date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,31.65,31.67,31.46,31.46,506800.0,23.9551,23.9702,23.8113,23.8113,506800.0
2005-01-03 09:35:00,31.48,31.65,31.28,31.28,211800.0,23.8264,23.9551,23.675,23.675,211800.0
2005-01-03 09:40:00,31.28,31.35,31.25,31.31,153800.0,23.675,23.728,23.6523,23.6977,153800.0
2005-01-03 09:45:00,31.31,31.32,31.25,31.29,152800.0,23.6977,23.7053,23.6523,23.6826,152800.0
2005-01-03 09:50:00,31.3,31.36,31.29,31.36,161000.0,23.6902,23.7356,23.6826,23.7356,161000.0
2005-01-03 09:55:00,31.36,31.42,31.34,31.34,149400.0,23.7356,23.781,23.7204,23.7204,149400.0
2005-01-03 10:00:00,31.34,31.4,31.29,31.31,221000.0,23.7204,23.7658,23.6826,23.6977,221000.0
2005-01-03 10:05:00,31.3,31.32,31.08,31.17,202600.0,23.6902,23.7053,23.5236,23.5918,202600.0
2005-01-03 10:10:00,31.17,31.2,31.0,31.0,145400.0,23.5918,23.6145,23.4631,23.4631,145400.0
2005-01-03 10:15:00,31.0,31.1,30.62,30.73,450200.0,23.4631,23.5388,23.1755,23.2587,450200.0
2005-01-03 10:20:00,30.74,30.87,30.69,30.79,220000.0,23.2663,23.3647,23.2285,23.3041,220000.0
2005-01-03 10:25:00,30.79,30.89,30.76,30.82,184800.0,23.3041,23.3798,23.2814,23.3269,184800.0
2005-01-03 10:30:00,30.81,30.82,30.54,30.57,272200.0,23.3193,23.3269,23.1149,23.1376,272200.0
2005-01-03 10:35:00,30.56,30.58,30.29,30.48,523000.0,23.1301,23.1452,22.9257,23.0695,523000.0
2005-01-03 10:40:00,30.47,30.59,30.43,30.55,343800.0,23.0619,23.1528,23.0317,23.1225,343800.0
2005-01-03 10:45:00,30.55,30.6,30.55,30.58,119000.0,23.1225,23.1603,23.1225,23.1452,119000.0
2005-01-03 10:50:00,30.56,30.64,30.55,30.58,119600.0,23.1301,23.1906,23.1225,23.1452,119600.0
2005-01-03 10:55:00,30.58,30.6,30.48,30.6,170000.0,23.1452,23.1603,23.0695,23.1603,170000.0
2005-01-03 11:00:00,30.59,30.6,30.52,30.53,119000.0,23.1528,23.1603,23.0998,23.1074,119000.0
2005-01-03 11:05:00,30.53,30.6,30.45,30.6,125400.0,23.1074,23.1603,23.0468,23.1603,125400.0
2005-01-03 11:10:00,30.6,30.66,30.6,30.61,121400.0,23.1603,23.2058,23.1603,23.1679,121400.0
2005-01-03 11:15:00,30.61,30.63,30.6,30.61,114800.0,23.1679,23.183,23.1603,23.1679,114800.0
2005-01-03 11:20:00,30.63,30.64,30.6,30.63,150000.0,23.183,23.1906,23.1603,23.183,150000.0
2005-01-03 11:25:00,30.61,30.64,30.6,30.61,169200.0,23.1679,23.1906,23.1603,23.1679,169200.0
2005-01-03 11:30:00,30.61,30.61,30.57,30.6,59800.0,23.1679,23.1679,23.1376,23.1603,59800.0
2005-01-03 11:35:00,30.6,30.61,30.52,30.53,71800.0,23.1603,23.1679,23.0998,23.1074,71800.0
2005-01-03 11:40:00,30.53,30.57,30.51,30.57,56000.0,23.1074,23.1376,23.0922,23.1376,56000.0
2005-01-03 11:45:00,30.58,30.6,30.57,30.59,53600.0,23.1452,23.1603,23.1376,23.1528,53600.0
2005-01-03 11:50:00,30.59,30.61,30.58,30.59,103400.0,23.1528,23.1679,23.1452,23.1528,103400.0
2005-01-03 11:55:00,30.59,30.6,30.56,30.56,147800.0,23.1528,23.1603,23.1301,23.1301,147800.0
2005-01-03 12:00:00,30.56,30.59,30.54,30.58,112000.0,23.1301,23.1528,23.1149,23.1452,112000.0
2005-01-03 12:05:00,30.58,30.59,30.55,30.55,70800.0,23.1452,23.1528,23.1225,23.1225,70800.0
2005-01-03 12:10:00,30.57,30.58,30.54,30.54,69200.0,23.1376,23.1452,23.1149,23.1149,69200.0
2005-01-03 12:15:00,30.54,30.54,30.41,30.41,174400.0,23.1149,23.1149,23.0165,23.0165,174400.0
2005-01-03 12:20:00,30.42,30.47,30.41,30.43,125000.0,23.0241,23.0619,23.0165,23.0317,125000.0
2005-01-03 12:25:00,30.42,30.43,30.38,30.43,76200.0,23.0241,23.0317,22.9938,23.0317,76200.0
2005-01-03 12:30:00,30.43,30.53,30.43,30.53,72800.0,23.0317,23.1074,23.0317,23.1074,72800.0
2005-01-03 12:35:00,30.53,30.53,30.49,30.49,104800.0,23.1074,23.1074,23.0771,23.0771,104800.0
2005-01-03 12:40:00,30.5,30.53,30.49,30.52,65400.0,23.0847,23.1074,23.0771,23.0998,65400.0
2005-01-03 12:45:00,30.53,30.54,30.49,30.54,74000.0,23.1074,23.1149,23.0771,23.1149,74000.0
2005-01-03 12:50:00,30.54,30.54,30.5,30.5,73400.0,23.1149,23.1149,23.0847,23.0847,73400.0
2005-01-03 12:55:00,30.5,30.54,30.49,30.53,90000.0,23.0847,23.1149,23.0771,23.1074,90000.0
2005-01-03 13:00:00,30.54,30.55,30.53,30.54,71800.0,23.1149,23.1225,23.1074,23.1149,71800.0
2005-01-03 13:05:00,30.54,30.54,30.48,30.5,43600.0,23.1149,23.1149,23.0695,23.0847,43600.0
2005-01-03 13:10:00,30.49,30.52,30.49,30.52,33800.0,23.0771,23.0998,23.0771,23.0998,33800.0
2005-01-03 13:15:00,30.52,30.54,30.52,30.53,27200.0,23.0998,23.1149,23.0998,23.1074,27200.0
2005-01-03 13:20:00,30.53,30.53,30.46,30.46,82200.0,23.1074,23.1074,23.0544,23.0544,82200.0
2005-01-03 13:25:00,30.46,30.48,30.43,30.45,68800.0,23.0544,23.0695,23.0317,23.0468,68800.0
2005-01-03 13:30:00,30.45,30.5,30.43,30.48,84400.0,23.0468,23.0847,23.0317,23.0695,84400.0
2005-01-03 13:35:00,30.48,30.54,30.48,30.53,81000.0,23.0695,23.1149,23.0695,23.1074,81000.0
2005-01-03 13:40:00,30.53,30.54,30.47,30.48,53400.0,23.1074,23.1149,23.0619,23.0695,53400.0
2005-01-03 13:45:00,30.47,30.53,30.47,30.53,36200.0,23.0619,23.1074,23.0619,23.1074,36200.0
2005-01-03 13:50:00,30.53,30.54,30.51,30.53,52600.0,23.1074,23.1149,23.0922,23.1074,52600.0
2005-01-03 13:55:00,30.53,30.54,30.5,30.51,48200.0,23.1074,23.1149,23.0847,23.0922,48200.0
2005-01-03 14:00:00,30.52,30.59,30.51,30.58,116000.0,23.0998,23.1528,23.0922,23.1452,116000.0
2005-01-03 14:05:00,30.57,30.58,30.51,30.56,68000.0,23.1376,23.1452,23.0922,23.1301,68000.0
2005-01-03 14:10:00,30.57,30.58,30.54,30.58,75400.0,23.1376,23.1452,23.1149,23.1452,75400.0
2005-01-03 14:15:00,30.58,30.58,30.56,30.57,60200.0,23.1452,23.1452,23.1301,23.1376,60200.0
2005-01-03 14:20:00,30.57,30.57,30.53,30.54,92600.0,23.1376,23.1376,23.1074,23.1149,92600.0
2005-01-03 14:25:00,30.54,30.56,30.54,30.55,29400.0,23.1149,23.1301,23.1149,23.1225,29400.0
2005-01-03 14:30:00,30.55,30.6,30.54,30.59,87000.0,23.1225,23.1603,23.1149,23.1528,87000.0
2005-01-03 14:35:00,30.59,30.63,30.56,30.58,93200.0,23.1528,23.183,23.1301,23.1452,93200.0
2005-01-03 14:40:00,30.57,30.58,30.55,30.57,69200.0,23.1376,23.1452,23.1225,23.1376,69200.0
2005-01-03 14:45:00,30.55,30.57,30.54,30.56,64000.0,23.1225,23.1376,23.1149,23.1301,64000.0
2005-01-03 14:50:00,30.57,30.58,30.51,30.53,80200.0,23.1376,23.1452,23.0922,23.1074,80200.0
2005-01-03 14:55:00,30.53,30.56,30.5,30.53,36200.0,23.1074,23.1301,23.0847,23.1074,36200.0
2005-01-03 15:00:00,30.54,30.58,30.52,30.57,62200.0,23.1149,23.1452,23.0998,23.1376,62200.0
2005-01-03 15:05:00,30.58,30.63,30.57,30.59,77200.0,23.1452,23.183,23.1376,23.1528,77200.0
2005-01-03 15:10:00,30.59,30.63,30.55,30.56,113200.0,23.1528,23.183,23.1225,23.1301,113200.0
2005-01-03 15:15:00,30.56,30.59,30.52,30.54,75400.0,23.1301,23.1528,23.0998,23.1149,75400.0
2005-01-03 15:20:00,30.54,30.57,30.54,30.55,101000.0,23.1149,23.1376,23.1149,23.1225,101000.0
2005-01-03 15:25:00,30.55,30.56,30.41,30.45,176000.0,23.1225,23.1301,23.0165,23.0468,176000.0
2005-01-03 15:30:00,30.45,30.5,30.38,30.38,167800.0,23.0468,23.0847,22.9938,22.9938,167800.0
2005-01-03 15:35:00,30.38,30.49,30.37,30.42,115200.0,22.9938,23.0771,22.9863,23.0241,115200.0
2005-01-03 15:40:00,30.42,30.52,30.41,30.5,136400.0,23.0241,23.0998,23.0165,23.0847,136400.0
2005-01-03 15:45:00,30.5,30.53,30.44,30.46,103000.0,23.0847,23.1074,23.0392,23.0544,103000.0
2005-01-03 15:50:00,30.46,30.52,30.41,30.5,141000.0,23.0544,23.0998,23.0165,23.0847,141000.0
2005-01-03 15:55:00,30.5,30.57,30.5,30.57,152200.0,23.0847,23.1376,23.0847,23.1376,152200.0
2005-01-04 09:30:00,30.83,30.86,30.59,30.8,302600.0,23.3344,23.3571,23.1528,23.3117,302600.0
2005-01-04 09:35:00,30.8,30.94,30.79,30.86,138000.0,23.3117,23.4177,23.3041,23.3571,138000.0
2005-01-04 09:40:00,30.88,30.97,30.83,30.94,153200.0,23.3723,23.4404,23.3344,23.4177,153200.0
2005-01-04 09:45:00,30.97,31.0,30.93,30.93,157400.0,23.4404,23.4631,23.4101,23.4101,157400.0
2005-01-04 09:50:00,30.93,30.93,30.86,30.86,144800.0,23.4101,23.4101,23.3571,23.3571,144800.0
2005-01-04 09:55:00,30.86,30.93,30.86,30.89,78800.0,23.3571,23.4101,23.3571,23.3798,78800.0
2005-01-04 10:00:00,30.89,30.99,30.88,30.99,180400.0,23.3798,23.4555,23.3723,23.4555,180400.0
2005-01-04 10:05:00,30.99,31.12,30.97,31.12,196800.0,23.4555,23.5539,23.4404,23.5539,196800.0
2005-01-04 10:10:00,31.12,31.15,31.09,31.11,92200.0,23.5539,23.5766,23.5312,23.5463,92200.0
2005-01-04 10:15:00,31.12,31.17,31.12,31.16,105800.0,23.5539,23.5918,23.5539,23.5842,105800.0
2005-01-04 10:20:00,31.16,31.17,31.07,31.07,90400.0,23.5842,23.5918,23.5161,23.5161,90400.0
2005-01-04 10:25:00,31.06,31.13,31.03,31.13,86600.0,23.5085,23.5615,23.4858,23.5615,86600.0
2005-01-04 10:30:00,31.13,31.15,31.04,31.08,98200.0,23.5615,23.5766,23.4934,23.5236,98200.0
2005-01-04 10:35:00,31.08,31.12,31.07,31.09,73800.0,23.5236,23.5539,23.5161,23.5312,73800.0
2005-01-04 10:40:00,31.1,31.11,31.06,31.09,38600.0,23.5388,23.5463,23.5085,23.5312,38600.0
2005-01-04 10:45:00,31.09,31.11,31.0,31.06,93600.0,23.5312,23.5463,23.4631,23.5085,93600.0
2005-01-04 10:50:00,31.07,31.08,31.03,31.07,62600.0,23.5161,23.5236,23.4858,23.5161,62600.0
2005-01-04 10:55:00,31.05,31.07,30.97,31.07,84600.0,23.5009,23.5161,23.4404,23.5161,84600.0
2005-01-04 11:00:00,31.06,31.07,30.97,31.02,56800.0,23.5085,23.5161,23.4404,23.4782,56800.0
2005-01-04 11:05:00,31.02,31.03,30.89,30.99,72600.0,23.4782,23.4858,23.3798,23.4555,72600.0
2005-01-04 11:10:00,30.99,31.03,30.97,31.0,86000.0,23.4555,23.4858,23.4404,23.4631,86000.0
2005-01-04 11:15:00,31.0,31.03,30.98,31.0,65200.0,23.4631,23.4858,23.448,23.4631,65200.0
2005-01-04 11:20:00,31.0,31.03,31.0,31.0,51800.0,23.4631,23.4858,23.4631,23.4631,51800.0
2005-01-04 11:25:00,31.0,31.03,30.98,30.99,48200.0,23.4631,23.4858,23.448,23.4555,48200.0
2005-01-04 11:30:00,31.0,31.02,30.98,30.99,48800.0,23.4631,23.4782,23.448,23.4555,48800.0
2005-01-04 11:35:00,30.98,31.03,30.98,31.03,30800.0,23.448,23.4858,23.448,23.4858,30800.0
2005-01-04 11:40:00,31.02,31.04,30.98,30.98,72200.0,23.4782,23.4934,23.448,23.448,72200.0
2005-01-04 11:45:00,30.98,31.0,30.96,30.97,43400.0,23.448,23.4631,23.4328,23.4404,43400.0
2005-01-04 11:50:00,30.98,30.98,30.93,30.96,40200.0,23.448,23.448,23.4101,23.4328,40200.0
2005-01-04 11:55:00,30.95,30.97,30.93,30.93,26600.0,23.4252,23.4404,23.4101,23.4101,26600.0
2005-01-04 12:00:00,30.93,30.95,30.9,30.9,68000.0,23.4101,23.4252,23.3874,23.3874,68000.0
2005-01-04 12:05:00,30.91,30.93,30.9,30.93,35000.0,23.395,23.4101,23.3874,23.4101,35000.0
2005-01-04 12:10:00,30.93,30.93,30.83,30.83,60200.0,23.4101,23.4101,23.3344,23.3344,60200.0
2005-01-04 12:15:00,30.83,30.83,30.75,30.83,148000.0,23.3344,23.3344,23.2739,23.3344,148000.0
2005-01-04 12:20:00,30.83,30.97,30.82,30.96,247200.0,23.3344,23.4404,23.3269,23.4328,247200.0
2005-01-04 12:25:00,30.96,30.97,30.88,30.93,214200.0,23.4328,23.4404,23.3723,23.4101,214200.0
2005-01-04 12:30:00,30.93,30.98,30.92,30.95,109200.0,23.4101,23.448,23.4025,23.4252,109200.0
2005-01-04 12:35:00,30.95,30.96,30.91,30.92,34200.0,23.4252,23.4328,23.395,23.4025,34200.0
2005-01-04 12:40:00,30.92,30.92,30.85,30.86,55200.0,23.4025,23.4025,23.3496,23.3571,55200.0
2005-01-04 12:45:00,30.89,30.96,30.88,30.94,45000.0,23.3798,23.4328,23.3723,23.4177,45000.0
2005-01-04 12:50:00,30.93,30.97,30.92,30.93,41800.0,23.4101,23.4404,23.4025,23.4101,41800.0
2005-01-04 12:55:00,30.93,30.97,30.88,30.88,45200.0,23.4101,23.4404,23.3723,23.3723,45200.0
2005-01-04 13:00:00,30.88,30.92,30.88,30.88,34600.0,23.3723,23.4025,23.3723,23.3723,34600.0
2005-01-04 13:05:00,30.89,30.93,30.86,30.93,50000.0,23.3798,23.4101,23.3571,23.4101,50000.0
2005-01-04 13:10:00,30.93,30.95,30.88,30.89,37800.0,23.4101,23.4252,23.3723,23.3798,37800.0
2005-01-04 13:15:00,30.89,30.92,30.85,30.86,57600.0,23.3798,23.4025,23.3496,23.3571,57600.0
2005-01-04 13:20:00,30.88,30.89,30.86,30.87,23200.0,23.3723,23.3798,23.3571,23.3647,23200.0
2005-01-04 13:25:00,30.87,30.87,30.81,30.86,86600.0,23.3647,23.3647,23.3193,23.3571,86600.0
2005-01-04 13:30:00,30.86,30.86,30.83,30.84,20600.0,23.3571,23.3571,23.3344,23.342,20600.0
2005-01-04 13:35:00,30.84,30.84,30.81,30.81,77000.0,23.342,23.342,23.3193,23.3193,77000.0
2005-01-04 13:40:00,30.8,30.84,30.79,30.81,45000.0,23.3117,23.342,23.3041,23.3193,45000.0
2005-01-04 13:45:00,30.81,30.83,30.8,30.83,49200.0,23.3193,23.3344,23.3117,23.3344,49200.0
2005-01-04 13:50:00,30.83,30.83,30.8,30.82,57400.0,23.3344,23.3344,23.3117,23.3269,57400.0
2005-01-04 13:55:00,30.83,30.83,30.74,30.75,43600.0,23.3344,23.3344,23.2663,23.2739,43600.0
2005-01-04 14:00:00,30.75,30.75,30.62,30.7,203200.0,23.2739,23.2739,23.1755,23.236,203200.0
2005-01-04 14:05:00,30.69,30.74,30.62,30.65,189400.0,23.2285,23.2663,23.1755,23.1982,189400.0
2005-01-04 14:10:00,30.66,30.74,30.65,30.7,97600.0,23.2058,23.2663,23.1982,23.236,97600.0
2005-01-04 14:15:00,30.71,30.72,30.65,30.67,42800.0,23.2436,23.2512,23.1982,23.2133,42800.0
2005-01-04 14:20:00,30.7,30.73,30.61,30.63,82800.0,23.236,23.2587,23.1679,23.183,82800.0
2005-01-04 14:25:00,30.61,30.64,30.58,30.62,164400.0,23.1679,23.1906,23.1452,23.1755,164400.0
2005-01-04 14:30:00,30.62,30.65,30.61,30.65,62000.0,23.1755,23.1982,23.1679,23.1982,62000.0
2005-01-04 14:35:00,30.66,30.67,30.56,30.6,109200.0,23.2058,23.2133,23.1301,23.1603,109200.0
2005-01-04 14:40:00,30.6,30.65,30.5,30.5,89200.0,23.1603,23.1982,23.0847,23.0847,89200.0
2005-01-04 14:45:00,30.5,30.56,30.46,30.53,180200.0,23.0847,23.1301,23.0544,23.1074,180200.0
2005-01-04 14:50:00,30.54,30.6,30.53,30.59,123800.0,23.1149,23.1603,23.1074,23.1528,123800.0
2005-01-04 14:55:00,30.59,30.62,30.5,30.62,104400.0,23.1528,23.1755,23.0847,23.1755,104400.0
2005-01-04 15:00:00,30.62,30.64,30.56,30.59,86200.0,23.1755,23.1906,23.1301,23.1528,86200.0
2005-01-04 15:05:00,30.59,30.63,30.56,30.58,81600.0,23.1528,23.183,23.1301,23.1452,81600.0
2005-01-04 15:10:00,30.58,30.67,30.57,30.61,79400.0,23.1452,23.2133,23.1376,23.1679,79400.0
2005-01-04 15:15:00,30.61,30.65,30.57,30.61,60000.0,23.1679,23.1982,23.1376,23.1679,60000.0
2005-01-04 15:20:00,30.61,30.63,30.55,30.61,75000.0,23.1679,23.183,23.1225,23.1679,75000.0
2005-01-04 15:25:00,30.6,30.63,30.58,30.61,46000.0,23.1603,23.183,23.1452,23.1679,46000.0
2005-01-04 15:30:00,30.61,30.72,30.59,30.7,119800.0,23.1679,23.2512,23.1528,23.236,119800.0
2005-01-04 15:35:00,30.7,30.72,30.61,30.66,87000.0,23.236,23.2512,23.1679,23.2058,87000.0
2005-01-04 15:40:00,30.67,30.7,30.63,30.7,72800.0,23.2133,23.236,23.183,23.236,72800.0
2005-01-04 15:45:00,30.7,30.72,30.61,30.63,109200.0,23.236,23.2512,23.1679,23.183,109200.0
2005-01-04 15:50:00,30.63,30.64,30.59,30.61,134600.0,23.183,23.1906,23.1528,23.1679,134600.0
2005-01-04 15:55:00,30.61,30.65,30.57,30.57,254600.0,23.1679,23.1982,23.1376,23.1376,254600.0
2005-01-05 09:30:00,30.59,30.78,30.5,30.66,259800.0,23.1528,23.2966,23.0847,23.2058,259800.0
2005-01-05 09:35:00,30.68,30.71,30.64,30.71,67000.0,23.2209,23.2436,23.1906,23.2436,67000.0
2005-01-05 09:40:00,30.71,30.77,30.7,30.74,97200.0,23.2436,23.289,23.236,23.2663,97200.0
2005-01-05 09:45:00,30.75,30.77,30.71,30.72,103200.0,23.2739,23.289,23.2436,23.2512,103200.0
2005-01-05 09:50:00,30.72,30.75,30.64,30.67,74800.0,23.2512,23.2739,23.1906,23.2133,74800.0
2005-01-05 09:55:00,30.65,30.65,30.54,30.58,97800.0,23.1982,23.1982,23.1149,23.1452,97800.0
2005-01-05 10:00:00,30.58,30.64,30.56,30.63,55200.0,23.1452,23.1906,23.1301,23.183,55200.0
2005-01-05 10:05:00,30.64,30.68,30.6,30.64,55400.0,23.1906,23.2209,23.1603,23.1906,55400.0
2005-01-05 10:10:00,30.65,30.7,30.65,30.67,35400.0,23.1982,23.236,23.1982,23.2133,35400.0
2005-01-05 10:15:00,30.68,30.68,30.58,30.6,45200.0,23.2209,23.2209,23.1452,23.1603,45200.0
2005-01-05 10:20:00,30.61,30.62,30.44,30.45,94800.0,23.1679,23.1755,23.0392,23.0468,94800.0
2005-01-05 10:25:00,30.45,30.5,30.34,30.39,236800.0,23.0468,23.0847,22.9636,23.0014,236800.0
2005-01-05 10:30:00,30.39,30.5,30.31,30.47,121600.0,23.0014,23.0847,22.9408,23.0619,121600.0
2005-01-05 10:35:00,30.46,30.5,30.36,30.48,207200.0,23.0544,23.0847,22.9787,23.0695,207200.0
2005-01-05 10:40:00,30.49,30.5,30.44,30.45,138800.0,23.0771,23.0847,23.0392,23.0468,138800.0
2005-01-05 10:45:00,30.45,30.5,30.42,30.5,106800.0,23.0468,23.0847,23.0241,23.0847,106800.0
2005-01-05 10:50:00,30.5,30.52,30.47,30.5,59800.0,23.0847,23.0998,23.0619,23.0847,59800.0
2005-01-05 10:55:00,30.52,30.52,30.49,30.49,65600.0,23.0998,23.0998,23.0771,23.0771,65600.0
2005-01-05 11:00:00,30.49,30.55,30.48,30.55,136400.0,23.0771,23.1225,23.0695,23.1225,136400.0
2005-01-05 11:05:00,30.56,30.61,30.54,30.57,105800.0,23.1301,23.1679,23.1149,23.1376,105800.0
2005-01-05 11:10:00,30.59,30.59,30.55,30.59,46400.0,23.1528,23.1528,23.1225,23.1528,46400.0
2005-01-05 11:15:00,30.59,30.59,30.58,30.59,26800.0,23.1528,23.1528,23.1452,23.1528,26800.0
2005-01-05 11:20:00,30.59,30.59,30.45,30.47,93600.0,23.1528,23.1528,23.0468,23.0619,93600.0
2005-01-05 11:25:00,30.48,30.54,30.46,30.52,79400.0,23.0695,23.1149,23.0544,23.0998,79400.0
2005-01-05 11:30:00,30.53,30.54,30.5,30.53,48800.0,23.1074,23.1149,23.0847,23.1074,48800.0
2005-01-05 11:35:00,30.53,30.54,30.51,30.52,38600.0,23.1074,23.1149,23.0922,23.0998,38600.0
2005-01-05 11:40:00,30.53,30.58,30.5,30.58,65000.0,23.1074,23.1452,23.0847,23.1452,65000.0
2005-01-05 11:45:00,30.58,30.63,30.55,30.61,118200.0,23.1452,23.183,23.1225,23.1679,118200.0
2005-01-05 11:50:00,30.61,30.61,30.58,30.59,47400.0,23.1679,23.1679,23.1452,23.1528,47400.0
2005-01-05 11:55:00,30.58,30.59,30.54,30.56,37200.0,23.1452,23.1528,23.1149,23.1301,37200.0
2005-01-05 12:00:00,30.56,30.59,30.55,30.58,19800.0,23.1301,23.1528,23.1225,23.1452,19800.0
2005-01-05 12:05:00,30.58,30.58,30.48,30.49,71200.0,23.1452,23.1452,23.0695,23.0771,71200.0
2005-01-05 12:10:00,30.49,30.55,30.49,30.54,54800.0,23.0771,23.1225,23.0771,23.1149,54800.0
2005-01-05 12:15:00,30.55,30.58,30.54,30.58,24000.0,23.1225,23.1452,23.1149,23.1452,24000.0
2005-01-05 12:20:00,30.56,30.63,30.54,30.61,86200.0,23.1301,23.183,23.1149,23.1679,86200.0
2005-01-05 12:25:00,30.61,30.63,30.6,30.62,52400.0,23.1679,23.183,23.1603,23.1755,52400.0
2005-01-05 12:30:00,30.62,30.63,30.52,30.54,64600.0,23.1755,23.183,23.0998,23.1149,64600.0
2005-01-05 12:35:00,30.53,30.54,30.48,30.5,58200.0,23.1074,23.1149,23.0695,23.0847,58200.0
2005-01-05 12:40:00,30.52,30.58,30.5,30.58,31800.0,23.0998,23.1452,23.0847,23.1452,31800.0
2005-01-05 12:45:00,30.58,30.59,30.56,30.57,24200.0,23.1452,23.1528,23.1301,23.1376,24200.0
2005-01-05 12:50:00,30.57,30.62,30.57,30.61,64800.0,23.1376,23.1755,23.1376,23.1679,64800.0
2005-01-05 12:55:00,30.62,30.66,30.61,30.65,48000.0,23.1755,23.2058,23.1679,23.1982,48000.0
2005-01-05 13:00:00,30.64,30.69,30.62,30.69,59800.0,23.1906,23.2285,23.1755,23.2285,59800.0
2005-01-05 13:05:00,30.69,30.71,30.68,30.69,54400.0,23.2285,23.2436,23.2209,23.2285,54400.0
2005-01-05 13:10:00,30.7,30.71,30.68,30.68,25800.0,23.236,23.2436,23.2209,23.2209,25800.0
2005-01-05 13:15:00,30.68,30.72,30.68,30.68,21800.0,23.2209,23.2512,23.2209,23.2209,21800.0
2005-01-05 13:20:00,30.68,30.76,30.68,30.75,96400.0,23.2209,23.2814,23.2209,23.2739,96400.0
2005-01-05 13:25:00,30.75,30.81,30.74,30.8,101000.0,23.2739,23.3193,23.2663,23.3117,101000.0
2005-01-05 13:30:00,30.8,30.85,30.79,30.81,92000.0,23.3117,23.3496,23.3041,23.3193,92000.0
2005-01-05 13:35:00,30.8,30.89,30.8,30.88,143800.0,23.3117,23.3798,23.3117,23.3723,143800.0
2005-01-05 13:40:00,30.86,30.89,30.83,30.89,41200.0,23.3571,23.3798,23.3344,23.3798,41200.0
2005-01-05 13:45:00,30.89,30.91,30.86,30.87,39000.0,23.3798,23.395,23.3571,23.3647,39000.0
2005-01-05 13:50:00,30.87,30.91,30.86,30.9,69800.0,23.3647,23.395,23.3571,23.3874,69800.0
2005-01-05 13:55:00,30.9,30.9,30.84,30.88,94000.0,23.3874,23.3874,23.342,23.3723,94000.0
2005-01-05 14:00:00,30.88,30.88,30.84,30.86,32200.0,23.3723,23.3723,23.342,23.3571,32200.0
2005-01-05 14:05:00,30.86,30.88,30.83,30.84,61200.0,23.3571,23.3723,23.3344,23.342,61200.0
2005-01-05 14:10:00,30.84,30.85,30.79,30.85,67400.0,23.342,23.3496,23.3041,23.3496,67400.0
2005-01-05 14:15:00,30.85,30.85,30.78,30.83,28400.0,23.3496,23.3496,23.2966,23.3344,28400.0
2005-01-05 14:20:00,30.83,30.83,30.72,30.78,60400.0,23.3344,23.3344,23.2512,23.2966,60400.0
2005-01-05 14:25:00,30.79,30.8,30.76,30.79,24000.0,23.3041,23.3117,23.2814,23.3041,24000.0
2005-01-05 14:30:00,30.79,30.9,30.79,30.9,107600.0,23.3041,23.3874,23.3041,23.3874,107600.0
2005-01-05 14:35:00,30.9,31.0,30.88,30.96,340000.0,23.3874,23.4631,23.3723,23.4328,340000.0
2005-01-05 14:40:00,30.95,30.95,30.92,30.93,44000.0,23.4252,23.4252,23.4025,23.4101,44000.0
2005-01-05 14:45:00,30.93,30.93,30.88,30.89,98400.0,23.4101,23.4101,23.3723,23.3798,98400.0
2005-01-05 14:50:00,30.89,30.9,30.86,30.9,30200.0,23.3798,23.3874,23.3571,23.3874,30200.0
2005-01-05 14:55:00,30.91,30.91,30.8,30.82,103600.0,23.395,23.395,23.3117,23.3269,103600.0
2005-01-05 15:00:00,30.83,30.86,30.82,30.83,45800.0,23.3344,23.3571,23.3269,23.3344,45800.0
2005-01-05 15:05:00,30.83,30.9,30.82,30.9,94000.0,23.3344,23.3874,23.3269,23.3874,94000.0
2005-01-05 15:10:00,30.9,31.02,30.89,31.0,311800.0,23.3874,23.4782,23.3798,23.4631,311800.0
2005-01-05 15:15:00,31.0,31.08,31.0,31.08,233400.0,23.4631,23.5236,23.4631,23.5236,233400.0
2005-01-05 15:20:00,31.08,31.09,30.99,31.08,196200.0,23.5236,23.5312,23.4555,23.5236,196200.0
2005-01-05 15:25:00,31.08,31.1,31.0,31.01,408400.0,23.5236,23.5388,23.4631,23.4707,408400.0
2005-01-05 15:30:00,31.01,31.08,31.0,31.02,202200.0,23.4707,23.5236,23.4631,23.4782,202200.0
2005-01-05 15:35:00,31.02,31.08,30.95,30.95,378400.0,23.4782,23.5236,23.4252,23.4252,378400.0
2005-01-05 15:40:00,30.95,30.95,30.88,30.9,199600.0,23.4252,23.4252,23.3723,23.3874,199600.0
2005-01-05 15:45:00,30.9,31.0,30.88,30.94,114800.0,23.3874,23.4631,23.3723,23.4177,114800.0
2005-01-05 15:50:00,30.95,30.95,30.85,30.86,110200.0,23.4252,23.4252,23.3496,23.3571,110200.0
2005-01-05 15:55:00,30.86,30.86,30.78,30.8,169200.0,23.3571,23.3571,23.2966,23.3117,169200.0
2005-01-06 09:30:00,29.84,30.09,29.25,29.98,1798400.0,22.5851,22.7743,22.1386,22.6911,1798400.0
2005-01-06 09:35:00,29.97,30.09,29.85,29.85,431200.0,22.6835,22.7743,22.5927,22.5927,431200.0
2005-01-06 09:40:00,29.85,29.86,29.63,29.83,540600.0,22.5927,22.6003,22.4262,22.5775,540600.0
2005-01-06 09:45:00,29.82,29.84,29.73,29.83,368800.0,22.57,22.5851,22.5019,22.5775,368800.0
2005-01-06 09:50:00,29.83,29.83,29.75,29.78,346400.0,22.5775,22.5775,22.517,22.5397,346400.0
2005-01-06 09:55:00,29.78,29.79,29.67,29.68,251000.0,22.5397,22.5473,22.4564,22.464,251000.0
2005-01-06 10:00:00,29.68,29.69,29.54,29.6,407200.0,22.464,22.4716,22.3581,22.4035,407200.0
2005-01-06 10:05:00,29.59,29.67,29.55,29.67,285000.0,22.3959,22.4564,22.3656,22.4564,285000.0
2005-01-06 10:10:00,29.67,29.7,29.6,29.7,251400.0,22.4564,22.4792,22.4035,22.4792,251400.0
2005-01-06 10:15:00,29.7,29.7,29.59,29.6,274800.0,22.4792,22.4792,22.3959,22.4035,274800.0
2005-01-06 10:20:00,29.6,29.61,29.3,29.35,722000.0,22.4035,22.411,22.1764,22.2142,722000.0
2005-01-06 10:25:00,29.34,29.42,29.28,29.31,435200.0,22.2067,22.2672,22.1613,22.184,435200.0
2005-01-06 10:30:00,29.32,29.33,29.2,29.26,544200.0,22.1915,22.1991,22.1007,22.1461,544200.0
2005-01-06 10:35:00,29.26,29.35,29.25,29.32,276800.0,22.1461,22.2142,22.1386,22.1915,276800.0
2005-01-06 10:40:00,29.31,29.35,29.11,29.11,403800.0,22.184,22.2142,22.0326,22.0326,403800.0
2005-01-06 10:45:00,29.11,29.23,29.1,29.21,238000.0,22.0326,22.1234,22.025,22.1083,238000.0
2005-01-06 10:50:00,29.21,29.23,29.17,29.17,187800.0,22.1083,22.1234,22.078,22.078,187800.0
2005-01-06 10:55:00,29.18,29.18,29.1,29.11,386200.0,22.0856,22.0856,22.025,22.0326,386200.0
2005-01-06 11:00:00,29.11,29.17,29.05,29.1,301200.0,22.0326,22.078,21.9872,22.025,301200.0
2005-01-06 11:05:00,29.1,29.21,29.1,29.2,341400.0,22.025,22.1083,22.025,22.1007,341400.0
2005-01-06 11:10:00,29.21,29.23,29.11,29.15,203000.0,22.1083,22.1234,22.0326,22.0629,203000.0
2005-01-06 11:15:00,29.14,29.23,29.13,29.21,182200.0,22.0553,22.1234,22.0477,22.1083,182200.0
2005-01-06 11:20:00,29.22,29.23,29.15,29.2,152400.0,22.1159,22.1234,22.0629,22.1007,152400.0
2005-01-06 11:25:00,29.2,29.25,29.17,29.25,261600.0,22.1007,22.1386,22.078,22.1386,261600.0
2005-01-06 11:30:00,29.25,29.4,29.2,29.4,421000.0,22.1386,22.2521,22.1007,22.2521,421000.0
2005-01-06 11:35:00,29.42,29.42,29.3,29.34,711600.0,22.2672,22.2672,22.1764,22.2067,711600.0
2005-01-06 11:40:00,29.33,29.47,29.33,29.43,160000.0,22.1991,22.3051,22.1991,22.2748,160000.0
2005-01-06 11:45:00,29.43,29.52,29.42,29.49,246000.0,22.2748,22.3429,22.2672,22.3202,246000.0
2005-01-06 11:50:00,29.49,29.52,29.43,29.48,218200.0,22.3202,22.3429,22.2748,22.3126,218200.0
2005-01-06 11:55:00,29.49,29.68,29.48,29.64,284200.0,22.3202,22.464,22.3126,22.4337,284200.0
2005-01-06 12:00:00,29.66,29.68,29.63,29.67,236800.0,22.4489,22.464,22.4262,22.4564,236800.0
2005-01-06 12:05:00,29.68,29.74,29.66,29.67,265600.0,22.464,22.5094,22.4489,22.4564,265600.0
2005-01-06 12:10:00,29.66,29.67,29.57,29.61,247600.0,22.4489,22.4564,22.3808,22.411,247600.0
2005-01-06 12:15:00,29.62,29.65,29.59,29.59,172400.0,22.4186,22.4413,22.3959,22.3959,172400.0
2005-01-06 12:20:00,29.6,29.8,29.59,29.75,262400.0,22.4035,22.5548,22.3959,22.517,262400.0
2005-01-06 12:25:00,29.75,29.78,29.75,29.77,273800.0,22.517,22.5397,22.517,22.5321,273800.0
2005-01-06 12:30:00,29.76,29.77,29.71,29.75,129600.0,22.5246,22.5321,22.4867,22.517,129600.0
2005-01-06 12:35:00,29.75,29.75,29.68,29.73,138800.0,22.517,22.517,22.464,22.5019,138800.0
2005-01-06 12:40:00,29.73,29.82,29.72,29.8,107800.0,22.5019,22.57,22.4943,22.5548,107800.0
2005-01-06 12:45:00,29.8,29.9,29.78,29.89,174600.0,22.5548,22.6305,22.5397,22.623,174600.0
2005-01-06 12:50:00,29.89,29.93,29.86,29.9,202400.0,22.623,22.6532,22.6003,22.6305,202400.0
2005-01-06 12:55:00,29.89,29.92,29.81,29.82,110400.0,22.623,22.6457,22.5624,22.57,110400.0
2005-01-06 13:00:00,29.82,29.88,29.81,29.86,151000.0,22.57,22.6154,22.5624,22.6003,151000.0
2005-01-06 13:05:00,29.85,29.89,29.78,29.81,118800.0,22.5927,22.623,22.5397,22.5624,118800.0
2005-01-06 13:10:00,29.81,29.89,29.79,29.85,63000.0,22.5624,22.623,22.5473,22.5927,63000.0
2005-01-06 13:15:00,29.85,29.86,29.84,29.84,44600.0,22.5927,22.6003,22.5851,22.5851,44600.0
2005-01-06 13:20:00,29.85,29.95,29.84,29.95,226000.0,22.5927,22.6684,22.5851,22.6684,226000.0
2005-01-06 13:25:00,29.95,29.95,29.88,29.91,133400.0,22.6684,22.6684,22.6154,22.6381,133400.0
2005-01-06 13:30:00,29.91,29.92,29.89,29.89,88800.0,22.6381,22.6457,22.623,22.623,88800.0
2005-01-06 13:35:00,29.89,29.95,29.88,29.93,76600.0,22.623,22.6684,22.6154,22.6532,76600.0
2005-01-06 13:40:00,29.93,29.95,29.93,29.93,44200.0,22.6532,22.6684,22.6532,22.6532,44200.0
2005-01-06 13:45:00,29.93,30.05,29.93,30.04,180400.0,22.6532,22.7441,22.6532,22.7365,180400.0
2005-01-06 13:50:00,30.05,30.08,29.93,29.96,326200.0,22.7441,22.7668,22.6532,22.6759,326200.0
2005-01-06 13:55:00,29.97,29.99,29.93,29.96,114400.0,22.6835,22.6986,22.6532,22.6759,114400.0
2005-01-06 14:00:00,29.96,29.97,29.92,29.92,97400.0,22.6759,22.6835,22.6457,22.6457,97400.0
2005-01-06 14:05:00,29.93,30.0,29.91,29.98,109200.0,22.6532,22.7062,22.6381,22.6911,109200.0
2005-01-06 14:10:00,29.98,30.0,29.96,29.99,119000.0,22.6911,22.7062,22.6759,22.6986,119000.0
2005-01-06 14:15:00,29.98,30.07,29.98,30.05,114400.0,22.6911,22.7592,22.6911,22.7441,114400.0
2005-01-06 14:20:00,30.05,30.06,30.01,30.02,95200.0,22.7441,22.7516,22.7138,22.7214,95200.0
2005-01-06 14:25:00,30.03,30.03,29.99,30.01,67400.0,22.7289,22.7289,22.6986,22.7138,67400.0
2005-01-06 14:30:00,30.03,30.06,30.01,30.05,77400.0,22.7289,22.7516,22.7138,22.7441,77400.0
2005-01-06 14:35:00,30.05,30.06,30.04,30.06,55800.0,22.7441,22.7516,22.7365,22.7516,55800.0
2005-01-06 14:40:00,30.05,30.06,30.01,30.03,110400.0,22.7441,22.7516,22.7138,22.7289,110400.0
2005-01-06 14:45:00,30.03,30.06,30.02,30.06,133600.0,22.7289,22.7516,22.7214,22.7516,133600.0
2005-01-06 14:50:00,30.05,30.06,30.02,30.04,77000.0,22.7441,22.7516,22.7214,22.7365,77000.0
2005-01-06 14:55:00,30.05,30.08,29.94,29.95,162800.0,22.7441,22.7668,22.6608,22.6684,162800.0
2005-01-06 15:00:00,29.95,29.95,29.88,29.89,157000.0,22.6684,22.6684,22.6154,22.623,157000.0
2005-01-06 15:05:00,29.88,29.93,29.88,29.9,177600.0,22.6154,22.6532,22.6154,22.6305,177600.0
2005-01-06 15:10:00,29.9,29.93,29.89,29.9,242800.0,22.6305,22.6532,22.623,22.6305,242800.0
2005-01-06 15:15:00,29.9,29.91,29.86,29.88,104800.0,22.6305,22.6381,22.6003,22.6154,104800.0
2005-01-06 15:20:00,29.88,29.91,29.86,29.91,160800.0,22.6154,22.6381,22.6003,22.6381,160800.0
2005-01-06 15:25:00,29.91,30.01,29.9,29.98,129000.0,22.6381,22.7138,22.6305,22.6911,129000.0
2005-01-06 15:30:00,29.99,30.0,29.98,30.0,100800.0,22.6986,22.7062,22.6911,22.7062,100800.0
2005-01-06 15:35:00,30.0,30.02,29.97,30.01,100400.0,22.7062,22.7214,22.6835,22.7138,100400.0
2005-01-06 15:40:00,30.0,30.06,29.97,29.98,185200.0,22.7062,22.7516,22.6835,22.6911,185200.0
2005-01-06 15:45:00,29.98,30.03,29.96,30.0,116200.0,22.6911,22.7289,22.6759,22.7062,116200.0
2005-01-06 15:50:00,30.0,30.03,29.95,29.95,134200.0,22.7062,22.7289,22.6684,22.6684,134200.0
2005-01-06 15:55:00,29.94,29.96,29.83,29.87,388200.0,22.6608,22.6759,22.5775,22.6078,388200.0
2005-01-07 09:30:00,30.02,30.03,29.87,29.89,215800.0,22.7214,22.7289,22.6078,22.623,215800.0
2005-01-07 09:35:00,29.9,29.9,29.84,29.84,70400.0,22.6305,22.6305,22.5851,22.5851,70400.0
2005-01-07 09:40:00,29.85,29.9,29.78,29.86,138800.0,22.5927,22.6305,22.5397,22.6003,138800.0
2005-01-07 09:45:00,29.86,29.86,29.78,29.83,100200.0,22.6003,22.6003,22.5397,22.5775,100200.0
2005-01-07 09:50:00,29.83,29.84,29.7,29.73,111800.0,22.5775,22.5851,22.4792,22.5019,111800.0
2005-01-07 09:55:00,29.73,29.75,29.65,29.74,133000.0,22.5019,22.517,22.4413,22.5094,133000.0
2005-01-07 10:00:00,29.74,29.85,29.74,29.82,145200.0,22.5094,22.5927,22.5094,22.57,145200.0
2005-01-07 10:05:00,29.82,29.84,29.69,29.74,104600.0,22.57,22.5851,22.4716,22.5094,104600.0
2005-01-07 10:10:00,29.73,29.76,29.68,29.69,120800.0,22.5019,22.5246,22.464,22.4716,120800.0
2005-01-07 10:15:00,29.68,29.7,29.53,29.66,178200.0,22.464,22.4792,22.3505,22.4489,178200.0
2005-01-07 10:20:00,29.67,29.7,29.6,29.6,92800.0,22.4564,22.4792,22.4035,22.4035,92800.0
2005-01-07 10:25:00,29.62,29.87,29.58,29.8,212200.0,22.4186,22.6078,22.3883,22.5548,212200.0
2005-01-07 10:30:00,29.78,29.8,29.71,29.71,153200.0,22.5397,22.5548,22.4867,22.4867,153200.0
2005-01-07 10:35:00,29.71,29.81,29.71,29.79,158200.0,22.4867,22.5624,22.4867,22.5473,158200.0
2005-01-07 10:40:00,29.78,29.79,29.69,29.72,118400.0,22.5397,22.5473,22.4716,22.4943,118400.0
2005-01-07 10:45:00,29.73,29.77,29.68,29.73,82800.0,22.5019,22.5321,22.464,22.5019,82800.0
2005-01-07 10:50:00,29.73,29.76,29.68,29.76,52600.0,22.5019,22.5246,22.464,22.5246,52600.0
2005-01-07 10:55:00,29.77,29.77,29.7,29.75,63800.0,22.5321,22.5321,22.4792,22.517,63800.0
2005-01-07 11:00:00,29.75,29.77,29.71,29.74,72000.0,22.517,22.5321,22.4867,22.5094,72000.0
2005-01-07 11:05:00,29.75,29.76,29.71,29.75,76200.0,22.517,22.5246,22.4867,22.517,76200.0
2005-01-07 11:10:00,29.74,29.77,29.72,29.77,28800.0,22.5094,22.5321,22.4943,22.5321,28800.0
2005-01-07 11:15:00,29.77,29.78,29.73,29.73,135200.0,22.5321,22.5397,22.5019,22.5019,135200.0
2005-01-07 11:20:00,29.74,29.78,29.72,29.77,72000.0,22.5094,22.5397,22.4943,22.5321,72000.0
2005-01-07 11:25:00,29.77,29.85,29.77,29.8,65800.0,22.5321,22.5927,22.5321,22.5548,65800.0
2005-01-07 11:30:00,29.79,29.89,29.79,29.86,65800.0,22.5473,22.623,22.5473,22.6003,65800.0
2005-01-07 11:35:00,29.87,29.89,29.79,29.82,93200.0,22.6078,22.623,22.5473,22.57,93200.0
2005-01-07 11:40:00,29.81,29.82,29.73,29.74,45400.0,22.5624,22.57,22.5019,22.5094,45400.0
2005-01-07 11:45:00,29.74,29.77,29.72,29.74,90200.0,22.5094,22.5321,22.4943,22.5094,90200.0
2005-01-07 11:50:00,29.74,29.79,29.73,29.79,103000.0,22.5094,22.5473,22.5019,22.5473,103000.0
2005-01-07 11:55:00,29.8,29.85,29.77,29.85,31000.0,22.5548,22.5927,22.5321,22.5927,31000.0
2005-01-07 12:00:00,29.84,29.86,29.84,29.86,38600.0,22.5851,22.6003,22.5851,22.6003,38600.0
2005-01-07 12:05:00,29.86,29.86,29.83,29.84,37000.0,22.6003,22.6003,22.5775,22.5851,37000.0
2005-01-07 12:10:00,29.85,29.85,29.84,29.85,17600.0,22.5927,22.5927,22.5851,22.5927,17600.0
2005-01-07 12:15:00,29.86,29.9,29.85,29.85,42600.0,22.6003,22.6305,22.5927,22.5927,42600.0
2005-01-07 12:20:00,29.84,30.0,29.84,29.99,155800.0,22.5851,22.7062,22.5851,22.6986,155800.0
2005-01-07 12:25:00,29.98,30.04,29.93,30.01,94200.0,22.6911,22.7365,22.6532,22.7138,94200.0
2005-01-07 12:30:00,30.01,30.13,30.0,30.12,115400.0,22.7138,22.8046,22.7062,22.797,115400.0
2005-01-07 12:35:00,30.12,30.2,30.1,30.11,97200.0,22.797,22.8576,22.7819,22.7895,97200.0
2005-01-07 12:40:00,30.1,30.19,30.1,30.14,70600.0,22.7819,22.85,22.7819,22.8122,70600.0
2005-01-07 12:45:00,30.13,30.13,30.09,30.12,42400.0,22.8046,22.8046,22.7743,22.797,42400.0
2005-01-07 12:50:00,30.13,30.15,30.09,30.13,34400.0,22.8046,22.8197,22.7743,22.8046,34400.0
2005-01-07 12:55:00,30.13,30.14,30.09,30.14,25400.0,22.8046,22.8122,22.7743,22.8122,25400.0
2005-01-07 13:00:00,30.13,30.23,30.13,30.21,103200.0,22.8046,22.8803,22.8046,22.8652,103200.0
2005-01-07 13:05:00,30.21,30.21,30.18,30.21,53800.0,22.8652,22.8652,22.8425,22.8652,53800.0
2005-01-07 13:10:00,30.2,30.21,30.16,30.18,58200.0,22.8576,22.8652,22.8273,22.8425,58200.0
2005-01-07 13:15:00,30.17,30.18,30.16,30.18,57800.0,22.8349,22.8425,22.8273,22.8425,57800.0
2005-01-07 13:20:00,30.17,30.18,30.11,30.11,64800.0,22.8349,22.8425,22.7895,22.7895,64800.0
2005-01-07 13:25:00,30.11,30.13,30.08,30.12,66200.0,22.7895,22.8046,22.7668,22.797,66200.0
2005-01-07 13:30:00,30.11,30.16,30.09,30.16,35200.0,22.7895,22.8273,22.7743,22.8273,35200.0
2005-01-07 13:35:00,30.16,30.17,30.09,30.09,29600.0,22.8273,22.8349,22.7743,22.7743,29600.0
2005-01-07 13:40:00,30.09,30.1,30.06,30.07,29000.0,22.7743,22.7819,22.7516,22.7592,29000.0
2005-01-07 13:45:00,30.06,30.06,30.04,30.05,38600.0,22.7516,22.7516,22.7365,22.7441,38600.0
2005-01-07 13:50:00,30.05,30.06,30.04,30.05,21800.0,22.7441,22.7516,22.7365,22.7441,21800.0
2005-01-07 13:55:00,30.05,30.11,30.05,30.09,50600.0,22.7441,22.7895,22.7441,22.7743,50600.0
2005-01-07 14:00:00,30.09,30.15,30.09,30.15,45800.0,22.7743,22.8197,22.7743,22.8197,45800.0
2005-01-07 14:05:00,30.14,30.17,30.13,30.14,38600.0,22.8122,22.8349,22.8046,22.8122,38600.0
2005-01-07 14:10:00,30.13,30.15,30.05,30.14,85600.0,22.8046,22.8197,22.7441,22.8122,85600.0
2005-01-07 14:15:00,30.13,30.14,30.07,30.09,32800.0,22.8046,22.8122,22.7592,22.7743,32800.0
2005-01-07 14:20:00,30.09,30.11,30.07,30.1,31600.0,22.7743,22.7895,22.7592,22.7819,31600.0
2005-01-07 14:25:00,30.1,30.15,30.1,30.11,38000.0,22.7819,22.8197,22.7819,22.7895,38000.0
2005-01-07 14:30:00,30.11,30.18,30.05,30.05,48800.0,22.7895,22.8425,22.7441,22.7441,48800.0
2005-01-07 14:35:00,30.07,30.1,30.04,30.08,53600.0,22.7592,22.7819,22.7365,22.7668,53600.0
2005-01-07 14:40:00,30.08,30.16,30.04,30.05,85600.0,22.7668,22.8273,22.7365,22.7441,85600.0
2005-01-07 14:45:00,30.06,30.07,30.0,30.05,81200.0,22.7516,22.7592,22.7062,22.7441,81200.0
2005-01-07 14:50:00,30.04,30.1,30.03,30.09,57600.0,22.7365,22.7819,22.7289,22.7743,57600.0
2005-01-07 14:55:00,30.1,30.12,30.08,30.12,62800.0,22.7819,22.797,22.7668,22.797,62800.0
2005-01-07 15:00:00,30.11,30.15,30.09,30.09,58000.0,22.7895,22.8197,22.7743,22.7743,58000.0
2005-01-07 15:05:00,30.08,30.14,30.05,30.05,34800.0,22.7668,22.8122,22.7441,22.7441,34800.0
2005-01-07 15:10:00,30.07,30.08,29.99,30.0,108200.0,22.7592,22.7668,22.6986,22.7062,108200.0
2005-01-07 15:15:00,30.0,30.03,29.97,29.99,102800.0,22.7062,22.7289,22.6835,22.6986,102800.0
2005-01-07 15:20:00,30.0,30.0,29.98,29.99,56000.0,22.7062,22.7062,22.6911,22.6986,56000.0
2005-01-07 15:25:00,29.99,29.99,29.93,29.96,67400.0,22.6986,22.6986,22.6532,22.6759,67400.0
2005-01-07 15:30:00,29.96,30.02,29.95,30.0,155600.0,22.6759,22.7214,22.6684,22.7062,155600.0
2005-01-07 15:35:00,30.0,30.04,29.99,30.04,191600.0,22.7062,22.7365,22.6986,22.7365,191600.0
2005-01-07 15:40:00,30.03,30.08,29.97,29.97,76000.0,22.7289,22.7668,22.6835,22.6835,76000.0
2005-01-07 15:45:00,29.96,30.04,29.92,29.94,120400.0,22.6759,22.7365,22.6457,22.6608,120400.0
2005-01-07 15:50:00,29.94,29.94,29.86,29.88,101400.0,22.6608,22.6608,22.6003,22.6154,101400.0
2005-01-07 15:55:00,29.87,29.92,29.84,29.85,140000.0,22.6078,22.6457,22.5851,22.5927,140000.0
2005-01-10 09:30:00,29.75,29.8,29.58,29.63,279800.0,22.517,22.5548,22.3883,22.4262,279800.0
2005-01-10 09:35:00,29.63,29.73,29.59,29.61,123400.0,22.4262,22.5019,22.3959,22.411,123400.0
2005-01-10 09:40:00,29.61,29.73,29.3,29.34,436000.0,22.411,22.5019,22.1764,22.2067,436000.0
2005-01-10 09:45:00,29.34,29.53,29.34,29.41,267200.0,22.2067,22.3505,22.2067,22.2597,267200.0
2005-01-10 09:50:00,29.41,29.48,29.39,29.47,363600.0,22.2597,22.3126,22.2445,22.3051,363600.0
2005-01-10 09:55:00,29.47,29.53,29.45,29.47,188600.0,22.3051,22.3505,22.2899,22.3051,188600.0
2005-01-10 10:00:00,29.47,29.5,29.4,29.42,153000.0,22.3051,22.3278,22.2521,22.2672,153000.0
2005-01-10 10:05:00,29.4,29.43,29.31,29.39,235600.0,22.2521,22.2748,22.184,22.2445,235600.0
2005-01-10 10:10:00,29.4,29.46,29.39,29.43,208200.0,22.2521,22.2975,22.2445,22.2748,208200.0
2005-01-10 10:15:00,29.43,29.5,29.42,29.47,168000.0,22.2748,22.3278,22.2672,22.3051,168000.0
2005-01-10 10:20:00,29.48,29.54,29.48,29.5,127400.0,22.3126,22.3581,22.3126,22.3278,127400.0
2005-01-10 10:25:00,29.5,29.56,29.48,29.5,132200.0,22.3278,22.3732,22.3126,22.3278,132200.0
2005-01-10 10:30:00,29.5,29.5,29.44,29.45,73800.0,22.3278,22.3278,22.2824,22.2899,73800.0
2005-01-10 10:35:00,29.45,29.46,29.42,29.45,58400.0,22.2899,22.2975,22.2672,22.2899,58400.0
2005-01-10 10:40:00,29.45,29.45,29.38,29.41,99200.0,22.2899,22.2899,22.237,22.2597,99200.0
2005-01-10 10:45:00,29.41,29.43,29.34,29.35,113400.0,22.2597,22.2748,22.2067,22.2142,113400.0
2005-01-10 10:50:00,29.36,29.47,29.35,29.46,121000.0,22.2218,22.3051,22.2142,22.2975,121000.0
2005-01-10 10:55:00,29.46,29.47,29.4,29.45,88000.0,22.2975,22.3051,22.2521,22.2899,88000.0
2005-01-10 11:00:00,29.45,29.5,29.41,29.45,278400.0,22.2899,22.3278,22.2597,22.2899,278400.0
2005-01-10 11:05:00,29.45,29.5,29.45,29.5,145800.0,22.2899,22.3278,22.2899,22.3278,145800.0
2005-01-10 11:10:00,29.5,29.5,29.43,29.49,65400.0,22.3278,22.3278,22.2748,22.3202,65400.0
2005-01-10 11:15:00,29.5,29.5,29.47,29.49,34400.0,22.3278,22.3278,22.3051,22.3202,34400.0
2005-01-10 11:20:00,29.48,29.5,29.44,29.47,69800.0,22.3126,22.3278,22.2824,22.3051,69800.0
2005-01-10 11:25:00,29.48,29.49,29.41,29.47,87200.0,22.3126,22.3202,22.2597,22.3051,87200.0
2005-01-10 11:30:00,29.46,29.47,29.39,29.42,104800.0,22.2975,22.3051,22.2445,22.2672,104800.0
2005-01-10 11:35:00,29.42,29.45,29.37,29.4,166800.0,22.2672,22.2899,22.2294,22.2521,166800.0
2005-01-10 11:40:00,29.41,29.47,29.39,29.44,27200.0,22.2597,22.3051,22.2445,22.2824,27200.0
2005-01-10 11:45:00,29.43,29.46,29.38,29.38,35000.0,22.2748,22.2975,22.237,22.237,35000.0
2005-01-10 11:50:00,29.38,29.46,29.38,29.46,98200.0,22.237,22.2975,22.237,22.2975,98200.0
2005-01-10 11:55:00,29.45,29.46,29.4,29.41,26000.0,22.2899,22.2975,22.2521,22.2597,26000.0
2005-01-10 12:00:00,29.39,29.44,29.38,29.44,88600.0,22.2445,22.2824,22.237,22.2824,88600.0
2005-01-10 12:05:00,29.44,29.45,29.4,29.4,71400.0,22.2824,22.2899,22.2521,22.2521,71400.0
2005-01-10 12:10:00,29.4,29.43,29.38,29.42,63600.0,22.2521,22.2748,22.237,22.2672,63600.0
2005-01-10 12:15:00,29.41,29.42,29.35,29.36,111600.0,22.2597,22.2672,22.2142,22.2218,111600.0
2005-01-10 12:20:00,29.36,29.42,29.36,29.4,75800.0,22.2218,22.2672,22.2218,22.2521,75800.0
2005-01-10 12:25:00,29.41,29.41,29.36,29.36,74200.0,22.2597,22.2597,22.2218,22.2218,74200.0
2005-01-10 12:30:00,29.36,29.38,29.32,29.36,89000.0,22.2218,22.237,22.1915,22.2218,89000.0
2005-01-10 12:35:00,29.36,29.37,29.3,29.31,103000.0,22.2218,22.2294,22.1764,22.184,103000.0
2005-01-10 12:40:00,29.3,29.32,29.25,29.25,244200.0,22.1764,22.1915,22.1386,22.1386,244200.0
2005-01-10 12:45:00,29.25,29.75,29.22,29.27,147400.0,22.1386,22.517,22.1159,22.1537,147400.0
2005-01-10 12:50:00,29.27,29.29,29.25,29.27,115800.0,22.1537,22.1688,22.1386,22.1537,115800.0
2005-01-10 12:55:00,29.26,29.27,29.25,29.26,82200.0,22.1461,22.1537,22.1386,22.1461,82200.0
2005-01-10 13:00:00,29.25,29.27,29.24,29.24,106000.0,22.1386,22.1537,22.131,22.131,106000.0
2005-01-10 13:05:00,29.24,29.26,29.23,29.25,81800.0,22.131,22.1461,22.1234,22.1386,81800.0
2005-01-10 13:10:00,29.25,29.26,29.23,29.24,77200.0,22.1386,22.1461,22.1234,22.131,77200.0
2005-01-10 13:15:00,29.24,29.33,29.23,29.32,133200.0,22.131,22.1991,22.1234,22.1915,133200.0
2005-01-10 13:20:00,29.32,29.35,29.28,29.35,93000.0,22.1915,22.2142,22.1613,22.2142,93000.0
2005-01-10 13:25:00,29.35,29.39,29.31,29.32,187800.0,22.2142,22.2445,22.184,22.1915,187800.0
2005-01-10 13:30:00,29.35,29.39,29.31,29.34,97400.0,22.2142,22.2445,22.184,22.2067,97400.0
2005-01-10 13:35:00,29.33,29.35,29.31,29.33,72600.0,22.1991,22.2142,22.184,22.1991,72600.0
2005-01-10 13:40:00,29.33,29.4,29.33,29.38,69200.0,22.1991,22.2521,22.1991,22.237,69200.0
2005-01-10 13:45:00,29.37,29.39,29.34,29.37,37400.0,22.2294,22.2445,22.2067,22.2294,37400.0
2005-01-10 13:50:00,29.37,29.4,29.36,29.38,64000.0,22.2294,22.2521,22.2218,22.237,64000.0
2005-01-10 13:55:00,29.37,29.39,29.31,29.32,63400.0,22.2294,22.2445,22.184,22.1915,63400.0
2005-01-10 14:00:00,29.32,29.33,29.3,29.3,56600.0,22.1915,22.1991,22.1764,22.1764,56600.0
2005-01-10 14:05:00,29.3,29.3,29.28,29.29,66400.0,22.1764,22.1764,22.1613,22.1688,66400.0
2005-01-10 14:10:00,29.28,29.28,29.23,29.23,123800.0,22.1613,22.1613,22.1234,22.1234,123800.0
2005-01-10 14:15:00,29.23,29.24,29.21,29.22,156600.0,22.1234,22.131,22.1083,22.1159,156600.0
2005-01-10 14:20:00,29.23,29.26,29.2,29.22,97800.0,22.1234,22.1461,22.1007,22.1159,97800.0
2005-01-10 14:25:00,29.23,29.25,29.19,29.21,77200.0,22.1234,22.1386,22.0931,22.1083,77200.0
2005-01-10 14:30:00,29.2,29.24,29.18,29.23,83800.0,22.1007,22.131,22.0856,22.1234,83800.0
2005-01-10 14:35:00,29.22,29.27,29.22,29.24,95400.0,22.1159,22.1537,22.1159,22.131,95400.0
2005-01-10 14:40:00,29.24,29.28,29.23,29.24,187600.0,22.131,22.1613,22.1234,22.131,187600.0
2005-01-10 14:45:00,29.23,29.25,29.16,29.16,246600.0,22.1234,22.1386,22.0704,22.0704,246600.0
2005-01-10 14:50:00,29.16,29.17,29.15,29.15,171800.0,22.0704,22.078,22.0629,22.0629,171800.0
2005-01-10 14:55:00,29.15,29.16,29.1,29.11,229800.0,22.0629,22.0704,22.025,22.0326,229800.0
2005-01-10 15:00:00,29.11,29.18,29.11,29.15,175600.0,22.0326,22.0856,22.0326,22.0629,175600.0
2005-01-10 15:05:00,29.15,29.15,29.1,29.11,143000.0,22.0629,22.0629,22.025,22.0326,143000.0
2005-01-10 15:10:00,29.11,29.14,29.11,29.11,96800.0,22.0326,22.0553,22.0326,22.0326,96800.0
2005-01-10 15:15:00,29.11,29.11,29.0,29.01,300200.0,22.0326,22.0326,21.9493,21.9569,300200.0
2005-01-10 15:20:00,29.01,29.01,28.8,28.82,712600.0,21.9569,21.9569,21.798,21.8131,712600.0
2005-01-10 15:25:00,28.82,28.91,28.8,28.86,233600.0,21.8131,21.8812,21.798,21.8434,233600.0
2005-01-10 15:30:00,28.86,28.88,28.82,28.87,274600.0,21.8434,21.8585,21.8131,21.8509,274600.0
2005-01-10 15:35:00,28.87,28.95,28.85,28.93,251400.0,21.8509,21.9115,21.8358,21.8964,251400.0
2005-01-10 15:40:00,28.93,28.98,28.93,28.97,188200.0,21.8964,21.9342,21.8964,21.9266,188200.0
2005-01-10 15:45:00,28.98,28.98,28.89,28.9,204000.0,21.9342,21.9342,21.8661,21.8737,204000.0
2005-01-10 15:50:00,28.9,28.93,28.89,28.93,227800.0,21.8737,21.8964,21.8661,21.8964,227800.0
2005-01-10 15:55:00,28.93,28.98,28.93,28.95,267400.0,21.8964,21.9342,21.8964,21.9115,267400.0
2005-01-11 09:30:00,28.63,28.72,28.33,28.45,1117400.0,21.6693,21.7374,21.4422,21.5331,1117400.0
2005-01-11 09:35:00,28.49,28.59,28.41,28.5,242800.0,21.5633,21.639,21.5028,21.5709,242800.0
2005-01-11 09:40:00,28.5,28.56,28.39,28.43,318000.0,21.5709,21.6163,21.4877,21.5179,318000.0
2005-01-11 09:45:00,28.41,28.5,28.3,28.4,505400.0,21.5028,21.5709,21.4195,21.4952,505400.0
2005-01-11 09:50:00,28.39,28.39,28.14,28.28,498000.0,21.4877,21.4877,21.2984,21.4044,498000.0
2005-01-11 09:55:00,28.28,28.35,28.17,28.24,578000.0,21.4044,21.4574,21.3211,21.3741,578000.0
2005-01-11 10:00:00,28.24,28.27,27.83,27.93,799600.0,21.3741,21.3968,21.0638,21.1395,799600.0
2005-01-11 10:05:00,27.95,28.07,27.92,28.07,347200.0,21.1546,21.2455,21.1319,21.2455,347200.0
2005-01-11 10:10:00,28.07,28.14,28.03,28.06,404400.0,21.2455,21.2984,21.2152,21.2379,404400.0
2005-01-11 10:15:00,28.06,28.08,27.93,28.05,350400.0,21.2379,21.253,21.1395,21.2303,350400.0
2005-01-11 10:20:00,28.05,28.25,28.05,28.18,524800.0,21.2303,21.3817,21.2303,21.3287,524800.0
2005-01-11 10:25:00,28.18,28.25,28.08,28.22,340400.0,21.3287,21.3817,21.253,21.359,340400.0
2005-01-11 10:30:00,28.22,28.25,28.1,28.2,304200.0,21.359,21.3817,21.2682,21.3438,304200.0
2005-01-11 10:35:00,28.2,28.29,28.1,28.27,277800.0,21.3438,21.412,21.2682,21.3968,277800.0
2005-01-11 10:40:00,28.27,28.3,28.23,28.28,406000.0,21.3968,21.4195,21.3666,21.4044,406000.0
2005-01-11 10:45:00,28.28,28.34,28.25,28.33,132000.0,21.4044,21.4498,21.3817,21.4422,132000.0
2005-01-11 10:50:00,28.3,28.49,28.3,28.46,352000.0,21.4195,21.5633,21.4195,21.5406,352000.0
2005-01-11 10:55:00,28.46,28.7,28.46,28.68,415600.0,21.5406,21.7223,21.5406,21.7071,415600.0
2005-01-11 11:00:00,28.7,28.75,28.5,28.6,320600.0,21.7223,21.7601,21.5709,21.6466,320600.0
2005-01-11 11:05:00,28.59,28.68,28.56,28.6,128600.0,21.639,21.7071,21.6163,21.6466,128600.0
2005-01-11 11:10:00,28.6,28.68,28.56,28.57,142000.0,21.6466,21.7071,21.6163,21.6239,142000.0
2005-01-11 11:15:00,28.57,28.58,28.47,28.53,135200.0,21.6239,21.6315,21.5482,21.5936,135200.0
2005-01-11 11:20:00,28.53,28.59,28.5,28.56,170400.0,21.5936,21.639,21.5709,21.6163,170400.0
2005-01-11 11:25:00,28.55,28.61,28.55,28.58,82200.0,21.6088,21.6542,21.6088,21.6315,82200.0
2005-01-11 11:30:00,28.58,28.63,28.56,28.62,73600.0,21.6315,21.6693,21.6163,21.6617,73600.0
2005-01-11 11:35:00,28.61,28.73,28.61,28.65,126200.0,21.6542,21.745,21.6542,21.6844,126200.0
2005-01-11 11:40:00,28.65,28.66,28.58,28.65,136800.0,21.6844,21.692,21.6315,21.6844,136800.0
2005-01-11 11:45:00,28.66,28.66,28.58,28.64,62200.0,21.692,21.692,21.6315,21.6769,62200.0
2005-01-11 11:50:00,28.63,28.65,28.5,28.64,106600.0,21.6693,21.6844,21.5709,21.6769,106600.0
2005-01-11 11:55:00,28.65,28.65,28.56,28.58,70400.0,21.6844,21.6844,21.6163,21.6315,70400.0
2005-01-11 12:00:00,28.57,28.59,28.52,28.54,95200.0,21.6239,21.639,21.586,21.6012,95200.0
2005-01-11 12:05:00,28.55,28.58,28.53,28.57,77200.0,21.6088,21.6315,21.5936,21.6239,77200.0
2005-01-11 12:10:00,28.57,28.57,28.5,28.54,123200.0,21.6239,21.6239,21.5709,21.6012,123200.0
2005-01-11 12:15:00,28.53,28.56,28.46,28.47,104200.0,21.5936,21.6163,21.5406,21.5482,104200.0
2005-01-11 12:20:00,28.46,28.54,28.42,28.52,127200.0,21.5406,21.6012,21.5104,21.586,127200.0
2005-01-11 12:25:00,28.51,28.62,28.45,28.45,256600.0,21.5785,21.6617,21.5331,21.5331,256600.0
2005-01-11 12:30:00,28.49,28.59,28.49,28.58,109800.0,21.5633,21.639,21.5633,21.6315,109800.0
2005-01-11 12:35:00,28.58,28.59,28.52,28.56,190600.0,21.6315,21.639,21.586,21.6163,190600.0
2005-01-11 12:40:00,28.55,28.57,28.46,28.49,79200.0,21.6088,21.6239,21.5406,21.5633,79200.0
2005-01-11 12:45:00,28.5,28.55,28.45,28.48,95800.0,21.5709,21.6088,21.5331,21.5558,95800.0
2005-01-11 12:50:00,28.46,28.53,28.45,28.49,84000.0,21.5406,21.5936,21.5331,21.5633,84000.0
2005-01-11 12:55:00,28.48,28.49,28.35,28.38,230400.0,21.5558,21.5633,21.4574,21.4801,230400.0
2005-01-11 13:00:00,28.38,28.38,28.25,28.36,224800.0,21.4801,21.4801,21.3817,21.4649,224800.0
2005-01-11 13:05:00,28.38,28.43,28.38,28.42,85000.0,21.4801,21.5179,21.4801,21.5104,85000.0
2005-01-11 13:10:00,28.43,28.52,28.4,28.49,87400.0,21.5179,21.586,21.4952,21.5633,87400.0
2005-01-11 13:15:00,28.47,28.47,28.38,28.4,74600.0,21.5482,21.5482,21.4801,21.4952,74600.0
2005-01-11 13:20:00,28.38,28.52,28.38,28.48,100400.0,21.4801,21.586,21.4801,21.5558,100400.0
2005-01-11 13:25:00,28.48,28.5,28.46,28.48,53000.0,21.5558,21.5709,21.5406,21.5558,53000.0
2005-01-11 13:30:00,28.48,28.57,28.48,28.5,113600.0,21.5558,21.6239,21.5558,21.5709,113600.0
2005-01-11 13:35:00,28.5,28.5,28.43,28.44,129200.0,21.5709,21.5709,21.5179,21.5255,129200.0
2005-01-11 13:40:00,28.45,28.47,28.42,28.43,28200.0,21.5331,21.5482,21.5104,21.5179,28200.0
2005-01-11 13:45:00,28.43,28.47,28.43,28.46,25400.0,21.5179,21.5482,21.5179,21.5406,25400.0
2005-01-11 13:50:00,28.47,28.57,28.46,28.53,111200.0,21.5482,21.6239,21.5406,21.5936,111200.0
2005-01-11 13:55:00,28.52,28.58,28.46,28.48,122200.0,21.586,21.6315,21.5406,21.5558,122200.0
2005-01-11 14:00:00,28.48,28.56,28.48,28.53,64600.0,21.5558,21.6163,21.5558,21.5936,64600.0
2005-01-11 14:05:00,28.52,28.58,28.52,28.57,110000.0,21.586,21.6315,21.586,21.6239,110000.0
2005-01-11 14:10:00,28.57,28.64,28.54,28.56,172000.0,21.6239,21.6769,21.6012,21.6163,172000.0
2005-01-11 14:15:00,28.56,28.58,28.54,28.57,72400.0,21.6163,21.6315,21.6012,21.6239,72400.0
2005-01-11 14:20:00,28.56,28.7,28.56,28.7,160000.0,21.6163,21.7223,21.6163,21.7223,160000.0
2005-01-11 14:25:00,28.71,28.83,28.7,28.74,201400.0,21.7299,21.8207,21.7223,21.7526,201400.0
2005-01-11 14:30:00,28.74,28.77,28.58,28.65,211200.0,21.7526,21.7753,21.6315,21.6844,211200.0
2005-01-11 14:35:00,28.64,28.67,28.62,28.63,96600.0,21.6769,21.6996,21.6617,21.6693,96600.0
2005-01-11 14:40:00,28.62,28.67,28.61,28.62,59800.0,21.6617,21.6996,21.6542,21.6617,59800.0
2005-01-11 14:45:00,28.62,28.63,28.6,28.6,40400.0,21.6617,21.6693,21.6466,21.6466,40400.0
2005-01-11 14:50:00,28.61,28.64,28.6,28.61,58400.0,21.6542,21.6769,21.6466,21.6542,58400.0
2005-01-11 14:55:00,28.6,28.61,28.53,28.56,101800.0,21.6466,21.6542,21.5936,21.6163,101800.0
2005-01-11 15:00:00,28.55,28.62,28.54,28.59,91000.0,21.6088,21.6617,21.6012,21.639,91000.0
2005-01-11 15:05:00,28.58,28.68,28.58,28.68,122200.0,21.6315,21.7071,21.6315,21.7071,122200.0
2005-01-11 15:10:00,28.68,28.7,28.65,28.67,54200.0,21.7071,21.7223,21.6844,21.6996,54200.0
2005-01-11 15:15:00,28.67,28.73,28.67,28.68,58000.0,21.6996,21.745,21.6996,21.7071,58000.0
2005-01-11 15:20:00,28.69,28.75,28.66,28.71,52600.0,21.7147,21.7601,21.692,21.7299,52600.0
2005-01-11 15:25:00,28.7,28.71,28.6,28.63,68800.0,21.7223,21.7299,21.6466,21.6693,68800.0
2005-01-11 15:30:00,28.63,28.63,28.58,28.6,70800.0,21.6693,21.6693,21.6315,21.6466,70800.0
2005-01-11 15:35:00,28.61,28.7,28.6,28.68,201000.0,21.6542,21.7223,21.6466,21.7071,201000.0
2005-01-11 15:40:00,28.68,28.69,28.61,28.65,90400.0,21.7071,21.7147,21.6542,21.6844,90400.0
2005-01-11 15:45:00,28.65,28.73,28.65,28.69,87200.0,21.6844,21.745,21.6844,21.7147,87200.0
2005-01-11 15:50:00,28.7,28.72,28.6,28.61,194800.0,21.7223,21.7374,21.6466,21.6542,194800.0
2005-01-11 15:55:00,28.61,28.67,28.58,28.67,180600.0,21.6542,21.6996,21.6315,21.6996,180600.0
2005-01-12 09:30:00,28.43,28.89,28.43,28.86,505200.0,21.5179,21.8661,21.5179,21.8434,505200.0
2005-01-12 09:35:00,28.84,28.95,28.78,28.95,381800.0,21.8282,21.9115,21.7828,21.9115,381800.0
2005-01-12 09:40:00,28.96,29.02,28.85,28.89,284000.0,21.9191,21.9645,21.8358,21.8661,284000.0
2005-01-12 09:45:00,28.88,28.93,28.75,28.79,124200.0,21.8585,21.8964,21.7601,21.7904,124200.0
2005-01-12 09:50:00,28.77,28.78,28.65,28.66,109800.0,21.7753,21.7828,21.6844,21.692,109800.0
2005-01-12 09:55:00,28.67,28.85,28.66,28.76,71200.0,21.6996,21.8358,21.692,21.7677,71200.0
2005-01-12 10:00:00,28.77,28.87,28.75,28.84,91600.0,21.7753,21.8509,21.7601,21.8282,91600.0
2005-01-12 10:05:00,28.84,28.9,28.8,28.8,86000.0,21.8282,21.8737,21.798,21.798,86000.0
2005-01-12 10:10:00,28.81,28.85,28.77,28.79,76400.0,21.8055,21.8358,21.7753,21.7904,76400.0
2005-01-12 10:15:00,28.79,28.81,28.55,28.56,147000.0,21.7904,21.8055,21.6088,21.6163,147000.0
2005-01-12 10:20:00,28.56,28.57,28.31,28.49,309800.0,21.6163,21.6239,21.4271,21.5633,309800.0
2005-01-12 10:25:00,28.49,28.59,28.47,28.55,110600.0,21.5633,21.639,21.5482,21.6088,110600.0
2005-01-12 10:30:00,28.55,28.65,28.51,28.65,116200.0,21.6088,21.6844,21.5785,21.6844,116200.0
2005-01-12 10:35:00,28.65,28.65,28.4,28.4,142800.0,21.6844,21.6844,21.4952,21.4952,142800.0
2005-01-12 10:40:00,28.41,28.45,28.27,28.29,164000.0,21.5028,21.5331,21.3968,21.412,164000.0
2005-01-12 10:45:00,28.3,28.38,28.29,28.3,311400.0,21.4195,21.4801,21.412,21.4195,311400.0
2005-01-12 10:50:00,28.31,28.36,28.18,28.21,223600.0,21.4271,21.4649,21.3287,21.3514,223600.0
2005-01-12 10:55:00,28.22,28.29,28.2,28.28,117600.0,21.359,21.412,21.3438,21.4044,117600.0
2005-01-12 11:00:00,28.29,28.34,28.25,28.34,57800.0,21.412,21.4498,21.3817,21.4498,57800.0
2005-01-12 11:05:00,28.31,28.33,28.29,28.33,50000.0,21.4271,21.4422,21.412,21.4422,50000.0
2005-01-12 11:10:00,28.33,28.33,28.26,28.3,73400.0,21.4422,21.4422,21.3893,21.4195,73400.0
2005-01-12 11:15:00,28.31,28.35,28.27,28.3,98800.0,21.4271,21.4574,21.3968,21.4195,98800.0
2005-01-12 11:20:00,28.3,28.34,28.21,28.32,213800.0,21.4195,21.4498,21.3514,21.4347,213800.0
2005-01-12 11:25:00,28.31,28.38,28.31,28.36,75400.0,21.4271,21.4801,21.4271,21.4649,75400.0
2005-01-12 11:30:00,28.36,28.42,28.36,28.4,108400.0,21.4649,21.5104,21.4649,21.4952,108400.0
2005-01-12 11:35:00,28.41,28.51,28.41,28.51,121800.0,21.5028,21.5785,21.5028,21.5785,121800.0
2005-01-12 11:40:00,28.51,28.51,28.45,28.46,54600.0,21.5785,21.5785,21.5331,21.5406,54600.0
2005-01-12 11:45:00,28.46,28.46,28.37,28.38,186600.0,21.5406,21.5406,21.4725,21.4801,186600.0
2005-01-12 11:50:00,28.4,28.4,28.34,28.36,161000.0,21.4952,21.4952,21.4498,21.4649,161000.0
2005-01-12 11:55:00,28.36,28.41,28.35,28.41,43600.0,21.4649,21.5028,21.4574,21.5028,43600.0
2005-01-12 12:00:00,28.41,28.46,28.4,28.45,51200.0,21.5028,21.5406,21.4952,21.5331,51200.0
2005-01-12 12:05:00,28.45,28.48,28.39,28.4,45600.0,21.5331,21.5558,21.4877,21.4952,45600.0
2005-01-12 12:10:00,28.43,28.44,28.38,28.41,73400.0,21.5179,21.5255,21.4801,21.5028,73400.0
2005-01-12 12:15:00,28.41,28.43,28.39,28.39,43600.0,21.5028,21.5179,21.4877,21.4877,43600.0
2005-01-12 12:20:00,28.39,28.43,28.38,28.43,28600.0,21.4877,21.5179,21.4801,21.5179,28600.0
2005-01-12 12:25:00,28.43,28.46,28.41,28.42,43800.0,21.5179,21.5406,21.5028,21.5104,43800.0
2005-01-12 12:30:00,28.41,28.42,28.36,28.38,42600.0,21.5028,21.5104,21.4649,21.4801,42600.0
2005-01-12 12:35:00,28.38,28.38,28.29,28.29,57800.0,21.4801,21.4801,21.412,21.412,57800.0
2005-01-12 12:40:00,28.3,28.4,28.3,28.35,56200.0,21.4195,21.4952,21.4195,21.4574,56200.0
2005-01-12 12:45:00,28.35,28.36,28.31,28.31,26200.0,21.4574,21.4649,21.4271,21.4271,26200.0
2005-01-12 12:50:00,28.31,28.32,28.28,28.31,33600.0,21.4271,21.4347,21.4044,21.4271,33600.0
2005-01-12 12:55:00,28.31,28.32,28.23,28.25,70200.0,21.4271,21.4347,21.3666,21.3817,70200.0
2005-01-12 13:00:00,28.25,28.28,28.25,28.25,106400.0,21.3817,21.4044,21.3817,21.3817,106400.0
2005-01-12 13:05:00,28.25,28.28,28.21,28.25,72400.0,21.3817,21.4044,21.3514,21.3817,72400.0
2005-01-12 13:10:00,28.25,28.38,28.25,28.38,71400.0,21.3817,21.4801,21.3817,21.4801,71400.0
2005-01-12 13:15:00,28.38,28.42,28.36,28.37,55000.0,21.4801,21.5104,21.4649,21.4725,55000.0
2005-01-12 13:20:00,28.38,28.39,28.33,28.33,28400.0,21.4801,21.4877,21.4422,21.4422,28400.0
2005-01-12 13:25:00,28.33,28.34,28.27,28.27,44400.0,21.4422,21.4498,21.3968,21.3968,44400.0
2005-01-12 13:30:00,28.27,28.29,28.25,28.29,54600.0,21.3968,21.412,21.3817,21.412,54600.0
2005-01-12 13:35:00,28.28,28.31,28.26,28.3,49000.0,21.4044,21.4271,21.3893,21.4195,49000.0
2005-01-12 13:40:00,28.3,28.31,28.25,28.26,62200.0,21.4195,21.4271,21.3817,21.3893,62200.0
2005-01-12 13:45:00,28.27,28.27,28.15,28.15,134800.0,21.3968,21.3968,21.306,21.306,134800.0
2005-01-12 13:50:00,28.15,28.17,28.12,28.13,139800.0,21.306,21.3211,21.2833,21.2909,139800.0
2005-01-12 13:55:00,28.13,28.14,28.11,28.14,161600.0,21.2909,21.2984,21.2757,21.2984,161600.0
2005-01-12 14:00:00,28.14,28.18,28.12,28.17,71800.0,21.2984,21.3287,21.2833,21.3211,71800.0
2005-01-12 14:05:00,28.17,28.18,28.14,28.18,62600.0,21.3211,21.3287,21.2984,21.3287,62600.0
2005-01-12 14:10:00,28.17,28.18,28.14,28.14,93600.0,21.3211,21.3287,21.2984,21.2984,93600.0
2005-01-12 14:15:00,28.13,28.18,28.13,28.18,157800.0,21.2909,21.3287,21.2909,21.3287,157800.0
2005-01-12 14:20:00,28.18,28.22,28.18,28.21,47400.0,21.3287,21.359,21.3287,21.3514,47400.0
2005-01-12 14:25:00,28.22,28.27,28.21,28.23,120600.0,21.359,21.3968,21.3514,21.3666,120600.0
2005-01-12 14:30:00,28.22,28.25,28.2,28.25,68000.0,21.359,21.3817,21.3438,21.3817,68000.0
2005-01-12 14:35:00,28.23,28.29,28.22,28.27,31600.0,21.3666,21.412,21.359,21.3968,31600.0
2005-01-12 14:40:00,28.27,28.29,28.22,28.23,58200.0,21.3968,21.412,21.359,21.3666,58200.0
2005-01-12 14:45:00,28.24,28.28,28.23,28.28,59000.0,21.3741,21.4044,21.3666,21.4044,59000.0
2005-01-12 14:50:00,28.27,28.34,28.27,28.34,48600.0,21.3968,21.4498,21.3968,21.4498,48600.0
2005-01-12 14:55:00,28.33,28.33,28.28,28.29,59800.0,21.4422,21.4422,21.4044,21.412,59800.0
2005-01-12 15:00:00,28.29,28.34,28.28,28.32,62000.0,21.412,21.4498,21.4044,21.4347,62000.0
2005-01-12 15:05:00,28.33,28.4,28.32,28.4,91000.0,21.4422,21.4952,21.4347,21.4952,91000.0
2005-01-12 15:10:00,28.38,28.39,28.33,28.36,81200.0,21.4801,21.4877,21.4422,21.4649,81200.0
2005-01-12 15:15:00,28.38,28.41,28.25,28.27,110000.0,21.4801,21.5028,21.3817,21.3968,110000.0
2005-01-12 15:20:00,28.27,28.31,28.27,28.3,130000.0,21.3968,21.4271,21.3968,21.4195,130000.0
2005-01-12 15:25:00,28.32,28.36,28.14,28.34,121200.0,21.4347,21.4649,21.2984,21.4498,121200.0
2005-01-12 15:30:00,28.36,28.42,28.3,28.41,144400.0,21.4649,21.5104,21.4195,21.5028,144400.0
2005-01-12 15:35:00,28.41,28.45,28.38,28.42,138000.0,21.5028,21.5331,21.4801,21.5104,138000.0
2005-01-12 15:40:00,28.42,28.56,28.41,28.55,178600.0,21.5104,21.6163,21.5028,21.6088,178600.0
2005-01-12 15:45:00,28.55,28.56,28.43,28.46,179800.0,21.6088,21.6163,21.5179,21.5406,179800.0
2005-01-12 15:50:00,28.47,28.5,28.44,28.49,149400.0,21.5482,21.5709,21.5255,21.5633,149400.0
2005-01-12 15:55:00,28.5,28.55,28.5,28.5,153000.0,21.5709,21.6088,21.5709,21.5709,153000.0
2005-01-13 09:30:00,28.21,28.36,28.14,28.23,365000.0,21.3514,21.4649,21.2984,21.3666,365000.0
2005-01-13 09:35:00,28.25,28.33,28.21,28.3,162600.0,21.3817,21.4422,21.3514,21.4195,162600.0
2005-01-13 09:40:00,28.31,28.4,28.31,28.33,66800.0,21.4271,21.4952,21.4271,21.4422,66800.0
2005-01-13 09:45:00,28.33,28.33,28.14,28.18,156600.0,21.4422,21.4422,21.2984,21.3287,156600.0
2005-01-13 09:50:00,28.18,28.3,28.17,28.29,55800.0,21.3287,21.4195,21.3211,21.412,55800.0
2005-01-13 09:55:00,28.3,28.31,28.26,28.31,61600.0,21.4195,21.4271,21.3893,21.4271,61600.0
2005-01-13 10:00:00,28.31,28.31,28.2,28.31,75400.0,21.4271,21.4271,21.3438,21.4271,75400.0
2005-01-13 10:05:00,28.31,28.33,28.23,28.25,147200.0,21.4271,21.4422,21.3666,21.3817,147200.0
2005-01-13 10:10:00,28.25,28.26,28.18,28.2,161200.0,21.3817,21.3893,21.3287,21.3438,161200.0
2005-01-13 10:15:00,28.2,28.3,28.19,28.22,205000.0,21.3438,21.4195,21.3363,21.359,205000.0
2005-01-13 10:20:00,28.22,28.25,28.19,28.21,81200.0,21.359,21.3817,21.3363,21.3514,81200.0
2005-01-13 10:25:00,28.22,28.24,28.11,28.18,105000.0,21.359,21.3741,21.2757,21.3287,105000.0
2005-01-13 10:30:00,28.17,28.25,28.11,28.24,123200.0,21.3211,21.3817,21.2757,21.3741,123200.0
2005-01-13 10:35:00,28.25,28.27,28.17,28.18,67800.0,21.3817,21.3968,21.3211,21.3287,67800.0
2005-01-13 10:40:00,28.18,28.2,28.15,28.17,81200.0,21.3287,21.3438,21.306,21.3211,81200.0
2005-01-13 10:45:00,28.17,28.17,28.09,28.12,173600.0,21.3211,21.3211,21.2606,21.2833,173600.0
2005-01-13 10:50:00,28.12,28.16,28.11,28.15,151400.0,21.2833,21.3136,21.2757,21.306,151400.0
2005-01-13 10:55:00,28.15,28.18,28.07,28.13,114000.0,21.306,21.3287,21.2455,21.2909,114000.0
2005-01-13 11:00:00,28.14,28.14,28.08,28.11,153000.0,21.2984,21.2984,21.253,21.2757,153000.0
2005-01-13 11:05:00,28.12,28.14,28.11,28.13,82800.0,21.2833,21.2984,21.2757,21.2909,82800.0
2005-01-13 11:10:00,28.13,28.17,28.09,28.09,110800.0,21.2909,21.3211,21.2606,21.2606,110800.0
2005-01-13 11:15:00,28.09,28.13,28.08,28.11,65200.0,21.2606,21.2909,21.253,21.2757,65200.0
2005-01-13 11:20:00,28.11,28.16,28.09,28.1,76200.0,21.2757,21.3136,21.2606,21.2682,76200.0
2005-01-13 11:25:00,28.1,28.15,28.1,28.13,131600.0,21.2682,21.306,21.2682,21.2909,131600.0
2005-01-13 11:30:00,28.14,28.21,28.12,28.21,148400.0,21.2984,21.3514,21.2833,21.3514,148400.0
2005-01-13 11:35:00,28.22,28.22,28.14,28.16,176800.0,21.359,21.359,21.2984,21.3136,176800.0
2005-01-13 11:40:00,28.15,28.18,28.14,28.15,334400.0,21.306,21.3287,21.2984,21.306,334400.0
2005-01-13 11:45:00,28.15,28.17,28.09,28.16,224200.0,21.306,21.3211,21.2606,21.3136,224200.0
2005-01-13 11:50:00,28.16,28.18,28.1,28.1,129600.0,21.3136,21.3287,21.2682,21.2682,129600.0
2005-01-13 11:55:00,28.11,28.14,28.08,28.1,50800.0,21.2757,21.2984,21.253,21.2682,50800.0
2005-01-13 12:00:00,28.11,28.14,28.11,28.11,71600.0,21.2757,21.2984,21.2757,21.2757,71600.0
2005-01-13 12:05:00,28.11,28.11,28.08,28.09,92000.0,21.2757,21.2757,21.253,21.2606,92000.0
2005-01-13 12:10:00,28.11,28.13,28.07,28.09,115600.0,21.2757,21.2909,21.2455,21.2606,115600.0
2005-01-13 12:15:00,28.1,28.11,28.08,28.09,179000.0,21.2682,21.2757,21.253,21.2606,179000.0
2005-01-13 12:20:00,28.08,28.09,27.98,27.98,282600.0,21.253,21.2606,21.1773,21.1773,282600.0
2005-01-13 12:25:00,27.98,28.06,27.98,28.06,134800.0,21.1773,21.2379,21.1773,21.2379,134800.0
2005-01-13 12:30:00,28.06,28.11,28.05,28.06,88400.0,21.2379,21.2757,21.2303,21.2379,88400.0
2005-01-13 12:35:00,28.08,28.08,28.05,28.06,22200.0,21.253,21.253,21.2303,21.2379,22200.0
2005-01-13 12:40:00,28.06,28.07,28.0,28.0,58600.0,21.2379,21.2455,21.1925,21.1925,58600.0
2005-01-13 12:45:00,28.0,28.07,28.0,28.04,49600.0,21.1925,21.2455,21.1925,21.2227,49600.0
2005-01-13 12:50:00,28.05,28.08,28.05,28.07,49400.0,21.2303,21.253,21.2303,21.2455,49400.0
2005-01-13 12:55:00,28.07,28.08,28.04,28.05,37400.0,21.2455,21.253,21.2227,21.2303,37400.0
2005-01-13 13:00:00,28.05,28.09,28.05,28.07,48600.0,21.2303,21.2606,21.2303,21.2455,48600.0
2005-01-13 13:05:00,28.07,28.13,28.05,28.11,84000.0,21.2455,21.2909,21.2303,21.2757,84000.0
2005-01-13 13:10:00,28.12,28.13,28.03,28.11,52200.0,21.2833,21.2909,21.2152,21.2757,52200.0
2005-01-13 13:15:00,28.11,28.14,28.1,28.11,50400.0,21.2757,21.2984,21.2682,21.2757,50400.0
2005-01-13 13:20:00,28.11,28.11,28.03,28.07,166400.0,21.2757,21.2757,21.2152,21.2455,166400.0
2005-01-13 13:25:00,28.07,28.08,28.02,28.06,105400.0,21.2455,21.253,21.2076,21.2379,105400.0
2005-01-13 13:30:00,28.06,28.08,28.03,28.04,50000.0,21.2379,21.253,21.2152,21.2227,50000.0
2005-01-13 13:35:00,28.05,28.1,28.02,28.04,74200.0,21.2303,21.2682,21.2076,21.2227,74200.0
2005-01-13 13:40:00,28.03,28.04,27.97,28.03,143600.0,21.2152,21.2227,21.1698,21.2152,143600.0
2005-01-13 13:45:00,28.03,28.07,28.0,28.04,93600.0,21.2152,21.2455,21.1925,21.2227,93600.0
2005-01-13 13:50:00,28.04,28.07,28.04,28.04,32200.0,21.2227,21.2455,21.2227,21.2227,32200.0
2005-01-13 13:55:00,28.05,28.08,28.04,28.08,118200.0,21.2303,21.253,21.2227,21.253,118200.0
2005-01-13 14:00:00,28.07,28.08,28.06,28.07,41600.0,21.2455,21.253,21.2379,21.2455,41600.0
2005-01-13 14:05:00,28.06,28.08,28.04,28.07,59000.0,21.2379,21.253,21.2227,21.2455,59000.0
2005-01-13 14:10:00,28.07,28.09,28.05,28.08,69600.0,21.2455,21.2606,21.2303,21.253,69600.0
2005-01-13 14:15:00,28.08,28.13,28.08,28.13,110000.0,21.253,21.2909,21.253,21.2909,110000.0
2005-01-13 14:20:00,28.13,28.14,28.09,28.13,89400.0,21.2909,21.2984,21.2606,21.2909,89400.0
2005-01-13 14:25:00,28.11,28.14,28.1,28.13,35400.0,21.2757,21.2984,21.2682,21.2909,35400.0
2005-01-13 14:30:00,28.13,28.15,28.09,28.11,92400.0,21.2909,21.306,21.2606,21.2757,92400.0
2005-01-13 14:35:00,28.11,28.11,28.07,28.1,132400.0,21.2757,21.2757,21.2455,21.2682,132400.0
2005-01-13 14:40:00,28.1,28.1,28.03,28.05,132400.0,21.2682,21.2682,21.2152,21.2303,132400.0
2005-01-13 14:45:00,28.05,28.05,27.98,27.99,129800.0,21.2303,21.2303,21.1773,21.1849,129800.0
2005-01-13 14:50:00,27.98,28.01,27.98,28.0,241200.0,21.1773,21.2,21.1773,21.1925,241200.0
2005-01-13 14:55:00,28.0,28.05,27.93,27.96,313400.0,21.1925,21.2303,21.1395,21.1622,313400.0
2005-01-13 15:00:00,27.97,27.98,27.92,27.93,173000.0,21.1698,21.1773,21.1319,21.1395,173000.0
2005-01-13 15:05:00,27.93,27.93,27.86,27.93,157600.0,21.1395,21.1395,21.0865,21.1395,157600.0
2005-01-13 15:10:00,27.93,27.95,27.89,27.92,127000.0,21.1395,21.1546,21.1092,21.1319,127000.0
2005-01-13 15:15:00,27.92,27.92,27.82,27.82,150800.0,21.1319,21.1319,21.0562,21.0562,150800.0
2005-01-13 15:20:00,27.82,27.83,27.71,27.77,340800.0,21.0562,21.0638,20.973,21.0184,340800.0
2005-01-13 15:25:00,27.77,27.83,27.71,27.71,269800.0,21.0184,21.0638,20.973,20.973,269800.0
2005-01-13 15:30:00,27.71,27.79,27.7,27.78,298800.0,20.973,21.0335,20.9654,21.026,298800.0
2005-01-13 15:35:00,27.78,27.83,27.74,27.77,232200.0,21.026,21.0638,20.9957,21.0184,232200.0
2005-01-13 15:40:00,27.75,27.76,27.7,27.7,395200.0,21.0033,21.0108,20.9654,20.9654,395200.0
2005-01-13 15:45:00,27.69,27.74,27.58,27.73,513000.0,20.9578,20.9957,20.8746,20.9881,513000.0
2005-01-13 15:50:00,27.73,27.73,27.57,27.67,575400.0,20.9881,20.9881,20.867,20.9427,575400.0
2005-01-13 15:55:00,27.67,27.74,27.63,27.67,374000.0,20.9427,20.9957,20.9124,20.9427,374000.0
2005-01-14 09:30:00,27.6,27.81,27.58,27.81,501800.0,20.8897,21.0487,20.8746,21.0487,501800.0
2005-01-14 09:35:00,27.81,27.91,27.75,27.82,300200.0,21.0487,21.1244,21.0033,21.0562,300200.0
2005-01-14 09:40:00,27.84,27.87,27.76,27.78,136600.0,21.0714,21.0941,21.0108,21.026,136600.0
2005-01-14 09:45:00,27.78,27.83,27.75,27.8,142200.0,21.026,21.0638,21.0033,21.0411,142200.0
2005-01-14 09:50:00,27.8,27.93,27.8,27.9,229400.0,21.0411,21.1395,21.0411,21.1168,229400.0
2005-01-14 09:55:00,27.91,28.04,27.9,27.98,191800.0,21.1244,21.2227,21.1168,21.1773,191800.0
2005-01-14 10:00:00,28.0,28.0,27.92,27.94,158600.0,21.1925,21.1925,21.1319,21.1471,158600.0
2005-01-14 10:05:00,27.93,27.94,27.83,27.84,198600.0,21.1395,21.1471,21.0638,21.0714,198600.0
2005-01-14 10:10:00,27.83,27.9,27.83,27.9,137400.0,21.0638,21.1168,21.0638,21.1168,137400.0
2005-01-14 10:15:00,27.9,27.96,27.89,27.93,81400.0,21.1168,21.1622,21.1092,21.1395,81400.0
2005-01-14 10:20:00,27.92,27.93,27.88,27.88,96800.0,21.1319,21.1395,21.1016,21.1016,96800.0
2005-01-14 10:25:00,27.88,27.98,27.88,27.97,106200.0,21.1016,21.1773,21.1016,21.1698,106200.0
2005-01-14 10:30:00,27.96,27.96,27.91,27.93,76400.0,21.1622,21.1622,21.1244,21.1395,76400.0
2005-01-14 10:35:00,27.93,27.97,27.91,27.93,83800.0,21.1395,21.1698,21.1244,21.1395,83800.0
2005-01-14 10:40:00,27.93,27.98,27.93,27.96,80200.0,21.1395,21.1773,21.1395,21.1622,80200.0
2005-01-14 10:45:00,27.96,28.04,27.96,28.02,189600.0,21.1622,21.2227,21.1622,21.2076,189600.0
2005-01-14 10:50:00,28.02,28.06,28.0,28.03,175400.0,21.2076,21.2379,21.1925,21.2152,175400.0
2005-01-14 10:55:00,28.03,28.13,28.01,28.13,105000.0,21.2152,21.2909,21.2,21.2909,105000.0
2005-01-14 11:00:00,28.13,28.17,28.12,28.17,152800.0,21.2909,21.3211,21.2833,21.3211,152800.0
2005-01-14 11:05:00,28.17,28.18,28.16,28.18,74000.0,21.3211,21.3287,21.3136,21.3287,74000.0
2005-01-14 11:10:00,28.18,28.2,28.15,28.18,99800.0,21.3287,21.3438,21.306,21.3287,99800.0
2005-01-14 11:15:00,28.18,28.18,28.15,28.17,41400.0,21.3287,21.3287,21.306,21.3211,41400.0
2005-01-14 11:20:00,28.16,28.17,28.14,28.14,83600.0,21.3136,21.3211,21.2984,21.2984,83600.0
2005-01-14 11:25:00,28.15,28.16,28.14,28.15,72800.0,21.306,21.3136,21.2984,21.306,72800.0
2005-01-14 11:30:00,28.15,28.15,28.14,28.14,68600.0,21.306,21.306,21.2984,21.2984,68600.0
2005-01-14 11:35:00,28.14,28.18,28.13,28.16,143600.0,21.2984,21.3287,21.2909,21.3136,143600.0
2005-01-14 11:40:00,28.16,28.18,28.14,28.15,103200.0,21.3136,21.3287,21.2984,21.306,103200.0
2005-01-14 11:45:00,28.15,28.17,28.14,28.17,64400.0,21.306,21.3211,21.2984,21.3211,64400.0
2005-01-14 11:50:00,28.16,28.23,28.16,28.23,133800.0,21.3136,21.3666,21.3136,21.3666,133800.0
2005-01-14 11:55:00,28.21,28.31,28.21,28.29,139800.0,21.3514,21.4271,21.3514,21.412,139800.0
2005-01-14 12:00:00,28.29,28.39,28.27,28.35,230200.0,21.412,21.4877,21.3968,21.4574,230200.0
2005-01-14 12:05:00,28.35,28.39,28.33,28.36,59200.0,21.4574,21.4877,21.4422,21.4649,59200.0
2005-01-14 12:10:00,28.36,28.39,28.35,28.37,78200.0,21.4649,21.4877,21.4574,21.4725,78200.0
2005-01-14 12:15:00,28.38,28.38,28.34,28.35,72800.0,21.4801,21.4801,21.4498,21.4574,72800.0
2005-01-14 12:20:00,28.34,28.36,28.31,28.31,94000.0,21.4498,21.4649,21.4271,21.4271,94000.0
2005-01-14 12:25:00,28.32,28.38,28.31,28.36,130600.0,21.4347,21.4801,21.4271,21.4649,130600.0
2005-01-14 12:30:00,28.38,28.45,28.37,28.41,180200.0,21.4801,21.5331,21.4725,21.5028,180200.0
2005-01-14 12:35:00,28.41,28.46,28.4,28.45,71600.0,21.5028,21.5406,21.4952,21.5331,71600.0
2005-01-14 12:40:00,28.45,28.45,28.38,28.38,58400.0,21.5331,21.5331,21.4801,21.4801,58400.0
2005-01-14 12:45:00,28.38,28.38,28.29,28.32,98200.0,21.4801,21.4801,21.412,21.4347,98200.0
2005-01-14 12:50:00,28.32,28.37,28.32,28.34,77000.0,21.4347,21.4725,21.4347,21.4498,77000.0
2005-01-14 12:55:00,28.34,28.35,28.25,28.25,216800.0,21.4498,21.4574,21.3817,21.3817,216800.0
2005-01-14 13:00:00,28.25,28.27,28.15,28.23,263200.0,21.3817,21.3968,21.306,21.3666,263200.0
2005-01-14 13:05:00,28.22,28.23,28.19,28.22,135400.0,21.359,21.3666,21.3363,21.359,135400.0
2005-01-14 13:10:00,28.21,28.22,28.18,28.2,80200.0,21.3514,21.359,21.3287,21.3438,80200.0
2005-01-14 13:15:00,28.2,28.21,28.11,28.14,100000.0,21.3438,21.3514,21.2757,21.2984,100000.0
2005-01-14 13:20:00,28.14,28.17,28.14,28.16,54200.0,21.2984,21.3211,21.2984,21.3136,54200.0
2005-01-14 13:25:00,28.16,28.18,28.15,28.17,42800.0,21.3136,21.3287,21.306,21.3211,42800.0
2005-01-14 13:30:00,28.16,28.17,28.1,28.15,87800.0,21.3136,21.3211,21.2682,21.306,87800.0
2005-01-14 13:35:00,28.15,28.17,28.11,28.11,53200.0,21.306,21.3211,21.2757,21.2757,53200.0
2005-01-14 13:40:00,28.11,28.14,28.07,28.1,89000.0,21.2757,21.2984,21.2455,21.2682,89000.0
2005-01-14 13:45:00,28.11,28.15,28.1,28.14,32800.0,21.2757,21.306,21.2682,21.2984,32800.0
2005-01-14 13:50:00,28.14,28.14,27.58,28.1,21400.0,21.2984,21.2984,20.8746,21.2682,21400.0
2005-01-14 13:55:00,28.1,28.12,27.96,28.1,51000.0,21.2682,21.2833,21.1622,21.2682,51000.0
2005-01-14 14:00:00,28.1,28.16,28.1,28.15,30200.0,21.2682,21.3136,21.2682,21.306,30200.0
2005-01-14 14:05:00,28.15,28.2,28.14,28.18,58600.0,21.306,21.3438,21.2984,21.3287,58600.0
2005-01-14 14:10:00,28.18,28.19,28.1,28.1,57000.0,21.3287,21.3363,21.2682,21.2682,57000.0
2005-01-14 14:15:00,28.1,28.11,28.09,28.09,48200.0,21.2682,21.2757,21.2606,21.2606,48200.0
2005-01-14 14:20:00,28.09,28.11,28.07,28.1,53000.0,21.2606,21.2757,21.2455,21.2682,53000.0
2005-01-14 14:25:00,28.1,28.14,28.06,28.06,50800.0,21.2682,21.2984,21.2379,21.2379,50800.0
2005-01-14 14:30:00,28.06,28.09,28.05,28.09,50400.0,21.2379,21.2606,21.2303,21.2606,50400.0
2005-01-14 14:35:00,28.1,28.13,28.09,28.13,27600.0,21.2682,21.2909,21.2606,21.2909,27600.0
2005-01-14 14:40:00,28.13,28.18,28.12,28.17,51800.0,21.2909,21.3287,21.2833,21.3211,51800.0
2005-01-14 14:45:00,28.16,28.16,28.14,28.15,23200.0,21.3136,21.3136,21.2984,21.306,23200.0
2005-01-14 14:50:00,28.14,28.22,28.14,28.22,63200.0,21.2984,21.359,21.2984,21.359,63200.0
2005-01-14 14:55:00,28.22,28.25,28.2,28.23,42400.0,21.359,21.3817,21.3438,21.3666,42400.0
2005-01-14 15:00:00,28.23,28.23,28.15,28.17,32000.0,21.3666,21.3666,21.306,21.3211,32000.0
2005-01-14 15:05:00,28.16,28.17,28.15,28.15,67200.0,21.3136,21.3211,21.306,21.306,67200.0
2005-01-14 15:10:00,28.15,28.16,28.14,28.15,21600.0,21.306,21.3136,21.2984,21.306,21600.0
2005-01-14 15:15:00,28.15,28.15,28.11,28.13,64800.0,21.306,21.306,21.2757,21.2909,64800.0
2005-01-14 15:20:00,28.13,28.14,28.11,28.11,56600.0,21.2909,21.2984,21.2757,21.2757,56600.0
2005-01-14 15:25:00,28.11,28.12,28.1,28.11,34400.0,21.2757,21.2833,21.2682,21.2757,34400.0
2005-01-14 15:30:00,28.1,28.11,28.08,28.09,86800.0,21.2682,21.2757,21.253,21.2606,86800.0
2005-01-14 15:35:00,28.1,28.15,28.09,28.15,56600.0,21.2682,21.306,21.2606,21.306,56600.0
2005-01-14 15:40:00,28.15,28.23,28.14,28.2,84000.0,21.306,21.3666,21.2984,21.3438,84000.0
2005-01-14 15:45:00,28.19,28.2,28.14,28.16,90400.0,21.3363,21.3438,21.2984,21.3136,90400.0
2005-01-14 15:50:00,28.15,28.16,28.13,28.13,165800.0,21.306,21.3136,21.2909,21.2909,165800.0
2005-01-14 15:55:00,28.13,28.13,28.05,28.11,332200.0,21.2909,21.2909,21.2303,21.2757,332200.0
2005-01-18 09:30:00,28.24,28.36,28.1,28.11,293200.0,21.3741,21.4649,21.2682,21.2757,293200.0
2005-01-18 09:35:00,28.12,28.13,28.03,28.1,94600.0,21.2833,21.2909,21.2152,21.2682,94600.0
2005-01-18 09:40:00,28.11,28.28,28.11,28.2,99200.0,21.2757,21.4044,21.2757,21.3438,99200.0
2005-01-18 09:45:00,28.2,28.24,28.13,28.16,81600.0,21.3438,21.3741,21.2909,21.3136,81600.0
2005-01-18 09:50:00,28.15,28.18,28.06,28.06,55600.0,21.306,21.3287,21.2379,21.2379,55600.0
2005-01-18 09:55:00,28.06,28.1,28.03,28.08,61200.0,21.2379,21.2682,21.2152,21.253,61200.0
2005-01-18 10:00:00,28.07,28.18,28.07,28.18,32600.0,21.2455,21.3287,21.2455,21.3287,32600.0
2005-01-18 10:05:00,28.18,28.18,28.04,28.15,91400.0,21.3287,21.3287,21.2227,21.306,91400.0
2005-01-18 10:10:00,28.15,28.17,28.11,28.14,71600.0,21.306,21.3211,21.2757,21.2984,71600.0
2005-01-18 10:15:00,28.14,28.18,28.05,28.18,168200.0,21.2984,21.3287,21.2303,21.3287,168200.0
2005-01-18 10:20:00,28.16,28.25,28.14,28.24,58400.0,21.3136,21.3817,21.2984,21.3741,58400.0
2005-01-18 10:25:00,28.23,28.3,28.18,28.3,80200.0,21.3666,21.4195,21.3287,21.4195,80200.0
2005-01-18 10:30:00,28.3,28.45,28.3,28.38,161400.0,21.4195,21.5331,21.4195,21.4801,161400.0
2005-01-18 10:35:00,28.39,28.5,28.39,28.43,166000.0,21.4877,21.5709,21.4877,21.5179,166000.0
2005-01-18 10:40:00,28.42,28.5,28.42,28.48,117800.0,21.5104,21.5709,21.5104,21.5558,117800.0
2005-01-18 10:45:00,28.48,28.48,28.41,28.44,95800.0,21.5558,21.5558,21.5028,21.5255,95800.0
2005-01-18 10:50:00,28.44,28.49,28.43,28.46,64000.0,21.5255,21.5633,21.5179,21.5406,64000.0
2005-01-18 10:55:00,28.46,28.46,28.41,28.44,54200.0,21.5406,21.5406,21.5028,21.5255,54200.0
2005-01-18 11:00:00,28.44,28.47,28.43,28.43,55600.0,21.5255,21.5482,21.5179,21.5179,55600.0
2005-01-18 11:05:00,28.43,28.43,28.41,28.42,85000.0,21.5179,21.5179,21.5028,21.5104,85000.0
2005-01-18 11:10:00,28.42,28.49,28.41,28.48,52800.0,21.5104,21.5633,21.5028,21.5558,52800.0
2005-01-18 11:15:00,28.48,28.53,28.47,28.5,90000.0,21.5558,21.5936,21.5482,21.5709,90000.0
2005-01-18 11:20:00,28.5,28.56,28.49,28.51,103800.0,21.5709,21.6163,21.5633,21.5785,103800.0
2005-01-18 11:25:00,28.52,29.0,28.48,28.5,99600.0,21.586,21.9493,21.5558,21.5709,99600.0
2005-01-18 11:30:00,28.52,28.63,28.51,28.61,153600.0,21.586,21.6693,21.5785,21.6542,153600.0
2005-01-18 11:35:00,28.61,28.74,28.61,28.7,210200.0,21.6542,21.7526,21.6542,21.7223,210200.0
2005-01-18 11:40:00,28.71,28.74,28.67,28.7,77800.0,21.7299,21.7526,21.6996,21.7223,77800.0
2005-01-18 11:45:00,28.69,28.69,28.63,28.67,90800.0,21.7147,21.7147,21.6693,21.6996,90800.0
2005-01-18 11:50:00,28.67,28.72,28.65,28.7,110200.0,21.6996,21.7374,21.6844,21.7223,110200.0
2005-01-18 11:55:00,28.7,28.72,28.67,28.7,51000.0,21.7223,21.7374,21.6996,21.7223,51000.0
2005-01-18 12:00:00,28.7,28.73,28.68,28.68,60000.0,21.7223,21.745,21.7071,21.7071,60000.0
2005-01-18 12:05:00,28.68,28.74,28.68,28.74,104200.0,21.7071,21.7526,21.7071,21.7526,104200.0
2005-01-18 12:10:00,28.74,28.79,28.71,28.78,129200.0,21.7526,21.7904,21.7299,21.7828,129200.0
2005-01-18 12:15:00,28.77,28.83,28.75,28.77,118600.0,21.7753,21.8207,21.7601,21.7753,118600.0
2005-01-18 12:20:00,28.77,28.83,28.76,28.82,70000.0,21.7753,21.8207,21.7677,21.8131,70000.0
2005-01-18 12:25:00,28.81,28.85,28.8,28.82,89400.0,21.8055,21.8358,21.798,21.8131,89400.0
2005-01-18 12:30:00,28.82,28.85,28.82,28.84,92200.0,21.8131,21.8358,21.8131,21.8282,92200.0
2005-01-18 12:35:00,28.84,28.84,28.81,28.81,49400.0,21.8282,21.8282,21.8055,21.8055,49400.0
2005-01-18 12:40:00,28.81,28.81,28.73,28.75,139000.0,21.8055,21.8055,21.745,21.7601,139000.0
2005-01-18 12:45:00,28.75,28.76,28.73,28.73,60800.0,21.7601,21.7677,21.745,21.745,60800.0
2005-01-18 12:50:00,28.74,28.77,28.74,28.75,41000.0,21.7526,21.7753,21.7526,21.7601,41000.0
2005-01-18 12:55:00,28.75,28.78,28.75,28.78,67600.0,21.7601,21.7828,21.7601,21.7828,67600.0
2005-01-18 13:00:00,28.77,28.79,28.76,28.78,22600.0,21.7753,21.7904,21.7677,21.7828,22600.0
2005-01-18 13:05:00,28.78,28.8,28.76,28.79,78000.0,21.7828,21.798,21.7677,21.7904,78000.0
2005-01-18 13:10:00,28.79,28.79,28.76,28.76,77400.0,21.7904,21.7904,21.7677,21.7677,77400.0
2005-01-18 13:15:00,28.76,28.78,28.76,28.78,16400.0,21.7677,21.7828,21.7677,21.7828,16400.0
2005-01-18 13:20:00,28.77,28.78,28.72,28.72,45200.0,21.7753,21.7828,21.7374,21.7374,45200.0
2005-01-18 13:25:00,28.73,28.79,28.72,28.77,43800.0,21.745,21.7904,21.7374,21.7753,43800.0
2005-01-18 13:30:00,28.78,28.82,28.78,28.82,51600.0,21.7828,21.8131,21.7828,21.8131,51600.0
2005-01-18 13:35:00,28.82,28.86,28.8,28.81,101600.0,21.8131,21.8434,21.798,21.8055,101600.0
2005-01-18 13:40:00,28.81,28.86,28.81,28.85,68800.0,21.8055,21.8434,21.8055,21.8358,68800.0
2005-01-18 13:45:00,28.85,28.89,28.84,28.89,90200.0,21.8358,21.8661,21.8282,21.8661,90200.0
2005-01-18 13:50:00,28.88,28.93,28.88,28.9,86400.0,21.8585,21.8964,21.8585,21.8737,86400.0
2005-01-18 13:55:00,28.91,28.92,28.86,28.87,69800.0,21.8812,21.8888,21.8434,21.8509,69800.0
2005-01-18 14:00:00,28.87,28.91,28.87,28.88,59200.0,21.8509,21.8812,21.8509,21.8585,59200.0
2005-01-18 14:05:00,28.88,28.91,28.87,28.89,43600.0,21.8585,21.8812,21.8509,21.8661,43600.0
2005-01-18 14:10:00,28.89,28.92,28.86,28.88,81600.0,21.8661,21.8888,21.8434,21.8585,81600.0
2005-01-18 14:15:00,28.87,28.88,28.86,28.88,53400.0,21.8509,21.8585,21.8434,21.8585,53400.0
2005-01-18 14:20:00,28.88,28.93,28.88,28.9,90600.0,21.8585,21.8964,21.8585,21.8737,90600.0
2005-01-18 14:25:00,28.9,28.95,28.89,28.95,69200.0,21.8737,21.9115,21.8661,21.9115,69200.0
2005-01-18 14:30:00,28.95,28.98,28.92,28.95,117800.0,21.9115,21.9342,21.8888,21.9115,117800.0
2005-01-18 14:35:00,28.95,28.95,28.86,28.86,66600.0,21.9115,21.9115,21.8434,21.8434,66600.0
2005-01-18 14:40:00,28.86,28.9,28.84,28.88,85200.0,21.8434,21.8737,21.8282,21.8585,85200.0
2005-01-18 14:45:00,28.88,28.91,28.85,28.85,85400.0,21.8585,21.8812,21.8358,21.8358,85400.0
2005-01-18 14:50:00,28.85,28.86,28.84,28.86,68400.0,21.8358,21.8434,21.8282,21.8434,68400.0
2005-01-18 14:55:00,28.86,28.92,28.86,28.88,88400.0,21.8434,21.8888,21.8434,21.8585,88400.0
2005-01-18 15:00:00,28.87,28.92,28.84,28.91,69200.0,21.8509,21.8888,21.8282,21.8812,69200.0
2005-01-18 15:05:00,28.9,28.9,28.84,28.88,81200.0,21.8737,21.8737,21.8282,21.8585,81200.0
2005-01-18 15:10:00,28.88,28.92,28.86,28.91,41600.0,21.8585,21.8888,21.8434,21.8812,41600.0
2005-01-18 15:15:00,28.91,28.93,28.89,28.9,53000.0,21.8812,21.8964,21.8661,21.8737,53000.0
2005-01-18 15:20:00,28.9,28.93,28.88,28.88,96000.0,21.8737,21.8964,21.8585,21.8585,96000.0
2005-01-18 15:25:00,28.88,28.93,28.88,28.89,95400.0,21.8585,21.8964,21.8585,21.8661,95400.0
2005-01-18 15:30:00,28.89,28.96,28.88,28.95,83400.0,21.8661,21.9191,21.8585,21.9115,83400.0
2005-01-18 15:35:00,28.95,28.96,28.92,28.92,132400.0,21.9115,21.9191,21.8888,21.8888,132400.0
2005-01-18 15:40:00,28.92,28.99,28.92,28.99,127400.0,21.8888,21.9418,21.8888,21.9418,127400.0
2005-01-18 15:45:00,28.99,29.0,28.97,28.98,101200.0,21.9418,21.9493,21.9266,21.9342,101200.0
2005-01-18 15:50:00,28.98,29.05,28.98,28.98,210200.0,21.9342,21.9872,21.9342,21.9342,210200.0
2005-01-18 15:55:00,28.98,29.01,28.95,29.0,262400.0,21.9342,21.9569,21.9115,21.9493,262400.0
2005-01-19 09:30:00,29.25,29.29,29.06,29.11,460200.0,22.1386,22.1688,21.9948,22.0326,460200.0
2005-01-19 09:35:00,29.1,29.17,29.1,29.1,180600.0,22.025,22.078,22.025,22.025,180600.0
2005-01-19 09:40:00,29.09,29.1,28.99,28.99,193600.0,22.0175,22.025,21.9418,21.9418,193600.0
2005-01-19 09:45:00,28.98,29.0,28.9,28.92,208800.0,21.9342,21.9493,21.8737,21.8888,208800.0
2005-01-19 09:50:00,28.92,29.1,28.91,29.06,170800.0,21.8888,22.025,21.8812,21.9948,170800.0
2005-01-19 09:55:00,29.05,29.09,29.0,29.05,108400.0,21.9872,22.0175,21.9493,21.9872,108400.0
2005-01-19 10:00:00,29.05,29.07,29.0,29.01,67000.0,21.9872,22.0023,21.9493,21.9569,67000.0
2005-01-19 10:05:00,29.01,29.08,28.96,29.0,121000.0,21.9569,22.0099,21.9191,21.9493,121000.0
2005-01-19 10:10:00,29.02,29.05,29.0,29.0,65200.0,21.9645,21.9872,21.9493,21.9493,65200.0
2005-01-19 10:15:00,29.0,29.02,28.96,28.96,63600.0,21.9493,21.9645,21.9191,21.9191,63600.0
2005-01-19 10:20:00,28.96,28.99,28.95,28.95,62800.0,21.9191,21.9418,21.9115,21.9115,62800.0
2005-01-19 10:25:00,28.95,29.06,28.95,29.03,117800.0,21.9115,21.9948,21.9115,21.972,117800.0
2005-01-19 10:30:00,29.02,29.05,28.96,28.97,84000.0,21.9645,21.9872,21.9191,21.9266,84000.0
2005-01-19 10:35:00,28.97,29.0,28.95,28.99,53200.0,21.9266,21.9493,21.9115,21.9418,53200.0
2005-01-19 10:40:00,28.98,29.07,28.97,29.05,59000.0,21.9342,22.0023,21.9266,21.9872,59000.0
2005-01-19 10:45:00,29.05,29.1,29.05,29.08,46800.0,21.9872,22.025,21.9872,22.0099,46800.0
2005-01-19 10:50:00,29.09,29.09,29.05,29.07,42000.0,22.0175,22.0175,21.9872,22.0023,42000.0
2005-01-19 10:55:00,29.07,29.11,29.07,29.07,79000.0,22.0023,22.0326,22.0023,22.0023,79000.0
2005-01-19 11:00:00,29.1,29.1,29.06,29.08,46800.0,22.025,22.025,21.9948,22.0099,46800.0
2005-01-19 11:05:00,29.08,29.09,29.05,29.07,32800.0,22.0099,22.0175,21.9872,22.0023,32800.0
2005-01-19 11:10:00,29.07,29.09,29.07,29.08,33800.0,22.0023,22.0175,22.0023,22.0099,33800.0
2005-01-19 11:15:00,29.08,29.09,29.07,29.07,39000.0,22.0099,22.0175,22.0023,22.0023,39000.0
2005-01-19 11:20:00,29.07,29.13,29.05,29.13,50800.0,22.0023,22.0477,21.9872,22.0477,50800.0
2005-01-19 11:25:00,29.13,29.19,29.13,29.15,113400.0,22.0477,22.0931,22.0477,22.0629,113400.0
2005-01-19 11:30:00,29.15,29.25,29.15,29.21,110000.0,22.0629,22.1386,22.0629,22.1083,110000.0
2005-01-19 11:35:00,29.2,29.2,29.16,29.18,27400.0,22.1007,22.1007,22.0704,22.0856,27400.0
2005-01-19 11:40:00,29.18,29.18,29.17,29.18,37400.0,22.0856,22.0856,22.078,22.0856,37400.0
2005-01-19 11:45:00,29.17,29.18,29.17,29.17,82200.0,22.078,22.0856,22.078,22.078,82200.0
2005-01-19 11:50:00,29.17,29.18,29.14,29.17,64400.0,22.078,22.0856,22.0553,22.078,64400.0
2005-01-19 11:55:00,29.18,29.24,29.17,29.24,73200.0,22.0856,22.131,22.078,22.131,73200.0
2005-01-19 12:00:00,29.23,29.28,29.23,29.26,99000.0,22.1234,22.1613,22.1234,22.1461,99000.0
2005-01-19 12:05:00,29.26,29.28,29.21,29.25,87800.0,22.1461,22.1613,22.1083,22.1386,87800.0
2005-01-19 12:10:00,29.25,29.27,29.23,29.23,68200.0,22.1386,22.1537,22.1234,22.1234,68200.0
2005-01-19 12:15:00,29.24,29.25,29.21,29.21,157400.0,22.131,22.1386,22.1083,22.1083,157400.0
2005-01-19 12:20:00,29.22,29.22,29.18,29.22,171400.0,22.1159,22.1159,22.0856,22.1159,171400.0
2005-01-19 12:25:00,29.22,29.22,29.15,29.16,117000.0,22.1159,22.1159,22.0629,22.0704,117000.0
2005-01-19 12:30:00,29.16,29.16,29.15,29.16,81000.0,22.0704,22.0704,22.0629,22.0704,81000.0
2005-01-19 12:35:00,29.16,29.22,29.16,29.22,102600.0,22.0704,22.1159,22.0704,22.1159,102600.0
2005-01-19 12:40:00,29.22,29.24,29.22,29.23,66800.0,22.1159,22.131,22.1159,22.1234,66800.0
2005-01-19 12:45:00,29.23,29.28,29.22,29.28,52400.0,22.1234,22.1613,22.1159,22.1613,52400.0
2005-01-19 12:50:00,29.28,29.34,29.28,29.33,132400.0,22.1613,22.2067,22.1613,22.1991,132400.0
2005-01-19 12:55:00,29.33,29.38,29.32,29.36,72800.0,22.1991,22.237,22.1915,22.2218,72800.0
2005-01-19 13:00:00,29.36,29.36,29.32,29.32,48800.0,22.2218,22.2218,22.1915,22.1915,48800.0
2005-01-19 13:05:00,29.32,29.33,29.29,29.29,30200.0,22.1915,22.1991,22.1688,22.1688,30200.0
2005-01-19 13:10:00,29.29,29.31,29.28,29.29,29200.0,22.1688,22.184,22.1613,22.1688,29200.0
2005-01-19 13:15:00,29.3,29.36,29.29,29.36,44200.0,22.1764,22.2218,22.1688,22.2218,44200.0
2005-01-19 13:20:00,29.36,29.42,29.33,29.36,151800.0,22.2218,22.2672,22.1991,22.2218,151800.0
2005-01-19 13:25:00,29.37,29.38,29.35,29.36,54800.0,22.2294,22.237,22.2142,22.2218,54800.0
2005-01-19 13:30:00,29.37,29.37,29.27,29.28,50200.0,22.2294,22.2294,22.1537,22.1613,50200.0
2005-01-19 13:35:00,29.28,29.32,29.27,29.29,55600.0,22.1613,22.1915,22.1537,22.1688,55600.0
2005-01-19 13:40:00,29.28,29.3,29.26,29.26,30000.0,22.1613,22.1764,22.1461,22.1461,30000.0
2005-01-19 13:45:00,29.26,29.35,29.24,29.25,73800.0,22.1461,22.2142,22.131,22.1386,73800.0
2005-01-19 13:50:00,29.25,29.29,29.25,29.25,44400.0,22.1386,22.1688,22.1386,22.1386,44400.0
2005-01-19 13:55:00,29.27,29.27,29.24,29.25,46200.0,22.1537,22.1537,22.131,22.1386,46200.0
2005-01-19 14:00:00,29.25,29.29,29.24,29.27,85800.0,22.1386,22.1688,22.131,22.1537,85800.0
2005-01-19 14:05:00,29.26,29.27,29.18,29.18,82200.0,22.1461,22.1537,22.0856,22.0856,82200.0
2005-01-19 14:10:00,29.19,29.22,29.17,29.2,95800.0,22.0931,22.1159,22.078,22.1007,95800.0
2005-01-19 14:15:00,29.2,29.23,29.18,29.21,36400.0,22.1007,22.1234,22.0856,22.1083,36400.0
2005-01-19 14:20:00,29.2,29.24,29.2,29.23,54400.0,22.1007,22.131,22.1007,22.1234,54400.0
2005-01-19 14:25:00,29.22,29.24,29.19,29.24,39800.0,22.1159,22.131,22.0931,22.131,39800.0
2005-01-19 14:30:00,29.24,29.26,29.23,29.24,53400.0,22.131,22.1461,22.1234,22.131,53400.0
2005-01-19 14:35:00,29.25,29.3,29.24,29.28,108400.0,22.1386,22.1764,22.131,22.1613,108400.0
2005-01-19 14:40:00,29.28,29.31,29.25,29.3,56000.0,22.1613,22.184,22.1386,22.1764,56000.0
2005-01-19 14:45:00,29.3,29.31,29.23,29.24,56000.0,22.1764,22.184,22.1234,22.131,56000.0
2005-01-19 14:50:00,29.24,29.3,29.22,29.24,65000.0,22.131,22.1764,22.1159,22.131,65000.0
2005-01-19 14:55:00,29.25,29.25,29.2,29.21,35400.0,22.1386,22.1386,22.1007,22.1083,35400.0
2005-01-19 15:00:00,29.2,29.22,29.16,29.19,83600.0,22.1007,22.1159,22.0704,22.0931,83600.0
2005-01-19 15:05:00,29.19,29.2,29.16,29.16,51800.0,22.0931,22.1007,22.0704,22.0704,51800.0
2005-01-19 15:10:00,29.17,29.18,29.07,29.07,198600.0,22.078,22.0856,22.0023,22.0023,198600.0
2005-01-19 15:15:00,29.07,29.11,29.0,29.09,152000.0,22.0023,22.0326,21.9493,22.0175,152000.0
2005-01-19 15:20:00,29.1,29.11,29.03,29.03,67000.0,22.025,22.0326,21.972,21.972,67000.0
2005-01-19 15:25:00,29.03,29.03,28.89,28.93,206600.0,21.972,21.972,21.8661,21.8964,206600.0
2005-01-19 15:30:00,28.93,28.98,28.91,28.93,136800.0,21.8964,21.9342,21.8812,21.8964,136800.0
2005-01-19 15:35:00,28.94,29.03,28.93,28.96,107600.0,21.9039,21.972,21.8964,21.9191,107600.0
2005-01-19 15:40:00,28.95,28.98,28.91,28.94,95000.0,21.9115,21.9342,21.8812,21.9039,95000.0
2005-01-19 15:45:00,28.94,28.94,28.85,28.86,149600.0,21.9039,21.9039,21.8358,21.8434,149600.0
2005-01-19 15:50:00,28.86,28.92,28.83,28.91,135000.0,21.8434,21.8888,21.8207,21.8812,135000.0
2005-01-19 15:55:00,28.91,28.91,28.88,28.88,162800.0,21.8812,21.8812,21.8585,21.8585,162800.0
2005-01-20 09:30:00,28.9,29.16,28.73,29.08,452200.0,21.8737,22.0704,21.745,22.0099,452200.0
2005-01-20 09:35:00,29.0,29.07,28.88,28.95,132400.0,21.9493,22.0023,21.8585,21.9115,132400.0
2005-01-20 09:40:00,28.94,28.98,28.92,28.92,75000.0,21.9039,21.9342,21.8888,21.8888,75000.0
2005-01-20 09:45:00,28.93,28.93,28.78,28.84,250400.0,21.8964,21.8964,21.7828,21.8282,250400.0
2005-01-20 09:50:00,28.84,28.85,28.73,28.73,72400.0,21.8282,21.8358,21.745,21.745,72400.0
2005-01-20 09:55:00,28.73,28.85,28.73,28.75,111200.0,21.745,21.8358,21.745,21.7601,111200.0
2005-01-20 10:00:00,28.76,28.8,28.73,28.76,237000.0,21.7677,21.798,21.745,21.7677,237000.0
2005-01-20 10:05:00,28.76,28.81,28.74,28.78,157200.0,21.7677,21.8055,21.7526,21.7828,157200.0
2005-01-20 10:10:00,28.79,28.85,28.77,28.83,204400.0,21.7904,21.8358,21.7753,21.8207,204400.0
2005-01-20 10:15:00,28.85,28.86,28.78,28.79,93200.0,21.8358,21.8434,21.7828,21.7904,93200.0
2005-01-20 10:20:00,28.8,28.85,28.79,28.79,110000.0,21.798,21.8358,21.7904,21.7904,110000.0
2005-01-20 10:25:00,28.8,28.85,28.73,28.73,118000.0,21.798,21.8358,21.745,21.745,118000.0
2005-01-20 10:30:00,28.75,28.76,28.58,28.58,166200.0,21.7601,21.7677,21.6315,21.6315,166200.0
2005-01-20 10:35:00,28.58,28.65,28.58,28.63,84800.0,21.6315,21.6844,21.6315,21.6693,84800.0
2005-01-20 10:40:00,28.62,28.65,28.6,28.65,24600.0,21.6617,21.6844,21.6466,21.6844,24600.0
2005-01-20 10:45:00,28.65,28.66,28.63,28.65,30400.0,21.6844,21.692,21.6693,21.6844,30400.0
2005-01-20 10:50:00,28.65,28.7,28.65,28.65,38600.0,21.6844,21.7223,21.6844,21.6844,38600.0
2005-01-20 10:55:00,28.65,28.74,28.65,28.72,73400.0,21.6844,21.7526,21.6844,21.7374,73400.0
2005-01-20 11:00:00,28.73,28.84,28.73,28.8,87200.0,21.745,21.8282,21.745,21.798,87200.0
2005-01-20 11:05:00,28.78,28.89,28.78,28.83,90200.0,21.7828,21.8661,21.7828,21.8207,90200.0
2005-01-20 11:10:00,28.83,28.83,28.78,28.83,55000.0,21.8207,21.8207,21.7828,21.8207,55000.0
2005-01-20 11:15:00,28.84,28.89,28.83,28.86,46400.0,21.8282,21.8661,21.8207,21.8434,46400.0
2005-01-20 11:20:00,28.86,28.88,28.8,28.8,38000.0,21.8434,21.8585,21.798,21.798,38000.0
2005-01-20 11:25:00,28.81,28.85,28.78,28.84,46400.0,21.8055,21.8358,21.7828,21.8282,46400.0
2005-01-20 11:30:00,28.84,28.93,28.84,28.92,82400.0,21.8282,21.8964,21.8282,21.8888,82400.0
2005-01-20 11:35:00,28.92,29.05,28.92,29.05,99400.0,21.8888,21.9872,21.8888,21.9872,99400.0
2005-01-20 11:40:00,29.05,29.1,28.96,28.98,139200.0,21.9872,22.025,21.9191,21.9342,139200.0
2005-01-20 11:45:00,28.97,29.0,28.95,28.95,60200.0,21.9266,21.9493,21.9115,21.9115,60200.0
2005-01-20 11:50:00,28.95,28.98,28.85,28.88,185000.0,21.9115,21.9342,21.8358,21.8585,185000.0
2005-01-20 11:55:00,28.89,28.9,28.84,28.86,53000.0,21.8661,21.8737,21.8282,21.8434,53000.0
2005-01-20 12:00:00,28.89,28.9,28.79,28.84,127000.0,21.8661,21.8737,21.7904,21.8282,127000.0
2005-01-20 12:05:00,28.84,28.88,28.82,28.86,52000.0,21.8282,21.8585,21.8131,21.8434,52000.0
2005-01-20 12:10:00,28.84,28.86,28.79,28.83,70600.0,21.8282,21.8434,21.7904,21.8207,70600.0
2005-01-20 12:15:00,28.82,28.86,28.79,28.83,155800.0,21.8131,21.8434,21.7904,21.8207,155800.0
2005-01-20 12:20:00,28.82,28.84,28.63,28.75,108400.0,21.8131,21.8282,21.6693,21.7601,108400.0
2005-01-20 12:25:00,28.78,28.78,28.65,28.71,38000.0,21.7828,21.7828,21.6844,21.7299,38000.0
2005-01-20 12:30:00,28.73,28.74,28.69,28.7,38400.0,21.745,21.7526,21.7147,21.7223,38400.0
2005-01-20 12:35:00,28.68,28.72,28.68,28.69,53800.0,21.7071,21.7374,21.7071,21.7147,53800.0
2005-01-20 12:40:00,28.68,28.7,28.64,28.65,63600.0,21.7071,21.7223,21.6769,21.6844,63600.0
2005-01-20 12:45:00,28.65,28.72,28.65,28.68,50800.0,21.6844,21.7374,21.6844,21.7071,50800.0
2005-01-20 12:50:00,28.68,28.7,28.58,28.64,102400.0,21.7071,21.7223,21.6315,21.6769,102400.0
2005-01-20 12:55:00,28.65,28.69,28.6,28.61,127000.0,21.6844,21.7147,21.6466,21.6542,127000.0
2005-01-20 13:00:00,28.61,28.66,28.56,28.56,175200.0,21.6542,21.692,21.6163,21.6163,175200.0
2005-01-20 13:05:00,28.56,28.56,28.5,28.51,305600.0,21.6163,21.6163,21.5709,21.5785,305600.0
2005-01-20 13:10:00,28.51,28.52,28.41,28.46,199800.0,21.5785,21.586,21.5028,21.5406,199800.0
2005-01-20 13:15:00,28.46,28.46,28.38,28.39,137000.0,21.5406,21.5406,21.4801,21.4877,137000.0
2005-01-20 13:20:00,28.41,28.53,28.4,28.49,99000.0,21.5028,21.5936,21.4952,21.5633,99000.0
2005-01-20 13:25:00,28.49,28.55,28.47,28.52,61200.0,21.5633,21.6088,21.5482,21.586,61200.0
2005-01-20 13:30:00,28.51,28.52,28.5,28.52,28200.0,21.5785,21.586,21.5709,21.586,28200.0
2005-01-20 13:35:00,28.5,28.54,28.49,28.54,89000.0,21.5709,21.6012,21.5633,21.6012,89000.0
2005-01-20 13:40:00,28.54,28.57,28.51,28.56,145400.0,21.6012,21.6239,21.5785,21.6163,145400.0
2005-01-20 13:45:00,28.56,28.59,28.56,28.58,24600.0,21.6163,21.639,21.6163,21.6315,24600.0
2005-01-20 13:50:00,28.57,28.58,28.5,28.5,37400.0,21.6239,21.6315,21.5709,21.5709,37400.0
2005-01-20 13:55:00,28.5,28.52,28.47,28.47,68200.0,21.5709,21.586,21.5482,21.5482,68200.0
2005-01-20 14:00:00,28.48,28.53,28.46,28.5,57600.0,21.5558,21.5936,21.5406,21.5709,57600.0
2005-01-20 14:05:00,28.5,28.55,28.45,28.53,67200.0,21.5709,21.6088,21.5331,21.5936,67200.0
2005-01-20 14:10:00,28.53,28.63,28.53,28.58,86600.0,21.5936,21.6693,21.5936,21.6315,86600.0
2005-01-20 14:15:00,28.6,28.71,28.59,28.63,62600.0,21.6466,21.7299,21.639,21.6693,62600.0
2005-01-20 14:20:00,28.63,28.63,28.57,28.58,119600.0,21.6693,21.6693,21.6239,21.6315,119600.0
2005-01-20 14:25:00,28.58,28.58,28.5,28.5,47400.0,21.6315,21.6315,21.5709,21.5709,47400.0
2005-01-20 14:30:00,28.5,28.53,28.49,28.53,86800.0,21.5709,21.5936,21.5633,21.5936,86800.0
2005-01-20 14:35:00,28.53,28.53,28.45,28.5,77200.0,21.5936,21.5936,21.5331,21.5709,77200.0
2005-01-20 14:40:00,28.5,28.53,28.45,28.5,84400.0,21.5709,21.5936,21.5331,21.5709,84400.0
2005-01-20 14:45:00,28.5,28.5,28.47,28.5,47800.0,21.5709,21.5709,21.5482,21.5709,47800.0
2005-01-20 14:50:00,28.5,28.52,28.49,28.52,101000.0,21.5709,21.586,21.5633,21.586,101000.0
2005-01-20 14:55:00,28.52,28.53,28.47,28.49,48600.0,21.586,21.5936,21.5482,21.5633,48600.0
2005-01-20 15:00:00,28.48,28.49,28.39,28.46,121200.0,21.5558,21.5633,21.4877,21.5406,121200.0
2005-01-20 15:05:00,28.47,28.48,28.44,28.44,49000.0,21.5482,21.5558,21.5255,21.5255,49000.0
2005-01-20 15:10:00,28.44,28.5,28.43,28.43,97600.0,21.5255,21.5709,21.5179,21.5179,97600.0
2005-01-20 15:15:00,28.45,28.49,28.4,28.48,74000.0,21.5331,21.5633,21.4952,21.5558,74000.0
2005-01-20 15:20:00,28.48,28.5,28.43,28.46,67800.0,21.5558,21.5709,21.5179,21.5406,67800.0
2005-01-20 15:25:00,28.45,28.46,28.34,28.36,121200.0,21.5331,21.5406,21.4498,21.4649,121200.0
2005-01-20 15:30:00,28.38,28.88,28.36,28.4,538800.0,21.4801,21.8585,21.4649,21.4952,538800.0
2005-01-20 15:35:00,28.4,28.43,28.4,28.41,143600.0,21.4952,21.5179,21.4952,21.5028,143600.0
2005-01-20 15:40:00,28.42,28.42,28.25,28.26,174200.0,21.5104,21.5104,21.3817,21.3893,174200.0
2005-01-20 15:45:00,28.26,28.32,28.23,28.31,178200.0,21.3893,21.4347,21.3666,21.4271,178200.0
2005-01-20 15:50:00,28.31,28.4,28.28,28.4,184200.0,21.4271,21.4952,21.4044,21.4952,184200.0
2005-01-20 15:55:00,28.39,28.46,28.28,28.29,309800.0,21.4877,21.5406,21.4044,21.412,309800.0
2005-01-21 09:30:00,28.42,28.49,28.13,28.25,795000.0,21.5104,21.5633,21.2909,21.3817,795000.0
2005-01-21 09:35:00,28.26,28.29,28.2,28.24,122600.0,21.3893,21.412,21.3438,21.3741,122600.0
2005-01-21 09:40:00,28.23,28.25,28.16,28.16,86800.0,21.3666,21.3817,21.3136,21.3136,86800.0
2005-01-21 09:45:00,28.15,28.24,28.13,28.2,137600.0,21.306,21.3741,21.2909,21.3438,137600.0
2005-01-21 09:50:00,28.2,28.25,28.11,28.11,154200.0,21.3438,21.3817,21.2757,21.2757,154200.0
2005-01-21 09:55:00,28.11,28.11,28.03,28.1,106400.0,21.2757,21.2757,21.2152,21.2682,106400.0
2005-01-21 10:00:00,28.08,28.17,28.05,28.09,96600.0,21.253,21.3211,21.2303,21.2606,96600.0
2005-01-21 10:05:00,28.09,28.18,28.05,28.07,118200.0,21.2606,21.3287,21.2303,21.2455,118200.0
2005-01-21 10:10:00,28.07,28.1,27.86,27.93,312000.0,21.2455,21.2682,21.0865,21.1395,312000.0
2005-01-21 10:15:00,27.93,27.97,27.88,27.95,167000.0,21.1395,21.1698,21.1016,21.1546,167000.0
2005-01-21 10:20:00,27.95,28.07,27.92,28.05,153800.0,21.1546,21.2455,21.1319,21.2303,153800.0
2005-01-21 10:25:00,28.05,28.28,28.04,28.18,210200.0,21.2303,21.4044,21.2227,21.3287,210200.0
2005-01-21 10:30:00,28.18,28.18,28.09,28.11,122800.0,21.3287,21.3287,21.2606,21.2757,122800.0
2005-01-21 10:35:00,28.11,28.13,28.03,28.08,167400.0,21.2757,21.2909,21.2152,21.253,167400.0
2005-01-21 10:40:00,28.06,28.12,28.03,28.11,116000.0,21.2379,21.2833,21.2152,21.2757,116000.0
2005-01-21 10:45:00,28.11,28.11,28.0,28.03,298800.0,21.2757,21.2757,21.1925,21.2152,298800.0
2005-01-21 10:50:00,28.02,28.04,27.95,27.97,150000.0,21.2076,21.2227,21.1546,21.1698,150000.0
2005-01-21 10:55:00,27.97,28.0,27.92,27.99,182400.0,21.1698,21.1925,21.1319,21.1849,182400.0
2005-01-21 11:00:00,27.99,27.99,27.95,27.96,92800.0,21.1849,21.1849,21.1546,21.1622,92800.0
2005-01-21 11:05:00,27.96,27.98,27.89,27.9,172800.0,21.1622,21.1773,21.1092,21.1168,172800.0
2005-01-21 11:10:00,27.89,27.92,27.83,27.83,205200.0,21.1092,21.1319,21.0638,21.0638,205200.0
2005-01-21 11:15:00,27.83,27.91,27.81,27.88,125400.0,21.0638,21.1244,21.0487,21.1016,125400.0
2005-01-21 11:20:00,27.89,27.93,27.88,27.93,167600.0,21.1092,21.1395,21.1016,21.1395,167600.0
2005-01-21 11:25:00,27.95,28.03,27.94,27.97,108600.0,21.1546,21.2152,21.1471,21.1698,108600.0
2005-01-21 11:30:00,27.96,28.02,27.96,28.01,67000.0,21.1622,21.2076,21.1622,21.2,67000.0
2005-01-21 11:35:00,28.02,28.02,27.93,27.95,92000.0,21.2076,21.2076,21.1395,21.1546,92000.0
2005-01-21 11:40:00,27.95,27.97,27.95,27.96,48400.0,21.1546,21.1698,21.1546,21.1622,48400.0
2005-01-21 11:45:00,27.95,28.0,27.95,27.99,47000.0,21.1546,21.1925,21.1546,21.1849,47000.0
2005-01-21 11:50:00,27.98,28.0,27.97,27.97,49000.0,21.1773,21.1925,21.1698,21.1698,49000.0
2005-01-21 11:55:00,27.97,27.98,27.93,27.93,97000.0,21.1698,21.1773,21.1395,21.1395,97000.0
2005-01-21 12:00:00,27.94,27.95,27.9,27.9,100200.0,21.1471,21.1546,21.1168,21.1168,100200.0
2005-01-21 12:05:00,27.9,27.93,27.89,27.92,61000.0,21.1168,21.1395,21.1092,21.1319,61000.0
2005-01-21 12:10:00,27.92,27.92,27.91,27.91,25800.0,21.1319,21.1319,21.1244,21.1244,25800.0
2005-01-21 12:15:00,27.91,27.92,27.86,27.89,109000.0,21.1244,21.1319,21.0865,21.1092,109000.0
2005-01-21 12:20:00,27.9,27.93,27.89,27.92,39800.0,21.1168,21.1395,21.1092,21.1319,39800.0
2005-01-21 12:25:00,27.92,27.98,27.91,27.92,90600.0,21.1319,21.1773,21.1244,21.1319,90600.0
2005-01-21 12:30:00,27.93,27.96,27.92,27.95,45600.0,21.1395,21.1622,21.1319,21.1546,45600.0
2005-01-21 12:35:00,27.95,27.98,27.94,27.96,64200.0,21.1546,21.1773,21.1471,21.1622,64200.0
2005-01-21 12:40:00,27.96,27.97,27.96,27.97,35600.0,21.1622,21.1698,21.1622,21.1698,35600.0
2005-01-21 12:45:00,27.96,27.98,27.95,27.97,33800.0,21.1622,21.1773,21.1546,21.1698,33800.0
2005-01-21 12:50:00,27.96,27.97,27.93,27.97,45800.0,21.1622,21.1698,21.1395,21.1698,45800.0
2005-01-21 12:55:00,27.97,27.99,27.94,27.99,59800.0,21.1698,21.1849,21.1471,21.1849,59800.0
2005-01-21 13:00:00,27.99,27.99,27.91,27.96,44200.0,21.1849,21.1849,21.1244,21.1622,44200.0
2005-01-21 13:05:00,27.96,27.96,27.91,27.92,59400.0,21.1622,21.1622,21.1244,21.1319,59400.0
2005-01-21 13:10:00,27.92,27.95,27.91,27.94,67600.0,21.1319,21.1546,21.1244,21.1471,67600.0
2005-01-21 13:15:00,27.95,27.96,27.94,27.95,48000.0,21.1546,21.1622,21.1471,21.1546,48000.0
2005-01-21 13:20:00,27.95,27.96,27.94,27.95,65800.0,21.1546,21.1622,21.1471,21.1546,65800.0
2005-01-21 13:25:00,27.94,27.96,27.94,27.95,62600.0,21.1471,21.1622,21.1471,21.1546,62600.0
2005-01-21 13:30:00,27.95,27.95,27.91,27.91,58800.0,21.1546,21.1546,21.1244,21.1244,58800.0
2005-01-21 13:35:00,27.91,27.92,27.85,27.9,130000.0,21.1244,21.1319,21.0789,21.1168,130000.0
2005-01-21 13:40:00,27.9,27.91,27.82,27.91,172800.0,21.1168,21.1244,21.0562,21.1244,172800.0
2005-01-21 13:45:00,27.9,27.93,27.9,27.92,32600.0,21.1168,21.1395,21.1168,21.1319,32600.0
2005-01-21 13:50:00,27.92,27.92,27.8,27.85,123600.0,21.1319,21.1319,21.0411,21.0789,123600.0
2005-01-21 13:55:00,27.84,27.91,27.8,27.88,49600.0,21.0714,21.1244,21.0411,21.1016,49600.0
2005-01-21 14:00:00,27.88,27.96,27.88,27.92,72200.0,21.1016,21.1622,21.1016,21.1319,72200.0
2005-01-21 14:05:00,27.92,28.0,27.91,27.95,96000.0,21.1319,21.1925,21.1244,21.1546,96000.0
2005-01-21 14:10:00,27.95,27.95,27.87,27.9,74600.0,21.1546,21.1546,21.0941,21.1168,74600.0
2005-01-21 14:15:00,27.9,27.9,27.85,27.86,61200.0,21.1168,21.1168,21.0789,21.0865,61200.0
2005-01-21 14:20:00,27.86,27.89,27.85,27.89,75800.0,21.0865,21.1092,21.0789,21.1092,75800.0
2005-01-21 14:25:00,27.88,27.91,27.85,27.85,90400.0,21.1016,21.1244,21.0789,21.0789,90400.0
2005-01-21 14:30:00,27.85,27.85,27.8,27.84,122200.0,21.0789,21.0789,21.0411,21.0714,122200.0
2005-01-21 14:35:00,27.83,27.86,27.82,27.82,79000.0,21.0638,21.0865,21.0562,21.0562,79000.0
2005-01-21 14:40:00,27.83,27.84,27.8,27.84,99000.0,21.0638,21.0714,21.0411,21.0714,99000.0
2005-01-21 14:45:00,27.84,27.84,27.8,27.82,97200.0,21.0714,21.0714,21.0411,21.0562,97200.0
2005-01-21 14:50:00,27.82,27.82,27.74,27.75,214600.0,21.0562,21.0562,20.9957,21.0033,214600.0
2005-01-21 14:55:00,27.75,27.79,27.72,27.77,141800.0,21.0033,21.0335,20.9805,21.0184,141800.0
2005-01-21 15:00:00,27.77,27.78,27.72,27.76,83000.0,21.0184,21.026,20.9805,21.0108,83000.0
2005-01-21 15:05:00,27.77,27.77,27.69,27.7,127000.0,21.0184,21.0184,20.9578,20.9654,127000.0
2005-01-21 15:10:00,27.7,27.75,27.68,27.7,118000.0,20.9654,21.0033,20.9503,20.9654,118000.0
2005-01-21 15:15:00,27.68,27.75,27.68,27.73,151200.0,20.9503,21.0033,20.9503,20.9881,151200.0
2005-01-21 15:20:00,27.73,27.86,27.73,27.84,141000.0,20.9881,21.0865,20.9881,21.0714,141000.0
2005-01-21 15:25:00,27.84,27.93,27.82,27.92,152800.0,21.0714,21.1395,21.0562,21.1319,152800.0
2005-01-21 15:30:00,27.92,27.93,27.84,27.91,144600.0,21.1319,21.1395,21.0714,21.1244,144600.0
2005-01-21 15:35:00,27.91,28.0,27.9,27.97,139800.0,21.1244,21.1925,21.1168,21.1698,139800.0
2005-01-21 15:40:00,27.96,27.97,27.89,27.89,102400.0,21.1622,21.1698,21.1092,21.1092,102400.0
2005-01-21 15:45:00,27.89,27.9,27.82,27.84,167000.0,21.1092,21.1168,21.0562,21.0714,167000.0
2005-01-21 15:50:00,27.84,27.9,27.8,27.87,87200.0,21.0714,21.1168,21.0411,21.0941,87200.0
2005-01-21 15:55:00,27.87,27.88,27.79,27.83,175400.0,21.0941,21.1016,21.0335,21.0638,175400.0
2005-01-24 09:30:00,27.78,27.83,27.71,27.77,290000.0,21.026,21.0638,20.973,21.0184,290000.0
2005-01-24 09:35:00,27.8,27.8,27.72,27.75,111000.0,21.0411,21.0411,20.9805,21.0033,111000.0
2005-01-24 09:40:00,27.75,27.75,27.61,27.64,214200.0,21.0033,21.0033,20.8973,20.92,214200.0
2005-01-24 09:45:00,27.63,27.71,27.63,27.63,192400.0,20.9124,20.973,20.9124,20.9124,192400.0
2005-01-24 09:50:00,27.63,27.66,26.21,26.91,2242200.0,20.9124,20.9351,19.8377,20.3675,2242200.0
2005-01-24 09:55:00,26.91,27.18,26.73,27.07,1118600.0,20.3675,20.5718,20.2312,20.4886,1118600.0
2005-01-24 10:00:00,27.02,27.31,26.85,27.18,783200.0,20.4507,20.6702,20.3221,20.5718,783200.0
2005-01-24 10:05:00,27.18,27.33,27.07,27.15,396200.0,20.5718,20.6854,20.4886,20.5491,396200.0
2005-01-24 10:10:00,27.15,27.2,27.05,27.14,263000.0,20.5491,20.587,20.4734,20.5416,263000.0
2005-01-24 10:15:00,27.15,27.25,27.14,27.24,202400.0,20.5491,20.6248,20.5416,20.6172,202400.0
2005-01-24 10:20:00,27.23,27.31,27.15,27.18,151000.0,20.6097,20.6702,20.5491,20.5718,151000.0
2005-01-24 10:25:00,27.21,27.31,27.19,27.21,147400.0,20.5945,20.6702,20.5794,20.5945,147400.0
2005-01-24 10:30:00,27.22,27.31,27.18,27.24,219200.0,20.6021,20.6702,20.5718,20.6172,219200.0
2005-01-24 10:35:00,27.23,27.33,27.1,27.14,253600.0,20.6097,20.6854,20.5113,20.5416,253600.0
2005-01-24 10:40:00,27.14,27.18,27.05,27.13,109800.0,20.5416,20.5718,20.4734,20.534,109800.0
2005-01-24 10:45:00,27.13,27.2,27.13,27.13,103800.0,20.534,20.587,20.534,20.534,103800.0
2005-01-24 10:50:00,27.13,27.14,27.03,27.03,169400.0,20.534,20.5416,20.4583,20.4583,169400.0
2005-01-24 10:55:00,27.02,27.02,26.92,27.0,307400.0,20.4507,20.4507,20.375,20.4356,307400.0
2005-01-24 11:00:00,27.0,27.02,26.95,26.99,177200.0,20.4356,20.4507,20.3978,20.428,177200.0
2005-01-24 11:05:00,26.99,27.03,26.88,26.99,138600.0,20.428,20.4583,20.3448,20.428,138600.0
2005-01-24 11:10:00,26.98,27.0,26.96,26.97,96800.0,20.4205,20.4356,20.4053,20.4129,96800.0
2005-01-24 11:15:00,26.97,27.07,26.96,27.04,169000.0,20.4129,20.4886,20.4053,20.4659,169000.0
2005-01-24 11:20:00,27.04,27.09,26.98,27.05,223000.0,20.4659,20.5037,20.4205,20.4734,223000.0
2005-01-24 11:25:00,27.04,27.09,27.0,27.0,119000.0,20.4659,20.5037,20.4356,20.4356,119000.0
2005-01-24 11:30:00,27.0,27.03,26.98,27.02,108800.0,20.4356,20.4583,20.4205,20.4507,108800.0
2005-01-24 11:35:00,27.0,27.08,27.0,27.08,94400.0,20.4356,20.4961,20.4356,20.4961,94400.0
2005-01-24 11:40:00,27.08,27.08,26.93,26.97,110200.0,20.4961,20.4961,20.3826,20.4129,110200.0
2005-01-24 11:45:00,26.97,27.03,26.95,27.01,79400.0,20.4129,20.4583,20.3978,20.4432,79400.0
2005-01-24 11:50:00,27.02,27.07,27.02,27.02,76600.0,20.4507,20.4886,20.4507,20.4507,76600.0
2005-01-24 11:55:00,27.02,27.1,27.02,27.07,64800.0,20.4507,20.5113,20.4507,20.4886,64800.0
2005-01-24 12:00:00,27.08,27.11,27.05,27.08,131600.0,20.4961,20.5189,20.4734,20.4961,131600.0
2005-01-24 12:05:00,27.08,27.1,27.06,27.08,65600.0,20.4961,20.5113,20.481,20.4961,65600.0
2005-01-24 12:10:00,27.08,27.08,26.93,26.98,108400.0,20.4961,20.4961,20.3826,20.4205,108400.0
2005-01-24 12:15:00,26.98,27.0,26.95,26.99,49400.0,20.4205,20.4356,20.3978,20.428,49400.0
2005-01-24 12:20:00,26.99,27.1,26.98,27.03,83800.0,20.428,20.5113,20.4205,20.4583,83800.0
2005-01-24 12:25:00,27.04,27.08,27.0,27.03,50200.0,20.4659,20.4961,20.4356,20.4583,50200.0
2005-01-24 12:30:00,27.02,27.04,26.92,26.96,208800.0,20.4507,20.4659,20.375,20.4053,208800.0
2005-01-24 12:35:00,26.96,26.97,26.91,26.91,67800.0,20.4053,20.4129,20.3675,20.3675,67800.0
2005-01-24 12:40:00,26.92,26.95,26.88,26.9,159400.0,20.375,20.3978,20.3448,20.3599,159400.0
2005-01-24 12:45:00,26.89,26.91,26.79,26.84,261800.0,20.3523,20.3675,20.2767,20.3145,261800.0
2005-01-24 12:50:00,26.84,26.96,26.84,26.94,93800.0,20.3145,20.4053,20.3145,20.3902,93800.0
2005-01-24 12:55:00,26.94,26.95,26.87,26.93,98800.0,20.3902,20.3978,20.3372,20.3826,98800.0
2005-01-24 13:00:00,26.93,27.13,26.93,27.09,217200.0,20.3826,20.534,20.3826,20.5037,217200.0
2005-01-24 13:05:00,27.08,27.1,27.0,27.06,170200.0,20.4961,20.5113,20.4356,20.481,170200.0
2005-01-24 13:10:00,27.06,27.12,27.05,27.11,116600.0,20.481,20.5264,20.4734,20.5189,116600.0
2005-01-24 13:15:00,27.11,27.2,27.11,27.19,162000.0,20.5189,20.587,20.5189,20.5794,162000.0
2005-01-24 13:20:00,27.2,27.23,27.08,27.16,136400.0,20.587,20.6097,20.4961,20.5567,136400.0
2005-01-24 13:25:00,27.14,27.23,27.14,27.16,104000.0,20.5416,20.6097,20.5416,20.5567,104000.0
2005-01-24 13:30:00,27.16,27.24,27.14,27.23,132200.0,20.5567,20.6172,20.5416,20.6097,132200.0
2005-01-24 13:35:00,27.23,27.23,27.18,27.21,57400.0,20.6097,20.6097,20.5718,20.5945,57400.0
2005-01-24 13:40:00,27.21,27.24,27.18,27.18,126800.0,20.5945,20.6172,20.5718,20.5718,126800.0
2005-01-24 13:45:00,27.19,27.24,27.15,27.2,118400.0,20.5794,20.6172,20.5491,20.587,118400.0
2005-01-24 13:50:00,27.22,27.23,27.16,27.18,91000.0,20.6021,20.6097,20.5567,20.5718,91000.0
2005-01-24 13:55:00,27.2,27.2,27.1,27.14,122800.0,20.587,20.587,20.5113,20.5416,122800.0
2005-01-24 14:00:00,27.15,27.23,27.12,27.21,97200.0,20.5491,20.6097,20.5264,20.5945,97200.0
2005-01-24 14:05:00,27.2,27.23,27.18,27.21,81600.0,20.587,20.6097,20.5718,20.5945,81600.0
2005-01-24 14:10:00,27.2,27.23,27.2,27.2,32200.0,20.587,20.6097,20.587,20.587,32200.0
2005-01-24 14:15:00,27.2,27.23,27.19,27.22,61400.0,20.587,20.6097,20.5794,20.6021,61400.0
2005-01-24 14:20:00,27.21,27.23,27.18,27.21,162400.0,20.5945,20.6097,20.5718,20.5945,162400.0
2005-01-24 14:25:00,27.21,27.21,27.11,27.11,92000.0,20.5945,20.5945,20.5189,20.5189,92000.0
2005-01-24 14:30:00,27.11,27.17,27.1,27.17,75200.0,20.5189,20.5643,20.5113,20.5643,75200.0
2005-01-24 14:35:00,27.16,27.17,27.14,27.16,110000.0,20.5567,20.5643,20.5416,20.5567,110000.0
2005-01-24 14:40:00,27.16,27.16,27.09,27.1,94800.0,20.5567,20.5567,20.5037,20.5113,94800.0
2005-01-24 14:45:00,27.11,27.17,27.1,27.14,92600.0,20.5189,20.5643,20.5113,20.5416,92600.0
2005-01-24 14:50:00,27.14,27.15,27.07,27.14,81200.0,20.5416,20.5491,20.4886,20.5416,81200.0
2005-01-24 14:55:00,27.13,27.13,26.99,27.0,211400.0,20.534,20.534,20.428,20.4356,211400.0
2005-01-24 15:00:00,27.0,27.05,26.9,26.92,164400.0,20.4356,20.4734,20.3599,20.375,164400.0
2005-01-24 15:05:00,26.92,27.1,26.92,27.05,196600.0,20.375,20.5113,20.375,20.4734,196600.0
2005-01-24 15:10:00,27.05,27.07,26.95,27.02,116200.0,20.4734,20.4886,20.3978,20.4507,116200.0
2005-01-24 15:15:00,27.04,27.1,27.03,27.03,95000.0,20.4659,20.5113,20.4583,20.4583,95000.0
2005-01-24 15:20:00,27.04,27.08,27.0,27.07,121800.0,20.4659,20.4961,20.4356,20.4886,121800.0
2005-01-24 15:25:00,27.07,27.08,27.05,27.07,46600.0,20.4886,20.4961,20.4734,20.4886,46600.0
2005-01-24 15:30:00,27.08,27.09,26.98,26.98,121200.0,20.4961,20.5037,20.4205,20.4205,121200.0
2005-01-24 15:35:00,26.98,26.99,26.96,26.97,100200.0,20.4205,20.428,20.4053,20.4129,100200.0
2005-01-24 15:40:00,26.96,26.99,26.82,26.91,233800.0,20.4053,20.428,20.2994,20.3675,233800.0
2005-01-24 15:45:00,26.91,26.97,26.82,26.95,215000.0,20.3675,20.4129,20.2994,20.3978,215000.0
2005-01-24 15:50:00,26.95,26.97,26.93,26.95,151200.0,20.3978,20.4129,20.3826,20.3978,151200.0
2005-01-24 15:55:00,26.95,26.96,26.9,26.93,296400.0,20.3978,20.4053,20.3599,20.3826,296400.0
2005-01-25 09:30:00,26.95,27.15,26.93,27.14,586400.0,20.3978,20.5491,20.3826,20.5416,586400.0
2005-01-25 09:35:00,27.15,27.29,26.99,27.18,259600.0,20.5491,20.6551,20.428,20.5718,259600.0
2005-01-25 09:40:00,27.15,27.41,27.15,27.41,360400.0,20.5491,20.7459,20.5491,20.7459,360400.0
2005-01-25 09:45:00,27.42,27.58,27.39,27.41,408600.0,20.7535,20.8746,20.7308,20.7459,408600.0
2005-01-25 09:50:00,27.41,27.42,27.23,27.33,235800.0,20.7459,20.7535,20.6097,20.6854,235800.0
2005-01-25 09:55:00,27.34,27.36,27.25,27.33,227400.0,20.6929,20.7081,20.6248,20.6854,227400.0
2005-01-25 10:00:00,27.31,27.39,27.16,27.27,291000.0,20.6702,20.7308,20.5567,20.64,291000.0
2005-01-25 10:05:00,27.27,27.31,27.22,27.25,123200.0,20.64,20.6702,20.6021,20.6248,123200.0
2005-01-25 10:10:00,27.25,27.27,27.18,27.22,217200.0,20.6248,20.64,20.5718,20.6021,217200.0
2005-01-25 10:15:00,27.22,27.23,27.1,27.1,207600.0,20.6021,20.6097,20.5113,20.5113,207600.0
2005-01-25 10:20:00,27.11,27.15,27.08,27.11,140400.0,20.5189,20.5491,20.4961,20.5189,140400.0
2005-01-25 10:25:00,27.11,27.21,27.11,27.15,146600.0,20.5189,20.5945,20.5189,20.5491,146600.0
2005-01-25 10:30:00,27.15,27.26,27.14,27.24,161200.0,20.5491,20.6324,20.5416,20.6172,161200.0
2005-01-25 10:35:00,27.23,27.25,27.19,27.23,132000.0,20.6097,20.6248,20.5794,20.6097,132000.0
2005-01-25 10:40:00,27.23,27.31,27.22,27.25,232800.0,20.6097,20.6702,20.6021,20.6248,232800.0
2005-01-25 10:45:00,27.25,27.25,27.15,27.17,169600.0,20.6248,20.6248,20.5491,20.5643,169600.0
2005-01-25 10:50:00,27.16,27.2,27.14,27.18,114000.0,20.5567,20.587,20.5416,20.5718,114000.0
2005-01-25 10:55:00,27.18,27.21,27.16,27.17,106800.0,20.5718,20.5945,20.5567,20.5643,106800.0
2005-01-25 11:00:00,27.2,27.22,27.19,27.21,57200.0,20.587,20.6021,20.5794,20.5945,57200.0
2005-01-25 11:05:00,27.21,27.22,27.19,27.2,87400.0,20.5945,20.6021,20.5794,20.587,87400.0
2005-01-25 11:10:00,27.2,27.2,27.13,27.18,90800.0,20.587,20.587,20.534,20.5718,90800.0
2005-01-25 11:15:00,27.18,27.18,27.13,27.15,93600.0,20.5718,20.5718,20.534,20.5491,93600.0
2005-01-25 11:20:00,27.15,27.15,27.1,27.1,51600.0,20.5491,20.5491,20.5113,20.5113,51600.0
2005-01-25 11:25:00,27.09,27.16,27.08,27.15,99000.0,20.5037,20.5567,20.4961,20.5491,99000.0
2005-01-25 11:30:00,27.15,27.17,27.13,27.13,69600.0,20.5491,20.5643,20.534,20.534,69600.0
2005-01-25 11:35:00,27.13,27.17,27.11,27.11,194000.0,20.534,20.5643,20.5189,20.5189,194000.0
2005-01-25 11:40:00,27.11,27.15,27.09,27.09,51200.0,20.5189,20.5491,20.5037,20.5037,51200.0
2005-01-25 11:45:00,27.09,27.14,27.09,27.11,72400.0,20.5037,20.5416,20.5037,20.5189,72400.0
2005-01-25 11:50:00,27.11,27.14,27.1,27.13,82600.0,20.5189,20.5416,20.5113,20.534,82600.0
2005-01-25 11:55:00,27.13,27.15,27.12,27.14,60200.0,20.534,20.5491,20.5264,20.5416,60200.0
2005-01-25 12:00:00,27.13,27.15,27.11,27.14,44800.0,20.534,20.5491,20.5189,20.5416,44800.0
2005-01-25 12:05:00,27.14,27.15,27.12,27.13,71600.0,20.5416,20.5491,20.5264,20.534,71600.0
2005-01-25 12:10:00,27.13,27.14,27.1,27.11,61200.0,20.534,20.5416,20.5113,20.5189,61200.0
2005-01-25 12:15:00,27.11,27.11,27.1,27.11,20000.0,20.5189,20.5189,20.5113,20.5189,20000.0
2005-01-25 12:20:00,27.11,27.12,27.09,27.11,80200.0,20.5189,20.5264,20.5037,20.5189,80200.0
2005-01-25 12:25:00,27.09,27.11,27.07,27.08,89200.0,20.5037,20.5189,20.4886,20.4961,89200.0
2005-01-25 12:30:00,27.08,27.1,27.05,27.08,81600.0,20.4961,20.5113,20.4734,20.4961,81600.0
2005-01-25 12:35:00,27.08,27.1,27.07,27.08,74400.0,20.4961,20.5113,20.4886,20.4961,74400.0
2005-01-25 12:40:00,27.07,27.1,27.07,27.1,65400.0,20.4886,20.5113,20.4886,20.5113,65400.0
2005-01-25 12:45:00,27.09,27.15,27.09,27.1,84800.0,20.5037,20.5491,20.5037,20.5113,84800.0
2005-01-25 12:50:00,27.1,27.14,27.1,27.11,35800.0,20.5113,20.5416,20.5113,20.5189,35800.0
2005-01-25 12:55:00,27.11,27.13,27.09,27.13,52200.0,20.5189,20.534,20.5037,20.534,52200.0
2005-01-25 13:00:00,27.13,27.15,27.12,27.14,84400.0,20.534,20.5491,20.5264,20.5416,84400.0
2005-01-25 13:05:00,27.15,27.24,27.12,27.15,167200.0,20.5491,20.6172,20.5264,20.5491,167200.0
2005-01-25 13:10:00,27.19,27.19,27.13,27.16,129800.0,20.5794,20.5794,20.534,20.5567,129800.0
2005-01-25 13:15:00,27.17,27.2,27.14,27.15,74200.0,20.5643,20.587,20.5416,20.5491,74200.0
2005-01-25 13:20:00,27.15,27.2,27.14,27.15,107600.0,20.5491,20.587,20.5416,20.5491,107600.0
2005-01-25 13:25:00,27.15,27.15,27.12,27.13,47800.0,20.5491,20.5491,20.5264,20.534,47800.0
2005-01-25 13:30:00,27.12,27.14,27.08,27.08,100000.0,20.5264,20.5416,20.4961,20.4961,100000.0
2005-01-25 13:35:00,27.08,27.1,27.03,27.03,99000.0,20.4961,20.5113,20.4583,20.4583,99000.0
2005-01-25 13:40:00,27.03,27.05,26.97,27.02,205800.0,20.4583,20.4734,20.4129,20.4507,205800.0
2005-01-25 13:45:00,27.02,27.04,27.0,27.0,45800.0,20.4507,20.4659,20.4356,20.4356,45800.0
2005-01-25 13:50:00,27.01,27.08,27.0,27.03,71800.0,20.4432,20.4961,20.4356,20.4583,71800.0
2005-01-25 13:55:00,27.03,27.03,26.98,26.98,59800.0,20.4583,20.4583,20.4205,20.4205,59800.0
2005-01-25 14:00:00,27.0,27.03,26.98,27.02,36000.0,20.4356,20.4583,20.4205,20.4507,36000.0
2005-01-25 14:05:00,27.02,27.04,27.0,27.02,41400.0,20.4507,20.4659,20.4356,20.4507,41400.0
2005-01-25 14:10:00,27.01,27.06,27.01,27.06,41400.0,20.4432,20.481,20.4432,20.481,41400.0
2005-01-25 14:15:00,27.06,27.06,27.02,27.03,27600.0,20.481,20.481,20.4507,20.4583,27600.0
2005-01-25 14:20:00,27.03,27.05,26.98,27.0,59400.0,20.4583,20.4734,20.4205,20.4356,59400.0
2005-01-25 14:25:00,27.01,27.02,26.93,26.96,210600.0,20.4432,20.4507,20.3826,20.4053,210600.0
2005-01-25 14:30:00,26.96,27.05,26.95,27.05,107200.0,20.4053,20.4734,20.3978,20.4734,107200.0
2005-01-25 14:35:00,27.04,27.1,27.02,27.05,89800.0,20.4659,20.5113,20.4507,20.4734,89800.0
2005-01-25 14:40:00,27.05,27.08,27.04,27.05,32800.0,20.4734,20.4961,20.4659,20.4734,32800.0
2005-01-25 14:45:00,27.06,27.09,27.03,27.04,61000.0,20.481,20.5037,20.4583,20.4659,61000.0
2005-01-25 14:50:00,27.04,27.1,27.04,27.07,59600.0,20.4659,20.5113,20.4659,20.4886,59600.0
2005-01-25 14:55:00,27.08,27.15,27.08,27.15,59200.0,20.4961,20.5491,20.4961,20.5491,59200.0
2005-01-25 15:00:00,27.15,27.18,27.11,27.15,209000.0,20.5491,20.5718,20.5189,20.5491,209000.0
2005-01-25 15:05:00,27.15,27.15,27.0,27.02,137200.0,20.5491,20.5491,20.4356,20.4507,137200.0
2005-01-25 15:10:00,27.03,27.05,26.95,27.0,114000.0,20.4583,20.4734,20.3978,20.4356,114000.0
2005-01-25 15:15:00,26.99,26.99,26.91,26.98,110200.0,20.428,20.428,20.3675,20.4205,110200.0
2005-01-25 15:20:00,26.97,27.05,26.97,27.02,85800.0,20.4129,20.4734,20.4129,20.4507,85800.0
2005-01-25 15:25:00,27.01,27.09,27.01,27.08,119600.0,20.4432,20.5037,20.4432,20.4961,119600.0
2005-01-25 15:30:00,27.08,27.12,27.08,27.12,68200.0,20.4961,20.5264,20.4961,20.5264,68200.0
2005-01-25 15:35:00,27.11,27.12,27.02,27.1,128200.0,20.5189,20.5264,20.4507,20.5113,128200.0
2005-01-25 15:40:00,27.1,27.11,26.95,27.05,180000.0,20.5113,20.5189,20.3978,20.4734,180000.0
2005-01-25 15:45:00,27.05,27.07,26.97,26.97,200600.0,20.4734,20.4886,20.4129,20.4129,200600.0
2005-01-25 15:50:00,26.98,27.05,26.96,26.98,158000.0,20.4205,20.4734,20.4053,20.4205,158000.0
2005-01-25 15:55:00,27.0,27.06,26.97,27.01,153200.0,20.4356,20.481,20.4129,20.4432,153200.0
2005-01-26 09:30:00,27.25,27.26,26.93,27.07,271800.0,20.6248,20.6324,20.3826,20.4886,271800.0
2005-01-26 09:35:00,27.06,27.06,26.93,27.05,90200.0,20.481,20.481,20.3826,20.4734,90200.0
2005-01-26 09:40:00,27.04,27.09,26.97,27.02,111600.0,20.4659,20.5037,20.4129,20.4507,111600.0
2005-01-26 09:45:00,27.02,27.06,26.99,27.06,99600.0,20.4507,20.481,20.428,20.481,99600.0
2005-01-26 09:50:00,27.07,27.32,27.07,27.27,133600.0,20.4886,20.6778,20.4886,20.64,133600.0
2005-01-26 09:55:00,27.27,27.36,27.27,27.33,372400.0,20.64,20.7081,20.64,20.6854,372400.0
2005-01-26 10:00:00,27.33,27.35,27.3,27.33,114400.0,20.6854,20.7005,20.6627,20.6854,114400.0
2005-01-26 10:05:00,27.33,28.89,27.33,27.41,130800.0,20.6854,21.8661,20.6854,20.7459,130800.0
2005-01-26 10:10:00,27.41,27.5,27.38,27.43,241800.0,20.7459,20.814,20.7232,20.7611,241800.0
2005-01-26 10:15:00,27.42,27.47,27.33,27.47,228600.0,20.7535,20.7913,20.6854,20.7913,228600.0
2005-01-26 10:20:00,27.45,27.48,27.41,27.43,93400.0,20.7762,20.7989,20.7459,20.7611,93400.0
2005-01-26 10:25:00,27.43,27.45,27.41,27.45,133600.0,20.7611,20.7762,20.7459,20.7762,133600.0
2005-01-26 10:30:00,27.44,27.45,27.38,27.43,203600.0,20.7686,20.7762,20.7232,20.7611,203600.0
2005-01-26 10:35:00,27.43,27.59,27.42,27.59,268000.0,20.7611,20.8822,20.7535,20.8822,268000.0
2005-01-26 10:40:00,27.58,27.59,27.43,27.5,221200.0,20.8746,20.8822,20.7611,20.814,221200.0
2005-01-26 10:45:00,27.5,27.58,27.49,27.52,141600.0,20.814,20.8746,20.8065,20.8292,141600.0
2005-01-26 10:50:00,27.53,27.58,27.5,27.56,128000.0,20.8367,20.8746,20.814,20.8594,128000.0
2005-01-26 10:55:00,27.54,27.57,27.53,27.53,73000.0,20.8443,20.867,20.8367,20.8367,73000.0
2005-01-26 11:00:00,27.54,27.71,27.49,27.67,162600.0,20.8443,20.973,20.8065,20.9427,162600.0
2005-01-26 11:05:00,27.67,27.7,27.61,27.68,130800.0,20.9427,20.9654,20.8973,20.9503,130800.0
2005-01-26 11:10:00,27.68,27.71,27.64,27.65,97600.0,20.9503,20.973,20.92,20.9276,97600.0
2005-01-26 11:15:00,27.64,27.67,27.52,27.54,99000.0,20.92,20.9427,20.8292,20.8443,99000.0
2005-01-26 11:20:00,27.54,27.55,27.42,27.47,117600.0,20.8443,20.8519,20.7535,20.7913,117600.0
2005-01-26 11:25:00,27.47,27.53,27.43,27.43,129000.0,20.7913,20.8367,20.7611,20.7611,129000.0
2005-01-26 11:30:00,27.43,27.54,27.43,27.49,87800.0,20.7611,20.8443,20.7611,20.8065,87800.0
2005-01-26 11:35:00,27.49,27.49,27.43,27.46,34000.0,20.8065,20.8065,20.7611,20.7838,34000.0
2005-01-26 11:40:00,27.45,27.47,27.43,27.47,39200.0,20.7762,20.7913,20.7611,20.7913,39200.0
2005-01-26 11:45:00,27.46,27.49,27.35,27.39,122200.0,20.7838,20.8065,20.7005,20.7308,122200.0
2005-01-26 11:50:00,27.39,27.43,27.35,27.38,237600.0,20.7308,20.7611,20.7005,20.7232,237600.0
2005-01-26 11:55:00,27.38,27.4,27.33,27.35,44200.0,20.7232,20.7383,20.6854,20.7005,44200.0
2005-01-26 12:00:00,27.36,27.38,27.32,27.32,64400.0,20.7081,20.7232,20.6778,20.6778,64400.0
2005-01-26 12:05:00,27.32,27.35,27.31,27.31,41800.0,20.6778,20.7005,20.6702,20.6702,41800.0
2005-01-26 12:10:00,27.31,27.36,27.31,27.36,56200.0,20.6702,20.7081,20.6702,20.7081,56200.0
2005-01-26 12:15:00,27.36,27.38,27.31,27.33,59800.0,20.7081,20.7232,20.6702,20.6854,59800.0
2005-01-26 12:20:00,27.33,27.35,27.29,27.29,68000.0,20.6854,20.7005,20.6551,20.6551,68000.0
2005-01-26 12:25:00,27.3,27.32,27.27,27.32,37600.0,20.6627,20.6778,20.64,20.6778,37600.0
2005-01-26 12:30:00,27.32,27.33,27.24,27.25,110400.0,20.6778,20.6854,20.6172,20.6248,110400.0
2005-01-26 12:35:00,27.27,27.29,27.25,27.26,69800.0,20.64,20.6551,20.6248,20.6324,69800.0
2005-01-26 12:40:00,27.27,27.29,27.26,27.29,57800.0,20.64,20.6551,20.6324,20.6551,57800.0
2005-01-26 12:45:00,27.28,27.32,27.27,27.28,79200.0,20.6475,20.6778,20.64,20.6475,79200.0
2005-01-26 12:50:00,27.28,27.28,27.26,27.26,76200.0,20.6475,20.6475,20.6324,20.6324,76200.0
2005-01-26 12:55:00,27.27,27.28,27.25,27.27,44600.0,20.64,20.6475,20.6248,20.64,44600.0
2005-01-26 13:00:00,27.26,27.28,27.25,27.27,60400.0,20.6324,20.6475,20.6248,20.64,60400.0
2005-01-26 13:05:00,27.27,27.32,27.27,27.31,90400.0,20.64,20.6778,20.64,20.6702,90400.0
2005-01-26 13:10:00,27.31,27.38,27.31,27.36,84200.0,20.6702,20.7232,20.6702,20.7081,84200.0
2005-01-26 13:15:00,27.36,27.38,27.36,27.36,39200.0,20.7081,20.7232,20.7081,20.7081,39200.0
2005-01-26 13:20:00,27.36,27.43,27.34,27.4,47200.0,20.7081,20.7611,20.6929,20.7383,47200.0
2005-01-26 13:25:00,27.4,27.4,27.33,27.34,141200.0,20.7383,20.7383,20.6854,20.6929,141200.0
2005-01-26 13:30:00,27.33,27.37,27.3,27.37,54400.0,20.6854,20.7156,20.6627,20.7156,54400.0
2005-01-26 13:35:00,27.36,27.37,27.33,27.35,32600.0,20.7081,20.7156,20.6854,20.7005,32600.0
2005-01-26 13:40:00,27.36,27.45,27.35,27.42,37000.0,20.7081,20.7762,20.7005,20.7535,37000.0
2005-01-26 13:45:00,27.43,27.52,27.43,27.46,139000.0,20.7611,20.8292,20.7611,20.7838,139000.0
2005-01-26 13:50:00,27.49,27.5,27.47,27.5,39000.0,20.8065,20.814,20.7913,20.814,39000.0
2005-01-26 13:55:00,27.49,27.55,27.49,27.53,115400.0,20.8065,20.8519,20.8065,20.8367,115400.0
2005-01-26 14:00:00,27.54,27.6,27.53,27.58,149400.0,20.8443,20.8897,20.8367,20.8746,149400.0
2005-01-26 14:05:00,27.58,27.59,27.52,27.56,60800.0,20.8746,20.8822,20.8292,20.8594,60800.0
2005-01-26 14:10:00,27.56,27.59,27.54,27.56,64400.0,20.8594,20.8822,20.8443,20.8594,64400.0
2005-01-26 14:15:00,27.56,27.58,27.54,27.55,74200.0,20.8594,20.8746,20.8443,20.8519,74200.0
2005-01-26 14:20:00,27.54,27.58,27.47,27.48,121000.0,20.8443,20.8746,20.7913,20.7989,121000.0
2005-01-26 14:25:00,27.49,27.5,27.36,27.39,171000.0,20.8065,20.814,20.7081,20.7308,171000.0
2005-01-26 14:30:00,27.39,27.43,27.38,27.4,56800.0,20.7308,20.7611,20.7232,20.7383,56800.0
2005-01-26 14:35:00,27.39,27.41,27.38,27.39,40400.0,20.7308,20.7459,20.7232,20.7308,40400.0
2005-01-26 14:40:00,27.4,27.42,27.39,27.42,37800.0,20.7383,20.7535,20.7308,20.7535,37800.0
2005-01-26 14:45:00,27.43,27.46,27.41,27.43,49600.0,20.7611,20.7838,20.7459,20.7611,49600.0
2005-01-26 14:50:00,27.44,27.46,27.43,27.46,77600.0,20.7686,20.7838,20.7611,20.7838,77600.0
2005-01-26 14:55:00,27.47,27.5,27.45,27.48,57400.0,20.7913,20.814,20.7762,20.7989,57400.0
2005-01-26 15:00:00,27.48,27.54,27.47,27.5,217600.0,20.7989,20.8443,20.7913,20.814,217600.0
2005-01-26 15:05:00,27.5,27.5,27.43,27.49,128200.0,20.814,20.814,20.7611,20.8065,128200.0
2005-01-26 15:10:00,27.49,27.49,27.43,27.43,104800.0,20.8065,20.8065,20.7611,20.7611,104800.0
2005-01-26 15:15:00,27.43,27.45,27.43,27.45,100000.0,20.7611,20.7762,20.7611,20.7762,100000.0
2005-01-26 15:20:00,27.45,27.5,27.45,27.5,144400.0,20.7762,20.814,20.7762,20.814,144400.0
2005-01-26 15:25:00,27.5,27.58,27.48,27.5,158200.0,20.814,20.8746,20.7989,20.814,158200.0
2005-01-26 15:30:00,27.5,27.53,27.49,27.52,141600.0,20.814,20.8367,20.8065,20.8292,141600.0
2005-01-26 15:35:00,27.52,27.57,27.51,27.56,160000.0,20.8292,20.867,20.8216,20.8594,160000.0
2005-01-26 15:40:00,27.55,27.63,27.52,27.61,142400.0,20.8519,20.9124,20.8292,20.8973,142400.0
2005-01-26 15:45:00,27.61,27.61,27.5,27.55,223600.0,20.8973,20.8973,20.814,20.8519,223600.0
2005-01-26 15:50:00,27.55,27.63,27.55,27.6,412600.0,20.8519,20.9124,20.8519,20.8897,412600.0
2005-01-26 15:55:00,27.6,27.66,27.59,27.66,386800.0,20.8897,20.9351,20.8822,20.9351,386800.0
2005-01-27 09:30:00,27.56,27.6,27.18,27.47,807000.0,20.8594,20.8897,20.5718,20.7913,807000.0
2005-01-27 09:35:00,27.48,27.49,27.23,27.3,307200.0,20.7989,20.8065,20.6097,20.6627,307200.0
2005-01-27 09:40:00,27.29,27.38,27.19,27.24,411000.0,20.6551,20.7232,20.5794,20.6172,411000.0
2005-01-27 09:45:00,27.26,27.28,27.12,27.17,307600.0,20.6324,20.6475,20.5264,20.5643,307600.0
2005-01-27 09:50:00,27.16,27.16,26.93,27.07,665200.0,20.5567,20.5567,20.3826,20.4886,665200.0
2005-01-27 09:55:00,27.07,27.11,26.83,26.96,468600.0,20.4886,20.5189,20.3069,20.4053,468600.0
2005-01-27 10:00:00,26.96,27.11,26.93,27.08,230400.0,20.4053,20.5189,20.3826,20.4961,230400.0
2005-01-27 10:05:00,27.07,27.1,26.93,27.0,259000.0,20.4886,20.5113,20.3826,20.4356,259000.0
2005-01-27 10:10:00,27.0,27.05,26.93,26.96,302200.0,20.4356,20.4734,20.3826,20.4053,302200.0
2005-01-27 10:15:00,26.96,26.96,26.77,26.81,555200.0,20.4053,20.4053,20.2615,20.2918,555200.0
2005-01-27 10:20:00,26.82,26.94,26.8,26.83,230200.0,20.2994,20.3902,20.2842,20.3069,230200.0
2005-01-27 10:25:00,26.84,26.92,26.8,26.88,395800.0,20.3145,20.375,20.2842,20.3448,395800.0
2005-01-27 10:30:00,26.88,26.92,26.83,26.91,253400.0,20.3448,20.375,20.3069,20.3675,253400.0
2005-01-27 10:35:00,26.91,27.1,26.88,27.07,223000.0,20.3675,20.5113,20.3448,20.4886,223000.0
2005-01-27 10:40:00,27.09,27.13,27.0,27.02,238200.0,20.5037,20.534,20.4356,20.4507,238200.0
2005-01-27 10:45:00,27.02,27.06,27.0,27.0,225600.0,20.4507,20.481,20.4356,20.4356,225600.0
2005-01-27 10:50:00,27.0,27.13,26.99,27.13,217000.0,20.4356,20.534,20.428,20.534,217000.0
2005-01-27 10:55:00,27.14,27.25,27.08,27.13,451600.0,20.5416,20.6248,20.4961,20.534,451600.0
2005-01-27 11:00:00,27.15,27.18,27.1,27.11,137200.0,20.5491,20.5718,20.5113,20.5189,137200.0
2005-01-27 11:05:00,27.11,27.21,27.08,27.21,229200.0,20.5189,20.5945,20.4961,20.5945,229200.0
2005-01-27 11:10:00,27.2,27.2,27.1,27.1,148800.0,20.587,20.587,20.5113,20.5113,148800.0
2005-01-27 11:15:00,27.1,27.11,27.04,27.06,110000.0,20.5113,20.5189,20.4659,20.481,110000.0
2005-01-27 11:20:00,27.06,27.08,27.05,27.05,49600.0,20.481,20.4961,20.4734,20.4734,49600.0
2005-01-27 11:25:00,27.05,27.05,26.95,26.99,289800.0,20.4734,20.4734,20.3978,20.428,289800.0
2005-01-27 11:30:00,26.99,27.0,26.9,26.94,269600.0,20.428,20.4356,20.3599,20.3902,269600.0
2005-01-27 11:35:00,26.95,27.05,26.9,27.0,309000.0,20.3978,20.4734,20.3599,20.4356,309000.0
2005-01-27 11:40:00,27.0,27.0,26.9,26.98,358000.0,20.4356,20.4356,20.3599,20.4205,358000.0
2005-01-27 11:45:00,26.99,26.99,26.89,26.9,194000.0,20.428,20.428,20.3523,20.3599,194000.0
2005-01-27 11:50:00,26.9,26.94,26.9,26.93,200800.0,20.3599,20.3902,20.3599,20.3826,200800.0
2005-01-27 11:55:00,26.94,26.96,26.9,26.9,267800.0,20.3902,20.4053,20.3599,20.3599,267800.0
2005-01-27 12:00:00,26.9,26.93,26.89,26.93,400200.0,20.3599,20.3826,20.3523,20.3826,400200.0
2005-01-27 12:05:00,26.92,26.93,26.86,26.88,176000.0,20.375,20.3826,20.3296,20.3448,176000.0
2005-01-27 12:10:00,26.87,26.92,26.85,26.91,133600.0,20.3372,20.375,20.3221,20.3675,133600.0
2005-01-27 12:15:00,26.91,26.92,26.89,26.9,54200.0,20.3675,20.375,20.3523,20.3599,54200.0
2005-01-27 12:20:00,26.9,26.91,26.83,26.83,395000.0,20.3599,20.3675,20.3069,20.3069,395000.0
2005-01-27 12:25:00,26.84,26.86,26.81,26.82,223200.0,20.3145,20.3296,20.2918,20.2994,223200.0
2005-01-27 12:30:00,26.82,26.85,26.8,26.83,167400.0,20.2994,20.3221,20.2842,20.3069,167400.0
2005-01-27 12:35:00,26.83,26.87,26.83,26.86,70400.0,20.3069,20.3372,20.3069,20.3296,70400.0
2005-01-27 12:40:00,26.86,26.86,26.82,26.84,232400.0,20.3296,20.3296,20.2994,20.3145,232400.0
2005-01-27 12:45:00,26.84,26.86,26.82,26.84,265800.0,20.3145,20.3296,20.2994,20.3145,265800.0
2005-01-27 12:50:00,26.84,26.85,26.74,26.77,377400.0,20.3145,20.3221,20.2388,20.2615,377400.0
2005-01-27 12:55:00,26.78,26.79,26.72,26.73,360200.0,20.2691,20.2767,20.2237,20.2312,360200.0
2005-01-27 13:00:00,26.73,26.76,26.7,26.74,281800.0,20.2312,20.2539,20.2085,20.2388,281800.0
2005-01-27 13:05:00,26.74,26.75,26.67,26.74,134200.0,20.2388,20.2464,20.1858,20.2388,134200.0
2005-01-27 13:10:00,26.73,26.74,26.57,26.65,416600.0,20.2312,20.2388,20.1101,20.1707,416600.0
2005-01-27 13:15:00,26.65,26.68,26.48,26.54,425600.0,20.1707,20.1934,20.042,20.0874,425600.0
2005-01-27 13:20:00,26.53,26.59,26.44,26.48,516600.0,20.0799,20.1253,20.0117,20.042,516600.0
2005-01-27 13:25:00,26.48,26.5,26.32,26.36,417000.0,20.042,20.0572,19.9209,19.9512,417000.0
2005-01-27 13:30:00,26.37,26.48,26.31,26.4,695400.0,19.9588,20.042,19.9134,19.9815,695400.0
2005-01-27 13:35:00,26.41,26.47,26.39,26.46,313200.0,19.989,20.0345,19.9739,20.0269,313200.0
2005-01-27 13:40:00,26.46,26.48,26.37,26.4,201200.0,20.0269,20.042,19.9588,19.9815,201200.0
2005-01-27 13:45:00,26.4,26.54,26.38,26.43,218600.0,19.9815,20.0874,19.9663,20.0042,218600.0
2005-01-27 13:50:00,26.43,26.44,26.36,26.41,283400.0,20.0042,20.0117,19.9512,19.989,283400.0
2005-01-27 13:55:00,26.41,26.44,26.34,26.41,238800.0,19.989,20.0117,19.9361,19.989,238800.0
2005-01-27 14:00:00,26.41,26.42,26.34,26.38,207800.0,19.989,19.9966,19.9361,19.9663,207800.0
2005-01-27 14:05:00,26.38,26.45,26.37,26.41,236000.0,19.9663,20.0193,19.9588,19.989,236000.0
2005-01-27 14:10:00,26.41,26.42,26.38,26.39,88200.0,19.989,19.9966,19.9663,19.9739,88200.0
2005-01-27 14:15:00,26.4,26.4,26.28,26.32,334600.0,19.9815,19.9815,19.8906,19.9209,334600.0
2005-01-27 14:20:00,26.32,26.33,26.21,26.21,434600.0,19.9209,19.9285,19.8377,19.8377,434600.0
2005-01-27 14:25:00,26.21,26.25,26.14,26.18,507600.0,19.8377,19.8679,19.7847,19.815,507600.0
2005-01-27 14:30:00,26.18,26.33,26.15,26.31,446600.0,19.815,19.9285,19.7923,19.9134,446600.0
2005-01-27 14:35:00,26.3,26.47,26.28,26.42,303800.0,19.9058,20.0345,19.8906,19.9966,303800.0
2005-01-27 14:40:00,26.43,26.49,26.38,26.46,117200.0,20.0042,20.0496,19.9663,20.0269,117200.0
2005-01-27 14:45:00,26.49,26.5,26.42,26.46,122000.0,20.0496,20.0572,19.9966,20.0269,122000.0
2005-01-27 14:50:00,26.46,26.53,26.46,26.5,282400.0,20.0269,20.0799,20.0269,20.0572,282400.0
2005-01-27 14:55:00,26.5,26.55,26.44,26.45,407200.0,20.0572,20.095,20.0117,20.0193,407200.0
2005-01-27 15:00:00,26.46,26.53,26.46,26.51,194400.0,20.0269,20.0799,20.0269,20.0647,194400.0
2005-01-27 15:05:00,26.5,26.5,26.4,26.43,299600.0,20.0572,20.0572,19.9815,20.0042,299600.0
2005-01-27 15:10:00,26.45,26.55,26.44,26.53,172200.0,20.0193,20.095,20.0117,20.0799,172200.0
2005-01-27 15:15:00,26.53,26.63,26.53,26.55,486800.0,20.0799,20.1556,20.0799,20.095,486800.0
2005-01-27 15:20:00,26.54,26.58,26.49,26.57,480800.0,20.0874,20.1177,20.0496,20.1101,480800.0
2005-01-27 15:25:00,26.57,26.67,26.35,26.57,532400.0,20.1101,20.1858,19.9436,20.1101,532400.0
2005-01-27 15:30:00,26.58,26.6,26.52,26.55,733600.0,20.1177,20.1328,20.0723,20.095,733600.0
2005-01-27 15:35:00,26.55,26.67,26.55,26.66,172600.0,20.095,20.1858,20.095,20.1783,172600.0
2005-01-27 15:40:00,26.67,26.68,26.54,26.55,358800.0,20.1858,20.1934,20.0874,20.095,358800.0
2005-01-27 15:45:00,26.55,26.68,26.55,26.64,554200.0,20.095,20.1934,20.095,20.1631,554200.0
2005-01-27 15:50:00,26.63,26.71,26.56,26.57,873800.0,20.1556,20.2161,20.1026,20.1101,873800.0
2005-01-27 15:55:00,26.56,26.61,26.42,26.52,1130400.0,20.1026,20.1404,19.9966,20.0723,1130400.0
2005-01-28 09:30:00,26.67,26.75,26.58,26.61,494600.0,20.1858,20.2464,20.1177,20.1404,494600.0
2005-01-28 09:35:00,26.62,26.62,26.5,26.56,237800.0,20.148,20.148,20.0572,20.1026,237800.0
2005-01-28 09:40:00,26.56,26.57,26.41,26.44,188200.0,20.1026,20.1101,19.989,20.0117,188200.0
2005-01-28 09:45:00,26.43,26.64,26.42,26.62,275400.0,20.0042,20.1631,19.9966,20.148,275400.0
2005-01-28 09:50:00,26.63,26.63,26.54,26.56,219800.0,20.1556,20.1556,20.0874,20.1026,219800.0
2005-01-28 09:55:00,26.56,26.57,26.43,26.48,224600.0,20.1026,20.1101,20.0042,20.042,224600.0
2005-01-28 10:00:00,26.47,26.49,26.36,26.39,238800.0,20.0345,20.0496,19.9512,19.9739,238800.0
2005-01-28 10:05:00,26.39,26.43,26.33,26.42,173400.0,19.9739,20.0042,19.9285,19.9966,173400.0
2005-01-28 10:10:00,26.43,26.54,26.41,26.5,184800.0,20.0042,20.0874,19.989,20.0572,184800.0
2005-01-28 10:15:00,26.5,26.51,26.42,26.5,97800.0,20.0572,20.0647,19.9966,20.0572,97800.0
2005-01-28 10:20:00,26.5,26.57,26.46,26.5,150200.0,20.0572,20.1101,20.0269,20.0572,150200.0
2005-01-28 10:25:00,26.49,26.49,26.41,26.42,160400.0,20.0496,20.0496,19.989,19.9966,160400.0
2005-01-28 10:30:00,26.42,26.44,26.33,26.4,142200.0,19.9966,20.0117,19.9285,19.9815,142200.0
2005-01-28 10:35:00,26.4,26.41,26.32,26.35,101000.0,19.9815,19.989,19.9209,19.9436,101000.0
2005-01-28 10:40:00,26.37,26.49,26.37,26.43,168600.0,19.9588,20.0496,19.9588,20.0042,168600.0
2005-01-28 10:45:00,26.43,26.5,26.43,26.47,163200.0,20.0042,20.0572,20.0042,20.0345,163200.0
2005-01-28 10:50:00,26.45,26.5,26.39,26.43,177400.0,20.0193,20.0572,19.9739,20.0042,177400.0
2005-01-28 10:55:00,26.43,26.49,26.36,26.42,125600.0,20.0042,20.0496,19.9512,19.9966,125600.0
2005-01-28 11:00:00,26.41,26.43,26.34,26.35,131200.0,19.989,20.0042,19.9361,19.9436,131200.0
2005-01-28 11:05:00,26.35,26.36,26.16,26.29,373000.0,19.9436,19.9512,19.7998,19.8982,373000.0
2005-01-28 11:10:00,26.29,26.35,26.18,26.18,231400.0,19.8982,19.9436,19.815,19.815,231400.0
2005-01-28 11:15:00,26.21,26.23,26.06,26.06,347400.0,19.8377,19.8528,19.7241,19.7241,347400.0
2005-01-28 11:20:00,26.06,26.15,26.05,26.13,256400.0,19.7241,19.7923,19.7166,19.7771,256400.0
2005-01-28 11:25:00,26.13,26.16,26.07,26.14,136800.0,19.7771,19.7998,19.7317,19.7847,136800.0
2005-01-28 11:30:00,26.14,26.28,26.13,26.28,216200.0,19.7847,19.8906,19.7771,19.8906,216200.0
2005-01-28 11:35:00,26.27,26.28,26.22,26.25,98400.0,19.8831,19.8906,19.8452,19.8679,98400.0
2005-01-28 11:40:00,26.25,26.25,26.16,26.18,75200.0,19.8679,19.8679,19.7998,19.815,75200.0
2005-01-28 11:45:00,26.19,26.25,26.16,26.21,124800.0,19.8225,19.8679,19.7998,19.8377,124800.0
2005-01-28 11:50:00,26.2,26.21,26.18,26.2,58600.0,19.8301,19.8377,19.815,19.8301,58600.0
2005-01-28 11:55:00,26.21,26.24,26.19,26.21,71800.0,19.8377,19.8604,19.8225,19.8377,71800.0
2005-01-28 12:00:00,26.21,26.25,26.17,26.24,132400.0,19.8377,19.8679,19.8074,19.8604,132400.0
2005-01-28 12:05:00,26.23,26.3,26.21,26.28,96200.0,19.8528,19.9058,19.8377,19.8906,96200.0
2005-01-28 12:10:00,26.28,26.36,26.27,26.33,100400.0,19.8906,19.9512,19.8831,19.9285,100400.0
2005-01-28 12:15:00,26.34,26.36,26.29,26.36,70200.0,19.9361,19.9512,19.8982,19.9512,70200.0
2005-01-28 12:20:00,26.36,26.36,26.33,26.34,96200.0,19.9512,19.9512,19.9285,19.9361,96200.0
2005-01-28 12:25:00,26.35,26.41,26.34,26.4,136400.0,19.9436,19.989,19.9361,19.9815,136400.0
2005-01-28 12:30:00,26.4,26.5,26.4,26.4,183600.0,19.9815,20.0572,19.9815,19.9815,183600.0
2005-01-28 12:35:00,26.42,26.43,26.28,26.34,82800.0,19.9966,20.0042,19.8906,19.9361,82800.0
2005-01-28 12:40:00,26.34,26.41,26.29,26.31,34600.0,19.9361,19.989,19.8982,19.9134,34600.0
2005-01-28 12:45:00,26.31,26.34,26.25,26.3,73600.0,19.9134,19.9361,19.8679,19.9058,73600.0
2005-01-28 12:50:00,26.31,26.31,26.25,26.25,71800.0,19.9134,19.9134,19.8679,19.8679,71800.0
2005-01-28 12:55:00,26.25,26.31,26.25,26.31,33200.0,19.8679,19.9134,19.8679,19.9134,33200.0
2005-01-28 13:00:00,26.31,26.32,26.25,26.26,110200.0,19.9134,19.9209,19.8679,19.8755,110200.0
2005-01-28 13:05:00,26.27,26.36,26.27,26.35,45400.0,19.8831,19.9512,19.8831,19.9436,45400.0
2005-01-28 13:10:00,26.35,26.46,26.31,26.46,73600.0,19.9436,20.0269,19.9134,20.0269,73600.0
2005-01-28 13:15:00,26.46,26.52,26.41,26.5,227800.0,20.0269,20.0723,19.989,20.0572,227800.0
2005-01-28 13:20:00,26.49,26.5,26.42,26.44,111400.0,20.0496,20.0572,19.9966,20.0117,111400.0
2005-01-28 13:25:00,26.44,26.46,26.43,26.46,91000.0,20.0117,20.0269,20.0042,20.0269,91000.0
2005-01-28 13:30:00,26.46,26.53,26.45,26.53,102200.0,20.0269,20.0799,20.0193,20.0799,102200.0
2005-01-28 13:35:00,26.52,26.52,26.46,26.48,164400.0,20.0723,20.0723,20.0269,20.042,164400.0
2005-01-28 13:40:00,26.49,26.49,26.45,26.48,106400.0,20.0496,20.0496,20.0193,20.042,106400.0
2005-01-28 13:45:00,26.48,26.5,26.45,26.49,77400.0,20.042,20.0572,20.0193,20.0496,77400.0
2005-01-28 13:50:00,26.49,26.5,26.48,26.49,154000.0,20.0496,20.0572,20.042,20.0496,154000.0
2005-01-28 13:55:00,26.5,26.5,26.39,26.42,104400.0,20.0572,20.0572,19.9739,19.9966,104400.0
2005-01-28 14:00:00,26.42,26.43,26.38,26.41,73400.0,19.9966,20.0042,19.9663,19.989,73400.0
2005-01-28 14:05:00,26.41,26.43,26.37,26.42,103200.0,19.989,20.0042,19.9588,19.9966,103200.0
2005-01-28 14:10:00,26.42,26.43,26.4,26.42,12800.0,19.9966,20.0042,19.9815,19.9966,12800.0
2005-01-28 14:15:00,26.42,26.5,26.41,26.48,62200.0,19.9966,20.0572,19.989,20.042,62200.0
2005-01-28 14:20:00,26.49,26.5,26.48,26.5,88400.0,20.0496,20.0572,20.042,20.0572,88400.0
2005-01-28 14:25:00,26.5,26.51,26.45,26.46,92800.0,20.0572,20.0647,20.0193,20.0269,92800.0
2005-01-28 14:30:00,26.46,26.55,26.46,26.5,118000.0,20.0269,20.095,20.0269,20.0572,118000.0
2005-01-28 14:35:00,26.49,26.51,26.43,26.48,95800.0,20.0496,20.0647,20.0042,20.042,95800.0
2005-01-28 14:40:00,26.5,26.58,26.45,26.47,128600.0,20.0572,20.1177,20.0193,20.0345,128600.0
2005-01-28 14:45:00,26.47,26.52,26.46,26.48,40000.0,20.0345,20.0723,20.0269,20.042,40000.0
2005-01-28 14:50:00,26.47,26.5,26.45,26.5,33000.0,20.0345,20.0572,20.0193,20.0572,33000.0
2005-01-28 14:55:00,26.51,26.61,26.5,26.61,138200.0,20.0647,20.1404,20.0572,20.1404,138200.0
2005-01-28 15:00:00,26.6,26.62,26.57,26.61,224200.0,20.1328,20.148,20.1101,20.1404,224200.0
2005-01-28 15:05:00,26.61,26.7,26.61,26.68,194600.0,20.1404,20.2085,20.1404,20.1934,194600.0
2005-01-28 15:10:00,26.7,26.78,26.67,26.75,198800.0,20.2085,20.2691,20.1858,20.2464,198800.0
2005-01-28 15:15:00,26.75,26.78,26.65,26.75,194400.0,20.2464,20.2691,20.1707,20.2464,194400.0
2005-01-28 15:20:00,26.75,26.76,26.65,26.65,140400.0,20.2464,20.2539,20.1707,20.1707,140400.0
2005-01-28 15:25:00,26.65,26.7,26.63,26.68,116200.0,20.1707,20.2085,20.1556,20.1934,116200.0
2005-01-28 15:30:00,26.69,26.7,26.6,26.66,149800.0,20.201,20.2085,20.1328,20.1783,149800.0
2005-01-28 15:35:00,26.66,26.74,26.66,26.73,111200.0,20.1783,20.2388,20.1783,20.2312,111200.0
2005-01-28 15:40:00,26.72,26.8,26.7,26.79,207400.0,20.2237,20.2842,20.2085,20.2767,207400.0
2005-01-28 15:45:00,26.79,26.8,26.76,26.79,120200.0,20.2767,20.2842,20.2539,20.2767,120200.0
2005-01-28 15:50:00,26.8,26.83,26.78,26.83,215200.0,20.2842,20.3069,20.2691,20.3069,215200.0
2005-01-28 15:55:00,26.83,26.85,26.78,26.84,415000.0,20.3069,20.3221,20.2691,20.3145,415000.0
2005-01-31 09:30:00,26.91,27.08,26.83,26.95,450600.0,20.3675,20.4961,20.3069,20.3978,450600.0
2005-01-31 09:35:00,26.94,26.96,26.92,26.93,90200.0,20.3902,20.4053,20.375,20.3826,90200.0
2005-01-31 09:40:00,26.92,26.94,26.89,26.92,101200.0,20.375,20.3902,20.3523,20.375,101200.0
2005-01-31 09:45:00,26.92,26.98,26.9,26.96,79800.0,20.375,20.4205,20.3599,20.4053,79800.0
2005-01-31 09:50:00,26.97,26.98,26.94,26.94,84800.0,20.4129,20.4205,20.3902,20.3902,84800.0
2005-01-31 09:55:00,26.93,27.0,26.87,26.97,109800.0,20.3826,20.4356,20.3372,20.4129,109800.0
2005-01-31 10:00:00,26.97,27.11,26.91,27.07,246000.0,20.4129,20.5189,20.3675,20.4886,246000.0
2005-01-31 10:05:00,27.06,27.07,27.0,27.03,105400.0,20.481,20.4886,20.4356,20.4583,105400.0
2005-01-31 10:10:00,27.03,27.05,26.94,27.0,217000.0,20.4583,20.4734,20.3902,20.4356,217000.0
2005-01-31 10:15:00,27.0,27.03,26.93,26.95,153600.0,20.4356,20.4583,20.3826,20.3978,153600.0
2005-01-31 10:20:00,26.95,26.95,26.86,26.88,150800.0,20.3978,20.3978,20.3296,20.3448,150800.0
2005-01-31 10:25:00,26.88,26.89,26.82,26.87,82600.0,20.3448,20.3523,20.2994,20.3372,82600.0
2005-01-31 10:30:00,26.87,26.93,26.87,26.9,78600.0,20.3372,20.3826,20.3372,20.3599,78600.0
2005-01-31 10:35:00,26.9,26.93,26.88,26.89,42000.0,20.3599,20.3826,20.3448,20.3523,42000.0
2005-01-31 10:40:00,26.88,26.89,26.83,26.83,39000.0,20.3448,20.3523,20.3069,20.3069,39000.0
2005-01-31 10:45:00,26.85,26.87,26.82,26.85,71800.0,20.3221,20.3372,20.2994,20.3221,71800.0
2005-01-31 10:50:00,26.86,26.86,26.75,26.82,88200.0,20.3296,20.3296,20.2464,20.2994,88200.0
2005-01-31 10:55:00,26.82,26.86,26.8,26.85,64400.0,20.2994,20.3296,20.2842,20.3221,64400.0
2005-01-31 11:00:00,26.85,26.86,26.82,26.82,125000.0,20.3221,20.3296,20.2994,20.2994,125000.0
2005-01-31 11:05:00,26.82,26.83,26.74,26.77,157200.0,20.2994,20.3069,20.2388,20.2615,157200.0
2005-01-31 11:10:00,26.76,26.83,26.75,26.78,177400.0,20.2539,20.3069,20.2464,20.2691,177400.0
2005-01-31 11:15:00,26.78,26.8,26.7,26.73,117000.0,20.2691,20.2842,20.2085,20.2312,117000.0
2005-01-31 11:20:00,26.73,26.83,26.72,26.83,111400.0,20.2312,20.3069,20.2237,20.3069,111400.0
2005-01-31 11:25:00,26.84,26.88,26.82,26.86,72800.0,20.3145,20.3448,20.2994,20.3296,72800.0
2005-01-31 11:30:00,26.88,26.99,26.88,26.97,114000.0,20.3448,20.428,20.3448,20.4129,114000.0
2005-01-31 11:35:00,26.98,27.05,26.97,27.03,141400.0,20.4205,20.4734,20.4129,20.4583,141400.0
2005-01-31 11:40:00,27.03,27.1,27.02,27.08,94000.0,20.4583,20.5113,20.4507,20.4961,94000.0
2005-01-31 11:45:00,27.08,27.1,27.04,27.07,62600.0,20.4961,20.5113,20.4659,20.4886,62600.0
2005-01-31 11:50:00,27.09,27.1,27.06,27.06,105200.0,20.5037,20.5113,20.481,20.481,105200.0
2005-01-31 11:55:00,27.06,27.06,26.98,26.99,81800.0,20.481,20.481,20.4205,20.428,81800.0
2005-01-31 12:00:00,26.98,27.02,26.98,26.99,95000.0,20.4205,20.4507,20.4205,20.428,95000.0
2005-01-31 12:05:00,26.99,27.04,26.99,27.03,242600.0,20.428,20.4659,20.428,20.4583,242600.0
2005-01-31 12:10:00,27.03,27.04,27.01,27.01,155000.0,20.4583,20.4659,20.4432,20.4432,155000.0
2005-01-31 12:15:00,27.02,27.03,27.0,27.02,96000.0,20.4507,20.4583,20.4356,20.4507,96000.0
2005-01-31 12:20:00,27.02,27.05,27.0,27.05,360200.0,20.4507,20.4734,20.4356,20.4734,360200.0
2005-01-31 12:25:00,27.06,27.11,27.03,27.07,107400.0,20.481,20.5189,20.4583,20.4886,107400.0
2005-01-31 12:30:00,27.07,27.08,27.05,27.05,33400.0,20.4886,20.4961,20.4734,20.4734,33400.0
2005-01-31 12:35:00,27.06,27.06,27.03,27.05,40200.0,20.481,20.481,20.4583,20.4734,40200.0
2005-01-31 12:40:00,27.05,27.08,27.05,27.05,33400.0,20.4734,20.4961,20.4734,20.4734,33400.0
2005-01-31 12:45:00,27.05,27.06,27.04,27.05,56600.0,20.4734,20.481,20.4659,20.4734,56600.0
2005-01-31 12:50:00,27.06,27.06,27.03,27.04,70400.0,20.481,20.481,20.4583,20.4659,70400.0
2005-01-31 12:55:00,27.05,27.08,27.04,27.08,59600.0,20.4734,20.4961,20.4659,20.4961,59600.0
2005-01-31 13:00:00,27.08,27.08,27.04,27.04,67000.0,20.4961,20.4961,20.4659,20.4659,67000.0
2005-01-31 13:05:00,27.05,27.05,27.0,27.02,42000.0,20.4734,20.4734,20.4356,20.4507,42000.0
2005-01-31 13:10:00,27.02,27.03,27.0,27.03,23400.0,20.4507,20.4583,20.4356,20.4583,23400.0
2005-01-31 13:15:00,27.03,27.04,27.01,27.02,15800.0,20.4583,20.4659,20.4432,20.4507,15800.0
2005-01-31 13:20:00,27.03,27.03,27.02,27.03,27400.0,20.4583,20.4583,20.4507,20.4583,27400.0
2005-01-31 13:25:00,27.02,27.03,27.01,27.02,27400.0,20.4507,20.4583,20.4432,20.4507,27400.0
2005-01-31 13:30:00,27.02,27.02,26.96,26.96,46000.0,20.4507,20.4507,20.4053,20.4053,46000.0
2005-01-31 13:35:00,26.96,26.98,26.95,26.97,29400.0,20.4053,20.4205,20.3978,20.4129,29400.0
2005-01-31 13:40:00,26.98,27.0,26.98,26.99,51400.0,20.4205,20.4356,20.4205,20.428,51400.0
2005-01-31 13:45:00,26.99,27.0,26.93,26.94,47800.0,20.428,20.4356,20.3826,20.3902,47800.0
2005-01-31 13:50:00,26.94,26.96,26.9,26.96,46400.0,20.3902,20.4053,20.3599,20.4053,46400.0
2005-01-31 13:55:00,26.96,27.0,26.93,27.0,77800.0,20.4053,20.4356,20.3826,20.4356,77800.0
2005-01-31 14:00:00,26.99,27.0,26.98,26.99,57600.0,20.428,20.4356,20.4205,20.428,57600.0
2005-01-31 14:05:00,26.99,27.0,26.98,27.0,33000.0,20.428,20.4356,20.4205,20.4356,33000.0
2005-01-31 14:10:00,27.0,27.03,27.0,27.03,85000.0,20.4356,20.4583,20.4356,20.4583,85000.0
2005-01-31 14:15:00,27.03,27.09,27.03,27.04,89600.0,20.4583,20.5037,20.4583,20.4659,89600.0
2005-01-31 14:20:00,27.03,27.05,27.0,27.02,69800.0,20.4583,20.4734,20.4356,20.4507,69800.0
2005-01-31 14:25:00,27.02,27.02,26.97,26.98,28400.0,20.4507,20.4507,20.4129,20.4205,28400.0
2005-01-31 14:30:00,26.98,27.02,26.98,27.01,57000.0,20.4205,20.4507,20.4205,20.4432,57000.0
2005-01-31 14:35:00,27.03,27.06,27.02,27.06,366600.0,20.4583,20.481,20.4507,20.481,366600.0
2005-01-31 14:40:00,27.05,27.11,27.05,27.1,78200.0,20.4734,20.5189,20.4734,20.5113,78200.0
2005-01-31 14:45:00,27.1,27.12,27.08,27.09,123600.0,20.5113,20.5264,20.4961,20.5037,123600.0
2005-01-31 14:50:00,27.1,27.13,27.07,27.1,375600.0,20.5113,20.534,20.4886,20.5113,375600.0
2005-01-31 14:55:00,27.1,27.11,27.02,27.02,122400.0,20.5113,20.5189,20.4507,20.4507,122400.0
2005-01-31 15:00:00,27.03,27.1,27.01,27.02,99600.0,20.4583,20.5113,20.4432,20.4507,99600.0
2005-01-31 15:05:00,27.02,27.04,26.96,26.96,58400.0,20.4507,20.4659,20.4053,20.4053,58400.0
2005-01-31 15:10:00,26.97,26.99,26.91,26.93,66000.0,20.4129,20.428,20.3675,20.3826,66000.0
2005-01-31 15:15:00,26.92,26.98,26.92,26.92,109000.0,20.375,20.4205,20.375,20.375,109000.0
2005-01-31 15:20:00,26.92,26.98,26.9,26.93,112800.0,20.375,20.4205,20.3599,20.3826,112800.0
2005-01-31 15:25:00,26.93,27.0,26.93,26.98,135000.0,20.3826,20.4356,20.3826,20.4205,135000.0
2005-01-31 15:30:00,26.97,26.98,26.93,26.96,85000.0,20.4129,20.4205,20.3826,20.4053,85000.0
2005-01-31 15:35:00,26.96,27.0,26.95,26.99,56800.0,20.4053,20.4356,20.3978,20.428,56800.0
2005-01-31 15:40:00,26.99,27.0,26.98,27.0,93800.0,20.428,20.4356,20.4205,20.4356,93800.0
2005-01-31 15:45:00,27.0,27.0,26.98,27.0,62600.0,20.4356,20.4356,20.4205,20.4356,62600.0
2005-01-31 15:50:00,27.0,27.06,26.99,27.0,202200.0,20.4356,20.481,20.428,20.4356,202200.0
2005-01-31 15:55:00,27.0,27.01,26.99,27.0,288200.0,20.4356,20.4432,20.428,20.4356,288200.0
2005-02-01 09:30:00,27.09,27.16,27.06,27.06,307000.0,20.5037,20.5567,20.481,20.481,307000.0
2005-02-01 09:35:00,27.05,27.05,26.95,27.0,119000.0,20.4734,20.4734,20.3978,20.4356,119000.0
2005-02-01 09:40:00,27.0,27.02,26.97,26.98,136600.0,20.4356,20.4507,20.4129,20.4205,136600.0
2005-02-01 09:45:00,26.98,27.0,26.96,26.98,70400.0,20.4205,20.4356,20.4053,20.4205,70400.0
2005-02-01 09:50:00,26.98,26.98,26.9,26.9,77600.0,20.4205,20.4205,20.3599,20.3599,77600.0
2005-02-01 09:55:00,26.9,26.98,26.9,26.98,37000.0,20.3599,20.4205,20.3599,20.4205,37000.0
2005-02-01 10:00:00,26.98,27.0,26.92,26.98,85600.0,20.4205,20.4356,20.375,20.4205,85600.0
2005-02-01 10:05:00,26.98,26.99,26.93,26.99,32400.0,20.4205,20.428,20.3826,20.428,32400.0
2005-02-01 10:10:00,26.99,27.0,26.98,27.0,51000.0,20.428,20.4356,20.4205,20.4356,51000.0
2005-02-01 10:15:00,27.0,27.0,26.97,26.99,117800.0,20.4356,20.4356,20.4129,20.428,117800.0
2005-02-01 10:20:00,27.0,27.04,26.95,27.03,112200.0,20.4356,20.4659,20.3978,20.4583,112200.0
2005-02-01 10:25:00,27.02,27.05,27.0,27.02,82600.0,20.4507,20.4734,20.4356,20.4507,82600.0
2005-02-01 10:30:00,27.0,27.02,26.95,27.02,42800.0,20.4356,20.4507,20.3978,20.4507,42800.0
2005-02-01 10:35:00,27.03,27.06,27.02,27.05,33800.0,20.4583,20.481,20.4507,20.4734,33800.0
2005-02-01 10:40:00,27.06,27.07,27.0,27.06,38800.0,20.481,20.4886,20.4356,20.481,38800.0
2005-02-01 10:45:00,27.05,27.08,27.04,27.06,46000.0,20.4734,20.4961,20.4659,20.481,46000.0
2005-02-01 10:50:00,27.05,27.06,26.93,26.96,101800.0,20.4734,20.481,20.3826,20.4053,101800.0
2005-02-01 10:55:00,26.96,27.0,26.95,26.98,45400.0,20.4053,20.4356,20.3978,20.4205,45400.0
2005-02-01 11:00:00,26.96,26.99,26.93,26.96,135800.0,20.4053,20.428,20.3826,20.4053,135800.0
2005-02-01 11:05:00,26.98,27.0,26.94,26.96,74800.0,20.4205,20.4356,20.3902,20.4053,74800.0
2005-02-01 11:10:00,26.96,26.99,26.93,26.94,90800.0,20.4053,20.428,20.3826,20.3902,90800.0
2005-02-01 11:15:00,26.95,26.97,26.95,26.96,62200.0,20.3978,20.4129,20.3978,20.4053,62200.0
2005-02-01 11:20:00,26.96,26.96,26.89,26.92,101200.0,20.4053,20.4053,20.3523,20.375,101200.0
2005-02-01 11:25:00,26.92,26.92,26.88,26.89,76400.0,20.375,20.375,20.3448,20.3523,76400.0
2005-02-01 11:30:00,26.89,26.96,26.89,26.92,57600.0,20.3523,20.4053,20.3523,20.375,57600.0
2005-02-01 11:35:00,26.94,26.95,26.88,26.93,54000.0,20.3902,20.3978,20.3448,20.3826,54000.0
2005-02-01 11:40:00,26.93,26.98,26.92,26.93,36400.0,20.3826,20.4205,20.375,20.3826,36400.0
2005-02-01 11:45:00,26.93,27.02,26.93,26.97,82200.0,20.3826,20.4507,20.3826,20.4129,82200.0
2005-02-01 11:50:00,26.97,26.97,26.93,26.93,43000.0,20.4129,20.4129,20.3826,20.3826,43000.0
2005-02-01 11:55:00,26.93,26.94,26.9,26.94,51200.0,20.3826,20.3902,20.3599,20.3902,51200.0
2005-02-01 12:00:00,26.94,27.05,26.93,27.02,78200.0,20.3902,20.4734,20.3826,20.4507,78200.0
2005-02-01 12:05:00,27.01,27.1,26.98,27.09,64400.0,20.4432,20.5113,20.4205,20.5037,64400.0
2005-02-01 12:10:00,27.1,27.11,27.05,27.09,63600.0,20.5113,20.5189,20.4734,20.5037,63600.0
2005-02-01 12:15:00,27.09,27.09,27.07,27.08,42000.0,20.5037,20.5037,20.4886,20.4961,42000.0
2005-02-01 12:20:00,27.09,27.1,27.08,27.09,119800.0,20.5037,20.5113,20.4961,20.5037,119800.0
2005-02-01 12:25:00,27.09,27.11,27.08,27.11,90600.0,20.5037,20.5189,20.4961,20.5189,90600.0
2005-02-01 12:30:00,27.1,27.17,27.1,27.17,66800.0,20.5113,20.5643,20.5113,20.5643,66800.0
2005-02-01 12:35:00,27.16,27.17,27.13,27.14,73600.0,20.5567,20.5643,20.534,20.5416,73600.0
2005-02-01 12:40:00,27.13,27.14,27.08,27.08,73200.0,20.534,20.5416,20.4961,20.4961,73200.0
2005-02-01 12:45:00,27.07,27.1,27.03,27.06,84000.0,20.4886,20.5113,20.4583,20.481,84000.0
2005-02-01 12:50:00,27.06,27.13,27.06,27.11,24000.0,20.481,20.534,20.481,20.5189,24000.0
2005-02-01 12:55:00,27.11,27.17,27.11,27.16,42400.0,20.5189,20.5643,20.5189,20.5567,42400.0
2005-02-01 13:00:00,27.16,27.16,27.14,27.15,83200.0,20.5567,20.5567,20.5416,20.5491,83200.0
2005-02-01 13:05:00,27.15,27.16,27.13,27.14,94800.0,20.5491,20.5567,20.534,20.5416,94800.0
2005-02-01 13:10:00,27.15,27.17,27.14,27.16,31800.0,20.5491,20.5643,20.5416,20.5567,31800.0
2005-02-01 13:15:00,27.16,27.16,27.15,27.15,30200.0,20.5567,20.5567,20.5491,20.5491,30200.0
2005-02-01 13:20:00,27.15,27.16,27.15,27.15,33000.0,20.5491,20.5567,20.5491,20.5491,33000.0
2005-02-01 13:25:00,27.15,27.23,27.15,27.22,71400.0,20.5491,20.6097,20.5491,20.6021,71400.0
2005-02-01 13:30:00,27.22,27.25,27.22,27.24,100800.0,20.6021,20.6248,20.6021,20.6172,100800.0
2005-02-01 13:35:00,27.24,27.24,27.16,27.17,68000.0,20.6172,20.6172,20.5567,20.5643,68000.0
2005-02-01 13:40:00,27.17,27.17,27.1,27.1,68800.0,20.5643,20.5643,20.5113,20.5113,68800.0
2005-02-01 13:45:00,27.11,27.18,27.11,27.17,33600.0,20.5189,20.5718,20.5189,20.5643,33600.0
2005-02-01 13:50:00,27.17,27.2,27.17,27.18,49200.0,20.5643,20.587,20.5643,20.5718,49200.0
2005-02-01 13:55:00,27.18,27.25,27.16,27.25,62800.0,20.5718,20.6248,20.5567,20.6248,62800.0
2005-02-01 14:00:00,27.25,27.25,27.18,27.21,46800.0,20.6248,20.6248,20.5718,20.5945,46800.0
2005-02-01 14:05:00,27.2,27.22,27.18,27.22,42400.0,20.587,20.6021,20.5718,20.6021,42400.0
2005-02-01 14:10:00,27.22,27.28,27.18,27.27,76200.0,20.6021,20.6475,20.5718,20.64,76200.0
2005-02-01 14:15:00,27.25,27.28,27.23,27.25,62800.0,20.6248,20.6475,20.6097,20.6248,62800.0
2005-02-01 14:20:00,27.24,27.24,27.21,27.23,26800.0,20.6172,20.6172,20.5945,20.6097,26800.0
2005-02-01 14:25:00,27.23,27.24,27.22,27.22,55400.0,20.6097,20.6172,20.6021,20.6021,55400.0
2005-02-01 14:30:00,27.22,27.26,27.22,27.25,59800.0,20.6021,20.6324,20.6021,20.6248,59800.0
2005-02-01 14:35:00,27.25,27.28,27.25,27.27,50600.0,20.6248,20.6475,20.6248,20.64,50600.0
2005-02-01 14:40:00,27.27,27.3,27.25,27.3,52400.0,20.64,20.6627,20.6248,20.6627,52400.0
2005-02-01 14:45:00,27.29,27.3,27.2,27.23,96800.0,20.6551,20.6627,20.587,20.6097,96800.0
2005-02-01 14:50:00,27.23,27.25,27.21,27.24,74800.0,20.6097,20.6248,20.5945,20.6172,74800.0
2005-02-01 14:55:00,27.24,27.26,27.23,27.25,63800.0,20.6172,20.6324,20.6097,20.6248,63800.0
2005-02-01 15:00:00,27.26,27.27,27.19,27.19,66200.0,20.6324,20.64,20.5794,20.5794,66200.0
2005-02-01 15:05:00,27.2,27.23,27.13,27.13,69000.0,20.587,20.6097,20.534,20.534,69000.0
2005-02-01 15:10:00,27.13,27.18,27.11,27.15,85200.0,20.534,20.5718,20.5189,20.5491,85200.0
2005-02-01 15:15:00,27.16,27.17,27.15,27.16,45600.0,20.5567,20.5643,20.5491,20.5567,45600.0
2005-02-01 15:20:00,27.15,27.16,27.12,27.14,50600.0,20.5491,20.5567,20.5264,20.5416,50600.0
2005-02-01 15:25:00,27.14,27.14,27.07,27.09,59200.0,20.5416,20.5416,20.4886,20.5037,59200.0
2005-02-01 15:30:00,27.11,27.11,27.06,27.1,33200.0,20.5189,20.5189,20.481,20.5113,33200.0
2005-02-01 15:35:00,27.1,27.17,27.1,27.14,43200.0,20.5113,20.5643,20.5113,20.5416,43200.0
2005-02-01 15:40:00,27.14,27.15,27.09,27.13,142000.0,20.5416,20.5491,20.5037,20.534,142000.0
2005-02-01 15:45:00,27.13,27.24,27.11,27.18,122600.0,20.534,20.6172,20.5189,20.5718,122600.0
2005-02-01 15:50:00,27.18,27.27,27.17,27.18,112200.0,20.5718,20.64,20.5643,20.5718,112200.0
2005-02-01 15:55:00,27.18,27.22,27.13,27.2,180800.0,20.5718,20.6021,20.534,20.587,180800.0
2005-02-02 09:30:00,27.46,27.49,27.25,27.32,307200.0,20.7838,20.8065,20.6248,20.6778,307200.0
2005-02-02 09:35:00,27.34,27.45,27.32,27.39,157800.0,20.6929,20.7762,20.6778,20.7308,157800.0
2005-02-02 09:40:00,27.37,27.45,27.34,27.34,120400.0,20.7156,20.7762,20.6929,20.6929,120400.0
2005-02-02 09:45:00,27.35,27.35,27.27,27.28,61400.0,20.7005,20.7005,20.64,20.6475,61400.0
2005-02-02 09:50:00,27.26,27.28,27.16,27.22,155400.0,20.6324,20.6475,20.5567,20.6021,155400.0
2005-02-02 09:55:00,27.22,27.26,27.13,27.17,76200.0,20.6021,20.6324,20.534,20.5643,76200.0
2005-02-02 10:00:00,27.18,27.18,27.06,27.06,71200.0,20.5718,20.5718,20.481,20.481,71200.0
2005-02-02 10:05:00,27.06,27.06,27.0,27.05,60200.0,20.481,20.481,20.4356,20.4734,60200.0
2005-02-02 10:10:00,27.04,27.1,27.04,27.07,88200.0,20.4659,20.5113,20.4659,20.4886,88200.0
2005-02-02 10:15:00,27.08,27.15,27.07,27.15,57400.0,20.4961,20.5491,20.4886,20.5491,57400.0
2005-02-02 10:20:00,27.15,27.17,27.11,27.11,38000.0,20.5491,20.5643,20.5189,20.5189,38000.0
2005-02-02 10:25:00,27.11,27.13,27.06,27.08,55000.0,20.5189,20.534,20.481,20.4961,55000.0
2005-02-02 10:30:00,27.07,27.12,27.04,27.1,101000.0,20.4886,20.5264,20.4659,20.5113,101000.0
2005-02-02 10:35:00,27.1,27.14,27.1,27.11,27200.0,20.5113,20.5416,20.5113,20.5189,27200.0
2005-02-02 10:40:00,27.11,27.11,27.07,27.1,35600.0,20.5189,20.5189,20.4886,20.5113,35600.0
2005-02-02 10:45:00,27.1,27.11,27.09,27.09,45600.0,20.5113,20.5189,20.5037,20.5037,45600.0
2005-02-02 10:50:00,27.09,27.15,27.09,27.15,55600.0,20.5037,20.5491,20.5037,20.5491,55600.0
2005-02-02 10:55:00,27.16,27.2,27.11,27.17,53200.0,20.5567,20.587,20.5189,20.5643,53200.0
2005-02-02 11:00:00,27.17,27.18,27.16,27.17,27600.0,20.5643,20.5718,20.5567,20.5643,27600.0
2005-02-02 11:05:00,27.16,27.16,27.13,27.14,36800.0,20.5567,20.5567,20.534,20.5416,36800.0
2005-02-02 11:10:00,27.14,27.17,27.13,27.15,40800.0,20.5416,20.5643,20.534,20.5491,40800.0
2005-02-02 11:15:00,27.14,27.15,27.12,27.12,25000.0,20.5416,20.5491,20.5264,20.5264,25000.0
2005-02-02 11:20:00,27.13,27.13,27.05,27.05,60800.0,20.534,20.534,20.4734,20.4734,60800.0
2005-02-02 11:25:00,27.06,27.06,27.02,27.04,85200.0,20.481,20.481,20.4507,20.4659,85200.0
2005-02-02 11:30:00,27.02,27.06,26.97,26.97,117800.0,20.4507,20.481,20.4129,20.4129,117800.0
2005-02-02 11:35:00,26.97,27.0,26.97,26.99,46400.0,20.4129,20.4356,20.4129,20.428,46400.0
2005-02-02 11:40:00,26.99,27.01,26.99,27.0,15200.0,20.428,20.4432,20.428,20.4356,15200.0
2005-02-02 11:45:00,27.0,27.02,26.98,26.99,46000.0,20.4356,20.4507,20.4205,20.428,46000.0
2005-02-02 11:50:00,26.99,27.0,26.96,26.97,50400.0,20.428,20.4356,20.4053,20.4129,50400.0
2005-02-02 11:55:00,26.96,26.97,26.92,26.95,61000.0,20.4053,20.4129,20.375,20.3978,61000.0
2005-02-02 12:00:00,26.95,26.96,26.93,26.95,55600.0,20.3978,20.4053,20.3826,20.3978,55600.0
2005-02-02 12:05:00,26.95,26.96,26.93,26.95,37000.0,20.3978,20.4053,20.3826,20.3978,37000.0
2005-02-02 12:10:00,26.95,26.96,26.9,26.96,61000.0,20.3978,20.4053,20.3599,20.4053,61000.0
2005-02-02 12:15:00,26.95,26.95,26.9,26.9,39200.0,20.3978,20.3978,20.3599,20.3599,39200.0
2005-02-02 12:20:00,26.9,26.93,26.9,26.93,30000.0,20.3599,20.3826,20.3599,20.3826,30000.0
2005-02-02 12:25:00,26.91,26.92,26.9,26.9,32600.0,20.3675,20.375,20.3599,20.3599,32600.0
2005-02-02 12:30:00,26.9,26.91,26.83,26.83,52600.0,20.3599,20.3675,20.3069,20.3069,52600.0
2005-02-02 12:35:00,26.84,26.88,26.83,26.84,65200.0,20.3145,20.3448,20.3069,20.3145,65200.0
2005-02-02 12:40:00,26.83,26.84,26.78,26.79,65200.0,20.3069,20.3145,20.2691,20.2767,65200.0
2005-02-02 12:45:00,26.79,26.84,26.76,26.83,59400.0,20.2767,20.3145,20.2539,20.3069,59400.0
2005-02-02 12:50:00,26.83,26.85,26.82,26.85,28200.0,20.3069,20.3221,20.2994,20.3221,28200.0
2005-02-02 12:55:00,26.85,26.88,26.84,26.86,49200.0,20.3221,20.3448,20.3145,20.3296,49200.0
2005-02-02 13:00:00,26.86,26.91,26.86,26.89,46200.0,20.3296,20.3675,20.3296,20.3523,46200.0
2005-02-02 13:05:00,26.89,26.9,26.81,26.82,50600.0,20.3523,20.3599,20.2918,20.2994,50600.0
2005-02-02 13:10:00,26.81,26.83,26.81,26.83,21000.0,20.2918,20.3069,20.2918,20.3069,21000.0
2005-02-02 13:15:00,26.83,26.88,26.82,26.85,43400.0,20.3069,20.3448,20.2994,20.3221,43400.0
2005-02-02 13:20:00,26.84,26.86,26.84,26.86,11200.0,20.3145,20.3296,20.3145,20.3296,11200.0
2005-02-02 13:25:00,26.86,26.93,26.84,26.92,40800.0,20.3296,20.3826,20.3145,20.375,40800.0
2005-02-02 13:30:00,26.92,26.97,26.91,26.96,54600.0,20.375,20.4129,20.3675,20.4053,54600.0
2005-02-02 13:35:00,26.97,27.03,26.96,27.0,47400.0,20.4129,20.4583,20.4053,20.4356,47400.0
2005-02-02 13:40:00,27.01,27.04,26.99,27.03,35400.0,20.4432,20.4659,20.428,20.4583,35400.0
2005-02-02 13:45:00,27.03,27.04,27.0,27.0,23600.0,20.4583,20.4659,20.4356,20.4356,23600.0
2005-02-02 13:50:00,27.0,27.04,27.0,27.02,11600.0,20.4356,20.4659,20.4356,20.4507,11600.0
2005-02-02 13:55:00,27.02,27.03,27.0,27.02,57800.0,20.4507,20.4583,20.4356,20.4507,57800.0
2005-02-02 14:00:00,27.02,27.02,26.96,26.99,24000.0,20.4507,20.4507,20.4053,20.428,24000.0
2005-02-02 14:05:00,26.99,27.0,26.96,27.0,19200.0,20.428,20.4356,20.4053,20.4356,19200.0
2005-02-02 14:10:00,26.99,27.01,26.97,27.0,27200.0,20.428,20.4432,20.4129,20.4356,27200.0
2005-02-02 14:15:00,26.99,27.02,26.96,27.02,55200.0,20.428,20.4507,20.4053,20.4507,55200.0
2005-02-02 14:20:00,27.02,27.11,27.0,27.11,65600.0,20.4507,20.5189,20.4356,20.5189,65600.0
2005-02-02 14:25:00,27.11,27.16,27.04,27.07,74000.0,20.5189,20.5567,20.4659,20.4886,74000.0
2005-02-02 14:30:00,27.07,27.08,26.85,26.91,118200.0,20.4886,20.4961,20.3221,20.3675,118200.0
2005-02-02 14:35:00,26.9,26.91,26.78,26.83,105800.0,20.3599,20.3675,20.2691,20.3069,105800.0
2005-02-02 14:40:00,26.82,26.89,26.81,26.86,79600.0,20.2994,20.3523,20.2918,20.3296,79600.0
2005-02-02 14:45:00,26.86,26.93,26.81,26.9,59000.0,20.3296,20.3826,20.2918,20.3599,59000.0
2005-02-02 14:50:00,26.89,26.9,26.85,26.89,47600.0,20.3523,20.3599,20.3221,20.3523,47600.0
2005-02-02 14:55:00,26.89,26.9,26.86,26.89,41200.0,20.3523,20.3599,20.3296,20.3523,41200.0
2005-02-02 15:00:00,26.89,26.91,26.85,26.88,105400.0,20.3523,20.3675,20.3221,20.3448,105400.0
2005-02-02 15:05:00,26.88,26.9,26.79,26.82,144400.0,20.3448,20.3599,20.2767,20.2994,144400.0
2005-02-02 15:10:00,26.82,26.85,26.76,26.8,84800.0,20.2994,20.3221,20.2539,20.2842,84800.0
2005-02-02 15:15:00,26.8,26.82,26.76,26.77,93000.0,20.2842,20.2994,20.2539,20.2615,93000.0
2005-02-02 15:20:00,26.78,26.81,26.76,26.78,88800.0,20.2691,20.2918,20.2539,20.2691,88800.0
2005-02-02 15:25:00,26.79,26.8,26.75,26.8,70800.0,20.2767,20.2842,20.2464,20.2842,70800.0
2005-02-02 15:30:00,26.8,26.83,26.77,26.82,96400.0,20.2842,20.3069,20.2615,20.2994,96400.0
2005-02-02 15:35:00,26.83,26.96,26.83,26.93,118800.0,20.3069,20.4053,20.3069,20.3826,118800.0
2005-02-02 15:40:00,26.93,26.96,26.89,26.95,121200.0,20.3826,20.4053,20.3523,20.3978,121200.0
2005-02-02 15:45:00,26.93,26.98,26.93,26.98,112800.0,20.3826,20.4205,20.3826,20.4205,112800.0
2005-02-02 15:50:00,26.98,27.05,26.98,27.05,194800.0,20.4205,20.4734,20.4205,20.4734,194800.0
2005-02-02 15:55:00,27.05,27.08,26.93,27.0,255400.0,20.4734,20.4961,20.3826,20.4356,255400.0
2005-02-03 09:30:00,25.21,25.23,24.65,24.79,3316400.0,19.0808,19.0959,18.6569,18.7629,3316400.0
2005-02-03 09:35:00,24.84,25.08,24.77,25.04,1860600.0,18.8007,18.9824,18.7478,18.9521,1860600.0
2005-02-03 09:40:00,25.04,25.23,24.93,25.2,1835400.0,18.9521,19.0959,18.8689,19.0732,1835400.0
2005-02-03 09:45:00,25.21,25.32,24.97,25.3,1190000.0,19.0808,19.164,18.8991,19.1489,1190000.0
2005-02-03 09:50:00,25.29,25.48,25.25,25.37,903400.0,19.1413,19.2851,19.1111,19.2019,903400.0
2005-02-03 09:55:00,25.38,25.45,25.28,25.33,722800.0,19.2095,19.2624,19.1338,19.1716,722800.0
2005-02-03 10:00:00,25.34,25.34,25.19,25.23,666600.0,19.1792,19.1792,19.0657,19.0959,666600.0
2005-02-03 10:05:00,25.22,25.27,25.09,25.2,558800.0,19.0884,19.1262,18.99,19.0732,558800.0
2005-02-03 10:10:00,25.21,25.21,24.98,25.09,486400.0,19.0808,19.0808,18.9067,18.99,486400.0
2005-02-03 10:15:00,25.08,25.13,25.04,25.09,367800.0,18.9824,19.0202,18.9521,18.99,367800.0
2005-02-03 10:20:00,25.1,25.11,24.95,25.05,285800.0,18.9975,19.0051,18.884,18.9597,285800.0
2005-02-03 10:25:00,25.05,25.06,24.95,24.98,515000.0,18.9597,18.9673,18.884,18.9067,515000.0
2005-02-03 10:30:00,24.98,25.09,24.9,25.09,502800.0,18.9067,18.99,18.8462,18.99,502800.0
2005-02-03 10:35:00,25.08,25.18,25.07,25.1,342400.0,18.9824,19.0581,18.9748,18.9975,342400.0
2005-02-03 10:40:00,25.1,25.13,25.04,25.11,158800.0,18.9975,19.0202,18.9521,19.0051,158800.0
2005-02-03 10:45:00,25.11,25.12,24.94,24.96,421200.0,19.0051,19.0127,18.8764,18.8916,421200.0
2005-02-03 10:50:00,24.95,25.02,24.9,24.94,496600.0,18.884,18.937,18.8462,18.8764,496600.0
2005-02-03 10:55:00,24.93,24.96,24.86,24.88,455400.0,18.8689,18.8916,18.8159,18.831,455400.0
2005-02-03 11:00:00,24.88,24.92,24.85,24.89,401800.0,18.831,18.8613,18.8083,18.8386,401800.0
2005-02-03 11:05:00,24.89,24.96,24.88,24.93,306200.0,18.8386,18.8916,18.831,18.8689,306200.0
2005-02-03 11:10:00,24.93,24.94,24.84,24.86,216000.0,18.8689,18.8764,18.8007,18.8159,216000.0
2005-02-03 11:15:00,24.86,24.95,24.84,24.92,267200.0,18.8159,18.884,18.8007,18.8613,267200.0
2005-02-03 11:20:00,24.92,24.93,24.81,24.81,189000.0,18.8613,18.8689,18.778,18.778,189000.0
2005-02-03 11:25:00,24.81,24.85,24.78,24.84,237200.0,18.778,18.8083,18.7553,18.8007,237200.0
2005-02-03 11:30:00,24.84,24.84,24.63,24.67,565000.0,18.8007,18.8007,18.6418,18.6721,565000.0
2005-02-03 11:35:00,24.67,24.68,24.57,24.66,492800.0,18.6721,18.6796,18.5964,18.6645,492800.0
2005-02-03 11:40:00,24.66,24.81,24.65,24.78,538200.0,18.6645,18.778,18.6569,18.7553,538200.0
2005-02-03 11:45:00,24.77,24.79,24.72,24.75,491800.0,18.7478,18.7629,18.7099,18.7326,491800.0
2005-02-03 11:50:00,24.76,24.86,24.74,24.83,342600.0,18.7402,18.8159,18.7251,18.7932,342600.0
2005-02-03 11:55:00,24.83,24.88,24.77,24.82,326400.0,18.7932,18.831,18.7478,18.7856,326400.0
2005-02-03 12:00:00,24.81,24.89,24.8,24.85,224000.0,18.778,18.8386,18.7705,18.8083,224000.0
2005-02-03 12:05:00,24.86,24.92,24.85,24.88,222600.0,18.8159,18.8613,18.8083,18.831,222600.0
2005-02-03 12:10:00,24.89,24.93,24.85,24.88,188800.0,18.8386,18.8689,18.8083,18.831,188800.0
2005-02-03 12:15:00,24.86,24.91,24.82,24.91,152400.0,18.8159,18.8537,18.7856,18.8537,152400.0
2005-02-03 12:20:00,24.9,24.9,24.81,24.81,125000.0,18.8462,18.8462,18.778,18.778,125000.0
2005-02-03 12:25:00,24.82,24.89,24.82,24.88,154600.0,18.7856,18.8386,18.7856,18.831,154600.0
2005-02-03 12:30:00,24.86,24.86,24.8,24.85,177800.0,18.8159,18.8159,18.7705,18.8083,177800.0
2005-02-03 12:35:00,24.85,24.86,24.82,24.85,118200.0,18.8083,18.8159,18.7856,18.8083,118200.0
2005-02-03 12:40:00,24.85,24.92,24.82,24.88,163000.0,18.8083,18.8613,18.7856,18.831,163000.0
2005-02-03 12:45:00,24.89,24.92,24.84,24.89,190800.0,18.8386,18.8613,18.8007,18.8386,190800.0
2005-02-03 12:50:00,24.9,24.97,24.86,24.95,287600.0,18.8462,18.8991,18.8159,18.884,287600.0
2005-02-03 12:55:00,24.95,25.03,24.94,25.0,325400.0,18.884,18.9446,18.8764,18.9218,325400.0
2005-02-03 13:00:00,25.0,25.01,24.97,25.0,156000.0,18.9218,18.9294,18.8991,18.9218,156000.0
2005-02-03 13:05:00,25.0,25.03,24.98,25.0,203000.0,18.9218,18.9446,18.9067,18.9218,203000.0
2005-02-03 13:10:00,25.0,25.01,24.97,25.0,142000.0,18.9218,18.9294,18.8991,18.9218,142000.0
2005-02-03 13:15:00,25.0,25.0,24.98,24.99,70600.0,18.9218,18.9218,18.9067,18.9143,70600.0
2005-02-03 13:20:00,24.99,25.0,24.98,24.98,56800.0,18.9143,18.9218,18.9067,18.9067,56800.0
2005-02-03 13:25:00,24.98,25.0,24.92,24.95,133600.0,18.9067,18.9218,18.8613,18.884,133600.0
2005-02-03 13:30:00,24.95,25.0,24.93,24.99,186400.0,18.884,18.9218,18.8689,18.9143,186400.0
2005-02-03 13:35:00,24.99,25.1,24.97,25.07,331200.0,18.9143,18.9975,18.8991,18.9748,331200.0
2005-02-03 13:40:00,25.08,25.08,25.0,25.04,218400.0,18.9824,18.9824,18.9218,18.9521,218400.0
2005-02-03 13:45:00,25.05,25.05,24.99,24.99,122800.0,18.9597,18.9597,18.9143,18.9143,122800.0
2005-02-03 13:50:00,25.0,25.02,24.99,25.0,251200.0,18.9218,18.937,18.9143,18.9218,251200.0
2005-02-03 13:55:00,25.0,25.03,24.99,25.03,135600.0,18.9218,18.9446,18.9143,18.9446,135600.0
2005-02-03 14:00:00,25.0,25.07,24.95,24.95,274600.0,18.9218,18.9748,18.884,18.884,274600.0
2005-02-03 14:05:00,24.95,24.99,24.86,24.91,399600.0,18.884,18.9143,18.8159,18.8537,399600.0
2005-02-03 14:10:00,24.9,24.99,24.89,24.97,284000.0,18.8462,18.9143,18.8386,18.8991,284000.0
2005-02-03 14:15:00,24.97,24.98,24.93,24.98,90600.0,18.8991,18.9067,18.8689,18.9067,90600.0
2005-02-03 14:20:00,24.98,25.02,24.97,24.97,192200.0,18.9067,18.937,18.8991,18.8991,192200.0
2005-02-03 14:25:00,24.97,24.99,24.95,24.99,106600.0,18.8991,18.9143,18.884,18.9143,106600.0
2005-02-03 14:30:00,24.99,25.0,24.96,24.98,276200.0,18.9143,18.9218,18.8916,18.9067,276200.0
2005-02-03 14:35:00,24.97,25.0,24.96,24.99,165200.0,18.8991,18.9218,18.8916,18.9143,165200.0
2005-02-03 14:40:00,24.99,25.0,24.94,24.99,206600.0,18.9143,18.9218,18.8764,18.9143,206600.0
2005-02-03 14:45:00,24.99,25.0,24.98,25.0,84800.0,18.9143,18.9218,18.9067,18.9218,84800.0
2005-02-03 14:50:00,25.0,25.0,24.99,25.0,132000.0,18.9218,18.9218,18.9143,18.9218,132000.0
2005-02-03 14:55:00,25.0,25.0,24.98,24.99,201600.0,18.9218,18.9218,18.9067,18.9143,201600.0
2005-02-03 15:00:00,24.99,25.0,24.89,24.92,344200.0,18.9143,18.9218,18.8386,18.8613,344200.0
2005-02-03 15:05:00,24.92,24.93,24.82,24.82,272400.0,18.8613,18.8689,18.7856,18.7856,272400.0
2005-02-03 15:10:00,24.82,24.9,24.8,24.89,343000.0,18.7856,18.8462,18.7705,18.8386,343000.0
2005-02-03 15:15:00,24.89,24.9,24.79,24.82,226200.0,18.8386,18.8462,18.7629,18.7856,226200.0
2005-02-03 15:20:00,24.81,24.82,24.72,24.73,271400.0,18.778,18.7856,18.7099,18.7175,271400.0
2005-02-03 15:25:00,24.73,24.73,24.63,24.72,445200.0,18.7175,18.7175,18.6418,18.7099,445200.0
2005-02-03 15:30:00,24.72,24.75,24.66,24.66,326800.0,18.7099,18.7326,18.6645,18.6645,326800.0
2005-02-03 15:35:00,24.67,24.86,24.66,24.84,304800.0,18.6721,18.8159,18.6645,18.8007,304800.0
2005-02-03 15:40:00,24.84,24.88,24.81,24.86,294400.0,18.8007,18.831,18.778,18.8159,294400.0
2005-02-03 15:45:00,24.85,24.85,24.75,24.77,309000.0,18.8083,18.8083,18.7326,18.7478,309000.0
2005-02-03 15:50:00,24.77,24.78,24.74,24.77,395000.0,18.7478,18.7553,18.7251,18.7478,395000.0
2005-02-03 15:55:00,24.77,24.83,24.75,24.79,597000.0,18.7478,18.7932,18.7326,18.7629,597000.0
2005-02-04 09:30:00,24.82,25.03,24.75,25.02,487400.0,18.7856,18.9446,18.7326,18.937,487400.0
2005-02-04 09:35:00,25.01,25.04,24.75,24.78,321000.0,18.9294,18.9521,18.7326,18.7553,321000.0
2005-02-04 09:40:00,24.77,24.79,24.59,24.59,350400.0,18.7478,18.7629,18.6115,18.6115,350400.0
2005-02-04 09:45:00,24.6,24.8,24.6,24.72,206400.0,18.6191,18.7705,18.6191,18.7099,206400.0
2005-02-04 09:50:00,24.69,24.85,24.69,24.82,182600.0,18.6872,18.8083,18.6872,18.7856,182600.0
2005-02-04 09:55:00,24.8,25.07,24.8,24.96,411200.0,18.7705,18.9748,18.7705,18.8916,411200.0
2005-02-04 10:00:00,24.97,25.09,24.96,25.03,257000.0,18.8991,18.99,18.8916,18.9446,257000.0
2005-02-04 10:05:00,25.03,25.04,24.88,24.97,254200.0,18.9446,18.9521,18.831,18.8991,254200.0
2005-02-04 10:10:00,24.98,24.99,24.91,24.95,116600.0,18.9067,18.9143,18.8537,18.884,116600.0
2005-02-04 10:15:00,24.94,25.08,24.94,25.08,149200.0,18.8764,18.9824,18.8764,18.9824,149200.0
2005-02-04 10:20:00,25.07,25.1,24.99,25.07,306000.0,18.9748,18.9975,18.9143,18.9748,306000.0
2005-02-04 10:25:00,25.08,25.08,25.0,25.07,189200.0,18.9824,18.9824,18.9218,18.9748,189200.0
2005-02-04 10:30:00,25.07,25.08,25.04,25.07,183800.0,18.9748,18.9824,18.9521,18.9748,183800.0
2005-02-04 10:35:00,25.08,25.08,24.99,25.02,135200.0,18.9824,18.9824,18.9143,18.937,135200.0
2005-02-04 10:40:00,25.02,25.05,25.01,25.03,165400.0,18.937,18.9597,18.9294,18.9446,165400.0
2005-02-04 10:45:00,25.04,25.04,24.98,25.03,103000.0,18.9521,18.9521,18.9067,18.9446,103000.0
2005-02-04 10:50:00,25.02,25.06,25.0,25.02,114800.0,18.937,18.9673,18.9218,18.937,114800.0
2005-02-04 10:55:00,25.01,25.05,25.0,25.0,59400.0,18.9294,18.9597,18.9218,18.9218,59400.0
2005-02-04 11:00:00,25.0,25.04,24.99,25.0,109000.0,18.9218,18.9521,18.9143,18.9218,109000.0
2005-02-04 11:05:00,25.0,25.05,24.95,24.96,109800.0,18.9218,18.9597,18.884,18.8916,109800.0
2005-02-04 11:10:00,24.95,24.99,24.93,24.97,135600.0,18.884,18.9143,18.8689,18.8991,135600.0
2005-02-04 11:15:00,24.97,25.05,24.95,25.01,188800.0,18.8991,18.9597,18.884,18.9294,188800.0
2005-02-04 11:20:00,25.0,25.0,24.99,25.0,81600.0,18.9218,18.9218,18.9143,18.9218,81600.0
2005-02-04 11:25:00,25.0,25.0,24.96,25.0,98800.0,18.9218,18.9218,18.8916,18.9218,98800.0
2005-02-04 11:30:00,25.0,25.03,24.99,25.02,81200.0,18.9218,18.9446,18.9143,18.937,81200.0
2005-02-04 11:35:00,25.02,25.08,25.0,25.02,98600.0,18.937,18.9824,18.9218,18.937,98600.0
2005-02-04 11:40:00,25.02,25.02,24.99,25.0,52200.0,18.937,18.937,18.9143,18.9218,52200.0
2005-02-04 11:45:00,25.0,25.05,25.0,25.04,49200.0,18.9218,18.9597,18.9218,18.9521,49200.0
2005-02-04 11:50:00,25.05,25.07,25.03,25.05,180600.0,18.9597,18.9748,18.9446,18.9597,180600.0
2005-02-04 11:55:00,25.05,25.05,24.94,24.95,138000.0,18.9597,18.9597,18.8764,18.884,138000.0
2005-02-04 12:00:00,24.98,25.03,24.96,25.02,82600.0,18.9067,18.9446,18.8916,18.937,82600.0
2005-02-04 12:05:00,25.02,25.03,24.98,25.02,91000.0,18.937,18.9446,18.9067,18.937,91000.0
2005-02-04 12:10:00,25.02,25.03,25.0,25.02,47000.0,18.937,18.9446,18.9218,18.937,47000.0
2005-02-04 12:15:00,25.02,25.03,25.0,25.02,82200.0,18.937,18.9446,18.9218,18.937,82200.0
2005-02-04 12:20:00,25.02,25.02,25.0,25.0,41000.0,18.937,18.937,18.9218,18.9218,41000.0
2005-02-04 12:25:00,25.0,25.04,25.0,25.04,48400.0,18.9218,18.9521,18.9218,18.9521,48400.0
2005-02-04 12:30:00,25.03,25.03,25.0,25.0,60000.0,18.9446,18.9446,18.9218,18.9218,60000.0
2005-02-04 12:35:00,25.01,25.03,25.0,25.01,78600.0,18.9294,18.9446,18.9218,18.9294,78600.0
2005-02-04 12:40:00,25.0,25.01,24.96,24.99,63600.0,18.9218,18.9294,18.8916,18.9143,63600.0
2005-02-04 12:45:00,24.99,25.01,24.98,25.01,63400.0,18.9143,18.9294,18.9067,18.9294,63400.0
2005-02-04 12:50:00,25.01,25.05,25.0,25.04,114000.0,18.9294,18.9597,18.9218,18.9521,114000.0
2005-02-04 12:55:00,25.04,25.08,25.03,25.08,143800.0,18.9521,18.9824,18.9446,18.9824,143800.0
2005-02-04 13:00:00,25.07,25.08,25.01,25.05,114600.0,18.9748,18.9824,18.9294,18.9597,114600.0
2005-02-04 13:05:00,25.05,25.05,25.04,25.05,41400.0,18.9597,18.9597,18.9521,18.9597,41400.0
2005-02-04 13:10:00,25.05,25.07,25.04,25.07,52000.0,18.9597,18.9748,18.9521,18.9748,52000.0
2005-02-04 13:15:00,25.07,25.07,25.03,25.03,60400.0,18.9748,18.9748,18.9446,18.9446,60400.0
2005-02-04 13:20:00,25.04,25.05,25.04,25.05,46800.0,18.9521,18.9597,18.9521,18.9597,46800.0
2005-02-04 13:25:00,25.06,25.13,25.06,25.13,110000.0,18.9673,19.0202,18.9673,19.0202,110000.0
2005-02-04 13:30:00,25.13,25.13,25.09,25.09,98200.0,19.0202,19.0202,18.99,18.99,98200.0
2005-02-04 13:35:00,25.09,25.15,25.09,25.15,84200.0,18.99,19.0354,18.99,19.0354,84200.0
2005-02-04 13:40:00,25.15,25.28,25.14,25.19,256200.0,19.0354,19.1338,19.0278,19.0657,256200.0
2005-02-04 13:45:00,25.2,25.22,25.2,25.21,75600.0,19.0732,19.0884,19.0732,19.0808,75600.0
2005-02-04 13:50:00,25.21,25.21,25.1,25.12,100400.0,19.0808,19.0808,18.9975,19.0127,100400.0
2005-02-04 13:55:00,25.12,25.16,25.11,25.15,95200.0,19.0127,19.0429,19.0051,19.0354,95200.0
2005-02-04 14:00:00,25.15,25.23,25.15,25.18,88000.0,19.0354,19.0959,19.0354,19.0581,88000.0
2005-02-04 14:05:00,25.18,25.24,25.18,25.24,93400.0,19.0581,19.1035,19.0581,19.1035,93400.0
2005-02-04 14:10:00,25.24,25.25,25.18,25.23,88000.0,19.1035,19.1111,19.0581,19.0959,88000.0
2005-02-04 14:15:00,25.23,25.23,25.12,25.15,143800.0,19.0959,19.0959,19.0127,19.0354,143800.0
2005-02-04 14:20:00,25.16,25.17,25.14,25.16,53400.0,19.0429,19.0505,19.0278,19.0429,53400.0
2005-02-04 14:25:00,25.16,25.18,25.15,25.18,39800.0,19.0429,19.0581,19.0354,19.0581,39800.0
2005-02-04 14:30:00,25.18,25.23,25.18,25.22,76200.0,19.0581,19.0959,19.0581,19.0884,76200.0
2005-02-04 14:35:00,25.22,25.24,25.16,25.19,224000.0,19.0884,19.1035,19.0429,19.0657,224000.0
2005-02-04 14:40:00,25.19,25.19,25.13,25.13,154600.0,19.0657,19.0657,19.0202,19.0202,154600.0
2005-02-04 14:45:00,25.13,25.15,25.11,25.14,136200.0,19.0202,19.0354,19.0051,19.0278,136200.0
2005-02-04 14:50:00,25.14,25.15,25.06,25.07,214000.0,19.0278,19.0354,18.9673,18.9748,214000.0
2005-02-04 14:55:00,25.07,25.11,25.07,25.1,104200.0,18.9748,19.0051,18.9748,18.9975,104200.0
2005-02-04 15:00:00,25.1,25.16,25.08,25.15,107400.0,18.9975,19.0429,18.9824,19.0354,107400.0
2005-02-04 15:05:00,25.15,25.17,25.08,25.09,84000.0,19.0354,19.0505,18.9824,18.99,84000.0
2005-02-04 15:10:00,25.1,25.17,25.09,25.16,82000.0,18.9975,19.0505,18.99,19.0429,82000.0
2005-02-04 15:15:00,25.15,25.17,25.11,25.16,75600.0,19.0354,19.0505,19.0051,19.0429,75600.0
2005-02-04 15:20:00,25.16,25.2,25.15,25.18,118400.0,19.0429,19.0732,19.0354,19.0581,118400.0
2005-02-04 15:25:00,25.18,25.27,25.16,25.25,137200.0,19.0581,19.1262,19.0429,19.1111,137200.0
2005-02-04 15:30:00,25.26,25.28,25.25,25.28,112200.0,19.1186,19.1338,19.1111,19.1338,112200.0
2005-02-04 15:35:00,25.28,25.34,25.23,25.31,364800.0,19.1338,19.1792,19.0959,19.1565,364800.0
2005-02-04 15:40:00,25.31,25.34,25.3,25.34,159000.0,19.1565,19.1792,19.1489,19.1792,159000.0
2005-02-04 15:45:00,25.33,25.39,25.33,25.34,205400.0,19.1716,19.217,19.1716,19.1792,205400.0
2005-02-04 15:50:00,25.33,25.41,25.32,25.35,313400.0,19.1716,19.2322,19.164,19.1868,313400.0
2005-02-04 15:55:00,25.36,25.39,25.34,25.35,275600.0,19.1943,19.217,19.1792,19.1868,275600.0
2005-02-07 09:30:00,25.41,25.56,25.38,25.46,398000.0,19.2322,19.3457,19.2095,19.27,398000.0
2005-02-07 09:35:00,25.45,25.52,25.4,25.5,110800.0,19.2624,19.3154,19.2246,19.3003,110800.0
2005-02-07 09:40:00,25.45,25.7,25.45,25.7,178800.0,19.2624,19.4517,19.2624,19.4517,178800.0
2005-02-07 09:45:00,25.7,25.72,25.58,25.59,156000.0,19.4517,19.4668,19.3608,19.3684,156000.0
2005-02-07 09:50:00,25.59,25.59,25.37,25.37,191600.0,19.3684,19.3684,19.2019,19.2019,191600.0
2005-02-07 09:55:00,25.36,25.46,25.34,25.38,127800.0,19.1943,19.27,19.1792,19.2095,127800.0
2005-02-07 10:00:00,25.38,25.47,25.36,25.46,131600.0,19.2095,19.2776,19.1943,19.27,131600.0
2005-02-07 10:05:00,25.43,25.46,25.35,25.35,138400.0,19.2473,19.27,19.1868,19.1868,138400.0
2005-02-07 10:10:00,25.35,25.37,25.23,25.23,155400.0,19.1868,19.2019,19.0959,19.0959,155400.0
2005-02-07 10:15:00,25.23,25.27,25.16,25.27,175800.0,19.0959,19.1262,19.0429,19.1262,175800.0
2005-02-07 10:20:00,25.28,25.36,25.26,25.36,85600.0,19.1338,19.1943,19.1186,19.1943,85600.0
2005-02-07 10:25:00,25.36,25.41,25.35,25.35,74200.0,19.1943,19.2322,19.1868,19.1868,74200.0
2005-02-07 10:30:00,25.35,25.36,25.3,25.3,76800.0,19.1868,19.1943,19.1489,19.1489,76800.0
2005-02-07 10:35:00,25.31,25.36,25.29,25.35,85400.0,19.1565,19.1943,19.1413,19.1868,85400.0
2005-02-07 10:40:00,25.35,25.46,25.31,25.44,106600.0,19.1868,19.27,19.1565,19.2549,106600.0
2005-02-07 10:45:00,25.45,25.46,25.41,25.46,80000.0,19.2624,19.27,19.2322,19.27,80000.0
2005-02-07 10:50:00,25.45,25.53,25.45,25.51,186800.0,19.2624,19.323,19.2624,19.3079,186800.0
2005-02-07 10:55:00,25.5,25.57,25.47,25.5,115600.0,19.3003,19.3533,19.2776,19.3003,115600.0
2005-02-07 11:00:00,25.5,25.53,25.49,25.5,70200.0,19.3003,19.323,19.2927,19.3003,70200.0
2005-02-07 11:05:00,25.5,25.5,25.48,25.48,42400.0,19.3003,19.3003,19.2851,19.2851,42400.0
2005-02-07 11:10:00,25.48,25.5,25.45,25.47,72600.0,19.2851,19.3003,19.2624,19.2776,72600.0
2005-02-07 11:15:00,25.47,25.52,25.47,25.52,354600.0,19.2776,19.3154,19.2776,19.3154,354600.0
2005-02-07 11:20:00,25.52,25.56,25.5,25.54,71200.0,19.3154,19.3457,19.3003,19.3306,71200.0
2005-02-07 11:25:00,25.53,25.62,25.53,25.58,76800.0,19.323,19.3911,19.323,19.3608,76800.0
2005-02-07 11:30:00,25.58,25.58,25.54,25.54,47200.0,19.3608,19.3608,19.3306,19.3306,47200.0
2005-02-07 11:35:00,25.54,25.54,25.5,25.5,44200.0,19.3306,19.3306,19.3003,19.3003,44200.0
2005-02-07 11:40:00,25.5,25.5,25.48,25.48,26000.0,19.3003,19.3003,19.2851,19.2851,26000.0
2005-02-07 11:45:00,25.49,25.52,25.48,25.5,25000.0,19.2927,19.3154,19.2851,19.3003,25000.0
2005-02-07 11:50:00,25.5,25.5,25.49,25.49,54800.0,19.3003,19.3003,19.2927,19.2927,54800.0
2005-02-07 11:55:00,25.49,25.5,25.46,25.46,63000.0,19.2927,19.3003,19.27,19.27,63000.0
2005-02-07 12:00:00,25.46,25.5,25.45,25.47,69400.0,19.27,19.3003,19.2624,19.2776,69400.0
2005-02-07 12:05:00,25.47,25.5,25.46,25.48,64400.0,19.2776,19.3003,19.27,19.2851,64400.0
2005-02-07 12:10:00,25.48,25.5,25.46,25.46,50400.0,19.2851,19.3003,19.27,19.27,50400.0
2005-02-07 12:15:00,25.46,25.47,25.43,25.45,34400.0,19.27,19.2776,19.2473,19.2624,34400.0
2005-02-07 12:20:00,25.46,25.46,25.43,25.45,36600.0,19.27,19.27,19.2473,19.2624,36600.0
2005-02-07 12:25:00,25.45,25.49,25.45,25.49,27000.0,19.2624,19.2927,19.2624,19.2927,27000.0
2005-02-07 12:30:00,25.49,25.5,25.45,25.47,48200.0,19.2927,19.3003,19.2624,19.2776,48200.0
2005-02-07 12:35:00,25.47,25.49,25.45,25.47,35400.0,19.2776,19.2927,19.2624,19.2776,35400.0
2005-02-07 12:40:00,25.47,26.97,25.47,25.48,63800.0,19.2776,20.4129,19.2776,19.2851,63800.0
2005-02-07 12:45:00,25.47,25.5,25.45,25.45,56600.0,19.2776,19.3003,19.2624,19.2624,56600.0
2005-02-07 12:50:00,25.46,25.46,25.44,25.46,41600.0,19.27,19.27,19.2549,19.27,41600.0
2005-02-07 12:55:00,25.46,25.49,25.45,25.48,42200.0,19.27,19.2927,19.2624,19.2851,42200.0
2005-02-07 13:00:00,25.47,25.48,25.43,25.43,62200.0,19.2776,19.2851,19.2473,19.2473,62200.0
2005-02-07 13:05:00,25.43,25.46,25.41,25.45,48200.0,19.2473,19.27,19.2322,19.2624,48200.0
2005-02-07 13:10:00,25.45,25.47,25.44,25.47,44800.0,19.2624,19.2776,19.2549,19.2776,44800.0
2005-02-07 13:15:00,25.46,25.47,25.43,25.43,34200.0,19.27,19.2776,19.2473,19.2473,34200.0
2005-02-07 13:20:00,25.43,25.44,25.38,25.42,49000.0,19.2473,19.2549,19.2095,19.2397,49000.0
2005-02-07 13:25:00,25.42,25.42,25.4,25.41,11200.0,19.2397,19.2397,19.2246,19.2322,11200.0
2005-02-07 13:30:00,25.41,25.41,25.38,25.38,39800.0,19.2322,19.2322,19.2095,19.2095,39800.0
2005-02-07 13:35:00,25.38,25.41,25.38,25.4,36800.0,19.2095,19.2322,19.2095,19.2246,36800.0
2005-02-07 13:40:00,25.4,25.41,25.4,25.4,42200.0,19.2246,19.2322,19.2246,19.2246,42200.0
2005-02-07 13:45:00,25.4,25.4,25.38,25.38,72800.0,19.2246,19.2246,19.2095,19.2095,72800.0
2005-02-07 13:50:00,25.38,25.4,25.38,25.38,44400.0,19.2095,19.2246,19.2095,19.2095,44400.0
2005-02-07 13:55:00,25.38,25.38,25.36,25.36,27200.0,19.2095,19.2095,19.1943,19.1943,27200.0
2005-02-07 14:00:00,25.36,25.37,25.35,25.35,50600.0,19.1943,19.2019,19.1868,19.1868,50600.0
2005-02-07 14:05:00,25.35,25.38,25.35,25.38,40600.0,19.1868,19.2095,19.1868,19.2095,40600.0
2005-02-07 14:10:00,25.39,25.43,25.39,25.41,43400.0,19.217,19.2473,19.217,19.2322,43400.0
2005-02-07 14:15:00,25.41,25.42,25.38,25.38,13200.0,19.2322,19.2397,19.2095,19.2095,13200.0
2005-02-07 14:20:00,25.38,25.39,25.36,25.38,18800.0,19.2095,19.217,19.1943,19.2095,18800.0
2005-02-07 14:25:00,25.38,25.39,25.37,25.39,24200.0,19.2095,19.217,19.2019,19.217,24200.0
2005-02-07 14:30:00,25.39,25.43,25.39,25.42,56800.0,19.217,19.2473,19.217,19.2397,56800.0
2005-02-07 14:35:00,25.42,25.42,25.4,25.4,45000.0,19.2397,19.2397,19.2246,19.2246,45000.0
2005-02-07 14:40:00,25.4,25.46,25.4,25.43,75400.0,19.2246,19.27,19.2246,19.2473,75400.0
2005-02-07 14:45:00,25.43,25.46,25.43,25.45,50200.0,19.2473,19.27,19.2473,19.2624,50200.0
2005-02-07 14:50:00,25.46,25.5,25.45,25.47,98600.0,19.27,19.3003,19.2624,19.2776,98600.0
2005-02-07 14:55:00,25.47,25.48,25.45,25.45,73800.0,19.2776,19.2851,19.2624,19.2624,73800.0
2005-02-07 15:00:00,25.45,25.48,25.45,25.47,61800.0,19.2624,19.2851,19.2624,19.2776,61800.0
2005-02-07 15:05:00,25.47,25.47,25.46,25.47,61400.0,19.2776,19.2776,19.27,19.2776,61400.0
2005-02-07 15:10:00,25.47,25.47,25.46,25.46,56200.0,19.2776,19.2776,19.27,19.27,56200.0
2005-02-07 15:15:00,25.46,25.47,25.45,25.45,84800.0,19.27,19.2776,19.2624,19.2624,84800.0
2005-02-07 15:20:00,25.45,25.46,25.42,25.42,81200.0,19.2624,19.27,19.2397,19.2397,81200.0
2005-02-07 15:25:00,25.41,25.45,25.4,25.45,81800.0,19.2322,19.2624,19.2246,19.2624,81800.0
2005-02-07 15:30:00,25.45,25.47,25.43,25.46,106600.0,19.2624,19.2776,19.2473,19.27,106600.0
2005-02-07 15:35:00,25.46,25.46,25.43,25.43,129000.0,19.27,19.27,19.2473,19.2473,129000.0
2005-02-07 15:40:00,25.43,25.49,25.43,25.46,102000.0,19.2473,19.2927,19.2473,19.27,102000.0
2005-02-07 15:45:00,25.47,25.47,25.45,25.46,110800.0,19.2776,19.2776,19.2624,19.27,110800.0
2005-02-07 15:50:00,25.46,25.52,25.45,25.49,126400.0,19.27,19.3154,19.2624,19.2927,126400.0
2005-02-07 15:55:00,25.49,25.54,25.47,25.53,232800.0,19.2927,19.3306,19.2776,19.323,232800.0
2005-02-08 09:30:00,25.57,25.59,25.48,25.59,161000.0,19.3533,19.3684,19.2851,19.3684,161000.0
2005-02-08 09:35:00,25.57,25.59,25.55,25.58,51200.0,19.3533,19.3684,19.3381,19.3608,51200.0
2005-02-08 09:40:00,25.59,25.69,25.57,25.68,151800.0,19.3684,19.4441,19.3533,19.4365,151800.0
2005-02-08 09:45:00,25.67,25.68,25.57,25.6,116400.0,19.429,19.4365,19.3533,19.376,116400.0
2005-02-08 09:50:00,25.59,25.65,25.58,25.64,120200.0,19.3684,19.4138,19.3608,19.4062,120200.0
2005-02-08 09:55:00,25.64,25.65,25.59,25.64,81800.0,19.4062,19.4138,19.3684,19.4062,81800.0
2005-02-08 10:00:00,25.66,25.7,25.66,25.7,73400.0,19.4214,19.4517,19.4214,19.4517,73400.0
2005-02-08 10:05:00,25.7,25.71,25.68,25.69,89000.0,19.4517,19.4592,19.4365,19.4441,89000.0
2005-02-08 10:10:00,25.69,25.79,25.68,25.78,151000.0,19.4441,19.5198,19.4365,19.5122,151000.0
2005-02-08 10:15:00,25.79,25.79,25.71,25.73,153200.0,19.5198,19.5198,19.4592,19.4744,153200.0
2005-02-08 10:20:00,25.72,25.74,25.71,25.73,52800.0,19.4668,19.4819,19.4592,19.4744,52800.0
2005-02-08 10:25:00,25.72,25.74,25.67,25.67,88200.0,19.4668,19.4819,19.429,19.429,88200.0
2005-02-08 10:30:00,25.68,25.75,25.68,25.68,145400.0,19.4365,19.4895,19.4365,19.4365,145400.0
2005-02-08 10:35:00,25.66,25.67,25.63,25.65,99000.0,19.4214,19.429,19.3987,19.4138,99000.0
2005-02-08 10:40:00,25.63,25.65,25.61,25.65,75800.0,19.3987,19.4138,19.3835,19.4138,75800.0
2005-02-08 10:45:00,25.65,25.66,25.56,25.58,86600.0,19.4138,19.4214,19.3457,19.3608,86600.0
2005-02-08 10:50:00,25.57,25.6,25.5,25.59,86400.0,19.3533,19.376,19.3003,19.3684,86400.0
2005-02-08 10:55:00,25.58,25.68,25.57,25.61,144200.0,19.3608,19.4365,19.3533,19.3835,144200.0
2005-02-08 11:00:00,25.61,25.64,25.61,25.64,33000.0,19.3835,19.4062,19.3835,19.4062,33000.0
2005-02-08 11:05:00,25.64,25.65,25.58,25.58,87600.0,19.4062,19.4138,19.3608,19.3608,87600.0
2005-02-08 11:10:00,25.58,25.65,25.57,25.6,230400.0,19.3608,19.4138,19.3533,19.376,230400.0
2005-02-08 11:15:00,25.61,25.61,25.6,25.61,37600.0,19.3835,19.3835,19.376,19.3835,37600.0
2005-02-08 11:20:00,25.61,25.69,25.61,25.69,104200.0,19.3835,19.4441,19.3835,19.4441,104200.0
2005-02-08 11:25:00,25.69,25.69,25.66,25.68,34200.0,19.4441,19.4441,19.4214,19.4365,34200.0
2005-02-08 11:30:00,25.68,25.68,25.65,25.65,52400.0,19.4365,19.4365,19.4138,19.4138,52400.0
2005-02-08 11:35:00,25.65,25.66,25.62,25.63,42600.0,19.4138,19.4214,19.3911,19.3987,42600.0
2005-02-08 11:40:00,25.63,25.63,25.62,25.63,41000.0,19.3987,19.3987,19.3911,19.3987,41000.0
2005-02-08 11:45:00,25.62,25.63,25.5,25.52,77800.0,19.3911,19.3987,19.3003,19.3154,77800.0
2005-02-08 11:50:00,25.52,25.57,25.5,25.54,54800.0,19.3154,19.3533,19.3003,19.3306,54800.0
2005-02-08 11:55:00,25.52,25.52,25.5,25.5,37000.0,19.3154,19.3154,19.3003,19.3003,37000.0
2005-02-08 12:00:00,25.5,25.5,25.5,25.5,46000.0,19.3003,19.3003,19.3003,19.3003,46000.0
2005-02-08 12:05:00,25.5,25.55,25.49,25.5,70000.0,19.3003,19.3381,19.2927,19.3003,70000.0
2005-02-08 12:10:00,25.5,25.52,25.37,25.4,164200.0,19.3003,19.3154,19.2019,19.2246,164200.0
2005-02-08 12:15:00,25.4,25.48,25.4,25.47,55200.0,19.2246,19.2851,19.2246,19.2776,55200.0
2005-02-08 12:20:00,25.47,25.47,25.43,25.43,43800.0,19.2776,19.2776,19.2473,19.2473,43800.0
2005-02-08 12:25:00,25.43,25.43,25.36,25.42,75200.0,19.2473,19.2473,19.1943,19.2397,75200.0
2005-02-08 12:30:00,25.42,25.46,25.39,25.43,63200.0,19.2397,19.27,19.217,19.2473,63200.0
2005-02-08 12:35:00,25.44,25.48,25.43,25.46,48400.0,19.2549,19.2851,19.2473,19.27,48400.0
2005-02-08 12:40:00,25.48,25.58,25.46,25.56,145000.0,19.2851,19.3608,19.27,19.3457,145000.0
2005-02-08 12:45:00,25.55,25.57,25.54,25.57,69000.0,19.3381,19.3533,19.3306,19.3533,69000.0
2005-02-08 12:50:00,25.57,25.63,25.56,25.63,75800.0,19.3533,19.3987,19.3457,19.3987,75800.0
2005-02-08 12:55:00,25.63,25.68,25.63,25.68,120800.0,19.3987,19.4365,19.3987,19.4365,120800.0
2005-02-08 13:00:00,25.68,25.68,25.6,25.61,128400.0,19.4365,19.4365,19.376,19.3835,128400.0
2005-02-08 13:05:00,25.63,25.7,25.61,25.69,81200.0,19.3987,19.4517,19.3835,19.4441,81200.0
2005-02-08 13:10:00,25.7,25.75,25.7,25.72,180800.0,19.4517,19.4895,19.4517,19.4668,180800.0
2005-02-08 13:15:00,25.73,25.73,25.71,25.71,62800.0,19.4744,19.4744,19.4592,19.4592,62800.0
2005-02-08 13:20:00,25.7,25.73,25.69,25.69,84400.0,19.4517,19.4744,19.4441,19.4441,84400.0
2005-02-08 13:25:00,25.7,25.75,25.69,25.75,67000.0,19.4517,19.4895,19.4441,19.4895,67000.0
2005-02-08 13:30:00,25.75,25.75,25.7,25.71,64000.0,19.4895,19.4895,19.4517,19.4592,64000.0
2005-02-08 13:35:00,25.71,25.72,25.7,25.72,106000.0,19.4592,19.4668,19.4517,19.4668,106000.0
2005-02-08 13:40:00,25.72,25.77,25.72,25.74,66800.0,19.4668,19.5046,19.4668,19.4819,66800.0
2005-02-08 13:45:00,25.74,25.75,25.74,25.75,28200.0,19.4819,19.4895,19.4819,19.4895,28200.0
2005-02-08 13:50:00,25.75,25.75,25.71,25.72,43000.0,19.4895,19.4895,19.4592,19.4668,43000.0
2005-02-08 13:55:00,25.72,25.78,25.71,25.78,72600.0,19.4668,19.5122,19.4592,19.5122,72600.0
2005-02-08 14:00:00,25.77,25.78,25.71,25.71,75800.0,19.5046,19.5122,19.4592,19.4592,75800.0
2005-02-08 14:05:00,25.71,25.73,25.68,25.69,43800.0,19.4592,19.4744,19.4365,19.4441,43800.0
2005-02-08 14:10:00,25.7,25.77,25.7,25.71,45800.0,19.4517,19.5046,19.4517,19.4592,45800.0
2005-02-08 14:15:00,25.71,25.78,25.71,25.77,60600.0,19.4592,19.5122,19.4592,19.5046,60600.0
2005-02-08 14:20:00,25.77,25.78,25.73,25.73,38400.0,19.5046,19.5122,19.4744,19.4744,38400.0
2005-02-08 14:25:00,25.72,25.75,25.72,25.75,36600.0,19.4668,19.4895,19.4668,19.4895,36600.0
2005-02-08 14:30:00,25.75,25.75,25.72,25.73,42800.0,19.4895,19.4895,19.4668,19.4744,42800.0
2005-02-08 14:35:00,25.73,25.77,25.73,25.75,84000.0,19.4744,19.5046,19.4744,19.4895,84000.0
2005-02-08 14:40:00,25.75,25.76,25.75,25.75,38400.0,19.4895,19.4971,19.4895,19.4895,38400.0
2005-02-08 14:45:00,25.75,25.75,25.75,25.75,27200.0,19.4895,19.4895,19.4895,19.4895,27200.0
2005-02-08 14:50:00,25.75,25.78,25.75,25.77,61200.0,19.4895,19.5122,19.4895,19.5046,61200.0
2005-02-08 14:55:00,25.77,25.8,25.75,25.78,75800.0,19.5046,19.5273,19.4895,19.5122,75800.0
2005-02-08 15:00:00,25.78,25.85,25.78,25.78,149800.0,19.5122,19.5652,19.5122,19.5122,149800.0
2005-02-08 15:05:00,25.79,25.79,25.71,25.76,79600.0,19.5198,19.5198,19.4592,19.4971,79600.0
2005-02-08 15:10:00,25.76,25.85,25.76,25.82,117800.0,19.4971,19.5652,19.4971,19.5425,117800.0
2005-02-08 15:15:00,25.83,25.83,25.77,25.77,60000.0,19.5501,19.5501,19.5046,19.5046,60000.0
2005-02-08 15:20:00,25.77,25.79,25.77,25.78,110600.0,19.5046,19.5198,19.5046,19.5122,110600.0
2005-02-08 15:25:00,25.79,25.79,25.76,25.77,75600.0,19.5198,19.5198,19.4971,19.5046,75600.0
2005-02-08 15:30:00,25.77,25.78,25.75,25.77,90000.0,19.5046,19.5122,19.4895,19.5046,90000.0
2005-02-08 15:35:00,25.78,25.79,25.77,25.78,109200.0,19.5122,19.5198,19.5046,19.5122,109200.0
2005-02-08 15:40:00,25.78,25.78,25.74,25.75,97800.0,19.5122,19.5122,19.4819,19.4895,97800.0
2005-02-08 15:45:00,25.75,25.78,25.72,25.73,86400.0,19.4895,19.5122,19.4668,19.4744,86400.0
2005-02-08 15:50:00,25.73,25.75,25.69,25.75,149400.0,19.4744,19.4895,19.4441,19.4895,149400.0
2005-02-08 15:55:00,25.75,25.81,25.75,25.8,181400.0,19.4895,19.5349,19.4895,19.5273,181400.0
2005-02-09 09:30:00,25.81,25.84,25.73,25.75,158000.0,19.5349,19.5576,19.4744,19.4895,158000.0
2005-02-09 09:35:00,25.75,25.8,25.75,25.78,112200.0,19.4895,19.5273,19.4895,19.5122,112200.0
2005-02-09 09:40:00,25.78,25.8,25.75,25.75,88000.0,19.5122,19.5273,19.4895,19.4895,88000.0
2005-02-09 09:45:00,25.75,25.75,25.66,25.66,107600.0,19.4895,19.4895,19.4214,19.4214,107600.0
2005-02-09 09:50:00,25.66,25.66,25.61,25.63,65600.0,19.4214,19.4214,19.3835,19.3987,65600.0
2005-02-09 09:55:00,25.62,25.63,25.5,25.5,111600.0,19.3911,19.3987,19.3003,19.3003,111600.0
2005-02-09 10:00:00,25.5,25.65,25.5,25.65,109800.0,19.3003,19.4138,19.3003,19.4138,109800.0
2005-02-09 10:05:00,25.63,25.74,25.63,25.71,151200.0,19.3987,19.4819,19.3987,19.4592,151200.0
2005-02-09 10:10:00,25.7,25.73,25.6,25.62,105400.0,19.4517,19.4744,19.376,19.3911,105400.0
2005-02-09 10:15:00,25.64,25.65,25.61,25.63,55600.0,19.4062,19.4138,19.3835,19.3987,55600.0
2005-02-09 10:20:00,25.63,25.63,25.5,25.55,93000.0,19.3987,19.3987,19.3003,19.3381,93000.0
2005-02-09 10:25:00,25.55,25.56,25.5,25.55,55400.0,19.3381,19.3457,19.3003,19.3381,55400.0
2005-02-09 10:30:00,25.54,25.57,25.39,25.39,121200.0,19.3306,19.3533,19.217,19.217,121200.0
2005-02-09 10:35:00,25.38,25.45,25.36,25.4,91000.0,19.2095,19.2624,19.1943,19.2246,91000.0
2005-02-09 10:40:00,25.4,25.4,25.3,25.3,89400.0,19.2246,19.2246,19.1489,19.1489,89400.0
2005-02-09 10:45:00,25.3,25.34,25.26,25.32,134000.0,19.1489,19.1792,19.1186,19.164,134000.0
2005-02-09 10:50:00,25.32,25.39,25.32,25.36,118400.0,19.164,19.217,19.164,19.1943,118400.0
2005-02-09 10:55:00,25.36,25.37,25.35,25.35,51200.0,19.1943,19.2019,19.1868,19.1868,51200.0
2005-02-09 11:00:00,25.35,25.36,25.34,25.36,40800.0,19.1868,19.1943,19.1792,19.1943,40800.0
2005-02-09 11:05:00,25.36,25.39,25.35,25.37,56000.0,19.1943,19.217,19.1868,19.2019,56000.0
2005-02-09 11:10:00,25.36,25.37,25.34,25.34,38800.0,19.1943,19.2019,19.1792,19.1792,38800.0
2005-02-09 11:15:00,25.34,25.39,25.34,25.38,24800.0,19.1792,19.217,19.1792,19.2095,24800.0
2005-02-09 11:20:00,25.37,25.42,25.37,25.4,44600.0,19.2019,19.2397,19.2019,19.2246,44600.0
2005-02-09 11:25:00,25.4,25.42,25.39,25.42,72400.0,19.2246,19.2397,19.217,19.2397,72400.0
2005-02-09 11:30:00,25.42,25.42,25.4,25.41,45200.0,19.2397,19.2397,19.2246,19.2322,45200.0
2005-02-09 11:35:00,25.41,25.43,25.4,25.41,26800.0,19.2322,19.2473,19.2246,19.2322,26800.0
2005-02-09 11:40:00,25.41,25.41,25.35,25.36,60800.0,19.2322,19.2322,19.1868,19.1943,60800.0
2005-02-09 11:45:00,25.36,25.38,25.36,25.36,36400.0,19.1943,19.2095,19.1943,19.1943,36400.0
2005-02-09 11:50:00,25.36,25.4,25.33,25.33,75400.0,19.1943,19.2246,19.1716,19.1716,75400.0
2005-02-09 11:55:00,25.33,25.35,25.33,25.35,26200.0,19.1716,19.1868,19.1716,19.1868,26200.0
2005-02-09 12:00:00,25.34,25.35,25.33,25.34,35200.0,19.1792,19.1868,19.1716,19.1792,35200.0
2005-02-09 12:05:00,25.34,25.34,25.32,25.33,207200.0,19.1792,19.1792,19.164,19.1716,207200.0
2005-02-09 12:10:00,25.33,25.33,25.33,25.33,14200.0,19.1716,19.1716,19.1716,19.1716,14200.0
2005-02-09 12:15:00,25.33,25.34,25.33,25.33,29200.0,19.1716,19.1792,19.1716,19.1716,29200.0
2005-02-09 12:20:00,25.33,25.36,25.33,25.36,32600.0,19.1716,19.1943,19.1716,19.1943,32600.0
2005-02-09 12:25:00,25.36,25.36,25.33,25.35,31600.0,19.1943,19.1943,19.1716,19.1868,31600.0
2005-02-09 12:30:00,25.35,25.35,25.31,25.31,78000.0,19.1868,19.1868,19.1565,19.1565,78000.0
2005-02-09 12:35:00,25.31,25.33,25.31,25.32,15400.0,19.1565,19.1716,19.1565,19.164,15400.0
2005-02-09 12:40:00,25.32,25.33,25.31,25.32,42600.0,19.164,19.1716,19.1565,19.164,42600.0
2005-02-09 12:45:00,25.31,25.31,25.29,25.31,27600.0,19.1565,19.1565,19.1413,19.1565,27600.0
2005-02-09 12:50:00,25.31,25.31,25.28,25.3,53400.0,19.1565,19.1565,19.1338,19.1489,53400.0
2005-02-09 12:55:00,25.3,25.3,25.3,25.3,20600.0,19.1489,19.1489,19.1489,19.1489,20600.0
2005-02-09 13:00:00,25.3,25.3,25.3,25.3,44000.0,19.1489,19.1489,19.1489,19.1489,44000.0
2005-02-09 13:05:00,25.3,25.36,25.3,25.32,41400.0,19.1489,19.1943,19.1489,19.164,41400.0
2005-02-09 13:10:00,25.33,25.34,25.32,25.34,20000.0,19.1716,19.1792,19.164,19.1792,20000.0
2005-02-09 13:15:00,25.35,25.36,25.34,25.35,33800.0,19.1868,19.1943,19.1792,19.1868,33800.0
2005-02-09 13:20:00,25.35,25.35,25.35,25.35,39000.0,19.1868,19.1868,19.1868,19.1868,39000.0
2005-02-09 13:25:00,25.35,25.39,25.35,25.39,33000.0,19.1868,19.217,19.1868,19.217,33000.0
2005-02-09 13:30:00,25.39,25.4,25.37,25.38,23800.0,19.217,19.2246,19.2019,19.2095,23800.0
2005-02-09 13:35:00,25.37,25.4,25.35,25.38,41400.0,19.2019,19.2246,19.1868,19.2095,41400.0
2005-02-09 13:40:00,25.36,25.4,25.35,25.4,22200.0,19.1943,19.2246,19.1868,19.2246,22200.0
2005-02-09 13:45:00,25.4,25.4,25.4,25.4,14200.0,19.2246,19.2246,19.2246,19.2246,14200.0
2005-02-09 13:50:00,25.4,25.46,25.33,25.45,68600.0,19.2246,19.27,19.1716,19.2624,68600.0
2005-02-09 13:55:00,25.45,25.45,25.4,25.4,33600.0,19.2624,19.2624,19.2246,19.2246,33600.0
2005-02-09 14:00:00,25.4,25.4,25.33,25.33,49000.0,19.2246,19.2246,19.1716,19.1716,49000.0
2005-02-09 14:05:00,25.33,25.33,25.25,25.27,141800.0,19.1716,19.1716,19.1111,19.1262,141800.0
2005-02-09 14:10:00,25.25,25.3,25.21,25.3,95200.0,19.1111,19.1489,19.0808,19.1489,95200.0
2005-02-09 14:15:00,25.29,25.32,25.28,25.29,68800.0,19.1413,19.164,19.1338,19.1413,68800.0
2005-02-09 14:20:00,25.3,25.3,25.29,25.3,29800.0,19.1489,19.1489,19.1413,19.1489,29800.0
2005-02-09 14:25:00,25.3,25.3,25.2,25.27,134800.0,19.1489,19.1489,19.0732,19.1262,134800.0
2005-02-09 14:30:00,25.28,25.31,25.27,25.3,34000.0,19.1338,19.1565,19.1262,19.1489,34000.0
2005-02-09 14:35:00,25.3,25.34,25.3,25.33,41200.0,19.1489,19.1792,19.1489,19.1716,41200.0
2005-02-09 14:40:00,25.33,25.34,25.31,25.33,49200.0,19.1716,19.1792,19.1565,19.1716,49200.0
2005-02-09 14:45:00,25.33,25.33,25.3,25.31,33400.0,19.1716,19.1716,19.1489,19.1565,33400.0
2005-02-09 14:50:00,25.31,25.31,25.26,25.26,43400.0,19.1565,19.1565,19.1186,19.1186,43400.0
2005-02-09 14:55:00,25.26,25.29,25.23,25.24,37600.0,19.1186,19.1413,19.0959,19.1035,37600.0
2005-02-09 15:00:00,25.22,25.28,25.2,25.23,154400.0,19.0884,19.1338,19.0732,19.0959,154400.0
2005-02-09 15:05:00,25.21,25.25,25.18,25.24,191600.0,19.0808,19.1111,19.0581,19.1035,191600.0
2005-02-09 15:10:00,25.24,25.26,25.18,25.25,140000.0,19.1035,19.1186,19.0581,19.1111,140000.0
2005-02-09 15:15:00,25.25,25.26,25.22,25.25,35400.0,19.1111,19.1186,19.0884,19.1111,35400.0
2005-02-09 15:20:00,25.25,25.3,25.25,25.27,78000.0,19.1111,19.1489,19.1111,19.1262,78000.0
2005-02-09 15:25:00,25.28,25.35,25.24,25.33,119200.0,19.1338,19.1868,19.1035,19.1716,119200.0
2005-02-09 15:30:00,25.33,25.36,25.29,25.32,95200.0,19.1716,19.1943,19.1413,19.164,95200.0
2005-02-09 15:35:00,25.32,25.33,25.25,25.25,75600.0,19.164,19.1716,19.1111,19.1111,75600.0
2005-02-09 15:40:00,25.25,25.25,25.2,25.24,97600.0,19.1111,19.1111,19.0732,19.1035,97600.0
2005-02-09 15:45:00,25.24,25.28,25.24,25.24,77200.0,19.1035,19.1338,19.1035,19.1035,77200.0
2005-02-09 15:50:00,25.24,25.79,25.18,25.22,121600.0,19.1035,19.5198,19.0581,19.0884,121600.0
2005-02-09 15:55:00,25.22,25.26,25.18,25.25,215800.0,19.0884,19.1186,19.0581,19.1111,215800.0
2005-02-10 09:30:00,25.61,25.63,25.39,25.5,331200.0,19.3835,19.3987,19.217,19.3003,331200.0
2005-02-10 09:35:00,25.5,25.51,25.33,25.34,112200.0,19.3003,19.3079,19.1716,19.1792,112200.0
2005-02-10 09:40:00,25.34,25.36,25.29,25.34,87400.0,19.1792,19.1943,19.1413,19.1792,87400.0
2005-02-10 09:45:00,25.35,25.37,25.34,25.35,51000.0,19.1868,19.2019,19.1792,19.1868,51000.0
2005-02-10 09:50:00,25.35,25.43,25.34,25.43,92600.0,19.1868,19.2473,19.1792,19.2473,92600.0
2005-02-10 09:55:00,25.43,25.48,25.42,25.46,54400.0,19.2473,19.2851,19.2397,19.27,54400.0
2005-02-10 10:00:00,25.46,25.49,25.45,25.47,62200.0,19.27,19.2927,19.2624,19.2776,62200.0
2005-02-10 10:05:00,25.47,25.5,25.47,25.5,36200.0,19.2776,19.3003,19.2776,19.3003,36200.0
2005-02-10 10:10:00,25.48,25.49,25.39,25.41,48200.0,19.2851,19.2927,19.217,19.2322,48200.0
2005-02-10 10:15:00,25.4,25.49,25.4,25.43,55000.0,19.2246,19.2927,19.2246,19.2473,55000.0
2005-02-10 10:20:00,25.42,25.43,25.38,25.42,38600.0,19.2397,19.2473,19.2095,19.2397,38600.0
2005-02-10 10:25:00,25.42,25.5,25.41,25.45,49200.0,19.2397,19.3003,19.2322,19.2624,49200.0
2005-02-10 10:30:00,25.45,25.49,25.45,25.47,50400.0,19.2624,19.2927,19.2624,19.2776,50400.0
2005-02-10 10:35:00,25.48,25.49,25.41,25.43,68600.0,19.2851,19.2927,19.2322,19.2473,68600.0
2005-02-10 10:40:00,25.43,25.45,25.4,25.4,42600.0,19.2473,19.2624,19.2246,19.2246,42600.0
2005-02-10 10:45:00,25.4,25.4,25.28,25.35,121000.0,19.2246,19.2246,19.1338,19.1868,121000.0
2005-02-10 10:50:00,25.35,25.39,25.34,25.39,29000.0,19.1868,19.217,19.1792,19.217,29000.0
2005-02-10 10:55:00,25.4,25.46,25.39,25.41,76600.0,19.2246,19.27,19.217,19.2322,76600.0
2005-02-10 11:00:00,25.42,25.45,25.39,25.39,54600.0,19.2397,19.2624,19.217,19.217,54600.0
2005-02-10 11:05:00,25.39,25.45,25.37,25.39,64200.0,19.217,19.2624,19.2019,19.217,64200.0
2005-02-10 11:10:00,25.4,25.43,25.38,25.39,39400.0,19.2246,19.2473,19.2095,19.217,39400.0
2005-02-10 11:15:00,25.39,25.4,25.33,25.36,58200.0,19.217,19.2246,19.1716,19.1943,58200.0
2005-02-10 11:20:00,25.35,25.37,25.3,25.32,50000.0,19.1868,19.2019,19.1489,19.164,50000.0
2005-02-10 11:25:00,25.31,25.38,25.3,25.37,42400.0,19.1565,19.2095,19.1489,19.2019,42400.0
2005-02-10 11:30:00,25.37,25.39,25.29,25.3,85400.0,19.2019,19.217,19.1413,19.1489,85400.0
2005-02-10 11:35:00,25.29,25.35,25.26,25.29,91600.0,19.1413,19.1868,19.1186,19.1413,91600.0
2005-02-10 11:40:00,25.29,25.32,25.28,25.29,58000.0,19.1413,19.164,19.1338,19.1413,58000.0
2005-02-10 11:45:00,25.28,25.3,25.27,25.3,36200.0,19.1338,19.1489,19.1262,19.1489,36200.0
2005-02-10 11:50:00,25.3,25.33,25.3,25.32,41800.0,19.1489,19.1716,19.1489,19.164,41800.0
2005-02-10 11:55:00,25.32,25.33,25.23,25.25,95800.0,19.164,19.1716,19.0959,19.1111,95800.0
2005-02-10 12:00:00,25.24,25.28,25.24,25.26,40400.0,19.1035,19.1338,19.1035,19.1186,40400.0
2005-02-10 12:05:00,25.26,25.28,25.26,25.28,35600.0,19.1186,19.1338,19.1186,19.1338,35600.0
2005-02-10 12:10:00,25.28,25.3,25.28,25.29,41600.0,19.1338,19.1489,19.1338,19.1413,41600.0
2005-02-10 12:15:00,25.29,25.31,25.29,25.29,41200.0,19.1413,19.1565,19.1413,19.1413,41200.0
2005-02-10 12:20:00,25.29,25.31,25.29,25.3,46400.0,19.1413,19.1565,19.1413,19.1489,46400.0
2005-02-10 12:25:00,25.3,25.33,25.3,25.32,78200.0,19.1489,19.1716,19.1489,19.164,78200.0
2005-02-10 12:30:00,25.33,25.34,25.32,25.32,74400.0,19.1716,19.1792,19.164,19.164,74400.0
2005-02-10 12:35:00,25.32,25.33,25.29,25.3,46800.0,19.164,19.1716,19.1413,19.1489,46800.0
2005-02-10 12:40:00,25.3,25.32,25.29,25.3,117200.0,19.1489,19.164,19.1413,19.1489,117200.0
2005-02-10 12:45:00,25.31,25.31,25.27,25.27,84600.0,19.1565,19.1565,19.1262,19.1262,84600.0
2005-02-10 12:50:00,25.28,25.29,25.27,25.29,28200.0,19.1338,19.1413,19.1262,19.1413,28200.0
2005-02-10 12:55:00,25.28,25.29,25.27,25.29,17200.0,19.1338,19.1413,19.1262,19.1413,17200.0
2005-02-10 13:00:00,25.27,25.29,25.27,25.28,31800.0,19.1262,19.1413,19.1262,19.1338,31800.0
2005-02-10 13:05:00,25.28,25.28,25.23,25.24,59800.0,19.1338,19.1338,19.0959,19.1035,59800.0
2005-02-10 13:10:00,25.25,25.25,25.23,25.23,34200.0,19.1111,19.1111,19.0959,19.0959,34200.0
2005-02-10 13:15:00,25.24,25.25,25.23,25.24,44400.0,19.1035,19.1111,19.0959,19.1035,44400.0
2005-02-10 13:20:00,25.25,25.27,25.24,25.25,31200.0,19.1111,19.1262,19.1035,19.1111,31200.0
2005-02-10 13:25:00,25.25,25.35,25.25,25.34,121600.0,19.1111,19.1868,19.1111,19.1792,121600.0
2005-02-10 13:30:00,25.34,25.38,25.32,25.33,115400.0,19.1792,19.2095,19.164,19.1716,115400.0
2005-02-10 13:35:00,25.35,25.36,25.33,25.35,54600.0,19.1868,19.1943,19.1716,19.1868,54600.0
2005-02-10 13:40:00,25.33,25.34,25.31,25.31,26000.0,19.1716,19.1792,19.1565,19.1565,26000.0
2005-02-10 13:45:00,25.31,25.34,25.29,25.29,56600.0,19.1565,19.1792,19.1413,19.1413,56600.0
2005-02-10 13:50:00,25.28,25.31,25.25,25.29,49800.0,19.1338,19.1565,19.1111,19.1413,49800.0
2005-02-10 13:55:00,25.29,25.34,25.28,25.34,97600.0,19.1413,19.1792,19.1338,19.1792,97600.0
2005-02-10 14:00:00,25.34,25.34,25.29,25.32,72800.0,19.1792,19.1792,19.1413,19.164,72800.0
2005-02-10 14:05:00,25.3,25.36,25.3,25.36,162400.0,19.1489,19.1943,19.1489,19.1943,162400.0
2005-02-10 14:10:00,25.35,25.42,25.35,25.42,126800.0,19.1868,19.2397,19.1868,19.2397,126800.0
2005-02-10 14:15:00,25.42,25.42,25.39,25.39,64200.0,19.2397,19.2397,19.217,19.217,64200.0
2005-02-10 14:20:00,25.39,25.41,25.35,25.35,173000.0,19.217,19.2322,19.1868,19.1868,173000.0
2005-02-10 14:25:00,25.35,25.4,25.35,25.39,71600.0,19.1868,19.2246,19.1868,19.217,71600.0
2005-02-10 14:30:00,25.38,25.39,25.32,25.34,55400.0,19.2095,19.217,19.164,19.1792,55400.0
2005-02-10 14:35:00,25.35,25.36,25.23,25.26,150000.0,19.1868,19.1943,19.0959,19.1186,150000.0
2005-02-10 14:40:00,25.26,25.32,25.14,25.2,187200.0,19.1186,19.164,19.0278,19.0732,187200.0
2005-02-10 14:45:00,25.2,25.26,25.18,25.25,106800.0,19.0732,19.1186,19.0581,19.1111,106800.0
2005-02-10 14:50:00,25.24,25.27,25.15,25.2,140800.0,19.1035,19.1262,19.0354,19.0732,140800.0
2005-02-10 14:55:00,25.21,25.24,25.14,25.21,228000.0,19.0808,19.1035,19.0278,19.0808,228000.0
2005-02-10 15:00:00,25.21,25.25,25.18,25.24,119000.0,19.0808,19.1111,19.0581,19.1035,119000.0
2005-02-10 15:05:00,25.25,25.27,25.22,25.27,80600.0,19.1111,19.1262,19.0884,19.1262,80600.0
2005-02-10 15:10:00,25.25,25.27,25.23,25.25,77800.0,19.1111,19.1262,19.0959,19.1111,77800.0
2005-02-10 15:15:00,25.25,25.3,25.23,25.28,89200.0,19.1111,19.1489,19.0959,19.1338,89200.0
2005-02-10 15:20:00,25.3,25.31,25.23,25.25,53400.0,19.1489,19.1565,19.0959,19.1111,53400.0
2005-02-10 15:25:00,25.25,25.31,25.21,25.28,61200.0,19.1111,19.1565,19.0808,19.1338,61200.0
2005-02-10 15:30:00,25.27,25.3,25.25,25.28,162000.0,19.1262,19.1489,19.1111,19.1338,162000.0
2005-02-10 15:35:00,25.27,25.27,25.2,25.2,121600.0,19.1262,19.1262,19.0732,19.0732,121600.0
2005-02-10 15:40:00,25.21,25.24,25.2,25.21,190200.0,19.0808,19.1035,19.0732,19.0808,190200.0
2005-02-10 15:45:00,25.21,25.21,25.19,25.2,171400.0,19.0808,19.0808,19.0657,19.0732,171400.0
2005-02-10 15:50:00,25.2,25.22,25.17,25.18,164000.0,19.0732,19.0884,19.0505,19.0581,164000.0
2005-02-10 15:55:00,25.18,25.2,25.1,25.1,282800.0,19.0581,19.0732,18.9975,18.9975,282800.0
2005-02-11 09:30:00,24.85,25.0,24.61,24.81,806200.0,18.8083,18.9218,18.6267,18.778,806200.0
2005-02-11 09:35:00,24.81,24.88,24.76,24.83,294800.0,18.778,18.831,18.7402,18.7932,294800.0
2005-02-11 09:40:00,24.83,24.86,24.79,24.81,369200.0,18.7932,18.8159,18.7629,18.778,369200.0
2005-02-11 09:45:00,24.81,24.86,24.75,24.86,140400.0,18.778,18.8159,18.7326,18.8159,140400.0
2005-02-11 09:50:00,24.85,24.96,24.85,24.96,170000.0,18.8083,18.8916,18.8083,18.8916,170000.0
2005-02-11 09:55:00,24.96,25.01,24.93,25.0,118600.0,18.8916,18.9294,18.8689,18.9218,118600.0
2005-02-11 10:00:00,25.0,25.0,24.81,24.91,183200.0,18.9218,18.9218,18.778,18.8537,183200.0
2005-02-11 10:05:00,24.92,24.92,24.81,24.84,101400.0,18.8613,18.8613,18.778,18.8007,101400.0
2005-02-11 10:10:00,24.82,24.89,24.82,24.88,54600.0,18.7856,18.8386,18.7856,18.831,54600.0
2005-02-11 10:15:00,24.89,24.97,24.88,24.93,156800.0,18.8386,18.8991,18.831,18.8689,156800.0
2005-02-11 10:20:00,24.91,24.93,24.81,24.87,140200.0,18.8537,18.8689,18.778,18.8235,140200.0
2005-02-11 10:25:00,24.87,25.0,24.85,25.0,155200.0,18.8235,18.9218,18.8083,18.9218,155200.0
2005-02-11 10:30:00,25.0,25.0,24.9,25.0,147400.0,18.9218,18.9218,18.8462,18.9218,147400.0
2005-02-11 10:35:00,25.0,25.09,24.99,25.05,145000.0,18.9218,18.99,18.9143,18.9597,145000.0
2005-02-11 10:40:00,25.05,25.05,24.96,25.0,78000.0,18.9597,18.9597,18.8916,18.9218,78000.0
2005-02-11 10:45:00,25.0,25.01,24.93,24.94,215000.0,18.9218,18.9294,18.8689,18.8764,215000.0
2005-02-11 10:50:00,24.95,25.0,24.95,24.99,71200.0,18.884,18.9218,18.884,18.9143,71200.0
2005-02-11 10:55:00,24.99,25.02,24.98,24.99,99000.0,18.9143,18.937,18.9067,18.9143,99000.0
2005-02-11 11:00:00,24.99,25.03,24.98,25.03,109600.0,18.9143,18.9446,18.9067,18.9446,109600.0
2005-02-11 11:05:00,25.03,25.09,24.98,25.05,186200.0,18.9446,18.99,18.9067,18.9597,186200.0
2005-02-11 11:10:00,25.05,25.25,25.05,25.14,192600.0,18.9597,19.1111,18.9597,19.0278,192600.0
2005-02-11 11:15:00,25.14,25.24,25.1,25.24,191000.0,19.0278,19.1035,18.9975,19.1035,191000.0
2005-02-11 11:20:00,25.23,25.27,25.12,25.13,196200.0,19.0959,19.1262,19.0127,19.0202,196200.0
2005-02-11 11:25:00,25.16,25.3,25.16,25.3,176800.0,19.0429,19.1489,19.0429,19.1489,176800.0
2005-02-11 11:30:00,25.3,25.33,25.14,25.17,252400.0,19.1489,19.1716,19.0278,19.0505,252400.0
2005-02-11 11:35:00,25.18,25.24,25.15,25.24,64400.0,19.0581,19.1035,19.0354,19.1035,64400.0
2005-02-11 11:40:00,25.24,25.26,25.2,25.25,97400.0,19.1035,19.1186,19.0732,19.1111,97400.0
2005-02-11 11:45:00,25.25,25.28,25.19,25.19,90000.0,19.1111,19.1338,19.0657,19.0657,90000.0
2005-02-11 11:50:00,25.2,25.24,25.18,25.21,61000.0,19.0732,19.1035,19.0581,19.0808,61000.0
2005-02-11 11:55:00,25.21,25.26,25.19,25.25,77600.0,19.0808,19.1186,19.0657,19.1111,77600.0
2005-02-11 12:00:00,25.24,25.27,25.18,25.25,97200.0,19.1035,19.1262,19.0581,19.1111,97200.0
2005-02-11 12:05:00,25.23,25.23,25.13,25.17,116200.0,19.0959,19.0959,19.0202,19.0505,116200.0
2005-02-11 12:10:00,25.17,25.17,25.11,25.14,58000.0,19.0505,19.0505,19.0051,19.0278,58000.0
2005-02-11 12:15:00,25.14,25.14,25.08,25.11,61000.0,19.0278,19.0278,18.9824,19.0051,61000.0
2005-02-11 12:20:00,25.11,25.18,25.11,25.18,101400.0,19.0051,19.0581,19.0051,19.0581,101400.0
2005-02-11 12:25:00,25.17,25.27,25.17,25.17,142000.0,19.0505,19.1262,19.0505,19.0505,142000.0
2005-02-11 12:30:00,25.2,25.21,25.18,25.21,43800.0,19.0732,19.0808,19.0581,19.0808,43800.0
2005-02-11 12:35:00,25.21,25.28,25.2,25.2,151600.0,19.0808,19.1338,19.0732,19.0732,151600.0
2005-02-11 12:40:00,25.2,25.25,25.11,25.14,121400.0,19.0732,19.1111,19.0051,19.0278,121400.0
2005-02-11 12:45:00,25.14,25.15,25.09,25.1,62800.0,19.0278,19.0354,18.99,18.9975,62800.0
2005-02-11 12:50:00,25.11,25.13,25.07,25.07,55800.0,19.0051,19.0202,18.9748,18.9748,55800.0
2005-02-11 12:55:00,25.08,25.08,24.98,25.04,109400.0,18.9824,18.9824,18.9067,18.9521,109400.0
2005-02-11 13:00:00,25.01,25.03,24.99,25.03,57400.0,18.9294,18.9446,18.9143,18.9446,57400.0
2005-02-11 13:05:00,25.02,25.05,24.97,25.0,82200.0,18.937,18.9597,18.8991,18.9218,82200.0
2005-02-11 13:10:00,25.0,25.02,24.97,25.0,45200.0,18.9218,18.937,18.8991,18.9218,45200.0
2005-02-11 13:15:00,25.0,25.0,25.0,25.0,45000.0,18.9218,18.9218,18.9218,18.9218,45000.0
2005-02-11 13:20:00,25.0,25.02,25.0,25.02,41200.0,18.9218,18.937,18.9218,18.937,41200.0
2005-02-11 13:25:00,25.02,25.07,25.02,25.04,49200.0,18.937,18.9748,18.937,18.9521,49200.0
2005-02-11 13:30:00,25.04,25.06,25.03,25.05,18400.0,18.9521,18.9673,18.9446,18.9597,18400.0
2005-02-11 13:35:00,25.05,25.07,25.03,25.05,83000.0,18.9597,18.9748,18.9446,18.9597,83000.0
2005-02-11 13:40:00,25.05,25.1,25.01,25.03,92600.0,18.9597,18.9975,18.9294,18.9446,92600.0
2005-02-11 13:45:00,25.03,25.05,25.03,25.03,25200.0,18.9446,18.9597,18.9446,18.9446,25200.0
2005-02-11 13:50:00,25.03,25.1,25.03,25.1,74800.0,18.9446,18.9975,18.9446,18.9975,74800.0
2005-02-11 13:55:00,25.1,25.13,25.04,25.05,92600.0,18.9975,19.0202,18.9521,18.9597,92600.0
2005-02-11 14:00:00,25.05,25.07,25.02,25.06,33800.0,18.9597,18.9748,18.937,18.9673,33800.0
2005-02-11 14:05:00,25.06,25.09,25.04,25.09,43000.0,18.9673,18.99,18.9521,18.99,43000.0
2005-02-11 14:10:00,25.08,25.11,25.07,25.11,60800.0,18.9824,19.0051,18.9748,19.0051,60800.0
2005-02-11 14:15:00,25.1,25.13,25.1,25.12,53800.0,18.9975,19.0202,18.9975,19.0127,53800.0
2005-02-11 14:20:00,25.12,25.13,25.06,25.08,125000.0,19.0127,19.0202,18.9673,18.9824,125000.0
2005-02-11 14:25:00,25.07,25.14,25.06,25.08,99400.0,18.9748,19.0278,18.9673,18.9824,99400.0
2005-02-11 14:30:00,25.08,25.09,25.05,25.06,65200.0,18.9824,18.99,18.9597,18.9673,65200.0
2005-02-11 14:35:00,25.05,25.09,25.05,25.08,79400.0,18.9597,18.99,18.9597,18.9824,79400.0
2005-02-11 14:40:00,25.08,25.11,25.06,25.08,93200.0,18.9824,19.0051,18.9673,18.9824,93200.0
2005-02-11 14:45:00,25.08,25.11,25.07,25.08,63000.0,18.9824,19.0051,18.9748,18.9824,63000.0
2005-02-11 14:50:00,25.08,25.13,25.08,25.11,51400.0,18.9824,19.0202,18.9824,19.0051,51400.0
2005-02-11 14:55:00,25.12,25.12,25.09,25.1,74400.0,19.0127,19.0127,18.99,18.9975,74400.0
2005-02-11 15:00:00,25.1,25.11,25.06,25.07,65200.0,18.9975,19.0051,18.9673,18.9748,65200.0
2005-02-11 15:05:00,25.08,25.09,25.07,25.08,45800.0,18.9824,18.99,18.9748,18.9824,45800.0
2005-02-11 15:10:00,25.08,25.16,25.08,25.13,117200.0,18.9824,19.0429,18.9824,19.0202,117200.0
2005-02-11 15:15:00,25.13,25.15,25.13,25.15,69200.0,19.0202,19.0354,19.0202,19.0354,69200.0
2005-02-11 15:20:00,25.15,25.17,25.14,25.16,134600.0,19.0354,19.0505,19.0278,19.0429,134600.0
2005-02-11 15:25:00,25.16,25.16,25.07,25.11,121600.0,19.0429,19.0429,18.9748,19.0051,121600.0
2005-02-11 15:30:00,25.13,25.15,25.11,25.15,86600.0,19.0202,19.0354,19.0051,19.0354,86600.0
2005-02-11 15:35:00,25.15,25.15,25.11,25.12,99000.0,19.0354,19.0354,19.0051,19.0127,99000.0
2005-02-11 15:40:00,25.11,25.16,25.11,25.16,140400.0,19.0051,19.0429,19.0051,19.0429,140400.0
2005-02-11 15:45:00,25.15,25.18,25.13,25.15,149400.0,19.0354,19.0581,19.0202,19.0354,149400.0
2005-02-11 15:50:00,25.15,25.15,25.12,25.13,139000.0,19.0354,19.0354,19.0127,19.0202,139000.0
2005-02-11 15:55:00,25.13,25.15,25.01,25.12,296400.0,19.0202,19.0354,18.9294,19.0127,296400.0
2005-02-14 09:30:00,25.15,25.17,25.01,25.14,229200.0,19.0354,19.0505,18.9294,19.0278,229200.0
2005-02-14 09:35:00,25.14,25.18,25.12,25.15,74800.0,19.0278,19.0581,19.0127,19.0354,74800.0
2005-02-14 09:40:00,25.16,25.16,25.12,25.14,95400.0,19.0429,19.0429,19.0127,19.0278,95400.0
2005-02-14 09:45:00,25.15,25.19,25.12,25.14,97400.0,19.0354,19.0657,19.0127,19.0278,97400.0
2005-02-14 09:50:00,25.18,25.18,25.11,25.11,98000.0,19.0581,19.0581,19.0051,19.0051,98000.0
2005-02-14 09:55:00,25.11,25.11,25.04,25.11,86200.0,19.0051,19.0051,18.9521,19.0051,86200.0
2005-02-14 10:00:00,25.11,25.13,25.07,25.08,81200.0,19.0051,19.0202,18.9748,18.9824,81200.0
2005-02-14 10:05:00,25.08,25.11,25.07,25.07,79000.0,18.9824,19.0051,18.9748,18.9748,79000.0
2005-02-14 10:10:00,25.08,25.13,25.07,25.11,73000.0,18.9824,19.0202,18.9748,19.0051,73000.0
2005-02-14 10:15:00,25.11,25.13,25.08,25.12,49800.0,19.0051,19.0202,18.9824,19.0127,49800.0
2005-02-14 10:20:00,25.13,25.13,25.11,25.11,41800.0,19.0202,19.0202,19.0051,19.0051,41800.0
2005-02-14 10:25:00,25.12,25.12,25.1,25.11,43800.0,19.0127,19.0127,18.9975,19.0051,43800.0
2005-02-14 10:30:00,25.1,25.11,25.07,25.09,78400.0,18.9975,19.0051,18.9748,18.99,78400.0
2005-02-14 10:35:00,25.08,25.1,25.07,25.08,55000.0,18.9824,18.9975,18.9748,18.9824,55000.0
2005-02-14 10:40:00,25.08,25.11,25.07,25.08,48800.0,18.9824,19.0051,18.9748,18.9824,48800.0
2005-02-14 10:45:00,25.08,25.08,25.04,25.06,83200.0,18.9824,18.9824,18.9521,18.9673,83200.0
2005-02-14 10:50:00,25.06,25.09,25.06,25.07,42600.0,18.9673,18.99,18.9673,18.9748,42600.0
2005-02-14 10:55:00,25.06,25.07,25.0,25.05,58800.0,18.9673,18.9748,18.9218,18.9597,58800.0
2005-02-14 11:00:00,25.06,25.08,25.05,25.06,39800.0,18.9673,18.9824,18.9597,18.9673,39800.0
2005-02-14 11:05:00,25.06,25.07,25.0,25.05,44000.0,18.9673,18.9748,18.9218,18.9597,44000.0
2005-02-14 11:10:00,25.05,25.07,25.05,25.05,46400.0,18.9597,18.9748,18.9597,18.9597,46400.0
2005-02-14 11:15:00,25.05,25.08,25.05,25.07,28800.0,18.9597,18.9824,18.9597,18.9748,28800.0
2005-02-14 11:20:00,25.08,25.09,25.05,25.07,79000.0,18.9824,18.99,18.9597,18.9748,79000.0
2005-02-14 11:25:00,25.07,25.09,25.06,25.08,53800.0,18.9748,18.99,18.9673,18.9824,53800.0
2005-02-14 11:30:00,25.08,25.09,25.05,25.08,81200.0,18.9824,18.99,18.9597,18.9824,81200.0
2005-02-14 11:35:00,25.07,25.07,25.03,25.05,62600.0,18.9748,18.9748,18.9446,18.9597,62600.0
2005-02-14 11:40:00,25.05,25.06,25.02,25.05,78600.0,18.9597,18.9673,18.937,18.9597,78600.0
2005-02-14 11:45:00,25.05,25.06,25.02,25.02,46200.0,18.9597,18.9673,18.937,18.937,46200.0
2005-02-14 11:50:00,25.02,25.04,25.02,25.03,37400.0,18.937,18.9521,18.937,18.9446,37400.0
2005-02-14 11:55:00,25.04,25.05,25.03,25.05,20400.0,18.9521,18.9597,18.9446,18.9597,20400.0
2005-02-14 12:00:00,25.04,25.05,25.02,25.02,66000.0,18.9521,18.9597,18.937,18.937,66000.0
2005-02-14 12:05:00,25.02,25.03,25.0,25.02,22200.0,18.937,18.9446,18.9218,18.937,22200.0
2005-02-14 12:10:00,25.02,25.05,25.02,25.03,44400.0,18.937,18.9597,18.937,18.9446,44400.0
2005-02-14 12:15:00,25.02,25.03,25.02,25.02,21200.0,18.937,18.9446,18.937,18.937,21200.0
2005-02-14 12:20:00,25.02,25.03,25.02,25.02,40200.0,18.937,18.9446,18.937,18.937,40200.0
2005-02-14 12:25:00,25.02,25.04,25.0,25.02,49200.0,18.937,18.9521,18.9218,18.937,49200.0
2005-02-14 12:30:00,25.03,25.05,25.0,25.04,33400.0,18.9446,18.9597,18.9218,18.9521,33400.0
2005-02-14 12:35:00,25.04,25.04,25.0,25.0,23000.0,18.9521,18.9521,18.9218,18.9218,23000.0
2005-02-14 12:40:00,25.0,25.02,25.0,25.01,31000.0,18.9218,18.937,18.9218,18.9294,31000.0
2005-02-14 12:45:00,25.01,25.02,25.01,25.02,59200.0,18.9294,18.937,18.9294,18.937,59200.0
2005-02-14 12:50:00,25.02,25.03,25.01,25.02,33800.0,18.937,18.9446,18.9294,18.937,33800.0
2005-02-14 12:55:00,25.02,25.03,25.0,25.0,85600.0,18.937,18.9446,18.9218,18.9218,85600.0
2005-02-14 13:00:00,25.0,25.01,24.97,24.99,83200.0,18.9218,18.9294,18.8991,18.9143,83200.0
2005-02-14 13:05:00,24.98,25.01,24.98,25.0,47400.0,18.9067,18.9294,18.9067,18.9218,47400.0
2005-02-14 13:10:00,25.0,25.02,25.0,25.02,37600.0,18.9218,18.937,18.9218,18.937,37600.0
2005-02-14 13:15:00,25.02,25.02,25.01,25.02,29800.0,18.937,18.937,18.9294,18.937,29800.0
2005-02-14 13:20:00,25.02,25.04,25.02,25.03,41000.0,18.937,18.9521,18.937,18.9446,41000.0
2005-02-14 13:25:00,25.03,25.04,25.02,25.03,18600.0,18.9446,18.9521,18.937,18.9446,18600.0
2005-02-14 13:30:00,25.04,25.04,25.03,25.03,29200.0,18.9521,18.9521,18.9446,18.9446,29200.0
2005-02-14 13:35:00,25.03,25.05,25.03,25.05,37600.0,18.9446,18.9597,18.9446,18.9597,37600.0
2005-02-14 13:40:00,25.04,25.05,25.04,25.04,15800.0,18.9521,18.9597,18.9521,18.9521,15800.0
2005-02-14 13:45:00,25.04,25.05,25.01,25.01,52000.0,18.9521,18.9597,18.9294,18.9294,52000.0
2005-02-14 13:50:00,25.02,25.05,25.02,25.03,29200.0,18.937,18.9597,18.937,18.9446,29200.0
2005-02-14 13:55:00,25.03,25.04,25.0,25.0,46200.0,18.9446,18.9521,18.9218,18.9218,46200.0
2005-02-14 14:00:00,25.0,25.0,25.0,25.0,50400.0,18.9218,18.9218,18.9218,18.9218,50400.0
2005-02-14 14:05:00,25.0,25.01,25.0,25.0,35800.0,18.9218,18.9294,18.9218,18.9218,35800.0
2005-02-14 14:10:00,25.0,25.01,25.0,25.0,39600.0,18.9218,18.9294,18.9218,18.9218,39600.0
2005-02-14 14:15:00,25.0,25.0,24.98,25.0,148000.0,18.9218,18.9218,18.9067,18.9218,148000.0
2005-02-14 14:20:00,25.0,25.03,25.0,25.03,97000.0,18.9218,18.9446,18.9218,18.9446,97000.0
2005-02-14 14:25:00,25.02,25.03,25.01,25.03,23600.0,18.937,18.9446,18.9294,18.9446,23600.0
2005-02-14 14:30:00,25.02,25.03,25.01,25.02,25600.0,18.937,18.9446,18.9294,18.937,25600.0
2005-02-14 14:35:00,25.02,25.03,25.0,25.03,85600.0,18.937,18.9446,18.9218,18.9446,85600.0
2005-02-14 14:40:00,25.02,25.04,25.02,25.03,64000.0,18.937,18.9521,18.937,18.9446,64000.0
2005-02-14 14:45:00,25.03,25.05,25.03,25.04,55000.0,18.9446,18.9597,18.9446,18.9521,55000.0
2005-02-14 14:50:00,25.04,25.04,25.02,25.03,240400.0,18.9521,18.9521,18.937,18.9446,240400.0
2005-02-14 14:55:00,25.02,25.04,25.0,25.04,99000.0,18.937,18.9521,18.9218,18.9521,99000.0
2005-02-14 15:00:00,25.03,25.03,25.02,25.03,72800.0,18.9446,18.9446,18.937,18.9446,72800.0
2005-02-14 15:05:00,25.03,25.03,24.99,24.99,79000.0,18.9446,18.9446,18.9143,18.9143,79000.0
2005-02-14 15:10:00,24.99,25.02,24.99,25.0,93800.0,18.9143,18.937,18.9143,18.9218,93800.0
2005-02-14 15:15:00,25.0,25.03,24.99,25.01,79200.0,18.9218,18.9446,18.9143,18.9294,79200.0
2005-02-14 15:20:00,25.01,25.02,25.0,25.01,63800.0,18.9294,18.937,18.9218,18.9294,63800.0
2005-02-14 15:25:00,25.01,25.03,25.0,25.03,58400.0,18.9294,18.9446,18.9218,18.9446,58400.0
2005-02-14 15:30:00,25.02,25.05,25.02,25.04,193000.0,18.937,18.9597,18.937,18.9521,193000.0
2005-02-14 15:35:00,25.05,25.05,25.02,25.05,151000.0,18.9597,18.9597,18.937,18.9597,151000.0
2005-02-14 15:40:00,25.05,25.09,25.05,25.06,190800.0,18.9597,18.99,18.9597,18.9673,190800.0
2005-02-14 15:45:00,25.06,25.07,25.0,25.02,178200.0,18.9673,18.9748,18.9218,18.937,178200.0
2005-02-14 15:50:00,25.02,25.02,24.96,24.99,140200.0,18.937,18.937,18.8916,18.9143,140200.0
2005-02-14 15:55:00,24.99,25.0,24.92,24.93,304400.0,18.9143,18.9218,18.8613,18.8689,304400.0
2005-02-15 09:30:00,24.95,25.0,24.8,24.8,286400.0,18.884,18.9218,18.7705,18.7705,286400.0
2005-02-15 09:35:00,24.8,24.88,24.8,24.86,135400.0,18.7705,18.831,18.7705,18.8159,135400.0
2005-02-15 09:40:00,24.86,24.89,24.86,24.88,72600.0,18.8159,18.8386,18.8159,18.831,72600.0
2005-02-15 09:45:00,24.87,24.88,24.79,24.79,156200.0,18.8235,18.831,18.7629,18.7629,156200.0
2005-02-15 09:50:00,24.79,24.82,24.78,24.81,117600.0,18.7629,18.7856,18.7553,18.778,117600.0
2005-02-15 09:55:00,24.81,24.85,24.8,24.85,58400.0,18.778,18.8083,18.7705,18.8083,58400.0
2005-02-15 10:00:00,24.85,24.85,24.83,24.84,76200.0,18.8083,18.8083,18.7932,18.8007,76200.0
2005-02-15 10:05:00,24.85,24.87,24.84,24.84,65400.0,18.8083,18.8235,18.8007,18.8007,65400.0
2005-02-15 10:10:00,24.86,24.89,24.85,24.86,89400.0,18.8159,18.8386,18.8083,18.8159,89400.0
2005-02-15 10:15:00,24.86,24.91,24.85,24.91,174000.0,18.8159,18.8537,18.8083,18.8537,174000.0
2005-02-15 10:20:00,24.9,24.93,24.9,24.93,96600.0,18.8462,18.8689,18.8462,18.8689,96600.0
2005-02-15 10:25:00,24.93,24.94,24.9,24.9,142600.0,18.8689,18.8764,18.8462,18.8462,142600.0
2005-02-15 10:30:00,24.93,25.04,24.91,25.04,160600.0,18.8689,18.9521,18.8537,18.9521,160600.0
2005-02-15 10:35:00,25.04,25.15,24.95,25.07,266400.0,18.9521,19.0354,18.884,18.9748,266400.0
2005-02-15 10:40:00,25.08,25.1,25.01,25.05,68000.0,18.9824,18.9975,18.9294,18.9597,68000.0
2005-02-15 10:45:00,25.05,25.1,25.03,25.07,56200.0,18.9597,18.9975,18.9446,18.9748,56200.0
2005-02-15 10:50:00,25.07,25.12,25.07,25.11,106000.0,18.9748,19.0127,18.9748,19.0051,106000.0
2005-02-15 10:55:00,25.11,25.18,25.07,25.16,333800.0,19.0051,19.0581,18.9748,19.0429,333800.0
2005-02-15 11:00:00,25.14,25.29,25.13,25.29,279800.0,19.0278,19.1413,19.0202,19.1413,279800.0
2005-02-15 11:05:00,25.29,25.38,25.25,25.34,268200.0,19.1413,19.2095,19.1111,19.1792,268200.0
2005-02-15 11:10:00,25.34,25.43,25.34,25.42,177600.0,19.1792,19.2473,19.1792,19.2397,177600.0
2005-02-15 11:15:00,25.42,25.48,25.38,25.44,254400.0,19.2397,19.2851,19.2095,19.2549,254400.0
2005-02-15 11:20:00,25.42,25.43,25.37,25.39,108200.0,19.2397,19.2473,19.2019,19.217,108200.0
2005-02-15 11:25:00,25.4,25.42,25.36,25.39,83800.0,19.2246,19.2397,19.1943,19.217,83800.0
2005-02-15 11:30:00,25.4,25.4,25.35,25.38,126200.0,19.2246,19.2246,19.1868,19.2095,126200.0
2005-02-15 11:35:00,25.36,25.4,25.36,25.38,65800.0,19.1943,19.2246,19.1943,19.2095,65800.0
2005-02-15 11:40:00,25.36,25.4,25.36,25.38,56000.0,19.1943,19.2246,19.1943,19.2095,56000.0
2005-02-15 11:45:00,25.39,25.4,25.38,25.39,39600.0,19.217,19.2246,19.2095,19.217,39600.0
2005-02-15 11:50:00,25.39,25.47,25.39,25.45,85400.0,19.217,19.2776,19.217,19.2624,85400.0
2005-02-15 11:55:00,25.44,25.47,25.43,25.44,40600.0,19.2549,19.2776,19.2473,19.2549,40600.0
2005-02-15 12:00:00,25.44,25.44,25.39,25.4,46600.0,19.2549,19.2549,19.217,19.2246,46600.0
2005-02-15 12:05:00,25.4,25.42,25.4,25.42,26400.0,19.2246,19.2397,19.2246,19.2397,26400.0
2005-02-15 12:10:00,25.42,25.42,25.34,25.37,75200.0,19.2397,19.2397,19.1792,19.2019,75200.0
2005-02-15 12:15:00,25.37,25.41,25.36,25.4,34000.0,19.2019,19.2322,19.1943,19.2246,34000.0
2005-02-15 12:20:00,25.39,25.4,25.34,25.35,36000.0,19.217,19.2246,19.1792,19.1868,36000.0
2005-02-15 12:25:00,25.34,25.34,25.28,25.28,87800.0,19.1792,19.1792,19.1338,19.1338,87800.0
2005-02-15 12:30:00,25.28,25.32,25.28,25.31,68600.0,19.1338,19.164,19.1338,19.1565,68600.0
2005-02-15 12:35:00,25.3,25.31,25.25,25.25,85400.0,19.1489,19.1565,19.1111,19.1111,85400.0
2005-02-15 12:40:00,25.25,25.27,25.25,25.25,33000.0,19.1111,19.1262,19.1111,19.1111,33000.0
2005-02-15 12:45:00,25.25,25.28,25.24,25.27,43400.0,19.1111,19.1338,19.1035,19.1262,43400.0
2005-02-15 12:50:00,25.28,25.28,25.24,25.25,75400.0,19.1338,19.1338,19.1035,19.1111,75400.0
2005-02-15 12:55:00,25.25,25.25,25.2,25.21,37200.0,19.1111,19.1111,19.0732,19.0808,37200.0
2005-02-15 13:00:00,25.2,25.23,25.2,25.22,29200.0,19.0732,19.0959,19.0732,19.0884,29200.0
2005-02-15 13:05:00,25.22,25.22,25.2,25.22,84600.0,19.0884,19.0884,19.0732,19.0884,84600.0
2005-02-15 13:10:00,25.22,25.25,25.19,25.21,158000.0,19.0884,19.1111,19.0657,19.0808,158000.0
2005-02-15 13:15:00,25.2,25.23,25.18,25.2,53800.0,19.0732,19.0959,19.0581,19.0732,53800.0
2005-02-15 13:20:00,25.21,25.22,25.2,25.22,28400.0,19.0808,19.0884,19.0732,19.0884,28400.0
2005-02-15 13:25:00,25.24,25.28,25.1,25.11,143600.0,19.1035,19.1338,18.9975,19.0051,143600.0
2005-02-15 13:30:00,25.11,25.11,24.94,25.05,251800.0,19.0051,19.0051,18.8764,18.9597,251800.0
2005-02-15 13:35:00,25.05,25.09,25.04,25.09,83000.0,18.9597,18.99,18.9521,18.99,83000.0
2005-02-15 13:40:00,25.09,25.11,25.07,25.09,61200.0,18.99,19.0051,18.9748,18.99,61200.0
2005-02-15 13:45:00,25.11,25.13,25.06,25.07,89800.0,19.0051,19.0202,18.9673,18.9748,89800.0
2005-02-15 13:50:00,25.06,25.09,25.04,25.07,90600.0,18.9673,18.99,18.9521,18.9748,90600.0
2005-02-15 13:55:00,25.05,25.08,25.0,25.04,75200.0,18.9597,18.9824,18.9218,18.9521,75200.0
2005-02-15 14:00:00,25.04,25.08,25.04,25.06,34800.0,18.9521,18.9824,18.9521,18.9673,34800.0
2005-02-15 14:05:00,25.06,25.06,25.02,25.04,55400.0,18.9673,18.9673,18.937,18.9521,55400.0
2005-02-15 14:10:00,25.04,25.05,25.03,25.04,22600.0,18.9521,18.9597,18.9446,18.9521,22600.0
2005-02-15 14:15:00,25.03,25.07,25.03,25.04,68000.0,18.9446,18.9748,18.9446,18.9521,68000.0
2005-02-15 14:20:00,25.03,25.06,25.03,25.04,45000.0,18.9446,18.9673,18.9446,18.9521,45000.0
2005-02-15 14:25:00,25.04,25.12,25.04,25.05,50400.0,18.9521,19.0127,18.9521,18.9597,50400.0
2005-02-15 14:30:00,25.07,25.1,25.07,25.09,37400.0,18.9748,18.9975,18.9748,18.99,37400.0
2005-02-15 14:35:00,25.09,25.13,25.09,25.11,42400.0,18.99,19.0202,18.99,19.0051,42400.0
2005-02-15 14:40:00,25.11,25.16,25.11,25.15,32200.0,19.0051,19.0429,19.0051,19.0354,32200.0
2005-02-15 14:45:00,25.15,25.16,25.14,25.15,26800.0,19.0354,19.0429,19.0278,19.0354,26800.0
2005-02-15 14:50:00,25.15,25.15,25.13,25.15,43200.0,19.0354,19.0354,19.0202,19.0354,43200.0
2005-02-15 14:55:00,25.15,25.16,25.15,25.16,57000.0,19.0354,19.0429,19.0354,19.0429,57000.0
2005-02-15 15:00:00,25.16,25.18,25.16,25.17,38000.0,19.0429,19.0581,19.0429,19.0505,38000.0
2005-02-15 15:05:00,25.17,25.18,25.16,25.18,58400.0,19.0505,19.0581,19.0429,19.0581,58400.0
2005-02-15 15:10:00,25.17,25.21,25.17,25.2,82800.0,19.0505,19.0808,19.0505,19.0732,82800.0
2005-02-15 15:15:00,25.2,25.24,25.2,25.23,49200.0,19.0732,19.1035,19.0732,19.0959,49200.0
2005-02-15 15:20:00,25.23,25.25,25.23,25.25,84800.0,19.0959,19.1111,19.0959,19.1111,84800.0
2005-02-15 15:25:00,25.25,25.25,25.22,25.23,82000.0,19.1111,19.1111,19.0884,19.0959,82000.0
2005-02-15 15:30:00,25.23,25.29,25.23,25.25,79600.0,19.0959,19.1413,19.0959,19.1111,79600.0
2005-02-15 15:35:00,25.25,25.28,25.25,25.27,40800.0,19.1111,19.1338,19.1111,19.1262,40800.0
2005-02-15 15:40:00,25.27,25.28,25.27,25.28,49400.0,19.1262,19.1338,19.1262,19.1338,49400.0
2005-02-15 15:45:00,25.27,25.3,25.23,25.23,81400.0,19.1262,19.1489,19.0959,19.0959,81400.0
2005-02-15 15:50:00,25.23,25.27,25.21,25.27,86400.0,19.0959,19.1262,19.0808,19.1262,86400.0
2005-02-15 15:55:00,25.27,25.27,25.2,25.22,150600.0,19.1262,19.1262,19.0732,19.0884,150600.0
2005-02-16 09:30:00,25.35,25.39,25.27,25.34,205600.0,19.1868,19.217,19.1262,19.1792,205600.0
2005-02-16 09:35:00,25.34,25.38,25.25,25.3,111600.0,19.1792,19.2095,19.1111,19.1489,111600.0
2005-02-16 09:40:00,25.32,25.37,25.25,25.3,103800.0,19.164,19.2019,19.1111,19.1489,103800.0
2005-02-16 09:45:00,25.3,25.36,25.25,25.29,70200.0,19.1489,19.1943,19.1111,19.1413,70200.0
2005-02-16 09:50:00,25.29,25.29,25.25,25.26,96600.0,19.1413,19.1413,19.1111,19.1186,96600.0
2005-02-16 09:55:00,25.25,25.32,25.25,25.3,161000.0,19.1111,19.164,19.1111,19.1489,161000.0
2005-02-16 10:00:00,25.29,25.31,25.25,25.3,98800.0,19.1413,19.1565,19.1111,19.1489,98800.0
2005-02-16 10:05:00,25.29,25.3,25.25,25.28,84800.0,19.1413,19.1489,19.1111,19.1338,84800.0
2005-02-16 10:10:00,25.27,25.28,25.25,25.28,53000.0,19.1262,19.1338,19.1111,19.1338,53000.0
2005-02-16 10:15:00,25.27,25.41,25.25,25.41,119600.0,19.1262,19.2322,19.1111,19.2322,119600.0
2005-02-16 10:20:00,25.41,25.43,25.32,25.35,75600.0,19.2322,19.2473,19.164,19.1868,75600.0
2005-02-16 10:25:00,25.35,25.37,25.35,25.36,46200.0,19.1868,19.2019,19.1868,19.1943,46200.0
2005-02-16 10:30:00,25.36,25.4,25.33,25.39,79800.0,19.1943,19.2246,19.1716,19.217,79800.0
2005-02-16 10:35:00,25.39,25.4,25.32,25.32,73200.0,19.217,19.2246,19.164,19.164,73200.0
2005-02-16 10:40:00,25.32,25.34,25.28,25.28,69000.0,19.164,19.1792,19.1338,19.1338,69000.0
2005-02-16 10:45:00,25.28,25.28,25.25,25.28,65200.0,19.1338,19.1338,19.1111,19.1338,65200.0
2005-02-16 10:50:00,25.26,25.27,25.18,25.2,67800.0,19.1186,19.1262,19.0581,19.0732,67800.0
2005-02-16 10:55:00,25.2,25.3,25.2,25.3,54200.0,19.0732,19.1489,19.0732,19.1489,54200.0
2005-02-16 11:00:00,25.3,25.31,25.25,25.25,35200.0,19.1489,19.1565,19.1111,19.1111,35200.0
2005-02-16 11:05:00,25.25,25.33,25.25,25.28,111600.0,19.1111,19.1716,19.1111,19.1338,111600.0
2005-02-16 11:10:00,25.28,25.29,25.25,25.27,94600.0,19.1338,19.1413,19.1111,19.1262,94600.0
2005-02-16 11:15:00,25.27,25.29,25.22,25.22,151200.0,19.1262,19.1413,19.0884,19.0884,151200.0
2005-02-16 11:20:00,25.22,25.22,25.13,25.13,93800.0,19.0884,19.0884,19.0202,19.0202,93800.0
2005-02-16 11:25:00,25.15,25.18,25.13,25.18,71400.0,19.0354,19.0581,19.0202,19.0581,71400.0
2005-02-16 11:30:00,25.18,25.19,25.1,25.1,97800.0,19.0581,19.0657,18.9975,18.9975,97800.0
2005-02-16 11:35:00,25.11,25.11,25.1,25.11,34400.0,19.0051,19.0051,18.9975,19.0051,34400.0
2005-02-16 11:40:00,25.11,25.13,25.11,25.13,32600.0,19.0051,19.0202,19.0051,19.0202,32600.0
2005-02-16 11:45:00,25.14,25.15,25.12,25.13,32200.0,19.0278,19.0354,19.0127,19.0202,32200.0
2005-02-16 11:50:00,25.13,25.14,25.13,25.13,41200.0,19.0202,19.0278,19.0202,19.0202,41200.0
2005-02-16 11:55:00,25.13,25.17,25.13,25.16,19200.0,19.0202,19.0505,19.0202,19.0429,19200.0
2005-02-16 12:00:00,25.16,25.18,25.16,25.18,38400.0,19.0429,19.0581,19.0429,19.0581,38400.0
2005-02-16 12:05:00,25.18,25.18,25.1,25.1,69000.0,19.0581,19.0581,18.9975,18.9975,69000.0
2005-02-16 12:10:00,25.1,25.11,25.1,25.11,47800.0,18.9975,19.0051,18.9975,19.0051,47800.0
2005-02-16 12:15:00,25.11,25.11,25.09,25.09,44600.0,19.0051,19.0051,18.99,18.99,44600.0
2005-02-16 12:20:00,25.09,25.1,25.07,25.09,52200.0,18.99,18.9975,18.9748,18.99,52200.0
2005-02-16 12:25:00,25.08,25.11,25.08,25.1,59400.0,18.9824,19.0051,18.9824,18.9975,59400.0
2005-02-16 12:30:00,25.1,25.11,25.1,25.1,14400.0,18.9975,19.0051,18.9975,18.9975,14400.0
2005-02-16 12:35:00,25.1,25.13,25.1,25.11,60200.0,18.9975,19.0202,18.9975,19.0051,60200.0
2005-02-16 12:40:00,25.11,25.16,25.11,25.16,48600.0,19.0051,19.0429,19.0051,19.0429,48600.0
2005-02-16 12:45:00,25.16,25.18,25.16,25.18,61400.0,19.0429,19.0581,19.0429,19.0581,61400.0
2005-02-16 12:50:00,25.18,25.18,25.18,25.18,53800.0,19.0581,19.0581,19.0581,19.0581,53800.0
2005-02-16 12:55:00,25.18,25.18,25.15,25.15,57000.0,19.0581,19.0581,19.0354,19.0354,57000.0
2005-02-16 13:00:00,25.15,25.16,25.1,25.15,69000.0,19.0354,19.0429,18.9975,19.0354,69000.0
2005-02-16 13:05:00,25.16,25.16,25.13,25.14,27000.0,19.0429,19.0429,19.0202,19.0278,27000.0
2005-02-16 13:10:00,25.14,25.15,25.11,25.11,30000.0,19.0278,19.0354,19.0051,19.0051,30000.0
2005-02-16 13:15:00,25.11,25.17,25.11,25.15,33400.0,19.0051,19.0505,19.0051,19.0354,33400.0
2005-02-16 13:20:00,25.16,25.16,25.08,25.09,74000.0,19.0429,19.0429,18.9824,18.99,74000.0
2005-02-16 13:25:00,25.09,25.09,25.06,25.09,57400.0,18.99,18.99,18.9673,18.99,57400.0
2005-02-16 13:30:00,25.09,25.11,25.0,25.08,141400.0,18.99,19.0051,18.9218,18.9824,141400.0
2005-02-16 13:35:00,25.07,25.08,25.03,25.04,61200.0,18.9748,18.9824,18.9446,18.9521,61200.0
2005-02-16 13:40:00,25.05,25.06,25.03,25.05,39400.0,18.9597,18.9673,18.9446,18.9597,39400.0
2005-02-16 13:45:00,25.05,25.11,25.03,25.11,38800.0,18.9597,19.0051,18.9446,19.0051,38800.0
2005-02-16 13:50:00,25.11,25.11,25.06,25.08,28800.0,19.0051,19.0051,18.9673,18.9824,28800.0
2005-02-16 13:55:00,25.08,25.15,25.08,25.1,46400.0,18.9824,19.0354,18.9824,18.9975,46400.0
2005-02-16 14:00:00,25.11,25.14,25.11,25.14,35000.0,19.0051,19.0278,19.0051,19.0278,35000.0
2005-02-16 14:05:00,25.14,25.21,25.14,25.21,101200.0,19.0278,19.0808,19.0278,19.0808,101200.0
2005-02-16 14:10:00,25.21,25.25,25.17,25.21,72200.0,19.0808,19.1111,19.0505,19.0808,72200.0
2005-02-16 14:15:00,25.21,25.21,25.18,25.2,35400.0,19.0808,19.0808,19.0581,19.0732,35400.0
2005-02-16 14:20:00,25.19,25.26,25.18,25.24,94600.0,19.0657,19.1186,19.0581,19.1035,94600.0
2005-02-16 14:25:00,25.24,25.25,25.0,25.23,26000.0,19.1035,19.1111,18.9218,19.0959,26000.0
2005-02-16 14:30:00,25.23,25.28,25.23,25.26,60200.0,19.0959,19.1338,19.0959,19.1186,60200.0
2005-02-16 14:35:00,25.26,25.26,25.21,25.21,80400.0,19.1186,19.1186,19.0808,19.0808,80400.0
2005-02-16 14:40:00,25.22,25.28,25.21,25.27,54600.0,19.0884,19.1338,19.0808,19.1262,54600.0
2005-02-16 14:45:00,25.28,25.3,25.21,25.21,74000.0,19.1338,19.1489,19.0808,19.0808,74000.0
2005-02-16 14:50:00,25.21,25.29,25.21,25.28,87400.0,19.0808,19.1413,19.0808,19.1338,87400.0
2005-02-16 14:55:00,25.28,25.33,25.25,25.29,84200.0,19.1338,19.1716,19.1111,19.1413,84200.0
2005-02-16 15:00:00,25.3,25.34,25.28,25.3,105200.0,19.1489,19.1792,19.1338,19.1489,105200.0
2005-02-16 15:05:00,25.3,25.31,25.22,25.25,157600.0,19.1489,19.1565,19.0884,19.1111,157600.0
2005-02-16 15:10:00,25.26,25.29,25.25,25.25,52000.0,19.1186,19.1413,19.1111,19.1111,52000.0
2005-02-16 15:15:00,25.25,25.25,25.22,25.24,85200.0,19.1111,19.1111,19.0884,19.1035,85200.0
2005-02-16 15:20:00,25.25,25.25,25.24,25.25,63200.0,19.1111,19.1111,19.1035,19.1111,63200.0
2005-02-16 15:25:00,25.25,25.27,25.24,25.26,85200.0,19.1111,19.1262,19.1035,19.1186,85200.0
2005-02-16 15:30:00,25.26,25.26,25.24,25.24,73000.0,19.1186,19.1186,19.1035,19.1035,73000.0
2005-02-16 15:35:00,25.24,25.26,25.24,25.25,115800.0,19.1035,19.1186,19.1035,19.1111,115800.0
2005-02-16 15:40:00,25.25,25.26,25.23,25.25,103000.0,19.1111,19.1186,19.0959,19.1111,103000.0
2005-02-16 15:45:00,25.25,25.26,25.23,25.25,65800.0,19.1111,19.1186,19.0959,19.1111,65800.0
2005-02-16 15:50:00,25.25,25.27,25.23,25.26,140400.0,19.1111,19.1262,19.0959,19.1186,140400.0
2005-02-16 15:55:00,25.26,25.28,25.17,25.24,203200.0,19.1186,19.1338,19.0505,19.1035,203200.0
2005-02-17 09:30:00,25.13,25.26,25.11,25.18,185400.0,19.0202,19.1186,19.0051,19.0581,185400.0
2005-02-17 09:35:00,25.18,25.18,25.11,25.13,69000.0,19.0581,19.0581,19.0051,19.0202,69000.0
2005-02-17 09:40:00,25.13,25.24,25.1,25.19,99400.0,19.0202,19.1035,18.9975,19.0657,99400.0
2005-02-17 09:45:00,25.2,25.25,25.18,25.23,52000.0,19.0732,19.1111,19.0581,19.0959,52000.0
2005-02-17 09:50:00,25.24,25.31,25.21,25.25,94400.0,19.1035,19.1565,19.0808,19.1111,94400.0
2005-02-17 09:55:00,25.25,25.3,25.24,25.28,80400.0,19.1111,19.1489,19.1035,19.1338,80400.0
2005-02-17 10:00:00,25.27,25.28,25.21,25.23,76200.0,19.1262,19.1338,19.0808,19.0959,76200.0
2005-02-17 10:05:00,25.23,25.23,25.11,25.12,89800.0,19.0959,19.0959,19.0051,19.0127,89800.0
2005-02-17 10:10:00,25.11,25.15,25.01,25.05,189200.0,19.0051,19.0354,18.9294,18.9597,189200.0
2005-02-17 10:15:00,25.05,25.05,25.0,25.03,185800.0,18.9597,18.9597,18.9218,18.9446,185800.0
2005-02-17 10:20:00,25.02,25.08,25.0,25.03,109600.0,18.937,18.9824,18.9218,18.9446,109600.0
2005-02-17 10:25:00,25.03,25.08,25.0,25.01,96800.0,18.9446,18.9824,18.9218,18.9294,96800.0
2005-02-17 10:30:00,25.02,25.03,24.95,24.97,232200.0,18.937,18.9446,18.884,18.8991,232200.0
2005-02-17 10:35:00,24.97,25.0,24.93,24.98,102600.0,18.8991,18.9218,18.8689,18.9067,102600.0
2005-02-17 10:40:00,24.98,25.04,24.96,24.99,86000.0,18.9067,18.9521,18.8916,18.9143,86000.0
2005-02-17 10:45:00,24.99,25.04,24.98,25.02,61400.0,18.9143,18.9521,18.9067,18.937,61400.0
2005-02-17 10:50:00,25.02,25.02,24.95,24.98,62800.0,18.937,18.937,18.884,18.9067,62800.0
2005-02-17 10:55:00,24.98,24.99,24.95,24.97,73400.0,18.9067,18.9143,18.884,18.8991,73400.0
2005-02-17 11:00:00,24.98,25.0,24.95,25.0,67400.0,18.9067,18.9218,18.884,18.9218,67400.0
2005-02-17 11:05:00,24.99,25.03,24.98,25.0,55400.0,18.9143,18.9446,18.9067,18.9218,55400.0
2005-02-17 11:10:00,25.0,25.02,24.96,25.0,48000.0,18.9218,18.937,18.8916,18.9218,48000.0
2005-02-17 11:15:00,24.99,25.0,24.95,24.97,50000.0,18.9143,18.9218,18.884,18.8991,50000.0
2005-02-17 11:20:00,24.96,25.03,24.95,25.03,70600.0,18.8916,18.9446,18.884,18.9446,70600.0
2005-02-17 11:25:00,25.03,25.03,24.97,25.0,28000.0,18.9446,18.9446,18.8991,18.9218,28000.0
2005-02-17 11:30:00,25.0,25.0,24.97,24.99,32800.0,18.9218,18.9218,18.8991,18.9143,32800.0
2005-02-17 11:35:00,24.99,25.02,24.99,25.02,30600.0,18.9143,18.937,18.9143,18.937,30600.0
2005-02-17 11:40:00,25.01,25.02,25.0,25.0,51400.0,18.9294,18.937,18.9218,18.9218,51400.0
2005-02-17 11:45:00,25.0,25.02,25.0,25.02,30600.0,18.9218,18.937,18.9218,18.937,30600.0
2005-02-17 11:50:00,25.02,25.03,25.0,25.01,144000.0,18.937,18.9446,18.9218,18.9294,144000.0
2005-02-17 11:55:00,25.02,25.04,24.99,25.0,37000.0,18.937,18.9521,18.9143,18.9218,37000.0
2005-02-17 12:00:00,25.0,25.07,25.0,25.07,70200.0,18.9218,18.9748,18.9218,18.9748,70200.0
2005-02-17 12:05:00,25.06,25.07,25.02,25.04,31200.0,18.9673,18.9748,18.937,18.9521,31200.0
2005-02-17 12:10:00,25.05,25.09,25.04,25.08,19200.0,18.9597,18.99,18.9521,18.9824,19200.0
2005-02-17 12:15:00,25.08,25.1,25.08,25.1,21000.0,18.9824,18.9975,18.9824,18.9975,21000.0
2005-02-17 12:20:00,25.1,25.13,25.06,25.11,50400.0,18.9975,19.0202,18.9673,19.0051,50400.0
2005-02-17 12:25:00,25.08,25.1,25.05,25.06,28000.0,18.9824,18.9975,18.9597,18.9673,28000.0
2005-02-17 12:30:00,25.07,25.08,25.05,25.06,28600.0,18.9748,18.9824,18.9597,18.9673,28600.0
2005-02-17 12:35:00,25.06,25.08,25.05,25.08,17000.0,18.9673,18.9824,18.9597,18.9824,17000.0
2005-02-17 12:40:00,25.08,25.1,25.07,25.07,41800.0,18.9824,18.9975,18.9748,18.9748,41800.0
2005-02-17 12:45:00,25.06,25.11,25.05,25.11,23400.0,18.9673,19.0051,18.9597,19.0051,23400.0
2005-02-17 12:50:00,25.09,25.1,25.07,25.07,12200.0,18.99,18.9975,18.9748,18.9748,12200.0
2005-02-17 12:55:00,25.06,25.08,25.04,25.07,49000.0,18.9673,18.9824,18.9521,18.9748,49000.0
2005-02-17 13:00:00,25.07,25.07,25.05,25.07,20000.0,18.9748,18.9748,18.9597,18.9748,20000.0
2005-02-17 13:05:00,25.07,25.13,25.07,25.09,43200.0,18.9748,19.0202,18.9748,18.99,43200.0
2005-02-17 13:10:00,25.09,25.11,25.08,25.1,17600.0,18.99,19.0051,18.9824,18.9975,17600.0
2005-02-17 13:15:00,25.1,25.12,25.09,25.09,24400.0,18.9975,19.0127,18.99,18.99,24400.0
2005-02-17 13:20:00,25.09,25.1,25.07,25.08,12800.0,18.99,18.9975,18.9748,18.9824,12800.0
2005-02-17 13:25:00,25.07,25.09,25.06,25.07,23800.0,18.9748,18.99,18.9673,18.9748,23800.0
2005-02-17 13:30:00,25.06,25.11,25.05,25.07,35600.0,18.9673,19.0051,18.9597,18.9748,35600.0
2005-02-17 13:35:00,25.06,25.09,25.05,25.07,27600.0,18.9673,18.99,18.9597,18.9748,27600.0
2005-02-17 13:40:00,25.07,25.08,25.07,25.07,12600.0,18.9748,18.9824,18.9748,18.9748,12600.0
2005-02-17 13:45:00,25.07,25.08,25.07,25.07,20600.0,18.9748,18.9824,18.9748,18.9748,20600.0
2005-02-17 13:50:00,25.07,25.08,25.03,25.04,47600.0,18.9748,18.9824,18.9446,18.9521,47600.0
2005-02-17 13:55:00,25.05,25.07,25.04,25.06,32000.0,18.9597,18.9748,18.9521,18.9673,32000.0
2005-02-17 14:00:00,25.06,25.06,25.02,25.03,47400.0,18.9673,18.9673,18.937,18.9446,47400.0
2005-02-17 14:05:00,25.03,25.04,25.0,25.0,66600.0,18.9446,18.9521,18.9218,18.9218,66600.0
2005-02-17 14:10:00,25.0,25.04,25.0,25.04,53800.0,18.9218,18.9521,18.9218,18.9521,53800.0
2005-02-17 14:15:00,25.03,25.03,25.02,25.03,78400.0,18.9446,18.9446,18.937,18.9446,78400.0
2005-02-17 14:20:00,25.02,25.03,25.01,25.03,13600.0,18.937,18.9446,18.9294,18.9446,13600.0
2005-02-17 14:25:00,25.02,25.04,25.02,25.03,40400.0,18.937,18.9521,18.937,18.9446,40400.0
2005-02-17 14:30:00,25.03,25.07,25.01,25.02,48400.0,18.9446,18.9748,18.9294,18.937,48400.0
2005-02-17 14:35:00,25.02,25.03,25.02,25.02,55200.0,18.937,18.9446,18.937,18.937,55200.0
2005-02-17 14:40:00,25.01,25.02,25.0,25.0,88200.0,18.9294,18.937,18.9218,18.9218,88200.0
2005-02-17 14:45:00,25.0,25.0,24.89,24.93,160200.0,18.9218,18.9218,18.8386,18.8689,160200.0
2005-02-17 14:50:00,24.93,24.95,24.88,24.92,116400.0,18.8689,18.884,18.831,18.8613,116400.0
2005-02-17 14:55:00,24.93,24.96,24.88,24.92,118800.0,18.8689,18.8916,18.831,18.8613,118800.0
2005-02-17 15:00:00,24.91,24.95,24.88,24.95,53600.0,18.8537,18.884,18.831,18.884,53600.0
2005-02-17 15:05:00,24.95,24.97,24.95,24.95,70600.0,18.884,18.8991,18.884,18.884,70600.0
2005-02-17 15:10:00,24.95,25.02,24.95,25.0,59800.0,18.884,18.937,18.884,18.9218,59800.0
2005-02-17 15:15:00,25.0,25.03,24.99,25.02,96800.0,18.9218,18.9446,18.9143,18.937,96800.0
2005-02-17 15:20:00,25.02,25.04,25.02,25.03,78400.0,18.937,18.9521,18.937,18.9446,78400.0
2005-02-17 15:25:00,25.03,25.03,24.99,25.03,129400.0,18.9446,18.9446,18.9143,18.9446,129400.0
2005-02-17 15:30:00,25.02,25.08,25.02,25.08,84400.0,18.937,18.9824,18.937,18.9824,84400.0
2005-02-17 15:35:00,25.09,25.1,25.05,25.06,69800.0,18.99,18.9975,18.9597,18.9673,69800.0
2005-02-17 15:40:00,25.06,25.11,25.06,25.07,109600.0,18.9673,19.0051,18.9673,18.9748,109600.0
2005-02-17 15:45:00,25.07,25.08,25.03,25.04,122600.0,18.9748,18.9824,18.9446,18.9521,122600.0
2005-02-17 15:50:00,25.04,25.06,25.03,25.03,81800.0,18.9521,18.9673,18.9446,18.9446,81800.0
2005-02-17 15:55:00,25.03,25.03,24.92,24.92,196400.0,18.9446,18.9446,18.8613,18.8613,196400.0
2005-02-18 09:30:00,24.95,25.02,24.86,25.02,541400.0,18.884,18.937,18.8159,18.937,541400.0
2005-02-18 09:35:00,25.02,25.06,24.98,25.05,132000.0,18.937,18.9673,18.9067,18.9597,132000.0
2005-02-18 09:40:00,25.05,25.05,24.98,25.04,105400.0,18.9597,18.9597,18.9067,18.9521,105400.0
2005-02-18 09:45:00,25.04,25.04,25.0,25.0,79000.0,18.9521,18.9521,18.9218,18.9218,79000.0
2005-02-18 09:50:00,24.99,25.02,24.95,24.97,98800.0,18.9143,18.937,18.884,18.8991,98800.0
2005-02-18 09:55:00,24.97,24.98,24.97,24.97,60000.0,18.8991,18.9067,18.8991,18.8991,60000.0
2005-02-18 10:00:00,24.97,25.03,24.97,25.03,81600.0,18.8991,18.9446,18.8991,18.9446,81600.0
2005-02-18 10:05:00,25.02,25.03,25.0,25.01,29600.0,18.937,18.9446,18.9218,18.9294,29600.0
2005-02-18 10:10:00,25.01,25.03,25.01,25.03,26000.0,18.9294,18.9446,18.9294,18.9446,26000.0
2005-02-18 10:15:00,25.02,25.03,25.02,25.02,76200.0,18.937,18.9446,18.937,18.937,76200.0
2005-02-18 10:20:00,25.02,25.02,24.99,24.99,29600.0,18.937,18.937,18.9143,18.9143,29600.0
2005-02-18 10:25:00,24.99,25.02,24.98,25.0,32800.0,18.9143,18.937,18.9067,18.9218,32800.0
2005-02-18 10:30:00,25.0,25.01,24.98,25.0,42600.0,18.9218,18.9294,18.9067,18.9218,42600.0
2005-02-18 10:35:00,25.0,25.0,24.99,25.0,19200.0,18.9218,18.9218,18.9143,18.9218,19200.0
2005-02-18 10:40:00,25.0,25.0,24.98,24.98,25000.0,18.9218,18.9218,18.9067,18.9067,25000.0
2005-02-18 10:45:00,24.98,24.98,24.9,24.92,88800.0,18.9067,18.9067,18.8462,18.8613,88800.0
2005-02-18 10:50:00,24.93,24.99,24.93,24.98,85200.0,18.8689,18.9143,18.8689,18.9067,85200.0
2005-02-18 10:55:00,24.97,25.0,24.97,25.0,45200.0,18.8991,18.9218,18.8991,18.9218,45200.0
2005-02-18 11:00:00,24.98,25.02,24.98,24.99,63200.0,18.9067,18.937,18.9067,18.9143,63200.0
2005-02-18 11:05:00,24.99,25.0,24.97,25.0,28200.0,18.9143,18.9218,18.8991,18.9218,28200.0
2005-02-18 11:10:00,24.99,25.0,24.98,24.99,30000.0,18.9143,18.9218,18.9067,18.9143,30000.0
2005-02-18 11:15:00,25.0,25.02,24.99,25.0,29000.0,18.9218,18.937,18.9143,18.9218,29000.0
2005-02-18 11:20:00,24.99,25.02,24.99,25.01,23800.0,18.9143,18.937,18.9143,18.9294,23800.0
2005-02-18 11:25:00,25.0,25.01,25.0,25.0,20200.0,18.9218,18.9294,18.9218,18.9218,20200.0
2005-02-18 11:30:00,25.0,25.0,25.0,25.0,41800.0,18.9218,18.9218,18.9218,18.9218,41800.0
2005-02-18 11:35:00,25.0,25.0,24.98,24.98,25600.0,18.9218,18.9218,18.9067,18.9067,25600.0
2005-02-18 11:40:00,24.98,24.99,24.94,24.95,48600.0,18.9067,18.9143,18.8764,18.884,48600.0
2005-02-18 11:45:00,24.94,24.95,24.91,24.93,73400.0,18.8764,18.884,18.8537,18.8689,73400.0
2005-02-18 11:50:00,24.93,24.93,24.88,24.9,75600.0,18.8689,18.8689,18.831,18.8462,75600.0
2005-02-18 11:55:00,24.89,24.93,24.89,24.92,40200.0,18.8386,18.8689,18.8386,18.8613,40200.0
2005-02-18 12:00:00,24.92,24.93,24.89,24.93,61600.0,18.8613,18.8689,18.8386,18.8689,61600.0
2005-02-18 12:05:00,24.93,24.98,24.92,24.93,55800.0,18.8689,18.9067,18.8613,18.8689,55800.0
2005-02-18 12:10:00,24.94,24.97,24.93,24.94,22400.0,18.8764,18.8991,18.8689,18.8764,22400.0
2005-02-18 12:15:00,24.95,25.0,24.9,24.98,97000.0,18.884,18.9218,18.8462,18.9067,97000.0
2005-02-18 12:20:00,24.98,24.98,24.97,24.98,44400.0,18.9067,18.9067,18.8991,18.9067,44400.0
2005-02-18 12:25:00,24.98,24.99,24.97,24.97,68400.0,18.9067,18.9143,18.8991,18.8991,68400.0
2005-02-18 12:30:00,24.97,25.0,24.97,24.99,21000.0,18.8991,18.9218,18.8991,18.9143,21000.0
2005-02-18 12:35:00,24.99,25.01,24.98,25.0,39800.0,18.9143,18.9294,18.9067,18.9218,39800.0
2005-02-18 12:40:00,24.99,25.0,24.99,25.0,18400.0,18.9143,18.9218,18.9143,18.9218,18400.0
2005-02-18 12:45:00,25.0,25.01,25.0,25.0,11000.0,18.9218,18.9294,18.9218,18.9218,11000.0
2005-02-18 12:50:00,25.0,25.04,25.0,25.04,59200.0,18.9218,18.9521,18.9218,18.9521,59200.0
2005-02-18 12:55:00,25.03,25.05,25.03,25.05,32400.0,18.9446,18.9597,18.9446,18.9597,32400.0
2005-02-18 13:00:00,25.04,25.06,25.0,25.02,29000.0,18.9521,18.9673,18.9218,18.937,29000.0
2005-02-18 13:05:00,25.02,25.04,25.0,25.03,21400.0,18.937,18.9521,18.9218,18.9446,21400.0
2005-02-18 13:10:00,25.03,25.03,24.98,25.03,33200.0,18.9446,18.9446,18.9067,18.9446,33200.0
2005-02-18 13:15:00,25.02,25.02,25.0,25.0,14800.0,18.937,18.937,18.9218,18.9218,14800.0
2005-02-18 13:20:00,25.0,25.01,25.0,25.01,8000.0,18.9218,18.9294,18.9218,18.9294,8000.0
2005-02-18 13:25:00,25.0,25.01,25.0,25.01,14400.0,18.9218,18.9294,18.9218,18.9294,14400.0
2005-02-18 13:30:00,25.0,25.02,25.0,25.02,23800.0,18.9218,18.937,18.9218,18.937,23800.0
2005-02-18 13:35:00,25.0,25.01,25.0,25.0,16200.0,18.9218,18.9294,18.9218,18.9218,16200.0
2005-02-18 13:40:00,25.01,25.03,25.0,25.03,20000.0,18.9294,18.9446,18.9218,18.9446,20000.0
2005-02-18 13:45:00,25.02,25.03,25.02,25.02,16000.0,18.937,18.9446,18.937,18.937,16000.0
2005-02-18 13:50:00,25.02,25.03,24.99,25.0,27600.0,18.937,18.9446,18.9143,18.9218,27600.0
2005-02-18 13:55:00,25.0,25.04,25.0,25.04,27600.0,18.9218,18.9521,18.9218,18.9521,27600.0
2005-02-18 14:00:00,25.03,25.05,25.03,25.03,21200.0,18.9446,18.9597,18.9446,18.9446,21200.0
2005-02-18 14:05:00,25.03,25.04,25.03,25.04,14400.0,18.9446,18.9521,18.9446,18.9521,14400.0
2005-02-18 14:10:00,25.04,25.06,25.02,25.05,83800.0,18.9521,18.9673,18.937,18.9597,83800.0
2005-02-18 14:15:00,25.06,25.06,25.0,25.02,30000.0,18.9673,18.9673,18.9218,18.937,30000.0
2005-02-18 14:20:00,25.01,25.03,25.0,25.03,22000.0,18.9294,18.9446,18.9218,18.9446,22000.0
2005-02-18 14:25:00,25.03,25.04,25.02,25.04,14000.0,18.9446,18.9521,18.937,18.9521,14000.0
2005-02-18 14:30:00,25.04,25.05,25.03,25.03,62800.0,18.9521,18.9597,18.9446,18.9446,62800.0
2005-02-18 14:35:00,25.03,25.06,25.02,25.06,80200.0,18.9446,18.9673,18.937,18.9673,80200.0
2005-02-18 14:40:00,25.05,25.07,25.05,25.05,37600.0,18.9597,18.9748,18.9597,18.9597,37600.0
2005-02-18 14:45:00,25.05,25.07,25.02,25.05,61600.0,18.9597,18.9748,18.937,18.9597,61600.0
2005-02-18 14:50:00,25.06,25.07,25.04,25.05,64800.0,18.9673,18.9748,18.9521,18.9597,64800.0
2005-02-18 14:55:00,25.04,25.06,25.02,25.04,64400.0,18.9521,18.9673,18.937,18.9521,64400.0
2005-02-18 15:00:00,25.04,25.04,25.02,25.02,34800.0,18.9521,18.9521,18.937,18.937,34800.0
2005-02-18 15:05:00,25.03,25.03,25.02,25.02,24800.0,18.9446,18.9446,18.937,18.937,24800.0
2005-02-18 15:10:00,25.02,25.03,25.02,25.03,69400.0,18.937,18.9446,18.937,18.9446,69400.0
2005-02-18 15:15:00,25.02,25.04,25.02,25.04,49200.0,18.937,18.9521,18.937,18.9521,49200.0
2005-02-18 15:20:00,25.03,25.05,25.03,25.04,37200.0,18.9446,18.9597,18.9446,18.9521,37200.0
2005-02-18 15:25:00,25.04,25.04,25.02,25.03,27000.0,18.9521,18.9521,18.937,18.9446,27000.0
2005-02-18 15:30:00,25.02,25.03,25.02,25.02,36600.0,18.937,18.9446,18.937,18.937,36600.0
2005-02-18 15:35:00,25.03,25.04,25.01,25.02,31000.0,18.9446,18.9521,18.9294,18.937,31000.0
2005-02-18 15:40:00,25.01,25.02,25.0,25.02,38400.0,18.9294,18.937,18.9218,18.937,38400.0
2005-02-18 15:45:00,25.01,25.05,25.0,25.04,106800.0,18.9294,18.9597,18.9218,18.9521,106800.0
2005-02-18 15:50:00,25.04,25.04,24.98,25.0,152000.0,18.9521,18.9521,18.9067,18.9218,152000.0
2005-02-18 15:55:00,24.99,25.0,24.98,24.98,223600.0,18.9143,18.9218,18.9067,18.9067,223600.0
2005-02-22 09:30:00,24.78,24.95,24.76,24.83,309400.0,18.7553,18.884,18.7402,18.7932,309400.0
2005-02-22 09:35:00,24.83,24.88,24.78,24.81,156600.0,18.7932,18.831,18.7553,18.778,156600.0
2005-02-22 09:40:00,24.8,24.84,24.78,24.83,104600.0,18.7705,18.8007,18.7553,18.7932,104600.0
2005-02-22 09:45:00,24.82,24.85,24.75,24.85,73600.0,18.7856,18.8083,18.7326,18.8083,73600.0
2005-02-22 09:50:00,24.84,24.9,24.84,24.85,90400.0,18.8007,18.8462,18.8007,18.8083,90400.0
2005-02-22 09:55:00,24.85,24.91,24.85,24.87,69400.0,18.8083,18.8537,18.8083,18.8235,69400.0
2005-02-22 10:00:00,24.88,24.92,24.77,24.79,126800.0,18.831,18.8613,18.7478,18.7629,126800.0
2005-02-22 10:05:00,24.79,24.83,24.75,24.83,95200.0,18.7629,18.7932,18.7326,18.7932,95200.0
2005-02-22 10:10:00,24.83,24.95,24.83,24.93,110800.0,18.7932,18.884,18.7932,18.8689,110800.0
2005-02-22 10:15:00,24.93,25.0,24.93,24.98,118800.0,18.8689,18.9218,18.8689,18.9067,118800.0
2005-02-22 10:20:00,24.97,25.14,24.94,25.1,229400.0,18.8991,19.0278,18.8764,18.9975,229400.0
2005-02-22 10:25:00,25.14,25.22,25.1,25.11,223000.0,19.0278,19.0884,18.9975,19.0051,223000.0
2005-02-22 10:30:00,25.12,25.14,25.1,25.12,101600.0,19.0127,19.0278,18.9975,19.0127,101600.0
2005-02-22 10:35:00,25.12,25.21,25.12,25.2,139600.0,19.0127,19.0808,19.0127,19.0732,139600.0
2005-02-22 10:40:00,25.2,25.21,25.12,25.14,53600.0,19.0732,19.0808,19.0127,19.0278,53600.0
2005-02-22 10:45:00,25.14,25.14,25.07,25.09,177400.0,19.0278,19.0278,18.9748,18.99,177400.0
2005-02-22 10:50:00,25.09,25.14,25.09,25.11,35200.0,18.99,19.0278,18.99,19.0051,35200.0
2005-02-22 10:55:00,25.11,25.11,25.08,25.1,67200.0,19.0051,19.0051,18.9824,18.9975,67200.0
2005-02-22 11:00:00,25.1,25.13,25.06,25.11,83600.0,18.9975,19.0202,18.9673,19.0051,83600.0
2005-02-22 11:05:00,25.11,25.14,25.08,25.11,62400.0,19.0051,19.0278,18.9824,19.0051,62400.0
2005-02-22 11:10:00,25.11,25.15,25.11,25.12,55800.0,19.0051,19.0354,19.0051,19.0127,55800.0
2005-02-22 11:15:00,25.12,25.17,25.12,25.17,31200.0,19.0127,19.0505,19.0127,19.0505,31200.0
2005-02-22 11:20:00,25.16,25.21,25.13,25.17,105600.0,19.0429,19.0808,19.0202,19.0505,105600.0
2005-02-22 11:25:00,25.18,25.22,25.13,25.15,62800.0,19.0581,19.0884,19.0202,19.0354,62800.0
2005-02-22 11:30:00,25.16,25.18,25.14,25.18,42000.0,19.0429,19.0581,19.0278,19.0581,42000.0
2005-02-22 11:35:00,25.18,25.18,25.12,25.13,28800.0,19.0581,19.0581,19.0127,19.0202,28800.0
2005-02-22 11:40:00,25.12,25.16,25.11,25.15,66800.0,19.0127,19.0429,19.0051,19.0354,66800.0
2005-02-22 11:45:00,25.15,25.16,25.13,25.14,34400.0,19.0354,19.0429,19.0202,19.0278,34400.0
2005-02-22 11:50:00,25.13,25.16,25.08,25.1,267600.0,19.0202,19.0429,18.9824,18.9975,267600.0
2005-02-22 11:55:00,25.11,25.12,25.09,25.11,21400.0,19.0051,19.0127,18.99,19.0051,21400.0
2005-02-22 12:00:00,25.11,25.11,25.09,25.09,37000.0,19.0051,19.0051,18.99,18.99,37000.0
2005-02-22 12:05:00,25.09,25.15,25.09,25.13,28800.0,18.99,19.0354,18.99,19.0202,28800.0
2005-02-22 12:10:00,25.13,25.14,25.05,25.08,64400.0,19.0202,19.0278,18.9597,18.9824,64400.0
2005-02-22 12:15:00,25.09,25.09,25.0,25.0,90400.0,18.99,18.99,18.9218,18.9218,90400.0
2005-02-22 12:20:00,25.0,25.03,24.98,24.98,94600.0,18.9218,18.9446,18.9067,18.9067,94600.0
2005-02-22 12:25:00,24.98,24.98,24.91,24.98,146200.0,18.9067,18.9067,18.8537,18.9067,146200.0
2005-02-22 12:30:00,24.98,24.99,24.93,24.93,68200.0,18.9067,18.9143,18.8689,18.8689,68200.0
2005-02-22 12:35:00,24.93,24.97,24.88,24.92,111200.0,18.8689,18.8991,18.831,18.8613,111200.0
2005-02-22 12:40:00,24.92,24.93,24.89,24.93,50400.0,18.8613,18.8689,18.8386,18.8689,50400.0
2005-02-22 12:45:00,24.93,24.93,24.89,24.91,50200.0,18.8689,18.8689,18.8386,18.8537,50200.0
2005-02-22 12:50:00,24.91,24.93,24.9,24.91,39000.0,18.8537,18.8689,18.8462,18.8537,39000.0
2005-02-22 12:55:00,24.92,24.94,24.91,24.92,36400.0,18.8613,18.8764,18.8537,18.8613,36400.0
2005-02-22 13:00:00,24.93,24.94,24.89,24.9,75800.0,18.8689,18.8764,18.8386,18.8462,75800.0
2005-02-22 13:05:00,24.91,24.97,24.91,24.95,61000.0,18.8537,18.8991,18.8537,18.884,61000.0
2005-02-22 13:10:00,24.95,24.97,24.94,24.95,28600.0,18.884,18.8991,18.8764,18.884,28600.0
2005-02-22 13:15:00,24.96,24.99,24.96,24.98,27200.0,18.8916,18.9143,18.8916,18.9067,27200.0
2005-02-22 13:20:00,24.98,24.98,24.95,24.97,36800.0,18.9067,18.9067,18.884,18.8991,36800.0
2005-02-22 13:25:00,24.98,24.98,24.95,24.97,9400.0,18.9067,18.9067,18.884,18.8991,9400.0
2005-02-22 13:30:00,24.97,24.98,24.97,24.97,31600.0,18.8991,18.9067,18.8991,18.8991,31600.0
2005-02-22 13:35:00,24.98,24.98,24.91,24.95,79400.0,18.9067,18.9067,18.8537,18.884,79400.0
2005-02-22 13:40:00,24.94,25.0,24.94,24.99,48600.0,18.8764,18.9218,18.8764,18.9143,48600.0
2005-02-22 13:45:00,24.99,24.99,24.95,24.97,20000.0,18.9143,18.9143,18.884,18.8991,20000.0
2005-02-22 13:50:00,24.97,24.98,24.94,24.96,32600.0,18.8991,18.9067,18.8764,18.8916,32600.0
2005-02-22 13:55:00,24.96,24.98,24.95,24.97,30400.0,18.8916,18.9067,18.884,18.8991,30400.0
2005-02-22 14:00:00,24.97,24.97,24.94,24.95,27400.0,18.8991,18.8991,18.8764,18.884,27400.0
2005-02-22 14:05:00,24.94,24.94,24.92,24.93,44800.0,18.8764,18.8764,18.8613,18.8689,44800.0
2005-02-22 14:10:00,24.93,24.93,24.93,24.93,27000.0,18.8689,18.8689,18.8689,18.8689,27000.0
2005-02-22 14:15:00,24.93,24.94,24.89,24.93,61400.0,18.8689,18.8764,18.8386,18.8689,61400.0
2005-02-22 14:20:00,24.93,24.93,24.89,24.92,49800.0,18.8689,18.8689,18.8386,18.8613,49800.0
2005-02-22 14:25:00,24.92,24.95,24.91,24.95,60400.0,18.8613,18.884,18.8537,18.884,60400.0
2005-02-22 14:30:00,24.96,24.96,24.92,24.92,64600.0,18.8916,18.8916,18.8613,18.8613,64600.0
2005-02-22 14:35:00,24.93,24.93,24.89,24.89,40200.0,18.8689,18.8689,18.8386,18.8386,40200.0
2005-02-22 14:40:00,24.89,24.93,24.89,24.93,65400.0,18.8386,18.8689,18.8386,18.8689,65400.0
2005-02-22 14:45:00,24.93,24.93,24.9,24.91,41400.0,18.8689,18.8689,18.8462,18.8537,41400.0
2005-02-22 14:50:00,24.92,24.97,24.91,24.95,70400.0,18.8613,18.8991,18.8537,18.884,70400.0
2005-02-22 14:55:00,24.95,24.99,24.93,24.98,85600.0,18.884,18.9143,18.8689,18.9067,85600.0
2005-02-22 15:00:00,24.97,24.97,24.95,24.95,130200.0,18.8991,18.8991,18.884,18.884,130200.0
2005-02-22 15:05:00,24.95,24.95,24.92,24.93,88200.0,18.884,18.884,18.8613,18.8689,88200.0
2005-02-22 15:10:00,24.93,24.95,24.85,24.88,264600.0,18.8689,18.884,18.8083,18.831,264600.0
2005-02-22 15:15:00,24.88,24.9,24.84,24.84,105600.0,18.831,18.8462,18.8007,18.8007,105600.0
2005-02-22 15:20:00,24.84,24.84,24.8,24.82,118200.0,18.8007,18.8007,18.7705,18.7856,118200.0
2005-02-22 15:25:00,24.82,24.82,24.8,24.81,98600.0,18.7856,18.7856,18.7705,18.778,98600.0
2005-02-22 15:30:00,24.81,24.85,24.8,24.85,121600.0,18.778,18.8083,18.7705,18.8083,121600.0
2005-02-22 15:35:00,24.85,24.85,24.82,24.83,109400.0,18.8083,18.8083,18.7856,18.7932,109400.0
2005-02-22 15:40:00,24.83,24.91,24.83,24.91,147800.0,18.7932,18.8537,18.7932,18.8537,147800.0
2005-02-22 15:45:00,24.91,24.92,24.84,24.84,167200.0,18.8537,18.8613,18.8007,18.8007,167200.0
2005-02-22 15:50:00,24.85,24.87,24.81,24.86,130000.0,18.8083,18.8235,18.778,18.8159,130000.0
2005-02-22 15:55:00,24.87,24.9,24.8,24.8,216400.0,18.8235,18.8462,18.7705,18.7705,216400.0
2005-02-23 09:30:00,24.99,25.0,24.88,24.93,159600.0,18.9143,18.9218,18.831,18.8689,159600.0
2005-02-23 09:35:00,24.93,24.93,24.85,24.91,107000.0,18.8689,18.8689,18.8083,18.8537,107000.0
2005-02-23 09:40:00,24.91,24.94,24.91,24.94,84800.0,18.8537,18.8764,18.8537,18.8764,84800.0
2005-02-23 09:45:00,24.93,24.95,24.89,24.91,67600.0,18.8689,18.884,18.8386,18.8537,67600.0
2005-02-23 09:50:00,24.91,24.94,24.88,24.92,68400.0,18.8537,18.8764,18.831,18.8613,68400.0
2005-02-23 09:55:00,24.9,24.9,24.78,24.9,104000.0,18.8462,18.8462,18.7553,18.8462,104000.0
2005-02-23 10:00:00,24.9,24.94,24.86,24.93,88000.0,18.8462,18.8764,18.8159,18.8689,88000.0
2005-02-23 10:05:00,24.91,24.92,24.84,24.9,52600.0,18.8537,18.8613,18.8007,18.8462,52600.0
2005-02-23 10:10:00,24.9,24.94,24.9,24.93,45200.0,18.8462,18.8764,18.8462,18.8689,45200.0
2005-02-23 10:15:00,24.93,24.94,24.88,24.94,63200.0,18.8689,18.8764,18.831,18.8764,63200.0
2005-02-23 10:20:00,24.93,24.95,24.92,24.93,44600.0,18.8689,18.884,18.8613,18.8689,44600.0
2005-02-23 10:25:00,24.93,24.96,24.93,24.96,66000.0,18.8689,18.8916,18.8689,18.8916,66000.0
2005-02-23 10:30:00,24.96,24.99,24.96,24.96,40400.0,18.8916,18.9143,18.8916,18.8916,40400.0
2005-02-23 10:35:00,24.97,24.97,24.94,24.97,53600.0,18.8991,18.8991,18.8764,18.8991,53600.0
2005-02-23 10:40:00,24.97,24.98,24.92,24.94,32200.0,18.8991,18.9067,18.8613,18.8764,32200.0
2005-02-23 10:45:00,24.94,24.98,24.9,24.98,60400.0,18.8764,18.9067,18.8462,18.9067,60400.0
2005-02-23 10:50:00,24.98,24.99,24.94,24.95,43800.0,18.9067,18.9143,18.8764,18.884,43800.0
2005-02-23 10:55:00,24.93,24.95,24.92,24.93,57000.0,18.8689,18.884,18.8613,18.8689,57000.0
2005-02-23 11:00:00,24.93,24.95,24.93,24.95,61200.0,18.8689,18.884,18.8689,18.884,61200.0
2005-02-23 11:05:00,24.95,25.0,24.95,24.98,43600.0,18.884,18.9218,18.884,18.9067,43600.0
2005-02-23 11:10:00,24.99,25.0,24.98,25.0,12400.0,18.9143,18.9218,18.9067,18.9218,12400.0
2005-02-23 11:15:00,25.0,25.06,24.98,25.05,122200.0,18.9218,18.9673,18.9067,18.9597,122200.0
2005-02-23 11:20:00,25.05,25.13,25.05,25.11,150600.0,18.9597,19.0202,18.9597,19.0051,150600.0
2005-02-23 11:25:00,25.11,25.22,25.11,25.18,327600.0,19.0051,19.0884,19.0051,19.0581,327600.0
2005-02-23 11:30:00,25.18,25.25,25.18,25.23,155400.0,19.0581,19.1111,19.0581,19.0959,155400.0
2005-02-23 11:35:00,25.23,25.25,25.18,25.19,144000.0,19.0959,19.1111,19.0581,19.0657,144000.0
2005-02-23 11:40:00,25.19,25.22,25.17,25.17,77600.0,19.0657,19.0884,19.0505,19.0505,77600.0
2005-02-23 11:45:00,25.17,25.17,25.14,25.14,42000.0,19.0505,19.0505,19.0278,19.0278,42000.0
2005-02-23 11:50:00,25.14,25.17,25.11,25.16,81400.0,19.0278,19.0505,19.0051,19.0429,81400.0
2005-02-23 11:55:00,25.16,25.2,25.15,25.19,29000.0,19.0429,19.0732,19.0354,19.0657,29000.0
2005-02-23 12:00:00,25.19,25.2,25.16,25.18,41600.0,19.0657,19.0732,19.0429,19.0581,41600.0
2005-02-23 12:05:00,25.17,25.18,25.04,25.04,202000.0,19.0505,19.0581,18.9521,18.9521,202000.0
2005-02-23 12:10:00,25.04,25.04,24.84,24.91,329800.0,18.9521,18.9521,18.8007,18.8537,329800.0
2005-02-23 12:15:00,24.92,24.94,24.9,24.93,60000.0,18.8613,18.8764,18.8462,18.8689,60000.0
2005-02-23 12:20:00,24.93,24.97,24.93,24.96,39800.0,18.8689,18.8991,18.8689,18.8916,39800.0
2005-02-23 12:25:00,24.96,24.98,24.93,24.96,63200.0,18.8916,18.9067,18.8689,18.8916,63200.0
2005-02-23 12:30:00,24.96,24.99,24.96,24.97,44400.0,18.8916,18.9143,18.8916,18.8991,44400.0
2005-02-23 12:35:00,24.97,24.98,24.94,24.95,32800.0,18.8991,18.9067,18.8764,18.884,32800.0
2005-02-23 12:40:00,24.95,24.96,24.92,24.93,36000.0,18.884,18.8916,18.8613,18.8689,36000.0
2005-02-23 12:45:00,24.93,24.96,24.93,24.96,7400.0,18.8689,18.8916,18.8689,18.8916,7400.0
2005-02-23 12:50:00,24.95,24.98,24.95,24.97,24600.0,18.884,18.9067,18.884,18.8991,24600.0
2005-02-23 12:55:00,24.97,24.98,24.97,24.97,14800.0,18.8991,18.9067,18.8991,18.8991,14800.0
2005-02-23 13:00:00,24.97,25.01,24.97,25.0,37000.0,18.8991,18.9294,18.8991,18.9218,37000.0
2005-02-23 13:05:00,25.01,25.04,24.97,24.98,37400.0,18.9294,18.9521,18.8991,18.9067,37400.0
2005-02-23 13:10:00,24.98,24.98,24.95,24.97,38600.0,18.9067,18.9067,18.884,18.8991,38600.0
2005-02-23 13:15:00,24.97,24.98,24.93,24.94,44200.0,18.8991,18.9067,18.8689,18.8764,44200.0
2005-02-23 13:20:00,24.94,24.95,24.88,24.91,62000.0,18.8764,18.884,18.831,18.8537,62000.0
2005-02-23 13:25:00,24.9,24.94,24.9,24.93,38800.0,18.8462,18.8764,18.8462,18.8689,38800.0
2005-02-23 13:30:00,24.94,24.94,24.87,24.92,165600.0,18.8764,18.8764,18.8235,18.8613,165600.0
2005-02-23 13:35:00,24.92,24.93,24.91,24.92,37400.0,18.8613,18.8689,18.8537,18.8613,37400.0
2005-02-23 13:40:00,24.93,24.96,24.9,24.94,48200.0,18.8689,18.8916,18.8462,18.8764,48200.0
2005-02-23 13:45:00,24.94,25.0,24.94,24.95,48600.0,18.8764,18.9218,18.8764,18.884,48600.0
2005-02-23 13:50:00,24.95,25.0,24.95,25.0,31200.0,18.884,18.9218,18.884,18.9218,31200.0
2005-02-23 13:55:00,25.0,25.04,24.99,25.0,70000.0,18.9218,18.9521,18.9143,18.9218,70000.0
2005-02-23 14:00:00,25.03,25.04,24.96,25.01,65600.0,18.9446,18.9521,18.8916,18.9294,65600.0
2005-02-23 14:05:00,25.03,25.07,25.0,25.02,67200.0,18.9446,18.9748,18.9218,18.937,67200.0
2005-02-23 14:10:00,25.04,25.04,24.92,24.96,70000.0,18.9521,18.9521,18.8613,18.8916,70000.0
2005-02-23 14:15:00,24.96,25.0,24.92,25.0,81000.0,18.8916,18.9218,18.8613,18.9218,81000.0
2005-02-23 14:20:00,25.0,25.04,24.98,25.02,27000.0,18.9218,18.9521,18.9067,18.937,27000.0
2005-02-23 14:25:00,25.03,25.08,25.03,25.05,43200.0,18.9446,18.9824,18.9446,18.9597,43200.0
2005-02-23 14:30:00,25.05,25.1,25.05,25.09,65400.0,18.9597,18.9975,18.9597,18.99,65400.0
2005-02-23 14:35:00,25.1,25.1,25.04,25.04,45400.0,18.9975,18.9975,18.9521,18.9521,45400.0
2005-02-23 14:40:00,25.05,25.06,25.02,25.03,39600.0,18.9597,18.9673,18.937,18.9446,39600.0
2005-02-23 14:45:00,25.03,25.06,25.03,25.04,26600.0,18.9446,18.9673,18.9446,18.9521,26600.0
2005-02-23 14:50:00,25.06,25.07,25.02,25.03,25200.0,18.9673,18.9748,18.937,18.9446,25200.0
2005-02-23 14:55:00,25.03,25.06,25.03,25.06,11400.0,18.9446,18.9673,18.9446,18.9673,11400.0
2005-02-23 15:00:00,25.06,25.07,25.05,25.07,26800.0,18.9673,18.9748,18.9597,18.9748,26800.0
2005-02-23 15:05:00,25.07,25.07,25.04,25.05,34400.0,18.9748,18.9748,18.9521,18.9597,34400.0
2005-02-23 15:10:00,25.05,25.05,25.03,25.05,29800.0,18.9597,18.9597,18.9446,18.9597,29800.0
2005-02-23 15:15:00,25.05,25.08,25.03,25.08,59200.0,18.9597,18.9824,18.9446,18.9824,59200.0
2005-02-23 15:20:00,25.08,25.1,25.02,25.05,78400.0,18.9824,18.9975,18.937,18.9597,78400.0
2005-02-23 15:25:00,25.05,25.06,25.03,25.03,54400.0,18.9597,18.9673,18.9446,18.9446,54400.0
2005-02-23 15:30:00,25.04,25.05,25.03,25.03,70600.0,18.9521,18.9597,18.9446,18.9446,70600.0
2005-02-23 15:35:00,25.03,25.05,25.01,25.01,34600.0,18.9446,18.9597,18.9294,18.9294,34600.0
2005-02-23 15:40:00,25.01,25.05,24.98,25.04,74000.0,18.9294,18.9597,18.9067,18.9521,74000.0
2005-02-23 15:45:00,25.05,25.06,25.03,25.03,61000.0,18.9597,18.9673,18.9446,18.9446,61000.0
2005-02-23 15:50:00,25.04,25.04,25.0,25.01,65800.0,18.9521,18.9521,18.9218,18.9294,65800.0
2005-02-23 15:55:00,25.01,25.02,24.93,24.93,124800.0,18.9294,18.937,18.8689,18.8689,124800.0
2005-02-24 09:30:00,24.94,24.97,24.9,24.95,185600.0,18.8764,18.8991,18.8462,18.884,185600.0
2005-02-24 09:35:00,24.92,25.05,24.9,25.05,117600.0,18.8613,18.9597,18.8462,18.9597,117600.0
2005-02-24 09:40:00,25.04,25.06,24.98,24.98,90400.0,18.9521,18.9673,18.9067,18.9067,90400.0
2005-02-24 09:45:00,24.97,24.98,24.93,24.95,51000.0,18.8991,18.9067,18.8689,18.884,51000.0
2005-02-24 09:50:00,24.95,24.97,24.92,24.97,132800.0,18.884,18.8991,18.8613,18.8991,132800.0
2005-02-24 09:55:00,24.98,25.02,24.93,24.95,88000.0,18.9067,18.937,18.8689,18.884,88000.0
2005-02-24 10:00:00,24.95,24.97,24.88,24.92,103200.0,18.884,18.8991,18.831,18.8613,103200.0
2005-02-24 10:05:00,24.94,24.99,24.93,24.99,62000.0,18.8764,18.9143,18.8689,18.9143,62000.0
2005-02-24 10:10:00,24.99,25.07,24.96,25.06,70800.0,18.9143,18.9748,18.8916,18.9673,70800.0
2005-02-24 10:15:00,25.06,25.17,25.06,25.13,102200.0,18.9673,19.0505,18.9673,19.0202,102200.0
2005-02-24 10:20:00,25.14,25.18,25.1,25.11,76200.0,19.0278,19.0581,18.9975,19.0051,76200.0
2005-02-24 10:25:00,25.13,25.14,25.02,25.03,60000.0,19.0202,19.0278,18.937,18.9446,60000.0
2005-02-24 10:30:00,25.04,25.24,25.02,25.23,142800.0,18.9521,19.1035,18.937,19.0959,142800.0
2005-02-24 10:35:00,25.22,25.27,25.21,25.24,153000.0,19.0884,19.1262,19.0808,19.1035,153000.0
2005-02-24 10:40:00,25.24,25.24,25.18,25.19,136600.0,19.1035,19.1035,19.0581,19.0657,136600.0
2005-02-24 10:45:00,25.18,25.2,25.11,25.11,126600.0,19.0581,19.0732,19.0051,19.0051,126600.0
2005-02-24 10:50:00,25.11,25.15,25.1,25.11,72600.0,19.0051,19.0354,18.9975,19.0051,72600.0
2005-02-24 10:55:00,25.11,25.15,25.0,25.0,100600.0,19.0051,19.0354,18.9218,18.9218,100600.0
2005-02-24 11:00:00,25.01,25.1,24.98,25.09,121000.0,18.9294,18.9975,18.9067,18.99,121000.0
2005-02-24 11:05:00,25.08,25.11,25.06,25.1,53200.0,18.9824,19.0051,18.9673,18.9975,53200.0
2005-02-24 11:10:00,25.1,25.11,25.06,25.06,28000.0,18.9975,19.0051,18.9673,18.9673,28000.0
2005-02-24 11:15:00,25.07,25.13,25.06,25.08,42800.0,18.9748,19.0202,18.9673,18.9824,42800.0
2005-02-24 11:20:00,25.08,25.13,25.07,25.07,55600.0,18.9824,19.0202,18.9748,18.9748,55600.0
2005-02-24 11:25:00,25.06,25.1,25.05,25.05,288200.0,18.9673,18.9975,18.9597,18.9597,288200.0
2005-02-24 11:30:00,25.05,25.08,25.04,25.06,46400.0,18.9597,18.9824,18.9521,18.9673,46400.0
2005-02-24 11:35:00,25.07,25.08,25.04,25.06,14000.0,18.9748,18.9824,18.9521,18.9673,14000.0
2005-02-24 11:40:00,25.06,25.06,25.05,25.06,20600.0,18.9673,18.9673,18.9597,18.9673,20600.0
2005-02-24 11:45:00,25.06,25.11,25.06,25.07,19000.0,18.9673,19.0051,18.9673,18.9748,19000.0
2005-02-24 11:50:00,25.06,25.1,25.04,25.08,42200.0,18.9673,18.9975,18.9521,18.9824,42200.0
2005-02-24 11:55:00,25.07,25.08,25.06,25.08,40800.0,18.9748,18.9824,18.9673,18.9824,40800.0
2005-02-24 12:00:00,25.1,25.11,25.08,25.1,55800.0,18.9975,19.0051,18.9824,18.9975,55800.0
2005-02-24 12:05:00,25.1,25.14,25.09,25.11,54600.0,18.9975,19.0278,18.99,19.0051,54600.0
2005-02-24 12:10:00,25.11,25.11,25.08,25.08,35200.0,19.0051,19.0051,18.9824,18.9824,35200.0
2005-02-24 12:15:00,25.08,25.11,25.08,25.1,17000.0,18.9824,19.0051,18.9824,18.9975,17000.0
2005-02-24 12:20:00,25.09,25.12,25.08,25.12,22200.0,18.99,19.0127,18.9824,19.0127,22200.0
2005-02-24 12:25:00,25.12,25.12,25.1,25.11,10400.0,19.0127,19.0127,18.9975,19.0051,10400.0
2005-02-24 12:30:00,25.11,25.11,25.08,25.09,14200.0,19.0051,19.0051,18.9824,18.99,14200.0
2005-02-24 12:35:00,25.08,25.11,25.08,25.08,12200.0,18.9824,19.0051,18.9824,18.9824,12200.0
2005-02-24 12:40:00,25.08,25.08,25.07,25.08,24800.0,18.9824,18.9824,18.9748,18.9824,24800.0
2005-02-24 12:45:00,25.08,25.13,25.08,25.13,42000.0,18.9824,19.0202,18.9824,19.0202,42000.0
2005-02-24 12:50:00,25.13,25.14,25.13,25.14,44200.0,19.0202,19.0278,19.0202,19.0278,44200.0
2005-02-24 12:55:00,25.13,25.16,25.13,25.15,61800.0,19.0202,19.0429,19.0202,19.0354,61800.0
2005-02-24 13:00:00,25.15,25.18,25.15,25.18,40400.0,19.0354,19.0581,19.0354,19.0581,40400.0
2005-02-24 13:05:00,25.18,25.18,25.14,25.15,69400.0,19.0581,19.0581,19.0278,19.0354,69400.0
2005-02-24 13:10:00,25.16,25.16,25.14,25.14,21000.0,19.0429,19.0429,19.0278,19.0278,21000.0
2005-02-24 13:15:00,25.15,25.16,25.14,25.16,21000.0,19.0354,19.0429,19.0278,19.0429,21000.0
2005-02-24 13:20:00,25.16,25.2,25.16,25.18,39600.0,19.0429,19.0732,19.0429,19.0581,39600.0
2005-02-24 13:25:00,25.2,25.25,25.18,25.22,101000.0,19.0732,19.1111,19.0581,19.0884,101000.0
2005-02-24 13:30:00,25.22,25.22,25.19,25.21,38200.0,19.0884,19.0884,19.0657,19.0808,38200.0
2005-02-24 13:35:00,25.2,25.27,25.18,25.23,98000.0,19.0732,19.1262,19.0581,19.0959,98000.0
2005-02-24 13:40:00,25.23,25.25,25.19,25.21,72400.0,19.0959,19.1111,19.0657,19.0808,72400.0
2005-02-24 13:45:00,25.22,25.22,25.18,25.18,9400.0,19.0884,19.0884,19.0581,19.0581,9400.0
2005-02-24 13:50:00,25.18,25.24,25.18,25.2,80000.0,19.0581,19.1035,19.0581,19.0732,80000.0
2005-02-24 13:55:00,25.19,25.2,25.18,25.18,28000.0,19.0657,19.0732,19.0581,19.0581,28000.0
2005-02-24 14:00:00,25.18,25.2,25.17,25.2,36000.0,19.0581,19.0732,19.0505,19.0732,36000.0
2005-02-24 14:05:00,25.2,25.24,25.18,25.24,23600.0,19.0732,19.1035,19.0581,19.1035,23600.0
2005-02-24 14:10:00,25.25,25.33,25.24,25.3,140000.0,19.1111,19.1716,19.1035,19.1489,140000.0
2005-02-24 14:15:00,25.3,25.41,25.29,25.4,224400.0,19.1489,19.2322,19.1413,19.2246,224400.0
2005-02-24 14:20:00,25.4,25.46,25.38,25.46,267000.0,19.2246,19.27,19.2095,19.27,267000.0
2005-02-24 14:25:00,25.46,25.46,25.42,25.45,98200.0,19.27,19.27,19.2397,19.2624,98200.0
2005-02-24 14:30:00,25.43,25.45,25.4,25.43,146000.0,19.2473,19.2624,19.2246,19.2473,146000.0
2005-02-24 14:35:00,25.43,25.43,25.38,25.39,80600.0,19.2473,19.2473,19.2095,19.217,80600.0
2005-02-24 14:40:00,25.39,25.44,25.38,25.43,85600.0,19.217,19.2549,19.2095,19.2473,85600.0
2005-02-24 14:45:00,25.43,25.44,25.42,25.43,88200.0,19.2473,19.2549,19.2397,19.2473,88200.0
2005-02-24 14:50:00,25.43,25.44,25.4,25.41,66000.0,19.2473,19.2549,19.2246,19.2322,66000.0
2005-02-24 14:55:00,25.41,25.45,25.4,25.43,73200.0,19.2322,19.2624,19.2246,19.2473,73200.0
2005-02-24 15:00:00,25.43,25.45,25.42,25.45,94200.0,19.2473,19.2624,19.2397,19.2624,94200.0
2005-02-24 15:05:00,25.45,25.5,25.45,25.47,138200.0,19.2624,19.3003,19.2624,19.2776,138200.0
2005-02-24 15:10:00,25.47,25.52,25.45,25.5,219000.0,19.2776,19.3154,19.2624,19.3003,219000.0
2005-02-24 15:15:00,25.5,25.52,25.49,25.49,119000.0,19.3003,19.3154,19.2927,19.2927,119000.0
2005-02-24 15:20:00,25.49,25.52,25.49,25.5,132800.0,19.2927,19.3154,19.2927,19.3003,132800.0
2005-02-24 15:25:00,25.5,25.5,25.47,25.5,77600.0,19.3003,19.3003,19.2776,19.3003,77600.0
2005-02-24 15:30:00,25.5,25.52,25.48,25.52,135000.0,19.3003,19.3154,19.2851,19.3154,135000.0
2005-02-24 15:35:00,25.52,25.55,25.49,25.5,149400.0,19.3154,19.3381,19.2927,19.3003,149400.0
2005-02-24 15:40:00,25.5,25.54,25.49,25.54,156000.0,19.3003,19.3306,19.2927,19.3306,156000.0
2005-02-24 15:45:00,25.53,25.54,25.49,25.52,109400.0,19.323,19.3306,19.2927,19.3154,109400.0
2005-02-24 15:50:00,25.52,25.55,25.52,25.55,137200.0,19.3154,19.3381,19.3154,19.3381,137200.0
2005-02-24 15:55:00,25.55,25.63,25.55,25.59,395000.0,19.3381,19.3987,19.3381,19.3684,395000.0
2005-02-25 09:30:00,25.63,25.73,25.56,25.72,333600.0,19.3987,19.4744,19.3457,19.4668,333600.0
2005-02-25 09:35:00,25.73,25.82,25.7,25.79,297600.0,19.4744,19.5425,19.4517,19.5198,297600.0
2005-02-25 09:40:00,25.79,25.79,25.61,25.63,219600.0,19.5198,19.5198,19.3835,19.3987,219600.0
2005-02-25 09:45:00,25.63,25.65,25.5,25.52,185800.0,19.3987,19.4138,19.3003,19.3154,185800.0
2005-02-25 09:50:00,25.52,25.55,25.5,25.51,60200.0,19.3154,19.3381,19.3003,19.3079,60200.0
2005-02-25 09:55:00,25.51,25.54,25.5,25.52,93800.0,19.3079,19.3306,19.3003,19.3154,93800.0
2005-02-25 10:00:00,25.51,25.55,25.47,25.5,172200.0,19.3079,19.3381,19.2776,19.3003,172200.0
2005-02-25 10:05:00,25.5,25.51,25.47,25.51,116200.0,19.3003,19.3079,19.2776,19.3079,116200.0
2005-02-25 10:10:00,25.5,25.63,25.5,25.61,177000.0,19.3003,19.3987,19.3003,19.3835,177000.0
2005-02-25 10:15:00,25.61,25.65,25.54,25.6,148400.0,19.3835,19.4138,19.3306,19.376,148400.0
2005-02-25 10:20:00,25.6,25.61,25.5,25.51,68400.0,19.376,19.3835,19.3003,19.3079,68400.0
2005-02-25 10:25:00,25.51,25.59,25.45,25.58,129400.0,19.3079,19.3684,19.2624,19.3608,129400.0
2005-02-25 10:30:00,25.58,25.58,25.46,25.48,142600.0,19.3608,19.3608,19.27,19.2851,142600.0
2005-02-25 10:35:00,25.49,25.49,25.43,25.46,50200.0,19.2927,19.2927,19.2473,19.27,50200.0
2005-02-25 10:40:00,25.46,25.52,25.46,25.52,69600.0,19.27,19.3154,19.27,19.3154,69600.0
2005-02-25 10:45:00,25.52,25.55,25.5,25.5,41000.0,19.3154,19.3381,19.3003,19.3003,41000.0
2005-02-25 10:50:00,25.51,25.51,25.45,25.45,38800.0,19.3079,19.3079,19.2624,19.2624,38800.0
2005-02-25 10:55:00,25.46,25.61,25.45,25.61,94600.0,19.27,19.3835,19.2624,19.3835,94600.0
2005-02-25 11:00:00,25.61,25.63,25.53,25.55,211800.0,19.3835,19.3987,19.323,19.3381,211800.0
2005-02-25 11:05:00,25.55,25.65,25.54,25.64,81200.0,19.3381,19.4138,19.3306,19.4062,81200.0
2005-02-25 11:10:00,25.64,25.69,25.59,25.59,71000.0,19.4062,19.4441,19.3684,19.3684,71000.0
2005-02-25 11:15:00,25.61,25.61,25.56,25.56,38800.0,19.3835,19.3835,19.3457,19.3457,38800.0
2005-02-25 11:20:00,25.57,25.58,25.55,25.55,30800.0,19.3533,19.3608,19.3381,19.3381,30800.0
2005-02-25 11:25:00,25.56,25.56,25.53,25.54,29800.0,19.3457,19.3457,19.323,19.3306,29800.0
2005-02-25 11:30:00,25.53,25.55,25.51,25.51,35400.0,19.323,19.3381,19.3079,19.3079,35400.0
2005-02-25 11:35:00,25.52,25.53,25.5,25.52,21200.0,19.3154,19.323,19.3003,19.3154,21200.0
2005-02-25 11:40:00,25.5,25.52,25.47,25.48,19400.0,19.3003,19.3154,19.2776,19.2851,19400.0
2005-02-25 11:45:00,25.48,25.5,25.47,25.48,24800.0,19.2851,19.3003,19.2776,19.2851,24800.0
2005-02-25 11:50:00,25.47,25.59,25.47,25.57,95200.0,19.2776,19.3684,19.2776,19.3533,95200.0
2005-02-25 11:55:00,25.57,25.65,25.55,25.6,98800.0,19.3533,19.4138,19.3381,19.376,98800.0
2005-02-25 12:00:00,25.6,25.63,25.59,25.61,41200.0,19.376,19.3987,19.3684,19.3835,41200.0
2005-02-25 12:05:00,25.61,25.64,25.61,25.63,51600.0,19.3835,19.4062,19.3835,19.3987,51600.0
2005-02-25 12:10:00,25.63,25.64,25.61,25.64,41600.0,19.3987,19.4062,19.3835,19.4062,41600.0
2005-02-25 12:15:00,25.64,25.65,25.63,25.63,58000.0,19.4062,19.4138,19.3987,19.3987,58000.0
2005-02-25 12:20:00,25.63,25.63,25.58,25.59,54200.0,19.3987,19.3987,19.3608,19.3684,54200.0
2005-02-25 12:25:00,25.58,25.58,25.55,25.56,28400.0,19.3608,19.3608,19.3381,19.3457,28400.0
2005-02-25 12:30:00,25.56,25.6,25.56,25.6,37000.0,19.3457,19.376,19.3457,19.376,37000.0
2005-02-25 12:35:00,25.6,25.64,25.6,25.61,57200.0,19.376,19.4062,19.376,19.3835,57200.0
2005-02-25 12:40:00,25.61,25.61,25.58,25.59,22400.0,19.3835,19.3835,19.3608,19.3684,22400.0
2005-02-25 12:45:00,25.59,25.59,25.57,25.58,15800.0,19.3684,19.3684,19.3533,19.3608,15800.0
2005-02-25 12:50:00,25.58,25.62,25.57,25.62,33000.0,19.3608,19.3911,19.3533,19.3911,33000.0
2005-02-25 12:55:00,25.61,25.62,25.59,25.6,19800.0,19.3835,19.3911,19.3684,19.376,19800.0
2005-02-25 13:00:00,25.6,25.65,25.6,25.63,61000.0,19.376,19.4138,19.376,19.3987,61000.0
2005-02-25 13:05:00,25.63,25.65,25.61,25.64,32400.0,19.3987,19.4138,19.3835,19.4062,32400.0
2005-02-25 13:10:00,25.64,25.64,25.59,25.6,15600.0,19.4062,19.4062,19.3684,19.376,15600.0
2005-02-25 13:15:00,25.59,25.6,25.57,25.57,45400.0,19.3684,19.376,19.3533,19.3533,45400.0
2005-02-25 13:20:00,25.57,25.58,25.56,25.56,19400.0,19.3533,19.3608,19.3457,19.3457,19400.0
2005-02-25 13:25:00,25.56,25.56,25.5,25.5,40200.0,19.3457,19.3457,19.3003,19.3003,40200.0
2005-02-25 13:30:00,25.5,25.56,25.5,25.56,32000.0,19.3003,19.3457,19.3003,19.3457,32000.0
2005-02-25 13:35:00,25.56,25.56,25.53,25.55,22400.0,19.3457,19.3457,19.323,19.3381,22400.0
2005-02-25 13:40:00,25.55,25.61,25.55,25.58,18600.0,19.3381,19.3835,19.3381,19.3608,18600.0
2005-02-25 13:45:00,25.59,25.59,25.55,25.55,13000.0,19.3684,19.3684,19.3381,19.3381,13000.0
2005-02-25 13:50:00,25.55,25.59,25.55,25.57,34200.0,19.3381,19.3684,19.3381,19.3533,34200.0
2005-02-25 13:55:00,25.57,25.58,25.56,25.57,14200.0,19.3533,19.3608,19.3457,19.3533,14200.0
2005-02-25 14:00:00,25.57,25.57,25.56,25.56,16000.0,19.3533,19.3533,19.3457,19.3457,16000.0
2005-02-25 14:05:00,25.56,25.56,25.54,25.54,13200.0,19.3457,19.3457,19.3306,19.3306,13200.0
2005-02-25 14:10:00,25.54,25.58,25.53,25.54,36400.0,19.3306,19.3608,19.323,19.3306,36400.0
2005-02-25 14:15:00,25.57,25.62,25.55,25.56,89600.0,19.3533,19.3911,19.3381,19.3457,89600.0
2005-02-25 14:20:00,25.56,25.62,25.56,25.59,44600.0,19.3457,19.3911,19.3457,19.3684,44600.0
2005-02-25 14:25:00,25.59,25.59,25.53,25.55,30800.0,19.3684,19.3684,19.323,19.3381,30800.0
2005-02-25 14:30:00,25.55,25.56,25.53,25.55,30400.0,19.3381,19.3457,19.323,19.3381,30400.0
2005-02-25 14:35:00,25.55,25.59,25.54,25.58,37000.0,19.3381,19.3684,19.3306,19.3608,37000.0
2005-02-25 14:40:00,25.57,25.58,25.48,25.48,86600.0,19.3533,19.3608,19.2851,19.2851,86600.0
2005-02-25 14:45:00,25.48,25.54,25.47,25.51,49400.0,19.2851,19.3306,19.2776,19.3079,49400.0
2005-02-25 14:50:00,25.53,25.55,25.52,25.55,22400.0,19.323,19.3381,19.3154,19.3381,22400.0
2005-02-25 14:55:00,25.55,25.55,25.52,25.54,35400.0,19.3381,19.3381,19.3154,19.3306,35400.0
2005-02-25 15:00:00,25.54,25.54,25.5,25.53,47000.0,19.3306,19.3306,19.3003,19.323,47000.0
2005-02-25 15:05:00,25.53,25.58,25.49,25.53,84200.0,19.323,19.3608,19.2927,19.323,84200.0
2005-02-25 15:10:00,25.54,25.63,25.54,25.63,51800.0,19.3306,19.3987,19.3306,19.3987,51800.0
2005-02-25 15:15:00,25.63,25.63,25.58,25.61,41200.0,19.3987,19.3987,19.3608,19.3835,41200.0
2005-02-25 15:20:00,25.61,25.61,25.58,25.61,37600.0,19.3835,19.3835,19.3608,19.3835,37600.0
2005-02-25 15:25:00,25.61,25.63,25.57,25.59,23000.0,19.3835,19.3987,19.3533,19.3684,23000.0
2005-02-25 15:30:00,25.6,25.65,25.59,25.61,54400.0,19.376,19.4138,19.3684,19.3835,54400.0
2005-02-25 15:35:00,25.61,25.61,25.58,25.6,30600.0,19.3835,19.3835,19.3608,19.376,30600.0
2005-02-25 15:40:00,25.6,25.61,25.59,25.59,49400.0,19.376,19.3835,19.3684,19.3684,49400.0
2005-02-25 15:45:00,25.59,25.6,25.57,25.57,38400.0,19.3684,19.376,19.3533,19.3533,38400.0
2005-02-25 15:50:00,25.57,25.62,25.57,25.57,96400.0,19.3533,19.3911,19.3533,19.3533,96400.0
2005-02-25 15:55:00,25.57,25.61,25.54,25.61,189000.0,19.3533,19.3835,19.3306,19.3835,189000.0
2005-02-28 09:30:00,25.62,25.79,25.55,25.74,344600.0,19.3911,19.5198,19.3381,19.4819,344600.0
2005-02-28 09:35:00,25.74,25.77,25.66,25.7,70200.0,19.4819,19.5046,19.4214,19.4517,70200.0
2005-02-28 09:40:00,25.7,25.75,25.7,25.74,53400.0,19.4517,19.4895,19.4517,19.4819,53400.0
2005-02-28 09:45:00,25.74,25.78,25.71,25.75,134200.0,19.4819,19.5122,19.4592,19.4895,134200.0
2005-02-28 09:50:00,25.77,25.97,25.72,25.96,179400.0,19.5046,19.656,19.4668,19.6484,179400.0
2005-02-28 09:55:00,25.95,26.04,25.75,26.04,283600.0,19.6409,19.709,19.4895,19.709,283600.0
2005-02-28 10:00:00,26.01,26.07,25.95,25.97,132600.0,19.6863,19.7317,19.6409,19.656,132600.0
2005-02-28 10:05:00,25.97,25.98,25.88,25.92,115000.0,19.656,19.6636,19.5879,19.6182,115000.0
2005-02-28 10:10:00,25.92,25.95,25.86,25.9,100000.0,19.6182,19.6409,19.5728,19.603,100000.0
2005-02-28 10:15:00,25.9,25.91,25.77,25.78,168800.0,19.603,19.6106,19.5046,19.5122,168800.0
2005-02-28 10:20:00,25.78,25.88,25.77,25.85,164600.0,19.5122,19.5879,19.5046,19.5652,164600.0
2005-02-28 10:25:00,25.85,25.91,25.84,25.9,130200.0,19.5652,19.6106,19.5576,19.603,130200.0
2005-02-28 10:30:00,25.9,25.9,25.84,25.86,78000.0,19.603,19.603,19.5576,19.5728,78000.0
2005-02-28 10:35:00,25.86,25.86,25.84,25.85,42600.0,19.5728,19.5728,19.5576,19.5652,42600.0
2005-02-28 10:40:00,25.86,25.86,25.84,25.86,54200.0,19.5728,19.5728,19.5576,19.5728,54200.0
2005-02-28 10:45:00,25.86,25.9,25.86,25.89,59200.0,19.5728,19.603,19.5728,19.5955,59200.0
2005-02-28 10:50:00,25.9,25.9,25.88,25.89,45200.0,19.603,19.603,19.5879,19.5955,45200.0
2005-02-28 10:55:00,25.89,25.95,25.88,25.95,68600.0,19.5955,19.6409,19.5879,19.6409,68600.0
2005-02-28 11:00:00,25.95,25.96,25.93,25.94,82200.0,19.6409,19.6484,19.6257,19.6333,82200.0
2005-02-28 11:05:00,25.93,25.94,25.89,25.91,36400.0,19.6257,19.6333,19.5955,19.6106,36400.0
2005-02-28 11:10:00,25.9,25.9,25.85,25.86,47400.0,19.603,19.603,19.5652,19.5728,47400.0
2005-02-28 11:15:00,25.86,25.92,25.86,25.89,32000.0,19.5728,19.6182,19.5728,19.5955,32000.0
2005-02-28 11:20:00,25.89,25.96,25.84,25.95,58200.0,19.5955,19.6484,19.5576,19.6409,58200.0
2005-02-28 11:25:00,25.96,25.97,25.91,25.96,79200.0,19.6484,19.656,19.6106,19.6484,79200.0
2005-02-28 11:30:00,25.95,25.98,25.91,25.91,55600.0,19.6409,19.6636,19.6106,19.6106,55600.0
2005-02-28 11:35:00,25.91,25.92,25.88,25.9,53600.0,19.6106,19.6182,19.5879,19.603,53600.0
2005-02-28 11:40:00,25.9,25.91,25.86,25.9,48400.0,19.603,19.6106,19.5728,19.603,48400.0
2005-02-28 11:45:00,25.9,25.95,25.88,25.9,44600.0,19.603,19.6409,19.5879,19.603,44600.0
2005-02-28 11:50:00,25.9,25.9,25.82,25.88,48600.0,19.603,19.603,19.5425,19.5879,48600.0
2005-02-28 11:55:00,25.86,25.86,25.82,25.84,148600.0,19.5728,19.5728,19.5425,19.5576,148600.0
2005-02-28 12:00:00,25.84,25.84,25.73,25.76,109400.0,19.5576,19.5576,19.4744,19.4971,109400.0
2005-02-28 12:05:00,25.75,25.75,25.7,25.73,56000.0,19.4895,19.4895,19.4517,19.4744,56000.0
2005-02-28 12:10:00,25.71,25.74,25.69,25.7,77000.0,19.4592,19.4819,19.4441,19.4517,77000.0
2005-02-28 12:15:00,25.7,25.71,25.65,25.68,114800.0,19.4517,19.4592,19.4138,19.4365,114800.0
2005-02-28 12:20:00,25.7,25.73,25.63,25.63,93600.0,19.4517,19.4744,19.3987,19.3987,93600.0
2005-02-28 12:25:00,25.64,25.67,25.63,25.64,78200.0,19.4062,19.429,19.3987,19.4062,78200.0
2005-02-28 12:30:00,25.64,25.66,25.61,25.65,60200.0,19.4062,19.4214,19.3835,19.4138,60200.0
2005-02-28 12:35:00,25.65,25.66,25.57,25.58,112000.0,19.4138,19.4214,19.3533,19.3608,112000.0
2005-02-28 12:40:00,25.58,25.62,25.54,25.6,89200.0,19.3608,19.3911,19.3306,19.376,89200.0
2005-02-28 12:45:00,25.59,25.61,25.58,25.58,21800.0,19.3684,19.3835,19.3608,19.3608,21800.0
2005-02-28 12:50:00,25.59,25.66,25.57,25.65,141200.0,19.3684,19.4214,19.3533,19.4138,141200.0
2005-02-28 12:55:00,25.65,25.68,25.65,25.68,59400.0,19.4138,19.4365,19.4138,19.4365,59400.0
2005-02-28 13:00:00,25.68,25.68,25.66,25.68,46600.0,19.4365,19.4365,19.4214,19.4365,46600.0
2005-02-28 13:05:00,25.67,25.68,25.67,25.67,53600.0,19.429,19.4365,19.429,19.429,53600.0
2005-02-28 13:10:00,25.67,25.68,25.67,25.68,23400.0,19.429,19.4365,19.429,19.4365,23400.0
2005-02-28 13:15:00,25.68,25.7,25.68,25.7,111600.0,19.4365,19.4517,19.4365,19.4517,111600.0
2005-02-28 13:20:00,25.7,25.71,25.65,25.69,65200.0,19.4517,19.4592,19.4138,19.4441,65200.0
2005-02-28 13:25:00,25.69,25.72,25.69,25.71,24000.0,19.4441,19.4668,19.4441,19.4592,24000.0
2005-02-28 13:30:00,25.7,25.72,25.69,25.69,49600.0,19.4517,19.4668,19.4441,19.4441,49600.0
2005-02-28 13:35:00,25.69,25.7,25.66,25.68,48200.0,19.4441,19.4517,19.4214,19.4365,48200.0
2005-02-28 13:40:00,25.68,25.72,25.65,25.68,57200.0,19.4365,19.4668,19.4138,19.4365,57200.0
2005-02-28 13:45:00,25.67,25.71,25.63,25.71,57800.0,19.429,19.4592,19.3987,19.4592,57800.0
2005-02-28 13:50:00,25.71,25.72,25.67,25.68,92600.0,19.4592,19.4668,19.429,19.4365,92600.0
2005-02-28 13:55:00,25.69,25.71,25.65,25.69,57000.0,19.4441,19.4592,19.4138,19.4441,57000.0
2005-02-28 14:00:00,25.69,25.69,25.65,25.65,42800.0,19.4441,19.4441,19.4138,19.4138,42800.0
2005-02-28 14:05:00,25.66,25.68,25.6,25.68,81600.0,19.4214,19.4365,19.376,19.4365,81600.0
2005-02-28 14:10:00,25.68,25.71,25.66,25.71,55000.0,19.4365,19.4592,19.4214,19.4592,55000.0
2005-02-28 14:15:00,25.7,25.74,25.69,25.74,63000.0,19.4517,19.4819,19.4441,19.4819,63000.0
2005-02-28 14:20:00,25.74,25.76,25.74,25.75,47000.0,19.4819,19.4971,19.4819,19.4895,47000.0
2005-02-28 14:25:00,25.74,25.74,25.7,25.73,67400.0,19.4819,19.4819,19.4517,19.4744,67400.0
2005-02-28 14:30:00,25.72,25.75,25.7,25.7,47400.0,19.4668,19.4895,19.4517,19.4517,47400.0
2005-02-28 14:35:00,25.7,25.71,25.67,25.67,22000.0,19.4517,19.4592,19.429,19.429,22000.0
2005-02-28 14:40:00,25.67,25.75,25.67,25.74,79600.0,19.429,19.4895,19.429,19.4819,79600.0
2005-02-28 14:45:00,25.74,25.76,25.71,25.75,59800.0,19.4819,19.4971,19.4592,19.4895,59800.0
2005-02-28 14:50:00,25.75,25.75,25.7,25.72,46400.0,19.4895,19.4895,19.4517,19.4668,46400.0
2005-02-28 14:55:00,25.72,25.74,25.7,25.72,29000.0,19.4668,19.4819,19.4517,19.4668,29000.0
2005-02-28 15:00:00,25.72,25.72,25.7,25.72,24600.0,19.4668,19.4668,19.4517,19.4668,24600.0
2005-02-28 15:05:00,25.72,25.75,25.69,25.73,46000.0,19.4668,19.4895,19.4441,19.4744,46000.0
2005-02-28 15:10:00,25.72,25.75,25.71,25.73,36400.0,19.4668,19.4895,19.4592,19.4744,36400.0
2005-02-28 15:15:00,25.73,25.92,25.73,25.91,354000.0,19.4744,19.6182,19.4744,19.6106,354000.0
2005-02-28 15:20:00,25.92,25.92,25.83,25.86,88800.0,19.6182,19.6182,19.5501,19.5728,88800.0
2005-02-28 15:25:00,25.86,25.86,25.82,25.84,83600.0,19.5728,19.5728,19.5425,19.5576,83600.0
2005-02-28 15:30:00,25.84,25.97,25.83,25.93,119200.0,19.5576,19.656,19.5501,19.6257,119200.0
2005-02-28 15:35:00,25.93,25.95,25.85,25.85,83000.0,19.6257,19.6409,19.5652,19.5652,83000.0
2005-02-28 15:40:00,25.85,25.87,25.8,25.81,143600.0,19.5652,19.5803,19.5273,19.5349,143600.0
2005-02-28 15:45:00,25.8,25.84,25.79,25.84,90600.0,19.5273,19.5576,19.5198,19.5576,90600.0
2005-02-28 15:50:00,25.83,25.85,25.82,25.84,77400.0,19.5501,19.5652,19.5425,19.5576,77400.0
2005-02-28 15:55:00,25.84,25.91,25.83,25.85,179800.0,19.5576,19.6106,19.5501,19.5652,179800.0
2005-03-01 09:30:00,25.9,26.0,25.9,25.94,252600.0,19.603,19.6787,19.603,19.6333,252600.0
2005-03-01 09:35:00,25.95,25.99,25.92,25.96,99000.0,19.6409,19.6712,19.6182,19.6484,99000.0
2005-03-01 09:40:00,25.96,25.98,25.91,25.91,67400.0,19.6484,19.6636,19.6106,19.6106,67400.0
2005-03-01 09:45:00,25.91,25.96,25.9,25.91,59600.0,19.6106,19.6484,19.603,19.6106,59600.0
2005-03-01 09:50:00,25.92,25.97,25.9,25.95,231000.0,19.6182,19.656,19.603,19.6409,231000.0
2005-03-01 09:55:00,25.95,25.99,25.92,25.98,37000.0,19.6409,19.6712,19.6182,19.6636,37000.0
2005-03-01 10:00:00,25.99,25.99,25.88,25.92,153000.0,19.6712,19.6712,19.5879,19.6182,153000.0
2005-03-01 10:05:00,25.92,25.99,25.92,25.98,83000.0,19.6182,19.6712,19.6182,19.6636,83000.0
2005-03-01 10:10:00,25.97,25.99,25.96,25.98,35600.0,19.656,19.6712,19.6484,19.6636,35600.0
2005-03-01 10:15:00,25.97,25.98,25.93,25.97,31600.0,19.656,19.6636,19.6257,19.656,31600.0
2005-03-01 10:20:00,25.97,25.97,25.9,25.92,44000.0,19.656,19.656,19.603,19.6182,44000.0
2005-03-01 10:25:00,25.92,25.93,25.88,25.91,44200.0,19.6182,19.6257,19.5879,19.6106,44200.0
2005-03-01 10:30:00,25.91,25.95,25.89,25.95,107800.0,19.6106,19.6409,19.5955,19.6409,107800.0
2005-03-01 10:35:00,25.95,25.95,25.91,25.93,87800.0,19.6409,19.6409,19.6106,19.6257,87800.0
2005-03-01 10:40:00,25.92,25.93,25.87,25.87,59200.0,19.6182,19.6257,19.5803,19.5803,59200.0
2005-03-01 10:45:00,25.88,25.88,25.85,25.85,48400.0,19.5879,19.5879,19.5652,19.5652,48400.0
2005-03-01 10:50:00,25.86,25.86,25.8,25.84,71400.0,19.5728,19.5728,19.5273,19.5576,71400.0
2005-03-01 10:55:00,25.82,25.89,25.8,25.89,59200.0,19.5425,19.5955,19.5273,19.5955,59200.0
2005-03-01 11:00:00,25.89,25.9,25.85,25.88,58800.0,19.5955,19.603,19.5652,19.5879,58800.0
2005-03-01 11:05:00,25.9,25.93,25.87,25.93,64400.0,19.603,19.6257,19.5803,19.6257,64400.0
2005-03-01 11:10:00,25.93,25.93,25.88,25.88,60600.0,19.6257,19.6257,19.5879,19.5879,60600.0
2005-03-01 11:15:00,25.88,25.92,25.86,25.89,83200.0,19.5879,19.6182,19.5728,19.5955,83200.0
2005-03-01 11:20:00,25.88,25.91,25.86,25.9,26200.0,19.5879,19.6106,19.5728,19.603,26200.0
2005-03-01 11:25:00,25.9,25.91,25.81,25.86,59000.0,19.603,19.6106,19.5349,19.5728,59000.0
2005-03-01 11:30:00,25.88,25.92,25.85,25.91,71000.0,19.5879,19.6182,19.5652,19.6106,71000.0
2005-03-01 11:35:00,25.91,25.93,25.9,25.91,178800.0,19.6106,19.6257,19.603,19.6106,178800.0
2005-03-01 11:40:00,25.91,25.92,25.88,25.92,82200.0,19.6106,19.6182,19.5879,19.6182,82200.0
2005-03-01 11:45:00,25.91,25.95,25.88,25.92,48600.0,19.6106,19.6409,19.5879,19.6182,48600.0
2005-03-01 11:50:00,25.92,25.95,25.91,25.95,35600.0,19.6182,19.6409,19.6106,19.6409,35600.0
2005-03-01 11:55:00,25.95,25.95,25.93,25.95,44000.0,19.6409,19.6409,19.6257,19.6409,44000.0
2005-03-01 12:00:00,25.94,25.95,25.89,25.91,16400.0,19.6333,19.6409,19.5955,19.6106,16400.0
2005-03-01 12:05:00,25.91,25.94,25.89,25.92,55200.0,19.6106,19.6333,19.5955,19.6182,55200.0
2005-03-01 12:10:00,25.93,25.95,25.92,25.93,66200.0,19.6257,19.6409,19.6182,19.6257,66200.0
2005-03-01 12:15:00,25.94,25.94,25.88,25.89,30400.0,19.6333,19.6333,19.5879,19.5955,30400.0
2005-03-01 12:20:00,25.9,25.92,25.88,25.88,33800.0,19.603,19.6182,19.5879,19.5879,33800.0
2005-03-01 12:25:00,25.88,25.9,25.88,25.88,26800.0,19.5879,19.603,19.5879,19.5879,26800.0
2005-03-01 12:30:00,25.88,25.92,25.88,25.9,36000.0,19.5879,19.6182,19.5879,19.603,36000.0
2005-03-01 12:35:00,25.9,25.91,25.85,25.87,45800.0,19.603,19.6106,19.5652,19.5803,45800.0
2005-03-01 12:40:00,25.86,25.9,25.85,25.89,51200.0,19.5728,19.603,19.5652,19.5955,51200.0
2005-03-01 12:45:00,25.88,25.92,25.88,25.91,31400.0,19.5879,19.6182,19.5879,19.6106,31400.0
2005-03-01 12:50:00,25.92,25.92,25.88,25.89,45600.0,19.6182,19.6182,19.5879,19.5955,45600.0
2005-03-01 12:55:00,25.91,25.95,25.91,25.95,47000.0,19.6106,19.6409,19.6106,19.6409,47000.0
2005-03-01 13:00:00,25.95,25.95,25.92,25.94,73200.0,19.6409,19.6409,19.6182,19.6333,73200.0
2005-03-01 13:05:00,25.95,25.97,25.94,25.95,57600.0,19.6409,19.656,19.6333,19.6409,57600.0
2005-03-01 13:10:00,25.96,25.96,25.94,25.95,23200.0,19.6484,19.6484,19.6333,19.6409,23200.0
2005-03-01 13:15:00,25.95,26.0,25.95,25.98,67800.0,19.6409,19.6787,19.6409,19.6636,67800.0
2005-03-01 13:20:00,25.98,26.08,25.97,25.98,195800.0,19.6636,19.7393,19.656,19.6636,195800.0
2005-03-01 13:25:00,25.98,26.0,25.92,25.95,65400.0,19.6636,19.6787,19.6182,19.6409,65400.0
2005-03-01 13:30:00,25.94,26.0,25.94,26.0,48600.0,19.6333,19.6787,19.6333,19.6787,48600.0
2005-03-01 13:35:00,26.0,26.04,26.0,26.03,50200.0,19.6787,19.709,19.6787,19.7014,50200.0
2005-03-01 13:40:00,26.03,26.05,26.02,26.03,53600.0,19.7014,19.7166,19.6939,19.7014,53600.0
2005-03-01 13:45:00,26.02,26.15,26.02,26.09,150800.0,19.6939,19.7923,19.6939,19.7468,150800.0
2005-03-01 13:50:00,26.1,26.23,26.1,26.22,138200.0,19.7544,19.8528,19.7544,19.8452,138200.0
2005-03-01 13:55:00,26.22,26.34,26.22,26.28,254400.0,19.8452,19.9361,19.8452,19.8906,254400.0
2005-03-01 14:00:00,26.28,26.35,26.25,26.28,113800.0,19.8906,19.9436,19.8679,19.8906,113800.0
2005-03-01 14:05:00,26.28,26.3,26.27,26.27,72600.0,19.8906,19.9058,19.8831,19.8831,72600.0
2005-03-01 14:10:00,26.27,26.32,26.27,26.27,83400.0,19.8831,19.9209,19.8831,19.8831,83400.0
2005-03-01 14:15:00,26.27,26.3,26.26,26.28,46600.0,19.8831,19.9058,19.8755,19.8906,46600.0
2005-03-01 14:20:00,26.27,26.31,26.26,26.28,81400.0,19.8831,19.9134,19.8755,19.8906,81400.0
2005-03-01 14:25:00,26.28,26.3,26.26,26.27,67400.0,19.8906,19.9058,19.8755,19.8831,67400.0
2005-03-01 14:30:00,26.27,26.3,26.25,26.28,99200.0,19.8831,19.9058,19.8679,19.8906,99200.0
2005-03-01 14:35:00,26.28,26.29,26.26,26.28,23800.0,19.8906,19.8982,19.8755,19.8906,23800.0
2005-03-01 14:40:00,26.28,26.29,26.27,26.28,57000.0,19.8906,19.8982,19.8831,19.8906,57000.0
2005-03-01 14:45:00,26.27,26.28,26.18,26.18,86800.0,19.8831,19.8906,19.815,19.815,86800.0
2005-03-01 14:50:00,26.18,26.2,26.14,26.18,103800.0,19.815,19.8301,19.7847,19.815,103800.0
2005-03-01 14:55:00,26.18,26.25,26.18,26.25,48200.0,19.815,19.8679,19.815,19.8679,48200.0
2005-03-01 15:00:00,26.26,26.32,26.25,26.29,87400.0,19.8755,19.9209,19.8679,19.8982,87400.0
2005-03-01 15:05:00,26.3,26.32,26.28,26.3,53600.0,19.9058,19.9209,19.8906,19.9058,53600.0
2005-03-01 15:10:00,26.31,26.34,26.3,26.34,59400.0,19.9134,19.9361,19.9058,19.9361,59400.0
2005-03-01 15:15:00,26.34,26.36,26.3,26.32,102000.0,19.9361,19.9512,19.9058,19.9209,102000.0
2005-03-01 15:20:00,26.33,26.35,26.29,26.3,70600.0,19.9285,19.9436,19.8982,19.9058,70600.0
2005-03-01 15:25:00,26.29,26.29,26.25,26.27,127400.0,19.8982,19.8982,19.8679,19.8831,127400.0
2005-03-01 15:30:00,26.27,26.33,26.27,26.29,104000.0,19.8831,19.9285,19.8831,19.8982,104000.0
2005-03-01 15:35:00,26.3,26.3,26.25,26.25,119000.0,19.9058,19.9058,19.8679,19.8679,119000.0
2005-03-01 15:40:00,26.26,26.26,26.18,26.24,113600.0,19.8755,19.8755,19.815,19.8604,113600.0
2005-03-01 15:45:00,26.24,26.3,26.23,26.3,152200.0,19.8604,19.9058,19.8528,19.9058,152200.0
2005-03-01 15:50:00,26.3,26.3,26.27,26.29,135800.0,19.9058,19.9058,19.8831,19.8982,135800.0
2005-03-01 15:55:00,26.29,26.32,26.29,26.31,114600.0,19.8982,19.9209,19.8982,19.9134,114600.0
2005-03-02 09:30:00,26.41,26.47,26.29,26.31,328800.0,19.989,20.0345,19.8982,19.9134,328800.0
2005-03-02 09:35:00,26.3,26.31,26.25,26.25,87600.0,19.9058,19.9134,19.8679,19.8679,87600.0
2005-03-02 09:40:00,26.25,26.28,26.14,26.17,73600.0,19.8679,19.8906,19.7847,19.8074,73600.0
2005-03-02 09:45:00,26.17,26.23,26.15,26.2,57600.0,19.8074,19.8528,19.7923,19.8301,57600.0
2005-03-02 09:50:00,26.2,26.29,26.18,26.18,49600.0,19.8301,19.8982,19.815,19.815,49600.0
2005-03-02 09:55:00,26.18,26.2,26.14,26.15,62000.0,19.815,19.8301,19.7847,19.7923,62000.0
2005-03-02 10:00:00,26.15,26.29,26.14,26.25,144600.0,19.7923,19.8982,19.7847,19.8679,144600.0
2005-03-02 10:05:00,26.25,26.28,26.22,26.22,56600.0,19.8679,19.8906,19.8452,19.8452,56600.0
2005-03-02 10:10:00,26.23,26.32,26.22,26.29,74200.0,19.8528,19.9209,19.8452,19.8982,74200.0
2005-03-02 10:15:00,26.29,26.3,26.24,26.28,53600.0,19.8982,19.9058,19.8604,19.8906,53600.0
2005-03-02 10:20:00,26.27,26.34,26.25,26.31,56000.0,19.8831,19.9361,19.8679,19.9134,56000.0
2005-03-02 10:25:00,26.31,26.4,26.31,26.36,65400.0,19.9134,19.9815,19.9134,19.9512,65400.0
2005-03-02 10:30:00,26.38,26.42,26.35,26.36,68400.0,19.9663,19.9966,19.9436,19.9512,68400.0
2005-03-02 10:35:00,26.35,26.42,26.34,26.41,55200.0,19.9436,19.9966,19.9361,19.989,55200.0
2005-03-02 10:40:00,26.42,26.42,26.36,26.36,56400.0,19.9966,19.9966,19.9512,19.9512,56400.0
2005-03-02 10:45:00,26.36,26.38,26.32,26.38,47800.0,19.9512,19.9663,19.9209,19.9663,47800.0
2005-03-02 10:50:00,26.36,26.43,26.36,26.42,60800.0,19.9512,20.0042,19.9512,19.9966,60800.0
2005-03-02 10:55:00,26.42,26.5,26.42,26.5,123200.0,19.9966,20.0572,19.9966,20.0572,123200.0
2005-03-02 11:00:00,26.5,26.56,26.49,26.54,103400.0,20.0572,20.1026,20.0496,20.0874,103400.0
2005-03-02 11:05:00,26.54,26.58,26.51,26.53,116200.0,20.0874,20.1177,20.0647,20.0799,116200.0
2005-03-02 11:10:00,26.53,26.65,26.53,26.6,172400.0,20.0799,20.1707,20.0799,20.1328,172400.0
2005-03-02 11:15:00,26.6,26.69,26.5,26.55,280000.0,20.1328,20.201,20.0572,20.095,280000.0
2005-03-02 11:20:00,26.54,26.57,26.44,26.45,136200.0,20.0874,20.1101,20.0117,20.0193,136200.0
2005-03-02 11:25:00,26.46,26.46,26.43,26.43,67400.0,20.0269,20.0269,20.0042,20.0042,67400.0
2005-03-02 11:30:00,26.45,26.52,26.44,26.48,96600.0,20.0193,20.0723,20.0117,20.042,96600.0
2005-03-02 11:35:00,26.49,26.5,26.46,26.46,39000.0,20.0496,20.0572,20.0269,20.0269,39000.0
2005-03-02 11:40:00,26.45,26.5,26.45,26.45,55000.0,20.0193,20.0572,20.0193,20.0193,55000.0
2005-03-02 11:45:00,26.45,26.5,26.45,26.49,57200.0,20.0193,20.0572,20.0193,20.0496,57200.0
2005-03-02 11:50:00,26.48,26.5,26.47,26.5,52200.0,20.042,20.0572,20.0345,20.0572,52200.0
2005-03-02 11:55:00,26.5,26.53,26.47,26.5,37600.0,20.0572,20.0799,20.0345,20.0572,37600.0
2005-03-02 12:00:00,26.5,26.55,26.49,26.5,37800.0,20.0572,20.095,20.0496,20.0572,37800.0
2005-03-02 12:05:00,26.5,26.55,26.49,26.5,47000.0,20.0572,20.095,20.0496,20.0572,47000.0
2005-03-02 12:10:00,26.5,26.52,26.48,26.51,96200.0,20.0572,20.0723,20.042,20.0647,96200.0
2005-03-02 12:15:00,26.51,26.51,26.48,26.5,24000.0,20.0647,20.0647,20.042,20.0572,24000.0
2005-03-02 12:20:00,26.49,26.5,26.47,26.47,29200.0,20.0496,20.0572,20.0345,20.0345,29200.0
2005-03-02 12:25:00,26.48,26.48,26.43,26.45,32200.0,20.042,20.042,20.0042,20.0193,32200.0
2005-03-02 12:30:00,26.45,26.45,26.41,26.41,26000.0,20.0193,20.0193,19.989,19.989,26000.0
2005-03-02 12:35:00,26.41,26.41,26.38,26.4,49200.0,19.989,19.989,19.9663,19.9815,49200.0
2005-03-02 12:40:00,26.38,26.4,26.34,26.38,57800.0,19.9663,19.9815,19.9361,19.9663,57800.0
2005-03-02 12:45:00,26.38,26.46,26.38,26.46,72000.0,19.9663,20.0269,19.9663,20.0269,72000.0
2005-03-02 12:50:00,26.45,26.48,26.45,26.48,44600.0,20.0193,20.042,20.0193,20.042,44600.0
2005-03-02 12:55:00,26.48,26.49,26.45,26.45,58200.0,20.042,20.0496,20.0193,20.0193,58200.0
2005-03-02 13:00:00,26.46,26.49,26.46,26.46,39800.0,20.0269,20.0496,20.0269,20.0269,39800.0
2005-03-02 13:05:00,26.46,26.47,26.42,26.44,29200.0,20.0269,20.0345,19.9966,20.0117,29200.0
2005-03-02 13:10:00,26.44,26.44,26.43,26.43,23400.0,20.0117,20.0117,20.0042,20.0042,23400.0
2005-03-02 13:15:00,26.44,26.49,26.43,26.49,32400.0,20.0117,20.0496,20.0042,20.0496,32400.0
2005-03-02 13:20:00,26.48,26.49,26.46,26.47,21800.0,20.042,20.0496,20.0269,20.0345,21800.0
2005-03-02 13:25:00,26.46,26.49,26.44,26.49,54200.0,20.0269,20.0496,20.0117,20.0496,54200.0
2005-03-02 13:30:00,26.49,26.54,26.49,26.54,77200.0,20.0496,20.0874,20.0496,20.0874,77200.0
2005-03-02 13:35:00,26.54,26.56,26.53,26.54,58000.0,20.0874,20.1026,20.0799,20.0874,58000.0
2005-03-02 13:40:00,26.55,26.55,26.5,26.5,66600.0,20.095,20.095,20.0572,20.0572,66600.0
2005-03-02 13:45:00,26.5,26.55,26.49,26.51,52800.0,20.0572,20.095,20.0496,20.0647,52800.0
2005-03-02 13:50:00,26.51,26.52,26.42,26.44,88600.0,20.0647,20.0723,19.9966,20.0117,88600.0
2005-03-02 13:55:00,26.44,26.53,26.42,26.5,75600.0,20.0117,20.0799,19.9966,20.0572,75600.0
2005-03-02 14:00:00,26.5,26.53,26.48,26.48,39800.0,20.0572,20.0799,20.042,20.042,39800.0
2005-03-02 14:05:00,26.49,26.5,26.46,26.48,58400.0,20.0496,20.0572,20.0269,20.042,58400.0
2005-03-02 14:10:00,26.47,26.48,26.44,26.45,70600.0,20.0345,20.042,20.0117,20.0193,70600.0
2005-03-02 14:15:00,26.46,26.48,26.43,26.47,78800.0,20.0269,20.042,20.0042,20.0345,78800.0
2005-03-02 14:20:00,26.46,26.47,26.44,26.44,57200.0,20.0269,20.0345,20.0117,20.0117,57200.0
2005-03-02 14:25:00,26.45,26.47,26.41,26.46,28800.0,20.0193,20.0345,19.989,20.0269,28800.0
2005-03-02 14:30:00,26.45,26.47,26.35,26.35,58400.0,20.0193,20.0345,19.9436,19.9436,58400.0
2005-03-02 14:35:00,26.36,26.36,26.25,26.33,166000.0,19.9512,19.9512,19.8679,19.9285,166000.0
2005-03-02 14:40:00,26.33,26.36,26.31,26.31,61200.0,19.9285,19.9512,19.9134,19.9134,61200.0
2005-03-02 14:45:00,26.32,26.35,26.28,26.3,80600.0,19.9209,19.9436,19.8906,19.9058,80600.0
2005-03-02 14:50:00,26.31,26.35,26.3,26.33,43200.0,19.9134,19.9436,19.9058,19.9285,43200.0
2005-03-02 14:55:00,26.33,26.37,26.32,26.35,121400.0,19.9285,19.9588,19.9209,19.9436,121400.0
2005-03-02 15:00:00,26.36,26.43,26.36,26.41,97800.0,19.9512,20.0042,19.9512,19.989,97800.0
2005-03-02 15:05:00,26.42,26.45,26.39,26.44,78400.0,19.9966,20.0193,19.9739,20.0117,78400.0
2005-03-02 15:10:00,26.45,26.45,26.4,26.4,66600.0,20.0193,20.0193,19.9815,19.9815,66600.0
2005-03-02 15:15:00,26.4,26.4,26.34,26.35,45000.0,19.9815,19.9815,19.9361,19.9436,45000.0
2005-03-02 15:20:00,26.35,26.4,26.35,26.39,55000.0,19.9436,19.9815,19.9436,19.9739,55000.0
2005-03-02 15:25:00,26.39,26.48,26.38,26.47,67200.0,19.9739,20.042,19.9663,20.0345,67200.0
2005-03-02 15:30:00,26.47,26.49,26.4,26.41,64400.0,20.0345,20.0496,19.9815,19.989,64400.0
2005-03-02 15:35:00,26.41,26.42,26.39,26.4,96000.0,19.989,19.9966,19.9739,19.9815,96000.0
2005-03-02 15:40:00,26.4,26.46,26.38,26.44,81200.0,19.9815,20.0269,19.9663,20.0117,81200.0
2005-03-02 15:45:00,26.46,26.48,26.45,26.47,89000.0,20.0269,20.042,20.0193,20.0345,89000.0
2005-03-02 15:50:00,26.47,26.47,26.38,26.4,124000.0,20.0345,20.0345,19.9663,19.9815,124000.0
2005-03-02 15:55:00,26.41,26.44,26.4,26.42,113200.0,19.989,20.0117,19.9815,19.9966,113200.0
2005-03-03 09:30:00,27.28,27.33,27.13,27.13,683800.0,20.6475,20.6854,20.534,20.534,683800.0
2005-03-03 09:35:00,27.15,27.15,27.0,27.0,458800.0,20.5491,20.5491,20.4356,20.4356,458800.0
2005-03-03 09:40:00,27.0,27.08,26.97,27.07,296800.0,20.4356,20.4961,20.4129,20.4886,296800.0
2005-03-03 09:45:00,27.07,27.07,26.91,27.04,574800.0,20.4886,20.4886,20.3675,20.4659,574800.0
2005-03-03 09:50:00,27.05,27.19,27.0,27.19,447200.0,20.4734,20.5794,20.4356,20.5794,447200.0
2005-03-03 09:55:00,27.19,27.3,27.18,27.25,252200.0,20.5794,20.6627,20.5718,20.6248,252200.0
2005-03-03 10:00:00,27.24,27.38,27.2,27.3,446600.0,20.6172,20.7232,20.587,20.6627,446600.0
2005-03-03 10:05:00,27.3,27.3,27.21,27.27,313800.0,20.6627,20.6627,20.5945,20.64,313800.0
2005-03-03 10:10:00,27.27,27.3,27.25,27.26,113200.0,20.64,20.6627,20.6248,20.6324,113200.0
2005-03-03 10:15:00,27.25,27.26,27.2,27.23,190400.0,20.6248,20.6324,20.587,20.6097,190400.0
2005-03-03 10:20:00,27.23,27.3,27.11,27.15,315800.0,20.6097,20.6627,20.5189,20.5491,315800.0
2005-03-03 10:25:00,27.17,27.2,27.13,27.16,161400.0,20.5643,20.587,20.534,20.5567,161400.0
2005-03-03 10:30:00,27.15,27.15,27.11,27.11,140400.0,20.5491,20.5491,20.5189,20.5189,140400.0
2005-03-03 10:35:00,27.13,27.15,27.1,27.12,91000.0,20.534,20.5491,20.5113,20.5264,91000.0
2005-03-03 10:40:00,27.11,27.13,27.07,27.1,179800.0,20.5189,20.534,20.4886,20.5113,179800.0
2005-03-03 10:45:00,27.1,27.12,27.03,27.11,168200.0,20.5113,20.5264,20.4583,20.5189,168200.0
2005-03-03 10:50:00,27.11,27.16,27.05,27.15,70600.0,20.5189,20.5567,20.4734,20.5491,70600.0
2005-03-03 10:55:00,27.16,27.16,27.13,27.14,89400.0,20.5567,20.5567,20.534,20.5416,89400.0
2005-03-03 11:00:00,27.15,27.16,27.09,27.1,93000.0,20.5491,20.5567,20.5037,20.5113,93000.0
2005-03-03 11:05:00,27.1,27.13,27.08,27.09,89600.0,20.5113,20.534,20.4961,20.5037,89600.0
2005-03-03 11:10:00,27.09,27.14,27.08,27.11,120800.0,20.5037,20.5416,20.4961,20.5189,120800.0
2005-03-03 11:15:00,27.09,27.1,27.05,27.06,87400.0,20.5037,20.5113,20.4734,20.481,87400.0
2005-03-03 11:20:00,27.07,27.08,27.0,27.08,163800.0,20.4886,20.4961,20.4356,20.4961,163800.0
2005-03-03 11:25:00,27.08,27.08,27.01,27.07,140800.0,20.4961,20.4961,20.4432,20.4886,140800.0
2005-03-03 11:30:00,27.06,27.07,27.01,27.05,92000.0,20.481,20.4886,20.4432,20.4734,92000.0
2005-03-03 11:35:00,27.05,27.06,27.02,27.02,111800.0,20.4734,20.481,20.4507,20.4507,111800.0
2005-03-03 11:40:00,27.02,27.03,26.95,26.96,126400.0,20.4507,20.4583,20.3978,20.4053,126400.0
2005-03-03 11:45:00,26.96,26.96,26.89,26.9,224400.0,20.4053,20.4053,20.3523,20.3599,224400.0
2005-03-03 11:50:00,26.9,27.0,26.9,26.94,110800.0,20.3599,20.4356,20.3599,20.3902,110800.0
2005-03-03 11:55:00,26.94,26.97,26.8,26.8,245400.0,20.3902,20.4129,20.2842,20.2842,245400.0
2005-03-03 12:00:00,26.8,26.87,26.8,26.86,162600.0,20.2842,20.3372,20.2842,20.3296,162600.0
2005-03-03 12:05:00,26.86,26.89,26.82,26.82,117000.0,20.3296,20.3523,20.2994,20.2994,117000.0
2005-03-03 12:10:00,26.82,26.87,26.77,26.8,106600.0,20.2994,20.3372,20.2615,20.2842,106600.0
2005-03-03 12:15:00,26.81,26.81,26.69,26.74,155200.0,20.2918,20.2918,20.201,20.2388,155200.0
2005-03-03 12:20:00,26.75,26.75,26.61,26.63,133400.0,20.2464,20.2464,20.1404,20.1556,133400.0
2005-03-03 12:25:00,26.61,26.64,26.5,26.5,292000.0,20.1404,20.1631,20.0572,20.0572,292000.0
2005-03-03 12:30:00,26.51,26.64,26.51,26.61,279800.0,20.0647,20.1631,20.0647,20.1404,279800.0
2005-03-03 12:35:00,26.61,26.67,26.59,26.6,127000.0,20.1404,20.1858,20.1253,20.1328,127000.0
2005-03-03 12:40:00,26.6,26.64,26.57,26.61,74200.0,20.1328,20.1631,20.1101,20.1404,74200.0
2005-03-03 12:45:00,26.6,26.64,26.6,26.64,98400.0,20.1328,20.1631,20.1328,20.1631,98400.0
2005-03-03 12:50:00,26.64,26.71,26.63,26.68,63400.0,20.1631,20.2161,20.1556,20.1934,63400.0
2005-03-03 12:55:00,26.68,26.75,26.65,26.74,92400.0,20.1934,20.2464,20.1707,20.2388,92400.0
2005-03-03 13:00:00,26.75,26.79,26.74,26.78,101400.0,20.2464,20.2767,20.2388,20.2691,101400.0
2005-03-03 13:05:00,26.78,26.9,26.76,26.9,135200.0,20.2691,20.3599,20.2539,20.3599,135200.0
2005-03-03 13:10:00,26.9,26.9,26.78,26.78,93200.0,20.3599,20.3599,20.2691,20.2691,93200.0
2005-03-03 13:15:00,26.78,26.85,26.68,26.68,118000.0,20.2691,20.3221,20.1934,20.1934,118000.0
2005-03-03 13:20:00,26.68,26.68,26.62,26.63,108400.0,20.1934,20.1934,20.148,20.1556,108400.0
2005-03-03 13:25:00,26.63,26.64,26.58,26.63,40800.0,20.1556,20.1631,20.1177,20.1556,40800.0
2005-03-03 13:30:00,26.64,26.69,26.63,26.69,37200.0,20.1631,20.201,20.1556,20.201,37200.0
2005-03-03 13:35:00,26.68,26.75,26.67,26.74,79600.0,20.1934,20.2464,20.1858,20.2388,79600.0
2005-03-03 13:40:00,26.74,26.79,26.72,26.72,65000.0,20.2388,20.2767,20.2237,20.2237,65000.0
2005-03-03 13:45:00,26.72,26.73,26.66,26.68,38600.0,20.2237,20.2312,20.1783,20.1934,38600.0
2005-03-03 13:50:00,26.7,26.8,26.7,26.79,38800.0,20.2085,20.2842,20.2085,20.2767,38800.0
2005-03-03 13:55:00,26.79,26.85,26.73,26.73,72000.0,20.2767,20.3221,20.2312,20.2312,72000.0
2005-03-03 14:00:00,26.74,26.82,26.73,26.8,64400.0,20.2388,20.2994,20.2312,20.2842,64400.0
2005-03-03 14:05:00,26.8,26.9,26.78,26.84,74400.0,20.2842,20.3599,20.2691,20.3145,74400.0
2005-03-03 14:10:00,26.83,26.9,26.81,26.9,39800.0,20.3069,20.3599,20.2918,20.3599,39800.0
2005-03-03 14:15:00,26.89,26.93,26.86,26.86,59000.0,20.3523,20.3826,20.3296,20.3296,59000.0
2005-03-03 14:20:00,26.87,26.9,26.85,26.88,36000.0,20.3372,20.3599,20.3221,20.3448,36000.0
2005-03-03 14:25:00,26.89,26.93,26.88,26.91,28400.0,20.3523,20.3826,20.3448,20.3675,28400.0
2005-03-03 14:30:00,26.91,26.96,26.9,26.93,81600.0,20.3675,20.4053,20.3599,20.3826,81600.0
2005-03-03 14:35:00,26.93,26.93,26.79,26.83,66200.0,20.3826,20.3826,20.2767,20.3069,66200.0
2005-03-03 14:40:00,26.81,26.81,26.68,26.7,70200.0,20.2918,20.2918,20.1934,20.2085,70200.0
2005-03-03 14:45:00,26.7,26.79,26.7,26.75,43000.0,20.2085,20.2767,20.2085,20.2464,43000.0
2005-03-03 14:50:00,26.76,26.79,26.7,26.77,44200.0,20.2539,20.2767,20.2085,20.2615,44200.0
2005-03-03 14:55:00,26.77,26.81,26.77,26.8,36800.0,20.2615,20.2918,20.2615,20.2842,36800.0
2005-03-03 15:00:00,26.8,26.8,26.75,26.75,57200.0,20.2842,20.2842,20.2464,20.2464,57200.0
2005-03-03 15:05:00,26.75,26.8,26.75,26.78,53000.0,20.2464,20.2842,20.2464,20.2691,53000.0
2005-03-03 15:10:00,26.78,26.84,26.77,26.78,77200.0,20.2691,20.3145,20.2615,20.2691,77200.0
2005-03-03 15:15:00,26.77,26.8,26.75,26.77,64200.0,20.2615,20.2842,20.2464,20.2615,64200.0
2005-03-03 15:20:00,26.77,26.8,26.75,26.8,78400.0,20.2615,20.2842,20.2464,20.2842,78400.0
2005-03-03 15:25:00,26.79,26.9,26.79,26.89,117600.0,20.2767,20.3599,20.2767,20.3523,117600.0
2005-03-03 15:30:00,26.9,26.9,26.84,26.85,74600.0,20.3599,20.3599,20.3145,20.3221,74600.0
2005-03-03 15:35:00,26.84,26.86,26.82,26.83,146200.0,20.3145,20.3296,20.2994,20.3069,146200.0
2005-03-03 15:40:00,26.83,26.89,26.82,26.86,145600.0,20.3069,20.3523,20.2994,20.3296,145600.0
2005-03-03 15:45:00,26.85,26.86,26.84,26.84,113400.0,20.3221,20.3296,20.3145,20.3145,113400.0
2005-03-03 15:50:00,26.84,26.86,26.8,26.83,98200.0,20.3145,20.3296,20.2842,20.3069,98200.0
2005-03-03 15:55:00,26.83,26.85,26.8,26.83,144800.0,20.3069,20.3221,20.2842,20.3069,144800.0
2005-03-04 09:30:00,27.14,27.25,27.02,27.13,398800.0,20.5416,20.6248,20.4507,20.534,398800.0
2005-03-04 09:35:00,27.13,27.14,27.02,27.03,118000.0,20.534,20.5416,20.4507,20.4583,118000.0
2005-03-04 09:40:00,27.04,27.08,27.0,27.06,111800.0,20.4659,20.4961,20.4356,20.481,111800.0
2005-03-04 09:45:00,27.05,27.08,27.0,27.05,159800.0,20.4734,20.4961,20.4356,20.4734,159800.0
2005-03-04 09:50:00,27.05,27.05,26.97,27.01,88800.0,20.4734,20.4734,20.4129,20.4432,88800.0
2005-03-04 09:55:00,27.01,27.25,26.99,27.2,158200.0,20.4432,20.6248,20.428,20.587,158200.0
2005-03-04 10:00:00,27.17,27.21,27.12,27.15,115400.0,20.5643,20.5945,20.5264,20.5491,115400.0
2005-03-04 10:05:00,27.15,27.25,27.15,27.2,128400.0,20.5491,20.6248,20.5491,20.587,128400.0
2005-03-04 10:10:00,27.2,27.2,27.11,27.12,86600.0,20.587,20.587,20.5189,20.5264,86600.0
2005-03-04 10:15:00,27.12,27.14,27.08,27.13,177400.0,20.5264,20.5416,20.4961,20.534,177400.0
2005-03-04 10:20:00,27.14,27.2,27.07,27.17,151600.0,20.5416,20.587,20.4886,20.5643,151600.0
2005-03-04 10:25:00,27.18,27.18,27.08,27.11,66400.0,20.5718,20.5718,20.4961,20.5189,66400.0
2005-03-04 10:30:00,27.11,27.14,27.1,27.14,119600.0,20.5189,20.5416,20.5113,20.5416,119600.0
2005-03-04 10:35:00,27.14,27.18,27.11,27.16,114200.0,20.5416,20.5718,20.5189,20.5567,114200.0
2005-03-04 10:40:00,27.16,27.18,27.14,27.18,63200.0,20.5567,20.5718,20.5416,20.5718,63200.0
2005-03-04 10:45:00,27.18,27.25,27.18,27.21,142000.0,20.5718,20.6248,20.5718,20.5945,142000.0
2005-03-04 10:50:00,27.21,27.24,27.18,27.21,150200.0,20.5945,20.6172,20.5718,20.5945,150200.0
2005-03-04 10:55:00,27.2,27.27,27.19,27.22,119600.0,20.587,20.64,20.5794,20.6021,119600.0
2005-03-04 11:00:00,27.22,27.27,27.21,27.25,80000.0,20.6021,20.64,20.5945,20.6248,80000.0
2005-03-04 11:05:00,27.24,27.28,27.17,27.17,85400.0,20.6172,20.6475,20.5643,20.5643,85400.0
2005-03-04 11:10:00,27.16,27.18,27.09,27.11,148000.0,20.5567,20.5718,20.5037,20.5189,148000.0
2005-03-04 11:15:00,27.11,27.18,27.1,27.16,56400.0,20.5189,20.5718,20.5113,20.5567,56400.0
2005-03-04 11:20:00,27.16,27.16,27.1,27.12,54000.0,20.5567,20.5567,20.5113,20.5264,54000.0
2005-03-04 11:25:00,27.12,27.18,27.12,27.18,67200.0,20.5264,20.5718,20.5264,20.5718,67200.0
2005-03-04 11:30:00,27.18,27.18,27.11,27.15,79000.0,20.5718,20.5718,20.5189,20.5491,79000.0
2005-03-04 11:35:00,27.16,27.18,27.16,27.18,73600.0,20.5567,20.5718,20.5567,20.5718,73600.0
2005-03-04 11:40:00,27.18,27.18,27.13,27.14,49400.0,20.5718,20.5718,20.534,20.5416,49400.0
2005-03-04 11:45:00,27.15,27.17,27.12,27.17,37400.0,20.5491,20.5643,20.5264,20.5643,37400.0
2005-03-04 11:50:00,27.17,27.22,27.15,27.21,54200.0,20.5643,20.6021,20.5491,20.5945,54200.0
2005-03-04 11:55:00,27.21,27.23,27.16,27.16,122600.0,20.5945,20.6097,20.5567,20.5567,122600.0
2005-03-04 12:00:00,27.16,27.19,27.16,27.17,18600.0,20.5567,20.5794,20.5567,20.5643,18600.0
2005-03-04 12:05:00,27.17,27.18,27.16,27.18,28400.0,20.5643,20.5718,20.5567,20.5718,28400.0
2005-03-04 12:10:00,27.18,27.21,27.15,27.2,63000.0,20.5718,20.5945,20.5491,20.587,63000.0
2005-03-04 12:15:00,27.2,27.2,27.17,27.2,44800.0,20.587,20.587,20.5643,20.587,44800.0
2005-03-04 12:20:00,27.2,27.2,27.16,27.2,58600.0,20.587,20.587,20.5567,20.587,58600.0
2005-03-04 12:25:00,27.18,27.19,27.09,27.13,59000.0,20.5718,20.5794,20.5037,20.534,59000.0
2005-03-04 12:30:00,27.13,27.14,27.09,27.1,47400.0,20.534,20.5416,20.5037,20.5113,47400.0
2005-03-04 12:35:00,27.1,27.17,27.1,27.13,56800.0,20.5113,20.5643,20.5113,20.534,56800.0
2005-03-04 12:40:00,27.13,27.17,27.11,27.16,47800.0,20.534,20.5643,20.5189,20.5567,47800.0
2005-03-04 12:45:00,27.15,27.17,27.11,27.14,34400.0,20.5491,20.5643,20.5189,20.5416,34400.0
2005-03-04 12:50:00,27.14,27.18,27.11,27.15,42400.0,20.5416,20.5718,20.5189,20.5491,42400.0
2005-03-04 12:55:00,27.16,27.16,27.11,27.13,35800.0,20.5567,20.5567,20.5189,20.534,35800.0
2005-03-04 13:00:00,27.13,27.17,27.11,27.11,52400.0,20.534,20.5643,20.5189,20.5189,52400.0
2005-03-04 13:05:00,27.11,27.13,27.1,27.1,35800.0,20.5189,20.534,20.5113,20.5113,35800.0
2005-03-04 13:10:00,27.11,27.11,27.07,27.08,35200.0,20.5189,20.5189,20.4886,20.4961,35200.0
2005-03-04 13:15:00,27.08,27.09,27.07,27.08,32000.0,20.4961,20.5037,20.4886,20.4961,32000.0
2005-03-04 13:20:00,27.07,27.09,27.06,27.07,34000.0,20.4886,20.5037,20.481,20.4886,34000.0
2005-03-04 13:25:00,27.08,27.11,27.06,27.08,93000.0,20.4961,20.5189,20.481,20.4961,93000.0
2005-03-04 13:30:00,27.08,27.1,27.07,27.09,38600.0,20.4961,20.5113,20.4886,20.5037,38600.0
2005-03-04 13:35:00,27.09,27.09,27.05,27.08,63200.0,20.5037,20.5037,20.4734,20.4961,63200.0
2005-03-04 13:40:00,27.08,27.13,27.08,27.12,77000.0,20.4961,20.534,20.4961,20.5264,77000.0
2005-03-04 13:45:00,27.12,27.16,27.11,27.14,55200.0,20.5264,20.5567,20.5189,20.5416,55200.0
2005-03-04 13:50:00,27.14,27.2,27.14,27.18,95400.0,20.5416,20.587,20.5416,20.5718,95400.0
2005-03-04 13:55:00,27.18,27.24,27.17,27.23,120400.0,20.5718,20.6172,20.5643,20.6097,120400.0
2005-03-04 14:00:00,27.23,27.28,27.21,27.24,77200.0,20.6097,20.6475,20.5945,20.6172,77200.0
2005-03-04 14:05:00,27.24,27.25,27.21,27.24,86800.0,20.6172,20.6248,20.5945,20.6172,86800.0
2005-03-04 14:10:00,27.24,27.25,27.18,27.18,67600.0,20.6172,20.6248,20.5718,20.5718,67600.0
2005-03-04 14:15:00,27.18,27.21,27.16,27.2,60200.0,20.5718,20.5945,20.5567,20.587,60200.0
2005-03-04 14:20:00,27.19,27.2,27.18,27.18,36800.0,20.5794,20.587,20.5718,20.5718,36800.0
2005-03-04 14:25:00,27.18,27.18,27.18,27.18,46200.0,20.5718,20.5718,20.5718,20.5718,46200.0
2005-03-04 14:30:00,27.18,27.24,27.18,27.24,62000.0,20.5718,20.6172,20.5718,20.6172,62000.0
2005-03-04 14:35:00,27.23,27.23,27.16,27.18,82800.0,20.6097,20.6097,20.5567,20.5718,82800.0
2005-03-04 14:40:00,27.18,27.18,27.16,27.18,41000.0,20.5718,20.5718,20.5567,20.5718,41000.0
2005-03-04 14:45:00,27.18,27.22,27.18,27.2,88800.0,20.5718,20.6021,20.5718,20.587,88800.0
2005-03-04 14:50:00,27.21,27.23,27.2,27.22,122800.0,20.5945,20.6097,20.587,20.6021,122800.0
2005-03-04 14:55:00,27.21,27.23,27.18,27.23,76800.0,20.5945,20.6097,20.5718,20.6097,76800.0
2005-03-04 15:00:00,27.23,27.25,27.22,27.23,99000.0,20.6097,20.6248,20.6021,20.6097,99000.0
2005-03-04 15:05:00,27.25,27.26,27.25,27.26,96000.0,20.6248,20.6324,20.6248,20.6324,96000.0
2005-03-04 15:10:00,27.25,27.27,27.23,27.27,60200.0,20.6248,20.64,20.6097,20.64,60200.0
2005-03-04 15:15:00,27.27,27.35,27.25,27.3,114200.0,20.64,20.7005,20.6248,20.6627,114200.0
2005-03-04 15:20:00,27.3,27.3,27.22,27.23,88000.0,20.6627,20.6627,20.6021,20.6097,88000.0
2005-03-04 15:25:00,27.23,27.25,27.21,27.24,90600.0,20.6097,20.6248,20.5945,20.6172,90600.0
2005-03-04 15:30:00,27.23,27.27,27.22,27.25,186000.0,20.6097,20.64,20.6021,20.6248,186000.0
2005-03-04 15:35:00,27.25,27.29,27.23,27.27,219600.0,20.6248,20.6551,20.6097,20.64,219600.0
2005-03-04 15:40:00,27.25,27.25,27.17,27.22,212000.0,20.6248,20.6248,20.5643,20.6021,212000.0
2005-03-04 15:45:00,27.21,27.23,27.21,27.23,51200.0,20.5945,20.6097,20.5945,20.6097,51200.0
2005-03-04 15:50:00,27.23,27.24,27.22,27.22,97400.0,20.6097,20.6172,20.6021,20.6021,97400.0
2005-03-04 15:55:00,27.22,27.25,27.18,27.21,175400.0,20.6021,20.6248,20.5718,20.5945,175400.0
2005-03-07 09:30:00,27.43,27.48,27.3,27.39,307200.0,20.7611,20.7989,20.6627,20.7308,307200.0
2005-03-07 09:35:00,27.39,27.42,27.35,27.42,104400.0,20.7308,20.7535,20.7005,20.7535,104400.0
2005-03-07 09:40:00,27.42,27.45,27.36,27.42,103000.0,20.7535,20.7762,20.7081,20.7535,103000.0
2005-03-07 09:45:00,27.41,27.43,27.38,27.38,106600.0,20.7459,20.7611,20.7232,20.7232,106600.0
2005-03-07 09:50:00,27.38,27.43,27.36,27.43,115000.0,20.7232,20.7611,20.7081,20.7611,115000.0
2005-03-07 09:55:00,27.43,27.46,27.41,27.46,171000.0,20.7611,20.7838,20.7459,20.7838,171000.0
2005-03-07 10:00:00,27.45,27.5,27.4,27.49,174800.0,20.7762,20.814,20.7383,20.8065,174800.0
2005-03-07 10:05:00,27.49,27.5,27.45,27.45,93800.0,20.8065,20.814,20.7762,20.7762,93800.0
2005-03-07 10:10:00,27.46,27.55,27.46,27.54,174000.0,20.7838,20.8519,20.7838,20.8443,174000.0
2005-03-07 10:15:00,27.55,27.7,27.55,27.7,217600.0,20.8519,20.9654,20.8519,20.9654,217600.0
2005-03-07 10:20:00,27.68,27.73,27.65,27.68,178400.0,20.9503,20.9881,20.9276,20.9503,178400.0
2005-03-07 10:25:00,27.68,27.75,27.66,27.73,107000.0,20.9503,21.0033,20.9351,20.9881,107000.0
2005-03-07 10:30:00,27.75,27.8,27.73,27.74,140600.0,21.0033,21.0411,20.9881,20.9957,140600.0
2005-03-07 10:35:00,27.74,27.74,27.67,27.68,72600.0,20.9957,20.9957,20.9427,20.9503,72600.0
2005-03-07 10:40:00,27.68,27.73,27.68,27.71,46600.0,20.9503,20.9881,20.9503,20.973,46600.0
2005-03-07 10:45:00,27.71,27.79,27.68,27.68,104600.0,20.973,21.0335,20.9503,20.9503,104600.0
2005-03-07 10:50:00,27.68,27.68,27.63,27.63,54400.0,20.9503,20.9503,20.9124,20.9124,54400.0
2005-03-07 10:55:00,27.63,27.63,27.57,27.6,92000.0,20.9124,20.9124,20.867,20.8897,92000.0
2005-03-07 11:00:00,27.6,27.69,27.6,27.64,86200.0,20.8897,20.9578,20.8897,20.92,86200.0
2005-03-07 11:05:00,27.64,27.67,27.6,27.67,69000.0,20.92,20.9427,20.8897,20.9427,69000.0
2005-03-07 11:10:00,27.67,27.76,27.66,27.75,63000.0,20.9427,21.0108,20.9351,21.0033,63000.0
2005-03-07 11:15:00,27.75,27.79,27.66,27.67,58200.0,21.0033,21.0335,20.9351,20.9427,58200.0
2005-03-07 11:20:00,27.67,27.78,27.66,27.75,56000.0,20.9427,21.026,20.9351,21.0033,56000.0
2005-03-07 11:25:00,27.75,27.79,27.71,27.78,39600.0,21.0033,21.0335,20.973,21.026,39600.0
2005-03-07 11:30:00,27.79,27.79,27.71,27.75,73600.0,21.0335,21.0335,20.973,21.0033,73600.0
2005-03-07 11:35:00,27.75,27.78,27.7,27.7,51000.0,21.0033,21.026,20.9654,20.9654,51000.0
2005-03-07 11:40:00,27.7,27.72,27.65,27.7,72200.0,20.9654,20.9805,20.9276,20.9654,72200.0
2005-03-07 11:45:00,27.7,27.74,27.65,27.66,37600.0,20.9654,20.9957,20.9276,20.9351,37600.0
2005-03-07 11:50:00,27.66,27.68,27.61,27.66,40600.0,20.9351,20.9503,20.8973,20.9351,40600.0
2005-03-07 11:55:00,27.64,27.71,27.63,27.64,72200.0,20.92,20.973,20.9124,20.92,72200.0
2005-03-07 12:00:00,27.63,27.72,27.62,27.66,72400.0,20.9124,20.9805,20.9049,20.9351,72400.0
2005-03-07 12:05:00,27.67,27.69,27.65,27.68,38800.0,20.9427,20.9578,20.9276,20.9503,38800.0
2005-03-07 12:10:00,27.68,27.74,27.67,27.68,59000.0,20.9503,20.9957,20.9427,20.9503,59000.0
2005-03-07 12:15:00,27.68,27.75,27.68,27.71,46800.0,20.9503,21.0033,20.9503,20.973,46800.0
2005-03-07 12:20:00,27.71,27.74,27.67,27.72,82600.0,20.973,20.9957,20.9427,20.9805,82600.0
2005-03-07 12:25:00,27.7,27.72,27.68,27.69,51400.0,20.9654,20.9805,20.9503,20.9578,51400.0
2005-03-07 12:30:00,27.69,27.7,27.66,27.66,22400.0,20.9578,20.9654,20.9351,20.9351,22400.0
2005-03-07 12:35:00,27.66,27.7,27.66,27.66,52000.0,20.9351,20.9654,20.9351,20.9351,52000.0
2005-03-07 12:40:00,27.66,27.7,27.65,27.66,18000.0,20.9351,20.9654,20.9276,20.9351,18000.0
2005-03-07 12:45:00,27.66,27.7,27.63,27.64,38400.0,20.9351,20.9654,20.9124,20.92,38400.0
2005-03-07 12:50:00,27.64,27.67,27.63,27.63,68600.0,20.92,20.9427,20.9124,20.9124,68600.0
2005-03-07 12:55:00,27.63,27.64,27.61,27.63,40000.0,20.9124,20.92,20.8973,20.9124,40000.0
2005-03-07 13:00:00,27.63,27.66,27.62,27.66,36800.0,20.9124,20.9351,20.9049,20.9351,36800.0
2005-03-07 13:05:00,27.66,27.68,27.65,27.68,48400.0,20.9351,20.9503,20.9276,20.9503,48400.0
2005-03-07 13:10:00,27.67,27.69,27.63,27.67,25000.0,20.9427,20.9578,20.9124,20.9427,25000.0
2005-03-07 13:15:00,27.67,27.68,27.61,27.61,40000.0,20.9427,20.9503,20.8973,20.8973,40000.0
2005-03-07 13:20:00,27.61,27.61,27.57,27.57,114400.0,20.8973,20.8973,20.867,20.867,114400.0
2005-03-07 13:25:00,27.57,27.58,27.55,27.58,70200.0,20.867,20.8746,20.8519,20.8746,70200.0
2005-03-07 13:30:00,27.58,27.59,27.57,27.58,61800.0,20.8746,20.8822,20.867,20.8746,61800.0
2005-03-07 13:35:00,27.58,27.59,27.58,27.58,64600.0,20.8746,20.8822,20.8746,20.8746,64600.0
2005-03-07 13:40:00,27.58,27.58,27.56,27.58,38400.0,20.8746,20.8746,20.8594,20.8746,38400.0
2005-03-07 13:45:00,27.57,27.57,27.53,27.56,39200.0,20.867,20.867,20.8367,20.8594,39200.0
2005-03-07 13:50:00,27.56,27.59,27.53,27.57,76600.0,20.8594,20.8822,20.8367,20.867,76600.0
2005-03-07 13:55:00,27.57,27.63,27.57,27.61,39000.0,20.867,20.9124,20.867,20.8973,39000.0
2005-03-07 14:00:00,27.61,27.67,27.61,27.65,29800.0,20.8973,20.9427,20.8973,20.9276,29800.0
2005-03-07 14:05:00,27.65,27.69,27.64,27.69,54600.0,20.9276,20.9578,20.92,20.9578,54600.0
2005-03-07 14:10:00,27.69,27.69,27.66,27.66,26000.0,20.9578,20.9578,20.9351,20.9351,26000.0
2005-03-07 14:15:00,27.68,27.68,27.6,27.62,40600.0,20.9503,20.9503,20.8897,20.9049,40600.0
2005-03-07 14:20:00,27.62,27.64,27.58,27.6,67600.0,20.9049,20.92,20.8746,20.8897,67600.0
2005-03-07 14:25:00,27.58,27.6,27.54,27.55,66400.0,20.8746,20.8897,20.8443,20.8519,66400.0
2005-03-07 14:30:00,27.54,27.63,27.54,27.6,41800.0,20.8443,20.9124,20.8443,20.8897,41800.0
2005-03-07 14:35:00,27.61,27.61,27.59,27.61,20000.0,20.8973,20.8973,20.8822,20.8973,20000.0
2005-03-07 14:40:00,27.63,27.65,27.6,27.64,27200.0,20.9124,20.9276,20.8897,20.92,27200.0
2005-03-07 14:45:00,27.64,27.66,27.64,27.64,49000.0,20.92,20.9351,20.92,20.92,49000.0
2005-03-07 14:50:00,27.64,27.64,27.61,27.61,19800.0,20.92,20.92,20.8973,20.8973,19800.0
2005-03-07 14:55:00,27.61,27.66,27.61,27.64,34600.0,20.8973,20.9351,20.8973,20.92,34600.0
2005-03-07 15:00:00,27.65,27.66,27.65,27.65,24200.0,20.9276,20.9351,20.9276,20.9276,24200.0
2005-03-07 15:05:00,27.65,27.65,27.62,27.64,38200.0,20.9276,20.9276,20.9049,20.92,38200.0
2005-03-07 15:10:00,27.63,27.63,27.6,27.61,18600.0,20.9124,20.9124,20.8897,20.8973,18600.0
2005-03-07 15:15:00,27.61,27.63,27.6,27.63,47200.0,20.8973,20.9124,20.8897,20.9124,47200.0
2005-03-07 15:20:00,27.62,27.66,27.6,27.61,62600.0,20.9049,20.9351,20.8897,20.8973,62600.0
2005-03-07 15:25:00,27.61,27.62,27.57,27.57,36000.0,20.8973,20.9049,20.867,20.867,36000.0
2005-03-07 15:30:00,27.58,27.58,27.48,27.51,116000.0,20.8746,20.8746,20.7989,20.8216,116000.0
2005-03-07 15:35:00,27.51,27.53,27.5,27.53,31600.0,20.8216,20.8367,20.814,20.8367,31600.0
2005-03-07 15:40:00,27.52,27.57,27.52,27.53,78000.0,20.8292,20.867,20.8292,20.8367,78000.0
2005-03-07 15:45:00,27.53,27.53,27.48,27.49,75200.0,20.8367,20.8367,20.7989,20.8065,75200.0
2005-03-07 15:50:00,27.49,27.56,27.49,27.56,85000.0,20.8065,20.8594,20.8065,20.8594,85000.0
2005-03-07 15:55:00,27.55,27.58,27.54,27.58,134800.0,20.8519,20.8746,20.8443,20.8746,134800.0
2005-03-08 09:30:00,27.65,27.7,27.5,27.53,265000.0,20.9276,20.9654,20.814,20.8367,265000.0
2005-03-08 09:35:00,27.53,27.58,27.5,27.57,71200.0,20.8367,20.8746,20.814,20.867,71200.0
2005-03-08 09:40:00,27.57,27.6,27.55,27.56,78400.0,20.867,20.8897,20.8519,20.8594,78400.0
2005-03-08 09:45:00,27.57,27.58,27.55,27.55,58000.0,20.867,20.8746,20.8519,20.8519,58000.0
2005-03-08 09:50:00,27.55,27.56,27.48,27.49,91400.0,20.8519,20.8594,20.7989,20.8065,91400.0
2005-03-08 09:55:00,27.49,27.5,27.48,27.5,105600.0,20.8065,20.814,20.7989,20.814,105600.0
2005-03-08 10:00:00,27.5,27.57,27.48,27.55,76400.0,20.814,20.867,20.7989,20.8519,76400.0
2005-03-08 10:05:00,27.54,27.55,27.47,27.48,80400.0,20.8443,20.8519,20.7913,20.7989,80400.0
2005-03-08 10:10:00,27.48,27.48,27.43,27.43,118000.0,20.7989,20.7989,20.7611,20.7611,118000.0
2005-03-08 10:15:00,27.43,27.48,27.33,27.35,192800.0,20.7611,20.7989,20.6854,20.7005,192800.0
2005-03-08 10:20:00,27.35,27.39,27.34,27.38,115600.0,20.7005,20.7308,20.6929,20.7232,115600.0
2005-03-08 10:25:00,27.38,27.43,27.33,27.37,83000.0,20.7232,20.7611,20.6854,20.7156,83000.0
2005-03-08 10:30:00,27.39,27.45,27.39,27.4,80600.0,20.7308,20.7762,20.7308,20.7383,80600.0
2005-03-08 10:35:00,27.4,27.41,27.33,27.36,98800.0,20.7383,20.7459,20.6854,20.7081,98800.0
2005-03-08 10:40:00,27.36,27.48,27.34,27.44,48400.0,20.7081,20.7989,20.6929,20.7686,48400.0
2005-03-08 10:45:00,27.45,27.47,27.38,27.41,62800.0,20.7762,20.7913,20.7232,20.7459,62800.0
2005-03-08 10:50:00,27.41,27.42,27.38,27.42,39800.0,20.7459,20.7535,20.7232,20.7535,39800.0
2005-03-08 10:55:00,27.41,27.44,27.31,27.32,147200.0,20.7459,20.7686,20.6702,20.6778,147200.0
2005-03-08 11:00:00,27.32,27.34,27.17,27.21,135000.0,20.6778,20.6929,20.5643,20.5945,135000.0
2005-03-08 11:05:00,27.21,27.23,27.17,27.17,87400.0,20.5945,20.6097,20.5643,20.5643,87400.0
2005-03-08 11:10:00,27.18,27.23,27.17,27.2,72400.0,20.5718,20.6097,20.5643,20.587,72400.0
2005-03-08 11:15:00,27.2,27.21,27.17,27.2,130200.0,20.587,20.5945,20.5643,20.587,130200.0
2005-03-08 11:20:00,27.2,27.22,27.17,27.17,38400.0,20.587,20.6021,20.5643,20.5643,38400.0
2005-03-08 11:25:00,27.17,27.17,27.1,27.11,130800.0,20.5643,20.5643,20.5113,20.5189,130800.0
2005-03-08 11:30:00,27.11,27.11,27.05,27.07,118400.0,20.5189,20.5189,20.4734,20.4886,118400.0
2005-03-08 11:35:00,27.07,27.13,27.05,27.13,165600.0,20.4886,20.534,20.4734,20.534,165600.0
2005-03-08 11:40:00,27.11,27.13,27.08,27.1,81400.0,20.5189,20.534,20.4961,20.5113,81400.0
2005-03-08 11:45:00,27.09,27.09,27.0,27.05,91000.0,20.5037,20.5037,20.4356,20.4734,91000.0
2005-03-08 11:50:00,27.05,27.1,27.04,27.07,85000.0,20.4734,20.5113,20.4659,20.4886,85000.0
2005-03-08 11:55:00,27.07,27.08,27.0,27.0,83600.0,20.4886,20.4961,20.4356,20.4356,83600.0
2005-03-08 12:00:00,27.0,27.01,26.93,26.93,127400.0,20.4356,20.4432,20.3826,20.3826,127400.0
2005-03-08 12:05:00,26.93,27.03,26.9,27.02,163600.0,20.3826,20.4583,20.3599,20.4507,163600.0
2005-03-08 12:10:00,27.0,27.06,27.0,27.06,102800.0,20.4356,20.481,20.4356,20.481,102800.0
2005-03-08 12:15:00,27.08,27.12,27.06,27.09,66400.0,20.4961,20.5264,20.481,20.5037,66400.0
2005-03-08 12:20:00,27.09,27.13,27.09,27.11,103200.0,20.5037,20.534,20.5037,20.5189,103200.0
2005-03-08 12:25:00,27.11,27.12,27.07,27.07,49800.0,20.5189,20.5264,20.4886,20.4886,49800.0
2005-03-08 12:30:00,27.07,27.1,27.05,27.07,40200.0,20.4886,20.5113,20.4734,20.4886,40200.0
2005-03-08 12:35:00,27.07,27.13,27.05,27.13,65600.0,20.4886,20.534,20.4734,20.534,65600.0
2005-03-08 12:40:00,27.12,27.24,27.12,27.17,153600.0,20.5264,20.6172,20.5264,20.5643,153600.0
2005-03-08 12:45:00,27.18,27.2,27.13,27.15,36000.0,20.5718,20.587,20.534,20.5491,36000.0
2005-03-08 12:50:00,27.16,27.21,27.14,27.2,85000.0,20.5567,20.5945,20.5416,20.587,85000.0
2005-03-08 12:55:00,27.18,27.24,27.18,27.18,53600.0,20.5718,20.6172,20.5718,20.5718,53600.0
2005-03-08 13:00:00,27.18,27.23,27.17,27.22,40000.0,20.5718,20.6097,20.5643,20.6021,40000.0
2005-03-08 13:05:00,27.22,27.29,27.22,27.24,51600.0,20.6021,20.6551,20.6021,20.6172,51600.0
2005-03-08 13:10:00,27.24,27.29,27.23,27.28,44600.0,20.6172,20.6551,20.6097,20.6475,44600.0
2005-03-08 13:15:00,27.28,27.29,27.25,27.25,48800.0,20.6475,20.6551,20.6248,20.6248,48800.0
2005-03-08 13:20:00,27.25,27.25,27.18,27.21,64000.0,20.6248,20.6248,20.5718,20.5945,64000.0
2005-03-08 13:25:00,27.2,27.21,27.18,27.18,20600.0,20.587,20.5945,20.5718,20.5718,20600.0
2005-03-08 13:30:00,27.18,27.22,27.18,27.22,33800.0,20.5718,20.6021,20.5718,20.6021,33800.0
2005-03-08 13:35:00,27.21,27.23,27.21,27.22,23800.0,20.5945,20.6097,20.5945,20.6021,23800.0
2005-03-08 13:40:00,27.22,27.25,27.17,27.17,60400.0,20.6021,20.6248,20.5643,20.5643,60400.0
2005-03-08 13:45:00,27.17,27.19,27.12,27.14,48800.0,20.5643,20.5794,20.5264,20.5416,48800.0
2005-03-08 13:50:00,27.15,27.16,27.07,27.13,46000.0,20.5491,20.5567,20.4886,20.534,46000.0
2005-03-08 13:55:00,27.11,27.13,27.06,27.1,68400.0,20.5189,20.534,20.481,20.5113,68400.0
2005-03-08 14:00:00,27.09,27.13,27.08,27.13,19200.0,20.5037,20.534,20.4961,20.534,19200.0
2005-03-08 14:05:00,27.13,27.18,27.13,27.17,34000.0,20.534,20.5718,20.534,20.5643,34000.0
2005-03-08 14:10:00,27.17,27.18,27.12,27.15,23400.0,20.5643,20.5718,20.5264,20.5491,23400.0
2005-03-08 14:15:00,27.16,27.18,27.14,27.14,55000.0,20.5567,20.5718,20.5416,20.5416,55000.0
2005-03-08 14:20:00,27.16,27.23,27.15,27.23,64800.0,20.5567,20.6097,20.5491,20.6097,64800.0
2005-03-08 14:25:00,27.22,27.29,27.22,27.29,64200.0,20.6021,20.6551,20.6021,20.6551,64200.0
2005-03-08 14:30:00,27.28,27.29,27.22,27.22,48800.0,20.6475,20.6551,20.6021,20.6021,48800.0
2005-03-08 14:35:00,27.22,27.27,27.22,27.25,47400.0,20.6021,20.64,20.6021,20.6248,47400.0
2005-03-08 14:40:00,27.25,27.28,27.22,27.24,46600.0,20.6248,20.6475,20.6021,20.6172,46600.0
2005-03-08 14:45:00,27.24,27.24,27.18,27.23,36800.0,20.6172,20.6172,20.5718,20.6097,36800.0
2005-03-08 14:50:00,27.23,27.25,27.23,27.25,37200.0,20.6097,20.6248,20.6097,20.6248,37200.0
2005-03-08 14:55:00,27.25,27.28,27.21,27.25,28200.0,20.6248,20.6475,20.5945,20.6248,28200.0
2005-03-08 15:00:00,27.24,27.24,27.2,27.23,38600.0,20.6172,20.6172,20.587,20.6097,38600.0
2005-03-08 15:05:00,27.23,27.24,27.18,27.23,39600.0,20.6097,20.6172,20.5718,20.6097,39600.0
2005-03-08 15:10:00,27.23,27.23,27.18,27.21,55600.0,20.6097,20.6097,20.5718,20.5945,55600.0
2005-03-08 15:15:00,27.2,27.23,27.2,27.23,40800.0,20.587,20.6097,20.587,20.6097,40800.0
2005-03-08 15:20:00,27.22,27.25,27.21,27.25,90600.0,20.6021,20.6248,20.5945,20.6248,90600.0
2005-03-08 15:25:00,27.25,27.25,27.22,27.22,26000.0,20.6248,20.6248,20.6021,20.6021,26000.0
2005-03-08 15:30:00,27.22,27.27,27.0,27.26,93800.0,20.6021,20.64,20.4356,20.6324,93800.0
2005-03-08 15:35:00,27.26,27.26,27.18,27.2,85600.0,20.6324,20.6324,20.5718,20.587,85600.0
2005-03-08 15:40:00,27.21,27.28,27.2,27.24,92200.0,20.5945,20.6475,20.587,20.6172,92200.0
2005-03-08 15:45:00,27.24,27.31,27.23,27.3,158800.0,20.6172,20.6702,20.6097,20.6627,158800.0
2005-03-08 15:50:00,27.3,27.34,27.26,27.29,228800.0,20.6627,20.6929,20.6324,20.6551,228800.0
2005-03-08 15:55:00,27.29,27.32,27.25,27.25,192600.0,20.6551,20.6778,20.6248,20.6248,192600.0
2005-03-09 09:30:00,27.28,27.37,27.1,27.31,279000.0,20.6475,20.7156,20.5113,20.6702,279000.0
2005-03-09 09:35:00,27.33,27.33,27.28,27.3,66800.0,20.6854,20.6854,20.6475,20.6627,66800.0
2005-03-09 09:40:00,27.3,27.31,27.2,27.24,104600.0,20.6627,20.6702,20.587,20.6172,104600.0
2005-03-09 09:45:00,27.25,27.26,27.2,27.2,100800.0,20.6248,20.6324,20.587,20.587,100800.0
2005-03-09 09:50:00,27.21,27.24,27.2,27.2,67600.0,20.5945,20.6172,20.587,20.587,67600.0
2005-03-09 09:55:00,27.2,27.25,27.2,27.21,38600.0,20.587,20.6248,20.587,20.5945,38600.0
2005-03-09 10:00:00,27.21,27.25,27.2,27.22,74600.0,20.5945,20.6248,20.587,20.6021,74600.0
2005-03-09 10:05:00,27.22,27.22,27.14,27.14,149800.0,20.6021,20.6021,20.5416,20.5416,149800.0
2005-03-09 10:10:00,27.14,27.23,27.13,27.21,115200.0,20.5416,20.6097,20.534,20.5945,115200.0
2005-03-09 10:15:00,27.21,27.26,27.21,27.26,42000.0,20.5945,20.6324,20.5945,20.6324,42000.0
2005-03-09 10:20:00,27.26,27.26,27.23,27.24,33800.0,20.6324,20.6324,20.6097,20.6172,33800.0
2005-03-09 10:25:00,27.23,27.33,27.23,27.32,144800.0,20.6097,20.6854,20.6097,20.6778,144800.0
2005-03-09 10:30:00,27.32,27.5,27.3,27.43,142800.0,20.6778,20.814,20.6627,20.7611,142800.0
2005-03-09 10:35:00,27.43,27.49,27.43,27.43,91400.0,20.7611,20.8065,20.7611,20.7611,91400.0
2005-03-09 10:40:00,27.43,27.43,27.38,27.4,53200.0,20.7611,20.7611,20.7232,20.7383,53200.0
2005-03-09 10:45:00,27.39,27.49,27.33,27.41,153800.0,20.7308,20.8065,20.6854,20.7459,153800.0
2005-03-09 10:50:00,27.42,27.47,27.39,27.4,79000.0,20.7535,20.7913,20.7308,20.7383,79000.0
2005-03-09 10:55:00,27.39,27.43,27.38,27.42,64600.0,20.7308,20.7611,20.7232,20.7535,64600.0
2005-03-09 11:00:00,27.41,27.43,27.41,27.41,23000.0,20.7459,20.7611,20.7459,20.7459,23000.0
2005-03-09 11:05:00,27.41,27.44,27.37,27.39,89800.0,20.7459,20.7686,20.7156,20.7308,89800.0
2005-03-09 11:10:00,27.38,27.38,27.3,27.33,74000.0,20.7232,20.7232,20.6627,20.6854,74000.0
2005-03-09 11:15:00,27.32,27.34,27.3,27.32,79800.0,20.6778,20.6929,20.6627,20.6778,79800.0
2005-03-09 11:20:00,27.32,27.43,27.32,27.36,77600.0,20.6778,20.7611,20.6778,20.7081,77600.0
2005-03-09 11:25:00,27.36,27.4,27.32,27.32,40000.0,20.7081,20.7383,20.6778,20.6778,40000.0
2005-03-09 11:30:00,27.33,27.38,27.3,27.35,58000.0,20.6854,20.7232,20.6627,20.7005,58000.0
2005-03-09 11:35:00,27.35,27.39,27.33,27.36,48600.0,20.7005,20.7308,20.6854,20.7081,48600.0
2005-03-09 11:40:00,27.36,27.36,27.32,27.32,21400.0,20.7081,20.7081,20.6778,20.6778,21400.0
2005-03-09 11:45:00,27.32,27.39,27.29,27.39,49600.0,20.6778,20.7308,20.6551,20.7308,49600.0
2005-03-09 11:50:00,27.38,27.38,27.31,27.32,41200.0,20.7232,20.7232,20.6702,20.6778,41200.0
2005-03-09 11:55:00,27.32,27.35,27.29,27.31,30600.0,20.6778,20.7005,20.6551,20.6702,30600.0
2005-03-09 12:00:00,27.3,27.31,27.27,27.28,71800.0,20.6627,20.6702,20.64,20.6475,71800.0
2005-03-09 12:05:00,27.28,27.33,27.27,27.3,49000.0,20.6475,20.6854,20.64,20.6627,49000.0
2005-03-09 12:10:00,27.29,27.32,27.28,27.28,56600.0,20.6551,20.6778,20.6475,20.6475,56600.0
2005-03-09 12:15:00,27.28,27.28,27.21,27.26,110200.0,20.6475,20.6475,20.5945,20.6324,110200.0
2005-03-09 12:20:00,27.27,27.35,27.23,27.25,64400.0,20.64,20.7005,20.6097,20.6248,64400.0
2005-03-09 12:25:00,27.25,27.29,27.21,27.23,56200.0,20.6248,20.6551,20.5945,20.6097,56200.0
2005-03-09 12:30:00,27.22,27.25,27.22,27.24,55200.0,20.6021,20.6248,20.6021,20.6172,55200.0
2005-03-09 12:35:00,27.24,27.28,27.24,27.28,26400.0,20.6172,20.6475,20.6172,20.6475,26400.0
2005-03-09 12:40:00,27.28,27.28,27.24,27.24,29600.0,20.6475,20.6475,20.6172,20.6172,29600.0
2005-03-09 12:45:00,27.24,27.25,27.24,27.25,17600.0,20.6172,20.6248,20.6172,20.6248,17600.0
2005-03-09 12:50:00,27.25,27.25,27.14,27.22,98000.0,20.6248,20.6248,20.5416,20.6021,98000.0
2005-03-09 12:55:00,27.22,27.22,27.1,27.13,123800.0,20.6021,20.6021,20.5113,20.534,123800.0
2005-03-09 13:00:00,27.12,27.21,27.12,27.17,191400.0,20.5264,20.5945,20.5264,20.5643,191400.0
2005-03-09 13:05:00,27.17,27.18,27.16,27.17,42600.0,20.5643,20.5718,20.5567,20.5643,42600.0
2005-03-09 13:10:00,27.17,27.2,27.17,27.17,83000.0,20.5643,20.587,20.5643,20.5643,83000.0
2005-03-09 13:15:00,27.17,27.18,27.17,27.17,35000.0,20.5643,20.5718,20.5643,20.5643,35000.0
2005-03-09 13:20:00,27.17,27.21,27.17,27.2,43600.0,20.5643,20.5945,20.5643,20.587,43600.0
2005-03-09 13:25:00,27.18,27.21,27.17,27.18,43200.0,20.5718,20.5945,20.5643,20.5718,43200.0
2005-03-09 13:30:00,27.17,27.23,27.17,27.2,29600.0,20.5643,20.6097,20.5643,20.587,29600.0
2005-03-09 13:35:00,27.21,27.21,27.15,27.19,32600.0,20.5945,20.5945,20.5491,20.5794,32600.0
2005-03-09 13:40:00,27.19,27.22,27.14,27.22,59400.0,20.5794,20.6021,20.5416,20.6021,59400.0
2005-03-09 13:45:00,27.21,27.21,27.16,27.16,24800.0,20.5945,20.5945,20.5567,20.5567,24800.0
2005-03-09 13:50:00,27.16,27.19,27.14,27.18,46800.0,20.5567,20.5794,20.5416,20.5718,46800.0
2005-03-09 13:55:00,27.18,27.28,27.18,27.2,85200.0,20.5718,20.6475,20.5718,20.587,85200.0
2005-03-09 14:00:00,27.2,27.27,27.19,27.22,113000.0,20.587,20.64,20.5794,20.6021,113000.0
2005-03-09 14:05:00,27.21,27.23,27.17,27.21,55800.0,20.5945,20.6097,20.5643,20.5945,55800.0
2005-03-09 14:10:00,27.23,27.24,27.17,27.17,26800.0,20.6097,20.6172,20.5643,20.5643,26800.0
2005-03-09 14:15:00,27.16,27.2,27.16,27.18,60800.0,20.5567,20.587,20.5567,20.5718,60800.0
2005-03-09 14:20:00,27.17,27.2,27.17,27.17,32800.0,20.5643,20.587,20.5643,20.5643,32800.0
2005-03-09 14:25:00,27.17,27.18,27.11,27.18,78200.0,20.5643,20.5718,20.5189,20.5718,78200.0
2005-03-09 14:30:00,27.18,27.24,27.18,27.2,71600.0,20.5718,20.6172,20.5718,20.587,71600.0
2005-03-09 14:35:00,27.2,27.24,27.18,27.2,57600.0,20.587,20.6172,20.5718,20.587,57600.0
2005-03-09 14:40:00,27.2,27.29,27.2,27.29,80800.0,20.587,20.6551,20.587,20.6551,80800.0
2005-03-09 14:45:00,27.28,27.3,27.27,27.28,27000.0,20.6475,20.6627,20.64,20.6475,27000.0
2005-03-09 14:50:00,27.27,27.27,27.23,27.23,22400.0,20.64,20.64,20.6097,20.6097,22400.0
2005-03-09 14:55:00,27.23,27.28,27.2,27.27,38600.0,20.6097,20.6475,20.587,20.64,38600.0
2005-03-09 15:00:00,27.27,27.3,27.2,27.23,84000.0,20.64,20.6627,20.587,20.6097,84000.0
2005-03-09 15:05:00,27.22,27.3,27.22,27.3,39200.0,20.6021,20.6627,20.6021,20.6627,39200.0
2005-03-09 15:10:00,27.3,27.34,27.2,27.25,74600.0,20.6627,20.6929,20.587,20.6248,74600.0
2005-03-09 15:15:00,27.25,27.35,27.22,27.33,187000.0,20.6248,20.7005,20.6021,20.6854,187000.0
2005-03-09 15:20:00,27.33,27.38,27.33,27.37,78800.0,20.6854,20.7232,20.6854,20.7156,78800.0
2005-03-09 15:25:00,27.36,27.42,27.36,27.4,61600.0,20.7081,20.7535,20.7081,20.7383,61600.0
2005-03-09 15:30:00,27.4,27.4,27.36,27.37,54000.0,20.7383,20.7383,20.7081,20.7156,54000.0
2005-03-09 15:35:00,27.37,27.4,27.36,27.4,43400.0,20.7156,20.7383,20.7081,20.7383,43400.0
2005-03-09 15:40:00,27.4,27.4,27.33,27.34,108400.0,20.7383,20.7383,20.6854,20.6929,108400.0
2005-03-09 15:45:00,27.34,27.34,27.25,27.25,93000.0,20.6929,20.6929,20.6248,20.6248,93000.0
2005-03-09 15:50:00,27.25,27.34,27.24,27.32,88800.0,20.6248,20.6929,20.6172,20.6778,88800.0
2005-03-09 15:55:00,27.33,27.36,27.29,27.29,127800.0,20.6854,20.7081,20.6551,20.6551,127800.0
2005-03-10 09:30:00,27.24,27.44,27.15,27.15,172800.0,20.6172,20.7686,20.5491,20.5491,172800.0
2005-03-10 09:35:00,27.15,27.24,27.15,27.15,83400.0,20.5491,20.6172,20.5491,20.5491,83400.0
2005-03-10 09:40:00,27.16,27.16,27.06,27.09,92400.0,20.5567,20.5567,20.481,20.5037,92400.0
2005-03-10 09:45:00,27.09,27.15,27.09,27.12,47800.0,20.5037,20.5491,20.5037,20.5264,47800.0
2005-03-10 09:50:00,27.12,27.13,27.05,27.1,137800.0,20.5264,20.534,20.4734,20.5113,137800.0
2005-03-10 09:55:00,27.1,27.18,27.09,27.17,60800.0,20.5113,20.5718,20.5037,20.5643,60800.0
2005-03-10 10:00:00,27.17,27.2,27.14,27.2,118800.0,20.5643,20.587,20.5416,20.587,118800.0
2005-03-10 10:05:00,27.18,27.19,27.13,27.13,52800.0,20.5718,20.5794,20.534,20.534,52800.0
2005-03-10 10:10:00,27.13,27.18,27.1,27.13,71800.0,20.534,20.5718,20.5113,20.534,71800.0
2005-03-10 10:15:00,27.15,27.17,27.05,27.06,38800.0,20.5491,20.5643,20.4734,20.481,38800.0
2005-03-10 10:20:00,27.06,27.1,27.04,27.08,94600.0,20.481,20.5113,20.4659,20.4961,94600.0
2005-03-10 10:25:00,27.08,27.09,27.0,27.0,72200.0,20.4961,20.5037,20.4356,20.4356,72200.0
2005-03-10 10:30:00,27.0,27.02,26.93,26.93,211800.0,20.4356,20.4507,20.3826,20.3826,211800.0
2005-03-10 10:35:00,26.93,27.01,26.91,26.96,138200.0,20.3826,20.4432,20.3675,20.4053,138200.0
2005-03-10 10:40:00,26.97,27.02,26.93,26.95,72200.0,20.4129,20.4507,20.3826,20.3978,72200.0
2005-03-10 10:45:00,26.93,26.96,26.78,26.79,165200.0,20.3826,20.4053,20.2691,20.2767,165200.0
2005-03-10 10:50:00,26.78,26.79,26.68,26.71,181800.0,20.2691,20.2767,20.1934,20.2161,181800.0
2005-03-10 10:55:00,26.71,26.78,26.7,26.71,167800.0,20.2161,20.2691,20.2085,20.2161,167800.0
2005-03-10 11:00:00,26.72,26.8,26.71,26.77,82200.0,20.2237,20.2842,20.2161,20.2615,82200.0
2005-03-10 11:05:00,26.77,26.79,26.66,26.67,148400.0,20.2615,20.2767,20.1783,20.1858,148400.0
2005-03-10 11:10:00,26.67,26.71,26.63,26.68,257600.0,20.1858,20.2161,20.1556,20.1934,257600.0
2005-03-10 11:15:00,26.64,26.72,26.63,26.72,173800.0,20.1631,20.2237,20.1556,20.2237,173800.0
2005-03-10 11:20:00,26.71,26.76,26.68,26.75,98600.0,20.2161,20.2539,20.1934,20.2464,98600.0
2005-03-10 11:25:00,26.75,26.8,26.74,26.75,31600.0,20.2464,20.2842,20.2388,20.2464,31600.0
2005-03-10 11:30:00,26.77,26.79,26.73,26.79,30000.0,20.2615,20.2767,20.2312,20.2767,30000.0
2005-03-10 11:35:00,26.79,26.84,26.79,26.81,42000.0,20.2767,20.3145,20.2767,20.2918,42000.0
2005-03-10 11:40:00,26.81,26.82,26.76,26.76,35400.0,20.2918,20.2994,20.2539,20.2539,35400.0
2005-03-10 11:45:00,26.77,26.86,26.77,26.86,34400.0,20.2615,20.3296,20.2615,20.3296,34400.0
2005-03-10 11:50:00,26.87,26.92,26.84,26.84,93200.0,20.3372,20.375,20.3145,20.3145,93200.0
2005-03-10 11:55:00,26.85,26.89,26.83,26.89,74400.0,20.3221,20.3523,20.3069,20.3523,74400.0
2005-03-10 12:00:00,26.89,26.92,26.85,26.86,109800.0,20.3523,20.375,20.3221,20.3296,109800.0
2005-03-10 12:05:00,26.86,26.86,26.82,26.83,24800.0,20.3296,20.3296,20.2994,20.3069,24800.0
2005-03-10 12:10:00,26.84,26.85,26.81,26.85,39200.0,20.3145,20.3221,20.2918,20.3221,39200.0
2005-03-10 12:15:00,26.84,26.87,26.84,26.85,22600.0,20.3145,20.3372,20.3145,20.3221,22600.0
2005-03-10 12:20:00,26.84,26.85,26.79,26.79,65400.0,20.3145,20.3221,20.2767,20.2767,65400.0
2005-03-10 12:25:00,26.79,26.8,26.74,26.79,70800.0,20.2767,20.2842,20.2388,20.2767,70800.0
2005-03-10 12:30:00,26.79,26.85,26.79,26.84,54600.0,20.2767,20.3221,20.2767,20.3145,54600.0
2005-03-10 12:35:00,26.84,26.86,26.82,26.86,23000.0,20.3145,20.3296,20.2994,20.3296,23000.0
2005-03-10 12:40:00,26.86,26.86,26.79,26.79,29400.0,20.3296,20.3296,20.2767,20.2767,29400.0
2005-03-10 12:45:00,26.79,26.8,26.77,26.77,39000.0,20.2767,20.2842,20.2615,20.2615,39000.0
2005-03-10 12:50:00,26.78,26.78,26.74,26.74,93800.0,20.2691,20.2691,20.2388,20.2388,93800.0
2005-03-10 12:55:00,26.74,26.89,26.74,26.88,43400.0,20.2388,20.3523,20.2388,20.3448,43400.0
2005-03-10 13:00:00,26.89,26.93,26.89,26.93,77800.0,20.3523,20.3826,20.3523,20.3826,77800.0
2005-03-10 13:05:00,26.91,26.92,26.9,26.9,14400.0,20.3675,20.375,20.3599,20.3599,14400.0
2005-03-10 13:10:00,26.9,26.96,26.89,26.93,52600.0,20.3599,20.4053,20.3523,20.3826,52600.0
2005-03-10 13:15:00,26.94,26.94,26.89,26.9,53200.0,20.3902,20.3902,20.3523,20.3599,53200.0
2005-03-10 13:20:00,26.9,26.93,26.9,26.91,37000.0,20.3599,20.3826,20.3599,20.3675,37000.0
2005-03-10 13:25:00,26.91,26.93,26.87,26.92,45800.0,20.3675,20.3826,20.3372,20.375,45800.0
2005-03-10 13:30:00,26.92,26.95,26.9,26.92,27400.0,20.375,20.3978,20.3599,20.375,27400.0
2005-03-10 13:35:00,26.92,27.0,26.92,26.97,73600.0,20.375,20.4356,20.375,20.4129,73600.0
2005-03-10 13:40:00,26.97,26.99,26.93,26.98,58000.0,20.4129,20.428,20.3826,20.4205,58000.0
2005-03-10 13:45:00,26.99,27.1,26.99,27.06,74800.0,20.428,20.5113,20.428,20.481,74800.0
2005-03-10 13:50:00,27.07,27.08,27.05,27.06,45400.0,20.4886,20.4961,20.4734,20.481,45400.0
2005-03-10 13:55:00,27.05,27.08,27.05,27.08,94200.0,20.4734,20.4961,20.4734,20.4961,94200.0
2005-03-10 14:00:00,27.07,27.08,27.03,27.04,48200.0,20.4886,20.4961,20.4583,20.4659,48200.0
2005-03-10 14:05:00,27.04,27.04,27.0,27.01,118400.0,20.4659,20.4659,20.4356,20.4432,118400.0
2005-03-10 14:10:00,27.0,27.07,27.0,27.04,44800.0,20.4356,20.4886,20.4356,20.4659,44800.0
2005-03-10 14:15:00,27.04,27.09,27.03,27.07,40600.0,20.4659,20.5037,20.4583,20.4886,40600.0
2005-03-10 14:20:00,27.08,27.09,27.02,27.03,42200.0,20.4961,20.5037,20.4507,20.4583,42200.0
2005-03-10 14:25:00,27.03,27.04,27.0,27.02,28200.0,20.4583,20.4659,20.4356,20.4507,28200.0
2005-03-10 14:30:00,27.02,27.06,27.0,27.0,58000.0,20.4507,20.481,20.4356,20.4356,58000.0
2005-03-10 14:35:00,27.0,27.04,27.0,27.02,34600.0,20.4356,20.4659,20.4356,20.4507,34600.0
2005-03-10 14:40:00,27.02,27.05,27.0,27.04,26000.0,20.4507,20.4734,20.4356,20.4659,26000.0
2005-03-10 14:45:00,27.03,27.07,27.03,27.06,41800.0,20.4583,20.4886,20.4583,20.481,41800.0
2005-03-10 14:50:00,27.06,27.09,27.06,27.06,23600.0,20.481,20.5037,20.481,20.481,23600.0
2005-03-10 14:55:00,27.06,27.1,27.06,27.07,28600.0,20.481,20.5113,20.481,20.4886,28600.0
2005-03-10 15:00:00,27.07,27.07,27.05,27.06,30600.0,20.4886,20.4886,20.4734,20.481,30600.0
2005-03-10 15:05:00,27.06,27.06,26.94,26.96,82800.0,20.481,20.481,20.3902,20.4053,82800.0
2005-03-10 15:10:00,26.96,27.01,26.95,27.0,42000.0,20.4053,20.4432,20.3978,20.4356,42000.0
2005-03-10 15:15:00,27.0,27.02,26.97,26.99,66200.0,20.4356,20.4507,20.4129,20.428,66200.0
2005-03-10 15:20:00,27.0,27.03,26.98,27.02,37400.0,20.4356,20.4583,20.4205,20.4507,37400.0
2005-03-10 15:25:00,27.03,27.07,27.0,27.06,48000.0,20.4583,20.4886,20.4356,20.481,48000.0
2005-03-10 15:30:00,27.07,27.09,27.05,27.08,53800.0,20.4886,20.5037,20.4734,20.4961,53800.0
2005-03-10 15:35:00,27.09,27.1,27.05,27.05,54800.0,20.5037,20.5113,20.4734,20.4734,54800.0
2005-03-10 15:40:00,27.05,27.08,27.05,27.06,41000.0,20.4734,20.4961,20.4734,20.481,41000.0
2005-03-10 15:45:00,27.06,27.06,27.01,27.02,52600.0,20.481,20.481,20.4432,20.4507,52600.0
2005-03-10 15:50:00,27.02,27.09,27.01,27.09,107200.0,20.4507,20.5037,20.4432,20.5037,107200.0
2005-03-10 15:55:00,27.09,27.15,27.08,27.15,201600.0,20.5037,20.5491,20.4961,20.5491,201600.0
2005-03-11 09:30:00,27.23,27.25,27.18,27.25,147000.0,20.6097,20.6248,20.5718,20.6248,147000.0
2005-03-11 09:35:00,27.23,27.24,27.08,27.09,76400.0,20.6097,20.6172,20.4961,20.5037,76400.0
2005-03-11 09:40:00,27.11,27.16,27.11,27.12,81200.0,20.5189,20.5567,20.5189,20.5264,81200.0
2005-03-11 09:45:00,27.12,27.2,27.11,27.19,48400.0,20.5264,20.587,20.5189,20.5794,48400.0
2005-03-11 09:50:00,27.18,27.25,27.18,27.25,105000.0,20.5718,20.6248,20.5718,20.6248,105000.0
2005-03-11 09:55:00,27.25,27.25,27.21,27.24,74000.0,20.6248,20.6248,20.5945,20.6172,74000.0
2005-03-11 10:00:00,27.24,27.25,27.21,27.25,79400.0,20.6172,20.6248,20.5945,20.6248,79400.0
2005-03-11 10:05:00,27.25,27.27,27.14,27.14,52000.0,20.6248,20.64,20.5416,20.5416,52000.0
2005-03-11 10:10:00,27.15,27.19,27.14,27.15,64400.0,20.5491,20.5794,20.5416,20.5491,64400.0
2005-03-11 10:15:00,27.15,27.15,27.02,27.12,68200.0,20.5491,20.5491,20.4507,20.5264,68200.0
2005-03-11 10:20:00,27.11,27.2,27.1,27.18,50000.0,20.5189,20.587,20.5113,20.5718,50000.0
2005-03-11 10:25:00,27.18,27.2,27.16,27.16,53200.0,20.5718,20.587,20.5567,20.5567,53200.0
2005-03-11 10:30:00,27.17,27.18,27.05,27.07,59400.0,20.5643,20.5718,20.4734,20.4886,59400.0
2005-03-11 10:35:00,27.08,27.14,27.04,27.11,45000.0,20.4961,20.5416,20.4659,20.5189,45000.0
2005-03-11 10:40:00,27.1,27.14,27.05,27.08,30200.0,20.5113,20.5416,20.4734,20.4961,30200.0
2005-03-11 10:45:00,27.06,27.12,27.04,27.06,37400.0,20.481,20.5264,20.4659,20.481,37400.0
2005-03-11 10:50:00,27.07,27.07,26.92,26.95,100600.0,20.4886,20.4886,20.375,20.3978,100600.0
2005-03-11 10:55:00,26.95,27.0,26.91,26.93,147400.0,20.3978,20.4356,20.3675,20.3826,147400.0
2005-03-11 11:00:00,26.93,27.0,26.9,26.97,80800.0,20.3826,20.4356,20.3599,20.4129,80800.0
2005-03-11 11:05:00,26.97,26.98,26.89,26.94,65400.0,20.4129,20.4205,20.3523,20.3902,65400.0
2005-03-11 11:10:00,26.96,26.97,26.88,26.9,34800.0,20.4053,20.4129,20.3448,20.3599,34800.0
2005-03-11 11:15:00,26.91,27.03,26.88,27.0,37200.0,20.3675,20.4583,20.3448,20.4356,37200.0
2005-03-11 11:20:00,27.0,27.0,26.95,26.96,57800.0,20.4356,20.4356,20.3978,20.4053,57800.0
2005-03-11 11:25:00,26.95,26.99,26.91,26.96,56400.0,20.3978,20.428,20.3675,20.4053,56400.0
2005-03-11 11:30:00,26.96,26.98,26.91,26.95,25800.0,20.4053,20.4205,20.3675,20.3978,25800.0
2005-03-11 11:35:00,26.95,27.03,26.94,26.95,42000.0,20.3978,20.4583,20.3902,20.3978,42000.0
2005-03-11 11:40:00,26.96,26.99,26.94,26.97,110800.0,20.4053,20.428,20.3902,20.4129,110800.0
2005-03-11 11:45:00,26.95,27.0,26.95,26.96,27400.0,20.3978,20.4356,20.3978,20.4053,27400.0
2005-03-11 11:50:00,26.97,27.04,26.95,27.04,16600.0,20.4129,20.4659,20.3978,20.4659,16600.0
2005-03-11 11:55:00,27.04,27.05,26.99,27.0,32200.0,20.4659,20.4734,20.428,20.4356,32200.0
2005-03-11 12:00:00,27.0,27.05,26.97,26.99,81200.0,20.4356,20.4734,20.4129,20.428,81200.0
2005-03-11 12:05:00,26.98,27.0,26.95,26.96,17400.0,20.4205,20.4356,20.3978,20.4053,17400.0
2005-03-11 12:10:00,26.96,26.99,26.95,26.98,19000.0,20.4053,20.428,20.3978,20.4205,19000.0
2005-03-11 12:15:00,26.98,26.99,26.96,26.96,18600.0,20.4205,20.428,20.4053,20.4053,18600.0
2005-03-11 12:20:00,26.97,27.02,26.97,27.02,26200.0,20.4129,20.4507,20.4129,20.4507,26200.0
2005-03-11 12:25:00,27.0,27.04,26.99,27.0,20600.0,20.4356,20.4659,20.428,20.4356,20600.0
2005-03-11 12:30:00,27.0,27.05,27.0,27.04,31000.0,20.4356,20.4734,20.4356,20.4659,31000.0
2005-03-11 12:35:00,27.03,27.04,26.98,26.98,60600.0,20.4583,20.4659,20.4205,20.4205,60600.0
2005-03-11 12:40:00,27.01,27.01,26.99,27.0,25400.0,20.4432,20.4432,20.428,20.4356,25400.0
2005-03-11 12:45:00,27.01,27.04,27.0,27.03,33800.0,20.4432,20.4659,20.4356,20.4583,33800.0
2005-03-11 12:50:00,27.04,27.04,27.0,27.0,15200.0,20.4659,20.4659,20.4356,20.4356,15200.0
2005-03-11 12:55:00,27.01,27.01,26.95,26.95,35200.0,20.4432,20.4432,20.3978,20.3978,35200.0
2005-03-11 13:00:00,26.96,27.0,26.95,27.0,17800.0,20.4053,20.4356,20.3978,20.4356,17800.0
2005-03-11 13:05:00,26.99,27.0,26.96,26.99,21600.0,20.428,20.4356,20.4053,20.428,21600.0
2005-03-11 13:10:00,26.98,26.99,26.95,26.96,13400.0,20.4205,20.428,20.3978,20.4053,13400.0
2005-03-11 13:15:00,26.98,27.0,26.97,26.98,15800.0,20.4205,20.4356,20.4129,20.4205,15800.0
2005-03-11 13:20:00,27.0,27.0,26.97,26.98,33200.0,20.4356,20.4356,20.4129,20.4205,33200.0
2005-03-11 13:25:00,26.98,27.0,26.98,27.0,15400.0,20.4205,20.4356,20.4205,20.4356,15400.0
2005-03-11 13:30:00,26.99,27.0,26.98,27.0,14600.0,20.428,20.4356,20.4205,20.4356,14600.0
2005-03-11 13:35:00,27.0,27.02,26.96,27.01,24600.0,20.4356,20.4507,20.4053,20.4432,24600.0
2005-03-11 13:40:00,27.03,27.03,26.92,26.93,49800.0,20.4583,20.4583,20.375,20.3826,49800.0
2005-03-11 13:45:00,26.92,26.93,26.81,26.84,162400.0,20.375,20.3826,20.2918,20.3145,162400.0
2005-03-11 13:50:00,26.82,26.9,26.81,26.84,116400.0,20.2994,20.3599,20.2918,20.3145,116400.0
2005-03-11 13:55:00,26.85,26.9,26.82,26.88,67400.0,20.3221,20.3599,20.2994,20.3448,67400.0
2005-03-11 14:00:00,26.86,26.91,26.86,26.86,42400.0,20.3296,20.3675,20.3296,20.3296,42400.0
2005-03-11 14:05:00,26.88,26.94,26.86,26.94,56800.0,20.3448,20.3902,20.3296,20.3902,56800.0
2005-03-11 14:10:00,26.93,26.97,26.93,26.95,34200.0,20.3826,20.4129,20.3826,20.3978,34200.0
2005-03-11 14:15:00,26.93,26.98,26.92,26.94,44200.0,20.3826,20.4205,20.375,20.3902,44200.0
2005-03-11 14:20:00,26.93,26.95,26.89,26.95,19000.0,20.3826,20.3978,20.3523,20.3978,19000.0
2005-03-11 14:25:00,26.95,26.95,26.91,26.91,16600.0,20.3978,20.3978,20.3675,20.3675,16600.0
2005-03-11 14:30:00,26.9,26.93,26.89,26.91,12400.0,20.3599,20.3826,20.3523,20.3675,12400.0
2005-03-11 14:35:00,26.91,26.93,26.9,26.91,44200.0,20.3675,20.3826,20.3599,20.3675,44200.0
2005-03-11 14:40:00,26.92,26.93,26.9,26.92,41400.0,20.375,20.3826,20.3599,20.375,41400.0
2005-03-11 14:45:00,26.92,26.93,26.86,26.9,34000.0,20.375,20.3826,20.3296,20.3599,34000.0
2005-03-11 14:50:00,26.88,26.91,26.8,26.83,126400.0,20.3448,20.3675,20.2842,20.3069,126400.0
2005-03-11 14:55:00,26.84,26.84,26.79,26.83,59400.0,20.3145,20.3145,20.2767,20.3069,59400.0
2005-03-11 15:00:00,26.82,26.82,26.7,26.72,161200.0,20.2994,20.2994,20.2085,20.2237,161200.0
2005-03-11 15:05:00,26.72,26.8,26.72,26.8,84200.0,20.2237,20.2842,20.2237,20.2842,84200.0
2005-03-11 15:10:00,26.8,26.84,26.78,26.78,98200.0,20.2842,20.3145,20.2691,20.2691,98200.0
2005-03-11 15:15:00,26.78,26.81,26.75,26.8,66400.0,20.2691,20.2918,20.2464,20.2842,66400.0
2005-03-11 15:20:00,26.8,26.81,26.75,26.81,39600.0,20.2842,20.2918,20.2464,20.2918,39600.0
2005-03-11 15:25:00,26.81,26.84,26.8,26.82,55600.0,20.2918,20.3145,20.2842,20.2994,55600.0
2005-03-11 15:30:00,26.83,26.83,26.79,26.83,57200.0,20.3069,20.3069,20.2767,20.3069,57200.0
2005-03-11 15:35:00,26.83,26.88,26.83,26.87,67400.0,20.3069,20.3448,20.3069,20.3372,67400.0
2005-03-11 15:40:00,26.86,26.86,26.8,26.83,98600.0,20.3296,20.3296,20.2842,20.3069,98600.0
2005-03-11 15:45:00,26.83,26.88,26.8,26.85,113400.0,20.3069,20.3448,20.2842,20.3221,113400.0
2005-03-11 15:50:00,26.85,26.86,26.81,26.84,142800.0,20.3221,20.3296,20.2918,20.3145,142800.0
2005-03-11 15:55:00,26.84,26.85,26.76,26.76,203200.0,20.3145,20.3221,20.2539,20.2539,203200.0
2005-03-14 09:30:00,26.91,26.93,26.81,26.85,192000.0,20.3675,20.3826,20.2918,20.3221,192000.0
2005-03-14 09:35:00,26.86,26.92,26.84,26.9,53600.0,20.3296,20.375,20.3145,20.3599,53600.0
2005-03-14 09:40:00,26.9,26.93,26.88,26.92,40800.0,20.3599,20.3826,20.3448,20.375,40800.0
2005-03-14 09:45:00,26.92,26.96,26.92,26.95,82600.0,20.375,20.4053,20.375,20.3978,82600.0
2005-03-14 09:50:00,26.95,27.08,26.95,27.08,153000.0,20.3978,20.4961,20.3978,20.4961,153000.0
2005-03-14 09:55:00,27.06,27.1,27.03,27.05,58000.0,20.481,20.5113,20.4583,20.4734,58000.0
2005-03-14 10:00:00,27.03,27.1,27.02,27.1,36400.0,20.4583,20.5113,20.4507,20.5113,36400.0
2005-03-14 10:05:00,27.1,27.1,26.99,27.02,51200.0,20.5113,20.5113,20.428,20.4507,51200.0
2005-03-14 10:10:00,27.02,27.08,26.98,27.0,55400.0,20.4507,20.4961,20.4205,20.4356,55400.0
2005-03-14 10:15:00,26.99,27.1,26.96,27.08,91400.0,20.428,20.5113,20.4053,20.4961,91400.0
2005-03-14 10:20:00,27.08,27.08,27.01,27.02,26200.0,20.4961,20.4961,20.4432,20.4507,26200.0
2005-03-14 10:25:00,27.03,27.07,27.0,27.05,64600.0,20.4583,20.4886,20.4356,20.4734,64600.0
2005-03-14 10:30:00,27.04,27.15,27.04,27.08,91000.0,20.4659,20.5491,20.4659,20.4961,91000.0
2005-03-14 10:35:00,27.07,27.07,27.03,27.06,41600.0,20.4886,20.4886,20.4583,20.481,41600.0
2005-03-14 10:40:00,27.06,27.06,27.0,27.03,60200.0,20.481,20.481,20.4356,20.4583,60200.0
2005-03-14 10:45:00,27.02,27.05,27.01,27.03,39000.0,20.4507,20.4734,20.4432,20.4583,39000.0
2005-03-14 10:50:00,27.03,27.05,27.02,27.04,58200.0,20.4583,20.4734,20.4507,20.4659,58200.0
2005-03-14 10:55:00,27.03,27.15,27.03,27.15,66000.0,20.4583,20.5491,20.4583,20.5491,66000.0
2005-03-14 11:00:00,27.15,27.2,27.14,27.18,92200.0,20.5491,20.587,20.5416,20.5718,92200.0
2005-03-14 11:05:00,27.17,27.17,27.13,27.13,34200.0,20.5643,20.5643,20.534,20.534,34200.0
2005-03-14 11:10:00,27.13,27.13,27.06,27.06,72200.0,20.534,20.534,20.481,20.481,72200.0
2005-03-14 11:15:00,27.07,27.07,27.0,27.03,41800.0,20.4886,20.4886,20.4356,20.4583,41800.0
2005-03-14 11:20:00,27.03,27.04,27.0,27.03,71600.0,20.4583,20.4659,20.4356,20.4583,71600.0
2005-03-14 11:25:00,27.03,27.03,27.01,27.02,23800.0,20.4583,20.4583,20.4432,20.4507,23800.0
2005-03-14 11:30:00,27.01,27.03,26.99,27.01,59400.0,20.4432,20.4583,20.428,20.4432,59400.0
2005-03-14 11:35:00,27.01,27.04,27.0,27.0,26400.0,20.4432,20.4659,20.4356,20.4356,26400.0
2005-03-14 11:40:00,27.01,27.03,26.94,26.99,62600.0,20.4432,20.4583,20.3902,20.428,62600.0
2005-03-14 11:45:00,26.99,26.99,26.97,26.99,40800.0,20.428,20.428,20.4129,20.428,40800.0
2005-03-14 11:50:00,27.0,27.04,26.99,27.03,10800.0,20.4356,20.4659,20.428,20.4583,10800.0
2005-03-14 11:55:00,27.02,27.02,26.98,27.0,20200.0,20.4507,20.4507,20.4205,20.4356,20200.0
2005-03-14 12:00:00,27.01,27.05,26.99,27.03,34400.0,20.4432,20.4734,20.428,20.4583,34400.0
2005-03-14 12:05:00,27.01,27.05,27.01,27.04,18200.0,20.4432,20.4734,20.4432,20.4659,18200.0
2005-03-14 12:10:00,27.05,27.05,27.02,27.03,30600.0,20.4734,20.4734,20.4507,20.4583,30600.0
2005-03-14 12:15:00,27.02,27.03,26.99,27.03,53800.0,20.4507,20.4583,20.428,20.4583,53800.0
2005-03-14 12:20:00,27.03,27.03,27.0,27.03,36400.0,20.4583,20.4583,20.4356,20.4583,36400.0
2005-03-14 12:25:00,27.03,27.04,27.0,27.0,44800.0,20.4583,20.4659,20.4356,20.4356,44800.0
2005-03-14 12:30:00,27.0,27.05,26.99,27.05,22200.0,20.4356,20.4734,20.428,20.4734,22200.0
2005-03-14 12:35:00,27.05,27.05,26.98,27.0,53800.0,20.4734,20.4734,20.4205,20.4356,53800.0
2005-03-14 12:40:00,27.0,27.04,26.98,27.0,46600.0,20.4356,20.4659,20.4205,20.4356,46600.0
2005-03-14 12:45:00,27.0,27.02,26.93,26.93,38600.0,20.4356,20.4507,20.3826,20.3826,38600.0
2005-03-14 12:50:00,26.94,26.99,26.93,26.96,37200.0,20.3902,20.428,20.3826,20.4053,37200.0
2005-03-14 12:55:00,26.98,26.99,26.96,26.99,44400.0,20.4205,20.428,20.4053,20.428,44400.0
2005-03-14 13:00:00,26.96,26.96,26.93,26.93,28800.0,20.4053,20.4053,20.3826,20.3826,28800.0
2005-03-14 13:05:00,26.93,26.93,26.91,26.92,16400.0,20.3826,20.3826,20.3675,20.375,16400.0
2005-03-14 13:10:00,26.93,26.95,26.91,26.93,47400.0,20.3826,20.3978,20.3675,20.3826,47400.0
2005-03-14 13:15:00,26.93,26.98,26.89,26.89,48600.0,20.3826,20.4205,20.3523,20.3523,48600.0
2005-03-14 13:20:00,26.88,26.91,26.88,26.91,61800.0,20.3448,20.3675,20.3448,20.3675,61800.0
2005-03-14 13:25:00,26.89,26.9,26.86,26.88,30200.0,20.3523,20.3599,20.3296,20.3448,30200.0
2005-03-14 13:30:00,26.86,26.89,26.85,26.86,37400.0,20.3296,20.3523,20.3221,20.3296,37400.0
2005-03-14 13:35:00,26.86,26.9,26.85,26.9,31200.0,20.3296,20.3599,20.3221,20.3599,31200.0
2005-03-14 13:40:00,26.9,26.91,26.88,26.88,29600.0,20.3599,20.3675,20.3448,20.3448,29600.0
2005-03-14 13:45:00,26.88,26.89,26.88,26.89,17400.0,20.3448,20.3523,20.3448,20.3523,17400.0
2005-03-14 13:50:00,26.89,26.91,26.88,26.88,20400.0,20.3523,20.3675,20.3448,20.3448,20400.0
2005-03-14 13:55:00,26.89,26.9,26.83,26.88,59600.0,20.3523,20.3599,20.3069,20.3448,59600.0
2005-03-14 14:00:00,26.87,26.89,26.85,26.88,29000.0,20.3372,20.3523,20.3221,20.3448,29000.0
2005-03-14 14:05:00,26.88,26.89,26.86,26.88,36400.0,20.3448,20.3523,20.3296,20.3448,36400.0
2005-03-14 14:10:00,26.88,26.89,26.85,26.87,36800.0,20.3448,20.3523,20.3221,20.3372,36800.0
2005-03-14 14:15:00,26.86,26.88,26.86,26.87,19800.0,20.3296,20.3448,20.3296,20.3372,19800.0
2005-03-14 14:20:00,26.86,26.89,26.84,26.88,37000.0,20.3296,20.3523,20.3145,20.3448,37000.0
2005-03-14 14:25:00,26.88,26.88,26.86,26.86,29400.0,20.3448,20.3448,20.3296,20.3296,29400.0
2005-03-14 14:30:00,26.86,26.89,26.85,26.89,41400.0,20.3296,20.3523,20.3221,20.3523,41400.0
2005-03-14 14:35:00,26.87,26.91,26.87,26.91,23600.0,20.3372,20.3675,20.3372,20.3675,23600.0
2005-03-14 14:40:00,26.9,26.91,26.88,26.89,24800.0,20.3599,20.3675,20.3448,20.3523,24800.0
2005-03-14 14:45:00,26.89,26.95,26.87,26.87,68800.0,20.3523,20.3978,20.3372,20.3372,68800.0
2005-03-14 14:50:00,26.87,26.89,26.85,26.85,44400.0,20.3372,20.3523,20.3221,20.3221,44400.0
2005-03-14 14:55:00,26.85,26.88,26.84,26.86,26800.0,20.3221,20.3448,20.3145,20.3296,26800.0
2005-03-14 15:00:00,26.86,26.9,26.85,26.88,54600.0,20.3296,20.3599,20.3221,20.3448,54600.0
2005-03-14 15:05:00,26.88,26.88,26.86,26.87,14600.0,20.3448,20.3448,20.3296,20.3372,14600.0
2005-03-14 15:10:00,26.87,26.89,26.83,26.86,147200.0,20.3372,20.3523,20.3069,20.3296,147200.0
2005-03-14 15:15:00,26.86,26.87,26.85,26.86,54800.0,20.3296,20.3372,20.3221,20.3296,54800.0
2005-03-14 15:20:00,26.86,26.9,26.86,26.9,88000.0,20.3296,20.3599,20.3296,20.3599,88000.0
2005-03-14 15:25:00,26.9,26.93,26.86,26.89,93400.0,20.3599,20.3826,20.3296,20.3523,93400.0
2005-03-14 15:30:00,26.89,26.96,26.89,26.9,132600.0,20.3523,20.4053,20.3523,20.3599,132600.0
2005-03-14 15:35:00,26.9,26.92,26.89,26.91,71800.0,20.3599,20.375,20.3523,20.3675,71800.0
2005-03-14 15:40:00,26.91,26.92,26.86,26.86,92600.0,20.3675,20.375,20.3296,20.3296,92600.0
2005-03-14 15:45:00,26.86,26.86,26.83,26.83,71400.0,20.3296,20.3296,20.3069,20.3069,71400.0
2005-03-14 15:50:00,26.84,26.9,26.84,26.85,127800.0,20.3145,20.3599,20.3145,20.3221,127800.0
2005-03-14 15:55:00,26.84,26.9,26.84,26.85,224800.0,20.3145,20.3599,20.3145,20.3221,224800.0
2005-03-15 09:30:00,26.98,27.06,26.75,26.85,271800.0,20.4205,20.481,20.2464,20.3221,271800.0
2005-03-15 09:35:00,26.87,26.87,26.75,26.75,74600.0,20.3372,20.3372,20.2464,20.2464,74600.0
2005-03-15 09:40:00,26.76,26.92,26.76,26.88,118000.0,20.2539,20.375,20.2539,20.3448,118000.0
2005-03-15 09:45:00,26.86,26.9,26.81,26.81,64600.0,20.3296,20.3599,20.2918,20.2918,64600.0
2005-03-15 09:50:00,26.82,26.83,26.79,26.83,85200.0,20.2994,20.3069,20.2767,20.3069,85200.0
2005-03-15 09:55:00,26.85,26.85,26.78,26.81,70600.0,20.3221,20.3221,20.2691,20.2918,70600.0
2005-03-15 10:00:00,26.83,26.83,26.75,26.75,53000.0,20.3069,20.3069,20.2464,20.2464,53000.0
2005-03-15 10:05:00,26.75,26.78,26.71,26.77,84600.0,20.2464,20.2691,20.2161,20.2615,84600.0
2005-03-15 10:10:00,26.78,26.81,26.68,26.69,118200.0,20.2691,20.2918,20.1934,20.201,118200.0
2005-03-15 10:15:00,26.7,26.72,26.64,26.68,98200.0,20.2085,20.2237,20.1631,20.1934,98200.0
2005-03-15 10:20:00,26.7,26.72,26.61,26.68,90000.0,20.2085,20.2237,20.1404,20.1934,90000.0
2005-03-15 10:25:00,26.67,26.73,26.64,26.69,65000.0,20.1858,20.2312,20.1631,20.201,65000.0
2005-03-15 10:30:00,26.69,26.7,26.63,26.63,58000.0,20.201,20.2085,20.1556,20.1556,58000.0
2005-03-15 10:35:00,26.63,26.66,26.11,26.65,76000.0,20.1556,20.1783,19.762,20.1707,76000.0
2005-03-15 10:40:00,26.65,26.69,26.64,26.66,78600.0,20.1707,20.201,20.1631,20.1783,78600.0
2005-03-15 10:45:00,26.66,26.71,26.66,26.7,41800.0,20.1783,20.2161,20.1783,20.2085,41800.0
2005-03-15 10:50:00,26.69,26.76,26.68,26.76,53200.0,20.201,20.2539,20.1934,20.2539,53200.0
2005-03-15 10:55:00,26.76,26.83,26.76,26.81,45600.0,20.2539,20.3069,20.2539,20.2918,45600.0
2005-03-15 11:00:00,26.8,26.82,26.77,26.77,54800.0,20.2842,20.2994,20.2615,20.2615,54800.0
2005-03-15 11:05:00,26.8,26.83,26.79,26.8,33600.0,20.2842,20.3069,20.2767,20.2842,33600.0
2005-03-15 11:10:00,26.81,26.86,26.8,26.85,38400.0,20.2918,20.3296,20.2842,20.3221,38400.0
2005-03-15 11:15:00,26.86,26.86,26.82,26.84,48400.0,20.3296,20.3296,20.2994,20.3145,48400.0
2005-03-15 11:20:00,26.84,26.84,26.81,26.83,52400.0,20.3145,20.3145,20.2918,20.3069,52400.0
2005-03-15 11:25:00,26.84,26.84,26.77,26.8,45800.0,20.3145,20.3145,20.2615,20.2842,45800.0
2005-03-15 11:30:00,26.8,26.81,26.78,26.81,68600.0,20.2842,20.2918,20.2691,20.2918,68600.0
2005-03-15 11:35:00,26.82,26.83,26.74,26.75,53800.0,20.2994,20.3069,20.2388,20.2464,53800.0
2005-03-15 11:40:00,26.75,26.75,26.66,26.74,82400.0,20.2464,20.2464,20.1783,20.2388,82400.0
2005-03-15 11:45:00,26.74,26.78,26.72,26.75,68200.0,20.2388,20.2691,20.2237,20.2464,68200.0
2005-03-15 11:50:00,26.75,26.78,26.73,26.77,52000.0,20.2464,20.2691,20.2312,20.2615,52000.0
2005-03-15 11:55:00,26.77,26.79,26.73,26.73,82000.0,20.2615,20.2767,20.2312,20.2312,82000.0
2005-03-15 12:00:00,26.73,26.74,26.65,26.72,55200.0,20.2312,20.2388,20.1707,20.2237,55200.0
2005-03-15 12:05:00,26.71,26.72,26.69,26.71,27200.0,20.2161,20.2237,20.201,20.2161,27200.0
2005-03-15 12:10:00,26.71,26.74,26.65,26.73,57800.0,20.2161,20.2388,20.1707,20.2312,57800.0
2005-03-15 12:15:00,26.74,26.75,26.73,26.73,32400.0,20.2388,20.2464,20.2312,20.2312,32400.0
2005-03-15 12:20:00,26.73,26.76,26.73,26.75,20200.0,20.2312,20.2539,20.2312,20.2464,20200.0
2005-03-15 12:25:00,26.75,26.77,26.75,26.77,32400.0,20.2464,20.2615,20.2464,20.2615,32400.0
2005-03-15 12:30:00,26.78,26.8,26.75,26.76,53400.0,20.2691,20.2842,20.2464,20.2539,53400.0
2005-03-15 12:35:00,26.77,26.78,26.75,26.77,27400.0,20.2615,20.2691,20.2464,20.2615,27400.0
2005-03-15 12:40:00,26.77,26.81,26.77,26.78,28400.0,20.2615,20.2918,20.2615,20.2691,28400.0
2005-03-15 12:45:00,26.8,26.81,26.78,26.81,38000.0,20.2842,20.2918,20.2691,20.2918,38000.0
2005-03-15 12:50:00,26.81,26.81,26.75,26.75,44600.0,20.2918,20.2918,20.2464,20.2464,44600.0
2005-03-15 12:55:00,26.75,26.79,26.75,26.78,16400.0,20.2464,20.2767,20.2464,20.2691,16400.0
2005-03-15 13:00:00,26.78,26.78,26.72,26.75,52400.0,20.2691,20.2691,20.2237,20.2464,52400.0
2005-03-15 13:05:00,26.75,26.77,26.75,26.75,46400.0,20.2464,20.2615,20.2464,20.2464,46400.0
2005-03-15 13:10:00,26.75,26.75,26.7,26.75,40800.0,20.2464,20.2464,20.2085,20.2464,40800.0
2005-03-15 13:15:00,26.75,26.75,26.72,26.73,20000.0,20.2464,20.2464,20.2237,20.2312,20000.0
2005-03-15 13:20:00,26.73,26.74,26.71,26.71,25000.0,20.2312,20.2388,20.2161,20.2161,25000.0
2005-03-15 13:25:00,26.72,26.74,26.72,26.73,72400.0,20.2237,20.2388,20.2237,20.2312,72400.0
2005-03-15 13:30:00,26.73,26.75,26.68,26.68,35800.0,20.2312,20.2464,20.1934,20.1934,35800.0
2005-03-15 13:35:00,26.68,26.68,26.64,26.64,63400.0,20.1934,20.1934,20.1631,20.1631,63400.0
2005-03-15 13:40:00,26.64,26.65,26.61,26.62,75200.0,20.1631,20.1707,20.1404,20.148,75200.0
2005-03-15 13:45:00,26.61,26.66,26.6,26.64,53000.0,20.1404,20.1783,20.1328,20.1631,53000.0
2005-03-15 13:50:00,26.64,26.66,26.64,26.66,23000.0,20.1631,20.1783,20.1631,20.1783,23000.0
2005-03-15 13:55:00,26.66,26.69,26.66,26.68,39200.0,20.1783,20.201,20.1783,20.1934,39200.0
2005-03-15 14:00:00,26.68,26.73,26.68,26.72,59200.0,20.1934,20.2312,20.1934,20.2237,59200.0
2005-03-15 14:05:00,26.73,26.73,26.68,26.68,26200.0,20.2312,20.2312,20.1934,20.1934,26200.0
2005-03-15 14:10:00,26.68,26.69,26.67,26.69,31800.0,20.1934,20.201,20.1858,20.201,31800.0
2005-03-15 14:15:00,26.7,26.7,26.65,26.65,43600.0,20.2085,20.2085,20.1707,20.1707,43600.0
2005-03-15 14:20:00,26.65,26.66,26.63,26.63,64600.0,20.1707,20.1783,20.1556,20.1556,64600.0
2005-03-15 14:25:00,26.64,26.68,26.63,26.67,65600.0,20.1631,20.1934,20.1556,20.1858,65600.0
2005-03-15 14:30:00,26.67,26.69,26.63,26.66,37600.0,20.1858,20.201,20.1556,20.1783,37600.0
2005-03-15 14:35:00,26.65,26.67,26.63,26.67,32200.0,20.1707,20.1858,20.1556,20.1858,32200.0
2005-03-15 14:40:00,26.68,26.69,26.63,26.63,36600.0,20.1934,20.201,20.1556,20.1556,36600.0
2005-03-15 14:45:00,26.63,26.65,26.62,26.64,73800.0,20.1556,20.1707,20.148,20.1631,73800.0
2005-03-15 14:50:00,26.63,26.66,26.62,26.66,40600.0,20.1556,20.1783,20.148,20.1783,40600.0
2005-03-15 14:55:00,26.66,26.75,26.66,26.66,69800.0,20.1783,20.2464,20.1783,20.1783,69800.0
2005-03-15 15:00:00,26.66,26.69,26.64,26.66,54000.0,20.1783,20.201,20.1631,20.1783,54000.0
2005-03-15 15:05:00,26.66,26.69,26.66,26.69,39200.0,20.1783,20.201,20.1783,20.201,39200.0
2005-03-15 15:10:00,26.68,26.69,26.65,26.68,32400.0,20.1934,20.201,20.1707,20.1934,32400.0
2005-03-15 15:15:00,26.68,26.68,26.64,26.67,58200.0,20.1934,20.1934,20.1631,20.1858,58200.0
2005-03-15 15:20:00,26.67,26.68,26.66,26.67,40600.0,20.1858,20.1934,20.1783,20.1858,40600.0
2005-03-15 15:25:00,26.67,26.7,26.67,26.69,38800.0,20.1858,20.2085,20.1858,20.201,38800.0
2005-03-15 15:30:00,26.68,26.68,26.62,26.67,77000.0,20.1934,20.1934,20.148,20.1858,77000.0
2005-03-15 15:35:00,26.68,26.69,26.66,26.68,50600.0,20.1934,20.201,20.1783,20.1934,50600.0
2005-03-15 15:40:00,26.68,26.7,26.68,26.69,54600.0,20.1934,20.2085,20.1934,20.201,54600.0
2005-03-15 15:45:00,26.7,26.7,26.65,26.66,88600.0,20.2085,20.2085,20.1707,20.1783,88600.0
2005-03-15 15:50:00,26.65,26.71,26.65,26.68,184600.0,20.1707,20.2161,20.1707,20.1934,184600.0
2005-03-15 15:55:00,26.69,26.69,26.61,26.65,119000.0,20.201,20.201,20.1404,20.1707,119000.0
2005-03-16 09:30:00,26.56,26.62,26.5,26.52,336800.0,20.1026,20.148,20.0572,20.0723,336800.0
2005-03-16 09:35:00,26.5,26.55,26.4,26.4,222800.0,20.0572,20.095,19.9815,19.9815,222800.0
2005-03-16 09:40:00,26.4,26.4,26.23,26.25,271800.0,19.9815,19.9815,19.8528,19.8679,271800.0
2005-03-16 09:45:00,26.25,26.29,26.12,26.15,281600.0,19.8679,19.8982,19.7695,19.7923,281600.0
2005-03-16 09:50:00,26.14,26.23,26.11,26.18,125200.0,19.7847,19.8528,19.762,19.815,125200.0
2005-03-16 09:55:00,26.18,26.22,26.12,26.15,129400.0,19.815,19.8452,19.7695,19.7923,129400.0
2005-03-16 10:00:00,26.13,26.28,26.13,26.25,139400.0,19.7771,19.8906,19.7771,19.8679,139400.0
2005-03-16 10:05:00,26.27,26.32,26.23,26.29,126200.0,19.8831,19.9209,19.8528,19.8982,126200.0
2005-03-16 10:10:00,26.29,26.35,26.27,26.35,69800.0,19.8982,19.9436,19.8831,19.9436,69800.0
2005-03-16 10:15:00,26.35,26.4,26.22,26.23,132600.0,19.9436,19.9815,19.8452,19.8528,132600.0
2005-03-16 10:20:00,26.23,26.32,26.23,26.27,88600.0,19.8528,19.9209,19.8528,19.8831,88600.0
2005-03-16 10:25:00,26.28,26.32,26.26,26.27,51000.0,19.8906,19.9209,19.8755,19.8831,51000.0
2005-03-16 10:30:00,26.26,26.28,26.19,26.2,160600.0,19.8755,19.8906,19.8225,19.8301,160600.0
2005-03-16 10:35:00,26.18,26.2,26.13,26.15,101000.0,19.815,19.8301,19.7771,19.7923,101000.0
2005-03-16 10:40:00,26.14,26.2,26.05,26.05,131400.0,19.7847,19.8301,19.7166,19.7166,131400.0
2005-03-16 10:45:00,26.04,26.1,26.01,26.1,139000.0,19.709,19.7544,19.6863,19.7544,139000.0
2005-03-16 10:50:00,26.09,26.15,26.06,26.14,123000.0,19.7468,19.7923,19.7241,19.7847,123000.0
2005-03-16 10:55:00,26.14,26.17,26.05,26.06,96400.0,19.7847,19.8074,19.7166,19.7241,96400.0
2005-03-16 11:00:00,26.05,26.08,25.9,25.98,271200.0,19.7166,19.7393,19.603,19.6636,271200.0
2005-03-16 11:05:00,25.96,26.02,25.96,26.01,111800.0,19.6484,19.6939,19.6484,19.6863,111800.0
2005-03-16 11:10:00,26.01,26.03,25.98,25.99,143600.0,19.6863,19.7014,19.6636,19.6712,143600.0
2005-03-16 11:15:00,25.99,26.0,25.9,25.97,89400.0,19.6712,19.6787,19.603,19.656,89400.0
2005-03-16 11:20:00,25.97,26.0,25.96,25.98,130000.0,19.656,19.6787,19.6484,19.6636,130000.0
2005-03-16 11:25:00,25.98,25.99,25.94,25.99,53800.0,19.6636,19.6712,19.6333,19.6712,53800.0
2005-03-16 11:30:00,25.99,26.06,25.99,26.05,68800.0,19.6712,19.7241,19.6712,19.7166,68800.0
2005-03-16 11:35:00,26.06,26.08,26.0,26.03,150800.0,19.7241,19.7393,19.6787,19.7014,150800.0
2005-03-16 11:40:00,26.03,26.04,25.98,25.98,60000.0,19.7014,19.709,19.6636,19.6636,60000.0
2005-03-16 11:45:00,25.98,26.0,25.95,25.95,84600.0,19.6636,19.6787,19.6409,19.6409,84600.0
2005-03-16 11:50:00,25.95,26.03,25.9,26.01,82000.0,19.6409,19.7014,19.603,19.6863,82000.0
2005-03-16 11:55:00,26.01,26.06,26.0,26.05,63600.0,19.6863,19.7241,19.6787,19.7166,63600.0
2005-03-16 12:00:00,26.04,26.09,26.04,26.07,77400.0,19.709,19.7468,19.709,19.7317,77400.0
2005-03-16 12:05:00,26.07,26.08,26.03,26.03,30000.0,19.7317,19.7393,19.7014,19.7014,30000.0
2005-03-16 12:10:00,26.03,26.03,26.0,26.0,23400.0,19.7014,19.7014,19.6787,19.6787,23400.0
2005-03-16 12:15:00,26.0,26.03,25.98,26.03,29600.0,19.6787,19.7014,19.6636,19.7014,29600.0
2005-03-16 12:20:00,26.03,26.05,26.02,26.03,59000.0,19.7014,19.7166,19.6939,19.7014,59000.0
2005-03-16 12:25:00,26.03,26.05,26.03,26.05,26200.0,19.7014,19.7166,19.7014,19.7166,26200.0
2005-03-16 12:30:00,26.05,26.07,26.04,26.06,37800.0,19.7166,19.7317,19.709,19.7241,37800.0
2005-03-16 12:35:00,26.06,26.08,26.05,26.07,24600.0,19.7241,19.7393,19.7166,19.7317,24600.0
2005-03-16 12:40:00,26.08,26.11,26.08,26.09,59400.0,19.7393,19.762,19.7393,19.7468,59400.0
2005-03-16 12:45:00,26.09,26.11,26.07,26.1,46000.0,19.7468,19.762,19.7317,19.7544,46000.0
2005-03-16 12:50:00,26.11,26.14,26.1,26.14,31200.0,19.762,19.7847,19.7544,19.7847,31200.0
2005-03-16 12:55:00,26.15,26.15,26.13,26.14,66600.0,19.7923,19.7923,19.7771,19.7847,66600.0
2005-03-16 13:00:00,26.13,26.17,26.11,26.16,73200.0,19.7771,19.8074,19.762,19.7998,73200.0
2005-03-16 13:05:00,26.16,26.16,26.1,26.1,45400.0,19.7998,19.7998,19.7544,19.7544,45400.0
2005-03-16 13:10:00,26.11,26.12,26.08,26.09,48800.0,19.762,19.7695,19.7393,19.7468,48800.0
2005-03-16 13:15:00,26.09,26.09,26.06,26.07,29800.0,19.7468,19.7468,19.7241,19.7317,29800.0
2005-03-16 13:20:00,26.07,26.08,26.07,26.08,27000.0,19.7317,19.7393,19.7317,19.7393,27000.0
2005-03-16 13:25:00,26.08,26.09,26.03,26.03,25200.0,19.7393,19.7468,19.7014,19.7014,25200.0
2005-03-16 13:30:00,26.03,26.04,26.03,26.04,46800.0,19.7014,19.709,19.7014,19.709,46800.0
2005-03-16 13:35:00,26.04,26.06,26.03,26.04,31600.0,19.709,19.7241,19.7014,19.709,31600.0
2005-03-16 13:40:00,26.04,26.04,26.03,26.04,28400.0,19.709,19.709,19.7014,19.709,28400.0
2005-03-16 13:45:00,26.04,26.07,26.03,26.04,53600.0,19.709,19.7317,19.7014,19.709,53600.0
2005-03-16 13:50:00,26.04,26.04,25.99,26.0,60400.0,19.709,19.709,19.6712,19.6787,60400.0
2005-03-16 13:55:00,26.0,26.01,26.0,26.0,40000.0,19.6787,19.6863,19.6787,19.6787,40000.0
2005-03-16 14:00:00,26.0,26.0,25.93,25.97,113600.0,19.6787,19.6787,19.6257,19.656,113600.0
2005-03-16 14:05:00,25.97,25.98,25.96,25.97,40400.0,19.656,19.6636,19.6484,19.656,40400.0
2005-03-16 14:10:00,25.98,25.98,25.93,25.95,69200.0,19.6636,19.6636,19.6257,19.6409,69200.0
2005-03-16 14:15:00,25.95,25.99,25.92,25.98,61200.0,19.6409,19.6712,19.6182,19.6636,61200.0
2005-03-16 14:20:00,25.98,25.99,25.96,25.96,26000.0,19.6636,19.6712,19.6484,19.6484,26000.0
2005-03-16 14:25:00,25.96,26.0,25.93,25.97,61600.0,19.6484,19.6787,19.6257,19.656,61600.0
2005-03-16 14:30:00,25.97,25.98,25.96,25.96,34000.0,19.656,19.6636,19.6484,19.6484,34000.0
2005-03-16 14:35:00,25.97,25.99,25.94,25.97,39800.0,19.656,19.6712,19.6333,19.656,39800.0
2005-03-16 14:40:00,25.98,25.99,25.95,25.95,52600.0,19.6636,19.6712,19.6409,19.6409,52600.0
2005-03-16 14:45:00,25.97,26.03,25.96,26.0,76800.0,19.656,19.7014,19.6484,19.6787,76800.0
2005-03-16 14:50:00,26.01,26.02,25.98,26.01,97400.0,19.6863,19.6939,19.6636,19.6863,97400.0
2005-03-16 14:55:00,26.0,26.02,25.95,25.96,104200.0,19.6787,19.6939,19.6409,19.6484,104200.0
2005-03-16 15:00:00,25.96,25.98,25.95,25.97,62000.0,19.6484,19.6636,19.6409,19.656,62000.0
2005-03-16 15:05:00,25.97,26.0,25.96,26.0,59000.0,19.656,19.6787,19.6484,19.6787,59000.0
2005-03-16 15:10:00,26.0,26.0,25.97,25.99,49000.0,19.6787,19.6787,19.656,19.6712,49000.0
2005-03-16 15:15:00,25.99,25.99,25.93,25.96,71600.0,19.6712,19.6712,19.6257,19.6484,71600.0
2005-03-16 15:20:00,25.95,25.97,25.88,25.89,144200.0,19.6409,19.656,19.5879,19.5955,144200.0
2005-03-16 15:25:00,25.9,25.92,25.88,25.92,98600.0,19.603,19.6182,19.5879,19.6182,98600.0
2005-03-16 15:30:00,25.92,25.92,25.88,25.91,184400.0,19.6182,19.6182,19.5879,19.6106,184400.0
2005-03-16 15:35:00,25.91,26.01,25.91,26.01,230200.0,19.6106,19.6863,19.6106,19.6863,230200.0
2005-03-16 15:40:00,26.01,26.03,25.98,26.0,152400.0,19.6863,19.7014,19.6636,19.6787,152400.0
2005-03-16 15:45:00,26.0,26.01,25.97,25.99,201800.0,19.6787,19.6863,19.656,19.6712,201800.0
2005-03-16 15:50:00,25.99,26.07,25.99,26.04,183800.0,19.6712,19.7317,19.6712,19.709,183800.0
2005-03-16 15:55:00,26.04,26.1,25.97,25.97,329600.0,19.709,19.7544,19.656,19.656,329600.0
2005-03-17 09:30:00,25.9,26.06,25.9,25.99,195000.0,19.603,19.7241,19.603,19.6712,195000.0
2005-03-17 09:35:00,25.99,26.0,25.95,25.96,46200.0,19.6712,19.6787,19.6409,19.6484,46200.0
2005-03-17 09:40:00,25.96,25.98,25.91,25.93,52400.0,19.6484,19.6636,19.6106,19.6257,52400.0
2005-03-17 09:45:00,25.93,25.94,25.89,25.93,68800.0,19.6257,19.6333,19.5955,19.6257,68800.0
2005-03-17 09:50:00,25.93,25.93,25.89,25.91,91800.0,19.6257,19.6257,19.5955,19.6106,91800.0
2005-03-17 09:55:00,25.9,25.93,25.9,25.9,48000.0,19.603,19.6257,19.603,19.603,48000.0
2005-03-17 10:00:00,25.9,25.96,25.82,25.94,176600.0,19.603,19.6484,19.5425,19.6333,176600.0
2005-03-17 10:05:00,25.94,25.97,25.93,25.96,52800.0,19.6333,19.656,19.6257,19.6484,52800.0
2005-03-17 10:10:00,25.97,26.03,25.96,26.03,138600.0,19.656,19.7014,19.6484,19.7014,138600.0
2005-03-17 10:15:00,26.03,26.06,26.0,26.0,33000.0,19.7014,19.7241,19.6787,19.6787,33000.0
2005-03-17 10:20:00,26.0,26.07,26.0,26.04,109800.0,19.6787,19.7317,19.6787,19.709,109800.0
2005-03-17 10:25:00,26.05,26.15,26.04,26.11,75200.0,19.7166,19.7923,19.709,19.762,75200.0
2005-03-17 10:30:00,26.12,26.15,26.07,26.11,49000.0,19.7695,19.7923,19.7317,19.762,49000.0
2005-03-17 10:35:00,26.14,26.14,26.1,26.14,143800.0,19.7847,19.7847,19.7544,19.7847,143800.0
2005-03-17 10:40:00,26.14,26.21,26.13,26.18,71800.0,19.7847,19.8377,19.7771,19.815,71800.0
2005-03-17 10:45:00,26.18,26.18,26.13,26.17,40600.0,19.815,19.815,19.7771,19.8074,40600.0
2005-03-17 10:50:00,26.17,26.2,26.14,26.19,35600.0,19.8074,19.8301,19.7847,19.8225,35600.0
2005-03-17 10:55:00,26.18,26.2,26.15,26.17,70800.0,19.815,19.8301,19.7923,19.8074,70800.0
2005-03-17 11:00:00,26.17,26.19,26.13,26.13,82800.0,19.8074,19.8225,19.7771,19.7771,82800.0
2005-03-17 11:05:00,26.14,26.23,26.14,26.23,77400.0,19.7847,19.8528,19.7847,19.8528,77400.0
2005-03-17 11:10:00,26.23,26.24,26.23,26.23,32400.0,19.8528,19.8604,19.8528,19.8528,32400.0
2005-03-17 11:15:00,26.24,26.29,26.24,26.25,79600.0,19.8604,19.8982,19.8604,19.8679,79600.0
2005-03-17 11:20:00,26.24,26.26,26.23,26.25,69400.0,19.8604,19.8755,19.8528,19.8679,69400.0
2005-03-17 11:25:00,26.25,26.25,26.23,26.23,29000.0,19.8679,19.8679,19.8528,19.8528,29000.0
2005-03-17 11:30:00,26.23,26.27,26.23,26.27,74000.0,19.8528,19.8831,19.8528,19.8831,74000.0
2005-03-17 11:35:00,26.28,26.31,26.28,26.29,33400.0,19.8906,19.9134,19.8906,19.8982,33400.0
2005-03-17 11:40:00,26.29,26.3,26.25,26.29,49000.0,19.8982,19.9058,19.8679,19.8982,49000.0
2005-03-17 11:45:00,26.28,26.3,26.25,26.25,37800.0,19.8906,19.9058,19.8679,19.8679,37800.0
2005-03-17 11:50:00,26.25,26.25,26.22,26.22,25000.0,19.8679,19.8679,19.8452,19.8452,25000.0
2005-03-17 11:55:00,26.22,26.22,26.21,26.21,8600.0,19.8452,19.8452,19.8377,19.8377,8600.0
2005-03-17 12:00:00,26.22,26.22,26.16,26.18,55400.0,19.8452,19.8452,19.7998,19.815,55400.0
2005-03-17 12:05:00,26.2,26.23,26.18,26.22,19400.0,19.8301,19.8528,19.815,19.8452,19400.0
2005-03-17 12:10:00,26.22,26.24,26.19,26.24,28000.0,19.8452,19.8604,19.8225,19.8604,28000.0
2005-03-17 12:15:00,26.24,26.25,26.2,26.2,12800.0,19.8604,19.8679,19.8301,19.8301,12800.0
2005-03-17 12:20:00,26.21,26.24,26.2,26.24,18200.0,19.8377,19.8604,19.8301,19.8604,18200.0
2005-03-17 12:25:00,26.24,26.25,26.21,26.25,22400.0,19.8604,19.8679,19.8377,19.8679,22400.0
2005-03-17 12:30:00,26.24,26.36,26.24,26.36,61800.0,19.8604,19.9512,19.8604,19.9512,61800.0
2005-03-17 12:35:00,26.36,26.36,26.22,26.36,121800.0,19.9512,19.9512,19.8452,19.9512,121800.0
2005-03-17 12:40:00,26.36,26.36,26.34,26.35,47200.0,19.9512,19.9512,19.9361,19.9436,47200.0
2005-03-17 12:45:00,26.35,26.39,26.34,26.36,66200.0,19.9436,19.9739,19.9361,19.9512,66200.0
2005-03-17 12:50:00,26.38,26.39,26.36,26.37,42400.0,19.9663,19.9739,19.9512,19.9588,42400.0
2005-03-17 12:55:00,26.36,26.36,26.34,26.34,21600.0,19.9512,19.9512,19.9361,19.9361,21600.0
2005-03-17 13:00:00,26.34,26.35,26.33,26.33,18400.0,19.9361,19.9436,19.9285,19.9285,18400.0
2005-03-17 13:05:00,26.33,26.33,26.3,26.3,12000.0,19.9285,19.9285,19.9058,19.9058,12000.0
2005-03-17 13:10:00,26.3,26.3,26.23,26.25,23800.0,19.9058,19.9058,19.8528,19.8679,23800.0
2005-03-17 13:15:00,26.25,26.25,26.2,26.24,35600.0,19.8679,19.8679,19.8301,19.8604,35600.0
2005-03-17 13:20:00,26.25,26.28,26.24,26.28,13600.0,19.8679,19.8906,19.8604,19.8906,13600.0
2005-03-17 13:25:00,26.27,26.27,26.22,26.22,10400.0,19.8831,19.8831,19.8452,19.8452,10400.0
2005-03-17 13:30:00,26.22,26.24,26.2,26.22,18400.0,19.8452,19.8604,19.8301,19.8452,18400.0
2005-03-17 13:35:00,26.21,26.24,26.21,26.21,10400.0,19.8377,19.8604,19.8377,19.8377,10400.0
2005-03-17 13:40:00,26.21,26.22,26.18,26.2,11400.0,19.8377,19.8452,19.815,19.8301,11400.0
2005-03-17 13:45:00,26.2,26.23,26.18,26.23,31200.0,19.8301,19.8528,19.815,19.8528,31200.0
2005-03-17 13:50:00,26.2,26.24,26.18,26.2,56200.0,19.8301,19.8604,19.815,19.8301,56200.0
2005-03-17 13:55:00,26.21,26.22,26.15,26.17,36800.0,19.8377,19.8452,19.7923,19.8074,36800.0
2005-03-17 14:00:00,26.17,26.17,26.14,26.14,39600.0,19.8074,19.8074,19.7847,19.7847,39600.0
2005-03-17 14:05:00,26.14,26.19,26.14,26.15,39400.0,19.7847,19.8225,19.7847,19.7923,39400.0
2005-03-17 14:10:00,26.15,26.21,26.13,26.21,14800.0,19.7923,19.8377,19.7771,19.8377,14800.0
2005-03-17 14:15:00,26.21,26.21,26.18,26.2,35800.0,19.8377,19.8377,19.815,19.8301,35800.0
2005-03-17 14:20:00,26.2,26.25,26.19,26.21,18600.0,19.8301,19.8679,19.8225,19.8377,18600.0
2005-03-17 14:25:00,26.23,26.28,26.21,26.28,32000.0,19.8528,19.8906,19.8377,19.8906,32000.0
2005-03-17 14:30:00,26.27,26.29,26.22,26.24,18200.0,19.8831,19.8982,19.8452,19.8604,18200.0
2005-03-17 14:35:00,26.23,26.25,26.22,26.22,13800.0,19.8528,19.8679,19.8452,19.8452,13800.0
2005-03-17 14:40:00,26.22,26.28,26.22,26.24,22200.0,19.8452,19.8906,19.8452,19.8604,22200.0
2005-03-17 14:45:00,26.24,26.27,26.22,26.22,24200.0,19.8604,19.8831,19.8452,19.8452,24200.0
2005-03-17 14:50:00,26.22,26.25,26.2,26.24,19000.0,19.8452,19.8679,19.8301,19.8604,19000.0
2005-03-17 14:55:00,26.25,26.29,26.25,26.27,19600.0,19.8679,19.8982,19.8679,19.8831,19600.0
2005-03-17 15:00:00,26.28,26.28,26.24,26.24,26400.0,19.8906,19.8906,19.8604,19.8604,26400.0
2005-03-17 15:05:00,26.25,26.3,26.24,26.29,30000.0,19.8679,19.9058,19.8604,19.8982,30000.0
2005-03-17 15:10:00,26.3,26.3,26.25,26.26,28600.0,19.9058,19.9058,19.8679,19.8755,28600.0
2005-03-17 15:15:00,26.25,26.26,26.22,26.24,18600.0,19.8679,19.8755,19.8452,19.8604,18600.0
2005-03-17 15:20:00,26.24,26.25,26.2,26.23,30600.0,19.8604,19.8679,19.8301,19.8528,30600.0
2005-03-17 15:25:00,26.23,26.23,26.21,26.21,19600.0,19.8528,19.8528,19.8377,19.8377,19600.0
2005-03-17 15:30:00,26.21,26.21,26.18,26.21,43800.0,19.8377,19.8377,19.815,19.8377,43800.0
2005-03-17 15:35:00,26.21,26.23,26.21,26.23,27600.0,19.8377,19.8528,19.8377,19.8528,27600.0
2005-03-17 15:40:00,26.22,26.23,26.15,26.16,117200.0,19.8452,19.8528,19.7923,19.7998,117200.0
2005-03-17 15:45:00,26.17,26.19,26.17,26.17,36800.0,19.8074,19.8225,19.8074,19.8074,36800.0
2005-03-17 15:50:00,26.17,26.18,26.16,26.16,40400.0,19.8074,19.815,19.7998,19.7998,40400.0
2005-03-17 15:55:00,26.16,26.16,26.07,26.07,257000.0,19.7998,19.7998,19.7317,19.7317,257000.0
2005-03-18 09:30:00,26.18,26.18,25.95,25.99,1581000.0,19.815,19.815,19.6409,19.6712,1581000.0
2005-03-18 09:35:00,25.99,26.21,25.95,26.21,57400.0,19.6712,19.8377,19.6409,19.8377,57400.0
2005-03-18 09:40:00,26.21,26.23,26.0,26.19,55200.0,19.8377,19.8528,19.6787,19.8225,55200.0
2005-03-18 09:45:00,26.18,26.24,26.08,26.11,80200.0,19.815,19.8604,19.7393,19.762,80200.0
2005-03-18 09:50:00,26.1,26.17,26.1,26.14,13400.0,19.7544,19.8074,19.7544,19.7847,13400.0
2005-03-18 09:55:00,26.15,26.15,26.07,26.11,30200.0,19.7923,19.7923,19.7317,19.762,30200.0
2005-03-18 10:00:00,26.11,26.13,26.0,26.09,50600.0,19.762,19.7771,19.6787,19.7468,50600.0
2005-03-18 10:05:00,26.1,26.11,26.0,26.06,51000.0,19.7544,19.762,19.6787,19.7241,51000.0
2005-03-18 10:10:00,26.06,26.16,26.06,26.16,90800.0,19.7241,19.7998,19.7241,19.7998,90800.0
2005-03-18 10:15:00,26.13,26.15,26.09,26.13,15400.0,19.7771,19.7923,19.7468,19.7771,15400.0
2005-03-18 10:20:00,26.11,26.14,26.06,26.08,16600.0,19.762,19.7847,19.7241,19.7393,16600.0
2005-03-18 10:25:00,26.09,26.14,26.05,26.05,22400.0,19.7468,19.7847,19.7166,19.7166,22400.0
2005-03-18 10:30:00,26.14,26.14,26.0,26.0,34200.0,19.7847,19.7847,19.6787,19.6787,34200.0
2005-03-18 10:35:00,26.02,26.03,26.0,26.0,67800.0,19.6939,19.7014,19.6787,19.6787,67800.0
2005-03-18 10:40:00,26.02,26.05,26.0,26.03,31600.0,19.6939,19.7166,19.6787,19.7014,31600.0
2005-03-18 10:45:00,26.02,26.05,25.99,26.04,53400.0,19.6939,19.7166,19.6712,19.709,53400.0
2005-03-18 10:50:00,26.04,26.05,26.0,26.03,33000.0,19.709,19.7166,19.6787,19.7014,33000.0
2005-03-18 10:55:00,26.03,26.05,26.0,26.05,27800.0,19.7014,19.7166,19.6787,19.7166,27800.0
2005-03-18 11:00:00,26.04,26.09,26.04,26.08,38200.0,19.709,19.7468,19.709,19.7393,38200.0
2005-03-18 11:05:00,26.09,26.1,26.0,26.06,34000.0,19.7468,19.7544,19.6787,19.7241,34000.0
2005-03-18 11:10:00,26.06,26.09,26.03,26.04,50400.0,19.7241,19.7468,19.7014,19.709,50400.0
2005-03-18 11:15:00,26.03,26.03,25.97,25.98,62200.0,19.7014,19.7014,19.656,19.6636,62200.0
2005-03-18 11:20:00,25.98,26.04,25.95,26.02,51400.0,19.6636,19.709,19.6409,19.6939,51400.0
2005-03-18 11:25:00,26.02,26.03,25.99,26.0,23000.0,19.6939,19.7014,19.6712,19.6787,23000.0
2005-03-18 11:30:00,26.0,26.0,25.96,25.98,32600.0,19.6787,19.6787,19.6484,19.6636,32600.0
2005-03-18 11:35:00,25.99,25.99,25.95,25.98,36800.0,19.6712,19.6712,19.6409,19.6636,36800.0
2005-03-18 11:40:00,25.96,25.99,25.96,25.97,16400.0,19.6484,19.6712,19.6484,19.656,16400.0
2005-03-18 11:45:00,25.97,25.99,25.95,25.98,32800.0,19.656,19.6712,19.6409,19.6636,32800.0
2005-03-18 11:50:00,25.98,26.0,25.97,25.99,41800.0,19.6636,19.6787,19.656,19.6712,41800.0
2005-03-18 11:55:00,25.99,26.01,25.99,26.01,12800.0,19.6712,19.6863,19.6712,19.6863,12800.0
2005-03-18 12:00:00,26.0,26.04,26.0,26.04,43600.0,19.6787,19.709,19.6787,19.709,43600.0
2005-03-18 12:05:00,26.04,26.04,26.0,26.04,55000.0,19.709,19.709,19.6787,19.709,55000.0
2005-03-18 12:10:00,26.05,26.08,26.0,26.04,92400.0,19.7166,19.7393,19.6787,19.709,92400.0
2005-03-18 12:15:00,26.04,26.06,26.03,26.05,35000.0,19.709,19.7241,19.7014,19.7166,35000.0
2005-03-18 12:20:00,26.04,26.05,26.02,26.03,11600.0,19.709,19.7166,19.6939,19.7014,11600.0
2005-03-18 12:25:00,26.03,26.04,26.02,26.02,9000.0,19.7014,19.709,19.6939,19.6939,9000.0
2005-03-18 12:30:00,26.02,26.05,26.02,26.05,24800.0,19.6939,19.7166,19.6939,19.7166,24800.0
2005-03-18 12:35:00,26.04,26.05,26.04,26.04,8000.0,19.709,19.7166,19.709,19.709,8000.0
2005-03-18 12:40:00,26.04,26.06,26.04,26.04,27200.0,19.709,19.7241,19.709,19.709,27200.0
2005-03-18 12:45:00,26.04,26.05,26.04,26.04,22800.0,19.709,19.7166,19.709,19.709,22800.0
2005-03-18 12:50:00,26.05,26.05,26.04,26.04,11800.0,19.7166,19.7166,19.709,19.709,11800.0
2005-03-18 12:55:00,26.04,26.04,26.0,26.04,49200.0,19.709,19.709,19.6787,19.709,49200.0
2005-03-18 13:00:00,26.04,26.06,26.02,26.04,107400.0,19.709,19.7241,19.6939,19.709,107400.0
2005-03-18 13:05:00,26.04,26.07,25.98,26.0,90200.0,19.709,19.7317,19.6636,19.6787,90200.0
2005-03-18 13:10:00,25.99,26.04,25.98,26.04,54400.0,19.6712,19.709,19.6636,19.709,54400.0
2005-03-18 13:15:00,26.03,26.05,26.0,26.03,48800.0,19.7014,19.7166,19.6787,19.7014,48800.0
2005-03-18 13:20:00,26.04,26.04,26.03,26.04,12800.0,19.709,19.709,19.7014,19.709,12800.0
2005-03-18 13:25:00,26.04,26.06,26.04,26.04,33000.0,19.709,19.7241,19.709,19.709,33000.0
2005-03-18 13:30:00,26.04,26.06,26.04,26.04,34600.0,19.709,19.7241,19.709,19.709,34600.0
2005-03-18 13:35:00,26.04,26.04,26.0,26.0,7800.0,19.709,19.709,19.6787,19.6787,7800.0
2005-03-18 13:40:00,26.0,26.0,25.95,25.97,61400.0,19.6787,19.6787,19.6409,19.656,61400.0
2005-03-18 13:45:00,25.97,25.97,25.94,25.95,54200.0,19.656,19.656,19.6333,19.6409,54200.0
2005-03-18 13:50:00,25.95,25.96,25.91,25.91,36600.0,19.6409,19.6484,19.6106,19.6106,36600.0
2005-03-18 13:55:00,25.91,25.93,25.86,25.93,68600.0,19.6106,19.6257,19.5728,19.6257,68600.0
2005-03-18 14:00:00,25.93,25.96,25.92,25.93,44200.0,19.6257,19.6484,19.6182,19.6257,44200.0
2005-03-18 14:05:00,25.93,25.98,25.92,25.93,27600.0,19.6257,19.6636,19.6182,19.6257,27600.0
2005-03-18 14:10:00,25.94,25.94,25.92,25.93,28800.0,19.6333,19.6333,19.6182,19.6257,28800.0
2005-03-18 14:15:00,25.93,25.93,25.91,25.93,56800.0,19.6257,19.6257,19.6106,19.6257,56800.0
2005-03-18 14:20:00,25.93,25.95,25.93,25.94,29000.0,19.6257,19.6409,19.6257,19.6333,29000.0
2005-03-18 14:25:00,25.95,25.96,25.93,25.95,17600.0,19.6409,19.6484,19.6257,19.6409,17600.0
2005-03-18 14:30:00,25.95,26.0,25.95,25.97,45000.0,19.6409,19.6787,19.6409,19.656,45000.0
2005-03-18 14:35:00,25.97,25.99,25.96,25.96,18800.0,19.656,19.6712,19.6484,19.6484,18800.0
2005-03-18 14:40:00,25.96,25.98,25.95,25.96,19400.0,19.6484,19.6636,19.6409,19.6484,19400.0
2005-03-18 14:45:00,25.96,25.96,25.92,25.93,47200.0,19.6484,19.6484,19.6182,19.6257,47200.0
2005-03-18 14:50:00,25.93,25.93,25.88,25.88,72200.0,19.6257,19.6257,19.5879,19.5879,72200.0
2005-03-18 14:55:00,25.88,25.92,25.88,25.92,44800.0,19.5879,19.6182,19.5879,19.6182,44800.0
2005-03-18 15:00:00,25.92,25.93,25.89,25.91,56200.0,19.6182,19.6257,19.5955,19.6106,56200.0
2005-03-18 15:05:00,25.91,25.91,25.87,25.91,64000.0,19.6106,19.6106,19.5803,19.6106,64000.0
2005-03-18 15:10:00,25.9,25.93,25.88,25.91,45000.0,19.603,19.6257,19.5879,19.6106,45000.0
2005-03-18 15:15:00,25.91,25.95,25.91,25.95,44200.0,19.6106,19.6409,19.6106,19.6409,44200.0
2005-03-18 15:20:00,25.95,25.95,25.89,25.94,62200.0,19.6409,19.6409,19.5955,19.6333,62200.0
2005-03-18 15:25:00,25.94,26.01,25.91,26.0,93400.0,19.6333,19.6863,19.6106,19.6787,93400.0
2005-03-18 15:30:00,26.01,26.02,26.0,26.02,68400.0,19.6863,19.6939,19.6787,19.6939,68400.0
2005-03-18 15:35:00,26.02,26.05,26.0,26.04,66400.0,19.6939,19.7166,19.6787,19.709,66400.0
2005-03-18 15:40:00,26.04,26.15,26.03,26.14,114200.0,19.709,19.7923,19.7014,19.7847,114200.0
2005-03-18 15:45:00,26.14,26.21,26.14,26.18,180400.0,19.7847,19.8377,19.7847,19.815,180400.0
2005-03-18 15:50:00,26.17,26.26,26.17,26.18,261000.0,19.8074,19.8755,19.8074,19.815,261000.0
2005-03-18 15:55:00,26.17,26.19,26.11,26.16,393600.0,19.8074,19.8225,19.762,19.7998,393600.0
2005-03-21 09:30:00,26.21,26.28,26.18,26.24,124600.0,19.8377,19.8906,19.815,19.8604,124600.0
2005-03-21 09:35:00,26.23,26.23,26.13,26.13,65200.0,19.8528,19.8528,19.7771,19.7771,65200.0
2005-03-21 09:40:00,26.13,26.21,26.12,26.17,61000.0,19.7771,19.8377,19.7695,19.8074,61000.0
2005-03-21 09:45:00,26.18,26.21,26.12,26.15,59800.0,19.815,19.8377,19.7695,19.7923,59800.0
2005-03-21 09:50:00,26.15,26.18,26.14,26.14,34200.0,19.7923,19.815,19.7847,19.7847,34200.0
2005-03-21 09:55:00,26.14,26.16,26.13,26.15,39800.0,19.7847,19.7998,19.7771,19.7923,39800.0
2005-03-21 10:00:00,26.14,26.17,26.13,26.13,37800.0,19.7847,19.8074,19.7771,19.7771,37800.0
2005-03-21 10:05:00,26.13,26.14,26.05,26.06,73000.0,19.7771,19.7847,19.7166,19.7241,73000.0
2005-03-21 10:10:00,26.05,26.06,26.03,26.03,21000.0,19.7166,19.7241,19.7014,19.7014,21000.0
2005-03-21 10:15:00,26.03,26.03,25.98,25.98,69400.0,19.7014,19.7014,19.6636,19.6636,69400.0
2005-03-21 10:20:00,25.98,25.99,25.88,25.88,88600.0,19.6636,19.6712,19.5879,19.5879,88600.0
2005-03-21 10:25:00,25.88,25.96,25.87,25.9,171800.0,19.5879,19.6484,19.5803,19.603,171800.0
2005-03-21 10:30:00,25.89,25.91,25.83,25.84,111400.0,19.5955,19.6106,19.5501,19.5576,111400.0
2005-03-21 10:35:00,25.84,25.86,25.83,25.84,62800.0,19.5576,19.5728,19.5501,19.5576,62800.0
2005-03-21 10:40:00,25.84,25.86,25.8,25.82,58000.0,19.5576,19.5728,19.5273,19.5425,58000.0
2005-03-21 10:45:00,25.81,25.82,25.72,25.75,146200.0,19.5349,19.5425,19.4668,19.4895,146200.0
2005-03-21 10:50:00,25.76,25.8,25.7,25.79,73200.0,19.4971,19.5273,19.4517,19.5198,73200.0
2005-03-21 10:55:00,25.79,25.84,25.79,25.83,46800.0,19.5198,19.5576,19.5198,19.5501,46800.0
2005-03-21 11:00:00,25.84,25.86,25.82,25.84,52800.0,19.5576,19.5728,19.5425,19.5576,52800.0
2005-03-21 11:05:00,25.83,25.86,25.79,25.79,71800.0,19.5501,19.5728,19.5198,19.5198,71800.0
2005-03-21 11:10:00,25.8,25.8,25.75,25.79,42400.0,19.5273,19.5273,19.4895,19.5198,42400.0
2005-03-21 11:15:00,25.79,25.86,25.79,25.86,32000.0,19.5198,19.5728,19.5198,19.5728,32000.0
2005-03-21 11:20:00,25.86,25.93,25.86,25.93,35200.0,19.5728,19.6257,19.5728,19.6257,35200.0
2005-03-21 11:25:00,25.93,25.93,25.88,25.93,27200.0,19.6257,19.6257,19.5879,19.6257,27200.0
2005-03-21 11:30:00,25.92,25.93,25.9,25.9,31400.0,19.6182,19.6257,19.603,19.603,31400.0
2005-03-21 11:35:00,25.9,25.93,25.9,25.93,39200.0,19.603,19.6257,19.603,19.6257,39200.0
2005-03-21 11:40:00,25.93,27.0,25.91,26.0,122200.0,19.6257,20.4356,19.6106,19.6787,122200.0
2005-03-21 11:45:00,26.0,26.02,25.99,26.02,87600.0,19.6787,19.6939,19.6712,19.6939,87600.0
2005-03-21 11:50:00,26.0,26.04,26.0,26.03,29400.0,19.6787,19.709,19.6787,19.7014,29400.0
2005-03-21 11:55:00,26.02,26.07,26.02,26.07,95200.0,19.6939,19.7317,19.6939,19.7317,95200.0
2005-03-21 12:00:00,26.07,26.2,26.06,26.19,104800.0,19.7317,19.8301,19.7241,19.8225,104800.0
2005-03-21 12:05:00,26.2,26.22,26.14,26.2,108400.0,19.8301,19.8452,19.7847,19.8301,108400.0
2005-03-21 12:10:00,26.18,26.24,26.16,26.19,74800.0,19.815,19.8604,19.7998,19.8225,74800.0
2005-03-21 12:15:00,26.19,26.27,26.18,26.27,56200.0,19.8225,19.8831,19.815,19.8831,56200.0
2005-03-21 12:20:00,26.27,26.28,26.23,26.23,38400.0,19.8831,19.8906,19.8528,19.8528,38400.0
2005-03-21 12:25:00,26.23,26.25,26.22,26.22,21800.0,19.8528,19.8679,19.8452,19.8452,21800.0
2005-03-21 12:30:00,26.22,26.25,26.16,26.17,33400.0,19.8452,19.8679,19.7998,19.8074,33400.0
2005-03-21 12:35:00,26.17,26.21,26.17,26.21,14800.0,19.8074,19.8377,19.8074,19.8377,14800.0
2005-03-21 12:40:00,26.2,26.21,26.17,26.17,11000.0,19.8301,19.8377,19.8074,19.8074,11000.0
2005-03-21 12:45:00,26.18,26.2,26.17,26.2,32800.0,19.815,19.8301,19.8074,19.8301,32800.0
2005-03-21 12:50:00,26.2,26.2,26.17,26.17,15400.0,19.8301,19.8301,19.8074,19.8074,15400.0
2005-03-21 12:55:00,26.17,26.18,26.15,26.15,11600.0,19.8074,19.815,19.7923,19.7923,11600.0
2005-03-21 13:00:00,26.15,26.16,26.09,26.1,30400.0,19.7923,19.7998,19.7468,19.7544,30400.0
2005-03-21 13:05:00,26.1,26.11,26.09,26.11,21200.0,19.7544,19.762,19.7468,19.762,21200.0
2005-03-21 13:10:00,26.11,26.11,26.08,26.09,45400.0,19.762,19.762,19.7393,19.7468,45400.0
2005-03-21 13:15:00,26.1,26.11,26.08,26.08,21800.0,19.7544,19.762,19.7393,19.7393,21800.0
2005-03-21 13:20:00,26.08,26.08,26.08,26.08,18800.0,19.7393,19.7393,19.7393,19.7393,18800.0
2005-03-21 13:25:00,26.08,26.1,26.07,26.09,31200.0,19.7393,19.7544,19.7317,19.7468,31200.0
2005-03-21 13:30:00,26.08,26.09,26.08,26.08,10200.0,19.7393,19.7468,19.7393,19.7393,10200.0
2005-03-21 13:35:00,26.08,26.15,26.08,26.14,28000.0,19.7393,19.7923,19.7393,19.7847,28000.0
2005-03-21 13:40:00,26.14,26.15,26.12,26.13,11600.0,19.7847,19.7923,19.7695,19.7771,11600.0
2005-03-21 13:45:00,26.14,26.18,26.14,26.15,17000.0,19.7847,19.815,19.7847,19.7923,17000.0
2005-03-21 13:50:00,26.15,26.16,26.14,26.16,11600.0,19.7923,19.7998,19.7847,19.7998,11600.0
2005-03-21 13:55:00,26.15,26.15,26.13,26.13,12800.0,19.7923,19.7923,19.7771,19.7771,12800.0
2005-03-21 14:00:00,26.12,26.12,26.08,26.08,21200.0,19.7695,19.7695,19.7393,19.7393,21200.0
2005-03-21 14:05:00,26.08,26.13,26.08,26.11,23800.0,19.7393,19.7771,19.7393,19.762,23800.0
2005-03-21 14:10:00,26.11,26.13,26.08,26.08,21400.0,19.762,19.7771,19.7393,19.7393,21400.0
2005-03-21 14:15:00,26.08,26.1,26.08,26.1,34000.0,19.7393,19.7544,19.7393,19.7544,34000.0
2005-03-21 14:20:00,26.1,26.1,26.07,26.08,19800.0,19.7544,19.7544,19.7317,19.7393,19800.0
2005-03-21 14:25:00,26.09,26.1,26.08,26.08,23800.0,19.7468,19.7544,19.7393,19.7393,23800.0
2005-03-21 14:30:00,26.08,26.14,26.08,26.13,32200.0,19.7393,19.7847,19.7393,19.7771,32200.0
2005-03-21 14:35:00,26.13,26.15,26.11,26.15,7000.0,19.7771,19.7923,19.762,19.7923,7000.0
2005-03-21 14:40:00,26.14,26.18,26.14,26.14,20400.0,19.7847,19.815,19.7847,19.7847,20400.0
2005-03-21 14:45:00,26.14,26.14,26.13,26.14,12000.0,19.7847,19.7847,19.7771,19.7847,12000.0
2005-03-21 14:50:00,26.14,26.16,26.11,26.11,14800.0,19.7847,19.7998,19.762,19.762,14800.0
2005-03-21 14:55:00,26.11,26.17,26.11,26.17,25800.0,19.762,19.8074,19.762,19.8074,25800.0
2005-03-21 15:00:00,26.17,26.17,26.14,26.16,30200.0,19.8074,19.8074,19.7847,19.7998,30200.0
2005-03-21 15:05:00,26.16,26.17,26.13,26.15,108000.0,19.7998,19.8074,19.7771,19.7923,108000.0
2005-03-21 15:10:00,26.15,26.15,26.09,26.1,28600.0,19.7923,19.7923,19.7468,19.7544,28600.0
2005-03-21 15:15:00,26.09,26.11,26.09,26.1,53800.0,19.7468,19.762,19.7468,19.7544,53800.0
2005-03-21 15:20:00,26.1,26.17,26.09,26.15,51000.0,19.7544,19.8074,19.7468,19.7923,51000.0
2005-03-21 15:25:00,26.15,26.17,26.13,26.13,38400.0,19.7923,19.8074,19.7771,19.7771,38400.0
2005-03-21 15:30:00,26.14,26.15,26.08,26.11,45000.0,19.7847,19.7923,19.7393,19.762,45000.0
2005-03-21 15:35:00,26.11,26.12,26.1,26.12,30000.0,19.762,19.7695,19.7544,19.7695,30000.0
2005-03-21 15:40:00,26.12,26.13,26.08,26.08,150800.0,19.7695,19.7771,19.7393,19.7393,150800.0
2005-03-21 15:45:00,26.08,26.11,26.06,26.11,56800.0,19.7393,19.762,19.7241,19.762,56800.0
2005-03-21 15:50:00,26.11,26.11,26.07,26.07,36200.0,19.762,19.762,19.7317,19.7317,36200.0
2005-03-21 15:55:00,26.08,26.09,26.07,26.07,64000.0,19.7393,19.7468,19.7317,19.7317,64000.0
2005-03-22 09:30:00,26.17,26.23,26.02,26.19,121200.0,19.8074,19.8528,19.6939,19.8225,121200.0
2005-03-22 09:35:00,26.19,26.23,26.11,26.22,88400.0,19.8225,19.8528,19.762,19.8452,88400.0
2005-03-22 09:40:00,26.21,26.22,26.17,26.18,52400.0,19.8377,19.8452,19.8074,19.815,52400.0
2005-03-22 09:45:00,26.18,26.2,26.11,26.17,117000.0,19.815,19.8301,19.762,19.8074,117000.0
2005-03-22 09:50:00,26.17,26.21,26.13,26.21,64400.0,19.8074,19.8377,19.7771,19.8377,64400.0
2005-03-22 09:55:00,26.22,26.23,26.18,26.19,47000.0,19.8452,19.8528,19.815,19.8225,47000.0
2005-03-22 10:00:00,26.19,26.23,26.17,26.2,57400.0,19.8225,19.8528,19.8074,19.8301,57400.0
2005-03-22 10:05:00,26.2,26.22,26.15,26.2,35800.0,19.8301,19.8452,19.7923,19.8301,35800.0
2005-03-22 10:10:00,26.18,26.18,26.13,26.15,45200.0,19.815,19.815,19.7771,19.7923,45200.0
2005-03-22 10:15:00,26.15,26.18,26.13,26.18,59200.0,19.7923,19.815,19.7771,19.815,59200.0
2005-03-22 10:20:00,26.18,26.25,26.18,26.25,54200.0,19.815,19.8679,19.815,19.8679,54200.0
2005-03-22 10:25:00,26.25,26.25,26.15,26.23,48200.0,19.8679,19.8679,19.7923,19.8528,48200.0
2005-03-22 10:30:00,26.23,26.27,26.21,26.23,56800.0,19.8528,19.8831,19.8377,19.8528,56800.0
2005-03-22 10:35:00,26.23,26.25,26.15,26.19,42600.0,19.8528,19.8679,19.7923,19.8225,42600.0
2005-03-22 10:40:00,26.2,26.2,26.17,26.2,25000.0,19.8301,19.8301,19.8074,19.8301,25000.0
2005-03-22 10:45:00,26.2,26.24,26.19,26.23,30000.0,19.8301,19.8604,19.8225,19.8528,30000.0
2005-03-22 10:50:00,26.23,26.25,26.23,26.25,40800.0,19.8528,19.8679,19.8528,19.8679,40800.0
2005-03-22 10:55:00,26.25,26.27,26.25,26.27,27600.0,19.8679,19.8831,19.8679,19.8831,27600.0
2005-03-22 11:00:00,26.28,26.28,26.25,26.25,21600.0,19.8906,19.8906,19.8679,19.8679,21600.0
2005-03-22 11:05:00,26.25,26.29,26.25,26.29,16600.0,19.8679,19.8982,19.8679,19.8982,16600.0
2005-03-22 11:10:00,26.29,26.3,26.29,26.3,7600.0,19.8982,19.9058,19.8982,19.9058,7600.0
2005-03-22 11:15:00,26.3,26.32,26.29,26.29,26000.0,19.9058,19.9209,19.8982,19.8982,26000.0
2005-03-22 11:20:00,26.29,26.29,26.25,26.25,13600.0,19.8982,19.8982,19.8679,19.8679,13600.0
2005-03-22 11:25:00,26.26,26.26,26.22,26.24,32400.0,19.8755,19.8755,19.8452,19.8604,32400.0
2005-03-22 11:30:00,26.25,26.27,26.25,26.25,16400.0,19.8679,19.8831,19.8679,19.8679,16400.0
2005-03-22 11:35:00,26.25,26.25,26.21,26.23,23200.0,19.8679,19.8679,19.8377,19.8528,23200.0
2005-03-22 11:40:00,26.23,26.24,26.22,26.22,15400.0,19.8528,19.8604,19.8452,19.8452,15400.0
2005-03-22 11:45:00,26.22,26.22,26.18,26.2,24000.0,19.8452,19.8452,19.815,19.8301,24000.0
2005-03-22 11:50:00,26.19,26.21,26.19,26.2,6800.0,19.8225,19.8377,19.8225,19.8301,6800.0
2005-03-22 11:55:00,26.2,26.2,26.17,26.18,37400.0,19.8301,19.8301,19.8074,19.815,37400.0
2005-03-22 12:00:00,26.18,26.23,26.18,26.23,55200.0,19.815,19.8528,19.815,19.8528,55200.0
2005-03-22 12:05:00,26.21,26.24,26.21,26.22,32600.0,19.8377,19.8604,19.8377,19.8452,32600.0
2005-03-22 12:10:00,26.23,26.23,26.2,26.2,20600.0,19.8528,19.8528,19.8301,19.8301,20600.0
2005-03-22 12:15:00,26.2,26.21,26.2,26.2,17200.0,19.8301,19.8377,19.8301,19.8301,17200.0
2005-03-22 12:20:00,26.2,26.21,26.18,26.2,39400.0,19.8301,19.8377,19.815,19.8301,39400.0
2005-03-22 12:25:00,26.2,26.23,26.2,26.23,30800.0,19.8301,19.8528,19.8301,19.8528,30800.0
2005-03-22 12:30:00,26.23,26.23,26.21,26.22,28600.0,19.8528,19.8528,19.8377,19.8452,28600.0
2005-03-22 12:35:00,26.23,26.23,26.21,26.21,31000.0,19.8528,19.8528,19.8377,19.8377,31000.0
2005-03-22 12:40:00,26.21,26.23,26.21,26.22,26400.0,19.8377,19.8528,19.8377,19.8452,26400.0
2005-03-22 12:45:00,26.22,26.24,26.22,26.24,62200.0,19.8452,19.8604,19.8452,19.8604,62200.0
2005-03-22 12:50:00,26.24,26.3,26.24,26.29,59400.0,19.8604,19.9058,19.8604,19.8982,59400.0
2005-03-22 12:55:00,26.27,26.28,26.25,26.26,13200.0,19.8831,19.8906,19.8679,19.8755,13200.0
2005-03-22 13:00:00,26.27,26.27,26.25,26.25,25200.0,19.8831,19.8831,19.8679,19.8679,25200.0
2005-03-22 13:05:00,26.27,26.27,26.25,26.25,24000.0,19.8831,19.8831,19.8679,19.8679,24000.0
2005-03-22 13:10:00,26.25,26.27,26.24,26.24,16800.0,19.8679,19.8831,19.8604,19.8604,16800.0
2005-03-22 13:15:00,26.25,26.25,26.21,26.22,20600.0,19.8679,19.8679,19.8377,19.8452,20600.0
2005-03-22 13:20:00,26.22,26.22,26.18,26.2,39800.0,19.8452,19.8452,19.815,19.8301,39800.0
2005-03-22 13:25:00,26.2,26.23,26.2,26.22,14800.0,19.8301,19.8528,19.8301,19.8452,14800.0
2005-03-22 13:30:00,26.22,26.23,26.22,26.22,19800.0,19.8452,19.8528,19.8452,19.8452,19800.0
2005-03-22 13:35:00,26.22,26.22,26.19,26.22,27800.0,19.8452,19.8452,19.8225,19.8452,27800.0
2005-03-22 13:40:00,26.22,26.22,26.18,26.21,13600.0,19.8452,19.8452,19.815,19.8377,13600.0
2005-03-22 13:45:00,26.21,26.21,26.2,26.21,27200.0,19.8377,19.8377,19.8301,19.8377,27200.0
2005-03-22 13:50:00,26.21,26.24,26.21,26.23,42000.0,19.8377,19.8604,19.8377,19.8528,42000.0
2005-03-22 13:55:00,26.24,26.25,26.23,26.25,30400.0,19.8604,19.8679,19.8528,19.8679,30400.0
2005-03-22 14:00:00,26.25,26.25,26.23,26.24,19000.0,19.8679,19.8679,19.8528,19.8604,19000.0
2005-03-22 14:05:00,26.24,26.24,26.22,26.24,38800.0,19.8604,19.8604,19.8452,19.8604,38800.0
2005-03-22 14:10:00,26.24,26.25,26.22,26.22,26000.0,19.8604,19.8679,19.8452,19.8452,26000.0
2005-03-22 14:15:00,26.22,26.24,26.2,26.23,90000.0,19.8452,19.8604,19.8301,19.8528,90000.0
2005-03-22 14:20:00,26.23,26.23,26.15,26.2,294600.0,19.8528,19.8528,19.7923,19.8301,294600.0
2005-03-22 14:25:00,26.2,26.21,26.16,26.17,45000.0,19.8301,19.8377,19.7998,19.8074,45000.0
2005-03-22 14:30:00,26.18,26.19,26.16,26.17,37600.0,19.815,19.8225,19.7998,19.8074,37600.0
2005-03-22 14:35:00,26.17,26.18,26.13,26.14,148800.0,19.8074,19.815,19.7771,19.7847,148800.0
2005-03-22 14:40:00,26.14,26.14,26.04,26.07,307800.0,19.7847,19.7847,19.709,19.7317,307800.0
2005-03-22 14:45:00,26.07,26.1,26.02,26.03,282400.0,19.7317,19.7544,19.6939,19.7014,282400.0
2005-03-22 14:50:00,26.03,26.04,25.95,26.0,85200.0,19.7014,19.709,19.6409,19.6787,85200.0
2005-03-22 14:55:00,26.0,26.05,25.98,26.03,109600.0,19.6787,19.7166,19.6636,19.7014,109600.0
2005-03-22 15:00:00,26.03,26.04,25.97,26.03,86400.0,19.7014,19.709,19.656,19.7014,86400.0
2005-03-22 15:05:00,26.01,26.04,25.99,26.01,130600.0,19.6863,19.709,19.6712,19.6863,130600.0
2005-03-22 15:10:00,26.02,26.03,25.94,25.94,97800.0,19.6939,19.7014,19.6333,19.6333,97800.0
2005-03-22 15:15:00,25.94,25.94,25.87,25.89,158800.0,19.6333,19.6333,19.5803,19.5955,158800.0
2005-03-22 15:20:00,25.89,25.95,25.88,25.93,153000.0,19.5955,19.6409,19.5879,19.6257,153000.0
2005-03-22 15:25:00,25.93,25.94,25.89,25.89,129600.0,19.6257,19.6333,19.5955,19.5955,129600.0
2005-03-22 15:30:00,25.89,25.94,25.89,25.93,166200.0,19.5955,19.6333,19.5955,19.6257,166200.0
2005-03-22 15:35:00,25.93,25.95,25.88,25.88,72800.0,19.6257,19.6409,19.5879,19.5879,72800.0
2005-03-22 15:40:00,25.88,25.94,25.88,25.93,94400.0,19.5879,19.6333,19.5879,19.6257,94400.0
2005-03-22 15:45:00,25.91,25.96,25.9,25.93,138200.0,19.6106,19.6484,19.603,19.6257,138200.0
2005-03-22 15:50:00,25.93,25.95,25.86,25.86,77600.0,19.6257,19.6409,19.5728,19.5728,77600.0
2005-03-22 15:55:00,25.87,25.87,25.83,25.83,140000.0,19.5803,19.5803,19.5501,19.5501,140000.0
2005-03-23 09:30:00,25.96,26.04,25.9,26.0,169000.0,19.6484,19.709,19.603,19.6787,169000.0
2005-03-23 09:35:00,26.0,26.0,25.68,25.69,348000.0,19.6787,19.6787,19.4365,19.4441,348000.0
2005-03-23 09:40:00,25.68,25.79,25.59,25.59,253800.0,19.4365,19.5198,19.3684,19.3684,253800.0
2005-03-23 09:45:00,25.59,25.65,25.5,25.64,101200.0,19.3684,19.4138,19.3003,19.4062,101200.0
2005-03-23 09:50:00,25.64,25.65,25.55,25.55,93600.0,19.4062,19.4138,19.3381,19.3381,93600.0
2005-03-23 09:55:00,25.54,25.56,25.5,25.53,106000.0,19.3306,19.3457,19.3003,19.323,106000.0
2005-03-23 10:00:00,25.53,25.62,25.52,25.55,139200.0,19.323,19.3911,19.3154,19.3381,139200.0
2005-03-23 10:05:00,25.54,25.61,25.54,25.59,60600.0,19.3306,19.3835,19.3306,19.3684,60600.0
2005-03-23 10:10:00,25.59,25.6,25.48,25.5,205600.0,19.3684,19.376,19.2851,19.3003,205600.0
2005-03-23 10:15:00,25.5,25.59,25.49,25.5,141600.0,19.3003,19.3684,19.2927,19.3003,141600.0
2005-03-23 10:20:00,25.5,25.53,25.42,25.46,85800.0,19.3003,19.323,19.2397,19.27,85800.0
2005-03-23 10:25:00,25.46,25.49,25.36,25.44,123600.0,19.27,19.2927,19.1943,19.2549,123600.0
2005-03-23 10:30:00,25.43,25.48,25.36,25.39,208800.0,19.2473,19.2851,19.1943,19.217,208800.0
2005-03-23 10:35:00,25.4,25.49,25.38,25.46,100400.0,19.2246,19.2927,19.2095,19.27,100400.0
2005-03-23 10:40:00,25.45,25.56,25.44,25.52,74200.0,19.2624,19.3457,19.2549,19.3154,74200.0
2005-03-23 10:45:00,25.53,25.54,25.49,25.52,56400.0,19.323,19.3306,19.2927,19.3154,56400.0
2005-03-23 10:50:00,25.52,25.63,25.47,25.63,70200.0,19.3154,19.3987,19.2776,19.3987,70200.0
2005-03-23 10:55:00,25.63,25.63,25.54,25.57,112200.0,19.3987,19.3987,19.3306,19.3533,112200.0
2005-03-23 11:00:00,25.57,25.57,25.51,25.56,53400.0,19.3533,19.3533,19.3079,19.3457,53400.0
2005-03-23 11:05:00,25.56,25.61,25.55,25.61,84000.0,19.3457,19.3835,19.3381,19.3835,84000.0
2005-03-23 11:10:00,25.59,25.61,25.55,25.55,59200.0,19.3684,19.3835,19.3381,19.3381,59200.0
2005-03-23 11:15:00,25.55,25.61,25.55,25.59,96200.0,19.3381,19.3835,19.3381,19.3684,96200.0
2005-03-23 11:20:00,25.59,25.65,25.59,25.62,83800.0,19.3684,19.4138,19.3684,19.3911,83800.0
2005-03-23 11:25:00,25.62,25.65,25.59,25.63,138200.0,19.3911,19.4138,19.3684,19.3987,138200.0
2005-03-23 11:30:00,25.62,25.63,25.55,25.59,60400.0,19.3911,19.3987,19.3381,19.3684,60400.0
2005-03-23 11:35:00,25.58,25.6,25.55,25.55,44400.0,19.3608,19.376,19.3381,19.3381,44400.0
2005-03-23 11:40:00,25.54,25.56,25.54,25.55,33000.0,19.3306,19.3457,19.3306,19.3381,33000.0
2005-03-23 11:45:00,25.55,25.56,25.53,25.54,54000.0,19.3381,19.3457,19.323,19.3306,54000.0
2005-03-23 11:50:00,25.53,25.53,25.4,25.4,80400.0,19.323,19.323,19.2246,19.2246,80400.0
2005-03-23 11:55:00,25.42,25.47,25.38,25.47,78400.0,19.2397,19.2776,19.2095,19.2776,78400.0
2005-03-23 12:00:00,25.46,25.56,25.46,25.55,54600.0,19.27,19.3457,19.27,19.3381,54600.0
2005-03-23 12:05:00,25.55,25.6,25.55,25.6,38200.0,19.3381,19.376,19.3381,19.376,38200.0
2005-03-23 12:10:00,25.6,25.73,25.6,25.69,123400.0,19.376,19.4744,19.376,19.4441,123400.0
2005-03-23 12:15:00,25.68,25.7,25.66,25.66,35000.0,19.4365,19.4517,19.4214,19.4214,35000.0
2005-03-23 12:20:00,25.65,25.66,25.65,25.66,49000.0,19.4138,19.4214,19.4138,19.4214,49000.0
2005-03-23 12:25:00,25.65,25.67,25.65,25.65,49800.0,19.4138,19.429,19.4138,19.4138,49800.0
2005-03-23 12:30:00,25.65,25.66,25.65,25.65,32800.0,19.4138,19.4214,19.4138,19.4138,32800.0
2005-03-23 12:35:00,25.65,25.66,25.65,25.66,42200.0,19.4138,19.4214,19.4138,19.4214,42200.0
2005-03-23 12:40:00,25.65,25.66,25.65,25.65,68800.0,19.4138,19.4214,19.4138,19.4138,68800.0
2005-03-23 12:45:00,25.65,25.68,25.65,25.68,28800.0,19.4138,19.4365,19.4138,19.4365,28800.0
2005-03-23 12:50:00,25.68,25.77,25.68,25.75,48400.0,19.4365,19.5046,19.4365,19.4895,48400.0
2005-03-23 12:55:00,25.76,25.76,25.73,25.74,37800.0,19.4971,19.4971,19.4744,19.4819,37800.0
2005-03-23 13:00:00,25.74,25.75,25.73,25.73,42400.0,19.4819,19.4895,19.4744,19.4744,42400.0
2005-03-23 13:05:00,25.72,25.72,25.7,25.71,42600.0,19.4668,19.4668,19.4517,19.4592,42600.0
2005-03-23 13:10:00,25.71,25.72,25.68,25.71,84600.0,19.4592,19.4668,19.4365,19.4592,84600.0
2005-03-23 13:15:00,25.71,25.75,25.71,25.75,37000.0,19.4592,19.4895,19.4592,19.4895,37000.0
2005-03-23 13:20:00,25.74,25.81,25.74,25.8,58000.0,19.4819,19.5349,19.4819,19.5273,58000.0
2005-03-23 13:25:00,25.8,25.81,25.77,25.78,64000.0,19.5273,19.5349,19.5046,19.5122,64000.0
2005-03-23 13:30:00,25.78,25.8,25.78,25.78,109000.0,19.5122,19.5273,19.5122,19.5122,109000.0
2005-03-23 13:35:00,25.78,25.78,25.76,25.78,41400.0,19.5122,19.5122,19.4971,19.5122,41400.0
2005-03-23 13:40:00,25.78,25.83,25.78,25.83,147800.0,19.5122,19.5501,19.5122,19.5501,147800.0
2005-03-23 13:45:00,25.82,25.9,25.82,25.84,102000.0,19.5425,19.603,19.5425,19.5576,102000.0
2005-03-23 13:50:00,25.84,25.86,25.84,25.84,29200.0,19.5576,19.5728,19.5576,19.5576,29200.0
2005-03-23 13:55:00,25.85,25.89,25.84,25.88,34400.0,19.5652,19.5955,19.5576,19.5879,34400.0
2005-03-23 14:00:00,25.88,25.95,25.88,25.9,64600.0,19.5879,19.6409,19.5879,19.603,64600.0
2005-03-23 14:05:00,25.89,25.95,25.88,25.93,37600.0,19.5955,19.6409,19.5879,19.6257,37600.0
2005-03-23 14:10:00,25.93,25.93,25.9,25.91,58000.0,19.6257,19.6257,19.603,19.6106,58000.0
2005-03-23 14:15:00,25.91,25.91,25.88,25.91,66000.0,19.6106,19.6106,19.5879,19.6106,66000.0
2005-03-23 14:20:00,25.9,25.93,25.89,25.93,50600.0,19.603,19.6257,19.5955,19.6257,50600.0
2005-03-23 14:25:00,25.92,25.92,25.89,25.91,31600.0,19.6182,19.6182,19.5955,19.6106,31600.0
2005-03-23 14:30:00,25.91,25.91,25.86,25.86,50600.0,19.6106,19.6106,19.5728,19.5728,50600.0
2005-03-23 14:35:00,25.86,25.86,25.76,25.78,137800.0,19.5728,19.5728,19.4971,19.5122,137800.0
2005-03-23 14:40:00,25.78,25.82,25.78,25.78,32400.0,19.5122,19.5425,19.5122,19.5122,32400.0
2005-03-23 14:45:00,25.78,25.82,25.75,25.82,36600.0,19.5122,19.5425,19.4895,19.5425,36600.0
2005-03-23 14:50:00,25.81,25.82,25.78,25.81,46000.0,19.5349,19.5425,19.5122,19.5349,46000.0
2005-03-23 14:55:00,25.82,25.83,25.81,25.81,20800.0,19.5425,19.5501,19.5349,19.5349,20800.0
2005-03-23 15:00:00,25.81,25.83,25.8,25.81,33000.0,19.5349,19.5501,19.5273,19.5349,33000.0
2005-03-23 15:05:00,25.81,25.83,25.77,25.79,120000.0,19.5349,19.5501,19.5046,19.5198,120000.0
2005-03-23 15:10:00,25.82,25.82,25.77,25.78,96400.0,19.5425,19.5425,19.5046,19.5122,96400.0
2005-03-23 15:15:00,25.77,25.8,25.77,25.8,27800.0,19.5046,19.5273,19.5046,19.5273,27800.0
2005-03-23 15:20:00,25.79,25.83,25.79,25.8,162400.0,19.5198,19.5501,19.5198,19.5273,162400.0
2005-03-23 15:25:00,25.8,25.88,25.8,25.86,138400.0,19.5273,19.5879,19.5273,19.5728,138400.0
2005-03-23 15:30:00,25.86,25.88,25.85,25.85,140600.0,19.5728,19.5879,19.5652,19.5652,140600.0
2005-03-23 15:35:00,25.85,25.85,25.81,25.83,110000.0,19.5652,19.5652,19.5349,19.5501,110000.0
2005-03-23 15:40:00,25.83,25.83,25.77,25.8,147600.0,19.5501,19.5501,19.5046,19.5273,147600.0
2005-03-23 15:45:00,25.8,25.83,25.79,25.8,75400.0,19.5273,19.5501,19.5198,19.5273,75400.0
2005-03-23 15:50:00,25.81,25.83,25.76,25.77,128600.0,19.5349,19.5501,19.4971,19.5046,128600.0
2005-03-23 15:55:00,25.77,25.78,25.7,25.7,260000.0,19.5046,19.5122,19.4517,19.4517,260000.0
2005-03-24 09:30:00,25.8,25.88,25.6,25.6,205000.0,19.5273,19.5879,19.376,19.376,205000.0
2005-03-24 09:35:00,25.6,25.8,25.6,25.78,227600.0,19.376,19.5273,19.376,19.5122,227600.0
2005-03-24 09:40:00,25.78,25.93,25.77,25.92,115000.0,19.5122,19.6257,19.5046,19.6182,115000.0
2005-03-24 09:45:00,25.93,26.0,25.91,25.91,98000.0,19.6257,19.6787,19.6106,19.6106,98000.0
2005-03-24 09:50:00,25.91,25.99,25.9,25.95,78400.0,19.6106,19.6712,19.603,19.6409,78400.0
2005-03-24 09:55:00,25.95,26.11,25.95,26.09,167400.0,19.6409,19.762,19.6409,19.7468,167400.0
2005-03-24 10:00:00,26.1,26.19,26.08,26.12,133200.0,19.7544,19.8225,19.7393,19.7695,133200.0
2005-03-24 10:05:00,26.13,26.2,26.13,26.16,115600.0,19.7771,19.8301,19.7771,19.7998,115600.0
2005-03-24 10:10:00,26.16,26.17,26.14,26.14,49000.0,19.7998,19.8074,19.7847,19.7847,49000.0
2005-03-24 10:15:00,26.14,26.17,26.1,26.16,105600.0,19.7847,19.8074,19.7544,19.7998,105600.0
2005-03-24 10:20:00,26.17,26.28,26.17,26.2,158400.0,19.8074,19.8906,19.8074,19.8301,158400.0
2005-03-24 10:25:00,26.2,26.26,26.16,26.25,77400.0,19.8301,19.8755,19.7998,19.8679,77400.0
2005-03-24 10:30:00,26.25,26.3,26.24,26.27,110600.0,19.8679,19.9058,19.8604,19.8831,110600.0
2005-03-24 10:35:00,26.27,26.32,26.21,26.21,92600.0,19.8831,19.9209,19.8377,19.8377,92600.0
2005-03-24 10:40:00,26.21,26.22,26.18,26.21,29000.0,19.8377,19.8452,19.815,19.8377,29000.0
2005-03-24 10:45:00,26.21,26.21,26.19,26.2,97000.0,19.8377,19.8377,19.8225,19.8301,97000.0
2005-03-24 10:50:00,26.2,26.23,26.2,26.22,58800.0,19.8301,19.8528,19.8301,19.8452,58800.0
2005-03-24 10:55:00,26.21,26.25,26.21,26.24,39800.0,19.8377,19.8679,19.8377,19.8604,39800.0
2005-03-24 11:00:00,26.24,26.24,26.18,26.21,67400.0,19.8604,19.8604,19.815,19.8377,67400.0
2005-03-24 11:05:00,26.2,26.2,26.12,26.16,119600.0,19.8301,19.8301,19.7695,19.7998,119600.0
2005-03-24 11:10:00,26.16,26.18,26.13,26.13,52000.0,19.7998,19.815,19.7771,19.7771,52000.0
2005-03-24 11:15:00,26.13,26.13,26.13,26.13,44200.0,19.7771,19.7771,19.7771,19.7771,44200.0
2005-03-24 11:20:00,26.13,26.15,26.13,26.13,30200.0,19.7771,19.7923,19.7771,19.7771,30200.0
2005-03-24 11:25:00,26.14,26.19,26.14,26.17,64400.0,19.7847,19.8225,19.7847,19.8074,64400.0
2005-03-24 11:30:00,26.17,26.17,26.13,26.16,24600.0,19.8074,19.8074,19.7771,19.7998,24600.0
2005-03-24 11:35:00,26.17,26.19,26.15,26.15,22800.0,19.8074,19.8225,19.7923,19.7923,22800.0
2005-03-24 11:40:00,26.15,26.16,26.13,26.13,25000.0,19.7923,19.7998,19.7771,19.7771,25000.0
2005-03-24 11:45:00,26.13,26.21,26.13,26.21,67400.0,19.7771,19.8377,19.7771,19.8377,67400.0
2005-03-24 11:50:00,26.21,26.21,26.15,26.18,65200.0,19.8377,19.8377,19.7923,19.815,65200.0
2005-03-24 11:55:00,26.17,26.18,26.16,26.17,13600.0,19.8074,19.815,19.7998,19.8074,13600.0
2005-03-24 12:00:00,26.17,26.21,26.17,26.2,59600.0,19.8074,19.8377,19.8074,19.8301,59600.0
2005-03-24 12:05:00,26.21,26.23,26.2,26.2,43400.0,19.8377,19.8528,19.8301,19.8301,43400.0
2005-03-24 12:10:00,26.19,26.23,26.18,26.19,21800.0,19.8225,19.8528,19.815,19.8225,21800.0
2005-03-24 12:15:00,26.19,26.19,26.18,26.18,11200.0,19.8225,19.8225,19.815,19.815,11200.0
2005-03-24 12:20:00,26.18,26.2,26.18,26.2,10800.0,19.815,19.8301,19.815,19.8301,10800.0
2005-03-24 12:25:00,26.2,26.21,26.17,26.19,19200.0,19.8301,19.8377,19.8074,19.8225,19200.0
2005-03-24 12:30:00,26.19,26.2,26.19,26.2,18800.0,19.8225,19.8301,19.8225,19.8301,18800.0
2005-03-24 12:35:00,26.19,26.26,26.19,26.25,78000.0,19.8225,19.8755,19.8225,19.8679,78000.0
2005-03-24 12:40:00,26.25,26.25,26.22,26.23,21800.0,19.8679,19.8679,19.8452,19.8528,21800.0
2005-03-24 12:45:00,26.24,26.24,26.21,26.24,19200.0,19.8604,19.8604,19.8377,19.8604,19200.0
2005-03-24 12:50:00,26.24,26.25,26.21,26.23,16600.0,19.8604,19.8679,19.8377,19.8528,16600.0
2005-03-24 12:55:00,26.21,26.23,26.21,26.23,16800.0,19.8377,19.8528,19.8377,19.8528,16800.0
2005-03-24 13:00:00,26.23,26.24,26.2,26.21,35600.0,19.8528,19.8604,19.8301,19.8377,35600.0
2005-03-24 13:05:00,26.2,26.2,26.18,26.19,21000.0,19.8301,19.8301,19.815,19.8225,21000.0
2005-03-24 13:10:00,26.19,26.21,26.17,26.18,42400.0,19.8225,19.8377,19.8074,19.815,42400.0
2005-03-24 13:15:00,26.18,26.23,26.17,26.22,44600.0,19.815,19.8528,19.8074,19.8452,44600.0
2005-03-24 13:20:00,26.22,26.23,26.19,26.22,35800.0,19.8452,19.8528,19.8225,19.8452,35800.0
2005-03-24 13:25:00,26.22,26.22,26.2,26.21,13000.0,19.8452,19.8452,19.8301,19.8377,13000.0
2005-03-24 13:30:00,26.21,26.24,26.21,26.22,17000.0,19.8377,19.8604,19.8377,19.8452,17000.0
2005-03-24 13:35:00,26.22,26.23,26.22,26.23,10200.0,19.8452,19.8528,19.8452,19.8528,10200.0
2005-03-24 13:40:00,26.23,26.24,26.21,26.22,21600.0,19.8528,19.8604,19.8377,19.8452,21600.0
2005-03-24 13:45:00,26.21,26.22,26.2,26.2,9000.0,19.8377,19.8452,19.8301,19.8301,9000.0
2005-03-24 13:50:00,26.2,26.23,26.18,26.23,25000.0,19.8301,19.8528,19.815,19.8528,25000.0
2005-03-24 13:55:00,26.24,26.25,26.22,26.24,38400.0,19.8604,19.8679,19.8452,19.8604,38400.0
2005-03-24 14:00:00,26.24,26.25,26.23,26.23,14200.0,19.8604,19.8679,19.8528,19.8528,14200.0
2005-03-24 14:05:00,26.24,26.26,26.23,26.24,18800.0,19.8604,19.8755,19.8528,19.8604,18800.0
2005-03-24 14:10:00,26.25,26.28,26.24,26.25,72200.0,19.8679,19.8906,19.8604,19.8679,72200.0
2005-03-24 14:15:00,26.25,26.25,26.24,26.25,28600.0,19.8679,19.8679,19.8604,19.8679,28600.0
2005-03-24 14:20:00,26.25,26.25,26.24,26.24,18600.0,19.8679,19.8679,19.8604,19.8604,18600.0
2005-03-24 14:25:00,26.25,26.25,26.24,26.25,18600.0,19.8679,19.8679,19.8604,19.8679,18600.0
2005-03-24 14:30:00,26.25,26.25,26.22,26.24,26800.0,19.8679,19.8679,19.8452,19.8604,26800.0
2005-03-24 14:35:00,26.23,26.25,26.23,26.24,13800.0,19.8528,19.8679,19.8528,19.8604,13800.0
2005-03-24 14:40:00,26.24,26.24,26.21,26.21,24200.0,19.8604,19.8604,19.8377,19.8377,24200.0
2005-03-24 14:45:00,26.2,26.21,26.17,26.17,32600.0,19.8301,19.8377,19.8074,19.8074,32600.0
2005-03-24 14:50:00,26.18,26.18,26.16,26.18,12800.0,19.815,19.815,19.7998,19.815,12800.0
2005-03-24 14:55:00,26.18,26.24,26.18,26.24,17200.0,19.815,19.8604,19.815,19.8604,17200.0
2005-03-24 15:00:00,26.23,26.24,26.21,26.21,16000.0,19.8528,19.8604,19.8377,19.8377,16000.0
2005-03-24 15:05:00,26.21,26.21,26.15,26.16,71000.0,19.8377,19.8377,19.7923,19.7998,71000.0
2005-03-24 15:10:00,26.16,26.17,26.15,26.15,59000.0,19.7998,19.8074,19.7923,19.7923,59000.0
2005-03-24 15:15:00,26.16,26.18,26.12,26.16,53400.0,19.7998,19.815,19.7695,19.7998,53400.0
2005-03-24 15:20:00,26.16,26.16,26.12,26.16,34800.0,19.7998,19.7998,19.7695,19.7998,34800.0
2005-03-24 15:25:00,26.15,26.15,26.09,26.09,42800.0,19.7923,19.7923,19.7468,19.7468,42800.0
2005-03-24 15:30:00,26.1,26.13,26.08,26.09,104800.0,19.7544,19.7771,19.7393,19.7468,104800.0
2005-03-24 15:35:00,26.09,26.11,26.06,26.09,90400.0,19.7468,19.762,19.7241,19.7468,90400.0
2005-03-24 15:40:00,26.09,26.11,26.03,26.11,83200.0,19.7468,19.762,19.7014,19.762,83200.0
2005-03-24 15:45:00,26.11,26.11,26.06,26.07,66200.0,19.762,19.762,19.7241,19.7317,66200.0
2005-03-24 15:50:00,26.07,26.09,26.04,26.04,113200.0,19.7317,19.7468,19.709,19.709,113200.0
2005-03-24 15:55:00,26.04,26.04,25.93,25.93,313000.0,19.709,19.709,19.6257,19.6257,313000.0
2005-03-28 09:30:00,26.03,26.11,25.91,26.07,124200.0,19.7014,19.762,19.6106,19.7317,124200.0
2005-03-28 09:35:00,26.07,26.18,26.07,26.16,49000.0,19.7317,19.815,19.7317,19.7998,49000.0
2005-03-28 09:40:00,26.15,26.18,26.14,26.18,48200.0,19.7923,19.815,19.7847,19.815,48200.0
2005-03-28 09:45:00,26.18,26.22,26.15,26.22,89000.0,19.815,19.8452,19.7923,19.8452,89000.0
2005-03-28 09:50:00,26.22,26.23,26.15,26.16,45400.0,19.8452,19.8528,19.7923,19.7998,45400.0
2005-03-28 09:55:00,26.17,26.17,26.1,26.15,52200.0,19.8074,19.8074,19.7544,19.7923,52200.0
2005-03-28 10:00:00,26.15,26.18,26.1,26.13,62600.0,19.7923,19.815,19.7544,19.7771,62600.0
2005-03-28 10:05:00,26.13,26.19,26.13,26.16,44400.0,19.7771,19.8225,19.7771,19.7998,44400.0
2005-03-28 10:10:00,26.15,26.18,26.14,26.18,75600.0,19.7923,19.815,19.7847,19.815,75600.0
2005-03-28 10:15:00,26.17,26.22,26.16,26.2,64000.0,19.8074,19.8452,19.7998,19.8301,64000.0
2005-03-28 10:20:00,26.2,26.22,26.15,26.21,32400.0,19.8301,19.8452,19.7923,19.8377,32400.0
2005-03-28 10:25:00,26.21,26.25,26.2,26.22,30800.0,19.8377,19.8679,19.8301,19.8452,30800.0
2005-03-28 10:30:00,26.22,26.33,26.22,26.32,137000.0,19.8452,19.9285,19.8452,19.9209,137000.0
2005-03-28 10:35:00,26.31,26.32,26.28,26.3,60200.0,19.9134,19.9209,19.8906,19.9058,60200.0
2005-03-28 10:40:00,26.3,26.34,26.29,26.3,38600.0,19.9058,19.9361,19.8982,19.9058,38600.0
2005-03-28 10:45:00,26.3,26.39,26.3,26.39,96000.0,19.9058,19.9739,19.9058,19.9739,96000.0
2005-03-28 10:50:00,26.38,26.4,26.36,26.39,42000.0,19.9663,19.9815,19.9512,19.9739,42000.0
2005-03-28 10:55:00,26.4,26.42,26.39,26.4,86400.0,19.9815,19.9966,19.9739,19.9815,86400.0
2005-03-28 11:00:00,26.4,26.43,26.4,26.43,80200.0,19.9815,20.0042,19.9815,20.0042,80200.0
2005-03-28 11:05:00,26.43,26.43,26.33,26.34,109200.0,20.0042,20.0042,19.9285,19.9361,109200.0
2005-03-28 11:10:00,26.34,26.36,26.31,26.33,40000.0,19.9361,19.9512,19.9134,19.9285,40000.0
2005-03-28 11:15:00,26.33,26.34,26.28,26.34,27800.0,19.9285,19.9361,19.8906,19.9361,27800.0
2005-03-28 11:20:00,26.33,26.33,26.25,26.3,41000.0,19.9285,19.9285,19.8679,19.9058,41000.0
2005-03-28 11:25:00,26.3,26.34,26.3,26.31,17000.0,19.9058,19.9361,19.9058,19.9134,17000.0
2005-03-28 11:30:00,26.31,26.32,26.27,26.28,24000.0,19.9134,19.9209,19.8831,19.8906,24000.0
2005-03-28 11:35:00,26.28,26.3,26.25,26.3,26400.0,19.8906,19.9058,19.8679,19.9058,26400.0
2005-03-28 11:40:00,26.3,26.32,26.28,26.29,24600.0,19.9058,19.9209,19.8906,19.8982,24600.0
2005-03-28 11:45:00,26.29,26.31,26.28,26.29,20200.0,19.8982,19.9134,19.8906,19.8982,20200.0
2005-03-28 11:50:00,26.28,26.29,26.25,26.25,21400.0,19.8906,19.8982,19.8679,19.8679,21400.0
2005-03-28 11:55:00,26.25,26.26,26.22,26.23,36600.0,19.8679,19.8755,19.8452,19.8528,36600.0
2005-03-28 12:00:00,26.22,26.23,26.18,26.22,27400.0,19.8452,19.8528,19.815,19.8452,27400.0
2005-03-28 12:05:00,26.22,26.24,26.18,26.21,27800.0,19.8452,19.8604,19.815,19.8377,27800.0
2005-03-28 12:10:00,26.21,26.24,26.17,26.21,25200.0,19.8377,19.8604,19.8074,19.8377,25200.0
2005-03-28 12:15:00,26.23,26.25,26.21,26.25,16800.0,19.8528,19.8679,19.8377,19.8679,16800.0
2005-03-28 12:20:00,26.24,26.25,26.24,26.24,10000.0,19.8604,19.8679,19.8604,19.8604,10000.0
2005-03-28 12:25:00,26.24,26.31,26.24,26.3,33000.0,19.8604,19.9134,19.8604,19.9058,33000.0
2005-03-28 12:30:00,26.3,26.31,26.24,26.24,30200.0,19.9058,19.9134,19.8604,19.8604,30200.0
2005-03-28 12:35:00,26.24,26.28,26.24,26.28,12800.0,19.8604,19.8906,19.8604,19.8906,12800.0
2005-03-28 12:40:00,26.28,26.31,26.28,26.31,29200.0,19.8906,19.9134,19.8906,19.9134,29200.0
2005-03-28 12:45:00,26.31,26.32,26.31,26.32,11400.0,19.9134,19.9209,19.9134,19.9209,11400.0
2005-03-28 12:50:00,26.32,26.32,26.28,26.29,11600.0,19.9209,19.9209,19.8906,19.8982,11600.0
2005-03-28 12:55:00,26.29,26.29,26.24,26.26,35200.0,19.8982,19.8982,19.8604,19.8755,35200.0
2005-03-28 13:00:00,26.27,26.33,26.25,26.25,37800.0,19.8831,19.9285,19.8679,19.8679,37800.0
2005-03-28 13:05:00,26.25,26.25,26.25,26.25,11800.0,19.8679,19.8679,19.8679,19.8679,11800.0
2005-03-28 13:10:00,26.25,26.35,26.25,26.3,30200.0,19.8679,19.9436,19.8679,19.9058,30200.0
2005-03-28 13:15:00,26.29,26.31,26.28,26.3,8000.0,19.8982,19.9134,19.8906,19.9058,8000.0
2005-03-28 13:20:00,26.3,26.32,26.28,26.31,28800.0,19.9058,19.9209,19.8906,19.9134,28800.0
2005-03-28 13:25:00,26.31,26.35,26.31,26.34,67800.0,19.9134,19.9436,19.9134,19.9361,67800.0
2005-03-28 13:30:00,26.31,26.35,26.29,26.3,28400.0,19.9134,19.9436,19.8982,19.9058,28400.0
2005-03-28 13:35:00,26.3,26.35,26.3,26.34,43200.0,19.9058,19.9436,19.9058,19.9361,43200.0
2005-03-28 13:40:00,26.34,26.36,26.34,26.36,33200.0,19.9361,19.9512,19.9361,19.9512,33200.0
2005-03-28 13:45:00,26.35,26.4,26.35,26.39,47600.0,19.9436,19.9815,19.9436,19.9739,47600.0
2005-03-28 13:50:00,26.38,26.4,26.36,26.38,42800.0,19.9663,19.9815,19.9512,19.9663,42800.0
2005-03-28 13:55:00,26.37,26.38,26.34,26.34,51600.0,19.9588,19.9663,19.9361,19.9361,51600.0
2005-03-28 14:00:00,26.33,26.34,26.28,26.3,23200.0,19.9285,19.9361,19.8906,19.9058,23200.0
2005-03-28 14:05:00,26.3,26.31,26.28,26.3,63200.0,19.9058,19.9134,19.8906,19.9058,63200.0
2005-03-28 14:10:00,26.3,26.31,26.28,26.28,13600.0,19.9058,19.9134,19.8906,19.8906,13600.0
2005-03-28 14:15:00,26.29,26.29,26.19,26.2,91400.0,19.8982,19.8982,19.8225,19.8301,91400.0
2005-03-28 14:20:00,26.19,26.2,26.13,26.15,125600.0,19.8225,19.8301,19.7771,19.7923,125600.0
2005-03-28 14:25:00,26.15,26.22,26.14,26.21,70000.0,19.7923,19.8452,19.7847,19.8377,70000.0
2005-03-28 14:30:00,26.21,26.27,26.21,26.26,96600.0,19.8377,19.8831,19.8377,19.8755,96600.0
2005-03-28 14:35:00,26.26,26.28,26.26,26.28,44400.0,19.8755,19.8906,19.8755,19.8906,44400.0
2005-03-28 14:40:00,26.28,26.33,26.27,26.32,72800.0,19.8906,19.9285,19.8831,19.9209,72800.0
2005-03-28 14:45:00,26.32,26.36,26.32,26.33,87200.0,19.9209,19.9512,19.9209,19.9285,87200.0
2005-03-28 14:50:00,26.33,26.36,26.31,26.36,20200.0,19.9285,19.9512,19.9134,19.9512,20200.0
2005-03-28 14:55:00,26.35,26.36,26.29,26.29,55600.0,19.9436,19.9512,19.8982,19.8982,55600.0
2005-03-28 15:00:00,26.3,26.33,26.29,26.32,23800.0,19.9058,19.9285,19.8982,19.9209,23800.0
2005-03-28 15:05:00,26.32,26.32,26.24,26.25,46200.0,19.9209,19.9209,19.8604,19.8679,46200.0
2005-03-28 15:10:00,26.25,26.29,26.23,26.27,69600.0,19.8679,19.8982,19.8528,19.8831,69600.0
2005-03-28 15:15:00,26.28,26.28,26.27,26.28,47600.0,19.8906,19.8906,19.8831,19.8906,47600.0
2005-03-28 15:20:00,26.28,26.28,26.21,26.26,104600.0,19.8906,19.8906,19.8377,19.8755,104600.0
2005-03-28 15:25:00,26.26,26.28,26.24,26.25,34200.0,19.8755,19.8906,19.8604,19.8679,34200.0
2005-03-28 15:30:00,26.25,26.28,26.19,26.23,74600.0,19.8679,19.8906,19.8225,19.8528,74600.0
2005-03-28 15:35:00,26.22,26.26,26.21,26.25,66000.0,19.8452,19.8755,19.8377,19.8679,66000.0
2005-03-28 15:40:00,26.25,26.25,26.15,26.25,86200.0,19.8679,19.8679,19.7923,19.8679,86200.0
2005-03-28 15:45:00,26.25,26.25,26.22,26.24,95400.0,19.8679,19.8679,19.8452,19.8604,95400.0
2005-03-28 15:50:00,26.24,26.24,26.17,26.18,119800.0,19.8604,19.8604,19.8074,19.815,119800.0
2005-03-28 15:55:00,26.18,26.18,26.08,26.08,192600.0,19.815,19.815,19.7393,19.7393,192600.0
2005-03-29 09:30:00,26.02,26.11,26.0,26.06,121400.0,19.6939,19.762,19.6787,19.7241,121400.0
2005-03-29 09:35:00,26.06,26.11,26.05,26.1,112800.0,19.7241,19.762,19.7166,19.7544,112800.0
2005-03-29 09:40:00,26.11,26.2,26.07,26.17,78000.0,19.762,19.8301,19.7317,19.8074,78000.0
2005-03-29 09:45:00,26.17,26.2,26.16,26.16,35600.0,19.8074,19.8301,19.7998,19.7998,35600.0
2005-03-29 09:50:00,26.17,26.21,26.14,26.14,59400.0,19.8074,19.8377,19.7847,19.7847,59400.0
2005-03-29 09:55:00,26.15,26.19,26.13,26.19,35000.0,19.7923,19.8225,19.7771,19.8225,35000.0
2005-03-29 10:00:00,26.19,26.29,26.15,26.25,111600.0,19.8225,19.8982,19.7923,19.8679,111600.0
2005-03-29 10:05:00,26.25,26.32,26.23,26.23,47800.0,19.8679,19.9209,19.8528,19.8528,47800.0
2005-03-29 10:10:00,26.23,26.31,26.23,26.28,32800.0,19.8528,19.9134,19.8528,19.8906,32800.0
2005-03-29 10:15:00,26.28,26.36,26.28,26.35,42200.0,19.8906,19.9512,19.8906,19.9436,42200.0
2005-03-29 10:20:00,26.35,26.4,26.33,26.37,44200.0,19.9436,19.9815,19.9285,19.9588,44200.0
2005-03-29 10:25:00,26.36,26.38,26.34,26.35,38400.0,19.9512,19.9663,19.9361,19.9436,38400.0
2005-03-29 10:30:00,26.34,26.42,26.33,26.36,130000.0,19.9361,19.9966,19.9285,19.9512,130000.0
2005-03-29 10:35:00,26.36,26.43,26.35,26.4,102600.0,19.9512,20.0042,19.9436,19.9815,102600.0
2005-03-29 10:40:00,26.4,26.46,26.4,26.43,88800.0,19.9815,20.0269,19.9815,20.0042,88800.0
2005-03-29 10:45:00,26.43,26.52,26.43,26.52,116800.0,20.0042,20.0723,20.0042,20.0723,116800.0
2005-03-29 10:50:00,26.52,26.58,26.48,26.56,151600.0,20.0723,20.1177,20.042,20.1026,151600.0
2005-03-29 10:55:00,26.56,26.65,26.55,26.65,141000.0,20.1026,20.1707,20.095,20.1707,141000.0
2005-03-29 11:00:00,26.65,26.68,26.61,26.68,113400.0,20.1707,20.1934,20.1404,20.1934,113400.0
2005-03-29 11:05:00,26.68,26.68,26.61,26.63,162000.0,20.1934,20.1934,20.1404,20.1556,162000.0
2005-03-29 11:10:00,26.62,26.64,26.61,26.62,199400.0,20.148,20.1631,20.1404,20.148,199400.0
2005-03-29 11:15:00,26.63,26.67,26.63,26.66,51400.0,20.1556,20.1858,20.1556,20.1783,51400.0
2005-03-29 11:20:00,26.66,26.67,26.64,26.66,55000.0,20.1783,20.1858,20.1631,20.1783,55000.0
2005-03-29 11:25:00,26.66,26.66,26.63,26.63,68200.0,20.1783,20.1783,20.1556,20.1556,68200.0
2005-03-29 11:30:00,26.63,26.64,26.61,26.63,48000.0,20.1556,20.1631,20.1404,20.1556,48000.0
2005-03-29 11:35:00,26.63,26.64,26.6,26.61,41200.0,20.1556,20.1631,20.1328,20.1404,41200.0
2005-03-29 11:40:00,26.61,26.63,26.56,26.56,46800.0,20.1404,20.1556,20.1026,20.1026,46800.0
2005-03-29 11:45:00,26.57,26.61,26.53,26.55,73600.0,20.1101,20.1404,20.0799,20.095,73600.0
2005-03-29 11:50:00,26.55,26.57,26.55,26.57,24000.0,20.095,20.1101,20.095,20.1101,24000.0
2005-03-29 11:55:00,26.57,26.6,26.57,26.59,31600.0,20.1101,20.1328,20.1101,20.1253,31600.0
2005-03-29 12:00:00,26.59,26.6,26.55,26.55,27800.0,20.1253,20.1328,20.095,20.095,27800.0
2005-03-29 12:05:00,26.56,26.57,26.55,26.56,23400.0,20.1026,20.1101,20.095,20.1026,23400.0
2005-03-29 12:10:00,26.55,26.57,26.53,26.54,38600.0,20.095,20.1101,20.0799,20.0874,38600.0
2005-03-29 12:15:00,26.54,26.54,26.43,26.46,81000.0,20.0874,20.0874,20.0042,20.0269,81000.0
2005-03-29 12:20:00,26.46,26.47,26.44,26.46,30400.0,20.0269,20.0345,20.0117,20.0269,30400.0
2005-03-29 12:25:00,26.45,26.48,26.44,26.48,40200.0,20.0193,20.042,20.0117,20.042,40200.0
2005-03-29 12:30:00,26.48,26.48,26.41,26.44,86800.0,20.042,20.042,19.989,20.0117,86800.0
2005-03-29 12:35:00,26.44,26.45,26.43,26.45,27600.0,20.0117,20.0193,20.0042,20.0193,27600.0
2005-03-29 12:40:00,26.44,26.47,26.42,26.44,37000.0,20.0117,20.0345,19.9966,20.0117,37000.0
2005-03-29 12:45:00,26.43,26.47,26.43,26.45,41800.0,20.0042,20.0345,20.0042,20.0193,41800.0
2005-03-29 12:50:00,26.45,26.45,26.4,26.41,28400.0,20.0193,20.0193,19.9815,19.989,28400.0
2005-03-29 12:55:00,26.41,26.43,26.4,26.42,22200.0,19.989,20.0042,19.9815,19.9966,22200.0
2005-03-29 13:00:00,26.43,26.43,26.42,26.42,24400.0,20.0042,20.0042,19.9966,19.9966,24400.0
2005-03-29 13:05:00,26.42,26.42,26.34,26.35,49800.0,19.9966,19.9966,19.9361,19.9436,49800.0
2005-03-29 13:10:00,26.36,26.36,26.32,26.33,39200.0,19.9512,19.9512,19.9209,19.9285,39200.0
2005-03-29 13:15:00,26.32,26.33,26.3,26.33,56000.0,19.9209,19.9285,19.9058,19.9285,56000.0
2005-03-29 13:20:00,26.33,26.35,26.27,26.35,56000.0,19.9285,19.9436,19.8831,19.9436,56000.0
2005-03-29 13:25:00,26.35,26.39,26.35,26.36,65000.0,19.9436,19.9739,19.9436,19.9512,65000.0
2005-03-29 13:30:00,26.36,26.36,26.35,26.35,6800.0,19.9512,19.9512,19.9436,19.9436,6800.0
2005-03-29 13:35:00,26.36,26.4,26.36,26.39,29200.0,19.9512,19.9815,19.9512,19.9739,29200.0
2005-03-29 13:40:00,26.39,26.39,26.33,26.33,20400.0,19.9739,19.9739,19.9285,19.9285,20400.0
2005-03-29 13:45:00,26.32,26.34,26.3,26.3,22000.0,19.9209,19.9361,19.9058,19.9058,22000.0
2005-03-29 13:50:00,26.31,26.39,26.29,26.34,38600.0,19.9134,19.9739,19.8982,19.9361,38600.0
2005-03-29 13:55:00,26.35,26.36,26.31,26.32,28400.0,19.9436,19.9512,19.9134,19.9209,28400.0
2005-03-29 14:00:00,26.33,26.33,26.2,26.21,116400.0,19.9285,19.9285,19.8301,19.8377,116400.0
2005-03-29 14:05:00,26.21,26.26,26.2,26.22,55400.0,19.8377,19.8755,19.8301,19.8452,55400.0
2005-03-29 14:10:00,26.22,26.23,26.2,26.21,78400.0,19.8452,19.8528,19.8301,19.8377,78400.0
2005-03-29 14:15:00,26.22,26.22,26.15,26.15,78000.0,19.8452,19.8452,19.7923,19.7923,78000.0
2005-03-29 14:20:00,26.15,26.19,26.13,26.17,184200.0,19.7923,19.8225,19.7771,19.8074,184200.0
2005-03-29 14:25:00,26.17,26.25,26.17,26.24,57000.0,19.8074,19.8679,19.8074,19.8604,57000.0
2005-03-29 14:30:00,26.24,26.28,26.22,26.27,80400.0,19.8604,19.8906,19.8452,19.8831,80400.0
2005-03-29 14:35:00,26.27,26.3,26.27,26.29,42200.0,19.8831,19.9058,19.8831,19.8982,42200.0
2005-03-29 14:40:00,26.3,26.3,26.24,26.26,61400.0,19.9058,19.9058,19.8604,19.8755,61400.0
2005-03-29 14:45:00,26.26,26.27,26.22,26.26,57600.0,19.8755,19.8831,19.8452,19.8755,57600.0
2005-03-29 14:50:00,26.25,26.27,26.24,26.24,31200.0,19.8679,19.8831,19.8604,19.8604,31200.0
2005-03-29 14:55:00,26.24,26.3,26.23,26.29,52400.0,19.8604,19.9058,19.8528,19.8982,52400.0
2005-03-29 15:00:00,26.29,26.29,26.22,26.25,62600.0,19.8982,19.8982,19.8452,19.8679,62600.0
2005-03-29 15:05:00,26.25,26.27,26.25,26.27,26800.0,19.8679,19.8831,19.8679,19.8831,26800.0
2005-03-29 15:10:00,26.27,26.3,26.21,26.22,34400.0,19.8831,19.9058,19.8377,19.8452,34400.0
2005-03-29 15:15:00,26.23,26.27,26.19,26.24,33400.0,19.8528,19.8831,19.8225,19.8604,33400.0
2005-03-29 15:20:00,26.23,26.29,26.23,26.29,23200.0,19.8528,19.8982,19.8528,19.8982,23200.0
2005-03-29 15:25:00,26.28,26.29,26.22,26.25,36400.0,19.8906,19.8982,19.8452,19.8679,36400.0
2005-03-29 15:30:00,26.26,26.31,26.25,26.26,53400.0,19.8755,19.9134,19.8679,19.8755,53400.0
2005-03-29 15:35:00,26.26,26.26,26.22,26.23,43600.0,19.8755,19.8755,19.8452,19.8528,43600.0
2005-03-29 15:40:00,26.23,26.26,26.23,26.23,42600.0,19.8528,19.8755,19.8528,19.8528,42600.0
2005-03-29 15:45:00,26.23,26.23,26.16,26.16,72600.0,19.8528,19.8528,19.7998,19.7998,72600.0
2005-03-29 15:50:00,26.17,26.2,26.16,26.18,112800.0,19.8074,19.8301,19.7998,19.815,112800.0
2005-03-29 15:55:00,26.18,26.3,26.16,26.29,282000.0,19.815,19.9058,19.7998,19.8982,282000.0
2005-03-30 09:30:00,26.36,26.41,26.3,26.35,134800.0,19.9512,19.989,19.9058,19.9436,134800.0
2005-03-30 09:35:00,26.32,26.35,26.28,26.3,77800.0,19.9209,19.9436,19.8906,19.9058,77800.0
2005-03-30 09:40:00,26.29,26.34,26.28,26.33,53800.0,19.8982,19.9361,19.8906,19.9285,53800.0
2005-03-30 09:45:00,26.32,26.32,26.18,26.18,59200.0,19.9209,19.9209,19.815,19.815,59200.0
2005-03-30 09:50:00,26.18,26.19,26.15,26.16,69200.0,19.815,19.8225,19.7923,19.7998,69200.0
2005-03-30 09:55:00,26.15,26.15,26.1,26.13,140200.0,19.7923,19.7923,19.7544,19.7771,140200.0
2005-03-30 10:00:00,26.11,26.18,26.06,26.18,83400.0,19.762,19.815,19.7241,19.815,83400.0
2005-03-30 10:05:00,26.17,26.22,26.17,26.18,86400.0,19.8074,19.8452,19.8074,19.815,86400.0
2005-03-30 10:10:00,26.18,26.2,26.11,26.14,41200.0,19.815,19.8301,19.762,19.7847,41200.0
2005-03-30 10:15:00,26.13,26.18,26.09,26.12,32800.0,19.7771,19.815,19.7468,19.7695,32800.0
2005-03-30 10:20:00,26.11,26.22,26.1,26.14,69800.0,19.762,19.8452,19.7544,19.7847,69800.0
2005-03-30 10:25:00,26.17,26.24,26.15,26.24,51600.0,19.8074,19.8604,19.7923,19.8604,51600.0
2005-03-30 10:30:00,26.24,26.32,26.21,26.22,103600.0,19.8604,19.9209,19.8377,19.8452,103600.0
2005-03-30 10:35:00,26.21,26.25,26.21,26.24,19800.0,19.8377,19.8679,19.8377,19.8604,19800.0
2005-03-30 10:40:00,26.24,26.3,26.22,26.29,22400.0,19.8604,19.9058,19.8452,19.8982,22400.0
2005-03-30 10:45:00,26.31,26.45,26.3,26.43,91800.0,19.9134,20.0193,19.9058,20.0042,91800.0
2005-03-30 10:50:00,26.43,26.47,26.39,26.4,49800.0,20.0042,20.0345,19.9739,19.9815,49800.0
2005-03-30 10:55:00,26.41,26.44,26.41,26.41,23600.0,19.989,20.0117,19.989,19.989,23600.0
2005-03-30 11:00:00,26.41,26.43,26.33,26.34,41000.0,19.989,20.0042,19.9285,19.9361,41000.0
2005-03-30 11:05:00,26.33,26.36,26.31,26.31,25600.0,19.9285,19.9512,19.9134,19.9134,25600.0
2005-03-30 11:10:00,26.32,26.33,26.29,26.33,47800.0,19.9209,19.9285,19.8982,19.9285,47800.0
2005-03-30 11:15:00,26.33,26.4,26.33,26.4,30400.0,19.9285,19.9815,19.9285,19.9815,30400.0
2005-03-30 11:20:00,26.4,26.4,26.31,26.32,12000.0,19.9815,19.9815,19.9134,19.9209,12000.0
2005-03-30 11:25:00,26.31,26.32,26.31,26.31,10400.0,19.9134,19.9209,19.9134,19.9134,10400.0
2005-03-30 11:30:00,26.31,26.35,26.31,26.32,27800.0,19.9134,19.9436,19.9134,19.9209,27800.0
2005-03-30 11:35:00,26.33,26.34,26.32,26.32,13800.0,19.9285,19.9361,19.9209,19.9209,13800.0
2005-03-30 11:40:00,26.32,26.39,26.29,26.38,44600.0,19.9209,19.9739,19.8982,19.9663,44600.0
2005-03-30 11:45:00,26.39,26.43,26.37,26.41,47800.0,19.9739,20.0042,19.9588,19.989,47800.0
2005-03-30 11:50:00,26.42,26.43,26.38,26.43,40800.0,19.9966,20.0042,19.9663,20.0042,40800.0
2005-03-30 11:55:00,26.42,26.5,26.4,26.47,91200.0,19.9966,20.0572,19.9815,20.0345,91200.0
2005-03-30 12:00:00,26.47,26.5,26.47,26.47,54400.0,20.0345,20.0572,20.0345,20.0345,54400.0
2005-03-30 12:05:00,26.46,26.5,26.43,26.48,42200.0,20.0269,20.0572,20.0042,20.042,42200.0
2005-03-30 12:10:00,26.48,26.5,26.46,26.5,14800.0,20.042,20.0572,20.0269,20.0572,14800.0
2005-03-30 12:15:00,26.5,26.5,26.47,26.47,37200.0,20.0572,20.0572,20.0345,20.0345,37200.0
2005-03-30 12:20:00,26.48,26.5,26.45,26.49,48200.0,20.042,20.0572,20.0193,20.0496,48200.0
2005-03-30 12:25:00,26.48,26.49,26.47,26.49,41400.0,20.042,20.0496,20.0345,20.0496,41400.0
2005-03-30 12:30:00,26.5,26.5,26.48,26.49,23400.0,20.0572,20.0572,20.042,20.0496,23400.0
2005-03-30 12:35:00,26.49,26.49,26.48,26.48,9000.0,20.0496,20.0496,20.042,20.042,9000.0
2005-03-30 12:40:00,26.49,26.49,26.43,26.45,26600.0,20.0496,20.0496,20.0042,20.0193,26600.0
2005-03-30 12:45:00,26.45,26.5,26.44,26.44,35800.0,20.0193,20.0572,20.0117,20.0117,35800.0
2005-03-30 12:50:00,26.44,26.49,26.43,26.49,31200.0,20.0117,20.0496,20.0042,20.0496,31200.0
2005-03-30 12:55:00,26.5,26.5,26.47,26.49,20200.0,20.0572,20.0572,20.0345,20.0496,20200.0
2005-03-30 13:00:00,26.48,26.5,26.47,26.47,17200.0,20.042,20.0572,20.0345,20.0345,17200.0
2005-03-30 13:05:00,26.47,26.49,26.46,26.47,27600.0,20.0345,20.0496,20.0269,20.0345,27600.0
2005-03-30 13:10:00,26.48,26.48,26.47,26.48,18800.0,20.042,20.042,20.0345,20.042,18800.0
2005-03-30 13:15:00,26.48,26.48,26.39,26.4,28400.0,20.042,20.042,19.9739,19.9815,28400.0
2005-03-30 13:20:00,26.4,26.48,26.4,26.48,48200.0,19.9815,20.042,19.9815,20.042,48200.0
2005-03-30 13:25:00,26.47,26.48,26.44,26.44,16000.0,20.0345,20.042,20.0117,20.0117,16000.0
2005-03-30 13:30:00,26.44,26.49,26.44,26.47,57000.0,20.0117,20.0496,20.0117,20.0345,57000.0
2005-03-30 13:35:00,26.46,26.48,26.45,26.45,44400.0,20.0269,20.042,20.0193,20.0193,44400.0
2005-03-30 13:40:00,26.45,26.48,26.44,26.45,36400.0,20.0193,20.042,20.0117,20.0193,36400.0
2005-03-30 13:45:00,26.44,26.45,26.42,26.42,21600.0,20.0117,20.0193,19.9966,19.9966,21600.0
2005-03-30 13:50:00,26.43,26.45,26.42,26.43,20800.0,20.0042,20.0193,19.9966,20.0042,20800.0
2005-03-30 13:55:00,26.43,26.46,26.42,26.45,47600.0,20.0042,20.0269,19.9966,20.0193,47600.0
2005-03-30 14:00:00,26.45,26.5,26.44,26.49,50400.0,20.0193,20.0572,20.0117,20.0496,50400.0
2005-03-30 14:05:00,26.5,26.52,26.48,26.48,75800.0,20.0572,20.0723,20.042,20.042,75800.0
2005-03-30 14:10:00,26.48,26.48,26.43,26.45,38200.0,20.042,20.042,20.0042,20.0193,38200.0
2005-03-30 14:15:00,26.44,26.48,26.39,26.39,46200.0,20.0117,20.042,19.9739,19.9739,46200.0
2005-03-30 14:20:00,26.39,26.39,26.33,26.38,57600.0,19.9739,19.9739,19.9285,19.9663,57600.0
2005-03-30 14:25:00,26.38,26.38,26.35,26.36,56600.0,19.9663,19.9663,19.9436,19.9512,56600.0
2005-03-30 14:30:00,26.35,26.43,26.31,26.33,94400.0,19.9436,20.0042,19.9134,19.9285,94400.0
2005-03-30 14:35:00,26.34,26.34,26.31,26.31,77800.0,19.9361,19.9361,19.9134,19.9134,77800.0
2005-03-30 14:40:00,26.31,26.31,26.21,26.23,72800.0,19.9134,19.9134,19.8377,19.8528,72800.0
2005-03-30 14:45:00,26.22,26.23,26.15,26.23,66400.0,19.8452,19.8528,19.7923,19.8528,66400.0
2005-03-30 14:50:00,26.22,26.25,26.22,26.25,22800.0,19.8452,19.8679,19.8452,19.8679,22800.0
2005-03-30 14:55:00,26.25,26.31,26.25,26.28,43200.0,19.8679,19.9134,19.8679,19.8906,43200.0
2005-03-30 15:00:00,26.27,26.34,26.27,26.31,86200.0,19.8831,19.9361,19.8831,19.9134,86200.0
2005-03-30 15:05:00,26.31,26.32,26.29,26.3,44400.0,19.9134,19.9209,19.8982,19.9058,44400.0
2005-03-30 15:10:00,26.3,26.3,26.28,26.28,36400.0,19.9058,19.9058,19.8906,19.8906,36400.0
2005-03-30 15:15:00,26.29,26.31,26.26,26.29,77400.0,19.8982,19.9134,19.8755,19.8982,77400.0
2005-03-30 15:20:00,26.3,26.35,26.29,26.33,66200.0,19.9058,19.9436,19.8982,19.9285,66200.0
2005-03-30 15:25:00,26.33,26.35,26.31,26.31,36200.0,19.9285,19.9436,19.9134,19.9134,36200.0
2005-03-30 15:30:00,26.31,26.35,26.31,26.33,73200.0,19.9134,19.9436,19.9134,19.9285,73200.0
2005-03-30 15:35:00,26.33,26.36,26.33,26.36,47200.0,19.9285,19.9512,19.9285,19.9512,47200.0
2005-03-30 15:40:00,26.36,26.39,26.34,26.36,43800.0,19.9512,19.9739,19.9361,19.9512,43800.0
2005-03-30 15:45:00,26.35,26.4,26.34,26.38,82600.0,19.9436,19.9815,19.9361,19.9663,82600.0
2005-03-30 15:50:00,26.38,26.4,26.35,26.37,73600.0,19.9663,19.9815,19.9436,19.9588,73600.0
2005-03-30 15:55:00,26.37,26.41,26.36,26.41,131000.0,19.9588,19.989,19.9512,19.989,131000.0
2005-03-31 09:30:00,26.46,26.5,26.34,26.43,183600.0,20.0269,20.0572,19.9361,20.0042,183600.0
2005-03-31 09:35:00,26.39,26.4,26.26,26.27,87600.0,19.9739,19.9815,19.8755,19.8831,87600.0
2005-03-31 09:40:00,26.25,26.35,26.22,26.29,104200.0,19.8679,19.9436,19.8452,19.8982,104200.0
2005-03-31 09:45:00,26.29,26.3,26.27,26.29,44800.0,19.8982,19.9058,19.8831,19.8982,44800.0
2005-03-31 09:50:00,26.3,26.3,26.22,26.24,39200.0,19.9058,19.9058,19.8452,19.8604,39200.0
2005-03-31 09:55:00,26.23,26.25,26.2,26.2,123600.0,19.8528,19.8679,19.8301,19.8301,123600.0
2005-03-31 10:00:00,26.2,26.2,26.05,26.05,189600.0,19.8301,19.8301,19.7166,19.7166,189600.0
2005-03-31 10:05:00,26.05,26.07,26.0,26.05,118800.0,19.7166,19.7317,19.6787,19.7166,118800.0
2005-03-31 10:10:00,26.05,26.1,26.0,26.09,94000.0,19.7166,19.7544,19.6787,19.7468,94000.0
2005-03-31 10:15:00,26.08,26.08,26.02,26.04,92400.0,19.7393,19.7393,19.6939,19.709,92400.0
2005-03-31 10:20:00,26.04,26.1,26.01,26.09,63800.0,19.709,19.7544,19.6863,19.7468,63800.0
2005-03-31 10:25:00,26.08,26.08,26.03,26.03,70200.0,19.7393,19.7393,19.7014,19.7014,70200.0
2005-03-31 10:30:00,26.03,26.03,26.01,26.02,59600.0,19.7014,19.7014,19.6863,19.6939,59600.0
2005-03-31 10:35:00,26.02,26.02,25.98,26.0,124000.0,19.6939,19.6939,19.6636,19.6787,124000.0
2005-03-31 10:40:00,26.0,26.07,25.99,26.05,131800.0,19.6787,19.7317,19.6712,19.7166,131800.0
2005-03-31 10:45:00,26.05,26.07,25.97,25.97,80000.0,19.7166,19.7317,19.656,19.656,80000.0
2005-03-31 10:50:00,25.97,25.98,25.93,25.93,97600.0,19.656,19.6636,19.6257,19.6257,97600.0
2005-03-31 10:55:00,25.93,25.93,25.86,25.89,101000.0,19.6257,19.6257,19.5728,19.5955,101000.0
2005-03-31 11:00:00,25.89,25.97,25.89,25.94,122400.0,19.5955,19.656,19.5955,19.6333,122400.0
2005-03-31 11:05:00,25.95,26.04,25.93,26.0,73400.0,19.6409,19.709,19.6257,19.6787,73400.0
2005-03-31 11:10:00,26.0,26.02,25.99,26.01,54800.0,19.6787,19.6939,19.6712,19.6863,54800.0
2005-03-31 11:15:00,26.0,26.06,26.0,26.03,48600.0,19.6787,19.7241,19.6787,19.7014,48600.0
2005-03-31 11:20:00,26.03,26.07,26.03,26.03,63800.0,19.7014,19.7317,19.7014,19.7014,63800.0
2005-03-31 11:25:00,26.02,26.03,26.01,26.02,37800.0,19.6939,19.7014,19.6863,19.6939,37800.0
2005-03-31 11:30:00,26.03,26.04,26.0,26.0,54200.0,19.7014,19.709,19.6787,19.6787,54200.0
2005-03-31 11:35:00,25.99,26.0,25.93,25.97,134400.0,19.6712,19.6787,19.6257,19.656,134400.0
2005-03-31 11:40:00,25.98,25.98,25.91,25.91,77400.0,19.6636,19.6636,19.6106,19.6106,77400.0
2005-03-31 11:45:00,25.91,25.93,25.88,25.93,110800.0,19.6106,19.6257,19.5879,19.6257,110800.0
2005-03-31 11:50:00,25.93,25.93,25.9,25.9,89000.0,19.6257,19.6257,19.603,19.603,89000.0
2005-03-31 11:55:00,25.91,25.95,25.91,25.94,28200.0,19.6106,19.6409,19.6106,19.6333,28200.0
2005-03-31 12:00:00,25.93,25.93,25.9,25.93,28000.0,19.6257,19.6257,19.603,19.6257,28000.0
2005-03-31 12:05:00,25.94,25.95,25.92,25.95,64200.0,19.6333,19.6409,19.6182,19.6409,64200.0
2005-03-31 12:10:00,25.93,25.93,25.89,25.91,56800.0,19.6257,19.6257,19.5955,19.6106,56800.0
2005-03-31 12:15:00,25.9,25.9,25.86,25.86,129400.0,19.603,19.603,19.5728,19.5728,129400.0
2005-03-31 12:20:00,25.86,25.91,25.86,25.9,47400.0,19.5728,19.6106,19.5728,19.603,47400.0
2005-03-31 12:25:00,25.9,25.9,25.88,25.88,13800.0,19.603,19.603,19.5879,19.5879,13800.0
2005-03-31 12:30:00,25.89,25.89,25.83,25.85,100200.0,19.5955,19.5955,19.5501,19.5652,100200.0
2005-03-31 12:35:00,25.85,25.89,25.85,25.89,35600.0,19.5652,19.5955,19.5652,19.5955,35600.0
2005-03-31 12:40:00,25.89,25.93,25.88,25.93,40600.0,19.5955,19.6257,19.5879,19.6257,40600.0
2005-03-31 12:45:00,25.93,25.93,25.88,25.93,22400.0,19.6257,19.6257,19.5879,19.6257,22400.0
2005-03-31 12:50:00,25.93,25.93,25.9,25.91,10200.0,19.6257,19.6257,19.603,19.6106,10200.0
2005-03-31 12:55:00,25.91,25.98,25.91,25.96,38800.0,19.6106,19.6636,19.6106,19.6484,38800.0
2005-03-31 13:00:00,25.97,25.97,25.94,25.94,23400.0,19.656,19.656,19.6333,19.6333,23400.0
2005-03-31 13:05:00,25.95,25.95,25.92,25.92,17400.0,19.6409,19.6409,19.6182,19.6182,17400.0
2005-03-31 13:10:00,25.92,25.97,25.92,25.97,42400.0,19.6182,19.656,19.6182,19.656,42400.0
2005-03-31 13:15:00,25.97,25.98,25.95,25.97,41200.0,19.656,19.6636,19.6409,19.656,41200.0
2005-03-31 13:20:00,25.97,25.98,25.96,25.96,32200.0,19.656,19.6636,19.6484,19.6484,32200.0
2005-03-31 13:25:00,25.98,25.98,25.96,25.98,33200.0,19.6636,19.6636,19.6484,19.6636,33200.0
2005-03-31 13:30:00,25.98,26.05,25.98,25.99,72800.0,19.6636,19.7166,19.6636,19.6712,72800.0
2005-03-31 13:35:00,25.99,26.0,25.99,26.0,56600.0,19.6712,19.6787,19.6712,19.6787,56600.0
2005-03-31 13:40:00,26.0,26.0,25.98,25.99,12000.0,19.6787,19.6787,19.6636,19.6712,12000.0
2005-03-31 13:45:00,25.99,26.0,25.99,26.0,30400.0,19.6712,19.6787,19.6712,19.6787,30400.0
2005-03-31 13:50:00,26.0,26.0,25.97,25.99,39000.0,19.6787,19.6787,19.656,19.6712,39000.0
2005-03-31 13:55:00,25.99,26.0,25.99,26.0,36600.0,19.6712,19.6787,19.6712,19.6787,36600.0
2005-03-31 14:00:00,26.0,26.0,25.96,25.96,37200.0,19.6787,19.6787,19.6484,19.6484,37200.0
2005-03-31 14:05:00,25.96,25.96,25.94,25.94,17600.0,19.6484,19.6484,19.6333,19.6333,17600.0
2005-03-31 14:10:00,25.94,25.96,25.92,25.96,47800.0,19.6333,19.6484,19.6182,19.6484,47800.0
2005-03-31 14:15:00,25.96,25.97,25.93,25.94,39400.0,19.6484,19.656,19.6257,19.6333,39400.0
2005-03-31 14:20:00,25.94,25.94,25.93,25.93,14000.0,19.6333,19.6333,19.6257,19.6257,14000.0
2005-03-31 14:25:00,25.93,25.94,25.93,25.93,12600.0,19.6257,19.6333,19.6257,19.6257,12600.0
2005-03-31 14:30:00,25.93,25.95,25.93,25.94,57800.0,19.6257,19.6409,19.6257,19.6333,57800.0
2005-03-31 14:35:00,25.94,25.97,25.93,25.95,62600.0,19.6333,19.656,19.6257,19.6409,62600.0
2005-03-31 14:40:00,25.96,25.98,25.95,25.96,31000.0,19.6484,19.6636,19.6409,19.6484,31000.0
2005-03-31 14:45:00,25.96,26.0,25.96,25.96,56600.0,19.6484,19.6787,19.6484,19.6484,56600.0
2005-03-31 14:50:00,25.96,25.96,25.9,25.91,47800.0,19.6484,19.6484,19.603,19.6106,47800.0
2005-03-31 14:55:00,25.91,25.92,25.91,25.91,27400.0,19.6106,19.6182,19.6106,19.6106,27400.0
2005-03-31 15:00:00,25.91,25.92,25.91,25.92,113200.0,19.6106,19.6182,19.6106,19.6182,113200.0
2005-03-31 15:05:00,25.91,25.95,25.91,25.92,43400.0,19.6106,19.6409,19.6106,19.6182,43400.0
2005-03-31 15:10:00,25.92,25.94,25.92,25.94,20600.0,19.6182,19.6333,19.6182,19.6333,20600.0
2005-03-31 15:15:00,25.93,25.94,25.93,25.93,98800.0,19.6257,19.6333,19.6257,19.6257,98800.0
2005-03-31 15:20:00,25.93,25.94,25.92,25.94,33800.0,19.6257,19.6333,19.6182,19.6333,33800.0
2005-03-31 15:25:00,25.93,25.94,25.92,25.93,164400.0,19.6257,19.6333,19.6182,19.6257,164400.0
2005-03-31 15:30:00,25.93,25.95,25.9,25.9,93800.0,19.6257,19.6409,19.603,19.603,93800.0
2005-03-31 15:35:00,25.9,25.92,25.89,25.89,92800.0,19.603,19.6182,19.5955,19.5955,92800.0
2005-03-31 15:40:00,25.89,25.93,25.89,25.91,59200.0,19.5955,19.6257,19.5955,19.6106,59200.0
2005-03-31 15:45:00,25.91,25.91,25.84,25.84,73200.0,19.6106,19.6106,19.5576,19.5576,73200.0
2005-03-31 15:50:00,25.83,25.89,25.83,25.89,76200.0,19.5501,19.5955,19.5501,19.5955,76200.0
2005-03-31 15:55:00,25.89,25.91,25.84,25.85,71800.0,19.5955,19.6106,19.5576,19.5652,71800.0
2005-04-01 09:30:00,26.09,26.09,25.93,26.04,187000.0,19.7468,19.7468,19.6257,19.709,187000.0
2005-04-01 09:35:00,26.03,26.11,26.0,26.07,87000.0,19.7014,19.762,19.6787,19.7317,87000.0
2005-04-01 09:40:00,26.06,26.07,26.04,26.05,134000.0,19.7241,19.7317,19.709,19.7166,134000.0
2005-04-01 09:45:00,26.05,26.1,26.05,26.07,150400.0,19.7166,19.7544,19.7166,19.7317,150400.0
2005-04-01 09:50:00,26.07,26.08,26.05,26.05,67400.0,19.7317,19.7393,19.7166,19.7166,67400.0
2005-04-01 09:55:00,26.05,26.06,26.02,26.03,66600.0,19.7166,19.7241,19.6939,19.7014,66600.0
2005-04-01 10:00:00,26.02,26.06,25.95,26.04,146200.0,19.6939,19.7241,19.6409,19.709,146200.0
2005-04-01 10:05:00,26.05,26.05,25.84,25.91,148600.0,19.7166,19.7166,19.5576,19.6106,148600.0
2005-04-01 10:10:00,25.92,26.0,25.86,25.96,68200.0,19.6182,19.6787,19.5728,19.6484,68200.0
2005-04-01 10:15:00,25.96,25.98,25.86,25.93,79000.0,19.6484,19.6636,19.5728,19.6257,79000.0
2005-04-01 10:20:00,25.92,25.94,25.86,25.9,76000.0,19.6182,19.6333,19.5728,19.603,76000.0
2005-04-01 10:25:00,25.87,25.89,25.75,25.81,128600.0,19.5803,19.5955,19.4895,19.5349,128600.0
2005-04-01 10:30:00,25.8,25.8,25.76,25.79,66200.0,19.5273,19.5273,19.4971,19.5198,66200.0
2005-04-01 10:35:00,25.78,25.82,25.75,25.76,83200.0,19.5122,19.5425,19.4895,19.4971,83200.0
2005-04-01 10:40:00,25.76,25.78,25.75,25.75,95000.0,19.4971,19.5122,19.4895,19.4895,95000.0
2005-04-01 10:45:00,25.75,25.77,25.57,25.59,206800.0,19.4895,19.5046,19.3533,19.3684,206800.0
2005-04-01 10:50:00,25.59,25.72,25.59,25.69,124200.0,19.3684,19.4668,19.3684,19.4441,124200.0
2005-04-01 10:55:00,25.68,25.68,25.55,25.61,163600.0,19.4365,19.4365,19.3381,19.3835,163600.0
2005-04-01 11:00:00,25.61,25.61,25.5,25.51,193600.0,19.3835,19.3835,19.3003,19.3079,193600.0
2005-04-01 11:05:00,25.51,25.51,25.39,25.4,300600.0,19.3079,19.3079,19.217,19.2246,300600.0
2005-04-01 11:10:00,25.39,25.4,25.31,25.35,243200.0,19.217,19.2246,19.1565,19.1868,243200.0
2005-04-01 11:15:00,25.35,25.41,25.34,25.39,213200.0,19.1868,19.2322,19.1792,19.217,213200.0
2005-04-01 11:20:00,25.38,25.42,25.38,25.42,66800.0,19.2095,19.2397,19.2095,19.2397,66800.0
2005-04-01 11:25:00,25.42,25.43,25.41,25.43,109600.0,19.2397,19.2473,19.2322,19.2473,109600.0
2005-04-01 11:30:00,25.43,25.5,25.43,25.5,148600.0,19.2473,19.3003,19.2473,19.3003,148600.0
2005-04-01 11:35:00,25.5,25.59,25.49,25.59,120000.0,19.3003,19.3684,19.2927,19.3684,120000.0
2005-04-01 11:40:00,25.59,25.67,25.59,25.67,146000.0,19.3684,19.429,19.3684,19.429,146000.0
2005-04-01 11:45:00,25.67,25.68,25.64,25.65,107200.0,19.429,19.4365,19.4062,19.4138,107200.0
2005-04-01 11:50:00,25.64,25.75,25.61,25.73,91800.0,19.4062,19.4895,19.3835,19.4744,91800.0
2005-04-01 11:55:00,25.72,25.78,25.66,25.66,118600.0,19.4668,19.5122,19.4214,19.4214,118600.0
2005-04-01 12:00:00,25.66,25.68,25.63,25.66,56800.0,19.4214,19.4365,19.3987,19.4214,56800.0
2005-04-01 12:05:00,25.66,25.66,25.54,25.56,59400.0,19.4214,19.4214,19.3306,19.3457,59400.0
2005-04-01 12:10:00,25.56,25.56,25.5,25.5,44800.0,19.3457,19.3457,19.3003,19.3003,44800.0
2005-04-01 12:15:00,25.5,25.54,25.48,25.48,41200.0,19.3003,19.3306,19.2851,19.2851,41200.0
2005-04-01 12:20:00,25.48,25.54,25.48,25.53,38600.0,19.2851,19.3306,19.2851,19.323,38600.0
2005-04-01 12:25:00,25.53,25.58,25.52,25.57,60800.0,19.323,19.3608,19.3154,19.3533,60800.0
2005-04-01 12:30:00,25.56,25.6,25.53,25.59,81000.0,19.3457,19.376,19.323,19.3684,81000.0
2005-04-01 12:35:00,25.59,25.64,25.56,25.61,59000.0,19.3684,19.4062,19.3457,19.3835,59000.0
2005-04-01 12:40:00,25.61,25.7,25.59,25.63,50200.0,19.3835,19.4517,19.3684,19.3987,50200.0
2005-04-01 12:45:00,25.64,25.64,25.53,25.55,49600.0,19.4062,19.4062,19.323,19.3381,49600.0
2005-04-01 12:50:00,25.55,25.57,25.53,25.54,72600.0,19.3381,19.3533,19.323,19.3306,72600.0
2005-04-01 12:55:00,25.53,25.57,25.52,25.53,64800.0,19.323,19.3533,19.3154,19.323,64800.0
2005-04-01 13:00:00,25.53,25.63,25.52,25.61,71400.0,19.323,19.3987,19.3154,19.3835,71400.0
2005-04-01 13:05:00,25.61,25.67,25.61,25.64,41000.0,19.3835,19.429,19.3835,19.4062,41000.0
2005-04-01 13:10:00,25.63,25.68,25.63,25.66,35600.0,19.3987,19.4365,19.3987,19.4214,35600.0
2005-04-01 13:15:00,25.66,25.7,25.66,25.68,23400.0,19.4214,19.4517,19.4214,19.4365,23400.0
2005-04-01 13:20:00,25.69,25.74,25.67,25.67,89400.0,19.4441,19.4819,19.429,19.429,89400.0
2005-04-01 13:25:00,25.67,25.68,25.61,25.68,55800.0,19.429,19.4365,19.3835,19.4365,55800.0
2005-04-01 13:30:00,25.66,25.66,25.59,25.61,60600.0,19.4214,19.4214,19.3684,19.3835,60600.0
2005-04-01 13:35:00,25.61,25.67,25.58,25.67,30400.0,19.3835,19.429,19.3608,19.429,30400.0
2005-04-01 13:40:00,25.61,25.67,25.61,25.66,45200.0,19.3835,19.429,19.3835,19.4214,45200.0
2005-04-01 13:45:00,25.67,25.67,25.61,25.62,43400.0,19.429,19.429,19.3835,19.3911,43400.0
2005-04-01 13:50:00,25.64,25.67,25.58,25.63,59600.0,19.4062,19.429,19.3608,19.3987,59600.0
2005-04-01 13:55:00,25.63,25.66,25.56,25.62,148800.0,19.3987,19.4214,19.3457,19.3911,148800.0
2005-04-01 14:00:00,25.63,25.65,25.59,25.63,17800.0,19.3987,19.4138,19.3684,19.3987,17800.0
2005-04-01 14:05:00,25.63,25.65,25.57,25.63,28800.0,19.3987,19.4138,19.3533,19.3987,28800.0
2005-04-01 14:10:00,25.61,25.64,25.6,25.64,80200.0,19.3835,19.4062,19.376,19.4062,80200.0
2005-04-01 14:15:00,25.64,25.67,25.61,25.61,57600.0,19.4062,19.429,19.3835,19.3835,57600.0
2005-04-01 14:20:00,25.61,25.64,25.59,25.64,49200.0,19.3835,19.4062,19.3684,19.4062,49200.0
2005-04-01 14:25:00,25.64,25.65,25.58,25.58,35400.0,19.4062,19.4138,19.3608,19.3608,35400.0
2005-04-01 14:30:00,25.58,25.66,25.58,25.65,49400.0,19.3608,19.4214,19.3608,19.4138,49400.0
2005-04-01 14:35:00,25.65,25.68,25.63,25.65,46800.0,19.4138,19.4365,19.3987,19.4138,46800.0
2005-04-01 14:40:00,25.64,25.68,25.63,25.63,58000.0,19.4062,19.4365,19.3987,19.3987,58000.0
2005-04-01 14:45:00,25.64,25.72,25.63,25.71,140200.0,19.4062,19.4668,19.3987,19.4592,140200.0
2005-04-01 14:50:00,25.72,25.76,25.66,25.68,127600.0,19.4668,19.4971,19.4214,19.4365,127600.0
2005-04-01 14:55:00,25.68,25.75,25.67,25.72,97000.0,19.4365,19.4895,19.429,19.4668,97000.0
2005-04-01 15:00:00,25.72,25.72,25.68,25.68,169800.0,19.4668,19.4668,19.4365,19.4365,169800.0
2005-04-01 15:05:00,25.68,25.7,25.64,25.65,70600.0,19.4365,19.4517,19.4062,19.4138,70600.0
2005-04-01 15:10:00,25.65,25.75,25.65,25.69,86800.0,19.4138,19.4895,19.4138,19.4441,86800.0
2005-04-01 15:15:00,25.69,25.72,25.68,25.7,82000.0,19.4441,19.4668,19.4365,19.4517,82000.0
2005-04-01 15:20:00,25.69,25.7,25.59,25.61,87600.0,19.4441,19.4517,19.3684,19.3835,87600.0
2005-04-01 15:25:00,25.61,25.64,25.61,25.61,50400.0,19.3835,19.4062,19.3835,19.3835,50400.0
2005-04-01 15:30:00,25.61,25.67,25.6,25.66,87800.0,19.3835,19.429,19.376,19.4214,87800.0
2005-04-01 15:35:00,25.66,25.68,25.61,25.65,83400.0,19.4214,19.4365,19.3835,19.4138,83400.0
2005-04-01 15:40:00,25.64,25.71,25.64,25.67,113200.0,19.4062,19.4592,19.4062,19.429,113200.0
2005-04-01 15:45:00,25.67,25.73,25.67,25.7,171800.0,19.429,19.4744,19.429,19.4517,171800.0
2005-04-01 15:50:00,25.7,25.72,25.61,25.7,86200.0,19.4517,19.4668,19.3835,19.4517,86200.0
2005-04-01 15:55:00,25.7,25.7,25.6,25.68,209800.0,19.4517,19.4517,19.376,19.4365,209800.0
2005-04-04 09:30:00,25.5,25.71,25.46,25.62,243600.0,19.3003,19.4592,19.27,19.3911,243600.0
2005-04-04 09:35:00,25.63,25.67,25.57,25.61,61600.0,19.3987,19.429,19.3533,19.3835,61600.0
2005-04-04 09:40:00,25.59,25.61,25.5,25.59,76200.0,19.3684,19.3835,19.3003,19.3684,76200.0
2005-04-04 09:45:00,25.59,25.63,25.53,25.55,25000.0,19.3684,19.3987,19.323,19.3381,25000.0
2005-04-04 09:50:00,25.54,25.58,25.5,25.51,41000.0,19.3306,19.3608,19.3003,19.3079,41000.0
2005-04-04 09:55:00,25.54,25.55,25.45,25.48,55600.0,19.3306,19.3381,19.2624,19.2851,55600.0
2005-04-04 10:00:00,25.5,25.5,25.45,25.47,72600.0,19.3003,19.3003,19.2624,19.2776,72600.0
2005-04-04 10:05:00,25.47,25.49,25.43,25.45,68600.0,19.2776,19.2927,19.2473,19.2624,68600.0
2005-04-04 10:10:00,25.44,25.54,25.44,25.52,115400.0,19.2549,19.3306,19.2549,19.3154,115400.0
2005-04-04 10:15:00,25.53,25.56,25.48,25.5,135000.0,19.323,19.3457,19.2851,19.3003,135000.0
2005-04-04 10:20:00,25.5,25.52,25.48,25.52,176200.0,19.3003,19.3154,19.2851,19.3154,176200.0
2005-04-04 10:25:00,25.52,25.61,25.52,25.58,155000.0,19.3154,19.3835,19.3154,19.3608,155000.0
2005-04-04 10:30:00,25.59,25.63,25.56,25.6,136600.0,19.3684,19.3987,19.3457,19.376,136600.0
2005-04-04 10:35:00,25.6,25.67,25.6,25.63,79400.0,19.376,19.429,19.376,19.3987,79400.0
2005-04-04 10:40:00,25.64,25.64,25.54,25.59,33200.0,19.4062,19.4062,19.3306,19.3684,33200.0
2005-04-04 10:45:00,25.57,25.63,25.52,25.6,85800.0,19.3533,19.3987,19.3154,19.376,85800.0
2005-04-04 10:50:00,25.6,25.66,25.57,25.62,92800.0,19.376,19.4214,19.3533,19.3911,92800.0
2005-04-04 10:55:00,25.62,25.63,25.59,25.6,53800.0,19.3911,19.3987,19.3684,19.376,53800.0
2005-04-04 11:00:00,25.6,25.65,25.6,25.63,81000.0,19.376,19.4138,19.376,19.3987,81000.0
2005-04-04 11:05:00,25.61,25.64,25.59,25.6,60400.0,19.3835,19.4062,19.3684,19.376,60400.0
2005-04-04 11:10:00,25.59,25.6,25.54,25.54,23200.0,19.3684,19.376,19.3306,19.3306,23200.0
2005-04-04 11:15:00,25.54,25.58,25.53,25.57,49800.0,19.3306,19.3608,19.323,19.3533,49800.0
2005-04-04 11:20:00,25.56,25.61,25.53,25.56,22600.0,19.3457,19.3835,19.323,19.3457,22600.0
2005-04-04 11:25:00,25.55,25.57,25.51,25.53,49000.0,19.3381,19.3533,19.3079,19.323,49000.0
2005-04-04 11:30:00,25.54,25.55,25.5,25.52,63400.0,19.3306,19.3381,19.3003,19.3154,63400.0
2005-04-04 11:35:00,25.52,25.56,25.5,25.52,48000.0,19.3154,19.3457,19.3003,19.3154,48000.0
2005-04-04 11:40:00,25.52,25.53,25.51,25.52,13400.0,19.3154,19.323,19.3079,19.3154,13400.0
2005-04-04 11:45:00,25.51,25.57,25.51,25.56,38200.0,19.3079,19.3533,19.3079,19.3457,38200.0
2005-04-04 11:50:00,25.55,25.57,25.54,25.56,34000.0,19.3381,19.3533,19.3306,19.3457,34000.0
2005-04-04 11:55:00,25.56,25.56,25.51,25.51,53000.0,19.3457,19.3457,19.3079,19.3079,53000.0
2005-04-04 12:00:00,25.51,25.52,25.5,25.52,22600.0,19.3079,19.3154,19.3003,19.3154,22600.0
2005-04-04 12:05:00,25.51,25.53,25.5,25.5,32200.0,19.3079,19.323,19.3003,19.3003,32200.0
2005-04-04 12:10:00,25.5,25.5,25.48,25.48,21600.0,19.3003,19.3003,19.2851,19.2851,21600.0
2005-04-04 12:15:00,25.49,25.51,25.48,25.48,27000.0,19.2927,19.3079,19.2851,19.2851,27000.0
2005-04-04 12:20:00,25.48,25.48,25.45,25.46,70400.0,19.2851,19.2851,19.2624,19.27,70400.0
2005-04-04 12:25:00,25.46,25.5,25.46,25.5,32800.0,19.27,19.3003,19.27,19.3003,32800.0
2005-04-04 12:30:00,25.49,25.53,25.49,25.53,40600.0,19.2927,19.323,19.2927,19.323,40600.0
2005-04-04 12:35:00,25.52,25.56,25.52,25.53,55200.0,19.3154,19.3457,19.3154,19.323,55200.0
2005-04-04 12:40:00,25.53,25.56,25.49,25.51,86400.0,19.323,19.3457,19.2927,19.3079,86400.0
2005-04-04 12:45:00,25.5,25.5,25.48,25.48,23800.0,19.3003,19.3003,19.2851,19.2851,23800.0
2005-04-04 12:50:00,25.48,25.49,25.46,25.48,45200.0,19.2851,19.2927,19.27,19.2851,45200.0
2005-04-04 12:55:00,25.48,25.5,25.48,25.49,24400.0,19.2851,19.3003,19.2851,19.2927,24400.0
2005-04-04 13:00:00,25.49,25.49,25.47,25.49,11200.0,19.2927,19.2927,19.2776,19.2927,11200.0
2005-04-04 13:05:00,25.48,25.48,25.47,25.47,17800.0,19.2851,19.2851,19.2776,19.2776,17800.0
2005-04-04 13:10:00,25.48,25.48,25.46,25.46,37600.0,19.2851,19.2851,19.27,19.27,37600.0
2005-04-04 13:15:00,25.46,25.48,25.41,25.43,63800.0,19.27,19.2851,19.2322,19.2473,63800.0
2005-04-04 13:20:00,25.43,25.45,25.42,25.45,24200.0,19.2473,19.2624,19.2397,19.2624,24200.0
2005-04-04 13:25:00,25.45,25.45,25.44,25.45,41800.0,19.2624,19.2624,19.2549,19.2624,41800.0
2005-04-04 13:30:00,25.45,25.5,25.44,25.5,34400.0,19.2624,19.3003,19.2549,19.3003,34400.0
2005-04-04 13:35:00,25.5,25.52,25.48,25.49,165400.0,19.3003,19.3154,19.2851,19.2927,165400.0
2005-04-04 13:40:00,25.49,25.5,25.47,25.5,45400.0,19.2927,19.3003,19.2776,19.3003,45400.0
2005-04-04 13:45:00,25.49,25.56,25.49,25.55,446800.0,19.2927,19.3457,19.2927,19.3381,446800.0
2005-04-04 13:50:00,25.55,25.58,25.52,25.52,60400.0,19.3381,19.3608,19.3154,19.3154,60400.0
2005-04-04 13:55:00,25.53,25.55,25.51,25.53,72200.0,19.323,19.3381,19.3079,19.323,72200.0
2005-04-04 14:00:00,25.54,25.63,25.53,25.61,156800.0,19.3306,19.3987,19.323,19.3835,156800.0
2005-04-04 14:05:00,25.61,25.68,25.61,25.67,99400.0,19.3835,19.4365,19.3835,19.429,99400.0
2005-04-04 14:10:00,25.66,25.68,25.64,25.64,71000.0,19.4214,19.4365,19.4062,19.4062,71000.0
2005-04-04 14:15:00,25.64,25.65,25.57,25.58,97400.0,19.4062,19.4138,19.3533,19.3608,97400.0
2005-04-04 14:20:00,25.58,25.58,25.55,25.56,35200.0,19.3608,19.3608,19.3381,19.3457,35200.0
2005-04-04 14:25:00,25.56,25.67,25.55,25.65,50800.0,19.3457,19.429,19.3381,19.4138,50800.0
2005-04-04 14:30:00,25.66,25.72,25.58,25.7,169800.0,19.4214,19.4668,19.3608,19.4517,169800.0
2005-04-04 14:35:00,25.7,25.73,25.67,25.73,45200.0,19.4517,19.4744,19.429,19.4744,45200.0
2005-04-04 14:40:00,25.71,25.74,25.71,25.74,46000.0,19.4592,19.4819,19.4592,19.4819,46000.0
2005-04-04 14:45:00,25.73,25.76,25.72,25.72,25200.0,19.4744,19.4971,19.4668,19.4668,25200.0
2005-04-04 14:50:00,25.72,25.72,25.68,25.71,58400.0,19.4668,19.4668,19.4365,19.4592,58400.0
2005-04-04 14:55:00,25.71,25.75,25.69,25.7,68600.0,19.4592,19.4895,19.4441,19.4517,68600.0
2005-04-04 15:00:00,25.7,25.71,25.67,25.68,72200.0,19.4517,19.4592,19.429,19.4365,72200.0
2005-04-04 15:05:00,25.68,25.68,25.65,25.68,26600.0,19.4365,19.4365,19.4138,19.4365,26600.0
2005-04-04 15:10:00,25.68,25.69,25.66,25.67,28000.0,19.4365,19.4441,19.4214,19.429,28000.0
2005-04-04 15:15:00,25.66,25.74,25.66,25.72,52000.0,19.4214,19.4819,19.4214,19.4668,52000.0
2005-04-04 15:20:00,25.72,25.73,25.68,25.7,45000.0,19.4668,19.4744,19.4365,19.4517,45000.0
2005-04-04 15:25:00,25.7,25.7,25.67,25.67,29400.0,19.4517,19.4517,19.429,19.429,29400.0
2005-04-04 15:30:00,25.67,25.7,25.64,25.68,97000.0,19.429,19.4517,19.4062,19.4365,97000.0
2005-04-04 15:35:00,25.68,25.71,25.68,25.71,59600.0,19.4365,19.4592,19.4365,19.4592,59600.0
2005-04-04 15:40:00,25.71,25.73,25.68,25.68,57600.0,19.4592,19.4744,19.4365,19.4365,57600.0
2005-04-04 15:45:00,25.68,25.72,25.67,25.68,157800.0,19.4365,19.4668,19.429,19.4365,157800.0
2005-04-04 15:50:00,25.68,25.7,25.62,25.65,130200.0,19.4365,19.4517,19.3911,19.4138,130200.0
2005-04-04 15:55:00,25.65,25.73,25.6,25.68,306800.0,19.4138,19.4744,19.376,19.4365,306800.0
2005-04-05 09:30:00,25.7,25.7,25.55,25.62,170000.0,19.4517,19.4517,19.3381,19.3911,170000.0
2005-04-05 09:35:00,25.61,25.64,25.54,25.54,70600.0,19.3835,19.4062,19.3306,19.3306,70600.0
2005-04-05 09:40:00,25.54,25.58,25.49,25.58,88600.0,19.3306,19.3608,19.2927,19.3608,88600.0
2005-04-05 09:45:00,25.59,25.63,25.58,25.61,84000.0,19.3684,19.3987,19.3608,19.3835,84000.0
2005-04-05 09:50:00,25.61,25.75,25.6,25.75,78800.0,19.3835,19.4895,19.376,19.4895,78800.0
2005-04-05 09:55:00,25.75,25.82,25.74,25.75,109800.0,19.4895,19.5425,19.4819,19.4895,109800.0
2005-04-05 10:00:00,25.75,25.76,25.68,25.7,95600.0,19.4895,19.4971,19.4365,19.4517,95600.0
2005-04-05 10:05:00,25.72,25.73,25.64,25.64,131000.0,19.4668,19.4744,19.4062,19.4062,131000.0
2005-04-05 10:10:00,25.64,25.79,25.64,25.76,137000.0,19.4062,19.5198,19.4062,19.4971,137000.0
2005-04-05 10:15:00,25.78,25.81,25.74,25.81,72200.0,19.5122,19.5349,19.4819,19.5349,72200.0
2005-04-05 10:20:00,25.8,25.8,25.78,25.79,53000.0,19.5273,19.5273,19.5122,19.5198,53000.0
2005-04-05 10:25:00,25.79,25.81,25.78,25.81,66000.0,19.5198,19.5349,19.5122,19.5349,66000.0
2005-04-05 10:30:00,25.8,25.97,25.8,25.92,165200.0,19.5273,19.656,19.5273,19.6182,165200.0
2005-04-05 10:35:00,25.91,25.93,25.88,25.9,52000.0,19.6106,19.6257,19.5879,19.603,52000.0
2005-04-05 10:40:00,25.9,25.92,25.85,25.85,75200.0,19.603,19.6182,19.5652,19.5652,75200.0
2005-04-05 10:45:00,25.85,25.89,25.78,25.86,59400.0,19.5652,19.5955,19.5122,19.5728,59400.0
2005-04-05 10:50:00,25.85,25.91,25.85,25.91,84200.0,19.5652,19.6106,19.5652,19.6106,84200.0
2005-04-05 10:55:00,25.91,25.93,25.9,25.91,28800.0,19.6106,19.6257,19.603,19.6106,28800.0
2005-04-05 11:00:00,25.91,25.93,25.88,25.89,45000.0,19.6106,19.6257,19.5879,19.5955,45000.0
2005-04-05 11:05:00,25.89,25.89,25.86,25.89,70200.0,19.5955,19.5955,19.5728,19.5955,70200.0
2005-04-05 11:10:00,25.88,25.89,25.86,25.87,15600.0,19.5879,19.5955,19.5728,19.5803,15600.0
2005-04-05 11:15:00,25.88,25.89,25.86,25.87,21400.0,19.5879,19.5955,19.5728,19.5803,21400.0
2005-04-05 11:20:00,25.88,25.88,25.84,25.86,24200.0,19.5879,19.5879,19.5576,19.5728,24200.0
2005-04-05 11:25:00,25.85,25.88,25.84,25.86,43800.0,19.5652,19.5879,19.5576,19.5728,43800.0
2005-04-05 11:30:00,25.87,25.89,25.84,25.85,60600.0,19.5803,19.5955,19.5576,19.5652,60600.0
2005-04-05 11:35:00,25.85,25.89,25.85,25.86,35800.0,19.5652,19.5955,19.5652,19.5728,35800.0
2005-04-05 11:40:00,25.85,25.86,25.85,25.86,29800.0,19.5652,19.5728,19.5652,19.5728,29800.0
2005-04-05 11:45:00,25.85,25.86,25.83,25.84,46000.0,19.5652,19.5728,19.5501,19.5576,46000.0
2005-04-05 11:50:00,25.86,25.89,25.85,25.88,33200.0,19.5728,19.5955,19.5652,19.5879,33200.0
2005-04-05 11:55:00,25.88,25.88,25.8,25.84,30000.0,19.5879,19.5879,19.5273,19.5576,30000.0
2005-04-05 12:00:00,25.84,25.84,25.8,25.8,35000.0,19.5576,19.5576,19.5273,19.5273,35000.0
2005-04-05 12:05:00,25.81,25.83,25.8,25.83,24000.0,19.5349,19.5501,19.5273,19.5501,24000.0
2005-04-05 12:10:00,25.82,25.89,25.82,25.88,32800.0,19.5425,19.5955,19.5425,19.5879,32800.0
2005-04-05 12:15:00,25.87,25.89,25.86,25.89,13400.0,19.5803,19.5955,19.5728,19.5955,13400.0
2005-04-05 12:20:00,25.88,25.93,25.88,25.9,40200.0,19.5879,19.6257,19.5879,19.603,40200.0
2005-04-05 12:25:00,25.91,25.93,25.9,25.92,29600.0,19.6106,19.6257,19.603,19.6182,29600.0
2005-04-05 12:30:00,25.91,25.92,25.91,25.92,12000.0,19.6106,19.6182,19.6106,19.6182,12000.0
2005-04-05 12:35:00,25.92,25.94,25.92,25.94,38600.0,19.6182,19.6333,19.6182,19.6333,38600.0
2005-04-05 12:40:00,25.95,25.97,25.93,25.94,33600.0,19.6409,19.656,19.6257,19.6333,33600.0
2005-04-05 12:45:00,25.94,25.96,25.93,25.95,18000.0,19.6333,19.6484,19.6257,19.6409,18000.0
2005-04-05 12:50:00,25.95,25.97,25.94,25.96,17200.0,19.6409,19.656,19.6333,19.6484,17200.0
2005-04-05 12:55:00,25.96,25.97,25.93,25.95,33400.0,19.6484,19.656,19.6257,19.6409,33400.0
2005-04-05 13:00:00,25.96,25.99,25.96,25.98,44200.0,19.6484,19.6712,19.6484,19.6636,44200.0
2005-04-05 13:05:00,25.98,25.99,25.97,25.98,49000.0,19.6636,19.6712,19.656,19.6636,49000.0
2005-04-05 13:10:00,25.98,25.99,25.97,25.97,55000.0,19.6636,19.6712,19.656,19.656,55000.0
2005-04-05 13:15:00,25.97,25.98,25.96,25.96,33400.0,19.656,19.6636,19.6484,19.6484,33400.0
2005-04-05 13:20:00,25.96,25.97,25.93,25.93,46200.0,19.6484,19.656,19.6257,19.6257,46200.0
2005-04-05 13:25:00,25.93,25.93,25.91,25.92,12000.0,19.6257,19.6257,19.6106,19.6182,12000.0
2005-04-05 13:30:00,25.92,25.93,25.92,25.93,29400.0,19.6182,19.6257,19.6182,19.6257,29400.0
2005-04-05 13:35:00,25.92,25.93,25.87,25.89,23400.0,19.6182,19.6257,19.5803,19.5955,23400.0
2005-04-05 13:40:00,25.89,25.9,25.89,25.89,9200.0,19.5955,19.603,19.5955,19.5955,9200.0
2005-04-05 13:45:00,25.89,25.95,25.89,25.95,17200.0,19.5955,19.6409,19.5955,19.6409,17200.0
2005-04-05 13:50:00,25.95,25.95,25.8,25.87,118000.0,19.6409,19.6409,19.5273,19.5803,118000.0
2005-04-05 13:55:00,25.88,25.96,25.88,25.93,30000.0,19.5879,19.6484,19.5879,19.6257,30000.0
2005-04-05 14:00:00,25.92,25.95,25.84,25.84,42800.0,19.6182,19.6409,19.5576,19.5576,42800.0
2005-04-05 14:05:00,25.86,25.87,25.84,25.85,45600.0,19.5728,19.5803,19.5576,19.5652,45600.0
2005-04-05 14:10:00,25.84,25.85,25.82,25.84,64000.0,19.5576,19.5652,19.5425,19.5576,64000.0
2005-04-05 14:15:00,25.84,25.84,25.74,25.82,166400.0,19.5576,19.5576,19.4819,19.5425,166400.0
2005-04-05 14:20:00,25.81,25.83,25.8,25.82,74600.0,19.5349,19.5501,19.5273,19.5425,74600.0
2005-04-05 14:25:00,25.83,25.83,25.81,25.83,40800.0,19.5501,19.5501,19.5349,19.5501,40800.0
2005-04-05 14:30:00,25.83,25.85,25.79,25.79,33800.0,19.5501,19.5652,19.5198,19.5198,33800.0
2005-04-05 14:35:00,25.8,25.84,25.8,25.83,22000.0,19.5273,19.5576,19.5273,19.5501,22000.0
2005-04-05 14:40:00,25.83,25.83,25.79,25.8,22600.0,19.5501,19.5501,19.5198,19.5273,22600.0
2005-04-05 14:45:00,25.81,25.81,25.79,25.8,31200.0,19.5349,19.5349,19.5198,19.5273,31200.0
2005-04-05 14:50:00,25.8,25.82,25.8,25.82,36200.0,19.5273,19.5425,19.5273,19.5425,36200.0
2005-04-05 14:55:00,25.81,25.81,25.79,25.8,32400.0,19.5349,19.5349,19.5198,19.5273,32400.0
2005-04-05 15:00:00,25.8,25.82,25.79,25.82,47600.0,19.5273,19.5425,19.5198,19.5425,47600.0
2005-04-05 15:05:00,25.82,25.83,25.81,25.81,36400.0,19.5425,19.5501,19.5349,19.5349,36400.0
2005-04-05 15:10:00,25.81,25.83,25.81,25.82,38400.0,19.5349,19.5501,19.5349,19.5425,38400.0
2005-04-05 15:15:00,25.82,25.83,25.81,25.83,46000.0,19.5425,19.5501,19.5349,19.5501,46000.0
2005-04-05 15:20:00,25.83,25.85,25.82,25.85,57400.0,19.5501,19.5652,19.5425,19.5652,57400.0
2005-04-05 15:25:00,25.85,25.86,25.84,25.84,30600.0,19.5652,19.5728,19.5576,19.5576,30600.0
2005-04-05 15:30:00,25.85,25.86,25.8,25.86,61400.0,19.5652,19.5728,19.5273,19.5728,61400.0
2005-04-05 15:35:00,25.86,25.9,25.86,25.9,104600.0,19.5728,19.603,19.5728,19.603,104600.0
2005-04-05 15:40:00,25.9,25.9,25.87,25.87,69600.0,19.603,19.603,19.5803,19.5803,69600.0
2005-04-05 15:45:00,25.88,25.88,25.86,25.86,71200.0,19.5879,19.5879,19.5728,19.5728,71200.0
2005-04-05 15:50:00,25.86,25.86,25.82,25.84,122400.0,19.5728,19.5728,19.5425,19.5576,122400.0
2005-04-05 15:55:00,25.84,25.88,25.82,25.85,180400.0,19.5576,19.5879,19.5425,19.5652,180400.0
2005-04-06 09:30:00,26.0,26.03,25.99,26.01,168800.0,19.6787,19.7014,19.6712,19.6863,168800.0
2005-04-06 09:35:00,26.01,26.01,25.94,26.01,54800.0,19.6863,19.6863,19.6333,19.6863,54800.0
2005-04-06 09:40:00,25.99,26.01,25.98,25.98,16800.0,19.6712,19.6863,19.6636,19.6636,16800.0
2005-04-06 09:45:00,25.98,26.0,25.96,26.0,39200.0,19.6636,19.6787,19.6484,19.6787,39200.0
2005-04-06 09:50:00,26.0,26.02,25.99,26.0,65200.0,19.6787,19.6939,19.6712,19.6787,65200.0
2005-04-06 09:55:00,26.0,26.03,25.95,26.02,58800.0,19.6787,19.7014,19.6409,19.6939,58800.0
2005-04-06 10:00:00,26.0,26.04,25.97,26.04,61600.0,19.6787,19.709,19.656,19.709,61600.0
2005-04-06 10:05:00,26.05,26.05,26.02,26.04,59600.0,19.7166,19.7166,19.6939,19.709,59600.0
2005-04-06 10:10:00,26.03,26.05,26.0,26.02,65600.0,19.7014,19.7166,19.6787,19.6939,65600.0
2005-04-06 10:15:00,26.02,26.03,26.0,26.02,50800.0,19.6939,19.7014,19.6787,19.6939,50800.0
2005-04-06 10:20:00,26.01,26.02,26.0,26.01,41000.0,19.6863,19.6939,19.6787,19.6863,41000.0
2005-04-06 10:25:00,26.01,26.03,26.01,26.03,36200.0,19.6863,19.7014,19.6863,19.7014,36200.0
2005-04-06 10:30:00,26.02,26.05,25.94,25.96,122600.0,19.6939,19.7166,19.6333,19.6484,122600.0
2005-04-06 10:35:00,25.97,25.97,25.86,25.91,107800.0,19.656,19.656,19.5728,19.6106,107800.0
2005-04-06 10:40:00,25.91,25.97,25.91,25.93,86000.0,19.6106,19.656,19.6106,19.6257,86000.0
2005-04-06 10:45:00,25.93,26.0,25.93,25.99,69600.0,19.6257,19.6787,19.6257,19.6712,69600.0
2005-04-06 10:50:00,25.98,26.02,25.94,26.0,41000.0,19.6636,19.6939,19.6333,19.6787,41000.0
2005-04-06 10:55:00,26.0,26.03,25.99,26.01,68400.0,19.6787,19.7014,19.6712,19.6863,68400.0
2005-04-06 11:00:00,26.0,26.09,26.0,26.09,91800.0,19.6787,19.7468,19.6787,19.7468,91800.0
2005-04-06 11:05:00,26.08,26.08,26.03,26.06,65600.0,19.7393,19.7393,19.7014,19.7241,65600.0
2005-04-06 11:10:00,26.06,26.08,26.05,26.08,92400.0,19.7241,19.7393,19.7166,19.7393,92400.0
2005-04-06 11:15:00,26.07,26.08,26.0,26.06,172000.0,19.7317,19.7393,19.6787,19.7241,172000.0
2005-04-06 11:20:00,26.06,26.06,26.04,26.06,114200.0,19.7241,19.7241,19.709,19.7241,114200.0
2005-04-06 11:25:00,26.06,26.15,26.05,26.14,153200.0,19.7241,19.7923,19.7166,19.7847,153200.0
2005-04-06 11:30:00,26.13,26.14,26.11,26.13,109200.0,19.7771,19.7847,19.762,19.7771,109200.0
2005-04-06 11:35:00,26.12,26.13,26.11,26.11,30800.0,19.7695,19.7771,19.762,19.762,30800.0
2005-04-06 11:40:00,26.11,26.13,26.08,26.1,56600.0,19.762,19.7771,19.7393,19.7544,56600.0
2005-04-06 11:45:00,26.09,26.11,26.09,26.1,56800.0,19.7468,19.762,19.7468,19.7544,56800.0
2005-04-06 11:50:00,26.1,26.14,26.1,26.14,86000.0,19.7544,19.7847,19.7544,19.7847,86000.0
2005-04-06 11:55:00,26.15,26.16,26.15,26.15,43400.0,19.7923,19.7998,19.7923,19.7923,43400.0
2005-04-06 12:00:00,26.15,26.16,26.13,26.14,24000.0,19.7923,19.7998,19.7771,19.7847,24000.0
2005-04-06 12:05:00,26.13,26.16,26.13,26.15,44200.0,19.7771,19.7998,19.7771,19.7923,44200.0
2005-04-06 12:10:00,26.15,26.16,26.13,26.14,15600.0,19.7923,19.7998,19.7771,19.7847,15600.0
2005-04-06 12:15:00,26.14,26.17,26.14,26.15,48800.0,19.7847,19.8074,19.7847,19.7923,48800.0
2005-04-06 12:20:00,26.14,26.15,26.13,26.15,17800.0,19.7847,19.7923,19.7771,19.7923,17800.0
2005-04-06 12:25:00,26.14,26.17,26.12,26.13,105400.0,19.7847,19.8074,19.7695,19.7771,105400.0
2005-04-06 12:30:00,26.12,26.14,26.1,26.1,68800.0,19.7695,19.7847,19.7544,19.7544,68800.0
2005-04-06 12:35:00,26.1,26.15,26.1,26.15,54800.0,19.7544,19.7923,19.7544,19.7923,54800.0
2005-04-06 12:40:00,26.14,26.14,26.1,26.13,39600.0,19.7847,19.7847,19.7544,19.7771,39600.0
2005-04-06 12:45:00,26.13,26.15,26.12,26.14,22800.0,19.7771,19.7923,19.7695,19.7847,22800.0
2005-04-06 12:50:00,26.14,26.15,26.1,26.11,49000.0,19.7847,19.7923,19.7544,19.762,49000.0
2005-04-06 12:55:00,26.11,26.13,26.1,26.13,30000.0,19.762,19.7771,19.7544,19.7771,30000.0
2005-04-06 13:00:00,26.12,26.15,26.12,26.15,21600.0,19.7695,19.7923,19.7695,19.7923,21600.0
2005-04-06 13:05:00,26.15,26.15,26.13,26.14,16400.0,19.7923,19.7923,19.7771,19.7847,16400.0
2005-04-06 13:10:00,26.13,26.15,26.13,26.13,59000.0,19.7771,19.7923,19.7771,19.7771,59000.0
2005-04-06 13:15:00,26.11,26.13,26.09,26.1,30800.0,19.762,19.7771,19.7468,19.7544,30800.0
2005-04-06 13:20:00,26.1,26.14,26.1,26.12,29800.0,19.7544,19.7847,19.7544,19.7695,29800.0
2005-04-06 13:25:00,26.12,26.14,26.11,26.11,32200.0,19.7695,19.7847,19.762,19.762,32200.0
2005-04-06 13:30:00,26.11,26.16,26.11,26.13,32000.0,19.762,19.7998,19.762,19.7771,32000.0
2005-04-06 13:35:00,26.13,26.15,26.13,26.13,17400.0,19.7771,19.7923,19.7771,19.7771,17400.0
2005-04-06 13:40:00,26.12,26.14,26.11,26.13,15400.0,19.7695,19.7847,19.762,19.7771,15400.0
2005-04-06 13:45:00,26.13,26.13,26.08,26.09,66000.0,19.7771,19.7771,19.7393,19.7468,66000.0
2005-04-06 13:50:00,26.09,26.1,26.03,26.08,84600.0,19.7468,19.7544,19.7014,19.7393,84600.0
2005-04-06 13:55:00,26.08,26.08,26.0,26.07,69800.0,19.7393,19.7393,19.6787,19.7317,69800.0
2005-04-06 14:00:00,26.06,26.11,26.05,26.11,41200.0,19.7241,19.762,19.7166,19.762,41200.0
2005-04-06 14:05:00,26.09,26.13,26.07,26.09,66400.0,19.7468,19.7771,19.7317,19.7468,66400.0
2005-04-06 14:10:00,26.09,26.13,26.09,26.11,76200.0,19.7468,19.7771,19.7468,19.762,76200.0
2005-04-06 14:15:00,26.12,26.13,26.11,26.13,38800.0,19.7695,19.7771,19.762,19.7771,38800.0
2005-04-06 14:20:00,26.13,26.13,26.11,26.13,20200.0,19.7771,19.7771,19.762,19.7771,20200.0
2005-04-06 14:25:00,26.13,26.15,26.13,26.15,56000.0,19.7771,19.7923,19.7771,19.7923,56000.0
2005-04-06 14:30:00,26.15,26.17,26.15,26.17,37400.0,19.7923,19.8074,19.7923,19.8074,37400.0
2005-04-06 14:35:00,26.17,26.19,26.17,26.18,74000.0,19.8074,19.8225,19.8074,19.815,74000.0
2005-04-06 14:40:00,26.18,26.18,26.15,26.16,28400.0,19.815,19.815,19.7923,19.7998,28400.0
2005-04-06 14:45:00,26.17,26.18,26.16,26.17,39000.0,19.8074,19.815,19.7998,19.8074,39000.0
2005-04-06 14:50:00,26.17,26.18,26.17,26.18,32600.0,19.8074,19.815,19.8074,19.815,32600.0
2005-04-06 14:55:00,26.18,26.18,26.1,26.15,79600.0,19.815,19.815,19.7544,19.7923,79600.0
2005-04-06 15:00:00,26.15,26.15,26.09,26.13,45600.0,19.7923,19.7923,19.7468,19.7771,45600.0
2005-04-06 15:05:00,26.13,26.15,26.13,26.15,47400.0,19.7771,19.7923,19.7771,19.7923,47400.0
2005-04-06 15:10:00,26.15,26.15,26.14,26.15,54600.0,19.7923,19.7923,19.7847,19.7923,54600.0
2005-04-06 15:15:00,26.15,26.16,26.11,26.11,60400.0,19.7923,19.7998,19.762,19.762,60400.0
2005-04-06 15:20:00,26.11,26.11,26.02,26.1,104000.0,19.762,19.762,19.6939,19.7544,104000.0
2005-04-06 15:25:00,26.1,26.1,26.02,26.1,80800.0,19.7544,19.7544,19.6939,19.7544,80800.0
2005-04-06 15:30:00,26.09,26.09,26.02,26.07,82200.0,19.7468,19.7468,19.6939,19.7317,82200.0
2005-04-06 15:35:00,26.07,26.14,26.07,26.11,86600.0,19.7317,19.7847,19.7317,19.762,86600.0
2005-04-06 15:40:00,26.11,26.11,26.1,26.1,28200.0,19.762,19.762,19.7544,19.7544,28200.0
2005-04-06 15:45:00,26.11,26.11,26.04,26.08,131400.0,19.762,19.762,19.709,19.7393,131400.0
2005-04-06 15:50:00,26.08,26.11,26.07,26.08,153600.0,19.7393,19.762,19.7317,19.7393,153600.0
2005-04-06 15:55:00,26.09,26.13,26.06,26.07,323400.0,19.7468,19.7771,19.7241,19.7317,323400.0
2005-04-07 09:30:00,25.44,25.5,25.24,25.35,794800.0,19.2549,19.3003,19.1035,19.1868,794800.0
2005-04-07 09:35:00,25.34,25.49,25.33,25.39,280000.0,19.1792,19.2927,19.1716,19.217,280000.0
2005-04-07 09:40:00,25.39,25.39,25.07,25.08,483800.0,19.217,19.217,18.9748,18.9824,483800.0
2005-04-07 09:45:00,25.08,25.13,24.87,25.06,838200.0,18.9824,19.0202,18.8235,18.9673,838200.0
2005-04-07 09:50:00,25.06,25.07,24.78,24.94,659600.0,18.9673,18.9748,18.7553,18.8764,659600.0
2005-04-07 09:55:00,24.93,25.0,24.84,24.85,394000.0,18.8689,18.9218,18.8007,18.8083,394000.0
2005-04-07 10:00:00,24.84,24.92,24.74,24.88,472200.0,18.8007,18.8613,18.7251,18.831,472200.0
2005-04-07 10:05:00,24.87,24.92,24.83,24.88,349200.0,18.8235,18.8613,18.7932,18.831,349200.0
2005-04-07 10:10:00,24.89,25.0,24.88,24.98,532400.0,18.8386,18.9218,18.831,18.9067,532400.0
2005-04-07 10:15:00,24.98,25.04,24.92,25.01,340400.0,18.9067,18.9521,18.8613,18.9294,340400.0
2005-04-07 10:20:00,25.01,25.06,25.01,25.03,423200.0,18.9294,18.9673,18.9294,18.9446,423200.0
2005-04-07 10:25:00,25.02,25.04,24.97,24.98,239600.0,18.937,18.9521,18.8991,18.9067,239600.0
2005-04-07 10:30:00,24.98,25.02,24.91,24.92,328400.0,18.9067,18.937,18.8537,18.8613,328400.0
2005-04-07 10:35:00,24.92,24.98,24.43,24.98,297600.0,18.8613,18.9067,18.4904,18.9067,297600.0
2005-04-07 10:40:00,24.97,25.04,24.96,25.02,334400.0,18.8991,18.9521,18.8916,18.937,334400.0
2005-04-07 10:45:00,25.01,25.15,25.01,25.1,363200.0,18.9294,19.0354,18.9294,18.9975,363200.0
2005-04-07 10:50:00,25.1,25.16,25.08,25.13,245600.0,18.9975,19.0429,18.9824,19.0202,245600.0
2005-04-07 10:55:00,25.13,25.13,25.06,25.08,166800.0,19.0202,19.0202,18.9673,18.9824,166800.0
2005-04-07 11:00:00,25.08,25.08,24.99,25.02,183000.0,18.9824,18.9824,18.9143,18.937,183000.0
2005-04-07 11:05:00,25.03,25.06,24.99,25.05,229000.0,18.9446,18.9673,18.9143,18.9597,229000.0
2005-04-07 11:10:00,25.05,25.09,25.03,25.08,223200.0,18.9597,18.99,18.9446,18.9824,223200.0
2005-04-07 11:15:00,25.08,25.14,25.05,25.11,184400.0,18.9824,19.0278,18.9597,19.0051,184400.0
2005-04-07 11:20:00,25.11,25.11,25.05,25.09,214000.0,19.0051,19.0051,18.9597,18.99,214000.0
2005-04-07 11:25:00,25.1,25.11,25.09,25.1,255400.0,18.9975,19.0051,18.99,18.9975,255400.0
2005-04-07 11:30:00,25.1,25.1,25.05,25.05,89800.0,18.9975,18.9975,18.9597,18.9597,89800.0
2005-04-07 11:35:00,25.05,25.09,25.05,25.08,77800.0,18.9597,18.99,18.9597,18.9824,77800.0
2005-04-07 11:40:00,25.09,25.19,25.08,25.18,228000.0,18.99,19.0657,18.9824,19.0581,228000.0
2005-04-07 11:45:00,25.18,25.19,25.13,25.14,182400.0,19.0581,19.0657,19.0202,19.0278,182400.0
2005-04-07 11:50:00,25.14,25.15,25.11,25.13,96400.0,19.0278,19.0354,19.0051,19.0202,96400.0
2005-04-07 11:55:00,25.13,25.13,25.11,25.13,119200.0,19.0202,19.0202,19.0051,19.0202,119200.0
2005-04-07 12:00:00,25.13,25.14,25.11,25.11,131000.0,19.0202,19.0278,19.0051,19.0051,131000.0
2005-04-07 12:05:00,25.12,25.12,25.11,25.11,50400.0,19.0127,19.0127,19.0051,19.0051,50400.0
2005-04-07 12:10:00,25.11,25.12,25.07,25.08,161400.0,19.0051,19.0127,18.9748,18.9824,161400.0
2005-04-07 12:15:00,25.07,25.09,25.05,25.08,88600.0,18.9748,18.99,18.9597,18.9824,88600.0
2005-04-07 12:20:00,25.08,25.08,25.05,25.06,115400.0,18.9824,18.9824,18.9597,18.9673,115400.0
2005-04-07 12:25:00,25.06,25.08,25.05,25.07,76400.0,18.9673,18.9824,18.9597,18.9748,76400.0
2005-04-07 12:30:00,25.07,25.1,25.07,25.08,67400.0,18.9748,18.9975,18.9748,18.9824,67400.0
2005-04-07 12:35:00,25.08,25.13,25.07,25.13,98800.0,18.9824,19.0202,18.9748,19.0202,98800.0
2005-04-07 12:40:00,25.13,25.14,25.08,25.11,212000.0,19.0202,19.0278,18.9824,19.0051,212000.0
2005-04-07 12:45:00,25.12,25.15,25.11,25.13,181800.0,19.0127,19.0354,19.0051,19.0202,181800.0
2005-04-07 12:50:00,25.13,25.13,25.07,25.08,42200.0,19.0202,19.0202,18.9748,18.9824,42200.0
2005-04-07 12:55:00,25.08,25.13,25.05,25.05,92800.0,18.9824,19.0202,18.9597,18.9597,92800.0
2005-04-07 13:00:00,25.05,25.08,25.05,25.07,69200.0,18.9597,18.9824,18.9597,18.9748,69200.0
2005-04-07 13:05:00,25.07,25.08,25.05,25.07,191200.0,18.9748,18.9824,18.9597,18.9748,191200.0
2005-04-07 13:10:00,25.07,25.14,25.07,25.12,146200.0,18.9748,19.0278,18.9748,19.0127,146200.0
2005-04-07 13:15:00,25.12,25.14,25.11,25.13,54400.0,19.0127,19.0278,19.0051,19.0202,54400.0
2005-04-07 13:20:00,25.13,25.18,25.11,25.15,231600.0,19.0202,19.0581,19.0051,19.0354,231600.0
2005-04-07 13:25:00,25.15,25.15,25.08,25.09,119600.0,19.0354,19.0354,18.9824,18.99,119600.0
2005-04-07 13:30:00,25.08,25.12,25.08,25.08,99400.0,18.9824,19.0127,18.9824,18.9824,99400.0
2005-04-07 13:35:00,25.09,25.11,25.08,25.08,68600.0,18.99,19.0051,18.9824,18.9824,68600.0
2005-04-07 13:40:00,25.08,25.08,25.04,25.06,132000.0,18.9824,18.9824,18.9521,18.9673,132000.0
2005-04-07 13:45:00,25.05,25.08,25.04,25.06,86600.0,18.9597,18.9824,18.9521,18.9673,86600.0
2005-04-07 13:50:00,25.06,25.08,25.05,25.08,106400.0,18.9673,18.9824,18.9597,18.9824,106400.0
2005-04-07 13:55:00,25.09,25.11,25.07,25.11,126800.0,18.99,19.0051,18.9748,19.0051,126800.0
2005-04-07 14:00:00,25.11,25.11,25.08,25.1,65400.0,19.0051,19.0051,18.9824,18.9975,65400.0
2005-04-07 14:05:00,25.1,25.17,25.09,25.15,171400.0,18.9975,19.0505,18.99,19.0354,171400.0
2005-04-07 14:10:00,25.15,25.16,25.05,25.06,157800.0,19.0354,19.0429,18.9597,18.9673,157800.0
2005-04-07 14:15:00,25.06,25.06,25.04,25.05,249800.0,18.9673,18.9673,18.9521,18.9597,249800.0
2005-04-07 14:20:00,25.06,25.06,25.04,25.05,140800.0,18.9673,18.9673,18.9521,18.9597,140800.0
2005-04-07 14:25:00,25.05,25.05,24.99,25.02,295400.0,18.9597,18.9597,18.9143,18.937,295400.0
2005-04-07 14:30:00,25.03,25.07,25.02,25.06,268400.0,18.9446,18.9748,18.937,18.9673,268400.0
2005-04-07 14:35:00,25.07,25.12,25.03,25.08,218000.0,18.9748,19.0127,18.9446,18.9824,218000.0
2005-04-07 14:40:00,25.09,25.11,25.07,25.08,51400.0,18.99,19.0051,18.9748,18.9824,51400.0
2005-04-07 14:45:00,25.08,25.13,25.08,25.09,82600.0,18.9824,19.0202,18.9824,18.99,82600.0
2005-04-07 14:50:00,25.09,25.11,25.08,25.09,59000.0,18.99,19.0051,18.9824,18.99,59000.0
2005-04-07 14:55:00,25.08,25.13,25.08,25.11,168800.0,18.9824,19.0202,18.9824,19.0051,168800.0
2005-04-07 15:00:00,25.11,25.14,25.09,25.1,217400.0,19.0051,19.0278,18.99,18.9975,217400.0
2005-04-07 15:05:00,25.1,25.11,25.1,25.1,158400.0,18.9975,19.0051,18.9975,18.9975,158400.0
2005-04-07 15:10:00,25.1,25.18,25.1,25.15,395200.0,18.9975,19.0581,18.9975,19.0354,395200.0
2005-04-07 15:15:00,25.15,25.27,25.15,25.18,314000.0,19.0354,19.1262,19.0354,19.0581,314000.0
2005-04-07 15:20:00,25.18,25.26,25.18,25.21,213800.0,19.0581,19.1186,19.0581,19.0808,213800.0
2005-04-07 15:25:00,25.21,25.21,25.18,25.21,299800.0,19.0808,19.0808,19.0581,19.0808,299800.0
2005-04-07 15:30:00,25.21,25.21,25.0,25.21,174000.0,19.0808,19.0808,18.9218,19.0808,174000.0
2005-04-07 15:35:00,25.21,25.27,25.21,25.24,275800.0,19.0808,19.1262,19.0808,19.1035,275800.0
2005-04-07 15:40:00,25.23,25.25,25.15,25.17,223800.0,19.0959,19.1111,19.0354,19.0505,223800.0
2005-04-07 15:45:00,25.17,25.22,25.14,25.15,288000.0,19.0505,19.0884,19.0278,19.0354,288000.0
2005-04-07 15:50:00,25.16,25.2,25.09,25.1,472400.0,19.0429,19.0732,18.99,18.9975,472400.0
2005-04-07 15:55:00,25.1,25.22,25.07,25.22,475000.0,18.9975,19.0884,18.9748,19.0884,475000.0
2005-04-08 09:30:00,25.22,25.38,25.06,25.2,302200.0,19.0884,19.2095,18.9673,19.0732,302200.0
2005-04-08 09:35:00,25.17,25.18,25.1,25.11,107200.0,19.0505,19.0581,18.9975,19.0051,107200.0
2005-04-08 09:40:00,25.11,25.25,25.08,25.22,137600.0,19.0051,19.1111,18.9824,19.0884,137600.0
2005-04-08 09:45:00,25.21,25.23,25.16,25.19,63800.0,19.0808,19.0959,19.0429,19.0657,63800.0
2005-04-08 09:50:00,25.19,25.22,25.19,25.22,23000.0,19.0657,19.0884,19.0657,19.0884,23000.0
2005-04-08 09:55:00,25.21,25.22,25.18,25.21,41000.0,19.0808,19.0884,19.0581,19.0808,41000.0
2005-04-08 10:00:00,25.22,25.22,25.17,25.18,140200.0,19.0884,19.0884,19.0505,19.0581,140200.0
2005-04-08 10:05:00,25.17,25.18,25.09,25.09,146800.0,19.0505,19.0581,18.99,18.99,146800.0
2005-04-08 10:10:00,25.09,25.1,25.05,25.07,162800.0,18.99,18.9975,18.9597,18.9748,162800.0
2005-04-08 10:15:00,25.07,25.12,25.07,25.1,129600.0,18.9748,19.0127,18.9748,18.9975,129600.0
2005-04-08 10:20:00,25.1,25.11,25.04,25.06,99800.0,18.9975,19.0051,18.9521,18.9673,99800.0
2005-04-08 10:25:00,25.07,25.11,25.04,25.08,140000.0,18.9748,19.0051,18.9521,18.9824,140000.0
2005-04-08 10:30:00,25.08,25.08,25.02,25.02,177600.0,18.9824,18.9824,18.937,18.937,177600.0
2005-04-08 10:35:00,25.02,25.03,24.95,25.0,278400.0,18.937,18.9446,18.884,18.9218,278400.0
2005-04-08 10:40:00,25.0,25.07,24.99,25.06,298800.0,18.9218,18.9748,18.9143,18.9673,298800.0
2005-04-08 10:45:00,25.06,25.07,25.02,25.05,66200.0,18.9673,18.9748,18.937,18.9597,66200.0
2005-04-08 10:50:00,25.05,25.05,24.99,24.99,92200.0,18.9597,18.9597,18.9143,18.9143,92200.0
2005-04-08 10:55:00,25.0,25.11,24.99,25.09,110400.0,18.9218,19.0051,18.9143,18.99,110400.0
2005-04-08 11:00:00,25.09,25.11,25.0,25.0,214400.0,18.99,19.0051,18.9218,18.9218,214400.0
2005-04-08 11:05:00,25.01,25.04,25.0,25.04,162000.0,18.9294,18.9521,18.9218,18.9521,162000.0
2005-04-08 11:10:00,25.04,25.08,25.03,25.08,81600.0,18.9521,18.9824,18.9446,18.9824,81600.0
2005-04-08 11:15:00,25.08,25.1,25.07,25.08,60400.0,18.9824,18.9975,18.9748,18.9824,60400.0
2005-04-08 11:20:00,25.08,25.09,25.07,25.08,33800.0,18.9824,18.99,18.9748,18.9824,33800.0
2005-04-08 11:25:00,25.08,25.09,25.03,25.03,111800.0,18.9824,18.99,18.9446,18.9446,111800.0
2005-04-08 11:30:00,25.03,25.03,24.98,24.99,151400.0,18.9446,18.9446,18.9067,18.9143,151400.0
2005-04-08 11:35:00,24.99,25.08,24.99,25.03,75800.0,18.9143,18.9824,18.9143,18.9446,75800.0
2005-04-08 11:40:00,25.04,25.06,25.0,25.02,30000.0,18.9521,18.9673,18.9218,18.937,30000.0
2005-04-08 11:45:00,25.02,25.06,24.97,25.0,165200.0,18.937,18.9673,18.8991,18.9218,165200.0
2005-04-08 11:50:00,25.0,25.0,24.96,24.97,80400.0,18.9218,18.9218,18.8916,18.8991,80400.0
2005-04-08 11:55:00,24.97,24.99,24.96,24.96,91200.0,18.8991,18.9143,18.8916,18.8916,91200.0
2005-04-08 12:00:00,24.96,24.97,24.93,24.97,82400.0,18.8916,18.8991,18.8689,18.8991,82400.0
2005-04-08 12:05:00,24.97,24.97,24.93,24.95,52000.0,18.8991,18.8991,18.8689,18.884,52000.0
2005-04-08 12:10:00,24.95,25.04,24.95,25.04,68600.0,18.884,18.9521,18.884,18.9521,68600.0
2005-04-08 12:15:00,25.04,25.04,24.99,25.01,44600.0,18.9521,18.9521,18.9143,18.9294,44600.0
2005-04-08 12:20:00,25.01,25.02,25.01,25.02,19600.0,18.9294,18.937,18.9294,18.937,19600.0
2005-04-08 12:25:00,25.02,25.05,25.02,25.05,45600.0,18.937,18.9597,18.937,18.9597,45600.0
2005-04-08 12:30:00,25.05,25.05,25.02,25.03,34800.0,18.9597,18.9597,18.937,18.9446,34800.0
2005-04-08 12:35:00,25.03,25.03,24.97,24.97,91000.0,18.9446,18.9446,18.8991,18.8991,91000.0
2005-04-08 12:40:00,24.97,25.0,24.95,24.98,79000.0,18.8991,18.9218,18.884,18.9067,79000.0
2005-04-08 12:45:00,25.0,25.0,24.95,24.96,108800.0,18.9218,18.9218,18.884,18.8916,108800.0
2005-04-08 12:50:00,24.95,24.98,24.93,24.97,77400.0,18.884,18.9067,18.8689,18.8991,77400.0
2005-04-08 12:55:00,24.98,24.98,24.93,24.95,59200.0,18.9067,18.9067,18.8689,18.884,59200.0
2005-04-08 13:00:00,24.95,24.95,24.93,24.94,56600.0,18.884,18.884,18.8689,18.8764,56600.0
2005-04-08 13:05:00,24.95,24.97,24.93,24.93,41000.0,18.884,18.8991,18.8689,18.8689,41000.0
2005-04-08 13:10:00,24.93,24.97,24.92,24.96,48600.0,18.8689,18.8991,18.8613,18.8916,48600.0
2005-04-08 13:15:00,24.96,24.99,24.91,24.91,71800.0,18.8916,18.9143,18.8537,18.8537,71800.0
2005-04-08 13:20:00,24.91,24.96,24.91,24.93,82600.0,18.8537,18.8916,18.8537,18.8689,82600.0
2005-04-08 13:25:00,24.93,24.98,24.92,24.96,38000.0,18.8689,18.9067,18.8613,18.8916,38000.0
2005-04-08 13:30:00,24.95,24.97,24.93,24.94,78400.0,18.884,18.8991,18.8689,18.8764,78400.0
2005-04-08 13:35:00,24.94,24.94,24.93,24.93,25200.0,18.8764,18.8764,18.8689,18.8689,25200.0
2005-04-08 13:40:00,24.92,24.94,24.92,24.93,56400.0,18.8613,18.8764,18.8613,18.8689,56400.0
2005-04-08 13:45:00,24.94,24.94,24.91,24.91,61400.0,18.8764,18.8764,18.8537,18.8537,61400.0
2005-04-08 13:50:00,24.91,24.93,24.86,24.88,177400.0,18.8537,18.8689,18.8159,18.831,177400.0
2005-04-08 13:55:00,24.88,24.9,24.86,24.87,84400.0,18.831,18.8462,18.8159,18.8235,84400.0
2005-04-08 14:00:00,24.87,24.9,24.86,24.88,45200.0,18.8235,18.8462,18.8159,18.831,45200.0
2005-04-08 14:05:00,24.88,24.89,24.82,24.83,156400.0,18.831,18.8386,18.7856,18.7932,156400.0
2005-04-08 14:10:00,24.82,24.83,24.8,24.81,117400.0,18.7856,18.7932,18.7705,18.778,117400.0
2005-04-08 14:15:00,24.81,24.81,24.63,24.74,442000.0,18.778,18.778,18.6418,18.7251,442000.0
2005-04-08 14:20:00,24.74,24.8,24.65,24.68,448200.0,18.7251,18.7705,18.6569,18.6796,448200.0
2005-04-08 14:25:00,24.68,24.7,24.65,24.68,230400.0,18.6796,18.6948,18.6569,18.6796,230400.0
2005-04-08 14:30:00,24.68,24.68,24.62,24.66,247400.0,18.6796,18.6796,18.6342,18.6645,247400.0
2005-04-08 14:35:00,24.64,24.64,24.58,24.58,189600.0,18.6494,18.6494,18.604,18.604,189600.0
2005-04-08 14:40:00,24.59,24.61,24.36,24.43,655200.0,18.6115,18.6267,18.4374,18.4904,655200.0
2005-04-08 14:45:00,24.42,24.54,24.42,24.49,339000.0,18.4829,18.5737,18.4829,18.5358,339000.0
2005-04-08 14:50:00,24.49,24.54,24.49,24.52,185000.0,18.5358,18.5737,18.5358,18.5585,185000.0
2005-04-08 14:55:00,24.52,24.55,24.51,24.54,105000.0,18.5585,18.5813,18.551,18.5737,105000.0
2005-04-08 15:00:00,24.54,24.54,24.47,24.52,253400.0,18.5737,18.5737,18.5207,18.5585,253400.0
2005-04-08 15:05:00,24.52,24.53,24.48,24.5,320600.0,18.5585,18.5661,18.5283,18.5434,320600.0
2005-04-08 15:10:00,24.5,24.5,24.44,24.45,211200.0,18.5434,18.5434,18.498,18.5056,211200.0
2005-04-08 15:15:00,24.46,24.47,24.44,24.46,187000.0,18.5131,18.5207,18.498,18.5131,187000.0
2005-04-08 15:20:00,24.45,24.46,24.4,24.4,217400.0,18.5056,18.5131,18.4677,18.4677,217400.0
2005-04-08 15:25:00,24.41,24.41,24.35,24.35,344400.0,18.4753,18.4753,18.4299,18.4299,344400.0
2005-04-08 15:30:00,24.35,24.36,24.31,24.36,438800.0,18.4299,18.4374,18.3996,18.4374,438800.0
2005-04-08 15:35:00,24.36,24.68,24.33,24.35,363600.0,18.4374,18.6796,18.4147,18.4299,363600.0
2005-04-08 15:40:00,24.36,24.38,24.31,24.35,316000.0,18.4374,18.4526,18.3996,18.4299,316000.0
2005-04-08 15:45:00,24.35,24.4,24.3,24.33,690800.0,18.4299,18.4677,18.392,18.4147,690800.0
2005-04-08 15:50:00,24.33,24.4,24.31,24.34,502200.0,18.4147,18.4677,18.3996,18.4223,502200.0
2005-04-08 15:55:00,24.34,24.38,24.3,24.3,510000.0,18.4223,18.4526,18.392,18.392,510000.0
2005-04-11 09:30:00,24.25,24.33,24.1,24.24,566800.0,18.3542,18.4147,18.2407,18.3466,566800.0
2005-04-11 09:35:00,24.23,24.38,24.2,24.29,129400.0,18.3391,18.4526,18.3163,18.3845,129400.0
2005-04-11 09:40:00,24.27,24.27,24.15,24.21,135400.0,18.3693,18.3693,18.2785,18.3239,135400.0
2005-04-11 09:45:00,24.22,24.25,24.2,24.24,115000.0,18.3315,18.3542,18.3163,18.3466,115000.0
2005-04-11 09:50:00,24.24,24.24,24.13,24.15,282200.0,18.3466,18.3466,18.2634,18.2785,282200.0
2005-04-11 09:55:00,24.15,24.15,24.08,24.09,235000.0,18.2785,18.2785,18.2255,18.2331,235000.0
2005-04-11 10:00:00,24.08,24.09,23.58,23.6,1055400.0,18.2255,18.2331,17.8471,17.8622,1055400.0
2005-04-11 10:05:00,23.58,23.98,23.45,23.53,928600.0,17.8471,18.1498,17.7487,17.8092,928600.0
2005-04-11 10:10:00,23.54,23.63,23.38,23.52,669400.0,17.8168,17.8849,17.6957,17.8017,669400.0
2005-04-11 10:15:00,23.52,23.58,23.47,23.53,451200.0,17.8017,17.8471,17.7638,17.8092,451200.0
2005-04-11 10:20:00,23.52,23.69,23.5,23.57,899800.0,17.8017,17.9303,17.7865,17.8395,899800.0
2005-04-11 10:25:00,23.57,23.59,23.22,23.49,603400.0,17.8395,17.8547,17.5746,17.779,603400.0
2005-04-11 10:30:00,23.49,23.53,23.43,23.53,525200.0,17.779,17.8092,17.7336,17.8092,525200.0
2005-04-11 10:35:00,23.53,23.55,23.46,23.48,385400.0,17.8092,17.8244,17.7563,17.7714,385400.0
2005-04-11 10:40:00,23.49,23.53,23.43,23.45,333800.0,17.779,17.8092,17.7336,17.7487,333800.0
2005-04-11 10:45:00,23.45,23.52,23.36,23.4,729600.0,17.7487,17.8017,17.6806,17.7108,729600.0
2005-04-11 10:50:00,23.4,23.49,23.38,23.49,352800.0,17.7108,17.779,17.6957,17.779,352800.0
2005-04-11 10:55:00,23.48,23.49,23.4,23.48,241400.0,17.7714,17.779,17.7108,17.7714,241400.0
2005-04-11 11:00:00,23.48,23.54,23.45,23.54,288200.0,17.7714,17.8168,17.7487,17.8168,288200.0
2005-04-11 11:05:00,23.53,23.56,23.5,23.52,229800.0,17.8092,17.8319,17.7865,17.8017,229800.0
2005-04-11 11:10:00,23.52,23.63,23.52,23.58,320200.0,17.8017,17.8849,17.8017,17.8471,320200.0
2005-04-11 11:15:00,23.58,23.59,23.52,23.55,180600.0,17.8471,17.8547,17.8017,17.8244,180600.0
2005-04-11 11:20:00,23.55,23.55,23.5,23.53,142400.0,17.8244,17.8244,17.7865,17.8092,142400.0
2005-04-11 11:25:00,23.52,23.57,23.5,23.56,217200.0,17.8017,17.8395,17.7865,17.8319,217200.0
2005-04-11 11:30:00,23.56,23.57,23.53,23.55,143200.0,17.8319,17.8395,17.8092,17.8244,143200.0
2005-04-11 11:35:00,23.55,23.58,23.54,23.57,105200.0,17.8244,17.8471,17.8168,17.8395,105200.0
2005-04-11 11:40:00,23.57,23.57,23.49,23.5,145000.0,17.8395,17.8395,17.779,17.7865,145000.0
2005-04-11 11:45:00,23.5,23.5,23.49,23.5,68200.0,17.7865,17.7865,17.779,17.7865,68200.0
2005-04-11 11:50:00,23.5,23.53,23.5,23.51,70200.0,17.7865,17.8092,17.7865,17.7941,70200.0
2005-04-11 11:55:00,23.52,23.52,23.5,23.5,131000.0,17.8017,17.8017,17.7865,17.7865,131000.0
2005-04-11 12:00:00,23.5,23.58,23.5,23.57,145600.0,17.7865,17.8471,17.7865,17.8395,145600.0
2005-04-11 12:05:00,23.57,23.59,23.55,23.55,152000.0,17.8395,17.8547,17.8244,17.8244,152000.0
2005-04-11 12:10:00,23.56,23.58,23.55,23.56,132800.0,17.8319,17.8471,17.8244,17.8319,132800.0
2005-04-11 12:15:00,23.56,23.56,23.5,23.53,117800.0,17.8319,17.8319,17.7865,17.8092,117800.0
2005-04-11 12:20:00,23.53,23.54,23.5,23.5,119400.0,17.8092,17.8168,17.7865,17.7865,119400.0
2005-04-11 12:25:00,23.51,23.52,23.5,23.5,116200.0,17.7941,17.8017,17.7865,17.7865,116200.0
2005-04-11 12:30:00,23.51,23.57,23.5,23.57,102800.0,17.7941,17.8395,17.7865,17.8395,102800.0
2005-04-11 12:35:00,23.56,23.58,23.55,23.58,182200.0,17.8319,17.8471,17.8244,17.8471,182200.0
2005-04-11 12:40:00,23.58,23.59,23.57,23.57,59400.0,17.8471,17.8547,17.8395,17.8395,59400.0
2005-04-11 12:45:00,23.57,23.57,23.54,23.56,164600.0,17.8395,17.8395,17.8168,17.8319,164600.0
2005-04-11 12:50:00,23.55,23.56,23.51,23.55,88200.0,17.8244,17.8319,17.7941,17.8244,88200.0
2005-04-11 12:55:00,23.55,23.55,23.5,23.5,97800.0,17.8244,17.8244,17.7865,17.7865,97800.0
2005-04-11 13:00:00,23.5,23.55,23.5,23.55,133800.0,17.7865,17.8244,17.7865,17.8244,133800.0
2005-04-11 13:05:00,23.55,23.56,23.53,23.55,76200.0,17.8244,17.8319,17.8092,17.8244,76200.0
2005-04-11 13:10:00,23.55,23.55,23.52,23.54,167800.0,17.8244,17.8244,17.8017,17.8168,167800.0
2005-04-11 13:15:00,23.54,23.56,23.54,23.56,158000.0,17.8168,17.8319,17.8168,17.8319,158000.0
2005-04-11 13:20:00,23.56,23.56,23.5,23.52,212800.0,17.8319,17.8319,17.7865,17.8017,212800.0
2005-04-11 13:25:00,23.5,23.55,23.5,23.54,97600.0,17.7865,17.8244,17.7865,17.8168,97600.0
2005-04-11 13:30:00,23.54,23.6,23.54,23.6,116400.0,17.8168,17.8622,17.8168,17.8622,116400.0
2005-04-11 13:35:00,23.6,23.61,23.6,23.6,99000.0,17.8622,17.8698,17.8622,17.8622,99000.0
2005-04-11 13:40:00,23.6,23.72,23.59,23.72,368800.0,17.8622,17.953,17.8547,17.953,368800.0
2005-04-11 13:45:00,23.72,23.73,23.65,23.65,240400.0,17.953,17.9606,17.9001,17.9001,240400.0
2005-04-11 13:50:00,23.65,23.68,23.61,23.61,215200.0,17.9001,17.9228,17.8698,17.8698,215200.0
2005-04-11 13:55:00,23.61,23.65,23.59,23.62,97000.0,17.8698,17.9001,17.8547,17.8774,97000.0
2005-04-11 14:00:00,23.62,23.72,23.62,23.72,167200.0,17.8774,17.953,17.8774,17.953,167200.0
2005-04-11 14:05:00,23.71,23.78,23.7,23.73,251200.0,17.9455,17.9985,17.9379,17.9606,251200.0
2005-04-11 14:10:00,23.73,23.75,23.7,23.7,207400.0,17.9606,17.9758,17.9379,17.9379,207400.0
2005-04-11 14:15:00,23.7,23.72,23.67,23.67,135200.0,17.9379,17.953,17.9152,17.9152,135200.0
2005-04-11 14:20:00,23.67,23.73,23.66,23.68,205600.0,17.9152,17.9606,17.9076,17.9228,205600.0
2005-04-11 14:25:00,23.68,23.75,23.66,23.68,116200.0,17.9228,17.9758,17.9076,17.9228,116200.0
2005-04-11 14:30:00,23.68,23.73,23.67,23.72,241000.0,17.9228,17.9606,17.9152,17.953,241000.0
2005-04-11 14:35:00,23.72,23.72,23.7,23.71,125200.0,17.953,17.953,17.9379,17.9455,125200.0
2005-04-11 14:40:00,23.7,23.74,23.7,23.72,66600.0,17.9379,17.9682,17.9379,17.953,66600.0
2005-04-11 14:45:00,23.72,23.77,23.72,23.75,125800.0,17.953,17.9909,17.953,17.9758,125800.0
2005-04-11 14:50:00,23.74,23.78,23.73,23.78,168600.0,17.9682,17.9985,17.9606,17.9985,168600.0
2005-04-11 14:55:00,23.78,23.8,23.75,23.77,122800.0,17.9985,18.0136,17.9758,17.9909,122800.0
2005-04-11 15:00:00,23.77,23.83,23.77,23.82,200400.0,17.9909,18.0363,17.9909,18.0287,200400.0
2005-04-11 15:05:00,23.82,23.85,23.82,23.84,94600.0,18.0287,18.0514,18.0287,18.0439,94600.0
2005-04-11 15:10:00,23.84,23.86,23.8,23.85,153600.0,18.0439,18.059,18.0136,18.0514,153600.0
2005-04-11 15:15:00,23.85,23.88,23.83,23.85,124400.0,18.0514,18.0741,18.0363,18.0514,124400.0
2005-04-11 15:20:00,23.85,23.91,23.85,23.91,366400.0,18.0514,18.0969,18.0514,18.0969,366400.0
2005-04-11 15:25:00,23.91,23.91,23.86,23.89,91600.0,18.0969,18.0969,18.059,18.0817,91600.0
2005-04-11 15:30:00,23.89,23.89,23.79,23.79,256600.0,18.0817,18.0817,18.006,18.006,256600.0
2005-04-11 15:35:00,23.79,23.8,23.73,23.75,167200.0,18.006,18.0136,17.9606,17.9758,167200.0
2005-04-11 15:40:00,23.75,23.76,23.72,23.75,139000.0,17.9758,17.9833,17.953,17.9758,139000.0
2005-04-11 15:45:00,23.75,23.77,23.75,23.77,112600.0,17.9758,17.9909,17.9758,17.9909,112600.0
2005-04-11 15:50:00,23.76,23.78,23.76,23.78,170400.0,17.9833,17.9985,17.9833,17.9985,170400.0
2005-04-11 15:55:00,23.78,23.78,23.71,23.73,278800.0,17.9985,17.9985,17.9455,17.9606,278800.0
2005-04-12 09:30:00,23.61,23.68,23.57,23.61,707600.0,17.8698,17.9228,17.8395,17.8698,707600.0
2005-04-12 09:35:00,23.61,23.73,23.6,23.72,259200.0,17.8698,17.9606,17.8622,17.953,259200.0
2005-04-12 09:40:00,23.72,23.74,23.53,23.55,153400.0,17.953,17.9682,17.8092,17.8244,153400.0
2005-04-12 09:45:00,23.57,23.68,23.53,23.6,205000.0,17.8395,17.9228,17.8092,17.8622,205000.0
2005-04-12 09:50:00,23.6,23.7,23.59,23.69,171600.0,17.8622,17.9379,17.8547,17.9303,171600.0
2005-04-12 09:55:00,23.7,23.76,23.66,23.69,88200.0,17.9379,17.9833,17.9076,17.9303,88200.0
2005-04-12 10:00:00,23.7,23.71,23.58,23.66,113800.0,17.9379,17.9455,17.8471,17.9076,113800.0
2005-04-12 10:05:00,23.68,23.74,23.67,23.7,102800.0,17.9228,17.9682,17.9152,17.9379,102800.0
2005-04-12 10:10:00,23.7,23.7,23.58,23.65,178600.0,17.9379,17.9379,17.8471,17.9001,178600.0
2005-04-12 10:15:00,23.65,23.68,23.65,23.66,121000.0,17.9001,17.9228,17.9001,17.9076,121000.0
2005-04-12 10:20:00,23.66,23.67,23.63,23.66,37600.0,17.9076,17.9152,17.8849,17.9076,37600.0
2005-04-12 10:25:00,23.66,23.69,23.65,23.68,77200.0,17.9076,17.9303,17.9001,17.9228,77200.0
2005-04-12 10:30:00,23.68,23.68,23.61,23.61,183600.0,17.9228,17.9228,17.8698,17.8698,183600.0
2005-04-12 10:35:00,23.61,23.65,23.6,23.62,252600.0,17.8698,17.9001,17.8622,17.8774,252600.0
2005-04-12 10:40:00,23.61,23.61,23.57,23.59,159800.0,17.8698,17.8698,17.8395,17.8547,159800.0
2005-04-12 10:45:00,23.59,23.59,23.53,23.54,263600.0,17.8547,17.8547,17.8092,17.8168,263600.0
2005-04-12 10:50:00,23.54,23.57,23.52,23.54,131800.0,17.8168,17.8395,17.8017,17.8168,131800.0
2005-04-12 10:55:00,23.54,23.58,23.53,23.57,173400.0,17.8168,17.8471,17.8092,17.8395,173400.0
2005-04-12 11:00:00,23.57,23.63,23.56,23.63,89400.0,17.8395,17.8849,17.8319,17.8849,89400.0
2005-04-12 11:05:00,23.63,23.64,23.61,23.61,57600.0,17.8849,17.8925,17.8698,17.8698,57600.0
2005-04-12 11:10:00,23.62,23.63,23.59,23.6,46000.0,17.8774,17.8849,17.8547,17.8622,46000.0
2005-04-12 11:15:00,23.6,23.63,23.6,23.61,78800.0,17.8622,17.8849,17.8622,17.8698,78800.0
2005-04-12 11:20:00,23.61,23.61,23.57,23.57,79400.0,17.8698,17.8698,17.8395,17.8395,79400.0
2005-04-12 11:25:00,23.57,23.88,23.5,23.53,164400.0,17.8395,18.0741,17.7865,17.8092,164400.0
2005-04-12 11:30:00,23.53,23.54,23.41,23.48,335600.0,17.8092,17.8168,17.7184,17.7714,335600.0
2005-04-12 11:35:00,23.48,23.55,23.47,23.54,63600.0,17.7714,17.8244,17.7638,17.8168,63600.0
2005-04-12 11:40:00,23.55,23.57,23.53,23.55,191600.0,17.8244,17.8395,17.8092,17.8244,191600.0
2005-04-12 11:45:00,23.55,23.56,23.54,23.56,558800.0,17.8244,17.8319,17.8168,17.8319,558800.0
2005-04-12 11:50:00,23.55,23.56,23.54,23.54,43200.0,17.8244,17.8319,17.8168,17.8168,43200.0
2005-04-12 11:55:00,23.54,23.54,23.5,23.52,77000.0,17.8168,17.8168,17.7865,17.8017,77000.0
2005-04-12 12:00:00,23.51,23.52,23.48,23.5,339000.0,17.7941,17.8017,17.7714,17.7865,339000.0
2005-04-12 12:05:00,23.5,23.51,23.5,23.5,67200.0,17.7865,17.7941,17.7865,17.7865,67200.0
2005-04-12 12:10:00,23.5,23.53,23.49,23.53,168600.0,17.7865,17.8092,17.779,17.8092,168600.0
2005-04-12 12:15:00,23.52,23.54,23.52,23.53,190000.0,17.8017,17.8168,17.8017,17.8092,190000.0
2005-04-12 12:20:00,23.53,23.55,23.53,23.55,460800.0,17.8092,17.8244,17.8092,17.8244,460800.0
2005-04-12 12:25:00,23.55,23.55,23.52,23.53,161600.0,17.8244,17.8244,17.8017,17.8092,161600.0
2005-04-12 12:30:00,23.53,23.54,23.52,23.53,165600.0,17.8092,17.8168,17.8017,17.8092,165600.0
2005-04-12 12:35:00,23.53,23.58,23.53,23.58,160000.0,17.8092,17.8471,17.8092,17.8471,160000.0
2005-04-12 12:40:00,23.58,23.62,23.57,23.6,189800.0,17.8471,17.8774,17.8395,17.8622,189800.0
2005-04-12 12:45:00,23.6,23.63,23.59,23.63,222600.0,17.8622,17.8849,17.8547,17.8849,222600.0
2005-04-12 12:50:00,23.62,23.65,23.6,23.62,214400.0,17.8774,17.9001,17.8622,17.8774,214400.0
2005-04-12 12:55:00,23.62,23.63,23.6,23.61,143200.0,17.8774,17.8849,17.8622,17.8698,143200.0
2005-04-12 13:00:00,23.62,23.63,23.59,23.61,268000.0,17.8774,17.8849,17.8547,17.8698,268000.0
2005-04-12 13:05:00,23.61,23.64,23.6,23.63,150200.0,17.8698,17.8925,17.8622,17.8849,150200.0
2005-04-12 13:10:00,23.63,23.67,23.61,23.66,102200.0,17.8849,17.9152,17.8698,17.9076,102200.0
2005-04-12 13:15:00,23.66,23.67,23.64,23.65,138800.0,17.9076,17.9152,17.8925,17.9001,138800.0
2005-04-12 13:20:00,23.65,23.68,23.64,23.66,170000.0,17.9001,17.9228,17.8925,17.9076,170000.0
2005-04-12 13:25:00,23.67,23.67,23.62,23.62,87400.0,17.9152,17.9152,17.8774,17.8774,87400.0
2005-04-12 13:30:00,23.64,23.64,23.6,23.64,188400.0,17.8925,17.8925,17.8622,17.8925,188400.0
2005-04-12 13:35:00,23.64,23.65,23.59,23.63,118600.0,17.8925,17.9001,17.8547,17.8849,118600.0
2005-04-12 13:40:00,23.63,23.63,23.58,23.58,171000.0,17.8849,17.8849,17.8471,17.8471,171000.0
2005-04-12 13:45:00,23.59,23.63,23.55,23.57,214800.0,17.8547,17.8849,17.8244,17.8395,214800.0
2005-04-12 13:50:00,23.57,23.59,23.56,23.58,211800.0,17.8395,17.8547,17.8319,17.8471,211800.0
2005-04-12 13:55:00,23.58,23.6,23.58,23.58,91200.0,17.8471,17.8622,17.8471,17.8471,91200.0
2005-04-12 14:00:00,23.58,23.69,23.54,23.69,179000.0,17.8471,17.9303,17.8168,17.9303,179000.0
2005-04-12 14:05:00,23.68,23.71,23.65,23.7,213000.0,17.9228,17.9455,17.9001,17.9379,213000.0
2005-04-12 14:10:00,23.71,23.79,23.69,23.69,216200.0,17.9455,18.006,17.9303,17.9303,216200.0
2005-04-12 14:15:00,23.7,23.78,23.7,23.75,275000.0,17.9379,17.9985,17.9379,17.9758,275000.0
2005-04-12 14:20:00,23.75,23.81,23.74,23.75,335200.0,17.9758,18.0212,17.9682,17.9758,335200.0
2005-04-12 14:25:00,23.75,23.77,23.65,23.68,300200.0,17.9758,17.9909,17.9001,17.9228,300200.0
2005-04-12 14:30:00,23.68,23.78,23.68,23.75,293200.0,17.9228,17.9985,17.9228,17.9758,293200.0
2005-04-12 14:35:00,23.76,23.76,23.72,23.76,167400.0,17.9833,17.9833,17.953,17.9833,167400.0
2005-04-12 14:40:00,23.75,23.89,23.75,23.86,410200.0,17.9758,18.0817,17.9758,18.059,410200.0
2005-04-12 14:45:00,23.85,23.91,23.84,23.84,302600.0,18.0514,18.0969,18.0439,18.0439,302600.0
2005-04-12 14:50:00,23.84,23.95,23.82,23.95,151400.0,18.0439,18.1271,18.0287,18.1271,151400.0
2005-04-12 14:55:00,23.95,23.99,23.93,23.93,304600.0,18.1271,18.1574,18.112,18.112,304600.0
2005-04-12 15:00:00,23.93,23.98,23.91,23.93,224000.0,18.112,18.1498,18.0969,18.112,224000.0
2005-04-12 15:05:00,23.94,23.95,23.89,23.91,145600.0,18.1196,18.1271,18.0817,18.0969,145600.0
2005-04-12 15:10:00,23.91,23.91,23.86,23.88,84400.0,18.0969,18.0969,18.059,18.0741,84400.0
2005-04-12 15:15:00,23.88,23.91,23.85,23.89,141200.0,18.0741,18.0969,18.0514,18.0817,141200.0
2005-04-12 15:20:00,23.89,23.89,23.8,23.85,136400.0,18.0817,18.0817,18.0136,18.0514,136400.0
2005-04-12 15:25:00,23.85,23.92,23.85,23.88,131800.0,18.0514,18.1044,18.0514,18.0741,131800.0
2005-04-12 15:30:00,23.88,23.93,23.84,23.93,184800.0,18.0741,18.112,18.0439,18.112,184800.0
2005-04-12 15:35:00,23.94,24.02,23.93,23.98,257000.0,18.1196,18.1801,18.112,18.1498,257000.0
2005-04-12 15:40:00,23.98,23.99,23.91,23.93,127200.0,18.1498,18.1574,18.0969,18.112,127200.0
2005-04-12 15:45:00,23.93,23.98,23.91,23.95,134600.0,18.112,18.1498,18.0969,18.1271,134600.0
2005-04-12 15:50:00,23.94,23.96,23.93,23.96,146200.0,18.1196,18.1347,18.112,18.1347,146200.0
2005-04-12 15:55:00,23.96,23.98,23.93,23.96,354400.0,18.1347,18.1498,18.112,18.1347,354400.0
2005-04-13 09:30:00,23.88,23.96,23.81,23.87,315200.0,18.0741,18.1347,18.0212,18.0666,315200.0
2005-04-13 09:35:00,23.86,23.91,23.77,23.9,251600.0,18.059,18.0969,17.9909,18.0893,251600.0
2005-04-13 09:40:00,23.9,23.97,23.82,23.92,132000.0,18.0893,18.1423,18.0287,18.1044,132000.0
2005-04-13 09:45:00,23.92,23.95,23.87,23.89,103200.0,18.1044,18.1271,18.0666,18.0817,103200.0
2005-04-13 09:50:00,23.89,24.03,23.87,23.95,169400.0,18.0817,18.1877,18.0666,18.1271,169400.0
2005-04-13 09:55:00,23.94,23.98,23.92,23.97,75000.0,18.1196,18.1498,18.1044,18.1423,75000.0
2005-04-13 10:00:00,23.95,24.02,23.95,23.98,148400.0,18.1271,18.1801,18.1271,18.1498,148400.0
2005-04-13 10:05:00,23.98,23.99,23.93,23.95,160200.0,18.1498,18.1574,18.112,18.1271,160200.0
2005-04-13 10:10:00,23.94,23.98,23.86,23.95,171000.0,18.1196,18.1498,18.059,18.1271,171000.0
2005-04-13 10:15:00,23.93,23.95,23.84,23.86,93600.0,18.112,18.1271,18.0439,18.059,93600.0
2005-04-13 10:20:00,23.86,23.89,23.81,23.85,75200.0,18.059,18.0817,18.0212,18.0514,75200.0
2005-04-13 10:25:00,23.84,23.87,23.83,23.83,113600.0,18.0439,18.0666,18.0363,18.0363,113600.0
2005-04-13 10:30:00,23.83,23.87,23.8,23.83,301400.0,18.0363,18.0666,18.0136,18.0363,301400.0
2005-04-13 10:35:00,23.83,23.85,23.75,23.78,210000.0,18.0363,18.0514,17.9758,17.9985,210000.0
2005-04-13 10:40:00,23.78,23.86,23.78,23.84,77600.0,17.9985,18.059,17.9985,18.0439,77600.0
2005-04-13 10:45:00,23.84,23.86,23.8,23.81,133000.0,18.0439,18.059,18.0136,18.0212,133000.0
2005-04-13 10:50:00,23.81,23.85,23.77,23.83,84400.0,18.0212,18.0514,17.9909,18.0363,84400.0
2005-04-13 10:55:00,23.83,23.84,23.77,23.77,49800.0,18.0363,18.0439,17.9909,17.9909,49800.0
2005-04-13 11:00:00,23.77,23.78,23.65,23.67,122000.0,17.9909,17.9985,17.9001,17.9152,122000.0
2005-04-13 11:05:00,23.68,23.75,23.66,23.74,80600.0,17.9228,17.9758,17.9076,17.9682,80600.0
2005-04-13 11:10:00,23.74,23.74,23.65,23.67,103600.0,17.9682,17.9682,17.9001,17.9152,103600.0
2005-04-13 11:15:00,23.67,23.74,23.67,23.71,96000.0,17.9152,17.9682,17.9152,17.9455,96000.0
2005-04-13 11:20:00,23.72,23.74,23.68,23.69,99200.0,17.953,17.9682,17.9228,17.9303,99200.0
2005-04-13 11:25:00,23.68,23.73,23.68,23.7,71800.0,17.9228,17.9606,17.9228,17.9379,71800.0
2005-04-13 11:30:00,23.69,23.71,23.68,23.69,68000.0,17.9303,17.9455,17.9228,17.9303,68000.0
2005-04-13 11:35:00,23.69,23.77,23.69,23.75,156800.0,17.9303,17.9909,17.9303,17.9758,156800.0
2005-04-13 11:40:00,23.75,23.81,23.75,23.75,57800.0,17.9758,18.0212,17.9758,17.9758,57800.0
2005-04-13 11:45:00,23.75,23.76,23.74,23.75,71400.0,17.9758,17.9833,17.9682,17.9758,71400.0
2005-04-13 11:50:00,23.75,23.77,23.75,23.76,130200.0,17.9758,17.9909,17.9758,17.9833,130200.0
2005-04-13 11:55:00,23.76,23.78,23.75,23.77,62600.0,17.9833,17.9985,17.9758,17.9909,62600.0
2005-04-13 12:00:00,23.77,23.77,23.72,23.77,71200.0,17.9909,17.9909,17.953,17.9909,71200.0
2005-04-13 12:05:00,23.77,23.78,23.75,23.77,58800.0,17.9909,17.9985,17.9758,17.9909,58800.0
2005-04-13 12:10:00,23.76,23.77,23.74,23.74,46600.0,17.9833,17.9909,17.9682,17.9682,46600.0
2005-04-13 12:15:00,23.74,23.75,23.67,23.7,196600.0,17.9682,17.9758,17.9152,17.9379,196600.0
2005-04-13 12:20:00,23.7,23.75,23.69,23.72,82400.0,17.9379,17.9758,17.9303,17.953,82400.0
2005-04-13 12:25:00,23.72,23.78,23.72,23.78,75600.0,17.953,17.9985,17.953,17.9985,75600.0
2005-04-13 12:30:00,23.79,23.79,23.72,23.75,81600.0,18.006,18.006,17.953,17.9758,81600.0
2005-04-13 12:35:00,23.76,23.77,23.71,23.73,65400.0,17.9833,17.9909,17.9455,17.9606,65400.0
2005-04-13 12:40:00,23.73,23.73,23.7,23.72,110600.0,17.9606,17.9606,17.9379,17.953,110600.0
2005-04-13 12:45:00,23.72,23.73,23.7,23.73,113200.0,17.953,17.9606,17.9379,17.9606,113200.0
2005-04-13 12:50:00,23.73,23.76,23.73,23.75,71600.0,17.9606,17.9833,17.9606,17.9758,71600.0
2005-04-13 12:55:00,23.75,23.77,23.75,23.77,34600.0,17.9758,17.9909,17.9758,17.9909,34600.0
2005-04-13 13:00:00,23.78,23.79,23.72,23.76,80000.0,17.9985,18.006,17.953,17.9833,80000.0
2005-04-13 13:05:00,23.77,23.81,23.77,23.8,128400.0,17.9909,18.0212,17.9909,18.0136,128400.0
2005-04-13 13:10:00,23.8,23.8,23.77,23.78,46200.0,18.0136,18.0136,17.9909,17.9985,46200.0
2005-04-13 13:15:00,23.78,23.81,23.77,23.79,61800.0,17.9985,18.0212,17.9909,18.006,61800.0
2005-04-13 13:20:00,23.79,23.79,23.72,23.74,76600.0,18.006,18.006,17.953,17.9682,76600.0
2005-04-13 13:25:00,23.74,23.74,23.72,23.74,94000.0,17.9682,17.9682,17.953,17.9682,94000.0
2005-04-13 13:30:00,23.74,23.74,23.71,23.73,156600.0,17.9682,17.9682,17.9455,17.9606,156600.0
2005-04-13 13:35:00,23.73,23.74,23.7,23.7,126000.0,17.9606,17.9682,17.9379,17.9379,126000.0
2005-04-13 13:40:00,23.7,23.71,23.65,23.65,119000.0,17.9379,17.9455,17.9001,17.9001,119000.0
2005-04-13 13:45:00,23.66,23.68,23.65,23.67,96000.0,17.9076,17.9228,17.9001,17.9152,96000.0
2005-04-13 13:50:00,23.67,23.67,23.62,23.66,89800.0,17.9152,17.9152,17.8774,17.9076,89800.0
2005-04-13 13:55:00,23.65,23.71,23.65,23.7,68600.0,17.9001,17.9455,17.9001,17.9379,68600.0
2005-04-13 14:00:00,23.7,23.7,23.66,23.67,39400.0,17.9379,17.9379,17.9076,17.9152,39400.0
2005-04-13 14:05:00,23.67,23.71,23.67,23.71,76400.0,17.9152,17.9455,17.9152,17.9455,76400.0
2005-04-13 14:10:00,23.71,23.73,23.67,23.71,111400.0,17.9455,17.9606,17.9152,17.9455,111400.0
2005-04-13 14:15:00,23.71,23.71,23.66,23.66,74200.0,17.9455,17.9455,17.9076,17.9076,74200.0
2005-04-13 14:20:00,23.66,23.68,23.64,23.66,160400.0,17.9076,17.9228,17.8925,17.9076,160400.0
2005-04-13 14:25:00,23.65,23.66,23.63,23.64,104600.0,17.9001,17.9076,17.8849,17.8925,104600.0
2005-04-13 14:30:00,23.65,23.66,23.63,23.64,103600.0,17.9001,17.9076,17.8849,17.8925,103600.0
2005-04-13 14:35:00,23.64,23.68,23.64,23.67,102400.0,17.8925,17.9228,17.8925,17.9152,102400.0
2005-04-13 14:40:00,23.67,23.68,23.65,23.68,85600.0,17.9152,17.9228,17.9001,17.9228,85600.0
2005-04-13 14:45:00,23.68,23.68,23.68,23.68,64600.0,17.9228,17.9228,17.9228,17.9228,64600.0
2005-04-13 14:50:00,23.68,23.68,23.63,23.65,84000.0,17.9228,17.9228,17.8849,17.9001,84000.0
2005-04-13 14:55:00,23.65,23.68,23.64,23.67,83600.0,17.9001,17.9228,17.8925,17.9152,83600.0
2005-04-13 15:00:00,23.67,23.67,23.61,23.65,95000.0,17.9152,17.9152,17.8698,17.9001,95000.0
2005-04-13 15:05:00,23.65,23.65,23.59,23.6,148600.0,17.9001,17.9001,17.8547,17.8622,148600.0
2005-04-13 15:10:00,23.61,23.61,23.56,23.58,154200.0,17.8698,17.8698,17.8319,17.8471,154200.0
2005-04-13 15:15:00,23.59,23.59,23.53,23.53,160000.0,17.8547,17.8547,17.8092,17.8092,160000.0
2005-04-13 15:20:00,23.53,23.54,23.5,23.52,184400.0,17.8092,17.8168,17.7865,17.8017,184400.0
2005-04-13 15:25:00,23.52,23.54,23.5,23.51,117000.0,17.8017,17.8168,17.7865,17.7941,117000.0
2005-04-13 15:30:00,23.51,23.54,23.48,23.53,198600.0,17.7941,17.8168,17.7714,17.8092,198600.0
2005-04-13 15:35:00,23.53,23.58,23.52,23.54,292600.0,17.8092,17.8471,17.8017,17.8168,292600.0
2005-04-13 15:40:00,23.54,23.57,23.53,23.56,213600.0,17.8168,17.8395,17.8092,17.8319,213600.0
2005-04-13 15:45:00,23.57,23.6,23.56,23.59,312400.0,17.8395,17.8622,17.8319,17.8547,312400.0
2005-04-13 15:50:00,23.59,23.6,23.57,23.59,206400.0,17.8547,17.8622,17.8395,17.8547,206400.0
2005-04-13 15:55:00,23.59,23.6,23.53,23.54,426600.0,17.8547,17.8622,17.8092,17.8168,426600.0
2005-04-14 09:30:00,23.53,23.64,23.5,23.64,309400.0,17.8092,17.8925,17.7865,17.8925,309400.0
2005-04-14 09:35:00,23.64,23.64,23.55,23.63,156000.0,17.8925,17.8925,17.8244,17.8849,156000.0
2005-04-14 09:40:00,23.63,23.66,23.57,23.66,132800.0,17.8849,17.9076,17.8395,17.9076,132800.0
2005-04-14 09:45:00,23.66,23.67,23.56,23.62,174600.0,17.9076,17.9152,17.8319,17.8774,174600.0
2005-04-14 09:50:00,23.62,23.65,23.53,23.55,125000.0,17.8774,17.9001,17.8092,17.8244,125000.0
2005-04-14 09:55:00,23.57,23.58,23.55,23.57,115600.0,17.8395,17.8471,17.8244,17.8395,115600.0
2005-04-14 10:00:00,23.56,23.58,23.49,23.5,137000.0,17.8319,17.8471,17.779,17.7865,137000.0
2005-04-14 10:05:00,23.5,23.58,23.44,23.45,166600.0,17.7865,17.8471,17.7411,17.7487,166600.0
2005-04-14 10:10:00,23.45,23.46,23.36,23.41,278800.0,17.7487,17.7563,17.6806,17.7184,278800.0
2005-04-14 10:15:00,23.38,23.42,23.37,23.38,113400.0,17.6957,17.726,17.6881,17.6957,113400.0
2005-04-14 10:20:00,23.38,23.47,23.38,23.45,100800.0,17.6957,17.7638,17.6957,17.7487,100800.0
2005-04-14 10:25:00,23.46,23.49,23.36,23.48,143600.0,17.7563,17.779,17.6806,17.7714,143600.0
2005-04-14 10:30:00,23.48,23.49,23.34,23.42,109600.0,17.7714,17.779,17.6654,17.726,109600.0
2005-04-14 10:35:00,23.41,23.54,23.41,23.47,148000.0,17.7184,17.8168,17.7184,17.7638,148000.0
2005-04-14 10:40:00,23.46,23.55,23.45,23.53,62800.0,17.7563,17.8244,17.7487,17.8092,62800.0
2005-04-14 10:45:00,23.52,23.55,23.51,23.55,73200.0,17.8017,17.8244,17.7941,17.8244,73200.0
2005-04-14 10:50:00,23.55,23.57,23.5,23.5,122600.0,17.8244,17.8395,17.7865,17.7865,122600.0
2005-04-14 10:55:00,23.52,23.59,23.52,23.56,68800.0,17.8017,17.8547,17.8017,17.8319,68800.0
2005-04-14 11:00:00,23.56,23.59,23.5,23.51,74000.0,17.8319,17.8547,17.7865,17.7941,74000.0
2005-04-14 11:05:00,23.52,23.61,23.51,23.61,69000.0,17.8017,17.8698,17.7941,17.8698,69000.0
2005-04-14 11:10:00,23.61,23.64,23.59,23.6,105400.0,17.8698,17.8925,17.8547,17.8622,105400.0
2005-04-14 11:15:00,23.6,23.63,23.52,23.61,103000.0,17.8622,17.8849,17.8017,17.8698,103000.0
2005-04-14 11:20:00,23.61,23.61,23.56,23.61,28200.0,17.8698,17.8698,17.8319,17.8698,28200.0
2005-04-14 11:25:00,23.6,23.61,23.58,23.59,11000.0,17.8622,17.8698,17.8471,17.8547,11000.0
2005-04-14 11:30:00,23.59,23.59,23.52,23.53,79800.0,17.8547,17.8547,17.8017,17.8092,79800.0
2005-04-14 11:35:00,23.53,23.63,23.53,23.61,121800.0,17.8092,17.8849,17.8092,17.8698,121800.0
2005-04-14 11:40:00,23.61,23.63,23.59,23.6,57600.0,17.8698,17.8849,17.8547,17.8622,57600.0
2005-04-14 11:45:00,23.6,23.61,23.58,23.6,25800.0,17.8622,17.8698,17.8471,17.8622,25800.0
2005-04-14 11:50:00,23.6,23.63,23.59,23.63,74200.0,17.8622,17.8849,17.8547,17.8849,74200.0
2005-04-14 11:55:00,23.63,23.71,23.63,23.63,139000.0,17.8849,17.9455,17.8849,17.8849,139000.0
2005-04-14 12:00:00,23.63,23.64,23.59,23.64,39800.0,17.8849,17.8925,17.8547,17.8925,39800.0
2005-04-14 12:05:00,23.64,23.7,23.64,23.68,81800.0,17.8925,17.9379,17.8925,17.9228,81800.0
2005-04-14 12:10:00,23.68,23.7,23.68,23.68,59800.0,17.9228,17.9379,17.9228,17.9228,59800.0
2005-04-14 12:15:00,23.67,23.68,23.64,23.64,122000.0,17.9152,17.9228,17.8925,17.8925,122000.0
2005-04-14 12:20:00,23.64,23.64,23.57,23.57,82400.0,17.8925,17.8925,17.8395,17.8395,82400.0
2005-04-14 12:25:00,23.57,23.61,23.55,23.56,91400.0,17.8395,17.8698,17.8244,17.8319,91400.0
2005-04-14 12:30:00,23.57,23.65,23.56,23.65,109800.0,17.8395,17.9001,17.8319,17.9001,109800.0
2005-04-14 12:35:00,23.65,23.65,23.63,23.63,80400.0,17.9001,17.9001,17.8849,17.8849,80400.0
2005-04-14 12:40:00,23.64,23.64,23.59,23.59,19400.0,17.8925,17.8925,17.8547,17.8547,19400.0
2005-04-14 12:45:00,23.59,23.65,23.55,23.61,79200.0,17.8547,17.9001,17.8244,17.8698,79200.0
2005-04-14 12:50:00,23.6,23.6,23.57,23.59,31800.0,17.8622,17.8622,17.8395,17.8547,31800.0
2005-04-14 12:55:00,23.59,23.6,23.57,23.6,17000.0,17.8547,17.8622,17.8395,17.8622,17000.0
2005-04-14 13:00:00,23.6,23.61,23.58,23.59,64200.0,17.8622,17.8698,17.8471,17.8547,64200.0
2005-04-14 13:05:00,23.6,23.61,23.59,23.61,37200.0,17.8622,17.8698,17.8547,17.8698,37200.0
2005-04-14 13:10:00,23.61,23.61,23.56,23.59,115200.0,17.8698,17.8698,17.8319,17.8547,115200.0
2005-04-14 13:15:00,23.57,23.6,23.5,23.54,66200.0,17.8395,17.8622,17.7865,17.8168,66200.0
2005-04-14 13:20:00,23.54,23.56,23.53,23.54,101400.0,17.8168,17.8319,17.8092,17.8168,101400.0
2005-04-14 13:25:00,23.54,23.56,23.52,23.52,99800.0,17.8168,17.8319,17.8017,17.8017,99800.0
2005-04-14 13:30:00,23.52,23.52,23.43,23.45,131800.0,17.8017,17.8017,17.7336,17.7487,131800.0
2005-04-14 13:35:00,23.45,23.53,23.43,23.51,117600.0,17.7487,17.8092,17.7336,17.7941,117600.0
2005-04-14 13:40:00,23.52,23.55,23.5,23.51,73600.0,17.8017,17.8244,17.7865,17.7941,73600.0
2005-04-14 13:45:00,23.52,23.52,23.49,23.49,34600.0,17.8017,17.8017,17.779,17.779,34600.0
2005-04-14 13:50:00,23.49,23.5,23.45,23.48,75400.0,17.779,17.7865,17.7487,17.7714,75400.0
2005-04-14 13:55:00,23.49,23.55,23.49,23.53,105200.0,17.779,17.8244,17.779,17.8092,105200.0
2005-04-14 14:00:00,23.53,23.54,23.5,23.51,26400.0,17.8092,17.8168,17.7865,17.7941,26400.0
2005-04-14 14:05:00,23.52,23.57,23.52,23.57,74200.0,17.8017,17.8395,17.8017,17.8395,74200.0
2005-04-14 14:10:00,23.58,23.6,23.52,23.56,110400.0,17.8471,17.8622,17.8017,17.8319,110400.0
2005-04-14 14:15:00,23.56,23.59,23.53,23.55,82000.0,17.8319,17.8547,17.8092,17.8244,82000.0
2005-04-14 14:20:00,23.55,23.6,23.52,23.56,132600.0,17.8244,17.8622,17.8017,17.8319,132600.0
2005-04-14 14:25:00,23.57,23.58,23.53,23.58,56000.0,17.8395,17.8471,17.8092,17.8471,56000.0
2005-04-14 14:30:00,23.58,23.6,23.5,23.52,110400.0,17.8471,17.8622,17.7865,17.8017,110400.0
2005-04-14 14:35:00,23.53,23.54,23.5,23.51,94000.0,17.8092,17.8168,17.7865,17.7941,94000.0
2005-04-14 14:40:00,23.52,23.53,23.48,23.51,50200.0,17.8017,17.8092,17.7714,17.7941,50200.0
2005-04-14 14:45:00,23.51,23.55,23.5,23.5,88800.0,17.7941,17.8244,17.7865,17.7865,88800.0
2005-04-14 14:50:00,23.52,23.53,23.5,23.51,66400.0,17.8017,17.8092,17.7865,17.7941,66400.0
2005-04-14 14:55:00,23.52,23.55,23.5,23.51,84000.0,17.8017,17.8244,17.7865,17.7941,84000.0
2005-04-14 15:00:00,23.51,23.53,23.5,23.5,88400.0,17.7941,17.8092,17.7865,17.7865,88400.0
2005-04-14 15:05:00,23.5,23.52,23.47,23.48,87000.0,17.7865,17.8017,17.7638,17.7714,87000.0
2005-04-14 15:10:00,23.48,23.53,23.47,23.52,108200.0,17.7714,17.8092,17.7638,17.8017,108200.0
2005-04-14 15:15:00,23.52,23.56,23.5,23.52,58200.0,17.8017,17.8319,17.7865,17.8017,58200.0
2005-04-14 15:20:00,23.51,23.53,23.5,23.51,107800.0,17.7941,17.8092,17.7865,17.7941,107800.0
2005-04-14 15:25:00,23.51,23.51,23.48,23.5,60200.0,17.7941,17.7941,17.7714,17.7865,60200.0
2005-04-14 15:30:00,23.5,23.54,23.5,23.53,70800.0,17.7865,17.8168,17.7865,17.8092,70800.0
2005-04-14 15:35:00,23.53,23.53,23.49,23.49,129400.0,17.8092,17.8092,17.779,17.779,129400.0
2005-04-14 15:40:00,23.49,23.51,23.44,23.44,151800.0,17.779,17.7941,17.7411,17.7411,151800.0
2005-04-14 15:45:00,23.44,23.5,23.43,23.49,208600.0,17.7411,17.7865,17.7336,17.779,208600.0
2005-04-14 15:50:00,23.49,23.49,23.42,23.47,136800.0,17.779,17.779,17.726,17.7638,136800.0
2005-04-14 15:55:00,23.47,23.5,23.43,23.43,307800.0,17.7638,17.7865,17.7336,17.7336,307800.0
2005-04-15 09:30:00,23.63,23.75,23.42,23.7,1055200.0,17.8849,17.9758,17.726,17.9379,1055200.0
2005-04-15 09:35:00,23.72,23.75,23.69,23.74,204600.0,17.953,17.9758,17.9303,17.9682,204600.0
2005-04-15 09:40:00,23.75,23.83,23.67,23.72,361400.0,17.9758,18.0363,17.9152,17.953,361400.0
2005-04-15 09:45:00,23.72,23.96,23.72,23.94,385600.0,17.953,18.1347,17.953,18.1196,385600.0
2005-04-15 09:50:00,23.94,24.47,23.82,24.11,427200.0,18.1196,18.5207,18.0287,18.2482,427200.0
2005-04-15 09:55:00,24.11,24.5,23.99,24.02,308600.0,18.2482,18.5434,18.1574,18.1801,308600.0
2005-04-15 10:00:00,24.03,24.09,23.95,23.96,177000.0,18.1877,18.2331,18.1271,18.1347,177000.0
2005-04-15 10:05:00,23.97,24.0,23.8,23.86,260000.0,18.1423,18.165,18.0136,18.059,260000.0
2005-04-15 10:10:00,23.86,23.9,23.8,23.9,145800.0,18.059,18.0893,18.0136,18.0893,145800.0
2005-04-15 10:15:00,23.9,24.05,23.9,24.05,182400.0,18.0893,18.2028,18.0893,18.2028,182400.0
2005-04-15 10:20:00,24.05,24.1,24.01,24.09,135800.0,18.2028,18.2407,18.1725,18.2331,135800.0
2005-04-15 10:25:00,24.09,24.19,24.05,24.11,188000.0,18.2331,18.3088,18.2028,18.2482,188000.0
2005-04-15 10:30:00,24.13,24.15,23.62,23.99,196000.0,18.2634,18.2785,17.8774,18.1574,196000.0
2005-04-15 10:35:00,23.97,23.98,23.88,23.9,151600.0,18.1423,18.1498,18.0741,18.0893,151600.0
2005-04-15 10:40:00,23.9,23.92,23.86,23.9,153600.0,18.0893,18.1044,18.059,18.0893,153600.0
2005-04-15 10:45:00,23.9,23.97,23.9,23.93,172000.0,18.0893,18.1423,18.0893,18.112,172000.0
2005-04-15 10:50:00,23.91,23.95,23.86,23.86,126800.0,18.0969,18.1271,18.059,18.059,126800.0
2005-04-15 10:55:00,23.86,23.93,23.86,23.92,102200.0,18.059,18.112,18.059,18.1044,102200.0
2005-04-15 11:00:00,23.92,23.93,23.86,23.86,190200.0,18.1044,18.112,18.059,18.059,190200.0
2005-04-15 11:05:00,23.86,23.88,23.84,23.86,159600.0,18.059,18.0741,18.0439,18.059,159600.0
2005-04-15 11:10:00,23.86,23.89,23.84,23.86,173600.0,18.059,18.0817,18.0439,18.059,173600.0
2005-04-15 11:15:00,23.86,23.87,23.81,23.81,211000.0,18.059,18.0666,18.0212,18.0212,211000.0
2005-04-15 11:20:00,23.82,23.9,23.82,23.86,147400.0,18.0287,18.0893,18.0287,18.059,147400.0
2005-04-15 11:25:00,23.85,23.92,23.85,23.87,186000.0,18.0514,18.1044,18.0514,18.0666,186000.0
2005-04-15 11:30:00,23.87,23.91,23.86,23.9,129200.0,18.0666,18.0969,18.059,18.0893,129200.0
2005-04-15 11:35:00,23.9,23.9,23.85,23.87,124000.0,18.0893,18.0893,18.0514,18.0666,124000.0
2005-04-15 11:40:00,23.88,23.97,23.87,23.96,99400.0,18.0741,18.1423,18.0666,18.1347,99400.0
2005-04-15 11:45:00,23.96,24.0,23.94,23.94,171400.0,18.1347,18.165,18.1196,18.1196,171400.0
2005-04-15 11:50:00,23.94,24.0,23.9,23.98,140800.0,18.1196,18.165,18.0893,18.1498,140800.0
2005-04-15 11:55:00,23.98,23.98,23.92,23.96,96400.0,18.1498,18.1498,18.1044,18.1347,96400.0
2005-04-15 12:00:00,23.96,24.0,23.92,23.97,134200.0,18.1347,18.165,18.1044,18.1423,134200.0
2005-04-15 12:05:00,23.96,24.02,23.93,23.97,81000.0,18.1347,18.1801,18.112,18.1423,81000.0
2005-04-15 12:10:00,23.96,24.0,23.95,23.95,52800.0,18.1347,18.165,18.1271,18.1271,52800.0
2005-04-15 12:15:00,23.96,23.97,23.93,23.95,124200.0,18.1347,18.1423,18.112,18.1271,124200.0
2005-04-15 12:20:00,23.95,24.04,23.95,24.03,105400.0,18.1271,18.1952,18.1271,18.1877,105400.0
2005-04-15 12:25:00,24.03,24.03,23.98,24.0,72200.0,18.1877,18.1877,18.1498,18.165,72200.0
2005-04-15 12:30:00,24.0,24.01,23.95,23.95,110600.0,18.165,18.1725,18.1271,18.1271,110600.0
2005-04-15 12:35:00,23.95,23.99,23.95,23.96,29600.0,18.1271,18.1574,18.1271,18.1347,29600.0
2005-04-15 12:40:00,23.95,23.96,23.95,23.96,71000.0,18.1271,18.1347,18.1271,18.1347,71000.0
2005-04-15 12:45:00,23.96,23.97,23.93,23.95,94400.0,18.1347,18.1423,18.112,18.1271,94400.0
2005-04-15 12:50:00,23.95,23.96,23.89,23.95,133000.0,18.1271,18.1347,18.0817,18.1271,133000.0
2005-04-15 12:55:00,23.93,23.96,23.88,23.93,185200.0,18.112,18.1347,18.0741,18.112,185200.0
2005-04-15 13:00:00,23.93,23.97,23.91,23.97,39000.0,18.112,18.1423,18.0969,18.1423,39000.0
2005-04-15 13:05:00,23.97,23.97,23.91,23.92,45200.0,18.1423,18.1423,18.0969,18.1044,45200.0
2005-04-15 13:10:00,23.92,23.93,23.86,23.86,208400.0,18.1044,18.112,18.059,18.059,208400.0
2005-04-15 13:15:00,23.86,23.89,23.84,23.84,130800.0,18.059,18.0817,18.0439,18.0439,130800.0
2005-04-15 13:20:00,23.85,23.88,23.85,23.88,125400.0,18.0514,18.0741,18.0514,18.0741,125400.0
2005-04-15 13:25:00,23.88,23.89,23.87,23.88,136600.0,18.0741,18.0817,18.0666,18.0741,136600.0
2005-04-15 13:30:00,23.88,23.95,23.88,23.95,66800.0,18.0741,18.1271,18.0741,18.1271,66800.0
2005-04-15 13:35:00,23.95,23.98,23.91,23.97,96000.0,18.1271,18.1498,18.0969,18.1423,96000.0
2005-04-15 13:40:00,23.96,23.97,23.93,23.93,64200.0,18.1347,18.1423,18.112,18.112,64200.0
2005-04-15 13:45:00,23.92,23.93,23.89,23.91,131000.0,18.1044,18.112,18.0817,18.0969,131000.0
2005-04-15 13:50:00,23.91,23.94,23.9,23.9,105600.0,18.0969,18.1196,18.0893,18.0893,105600.0
2005-04-15 13:55:00,23.9,23.94,23.89,23.94,62800.0,18.0893,18.1196,18.0817,18.1196,62800.0
2005-04-15 14:00:00,23.93,23.97,23.9,23.92,116200.0,18.112,18.1423,18.0893,18.1044,116200.0
2005-04-15 14:05:00,23.92,23.97,23.91,23.95,74800.0,18.1044,18.1423,18.0969,18.1271,74800.0
2005-04-15 14:10:00,23.95,23.99,23.94,23.98,71600.0,18.1271,18.1574,18.1196,18.1498,71600.0
2005-04-15 14:15:00,23.99,24.03,23.98,24.02,100200.0,18.1574,18.1877,18.1498,18.1801,100200.0
2005-04-15 14:20:00,24.0,24.02,23.97,23.98,119800.0,18.165,18.1801,18.1423,18.1498,119800.0
2005-04-15 14:25:00,23.98,23.98,23.93,23.93,43200.0,18.1498,18.1498,18.112,18.112,43200.0
2005-04-15 14:30:00,23.93,23.96,23.92,23.92,49800.0,18.112,18.1347,18.1044,18.1044,49800.0
2005-04-15 14:35:00,23.92,23.95,23.89,23.93,76000.0,18.1044,18.1271,18.0817,18.112,76000.0
2005-04-15 14:40:00,23.93,23.97,23.92,23.96,62800.0,18.112,18.1423,18.1044,18.1347,62800.0
2005-04-15 14:45:00,23.97,24.0,23.96,23.98,117800.0,18.1423,18.165,18.1347,18.1498,117800.0
2005-04-15 14:50:00,23.98,23.98,23.91,23.91,50400.0,18.1498,18.1498,18.0969,18.0969,50400.0
2005-04-15 14:55:00,23.91,23.99,23.89,23.98,107800.0,18.0969,18.1574,18.0817,18.1498,107800.0
2005-04-15 15:00:00,23.97,23.99,23.9,23.9,50400.0,18.1423,18.1574,18.0893,18.0893,50400.0
2005-04-15 15:05:00,23.9,23.96,23.88,23.92,162800.0,18.0893,18.1347,18.0741,18.1044,162800.0
2005-04-15 15:10:00,23.92,23.92,23.87,23.89,122600.0,18.1044,18.1044,18.0666,18.0817,122600.0
2005-04-15 15:15:00,23.88,23.89,23.85,23.88,94600.0,18.0741,18.0817,18.0514,18.0741,94600.0
2005-04-15 15:20:00,23.88,23.88,23.85,23.86,124000.0,18.0741,18.0741,18.0514,18.059,124000.0
2005-04-15 15:25:00,23.85,23.86,23.83,23.85,202800.0,18.0514,18.059,18.0363,18.0514,202800.0
2005-04-15 15:30:00,23.85,23.92,23.85,23.88,192600.0,18.0514,18.1044,18.0514,18.0741,192600.0
2005-04-15 15:35:00,23.87,23.88,23.81,23.86,143600.0,18.0666,18.0741,18.0212,18.059,143600.0
2005-04-15 15:40:00,23.86,23.86,23.79,23.81,176400.0,18.059,18.059,18.006,18.0212,176400.0
2005-04-15 15:45:00,23.8,23.81,23.61,23.63,391800.0,18.0136,18.0212,17.8698,17.8849,391800.0
2005-04-15 15:50:00,23.63,23.7,23.59,23.7,367200.0,17.8849,17.9379,17.8547,17.9379,367200.0
2005-04-15 15:55:00,23.68,23.75,23.63,23.67,313400.0,17.9228,17.9758,17.8849,17.9152,313400.0
2005-04-18 09:30:00,23.6,23.79,23.59,23.75,301400.0,17.8622,18.006,17.8547,17.9758,301400.0
2005-04-18 09:35:00,23.75,23.75,23.66,23.66,240400.0,17.9758,17.9758,17.9076,17.9076,240400.0
2005-04-18 09:40:00,23.67,23.7,23.59,23.68,271600.0,17.9152,17.9379,17.8547,17.9228,271600.0
2005-04-18 09:45:00,23.68,23.7,23.63,23.68,146600.0,17.9228,17.9379,17.8849,17.9228,146600.0
2005-04-18 09:50:00,23.68,23.75,23.67,23.72,134800.0,17.9228,17.9758,17.9152,17.953,134800.0
2005-04-18 09:55:00,23.72,23.76,23.68,23.68,119000.0,17.953,17.9833,17.9228,17.9228,119000.0
2005-04-18 10:00:00,23.68,23.75,23.66,23.67,127000.0,17.9228,17.9758,17.9076,17.9152,127000.0
2005-04-18 10:05:00,23.66,23.68,23.64,23.67,179800.0,17.9076,17.9228,17.8925,17.9152,179800.0
2005-04-18 10:10:00,23.66,23.66,23.55,23.59,78800.0,17.9076,17.9076,17.8244,17.8547,78800.0
2005-04-18 10:15:00,23.61,23.64,23.56,23.62,96800.0,17.8698,17.8925,17.8319,17.8774,96800.0
2005-04-18 10:20:00,23.64,23.7,23.56,23.63,151400.0,17.8925,17.9379,17.8319,17.8849,151400.0
2005-04-18 10:25:00,23.63,23.64,23.55,23.59,85800.0,17.8849,17.8925,17.8244,17.8547,85800.0
2005-04-18 10:30:00,23.59,23.6,23.48,23.52,145000.0,17.8547,17.8622,17.7714,17.8017,145000.0
2005-04-18 10:35:00,23.5,23.53,23.47,23.48,168400.0,17.7865,17.8092,17.7638,17.7714,168400.0
2005-04-18 10:40:00,23.48,23.48,23.36,23.39,168400.0,17.7714,17.7714,17.6806,17.7033,168400.0
2005-04-18 10:45:00,23.39,23.4,23.36,23.38,283400.0,17.7033,17.7108,17.6806,17.6957,283400.0
2005-04-18 10:50:00,23.38,23.41,23.35,23.35,189200.0,17.6957,17.7184,17.673,17.673,189200.0
2005-04-18 10:55:00,23.35,23.43,23.35,23.41,118600.0,17.673,17.7336,17.673,17.7184,118600.0
2005-04-18 11:00:00,23.42,23.46,23.4,23.4,124800.0,17.726,17.7563,17.7108,17.7108,124800.0
2005-04-18 11:05:00,23.41,23.43,23.35,23.39,108000.0,17.7184,17.7336,17.673,17.7033,108000.0
2005-04-18 11:10:00,23.39,23.4,23.36,23.38,152600.0,17.7033,17.7108,17.6806,17.6957,152600.0
2005-04-18 11:15:00,23.38,23.38,23.33,23.35,144600.0,17.6957,17.6957,17.6579,17.673,144600.0
2005-04-18 11:20:00,23.35,23.36,23.32,23.32,88400.0,17.673,17.6806,17.6503,17.6503,88400.0
2005-04-18 11:25:00,23.32,23.35,23.3,23.34,112800.0,17.6503,17.673,17.6352,17.6654,112800.0
2005-04-18 11:30:00,23.35,23.4,23.34,23.39,126000.0,17.673,17.7108,17.6654,17.7033,126000.0
2005-04-18 11:35:00,23.38,23.4,23.32,23.34,90800.0,17.6957,17.7108,17.6503,17.6654,90800.0
2005-04-18 11:40:00,23.33,23.35,23.23,23.28,160400.0,17.6579,17.673,17.5822,17.62,160400.0
2005-04-18 11:45:00,23.28,23.32,23.25,23.27,140200.0,17.62,17.6503,17.5973,17.6125,140200.0
2005-04-18 11:50:00,23.27,23.29,23.22,23.28,63200.0,17.6125,17.6276,17.5746,17.62,63200.0
2005-04-18 11:55:00,23.29,23.35,23.28,23.3,47200.0,17.6276,17.673,17.62,17.6352,47200.0
2005-04-18 12:00:00,23.3,23.32,23.25,23.3,43400.0,17.6352,17.6503,17.5973,17.6352,43400.0
2005-04-18 12:05:00,23.3,23.36,23.28,23.32,222000.0,17.6352,17.6806,17.62,17.6503,222000.0
2005-04-18 12:10:00,23.32,23.33,23.3,23.31,48400.0,17.6503,17.6579,17.6352,17.6427,48400.0
2005-04-18 12:15:00,23.31,23.31,23.26,23.28,56800.0,17.6427,17.6427,17.6049,17.62,56800.0
2005-04-18 12:20:00,23.28,23.29,23.23,23.25,139600.0,17.62,17.6276,17.5822,17.5973,139600.0
2005-04-18 12:25:00,23.25,23.25,23.22,23.23,110000.0,17.5973,17.5973,17.5746,17.5822,110000.0
2005-04-18 12:30:00,23.23,23.27,23.23,23.23,39400.0,17.5822,17.6125,17.5822,17.5822,39400.0
2005-04-18 12:35:00,23.23,23.29,23.23,23.26,47000.0,17.5822,17.6276,17.5822,17.6049,47000.0
2005-04-18 12:40:00,23.26,23.32,23.26,23.32,122000.0,17.6049,17.6503,17.6049,17.6503,122000.0
2005-04-18 12:45:00,23.31,23.33,23.3,23.31,52400.0,17.6427,17.6579,17.6352,17.6427,52400.0
2005-04-18 12:50:00,23.3,23.42,23.3,23.41,123800.0,17.6352,17.726,17.6352,17.7184,123800.0
2005-04-18 12:55:00,23.42,23.58,23.41,23.48,227800.0,17.726,17.8471,17.7184,17.7714,227800.0
2005-04-18 13:00:00,23.46,23.47,23.39,23.43,132800.0,17.7563,17.7638,17.7033,17.7336,132800.0
2005-04-18 13:05:00,23.43,23.47,23.42,23.43,114000.0,17.7336,17.7638,17.726,17.7336,114000.0
2005-04-18 13:10:00,23.43,23.48,23.43,23.44,38200.0,17.7336,17.7714,17.7336,17.7411,38200.0
2005-04-18 13:15:00,23.44,23.46,23.34,23.42,109000.0,17.7411,17.7563,17.6654,17.726,109000.0
2005-04-18 13:20:00,23.4,23.43,23.38,23.42,54800.0,17.7108,17.7336,17.6957,17.726,54800.0
2005-04-18 13:25:00,23.41,23.44,23.38,23.41,72800.0,17.7184,17.7411,17.6957,17.7184,72800.0
2005-04-18 13:30:00,23.42,23.43,23.4,23.43,72600.0,17.726,17.7336,17.7108,17.7336,72600.0
2005-04-18 13:35:00,23.43,23.45,23.41,23.43,90600.0,17.7336,17.7487,17.7184,17.7336,90600.0
2005-04-18 13:40:00,23.43,23.43,23.37,23.39,120800.0,17.7336,17.7336,17.6881,17.7033,120800.0
2005-04-18 13:45:00,23.39,23.4,23.38,23.4,30000.0,17.7033,17.7108,17.6957,17.7108,30000.0
2005-04-18 13:50:00,23.4,23.41,23.39,23.41,48400.0,17.7108,17.7184,17.7033,17.7184,48400.0
2005-04-18 13:55:00,23.41,23.45,23.41,23.44,60200.0,17.7184,17.7487,17.7184,17.7411,60200.0
2005-04-18 14:00:00,23.43,23.43,23.4,23.43,56600.0,17.7336,17.7336,17.7108,17.7336,56600.0
2005-04-18 14:05:00,23.43,23.46,23.43,23.45,83000.0,17.7336,17.7563,17.7336,17.7487,83000.0
2005-04-18 14:10:00,23.45,23.46,23.4,23.4,51800.0,17.7487,17.7563,17.7108,17.7108,51800.0
2005-04-18 14:15:00,23.4,23.42,23.37,23.4,103600.0,17.7108,17.726,17.6881,17.7108,103600.0
2005-04-18 14:20:00,23.4,23.4,23.31,23.36,121800.0,17.7108,17.7108,17.6427,17.6806,121800.0
2005-04-18 14:25:00,23.36,23.4,23.34,23.37,151400.0,17.6806,17.7108,17.6654,17.6881,151400.0
2005-04-18 14:30:00,23.37,23.4,23.36,23.4,80600.0,17.6881,17.7108,17.6806,17.7108,80600.0
2005-04-18 14:35:00,23.4,23.4,23.36,23.4,23000.0,17.7108,17.7108,17.6806,17.7108,23000.0
2005-04-18 14:40:00,23.4,23.4,23.29,23.33,138400.0,17.7108,17.7108,17.6276,17.6579,138400.0
2005-04-18 14:45:00,23.32,23.39,23.32,23.39,28800.0,17.6503,17.7033,17.6503,17.7033,28800.0
2005-04-18 14:50:00,23.39,23.47,23.39,23.43,95600.0,17.7033,17.7638,17.7033,17.7336,95600.0
2005-04-18 14:55:00,23.43,23.48,23.42,23.47,70400.0,17.7336,17.7714,17.726,17.7638,70400.0
2005-04-18 15:00:00,23.46,23.53,23.46,23.5,77000.0,17.7563,17.8092,17.7563,17.7865,77000.0
2005-04-18 15:05:00,23.5,23.53,23.48,23.49,79800.0,17.7865,17.8092,17.7714,17.779,79800.0
2005-04-18 15:10:00,23.49,23.56,23.49,23.53,106400.0,17.779,17.8319,17.779,17.8092,106400.0
2005-04-18 15:15:00,23.52,23.6,23.52,23.57,142000.0,17.8017,17.8622,17.8017,17.8395,142000.0
2005-04-18 15:20:00,23.57,23.65,23.56,23.61,151400.0,17.8395,17.9001,17.8319,17.8698,151400.0
2005-04-18 15:25:00,23.61,23.7,23.59,23.65,122600.0,17.8698,17.9379,17.8547,17.9001,122600.0
2005-04-18 15:30:00,23.68,23.7,23.61,23.61,108400.0,17.9228,17.9379,17.8698,17.8698,108400.0
2005-04-18 15:35:00,23.6,23.61,23.56,23.58,69000.0,17.8622,17.8698,17.8319,17.8471,69000.0
2005-04-18 15:40:00,23.57,23.57,23.47,23.57,140200.0,17.8395,17.8395,17.7638,17.8395,140200.0
2005-04-18 15:45:00,23.57,23.59,23.56,23.58,95600.0,17.8395,17.8547,17.8319,17.8471,95600.0
2005-04-18 15:50:00,23.59,23.59,23.54,23.57,141400.0,17.8547,17.8547,17.8168,17.8395,141400.0
2005-04-18 15:55:00,23.57,23.58,23.5,23.5,142600.0,17.8395,17.8471,17.7865,17.7865,142600.0
2005-04-19 09:30:00,23.61,23.68,23.4,23.42,223600.0,17.8698,17.9228,17.7108,17.726,223600.0
2005-04-19 09:35:00,23.43,23.62,23.41,23.55,198200.0,17.7336,17.8774,17.7184,17.8244,198200.0
2005-04-19 09:40:00,23.55,23.63,23.44,23.63,130600.0,17.8244,17.8849,17.7411,17.8849,130600.0
2005-04-19 09:45:00,23.64,23.66,23.5,23.53,146200.0,17.8925,17.9076,17.7865,17.8092,146200.0
2005-04-19 09:50:00,23.53,23.63,23.53,23.63,99200.0,17.8092,17.8849,17.8092,17.8849,99200.0
2005-04-19 09:55:00,23.6,23.63,23.58,23.63,116400.0,17.8622,17.8849,17.8471,17.8849,116400.0
2005-04-19 10:00:00,23.63,23.63,23.6,23.61,27800.0,17.8849,17.8849,17.8622,17.8698,27800.0
2005-04-19 10:05:00,23.61,23.61,23.5,23.51,103800.0,17.8698,17.8698,17.7865,17.7941,103800.0
2005-04-19 10:10:00,23.51,23.55,23.47,23.5,211800.0,17.7941,17.8244,17.7638,17.7865,211800.0
2005-04-19 10:15:00,23.5,23.5,23.3,23.3,137800.0,17.7865,17.7865,17.6352,17.6352,137800.0
2005-04-19 10:20:00,23.3,23.45,23.3,23.45,128000.0,17.6352,17.7487,17.6352,17.7487,128000.0
2005-04-19 10:25:00,23.45,23.45,23.31,23.31,64800.0,17.7487,17.7487,17.6427,17.6427,64800.0
2005-04-19 10:30:00,23.34,23.47,23.31,23.45,93600.0,17.6654,17.7638,17.6427,17.7487,93600.0
2005-04-19 10:35:00,23.45,23.45,23.35,23.36,46800.0,17.7487,17.7487,17.673,17.6806,46800.0
2005-04-19 10:40:00,23.36,23.36,23.28,23.28,51800.0,17.6806,17.6806,17.62,17.62,51800.0
2005-04-19 10:45:00,23.28,23.28,23.13,23.13,204200.0,17.62,17.62,17.5065,17.5065,204200.0
2005-04-19 10:50:00,23.13,23.22,23.13,23.22,162600.0,17.5065,17.5746,17.5065,17.5746,162600.0
2005-04-19 10:55:00,23.23,23.29,23.22,23.29,120200.0,17.5822,17.6276,17.5746,17.6276,120200.0
2005-04-19 11:00:00,23.28,23.28,23.22,23.22,74600.0,17.62,17.62,17.5746,17.5746,74600.0
2005-04-19 11:05:00,23.23,23.3,23.2,23.28,129400.0,17.5822,17.6352,17.5595,17.62,129400.0
2005-04-19 11:10:00,23.28,23.31,23.27,23.31,88400.0,17.62,17.6427,17.6125,17.6427,88400.0
2005-04-19 11:15:00,23.3,23.38,23.28,23.36,192600.0,17.6352,17.6957,17.62,17.6806,192600.0
2005-04-19 11:20:00,23.36,23.38,23.35,23.37,21600.0,17.6806,17.6957,17.673,17.6881,21600.0
2005-04-19 11:25:00,23.36,23.46,23.35,23.46,81600.0,17.6806,17.7563,17.673,17.7563,81600.0
2005-04-19 11:30:00,23.45,23.46,23.42,23.46,90200.0,17.7487,17.7563,17.726,17.7563,90200.0
2005-04-19 11:35:00,23.46,23.47,23.4,23.42,70400.0,17.7563,17.7638,17.7108,17.726,70400.0
2005-04-19 11:40:00,23.43,23.43,23.32,23.33,70600.0,17.7336,17.7336,17.6503,17.6579,70600.0
2005-04-19 11:45:00,23.32,23.32,23.25,23.28,53200.0,17.6503,17.6503,17.5973,17.62,53200.0
2005-04-19 11:50:00,23.28,23.36,23.28,23.34,57600.0,17.62,17.6806,17.62,17.6654,57600.0
2005-04-19 11:55:00,23.36,23.4,23.36,23.38,22000.0,17.6806,17.7108,17.6806,17.6957,22000.0
2005-04-19 12:00:00,23.38,23.41,23.37,23.38,62000.0,17.6957,17.7184,17.6881,17.6957,62000.0
2005-04-19 12:05:00,23.37,23.39,23.35,23.36,38600.0,17.6881,17.7033,17.673,17.6806,38600.0
2005-04-19 12:10:00,23.36,23.36,23.31,23.33,21800.0,17.6806,17.6806,17.6427,17.6579,21800.0
2005-04-19 12:15:00,23.33,23.34,23.3,23.32,32600.0,17.6579,17.6654,17.6352,17.6503,32600.0
2005-04-19 12:20:00,23.3,23.32,23.24,23.25,48200.0,17.6352,17.6503,17.5897,17.5973,48200.0
2005-04-19 12:25:00,23.27,23.27,23.2,23.22,70400.0,17.6125,17.6125,17.5595,17.5746,70400.0
2005-04-19 12:30:00,23.22,23.25,23.22,23.24,27200.0,17.5746,17.5973,17.5746,17.5897,27200.0
2005-04-19 12:35:00,23.24,23.27,23.23,23.27,23200.0,17.5897,17.6125,17.5822,17.6125,23200.0
2005-04-19 12:40:00,23.25,23.31,23.25,23.3,43000.0,17.5973,17.6427,17.5973,17.6352,43000.0
2005-04-19 12:45:00,23.31,23.35,23.3,23.35,29600.0,17.6427,17.673,17.6352,17.673,29600.0
2005-04-19 12:50:00,23.35,23.39,23.35,23.35,92200.0,17.673,17.7033,17.673,17.673,92200.0
2005-04-19 12:55:00,23.34,23.38,23.31,23.32,61400.0,17.6654,17.6957,17.6427,17.6503,61400.0
2005-04-19 13:00:00,23.32,23.34,23.31,23.32,44200.0,17.6503,17.6654,17.6427,17.6503,44200.0
2005-04-19 13:05:00,23.32,23.32,23.28,23.3,46600.0,17.6503,17.6503,17.62,17.6352,46600.0
2005-04-19 13:10:00,23.3,23.3,23.28,23.29,29200.0,17.6352,17.6352,17.62,17.6276,29200.0
2005-04-19 13:15:00,23.29,23.29,23.22,23.24,129200.0,17.6276,17.6276,17.5746,17.5897,129200.0
2005-04-19 13:20:00,23.23,23.24,23.2,23.21,59000.0,17.5822,17.5897,17.5595,17.567,59000.0
2005-04-19 13:25:00,23.21,23.23,23.2,23.21,46800.0,17.567,17.5822,17.5595,17.567,46800.0
2005-04-19 13:30:00,23.21,23.23,23.2,23.22,91600.0,17.567,17.5822,17.5595,17.5746,91600.0
2005-04-19 13:35:00,23.22,23.23,23.21,23.22,72000.0,17.5746,17.5822,17.567,17.5746,72000.0
2005-04-19 13:40:00,23.22,23.25,23.2,23.24,94200.0,17.5746,17.5973,17.5595,17.5897,94200.0
2005-04-19 13:45:00,23.25,23.29,23.25,23.29,75600.0,17.5973,17.6276,17.5973,17.6276,75600.0
2005-04-19 13:50:00,23.29,23.29,23.24,23.24,76000.0,17.6276,17.6276,17.5897,17.5897,76000.0
2005-04-19 13:55:00,23.25,23.27,23.22,23.24,79600.0,17.5973,17.6125,17.5746,17.5897,79600.0
2005-04-19 14:00:00,23.24,23.25,23.21,23.22,112400.0,17.5897,17.5973,17.567,17.5746,112400.0
2005-04-19 14:05:00,23.22,23.22,23.18,23.18,152000.0,17.5746,17.5746,17.5443,17.5443,152000.0
2005-04-19 14:10:00,23.18,23.18,23.13,23.15,128400.0,17.5443,17.5443,17.5065,17.5216,128400.0
2005-04-19 14:15:00,23.15,23.15,23.11,23.14,135600.0,17.5216,17.5216,17.4914,17.5141,135600.0
2005-04-19 14:20:00,23.14,23.19,23.12,23.16,166000.0,17.5141,17.5519,17.4989,17.5292,166000.0
2005-04-19 14:25:00,23.16,23.16,23.1,23.11,153600.0,17.5292,17.5292,17.4838,17.4914,153600.0
2005-04-19 14:30:00,23.11,23.11,23.07,23.09,114000.0,17.4914,17.4914,17.4611,17.4762,114000.0
2005-04-19 14:35:00,23.1,23.11,23.05,23.05,137200.0,17.4838,17.4914,17.4459,17.4459,137200.0
2005-04-19 14:40:00,23.05,23.06,23.03,23.03,73800.0,17.4459,17.4535,17.4308,17.4308,73800.0
2005-04-19 14:45:00,23.03,23.08,22.98,23.07,438000.0,17.4308,17.4687,17.393,17.4611,438000.0
2005-04-19 14:50:00,23.06,23.1,23.06,23.07,126400.0,17.4535,17.4838,17.4535,17.4611,126400.0
2005-04-19 14:55:00,23.08,23.11,23.07,23.09,141400.0,17.4687,17.4914,17.4611,17.4762,141400.0
2005-04-19 15:00:00,23.09,23.1,23.07,23.1,204600.0,17.4762,17.4838,17.4611,17.4838,204600.0
2005-04-19 15:05:00,23.1,23.11,23.06,23.07,176000.0,17.4838,17.4914,17.4535,17.4611,176000.0
2005-04-19 15:10:00,23.07,23.08,23.05,23.07,126000.0,17.4611,17.4687,17.4459,17.4611,126000.0
2005-04-19 15:15:00,23.07,23.08,23.01,23.03,171800.0,17.4611,17.4687,17.4157,17.4308,171800.0
2005-04-19 15:20:00,23.03,23.05,23.0,23.02,131000.0,17.4308,17.4459,17.4081,17.4232,131000.0
2005-04-19 15:25:00,23.02,23.03,23.02,23.03,147200.0,17.4232,17.4308,17.4232,17.4308,147200.0
2005-04-19 15:30:00,23.03,23.06,23.02,23.06,184800.0,17.4308,17.4535,17.4232,17.4535,184800.0
2005-04-19 15:35:00,23.06,23.08,23.04,23.07,237800.0,17.4535,17.4687,17.4384,17.4611,237800.0
2005-04-19 15:40:00,23.07,23.11,23.05,23.1,170600.0,17.4611,17.4914,17.4459,17.4838,170600.0
2005-04-19 15:45:00,23.1,23.15,23.09,23.15,165000.0,17.4838,17.5216,17.4762,17.5216,165000.0
2005-04-19 15:50:00,23.14,23.15,23.11,23.12,252200.0,17.5141,17.5216,17.4914,17.4989,252200.0
2005-04-19 15:55:00,23.13,23.13,23.1,23.12,333800.0,17.5065,17.5065,17.4838,17.4989,333800.0
2005-04-20 09:30:00,22.97,23.24,22.97,23.07,396600.0,17.3854,17.5897,17.3854,17.4611,396600.0
2005-04-20 09:35:00,23.09,23.11,22.78,22.81,182800.0,17.4762,17.4914,17.2416,17.2643,182800.0
2005-04-20 09:40:00,22.81,22.86,22.73,22.75,196600.0,17.2643,17.3021,17.2037,17.2189,196600.0
2005-04-20 09:45:00,22.74,22.77,22.72,22.73,114200.0,17.2113,17.234,17.1962,17.2037,114200.0
2005-04-20 09:50:00,22.73,22.8,22.64,22.67,390200.0,17.2037,17.2567,17.1356,17.1583,390200.0
2005-04-20 09:55:00,22.67,22.68,22.29,22.3,623800.0,17.1583,17.1659,16.8707,16.8783,623800.0
2005-04-20 10:00:00,22.3,22.49,22.3,22.49,425000.0,16.8783,17.0221,16.8783,17.0221,425000.0
2005-04-20 10:05:00,22.49,22.6,22.49,22.57,470200.0,17.0221,17.1054,17.0221,17.0826,470200.0
2005-04-20 10:10:00,22.57,22.67,22.55,22.67,231800.0,17.0826,17.1583,17.0675,17.1583,231800.0
2005-04-20 10:15:00,22.67,22.83,22.67,22.83,191800.0,17.1583,17.2794,17.1583,17.2794,191800.0
2005-04-20 10:20:00,22.83,22.84,22.76,22.79,126200.0,17.2794,17.287,17.2265,17.2492,126200.0
2005-04-20 10:25:00,22.77,22.95,22.77,22.95,211800.0,17.234,17.3703,17.234,17.3703,211800.0
2005-04-20 10:30:00,22.95,22.96,22.84,22.86,154400.0,17.3703,17.3778,17.287,17.3021,154400.0
2005-04-20 10:35:00,22.85,22.94,22.85,22.91,58400.0,17.2946,17.3627,17.2946,17.34,58400.0
2005-04-20 10:40:00,22.91,22.91,22.79,22.79,86400.0,17.34,17.34,17.2492,17.2492,86400.0
2005-04-20 10:45:00,22.79,22.79,22.75,22.77,122400.0,17.2492,17.2492,17.2189,17.234,122400.0
2005-04-20 10:50:00,22.77,22.89,22.77,22.89,67600.0,17.234,17.3248,17.234,17.3248,67600.0
2005-04-20 10:55:00,22.88,22.99,22.88,22.98,56200.0,17.3173,17.4005,17.3173,17.393,56200.0
2005-04-20 11:00:00,22.98,23.07,22.92,23.0,154400.0,17.393,17.4611,17.3476,17.4081,154400.0
2005-04-20 11:05:00,23.0,23.03,22.96,22.97,69000.0,17.4081,17.4308,17.3778,17.3854,69000.0
2005-04-20 11:10:00,22.96,22.99,22.93,22.95,32800.0,17.3778,17.4005,17.3551,17.3703,32800.0
2005-04-20 11:15:00,22.95,22.96,22.82,22.87,127400.0,17.3703,17.3778,17.2719,17.3097,127400.0
2005-04-20 11:20:00,22.88,22.88,22.81,22.85,85200.0,17.3173,17.3173,17.2643,17.2946,85200.0
2005-04-20 11:25:00,22.85,22.86,22.81,22.86,53000.0,17.2946,17.3021,17.2643,17.3021,53000.0
2005-04-20 11:30:00,22.84,22.84,22.73,22.77,74000.0,17.287,17.287,17.2037,17.234,74000.0
2005-04-20 11:35:00,22.77,22.8,22.73,22.74,41000.0,17.234,17.2567,17.2037,17.2113,41000.0
2005-04-20 11:40:00,22.75,22.76,22.7,22.75,43000.0,17.2189,17.2265,17.181,17.2189,43000.0
2005-04-20 11:45:00,22.75,22.78,22.75,22.77,27000.0,17.2189,17.2416,17.2189,17.234,27000.0
2005-04-20 11:50:00,22.75,23.03,22.75,22.9,264400.0,17.2189,17.4308,17.2189,17.3324,264400.0
2005-04-20 11:55:00,22.91,22.91,22.88,22.9,23400.0,17.34,17.34,17.3173,17.3324,23400.0
2005-04-20 12:00:00,22.9,22.92,22.84,22.85,101400.0,17.3324,17.3476,17.287,17.2946,101400.0
2005-04-20 12:05:00,22.86,22.91,22.85,22.89,40000.0,17.3021,17.34,17.2946,17.3248,40000.0
2005-04-20 12:10:00,22.88,22.89,22.8,22.86,48600.0,17.3173,17.3248,17.2567,17.3021,48600.0
2005-04-20 12:15:00,22.86,22.86,22.81,22.81,28600.0,17.3021,17.3021,17.2643,17.2643,28600.0
2005-04-20 12:20:00,22.81,22.89,22.79,22.86,84800.0,17.2643,17.3248,17.2492,17.3021,84800.0
2005-04-20 12:25:00,22.86,22.86,22.85,22.85,19600.0,17.3021,17.3021,17.2946,17.2946,19600.0
2005-04-20 12:30:00,22.85,22.85,22.83,22.85,54600.0,17.2946,17.2946,17.2794,17.2946,54600.0
2005-04-20 12:35:00,22.85,22.85,22.75,22.75,145800.0,17.2946,17.2946,17.2189,17.2189,145800.0
2005-04-20 12:40:00,22.75,22.75,22.73,22.74,43600.0,17.2189,17.2189,17.2037,17.2113,43600.0
2005-04-20 12:45:00,22.74,22.75,22.72,22.72,61400.0,17.2113,17.2189,17.1962,17.1962,61400.0
2005-04-20 12:50:00,22.72,22.72,22.61,22.64,255600.0,17.1962,17.1962,17.1129,17.1356,255600.0
2005-04-20 12:55:00,22.65,22.66,22.58,22.6,70000.0,17.1432,17.1508,17.0902,17.1054,70000.0
2005-04-20 13:00:00,22.6,22.67,22.58,22.65,83200.0,17.1054,17.1583,17.0902,17.1432,83200.0
2005-04-20 13:05:00,22.67,22.71,22.65,22.71,58600.0,17.1583,17.1886,17.1432,17.1886,58600.0
2005-04-20 13:10:00,22.7,22.75,22.68,22.74,79800.0,17.181,17.2189,17.1659,17.2113,79800.0
2005-04-20 13:15:00,22.74,22.8,22.74,22.8,133400.0,17.2113,17.2567,17.2113,17.2567,133400.0
2005-04-20 13:20:00,22.8,22.82,22.8,22.82,54000.0,17.2567,17.2719,17.2567,17.2719,54000.0
2005-04-20 13:25:00,22.82,22.82,22.8,22.81,70000.0,17.2719,17.2719,17.2567,17.2643,70000.0
2005-04-20 13:30:00,22.81,22.82,22.73,22.73,121400.0,17.2643,17.2719,17.2037,17.2037,121400.0
2005-04-20 13:35:00,22.73,22.75,22.72,22.73,70400.0,17.2037,17.2189,17.1962,17.2037,70400.0
2005-04-20 13:40:00,22.72,22.72,22.69,22.69,147600.0,17.1962,17.1962,17.1735,17.1735,147600.0
2005-04-20 13:45:00,22.7,22.8,22.69,22.76,77800.0,17.181,17.2567,17.1735,17.2265,77800.0
2005-04-20 13:50:00,22.76,22.77,22.75,22.76,38800.0,17.2265,17.234,17.2189,17.2265,38800.0
2005-04-20 13:55:00,22.76,22.77,22.71,22.73,81200.0,17.2265,17.234,17.1886,17.2037,81200.0
2005-04-20 14:00:00,22.71,22.73,22.7,22.71,80600.0,17.1886,17.2037,17.181,17.1886,80600.0
2005-04-20 14:05:00,22.71,22.71,22.68,22.71,170400.0,17.1886,17.1886,17.1659,17.1886,170400.0
2005-04-20 14:10:00,22.71,22.73,22.7,22.72,83600.0,17.1886,17.2037,17.181,17.1962,83600.0
2005-04-20 14:15:00,22.72,22.77,22.7,22.71,148200.0,17.1962,17.234,17.181,17.1886,148200.0
2005-04-20 14:20:00,22.71,22.73,22.69,22.72,89000.0,17.1886,17.2037,17.1735,17.1962,89000.0
2005-04-20 14:25:00,22.73,22.75,22.7,22.71,42200.0,17.2037,17.2189,17.181,17.1886,42200.0
2005-04-20 14:30:00,22.71,22.74,22.7,22.73,74800.0,17.1886,17.2113,17.181,17.2037,74800.0
2005-04-20 14:35:00,22.73,22.75,22.72,22.75,89800.0,17.2037,17.2189,17.1962,17.2189,89800.0
2005-04-20 14:40:00,22.75,22.8,22.75,22.78,115200.0,17.2189,17.2567,17.2189,17.2416,115200.0
2005-04-20 14:45:00,22.79,22.8,22.75,22.8,61800.0,17.2492,17.2567,17.2189,17.2567,61800.0
2005-04-20 14:50:00,22.8,22.8,22.77,22.79,82000.0,17.2567,17.2567,17.234,17.2492,82000.0
2005-04-20 14:55:00,22.79,22.79,22.75,22.77,143200.0,17.2492,17.2492,17.2189,17.234,143200.0
2005-04-20 15:00:00,22.77,22.77,22.71,22.72,87800.0,17.234,17.234,17.1886,17.1962,87800.0
2005-04-20 15:05:00,22.72,22.75,22.72,22.74,90600.0,17.1962,17.2189,17.1962,17.2113,90600.0
2005-04-20 15:10:00,22.74,22.77,22.74,22.75,161600.0,17.2113,17.234,17.2113,17.2189,161600.0
2005-04-20 15:15:00,22.75,22.78,22.73,22.75,190400.0,17.2189,17.2416,17.2037,17.2189,190400.0
2005-04-20 15:20:00,22.75,22.79,22.75,22.78,131800.0,17.2189,17.2492,17.2189,17.2416,131800.0
2005-04-20 15:25:00,22.78,23.3,22.75,22.78,453800.0,17.2416,17.6352,17.2189,17.2416,453800.0
2005-04-20 15:30:00,22.79,22.82,22.76,22.8,208600.0,17.2492,17.2719,17.2265,17.2567,208600.0
2005-04-20 15:35:00,22.81,22.81,22.76,22.76,222600.0,17.2643,17.2643,17.2265,17.2265,222600.0
2005-04-20 15:40:00,22.76,22.8,22.75,22.8,239800.0,17.2265,17.2567,17.2189,17.2567,239800.0
2005-04-20 15:45:00,22.8,22.8,22.7,22.77,302000.0,17.2567,17.2567,17.181,17.234,302000.0
2005-04-20 15:50:00,22.75,22.86,22.75,22.85,335800.0,17.2189,17.3021,17.2189,17.2946,335800.0
2005-04-20 15:55:00,22.85,22.88,22.79,22.79,454800.0,17.2946,17.3173,17.2492,17.2492,454800.0
2005-04-21 09:30:00,22.92,23.07,22.91,23.0,377200.0,17.3476,17.4611,17.34,17.4081,377200.0
2005-04-21 09:35:00,23.0,23.13,22.99,23.1,155000.0,17.4081,17.5065,17.4005,17.4838,155000.0
2005-04-21 09:40:00,23.1,23.15,23.08,23.09,113200.0,17.4838,17.5216,17.4687,17.4762,113200.0
2005-04-21 09:45:00,23.09,23.11,23.01,23.05,241400.0,17.4762,17.4914,17.4157,17.4459,241400.0
2005-04-21 09:50:00,23.05,23.08,22.99,23.08,236800.0,17.4459,17.4687,17.4005,17.4687,236800.0
2005-04-21 09:55:00,23.08,23.15,23.06,23.14,137200.0,17.4687,17.5216,17.4535,17.5141,137200.0
2005-04-21 10:00:00,23.11,23.14,23.05,23.05,119400.0,17.4914,17.5141,17.4459,17.4459,119400.0
2005-04-21 10:05:00,23.05,23.11,23.03,23.1,150200.0,17.4459,17.4914,17.4308,17.4838,150200.0
2005-04-21 10:10:00,23.09,23.22,23.05,23.22,101000.0,17.4762,17.5746,17.4459,17.5746,101000.0
2005-04-21 10:15:00,23.22,23.22,23.13,23.13,154600.0,17.5746,17.5746,17.5065,17.5065,154600.0
2005-04-21 10:20:00,23.13,23.18,23.11,23.17,122800.0,17.5065,17.5443,17.4914,17.5368,122800.0
2005-04-21 10:25:00,23.17,23.18,23.04,23.08,102800.0,17.5368,17.5443,17.4384,17.4687,102800.0
2005-04-21 10:30:00,23.08,23.16,23.05,23.15,63400.0,17.4687,17.5292,17.4459,17.5216,63400.0
2005-04-21 10:35:00,23.14,23.18,23.1,23.12,65600.0,17.5141,17.5443,17.4838,17.4989,65600.0
2005-04-21 10:40:00,23.12,23.15,23.02,23.03,82400.0,17.4989,17.5216,17.4232,17.4308,82400.0
2005-04-21 10:45:00,23.03,23.08,23.01,23.06,65000.0,17.4308,17.4687,17.4157,17.4535,65000.0
2005-04-21 10:50:00,23.06,23.18,23.04,23.16,106800.0,17.4535,17.5443,17.4384,17.5292,106800.0
2005-04-21 10:55:00,23.15,23.16,23.08,23.1,53600.0,17.5216,17.5292,17.4687,17.4838,53600.0
2005-04-21 11:00:00,23.1,23.1,23.07,23.09,51800.0,17.4838,17.4838,17.4611,17.4762,51800.0
2005-04-21 11:05:00,23.09,23.1,23.06,23.08,39400.0,17.4762,17.4838,17.4535,17.4687,39400.0
2005-04-21 11:10:00,23.08,23.14,23.06,23.14,53600.0,17.4687,17.5141,17.4535,17.5141,53600.0
2005-04-21 11:15:00,23.09,23.09,23.05,23.05,57400.0,17.4762,17.4762,17.4459,17.4459,57400.0
2005-04-21 11:20:00,23.06,23.07,23.03,23.04,68000.0,17.4535,17.4611,17.4308,17.4384,68000.0
2005-04-21 11:25:00,23.04,23.07,23.03,23.06,58000.0,17.4384,17.4611,17.4308,17.4535,58000.0
2005-04-21 11:30:00,23.06,23.09,23.06,23.07,50400.0,17.4535,17.4762,17.4535,17.4611,50400.0
2005-04-21 11:35:00,23.07,23.12,23.07,23.12,59600.0,17.4611,17.4989,17.4611,17.4989,59600.0
2005-04-21 11:40:00,23.12,23.16,23.1,23.14,33200.0,17.4989,17.5292,17.4838,17.5141,33200.0
2005-04-21 11:45:00,23.14,23.23,23.14,23.16,67600.0,17.5141,17.5822,17.5141,17.5292,67600.0
2005-04-21 11:50:00,23.16,23.18,23.1,23.18,57400.0,17.5292,17.5443,17.4838,17.5443,57400.0
2005-04-21 11:55:00,23.17,23.17,23.14,23.16,25400.0,17.5368,17.5368,17.5141,17.5292,25400.0
2005-04-21 12:00:00,23.18,23.25,23.18,23.2,113400.0,17.5443,17.5973,17.5443,17.5595,113400.0
2005-04-21 12:05:00,23.18,23.24,23.15,23.2,77600.0,17.5443,17.5897,17.5216,17.5595,77600.0
2005-04-21 12:10:00,23.2,23.25,23.2,23.23,81200.0,17.5595,17.5973,17.5595,17.5822,81200.0
2005-04-21 12:15:00,23.23,23.25,23.21,23.22,64000.0,17.5822,17.5973,17.567,17.5746,64000.0
2005-04-21 12:20:00,23.22,23.25,23.21,23.21,62400.0,17.5746,17.5973,17.567,17.567,62400.0
2005-04-21 12:25:00,23.23,23.23,23.2,23.2,29600.0,17.5822,17.5822,17.5595,17.5595,29600.0
2005-04-21 12:30:00,23.2,23.21,23.15,23.16,30800.0,17.5595,17.567,17.5216,17.5292,30800.0
2005-04-21 12:35:00,23.15,23.17,23.13,23.13,43000.0,17.5216,17.5368,17.5065,17.5065,43000.0
2005-04-21 12:40:00,23.13,23.15,23.11,23.14,43800.0,17.5065,17.5216,17.4914,17.5141,43800.0
2005-04-21 12:45:00,23.15,23.18,23.14,23.18,25000.0,17.5216,17.5443,17.5141,17.5443,25000.0
2005-04-21 12:50:00,23.18,23.18,23.08,23.08,38200.0,17.5443,17.5443,17.4687,17.4687,38200.0
2005-04-21 12:55:00,23.08,23.11,23.05,23.08,62400.0,17.4687,17.4914,17.4459,17.4687,62400.0
2005-04-21 13:00:00,23.1,23.11,23.05,23.08,31000.0,17.4838,17.4914,17.4459,17.4687,31000.0
2005-04-21 13:05:00,23.09,23.1,23.08,23.09,21400.0,17.4762,17.4838,17.4687,17.4762,21400.0
2005-04-21 13:10:00,23.09,23.09,23.07,23.07,22400.0,17.4762,17.4762,17.4611,17.4611,22400.0
2005-04-21 13:15:00,23.07,23.11,23.06,23.11,21600.0,17.4611,17.4914,17.4535,17.4914,21600.0
2005-04-21 13:20:00,23.1,23.1,23.06,23.07,23400.0,17.4838,17.4838,17.4535,17.4611,23400.0
2005-04-21 13:25:00,23.07,23.07,23.05,23.06,34200.0,17.4611,17.4611,17.4459,17.4535,34200.0
2005-04-21 13:30:00,23.06,23.08,23.05,23.07,27400.0,17.4535,17.4687,17.4459,17.4611,27400.0
2005-04-21 13:35:00,23.08,23.12,23.07,23.11,39000.0,17.4687,17.4989,17.4611,17.4914,39000.0
2005-04-21 13:40:00,23.11,23.13,23.11,23.12,21000.0,17.4914,17.5065,17.4914,17.4989,21000.0
2005-04-21 13:45:00,23.13,23.13,23.07,23.07,41600.0,17.5065,17.5065,17.4611,17.4611,41600.0
2005-04-21 13:50:00,23.07,23.07,23.03,23.03,48800.0,17.4611,17.4611,17.4308,17.4308,48800.0
2005-04-21 13:55:00,23.04,23.04,23.0,23.01,83400.0,17.4384,17.4384,17.4081,17.4157,83400.0
2005-04-21 14:00:00,23.01,23.05,23.0,23.05,29200.0,17.4157,17.4459,17.4081,17.4459,29200.0
2005-04-21 14:05:00,23.05,23.11,23.05,23.08,34600.0,17.4459,17.4914,17.4459,17.4687,34600.0
2005-04-21 14:10:00,23.08,23.11,23.08,23.1,37400.0,17.4687,17.4914,17.4687,17.4838,37400.0
2005-04-21 14:15:00,23.1,23.15,23.1,23.11,52000.0,17.4838,17.5216,17.4838,17.4914,52000.0
2005-04-21 14:20:00,23.12,23.16,23.1,23.14,53600.0,17.4989,17.5292,17.4838,17.5141,53600.0
2005-04-21 14:25:00,23.14,23.15,23.1,23.12,51000.0,17.5141,17.5216,17.4838,17.4989,51000.0
2005-04-21 14:30:00,23.12,23.15,23.12,23.14,34800.0,17.4989,17.5216,17.4989,17.5141,34800.0
2005-04-21 14:35:00,23.14,23.14,23.11,23.13,31000.0,17.5141,17.5141,17.4914,17.5065,31000.0
2005-04-21 14:40:00,23.13,23.14,23.11,23.11,30400.0,17.5065,17.5141,17.4914,17.4914,30400.0
2005-04-21 14:45:00,23.11,23.11,23.06,23.08,45000.0,17.4914,17.4914,17.4535,17.4687,45000.0
2005-04-21 14:50:00,23.08,23.1,23.06,23.09,30200.0,17.4687,17.4838,17.4535,17.4762,30200.0
2005-04-21 14:55:00,23.09,23.11,23.06,23.06,37400.0,17.4762,17.4914,17.4535,17.4535,37400.0
2005-04-21 15:00:00,23.06,23.08,23.04,23.06,66800.0,17.4535,17.4687,17.4384,17.4535,66800.0
2005-04-21 15:05:00,23.06,23.08,23.05,23.08,28800.0,17.4535,17.4687,17.4459,17.4687,28800.0
2005-04-21 15:10:00,23.08,23.09,23.07,23.07,68200.0,17.4687,17.4762,17.4611,17.4611,68200.0
2005-04-21 15:15:00,23.08,23.09,23.06,23.09,24200.0,17.4687,17.4762,17.4535,17.4762,24200.0
2005-04-21 15:20:00,23.09,23.11,23.08,23.11,48800.0,17.4762,17.4914,17.4687,17.4914,48800.0
2005-04-21 15:25:00,23.11,23.17,23.11,23.17,46000.0,17.4914,17.5368,17.4914,17.5368,46000.0
2005-04-21 15:30:00,23.17,23.25,23.17,23.2,148000.0,17.5368,17.5973,17.5368,17.5595,148000.0
2005-04-21 15:35:00,23.19,23.2,23.15,23.17,97000.0,17.5519,17.5595,17.5216,17.5368,97000.0
2005-04-21 15:40:00,23.17,23.18,23.13,23.13,81200.0,17.5368,17.5443,17.5065,17.5065,81200.0
2005-04-21 15:45:00,23.14,23.16,23.12,23.13,103400.0,17.5141,17.5292,17.4989,17.5065,103400.0
2005-04-21 15:50:00,23.13,23.14,23.09,23.1,87000.0,17.5065,17.5141,17.4762,17.4838,87000.0
2005-04-21 15:55:00,23.1,23.21,23.1,23.21,239400.0,17.4838,17.567,17.4838,17.567,239400.0
2005-04-22 09:30:00,23.18,23.24,23.15,23.2,121000.0,17.5443,17.5897,17.5216,17.5595,121000.0
2005-04-22 09:35:00,23.2,23.22,23.13,23.2,72800.0,17.5595,17.5746,17.5065,17.5595,72800.0
2005-04-22 09:40:00,23.2,23.23,23.15,23.21,34400.0,17.5595,17.5822,17.5216,17.567,34400.0
2005-04-22 09:45:00,23.2,23.2,23.14,23.17,97400.0,17.5595,17.5595,17.5141,17.5368,97400.0
2005-04-22 09:50:00,23.18,23.18,23.0,23.08,144600.0,17.5443,17.5443,17.4081,17.4687,144600.0
2005-04-22 09:55:00,23.09,23.13,23.06,23.07,98400.0,17.4762,17.5065,17.4535,17.4611,98400.0
2005-04-22 10:00:00,23.07,23.09,23.05,23.05,45600.0,17.4611,17.4762,17.4459,17.4459,45600.0
2005-04-22 10:05:00,23.05,23.09,23.05,23.08,32200.0,17.4459,17.4762,17.4459,17.4687,32200.0
2005-04-22 10:10:00,23.09,23.15,23.09,23.13,24400.0,17.4762,17.5216,17.4762,17.5065,24400.0
2005-04-22 10:15:00,23.13,23.13,23.06,23.07,66000.0,17.5065,17.5065,17.4535,17.4611,66000.0
2005-04-22 10:20:00,23.07,23.1,23.0,23.02,188000.0,17.4611,17.4838,17.4081,17.4232,188000.0
2005-04-22 10:25:00,23.02,23.03,22.95,23.0,140200.0,17.4232,17.4308,17.3703,17.4081,140200.0
2005-04-22 10:30:00,23.0,23.07,22.99,23.04,101200.0,17.4081,17.4611,17.4005,17.4384,101200.0
2005-04-22 10:35:00,23.03,23.08,23.0,23.08,74600.0,17.4308,17.4687,17.4081,17.4687,74600.0
2005-04-22 10:40:00,23.08,23.08,23.03,23.03,51000.0,17.4687,17.4687,17.4308,17.4308,51000.0
2005-04-22 10:45:00,23.02,23.04,23.0,23.03,53400.0,17.4232,17.4384,17.4081,17.4308,53400.0
2005-04-22 10:50:00,23.03,23.06,23.01,23.04,45800.0,17.4308,17.4535,17.4157,17.4384,45800.0
2005-04-22 10:55:00,23.03,23.13,23.02,23.1,65600.0,17.4308,17.5065,17.4232,17.4838,65600.0
2005-04-22 11:00:00,23.1,23.13,23.09,23.12,51600.0,17.4838,17.5065,17.4762,17.4989,51600.0
2005-04-22 11:05:00,23.13,23.13,23.06,23.09,26000.0,17.5065,17.5065,17.4535,17.4762,26000.0
2005-04-22 11:10:00,23.09,23.13,23.09,23.1,16400.0,17.4762,17.5065,17.4762,17.4838,16400.0
2005-04-22 11:15:00,23.11,23.13,23.08,23.09,71200.0,17.4914,17.5065,17.4687,17.4762,71200.0
2005-04-22 11:20:00,23.1,23.13,23.09,23.13,64600.0,17.4838,17.5065,17.4762,17.5065,64600.0
2005-04-22 11:25:00,23.13,23.14,23.11,23.13,10000.0,17.5065,17.5141,17.4914,17.5065,10000.0
2005-04-22 11:30:00,23.12,23.12,23.07,23.07,20800.0,17.4989,17.4989,17.4611,17.4611,20800.0
2005-04-22 11:35:00,23.06,23.1,23.04,23.07,54600.0,17.4535,17.4838,17.4384,17.4611,54600.0
2005-04-22 11:40:00,23.07,23.07,23.0,23.03,89800.0,17.4611,17.4611,17.4081,17.4308,89800.0
2005-04-22 11:45:00,23.04,23.09,23.03,23.07,29800.0,17.4384,17.4762,17.4308,17.4611,29800.0
2005-04-22 11:50:00,23.07,23.09,23.07,23.07,19800.0,17.4611,17.4762,17.4611,17.4611,19800.0
2005-04-22 11:55:00,23.07,23.09,23.05,23.06,23800.0,17.4611,17.4762,17.4459,17.4535,23800.0
2005-04-22 12:00:00,23.05,23.06,23.0,23.02,34800.0,17.4459,17.4535,17.4081,17.4232,34800.0
2005-04-22 12:05:00,23.02,23.02,22.92,23.01,111000.0,17.4232,17.4232,17.3476,17.4157,111000.0
2005-04-22 12:10:00,23.0,23.04,23.0,23.0,25000.0,17.4081,17.4384,17.4081,17.4081,25000.0
2005-04-22 12:15:00,23.01,23.05,23.0,23.05,14800.0,17.4157,17.4459,17.4081,17.4459,14800.0
2005-04-22 12:20:00,23.05,23.08,23.05,23.05,26000.0,17.4459,17.4687,17.4459,17.4459,26000.0
2005-04-22 12:25:00,23.05,23.06,22.98,23.0,65600.0,17.4459,17.4535,17.393,17.4081,65600.0
2005-04-22 12:30:00,22.99,23.03,22.98,22.99,49200.0,17.4005,17.4308,17.393,17.4005,49200.0
2005-04-22 12:35:00,22.98,23.04,22.98,23.01,68400.0,17.393,17.4384,17.393,17.4157,68400.0
2005-04-22 12:40:00,23.03,23.11,23.03,23.05,57200.0,17.4308,17.4914,17.4308,17.4459,57200.0
2005-04-22 12:45:00,23.05,23.08,23.02,23.02,74800.0,17.4459,17.4687,17.4232,17.4232,74800.0
2005-04-22 12:50:00,23.02,23.07,22.98,22.99,57600.0,17.4232,17.4611,17.393,17.4005,57600.0
2005-04-22 12:55:00,22.99,22.99,22.97,22.98,18400.0,17.4005,17.4005,17.3854,17.393,18400.0
2005-04-22 13:00:00,22.99,22.99,22.95,22.98,82600.0,17.4005,17.4005,17.3703,17.393,82600.0
2005-04-22 13:05:00,22.97,22.98,22.94,22.95,34800.0,17.3854,17.393,17.3627,17.3703,34800.0
2005-04-22 13:10:00,22.96,22.97,22.94,22.94,18800.0,17.3778,17.3854,17.3627,17.3627,18800.0
2005-04-22 13:15:00,22.96,22.99,22.94,22.98,39400.0,17.3778,17.4005,17.3627,17.393,39400.0
2005-04-22 13:20:00,22.99,22.99,22.97,22.97,19200.0,17.4005,17.4005,17.3854,17.3854,19200.0
2005-04-22 13:25:00,22.98,22.98,22.95,22.97,45800.0,17.393,17.393,17.3703,17.3854,45800.0
2005-04-22 13:30:00,22.98,22.98,22.95,22.97,25200.0,17.393,17.393,17.3703,17.3854,25200.0
2005-04-22 13:35:00,22.97,23.0,22.97,23.0,54800.0,17.3854,17.4081,17.3854,17.4081,54800.0
2005-04-22 13:40:00,23.0,23.0,22.97,22.97,52600.0,17.4081,17.4081,17.3854,17.3854,52600.0
2005-04-22 13:45:00,22.97,23.0,22.97,23.0,25800.0,17.3854,17.4081,17.3854,17.4081,25800.0
2005-04-22 13:50:00,23.0,23.0,23.0,23.0,27200.0,17.4081,17.4081,17.4081,17.4081,27200.0
2005-04-22 13:55:00,23.0,23.08,23.0,23.08,57800.0,17.4081,17.4687,17.4081,17.4687,57800.0
2005-04-22 14:00:00,23.08,23.08,23.02,23.02,22400.0,17.4687,17.4687,17.4232,17.4232,22400.0
2005-04-22 14:05:00,23.03,23.03,23.02,23.02,13200.0,17.4308,17.4308,17.4232,17.4232,13200.0
2005-04-22 14:10:00,23.03,23.04,23.0,23.02,23000.0,17.4308,17.4384,17.4081,17.4232,23000.0
2005-04-22 14:15:00,23.02,23.03,22.97,22.99,36200.0,17.4232,17.4308,17.3854,17.4005,36200.0
2005-04-22 14:20:00,22.98,22.98,22.94,22.95,26800.0,17.393,17.393,17.3627,17.3703,26800.0
2005-04-22 14:25:00,22.97,22.99,22.96,22.99,24200.0,17.3854,17.4005,17.3778,17.4005,24200.0
2005-04-22 14:30:00,22.99,23.0,22.98,22.99,14400.0,17.4005,17.4081,17.393,17.4005,14400.0
2005-04-22 14:35:00,22.99,22.99,22.91,22.91,39800.0,17.4005,17.4005,17.34,17.34,39800.0
2005-04-22 14:40:00,22.91,22.94,22.88,22.93,48800.0,17.34,17.3627,17.3173,17.3551,48800.0
2005-04-22 14:45:00,22.93,22.93,22.85,22.86,76000.0,17.3551,17.3551,17.2946,17.3021,76000.0
2005-04-22 14:50:00,22.86,22.93,22.86,22.91,40600.0,17.3021,17.3551,17.3021,17.34,40600.0
2005-04-22 14:55:00,22.91,22.93,22.86,22.86,46600.0,17.34,17.3551,17.3021,17.3021,46600.0
2005-04-22 15:00:00,22.86,22.89,22.86,22.86,34400.0,17.3021,17.3248,17.3021,17.3021,34400.0
2005-04-22 15:05:00,22.86,22.87,22.85,22.85,54600.0,17.3021,17.3097,17.2946,17.2946,54600.0
2005-04-22 15:10:00,22.84,22.86,22.8,22.81,65400.0,17.287,17.3021,17.2567,17.2643,65400.0
2005-04-22 15:15:00,22.81,22.84,22.8,22.83,61200.0,17.2643,17.287,17.2567,17.2794,61200.0
2005-04-22 15:20:00,22.83,22.83,22.78,22.8,65800.0,17.2794,17.2794,17.2416,17.2567,65800.0
2005-04-22 15:25:00,22.8,22.8,22.7,22.72,98200.0,17.2567,17.2567,17.181,17.1962,98200.0
2005-04-22 15:30:00,22.72,22.74,22.71,22.72,104600.0,17.1962,17.2113,17.1886,17.1962,104600.0
2005-04-22 15:35:00,22.73,22.8,22.73,22.76,86200.0,17.2037,17.2567,17.2037,17.2265,86200.0
2005-04-22 15:40:00,22.75,22.82,22.73,22.79,80200.0,17.2189,17.2719,17.2037,17.2492,80200.0
2005-04-22 15:45:00,22.79,22.82,22.75,22.78,93200.0,17.2492,17.2719,17.2189,17.2416,93200.0
2005-04-22 15:50:00,22.78,22.85,22.77,22.84,90800.0,17.2416,17.2946,17.234,17.287,90800.0
2005-04-22 15:55:00,22.84,22.88,22.81,22.82,221400.0,17.287,17.3173,17.2643,17.2719,221400.0
2005-04-25 09:30:00,23.2,23.4,23.11,23.34,552600.0,17.5595,17.7108,17.4914,17.6654,552600.0
2005-04-25 09:35:00,23.34,23.4,23.34,23.37,272600.0,17.6654,17.7108,17.6654,17.6881,272600.0
2005-04-25 09:40:00,23.37,23.7,23.37,23.63,486800.0,17.6881,17.9379,17.6881,17.8849,486800.0
2005-04-25 09:45:00,23.64,23.75,23.61,23.72,351200.0,17.8925,17.9758,17.8698,17.953,351200.0
2005-04-25 09:50:00,23.69,23.85,23.67,23.81,379000.0,17.9303,18.0514,17.9152,18.0212,379000.0
2005-04-25 09:55:00,23.81,23.83,23.75,23.78,198800.0,18.0212,18.0363,17.9758,17.9985,198800.0
2005-04-25 10:00:00,23.78,23.79,23.68,23.77,269400.0,17.9985,18.006,17.9228,17.9909,269400.0
2005-04-25 10:05:00,23.76,23.91,23.75,23.87,371200.0,17.9833,18.0969,17.9758,18.0666,371200.0
2005-04-25 10:10:00,23.88,23.95,23.84,23.85,207000.0,18.0741,18.1271,18.0439,18.0514,207000.0
2005-04-25 10:15:00,23.86,23.86,23.79,23.8,180800.0,18.059,18.059,18.006,18.0136,180800.0
2005-04-25 10:20:00,23.8,23.82,23.75,23.79,138800.0,18.0136,18.0287,17.9758,18.006,138800.0
2005-04-25 10:25:00,23.79,23.83,23.79,23.81,74200.0,18.006,18.0363,18.006,18.0212,74200.0
2005-04-25 10:30:00,23.8,23.82,23.71,23.73,119000.0,18.0136,18.0287,17.9455,17.9606,119000.0
2005-04-25 10:35:00,23.73,23.76,23.68,23.72,141800.0,17.9606,17.9833,17.9228,17.953,141800.0
2005-04-25 10:40:00,23.71,23.75,23.71,23.74,71200.0,17.9455,17.9758,17.9455,17.9682,71200.0
2005-04-25 10:45:00,23.73,23.74,23.58,23.66,215600.0,17.9606,17.9682,17.8471,17.9076,215600.0
2005-04-25 10:50:00,23.66,23.67,23.58,23.6,208600.0,17.9076,17.9152,17.8471,17.8622,208600.0
2005-04-25 10:55:00,23.6,23.62,23.57,23.61,156200.0,17.8622,17.8774,17.8395,17.8698,156200.0
2005-04-25 11:00:00,23.61,23.69,23.61,23.68,156600.0,17.8698,17.9303,17.8698,17.9228,156600.0
2005-04-25 11:05:00,23.68,23.74,23.67,23.71,127600.0,17.9228,17.9682,17.9152,17.9455,127600.0
2005-04-25 11:10:00,23.7,23.76,23.69,23.71,114200.0,17.9379,17.9833,17.9303,17.9455,114200.0
2005-04-25 11:15:00,23.71,23.73,23.62,23.66,106200.0,17.9455,17.9606,17.8774,17.9076,106200.0
2005-04-25 11:20:00,23.67,23.71,23.65,23.68,84600.0,17.9152,17.9455,17.9001,17.9228,84600.0
2005-04-25 11:25:00,23.68,23.7,23.65,23.68,102800.0,17.9228,17.9379,17.9001,17.9228,102800.0
2005-04-25 11:30:00,23.69,23.7,23.63,23.66,88000.0,17.9303,17.9379,17.8849,17.9076,88000.0
2005-04-25 11:35:00,23.67,23.68,23.6,23.61,86800.0,17.9152,17.9228,17.8622,17.8698,86800.0
2005-04-25 11:40:00,23.61,23.65,23.6,23.61,78000.0,17.8698,17.9001,17.8622,17.8698,78000.0
2005-04-25 11:45:00,23.61,23.68,23.61,23.68,53400.0,17.8698,17.9228,17.8698,17.9228,53400.0
2005-04-25 11:50:00,23.68,23.7,23.64,23.65,35600.0,17.9228,17.9379,17.8925,17.9001,35600.0
2005-04-25 11:55:00,23.64,23.68,23.63,23.67,38600.0,17.8925,17.9228,17.8849,17.9152,38600.0
2005-04-25 12:00:00,23.68,23.7,23.65,23.65,48800.0,17.9228,17.9379,17.9001,17.9001,48800.0
2005-04-25 12:05:00,23.66,23.68,23.65,23.66,33600.0,17.9076,17.9228,17.9001,17.9076,33600.0
2005-04-25 12:10:00,23.65,23.68,23.65,23.66,21800.0,17.9001,17.9228,17.9001,17.9076,21800.0
2005-04-25 12:15:00,23.66,23.67,23.63,23.64,41600.0,17.9076,17.9152,17.8849,17.8925,41600.0
2005-04-25 12:20:00,23.65,23.65,23.6,23.61,68600.0,17.9001,17.9001,17.8622,17.8698,68600.0
2005-04-25 12:25:00,23.61,23.8,23.6,23.74,204000.0,17.8698,18.0136,17.8622,17.9682,204000.0
2005-04-25 12:30:00,23.74,23.75,23.71,23.71,61200.0,17.9682,17.9758,17.9455,17.9455,61200.0
2005-04-25 12:35:00,23.71,23.75,23.7,23.73,59000.0,17.9455,17.9758,17.9379,17.9606,59000.0
2005-04-25 12:40:00,23.73,23.76,23.67,23.75,142200.0,17.9606,17.9833,17.9152,17.9758,142200.0
2005-04-25 12:45:00,23.75,23.78,23.72,23.75,110400.0,17.9758,17.9985,17.953,17.9758,110400.0
2005-04-25 12:50:00,23.75,23.75,23.73,23.74,27600.0,17.9758,17.9758,17.9606,17.9682,27600.0
2005-04-25 12:55:00,23.74,23.74,23.69,23.71,46000.0,17.9682,17.9682,17.9303,17.9455,46000.0
2005-04-25 13:00:00,23.71,23.78,23.68,23.75,142400.0,17.9455,17.9985,17.9228,17.9758,142400.0
2005-04-25 13:05:00,23.75,23.75,23.7,23.71,25200.0,17.9758,17.9758,17.9379,17.9455,25200.0
2005-04-25 13:10:00,23.7,23.74,23.7,23.71,72400.0,17.9379,17.9682,17.9379,17.9455,72400.0
2005-04-25 13:15:00,23.71,23.73,23.7,23.7,41000.0,17.9455,17.9606,17.9379,17.9379,41000.0
2005-04-25 13:20:00,23.7,23.7,23.68,23.69,37000.0,17.9379,17.9379,17.9228,17.9303,37000.0
2005-04-25 13:25:00,23.69,23.73,23.69,23.73,49600.0,17.9303,17.9606,17.9303,17.9606,49600.0
2005-04-25 13:30:00,23.73,23.75,23.72,23.75,84800.0,17.9606,17.9758,17.953,17.9758,84800.0
2005-04-25 13:35:00,23.75,23.75,23.73,23.73,56200.0,17.9758,17.9758,17.9606,17.9606,56200.0
2005-04-25 13:40:00,23.72,23.74,23.68,23.68,110600.0,17.953,17.9682,17.9228,17.9228,110600.0
2005-04-25 13:45:00,23.68,23.68,23.61,23.64,83400.0,17.9228,17.9228,17.8698,17.8925,83400.0
2005-04-25 13:50:00,23.63,23.63,23.6,23.6,78800.0,17.8849,17.8849,17.8622,17.8622,78800.0
2005-04-25 13:55:00,23.61,23.65,23.6,23.61,83400.0,17.8698,17.9001,17.8622,17.8698,83400.0
2005-04-25 14:00:00,23.61,23.65,23.6,23.63,69200.0,17.8698,17.9001,17.8622,17.8849,69200.0
2005-04-25 14:05:00,23.63,23.66,23.61,23.61,35000.0,17.8849,17.9076,17.8698,17.8698,35000.0
2005-04-25 14:10:00,23.61,23.66,23.61,23.63,58600.0,17.8698,17.9076,17.8698,17.8849,58600.0
2005-04-25 14:15:00,23.63,23.65,23.63,23.63,43200.0,17.8849,17.9001,17.8849,17.8849,43200.0
2005-04-25 14:20:00,23.63,23.66,23.63,23.64,45000.0,17.8849,17.9076,17.8849,17.8925,45000.0
2005-04-25 14:25:00,23.64,23.67,23.64,23.66,32400.0,17.8925,17.9152,17.8925,17.9076,32400.0
2005-04-25 14:30:00,23.65,23.69,23.64,23.69,41200.0,17.9001,17.9303,17.8925,17.9303,41200.0
2005-04-25 14:35:00,23.68,23.71,23.68,23.7,84000.0,17.9228,17.9455,17.9228,17.9379,84000.0
2005-04-25 14:40:00,23.71,23.75,23.71,23.71,64600.0,17.9455,17.9758,17.9455,17.9455,64600.0
2005-04-25 14:45:00,23.71,23.72,23.67,23.7,83400.0,17.9455,17.953,17.9152,17.9379,83400.0
2005-04-25 14:50:00,23.7,23.71,23.66,23.68,41000.0,17.9379,17.9455,17.9076,17.9228,41000.0
2005-04-25 14:55:00,23.68,23.69,23.68,23.68,46000.0,17.9228,17.9303,17.9228,17.9228,46000.0
2005-04-25 15:00:00,23.68,23.69,23.63,23.67,111200.0,17.9228,17.9303,17.8849,17.9152,111200.0
2005-04-25 15:05:00,23.67,23.67,23.63,23.65,122400.0,17.9152,17.9152,17.8849,17.9001,122400.0
2005-04-25 15:10:00,23.66,23.66,23.61,23.62,52800.0,17.9076,17.9076,17.8698,17.8774,52800.0
2005-04-25 15:15:00,23.61,23.62,23.53,23.54,186400.0,17.8698,17.8774,17.8092,17.8168,186400.0
2005-04-25 15:20:00,23.54,23.58,23.54,23.54,179000.0,17.8168,17.8471,17.8168,17.8168,179000.0
2005-04-25 15:25:00,23.54,23.6,23.54,23.58,131000.0,17.8168,17.8622,17.8168,17.8471,131000.0
2005-04-25 15:30:00,23.58,23.66,23.57,23.64,158400.0,17.8471,17.9076,17.8395,17.8925,158400.0
2005-04-25 15:35:00,23.64,23.64,23.59,23.6,168400.0,17.8925,17.8925,17.8547,17.8622,168400.0
2005-04-25 15:40:00,23.6,23.66,23.6,23.63,176400.0,17.8622,17.9076,17.8622,17.8849,176400.0
2005-04-25 15:45:00,23.63,23.77,23.61,23.75,257800.0,17.8849,17.9909,17.8698,17.9758,257800.0
2005-04-25 15:50:00,23.75,23.76,23.68,23.68,110400.0,17.9758,17.9833,17.9228,17.9228,110400.0
2005-04-25 15:55:00,23.68,23.73,23.67,23.72,350000.0,17.9228,17.9606,17.9152,17.953,350000.0
2005-04-26 09:30:00,23.78,23.84,23.69,23.77,295400.0,17.9985,18.0439,17.9303,17.9909,295400.0
2005-04-26 09:35:00,23.77,23.8,23.74,23.78,107800.0,17.9909,18.0136,17.9682,17.9985,107800.0
2005-04-26 09:40:00,23.77,23.78,23.7,23.7,91600.0,17.9909,17.9985,17.9379,17.9379,91600.0
2005-04-26 09:45:00,23.7,23.74,23.7,23.72,63800.0,17.9379,17.9682,17.9379,17.953,63800.0
2005-04-26 09:50:00,23.71,23.72,23.5,23.55,228000.0,17.9455,17.953,17.7865,17.8244,228000.0
2005-04-26 09:55:00,23.55,23.6,23.54,23.58,38800.0,17.8244,17.8622,17.8168,17.8471,38800.0
2005-04-26 10:00:00,23.58,23.63,23.53,23.56,99800.0,17.8471,17.8849,17.8092,17.8319,99800.0
2005-04-26 10:05:00,23.56,23.63,23.53,23.61,81600.0,17.8319,17.8849,17.8092,17.8698,81600.0
2005-04-26 10:10:00,23.63,23.68,23.6,23.68,88200.0,17.8849,17.9228,17.8622,17.9228,88200.0
2005-04-26 10:15:00,23.68,23.75,23.66,23.71,106200.0,17.9228,17.9758,17.9076,17.9455,106200.0
2005-04-26 10:20:00,23.7,23.75,23.69,23.74,73400.0,17.9379,17.9758,17.9303,17.9682,73400.0
2005-04-26 10:25:00,23.73,23.75,23.7,23.72,47800.0,17.9606,17.9758,17.9379,17.953,47800.0
2005-04-26 10:30:00,23.71,23.85,23.7,23.76,128400.0,17.9455,18.0514,17.9379,17.9833,128400.0
2005-04-26 10:35:00,23.76,23.83,23.73,23.75,86400.0,17.9833,18.0363,17.9606,17.9758,86400.0
2005-04-26 10:40:00,23.75,23.82,23.74,23.77,132400.0,17.9758,18.0287,17.9682,17.9909,132400.0
2005-04-26 10:45:00,23.78,23.83,23.75,23.8,119200.0,17.9985,18.0363,17.9758,18.0136,119200.0
2005-04-26 10:50:00,23.8,23.9,23.79,23.85,94200.0,18.0136,18.0893,18.006,18.0514,94200.0
2005-04-26 10:55:00,23.86,23.86,23.79,23.84,51000.0,18.059,18.059,18.006,18.0439,51000.0
2005-04-26 11:00:00,23.84,23.84,23.77,23.77,44000.0,18.0439,18.0439,17.9909,17.9909,44000.0
2005-04-26 11:05:00,23.78,23.82,23.78,23.81,37200.0,17.9985,18.0287,17.9985,18.0212,37200.0
2005-04-26 11:10:00,23.81,23.81,23.79,23.79,18600.0,18.0212,18.0212,18.006,18.006,18600.0
2005-04-26 11:15:00,23.79,23.8,23.76,23.78,45000.0,18.006,18.0136,17.9833,17.9985,45000.0
2005-04-26 11:20:00,23.78,23.78,23.71,23.76,73200.0,17.9985,17.9985,17.9455,17.9833,73200.0
2005-04-26 11:25:00,23.75,23.78,23.74,23.77,26600.0,17.9758,17.9985,17.9682,17.9909,26600.0
2005-04-26 11:30:00,23.77,23.81,23.75,23.79,131000.0,17.9909,18.0212,17.9758,18.006,131000.0
2005-04-26 11:35:00,23.79,23.79,23.7,23.7,98200.0,18.006,18.006,17.9379,17.9379,98200.0
2005-04-26 11:40:00,23.7,23.73,23.7,23.73,35000.0,17.9379,17.9606,17.9379,17.9606,35000.0
2005-04-26 11:45:00,23.74,23.83,23.7,23.73,48200.0,17.9682,18.0363,17.9379,17.9606,48200.0
2005-04-26 11:50:00,23.74,23.74,23.72,23.72,30200.0,17.9682,17.9682,17.953,17.953,30200.0
2005-04-26 11:55:00,23.73,23.73,23.68,23.68,29800.0,17.9606,17.9606,17.9228,17.9228,29800.0
2005-04-26 12:00:00,23.68,23.7,23.65,23.66,12000.0,17.9228,17.9379,17.9001,17.9076,12000.0
2005-04-26 12:05:00,23.66,23.66,23.61,23.61,38000.0,17.9076,17.9076,17.8698,17.8698,38000.0
2005-04-26 12:10:00,23.61,23.64,23.6,23.62,39200.0,17.8698,17.8925,17.8622,17.8774,39200.0
2005-04-26 12:15:00,23.61,23.63,23.6,23.61,30800.0,17.8698,17.8849,17.8622,17.8698,30800.0
2005-04-26 12:20:00,23.61,23.64,23.61,23.61,19200.0,17.8698,17.8925,17.8698,17.8698,19200.0
2005-04-26 12:25:00,23.61,23.64,23.6,23.61,21800.0,17.8698,17.8925,17.8622,17.8698,21800.0
2005-04-26 12:30:00,23.61,23.61,23.6,23.61,12400.0,17.8698,17.8698,17.8622,17.8698,12400.0
2005-04-26 12:35:00,23.6,23.61,23.55,23.55,44800.0,17.8622,17.8698,17.8244,17.8244,44800.0
2005-04-26 12:40:00,23.55,23.6,23.54,23.6,29000.0,17.8244,17.8622,17.8168,17.8622,29000.0
2005-04-26 12:45:00,23.59,23.6,23.59,23.59,18200.0,17.8547,17.8622,17.8547,17.8547,18200.0
2005-04-26 12:50:00,23.59,23.65,23.59,23.64,39800.0,17.8547,17.9001,17.8547,17.8925,39800.0
2005-04-26 12:55:00,23.64,23.65,23.62,23.63,26000.0,17.8925,17.9001,17.8774,17.8849,26000.0
2005-04-26 13:00:00,23.62,23.62,23.55,23.55,41600.0,17.8774,17.8774,17.8244,17.8244,41600.0
2005-04-26 13:05:00,23.55,23.56,23.52,23.53,42600.0,17.8244,17.8319,17.8017,17.8092,42600.0
2005-04-26 13:10:00,23.53,23.56,23.53,23.56,20600.0,17.8092,17.8319,17.8092,17.8319,20600.0
2005-04-26 13:15:00,23.55,23.56,23.51,23.53,47600.0,17.8244,17.8319,17.7941,17.8092,47600.0
2005-04-26 13:20:00,23.53,23.53,23.43,23.49,142600.0,17.8092,17.8092,17.7336,17.779,142600.0
2005-04-26 13:25:00,23.49,23.5,23.41,23.43,94800.0,17.779,17.7865,17.7184,17.7336,94800.0
2005-04-26 13:30:00,23.42,23.49,23.42,23.48,56200.0,17.726,17.779,17.726,17.7714,56200.0
2005-04-26 13:35:00,23.48,23.49,23.45,23.47,43800.0,17.7714,17.779,17.7487,17.7638,43800.0
2005-04-26 13:40:00,23.48,23.55,23.48,23.54,50400.0,17.7714,17.8244,17.7714,17.8168,50400.0
2005-04-26 13:45:00,23.54,23.58,23.53,23.58,42200.0,17.8168,17.8471,17.8092,17.8471,42200.0
2005-04-26 13:50:00,23.57,23.58,23.52,23.53,41200.0,17.8395,17.8471,17.8017,17.8092,41200.0
2005-04-26 13:55:00,23.53,23.55,23.49,23.49,49600.0,17.8092,17.8244,17.779,17.779,49600.0
2005-04-26 14:00:00,23.49,23.5,23.47,23.48,53600.0,17.779,17.7865,17.7638,17.7714,53600.0
2005-04-26 14:05:00,23.47,23.48,23.45,23.46,73800.0,17.7638,17.7714,17.7487,17.7563,73800.0
2005-04-26 14:10:00,23.46,23.48,23.45,23.47,22000.0,17.7563,17.7714,17.7487,17.7638,22000.0
2005-04-26 14:15:00,23.47,23.48,23.41,23.43,69000.0,17.7638,17.7714,17.7184,17.7336,69000.0
2005-04-26 14:20:00,23.45,23.45,23.41,23.43,53800.0,17.7487,17.7487,17.7184,17.7336,53800.0
2005-04-26 14:25:00,23.43,23.46,23.4,23.46,53400.0,17.7336,17.7563,17.7108,17.7563,53400.0
2005-04-26 14:30:00,23.45,23.45,23.41,23.43,59400.0,17.7487,17.7487,17.7184,17.7336,59400.0
2005-04-26 14:35:00,23.43,23.48,23.43,23.44,30400.0,17.7336,17.7714,17.7336,17.7411,30400.0
2005-04-26 14:40:00,23.44,23.47,23.43,23.43,43800.0,17.7411,17.7638,17.7336,17.7336,43800.0
2005-04-26 14:45:00,23.43,23.49,23.41,23.44,85000.0,17.7336,17.779,17.7184,17.7411,85000.0
2005-04-26 14:50:00,23.44,23.47,23.4,23.44,41400.0,17.7411,17.7638,17.7108,17.7411,41400.0
2005-04-26 14:55:00,23.43,23.47,23.41,23.44,53000.0,17.7336,17.7638,17.7184,17.7411,53000.0
2005-04-26 15:00:00,23.44,23.47,23.43,23.45,114600.0,17.7411,17.7638,17.7336,17.7487,114600.0
2005-04-26 15:05:00,23.45,23.52,23.45,23.51,83800.0,17.7487,17.8017,17.7487,17.7941,83800.0
2005-04-26 15:10:00,23.51,23.57,23.49,23.57,223400.0,17.7941,17.8395,17.779,17.8395,223400.0
2005-04-26 15:15:00,23.57,23.57,23.52,23.54,125400.0,17.8395,17.8395,17.8017,17.8168,125400.0
2005-04-26 15:20:00,23.54,23.57,23.53,23.54,45600.0,17.8168,17.8395,17.8092,17.8168,45600.0
2005-04-26 15:25:00,23.54,23.56,23.5,23.53,45200.0,17.8168,17.8319,17.7865,17.8092,45200.0
2005-04-26 15:30:00,23.53,23.61,23.48,23.49,201200.0,17.8092,17.8698,17.7714,17.779,201200.0
2005-04-26 15:35:00,23.49,23.51,23.46,23.49,60800.0,17.779,17.7941,17.7563,17.779,60800.0
2005-04-26 15:40:00,23.5,23.5,23.43,23.43,95200.0,17.7865,17.7865,17.7336,17.7336,95200.0
2005-04-26 15:45:00,23.43,23.47,23.43,23.45,60600.0,17.7336,17.7638,17.7336,17.7487,60600.0
2005-04-26 15:50:00,23.46,23.46,23.38,23.41,88400.0,17.7563,17.7563,17.6957,17.7184,88400.0
2005-04-26 15:55:00,23.4,23.4,23.32,23.35,202600.0,17.7108,17.7108,17.6503,17.673,202600.0
2005-04-27 09:30:00,23.36,23.54,23.2,23.22,258600.0,17.6806,17.8168,17.5595,17.5746,258600.0
2005-04-27 09:35:00,23.21,23.25,23.17,23.17,104400.0,17.567,17.5973,17.5368,17.5368,104400.0
2005-04-27 09:40:00,23.18,23.25,23.17,23.2,76200.0,17.5443,17.5973,17.5368,17.5595,76200.0
2005-04-27 09:45:00,23.2,23.22,23.17,23.2,69600.0,17.5595,17.5746,17.5368,17.5595,69600.0
2005-04-27 09:50:00,23.2,23.22,23.14,23.16,66200.0,17.5595,17.5746,17.5141,17.5292,66200.0
2005-04-27 09:55:00,23.17,23.19,23.08,23.11,95000.0,17.5368,17.5519,17.4687,17.4914,95000.0
2005-04-27 10:00:00,23.1,23.14,23.02,23.13,133200.0,17.4838,17.5141,17.4232,17.5065,133200.0
2005-04-27 10:05:00,23.12,23.15,23.08,23.09,45200.0,17.4989,17.5216,17.4687,17.4762,45200.0
2005-04-27 10:10:00,23.09,23.17,23.08,23.1,48600.0,17.4762,17.5368,17.4687,17.4838,48600.0
2005-04-27 10:15:00,23.1,23.18,23.1,23.17,67000.0,17.4838,17.5443,17.4838,17.5368,67000.0
2005-04-27 10:20:00,23.17,23.27,23.15,23.24,71600.0,17.5368,17.6125,17.5216,17.5897,71600.0
2005-04-27 10:25:00,23.23,23.25,23.18,23.22,50400.0,17.5822,17.5973,17.5443,17.5746,50400.0
2005-04-27 10:30:00,23.23,23.35,23.23,23.33,136000.0,17.5822,17.673,17.5822,17.6579,136000.0
2005-04-27 10:35:00,23.33,23.39,23.29,23.33,160400.0,17.6579,17.7033,17.6276,17.6579,160400.0
2005-04-27 10:40:00,23.33,23.35,23.31,23.35,53000.0,17.6579,17.673,17.6427,17.673,53000.0
2005-04-27 10:45:00,23.35,23.4,23.34,23.36,64800.0,17.673,17.7108,17.6654,17.6806,64800.0
2005-04-27 10:50:00,23.35,23.36,23.29,23.33,56800.0,17.673,17.6806,17.6276,17.6579,56800.0
2005-04-27 10:55:00,23.33,23.37,23.33,23.35,35600.0,17.6579,17.6881,17.6579,17.673,35600.0
2005-04-27 11:00:00,23.35,23.37,23.33,23.34,40000.0,17.673,17.6881,17.6579,17.6654,40000.0
2005-04-27 11:05:00,23.34,23.39,23.34,23.36,67600.0,17.6654,17.7033,17.6654,17.6806,67600.0
2005-04-27 11:10:00,23.36,23.39,23.35,23.38,41400.0,17.6806,17.7033,17.673,17.6957,41400.0
2005-04-27 11:15:00,23.38,23.38,23.35,23.36,26400.0,17.6957,17.6957,17.673,17.6806,26400.0
2005-04-27 11:20:00,23.36,23.43,23.36,23.43,57200.0,17.6806,17.7336,17.6806,17.7336,57200.0
2005-04-27 11:25:00,23.43,23.57,23.43,23.5,129800.0,17.7336,17.8395,17.7336,17.7865,129800.0
2005-04-27 11:30:00,23.48,23.56,23.43,23.53,71400.0,17.7714,17.8319,17.7336,17.8092,71400.0
2005-04-27 11:35:00,23.52,23.52,23.41,23.41,49800.0,17.8017,17.8017,17.7184,17.7184,49800.0
2005-04-27 11:40:00,23.42,23.45,23.38,23.41,28400.0,17.726,17.7487,17.6957,17.7184,28400.0
2005-04-27 11:45:00,23.41,23.5,23.39,23.4,47200.0,17.7184,17.7865,17.7033,17.7108,47200.0
2005-04-27 11:50:00,23.4,23.42,23.36,23.38,41200.0,17.7108,17.726,17.6806,17.6957,41200.0
2005-04-27 11:55:00,23.38,23.39,23.36,23.36,50200.0,17.6957,17.7033,17.6806,17.6806,50200.0
2005-04-27 12:00:00,23.36,23.52,23.36,23.5,75600.0,17.6806,17.8017,17.6806,17.7865,75600.0
2005-04-27 12:05:00,23.5,23.58,23.5,23.56,73200.0,17.7865,17.8471,17.7865,17.8319,73200.0
2005-04-27 12:10:00,23.55,23.57,23.52,23.56,95800.0,17.8244,17.8395,17.8017,17.8319,95800.0
2005-04-27 12:15:00,23.57,23.58,23.54,23.56,28200.0,17.8395,17.8471,17.8168,17.8319,28200.0
2005-04-27 12:20:00,23.55,23.56,23.52,23.56,43800.0,17.8244,17.8319,17.8017,17.8319,43800.0
2005-04-27 12:25:00,23.56,23.56,23.53,23.53,19000.0,17.8319,17.8319,17.8092,17.8092,19000.0
2005-04-27 12:30:00,23.53,23.53,23.5,23.5,18400.0,17.8092,17.8092,17.7865,17.7865,18400.0
2005-04-27 12:35:00,23.5,23.5,23.47,23.48,35200.0,17.7865,17.7865,17.7638,17.7714,35200.0
2005-04-27 12:40:00,23.48,23.48,23.45,23.47,13000.0,17.7714,17.7714,17.7487,17.7638,13000.0
2005-04-27 12:45:00,23.47,23.47,23.42,23.42,26200.0,17.7638,17.7638,17.726,17.726,26200.0
2005-04-27 12:50:00,23.42,23.43,23.4,23.43,30200.0,17.726,17.7336,17.7108,17.7336,30200.0
2005-04-27 12:55:00,23.42,23.46,23.42,23.46,13400.0,17.726,17.7563,17.726,17.7563,13400.0
2005-04-27 13:00:00,23.45,23.46,23.43,23.46,56200.0,17.7487,17.7563,17.7336,17.7563,56200.0
2005-04-27 13:05:00,23.46,23.57,23.46,23.55,52200.0,17.7563,17.8395,17.7563,17.8244,52200.0
2005-04-27 13:10:00,23.56,23.61,23.54,23.54,94000.0,17.8319,17.8698,17.8168,17.8168,94000.0
2005-04-27 13:15:00,23.53,23.6,23.53,23.58,33400.0,17.8092,17.8622,17.8092,17.8471,33400.0
2005-04-27 13:20:00,23.58,23.58,23.49,23.52,41200.0,17.8471,17.8471,17.779,17.8017,41200.0
2005-04-27 13:25:00,23.52,23.58,23.52,23.54,29000.0,17.8017,17.8471,17.8017,17.8168,29000.0
2005-04-27 13:30:00,23.54,23.54,23.5,23.5,33000.0,17.8168,17.8168,17.7865,17.7865,33000.0
2005-04-27 13:35:00,23.5,23.52,23.47,23.5,48800.0,17.7865,17.8017,17.7638,17.7865,48800.0
2005-04-27 13:40:00,23.5,23.5,23.43,23.45,30200.0,17.7865,17.7865,17.7336,17.7487,30200.0
2005-04-27 13:45:00,23.45,23.46,23.43,23.44,24200.0,17.7487,17.7563,17.7336,17.7411,24200.0
2005-04-27 13:50:00,23.44,23.46,23.42,23.44,29200.0,17.7411,17.7563,17.726,17.7411,29200.0
2005-04-27 13:55:00,23.45,23.47,23.43,23.46,68400.0,17.7487,17.7638,17.7336,17.7563,68400.0
2005-04-27 14:00:00,23.46,23.5,23.45,23.47,161800.0,17.7563,17.7865,17.7487,17.7638,161800.0
2005-04-27 14:05:00,23.47,23.47,23.39,23.4,101600.0,17.7638,17.7638,17.7033,17.7108,101600.0
2005-04-27 14:10:00,23.41,23.43,23.33,23.34,104200.0,17.7184,17.7336,17.6579,17.6654,104200.0
2005-04-27 14:15:00,23.34,23.43,23.34,23.38,107000.0,17.6654,17.7336,17.6654,17.6957,107000.0
2005-04-27 14:20:00,23.38,23.39,23.35,23.38,76200.0,17.6957,17.7033,17.673,17.6957,76200.0
2005-04-27 14:25:00,23.38,23.4,23.36,23.38,58600.0,17.6957,17.7108,17.6806,17.6957,58600.0
2005-04-27 14:30:00,23.36,23.4,23.36,23.38,83800.0,17.6806,17.7108,17.6806,17.6957,83800.0
2005-04-27 14:35:00,23.38,23.38,23.34,23.34,80000.0,17.6957,17.6957,17.6654,17.6654,80000.0
2005-04-27 14:40:00,23.34,23.35,23.25,23.3,115000.0,17.6654,17.673,17.5973,17.6352,115000.0
2005-04-27 14:45:00,23.28,23.3,23.28,23.3,42400.0,17.62,17.6352,17.62,17.6352,42400.0
2005-04-27 14:50:00,23.3,23.37,23.29,23.36,80000.0,17.6352,17.6881,17.6276,17.6806,80000.0
2005-04-27 14:55:00,23.36,23.4,23.35,23.35,71600.0,17.6806,17.7108,17.673,17.673,71600.0
2005-04-27 15:00:00,23.36,23.43,23.35,23.4,109000.0,17.6806,17.7336,17.673,17.7108,109000.0
2005-04-27 15:05:00,23.39,23.39,23.29,23.29,98400.0,17.7033,17.7033,17.6276,17.6276,98400.0
2005-04-27 15:10:00,23.3,23.37,23.29,23.34,127600.0,17.6352,17.6881,17.6276,17.6654,127600.0
2005-04-27 15:15:00,23.34,23.36,23.3,23.34,84000.0,17.6654,17.6806,17.6352,17.6654,84000.0
2005-04-27 15:20:00,23.34,23.35,23.27,23.34,115000.0,17.6654,17.673,17.6125,17.6654,115000.0
2005-04-27 15:25:00,23.33,23.34,23.27,23.29,68000.0,17.6579,17.6654,17.6125,17.6276,68000.0
2005-04-27 15:30:00,23.29,23.3,23.22,23.24,123000.0,17.6276,17.6352,17.5746,17.5897,123000.0
2005-04-27 15:35:00,23.25,23.3,23.25,23.29,86000.0,17.5973,17.6352,17.5973,17.6276,86000.0
2005-04-27 15:40:00,23.3,23.36,23.28,23.33,163600.0,17.6352,17.6806,17.62,17.6579,163600.0
2005-04-27 15:45:00,23.33,23.38,23.31,23.32,137200.0,17.6579,17.6957,17.6427,17.6503,137200.0
2005-04-27 15:50:00,23.32,23.36,23.3,23.34,134800.0,17.6503,17.6806,17.6352,17.6654,134800.0
2005-04-27 15:55:00,23.34,23.34,23.25,23.25,190600.0,17.6654,17.6654,17.5973,17.5973,190600.0
2005-04-28 09:30:00,24.24,24.49,24.24,24.45,991000.0,18.3466,18.5358,18.3466,18.5056,991000.0
2005-04-28 09:35:00,24.45,24.49,24.33,24.36,567400.0,18.5056,18.5358,18.4147,18.4374,567400.0
2005-04-28 09:40:00,24.36,24.41,24.25,24.29,391200.0,18.4374,18.4753,18.3542,18.3845,391200.0
2005-04-28 09:45:00,24.29,24.35,24.19,24.25,360200.0,18.3845,18.4299,18.3088,18.3542,360200.0
2005-04-28 09:50:00,24.25,24.37,24.25,24.33,303000.0,18.3542,18.445,18.3542,18.4147,303000.0
2005-04-28 09:55:00,24.31,24.56,24.31,24.55,457000.0,18.3996,18.5888,18.3996,18.5813,457000.0
2005-04-28 10:00:00,24.55,24.55,24.43,24.46,553600.0,18.5813,18.5813,18.4904,18.5131,553600.0
2005-04-28 10:05:00,24.47,24.54,24.46,24.54,339000.0,18.5207,18.5737,18.5131,18.5737,339000.0
2005-04-28 10:10:00,24.54,24.7,24.49,24.61,542200.0,18.5737,18.6948,18.5358,18.6267,542200.0
2005-04-28 10:15:00,24.61,24.63,24.56,24.58,208000.0,18.6267,18.6418,18.5888,18.604,208000.0
2005-04-28 10:20:00,24.57,24.6,24.48,24.52,245800.0,18.5964,18.6191,18.5283,18.5585,245800.0
2005-04-28 10:25:00,24.52,24.56,24.48,24.54,142600.0,18.5585,18.5888,18.5283,18.5737,142600.0
2005-04-28 10:30:00,24.53,24.63,24.52,24.59,257800.0,18.5661,18.6418,18.5585,18.6115,257800.0
2005-04-28 10:35:00,24.59,24.61,24.56,24.58,132600.0,18.6115,18.6267,18.5888,18.604,132600.0
2005-04-28 10:40:00,24.57,24.58,24.43,24.45,233000.0,18.5964,18.604,18.4904,18.5056,233000.0
2005-04-28 10:45:00,24.45,24.52,24.43,24.45,119400.0,18.5056,18.5585,18.4904,18.5056,119400.0
2005-04-28 10:50:00,24.46,24.57,24.44,24.45,130000.0,18.5131,18.5964,18.498,18.5056,130000.0
2005-04-28 10:55:00,24.45,24.5,24.41,24.47,241000.0,18.5056,18.5434,18.4753,18.5207,241000.0
2005-04-28 11:00:00,24.47,24.5,24.43,24.45,170400.0,18.5207,18.5434,18.4904,18.5056,170400.0
2005-04-28 11:05:00,24.46,24.5,24.44,24.5,100000.0,18.5131,18.5434,18.498,18.5434,100000.0
2005-04-28 11:10:00,24.5,24.5,24.45,24.49,66000.0,18.5434,18.5434,18.5056,18.5358,66000.0
2005-04-28 11:15:00,24.49,24.54,24.48,24.52,106200.0,18.5358,18.5737,18.5283,18.5585,106200.0
2005-04-28 11:20:00,24.51,24.52,24.47,24.5,67600.0,18.551,18.5585,18.5207,18.5434,67600.0
2005-04-28 11:25:00,24.49,24.5,24.48,24.49,86000.0,18.5358,18.5434,18.5283,18.5358,86000.0
2005-04-28 11:30:00,24.49,24.5,24.4,24.4,151400.0,18.5358,18.5434,18.4677,18.4677,151400.0
2005-04-28 11:35:00,24.4,24.44,24.34,24.37,236400.0,18.4677,18.498,18.4223,18.445,236400.0
2005-04-28 11:40:00,24.35,24.38,24.34,24.36,113200.0,18.4299,18.4526,18.4223,18.4374,113200.0
2005-04-28 11:45:00,24.36,24.43,24.35,24.39,109600.0,18.4374,18.4904,18.4299,18.4602,109600.0
2005-04-28 11:50:00,24.38,24.43,24.36,24.41,153000.0,18.4526,18.4904,18.4374,18.4753,153000.0
2005-04-28 11:55:00,24.41,24.45,24.41,24.45,99400.0,18.4753,18.5056,18.4753,18.5056,99400.0
2005-04-28 12:00:00,24.44,24.46,24.43,24.44,66200.0,18.498,18.5131,18.4904,18.498,66200.0
2005-04-28 12:05:00,24.45,24.45,24.38,24.38,100400.0,18.5056,18.5056,18.4526,18.4526,100400.0
2005-04-28 12:10:00,24.38,24.4,24.34,24.36,147400.0,18.4526,18.4677,18.4223,18.4374,147400.0
2005-04-28 12:15:00,24.36,24.42,24.36,24.39,63600.0,18.4374,18.4829,18.4374,18.4602,63600.0
2005-04-28 12:20:00,24.4,24.41,24.38,24.4,67600.0,18.4677,18.4753,18.4526,18.4677,67600.0
2005-04-28 12:25:00,24.4,24.43,24.39,24.4,85200.0,18.4677,18.4904,18.4602,18.4677,85200.0
2005-04-28 12:30:00,24.4,24.43,24.4,24.42,66000.0,18.4677,18.4904,18.4677,18.4829,66000.0
2005-04-28 12:35:00,24.42,24.42,24.36,24.37,62200.0,18.4829,18.4829,18.4374,18.445,62200.0
2005-04-28 12:40:00,24.36,24.39,24.36,24.39,147400.0,18.4374,18.4602,18.4374,18.4602,147400.0
2005-04-28 12:45:00,24.39,24.43,24.39,24.42,62800.0,18.4602,18.4904,18.4602,18.4829,62800.0
2005-04-28 12:50:00,24.42,24.42,24.37,24.41,67400.0,18.4829,18.4829,18.445,18.4753,67400.0
2005-04-28 12:55:00,24.41,24.45,24.4,24.43,125600.0,18.4753,18.5056,18.4677,18.4904,125600.0
2005-04-28 13:00:00,24.43,24.43,24.4,24.41,49000.0,18.4904,18.4904,18.4677,18.4753,49000.0
2005-04-28 13:05:00,24.4,24.41,24.39,24.39,70600.0,18.4677,18.4753,18.4602,18.4602,70600.0
2005-04-28 13:10:00,24.4,24.4,24.38,24.38,39800.0,18.4677,18.4677,18.4526,18.4526,39800.0
2005-04-28 13:15:00,24.38,24.38,24.34,24.34,97200.0,18.4526,18.4526,18.4223,18.4223,97200.0
2005-04-28 13:20:00,24.34,24.38,24.31,24.34,77200.0,18.4223,18.4526,18.3996,18.4223,77200.0
2005-04-28 13:25:00,24.34,24.34,24.32,24.33,78200.0,18.4223,18.4223,18.4072,18.4147,78200.0
2005-04-28 13:30:00,24.34,24.35,24.32,24.32,109800.0,18.4223,18.4299,18.4072,18.4072,109800.0
2005-04-28 13:35:00,24.33,24.36,24.33,24.35,59600.0,18.4147,18.4374,18.4147,18.4299,59600.0
2005-04-28 13:40:00,24.34,24.41,24.34,24.4,148800.0,18.4223,18.4753,18.4223,18.4677,148800.0
2005-04-28 13:45:00,24.4,24.45,24.39,24.45,87200.0,18.4677,18.5056,18.4602,18.5056,87200.0
2005-04-28 13:50:00,24.44,24.47,24.44,24.47,95400.0,18.498,18.5207,18.498,18.5207,95400.0
2005-04-28 13:55:00,24.47,24.52,24.45,24.52,160000.0,18.5207,18.5585,18.5056,18.5585,160000.0
2005-04-28 14:00:00,24.51,24.52,24.46,24.47,133600.0,18.551,18.5585,18.5131,18.5207,133600.0
2005-04-28 14:05:00,24.47,24.49,24.43,24.46,96600.0,18.5207,18.5358,18.4904,18.5131,96600.0
2005-04-28 14:10:00,24.47,24.47,24.42,24.43,73200.0,18.5207,18.5207,18.4829,18.4904,73200.0
2005-04-28 14:15:00,24.43,24.47,24.4,24.43,90400.0,18.4904,18.5207,18.4677,18.4904,90400.0
2005-04-28 14:20:00,24.43,24.43,24.31,24.32,243600.0,18.4904,18.4904,18.3996,18.4072,243600.0
2005-04-28 14:25:00,24.35,24.36,24.32,24.36,92200.0,18.4299,18.4374,18.4072,18.4374,92200.0
2005-04-28 14:30:00,24.36,24.36,24.32,24.34,108200.0,18.4374,18.4374,18.4072,18.4223,108200.0
2005-04-28 14:35:00,24.33,24.39,24.33,24.34,57000.0,18.4147,18.4602,18.4147,18.4223,57000.0
2005-04-28 14:40:00,24.35,24.36,24.32,24.35,76000.0,18.4299,18.4374,18.4072,18.4299,76000.0
2005-04-28 14:45:00,24.35,24.35,24.3,24.31,102600.0,18.4299,18.4299,18.392,18.3996,102600.0
2005-04-28 14:50:00,24.31,24.31,24.25,24.27,400000.0,18.3996,18.3996,18.3542,18.3693,400000.0
2005-04-28 14:55:00,24.27,24.31,24.24,24.31,184200.0,18.3693,18.3996,18.3466,18.3996,184200.0
2005-04-28 15:00:00,24.31,24.32,24.28,24.31,108000.0,18.3996,18.4072,18.3769,18.3996,108000.0
2005-04-28 15:05:00,24.31,24.34,24.29,24.32,75400.0,18.3996,18.4223,18.3845,18.4072,75400.0
2005-04-28 15:10:00,24.33,24.35,24.32,24.34,80800.0,18.4147,18.4299,18.4072,18.4223,80800.0
2005-04-28 15:15:00,24.34,24.39,24.33,24.38,123000.0,18.4223,18.4602,18.4147,18.4526,123000.0
2005-04-28 15:20:00,24.38,24.42,24.38,24.42,89800.0,18.4526,18.4829,18.4526,18.4829,89800.0
2005-04-28 15:25:00,24.42,24.44,24.4,24.42,239800.0,18.4829,18.498,18.4677,18.4829,239800.0
2005-04-28 15:30:00,24.41,24.43,24.36,24.36,246600.0,18.4753,18.4904,18.4374,18.4374,246600.0
2005-04-28 15:35:00,24.36,24.43,24.35,24.39,232000.0,18.4374,18.4904,18.4299,18.4602,232000.0
2005-04-28 15:40:00,24.39,24.43,24.38,24.41,182600.0,18.4602,18.4904,18.4526,18.4753,182600.0
2005-04-28 15:45:00,24.41,24.41,24.33,24.36,256400.0,18.4753,18.4753,18.4147,18.4374,256400.0
2005-04-28 15:50:00,24.36,24.38,24.33,24.34,192000.0,18.4374,18.4526,18.4147,18.4223,192000.0
2005-04-28 15:55:00,24.34,24.34,24.28,24.28,261800.0,18.4223,18.4223,18.3769,18.3769,261800.0
2005-04-29 09:30:00,24.84,24.85,24.61,24.63,385600.0,18.8007,18.8083,18.6267,18.6418,385600.0
2005-04-29 09:35:00,24.63,24.69,24.52,24.53,223800.0,18.6418,18.6872,18.5585,18.5661,223800.0
2005-04-29 09:40:00,24.53,24.55,24.45,24.54,229200.0,18.5661,18.5813,18.5056,18.5737,229200.0
2005-04-29 09:45:00,24.5,24.55,24.46,24.54,237400.0,18.5434,18.5813,18.5131,18.5737,237400.0
2005-04-29 09:50:00,24.49,24.51,24.46,24.5,160600.0,18.5358,18.551,18.5131,18.5434,160600.0
2005-04-29 09:55:00,24.5,24.57,24.5,24.55,191600.0,18.5434,18.5964,18.5434,18.5813,191600.0
2005-04-29 10:00:00,24.55,24.57,24.38,24.38,218400.0,18.5813,18.5964,18.4526,18.4526,218400.0
2005-04-29 10:05:00,24.37,24.38,24.24,24.33,298400.0,18.445,18.4526,18.3466,18.4147,298400.0
2005-04-29 10:10:00,24.33,24.4,24.29,24.4,194400.0,18.4147,18.4677,18.3845,18.4677,194400.0
2005-04-29 10:15:00,24.4,24.46,24.36,24.36,76400.0,18.4677,18.5131,18.4374,18.4374,76400.0
2005-04-29 10:20:00,24.36,24.4,24.34,24.34,80200.0,18.4374,18.4677,18.4223,18.4223,80200.0
2005-04-29 10:25:00,24.34,24.35,24.29,24.34,81800.0,18.4223,18.4299,18.3845,18.4223,81800.0
2005-04-29 10:30:00,24.33,24.39,24.32,24.33,102400.0,18.4147,18.4602,18.4072,18.4147,102400.0
2005-04-29 10:35:00,24.33,24.38,24.29,24.35,171600.0,18.4147,18.4526,18.3845,18.4299,171600.0
2005-04-29 10:40:00,24.34,24.36,24.25,24.25,65600.0,18.4223,18.4374,18.3542,18.3542,65600.0
2005-04-29 10:45:00,24.25,24.27,24.09,24.25,382200.0,18.3542,18.3693,18.2331,18.3542,382200.0
2005-04-29 10:50:00,24.25,24.28,24.23,24.25,189800.0,18.3542,18.3769,18.3391,18.3542,189800.0
2005-04-29 10:55:00,24.25,24.36,24.25,24.36,118800.0,18.3542,18.4374,18.3542,18.4374,118800.0
2005-04-29 11:00:00,24.33,24.37,24.31,24.36,143800.0,18.4147,18.445,18.3996,18.4374,143800.0
2005-04-29 11:05:00,24.35,24.45,24.13,24.43,172200.0,18.4299,18.5056,18.2634,18.4904,172200.0
2005-04-29 11:10:00,24.43,24.43,24.32,24.34,80200.0,18.4904,18.4904,18.4072,18.4223,80200.0
2005-04-29 11:15:00,24.34,24.41,24.33,24.34,109000.0,18.4223,18.4753,18.4147,18.4223,109000.0
2005-04-29 11:20:00,24.34,24.35,24.29,24.3,62400.0,18.4223,18.4299,18.3845,18.392,62400.0
2005-04-29 11:25:00,24.3,24.38,24.28,24.38,62600.0,18.392,18.4526,18.3769,18.4526,62600.0
2005-04-29 11:30:00,24.38,24.4,24.29,24.32,87800.0,18.4526,18.4677,18.3845,18.4072,87800.0
2005-04-29 11:35:00,24.31,24.35,24.3,24.33,41000.0,18.3996,18.4299,18.392,18.4147,41000.0
2005-04-29 11:40:00,24.33,24.33,24.29,24.3,24200.0,18.4147,18.4147,18.3845,18.392,24200.0
2005-04-29 11:45:00,24.31,24.34,24.3,24.31,88400.0,18.3996,18.4223,18.392,18.3996,88400.0
2005-04-29 11:50:00,24.33,24.36,24.32,24.35,67000.0,18.4147,18.4374,18.4072,18.4299,67000.0
2005-04-29 11:55:00,24.35,24.38,24.31,24.35,61400.0,18.4299,18.4526,18.3996,18.4299,61400.0
2005-04-29 12:00:00,24.36,24.38,24.3,24.36,38800.0,18.4374,18.4526,18.392,18.4374,38800.0
2005-04-29 12:05:00,24.36,24.38,24.3,24.33,57400.0,18.4374,18.4526,18.392,18.4147,57400.0
2005-04-29 12:10:00,24.32,24.35,24.3,24.34,22000.0,18.4072,18.4299,18.392,18.4223,22000.0
2005-04-29 12:15:00,24.32,24.35,24.28,24.35,90600.0,18.4072,18.4299,18.3769,18.4299,90600.0
2005-04-29 12:20:00,24.34,24.37,24.34,24.36,83400.0,18.4223,18.445,18.4223,18.4374,83400.0
2005-04-29 12:25:00,24.36,24.39,24.34,24.38,72800.0,18.4374,18.4602,18.4223,18.4526,72800.0
2005-04-29 12:30:00,24.38,24.4,24.36,24.37,54400.0,18.4526,18.4677,18.4374,18.445,54400.0
2005-04-29 12:35:00,24.38,24.39,24.37,24.39,59600.0,18.4526,18.4602,18.445,18.4602,59600.0
2005-04-29 12:40:00,24.39,24.41,24.33,24.38,115600.0,18.4602,18.4753,18.4147,18.4526,115600.0
2005-04-29 12:45:00,24.39,24.39,24.34,24.35,23000.0,18.4602,18.4602,18.4223,18.4299,23000.0
2005-04-29 12:50:00,24.36,24.39,24.36,24.39,52600.0,18.4374,18.4602,18.4374,18.4602,52600.0
2005-04-29 12:55:00,24.38,24.41,24.35,24.35,106600.0,18.4526,18.4753,18.4299,18.4299,106600.0
2005-04-29 13:00:00,24.35,24.38,24.33,24.36,27400.0,18.4299,18.4526,18.4147,18.4374,27400.0
2005-04-29 13:05:00,24.37,24.48,24.37,24.43,153600.0,18.445,18.5283,18.445,18.4904,153600.0
2005-04-29 13:10:00,24.43,24.45,24.42,24.42,34200.0,18.4904,18.5056,18.4829,18.4829,34200.0
2005-04-29 13:15:00,24.42,24.47,24.4,24.46,38800.0,18.4829,18.5207,18.4677,18.5131,38800.0
2005-04-29 13:20:00,24.46,24.47,24.4,24.41,32600.0,18.5131,18.5207,18.4677,18.4753,32600.0
2005-04-29 13:25:00,24.41,24.41,24.35,24.38,71800.0,18.4753,18.4753,18.4299,18.4526,71800.0
2005-04-29 13:30:00,24.37,24.4,24.36,24.38,26000.0,18.445,18.4677,18.4374,18.4526,26000.0
2005-04-29 13:35:00,24.38,24.38,24.33,24.33,36000.0,18.4526,18.4526,18.4147,18.4147,36000.0
2005-04-29 13:40:00,24.33,24.36,24.33,24.34,43200.0,18.4147,18.4374,18.4147,18.4223,43200.0
2005-04-29 13:45:00,24.35,24.36,24.35,24.36,53600.0,18.4299,18.4374,18.4299,18.4374,53600.0
2005-04-29 13:50:00,24.36,24.39,24.36,24.38,25600.0,18.4374,18.4602,18.4374,18.4526,25600.0
2005-04-29 13:55:00,24.38,24.41,24.37,24.39,41200.0,18.4526,18.4753,18.445,18.4602,41200.0
2005-04-29 14:00:00,24.41,24.42,24.39,24.4,57200.0,18.4753,18.4829,18.4602,18.4677,57200.0
2005-04-29 14:05:00,24.4,24.41,24.36,24.38,66200.0,18.4677,18.4753,18.4374,18.4526,66200.0
2005-04-29 14:10:00,24.38,24.39,24.35,24.39,25000.0,18.4526,18.4602,18.4299,18.4602,25000.0
2005-04-29 14:15:00,24.39,24.45,24.33,24.33,76800.0,18.4602,18.5056,18.4147,18.4147,76800.0
2005-04-29 14:20:00,24.33,24.45,24.33,24.43,90200.0,18.4147,18.5056,18.4147,18.4904,90200.0
2005-04-29 14:25:00,24.43,24.43,24.37,24.41,88800.0,18.4904,18.4904,18.445,18.4753,88800.0
2005-04-29 14:30:00,24.41,24.49,24.4,24.4,148000.0,18.4753,18.5358,18.4677,18.4677,148000.0
2005-04-29 14:35:00,24.48,24.5,24.42,24.47,151400.0,18.5283,18.5434,18.4829,18.5207,151400.0
2005-04-29 14:40:00,24.47,24.48,24.43,24.43,87000.0,18.5207,18.5283,18.4904,18.4904,87000.0
2005-04-29 14:45:00,24.43,24.61,24.43,24.6,210000.0,18.4904,18.6267,18.4904,18.6191,210000.0
2005-04-29 14:50:00,24.59,24.65,24.59,24.63,166600.0,18.6115,18.6569,18.6115,18.6418,166600.0
2005-04-29 14:55:00,24.62,24.63,24.58,24.58,118800.0,18.6342,18.6418,18.604,18.604,118800.0
2005-04-29 15:00:00,24.6,24.68,24.58,24.58,191600.0,18.6191,18.6796,18.604,18.604,191600.0
2005-04-29 15:05:00,24.58,24.64,24.58,24.63,136800.0,18.604,18.6494,18.604,18.6418,136800.0
2005-04-29 15:10:00,24.63,24.64,24.61,24.61,53800.0,18.6418,18.6494,18.6267,18.6267,53800.0
2005-04-29 15:15:00,24.62,24.68,24.61,24.65,119200.0,18.6342,18.6796,18.6267,18.6569,119200.0
2005-04-29 15:20:00,24.65,24.67,24.63,24.67,94600.0,18.6569,18.6721,18.6418,18.6721,94600.0
2005-04-29 15:25:00,24.67,24.75,24.67,24.74,176800.0,18.6721,18.7326,18.6721,18.7251,176800.0
2005-04-29 15:30:00,24.74,24.77,24.47,24.73,371200.0,18.7251,18.7478,18.5207,18.7175,371200.0
2005-04-29 15:35:00,24.72,24.79,24.72,24.76,191800.0,18.7099,18.7629,18.7099,18.7402,191800.0
2005-04-29 15:40:00,24.76,24.8,24.75,24.8,154200.0,18.7402,18.7705,18.7326,18.7705,154200.0
2005-04-29 15:45:00,24.79,24.82,24.75,24.77,216800.0,18.7629,18.7856,18.7326,18.7478,216800.0
2005-04-29 15:50:00,24.77,24.81,24.74,24.75,180600.0,18.7478,18.778,18.7251,18.7326,180600.0
2005-04-29 15:55:00,24.75,24.78,24.71,24.75,338800.0,18.7326,18.7553,18.7024,18.7326,338800.0
2005-05-02 09:30:00,24.95,24.95,24.85,24.85,442200.0,18.884,18.884,18.8083,18.8083,442200.0
2005-05-02 09:35:00,24.86,24.99,24.85,24.91,304600.0,18.8159,18.9143,18.8083,18.8537,304600.0
2005-05-02 09:40:00,24.91,24.98,24.88,24.96,236800.0,18.8537,18.9067,18.831,18.8916,236800.0
2005-05-02 09:45:00,24.94,25.0,24.91,25.0,181800.0,18.8764,18.9218,18.8537,18.9218,181800.0
2005-05-02 09:50:00,25.0,25.0,24.97,24.99,207600.0,18.9218,18.9218,18.8991,18.9143,207600.0
2005-05-02 09:55:00,24.99,25.0,24.97,24.98,196800.0,18.9143,18.9218,18.8991,18.9067,196800.0
2005-05-02 10:00:00,24.97,24.98,24.91,24.91,262600.0,18.8991,18.9067,18.8537,18.8537,262600.0
2005-05-02 10:05:00,24.91,24.96,24.88,24.91,216800.0,18.8537,18.8916,18.831,18.8537,216800.0
2005-05-02 10:10:00,24.91,24.93,24.82,24.89,295600.0,18.8537,18.8689,18.7856,18.8386,295600.0
2005-05-02 10:15:00,24.89,24.93,24.88,24.89,115200.0,18.8386,18.8689,18.831,18.8386,115200.0
2005-05-02 10:20:00,24.89,24.98,24.86,24.91,246200.0,18.8386,18.9067,18.8159,18.8537,246200.0
2005-05-02 10:25:00,24.91,24.91,24.86,24.86,215400.0,18.8537,18.8537,18.8159,18.8159,215400.0
2005-05-02 10:30:00,24.86,24.88,24.85,24.85,132000.0,18.8159,18.831,18.8083,18.8083,132000.0
2005-05-02 10:35:00,24.86,24.91,24.85,24.9,178400.0,18.8159,18.8537,18.8083,18.8462,178400.0
2005-05-02 10:40:00,24.89,24.91,24.85,24.91,181400.0,18.8386,18.8537,18.8083,18.8537,181400.0
2005-05-02 10:45:00,24.91,24.93,24.89,24.9,108400.0,18.8537,18.8689,18.8386,18.8462,108400.0
2005-05-02 10:50:00,24.9,24.9,24.86,24.88,108400.0,18.8462,18.8462,18.8159,18.831,108400.0
2005-05-02 10:55:00,24.88,24.89,24.88,24.88,82400.0,18.831,18.8386,18.831,18.831,82400.0
2005-05-02 11:00:00,24.88,24.89,24.88,24.88,45600.0,18.831,18.8386,18.831,18.831,45600.0
2005-05-02 11:05:00,24.88,24.9,24.87,24.89,109200.0,18.831,18.8462,18.8235,18.8386,109200.0
2005-05-02 11:10:00,24.89,24.89,24.86,24.89,106600.0,18.8386,18.8386,18.8159,18.8386,106600.0
2005-05-02 11:15:00,24.89,24.89,24.88,24.88,80200.0,18.8386,18.8386,18.831,18.831,80200.0
2005-05-02 11:20:00,24.88,24.92,24.88,24.91,103000.0,18.831,18.8613,18.831,18.8537,103000.0
2005-05-02 11:25:00,24.92,24.95,24.92,24.93,77600.0,18.8613,18.884,18.8613,18.8689,77600.0
2005-05-02 11:30:00,24.93,24.97,24.93,24.93,56000.0,18.8689,18.8991,18.8689,18.8689,56000.0
2005-05-02 11:35:00,24.93,24.94,24.93,24.93,72800.0,18.8689,18.8764,18.8689,18.8689,72800.0
2005-05-02 11:40:00,24.93,24.94,24.91,24.93,47800.0,18.8689,18.8764,18.8537,18.8689,47800.0
2005-05-02 11:45:00,24.93,24.94,24.91,24.93,81200.0,18.8689,18.8764,18.8537,18.8689,81200.0
2005-05-02 11:50:00,24.92,24.93,24.88,24.89,113000.0,18.8613,18.8689,18.831,18.8386,113000.0
2005-05-02 11:55:00,24.89,24.91,24.86,24.89,236000.0,18.8386,18.8537,18.8159,18.8386,236000.0
2005-05-02 12:00:00,24.88,24.9,24.84,24.88,74800.0,18.831,18.8462,18.8007,18.831,74800.0
2005-05-02 12:05:00,24.89,24.9,24.86,24.9,104600.0,18.8386,18.8462,18.8159,18.8462,104600.0
2005-05-02 12:10:00,24.9,24.92,24.9,24.91,26600.0,18.8462,18.8613,18.8462,18.8537,26600.0
2005-05-02 12:15:00,24.92,24.95,24.92,24.94,56800.0,18.8613,18.884,18.8613,18.8764,56800.0
2005-05-02 12:20:00,24.94,24.97,24.93,24.96,107600.0,18.8764,18.8991,18.8689,18.8916,107600.0
2005-05-02 12:25:00,24.96,24.98,24.92,24.93,141400.0,18.8916,18.9067,18.8613,18.8689,141400.0
2005-05-02 12:30:00,24.93,24.93,24.9,24.91,39000.0,18.8689,18.8689,18.8462,18.8537,39000.0
2005-05-02 12:35:00,24.91,24.92,24.89,24.91,66800.0,18.8537,18.8613,18.8386,18.8537,66800.0
2005-05-02 12:40:00,24.91,24.92,24.89,24.89,64000.0,18.8537,18.8613,18.8386,18.8386,64000.0
2005-05-02 12:45:00,24.89,24.89,24.88,24.88,94200.0,18.8386,18.8386,18.831,18.831,94200.0
2005-05-02 12:50:00,24.88,24.9,24.87,24.88,52000.0,18.831,18.8462,18.8235,18.831,52000.0
2005-05-02 12:55:00,24.88,24.9,24.88,24.89,74600.0,18.831,18.8462,18.831,18.8386,74600.0
2005-05-02 13:00:00,24.89,24.9,24.88,24.89,83400.0,18.8386,18.8462,18.831,18.8386,83400.0
2005-05-02 13:05:00,24.88,24.89,24.88,24.88,96800.0,18.831,18.8386,18.831,18.831,96800.0
2005-05-02 13:10:00,24.89,24.93,24.88,24.91,170600.0,18.8386,18.8689,18.831,18.8537,170600.0
2005-05-02 13:15:00,24.9,24.9,24.86,24.88,70000.0,18.8462,18.8462,18.8159,18.831,70000.0
2005-05-02 13:20:00,24.88,24.88,24.86,24.86,37000.0,18.831,18.831,18.8159,18.8159,37000.0
2005-05-02 13:25:00,24.86,24.88,24.85,24.86,55800.0,18.8159,18.831,18.8083,18.8159,55800.0
2005-05-02 13:30:00,24.86,24.86,24.83,24.83,62000.0,18.8159,18.8159,18.7932,18.7932,62000.0
2005-05-02 13:35:00,24.84,24.84,24.81,24.82,100200.0,18.8007,18.8007,18.778,18.7856,100200.0
2005-05-02 13:40:00,24.82,24.82,24.78,24.79,86000.0,18.7856,18.7856,18.7553,18.7629,86000.0
2005-05-02 13:45:00,24.79,24.84,24.79,24.82,106000.0,18.7629,18.8007,18.7629,18.7856,106000.0
2005-05-02 13:50:00,24.81,24.84,24.81,24.83,43400.0,18.778,18.8007,18.778,18.7932,43400.0
2005-05-02 13:55:00,24.83,24.83,24.81,24.81,68400.0,18.7932,18.7932,18.778,18.778,68400.0
2005-05-02 14:00:00,24.81,24.9,24.6,24.61,369400.0,18.778,18.8462,18.6191,18.6267,369400.0
2005-05-02 14:05:00,24.61,24.73,24.61,24.69,196200.0,18.6267,18.7175,18.6267,18.6872,196200.0
2005-05-02 14:10:00,24.71,24.71,24.68,24.68,31200.0,18.7024,18.7024,18.6796,18.6796,31200.0
2005-05-02 14:15:00,24.68,24.68,24.63,24.65,129000.0,18.6796,18.6796,18.6418,18.6569,129000.0
2005-05-02 14:20:00,24.65,24.67,24.63,24.66,114800.0,18.6569,18.6721,18.6418,18.6645,114800.0
2005-05-02 14:25:00,24.66,24.66,24.63,24.63,81400.0,18.6645,18.6645,18.6418,18.6418,81400.0
2005-05-02 14:30:00,24.63,24.65,24.63,24.64,115800.0,18.6418,18.6569,18.6418,18.6494,115800.0
2005-05-02 14:35:00,24.64,24.71,24.64,24.7,115400.0,18.6494,18.7024,18.6494,18.6948,115400.0
2005-05-02 14:40:00,24.71,24.72,24.68,24.7,96600.0,18.7024,18.7099,18.6796,18.6948,96600.0
2005-05-02 14:45:00,24.7,24.7,24.67,24.68,77400.0,18.6948,18.6948,18.6721,18.6796,77400.0
2005-05-02 14:50:00,24.68,24.7,24.67,24.68,82600.0,18.6796,18.6948,18.6721,18.6796,82600.0
2005-05-02 14:55:00,24.68,24.79,24.67,24.77,164000.0,18.6796,18.7629,18.6721,18.7478,164000.0
2005-05-02 15:00:00,24.76,24.76,24.71,24.71,46600.0,18.7402,18.7402,18.7024,18.7024,46600.0
2005-05-02 15:05:00,24.71,24.73,24.71,24.72,50200.0,18.7024,18.7175,18.7024,18.7099,50200.0
2005-05-02 15:10:00,24.72,24.73,24.7,24.71,84000.0,18.7099,18.7175,18.6948,18.7024,84000.0
2005-05-02 15:15:00,24.71,24.73,24.68,24.69,75600.0,18.7024,18.7175,18.6796,18.6872,75600.0
2005-05-02 15:20:00,24.68,24.71,24.68,24.7,137400.0,18.6796,18.7024,18.6796,18.6948,137400.0
2005-05-02 15:25:00,24.7,24.71,24.68,24.7,92000.0,18.6948,18.7024,18.6796,18.6948,92000.0
2005-05-02 15:30:00,24.7,24.75,24.7,24.75,109200.0,18.6948,18.7326,18.6948,18.7326,109200.0
2005-05-02 15:35:00,24.75,24.75,24.74,24.75,56800.0,18.7326,18.7326,18.7251,18.7326,56800.0
2005-05-02 15:40:00,24.75,24.84,24.75,24.84,155000.0,18.7326,18.8007,18.7326,18.8007,155000.0
2005-05-02 15:45:00,24.83,24.84,24.81,24.84,97600.0,18.7932,18.8007,18.778,18.8007,97600.0
2005-05-02 15:50:00,24.84,24.84,24.76,24.81,203400.0,18.8007,18.8007,18.7402,18.778,203400.0
2005-05-02 15:55:00,24.81,24.9,24.79,24.9,336600.0,18.778,18.8462,18.7629,18.8462,336600.0
2005-05-03 09:30:00,24.87,24.88,24.71,24.82,222200.0,18.8235,18.831,18.7024,18.7856,222200.0
2005-05-03 09:35:00,24.81,24.87,24.8,24.82,65600.0,18.778,18.8235,18.7705,18.7856,65600.0
2005-05-03 09:40:00,24.83,24.84,24.8,24.84,62600.0,18.7932,18.8007,18.7705,18.8007,62600.0
2005-05-03 09:45:00,24.84,24.95,24.83,24.94,138400.0,18.8007,18.884,18.7932,18.8764,138400.0
2005-05-03 09:50:00,24.93,24.95,24.86,24.9,95400.0,18.8689,18.884,18.8159,18.8462,95400.0
2005-05-03 09:55:00,24.9,24.96,24.89,24.95,121200.0,18.8462,18.8916,18.8386,18.884,121200.0
2005-05-03 10:00:00,24.94,24.95,24.92,24.93,127800.0,18.8764,18.884,18.8613,18.8689,127800.0
2005-05-03 10:05:00,24.93,24.95,24.88,24.88,87400.0,18.8689,18.884,18.831,18.831,87400.0
2005-05-03 10:10:00,24.88,24.91,24.8,24.84,98400.0,18.831,18.8537,18.7705,18.8007,98400.0
2005-05-03 10:15:00,24.84,24.86,24.8,24.82,82600.0,18.8007,18.8159,18.7705,18.7856,82600.0
2005-05-03 10:20:00,24.8,24.84,24.78,24.8,73400.0,18.7705,18.8007,18.7553,18.7705,73400.0
2005-05-03 10:25:00,24.79,24.87,24.79,24.87,42200.0,18.7629,18.8235,18.7629,18.8235,42200.0
2005-05-03 10:30:00,24.86,24.94,24.82,24.93,134200.0,18.8159,18.8764,18.7856,18.8689,134200.0
2005-05-03 10:35:00,24.93,24.95,24.91,24.92,37200.0,18.8689,18.884,18.8537,18.8613,37200.0
2005-05-03 10:40:00,24.92,24.94,24.84,24.86,50400.0,18.8613,18.8764,18.8007,18.8159,50400.0
2005-05-03 10:45:00,24.86,24.95,24.86,24.92,86000.0,18.8159,18.884,18.8159,18.8613,86000.0
2005-05-03 10:50:00,24.92,24.95,24.91,24.93,67600.0,18.8613,18.884,18.8537,18.8689,67600.0
2005-05-03 10:55:00,24.93,24.93,24.89,24.92,78200.0,18.8689,18.8689,18.8386,18.8613,78200.0
2005-05-03 11:00:00,24.91,24.92,24.87,24.87,88600.0,18.8537,18.8613,18.8235,18.8235,88600.0
2005-05-03 11:05:00,24.88,24.89,24.86,24.88,49000.0,18.831,18.8386,18.8159,18.831,49000.0
2005-05-03 11:10:00,24.89,24.9,24.88,24.9,28400.0,18.8386,18.8462,18.831,18.8462,28400.0
2005-05-03 11:15:00,24.9,24.9,24.81,24.85,52400.0,18.8462,18.8462,18.778,18.8083,52400.0
2005-05-03 11:20:00,24.85,24.9,24.85,24.88,113000.0,18.8083,18.8462,18.8083,18.831,113000.0
2005-05-03 11:25:00,24.88,24.9,24.86,24.89,64400.0,18.831,18.8462,18.8159,18.8386,64400.0
2005-05-03 11:30:00,24.88,24.9,24.88,24.88,41800.0,18.831,18.8462,18.831,18.831,41800.0
2005-05-03 11:35:00,24.88,24.9,24.88,24.88,59800.0,18.831,18.8462,18.831,18.831,59800.0
2005-05-03 11:40:00,24.88,24.88,24.85,24.86,44200.0,18.831,18.831,18.8083,18.8159,44200.0
2005-05-03 11:45:00,24.86,24.88,24.84,24.86,67400.0,18.8159,18.831,18.8007,18.8159,67400.0
2005-05-03 11:50:00,24.86,24.86,24.82,24.82,197600.0,18.8159,18.8159,18.7856,18.7856,197600.0
2005-05-03 11:55:00,24.83,24.83,24.8,24.8,37600.0,18.7932,18.7932,18.7705,18.7705,37600.0
2005-05-03 12:00:00,24.8,24.84,24.8,24.81,103200.0,18.7705,18.8007,18.7705,18.778,103200.0
2005-05-03 12:05:00,24.82,24.83,24.79,24.79,27600.0,18.7856,18.7932,18.7629,18.7629,27600.0
2005-05-03 12:10:00,24.79,24.85,24.77,24.78,43400.0,18.7629,18.8083,18.7478,18.7553,43400.0
2005-05-03 12:15:00,24.78,24.85,24.78,24.81,52000.0,18.7553,18.8083,18.7553,18.778,52000.0
2005-05-03 12:20:00,24.81,24.82,24.79,24.82,41400.0,18.778,18.7856,18.7629,18.7856,41400.0
2005-05-03 12:25:00,24.82,24.83,24.8,24.83,38800.0,18.7856,18.7932,18.7705,18.7932,38800.0
2005-05-03 12:30:00,24.83,24.86,24.83,24.84,28000.0,18.7932,18.8159,18.7932,18.8007,28000.0
2005-05-03 12:35:00,24.84,24.85,24.81,24.83,85800.0,18.8007,18.8083,18.778,18.7932,85800.0
2005-05-03 12:40:00,24.84,24.89,24.83,24.89,51400.0,18.8007,18.8386,18.7932,18.8386,51400.0
2005-05-03 12:45:00,24.89,24.89,24.85,24.86,53000.0,18.8386,18.8386,18.8083,18.8159,53000.0
2005-05-03 12:50:00,24.85,24.9,24.85,24.88,102400.0,18.8083,18.8462,18.8083,18.831,102400.0
2005-05-03 12:55:00,24.87,24.93,24.87,24.89,48000.0,18.8235,18.8689,18.8235,18.8386,48000.0
2005-05-03 13:00:00,24.9,24.93,24.9,24.93,44000.0,18.8462,18.8689,18.8462,18.8689,44000.0
2005-05-03 13:05:00,24.93,24.95,24.91,24.95,62400.0,18.8689,18.884,18.8537,18.884,62400.0
2005-05-03 13:10:00,24.95,24.97,24.91,24.97,142200.0,18.884,18.8991,18.8537,18.8991,142200.0
2005-05-03 13:15:00,24.97,24.98,24.95,24.97,29400.0,18.8991,18.9067,18.884,18.8991,29400.0
2005-05-03 13:20:00,24.96,24.97,24.95,24.95,40200.0,18.8916,18.8991,18.884,18.884,40200.0
2005-05-03 13:25:00,24.96,24.97,24.95,24.95,70800.0,18.8916,18.8991,18.884,18.884,70800.0
2005-05-03 13:30:00,24.95,24.97,24.93,24.97,61600.0,18.884,18.8991,18.8689,18.8991,61600.0
2005-05-03 13:35:00,24.97,24.97,24.93,24.93,36200.0,18.8991,18.8991,18.8689,18.8689,36200.0
2005-05-03 13:40:00,24.93,24.93,24.92,24.93,44000.0,18.8689,18.8689,18.8613,18.8689,44000.0
2005-05-03 13:45:00,24.93,24.97,24.92,24.93,105600.0,18.8689,18.8991,18.8613,18.8689,105600.0
2005-05-03 13:50:00,24.93,24.94,24.91,24.94,53200.0,18.8689,18.8764,18.8537,18.8764,53200.0
2005-05-03 13:55:00,24.94,24.95,24.93,24.93,31000.0,18.8764,18.884,18.8689,18.8689,31000.0
2005-05-03 14:00:00,24.93,24.94,24.92,24.92,50600.0,18.8689,18.8764,18.8613,18.8613,50600.0
2005-05-03 14:05:00,24.92,24.94,24.92,24.93,36400.0,18.8613,18.8764,18.8613,18.8689,36400.0
2005-05-03 14:10:00,24.94,24.97,24.92,24.94,109000.0,18.8764,18.8991,18.8613,18.8764,109000.0
2005-05-03 14:15:00,24.95,24.98,24.87,24.87,138600.0,18.884,18.9067,18.8235,18.8235,138600.0
2005-05-03 14:20:00,24.86,24.93,24.82,24.91,148000.0,18.8159,18.8689,18.7856,18.8537,148000.0
2005-05-03 14:25:00,24.91,24.95,24.88,24.91,90000.0,18.8537,18.884,18.831,18.8537,90000.0
2005-05-03 14:30:00,24.91,25.03,24.88,25.02,180600.0,18.8537,18.9446,18.831,18.937,180600.0
2005-05-03 14:35:00,25.02,25.11,25.0,25.06,231800.0,18.937,19.0051,18.9218,18.9673,231800.0
2005-05-03 14:40:00,25.07,25.08,25.04,25.08,149000.0,18.9748,18.9824,18.9521,18.9824,149000.0
2005-05-03 14:45:00,25.07,25.1,25.04,25.1,184200.0,18.9748,18.9975,18.9521,18.9975,184200.0
2005-05-03 14:50:00,25.1,25.1,25.06,25.07,74200.0,18.9975,18.9975,18.9673,18.9748,74200.0
2005-05-03 14:55:00,25.07,25.1,25.05,25.07,84600.0,18.9748,18.9975,18.9597,18.9748,84600.0
2005-05-03 15:00:00,25.09,25.09,24.98,25.0,119600.0,18.99,18.99,18.9067,18.9218,119600.0
2005-05-03 15:05:00,25.0,25.0,24.82,24.86,173200.0,18.9218,18.9218,18.7856,18.8159,173200.0
2005-05-03 15:10:00,24.85,24.91,24.81,24.9,142400.0,18.8083,18.8537,18.778,18.8462,142400.0
2005-05-03 15:15:00,24.89,24.93,24.85,24.91,149800.0,18.8386,18.8689,18.8083,18.8537,149800.0
2005-05-03 15:20:00,24.88,24.97,24.85,24.91,114200.0,18.831,18.8991,18.8083,18.8537,114200.0
2005-05-03 15:25:00,24.92,24.97,24.9,24.96,66400.0,18.8613,18.8991,18.8462,18.8916,66400.0
2005-05-03 15:30:00,24.96,24.96,24.83,24.89,111800.0,18.8916,18.8916,18.7932,18.8386,111800.0
2005-05-03 15:35:00,24.87,24.95,24.87,24.93,65600.0,18.8235,18.884,18.8235,18.8689,65600.0
2005-05-03 15:40:00,24.93,24.97,24.88,24.93,115200.0,18.8689,18.8991,18.831,18.8689,115200.0
2005-05-03 15:45:00,24.93,24.94,24.89,24.9,119800.0,18.8689,18.8764,18.8386,18.8462,119800.0
2005-05-03 15:50:00,24.91,24.92,24.87,24.89,64200.0,18.8537,18.8613,18.8235,18.8386,64200.0
2005-05-03 15:55:00,24.88,25.04,24.88,25.0,346200.0,18.831,18.9521,18.831,18.9218,346200.0
2005-05-04 09:30:00,25.03,25.18,24.9,24.94,215000.0,18.9446,19.0581,18.8462,18.8764,215000.0
2005-05-04 09:35:00,24.94,25.03,24.93,25.02,58600.0,18.8764,18.9446,18.8689,18.937,58600.0
2005-05-04 09:40:00,25.02,25.06,25.0,25.05,75000.0,18.937,18.9673,18.9218,18.9597,75000.0
2005-05-04 09:45:00,25.04,25.04,25.01,25.01,59800.0,18.9521,18.9521,18.9294,18.9294,59800.0
2005-05-04 09:50:00,25.01,25.03,24.95,24.98,132600.0,18.9294,18.9446,18.884,18.9067,132600.0
2005-05-04 09:55:00,24.98,25.02,24.95,24.99,106000.0,18.9067,18.937,18.884,18.9143,106000.0
2005-05-04 10:00:00,24.99,25.02,24.92,25.0,96400.0,18.9143,18.937,18.8613,18.9218,96400.0
2005-05-04 10:05:00,25.0,25.0,24.93,25.0,82800.0,18.9218,18.9218,18.8689,18.9218,82800.0
2005-05-04 10:10:00,25.0,25.09,25.0,25.04,67400.0,18.9218,18.99,18.9218,18.9521,67400.0
2005-05-04 10:15:00,25.02,25.07,24.97,24.98,64200.0,18.937,18.9748,18.8991,18.9067,64200.0
2005-05-04 10:20:00,25.0,25.05,25.0,25.05,54200.0,18.9218,18.9597,18.9218,18.9597,54200.0
2005-05-04 10:25:00,25.05,25.07,25.02,25.02,83000.0,18.9597,18.9748,18.937,18.937,83000.0
2005-05-04 10:30:00,25.02,25.18,25.01,25.09,177600.0,18.937,19.0581,18.9294,18.99,177600.0
2005-05-04 10:35:00,25.1,25.18,25.06,25.15,72400.0,18.9975,19.0581,18.9673,19.0354,72400.0
2005-05-04 10:40:00,25.15,25.16,25.1,25.14,39400.0,19.0354,19.0429,18.9975,19.0278,39400.0
2005-05-04 10:45:00,25.13,25.15,25.11,25.14,33200.0,19.0202,19.0354,19.0051,19.0278,33200.0
2005-05-04 10:50:00,25.14,25.16,25.11,25.11,65000.0,19.0278,19.0429,19.0051,19.0051,65000.0
2005-05-04 10:55:00,25.11,25.11,25.08,25.1,29200.0,19.0051,19.0051,18.9824,18.9975,29200.0
2005-05-04 11:00:00,25.1,25.15,25.07,25.14,83400.0,18.9975,19.0354,18.9748,19.0278,83400.0
2005-05-04 11:05:00,25.14,25.15,25.11,25.11,15600.0,19.0278,19.0354,19.0051,19.0051,15600.0
2005-05-04 11:10:00,25.1,25.14,25.08,25.1,44600.0,18.9975,19.0278,18.9824,18.9975,44600.0
2005-05-04 11:15:00,25.1,25.14,25.07,25.14,43200.0,18.9975,19.0278,18.9748,19.0278,43200.0
2005-05-04 11:20:00,25.13,25.13,25.08,25.1,37800.0,19.0202,19.0202,18.9824,18.9975,37800.0
2005-05-04 11:25:00,25.11,25.2,25.1,25.17,48200.0,19.0051,19.0732,18.9975,19.0505,48200.0
2005-05-04 11:30:00,25.18,25.2,25.15,25.18,79200.0,19.0581,19.0732,19.0354,19.0581,79200.0
2005-05-04 11:35:00,25.18,25.2,25.15,25.16,35200.0,19.0581,19.0732,19.0354,19.0429,35200.0
2005-05-04 11:40:00,25.16,25.17,25.15,25.17,65600.0,19.0429,19.0505,19.0354,19.0505,65600.0
2005-05-04 11:45:00,25.17,25.21,25.17,25.17,77000.0,19.0505,19.0808,19.0505,19.0505,77000.0
2005-05-04 11:50:00,25.18,25.18,25.11,25.14,83200.0,19.0581,19.0581,19.0051,19.0278,83200.0
2005-05-04 11:55:00,25.14,25.15,25.08,25.15,71400.0,19.0278,19.0354,18.9824,19.0354,71400.0
2005-05-04 12:00:00,25.15,25.18,25.05,25.06,69800.0,19.0354,19.0581,18.9597,18.9673,69800.0
2005-05-04 12:05:00,25.07,25.12,25.06,25.08,151000.0,18.9748,19.0127,18.9673,18.9824,151000.0
2005-05-04 12:10:00,25.07,25.11,25.06,25.1,40200.0,18.9748,19.0051,18.9673,18.9975,40200.0
2005-05-04 12:15:00,25.1,25.11,25.08,25.09,28400.0,18.9975,19.0051,18.9824,18.99,28400.0
2005-05-04 12:20:00,25.09,25.13,25.06,25.12,95000.0,18.99,19.0202,18.9673,19.0127,95000.0
2005-05-04 12:25:00,25.12,25.13,25.1,25.13,48400.0,19.0127,19.0202,18.9975,19.0202,48400.0
2005-05-04 12:30:00,25.11,25.12,25.06,25.09,53400.0,19.0051,19.0127,18.9673,18.99,53400.0
2005-05-04 12:35:00,25.08,25.12,25.08,25.12,71800.0,18.9824,19.0127,18.9824,19.0127,71800.0
2005-05-04 12:40:00,25.12,25.14,25.11,25.11,43200.0,19.0127,19.0278,19.0051,19.0051,43200.0
2005-05-04 12:45:00,25.11,25.16,25.1,25.14,52400.0,19.0051,19.0429,18.9975,19.0278,52400.0
2005-05-04 12:50:00,25.15,25.15,25.13,25.13,26200.0,19.0354,19.0354,19.0202,19.0202,26200.0
2005-05-04 12:55:00,25.12,25.19,25.07,25.07,118200.0,19.0127,19.0657,18.9748,18.9748,118200.0
2005-05-04 13:00:00,25.07,25.07,25.07,25.07,47600.0,18.9748,18.9748,18.9748,18.9748,47600.0
2005-05-04 13:05:00,25.07,25.09,25.04,25.08,202800.0,18.9748,18.99,18.9521,18.9824,202800.0
2005-05-04 13:10:00,25.08,25.08,25.07,25.08,56000.0,18.9824,18.9824,18.9748,18.9824,56000.0
2005-05-04 13:15:00,25.07,25.08,25.05,25.06,49000.0,18.9748,18.9824,18.9597,18.9673,49000.0
2005-05-04 13:20:00,25.05,25.08,25.05,25.08,44600.0,18.9597,18.9824,18.9597,18.9824,44600.0
2005-05-04 13:25:00,25.08,25.08,25.07,25.08,79400.0,18.9824,18.9824,18.9748,18.9824,79400.0
2005-05-04 13:30:00,25.08,25.08,25.07,25.07,72600.0,18.9824,18.9824,18.9748,18.9748,72600.0
2005-05-04 13:35:00,25.08,25.09,25.07,25.09,25800.0,18.9824,18.99,18.9748,18.99,25800.0
2005-05-04 13:40:00,25.08,25.1,25.07,25.1,46000.0,18.9824,18.9975,18.9748,18.9975,46000.0
2005-05-04 13:45:00,25.1,25.17,25.09,25.17,54200.0,18.9975,19.0505,18.99,19.0505,54200.0
2005-05-04 13:50:00,25.17,25.29,25.16,25.29,158600.0,19.0505,19.1413,19.0429,19.1413,158600.0
2005-05-04 13:55:00,25.29,25.33,25.24,25.27,143200.0,19.1413,19.1716,19.1035,19.1262,143200.0
2005-05-04 14:00:00,25.26,25.32,25.25,25.28,60200.0,19.1186,19.164,19.1111,19.1338,60200.0
2005-05-04 14:05:00,25.28,25.28,25.26,25.27,48200.0,19.1338,19.1338,19.1186,19.1262,48200.0
2005-05-04 14:10:00,25.27,25.3,25.27,25.3,40400.0,19.1262,19.1489,19.1262,19.1489,40400.0
2005-05-04 14:15:00,25.29,25.37,25.28,25.36,105400.0,19.1413,19.2019,19.1338,19.1943,105400.0
2005-05-04 14:20:00,25.36,25.39,25.35,25.38,127000.0,19.1943,19.217,19.1868,19.2095,127000.0
2005-05-04 14:25:00,25.38,25.38,25.34,25.36,74400.0,19.2095,19.2095,19.1792,19.1943,74400.0
2005-05-04 14:30:00,25.36,25.37,25.32,25.34,132000.0,19.1943,19.2019,19.164,19.1792,132000.0
2005-05-04 14:35:00,25.34,25.35,25.32,25.35,77000.0,19.1792,19.1868,19.164,19.1868,77000.0
2005-05-04 14:40:00,25.34,25.38,25.33,25.36,175400.0,19.1792,19.2095,19.1716,19.1943,175400.0
2005-05-04 14:45:00,25.37,25.4,25.36,25.39,112400.0,19.2019,19.2246,19.1943,19.217,112400.0
2005-05-04 14:50:00,25.39,25.4,25.34,25.36,99600.0,19.217,19.2246,19.1792,19.1943,99600.0
2005-05-04 14:55:00,25.36,25.37,25.33,25.35,107400.0,19.1943,19.2019,19.1716,19.1868,107400.0
2005-05-04 15:00:00,25.35,25.35,25.28,25.29,127400.0,19.1868,19.1868,19.1338,19.1413,127400.0
2005-05-04 15:05:00,25.29,25.31,25.28,25.3,124800.0,19.1413,19.1565,19.1338,19.1489,124800.0
2005-05-04 15:10:00,25.3,25.38,25.29,25.38,246200.0,19.1489,19.2095,19.1413,19.2095,246200.0
2005-05-04 15:15:00,25.38,25.38,25.36,25.38,97600.0,19.2095,19.2095,19.1943,19.2095,97600.0
2005-05-04 15:20:00,25.37,25.38,25.34,25.35,112800.0,19.2019,19.2095,19.1792,19.1868,112800.0
2005-05-04 15:25:00,25.36,25.38,25.31,25.32,139800.0,19.1943,19.2095,19.1565,19.164,139800.0
2005-05-04 15:30:00,25.33,25.35,25.32,25.34,119200.0,19.1716,19.1868,19.164,19.1792,119200.0
2005-05-04 15:35:00,25.33,25.34,25.32,25.34,46000.0,19.1716,19.1792,19.164,19.1792,46000.0
2005-05-04 15:40:00,25.34,25.36,25.34,25.35,71800.0,19.1792,19.1943,19.1792,19.1868,71800.0
2005-05-04 15:45:00,25.35,25.35,25.27,25.3,158600.0,19.1868,19.1868,19.1262,19.1489,158600.0
2005-05-04 15:50:00,25.3,25.31,25.24,25.25,137400.0,19.1489,19.1565,19.1035,19.1111,137400.0
2005-05-04 15:55:00,25.24,25.31,25.24,25.25,246200.0,19.1035,19.1565,19.1035,19.1111,246200.0
2005-05-05 09:30:00,25.82,25.9,25.63,25.67,481000.0,19.5425,19.603,19.3987,19.429,481000.0
2005-05-05 09:35:00,25.68,25.68,25.5,25.62,275000.0,19.4365,19.4365,19.3003,19.3911,275000.0
2005-05-05 09:40:00,25.62,25.95,25.6,25.93,403400.0,19.3911,19.6409,19.376,19.6257,403400.0
2005-05-05 09:45:00,25.93,25.97,25.85,25.91,255600.0,19.6257,19.656,19.5652,19.6106,255600.0
2005-05-05 09:50:00,25.92,26.11,25.92,26.05,617200.0,19.6182,19.762,19.6182,19.7166,617200.0
2005-05-05 09:55:00,26.05,26.08,25.97,25.98,258600.0,19.7166,19.7393,19.656,19.6636,258600.0
2005-05-05 10:00:00,25.97,26.13,25.96,26.08,333400.0,19.656,19.7771,19.6484,19.7393,333400.0
2005-05-05 10:05:00,26.09,26.09,26.02,26.08,209200.0,19.7468,19.7468,19.6939,19.7393,209200.0
2005-05-05 10:10:00,26.08,26.12,26.06,26.09,419200.0,19.7393,19.7695,19.7241,19.7468,419200.0
2005-05-05 10:15:00,26.09,26.18,26.08,26.17,284600.0,19.7468,19.815,19.7393,19.8074,284600.0
2005-05-05 10:20:00,26.15,26.23,26.11,26.2,190000.0,19.7923,19.8528,19.762,19.8301,190000.0
2005-05-05 10:25:00,26.2,26.22,26.12,26.15,136200.0,19.8301,19.8452,19.7695,19.7923,136200.0
2005-05-05 10:30:00,26.16,26.16,26.1,26.12,152400.0,19.7998,19.7998,19.7544,19.7695,152400.0
2005-05-05 10:35:00,26.12,26.17,26.1,26.13,129400.0,19.7695,19.8074,19.7544,19.7771,129400.0
2005-05-05 10:40:00,26.13,26.19,26.11,26.19,164400.0,19.7771,19.8225,19.762,19.8225,164400.0
2005-05-05 10:45:00,26.19,26.22,26.15,26.21,205200.0,19.8225,19.8452,19.7923,19.8377,205200.0
2005-05-05 10:50:00,26.21,26.22,26.15,26.15,223400.0,19.8377,19.8452,19.7923,19.7923,223400.0
2005-05-05 10:55:00,26.15,26.18,26.06,26.06,206400.0,19.7923,19.815,19.7241,19.7241,206400.0
2005-05-05 11:00:00,26.07,26.09,26.05,26.09,164000.0,19.7317,19.7468,19.7166,19.7468,164000.0
2005-05-05 11:05:00,26.09,26.11,26.06,26.07,130400.0,19.7468,19.762,19.7241,19.7317,130400.0
2005-05-05 11:10:00,26.07,26.07,26.0,26.0,152400.0,19.7317,19.7317,19.6787,19.6787,152400.0
2005-05-05 11:15:00,26.01,26.01,25.96,25.96,148600.0,19.6863,19.6863,19.6484,19.6484,148600.0
2005-05-05 11:20:00,25.96,26.01,25.96,25.98,108000.0,19.6484,19.6863,19.6484,19.6636,108000.0
2005-05-05 11:25:00,25.98,25.99,25.93,25.96,141400.0,19.6636,19.6712,19.6257,19.6484,141400.0
2005-05-05 11:30:00,25.96,26.04,25.96,26.03,112600.0,19.6484,19.709,19.6484,19.7014,112600.0
2005-05-05 11:35:00,26.02,26.08,26.0,26.07,115200.0,19.6939,19.7393,19.6787,19.7317,115200.0
2005-05-05 11:40:00,26.06,26.06,26.02,26.05,127600.0,19.7241,19.7241,19.6939,19.7166,127600.0
2005-05-05 11:45:00,26.06,26.09,26.04,26.06,148400.0,19.7241,19.7468,19.709,19.7241,148400.0
2005-05-05 11:50:00,26.06,26.08,26.03,26.04,134400.0,19.7241,19.7393,19.7014,19.709,134400.0
2005-05-05 11:55:00,26.04,26.04,26.02,26.04,56600.0,19.709,19.709,19.6939,19.709,56600.0
2005-05-05 12:00:00,26.04,26.06,26.03,26.04,157000.0,19.709,19.7241,19.7014,19.709,157000.0
2005-05-05 12:05:00,26.04,26.08,26.03,26.08,204000.0,19.709,19.7393,19.7014,19.7393,204000.0
2005-05-05 12:10:00,26.07,26.09,26.04,26.06,154800.0,19.7317,19.7468,19.709,19.7241,154800.0
2005-05-05 12:15:00,26.06,26.11,26.05,26.09,128400.0,19.7241,19.762,19.7166,19.7468,128400.0
2005-05-05 12:20:00,26.1,26.13,26.05,26.13,191600.0,19.7544,19.7771,19.7166,19.7771,191600.0
2005-05-05 12:25:00,26.13,26.14,26.11,26.13,116200.0,19.7771,19.7847,19.762,19.7771,116200.0
2005-05-05 12:30:00,26.14,26.18,26.13,26.14,115000.0,19.7847,19.815,19.7771,19.7847,115000.0
2005-05-05 12:35:00,26.14,26.15,26.05,26.05,141000.0,19.7847,19.7923,19.7166,19.7166,141000.0
2005-05-05 12:40:00,26.05,26.11,26.05,26.11,109000.0,19.7166,19.762,19.7166,19.762,109000.0
2005-05-05 12:45:00,26.11,26.12,26.03,26.03,99000.0,19.762,19.7695,19.7014,19.7014,99000.0
2005-05-05 12:50:00,26.03,26.08,26.03,26.08,119600.0,19.7014,19.7393,19.7014,19.7393,119600.0
2005-05-05 12:55:00,26.09,26.11,26.0,26.0,120000.0,19.7468,19.762,19.6787,19.6787,120000.0
2005-05-05 13:00:00,26.01,26.05,25.9,26.0,216200.0,19.6863,19.7166,19.603,19.6787,216200.0
2005-05-05 13:05:00,25.98,26.03,25.98,26.0,74800.0,19.6636,19.7014,19.6636,19.6787,74800.0
2005-05-05 13:10:00,26.0,26.01,25.95,25.97,70000.0,19.6787,19.6863,19.6409,19.656,70000.0
2005-05-05 13:15:00,25.97,26.0,25.93,25.93,90800.0,19.656,19.6787,19.6257,19.6257,90800.0
2005-05-05 13:20:00,25.93,25.93,25.9,25.92,122400.0,19.6257,19.6257,19.603,19.6182,122400.0
2005-05-05 13:25:00,25.91,25.94,25.88,25.94,93200.0,19.6106,19.6333,19.5879,19.6333,93200.0
2005-05-05 13:30:00,25.94,25.99,25.94,25.99,80400.0,19.6333,19.6712,19.6333,19.6712,80400.0
2005-05-05 13:35:00,25.99,26.08,25.99,26.05,65800.0,19.6712,19.7393,19.6712,19.7166,65800.0
2005-05-05 13:40:00,26.05,26.05,26.0,26.05,94800.0,19.7166,19.7166,19.6787,19.7166,94800.0
2005-05-05 13:45:00,26.03,26.05,25.96,26.02,57400.0,19.7014,19.7166,19.6484,19.6939,57400.0
2005-05-05 13:50:00,26.02,26.02,26.0,26.0,33400.0,19.6939,19.6939,19.6787,19.6787,33400.0
2005-05-05 13:55:00,26.0,26.05,25.96,26.03,65000.0,19.6787,19.7166,19.6484,19.7014,65000.0
2005-05-05 14:00:00,26.01,26.05,26.0,26.05,23400.0,19.6863,19.7166,19.6787,19.7166,23400.0
2005-05-05 14:05:00,26.05,26.05,26.0,26.01,49400.0,19.7166,19.7166,19.6787,19.6863,49400.0
2005-05-05 14:10:00,26.02,26.05,26.0,26.03,40200.0,19.6939,19.7166,19.6787,19.7014,40200.0
2005-05-05 14:15:00,26.04,26.08,26.04,26.06,39200.0,19.709,19.7393,19.709,19.7241,39200.0
2005-05-05 14:20:00,26.07,26.13,26.07,26.08,87800.0,19.7317,19.7771,19.7317,19.7393,87800.0
2005-05-05 14:25:00,26.09,26.1,26.04,26.05,68200.0,19.7468,19.7544,19.709,19.7166,68200.0
2005-05-05 14:30:00,26.05,26.06,26.02,26.04,65200.0,19.7166,19.7241,19.6939,19.709,65200.0
2005-05-05 14:35:00,26.04,26.04,26.0,26.0,64800.0,19.709,19.709,19.6787,19.6787,64800.0
2005-05-05 14:40:00,26.01,26.05,26.0,26.02,101200.0,19.6863,19.7166,19.6787,19.6939,101200.0
2005-05-05 14:45:00,26.0,26.03,26.0,26.01,79000.0,19.6787,19.7014,19.6787,19.6863,79000.0
2005-05-05 14:50:00,26.02,26.04,26.0,26.02,85600.0,19.6939,19.709,19.6787,19.6939,85600.0
2005-05-05 14:55:00,26.02,26.1,26.0,26.02,112600.0,19.6939,19.7544,19.6787,19.6939,112600.0
2005-05-05 15:00:00,26.02,26.04,26.0,26.04,71800.0,19.6939,19.709,19.6787,19.709,71800.0
2005-05-05 15:05:00,26.04,26.05,26.0,26.03,108600.0,19.709,19.7166,19.6787,19.7014,108600.0
2005-05-05 15:10:00,26.03,26.09,26.0,26.02,112800.0,19.7014,19.7468,19.6787,19.6939,112800.0
2005-05-05 15:15:00,26.0,26.04,26.0,26.01,67000.0,19.6787,19.709,19.6787,19.6863,67000.0
2005-05-05 15:20:00,26.02,26.04,26.01,26.02,77600.0,19.6939,19.709,19.6863,19.6939,77600.0
2005-05-05 15:25:00,26.02,26.04,26.02,26.02,87400.0,19.6939,19.709,19.6939,19.6939,87400.0
2005-05-05 15:30:00,26.03,26.09,26.02,26.09,274200.0,19.7014,19.7468,19.6939,19.7468,274200.0
2005-05-05 15:35:00,26.09,26.14,26.06,26.08,195000.0,19.7468,19.7847,19.7241,19.7393,195000.0
2005-05-05 15:40:00,26.08,26.16,26.05,26.07,170800.0,19.7393,19.7998,19.7166,19.7317,170800.0
2005-05-05 15:45:00,26.07,26.08,26.02,26.04,224200.0,19.7317,19.7393,19.6939,19.709,224200.0
2005-05-05 15:50:00,26.04,26.08,26.03,26.07,168600.0,19.709,19.7393,19.7014,19.7317,168600.0
2005-05-05 15:55:00,26.08,26.12,26.05,26.12,284800.0,19.7393,19.7695,19.7166,19.7695,284800.0
2005-05-06 09:30:00,26.39,26.48,26.3,26.44,404000.0,19.9739,20.042,19.9058,20.0117,404000.0
2005-05-06 09:35:00,26.44,26.47,26.4,26.45,374200.0,20.0117,20.0345,19.9815,20.0193,374200.0
2005-05-06 09:40:00,26.45,26.55,26.34,26.47,252800.0,20.0193,20.095,19.9361,20.0345,252800.0
2005-05-06 09:45:00,26.48,26.55,26.47,26.5,160200.0,20.042,20.095,20.0345,20.0572,160200.0
2005-05-06 09:50:00,26.5,26.52,26.43,26.45,151000.0,20.0572,20.0723,20.0042,20.0193,151000.0
2005-05-06 09:55:00,26.45,26.5,26.43,26.44,162000.0,20.0193,20.0572,20.0042,20.0117,162000.0
2005-05-06 10:00:00,26.44,26.44,26.41,26.41,145600.0,20.0117,20.0117,19.989,19.989,145600.0
2005-05-06 10:05:00,26.41,26.47,26.31,26.33,211400.0,19.989,20.0345,19.9134,19.9285,211400.0
2005-05-06 10:10:00,26.33,26.38,26.28,26.33,134800.0,19.9285,19.9663,19.8906,19.9285,134800.0
2005-05-06 10:15:00,26.32,26.34,26.29,26.3,49800.0,19.9209,19.9361,19.8982,19.9058,49800.0
2005-05-06 10:20:00,26.3,26.35,26.29,26.34,89000.0,19.9058,19.9436,19.8982,19.9361,89000.0
2005-05-06 10:25:00,26.34,26.35,26.32,26.34,146200.0,19.9361,19.9436,19.9209,19.9361,146200.0
2005-05-06 10:30:00,26.34,26.42,26.34,26.42,109400.0,19.9361,19.9966,19.9361,19.9966,109400.0
2005-05-06 10:35:00,26.4,26.41,26.38,26.4,53000.0,19.9815,19.989,19.9663,19.9815,53000.0
2005-05-06 10:40:00,26.41,26.41,26.36,26.36,128800.0,19.989,19.989,19.9512,19.9512,128800.0
2005-05-06 10:45:00,26.36,26.37,26.35,26.36,96600.0,19.9512,19.9588,19.9436,19.9512,96600.0
2005-05-06 10:50:00,26.36,26.38,26.34,26.37,94600.0,19.9512,19.9663,19.9361,19.9588,94600.0
2005-05-06 10:55:00,26.38,26.4,26.36,26.39,107600.0,19.9663,19.9815,19.9512,19.9739,107600.0
2005-05-06 11:00:00,26.4,26.42,26.39,26.39,36400.0,19.9815,19.9966,19.9739,19.9739,36400.0
2005-05-06 11:05:00,26.39,26.4,26.37,26.38,94000.0,19.9739,19.9815,19.9588,19.9663,94000.0
2005-05-06 11:10:00,26.38,26.38,26.36,26.37,41800.0,19.9663,19.9663,19.9512,19.9588,41800.0
2005-05-06 11:15:00,26.37,26.38,26.34,26.35,91400.0,19.9588,19.9663,19.9361,19.9436,91400.0
2005-05-06 11:20:00,26.35,26.36,26.32,26.33,112000.0,19.9436,19.9512,19.9209,19.9285,112000.0
2005-05-06 11:25:00,26.34,26.35,26.3,26.31,141200.0,19.9361,19.9436,19.9058,19.9134,141200.0
2005-05-06 11:30:00,26.31,26.34,26.27,26.32,198600.0,19.9134,19.9361,19.8831,19.9209,198600.0
2005-05-06 11:35:00,26.31,26.32,26.31,26.31,27000.0,19.9134,19.9209,19.9134,19.9134,27000.0
2005-05-06 11:40:00,26.31,26.31,26.27,26.28,74000.0,19.9134,19.9134,19.8831,19.8906,74000.0
2005-05-06 11:45:00,26.27,26.27,26.23,26.26,88400.0,19.8831,19.8831,19.8528,19.8755,88400.0
2005-05-06 11:50:00,26.25,26.27,26.22,26.22,41600.0,19.8679,19.8831,19.8452,19.8452,41600.0
2005-05-06 11:55:00,26.22,26.25,26.18,26.21,67200.0,19.8452,19.8679,19.815,19.8377,67200.0
2005-05-06 12:00:00,26.21,26.21,26.13,26.16,116000.0,19.8377,19.8377,19.7771,19.7998,116000.0
2005-05-06 12:05:00,26.16,26.19,26.15,26.17,112200.0,19.7998,19.8225,19.7923,19.8074,112200.0
2005-05-06 12:10:00,26.16,26.22,26.16,26.2,86600.0,19.7998,19.8452,19.7998,19.8301,86600.0
2005-05-06 12:15:00,26.21,26.23,26.19,26.21,99600.0,19.8377,19.8528,19.8225,19.8377,99600.0
2005-05-06 12:20:00,26.21,26.22,26.18,26.21,75000.0,19.8377,19.8452,19.815,19.8377,75000.0
2005-05-06 12:25:00,26.22,26.22,26.2,26.21,101400.0,19.8452,19.8452,19.8301,19.8377,101400.0
2005-05-06 12:30:00,26.21,26.21,26.18,26.19,95800.0,19.8377,19.8377,19.815,19.8225,95800.0
2005-05-06 12:35:00,26.2,26.22,26.19,26.2,111600.0,19.8301,19.8452,19.8225,19.8301,111600.0
2005-05-06 12:40:00,26.2,26.21,26.18,26.18,24400.0,19.8301,19.8377,19.815,19.815,24400.0
2005-05-06 12:45:00,26.18,26.21,26.18,26.2,36200.0,19.815,19.8377,19.815,19.8301,36200.0
2005-05-06 12:50:00,26.21,26.21,26.18,26.18,48000.0,19.8377,19.8377,19.815,19.815,48000.0
2005-05-06 12:55:00,26.19,26.21,26.18,26.2,38000.0,19.8225,19.8377,19.815,19.8301,38000.0
2005-05-06 13:00:00,26.2,26.21,26.19,26.21,42800.0,19.8301,19.8377,19.8225,19.8377,42800.0
2005-05-06 13:05:00,26.21,26.22,26.19,26.2,91200.0,19.8377,19.8452,19.8225,19.8301,91200.0
2005-05-06 13:10:00,26.2,26.25,26.2,26.23,67000.0,19.8301,19.8679,19.8301,19.8528,67000.0
2005-05-06 13:15:00,26.22,26.25,26.21,26.24,71600.0,19.8452,19.8679,19.8377,19.8604,71600.0
2005-05-06 13:20:00,26.24,26.27,26.24,26.27,83400.0,19.8604,19.8831,19.8604,19.8831,83400.0
2005-05-06 13:25:00,26.27,26.36,26.27,26.35,117600.0,19.8831,19.9512,19.8831,19.9436,117600.0
2005-05-06 13:30:00,26.35,26.36,26.3,26.31,88400.0,19.9436,19.9512,19.9058,19.9134,88400.0
2005-05-06 13:35:00,26.32,26.34,26.31,26.32,99600.0,19.9209,19.9361,19.9134,19.9209,99600.0
2005-05-06 13:40:00,26.32,26.32,26.3,26.3,32400.0,19.9209,19.9209,19.9058,19.9058,32400.0
2005-05-06 13:45:00,26.3,26.3,26.29,26.29,34600.0,19.9058,19.9058,19.8982,19.8982,34600.0
2005-05-06 13:50:00,26.29,26.29,26.25,26.26,32600.0,19.8982,19.8982,19.8679,19.8755,32600.0
2005-05-06 13:55:00,26.25,26.25,26.21,26.24,60200.0,19.8679,19.8679,19.8377,19.8604,60200.0
2005-05-06 14:00:00,26.25,26.28,26.23,26.26,107000.0,19.8679,19.8906,19.8528,19.8755,107000.0
2005-05-06 14:05:00,26.27,26.3,26.25,26.27,121800.0,19.8831,19.9058,19.8679,19.8831,121800.0
2005-05-06 14:10:00,26.27,26.29,26.26,26.29,43600.0,19.8831,19.8982,19.8755,19.8982,43600.0
2005-05-06 14:15:00,26.29,26.33,26.28,26.32,120600.0,19.8982,19.9285,19.8906,19.9209,120600.0
2005-05-06 14:20:00,26.33,26.34,26.32,26.33,29400.0,19.9285,19.9361,19.9209,19.9285,29400.0
2005-05-06 14:25:00,26.33,26.35,26.29,26.3,73000.0,19.9285,19.9436,19.8982,19.9058,73000.0
2005-05-06 14:30:00,26.29,26.29,26.25,26.27,38000.0,19.8982,19.8982,19.8679,19.8831,38000.0
2005-05-06 14:35:00,26.27,26.28,26.25,26.25,82800.0,19.8831,19.8906,19.8679,19.8679,82800.0
2005-05-06 14:40:00,26.25,26.26,26.23,26.23,52400.0,19.8679,19.8755,19.8528,19.8528,52400.0
2005-05-06 14:45:00,26.24,26.24,26.23,26.23,58800.0,19.8604,19.8604,19.8528,19.8528,58800.0
2005-05-06 14:50:00,26.23,26.23,26.2,26.2,65800.0,19.8528,19.8528,19.8301,19.8301,65800.0
2005-05-06 14:55:00,26.2,26.23,26.19,26.22,183400.0,19.8301,19.8528,19.8225,19.8452,183400.0
2005-05-06 15:00:00,26.23,26.24,26.21,26.22,50400.0,19.8528,19.8604,19.8377,19.8452,50400.0
2005-05-06 15:05:00,26.22,26.22,26.18,26.2,63600.0,19.8452,19.8452,19.815,19.8301,63600.0
2005-05-06 15:10:00,26.2,26.2,26.18,26.18,28000.0,19.8301,19.8301,19.815,19.815,28000.0
2005-05-06 15:15:00,26.18,26.18,26.16,26.18,82200.0,19.815,19.815,19.7998,19.815,82200.0
2005-05-06 15:20:00,26.17,26.17,26.14,26.16,134200.0,19.8074,19.8074,19.7847,19.7998,134200.0
2005-05-06 15:25:00,26.16,26.16,26.13,26.13,43000.0,19.7998,19.7998,19.7771,19.7771,43000.0
2005-05-06 15:30:00,26.13,26.18,26.13,26.18,105200.0,19.7771,19.815,19.7771,19.815,105200.0
2005-05-06 15:35:00,26.18,26.19,26.17,26.17,100200.0,19.815,19.8225,19.8074,19.8074,100200.0
2005-05-06 15:40:00,26.16,26.18,26.16,26.16,61600.0,19.7998,19.815,19.7998,19.7998,61600.0
2005-05-06 15:45:00,26.17,26.24,26.16,26.23,189600.0,19.8074,19.8604,19.7998,19.8528,189600.0
2005-05-06 15:50:00,26.22,26.25,26.18,26.18,109400.0,19.8452,19.8679,19.815,19.815,109400.0
2005-05-06 15:55:00,26.18,26.23,26.13,26.19,292200.0,19.815,19.8528,19.7771,19.8225,292200.0
2005-05-09 09:30:00,26.34,26.35,26.17,26.2,236800.0,19.9361,19.9436,19.8074,19.8301,236800.0
2005-05-09 09:35:00,26.2,26.22,26.04,26.08,199000.0,19.8301,19.8452,19.709,19.7393,199000.0
2005-05-09 09:40:00,26.1,26.16,26.07,26.07,90600.0,19.7544,19.7998,19.7317,19.7317,90600.0
2005-05-09 09:45:00,26.05,26.08,25.87,25.9,239200.0,19.7166,19.7393,19.5803,19.603,239200.0
2005-05-09 09:50:00,25.9,26.09,25.88,26.05,158400.0,19.603,19.7468,19.5879,19.7166,158400.0
2005-05-09 09:55:00,26.03,26.15,26.0,26.08,104000.0,19.7014,19.7923,19.6787,19.7393,104000.0
2005-05-09 10:00:00,26.08,26.08,25.96,26.02,93600.0,19.7393,19.7393,19.6484,19.6939,93600.0
2005-05-09 10:05:00,26.04,26.07,25.98,26.02,67000.0,19.709,19.7317,19.6636,19.6939,67000.0
2005-05-09 10:10:00,26.03,26.03,25.94,26.01,62600.0,19.7014,19.7014,19.6333,19.6863,62600.0
2005-05-09 10:15:00,26.01,26.02,25.92,25.97,65000.0,19.6863,19.6939,19.6182,19.656,65000.0
2005-05-09 10:20:00,25.95,26.0,25.92,25.96,93600.0,19.6409,19.6787,19.6182,19.6484,93600.0
2005-05-09 10:25:00,25.97,25.98,25.93,25.93,55400.0,19.656,19.6636,19.6257,19.6257,55400.0
2005-05-09 10:30:00,25.95,25.95,25.9,25.92,55800.0,19.6409,19.6409,19.603,19.6182,55800.0
2005-05-09 10:35:00,25.91,25.97,25.91,25.93,71200.0,19.6106,19.656,19.6106,19.6257,71200.0
2005-05-09 10:40:00,25.93,25.97,25.88,25.88,74800.0,19.6257,19.656,19.5879,19.5879,74800.0
2005-05-09 10:45:00,25.88,25.95,25.86,25.95,82400.0,19.5879,19.6409,19.5728,19.6409,82400.0
2005-05-09 10:50:00,25.96,25.97,25.93,25.96,58200.0,19.6484,19.656,19.6257,19.6484,58200.0
2005-05-09 10:55:00,25.97,26.0,25.93,25.95,50400.0,19.656,19.6787,19.6257,19.6409,50400.0
2005-05-09 11:00:00,25.95,25.98,25.92,25.95,39200.0,19.6409,19.6636,19.6182,19.6409,39200.0
2005-05-09 11:05:00,25.95,25.95,25.92,25.93,49600.0,19.6409,19.6409,19.6182,19.6257,49600.0
2005-05-09 11:10:00,25.93,25.95,25.9,25.9,49000.0,19.6257,19.6409,19.603,19.603,49000.0
2005-05-09 11:15:00,25.91,25.94,25.91,25.92,60000.0,19.6106,19.6333,19.6106,19.6182,60000.0
2005-05-09 11:20:00,25.91,25.93,25.9,25.91,49800.0,19.6106,19.6257,19.603,19.6106,49800.0
2005-05-09 11:25:00,25.92,25.93,25.92,25.92,63600.0,19.6182,19.6257,19.6182,19.6182,63600.0
2005-05-09 11:30:00,25.92,25.97,25.92,25.96,99800.0,19.6182,19.656,19.6182,19.6484,99800.0
2005-05-09 11:35:00,25.96,25.96,25.93,25.93,72400.0,19.6484,19.6484,19.6257,19.6257,72400.0
2005-05-09 11:40:00,25.93,25.96,25.92,25.93,135800.0,19.6257,19.6484,19.6182,19.6257,135800.0
2005-05-09 11:45:00,25.93,25.93,25.89,25.89,175200.0,19.6257,19.6257,19.5955,19.5955,175200.0
2005-05-09 11:50:00,25.89,25.94,25.87,25.91,222800.0,19.5955,19.6333,19.5803,19.6106,222800.0
2005-05-09 11:55:00,25.91,25.92,25.9,25.91,86400.0,19.6106,19.6182,19.603,19.6106,86400.0
2005-05-09 12:00:00,25.9,25.93,25.9,25.93,103200.0,19.603,19.6257,19.603,19.6257,103200.0
2005-05-09 12:05:00,25.93,26.02,25.93,25.99,104800.0,19.6257,19.6939,19.6257,19.6712,104800.0
2005-05-09 12:10:00,25.99,26.05,25.99,26.04,62800.0,19.6712,19.7166,19.6712,19.709,62800.0
2005-05-09 12:15:00,26.05,26.06,26.02,26.06,74600.0,19.7166,19.7241,19.6939,19.7241,74600.0
2005-05-09 12:20:00,26.06,26.07,26.02,26.03,34200.0,19.7241,19.7317,19.6939,19.7014,34200.0
2005-05-09 12:25:00,26.03,26.03,26.0,26.0,41000.0,19.7014,19.7014,19.6787,19.6787,41000.0
2005-05-09 12:30:00,26.0,26.01,25.98,26.0,73400.0,19.6787,19.6863,19.6636,19.6787,73400.0
2005-05-09 12:35:00,25.99,26.01,25.98,26.0,75200.0,19.6712,19.6863,19.6636,19.6787,75200.0
2005-05-09 12:40:00,26.0,26.02,25.98,25.99,52600.0,19.6787,19.6939,19.6636,19.6712,52600.0
2005-05-09 12:45:00,25.99,26.01,25.99,26.0,25200.0,19.6712,19.6863,19.6712,19.6787,25200.0
2005-05-09 12:50:00,26.02,26.03,26.0,26.02,33600.0,19.6939,19.7014,19.6787,19.6939,33600.0
2005-05-09 12:55:00,26.02,26.02,26.0,26.0,28600.0,19.6939,19.6939,19.6787,19.6787,28600.0
2005-05-09 13:00:00,26.0,26.02,25.99,26.0,25800.0,19.6787,19.6939,19.6712,19.6787,25800.0
2005-05-09 13:05:00,25.99,26.02,25.97,25.98,63600.0,19.6712,19.6939,19.656,19.6636,63600.0
2005-05-09 13:10:00,25.99,26.02,25.95,25.96,83000.0,19.6712,19.6939,19.6409,19.6484,83000.0
2005-05-09 13:15:00,25.97,25.99,25.95,25.99,57000.0,19.656,19.6712,19.6409,19.6712,57000.0
2005-05-09 13:20:00,25.99,26.01,25.98,25.99,25800.0,19.6712,19.6863,19.6636,19.6712,25800.0
2005-05-09 13:25:00,25.99,26.03,25.99,26.03,50600.0,19.6712,19.7014,19.6712,19.7014,50600.0
2005-05-09 13:30:00,26.04,26.04,26.0,26.01,18200.0,19.709,19.709,19.6787,19.6863,18200.0
2005-05-09 13:35:00,26.0,26.04,26.0,26.03,51800.0,19.6787,19.709,19.6787,19.7014,51800.0
2005-05-09 13:40:00,26.03,26.11,26.03,26.08,86200.0,19.7014,19.762,19.7014,19.7393,86200.0
2005-05-09 13:45:00,26.07,26.09,26.04,26.05,30200.0,19.7317,19.7468,19.709,19.7166,30200.0
2005-05-09 13:50:00,26.05,26.07,26.04,26.04,32600.0,19.7166,19.7317,19.709,19.709,32600.0
2005-05-09 13:55:00,26.04,26.08,26.04,26.06,55800.0,19.709,19.7393,19.709,19.7241,55800.0
2005-05-09 14:00:00,26.06,26.06,26.03,26.03,29800.0,19.7241,19.7241,19.7014,19.7014,29800.0
2005-05-09 14:05:00,26.03,26.05,26.01,26.03,30400.0,19.7014,19.7166,19.6863,19.7014,30400.0
2005-05-09 14:10:00,26.02,26.04,26.02,26.03,10600.0,19.6939,19.709,19.6939,19.7014,10600.0
2005-05-09 14:15:00,26.02,26.04,26.01,26.03,44000.0,19.6939,19.709,19.6863,19.7014,44000.0
2005-05-09 14:20:00,26.03,26.03,26.0,26.0,36800.0,19.7014,19.7014,19.6787,19.6787,36800.0
2005-05-09 14:25:00,26.0,26.0,25.95,25.99,37400.0,19.6787,19.6787,19.6409,19.6712,37400.0
2005-05-09 14:30:00,25.99,26.0,25.97,25.99,58800.0,19.6712,19.6787,19.656,19.6712,58800.0
2005-05-09 14:35:00,25.99,26.02,25.98,26.01,58800.0,19.6712,19.6939,19.6636,19.6863,58800.0
2005-05-09 14:40:00,26.02,26.02,25.99,26.0,32000.0,19.6939,19.6939,19.6712,19.6787,32000.0
2005-05-09 14:45:00,26.0,26.02,25.98,25.98,28800.0,19.6787,19.6939,19.6636,19.6636,28800.0
2005-05-09 14:50:00,25.99,26.03,25.99,26.02,33600.0,19.6712,19.7014,19.6712,19.6939,33600.0
2005-05-09 14:55:00,26.02,26.04,26.0,26.01,38200.0,19.6939,19.709,19.6787,19.6863,38200.0
2005-05-09 15:00:00,26.02,26.02,25.99,25.99,42600.0,19.6939,19.6939,19.6712,19.6712,42600.0
2005-05-09 15:05:00,25.99,26.0,25.96,25.98,77400.0,19.6712,19.6787,19.6484,19.6636,77400.0
2005-05-09 15:10:00,25.97,26.02,25.97,26.0,57400.0,19.656,19.6939,19.656,19.6787,57400.0
2005-05-09 15:15:00,26.02,26.02,25.97,25.98,34000.0,19.6939,19.6939,19.656,19.6636,34000.0
2005-05-09 15:20:00,25.99,26.02,25.99,25.99,38000.0,19.6712,19.6939,19.6712,19.6712,38000.0
2005-05-09 15:25:00,25.99,26.0,25.98,25.98,29200.0,19.6712,19.6787,19.6636,19.6636,29200.0
2005-05-09 15:30:00,25.98,26.02,25.97,26.02,23400.0,19.6636,19.6939,19.656,19.6939,23400.0
2005-05-09 15:35:00,26.02,26.03,25.99,26.01,58000.0,19.6939,19.7014,19.6712,19.6863,58000.0
2005-05-09 15:40:00,26.01,26.06,26.01,26.04,40400.0,19.6863,19.7241,19.6863,19.709,40400.0
2005-05-09 15:45:00,26.05,26.08,26.05,26.06,52400.0,19.7166,19.7393,19.7166,19.7241,52400.0
2005-05-09 15:50:00,26.07,26.13,26.06,26.13,75600.0,19.7317,19.7771,19.7241,19.7771,75600.0
2005-05-09 15:55:00,26.12,26.14,26.08,26.11,156800.0,19.7695,19.7847,19.7393,19.762,156800.0
2005-05-10 09:30:00,25.92,26.05,25.88,25.96,140400.0,19.6182,19.7166,19.5879,19.6484,140400.0
2005-05-10 09:35:00,25.97,26.1,25.97,26.04,65800.0,19.656,19.7544,19.656,19.709,65800.0
2005-05-10 09:40:00,26.07,26.08,25.95,25.97,59000.0,19.7317,19.7393,19.6409,19.656,59000.0
2005-05-10 09:45:00,25.96,26.0,25.91,25.91,51400.0,19.6484,19.6787,19.6106,19.6106,51400.0
2005-05-10 09:50:00,25.92,25.97,25.9,25.97,73000.0,19.6182,19.656,19.603,19.656,73000.0
2005-05-10 09:55:00,25.97,25.99,25.92,25.93,61200.0,19.656,19.6712,19.6182,19.6257,61200.0
2005-05-10 10:00:00,25.93,25.97,25.88,25.95,49800.0,19.6257,19.656,19.5879,19.6409,49800.0
2005-05-10 10:05:00,25.96,25.97,25.87,25.89,50800.0,19.6484,19.656,19.5803,19.5955,50800.0
2005-05-10 10:10:00,25.91,25.91,25.86,25.89,44400.0,19.6106,19.6106,19.5728,19.5955,44400.0
2005-05-10 10:15:00,25.89,25.9,25.86,25.88,58400.0,19.5955,19.603,19.5728,19.5879,58400.0
2005-05-10 10:20:00,25.88,25.89,25.82,25.86,129000.0,19.5879,19.5955,19.5425,19.5728,129000.0
2005-05-10 10:25:00,25.86,25.89,25.83,25.85,38800.0,19.5728,19.5955,19.5501,19.5652,38800.0
2005-05-10 10:30:00,25.86,25.89,25.86,25.89,65000.0,19.5728,19.5955,19.5728,19.5955,65000.0
2005-05-10 10:35:00,25.89,25.95,25.88,25.9,66200.0,19.5955,19.6409,19.5879,19.603,66200.0
2005-05-10 10:40:00,25.9,25.93,25.88,25.93,58400.0,19.603,19.6257,19.5879,19.6257,58400.0
2005-05-10 10:45:00,25.93,25.93,25.92,25.93,40200.0,19.6257,19.6257,19.6182,19.6257,40200.0
2005-05-10 10:50:00,25.93,25.93,25.88,25.89,32600.0,19.6257,19.6257,19.5879,19.5955,32600.0
2005-05-10 10:55:00,25.89,25.9,25.83,25.9,71000.0,19.5955,19.603,19.5501,19.603,71000.0
2005-05-10 11:00:00,25.89,25.91,25.88,25.89,58600.0,19.5955,19.6106,19.5879,19.5955,58600.0
2005-05-10 11:05:00,25.89,25.91,25.89,25.89,50400.0,19.5955,19.6106,19.5955,19.5955,50400.0
2005-05-10 11:10:00,25.89,25.89,25.88,25.88,37800.0,19.5955,19.5955,19.5879,19.5879,37800.0
2005-05-10 11:15:00,25.88,25.91,25.88,25.9,45600.0,19.5879,19.6106,19.5879,19.603,45600.0
2005-05-10 11:20:00,25.9,25.91,25.88,25.88,63800.0,19.603,19.6106,19.5879,19.5879,63800.0
2005-05-10 11:25:00,25.88,25.9,25.88,25.88,42400.0,19.5879,19.603,19.5879,19.5879,42400.0
2005-05-10 11:30:00,25.88,25.9,25.88,25.9,56600.0,19.5879,19.603,19.5879,19.603,56600.0
2005-05-10 11:35:00,25.9,25.93,25.9,25.9,70600.0,19.603,19.6257,19.603,19.603,70600.0
2005-05-10 11:40:00,25.91,25.93,25.91,25.91,47800.0,19.6106,19.6257,19.6106,19.6106,47800.0
2005-05-10 11:45:00,25.91,25.92,25.89,25.91,54400.0,19.6106,19.6182,19.5955,19.6106,54400.0
2005-05-10 11:50:00,25.91,25.92,25.88,25.88,48400.0,19.6106,19.6182,19.5879,19.5879,48400.0
2005-05-10 11:55:00,25.89,25.91,25.87,25.9,91000.0,19.5955,19.6106,19.5803,19.603,91000.0
2005-05-10 12:00:00,25.9,25.93,25.89,25.91,111800.0,19.603,19.6257,19.5955,19.6106,111800.0
2005-05-10 12:05:00,25.91,25.95,25.9,25.95,66800.0,19.6106,19.6409,19.603,19.6409,66800.0
2005-05-10 12:10:00,25.95,25.98,25.93,25.98,45000.0,19.6409,19.6636,19.6257,19.6636,45000.0
2005-05-10 12:15:00,25.97,25.97,25.93,25.96,74800.0,19.656,19.656,19.6257,19.6484,74800.0
2005-05-10 12:20:00,25.97,25.97,25.93,25.93,28200.0,19.656,19.656,19.6257,19.6257,28200.0
2005-05-10 12:25:00,25.93,25.95,25.93,25.93,9400.0,19.6257,19.6409,19.6257,19.6257,9400.0
2005-05-10 12:30:00,25.93,25.97,25.93,25.97,13400.0,19.6257,19.656,19.6257,19.656,13400.0
2005-05-10 12:35:00,25.95,25.97,25.95,25.97,35400.0,19.6409,19.656,19.6409,19.656,35400.0
2005-05-10 12:40:00,25.96,25.98,25.94,25.96,22800.0,19.6484,19.6636,19.6333,19.6484,22800.0
2005-05-10 12:45:00,25.96,26.0,25.95,25.98,49200.0,19.6484,19.6787,19.6409,19.6636,49200.0
2005-05-10 12:50:00,25.98,26.0,25.98,26.0,17000.0,19.6636,19.6787,19.6636,19.6787,17000.0
2005-05-10 12:55:00,26.0,26.03,25.99,26.0,34200.0,19.6787,19.7014,19.6712,19.6787,34200.0
2005-05-10 13:00:00,26.0,26.03,25.99,26.0,17600.0,19.6787,19.7014,19.6712,19.6787,17600.0
2005-05-10 13:05:00,26.0,26.0,25.99,26.0,26800.0,19.6787,19.6787,19.6712,19.6787,26800.0
2005-05-10 13:10:00,26.0,26.05,26.0,26.05,47400.0,19.6787,19.7166,19.6787,19.7166,47400.0
2005-05-10 13:15:00,26.05,26.05,26.02,26.03,53000.0,19.7166,19.7166,19.6939,19.7014,53000.0
2005-05-10 13:20:00,26.02,26.04,26.02,26.04,16800.0,19.6939,19.709,19.6939,19.709,16800.0
2005-05-10 13:25:00,26.04,26.08,26.02,26.08,68200.0,19.709,19.7393,19.6939,19.7393,68200.0
2005-05-10 13:30:00,26.07,26.07,26.03,26.03,22200.0,19.7317,19.7317,19.7014,19.7014,22200.0
2005-05-10 13:35:00,26.03,26.04,26.02,26.02,11200.0,19.7014,19.709,19.6939,19.6939,11200.0
2005-05-10 13:40:00,26.02,26.02,26.0,26.0,13200.0,19.6939,19.6939,19.6787,19.6787,13200.0
2005-05-10 13:45:00,26.0,26.0,26.0,26.0,13000.0,19.6787,19.6787,19.6787,19.6787,13000.0
2005-05-10 13:50:00,26.0,26.0,25.99,26.0,33600.0,19.6787,19.6787,19.6712,19.6787,33600.0
2005-05-10 13:55:00,26.0,26.0,25.97,25.98,35800.0,19.6787,19.6787,19.656,19.6636,35800.0
2005-05-10 14:00:00,25.98,26.0,25.96,25.98,72800.0,19.6636,19.6787,19.6484,19.6636,72800.0
2005-05-10 14:05:00,25.98,25.99,25.95,25.95,22600.0,19.6636,19.6712,19.6409,19.6409,22600.0
2005-05-10 14:10:00,25.96,25.98,25.95,25.98,20800.0,19.6484,19.6636,19.6409,19.6636,20800.0
2005-05-10 14:15:00,25.98,26.0,25.96,26.0,35400.0,19.6636,19.6787,19.6484,19.6787,35400.0
2005-05-10 14:20:00,26.0,26.0,25.96,25.97,13400.0,19.6787,19.6787,19.6484,19.656,13400.0
2005-05-10 14:25:00,25.96,25.96,25.94,25.95,46400.0,19.6484,19.6484,19.6333,19.6409,46400.0
2005-05-10 14:30:00,25.95,25.96,25.95,25.95,41400.0,19.6409,19.6484,19.6409,19.6409,41400.0
2005-05-10 14:35:00,25.95,25.95,25.89,25.89,89800.0,19.6409,19.6409,19.5955,19.5955,89800.0
2005-05-10 14:40:00,25.89,25.91,25.82,25.91,111200.0,19.5955,19.6106,19.5425,19.6106,111200.0
2005-05-10 14:45:00,25.91,25.91,25.83,25.88,101600.0,19.6106,19.6106,19.5501,19.5879,101600.0
2005-05-10 14:50:00,25.88,25.92,25.88,25.88,47200.0,19.5879,19.6182,19.5879,19.5879,47200.0
2005-05-10 14:55:00,25.88,25.91,25.87,25.89,59600.0,19.5879,19.6106,19.5803,19.5955,59600.0
2005-05-10 15:00:00,25.89,25.89,25.83,25.87,59600.0,19.5955,19.5955,19.5501,19.5803,59600.0
2005-05-10 15:05:00,25.88,25.91,25.87,25.89,51600.0,19.5879,19.6106,19.5803,19.5955,51600.0
2005-05-10 15:10:00,25.91,25.91,25.9,25.91,31600.0,19.6106,19.6106,19.603,19.6106,31600.0
2005-05-10 15:15:00,25.9,25.92,25.9,25.9,31800.0,19.603,19.6182,19.603,19.603,31800.0
2005-05-10 15:20:00,25.91,25.93,25.9,25.9,33800.0,19.6106,19.6257,19.603,19.603,33800.0
2005-05-10 15:25:00,25.9,25.95,25.9,25.91,32600.0,19.603,19.6409,19.603,19.6106,32600.0
2005-05-10 15:30:00,25.91,25.91,25.89,25.89,65800.0,19.6106,19.6106,19.5955,19.5955,65800.0
2005-05-10 15:35:00,25.89,25.91,25.88,25.9,87200.0,19.5955,19.6106,19.5879,19.603,87200.0
2005-05-10 15:40:00,25.9,25.93,25.9,25.91,80800.0,19.603,19.6257,19.603,19.6106,80800.0
2005-05-10 15:45:00,25.91,25.97,25.9,25.93,61200.0,19.6106,19.656,19.603,19.6257,61200.0
2005-05-10 15:50:00,25.94,25.94,25.91,25.93,68600.0,19.6333,19.6333,19.6106,19.6257,68600.0
2005-05-10 15:55:00,25.93,25.95,25.93,25.95,143400.0,19.6257,19.6409,19.6257,19.6409,143400.0
2005-05-11 09:30:00,26.02,26.1,25.97,26.05,125000.0,19.6939,19.7544,19.656,19.7166,125000.0
2005-05-11 09:35:00,26.04,26.1,26.01,26.08,50400.0,19.709,19.7544,19.6863,19.7393,50400.0
2005-05-11 09:40:00,26.08,26.13,26.06,26.08,62600.0,19.7393,19.7771,19.7241,19.7393,62600.0
2005-05-11 09:45:00,26.08,26.11,26.07,26.07,56200.0,19.7393,19.762,19.7317,19.7317,56200.0
2005-05-11 09:50:00,26.07,26.07,26.02,26.02,38200.0,19.7317,19.7317,19.6939,19.6939,38200.0
2005-05-11 09:55:00,26.04,26.06,25.99,25.99,30200.0,19.709,19.7241,19.6712,19.6712,30200.0
2005-05-11 10:00:00,25.98,26.07,25.97,26.05,105400.0,19.6636,19.7317,19.656,19.7166,105400.0
2005-05-11 10:05:00,26.05,26.06,26.0,26.02,36800.0,19.7166,19.7241,19.6787,19.6939,36800.0
2005-05-11 10:10:00,26.02,26.04,25.99,25.99,60600.0,19.6939,19.709,19.6712,19.6712,60600.0
2005-05-11 10:15:00,25.99,26.0,25.93,25.95,73000.0,19.6712,19.6787,19.6257,19.6409,73000.0
2005-05-11 10:20:00,25.96,26.05,25.96,26.0,96600.0,19.6484,19.7166,19.6484,19.6787,96600.0
2005-05-11 10:25:00,26.0,26.04,26.0,26.04,36000.0,19.6787,19.709,19.6787,19.709,36000.0
2005-05-11 10:30:00,26.04,26.11,25.99,26.02,155400.0,19.709,19.762,19.6712,19.6939,155400.0
2005-05-11 10:35:00,26.03,26.07,26.0,26.07,62400.0,19.7014,19.7317,19.6787,19.7317,62400.0
2005-05-11 10:40:00,26.07,26.1,26.03,26.05,45000.0,19.7317,19.7544,19.7014,19.7166,45000.0
2005-05-11 10:45:00,26.04,26.08,26.03,26.06,32400.0,19.709,19.7393,19.7014,19.7241,32400.0
2005-05-11 10:50:00,26.05,26.07,25.97,25.99,105600.0,19.7166,19.7317,19.656,19.6712,105600.0
2005-05-11 10:55:00,25.99,26.05,25.98,26.02,61800.0,19.6712,19.7166,19.6636,19.6939,61800.0
2005-05-11 11:00:00,26.01,26.04,25.98,26.02,118000.0,19.6863,19.709,19.6636,19.6939,118000.0
2005-05-11 11:05:00,26.02,26.03,25.96,26.01,103800.0,19.6939,19.7014,19.6484,19.6863,103800.0
2005-05-11 11:10:00,26.0,26.0,25.96,25.98,66600.0,19.6787,19.6787,19.6484,19.6636,66600.0
2005-05-11 11:15:00,25.99,26.02,25.99,26.02,34000.0,19.6712,19.6939,19.6712,19.6939,34000.0
2005-05-11 11:20:00,26.03,26.05,26.03,26.05,15000.0,19.7014,19.7166,19.7014,19.7166,15000.0
2005-05-11 11:25:00,26.04,26.07,26.04,26.07,27600.0,19.709,19.7317,19.709,19.7317,27600.0
2005-05-11 11:30:00,26.07,26.08,26.05,26.06,62600.0,19.7317,19.7393,19.7166,19.7241,62600.0
2005-05-11 11:35:00,26.06,26.06,26.01,26.01,35800.0,19.7241,19.7241,19.6863,19.6863,35800.0
2005-05-11 11:40:00,26.0,26.01,25.99,26.0,25200.0,19.6787,19.6863,19.6712,19.6787,25200.0
2005-05-11 11:45:00,26.0,26.08,26.0,26.03,66200.0,19.6787,19.7393,19.6787,19.7014,66200.0
2005-05-11 11:50:00,26.02,26.03,26.0,26.03,43400.0,19.6939,19.7014,19.6787,19.7014,43400.0
2005-05-11 11:55:00,26.03,26.05,26.02,26.05,17400.0,19.7014,19.7166,19.6939,19.7166,17400.0
2005-05-11 12:00:00,26.06,26.06,26.04,26.05,32600.0,19.7241,19.7241,19.709,19.7166,32600.0
2005-05-11 12:05:00,26.06,26.07,25.95,26.0,223000.0,19.7241,19.7317,19.6409,19.6787,223000.0
2005-05-11 12:10:00,25.99,26.08,25.97,26.08,128400.0,19.6712,19.7393,19.656,19.7393,128400.0
2005-05-11 12:15:00,26.08,26.09,25.99,26.05,33000.0,19.7393,19.7468,19.6712,19.7166,33000.0
2005-05-11 12:20:00,26.05,26.07,26.03,26.06,15600.0,19.7166,19.7317,19.7014,19.7241,15600.0
2005-05-11 12:25:00,26.06,26.06,26.01,26.03,9600.0,19.7241,19.7241,19.6863,19.7014,9600.0
2005-05-11 12:30:00,26.0,26.02,25.98,26.0,33400.0,19.6787,19.6939,19.6636,19.6787,33400.0
2005-05-11 12:35:00,26.0,26.02,26.0,26.02,15200.0,19.6787,19.6939,19.6787,19.6939,15200.0
2005-05-11 12:40:00,26.02,26.06,26.02,26.06,28200.0,19.6939,19.7241,19.6939,19.7241,28200.0
2005-05-11 12:45:00,26.05,26.06,26.02,26.05,26400.0,19.7166,19.7241,19.6939,19.7166,26400.0
2005-05-11 12:50:00,26.06,26.06,26.04,26.06,31400.0,19.7241,19.7241,19.709,19.7241,31400.0
2005-05-11 12:55:00,26.05,26.06,26.05,26.06,12200.0,19.7166,19.7241,19.7166,19.7241,12200.0
2005-05-11 13:00:00,26.06,26.11,26.06,26.09,51800.0,19.7241,19.762,19.7241,19.7468,51800.0
2005-05-11 13:05:00,26.09,26.15,26.09,26.14,46600.0,19.7468,19.7923,19.7468,19.7847,46600.0
2005-05-11 13:10:00,26.14,26.19,26.14,26.16,56800.0,19.7847,19.8225,19.7847,19.7998,56800.0
2005-05-11 13:15:00,26.16,26.19,26.15,26.16,34200.0,19.7998,19.8225,19.7923,19.7998,34200.0
2005-05-11 13:20:00,26.16,26.18,26.14,26.16,50600.0,19.7998,19.815,19.7847,19.7998,50600.0
2005-05-11 13:25:00,26.15,26.18,26.15,26.16,19400.0,19.7923,19.815,19.7923,19.7998,19400.0
2005-05-11 13:30:00,26.16,26.21,26.15,26.18,45600.0,19.7998,19.8377,19.7923,19.815,45600.0
2005-05-11 13:35:00,26.19,26.2,26.15,26.2,29000.0,19.8225,19.8301,19.7923,19.8301,29000.0
2005-05-11 13:40:00,26.18,26.18,26.15,26.15,21000.0,19.815,19.815,19.7923,19.7923,21000.0
2005-05-11 13:45:00,26.15,26.18,26.15,26.18,29200.0,19.7923,19.815,19.7923,19.815,29200.0
2005-05-11 13:50:00,26.18,26.18,26.16,26.18,31000.0,19.815,19.815,19.7998,19.815,31000.0
2005-05-11 13:55:00,26.18,26.22,26.18,26.2,27800.0,19.815,19.8452,19.815,19.8301,27800.0
2005-05-11 14:00:00,26.2,26.24,26.18,26.24,63200.0,19.8301,19.8604,19.815,19.8604,63200.0
2005-05-11 14:05:00,26.24,26.31,26.23,26.3,88000.0,19.8604,19.9134,19.8528,19.9058,88000.0
2005-05-11 14:10:00,26.3,26.36,26.27,26.32,119000.0,19.9058,19.9512,19.8831,19.9209,119000.0
2005-05-11 14:15:00,26.32,26.5,26.31,26.5,242200.0,19.9209,20.0572,19.9134,20.0572,242200.0
2005-05-11 14:20:00,26.5,26.5,26.4,26.48,215400.0,20.0572,20.0572,19.9815,20.042,215400.0
2005-05-11 14:25:00,26.48,26.5,26.45,26.45,102800.0,20.042,20.0572,20.0193,20.0193,102800.0
2005-05-11 14:30:00,26.45,26.47,26.42,26.42,79800.0,20.0193,20.0345,19.9966,19.9966,79800.0
2005-05-11 14:35:00,26.42,26.48,26.42,26.43,131200.0,19.9966,20.042,19.9966,20.0042,131200.0
2005-05-11 14:40:00,26.43,26.49,26.43,26.45,86600.0,20.0042,20.0496,20.0042,20.0193,86600.0
2005-05-11 14:45:00,26.45,26.47,26.43,26.46,40800.0,20.0193,20.0345,20.0042,20.0269,40800.0
2005-05-11 14:50:00,26.46,26.47,26.41,26.41,56000.0,20.0269,20.0345,19.989,19.989,56000.0
2005-05-11 14:55:00,26.41,26.43,26.39,26.42,115800.0,19.989,20.0042,19.9739,19.9966,115800.0
2005-05-11 15:00:00,26.42,26.43,26.4,26.42,78800.0,19.9966,20.0042,19.9815,19.9966,78800.0
2005-05-11 15:05:00,26.42,26.42,26.39,26.42,152000.0,19.9966,19.9966,19.9739,19.9966,152000.0
2005-05-11 15:10:00,26.42,26.43,26.4,26.41,151200.0,19.9966,20.0042,19.9815,19.989,151200.0
2005-05-11 15:15:00,26.41,26.43,26.4,26.43,92600.0,19.989,20.0042,19.9815,20.0042,92600.0
2005-05-11 15:20:00,26.43,26.47,26.43,26.45,87400.0,20.0042,20.0345,20.0042,20.0193,87400.0
2005-05-11 15:25:00,26.44,26.44,26.43,26.43,41000.0,20.0117,20.0117,20.0042,20.0042,41000.0
2005-05-11 15:30:00,26.43,26.48,26.43,26.47,116000.0,20.0042,20.042,20.0042,20.0345,116000.0
2005-05-11 15:35:00,26.47,26.47,26.43,26.43,132400.0,20.0345,20.0345,20.0042,20.0042,132400.0
2005-05-11 15:40:00,26.43,26.44,26.39,26.41,92400.0,20.0042,20.0117,19.9739,19.989,92400.0
2005-05-11 15:45:00,26.41,26.43,26.41,26.43,67600.0,19.989,20.0042,19.989,20.0042,67600.0
2005-05-11 15:50:00,26.42,26.46,26.42,26.45,91000.0,19.9966,20.0269,19.9966,20.0193,91000.0
2005-05-11 15:55:00,26.45,26.48,26.44,26.48,172400.0,20.0193,20.042,20.0117,20.042,172400.0
2005-05-12 09:30:00,26.45,26.48,26.39,26.45,132600.0,20.0193,20.042,19.9739,20.0193,132600.0
2005-05-12 09:35:00,26.45,26.47,26.4,26.44,76000.0,20.0193,20.0345,19.9815,20.0117,76000.0
2005-05-12 09:40:00,26.43,26.46,26.39,26.4,42800.0,20.0042,20.0269,19.9739,19.9815,42800.0
2005-05-12 09:45:00,26.4,26.4,26.33,26.33,63400.0,19.9815,19.9815,19.9285,19.9285,63400.0
2005-05-12 09:50:00,26.33,26.34,26.27,26.27,73000.0,19.9285,19.9361,19.8831,19.8831,73000.0
2005-05-12 09:55:00,26.27,26.34,26.24,26.33,78400.0,19.8831,19.9361,19.8604,19.9285,78400.0
2005-05-12 10:00:00,26.33,26.33,26.29,26.29,63600.0,19.9285,19.9285,19.8982,19.8982,63600.0
2005-05-12 10:05:00,26.29,26.37,26.29,26.35,70800.0,19.8982,19.9588,19.8982,19.9436,70800.0
2005-05-12 10:10:00,26.35,26.41,26.34,26.38,107200.0,19.9436,19.989,19.9361,19.9663,107200.0
2005-05-12 10:15:00,26.39,26.43,26.36,26.4,88200.0,19.9739,20.0042,19.9512,19.9815,88200.0
2005-05-12 10:20:00,26.4,26.43,26.39,26.41,59000.0,19.9815,20.0042,19.9739,19.989,59000.0
2005-05-12 10:25:00,26.41,26.41,26.38,26.39,36000.0,19.989,19.989,19.9663,19.9739,36000.0
2005-05-12 10:30:00,26.4,26.44,26.39,26.43,57000.0,19.9815,20.0117,19.9739,20.0042,57000.0
2005-05-12 10:35:00,26.43,26.49,26.43,26.47,137000.0,20.0042,20.0496,20.0042,20.0345,137000.0
2005-05-12 10:40:00,26.48,26.48,26.46,26.46,102600.0,20.042,20.042,20.0269,20.0269,102600.0
2005-05-12 10:45:00,26.46,26.47,26.4,26.4,118400.0,20.0269,20.0345,19.9815,19.9815,118400.0
2005-05-12 10:50:00,26.41,26.45,26.4,26.43,96800.0,19.989,20.0193,19.9815,20.0042,96800.0
2005-05-12 10:55:00,26.43,26.48,26.4,26.48,121400.0,20.0042,20.042,19.9815,20.042,121400.0
2005-05-12 11:00:00,26.46,26.47,26.43,26.43,83200.0,20.0269,20.0345,20.0042,20.0042,83200.0
2005-05-12 11:05:00,26.43,26.46,26.41,26.43,53000.0,20.0042,20.0269,19.989,20.0042,53000.0
2005-05-12 11:10:00,26.43,26.48,26.42,26.44,40200.0,20.0042,20.042,19.9966,20.0117,40200.0
2005-05-12 11:15:00,26.43,26.48,26.42,26.46,32000.0,20.0042,20.042,19.9966,20.0269,32000.0
2005-05-12 11:20:00,26.46,26.49,26.45,26.48,66600.0,20.0269,20.0496,20.0193,20.042,66600.0
2005-05-12 11:25:00,26.48,26.5,26.47,26.49,374200.0,20.042,20.0572,20.0345,20.0496,374200.0
2005-05-12 11:30:00,26.49,26.5,26.47,26.49,100000.0,20.0496,20.0572,20.0345,20.0496,100000.0
2005-05-12 11:35:00,26.49,26.5,26.48,26.48,35400.0,20.0496,20.0572,20.042,20.042,35400.0
2005-05-12 11:40:00,26.48,26.49,26.48,26.48,51200.0,20.042,20.0496,20.042,20.042,51200.0
2005-05-12 11:45:00,26.48,26.5,26.46,26.47,83600.0,20.042,20.0572,20.0269,20.0345,83600.0
2005-05-12 11:50:00,26.48,26.52,26.47,26.52,84600.0,20.042,20.0723,20.0345,20.0723,84600.0
2005-05-12 11:55:00,26.5,26.55,26.48,26.55,120000.0,20.0572,20.095,20.042,20.095,120000.0
2005-05-12 12:00:00,26.55,26.6,26.53,26.53,85600.0,20.095,20.1328,20.0799,20.0799,85600.0
2005-05-12 12:05:00,26.53,26.57,26.5,26.54,92200.0,20.0799,20.1101,20.0572,20.0874,92200.0
2005-05-12 12:10:00,26.54,26.55,26.5,26.53,35200.0,20.0874,20.095,20.0572,20.0799,35200.0
2005-05-12 12:15:00,26.53,26.55,26.52,26.54,37000.0,20.0799,20.095,20.0723,20.0874,37000.0
2005-05-12 12:20:00,26.54,26.58,26.53,26.57,26400.0,20.0874,20.1177,20.0799,20.1101,26400.0
2005-05-12 12:25:00,26.57,26.59,26.56,26.57,44200.0,20.1101,20.1253,20.1026,20.1101,44200.0
2005-05-12 12:30:00,26.56,26.58,26.52,26.52,71400.0,20.1026,20.1177,20.0723,20.0723,71400.0
2005-05-12 12:35:00,26.52,26.52,26.5,26.5,50000.0,20.0723,20.0723,20.0572,20.0572,50000.0
2005-05-12 12:40:00,26.5,26.52,26.49,26.5,23200.0,20.0572,20.0723,20.0496,20.0572,23200.0
2005-05-12 12:45:00,26.52,26.53,26.5,26.51,31800.0,20.0723,20.0799,20.0572,20.0647,31800.0
2005-05-12 12:50:00,26.53,26.58,26.51,26.55,47400.0,20.0799,20.1177,20.0647,20.095,47400.0
2005-05-12 12:55:00,26.55,26.59,26.55,26.57,92800.0,20.095,20.1253,20.095,20.1101,92800.0
2005-05-12 13:00:00,26.57,26.59,26.54,26.55,37400.0,20.1101,20.1253,20.0874,20.095,37400.0
2005-05-12 13:05:00,26.55,26.57,26.54,26.56,47000.0,20.095,20.1101,20.0874,20.1026,47000.0
2005-05-12 13:10:00,26.55,26.58,26.54,26.55,31800.0,20.095,20.1177,20.0874,20.095,31800.0
2005-05-12 13:15:00,26.55,26.56,26.54,26.55,39000.0,20.095,20.1026,20.0874,20.095,39000.0
2005-05-12 13:20:00,26.56,26.56,26.53,26.55,23200.0,20.1026,20.1026,20.0799,20.095,23200.0
2005-05-12 13:25:00,26.55,26.56,26.54,26.54,29600.0,20.095,20.1026,20.0874,20.0874,29600.0
2005-05-12 13:30:00,26.54,26.59,26.54,26.58,88400.0,20.0874,20.1253,20.0874,20.1177,88400.0
2005-05-12 13:35:00,26.57,26.63,26.57,26.61,80200.0,20.1101,20.1556,20.1101,20.1404,80200.0
2005-05-12 13:40:00,26.61,26.61,26.57,26.57,110600.0,20.1404,20.1404,20.1101,20.1101,110600.0
2005-05-12 13:45:00,26.57,26.58,26.55,26.56,91200.0,20.1101,20.1177,20.095,20.1026,91200.0
2005-05-12 13:50:00,26.56,26.59,26.55,26.58,58400.0,20.1026,20.1253,20.095,20.1177,58400.0
2005-05-12 13:55:00,26.57,26.59,26.56,26.58,91200.0,20.1101,20.1253,20.1026,20.1177,91200.0
2005-05-12 14:00:00,26.58,26.63,26.57,26.59,59800.0,20.1177,20.1556,20.1101,20.1253,59800.0
2005-05-12 14:05:00,26.59,26.61,26.55,26.56,118200.0,20.1253,20.1404,20.095,20.1026,118200.0
2005-05-12 14:10:00,26.56,26.6,26.56,26.59,99000.0,20.1026,20.1328,20.1026,20.1253,99000.0
2005-05-12 14:15:00,26.57,26.61,26.54,26.58,71200.0,20.1101,20.1404,20.0874,20.1177,71200.0
2005-05-12 14:20:00,26.58,26.59,26.53,26.54,49400.0,20.1177,20.1253,20.0799,20.0874,49400.0
2005-05-12 14:25:00,26.54,26.56,26.5,26.51,73800.0,20.0874,20.1026,20.0572,20.0647,73800.0
2005-05-12 14:30:00,26.5,26.54,26.5,26.5,70000.0,20.0572,20.0874,20.0572,20.0572,70000.0
2005-05-12 14:35:00,26.5,26.51,26.5,26.5,80800.0,20.0572,20.0647,20.0572,20.0572,80800.0
2005-05-12 14:40:00,26.5,26.51,26.46,26.47,170400.0,20.0572,20.0647,20.0269,20.0345,170400.0
2005-05-12 14:45:00,26.46,26.47,26.42,26.46,116400.0,20.0269,20.0345,19.9966,20.0269,116400.0
2005-05-12 14:50:00,26.47,26.51,26.45,26.51,68200.0,20.0345,20.0647,20.0193,20.0647,68200.0
2005-05-12 14:55:00,26.51,26.52,26.49,26.49,78000.0,20.0647,20.0723,20.0496,20.0496,78000.0
2005-05-12 15:00:00,26.49,26.5,26.47,26.47,67400.0,20.0496,20.0572,20.0345,20.0345,67400.0
2005-05-12 15:05:00,26.47,26.52,26.47,26.51,32200.0,20.0345,20.0723,20.0345,20.0647,32200.0
2005-05-12 15:10:00,26.52,26.52,26.49,26.49,58600.0,20.0723,20.0723,20.0496,20.0496,58600.0
2005-05-12 15:15:00,26.49,26.5,26.45,26.45,88600.0,20.0496,20.0572,20.0193,20.0193,88600.0
2005-05-12 15:20:00,26.45,26.47,26.43,26.47,113600.0,20.0193,20.0345,20.0042,20.0345,113600.0
2005-05-12 15:25:00,26.47,26.52,26.47,26.49,88800.0,20.0345,20.0723,20.0345,20.0496,88800.0
2005-05-12 15:30:00,26.48,26.5,26.48,26.5,101800.0,20.042,20.0572,20.042,20.0572,101800.0
2005-05-12 15:35:00,26.5,26.52,26.49,26.5,123800.0,20.0572,20.0723,20.0496,20.0572,123800.0
2005-05-12 15:40:00,26.5,26.52,26.5,26.5,91000.0,20.0572,20.0723,20.0572,20.0572,91000.0
2005-05-12 15:45:00,26.5,26.56,26.5,26.55,133000.0,20.0572,20.1026,20.0572,20.095,133000.0
2005-05-12 15:50:00,26.54,26.57,26.49,26.5,190800.0,20.0874,20.1101,20.0496,20.0572,190800.0
2005-05-12 15:55:00,26.5,26.6,26.49,26.54,220800.0,20.0572,20.1328,20.0496,20.0874,220800.0
2005-05-13 09:30:00,26.65,26.68,26.55,26.55,184000.0,20.1707,20.1934,20.095,20.095,184000.0
2005-05-13 09:35:00,26.55,26.59,26.52,26.53,118000.0,20.095,20.1253,20.0723,20.0799,118000.0
2005-05-13 09:40:00,26.54,26.56,26.47,26.56,92200.0,20.0874,20.1026,20.0345,20.1026,92200.0
2005-05-13 09:45:00,26.55,26.57,26.5,26.5,75200.0,20.095,20.1101,20.0572,20.0572,75200.0
2005-05-13 09:50:00,26.5,26.5,26.44,26.44,85200.0,20.0572,20.0572,20.0117,20.0117,85200.0
2005-05-13 09:55:00,26.45,26.57,26.45,26.5,112200.0,20.0193,20.1101,20.0193,20.0572,112200.0
2005-05-13 10:00:00,26.52,26.57,26.51,26.53,83800.0,20.0723,20.1101,20.0647,20.0799,83800.0
2005-05-13 10:05:00,26.52,26.7,26.51,26.7,149200.0,20.0723,20.2085,20.0647,20.2085,149200.0
2005-05-13 10:10:00,26.71,26.85,26.65,26.84,163600.0,20.2161,20.3221,20.1707,20.3145,163600.0
2005-05-13 10:15:00,26.83,26.85,26.71,26.77,103400.0,20.3069,20.3221,20.2161,20.2615,103400.0
2005-05-13 10:20:00,26.76,26.78,26.7,26.77,97400.0,20.2539,20.2691,20.2085,20.2615,97400.0
2005-05-13 10:25:00,26.75,26.82,26.75,26.8,87400.0,20.2464,20.2994,20.2464,20.2842,87400.0
2005-05-13 10:30:00,26.8,26.82,26.73,26.75,90000.0,20.2842,20.2994,20.2312,20.2464,90000.0
2005-05-13 10:35:00,26.75,26.75,26.7,26.74,86400.0,20.2464,20.2464,20.2085,20.2388,86400.0
2005-05-13 10:40:00,26.75,26.88,26.75,26.87,124000.0,20.2464,20.3448,20.2464,20.3372,124000.0
2005-05-13 10:45:00,26.88,26.93,26.87,26.88,174200.0,20.3448,20.3826,20.3372,20.3448,174200.0
2005-05-13 10:50:00,26.88,26.88,26.77,26.83,174000.0,20.3448,20.3448,20.2615,20.3069,174000.0
2005-05-13 10:55:00,26.81,26.86,26.79,26.86,77200.0,20.2918,20.3296,20.2767,20.3296,77200.0
2005-05-13 11:00:00,26.86,26.9,26.79,26.8,72800.0,20.3296,20.3599,20.2767,20.2842,72800.0
2005-05-13 11:05:00,26.8,26.84,26.79,26.81,69600.0,20.2842,20.3145,20.2767,20.2918,69600.0
2005-05-13 11:10:00,26.81,26.88,26.79,26.88,54400.0,20.2918,20.3448,20.2767,20.3448,54400.0
2005-05-13 11:15:00,26.88,26.88,26.83,26.83,17800.0,20.3448,20.3448,20.3069,20.3069,17800.0
2005-05-13 11:20:00,26.83,26.89,26.83,26.89,91000.0,20.3069,20.3523,20.3069,20.3523,91000.0
2005-05-13 11:25:00,26.9,26.92,26.86,26.89,72600.0,20.3599,20.375,20.3296,20.3523,72600.0
2005-05-13 11:30:00,26.89,26.95,26.86,26.93,115600.0,20.3523,20.3978,20.3296,20.3826,115600.0
2005-05-13 11:35:00,26.93,26.95,26.9,26.93,74200.0,20.3826,20.3978,20.3599,20.3826,74200.0
2005-05-13 11:40:00,26.92,26.95,26.91,26.92,117400.0,20.375,20.3978,20.3675,20.375,117400.0
2005-05-13 11:45:00,26.92,26.95,26.92,26.94,33200.0,20.375,20.3978,20.375,20.3902,33200.0
2005-05-13 11:50:00,26.93,26.97,26.93,26.96,75000.0,20.3826,20.4129,20.3826,20.4053,75000.0
2005-05-13 11:55:00,26.97,27.0,26.97,27.0,92600.0,20.4129,20.4356,20.4129,20.4356,92600.0
2005-05-13 12:00:00,27.0,27.0,26.96,26.97,104000.0,20.4356,20.4356,20.4053,20.4129,104000.0
2005-05-13 12:05:00,26.98,26.98,26.96,26.97,62800.0,20.4205,20.4205,20.4053,20.4129,62800.0
2005-05-13 12:10:00,26.97,26.98,26.96,26.97,50200.0,20.4129,20.4205,20.4053,20.4129,50200.0
2005-05-13 12:15:00,26.97,26.97,26.93,26.97,87400.0,20.4129,20.4129,20.3826,20.4129,87400.0
2005-05-13 12:20:00,26.95,27.0,26.95,26.96,116800.0,20.3978,20.4356,20.3978,20.4053,116800.0
2005-05-13 12:25:00,26.97,26.99,26.93,26.95,75400.0,20.4129,20.428,20.3826,20.3978,75400.0
2005-05-13 12:30:00,26.95,26.95,26.9,26.9,62400.0,20.3978,20.3978,20.3599,20.3599,62400.0
2005-05-13 12:35:00,26.9,26.94,26.87,26.9,66800.0,20.3599,20.3902,20.3372,20.3599,66800.0
2005-05-13 12:40:00,26.88,26.93,26.85,26.93,106400.0,20.3448,20.3826,20.3221,20.3826,106400.0
2005-05-13 12:45:00,26.93,26.95,26.92,26.93,77000.0,20.3826,20.3978,20.375,20.3826,77000.0
2005-05-13 12:50:00,26.93,26.95,26.93,26.93,32600.0,20.3826,20.3978,20.3826,20.3826,32600.0
2005-05-13 12:55:00,26.93,26.96,26.91,26.93,71800.0,20.3826,20.4053,20.3675,20.3826,71800.0
2005-05-13 13:00:00,26.93,26.94,26.93,26.93,21400.0,20.3826,20.3902,20.3826,20.3826,21400.0
2005-05-13 13:05:00,26.93,26.96,26.92,26.92,18800.0,20.3826,20.4053,20.375,20.375,18800.0
2005-05-13 13:10:00,26.92,26.96,26.92,26.93,29200.0,20.375,20.4053,20.375,20.3826,29200.0
2005-05-13 13:15:00,26.95,26.95,26.92,26.92,36000.0,20.3978,20.3978,20.375,20.375,36000.0
2005-05-13 13:20:00,26.93,26.93,26.89,26.89,27200.0,20.3826,20.3826,20.3523,20.3523,27200.0
2005-05-13 13:25:00,26.89,26.93,26.88,26.93,40600.0,20.3523,20.3826,20.3448,20.3826,40600.0
2005-05-13 13:30:00,26.92,26.96,26.92,26.95,59000.0,20.375,20.4053,20.375,20.3978,59000.0
2005-05-13 13:35:00,26.95,26.95,26.92,26.93,22400.0,20.3978,20.3978,20.375,20.3826,22400.0
2005-05-13 13:40:00,26.93,26.95,26.91,26.92,49000.0,20.3826,20.3978,20.3675,20.375,49000.0
2005-05-13 13:45:00,26.92,26.94,26.86,26.93,66800.0,20.375,20.3902,20.3296,20.3826,66800.0
2005-05-13 13:50:00,26.94,26.95,26.9,26.92,32000.0,20.3902,20.3978,20.3599,20.375,32000.0
2005-05-13 13:55:00,26.92,26.93,26.88,26.91,65000.0,20.375,20.3826,20.3448,20.3675,65000.0
2005-05-13 14:00:00,26.89,26.93,26.89,26.92,54800.0,20.3523,20.3826,20.3523,20.375,54800.0
2005-05-13 14:05:00,26.92,26.92,26.88,26.89,67200.0,20.375,20.375,20.3448,20.3523,67200.0
2005-05-13 14:10:00,26.88,26.9,26.85,26.85,56800.0,20.3448,20.3599,20.3221,20.3221,56800.0
2005-05-13 14:15:00,26.85,26.85,26.77,26.79,105800.0,20.3221,20.3221,20.2615,20.2767,105800.0
2005-05-13 14:20:00,26.79,26.83,26.77,26.82,101400.0,20.2767,20.3069,20.2615,20.2994,101400.0
2005-05-13 14:25:00,26.82,26.86,26.81,26.84,50000.0,20.2994,20.3296,20.2918,20.3145,50000.0
2005-05-13 14:30:00,26.86,26.86,26.75,26.77,165200.0,20.3296,20.3296,20.2464,20.2615,165200.0
2005-05-13 14:35:00,26.76,26.77,26.65,26.74,180000.0,20.2539,20.2615,20.1707,20.2388,180000.0
2005-05-13 14:40:00,26.75,26.78,26.67,26.68,264800.0,20.2464,20.2691,20.1858,20.1934,264800.0
2005-05-13 14:45:00,26.68,26.72,26.63,26.64,313600.0,20.1934,20.2237,20.1556,20.1631,313600.0
2005-05-13 14:50:00,26.64,26.75,26.63,26.75,103400.0,20.1631,20.2464,20.1556,20.2464,103400.0
2005-05-13 14:55:00,26.75,26.82,26.75,26.75,117000.0,20.2464,20.2994,20.2464,20.2464,117000.0
2005-05-13 15:00:00,26.75,26.78,26.73,26.77,46400.0,20.2464,20.2691,20.2312,20.2615,46400.0
2005-05-13 15:05:00,26.77,26.83,26.77,26.83,76400.0,20.2615,20.3069,20.2615,20.3069,76400.0
2005-05-13 15:10:00,26.83,26.9,26.83,26.88,71000.0,20.3069,20.3599,20.3069,20.3448,71000.0
2005-05-13 15:15:00,26.87,26.88,26.83,26.86,76200.0,20.3372,20.3448,20.3069,20.3296,76200.0
2005-05-13 15:20:00,26.86,26.96,26.86,26.92,73200.0,20.3296,20.4053,20.3296,20.375,73200.0
2005-05-13 15:25:00,26.91,26.95,26.9,26.93,70600.0,20.3675,20.3978,20.3599,20.3826,70600.0
2005-05-13 15:30:00,26.93,27.0,26.93,26.97,158400.0,20.3826,20.4356,20.3826,20.4129,158400.0
2005-05-13 15:35:00,26.97,27.0,26.93,26.97,232000.0,20.4129,20.4356,20.3826,20.4129,232000.0
2005-05-13 15:40:00,26.96,26.99,26.92,26.93,125200.0,20.4053,20.428,20.375,20.3826,125200.0
2005-05-13 15:45:00,26.92,26.98,26.89,26.97,227400.0,20.375,20.4205,20.3523,20.4129,227400.0
2005-05-13 15:50:00,26.98,27.0,26.89,26.9,111800.0,20.4205,20.4356,20.3523,20.3599,111800.0
2005-05-13 15:55:00,26.9,27.0,26.86,27.0,183000.0,20.3599,20.4356,20.3296,20.4356,183000.0
2005-05-16 09:30:00,27.0,27.06,26.86,26.9,268600.0,20.4356,20.481,20.3296,20.3599,268600.0
2005-05-16 09:35:00,26.91,26.93,26.88,26.91,68600.0,20.3675,20.3826,20.3448,20.3675,68600.0
2005-05-16 09:40:00,26.91,26.93,26.89,26.92,67800.0,20.3675,20.3826,20.3523,20.375,67800.0
2005-05-16 09:45:00,26.93,26.95,26.86,26.88,142400.0,20.3826,20.3978,20.3296,20.3448,142400.0
2005-05-16 09:50:00,26.88,26.92,26.83,26.85,105800.0,20.3448,20.375,20.3069,20.3221,105800.0
2005-05-16 09:55:00,26.85,26.86,26.77,26.78,88800.0,20.3221,20.3296,20.2615,20.2691,88800.0
2005-05-16 10:00:00,26.75,26.79,26.73,26.75,74000.0,20.2464,20.2767,20.2312,20.2464,74000.0
2005-05-16 10:05:00,26.75,26.78,26.65,26.65,84000.0,20.2464,20.2691,20.1707,20.1707,84000.0
2005-05-16 10:10:00,26.66,26.73,26.66,26.72,67600.0,20.1783,20.2312,20.1783,20.2237,67600.0
2005-05-16 10:15:00,26.72,26.84,26.71,26.83,54400.0,20.2237,20.3145,20.2161,20.3069,54400.0
2005-05-16 10:20:00,26.84,26.85,26.82,26.84,36800.0,20.3145,20.3221,20.2994,20.3145,36800.0
2005-05-16 10:25:00,26.83,26.86,26.82,26.85,31400.0,20.3069,20.3296,20.2994,20.3221,31400.0
2005-05-16 10:30:00,26.84,26.86,26.77,26.8,43600.0,20.3145,20.3296,20.2615,20.2842,43600.0
2005-05-16 10:35:00,26.79,26.86,26.76,26.84,41200.0,20.2767,20.3296,20.2539,20.3145,41200.0
2005-05-16 10:40:00,26.83,26.9,26.83,26.9,52600.0,20.3069,20.3599,20.3069,20.3599,52600.0
2005-05-16 10:45:00,26.9,26.97,26.9,26.94,54800.0,20.3599,20.4129,20.3599,20.3902,54800.0
2005-05-16 10:50:00,26.95,27.0,26.93,26.96,45200.0,20.3978,20.4356,20.3826,20.4053,45200.0
2005-05-16 10:55:00,26.95,26.98,26.93,26.96,29000.0,20.3978,20.4205,20.3826,20.4053,29000.0
2005-05-16 11:00:00,26.96,26.98,26.86,26.86,41800.0,20.4053,20.4205,20.3296,20.3296,41800.0
2005-05-16 11:05:00,26.86,26.91,26.86,26.86,50400.0,20.3296,20.3675,20.3296,20.3296,50400.0
2005-05-16 11:10:00,26.88,26.9,26.86,26.86,16200.0,20.3448,20.3599,20.3296,20.3296,16200.0
2005-05-16 11:15:00,26.86,26.91,26.86,26.89,22800.0,20.3296,20.3675,20.3296,20.3523,22800.0
2005-05-16 11:20:00,26.89,26.89,26.85,26.86,42000.0,20.3523,20.3523,20.3221,20.3296,42000.0
2005-05-16 11:25:00,26.86,26.86,26.78,26.78,77200.0,20.3296,20.3296,20.2691,20.2691,77200.0
2005-05-16 11:30:00,26.79,26.8,26.76,26.78,52800.0,20.2767,20.2842,20.2539,20.2691,52800.0
2005-05-16 11:35:00,26.78,26.81,26.78,26.81,32800.0,20.2691,20.2918,20.2691,20.2918,32800.0
2005-05-16 11:40:00,26.81,26.81,26.75,26.76,22200.0,20.2918,20.2918,20.2464,20.2539,22200.0
2005-05-16 11:45:00,26.76,26.76,26.75,26.75,27400.0,20.2539,20.2539,20.2464,20.2464,27400.0
2005-05-16 11:50:00,26.75,26.77,26.74,26.77,30800.0,20.2464,20.2615,20.2388,20.2615,30800.0
2005-05-16 11:55:00,26.77,26.8,26.77,26.77,30200.0,20.2615,20.2842,20.2615,20.2615,30200.0
2005-05-16 12:00:00,26.77,26.8,26.75,26.79,69200.0,20.2615,20.2842,20.2464,20.2767,69200.0
2005-05-16 12:05:00,26.79,26.79,26.73,26.73,34400.0,20.2767,20.2767,20.2312,20.2312,34400.0
2005-05-16 12:10:00,26.74,26.74,26.71,26.71,32600.0,20.2388,20.2388,20.2161,20.2161,32600.0
2005-05-16 12:15:00,26.71,26.71,26.7,26.71,32400.0,20.2161,20.2161,20.2085,20.2161,32400.0
2005-05-16 12:20:00,26.71,26.75,26.71,26.74,51400.0,20.2161,20.2464,20.2161,20.2388,51400.0
2005-05-16 12:25:00,26.75,26.76,26.74,26.75,41800.0,20.2464,20.2539,20.2388,20.2464,41800.0
2005-05-16 12:30:00,26.75,26.79,26.72,26.72,39200.0,20.2464,20.2767,20.2237,20.2237,39200.0
2005-05-16 12:35:00,26.72,26.78,26.71,26.78,47400.0,20.2237,20.2691,20.2161,20.2691,47400.0
2005-05-16 12:40:00,26.78,26.78,26.68,26.78,96200.0,20.2691,20.2691,20.1934,20.2691,96200.0
2005-05-16 12:45:00,26.77,26.83,26.75,26.8,32400.0,20.2615,20.3069,20.2464,20.2842,32400.0
2005-05-16 12:50:00,26.8,26.8,26.74,26.75,26000.0,20.2842,20.2842,20.2388,20.2464,26000.0
2005-05-16 12:55:00,26.75,26.77,26.74,26.75,95600.0,20.2464,20.2615,20.2388,20.2464,95600.0
2005-05-16 13:00:00,26.75,26.76,26.7,26.7,30000.0,20.2464,20.2539,20.2085,20.2085,30000.0
2005-05-16 13:05:00,26.71,26.73,26.68,26.68,54800.0,20.2161,20.2312,20.1934,20.1934,54800.0
2005-05-16 13:10:00,26.68,26.68,26.67,26.68,36000.0,20.1934,20.1934,20.1858,20.1934,36000.0
2005-05-16 13:15:00,26.68,26.71,26.68,26.7,27000.0,20.1934,20.2161,20.1934,20.2085,27000.0
2005-05-16 13:20:00,26.7,26.76,26.7,26.75,43000.0,20.2085,20.2539,20.2085,20.2464,43000.0
2005-05-16 13:25:00,26.75,26.75,26.73,26.73,22200.0,20.2464,20.2464,20.2312,20.2312,22200.0
2005-05-16 13:30:00,26.73,26.73,26.68,26.7,44800.0,20.2312,20.2312,20.1934,20.2085,44800.0
2005-05-16 13:35:00,26.7,26.7,26.68,26.68,40000.0,20.2085,20.2085,20.1934,20.1934,40000.0
2005-05-16 13:40:00,26.68,26.74,26.68,26.72,41200.0,20.1934,20.2388,20.1934,20.2237,41200.0
2005-05-16 13:45:00,26.71,26.75,26.71,26.73,47000.0,20.2161,20.2464,20.2161,20.2312,47000.0
2005-05-16 13:50:00,26.73,26.75,26.71,26.71,38200.0,20.2312,20.2464,20.2161,20.2161,38200.0
2005-05-16 13:55:00,26.72,26.75,26.72,26.72,51600.0,20.2237,20.2464,20.2237,20.2237,51600.0
2005-05-16 14:00:00,26.72,26.75,26.72,26.75,41200.0,20.2237,20.2464,20.2237,20.2464,41200.0
2005-05-16 14:05:00,26.75,26.77,26.75,26.75,19200.0,20.2464,20.2615,20.2464,20.2464,19200.0
2005-05-16 14:10:00,26.74,26.75,26.71,26.72,49000.0,20.2388,20.2464,20.2161,20.2237,49000.0
2005-05-16 14:15:00,26.72,26.79,26.72,26.76,33800.0,20.2237,20.2767,20.2237,20.2539,33800.0
2005-05-16 14:20:00,26.76,26.77,26.73,26.75,35000.0,20.2539,20.2615,20.2312,20.2464,35000.0
2005-05-16 14:25:00,26.75,26.76,26.74,26.75,28200.0,20.2464,20.2539,20.2388,20.2464,28200.0
2005-05-16 14:30:00,26.75,26.77,26.75,26.75,35800.0,20.2464,20.2615,20.2464,20.2464,35800.0
2005-05-16 14:35:00,26.75,26.79,26.71,26.71,44200.0,20.2464,20.2767,20.2161,20.2161,44200.0
2005-05-16 14:40:00,26.71,26.75,26.68,26.71,66000.0,20.2161,20.2464,20.1934,20.2161,66000.0
2005-05-16 14:45:00,26.7,26.7,26.66,26.68,68000.0,20.2085,20.2085,20.1783,20.1934,68000.0
2005-05-16 14:50:00,26.68,26.73,26.68,26.73,48000.0,20.1934,20.2312,20.1934,20.2312,48000.0
2005-05-16 14:55:00,26.73,26.78,26.72,26.75,18000.0,20.2312,20.2691,20.2237,20.2464,18000.0
2005-05-16 15:00:00,26.75,26.79,26.72,26.78,22600.0,20.2464,20.2767,20.2237,20.2691,22600.0
2005-05-16 15:05:00,26.78,26.82,26.78,26.8,56200.0,20.2691,20.2994,20.2691,20.2842,56200.0
2005-05-16 15:10:00,26.8,26.84,26.79,26.79,61600.0,20.2842,20.3145,20.2767,20.2767,61600.0
2005-05-16 15:15:00,26.79,26.86,26.79,26.86,55200.0,20.2767,20.3296,20.2767,20.3296,55200.0
2005-05-16 15:20:00,26.86,26.93,26.85,26.89,76600.0,20.3296,20.3826,20.3221,20.3523,76600.0
2005-05-16 15:25:00,26.9,26.93,26.86,26.9,100400.0,20.3599,20.3826,20.3296,20.3599,100400.0
2005-05-16 15:30:00,26.9,26.9,26.86,26.88,82200.0,20.3599,20.3599,20.3296,20.3448,82200.0
2005-05-16 15:35:00,26.88,26.9,26.86,26.9,71000.0,20.3448,20.3599,20.3296,20.3599,71000.0
2005-05-16 15:40:00,26.9,26.92,26.89,26.89,62400.0,20.3599,20.375,20.3523,20.3523,62400.0
2005-05-16 15:45:00,26.89,26.93,26.89,26.89,79400.0,20.3523,20.3826,20.3523,20.3523,79400.0
2005-05-16 15:50:00,26.89,26.93,26.89,26.93,119800.0,20.3523,20.3826,20.3523,20.3826,119800.0
2005-05-16 15:55:00,26.93,26.93,26.85,26.9,187200.0,20.3826,20.3826,20.3221,20.3599,187200.0
2005-05-17 09:30:00,26.85,26.87,26.78,26.81,183400.0,20.3221,20.3372,20.2691,20.2918,183400.0
2005-05-17 09:35:00,26.83,26.84,26.78,26.79,59800.0,20.3069,20.3145,20.2691,20.2767,59800.0
2005-05-17 09:40:00,26.78,26.82,26.75,26.79,42600.0,20.2691,20.2994,20.2464,20.2767,42600.0
2005-05-17 09:45:00,26.8,26.8,26.73,26.77,67000.0,20.2842,20.2842,20.2312,20.2615,67000.0
2005-05-17 09:50:00,26.77,26.79,26.74,26.74,57400.0,20.2615,20.2767,20.2388,20.2388,57400.0
2005-05-17 09:55:00,26.75,26.77,26.71,26.75,66600.0,20.2464,20.2615,20.2161,20.2464,66600.0
2005-05-17 10:00:00,26.75,26.76,26.7,26.7,33600.0,20.2464,20.2539,20.2085,20.2085,33600.0
2005-05-17 10:05:00,26.71,26.72,26.67,26.68,41800.0,20.2161,20.2237,20.1858,20.1934,41800.0
2005-05-17 10:10:00,26.68,26.71,26.66,26.66,47400.0,20.1934,20.2161,20.1783,20.1783,47400.0
2005-05-17 10:15:00,26.67,26.67,26.59,26.63,93000.0,20.1858,20.1858,20.1253,20.1556,93000.0
2005-05-17 10:20:00,26.63,26.65,26.59,26.63,90000.0,20.1556,20.1707,20.1253,20.1556,90000.0
2005-05-17 10:25:00,26.64,26.71,26.61,26.68,146000.0,20.1631,20.2161,20.1404,20.1934,146000.0
2005-05-17 10:30:00,26.68,26.71,26.61,26.7,135000.0,20.1934,20.2161,20.1404,20.2085,135000.0
2005-05-17 10:35:00,26.7,26.73,26.68,26.69,41800.0,20.2085,20.2312,20.1934,20.201,41800.0
2005-05-17 10:40:00,26.68,26.73,26.68,26.73,42000.0,20.1934,20.2312,20.1934,20.2312,42000.0
2005-05-17 10:45:00,26.72,26.76,26.7,26.75,45400.0,20.2237,20.2539,20.2085,20.2464,45400.0
2005-05-17 10:50:00,26.75,26.77,26.71,26.77,51200.0,20.2464,20.2615,20.2161,20.2615,51200.0
2005-05-17 10:55:00,26.77,26.77,26.72,26.76,60000.0,20.2615,20.2615,20.2237,20.2539,60000.0
2005-05-17 11:00:00,26.76,26.8,26.75,26.77,64000.0,20.2539,20.2842,20.2464,20.2615,64000.0
2005-05-17 11:05:00,26.78,26.8,26.76,26.77,38000.0,20.2691,20.2842,20.2539,20.2615,38000.0
2005-05-17 11:10:00,26.75,26.76,26.73,26.74,44400.0,20.2464,20.2539,20.2312,20.2388,44400.0
2005-05-17 11:15:00,26.74,26.76,26.72,26.73,47800.0,20.2388,20.2539,20.2237,20.2312,47800.0
2005-05-17 11:20:00,26.73,26.77,26.73,26.77,52600.0,20.2312,20.2615,20.2312,20.2615,52600.0
2005-05-17 11:25:00,26.77,26.8,26.76,26.8,42000.0,20.2615,20.2842,20.2539,20.2842,42000.0
2005-05-17 11:30:00,26.78,26.8,26.78,26.8,20800.0,20.2691,20.2842,20.2691,20.2842,20800.0
2005-05-17 11:35:00,26.79,26.83,26.79,26.83,40200.0,20.2767,20.3069,20.2767,20.3069,40200.0
2005-05-17 11:40:00,26.81,26.83,26.78,26.8,30600.0,20.2918,20.3069,20.2691,20.2842,30600.0
2005-05-17 11:45:00,26.8,26.84,26.79,26.81,38200.0,20.2842,20.3145,20.2767,20.2918,38200.0
2005-05-17 11:50:00,26.81,26.81,26.75,26.75,36600.0,20.2918,20.2918,20.2464,20.2464,36600.0
2005-05-17 11:55:00,26.75,26.77,26.73,26.75,40200.0,20.2464,20.2615,20.2312,20.2464,40200.0
2005-05-17 12:00:00,26.75,26.75,26.68,26.68,28800.0,20.2464,20.2464,20.1934,20.1934,28800.0
2005-05-17 12:05:00,26.68,26.7,26.66,26.67,52000.0,20.1934,20.2085,20.1783,20.1858,52000.0
2005-05-17 12:10:00,26.65,26.73,26.63,26.66,92000.0,20.1707,20.2312,20.1556,20.1783,92000.0
2005-05-17 12:15:00,26.66,26.68,26.64,26.66,67200.0,20.1783,20.1934,20.1631,20.1783,67200.0
2005-05-17 12:20:00,26.66,26.69,26.66,26.67,49800.0,20.1783,20.201,20.1783,20.1858,49800.0
2005-05-17 12:25:00,26.67,26.7,26.67,26.68,9600.0,20.1858,20.2085,20.1858,20.1934,9600.0
2005-05-17 12:30:00,26.68,26.69,26.65,26.65,108800.0,20.1934,20.201,20.1707,20.1707,108800.0
2005-05-17 12:35:00,26.66,26.67,26.57,26.6,113200.0,20.1783,20.1858,20.1101,20.1328,113200.0
2005-05-17 12:40:00,26.58,26.6,26.56,26.57,96000.0,20.1177,20.1328,20.1026,20.1101,96000.0
2005-05-17 12:45:00,26.57,26.61,26.57,26.6,44400.0,20.1101,20.1404,20.1101,20.1328,44400.0
2005-05-17 12:50:00,26.59,26.61,26.57,26.57,72600.0,20.1253,20.1404,20.1101,20.1101,72600.0
2005-05-17 12:55:00,26.57,26.59,26.53,26.55,123000.0,20.1101,20.1253,20.0799,20.095,123000.0
2005-05-17 13:00:00,26.55,26.56,26.53,26.55,87400.0,20.095,20.1026,20.0799,20.095,87400.0
2005-05-17 13:05:00,26.55,26.61,26.55,26.58,35400.0,20.095,20.1404,20.095,20.1177,35400.0
2005-05-17 13:10:00,26.58,26.61,26.58,26.6,17200.0,20.1177,20.1404,20.1177,20.1328,17200.0
2005-05-17 13:15:00,26.6,26.68,26.6,26.65,54200.0,20.1328,20.1934,20.1328,20.1707,54200.0
2005-05-17 13:20:00,26.65,26.68,26.64,26.65,25800.0,20.1707,20.1934,20.1631,20.1707,25800.0
2005-05-17 13:25:00,26.65,26.68,26.6,26.68,26200.0,20.1707,20.1934,20.1328,20.1934,26200.0
2005-05-17 13:30:00,26.68,26.7,26.67,26.68,32200.0,20.1934,20.2085,20.1858,20.1934,32200.0
2005-05-17 13:35:00,26.68,26.69,26.65,26.67,28200.0,20.1934,20.201,20.1707,20.1858,28200.0
2005-05-17 13:40:00,26.67,26.67,26.65,26.66,12800.0,20.1858,20.1858,20.1707,20.1783,12800.0
2005-05-17 13:45:00,26.66,26.68,26.64,26.64,16800.0,20.1783,20.1934,20.1631,20.1631,16800.0
2005-05-17 13:50:00,26.64,26.67,26.64,26.67,11000.0,20.1631,20.1858,20.1631,20.1858,11000.0
2005-05-17 13:55:00,26.66,26.68,26.65,26.68,13200.0,20.1783,20.1934,20.1707,20.1934,13200.0
2005-05-17 14:00:00,26.68,26.68,26.63,26.67,28000.0,20.1934,20.1934,20.1556,20.1858,28000.0
2005-05-17 14:05:00,26.67,26.71,26.66,26.7,20600.0,20.1858,20.2161,20.1783,20.2085,20600.0
2005-05-17 14:10:00,26.71,26.73,26.7,26.73,16800.0,20.2161,20.2312,20.2085,20.2312,16800.0
2005-05-17 14:15:00,26.72,26.77,26.72,26.72,62000.0,20.2237,20.2615,20.2237,20.2237,62000.0
2005-05-17 14:20:00,26.71,26.72,26.7,26.7,13600.0,20.2161,20.2237,20.2085,20.2085,13600.0
2005-05-17 14:25:00,26.7,26.7,26.68,26.68,19000.0,20.2085,20.2085,20.1934,20.1934,19000.0
2005-05-17 14:30:00,26.68,26.84,26.68,26.81,72800.0,20.1934,20.3145,20.1934,20.2918,72800.0
2005-05-17 14:35:00,26.8,26.93,26.79,26.91,141800.0,20.2842,20.3826,20.2767,20.3675,141800.0
2005-05-17 14:40:00,26.93,26.96,26.86,26.93,145400.0,20.3826,20.4053,20.3296,20.3826,145400.0
2005-05-17 14:45:00,26.93,26.93,26.84,26.85,85800.0,20.3826,20.3826,20.3145,20.3221,85800.0
2005-05-17 14:50:00,26.85,26.91,26.84,26.88,63600.0,20.3221,20.3675,20.3145,20.3448,63600.0
2005-05-17 14:55:00,26.88,26.9,26.86,26.88,46800.0,20.3448,20.3599,20.3296,20.3448,46800.0
2005-05-17 15:00:00,26.89,26.91,26.87,26.87,55200.0,20.3523,20.3675,20.3372,20.3372,55200.0
2005-05-17 15:05:00,26.86,26.9,26.85,26.89,60000.0,20.3296,20.3599,20.3221,20.3523,60000.0
2005-05-17 15:10:00,26.89,26.93,26.86,26.93,69000.0,20.3523,20.3826,20.3296,20.3826,69000.0
2005-05-17 15:15:00,26.93,26.95,26.88,26.93,112800.0,20.3826,20.3978,20.3448,20.3826,112800.0
2005-05-17 15:20:00,26.92,26.93,26.88,26.89,40600.0,20.375,20.3826,20.3448,20.3523,40600.0
2005-05-17 15:25:00,26.89,26.93,26.89,26.9,38200.0,20.3523,20.3826,20.3523,20.3599,38200.0
2005-05-17 15:30:00,26.93,26.97,26.93,26.95,100200.0,20.3826,20.4129,20.3826,20.3978,100200.0
2005-05-17 15:35:00,26.95,26.97,26.92,26.97,97600.0,20.3978,20.4129,20.375,20.4129,97600.0
2005-05-17 15:40:00,26.97,26.99,26.97,26.98,59800.0,20.4129,20.428,20.4129,20.4205,59800.0
2005-05-17 15:45:00,26.98,27.0,26.95,26.99,80800.0,20.4205,20.4356,20.3978,20.428,80800.0
2005-05-17 15:50:00,26.99,27.04,26.95,27.0,140400.0,20.428,20.4659,20.3978,20.4356,140400.0
2005-05-17 15:55:00,26.99,27.04,26.98,27.0,161600.0,20.428,20.4659,20.4205,20.4356,161600.0
2005-05-18 09:30:00,27.05,27.15,26.99,27.05,293600.0,20.4734,20.5491,20.428,20.4734,293600.0
2005-05-18 09:35:00,27.04,27.05,26.97,27.02,84600.0,20.4659,20.4734,20.4129,20.4507,84600.0
2005-05-18 09:40:00,27.04,27.11,27.0,27.07,75400.0,20.4659,20.5189,20.4356,20.4886,75400.0
2005-05-18 09:45:00,27.07,27.07,27.0,27.0,96200.0,20.4886,20.4886,20.4356,20.4356,96200.0
2005-05-18 09:50:00,27.0,27.04,27.0,27.02,62200.0,20.4356,20.4659,20.4356,20.4507,62200.0
2005-05-18 09:55:00,27.02,27.05,27.02,27.05,71800.0,20.4507,20.4734,20.4507,20.4734,71800.0
2005-05-18 10:00:00,27.05,27.05,26.99,27.03,90400.0,20.4734,20.4734,20.428,20.4583,90400.0
2005-05-18 10:05:00,27.03,27.09,26.98,26.99,104400.0,20.4583,20.5037,20.4205,20.428,104400.0
2005-05-18 10:10:00,26.99,27.03,26.92,26.94,97800.0,20.428,20.4583,20.375,20.3902,97800.0
2005-05-18 10:15:00,26.95,27.5,26.95,27.0,128000.0,20.3978,20.814,20.3978,20.4356,128000.0
2005-05-18 10:20:00,27.0,27.05,27.0,27.02,57000.0,20.4356,20.4734,20.4356,20.4507,57000.0
2005-05-18 10:25:00,27.02,27.08,27.02,27.06,97400.0,20.4507,20.4961,20.4507,20.481,97400.0
2005-05-18 10:30:00,27.05,27.11,27.05,27.11,76200.0,20.4734,20.5189,20.4734,20.5189,76200.0
2005-05-18 10:35:00,27.11,27.15,27.07,27.09,89200.0,20.5189,20.5491,20.4886,20.5037,89200.0
2005-05-18 10:40:00,27.08,27.09,27.07,27.09,38000.0,20.4961,20.5037,20.4886,20.5037,38000.0
2005-05-18 10:45:00,27.07,27.09,27.02,27.05,83200.0,20.4886,20.5037,20.4507,20.4734,83200.0
2005-05-18 10:50:00,27.05,27.06,27.03,27.06,24600.0,20.4734,20.481,20.4583,20.481,24600.0
2005-05-18 10:55:00,27.06,27.11,27.06,27.09,95000.0,20.481,20.5189,20.481,20.5037,95000.0
2005-05-18 11:00:00,27.08,27.1,27.07,27.07,16600.0,20.4961,20.5113,20.4886,20.4886,16600.0
2005-05-18 11:05:00,27.07,27.11,27.07,27.11,40800.0,20.4886,20.5189,20.4886,20.5189,40800.0
2005-05-18 11:10:00,27.11,27.13,27.1,27.11,45200.0,20.5189,20.534,20.5113,20.5189,45200.0
2005-05-18 11:15:00,27.11,27.17,27.11,27.16,36800.0,20.5189,20.5643,20.5189,20.5567,36800.0
2005-05-18 11:20:00,27.16,27.17,27.15,27.17,27000.0,20.5567,20.5643,20.5491,20.5643,27000.0
2005-05-18 11:25:00,27.17,27.18,27.14,27.15,38200.0,20.5643,20.5718,20.5416,20.5491,38200.0
2005-05-18 11:30:00,27.15,27.18,27.14,27.17,79800.0,20.5491,20.5718,20.5416,20.5643,79800.0
2005-05-18 11:35:00,27.18,27.19,27.16,27.16,58200.0,20.5718,20.5794,20.5567,20.5567,58200.0
2005-05-18 11:40:00,27.16,27.2,27.15,27.18,48400.0,20.5567,20.587,20.5491,20.5718,48400.0
2005-05-18 11:45:00,27.18,27.2,27.18,27.2,40800.0,20.5718,20.587,20.5718,20.587,40800.0
2005-05-18 11:50:00,27.2,27.28,27.2,27.27,159800.0,20.587,20.6475,20.587,20.64,159800.0
2005-05-18 11:55:00,27.28,27.3,27.25,27.28,48800.0,20.6475,20.6627,20.6248,20.6475,48800.0
2005-05-18 12:00:00,27.28,27.38,27.28,27.37,96200.0,20.6475,20.7232,20.6475,20.7156,96200.0
2005-05-18 12:05:00,27.38,27.45,27.36,27.43,82800.0,20.7232,20.7762,20.7081,20.7611,82800.0
2005-05-18 12:10:00,27.42,27.45,27.42,27.43,77000.0,20.7535,20.7762,20.7535,20.7611,77000.0
2005-05-18 12:15:00,27.43,27.47,27.43,27.47,88600.0,20.7611,20.7913,20.7611,20.7913,88600.0
2005-05-18 12:20:00,27.46,27.47,27.42,27.42,51400.0,20.7838,20.7913,20.7535,20.7535,51400.0
2005-05-18 12:25:00,27.41,27.43,27.4,27.41,47600.0,20.7459,20.7611,20.7383,20.7459,47600.0
2005-05-18 12:30:00,27.41,27.43,27.39,27.42,50800.0,20.7459,20.7611,20.7308,20.7535,50800.0
2005-05-18 12:35:00,27.41,27.44,27.36,27.43,150800.0,20.7459,20.7686,20.7081,20.7611,150800.0
2005-05-18 12:40:00,27.43,27.5,27.42,27.42,132000.0,20.7611,20.814,20.7535,20.7535,132000.0
2005-05-18 12:45:00,27.42,27.47,27.41,27.47,27400.0,20.7535,20.7913,20.7459,20.7913,27400.0
2005-05-18 12:50:00,27.45,27.51,27.45,27.5,129800.0,20.7762,20.8216,20.7762,20.814,129800.0
2005-05-18 12:55:00,27.49,27.5,27.48,27.5,190200.0,20.8065,20.814,20.7989,20.814,190200.0
2005-05-18 13:00:00,27.5,27.57,27.5,27.56,159200.0,20.814,20.867,20.814,20.8594,159200.0
2005-05-18 13:05:00,27.55,27.58,27.53,27.54,75000.0,20.8519,20.8746,20.8367,20.8443,75000.0
2005-05-18 13:10:00,27.53,27.53,27.47,27.52,62400.0,20.8367,20.8367,20.7913,20.8292,62400.0
2005-05-18 13:15:00,27.52,27.52,27.44,27.48,53400.0,20.8292,20.8292,20.7686,20.7989,53400.0
2005-05-18 13:20:00,27.48,27.49,27.45,27.46,55400.0,20.7989,20.8065,20.7762,20.7838,55400.0
2005-05-18 13:25:00,27.46,27.51,27.46,27.5,78200.0,20.7838,20.8216,20.7838,20.814,78200.0
2005-05-18 13:30:00,27.5,27.51,27.48,27.5,96200.0,20.814,20.8216,20.7989,20.814,96200.0
2005-05-18 13:35:00,27.5,27.53,27.5,27.52,99200.0,20.814,20.8367,20.814,20.8292,99200.0
2005-05-18 13:40:00,27.52,27.56,27.52,27.53,68800.0,20.8292,20.8594,20.8292,20.8367,68800.0
2005-05-18 13:45:00,27.52,27.54,27.5,27.54,46800.0,20.8292,20.8443,20.814,20.8443,46800.0
2005-05-18 13:50:00,27.53,27.54,27.47,27.47,56800.0,20.8367,20.8443,20.7913,20.7913,56800.0
2005-05-18 13:55:00,27.47,27.52,27.46,27.49,53600.0,20.7913,20.8292,20.7838,20.8065,53600.0
2005-05-18 14:00:00,27.49,27.55,27.48,27.54,68200.0,20.8065,20.8519,20.7989,20.8443,68200.0
2005-05-18 14:05:00,27.53,27.54,27.5,27.52,56200.0,20.8367,20.8443,20.814,20.8292,56200.0
2005-05-18 14:10:00,27.52,27.55,27.5,27.54,61400.0,20.8292,20.8519,20.814,20.8443,61400.0
2005-05-18 14:15:00,27.54,27.57,27.53,27.57,51200.0,20.8443,20.867,20.8367,20.867,51200.0
2005-05-18 14:20:00,27.57,27.57,27.55,27.55,34400.0,20.867,20.867,20.8519,20.8519,34400.0
2005-05-18 14:25:00,27.55,27.57,27.53,27.55,70400.0,20.8519,20.867,20.8367,20.8519,70400.0
2005-05-18 14:30:00,27.54,27.57,27.53,27.57,47000.0,20.8443,20.867,20.8367,20.867,47000.0
2005-05-18 14:35:00,27.56,27.57,27.55,27.55,39000.0,20.8594,20.867,20.8519,20.8519,39000.0
2005-05-18 14:40:00,27.56,27.58,27.53,27.56,53200.0,20.8594,20.8746,20.8367,20.8594,53200.0
2005-05-18 14:45:00,27.56,27.58,27.55,27.56,41200.0,20.8594,20.8746,20.8519,20.8594,41200.0
2005-05-18 14:50:00,27.56,27.6,27.55,27.57,99200.0,20.8594,20.8897,20.8519,20.867,99200.0
2005-05-18 14:55:00,27.57,27.6,27.54,27.54,55600.0,20.867,20.8897,20.8443,20.8443,55600.0
2005-05-18 15:00:00,27.53,27.58,27.53,27.55,66800.0,20.8367,20.8746,20.8367,20.8519,66800.0
2005-05-18 15:05:00,27.55,27.58,27.55,27.56,63400.0,20.8519,20.8746,20.8519,20.8594,63400.0
2005-05-18 15:10:00,27.56,27.58,27.54,27.55,61200.0,20.8594,20.8746,20.8443,20.8519,61200.0
2005-05-18 15:15:00,27.55,27.57,27.54,27.55,57200.0,20.8519,20.867,20.8443,20.8519,57200.0
2005-05-18 15:20:00,27.54,27.57,27.52,27.53,69400.0,20.8443,20.867,20.8292,20.8367,69400.0
2005-05-18 15:25:00,27.53,27.54,27.45,27.46,123800.0,20.8367,20.8443,20.7762,20.7838,123800.0
2005-05-18 15:30:00,27.46,27.49,27.45,27.49,87600.0,20.7838,20.8065,20.7762,20.8065,87600.0
2005-05-18 15:35:00,27.48,27.48,27.45,27.47,123800.0,20.7989,20.7989,20.7762,20.7913,123800.0
2005-05-18 15:40:00,27.47,27.53,27.46,27.5,125200.0,20.7913,20.8367,20.7838,20.814,125200.0
2005-05-18 15:45:00,27.49,27.51,27.49,27.49,87800.0,20.8065,20.8216,20.8065,20.8065,87800.0
2005-05-18 15:50:00,27.49,27.54,27.49,27.52,89600.0,20.8065,20.8443,20.8065,20.8292,89600.0
2005-05-18 15:55:00,27.52,27.55,27.52,27.54,156000.0,20.8292,20.8519,20.8292,20.8443,156000.0
2005-05-19 09:30:00,27.34,27.47,27.29,27.46,426400.0,20.6929,20.7913,20.6551,20.7838,426400.0
2005-05-19 09:35:00,27.45,27.47,27.42,27.46,56000.0,20.7762,20.7913,20.7535,20.7838,56000.0
2005-05-19 09:40:00,27.45,27.47,27.45,27.46,67400.0,20.7762,20.7913,20.7762,20.7838,67400.0
2005-05-19 09:45:00,27.45,27.47,27.39,27.39,71800.0,20.7762,20.7913,20.7308,20.7308,71800.0
2005-05-19 09:50:00,27.38,27.42,27.38,27.4,50400.0,20.7232,20.7535,20.7232,20.7383,50400.0
2005-05-19 09:55:00,27.4,27.49,27.38,27.44,35400.0,20.7383,20.8065,20.7232,20.7686,35400.0
2005-05-19 10:00:00,27.45,27.47,27.4,27.42,72600.0,20.7762,20.7913,20.7383,20.7535,72600.0
2005-05-19 10:05:00,27.42,27.44,27.4,27.43,40800.0,20.7535,20.7686,20.7383,20.7611,40800.0
2005-05-19 10:10:00,27.44,27.44,27.37,27.4,122000.0,20.7686,20.7686,20.7156,20.7383,122000.0
2005-05-19 10:15:00,27.4,27.41,27.34,27.36,76200.0,20.7383,20.7459,20.6929,20.7081,76200.0
2005-05-19 10:20:00,27.36,27.42,27.3,27.41,82600.0,20.7081,20.7535,20.6627,20.7459,82600.0
2005-05-19 10:25:00,27.41,27.42,27.33,27.35,53800.0,20.7459,20.7535,20.6854,20.7005,53800.0
2005-05-19 10:30:00,27.35,27.4,27.34,27.4,57600.0,20.7005,20.7383,20.6929,20.7383,57600.0
2005-05-19 10:35:00,27.38,27.4,27.35,27.35,32200.0,20.7232,20.7383,20.7005,20.7005,32200.0
2005-05-19 10:40:00,27.36,27.43,27.35,27.4,39000.0,20.7081,20.7611,20.7005,20.7383,39000.0
2005-05-19 10:45:00,27.42,27.42,27.41,27.42,18200.0,20.7535,20.7535,20.7459,20.7535,18200.0
2005-05-19 10:50:00,27.42,27.44,27.41,27.43,63200.0,20.7535,20.7686,20.7459,20.7611,63200.0
2005-05-19 10:55:00,27.43,27.46,27.42,27.44,48800.0,20.7611,20.7838,20.7535,20.7686,48800.0
2005-05-19 11:00:00,27.43,27.46,27.42,27.43,31200.0,20.7611,20.7838,20.7535,20.7611,31200.0
2005-05-19 11:05:00,27.42,27.43,27.41,27.42,20200.0,20.7535,20.7611,20.7459,20.7535,20200.0
2005-05-19 11:10:00,27.43,27.5,27.42,27.48,65800.0,20.7611,20.814,20.7535,20.7989,65800.0
2005-05-19 11:15:00,27.49,27.5,27.43,27.43,48800.0,20.8065,20.814,20.7611,20.7611,48800.0
2005-05-19 11:20:00,27.43,27.47,27.41,27.42,67400.0,20.7611,20.7913,20.7459,20.7535,67400.0
2005-05-19 11:25:00,27.41,27.43,27.38,27.41,34600.0,20.7459,20.7611,20.7232,20.7459,34600.0
2005-05-19 11:30:00,27.4,27.45,27.39,27.42,39200.0,20.7383,20.7762,20.7308,20.7535,39200.0
2005-05-19 11:35:00,27.42,27.49,27.42,27.49,35000.0,20.7535,20.8065,20.7535,20.8065,35000.0
2005-05-19 11:40:00,27.47,27.5,27.47,27.5,35600.0,20.7913,20.814,20.7913,20.814,35600.0
2005-05-19 11:45:00,27.49,27.5,27.43,27.43,42800.0,20.8065,20.814,20.7611,20.7611,42800.0
2005-05-19 11:50:00,27.43,27.45,27.41,27.43,43400.0,20.7611,20.7762,20.7459,20.7611,43400.0
2005-05-19 11:55:00,27.44,27.45,27.4,27.41,27600.0,20.7686,20.7762,20.7383,20.7459,27600.0
2005-05-19 12:00:00,27.41,27.41,27.35,27.37,102600.0,20.7459,20.7459,20.7005,20.7156,102600.0
2005-05-19 12:05:00,27.35,27.37,27.33,27.35,44000.0,20.7005,20.7156,20.6854,20.7005,44000.0
2005-05-19 12:10:00,27.35,27.41,27.34,27.39,48400.0,20.7005,20.7459,20.6929,20.7308,48400.0
2005-05-19 12:15:00,27.39,27.41,27.36,27.39,51000.0,20.7308,20.7459,20.7081,20.7308,51000.0
2005-05-19 12:20:00,27.4,27.48,27.38,27.46,69600.0,20.7383,20.7989,20.7232,20.7838,69600.0
2005-05-19 12:25:00,27.46,27.46,27.4,27.42,41000.0,20.7838,20.7838,20.7383,20.7535,41000.0
2005-05-19 12:30:00,27.42,27.46,27.4,27.4,34400.0,20.7535,20.7838,20.7383,20.7383,34400.0
2005-05-19 12:35:00,27.4,27.43,27.39,27.4,43000.0,20.7383,20.7611,20.7308,20.7383,43000.0
2005-05-19 12:40:00,27.41,27.43,27.39,27.41,18200.0,20.7459,20.7611,20.7308,20.7459,18200.0
2005-05-19 12:45:00,27.42,27.45,27.4,27.4,31800.0,20.7535,20.7762,20.7383,20.7383,31800.0
2005-05-19 12:50:00,27.41,27.43,27.38,27.43,50000.0,20.7459,20.7611,20.7232,20.7611,50000.0
2005-05-19 12:55:00,27.43,27.45,27.43,27.43,43000.0,20.7611,20.7762,20.7611,20.7611,43000.0
2005-05-19 13:00:00,27.43,27.45,27.42,27.42,25600.0,20.7611,20.7762,20.7535,20.7535,25600.0
2005-05-19 13:05:00,27.42,27.47,27.42,27.46,39600.0,20.7535,20.7913,20.7535,20.7838,39600.0
2005-05-19 13:10:00,27.46,27.49,27.45,27.45,31400.0,20.7838,20.8065,20.7762,20.7762,31400.0
2005-05-19 13:15:00,27.45,27.45,27.42,27.42,37400.0,20.7762,20.7762,20.7535,20.7535,37400.0
2005-05-19 13:20:00,27.43,27.43,27.4,27.42,40400.0,20.7611,20.7611,20.7383,20.7535,40400.0
2005-05-19 13:25:00,27.42,27.42,27.39,27.39,55000.0,20.7535,20.7535,20.7308,20.7308,55000.0
2005-05-19 13:30:00,27.39,27.42,27.39,27.4,25000.0,20.7308,20.7535,20.7308,20.7383,25000.0
2005-05-19 13:35:00,27.41,27.41,27.38,27.4,38800.0,20.7459,20.7459,20.7232,20.7383,38800.0
2005-05-19 13:40:00,27.4,27.4,27.38,27.39,45600.0,20.7383,20.7383,20.7232,20.7308,45600.0
2005-05-19 13:45:00,27.39,27.39,27.32,27.34,45000.0,20.7308,20.7308,20.6778,20.6929,45000.0
2005-05-19 13:50:00,27.33,27.39,27.31,27.37,34400.0,20.6854,20.7308,20.6702,20.7156,34400.0
2005-05-19 13:55:00,27.37,27.39,27.36,27.37,28400.0,20.7156,20.7308,20.7081,20.7156,28400.0
2005-05-19 14:00:00,27.38,27.39,27.32,27.32,32800.0,20.7232,20.7308,20.6778,20.6778,32800.0
2005-05-19 14:05:00,27.34,27.39,27.32,27.36,78400.0,20.6929,20.7308,20.6778,20.7081,78400.0
2005-05-19 14:10:00,27.38,27.4,27.36,27.4,28000.0,20.7232,20.7383,20.7081,20.7383,28000.0
2005-05-19 14:15:00,27.38,27.44,27.38,27.44,37400.0,20.7232,20.7686,20.7232,20.7686,37400.0
2005-05-19 14:20:00,27.43,27.43,27.4,27.4,20000.0,20.7611,20.7611,20.7383,20.7383,20000.0
2005-05-19 14:25:00,27.4,27.49,27.4,27.48,76200.0,20.7383,20.8065,20.7383,20.7989,76200.0
2005-05-19 14:30:00,27.47,27.5,27.46,27.49,25800.0,20.7913,20.814,20.7838,20.8065,25800.0
2005-05-19 14:35:00,27.48,27.48,27.43,27.46,29400.0,20.7989,20.7989,20.7611,20.7838,29400.0
2005-05-19 14:40:00,27.46,27.47,27.43,27.45,20600.0,20.7838,20.7913,20.7611,20.7762,20600.0
2005-05-19 14:45:00,27.45,27.45,27.4,27.42,100600.0,20.7762,20.7762,20.7383,20.7535,100600.0
2005-05-19 14:50:00,27.43,27.5,27.41,27.48,46000.0,20.7611,20.814,20.7459,20.7989,46000.0
2005-05-19 14:55:00,27.47,27.49,27.43,27.49,56800.0,20.7913,20.8065,20.7611,20.8065,56800.0
2005-05-19 15:00:00,27.48,27.5,27.44,27.47,68400.0,20.7989,20.814,20.7686,20.7913,68400.0
2005-05-19 15:05:00,27.46,27.49,27.46,27.49,67400.0,20.7838,20.8065,20.7838,20.8065,67400.0
2005-05-19 15:10:00,27.49,27.49,27.46,27.46,36200.0,20.8065,20.8065,20.7838,20.7838,36200.0
2005-05-19 15:15:00,27.47,27.52,27.47,27.5,81800.0,20.7913,20.8292,20.7913,20.814,81800.0
2005-05-19 15:20:00,27.52,27.55,27.5,27.51,68000.0,20.8292,20.8519,20.814,20.8216,68000.0
2005-05-19 15:25:00,27.5,27.5,27.49,27.49,26200.0,20.814,20.814,20.8065,20.8065,26200.0
2005-05-19 15:30:00,27.5,27.55,27.48,27.55,44200.0,20.814,20.8519,20.7989,20.8519,44200.0
2005-05-19 15:35:00,27.54,27.58,27.52,27.52,74400.0,20.8443,20.8746,20.8292,20.8292,74400.0
2005-05-19 15:40:00,27.52,27.52,27.5,27.52,80000.0,20.8292,20.8292,20.814,20.8292,80000.0
2005-05-19 15:45:00,27.52,27.52,27.5,27.51,71600.0,20.8292,20.8292,20.814,20.8216,71600.0
2005-05-19 15:50:00,27.52,27.52,27.48,27.5,110800.0,20.8292,20.8292,20.7989,20.814,110800.0
2005-05-19 15:55:00,27.5,27.56,27.5,27.56,153400.0,20.814,20.8594,20.814,20.8594,153400.0
2005-05-20 09:30:00,27.53,27.56,27.36,27.45,649400.0,20.8367,20.8594,20.7081,20.7762,649400.0
2005-05-20 09:35:00,27.45,27.46,27.45,27.45,84800.0,20.7762,20.7838,20.7762,20.7762,84800.0
2005-05-20 09:40:00,27.45,27.5,27.42,27.49,66600.0,20.7762,20.814,20.7535,20.8065,66600.0
2005-05-20 09:45:00,27.48,27.51,27.41,27.41,70200.0,20.7989,20.8216,20.7459,20.7459,70200.0
2005-05-20 09:50:00,27.42,27.46,27.4,27.45,57600.0,20.7535,20.7838,20.7383,20.7762,57600.0
2005-05-20 09:55:00,27.46,27.46,27.45,27.46,57800.0,20.7838,20.7838,20.7762,20.7838,57800.0
2005-05-20 10:00:00,27.46,27.47,27.46,27.46,55000.0,20.7838,20.7913,20.7838,20.7838,55000.0
2005-05-20 10:05:00,27.47,27.5,27.46,27.46,59600.0,20.7913,20.814,20.7838,20.7838,59600.0
2005-05-20 10:10:00,27.47,27.47,27.41,27.44,55200.0,20.7913,20.7913,20.7459,20.7686,55200.0
2005-05-20 10:15:00,27.44,27.47,27.4,27.41,26200.0,20.7686,20.7913,20.7383,20.7459,26200.0
2005-05-20 10:20:00,27.41,27.45,27.4,27.42,18200.0,20.7459,20.7762,20.7383,20.7535,18200.0
2005-05-20 10:25:00,27.42,27.45,27.41,27.42,24800.0,20.7535,20.7762,20.7459,20.7535,24800.0
2005-05-20 10:30:00,27.43,27.47,27.42,27.45,36200.0,20.7611,20.7913,20.7535,20.7762,36200.0
2005-05-20 10:35:00,27.46,27.52,27.46,27.49,79000.0,20.7838,20.8292,20.7838,20.8065,79000.0
2005-05-20 10:40:00,27.49,27.5,27.42,27.49,132600.0,20.8065,20.814,20.7535,20.8065,132600.0
2005-05-20 10:45:00,27.49,27.57,27.49,27.54,81800.0,20.8065,20.867,20.8065,20.8443,81800.0
2005-05-20 10:50:00,27.55,27.58,27.53,27.54,39000.0,20.8519,20.8746,20.8367,20.8443,39000.0
2005-05-20 10:55:00,27.54,27.58,27.52,27.57,28200.0,20.8443,20.8746,20.8292,20.867,28200.0
2005-05-20 11:00:00,27.57,27.61,27.57,27.58,78000.0,20.867,20.8973,20.867,20.8746,78000.0
2005-05-20 11:05:00,27.58,27.6,27.55,27.56,55400.0,20.8746,20.8897,20.8519,20.8594,55400.0
2005-05-20 11:10:00,27.56,27.58,27.52,27.52,42200.0,20.8594,20.8746,20.8292,20.8292,42200.0
2005-05-20 11:15:00,27.52,27.54,27.5,27.51,47600.0,20.8292,20.8443,20.814,20.8216,47600.0
2005-05-20 11:20:00,27.51,27.54,27.51,27.53,75000.0,20.8216,20.8443,20.8216,20.8367,75000.0
2005-05-20 11:25:00,27.53,27.58,27.52,27.56,80400.0,20.8367,20.8746,20.8292,20.8594,80400.0
2005-05-20 11:30:00,27.55,27.59,27.55,27.55,62400.0,20.8519,20.8822,20.8519,20.8519,62400.0
2005-05-20 11:35:00,27.55,27.56,27.52,27.54,175000.0,20.8519,20.8594,20.8292,20.8443,175000.0
2005-05-20 11:40:00,27.54,27.54,27.5,27.53,118800.0,20.8443,20.8443,20.814,20.8367,118800.0
2005-05-20 11:45:00,27.52,27.56,27.52,27.56,38000.0,20.8292,20.8594,20.8292,20.8594,38000.0
2005-05-20 11:50:00,27.57,27.57,27.55,27.55,32600.0,20.867,20.867,20.8519,20.8519,32600.0
2005-05-20 11:55:00,27.55,27.63,27.55,27.61,171600.0,20.8519,20.9124,20.8519,20.8973,171600.0
2005-05-20 12:00:00,27.61,27.61,27.6,27.61,14600.0,20.8973,20.8973,20.8897,20.8973,14600.0
2005-05-20 12:05:00,27.61,27.63,27.6,27.61,56800.0,20.8973,20.9124,20.8897,20.8973,56800.0
2005-05-20 12:10:00,27.61,27.62,27.58,27.58,26200.0,20.8973,20.9049,20.8746,20.8746,26200.0
2005-05-20 12:15:00,27.58,27.59,27.56,27.58,33600.0,20.8746,20.8822,20.8594,20.8746,33600.0
2005-05-20 12:20:00,27.58,27.62,27.58,27.6,33000.0,20.8746,20.9049,20.8746,20.8897,33000.0
2005-05-20 12:25:00,27.6,27.61,27.57,27.57,35800.0,20.8897,20.8973,20.867,20.867,35800.0
2005-05-20 12:30:00,27.57,27.59,27.53,27.55,59200.0,20.867,20.8822,20.8367,20.8519,59200.0
2005-05-20 12:35:00,27.55,27.57,27.55,27.56,48400.0,20.8519,20.867,20.8519,20.8594,48400.0
2005-05-20 12:40:00,27.56,27.58,27.56,27.57,51000.0,20.8594,20.8746,20.8594,20.867,51000.0
2005-05-20 12:45:00,27.58,27.59,27.57,27.59,41400.0,20.8746,20.8822,20.867,20.8822,41400.0
2005-05-20 12:50:00,27.58,27.62,27.58,27.61,105800.0,20.8746,20.9049,20.8746,20.8973,105800.0
2005-05-20 12:55:00,27.61,27.61,27.59,27.6,24800.0,20.8973,20.8973,20.8822,20.8897,24800.0
2005-05-20 13:00:00,27.61,27.62,27.6,27.6,36800.0,20.8973,20.9049,20.8897,20.8897,36800.0
2005-05-20 13:05:00,27.6,27.6,27.58,27.59,7200.0,20.8897,20.8897,20.8746,20.8822,7200.0
2005-05-20 13:10:00,27.58,27.61,27.58,27.61,33000.0,20.8746,20.8973,20.8746,20.8973,33000.0
2005-05-20 13:15:00,27.6,27.61,27.59,27.59,158000.0,20.8897,20.8973,20.8822,20.8822,158000.0
2005-05-20 13:20:00,27.6,27.6,27.55,27.57,69200.0,20.8897,20.8897,20.8519,20.867,69200.0
2005-05-20 13:25:00,27.57,27.6,27.57,27.59,33000.0,20.867,20.8897,20.867,20.8822,33000.0
2005-05-20 13:30:00,27.58,27.61,27.55,27.56,78000.0,20.8746,20.8973,20.8519,20.8594,78000.0
2005-05-20 13:35:00,27.55,27.56,27.55,27.56,10600.0,20.8519,20.8594,20.8519,20.8594,10600.0
2005-05-20 13:40:00,27.56,27.59,27.54,27.58,39400.0,20.8594,20.8822,20.8443,20.8746,39400.0
2005-05-20 13:45:00,27.57,27.61,27.57,27.59,30800.0,20.867,20.8973,20.867,20.8822,30800.0
2005-05-20 13:50:00,27.59,27.6,27.56,27.56,53800.0,20.8822,20.8897,20.8594,20.8594,53800.0
2005-05-20 13:55:00,27.56,27.56,27.53,27.54,52800.0,20.8594,20.8594,20.8367,20.8443,52800.0
2005-05-20 14:00:00,27.53,27.56,27.53,27.55,28400.0,20.8367,20.8594,20.8367,20.8519,28400.0
2005-05-20 14:05:00,27.54,27.55,27.51,27.52,43000.0,20.8443,20.8519,20.8216,20.8292,43000.0
2005-05-20 14:10:00,27.52,27.62,27.52,27.61,104200.0,20.8292,20.9049,20.8292,20.8973,104200.0
2005-05-20 14:15:00,27.61,27.61,27.58,27.58,52800.0,20.8973,20.8973,20.8746,20.8746,52800.0
2005-05-20 14:20:00,27.58,27.61,27.58,27.6,37200.0,20.8746,20.8973,20.8746,20.8897,37200.0
2005-05-20 14:25:00,27.61,27.61,27.58,27.59,36200.0,20.8973,20.8973,20.8746,20.8822,36200.0
2005-05-20 14:30:00,27.59,27.6,27.58,27.59,30000.0,20.8822,20.8897,20.8746,20.8822,30000.0
2005-05-20 14:35:00,27.59,27.6,27.57,27.58,31000.0,20.8822,20.8897,20.867,20.8746,31000.0
2005-05-20 14:40:00,27.59,27.66,27.59,27.61,59600.0,20.8822,20.9351,20.8822,20.8973,59600.0
2005-05-20 14:45:00,27.61,27.61,27.6,27.6,48400.0,20.8973,20.8973,20.8897,20.8897,48400.0
2005-05-20 14:50:00,27.6,27.61,27.55,27.57,63200.0,20.8897,20.8973,20.8519,20.867,63200.0
2005-05-20 14:55:00,27.58,27.58,27.56,27.57,43600.0,20.8746,20.8746,20.8594,20.867,43600.0
2005-05-20 15:00:00,27.57,27.57,27.48,27.54,122200.0,20.867,20.867,20.7989,20.8443,122200.0
2005-05-20 15:05:00,27.55,27.6,27.51,27.53,300400.0,20.8519,20.8897,20.8216,20.8367,300400.0
2005-05-20 15:10:00,27.52,27.53,27.5,27.5,52200.0,20.8292,20.8367,20.814,20.814,52200.0
2005-05-20 15:15:00,27.5,27.55,27.49,27.5,86400.0,20.814,20.8519,20.8065,20.814,86400.0
2005-05-20 15:20:00,27.5,27.51,27.5,27.5,37400.0,20.814,20.8216,20.814,20.814,37400.0
2005-05-20 15:25:00,27.51,27.53,27.51,27.52,76600.0,20.8216,20.8367,20.8216,20.8292,76600.0
2005-05-20 15:30:00,27.52,27.54,27.51,27.53,60400.0,20.8292,20.8443,20.8216,20.8367,60400.0
2005-05-20 15:35:00,27.54,27.54,27.51,27.52,66400.0,20.8443,20.8443,20.8216,20.8292,66400.0
2005-05-20 15:40:00,27.52,27.53,27.51,27.51,70400.0,20.8292,20.8367,20.8216,20.8216,70400.0
2005-05-20 15:45:00,27.52,27.52,27.5,27.52,72200.0,20.8292,20.8292,20.814,20.8292,72200.0
2005-05-20 15:50:00,27.52,27.52,27.5,27.52,111400.0,20.8292,20.8292,20.814,20.8292,111400.0
2005-05-20 15:55:00,27.52,27.52,27.5,27.5,240800.0,20.8292,20.8292,20.814,20.814,240800.0
2005-05-23 09:30:00,27.48,27.67,27.48,27.53,346800.0,20.7989,20.9427,20.7989,20.8367,346800.0
2005-05-23 09:35:00,27.53,27.55,27.5,27.54,82400.0,20.8367,20.8519,20.814,20.8443,82400.0
2005-05-23 09:40:00,27.54,27.56,27.52,27.53,62000.0,20.8443,20.8594,20.8292,20.8367,62000.0
2005-05-23 09:45:00,27.52,27.54,27.51,27.51,89400.0,20.8292,20.8443,20.8216,20.8216,89400.0
2005-05-23 09:50:00,27.51,27.52,27.45,27.48,98600.0,20.8216,20.8292,20.7762,20.7989,98600.0
2005-05-23 09:55:00,27.47,27.54,27.47,27.53,114400.0,20.7913,20.8443,20.7913,20.8367,114400.0
2005-05-23 10:00:00,27.53,27.54,27.5,27.5,56600.0,20.8367,20.8443,20.814,20.814,56600.0
2005-05-23 10:05:00,27.5,27.52,27.5,27.5,56000.0,20.814,20.8292,20.814,20.814,56000.0
2005-05-23 10:10:00,27.5,27.52,27.49,27.52,34800.0,20.814,20.8292,20.8065,20.8292,34800.0
2005-05-23 10:15:00,27.51,27.51,27.49,27.5,48600.0,20.8216,20.8216,20.8065,20.814,48600.0
2005-05-23 10:20:00,27.5,27.51,27.49,27.5,37000.0,20.814,20.8216,20.8065,20.814,37000.0
2005-05-23 10:25:00,27.5,27.52,27.49,27.51,43800.0,20.814,20.8292,20.8065,20.8216,43800.0
2005-05-23 10:30:00,27.53,27.55,27.53,27.54,81400.0,20.8367,20.8519,20.8367,20.8443,81400.0
2005-05-23 10:35:00,27.54,27.55,27.52,27.53,55400.0,20.8443,20.8519,20.8292,20.8367,55400.0
2005-05-23 10:40:00,27.53,27.55,27.5,27.53,86200.0,20.8367,20.8519,20.814,20.8367,86200.0
2005-05-23 10:45:00,27.52,27.53,27.41,27.43,85600.0,20.8292,20.8367,20.7459,20.7611,85600.0
2005-05-23 10:50:00,27.42,27.46,27.39,27.43,65400.0,20.7535,20.7838,20.7308,20.7611,65400.0
2005-05-23 10:55:00,27.42,27.47,27.4,27.42,29800.0,20.7535,20.7913,20.7383,20.7535,29800.0
2005-05-23 11:00:00,27.42,27.42,27.34,27.35,102600.0,20.7535,20.7535,20.6929,20.7005,102600.0
2005-05-23 11:05:00,27.36,27.41,27.36,27.41,45200.0,20.7081,20.7459,20.7081,20.7459,45200.0
2005-05-23 11:10:00,27.41,27.42,27.4,27.42,30200.0,20.7459,20.7535,20.7383,20.7535,30200.0
2005-05-23 11:15:00,27.42,27.43,27.42,27.43,26800.0,20.7535,20.7611,20.7535,20.7611,26800.0
2005-05-23 11:20:00,27.43,27.49,27.43,27.46,39400.0,20.7611,20.8065,20.7611,20.7838,39400.0
2005-05-23 11:25:00,27.46,27.49,27.43,27.47,33000.0,20.7838,20.8065,20.7611,20.7913,33000.0
2005-05-23 11:30:00,27.47,27.5,27.47,27.49,16400.0,20.7913,20.814,20.7913,20.8065,16400.0
2005-05-23 11:35:00,27.48,27.49,27.46,27.46,51400.0,20.7989,20.8065,20.7838,20.7838,51400.0
2005-05-23 11:40:00,27.46,27.47,27.43,27.43,49400.0,20.7838,20.7913,20.7611,20.7611,49400.0
2005-05-23 11:45:00,27.43,27.47,27.43,27.47,32400.0,20.7611,20.7913,20.7611,20.7913,32400.0
2005-05-23 11:50:00,27.46,27.47,27.46,27.47,17000.0,20.7838,20.7913,20.7838,20.7913,17000.0
2005-05-23 11:55:00,27.47,27.5,27.46,27.46,54000.0,20.7913,20.814,20.7838,20.7838,54000.0
2005-05-23 12:00:00,27.47,27.5,27.47,27.49,42200.0,20.7913,20.814,20.7913,20.8065,42200.0
2005-05-23 12:05:00,27.48,27.5,27.48,27.49,32400.0,20.7989,20.814,20.7989,20.8065,32400.0
2005-05-23 12:10:00,27.49,27.49,27.46,27.48,26800.0,20.8065,20.8065,20.7838,20.7989,26800.0
2005-05-23 12:15:00,27.48,27.48,27.47,27.48,14600.0,20.7989,20.7989,20.7913,20.7989,14600.0
2005-05-23 12:20:00,27.48,27.48,27.46,27.46,7800.0,20.7989,20.7989,20.7838,20.7838,7800.0
2005-05-23 12:25:00,27.46,27.47,27.45,27.46,20400.0,20.7838,20.7913,20.7762,20.7838,20400.0
2005-05-23 12:30:00,27.46,27.5,27.46,27.49,34400.0,20.7838,20.814,20.7838,20.8065,34400.0
2005-05-23 12:35:00,27.5,27.5,27.48,27.48,51800.0,20.814,20.814,20.7989,20.7989,51800.0
2005-05-23 12:40:00,27.48,27.48,27.45,27.45,14600.0,20.7989,20.7989,20.7762,20.7762,14600.0
2005-05-23 12:45:00,27.45,27.49,27.45,27.47,18600.0,20.7762,20.8065,20.7762,20.7913,18600.0
2005-05-23 12:50:00,27.46,27.47,27.43,27.45,30600.0,20.7838,20.7913,20.7611,20.7762,30600.0
2005-05-23 12:55:00,27.44,27.47,27.43,27.46,38600.0,20.7686,20.7913,20.7611,20.7838,38600.0
2005-05-23 13:00:00,27.46,27.51,27.46,27.49,68600.0,20.7838,20.8216,20.7838,20.8065,68600.0
2005-05-23 13:05:00,27.49,27.49,27.45,27.46,17600.0,20.8065,20.8065,20.7762,20.7838,17600.0
2005-05-23 13:10:00,27.46,27.49,27.46,27.47,47000.0,20.7838,20.8065,20.7838,20.7913,47000.0
2005-05-23 13:15:00,27.47,27.47,27.45,27.46,33800.0,20.7913,20.7913,20.7762,20.7838,33800.0
2005-05-23 13:20:00,27.47,27.54,27.46,27.49,100400.0,20.7913,20.8443,20.7838,20.8065,100400.0
2005-05-23 13:25:00,27.49,27.49,27.45,27.46,29800.0,20.8065,20.8065,20.7762,20.7838,29800.0
2005-05-23 13:30:00,27.47,27.52,27.47,27.51,51000.0,20.7913,20.8292,20.7913,20.8216,51000.0
2005-05-23 13:35:00,27.52,27.52,27.5,27.51,19000.0,20.8292,20.8292,20.814,20.8216,19000.0
2005-05-23 13:40:00,27.51,27.52,27.48,27.48,45400.0,20.8216,20.8292,20.7989,20.7989,45400.0
2005-05-23 13:45:00,27.48,27.5,27.47,27.47,26000.0,20.7989,20.814,20.7913,20.7913,26000.0
2005-05-23 13:50:00,27.47,27.5,27.45,27.49,19000.0,20.7913,20.814,20.7762,20.8065,19000.0
2005-05-23 13:55:00,27.49,27.51,27.47,27.51,27800.0,20.8065,20.8216,20.7913,20.8216,27800.0
2005-05-23 14:00:00,27.51,27.53,27.5,27.52,36600.0,20.8216,20.8367,20.814,20.8292,36600.0
2005-05-23 14:05:00,27.53,27.6,27.52,27.58,132400.0,20.8367,20.8897,20.8292,20.8746,132400.0
2005-05-23 14:10:00,27.58,27.59,27.54,27.55,57600.0,20.8746,20.8822,20.8443,20.8519,57600.0
2005-05-23 14:15:00,27.56,27.58,27.55,27.57,72200.0,20.8594,20.8746,20.8519,20.867,72200.0
2005-05-23 14:20:00,27.57,27.58,27.53,27.55,22200.0,20.867,20.8746,20.8367,20.8519,22200.0
2005-05-23 14:25:00,27.55,27.57,27.48,27.49,108600.0,20.8519,20.867,20.7989,20.8065,108600.0
2005-05-23 14:30:00,27.49,27.52,27.48,27.5,63000.0,20.8065,20.8292,20.7989,20.814,63000.0
2005-05-23 14:35:00,27.5,27.52,27.49,27.52,35600.0,20.814,20.8292,20.8065,20.8292,35600.0
2005-05-23 14:40:00,27.52,27.55,27.51,27.55,26600.0,20.8292,20.8519,20.8216,20.8519,26600.0
2005-05-23 14:45:00,27.54,27.57,27.54,27.56,37200.0,20.8443,20.867,20.8443,20.8594,37200.0
2005-05-23 14:50:00,27.56,27.57,27.55,27.55,22200.0,20.8594,20.867,20.8519,20.8519,22200.0
2005-05-23 14:55:00,27.56,27.56,27.53,27.53,47000.0,20.8594,20.8594,20.8367,20.8367,47000.0
2005-05-23 15:00:00,27.53,27.55,27.52,27.53,57400.0,20.8367,20.8519,20.8292,20.8367,57400.0
2005-05-23 15:05:00,27.53,27.53,27.5,27.51,68000.0,20.8367,20.8367,20.814,20.8216,68000.0
2005-05-23 15:10:00,27.52,27.52,27.47,27.48,51000.0,20.8292,20.8292,20.7913,20.7989,51000.0
2005-05-23 15:15:00,27.48,27.52,27.48,27.51,81200.0,20.7989,20.8292,20.7989,20.8216,81200.0
2005-05-23 15:20:00,27.5,27.52,27.5,27.5,66200.0,20.814,20.8292,20.814,20.814,66200.0
2005-05-23 15:25:00,27.5,27.52,27.5,27.5,38800.0,20.814,20.8292,20.814,20.814,38800.0
2005-05-23 15:30:00,27.5,27.52,27.5,27.52,85400.0,20.814,20.8292,20.814,20.8292,85400.0
2005-05-23 15:35:00,27.52,27.53,27.52,27.52,77400.0,20.8292,20.8367,20.8292,20.8292,77400.0
2005-05-23 15:40:00,27.52,27.54,27.5,27.5,87400.0,20.8292,20.8443,20.814,20.814,87400.0
2005-05-23 15:45:00,27.5,27.5,27.46,27.47,97400.0,20.814,20.814,20.7838,20.7913,97400.0
2005-05-23 15:50:00,27.47,27.49,27.43,27.49,115800.0,20.7913,20.8065,20.7611,20.8065,115800.0
2005-05-23 15:55:00,27.48,27.5,27.46,27.47,122200.0,20.7989,20.814,20.7838,20.7913,122200.0
2005-05-24 09:30:00,27.28,27.31,27.24,27.27,403000.0,20.6475,20.6702,20.6172,20.64,403000.0
2005-05-24 09:35:00,27.28,27.29,27.2,27.2,89400.0,20.6475,20.6551,20.587,20.587,89400.0
2005-05-24 09:40:00,27.2,27.28,27.18,27.26,115400.0,20.587,20.6475,20.5718,20.6324,115400.0
2005-05-24 09:45:00,27.27,27.35,27.24,27.33,61400.0,20.64,20.7005,20.6172,20.6854,61400.0
2005-05-24 09:50:00,27.32,27.36,27.3,27.36,47600.0,20.6778,20.7081,20.6627,20.7081,47600.0
2005-05-24 09:55:00,27.36,27.41,27.35,27.38,50400.0,20.7081,20.7459,20.7005,20.7232,50400.0
2005-05-24 10:00:00,27.38,27.39,27.29,27.31,57200.0,20.7232,20.7308,20.6551,20.6702,57200.0
2005-05-24 10:05:00,27.31,27.34,27.3,27.32,60400.0,20.6702,20.6929,20.6627,20.6778,60400.0
2005-05-24 10:10:00,27.32,27.4,27.32,27.38,51200.0,20.6778,20.7383,20.6778,20.7232,51200.0
2005-05-24 10:15:00,27.36,27.42,27.34,27.4,87400.0,20.7081,20.7535,20.6929,20.7383,87400.0
2005-05-24 10:20:00,27.4,27.47,27.4,27.47,91200.0,20.7383,20.7913,20.7383,20.7913,91200.0
2005-05-24 10:25:00,27.45,27.5,27.44,27.46,61600.0,20.7762,20.814,20.7686,20.7838,61600.0
2005-05-24 10:30:00,27.46,27.53,27.46,27.51,75800.0,20.7838,20.8367,20.7838,20.8216,75800.0
2005-05-24 10:35:00,27.5,27.5,27.42,27.43,36800.0,20.814,20.814,20.7535,20.7611,36800.0
2005-05-24 10:40:00,27.43,27.43,27.36,27.38,35000.0,20.7611,20.7611,20.7081,20.7232,35000.0
2005-05-24 10:45:00,27.4,27.42,27.36,27.4,30400.0,20.7383,20.7535,20.7081,20.7383,30400.0
2005-05-24 10:50:00,27.39,27.42,27.36,27.36,35400.0,20.7308,20.7535,20.7081,20.7081,35400.0
2005-05-24 10:55:00,27.36,27.43,27.36,27.41,128600.0,20.7081,20.7611,20.7081,20.7459,128600.0
2005-05-24 11:00:00,27.4,27.41,27.36,27.36,47800.0,20.7383,20.7459,20.7081,20.7081,47800.0
2005-05-24 11:05:00,27.36,27.47,27.36,27.45,79200.0,20.7081,20.7913,20.7081,20.7762,79200.0
2005-05-24 11:10:00,27.45,27.5,27.43,27.46,52800.0,20.7762,20.814,20.7611,20.7838,52800.0
2005-05-24 11:15:00,27.45,27.5,27.45,27.49,61200.0,20.7762,20.814,20.7762,20.8065,61200.0
2005-05-24 11:20:00,27.47,27.5,27.44,27.44,34200.0,20.7913,20.814,20.7686,20.7686,34200.0
2005-05-24 11:25:00,27.43,27.43,27.38,27.4,36200.0,20.7611,20.7611,20.7232,20.7383,36200.0
2005-05-24 11:30:00,27.39,27.43,27.39,27.41,44200.0,20.7308,20.7611,20.7308,20.7459,44200.0
2005-05-24 11:35:00,27.4,27.41,27.37,27.37,29200.0,20.7383,20.7459,20.7156,20.7156,29200.0
2005-05-24 11:40:00,27.37,27.38,27.36,27.36,29000.0,20.7156,20.7232,20.7081,20.7081,29000.0
2005-05-24 11:45:00,27.36,27.4,27.36,27.4,34200.0,20.7081,20.7383,20.7081,20.7383,34200.0
2005-05-24 11:50:00,27.4,27.4,27.34,27.34,49600.0,20.7383,20.7383,20.6929,20.6929,49600.0
2005-05-24 11:55:00,27.34,27.37,27.34,27.36,74600.0,20.6929,20.7156,20.6929,20.7081,74600.0
2005-05-24 12:00:00,27.36,27.48,27.36,27.46,74600.0,20.7081,20.7989,20.7081,20.7838,74600.0
2005-05-24 12:05:00,27.48,27.48,27.39,27.39,50800.0,20.7989,20.7989,20.7308,20.7308,50800.0
2005-05-24 12:10:00,27.39,27.39,27.34,27.35,26200.0,20.7308,20.7308,20.6929,20.7005,26200.0
2005-05-24 12:15:00,27.35,27.37,27.34,27.34,23200.0,20.7005,20.7156,20.6929,20.6929,23200.0
2005-05-24 12:20:00,27.34,27.35,27.34,27.34,30400.0,20.6929,20.7005,20.6929,20.6929,30400.0
2005-05-24 12:25:00,27.33,27.35,27.3,27.32,65600.0,20.6854,20.7005,20.6627,20.6778,65600.0
2005-05-24 12:30:00,27.31,27.38,27.31,27.35,74200.0,20.6702,20.7232,20.6702,20.7005,74200.0
2005-05-24 12:35:00,27.35,27.36,27.35,27.36,37600.0,20.7005,20.7081,20.7005,20.7081,37600.0
2005-05-24 12:40:00,27.37,27.38,27.33,27.33,17200.0,20.7156,20.7232,20.6854,20.6854,17200.0
2005-05-24 12:45:00,27.33,27.36,27.32,27.36,40000.0,20.6854,20.7081,20.6778,20.7081,40000.0
2005-05-24 12:50:00,27.35,27.35,27.3,27.32,41400.0,20.7005,20.7005,20.6627,20.6778,41400.0
2005-05-24 12:55:00,27.34,27.36,27.32,27.32,45000.0,20.6929,20.7081,20.6778,20.6778,45000.0
2005-05-24 13:00:00,27.32,27.37,27.31,27.36,35800.0,20.6778,20.7156,20.6702,20.7081,35800.0
2005-05-24 13:05:00,27.36,27.36,27.3,27.3,22200.0,20.7081,20.7081,20.6627,20.6627,22200.0
2005-05-24 13:10:00,27.31,27.34,27.31,27.32,27200.0,20.6702,20.6929,20.6702,20.6778,27200.0
2005-05-24 13:15:00,27.31,27.32,27.3,27.3,23800.0,20.6702,20.6778,20.6627,20.6627,23800.0
2005-05-24 13:20:00,27.3,27.3,27.27,27.28,46200.0,20.6627,20.6627,20.64,20.6475,46200.0
2005-05-24 13:25:00,27.29,27.3,27.27,27.3,41400.0,20.6551,20.6627,20.64,20.6627,41400.0
2005-05-24 13:30:00,27.3,27.33,27.29,27.33,29000.0,20.6627,20.6854,20.6551,20.6854,29000.0
2005-05-24 13:35:00,27.33,27.35,27.32,27.34,38600.0,20.6854,20.7005,20.6778,20.6929,38600.0
2005-05-24 13:40:00,27.34,27.35,27.33,27.34,23600.0,20.6929,20.7005,20.6854,20.6929,23600.0
2005-05-24 13:45:00,27.34,27.34,27.29,27.31,69600.0,20.6929,20.6929,20.6551,20.6702,69600.0
2005-05-24 13:50:00,27.3,27.34,27.28,27.33,55800.0,20.6627,20.6929,20.6475,20.6854,55800.0
2005-05-24 13:55:00,27.34,27.34,27.32,27.33,34200.0,20.6929,20.6929,20.6778,20.6854,34200.0
2005-05-24 14:00:00,27.32,27.41,27.31,27.32,110400.0,20.6778,20.7459,20.6702,20.6778,110400.0
2005-05-24 14:05:00,27.35,27.41,27.33,27.38,42800.0,20.7005,20.7459,20.6854,20.7232,42800.0
2005-05-24 14:10:00,27.38,27.41,27.3,27.33,63400.0,20.7232,20.7459,20.6627,20.6854,63400.0
2005-05-24 14:15:00,27.32,27.35,27.29,27.32,39000.0,20.6778,20.7005,20.6551,20.6778,39000.0
2005-05-24 14:20:00,27.31,27.36,27.29,27.35,33000.0,20.6702,20.7081,20.6551,20.7005,33000.0
2005-05-24 14:25:00,27.35,27.36,27.29,27.3,50800.0,20.7005,20.7081,20.6551,20.6627,50800.0
2005-05-24 14:30:00,27.29,27.34,27.27,27.29,52800.0,20.6551,20.6929,20.64,20.6551,52800.0
2005-05-24 14:35:00,27.29,27.3,27.25,27.27,48200.0,20.6551,20.6627,20.6248,20.64,48200.0
2005-05-24 14:40:00,27.25,27.27,27.22,27.22,98800.0,20.6248,20.64,20.6021,20.6021,98800.0
2005-05-24 14:45:00,27.22,27.25,27.2,27.22,52400.0,20.6021,20.6248,20.587,20.6021,52400.0
2005-05-24 14:50:00,27.22,27.26,27.2,27.2,62800.0,20.6021,20.6324,20.587,20.587,62800.0
2005-05-24 14:55:00,27.2,27.26,27.2,27.26,71200.0,20.587,20.6324,20.587,20.6324,71200.0
2005-05-24 15:00:00,27.27,27.27,27.2,27.2,51400.0,20.64,20.64,20.587,20.587,51400.0
2005-05-24 15:05:00,27.2,27.23,27.18,27.22,76000.0,20.587,20.6097,20.5718,20.6021,76000.0
2005-05-24 15:10:00,27.22,27.27,27.21,27.23,78000.0,20.6021,20.64,20.5945,20.6097,78000.0
2005-05-24 15:15:00,27.23,27.27,27.2,27.2,87600.0,20.6097,20.64,20.587,20.587,87600.0
2005-05-24 15:20:00,27.21,27.29,27.2,27.29,77800.0,20.5945,20.6551,20.587,20.6551,77800.0
2005-05-24 15:25:00,27.29,27.38,27.27,27.35,107600.0,20.6551,20.7232,20.64,20.7005,107600.0
2005-05-24 15:30:00,27.36,27.39,27.34,27.38,113600.0,20.7081,20.7308,20.6929,20.7232,113600.0
2005-05-24 15:35:00,27.37,27.39,27.35,27.36,55200.0,20.7156,20.7308,20.7005,20.7081,55200.0
2005-05-24 15:40:00,27.36,27.38,27.34,27.36,53400.0,20.7081,20.7232,20.6929,20.7081,53400.0
2005-05-24 15:45:00,27.36,27.42,27.35,27.41,91400.0,20.7081,20.7535,20.7005,20.7459,91400.0
2005-05-24 15:50:00,27.42,27.43,27.4,27.42,66000.0,20.7535,20.7611,20.7383,20.7535,66000.0
2005-05-24 15:55:00,27.42,27.42,27.39,27.4,81400.0,20.7535,20.7535,20.7308,20.7383,81400.0
2005-05-25 09:30:00,27.21,27.31,27.17,27.31,205200.0,20.5945,20.6702,20.5643,20.6702,205200.0
2005-05-25 09:35:00,27.31,27.36,27.31,27.35,51000.0,20.6702,20.7081,20.6702,20.7005,51000.0
2005-05-25 09:40:00,27.36,27.37,27.31,27.33,57000.0,20.7081,20.7156,20.6702,20.6854,57000.0
2005-05-25 09:45:00,27.31,27.4,27.29,27.4,40000.0,20.6702,20.7383,20.6551,20.7383,40000.0
2005-05-25 09:50:00,27.4,27.4,27.35,27.37,33600.0,20.7383,20.7383,20.7005,20.7156,33600.0
2005-05-25 09:55:00,27.36,27.4,27.36,27.39,71800.0,20.7081,20.7383,20.7081,20.7308,71800.0
2005-05-25 10:00:00,27.4,27.5,27.4,27.49,69400.0,20.7383,20.814,20.7383,20.8065,69400.0
2005-05-25 10:05:00,27.49,27.49,27.46,27.47,33000.0,20.8065,20.8065,20.7838,20.7913,33000.0
2005-05-25 10:10:00,27.47,27.47,27.36,27.37,154800.0,20.7913,20.7913,20.7081,20.7156,154800.0
2005-05-25 10:15:00,27.38,27.41,27.33,27.4,46800.0,20.7232,20.7459,20.6854,20.7383,46800.0
2005-05-25 10:20:00,27.4,27.4,27.33,27.36,43000.0,20.7383,20.7383,20.6854,20.7081,43000.0
2005-05-25 10:25:00,27.36,27.42,27.36,27.42,31000.0,20.7081,20.7535,20.7081,20.7535,31000.0
2005-05-25 10:30:00,27.4,27.45,27.36,27.41,44600.0,20.7383,20.7762,20.7081,20.7459,44600.0
2005-05-25 10:35:00,27.4,27.4,27.37,27.38,31800.0,20.7383,20.7383,20.7156,20.7232,31800.0
2005-05-25 10:40:00,27.38,27.43,27.38,27.39,32600.0,20.7232,20.7611,20.7232,20.7308,32600.0
2005-05-25 10:45:00,27.39,27.43,27.39,27.41,50000.0,20.7308,20.7611,20.7308,20.7459,50000.0
2005-05-25 10:50:00,27.4,27.42,27.39,27.4,54600.0,20.7383,20.7535,20.7308,20.7383,54600.0
2005-05-25 10:55:00,27.4,27.43,27.4,27.41,50200.0,20.7383,20.7611,20.7383,20.7459,50200.0
2005-05-25 11:00:00,27.41,27.43,27.39,27.39,50800.0,20.7459,20.7611,20.7308,20.7308,50800.0
2005-05-25 11:05:00,27.39,27.43,27.39,27.42,75200.0,20.7308,20.7611,20.7308,20.7535,75200.0
2005-05-25 11:10:00,27.42,27.42,27.37,27.37,47600.0,20.7535,20.7535,20.7156,20.7156,47600.0
2005-05-25 11:15:00,27.37,27.4,27.34,27.38,32600.0,20.7156,20.7383,20.6929,20.7232,32600.0
2005-05-25 11:20:00,27.39,27.41,27.38,27.39,18200.0,20.7308,20.7459,20.7232,20.7308,18200.0
2005-05-25 11:25:00,27.4,27.42,27.39,27.4,13200.0,20.7383,20.7535,20.7308,20.7383,13200.0
2005-05-25 11:30:00,27.4,27.41,27.35,27.35,135400.0,20.7383,20.7459,20.7005,20.7005,135400.0
2005-05-25 11:35:00,27.34,27.35,27.31,27.31,45400.0,20.6929,20.7005,20.6702,20.6702,45400.0
2005-05-25 11:40:00,27.31,27.33,27.31,27.31,19000.0,20.6702,20.6854,20.6702,20.6702,19000.0
2005-05-25 11:45:00,27.32,27.32,27.3,27.3,31800.0,20.6778,20.6778,20.6627,20.6627,31800.0
2005-05-25 11:50:00,27.31,27.33,27.28,27.33,59600.0,20.6702,20.6854,20.6475,20.6854,59600.0
2005-05-25 11:55:00,27.33,27.36,27.32,27.36,9800.0,20.6854,20.7081,20.6778,20.7081,9800.0
2005-05-25 12:00:00,27.36,27.36,27.36,27.36,8000.0,20.7081,20.7081,20.7081,20.7081,8000.0
2005-05-25 12:05:00,27.36,27.38,27.35,27.37,37200.0,20.7081,20.7232,20.7005,20.7156,37200.0
2005-05-25 12:10:00,27.38,27.38,27.37,27.38,32400.0,20.7232,20.7232,20.7156,20.7232,32400.0
2005-05-25 12:15:00,27.36,27.37,27.35,27.35,23000.0,20.7081,20.7156,20.7005,20.7005,23000.0
2005-05-25 12:20:00,27.35,27.36,27.35,27.35,19400.0,20.7005,20.7081,20.7005,20.7005,19400.0
2005-05-25 12:25:00,27.35,27.36,27.33,27.33,30600.0,20.7005,20.7081,20.6854,20.6854,30600.0
2005-05-25 12:30:00,27.33,27.37,27.33,27.36,47400.0,20.6854,20.7156,20.6854,20.7081,47400.0
2005-05-25 12:35:00,27.36,27.38,27.36,27.36,12400.0,20.7081,20.7232,20.7081,20.7081,12400.0
2005-05-25 12:40:00,27.36,27.36,27.36,27.36,9800.0,20.7081,20.7081,20.7081,20.7081,9800.0
2005-05-25 12:45:00,27.36,27.36,27.35,27.35,16800.0,20.7081,20.7081,20.7005,20.7005,16800.0
2005-05-25 12:50:00,27.35,27.35,27.31,27.31,26200.0,20.7005,20.7005,20.6702,20.6702,26200.0
2005-05-25 12:55:00,27.32,27.32,27.29,27.29,58400.0,20.6778,20.6778,20.6551,20.6551,58400.0
2005-05-25 13:00:00,27.29,27.3,27.27,27.27,49800.0,20.6551,20.6627,20.64,20.64,49800.0
2005-05-25 13:05:00,27.28,27.31,27.27,27.3,52400.0,20.6475,20.6702,20.64,20.6627,52400.0
2005-05-25 13:10:00,27.3,27.3,27.3,27.3,26200.0,20.6627,20.6627,20.6627,20.6627,26200.0
2005-05-25 13:15:00,27.3,27.3,27.27,27.29,29800.0,20.6627,20.6627,20.64,20.6551,29800.0
2005-05-25 13:20:00,27.29,27.3,27.27,27.27,23200.0,20.6551,20.6627,20.64,20.64,23200.0
2005-05-25 13:25:00,27.29,27.3,27.26,27.27,40400.0,20.6551,20.6627,20.6324,20.64,40400.0
2005-05-25 13:30:00,27.27,27.29,27.25,27.27,77000.0,20.64,20.6551,20.6248,20.64,77000.0
2005-05-25 13:35:00,27.27,27.29,27.25,27.29,7600.0,20.64,20.6551,20.6248,20.6551,7600.0
2005-05-25 13:40:00,27.28,27.3,27.28,27.3,15000.0,20.6475,20.6627,20.6475,20.6627,15000.0
2005-05-25 13:45:00,27.3,27.31,27.3,27.31,36000.0,20.6627,20.6702,20.6627,20.6702,36000.0
2005-05-25 13:50:00,27.31,27.33,27.29,27.3,30600.0,20.6702,20.6854,20.6551,20.6627,30600.0
2005-05-25 13:55:00,27.3,27.33,27.3,27.32,25000.0,20.6627,20.6854,20.6627,20.6778,25000.0
2005-05-25 14:00:00,27.31,27.33,27.31,27.33,29400.0,20.6702,20.6854,20.6702,20.6854,29400.0
2005-05-25 14:05:00,27.33,27.35,27.32,27.34,60000.0,20.6854,20.7005,20.6778,20.6929,60000.0
2005-05-25 14:10:00,27.35,27.38,27.35,27.37,17600.0,20.7005,20.7232,20.7005,20.7156,17600.0
2005-05-25 14:15:00,27.37,27.37,27.33,27.34,37800.0,20.7156,20.7156,20.6854,20.6929,37800.0
2005-05-25 14:20:00,27.34,27.36,27.32,27.32,30200.0,20.6929,20.7081,20.6778,20.6778,30200.0
2005-05-25 14:25:00,27.33,27.36,27.31,27.36,74400.0,20.6854,20.7081,20.6702,20.7081,74400.0
2005-05-25 14:30:00,27.37,27.4,27.37,27.37,90000.0,20.7156,20.7383,20.7156,20.7156,90000.0
2005-05-25 14:35:00,27.36,27.38,27.32,27.33,38800.0,20.7081,20.7232,20.6778,20.6854,38800.0
2005-05-25 14:40:00,27.33,27.34,27.32,27.33,83000.0,20.6854,20.6929,20.6778,20.6854,83000.0
2005-05-25 14:45:00,27.34,27.34,27.33,27.34,33600.0,20.6929,20.6929,20.6854,20.6929,33600.0
2005-05-25 14:50:00,27.34,27.36,27.34,27.34,22600.0,20.6929,20.7081,20.6929,20.6929,22600.0
2005-05-25 14:55:00,27.34,27.38,27.33,27.37,79200.0,20.6929,20.7232,20.6854,20.7156,79200.0
2005-05-25 15:00:00,27.36,27.36,27.33,27.33,78400.0,20.7081,20.7081,20.6854,20.6854,78400.0
2005-05-25 15:05:00,27.32,27.33,27.3,27.32,67800.0,20.6778,20.6854,20.6627,20.6778,67800.0
2005-05-25 15:10:00,27.32,27.45,27.3,27.39,164600.0,20.6778,20.7762,20.6627,20.7308,164600.0
2005-05-25 15:15:00,27.4,27.43,27.39,27.4,118000.0,20.7383,20.7611,20.7308,20.7383,118000.0
2005-05-25 15:20:00,27.4,27.43,27.39,27.42,127000.0,20.7383,20.7611,20.7308,20.7535,127000.0
2005-05-25 15:25:00,27.43,27.43,27.42,27.43,46000.0,20.7611,20.7611,20.7535,20.7611,46000.0
2005-05-25 15:30:00,27.43,27.45,27.43,27.45,102200.0,20.7611,20.7762,20.7611,20.7762,102200.0
2005-05-25 15:35:00,27.45,27.5,27.45,27.5,74800.0,20.7762,20.814,20.7762,20.814,74800.0
2005-05-25 15:40:00,27.5,27.5,27.46,27.47,37600.0,20.814,20.814,20.7838,20.7913,37600.0
2005-05-25 15:45:00,27.47,27.49,27.47,27.49,57600.0,20.7913,20.8065,20.7913,20.8065,57600.0
2005-05-25 15:50:00,27.49,27.5,27.47,27.47,67400.0,20.8065,20.814,20.7913,20.7913,67400.0
2005-05-25 15:55:00,27.47,27.5,27.46,27.5,95400.0,20.7913,20.814,20.7838,20.814,95400.0
2005-05-26 09:30:00,27.58,27.67,27.49,27.5,339600.0,20.8746,20.9427,20.8065,20.814,339600.0
2005-05-26 09:35:00,27.5,27.55,27.49,27.55,87400.0,20.814,20.8519,20.8065,20.8519,87400.0
2005-05-26 09:40:00,27.55,27.56,27.46,27.49,94800.0,20.8519,20.8594,20.7838,20.8065,94800.0
2005-05-26 09:45:00,27.49,27.51,27.43,27.5,37000.0,20.8065,20.8216,20.7611,20.814,37000.0
2005-05-26 09:50:00,27.5,27.51,27.47,27.5,71800.0,20.814,20.8216,20.7913,20.814,71800.0
2005-05-26 09:55:00,27.5,27.53,27.48,27.53,60800.0,20.814,20.8367,20.7989,20.8367,60800.0
2005-05-26 10:00:00,27.52,27.53,27.49,27.5,51800.0,20.8292,20.8367,20.8065,20.814,51800.0
2005-05-26 10:05:00,27.5,27.55,27.49,27.52,74400.0,20.814,20.8519,20.8065,20.8292,74400.0
2005-05-26 10:10:00,27.52,27.54,27.51,27.52,60800.0,20.8292,20.8443,20.8216,20.8292,60800.0
2005-05-26 10:15:00,27.51,27.6,27.49,27.57,148800.0,20.8216,20.8897,20.8065,20.867,148800.0
2005-05-26 10:20:00,27.56,27.63,27.54,27.61,185000.0,20.8594,20.9124,20.8443,20.8973,185000.0
2005-05-26 10:25:00,27.62,27.67,27.61,27.67,146600.0,20.9049,20.9427,20.8973,20.9427,146600.0
2005-05-26 10:30:00,27.67,27.74,27.66,27.7,177600.0,20.9427,20.9957,20.9351,20.9654,177600.0
2005-05-26 10:35:00,27.71,27.71,27.62,27.67,101400.0,20.973,20.973,20.9049,20.9427,101400.0
2005-05-26 10:40:00,27.66,27.66,27.62,27.64,89800.0,20.9351,20.9351,20.9049,20.92,89800.0
2005-05-26 10:45:00,27.64,27.67,27.64,27.66,37000.0,20.92,20.9427,20.92,20.9351,37000.0
2005-05-26 10:50:00,27.67,27.69,27.66,27.67,39800.0,20.9427,20.9578,20.9351,20.9427,39800.0
2005-05-26 10:55:00,27.67,27.67,27.64,27.64,51400.0,20.9427,20.9427,20.92,20.92,51400.0
2005-05-26 11:00:00,27.64,27.65,27.61,27.61,84400.0,20.92,20.9276,20.8973,20.8973,84400.0
2005-05-26 11:05:00,27.61,27.63,27.58,27.63,50800.0,20.8973,20.9124,20.8746,20.9124,50800.0
2005-05-26 11:10:00,27.63,27.63,27.61,27.63,21600.0,20.9124,20.9124,20.8973,20.9124,21600.0
2005-05-26 11:15:00,27.62,27.67,27.62,27.66,37600.0,20.9049,20.9427,20.9049,20.9351,37600.0
2005-05-26 11:20:00,27.67,27.67,27.64,27.65,40800.0,20.9427,20.9427,20.92,20.9276,40800.0
2005-05-26 11:25:00,27.65,27.65,27.64,27.64,31800.0,20.9276,20.9276,20.92,20.92,31800.0
2005-05-26 11:30:00,27.64,27.66,27.61,27.61,69800.0,20.92,20.9351,20.8973,20.8973,69800.0
2005-05-26 11:35:00,27.62,27.63,27.61,27.63,45800.0,20.9049,20.9124,20.8973,20.9124,45800.0
2005-05-26 11:40:00,27.63,27.65,27.6,27.6,31000.0,20.9124,20.9276,20.8897,20.8897,31000.0
2005-05-26 11:45:00,27.61,27.61,27.57,27.6,45000.0,20.8973,20.8973,20.867,20.8897,45000.0
2005-05-26 11:50:00,27.59,27.6,27.59,27.59,25800.0,20.8822,20.8897,20.8822,20.8822,25800.0
2005-05-26 11:55:00,27.6,27.61,27.6,27.61,32000.0,20.8897,20.8973,20.8897,20.8973,32000.0
2005-05-26 12:00:00,27.61,27.61,27.61,27.61,29800.0,20.8973,20.8973,20.8973,20.8973,29800.0
2005-05-26 12:05:00,27.61,27.61,27.59,27.61,27800.0,20.8973,20.8973,20.8822,20.8973,27800.0
2005-05-26 12:10:00,27.61,27.61,27.58,27.58,14600.0,20.8973,20.8973,20.8746,20.8746,14600.0
2005-05-26 12:15:00,27.6,27.6,27.6,27.6,18400.0,20.8897,20.8897,20.8897,20.8897,18400.0
2005-05-26 12:20:00,27.6,27.61,27.59,27.6,43200.0,20.8897,20.8973,20.8822,20.8897,43200.0
2005-05-26 12:25:00,27.6,27.63,27.6,27.6,21600.0,20.8897,20.9124,20.8897,20.8897,21600.0
2005-05-26 12:30:00,27.6,27.61,27.59,27.59,18600.0,20.8897,20.8973,20.8822,20.8822,18600.0
2005-05-26 12:35:00,27.6,27.6,27.57,27.57,43000.0,20.8897,20.8897,20.867,20.867,43000.0
2005-05-26 12:40:00,27.57,27.59,27.56,27.58,35800.0,20.867,20.8822,20.8594,20.8746,35800.0
2005-05-26 12:45:00,27.58,27.58,27.55,27.57,48800.0,20.8746,20.8746,20.8519,20.867,48800.0
2005-05-26 12:50:00,27.57,27.59,27.57,27.59,35000.0,20.867,20.8822,20.867,20.8822,35000.0
2005-05-26 12:55:00,27.59,27.59,27.55,27.57,29600.0,20.8822,20.8822,20.8519,20.867,29600.0
2005-05-26 13:00:00,27.57,27.59,27.56,27.58,21800.0,20.867,20.8822,20.8594,20.8746,21800.0
2005-05-26 13:05:00,27.58,27.58,27.55,27.58,37600.0,20.8746,20.8746,20.8519,20.8746,37600.0
2005-05-26 13:10:00,27.58,27.6,27.56,27.6,22400.0,20.8746,20.8897,20.8594,20.8897,22400.0
2005-05-26 13:15:00,27.59,27.6,27.5,27.53,85200.0,20.8822,20.8897,20.814,20.8367,85200.0
2005-05-26 13:20:00,27.53,27.56,27.53,27.54,80400.0,20.8367,20.8594,20.8367,20.8443,80400.0
2005-05-26 13:25:00,27.55,27.55,27.5,27.52,56200.0,20.8519,20.8519,20.814,20.8292,56200.0
2005-05-26 13:30:00,27.53,27.53,27.5,27.52,23800.0,20.8367,20.8367,20.814,20.8292,23800.0
2005-05-26 13:35:00,27.52,27.53,27.5,27.5,46800.0,20.8292,20.8367,20.814,20.814,46800.0
2005-05-26 13:40:00,27.51,27.51,27.46,27.48,58400.0,20.8216,20.8216,20.7838,20.7989,58400.0
2005-05-26 13:45:00,27.47,27.5,27.47,27.49,37200.0,20.7913,20.814,20.7913,20.8065,37200.0
2005-05-26 13:50:00,27.49,27.5,27.49,27.5,26400.0,20.8065,20.814,20.8065,20.814,26400.0
2005-05-26 13:55:00,27.5,27.5,27.48,27.48,17600.0,20.814,20.814,20.7989,20.7989,17600.0
2005-05-26 14:00:00,27.48,27.48,27.46,27.47,33600.0,20.7989,20.7989,20.7838,20.7913,33600.0
2005-05-26 14:05:00,27.47,27.47,27.45,27.46,40800.0,20.7913,20.7913,20.7762,20.7838,40800.0
2005-05-26 14:10:00,27.46,27.47,27.44,27.45,53600.0,20.7838,20.7913,20.7686,20.7762,53600.0
2005-05-26 14:15:00,27.45,27.48,27.43,27.45,51000.0,20.7762,20.7989,20.7611,20.7762,51000.0
2005-05-26 14:20:00,27.46,27.5,27.44,27.5,28400.0,20.7838,20.814,20.7686,20.814,28400.0
2005-05-26 14:25:00,27.5,27.5,27.49,27.5,24400.0,20.814,20.814,20.8065,20.814,24400.0
2005-05-26 14:30:00,27.5,27.52,27.5,27.5,28400.0,20.814,20.8292,20.814,20.814,28400.0
2005-05-26 14:35:00,27.51,27.52,27.46,27.47,44000.0,20.8216,20.8292,20.7838,20.7913,44000.0
2005-05-26 14:40:00,27.48,27.5,27.47,27.5,21400.0,20.7989,20.814,20.7913,20.814,21400.0
2005-05-26 14:45:00,27.5,27.53,27.5,27.52,16000.0,20.814,20.8367,20.814,20.8292,16000.0
2005-05-26 14:50:00,27.53,27.53,27.49,27.49,57600.0,20.8367,20.8367,20.8065,20.8065,57600.0
2005-05-26 14:55:00,27.49,27.51,27.49,27.5,21000.0,20.8065,20.8216,20.8065,20.814,21000.0
2005-05-26 15:00:00,27.5,27.53,27.5,27.52,44200.0,20.814,20.8367,20.814,20.8292,44200.0
2005-05-26 15:05:00,27.53,27.55,27.52,27.54,49200.0,20.8367,20.8519,20.8292,20.8443,49200.0
2005-05-26 15:10:00,27.55,27.6,27.54,27.59,132000.0,20.8519,20.8897,20.8443,20.8822,132000.0
2005-05-26 15:15:00,27.59,27.61,27.58,27.6,92000.0,20.8822,20.8973,20.8746,20.8897,92000.0
2005-05-26 15:20:00,27.59,27.61,27.58,27.61,84600.0,20.8822,20.8973,20.8746,20.8973,84600.0
2005-05-26 15:25:00,27.61,27.61,27.59,27.59,41200.0,20.8973,20.8973,20.8822,20.8822,41200.0
2005-05-26 15:30:00,27.59,27.61,27.59,27.6,95000.0,20.8822,20.8973,20.8822,20.8897,95000.0
2005-05-26 15:35:00,27.6,27.65,27.6,27.65,169800.0,20.8897,20.9276,20.8897,20.9276,169800.0
2005-05-26 15:40:00,27.64,27.65,27.6,27.61,109200.0,20.92,20.9276,20.8897,20.8973,109200.0
2005-05-26 15:45:00,27.61,27.62,27.59,27.6,102000.0,20.8973,20.9049,20.8822,20.8897,102000.0
2005-05-26 15:50:00,27.6,27.61,27.6,27.6,73600.0,20.8897,20.8973,20.8897,20.8897,73600.0
2005-05-26 15:55:00,27.6,27.61,27.59,27.6,102200.0,20.8897,20.8973,20.8822,20.8897,102200.0
2005-05-27 09:30:00,27.66,27.68,27.55,27.57,158600.0,20.9351,20.9503,20.8519,20.867,158600.0
2005-05-27 09:35:00,27.58,27.64,27.57,27.64,50000.0,20.8746,20.92,20.867,20.92,50000.0
2005-05-27 09:40:00,27.65,27.66,27.61,27.64,47400.0,20.9276,20.9351,20.8973,20.92,47400.0
2005-05-27 09:45:00,27.63,27.72,27.63,27.7,52600.0,20.9124,20.9805,20.9124,20.9654,52600.0
2005-05-27 09:50:00,27.71,27.71,27.68,27.68,96400.0,20.973,20.973,20.9503,20.9503,96400.0
2005-05-27 09:55:00,27.68,27.75,27.68,27.71,60200.0,20.9503,21.0033,20.9503,20.973,60200.0
2005-05-27 10:00:00,27.71,27.78,27.71,27.74,65000.0,20.973,21.026,20.973,20.9957,65000.0
2005-05-27 10:05:00,27.74,27.74,27.7,27.73,72600.0,20.9957,20.9957,20.9654,20.9881,72600.0
2005-05-27 10:10:00,27.72,27.74,27.68,27.71,116000.0,20.9805,20.9957,20.9503,20.973,116000.0
2005-05-27 10:15:00,27.7,27.75,27.68,27.7,112400.0,20.9654,21.0033,20.9503,20.9654,112400.0
2005-05-27 10:20:00,27.7,27.74,27.69,27.7,75200.0,20.9654,20.9957,20.9578,20.9654,75200.0
2005-05-27 10:25:00,27.71,27.73,27.69,27.71,24400.0,20.973,20.9881,20.9578,20.973,24400.0
2005-05-27 10:30:00,27.7,27.71,27.7,27.71,36800.0,20.9654,20.973,20.9654,20.973,36800.0
2005-05-27 10:35:00,27.71,27.73,27.7,27.71,67800.0,20.973,20.9881,20.9654,20.973,67800.0
2005-05-27 10:40:00,27.71,27.71,27.69,27.7,44800.0,20.973,20.973,20.9578,20.9654,44800.0
2005-05-27 10:45:00,27.7,27.7,27.68,27.68,29200.0,20.9654,20.9654,20.9503,20.9503,29200.0
2005-05-27 10:50:00,27.68,27.71,27.68,27.7,28800.0,20.9503,20.973,20.9503,20.9654,28800.0
2005-05-27 10:55:00,27.7,27.73,27.69,27.73,102600.0,20.9654,20.9881,20.9578,20.9881,102600.0
2005-05-27 11:00:00,27.73,27.73,27.72,27.73,10200.0,20.9881,20.9881,20.9805,20.9881,10200.0
2005-05-27 11:05:00,27.73,27.75,27.73,27.74,29800.0,20.9881,21.0033,20.9881,20.9957,29800.0
2005-05-27 11:10:00,27.73,27.75,27.73,27.74,15600.0,20.9881,21.0033,20.9881,20.9957,15600.0
2005-05-27 11:15:00,27.74,27.74,27.71,27.72,12600.0,20.9957,20.9957,20.973,20.9805,12600.0
2005-05-27 11:20:00,27.71,27.75,27.71,27.75,45400.0,20.973,21.0033,20.973,21.0033,45400.0
2005-05-27 11:25:00,27.75,27.75,27.73,27.74,12600.0,21.0033,21.0033,20.9881,20.9957,12600.0
2005-05-27 11:30:00,27.73,27.74,27.72,27.72,18000.0,20.9881,20.9957,20.9805,20.9805,18000.0
2005-05-27 11:35:00,27.72,27.74,27.72,27.74,31000.0,20.9805,20.9957,20.9805,20.9957,31000.0
2005-05-27 11:40:00,27.74,27.75,27.71,27.72,49800.0,20.9957,21.0033,20.973,20.9805,49800.0
2005-05-27 11:45:00,27.72,27.72,27.7,27.71,30000.0,20.9805,20.9805,20.9654,20.973,30000.0
2005-05-27 11:50:00,27.71,27.72,27.71,27.71,30800.0,20.973,20.9805,20.973,20.973,30800.0
2005-05-27 11:55:00,27.71,27.72,27.71,27.72,13400.0,20.973,20.9805,20.973,20.9805,13400.0
2005-05-27 12:00:00,27.72,27.74,27.72,27.73,21000.0,20.9805,20.9957,20.9805,20.9881,21000.0
2005-05-27 12:05:00,27.73,27.73,27.72,27.72,11600.0,20.9881,20.9881,20.9805,20.9805,11600.0
2005-05-27 12:10:00,27.72,27.73,27.72,27.73,7800.0,20.9805,20.9881,20.9805,20.9881,7800.0
2005-05-27 12:15:00,27.73,27.74,27.73,27.74,19400.0,20.9881,20.9957,20.9881,20.9957,19400.0
2005-05-27 12:20:00,27.74,27.75,27.74,27.74,7400.0,20.9957,21.0033,20.9957,20.9957,7400.0
2005-05-27 12:25:00,27.74,27.74,27.72,27.73,56000.0,20.9957,20.9957,20.9805,20.9881,56000.0
2005-05-27 12:30:00,27.73,27.75,27.73,27.74,27200.0,20.9881,21.0033,20.9881,20.9957,27200.0
2005-05-27 12:35:00,27.75,27.75,27.74,27.75,91400.0,21.0033,21.0033,20.9957,21.0033,91400.0
2005-05-27 12:40:00,27.75,27.75,27.74,27.75,24000.0,21.0033,21.0033,20.9957,21.0033,24000.0
2005-05-27 12:45:00,27.75,27.77,27.75,27.75,36600.0,21.0033,21.0184,21.0033,21.0033,36600.0
2005-05-27 12:50:00,27.75,27.77,27.75,27.75,17400.0,21.0033,21.0184,21.0033,21.0033,17400.0
2005-05-27 12:55:00,27.76,27.78,27.76,27.77,10400.0,21.0108,21.026,21.0108,21.0184,10400.0
2005-05-27 13:00:00,27.77,27.78,27.75,27.75,21200.0,21.0184,21.026,21.0033,21.0033,21200.0
2005-05-27 13:05:00,27.77,27.83,27.75,27.82,77800.0,21.0184,21.0638,21.0033,21.0562,77800.0
2005-05-27 13:10:00,27.82,27.83,27.8,27.8,19600.0,21.0562,21.0638,21.0411,21.0411,19600.0
2005-05-27 13:15:00,27.8,27.8,27.79,27.79,23600.0,21.0411,21.0411,21.0335,21.0335,23600.0
2005-05-27 13:20:00,27.8,27.8,27.78,27.78,31600.0,21.0411,21.0411,21.026,21.026,31600.0
2005-05-27 13:25:00,27.78,27.78,27.7,27.71,87200.0,21.026,21.026,20.9654,20.973,87200.0
2005-05-27 13:30:00,27.71,27.74,27.71,27.73,14400.0,20.973,20.9957,20.973,20.9881,14400.0
2005-05-27 13:35:00,27.72,27.73,27.71,27.72,12400.0,20.9805,20.9881,20.973,20.9805,12400.0
2005-05-27 13:40:00,27.72,27.74,27.71,27.74,24600.0,20.9805,20.9957,20.973,20.9957,24600.0
2005-05-27 13:45:00,27.74,27.74,27.7,27.71,80200.0,20.9957,20.9957,20.9654,20.973,80200.0
2005-05-27 13:50:00,27.71,27.75,27.71,27.74,68400.0,20.973,21.0033,20.973,20.9957,68400.0
2005-05-27 13:55:00,27.73,27.75,27.73,27.74,28200.0,20.9881,21.0033,20.9881,20.9957,28200.0
2005-05-27 14:00:00,27.74,27.75,27.73,27.75,24000.0,20.9957,21.0033,20.9881,21.0033,24000.0
2005-05-27 14:05:00,27.75,27.78,27.75,27.78,32200.0,21.0033,21.026,21.0033,21.026,32200.0
2005-05-27 14:10:00,27.79,27.83,27.79,27.82,150600.0,21.0335,21.0638,21.0335,21.0562,150600.0
2005-05-27 14:15:00,27.82,27.83,27.8,27.8,31800.0,21.0562,21.0638,21.0411,21.0411,31800.0
2005-05-27 14:20:00,27.8,27.8,27.79,27.8,14800.0,21.0411,21.0411,21.0335,21.0411,14800.0
2005-05-27 14:25:00,27.8,27.81,27.77,27.77,191400.0,21.0411,21.0487,21.0184,21.0184,191400.0
2005-05-27 14:30:00,27.78,27.79,27.74,27.74,60600.0,21.026,21.0335,20.9957,20.9957,60600.0
2005-05-27 14:35:00,27.73,27.73,27.7,27.72,164000.0,20.9881,20.9881,20.9654,20.9805,164000.0
2005-05-27 14:40:00,27.72,27.75,27.72,27.75,21800.0,20.9805,21.0033,20.9805,21.0033,21800.0
2005-05-27 14:45:00,27.75,27.81,27.75,27.81,42800.0,21.0033,21.0487,21.0033,21.0487,42800.0
2005-05-27 14:50:00,27.81,27.83,27.8,27.82,44800.0,21.0487,21.0638,21.0411,21.0562,44800.0
2005-05-27 14:55:00,27.83,27.83,27.8,27.81,19600.0,21.0638,21.0638,21.0411,21.0487,19600.0
2005-05-27 15:00:00,27.8,27.82,27.79,27.82,15000.0,21.0411,21.0562,21.0335,21.0562,15000.0
2005-05-27 15:05:00,27.82,27.82,27.8,27.8,31600.0,21.0562,21.0562,21.0411,21.0411,31600.0
2005-05-27 15:10:00,27.81,27.82,27.78,27.82,95600.0,21.0487,21.0562,21.026,21.0562,95600.0
2005-05-27 15:15:00,27.82,27.85,27.81,27.84,64400.0,21.0562,21.0789,21.0487,21.0714,64400.0
2005-05-27 15:20:00,27.84,27.85,27.84,27.84,21200.0,21.0714,21.0789,21.0714,21.0714,21200.0
2005-05-27 15:25:00,27.85,27.85,27.84,27.85,20200.0,21.0789,21.0789,21.0714,21.0789,20200.0
2005-05-27 15:30:00,27.85,27.85,27.84,27.84,12400.0,21.0789,21.0789,21.0714,21.0714,12400.0
2005-05-27 15:35:00,27.84,27.84,27.82,27.84,21200.0,21.0714,21.0714,21.0562,21.0714,21200.0
2005-05-27 15:40:00,27.83,27.86,27.83,27.86,46800.0,21.0638,21.0865,21.0638,21.0865,46800.0
2005-05-27 15:45:00,27.85,27.86,27.82,27.83,43000.0,21.0789,21.0865,21.0562,21.0638,43000.0
2005-05-27 15:50:00,27.83,27.84,27.77,27.78,79600.0,21.0638,21.0714,21.0184,21.026,79600.0
2005-05-27 15:55:00,27.78,27.81,27.77,27.81,68000.0,21.026,21.0487,21.0184,21.0487,68000.0
2005-05-31 09:30:00,27.71,27.82,27.7,27.7,178200.0,20.973,21.0562,20.9654,20.9654,178200.0
2005-05-31 09:35:00,27.75,27.76,27.7,27.73,35800.0,21.0033,21.0108,20.9654,20.9881,35800.0
2005-05-31 09:40:00,27.73,27.73,27.67,27.71,73800.0,20.9881,20.9881,20.9427,20.973,73800.0
2005-05-31 09:45:00,27.71,27.71,27.65,27.68,36600.0,20.973,20.973,20.9276,20.9503,36600.0
2005-05-31 09:50:00,27.7,27.7,27.66,27.7,24400.0,20.9654,20.9654,20.9351,20.9654,24400.0
2005-05-31 09:55:00,27.71,27.71,27.6,27.6,114600.0,20.973,20.973,20.8897,20.8897,114600.0
2005-05-31 10:00:00,27.6,27.67,27.6,27.67,94000.0,20.8897,20.9427,20.8897,20.9427,94000.0
2005-05-31 10:05:00,27.66,27.66,27.6,27.65,58000.0,20.9351,20.9351,20.8897,20.9276,58000.0
2005-05-31 10:10:00,27.64,27.65,27.6,27.61,136400.0,20.92,20.9276,20.8897,20.8973,136400.0
2005-05-31 10:15:00,27.61,27.62,27.57,27.59,83800.0,20.8973,20.9049,20.867,20.8822,83800.0
2005-05-31 10:20:00,27.58,27.6,27.55,27.59,72800.0,20.8746,20.8897,20.8519,20.8822,72800.0
2005-05-31 10:25:00,27.59,27.59,27.58,27.59,63000.0,20.8822,20.8822,20.8746,20.8822,63000.0
2005-05-31 10:30:00,27.59,27.61,27.59,27.6,79800.0,20.8822,20.8973,20.8822,20.8897,79800.0
2005-05-31 10:35:00,27.6,27.61,27.58,27.58,36400.0,20.8897,20.8973,20.8746,20.8746,36400.0
2005-05-31 10:40:00,27.58,27.61,27.58,27.58,86600.0,20.8746,20.8973,20.8746,20.8746,86600.0
2005-05-31 10:45:00,27.59,27.61,27.56,27.58,32000.0,20.8822,20.8973,20.8594,20.8746,32000.0
2005-05-31 10:50:00,27.58,27.59,27.57,27.58,57600.0,20.8746,20.8822,20.867,20.8746,57600.0
2005-05-31 10:55:00,27.58,27.58,27.58,27.58,43000.0,20.8746,20.8746,20.8746,20.8746,43000.0
2005-05-31 11:00:00,27.58,27.58,27.54,27.54,80200.0,20.8746,20.8746,20.8443,20.8443,80200.0
2005-05-31 11:05:00,27.54,27.56,27.46,27.47,127800.0,20.8443,20.8594,20.7838,20.7913,127800.0
2005-05-31 11:10:00,27.46,27.48,27.45,27.47,67200.0,20.7838,20.7989,20.7762,20.7913,67200.0
2005-05-31 11:15:00,27.47,27.47,27.43,27.43,84200.0,20.7913,20.7913,20.7611,20.7611,84200.0
2005-05-31 11:20:00,27.43,27.46,27.43,27.46,93400.0,20.7611,20.7838,20.7611,20.7838,93400.0
2005-05-31 11:25:00,27.46,27.49,27.45,27.49,44000.0,20.7838,20.8065,20.7762,20.8065,44000.0
2005-05-31 11:30:00,27.49,27.5,27.49,27.5,34000.0,20.8065,20.814,20.8065,20.814,34000.0
2005-05-31 11:35:00,27.5,27.5,27.45,27.46,43800.0,20.814,20.814,20.7762,20.7838,43800.0
2005-05-31 11:40:00,27.46,27.46,27.44,27.44,32600.0,20.7838,20.7838,20.7686,20.7686,32600.0
2005-05-31 11:45:00,27.45,27.47,27.44,27.46,51800.0,20.7762,20.7913,20.7686,20.7838,51800.0
2005-05-31 11:50:00,27.47,27.48,27.46,27.47,43600.0,20.7913,20.7989,20.7838,20.7913,43600.0
2005-05-31 11:55:00,27.48,27.49,27.47,27.49,21800.0,20.7989,20.8065,20.7913,20.8065,21800.0
2005-05-31 12:00:00,27.5,27.52,27.48,27.49,18600.0,20.814,20.8292,20.7989,20.8065,18600.0
2005-05-31 12:05:00,27.49,27.5,27.46,27.5,39200.0,20.8065,20.814,20.7838,20.814,39200.0
2005-05-31 12:10:00,27.5,27.5,27.48,27.49,29600.0,20.814,20.814,20.7989,20.8065,29600.0
2005-05-31 12:15:00,27.49,27.52,27.49,27.5,12000.0,20.8065,20.8292,20.8065,20.814,12000.0
2005-05-31 12:20:00,27.52,27.55,27.51,27.54,47400.0,20.8292,20.8519,20.8216,20.8443,47400.0
2005-05-31 12:25:00,27.53,27.54,27.52,27.54,19000.0,20.8367,20.8443,20.8292,20.8443,19000.0
2005-05-31 12:30:00,27.54,27.54,27.52,27.52,19600.0,20.8443,20.8443,20.8292,20.8292,19600.0
2005-05-31 12:35:00,27.53,27.54,27.5,27.5,53400.0,20.8367,20.8443,20.814,20.814,53400.0
2005-05-31 12:40:00,27.5,27.51,27.47,27.47,26600.0,20.814,20.8216,20.7913,20.7913,26600.0
2005-05-31 12:45:00,27.47,27.49,27.47,27.48,21800.0,20.7913,20.8065,20.7913,20.7989,21800.0
2005-05-31 12:50:00,27.49,27.49,27.43,27.44,64200.0,20.8065,20.8065,20.7611,20.7686,64200.0
2005-05-31 12:55:00,27.45,27.45,27.43,27.44,32600.0,20.7762,20.7762,20.7611,20.7686,32600.0
2005-05-31 13:00:00,27.44,27.45,27.43,27.43,25400.0,20.7686,20.7762,20.7611,20.7611,25400.0
2005-05-31 13:05:00,27.43,27.47,27.43,27.45,35800.0,20.7611,20.7913,20.7611,20.7762,35800.0
2005-05-31 13:10:00,27.44,27.44,27.43,27.43,60800.0,20.7686,20.7686,20.7611,20.7611,60800.0
2005-05-31 13:15:00,27.44,27.44,27.43,27.43,7400.0,20.7686,20.7686,20.7611,20.7611,7400.0
2005-05-31 13:20:00,27.44,27.49,27.44,27.45,55600.0,20.7686,20.8065,20.7686,20.7762,55600.0
2005-05-31 13:25:00,27.46,27.47,27.43,27.43,41600.0,20.7838,20.7913,20.7611,20.7611,41600.0
2005-05-31 13:30:00,27.44,27.47,27.43,27.47,56600.0,20.7686,20.7913,20.7611,20.7913,56600.0
2005-05-31 13:35:00,27.46,27.5,27.46,27.49,53600.0,20.7838,20.814,20.7838,20.8065,53600.0
2005-05-31 13:40:00,27.49,27.5,27.49,27.5,19400.0,20.8065,20.814,20.8065,20.814,19400.0
2005-05-31 13:45:00,27.5,27.51,27.5,27.5,14600.0,20.814,20.8216,20.814,20.814,14600.0
2005-05-31 13:50:00,27.51,27.59,27.51,27.55,74800.0,20.8216,20.8822,20.8216,20.8519,74800.0
2005-05-31 13:55:00,27.55,27.56,27.54,27.55,23200.0,20.8519,20.8594,20.8443,20.8519,23200.0
2005-05-31 14:00:00,27.55,27.58,27.54,27.55,52400.0,20.8519,20.8746,20.8443,20.8519,52400.0
2005-05-31 14:05:00,27.54,27.56,27.54,27.55,23800.0,20.8443,20.8594,20.8443,20.8519,23800.0
2005-05-31 14:10:00,27.55,27.55,27.45,27.55,25800.0,20.8519,20.8519,20.7762,20.8519,25800.0
2005-05-31 14:15:00,27.55,27.55,27.53,27.55,42200.0,20.8519,20.8519,20.8367,20.8519,42200.0
2005-05-31 14:20:00,27.55,27.56,27.55,27.56,29800.0,20.8519,20.8594,20.8519,20.8594,29800.0
2005-05-31 14:25:00,27.56,27.57,27.55,27.56,31200.0,20.8594,20.867,20.8519,20.8594,31200.0
2005-05-31 14:30:00,27.56,27.59,27.55,27.58,83200.0,20.8594,20.8822,20.8519,20.8746,83200.0
2005-05-31 14:35:00,27.57,27.58,27.54,27.54,38400.0,20.867,20.8746,20.8443,20.8443,38400.0
2005-05-31 14:40:00,27.55,27.57,27.52,27.53,31800.0,20.8519,20.867,20.8292,20.8367,31800.0
2005-05-31 14:45:00,27.52,27.55,27.51,27.54,84200.0,20.8292,20.8519,20.8216,20.8443,84200.0
2005-05-31 14:50:00,27.54,27.55,27.5,27.5,253800.0,20.8443,20.8519,20.814,20.814,253800.0
2005-05-31 14:55:00,27.49,27.52,27.49,27.52,89800.0,20.8065,20.8292,20.8065,20.8292,89800.0
2005-05-31 15:00:00,27.52,27.53,27.5,27.5,191000.0,20.8292,20.8367,20.814,20.814,191000.0
2005-05-31 15:05:00,27.5,27.5,27.47,27.48,68800.0,20.814,20.814,20.7913,20.7989,68800.0
2005-05-31 15:10:00,27.48,27.51,27.47,27.5,32000.0,20.7989,20.8216,20.7913,20.814,32000.0
2005-05-31 15:15:00,27.5,27.55,27.5,27.53,67800.0,20.814,20.8519,20.814,20.8367,67800.0
2005-05-31 15:20:00,27.54,27.54,27.52,27.53,37200.0,20.8443,20.8443,20.8292,20.8367,37200.0
2005-05-31 15:25:00,27.53,27.54,27.5,27.5,59600.0,20.8367,20.8443,20.814,20.814,59600.0
2005-05-31 15:30:00,27.5,27.5,27.43,27.48,117600.0,20.814,20.814,20.7611,20.7989,117600.0
2005-05-31 15:35:00,27.47,27.49,27.47,27.48,52800.0,20.7913,20.8065,20.7913,20.7989,52800.0
2005-05-31 15:40:00,27.48,27.48,27.36,27.37,184200.0,20.7989,20.7989,20.7081,20.7156,184200.0
2005-05-31 15:45:00,27.37,27.4,27.37,27.4,145400.0,20.7156,20.7383,20.7156,20.7383,145400.0
2005-05-31 15:50:00,27.4,27.43,27.39,27.42,133200.0,20.7383,20.7611,20.7308,20.7535,133200.0
2005-05-31 15:55:00,27.43,27.43,27.37,27.41,256400.0,20.7611,20.7611,20.7156,20.7459,256400.0
2005-06-01 09:30:00,27.46,27.5,27.4,27.49,264000.0,20.7838,20.814,20.7383,20.8065,264000.0
2005-06-01 09:35:00,27.48,27.56,27.48,27.51,91400.0,20.7989,20.8594,20.7989,20.8216,91400.0
2005-06-01 09:40:00,27.5,27.57,27.5,27.54,49200.0,20.814,20.867,20.814,20.8443,49200.0
2005-06-01 09:45:00,27.53,27.54,27.47,27.49,53000.0,20.8367,20.8443,20.7913,20.8065,53000.0
2005-06-01 09:50:00,27.48,27.51,27.47,27.48,49000.0,20.7989,20.8216,20.7913,20.7989,49000.0
2005-06-01 09:55:00,27.48,27.54,27.45,27.49,68000.0,20.7989,20.8443,20.7762,20.8065,68000.0
2005-06-01 10:00:00,27.49,27.58,27.45,27.58,178200.0,20.8065,20.8746,20.7762,20.8746,178200.0
2005-06-01 10:05:00,27.58,27.77,27.57,27.71,183400.0,20.8746,21.0184,20.867,20.973,183400.0
2005-06-01 10:10:00,27.71,27.93,27.7,27.89,258600.0,20.973,21.1395,20.9654,21.1092,258600.0
2005-06-01 10:15:00,27.88,27.99,27.88,27.95,202000.0,21.1016,21.1849,21.1016,21.1546,202000.0
2005-06-01 10:20:00,27.95,27.96,27.92,27.95,118600.0,21.1546,21.1622,21.1319,21.1546,118600.0
2005-06-01 10:25:00,27.94,27.95,27.89,27.92,96000.0,21.1471,21.1546,21.1092,21.1319,96000.0
2005-06-01 10:30:00,27.92,27.97,27.9,27.9,114800.0,21.1319,21.1698,21.1168,21.1168,114800.0
2005-06-01 10:35:00,27.9,27.91,27.86,27.87,56200.0,21.1168,21.1244,21.0865,21.0941,56200.0
2005-06-01 10:40:00,27.87,27.88,27.82,27.84,75400.0,21.0941,21.1016,21.0562,21.0714,75400.0
2005-06-01 10:45:00,27.84,27.86,27.8,27.85,68400.0,21.0714,21.0865,21.0411,21.0789,68400.0
2005-06-01 10:50:00,27.83,27.84,27.8,27.8,63800.0,21.0638,21.0714,21.0411,21.0411,63800.0
2005-06-01 10:55:00,27.8,27.81,27.8,27.81,47200.0,21.0411,21.0487,21.0411,21.0487,47200.0
2005-06-01 11:00:00,27.8,27.85,27.8,27.82,93800.0,21.0411,21.0789,21.0411,21.0562,93800.0
2005-06-01 11:05:00,27.82,27.85,27.81,27.84,48400.0,21.0562,21.0789,21.0487,21.0714,48400.0
2005-06-01 11:10:00,27.83,27.86,27.82,27.86,60200.0,21.0638,21.0865,21.0562,21.0865,60200.0
2005-06-01 11:15:00,27.86,27.97,27.86,27.95,88200.0,21.0865,21.1698,21.0865,21.1546,88200.0
2005-06-01 11:20:00,27.95,27.99,27.93,27.95,76000.0,21.1546,21.1849,21.1395,21.1546,76000.0
2005-06-01 11:25:00,27.96,27.97,27.91,27.93,59800.0,21.1622,21.1698,21.1244,21.1395,59800.0
2005-06-01 11:30:00,27.93,27.93,27.88,27.92,60400.0,21.1395,21.1395,21.1016,21.1319,60400.0
2005-06-01 11:35:00,27.91,27.93,27.89,27.92,40400.0,21.1244,21.1395,21.1092,21.1319,40400.0
2005-06-01 11:40:00,27.91,27.92,27.88,27.89,29800.0,21.1244,21.1319,21.1016,21.1092,29800.0
2005-06-01 11:45:00,27.89,27.89,27.84,27.85,74400.0,21.1092,21.1092,21.0714,21.0789,74400.0
2005-06-01 11:50:00,27.85,27.9,27.85,27.88,78400.0,21.0789,21.1168,21.0789,21.1016,78400.0
2005-06-01 11:55:00,27.89,27.92,27.89,27.91,25400.0,21.1092,21.1319,21.1092,21.1244,25400.0
2005-06-01 12:00:00,27.9,27.92,27.89,27.9,62200.0,21.1168,21.1319,21.1092,21.1168,62200.0
2005-06-01 12:05:00,27.89,27.9,27.85,27.86,48200.0,21.1092,21.1168,21.0789,21.0865,48200.0
2005-06-01 12:10:00,27.88,27.88,27.83,27.85,105800.0,21.1016,21.1016,21.0638,21.0789,105800.0
2005-06-01 12:15:00,27.85,27.9,27.85,27.87,42000.0,21.0789,21.1168,21.0789,21.0941,42000.0
2005-06-01 12:20:00,27.87,27.87,27.85,27.85,53200.0,21.0941,21.0941,21.0789,21.0789,53200.0
2005-06-01 12:25:00,27.85,27.85,27.79,27.79,62800.0,21.0789,21.0789,21.0335,21.0335,62800.0
2005-06-01 12:30:00,27.8,27.87,27.79,27.84,95600.0,21.0411,21.0941,21.0335,21.0714,95600.0
2005-06-01 12:35:00,27.85,27.89,27.85,27.89,22000.0,21.0789,21.1092,21.0789,21.1092,22000.0
2005-06-01 12:40:00,27.88,27.88,27.85,27.86,30200.0,21.1016,21.1016,21.0789,21.0865,30200.0
2005-06-01 12:45:00,27.86,27.88,27.86,27.87,30800.0,21.0865,21.1016,21.0865,21.0941,30800.0
2005-06-01 12:50:00,27.88,27.88,27.86,27.88,79400.0,21.1016,21.1016,21.0865,21.1016,79400.0
2005-06-01 12:55:00,27.88,27.91,27.88,27.91,52600.0,21.1016,21.1244,21.1016,21.1244,52600.0
2005-06-01 13:00:00,27.92,27.92,27.88,27.88,63600.0,21.1319,21.1319,21.1016,21.1016,63600.0
2005-06-01 13:05:00,27.88,27.91,27.86,27.87,75000.0,21.1016,21.1244,21.0865,21.0941,75000.0
2005-06-01 13:10:00,27.86,27.88,27.86,27.88,27400.0,21.0865,21.1016,21.0865,21.1016,27400.0
2005-06-01 13:15:00,27.88,27.89,27.86,27.87,50600.0,21.1016,21.1092,21.0865,21.0941,50600.0
2005-06-01 13:20:00,27.87,27.9,27.85,27.89,32800.0,21.0941,21.1168,21.0789,21.1092,32800.0
2005-06-01 13:25:00,27.88,27.88,27.86,27.86,19000.0,21.1016,21.1016,21.0865,21.0865,19000.0
2005-06-01 13:30:00,27.86,27.88,27.86,27.86,47600.0,21.0865,21.1016,21.0865,21.0865,47600.0
2005-06-01 13:35:00,27.86,27.87,27.85,27.86,54200.0,21.0865,21.0941,21.0789,21.0865,54200.0
2005-06-01 13:40:00,27.86,27.87,27.85,27.85,63000.0,21.0865,21.0941,21.0789,21.0789,63000.0
2005-06-01 13:45:00,27.85,27.86,27.85,27.86,28000.0,21.0789,21.0865,21.0789,21.0865,28000.0
2005-06-01 13:50:00,27.85,27.86,27.84,27.85,47600.0,21.0789,21.0865,21.0714,21.0789,47600.0
2005-06-01 13:55:00,27.85,27.89,27.84,27.89,45000.0,21.0789,21.1092,21.0714,21.1092,45000.0
2005-06-01 14:00:00,27.89,27.91,27.85,27.86,26600.0,21.1092,21.1244,21.0789,21.0865,26600.0
2005-06-01 14:05:00,27.86,27.86,27.81,27.83,67800.0,21.0865,21.0865,21.0487,21.0638,67800.0
2005-06-01 14:10:00,27.84,27.85,27.81,27.83,67000.0,21.0714,21.0789,21.0487,21.0638,67000.0
2005-06-01 14:15:00,27.83,27.86,27.79,27.79,135000.0,21.0638,21.0865,21.0335,21.0335,135000.0
2005-06-01 14:20:00,27.79,27.81,27.75,27.77,28200.0,21.0335,21.0487,21.0033,21.0184,28200.0
2005-06-01 14:25:00,27.78,27.78,27.75,27.77,42000.0,21.026,21.026,21.0033,21.0184,42000.0
2005-06-01 14:30:00,27.77,27.78,27.74,27.75,88800.0,21.0184,21.026,20.9957,21.0033,88800.0
2005-06-01 14:35:00,27.76,27.78,27.75,27.76,70800.0,21.0108,21.026,21.0033,21.0108,70800.0
2005-06-01 14:40:00,27.75,27.76,27.7,27.73,65000.0,21.0033,21.0108,20.9654,20.9881,65000.0
2005-06-01 14:45:00,27.72,27.74,27.7,27.72,192200.0,20.9805,20.9957,20.9654,20.9805,192200.0
2005-06-01 14:50:00,27.71,27.79,27.71,27.79,104800.0,20.973,21.0335,20.973,21.0335,104800.0
2005-06-01 14:55:00,27.79,27.79,27.73,27.75,117800.0,21.0335,21.0335,20.9881,21.0033,117800.0
2005-06-01 15:00:00,27.75,27.77,27.74,27.75,64000.0,21.0033,21.0184,20.9957,21.0033,64000.0
2005-06-01 15:05:00,27.75,27.85,27.75,27.77,118600.0,21.0033,21.0789,21.0033,21.0184,118600.0
2005-06-01 15:10:00,27.77,27.79,27.75,27.76,34400.0,21.0184,21.0335,21.0033,21.0108,34400.0
2005-06-01 15:15:00,27.76,27.78,27.74,27.77,37200.0,21.0108,21.026,20.9957,21.0184,37200.0
2005-06-01 15:20:00,27.77,27.8,27.77,27.8,50000.0,21.0184,21.0411,21.0184,21.0411,50000.0
2005-06-01 15:25:00,27.8,27.8,27.78,27.78,44600.0,21.0411,21.0411,21.026,21.026,44600.0
2005-06-01 15:30:00,27.78,27.85,27.78,27.84,119600.0,21.026,21.0789,21.026,21.0714,119600.0
2005-06-01 15:35:00,27.85,27.85,27.78,27.84,87400.0,21.0789,21.0789,21.026,21.0714,87400.0
2005-06-01 15:40:00,27.84,27.87,27.81,27.81,150800.0,21.0714,21.0941,21.0487,21.0487,150800.0
2005-06-01 15:45:00,27.83,27.86,27.79,27.83,100600.0,21.0638,21.0865,21.0335,21.0638,100600.0
2005-06-01 15:50:00,27.83,27.85,27.81,27.82,67200.0,21.0638,21.0789,21.0487,21.0562,67200.0
2005-06-01 15:55:00,27.82,27.85,27.81,27.84,181400.0,21.0562,21.0789,21.0487,21.0714,181400.0
2005-06-02 09:30:00,27.49,27.51,27.25,27.42,291800.0,20.8065,20.8216,20.6248,20.7535,291800.0
2005-06-02 09:35:00,27.42,27.45,27.4,27.43,119400.0,20.7535,20.7762,20.7383,20.7611,119400.0
2005-06-02 09:40:00,27.43,27.43,27.33,27.33,134600.0,20.7611,20.7611,20.6854,20.6854,134600.0
2005-06-02 09:45:00,27.33,27.41,27.32,27.39,200800.0,20.6854,20.7459,20.6778,20.7308,200800.0
2005-06-02 09:50:00,27.39,27.47,27.36,27.47,109400.0,20.7308,20.7913,20.7081,20.7913,109400.0
2005-06-02 09:55:00,27.45,27.52,27.44,27.51,110600.0,20.7762,20.8292,20.7686,20.8216,110600.0
2005-06-02 10:00:00,27.52,27.65,27.51,27.6,141000.0,20.8292,20.9276,20.8216,20.8897,141000.0
2005-06-02 10:05:00,27.55,27.61,27.5,27.53,111000.0,20.8519,20.8973,20.814,20.8367,111000.0
2005-06-02 10:10:00,27.53,27.57,27.5,27.56,138600.0,20.8367,20.867,20.814,20.8594,138600.0
2005-06-02 10:15:00,27.56,27.56,27.5,27.54,52000.0,20.8594,20.8594,20.814,20.8443,52000.0
2005-06-02 10:20:00,27.54,27.56,27.54,27.55,56200.0,20.8443,20.8594,20.8443,20.8519,56200.0
2005-06-02 10:25:00,27.56,27.59,27.55,27.58,131600.0,20.8594,20.8822,20.8519,20.8746,131600.0
2005-06-02 10:30:00,27.57,27.66,27.57,27.64,119800.0,20.867,20.9351,20.867,20.92,119800.0
2005-06-02 10:35:00,27.64,27.64,27.6,27.64,97600.0,20.92,20.92,20.8897,20.92,97600.0
2005-06-02 10:40:00,27.64,27.84,27.63,27.82,242000.0,20.92,21.0714,20.9124,21.0562,242000.0
2005-06-02 10:45:00,27.8,27.83,27.7,27.72,160800.0,21.0411,21.0638,20.9654,20.9805,160800.0
2005-06-02 10:50:00,27.71,27.73,27.68,27.72,61800.0,20.973,20.9881,20.9503,20.9805,61800.0
2005-06-02 10:55:00,27.72,27.74,27.68,27.74,108400.0,20.9805,20.9957,20.9503,20.9957,108400.0
2005-06-02 11:00:00,27.72,27.74,27.65,27.66,61200.0,20.9805,20.9957,20.9276,20.9351,61200.0
2005-06-02 11:05:00,27.66,27.67,27.65,27.65,18600.0,20.9351,20.9427,20.9276,20.9276,18600.0
2005-06-02 11:10:00,27.65,27.68,27.65,27.66,23600.0,20.9276,20.9503,20.9276,20.9351,23600.0
2005-06-02 11:15:00,27.67,27.7,27.65,27.7,34000.0,20.9427,20.9654,20.9276,20.9654,34000.0
2005-06-02 11:20:00,27.7,27.73,27.68,27.73,42000.0,20.9654,20.9881,20.9503,20.9881,42000.0
2005-06-02 11:25:00,27.73,27.77,27.73,27.77,38200.0,20.9881,21.0184,20.9881,21.0184,38200.0
2005-06-02 11:30:00,27.77,27.78,27.71,27.71,45200.0,21.0184,21.026,20.973,20.973,45200.0
2005-06-02 11:35:00,27.72,27.75,27.72,27.73,29400.0,20.9805,21.0033,20.9805,20.9881,29400.0
2005-06-02 11:40:00,27.75,27.75,27.71,27.72,45400.0,21.0033,21.0033,20.973,20.9805,45400.0
2005-06-02 11:45:00,27.72,27.72,27.69,27.7,37000.0,20.9805,20.9805,20.9578,20.9654,37000.0
2005-06-02 11:50:00,27.69,27.7,27.67,27.7,20400.0,20.9578,20.9654,20.9427,20.9654,20400.0
2005-06-02 11:55:00,27.7,27.7,27.68,27.68,7200.0,20.9654,20.9654,20.9503,20.9503,7200.0
2005-06-02 12:00:00,27.7,27.75,27.69,27.74,84800.0,20.9654,21.0033,20.9578,20.9957,84800.0
2005-06-02 12:05:00,27.75,27.79,27.74,27.75,30000.0,21.0033,21.0335,20.9957,21.0033,30000.0
2005-06-02 12:10:00,27.76,27.77,27.75,27.76,11000.0,21.0108,21.0184,21.0033,21.0108,11000.0
2005-06-02 12:15:00,27.76,27.76,27.73,27.75,25000.0,21.0108,21.0108,20.9881,21.0033,25000.0
2005-06-02 12:20:00,27.75,27.76,27.74,27.75,18000.0,21.0033,21.0108,20.9957,21.0033,18000.0
2005-06-02 12:25:00,27.75,27.75,27.74,27.75,12000.0,21.0033,21.0033,20.9957,21.0033,12000.0
2005-06-02 12:30:00,27.75,27.76,27.75,27.75,11200.0,21.0033,21.0108,21.0033,21.0033,11200.0
2005-06-02 12:35:00,27.75,27.77,27.75,27.77,47800.0,21.0033,21.0184,21.0033,21.0184,47800.0
2005-06-02 12:40:00,27.77,27.8,27.77,27.79,33000.0,21.0184,21.0411,21.0184,21.0335,33000.0
2005-06-02 12:45:00,27.79,27.8,27.75,27.75,40400.0,21.0335,21.0411,21.0033,21.0033,40400.0
2005-06-02 12:50:00,27.75,27.78,27.75,27.78,17200.0,21.0033,21.026,21.0033,21.026,17200.0
2005-06-02 12:55:00,27.77,27.77,27.68,27.68,57800.0,21.0184,21.0184,20.9503,20.9503,57800.0
2005-06-02 13:00:00,27.68,27.72,27.68,27.7,28600.0,20.9503,20.9805,20.9503,20.9654,28600.0
2005-06-02 13:05:00,27.7,27.71,27.68,27.68,36400.0,20.9654,20.973,20.9503,20.9503,36400.0
2005-06-02 13:10:00,27.68,27.74,27.68,27.73,21800.0,20.9503,20.9957,20.9503,20.9881,21800.0
2005-06-02 13:15:00,27.73,27.79,27.72,27.78,34600.0,20.9881,21.0335,20.9805,21.026,34600.0
2005-06-02 13:20:00,27.77,27.77,27.74,27.75,62200.0,21.0184,21.0184,20.9957,21.0033,62200.0
2005-06-02 13:25:00,27.76,27.77,27.75,27.75,24400.0,21.0108,21.0184,21.0033,21.0033,24400.0
2005-06-02 13:30:00,27.75,27.77,27.75,27.75,83600.0,21.0033,21.0184,21.0033,21.0033,83600.0
2005-06-02 13:35:00,27.75,27.78,27.75,27.77,26000.0,21.0033,21.026,21.0033,21.0184,26000.0
2005-06-02 13:40:00,27.77,27.78,27.74,27.74,57000.0,21.0184,21.026,20.9957,20.9957,57000.0
2005-06-02 13:45:00,27.75,27.79,27.75,27.79,21200.0,21.0033,21.0335,21.0033,21.0335,21200.0
2005-06-02 13:50:00,27.78,27.8,27.75,27.78,66800.0,21.026,21.0411,21.0033,21.026,66800.0
2005-06-02 13:55:00,27.78,27.84,27.78,27.83,78600.0,21.026,21.0714,21.026,21.0638,78600.0
2005-06-02 14:00:00,27.82,27.89,27.82,27.89,73800.0,21.0562,21.1092,21.0562,21.1092,73800.0
2005-06-02 14:05:00,27.88,27.88,27.83,27.83,39600.0,21.1016,21.1016,21.0638,21.0638,39600.0
2005-06-02 14:10:00,27.84,27.86,27.83,27.84,35200.0,21.0714,21.0865,21.0638,21.0714,35200.0
2005-06-02 14:15:00,27.84,27.86,27.82,27.83,35600.0,21.0714,21.0865,21.0562,21.0638,35600.0
2005-06-02 14:20:00,27.83,27.88,27.83,27.86,24600.0,21.0638,21.1016,21.0638,21.0865,24600.0
2005-06-02 14:25:00,27.85,27.93,27.85,27.93,68000.0,21.0789,21.1395,21.0789,21.1395,68000.0
2005-06-02 14:30:00,27.9,27.93,27.9,27.92,31600.0,21.1168,21.1395,21.1168,21.1319,31600.0
2005-06-02 14:35:00,27.92,27.92,27.86,27.9,32600.0,21.1319,21.1319,21.0865,21.1168,32600.0
2005-06-02 14:40:00,27.9,27.92,27.88,27.9,32600.0,21.1168,21.1319,21.1016,21.1168,32600.0
2005-06-02 14:45:00,27.9,27.92,27.89,27.92,40800.0,21.1168,21.1319,21.1092,21.1319,40800.0
2005-06-02 14:50:00,27.92,27.97,27.91,27.97,71000.0,21.1319,21.1698,21.1244,21.1698,71000.0
2005-06-02 14:55:00,27.97,27.97,27.93,27.96,33600.0,21.1698,21.1698,21.1395,21.1622,33600.0
2005-06-02 15:00:00,27.96,27.97,27.93,27.96,67200.0,21.1622,21.1698,21.1395,21.1622,67200.0
2005-06-02 15:05:00,27.96,27.96,27.93,27.96,49600.0,21.1622,21.1622,21.1395,21.1622,49600.0
2005-06-02 15:10:00,27.96,28.0,27.95,27.99,112200.0,21.1622,21.1925,21.1546,21.1849,112200.0
2005-06-02 15:15:00,27.99,28.03,27.98,28.0,216800.0,21.1849,21.2152,21.1773,21.1925,216800.0
2005-06-02 15:20:00,28.0,28.05,27.99,28.05,102000.0,21.1925,21.2303,21.1849,21.2303,102000.0
2005-06-02 15:25:00,28.05,28.08,28.0,28.07,130400.0,21.2303,21.253,21.1925,21.2455,130400.0
2005-06-02 15:30:00,28.07,28.08,28.0,28.05,84800.0,21.2455,21.253,21.1925,21.2303,84800.0
2005-06-02 15:35:00,28.05,28.08,28.02,28.07,124000.0,21.2303,21.253,21.2076,21.2455,124000.0
2005-06-02 15:40:00,28.08,28.13,28.07,28.13,204000.0,21.253,21.2909,21.2455,21.2909,204000.0
2005-06-02 15:45:00,28.12,28.15,28.09,28.15,153800.0,21.2833,21.306,21.2606,21.306,153800.0
2005-06-02 15:50:00,28.15,28.16,28.1,28.13,158000.0,21.306,21.3136,21.2682,21.2909,158000.0
2005-06-02 15:55:00,28.13,28.14,28.09,28.13,252400.0,21.2909,21.2984,21.2606,21.2909,252400.0
2005-06-03 09:30:00,28.16,28.35,28.16,28.33,327800.0,21.3136,21.4574,21.3136,21.4422,327800.0
2005-06-03 09:35:00,28.33,28.38,28.23,28.27,177800.0,21.4422,21.4801,21.3666,21.3968,177800.0
2005-06-03 09:40:00,28.27,28.28,28.18,28.28,239600.0,21.3968,21.4044,21.3287,21.4044,239600.0
2005-06-03 09:45:00,28.28,28.28,28.2,28.21,102600.0,21.4044,21.4044,21.3438,21.3514,102600.0
2005-06-03 09:50:00,28.2,28.2,28.16,28.16,63600.0,21.3438,21.3438,21.3136,21.3136,63600.0
2005-06-03 09:55:00,28.16,28.16,28.09,28.09,64800.0,21.3136,21.3136,21.2606,21.2606,64800.0
2005-06-03 10:00:00,28.09,28.1,28.02,28.06,91600.0,21.2606,21.2682,21.2076,21.2379,91600.0
2005-06-03 10:05:00,28.05,28.14,28.02,28.11,84800.0,21.2303,21.2984,21.2076,21.2757,84800.0
2005-06-03 10:10:00,28.11,28.13,28.04,28.05,64400.0,21.2757,21.2909,21.2227,21.2303,64400.0
2005-06-03 10:15:00,28.04,28.07,28.0,28.02,58800.0,21.2227,21.2455,21.1925,21.2076,58800.0
2005-06-03 10:20:00,28.02,28.02,27.98,28.0,60600.0,21.2076,21.2076,21.1773,21.1925,60600.0
2005-06-03 10:25:00,28.0,28.07,27.99,28.07,59200.0,21.1925,21.2455,21.1849,21.2455,59200.0
2005-06-03 10:30:00,28.07,28.11,28.06,28.09,43400.0,21.2455,21.2757,21.2379,21.2606,43400.0
2005-06-03 10:35:00,28.09,28.09,28.05,28.05,19800.0,21.2606,21.2606,21.2303,21.2303,19800.0
2005-06-03 10:40:00,28.05,28.09,28.03,28.07,37400.0,21.2303,21.2606,21.2152,21.2455,37400.0
2005-06-03 10:45:00,28.08,28.16,28.07,28.15,68000.0,21.253,21.3136,21.2455,21.306,68000.0
2005-06-03 10:50:00,28.13,28.19,28.13,28.18,49400.0,21.2909,21.3363,21.2909,21.3287,49400.0
2005-06-03 10:55:00,28.18,28.18,28.13,28.13,21200.0,21.3287,21.3287,21.2909,21.2909,21200.0
2005-06-03 11:00:00,28.13,28.14,28.08,28.11,26000.0,21.2909,21.2984,21.253,21.2757,26000.0
2005-06-03 11:05:00,28.11,28.11,28.08,28.08,18400.0,21.2757,21.2757,21.253,21.253,18400.0
2005-06-03 11:10:00,28.08,28.11,28.08,28.08,60800.0,21.253,21.2757,21.253,21.253,60800.0
2005-06-03 11:15:00,28.08,28.09,28.03,28.04,35000.0,21.253,21.2606,21.2152,21.2227,35000.0
2005-06-03 11:20:00,28.03,28.03,28.0,28.01,44800.0,21.2152,21.2152,21.1925,21.2,44800.0
2005-06-03 11:25:00,28.0,28.0,27.96,27.98,46800.0,21.1925,21.1925,21.1622,21.1773,46800.0
2005-06-03 11:30:00,27.98,27.99,27.92,27.92,61800.0,21.1773,21.1849,21.1319,21.1319,61800.0
2005-06-03 11:35:00,27.92,27.92,27.88,27.88,68800.0,21.1319,21.1319,21.1016,21.1016,68800.0
2005-06-03 11:40:00,27.89,27.93,27.89,27.9,31400.0,21.1092,21.1395,21.1092,21.1168,31400.0
2005-06-03 11:45:00,27.89,27.9,27.8,27.81,90600.0,21.1092,21.1168,21.0411,21.0487,90600.0
2005-06-03 11:50:00,27.81,27.85,27.77,27.78,42400.0,21.0487,21.0789,21.0184,21.026,42400.0
2005-06-03 11:55:00,27.78,27.84,27.75,27.8,87400.0,21.026,21.0714,21.0033,21.0411,87400.0
2005-06-03 12:00:00,27.79,27.85,27.79,27.85,59400.0,21.0335,21.0789,21.0335,21.0789,59400.0
2005-06-03 12:05:00,27.83,27.83,27.78,27.79,61200.0,21.0638,21.0638,21.026,21.0335,61200.0
2005-06-03 12:10:00,27.78,27.83,27.75,27.81,70000.0,21.026,21.0638,21.0033,21.0487,70000.0
2005-06-03 12:15:00,27.8,27.84,27.78,27.84,53400.0,21.0411,21.0714,21.026,21.0714,53400.0
2005-06-03 12:20:00,27.84,27.85,27.83,27.84,27600.0,21.0714,21.0789,21.0638,21.0714,27600.0
2005-06-03 12:25:00,27.84,27.88,27.84,27.87,60400.0,21.0714,21.1016,21.0714,21.0941,60400.0
2005-06-03 12:30:00,27.86,27.87,27.8,27.83,60200.0,21.0865,21.0941,21.0411,21.0638,60200.0
2005-06-03 12:35:00,27.81,27.83,27.77,27.83,30800.0,21.0487,21.0638,21.0184,21.0638,30800.0
2005-06-03 12:40:00,27.82,27.84,27.82,27.83,16600.0,21.0562,21.0714,21.0562,21.0638,16600.0
2005-06-03 12:45:00,27.83,27.83,27.81,27.82,37400.0,21.0638,21.0638,21.0487,21.0562,37400.0
2005-06-03 12:50:00,27.82,27.86,27.82,27.86,35600.0,21.0562,21.0865,21.0562,21.0865,35600.0
2005-06-03 12:55:00,27.86,27.88,27.85,27.88,34400.0,21.0865,21.1016,21.0789,21.1016,34400.0
2005-06-03 13:00:00,27.88,27.88,27.85,27.85,25200.0,21.1016,21.1016,21.0789,21.0789,25200.0
2005-06-03 13:05:00,27.85,27.86,27.85,27.86,49600.0,21.0789,21.0865,21.0789,21.0865,49600.0
2005-06-03 13:10:00,27.86,27.91,27.86,27.87,84400.0,21.0865,21.1244,21.0865,21.0941,84400.0
2005-06-03 13:15:00,27.86,27.87,27.77,27.86,93000.0,21.0865,21.0941,21.0184,21.0865,93000.0
2005-06-03 13:20:00,27.86,27.87,27.86,27.86,17000.0,21.0865,21.0941,21.0865,21.0865,17000.0
2005-06-03 13:25:00,27.87,27.88,27.83,27.85,61000.0,21.0941,21.1016,21.0638,21.0789,61000.0
2005-06-03 13:30:00,27.85,27.87,27.85,27.87,21000.0,21.0789,21.0941,21.0789,21.0941,21000.0
2005-06-03 13:35:00,27.86,27.87,27.84,27.85,38600.0,21.0865,21.0941,21.0714,21.0789,38600.0
2005-06-03 13:40:00,27.85,27.86,27.8,27.82,37000.0,21.0789,21.0865,21.0411,21.0562,37000.0
2005-06-03 13:45:00,27.82,27.84,27.77,27.8,40000.0,21.0562,21.0714,21.0184,21.0411,40000.0
2005-06-03 13:50:00,27.81,27.82,27.79,27.8,28800.0,21.0487,21.0562,21.0335,21.0411,28800.0
2005-06-03 13:55:00,27.81,27.82,27.79,27.79,24600.0,21.0487,21.0562,21.0335,21.0335,24600.0
2005-06-03 14:00:00,27.79,27.79,27.72,27.77,113800.0,21.0335,21.0335,20.9805,21.0184,113800.0
2005-06-03 14:05:00,27.75,27.75,27.73,27.75,28000.0,21.0033,21.0033,20.9881,21.0033,28000.0
2005-06-03 14:10:00,27.75,27.75,27.73,27.75,18800.0,21.0033,21.0033,20.9881,21.0033,18800.0
2005-06-03 14:15:00,27.74,27.78,27.74,27.78,37200.0,20.9957,21.026,20.9957,21.026,37200.0
2005-06-03 14:20:00,27.78,27.79,27.77,27.77,27000.0,21.026,21.0335,21.0184,21.0184,27000.0
2005-06-03 14:25:00,27.76,27.76,27.72,27.72,36000.0,21.0108,21.0108,20.9805,20.9805,36000.0
2005-06-03 14:30:00,27.72,27.74,27.72,27.74,60200.0,20.9805,20.9957,20.9805,20.9957,60200.0
2005-06-03 14:35:00,27.74,27.74,27.71,27.74,57400.0,20.9957,20.9957,20.973,20.9957,57400.0
2005-06-03 14:40:00,27.74,27.74,27.71,27.74,47200.0,20.9957,20.9957,20.973,20.9957,47200.0
2005-06-03 14:45:00,27.74,27.74,27.71,27.72,48600.0,20.9957,20.9957,20.973,20.9805,48600.0
2005-06-03 14:50:00,27.72,27.73,27.67,27.68,372200.0,20.9805,20.9881,20.9427,20.9503,372200.0
2005-06-03 14:55:00,27.68,27.72,27.68,27.72,26200.0,20.9503,20.9805,20.9503,20.9805,26200.0
2005-06-03 15:00:00,27.72,27.73,27.68,27.71,46000.0,20.9805,20.9881,20.9503,20.973,46000.0
2005-06-03 15:05:00,27.71,27.78,27.7,27.76,50200.0,20.973,21.026,20.9654,21.0108,50200.0
2005-06-03 15:10:00,27.76,27.76,27.72,27.73,46400.0,21.0108,21.0108,20.9805,20.9881,46400.0
2005-06-03 15:15:00,27.73,27.73,27.7,27.73,42400.0,20.9881,20.9881,20.9654,20.9881,42400.0
2005-06-03 15:20:00,27.73,27.74,27.68,27.68,40000.0,20.9881,20.9957,20.9503,20.9503,40000.0
2005-06-03 15:25:00,27.68,27.7,27.67,27.68,38400.0,20.9503,20.9654,20.9427,20.9503,38400.0
2005-06-03 15:30:00,27.68,27.72,27.68,27.72,27400.0,20.9503,20.9805,20.9503,20.9805,27400.0
2005-06-03 15:35:00,27.72,27.74,27.7,27.7,31200.0,20.9805,20.9957,20.9654,20.9654,31200.0
2005-06-03 15:40:00,27.71,27.77,27.7,27.76,49600.0,20.973,21.0184,20.9654,21.0108,49600.0
2005-06-03 15:45:00,27.77,27.77,27.71,27.71,60200.0,21.0184,21.0184,20.973,20.973,60200.0
2005-06-03 15:50:00,27.71,27.71,27.7,27.71,86200.0,20.973,20.973,20.9654,20.973,86200.0
2005-06-03 15:55:00,27.71,27.73,27.71,27.72,123000.0,20.973,20.9881,20.973,20.9805,123000.0
2005-06-06 09:30:00,27.75,27.95,27.71,27.91,133000.0,21.0033,21.1546,20.973,21.1244,133000.0
2005-06-06 09:35:00,27.91,27.92,27.86,27.88,46600.0,21.1244,21.1319,21.0865,21.1016,46600.0
2005-06-06 09:40:00,27.89,27.9,27.81,27.81,59000.0,21.1092,21.1168,21.0487,21.0487,59000.0
2005-06-06 09:45:00,27.81,27.88,27.81,27.87,73000.0,21.0487,21.1016,21.0487,21.0941,73000.0
2005-06-06 09:50:00,27.87,27.87,27.82,27.83,52600.0,21.0941,21.0941,21.0562,21.0638,52600.0
2005-06-06 09:55:00,27.84,27.86,27.82,27.82,38000.0,21.0714,21.0865,21.0562,21.0562,38000.0
2005-06-06 10:00:00,27.82,27.85,27.75,27.75,26200.0,21.0562,21.0789,21.0033,21.0033,26200.0
2005-06-06 10:05:00,27.76,27.79,27.75,27.76,27600.0,21.0108,21.0335,21.0033,21.0108,27600.0
2005-06-06 10:10:00,27.77,27.85,27.77,27.83,35800.0,21.0184,21.0789,21.0184,21.0638,35800.0
2005-06-06 10:15:00,27.81,27.83,27.79,27.8,39400.0,21.0487,21.0638,21.0335,21.0411,39400.0
2005-06-06 10:20:00,27.79,27.81,27.74,27.79,90200.0,21.0335,21.0487,20.9957,21.0335,90200.0
2005-06-06 10:25:00,27.81,27.84,27.77,27.82,23000.0,21.0487,21.0714,21.0184,21.0562,23000.0
2005-06-06 10:30:00,27.82,27.84,27.8,27.83,28800.0,21.0562,21.0714,21.0411,21.0638,28800.0
2005-06-06 10:35:00,27.82,27.85,27.8,27.83,29200.0,21.0562,21.0789,21.0411,21.0638,29200.0
2005-06-06 10:40:00,27.83,27.87,27.83,27.86,36800.0,21.0638,21.0941,21.0638,21.0865,36800.0
2005-06-06 10:45:00,27.86,27.86,27.82,27.83,24800.0,21.0865,21.0865,21.0562,21.0638,24800.0
2005-06-06 10:50:00,27.83,27.84,27.8,27.81,26000.0,21.0638,21.0714,21.0411,21.0487,26000.0
2005-06-06 10:55:00,27.8,27.85,27.8,27.84,45000.0,21.0411,21.0789,21.0411,21.0714,45000.0
2005-06-06 11:00:00,27.83,27.86,27.82,27.83,42000.0,21.0638,21.0865,21.0562,21.0638,42000.0
2005-06-06 11:05:00,27.83,27.86,27.82,27.84,18600.0,21.0638,21.0865,21.0562,21.0714,18600.0
2005-06-06 11:10:00,27.84,27.88,27.84,27.88,26000.0,21.0714,21.1016,21.0714,21.1016,26000.0
2005-06-06 11:15:00,27.89,27.89,27.86,27.86,13400.0,21.1092,21.1092,21.0865,21.0865,13400.0
2005-06-06 11:20:00,27.86,27.91,27.86,27.91,26600.0,21.0865,21.1244,21.0865,21.1244,26600.0
2005-06-06 11:25:00,27.9,27.92,27.89,27.91,11400.0,21.1168,21.1319,21.1092,21.1244,11400.0
2005-06-06 11:30:00,27.9,27.93,27.89,27.91,19600.0,21.1168,21.1395,21.1092,21.1244,19600.0
2005-06-06 11:35:00,27.91,27.91,27.9,27.9,18800.0,21.1244,21.1244,21.1168,21.1168,18800.0
2005-06-06 11:40:00,27.9,27.92,27.9,27.91,21600.0,21.1168,21.1319,21.1168,21.1244,21600.0
2005-06-06 11:45:00,27.91,27.91,27.89,27.89,41200.0,21.1244,21.1244,21.1092,21.1092,41200.0
2005-06-06 11:50:00,27.89,27.91,27.89,27.89,14600.0,21.1092,21.1244,21.1092,21.1092,14600.0
2005-06-06 11:55:00,27.89,27.89,27.88,27.89,25800.0,21.1092,21.1092,21.1016,21.1092,25800.0
2005-06-06 12:00:00,27.89,27.95,27.89,27.95,38600.0,21.1092,21.1546,21.1092,21.1546,38600.0
2005-06-06 12:05:00,27.95,27.97,27.95,27.96,21400.0,21.1546,21.1698,21.1546,21.1622,21400.0
2005-06-06 12:10:00,27.95,27.96,27.93,27.93,44800.0,21.1546,21.1622,21.1395,21.1395,44800.0
2005-06-06 12:15:00,27.93,27.98,27.93,27.98,36600.0,21.1395,21.1773,21.1395,21.1773,36600.0
2005-06-06 12:20:00,27.98,28.0,27.96,27.96,37600.0,21.1773,21.1925,21.1622,21.1622,37600.0
2005-06-06 12:25:00,27.97,27.99,27.93,27.96,36400.0,21.1698,21.1849,21.1395,21.1622,36400.0
2005-06-06 12:30:00,27.95,27.97,27.93,27.94,36600.0,21.1546,21.1698,21.1395,21.1471,36600.0
2005-06-06 12:35:00,27.95,27.96,27.94,27.96,7800.0,21.1546,21.1622,21.1471,21.1622,7800.0
2005-06-06 12:40:00,27.96,27.96,27.95,27.95,6800.0,21.1622,21.1622,21.1546,21.1546,6800.0
2005-06-06 12:45:00,27.95,27.96,27.93,27.94,16200.0,21.1546,21.1622,21.1395,21.1471,16200.0
2005-06-06 12:50:00,27.93,27.96,27.93,27.95,11400.0,21.1395,21.1622,21.1395,21.1546,11400.0
2005-06-06 12:55:00,27.96,27.96,27.95,27.96,20600.0,21.1622,21.1622,21.1546,21.1622,20600.0
2005-06-06 13:00:00,27.95,27.96,27.95,27.95,20600.0,21.1546,21.1622,21.1546,21.1546,20600.0
2005-06-06 13:05:00,27.94,27.95,27.9,27.91,43600.0,21.1471,21.1546,21.1168,21.1244,43600.0
2005-06-06 13:10:00,27.9,27.91,27.88,27.88,20800.0,21.1168,21.1244,21.1016,21.1016,20800.0
2005-06-06 13:15:00,27.88,27.91,27.88,27.9,13000.0,21.1016,21.1244,21.1016,21.1168,13000.0
2005-06-06 13:20:00,27.89,27.91,27.88,27.9,21200.0,21.1092,21.1244,21.1016,21.1168,21200.0
2005-06-06 13:25:00,27.9,27.91,27.89,27.91,15200.0,21.1168,21.1244,21.1092,21.1244,15200.0
2005-06-06 13:30:00,27.91,27.91,27.9,27.9,27600.0,21.1244,21.1244,21.1168,21.1168,27600.0
2005-06-06 13:35:00,27.9,27.91,27.89,27.91,36200.0,21.1168,21.1244,21.1092,21.1244,36200.0
2005-06-06 13:40:00,27.92,27.95,27.91,27.93,16800.0,21.1319,21.1546,21.1244,21.1395,16800.0
2005-06-06 13:45:00,27.94,27.96,27.9,27.93,50400.0,21.1471,21.1622,21.1168,21.1395,50400.0
2005-06-06 13:50:00,27.93,27.93,27.91,27.93,26200.0,21.1395,21.1395,21.1244,21.1395,26200.0
2005-06-06 13:55:00,27.93,27.95,27.92,27.94,61800.0,21.1395,21.1546,21.1319,21.1471,61800.0
2005-06-06 14:00:00,27.94,27.95,27.93,27.94,53600.0,21.1471,21.1546,21.1395,21.1471,53600.0
2005-06-06 14:05:00,27.95,27.98,27.93,27.95,100800.0,21.1546,21.1773,21.1395,21.1546,100800.0
2005-06-06 14:10:00,27.95,27.97,27.93,27.94,56800.0,21.1546,21.1698,21.1395,21.1471,56800.0
2005-06-06 14:15:00,27.94,27.95,27.93,27.93,20800.0,21.1471,21.1546,21.1395,21.1395,20800.0
2005-06-06 14:20:00,27.94,27.95,27.93,27.93,38000.0,21.1471,21.1546,21.1395,21.1395,38000.0
2005-06-06 14:25:00,27.93,27.95,27.93,27.94,36400.0,21.1395,21.1546,21.1395,21.1471,36400.0
2005-06-06 14:30:00,27.95,27.95,27.93,27.95,18600.0,21.1546,21.1546,21.1395,21.1546,18600.0
2005-06-06 14:35:00,27.95,27.95,27.93,27.94,19400.0,21.1546,21.1546,21.1395,21.1471,19400.0
2005-06-06 14:40:00,27.93,27.94,27.92,27.92,36400.0,21.1395,21.1471,21.1319,21.1319,36400.0
2005-06-06 14:45:00,27.93,27.93,27.92,27.93,37800.0,21.1395,21.1395,21.1319,21.1395,37800.0
2005-06-06 14:50:00,27.93,27.95,27.93,27.94,17600.0,21.1395,21.1546,21.1395,21.1471,17600.0
2005-06-06 14:55:00,27.93,27.94,27.86,27.86,103800.0,21.1395,21.1471,21.0865,21.0865,103800.0
2005-06-06 15:00:00,27.86,27.91,27.86,27.88,48000.0,21.0865,21.1244,21.0865,21.1016,48000.0
2005-06-06 15:05:00,27.88,27.89,27.84,27.86,36000.0,21.1016,21.1092,21.0714,21.0865,36000.0
2005-06-06 15:10:00,27.86,27.89,27.86,27.89,82800.0,21.0865,21.1092,21.0865,21.1092,82800.0
2005-06-06 15:15:00,27.89,27.91,27.89,27.9,183000.0,21.1092,21.1244,21.1092,21.1168,183000.0
2005-06-06 15:20:00,27.9,27.93,27.9,27.92,36000.0,21.1168,21.1395,21.1168,21.1319,36000.0
2005-06-06 15:25:00,27.92,27.94,27.92,27.93,29200.0,21.1319,21.1471,21.1319,21.1395,29200.0
2005-06-06 15:30:00,27.94,27.95,27.91,27.92,46400.0,21.1471,21.1546,21.1244,21.1319,46400.0
2005-06-06 15:35:00,27.92,27.96,27.92,27.95,46600.0,21.1319,21.1622,21.1319,21.1546,46600.0
2005-06-06 15:40:00,27.95,27.95,27.93,27.93,30400.0,21.1546,21.1546,21.1395,21.1395,30400.0
2005-06-06 15:45:00,27.93,27.95,27.93,27.93,16000.0,21.1395,21.1546,21.1395,21.1395,16000.0
2005-06-06 15:50:00,27.93,27.98,27.92,27.93,45400.0,21.1395,21.1773,21.1319,21.1395,45400.0
2005-06-06 15:55:00,27.93,27.94,27.9,27.9,121800.0,21.1395,21.1471,21.1168,21.1168,121800.0
2005-06-07 09:30:00,27.88,27.98,27.88,27.94,169000.0,21.1016,21.1773,21.1016,21.1471,169000.0
2005-06-07 09:35:00,27.95,27.95,27.92,27.93,75400.0,21.1546,21.1546,21.1319,21.1395,75400.0
2005-06-07 09:40:00,27.93,28.0,27.93,27.99,58600.0,21.1395,21.1925,21.1395,21.1849,58600.0
2005-06-07 09:45:00,27.99,28.05,27.99,28.04,81200.0,21.1849,21.2303,21.1849,21.2227,81200.0
2005-06-07 09:50:00,28.04,28.13,28.03,28.1,130200.0,21.2227,21.2909,21.2152,21.2682,130200.0
2005-06-07 09:55:00,28.1,28.15,28.1,28.14,84000.0,21.2682,21.306,21.2682,21.2984,84000.0
2005-06-07 10:00:00,28.14,28.2,28.13,28.2,73800.0,21.2984,21.3438,21.2909,21.3438,73800.0
2005-06-07 10:05:00,28.2,28.25,28.17,28.25,68400.0,21.3438,21.3817,21.3211,21.3817,68400.0
2005-06-07 10:10:00,28.25,28.28,28.24,28.25,153200.0,21.3817,21.4044,21.3741,21.3817,153200.0
2005-06-07 10:15:00,28.25,28.32,28.25,28.3,89600.0,21.3817,21.4347,21.3817,21.4195,89600.0
2005-06-07 10:20:00,28.3,28.38,28.27,28.38,106400.0,21.4195,21.4801,21.3968,21.4801,106400.0
2005-06-07 10:25:00,28.38,28.45,28.35,28.4,171000.0,21.4801,21.5331,21.4574,21.4952,171000.0
2005-06-07 10:30:00,28.39,28.45,28.39,28.4,110600.0,21.4877,21.5331,21.4877,21.4952,110600.0
2005-06-07 10:35:00,28.39,28.4,28.3,28.33,93200.0,21.4877,21.4952,21.4195,21.4422,93200.0
2005-06-07 10:40:00,28.33,28.43,28.3,28.43,73600.0,21.4422,21.5179,21.4195,21.5179,73600.0
2005-06-07 10:45:00,28.43,28.43,28.38,28.39,44600.0,21.5179,21.5179,21.4801,21.4877,44600.0
2005-06-07 10:50:00,28.39,28.42,28.34,28.36,65800.0,21.4877,21.5104,21.4498,21.4649,65800.0
2005-06-07 10:55:00,28.36,28.36,28.35,28.36,26800.0,21.4649,21.4649,21.4574,21.4649,26800.0
2005-06-07 11:00:00,28.36,28.36,28.35,28.36,27400.0,21.4649,21.4649,21.4574,21.4649,27400.0
2005-06-07 11:05:00,28.36,28.39,28.32,28.35,96800.0,21.4649,21.4877,21.4347,21.4574,96800.0
2005-06-07 11:10:00,28.36,28.39,28.35,28.36,42200.0,21.4649,21.4877,21.4574,21.4649,42200.0
2005-06-07 11:15:00,28.37,28.37,28.32,28.32,28800.0,21.4725,21.4725,21.4347,21.4347,28800.0
2005-06-07 11:20:00,28.33,28.4,28.33,28.34,68000.0,21.4422,21.4952,21.4422,21.4498,68000.0
2005-06-07 11:25:00,28.34,28.37,28.32,28.36,42000.0,21.4498,21.4725,21.4347,21.4649,42000.0
2005-06-07 11:30:00,28.36,28.41,28.34,28.37,34800.0,21.4649,21.5028,21.4498,21.4725,34800.0
2005-06-07 11:35:00,28.37,28.37,28.35,28.35,26800.0,21.4725,21.4725,21.4574,21.4574,26800.0
2005-06-07 11:40:00,28.35,28.35,28.3,28.31,26000.0,21.4574,21.4574,21.4195,21.4271,26000.0
2005-06-07 11:45:00,28.31,28.38,28.3,28.35,37000.0,21.4271,21.4801,21.4195,21.4574,37000.0
2005-06-07 11:50:00,28.36,28.41,28.34,28.4,62200.0,21.4649,21.5028,21.4498,21.4952,62200.0
2005-06-07 11:55:00,28.39,28.39,28.36,28.36,91600.0,21.4877,21.4877,21.4649,21.4649,91600.0
2005-06-07 12:00:00,28.36,28.39,28.35,28.35,56000.0,21.4649,21.4877,21.4574,21.4574,56000.0
2005-06-07 12:05:00,28.36,28.37,28.35,28.36,23200.0,21.4649,21.4725,21.4574,21.4649,23200.0
2005-06-07 12:10:00,28.36,28.39,28.36,28.38,65200.0,21.4649,21.4877,21.4649,21.4801,65200.0
2005-06-07 12:15:00,28.38,28.41,28.38,28.4,22800.0,21.4801,21.5028,21.4801,21.4952,22800.0
2005-06-07 12:20:00,28.39,28.43,28.39,28.4,21800.0,21.4877,21.5179,21.4877,21.4952,21800.0
2005-06-07 12:25:00,28.4,28.43,28.4,28.4,19800.0,21.4952,21.5179,21.4952,21.4952,19800.0
2005-06-07 12:30:00,28.4,28.43,28.4,28.42,13600.0,21.4952,21.5179,21.4952,21.5104,13600.0
2005-06-07 12:35:00,28.42,28.43,28.39,28.39,15400.0,21.5104,21.5179,21.4877,21.4877,15400.0
2005-06-07 12:40:00,28.4,28.4,28.38,28.39,18800.0,21.4952,21.4952,21.4801,21.4877,18800.0
2005-06-07 12:45:00,28.39,28.4,28.36,28.4,32200.0,21.4877,21.4952,21.4649,21.4952,32200.0
2005-06-07 12:50:00,28.4,28.4,28.38,28.39,15200.0,21.4952,21.4952,21.4801,21.4877,15200.0
2005-06-07 12:55:00,28.39,28.43,28.39,28.42,55000.0,21.4877,21.5179,21.4877,21.5104,55000.0
2005-06-07 13:00:00,28.43,28.43,28.4,28.4,14000.0,21.5179,21.5179,21.4952,21.4952,14000.0
2005-06-07 13:05:00,28.39,28.4,28.36,28.36,19800.0,21.4877,21.4952,21.4649,21.4649,19800.0
2005-06-07 13:10:00,28.36,28.4,28.35,28.39,28000.0,21.4649,21.4952,21.4574,21.4877,28000.0
2005-06-07 13:15:00,28.39,28.41,28.37,28.39,36800.0,21.4877,21.5028,21.4725,21.4877,36800.0
2005-06-07 13:20:00,28.39,28.4,28.38,28.4,30600.0,21.4877,21.4952,21.4801,21.4952,30600.0
2005-06-07 13:25:00,28.4,28.41,28.36,28.36,10400.0,21.4952,21.5028,21.4649,21.4649,10400.0
2005-06-07 13:30:00,28.36,28.36,28.26,28.31,77200.0,21.4649,21.4649,21.3893,21.4271,77200.0
2005-06-07 13:35:00,28.31,28.35,28.3,28.33,38400.0,21.4271,21.4574,21.4195,21.4422,38400.0
2005-06-07 13:40:00,28.33,28.34,28.3,28.31,16200.0,21.4422,21.4498,21.4195,21.4271,16200.0
2005-06-07 13:45:00,28.33,28.33,28.29,28.29,9000.0,21.4422,21.4422,21.412,21.412,9000.0
2005-06-07 13:50:00,28.29,28.29,28.17,28.22,131800.0,21.412,21.412,21.3211,21.359,131800.0
2005-06-07 13:55:00,28.22,28.24,28.18,28.24,20600.0,21.359,21.3741,21.3287,21.3741,20600.0
2005-06-07 14:00:00,28.23,28.23,28.1,28.16,89200.0,21.3666,21.3666,21.2682,21.3136,89200.0
2005-06-07 14:05:00,28.14,28.18,28.09,28.09,47200.0,21.2984,21.3287,21.2606,21.2606,47200.0
2005-06-07 14:10:00,28.1,28.1,27.92,27.98,189800.0,21.2682,21.2682,21.1319,21.1773,189800.0
2005-06-07 14:15:00,27.98,27.98,27.88,27.97,174200.0,21.1773,21.1773,21.1016,21.1698,174200.0
2005-06-07 14:20:00,27.96,27.97,27.87,27.91,88400.0,21.1622,21.1698,21.0941,21.1244,88400.0
2005-06-07 14:25:00,27.91,27.96,27.87,27.91,105200.0,21.1244,21.1622,21.0941,21.1244,105200.0
2005-06-07 14:30:00,27.91,27.96,27.91,27.95,113400.0,21.1244,21.1622,21.1244,21.1546,113400.0
2005-06-07 14:35:00,27.96,28.05,27.96,28.05,71800.0,21.1622,21.2303,21.1622,21.2303,71800.0
2005-06-07 14:40:00,28.03,28.03,27.98,28.02,39200.0,21.2152,21.2152,21.1773,21.2076,39200.0
2005-06-07 14:45:00,28.03,28.05,27.99,28.03,36400.0,21.2152,21.2303,21.1849,21.2152,36400.0
2005-06-07 14:50:00,28.03,28.06,28.0,28.04,34200.0,21.2152,21.2379,21.1925,21.2227,34200.0
2005-06-07 14:55:00,28.03,28.03,28.0,28.01,23000.0,21.2152,21.2152,21.1925,21.2,23000.0
2005-06-07 15:00:00,28.0,28.01,27.95,27.97,62400.0,21.1925,21.2,21.1546,21.1698,62400.0
2005-06-07 15:05:00,27.96,27.99,27.95,27.98,32200.0,21.1622,21.1849,21.1546,21.1773,32200.0
2005-06-07 15:10:00,27.98,28.0,27.94,27.99,43400.0,21.1773,21.1925,21.1471,21.1849,43400.0
2005-06-07 15:15:00,27.98,28.01,27.96,27.97,41600.0,21.1773,21.2,21.1622,21.1698,41600.0
2005-06-07 15:20:00,27.98,27.99,27.96,27.96,48400.0,21.1773,21.1849,21.1622,21.1622,48400.0
2005-06-07 15:25:00,27.96,27.96,27.88,27.88,89600.0,21.1622,21.1622,21.1016,21.1016,89600.0
2005-06-07 15:30:00,27.88,27.88,27.82,27.85,139400.0,21.1016,21.1016,21.0562,21.0789,139400.0
2005-06-07 15:35:00,27.85,27.9,27.83,27.84,89200.0,21.0789,21.1168,21.0638,21.0714,89200.0
2005-06-07 15:40:00,27.85,27.86,27.74,27.75,121600.0,21.0789,21.0865,20.9957,21.0033,121600.0
2005-06-07 15:45:00,27.75,27.82,27.75,27.82,68600.0,21.0033,21.0562,21.0033,21.0562,68600.0
2005-06-07 15:50:00,27.82,27.83,27.76,27.78,124000.0,21.0562,21.0638,21.0108,21.026,124000.0
2005-06-07 15:55:00,27.78,27.8,27.75,27.78,254400.0,21.026,21.0411,21.0033,21.026,254400.0
2005-06-08 09:30:00,27.83,27.97,27.83,27.89,137600.0,21.0638,21.1698,21.0638,21.1092,137600.0
2005-06-08 09:35:00,27.89,27.92,27.83,27.85,45400.0,21.1092,21.1319,21.0638,21.0789,45400.0
2005-06-08 09:40:00,27.85,27.85,27.8,27.83,42800.0,21.0789,21.0789,21.0411,21.0638,42800.0
2005-06-08 09:45:00,27.83,27.85,27.82,27.84,48000.0,21.0638,21.0789,21.0562,21.0714,48000.0
2005-06-08 09:50:00,27.84,27.85,27.82,27.83,73200.0,21.0714,21.0789,21.0562,21.0638,73200.0
2005-06-08 09:55:00,27.82,27.83,27.76,27.81,52600.0,21.0562,21.0638,21.0108,21.0487,52600.0
2005-06-08 10:00:00,27.79,27.81,27.73,27.8,71200.0,21.0335,21.0487,20.9881,21.0411,71200.0
2005-06-08 10:05:00,27.79,27.8,27.76,27.77,23400.0,21.0335,21.0411,21.0108,21.0184,23400.0
2005-06-08 10:10:00,27.77,27.79,27.74,27.75,35600.0,21.0184,21.0335,20.9957,21.0033,35600.0
2005-06-08 10:15:00,27.75,27.77,27.73,27.73,48800.0,21.0033,21.0184,20.9881,20.9881,48800.0
2005-06-08 10:20:00,27.73,27.77,27.73,27.76,23200.0,20.9881,21.0184,20.9881,21.0108,23200.0
2005-06-08 10:25:00,27.77,27.82,27.77,27.78,48600.0,21.0184,21.0562,21.0184,21.026,48600.0
2005-06-08 10:30:00,27.79,27.8,27.73,27.73,75800.0,21.0335,21.0411,20.9881,20.9881,75800.0
2005-06-08 10:35:00,27.75,27.77,27.68,27.7,54800.0,21.0033,21.0184,20.9503,20.9654,54800.0
2005-06-08 10:40:00,27.7,27.71,27.66,27.66,56000.0,20.9654,20.973,20.9351,20.9351,56000.0
2005-06-08 10:45:00,27.66,27.72,27.66,27.71,33400.0,20.9351,20.9805,20.9351,20.973,33400.0
2005-06-08 10:50:00,27.68,27.73,27.68,27.73,24800.0,20.9503,20.9881,20.9503,20.9881,24800.0
2005-06-08 10:55:00,27.73,27.76,27.71,27.75,31000.0,20.9881,21.0108,20.973,21.0033,31000.0
2005-06-08 11:00:00,27.75,27.75,27.71,27.71,28800.0,21.0033,21.0033,20.973,20.973,28800.0
2005-06-08 11:05:00,27.71,27.73,27.68,27.69,48600.0,20.973,20.9881,20.9503,20.9578,48600.0
2005-06-08 11:10:00,27.68,27.7,27.68,27.7,33600.0,20.9503,20.9654,20.9503,20.9654,33600.0
2005-06-08 11:15:00,27.68,27.72,27.68,27.68,35000.0,20.9503,20.9805,20.9503,20.9503,35000.0
2005-06-08 11:20:00,27.68,27.72,27.67,27.67,24200.0,20.9503,20.9805,20.9427,20.9427,24200.0
2005-06-08 11:25:00,27.66,27.72,27.66,27.72,46000.0,20.9351,20.9805,20.9351,20.9805,46000.0
2005-06-08 11:30:00,27.72,27.73,27.71,27.72,20600.0,20.9805,20.9881,20.973,20.9805,20600.0
2005-06-08 11:35:00,27.72,27.76,27.72,27.76,36400.0,20.9805,21.0108,20.9805,21.0108,36400.0
2005-06-08 11:40:00,27.75,27.77,27.74,27.75,17400.0,21.0033,21.0184,20.9957,21.0033,17400.0
2005-06-08 11:45:00,27.75,27.78,27.75,27.77,23000.0,21.0033,21.026,21.0033,21.0184,23000.0
2005-06-08 11:50:00,27.77,27.78,27.76,27.78,32400.0,21.0184,21.026,21.0108,21.026,32400.0
2005-06-08 11:55:00,27.78,27.85,27.78,27.83,101400.0,21.026,21.0789,21.026,21.0638,101400.0
2005-06-08 12:00:00,27.83,27.85,27.83,27.83,45600.0,21.0638,21.0789,21.0638,21.0638,45600.0
2005-06-08 12:05:00,27.83,27.85,27.81,27.81,26000.0,21.0638,21.0789,21.0487,21.0487,26000.0
2005-06-08 12:10:00,27.83,27.83,27.81,27.81,20800.0,21.0638,21.0638,21.0487,21.0487,20800.0
2005-06-08 12:15:00,27.81,27.81,27.78,27.8,40600.0,21.0487,21.0487,21.026,21.0411,40600.0
2005-06-08 12:20:00,27.78,27.8,27.78,27.78,31200.0,21.026,21.0411,21.026,21.026,31200.0
2005-06-08 12:25:00,27.79,27.8,27.78,27.78,23600.0,21.0335,21.0411,21.026,21.026,23600.0
2005-06-08 12:30:00,27.79,27.8,27.76,27.76,22200.0,21.0335,21.0411,21.0108,21.0108,22200.0
2005-06-08 12:35:00,27.78,27.78,27.75,27.77,13800.0,21.026,21.026,21.0033,21.0184,13800.0
2005-06-08 12:40:00,27.77,27.78,27.76,27.76,21000.0,21.0184,21.026,21.0108,21.0108,21000.0
2005-06-08 12:45:00,27.76,27.78,27.75,27.77,7000.0,21.0108,21.026,21.0033,21.0184,7000.0
2005-06-08 12:50:00,27.77,27.8,27.77,27.79,29200.0,21.0184,21.0411,21.0184,21.0335,29200.0
2005-06-08 12:55:00,27.79,27.8,27.77,27.77,6200.0,21.0335,21.0411,21.0184,21.0184,6200.0
2005-06-08 13:00:00,27.77,27.8,27.77,27.8,19400.0,21.0184,21.0411,21.0184,21.0411,19400.0
2005-06-08 13:05:00,27.8,27.8,27.76,27.76,40400.0,21.0411,21.0411,21.0108,21.0108,40400.0
2005-06-08 13:10:00,27.77,27.77,27.72,27.77,32600.0,21.0184,21.0184,20.9805,21.0184,32600.0
2005-06-08 13:15:00,27.75,27.76,27.74,27.74,9400.0,21.0033,21.0108,20.9957,20.9957,9400.0
2005-06-08 13:20:00,27.74,27.75,27.72,27.75,8600.0,20.9957,21.0033,20.9805,21.0033,8600.0
2005-06-08 13:25:00,27.75,27.75,27.75,27.75,8000.0,21.0033,21.0033,21.0033,21.0033,8000.0
2005-06-08 13:30:00,27.75,27.75,27.7,27.7,40600.0,21.0033,21.0033,20.9654,20.9654,40600.0
2005-06-08 13:35:00,27.7,27.7,27.68,27.7,16800.0,20.9654,20.9654,20.9503,20.9654,16800.0
2005-06-08 13:40:00,27.7,27.72,27.69,27.71,8400.0,20.9654,20.9805,20.9578,20.973,8400.0
2005-06-08 13:45:00,27.72,27.72,27.67,27.68,25000.0,20.9805,20.9805,20.9427,20.9503,25000.0
2005-06-08 13:50:00,27.68,27.68,27.59,27.6,77600.0,20.9503,20.9503,20.8822,20.8897,77600.0
2005-06-08 13:55:00,27.61,27.65,27.61,27.64,25200.0,20.8973,20.9276,20.8973,20.92,25200.0
2005-06-08 14:00:00,27.64,27.64,27.57,27.57,47800.0,20.92,20.92,20.867,20.867,47800.0
2005-06-08 14:05:00,27.57,27.62,27.55,27.58,104000.0,20.867,20.9049,20.8519,20.8746,104000.0
2005-06-08 14:10:00,27.6,27.6,27.5,27.57,116000.0,20.8897,20.8897,20.814,20.867,116000.0
2005-06-08 14:15:00,27.57,27.59,27.52,27.55,62800.0,20.867,20.8822,20.8292,20.8519,62800.0
2005-06-08 14:20:00,27.57,27.64,27.56,27.64,60400.0,20.867,20.92,20.8594,20.92,60400.0
2005-06-08 14:25:00,27.64,27.64,27.57,27.6,24000.0,20.92,20.92,20.867,20.8897,24000.0
2005-06-08 14:30:00,27.6,27.61,27.56,27.61,26600.0,20.8897,20.8973,20.8594,20.8973,26600.0
2005-06-08 14:35:00,27.61,27.62,27.59,27.61,46800.0,20.8973,20.9049,20.8822,20.8973,46800.0
2005-06-08 14:40:00,27.61,27.61,27.59,27.59,81000.0,20.8973,20.8973,20.8822,20.8822,81000.0
2005-06-08 14:45:00,27.59,27.59,27.55,27.57,35000.0,20.8822,20.8822,20.8519,20.867,35000.0
2005-06-08 14:50:00,27.57,27.6,27.56,27.58,29600.0,20.867,20.8897,20.8594,20.8746,29600.0
2005-06-08 14:55:00,27.57,27.58,27.54,27.55,33600.0,20.867,20.8746,20.8443,20.8519,33600.0
2005-06-08 15:00:00,27.56,27.58,27.52,27.57,37400.0,20.8594,20.8746,20.8292,20.867,37400.0
2005-06-08 15:05:00,27.58,27.61,27.58,27.6,46200.0,20.8746,20.8973,20.8746,20.8897,46200.0
2005-06-08 15:10:00,27.6,27.6,27.56,27.58,48200.0,20.8897,20.8897,20.8594,20.8746,48200.0
2005-06-08 15:15:00,27.58,27.59,27.57,27.58,40800.0,20.8746,20.8822,20.867,20.8746,40800.0
2005-06-08 15:20:00,27.58,27.59,27.57,27.58,62800.0,20.8746,20.8822,20.867,20.8746,62800.0
2005-06-08 15:25:00,27.58,27.6,27.57,27.58,41400.0,20.8746,20.8897,20.867,20.8746,41400.0
2005-06-08 15:30:00,27.57,27.59,27.56,27.57,55400.0,20.867,20.8822,20.8594,20.867,55400.0
2005-06-08 15:35:00,27.57,27.63,27.56,27.61,104800.0,20.867,20.9124,20.8594,20.8973,104800.0
2005-06-08 15:40:00,27.62,27.63,27.57,27.6,65600.0,20.9049,20.9124,20.867,20.8897,65600.0
2005-06-08 15:45:00,27.59,27.6,27.58,27.59,45200.0,20.8822,20.8897,20.8746,20.8822,45200.0
2005-06-08 15:50:00,27.59,27.6,27.56,27.57,29200.0,20.8822,20.8897,20.8594,20.867,29200.0
2005-06-08 15:55:00,27.56,27.58,27.55,27.57,148600.0,20.8594,20.8746,20.8519,20.867,148600.0
2005-06-09 09:30:00,27.54,27.56,27.51,27.51,112600.0,20.8443,20.8594,20.8216,20.8216,112600.0
2005-06-09 09:35:00,27.53,27.53,27.31,27.4,195600.0,20.8367,20.8367,20.6702,20.7383,195600.0
2005-06-09 09:40:00,27.41,27.49,27.4,27.45,47000.0,20.7459,20.8065,20.7383,20.7762,47000.0
2005-06-09 09:45:00,27.45,27.45,27.41,27.42,51800.0,20.7762,20.7762,20.7459,20.7535,51800.0
2005-06-09 09:50:00,27.43,27.46,27.43,27.45,37200.0,20.7611,20.7838,20.7611,20.7762,37200.0
2005-06-09 09:55:00,27.45,27.46,27.43,27.45,22200.0,20.7762,20.7838,20.7611,20.7762,22200.0
2005-06-09 10:00:00,27.45,27.46,27.34,27.39,118200.0,20.7762,20.7838,20.6929,20.7308,118200.0
2005-06-09 10:05:00,27.39,27.5,27.39,27.46,45800.0,20.7308,20.814,20.7308,20.7838,45800.0
2005-06-09 10:10:00,27.47,27.5,27.43,27.47,52600.0,20.7913,20.814,20.7611,20.7913,52600.0
2005-06-09 10:15:00,27.47,27.56,27.47,27.51,78400.0,20.7913,20.8594,20.7913,20.8216,78400.0
2005-06-09 10:20:00,27.52,27.56,27.49,27.5,57600.0,20.8292,20.8594,20.8065,20.814,57600.0
2005-06-09 10:25:00,27.5,27.56,27.48,27.52,31400.0,20.814,20.8594,20.7989,20.8292,31400.0
2005-06-09 10:30:00,27.52,27.53,27.5,27.5,19800.0,20.8292,20.8367,20.814,20.814,19800.0
2005-06-09 10:35:00,27.5,27.5,27.4,27.41,46600.0,20.814,20.814,20.7383,20.7459,46600.0
2005-06-09 10:40:00,27.42,27.44,27.38,27.38,46800.0,20.7535,20.7686,20.7232,20.7232,46800.0
2005-06-09 10:45:00,27.38,27.45,27.36,27.43,63200.0,20.7232,20.7762,20.7081,20.7611,63200.0
2005-06-09 10:50:00,27.43,27.49,27.43,27.46,24200.0,20.7611,20.8065,20.7611,20.7838,24200.0
2005-06-09 10:55:00,27.45,27.47,27.41,27.44,26600.0,20.7762,20.7913,20.7459,20.7686,26600.0
2005-06-09 11:00:00,27.44,27.5,27.44,27.45,32200.0,20.7686,20.814,20.7686,20.7762,32200.0
2005-06-09 11:05:00,27.46,27.52,27.46,27.51,28600.0,20.7838,20.8292,20.7838,20.8216,28600.0
2005-06-09 11:10:00,27.49,27.5,27.43,27.44,20800.0,20.8065,20.814,20.7611,20.7686,20800.0
2005-06-09 11:15:00,27.45,27.47,27.39,27.42,41800.0,20.7762,20.7913,20.7308,20.7535,41800.0
2005-06-09 11:20:00,27.41,27.43,27.41,27.41,19000.0,20.7459,20.7611,20.7459,20.7459,19000.0
2005-06-09 11:25:00,27.41,27.42,27.34,27.38,43000.0,20.7459,20.7535,20.6929,20.7232,43000.0
2005-06-09 11:30:00,27.39,27.43,27.38,27.43,18200.0,20.7308,20.7611,20.7232,20.7611,18200.0
2005-06-09 11:35:00,27.43,27.52,27.41,27.46,64600.0,20.7611,20.8292,20.7459,20.7838,64600.0
2005-06-09 11:40:00,27.46,27.59,27.45,27.56,67000.0,20.7838,20.8822,20.7762,20.8594,67000.0
2005-06-09 11:45:00,27.56,27.57,27.53,27.55,31800.0,20.8594,20.867,20.8367,20.8519,31800.0
2005-06-09 11:50:00,27.55,27.57,27.53,27.56,25000.0,20.8519,20.867,20.8367,20.8594,25000.0
2005-06-09 11:55:00,27.56,27.57,27.53,27.57,26200.0,20.8594,20.867,20.8367,20.867,26200.0
2005-06-09 12:00:00,27.57,27.65,27.56,27.63,129400.0,20.867,20.9276,20.8594,20.9124,129400.0
2005-06-09 12:05:00,27.61,27.65,27.61,27.65,46800.0,20.8973,20.9276,20.8973,20.9276,46800.0
2005-06-09 12:10:00,27.64,27.7,27.63,27.7,56800.0,20.92,20.9654,20.9124,20.9654,56800.0
2005-06-09 12:15:00,27.7,27.74,27.67,27.74,70200.0,20.9654,20.9957,20.9427,20.9957,70200.0
2005-06-09 12:20:00,27.74,27.81,27.71,27.79,75600.0,20.9957,21.0487,20.973,21.0335,75600.0
2005-06-09 12:25:00,27.79,27.94,27.79,27.88,183800.0,21.0335,21.1471,21.0335,21.1016,183800.0
2005-06-09 12:30:00,27.9,27.9,27.86,27.89,90800.0,21.1168,21.1168,21.0865,21.1092,90800.0
2005-06-09 12:35:00,27.89,27.92,27.8,27.8,126000.0,21.1092,21.1319,21.0411,21.0411,126000.0
2005-06-09 12:40:00,27.8,27.85,27.8,27.85,63400.0,21.0411,21.0789,21.0411,21.0789,63400.0
2005-06-09 12:45:00,27.84,27.85,27.82,27.83,53000.0,21.0714,21.0789,21.0562,21.0638,53000.0
2005-06-09 12:50:00,27.83,27.83,27.78,27.79,70800.0,21.0638,21.0638,21.026,21.0335,70800.0
2005-06-09 12:55:00,27.78,27.81,27.75,27.77,87000.0,21.026,21.0487,21.0033,21.0184,87000.0
2005-06-09 13:00:00,27.77,27.77,27.72,27.72,65200.0,21.0184,21.0184,20.9805,20.9805,65200.0
2005-06-09 13:05:00,27.71,27.74,27.68,27.73,66600.0,20.973,20.9957,20.9503,20.9881,66600.0
2005-06-09 13:10:00,27.73,27.74,27.7,27.71,21800.0,20.9881,20.9957,20.9654,20.973,21800.0
2005-06-09 13:15:00,27.71,27.72,27.66,27.66,56000.0,20.973,20.9805,20.9351,20.9351,56000.0
2005-06-09 13:20:00,27.66,27.67,27.61,27.65,87400.0,20.9351,20.9427,20.8973,20.9276,87400.0
2005-06-09 13:25:00,27.65,27.66,27.63,27.65,69000.0,20.9276,20.9351,20.9124,20.9276,69000.0
2005-06-09 13:30:00,27.65,27.66,27.64,27.66,38800.0,20.9276,20.9351,20.92,20.9351,38800.0
2005-06-09 13:35:00,27.65,27.71,27.65,27.68,42000.0,20.9276,20.973,20.9276,20.9503,42000.0
2005-06-09 13:40:00,27.66,27.67,27.65,27.67,26200.0,20.9351,20.9427,20.9276,20.9427,26200.0
2005-06-09 13:45:00,27.66,27.66,27.63,27.64,17400.0,20.9351,20.9351,20.9124,20.92,17400.0
2005-06-09 13:50:00,27.64,27.64,27.59,27.63,61800.0,20.92,20.92,20.8822,20.9124,61800.0
2005-06-09 13:55:00,27.63,27.73,27.61,27.69,54800.0,20.9124,20.9881,20.8973,20.9578,54800.0
2005-06-09 14:00:00,27.7,27.7,27.65,27.66,46000.0,20.9654,20.9654,20.9276,20.9351,46000.0
2005-06-09 14:05:00,27.68,27.71,27.65,27.7,29200.0,20.9503,20.973,20.9276,20.9654,29200.0
2005-06-09 14:10:00,27.7,27.72,27.67,27.68,16200.0,20.9654,20.9805,20.9427,20.9503,16200.0
2005-06-09 14:15:00,27.68,27.68,27.66,27.67,18400.0,20.9503,20.9503,20.9351,20.9427,18400.0
2005-06-09 14:20:00,27.67,27.67,27.6,27.63,48000.0,20.9427,20.9427,20.8897,20.9124,48000.0
2005-06-09 14:25:00,27.63,27.66,27.58,27.59,64800.0,20.9124,20.9351,20.8746,20.8822,64800.0
2005-06-09 14:30:00,27.6,27.64,27.54,27.63,79400.0,20.8897,20.92,20.8443,20.9124,79400.0
2005-06-09 14:35:00,27.63,27.65,27.61,27.64,24000.0,20.9124,20.9276,20.8973,20.92,24000.0
2005-06-09 14:40:00,27.64,27.7,27.64,27.68,22400.0,20.92,20.9654,20.92,20.9503,22400.0
2005-06-09 14:45:00,27.68,27.72,27.66,27.68,43400.0,20.9503,20.9805,20.9351,20.9503,43400.0
2005-06-09 14:50:00,27.67,27.67,27.61,27.61,51000.0,20.9427,20.9427,20.8973,20.8973,51000.0
2005-06-09 14:55:00,27.61,27.62,27.58,27.58,66600.0,20.8973,20.9049,20.8746,20.8746,66600.0
2005-06-09 15:00:00,27.58,27.64,27.55,27.62,130200.0,20.8746,20.92,20.8519,20.9049,130200.0
2005-06-09 15:05:00,27.61,27.62,27.57,27.57,58600.0,20.8973,20.9049,20.867,20.867,58600.0
2005-06-09 15:10:00,27.58,27.59,27.51,27.52,153600.0,20.8746,20.8822,20.8216,20.8292,153600.0
2005-06-09 15:15:00,27.52,27.53,27.49,27.52,182200.0,20.8292,20.8367,20.8065,20.8292,182200.0
2005-06-09 15:20:00,27.52,27.53,27.48,27.5,119400.0,20.8292,20.8367,20.7989,20.814,119400.0
2005-06-09 15:25:00,27.51,27.52,27.49,27.5,77000.0,20.8216,20.8292,20.8065,20.814,77000.0
2005-06-09 15:30:00,27.5,27.59,27.5,27.58,92000.0,20.814,20.8822,20.814,20.8746,92000.0
2005-06-09 15:35:00,27.58,27.61,27.56,27.57,77400.0,20.8746,20.8973,20.8594,20.867,77400.0
2005-06-09 15:40:00,27.57,27.63,27.57,27.59,92000.0,20.867,20.9124,20.867,20.8822,92000.0
2005-06-09 15:45:00,27.6,27.6,27.56,27.58,68200.0,20.8897,20.8897,20.8594,20.8746,68200.0
2005-06-09 15:50:00,27.58,27.68,27.58,27.64,114800.0,20.8746,20.9503,20.8746,20.92,114800.0
2005-06-09 15:55:00,27.64,27.66,27.62,27.64,127800.0,20.92,20.9351,20.9049,20.92,127800.0
2005-06-10 09:30:00,27.72,27.75,27.6,27.61,168200.0,20.9805,21.0033,20.8897,20.8973,168200.0
2005-06-10 09:35:00,27.6,27.6,27.48,27.53,75600.0,20.8897,20.8897,20.7989,20.8367,75600.0
2005-06-10 09:40:00,27.53,27.56,27.48,27.55,51400.0,20.8367,20.8594,20.7989,20.8519,51400.0
2005-06-10 09:45:00,27.55,27.59,27.53,27.55,42400.0,20.8519,20.8822,20.8367,20.8519,42400.0
2005-06-10 09:50:00,27.54,27.56,27.49,27.49,35800.0,20.8443,20.8594,20.8065,20.8065,35800.0
2005-06-10 09:55:00,27.49,27.5,27.4,27.43,48600.0,20.8065,20.814,20.7383,20.7611,48600.0
2005-06-10 10:00:00,27.41,27.42,27.38,27.4,59800.0,20.7459,20.7535,20.7232,20.7383,59800.0
2005-06-10 10:05:00,27.4,27.41,27.38,27.39,43400.0,20.7383,20.7459,20.7232,20.7308,43400.0
2005-06-10 10:10:00,27.39,27.39,27.33,27.36,60200.0,20.7308,20.7308,20.6854,20.7081,60200.0
2005-06-10 10:15:00,27.36,27.41,27.36,27.36,38000.0,20.7081,20.7459,20.7081,20.7081,38000.0
2005-06-10 10:20:00,27.37,27.44,27.36,27.43,31400.0,20.7156,20.7686,20.7081,20.7611,31400.0
2005-06-10 10:25:00,27.43,27.44,27.39,27.39,31000.0,20.7611,20.7686,20.7308,20.7308,31000.0
2005-06-10 10:30:00,27.39,27.4,27.36,27.38,57200.0,20.7308,20.7383,20.7081,20.7232,57200.0
2005-06-10 10:35:00,27.38,27.43,27.38,27.41,24600.0,20.7232,20.7611,20.7232,20.7459,24600.0
2005-06-10 10:40:00,27.41,27.43,27.38,27.38,38000.0,20.7459,20.7611,20.7232,20.7232,38000.0
2005-06-10 10:45:00,27.38,27.43,27.37,27.43,54000.0,20.7232,20.7611,20.7156,20.7611,54000.0
2005-06-10 10:50:00,27.41,27.46,27.41,27.45,22400.0,20.7459,20.7838,20.7459,20.7762,22400.0
2005-06-10 10:55:00,27.45,27.45,27.42,27.43,21600.0,20.7762,20.7762,20.7535,20.7611,21600.0
2005-06-10 11:00:00,27.43,27.44,27.42,27.43,21600.0,20.7611,20.7686,20.7535,20.7611,21600.0
2005-06-10 11:05:00,27.43,27.46,27.41,27.43,25400.0,20.7611,20.7838,20.7459,20.7611,25400.0
2005-06-10 11:10:00,27.45,27.46,27.43,27.45,24200.0,20.7762,20.7838,20.7611,20.7762,24200.0
2005-06-10 11:15:00,27.45,27.46,27.38,27.39,64800.0,20.7762,20.7838,20.7232,20.7308,64800.0
2005-06-10 11:20:00,27.39,27.4,27.38,27.4,29600.0,20.7308,20.7383,20.7232,20.7383,29600.0
2005-06-10 11:25:00,27.4,27.41,27.38,27.41,20600.0,20.7383,20.7459,20.7232,20.7459,20600.0
2005-06-10 11:30:00,27.41,27.42,27.41,27.41,16200.0,20.7459,20.7535,20.7459,20.7459,16200.0
2005-06-10 11:35:00,27.42,27.44,27.39,27.39,28400.0,20.7535,20.7686,20.7308,20.7308,28400.0
2005-06-10 11:40:00,27.4,27.4,27.34,27.34,65600.0,20.7383,20.7383,20.6929,20.6929,65600.0
2005-06-10 11:45:00,27.34,27.38,27.32,27.33,94000.0,20.6929,20.7232,20.6778,20.6854,94000.0
2005-06-10 11:50:00,27.34,27.36,27.33,27.36,23000.0,20.6929,20.7081,20.6854,20.7081,23000.0
2005-06-10 11:55:00,27.36,27.36,27.29,27.29,109800.0,20.7081,20.7081,20.6551,20.6551,109800.0
2005-06-10 12:00:00,27.29,27.33,27.28,27.31,64200.0,20.6551,20.6854,20.6475,20.6702,64200.0
2005-06-10 12:05:00,27.32,27.33,27.26,27.28,54200.0,20.6778,20.6854,20.6324,20.6475,54200.0
2005-06-10 12:10:00,27.28,27.3,27.25,27.29,88600.0,20.6475,20.6627,20.6248,20.6551,88600.0
2005-06-10 12:15:00,27.29,27.3,27.16,27.25,122200.0,20.6551,20.6627,20.5567,20.6248,122200.0
2005-06-10 12:20:00,27.25,27.25,27.21,27.22,45600.0,20.6248,20.6248,20.5945,20.6021,45600.0
2005-06-10 12:25:00,27.21,27.22,27.17,27.18,62600.0,20.5945,20.6021,20.5643,20.5718,62600.0
2005-06-10 12:30:00,27.18,27.22,27.18,27.21,92600.0,20.5718,20.6021,20.5718,20.5945,92600.0
2005-06-10 12:35:00,27.2,27.22,27.18,27.2,104800.0,20.587,20.6021,20.5718,20.587,104800.0
2005-06-10 12:40:00,27.2,27.2,27.14,27.17,64200.0,20.587,20.587,20.5416,20.5643,64200.0
2005-06-10 12:45:00,27.17,27.18,27.15,27.18,72000.0,20.5643,20.5718,20.5491,20.5718,72000.0
2005-06-10 12:50:00,27.18,27.21,27.17,27.2,70800.0,20.5718,20.5945,20.5643,20.587,70800.0
2005-06-10 12:55:00,27.21,27.21,27.18,27.19,50600.0,20.5945,20.5945,20.5718,20.5794,50600.0
2005-06-10 13:00:00,27.18,27.24,27.18,27.23,93000.0,20.5718,20.6172,20.5718,20.6097,93000.0
2005-06-10 13:05:00,27.23,27.27,27.22,27.25,44600.0,20.6097,20.64,20.6021,20.6248,44600.0
2005-06-10 13:10:00,27.26,27.26,27.24,27.25,26600.0,20.6324,20.6324,20.6172,20.6248,26600.0
2005-06-10 13:15:00,27.25,27.26,27.22,27.26,72000.0,20.6248,20.6324,20.6021,20.6324,72000.0
2005-06-10 13:20:00,27.26,27.3,27.26,27.3,28600.0,20.6324,20.6627,20.6324,20.6627,28600.0
2005-06-10 13:25:00,27.3,27.3,27.25,27.28,94600.0,20.6627,20.6627,20.6248,20.6475,94600.0
2005-06-10 13:30:00,27.28,27.31,27.25,27.3,76600.0,20.6475,20.6702,20.6248,20.6627,76600.0
2005-06-10 13:35:00,27.31,27.37,27.29,27.35,35000.0,20.6702,20.7156,20.6551,20.7005,35000.0
2005-06-10 13:40:00,27.36,27.38,27.34,27.36,31600.0,20.7081,20.7232,20.6929,20.7081,31600.0
2005-06-10 13:45:00,27.37,27.4,27.32,27.33,50400.0,20.7156,20.7383,20.6778,20.6854,50400.0
2005-06-10 13:50:00,27.32,27.32,27.25,27.26,30800.0,20.6778,20.6778,20.6248,20.6324,30800.0
2005-06-10 13:55:00,27.26,27.29,27.25,27.28,20000.0,20.6324,20.6551,20.6248,20.6475,20000.0
2005-06-10 14:00:00,27.28,27.3,27.28,27.3,32000.0,20.6475,20.6627,20.6475,20.6627,32000.0
2005-06-10 14:05:00,27.3,27.3,27.2,27.28,68600.0,20.6627,20.6627,20.587,20.6475,68600.0
2005-06-10 14:10:00,27.29,27.3,27.28,27.28,32000.0,20.6551,20.6627,20.6475,20.6475,32000.0
2005-06-10 14:15:00,27.28,27.28,27.22,27.23,51000.0,20.6475,20.6475,20.6021,20.6097,51000.0
2005-06-10 14:20:00,27.22,27.22,27.2,27.22,45200.0,20.6021,20.6021,20.587,20.6021,45200.0
2005-06-10 14:25:00,27.22,27.22,27.19,27.2,93600.0,20.6021,20.6021,20.5794,20.587,93600.0
2005-06-10 14:30:00,27.2,27.25,27.17,27.19,128600.0,20.587,20.6248,20.5643,20.5794,128600.0
2005-06-10 14:35:00,27.2,27.21,27.17,27.2,56600.0,20.587,20.5945,20.5643,20.587,56600.0
2005-06-10 14:40:00,27.2,27.2,27.16,27.17,60200.0,20.587,20.587,20.5567,20.5643,60200.0
2005-06-10 14:45:00,27.17,27.17,27.13,27.13,156000.0,20.5643,20.5643,20.534,20.534,156000.0
2005-06-10 14:50:00,27.13,27.15,27.13,27.14,90200.0,20.534,20.5491,20.534,20.5416,90200.0
2005-06-10 14:55:00,27.14,27.2,27.13,27.2,30000.0,20.5416,20.587,20.534,20.587,30000.0
2005-06-10 15:00:00,27.21,27.25,27.18,27.25,121200.0,20.5945,20.6248,20.5718,20.6248,121200.0
2005-06-10 15:05:00,27.25,27.31,27.25,27.31,89400.0,20.6248,20.6702,20.6248,20.6702,89400.0
2005-06-10 15:10:00,27.31,27.48,27.3,27.35,105600.0,20.6702,20.7989,20.6627,20.7005,105600.0
2005-06-10 15:15:00,27.34,27.35,27.33,27.34,41400.0,20.6929,20.7005,20.6854,20.6929,41400.0
2005-06-10 15:20:00,27.34,27.39,27.34,27.36,73800.0,20.6929,20.7308,20.6929,20.7081,73800.0
2005-06-10 15:25:00,27.36,27.36,27.32,27.33,42400.0,20.7081,20.7081,20.6778,20.6854,42400.0
2005-06-10 15:30:00,27.34,27.39,27.33,27.39,189600.0,20.6929,20.7308,20.6854,20.7308,189600.0
2005-06-10 15:35:00,27.4,27.4,27.36,27.37,60200.0,20.7383,20.7383,20.7081,20.7156,60200.0
2005-06-10 15:40:00,27.36,27.38,27.32,27.32,54200.0,20.7081,20.7232,20.6778,20.6778,54200.0
2005-06-10 15:45:00,27.32,27.35,27.31,27.34,66600.0,20.6778,20.7005,20.6702,20.6929,66600.0
2005-06-10 15:50:00,27.34,27.38,27.31,27.31,84000.0,20.6929,20.7232,20.6702,20.6702,84000.0
2005-06-10 15:55:00,27.32,27.4,27.31,27.38,192800.0,20.6778,20.7383,20.6702,20.7232,192800.0
2005-06-13 09:30:00,27.38,27.53,27.33,27.43,173600.0,20.7232,20.8367,20.6854,20.7611,173600.0
2005-06-13 09:35:00,27.43,27.45,27.37,27.37,38600.0,20.7611,20.7762,20.7156,20.7156,38600.0
2005-06-13 09:40:00,27.38,27.39,27.33,27.36,38600.0,20.7232,20.7308,20.6854,20.7081,38600.0
2005-06-13 09:45:00,27.38,27.41,27.34,27.37,79800.0,20.7232,20.7459,20.6929,20.7156,79800.0
2005-06-13 09:50:00,27.37,27.49,27.37,27.45,47000.0,20.7156,20.8065,20.7156,20.7762,47000.0
2005-06-13 09:55:00,27.45,27.46,27.42,27.45,18800.0,20.7762,20.7838,20.7535,20.7762,18800.0
2005-06-13 10:00:00,27.45,27.45,27.39,27.41,29200.0,20.7762,20.7762,20.7308,20.7459,29200.0
2005-06-13 10:05:00,27.4,27.4,27.34,27.35,36000.0,20.7383,20.7383,20.6929,20.7005,36000.0
2005-06-13 10:10:00,27.36,27.39,27.34,27.38,27600.0,20.7081,20.7308,20.6929,20.7232,27600.0
2005-06-13 10:15:00,27.38,27.43,27.38,27.39,21600.0,20.7232,20.7611,20.7232,20.7308,21600.0
2005-06-13 10:20:00,27.39,27.4,27.35,27.4,26600.0,20.7308,20.7383,20.7005,20.7383,26600.0
2005-06-13 10:25:00,27.38,27.38,27.35,27.36,14400.0,20.7232,20.7232,20.7005,20.7081,14400.0
2005-06-13 10:30:00,27.36,27.55,27.36,27.53,93800.0,20.7081,20.8519,20.7081,20.8367,93800.0
2005-06-13 10:35:00,27.54,27.6,27.54,27.56,68800.0,20.8443,20.8897,20.8443,20.8594,68800.0
2005-06-13 10:40:00,27.56,27.59,27.54,27.55,46800.0,20.8594,20.8822,20.8443,20.8519,46800.0
2005-06-13 10:45:00,27.57,27.61,27.57,27.59,54600.0,20.867,20.8973,20.867,20.8822,54600.0
2005-06-13 10:50:00,27.6,27.61,27.56,27.56,55000.0,20.8897,20.8973,20.8594,20.8594,55000.0
2005-06-13 10:55:00,27.57,27.6,27.56,27.56,109000.0,20.867,20.8897,20.8594,20.8594,109000.0
2005-06-13 11:00:00,27.56,27.58,27.55,27.57,65000.0,20.8594,20.8746,20.8519,20.867,65000.0
2005-06-13 11:05:00,27.57,27.63,27.54,27.6,87800.0,20.867,20.9124,20.8443,20.8897,87800.0
2005-06-13 11:10:00,27.61,27.61,27.58,27.6,95000.0,20.8973,20.8973,20.8746,20.8897,95000.0
2005-06-13 11:15:00,27.6,27.61,27.59,27.6,92400.0,20.8897,20.8973,20.8822,20.8897,92400.0
2005-06-13 11:20:00,27.59,27.63,27.57,27.6,90000.0,20.8822,20.9124,20.867,20.8897,90000.0
2005-06-13 11:25:00,27.6,27.62,27.59,27.62,26000.0,20.8897,20.9049,20.8822,20.9049,26000.0
2005-06-13 11:30:00,27.62,27.64,27.59,27.63,95800.0,20.9049,20.92,20.8822,20.9124,95800.0
2005-06-13 11:35:00,27.63,27.63,27.58,27.61,85200.0,20.9124,20.9124,20.8746,20.8973,85200.0
2005-06-13 11:40:00,27.61,27.63,27.56,27.6,150400.0,20.8973,20.9124,20.8594,20.8897,150400.0
2005-06-13 11:45:00,27.61,27.62,27.58,27.6,49800.0,20.8973,20.9049,20.8746,20.8897,49800.0
2005-06-13 11:50:00,27.61,27.62,27.59,27.61,26800.0,20.8973,20.9049,20.8822,20.8973,26800.0
2005-06-13 11:55:00,27.61,27.64,27.61,27.63,118000.0,20.8973,20.92,20.8973,20.9124,118000.0
2005-06-13 12:00:00,27.63,27.66,27.62,27.63,39800.0,20.9124,20.9351,20.9049,20.9124,39800.0
2005-06-13 12:05:00,27.63,27.66,27.63,27.64,31400.0,20.9124,20.9351,20.9124,20.92,31400.0
2005-06-13 12:10:00,27.63,27.66,27.61,27.63,30600.0,20.9124,20.9351,20.8973,20.9124,30600.0
2005-06-13 12:15:00,27.63,27.63,27.61,27.63,16000.0,20.9124,20.9124,20.8973,20.9124,16000.0
2005-06-13 12:20:00,27.62,27.65,27.61,27.64,17600.0,20.9049,20.9276,20.8973,20.92,17600.0
2005-06-13 12:25:00,27.63,27.65,27.63,27.65,8800.0,20.9124,20.9276,20.9124,20.9276,8800.0
2005-06-13 12:30:00,27.64,27.65,27.64,27.64,6600.0,20.92,20.9276,20.92,20.92,6600.0
2005-06-13 12:35:00,27.64,27.65,27.61,27.61,57800.0,20.92,20.9276,20.8973,20.8973,57800.0
2005-06-13 12:40:00,27.61,27.65,27.56,27.65,38800.0,20.8973,20.9276,20.8594,20.9276,38800.0
2005-06-13 12:45:00,27.65,27.65,27.6,27.61,29400.0,20.9276,20.9276,20.8897,20.8973,29400.0
2005-06-13 12:50:00,27.61,27.65,27.61,27.63,20800.0,20.8973,20.9276,20.8973,20.9124,20800.0
2005-06-13 12:55:00,27.61,27.63,27.6,27.61,27600.0,20.8973,20.9124,20.8897,20.8973,27600.0
2005-06-13 13:00:00,27.6,27.63,27.6,27.61,26000.0,20.8897,20.9124,20.8897,20.8973,26000.0
2005-06-13 13:05:00,27.62,27.66,27.61,27.62,30600.0,20.9049,20.9351,20.8973,20.9049,30600.0
2005-06-13 13:10:00,27.62,27.62,27.56,27.61,65000.0,20.9049,20.9049,20.8594,20.8973,65000.0
2005-06-13 13:15:00,27.61,27.64,27.61,27.63,28000.0,20.8973,20.92,20.8973,20.9124,28000.0
2005-06-13 13:20:00,27.63,27.65,27.63,27.65,30800.0,20.9124,20.9276,20.9124,20.9276,30800.0
2005-06-13 13:25:00,27.65,27.66,27.65,27.66,39800.0,20.9276,20.9351,20.9276,20.9351,39800.0
2005-06-13 13:30:00,27.66,27.68,27.64,27.65,49600.0,20.9351,20.9503,20.92,20.9276,49600.0
2005-06-13 13:35:00,27.65,27.66,27.65,27.65,9000.0,20.9276,20.9351,20.9276,20.9276,9000.0
2005-06-13 13:40:00,27.65,27.65,27.64,27.64,22200.0,20.9276,20.9276,20.92,20.92,22200.0
2005-06-13 13:45:00,27.64,27.65,27.63,27.64,11000.0,20.92,20.9276,20.9124,20.92,11000.0
2005-06-13 13:50:00,27.64,27.68,27.63,27.64,20600.0,20.92,20.9503,20.9124,20.92,20600.0
2005-06-13 13:55:00,27.64,27.64,27.58,27.58,127400.0,20.92,20.92,20.8746,20.8746,127400.0
2005-06-13 14:00:00,27.58,27.61,27.55,27.58,121200.0,20.8746,20.8973,20.8519,20.8746,121200.0
2005-06-13 14:05:00,27.57,27.61,27.56,27.56,56400.0,20.867,20.8973,20.8594,20.8594,56400.0
2005-06-13 14:10:00,27.57,27.58,27.51,27.52,35800.0,20.867,20.8746,20.8216,20.8292,35800.0
2005-06-13 14:15:00,27.52,27.55,27.48,27.53,120600.0,20.8292,20.8519,20.7989,20.8367,120600.0
2005-06-13 14:20:00,27.51,27.53,27.5,27.52,35000.0,20.8216,20.8367,20.814,20.8292,35000.0
2005-06-13 14:25:00,27.52,27.54,27.5,27.52,23800.0,20.8292,20.8443,20.814,20.8292,23800.0
2005-06-13 14:30:00,27.51,27.55,27.48,27.52,93200.0,20.8216,20.8519,20.7989,20.8292,93200.0
2005-06-13 14:35:00,27.52,27.59,27.52,27.56,58600.0,20.8292,20.8822,20.8292,20.8594,58600.0
2005-06-13 14:40:00,27.56,27.57,27.54,27.55,26600.0,20.8594,20.867,20.8443,20.8519,26600.0
2005-06-13 14:45:00,27.55,27.61,27.53,27.57,78400.0,20.8519,20.8973,20.8367,20.867,78400.0
2005-06-13 14:50:00,27.57,27.61,27.56,27.58,49800.0,20.867,20.8973,20.8594,20.8746,49800.0
2005-06-13 14:55:00,27.59,27.64,27.57,27.59,52600.0,20.8822,20.92,20.867,20.8822,52600.0
2005-06-13 15:00:00,27.59,27.6,27.55,27.56,57400.0,20.8822,20.8897,20.8519,20.8594,57400.0
2005-06-13 15:05:00,27.56,27.63,27.53,27.6,123600.0,20.8594,20.9124,20.8367,20.8897,123600.0
2005-06-13 15:10:00,27.6,27.64,27.58,27.6,60000.0,20.8897,20.92,20.8746,20.8897,60000.0
2005-06-13 15:15:00,27.6,27.6,27.54,27.55,72000.0,20.8897,20.8897,20.8443,20.8519,72000.0
2005-06-13 15:20:00,27.55,27.61,27.54,27.58,53000.0,20.8519,20.8973,20.8443,20.8746,53000.0
2005-06-13 15:25:00,27.58,27.6,27.55,27.6,76400.0,20.8746,20.8897,20.8519,20.8897,76400.0
2005-06-13 15:30:00,27.58,27.6,27.57,27.6,79600.0,20.8746,20.8897,20.867,20.8897,79600.0
2005-06-13 15:35:00,27.59,27.63,27.57,27.63,73200.0,20.8822,20.9124,20.867,20.9124,73200.0
2005-06-13 15:40:00,27.63,27.63,27.59,27.61,58200.0,20.9124,20.9124,20.8822,20.8973,58200.0
2005-06-13 15:45:00,27.61,27.64,27.61,27.63,51800.0,20.8973,20.92,20.8973,20.9124,51800.0
2005-06-13 15:50:00,27.63,27.69,27.63,27.64,65000.0,20.9124,20.9578,20.9124,20.92,65000.0
2005-06-13 15:55:00,27.65,27.68,27.63,27.65,206800.0,20.9276,20.9503,20.9124,20.9276,206800.0
2005-06-14 09:30:00,27.58,27.67,27.54,27.57,153200.0,20.8746,20.9427,20.8443,20.867,153200.0
2005-06-14 09:35:00,27.56,27.62,27.54,27.61,27600.0,20.8594,20.9049,20.8443,20.8973,27600.0
2005-06-14 09:40:00,27.61,27.7,27.6,27.67,39200.0,20.8973,20.9654,20.8897,20.9427,39200.0
2005-06-14 09:45:00,27.68,27.7,27.59,27.63,54000.0,20.9503,20.9654,20.8822,20.9124,54000.0
2005-06-14 09:50:00,27.63,27.7,27.59,27.6,44200.0,20.9124,20.9654,20.8822,20.8897,44200.0
2005-06-14 09:55:00,27.61,27.7,27.61,27.66,47400.0,20.8973,20.9654,20.8973,20.9351,47400.0
2005-06-14 10:00:00,27.67,27.67,27.64,27.65,33600.0,20.9427,20.9427,20.92,20.9276,33600.0
2005-06-14 10:05:00,27.66,27.66,27.61,27.64,37600.0,20.9351,20.9351,20.8973,20.92,37600.0
2005-06-14 10:10:00,27.65,27.7,27.63,27.67,46800.0,20.9276,20.9654,20.9124,20.9427,46800.0
2005-06-14 10:15:00,27.67,27.67,27.6,27.61,74600.0,20.9427,20.9427,20.8897,20.8973,74600.0
2005-06-14 10:20:00,27.61,27.61,27.53,27.58,71200.0,20.8973,20.8973,20.8367,20.8746,71200.0
2005-06-14 10:25:00,27.57,27.59,27.5,27.51,65200.0,20.867,20.8822,20.814,20.8216,65200.0
2005-06-14 10:30:00,27.5,27.52,27.47,27.51,60000.0,20.814,20.8292,20.7913,20.8216,60000.0
2005-06-14 10:35:00,27.52,27.57,27.52,27.57,35600.0,20.8292,20.867,20.8292,20.867,35600.0
2005-06-14 10:40:00,27.55,27.56,27.48,27.48,53000.0,20.8519,20.8594,20.7989,20.7989,53000.0
2005-06-14 10:45:00,27.49,27.53,27.49,27.53,40600.0,20.8065,20.8367,20.8065,20.8367,40600.0
2005-06-14 10:50:00,27.53,27.54,27.51,27.52,17600.0,20.8367,20.8443,20.8216,20.8292,17600.0
2005-06-14 10:55:00,27.52,27.53,27.49,27.53,21800.0,20.8292,20.8367,20.8065,20.8367,21800.0
2005-06-14 11:00:00,27.52,27.53,27.48,27.51,61000.0,20.8292,20.8367,20.7989,20.8216,61000.0
2005-06-14 11:05:00,27.51,27.55,27.5,27.55,11800.0,20.8216,20.8519,20.814,20.8519,11800.0
2005-06-14 11:10:00,27.55,27.56,27.53,27.54,21200.0,20.8519,20.8594,20.8367,20.8443,21200.0
2005-06-14 11:15:00,27.53,27.58,27.53,27.56,21400.0,20.8367,20.8746,20.8367,20.8594,21400.0
2005-06-14 11:20:00,27.57,27.57,27.53,27.53,22400.0,20.867,20.867,20.8367,20.8367,22400.0
2005-06-14 11:25:00,27.53,27.54,27.49,27.49,30600.0,20.8367,20.8443,20.8065,20.8065,30600.0
2005-06-14 11:30:00,27.51,27.51,27.47,27.48,26600.0,20.8216,20.8216,20.7913,20.7989,26600.0
2005-06-14 11:35:00,27.49,27.5,27.48,27.48,19000.0,20.8065,20.814,20.7989,20.7989,19000.0
2005-06-14 11:40:00,27.49,27.5,27.48,27.5,29800.0,20.8065,20.814,20.7989,20.814,29800.0
2005-06-14 11:45:00,27.5,27.53,27.49,27.5,13200.0,20.814,20.8367,20.8065,20.814,13200.0
2005-06-14 11:50:00,27.5,27.5,27.49,27.49,14400.0,20.814,20.814,20.8065,20.8065,14400.0
2005-06-14 11:55:00,27.49,27.5,27.48,27.49,24600.0,20.8065,20.814,20.7989,20.8065,24600.0
2005-06-14 12:00:00,27.49,27.5,27.47,27.48,14400.0,20.8065,20.814,20.7913,20.7989,14400.0
2005-06-14 12:05:00,27.48,27.52,27.45,27.5,67400.0,20.7989,20.8292,20.7762,20.814,67400.0
2005-06-14 12:10:00,27.5,27.5,27.48,27.48,17400.0,20.814,20.814,20.7989,20.7989,17400.0
2005-06-14 12:15:00,27.49,27.5,27.48,27.49,14000.0,20.8065,20.814,20.7989,20.8065,14000.0
2005-06-14 12:20:00,27.49,27.52,27.48,27.49,25200.0,20.8065,20.8292,20.7989,20.8065,25200.0
2005-06-14 12:25:00,27.52,27.52,27.49,27.5,14600.0,20.8292,20.8292,20.8065,20.814,14600.0
2005-06-14 12:30:00,27.5,27.5,27.48,27.48,10200.0,20.814,20.814,20.7989,20.7989,10200.0
2005-06-14 12:35:00,27.49,27.53,27.49,27.5,34800.0,20.8065,20.8367,20.8065,20.814,34800.0
2005-06-14 12:40:00,27.52,27.52,27.5,27.5,20000.0,20.8292,20.8292,20.814,20.814,20000.0
2005-06-14 12:45:00,27.5,27.53,27.5,27.5,53000.0,20.814,20.8367,20.814,20.814,53000.0
2005-06-14 12:50:00,27.52,27.54,27.5,27.5,25200.0,20.8292,20.8443,20.814,20.814,25200.0
2005-06-14 12:55:00,27.5,27.53,27.5,27.5,12600.0,20.814,20.8367,20.814,20.814,12600.0
2005-06-14 13:00:00,27.5,27.5,27.45,27.5,36200.0,20.814,20.814,20.7762,20.814,36200.0
2005-06-14 13:05:00,27.5,27.51,27.46,27.47,16600.0,20.814,20.8216,20.7838,20.7913,16600.0
2005-06-14 13:10:00,27.47,27.5,27.45,27.5,39800.0,20.7913,20.814,20.7762,20.814,39800.0
2005-06-14 13:15:00,27.5,27.5,27.48,27.5,11000.0,20.814,20.814,20.7989,20.814,11000.0
2005-06-14 13:20:00,27.5,27.52,27.48,27.48,15600.0,20.814,20.8292,20.7989,20.7989,15600.0
2005-06-14 13:25:00,27.48,27.49,27.48,27.48,14000.0,20.7989,20.8065,20.7989,20.7989,14000.0
2005-06-14 13:30:00,27.48,27.49,27.46,27.46,18800.0,20.7989,20.8065,20.7838,20.7838,18800.0
2005-06-14 13:35:00,27.46,27.51,27.46,27.5,29400.0,20.7838,20.8216,20.7838,20.814,29400.0
2005-06-14 13:40:00,27.49,27.52,27.49,27.52,33800.0,20.8065,20.8292,20.8065,20.8292,33800.0
2005-06-14 13:45:00,27.52,27.61,27.52,27.56,88000.0,20.8292,20.8973,20.8292,20.8594,88000.0
2005-06-14 13:50:00,27.56,27.58,27.55,27.57,14000.0,20.8594,20.8746,20.8519,20.867,14000.0
2005-06-14 13:55:00,27.56,27.7,27.56,27.68,50000.0,20.8594,20.9654,20.8594,20.9503,50000.0
2005-06-14 14:00:00,27.68,27.72,27.66,27.67,79400.0,20.9503,20.9805,20.9351,20.9427,79400.0
2005-06-14 14:05:00,27.67,27.67,27.6,27.64,72800.0,20.9427,20.9427,20.8897,20.92,72800.0
2005-06-14 14:10:00,27.63,27.63,27.59,27.61,22000.0,20.9124,20.9124,20.8822,20.8973,22000.0
2005-06-14 14:15:00,27.61,27.61,27.59,27.61,9800.0,20.8973,20.8973,20.8822,20.8973,9800.0
2005-06-14 14:20:00,27.61,27.61,27.54,27.6,60800.0,20.8973,20.8973,20.8443,20.8897,60800.0
2005-06-14 14:25:00,27.6,27.6,27.53,27.55,58600.0,20.8897,20.8897,20.8367,20.8519,58600.0
2005-06-14 14:30:00,27.55,27.55,27.5,27.54,55000.0,20.8519,20.8519,20.814,20.8443,55000.0
2005-06-14 14:35:00,27.54,27.55,27.53,27.53,33600.0,20.8443,20.8519,20.8367,20.8367,33600.0
2005-06-14 14:40:00,27.53,27.56,27.52,27.52,36600.0,20.8367,20.8594,20.8292,20.8292,36600.0
2005-06-14 14:45:00,27.53,27.57,27.52,27.53,95800.0,20.8367,20.867,20.8292,20.8367,95800.0
2005-06-14 14:50:00,27.53,27.55,27.49,27.51,28600.0,20.8367,20.8519,20.8065,20.8216,28600.0
2005-06-14 14:55:00,27.52,27.55,27.5,27.53,27800.0,20.8292,20.8519,20.814,20.8367,27800.0
2005-06-14 15:00:00,27.53,27.6,27.53,27.59,70800.0,20.8367,20.8897,20.8367,20.8822,70800.0
2005-06-14 15:05:00,27.6,27.64,27.59,27.59,21400.0,20.8897,20.92,20.8822,20.8822,21400.0
2005-06-14 15:10:00,27.59,27.62,27.57,27.58,25000.0,20.8822,20.9049,20.867,20.8746,25000.0
2005-06-14 15:15:00,27.57,27.6,27.55,27.57,84600.0,20.867,20.8897,20.8519,20.867,84600.0
2005-06-14 15:20:00,27.59,27.63,27.57,27.61,27600.0,20.8822,20.9124,20.867,20.8973,27600.0
2005-06-14 15:25:00,27.59,27.59,27.52,27.54,68200.0,20.8822,20.8822,20.8292,20.8443,68200.0
2005-06-14 15:30:00,27.54,27.55,27.52,27.53,64400.0,20.8443,20.8519,20.8292,20.8367,64400.0
2005-06-14 15:35:00,27.53,27.57,27.53,27.55,36600.0,20.8367,20.867,20.8367,20.8519,36600.0
2005-06-14 15:40:00,27.55,27.57,27.52,27.52,71800.0,20.8519,20.867,20.8292,20.8292,71800.0
2005-06-14 15:45:00,27.52,27.56,27.5,27.53,168600.0,20.8292,20.8594,20.814,20.8367,168600.0
2005-06-14 15:50:00,27.53,27.58,27.51,27.54,86400.0,20.8367,20.8746,20.8216,20.8443,86400.0
2005-06-14 15:55:00,27.54,27.63,27.53,27.63,248600.0,20.8443,20.9124,20.8367,20.9124,248600.0
2005-06-15 09:30:00,27.61,27.68,27.57,27.61,187800.0,20.8973,20.9503,20.867,20.8973,187800.0
2005-06-15 09:35:00,27.61,27.65,27.6,27.61,41400.0,20.8973,20.9276,20.8897,20.8973,41400.0
2005-06-15 09:40:00,27.63,27.67,27.62,27.66,61800.0,20.9124,20.9427,20.9049,20.9351,61800.0
2005-06-15 09:45:00,27.66,27.67,27.64,27.67,149600.0,20.9351,20.9427,20.92,20.9427,149600.0
2005-06-15 09:50:00,27.64,27.74,27.64,27.72,43000.0,20.92,20.9957,20.92,20.9805,43000.0
2005-06-15 09:55:00,27.74,27.74,27.66,27.68,55800.0,20.9957,20.9957,20.9351,20.9503,55800.0
2005-06-15 10:00:00,27.7,27.73,27.66,27.73,30600.0,20.9654,20.9881,20.9351,20.9881,30600.0
2005-06-15 10:05:00,27.72,27.73,27.68,27.68,33000.0,20.9805,20.9881,20.9503,20.9503,33000.0
2005-06-15 10:10:00,27.68,27.68,27.59,27.63,68600.0,20.9503,20.9503,20.8822,20.9124,68600.0
2005-06-15 10:15:00,27.61,27.68,27.55,27.65,61000.0,20.8973,20.9503,20.8519,20.9276,61000.0
2005-06-15 10:20:00,27.65,27.65,27.63,27.65,11800.0,20.9276,20.9276,20.9124,20.9276,11800.0
2005-06-15 10:25:00,27.64,27.66,27.58,27.62,29600.0,20.92,20.9351,20.8746,20.9049,29600.0
2005-06-15 10:30:00,27.61,27.61,27.48,27.5,84400.0,20.8973,20.8973,20.7989,20.814,84400.0
2005-06-15 10:35:00,27.49,27.5,27.45,27.45,42200.0,20.8065,20.814,20.7762,20.7762,42200.0
2005-06-15 10:40:00,27.47,27.49,27.45,27.45,28800.0,20.7913,20.8065,20.7762,20.7762,28800.0
2005-06-15 10:45:00,27.45,27.5,27.39,27.46,123800.0,20.7762,20.814,20.7308,20.7838,123800.0
2005-06-15 10:50:00,27.47,27.5,27.41,27.42,48800.0,20.7913,20.814,20.7459,20.7535,48800.0
2005-06-15 10:55:00,27.42,27.43,27.38,27.38,33400.0,20.7535,20.7611,20.7232,20.7232,33400.0
2005-06-15 11:00:00,27.4,27.4,27.36,27.4,35600.0,20.7383,20.7383,20.7081,20.7383,35600.0
2005-06-15 11:05:00,27.4,27.41,27.36,27.41,43400.0,20.7383,20.7459,20.7081,20.7459,43400.0
2005-06-15 11:10:00,27.41,27.46,27.38,27.45,51600.0,20.7459,20.7838,20.7232,20.7762,51600.0
2005-06-15 11:15:00,27.45,27.46,27.42,27.43,26200.0,20.7762,20.7838,20.7535,20.7611,26200.0
2005-06-15 11:20:00,27.43,27.51,27.43,27.47,62400.0,20.7611,20.8216,20.7611,20.7913,62400.0
2005-06-15 11:25:00,27.48,27.5,27.46,27.48,51600.0,20.7989,20.814,20.7838,20.7989,51600.0
2005-06-15 11:30:00,27.48,27.5,27.44,27.5,32400.0,20.7989,20.814,20.7686,20.814,32400.0
2005-06-15 11:35:00,27.5,27.52,27.5,27.5,29800.0,20.814,20.8292,20.814,20.814,29800.0
2005-06-15 11:40:00,27.5,27.53,27.49,27.49,45000.0,20.814,20.8367,20.8065,20.8065,45000.0
2005-06-15 11:45:00,27.5,27.5,27.48,27.5,163600.0,20.814,20.814,20.7989,20.814,163600.0
2005-06-15 11:50:00,27.48,27.48,27.43,27.43,51200.0,20.7989,20.7989,20.7611,20.7611,51200.0
2005-06-15 11:55:00,27.43,27.45,27.4,27.42,58400.0,20.7611,20.7762,20.7383,20.7535,58400.0
2005-06-15 12:00:00,27.42,27.49,27.42,27.49,53800.0,20.7535,20.8065,20.7535,20.8065,53800.0
2005-06-15 12:05:00,27.46,27.48,27.44,27.44,110800.0,20.7838,20.7989,20.7686,20.7686,110800.0
2005-06-15 12:10:00,27.45,27.45,27.43,27.43,22200.0,20.7762,20.7762,20.7611,20.7611,22200.0
2005-06-15 12:15:00,27.43,27.48,27.43,27.46,71200.0,20.7611,20.7989,20.7611,20.7838,71200.0
2005-06-15 12:20:00,27.45,27.49,27.44,27.47,44000.0,20.7762,20.8065,20.7686,20.7913,44000.0
2005-06-15 12:25:00,27.47,27.48,27.45,27.46,42600.0,20.7913,20.7989,20.7762,20.7838,42600.0
2005-06-15 12:30:00,27.46,27.49,27.42,27.46,120800.0,20.7838,20.8065,20.7535,20.7838,120800.0
2005-06-15 12:35:00,27.46,27.46,27.4,27.41,53200.0,20.7838,20.7838,20.7383,20.7459,53200.0
2005-06-15 12:40:00,27.41,27.41,27.38,27.38,18400.0,20.7459,20.7459,20.7232,20.7232,18400.0
2005-06-15 12:45:00,27.38,27.4,27.36,27.37,23600.0,20.7232,20.7383,20.7081,20.7156,23600.0
2005-06-15 12:50:00,27.38,27.45,27.36,27.39,143000.0,20.7232,20.7762,20.7081,20.7308,143000.0
2005-06-15 12:55:00,27.38,27.41,27.38,27.41,11800.0,20.7232,20.7459,20.7232,20.7459,11800.0
2005-06-15 13:00:00,27.41,27.43,27.41,27.42,25600.0,20.7459,20.7611,20.7459,20.7535,25600.0
2005-06-15 13:05:00,27.43,27.43,27.4,27.41,33800.0,20.7611,20.7611,20.7383,20.7459,33800.0
2005-06-15 13:10:00,27.41,27.42,27.39,27.4,27200.0,20.7459,20.7535,20.7308,20.7383,27200.0
2005-06-15 13:15:00,27.4,27.4,27.39,27.4,18000.0,20.7383,20.7383,20.7308,20.7383,18000.0
2005-06-15 13:20:00,27.4,27.4,27.36,27.39,32400.0,20.7383,20.7383,20.7081,20.7308,32400.0
2005-06-15 13:25:00,27.39,27.4,27.36,27.38,36000.0,20.7308,20.7383,20.7081,20.7232,36000.0
2005-06-15 13:30:00,27.39,27.41,27.37,27.38,18200.0,20.7308,20.7459,20.7156,20.7232,18200.0
2005-06-15 13:35:00,27.38,27.4,27.34,27.35,44800.0,20.7232,20.7383,20.6929,20.7005,44800.0
2005-06-15 13:40:00,27.35,27.35,27.31,27.32,83800.0,20.7005,20.7005,20.6702,20.6778,83800.0
2005-06-15 13:45:00,27.32,27.35,27.31,27.33,160200.0,20.6778,20.7005,20.6702,20.6854,160200.0
2005-06-15 13:50:00,27.33,27.34,27.31,27.32,46200.0,20.6854,20.6929,20.6702,20.6778,46200.0
2005-06-15 13:55:00,27.32,27.34,27.32,27.33,49000.0,20.6778,20.6929,20.6778,20.6854,49000.0
2005-06-15 14:00:00,27.33,27.36,27.33,27.36,102400.0,20.6854,20.7081,20.6854,20.7081,102400.0
2005-06-15 14:05:00,27.34,27.36,27.33,27.35,72000.0,20.6929,20.7081,20.6854,20.7005,72000.0
2005-06-15 14:10:00,27.35,27.35,27.34,27.34,44800.0,20.7005,20.7005,20.6929,20.6929,44800.0
2005-06-15 14:15:00,27.35,27.45,27.34,27.43,547000.0,20.7005,20.7762,20.6929,20.7611,547000.0
2005-06-15 14:20:00,27.43,27.46,27.41,27.43,64600.0,20.7611,20.7838,20.7459,20.7611,64600.0
2005-06-15 14:25:00,27.43,27.46,27.43,27.46,61000.0,20.7611,20.7838,20.7611,20.7838,61000.0
2005-06-15 14:30:00,27.46,27.46,27.43,27.46,29000.0,20.7838,20.7838,20.7611,20.7838,29000.0
2005-06-15 14:35:00,27.45,27.48,27.42,27.45,81000.0,20.7762,20.7989,20.7535,20.7762,81000.0
2005-06-15 14:40:00,27.45,27.49,27.45,27.45,27200.0,20.7762,20.8065,20.7762,20.7762,27200.0
2005-06-15 14:45:00,27.46,27.47,27.45,27.47,55400.0,20.7838,20.7913,20.7762,20.7913,55400.0
2005-06-15 14:50:00,27.47,27.48,27.43,27.45,62000.0,20.7913,20.7989,20.7611,20.7762,62000.0
2005-06-15 14:55:00,27.45,27.47,27.43,27.45,37600.0,20.7762,20.7913,20.7611,20.7762,37600.0
2005-06-15 15:00:00,27.45,27.46,27.39,27.42,59600.0,20.7762,20.7838,20.7308,20.7535,59600.0
2005-06-15 15:05:00,27.42,27.46,27.39,27.41,40200.0,20.7535,20.7838,20.7308,20.7459,40200.0
2005-06-15 15:10:00,27.41,27.47,27.41,27.43,31800.0,20.7459,20.7913,20.7459,20.7611,31800.0
2005-06-15 15:15:00,27.43,27.46,27.43,27.46,36400.0,20.7611,20.7838,20.7611,20.7838,36400.0
2005-06-15 15:20:00,27.46,27.52,27.46,27.52,88200.0,20.7838,20.8292,20.7838,20.8292,88200.0
2005-06-15 15:25:00,27.52,27.53,27.5,27.52,50400.0,20.8292,20.8367,20.814,20.8292,50400.0
2005-06-15 15:30:00,27.52,27.56,27.5,27.55,92200.0,20.8292,20.8594,20.814,20.8519,92200.0
2005-06-15 15:35:00,27.55,27.56,27.52,27.56,43600.0,20.8519,20.8594,20.8292,20.8594,43600.0
2005-06-15 15:40:00,27.56,27.57,27.56,27.56,59600.0,20.8594,20.867,20.8594,20.8594,59600.0
2005-06-15 15:45:00,27.57,27.59,27.55,27.55,68800.0,20.867,20.8822,20.8519,20.8519,68800.0
2005-06-15 15:50:00,27.56,27.59,27.55,27.59,66200.0,20.8594,20.8822,20.8519,20.8822,66200.0
2005-06-15 15:55:00,27.59,27.67,27.59,27.65,307600.0,20.8822,20.9427,20.8822,20.9276,307600.0
2005-06-16 09:30:00,27.59,27.67,27.5,27.53,99200.0,20.8822,20.9427,20.814,20.8367,99200.0
2005-06-16 09:35:00,27.54,27.64,27.49,27.5,71600.0,20.8443,20.92,20.8065,20.814,71600.0
2005-06-16 09:40:00,27.5,27.51,27.45,27.46,49800.0,20.814,20.8216,20.7762,20.7838,49800.0
2005-06-16 09:45:00,27.46,27.52,27.45,27.45,52800.0,20.7838,20.8292,20.7762,20.7762,52800.0
2005-06-16 09:50:00,27.46,27.5,27.43,27.45,35600.0,20.7838,20.814,20.7611,20.7762,35600.0
2005-06-16 09:55:00,27.45,27.45,27.41,27.44,37400.0,20.7762,20.7762,20.7459,20.7686,37400.0
2005-06-16 10:00:00,27.44,27.47,27.42,27.47,33000.0,20.7686,20.7913,20.7535,20.7913,33000.0
2005-06-16 10:05:00,27.47,27.5,27.44,27.44,24200.0,20.7913,20.814,20.7686,20.7686,24200.0
2005-06-16 10:10:00,27.44,27.44,27.4,27.43,40200.0,20.7686,20.7686,20.7383,20.7611,40200.0
2005-06-16 10:15:00,27.42,27.45,27.41,27.41,31800.0,20.7535,20.7762,20.7459,20.7459,31800.0
2005-06-16 10:20:00,27.4,27.43,27.38,27.42,53000.0,20.7383,20.7611,20.7232,20.7535,53000.0
2005-06-16 10:25:00,27.42,27.43,27.41,27.43,22000.0,20.7535,20.7611,20.7459,20.7611,22000.0
2005-06-16 10:30:00,27.43,27.44,27.43,27.43,35600.0,20.7611,20.7686,20.7611,20.7611,35600.0
2005-06-16 10:35:00,27.44,27.53,27.44,27.53,74200.0,20.7686,20.8367,20.7686,20.8367,74200.0
2005-06-16 10:40:00,27.53,27.58,27.53,27.56,63800.0,20.8367,20.8746,20.8367,20.8594,63800.0
2005-06-16 10:45:00,27.56,27.6,27.55,27.58,33200.0,20.8594,20.8897,20.8519,20.8746,33200.0
2005-06-16 10:50:00,27.56,27.57,27.51,27.52,44600.0,20.8594,20.867,20.8216,20.8292,44600.0
2005-06-16 10:55:00,27.52,27.53,27.5,27.5,21400.0,20.8292,20.8367,20.814,20.814,21400.0
2005-06-16 11:00:00,27.5,27.53,27.5,27.53,15600.0,20.814,20.8367,20.814,20.8367,15600.0
2005-06-16 11:05:00,27.53,27.55,27.52,27.53,24600.0,20.8367,20.8519,20.8292,20.8367,24600.0
2005-06-16 11:10:00,27.53,27.53,27.43,27.47,35200.0,20.8367,20.8367,20.7611,20.7913,35200.0
2005-06-16 11:15:00,27.46,27.48,27.44,27.46,29800.0,20.7838,20.7989,20.7686,20.7838,29800.0
2005-06-16 11:20:00,27.47,27.49,27.45,27.47,30400.0,20.7913,20.8065,20.7762,20.7913,30400.0
2005-06-16 11:25:00,27.47,27.5,27.46,27.49,28200.0,20.7913,20.814,20.7838,20.8065,28200.0
2005-06-16 11:30:00,27.49,27.5,27.48,27.5,16000.0,20.8065,20.814,20.7989,20.814,16000.0
2005-06-16 11:35:00,27.5,27.52,27.48,27.48,25000.0,20.814,20.8292,20.7989,20.7989,25000.0
2005-06-16 11:40:00,27.48,27.49,27.45,27.45,11600.0,20.7989,20.8065,20.7762,20.7762,11600.0
2005-06-16 11:45:00,27.46,27.52,27.45,27.49,31600.0,20.7838,20.8292,20.7762,20.8065,31600.0
2005-06-16 11:50:00,27.49,27.5,27.47,27.48,21200.0,20.8065,20.814,20.7913,20.7989,21200.0
2005-06-16 11:55:00,27.49,27.52,27.49,27.5,17000.0,20.8065,20.8292,20.8065,20.814,17000.0
2005-06-16 12:00:00,27.5,27.5,27.46,27.49,40600.0,20.814,20.814,20.7838,20.8065,40600.0
2005-06-16 12:05:00,27.49,27.49,27.47,27.48,7800.0,20.8065,20.8065,20.7913,20.7989,7800.0
2005-06-16 12:10:00,27.46,27.46,27.39,27.42,56800.0,20.7838,20.7838,20.7308,20.7535,56800.0
2005-06-16 12:15:00,27.42,27.43,27.39,27.43,29600.0,20.7535,20.7611,20.7308,20.7611,29600.0
2005-06-16 12:20:00,27.43,27.43,27.39,27.4,23400.0,20.7611,20.7611,20.7308,20.7383,23400.0
2005-06-16 12:25:00,27.4,27.41,27.4,27.41,35000.0,20.7383,20.7459,20.7383,20.7459,35000.0
2005-06-16 12:30:00,27.4,27.45,27.4,27.43,39400.0,20.7383,20.7762,20.7383,20.7611,39400.0
2005-06-16 12:35:00,27.44,27.44,27.41,27.42,39200.0,20.7686,20.7686,20.7459,20.7535,39200.0
2005-06-16 12:40:00,27.41,27.41,27.4,27.41,27800.0,20.7459,20.7459,20.7383,20.7459,27800.0
2005-06-16 12:45:00,27.41,27.41,27.4,27.4,12400.0,20.7459,20.7459,20.7383,20.7383,12400.0
2005-06-16 12:50:00,27.41,27.41,27.4,27.41,9200.0,20.7459,20.7459,20.7383,20.7459,9200.0
2005-06-16 12:55:00,27.41,27.41,27.4,27.4,11800.0,20.7459,20.7459,20.7383,20.7383,11800.0
2005-06-16 13:00:00,27.4,27.41,27.38,27.4,42000.0,20.7383,20.7459,20.7232,20.7383,42000.0
2005-06-16 13:05:00,27.4,27.41,27.4,27.41,13000.0,20.7383,20.7459,20.7383,20.7459,13000.0
2005-06-16 13:10:00,27.41,27.41,27.4,27.4,4600.0,20.7459,20.7459,20.7383,20.7383,4600.0
2005-06-16 13:15:00,27.4,27.42,27.4,27.42,15800.0,20.7383,20.7535,20.7383,20.7535,15800.0
2005-06-16 13:20:00,27.42,27.42,27.42,27.42,22400.0,20.7535,20.7535,20.7535,20.7535,22400.0
2005-06-16 13:25:00,27.43,27.43,27.41,27.43,23600.0,20.7611,20.7611,20.7459,20.7611,23600.0
2005-06-16 13:30:00,27.42,27.46,27.42,27.43,46200.0,20.7535,20.7838,20.7535,20.7611,46200.0
2005-06-16 13:35:00,27.45,27.45,27.41,27.41,32200.0,20.7762,20.7762,20.7459,20.7459,32200.0
2005-06-16 13:40:00,27.42,27.42,27.41,27.41,13400.0,20.7535,20.7535,20.7459,20.7459,13400.0
2005-06-16 13:45:00,27.41,27.42,27.4,27.4,14200.0,20.7459,20.7535,20.7383,20.7383,14200.0
2005-06-16 13:50:00,27.4,27.4,27.36,27.36,36800.0,20.7383,20.7383,20.7081,20.7081,36800.0
2005-06-16 13:55:00,27.37,27.42,27.37,27.39,12400.0,20.7156,20.7535,20.7156,20.7308,12400.0
2005-06-16 14:00:00,27.38,27.4,27.38,27.4,18600.0,20.7232,20.7383,20.7232,20.7383,18600.0
2005-06-16 14:05:00,27.4,27.42,27.38,27.38,46200.0,20.7383,20.7535,20.7232,20.7232,46200.0
2005-06-16 14:10:00,27.39,27.39,27.36,27.38,15400.0,20.7308,20.7308,20.7081,20.7232,15400.0
2005-06-16 14:15:00,27.38,27.38,27.35,27.37,11800.0,20.7232,20.7232,20.7005,20.7156,11800.0
2005-06-16 14:20:00,27.37,27.38,27.34,27.36,15800.0,20.7156,20.7232,20.6929,20.7081,15800.0
2005-06-16 14:25:00,27.39,27.39,27.37,27.38,6400.0,20.7308,20.7308,20.7156,20.7232,6400.0
2005-06-16 14:30:00,27.38,27.53,27.36,27.4,26400.0,20.7232,20.8367,20.7081,20.7383,26400.0
2005-06-16 14:35:00,27.39,27.4,27.38,27.39,16600.0,20.7308,20.7383,20.7232,20.7308,16600.0
2005-06-16 14:40:00,27.39,27.43,27.38,27.43,52600.0,20.7308,20.7611,20.7232,20.7611,52600.0
2005-06-16 14:45:00,27.43,27.48,27.43,27.47,28800.0,20.7611,20.7989,20.7611,20.7913,28800.0
2005-06-16 14:50:00,27.47,27.47,27.44,27.44,10600.0,20.7913,20.7913,20.7686,20.7686,10600.0
2005-06-16 14:55:00,27.44,27.46,27.44,27.45,13800.0,20.7686,20.7838,20.7686,20.7762,13800.0
2005-06-16 15:00:00,27.46,27.47,27.45,27.47,32600.0,20.7838,20.7913,20.7762,20.7913,32600.0
2005-06-16 15:05:00,27.47,27.47,27.43,27.44,28000.0,20.7913,20.7913,20.7611,20.7686,28000.0
2005-06-16 15:10:00,27.43,27.5,27.43,27.48,29600.0,20.7611,20.814,20.7611,20.7989,29600.0
2005-06-16 15:15:00,27.48,27.5,27.47,27.47,30000.0,20.7989,20.814,20.7913,20.7913,30000.0
2005-06-16 15:20:00,27.47,27.5,27.47,27.49,13400.0,20.7913,20.814,20.7913,20.8065,13400.0
2005-06-16 15:25:00,27.49,27.5,27.48,27.49,24800.0,20.8065,20.814,20.7989,20.8065,24800.0
2005-06-16 15:30:00,27.49,27.52,27.49,27.5,91000.0,20.8065,20.8292,20.8065,20.814,91000.0
2005-06-16 15:35:00,27.5,27.5,27.48,27.48,32600.0,20.814,20.814,20.7989,20.7989,32600.0
2005-06-16 15:40:00,27.48,27.5,27.45,27.49,46200.0,20.7989,20.814,20.7762,20.8065,46200.0
2005-06-16 15:45:00,27.5,27.5,27.48,27.49,27800.0,20.814,20.814,20.7989,20.8065,27800.0
2005-06-16 15:50:00,27.49,27.52,27.49,27.5,69200.0,20.8065,20.8292,20.8065,20.814,69200.0
2005-06-16 15:55:00,27.5,27.51,27.48,27.5,172200.0,20.814,20.8216,20.7989,20.814,172200.0
2005-06-17 09:30:00,28.05,28.05,27.49,27.7,7524800.0,21.2303,21.2303,20.8065,20.9654,7524800.0
2005-06-17 09:35:00,27.7,27.92,27.52,27.54,133600.0,20.9654,21.1319,20.8292,20.8443,133600.0
2005-06-17 09:40:00,27.52,27.56,27.43,27.45,143400.0,20.8292,20.8594,20.7611,20.7762,143400.0
2005-06-17 09:45:00,27.43,27.53,27.43,27.49,115800.0,20.7611,20.8367,20.7611,20.8065,115800.0
2005-06-17 09:50:00,27.49,27.52,27.42,27.42,73200.0,20.8065,20.8292,20.7535,20.7535,73200.0
2005-06-17 09:55:00,27.43,27.43,27.36,27.41,117600.0,20.7611,20.7611,20.7081,20.7459,117600.0
2005-06-17 10:00:00,27.41,27.46,27.39,27.41,138000.0,20.7459,20.7838,20.7308,20.7459,138000.0
2005-06-17 10:05:00,27.41,27.42,27.35,27.35,96000.0,20.7459,20.7535,20.7005,20.7005,96000.0
2005-06-17 10:10:00,27.35,27.35,27.26,27.26,115400.0,20.7005,20.7005,20.6324,20.6324,115400.0
2005-06-17 10:15:00,27.25,27.27,27.04,27.09,241400.0,20.6248,20.64,20.4659,20.5037,241400.0
2005-06-17 10:20:00,27.1,27.24,27.1,27.24,124400.0,20.5113,20.6172,20.5113,20.6172,124400.0
2005-06-17 10:25:00,27.23,27.25,27.21,27.24,73000.0,20.6097,20.6248,20.5945,20.6172,73000.0
2005-06-17 10:30:00,27.24,27.31,27.21,27.29,72800.0,20.6172,20.6702,20.5945,20.6551,72800.0
2005-06-17 10:35:00,27.29,27.38,27.29,27.33,69400.0,20.6551,20.7232,20.6551,20.6854,69400.0
2005-06-17 10:40:00,27.33,27.33,27.27,27.29,53800.0,20.6854,20.6854,20.64,20.6551,53800.0
2005-06-17 10:45:00,27.28,27.3,27.24,27.25,42800.0,20.6475,20.6627,20.6172,20.6248,42800.0
2005-06-17 10:50:00,27.25,27.29,27.24,27.27,109000.0,20.6248,20.6551,20.6172,20.64,109000.0
2005-06-17 10:55:00,27.27,27.27,27.17,27.18,64000.0,20.64,20.64,20.5643,20.5718,64000.0
2005-06-17 11:00:00,27.17,27.22,27.16,27.16,74600.0,20.5643,20.6021,20.5567,20.5567,74600.0
2005-06-17 11:05:00,27.17,27.2,27.16,27.18,60400.0,20.5643,20.587,20.5567,20.5718,60400.0
2005-06-17 11:10:00,27.17,27.18,27.13,27.14,51800.0,20.5643,20.5718,20.534,20.5416,51800.0
2005-06-17 11:15:00,27.14,27.16,27.13,27.15,43800.0,20.5416,20.5567,20.534,20.5491,43800.0
2005-06-17 11:20:00,27.16,27.16,27.09,27.13,104200.0,20.5567,20.5567,20.5037,20.534,104200.0
2005-06-17 11:25:00,27.14,27.21,27.11,27.14,83200.0,20.5416,20.5945,20.5189,20.5416,83200.0
2005-06-17 11:30:00,27.14,27.15,27.1,27.15,59000.0,20.5416,20.5491,20.5113,20.5491,59000.0
2005-06-17 11:35:00,27.15,27.2,27.13,27.14,49400.0,20.5491,20.587,20.534,20.5416,49400.0
2005-06-17 11:40:00,27.14,27.15,27.11,27.11,35600.0,20.5416,20.5491,20.5189,20.5189,35600.0
2005-06-17 11:45:00,27.11,27.18,27.11,27.13,57400.0,20.5189,20.5718,20.5189,20.534,57400.0
2005-06-17 11:50:00,27.15,27.18,27.14,27.17,36200.0,20.5491,20.5718,20.5416,20.5643,36200.0
2005-06-17 11:55:00,27.18,27.23,27.18,27.21,35400.0,20.5718,20.6097,20.5718,20.5945,35400.0
2005-06-17 12:00:00,27.21,27.24,27.21,27.23,69600.0,20.5945,20.6172,20.5945,20.6097,69600.0
2005-06-17 12:05:00,27.23,27.23,27.18,27.19,43200.0,20.6097,20.6097,20.5718,20.5794,43200.0
2005-06-17 12:10:00,27.2,27.21,27.2,27.2,13400.0,20.587,20.5945,20.587,20.587,13400.0
2005-06-17 12:15:00,27.19,27.2,27.17,27.17,15200.0,20.5794,20.587,20.5643,20.5643,15200.0
2005-06-17 12:20:00,27.17,27.18,27.15,27.17,29800.0,20.5643,20.5718,20.5491,20.5643,29800.0
2005-06-17 12:25:00,27.17,27.17,27.1,27.13,27200.0,20.5643,20.5643,20.5113,20.534,27200.0
2005-06-17 12:30:00,27.14,27.2,27.13,27.18,42400.0,20.5416,20.587,20.534,20.5718,42400.0
2005-06-17 12:35:00,27.17,27.2,27.16,27.2,26000.0,20.5643,20.587,20.5567,20.587,26000.0
2005-06-17 12:40:00,27.2,27.21,27.19,27.21,8600.0,20.587,20.5945,20.5794,20.5945,8600.0
2005-06-17 12:45:00,27.21,27.21,27.18,27.2,29600.0,20.5945,20.5945,20.5718,20.587,29600.0
2005-06-17 12:50:00,27.19,27.25,27.19,27.25,33600.0,20.5794,20.6248,20.5794,20.6248,33600.0
2005-06-17 12:55:00,27.25,27.27,27.24,27.27,34800.0,20.6248,20.64,20.6172,20.64,34800.0
2005-06-17 13:00:00,27.27,27.28,27.25,27.26,27800.0,20.64,20.6475,20.6248,20.6324,27800.0
2005-06-17 13:05:00,27.27,27.28,27.24,27.28,28000.0,20.64,20.6475,20.6172,20.6475,28000.0
2005-06-17 13:10:00,27.27,27.36,27.27,27.34,47400.0,20.64,20.7081,20.64,20.6929,47400.0
2005-06-17 13:15:00,27.34,27.36,27.33,27.33,31800.0,20.6929,20.7081,20.6854,20.6854,31800.0
2005-06-17 13:20:00,27.33,27.33,27.28,27.28,30200.0,20.6854,20.6854,20.6475,20.6475,30200.0
2005-06-17 13:25:00,27.28,27.29,27.28,27.28,7800.0,20.6475,20.6551,20.6475,20.6475,7800.0
2005-06-17 13:30:00,27.28,27.28,27.24,27.28,32800.0,20.6475,20.6475,20.6172,20.6475,32800.0
2005-06-17 13:35:00,27.28,27.3,27.24,27.25,33200.0,20.6475,20.6627,20.6172,20.6248,33200.0
2005-06-17 13:40:00,27.25,27.34,27.25,27.34,44600.0,20.6248,20.6929,20.6248,20.6929,44600.0
2005-06-17 13:45:00,27.33,27.33,27.29,27.31,24600.0,20.6854,20.6854,20.6551,20.6702,24600.0
2005-06-17 13:50:00,27.31,27.32,27.29,27.32,23400.0,20.6702,20.6778,20.6551,20.6778,23400.0
2005-06-17 13:55:00,27.32,27.32,27.31,27.31,8400.0,20.6778,20.6778,20.6702,20.6702,8400.0
2005-06-17 14:00:00,27.31,27.31,27.29,27.3,21400.0,20.6702,20.6702,20.6551,20.6627,21400.0
2005-06-17 14:05:00,27.3,27.34,27.3,27.33,46600.0,20.6627,20.6929,20.6627,20.6854,46600.0
2005-06-17 14:10:00,27.31,27.33,27.29,27.3,35600.0,20.6702,20.6854,20.6551,20.6627,35600.0
2005-06-17 14:15:00,27.3,27.3,27.26,27.28,64400.0,20.6627,20.6627,20.6324,20.6475,64400.0
2005-06-17 14:20:00,27.27,27.28,27.24,27.26,55200.0,20.64,20.6475,20.6172,20.6324,55200.0
2005-06-17 14:25:00,27.26,27.26,27.18,27.19,33800.0,20.6324,20.6324,20.5718,20.5794,33800.0
2005-06-17 14:30:00,27.19,27.2,27.16,27.17,29200.0,20.5794,20.587,20.5567,20.5643,29200.0
2005-06-17 14:35:00,27.17,27.21,27.17,27.18,28800.0,20.5643,20.5945,20.5643,20.5718,28800.0
2005-06-17 14:40:00,27.18,27.19,27.15,27.18,21400.0,20.5718,20.5794,20.5491,20.5718,21400.0
2005-06-17 14:45:00,27.18,27.21,27.18,27.21,19000.0,20.5718,20.5945,20.5718,20.5945,19000.0
2005-06-17 14:50:00,27.21,27.22,27.17,27.17,57600.0,20.5945,20.6021,20.5643,20.5643,57600.0
2005-06-17 14:55:00,27.17,27.2,27.17,27.18,22600.0,20.5643,20.587,20.5643,20.5718,22600.0
2005-06-17 15:00:00,27.18,27.2,27.18,27.18,40800.0,20.5718,20.587,20.5718,20.5718,40800.0
2005-06-17 15:05:00,27.18,27.19,27.17,27.18,48400.0,20.5718,20.5794,20.5643,20.5718,48400.0
2005-06-17 15:10:00,27.18,27.18,27.16,27.18,56000.0,20.5718,20.5718,20.5567,20.5718,56000.0
2005-06-17 15:15:00,27.17,27.29,27.17,27.29,79200.0,20.5643,20.6551,20.5643,20.6551,79200.0
2005-06-17 15:20:00,27.29,27.31,27.27,27.29,61800.0,20.6551,20.6702,20.64,20.6551,61800.0
2005-06-17 15:25:00,27.3,27.33,27.3,27.33,79400.0,20.6627,20.6854,20.6627,20.6854,79400.0
2005-06-17 15:30:00,27.33,27.35,27.3,27.34,67400.0,20.6854,20.7005,20.6627,20.6929,67400.0
2005-06-17 15:35:00,27.34,27.35,27.3,27.31,58800.0,20.6929,20.7005,20.6627,20.6702,58800.0
2005-06-17 15:40:00,27.31,27.32,27.31,27.32,58400.0,20.6702,20.6778,20.6702,20.6778,58400.0
2005-06-17 15:45:00,27.32,27.34,27.31,27.32,86400.0,20.6778,20.6929,20.6702,20.6778,86400.0
2005-06-17 15:50:00,27.31,27.38,27.31,27.35,159800.0,20.6702,20.7232,20.6702,20.7005,159800.0
2005-06-17 15:55:00,27.35,27.35,27.27,27.28,472000.0,20.7005,20.7005,20.64,20.6475,472000.0
2005-06-20 09:30:00,27.21,27.25,27.03,27.13,204200.0,20.5945,20.6248,20.4583,20.534,204200.0
2005-06-20 09:35:00,27.13,27.14,27.1,27.12,42600.0,20.534,20.5416,20.5113,20.5264,42600.0
2005-06-20 09:40:00,27.13,27.13,27.08,27.1,85000.0,20.534,20.534,20.4961,20.5113,85000.0
2005-06-20 09:45:00,27.1,27.1,26.88,26.93,201600.0,20.5113,20.5113,20.3448,20.3826,201600.0
2005-06-20 09:50:00,26.94,26.99,26.94,26.98,94000.0,20.3902,20.428,20.3902,20.4205,94000.0
2005-06-20 09:55:00,26.98,27.0,26.97,27.0,35000.0,20.4205,20.4356,20.4129,20.4356,35000.0
2005-06-20 10:00:00,27.0,27.0,26.91,26.91,63200.0,20.4356,20.4356,20.3675,20.3675,63200.0
2005-06-20 10:05:00,26.91,26.96,26.91,26.95,79800.0,20.3675,20.4053,20.3675,20.3978,79800.0
2005-06-20 10:10:00,26.95,27.04,26.95,27.03,36200.0,20.3978,20.4659,20.3978,20.4583,36200.0
2005-06-20 10:15:00,27.03,27.05,27.01,27.04,38200.0,20.4583,20.4734,20.4432,20.4659,38200.0
2005-06-20 10:20:00,27.05,27.05,27.02,27.03,23200.0,20.4734,20.4734,20.4507,20.4583,23200.0
2005-06-20 10:25:00,27.03,27.03,26.99,27.0,50000.0,20.4583,20.4583,20.428,20.4356,50000.0
2005-06-20 10:30:00,27.0,27.03,27.0,27.03,50800.0,20.4356,20.4583,20.4356,20.4583,50800.0
2005-06-20 10:35:00,27.03,27.13,27.03,27.11,64200.0,20.4583,20.534,20.4583,20.5189,64200.0
2005-06-20 10:40:00,27.11,27.13,27.04,27.04,61000.0,20.5189,20.534,20.4659,20.4659,61000.0
2005-06-20 10:45:00,27.05,27.09,27.03,27.09,12000.0,20.4734,20.5037,20.4583,20.5037,12000.0
2005-06-20 10:50:00,27.08,27.09,27.04,27.04,17400.0,20.4961,20.5037,20.4659,20.4659,17400.0
2005-06-20 10:55:00,27.05,27.07,27.03,27.07,29600.0,20.4734,20.4886,20.4583,20.4886,29600.0
2005-06-20 11:00:00,27.07,27.14,27.07,27.12,56000.0,20.4886,20.5416,20.4886,20.5264,56000.0
2005-06-20 11:05:00,27.13,27.14,27.09,27.09,30600.0,20.534,20.5416,20.5037,20.5037,30600.0
2005-06-20 11:10:00,27.09,27.13,27.09,27.1,18800.0,20.5037,20.534,20.5037,20.5113,18800.0
2005-06-20 11:15:00,27.11,27.11,27.04,27.08,59600.0,20.5189,20.5189,20.4659,20.4961,59600.0
2005-06-20 11:20:00,27.05,27.1,27.05,27.1,16200.0,20.4734,20.5113,20.4734,20.5113,16200.0
2005-06-20 11:25:00,27.1,27.1,27.08,27.09,16600.0,20.5113,20.5113,20.4961,20.5037,16600.0
2005-06-20 11:30:00,27.09,27.1,27.08,27.08,6400.0,20.5037,20.5113,20.4961,20.4961,6400.0
2005-06-20 11:35:00,27.08,27.08,27.06,27.08,15000.0,20.4961,20.4961,20.481,20.4961,15000.0
2005-06-20 11:40:00,27.07,27.08,27.07,27.08,6600.0,20.4886,20.4961,20.4886,20.4961,6600.0
2005-06-20 11:45:00,27.08,27.1,27.07,27.08,14400.0,20.4961,20.5113,20.4886,20.4961,14400.0
2005-06-20 11:50:00,27.08,27.09,27.08,27.09,7400.0,20.4961,20.5037,20.4961,20.5037,7400.0
2005-06-20 11:55:00,27.08,27.13,27.08,27.11,24800.0,20.4961,20.534,20.4961,20.5189,24800.0
2005-06-20 12:00:00,27.11,27.21,27.11,27.2,105000.0,20.5189,20.5945,20.5189,20.587,105000.0
2005-06-20 12:05:00,27.2,27.2,27.16,27.18,30200.0,20.587,20.587,20.5567,20.5718,30200.0
2005-06-20 12:10:00,27.17,27.18,27.16,27.17,10600.0,20.5643,20.5718,20.5567,20.5643,10600.0
2005-06-20 12:15:00,27.17,27.17,27.15,27.16,11200.0,20.5643,20.5643,20.5491,20.5567,11200.0
2005-06-20 12:20:00,27.16,27.17,27.15,27.17,6400.0,20.5567,20.5643,20.5491,20.5643,6400.0
2005-06-20 12:25:00,27.17,27.18,27.15,27.16,9600.0,20.5643,20.5718,20.5491,20.5567,9600.0
2005-06-20 12:30:00,27.16,27.2,27.16,27.2,12600.0,20.5567,20.587,20.5567,20.587,12600.0
2005-06-20 12:35:00,27.2,27.22,27.2,27.22,17800.0,20.587,20.6021,20.587,20.6021,17800.0
2005-06-20 12:40:00,27.22,27.24,27.2,27.24,37200.0,20.6021,20.6172,20.587,20.6172,37200.0
2005-06-20 12:45:00,27.23,27.24,27.18,27.19,42600.0,20.6097,20.6172,20.5718,20.5794,42600.0
2005-06-20 12:50:00,27.2,27.21,27.18,27.18,8600.0,20.587,20.5945,20.5718,20.5718,8600.0
2005-06-20 12:55:00,27.18,27.2,27.18,27.2,11200.0,20.5718,20.587,20.5718,20.587,11200.0
2005-06-20 13:00:00,27.18,27.18,27.12,27.13,20800.0,20.5718,20.5718,20.5264,20.534,20800.0
2005-06-20 13:05:00,27.14,27.15,27.1,27.12,21000.0,20.5416,20.5491,20.5113,20.5264,21000.0
2005-06-20 13:10:00,27.12,27.13,27.11,27.11,12600.0,20.5264,20.534,20.5189,20.5189,12600.0
2005-06-20 13:15:00,27.11,27.13,27.1,27.1,18800.0,20.5189,20.534,20.5113,20.5113,18800.0
2005-06-20 13:20:00,27.1,27.11,27.08,27.08,11400.0,20.5113,20.5189,20.4961,20.4961,11400.0
2005-06-20 13:25:00,27.08,27.09,27.07,27.07,17800.0,20.4961,20.5037,20.4886,20.4886,17800.0
2005-06-20 13:30:00,27.07,27.09,27.06,27.08,50800.0,20.4886,20.5037,20.481,20.4961,50800.0
2005-06-20 13:35:00,27.09,27.1,27.08,27.1,12800.0,20.5037,20.5113,20.4961,20.5113,12800.0
2005-06-20 13:40:00,27.1,27.11,27.1,27.1,30000.0,20.5113,20.5189,20.5113,20.5113,30000.0
2005-06-20 13:45:00,27.1,27.1,27.07,27.08,11600.0,20.5113,20.5113,20.4886,20.4961,11600.0
2005-06-20 13:50:00,27.08,27.08,27.07,27.07,4800.0,20.4961,20.4961,20.4886,20.4886,4800.0
2005-06-20 13:55:00,27.07,27.08,27.07,27.07,15600.0,20.4886,20.4961,20.4886,20.4886,15600.0
2005-06-20 14:00:00,27.07,27.08,27.07,27.07,12800.0,20.4886,20.4961,20.4886,20.4886,12800.0
2005-06-20 14:05:00,27.07,27.1,27.07,27.09,32400.0,20.4886,20.5113,20.4886,20.5037,32400.0
2005-06-20 14:10:00,27.09,27.1,27.07,27.08,7800.0,20.5037,20.5113,20.4886,20.4961,7800.0
2005-06-20 14:15:00,27.07,27.07,27.07,27.07,11400.0,20.4886,20.4886,20.4886,20.4886,11400.0
2005-06-20 14:20:00,27.07,27.13,27.07,27.12,16800.0,20.4886,20.534,20.4886,20.5264,16800.0
2005-06-20 14:25:00,27.11,27.14,27.11,27.11,31000.0,20.5189,20.5416,20.5189,20.5189,31000.0
2005-06-20 14:30:00,27.12,27.13,27.09,27.09,13400.0,20.5264,20.534,20.5037,20.5037,13400.0
2005-06-20 14:35:00,27.08,27.18,27.08,27.14,35400.0,20.4961,20.5718,20.4961,20.5416,35400.0
2005-06-20 14:40:00,27.14,27.18,27.14,27.17,44400.0,20.5416,20.5718,20.5416,20.5643,44400.0
2005-06-20 14:45:00,27.17,27.2,27.17,27.2,25400.0,20.5643,20.587,20.5643,20.587,25400.0
2005-06-20 14:50:00,27.2,27.2,27.18,27.19,8600.0,20.587,20.587,20.5718,20.5794,8600.0
2005-06-20 14:55:00,27.18,27.22,27.17,27.19,27800.0,20.5718,20.6021,20.5643,20.5794,27800.0
2005-06-20 15:00:00,27.19,27.25,27.17,27.25,39800.0,20.5794,20.6248,20.5643,20.6248,39800.0
2005-06-20 15:05:00,27.25,27.3,27.21,27.25,107400.0,20.6248,20.6627,20.5945,20.6248,107400.0
2005-06-20 15:10:00,27.26,27.3,27.26,27.29,36800.0,20.6324,20.6627,20.6324,20.6551,36800.0
2005-06-20 15:15:00,27.28,27.35,27.28,27.32,65800.0,20.6475,20.7005,20.6475,20.6778,65800.0
2005-06-20 15:20:00,27.33,27.33,27.26,27.26,65600.0,20.6854,20.6854,20.6324,20.6324,65600.0
2005-06-20 15:25:00,27.26,27.33,27.25,27.3,48600.0,20.6324,20.6854,20.6248,20.6627,48600.0
2005-06-20 15:30:00,27.3,27.3,27.28,27.29,26200.0,20.6627,20.6627,20.6475,20.6551,26200.0
2005-06-20 15:35:00,27.29,27.29,27.25,27.25,23400.0,20.6551,20.6551,20.6248,20.6248,23400.0
2005-06-20 15:40:00,27.25,27.26,27.21,27.26,44000.0,20.6248,20.6324,20.5945,20.6324,44000.0
2005-06-20 15:45:00,27.27,27.3,27.25,27.3,47600.0,20.64,20.6627,20.6248,20.6627,47600.0
2005-06-20 15:50:00,27.3,27.3,27.23,27.25,63600.0,20.6627,20.6627,20.6097,20.6248,63600.0
2005-06-20 15:55:00,27.25,27.25,27.21,27.22,72400.0,20.6248,20.6248,20.5945,20.6021,72400.0
2005-06-21 09:30:00,27.05,27.18,27.05,27.15,213200.0,20.4734,20.5718,20.4734,20.5491,213200.0
2005-06-21 09:35:00,27.15,27.2,27.13,27.14,52400.0,20.5491,20.587,20.534,20.5416,52400.0
2005-06-21 09:40:00,27.14,27.14,27.04,27.04,41000.0,20.5416,20.5416,20.4659,20.4659,41000.0
2005-06-21 09:45:00,27.04,27.07,27.0,27.0,41800.0,20.4659,20.4886,20.4356,20.4356,41800.0
2005-06-21 09:50:00,27.0,27.07,26.97,27.04,57400.0,20.4356,20.4886,20.4129,20.4659,57400.0
2005-06-21 09:55:00,27.04,27.04,26.98,26.99,51800.0,20.4659,20.4659,20.4205,20.428,51800.0
2005-06-21 10:00:00,26.99,26.99,26.93,26.98,112000.0,20.428,20.428,20.3826,20.4205,112000.0
2005-06-21 10:05:00,26.98,27.0,26.93,26.96,90000.0,20.4205,20.4356,20.3826,20.4053,90000.0
2005-06-21 10:10:00,26.96,27.0,26.95,26.99,42800.0,20.4053,20.4356,20.3978,20.428,42800.0
2005-06-21 10:15:00,27.0,27.05,26.98,27.03,38000.0,20.4356,20.4734,20.4205,20.4583,38000.0
2005-06-21 10:20:00,27.02,27.06,27.02,27.03,20000.0,20.4507,20.481,20.4507,20.4583,20000.0
2005-06-21 10:25:00,27.03,27.1,27.02,27.06,73800.0,20.4583,20.5113,20.4507,20.481,73800.0
2005-06-21 10:30:00,27.08,27.15,26.99,27.0,144200.0,20.4961,20.5491,20.428,20.4356,144200.0
2005-06-21 10:35:00,27.0,27.07,26.99,27.03,15800.0,20.4356,20.4886,20.428,20.4583,15800.0
2005-06-21 10:40:00,27.02,27.09,27.02,27.02,46600.0,20.4507,20.5037,20.4507,20.4507,46600.0
2005-06-21 10:45:00,27.04,27.04,27.02,27.04,18000.0,20.4659,20.4659,20.4507,20.4659,18000.0
2005-06-21 10:50:00,27.03,27.03,27.0,27.0,27600.0,20.4583,20.4583,20.4356,20.4356,27600.0
2005-06-21 10:55:00,27.0,27.03,26.99,27.0,44200.0,20.4356,20.4583,20.428,20.4356,44200.0
2005-06-21 11:00:00,27.0,27.03,26.99,27.01,19200.0,20.4356,20.4583,20.428,20.4432,19200.0
2005-06-21 11:05:00,27.02,27.04,27.0,27.0,35000.0,20.4507,20.4659,20.4356,20.4356,35000.0
2005-06-21 11:10:00,27.03,27.03,26.99,27.0,16600.0,20.4583,20.4583,20.428,20.4356,16600.0
2005-06-21 11:15:00,27.0,27.0,26.99,27.0,24200.0,20.4356,20.4356,20.428,20.4356,24200.0
2005-06-21 11:20:00,26.99,26.99,26.94,26.95,52800.0,20.428,20.428,20.3902,20.3978,52800.0
2005-06-21 11:25:00,26.95,26.95,26.93,26.94,43000.0,20.3978,20.3978,20.3826,20.3902,43000.0
2005-06-21 11:30:00,26.94,26.94,26.9,26.93,58000.0,20.3902,20.3902,20.3599,20.3826,58000.0
2005-06-21 11:35:00,26.93,26.95,26.93,26.95,30200.0,20.3826,20.3978,20.3826,20.3978,30200.0
2005-06-21 11:40:00,26.93,26.93,26.92,26.93,13000.0,20.3826,20.3826,20.375,20.3826,13000.0
2005-06-21 11:45:00,26.93,26.96,26.92,26.96,41600.0,20.3826,20.4053,20.375,20.4053,41600.0
2005-06-21 11:50:00,26.97,26.98,26.94,26.95,27600.0,20.4129,20.4205,20.3902,20.3978,27600.0
2005-06-21 11:55:00,26.95,26.97,26.95,26.95,14000.0,20.3978,20.4129,20.3978,20.3978,14000.0
2005-06-21 12:00:00,26.95,26.98,26.93,26.98,20600.0,20.3978,20.4205,20.3826,20.4205,20600.0
2005-06-21 12:05:00,26.98,27.0,26.96,27.0,20600.0,20.4205,20.4356,20.4053,20.4356,20600.0
2005-06-21 12:10:00,26.97,27.0,26.97,27.0,20200.0,20.4129,20.4356,20.4129,20.4356,20200.0
2005-06-21 12:15:00,26.99,27.03,26.99,27.0,28400.0,20.428,20.4583,20.428,20.4356,28400.0
2005-06-21 12:20:00,27.0,27.01,26.99,27.0,18200.0,20.4356,20.4432,20.428,20.4356,18200.0
2005-06-21 12:25:00,27.0,27.01,26.99,27.0,25800.0,20.4356,20.4432,20.428,20.4356,25800.0
2005-06-21 12:30:00,27.0,27.0,26.97,26.99,19800.0,20.4356,20.4356,20.4129,20.428,19800.0
2005-06-21 12:35:00,26.99,27.0,26.97,27.0,41000.0,20.428,20.4356,20.4129,20.4356,41000.0
2005-06-21 12:40:00,27.0,27.02,26.99,27.02,20600.0,20.4356,20.4507,20.428,20.4507,20600.0
2005-06-21 12:45:00,27.01,27.03,27.0,27.02,24200.0,20.4432,20.4583,20.4356,20.4507,24200.0
2005-06-21 12:50:00,27.03,27.05,27.02,27.04,40800.0,20.4583,20.4734,20.4507,20.4659,40800.0
2005-06-21 12:55:00,27.03,27.04,27.0,27.02,16800.0,20.4583,20.4659,20.4356,20.4507,16800.0
2005-06-21 13:00:00,27.01,27.04,27.01,27.03,24600.0,20.4432,20.4659,20.4432,20.4583,24600.0
2005-06-21 13:05:00,27.03,27.04,27.02,27.02,13000.0,20.4583,20.4659,20.4507,20.4507,13000.0
2005-06-21 13:10:00,27.03,27.03,26.97,27.0,25400.0,20.4583,20.4583,20.4129,20.4356,25400.0
2005-06-21 13:15:00,27.0,27.0,26.97,26.99,18400.0,20.4356,20.4356,20.4129,20.428,18400.0
2005-06-21 13:20:00,27.0,27.01,26.95,26.95,25400.0,20.4356,20.4432,20.3978,20.3978,25400.0
2005-06-21 13:25:00,26.95,26.98,26.95,26.97,6800.0,20.3978,20.4205,20.3978,20.4129,6800.0
2005-06-21 13:30:00,26.97,26.98,26.97,26.97,13400.0,20.4129,20.4205,20.4129,20.4129,13400.0
2005-06-21 13:35:00,26.98,26.98,26.97,26.97,10400.0,20.4205,20.4205,20.4129,20.4129,10400.0
2005-06-21 13:40:00,26.97,27.0,26.97,26.99,22400.0,20.4129,20.4356,20.4129,20.428,22400.0
2005-06-21 13:45:00,26.99,27.0,26.99,27.0,20600.0,20.428,20.4356,20.428,20.4356,20600.0
2005-06-21 13:50:00,27.0,27.0,26.94,26.95,28800.0,20.4356,20.4356,20.3902,20.3978,28800.0
2005-06-21 13:55:00,26.94,26.99,26.94,26.98,6600.0,20.3902,20.428,20.3902,20.4205,6600.0
2005-06-21 14:00:00,26.98,27.0,26.98,27.0,11800.0,20.4205,20.4356,20.4205,20.4356,11800.0
2005-06-21 14:05:00,27.0,27.0,26.96,27.0,21000.0,20.4356,20.4356,20.4053,20.4356,21000.0
2005-06-21 14:10:00,27.0,27.02,26.99,26.99,55400.0,20.4356,20.4507,20.428,20.428,55400.0
2005-06-21 14:15:00,27.0,27.0,26.96,26.98,29200.0,20.4356,20.4356,20.4053,20.4205,29200.0
2005-06-21 14:20:00,26.98,26.98,26.96,26.96,43400.0,20.4205,20.4205,20.4053,20.4053,43400.0
2005-06-21 14:25:00,26.96,26.97,26.95,26.95,34000.0,20.4053,20.4129,20.3978,20.3978,34000.0
2005-06-21 14:30:00,26.95,26.99,26.93,26.96,71200.0,20.3978,20.428,20.3826,20.4053,71200.0
2005-06-21 14:35:00,26.97,26.98,26.96,26.97,29600.0,20.4129,20.4205,20.4053,20.4129,29600.0
2005-06-21 14:40:00,26.97,27.01,26.97,27.01,32400.0,20.4129,20.4432,20.4129,20.4432,32400.0
2005-06-21 14:45:00,27.0,27.02,26.96,27.0,42000.0,20.4356,20.4507,20.4053,20.4356,42000.0
2005-06-21 14:50:00,27.0,27.0,26.96,26.98,36800.0,20.4356,20.4356,20.4053,20.4205,36800.0
2005-06-21 14:55:00,26.98,26.99,26.96,26.99,32600.0,20.4205,20.428,20.4053,20.428,32600.0
2005-06-21 15:00:00,26.99,27.0,26.86,26.86,183000.0,20.428,20.4356,20.3296,20.3296,183000.0
2005-06-21 15:05:00,26.86,26.87,26.82,26.85,168000.0,20.3296,20.3372,20.2994,20.3221,168000.0
2005-06-21 15:10:00,26.85,26.88,26.83,26.87,89000.0,20.3221,20.3448,20.3069,20.3372,89000.0
2005-06-21 15:15:00,26.87,26.87,26.81,26.81,84400.0,20.3372,20.3372,20.2918,20.2918,84400.0
2005-06-21 15:20:00,26.8,26.85,26.8,26.83,141200.0,20.2842,20.3221,20.2842,20.3069,141200.0
2005-06-21 15:25:00,26.83,26.86,26.8,26.83,121400.0,20.3069,20.3296,20.2842,20.3069,121400.0
2005-06-21 15:30:00,26.81,26.88,26.81,26.86,82200.0,20.2918,20.3448,20.2918,20.3296,82200.0
2005-06-21 15:35:00,26.85,26.9,26.85,26.9,65600.0,20.3221,20.3599,20.3221,20.3599,65600.0
2005-06-21 15:40:00,26.9,26.93,26.87,26.93,89800.0,20.3599,20.3826,20.3372,20.3826,89800.0
2005-06-21 15:45:00,26.93,26.93,26.93,26.93,57600.0,20.3826,20.3826,20.3826,20.3826,57600.0
2005-06-21 15:50:00,26.93,26.98,26.93,26.93,141800.0,20.3826,20.4205,20.3826,20.3826,141800.0
2005-06-21 15:55:00,26.93,26.97,26.92,26.94,188600.0,20.3826,20.4129,20.375,20.3902,188600.0
2005-06-22 09:30:00,27.1,27.13,27.06,27.1,191600.0,20.5113,20.534,20.481,20.5113,191600.0
2005-06-22 09:35:00,27.09,27.12,27.04,27.07,86600.0,20.5037,20.5264,20.4659,20.4886,86600.0
2005-06-22 09:40:00,27.09,27.14,27.08,27.12,38400.0,20.5037,20.5416,20.4961,20.5264,38400.0
2005-06-22 09:45:00,27.12,27.15,27.06,27.06,57200.0,20.5264,20.5491,20.481,20.481,57200.0
2005-06-22 09:50:00,27.06,27.08,27.01,27.05,58800.0,20.481,20.4961,20.4432,20.4734,58800.0
2005-06-22 09:55:00,27.06,27.06,26.99,27.0,34200.0,20.481,20.481,20.428,20.4356,34200.0
2005-06-22 10:00:00,27.0,27.06,27.0,27.05,26400.0,20.4356,20.481,20.4356,20.4734,26400.0
2005-06-22 10:05:00,27.06,27.08,27.05,27.06,20000.0,20.481,20.4961,20.4734,20.481,20000.0
2005-06-22 10:10:00,27.06,27.07,27.04,27.05,51600.0,20.481,20.4886,20.4659,20.4734,51600.0
2005-06-22 10:15:00,27.05,27.05,27.01,27.03,17600.0,20.4734,20.4734,20.4432,20.4583,17600.0
2005-06-22 10:20:00,27.04,27.11,27.04,27.08,35600.0,20.4659,20.5189,20.4659,20.4961,35600.0
2005-06-22 10:25:00,27.08,27.09,27.05,27.05,16400.0,20.4961,20.5037,20.4734,20.4734,16400.0
2005-06-22 10:30:00,27.05,27.1,27.03,27.08,79400.0,20.4734,20.5113,20.4583,20.4961,79400.0
2005-06-22 10:35:00,27.08,27.11,27.07,27.08,38800.0,20.4961,20.5189,20.4886,20.4961,38800.0
2005-06-22 10:40:00,27.09,27.09,27.01,27.02,43600.0,20.5037,20.5037,20.4432,20.4507,43600.0
2005-06-22 10:45:00,27.01,27.01,26.95,26.96,49200.0,20.4432,20.4432,20.3978,20.4053,49200.0
2005-06-22 10:50:00,26.97,26.97,26.86,26.88,109000.0,20.4129,20.4129,20.3296,20.3448,109000.0
2005-06-22 10:55:00,26.88,26.89,26.82,26.85,46800.0,20.3448,20.3523,20.2994,20.3221,46800.0
2005-06-22 11:00:00,26.85,26.87,26.8,26.81,77600.0,20.3221,20.3372,20.2842,20.2918,77600.0
2005-06-22 11:05:00,26.81,26.82,26.74,26.79,138200.0,20.2918,20.2994,20.2388,20.2767,138200.0
2005-06-22 11:10:00,26.8,26.88,26.8,26.88,66800.0,20.2842,20.3448,20.2842,20.3448,66800.0
2005-06-22 11:15:00,26.88,26.88,26.84,26.86,20400.0,20.3448,20.3448,20.3145,20.3296,20400.0
2005-06-22 11:20:00,26.86,26.89,26.85,26.85,23600.0,20.3296,20.3523,20.3221,20.3221,23600.0
2005-06-22 11:25:00,26.86,26.92,26.82,26.83,41000.0,20.3296,20.375,20.2994,20.3069,41000.0
2005-06-22 11:30:00,26.82,26.83,26.77,26.82,34200.0,20.2994,20.3069,20.2615,20.2994,34200.0
2005-06-22 11:35:00,26.83,26.85,26.81,26.82,19200.0,20.3069,20.3221,20.2918,20.2994,19200.0
2005-06-22 11:40:00,26.82,26.84,26.81,26.83,18800.0,20.2994,20.3145,20.2918,20.3069,18800.0
2005-06-22 11:45:00,26.83,26.86,26.8,26.86,38600.0,20.3069,20.3296,20.2842,20.3296,38600.0
2005-06-22 11:50:00,26.86,26.88,26.84,26.85,23200.0,20.3296,20.3448,20.3145,20.3221,23200.0
2005-06-22 11:55:00,26.85,26.88,26.83,26.83,25000.0,20.3221,20.3448,20.3069,20.3069,25000.0
2005-06-22 12:00:00,26.83,26.86,26.82,26.84,27600.0,20.3069,20.3296,20.2994,20.3145,27600.0
2005-06-22 12:05:00,26.84,26.86,26.84,26.85,10200.0,20.3145,20.3296,20.3145,20.3221,10200.0
2005-06-22 12:10:00,26.85,26.93,26.83,26.89,35400.0,20.3221,20.3826,20.3069,20.3523,35400.0
2005-06-22 12:15:00,26.89,26.9,26.89,26.89,20200.0,20.3523,20.3599,20.3523,20.3523,20200.0
2005-06-22 12:20:00,26.89,26.92,26.87,26.9,10800.0,20.3523,20.375,20.3372,20.3599,10800.0
2005-06-22 12:25:00,26.88,26.91,26.88,26.89,13600.0,20.3448,20.3675,20.3448,20.3523,13600.0
2005-06-22 12:30:00,26.89,26.9,26.88,26.88,15600.0,20.3523,20.3599,20.3448,20.3448,15600.0
2005-06-22 12:35:00,26.88,26.88,26.81,26.84,73800.0,20.3448,20.3448,20.2918,20.3145,73800.0
2005-06-22 12:40:00,26.83,26.84,26.79,26.81,25000.0,20.3069,20.3145,20.2767,20.2918,25000.0
2005-06-22 12:45:00,26.81,26.86,26.81,26.86,15000.0,20.2918,20.3296,20.2918,20.3296,15000.0
2005-06-22 12:50:00,26.85,26.9,26.84,26.88,26200.0,20.3221,20.3599,20.3145,20.3448,26200.0
2005-06-22 12:55:00,26.89,26.93,26.88,26.92,28800.0,20.3523,20.3826,20.3448,20.375,28800.0
2005-06-22 13:00:00,26.93,26.98,26.93,26.98,46400.0,20.3826,20.4205,20.3826,20.4205,46400.0
2005-06-22 13:05:00,26.96,26.99,26.96,26.99,20800.0,20.4053,20.428,20.4053,20.428,20800.0
2005-06-22 13:10:00,26.98,26.99,26.97,26.98,11400.0,20.4205,20.428,20.4129,20.4205,11400.0
2005-06-22 13:15:00,26.99,27.04,26.99,27.03,74400.0,20.428,20.4659,20.428,20.4583,74400.0
2005-06-22 13:20:00,27.02,27.03,27.0,27.01,24400.0,20.4507,20.4583,20.4356,20.4432,24400.0
2005-06-22 13:25:00,27.02,27.02,27.0,27.0,11000.0,20.4507,20.4507,20.4356,20.4356,11000.0
2005-06-22 13:30:00,27.0,27.02,27.0,27.01,23800.0,20.4356,20.4507,20.4356,20.4432,23800.0
2005-06-22 13:35:00,27.01,27.01,27.0,27.0,8800.0,20.4432,20.4432,20.4356,20.4356,8800.0
2005-06-22 13:40:00,27.0,27.0,27.0,27.0,14800.0,20.4356,20.4356,20.4356,20.4356,14800.0
2005-06-22 13:45:00,26.99,27.0,26.97,26.97,10600.0,20.428,20.4356,20.4129,20.4129,10600.0
2005-06-22 13:50:00,26.97,26.98,26.97,26.97,13200.0,20.4129,20.4205,20.4129,20.4129,13200.0
2005-06-22 13:55:00,26.97,26.97,26.96,26.96,8600.0,20.4129,20.4129,20.4053,20.4053,8600.0
2005-06-22 14:00:00,26.96,26.96,26.88,26.93,31800.0,20.4053,20.4053,20.3448,20.3826,31800.0
2005-06-22 14:05:00,26.93,26.96,26.91,26.92,12600.0,20.3826,20.4053,20.3675,20.375,12600.0
2005-06-22 14:10:00,26.91,26.96,26.91,26.96,14200.0,20.3675,20.4053,20.3675,20.4053,14200.0
2005-06-22 14:15:00,26.95,26.97,26.95,26.95,10400.0,20.3978,20.4129,20.3978,20.3978,10400.0
2005-06-22 14:20:00,26.96,26.98,26.95,26.98,23800.0,20.4053,20.4205,20.3978,20.4205,23800.0
2005-06-22 14:25:00,26.98,26.98,26.96,26.98,11000.0,20.4205,20.4205,20.4053,20.4205,11000.0
2005-06-22 14:30:00,26.98,26.98,26.93,26.94,14600.0,20.4205,20.4205,20.3826,20.3902,14600.0
2005-06-22 14:35:00,26.94,26.99,26.94,26.96,12400.0,20.3902,20.428,20.3902,20.4053,12400.0
2005-06-22 14:40:00,26.96,26.96,26.9,26.93,51000.0,20.4053,20.4053,20.3599,20.3826,51000.0
2005-06-22 14:45:00,26.93,26.96,26.93,26.94,16400.0,20.3826,20.4053,20.3826,20.3902,16400.0
2005-06-22 14:50:00,26.94,26.99,26.9,26.98,22000.0,20.3902,20.428,20.3599,20.4205,22000.0
2005-06-22 14:55:00,26.97,26.98,26.97,26.98,14400.0,20.4129,20.4205,20.4129,20.4205,14400.0
2005-06-22 15:00:00,26.98,27.01,26.98,27.0,21400.0,20.4205,20.4432,20.4205,20.4356,21400.0
2005-06-22 15:05:00,27.0,27.0,26.97,26.98,14400.0,20.4356,20.4356,20.4129,20.4205,14400.0
2005-06-22 15:10:00,26.97,26.98,26.97,26.98,4200.0,20.4129,20.4205,20.4129,20.4205,4200.0
2005-06-22 15:15:00,26.98,27.01,26.98,27.0,13400.0,20.4205,20.4432,20.4205,20.4356,13400.0
2005-06-22 15:20:00,27.0,27.03,26.99,26.99,32200.0,20.4356,20.4583,20.428,20.428,32200.0
2005-06-22 15:25:00,27.0,27.0,26.95,26.96,37800.0,20.4356,20.4356,20.3978,20.4053,37800.0
2005-06-22 15:30:00,26.96,26.99,26.91,26.99,77400.0,20.4053,20.428,20.3675,20.428,77400.0
2005-06-22 15:35:00,26.99,27.0,26.96,26.99,18600.0,20.428,20.4356,20.4053,20.428,18600.0
2005-06-22 15:40:00,26.99,27.0,26.93,26.95,29600.0,20.428,20.4356,20.3826,20.3978,29600.0
2005-06-22 15:45:00,26.95,27.0,26.93,27.0,23400.0,20.3978,20.4356,20.3826,20.4356,23400.0
2005-06-22 15:50:00,26.99,27.0,26.98,26.99,25800.0,20.428,20.4356,20.4205,20.428,25800.0
2005-06-22 15:55:00,26.99,27.0,26.97,27.0,83400.0,20.428,20.4356,20.4129,20.4356,83400.0
2005-06-23 09:30:00,27.0,27.13,26.93,26.95,196200.0,20.4356,20.534,20.3826,20.3978,196200.0
2005-06-23 09:35:00,26.95,26.99,26.9,26.9,37000.0,20.3978,20.428,20.3599,20.3599,37000.0
2005-06-23 09:40:00,26.9,27.05,26.9,27.01,37800.0,20.3599,20.4734,20.3599,20.4432,37800.0
2005-06-23 09:45:00,27.01,27.2,27.01,27.19,111800.0,20.4432,20.587,20.4432,20.5794,111800.0
2005-06-23 09:50:00,27.18,27.18,27.05,27.11,67200.0,20.5718,20.5718,20.4734,20.5189,67200.0
2005-06-23 09:55:00,27.13,27.17,27.1,27.12,37600.0,20.534,20.5643,20.5113,20.5264,37600.0
2005-06-23 10:00:00,27.12,27.15,27.05,27.06,43800.0,20.5264,20.5491,20.4734,20.481,43800.0
2005-06-23 10:05:00,27.06,27.11,27.05,27.07,31400.0,20.481,20.5189,20.4734,20.4886,31400.0
2005-06-23 10:10:00,27.07,27.08,27.0,27.0,18800.0,20.4886,20.4961,20.4356,20.4356,18800.0
2005-06-23 10:15:00,27.0,27.02,26.96,26.98,68400.0,20.4356,20.4507,20.4053,20.4205,68400.0
2005-06-23 10:20:00,26.98,27.02,26.97,27.0,18000.0,20.4205,20.4507,20.4129,20.4356,18000.0
2005-06-23 10:25:00,27.02,27.02,26.98,26.98,13000.0,20.4507,20.4507,20.4205,20.4205,13000.0
2005-06-23 10:30:00,26.98,27.0,26.9,26.9,60200.0,20.4205,20.4356,20.3599,20.3599,60200.0
2005-06-23 10:35:00,26.9,26.9,26.82,26.9,37200.0,20.3599,20.3599,20.2994,20.3599,37200.0
2005-06-23 10:40:00,26.9,26.92,26.88,26.89,27000.0,20.3599,20.375,20.3448,20.3523,27000.0
2005-06-23 10:45:00,26.89,26.91,26.84,26.84,39400.0,20.3523,20.3675,20.3145,20.3145,39400.0
2005-06-23 10:50:00,26.84,26.86,26.83,26.86,25000.0,20.3145,20.3296,20.3069,20.3296,25000.0
2005-06-23 10:55:00,26.86,26.86,26.82,26.85,19000.0,20.3296,20.3296,20.2994,20.3221,19000.0
2005-06-23 11:00:00,26.86,26.88,26.85,26.86,20200.0,20.3296,20.3448,20.3221,20.3296,20200.0
2005-06-23 11:05:00,26.86,26.93,26.85,26.92,32600.0,20.3296,20.3826,20.3221,20.375,32600.0
2005-06-23 11:10:00,26.92,26.93,26.87,26.88,22000.0,20.375,20.3826,20.3372,20.3448,22000.0
2005-06-23 11:15:00,26.9,26.99,26.9,26.98,58800.0,20.3599,20.428,20.3599,20.4205,58800.0
2005-06-23 11:20:00,26.97,27.06,26.97,27.04,83400.0,20.4129,20.481,20.4129,20.4659,83400.0
2005-06-23 11:25:00,27.04,27.05,27.01,27.02,35800.0,20.4659,20.4734,20.4432,20.4507,35800.0
2005-06-23 11:30:00,27.02,27.08,27.02,27.06,63800.0,20.4507,20.4961,20.4507,20.481,63800.0
2005-06-23 11:35:00,27.06,27.16,27.06,27.11,56600.0,20.481,20.5567,20.481,20.5189,56600.0
2005-06-23 11:40:00,27.11,27.13,27.1,27.11,58000.0,20.5189,20.534,20.5113,20.5189,58000.0
2005-06-23 11:45:00,27.11,27.19,27.11,27.19,121400.0,20.5189,20.5794,20.5189,20.5794,121400.0
2005-06-23 11:50:00,27.19,27.19,27.11,27.11,68400.0,20.5794,20.5794,20.5189,20.5189,68400.0
2005-06-23 11:55:00,27.11,27.15,27.1,27.15,57200.0,20.5189,20.5491,20.5113,20.5491,57200.0
2005-06-23 12:00:00,27.15,27.15,27.08,27.11,48200.0,20.5491,20.5491,20.4961,20.5189,48200.0
2005-06-23 12:05:00,27.11,27.13,27.09,27.11,32400.0,20.5189,20.534,20.5037,20.5189,32400.0
2005-06-23 12:10:00,27.1,27.13,27.09,27.11,24400.0,20.5113,20.534,20.5037,20.5189,24400.0
2005-06-23 12:15:00,27.11,27.13,27.11,27.13,11600.0,20.5189,20.534,20.5189,20.534,11600.0
2005-06-23 12:20:00,27.11,27.14,27.11,27.13,34600.0,20.5189,20.5416,20.5189,20.534,34600.0
2005-06-23 12:25:00,27.13,27.14,27.1,27.1,13000.0,20.534,20.5416,20.5113,20.5113,13000.0
2005-06-23 12:30:00,27.1,27.1,27.06,27.06,24800.0,20.5113,20.5113,20.481,20.481,24800.0
2005-06-23 12:35:00,27.08,27.11,27.06,27.1,21600.0,20.4961,20.5189,20.481,20.5113,21600.0
2005-06-23 12:40:00,27.11,27.11,27.09,27.09,8000.0,20.5189,20.5189,20.5037,20.5037,8000.0
2005-06-23 12:45:00,27.09,27.09,27.07,27.08,11000.0,20.5037,20.5037,20.4886,20.4961,11000.0
2005-06-23 12:50:00,27.08,27.08,27.07,27.08,23000.0,20.4961,20.4961,20.4886,20.4961,23000.0
2005-06-23 12:55:00,27.08,27.08,27.06,27.07,63400.0,20.4961,20.4961,20.481,20.4886,63400.0
2005-06-23 13:00:00,27.07,27.08,27.06,27.08,25200.0,20.4886,20.4961,20.481,20.4961,25200.0
2005-06-23 13:05:00,27.08,27.08,27.04,27.06,46800.0,20.4961,20.4961,20.4659,20.481,46800.0
2005-06-23 13:10:00,27.05,27.08,27.03,27.05,65200.0,20.4734,20.4961,20.4583,20.4734,65200.0
2005-06-23 13:15:00,27.04,27.07,27.04,27.07,28800.0,20.4659,20.4886,20.4659,20.4886,28800.0
2005-06-23 13:20:00,27.07,27.09,27.04,27.07,72200.0,20.4886,20.5037,20.4659,20.4886,72200.0
2005-06-23 13:25:00,27.07,27.07,27.06,27.07,17200.0,20.4886,20.4886,20.481,20.4886,17200.0
2005-06-23 13:30:00,27.07,27.07,27.0,27.04,83400.0,20.4886,20.4886,20.4356,20.4659,83400.0
2005-06-23 13:35:00,27.04,27.06,26.85,26.85,151200.0,20.4659,20.481,20.3221,20.3221,151200.0
2005-06-23 13:40:00,26.85,26.86,26.8,26.84,72200.0,20.3221,20.3296,20.2842,20.3145,72200.0
2005-06-23 13:45:00,26.84,26.84,26.68,26.7,134400.0,20.3145,20.3145,20.1934,20.2085,134400.0
2005-06-23 13:50:00,26.7,26.71,26.57,26.64,196800.0,20.2085,20.2161,20.1101,20.1631,196800.0
2005-06-23 13:55:00,26.64,26.66,26.61,26.66,105800.0,20.1631,20.1783,20.1404,20.1783,105800.0
2005-06-23 14:00:00,26.66,26.73,26.64,26.7,120600.0,20.1783,20.2312,20.1631,20.2085,120600.0
2005-06-23 14:05:00,26.71,26.73,26.68,26.72,78600.0,20.2161,20.2312,20.1934,20.2237,78600.0
2005-06-23 14:10:00,26.72,26.73,26.64,26.67,177800.0,20.2237,20.2312,20.1631,20.1858,177800.0
2005-06-23 14:15:00,26.67,26.75,26.67,26.75,61600.0,20.1858,20.2464,20.1858,20.2464,61600.0
2005-06-23 14:20:00,26.75,26.77,26.71,26.72,67400.0,20.2464,20.2615,20.2161,20.2237,67400.0
2005-06-23 14:25:00,26.72,26.72,26.68,26.72,52600.0,20.2237,20.2237,20.1934,20.2237,52600.0
2005-06-23 14:30:00,26.71,26.71,26.68,26.71,32000.0,20.2161,20.2161,20.1934,20.2161,32000.0
2005-06-23 14:35:00,26.7,26.75,26.68,26.74,35800.0,20.2085,20.2464,20.1934,20.2388,35800.0
2005-06-23 14:40:00,26.74,26.74,26.66,26.7,45800.0,20.2388,20.2388,20.1783,20.2085,45800.0
2005-06-23 14:45:00,26.7,26.73,26.68,26.73,22400.0,20.2085,20.2312,20.1934,20.2312,22400.0
2005-06-23 14:50:00,26.73,26.73,26.67,26.7,40600.0,20.2312,20.2312,20.1858,20.2085,40600.0
2005-06-23 14:55:00,26.7,26.73,26.68,26.73,46200.0,20.2085,20.2312,20.1934,20.2312,46200.0
2005-06-23 15:00:00,26.73,26.73,26.71,26.73,14200.0,20.2312,20.2312,20.2161,20.2312,14200.0
2005-06-23 15:05:00,26.74,26.75,26.66,26.7,65600.0,20.2388,20.2464,20.1783,20.2085,65600.0
2005-06-23 15:10:00,26.71,26.75,26.71,26.75,50000.0,20.2161,20.2464,20.2161,20.2464,50000.0
2005-06-23 15:15:00,26.75,26.76,26.71,26.73,32400.0,20.2464,20.2539,20.2161,20.2312,32400.0
2005-06-23 15:20:00,26.72,26.73,26.68,26.71,48600.0,20.2237,20.2312,20.1934,20.2161,48600.0
2005-06-23 15:25:00,26.71,26.72,26.65,26.68,69400.0,20.2161,20.2237,20.1707,20.1934,69400.0
2005-06-23 15:30:00,26.68,26.68,26.6,26.66,70400.0,20.1934,20.1934,20.1328,20.1783,70400.0
2005-06-23 15:35:00,26.66,26.71,26.65,26.68,103400.0,20.1783,20.2161,20.1707,20.1934,103400.0
2005-06-23 15:40:00,26.69,26.7,26.68,26.7,52200.0,20.201,20.2085,20.1934,20.2085,52200.0
2005-06-23 15:45:00,26.7,26.72,26.7,26.7,69600.0,20.2085,20.2237,20.2085,20.2085,69600.0
2005-06-23 15:50:00,26.7,26.7,26.63,26.64,93400.0,20.2085,20.2085,20.1556,20.1631,93400.0
2005-06-23 15:55:00,26.64,26.65,26.56,26.6,267800.0,20.1631,20.1707,20.1026,20.1328,267800.0
2005-06-24 09:30:00,26.64,26.68,26.56,26.65,158200.0,20.1631,20.1934,20.1026,20.1707,158200.0
2005-06-24 09:35:00,26.68,26.75,26.66,26.72,63800.0,20.1934,20.2464,20.1783,20.2237,63800.0
2005-06-24 09:40:00,26.72,26.77,26.68,26.71,91400.0,20.2237,20.2615,20.1934,20.2161,91400.0
2005-06-24 09:45:00,26.7,26.77,26.68,26.75,62200.0,20.2085,20.2615,20.1934,20.2464,62200.0
2005-06-24 09:50:00,26.75,26.82,26.75,26.8,44200.0,20.2464,20.2994,20.2464,20.2842,44200.0
2005-06-24 09:55:00,26.8,26.84,26.75,26.78,45200.0,20.2842,20.3145,20.2464,20.2691,45200.0
2005-06-24 10:00:00,26.78,26.8,26.72,26.78,60000.0,20.2691,20.2842,20.2237,20.2691,60000.0
2005-06-24 10:05:00,26.75,26.75,26.63,26.68,61200.0,20.2464,20.2464,20.1556,20.1934,61200.0
2005-06-24 10:10:00,26.68,26.7,26.64,26.67,29200.0,20.1934,20.2085,20.1631,20.1858,29200.0
2005-06-24 10:15:00,26.67,26.67,26.63,26.63,24200.0,20.1858,20.1858,20.1556,20.1556,24200.0
2005-06-24 10:20:00,26.64,26.67,26.6,26.61,54000.0,20.1631,20.1858,20.1328,20.1404,54000.0
2005-06-24 10:25:00,26.61,26.62,26.55,26.56,30200.0,20.1404,20.148,20.095,20.1026,30200.0
2005-06-24 10:30:00,26.56,26.64,26.54,26.61,57200.0,20.1026,20.1631,20.0874,20.1404,57200.0
2005-06-24 10:35:00,26.61,26.61,26.55,26.57,42400.0,20.1404,20.1404,20.095,20.1101,42400.0
2005-06-24 10:40:00,26.56,26.64,26.56,26.63,35400.0,20.1026,20.1631,20.1026,20.1556,35400.0
2005-06-24 10:45:00,26.61,26.61,26.55,26.57,27000.0,20.1404,20.1404,20.095,20.1101,27000.0
2005-06-24 10:50:00,26.56,26.58,26.55,26.56,35800.0,20.1026,20.1177,20.095,20.1026,35800.0
2005-06-24 10:55:00,26.56,26.56,26.4,26.45,181200.0,20.1026,20.1026,19.9815,20.0193,181200.0
2005-06-24 11:00:00,26.45,26.53,26.45,26.5,36000.0,20.0193,20.0799,20.0193,20.0572,36000.0
2005-06-24 11:05:00,26.51,26.56,26.5,26.53,31400.0,20.0647,20.1026,20.0572,20.0799,31400.0
2005-06-24 11:10:00,26.55,26.57,26.52,26.57,22000.0,20.095,20.1101,20.0723,20.1101,22000.0
2005-06-24 11:15:00,26.56,26.59,26.55,26.55,38800.0,20.1026,20.1253,20.095,20.095,38800.0
2005-06-24 11:20:00,26.55,26.55,26.53,26.54,18800.0,20.095,20.095,20.0799,20.0874,18800.0
2005-06-24 11:25:00,26.54,26.55,26.52,26.52,25800.0,20.0874,20.095,20.0723,20.0723,25800.0
2005-06-24 11:30:00,26.53,26.53,26.5,26.52,44800.0,20.0799,20.0799,20.0572,20.0723,44800.0
2005-06-24 11:35:00,26.53,26.53,26.44,26.45,55800.0,20.0799,20.0799,20.0117,20.0193,55800.0
2005-06-24 11:40:00,26.46,26.46,26.43,26.43,42200.0,20.0269,20.0269,20.0042,20.0042,42200.0
2005-06-24 11:45:00,26.44,26.44,26.41,26.41,29400.0,20.0117,20.0117,19.989,19.989,29400.0
2005-06-24 11:50:00,26.41,26.41,26.38,26.38,52800.0,19.989,19.989,19.9663,19.9663,52800.0
2005-06-24 11:55:00,26.38,26.44,26.37,26.37,64000.0,19.9663,20.0117,19.9588,19.9588,64000.0
2005-06-24 12:00:00,26.39,26.45,26.38,26.42,61200.0,19.9739,20.0193,19.9663,19.9966,61200.0
2005-06-24 12:05:00,26.42,26.42,26.39,26.4,27200.0,19.9966,19.9966,19.9739,19.9815,27200.0
2005-06-24 12:10:00,26.4,26.43,26.39,26.42,45800.0,19.9815,20.0042,19.9739,19.9966,45800.0
2005-06-24 12:15:00,26.42,26.52,26.41,26.48,72000.0,19.9966,20.0723,19.989,20.042,72000.0
2005-06-24 12:20:00,26.49,26.5,26.47,26.47,21400.0,20.0496,20.0572,20.0345,20.0345,21400.0
2005-06-24 12:25:00,26.47,26.47,26.43,26.46,35800.0,20.0345,20.0345,20.0042,20.0269,35800.0
2005-06-24 12:30:00,26.46,26.47,26.45,26.45,40400.0,20.0269,20.0345,20.0193,20.0193,40400.0
2005-06-24 12:35:00,26.46,26.47,26.45,26.46,20000.0,20.0269,20.0345,20.0193,20.0269,20000.0
2005-06-24 12:40:00,26.46,26.46,26.45,26.45,21200.0,20.0269,20.0269,20.0193,20.0193,21200.0
2005-06-24 12:45:00,26.45,26.46,26.45,26.46,15400.0,20.0193,20.0269,20.0193,20.0269,15400.0
2005-06-24 12:50:00,26.46,26.46,26.45,26.46,17200.0,20.0269,20.0269,20.0193,20.0269,17200.0
2005-06-24 12:55:00,26.46,26.46,26.43,26.43,41200.0,20.0269,20.0269,20.0042,20.0042,41200.0
2005-06-24 13:00:00,26.43,26.44,26.4,26.43,35400.0,20.0042,20.0117,19.9815,20.0042,35400.0
2005-06-24 13:05:00,26.43,26.45,26.41,26.42,16600.0,20.0042,20.0193,19.989,19.9966,16600.0
2005-06-24 13:10:00,26.42,26.45,26.41,26.43,36400.0,19.9966,20.0193,19.989,20.0042,36400.0
2005-06-24 13:15:00,26.43,26.45,26.43,26.44,16200.0,20.0042,20.0193,20.0042,20.0117,16200.0
2005-06-24 13:20:00,26.45,26.45,26.44,26.44,12000.0,20.0193,20.0193,20.0117,20.0117,12000.0
2005-06-24 13:25:00,26.44,26.45,26.43,26.43,17200.0,20.0117,20.0193,20.0042,20.0042,17200.0
2005-06-24 13:30:00,26.43,26.45,26.41,26.45,54800.0,20.0042,20.0193,19.989,20.0193,54800.0
2005-06-24 13:35:00,26.43,26.43,26.38,26.43,27000.0,20.0042,20.0042,19.9663,20.0042,27000.0
2005-06-24 13:40:00,26.43,26.43,26.39,26.39,13600.0,20.0042,20.0042,19.9739,19.9739,13600.0
2005-06-24 13:45:00,26.41,26.41,26.36,26.4,42600.0,19.989,19.989,19.9512,19.9815,42600.0
2005-06-24 13:50:00,26.4,26.45,26.39,26.44,38400.0,19.9815,20.0193,19.9739,20.0117,38400.0
2005-06-24 13:55:00,26.44,26.47,26.42,26.46,41200.0,20.0117,20.0345,19.9966,20.0269,41200.0
2005-06-24 14:00:00,26.46,26.47,26.42,26.43,19400.0,20.0269,20.0345,19.9966,20.0042,19400.0
2005-06-24 14:05:00,26.43,26.45,26.42,26.43,31600.0,20.0042,20.0193,19.9966,20.0042,31600.0
2005-06-24 14:10:00,26.44,26.48,26.43,26.48,26400.0,20.0117,20.042,20.0042,20.042,26400.0
2005-06-24 14:15:00,26.47,26.48,26.46,26.46,9200.0,20.0345,20.042,20.0269,20.0269,9200.0
2005-06-24 14:20:00,26.46,26.46,26.46,26.46,9000.0,20.0269,20.0269,20.0269,20.0269,9000.0
2005-06-24 14:25:00,26.46,26.48,26.43,26.47,26200.0,20.0269,20.042,20.0042,20.0345,26200.0
2005-06-24 14:30:00,26.47,26.52,26.46,26.5,27200.0,20.0345,20.0723,20.0269,20.0572,27200.0
2005-06-24 14:35:00,26.5,26.5,26.49,26.49,13800.0,20.0572,20.0572,20.0496,20.0496,13800.0
2005-06-24 14:40:00,26.49,26.52,26.49,26.52,40400.0,20.0496,20.0723,20.0496,20.0723,40400.0
2005-06-24 14:45:00,26.52,26.53,26.52,26.52,17200.0,20.0723,20.0799,20.0723,20.0723,17200.0
2005-06-24 14:50:00,26.52,26.52,26.47,26.48,26400.0,20.0723,20.0723,20.0345,20.042,26400.0
2005-06-24 14:55:00,26.48,26.49,26.4,26.43,49000.0,20.042,20.0496,19.9815,20.0042,49000.0
2005-06-24 15:00:00,26.45,26.47,26.43,26.43,54600.0,20.0193,20.0345,20.0042,20.0042,54600.0
2005-06-24 15:05:00,26.43,26.43,26.39,26.39,30400.0,20.0042,20.0042,19.9739,19.9739,30400.0
2005-06-24 15:10:00,26.39,26.39,26.35,26.36,105000.0,19.9739,19.9739,19.9436,19.9512,105000.0
2005-06-24 15:15:00,26.36,26.4,26.36,26.4,36200.0,19.9512,19.9815,19.9512,19.9815,36200.0
2005-06-24 15:20:00,26.39,26.41,26.37,26.37,49600.0,19.9739,19.989,19.9588,19.9588,49600.0
2005-06-24 15:25:00,26.38,26.4,26.36,26.4,83000.0,19.9663,19.9815,19.9512,19.9815,83000.0
2005-06-24 15:30:00,26.4,26.43,26.36,26.4,98200.0,19.9815,20.0042,19.9512,19.9815,98200.0
2005-06-24 15:35:00,26.4,26.43,26.37,26.4,75600.0,19.9815,20.0042,19.9588,19.9815,75600.0
2005-06-24 15:40:00,26.4,26.41,26.36,26.38,58000.0,19.9815,19.989,19.9512,19.9663,58000.0
2005-06-24 15:45:00,26.38,26.38,26.36,26.37,47000.0,19.9663,19.9663,19.9512,19.9588,47000.0
2005-06-24 15:50:00,26.36,26.38,26.3,26.32,127200.0,19.9512,19.9663,19.9058,19.9209,127200.0
2005-06-24 15:55:00,26.32,26.32,26.21,26.23,332800.0,19.9209,19.9209,19.8377,19.8528,332800.0
2005-06-27 09:30:00,26.06,26.18,26.04,26.09,252400.0,19.7241,19.815,19.709,19.7468,252400.0
2005-06-27 09:35:00,26.07,26.07,25.95,26.0,209600.0,19.7317,19.7317,19.6409,19.6787,209600.0
2005-06-27 09:40:00,26.0,26.02,25.99,26.0,92800.0,19.6787,19.6939,19.6712,19.6787,92800.0
2005-06-27 09:45:00,26.02,26.09,26.0,26.05,102200.0,19.6939,19.7468,19.6787,19.7166,102200.0
2005-06-27 09:50:00,26.05,26.13,26.04,26.07,64600.0,19.7166,19.7771,19.709,19.7317,64600.0
2005-06-27 09:55:00,26.09,26.11,26.09,26.09,48400.0,19.7468,19.762,19.7468,19.7468,48400.0
2005-06-27 10:00:00,26.09,26.12,26.03,26.11,83200.0,19.7468,19.7695,19.7014,19.762,83200.0
2005-06-27 10:05:00,26.11,26.11,26.08,26.08,25400.0,19.762,19.762,19.7393,19.7393,25400.0
2005-06-27 10:10:00,26.08,26.09,26.07,26.07,48600.0,19.7393,19.7468,19.7317,19.7317,48600.0
2005-06-27 10:15:00,26.08,26.17,26.05,26.16,73800.0,19.7393,19.8074,19.7166,19.7998,73800.0
2005-06-27 10:20:00,26.15,26.16,26.11,26.13,23000.0,19.7923,19.7998,19.762,19.7771,23000.0
2005-06-27 10:25:00,26.13,26.16,26.12,26.16,50600.0,19.7771,19.7998,19.7695,19.7998,50600.0
2005-06-27 10:30:00,26.16,26.17,26.13,26.15,49000.0,19.7998,19.8074,19.7771,19.7923,49000.0
2005-06-27 10:35:00,26.15,26.18,26.15,26.15,49000.0,19.7923,19.815,19.7923,19.7923,49000.0
2005-06-27 10:40:00,26.16,26.2,26.16,26.18,49400.0,19.7998,19.8301,19.7998,19.815,49400.0
2005-06-27 10:45:00,26.18,26.2,26.15,26.18,42000.0,19.815,19.8301,19.7923,19.815,42000.0
2005-06-27 10:50:00,26.18,26.2,26.15,26.15,26800.0,19.815,19.8301,19.7923,19.7923,26800.0
2005-06-27 10:55:00,26.15,26.17,26.09,26.1,46600.0,19.7923,19.8074,19.7468,19.7544,46600.0
2005-06-27 11:00:00,26.11,26.14,26.08,26.13,25000.0,19.762,19.7847,19.7393,19.7771,25000.0
2005-06-27 11:05:00,26.13,26.13,26.07,26.09,50800.0,19.7771,19.7771,19.7317,19.7468,50800.0
2005-06-27 11:10:00,26.1,26.1,26.08,26.08,29400.0,19.7544,19.7544,19.7393,19.7393,29400.0
2005-06-27 11:15:00,26.08,26.09,26.05,26.08,37600.0,19.7393,19.7468,19.7166,19.7393,37600.0
2005-06-27 11:20:00,26.08,26.08,26.04,26.07,30600.0,19.7393,19.7393,19.709,19.7317,30600.0
2005-06-27 11:25:00,26.05,26.07,26.04,26.06,23200.0,19.7166,19.7317,19.709,19.7241,23200.0
2005-06-27 11:30:00,26.06,26.07,26.05,26.05,30800.0,19.7241,19.7317,19.7166,19.7166,30800.0
2005-06-27 11:35:00,26.05,26.06,26.01,26.02,37800.0,19.7166,19.7241,19.6863,19.6939,37800.0
2005-06-27 11:40:00,26.02,26.06,26.02,26.02,30200.0,19.6939,19.7241,19.6939,19.6939,30200.0
2005-06-27 11:45:00,26.02,26.05,25.99,26.04,78000.0,19.6939,19.7166,19.6712,19.709,78000.0
2005-06-27 11:50:00,26.05,26.05,26.03,26.04,15000.0,19.7166,19.7166,19.7014,19.709,15000.0
2005-06-27 11:55:00,26.04,26.05,26.04,26.05,10600.0,19.709,19.7166,19.709,19.7166,10600.0
2005-06-27 12:00:00,26.05,26.11,26.05,26.11,32000.0,19.7166,19.762,19.7166,19.762,32000.0
2005-06-27 12:05:00,26.09,26.12,26.08,26.12,29400.0,19.7468,19.7695,19.7393,19.7695,29400.0
2005-06-27 12:10:00,26.11,26.15,26.11,26.13,40400.0,19.762,19.7923,19.762,19.7771,40400.0
2005-06-27 12:15:00,26.14,26.15,26.11,26.13,24400.0,19.7847,19.7923,19.762,19.7771,24400.0
2005-06-27 12:20:00,26.12,26.13,26.11,26.11,9000.0,19.7695,19.7771,19.762,19.762,9000.0
2005-06-27 12:25:00,26.11,26.13,26.1,26.1,22000.0,19.762,19.7771,19.7544,19.7544,22000.0
2005-06-27 12:30:00,26.11,26.13,26.1,26.12,11800.0,19.762,19.7771,19.7544,19.7695,11800.0
2005-06-27 12:35:00,26.12,26.13,26.1,26.11,18200.0,19.7695,19.7771,19.7544,19.762,18200.0
2005-06-27 12:40:00,26.1,26.11,26.09,26.09,15000.0,19.7544,19.762,19.7468,19.7468,15000.0
2005-06-27 12:45:00,26.09,26.1,26.06,26.06,22800.0,19.7468,19.7544,19.7241,19.7241,22800.0
2005-06-27 12:50:00,26.06,26.08,26.0,26.08,74600.0,19.7241,19.7393,19.6787,19.7393,74600.0
2005-06-27 12:55:00,26.07,26.13,26.07,26.08,60000.0,19.7317,19.7771,19.7317,19.7393,60000.0
2005-06-27 13:00:00,26.08,26.08,26.04,26.04,69800.0,19.7393,19.7393,19.709,19.709,69800.0
2005-06-27 13:05:00,26.04,26.06,26.04,26.05,20200.0,19.709,19.7241,19.709,19.7166,20200.0
2005-06-27 13:10:00,26.05,26.05,26.02,26.02,31800.0,19.7166,19.7166,19.6939,19.6939,31800.0
2005-06-27 13:15:00,26.02,26.04,25.99,26.04,75200.0,19.6939,19.709,19.6712,19.709,75200.0
2005-06-27 13:20:00,26.04,26.08,26.04,26.06,19200.0,19.709,19.7393,19.709,19.7241,19200.0
2005-06-27 13:25:00,26.05,26.06,26.04,26.06,14000.0,19.7166,19.7241,19.709,19.7241,14000.0
2005-06-27 13:30:00,26.06,26.1,26.05,26.08,39400.0,19.7241,19.7544,19.7166,19.7393,39400.0
2005-06-27 13:35:00,26.08,26.08,26.06,26.06,14000.0,19.7393,19.7393,19.7241,19.7241,14000.0
2005-06-27 13:40:00,26.06,26.06,26.0,26.0,33800.0,19.7241,19.7241,19.6787,19.6787,33800.0
2005-06-27 13:45:00,26.0,26.02,25.98,26.02,42400.0,19.6787,19.6939,19.6636,19.6939,42400.0
2005-06-27 13:50:00,26.02,26.02,25.98,25.98,58600.0,19.6939,19.6939,19.6636,19.6636,58600.0
2005-06-27 13:55:00,25.98,26.0,25.97,25.97,49200.0,19.6636,19.6787,19.656,19.656,49200.0
2005-06-27 14:00:00,25.97,25.99,25.95,25.99,46800.0,19.656,19.6712,19.6409,19.6712,46800.0
2005-06-27 14:05:00,25.99,26.0,25.97,25.99,35400.0,19.6712,19.6787,19.656,19.6712,35400.0
2005-06-27 14:10:00,26.0,26.0,25.99,26.0,43400.0,19.6787,19.6787,19.6712,19.6787,43400.0
2005-06-27 14:15:00,26.0,26.0,25.99,25.99,17200.0,19.6787,19.6787,19.6712,19.6712,17200.0
2005-06-27 14:20:00,25.98,25.99,25.96,25.99,33000.0,19.6636,19.6712,19.6484,19.6712,33000.0
2005-06-27 14:25:00,26.0,26.0,25.96,25.96,21200.0,19.6787,19.6787,19.6484,19.6484,21200.0
2005-06-27 14:30:00,25.96,26.0,25.94,26.0,65000.0,19.6484,19.6787,19.6333,19.6787,65000.0
2005-06-27 14:35:00,26.0,26.0,25.94,25.94,31400.0,19.6787,19.6787,19.6333,19.6333,31400.0
2005-06-27 14:40:00,25.94,25.94,25.88,25.9,36800.0,19.6333,19.6333,19.5879,19.603,36800.0
2005-06-27 14:45:00,25.9,25.96,25.9,25.96,65200.0,19.603,19.6484,19.603,19.6484,65200.0
2005-06-27 14:50:00,25.96,25.98,25.95,25.98,35200.0,19.6484,19.6636,19.6409,19.6636,35200.0
2005-06-27 14:55:00,25.99,26.0,25.98,25.98,37200.0,19.6712,19.6787,19.6636,19.6636,37200.0
2005-06-27 15:00:00,25.98,25.99,25.95,25.96,57200.0,19.6636,19.6712,19.6409,19.6484,57200.0
2005-06-27 15:05:00,25.96,26.0,25.93,26.0,50800.0,19.6484,19.6787,19.6257,19.6787,50800.0
2005-06-27 15:10:00,26.0,26.0,25.97,25.98,48400.0,19.6787,19.6787,19.656,19.6636,48400.0
2005-06-27 15:15:00,25.98,26.0,25.98,26.0,59000.0,19.6636,19.6787,19.6636,19.6787,59000.0
2005-06-27 15:20:00,26.0,26.0,25.98,25.98,85000.0,19.6787,19.6787,19.6636,19.6636,85000.0
2005-06-27 15:25:00,25.98,26.03,25.98,25.99,134400.0,19.6636,19.7014,19.6636,19.6712,134400.0
2005-06-27 15:30:00,25.99,26.0,25.97,25.98,53800.0,19.6712,19.6787,19.656,19.6636,53800.0
2005-06-27 15:35:00,25.99,26.0,25.99,26.0,43800.0,19.6712,19.6787,19.6712,19.6787,43800.0
2005-06-27 15:40:00,26.0,26.0,25.95,25.98,111600.0,19.6787,19.6787,19.6409,19.6636,111600.0
2005-06-27 15:45:00,25.98,25.98,25.96,25.96,94400.0,19.6636,19.6636,19.6484,19.6484,94400.0
2005-06-27 15:50:00,25.96,25.98,25.94,25.94,119400.0,19.6484,19.6636,19.6333,19.6333,119400.0
2005-06-27 15:55:00,25.95,25.99,25.93,25.98,230200.0,19.6409,19.6712,19.6257,19.6636,230200.0
2005-06-28 09:30:00,25.99,26.05,25.88,25.9,206800.0,19.6712,19.7166,19.5879,19.603,206800.0
2005-06-28 09:35:00,25.92,25.92,25.8,25.81,87600.0,19.6182,19.6182,19.5273,19.5349,87600.0
2005-06-28 09:40:00,25.81,25.84,25.76,25.82,110000.0,19.5349,19.5576,19.4971,19.5425,110000.0
2005-06-28 09:45:00,25.82,25.9,25.82,25.86,89000.0,19.5425,19.603,19.5425,19.5728,89000.0
2005-06-28 09:50:00,25.86,25.88,25.84,25.85,64600.0,19.5728,19.5879,19.5576,19.5652,64600.0
2005-06-28 09:55:00,25.85,25.88,25.84,25.85,63000.0,19.5652,19.5879,19.5576,19.5652,63000.0
2005-06-28 10:00:00,25.85,25.89,25.85,25.89,70600.0,19.5652,19.5955,19.5652,19.5955,70600.0
2005-06-28 10:05:00,25.87,25.88,25.82,25.83,91400.0,19.5803,19.5879,19.5425,19.5501,91400.0
2005-06-28 10:10:00,25.84,25.89,25.84,25.87,84600.0,19.5576,19.5955,19.5576,19.5803,84600.0
2005-06-28 10:15:00,25.88,25.9,25.86,25.89,44200.0,19.5879,19.603,19.5728,19.5955,44200.0
2005-06-28 10:20:00,25.89,25.93,25.88,25.92,95400.0,19.5955,19.6257,19.5879,19.6182,95400.0
2005-06-28 10:25:00,25.91,25.95,25.9,25.92,86800.0,19.6106,19.6409,19.603,19.6182,86800.0
2005-06-28 10:30:00,25.93,25.95,25.93,25.95,76400.0,19.6257,19.6409,19.6257,19.6409,76400.0
2005-06-28 10:35:00,25.95,25.99,25.93,25.99,109200.0,19.6409,19.6712,19.6257,19.6712,109200.0
2005-06-28 10:40:00,25.99,25.99,25.94,25.95,47800.0,19.6712,19.6712,19.6333,19.6409,47800.0
2005-06-28 10:45:00,25.95,25.95,25.91,25.93,21800.0,19.6409,19.6409,19.6106,19.6257,21800.0
2005-06-28 10:50:00,25.93,25.95,25.91,25.91,47800.0,19.6257,19.6409,19.6106,19.6106,47800.0
2005-06-28 10:55:00,25.91,25.96,25.88,25.96,68600.0,19.6106,19.6484,19.5879,19.6484,68600.0
2005-06-28 11:00:00,25.95,25.97,25.95,25.95,45800.0,19.6409,19.656,19.6409,19.6409,45800.0
2005-06-28 11:05:00,25.95,25.97,25.93,25.97,46200.0,19.6409,19.656,19.6257,19.656,46200.0
2005-06-28 11:10:00,25.97,25.97,25.96,25.96,37600.0,19.656,19.656,19.6484,19.6484,37600.0
2005-06-28 11:15:00,25.96,25.98,25.96,25.97,35600.0,19.6484,19.6636,19.6484,19.656,35600.0
2005-06-28 11:20:00,25.97,26.0,25.97,26.0,55800.0,19.656,19.6787,19.656,19.6787,55800.0
2005-06-28 11:25:00,26.0,26.02,25.97,25.97,27600.0,19.6787,19.6939,19.656,19.656,27600.0
2005-06-28 11:30:00,25.97,26.01,25.97,25.98,53200.0,19.656,19.6863,19.656,19.6636,53200.0
2005-06-28 11:35:00,25.99,26.02,25.98,26.02,65400.0,19.6712,19.6939,19.6636,19.6939,65400.0
2005-06-28 11:40:00,26.03,26.05,26.0,26.0,57600.0,19.7014,19.7166,19.6787,19.6787,57600.0
2005-06-28 11:45:00,26.02,26.02,26.0,26.0,40400.0,19.6939,19.6939,19.6787,19.6787,40400.0
2005-06-28 11:50:00,26.0,26.04,26.0,26.03,79800.0,19.6787,19.709,19.6787,19.7014,79800.0
2005-06-28 11:55:00,26.04,26.06,26.04,26.06,71800.0,19.709,19.7241,19.709,19.7241,71800.0
2005-06-28 12:00:00,26.06,26.08,26.05,26.07,67000.0,19.7241,19.7393,19.7166,19.7317,67000.0
2005-06-28 12:05:00,26.07,26.08,26.07,26.07,21800.0,19.7317,19.7393,19.7317,19.7317,21800.0
2005-06-28 12:10:00,26.07,26.11,26.07,26.11,49000.0,19.7317,19.762,19.7317,19.762,49000.0
2005-06-28 12:15:00,26.11,26.14,26.1,26.11,52800.0,19.762,19.7847,19.7544,19.762,52800.0
2005-06-28 12:20:00,26.11,26.12,26.11,26.11,51400.0,19.762,19.7695,19.762,19.762,51400.0
2005-06-28 12:25:00,26.11,26.14,26.11,26.14,49800.0,19.762,19.7847,19.762,19.7847,49800.0
2005-06-28 12:30:00,26.14,26.15,26.13,26.15,73600.0,19.7847,19.7923,19.7771,19.7923,73600.0
2005-06-28 12:35:00,26.15,26.16,26.14,26.15,100000.0,19.7923,19.7998,19.7847,19.7923,100000.0
2005-06-28 12:40:00,26.15,26.21,26.15,26.21,262000.0,19.7923,19.8377,19.7923,19.8377,262000.0
2005-06-28 12:45:00,26.2,26.25,26.18,26.23,86400.0,19.8301,19.8679,19.815,19.8528,86400.0
2005-06-28 12:50:00,26.24,26.25,26.2,26.25,81000.0,19.8604,19.8679,19.8301,19.8679,81000.0
2005-06-28 12:55:00,26.25,26.28,26.21,26.26,111200.0,19.8679,19.8906,19.8377,19.8755,111200.0
2005-06-28 13:00:00,26.25,26.32,26.25,26.32,100000.0,19.8679,19.9209,19.8679,19.9209,100000.0
2005-06-28 13:05:00,26.31,26.32,26.28,26.31,131600.0,19.9134,19.9209,19.8906,19.9134,131600.0
2005-06-28 13:10:00,26.31,26.4,26.3,26.38,170600.0,19.9134,19.9815,19.9058,19.9663,170600.0
2005-06-28 13:15:00,26.38,26.4,26.35,26.36,130400.0,19.9663,19.9815,19.9436,19.9512,130400.0
2005-06-28 13:20:00,26.36,26.37,26.35,26.36,88400.0,19.9512,19.9588,19.9436,19.9512,88400.0
2005-06-28 13:25:00,26.36,26.4,26.36,26.36,65200.0,19.9512,19.9815,19.9512,19.9512,65200.0
2005-06-28 13:30:00,26.36,26.36,26.35,26.35,82000.0,19.9512,19.9512,19.9436,19.9436,82000.0
2005-06-28 13:35:00,26.36,26.36,26.32,26.33,50600.0,19.9512,19.9512,19.9209,19.9285,50600.0
2005-06-28 13:40:00,26.34,26.36,26.33,26.35,47200.0,19.9361,19.9512,19.9285,19.9436,47200.0
2005-06-28 13:45:00,26.35,26.38,26.34,26.38,151400.0,19.9436,19.9663,19.9361,19.9663,151400.0
2005-06-28 13:50:00,26.39,26.42,26.39,26.41,121800.0,19.9739,19.9966,19.9739,19.989,121800.0
2005-06-28 13:55:00,26.41,26.47,26.4,26.47,127600.0,19.989,20.0345,19.9815,20.0345,127600.0
2005-06-28 14:00:00,26.47,26.47,26.43,26.47,193000.0,20.0345,20.0345,20.0042,20.0345,193000.0
2005-06-28 14:05:00,26.46,26.47,26.43,26.45,91200.0,20.0269,20.0345,20.0042,20.0193,91200.0
2005-06-28 14:10:00,26.45,26.45,26.43,26.43,79000.0,20.0193,20.0193,20.0042,20.0042,79000.0
2005-06-28 14:15:00,26.45,26.45,26.43,26.43,87800.0,20.0193,20.0193,20.0042,20.0042,87800.0
2005-06-28 14:20:00,26.43,26.45,26.42,26.45,67800.0,20.0042,20.0193,19.9966,20.0193,67800.0
2005-06-28 14:25:00,26.45,26.49,26.45,26.46,130600.0,20.0193,20.0496,20.0193,20.0269,130600.0
2005-06-28 14:30:00,26.47,26.47,26.43,26.45,117600.0,20.0345,20.0345,20.0042,20.0193,117600.0
2005-06-28 14:35:00,26.45,26.47,26.43,26.45,118800.0,20.0193,20.0345,20.0042,20.0193,118800.0
2005-06-28 14:40:00,26.46,26.47,26.45,26.47,98600.0,20.0269,20.0345,20.0193,20.0345,98600.0
2005-06-28 14:45:00,26.47,26.49,26.45,26.48,147200.0,20.0345,20.0496,20.0193,20.042,147200.0
2005-06-28 14:50:00,26.47,26.52,26.47,26.5,87000.0,20.0345,20.0723,20.0345,20.0572,87000.0
2005-06-28 14:55:00,26.51,26.52,26.48,26.48,169800.0,20.0647,20.0723,20.042,20.042,169800.0
2005-06-28 15:00:00,26.48,26.49,26.47,26.49,87400.0,20.042,20.0496,20.0345,20.0496,87400.0
2005-06-28 15:05:00,26.48,26.51,26.48,26.51,72800.0,20.042,20.0647,20.042,20.0647,72800.0
2005-06-28 15:10:00,26.5,26.54,26.49,26.5,203600.0,20.0572,20.0874,20.0496,20.0572,203600.0
2005-06-28 15:15:00,26.52,26.54,26.5,26.54,121000.0,20.0723,20.0874,20.0572,20.0874,121000.0
2005-06-28 15:20:00,26.54,26.54,26.52,26.52,87800.0,20.0874,20.0874,20.0723,20.0723,87800.0
2005-06-28 15:25:00,26.52,26.55,26.52,26.55,98400.0,20.0723,20.095,20.0723,20.095,98400.0
2005-06-28 15:30:00,26.55,26.55,26.52,26.55,165800.0,20.095,20.095,20.0723,20.095,165800.0
2005-06-28 15:35:00,26.55,26.56,26.53,26.54,316400.0,20.095,20.1026,20.0799,20.0874,316400.0
2005-06-28 15:40:00,26.54,26.57,26.54,26.56,173400.0,20.0874,20.1101,20.0874,20.1026,173400.0
2005-06-28 15:45:00,26.55,26.57,26.53,26.53,262600.0,20.095,20.1101,20.0799,20.0799,262600.0
2005-06-28 15:50:00,26.54,26.54,26.53,26.54,182800.0,20.0874,20.0874,20.0799,20.0874,182800.0
2005-06-28 15:55:00,26.54,26.56,26.5,26.5,312400.0,20.0874,20.1026,20.0572,20.0572,312400.0
2005-06-29 09:30:00,26.49,26.54,26.33,26.36,212800.0,20.0496,20.0874,19.9285,19.9512,212800.0
2005-06-29 09:35:00,26.36,26.36,26.28,26.31,114400.0,19.9512,19.9512,19.8906,19.9134,114400.0
2005-06-29 09:40:00,26.31,26.33,26.25,26.3,88200.0,19.9134,19.9285,19.8679,19.9058,88200.0
2005-06-29 09:45:00,26.3,26.32,26.23,26.25,152000.0,19.9058,19.9209,19.8528,19.8679,152000.0
2005-06-29 09:50:00,26.25,26.28,25.75,26.25,130800.0,19.8679,19.8906,19.4895,19.8679,130800.0
2005-06-29 09:55:00,26.25,26.25,26.17,26.17,88600.0,19.8679,19.8679,19.8074,19.8074,88600.0
2005-06-29 10:00:00,26.18,26.21,26.14,26.18,79400.0,19.815,19.8377,19.7847,19.815,79400.0
2005-06-29 10:05:00,26.18,26.19,26.08,26.14,143600.0,19.815,19.8225,19.7393,19.7847,143600.0
2005-06-29 10:10:00,26.14,26.21,26.14,26.19,107000.0,19.7847,19.8377,19.7847,19.8225,107000.0
2005-06-29 10:15:00,26.19,26.23,26.18,26.2,61600.0,19.8225,19.8528,19.815,19.8301,61600.0
2005-06-29 10:20:00,26.2,26.21,26.08,26.1,96000.0,19.8301,19.8377,19.7393,19.7544,96000.0
2005-06-29 10:25:00,26.1,26.11,26.05,26.07,54000.0,19.7544,19.762,19.7166,19.7317,54000.0
2005-06-29 10:30:00,26.06,26.13,26.03,26.1,109600.0,19.7241,19.7771,19.7014,19.7544,109600.0
2005-06-29 10:35:00,26.1,26.19,26.07,26.17,203400.0,19.7544,19.8225,19.7317,19.8074,203400.0
2005-06-29 10:40:00,26.16,26.18,26.14,26.18,84800.0,19.7998,19.815,19.7847,19.815,84800.0
2005-06-29 10:45:00,26.18,26.2,26.14,26.18,68400.0,19.815,19.8301,19.7847,19.815,68400.0
2005-06-29 10:50:00,26.18,26.18,26.14,26.15,46600.0,19.815,19.815,19.7847,19.7923,46600.0
2005-06-29 10:55:00,26.15,26.16,26.13,26.13,29400.0,19.7923,19.7998,19.7771,19.7771,29400.0
2005-06-29 11:00:00,26.13,26.14,26.09,26.11,66200.0,19.7771,19.7847,19.7468,19.762,66200.0
2005-06-29 11:05:00,26.11,26.13,26.1,26.1,33400.0,19.762,19.7771,19.7544,19.7544,33400.0
2005-06-29 11:10:00,26.09,26.09,26.05,26.07,57600.0,19.7468,19.7468,19.7166,19.7317,57600.0
2005-06-29 11:15:00,26.08,26.08,26.07,26.07,28400.0,19.7393,19.7393,19.7317,19.7317,28400.0
2005-06-29 11:20:00,26.05,26.06,26.05,26.05,51800.0,19.7166,19.7241,19.7166,19.7166,51800.0
2005-06-29 11:25:00,26.05,26.07,26.04,26.06,50200.0,19.7166,19.7317,19.709,19.7241,50200.0
2005-06-29 11:30:00,26.06,26.07,26.02,26.02,91400.0,19.7241,19.7317,19.6939,19.6939,91400.0
2005-06-29 11:35:00,26.02,26.02,25.96,25.98,105600.0,19.6939,19.6939,19.6484,19.6636,105600.0
2005-06-29 11:40:00,25.98,26.01,25.97,26.0,61600.0,19.6636,19.6863,19.656,19.6787,61600.0
2005-06-29 11:45:00,26.0,26.0,25.96,25.96,29400.0,19.6787,19.6787,19.6484,19.6484,29400.0
2005-06-29 11:50:00,25.96,25.99,25.96,25.97,51400.0,19.6484,19.6712,19.6484,19.656,51400.0
2005-06-29 11:55:00,25.99,26.0,25.97,25.97,61800.0,19.6712,19.6787,19.656,19.656,61800.0
2005-06-29 12:00:00,25.97,25.98,25.9,25.91,112000.0,19.656,19.6636,19.603,19.6106,112000.0
2005-06-29 12:05:00,25.91,25.95,25.91,25.95,51200.0,19.6106,19.6409,19.6106,19.6409,51200.0
2005-06-29 12:10:00,25.95,25.97,25.94,25.96,20600.0,19.6409,19.656,19.6333,19.6484,20600.0
2005-06-29 12:15:00,25.96,25.97,25.95,25.96,39400.0,19.6484,19.656,19.6409,19.6484,39400.0
2005-06-29 12:20:00,25.96,25.97,25.96,25.97,25800.0,19.6484,19.656,19.6484,19.656,25800.0
2005-06-29 12:25:00,25.97,25.98,25.96,25.97,38400.0,19.656,19.6636,19.6484,19.656,38400.0
2005-06-29 12:30:00,25.98,26.0,25.96,26.0,40200.0,19.6636,19.6787,19.6484,19.6787,40200.0
2005-06-29 12:35:00,26.0,26.02,26.0,26.0,59400.0,19.6787,19.6939,19.6787,19.6787,59400.0
2005-06-29 12:40:00,26.01,26.04,26.0,26.03,26400.0,19.6863,19.709,19.6787,19.7014,26400.0
2005-06-29 12:45:00,26.03,26.03,26.01,26.03,22000.0,19.7014,19.7014,19.6863,19.7014,22000.0
2005-06-29 12:50:00,26.03,26.07,26.03,26.06,58800.0,19.7014,19.7317,19.7014,19.7241,58800.0
2005-06-29 12:55:00,26.07,26.1,26.03,26.05,83000.0,19.7317,19.7544,19.7014,19.7166,83000.0
2005-06-29 13:00:00,26.06,26.07,26.04,26.05,39800.0,19.7241,19.7317,19.709,19.7166,39800.0
2005-06-29 13:05:00,26.05,26.05,26.02,26.03,27200.0,19.7166,19.7166,19.6939,19.7014,27200.0
2005-06-29 13:10:00,26.04,26.04,26.0,26.0,50600.0,19.709,19.709,19.6787,19.6787,50600.0
2005-06-29 13:15:00,26.0,26.0,25.97,25.97,33400.0,19.6787,19.6787,19.656,19.656,33400.0
2005-06-29 13:20:00,25.98,26.0,25.97,25.98,19400.0,19.6636,19.6787,19.656,19.6636,19400.0
2005-06-29 13:25:00,25.99,25.99,25.98,25.98,8000.0,19.6712,19.6712,19.6636,19.6636,8000.0
2005-06-29 13:30:00,25.98,26.01,25.98,26.0,90000.0,19.6636,19.6863,19.6636,19.6787,90000.0
2005-06-29 13:35:00,26.0,26.01,25.99,26.0,67600.0,19.6787,19.6863,19.6712,19.6787,67600.0
2005-06-29 13:40:00,26.0,26.02,25.98,26.01,40800.0,19.6787,19.6939,19.6636,19.6863,40800.0
2005-06-29 13:45:00,26.01,26.02,25.98,25.99,66000.0,19.6863,19.6939,19.6636,19.6712,66000.0
2005-06-29 13:50:00,25.99,26.0,25.95,25.96,39000.0,19.6712,19.6787,19.6409,19.6484,39000.0
2005-06-29 13:55:00,25.97,25.97,25.95,25.96,29400.0,19.656,19.656,19.6409,19.6484,29400.0
2005-06-29 14:00:00,25.96,25.96,25.92,25.93,38000.0,19.6484,19.6484,19.6182,19.6257,38000.0
2005-06-29 14:05:00,25.95,25.97,25.93,25.94,30600.0,19.6409,19.656,19.6257,19.6333,30600.0
2005-06-29 14:10:00,25.94,25.97,25.93,25.93,24600.0,19.6333,19.656,19.6257,19.6257,24600.0
2005-06-29 14:15:00,25.94,25.94,25.92,25.92,28600.0,19.6333,19.6333,19.6182,19.6182,28600.0
2005-06-29 14:20:00,25.92,25.93,25.92,25.93,27000.0,19.6182,19.6257,19.6182,19.6257,27000.0
2005-06-29 14:25:00,25.93,25.94,25.92,25.93,36200.0,19.6257,19.6333,19.6182,19.6257,36200.0
2005-06-29 14:30:00,25.93,26.0,25.93,26.0,42800.0,19.6257,19.6787,19.6257,19.6787,42800.0
2005-06-29 14:35:00,26.0,26.0,26.0,26.0,39200.0,19.6787,19.6787,19.6787,19.6787,39200.0
2005-06-29 14:40:00,26.0,26.01,26.0,26.0,41800.0,19.6787,19.6863,19.6787,19.6787,41800.0
2005-06-29 14:45:00,26.0,26.02,25.98,25.99,66600.0,19.6787,19.6939,19.6636,19.6712,66600.0
2005-06-29 14:50:00,25.99,26.0,25.95,25.95,43400.0,19.6712,19.6787,19.6409,19.6409,43400.0
2005-06-29 14:55:00,25.95,25.98,25.9,25.96,57600.0,19.6409,19.6636,19.603,19.6484,57600.0
2005-06-29 15:00:00,25.96,26.0,25.95,26.0,34800.0,19.6484,19.6787,19.6409,19.6787,34800.0
2005-06-29 15:05:00,26.0,26.0,25.99,26.0,28800.0,19.6787,19.6787,19.6712,19.6787,28800.0
2005-06-29 15:10:00,26.0,26.0,25.97,25.97,32200.0,19.6787,19.6787,19.656,19.656,32200.0
2005-06-29 15:15:00,25.97,26.02,25.97,26.0,40000.0,19.656,19.6939,19.656,19.6787,40000.0
2005-06-29 15:20:00,26.0,26.0,25.95,25.95,33000.0,19.6787,19.6787,19.6409,19.6409,33000.0
2005-06-29 15:25:00,25.95,25.96,25.91,25.95,44200.0,19.6409,19.6484,19.6106,19.6409,44200.0
2005-06-29 15:30:00,25.96,26.0,25.96,25.99,56200.0,19.6484,19.6787,19.6484,19.6712,56200.0
2005-06-29 15:35:00,26.0,26.04,26.0,26.03,54400.0,19.6787,19.709,19.6787,19.7014,54400.0
2005-06-29 15:40:00,26.03,26.03,26.02,26.02,72200.0,19.7014,19.7014,19.6939,19.6939,72200.0
2005-06-29 15:45:00,26.02,26.05,26.02,26.05,66800.0,19.6939,19.7166,19.6939,19.7166,66800.0
2005-06-29 15:50:00,26.05,26.08,26.04,26.05,185800.0,19.7166,19.7393,19.709,19.7166,185800.0
2005-06-29 15:55:00,26.05,26.09,26.05,26.08,213600.0,19.7166,19.7468,19.7166,19.7393,213600.0
2005-06-30 09:30:00,26.0,26.16,25.94,26.14,276000.0,19.6787,19.7998,19.6333,19.7847,276000.0
2005-06-30 09:35:00,26.14,26.14,26.06,26.11,45600.0,19.7847,19.7847,19.7241,19.762,45600.0
2005-06-30 09:40:00,26.09,26.13,26.0,26.0,196200.0,19.7468,19.7771,19.6787,19.6787,196200.0
2005-06-30 09:45:00,26.0,26.06,25.99,26.03,95800.0,19.6787,19.7241,19.6712,19.7014,95800.0
2005-06-30 09:50:00,26.04,26.05,26.02,26.03,42400.0,19.709,19.7166,19.6939,19.7014,42400.0
2005-06-30 09:55:00,26.03,26.04,26.01,26.03,164000.0,19.7014,19.709,19.6863,19.7014,164000.0
2005-06-30 10:00:00,26.03,26.05,26.02,26.03,80200.0,19.7014,19.7166,19.6939,19.7014,80200.0
2005-06-30 10:05:00,26.02,26.05,25.96,25.97,62400.0,19.6939,19.7166,19.6484,19.656,62400.0
2005-06-30 10:10:00,25.98,26.03,25.97,26.03,37800.0,19.6636,19.7014,19.656,19.7014,37800.0
2005-06-30 10:15:00,26.03,26.05,26.01,26.05,53200.0,19.7014,19.7166,19.6863,19.7166,53200.0
2005-06-30 10:20:00,26.06,26.07,26.04,26.05,80600.0,19.7241,19.7317,19.709,19.7166,80600.0
2005-06-30 10:25:00,26.05,26.09,26.05,26.09,37000.0,19.7166,19.7468,19.7166,19.7468,37000.0
2005-06-30 10:30:00,26.09,26.09,26.03,26.03,70000.0,19.7468,19.7468,19.7014,19.7014,70000.0
2005-06-30 10:35:00,26.03,26.06,26.03,26.05,179200.0,19.7014,19.7241,19.7014,19.7166,179200.0
2005-06-30 10:40:00,26.06,26.07,26.05,26.06,69800.0,19.7241,19.7317,19.7166,19.7241,69800.0
2005-06-30 10:45:00,26.06,26.07,26.05,26.07,84200.0,19.7241,19.7317,19.7166,19.7317,84200.0
2005-06-30 10:50:00,26.06,26.06,26.0,26.0,29000.0,19.7241,19.7241,19.6787,19.6787,29000.0
2005-06-30 10:55:00,26.02,26.07,26.0,26.05,113000.0,19.6939,19.7317,19.6787,19.7166,113000.0
2005-06-30 11:00:00,26.05,26.06,26.01,26.06,56600.0,19.7166,19.7241,19.6863,19.7241,56600.0
2005-06-30 11:05:00,26.04,26.04,26.0,26.0,46000.0,19.709,19.709,19.6787,19.6787,46000.0
2005-06-30 11:10:00,26.0,26.01,25.98,26.0,54200.0,19.6787,19.6863,19.6636,19.6787,54200.0
2005-06-30 11:15:00,26.0,26.0,25.97,25.97,37200.0,19.6787,19.6787,19.656,19.656,37200.0
2005-06-30 11:20:00,25.97,25.99,25.95,25.97,50800.0,19.656,19.6712,19.6409,19.656,50800.0
2005-06-30 11:25:00,25.95,25.97,25.95,25.96,30200.0,19.6409,19.656,19.6409,19.6484,30200.0
2005-06-30 11:30:00,25.96,26.0,25.95,25.97,72200.0,19.6484,19.6787,19.6409,19.656,72200.0
2005-06-30 11:35:00,25.97,25.99,25.97,25.98,19000.0,19.656,19.6712,19.656,19.6636,19000.0
2005-06-30 11:40:00,25.98,25.99,25.97,25.97,21600.0,19.6636,19.6712,19.656,19.656,21600.0
2005-06-30 11:45:00,25.97,25.98,25.92,25.93,59800.0,19.656,19.6636,19.6182,19.6257,59800.0
2005-06-30 11:50:00,25.93,25.95,25.9,25.9,63400.0,19.6257,19.6409,19.603,19.603,63400.0
2005-06-30 11:55:00,25.91,25.92,25.9,25.92,20600.0,19.6106,19.6182,19.603,19.6182,20600.0
2005-06-30 12:00:00,25.92,25.93,25.91,25.93,55400.0,19.6182,19.6257,19.6106,19.6257,55400.0
2005-06-30 12:05:00,25.93,25.96,25.93,25.96,83600.0,19.6257,19.6484,19.6257,19.6484,83600.0
2005-06-30 12:10:00,25.96,25.96,25.95,25.96,33000.0,19.6484,19.6484,19.6409,19.6484,33000.0
2005-06-30 12:15:00,25.95,25.98,25.95,25.97,34000.0,19.6409,19.6636,19.6409,19.656,34000.0
2005-06-30 12:20:00,25.97,25.98,25.94,25.95,18800.0,19.656,19.6636,19.6333,19.6409,18800.0
2005-06-30 12:25:00,25.95,25.97,25.95,25.97,18800.0,19.6409,19.656,19.6409,19.656,18800.0
2005-06-30 12:30:00,25.98,26.0,25.98,25.99,29400.0,19.6636,19.6787,19.6636,19.6712,29400.0
2005-06-30 12:35:00,26.0,26.0,25.96,25.97,23800.0,19.6787,19.6787,19.6484,19.656,23800.0
2005-06-30 12:40:00,25.97,25.98,25.95,25.96,21600.0,19.656,19.6636,19.6409,19.6484,21600.0
2005-06-30 12:45:00,25.97,25.98,25.95,25.97,26600.0,19.656,19.6636,19.6409,19.656,26600.0
2005-06-30 12:50:00,25.96,25.96,25.93,25.95,14400.0,19.6484,19.6484,19.6257,19.6409,14400.0
2005-06-30 12:55:00,25.95,25.96,25.94,25.96,34200.0,19.6409,19.6484,19.6333,19.6484,34200.0
2005-06-30 13:00:00,25.96,25.98,25.96,25.97,19800.0,19.6484,19.6636,19.6484,19.656,19800.0
2005-06-30 13:05:00,25.98,26.0,25.97,26.0,31000.0,19.6636,19.6787,19.656,19.6787,31000.0
2005-06-30 13:10:00,26.0,26.0,25.98,26.0,32400.0,19.6787,19.6787,19.6636,19.6787,32400.0
2005-06-30 13:15:00,26.0,26.01,25.99,26.0,42000.0,19.6787,19.6863,19.6712,19.6787,42000.0
2005-06-30 13:20:00,26.0,26.02,25.99,26.0,55400.0,19.6787,19.6939,19.6712,19.6787,55400.0
2005-06-30 13:25:00,26.0,26.01,25.99,25.99,41400.0,19.6787,19.6863,19.6712,19.6712,41400.0
2005-06-30 13:30:00,25.99,26.0,25.95,25.96,33400.0,19.6712,19.6787,19.6409,19.6484,33400.0
2005-06-30 13:35:00,25.96,25.98,25.96,25.98,13200.0,19.6484,19.6636,19.6484,19.6636,13200.0
2005-06-30 13:40:00,25.97,26.0,25.97,26.0,18400.0,19.656,19.6787,19.656,19.6787,18400.0
2005-06-30 13:45:00,26.0,26.04,26.0,26.02,78400.0,19.6787,19.709,19.6787,19.6939,78400.0
2005-06-30 13:50:00,26.01,26.06,26.0,26.03,292000.0,19.6863,19.7241,19.6787,19.7014,292000.0
2005-06-30 13:55:00,26.03,26.06,26.02,26.06,53600.0,19.7014,19.7241,19.6939,19.7241,53600.0
2005-06-30 14:00:00,26.07,26.07,26.04,26.06,118600.0,19.7317,19.7317,19.709,19.7241,118600.0
2005-06-30 14:05:00,26.07,26.07,26.02,26.02,80400.0,19.7317,19.7317,19.6939,19.6939,80400.0
2005-06-30 14:10:00,26.02,26.04,25.98,26.0,66000.0,19.6939,19.709,19.6636,19.6787,66000.0
2005-06-30 14:15:00,25.99,26.08,25.93,26.03,160200.0,19.6712,19.7393,19.6257,19.7014,160200.0
2005-06-30 14:20:00,26.05,26.05,25.88,25.91,91600.0,19.7166,19.7166,19.5879,19.6106,91600.0
2005-06-30 14:25:00,25.91,25.93,25.9,25.93,59000.0,19.6106,19.6257,19.603,19.6257,59000.0
2005-06-30 14:30:00,25.93,25.96,25.78,25.82,144600.0,19.6257,19.6484,19.5122,19.5425,144600.0
2005-06-30 14:35:00,25.82,25.85,25.77,25.79,112200.0,19.5425,19.5652,19.5046,19.5198,112200.0
2005-06-30 14:40:00,25.81,25.84,25.78,25.8,82800.0,19.5349,19.5576,19.5122,19.5273,82800.0
2005-06-30 14:45:00,25.8,25.83,25.78,25.82,96800.0,19.5273,19.5501,19.5122,19.5425,96800.0
2005-06-30 14:50:00,25.82,25.83,25.78,25.8,58400.0,19.5425,19.5501,19.5122,19.5273,58400.0
2005-06-30 14:55:00,25.8,25.9,25.8,25.87,112600.0,19.5273,19.603,19.5273,19.5803,112600.0
2005-06-30 15:00:00,25.86,25.91,25.85,25.9,97200.0,19.5728,19.6106,19.5652,19.603,97200.0
2005-06-30 15:05:00,25.9,25.92,25.9,25.9,68800.0,19.603,19.6182,19.603,19.603,68800.0
2005-06-30 15:10:00,25.9,25.95,25.9,25.93,73400.0,19.603,19.6409,19.603,19.6257,73400.0
2005-06-30 15:15:00,25.93,25.99,25.91,25.94,84200.0,19.6257,19.6712,19.6106,19.6333,84200.0
2005-06-30 15:20:00,25.94,25.94,25.9,25.9,36400.0,19.6333,19.6333,19.603,19.603,36400.0
2005-06-30 15:25:00,25.9,25.91,25.86,25.87,91000.0,19.603,19.6106,19.5728,19.5803,91000.0
2005-06-30 15:30:00,25.86,25.89,25.83,25.87,72800.0,19.5728,19.5955,19.5501,19.5803,72800.0
2005-06-30 15:35:00,25.88,25.91,25.87,25.9,210000.0,19.5879,19.6106,19.5803,19.603,210000.0
2005-06-30 15:40:00,25.9,25.9,25.82,25.86,87600.0,19.603,19.603,19.5425,19.5728,87600.0
2005-06-30 15:45:00,25.86,25.86,25.79,25.82,90600.0,19.5728,19.5728,19.5198,19.5425,90600.0
2005-06-30 15:50:00,25.83,25.86,25.81,25.81,134800.0,19.5501,19.5728,19.5349,19.5349,134800.0
2005-06-30 15:55:00,25.81,25.84,25.77,25.84,236600.0,19.5349,19.5576,19.5046,19.5576,236600.0
2005-07-01 09:30:00,25.86,25.95,25.8,25.85,158000.0,19.5728,19.6409,19.5273,19.5652,158000.0
2005-07-01 09:35:00,25.84,25.9,25.8,25.82,84000.0,19.5576,19.603,19.5273,19.5425,84000.0
2005-07-01 09:40:00,25.82,25.85,25.61,25.64,200400.0,19.5425,19.5652,19.3835,19.4062,200400.0
2005-07-01 09:45:00,25.63,25.66,25.55,25.55,89200.0,19.3987,19.4214,19.3381,19.3381,89200.0
2005-07-01 09:50:00,25.56,25.57,25.43,25.45,254200.0,19.3457,19.3533,19.2473,19.2624,254200.0
2005-07-01 09:55:00,25.45,25.49,25.43,25.44,127600.0,19.2624,19.2927,19.2473,19.2549,127600.0
2005-07-01 10:00:00,25.44,25.53,25.43,25.53,116000.0,19.2549,19.323,19.2473,19.323,116000.0
2005-07-01 10:05:00,25.53,25.6,25.53,25.58,81000.0,19.323,19.376,19.323,19.3608,81000.0
2005-07-01 10:10:00,25.57,25.57,25.5,25.53,49200.0,19.3533,19.3533,19.3003,19.323,49200.0
2005-07-01 10:15:00,25.53,25.58,25.51,25.57,65600.0,19.323,19.3608,19.3079,19.3533,65600.0
2005-07-01 10:20:00,25.58,25.59,25.55,25.56,48400.0,19.3608,19.3684,19.3381,19.3457,48400.0
2005-07-01 10:25:00,25.56,25.65,25.53,25.64,46800.0,19.3457,19.4138,19.323,19.4062,46800.0
2005-07-01 10:30:00,25.64,25.74,25.64,25.67,79200.0,19.4062,19.4819,19.4062,19.429,79200.0
2005-07-01 10:35:00,25.67,25.68,25.63,25.64,54800.0,19.429,19.4365,19.3987,19.4062,54800.0
2005-07-01 10:40:00,25.63,25.68,25.61,25.64,51800.0,19.3987,19.4365,19.3835,19.4062,51800.0
2005-07-01 10:45:00,25.64,25.67,25.63,25.63,27200.0,19.4062,19.429,19.3987,19.3987,27200.0
2005-07-01 10:50:00,25.63,25.66,25.63,25.65,32600.0,19.3987,19.4214,19.3987,19.4138,32600.0
2005-07-01 10:55:00,25.65,25.67,25.61,25.63,48600.0,19.4138,19.429,19.3835,19.3987,48600.0
2005-07-01 11:00:00,25.63,25.64,25.6,25.62,38600.0,19.3987,19.4062,19.376,19.3911,38600.0
2005-07-01 11:05:00,25.61,25.64,25.6,25.61,71600.0,19.3835,19.4062,19.376,19.3835,71600.0
2005-07-01 11:10:00,25.61,25.61,25.56,25.58,119800.0,19.3835,19.3835,19.3457,19.3608,119800.0
2005-07-01 11:15:00,25.58,25.6,25.57,25.59,49800.0,19.3608,19.376,19.3533,19.3684,49800.0
2005-07-01 11:20:00,25.59,25.61,25.56,25.6,95800.0,19.3684,19.3835,19.3457,19.376,95800.0
2005-07-01 11:25:00,25.61,25.61,25.57,25.58,55200.0,19.3835,19.3835,19.3533,19.3608,55200.0
2005-07-01 11:30:00,25.58,25.58,25.56,25.58,44000.0,19.3608,19.3608,19.3457,19.3608,44000.0
2005-07-01 11:35:00,25.58,25.58,25.54,25.56,29000.0,19.3608,19.3608,19.3306,19.3457,29000.0
2005-07-01 11:40:00,25.56,25.58,25.5,25.5,77400.0,19.3457,19.3608,19.3003,19.3003,77400.0
2005-07-01 11:45:00,25.49,25.52,25.49,25.52,17000.0,19.2927,19.3154,19.2927,19.3154,17000.0
2005-07-01 11:50:00,25.52,25.55,25.51,25.54,51000.0,19.3154,19.3381,19.3079,19.3306,51000.0
2005-07-01 11:55:00,25.54,25.55,25.48,25.49,60800.0,19.3306,19.3381,19.2851,19.2927,60800.0
2005-07-01 12:00:00,25.5,25.54,25.49,25.53,85200.0,19.3003,19.3306,19.2927,19.323,85200.0
2005-07-01 12:05:00,25.53,25.54,25.49,25.5,24800.0,19.323,19.3306,19.2927,19.3003,24800.0
2005-07-01 12:10:00,25.52,25.56,25.51,25.55,9000.0,19.3154,19.3457,19.3079,19.3381,9000.0
2005-07-01 12:15:00,25.55,25.58,25.53,25.57,56200.0,19.3381,19.3608,19.323,19.3533,56200.0
2005-07-01 12:20:00,25.57,25.57,25.56,25.57,36200.0,19.3533,19.3533,19.3457,19.3533,36200.0
2005-07-01 12:25:00,25.57,25.59,25.57,25.57,54600.0,19.3533,19.3684,19.3533,19.3533,54600.0
2005-07-01 12:30:00,25.57,25.58,25.56,25.57,16200.0,19.3533,19.3608,19.3457,19.3533,16200.0
2005-07-01 12:35:00,25.57,25.57,25.53,25.55,47000.0,19.3533,19.3533,19.323,19.3381,47000.0
2005-07-01 12:40:00,25.56,25.57,25.53,25.56,20400.0,19.3457,19.3533,19.323,19.3457,20400.0
2005-07-01 12:45:00,25.55,25.57,25.53,25.57,15200.0,19.3381,19.3533,19.323,19.3533,15200.0
2005-07-01 12:50:00,25.56,25.58,25.55,25.56,14200.0,19.3457,19.3608,19.3381,19.3457,14200.0
2005-07-01 12:55:00,25.58,25.59,25.56,25.57,30400.0,19.3608,19.3684,19.3457,19.3533,30400.0
2005-07-01 13:00:00,25.57,25.57,25.55,25.56,25600.0,19.3533,19.3533,19.3381,19.3457,25600.0
2005-07-01 13:05:00,25.57,25.57,25.56,25.56,11000.0,19.3533,19.3533,19.3457,19.3457,11000.0
2005-07-01 13:10:00,25.56,25.59,25.56,25.59,40400.0,19.3457,19.3684,19.3457,19.3684,40400.0
2005-07-01 13:15:00,25.59,25.59,25.57,25.59,10000.0,19.3684,19.3684,19.3533,19.3684,10000.0
2005-07-01 13:20:00,25.59,25.6,25.57,25.59,10800.0,19.3684,19.376,19.3533,19.3684,10800.0
2005-07-01 13:25:00,25.59,25.59,25.57,25.57,7600.0,19.3684,19.3684,19.3533,19.3533,7600.0
2005-07-01 13:30:00,25.56,25.57,25.56,25.56,21200.0,19.3457,19.3533,19.3457,19.3457,21200.0
2005-07-01 13:35:00,25.56,25.59,25.56,25.58,15200.0,19.3457,19.3684,19.3457,19.3608,15200.0
2005-07-01 13:40:00,25.58,25.59,25.57,25.59,6000.0,19.3608,19.3684,19.3533,19.3684,6000.0
2005-07-01 13:45:00,25.58,25.61,25.58,25.61,42600.0,19.3608,19.3835,19.3608,19.3835,42600.0
2005-07-01 13:50:00,25.61,25.63,25.61,25.61,28600.0,19.3835,19.3987,19.3835,19.3835,28600.0
2005-07-01 13:55:00,25.61,25.61,25.58,25.58,20200.0,19.3835,19.3835,19.3608,19.3608,20200.0
2005-07-01 14:00:00,25.58,25.61,25.57,25.61,7200.0,19.3608,19.3835,19.3533,19.3835,7200.0
2005-07-01 14:05:00,25.61,25.65,25.59,25.65,32400.0,19.3835,19.4138,19.3684,19.4138,32400.0
2005-07-01 14:10:00,25.65,25.68,25.63,25.64,74400.0,19.4138,19.4365,19.3987,19.4062,74400.0
2005-07-01 14:15:00,25.64,25.65,25.63,25.63,28200.0,19.4062,19.4138,19.3987,19.3987,28200.0
2005-07-01 14:20:00,25.65,25.65,25.6,25.61,25000.0,19.4138,19.4138,19.376,19.3835,25000.0
2005-07-01 14:25:00,25.61,25.63,25.61,25.62,2800.0,19.3835,19.3987,19.3835,19.3911,2800.0
2005-07-01 14:30:00,25.62,25.64,25.6,25.63,29000.0,19.3911,19.4062,19.376,19.3987,29000.0
2005-07-01 14:35:00,25.63,25.64,25.61,25.62,9400.0,19.3987,19.4062,19.3835,19.3911,9400.0
2005-07-01 14:40:00,25.62,25.63,25.62,25.63,8000.0,19.3911,19.3987,19.3911,19.3987,8000.0
2005-07-01 14:45:00,25.62,25.63,25.59,25.62,18800.0,19.3911,19.3987,19.3684,19.3911,18800.0
2005-07-01 14:50:00,25.61,25.63,25.61,25.61,12600.0,19.3835,19.3987,19.3835,19.3835,12600.0
2005-07-01 14:55:00,25.61,25.61,25.59,25.6,23800.0,19.3835,19.3835,19.3684,19.376,23800.0
2005-07-01 15:00:00,25.6,25.63,25.58,25.61,127600.0,19.376,19.3987,19.3608,19.3835,127600.0
2005-07-01 15:05:00,25.62,25.64,25.6,25.6,50600.0,19.3911,19.4062,19.376,19.376,50600.0
2005-07-01 15:10:00,25.61,25.63,25.6,25.6,47000.0,19.3835,19.3987,19.376,19.376,47000.0
2005-07-01 15:15:00,25.6,25.61,25.6,25.6,66800.0,19.376,19.3835,19.376,19.376,66800.0
2005-07-01 15:20:00,25.6,25.61,25.57,25.59,22800.0,19.376,19.3835,19.3533,19.3684,22800.0
2005-07-01 15:25:00,25.59,25.59,25.56,25.57,24800.0,19.3684,19.3684,19.3457,19.3533,24800.0
2005-07-01 15:30:00,25.57,25.6,25.55,25.6,41400.0,19.3533,19.376,19.3381,19.376,41400.0
2005-07-01 15:35:00,25.6,25.6,25.57,25.57,17000.0,19.376,19.376,19.3533,19.3533,17000.0
2005-07-01 15:40:00,25.57,25.57,25.55,25.55,29600.0,19.3533,19.3533,19.3381,19.3381,29600.0
2005-07-01 15:45:00,25.55,25.57,25.54,25.55,47400.0,19.3381,19.3533,19.3306,19.3381,47400.0
2005-07-01 15:50:00,25.55,25.56,25.54,25.55,72400.0,19.3381,19.3457,19.3306,19.3381,72400.0
2005-07-01 15:55:00,25.56,25.58,25.52,25.54,227800.0,19.3457,19.3608,19.3154,19.3306,227800.0
2005-07-05 09:30:00,25.83,25.84,25.69,25.71,249400.0,19.5501,19.5576,19.4441,19.4592,249400.0
2005-07-05 09:35:00,25.71,25.77,25.68,25.71,104000.0,19.4592,19.5046,19.4365,19.4592,104000.0
2005-07-05 09:40:00,25.71,25.73,25.5,25.55,176800.0,19.4592,19.4744,19.3003,19.3381,176800.0
2005-07-05 09:45:00,25.58,25.67,25.55,25.67,93600.0,19.3608,19.429,19.3381,19.429,93600.0
2005-07-05 09:50:00,25.67,25.68,25.63,25.68,83400.0,19.429,19.4365,19.3987,19.4365,83400.0
2005-07-05 09:55:00,25.68,25.69,25.68,25.68,69800.0,19.4365,19.4441,19.4365,19.4365,69800.0
2005-07-05 10:00:00,25.68,25.72,25.64,25.72,76000.0,19.4365,19.4668,19.4062,19.4668,76000.0
2005-07-05 10:05:00,25.72,25.82,25.69,25.82,94800.0,19.4668,19.5425,19.4441,19.5425,94800.0
2005-07-05 10:10:00,25.83,25.92,25.83,25.92,81200.0,19.5501,19.6182,19.5501,19.6182,81200.0
2005-07-05 10:15:00,25.92,26.0,25.92,26.0,110400.0,19.6182,19.6787,19.6182,19.6787,110400.0
2005-07-05 10:20:00,26.0,26.0,25.92,25.99,102800.0,19.6787,19.6787,19.6182,19.6712,102800.0
2005-07-05 10:25:00,25.99,26.0,25.94,25.96,55200.0,19.6712,19.6787,19.6333,19.6484,55200.0
2005-07-05 10:30:00,25.96,26.03,25.96,26.02,162600.0,19.6484,19.7014,19.6484,19.6939,162600.0
2005-07-05 10:35:00,26.0,26.0,25.98,25.99,38400.0,19.6787,19.6787,19.6636,19.6712,38400.0
2005-07-05 10:40:00,26.0,26.05,26.0,26.02,96800.0,19.6787,19.7166,19.6787,19.6939,96800.0
2005-07-05 10:45:00,26.02,26.07,26.01,26.03,73000.0,19.6939,19.7317,19.6863,19.7014,73000.0
2005-07-05 10:50:00,26.03,26.03,25.98,26.0,49400.0,19.7014,19.7014,19.6636,19.6787,49400.0
2005-07-05 10:55:00,26.0,26.03,26.0,26.01,82800.0,19.6787,19.7014,19.6787,19.6863,82800.0
2005-07-05 11:00:00,26.01,26.02,25.97,25.97,79000.0,19.6863,19.6939,19.656,19.656,79000.0
2005-07-05 11:05:00,25.97,25.99,25.97,25.99,62400.0,19.656,19.6712,19.656,19.6712,62400.0
2005-07-05 11:10:00,25.99,25.99,25.98,25.99,55400.0,19.6712,19.6712,19.6636,19.6712,55400.0
2005-07-05 11:15:00,25.99,26.0,25.99,26.0,24800.0,19.6712,19.6787,19.6712,19.6787,24800.0
2005-07-05 11:20:00,26.0,26.0,25.99,25.99,67000.0,19.6787,19.6787,19.6712,19.6712,67000.0
2005-07-05 11:25:00,25.99,26.0,25.98,25.99,52000.0,19.6712,19.6787,19.6636,19.6712,52000.0
2005-07-05 11:30:00,25.99,26.01,25.91,25.92,95200.0,19.6712,19.6863,19.6106,19.6182,95200.0
2005-07-05 11:35:00,25.93,25.97,25.93,25.95,33200.0,19.6257,19.656,19.6257,19.6409,33200.0
2005-07-05 11:40:00,25.96,25.97,25.94,25.96,32000.0,19.6484,19.656,19.6333,19.6484,32000.0
2005-07-05 11:45:00,25.97,25.97,25.92,25.96,93000.0,19.656,19.656,19.6182,19.6484,93000.0
2005-07-05 11:50:00,25.96,25.97,25.96,25.96,14800.0,19.6484,19.656,19.6484,19.6484,14800.0
2005-07-05 11:55:00,25.96,25.99,25.95,25.99,25800.0,19.6484,19.6712,19.6409,19.6712,25800.0
2005-07-05 12:00:00,25.99,26.04,25.99,26.0,99400.0,19.6712,19.709,19.6712,19.6787,99400.0
2005-07-05 12:05:00,26.0,26.02,25.99,26.0,39000.0,19.6787,19.6939,19.6712,19.6787,39000.0
2005-07-05 12:10:00,25.99,26.01,25.98,26.01,27400.0,19.6712,19.6863,19.6636,19.6863,27400.0
2005-07-05 12:15:00,26.0,26.03,25.98,25.99,32000.0,19.6787,19.7014,19.6636,19.6712,32000.0
2005-07-05 12:20:00,25.99,26.03,25.97,26.0,51600.0,19.6712,19.7014,19.656,19.6787,51600.0
2005-07-05 12:25:00,26.0,26.05,26.0,26.05,44200.0,19.6787,19.7166,19.6787,19.7166,44200.0
2005-07-05 12:30:00,26.04,26.07,26.0,26.02,51200.0,19.709,19.7317,19.6787,19.6939,51200.0
2005-07-05 12:35:00,26.03,26.06,26.0,26.01,38600.0,19.7014,19.7241,19.6787,19.6863,38600.0
2005-07-05 12:40:00,26.02,26.05,26.01,26.04,44000.0,19.6939,19.7166,19.6863,19.709,44000.0
2005-07-05 12:45:00,26.04,26.04,25.99,26.02,38200.0,19.709,19.709,19.6712,19.6939,38200.0
2005-07-05 12:50:00,26.01,26.02,26.0,26.01,50600.0,19.6863,19.6939,19.6787,19.6863,50600.0
2005-07-05 12:55:00,26.01,26.01,25.99,26.0,56600.0,19.6863,19.6863,19.6712,19.6787,56600.0
2005-07-05 13:00:00,26.0,26.0,26.0,26.0,23600.0,19.6787,19.6787,19.6787,19.6787,23600.0
2005-07-05 13:05:00,26.0,26.0,25.99,26.0,42200.0,19.6787,19.6787,19.6712,19.6787,42200.0
2005-07-05 13:10:00,25.99,26.0,25.99,26.0,102600.0,19.6712,19.6787,19.6712,19.6787,102600.0
2005-07-05 13:15:00,26.0,26.0,25.99,26.0,26400.0,19.6787,19.6787,19.6712,19.6787,26400.0
2005-07-05 13:20:00,26.0,26.0,26.0,26.0,32800.0,19.6787,19.6787,19.6787,19.6787,32800.0
2005-07-05 13:25:00,26.0,26.02,25.99,25.99,40000.0,19.6787,19.6939,19.6712,19.6712,40000.0
2005-07-05 13:30:00,26.0,26.0,25.95,25.95,54800.0,19.6787,19.6787,19.6409,19.6409,54800.0
2005-07-05 13:35:00,25.95,26.0,25.95,25.97,34000.0,19.6409,19.6787,19.6409,19.656,34000.0
2005-07-05 13:40:00,25.99,26.01,25.99,26.0,28000.0,19.6712,19.6863,19.6712,19.6787,28000.0
2005-07-05 13:45:00,25.99,26.02,25.99,26.02,21400.0,19.6712,19.6939,19.6712,19.6939,21400.0
2005-07-05 13:50:00,26.02,26.02,25.99,26.0,31400.0,19.6939,19.6939,19.6712,19.6787,31400.0
2005-07-05 13:55:00,26.0,26.02,25.96,25.97,63000.0,19.6787,19.6939,19.6484,19.656,63000.0
2005-07-05 14:00:00,25.99,26.0,25.98,26.0,26400.0,19.6712,19.6787,19.6636,19.6787,26400.0
2005-07-05 14:05:00,26.0,26.0,25.99,26.0,25000.0,19.6787,19.6787,19.6712,19.6787,25000.0
2005-07-05 14:10:00,26.0,26.0,25.97,25.99,50000.0,19.6787,19.6787,19.656,19.6712,50000.0
2005-07-05 14:15:00,25.99,26.0,25.97,25.99,40600.0,19.6712,19.6787,19.656,19.6712,40600.0
2005-07-05 14:20:00,25.99,25.99,25.95,25.97,29000.0,19.6712,19.6712,19.6409,19.656,29000.0
2005-07-05 14:25:00,25.97,25.99,25.95,25.99,31000.0,19.656,19.6712,19.6409,19.6712,31000.0
2005-07-05 14:30:00,25.99,26.0,25.98,26.0,39000.0,19.6712,19.6787,19.6636,19.6787,39000.0
2005-07-05 14:35:00,25.99,26.0,25.99,25.99,41800.0,19.6712,19.6787,19.6712,19.6712,41800.0
2005-07-05 14:40:00,26.0,26.02,25.97,25.97,69000.0,19.6787,19.6939,19.656,19.656,69000.0
2005-07-05 14:45:00,25.98,26.02,25.98,25.99,49200.0,19.6636,19.6939,19.6636,19.6712,49200.0
2005-07-05 14:50:00,26.0,26.02,25.99,26.01,37800.0,19.6787,19.6939,19.6712,19.6863,37800.0
2005-07-05 14:55:00,26.0,26.0,25.98,26.0,23400.0,19.6787,19.6787,19.6636,19.6787,23400.0
2005-07-05 15:00:00,26.0,26.05,26.0,26.02,125600.0,19.6787,19.7166,19.6787,19.6939,125600.0
2005-07-05 15:05:00,26.02,26.03,26.0,26.01,75400.0,19.6939,19.7014,19.6787,19.6863,75400.0
2005-07-05 15:10:00,26.02,26.02,26.01,26.02,36000.0,19.6939,19.6939,19.6863,19.6939,36000.0
2005-07-05 15:15:00,26.02,26.04,26.02,26.04,44400.0,19.6939,19.709,19.6939,19.709,44400.0
2005-07-05 15:20:00,26.04,26.12,26.0,26.1,295000.0,19.709,19.7695,19.6787,19.7544,295000.0
2005-07-05 15:25:00,26.08,26.15,26.0,26.06,210600.0,19.7393,19.7923,19.6787,19.7241,210600.0
2005-07-05 15:30:00,26.07,26.07,26.04,26.07,54400.0,19.7317,19.7317,19.709,19.7317,54400.0
2005-07-05 15:35:00,26.06,26.07,26.03,26.04,66200.0,19.7241,19.7317,19.7014,19.709,66200.0
2005-07-05 15:40:00,26.04,26.07,26.04,26.05,65200.0,19.709,19.7317,19.709,19.7166,65200.0
2005-07-05 15:45:00,26.05,26.05,26.03,26.04,146200.0,19.7166,19.7166,19.7014,19.709,146200.0
2005-07-05 15:50:00,26.04,26.04,26.0,26.0,169200.0,19.709,19.709,19.6787,19.6787,169200.0
2005-07-05 15:55:00,26.0,26.02,25.99,25.99,129400.0,19.6787,19.6939,19.6712,19.6712,129400.0
2005-07-06 09:30:00,25.92,26.05,25.75,25.77,202200.0,19.6182,19.7166,19.4895,19.5046,202200.0
2005-07-06 09:35:00,25.77,25.81,25.63,25.66,125400.0,19.5046,19.5349,19.3987,19.4214,125400.0
2005-07-06 09:40:00,25.66,25.73,25.64,25.65,106800.0,19.4214,19.4744,19.4062,19.4138,106800.0
2005-07-06 09:45:00,25.65,25.65,25.58,25.6,98400.0,19.4138,19.4138,19.3608,19.376,98400.0
2005-07-06 09:50:00,25.6,25.6,25.48,25.49,149800.0,19.376,19.376,19.2851,19.2927,149800.0
2005-07-06 09:55:00,25.5,25.57,25.49,25.57,117400.0,19.3003,19.3533,19.2927,19.3533,117400.0
2005-07-06 10:00:00,25.55,25.65,25.55,25.59,153200.0,19.3381,19.4138,19.3381,19.3684,153200.0
2005-07-06 10:05:00,25.59,25.6,25.53,25.55,99000.0,19.3684,19.376,19.323,19.3381,99000.0
2005-07-06 10:10:00,25.56,25.64,25.55,25.61,82400.0,19.3457,19.4062,19.3381,19.3835,82400.0
2005-07-06 10:15:00,25.6,25.61,25.51,25.58,79200.0,19.376,19.3835,19.3079,19.3608,79200.0
2005-07-06 10:20:00,25.59,25.59,25.54,25.56,66800.0,19.3684,19.3684,19.3306,19.3457,66800.0
2005-07-06 10:25:00,25.56,25.58,25.53,25.54,70200.0,19.3457,19.3608,19.323,19.3306,70200.0
2005-07-06 10:30:00,25.54,25.55,25.5,25.5,90400.0,19.3306,19.3381,19.3003,19.3003,90400.0
2005-07-06 10:35:00,25.5,25.56,25.49,25.54,62600.0,19.3003,19.3457,19.2927,19.3306,62600.0
2005-07-06 10:40:00,25.55,25.59,25.54,25.58,59200.0,19.3381,19.3684,19.3306,19.3608,59200.0
2005-07-06 10:45:00,25.58,25.61,25.57,25.57,103800.0,19.3608,19.3835,19.3533,19.3533,103800.0
2005-07-06 10:50:00,25.57,25.58,25.54,25.57,19000.0,19.3533,19.3608,19.3306,19.3533,19000.0
2005-07-06 10:55:00,25.57,25.58,25.54,25.55,47600.0,19.3533,19.3608,19.3306,19.3381,47600.0
2005-07-06 11:00:00,25.54,25.58,25.53,25.57,67000.0,19.3306,19.3608,19.323,19.3533,67000.0
2005-07-06 11:05:00,25.57,25.57,25.53,25.55,42400.0,19.3533,19.3533,19.323,19.3381,42400.0
2005-07-06 11:10:00,25.56,25.56,25.53,25.55,23800.0,19.3457,19.3457,19.323,19.3381,23800.0
2005-07-06 11:15:00,25.55,25.56,25.53,25.53,61200.0,19.3381,19.3457,19.323,19.323,61200.0
2005-07-06 11:20:00,25.54,25.54,25.5,25.51,83200.0,19.3306,19.3306,19.3003,19.3079,83200.0
2005-07-06 11:25:00,25.51,25.55,25.5,25.53,41600.0,19.3079,19.3381,19.3003,19.323,41600.0
2005-07-06 11:30:00,25.52,25.53,25.52,25.52,48600.0,19.3154,19.323,19.3154,19.3154,48600.0
2005-07-06 11:35:00,25.52,25.52,25.48,25.5,123800.0,19.3154,19.3154,19.2851,19.3003,123800.0
2005-07-06 11:40:00,25.5,25.53,25.48,25.49,88600.0,19.3003,19.323,19.2851,19.2927,88600.0
2005-07-06 11:45:00,25.49,25.5,25.45,25.46,119400.0,19.2927,19.3003,19.2624,19.27,119400.0
2005-07-06 11:50:00,25.47,25.5,25.47,25.49,40200.0,19.2776,19.3003,19.2776,19.2927,40200.0
2005-07-06 11:55:00,25.49,25.5,25.46,25.47,58200.0,19.2927,19.3003,19.27,19.2776,58200.0
2005-07-06 12:00:00,25.47,25.49,25.46,25.49,39200.0,19.2776,19.2927,19.27,19.2927,39200.0
2005-07-06 12:05:00,25.49,25.5,25.48,25.49,25600.0,19.2927,19.3003,19.2851,19.2927,25600.0
2005-07-06 12:10:00,25.49,25.49,25.47,25.48,48400.0,19.2927,19.2927,19.2776,19.2851,48400.0
2005-07-06 12:15:00,25.48,25.49,25.45,25.47,84200.0,19.2851,19.2927,19.2624,19.2776,84200.0
2005-07-06 12:20:00,25.47,25.52,25.45,25.45,75000.0,19.2776,19.3154,19.2624,19.2624,75000.0
2005-07-06 12:25:00,25.45,25.54,25.45,25.49,85000.0,19.2624,19.3306,19.2624,19.2927,85000.0
2005-07-06 12:30:00,25.49,25.49,25.43,25.43,111000.0,19.2927,19.2927,19.2473,19.2473,111000.0
2005-07-06 12:35:00,25.45,25.45,25.41,25.43,66600.0,19.2624,19.2624,19.2322,19.2473,66600.0
2005-07-06 12:40:00,25.45,25.46,25.43,25.45,68000.0,19.2624,19.27,19.2473,19.2624,68000.0
2005-07-06 12:45:00,25.45,25.46,25.43,25.46,39800.0,19.2624,19.27,19.2473,19.27,39800.0
2005-07-06 12:50:00,25.47,25.48,25.46,25.48,16600.0,19.2776,19.2851,19.27,19.2851,16600.0
2005-07-06 12:55:00,25.48,25.55,25.46,25.51,89200.0,19.2851,19.3381,19.27,19.3079,89200.0
2005-07-06 13:00:00,25.51,25.59,25.51,25.57,80000.0,19.3079,19.3684,19.3079,19.3533,80000.0
2005-07-06 13:05:00,25.57,25.58,25.54,25.56,72400.0,19.3533,19.3608,19.3306,19.3457,72400.0
2005-07-06 13:10:00,25.56,25.59,25.54,25.57,232000.0,19.3457,19.3684,19.3306,19.3533,232000.0
2005-07-06 13:15:00,25.58,25.67,25.58,25.64,119200.0,19.3608,19.429,19.3608,19.4062,119200.0
2005-07-06 13:20:00,25.63,25.64,25.61,25.63,33200.0,19.3987,19.4062,19.3835,19.3987,33200.0
2005-07-06 13:25:00,25.64,25.66,25.61,25.63,48600.0,19.4062,19.4214,19.3835,19.3987,48600.0
2005-07-06 13:30:00,25.62,25.74,25.62,25.67,57600.0,19.3911,19.4819,19.3911,19.429,57600.0
2005-07-06 13:35:00,25.66,25.68,25.61,25.61,25000.0,19.4214,19.4365,19.3835,19.3835,25000.0
2005-07-06 13:40:00,25.61,25.63,25.54,25.54,85400.0,19.3835,19.3987,19.3306,19.3306,85400.0
2005-07-06 13:45:00,25.54,25.56,25.47,25.5,161400.0,19.3306,19.3457,19.2776,19.3003,161400.0
2005-07-06 13:50:00,25.5,25.5,25.47,25.49,65000.0,19.3003,19.3003,19.2776,19.2927,65000.0
2005-07-06 13:55:00,25.49,25.49,25.43,25.47,151800.0,19.2927,19.2927,19.2473,19.2776,151800.0
2005-07-06 14:00:00,25.48,25.48,25.43,25.43,152600.0,19.2851,19.2851,19.2473,19.2473,152600.0
2005-07-06 14:05:00,25.43,25.46,25.43,25.46,79400.0,19.2473,19.27,19.2473,19.27,79400.0
2005-07-06 14:10:00,25.45,25.49,25.43,25.48,225000.0,19.2624,19.2927,19.2473,19.2851,225000.0
2005-07-06 14:15:00,25.49,25.5,25.44,25.5,85200.0,19.2927,19.3003,19.2549,19.3003,85200.0
2005-07-06 14:20:00,25.49,25.5,25.43,25.45,54800.0,19.2927,19.3003,19.2473,19.2624,54800.0
2005-07-06 14:25:00,25.45,25.46,25.42,25.43,51200.0,19.2624,19.27,19.2397,19.2473,51200.0
2005-07-06 14:30:00,25.43,25.43,25.26,25.3,362600.0,19.2473,19.2473,19.1186,19.1489,362600.0
2005-07-06 14:35:00,25.3,25.3,25.26,25.27,161400.0,19.1489,19.1489,19.1186,19.1262,161400.0
2005-07-06 14:40:00,25.28,25.3,25.25,25.26,74600.0,19.1338,19.1489,19.1111,19.1186,74600.0
2005-07-06 14:45:00,25.27,25.3,25.25,25.27,97400.0,19.1262,19.1489,19.1111,19.1262,97400.0
2005-07-06 14:50:00,25.26,25.29,25.24,25.25,203600.0,19.1186,19.1413,19.1035,19.1111,203600.0
2005-07-06 14:55:00,25.25,25.25,25.17,25.22,215600.0,19.1111,19.1111,19.0505,19.0884,215600.0
2005-07-06 15:00:00,25.22,25.25,25.22,25.25,70000.0,19.0884,19.1111,19.0884,19.1111,70000.0
2005-07-06 15:05:00,25.25,25.29,25.24,25.29,119800.0,19.1111,19.1413,19.1035,19.1413,119800.0
2005-07-06 15:10:00,25.29,25.31,25.27,25.29,109400.0,19.1413,19.1565,19.1262,19.1413,109400.0
2005-07-06 15:15:00,25.29,25.31,25.28,25.3,240400.0,19.1413,19.1565,19.1338,19.1489,240400.0
2005-07-06 15:20:00,25.29,25.35,25.23,25.32,260800.0,19.1413,19.1868,19.0959,19.164,260800.0
2005-07-06 15:25:00,25.31,25.43,25.29,25.4,317200.0,19.1565,19.2473,19.1413,19.2246,317200.0
2005-07-06 15:30:00,25.4,25.43,25.34,25.34,167600.0,19.2246,19.2473,19.1792,19.1792,167600.0
2005-07-06 15:35:00,25.36,25.43,25.36,25.4,105400.0,19.1943,19.2473,19.1943,19.2246,105400.0
2005-07-06 15:40:00,25.38,25.39,25.25,25.25,160200.0,19.2095,19.217,19.1111,19.1111,160200.0
2005-07-06 15:45:00,25.25,25.3,25.25,25.3,151800.0,19.1111,19.1489,19.1111,19.1489,151800.0
2005-07-06 15:50:00,25.3,25.33,25.27,25.28,179600.0,19.1489,19.1716,19.1262,19.1338,179600.0
2005-07-06 15:55:00,25.28,25.36,25.27,25.3,363400.0,19.1338,19.1943,19.1262,19.1489,363400.0
2005-07-07 09:30:00,24.79,24.99,24.78,24.98,723600.0,18.7629,18.9143,18.7553,18.9067,723600.0
2005-07-07 09:35:00,24.98,25.1,24.95,25.08,193000.0,18.9067,18.9975,18.884,18.9824,193000.0
2005-07-07 09:40:00,25.08,25.08,24.97,24.97,304800.0,18.9824,18.9824,18.8991,18.8991,304800.0
2005-07-07 09:45:00,24.97,25.06,24.94,25.0,134400.0,18.8991,18.9673,18.8764,18.9218,134400.0
2005-07-07 09:50:00,25.0,25.08,25.0,25.02,160800.0,18.9218,18.9824,18.9218,18.937,160800.0
2005-07-07 09:55:00,25.03,25.03,24.93,25.02,204000.0,18.9446,18.9446,18.8689,18.937,204000.0
2005-07-07 10:00:00,25.02,25.06,24.97,25.02,80600.0,18.937,18.9673,18.8991,18.937,80600.0
2005-07-07 10:05:00,25.02,25.05,24.98,25.03,73400.0,18.937,18.9597,18.9067,18.9446,73400.0
2005-07-07 10:10:00,25.02,25.06,25.0,25.0,90800.0,18.937,18.9673,18.9218,18.9218,90800.0
2005-07-07 10:15:00,25.0,25.04,24.95,24.97,86400.0,18.9218,18.9521,18.884,18.8991,86400.0
2005-07-07 10:20:00,24.98,24.99,24.9,24.93,89400.0,18.9067,18.9143,18.8462,18.8689,89400.0
2005-07-07 10:25:00,24.93,24.97,24.88,24.93,95800.0,18.8689,18.8991,18.831,18.8689,95800.0
2005-07-07 10:30:00,24.93,24.97,24.85,24.85,84400.0,18.8689,18.8991,18.8083,18.8083,84400.0
2005-07-07 10:35:00,24.85,24.9,24.83,24.85,223400.0,18.8083,18.8462,18.7932,18.8083,223400.0
2005-07-07 10:40:00,24.85,24.89,24.76,24.86,128000.0,18.8083,18.8386,18.7402,18.8159,128000.0
2005-07-07 10:45:00,24.86,24.93,24.85,24.88,154200.0,18.8159,18.8689,18.8083,18.831,154200.0
2005-07-07 10:50:00,24.89,24.9,24.81,24.88,86000.0,18.8386,18.8462,18.778,18.831,86000.0
2005-07-07 10:55:00,24.88,24.88,24.78,24.79,130000.0,18.831,18.831,18.7553,18.7629,130000.0
2005-07-07 11:00:00,24.8,24.81,24.73,24.75,136800.0,18.7705,18.778,18.7175,18.7326,136800.0
2005-07-07 11:05:00,24.75,24.75,24.64,24.65,255400.0,18.7326,18.7326,18.6494,18.6569,255400.0
2005-07-07 11:10:00,24.67,24.74,24.67,24.68,188000.0,18.6721,18.7251,18.6721,18.6796,188000.0
2005-07-07 11:15:00,24.69,24.74,24.68,24.69,109200.0,18.6872,18.7251,18.6796,18.6872,109200.0
2005-07-07 11:20:00,24.7,24.78,24.68,24.77,100200.0,18.6948,18.7553,18.6796,18.7478,100200.0
2005-07-07 11:25:00,24.75,24.82,24.75,24.79,134200.0,18.7326,18.7856,18.7326,18.7629,134200.0
2005-07-07 11:30:00,24.79,24.79,24.75,24.78,66600.0,18.7629,18.7629,18.7326,18.7553,66600.0
2005-07-07 11:35:00,24.79,24.84,24.78,24.83,95800.0,18.7629,18.8007,18.7553,18.7932,95800.0
2005-07-07 11:40:00,24.82,24.86,24.8,24.85,93000.0,18.7856,18.8159,18.7705,18.8083,93000.0
2005-07-07 11:45:00,24.85,24.86,24.81,24.85,146000.0,18.8083,18.8159,18.778,18.8083,146000.0
2005-07-07 11:50:00,24.86,24.87,24.82,24.87,60400.0,18.8159,18.8235,18.7856,18.8235,60400.0
2005-07-07 11:55:00,24.87,25.0,24.85,25.0,103800.0,18.8235,18.9218,18.8083,18.9218,103800.0
2005-07-07 12:00:00,25.0,25.0,24.95,24.98,94000.0,18.9218,18.9218,18.884,18.9067,94000.0
2005-07-07 12:05:00,24.97,25.03,24.97,25.03,41800.0,18.8991,18.9446,18.8991,18.9446,41800.0
2005-07-07 12:10:00,25.0,25.1,25.0,25.08,122400.0,18.9218,18.9975,18.9218,18.9824,122400.0
2005-07-07 12:15:00,25.08,25.13,25.08,25.1,69400.0,18.9824,19.0202,18.9824,18.9975,69400.0
2005-07-07 12:20:00,25.1,25.13,25.07,25.1,90400.0,18.9975,19.0202,18.9748,18.9975,90400.0
2005-07-07 12:25:00,25.09,25.1,25.03,25.04,82600.0,18.99,18.9975,18.9446,18.9521,82600.0
2005-07-07 12:30:00,25.04,25.06,25.0,25.06,78200.0,18.9521,18.9673,18.9218,18.9673,78200.0
2005-07-07 12:35:00,25.06,25.09,25.05,25.08,49600.0,18.9673,18.99,18.9597,18.9824,49600.0
2005-07-07 12:40:00,25.08,25.09,25.04,25.05,59800.0,18.9824,18.99,18.9521,18.9597,59800.0
2005-07-07 12:45:00,25.05,25.07,25.04,25.07,22600.0,18.9597,18.9748,18.9521,18.9748,22600.0
2005-07-07 12:50:00,25.07,25.07,25.04,25.05,36800.0,18.9748,18.9748,18.9521,18.9597,36800.0
2005-07-07 12:55:00,25.05,25.09,25.04,25.08,80800.0,18.9597,18.99,18.9521,18.9824,80800.0
2005-07-07 13:00:00,25.08,25.09,25.07,25.07,27400.0,18.9824,18.99,18.9748,18.9748,27400.0
2005-07-07 13:05:00,25.08,25.09,25.04,25.07,88400.0,18.9824,18.99,18.9521,18.9748,88400.0
2005-07-07 13:10:00,25.08,25.09,25.05,25.06,60000.0,18.9824,18.99,18.9597,18.9673,60000.0
2005-07-07 13:15:00,25.06,25.08,25.04,25.05,21200.0,18.9673,18.9824,18.9521,18.9597,21200.0
2005-07-07 13:20:00,25.05,25.06,25.05,25.05,12200.0,18.9597,18.9673,18.9597,18.9597,12200.0
2005-07-07 13:25:00,25.05,25.08,25.05,25.08,50400.0,18.9597,18.9824,18.9597,18.9824,50400.0
2005-07-07 13:30:00,25.07,25.08,25.07,25.08,37200.0,18.9748,18.9824,18.9748,18.9824,37200.0
2005-07-07 13:35:00,25.07,25.08,25.06,25.07,29400.0,18.9748,18.9824,18.9673,18.9748,29400.0
2005-07-07 13:40:00,25.06,25.15,25.06,25.14,84400.0,18.9673,19.0354,18.9673,19.0278,84400.0
2005-07-07 13:45:00,25.14,25.15,25.08,25.11,113400.0,19.0278,19.0354,18.9824,19.0051,113400.0
2005-07-07 13:50:00,25.11,25.11,25.08,25.08,40000.0,19.0051,19.0051,18.9824,18.9824,40000.0
2005-07-07 13:55:00,25.08,25.11,25.08,25.1,47800.0,18.9824,19.0051,18.9824,18.9975,47800.0
2005-07-07 14:00:00,25.11,25.11,25.06,25.06,67200.0,19.0051,19.0051,18.9673,18.9673,67200.0
2005-07-07 14:05:00,25.06,25.07,25.0,25.0,116400.0,18.9673,18.9748,18.9218,18.9218,116400.0
2005-07-07 14:10:00,25.0,25.02,25.0,25.0,42400.0,18.9218,18.937,18.9218,18.9218,42400.0
2005-07-07 14:15:00,25.0,25.04,24.98,25.01,99800.0,18.9218,18.9521,18.9067,18.9294,99800.0
2005-07-07 14:20:00,25.01,25.01,24.98,24.99,29800.0,18.9294,18.9294,18.9067,18.9143,29800.0
2005-07-07 14:25:00,24.98,24.99,24.95,24.97,98800.0,18.9067,18.9143,18.884,18.8991,98800.0
2005-07-07 14:30:00,24.96,24.98,24.95,24.98,38600.0,18.8916,18.9067,18.884,18.9067,38600.0
2005-07-07 14:35:00,24.99,24.99,24.95,24.95,79600.0,18.9143,18.9143,18.884,18.884,79600.0
2005-07-07 14:40:00,24.95,24.96,24.93,24.94,59800.0,18.884,18.8916,18.8689,18.8764,59800.0
2005-07-07 14:45:00,24.93,24.95,24.91,24.93,78400.0,18.8689,18.884,18.8537,18.8689,78400.0
2005-07-07 14:50:00,24.93,24.98,24.92,24.96,64200.0,18.8689,18.9067,18.8613,18.8916,64200.0
2005-07-07 14:55:00,24.96,24.99,24.95,24.98,48800.0,18.8916,18.9143,18.884,18.9067,48800.0
2005-07-07 15:00:00,24.98,25.03,24.97,25.03,96200.0,18.9067,18.9446,18.8991,18.9446,96200.0
2005-07-07 15:05:00,25.03,25.08,25.0,25.0,124000.0,18.9446,18.9824,18.9218,18.9218,124000.0
2005-07-07 15:10:00,25.0,25.01,24.99,25.01,55400.0,18.9218,18.9294,18.9143,18.9294,55400.0
2005-07-07 15:15:00,25.01,25.03,24.99,25.02,111800.0,18.9294,18.9446,18.9143,18.937,111800.0
2005-07-07 15:20:00,25.02,25.03,25.0,25.0,60200.0,18.937,18.9446,18.9218,18.9218,60200.0
2005-07-07 15:25:00,25.0,25.01,24.98,25.0,61200.0,18.9218,18.9294,18.9067,18.9218,61200.0
2005-07-07 15:30:00,25.0,25.09,25.0,25.05,102400.0,18.9218,18.99,18.9218,18.9597,102400.0
2005-07-07 15:35:00,25.04,25.09,25.03,25.07,115400.0,18.9521,18.99,18.9446,18.9748,115400.0
2005-07-07 15:40:00,25.08,25.09,25.04,25.08,148400.0,18.9824,18.99,18.9521,18.9824,148400.0
2005-07-07 15:45:00,25.08,25.14,25.07,25.13,218000.0,18.9824,19.0278,18.9748,19.0202,218000.0
2005-07-07 15:50:00,25.13,25.15,25.11,25.15,164800.0,19.0202,19.0354,19.0051,19.0354,164800.0
2005-07-07 15:55:00,25.15,25.18,25.1,25.1,198800.0,19.0354,19.0581,18.9975,18.9975,198800.0
2005-07-08 09:30:00,25.09,25.17,25.01,25.11,227000.0,18.99,19.0505,18.9294,19.0051,227000.0
2005-07-08 09:35:00,25.11,25.2,25.06,25.17,147000.0,19.0051,19.0732,18.9673,19.0505,147000.0
2005-07-08 09:40:00,25.17,25.21,25.15,25.21,62400.0,19.0505,19.0808,19.0354,19.0808,62400.0
2005-07-08 09:45:00,25.2,25.34,25.2,25.29,106200.0,19.0732,19.1792,19.0732,19.1413,106200.0
2005-07-08 09:50:00,25.29,25.29,25.24,25.25,73200.0,19.1413,19.1413,19.1035,19.1111,73200.0
2005-07-08 09:55:00,25.25,25.29,25.22,25.22,72200.0,19.1111,19.1413,19.0884,19.0884,72200.0
2005-07-08 10:00:00,25.22,25.22,25.11,25.21,97600.0,19.0884,19.0884,19.0051,19.0808,97600.0
2005-07-08 10:05:00,25.2,25.27,25.18,25.21,67000.0,19.0732,19.1262,19.0581,19.0808,67000.0
2005-07-08 10:10:00,25.21,25.26,25.21,25.25,54400.0,19.0808,19.1186,19.0808,19.1111,54400.0
2005-07-08 10:15:00,25.25,25.28,25.21,25.24,70000.0,19.1111,19.1338,19.0808,19.1035,70000.0
2005-07-08 10:20:00,25.23,25.3,25.23,25.3,63000.0,19.0959,19.1489,19.0959,19.1489,63000.0
2005-07-08 10:25:00,25.29,25.37,25.28,25.36,74600.0,19.1413,19.2019,19.1338,19.1943,74600.0
2005-07-08 10:30:00,25.38,25.41,25.32,25.35,81000.0,19.2095,19.2322,19.164,19.1868,81000.0
2005-07-08 10:35:00,25.33,25.4,25.33,25.36,39600.0,19.1716,19.2246,19.1716,19.1943,39600.0
2005-07-08 10:40:00,25.36,25.38,25.35,25.36,43200.0,19.1943,19.2095,19.1868,19.1943,43200.0
2005-07-08 10:45:00,25.36,25.47,25.36,25.45,122400.0,19.1943,19.2776,19.1943,19.2624,122400.0
2005-07-08 10:50:00,25.45,25.46,25.41,25.43,86600.0,19.2624,19.27,19.2322,19.2473,86600.0
2005-07-08 10:55:00,25.43,25.44,25.41,25.43,55800.0,19.2473,19.2549,19.2322,19.2473,55800.0
2005-07-08 11:00:00,25.42,25.47,25.42,25.42,165400.0,19.2397,19.2776,19.2397,19.2397,165400.0
2005-07-08 11:05:00,25.43,25.45,25.43,25.43,60800.0,19.2473,19.2624,19.2473,19.2473,60800.0
2005-07-08 11:10:00,25.43,25.47,25.43,25.43,80400.0,19.2473,19.2776,19.2473,19.2473,80400.0
2005-07-08 11:15:00,25.43,25.45,25.41,25.42,53400.0,19.2473,19.2624,19.2322,19.2397,53400.0
2005-07-08 11:20:00,25.42,25.43,25.41,25.43,56800.0,19.2397,19.2473,19.2322,19.2473,56800.0
2005-07-08 11:25:00,25.42,25.42,25.36,25.36,35600.0,19.2397,19.2397,19.1943,19.1943,35600.0
2005-07-08 11:30:00,25.36,25.43,25.34,25.43,65400.0,19.1943,19.2473,19.1792,19.2473,65400.0
2005-07-08 11:35:00,25.44,25.47,25.42,25.45,73800.0,19.2549,19.2776,19.2397,19.2624,73800.0
2005-07-08 11:40:00,25.45,25.45,25.43,25.45,33600.0,19.2624,19.2624,19.2473,19.2624,33600.0
2005-07-08 11:45:00,25.44,25.48,25.43,25.47,58800.0,19.2549,19.2851,19.2473,19.2776,58800.0
2005-07-08 11:50:00,25.47,25.54,25.47,25.49,106600.0,19.2776,19.3306,19.2776,19.2927,106600.0
2005-07-08 11:55:00,25.49,25.5,25.46,25.5,53000.0,19.2927,19.3003,19.27,19.3003,53000.0
2005-07-08 12:00:00,25.5,25.58,25.5,25.55,132400.0,19.3003,19.3608,19.3003,19.3381,132400.0
2005-07-08 12:05:00,25.55,25.6,25.52,25.55,48000.0,19.3381,19.376,19.3154,19.3381,48000.0
2005-07-08 12:10:00,25.55,25.66,25.55,25.65,127400.0,19.3381,19.4214,19.3381,19.4138,127400.0
2005-07-08 12:15:00,25.66,25.7,25.65,25.68,119200.0,19.4214,19.4517,19.4138,19.4365,119200.0
2005-07-08 12:20:00,25.68,25.68,25.63,25.66,63400.0,19.4365,19.4365,19.3987,19.4214,63400.0
2005-07-08 12:25:00,25.66,25.73,25.65,25.72,133600.0,19.4214,19.4744,19.4138,19.4668,133600.0
2005-07-08 12:30:00,25.72,25.81,25.71,25.79,157400.0,19.4668,19.5349,19.4592,19.5198,157400.0
2005-07-08 12:35:00,25.79,25.81,25.74,25.75,104200.0,19.5198,19.5349,19.4819,19.4895,104200.0
2005-07-08 12:40:00,25.75,25.78,25.75,25.75,111000.0,19.4895,19.5122,19.4895,19.4895,111000.0
2005-07-08 12:45:00,25.75,25.79,25.75,25.77,80000.0,19.4895,19.5198,19.4895,19.5046,80000.0
2005-07-08 12:50:00,25.76,25.77,25.73,25.76,56000.0,19.4971,19.5046,19.4744,19.4971,56000.0
2005-07-08 12:55:00,25.75,25.77,25.75,25.75,78400.0,19.4895,19.5046,19.4895,19.4895,78400.0
2005-07-08 13:00:00,25.75,25.75,25.75,25.75,56600.0,19.4895,19.4895,19.4895,19.4895,56600.0
2005-07-08 13:05:00,25.75,25.75,25.71,25.74,98200.0,19.4895,19.4895,19.4592,19.4819,98200.0
2005-07-08 13:10:00,25.74,25.75,25.71,25.72,49000.0,19.4819,19.4895,19.4592,19.4668,49000.0
2005-07-08 13:15:00,25.73,25.76,25.72,25.74,48600.0,19.4744,19.4971,19.4668,19.4819,48600.0
2005-07-08 13:20:00,25.74,25.74,25.72,25.73,21200.0,19.4819,19.4819,19.4668,19.4744,21200.0
2005-07-08 13:25:00,25.72,25.75,25.72,25.75,21000.0,19.4668,19.4895,19.4668,19.4895,21000.0
2005-07-08 13:30:00,25.75,25.75,25.73,25.74,65600.0,19.4895,19.4895,19.4744,19.4819,65600.0
2005-07-08 13:35:00,25.74,25.77,25.71,25.74,57800.0,19.4819,19.5046,19.4592,19.4819,57800.0
2005-07-08 13:40:00,25.74,25.75,25.74,25.75,34000.0,19.4819,19.4895,19.4819,19.4895,34000.0
2005-07-08 13:45:00,25.75,25.8,25.75,25.75,84800.0,19.4895,19.5273,19.4895,19.4895,84800.0
2005-07-08 13:50:00,25.78,25.79,25.77,25.77,52400.0,19.5122,19.5198,19.5046,19.5046,52400.0
2005-07-08 13:55:00,25.77,25.77,25.75,25.75,291600.0,19.5046,19.5046,19.4895,19.4895,291600.0
2005-07-08 14:00:00,25.75,25.75,25.75,25.75,385600.0,19.4895,19.4895,19.4895,19.4895,385600.0
2005-07-08 14:05:00,25.75,25.76,25.74,25.75,76800.0,19.4895,19.4971,19.4819,19.4895,76800.0
2005-07-08 14:10:00,25.75,25.8,25.75,25.78,64800.0,19.4895,19.5273,19.4895,19.5122,64800.0
2005-07-08 14:15:00,25.79,25.86,25.79,25.83,76400.0,19.5198,19.5728,19.5198,19.5501,76400.0
2005-07-08 14:20:00,25.83,25.87,25.82,25.86,35000.0,19.5501,19.5803,19.5425,19.5728,35000.0
2005-07-08 14:25:00,25.85,25.91,25.85,25.9,75400.0,19.5652,19.6106,19.5652,19.603,75400.0
2005-07-08 14:30:00,25.91,25.97,25.91,25.92,143800.0,19.6106,19.656,19.6106,19.6182,143800.0
2005-07-08 14:35:00,25.92,25.92,25.89,25.9,70800.0,19.6182,19.6182,19.5955,19.603,70800.0
2005-07-08 14:40:00,25.89,25.92,25.88,25.91,111000.0,19.5955,19.6182,19.5879,19.6106,111000.0
2005-07-08 14:45:00,25.91,25.92,25.87,25.89,182200.0,19.6106,19.6182,19.5803,19.5955,182200.0
2005-07-08 14:50:00,25.9,25.92,25.82,25.86,50400.0,19.603,19.6182,19.5425,19.5728,50400.0
2005-07-08 14:55:00,25.86,25.86,25.82,25.85,87000.0,19.5728,19.5728,19.5425,19.5652,87000.0
2005-07-08 15:00:00,25.85,25.86,25.81,25.82,37600.0,19.5652,19.5728,19.5349,19.5425,37600.0
2005-07-08 15:05:00,25.82,25.84,25.81,25.82,50800.0,19.5425,19.5576,19.5349,19.5425,50800.0
2005-07-08 15:10:00,25.82,25.85,25.81,25.82,50000.0,19.5425,19.5652,19.5349,19.5425,50000.0
2005-07-08 15:15:00,25.82,25.83,25.81,25.83,67600.0,19.5425,19.5501,19.5349,19.5501,67600.0
2005-07-08 15:20:00,25.83,25.86,25.83,25.85,92000.0,19.5501,19.5728,19.5501,19.5652,92000.0
2005-07-08 15:25:00,25.85,25.93,25.85,25.92,77200.0,19.5652,19.6257,19.5652,19.6182,77200.0
2005-07-08 15:30:00,25.92,25.95,25.88,25.88,237000.0,19.6182,19.6409,19.5879,19.5879,237000.0
2005-07-08 15:35:00,25.88,25.93,25.88,25.91,66000.0,19.5879,19.6257,19.5879,19.6106,66000.0
2005-07-08 15:40:00,25.91,25.92,25.89,25.9,106600.0,19.6106,19.6182,19.5955,19.603,106600.0
2005-07-08 15:45:00,25.91,25.93,25.88,25.92,114600.0,19.6106,19.6257,19.5879,19.6182,114600.0
2005-07-08 15:50:00,25.92,25.93,25.89,25.9,139200.0,19.6182,19.6257,19.5955,19.603,139200.0
2005-07-08 15:55:00,25.9,25.9,25.85,25.9,269400.0,19.603,19.603,19.5652,19.603,269400.0
2005-07-11 09:30:00,26.04,26.08,25.76,25.78,239600.0,19.709,19.7393,19.4971,19.5122,239600.0
2005-07-11 09:35:00,25.77,25.84,25.77,25.83,63200.0,19.5046,19.5576,19.5046,19.5501,63200.0
2005-07-11 09:40:00,25.83,25.93,25.82,25.93,79200.0,19.5501,19.6257,19.5425,19.6257,79200.0
2005-07-11 09:45:00,25.92,25.95,25.91,25.91,105400.0,19.6182,19.6409,19.6106,19.6106,105400.0
2005-07-11 09:50:00,25.92,25.95,25.91,25.92,56000.0,19.6182,19.6409,19.6106,19.6182,56000.0
2005-07-11 09:55:00,25.92,25.93,25.88,25.88,58400.0,19.6182,19.6257,19.5879,19.5879,58400.0
2005-07-11 10:00:00,25.86,25.88,25.83,25.85,63000.0,19.5728,19.5879,19.5501,19.5652,63000.0
2005-07-11 10:05:00,25.85,25.92,25.84,25.91,78400.0,19.5652,19.6182,19.5576,19.6106,78400.0
2005-07-11 10:10:00,25.91,25.97,25.9,25.96,52200.0,19.6106,19.656,19.603,19.6484,52200.0
2005-07-11 10:15:00,25.96,25.98,25.93,25.93,66400.0,19.6484,19.6636,19.6257,19.6257,66400.0
2005-07-11 10:20:00,25.94,25.97,25.93,25.97,37600.0,19.6333,19.656,19.6257,19.656,37600.0
2005-07-11 10:25:00,25.97,26.0,25.97,26.0,39000.0,19.656,19.6787,19.656,19.6787,39000.0
2005-07-11 10:30:00,26.0,26.0,25.97,25.98,22800.0,19.6787,19.6787,19.656,19.6636,22800.0
2005-07-11 10:35:00,25.99,26.0,25.98,26.0,41400.0,19.6712,19.6787,19.6636,19.6787,41400.0
2005-07-11 10:40:00,26.0,26.05,26.0,26.05,66800.0,19.6787,19.7166,19.6787,19.7166,66800.0
2005-07-11 10:45:00,26.05,26.07,26.02,26.05,32400.0,19.7166,19.7317,19.6939,19.7166,32400.0
2005-07-11 10:50:00,26.05,26.08,26.04,26.06,39400.0,19.7166,19.7393,19.709,19.7241,39400.0
2005-07-11 10:55:00,26.06,26.07,26.04,26.06,46200.0,19.7241,19.7317,19.709,19.7241,46200.0
2005-07-11 11:00:00,26.06,26.09,26.05,26.05,120600.0,19.7241,19.7468,19.7166,19.7166,120600.0
2005-07-11 11:05:00,26.05,26.05,26.0,26.01,45800.0,19.7166,19.7166,19.6787,19.6863,45800.0
2005-07-11 11:10:00,26.0,26.08,25.98,26.06,62400.0,19.6787,19.7393,19.6636,19.7241,62400.0
2005-07-11 11:15:00,26.06,26.09,26.05,26.07,67800.0,19.7241,19.7468,19.7166,19.7317,67800.0
2005-07-11 11:20:00,26.07,26.1,26.05,26.05,45800.0,19.7317,19.7544,19.7166,19.7166,45800.0
2005-07-11 11:25:00,26.05,26.06,26.04,26.05,34400.0,19.7166,19.7241,19.709,19.7166,34400.0
2005-07-11 11:30:00,26.06,26.07,26.05,26.07,29400.0,19.7241,19.7317,19.7166,19.7317,29400.0
2005-07-11 11:35:00,26.07,26.07,26.0,26.01,40400.0,19.7317,19.7317,19.6787,19.6863,40400.0
2005-07-11 11:40:00,26.0,26.04,26.0,26.0,38200.0,19.6787,19.709,19.6787,19.6787,38200.0
2005-07-11 11:45:00,26.0,26.02,25.99,26.0,10000.0,19.6787,19.6939,19.6712,19.6787,10000.0
2005-07-11 11:50:00,26.0,26.02,26.0,26.0,18800.0,19.6787,19.6939,19.6787,19.6787,18800.0
2005-07-11 11:55:00,26.0,26.03,26.0,26.01,77400.0,19.6787,19.7014,19.6787,19.6863,77400.0
2005-07-11 12:00:00,26.02,26.05,26.01,26.03,81800.0,19.6939,19.7166,19.6863,19.7014,81800.0
2005-07-11 12:05:00,26.04,26.06,26.03,26.05,25800.0,19.709,19.7241,19.7014,19.7166,25800.0
2005-07-11 12:10:00,26.05,26.07,26.05,26.07,11200.0,19.7166,19.7317,19.7166,19.7317,11200.0
2005-07-11 12:15:00,26.06,26.07,26.06,26.06,9400.0,19.7241,19.7317,19.7241,19.7241,9400.0
2005-07-11 12:20:00,26.06,26.06,26.05,26.05,25600.0,19.7241,19.7241,19.7166,19.7166,25600.0
2005-07-11 12:25:00,26.06,26.06,26.0,26.0,20800.0,19.7241,19.7241,19.6787,19.6787,20800.0
2005-07-11 12:30:00,26.0,26.05,26.0,26.0,27200.0,19.6787,19.7166,19.6787,19.6787,27200.0
2005-07-11 12:35:00,26.0,26.0,26.0,26.0,11600.0,19.6787,19.6787,19.6787,19.6787,11600.0
2005-07-11 12:40:00,26.0,26.0,26.0,26.0,7600.0,19.6787,19.6787,19.6787,19.6787,7600.0
2005-07-11 12:45:00,26.0,26.01,26.0,26.01,26200.0,19.6787,19.6863,19.6787,19.6863,26200.0
2005-07-11 12:50:00,26.0,26.0,26.0,26.0,8000.0,19.6787,19.6787,19.6787,19.6787,8000.0
2005-07-11 12:55:00,26.0,26.02,25.96,25.97,72000.0,19.6787,19.6939,19.6484,19.656,72000.0
2005-07-11 13:00:00,25.98,25.98,25.96,25.96,26000.0,19.6636,19.6636,19.6484,19.6484,26000.0
2005-07-11 13:05:00,25.96,25.97,25.95,25.97,28600.0,19.6484,19.656,19.6409,19.656,28600.0
2005-07-11 13:10:00,25.97,25.98,25.95,25.96,47600.0,19.656,19.6636,19.6409,19.6484,47600.0
2005-07-11 13:15:00,25.96,25.98,25.96,25.98,36400.0,19.6484,19.6636,19.6484,19.6636,36400.0
2005-07-11 13:20:00,25.97,25.98,25.97,25.98,16800.0,19.656,19.6636,19.656,19.6636,16800.0
2005-07-11 13:25:00,25.98,25.98,25.96,25.96,24800.0,19.6636,19.6636,19.6484,19.6484,24800.0
2005-07-11 13:30:00,25.96,26.03,25.96,26.0,43200.0,19.6484,19.7014,19.6484,19.6787,43200.0
2005-07-11 13:35:00,26.0,26.0,25.98,25.99,37800.0,19.6787,19.6787,19.6636,19.6712,37800.0
2005-07-11 13:40:00,26.0,26.0,25.99,26.0,15000.0,19.6787,19.6787,19.6712,19.6787,15000.0
2005-07-11 13:45:00,26.0,26.0,25.93,25.93,39000.0,19.6787,19.6787,19.6257,19.6257,39000.0
2005-07-11 13:50:00,25.93,25.96,25.93,25.95,37200.0,19.6257,19.6484,19.6257,19.6409,37200.0
2005-07-11 13:55:00,25.96,25.96,25.95,25.95,14400.0,19.6484,19.6484,19.6409,19.6409,14400.0
2005-07-11 14:00:00,25.95,25.96,25.95,25.95,27800.0,19.6409,19.6484,19.6409,19.6409,27800.0
2005-07-11 14:05:00,25.95,26.03,25.95,25.98,77000.0,19.6409,19.7014,19.6409,19.6636,77000.0
2005-07-11 14:10:00,25.98,25.98,25.96,25.97,25400.0,19.6636,19.6636,19.6484,19.656,25400.0
2005-07-11 14:15:00,25.96,25.98,25.93,25.98,12000.0,19.6484,19.6636,19.6257,19.6636,12000.0
2005-07-11 14:20:00,25.97,25.97,25.92,25.92,20200.0,19.656,19.656,19.6182,19.6182,20200.0
2005-07-11 14:25:00,25.92,25.93,25.91,25.91,34000.0,19.6182,19.6257,19.6106,19.6106,34000.0
2005-07-11 14:30:00,25.91,25.95,25.9,25.93,78000.0,19.6106,19.6409,19.603,19.6257,78000.0
2005-07-11 14:35:00,25.93,26.0,25.93,25.99,77400.0,19.6257,19.6787,19.6257,19.6712,77400.0
2005-07-11 14:40:00,25.99,25.99,25.97,25.98,20600.0,19.6712,19.6712,19.656,19.6636,20600.0
2005-07-11 14:45:00,25.99,25.99,25.91,25.93,33400.0,19.6712,19.6712,19.6106,19.6257,33400.0
2005-07-11 14:50:00,25.93,25.96,25.92,25.95,19800.0,19.6257,19.6484,19.6182,19.6409,19800.0
2005-07-11 14:55:00,25.95,25.96,25.93,25.95,13600.0,19.6409,19.6484,19.6257,19.6409,13600.0
2005-07-11 15:00:00,25.95,25.95,25.93,25.93,15800.0,19.6409,19.6409,19.6257,19.6257,15800.0
2005-07-11 15:05:00,25.93,25.93,25.93,25.93,15800.0,19.6257,19.6257,19.6257,19.6257,15800.0
2005-07-11 15:10:00,25.93,25.95,25.93,25.95,14800.0,19.6257,19.6409,19.6257,19.6409,14800.0
2005-07-11 15:15:00,25.95,25.97,25.95,25.95,98800.0,19.6409,19.656,19.6409,19.6409,98800.0
2005-07-11 15:20:00,25.95,25.97,25.92,25.93,67400.0,19.6409,19.656,19.6182,19.6257,67400.0
2005-07-11 15:25:00,25.93,25.96,25.93,25.94,32000.0,19.6257,19.6484,19.6257,19.6333,32000.0
2005-07-11 15:30:00,25.94,26.01,25.94,25.98,65200.0,19.6333,19.6863,19.6333,19.6636,65200.0
2005-07-11 15:35:00,25.98,25.99,25.96,25.98,33200.0,19.6636,19.6712,19.6484,19.6636,33200.0
2005-07-11 15:40:00,25.98,25.99,25.96,25.96,96800.0,19.6636,19.6712,19.6484,19.6484,96800.0
2005-07-11 15:45:00,25.96,25.97,25.93,25.96,97200.0,19.6484,19.656,19.6257,19.6484,97200.0
2005-07-11 15:50:00,25.96,26.02,25.94,25.97,125000.0,19.6484,19.6939,19.6333,19.656,125000.0
2005-07-11 15:55:00,25.97,26.01,25.93,26.0,203400.0,19.656,19.6863,19.6257,19.6787,203400.0
2005-07-12 09:30:00,25.85,25.97,25.81,25.86,240200.0,19.5652,19.656,19.5349,19.5728,240200.0
2005-07-12 09:35:00,25.86,25.94,25.85,25.91,63000.0,19.5728,19.6333,19.5652,19.6106,63000.0
2005-07-12 09:40:00,25.91,25.92,25.84,25.89,57800.0,19.6106,19.6182,19.5576,19.5955,57800.0
2005-07-12 09:45:00,25.89,25.9,25.77,25.79,83200.0,19.5955,19.603,19.5046,19.5198,83200.0
2005-07-12 09:50:00,25.79,25.79,25.77,25.77,52600.0,19.5198,19.5198,19.5046,19.5046,52600.0
2005-07-12 09:55:00,25.78,25.79,25.74,25.77,127200.0,19.5122,19.5198,19.4819,19.5046,127200.0
2005-07-12 10:00:00,25.79,25.79,25.67,25.68,65000.0,19.5198,19.5198,19.429,19.4365,65000.0
2005-07-12 10:05:00,25.68,25.71,25.65,25.65,89400.0,19.4365,19.4592,19.4138,19.4138,89400.0
2005-07-12 10:10:00,25.66,25.66,25.61,25.62,89000.0,19.4214,19.4214,19.3835,19.3911,89000.0
2005-07-12 10:15:00,25.62,25.63,25.54,25.59,100200.0,19.3911,19.3987,19.3306,19.3684,100200.0
2005-07-12 10:20:00,25.58,25.59,25.56,25.59,26800.0,19.3608,19.3684,19.3457,19.3684,26800.0
2005-07-12 10:25:00,25.59,25.63,25.56,25.62,36400.0,19.3684,19.3987,19.3457,19.3911,36400.0
2005-07-12 10:30:00,25.62,25.69,25.6,25.68,65000.0,19.3911,19.4441,19.376,19.4365,65000.0
2005-07-12 10:35:00,25.68,25.79,25.68,25.71,141000.0,19.4365,19.5198,19.4365,19.4592,141000.0
2005-07-12 10:40:00,25.71,25.74,25.68,25.74,45800.0,19.4592,19.4819,19.4365,19.4819,45800.0
2005-07-12 10:45:00,25.74,25.77,25.63,25.67,57600.0,19.4819,19.5046,19.3987,19.429,57600.0
2005-07-12 10:50:00,25.67,25.77,25.67,25.76,46400.0,19.429,19.5046,19.429,19.4971,46400.0
2005-07-12 10:55:00,25.77,25.82,25.75,25.82,39600.0,19.5046,19.5425,19.4895,19.5425,39600.0
2005-07-12 11:00:00,25.82,25.85,25.79,25.79,41400.0,19.5425,19.5652,19.5198,19.5198,41400.0
2005-07-12 11:05:00,25.79,25.81,25.77,25.78,44600.0,19.5198,19.5349,19.5046,19.5122,44600.0
2005-07-12 11:10:00,25.78,25.78,25.73,25.75,70600.0,19.5122,19.5122,19.4744,19.4895,70600.0
2005-07-12 11:15:00,25.75,25.76,25.75,25.75,23800.0,19.4895,19.4971,19.4895,19.4895,23800.0
2005-07-12 11:20:00,25.76,25.77,25.75,25.76,29800.0,19.4971,19.5046,19.4895,19.4971,29800.0
2005-07-12 11:25:00,25.76,25.78,25.74,25.78,39200.0,19.4971,19.5122,19.4819,19.5122,39200.0
2005-07-12 11:30:00,25.78,25.79,25.75,25.79,53400.0,19.5122,19.5198,19.4895,19.5198,53400.0
2005-07-12 11:35:00,25.8,25.84,25.79,25.83,39200.0,19.5273,19.5576,19.5198,19.5501,39200.0
2005-07-12 11:40:00,25.8,25.83,25.75,25.77,38200.0,19.5273,19.5501,19.4895,19.5046,38200.0
2005-07-12 11:45:00,25.77,25.77,25.73,25.73,23400.0,19.5046,19.5046,19.4744,19.4744,23400.0
2005-07-12 11:50:00,25.73,25.77,25.73,25.75,31200.0,19.4744,19.5046,19.4744,19.4895,31200.0
2005-07-12 11:55:00,25.74,25.77,25.71,25.74,29800.0,19.4819,19.5046,19.4592,19.4819,29800.0
2005-07-12 12:00:00,25.74,25.79,25.73,25.78,32200.0,19.4819,19.5198,19.4744,19.5122,32200.0
2005-07-12 12:05:00,25.78,25.78,25.73,25.73,20000.0,19.5122,19.5122,19.4744,19.4744,20000.0
2005-07-12 12:10:00,25.74,25.78,25.74,25.77,20400.0,19.4819,19.5122,19.4819,19.5046,20400.0
2005-07-12 12:15:00,25.77,25.77,25.74,25.74,34800.0,19.5046,19.5046,19.4819,19.4819,34800.0
2005-07-12 12:20:00,25.74,25.75,25.73,25.75,11200.0,19.4819,19.4895,19.4744,19.4895,11200.0
2005-07-12 12:25:00,25.74,25.75,25.71,25.72,102200.0,19.4819,19.4895,19.4592,19.4668,102200.0
2005-07-12 12:30:00,25.72,25.73,25.71,25.73,10800.0,19.4668,19.4744,19.4592,19.4744,10800.0
2005-07-12 12:35:00,25.74,25.74,25.7,25.72,23600.0,19.4819,19.4819,19.4517,19.4668,23600.0
2005-07-12 12:40:00,25.73,25.74,25.72,25.73,8800.0,19.4744,19.4819,19.4668,19.4744,8800.0
2005-07-12 12:45:00,25.73,25.74,25.73,25.73,16200.0,19.4744,19.4819,19.4744,19.4744,16200.0
2005-07-12 12:50:00,25.73,25.73,25.7,25.7,10600.0,19.4744,19.4744,19.4517,19.4517,10600.0
2005-07-12 12:55:00,25.7,25.71,25.7,25.71,9200.0,19.4517,19.4592,19.4517,19.4592,9200.0
2005-07-12 13:00:00,25.7,25.71,25.7,25.7,22400.0,19.4517,19.4592,19.4517,19.4517,22400.0
2005-07-12 13:05:00,25.7,25.71,25.7,25.71,13400.0,19.4517,19.4592,19.4517,19.4592,13400.0
2005-07-12 13:10:00,25.7,25.71,25.7,25.71,9000.0,19.4517,19.4592,19.4517,19.4592,9000.0
2005-07-12 13:15:00,25.71,25.73,25.7,25.72,63000.0,19.4592,19.4744,19.4517,19.4668,63000.0
2005-07-12 13:20:00,25.72,25.72,25.7,25.71,28600.0,19.4668,19.4668,19.4517,19.4592,28600.0
2005-07-12 13:25:00,25.71,25.77,25.71,25.75,38200.0,19.4592,19.5046,19.4592,19.4895,38200.0
2005-07-12 13:30:00,25.75,25.8,25.73,25.8,33000.0,19.4895,19.5273,19.4744,19.5273,33000.0
2005-07-12 13:35:00,25.8,25.82,25.78,25.81,91000.0,19.5273,19.5425,19.5122,19.5349,91000.0
2005-07-12 13:40:00,25.81,25.81,25.77,25.77,24600.0,19.5349,19.5349,19.5046,19.5046,24600.0
2005-07-12 13:45:00,25.78,25.81,25.78,25.81,14400.0,19.5122,19.5349,19.5122,19.5349,14400.0
2005-07-12 13:50:00,25.8,25.88,25.8,25.86,60800.0,19.5273,19.5879,19.5273,19.5728,60800.0
2005-07-12 13:55:00,25.86,25.91,25.86,25.89,31000.0,19.5728,19.6106,19.5728,19.5955,31000.0
2005-07-12 14:00:00,25.91,25.92,25.9,25.92,68000.0,19.6106,19.6182,19.603,19.6182,68000.0
2005-07-12 14:05:00,25.92,25.94,25.9,25.93,31600.0,19.6182,19.6333,19.603,19.6257,31600.0
2005-07-12 14:10:00,25.93,25.93,25.9,25.91,43200.0,19.6257,19.6257,19.603,19.6106,43200.0
2005-07-12 14:15:00,25.92,25.96,25.92,25.96,71800.0,19.6182,19.6484,19.6182,19.6484,71800.0
2005-07-12 14:20:00,25.95,25.96,25.92,25.93,16800.0,19.6409,19.6484,19.6182,19.6257,16800.0
2005-07-12 14:25:00,25.93,25.95,25.9,25.9,45000.0,19.6257,19.6409,19.603,19.603,45000.0
2005-07-12 14:30:00,25.9,25.94,25.89,25.94,31400.0,19.603,19.6333,19.5955,19.6333,31400.0
2005-07-12 14:35:00,25.93,25.93,25.91,25.93,7600.0,19.6257,19.6257,19.6106,19.6257,7600.0
2005-07-12 14:40:00,25.93,25.94,25.92,25.93,21200.0,19.6257,19.6333,19.6182,19.6257,21200.0
2005-07-12 14:45:00,25.93,25.94,25.92,25.93,29400.0,19.6257,19.6333,19.6182,19.6257,29400.0
2005-07-12 14:50:00,25.92,25.95,25.92,25.93,50200.0,19.6182,19.6409,19.6182,19.6257,50200.0
2005-07-12 14:55:00,25.92,25.93,25.86,25.88,59600.0,19.6182,19.6257,19.5728,19.5879,59600.0
2005-07-12 15:00:00,25.88,25.91,25.86,25.88,19200.0,19.5879,19.6106,19.5728,19.5879,19200.0
2005-07-12 15:05:00,25.88,25.92,25.86,25.9,36400.0,19.5879,19.6182,19.5728,19.603,36400.0
2005-07-12 15:10:00,25.9,25.97,25.9,25.96,52800.0,19.603,19.656,19.603,19.6484,52800.0
2005-07-12 15:15:00,25.96,26.02,25.93,26.02,97400.0,19.6484,19.6939,19.6257,19.6939,97400.0
2005-07-12 15:20:00,26.0,26.02,25.99,25.99,48600.0,19.6787,19.6939,19.6712,19.6712,48600.0
2005-07-12 15:25:00,25.99,26.01,25.99,26.0,40200.0,19.6712,19.6863,19.6712,19.6787,40200.0
2005-07-12 15:30:00,26.0,26.01,25.95,25.97,45200.0,19.6787,19.6863,19.6409,19.656,45200.0
2005-07-12 15:35:00,25.98,25.99,25.96,25.98,29400.0,19.6636,19.6712,19.6484,19.6636,29400.0
2005-07-12 15:40:00,25.97,25.99,25.93,25.96,61200.0,19.656,19.6712,19.6257,19.6484,61200.0
2005-07-12 15:45:00,25.95,25.97,25.95,25.97,49000.0,19.6409,19.656,19.6409,19.656,49000.0
2005-07-12 15:50:00,25.97,25.99,25.93,25.95,41000.0,19.656,19.6712,19.6257,19.6409,41000.0
2005-07-12 15:55:00,25.95,25.98,25.93,25.98,86800.0,19.6409,19.6636,19.6257,19.6636,86800.0
2005-07-13 09:30:00,25.89,25.97,25.79,25.81,185600.0,19.5955,19.656,19.5198,19.5349,185600.0
2005-07-13 09:35:00,25.8,25.88,25.79,25.85,128000.0,19.5273,19.5879,19.5198,19.5652,128000.0
2005-07-13 09:40:00,25.85,25.88,25.85,25.87,57600.0,19.5652,19.5879,19.5652,19.5803,57600.0
2005-07-13 09:45:00,25.88,25.89,25.84,25.84,218000.0,19.5879,19.5955,19.5576,19.5576,218000.0
2005-07-13 09:50:00,25.85,25.87,25.79,25.8,40200.0,19.5652,19.5803,19.5198,19.5273,40200.0
2005-07-13 09:55:00,25.8,25.8,25.75,25.79,45000.0,19.5273,19.5273,19.4895,19.5198,45000.0
2005-07-13 10:00:00,25.79,25.84,25.78,25.83,72200.0,19.5198,19.5576,19.5122,19.5501,72200.0
2005-07-13 10:05:00,25.83,25.85,25.83,25.83,51000.0,19.5501,19.5652,19.5501,19.5501,51000.0
2005-07-13 10:10:00,25.83,25.84,25.82,25.84,39400.0,19.5501,19.5576,19.5425,19.5576,39400.0
2005-07-13 10:15:00,25.84,25.84,25.77,25.8,42200.0,19.5576,19.5576,19.5046,19.5273,42200.0
2005-07-13 10:20:00,25.8,25.83,25.79,25.82,80600.0,19.5273,19.5501,19.5198,19.5425,80600.0
2005-07-13 10:25:00,25.81,25.86,25.81,25.86,35800.0,19.5349,19.5728,19.5349,19.5728,35800.0
2005-07-13 10:30:00,25.86,25.88,25.84,25.88,46800.0,19.5728,19.5879,19.5576,19.5879,46800.0
2005-07-13 10:35:00,25.89,26.0,25.88,25.92,110200.0,19.5955,19.6787,19.5879,19.6182,110200.0
2005-07-13 10:40:00,25.91,25.93,25.81,25.82,69800.0,19.6106,19.6257,19.5349,19.5425,69800.0
2005-07-13 10:45:00,25.83,25.85,25.83,25.85,19400.0,19.5501,19.5652,19.5501,19.5652,19400.0
2005-07-13 10:50:00,25.86,25.89,25.85,25.85,47400.0,19.5728,19.5955,19.5652,19.5652,47400.0
2005-07-13 10:55:00,25.86,25.86,25.83,25.83,28400.0,19.5728,19.5728,19.5501,19.5501,28400.0
2005-07-13 11:00:00,25.85,25.85,25.8,25.82,27000.0,19.5652,19.5652,19.5273,19.5425,27000.0
2005-07-13 11:05:00,25.81,25.81,25.78,25.81,40600.0,19.5349,19.5349,19.5122,19.5349,40600.0
2005-07-13 11:10:00,25.81,25.85,25.79,25.84,60800.0,19.5349,19.5652,19.5198,19.5576,60800.0
2005-07-13 11:15:00,25.84,25.85,25.8,25.83,93400.0,19.5576,19.5652,19.5273,19.5501,93400.0
2005-07-13 11:20:00,25.84,25.88,25.83,25.84,177400.0,19.5576,19.5879,19.5501,19.5576,177400.0
2005-07-13 11:25:00,25.85,25.93,25.81,25.82,128600.0,19.5652,19.6257,19.5349,19.5425,128600.0
2005-07-13 11:30:00,25.82,25.85,25.77,25.77,97600.0,19.5425,19.5652,19.5046,19.5046,97600.0
2005-07-13 11:35:00,25.77,25.83,25.77,25.83,37000.0,19.5046,19.5501,19.5046,19.5501,37000.0
2005-07-13 11:40:00,25.83,25.88,25.81,25.84,17600.0,19.5501,19.5879,19.5349,19.5576,17600.0
2005-07-13 11:45:00,25.84,25.86,25.83,25.83,13200.0,19.5576,19.5728,19.5501,19.5501,13200.0
2005-07-13 11:50:00,25.84,25.84,25.82,25.83,33000.0,19.5576,19.5576,19.5425,19.5501,33000.0
2005-07-13 11:55:00,25.83,25.9,25.83,25.88,51400.0,19.5501,19.603,19.5501,19.5879,51400.0
2005-07-13 12:00:00,25.89,25.93,25.88,25.89,21200.0,19.5955,19.6257,19.5879,19.5955,21200.0
2005-07-13 12:05:00,25.89,25.9,25.86,25.86,47000.0,19.5955,19.603,19.5728,19.5728,47000.0
2005-07-13 12:10:00,25.87,25.88,25.85,25.87,13400.0,19.5803,19.5879,19.5652,19.5803,13400.0
2005-07-13 12:15:00,25.87,25.94,25.86,25.94,13800.0,19.5803,19.6333,19.5728,19.6333,13800.0
2005-07-13 12:20:00,25.93,25.97,25.92,25.93,44000.0,19.6257,19.656,19.6182,19.6257,44000.0
2005-07-13 12:25:00,25.95,25.95,25.92,25.95,46000.0,19.6409,19.6409,19.6182,19.6409,46000.0
2005-07-13 12:30:00,25.95,25.96,25.92,25.95,27200.0,19.6409,19.6484,19.6182,19.6409,27200.0
2005-07-13 12:35:00,25.95,25.98,25.94,25.96,28000.0,19.6409,19.6636,19.6333,19.6484,28000.0
2005-07-13 12:40:00,25.94,25.94,25.87,25.88,26800.0,19.6333,19.6333,19.5803,19.5879,26800.0
2005-07-13 12:45:00,25.87,25.9,25.86,25.89,90600.0,19.5803,19.603,19.5728,19.5955,90600.0
2005-07-13 12:50:00,25.89,25.89,25.83,25.85,21600.0,19.5955,19.5955,19.5501,19.5652,21600.0
2005-07-13 12:55:00,25.85,25.88,25.85,25.86,31400.0,19.5652,19.5879,19.5652,19.5728,31400.0
2005-07-13 13:00:00,25.86,25.87,25.83,25.83,24200.0,19.5728,19.5803,19.5501,19.5501,24200.0
2005-07-13 13:05:00,25.83,25.84,25.78,25.78,47200.0,19.5501,19.5576,19.5122,19.5122,47200.0
2005-07-13 13:10:00,25.78,25.78,25.75,25.76,69400.0,19.5122,19.5122,19.4895,19.4971,69400.0
2005-07-13 13:15:00,25.77,25.79,25.75,25.79,58000.0,19.5046,19.5198,19.4895,19.5198,58000.0
2005-07-13 13:20:00,25.8,25.85,25.79,25.79,19200.0,19.5273,19.5652,19.5198,19.5198,19200.0
2005-07-13 13:25:00,25.78,25.79,25.77,25.79,13800.0,19.5122,19.5198,19.5046,19.5198,13800.0
2005-07-13 13:30:00,25.79,25.79,25.78,25.78,23000.0,19.5198,19.5198,19.5122,19.5122,23000.0
2005-07-13 13:35:00,25.78,25.82,25.78,25.8,38800.0,19.5122,19.5425,19.5122,19.5273,38800.0
2005-07-13 13:40:00,25.8,25.83,25.79,25.82,26400.0,19.5273,19.5501,19.5198,19.5425,26400.0
2005-07-13 13:45:00,25.83,25.83,25.78,25.78,43400.0,19.5501,19.5501,19.5122,19.5122,43400.0
2005-07-13 13:50:00,25.78,25.82,25.78,25.82,17800.0,19.5122,19.5425,19.5122,19.5425,17800.0
2005-07-13 13:55:00,25.82,25.83,25.81,25.82,13600.0,19.5425,19.5501,19.5349,19.5425,13600.0
2005-07-13 14:00:00,25.81,25.85,25.81,25.83,85800.0,19.5349,19.5652,19.5349,19.5501,85800.0
2005-07-13 14:05:00,25.84,25.85,25.83,25.85,38800.0,19.5576,19.5652,19.5501,19.5652,38800.0
2005-07-13 14:10:00,25.85,25.86,25.83,25.85,55200.0,19.5652,19.5728,19.5501,19.5652,55200.0
2005-07-13 14:15:00,25.85,25.87,25.84,25.85,68800.0,19.5652,19.5803,19.5576,19.5652,68800.0
2005-07-13 14:20:00,25.85,25.86,25.84,25.86,54400.0,19.5652,19.5728,19.5576,19.5728,54400.0
2005-07-13 14:25:00,25.85,25.86,25.84,25.86,51600.0,19.5652,19.5728,19.5576,19.5728,51600.0
2005-07-13 14:30:00,25.86,25.88,25.85,25.88,73400.0,19.5728,19.5879,19.5652,19.5879,73400.0
2005-07-13 14:35:00,25.86,25.9,25.86,25.9,41600.0,19.5728,19.603,19.5728,19.603,41600.0
2005-07-13 14:40:00,25.89,25.95,25.88,25.95,82400.0,19.5955,19.6409,19.5879,19.6409,82400.0
2005-07-13 14:45:00,25.95,25.98,25.93,25.97,80200.0,19.6409,19.6636,19.6257,19.656,80200.0
2005-07-13 14:50:00,25.97,25.97,25.95,25.96,19400.0,19.656,19.656,19.6409,19.6484,19400.0
2005-07-13 14:55:00,25.95,25.95,25.93,25.93,15800.0,19.6409,19.6409,19.6257,19.6257,15800.0
2005-07-13 15:00:00,25.94,25.94,25.85,25.86,76200.0,19.6333,19.6333,19.5652,19.5728,76200.0
2005-07-13 15:05:00,25.85,25.9,25.84,25.9,37000.0,19.5652,19.603,19.5576,19.603,37000.0
2005-07-13 15:10:00,25.89,25.93,25.87,25.91,27000.0,19.5955,19.6257,19.5803,19.6106,27000.0
2005-07-13 15:15:00,25.91,25.96,25.88,25.93,84800.0,19.6106,19.6484,19.5879,19.6257,84800.0
2005-07-13 15:20:00,25.93,25.94,25.92,25.93,38200.0,19.6257,19.6333,19.6182,19.6257,38200.0
2005-07-13 15:25:00,25.94,25.95,25.93,25.94,29400.0,19.6333,19.6409,19.6257,19.6333,29400.0
2005-07-13 15:30:00,25.95,25.99,25.93,25.93,59200.0,19.6409,19.6712,19.6257,19.6257,59200.0
2005-07-13 15:35:00,25.93,25.95,25.93,25.93,20000.0,19.6257,19.6409,19.6257,19.6257,20000.0
2005-07-13 15:40:00,25.94,25.98,25.92,25.93,69400.0,19.6333,19.6636,19.6182,19.6257,69400.0
2005-07-13 15:45:00,25.92,25.93,25.89,25.89,42800.0,19.6182,19.6257,19.5955,19.5955,42800.0
2005-07-13 15:50:00,25.9,25.92,25.83,25.83,143200.0,19.603,19.6182,19.5501,19.5501,143200.0
2005-07-13 15:55:00,25.83,25.89,25.83,25.86,216200.0,19.5501,19.5955,19.5501,19.5728,216200.0
2005-07-14 09:30:00,26.13,26.18,25.99,26.11,298200.0,19.7771,19.815,19.6712,19.762,298200.0
2005-07-14 09:35:00,26.12,26.14,26.07,26.14,83200.0,19.7695,19.7847,19.7317,19.7847,83200.0
2005-07-14 09:40:00,26.14,26.14,26.09,26.11,59400.0,19.7847,19.7847,19.7468,19.762,59400.0
2005-07-14 09:45:00,26.1,26.11,26.03,26.06,76000.0,19.7544,19.762,19.7014,19.7241,76000.0
2005-07-14 09:50:00,26.06,26.08,26.03,26.07,57000.0,19.7241,19.7393,19.7014,19.7317,57000.0
2005-07-14 09:55:00,26.06,26.08,25.98,25.98,94200.0,19.7241,19.7393,19.6636,19.6636,94200.0
2005-07-14 10:00:00,25.98,26.08,25.98,26.03,92200.0,19.6636,19.7393,19.6636,19.7014,92200.0
2005-07-14 10:05:00,26.04,26.07,26.0,26.04,84800.0,19.709,19.7317,19.6787,19.709,84800.0
2005-07-14 10:10:00,26.04,26.13,26.03,26.11,96200.0,19.709,19.7771,19.7014,19.762,96200.0
2005-07-14 10:15:00,26.13,26.13,26.1,26.11,64200.0,19.7771,19.7771,19.7544,19.762,64200.0
2005-07-14 10:20:00,26.1,26.1,26.08,26.09,55200.0,19.7544,19.7544,19.7393,19.7468,55200.0
2005-07-14 10:25:00,26.08,26.11,26.07,26.09,41800.0,19.7393,19.762,19.7317,19.7468,41800.0
2005-07-14 10:30:00,26.09,26.17,26.09,26.15,77200.0,19.7468,19.8074,19.7468,19.7923,77200.0
2005-07-14 10:35:00,26.15,26.16,26.14,26.14,51600.0,19.7923,19.7998,19.7847,19.7847,51600.0
2005-07-14 10:40:00,26.14,26.15,26.1,26.11,23200.0,19.7847,19.7923,19.7544,19.762,23200.0
2005-07-14 10:45:00,26.1,26.12,26.06,26.11,48400.0,19.7544,19.7695,19.7241,19.762,48400.0
2005-07-14 10:50:00,26.11,26.14,26.09,26.12,51200.0,19.762,19.7847,19.7468,19.7695,51200.0
2005-07-14 10:55:00,26.12,26.13,26.11,26.12,34200.0,19.7695,19.7771,19.762,19.7695,34200.0
2005-07-14 11:00:00,26.13,26.13,26.1,26.1,48000.0,19.7771,19.7771,19.7544,19.7544,48000.0
2005-07-14 11:05:00,26.1,26.1,26.05,26.08,49800.0,19.7544,19.7544,19.7166,19.7393,49800.0
2005-07-14 11:10:00,26.08,26.09,26.07,26.07,55400.0,19.7393,19.7468,19.7317,19.7317,55400.0
2005-07-14 11:15:00,26.07,26.08,26.07,26.07,38000.0,19.7317,19.7393,19.7317,19.7317,38000.0
2005-07-14 11:20:00,26.08,26.08,26.03,26.04,57000.0,19.7393,19.7393,19.7014,19.709,57000.0
2005-07-14 11:25:00,26.04,26.05,26.0,26.04,157600.0,19.709,19.7166,19.6787,19.709,157600.0
2005-07-14 11:30:00,26.05,26.05,25.95,25.97,70200.0,19.7166,19.7166,19.6409,19.656,70200.0
2005-07-14 11:35:00,25.96,26.01,25.95,26.0,134200.0,19.6484,19.6863,19.6409,19.6787,134200.0
2005-07-14 11:40:00,25.99,26.03,25.98,26.03,48400.0,19.6712,19.7014,19.6636,19.7014,48400.0
2005-07-14 11:45:00,26.03,26.05,26.02,26.03,68600.0,19.7014,19.7166,19.6939,19.7014,68600.0
2005-07-14 11:50:00,26.02,26.02,26.0,26.0,32000.0,19.6939,19.6939,19.6787,19.6787,32000.0
2005-07-14 11:55:00,25.99,26.0,25.92,25.97,66800.0,19.6712,19.6787,19.6182,19.656,66800.0
2005-07-14 12:00:00,25.97,26.01,25.97,25.99,46800.0,19.656,19.6863,19.656,19.6712,46800.0
2005-07-14 12:05:00,25.99,26.06,25.99,26.06,30200.0,19.6712,19.7241,19.6712,19.7241,30200.0
2005-07-14 12:10:00,26.05,26.1,26.04,26.08,38800.0,19.7166,19.7544,19.709,19.7393,38800.0
2005-07-14 12:15:00,26.08,26.11,26.07,26.1,47400.0,19.7393,19.762,19.7317,19.7544,47400.0
2005-07-14 12:20:00,26.11,26.12,26.09,26.1,48200.0,19.762,19.7695,19.7468,19.7544,48200.0
2005-07-14 12:25:00,26.1,26.13,26.1,26.11,38400.0,19.7544,19.7771,19.7544,19.762,38400.0
2005-07-14 12:30:00,26.11,26.16,26.11,26.14,89800.0,19.762,19.7998,19.762,19.7847,89800.0
2005-07-14 12:35:00,26.14,26.16,26.14,26.15,32600.0,19.7847,19.7998,19.7847,19.7923,32600.0
2005-07-14 12:40:00,26.16,26.16,26.15,26.15,24200.0,19.7998,19.7998,19.7923,19.7923,24200.0
2005-07-14 12:45:00,26.15,26.16,26.13,26.16,30400.0,19.7923,19.7998,19.7771,19.7998,30400.0
2005-07-14 12:50:00,26.16,26.17,26.15,26.16,41000.0,19.7998,19.8074,19.7923,19.7998,41000.0
2005-07-14 12:55:00,26.15,26.17,26.13,26.15,25000.0,19.7923,19.8074,19.7771,19.7923,25000.0
2005-07-14 13:00:00,26.17,26.18,26.16,26.18,26400.0,19.8074,19.815,19.7998,19.815,26400.0
2005-07-14 13:05:00,26.16,26.2,26.16,26.18,30200.0,19.7998,19.8301,19.7998,19.815,30200.0
2005-07-14 13:10:00,26.2,26.27,26.19,26.25,74800.0,19.8301,19.8831,19.8225,19.8679,74800.0
2005-07-14 13:15:00,26.26,26.27,26.22,26.23,37600.0,19.8755,19.8831,19.8452,19.8528,37600.0
2005-07-14 13:20:00,26.23,26.23,26.21,26.21,18800.0,19.8528,19.8528,19.8377,19.8377,18800.0
2005-07-14 13:25:00,26.21,26.22,26.2,26.21,15600.0,19.8377,19.8452,19.8301,19.8377,15600.0
2005-07-14 13:30:00,26.21,26.22,26.19,26.2,42000.0,19.8377,19.8452,19.8225,19.8301,42000.0
2005-07-14 13:35:00,26.2,26.2,26.18,26.18,15600.0,19.8301,19.8301,19.815,19.815,15600.0
2005-07-14 13:40:00,26.18,26.18,26.16,26.16,19000.0,19.815,19.815,19.7998,19.7998,19000.0
2005-07-14 13:45:00,26.16,26.16,26.14,26.16,14200.0,19.7998,19.7998,19.7847,19.7998,14200.0
2005-07-14 13:50:00,26.16,26.16,26.15,26.16,48600.0,19.7998,19.7998,19.7923,19.7998,48600.0
2005-07-14 13:55:00,26.15,26.16,26.11,26.14,50600.0,19.7923,19.7998,19.762,19.7847,50600.0
2005-07-14 14:00:00,26.14,26.2,26.13,26.17,22800.0,19.7847,19.8301,19.7771,19.8074,22800.0
2005-07-14 14:05:00,26.16,26.16,26.09,26.11,100600.0,19.7998,19.7998,19.7468,19.762,100600.0
2005-07-14 14:10:00,26.11,26.11,26.09,26.11,77600.0,19.762,19.762,19.7468,19.762,77600.0
2005-07-14 14:15:00,26.11,26.14,26.1,26.1,39600.0,19.762,19.7847,19.7544,19.7544,39600.0
2005-07-14 14:20:00,26.1,26.11,26.09,26.1,11000.0,19.7544,19.762,19.7468,19.7544,11000.0
2005-07-14 14:25:00,26.1,26.13,26.09,26.12,22400.0,19.7544,19.7771,19.7468,19.7695,22400.0
2005-07-14 14:30:00,26.13,26.15,26.11,26.13,68800.0,19.7771,19.7923,19.762,19.7771,68800.0
2005-07-14 14:35:00,26.13,26.13,26.09,26.1,41800.0,19.7771,19.7771,19.7468,19.7544,41800.0
2005-07-14 14:40:00,26.1,26.15,26.09,26.13,49200.0,19.7544,19.7923,19.7468,19.7771,49200.0
2005-07-14 14:45:00,26.14,26.14,26.09,26.11,22000.0,19.7847,19.7847,19.7468,19.762,22000.0
2005-07-14 14:50:00,26.11,26.14,26.09,26.11,30000.0,19.762,19.7847,19.7468,19.762,30000.0
2005-07-14 14:55:00,26.13,26.16,26.11,26.13,35000.0,19.7771,19.7998,19.762,19.7771,35000.0
2005-07-14 15:00:00,26.13,26.16,26.13,26.14,36600.0,19.7771,19.7998,19.7771,19.7847,36600.0
2005-07-14 15:05:00,26.14,26.22,26.14,26.2,58400.0,19.7847,19.8452,19.7847,19.8301,58400.0
2005-07-14 15:10:00,26.2,26.2,26.18,26.18,33000.0,19.8301,19.8301,19.815,19.815,33000.0
2005-07-14 15:15:00,26.18,26.22,26.18,26.21,40400.0,19.815,19.8452,19.815,19.8377,40400.0
2005-07-14 15:20:00,26.21,26.24,26.21,26.23,57000.0,19.8377,19.8604,19.8377,19.8528,57000.0
2005-07-14 15:25:00,26.22,26.25,26.21,26.22,64600.0,19.8452,19.8679,19.8377,19.8452,64600.0
2005-07-14 15:30:00,26.21,26.25,26.21,26.25,89400.0,19.8377,19.8679,19.8377,19.8679,89400.0
2005-07-14 15:35:00,26.25,26.25,26.23,26.23,26000.0,19.8679,19.8679,19.8528,19.8528,26000.0
2005-07-14 15:40:00,26.24,26.24,26.22,26.23,35200.0,19.8604,19.8604,19.8452,19.8528,35200.0
2005-07-14 15:45:00,26.23,26.24,26.22,26.23,48800.0,19.8528,19.8604,19.8452,19.8528,48800.0
2005-07-14 15:50:00,26.23,26.25,26.22,26.23,78200.0,19.8528,19.8679,19.8452,19.8528,78200.0
2005-07-14 15:55:00,26.24,26.24,26.21,26.23,101600.0,19.8604,19.8604,19.8377,19.8528,101600.0
2005-07-15 09:30:00,26.35,26.36,26.25,26.33,1712000.0,19.9436,19.9512,19.8679,19.9285,1712000.0
2005-07-15 09:35:00,26.35,26.4,26.31,26.35,136400.0,19.9436,19.9815,19.9134,19.9436,136400.0
2005-07-15 09:40:00,26.33,26.35,26.27,26.29,72200.0,19.9285,19.9436,19.8831,19.8982,72200.0
2005-07-15 09:45:00,26.29,26.38,26.28,26.38,86800.0,19.8982,19.9663,19.8906,19.9663,86800.0
2005-07-15 09:50:00,26.38,26.4,26.28,26.28,79200.0,19.9663,19.9815,19.8906,19.8906,79200.0
2005-07-15 09:55:00,26.29,26.31,26.25,26.28,52800.0,19.8982,19.9134,19.8679,19.8906,52800.0
2005-07-15 10:00:00,26.29,26.34,26.27,26.33,43200.0,19.8982,19.9361,19.8831,19.9285,43200.0
2005-07-15 10:05:00,26.34,26.4,26.33,26.38,37200.0,19.9361,19.9815,19.9285,19.9663,37200.0
2005-07-15 10:10:00,26.38,26.38,26.3,26.31,32000.0,19.9663,19.9663,19.9058,19.9134,32000.0
2005-07-15 10:15:00,26.31,26.36,26.28,26.34,48800.0,19.9134,19.9512,19.8906,19.9361,48800.0
2005-07-15 10:20:00,26.34,26.39,26.33,26.35,97000.0,19.9361,19.9739,19.9285,19.9436,97000.0
2005-07-15 10:25:00,26.34,26.35,26.32,26.32,36200.0,19.9361,19.9436,19.9209,19.9209,36200.0
2005-07-15 10:30:00,26.34,26.35,26.31,26.34,89600.0,19.9361,19.9436,19.9134,19.9361,89600.0
2005-07-15 10:35:00,26.34,26.43,26.34,26.41,63600.0,19.9361,20.0042,19.9361,19.989,63600.0
2005-07-15 10:40:00,26.41,26.41,26.35,26.36,42400.0,19.989,19.989,19.9436,19.9512,42400.0
2005-07-15 10:45:00,26.36,26.42,26.36,26.41,33200.0,19.9512,19.9966,19.9512,19.989,33200.0
2005-07-15 10:50:00,26.42,26.44,26.41,26.44,26200.0,19.9966,20.0117,19.989,20.0117,26200.0
2005-07-15 10:55:00,26.44,26.45,26.42,26.43,30800.0,20.0117,20.0193,19.9966,20.0042,30800.0
2005-07-15 11:00:00,26.44,26.48,26.43,26.44,65400.0,20.0117,20.042,20.0042,20.0117,65400.0
2005-07-15 11:05:00,26.43,26.47,26.43,26.46,50000.0,20.0042,20.0345,20.0042,20.0269,50000.0
2005-07-15 11:10:00,26.47,26.47,26.45,26.47,26200.0,20.0345,20.0345,20.0193,20.0345,26200.0
2005-07-15 11:15:00,26.47,26.48,26.47,26.48,18200.0,20.0345,20.042,20.0345,20.042,18200.0
2005-07-15 11:20:00,26.48,26.49,26.47,26.49,38800.0,20.042,20.0496,20.0345,20.0496,38800.0
2005-07-15 11:25:00,26.48,26.5,26.48,26.5,62800.0,20.042,20.0572,20.042,20.0572,62800.0
2005-07-15 11:30:00,26.49,26.5,26.48,26.48,37600.0,20.0496,20.0572,20.042,20.042,37600.0
2005-07-15 11:35:00,26.48,26.48,26.45,26.46,29400.0,20.042,20.042,20.0193,20.0269,29400.0
2005-07-15 11:40:00,26.46,26.46,26.38,26.38,54400.0,20.0269,20.0269,19.9663,19.9663,54400.0
2005-07-15 11:45:00,26.38,26.42,26.38,26.41,29800.0,19.9663,19.9966,19.9663,19.989,29800.0
2005-07-15 11:50:00,26.41,26.41,26.38,26.38,37800.0,19.989,19.989,19.9663,19.9663,37800.0
2005-07-15 11:55:00,26.38,26.38,26.36,26.38,36400.0,19.9663,19.9663,19.9512,19.9663,36400.0
2005-07-15 12:00:00,26.38,26.38,26.32,26.34,37000.0,19.9663,19.9663,19.9209,19.9361,37000.0
2005-07-15 12:05:00,26.34,26.39,26.33,26.39,50000.0,19.9361,19.9739,19.9285,19.9739,50000.0
2005-07-15 12:10:00,26.38,26.38,26.36,26.37,37200.0,19.9663,19.9663,19.9512,19.9588,37200.0
2005-07-15 12:15:00,26.37,26.38,26.35,26.37,52600.0,19.9588,19.9663,19.9436,19.9588,52600.0
2005-07-15 12:20:00,26.36,26.37,26.34,26.37,16200.0,19.9512,19.9588,19.9361,19.9588,16200.0
2005-07-15 12:25:00,26.37,26.37,26.36,26.37,14200.0,19.9588,19.9588,19.9512,19.9588,14200.0
2005-07-15 12:30:00,26.37,26.38,26.35,26.37,49600.0,19.9588,19.9663,19.9436,19.9588,49600.0
2005-07-15 12:35:00,26.37,26.38,26.35,26.36,19200.0,19.9588,19.9663,19.9436,19.9512,19200.0
2005-07-15 12:40:00,26.36,26.37,26.33,26.35,36800.0,19.9512,19.9588,19.9285,19.9436,36800.0
2005-07-15 12:45:00,26.36,26.38,26.34,26.36,32400.0,19.9512,19.9663,19.9361,19.9512,32400.0
2005-07-15 12:50:00,26.36,26.36,26.33,26.33,18000.0,19.9512,19.9512,19.9285,19.9285,18000.0
2005-07-15 12:55:00,26.33,26.36,26.33,26.36,31000.0,19.9285,19.9512,19.9285,19.9512,31000.0
2005-07-15 13:00:00,26.36,26.38,26.34,26.38,35800.0,19.9512,19.9663,19.9361,19.9663,35800.0
2005-07-15 13:05:00,26.37,26.39,26.36,26.37,50800.0,19.9588,19.9739,19.9512,19.9588,50800.0
2005-07-15 13:10:00,26.38,26.41,26.36,26.38,58400.0,19.9663,19.989,19.9512,19.9663,58400.0
2005-07-15 13:15:00,26.38,26.39,26.38,26.39,15600.0,19.9663,19.9739,19.9663,19.9739,15600.0
2005-07-15 13:20:00,26.39,26.4,26.38,26.39,37600.0,19.9739,19.9815,19.9663,19.9739,37600.0
2005-07-15 13:25:00,26.38,26.38,26.37,26.38,31600.0,19.9663,19.9663,19.9588,19.9663,31600.0
2005-07-15 13:30:00,26.38,26.39,26.35,26.37,30000.0,19.9663,19.9739,19.9436,19.9588,30000.0
2005-07-15 13:35:00,26.37,26.39,26.36,26.39,62600.0,19.9588,19.9739,19.9512,19.9739,62600.0
2005-07-15 13:40:00,26.39,26.4,26.35,26.36,35000.0,19.9739,19.9815,19.9436,19.9512,35000.0
2005-07-15 13:45:00,26.36,26.38,26.36,26.38,23800.0,19.9512,19.9663,19.9512,19.9663,23800.0
2005-07-15 13:50:00,26.37,26.38,26.36,26.38,29600.0,19.9588,19.9663,19.9512,19.9663,29600.0
2005-07-15 13:55:00,26.38,26.38,26.36,26.37,25000.0,19.9663,19.9663,19.9512,19.9588,25000.0
2005-07-15 14:00:00,26.37,26.38,26.35,26.38,41600.0,19.9588,19.9663,19.9436,19.9663,41600.0
2005-07-15 14:05:00,26.37,26.38,26.35,26.35,32800.0,19.9588,19.9663,19.9436,19.9436,32800.0
2005-07-15 14:10:00,26.35,26.36,26.34,26.34,35800.0,19.9436,19.9512,19.9361,19.9361,35800.0
2005-07-15 14:15:00,26.34,26.37,26.34,26.37,47200.0,19.9361,19.9588,19.9361,19.9588,47200.0
2005-07-15 14:20:00,26.38,26.41,26.36,26.4,36800.0,19.9663,19.989,19.9512,19.9815,36800.0
2005-07-15 14:25:00,26.4,26.41,26.39,26.4,39800.0,19.9815,19.989,19.9739,19.9815,39800.0
2005-07-15 14:30:00,26.39,26.41,26.38,26.39,13400.0,19.9739,19.989,19.9663,19.9739,13400.0
2005-07-15 14:35:00,26.39,26.45,26.38,26.43,89800.0,19.9739,20.0193,19.9663,20.0042,89800.0
2005-07-15 14:40:00,26.43,26.48,26.41,26.44,107400.0,20.0042,20.042,19.989,20.0117,107400.0
2005-07-15 14:45:00,26.44,26.45,26.43,26.45,28400.0,20.0117,20.0193,20.0042,20.0193,28400.0
2005-07-15 14:50:00,26.45,26.48,26.44,26.45,73400.0,20.0193,20.042,20.0117,20.0193,73400.0
2005-07-15 14:55:00,26.45,26.47,26.43,26.46,59600.0,20.0193,20.0345,20.0042,20.0269,59600.0
2005-07-15 15:00:00,26.46,26.47,26.42,26.43,29200.0,20.0269,20.0345,19.9966,20.0042,29200.0
2005-07-15 15:05:00,26.43,26.43,26.42,26.43,47800.0,20.0042,20.0042,19.9966,20.0042,47800.0
2005-07-15 15:10:00,26.43,26.43,26.38,26.38,52400.0,20.0042,20.0042,19.9663,19.9663,52400.0
2005-07-15 15:15:00,26.39,26.4,26.37,26.38,53000.0,19.9739,19.9815,19.9588,19.9663,53000.0
2005-07-15 15:20:00,26.38,26.42,26.38,26.41,49200.0,19.9663,19.9966,19.9663,19.989,49200.0
2005-07-15 15:25:00,26.41,26.44,26.39,26.39,68200.0,19.989,20.0117,19.9739,19.9739,68200.0
2005-07-15 15:30:00,26.39,26.39,26.36,26.39,68800.0,19.9739,19.9739,19.9512,19.9739,68800.0
2005-07-15 15:35:00,26.39,26.4,26.38,26.39,40600.0,19.9739,19.9815,19.9663,19.9739,40600.0
2005-07-15 15:40:00,26.39,26.41,26.39,26.4,40400.0,19.9739,19.989,19.9739,19.9815,40400.0
2005-07-15 15:45:00,26.39,26.39,26.35,26.35,47400.0,19.9739,19.9739,19.9436,19.9436,47400.0
2005-07-15 15:50:00,26.35,26.41,26.35,26.39,86000.0,19.9436,19.989,19.9436,19.9739,86000.0
2005-07-15 15:55:00,26.39,26.4,26.35,26.35,132000.0,19.9739,19.9815,19.9436,19.9436,132000.0
2005-07-18 09:30:00,26.22,26.24,26.1,26.11,449600.0,19.8452,19.8604,19.7544,19.762,449600.0
2005-07-18 09:35:00,26.11,26.15,26.09,26.13,63800.0,19.762,19.7923,19.7468,19.7771,63800.0
2005-07-18 09:40:00,26.13,26.19,26.08,26.11,128200.0,19.7771,19.8225,19.7393,19.762,128200.0
2005-07-18 09:45:00,26.11,26.11,26.07,26.07,104000.0,19.762,19.762,19.7317,19.7317,104000.0
2005-07-18 09:50:00,26.07,26.18,26.07,26.15,48200.0,19.7317,19.815,19.7317,19.7923,48200.0
2005-07-18 09:55:00,26.16,26.2,26.15,26.19,53400.0,19.7998,19.8301,19.7923,19.8225,53400.0
2005-07-18 10:00:00,26.17,26.18,26.11,26.15,95600.0,19.8074,19.815,19.762,19.7923,95600.0
2005-07-18 10:05:00,26.17,26.17,26.1,26.15,61800.0,19.8074,19.8074,19.7544,19.7923,61800.0
2005-07-18 10:10:00,26.15,26.23,26.14,26.16,115200.0,19.7923,19.8528,19.7847,19.7998,115200.0
2005-07-18 10:15:00,26.18,26.21,26.16,26.16,32000.0,19.815,19.8377,19.7998,19.7998,32000.0
2005-07-18 10:20:00,26.16,26.19,26.15,26.17,40000.0,19.7998,19.8225,19.7923,19.8074,40000.0
2005-07-18 10:25:00,26.18,26.23,26.15,26.17,81000.0,19.815,19.8528,19.7923,19.8074,81000.0
2005-07-18 10:30:00,26.17,26.25,26.15,26.16,58400.0,19.8074,19.8679,19.7923,19.7998,58400.0
2005-07-18 10:35:00,26.16,26.18,26.15,26.17,13800.0,19.7998,19.815,19.7923,19.8074,13800.0
2005-07-18 10:40:00,26.17,26.18,26.15,26.16,32600.0,19.8074,19.815,19.7923,19.7998,32600.0
2005-07-18 10:45:00,26.16,26.18,26.15,26.16,47200.0,19.7998,19.815,19.7923,19.7998,47200.0
2005-07-18 10:50:00,26.17,26.17,26.13,26.14,33800.0,19.8074,19.8074,19.7771,19.7847,33800.0
2005-07-18 10:55:00,26.13,26.14,26.13,26.13,216600.0,19.7771,19.7847,19.7771,19.7771,216600.0
2005-07-18 11:00:00,26.13,26.13,26.1,26.13,21600.0,19.7771,19.7771,19.7544,19.7771,21600.0
2005-07-18 11:05:00,26.13,26.15,26.13,26.14,34400.0,19.7771,19.7923,19.7771,19.7847,34400.0
2005-07-18 11:10:00,26.14,26.15,26.13,26.15,26400.0,19.7847,19.7923,19.7771,19.7923,26400.0
2005-07-18 11:15:00,26.15,26.19,26.14,26.16,42600.0,19.7923,19.8225,19.7847,19.7998,42600.0
2005-07-18 11:20:00,26.15,26.17,26.13,26.14,49200.0,19.7923,19.8074,19.7771,19.7847,49200.0
2005-07-18 11:25:00,26.14,26.18,26.14,26.15,15000.0,19.7847,19.815,19.7847,19.7923,15000.0
2005-07-18 11:30:00,26.15,26.17,26.15,26.15,18400.0,19.7923,19.8074,19.7923,19.7923,18400.0
2005-07-18 11:35:00,26.15,26.16,26.13,26.15,19600.0,19.7923,19.7998,19.7771,19.7923,19600.0
2005-07-18 11:40:00,26.17,26.18,26.14,26.14,16400.0,19.8074,19.815,19.7847,19.7847,16400.0
2005-07-18 11:45:00,26.14,26.16,26.14,26.14,19600.0,19.7847,19.7998,19.7847,19.7847,19600.0
2005-07-18 11:50:00,26.14,26.16,26.14,26.14,26400.0,19.7847,19.7998,19.7847,19.7847,26400.0
2005-07-18 11:55:00,26.15,26.15,26.14,26.15,20200.0,19.7923,19.7923,19.7847,19.7923,20200.0
2005-07-18 12:00:00,26.15,26.16,26.14,26.15,34800.0,19.7923,19.7998,19.7847,19.7923,34800.0
2005-07-18 12:05:00,26.15,26.16,26.15,26.15,27400.0,19.7923,19.7998,19.7923,19.7923,27400.0
2005-07-18 12:10:00,26.15,26.16,26.13,26.16,46000.0,19.7923,19.7998,19.7771,19.7998,46000.0
2005-07-18 12:15:00,26.15,26.16,26.15,26.15,23600.0,19.7923,19.7998,19.7923,19.7923,23600.0
2005-07-18 12:20:00,26.16,26.16,26.15,26.16,34200.0,19.7998,19.7998,19.7923,19.7998,34200.0
2005-07-18 12:25:00,26.16,26.17,26.11,26.15,40800.0,19.7998,19.8074,19.762,19.7923,40800.0
2005-07-18 12:30:00,26.14,26.16,26.13,26.15,13600.0,19.7847,19.7998,19.7771,19.7923,13600.0
2005-07-18 12:35:00,26.16,26.18,26.15,26.18,42000.0,19.7998,19.815,19.7923,19.815,42000.0
2005-07-18 12:40:00,26.17,26.18,26.17,26.17,12400.0,19.8074,19.815,19.8074,19.8074,12400.0
2005-07-18 12:45:00,26.18,26.18,26.17,26.17,12400.0,19.815,19.815,19.8074,19.8074,12400.0
2005-07-18 12:50:00,26.17,26.17,26.15,26.17,17200.0,19.8074,19.8074,19.7923,19.8074,17200.0
2005-07-18 12:55:00,26.17,26.18,26.16,26.17,12200.0,19.8074,19.815,19.7998,19.8074,12200.0
2005-07-18 13:00:00,26.16,26.17,26.16,26.16,9400.0,19.7998,19.8074,19.7998,19.7998,9400.0
2005-07-18 13:05:00,26.16,26.17,26.14,26.14,13800.0,19.7998,19.8074,19.7847,19.7847,13800.0
2005-07-18 13:10:00,26.14,26.14,26.11,26.13,14400.0,19.7847,19.7847,19.762,19.7771,14400.0
2005-07-18 13:15:00,26.13,26.15,26.13,26.14,10400.0,19.7771,19.7923,19.7771,19.7847,10400.0
2005-07-18 13:20:00,26.14,26.16,26.14,26.16,15200.0,19.7847,19.7998,19.7847,19.7998,15200.0
2005-07-18 13:25:00,26.16,26.16,26.15,26.15,37600.0,19.7998,19.7998,19.7923,19.7923,37600.0
2005-07-18 13:30:00,26.15,26.2,26.13,26.18,47800.0,19.7923,19.8301,19.7771,19.815,47800.0
2005-07-18 13:35:00,26.18,26.22,26.17,26.21,41000.0,19.815,19.8452,19.8074,19.8377,41000.0
2005-07-18 13:40:00,26.22,26.25,26.2,26.22,39800.0,19.8452,19.8679,19.8301,19.8452,39800.0
2005-07-18 13:45:00,26.22,26.25,26.2,26.22,56600.0,19.8452,19.8679,19.8301,19.8452,56600.0
2005-07-18 13:50:00,26.22,26.22,26.21,26.22,12800.0,19.8452,19.8452,19.8377,19.8452,12800.0
2005-07-18 13:55:00,26.22,26.22,26.22,26.22,5000.0,19.8452,19.8452,19.8452,19.8452,5000.0
2005-07-18 14:00:00,26.22,26.23,26.22,26.23,22200.0,19.8452,19.8528,19.8452,19.8528,22200.0
2005-07-18 14:05:00,26.23,26.23,26.18,26.2,24800.0,19.8528,19.8528,19.815,19.8301,24800.0
2005-07-18 14:10:00,26.2,26.21,26.2,26.21,11200.0,19.8301,19.8377,19.8301,19.8377,11200.0
2005-07-18 14:15:00,26.21,26.23,26.21,26.23,30400.0,19.8377,19.8528,19.8377,19.8528,30400.0
2005-07-18 14:20:00,26.23,26.23,26.21,26.21,6600.0,19.8528,19.8528,19.8377,19.8377,6600.0
2005-07-18 14:25:00,26.21,26.23,26.21,26.22,14000.0,19.8377,19.8528,19.8377,19.8452,14000.0
2005-07-18 14:30:00,26.22,26.25,26.21,26.24,23800.0,19.8452,19.8679,19.8377,19.8604,23800.0
2005-07-18 14:35:00,26.24,26.24,26.2,26.22,11800.0,19.8604,19.8604,19.8301,19.8452,11800.0
2005-07-18 14:40:00,26.22,26.23,26.22,26.22,31400.0,19.8452,19.8528,19.8452,19.8452,31400.0
2005-07-18 14:45:00,26.23,26.24,26.21,26.23,19000.0,19.8528,19.8604,19.8377,19.8528,19000.0
2005-07-18 14:50:00,26.23,26.24,26.21,26.22,28800.0,19.8528,19.8604,19.8377,19.8452,28800.0
2005-07-18 14:55:00,26.21,26.23,26.2,26.2,19600.0,19.8377,19.8528,19.8301,19.8301,19600.0
2005-07-18 15:00:00,26.2,26.24,26.17,26.18,111200.0,19.8301,19.8604,19.8074,19.815,111200.0
2005-07-18 15:05:00,26.18,26.24,26.18,26.18,31400.0,19.815,19.8604,19.815,19.815,31400.0
2005-07-18 15:10:00,26.2,26.23,26.18,26.22,45600.0,19.8301,19.8528,19.815,19.8452,45600.0
2005-07-18 15:15:00,26.22,26.23,26.21,26.22,33200.0,19.8452,19.8528,19.8377,19.8452,33200.0
2005-07-18 15:20:00,26.23,26.24,26.22,26.22,42000.0,19.8528,19.8604,19.8452,19.8452,42000.0
2005-07-18 15:25:00,26.22,26.22,26.17,26.18,65200.0,19.8452,19.8452,19.8074,19.815,65200.0
2005-07-18 15:30:00,26.18,26.23,26.18,26.21,64000.0,19.815,19.8528,19.815,19.8377,64000.0
2005-07-18 15:35:00,26.21,26.21,26.2,26.2,39600.0,19.8377,19.8377,19.8301,19.8301,39600.0
2005-07-18 15:40:00,26.2,26.2,26.18,26.18,35600.0,19.8301,19.8301,19.815,19.815,35600.0
2005-07-18 15:45:00,26.18,26.2,26.16,26.17,58600.0,19.815,19.8301,19.7998,19.8074,58600.0
2005-07-18 15:50:00,26.18,26.18,26.16,26.17,60800.0,19.815,19.815,19.7998,19.8074,60800.0
2005-07-18 15:55:00,26.17,26.2,26.17,26.17,147400.0,19.8074,19.8301,19.8074,19.8074,147400.0
2005-07-19 09:30:00,26.13,26.18,26.01,26.16,373000.0,19.7771,19.815,19.6863,19.7998,373000.0
2005-07-19 09:35:00,26.16,26.18,26.08,26.09,78600.0,19.7998,19.815,19.7393,19.7468,78600.0
2005-07-19 09:40:00,26.09,26.11,26.04,26.04,84000.0,19.7468,19.762,19.709,19.709,84000.0
2005-07-19 09:45:00,26.04,26.15,26.04,26.14,63600.0,19.709,19.7923,19.709,19.7847,63600.0
2005-07-19 09:50:00,26.14,26.15,26.11,26.15,85600.0,19.7847,19.7923,19.762,19.7923,85600.0
2005-07-19 09:55:00,26.16,26.22,26.14,26.21,104800.0,19.7998,19.8452,19.7847,19.8377,104800.0
2005-07-19 10:00:00,26.21,26.22,26.16,26.18,47000.0,19.8377,19.8452,19.7998,19.815,47000.0
2005-07-19 10:05:00,26.18,26.18,26.14,26.14,48600.0,19.815,19.815,19.7847,19.7847,48600.0
2005-07-19 10:10:00,26.14,26.17,26.11,26.16,51200.0,19.7847,19.8074,19.762,19.7998,51200.0
2005-07-19 10:15:00,26.16,26.18,26.13,26.13,46200.0,19.7998,19.815,19.7771,19.7771,46200.0
2005-07-19 10:20:00,26.14,26.18,26.13,26.18,37000.0,19.7847,19.815,19.7771,19.815,37000.0
2005-07-19 10:25:00,26.18,26.25,26.16,26.17,79800.0,19.815,19.8679,19.7998,19.8074,79800.0
2005-07-19 10:30:00,26.16,26.17,26.13,26.13,67600.0,19.7998,19.8074,19.7771,19.7771,67600.0
2005-07-19 10:35:00,26.13,26.14,26.02,26.03,66000.0,19.7771,19.7847,19.6939,19.7014,66000.0
2005-07-19 10:40:00,26.03,26.18,26.0,26.0,103600.0,19.7014,19.815,19.6787,19.6787,103600.0
2005-07-19 10:45:00,26.02,26.04,26.0,26.0,76800.0,19.6939,19.709,19.6787,19.6787,76800.0
2005-07-19 10:50:00,26.0,26.0,25.88,25.89,120200.0,19.6787,19.6787,19.5879,19.5955,120200.0
2005-07-19 10:55:00,25.89,25.98,25.88,25.93,175200.0,19.5955,19.6636,19.5879,19.6257,175200.0
2005-07-19 11:00:00,25.94,25.97,25.92,25.97,222600.0,19.6333,19.656,19.6182,19.656,222600.0
2005-07-19 11:05:00,25.97,25.99,25.95,25.95,60200.0,19.656,19.6712,19.6409,19.6409,60200.0
2005-07-19 11:10:00,25.95,25.95,25.93,25.93,48600.0,19.6409,19.6409,19.6257,19.6257,48600.0
2005-07-19 11:15:00,25.93,25.96,25.88,25.88,173800.0,19.6257,19.6484,19.5879,19.5879,173800.0
2005-07-19 11:20:00,25.88,25.91,25.88,25.89,68400.0,19.5879,19.6106,19.5879,19.5955,68400.0
2005-07-19 11:25:00,25.89,26.0,25.87,25.9,69200.0,19.5955,19.6787,19.5803,19.603,69200.0
2005-07-19 11:30:00,25.9,25.91,25.88,25.89,36600.0,19.603,19.6106,19.5879,19.5955,36600.0
2005-07-19 11:35:00,25.89,25.91,25.87,25.87,38600.0,19.5955,19.6106,19.5803,19.5803,38600.0
2005-07-19 11:40:00,25.86,25.89,25.86,25.86,81400.0,19.5728,19.5955,19.5728,19.5728,81400.0
2005-07-19 11:45:00,25.86,25.89,25.81,25.83,116400.0,19.5728,19.5955,19.5349,19.5501,116400.0
2005-07-19 11:50:00,25.83,25.85,25.82,25.84,66200.0,19.5501,19.5652,19.5425,19.5576,66200.0
2005-07-19 11:55:00,25.83,25.85,25.79,25.79,63400.0,19.5501,19.5652,19.5198,19.5198,63400.0
2005-07-19 12:00:00,25.8,25.81,25.78,25.78,60400.0,19.5273,19.5349,19.5122,19.5122,60400.0
2005-07-19 12:05:00,25.78,25.79,25.75,25.78,38000.0,19.5122,19.5198,19.4895,19.5122,38000.0
2005-07-19 12:10:00,25.79,25.8,25.77,25.78,31000.0,19.5198,19.5273,19.5046,19.5122,31000.0
2005-07-19 12:15:00,25.76,25.78,25.72,25.75,84000.0,19.4971,19.5122,19.4668,19.4895,84000.0
2005-07-19 12:20:00,25.75,25.75,25.72,25.72,58000.0,19.4895,19.4895,19.4668,19.4668,58000.0
2005-07-19 12:25:00,25.72,25.74,25.7,25.71,45600.0,19.4668,19.4819,19.4517,19.4592,45600.0
2005-07-19 12:30:00,25.72,25.75,25.71,25.75,34800.0,19.4668,19.4895,19.4592,19.4895,34800.0
2005-07-19 12:35:00,25.75,25.81,25.75,25.8,73000.0,19.4895,19.5349,19.4895,19.5273,73000.0
2005-07-19 12:40:00,25.8,25.81,25.77,25.78,61600.0,19.5273,19.5349,19.5046,19.5122,61600.0
2005-07-19 12:45:00,25.78,25.79,25.77,25.78,47000.0,19.5122,19.5198,19.5046,19.5122,47000.0
2005-07-19 12:50:00,25.78,25.8,25.78,25.79,41800.0,19.5122,19.5273,19.5122,19.5198,41800.0
2005-07-19 12:55:00,25.79,25.8,25.79,25.8,30400.0,19.5198,19.5273,19.5198,19.5273,30400.0
2005-07-19 13:00:00,25.8,25.81,25.78,25.79,62600.0,19.5273,19.5349,19.5122,19.5198,62600.0
2005-07-19 13:05:00,25.79,25.8,25.79,25.8,42600.0,19.5198,19.5273,19.5198,19.5273,42600.0
2005-07-19 13:10:00,25.8,25.8,25.77,25.77,37200.0,19.5273,19.5273,19.5046,19.5046,37200.0
2005-07-19 13:15:00,25.77,25.79,25.77,25.77,39000.0,19.5046,19.5198,19.5046,19.5046,39000.0
2005-07-19 13:20:00,25.77,25.78,25.75,25.76,45400.0,19.5046,19.5122,19.4895,19.4971,45400.0
2005-07-19 13:25:00,25.75,25.77,25.73,25.75,37200.0,19.4895,19.5046,19.4744,19.4895,37200.0
2005-07-19 13:30:00,25.76,25.81,25.76,25.8,52400.0,19.4971,19.5349,19.4971,19.5273,52400.0
2005-07-19 13:35:00,25.8,25.8,25.79,25.8,37400.0,19.5273,19.5273,19.5198,19.5273,37400.0
2005-07-19 13:40:00,25.8,25.81,25.79,25.79,38400.0,19.5273,19.5349,19.5198,19.5198,38400.0
2005-07-19 13:45:00,25.79,25.8,25.75,25.75,82000.0,19.5198,19.5273,19.4895,19.4895,82000.0
2005-07-19 13:50:00,25.75,25.78,25.75,25.78,43000.0,19.4895,19.5122,19.4895,19.5122,43000.0
2005-07-19 13:55:00,25.77,25.79,25.76,25.78,57200.0,19.5046,19.5198,19.4971,19.5122,57200.0
2005-07-19 14:00:00,25.78,25.78,25.72,25.73,86600.0,19.5122,19.5122,19.4668,19.4744,86600.0
2005-07-19 14:05:00,25.72,25.77,25.7,25.77,37000.0,19.4668,19.5046,19.4517,19.5046,37000.0
2005-07-19 14:10:00,25.76,25.78,25.75,25.77,23600.0,19.4971,19.5122,19.4895,19.5046,23600.0
2005-07-19 14:15:00,25.77,25.81,25.77,25.81,56400.0,19.5046,19.5349,19.5046,19.5349,56400.0
2005-07-19 14:20:00,25.81,25.84,25.81,25.82,38000.0,19.5349,19.5576,19.5349,19.5425,38000.0
2005-07-19 14:25:00,25.82,25.83,25.78,25.82,75400.0,19.5425,19.5501,19.5122,19.5425,75400.0
2005-07-19 14:30:00,25.83,25.84,25.81,25.82,50800.0,19.5501,19.5576,19.5349,19.5425,50800.0
2005-07-19 14:35:00,25.81,25.85,25.78,25.79,131400.0,19.5349,19.5652,19.5122,19.5198,131400.0
2005-07-19 14:40:00,25.78,25.81,25.76,25.8,27800.0,19.5122,19.5349,19.4971,19.5273,27800.0
2005-07-19 14:45:00,25.8,25.82,25.8,25.8,36800.0,19.5273,19.5425,19.5273,19.5273,36800.0
2005-07-19 14:50:00,25.8,25.85,25.78,25.83,68400.0,19.5273,19.5652,19.5122,19.5501,68400.0
2005-07-19 14:55:00,25.83,25.84,25.81,25.81,43800.0,19.5501,19.5576,19.5349,19.5349,43800.0
2005-07-19 15:00:00,25.82,25.84,25.81,25.83,20200.0,19.5425,19.5576,19.5349,19.5501,20200.0
2005-07-19 15:05:00,25.83,25.83,25.82,25.82,11400.0,19.5501,19.5501,19.5425,19.5425,11400.0
2005-07-19 15:10:00,25.82,25.85,25.82,25.84,25200.0,19.5425,19.5652,19.5425,19.5576,25200.0
2005-07-19 15:15:00,25.84,25.87,25.8,25.82,101600.0,19.5576,19.5803,19.5273,19.5425,101600.0
2005-07-19 15:20:00,25.82,25.84,25.81,25.84,89600.0,19.5425,19.5576,19.5349,19.5576,89600.0
2005-07-19 15:25:00,25.83,25.84,25.8,25.84,39600.0,19.5501,19.5576,19.5273,19.5576,39600.0
2005-07-19 15:30:00,25.84,25.89,25.83,25.84,91800.0,19.5576,19.5955,19.5501,19.5576,91800.0
2005-07-19 15:35:00,25.84,25.88,25.84,25.85,79400.0,19.5576,19.5879,19.5576,19.5652,79400.0
2005-07-19 15:40:00,25.84,25.86,25.82,25.83,85600.0,19.5576,19.5728,19.5425,19.5501,85600.0
2005-07-19 15:45:00,25.83,25.85,25.82,25.85,107400.0,19.5501,19.5652,19.5425,19.5652,107400.0
2005-07-19 15:50:00,25.85,25.85,25.78,25.79,82200.0,19.5652,19.5652,19.5122,19.5198,82200.0
2005-07-19 15:55:00,25.79,25.82,25.77,25.81,125200.0,19.5198,19.5425,19.5046,19.5349,125200.0
2005-07-20 09:30:00,25.75,25.85,25.72,25.83,275800.0,19.4895,19.5652,19.4668,19.5501,275800.0
2005-07-20 09:35:00,25.85,25.9,25.83,25.89,57400.0,19.5652,19.603,19.5501,19.5955,57400.0
2005-07-20 09:40:00,25.89,25.91,25.84,25.86,147400.0,19.5955,19.6106,19.5576,19.5728,147400.0
2005-07-20 09:45:00,25.85,25.85,25.74,25.8,119000.0,19.5652,19.5652,19.4819,19.5273,119000.0
2005-07-20 09:50:00,25.8,25.84,25.75,25.8,91600.0,19.5273,19.5576,19.4895,19.5273,91600.0
2005-07-20 09:55:00,25.8,25.88,25.78,25.84,37000.0,19.5273,19.5879,19.5122,19.5576,37000.0
2005-07-20 10:00:00,25.85,25.85,25.75,25.8,50000.0,19.5652,19.5652,19.4895,19.5273,50000.0
2005-07-20 10:05:00,25.8,25.8,25.73,25.73,126200.0,19.5273,19.5273,19.4744,19.4744,126200.0
2005-07-20 10:10:00,25.74,25.75,25.7,25.7,44800.0,19.4819,19.4895,19.4517,19.4517,44800.0
2005-07-20 10:15:00,25.69,25.71,25.66,25.68,40400.0,19.4441,19.4592,19.4214,19.4365,40400.0
2005-07-20 10:20:00,25.68,25.74,25.66,25.74,37800.0,19.4365,19.4819,19.4214,19.4819,37800.0
2005-07-20 10:25:00,25.74,25.75,25.71,25.75,45200.0,19.4819,19.4895,19.4592,19.4895,45200.0
2005-07-20 10:30:00,25.75,25.82,25.75,25.82,59600.0,19.4895,19.5425,19.4895,19.5425,59600.0
2005-07-20 10:35:00,25.81,25.81,25.75,25.78,39800.0,19.5349,19.5349,19.4895,19.5122,39800.0
2005-07-20 10:40:00,25.77,25.79,25.72,25.72,59400.0,19.5046,19.5198,19.4668,19.4668,59400.0
2005-07-20 10:45:00,25.71,25.72,25.7,25.72,28400.0,19.4592,19.4668,19.4517,19.4668,28400.0
2005-07-20 10:50:00,25.71,25.8,25.71,25.79,22400.0,19.4592,19.5273,19.4592,19.5198,22400.0
2005-07-20 10:55:00,25.79,25.79,25.75,25.76,22000.0,19.5198,19.5198,19.4895,19.4971,22000.0
2005-07-20 11:00:00,25.77,25.88,25.77,25.85,120200.0,19.5046,19.5879,19.5046,19.5652,120200.0
2005-07-20 11:05:00,25.86,25.9,25.84,25.9,37800.0,19.5728,19.603,19.5576,19.603,37800.0
2005-07-20 11:10:00,25.89,25.9,25.86,25.89,34000.0,19.5955,19.603,19.5728,19.5955,34000.0
2005-07-20 11:15:00,25.9,25.97,25.9,25.93,105600.0,19.603,19.656,19.603,19.6257,105600.0
2005-07-20 11:20:00,25.97,26.05,25.97,26.03,155800.0,19.656,19.7166,19.656,19.7014,155800.0
2005-07-20 11:25:00,26.03,26.04,26.02,26.03,332000.0,19.7014,19.709,19.6939,19.7014,332000.0
2005-07-20 11:30:00,26.03,26.05,26.03,26.04,70800.0,19.7014,19.7166,19.7014,19.709,70800.0
2005-07-20 11:35:00,26.03,26.03,25.98,25.99,35800.0,19.7014,19.7014,19.6636,19.6712,35800.0
2005-07-20 11:40:00,25.98,25.99,25.96,25.97,20800.0,19.6636,19.6712,19.6484,19.656,20800.0
2005-07-20 11:45:00,25.98,26.0,25.98,26.0,37800.0,19.6636,19.6787,19.6636,19.6787,37800.0
2005-07-20 11:50:00,26.0,26.0,25.98,25.99,41600.0,19.6787,19.6787,19.6636,19.6712,41600.0
2005-07-20 11:55:00,26.0,26.02,25.99,26.01,45800.0,19.6787,19.6939,19.6712,19.6863,45800.0
2005-07-20 12:00:00,26.01,26.02,25.97,25.98,36800.0,19.6863,19.6939,19.656,19.6636,36800.0
2005-07-20 12:05:00,25.98,25.98,25.93,25.93,16800.0,19.6636,19.6636,19.6257,19.6257,16800.0
2005-07-20 12:10:00,25.94,26.0,25.93,26.0,32200.0,19.6333,19.6787,19.6257,19.6787,32200.0
2005-07-20 12:15:00,25.96,26.0,25.92,25.92,78000.0,19.6484,19.6787,19.6182,19.6182,78000.0
2005-07-20 12:20:00,25.93,25.97,25.9,25.97,39000.0,19.6257,19.656,19.603,19.656,39000.0
2005-07-20 12:25:00,25.97,26.0,25.95,26.0,23800.0,19.656,19.6787,19.6409,19.6787,23800.0
2005-07-20 12:30:00,25.99,26.0,25.95,26.0,47600.0,19.6712,19.6787,19.6409,19.6787,47600.0
2005-07-20 12:35:00,26.0,26.0,25.95,25.96,20200.0,19.6787,19.6787,19.6409,19.6484,20200.0
2005-07-20 12:40:00,25.95,25.96,25.95,25.95,38600.0,19.6409,19.6484,19.6409,19.6409,38600.0
2005-07-20 12:45:00,25.95,25.99,25.95,25.99,17000.0,19.6409,19.6712,19.6409,19.6712,17000.0
2005-07-20 12:50:00,25.98,25.99,25.98,25.99,25000.0,19.6636,19.6712,19.6636,19.6712,25000.0
2005-07-20 12:55:00,25.99,26.0,25.98,26.0,55800.0,19.6712,19.6787,19.6636,19.6787,55800.0
2005-07-20 13:00:00,26.0,26.0,25.98,25.98,16400.0,19.6787,19.6787,19.6636,19.6636,16400.0
2005-07-20 13:05:00,25.99,25.99,25.97,25.97,28600.0,19.6712,19.6712,19.656,19.656,28600.0
2005-07-20 13:10:00,25.97,25.98,25.97,25.97,39600.0,19.656,19.6636,19.656,19.656,39600.0
2005-07-20 13:15:00,25.98,26.0,25.97,25.99,149400.0,19.6636,19.6787,19.656,19.6712,149400.0
2005-07-20 13:20:00,25.99,26.0,25.99,26.0,70000.0,19.6712,19.6787,19.6712,19.6787,70000.0
2005-07-20 13:25:00,26.0,26.0,25.98,25.99,58400.0,19.6787,19.6787,19.6636,19.6712,58400.0
2005-07-20 13:30:00,25.99,26.01,25.99,26.0,72800.0,19.6712,19.6863,19.6712,19.6787,72800.0
2005-07-20 13:35:00,26.0,26.03,26.0,26.0,90400.0,19.6787,19.7014,19.6787,19.6787,90400.0
2005-07-20 13:40:00,26.0,26.05,26.0,26.05,133400.0,19.6787,19.7166,19.6787,19.7166,133400.0
2005-07-20 13:45:00,26.04,26.05,26.03,26.05,127000.0,19.709,19.7166,19.7014,19.7166,127000.0
2005-07-20 13:50:00,26.05,26.05,26.0,26.05,38000.0,19.7166,19.7166,19.6787,19.7166,38000.0
2005-07-20 13:55:00,26.04,26.04,26.0,26.0,52200.0,19.709,19.709,19.6787,19.6787,52200.0
2005-07-20 14:00:00,26.02,26.04,26.0,26.02,31000.0,19.6939,19.709,19.6787,19.6939,31000.0
2005-07-20 14:05:00,26.03,26.03,26.01,26.03,41400.0,19.7014,19.7014,19.6863,19.7014,41400.0
2005-07-20 14:10:00,26.03,26.03,25.99,26.0,55000.0,19.7014,19.7014,19.6712,19.6787,55000.0
2005-07-20 14:15:00,26.01,26.05,26.0,26.03,100200.0,19.6863,19.7166,19.6787,19.7014,100200.0
2005-07-20 14:20:00,26.03,26.06,26.03,26.04,61400.0,19.7014,19.7241,19.7014,19.709,61400.0
2005-07-20 14:25:00,26.05,26.05,26.02,26.02,102600.0,19.7166,19.7166,19.6939,19.6939,102600.0
2005-07-20 14:30:00,26.03,26.09,26.02,26.05,61600.0,19.7014,19.7468,19.6939,19.7166,61600.0
2005-07-20 14:35:00,26.04,26.05,26.01,26.01,31000.0,19.709,19.7166,19.6863,19.6863,31000.0
2005-07-20 14:40:00,26.01,26.02,25.94,25.98,57200.0,19.6863,19.6939,19.6333,19.6636,57200.0
2005-07-20 14:45:00,25.99,26.0,25.99,26.0,20800.0,19.6712,19.6787,19.6712,19.6787,20800.0
2005-07-20 14:50:00,26.0,26.0,25.95,25.96,50600.0,19.6787,19.6787,19.6409,19.6484,50600.0
2005-07-20 14:55:00,25.96,25.99,25.95,25.99,17200.0,19.6484,19.6712,19.6409,19.6712,17200.0
2005-07-20 15:00:00,25.99,26.0,25.98,26.0,36200.0,19.6712,19.6787,19.6636,19.6787,36200.0
2005-07-20 15:05:00,25.99,26.03,25.99,26.03,56000.0,19.6712,19.7014,19.6712,19.7014,56000.0
2005-07-20 15:10:00,26.03,26.04,25.97,25.98,38000.0,19.7014,19.709,19.656,19.6636,38000.0
2005-07-20 15:15:00,25.99,26.0,25.98,26.0,38600.0,19.6712,19.6787,19.6636,19.6787,38600.0
2005-07-20 15:20:00,26.0,26.0,25.98,26.0,28600.0,19.6787,19.6787,19.6636,19.6787,28600.0
2005-07-20 15:25:00,26.0,26.01,25.99,26.0,64400.0,19.6787,19.6863,19.6712,19.6787,64400.0
2005-07-20 15:30:00,26.0,26.04,26.0,26.02,77200.0,19.6787,19.709,19.6787,19.6939,77200.0
2005-07-20 15:35:00,26.02,26.04,26.0,26.01,52400.0,19.6939,19.709,19.6787,19.6863,52400.0
2005-07-20 15:40:00,26.02,26.11,26.0,26.05,139400.0,19.6939,19.762,19.6787,19.7166,139400.0
2005-07-20 15:45:00,26.05,26.06,26.03,26.03,119000.0,19.7166,19.7241,19.7014,19.7014,119000.0
2005-07-20 15:50:00,26.03,26.06,26.0,26.01,81000.0,19.7014,19.7241,19.6787,19.6863,81000.0
2005-07-20 15:55:00,26.02,26.03,26.0,26.0,163400.0,19.6939,19.7014,19.6787,19.6787,163400.0
2005-07-21 09:30:00,25.97,25.98,25.56,25.64,208600.0,19.656,19.6636,19.3457,19.4062,208600.0
2005-07-21 09:35:00,25.66,25.77,25.63,25.77,104000.0,19.4214,19.5046,19.3987,19.5046,104000.0
2005-07-21 09:40:00,25.77,25.77,25.68,25.74,116000.0,19.5046,19.5046,19.4365,19.4819,116000.0
2005-07-21 09:45:00,25.73,25.75,25.71,25.71,55000.0,19.4744,19.4895,19.4592,19.4592,55000.0
2005-07-21 09:50:00,25.72,25.74,25.67,25.68,87400.0,19.4668,19.4819,19.429,19.4365,87400.0
2005-07-21 09:55:00,25.68,25.69,25.63,25.68,77600.0,19.4365,19.4441,19.3987,19.4365,77600.0
2005-07-21 10:00:00,25.68,25.8,25.68,25.79,122400.0,19.4365,19.5273,19.4365,19.5198,122400.0
2005-07-21 10:05:00,25.8,25.85,25.78,25.82,67000.0,19.5273,19.5652,19.5122,19.5425,67000.0
2005-07-21 10:10:00,25.82,25.84,25.81,25.82,47800.0,19.5425,19.5576,19.5349,19.5425,47800.0
2005-07-21 10:15:00,25.83,25.83,25.7,25.77,95600.0,19.5501,19.5501,19.4517,19.5046,95600.0
2005-07-21 10:20:00,25.79,25.83,25.74,25.83,29600.0,19.5198,19.5501,19.4819,19.5501,29600.0
2005-07-21 10:25:00,25.84,25.84,25.75,25.75,61000.0,19.5576,19.5576,19.4895,19.4895,61000.0
2005-07-21 10:30:00,25.76,25.8,25.73,25.74,72800.0,19.4971,19.5273,19.4744,19.4819,72800.0
2005-07-21 10:35:00,25.75,25.75,25.58,25.6,148000.0,19.4895,19.4895,19.3608,19.376,148000.0
2005-07-21 10:40:00,25.59,25.64,25.5,25.64,178800.0,19.3684,19.4062,19.3003,19.4062,178800.0
2005-07-21 10:45:00,25.65,25.72,25.63,25.72,65800.0,19.4138,19.4668,19.3987,19.4668,65800.0
2005-07-21 10:50:00,25.71,25.77,25.7,25.72,60800.0,19.4592,19.5046,19.4517,19.4668,60800.0
2005-07-21 10:55:00,25.73,25.77,25.73,25.75,24400.0,19.4744,19.5046,19.4744,19.4895,24400.0
2005-07-21 11:00:00,25.76,25.77,25.75,25.77,20800.0,19.4971,19.5046,19.4895,19.5046,20800.0
2005-07-21 11:05:00,25.77,25.78,25.77,25.78,9600.0,19.5046,19.5122,19.5046,19.5122,9600.0
2005-07-21 11:10:00,25.79,25.86,25.79,25.85,28800.0,19.5198,19.5728,19.5198,19.5652,28800.0
2005-07-21 11:15:00,25.86,25.86,25.73,25.73,41200.0,19.5728,19.5728,19.4744,19.4744,41200.0
2005-07-21 11:20:00,25.73,25.74,25.69,25.71,38000.0,19.4744,19.4819,19.4441,19.4592,38000.0
2005-07-21 11:25:00,25.7,25.71,25.68,25.69,13800.0,19.4517,19.4592,19.4365,19.4441,13800.0
2005-07-21 11:30:00,25.68,25.76,25.68,25.74,69800.0,19.4365,19.4971,19.4365,19.4819,69800.0
2005-07-21 11:35:00,25.75,25.78,25.64,25.69,62600.0,19.4895,19.5122,19.4062,19.4441,62600.0
2005-07-21 11:40:00,25.7,25.75,25.67,25.67,38400.0,19.4517,19.4895,19.429,19.429,38400.0
2005-07-21 11:45:00,25.68,25.79,25.67,25.79,22600.0,19.4365,19.5198,19.429,19.5198,22600.0
2005-07-21 11:50:00,25.8,25.85,25.78,25.82,26000.0,19.5273,19.5652,19.5122,19.5425,26000.0
2005-07-21 11:55:00,25.82,25.82,25.75,25.79,35400.0,19.5425,19.5425,19.4895,19.5198,35400.0
2005-07-21 12:00:00,25.79,25.83,25.75,25.8,50800.0,19.5198,19.5501,19.4895,19.5273,50800.0
2005-07-21 12:05:00,25.8,25.85,25.8,25.83,17600.0,19.5273,19.5652,19.5273,19.5501,17600.0
2005-07-21 12:10:00,25.82,25.83,25.81,25.81,7800.0,19.5425,19.5501,19.5349,19.5349,7800.0
2005-07-21 12:15:00,25.82,25.92,25.82,25.92,55800.0,19.5425,19.6182,19.5425,19.6182,55800.0
2005-07-21 12:20:00,25.91,25.91,25.84,25.86,19400.0,19.6106,19.6106,19.5576,19.5728,19400.0
2005-07-21 12:25:00,25.85,25.89,25.81,25.89,24800.0,19.5652,19.5955,19.5349,19.5955,24800.0
2005-07-21 12:30:00,25.87,26.0,25.87,26.0,90000.0,19.5803,19.6787,19.5803,19.6787,90000.0
2005-07-21 12:35:00,26.0,26.01,25.96,25.96,63600.0,19.6787,19.6863,19.6484,19.6484,63600.0
2005-07-21 12:40:00,25.96,25.99,25.92,25.96,53600.0,19.6484,19.6712,19.6182,19.6484,53600.0
2005-07-21 12:45:00,25.96,26.0,25.96,25.98,41600.0,19.6484,19.6787,19.6484,19.6636,41600.0
2005-07-21 12:50:00,25.98,26.02,25.95,26.0,76200.0,19.6636,19.6939,19.6409,19.6787,76200.0
2005-07-21 12:55:00,25.98,25.99,25.95,25.99,32400.0,19.6636,19.6712,19.6409,19.6712,32400.0
2005-07-21 13:00:00,26.0,26.01,25.98,25.98,28600.0,19.6787,19.6863,19.6636,19.6636,28600.0
2005-07-21 13:05:00,26.0,26.0,25.97,25.97,20400.0,19.6787,19.6787,19.656,19.656,20400.0
2005-07-21 13:10:00,25.97,25.98,25.91,25.91,40000.0,19.656,19.6636,19.6106,19.6106,40000.0
2005-07-21 13:15:00,25.93,25.96,25.91,25.93,43200.0,19.6257,19.6484,19.6106,19.6257,43200.0
2005-07-21 13:20:00,25.92,25.93,25.9,25.93,14200.0,19.6182,19.6257,19.603,19.6257,14200.0
2005-07-21 13:25:00,25.92,25.93,25.91,25.91,30200.0,19.6182,19.6257,19.6106,19.6106,30200.0
2005-07-21 13:30:00,25.91,25.96,25.91,25.92,14600.0,19.6106,19.6484,19.6106,19.6182,14600.0
2005-07-21 13:35:00,25.93,25.95,25.89,25.93,45000.0,19.6257,19.6409,19.5955,19.6257,45000.0
2005-07-21 13:40:00,25.92,25.93,25.9,25.93,5200.0,19.6182,19.6257,19.603,19.6257,5200.0
2005-07-21 13:45:00,25.93,25.95,25.89,25.89,9200.0,19.6257,19.6409,19.5955,19.5955,9200.0
2005-07-21 13:50:00,25.9,25.91,25.85,25.91,15600.0,19.603,19.6106,19.5652,19.6106,15600.0
2005-07-21 13:55:00,25.91,25.92,25.88,25.9,12400.0,19.6106,19.6182,19.5879,19.603,12400.0
2005-07-21 14:00:00,25.89,25.91,25.77,25.83,46600.0,19.5955,19.6106,19.5046,19.5501,46600.0
2005-07-21 14:05:00,25.82,25.83,25.78,25.8,7800.0,19.5425,19.5501,19.5122,19.5273,7800.0
2005-07-21 14:10:00,25.8,25.82,25.78,25.82,22200.0,19.5273,19.5425,19.5122,19.5425,22200.0
2005-07-21 14:15:00,25.84,25.85,25.82,25.85,51400.0,19.5576,19.5652,19.5425,19.5652,51400.0
2005-07-21 14:20:00,25.86,25.86,25.84,25.85,10200.0,19.5728,19.5728,19.5576,19.5652,10200.0
2005-07-21 14:25:00,25.85,25.85,25.75,25.78,48200.0,19.5652,19.5652,19.4895,19.5122,48200.0
2005-07-21 14:30:00,25.75,25.78,25.75,25.77,35400.0,19.4895,19.5122,19.4895,19.5046,35400.0
2005-07-21 14:35:00,25.75,25.79,25.75,25.78,36400.0,19.4895,19.5198,19.4895,19.5122,36400.0
2005-07-21 14:40:00,25.78,25.83,25.78,25.78,38800.0,19.5122,19.5501,19.5122,19.5122,38800.0
2005-07-21 14:45:00,25.79,25.8,25.77,25.8,42600.0,19.5198,19.5273,19.5046,19.5273,42600.0
2005-07-21 14:50:00,25.78,25.78,25.7,25.72,43000.0,19.5122,19.5122,19.4517,19.4668,43000.0
2005-07-21 14:55:00,25.72,25.75,25.68,25.69,52400.0,19.4668,19.4895,19.4365,19.4441,52400.0
2005-07-21 15:00:00,25.7,25.75,25.68,25.73,44800.0,19.4517,19.4895,19.4365,19.4744,44800.0
2005-07-21 15:05:00,25.73,25.74,25.7,25.71,41600.0,19.4744,19.4819,19.4517,19.4592,41600.0
2005-07-21 15:10:00,25.71,25.8,25.7,25.8,76600.0,19.4592,19.5273,19.4517,19.5273,76600.0
2005-07-21 15:15:00,25.8,25.82,25.77,25.81,37600.0,19.5273,19.5425,19.5046,19.5349,37600.0
2005-07-21 15:20:00,25.81,25.81,25.76,25.76,29600.0,19.5349,19.5349,19.4971,19.4971,29600.0
2005-07-21 15:25:00,25.76,25.85,25.75,25.81,35200.0,19.4971,19.5652,19.4895,19.5349,35200.0
2005-07-21 15:30:00,25.82,25.83,25.79,25.81,63200.0,19.5425,19.5501,19.5198,19.5349,63200.0
2005-07-21 15:35:00,25.81,25.81,25.75,25.79,26600.0,19.5349,19.5349,19.4895,19.5198,26600.0
2005-07-21 15:40:00,25.79,25.84,25.77,25.81,37200.0,19.5198,19.5576,19.5046,19.5349,37200.0
2005-07-21 15:45:00,25.82,25.82,25.78,25.79,51400.0,19.5425,19.5425,19.5122,19.5198,51400.0
2005-07-21 15:50:00,25.78,25.86,25.75,25.81,95000.0,19.5122,19.5728,19.4895,19.5349,95000.0
2005-07-21 15:55:00,25.81,25.81,25.78,25.8,51600.0,19.5349,19.5349,19.5122,19.5273,51600.0
2005-07-22 09:30:00,25.69,25.82,25.68,25.73,124000.0,19.4441,19.5425,19.4365,19.4744,124000.0
2005-07-22 09:35:00,25.75,25.78,25.73,25.75,59600.0,19.4895,19.5122,19.4744,19.4895,59600.0
2005-07-22 09:40:00,25.76,25.9,25.74,25.88,46200.0,19.4971,19.603,19.4819,19.5879,46200.0
2005-07-22 09:45:00,25.9,25.9,25.83,25.88,51000.0,19.603,19.603,19.5501,19.5879,51000.0
2005-07-22 09:50:00,25.88,25.98,25.87,25.87,118600.0,19.5879,19.6636,19.5803,19.5803,118600.0
2005-07-22 09:55:00,25.86,25.92,25.84,25.9,37400.0,19.5728,19.6182,19.5576,19.603,37400.0
2005-07-22 10:00:00,25.91,25.95,25.9,25.93,38800.0,19.6106,19.6409,19.603,19.6257,38800.0
2005-07-22 10:05:00,25.93,25.96,25.93,25.95,26400.0,19.6257,19.6484,19.6257,19.6409,26400.0
2005-07-22 10:10:00,25.95,26.0,25.93,25.96,58000.0,19.6409,19.6787,19.6257,19.6484,58000.0
2005-07-22 10:15:00,25.97,26.0,25.95,26.0,30600.0,19.656,19.6787,19.6409,19.6787,30600.0
2005-07-22 10:20:00,26.0,26.02,25.99,26.01,164800.0,19.6787,19.6939,19.6712,19.6863,164800.0
2005-07-22 10:25:00,26.01,26.01,25.95,25.95,31400.0,19.6863,19.6863,19.6409,19.6409,31400.0
2005-07-22 10:30:00,25.95,26.0,25.92,26.0,137800.0,19.6409,19.6787,19.6182,19.6787,137800.0
2005-07-22 10:35:00,25.99,26.0,25.96,25.97,53200.0,19.6712,19.6787,19.6484,19.656,53200.0
2005-07-22 10:40:00,25.98,26.0,25.92,25.92,20400.0,19.6636,19.6787,19.6182,19.6182,20400.0
2005-07-22 10:45:00,25.92,26.0,25.9,25.99,88200.0,19.6182,19.6787,19.603,19.6712,88200.0
2005-07-22 10:50:00,25.98,26.0,25.96,25.96,31600.0,19.6636,19.6787,19.6484,19.6484,31600.0
2005-07-22 10:55:00,25.96,26.0,25.96,25.99,53400.0,19.6484,19.6787,19.6484,19.6712,53400.0
2005-07-22 11:00:00,25.99,26.0,25.94,25.96,27600.0,19.6712,19.6787,19.6333,19.6484,27600.0
2005-07-22 11:05:00,25.96,25.97,25.95,25.96,25800.0,19.6484,19.656,19.6409,19.6484,25800.0
2005-07-22 11:10:00,25.96,25.96,25.93,25.95,34400.0,19.6484,19.6484,19.6257,19.6409,34400.0
2005-07-22 11:15:00,25.96,25.99,25.95,25.96,20800.0,19.6484,19.6712,19.6409,19.6484,20800.0
2005-07-22 11:20:00,25.96,25.96,25.93,25.94,16400.0,19.6484,19.6484,19.6257,19.6333,16400.0
2005-07-22 11:25:00,25.95,25.99,25.95,25.98,38800.0,19.6409,19.6712,19.6409,19.6636,38800.0
2005-07-22 11:30:00,25.97,25.98,25.92,25.92,37200.0,19.656,19.6636,19.6182,19.6182,37200.0
2005-07-22 11:35:00,25.91,25.93,25.89,25.89,28200.0,19.6106,19.6257,19.5955,19.5955,28200.0
2005-07-22 11:40:00,25.89,25.93,25.88,25.92,34800.0,19.5955,19.6257,19.5879,19.6182,34800.0
2005-07-22 11:45:00,25.94,25.97,25.93,25.97,29000.0,19.6333,19.656,19.6257,19.656,29000.0
2005-07-22 11:50:00,25.96,25.97,25.95,25.96,19600.0,19.6484,19.656,19.6409,19.6484,19600.0
2005-07-22 11:55:00,25.96,25.98,25.95,25.98,34000.0,19.6484,19.6636,19.6409,19.6636,34000.0
2005-07-22 12:00:00,25.98,25.98,25.95,25.95,22200.0,19.6636,19.6636,19.6409,19.6409,22200.0
2005-07-22 12:05:00,25.95,26.0,25.95,25.96,48800.0,19.6409,19.6787,19.6409,19.6484,48800.0
2005-07-22 12:10:00,25.95,25.96,25.91,25.95,31400.0,19.6409,19.6484,19.6106,19.6409,31400.0
2005-07-22 12:15:00,25.95,25.95,25.9,25.92,30000.0,19.6409,19.6409,19.603,19.6182,30000.0
2005-07-22 12:20:00,25.91,25.92,25.89,25.89,23600.0,19.6106,19.6182,19.5955,19.5955,23600.0
2005-07-22 12:25:00,25.9,25.92,25.88,25.88,35600.0,19.603,19.6182,19.5879,19.5879,35600.0
2005-07-22 12:30:00,25.88,25.9,25.85,25.85,45000.0,19.5879,19.603,19.5652,19.5652,45000.0
2005-07-22 12:35:00,25.86,25.86,25.85,25.86,19200.0,19.5728,19.5728,19.5652,19.5728,19200.0
2005-07-22 12:40:00,25.86,25.9,25.85,25.86,64000.0,19.5728,19.603,19.5652,19.5728,64000.0
2005-07-22 12:45:00,25.86,25.89,25.79,25.84,34800.0,19.5728,19.5955,19.5198,19.5576,34800.0
2005-07-22 12:50:00,25.83,25.85,25.81,25.82,36200.0,19.5501,19.5652,19.5349,19.5425,36200.0
2005-07-22 12:55:00,25.82,25.85,25.8,25.84,32600.0,19.5425,19.5652,19.5273,19.5576,32600.0
2005-07-22 13:00:00,25.84,25.86,25.83,25.84,32400.0,19.5576,19.5728,19.5501,19.5576,32400.0
2005-07-22 13:05:00,25.85,25.9,25.85,25.86,29200.0,19.5652,19.603,19.5652,19.5728,29200.0
2005-07-22 13:10:00,25.88,25.89,25.88,25.88,4600.0,19.5879,19.5955,19.5879,19.5879,4600.0
2005-07-22 13:15:00,25.88,25.94,25.87,25.94,23200.0,19.5879,19.6333,19.5803,19.6333,23200.0
2005-07-22 13:20:00,25.94,25.94,25.92,25.93,20400.0,19.6333,19.6333,19.6182,19.6257,20400.0
2005-07-22 13:25:00,25.93,25.95,25.92,25.95,15400.0,19.6257,19.6409,19.6182,19.6409,15400.0
2005-07-22 13:30:00,25.93,25.96,25.93,25.96,35200.0,19.6257,19.6484,19.6257,19.6484,35200.0
2005-07-22 13:35:00,25.96,25.96,25.95,25.96,15600.0,19.6484,19.6484,19.6409,19.6484,15600.0
2005-07-22 13:40:00,25.96,25.96,25.91,25.91,50400.0,19.6484,19.6484,19.6106,19.6106,50400.0
2005-07-22 13:45:00,25.92,25.93,25.88,25.88,65200.0,19.6182,19.6257,19.5879,19.5879,65200.0
2005-07-22 13:50:00,25.88,25.9,25.88,25.89,54000.0,19.5879,19.603,19.5879,19.5955,54000.0
2005-07-22 13:55:00,25.89,25.9,25.87,25.89,30400.0,19.5955,19.603,19.5803,19.5955,30400.0
2005-07-22 14:00:00,25.89,25.89,25.82,25.84,89400.0,19.5955,19.5955,19.5425,19.5576,89400.0
2005-07-22 14:05:00,25.84,25.85,25.81,25.83,59400.0,19.5576,19.5652,19.5349,19.5501,59400.0
2005-07-22 14:10:00,25.83,25.84,25.81,25.82,18600.0,19.5501,19.5576,19.5349,19.5425,18600.0
2005-07-22 14:15:00,25.82,25.82,25.82,25.82,34200.0,19.5425,19.5425,19.5425,19.5425,34200.0
2005-07-22 14:20:00,25.82,25.82,25.78,25.8,63800.0,19.5425,19.5425,19.5122,19.5273,63800.0
2005-07-22 14:25:00,25.81,25.81,25.74,25.74,62200.0,19.5349,19.5349,19.4819,19.4819,62200.0
2005-07-22 14:30:00,25.75,25.75,25.7,25.73,124200.0,19.4895,19.4895,19.4517,19.4744,124200.0
2005-07-22 14:35:00,25.71,25.75,25.69,25.73,97800.0,19.4592,19.4895,19.4441,19.4744,97800.0
2005-07-22 14:40:00,25.74,25.77,25.72,25.75,85200.0,19.4819,19.5046,19.4668,19.4895,85200.0
2005-07-22 14:45:00,25.75,25.78,25.74,25.78,120200.0,19.4895,19.5122,19.4819,19.5122,120200.0
2005-07-22 14:50:00,25.78,25.79,25.73,25.73,62800.0,19.5122,19.5198,19.4744,19.4744,62800.0
2005-07-22 14:55:00,25.74,25.75,25.73,25.74,61200.0,19.4819,19.4895,19.4744,19.4819,61200.0
2005-07-22 15:00:00,25.74,25.77,25.74,25.76,62000.0,19.4819,19.5046,19.4819,19.4971,62000.0
2005-07-22 15:05:00,25.76,25.77,25.75,25.75,42600.0,19.4971,19.5046,19.4895,19.4895,42600.0
2005-07-22 15:10:00,25.75,25.76,25.74,25.75,53000.0,19.4895,19.4971,19.4819,19.4895,53000.0
2005-07-22 15:15:00,25.75,25.75,25.73,25.73,97000.0,19.4895,19.4895,19.4744,19.4744,97000.0
2005-07-22 15:20:00,25.73,25.73,25.65,25.66,117200.0,19.4744,19.4744,19.4138,19.4214,117200.0
2005-07-22 15:25:00,25.67,25.75,25.66,25.73,91800.0,19.429,19.4895,19.4214,19.4744,91800.0
2005-07-22 15:30:00,25.73,25.75,25.72,25.74,63800.0,19.4744,19.4895,19.4668,19.4819,63800.0
2005-07-22 15:35:00,25.74,25.75,25.69,25.7,88800.0,19.4819,19.4895,19.4441,19.4517,88800.0
2005-07-22 15:40:00,25.7,25.73,25.7,25.7,100800.0,19.4517,19.4744,19.4517,19.4517,100800.0
2005-07-22 15:45:00,25.71,25.71,25.65,25.67,93000.0,19.4592,19.4592,19.4138,19.429,93000.0
2005-07-22 15:50:00,25.67,25.68,25.64,25.65,159800.0,19.429,19.4365,19.4062,19.4138,159800.0
2005-07-22 15:55:00,25.66,25.68,25.61,25.66,232000.0,19.4214,19.4365,19.3835,19.4214,232000.0
2005-07-25 09:30:00,25.5,25.62,25.5,25.53,297600.0,19.3003,19.3911,19.3003,19.323,297600.0
2005-07-25 09:35:00,25.5,25.53,25.47,25.51,136200.0,19.3003,19.323,19.2776,19.3079,136200.0
2005-07-25 09:40:00,25.5,25.51,25.48,25.5,81200.0,19.3003,19.3079,19.2851,19.3003,81200.0
2005-07-25 09:45:00,25.5,25.5,25.45,25.47,191000.0,19.3003,19.3003,19.2624,19.2776,191000.0
2005-07-25 09:50:00,25.46,25.47,25.34,25.34,190600.0,19.27,19.2776,19.1792,19.1792,190600.0
2005-07-25 09:55:00,25.34,25.38,25.31,25.31,106600.0,19.1792,19.2095,19.1565,19.1565,106600.0
2005-07-25 10:00:00,25.31,25.32,25.19,25.22,245200.0,19.1565,19.164,19.0657,19.0884,245200.0
2005-07-25 10:05:00,25.21,25.23,25.08,25.16,196600.0,19.0808,19.0959,18.9824,19.0429,196600.0
2005-07-25 10:10:00,25.16,25.2,25.11,25.16,150400.0,19.0429,19.0732,19.0051,19.0429,150400.0
2005-07-25 10:15:00,25.16,25.25,25.14,25.25,156200.0,19.0429,19.1111,19.0278,19.1111,156200.0
2005-07-25 10:20:00,25.25,25.3,25.25,25.27,90800.0,19.1111,19.1489,19.1111,19.1262,90800.0
2005-07-25 10:25:00,25.27,25.29,25.23,25.23,105200.0,19.1262,19.1413,19.0959,19.0959,105200.0
2005-07-25 10:30:00,25.24,25.25,25.18,25.24,57200.0,19.1035,19.1111,19.0581,19.1035,57200.0
2005-07-25 10:35:00,25.23,25.24,25.19,25.21,100800.0,19.0959,19.1035,19.0657,19.0808,100800.0
2005-07-25 10:40:00,25.22,25.25,25.18,25.21,113800.0,19.0884,19.1111,19.0581,19.0808,113800.0
2005-07-25 10:45:00,25.21,25.31,25.21,25.3,124400.0,19.0808,19.1565,19.0808,19.1489,124400.0
2005-07-25 10:50:00,25.3,25.34,25.28,25.34,107200.0,19.1489,19.1792,19.1338,19.1792,107200.0
2005-07-25 10:55:00,25.34,25.39,25.33,25.34,66200.0,19.1792,19.217,19.1716,19.1792,66200.0
2005-07-25 11:00:00,25.36,25.36,25.34,25.35,38200.0,19.1943,19.1943,19.1792,19.1868,38200.0
2005-07-25 11:05:00,25.35,25.35,25.31,25.34,38800.0,19.1868,19.1868,19.1565,19.1792,38800.0
2005-07-25 11:10:00,25.34,25.38,25.34,25.36,60800.0,19.1792,19.2095,19.1792,19.1943,60800.0
2005-07-25 11:15:00,25.38,25.38,25.36,25.38,61200.0,19.2095,19.2095,19.1943,19.2095,61200.0
2005-07-25 11:20:00,25.37,25.41,25.36,25.41,60200.0,19.2019,19.2322,19.1943,19.2322,60200.0
2005-07-25 11:25:00,25.41,25.42,25.36,25.38,50800.0,19.2322,19.2397,19.1943,19.2095,50800.0
2005-07-25 11:30:00,25.39,25.41,25.37,25.38,59800.0,19.217,19.2322,19.2019,19.2095,59800.0
2005-07-25 11:35:00,25.39,25.39,25.34,25.35,101400.0,19.217,19.217,19.1792,19.1868,101400.0
2005-07-25 11:40:00,25.36,25.38,25.35,25.38,28000.0,19.1943,19.2095,19.1868,19.2095,28000.0
2005-07-25 11:45:00,25.38,25.39,25.38,25.39,35200.0,19.2095,19.217,19.2095,19.217,35200.0
2005-07-25 11:50:00,25.39,25.39,25.36,25.38,48800.0,19.217,19.217,19.1943,19.2095,48800.0
2005-07-25 11:55:00,25.38,25.4,25.38,25.39,45200.0,19.2095,19.2246,19.2095,19.217,45200.0
2005-07-25 12:00:00,25.39,25.4,25.38,25.39,45200.0,19.217,19.2246,19.2095,19.217,45200.0
2005-07-25 12:05:00,25.39,25.39,25.36,25.37,55000.0,19.217,19.217,19.1943,19.2019,55000.0
2005-07-25 12:10:00,25.36,25.36,25.36,25.36,38800.0,19.1943,19.1943,19.1943,19.1943,38800.0
2005-07-25 12:15:00,25.36,25.36,25.36,25.36,79000.0,19.1943,19.1943,19.1943,19.1943,79000.0
2005-07-25 12:20:00,25.36,25.39,25.36,25.38,28200.0,19.1943,19.217,19.1943,19.2095,28200.0
2005-07-25 12:25:00,25.38,25.38,25.33,25.33,53600.0,19.2095,19.2095,19.1716,19.1716,53600.0
2005-07-25 12:30:00,25.33,25.34,25.33,25.34,36800.0,19.1716,19.1792,19.1716,19.1792,36800.0
2005-07-25 12:35:00,25.35,25.35,25.34,25.35,39800.0,19.1868,19.1868,19.1792,19.1868,39800.0
2005-07-25 12:40:00,25.34,25.35,25.33,25.33,55000.0,19.1792,19.1868,19.1716,19.1716,55000.0
2005-07-25 12:45:00,25.34,25.35,25.33,25.34,55200.0,19.1792,19.1868,19.1716,19.1792,55200.0
2005-07-25 12:50:00,25.34,25.35,25.34,25.35,28200.0,19.1792,19.1868,19.1792,19.1868,28200.0
2005-07-25 12:55:00,25.35,25.35,25.3,25.31,46600.0,19.1868,19.1868,19.1489,19.1565,46600.0
2005-07-25 13:00:00,25.31,25.32,25.28,25.3,59000.0,19.1565,19.164,19.1338,19.1489,59000.0
2005-07-25 13:05:00,25.31,25.32,25.3,25.32,34200.0,19.1565,19.164,19.1489,19.164,34200.0
2005-07-25 13:10:00,25.32,25.33,25.31,25.33,49400.0,19.164,19.1716,19.1565,19.1716,49400.0
2005-07-25 13:15:00,25.33,25.35,25.32,25.34,65400.0,19.1716,19.1868,19.164,19.1792,65400.0
2005-07-25 13:20:00,25.34,25.38,25.34,25.37,53800.0,19.1792,19.2095,19.1792,19.2019,53800.0
2005-07-25 13:25:00,25.37,25.37,25.36,25.36,30000.0,19.2019,19.2019,19.1943,19.1943,30000.0
2005-07-25 13:30:00,25.36,25.37,25.35,25.35,66800.0,19.1943,19.2019,19.1868,19.1868,66800.0
2005-07-25 13:35:00,25.35,25.35,25.34,25.35,20200.0,19.1868,19.1868,19.1792,19.1868,20200.0
2005-07-25 13:40:00,25.35,25.38,25.34,25.38,70600.0,19.1868,19.2095,19.1792,19.2095,70600.0
2005-07-25 13:45:00,25.36,25.39,25.36,25.38,44000.0,19.1943,19.217,19.1943,19.2095,44000.0
2005-07-25 13:50:00,25.38,25.4,25.38,25.39,12000.0,19.2095,19.2246,19.2095,19.217,12000.0
2005-07-25 13:55:00,25.39,25.42,25.39,25.41,47200.0,19.217,19.2397,19.217,19.2322,47200.0
2005-07-25 14:00:00,25.4,25.41,25.38,25.4,40200.0,19.2246,19.2322,19.2095,19.2246,40200.0
2005-07-25 14:05:00,25.39,25.42,25.39,25.42,15600.0,19.217,19.2397,19.217,19.2397,15600.0
2005-07-25 14:10:00,25.42,25.42,25.4,25.4,47200.0,19.2397,19.2397,19.2246,19.2246,47200.0
2005-07-25 14:15:00,25.4,25.41,25.38,25.4,52400.0,19.2246,19.2322,19.2095,19.2246,52400.0
2005-07-25 14:20:00,25.4,25.4,25.39,25.4,14200.0,19.2246,19.2246,19.217,19.2246,14200.0
2005-07-25 14:25:00,25.4,25.4,25.35,25.38,56600.0,19.2246,19.2246,19.1868,19.2095,56600.0
2005-07-25 14:30:00,25.38,25.38,25.33,25.37,74000.0,19.2095,19.2095,19.1716,19.2019,74000.0
2005-07-25 14:35:00,25.38,25.38,25.34,25.37,15200.0,19.2095,19.2095,19.1792,19.2019,15200.0
2005-07-25 14:40:00,25.36,25.38,25.35,25.36,52800.0,19.1943,19.2095,19.1868,19.1943,52800.0
2005-07-25 14:45:00,25.36,25.37,25.35,25.36,55800.0,19.1943,19.2019,19.1868,19.1943,55800.0
2005-07-25 14:50:00,25.36,25.38,25.36,25.36,54200.0,19.1943,19.2095,19.1943,19.1943,54200.0
2005-07-25 14:55:00,25.38,25.38,25.33,25.35,49600.0,19.2095,19.2095,19.1716,19.1868,49600.0
2005-07-25 15:00:00,25.34,25.35,25.34,25.34,44400.0,19.1792,19.1868,19.1792,19.1792,44400.0
2005-07-25 15:05:00,25.33,25.34,25.3,25.31,87600.0,19.1716,19.1792,19.1489,19.1565,87600.0
2005-07-25 15:10:00,25.31,25.33,25.3,25.3,88600.0,19.1565,19.1716,19.1489,19.1489,88600.0
2005-07-25 15:15:00,25.3,25.3,25.27,25.28,72200.0,19.1489,19.1489,19.1262,19.1338,72200.0
2005-07-25 15:20:00,25.28,25.28,25.27,25.28,76800.0,19.1338,19.1338,19.1262,19.1338,76800.0
2005-07-25 15:25:00,25.28,25.3,25.28,25.29,90800.0,19.1338,19.1489,19.1338,19.1413,90800.0
2005-07-25 15:30:00,25.3,25.3,25.27,25.27,55800.0,19.1489,19.1489,19.1262,19.1262,55800.0
2005-07-25 15:35:00,25.27,25.28,25.25,25.27,117400.0,19.1262,19.1338,19.1111,19.1262,117400.0
2005-07-25 15:40:00,25.27,25.28,25.25,25.26,112000.0,19.1262,19.1338,19.1111,19.1186,112000.0
2005-07-25 15:45:00,25.25,25.26,25.21,25.22,174600.0,19.1111,19.1186,19.0808,19.0884,174600.0
2005-07-25 15:50:00,25.22,25.27,25.21,25.25,172200.0,19.0884,19.1262,19.0808,19.1111,172200.0
2005-07-25 15:55:00,25.25,25.27,25.22,25.22,181400.0,19.1111,19.1262,19.0884,19.0884,181400.0
2005-07-26 09:30:00,25.25,25.38,25.25,25.28,99400.0,19.1111,19.2095,19.1111,19.1338,99400.0
2005-07-26 09:35:00,25.28,25.3,25.18,25.18,219600.0,19.1338,19.1489,19.0581,19.0581,219600.0
2005-07-26 09:40:00,25.18,25.2,25.17,25.17,43800.0,19.0581,19.0732,19.0505,19.0505,43800.0
2005-07-26 09:45:00,25.17,25.27,25.15,25.27,114400.0,19.0505,19.1262,19.0354,19.1262,114400.0
2005-07-26 09:50:00,25.27,25.31,25.25,25.29,144400.0,19.1262,19.1565,19.1111,19.1413,144400.0
2005-07-26 09:55:00,25.27,25.35,25.27,25.34,53200.0,19.1262,19.1868,19.1262,19.1792,53200.0
2005-07-26 10:00:00,25.34,25.34,25.18,25.21,75200.0,19.1792,19.1792,19.0581,19.0808,75200.0
2005-07-26 10:05:00,25.21,25.21,25.19,25.21,44400.0,19.0808,19.0808,19.0657,19.0808,44400.0
2005-07-26 10:10:00,25.21,25.24,25.19,25.23,69000.0,19.0808,19.1035,19.0657,19.0959,69000.0
2005-07-26 10:15:00,25.23,25.24,25.21,25.24,117800.0,19.0959,19.1035,19.0808,19.1035,117800.0
2005-07-26 10:20:00,25.24,25.25,25.23,25.24,65000.0,19.1035,19.1111,19.0959,19.1035,65000.0
2005-07-26 10:25:00,25.25,25.25,25.23,25.24,49200.0,19.1111,19.1111,19.0959,19.1035,49200.0
2005-07-26 10:30:00,25.24,25.26,25.24,25.25,63800.0,19.1035,19.1186,19.1035,19.1111,63800.0
2005-07-26 10:35:00,25.25,25.25,25.24,25.25,23800.0,19.1111,19.1111,19.1035,19.1111,23800.0
2005-07-26 10:40:00,25.25,25.25,25.15,25.18,109400.0,19.1111,19.1111,19.0354,19.0581,109400.0
2005-07-26 10:45:00,25.17,25.17,25.08,25.12,98200.0,19.0505,19.0505,18.9824,19.0127,98200.0
2005-07-26 10:50:00,25.12,25.14,25.1,25.11,43800.0,19.0127,19.0278,18.9975,19.0051,43800.0
2005-07-26 10:55:00,25.11,25.13,25.11,25.12,158200.0,19.0051,19.0202,19.0051,19.0127,158200.0
2005-07-26 11:00:00,25.12,25.2,25.11,25.2,126200.0,19.0127,19.0732,19.0051,19.0732,126200.0
2005-07-26 11:05:00,25.19,25.21,25.19,25.21,41000.0,19.0657,19.0808,19.0657,19.0808,41000.0
2005-07-26 11:10:00,25.2,25.21,25.2,25.21,31200.0,19.0732,19.0808,19.0732,19.0808,31200.0
2005-07-26 11:15:00,25.21,25.22,25.2,25.21,51800.0,19.0808,19.0884,19.0732,19.0808,51800.0
2005-07-26 11:20:00,25.21,25.22,25.2,25.22,69000.0,19.0808,19.0884,19.0732,19.0884,69000.0
2005-07-26 11:25:00,25.22,25.22,25.2,25.22,25000.0,19.0884,19.0884,19.0732,19.0884,25000.0
2005-07-26 11:30:00,25.22,25.24,25.22,25.23,28600.0,19.0884,19.1035,19.0884,19.0959,28600.0
2005-07-26 11:35:00,25.23,25.25,25.23,25.24,34400.0,19.0959,19.1111,19.0959,19.1035,34400.0
2005-07-26 11:40:00,25.24,25.26,25.24,25.25,75600.0,19.1035,19.1186,19.1035,19.1111,75600.0
2005-07-26 11:45:00,25.25,25.26,25.24,25.25,29600.0,19.1111,19.1186,19.1035,19.1111,29600.0
2005-07-26 11:50:00,25.25,25.28,25.24,25.28,61800.0,19.1111,19.1338,19.1035,19.1338,61800.0
2005-07-26 11:55:00,25.27,25.32,25.27,25.31,65400.0,19.1262,19.164,19.1262,19.1565,65400.0
2005-07-26 12:00:00,25.31,25.34,25.3,25.3,39400.0,19.1565,19.1792,19.1489,19.1489,39400.0
2005-07-26 12:05:00,25.31,25.31,25.23,25.25,130200.0,19.1565,19.1565,19.0959,19.1111,130200.0
2005-07-26 12:10:00,25.26,25.27,25.25,25.26,34600.0,19.1186,19.1262,19.1111,19.1186,34600.0
2005-07-26 12:15:00,25.26,25.27,25.21,25.22,50200.0,19.1186,19.1262,19.0808,19.0884,50200.0
2005-07-26 12:20:00,25.22,25.22,25.2,25.21,38400.0,19.0884,19.0884,19.0732,19.0808,38400.0
2005-07-26 12:25:00,25.21,25.23,25.18,25.19,116200.0,19.0808,19.0959,19.0581,19.0657,116200.0
2005-07-26 12:30:00,25.2,25.22,25.18,25.2,39000.0,19.0732,19.0884,19.0581,19.0732,39000.0
2005-07-26 12:35:00,25.2,25.22,25.19,25.19,27800.0,19.0732,19.0884,19.0657,19.0657,27800.0
2005-07-26 12:40:00,25.2,25.21,25.19,25.21,10600.0,19.0732,19.0808,19.0657,19.0808,10600.0
2005-07-26 12:45:00,25.2,25.24,25.2,25.22,45800.0,19.0732,19.1035,19.0732,19.0884,45800.0
2005-07-26 12:50:00,25.22,25.22,25.2,25.21,12600.0,19.0884,19.0884,19.0732,19.0808,12600.0
2005-07-26 12:55:00,25.21,25.25,25.21,25.21,265000.0,19.0808,19.1111,19.0808,19.0808,265000.0
2005-07-26 13:00:00,25.21,25.25,25.21,25.25,15600.0,19.0808,19.1111,19.0808,19.1111,15600.0
2005-07-26 13:05:00,25.25,25.28,25.24,25.28,22400.0,19.1111,19.1338,19.1035,19.1338,22400.0
2005-07-26 13:10:00,25.28,25.32,25.28,25.29,25600.0,19.1338,19.164,19.1338,19.1413,25600.0
2005-07-26 13:15:00,25.28,25.3,25.27,25.27,47800.0,19.1338,19.1489,19.1262,19.1262,47800.0
2005-07-26 13:20:00,25.27,25.27,25.24,25.24,31000.0,19.1262,19.1262,19.1035,19.1035,31000.0
2005-07-26 13:25:00,25.25,25.27,25.23,25.23,47200.0,19.1111,19.1262,19.0959,19.0959,47200.0
2005-07-26 13:30:00,25.23,25.25,25.22,25.24,64000.0,19.0959,19.1111,19.0884,19.1035,64000.0
2005-07-26 13:35:00,25.24,25.24,25.23,25.24,32000.0,19.1035,19.1035,19.0959,19.1035,32000.0
2005-07-26 13:40:00,25.24,25.27,25.22,25.27,164600.0,19.1035,19.1262,19.0884,19.1262,164600.0
2005-07-26 13:45:00,25.27,25.3,25.26,25.28,49000.0,19.1262,19.1489,19.1186,19.1338,49000.0
2005-07-26 13:50:00,25.28,25.34,25.27,25.3,118600.0,19.1338,19.1792,19.1262,19.1489,118600.0
2005-07-26 13:55:00,25.3,25.33,25.28,25.32,167400.0,19.1489,19.1716,19.1338,19.164,167400.0
2005-07-26 14:00:00,25.32,25.33,25.28,25.28,108400.0,19.164,19.1716,19.1338,19.1338,108400.0
2005-07-26 14:05:00,25.29,25.33,25.27,25.29,124600.0,19.1413,19.1716,19.1262,19.1413,124600.0
2005-07-26 14:10:00,25.29,25.29,25.23,25.23,51800.0,19.1413,19.1413,19.0959,19.0959,51800.0
2005-07-26 14:15:00,25.23,25.25,25.22,25.23,92600.0,19.0959,19.1111,19.0884,19.0959,92600.0
2005-07-26 14:20:00,25.23,25.23,25.22,25.23,88200.0,19.0959,19.0959,19.0884,19.0959,88200.0
2005-07-26 14:25:00,25.23,25.24,25.22,25.23,32000.0,19.0959,19.1035,19.0884,19.0959,32000.0
2005-07-26 14:30:00,25.23,25.28,25.22,25.27,142800.0,19.0959,19.1338,19.0884,19.1262,142800.0
2005-07-26 14:35:00,25.27,25.29,25.23,25.28,107400.0,19.1262,19.1413,19.0959,19.1338,107400.0
2005-07-26 14:40:00,25.28,25.3,25.28,25.3,57400.0,19.1338,19.1489,19.1338,19.1489,57400.0
2005-07-26 14:45:00,25.3,25.34,25.29,25.33,128000.0,19.1489,19.1792,19.1413,19.1716,128000.0
2005-07-26 14:50:00,25.33,25.33,25.25,25.3,66000.0,19.1716,19.1716,19.1111,19.1489,66000.0
2005-07-26 14:55:00,25.28,25.31,25.27,25.28,41400.0,19.1338,19.1565,19.1262,19.1338,41400.0
2005-07-26 15:00:00,25.29,25.31,25.25,25.3,69600.0,19.1413,19.1565,19.1111,19.1489,69600.0
2005-07-26 15:05:00,25.31,25.31,25.29,25.3,19000.0,19.1565,19.1565,19.1413,19.1489,19000.0
2005-07-26 15:10:00,25.29,25.3,25.29,25.29,50600.0,19.1413,19.1489,19.1413,19.1413,50600.0
2005-07-26 15:15:00,25.29,25.3,25.28,25.3,175600.0,19.1413,19.1489,19.1338,19.1489,175600.0
2005-07-26 15:20:00,25.3,25.31,25.28,25.29,87400.0,19.1489,19.1565,19.1338,19.1413,87400.0
2005-07-26 15:25:00,25.29,25.3,25.25,25.28,74400.0,19.1413,19.1489,19.1111,19.1338,74400.0
2005-07-26 15:30:00,25.28,25.28,25.25,25.25,123600.0,19.1338,19.1338,19.1111,19.1111,123600.0
2005-07-26 15:35:00,25.25,25.28,25.22,25.23,127600.0,19.1111,19.1338,19.0884,19.0959,127600.0
2005-07-26 15:40:00,25.22,25.25,25.21,25.25,118000.0,19.0884,19.1111,19.0808,19.1111,118000.0
2005-07-26 15:45:00,25.24,25.25,25.2,25.22,115400.0,19.1035,19.1111,19.0732,19.0884,115400.0
2005-07-26 15:50:00,25.21,25.25,25.2,25.25,149400.0,19.0808,19.1111,19.0732,19.1111,149400.0
2005-07-26 15:55:00,25.25,25.27,25.2,25.21,139000.0,19.1111,19.1262,19.0732,19.0808,139000.0
2005-07-27 09:30:00,25.2,25.33,25.18,25.28,183800.0,19.0732,19.1716,19.0581,19.1338,183800.0
2005-07-27 09:35:00,25.26,25.27,25.2,25.23,87600.0,19.1186,19.1262,19.0732,19.0959,87600.0
2005-07-27 09:40:00,25.22,25.25,25.21,25.23,39600.0,19.0884,19.1111,19.0808,19.0959,39600.0
2005-07-27 09:45:00,25.23,25.23,25.14,25.16,69600.0,19.0959,19.0959,19.0278,19.0429,69600.0
2005-07-27 09:50:00,25.15,25.18,25.14,25.15,45800.0,19.0354,19.0581,19.0278,19.0354,45800.0
2005-07-27 09:55:00,25.14,25.16,25.11,25.16,147800.0,19.0278,19.0429,19.0051,19.0429,147800.0
2005-07-27 10:00:00,25.16,25.16,24.97,24.97,197200.0,19.0429,19.0429,18.8991,18.8991,197200.0
2005-07-27 10:05:00,24.97,25.05,24.95,25.05,167200.0,18.8991,18.9597,18.884,18.9597,167200.0
2005-07-27 10:10:00,25.05,25.1,24.97,24.97,91600.0,18.9597,18.9975,18.8991,18.8991,91600.0
2005-07-27 10:15:00,24.98,25.13,24.95,25.04,132600.0,18.9067,19.0202,18.884,18.9521,132600.0
2005-07-27 10:20:00,25.02,25.04,25.02,25.03,75000.0,18.937,18.9521,18.937,18.9446,75000.0
2005-07-27 10:25:00,25.03,25.08,25.02,25.03,215200.0,18.9446,18.9824,18.937,18.9446,215200.0
2005-07-27 10:30:00,25.03,25.06,25.03,25.03,57400.0,18.9446,18.9673,18.9446,18.9446,57400.0
2005-07-27 10:35:00,25.03,25.11,25.02,25.07,58000.0,18.9446,19.0051,18.937,18.9748,58000.0
2005-07-27 10:40:00,25.06,25.07,25.04,25.06,229800.0,18.9673,18.9748,18.9521,18.9673,229800.0
2005-07-27 10:45:00,25.06,25.11,25.03,25.04,134600.0,18.9673,19.0051,18.9446,18.9521,134600.0
2005-07-27 10:50:00,25.05,25.09,25.04,25.05,52200.0,18.9597,18.99,18.9521,18.9597,52200.0
2005-07-27 10:55:00,25.05,25.08,25.05,25.08,54600.0,18.9597,18.9824,18.9597,18.9824,54600.0
2005-07-27 11:00:00,25.09,25.09,25.07,25.08,55000.0,18.99,18.99,18.9748,18.9824,55000.0
2005-07-27 11:05:00,25.07,25.09,25.07,25.07,48000.0,18.9748,18.99,18.9748,18.9748,48000.0
2005-07-27 11:10:00,25.08,25.08,25.06,25.07,53200.0,18.9824,18.9824,18.9673,18.9748,53200.0
2005-07-27 11:15:00,25.07,25.07,25.05,25.06,52600.0,18.9748,18.9748,18.9597,18.9673,52600.0
2005-07-27 11:20:00,25.06,25.06,25.04,25.04,103000.0,18.9673,18.9673,18.9521,18.9521,103000.0
2005-07-27 11:25:00,25.05,25.06,25.04,25.05,107800.0,18.9597,18.9673,18.9521,18.9597,107800.0
2005-07-27 11:30:00,25.05,25.07,25.05,25.05,128000.0,18.9597,18.9748,18.9597,18.9597,128000.0
2005-07-27 11:35:00,25.06,25.07,25.04,25.04,65800.0,18.9673,18.9748,18.9521,18.9521,65800.0
2005-07-27 11:40:00,25.04,25.07,25.04,25.06,96200.0,18.9521,18.9748,18.9521,18.9673,96200.0
2005-07-27 11:45:00,25.06,25.06,25.01,25.05,111000.0,18.9673,18.9673,18.9294,18.9597,111000.0
2005-07-27 11:50:00,25.05,25.05,25.02,25.03,59800.0,18.9597,18.9597,18.937,18.9446,59800.0
2005-07-27 11:55:00,25.03,25.04,25.03,25.03,61200.0,18.9446,18.9521,18.9446,18.9446,61200.0
2005-07-27 12:00:00,25.03,25.06,25.01,25.04,81000.0,18.9446,18.9673,18.9294,18.9521,81000.0
2005-07-27 12:05:00,25.04,25.08,25.03,25.08,135800.0,18.9521,18.9824,18.9446,18.9824,135800.0
2005-07-27 12:10:00,25.08,25.09,25.06,25.07,33800.0,18.9824,18.99,18.9673,18.9748,33800.0
2005-07-27 12:15:00,25.07,25.09,25.06,25.07,44600.0,18.9748,18.99,18.9673,18.9748,44600.0
2005-07-27 12:20:00,25.07,25.08,25.06,25.08,28000.0,18.9748,18.9824,18.9673,18.9824,28000.0
2005-07-27 12:25:00,25.08,25.09,25.04,25.06,87200.0,18.9824,18.99,18.9521,18.9673,87200.0
2005-07-27 12:30:00,25.06,25.08,25.06,25.08,26000.0,18.9673,18.9824,18.9673,18.9824,26000.0
2005-07-27 12:35:00,25.08,25.08,25.05,25.08,78400.0,18.9824,18.9824,18.9597,18.9824,78400.0
2005-07-27 12:40:00,25.07,25.09,25.05,25.08,91200.0,18.9748,18.99,18.9597,18.9824,91200.0
2005-07-27 12:45:00,25.08,25.08,25.05,25.06,41600.0,18.9824,18.9824,18.9597,18.9673,41600.0
2005-07-27 12:50:00,25.07,25.07,25.02,25.06,91800.0,18.9748,18.9748,18.937,18.9673,91800.0
2005-07-27 12:55:00,25.06,25.09,25.02,25.02,54800.0,18.9673,18.99,18.937,18.937,54800.0
2005-07-27 13:00:00,25.03,25.07,25.02,25.05,40800.0,18.9446,18.9748,18.937,18.9597,40800.0
2005-07-27 13:05:00,25.03,25.08,25.02,25.08,29200.0,18.9446,18.9824,18.937,18.9824,29200.0
2005-07-27 13:10:00,25.07,25.07,25.06,25.07,12800.0,18.9748,18.9748,18.9673,18.9748,12800.0
2005-07-27 13:15:00,25.06,25.07,25.06,25.06,13800.0,18.9673,18.9748,18.9673,18.9673,13800.0
2005-07-27 13:20:00,25.07,25.09,25.07,25.09,29800.0,18.9748,18.99,18.9748,18.99,29800.0
2005-07-27 13:25:00,25.09,25.09,25.07,25.09,43400.0,18.99,18.99,18.9748,18.99,43400.0
2005-07-27 13:30:00,25.08,25.09,25.08,25.08,42200.0,18.9824,18.99,18.9824,18.9824,42200.0
2005-07-27 13:35:00,25.09,25.09,25.05,25.09,73200.0,18.99,18.99,18.9597,18.99,73200.0
2005-07-27 13:40:00,25.08,25.09,25.05,25.07,12800.0,18.9824,18.99,18.9597,18.9748,12800.0
2005-07-27 13:45:00,25.07,25.07,25.03,25.05,59800.0,18.9748,18.9748,18.9446,18.9597,59800.0
2005-07-27 13:50:00,25.05,25.07,25.05,25.06,19000.0,18.9597,18.9748,18.9597,18.9673,19000.0
2005-07-27 13:55:00,25.06,25.1,25.05,25.09,55200.0,18.9673,18.9975,18.9597,18.99,55200.0
2005-07-27 14:00:00,25.09,25.13,25.07,25.13,42400.0,18.99,19.0202,18.9748,19.0202,42400.0
2005-07-27 14:05:00,25.13,25.14,25.11,25.11,64200.0,19.0202,19.0278,19.0051,19.0051,64200.0
2005-07-27 14:10:00,25.13,25.17,25.11,25.16,37400.0,19.0202,19.0505,19.0051,19.0429,37400.0
2005-07-27 14:15:00,25.16,25.18,25.15,25.18,54200.0,19.0429,19.0581,19.0354,19.0581,54200.0
2005-07-27 14:20:00,25.17,25.19,25.17,25.17,70200.0,19.0505,19.0657,19.0505,19.0505,70200.0
2005-07-27 14:25:00,25.18,25.2,25.1,25.18,61600.0,19.0581,19.0732,18.9975,19.0581,61600.0
2005-07-27 14:30:00,25.18,25.23,25.18,25.21,148400.0,19.0581,19.0959,19.0581,19.0808,148400.0
2005-07-27 14:35:00,25.23,25.23,25.15,25.19,119800.0,19.0959,19.0959,19.0354,19.0657,119800.0
2005-07-27 14:40:00,25.19,25.21,25.14,25.16,67000.0,19.0657,19.0808,19.0278,19.0429,67000.0
2005-07-27 14:45:00,25.16,25.16,25.15,25.15,58200.0,19.0429,19.0429,19.0354,19.0354,58200.0
2005-07-27 14:50:00,25.15,25.16,25.09,25.12,101800.0,19.0354,19.0429,18.99,19.0127,101800.0
2005-07-27 14:55:00,25.12,25.14,25.12,25.13,23800.0,19.0127,19.0278,19.0127,19.0202,23800.0
2005-07-27 15:00:00,25.13,25.18,25.1,25.16,93000.0,19.0202,19.0581,18.9975,19.0429,93000.0
2005-07-27 15:05:00,25.16,25.17,25.14,25.15,65600.0,19.0429,19.0505,19.0278,19.0354,65600.0
2005-07-27 15:10:00,25.15,25.15,25.13,25.14,45200.0,19.0354,19.0354,19.0202,19.0278,45200.0
2005-07-27 15:15:00,25.14,25.19,25.13,25.18,81200.0,19.0278,19.0657,19.0202,19.0581,81200.0
2005-07-27 15:20:00,25.19,25.31,25.18,25.27,211800.0,19.0657,19.1565,19.0581,19.1262,211800.0
2005-07-27 15:25:00,25.27,25.36,25.25,25.32,162400.0,19.1262,19.1943,19.1111,19.164,162400.0
2005-07-27 15:30:00,25.32,25.38,25.32,25.35,207800.0,19.164,19.2095,19.164,19.1868,207800.0
2005-07-27 15:35:00,25.35,25.35,25.25,25.25,123600.0,19.1868,19.1868,19.1111,19.1111,123600.0
2005-07-27 15:40:00,25.25,25.26,25.14,25.2,274800.0,19.1111,19.1186,19.0278,19.0732,274800.0
2005-07-27 15:45:00,25.2,25.22,25.18,25.22,141200.0,19.0732,19.0884,19.0581,19.0884,141200.0
2005-07-27 15:50:00,25.21,25.24,25.19,25.2,129200.0,19.0808,19.1035,19.0657,19.0732,129200.0
2005-07-27 15:55:00,25.2,25.21,25.17,25.18,327800.0,19.0732,19.0808,19.0505,19.0581,327800.0
2005-07-28 09:30:00,26.8,27.09,26.75,26.97,2481800.0,20.2842,20.5037,20.2464,20.4129,2481800.0
2005-07-28 09:35:00,26.97,27.11,26.93,27.07,1363200.0,20.4129,20.5189,20.3826,20.4886,1363200.0
2005-07-28 09:40:00,27.07,27.2,27.03,27.13,862800.0,20.4886,20.587,20.4583,20.534,862800.0
2005-07-28 09:45:00,27.12,27.13,26.99,27.0,554000.0,20.5264,20.534,20.428,20.4356,554000.0
2005-07-28 09:50:00,27.0,27.11,27.0,27.1,695400.0,20.4356,20.5189,20.4356,20.5113,695400.0
2005-07-28 09:55:00,27.1,27.11,27.0,27.02,440000.0,20.5113,20.5189,20.4356,20.4507,440000.0
2005-07-28 10:00:00,27.02,27.03,26.86,26.96,766400.0,20.4507,20.4583,20.3296,20.4053,766400.0
2005-07-28 10:05:00,26.97,27.0,26.88,26.9,556800.0,20.4129,20.4356,20.3448,20.3599,556800.0
2005-07-28 10:10:00,26.9,26.9,26.84,26.87,375000.0,20.3599,20.3599,20.3145,20.3372,375000.0
2005-07-28 10:15:00,26.86,26.88,26.75,26.83,776600.0,20.3296,20.3448,20.2464,20.3069,776600.0
2005-07-28 10:20:00,26.84,26.86,26.75,26.77,323000.0,20.3145,20.3296,20.2464,20.2615,323000.0
2005-07-28 10:25:00,26.77,26.78,26.67,26.78,813400.0,20.2615,20.2691,20.1858,20.2691,813400.0
2005-07-28 10:30:00,26.78,26.79,26.68,26.74,738800.0,20.2691,20.2767,20.1934,20.2388,738800.0
2005-07-28 10:35:00,26.74,26.84,26.71,26.82,501800.0,20.2388,20.3145,20.2161,20.2994,501800.0
2005-07-28 10:40:00,26.81,26.89,26.77,26.83,279000.0,20.2918,20.3523,20.2615,20.3069,279000.0
2005-07-28 10:45:00,26.83,26.84,26.63,26.63,363600.0,20.3069,20.3145,20.1556,20.1556,363600.0
2005-07-28 10:50:00,26.63,26.68,26.51,26.55,420600.0,20.1556,20.1934,20.0647,20.095,420600.0
2005-07-28 10:55:00,26.55,26.59,26.5,26.58,310800.0,20.095,20.1253,20.0572,20.1177,310800.0
2005-07-28 11:00:00,26.57,26.6,26.45,26.48,314800.0,20.1101,20.1328,20.0193,20.042,314800.0
2005-07-28 11:05:00,26.47,26.53,26.47,26.51,377000.0,20.0345,20.0799,20.0345,20.0647,377000.0
2005-07-28 11:10:00,26.51,26.53,26.49,26.53,275000.0,20.0647,20.0799,20.0496,20.0799,275000.0
2005-07-28 11:15:00,26.53,26.54,26.47,26.48,368600.0,20.0799,20.0874,20.0345,20.042,368600.0
2005-07-28 11:20:00,26.48,26.49,26.33,26.4,402200.0,20.042,20.0496,19.9285,19.9815,402200.0
2005-07-28 11:25:00,26.4,26.4,26.23,26.25,473400.0,19.9815,19.9815,19.8528,19.8679,473400.0
2005-07-28 11:30:00,26.25,26.25,26.16,26.21,541600.0,19.8679,19.8679,19.7998,19.8377,541600.0
2005-07-28 11:35:00,26.19,26.32,26.15,26.24,671000.0,19.8225,19.9209,19.7923,19.8604,671000.0
2005-07-28 11:40:00,26.23,26.41,26.23,26.35,395000.0,19.8528,19.989,19.8528,19.9436,395000.0
2005-07-28 11:45:00,26.35,26.5,26.34,26.5,339200.0,19.9436,20.0572,19.9361,20.0572,339200.0
2005-07-28 11:50:00,26.5,26.56,26.49,26.49,355000.0,20.0572,20.1026,20.0496,20.0496,355000.0
2005-07-28 11:55:00,26.49,26.5,26.43,26.5,150800.0,20.0496,20.0572,20.0042,20.0572,150800.0
2005-07-28 12:00:00,26.5,26.58,26.46,26.53,177600.0,20.0572,20.1177,20.0269,20.0799,177600.0
2005-07-28 12:05:00,26.53,26.54,26.45,26.51,104400.0,20.0799,20.0874,20.0193,20.0647,104400.0
2005-07-28 12:10:00,26.51,26.53,26.48,26.53,38400.0,20.0647,20.0799,20.042,20.0799,38400.0
2005-07-28 12:15:00,26.53,26.57,26.5,26.52,151000.0,20.0799,20.1101,20.0572,20.0723,151000.0
2005-07-28 12:20:00,26.52,26.52,26.48,26.5,98800.0,20.0723,20.0723,20.042,20.0572,98800.0
2005-07-28 12:25:00,26.5,26.5,26.46,26.5,59600.0,20.0572,20.0572,20.0269,20.0572,59600.0
2005-07-28 12:30:00,26.49,26.5,26.47,26.49,42400.0,20.0496,20.0572,20.0345,20.0496,42400.0
2005-07-28 12:35:00,26.49,26.52,26.48,26.52,111200.0,20.0496,20.0723,20.042,20.0723,111200.0
2005-07-28 12:40:00,26.52,26.52,26.5,26.5,91200.0,20.0723,20.0723,20.0572,20.0572,91200.0
2005-07-28 12:45:00,26.5,26.5,26.49,26.5,31000.0,20.0572,20.0572,20.0496,20.0572,31000.0
2005-07-28 12:50:00,26.49,26.63,26.49,26.62,207200.0,20.0496,20.1556,20.0496,20.148,207200.0
2005-07-28 12:55:00,26.62,26.62,26.55,26.55,98400.0,20.148,20.148,20.095,20.095,98400.0
2005-07-28 13:00:00,26.55,26.57,26.5,26.56,126600.0,20.095,20.1101,20.0572,20.1026,126600.0
2005-07-28 13:05:00,26.56,26.57,26.54,26.55,46800.0,20.1026,20.1101,20.0874,20.095,46800.0
2005-07-28 13:10:00,26.55,26.57,26.51,26.51,50200.0,20.095,20.1101,20.0647,20.0647,50200.0
2005-07-28 13:15:00,26.51,26.54,26.5,26.54,112200.0,20.0647,20.0874,20.0572,20.0874,112200.0
2005-07-28 13:20:00,26.54,26.56,26.54,26.55,59400.0,20.0874,20.1026,20.0874,20.095,59400.0
2005-07-28 13:25:00,26.55,26.56,26.52,26.53,82000.0,20.095,20.1026,20.0723,20.0799,82000.0
2005-07-28 13:30:00,26.53,26.58,26.5,26.57,220600.0,20.0799,20.1177,20.0572,20.1101,220600.0
2005-07-28 13:35:00,26.57,26.58,26.56,26.57,60400.0,20.1101,20.1177,20.1026,20.1101,60400.0
2005-07-28 13:40:00,26.58,26.6,26.56,26.57,110400.0,20.1177,20.1328,20.1026,20.1101,110400.0
2005-07-28 13:45:00,26.57,26.59,26.57,26.59,142400.0,20.1101,20.1253,20.1101,20.1253,142400.0
2005-07-28 13:50:00,26.59,26.63,26.5,26.5,163600.0,20.1253,20.1556,20.0572,20.0572,163600.0
2005-07-28 13:55:00,26.5,26.54,26.5,26.53,66800.0,20.0572,20.0874,20.0572,20.0799,66800.0
2005-07-28 14:00:00,26.53,26.55,26.5,26.52,219600.0,20.0799,20.095,20.0572,20.0723,219600.0
2005-07-28 14:05:00,26.53,26.54,26.48,26.5,135800.0,20.0799,20.0874,20.042,20.0572,135800.0
2005-07-28 14:10:00,26.5,26.52,26.48,26.52,46000.0,20.0572,20.0723,20.042,20.0723,46000.0
2005-07-28 14:15:00,26.52,26.52,26.36,26.47,191600.0,20.0723,20.0723,19.9512,20.0345,191600.0
2005-07-28 14:20:00,26.47,26.5,26.46,26.5,162200.0,20.0345,20.0572,20.0269,20.0572,162200.0
2005-07-28 14:25:00,26.5,26.6,26.48,26.5,292600.0,20.0572,20.1328,20.042,20.0572,292600.0
2005-07-28 14:30:00,26.5,26.5,26.48,26.5,79600.0,20.0572,20.0572,20.042,20.0572,79600.0
2005-07-28 14:35:00,26.5,26.53,26.5,26.52,102200.0,20.0572,20.0799,20.0572,20.0723,102200.0
2005-07-28 14:40:00,26.52,26.53,26.49,26.5,55800.0,20.0723,20.0799,20.0496,20.0572,55800.0
2005-07-28 14:45:00,26.5,26.52,26.5,26.5,99000.0,20.0572,20.0723,20.0572,20.0572,99000.0
2005-07-28 14:50:00,26.5,26.52,26.48,26.49,93800.0,20.0572,20.0723,20.042,20.0496,93800.0
2005-07-28 14:55:00,26.49,26.5,26.49,26.5,55200.0,20.0496,20.0572,20.0496,20.0572,55200.0
2005-07-28 15:00:00,26.5,26.51,26.47,26.48,187400.0,20.0572,20.0647,20.0345,20.042,187400.0
2005-07-28 15:05:00,26.48,26.48,26.43,26.43,120400.0,20.042,20.042,20.0042,20.0042,120400.0
2005-07-28 15:10:00,26.42,26.46,26.42,26.46,151800.0,19.9966,20.0269,19.9966,20.0269,151800.0
2005-07-28 15:15:00,26.46,26.48,26.44,26.45,176800.0,20.0269,20.042,20.0117,20.0193,176800.0
2005-07-28 15:20:00,26.45,26.45,26.39,26.41,212800.0,20.0193,20.0193,19.9739,19.989,212800.0
2005-07-28 15:25:00,26.41,26.41,26.37,26.38,154800.0,19.989,19.989,19.9588,19.9663,154800.0
2005-07-28 15:30:00,26.38,26.4,26.34,26.35,263400.0,19.9663,19.9815,19.9361,19.9436,263400.0
2005-07-28 15:35:00,26.35,26.42,26.35,26.4,236000.0,19.9436,19.9966,19.9436,19.9815,236000.0
2005-07-28 15:40:00,26.41,26.48,26.4,26.47,363200.0,19.989,20.042,19.9815,20.0345,363200.0
2005-07-28 15:45:00,26.48,26.48,26.42,26.43,169400.0,20.042,20.042,19.9966,20.0042,169400.0
2005-07-28 15:50:00,26.42,26.42,26.37,26.38,253800.0,19.9966,19.9966,19.9588,19.9663,253800.0
2005-07-28 15:55:00,26.38,26.38,26.34,26.35,337000.0,19.9663,19.9663,19.9361,19.9436,337000.0
2005-07-29 09:30:00,26.6,26.63,26.4,26.42,458000.0,20.1328,20.1556,19.9815,19.9966,458000.0
2005-07-29 09:35:00,26.42,26.43,26.34,26.41,117200.0,19.9966,20.0042,19.9361,19.989,117200.0
2005-07-29 09:40:00,26.4,26.51,26.4,26.49,132600.0,19.9815,20.0647,19.9815,20.0496,132600.0
2005-07-29 09:45:00,26.49,26.53,26.47,26.49,116400.0,20.0496,20.0799,20.0345,20.0496,116400.0
2005-07-29 09:50:00,26.49,26.49,26.38,26.43,61200.0,20.0496,20.0496,19.9663,20.0042,61200.0
2005-07-29 09:55:00,26.43,26.48,26.43,26.45,47200.0,20.0042,20.042,20.0042,20.0193,47200.0
2005-07-29 10:00:00,26.45,26.5,26.45,26.45,68600.0,20.0193,20.0572,20.0193,20.0193,68600.0
2005-07-29 10:05:00,26.46,26.5,26.46,26.48,65000.0,20.0269,20.0572,20.0269,20.042,65000.0
2005-07-29 10:10:00,26.48,26.5,26.47,26.5,96400.0,20.042,20.0572,20.0345,20.0572,96400.0
2005-07-29 10:15:00,26.5,26.5,26.47,26.5,95800.0,20.0572,20.0572,20.0345,20.0572,95800.0
2005-07-29 10:20:00,26.5,26.5,26.49,26.5,69800.0,20.0572,20.0572,20.0496,20.0572,69800.0
2005-07-29 10:25:00,26.5,26.5,26.49,26.5,41200.0,20.0572,20.0572,20.0496,20.0572,41200.0
2005-07-29 10:30:00,26.5,26.52,26.49,26.52,71800.0,20.0572,20.0723,20.0496,20.0723,71800.0
2005-07-29 10:35:00,26.52,26.54,26.5,26.54,91400.0,20.0723,20.0874,20.0572,20.0874,91400.0
2005-07-29 10:40:00,26.53,26.53,26.48,26.49,110200.0,20.0799,20.0799,20.042,20.0496,110200.0
2005-07-29 10:45:00,26.48,26.5,26.46,26.49,36600.0,20.042,20.0572,20.0269,20.0496,36600.0
2005-07-29 10:50:00,26.49,26.5,26.47,26.49,36000.0,20.0496,20.0572,20.0345,20.0496,36000.0
2005-07-29 10:55:00,26.5,26.5,26.45,26.46,38000.0,20.0572,20.0572,20.0193,20.0269,38000.0
2005-07-29 11:00:00,26.47,26.48,26.41,26.42,84200.0,20.0345,20.042,19.989,19.9966,84200.0
2005-07-29 11:05:00,26.43,26.45,26.37,26.43,159000.0,20.0042,20.0193,19.9588,20.0042,159000.0
2005-07-29 11:10:00,26.43,26.45,26.43,26.44,27400.0,20.0042,20.0193,20.0042,20.0117,27400.0
2005-07-29 11:15:00,26.45,26.45,26.42,26.43,67000.0,20.0193,20.0193,19.9966,20.0042,67000.0
2005-07-29 11:20:00,26.43,26.47,26.43,26.46,87800.0,20.0042,20.0345,20.0042,20.0269,87800.0
2005-07-29 11:25:00,26.46,26.47,26.36,26.36,69000.0,20.0269,20.0345,19.9512,19.9512,69000.0
2005-07-29 11:30:00,26.36,26.45,26.36,26.45,50200.0,19.9512,20.0193,19.9512,20.0193,50200.0
2005-07-29 11:35:00,26.45,26.45,26.38,26.4,70800.0,20.0193,20.0193,19.9663,19.9815,70800.0
2005-07-29 11:40:00,26.39,26.42,26.38,26.4,69000.0,19.9739,19.9966,19.9663,19.9815,69000.0
2005-07-29 11:45:00,26.4,26.4,26.36,26.37,51000.0,19.9815,19.9815,19.9512,19.9588,51000.0
2005-07-29 11:50:00,26.38,26.4,26.35,26.39,78800.0,19.9663,19.9815,19.9436,19.9739,78800.0
2005-07-29 11:55:00,26.38,26.4,26.36,26.4,34400.0,19.9663,19.9815,19.9512,19.9815,34400.0
2005-07-29 12:00:00,26.39,26.39,26.36,26.36,17400.0,19.9739,19.9739,19.9512,19.9512,17400.0
2005-07-29 12:05:00,26.36,26.42,26.36,26.4,54400.0,19.9512,19.9966,19.9512,19.9815,54400.0
2005-07-29 12:10:00,26.4,26.4,26.36,26.4,42400.0,19.9815,19.9815,19.9512,19.9815,42400.0
2005-07-29 12:15:00,26.4,26.4,26.38,26.39,25400.0,19.9815,19.9815,19.9663,19.9739,25400.0
2005-07-29 12:20:00,26.4,26.4,26.38,26.39,40600.0,19.9815,19.9815,19.9663,19.9739,40600.0
2005-07-29 12:25:00,26.39,26.39,26.36,26.36,30800.0,19.9739,19.9739,19.9512,19.9512,30800.0
2005-07-29 12:30:00,26.37,26.38,26.35,26.36,37000.0,19.9588,19.9663,19.9436,19.9512,37000.0
2005-07-29 12:35:00,26.36,26.38,26.36,26.38,30600.0,19.9512,19.9663,19.9512,19.9663,30600.0
2005-07-29 12:40:00,26.38,26.43,26.37,26.43,95600.0,19.9663,20.0042,19.9588,20.0042,95600.0
2005-07-29 12:45:00,26.43,26.43,26.36,26.37,47200.0,20.0042,20.0042,19.9512,19.9588,47200.0
2005-07-29 12:50:00,26.37,26.43,26.36,26.43,164200.0,19.9588,20.0042,19.9512,20.0042,164200.0
2005-07-29 12:55:00,26.43,26.43,26.39,26.41,76200.0,20.0042,20.0042,19.9739,19.989,76200.0
2005-07-29 13:00:00,26.41,26.41,26.4,26.4,12400.0,19.989,19.989,19.9815,19.9815,12400.0
2005-07-29 13:05:00,26.4,26.42,26.4,26.4,34400.0,19.9815,19.9966,19.9815,19.9815,34400.0
2005-07-29 13:10:00,26.4,26.43,26.4,26.43,40600.0,19.9815,20.0042,19.9815,20.0042,40600.0
2005-07-29 13:15:00,26.43,26.43,26.42,26.43,30200.0,20.0042,20.0042,19.9966,20.0042,30200.0
2005-07-29 13:20:00,26.43,26.45,26.43,26.45,46000.0,20.0042,20.0193,20.0042,20.0193,46000.0
2005-07-29 13:25:00,26.45,26.47,26.41,26.47,75400.0,20.0193,20.0345,19.989,20.0345,75400.0
2005-07-29 13:30:00,26.47,26.47,26.43,26.43,47400.0,20.0345,20.0345,20.0042,20.0042,47400.0
2005-07-29 13:35:00,26.44,26.44,26.4,26.41,108600.0,20.0117,20.0117,19.9815,19.989,108600.0
2005-07-29 13:40:00,26.41,26.41,26.4,26.4,54400.0,19.989,19.989,19.9815,19.9815,54400.0
2005-07-29 13:45:00,26.4,26.41,26.4,26.4,33600.0,19.9815,19.989,19.9815,19.9815,33600.0
2005-07-29 13:50:00,26.4,26.42,26.4,26.41,38800.0,19.9815,19.9966,19.9815,19.989,38800.0
2005-07-29 13:55:00,26.41,26.43,26.4,26.41,65600.0,19.989,20.0042,19.9815,19.989,65600.0
2005-07-29 14:00:00,26.41,26.41,26.4,26.4,38000.0,19.989,19.989,19.9815,19.9815,38000.0
2005-07-29 14:05:00,26.4,26.42,26.4,26.41,97600.0,19.9815,19.9966,19.9815,19.989,97600.0
2005-07-29 14:10:00,26.42,26.42,26.4,26.41,37000.0,19.9966,19.9966,19.9815,19.989,37000.0
2005-07-29 14:15:00,26.41,26.63,26.4,26.42,27400.0,19.989,20.1556,19.9815,19.9966,27400.0
2005-07-29 14:20:00,26.41,26.43,26.4,26.42,47200.0,19.989,20.0042,19.9815,19.9966,47200.0
2005-07-29 14:25:00,26.42,26.43,26.4,26.41,26400.0,19.9966,20.0042,19.9815,19.989,26400.0
2005-07-29 14:30:00,26.41,26.43,26.41,26.41,19600.0,19.989,20.0042,19.989,19.989,19600.0
2005-07-29 14:35:00,26.41,26.41,26.4,26.4,91200.0,19.989,19.989,19.9815,19.9815,91200.0
2005-07-29 14:40:00,26.41,26.42,26.4,26.4,54200.0,19.989,19.9966,19.9815,19.9815,54200.0
2005-07-29 14:45:00,26.4,26.41,26.4,26.4,30800.0,19.9815,19.989,19.9815,19.9815,30800.0
2005-07-29 14:50:00,26.4,26.45,26.4,26.45,87600.0,19.9815,20.0193,19.9815,20.0193,87600.0
2005-07-29 14:55:00,26.45,26.46,26.43,26.45,42400.0,20.0193,20.0269,20.0042,20.0193,42400.0
2005-07-29 15:00:00,26.46,26.46,26.39,26.4,116000.0,20.0269,20.0269,19.9739,19.9815,116000.0
2005-07-29 15:05:00,26.39,26.41,26.39,26.4,87200.0,19.9739,19.989,19.9739,19.9815,87200.0
2005-07-29 15:10:00,26.41,26.41,26.4,26.4,116000.0,19.989,19.989,19.9815,19.9815,116000.0
2005-07-29 15:15:00,26.4,26.4,26.34,26.37,77400.0,19.9815,19.9815,19.9361,19.9588,77400.0
2005-07-29 15:20:00,26.38,26.4,26.36,26.36,50600.0,19.9663,19.9815,19.9512,19.9512,50600.0
2005-07-29 15:25:00,26.37,26.38,26.36,26.36,51200.0,19.9588,19.9663,19.9512,19.9512,51200.0
2005-07-29 15:30:00,26.36,26.36,26.3,26.35,94600.0,19.9512,19.9512,19.9058,19.9436,94600.0
2005-07-29 15:35:00,26.34,26.4,26.34,26.4,179000.0,19.9361,19.9815,19.9361,19.9815,179000.0
2005-07-29 15:40:00,26.4,26.41,26.36,26.38,113000.0,19.9815,19.989,19.9512,19.9663,113000.0
2005-07-29 15:45:00,26.38,26.4,26.35,26.4,125400.0,19.9663,19.9815,19.9436,19.9815,125400.0
2005-07-29 15:50:00,26.4,26.4,26.37,26.38,149800.0,19.9815,19.9815,19.9588,19.9663,149800.0
2005-07-29 15:55:00,26.38,26.38,26.28,26.28,426800.0,19.9663,19.9663,19.8906,19.8906,426800.0
2005-08-01 09:30:00,26.38,26.39,26.14,26.14,395000.0,19.9663,19.9739,19.7847,19.7847,395000.0
2005-08-01 09:35:00,26.14,26.22,26.14,26.19,101800.0,19.7847,19.8452,19.7847,19.8225,101800.0
2005-08-01 09:40:00,26.18,26.2,26.08,26.09,88400.0,19.815,19.8301,19.7393,19.7468,88400.0
2005-08-01 09:45:00,26.09,26.18,26.07,26.17,94400.0,19.7468,19.815,19.7317,19.8074,94400.0
2005-08-01 09:50:00,26.17,26.25,26.14,26.18,94400.0,19.8074,19.8679,19.7847,19.815,94400.0
2005-08-01 09:55:00,26.19,26.28,26.18,26.25,65000.0,19.8225,19.8906,19.815,19.8679,65000.0
2005-08-01 10:00:00,26.25,26.27,26.21,26.23,124200.0,19.8679,19.8831,19.8377,19.8528,124200.0
2005-08-01 10:05:00,26.24,26.26,26.21,26.22,68000.0,19.8604,19.8755,19.8377,19.8452,68000.0
2005-08-01 10:10:00,26.21,26.26,26.2,26.25,38600.0,19.8377,19.8755,19.8301,19.8679,38600.0
2005-08-01 10:15:00,26.25,26.25,26.2,26.2,48400.0,19.8679,19.8679,19.8301,19.8301,48400.0
2005-08-01 10:20:00,26.2,26.23,26.18,26.23,31200.0,19.8301,19.8528,19.815,19.8528,31200.0
2005-08-01 10:25:00,26.23,26.26,26.2,26.26,62000.0,19.8528,19.8755,19.8301,19.8755,62000.0
2005-08-01 10:30:00,26.26,26.26,26.21,26.24,67000.0,19.8755,19.8755,19.8377,19.8604,67000.0
2005-08-01 10:35:00,26.25,26.25,26.11,26.14,74800.0,19.8679,19.8679,19.762,19.7847,74800.0
2005-08-01 10:40:00,26.13,26.15,26.09,26.09,85400.0,19.7771,19.7923,19.7468,19.7468,85400.0
2005-08-01 10:45:00,26.1,26.11,26.08,26.08,46200.0,19.7544,19.762,19.7393,19.7393,46200.0
2005-08-01 10:50:00,26.09,26.1,26.05,26.05,79000.0,19.7468,19.7544,19.7166,19.7166,79000.0
2005-08-01 10:55:00,26.05,26.08,26.05,26.07,62800.0,19.7166,19.7393,19.7166,19.7317,62800.0
2005-08-01 11:00:00,26.08,26.09,26.0,26.03,57000.0,19.7393,19.7468,19.6787,19.7014,57000.0
2005-08-01 11:05:00,26.03,26.05,26.02,26.04,48200.0,19.7014,19.7166,19.6939,19.709,48200.0
2005-08-01 11:10:00,26.03,26.05,26.02,26.02,99400.0,19.7014,19.7166,19.6939,19.6939,99400.0
2005-08-01 11:15:00,26.01,26.07,26.01,26.06,32000.0,19.6863,19.7317,19.6863,19.7241,32000.0
2005-08-01 11:20:00,26.06,26.08,26.05,26.06,21400.0,19.7241,19.7393,19.7166,19.7241,21400.0
2005-08-01 11:25:00,26.06,26.07,26.05,26.07,23200.0,19.7241,19.7317,19.7166,19.7317,23200.0
2005-08-01 11:30:00,26.07,26.1,26.06,26.1,26000.0,19.7317,19.7544,19.7241,19.7544,26000.0
2005-08-01 11:35:00,26.11,26.13,26.09,26.12,70600.0,19.762,19.7771,19.7468,19.7695,70600.0
2005-08-01 11:40:00,26.12,26.17,26.12,26.17,28600.0,19.7695,19.8074,19.7695,19.8074,28600.0
2005-08-01 11:45:00,26.18,26.18,26.14,26.14,24000.0,19.815,19.815,19.7847,19.7847,24000.0
2005-08-01 11:50:00,26.15,26.15,26.13,26.14,20400.0,19.7923,19.7923,19.7771,19.7847,20400.0
2005-08-01 11:55:00,26.14,26.16,26.13,26.14,45600.0,19.7847,19.7998,19.7771,19.7847,45600.0
2005-08-01 12:00:00,26.14,26.16,26.13,26.15,29600.0,19.7847,19.7998,19.7771,19.7923,29600.0
2005-08-01 12:05:00,26.14,26.14,26.13,26.14,23400.0,19.7847,19.7847,19.7771,19.7847,23400.0
2005-08-01 12:10:00,26.13,26.16,26.13,26.16,34000.0,19.7771,19.7998,19.7771,19.7998,34000.0
2005-08-01 12:15:00,26.15,26.18,26.13,26.15,109800.0,19.7923,19.815,19.7771,19.7923,109800.0
2005-08-01 12:20:00,26.15,26.15,26.13,26.13,42200.0,19.7923,19.7923,19.7771,19.7771,42200.0
2005-08-01 12:25:00,26.13,26.14,26.11,26.13,34200.0,19.7771,19.7847,19.762,19.7771,34200.0
2005-08-01 12:30:00,26.13,26.14,26.13,26.14,36800.0,19.7771,19.7847,19.7771,19.7847,36800.0
2005-08-01 12:35:00,26.13,26.13,26.11,26.13,21600.0,19.7771,19.7771,19.762,19.7771,21600.0
2005-08-01 12:40:00,26.13,26.13,26.13,26.13,24600.0,19.7771,19.7771,19.7771,19.7771,24600.0
2005-08-01 12:45:00,26.13,26.13,26.12,26.13,44400.0,19.7771,19.7771,19.7695,19.7771,44400.0
2005-08-01 12:50:00,26.13,26.14,26.11,26.13,87200.0,19.7771,19.7847,19.762,19.7771,87200.0
2005-08-01 12:55:00,26.13,26.13,26.1,26.11,30800.0,19.7771,19.7771,19.7544,19.762,30800.0
2005-08-01 13:00:00,26.11,26.14,26.1,26.11,58400.0,19.762,19.7847,19.7544,19.762,58400.0
2005-08-01 13:05:00,26.1,26.11,26.05,26.06,64600.0,19.7544,19.762,19.7166,19.7241,64600.0
2005-08-01 13:10:00,26.06,26.09,26.03,26.07,109600.0,19.7241,19.7468,19.7014,19.7317,109600.0
2005-08-01 13:15:00,26.07,26.08,26.05,26.05,53800.0,19.7317,19.7393,19.7166,19.7166,53800.0
2005-08-01 13:20:00,26.05,26.08,26.05,26.08,32600.0,19.7166,19.7393,19.7166,19.7393,32600.0
2005-08-01 13:25:00,26.08,26.09,26.05,26.07,41800.0,19.7393,19.7468,19.7166,19.7317,41800.0
2005-08-01 13:30:00,26.07,26.13,26.05,26.13,72400.0,19.7317,19.7771,19.7166,19.7771,72400.0
2005-08-01 13:35:00,26.13,26.16,26.11,26.15,47800.0,19.7771,19.7998,19.762,19.7923,47800.0
2005-08-01 13:40:00,26.15,26.15,26.13,26.14,34800.0,19.7923,19.7923,19.7771,19.7847,34800.0
2005-08-01 13:45:00,26.14,26.15,26.13,26.15,45800.0,19.7847,19.7923,19.7771,19.7923,45800.0
2005-08-01 13:50:00,26.15,26.19,26.14,26.19,96800.0,19.7923,19.8225,19.7847,19.8225,96800.0
2005-08-01 13:55:00,26.19,26.2,26.14,26.18,72600.0,19.8225,19.8301,19.7847,19.815,72600.0
2005-08-01 14:00:00,26.18,26.2,26.17,26.19,38600.0,19.815,19.8301,19.8074,19.8225,38600.0
2005-08-01 14:05:00,26.18,26.18,26.16,26.17,31600.0,19.815,19.815,19.7998,19.8074,31600.0
2005-08-01 14:10:00,26.17,26.24,26.16,26.18,66200.0,19.8074,19.8604,19.7998,19.815,66200.0
2005-08-01 14:15:00,26.17,26.2,26.17,26.18,36400.0,19.8074,19.8301,19.8074,19.815,36400.0
2005-08-01 14:20:00,26.18,26.22,26.16,26.2,96200.0,19.815,19.8452,19.7998,19.8301,96200.0
2005-08-01 14:25:00,26.19,26.21,26.16,26.16,23600.0,19.8225,19.8377,19.7998,19.7998,23600.0
2005-08-01 14:30:00,26.16,26.23,26.16,26.18,57600.0,19.7998,19.8528,19.7998,19.815,57600.0
2005-08-01 14:35:00,26.18,26.18,26.14,26.15,33200.0,19.815,19.815,19.7847,19.7923,33200.0
2005-08-01 14:40:00,26.15,26.15,26.13,26.14,35800.0,19.7923,19.7923,19.7771,19.7847,35800.0
2005-08-01 14:45:00,26.15,26.15,26.13,26.13,52000.0,19.7923,19.7923,19.7771,19.7771,52000.0
2005-08-01 14:50:00,26.13,26.13,26.1,26.13,31600.0,19.7771,19.7771,19.7544,19.7771,31600.0
2005-08-01 14:55:00,26.13,26.15,26.09,26.09,64000.0,19.7771,19.7923,19.7468,19.7468,64000.0
2005-08-01 15:00:00,26.1,26.11,26.09,26.09,36400.0,19.7544,19.762,19.7468,19.7468,36400.0
2005-08-01 15:05:00,26.1,26.1,26.08,26.09,28600.0,19.7544,19.7544,19.7393,19.7468,28600.0
2005-08-01 15:10:00,26.09,26.15,26.08,26.14,108600.0,19.7468,19.7923,19.7393,19.7847,108600.0
2005-08-01 15:15:00,26.15,26.18,26.14,26.16,48400.0,19.7923,19.815,19.7847,19.7998,48400.0
2005-08-01 15:20:00,26.16,26.18,26.13,26.16,66800.0,19.7998,19.815,19.7771,19.7998,66800.0
2005-08-01 15:25:00,26.15,26.16,26.12,26.12,34400.0,19.7923,19.7998,19.7695,19.7695,34400.0
2005-08-01 15:30:00,26.13,26.14,26.09,26.09,56600.0,19.7771,19.7847,19.7468,19.7468,56600.0
2005-08-01 15:35:00,26.1,26.1,26.07,26.08,65000.0,19.7544,19.7544,19.7317,19.7393,65000.0
2005-08-01 15:40:00,26.08,26.1,26.08,26.09,78400.0,19.7393,19.7544,19.7393,19.7468,78400.0
2005-08-01 15:45:00,26.09,26.1,26.08,26.1,78600.0,19.7468,19.7544,19.7393,19.7544,78600.0
2005-08-01 15:50:00,26.1,26.11,26.09,26.09,110800.0,19.7544,19.762,19.7468,19.7468,110800.0
2005-08-01 15:55:00,26.09,26.11,26.05,26.05,190000.0,19.7468,19.762,19.7166,19.7166,190000.0
2005-08-02 09:30:00,26.02,26.13,25.99,26.03,185200.0,19.6939,19.7771,19.6712,19.7014,185200.0
2005-08-02 09:35:00,26.04,26.06,26.0,26.0,100600.0,19.709,19.7241,19.6787,19.6787,100600.0
2005-08-02 09:40:00,26.01,26.03,25.99,26.0,72400.0,19.6863,19.7014,19.6712,19.6787,72400.0
2005-08-02 09:45:00,26.0,26.02,25.99,26.0,38400.0,19.6787,19.6939,19.6712,19.6787,38400.0
2005-08-02 09:50:00,26.0,26.1,26.0,26.05,73400.0,19.6787,19.7544,19.6787,19.7166,73400.0
2005-08-02 09:55:00,26.05,26.09,26.04,26.08,41600.0,19.7166,19.7468,19.709,19.7393,41600.0
2005-08-02 10:00:00,26.09,26.19,26.08,26.19,61200.0,19.7468,19.8225,19.7393,19.8225,61200.0
2005-08-02 10:05:00,26.18,26.18,26.12,26.17,56800.0,19.815,19.815,19.7695,19.8074,56800.0
2005-08-02 10:10:00,26.17,26.23,26.17,26.23,84600.0,19.8074,19.8528,19.8074,19.8528,84600.0
2005-08-02 10:15:00,26.21,26.21,26.15,26.15,99200.0,19.8377,19.8377,19.7923,19.7923,99200.0
2005-08-02 10:20:00,26.16,26.18,26.15,26.18,63600.0,19.7998,19.815,19.7923,19.815,63600.0
2005-08-02 10:25:00,26.18,26.22,26.17,26.18,55200.0,19.815,19.8452,19.8074,19.815,55200.0
2005-08-02 10:30:00,26.18,26.25,26.17,26.21,133400.0,19.815,19.8679,19.8074,19.8377,133400.0
2005-08-02 10:35:00,26.22,26.29,26.22,26.27,98600.0,19.8452,19.8982,19.8452,19.8831,98600.0
2005-08-02 10:40:00,26.28,26.33,26.27,26.28,125000.0,19.8906,19.9285,19.8831,19.8906,125000.0
2005-08-02 10:45:00,26.29,26.32,26.27,26.3,167800.0,19.8982,19.9209,19.8831,19.9058,167800.0
2005-08-02 10:50:00,26.3,26.3,26.25,26.25,63000.0,19.9058,19.9058,19.8679,19.8679,63000.0
2005-08-02 10:55:00,26.25,26.26,26.16,26.17,41200.0,19.8679,19.8755,19.7998,19.8074,41200.0
2005-08-02 11:00:00,26.16,26.19,26.16,26.17,48200.0,19.7998,19.8225,19.7998,19.8074,48200.0
2005-08-02 11:05:00,26.17,26.18,26.17,26.17,26400.0,19.8074,19.815,19.8074,19.8074,26400.0
2005-08-02 11:10:00,26.18,26.19,26.16,26.18,56800.0,19.815,19.8225,19.7998,19.815,56800.0
2005-08-02 11:15:00,26.19,26.19,26.13,26.13,33200.0,19.8225,19.8225,19.7771,19.7771,33200.0
2005-08-02 11:20:00,26.13,26.19,26.13,26.13,65600.0,19.7771,19.8225,19.7771,19.7771,65600.0
2005-08-02 11:25:00,26.14,26.15,26.13,26.14,21800.0,19.7847,19.7923,19.7771,19.7847,21800.0
2005-08-02 11:30:00,26.14,26.15,26.13,26.14,63000.0,19.7847,19.7923,19.7771,19.7847,63000.0
2005-08-02 11:35:00,26.14,26.15,26.12,26.13,96800.0,19.7847,19.7923,19.7695,19.7771,96800.0
2005-08-02 11:40:00,26.13,26.14,26.1,26.13,89800.0,19.7771,19.7847,19.7544,19.7771,89800.0
2005-08-02 11:45:00,26.14,26.14,26.11,26.11,82800.0,19.7847,19.7847,19.762,19.762,82800.0
2005-08-02 11:50:00,26.13,26.16,26.11,26.12,45200.0,19.7771,19.7998,19.762,19.7695,45200.0
2005-08-02 11:55:00,26.12,26.14,26.11,26.11,92600.0,19.7695,19.7847,19.762,19.762,92600.0
2005-08-02 12:00:00,26.11,26.13,26.11,26.13,37200.0,19.762,19.7771,19.762,19.7771,37200.0
2005-08-02 12:05:00,26.13,26.14,26.13,26.13,35200.0,19.7771,19.7847,19.7771,19.7771,35200.0
2005-08-02 12:10:00,26.13,26.13,26.12,26.13,34400.0,19.7771,19.7771,19.7695,19.7771,34400.0
2005-08-02 12:15:00,26.13,26.17,26.12,26.15,32400.0,19.7771,19.8074,19.7695,19.7923,32400.0
2005-08-02 12:20:00,26.17,26.22,26.16,26.18,41800.0,19.8074,19.8452,19.7998,19.815,41800.0
2005-08-02 12:25:00,26.18,26.18,26.16,26.16,9200.0,19.815,19.815,19.7998,19.7998,9200.0
2005-08-02 12:30:00,26.16,26.16,26.15,26.16,15600.0,19.7998,19.7998,19.7923,19.7998,15600.0
2005-08-02 12:35:00,26.14,26.15,26.13,26.13,12600.0,19.7847,19.7923,19.7771,19.7771,12600.0
2005-08-02 12:40:00,26.14,26.14,26.11,26.11,14600.0,19.7847,19.7847,19.762,19.762,14600.0
2005-08-02 12:45:00,26.13,26.13,26.11,26.11,10200.0,19.7771,19.7771,19.762,19.762,10200.0
2005-08-02 12:50:00,26.11,26.12,26.1,26.12,28400.0,19.762,19.7695,19.7544,19.7695,28400.0
2005-08-02 12:55:00,26.12,26.14,26.11,26.13,33600.0,19.7695,19.7847,19.762,19.7771,33600.0
2005-08-02 13:00:00,26.13,26.14,26.11,26.11,56200.0,19.7771,19.7847,19.762,19.762,56200.0
2005-08-02 13:05:00,26.13,26.16,26.11,26.16,40400.0,19.7771,19.7998,19.762,19.7998,40400.0
2005-08-02 13:10:00,26.16,26.16,26.13,26.15,11400.0,19.7998,19.7998,19.7771,19.7923,11400.0
2005-08-02 13:15:00,26.15,26.2,26.14,26.18,35800.0,19.7923,19.8301,19.7847,19.815,35800.0
2005-08-02 13:20:00,26.18,26.19,26.16,26.16,27800.0,19.815,19.8225,19.7998,19.7998,27800.0
2005-08-02 13:25:00,26.17,26.18,26.16,26.16,10000.0,19.8074,19.815,19.7998,19.7998,10000.0
2005-08-02 13:30:00,26.17,26.17,26.16,26.17,11600.0,19.8074,19.8074,19.7998,19.8074,11600.0
2005-08-02 13:35:00,26.16,26.17,26.16,26.16,26000.0,19.7998,19.8074,19.7998,19.7998,26000.0
2005-08-02 13:40:00,26.17,26.2,26.17,26.2,39600.0,19.8074,19.8301,19.8074,19.8301,39600.0
2005-08-02 13:45:00,26.19,26.2,26.14,26.16,24600.0,19.8225,19.8301,19.7847,19.7998,24600.0
2005-08-02 13:50:00,26.16,26.17,26.13,26.17,62600.0,19.7998,19.8074,19.7771,19.8074,62600.0
2005-08-02 13:55:00,26.16,26.17,26.15,26.15,10400.0,19.7998,19.8074,19.7923,19.7923,10400.0
2005-08-02 14:00:00,26.14,26.21,26.14,26.2,42400.0,19.7847,19.8377,19.7847,19.8301,42400.0
2005-08-02 14:05:00,26.18,26.2,26.17,26.2,12000.0,19.815,19.8301,19.8074,19.8301,12000.0
2005-08-02 14:10:00,26.2,26.23,26.19,26.22,36200.0,19.8301,19.8528,19.8225,19.8452,36200.0
2005-08-02 14:15:00,26.22,26.24,26.19,26.21,59800.0,19.8452,19.8604,19.8225,19.8377,59800.0
2005-08-02 14:20:00,26.21,26.22,26.17,26.18,20200.0,19.8377,19.8452,19.8074,19.815,20200.0
2005-08-02 14:25:00,26.2,26.2,26.14,26.14,13200.0,19.8301,19.8301,19.7847,19.7847,13200.0
2005-08-02 14:30:00,26.14,26.18,26.13,26.15,41800.0,19.7847,19.815,19.7771,19.7923,41800.0
2005-08-02 14:35:00,26.15,26.16,26.14,26.16,13800.0,19.7923,19.7998,19.7847,19.7998,13800.0
2005-08-02 14:40:00,26.16,26.16,26.15,26.15,10600.0,19.7998,19.7998,19.7923,19.7923,10600.0
2005-08-02 14:45:00,26.16,26.18,26.15,26.17,37400.0,19.7998,19.815,19.7923,19.8074,37400.0
2005-08-02 14:50:00,26.17,26.18,26.17,26.17,23200.0,19.8074,19.815,19.8074,19.8074,23200.0
2005-08-02 14:55:00,26.17,26.17,26.15,26.16,32800.0,19.8074,19.8074,19.7923,19.7998,32800.0
2005-08-02 15:00:00,26.16,26.17,26.1,26.13,188000.0,19.7998,19.8074,19.7544,19.7771,188000.0
2005-08-02 15:05:00,26.13,26.14,26.11,26.13,37600.0,19.7771,19.7847,19.762,19.7771,37600.0
2005-08-02 15:10:00,26.12,26.13,26.11,26.11,83800.0,19.7695,19.7771,19.762,19.762,83800.0
2005-08-02 15:15:00,26.11,26.12,26.09,26.1,118000.0,19.762,19.7695,19.7468,19.7544,118000.0
2005-08-02 15:20:00,26.11,26.11,26.08,26.08,25200.0,19.762,19.762,19.7393,19.7393,25200.0
2005-08-02 15:25:00,26.08,26.1,26.07,26.08,78000.0,19.7393,19.7544,19.7317,19.7393,78000.0
2005-08-02 15:30:00,26.08,26.09,26.07,26.08,77800.0,19.7393,19.7468,19.7317,19.7393,77800.0
2005-08-02 15:35:00,26.08,26.11,26.08,26.11,26200.0,19.7393,19.762,19.7393,19.762,26200.0
2005-08-02 15:40:00,26.11,26.11,26.09,26.09,126800.0,19.762,19.762,19.7468,19.7468,126800.0
2005-08-02 15:45:00,26.09,26.1,26.08,26.09,43800.0,19.7468,19.7544,19.7393,19.7468,43800.0
2005-08-02 15:50:00,26.09,26.1,26.04,26.04,106200.0,19.7468,19.7544,19.709,19.709,106200.0
2005-08-02 15:55:00,26.04,26.08,26.03,26.07,310400.0,19.709,19.7393,19.7014,19.7317,310400.0
2005-08-03 09:30:00,25.92,26.05,25.92,26.0,196400.0,19.6182,19.7166,19.6182,19.6787,196400.0
2005-08-03 09:35:00,26.0,26.02,25.95,26.0,100000.0,19.6787,19.6939,19.6409,19.6787,100000.0
2005-08-03 09:40:00,25.99,26.0,25.95,25.99,66200.0,19.6712,19.6787,19.6409,19.6712,66200.0
2005-08-03 09:45:00,25.99,26.0,25.98,26.0,54600.0,19.6712,19.6787,19.6636,19.6787,54600.0
2005-08-03 09:50:00,26.0,26.0,25.98,25.98,123600.0,19.6787,19.6787,19.6636,19.6636,123600.0
2005-08-03 09:55:00,25.99,26.01,25.98,26.0,82200.0,19.6712,19.6863,19.6636,19.6787,82200.0
2005-08-03 10:00:00,26.0,26.08,26.0,26.02,217600.0,19.6787,19.7393,19.6787,19.6939,217600.0
2005-08-03 10:05:00,26.02,26.04,25.98,26.02,96600.0,19.6939,19.709,19.6636,19.6939,96600.0
2005-08-03 10:10:00,26.02,26.05,25.99,26.01,78200.0,19.6939,19.7166,19.6712,19.6863,78200.0
2005-08-03 10:15:00,26.0,26.02,26.0,26.0,54400.0,19.6787,19.6939,19.6787,19.6787,54400.0
2005-08-03 10:20:00,26.0,26.02,26.0,26.0,58000.0,19.6787,19.6939,19.6787,19.6787,58000.0
2005-08-03 10:25:00,26.0,26.03,26.0,26.01,108800.0,19.6787,19.7014,19.6787,19.6863,108800.0
2005-08-03 10:30:00,26.01,26.04,26.0,26.0,102200.0,19.6863,19.709,19.6787,19.6787,102200.0
2005-08-03 10:35:00,26.02,26.03,26.0,26.02,42800.0,19.6939,19.7014,19.6787,19.6939,42800.0
2005-08-03 10:40:00,26.02,26.08,26.02,26.07,52200.0,19.6939,19.7393,19.6939,19.7317,52200.0
2005-08-03 10:45:00,26.07,26.11,26.06,26.08,185800.0,19.7317,19.762,19.7241,19.7393,185800.0
2005-08-03 10:50:00,26.08,26.08,26.06,26.07,167600.0,19.7393,19.7393,19.7241,19.7317,167600.0
2005-08-03 10:55:00,26.06,26.07,26.0,26.01,64400.0,19.7241,19.7317,19.6787,19.6863,64400.0
2005-08-03 11:00:00,26.0,26.03,26.0,26.02,30600.0,19.6787,19.7014,19.6787,19.6939,30600.0
2005-08-03 11:05:00,26.01,26.02,26.0,26.0,69000.0,19.6863,19.6939,19.6787,19.6787,69000.0
2005-08-03 11:10:00,26.0,26.03,26.0,26.0,21800.0,19.6787,19.7014,19.6787,19.6787,21800.0
2005-08-03 11:15:00,26.0,26.01,25.99,26.0,26600.0,19.6787,19.6863,19.6712,19.6787,26600.0
2005-08-03 11:20:00,26.0,26.0,25.98,25.99,64600.0,19.6787,19.6787,19.6636,19.6712,64600.0
2005-08-03 11:25:00,25.99,26.0,25.98,26.0,133200.0,19.6712,19.6787,19.6636,19.6787,133200.0
2005-08-03 11:30:00,26.0,26.03,25.98,25.99,32000.0,19.6787,19.7014,19.6636,19.6712,32000.0
2005-08-03 11:35:00,26.0,26.04,25.98,25.99,17000.0,19.6787,19.709,19.6636,19.6712,17000.0
2005-08-03 11:40:00,25.99,26.0,25.98,25.98,44200.0,19.6712,19.6787,19.6636,19.6636,44200.0
2005-08-03 11:45:00,25.98,26.0,25.98,25.99,22600.0,19.6636,19.6787,19.6636,19.6712,22600.0
2005-08-03 11:50:00,25.99,26.0,25.99,26.0,6200.0,19.6712,19.6787,19.6712,19.6787,6200.0
2005-08-03 11:55:00,26.0,26.0,25.99,26.0,10000.0,19.6787,19.6787,19.6712,19.6787,10000.0
2005-08-03 12:00:00,25.99,26.0,25.98,25.98,16000.0,19.6712,19.6787,19.6636,19.6636,16000.0
2005-08-03 12:05:00,25.98,25.98,25.95,25.96,21800.0,19.6636,19.6636,19.6409,19.6484,21800.0
2005-08-03 12:10:00,25.96,25.98,25.96,25.98,46600.0,19.6484,19.6636,19.6484,19.6636,46600.0
2005-08-03 12:15:00,25.98,26.02,25.98,26.02,70400.0,19.6636,19.6939,19.6636,19.6939,70400.0
2005-08-03 12:20:00,26.0,26.02,25.99,26.0,30000.0,19.6787,19.6939,19.6712,19.6787,30000.0
2005-08-03 12:25:00,26.02,26.03,26.0,26.02,52400.0,19.6939,19.7014,19.6787,19.6939,52400.0
2005-08-03 12:30:00,26.0,26.03,26.0,26.02,68000.0,19.6787,19.7014,19.6787,19.6939,68000.0
2005-08-03 12:35:00,26.01,26.01,25.99,25.99,105200.0,19.6863,19.6863,19.6712,19.6712,105200.0
2005-08-03 12:40:00,26.0,26.0,25.97,25.98,13800.0,19.6787,19.6787,19.656,19.6636,13800.0
2005-08-03 12:45:00,25.99,26.0,25.99,26.0,5400.0,19.6712,19.6787,19.6712,19.6787,5400.0
2005-08-03 12:50:00,26.0,26.0,25.97,25.97,28000.0,19.6787,19.6787,19.656,19.656,28000.0
2005-08-03 12:55:00,25.97,25.98,25.96,25.97,30400.0,19.656,19.6636,19.6484,19.656,30400.0
2005-08-03 13:00:00,25.96,25.97,25.96,25.96,20400.0,19.6484,19.656,19.6484,19.6484,20400.0
2005-08-03 13:05:00,25.96,26.0,25.96,25.99,39000.0,19.6484,19.6787,19.6484,19.6712,39000.0
2005-08-03 13:10:00,25.98,26.0,25.98,26.0,79000.0,19.6636,19.6787,19.6636,19.6787,79000.0
2005-08-03 13:15:00,25.99,26.02,25.99,26.02,18800.0,19.6712,19.6939,19.6712,19.6939,18800.0
2005-08-03 13:20:00,26.02,26.02,26.0,26.02,9600.0,19.6939,19.6939,19.6787,19.6939,9600.0
2005-08-03 13:25:00,26.03,26.05,26.03,26.03,39800.0,19.7014,19.7166,19.7014,19.7014,39800.0
2005-08-03 13:30:00,26.04,26.05,26.0,26.02,19600.0,19.709,19.7166,19.6787,19.6939,19600.0
2005-08-03 13:35:00,26.02,26.02,25.99,26.0,24800.0,19.6939,19.6939,19.6712,19.6787,24800.0
2005-08-03 13:40:00,26.0,26.02,25.99,26.0,25000.0,19.6787,19.6939,19.6712,19.6787,25000.0
2005-08-03 13:45:00,26.0,26.0,26.0,26.0,12800.0,19.6787,19.6787,19.6787,19.6787,12800.0
2005-08-03 13:50:00,26.0,26.02,25.99,26.0,49400.0,19.6787,19.6939,19.6712,19.6787,49400.0
2005-08-03 13:55:00,26.0,26.0,25.98,25.98,25000.0,19.6787,19.6787,19.6636,19.6636,25000.0
2005-08-03 14:00:00,25.98,26.0,25.98,26.0,20600.0,19.6636,19.6787,19.6636,19.6787,20600.0
2005-08-03 14:05:00,25.98,26.0,25.98,25.99,35800.0,19.6636,19.6787,19.6636,19.6712,35800.0
2005-08-03 14:10:00,25.99,26.0,25.98,25.99,35800.0,19.6712,19.6787,19.6636,19.6712,35800.0
2005-08-03 14:15:00,25.99,26.0,25.98,25.99,23000.0,19.6712,19.6787,19.6636,19.6712,23000.0
2005-08-03 14:20:00,25.99,25.99,25.95,25.96,31000.0,19.6712,19.6712,19.6409,19.6484,31000.0
2005-08-03 14:25:00,25.95,25.96,25.94,25.94,58000.0,19.6409,19.6484,19.6333,19.6333,58000.0
2005-08-03 14:30:00,25.95,25.95,25.94,25.95,60000.0,19.6409,19.6409,19.6333,19.6409,60000.0
2005-08-03 14:35:00,25.95,25.96,25.94,25.94,45200.0,19.6409,19.6484,19.6333,19.6333,45200.0
2005-08-03 14:40:00,25.94,25.96,25.93,25.93,62000.0,19.6333,19.6484,19.6257,19.6257,62000.0
2005-08-03 14:45:00,25.93,25.96,25.93,25.93,53000.0,19.6257,19.6484,19.6257,19.6257,53000.0
2005-08-03 14:50:00,25.93,25.95,25.93,25.93,64800.0,19.6257,19.6409,19.6257,19.6257,64800.0
2005-08-03 14:55:00,25.93,25.96,25.93,25.95,76200.0,19.6257,19.6484,19.6257,19.6409,76200.0
2005-08-03 15:00:00,25.96,25.98,25.93,25.95,85400.0,19.6484,19.6636,19.6257,19.6409,85400.0
2005-08-03 15:05:00,25.94,25.96,25.92,25.96,57400.0,19.6333,19.6484,19.6182,19.6484,57400.0
2005-08-03 15:10:00,25.95,25.98,25.94,25.96,74000.0,19.6409,19.6636,19.6333,19.6484,74000.0
2005-08-03 15:15:00,25.95,25.96,25.93,25.95,52000.0,19.6409,19.6484,19.6257,19.6409,52000.0
2005-08-03 15:20:00,25.95,25.96,25.93,25.93,36000.0,19.6409,19.6484,19.6257,19.6257,36000.0
2005-08-03 15:25:00,25.93,25.95,25.93,25.93,27200.0,19.6257,19.6409,19.6257,19.6257,27200.0
2005-08-03 15:30:00,25.93,25.94,25.91,25.91,68600.0,19.6257,19.6333,19.6106,19.6106,68600.0
2005-08-03 15:35:00,25.91,25.92,25.88,25.88,50200.0,19.6106,19.6182,19.5879,19.5879,50200.0
2005-08-03 15:40:00,25.88,25.92,25.88,25.91,42200.0,19.5879,19.6182,19.5879,19.6106,42200.0
2005-08-03 15:45:00,25.9,25.92,25.89,25.92,229800.0,19.603,19.6182,19.5955,19.6182,229800.0
2005-08-03 15:50:00,25.92,25.93,25.9,25.91,241800.0,19.6182,19.6257,19.603,19.6106,241800.0
2005-08-03 15:55:00,25.91,25.96,25.9,25.94,241800.0,19.6106,19.6484,19.603,19.6333,241800.0
2005-08-04 09:30:00,25.98,26.15,25.96,26.06,178000.0,19.6636,19.7923,19.6484,19.7241,178000.0
2005-08-04 09:35:00,26.05,26.1,26.02,26.03,89000.0,19.7166,19.7544,19.6939,19.7014,89000.0
2005-08-04 09:40:00,26.05,26.05,25.96,26.0,57800.0,19.7166,19.7166,19.6484,19.6787,57800.0
2005-08-04 09:45:00,26.0,26.0,25.9,25.92,51400.0,19.6787,19.6787,19.603,19.6182,51400.0
2005-08-04 09:50:00,25.92,25.92,25.82,25.83,71800.0,19.6182,19.6182,19.5425,19.5501,71800.0
2005-08-04 09:55:00,25.81,25.84,25.75,25.75,85000.0,19.5349,19.5576,19.4895,19.4895,85000.0
2005-08-04 10:00:00,25.75,25.77,25.68,25.73,91400.0,19.4895,19.5046,19.4365,19.4744,91400.0
2005-08-04 10:05:00,25.73,25.74,25.68,25.72,50200.0,19.4744,19.4819,19.4365,19.4668,50200.0
2005-08-04 10:10:00,25.73,25.75,25.7,25.75,42800.0,19.4744,19.4895,19.4517,19.4895,42800.0
2005-08-04 10:15:00,25.74,25.78,25.72,25.72,17000.0,19.4819,19.5122,19.4668,19.4668,17000.0
2005-08-04 10:20:00,25.73,25.75,25.72,25.74,29600.0,19.4744,19.4895,19.4668,19.4819,29600.0
2005-08-04 10:25:00,25.75,25.75,25.73,25.75,20600.0,19.4895,19.4895,19.4744,19.4895,20600.0
2005-08-04 10:30:00,25.75,25.78,25.73,25.75,35600.0,19.4895,19.5122,19.4744,19.4895,35600.0
2005-08-04 10:35:00,25.76,25.79,25.75,25.79,29800.0,19.4971,19.5198,19.4895,19.5198,29800.0
2005-08-04 10:40:00,25.78,25.79,25.7,25.7,52400.0,19.5122,19.5198,19.4517,19.4517,52400.0
2005-08-04 10:45:00,25.71,25.78,25.69,25.76,33400.0,19.4592,19.5122,19.4441,19.4971,33400.0
2005-08-04 10:50:00,25.76,25.77,25.74,25.75,20600.0,19.4971,19.5046,19.4819,19.4895,20600.0
2005-08-04 10:55:00,25.75,25.77,25.73,25.75,55600.0,19.4895,19.5046,19.4744,19.4895,55600.0
2005-08-04 11:00:00,25.75,25.79,25.75,25.79,51000.0,19.4895,19.5198,19.4895,19.5198,51000.0
2005-08-04 11:05:00,25.79,25.82,25.75,25.75,48000.0,19.5198,19.5425,19.4895,19.4895,48000.0
2005-08-04 11:10:00,25.75,25.78,25.75,25.75,28000.0,19.4895,19.5122,19.4895,19.4895,28000.0
2005-08-04 11:15:00,25.76,25.77,25.76,25.77,21800.0,19.4971,19.5046,19.4971,19.5046,21800.0
2005-08-04 11:20:00,25.78,25.78,25.77,25.78,24000.0,19.5122,19.5122,19.5046,19.5122,24000.0
2005-08-04 11:25:00,25.78,25.78,25.75,25.75,19200.0,19.5122,19.5122,19.4895,19.4895,19200.0
2005-08-04 11:30:00,25.75,25.75,25.7,25.73,42200.0,19.4895,19.4895,19.4517,19.4744,42200.0
2005-08-04 11:35:00,25.73,25.73,25.68,25.7,25400.0,19.4744,19.4744,19.4365,19.4517,25400.0
2005-08-04 11:40:00,25.71,25.71,25.65,25.65,37400.0,19.4592,19.4592,19.4138,19.4138,37400.0
2005-08-04 11:45:00,25.66,25.66,25.6,25.63,86600.0,19.4214,19.4214,19.376,19.3987,86600.0
2005-08-04 11:50:00,25.63,25.63,25.61,25.62,29400.0,19.3987,19.3987,19.3835,19.3911,29400.0
2005-08-04 11:55:00,25.62,25.64,25.55,25.56,55200.0,19.3911,19.4062,19.3381,19.3457,55200.0
2005-08-04 12:00:00,25.56,25.6,25.53,25.53,75000.0,19.3457,19.376,19.323,19.323,75000.0
2005-08-04 12:05:00,25.54,25.56,25.5,25.54,114600.0,19.3306,19.3457,19.3003,19.3306,114600.0
2005-08-04 12:10:00,25.55,25.57,25.54,25.56,30200.0,19.3381,19.3533,19.3306,19.3457,30200.0
2005-08-04 12:15:00,25.56,25.56,25.53,25.53,23200.0,19.3457,19.3457,19.323,19.323,23200.0
2005-08-04 12:20:00,25.53,25.56,25.53,25.55,63800.0,19.323,19.3457,19.323,19.3381,63800.0
2005-08-04 12:25:00,25.55,25.55,25.53,25.53,38600.0,19.3381,19.3381,19.323,19.323,38600.0
2005-08-04 12:30:00,25.55,25.58,25.54,25.57,42400.0,19.3381,19.3608,19.3306,19.3533,42400.0
2005-08-04 12:35:00,25.56,25.58,25.56,25.58,24600.0,19.3457,19.3608,19.3457,19.3608,24600.0
2005-08-04 12:40:00,25.58,25.58,25.54,25.57,47600.0,19.3608,19.3608,19.3306,19.3533,47600.0
2005-08-04 12:45:00,25.57,25.6,25.57,25.57,21200.0,19.3533,19.376,19.3533,19.3533,21200.0
2005-08-04 12:50:00,25.58,25.62,25.57,25.62,21200.0,19.3608,19.3911,19.3533,19.3911,21200.0
2005-08-04 12:55:00,25.61,25.62,25.55,25.55,23400.0,19.3835,19.3911,19.3381,19.3381,23400.0
2005-08-04 13:00:00,25.56,25.6,25.56,25.6,22200.0,19.3457,19.376,19.3457,19.376,22200.0
2005-08-04 13:05:00,25.59,25.61,25.59,25.61,21000.0,19.3684,19.3835,19.3684,19.3835,21000.0
2005-08-04 13:10:00,25.59,25.61,25.59,25.6,16600.0,19.3684,19.3835,19.3684,19.376,16600.0
2005-08-04 13:15:00,25.6,25.6,25.58,25.58,14000.0,19.376,19.376,19.3608,19.3608,14000.0
2005-08-04 13:20:00,25.58,25.59,25.55,25.56,34800.0,19.3608,19.3684,19.3381,19.3457,34800.0
2005-08-04 13:25:00,25.56,25.56,25.55,25.56,13600.0,19.3457,19.3457,19.3381,19.3457,13600.0
2005-08-04 13:30:00,25.55,25.56,25.52,25.52,36400.0,19.3381,19.3457,19.3154,19.3154,36400.0
2005-08-04 13:35:00,25.53,25.54,25.52,25.54,25800.0,19.323,19.3306,19.3154,19.3306,25800.0
2005-08-04 13:40:00,25.55,25.55,25.54,25.55,45800.0,19.3381,19.3381,19.3306,19.3381,45800.0
2005-08-04 13:45:00,25.55,25.55,25.54,25.54,13800.0,19.3381,19.3381,19.3306,19.3306,13800.0
2005-08-04 13:50:00,25.55,25.55,25.5,25.53,31200.0,19.3381,19.3381,19.3003,19.323,31200.0
2005-08-04 13:55:00,25.53,25.54,25.5,25.54,62000.0,19.323,19.3306,19.3003,19.3306,62000.0
2005-08-04 14:00:00,25.53,25.55,25.52,25.55,38200.0,19.323,19.3381,19.3154,19.3381,38200.0
2005-08-04 14:05:00,25.55,25.55,25.53,25.55,45600.0,19.3381,19.3381,19.323,19.3381,45600.0
2005-08-04 14:10:00,25.55,25.56,25.54,25.56,55400.0,19.3381,19.3457,19.3306,19.3457,55400.0
2005-08-04 14:15:00,25.56,25.56,25.52,25.52,25800.0,19.3457,19.3457,19.3154,19.3154,25800.0
2005-08-04 14:20:00,25.52,25.52,25.51,25.52,39800.0,19.3154,19.3154,19.3079,19.3154,39800.0
2005-08-04 14:25:00,25.52,25.52,25.51,25.52,28400.0,19.3154,19.3154,19.3079,19.3154,28400.0
2005-08-04 14:30:00,25.52,25.52,25.5,25.52,47800.0,19.3154,19.3154,19.3003,19.3154,47800.0
2005-08-04 14:35:00,25.51,25.52,25.48,25.5,73800.0,19.3079,19.3154,19.2851,19.3003,73800.0
2005-08-04 14:40:00,25.51,25.53,25.48,25.5,48400.0,19.3079,19.323,19.2851,19.3003,48400.0
2005-08-04 14:45:00,25.5,25.53,25.5,25.52,34400.0,19.3003,19.323,19.3003,19.3154,34400.0
2005-08-04 14:50:00,25.53,25.53,25.51,25.52,45200.0,19.323,19.323,19.3079,19.3154,45200.0
2005-08-04 14:55:00,25.52,25.53,25.5,25.52,59800.0,19.3154,19.323,19.3003,19.3154,59800.0
2005-08-04 15:00:00,25.53,25.53,25.49,25.51,51400.0,19.323,19.323,19.2927,19.3079,51400.0
2005-08-04 15:05:00,25.51,25.52,25.5,25.5,36800.0,19.3079,19.3154,19.3003,19.3003,36800.0
2005-08-04 15:10:00,25.5,25.52,25.49,25.5,61600.0,19.3003,19.3154,19.2927,19.3003,61600.0
2005-08-04 15:15:00,25.5,25.5,25.49,25.5,64200.0,19.3003,19.3003,19.2927,19.3003,64200.0
2005-08-04 15:20:00,25.5,25.51,25.5,25.5,51400.0,19.3003,19.3079,19.3003,19.3003,51400.0
2005-08-04 15:25:00,25.5,25.51,25.5,25.5,47800.0,19.3003,19.3079,19.3003,19.3003,47800.0
2005-08-04 15:30:00,25.5,25.52,25.5,25.5,62800.0,19.3003,19.3154,19.3003,19.3003,62800.0
2005-08-04 15:35:00,25.5,25.5,25.48,25.48,96800.0,19.3003,19.3003,19.2851,19.2851,96800.0
2005-08-04 15:40:00,25.48,25.48,25.46,25.47,60000.0,19.2851,19.2851,19.27,19.2776,60000.0
2005-08-04 15:45:00,25.47,25.47,25.45,25.47,135800.0,19.2776,19.2776,19.2624,19.2776,135800.0
2005-08-04 15:50:00,25.47,25.47,25.45,25.45,101200.0,19.2776,19.2776,19.2624,19.2624,101200.0
2005-08-04 15:55:00,25.45,25.49,25.44,25.49,190200.0,19.2624,19.2927,19.2549,19.2927,190200.0
2005-08-05 09:30:00,25.44,25.5,25.43,25.5,157600.0,19.2549,19.3003,19.2473,19.3003,157600.0
2005-08-05 09:35:00,25.5,25.54,25.43,25.43,78800.0,19.3003,19.3306,19.2473,19.2473,78800.0
2005-08-05 09:40:00,25.41,25.49,25.41,25.43,43200.0,19.2322,19.2927,19.2322,19.2473,43200.0
2005-08-05 09:45:00,25.43,25.44,25.42,25.44,35000.0,19.2473,19.2549,19.2397,19.2549,35000.0
2005-08-05 09:50:00,25.43,25.45,25.4,25.42,49200.0,19.2473,19.2624,19.2246,19.2397,49200.0
2005-08-05 09:55:00,25.42,25.42,25.38,25.4,35200.0,19.2397,19.2397,19.2095,19.2246,35200.0
2005-08-05 10:00:00,25.4,25.45,25.37,25.38,91400.0,19.2246,19.2624,19.2019,19.2095,91400.0
2005-08-05 10:05:00,25.38,25.39,25.36,25.38,41600.0,19.2095,19.217,19.1943,19.2095,41600.0
2005-08-05 10:10:00,25.37,25.46,25.36,25.46,54600.0,19.2019,19.27,19.1943,19.27,54600.0
2005-08-05 10:15:00,25.43,25.49,25.43,25.47,30200.0,19.2473,19.2927,19.2473,19.2776,30200.0
2005-08-05 10:20:00,25.48,25.49,25.34,25.35,55400.0,19.2851,19.2927,19.1792,19.1868,55400.0
2005-08-05 10:25:00,25.36,25.41,25.36,25.4,20200.0,19.1943,19.2322,19.1943,19.2246,20200.0
2005-08-05 10:30:00,25.4,25.47,25.39,25.39,45200.0,19.2246,19.2776,19.217,19.217,45200.0
2005-08-05 10:35:00,25.38,25.38,25.29,25.34,60200.0,19.2095,19.2095,19.1413,19.1792,60200.0
2005-08-05 10:40:00,25.33,25.34,25.3,25.32,42000.0,19.1716,19.1792,19.1489,19.164,42000.0
2005-08-05 10:45:00,25.31,25.36,25.3,25.32,28600.0,19.1565,19.1943,19.1489,19.164,28600.0
2005-08-05 10:50:00,25.31,25.37,25.31,25.37,12000.0,19.1565,19.2019,19.1565,19.2019,12000.0
2005-08-05 10:55:00,25.37,25.37,25.35,25.36,11800.0,19.2019,19.2019,19.1868,19.1943,11800.0
2005-08-05 11:00:00,25.36,25.37,25.36,25.36,12600.0,19.1943,19.2019,19.1943,19.1943,12600.0
2005-08-05 11:05:00,25.36,25.39,25.36,25.38,21400.0,19.1943,19.217,19.1943,19.2095,21400.0
2005-08-05 11:10:00,25.38,25.38,25.36,25.36,14200.0,19.2095,19.2095,19.1943,19.1943,14200.0
2005-08-05 11:15:00,25.35,25.36,25.32,25.32,24800.0,19.1868,19.1943,19.164,19.164,24800.0
2005-08-05 11:20:00,25.32,25.34,25.31,25.34,24000.0,19.164,19.1792,19.1565,19.1792,24000.0
2005-08-05 11:25:00,25.34,25.34,25.28,25.29,47200.0,19.1792,19.1792,19.1338,19.1413,47200.0
2005-08-05 11:30:00,25.29,25.31,25.28,25.3,27200.0,19.1413,19.1565,19.1338,19.1489,27200.0
2005-08-05 11:35:00,25.31,25.32,25.29,25.31,18200.0,19.1565,19.164,19.1413,19.1565,18200.0
2005-08-05 11:40:00,25.32,25.32,25.31,25.32,18000.0,19.164,19.164,19.1565,19.164,18000.0
2005-08-05 11:45:00,25.32,25.35,25.32,25.34,16400.0,19.164,19.1868,19.164,19.1792,16400.0
2005-08-05 11:50:00,25.34,25.34,25.34,25.34,11600.0,19.1792,19.1792,19.1792,19.1792,11600.0
2005-08-05 11:55:00,25.34,25.34,25.29,25.29,27600.0,19.1792,19.1792,19.1413,19.1413,27600.0
2005-08-05 12:00:00,25.29,25.35,25.29,25.32,42200.0,19.1413,19.1868,19.1413,19.164,42200.0
2005-08-05 12:05:00,25.33,25.38,25.33,25.35,33000.0,19.1716,19.2095,19.1716,19.1868,33000.0
2005-08-05 12:10:00,25.36,25.38,25.34,25.35,36400.0,19.1943,19.2095,19.1792,19.1868,36400.0
2005-08-05 12:15:00,25.36,25.38,25.34,25.38,23800.0,19.1943,19.2095,19.1792,19.2095,23800.0
2005-08-05 12:20:00,25.37,25.39,25.34,25.36,24400.0,19.2019,19.217,19.1792,19.1943,24400.0
2005-08-05 12:25:00,25.36,25.38,25.35,25.37,20800.0,19.1943,19.2095,19.1868,19.2019,20800.0
2005-08-05 12:30:00,25.38,25.39,25.36,25.36,26800.0,19.2095,19.217,19.1943,19.1943,26800.0
2005-08-05 12:35:00,25.36,25.37,25.35,25.35,25400.0,19.1943,19.2019,19.1868,19.1868,25400.0
2005-08-05 12:40:00,25.35,25.36,25.33,25.33,18200.0,19.1868,19.1943,19.1716,19.1716,18200.0
2005-08-05 12:45:00,25.33,25.33,25.31,25.33,16600.0,19.1716,19.1716,19.1565,19.1716,16600.0
2005-08-05 12:50:00,25.33,25.35,25.33,25.35,18000.0,19.1716,19.1868,19.1716,19.1868,18000.0
2005-08-05 12:55:00,25.34,25.36,25.34,25.36,69600.0,19.1792,19.1943,19.1792,19.1943,69600.0
2005-08-05 13:00:00,25.35,25.36,25.34,25.35,30600.0,19.1868,19.1943,19.1792,19.1868,30600.0
2005-08-05 13:05:00,25.35,25.36,25.35,25.35,23000.0,19.1868,19.1943,19.1868,19.1868,23000.0
2005-08-05 13:10:00,25.35,25.43,25.35,25.41,46200.0,19.1868,19.2473,19.1868,19.2322,46200.0
2005-08-05 13:15:00,25.41,25.43,25.41,25.42,39400.0,19.2322,19.2473,19.2322,19.2397,39400.0
2005-08-05 13:20:00,25.42,25.43,25.42,25.42,32400.0,19.2397,19.2473,19.2397,19.2397,32400.0
2005-08-05 13:25:00,25.42,25.42,25.36,25.37,25600.0,19.2397,19.2397,19.1943,19.2019,25600.0
2005-08-05 13:30:00,25.37,25.39,25.34,25.35,78000.0,19.2019,19.217,19.1792,19.1868,78000.0
2005-08-05 13:35:00,25.35,25.38,25.35,25.36,26400.0,19.1868,19.2095,19.1868,19.1943,26400.0
2005-08-05 13:40:00,25.36,25.36,25.35,25.35,18400.0,19.1943,19.1943,19.1868,19.1868,18400.0
2005-08-05 13:45:00,25.34,25.35,25.29,25.31,28600.0,19.1792,19.1868,19.1413,19.1565,28600.0
2005-08-05 13:50:00,25.3,25.32,25.3,25.32,12000.0,19.1489,19.164,19.1489,19.164,12000.0
2005-08-05 13:55:00,25.31,25.32,25.31,25.32,9600.0,19.1565,19.164,19.1565,19.164,9600.0
2005-08-05 14:00:00,25.32,25.32,25.3,25.31,19200.0,19.164,19.164,19.1489,19.1565,19200.0
2005-08-05 14:05:00,25.31,25.31,25.31,25.31,8000.0,19.1565,19.1565,19.1565,19.1565,8000.0
2005-08-05 14:10:00,25.31,25.31,25.28,25.28,30400.0,19.1565,19.1565,19.1338,19.1338,30400.0
2005-08-05 14:15:00,25.28,25.29,25.28,25.28,23400.0,19.1338,19.1413,19.1338,19.1338,23400.0
2005-08-05 14:20:00,25.28,25.29,25.28,25.28,15000.0,19.1338,19.1413,19.1338,19.1338,15000.0
2005-08-05 14:25:00,25.28,25.3,25.28,25.3,27000.0,19.1338,19.1489,19.1338,19.1489,27000.0
2005-08-05 14:30:00,25.3,25.33,25.29,25.33,32000.0,19.1489,19.1716,19.1413,19.1716,32000.0
2005-08-05 14:35:00,25.33,25.34,25.31,25.31,26200.0,19.1716,19.1792,19.1565,19.1565,26200.0
2005-08-05 14:40:00,25.32,25.32,25.29,25.31,26600.0,19.164,19.164,19.1413,19.1565,26600.0
2005-08-05 14:45:00,25.31,25.31,25.29,25.3,26000.0,19.1565,19.1565,19.1413,19.1489,26000.0
2005-08-05 14:50:00,25.29,25.3,25.29,25.3,8800.0,19.1413,19.1489,19.1413,19.1489,8800.0
2005-08-05 14:55:00,25.29,25.3,25.29,25.29,12000.0,19.1413,19.1489,19.1413,19.1413,12000.0
2005-08-05 15:00:00,25.29,25.3,25.28,25.29,15200.0,19.1413,19.1489,19.1338,19.1413,15200.0
2005-08-05 15:05:00,25.29,25.3,25.29,25.29,34200.0,19.1413,19.1489,19.1413,19.1413,34200.0
2005-08-05 15:10:00,25.29,25.3,25.29,25.3,22400.0,19.1413,19.1489,19.1413,19.1489,22400.0
2005-08-05 15:15:00,25.3,25.3,25.3,25.3,23600.0,19.1489,19.1489,19.1489,19.1489,23600.0
2005-08-05 15:20:00,25.3,25.31,25.3,25.31,18200.0,19.1489,19.1565,19.1489,19.1565,18200.0
2005-08-05 15:25:00,25.3,25.33,25.29,25.32,18200.0,19.1489,19.1716,19.1413,19.164,18200.0
2005-08-05 15:30:00,25.33,25.37,25.31,25.32,57800.0,19.1716,19.2019,19.1565,19.164,57800.0
2005-08-05 15:35:00,25.31,25.35,25.31,25.33,46800.0,19.1565,19.1868,19.1565,19.1716,46800.0
2005-08-05 15:40:00,25.33,25.34,25.3,25.31,38000.0,19.1716,19.1792,19.1489,19.1565,38000.0
2005-08-05 15:45:00,25.31,25.31,25.27,25.28,54000.0,19.1565,19.1565,19.1262,19.1338,54000.0
2005-08-05 15:50:00,25.28,25.3,25.27,25.28,60800.0,19.1338,19.1489,19.1262,19.1338,60800.0
2005-08-05 15:55:00,25.28,25.31,25.27,25.27,81800.0,19.1338,19.1565,19.1262,19.1262,81800.0
2005-08-08 09:30:00,25.2,25.49,25.2,25.42,291000.0,19.0732,19.2927,19.0732,19.2397,291000.0
2005-08-08 09:35:00,25.42,25.45,25.24,25.36,78400.0,19.2397,19.2624,19.1035,19.1943,78400.0
2005-08-08 09:40:00,25.36,25.38,25.33,25.36,51800.0,19.1943,19.2095,19.1716,19.1943,51800.0
2005-08-08 09:45:00,25.36,25.38,25.31,25.38,23400.0,19.1943,19.2095,19.1565,19.2095,23400.0
2005-08-08 09:50:00,25.37,25.55,25.36,25.54,87400.0,19.2019,19.3381,19.1943,19.3306,87400.0
2005-08-08 09:55:00,25.52,25.52,25.41,25.43,35000.0,19.3154,19.3154,19.2322,19.2473,35000.0
2005-08-08 10:00:00,25.43,25.57,25.43,25.56,82800.0,19.2473,19.3533,19.2473,19.3457,82800.0
2005-08-08 10:05:00,25.55,25.58,25.48,25.48,86000.0,19.3381,19.3608,19.2851,19.2851,86000.0
2005-08-08 10:10:00,25.47,25.48,25.42,25.42,16000.0,19.2776,19.2851,19.2397,19.2397,16000.0
2005-08-08 10:15:00,25.42,25.42,25.37,25.39,40400.0,19.2397,19.2397,19.2019,19.217,40400.0
2005-08-08 10:20:00,25.41,25.42,25.38,25.42,24400.0,19.2322,19.2397,19.2095,19.2397,24400.0
2005-08-08 10:25:00,25.43,25.5,25.42,25.49,33600.0,19.2473,19.3003,19.2397,19.2927,33600.0
2005-08-08 10:30:00,25.49,25.49,25.44,25.45,58400.0,19.2927,19.2927,19.2549,19.2624,58400.0
2005-08-08 10:35:00,25.45,25.47,25.44,25.46,29800.0,19.2624,19.2776,19.2549,19.27,29800.0
2005-08-08 10:40:00,25.46,25.48,25.42,25.43,53400.0,19.27,19.2851,19.2397,19.2473,53400.0
2005-08-08 10:45:00,25.45,25.49,25.42,25.46,41600.0,19.2624,19.2927,19.2397,19.27,41600.0
2005-08-08 10:50:00,25.46,25.47,25.43,25.44,28600.0,19.27,19.2776,19.2473,19.2549,28600.0
2005-08-08 10:55:00,25.45,25.48,25.43,25.45,44800.0,19.2624,19.2851,19.2473,19.2624,44800.0
2005-08-08 11:00:00,25.46,25.48,25.4,25.45,99200.0,19.27,19.2851,19.2246,19.2624,99200.0
2005-08-08 11:05:00,25.45,25.47,25.43,25.46,53200.0,19.2624,19.2776,19.2473,19.27,53200.0
2005-08-08 11:10:00,25.46,25.48,25.43,25.45,39800.0,19.27,19.2851,19.2473,19.2624,39800.0
2005-08-08 11:15:00,25.45,25.47,25.44,25.45,51800.0,19.2624,19.2776,19.2549,19.2624,51800.0
2005-08-08 11:20:00,25.44,25.51,25.44,25.5,63800.0,19.2549,19.3079,19.2549,19.3003,63800.0
2005-08-08 11:25:00,25.5,25.53,25.5,25.5,45800.0,19.3003,19.323,19.3003,19.3003,45800.0
2005-08-08 11:30:00,25.5,25.52,25.47,25.48,25800.0,19.3003,19.3154,19.2776,19.2851,25800.0
2005-08-08 11:35:00,25.48,25.56,25.47,25.55,144600.0,19.2851,19.3457,19.2776,19.3381,144600.0
2005-08-08 11:40:00,25.54,25.55,25.49,25.49,32000.0,19.3306,19.3381,19.2927,19.2927,32000.0
2005-08-08 11:45:00,25.49,25.52,25.48,25.52,41000.0,19.2927,19.3154,19.2851,19.3154,41000.0
2005-08-08 11:50:00,25.51,25.53,25.5,25.5,21800.0,19.3079,19.323,19.3003,19.3003,21800.0
2005-08-08 11:55:00,25.5,25.5,25.47,25.49,35800.0,19.3003,19.3003,19.2776,19.2927,35800.0
2005-08-08 12:00:00,25.5,25.5,25.49,25.5,30600.0,19.3003,19.3003,19.2927,19.3003,30600.0
2005-08-08 12:05:00,25.49,25.5,25.48,25.5,20400.0,19.2927,19.3003,19.2851,19.3003,20400.0
2005-08-08 12:10:00,25.5,25.56,25.5,25.52,50000.0,19.3003,19.3457,19.3003,19.3154,50000.0
2005-08-08 12:15:00,25.52,25.55,25.51,25.53,21400.0,19.3154,19.3381,19.3079,19.323,21400.0
2005-08-08 12:20:00,25.53,25.55,25.5,25.5,41400.0,19.323,19.3381,19.3003,19.3003,41400.0
2005-08-08 12:25:00,25.51,25.51,25.5,25.5,15200.0,19.3079,19.3079,19.3003,19.3003,15200.0
2005-08-08 12:30:00,25.5,25.52,25.5,25.5,24200.0,19.3003,19.3154,19.3003,19.3003,24200.0
2005-08-08 12:35:00,25.5,25.52,25.5,25.51,31800.0,19.3003,19.3154,19.3003,19.3079,31800.0
2005-08-08 12:40:00,25.51,25.51,25.5,25.5,26200.0,19.3079,19.3079,19.3003,19.3003,26200.0
2005-08-08 12:45:00,25.5,25.53,25.5,25.5,39600.0,19.3003,19.323,19.3003,19.3003,39600.0
2005-08-08 12:50:00,25.5,25.52,25.49,25.5,83000.0,19.3003,19.3154,19.2927,19.3003,83000.0
2005-08-08 12:55:00,25.52,25.53,25.49,25.52,33400.0,19.3154,19.323,19.2927,19.3154,33400.0
2005-08-08 13:00:00,25.52,25.52,25.47,25.48,71200.0,19.3154,19.3154,19.2776,19.2851,71200.0
2005-08-08 13:05:00,25.47,25.55,25.45,25.47,106400.0,19.2776,19.3381,19.2624,19.2776,106400.0
2005-08-08 13:10:00,25.47,25.49,25.45,25.47,61600.0,19.2776,19.2927,19.2624,19.2776,61600.0
2005-08-08 13:15:00,25.47,25.5,25.47,25.5,15800.0,19.2776,19.3003,19.2776,19.3003,15800.0
2005-08-08 13:20:00,25.5,25.5,25.48,25.49,37200.0,19.3003,19.3003,19.2851,19.2927,37200.0
2005-08-08 13:25:00,25.49,25.49,25.48,25.49,9000.0,19.2927,19.2927,19.2851,19.2927,9000.0
2005-08-08 13:30:00,25.49,25.49,25.48,25.49,26600.0,19.2927,19.2927,19.2851,19.2927,26600.0
2005-08-08 13:35:00,25.49,25.5,25.48,25.48,28000.0,19.2927,19.3003,19.2851,19.2851,28000.0
2005-08-08 13:40:00,25.48,25.53,25.48,25.53,37600.0,19.2851,19.323,19.2851,19.323,37600.0
2005-08-08 13:45:00,25.53,25.55,25.5,25.53,31800.0,19.323,19.3381,19.3003,19.323,31800.0
2005-08-08 13:50:00,25.53,25.53,25.47,25.48,49600.0,19.323,19.323,19.2776,19.2851,49600.0
2005-08-08 13:55:00,25.48,25.52,25.47,25.52,18000.0,19.2851,19.3154,19.2776,19.3154,18000.0
2005-08-08 14:00:00,25.52,25.52,25.48,25.49,21200.0,19.3154,19.3154,19.2851,19.2927,21200.0
2005-08-08 14:05:00,25.48,25.5,25.43,25.48,55200.0,19.2851,19.3003,19.2473,19.2851,55200.0
2005-08-08 14:10:00,25.48,25.49,25.47,25.48,118200.0,19.2851,19.2927,19.2776,19.2851,118200.0
2005-08-08 14:15:00,25.48,25.5,25.47,25.49,34600.0,19.2851,19.3003,19.2776,19.2927,34600.0
2005-08-08 14:20:00,25.49,25.5,25.48,25.48,30400.0,19.2927,19.3003,19.2851,19.2851,30400.0
2005-08-08 14:25:00,25.48,25.49,25.46,25.49,106400.0,19.2851,19.2927,19.27,19.2927,106400.0
2005-08-08 14:30:00,25.48,25.49,25.47,25.48,12600.0,19.2851,19.2927,19.2776,19.2851,12600.0
2005-08-08 14:35:00,25.47,25.5,25.47,25.5,47000.0,19.2776,19.3003,19.2776,19.3003,47000.0
2005-08-08 14:40:00,25.5,25.53,25.5,25.5,67400.0,19.3003,19.323,19.3003,19.3003,67400.0
2005-08-08 14:45:00,25.51,25.52,25.48,25.51,36200.0,19.3079,19.3154,19.2851,19.3079,36200.0
2005-08-08 14:50:00,25.52,25.52,25.51,25.52,19400.0,19.3154,19.3154,19.3079,19.3154,19400.0
2005-08-08 14:55:00,25.52,25.54,25.5,25.53,50800.0,19.3154,19.3306,19.3003,19.323,50800.0
2005-08-08 15:00:00,25.53,25.53,25.5,25.52,35800.0,19.323,19.323,19.3003,19.3154,35800.0
2005-08-08 15:05:00,25.52,25.52,25.5,25.5,30800.0,19.3154,19.3154,19.3003,19.3003,30800.0
2005-08-08 15:10:00,25.51,25.53,25.5,25.52,75800.0,19.3079,19.323,19.3003,19.3154,75800.0
2005-08-08 15:15:00,25.52,25.57,25.52,25.54,94800.0,19.3154,19.3533,19.3154,19.3306,94800.0
2005-08-08 15:20:00,25.54,25.54,25.48,25.49,65800.0,19.3306,19.3306,19.2851,19.2927,65800.0
2005-08-08 15:25:00,25.5,25.5,25.49,25.5,38800.0,19.3003,19.3003,19.2927,19.3003,38800.0
2005-08-08 15:30:00,25.49,25.5,25.48,25.48,69400.0,19.2927,19.3003,19.2851,19.2851,69400.0
2005-08-08 15:35:00,25.48,25.51,25.47,25.5,85400.0,19.2851,19.3079,19.2776,19.3003,85400.0
2005-08-08 15:40:00,25.5,25.54,25.5,25.54,179400.0,19.3003,19.3306,19.3003,19.3306,179400.0
2005-08-08 15:45:00,25.54,25.55,25.53,25.54,91800.0,19.3306,19.3381,19.323,19.3306,91800.0
2005-08-08 15:50:00,25.54,25.55,25.5,25.52,80200.0,19.3306,19.3381,19.3003,19.3154,80200.0
2005-08-08 15:55:00,25.51,25.53,25.49,25.49,193000.0,19.3079,19.323,19.2927,19.2927,193000.0
2005-08-09 09:30:00,25.53,25.6,25.53,25.57,189400.0,19.323,19.376,19.323,19.3533,189400.0
2005-08-09 09:35:00,25.58,25.6,25.48,25.6,81600.0,19.3608,19.376,19.2851,19.376,81600.0
2005-08-09 09:40:00,25.61,25.67,25.57,25.64,113400.0,19.3835,19.429,19.3533,19.4062,113400.0
2005-08-09 09:45:00,25.64,25.69,25.61,25.67,97400.0,19.4062,19.4441,19.3835,19.429,97400.0
2005-08-09 09:50:00,25.67,25.68,25.64,25.66,35400.0,19.429,19.4365,19.4062,19.4214,35400.0
2005-08-09 09:55:00,25.66,25.72,25.66,25.7,36800.0,19.4214,19.4668,19.4214,19.4517,36800.0
2005-08-09 10:00:00,25.7,25.71,25.7,25.7,57000.0,19.4517,19.4592,19.4517,19.4517,57000.0
2005-08-09 10:05:00,25.7,25.72,25.67,25.68,52200.0,19.4517,19.4668,19.429,19.4365,52200.0
2005-08-09 10:10:00,25.68,25.71,25.68,25.68,83400.0,19.4365,19.4592,19.4365,19.4365,83400.0
2005-08-09 10:15:00,25.68,25.85,25.68,25.77,216400.0,19.4365,19.5652,19.4365,19.5046,216400.0
2005-08-09 10:20:00,25.77,25.8,25.75,25.79,59000.0,19.5046,19.5273,19.4895,19.5198,59000.0
2005-08-09 10:25:00,25.79,25.8,25.75,25.8,100200.0,19.5198,19.5273,19.4895,19.5273,100200.0
2005-08-09 10:30:00,25.79,25.79,25.75,25.76,60200.0,19.5198,19.5198,19.4895,19.4971,60200.0
2005-08-09 10:35:00,25.76,25.77,25.73,25.74,65600.0,19.4971,19.5046,19.4744,19.4819,65600.0
2005-08-09 10:40:00,25.73,25.77,25.73,25.76,67400.0,19.4744,19.5046,19.4744,19.4971,67400.0
2005-08-09 10:45:00,25.77,25.8,25.75,25.8,112400.0,19.5046,19.5273,19.4895,19.5273,112400.0
2005-08-09 10:50:00,25.81,25.81,25.77,25.78,57200.0,19.5349,19.5349,19.5046,19.5122,57200.0
2005-08-09 10:55:00,25.78,25.84,25.78,25.8,56600.0,19.5122,19.5576,19.5122,19.5273,56600.0
2005-08-09 11:00:00,25.8,25.83,25.78,25.79,60000.0,19.5273,19.5501,19.5122,19.5198,60000.0
2005-08-09 11:05:00,25.8,25.81,25.78,25.8,60000.0,19.5273,19.5349,19.5122,19.5273,60000.0
2005-08-09 11:10:00,25.79,25.8,25.78,25.8,38200.0,19.5198,19.5273,19.5122,19.5273,38200.0
2005-08-09 11:15:00,25.81,25.82,25.8,25.8,43000.0,19.5349,19.5425,19.5273,19.5273,43000.0
2005-08-09 11:20:00,25.8,25.81,25.79,25.81,123800.0,19.5273,19.5349,19.5198,19.5349,123800.0
2005-08-09 11:25:00,25.8,25.83,25.8,25.81,98200.0,19.5273,19.5501,19.5273,19.5349,98200.0
2005-08-09 11:30:00,25.82,25.83,25.79,25.81,53600.0,19.5425,19.5501,19.5198,19.5349,53600.0
2005-08-09 11:35:00,25.81,25.81,25.8,25.81,58800.0,19.5349,19.5349,19.5273,19.5349,58800.0
2005-08-09 11:40:00,25.81,25.85,25.81,25.83,58600.0,19.5349,19.5652,19.5349,19.5501,58600.0
2005-08-09 11:45:00,25.83,25.84,25.81,25.83,43400.0,19.5501,19.5576,19.5349,19.5501,43400.0
2005-08-09 11:50:00,25.83,25.86,25.82,25.86,121200.0,19.5501,19.5728,19.5425,19.5728,121200.0
2005-08-09 11:55:00,25.86,25.91,25.86,25.88,88800.0,19.5728,19.6106,19.5728,19.5879,88800.0
2005-08-09 12:00:00,25.88,25.9,25.87,25.88,67000.0,19.5879,19.603,19.5803,19.5879,67000.0
2005-08-09 12:05:00,25.88,25.89,25.86,25.86,18200.0,19.5879,19.5955,19.5728,19.5728,18200.0
2005-08-09 12:10:00,25.88,25.91,25.86,25.9,31400.0,19.5879,19.6106,19.5728,19.603,31400.0
2005-08-09 12:15:00,25.9,25.9,25.88,25.89,34400.0,19.603,19.603,19.5879,19.5955,34400.0
2005-08-09 12:20:00,25.9,25.9,25.89,25.9,31400.0,19.603,19.603,19.5955,19.603,31400.0
2005-08-09 12:25:00,25.9,25.91,25.9,25.9,17400.0,19.603,19.6106,19.603,19.603,17400.0
2005-08-09 12:30:00,25.91,25.91,25.9,25.9,42800.0,19.6106,19.6106,19.603,19.603,42800.0
2005-08-09 12:35:00,25.9,25.91,25.89,25.89,56000.0,19.603,19.6106,19.5955,19.5955,56000.0
2005-08-09 12:40:00,25.89,25.9,25.86,25.86,48600.0,19.5955,19.603,19.5728,19.5728,48600.0
2005-08-09 12:45:00,25.86,25.86,25.78,25.79,74600.0,19.5728,19.5728,19.5122,19.5198,74600.0
2005-08-09 12:50:00,25.79,25.83,25.79,25.81,35600.0,19.5198,19.5501,19.5198,19.5349,35600.0
2005-08-09 12:55:00,25.8,25.83,25.8,25.82,23800.0,19.5273,19.5501,19.5273,19.5425,23800.0
2005-08-09 13:00:00,25.83,25.85,25.82,25.84,37400.0,19.5501,19.5652,19.5425,19.5576,37400.0
2005-08-09 13:05:00,25.83,25.85,25.81,25.82,51200.0,19.5501,19.5652,19.5349,19.5425,51200.0
2005-08-09 13:10:00,25.82,25.82,25.77,25.79,88000.0,19.5425,19.5425,19.5046,19.5198,88000.0
2005-08-09 13:15:00,25.79,25.79,25.77,25.78,40800.0,19.5198,19.5198,19.5046,19.5122,40800.0
2005-08-09 13:20:00,25.79,25.79,25.78,25.79,4800.0,19.5198,19.5198,19.5122,19.5198,4800.0
2005-08-09 13:25:00,25.78,25.81,25.78,25.79,45000.0,19.5122,19.5349,19.5122,19.5198,45000.0
2005-08-09 13:30:00,25.8,25.83,25.79,25.83,49200.0,19.5273,19.5501,19.5198,19.5501,49200.0
2005-08-09 13:35:00,25.82,25.83,25.8,25.8,45800.0,19.5425,19.5501,19.5273,19.5273,45800.0
2005-08-09 13:40:00,25.81,25.82,25.81,25.81,9400.0,19.5349,19.5425,19.5349,19.5349,9400.0
2005-08-09 13:45:00,25.81,25.82,25.81,25.82,13400.0,19.5349,19.5425,19.5349,19.5425,13400.0
2005-08-09 13:50:00,25.81,25.82,25.8,25.81,7400.0,19.5349,19.5425,19.5273,19.5349,7400.0
2005-08-09 13:55:00,25.82,25.84,25.81,25.83,30000.0,19.5425,19.5576,19.5349,19.5501,30000.0
2005-08-09 14:00:00,25.83,25.86,25.82,25.83,88400.0,19.5501,19.5728,19.5425,19.5501,88400.0
2005-08-09 14:05:00,25.83,25.83,25.82,25.82,20600.0,19.5501,19.5501,19.5425,19.5425,20600.0
2005-08-09 14:10:00,25.82,25.84,25.82,25.84,46800.0,19.5425,19.5576,19.5425,19.5576,46800.0
2005-08-09 14:15:00,25.83,25.88,25.82,25.85,61400.0,19.5501,19.5879,19.5425,19.5652,61400.0
2005-08-09 14:20:00,25.85,25.88,25.81,25.83,49800.0,19.5652,19.5879,19.5349,19.5501,49800.0
2005-08-09 14:25:00,25.83,25.88,25.82,25.88,45600.0,19.5501,19.5879,19.5425,19.5879,45600.0
2005-08-09 14:30:00,25.88,25.92,25.86,25.89,88200.0,19.5879,19.6182,19.5728,19.5955,88200.0
2005-08-09 14:35:00,25.88,25.9,25.87,25.89,90000.0,19.5879,19.603,19.5803,19.5955,90000.0
2005-08-09 14:40:00,25.9,25.92,25.86,25.86,87000.0,19.603,19.6182,19.5728,19.5728,87000.0
2005-08-09 14:45:00,25.86,25.87,25.82,25.84,137200.0,19.5728,19.5803,19.5425,19.5576,137200.0
2005-08-09 14:50:00,25.84,25.85,25.81,25.84,103400.0,19.5576,19.5652,19.5349,19.5576,103400.0
2005-08-09 14:55:00,25.84,25.85,25.81,25.81,50200.0,19.5576,19.5652,19.5349,19.5349,50200.0
2005-08-09 15:00:00,25.81,25.82,25.77,25.8,89800.0,19.5349,19.5425,19.5046,19.5273,89800.0
2005-08-09 15:05:00,25.81,25.85,25.81,25.84,118600.0,19.5349,19.5652,19.5349,19.5576,118600.0
2005-08-09 15:10:00,25.84,25.85,25.81,25.81,23600.0,19.5576,19.5652,19.5349,19.5349,23600.0
2005-08-09 15:15:00,25.81,25.81,25.79,25.81,58200.0,19.5349,19.5349,19.5198,19.5349,58200.0
2005-08-09 15:20:00,25.8,25.82,25.8,25.8,43400.0,19.5273,19.5425,19.5273,19.5273,43400.0
2005-08-09 15:25:00,25.8,25.83,25.78,25.83,121800.0,19.5273,19.5501,19.5122,19.5501,121800.0
2005-08-09 15:30:00,25.83,25.83,25.79,25.8,92000.0,19.5501,19.5501,19.5198,19.5273,92000.0
2005-08-09 15:35:00,25.81,25.82,25.8,25.81,87600.0,19.5349,19.5425,19.5273,19.5349,87600.0
2005-08-09 15:40:00,25.8,25.82,25.8,25.82,68800.0,19.5273,19.5425,19.5273,19.5425,68800.0
2005-08-09 15:45:00,25.82,25.85,25.81,25.85,114200.0,19.5425,19.5652,19.5349,19.5652,114200.0
2005-08-09 15:50:00,25.85,25.87,25.82,25.86,179800.0,19.5652,19.5803,19.5425,19.5728,179800.0
2005-08-09 15:55:00,25.86,25.89,25.84,25.89,197600.0,19.5728,19.5955,19.5576,19.5955,197600.0
2005-08-10 09:30:00,26.0,26.04,25.9,25.93,166400.0,19.6787,19.709,19.603,19.6257,166400.0
2005-08-10 09:35:00,25.91,26.02,25.9,26.0,76200.0,19.6106,19.6939,19.603,19.6787,76200.0
2005-08-10 09:40:00,26.02,26.02,25.93,25.93,48800.0,19.6939,19.6939,19.6257,19.6257,48800.0
2005-08-10 09:45:00,25.93,25.96,25.91,25.91,37600.0,19.6257,19.6484,19.6106,19.6106,37600.0
2005-08-10 09:50:00,25.91,25.94,25.91,25.93,34000.0,19.6106,19.6333,19.6106,19.6257,34000.0
2005-08-10 09:55:00,25.93,26.0,25.93,25.99,44800.0,19.6257,19.6787,19.6257,19.6712,44800.0
2005-08-10 10:00:00,25.99,26.01,25.97,26.0,41600.0,19.6712,19.6863,19.656,19.6787,41600.0
2005-08-10 10:05:00,26.0,26.01,25.99,26.0,21800.0,19.6787,19.6863,19.6712,19.6787,21800.0
2005-08-10 10:10:00,26.0,26.02,25.99,26.0,30400.0,19.6787,19.6939,19.6712,19.6787,30400.0
2005-08-10 10:15:00,26.0,26.05,26.0,26.01,61400.0,19.6787,19.7166,19.6787,19.6863,61400.0
2005-08-10 10:20:00,26.01,26.03,25.98,26.02,46000.0,19.6863,19.7014,19.6636,19.6939,46000.0
2005-08-10 10:25:00,26.02,26.06,26.0,26.05,26600.0,19.6939,19.7241,19.6787,19.7166,26600.0
2005-08-10 10:30:00,26.05,26.13,26.05,26.11,81400.0,19.7166,19.7771,19.7166,19.762,81400.0
2005-08-10 10:35:00,26.11,26.11,26.07,26.11,46000.0,19.762,19.762,19.7317,19.762,46000.0
2005-08-10 10:40:00,26.11,26.2,26.08,26.09,157600.0,19.762,19.8301,19.7393,19.7468,157600.0
2005-08-10 10:45:00,26.07,26.2,26.07,26.17,73800.0,19.7317,19.8301,19.7317,19.8074,73800.0
2005-08-10 10:50:00,26.18,26.22,26.16,26.19,70600.0,19.815,19.8452,19.7998,19.8225,70600.0
2005-08-10 10:55:00,26.2,26.21,26.16,26.16,65800.0,19.8301,19.8377,19.7998,19.7998,65800.0
2005-08-10 11:00:00,26.17,26.17,26.13,26.14,67800.0,19.8074,19.8074,19.7771,19.7847,67800.0
2005-08-10 11:05:00,26.14,26.18,26.1,26.17,77400.0,19.7847,19.815,19.7544,19.8074,77400.0
2005-08-10 11:10:00,26.17,26.18,26.15,26.17,64800.0,19.8074,19.815,19.7923,19.8074,64800.0
2005-08-10 11:15:00,26.17,26.17,26.14,26.14,9200.0,19.8074,19.8074,19.7847,19.7847,9200.0
2005-08-10 11:20:00,26.14,26.14,26.11,26.12,34000.0,19.7847,19.7847,19.762,19.7695,34000.0
2005-08-10 11:25:00,26.12,26.13,26.11,26.13,35400.0,19.7695,19.7771,19.762,19.7771,35400.0
2005-08-10 11:30:00,26.13,26.16,26.12,26.15,27000.0,19.7771,19.7998,19.7695,19.7923,27000.0
2005-08-10 11:35:00,26.16,26.16,26.13,26.14,27800.0,19.7998,19.7998,19.7771,19.7847,27800.0
2005-08-10 11:40:00,26.14,26.15,26.07,26.12,79000.0,19.7847,19.7923,19.7317,19.7695,79000.0
2005-08-10 11:45:00,26.13,26.13,26.1,26.11,19000.0,19.7771,19.7771,19.7544,19.762,19000.0
2005-08-10 11:50:00,26.12,26.13,26.11,26.11,17600.0,19.7695,19.7771,19.762,19.762,17600.0
2005-08-10 11:55:00,26.11,26.14,26.11,26.13,158000.0,19.762,19.7847,19.762,19.7771,158000.0
2005-08-10 12:00:00,26.13,26.13,26.13,26.13,12400.0,19.7771,19.7771,19.7771,19.7771,12400.0
2005-08-10 12:05:00,26.13,26.13,26.11,26.11,16800.0,19.7771,19.7771,19.762,19.762,16800.0
2005-08-10 12:10:00,26.11,26.14,26.11,26.13,32200.0,19.762,19.7847,19.762,19.7771,32200.0
2005-08-10 12:15:00,26.13,26.22,26.13,26.21,117800.0,19.7771,19.8452,19.7771,19.8377,117800.0
2005-08-10 12:20:00,26.21,26.21,26.14,26.14,24200.0,19.8377,19.8377,19.7847,19.7847,24200.0
2005-08-10 12:25:00,26.14,26.15,26.13,26.15,15600.0,19.7847,19.7923,19.7771,19.7923,15600.0
2005-08-10 12:30:00,26.14,26.14,26.05,26.05,67600.0,19.7847,19.7847,19.7166,19.7166,67600.0
2005-08-10 12:35:00,26.05,26.06,25.99,26.0,110200.0,19.7166,19.7241,19.6712,19.6787,110200.0
2005-08-10 12:40:00,26.0,26.0,25.97,25.98,26000.0,19.6787,19.6787,19.656,19.6636,26000.0
2005-08-10 12:45:00,25.98,25.98,25.91,25.97,82200.0,19.6636,19.6636,19.6106,19.656,82200.0
2005-08-10 12:50:00,25.96,25.96,25.93,25.96,31200.0,19.6484,19.6484,19.6257,19.6484,31200.0
2005-08-10 12:55:00,25.96,25.97,25.92,25.93,33600.0,19.6484,19.656,19.6182,19.6257,33600.0
2005-08-10 13:00:00,25.93,25.95,25.93,25.94,33800.0,19.6257,19.6409,19.6257,19.6333,33800.0
2005-08-10 13:05:00,25.94,25.95,25.92,25.92,22600.0,19.6333,19.6409,19.6182,19.6182,22600.0
2005-08-10 13:10:00,25.91,25.93,25.9,25.91,28000.0,19.6106,19.6257,19.603,19.6106,28000.0
2005-08-10 13:15:00,25.91,25.94,25.91,25.94,27200.0,19.6106,19.6333,19.6106,19.6333,27200.0
2005-08-10 13:20:00,25.93,25.94,25.91,25.93,18400.0,19.6257,19.6333,19.6106,19.6257,18400.0
2005-08-10 13:25:00,25.93,25.95,25.92,25.94,20200.0,19.6257,19.6409,19.6182,19.6333,20200.0
2005-08-10 13:30:00,25.95,25.97,25.94,25.96,22200.0,19.6409,19.656,19.6333,19.6484,22200.0
2005-08-10 13:35:00,25.96,25.98,25.96,25.97,22200.0,19.6484,19.6636,19.6484,19.656,22200.0
2005-08-10 13:40:00,25.97,25.97,25.94,25.95,40200.0,19.656,19.656,19.6333,19.6409,40200.0
2005-08-10 13:45:00,25.96,25.96,25.93,25.95,27400.0,19.6484,19.6484,19.6257,19.6409,27400.0
2005-08-10 13:50:00,25.95,25.96,25.93,25.93,21000.0,19.6409,19.6484,19.6257,19.6257,21000.0
2005-08-10 13:55:00,25.94,25.95,25.89,25.91,47400.0,19.6333,19.6409,19.5955,19.6106,47400.0
2005-08-10 14:00:00,25.91,25.92,25.9,25.91,58600.0,19.6106,19.6182,19.603,19.6106,58600.0
2005-08-10 14:05:00,25.91,25.91,25.82,25.83,95800.0,19.6106,19.6106,19.5425,19.5501,95800.0
2005-08-10 14:10:00,25.83,25.89,25.82,25.89,75600.0,19.5501,19.5955,19.5425,19.5955,75600.0
2005-08-10 14:15:00,25.89,25.89,25.84,25.88,55000.0,19.5955,19.5955,19.5576,19.5879,55000.0
2005-08-10 14:20:00,25.87,25.9,25.8,25.82,75200.0,19.5803,19.603,19.5273,19.5425,75200.0
2005-08-10 14:25:00,25.82,25.86,25.81,25.82,35000.0,19.5425,19.5728,19.5349,19.5425,35000.0
2005-08-10 14:30:00,25.82,25.87,25.82,25.83,28800.0,19.5425,19.5803,19.5425,19.5501,28800.0
2005-08-10 14:35:00,25.83,25.88,25.82,25.86,51600.0,19.5501,19.5879,19.5425,19.5728,51600.0
2005-08-10 14:40:00,25.86,25.89,25.85,25.89,30800.0,19.5728,19.5955,19.5652,19.5955,30800.0
2005-08-10 14:45:00,25.88,25.88,25.86,25.87,25000.0,19.5879,19.5879,19.5728,19.5803,25000.0
2005-08-10 14:50:00,25.87,25.88,25.86,25.87,43800.0,19.5803,19.5879,19.5728,19.5803,43800.0
2005-08-10 14:55:00,25.87,25.88,25.85,25.87,23600.0,19.5803,19.5879,19.5652,19.5803,23600.0
2005-08-10 15:00:00,25.87,25.87,25.77,25.79,75800.0,19.5803,19.5803,19.5046,19.5198,75800.0
2005-08-10 15:05:00,25.79,25.84,25.76,25.84,131800.0,19.5198,19.5576,19.4971,19.5576,131800.0
2005-08-10 15:10:00,25.84,25.85,25.77,25.8,73600.0,19.5576,19.5652,19.5046,19.5273,73600.0
2005-08-10 15:15:00,25.8,25.81,25.7,25.79,94200.0,19.5273,19.5349,19.4517,19.5198,94200.0
2005-08-10 15:20:00,25.79,25.81,25.74,25.77,71400.0,19.5198,19.5349,19.4819,19.5046,71400.0
2005-08-10 15:25:00,25.77,25.81,25.74,25.75,57600.0,19.5046,19.5349,19.4819,19.4895,57600.0
2005-08-10 15:30:00,25.75,25.78,25.75,25.78,49400.0,19.4895,19.5122,19.4895,19.5122,49400.0
2005-08-10 15:35:00,25.78,25.78,25.73,25.74,25200.0,19.5122,19.5122,19.4744,19.4819,25200.0
2005-08-10 15:40:00,25.74,25.75,25.7,25.71,55800.0,19.4819,19.4895,19.4517,19.4592,55800.0
2005-08-10 15:45:00,25.71,25.79,25.68,25.72,125800.0,19.4592,19.5198,19.4365,19.4668,125800.0
2005-08-10 15:50:00,25.71,25.73,25.7,25.7,70400.0,19.4592,19.4744,19.4517,19.4517,70400.0
2005-08-10 15:55:00,25.7,25.7,25.67,25.67,184600.0,19.4517,19.4517,19.429,19.429,184600.0
2005-08-11 09:30:00,25.66,25.83,25.65,25.82,115400.0,19.4214,19.5501,19.4138,19.5425,115400.0
2005-08-11 09:35:00,25.82,25.88,25.79,25.84,61400.0,19.5425,19.5879,19.5198,19.5576,61400.0
2005-08-11 09:40:00,25.84,25.86,25.82,25.86,26800.0,19.5576,19.5728,19.5425,19.5728,26800.0
2005-08-11 09:45:00,25.86,25.87,25.84,25.84,24400.0,19.5728,19.5803,19.5576,19.5576,24400.0
2005-08-11 09:50:00,25.84,25.88,25.84,25.87,25800.0,19.5576,19.5879,19.5576,19.5803,25800.0
2005-08-11 09:55:00,25.87,25.97,25.82,25.9,88600.0,19.5803,19.656,19.5425,19.603,88600.0
2005-08-11 10:00:00,25.9,25.95,25.88,25.95,155000.0,19.603,19.6409,19.5879,19.6409,155000.0
2005-08-11 10:05:00,25.95,26.05,25.93,26.01,111000.0,19.6409,19.7166,19.6257,19.6863,111000.0
2005-08-11 10:10:00,26.02,26.08,25.95,26.06,76600.0,19.6939,19.7393,19.6409,19.7241,76600.0
2005-08-11 10:15:00,26.06,26.13,26.0,26.04,153600.0,19.7241,19.7771,19.6787,19.709,153600.0
2005-08-11 10:20:00,26.04,26.15,26.02,26.13,68200.0,19.709,19.7923,19.6939,19.7771,68200.0
2005-08-11 10:25:00,26.13,26.3,26.1,26.28,231800.0,19.7771,19.9058,19.7544,19.8906,231800.0
2005-08-11 10:30:00,26.27,26.33,26.24,26.29,287200.0,19.8831,19.9285,19.8604,19.8982,287200.0
2005-08-11 10:35:00,26.28,26.29,26.22,26.25,172400.0,19.8906,19.8982,19.8452,19.8679,172400.0
2005-08-11 10:40:00,26.27,26.27,26.18,26.22,51400.0,19.8831,19.8831,19.815,19.8452,51400.0
2005-08-11 10:45:00,26.21,26.21,26.17,26.2,84200.0,19.8377,19.8377,19.8074,19.8301,84200.0
2005-08-11 10:50:00,26.19,26.3,26.18,26.25,147200.0,19.8225,19.9058,19.815,19.8679,147200.0
2005-08-11 10:55:00,26.25,26.29,26.24,26.25,61200.0,19.8679,19.8982,19.8604,19.8679,61200.0
2005-08-11 11:00:00,26.25,26.28,26.22,26.24,53200.0,19.8679,19.8906,19.8452,19.8604,53200.0
2005-08-11 11:05:00,26.23,26.23,26.16,26.18,62600.0,19.8528,19.8528,19.7998,19.815,62600.0
2005-08-11 11:10:00,26.18,26.18,26.1,26.1,50800.0,19.815,19.815,19.7544,19.7544,50800.0
2005-08-11 11:15:00,26.11,26.14,26.06,26.14,160000.0,19.762,19.7847,19.7241,19.7847,160000.0
2005-08-11 11:20:00,26.13,26.13,26.09,26.1,71200.0,19.7771,19.7771,19.7468,19.7544,71200.0
2005-08-11 11:25:00,26.1,26.13,26.09,26.1,97800.0,19.7544,19.7771,19.7468,19.7544,97800.0
2005-08-11 11:30:00,26.11,26.11,26.1,26.1,56400.0,19.762,19.762,19.7544,19.7544,56400.0
2005-08-11 11:35:00,26.1,26.11,26.08,26.08,176200.0,19.7544,19.762,19.7393,19.7393,176200.0
2005-08-11 11:40:00,26.09,26.13,26.07,26.11,36600.0,19.7468,19.7771,19.7317,19.762,36600.0
2005-08-11 11:45:00,26.11,26.12,26.09,26.12,46400.0,19.762,19.7695,19.7468,19.7695,46400.0
2005-08-11 11:50:00,26.12,26.12,26.1,26.11,10000.0,19.7695,19.7695,19.7544,19.762,10000.0
2005-08-11 11:55:00,26.11,26.11,26.08,26.09,21000.0,19.762,19.762,19.7393,19.7468,21000.0
2005-08-11 12:00:00,26.07,26.11,26.06,26.11,40800.0,19.7317,19.762,19.7241,19.762,40800.0
2005-08-11 12:05:00,26.11,26.11,26.08,26.09,20800.0,19.762,19.762,19.7393,19.7468,20800.0
2005-08-11 12:10:00,26.09,26.1,26.07,26.08,26200.0,19.7468,19.7544,19.7317,19.7393,26200.0
2005-08-11 12:15:00,26.08,26.1,26.06,26.06,74000.0,19.7393,19.7544,19.7241,19.7241,74000.0
2005-08-11 12:20:00,26.08,26.08,25.58,26.04,110600.0,19.7393,19.7393,19.3608,19.709,110600.0
2005-08-11 12:25:00,26.04,26.05,25.99,26.0,82600.0,19.709,19.7166,19.6712,19.6787,82600.0
2005-08-11 12:30:00,26.0,26.03,25.99,25.99,74200.0,19.6787,19.7014,19.6712,19.6712,74200.0
2005-08-11 12:35:00,25.99,26.02,25.99,26.0,26200.0,19.6712,19.6939,19.6712,19.6787,26200.0
2005-08-11 12:40:00,26.0,26.0,25.99,26.0,29000.0,19.6787,19.6787,19.6712,19.6787,29000.0
2005-08-11 12:45:00,25.99,26.01,25.99,26.0,25400.0,19.6712,19.6863,19.6712,19.6787,25400.0
2005-08-11 12:50:00,26.0,26.0,25.98,25.99,59200.0,19.6787,19.6787,19.6636,19.6712,59200.0
2005-08-11 12:55:00,25.97,26.02,25.97,26.02,57000.0,19.656,19.6939,19.656,19.6939,57000.0
2005-08-11 13:00:00,26.02,26.04,26.01,26.02,28600.0,19.6939,19.709,19.6863,19.6939,28600.0
2005-08-11 13:05:00,26.02,26.05,26.02,26.05,21400.0,19.6939,19.7166,19.6939,19.7166,21400.0
2005-08-11 13:10:00,26.05,26.05,26.03,26.04,10400.0,19.7166,19.7166,19.7014,19.709,10400.0
2005-08-11 13:15:00,26.04,26.04,26.0,26.0,44200.0,19.709,19.709,19.6787,19.6787,44200.0
2005-08-11 13:20:00,26.0,26.03,26.0,26.03,26200.0,19.6787,19.7014,19.6787,19.7014,26200.0
2005-08-11 13:25:00,26.03,26.03,26.02,26.02,53400.0,19.7014,19.7014,19.6939,19.6939,53400.0
2005-08-11 13:30:00,26.03,26.05,26.02,26.02,40200.0,19.7014,19.7166,19.6939,19.6939,40200.0
2005-08-11 13:35:00,26.02,26.04,25.99,26.03,43400.0,19.6939,19.709,19.6712,19.7014,43400.0
2005-08-11 13:40:00,26.02,26.03,25.99,26.0,20600.0,19.6939,19.7014,19.6712,19.6787,20600.0
2005-08-11 13:45:00,26.0,26.05,26.0,26.0,38200.0,19.6787,19.7166,19.6787,19.6787,38200.0
2005-08-11 13:50:00,26.0,26.02,26.0,26.02,12400.0,19.6787,19.6939,19.6787,19.6939,12400.0
2005-08-11 13:55:00,26.02,26.07,26.01,26.03,39800.0,19.6939,19.7317,19.6863,19.7014,39800.0
2005-08-11 14:00:00,26.03,26.03,25.99,25.99,100200.0,19.7014,19.7014,19.6712,19.6712,100200.0
2005-08-11 14:05:00,26.0,26.01,25.5,26.0,107600.0,19.6787,19.6863,19.3003,19.6787,107600.0
2005-08-11 14:10:00,26.0,26.0,25.92,25.93,68200.0,19.6787,19.6787,19.6182,19.6257,68200.0
2005-08-11 14:15:00,25.93,25.99,25.9,25.92,223400.0,19.6257,19.6712,19.603,19.6182,223400.0
2005-08-11 14:20:00,25.92,25.95,25.91,25.93,42400.0,19.6182,19.6409,19.6106,19.6257,42400.0
2005-08-11 14:25:00,25.93,25.98,25.93,25.96,43600.0,19.6257,19.6636,19.6257,19.6484,43600.0
2005-08-11 14:30:00,25.96,25.99,25.93,25.97,86800.0,19.6484,19.6712,19.6257,19.656,86800.0
2005-08-11 14:35:00,25.96,25.97,25.93,25.96,88000.0,19.6484,19.656,19.6257,19.6484,88000.0
2005-08-11 14:40:00,25.95,25.96,25.94,25.95,27600.0,19.6409,19.6484,19.6333,19.6409,27600.0
2005-08-11 14:45:00,25.96,26.03,25.96,26.0,64600.0,19.6484,19.7014,19.6484,19.6787,64600.0
2005-08-11 14:50:00,26.0,26.02,25.98,26.0,31200.0,19.6787,19.6939,19.6636,19.6787,31200.0
2005-08-11 14:55:00,26.0,26.03,25.98,26.01,42600.0,19.6787,19.7014,19.6636,19.6863,42600.0
2005-08-11 15:00:00,26.01,26.03,26.0,26.0,29400.0,19.6863,19.7014,19.6787,19.6787,29400.0
2005-08-11 15:05:00,26.0,26.04,25.99,26.03,52600.0,19.6787,19.709,19.6712,19.7014,52600.0
2005-08-11 15:10:00,26.03,26.1,26.02,26.08,61200.0,19.7014,19.7544,19.6939,19.7393,61200.0
2005-08-11 15:15:00,26.08,26.17,26.08,26.14,121200.0,19.7393,19.8074,19.7393,19.7847,121200.0
2005-08-11 15:20:00,26.14,26.14,26.11,26.13,28400.0,19.7847,19.7847,19.762,19.7771,28400.0
2005-08-11 15:25:00,26.13,26.18,26.13,26.16,52800.0,19.7771,19.815,19.7771,19.7998,52800.0
2005-08-11 15:30:00,26.16,26.17,26.11,26.11,46600.0,19.7998,19.8074,19.762,19.762,46600.0
2005-08-11 15:35:00,26.11,26.2,26.11,26.18,96000.0,19.762,19.8301,19.762,19.815,96000.0
2005-08-11 15:40:00,26.18,26.2,26.18,26.2,60000.0,19.815,19.8301,19.815,19.8301,60000.0
2005-08-11 15:45:00,26.2,26.21,26.19,26.21,106200.0,19.8301,19.8377,19.8225,19.8377,106200.0
2005-08-11 15:50:00,26.21,26.22,26.2,26.2,91800.0,19.8377,19.8452,19.8301,19.8301,91800.0
2005-08-11 15:55:00,26.2,26.2,26.1,26.17,256200.0,19.8301,19.8301,19.7544,19.8074,256200.0
2005-08-12 09:30:00,25.85,25.96,25.84,25.93,176000.0,19.5652,19.6484,19.5576,19.6257,176000.0
2005-08-12 09:35:00,25.93,25.93,25.89,25.91,63200.0,19.6257,19.6257,19.5955,19.6106,63200.0
2005-08-12 09:40:00,25.91,25.99,25.88,25.9,63200.0,19.6106,19.6712,19.5879,19.603,63200.0
2005-08-12 09:45:00,25.89,25.89,25.79,25.81,84600.0,19.5955,19.5955,19.5198,19.5349,84600.0
2005-08-12 09:50:00,25.81,25.89,25.8,25.88,51600.0,19.5349,19.5955,19.5273,19.5879,51600.0
2005-08-12 09:55:00,25.88,25.89,25.84,25.86,73600.0,19.5879,19.5955,19.5576,19.5728,73600.0
2005-08-12 10:00:00,25.86,25.9,25.85,25.86,56600.0,19.5728,19.603,19.5652,19.5728,56600.0
2005-08-12 10:05:00,25.87,25.88,25.84,25.84,136800.0,19.5803,19.5879,19.5576,19.5576,136800.0
2005-08-12 10:10:00,25.83,25.91,25.83,25.88,51800.0,19.5501,19.6106,19.5501,19.5879,51800.0
2005-08-12 10:15:00,25.87,25.87,25.84,25.84,38600.0,19.5803,19.5803,19.5576,19.5576,38600.0
2005-08-12 10:20:00,25.84,25.86,25.84,25.86,50400.0,19.5576,19.5728,19.5576,19.5728,50400.0
2005-08-12 10:25:00,25.86,25.88,25.84,25.88,27200.0,19.5728,19.5879,19.5576,19.5879,27200.0
2005-08-12 10:30:00,25.88,25.89,25.84,25.86,49200.0,19.5879,19.5955,19.5576,19.5728,49200.0
2005-08-12 10:35:00,25.86,25.87,25.83,25.86,47000.0,19.5728,19.5803,19.5501,19.5728,47000.0
2005-08-12 10:40:00,25.86,25.9,25.86,25.87,37200.0,19.5728,19.603,19.5728,19.5803,37200.0
2005-08-12 10:45:00,25.86,25.87,25.85,25.86,20600.0,19.5728,19.5803,19.5652,19.5728,20600.0
2005-08-12 10:50:00,25.86,25.86,25.84,25.86,35400.0,19.5728,19.5728,19.5576,19.5728,35400.0
2005-08-12 10:55:00,25.86,25.86,25.84,25.85,22400.0,19.5728,19.5728,19.5576,19.5652,22400.0
2005-08-12 11:00:00,25.85,25.88,25.84,25.88,33000.0,19.5652,19.5879,19.5576,19.5879,33000.0
2005-08-12 11:05:00,25.88,25.88,25.84,25.87,28400.0,19.5879,19.5879,19.5576,19.5803,28400.0
2005-08-12 11:10:00,25.87,25.89,25.86,25.87,30000.0,19.5803,19.5955,19.5728,19.5803,30000.0
2005-08-12 11:15:00,25.86,25.87,25.85,25.86,21000.0,19.5728,19.5803,19.5652,19.5728,21000.0
2005-08-12 11:20:00,25.86,25.86,25.84,25.84,112200.0,19.5728,19.5728,19.5576,19.5576,112200.0
2005-08-12 11:25:00,25.84,25.84,25.8,25.8,60800.0,19.5576,19.5576,19.5273,19.5273,60800.0
2005-08-12 11:30:00,25.8,25.84,25.8,25.84,33800.0,19.5273,19.5576,19.5273,19.5576,33800.0
2005-08-12 11:35:00,25.84,25.9,25.84,25.86,65800.0,19.5576,19.603,19.5576,19.5728,65800.0
2005-08-12 11:40:00,25.87,25.87,25.82,25.82,49200.0,19.5803,19.5803,19.5425,19.5425,49200.0
2005-08-12 11:45:00,25.82,25.83,25.8,25.81,97800.0,19.5425,19.5501,19.5273,19.5349,97800.0
2005-08-12 11:50:00,25.82,25.83,25.78,25.81,85600.0,19.5425,19.5501,19.5122,19.5349,85600.0
2005-08-12 11:55:00,25.81,25.84,25.8,25.83,100000.0,19.5349,19.5576,19.5273,19.5501,100000.0
2005-08-12 12:00:00,25.84,25.84,25.81,25.82,104000.0,19.5576,19.5576,19.5349,19.5425,104000.0
2005-08-12 12:05:00,25.82,25.85,25.81,25.82,91600.0,19.5425,19.5652,19.5349,19.5425,91600.0
2005-08-12 12:10:00,25.82,25.84,25.82,25.82,40800.0,19.5425,19.5576,19.5425,19.5425,40800.0
2005-08-12 12:15:00,25.82,25.83,25.8,25.82,174800.0,19.5425,19.5501,19.5273,19.5425,174800.0
2005-08-12 12:20:00,25.82,25.83,25.81,25.81,51800.0,19.5425,19.5501,19.5349,19.5349,51800.0
2005-08-12 12:25:00,25.81,25.83,25.81,25.82,37200.0,19.5349,19.5501,19.5349,19.5425,37200.0
2005-08-12 12:30:00,25.82,25.82,25.81,25.82,23200.0,19.5425,19.5425,19.5349,19.5425,23200.0
2005-08-12 12:35:00,25.82,25.82,25.8,25.81,93000.0,19.5425,19.5425,19.5273,19.5349,93000.0
2005-08-12 12:40:00,25.81,25.83,25.79,25.82,148800.0,19.5349,19.5501,19.5198,19.5425,148800.0
2005-08-12 12:45:00,25.82,25.84,25.81,25.81,22000.0,19.5425,19.5576,19.5349,19.5349,22000.0
2005-08-12 12:50:00,25.81,25.82,25.81,25.82,14200.0,19.5349,19.5425,19.5349,19.5425,14200.0
2005-08-12 12:55:00,25.82,25.84,25.82,25.83,22200.0,19.5425,19.5576,19.5425,19.5501,22200.0
2005-08-12 13:00:00,25.83,25.83,25.81,25.82,12600.0,19.5501,19.5501,19.5349,19.5425,12600.0
2005-08-12 13:05:00,25.82,25.82,25.81,25.82,28000.0,19.5425,19.5425,19.5349,19.5425,28000.0
2005-08-12 13:10:00,25.82,25.83,25.81,25.83,16400.0,19.5425,19.5501,19.5349,19.5501,16400.0
2005-08-12 13:15:00,25.83,25.85,25.82,25.85,23200.0,19.5501,19.5652,19.5425,19.5652,23200.0
2005-08-12 13:20:00,25.85,25.86,25.83,25.85,17000.0,19.5652,19.5728,19.5501,19.5652,17000.0
2005-08-12 13:25:00,25.85,25.87,25.85,25.87,30200.0,19.5652,19.5803,19.5652,19.5803,30200.0
2005-08-12 13:30:00,25.86,25.9,25.85,25.88,73800.0,19.5728,19.603,19.5652,19.5879,73800.0
2005-08-12 13:35:00,25.88,25.9,25.88,25.9,33800.0,19.5879,19.603,19.5879,19.603,33800.0
2005-08-12 13:40:00,25.9,25.9,25.89,25.9,22000.0,19.603,19.603,19.5955,19.603,22000.0
2005-08-12 13:45:00,25.9,25.9,25.89,25.9,29000.0,19.603,19.603,19.5955,19.603,29000.0
2005-08-12 13:50:00,25.89,25.95,25.89,25.93,77800.0,19.5955,19.6409,19.5955,19.6257,77800.0
2005-08-12 13:55:00,25.93,25.95,25.93,25.94,44200.0,19.6257,19.6409,19.6257,19.6333,44200.0
2005-08-12 14:00:00,25.93,25.96,25.88,25.95,113200.0,19.6257,19.6484,19.5879,19.6409,113200.0
2005-08-12 14:05:00,25.96,25.97,25.95,25.96,40600.0,19.6484,19.656,19.6409,19.6484,40600.0
2005-08-12 14:10:00,25.96,25.97,25.95,25.95,15000.0,19.6484,19.656,19.6409,19.6409,15000.0
2005-08-12 14:15:00,25.95,25.96,25.95,25.96,31800.0,19.6409,19.6484,19.6409,19.6484,31800.0
2005-08-12 14:20:00,25.96,26.0,25.96,25.98,48200.0,19.6484,19.6787,19.6484,19.6636,48200.0
2005-08-12 14:25:00,25.98,25.98,25.97,25.98,24000.0,19.6636,19.6636,19.656,19.6636,24000.0
2005-08-12 14:30:00,25.98,25.98,25.95,25.95,16200.0,19.6636,19.6636,19.6409,19.6409,16200.0
2005-08-12 14:35:00,25.95,25.96,25.93,25.95,27200.0,19.6409,19.6484,19.6257,19.6409,27200.0
2005-08-12 14:40:00,25.94,25.96,25.9,25.92,139000.0,19.6333,19.6484,19.603,19.6182,139000.0
2005-08-12 14:45:00,25.92,25.93,25.9,25.92,64800.0,19.6182,19.6257,19.603,19.6182,64800.0
2005-08-12 14:50:00,25.92,25.94,25.92,25.92,34200.0,19.6182,19.6333,19.6182,19.6182,34200.0
2005-08-12 14:55:00,25.92,25.93,25.91,25.93,26000.0,19.6182,19.6257,19.6106,19.6257,26000.0
2005-08-12 15:00:00,25.92,25.93,25.92,25.92,17000.0,19.6182,19.6257,19.6182,19.6182,17000.0
2005-08-12 15:05:00,25.92,25.93,25.91,25.92,33800.0,19.6182,19.6257,19.6106,19.6182,33800.0
2005-08-12 15:10:00,25.92,25.92,25.91,25.92,25600.0,19.6182,19.6182,19.6106,19.6182,25600.0
2005-08-12 15:15:00,25.91,25.91,25.9,25.9,21200.0,19.6106,19.6106,19.603,19.603,21200.0
2005-08-12 15:20:00,25.9,25.97,25.9,25.93,64800.0,19.603,19.656,19.603,19.6257,64800.0
2005-08-12 15:25:00,25.93,26.0,25.93,25.99,44600.0,19.6257,19.6787,19.6257,19.6712,44600.0
2005-08-12 15:30:00,25.99,26.03,25.97,25.97,65800.0,19.6712,19.7014,19.656,19.656,65800.0
2005-08-12 15:35:00,25.97,26.03,25.97,26.02,51600.0,19.656,19.7014,19.656,19.6939,51600.0
2005-08-12 15:40:00,26.02,26.02,25.98,26.0,37000.0,19.6939,19.6939,19.6636,19.6787,37000.0
2005-08-12 15:45:00,26.0,26.0,25.98,26.0,85800.0,19.6787,19.6787,19.6636,19.6787,85800.0
2005-08-12 15:50:00,26.0,26.02,25.99,26.0,157800.0,19.6787,19.6939,19.6712,19.6787,157800.0
2005-08-12 15:55:00,26.0,26.01,25.97,26.01,323000.0,19.6787,19.6863,19.656,19.6863,323000.0
2005-08-15 09:30:00,25.8,25.86,25.8,25.83,200200.0,19.5273,19.5728,19.5273,19.5501,200200.0
2005-08-15 09:35:00,25.83,26.0,25.83,25.95,71600.0,19.5501,19.6787,19.5501,19.6409,71600.0
2005-08-15 09:40:00,25.93,25.94,25.88,25.93,40600.0,19.6257,19.6333,19.5879,19.6257,40600.0
2005-08-15 09:45:00,25.93,25.97,25.9,25.9,25800.0,19.6257,19.656,19.603,19.603,25800.0
2005-08-15 09:50:00,25.9,25.9,25.85,25.86,15200.0,19.603,19.603,19.5652,19.5728,15200.0
2005-08-15 09:55:00,25.86,25.92,25.86,25.89,25800.0,19.5728,19.6182,19.5728,19.5955,25800.0
2005-08-15 10:00:00,25.89,25.95,25.87,25.92,26000.0,19.5955,19.6409,19.5803,19.6182,26000.0
2005-08-15 10:05:00,25.93,25.98,25.91,25.92,20200.0,19.6257,19.6636,19.6106,19.6182,20200.0
2005-08-15 10:10:00,25.92,25.92,25.86,25.91,21400.0,19.6182,19.6182,19.5728,19.6106,21400.0
2005-08-15 10:15:00,25.91,25.91,25.85,25.89,21600.0,19.6106,19.6106,19.5652,19.5955,21600.0
2005-08-15 10:20:00,25.89,25.89,25.84,25.84,38200.0,19.5955,19.5955,19.5576,19.5576,38200.0
2005-08-15 10:25:00,25.85,25.85,25.81,25.84,25400.0,19.5652,19.5652,19.5349,19.5576,25400.0
2005-08-15 10:30:00,25.85,25.89,25.85,25.89,17400.0,19.5652,19.5955,19.5652,19.5955,17400.0
2005-08-15 10:35:00,25.88,25.94,25.88,25.93,23800.0,19.5879,19.6333,19.5879,19.6257,23800.0
2005-08-15 10:40:00,25.93,25.96,25.93,25.93,19000.0,19.6257,19.6484,19.6257,19.6257,19000.0
2005-08-15 10:45:00,25.94,25.94,25.93,25.93,17000.0,19.6333,19.6333,19.6257,19.6257,17000.0
2005-08-15 10:50:00,25.93,25.94,25.92,25.93,17400.0,19.6257,19.6333,19.6182,19.6257,17400.0
2005-08-15 10:55:00,25.94,25.95,25.91,25.95,38800.0,19.6333,19.6409,19.6106,19.6409,38800.0
2005-08-15 11:00:00,25.94,25.97,25.92,25.93,26400.0,19.6333,19.656,19.6182,19.6257,26400.0
2005-08-15 11:05:00,25.93,25.95,25.93,25.95,17600.0,19.6257,19.6409,19.6257,19.6409,17600.0
2005-08-15 11:10:00,25.94,25.97,25.94,25.96,56400.0,19.6333,19.656,19.6333,19.6484,56400.0
2005-08-15 11:15:00,25.95,25.97,25.93,25.93,23600.0,19.6409,19.656,19.6257,19.6257,23600.0
2005-08-15 11:20:00,25.93,25.94,25.93,25.93,15200.0,19.6257,19.6333,19.6257,19.6257,15200.0
2005-08-15 11:25:00,25.93,25.96,25.93,25.94,15800.0,19.6257,19.6484,19.6257,19.6333,15800.0
2005-08-15 11:30:00,25.94,25.97,25.94,25.95,39400.0,19.6333,19.656,19.6333,19.6409,39400.0
2005-08-15 11:35:00,25.95,25.98,25.95,25.97,42400.0,19.6409,19.6636,19.6409,19.656,42400.0
2005-08-15 11:40:00,25.97,25.97,25.94,25.95,45200.0,19.656,19.656,19.6333,19.6409,45200.0
2005-08-15 11:45:00,25.94,26.0,25.94,25.99,42200.0,19.6333,19.6787,19.6333,19.6712,42200.0
2005-08-15 11:50:00,26.0,26.01,25.99,25.99,37400.0,19.6787,19.6863,19.6712,19.6712,37400.0
2005-08-15 11:55:00,25.99,26.0,25.99,25.99,78600.0,19.6712,19.6787,19.6712,19.6712,78600.0
2005-08-15 12:00:00,25.99,26.0,25.97,25.98,20000.0,19.6712,19.6787,19.656,19.6636,20000.0
2005-08-15 12:05:00,25.98,25.98,25.96,25.96,9800.0,19.6636,19.6636,19.6484,19.6484,9800.0
2005-08-15 12:10:00,25.97,25.97,25.96,25.97,11600.0,19.656,19.656,19.6484,19.656,11600.0
2005-08-15 12:15:00,25.97,26.02,25.97,25.99,36600.0,19.656,19.6939,19.656,19.6712,36600.0
2005-08-15 12:20:00,25.99,26.06,25.99,26.05,20200.0,19.6712,19.7241,19.6712,19.7166,20200.0
2005-08-15 12:25:00,26.05,26.13,26.05,26.12,76000.0,19.7166,19.7771,19.7166,19.7695,76000.0
2005-08-15 12:30:00,26.11,26.16,26.11,26.15,54200.0,19.762,19.7998,19.762,19.7923,54200.0
2005-08-15 12:35:00,26.15,26.21,26.14,26.17,59000.0,19.7923,19.8377,19.7847,19.8074,59000.0
2005-08-15 12:40:00,26.17,26.21,26.16,26.17,32000.0,19.8074,19.8377,19.7998,19.8074,32000.0
2005-08-15 12:45:00,26.17,26.2,26.13,26.14,139200.0,19.8074,19.8301,19.7771,19.7847,139200.0
2005-08-15 12:50:00,26.14,26.16,26.14,26.15,13400.0,19.7847,19.7998,19.7847,19.7923,13400.0
2005-08-15 12:55:00,26.15,26.15,26.13,26.13,14800.0,19.7923,19.7923,19.7771,19.7771,14800.0
2005-08-15 13:00:00,26.13,26.14,26.11,26.12,26200.0,19.7771,19.7847,19.762,19.7695,26200.0
2005-08-15 13:05:00,26.11,26.14,26.11,26.14,27200.0,19.762,19.7847,19.762,19.7847,27200.0
2005-08-15 13:10:00,26.13,26.16,26.13,26.16,26600.0,19.7771,19.7998,19.7771,19.7998,26600.0
2005-08-15 13:15:00,26.16,26.17,26.15,26.17,36000.0,19.7998,19.8074,19.7923,19.8074,36000.0
2005-08-15 13:20:00,26.17,26.21,26.16,26.21,28800.0,19.8074,19.8377,19.7998,19.8377,28800.0
2005-08-15 13:25:00,26.2,26.21,26.19,26.2,23400.0,19.8301,19.8377,19.8225,19.8301,23400.0
2005-08-15 13:30:00,26.2,26.2,26.18,26.2,22000.0,19.8301,19.8301,19.815,19.8301,22000.0
2005-08-15 13:35:00,26.19,26.2,26.17,26.17,15000.0,19.8225,19.8301,19.8074,19.8074,15000.0
2005-08-15 13:40:00,26.17,26.17,26.16,26.16,20000.0,19.8074,19.8074,19.7998,19.7998,20000.0
2005-08-15 13:45:00,26.16,26.22,26.16,26.2,46800.0,19.7998,19.8452,19.7998,19.8301,46800.0
2005-08-15 13:50:00,26.21,26.22,26.2,26.21,23000.0,19.8377,19.8452,19.8301,19.8377,23000.0
2005-08-15 13:55:00,26.2,26.21,26.18,26.18,29800.0,19.8301,19.8377,19.815,19.815,29800.0
2005-08-15 14:00:00,26.18,26.18,26.16,26.18,15800.0,19.815,19.815,19.7998,19.815,15800.0
2005-08-15 14:05:00,26.18,26.18,26.15,26.16,15400.0,19.815,19.815,19.7923,19.7998,15400.0
2005-08-15 14:10:00,26.16,26.16,26.15,26.16,7200.0,19.7998,19.7998,19.7923,19.7998,7200.0
2005-08-15 14:15:00,26.15,26.15,26.11,26.11,25600.0,19.7923,19.7923,19.762,19.762,25600.0
2005-08-15 14:20:00,26.11,26.13,26.11,26.12,25800.0,19.762,19.7771,19.762,19.7695,25800.0
2005-08-15 14:25:00,26.13,26.14,26.11,26.11,36200.0,19.7771,19.7847,19.762,19.762,36200.0
2005-08-15 14:30:00,26.12,26.13,26.1,26.1,58600.0,19.7695,19.7771,19.7544,19.7544,58600.0
2005-08-15 14:35:00,26.1,26.11,26.09,26.11,29400.0,19.7544,19.762,19.7468,19.762,29400.0
2005-08-15 14:40:00,26.11,26.12,26.1,26.11,29000.0,19.762,19.7695,19.7544,19.762,29000.0
2005-08-15 14:45:00,26.11,26.13,26.11,26.13,87200.0,19.762,19.7771,19.762,19.7771,87200.0
2005-08-15 14:50:00,26.13,26.17,26.13,26.16,58200.0,19.7771,19.8074,19.7771,19.7998,58200.0
2005-08-15 14:55:00,26.15,26.16,26.11,26.12,20200.0,19.7923,19.7998,19.762,19.7695,20200.0
2005-08-15 15:00:00,26.12,26.15,26.11,26.11,48000.0,19.7695,19.7923,19.762,19.762,48000.0
2005-08-15 15:05:00,26.11,26.11,26.1,26.11,31200.0,19.762,19.762,19.7544,19.762,31200.0
2005-08-15 15:10:00,26.11,26.11,26.11,26.11,50600.0,19.762,19.762,19.762,19.762,50600.0
2005-08-15 15:15:00,26.11,26.15,26.11,26.15,41600.0,19.762,19.7923,19.762,19.7923,41600.0
2005-08-15 15:20:00,26.15,26.15,26.13,26.13,22800.0,19.7923,19.7923,19.7771,19.7771,22800.0
2005-08-15 15:25:00,26.13,26.13,26.12,26.13,31400.0,19.7771,19.7771,19.7695,19.7771,31400.0
2005-08-15 15:30:00,26.13,26.13,26.09,26.1,59600.0,19.7771,19.7771,19.7468,19.7544,59600.0
2005-08-15 15:35:00,26.1,26.11,26.1,26.11,23200.0,19.7544,19.762,19.7544,19.762,23200.0
2005-08-15 15:40:00,26.11,26.12,26.1,26.11,35800.0,19.762,19.7695,19.7544,19.762,35800.0
2005-08-15 15:45:00,26.12,26.16,26.11,26.15,46200.0,19.7695,19.7998,19.762,19.7923,46200.0
2005-08-15 15:50:00,26.15,26.16,26.13,26.13,42400.0,19.7923,19.7998,19.7771,19.7771,42400.0
2005-08-15 15:55:00,26.13,26.14,26.11,26.12,140000.0,19.7771,19.7847,19.762,19.7695,140000.0
2005-08-16 09:30:00,26.08,26.14,25.88,25.94,105800.0,19.7393,19.7847,19.5879,19.6333,105800.0
2005-08-16 09:35:00,25.95,25.95,25.9,25.92,66400.0,19.6409,19.6409,19.603,19.6182,66400.0
2005-08-16 09:40:00,25.91,25.92,25.91,25.91,71000.0,19.6106,19.6182,19.6106,19.6106,71000.0
2005-08-16 09:45:00,25.91,25.95,25.89,25.92,50000.0,19.6106,19.6409,19.5955,19.6182,50000.0
2005-08-16 09:50:00,25.91,25.92,25.88,25.91,43800.0,19.6106,19.6182,19.5879,19.6106,43800.0
2005-08-16 09:55:00,25.91,25.92,25.91,25.92,21200.0,19.6106,19.6182,19.6106,19.6182,21200.0
2005-08-16 10:00:00,25.91,25.97,25.91,25.96,98600.0,19.6106,19.656,19.6106,19.6484,98600.0
2005-08-16 10:05:00,25.96,26.0,25.96,26.0,21800.0,19.6484,19.6787,19.6484,19.6787,21800.0
2005-08-16 10:10:00,26.0,26.01,25.94,25.98,63000.0,19.6787,19.6863,19.6333,19.6636,63000.0
2005-08-16 10:15:00,25.97,26.03,25.97,26.02,43000.0,19.656,19.7014,19.656,19.6939,43000.0
2005-08-16 10:20:00,26.02,26.05,26.01,26.03,37800.0,19.6939,19.7166,19.6863,19.7014,37800.0
2005-08-16 10:25:00,26.02,26.06,26.0,26.0,35800.0,19.6939,19.7241,19.6787,19.6787,35800.0
2005-08-16 10:30:00,26.0,26.0,25.91,25.92,90000.0,19.6787,19.6787,19.6106,19.6182,90000.0
2005-08-16 10:35:00,25.91,25.96,25.91,25.91,45000.0,19.6106,19.6484,19.6106,19.6106,45000.0
2005-08-16 10:40:00,25.91,25.93,25.89,25.9,84200.0,19.6106,19.6257,19.5955,19.603,84200.0
2005-08-16 10:45:00,25.9,25.92,25.88,25.89,78800.0,19.603,19.6182,19.5879,19.5955,78800.0
2005-08-16 10:50:00,25.89,25.91,25.88,25.91,34400.0,19.5955,19.6106,19.5879,19.6106,34400.0
2005-08-16 10:55:00,25.9,25.91,25.88,25.88,149400.0,19.603,19.6106,19.5879,19.5879,149400.0
2005-08-16 11:00:00,25.88,25.9,25.86,25.88,107600.0,19.5879,19.603,19.5728,19.5879,107600.0
2005-08-16 11:05:00,25.89,25.9,25.86,25.86,53400.0,19.5955,19.603,19.5728,19.5728,53400.0
2005-08-16 11:10:00,25.86,25.88,25.86,25.88,52000.0,19.5728,19.5879,19.5728,19.5879,52000.0
2005-08-16 11:15:00,25.88,25.91,25.88,25.9,59600.0,19.5879,19.6106,19.5879,19.603,59600.0
2005-08-16 11:20:00,25.9,25.92,25.9,25.92,46000.0,19.603,19.6182,19.603,19.6182,46000.0
2005-08-16 11:25:00,25.92,25.93,25.9,25.92,28200.0,19.6182,19.6257,19.603,19.6182,28200.0
2005-08-16 11:30:00,25.91,25.92,25.9,25.9,38400.0,19.6106,19.6182,19.603,19.603,38400.0
2005-08-16 11:35:00,25.91,25.95,25.91,25.94,72800.0,19.6106,19.6409,19.6106,19.6333,72800.0
2005-08-16 11:40:00,25.95,25.96,25.95,25.96,21800.0,19.6409,19.6484,19.6409,19.6484,21800.0
2005-08-16 11:45:00,25.96,25.96,25.92,25.92,41200.0,19.6484,19.6484,19.6182,19.6182,41200.0
2005-08-16 11:50:00,25.91,25.93,25.9,25.9,40800.0,19.6106,19.6257,19.603,19.603,40800.0
2005-08-16 11:55:00,25.9,25.91,25.88,25.9,38400.0,19.603,19.6106,19.5879,19.603,38400.0
2005-08-16 12:00:00,25.9,25.9,25.86,25.87,33200.0,19.603,19.603,19.5728,19.5803,33200.0
2005-08-16 12:05:00,25.87,25.9,25.86,25.89,57400.0,19.5803,19.603,19.5728,19.5955,57400.0
2005-08-16 12:10:00,25.89,25.89,25.86,25.87,36400.0,19.5955,19.5955,19.5728,19.5803,36400.0
2005-08-16 12:15:00,25.87,25.89,25.87,25.87,20200.0,19.5803,19.5955,19.5803,19.5803,20200.0
2005-08-16 12:20:00,25.87,25.88,25.86,25.88,40600.0,19.5803,19.5879,19.5728,19.5879,40600.0
2005-08-16 12:25:00,25.88,25.9,25.86,25.89,18200.0,19.5879,19.603,19.5728,19.5955,18200.0
2005-08-16 12:30:00,25.89,25.9,25.88,25.88,24800.0,19.5955,19.603,19.5879,19.5879,24800.0
2005-08-16 12:35:00,25.89,25.89,25.88,25.88,15000.0,19.5955,19.5955,19.5879,19.5879,15000.0
2005-08-16 12:40:00,25.88,25.89,25.86,25.89,49600.0,19.5879,19.5955,19.5728,19.5955,49600.0
2005-08-16 12:45:00,25.89,25.89,25.88,25.89,12600.0,19.5955,19.5955,19.5879,19.5955,12600.0
2005-08-16 12:50:00,25.88,25.89,25.87,25.88,23000.0,19.5879,19.5955,19.5803,19.5879,23000.0
2005-08-16 12:55:00,25.88,25.88,25.86,25.87,25200.0,19.5879,19.5879,19.5728,19.5803,25200.0
2005-08-16 13:00:00,25.86,25.87,25.86,25.86,15200.0,19.5728,19.5803,19.5728,19.5728,15200.0
2005-08-16 13:05:00,25.86,25.88,25.86,25.87,57400.0,19.5728,19.5879,19.5728,19.5803,57400.0
2005-08-16 13:10:00,25.87,25.9,25.86,25.9,38200.0,19.5803,19.603,19.5728,19.603,38200.0
2005-08-16 13:15:00,25.9,25.9,25.89,25.9,20400.0,19.603,19.603,19.5955,19.603,20400.0
2005-08-16 13:20:00,25.9,25.91,25.9,25.9,22600.0,19.603,19.6106,19.603,19.603,22600.0
2005-08-16 13:25:00,25.9,25.9,25.86,25.86,24200.0,19.603,19.603,19.5728,19.5728,24200.0
2005-08-16 13:30:00,25.86,25.88,25.84,25.86,53800.0,19.5728,19.5879,19.5576,19.5728,53800.0
2005-08-16 13:35:00,25.86,25.87,25.86,25.86,11800.0,19.5728,19.5803,19.5728,19.5728,11800.0
2005-08-16 13:40:00,25.86,25.86,25.85,25.86,14400.0,19.5728,19.5728,19.5652,19.5728,14400.0
2005-08-16 13:45:00,25.86,25.86,25.85,25.86,21800.0,19.5728,19.5728,19.5652,19.5728,21800.0
2005-08-16 13:50:00,25.86,25.86,25.82,25.82,36200.0,19.5728,19.5728,19.5425,19.5425,36200.0
2005-08-16 13:55:00,25.82,25.83,25.77,25.78,88000.0,19.5425,19.5501,19.5046,19.5122,88000.0
2005-08-16 14:00:00,25.77,25.78,25.74,25.75,60200.0,19.5046,19.5122,19.4819,19.4895,60200.0
2005-08-16 14:05:00,25.75,25.76,25.73,25.73,46600.0,19.4895,19.4971,19.4744,19.4744,46600.0
2005-08-16 14:10:00,25.74,25.75,25.68,25.68,94200.0,19.4819,19.4895,19.4365,19.4365,94200.0
2005-08-16 14:15:00,25.69,25.73,25.68,25.7,71200.0,19.4441,19.4744,19.4365,19.4517,71200.0
2005-08-16 14:20:00,25.7,25.74,25.68,25.74,43000.0,19.4517,19.4819,19.4365,19.4819,43000.0
2005-08-16 14:25:00,25.74,25.74,25.73,25.73,22400.0,19.4819,19.4819,19.4744,19.4744,22400.0
2005-08-16 14:30:00,25.73,25.74,25.71,25.73,104200.0,19.4744,19.4819,19.4592,19.4744,104200.0
2005-08-16 14:35:00,25.74,25.77,25.74,25.77,48600.0,19.4819,19.5046,19.4819,19.5046,48600.0
2005-08-16 14:40:00,25.77,25.78,25.77,25.78,29600.0,19.5046,19.5122,19.5046,19.5122,29600.0
2005-08-16 14:45:00,25.78,25.8,25.77,25.79,27200.0,19.5122,19.5273,19.5046,19.5198,27200.0
2005-08-16 14:50:00,25.79,25.81,25.78,25.81,25600.0,19.5198,19.5349,19.5122,19.5349,25600.0
2005-08-16 14:55:00,25.81,25.83,25.81,25.83,32600.0,19.5349,19.5501,19.5349,19.5501,32600.0
2005-08-16 15:00:00,25.83,25.84,25.82,25.82,33800.0,19.5501,19.5576,19.5425,19.5425,33800.0
2005-08-16 15:05:00,25.82,25.84,25.81,25.82,37800.0,19.5425,19.5576,19.5349,19.5425,37800.0
2005-08-16 15:10:00,25.81,25.81,25.8,25.81,76000.0,19.5349,19.5349,19.5273,19.5349,76000.0
2005-08-16 15:15:00,25.81,25.81,25.74,25.74,111000.0,19.5349,19.5349,19.4819,19.4819,111000.0
2005-08-16 15:20:00,25.74,25.74,25.65,25.67,187000.0,19.4819,19.4819,19.4138,19.429,187000.0
2005-08-16 15:25:00,25.67,25.71,25.65,25.65,191000.0,19.429,19.4592,19.4138,19.4138,191000.0
2005-08-16 15:30:00,25.65,25.66,25.59,25.6,130400.0,19.4138,19.4214,19.3684,19.376,130400.0
2005-08-16 15:35:00,25.61,25.62,25.59,25.59,80400.0,19.3835,19.3911,19.3684,19.3684,80400.0
2005-08-16 15:40:00,25.59,25.64,25.59,25.64,64800.0,19.3684,19.4062,19.3684,19.4062,64800.0
2005-08-16 15:45:00,25.64,25.64,25.61,25.62,92000.0,19.4062,19.4062,19.3835,19.3911,92000.0
2005-08-16 15:50:00,25.62,25.63,25.59,25.59,129600.0,19.3911,19.3987,19.3684,19.3684,129600.0
2005-08-16 15:55:00,25.59,25.6,25.55,25.55,228800.0,19.3684,19.376,19.3381,19.3381,228800.0
2005-08-17 09:30:00,25.61,25.75,25.54,25.61,139000.0,19.3835,19.4895,19.3306,19.3835,139000.0
2005-08-17 09:35:00,25.6,25.63,25.6,25.6,42800.0,19.376,19.3987,19.376,19.376,42800.0
2005-08-17 09:40:00,25.61,25.68,25.6,25.67,37600.0,19.3835,19.4365,19.376,19.429,37600.0
2005-08-17 09:45:00,25.67,25.68,25.61,25.68,28600.0,19.429,19.4365,19.3835,19.4365,28600.0
2005-08-17 09:50:00,25.68,25.79,25.63,25.64,58400.0,19.4365,19.5198,19.3987,19.4062,58400.0
2005-08-17 09:55:00,25.64,25.64,25.61,25.64,29000.0,19.4062,19.4062,19.3835,19.4062,29000.0
2005-08-17 10:00:00,25.65,25.66,25.61,25.61,21000.0,19.4138,19.4214,19.3835,19.3835,21000.0
2005-08-17 10:05:00,25.61,25.63,25.56,25.63,59800.0,19.3835,19.3987,19.3457,19.3987,59800.0
2005-08-17 10:10:00,25.63,25.66,25.59,25.62,29800.0,19.3987,19.4214,19.3684,19.3911,29800.0
2005-08-17 10:15:00,25.63,25.66,25.61,25.63,62200.0,19.3987,19.4214,19.3835,19.3987,62200.0
2005-08-17 10:20:00,25.64,25.76,25.64,25.75,73400.0,19.4062,19.4971,19.4062,19.4895,73400.0
2005-08-17 10:25:00,25.75,25.75,25.7,25.72,34000.0,19.4895,19.4895,19.4517,19.4668,34000.0
2005-08-17 10:30:00,25.72,25.72,25.54,25.6,88600.0,19.4668,19.4668,19.3306,19.376,88600.0
2005-08-17 10:35:00,25.61,25.69,25.58,25.65,26600.0,19.3835,19.4441,19.3608,19.4138,26600.0
2005-08-17 10:40:00,25.64,25.66,25.59,25.59,66400.0,19.4062,19.4214,19.3684,19.3684,66400.0
2005-08-17 10:45:00,25.58,25.66,25.58,25.63,28000.0,19.3608,19.4214,19.3608,19.3987,28000.0
2005-08-17 10:50:00,25.62,25.65,25.61,25.65,48200.0,19.3911,19.4138,19.3835,19.4138,48200.0
2005-08-17 10:55:00,25.65,25.65,25.61,25.61,44800.0,19.4138,19.4138,19.3835,19.3835,44800.0
2005-08-17 11:00:00,25.61,25.7,25.61,25.61,57000.0,19.3835,19.4517,19.3835,19.3835,57000.0
2005-08-17 11:05:00,25.63,25.68,25.6,25.61,39400.0,19.3987,19.4365,19.376,19.3835,39400.0
2005-08-17 11:10:00,25.6,25.65,25.6,25.64,45200.0,19.376,19.4138,19.376,19.4062,45200.0
2005-08-17 11:15:00,25.64,25.68,25.64,25.64,42600.0,19.4062,19.4365,19.4062,19.4062,42600.0
2005-08-17 11:20:00,25.64,25.65,25.63,25.65,42600.0,19.4062,19.4138,19.3987,19.4138,42600.0
2005-08-17 11:25:00,25.65,25.65,25.62,25.63,33400.0,19.4138,19.4138,19.3911,19.3987,33400.0
2005-08-17 11:30:00,25.63,25.65,25.63,25.63,25000.0,19.3987,19.4138,19.3987,19.3987,25000.0
2005-08-17 11:35:00,25.63,25.66,25.63,25.63,32200.0,19.3987,19.4214,19.3987,19.3987,32200.0
2005-08-17 11:40:00,25.63,25.64,25.62,25.62,19400.0,19.3987,19.4062,19.3911,19.3911,19400.0
2005-08-17 11:45:00,25.64,25.65,25.61,25.63,110800.0,19.4062,19.4138,19.3835,19.3987,110800.0
2005-08-17 11:50:00,25.64,25.65,25.63,25.65,6400.0,19.4062,19.4138,19.3987,19.4138,6400.0
2005-08-17 11:55:00,25.63,25.65,25.63,25.65,12400.0,19.3987,19.4138,19.3987,19.4138,12400.0
2005-08-17 12:00:00,25.64,25.65,25.64,25.65,32000.0,19.4062,19.4138,19.4062,19.4138,32000.0
2005-08-17 12:05:00,25.65,25.68,25.65,25.67,24400.0,19.4138,19.4365,19.4138,19.429,24400.0
2005-08-17 12:10:00,25.66,25.67,25.66,25.67,11000.0,19.4214,19.429,19.4214,19.429,11000.0
2005-08-17 12:15:00,25.67,25.73,25.67,25.71,19600.0,19.429,19.4744,19.429,19.4592,19600.0
2005-08-17 12:20:00,25.72,25.77,25.71,25.75,29800.0,19.4668,19.5046,19.4592,19.4895,29800.0
2005-08-17 12:25:00,25.76,25.78,25.75,25.77,30200.0,19.4971,19.5122,19.4895,19.5046,30200.0
2005-08-17 12:30:00,25.76,25.83,25.75,25.81,53600.0,19.4971,19.5501,19.4895,19.5349,53600.0
2005-08-17 12:35:00,25.82,25.82,25.79,25.81,19600.0,19.5425,19.5425,19.5198,19.5349,19600.0
2005-08-17 12:40:00,25.79,25.8,25.77,25.78,17600.0,19.5198,19.5273,19.5046,19.5122,17600.0
2005-08-17 12:45:00,25.79,25.79,25.76,25.76,14000.0,19.5198,19.5198,19.4971,19.4971,14000.0
2005-08-17 12:50:00,25.76,25.78,25.75,25.76,30400.0,19.4971,19.5122,19.4895,19.4971,30400.0
2005-08-17 12:55:00,25.75,25.76,25.75,25.76,18400.0,19.4895,19.4971,19.4895,19.4971,18400.0
2005-08-17 13:00:00,25.75,25.77,25.75,25.75,15200.0,19.4895,19.5046,19.4895,19.4895,15200.0
2005-08-17 13:05:00,25.75,25.76,25.71,25.72,35200.0,19.4895,19.4971,19.4592,19.4668,35200.0
2005-08-17 13:10:00,25.72,25.72,25.72,25.72,29000.0,19.4668,19.4668,19.4668,19.4668,29000.0
2005-08-17 13:15:00,25.73,25.75,25.72,25.75,14400.0,19.4744,19.4895,19.4668,19.4895,14400.0
2005-08-17 13:20:00,25.75,25.79,25.75,25.76,28400.0,19.4895,19.5198,19.4895,19.4971,28400.0
2005-08-17 13:25:00,25.75,25.77,25.75,25.75,8800.0,19.4895,19.5046,19.4895,19.4895,8800.0
2005-08-17 13:30:00,25.75,25.75,25.71,25.72,32000.0,19.4895,19.4895,19.4592,19.4668,32000.0
2005-08-17 13:35:00,25.73,25.73,25.72,25.72,5800.0,19.4744,19.4744,19.4668,19.4668,5800.0
2005-08-17 13:40:00,25.72,25.73,25.71,25.72,25200.0,19.4668,19.4744,19.4592,19.4668,25200.0
2005-08-17 13:45:00,25.73,25.74,25.73,25.73,11200.0,19.4744,19.4819,19.4744,19.4744,11200.0
2005-08-17 13:50:00,25.74,25.74,25.73,25.74,8600.0,19.4819,19.4819,19.4744,19.4819,8600.0
2005-08-17 13:55:00,25.74,25.76,25.74,25.75,13800.0,19.4819,19.4971,19.4819,19.4895,13800.0
2005-08-17 14:00:00,25.75,25.77,25.75,25.75,19600.0,19.4895,19.5046,19.4895,19.4895,19600.0
2005-08-17 14:05:00,25.75,25.75,25.7,25.71,37000.0,19.4895,19.4895,19.4517,19.4592,37000.0
2005-08-17 14:10:00,25.71,25.71,25.7,25.7,14400.0,19.4592,19.4592,19.4517,19.4517,14400.0
2005-08-17 14:15:00,25.68,25.76,25.68,25.76,40200.0,19.4365,19.4971,19.4365,19.4971,40200.0
2005-08-17 14:20:00,25.77,25.77,25.73,25.74,17800.0,19.5046,19.5046,19.4744,19.4819,17800.0
2005-08-17 14:25:00,25.74,25.75,25.71,25.72,13600.0,19.4819,19.4895,19.4592,19.4668,13600.0
2005-08-17 14:30:00,25.72,25.75,25.72,25.74,13000.0,19.4668,19.4895,19.4668,19.4819,13000.0
2005-08-17 14:35:00,25.74,25.74,25.69,25.73,21600.0,19.4819,19.4819,19.4441,19.4744,21600.0
2005-08-17 14:40:00,25.72,25.73,25.62,25.64,31400.0,19.4668,19.4744,19.3911,19.4062,31400.0
2005-08-17 14:45:00,25.64,25.68,25.64,25.68,35200.0,19.4062,19.4365,19.4062,19.4365,35200.0
2005-08-17 14:50:00,25.68,25.71,25.65,25.71,37000.0,19.4365,19.4592,19.4138,19.4592,37000.0
2005-08-17 14:55:00,25.7,25.7,25.67,25.67,12200.0,19.4517,19.4517,19.429,19.429,12200.0
2005-08-17 15:00:00,25.67,25.72,25.65,25.68,33600.0,19.429,19.4668,19.4138,19.4365,33600.0
2005-08-17 15:05:00,25.68,25.71,25.68,25.71,14800.0,19.4365,19.4592,19.4365,19.4592,14800.0
2005-08-17 15:10:00,25.71,25.73,25.68,25.72,28800.0,19.4592,19.4744,19.4365,19.4668,28800.0
2005-08-17 15:15:00,25.72,25.75,25.72,25.73,20600.0,19.4668,19.4895,19.4668,19.4744,20600.0
2005-08-17 15:20:00,25.75,25.75,25.73,25.74,22600.0,19.4895,19.4895,19.4744,19.4819,22600.0
2005-08-17 15:25:00,25.74,25.74,25.7,25.71,23800.0,19.4819,19.4819,19.4517,19.4592,23800.0
2005-08-17 15:30:00,25.71,25.73,25.7,25.72,44000.0,19.4592,19.4744,19.4517,19.4668,44000.0
2005-08-17 15:35:00,25.72,25.72,25.72,25.72,26000.0,19.4668,19.4668,19.4668,19.4668,26000.0
2005-08-17 15:40:00,25.73,25.74,25.7,25.71,54600.0,19.4744,19.4819,19.4517,19.4592,54600.0
2005-08-17 15:45:00,25.71,25.77,25.71,25.75,91000.0,19.4592,19.5046,19.4592,19.4895,91000.0
2005-08-17 15:50:00,25.76,25.77,25.72,25.73,40400.0,19.4971,19.5046,19.4668,19.4744,40400.0
2005-08-17 15:55:00,25.72,25.72,25.67,25.67,104200.0,19.4668,19.4668,19.429,19.429,104200.0
2005-08-18 09:30:00,25.5,25.67,25.5,25.55,196800.0,19.3003,19.429,19.3003,19.3381,196800.0
2005-08-18 09:35:00,25.54,25.55,25.5,25.53,32200.0,19.3306,19.3381,19.3003,19.323,32200.0
2005-08-18 09:40:00,25.53,25.53,25.49,25.5,129600.0,19.323,19.323,19.2927,19.3003,129600.0
2005-08-18 09:45:00,25.5,25.54,25.5,25.54,47200.0,19.3003,19.3306,19.3003,19.3306,47200.0
2005-08-18 09:50:00,25.54,25.55,25.54,25.55,39800.0,19.3306,19.3381,19.3306,19.3381,39800.0
2005-08-18 09:55:00,25.55,25.57,25.51,25.53,27400.0,19.3381,19.3533,19.3079,19.323,27400.0
2005-08-18 10:00:00,25.55,25.57,25.53,25.56,29000.0,19.3381,19.3533,19.323,19.3457,29000.0
2005-08-18 10:05:00,25.57,25.64,25.57,25.58,43600.0,19.3533,19.4062,19.3533,19.3608,43600.0
2005-08-18 10:10:00,25.58,25.59,25.56,25.57,20400.0,19.3608,19.3684,19.3457,19.3533,20400.0
2005-08-18 10:15:00,25.57,25.62,25.56,25.61,23400.0,19.3533,19.3911,19.3457,19.3835,23400.0
2005-08-18 10:20:00,25.61,25.64,25.59,25.6,23600.0,19.3835,19.4062,19.3684,19.376,23600.0
2005-08-18 10:25:00,25.6,25.61,25.56,25.6,17800.0,19.376,19.3835,19.3457,19.376,17800.0
2005-08-18 10:30:00,25.6,25.61,25.6,25.61,17000.0,19.376,19.3835,19.376,19.3835,17000.0
2005-08-18 10:35:00,25.61,25.63,25.55,25.57,38000.0,19.3835,19.3987,19.3381,19.3533,38000.0
2005-08-18 10:40:00,25.55,25.58,25.54,25.56,22200.0,19.3381,19.3608,19.3306,19.3457,22200.0
2005-08-18 10:45:00,25.55,25.57,25.54,25.54,20000.0,19.3381,19.3533,19.3306,19.3306,20000.0
2005-08-18 10:50:00,25.54,25.56,25.51,25.51,20800.0,19.3306,19.3457,19.3079,19.3079,20800.0
2005-08-18 10:55:00,25.51,25.53,25.51,25.53,26200.0,19.3079,19.323,19.3079,19.323,26200.0
2005-08-18 11:00:00,25.53,25.53,25.5,25.5,21000.0,19.323,19.323,19.3003,19.3003,21000.0
2005-08-18 11:05:00,25.5,25.54,25.5,25.53,11800.0,19.3003,19.3306,19.3003,19.323,11800.0
2005-08-18 11:10:00,25.52,25.55,25.52,25.54,20200.0,19.3154,19.3381,19.3154,19.3306,20200.0
2005-08-18 11:15:00,25.54,25.61,25.53,25.59,36200.0,19.3306,19.3835,19.323,19.3684,36200.0
2005-08-18 11:20:00,25.61,25.61,25.59,25.6,13200.0,19.3835,19.3835,19.3684,19.376,13200.0
2005-08-18 11:25:00,25.61,25.64,25.6,25.6,18600.0,19.3835,19.4062,19.376,19.376,18600.0
2005-08-18 11:30:00,25.6,25.6,25.6,25.6,19600.0,19.376,19.376,19.376,19.376,19600.0
2005-08-18 11:35:00,25.6,25.6,25.51,25.52,20600.0,19.376,19.376,19.3079,19.3154,20600.0
2005-08-18 11:40:00,25.53,25.57,25.53,25.55,15200.0,19.323,19.3533,19.323,19.3381,15200.0
2005-08-18 11:45:00,25.55,25.55,25.54,25.54,16400.0,19.3381,19.3381,19.3306,19.3306,16400.0
2005-08-18 11:50:00,25.54,25.56,25.54,25.55,12800.0,19.3306,19.3457,19.3306,19.3381,12800.0
2005-08-18 11:55:00,25.55,25.56,25.53,25.54,11000.0,19.3381,19.3457,19.323,19.3306,11000.0
2005-08-18 12:00:00,25.54,25.58,25.52,25.55,18600.0,19.3306,19.3608,19.3154,19.3381,18600.0
2005-08-18 12:05:00,25.55,25.58,25.55,25.57,10800.0,19.3381,19.3608,19.3381,19.3533,10800.0
2005-08-18 12:10:00,25.58,25.63,25.58,25.6,29600.0,19.3608,19.3987,19.3608,19.376,29600.0
2005-08-18 12:15:00,25.6,25.61,25.58,25.6,14000.0,19.376,19.3835,19.3608,19.376,14000.0
2005-08-18 12:20:00,25.61,25.61,25.55,25.58,13400.0,19.3835,19.3835,19.3381,19.3608,13400.0
2005-08-18 12:25:00,25.58,25.64,25.58,25.61,15000.0,19.3608,19.4062,19.3608,19.3835,15000.0
2005-08-18 12:30:00,25.61,25.63,25.61,25.61,14600.0,19.3835,19.3987,19.3835,19.3835,14600.0
2005-08-18 12:35:00,25.61,25.61,25.59,25.6,7800.0,19.3835,19.3835,19.3684,19.376,7800.0
2005-08-18 12:40:00,25.61,25.61,25.57,25.57,12000.0,19.3835,19.3835,19.3533,19.3533,12000.0
2005-08-18 12:45:00,25.58,25.58,25.58,25.58,4400.0,19.3608,19.3608,19.3608,19.3608,4400.0
2005-08-18 12:50:00,25.58,25.58,25.56,25.56,15400.0,19.3608,19.3608,19.3457,19.3457,15400.0
2005-08-18 12:55:00,25.56,25.57,25.55,25.55,6600.0,19.3457,19.3533,19.3381,19.3381,6600.0
2005-08-18 13:00:00,25.55,25.56,25.54,25.56,14600.0,19.3381,19.3457,19.3306,19.3457,14600.0
2005-08-18 13:05:00,25.56,25.56,25.55,25.55,6400.0,19.3457,19.3457,19.3381,19.3381,6400.0
2005-08-18 13:10:00,25.55,25.55,25.52,25.52,17400.0,19.3381,19.3381,19.3154,19.3154,17400.0
2005-08-18 13:15:00,25.53,25.55,25.53,25.55,17600.0,19.323,19.3381,19.323,19.3381,17600.0
2005-08-18 13:20:00,25.55,25.64,25.55,25.6,37800.0,19.3381,19.4062,19.3381,19.376,37800.0
2005-08-18 13:25:00,25.61,25.7,25.61,25.68,39400.0,19.3835,19.4517,19.3835,19.4365,39400.0
2005-08-18 13:30:00,25.69,25.73,25.65,25.72,71600.0,19.4441,19.4744,19.4138,19.4668,71600.0
2005-08-18 13:35:00,25.72,25.73,25.66,25.66,60800.0,19.4668,19.4744,19.4214,19.4214,60800.0
2005-08-18 13:40:00,25.66,25.67,25.63,25.66,83400.0,19.4214,19.429,19.3987,19.4214,83400.0
2005-08-18 13:45:00,25.67,25.68,25.65,25.65,15000.0,19.429,19.4365,19.4138,19.4138,15000.0
2005-08-18 13:50:00,25.65,25.66,25.65,25.66,13400.0,19.4138,19.4214,19.4138,19.4214,13400.0
2005-08-18 13:55:00,25.66,25.67,25.64,25.64,11400.0,19.4214,19.429,19.4062,19.4062,11400.0
2005-08-18 14:00:00,25.64,25.64,25.6,25.61,14600.0,19.4062,19.4062,19.376,19.3835,14600.0
2005-08-18 14:05:00,25.61,25.61,25.61,25.61,9000.0,19.3835,19.3835,19.3835,19.3835,9000.0
2005-08-18 14:10:00,25.61,25.64,25.61,25.61,27800.0,19.3835,19.4062,19.3835,19.3835,27800.0
2005-08-18 14:15:00,25.62,25.62,25.59,25.6,12800.0,19.3911,19.3911,19.3684,19.376,12800.0
2005-08-18 14:20:00,25.59,25.6,25.55,25.55,25600.0,19.3684,19.376,19.3381,19.3381,25600.0
2005-08-18 14:25:00,25.56,25.56,25.52,25.52,20800.0,19.3457,19.3457,19.3154,19.3154,20800.0
2005-08-18 14:30:00,25.52,25.58,25.5,25.58,45800.0,19.3154,19.3608,19.3003,19.3608,45800.0
2005-08-18 14:35:00,25.58,25.62,25.56,25.6,31800.0,19.3608,19.3911,19.3457,19.376,31800.0
2005-08-18 14:40:00,25.59,25.59,25.56,25.57,7600.0,19.3684,19.3684,19.3457,19.3533,7600.0
2005-08-18 14:45:00,25.57,25.57,25.5,25.53,39400.0,19.3533,19.3533,19.3003,19.323,39400.0
2005-08-18 14:50:00,25.53,25.55,25.53,25.55,7800.0,19.323,19.3381,19.323,19.3381,7800.0
2005-08-18 14:55:00,25.55,25.55,25.54,25.55,12600.0,19.3381,19.3381,19.3306,19.3381,12600.0
2005-08-18 15:00:00,25.55,25.57,25.53,25.55,32600.0,19.3381,19.3533,19.323,19.3381,32600.0
2005-08-18 15:05:00,25.55,25.55,25.52,25.55,22800.0,19.3381,19.3381,19.3154,19.3381,22800.0
2005-08-18 15:10:00,25.55,25.59,25.53,25.55,39200.0,19.3381,19.3684,19.323,19.3381,39200.0
2005-08-18 15:15:00,25.55,25.57,25.53,25.56,16400.0,19.3381,19.3533,19.323,19.3457,16400.0
2005-08-18 15:20:00,25.56,25.58,25.53,25.58,40400.0,19.3457,19.3608,19.323,19.3608,40400.0
2005-08-18 15:25:00,25.57,25.58,25.57,25.58,18000.0,19.3533,19.3608,19.3533,19.3608,18000.0
2005-08-18 15:30:00,25.58,25.6,25.57,25.57,26400.0,19.3608,19.376,19.3533,19.3533,26400.0
2005-08-18 15:35:00,25.56,25.6,25.56,25.58,22000.0,19.3457,19.376,19.3457,19.3608,22000.0
2005-08-18 15:40:00,25.58,25.6,25.58,25.59,30000.0,19.3608,19.376,19.3608,19.3684,30000.0
2005-08-18 15:45:00,25.6,25.64,25.6,25.64,43200.0,19.376,19.4062,19.376,19.4062,43200.0
2005-08-18 15:50:00,25.64,25.65,25.61,25.62,65800.0,19.4062,19.4138,19.3835,19.3911,65800.0
2005-08-18 15:55:00,25.62,25.62,25.55,25.57,56400.0,19.3911,19.3911,19.3381,19.3533,56400.0
2005-08-19 09:30:00,25.47,25.73,25.46,25.68,1295800.0,19.2776,19.4744,19.27,19.4365,1295800.0
2005-08-19 09:35:00,25.69,25.69,25.59,25.59,22200.0,19.4441,19.4441,19.3684,19.3684,22200.0
2005-08-19 09:40:00,25.59,25.65,25.53,25.65,56400.0,19.3684,19.4138,19.323,19.4138,56400.0
2005-08-19 09:45:00,25.67,25.68,25.59,25.66,47600.0,19.429,19.4365,19.3684,19.4214,47600.0
2005-08-19 09:50:00,25.66,25.68,25.66,25.67,24400.0,19.4214,19.4365,19.4214,19.429,24400.0
2005-08-19 09:55:00,25.67,25.68,25.61,25.66,16000.0,19.429,19.4365,19.3835,19.4214,16000.0
2005-08-19 10:00:00,25.66,25.73,25.64,25.68,35600.0,19.4214,19.4744,19.4062,19.4365,35600.0
2005-08-19 10:05:00,25.68,25.77,25.67,25.74,31200.0,19.4365,19.5046,19.429,19.4819,31200.0
2005-08-19 10:10:00,25.74,25.74,25.68,25.68,22800.0,19.4819,19.4819,19.4365,19.4365,22800.0
2005-08-19 10:15:00,25.68,25.69,25.64,25.67,63800.0,19.4365,19.4441,19.4062,19.429,63800.0
2005-08-19 10:20:00,25.66,25.69,25.64,25.68,41400.0,19.4214,19.4441,19.4062,19.4365,41400.0
2005-08-19 10:25:00,25.69,25.74,25.66,25.68,37200.0,19.4441,19.4819,19.4214,19.4365,37200.0
2005-08-19 10:30:00,25.7,25.72,25.66,25.66,20800.0,19.4517,19.4668,19.4214,19.4214,20800.0
2005-08-19 10:35:00,25.66,25.68,25.66,25.67,11600.0,19.4214,19.4365,19.4214,19.429,11600.0
2005-08-19 10:40:00,25.66,25.68,25.66,25.66,14400.0,19.4214,19.4365,19.4214,19.4214,14400.0
2005-08-19 10:45:00,25.67,25.7,25.66,25.69,15000.0,19.429,19.4517,19.4214,19.4441,15000.0
2005-08-19 10:50:00,25.7,25.7,25.67,25.67,12000.0,19.4517,19.4517,19.429,19.429,12000.0
2005-08-19 10:55:00,25.67,25.7,25.66,25.68,27400.0,19.429,19.4517,19.4214,19.4365,27400.0
2005-08-19 11:00:00,25.7,25.73,25.66,25.66,23800.0,19.4517,19.4744,19.4214,19.4214,23800.0
2005-08-19 11:05:00,25.66,25.72,25.66,25.68,25800.0,19.4214,19.4668,19.4214,19.4365,25800.0
2005-08-19 11:10:00,25.69,25.71,25.68,25.68,29600.0,19.4441,19.4592,19.4365,19.4365,29600.0
2005-08-19 11:15:00,25.68,25.7,25.67,25.67,61800.0,19.4365,19.4517,19.429,19.429,61800.0
2005-08-19 11:20:00,25.68,25.69,25.67,25.68,12400.0,19.4365,19.4441,19.429,19.4365,12400.0
2005-08-19 11:25:00,25.68,25.7,25.66,25.66,33600.0,19.4365,19.4517,19.4214,19.4214,33600.0
2005-08-19 11:30:00,25.66,25.67,25.65,25.66,11400.0,19.4214,19.429,19.4138,19.4214,11400.0
2005-08-19 11:35:00,25.66,25.68,25.65,25.67,11800.0,19.4214,19.4365,19.4138,19.429,11800.0
2005-08-19 11:40:00,25.67,25.72,25.67,25.71,20800.0,19.429,19.4668,19.429,19.4592,20800.0
2005-08-19 11:45:00,25.7,25.72,25.7,25.71,27600.0,19.4517,19.4668,19.4517,19.4592,27600.0
2005-08-19 11:50:00,25.71,25.71,25.71,25.71,15000.0,19.4592,19.4592,19.4592,19.4592,15000.0
2005-08-19 11:55:00,25.71,25.71,25.67,25.68,40800.0,19.4592,19.4592,19.429,19.4365,40800.0
2005-08-19 12:00:00,25.67,25.69,25.67,25.67,21000.0,19.429,19.4441,19.429,19.429,21000.0
2005-08-19 12:05:00,25.67,25.67,25.64,25.65,12800.0,19.429,19.429,19.4062,19.4138,12800.0
2005-08-19 12:10:00,25.66,25.67,25.66,25.66,6000.0,19.4214,19.429,19.4214,19.4214,6000.0
2005-08-19 12:15:00,25.66,25.66,25.64,25.65,12200.0,19.4214,19.4214,19.4062,19.4138,12200.0
2005-08-19 12:20:00,25.65,25.65,25.64,25.64,7800.0,19.4138,19.4138,19.4062,19.4062,7800.0
2005-08-19 12:25:00,25.65,25.7,25.58,25.59,42800.0,19.4138,19.4517,19.3608,19.3684,42800.0
2005-08-19 12:30:00,25.59,25.61,25.56,25.6,57000.0,19.3684,19.3835,19.3457,19.376,57000.0
2005-08-19 12:35:00,25.6,25.6,25.56,25.56,28200.0,19.376,19.376,19.3457,19.3457,28200.0
2005-08-19 12:40:00,25.56,25.57,25.56,25.56,37600.0,19.3457,19.3533,19.3457,19.3457,37600.0
2005-08-19 12:45:00,25.56,25.57,25.54,25.56,21800.0,19.3457,19.3533,19.3306,19.3457,21800.0
2005-08-19 12:50:00,25.56,25.57,25.55,25.57,12200.0,19.3457,19.3533,19.3381,19.3533,12200.0
2005-08-19 12:55:00,25.57,25.57,25.55,25.56,13600.0,19.3533,19.3533,19.3381,19.3457,13600.0
2005-08-19 13:00:00,25.55,25.56,25.54,25.55,31000.0,19.3381,19.3457,19.3306,19.3381,31000.0
2005-08-19 13:05:00,25.55,25.56,25.54,25.54,14200.0,19.3381,19.3457,19.3306,19.3306,14200.0
2005-08-19 13:10:00,25.55,25.58,25.55,25.57,42200.0,19.3381,19.3608,19.3381,19.3533,42200.0
2005-08-19 13:15:00,25.56,25.56,25.5,25.53,36200.0,19.3457,19.3457,19.3003,19.323,36200.0
2005-08-19 13:20:00,25.53,25.57,25.53,25.56,17200.0,19.323,19.3533,19.323,19.3457,17200.0
2005-08-19 13:25:00,25.56,25.57,25.56,25.56,4800.0,19.3457,19.3533,19.3457,19.3457,4800.0
2005-08-19 13:30:00,25.57,25.57,25.56,25.57,5800.0,19.3533,19.3533,19.3457,19.3533,5800.0
2005-08-19 13:35:00,25.57,25.58,25.57,25.57,20200.0,19.3533,19.3608,19.3533,19.3533,20200.0
2005-08-19 13:40:00,25.58,25.6,25.57,25.59,16200.0,19.3608,19.376,19.3533,19.3684,16200.0
2005-08-19 13:45:00,25.59,25.6,25.59,25.6,18200.0,19.3684,19.376,19.3684,19.376,18200.0
2005-08-19 13:50:00,25.59,25.63,25.59,25.62,34600.0,19.3684,19.3987,19.3684,19.3911,34600.0
2005-08-19 13:55:00,25.62,25.63,25.61,25.62,13000.0,19.3911,19.3987,19.3835,19.3911,13000.0
2005-08-19 14:00:00,25.62,25.63,25.62,25.63,8400.0,19.3911,19.3987,19.3911,19.3987,8400.0
2005-08-19 14:05:00,25.62,25.64,25.62,25.64,8000.0,19.3911,19.4062,19.3911,19.4062,8000.0
2005-08-19 14:10:00,25.63,25.64,25.61,25.61,13000.0,19.3987,19.4062,19.3835,19.3835,13000.0
2005-08-19 14:15:00,25.61,25.61,25.61,25.61,6600.0,19.3835,19.3835,19.3835,19.3835,6600.0
2005-08-19 14:20:00,25.61,25.64,25.61,25.63,12000.0,19.3835,19.4062,19.3835,19.3987,12000.0
2005-08-19 14:25:00,25.63,25.63,25.61,25.63,8400.0,19.3987,19.3987,19.3835,19.3987,8400.0
2005-08-19 14:30:00,25.62,25.65,25.61,25.64,26400.0,19.3911,19.4138,19.3835,19.4062,26400.0
2005-08-19 14:35:00,25.64,25.64,25.6,25.61,15000.0,19.4062,19.4062,19.376,19.3835,15000.0
2005-08-19 14:40:00,25.6,25.61,25.59,25.6,31600.0,19.376,19.3835,19.3684,19.376,31600.0
2005-08-19 14:45:00,25.6,25.6,25.57,25.58,36800.0,19.376,19.376,19.3533,19.3608,36800.0
2005-08-19 14:50:00,25.59,25.63,25.57,25.61,27600.0,19.3684,19.3987,19.3533,19.3835,27600.0
2005-08-19 14:55:00,25.61,25.63,25.58,25.59,16800.0,19.3835,19.3987,19.3608,19.3684,16800.0
2005-08-19 15:00:00,25.59,25.63,25.58,25.63,34800.0,19.3684,19.3987,19.3608,19.3987,34800.0
2005-08-19 15:05:00,25.63,25.63,25.63,25.63,31800.0,19.3987,19.3987,19.3987,19.3987,31800.0
2005-08-19 15:10:00,25.63,25.65,25.62,25.63,29600.0,19.3987,19.4138,19.3911,19.3987,29600.0
2005-08-19 15:15:00,25.63,25.65,25.62,25.65,19000.0,19.3987,19.4138,19.3911,19.4138,19000.0
2005-08-19 15:20:00,25.65,25.65,25.63,25.63,27800.0,19.4138,19.4138,19.3987,19.3987,27800.0
2005-08-19 15:25:00,25.63,25.64,25.63,25.64,12800.0,19.3987,19.4062,19.3987,19.4062,12800.0
2005-08-19 15:30:00,25.64,25.64,25.61,25.61,30400.0,19.4062,19.4062,19.3835,19.3835,30400.0
2005-08-19 15:35:00,25.61,25.62,25.6,25.61,27600.0,19.3835,19.3911,19.376,19.3835,27600.0
2005-08-19 15:40:00,25.61,25.65,25.61,25.65,31000.0,19.3835,19.4138,19.3835,19.4138,31000.0
2005-08-19 15:45:00,25.64,25.64,25.61,25.64,20400.0,19.4062,19.4062,19.3835,19.4062,20400.0
2005-08-19 15:50:00,25.63,25.63,25.6,25.6,31600.0,19.3987,19.3987,19.376,19.376,31600.0
2005-08-19 15:55:00,25.61,25.61,25.55,25.55,67600.0,19.3835,19.3835,19.3381,19.3381,67600.0
2005-08-22 09:30:00,25.56,25.57,25.5,25.53,95200.0,19.3457,19.3533,19.3003,19.323,95200.0
2005-08-22 09:35:00,25.53,25.64,25.53,25.64,43400.0,19.323,19.4062,19.323,19.4062,43400.0
2005-08-22 09:40:00,25.61,25.63,25.57,25.57,42400.0,19.3835,19.3987,19.3533,19.3533,42400.0
2005-08-22 09:45:00,25.57,25.64,25.57,25.6,47200.0,19.3533,19.4062,19.3533,19.376,47200.0
2005-08-22 09:50:00,25.6,25.67,25.6,25.63,40000.0,19.376,19.429,19.376,19.3987,40000.0
2005-08-22 09:55:00,25.63,25.65,25.63,25.64,34400.0,19.3987,19.4138,19.3987,19.4062,34400.0
2005-08-22 10:00:00,25.64,25.73,25.64,25.71,18800.0,19.4062,19.4744,19.4062,19.4592,18800.0
2005-08-22 10:05:00,25.72,25.73,25.7,25.73,17400.0,19.4668,19.4744,19.4517,19.4744,17400.0
2005-08-22 10:10:00,25.73,25.74,25.68,25.72,25400.0,19.4744,19.4819,19.4365,19.4668,25400.0
2005-08-22 10:15:00,25.72,25.75,25.69,25.75,42400.0,19.4668,19.4895,19.4441,19.4895,42400.0
2005-08-22 10:20:00,25.75,25.75,25.7,25.71,14800.0,19.4895,19.4895,19.4517,19.4592,14800.0
2005-08-22 10:25:00,25.71,25.73,25.7,25.73,14800.0,19.4592,19.4744,19.4517,19.4744,14800.0
2005-08-22 10:30:00,25.73,25.75,25.66,25.67,25800.0,19.4744,19.4895,19.4214,19.429,25800.0
2005-08-22 10:35:00,25.68,25.73,25.64,25.72,29000.0,19.4365,19.4744,19.4062,19.4668,29000.0
2005-08-22 10:40:00,25.72,25.72,25.63,25.64,19600.0,19.4668,19.4668,19.3987,19.4062,19600.0
2005-08-22 10:45:00,25.64,25.7,25.63,25.7,52200.0,19.4062,19.4517,19.3987,19.4517,52200.0
2005-08-22 10:50:00,25.7,25.73,25.66,25.66,25800.0,19.4517,19.4744,19.4214,19.4214,25800.0
2005-08-22 10:55:00,25.66,25.68,25.64,25.64,10200.0,19.4214,19.4365,19.4062,19.4062,10200.0
2005-08-22 11:00:00,25.63,25.65,25.61,25.62,23400.0,19.3987,19.4138,19.3835,19.3911,23400.0
2005-08-22 11:05:00,25.63,25.67,25.62,25.64,12600.0,19.3987,19.429,19.3911,19.4062,12600.0
2005-08-22 11:10:00,25.65,25.65,25.63,25.63,21200.0,19.4138,19.4138,19.3987,19.3987,21200.0
2005-08-22 11:15:00,25.63,25.68,25.59,25.59,114000.0,19.3987,19.4365,19.3684,19.3684,114000.0
2005-08-22 11:20:00,25.6,25.63,25.59,25.61,25000.0,19.376,19.3987,19.3684,19.3835,25000.0
2005-08-22 11:25:00,25.61,25.62,25.6,25.61,23400.0,19.3835,19.3911,19.376,19.3835,23400.0
2005-08-22 11:30:00,25.61,25.61,25.57,25.6,26800.0,19.3835,19.3835,19.3533,19.376,26800.0
2005-08-22 11:35:00,25.6,25.6,25.59,25.6,27400.0,19.376,19.376,19.3684,19.376,27400.0
2005-08-22 11:40:00,25.6,25.6,25.59,25.59,17800.0,19.376,19.376,19.3684,19.3684,17800.0
2005-08-22 11:45:00,25.59,25.6,25.56,25.56,13800.0,19.3684,19.376,19.3457,19.3457,13800.0
2005-08-22 11:50:00,25.57,25.6,25.56,25.56,78400.0,19.3533,19.376,19.3457,19.3457,78400.0
2005-08-22 11:55:00,25.57,25.61,25.56,25.57,17800.0,19.3533,19.3835,19.3457,19.3533,17800.0
2005-08-22 12:00:00,25.57,25.57,25.5,25.51,66000.0,19.3533,19.3533,19.3003,19.3079,66000.0
2005-08-22 12:05:00,25.5,25.52,25.5,25.5,43200.0,19.3003,19.3154,19.3003,19.3003,43200.0
2005-08-22 12:10:00,25.5,25.52,25.49,25.49,27600.0,19.3003,19.3154,19.2927,19.2927,27600.0
2005-08-22 12:15:00,25.49,25.49,25.48,25.49,23400.0,19.2927,19.2927,19.2851,19.2927,23400.0
2005-08-22 12:20:00,25.49,25.5,25.48,25.48,13800.0,19.2927,19.3003,19.2851,19.2851,13800.0
2005-08-22 12:25:00,25.48,25.48,25.38,25.4,88800.0,19.2851,19.2851,19.2095,19.2246,88800.0
2005-08-22 12:30:00,25.4,25.4,25.32,25.34,82800.0,19.2246,19.2246,19.164,19.1792,82800.0
2005-08-22 12:35:00,25.34,25.34,25.24,25.31,95400.0,19.1792,19.1792,19.1035,19.1565,95400.0
2005-08-22 12:40:00,25.31,25.54,25.18,25.2,224800.0,19.1565,19.3306,19.0581,19.0732,224800.0
2005-08-22 12:45:00,25.2,25.23,25.18,25.21,85200.0,19.0732,19.0959,19.0581,19.0808,85200.0
2005-08-22 12:50:00,25.2,25.24,25.18,25.18,83600.0,19.0732,19.1035,19.0581,19.0581,83600.0
2005-08-22 12:55:00,25.18,25.18,25.15,25.17,78400.0,19.0581,19.0581,19.0354,19.0505,78400.0
2005-08-22 13:00:00,25.18,25.23,25.18,25.21,78800.0,19.0581,19.0959,19.0581,19.0808,78800.0
2005-08-22 13:05:00,25.19,25.2,25.15,25.18,54800.0,19.0657,19.0732,19.0354,19.0581,54800.0
2005-08-22 13:10:00,25.17,25.17,25.12,25.15,74000.0,19.0505,19.0505,19.0127,19.0354,74000.0
2005-08-22 13:15:00,25.17,25.17,25.13,25.14,74400.0,19.0505,19.0505,19.0202,19.0278,74400.0
2005-08-22 13:20:00,25.15,25.19,25.15,25.18,68400.0,19.0354,19.0657,19.0354,19.0581,68400.0
2005-08-22 13:25:00,25.18,25.22,25.18,25.22,21000.0,19.0581,19.0884,19.0581,19.0884,21000.0
2005-08-22 13:30:00,25.21,25.22,25.2,25.21,25600.0,19.0808,19.0884,19.0732,19.0808,25600.0
2005-08-22 13:35:00,25.21,25.25,25.2,25.24,33200.0,19.0808,19.1111,19.0732,19.1035,33200.0
2005-08-22 13:40:00,25.24,25.25,25.24,25.25,14800.0,19.1035,19.1111,19.1035,19.1111,14800.0
2005-08-22 13:45:00,25.25,25.29,25.25,25.27,44000.0,19.1111,19.1413,19.1111,19.1262,44000.0
2005-08-22 13:50:00,25.27,25.28,25.27,25.27,55000.0,19.1262,19.1338,19.1262,19.1262,55000.0
2005-08-22 13:55:00,25.25,25.28,25.25,25.25,16200.0,19.1111,19.1338,19.1111,19.1111,16200.0
2005-08-22 14:00:00,25.27,25.27,25.23,25.23,35400.0,19.1262,19.1262,19.0959,19.0959,35400.0
2005-08-22 14:05:00,25.23,25.24,25.18,25.2,33000.0,19.0959,19.1035,19.0581,19.0732,33000.0
2005-08-22 14:10:00,25.2,25.23,25.2,25.23,22200.0,19.0732,19.0959,19.0732,19.0959,22200.0
2005-08-22 14:15:00,25.22,25.25,25.2,25.2,31600.0,19.0884,19.1111,19.0732,19.0732,31600.0
2005-08-22 14:20:00,25.21,25.25,25.2,25.22,85000.0,19.0808,19.1111,19.0732,19.0884,85000.0
2005-08-22 14:25:00,25.23,25.24,25.21,25.23,35400.0,19.0959,19.1035,19.0808,19.0959,35400.0
2005-08-22 14:30:00,25.23,25.24,25.2,25.21,20800.0,19.0959,19.1035,19.0732,19.0808,20800.0
2005-08-22 14:35:00,25.2,25.28,25.2,25.21,31200.0,19.0732,19.1338,19.0732,19.0808,31200.0
2005-08-22 14:40:00,25.22,25.24,25.22,25.24,28600.0,19.0884,19.1035,19.0884,19.1035,28600.0
2005-08-22 14:45:00,25.24,25.28,25.23,25.24,34600.0,19.1035,19.1338,19.0959,19.1035,34600.0
2005-08-22 14:50:00,25.25,25.27,25.25,25.25,23400.0,19.1111,19.1262,19.1111,19.1111,23400.0
2005-08-22 14:55:00,25.25,25.25,25.23,25.25,23800.0,19.1111,19.1111,19.0959,19.1111,23800.0
2005-08-22 15:00:00,25.24,25.25,25.23,25.24,35000.0,19.1035,19.1111,19.0959,19.1035,35000.0
2005-08-22 15:05:00,25.23,25.25,25.23,25.25,12800.0,19.0959,19.1111,19.0959,19.1111,12800.0
2005-08-22 15:10:00,25.25,25.27,25.25,25.25,38000.0,19.1111,19.1262,19.1111,19.1111,38000.0
2005-08-22 15:15:00,25.25,25.26,25.24,25.24,27800.0,19.1111,19.1186,19.1035,19.1035,27800.0
2005-08-22 15:20:00,25.24,25.26,25.24,25.24,27400.0,19.1035,19.1186,19.1035,19.1035,27400.0
2005-08-22 15:25:00,25.24,25.25,25.23,25.24,24200.0,19.1035,19.1111,19.0959,19.1035,24200.0
2005-08-22 15:30:00,25.24,25.27,25.24,25.26,39200.0,19.1035,19.1262,19.1035,19.1186,39200.0
2005-08-22 15:35:00,25.27,25.28,25.26,25.27,36000.0,19.1262,19.1338,19.1186,19.1262,36000.0
2005-08-22 15:40:00,25.27,25.3,25.26,25.3,44800.0,19.1262,19.1489,19.1186,19.1489,44800.0
2005-08-22 15:45:00,25.3,25.3,25.29,25.3,36000.0,19.1489,19.1489,19.1413,19.1489,36000.0
2005-08-22 15:50:00,25.3,25.3,25.29,25.29,63800.0,19.1489,19.1489,19.1413,19.1413,63800.0
2005-08-22 15:55:00,25.29,25.32,25.29,25.32,135400.0,19.1413,19.164,19.1413,19.164,135400.0
2005-08-23 09:30:00,25.31,25.38,25.25,25.33,101800.0,19.1565,19.2095,19.1111,19.1716,101800.0
2005-08-23 09:35:00,25.34,25.38,25.31,25.31,63200.0,19.1792,19.2095,19.1565,19.1565,63200.0
2005-08-23 09:40:00,25.31,25.34,25.26,25.31,63600.0,19.1565,19.1792,19.1186,19.1565,63600.0
2005-08-23 09:45:00,25.31,25.33,25.28,25.3,39400.0,19.1565,19.1716,19.1338,19.1489,39400.0
2005-08-23 09:50:00,25.3,25.3,25.25,25.28,134200.0,19.1489,19.1489,19.1111,19.1338,134200.0
2005-08-23 09:55:00,25.28,25.3,25.21,25.25,50200.0,19.1338,19.1489,19.0808,19.1111,50200.0
2005-08-23 10:00:00,25.25,25.25,25.14,25.15,367000.0,19.1111,19.1111,19.0278,19.0354,367000.0
2005-08-23 10:05:00,25.15,25.17,25.1,25.1,135000.0,19.0354,19.0505,18.9975,18.9975,135000.0
2005-08-23 10:10:00,25.1,25.11,25.08,25.11,100600.0,18.9975,19.0051,18.9824,19.0051,100600.0
2005-08-23 10:15:00,25.11,25.15,25.1,25.12,78800.0,19.0051,19.0354,18.9975,19.0127,78800.0
2005-08-23 10:20:00,25.12,25.17,25.09,25.16,38400.0,19.0127,19.0505,18.99,19.0429,38400.0
2005-08-23 10:25:00,25.15,25.19,25.12,25.14,48000.0,19.0354,19.0657,19.0127,19.0278,48000.0
2005-08-23 10:30:00,25.13,25.18,25.13,25.18,43000.0,19.0202,19.0581,19.0202,19.0581,43000.0
2005-08-23 10:35:00,25.18,25.2,25.18,25.19,55400.0,19.0581,19.0732,19.0581,19.0657,55400.0
2005-08-23 10:40:00,25.19,25.19,25.16,25.16,40200.0,19.0657,19.0657,19.0429,19.0429,40200.0
2005-08-23 10:45:00,25.16,25.18,25.16,25.16,22800.0,19.0429,19.0581,19.0429,19.0429,22800.0
2005-08-23 10:50:00,25.16,25.17,25.14,25.14,29600.0,19.0429,19.0505,19.0278,19.0278,29600.0
2005-08-23 10:55:00,25.14,25.15,25.11,25.13,56800.0,19.0278,19.0354,19.0051,19.0202,56800.0
2005-08-23 11:00:00,25.12,25.14,25.12,25.13,32200.0,19.0127,19.0278,19.0127,19.0202,32200.0
2005-08-23 11:05:00,25.13,25.13,25.04,25.08,73600.0,19.0202,19.0202,18.9521,18.9824,73600.0
2005-08-23 11:10:00,25.08,25.08,25.05,25.06,39000.0,18.9824,18.9824,18.9597,18.9673,39000.0
2005-08-23 11:15:00,25.06,25.08,25.05,25.08,28200.0,18.9673,18.9824,18.9597,18.9824,28200.0
2005-08-23 11:20:00,25.08,25.1,25.06,25.08,23200.0,18.9824,18.9975,18.9673,18.9824,23200.0
2005-08-23 11:25:00,25.07,25.09,25.06,25.08,34200.0,18.9748,18.99,18.9673,18.9824,34200.0
2005-08-23 11:30:00,25.09,25.11,25.07,25.11,67800.0,18.99,19.0051,18.9748,19.0051,67800.0
2005-08-23 11:35:00,25.11,25.12,25.1,25.1,27200.0,19.0051,19.0127,18.9975,18.9975,27200.0
2005-08-23 11:40:00,25.1,25.12,25.09,25.1,25000.0,18.9975,19.0127,18.99,18.9975,25000.0
2005-08-23 11:45:00,25.1,25.12,25.08,25.08,54600.0,18.9975,19.0127,18.9824,18.9824,54600.0
2005-08-23 11:50:00,25.08,25.11,25.08,25.1,39800.0,18.9824,19.0051,18.9824,18.9975,39800.0
2005-08-23 11:55:00,25.1,25.1,25.05,25.05,85600.0,18.9975,18.9975,18.9597,18.9597,85600.0
2005-08-23 12:00:00,25.06,25.06,25.02,25.03,48400.0,18.9673,18.9673,18.937,18.9446,48400.0
2005-08-23 12:05:00,25.03,25.07,25.03,25.07,28400.0,18.9446,18.9748,18.9446,18.9748,28400.0
2005-08-23 12:10:00,25.07,25.09,25.07,25.08,60200.0,18.9748,18.99,18.9748,18.9824,60200.0
2005-08-23 12:15:00,25.08,25.11,25.08,25.11,42800.0,18.9824,19.0051,18.9824,19.0051,42800.0
2005-08-23 12:20:00,25.11,25.11,25.1,25.1,27400.0,19.0051,19.0051,18.9975,18.9975,27400.0
2005-08-23 12:25:00,25.1,25.11,25.09,25.09,15600.0,18.9975,19.0051,18.99,18.99,15600.0
2005-08-23 12:30:00,25.1,25.1,25.09,25.09,12600.0,18.9975,18.9975,18.99,18.99,12600.0
2005-08-23 12:35:00,25.09,25.12,25.09,25.11,38000.0,18.99,19.0127,18.99,19.0051,38000.0
2005-08-23 12:40:00,25.11,25.13,25.1,25.11,31000.0,19.0051,19.0202,18.9975,19.0051,31000.0
2005-08-23 12:45:00,25.11,25.11,25.1,25.11,57000.0,19.0051,19.0051,18.9975,19.0051,57000.0
2005-08-23 12:50:00,25.1,25.11,25.1,25.1,24600.0,18.9975,19.0051,18.9975,18.9975,24600.0
2005-08-23 12:55:00,25.1,25.1,25.08,25.08,31400.0,18.9975,18.9975,18.9824,18.9824,31400.0
2005-08-23 13:00:00,25.08,25.08,25.08,25.08,11800.0,18.9824,18.9824,18.9824,18.9824,11800.0
2005-08-23 13:05:00,25.08,25.08,25.05,25.06,70800.0,18.9824,18.9824,18.9597,18.9673,70800.0
2005-08-23 13:10:00,25.07,25.08,25.06,25.07,30400.0,18.9748,18.9824,18.9673,18.9748,30400.0
2005-08-23 13:15:00,25.07,25.07,25.06,25.06,16400.0,18.9748,18.9748,18.9673,18.9673,16400.0
2005-08-23 13:20:00,25.07,25.07,25.05,25.06,13200.0,18.9748,18.9748,18.9597,18.9673,13200.0
2005-08-23 13:25:00,25.05,25.07,25.05,25.06,27400.0,18.9597,18.9748,18.9597,18.9673,27400.0
2005-08-23 13:30:00,25.07,25.09,25.06,25.08,33200.0,18.9748,18.99,18.9673,18.9824,33200.0
2005-08-23 13:35:00,25.09,25.09,25.08,25.09,8400.0,18.99,18.99,18.9824,18.99,8400.0
2005-08-23 13:40:00,25.08,25.12,25.08,25.1,50200.0,18.9824,19.0127,18.9824,18.9975,50200.0
2005-08-23 13:45:00,25.11,25.15,25.11,25.13,37200.0,19.0051,19.0354,19.0051,19.0202,37200.0
2005-08-23 13:50:00,25.13,25.13,25.1,25.11,21000.0,19.0202,19.0202,18.9975,19.0051,21000.0
2005-08-23 13:55:00,25.11,25.11,25.1,25.11,10200.0,19.0051,19.0051,18.9975,19.0051,10200.0
2005-08-23 14:00:00,25.1,25.11,25.1,25.11,24400.0,18.9975,19.0051,18.9975,19.0051,24400.0
2005-08-23 14:05:00,25.11,25.13,25.11,25.12,32000.0,19.0051,19.0202,19.0051,19.0127,32000.0
2005-08-23 14:10:00,25.13,25.13,25.12,25.12,28600.0,19.0202,19.0202,19.0127,19.0127,28600.0
2005-08-23 14:15:00,25.13,25.13,25.12,25.13,15400.0,19.0202,19.0202,19.0127,19.0202,15400.0
2005-08-23 14:20:00,25.12,25.18,25.12,25.15,53600.0,19.0127,19.0581,19.0127,19.0354,53600.0
2005-08-23 14:25:00,25.15,25.16,25.15,25.15,35800.0,19.0354,19.0429,19.0354,19.0354,35800.0
2005-08-23 14:30:00,25.15,25.16,25.15,25.15,62400.0,19.0354,19.0429,19.0354,19.0354,62400.0
2005-08-23 14:35:00,25.16,25.22,25.15,25.21,119000.0,19.0429,19.0884,19.0354,19.0808,119000.0
2005-08-23 14:40:00,25.21,25.22,25.2,25.22,62600.0,19.0808,19.0884,19.0732,19.0884,62600.0
2005-08-23 14:45:00,25.22,25.23,25.18,25.18,60600.0,19.0884,19.0959,19.0581,19.0581,60600.0
2005-08-23 14:50:00,25.2,25.2,25.18,25.18,36200.0,19.0732,19.0732,19.0581,19.0581,36200.0
2005-08-23 14:55:00,25.18,25.21,25.17,25.17,55600.0,19.0581,19.0808,19.0505,19.0505,55600.0
2005-08-23 15:00:00,25.17,25.18,25.17,25.18,24600.0,19.0505,19.0581,19.0505,19.0581,24600.0
2005-08-23 15:05:00,25.18,25.18,25.14,25.15,30800.0,19.0581,19.0581,19.0278,19.0354,30800.0
2005-08-23 15:10:00,25.15,25.18,25.15,25.18,33400.0,19.0354,19.0581,19.0354,19.0581,33400.0
2005-08-23 15:15:00,25.18,25.18,25.16,25.17,47600.0,19.0581,19.0581,19.0429,19.0505,47600.0
2005-08-23 15:20:00,25.17,25.17,25.13,25.17,35800.0,19.0505,19.0505,19.0202,19.0505,35800.0
2005-08-23 15:25:00,25.17,25.19,25.17,25.19,41400.0,19.0505,19.0657,19.0505,19.0657,41400.0
2005-08-23 15:30:00,25.18,25.19,25.15,25.17,49400.0,19.0581,19.0657,19.0354,19.0505,49400.0
2005-08-23 15:35:00,25.17,25.18,25.17,25.18,42600.0,19.0505,19.0581,19.0505,19.0581,42600.0
2005-08-23 15:40:00,25.18,25.18,25.14,25.17,70400.0,19.0581,19.0581,19.0278,19.0505,70400.0
2005-08-23 15:45:00,25.17,25.18,25.16,25.17,25600.0,19.0505,19.0581,19.0429,19.0505,25600.0
2005-08-23 15:50:00,25.17,25.18,25.15,25.18,87800.0,19.0505,19.0581,19.0354,19.0581,87800.0
2005-08-23 15:55:00,25.18,25.18,25.12,25.12,151800.0,19.0581,19.0581,19.0127,19.0127,151800.0
2005-08-24 09:30:00,25.03,25.05,24.95,24.95,257000.0,18.9446,18.9597,18.884,18.884,257000.0
2005-08-24 09:35:00,24.95,24.97,24.92,24.93,132600.0,18.884,18.8991,18.8613,18.8689,132600.0
2005-08-24 09:40:00,24.95,24.97,24.93,24.95,118400.0,18.884,18.8991,18.8689,18.884,118400.0
2005-08-24 09:45:00,24.93,24.97,24.91,24.93,67600.0,18.8689,18.8991,18.8537,18.8689,67600.0
2005-08-24 09:50:00,24.92,24.93,24.86,24.86,82200.0,18.8613,18.8689,18.8159,18.8159,82200.0
2005-08-24 09:55:00,24.86,24.87,24.83,24.87,78800.0,18.8159,18.8235,18.7932,18.8235,78800.0
2005-08-24 10:00:00,24.87,24.89,24.81,24.81,159000.0,18.8235,18.8386,18.778,18.778,159000.0
2005-08-24 10:05:00,24.82,24.9,24.81,24.87,80400.0,18.7856,18.8462,18.778,18.8235,80400.0
2005-08-24 10:10:00,24.87,24.93,24.86,24.92,125200.0,18.8235,18.8689,18.8159,18.8613,125200.0
2005-08-24 10:15:00,24.92,24.93,24.91,24.92,47400.0,18.8613,18.8689,18.8537,18.8613,47400.0
2005-08-24 10:20:00,24.92,24.94,24.92,24.94,44000.0,18.8613,18.8764,18.8613,18.8764,44000.0
2005-08-24 10:25:00,24.94,24.97,24.92,24.93,79000.0,18.8764,18.8991,18.8613,18.8689,79000.0
2005-08-24 10:30:00,24.93,24.94,24.88,24.92,87400.0,18.8689,18.8764,18.831,18.8613,87400.0
2005-08-24 10:35:00,24.92,24.99,24.92,24.97,101200.0,18.8613,18.9143,18.8613,18.8991,101200.0
2005-08-24 10:40:00,24.98,25.02,24.97,25.0,86800.0,18.9067,18.937,18.8991,18.9218,86800.0
2005-08-24 10:45:00,25.0,25.13,25.0,25.08,157000.0,18.9218,19.0202,18.9218,18.9824,157000.0
2005-08-24 10:50:00,25.08,25.08,25.0,25.01,81000.0,18.9824,18.9824,18.9218,18.9294,81000.0
2005-08-24 10:55:00,25.0,25.05,25.0,25.05,35000.0,18.9218,18.9597,18.9218,18.9597,35000.0
2005-08-24 11:00:00,25.05,25.07,25.03,25.03,54600.0,18.9597,18.9748,18.9446,18.9446,54600.0
2005-08-24 11:05:00,25.04,25.05,24.99,25.02,76000.0,18.9521,18.9597,18.9143,18.937,76000.0
2005-08-24 11:10:00,25.02,25.03,25.0,25.01,48000.0,18.937,18.9446,18.9218,18.9294,48000.0
2005-08-24 11:15:00,25.0,25.02,24.99,25.02,32000.0,18.9218,18.937,18.9143,18.937,32000.0
2005-08-24 11:20:00,25.03,25.09,25.03,25.07,42400.0,18.9446,18.99,18.9446,18.9748,42400.0
2005-08-24 11:25:00,25.07,25.07,25.05,25.05,19400.0,18.9748,18.9748,18.9597,18.9597,19400.0
2005-08-24 11:30:00,25.05,25.06,25.03,25.04,33600.0,18.9597,18.9673,18.9446,18.9521,33600.0
2005-08-24 11:35:00,25.04,25.04,25.0,25.0,25600.0,18.9521,18.9521,18.9218,18.9218,25600.0
2005-08-24 11:40:00,25.0,25.04,24.98,25.0,52800.0,18.9218,18.9521,18.9067,18.9218,52800.0
2005-08-24 11:45:00,25.0,25.01,25.0,25.0,27400.0,18.9218,18.9294,18.9218,18.9218,27400.0
2005-08-24 11:50:00,25.0,25.0,25.0,25.0,19400.0,18.9218,18.9218,18.9218,18.9218,19400.0
2005-08-24 11:55:00,25.0,25.04,25.0,25.03,41800.0,18.9218,18.9521,18.9218,18.9446,41800.0
2005-08-24 12:00:00,25.04,25.05,25.02,25.03,30400.0,18.9521,18.9597,18.937,18.9446,30400.0
2005-08-24 12:05:00,25.03,25.06,25.02,25.05,25800.0,18.9446,18.9673,18.937,18.9597,25800.0
2005-08-24 12:10:00,25.05,25.05,25.05,25.05,48800.0,18.9597,18.9597,18.9597,18.9597,48800.0
2005-08-24 12:15:00,25.05,25.05,25.04,25.05,17200.0,18.9597,18.9597,18.9521,18.9597,17200.0
2005-08-24 12:20:00,25.06,25.07,25.05,25.05,23400.0,18.9673,18.9748,18.9597,18.9597,23400.0
2005-08-24 12:25:00,25.06,25.13,25.04,25.13,51000.0,18.9673,19.0202,18.9521,19.0202,51000.0
2005-08-24 12:30:00,25.11,25.14,25.11,25.13,25200.0,19.0051,19.0278,19.0051,19.0202,25200.0
2005-08-24 12:35:00,25.13,25.13,25.09,25.11,29600.0,19.0202,19.0202,18.99,19.0051,29600.0
2005-08-24 12:40:00,25.11,25.11,25.08,25.1,26800.0,19.0051,19.0051,18.9824,18.9975,26800.0
2005-08-24 12:45:00,25.1,25.1,25.07,25.08,50400.0,18.9975,18.9975,18.9748,18.9824,50400.0
2005-08-24 12:50:00,25.08,25.13,25.08,25.13,38200.0,18.9824,19.0202,18.9824,19.0202,38200.0
2005-08-24 12:55:00,25.13,25.14,25.11,25.12,20200.0,19.0202,19.0278,19.0051,19.0127,20200.0
2005-08-24 13:00:00,25.12,25.13,25.06,25.06,35800.0,19.0127,19.0202,18.9673,18.9673,35800.0
2005-08-24 13:05:00,25.07,25.08,25.06,25.07,14600.0,18.9748,18.9824,18.9673,18.9748,14600.0
2005-08-24 13:10:00,25.08,25.08,25.05,25.05,23800.0,18.9824,18.9824,18.9597,18.9597,23800.0
2005-08-24 13:15:00,25.05,25.06,25.03,25.03,25000.0,18.9597,18.9673,18.9446,18.9446,25000.0
2005-08-24 13:20:00,25.03,25.04,25.02,25.04,12200.0,18.9446,18.9521,18.937,18.9521,12200.0
2005-08-24 13:25:00,25.04,25.04,25.02,25.02,24200.0,18.9521,18.9521,18.937,18.937,24200.0
2005-08-24 13:30:00,25.03,25.05,25.02,25.04,12200.0,18.9446,18.9597,18.937,18.9521,12200.0
2005-08-24 13:35:00,25.04,25.05,25.04,25.05,7800.0,18.9521,18.9597,18.9521,18.9597,7800.0
2005-08-24 13:40:00,25.04,25.05,25.02,25.02,35200.0,18.9521,18.9597,18.937,18.937,35200.0
2005-08-24 13:45:00,25.02,25.04,24.98,24.98,52800.0,18.937,18.9521,18.9067,18.9067,52800.0
2005-08-24 13:50:00,24.98,25.01,24.97,24.99,48000.0,18.9067,18.9294,18.8991,18.9143,48000.0
2005-08-24 13:55:00,25.0,25.03,25.0,25.0,58000.0,18.9218,18.9446,18.9218,18.9218,58000.0
2005-08-24 14:00:00,25.01,25.01,24.98,24.98,13600.0,18.9294,18.9294,18.9067,18.9067,13600.0
2005-08-24 14:05:00,24.98,25.0,24.98,24.99,13400.0,18.9067,18.9218,18.9067,18.9143,13400.0
2005-08-24 14:10:00,24.99,25.0,24.99,25.0,20400.0,18.9143,18.9218,18.9143,18.9218,20400.0
2005-08-24 14:15:00,25.0,25.0,24.97,24.97,34600.0,18.9218,18.9218,18.8991,18.8991,34600.0
2005-08-24 14:20:00,24.98,24.98,24.91,24.93,97200.0,18.9067,18.9067,18.8537,18.8689,97200.0
2005-08-24 14:25:00,24.93,24.95,24.91,24.95,53200.0,18.8689,18.884,18.8537,18.884,53200.0
2005-08-24 14:30:00,24.94,24.95,24.92,24.93,45800.0,18.8764,18.884,18.8613,18.8689,45800.0
2005-08-24 14:35:00,24.93,24.95,24.93,24.95,28600.0,18.8689,18.884,18.8689,18.884,28600.0
2005-08-24 14:40:00,24.95,24.95,24.92,24.95,39400.0,18.884,18.884,18.8613,18.884,39400.0
2005-08-24 14:45:00,24.95,24.96,24.91,24.92,41000.0,18.884,18.8916,18.8537,18.8613,41000.0
2005-08-24 14:50:00,24.92,24.92,24.9,24.9,55200.0,18.8613,18.8613,18.8462,18.8462,55200.0
2005-08-24 14:55:00,24.91,24.91,24.83,24.85,83800.0,18.8537,18.8537,18.7932,18.8083,83800.0
2005-08-24 15:00:00,24.84,24.86,24.79,24.81,71600.0,18.8007,18.8159,18.7629,18.778,71600.0
2005-08-24 15:05:00,24.8,24.83,24.79,24.8,58400.0,18.7705,18.7932,18.7629,18.7705,58400.0
2005-08-24 15:10:00,24.79,24.8,24.7,24.71,303800.0,18.7629,18.7705,18.6948,18.7024,303800.0
2005-08-24 15:15:00,24.71,24.74,24.68,24.74,168600.0,18.7024,18.7251,18.6796,18.7251,168600.0
2005-08-24 15:20:00,24.74,24.77,24.74,24.76,125800.0,18.7251,18.7478,18.7251,18.7402,125800.0
2005-08-24 15:25:00,24.75,24.78,24.74,24.75,164400.0,18.7326,18.7553,18.7251,18.7326,164400.0
2005-08-24 15:30:00,24.76,24.82,24.75,24.81,92200.0,18.7402,18.7856,18.7326,18.778,92200.0
2005-08-24 15:35:00,24.81,24.85,24.81,24.84,114400.0,18.778,18.8083,18.778,18.8007,114400.0
2005-08-24 15:40:00,24.84,24.84,24.82,24.83,73200.0,18.8007,18.8007,18.7856,18.7932,73200.0
2005-08-24 15:45:00,24.83,24.83,24.75,24.75,82600.0,18.7932,18.7932,18.7326,18.7326,82600.0
2005-08-24 15:50:00,24.75,24.76,24.68,24.72,281200.0,18.7326,18.7402,18.6796,18.7099,281200.0
2005-08-24 15:55:00,24.72,24.75,24.7,24.72,208800.0,18.7099,18.7326,18.6948,18.7099,208800.0
2005-08-25 09:30:00,24.8,24.86,24.79,24.86,174600.0,18.7705,18.8159,18.7629,18.8159,174600.0
2005-08-25 09:35:00,24.86,24.91,24.85,24.86,101000.0,18.8159,18.8537,18.8083,18.8159,101000.0
2005-08-25 09:40:00,24.88,24.88,24.82,24.82,66800.0,18.831,18.831,18.7856,18.7856,66800.0
2005-08-25 09:45:00,24.83,24.84,24.78,24.78,54400.0,18.7932,18.8007,18.7553,18.7553,54400.0
2005-08-25 09:50:00,24.79,24.81,24.75,24.8,156800.0,18.7629,18.778,18.7326,18.7705,156800.0
2005-08-25 09:55:00,24.8,24.8,24.72,24.75,70400.0,18.7705,18.7705,18.7099,18.7326,70400.0
2005-08-25 10:00:00,24.75,24.77,24.71,24.74,140000.0,18.7326,18.7478,18.7024,18.7251,140000.0
2005-08-25 10:05:00,24.74,24.76,24.73,24.76,117000.0,18.7251,18.7402,18.7175,18.7402,117000.0
2005-08-25 10:10:00,24.76,24.76,24.74,24.75,66400.0,18.7402,18.7402,18.7251,18.7326,66400.0
2005-08-25 10:15:00,24.75,24.75,24.67,24.67,90000.0,18.7326,18.7326,18.6721,18.6721,90000.0
2005-08-25 10:20:00,24.67,24.67,24.62,24.63,99600.0,18.6721,18.6721,18.6342,18.6418,99600.0
2005-08-25 10:25:00,24.63,24.65,24.61,24.65,65800.0,18.6418,18.6569,18.6267,18.6569,65800.0
2005-08-25 10:30:00,24.65,24.68,24.63,24.63,63000.0,18.6569,18.6796,18.6418,18.6418,63000.0
2005-08-25 10:35:00,24.63,24.65,24.61,24.64,45600.0,18.6418,18.6569,18.6267,18.6494,45600.0
2005-08-25 10:40:00,24.65,24.67,24.62,24.63,40200.0,18.6569,18.6721,18.6342,18.6418,40200.0
2005-08-25 10:45:00,24.63,24.65,24.61,24.61,51600.0,18.6418,18.6569,18.6267,18.6267,51600.0
2005-08-25 10:50:00,24.61,24.61,24.59,24.61,63600.0,18.6267,18.6267,18.6115,18.6267,63600.0
2005-08-25 10:55:00,24.6,24.65,24.59,24.63,78000.0,18.6191,18.6569,18.6115,18.6418,78000.0
2005-08-25 11:00:00,24.63,24.66,24.63,24.66,43800.0,18.6418,18.6645,18.6418,18.6645,43800.0
2005-08-25 11:05:00,24.66,24.68,24.64,24.67,61000.0,18.6645,18.6796,18.6494,18.6721,61000.0
2005-08-25 11:10:00,24.67,24.68,24.64,24.64,71800.0,18.6721,18.6796,18.6494,18.6494,71800.0
2005-08-25 11:15:00,24.66,24.68,24.64,24.66,44200.0,18.6645,18.6796,18.6494,18.6645,44200.0
2005-08-25 11:20:00,24.66,24.67,24.65,24.65,62000.0,18.6645,18.6721,18.6569,18.6569,62000.0
2005-08-25 11:25:00,24.65,24.65,24.64,24.65,34800.0,18.6569,18.6569,18.6494,18.6569,34800.0
2005-08-25 11:30:00,24.65,24.65,24.62,24.63,100000.0,18.6569,18.6569,18.6342,18.6418,100000.0
2005-08-25 11:35:00,24.63,24.64,24.6,24.61,92600.0,18.6418,18.6494,18.6191,18.6267,92600.0
2005-08-25 11:40:00,24.61,24.61,24.6,24.61,34600.0,18.6267,18.6267,18.6191,18.6267,34600.0
2005-08-25 11:45:00,24.6,24.61,24.59,24.6,40000.0,18.6191,18.6267,18.6115,18.6191,40000.0
2005-08-25 11:50:00,24.59,24.6,24.59,24.59,15600.0,18.6115,18.6191,18.6115,18.6115,15600.0
2005-08-25 11:55:00,24.59,24.59,24.59,24.59,22400.0,18.6115,18.6115,18.6115,18.6115,22400.0
2005-08-25 12:00:00,24.59,24.59,24.58,24.58,24800.0,18.6115,18.6115,18.604,18.604,24800.0
2005-08-25 12:05:00,24.59,24.59,24.56,24.56,39400.0,18.6115,18.6115,18.5888,18.5888,39400.0
2005-08-25 12:10:00,24.56,24.56,24.56,24.56,31000.0,18.5888,18.5888,18.5888,18.5888,31000.0
2005-08-25 12:15:00,24.56,24.6,24.56,24.59,57400.0,18.5888,18.6191,18.5888,18.6115,57400.0
2005-08-25 12:20:00,24.6,24.61,24.59,24.61,87600.0,18.6191,18.6267,18.6115,18.6267,87600.0
2005-08-25 12:25:00,24.61,24.61,24.59,24.59,52600.0,18.6267,18.6267,18.6115,18.6115,52600.0
2005-08-25 12:30:00,24.59,24.6,24.57,24.57,40400.0,18.6115,18.6191,18.5964,18.5964,40400.0
2005-08-25 12:35:00,24.57,24.6,24.56,24.6,43800.0,18.5964,18.6191,18.5888,18.6191,43800.0
2005-08-25 12:40:00,24.6,24.64,24.59,24.63,39400.0,18.6191,18.6494,18.6115,18.6418,39400.0
2005-08-25 12:45:00,24.64,24.67,24.64,24.67,56200.0,18.6494,18.6721,18.6494,18.6721,56200.0
2005-08-25 12:50:00,24.67,24.68,24.66,24.68,42400.0,18.6721,18.6796,18.6645,18.6796,42400.0
2005-08-25 12:55:00,24.68,24.68,24.62,24.63,58400.0,18.6796,18.6796,18.6342,18.6418,58400.0
2005-08-25 13:00:00,24.63,24.64,24.62,24.63,48600.0,18.6418,18.6494,18.6342,18.6418,48600.0
2005-08-25 13:05:00,24.64,24.64,24.63,24.63,6000.0,18.6494,18.6494,18.6418,18.6418,6000.0
2005-08-25 13:10:00,24.63,24.64,24.61,24.61,59200.0,18.6418,18.6494,18.6267,18.6267,59200.0
2005-08-25 13:15:00,24.62,24.63,24.61,24.61,48600.0,18.6342,18.6418,18.6267,18.6267,48600.0
2005-08-25 13:20:00,24.61,24.63,24.61,24.61,24400.0,18.6267,18.6418,18.6267,18.6267,24400.0
2005-08-25 13:25:00,24.63,24.64,24.62,24.63,17800.0,18.6418,18.6494,18.6342,18.6418,17800.0
2005-08-25 13:30:00,24.64,24.64,24.63,24.63,18000.0,18.6494,18.6494,18.6418,18.6418,18000.0
2005-08-25 13:35:00,24.63,24.66,24.63,24.63,66400.0,18.6418,18.6645,18.6418,18.6418,66400.0
2005-08-25 13:40:00,24.63,24.65,24.61,24.61,38000.0,18.6418,18.6569,18.6267,18.6267,38000.0
2005-08-25 13:45:00,24.62,24.63,24.61,24.62,16400.0,18.6342,18.6418,18.6267,18.6342,16400.0
2005-08-25 13:50:00,24.63,24.63,24.6,24.63,37200.0,18.6418,18.6418,18.6191,18.6418,37200.0
2005-08-25 13:55:00,24.63,24.64,24.61,24.61,14600.0,18.6418,18.6494,18.6267,18.6267,14600.0
2005-08-25 14:00:00,24.61,24.61,24.58,24.59,66400.0,18.6267,18.6267,18.604,18.6115,66400.0
2005-08-25 14:05:00,24.59,24.6,24.58,24.59,49600.0,18.6115,18.6191,18.604,18.6115,49600.0
2005-08-25 14:10:00,24.59,24.6,24.58,24.59,67600.0,18.6115,18.6191,18.604,18.6115,67600.0
2005-08-25 14:15:00,24.59,24.6,24.58,24.6,27000.0,18.6115,18.6191,18.604,18.6191,27000.0
2005-08-25 14:20:00,24.6,24.63,24.59,24.6,67200.0,18.6191,18.6418,18.6115,18.6191,67200.0
2005-08-25 14:25:00,24.6,24.63,24.58,24.62,53600.0,18.6191,18.6418,18.604,18.6342,53600.0
2005-08-25 14:30:00,24.63,24.63,24.6,24.61,46800.0,18.6418,18.6418,18.6191,18.6267,46800.0
2005-08-25 14:35:00,24.6,24.62,24.6,24.61,73600.0,18.6191,18.6342,18.6191,18.6267,73600.0
2005-08-25 14:40:00,24.62,24.67,24.62,24.65,39800.0,18.6342,18.6721,18.6342,18.6569,39800.0
2005-08-25 14:45:00,24.65,24.66,24.63,24.65,21200.0,18.6569,18.6645,18.6418,18.6569,21200.0
2005-08-25 14:50:00,24.64,24.64,24.63,24.63,17400.0,18.6494,18.6494,18.6418,18.6418,17400.0
2005-08-25 14:55:00,24.63,24.68,24.63,24.67,70000.0,18.6418,18.6796,18.6418,18.6721,70000.0
2005-08-25 15:00:00,24.68,24.68,24.65,24.66,44800.0,18.6796,18.6796,18.6569,18.6645,44800.0
2005-08-25 15:05:00,24.66,24.66,24.63,24.63,65800.0,18.6645,18.6645,18.6418,18.6418,65800.0
2005-08-25 15:10:00,24.63,24.66,24.63,24.66,42400.0,18.6418,18.6645,18.6418,18.6645,42400.0
2005-08-25 15:15:00,24.66,24.7,24.66,24.67,68400.0,18.6645,18.6948,18.6645,18.6721,68400.0
2005-08-25 15:20:00,24.68,24.68,24.67,24.67,72000.0,18.6796,18.6796,18.6721,18.6721,72000.0
2005-08-25 15:25:00,24.67,24.67,24.61,24.62,129600.0,18.6721,18.6721,18.6267,18.6342,129600.0
2005-08-25 15:30:00,24.61,24.65,24.61,24.65,84400.0,18.6267,18.6569,18.6267,18.6569,84400.0
2005-08-25 15:35:00,24.65,24.69,24.65,24.68,72600.0,18.6569,18.6872,18.6569,18.6796,72600.0
2005-08-25 15:40:00,24.68,24.7,24.68,24.7,59400.0,18.6796,18.6948,18.6796,18.6948,59400.0
2005-08-25 15:45:00,24.7,24.73,24.7,24.73,59800.0,18.6948,18.7175,18.6948,18.7175,59800.0
2005-08-25 15:50:00,24.73,24.74,24.7,24.73,84800.0,18.7175,18.7251,18.6948,18.7175,84800.0
2005-08-25 15:55:00,24.73,24.74,24.71,24.71,111800.0,18.7175,18.7251,18.7024,18.7024,111800.0
2005-08-26 09:30:00,24.6,24.67,24.58,24.6,89000.0,18.6191,18.6721,18.604,18.6191,89000.0
2005-08-26 09:35:00,24.6,24.62,24.55,24.61,69200.0,18.6191,18.6342,18.5813,18.6267,69200.0
2005-08-26 09:40:00,24.6,24.65,24.6,24.64,53200.0,18.6191,18.6569,18.6191,18.6494,53200.0
2005-08-26 09:45:00,24.63,24.65,24.57,24.58,32000.0,18.6418,18.6569,18.5964,18.604,32000.0
2005-08-26 09:50:00,24.59,24.59,24.5,24.52,38600.0,18.6115,18.6115,18.5434,18.5585,38600.0
2005-08-26 09:55:00,24.51,24.61,24.5,24.57,70400.0,18.551,18.6267,18.5434,18.5964,70400.0
2005-08-26 10:00:00,24.57,24.57,24.43,24.46,238600.0,18.5964,18.5964,18.4904,18.5131,238600.0
2005-08-26 10:05:00,24.47,24.49,24.45,24.49,49800.0,18.5207,18.5358,18.5056,18.5358,49800.0
2005-08-26 10:10:00,24.49,24.5,24.45,24.47,80000.0,18.5358,18.5434,18.5056,18.5207,80000.0
2005-08-26 10:15:00,24.47,24.52,24.43,24.43,94000.0,18.5207,18.5585,18.4904,18.4904,94000.0
2005-08-26 10:20:00,24.44,24.5,24.44,24.5,68400.0,18.498,18.5434,18.498,18.5434,68400.0
2005-08-26 10:25:00,24.5,24.5,24.46,24.48,32000.0,18.5434,18.5434,18.5131,18.5283,32000.0
2005-08-26 10:30:00,24.48,24.48,24.45,24.47,32600.0,18.5283,18.5283,18.5056,18.5207,32600.0
2005-08-26 10:35:00,24.47,24.48,24.45,24.47,34200.0,18.5207,18.5283,18.5056,18.5207,34200.0
2005-08-26 10:40:00,24.47,24.5,24.44,24.5,47000.0,18.5207,18.5434,18.498,18.5434,47000.0
2005-08-26 10:45:00,24.5,24.55,24.48,24.54,217600.0,18.5434,18.5813,18.5283,18.5737,217600.0
2005-08-26 10:50:00,24.54,24.55,24.52,24.52,49600.0,18.5737,18.5813,18.5585,18.5585,49600.0
2005-08-26 10:55:00,24.52,24.59,24.5,24.59,48800.0,18.5585,18.6115,18.5434,18.6115,48800.0
2005-08-26 11:00:00,24.58,24.61,24.55,24.61,59800.0,18.604,18.6267,18.5813,18.6267,59800.0
2005-08-26 11:05:00,24.61,24.64,24.53,24.58,50000.0,18.6267,18.6494,18.5661,18.604,50000.0
2005-08-26 11:10:00,24.58,24.59,24.56,24.56,39400.0,18.604,18.6115,18.5888,18.5888,39400.0
2005-08-26 11:15:00,24.56,24.56,24.54,24.54,26600.0,18.5888,18.5888,18.5737,18.5737,26600.0
2005-08-26 11:20:00,24.54,24.55,24.53,24.53,31600.0,18.5737,18.5813,18.5661,18.5661,31600.0
2005-08-26 11:25:00,24.53,24.54,24.48,24.48,42000.0,18.5661,18.5737,18.5283,18.5283,42000.0
2005-08-26 11:30:00,24.48,24.53,24.48,24.48,57400.0,18.5283,18.5661,18.5283,18.5283,57400.0
2005-08-26 11:35:00,24.48,24.5,24.47,24.49,34400.0,18.5283,18.5434,18.5207,18.5358,34400.0
2005-08-26 11:40:00,24.49,24.5,24.49,24.5,61800.0,18.5358,18.5434,18.5358,18.5434,61800.0
2005-08-26 11:45:00,24.49,24.5,24.45,24.47,48000.0,18.5358,18.5434,18.5056,18.5207,48000.0
2005-08-26 11:50:00,24.47,24.49,24.46,24.48,87200.0,18.5207,18.5358,18.5131,18.5283,87200.0
2005-08-26 11:55:00,24.48,24.5,24.48,24.48,39400.0,18.5283,18.5434,18.5283,18.5283,39400.0
2005-08-26 12:00:00,24.48,24.51,24.48,24.49,63600.0,18.5283,18.551,18.5283,18.5358,63600.0
2005-08-26 12:05:00,24.5,24.5,24.49,24.49,33000.0,18.5434,18.5434,18.5358,18.5358,33000.0
2005-08-26 12:10:00,24.49,24.5,24.49,24.5,17400.0,18.5358,18.5434,18.5358,18.5434,17400.0
2005-08-26 12:15:00,24.5,24.51,24.5,24.5,95400.0,18.5434,18.551,18.5434,18.5434,95400.0
2005-08-26 12:20:00,24.5,24.5,24.48,24.48,27000.0,18.5434,18.5434,18.5283,18.5283,27000.0
2005-08-26 12:25:00,24.48,24.48,24.48,24.48,16600.0,18.5283,18.5283,18.5283,18.5283,16600.0
2005-08-26 12:30:00,24.48,24.48,24.46,24.47,24200.0,18.5283,18.5283,18.5131,18.5207,24200.0
2005-08-26 12:35:00,24.48,24.49,24.47,24.48,13800.0,18.5283,18.5358,18.5207,18.5283,13800.0
2005-08-26 12:40:00,24.48,24.52,24.48,24.52,45200.0,18.5283,18.5585,18.5283,18.5585,45200.0
2005-08-26 12:45:00,24.52,24.52,24.49,24.5,14800.0,18.5585,18.5585,18.5358,18.5434,14800.0
2005-08-26 12:50:00,24.5,24.51,24.49,24.5,17000.0,18.5434,18.551,18.5358,18.5434,17000.0
2005-08-26 12:55:00,24.5,24.5,24.49,24.49,16200.0,18.5434,18.5434,18.5358,18.5358,16200.0
2005-08-26 13:00:00,24.5,24.5,24.49,24.49,25200.0,18.5434,18.5434,18.5358,18.5358,25200.0
2005-08-26 13:05:00,24.49,24.49,24.48,24.48,8800.0,18.5358,18.5358,18.5283,18.5283,8800.0
2005-08-26 13:10:00,24.48,24.49,24.46,24.48,34000.0,18.5283,18.5358,18.5131,18.5283,34000.0
2005-08-26 13:15:00,24.48,24.49,24.47,24.49,12400.0,18.5283,18.5358,18.5207,18.5358,12400.0
2005-08-26 13:20:00,24.48,24.48,24.45,24.47,22400.0,18.5283,18.5283,18.5056,18.5207,22400.0
2005-08-26 13:25:00,24.49,24.49,24.44,24.49,115400.0,18.5358,18.5358,18.498,18.5358,115400.0
2005-08-26 13:30:00,24.49,24.49,24.48,24.49,36200.0,18.5358,18.5358,18.5283,18.5358,36200.0
2005-08-26 13:35:00,24.48,24.49,24.48,24.48,30000.0,18.5283,18.5358,18.5283,18.5283,30000.0
2005-08-26 13:40:00,24.47,24.5,24.47,24.47,31600.0,18.5207,18.5434,18.5207,18.5207,31600.0
2005-08-26 13:45:00,24.47,24.5,24.47,24.5,23000.0,18.5207,18.5434,18.5207,18.5434,23000.0
2005-08-26 13:50:00,24.51,24.51,24.47,24.47,22200.0,18.551,18.551,18.5207,18.5207,22200.0
2005-08-26 13:55:00,24.48,24.5,24.47,24.5,30000.0,18.5283,18.5434,18.5207,18.5434,30000.0
2005-08-26 14:00:00,24.5,24.53,24.49,24.52,106200.0,18.5434,18.5661,18.5358,18.5585,106200.0
2005-08-26 14:05:00,24.52,24.53,24.51,24.53,16200.0,18.5585,18.5661,18.551,18.5661,16200.0
2005-08-26 14:10:00,24.53,24.54,24.52,24.54,23400.0,18.5661,18.5737,18.5585,18.5737,23400.0
2005-08-26 14:15:00,24.54,24.56,24.54,24.55,44000.0,18.5737,18.5888,18.5737,18.5813,44000.0
2005-08-26 14:20:00,24.55,24.64,24.55,24.64,82400.0,18.5813,18.6494,18.5813,18.6494,82400.0
2005-08-26 14:25:00,24.63,24.72,24.61,24.68,87200.0,18.6418,18.7099,18.6267,18.6796,87200.0
2005-08-26 14:30:00,24.67,24.7,24.64,24.7,78000.0,18.6721,18.6948,18.6494,18.6948,78000.0
2005-08-26 14:35:00,24.7,24.75,24.7,24.71,61000.0,18.6948,18.7326,18.6948,18.7024,61000.0
2005-08-26 14:40:00,24.71,24.73,24.7,24.72,43400.0,18.7024,18.7175,18.6948,18.7099,43400.0
2005-08-26 14:45:00,24.71,24.73,24.69,24.69,17000.0,18.7024,18.7175,18.6872,18.6872,17000.0
2005-08-26 14:50:00,24.69,24.73,24.68,24.73,31200.0,18.6872,18.7175,18.6796,18.7175,31200.0
2005-08-26 14:55:00,24.71,24.73,24.71,24.72,18200.0,18.7024,18.7175,18.7024,18.7099,18200.0
2005-08-26 15:00:00,24.73,24.74,24.72,24.74,42600.0,18.7175,18.7251,18.7099,18.7251,42600.0
2005-08-26 15:05:00,24.74,24.78,24.73,24.78,69600.0,18.7251,18.7553,18.7175,18.7553,69600.0
2005-08-26 15:10:00,24.78,24.78,24.73,24.75,23600.0,18.7553,18.7553,18.7175,18.7326,23600.0
2005-08-26 15:15:00,24.75,24.75,24.71,24.72,46200.0,18.7326,18.7326,18.7024,18.7099,46200.0
2005-08-26 15:20:00,24.72,24.75,24.72,24.75,32000.0,18.7099,18.7326,18.7099,18.7326,32000.0
2005-08-26 15:25:00,24.75,24.78,24.74,24.77,42400.0,18.7326,18.7553,18.7251,18.7478,42400.0
2005-08-26 15:30:00,24.77,24.77,24.73,24.74,65400.0,18.7478,18.7478,18.7175,18.7251,65400.0
2005-08-26 15:35:00,24.73,24.74,24.71,24.73,27600.0,18.7175,18.7251,18.7024,18.7175,27600.0
2005-08-26 15:40:00,24.73,24.73,24.68,24.69,49400.0,18.7175,18.7175,18.6796,18.6872,49400.0
2005-08-26 15:45:00,24.68,24.72,24.64,24.72,60000.0,18.6796,18.7099,18.6494,18.7099,60000.0
2005-08-26 15:50:00,24.72,24.73,24.71,24.73,68400.0,18.7099,18.7175,18.7024,18.7175,68400.0
2005-08-26 15:55:00,24.73,24.74,24.71,24.71,147400.0,18.7175,18.7251,18.7024,18.7024,147400.0
2005-08-29 09:30:00,24.53,24.63,24.53,24.59,177800.0,18.5661,18.6418,18.5661,18.6115,177800.0
2005-08-29 09:35:00,24.6,24.6,24.53,24.56,40200.0,18.6191,18.6191,18.5661,18.5888,40200.0
2005-08-29 09:40:00,24.56,24.59,24.52,24.52,71400.0,18.5888,18.6115,18.5585,18.5585,71400.0
2005-08-29 09:45:00,24.52,24.54,24.51,24.54,47200.0,18.5585,18.5737,18.551,18.5737,47200.0
2005-08-29 09:50:00,24.54,24.54,24.46,24.51,102600.0,18.5737,18.5737,18.5131,18.551,102600.0
2005-08-29 09:55:00,24.51,24.55,24.51,24.53,27000.0,18.551,18.5813,18.551,18.5661,27000.0
2005-08-29 10:00:00,24.53,24.54,24.51,24.51,34400.0,18.5661,18.5737,18.551,18.551,34400.0
2005-08-29 10:05:00,24.52,24.52,24.43,24.47,35600.0,18.5585,18.5585,18.4904,18.5207,35600.0
2005-08-29 10:10:00,24.46,24.55,24.46,24.53,47200.0,18.5131,18.5813,18.5131,18.5661,47200.0
2005-08-29 10:15:00,24.54,24.61,24.54,24.58,50200.0,18.5737,18.6267,18.5737,18.604,50200.0
2005-08-29 10:20:00,24.58,24.64,24.57,24.64,24400.0,18.604,18.6494,18.5964,18.6494,24400.0
2005-08-29 10:25:00,24.64,24.67,24.63,24.64,54800.0,18.6494,18.6721,18.6418,18.6494,54800.0
2005-08-29 10:30:00,24.63,24.65,24.58,24.58,26000.0,18.6418,18.6569,18.604,18.604,26000.0
2005-08-29 10:35:00,24.58,24.63,24.58,24.58,42000.0,18.604,18.6418,18.604,18.604,42000.0
2005-08-29 10:40:00,24.57,24.57,24.51,24.52,22200.0,18.5964,18.5964,18.551,18.5585,22200.0
2005-08-29 10:45:00,24.52,24.52,24.5,24.5,27800.0,18.5585,18.5585,18.5434,18.5434,27800.0
2005-08-29 10:50:00,24.51,24.51,24.5,24.5,20000.0,18.551,18.551,18.5434,18.5434,20000.0
2005-08-29 10:55:00,24.5,24.54,24.5,24.5,55600.0,18.5434,18.5737,18.5434,18.5434,55600.0
2005-08-29 11:00:00,24.5,24.5,24.48,24.49,28400.0,18.5434,18.5434,18.5283,18.5358,28400.0
2005-08-29 11:05:00,24.49,24.54,24.49,24.5,19800.0,18.5358,18.5737,18.5358,18.5434,19800.0
2005-08-29 11:10:00,24.49,24.5,24.48,24.48,15000.0,18.5358,18.5434,18.5283,18.5283,15000.0
2005-08-29 11:15:00,24.48,24.48,24.46,24.47,32600.0,18.5283,18.5283,18.5131,18.5207,32600.0
2005-08-29 11:20:00,24.47,24.48,24.46,24.48,21600.0,18.5207,18.5283,18.5131,18.5283,21600.0
2005-08-29 11:25:00,24.47,24.48,24.45,24.45,30600.0,18.5207,18.5283,18.5056,18.5056,30600.0
2005-08-29 11:30:00,24.46,24.48,24.46,24.48,13400.0,18.5131,18.5283,18.5131,18.5283,13400.0
2005-08-29 11:35:00,24.48,24.52,24.47,24.51,28000.0,18.5283,18.5585,18.5207,18.551,28000.0
2005-08-29 11:40:00,24.52,24.52,24.5,24.5,15000.0,18.5585,18.5585,18.5434,18.5434,15000.0
2005-08-29 11:45:00,24.5,24.5,24.49,24.5,21600.0,18.5434,18.5434,18.5358,18.5434,21600.0
2005-08-29 11:50:00,24.5,24.52,24.49,24.49,32200.0,18.5434,18.5585,18.5358,18.5358,32200.0
2005-08-29 11:55:00,24.49,24.5,24.49,24.49,13600.0,18.5358,18.5434,18.5358,18.5358,13600.0
2005-08-29 12:00:00,24.49,24.49,24.45,24.46,37000.0,18.5358,18.5358,18.5056,18.5131,37000.0
2005-08-29 12:05:00,24.46,24.5,24.45,24.46,20200.0,18.5131,18.5434,18.5056,18.5131,20200.0
2005-08-29 12:10:00,24.45,24.47,24.44,24.47,30400.0,18.5056,18.5207,18.498,18.5207,30400.0
2005-08-29 12:15:00,24.47,24.48,24.45,24.45,27800.0,18.5207,18.5283,18.5056,18.5056,27800.0
2005-08-29 12:20:00,24.45,24.49,24.45,24.49,44200.0,18.5056,18.5358,18.5056,18.5358,44200.0
2005-08-29 12:25:00,24.49,24.5,24.48,24.48,102600.0,18.5358,18.5434,18.5283,18.5283,102600.0
2005-08-29 12:30:00,24.48,24.49,24.46,24.46,45000.0,18.5283,18.5358,18.5131,18.5131,45000.0
2005-08-29 12:35:00,24.47,24.47,24.45,24.45,27600.0,18.5207,18.5207,18.5056,18.5056,27600.0
2005-08-29 12:40:00,24.46,24.49,24.44,24.45,42000.0,18.5131,18.5358,18.498,18.5056,42000.0
2005-08-29 12:45:00,24.46,24.47,24.44,24.45,10000.0,18.5131,18.5207,18.498,18.5056,10000.0
2005-08-29 12:50:00,24.44,24.47,24.43,24.46,42000.0,18.498,18.5207,18.4904,18.5131,42000.0
2005-08-29 12:55:00,24.46,24.47,24.45,24.46,16600.0,18.5131,18.5207,18.5056,18.5131,16600.0
2005-08-29 13:00:00,24.46,24.59,24.46,24.57,86400.0,18.5131,18.6115,18.5131,18.5964,86400.0
2005-08-29 13:05:00,24.58,24.58,24.56,24.56,22200.0,18.604,18.604,18.5888,18.5888,22200.0
2005-08-29 13:10:00,24.56,24.59,24.56,24.58,16000.0,18.5888,18.6115,18.5888,18.604,16000.0
2005-08-29 13:15:00,24.58,24.6,24.56,24.58,33600.0,18.604,18.6191,18.5888,18.604,33600.0
2005-08-29 13:20:00,24.58,24.61,24.58,24.59,25800.0,18.604,18.6267,18.604,18.6115,25800.0
2005-08-29 13:25:00,24.59,24.6,24.57,24.58,21200.0,18.6115,18.6191,18.5964,18.604,21200.0
2005-08-29 13:30:00,24.58,24.59,24.55,24.56,17400.0,18.604,18.6115,18.5813,18.5888,17400.0
2005-08-29 13:35:00,24.56,24.58,24.56,24.57,14600.0,18.5888,18.604,18.5888,18.5964,14600.0
2005-08-29 13:40:00,24.57,24.65,24.57,24.64,133800.0,18.5964,18.6569,18.5964,18.6494,133800.0
2005-08-29 13:45:00,24.63,24.7,24.63,24.68,63200.0,18.6418,18.6948,18.6418,18.6796,63200.0
2005-08-29 13:50:00,24.7,24.71,24.68,24.69,28800.0,18.6948,18.7024,18.6796,18.6872,28800.0
2005-08-29 13:55:00,24.68,24.71,24.68,24.71,27800.0,18.6796,18.7024,18.6796,18.7024,27800.0
2005-08-29 14:00:00,24.71,24.72,24.67,24.69,34800.0,18.7024,18.7099,18.6721,18.6872,34800.0
2005-08-29 14:05:00,24.69,24.7,24.69,24.69,20400.0,18.6872,18.6948,18.6872,18.6872,20400.0
2005-08-29 14:10:00,24.69,24.69,24.63,24.63,35400.0,18.6872,18.6872,18.6418,18.6418,35400.0
2005-08-29 14:15:00,24.64,24.66,24.63,24.66,22800.0,18.6494,18.6645,18.6418,18.6645,22800.0
2005-08-29 14:20:00,24.66,24.66,24.63,24.64,20800.0,18.6645,18.6645,18.6418,18.6494,20800.0
2005-08-29 14:25:00,24.63,24.64,24.63,24.63,24600.0,18.6418,18.6494,18.6418,18.6418,24600.0
2005-08-29 14:30:00,24.63,24.63,24.61,24.61,20200.0,18.6418,18.6418,18.6267,18.6267,20200.0
2005-08-29 14:35:00,24.61,24.61,24.6,24.6,14200.0,18.6267,18.6267,18.6191,18.6191,14200.0
2005-08-29 14:40:00,24.61,24.61,24.6,24.61,22000.0,18.6267,18.6267,18.6191,18.6267,22000.0
2005-08-29 14:45:00,24.61,24.63,24.61,24.63,28800.0,18.6267,18.6418,18.6267,18.6418,28800.0
2005-08-29 14:50:00,24.63,24.63,24.61,24.62,15400.0,18.6418,18.6418,18.6267,18.6342,15400.0
2005-08-29 14:55:00,24.61,24.63,24.61,24.62,18800.0,18.6267,18.6418,18.6267,18.6342,18800.0
2005-08-29 15:00:00,24.61,24.66,24.61,24.64,46800.0,18.6267,18.6645,18.6267,18.6494,46800.0
2005-08-29 15:05:00,24.65,24.7,24.64,24.69,36600.0,18.6569,18.6948,18.6494,18.6872,36600.0
2005-08-29 15:10:00,24.7,24.7,24.66,24.7,32400.0,18.6948,18.6948,18.6645,18.6948,32400.0
2005-08-29 15:15:00,24.7,24.71,24.69,24.71,24200.0,18.6948,18.7024,18.6872,18.7024,24200.0
2005-08-29 15:20:00,24.71,24.71,24.68,24.69,30800.0,18.7024,18.7024,18.6796,18.6872,30800.0
2005-08-29 15:25:00,24.69,24.69,24.66,24.67,62000.0,18.6872,18.6872,18.6645,18.6721,62000.0
2005-08-29 15:30:00,24.67,24.67,24.66,24.67,62600.0,18.6721,18.6721,18.6645,18.6721,62600.0
2005-08-29 15:35:00,24.67,24.67,24.66,24.67,39600.0,18.6721,18.6721,18.6645,18.6721,39600.0
2005-08-29 15:40:00,24.67,24.68,24.65,24.68,86200.0,18.6721,18.6796,18.6569,18.6796,86200.0
2005-08-29 15:45:00,24.67,24.68,24.66,24.66,103600.0,18.6721,18.6796,18.6645,18.6645,103600.0
2005-08-29 15:50:00,24.67,24.67,24.64,24.65,96600.0,18.6721,18.6721,18.6494,18.6569,96600.0
2005-08-29 15:55:00,24.65,24.65,24.62,24.62,133000.0,18.6569,18.6569,18.6342,18.6342,133000.0
2005-08-30 09:30:00,24.5,24.56,24.25,24.28,278200.0,18.5434,18.5888,18.3542,18.3769,278200.0
2005-08-30 09:35:00,24.28,24.29,24.24,24.26,202600.0,18.3769,18.3845,18.3466,18.3618,202600.0
2005-08-30 09:40:00,24.26,24.29,24.25,24.25,193200.0,18.3618,18.3845,18.3542,18.3542,193200.0
2005-08-30 09:45:00,24.25,24.5,24.17,24.21,219800.0,18.3542,18.5434,18.2936,18.3239,219800.0
2005-08-30 09:50:00,24.21,24.28,24.16,24.25,94000.0,18.3239,18.3769,18.2861,18.3542,94000.0
2005-08-30 09:55:00,24.25,24.35,24.21,24.22,115600.0,18.3542,18.4299,18.3239,18.3315,115600.0
2005-08-30 10:00:00,24.25,24.3,24.24,24.29,276800.0,18.3542,18.392,18.3466,18.3845,276800.0
2005-08-30 10:05:00,24.3,24.32,24.27,24.28,141600.0,18.392,18.4072,18.3693,18.3769,141600.0
2005-08-30 10:10:00,24.28,24.3,24.25,24.28,83800.0,18.3769,18.392,18.3542,18.3769,83800.0
2005-08-30 10:15:00,24.28,24.31,24.25,24.28,121000.0,18.3769,18.3996,18.3542,18.3769,121000.0
2005-08-30 10:20:00,24.26,24.3,24.25,24.25,131200.0,18.3618,18.392,18.3542,18.3542,131200.0
2005-08-30 10:25:00,24.26,24.27,24.23,24.25,75800.0,18.3618,18.3693,18.3391,18.3542,75800.0
2005-08-30 10:30:00,24.27,24.28,24.25,24.25,44800.0,18.3693,18.3769,18.3542,18.3542,44800.0
2005-08-30 10:35:00,24.25,24.25,24.18,24.21,182400.0,18.3542,18.3542,18.3012,18.3239,182400.0
2005-08-30 10:40:00,24.21,24.21,24.14,24.14,146800.0,18.3239,18.3239,18.2709,18.2709,146800.0
2005-08-30 10:45:00,24.15,24.15,24.07,24.08,288600.0,18.2785,18.2785,18.218,18.2255,288600.0
2005-08-30 10:50:00,24.08,24.16,24.08,24.16,103600.0,18.2255,18.2861,18.2255,18.2861,103600.0
2005-08-30 10:55:00,24.16,24.18,24.15,24.16,49200.0,18.2861,18.3012,18.2785,18.2861,49200.0
2005-08-30 11:00:00,24.16,24.21,24.16,24.19,95200.0,18.2861,18.3239,18.2861,18.3088,95200.0
2005-08-30 11:05:00,24.2,24.22,24.2,24.21,98800.0,18.3163,18.3315,18.3163,18.3239,98800.0
2005-08-30 11:10:00,24.21,24.22,24.16,24.18,77200.0,18.3239,18.3315,18.2861,18.3012,77200.0
2005-08-30 11:15:00,24.18,24.19,24.13,24.16,73000.0,18.3012,18.3088,18.2634,18.2861,73000.0
2005-08-30 11:20:00,24.15,24.17,24.14,24.15,54200.0,18.2785,18.2936,18.2709,18.2785,54200.0
2005-08-30 11:25:00,24.15,24.21,24.15,24.17,42400.0,18.2785,18.3239,18.2785,18.2936,42400.0
2005-08-30 11:30:00,24.17,24.2,24.17,24.18,82800.0,18.2936,18.3163,18.2936,18.3012,82800.0
2005-08-30 11:35:00,24.18,24.18,24.13,24.16,88800.0,18.3012,18.3012,18.2634,18.2861,88800.0
2005-08-30 11:40:00,24.16,24.17,24.13,24.17,29400.0,18.2861,18.2936,18.2634,18.2936,29400.0
2005-08-30 11:45:00,24.15,24.18,24.15,24.17,25000.0,18.2785,18.3012,18.2785,18.2936,25000.0
2005-08-30 11:50:00,24.18,24.18,24.16,24.16,34600.0,18.3012,18.3012,18.2861,18.2861,34600.0
2005-08-30 11:55:00,24.17,24.17,24.13,24.14,34000.0,18.2936,18.2936,18.2634,18.2709,34000.0
2005-08-30 12:00:00,24.13,24.25,24.13,24.21,59600.0,18.2634,18.3542,18.2634,18.3239,59600.0
2005-08-30 12:05:00,24.21,24.27,24.21,24.27,60000.0,18.3239,18.3693,18.3239,18.3693,60000.0
2005-08-30 12:10:00,24.27,24.27,24.24,24.24,74600.0,18.3693,18.3693,18.3466,18.3466,74600.0
2005-08-30 12:15:00,24.24,24.25,24.22,24.24,53400.0,18.3466,18.3542,18.3315,18.3466,53400.0
2005-08-30 12:20:00,24.24,24.31,24.24,24.3,100200.0,18.3466,18.3996,18.3466,18.392,100200.0
2005-08-30 12:25:00,24.31,24.31,24.25,24.26,66800.0,18.3996,18.3996,18.3542,18.3618,66800.0
2005-08-30 12:30:00,24.26,24.28,24.25,24.28,55200.0,18.3618,18.3769,18.3542,18.3769,55200.0
2005-08-30 12:35:00,24.28,24.32,24.25,24.31,75800.0,18.3769,18.4072,18.3542,18.3996,75800.0
2005-08-30 12:40:00,24.31,24.32,24.24,24.26,124600.0,18.3996,18.4072,18.3466,18.3618,124600.0
2005-08-30 12:45:00,24.25,24.27,24.23,24.27,51800.0,18.3542,18.3693,18.3391,18.3693,51800.0
2005-08-30 12:50:00,24.26,24.27,24.25,24.26,31200.0,18.3618,18.3693,18.3542,18.3618,31200.0
2005-08-30 12:55:00,24.25,24.28,24.25,24.25,12000.0,18.3542,18.3769,18.3542,18.3542,12000.0
2005-08-30 13:00:00,24.26,24.26,24.23,24.24,32800.0,18.3618,18.3618,18.3391,18.3466,32800.0
2005-08-30 13:05:00,24.24,24.25,24.24,24.25,85200.0,18.3466,18.3542,18.3466,18.3542,85200.0
2005-08-30 13:10:00,24.25,24.25,24.24,24.25,68000.0,18.3542,18.3542,18.3466,18.3542,68000.0
2005-08-30 13:15:00,24.25,24.26,24.25,24.25,57200.0,18.3542,18.3618,18.3542,18.3542,57200.0
2005-08-30 13:20:00,24.25,24.3,24.25,24.29,83400.0,18.3542,18.392,18.3542,18.3845,83400.0
2005-08-30 13:25:00,24.29,24.29,24.28,24.29,49200.0,18.3845,18.3845,18.3769,18.3845,49200.0
2005-08-30 13:30:00,24.29,24.39,24.29,24.36,120200.0,18.3845,18.4602,18.3845,18.4374,120200.0
2005-08-30 13:35:00,24.37,24.39,24.34,24.38,79600.0,18.445,18.4602,18.4223,18.4526,79600.0
2005-08-30 13:40:00,24.38,24.39,24.36,24.37,122200.0,18.4526,18.4602,18.4374,18.445,122200.0
2005-08-30 13:45:00,24.38,24.38,24.32,24.33,48400.0,18.4526,18.4526,18.4072,18.4147,48400.0
2005-08-30 13:50:00,24.33,24.34,24.29,24.3,39600.0,18.4147,18.4223,18.3845,18.392,39600.0
2005-08-30 13:55:00,24.3,24.3,24.29,24.29,16400.0,18.392,18.392,18.3845,18.3845,16400.0
2005-08-30 14:00:00,24.3,24.3,24.23,24.25,48800.0,18.392,18.392,18.3391,18.3542,48800.0
2005-08-30 14:05:00,24.25,24.25,24.21,24.25,46400.0,18.3542,18.3542,18.3239,18.3542,46400.0
2005-08-30 14:10:00,24.25,24.26,24.22,24.23,20000.0,18.3542,18.3618,18.3315,18.3391,20000.0
2005-08-30 14:15:00,24.23,24.23,24.18,24.22,55800.0,18.3391,18.3391,18.3012,18.3315,55800.0
2005-08-30 14:20:00,24.21,24.23,24.2,24.22,23200.0,18.3239,18.3391,18.3163,18.3315,23200.0
2005-08-30 14:25:00,24.22,24.22,24.16,24.2,66200.0,18.3315,18.3315,18.2861,18.3163,66200.0
2005-08-30 14:30:00,24.2,24.22,24.18,24.21,33200.0,18.3163,18.3315,18.3012,18.3239,33200.0
2005-08-30 14:35:00,24.22,24.22,24.2,24.2,45800.0,18.3315,18.3315,18.3163,18.3163,45800.0
2005-08-30 14:40:00,24.2,24.22,24.2,24.2,23000.0,18.3163,18.3315,18.3163,18.3163,23000.0
2005-08-30 14:45:00,24.2,24.21,24.14,24.15,82200.0,18.3163,18.3239,18.2709,18.2785,82200.0
2005-08-30 14:50:00,24.14,24.15,24.1,24.1,117000.0,18.2709,18.2785,18.2407,18.2407,117000.0
2005-08-30 14:55:00,24.11,24.11,24.08,24.08,96000.0,18.2482,18.2482,18.2255,18.2255,96000.0
2005-08-30 15:00:00,24.09,24.11,24.07,24.08,73000.0,18.2331,18.2482,18.218,18.2255,73000.0
2005-08-30 15:05:00,24.08,24.12,24.08,24.12,39000.0,18.2255,18.2558,18.2255,18.2558,39000.0
2005-08-30 15:10:00,24.12,24.14,24.11,24.13,57000.0,18.2558,18.2709,18.2482,18.2634,57000.0
2005-08-30 15:15:00,24.13,24.16,24.11,24.15,57400.0,18.2634,18.2861,18.2482,18.2785,57400.0
2005-08-30 15:20:00,24.16,24.17,24.15,24.16,49000.0,18.2861,18.2936,18.2785,18.2861,49000.0
2005-08-30 15:25:00,24.15,24.16,24.15,24.16,79200.0,18.2785,18.2861,18.2785,18.2861,79200.0
2005-08-30 15:30:00,24.16,24.28,24.16,24.27,219400.0,18.2861,18.3769,18.2861,18.3693,219400.0
2005-08-30 15:35:00,24.27,24.28,24.24,24.25,148000.0,18.3693,18.3769,18.3466,18.3542,148000.0
2005-08-30 15:40:00,24.24,24.25,24.22,24.25,133600.0,18.3466,18.3542,18.3315,18.3542,133600.0
2005-08-30 15:45:00,24.25,24.26,24.22,24.23,107400.0,18.3542,18.3618,18.3315,18.3391,107400.0
2005-08-30 15:50:00,24.23,24.25,24.23,24.24,81600.0,18.3391,18.3542,18.3391,18.3466,81600.0
2005-08-30 15:55:00,24.24,24.29,24.23,24.29,191200.0,18.3466,18.3845,18.3391,18.3845,191200.0
2005-08-31 09:30:00,24.36,24.4,24.3,24.33,187200.0,18.4374,18.4677,18.392,18.4147,187200.0
2005-08-31 09:35:00,24.33,24.38,24.32,24.38,98400.0,18.4147,18.4526,18.4072,18.4526,98400.0
2005-08-31 09:40:00,24.36,24.4,24.34,24.34,92200.0,18.4374,18.4677,18.4223,18.4223,92200.0
2005-08-31 09:45:00,24.34,24.35,24.32,24.33,62800.0,18.4223,18.4299,18.4072,18.4147,62800.0
2005-08-31 09:50:00,24.33,24.35,24.32,24.32,82200.0,18.4147,18.4299,18.4072,18.4072,82200.0
2005-08-31 09:55:00,24.33,24.33,24.21,24.22,208200.0,18.4147,18.4147,18.3239,18.3315,208200.0
2005-08-31 10:00:00,24.22,24.25,24.15,24.22,101000.0,18.3315,18.3542,18.2785,18.3315,101000.0
2005-08-31 10:05:00,24.21,24.22,24.11,24.15,96200.0,18.3239,18.3315,18.2482,18.2785,96200.0
2005-08-31 10:10:00,24.15,24.16,24.11,24.11,67200.0,18.2785,18.2861,18.2482,18.2482,67200.0
2005-08-31 10:15:00,24.11,24.14,24.07,24.08,158200.0,18.2482,18.2709,18.218,18.2255,158200.0
2005-08-31 10:20:00,24.08,24.12,24.08,24.1,135600.0,18.2255,18.2558,18.2255,18.2407,135600.0
2005-08-31 10:25:00,24.1,24.11,24.03,24.04,135200.0,18.2407,18.2482,18.1877,18.1952,135200.0
2005-08-31 10:30:00,24.04,24.07,24.02,24.06,82400.0,18.1952,18.218,18.1801,18.2104,82400.0
2005-08-31 10:35:00,24.06,24.17,24.05,24.17,92800.0,18.2104,18.2936,18.2028,18.2936,92800.0
2005-08-31 10:40:00,24.16,24.21,24.1,24.11,86000.0,18.2861,18.3239,18.2407,18.2482,86000.0
2005-08-31 10:45:00,24.11,24.14,24.08,24.1,49400.0,18.2482,18.2709,18.2255,18.2407,49400.0
2005-08-31 10:50:00,24.09,24.14,24.06,24.13,70600.0,18.2331,18.2709,18.2104,18.2634,70600.0
2005-08-31 10:55:00,24.13,24.13,24.03,24.07,66200.0,18.2634,18.2634,18.1877,18.218,66200.0
2005-08-31 11:00:00,24.08,24.12,24.05,24.08,62600.0,18.2255,18.2558,18.2028,18.2255,62600.0
2005-08-31 11:05:00,24.08,24.2,24.08,24.13,126600.0,18.2255,18.3163,18.2255,18.2634,126600.0
2005-08-31 11:10:00,24.13,24.19,24.13,24.18,47200.0,18.2634,18.3088,18.2634,18.3012,47200.0
2005-08-31 11:15:00,24.17,24.19,24.15,24.19,58200.0,18.2936,18.3088,18.2785,18.3088,58200.0
2005-08-31 11:20:00,24.18,24.28,24.18,24.24,100400.0,18.3012,18.3769,18.3012,18.3466,100400.0
2005-08-31 11:25:00,24.23,24.25,24.18,24.18,35200.0,18.3391,18.3542,18.3012,18.3012,35200.0
2005-08-31 11:30:00,24.18,24.21,24.16,24.18,28800.0,18.3012,18.3239,18.2861,18.3012,28800.0
2005-08-31 11:35:00,24.2,24.22,24.18,24.21,24800.0,18.3163,18.3315,18.3012,18.3239,24800.0
2005-08-31 11:40:00,24.21,24.22,24.19,24.2,63400.0,18.3239,18.3315,18.3088,18.3163,63400.0
2005-08-31 11:45:00,24.2,24.2,24.17,24.18,34200.0,18.3163,18.3163,18.2936,18.3012,34200.0
2005-08-31 11:50:00,24.18,24.18,24.13,24.14,40200.0,18.3012,18.3012,18.2634,18.2709,40200.0
2005-08-31 11:55:00,24.13,24.14,24.1,24.11,58800.0,18.2634,18.2709,18.2407,18.2482,58800.0
2005-08-31 12:00:00,24.1,24.13,24.1,24.11,27600.0,18.2407,18.2634,18.2407,18.2482,27600.0
2005-08-31 12:05:00,24.11,24.11,24.08,24.1,60400.0,18.2482,18.2482,18.2255,18.2407,60400.0
2005-08-31 12:10:00,24.11,24.11,24.07,24.08,39000.0,18.2482,18.2482,18.218,18.2255,39000.0
2005-08-31 12:15:00,24.08,24.08,24.03,24.07,69000.0,18.2255,18.2255,18.1877,18.218,69000.0
2005-08-31 12:20:00,24.07,24.07,24.05,24.07,41400.0,18.218,18.218,18.2028,18.218,41400.0
2005-08-31 12:25:00,24.06,24.06,24.02,24.02,55600.0,18.2104,18.2104,18.1801,18.1801,55600.0
2005-08-31 12:30:00,24.03,24.07,24.03,24.07,27600.0,18.1877,18.218,18.1877,18.218,27600.0
2005-08-31 12:35:00,24.07,24.08,24.02,24.03,25200.0,18.218,18.2255,18.1801,18.1877,25200.0
2005-08-31 12:40:00,24.03,24.03,24.0,24.03,42400.0,18.1877,18.1877,18.165,18.1877,42400.0
2005-08-31 12:45:00,24.03,24.04,24.0,24.01,19000.0,18.1877,18.1952,18.165,18.1725,19000.0
2005-08-31 12:50:00,24.02,24.05,24.0,24.03,46800.0,18.1801,18.2028,18.165,18.1877,46800.0
2005-08-31 12:55:00,24.03,24.05,24.02,24.03,46000.0,18.1877,18.2028,18.1801,18.1877,46000.0
2005-08-31 13:00:00,24.02,24.07,24.0,24.06,55800.0,18.1801,18.218,18.165,18.2104,55800.0
2005-08-31 13:05:00,24.07,24.07,24.0,24.03,122000.0,18.218,18.218,18.165,18.1877,122000.0
2005-08-31 13:10:00,24.03,24.1,24.0,24.1,83600.0,18.1877,18.2407,18.165,18.2407,83600.0
2005-08-31 13:15:00,24.1,24.15,24.1,24.11,54200.0,18.2407,18.2785,18.2407,18.2482,54200.0
2005-08-31 13:20:00,24.12,24.13,24.11,24.11,22000.0,18.2558,18.2634,18.2482,18.2482,22000.0
2005-08-31 13:25:00,24.11,24.14,24.11,24.13,19000.0,18.2482,18.2709,18.2482,18.2634,19000.0
2005-08-31 13:30:00,24.13,24.16,24.13,24.15,170400.0,18.2634,18.2861,18.2634,18.2785,170400.0
2005-08-31 13:35:00,24.15,24.16,24.15,24.15,149400.0,18.2785,18.2861,18.2785,18.2785,149400.0
2005-08-31 13:40:00,24.15,24.16,24.14,24.15,97400.0,18.2785,18.2861,18.2709,18.2785,97400.0
2005-08-31 13:45:00,24.15,24.15,24.12,24.13,77400.0,18.2785,18.2785,18.2558,18.2634,77400.0
2005-08-31 13:50:00,24.14,24.2,24.13,24.18,48200.0,18.2709,18.3163,18.2634,18.3012,48200.0
2005-08-31 13:55:00,24.2,24.28,24.2,24.25,165600.0,18.3163,18.3769,18.3163,18.3542,165600.0
2005-08-31 14:00:00,24.25,24.26,24.25,24.25,211600.0,18.3542,18.3618,18.3542,18.3542,211600.0
2005-08-31 14:05:00,24.25,24.26,24.25,24.25,83600.0,18.3542,18.3618,18.3542,18.3542,83600.0
2005-08-31 14:10:00,24.25,24.27,24.25,24.26,72600.0,18.3542,18.3693,18.3542,18.3618,72600.0
2005-08-31 14:15:00,24.26,24.27,24.25,24.25,35800.0,18.3618,18.3693,18.3542,18.3542,35800.0
2005-08-31 14:20:00,24.25,24.25,24.24,24.25,45600.0,18.3542,18.3542,18.3466,18.3542,45600.0
2005-08-31 14:25:00,24.25,24.27,24.24,24.26,28200.0,18.3542,18.3693,18.3466,18.3618,28200.0
2005-08-31 14:30:00,24.27,24.29,24.26,24.28,60400.0,18.3693,18.3845,18.3618,18.3769,60400.0
2005-08-31 14:35:00,24.29,24.34,24.24,24.33,149800.0,18.3845,18.4223,18.3466,18.4147,149800.0
2005-08-31 14:40:00,24.34,24.36,24.32,24.34,83000.0,18.4223,18.4374,18.4072,18.4223,83000.0
2005-08-31 14:45:00,24.34,24.36,24.32,24.34,92000.0,18.4223,18.4374,18.4072,18.4223,92000.0
2005-08-31 14:50:00,24.34,24.37,24.31,24.37,56000.0,18.4223,18.445,18.3996,18.445,56000.0
2005-08-31 14:55:00,24.36,24.39,24.36,24.36,93800.0,18.4374,18.4602,18.4374,18.4374,93800.0
2005-08-31 15:00:00,24.36,24.38,24.34,24.36,88000.0,18.4374,18.4526,18.4223,18.4374,88000.0
2005-08-31 15:05:00,24.36,24.36,24.32,24.34,41400.0,18.4374,18.4374,18.4072,18.4223,41400.0
2005-08-31 15:10:00,24.34,24.37,24.34,24.36,148000.0,18.4223,18.445,18.4223,18.4374,148000.0
2005-08-31 15:15:00,24.36,24.43,24.36,24.4,197600.0,18.4374,18.4904,18.4374,18.4677,197600.0
2005-08-31 15:20:00,24.4,24.42,24.38,24.42,112200.0,18.4677,18.4829,18.4526,18.4829,112200.0
2005-08-31 15:25:00,24.42,24.45,24.39,24.44,78400.0,18.4829,18.5056,18.4602,18.498,78400.0
2005-08-31 15:30:00,24.43,24.53,24.43,24.5,246800.0,18.4904,18.5661,18.4904,18.5434,246800.0
2005-08-31 15:35:00,24.5,24.5,24.43,24.45,178000.0,18.5434,18.5434,18.4904,18.5056,178000.0
2005-08-31 15:40:00,24.45,24.48,24.45,24.47,198200.0,18.5056,18.5283,18.5056,18.5207,198200.0
2005-08-31 15:45:00,24.48,24.5,24.46,24.49,108600.0,18.5283,18.5434,18.5131,18.5358,108600.0
2005-08-31 15:50:00,24.49,24.57,24.49,24.5,165400.0,18.5358,18.5964,18.5358,18.5434,165400.0
2005-08-31 15:55:00,24.5,24.51,24.47,24.5,273000.0,18.5434,18.551,18.5207,18.5434,273000.0
2005-09-01 09:30:00,24.9,25.02,24.9,24.95,596600.0,18.8462,18.937,18.8462,18.884,596600.0
2005-09-01 09:35:00,24.94,24.94,24.7,24.72,245400.0,18.8764,18.8764,18.6948,18.7099,245400.0
2005-09-01 09:40:00,24.72,24.73,24.65,24.67,251400.0,18.7099,18.7175,18.6569,18.6721,251400.0
2005-09-01 09:45:00,24.67,24.67,24.6,24.65,177400.0,18.6721,18.6721,18.6191,18.6569,177400.0
2005-09-01 09:50:00,24.64,24.75,24.63,24.73,227000.0,18.6494,18.7326,18.6418,18.7175,227000.0
2005-09-01 09:55:00,24.73,24.81,24.7,24.76,146400.0,18.7175,18.778,18.6948,18.7402,146400.0
2005-09-01 10:00:00,24.75,24.8,24.56,24.61,239800.0,18.7326,18.7705,18.5888,18.6267,239800.0
2005-09-01 10:05:00,24.62,24.65,24.57,24.61,147800.0,18.6342,18.6569,18.5964,18.6267,147800.0
2005-09-01 10:10:00,24.61,24.62,24.58,24.59,110200.0,18.6267,18.6342,18.604,18.6115,110200.0
2005-09-01 10:15:00,24.57,24.58,24.4,24.41,310000.0,18.5964,18.604,18.4677,18.4753,310000.0
2005-09-01 10:20:00,24.42,24.42,24.33,24.4,254000.0,18.4829,18.4829,18.4147,18.4677,254000.0
2005-09-01 10:25:00,24.4,24.43,24.36,24.38,136000.0,18.4677,18.4904,18.4374,18.4526,136000.0
2005-09-01 10:30:00,24.38,24.48,24.37,24.46,173400.0,18.4526,18.5283,18.445,18.5131,173400.0
2005-09-01 10:35:00,24.48,24.64,24.46,24.6,207400.0,18.5283,18.6494,18.5131,18.6191,207400.0
2005-09-01 10:40:00,24.6,24.63,24.51,24.57,148800.0,18.6191,18.6418,18.551,18.5964,148800.0
2005-09-01 10:45:00,24.57,24.59,24.53,24.55,108000.0,18.5964,18.6115,18.5661,18.5813,108000.0
2005-09-01 10:50:00,24.56,24.58,24.54,24.58,85800.0,18.5888,18.604,18.5737,18.604,85800.0
2005-09-01 10:55:00,24.58,24.61,24.57,24.6,64400.0,18.604,18.6267,18.5964,18.6191,64400.0
2005-09-01 11:00:00,24.6,24.61,24.54,24.56,93000.0,18.6191,18.6267,18.5737,18.5888,93000.0
2005-09-01 11:05:00,24.56,24.57,24.53,24.55,25800.0,18.5888,18.5964,18.5661,18.5813,25800.0
2005-09-01 11:10:00,24.56,24.66,24.56,24.61,59000.0,18.5888,18.6645,18.5888,18.6267,59000.0
2005-09-01 11:15:00,24.61,24.61,24.55,24.58,76600.0,18.6267,18.6267,18.5813,18.604,76600.0
2005-09-01 11:20:00,24.58,24.72,24.58,24.7,141000.0,18.604,18.7099,18.604,18.6948,141000.0
2005-09-01 11:25:00,24.7,24.73,24.68,24.68,113400.0,18.6948,18.7175,18.6796,18.6796,113400.0
2005-09-01 11:30:00,24.67,24.68,24.57,24.59,142600.0,18.6721,18.6796,18.5964,18.6115,142600.0
2005-09-01 11:35:00,24.59,24.6,24.57,24.6,105800.0,18.6115,18.6191,18.5964,18.6191,105800.0
2005-09-01 11:40:00,24.59,24.68,24.59,24.64,201000.0,18.6115,18.6796,18.6115,18.6494,201000.0
2005-09-01 11:45:00,24.64,24.67,24.6,24.6,70600.0,18.6494,18.6721,18.6191,18.6191,70600.0
2005-09-01 11:50:00,24.6,24.6,24.55,24.56,64400.0,18.6191,18.6191,18.5813,18.5888,64400.0
2005-09-01 11:55:00,24.55,24.59,24.55,24.56,55600.0,18.5813,18.6115,18.5813,18.5888,55600.0
2005-09-01 12:00:00,24.56,24.56,24.51,24.51,162200.0,18.5888,18.5888,18.551,18.551,162200.0
2005-09-01 12:05:00,24.51,24.51,24.47,24.48,138400.0,18.551,18.551,18.5207,18.5283,138400.0
2005-09-01 12:10:00,24.48,24.49,24.44,24.45,104600.0,18.5283,18.5358,18.498,18.5056,104600.0
2005-09-01 12:15:00,24.45,24.47,24.45,24.46,58000.0,18.5056,18.5207,18.5056,18.5131,58000.0
2005-09-01 12:20:00,24.46,24.47,24.45,24.46,55400.0,18.5131,18.5207,18.5056,18.5131,55400.0
2005-09-01 12:25:00,24.45,24.46,24.45,24.45,44000.0,18.5056,18.5131,18.5056,18.5056,44000.0
2005-09-01 12:30:00,24.45,24.46,24.43,24.44,56600.0,18.5056,18.5131,18.4904,18.498,56600.0
2005-09-01 12:35:00,24.45,24.45,24.43,24.43,51800.0,18.5056,18.5056,18.4904,18.4904,51800.0
2005-09-01 12:40:00,24.43,24.48,24.43,24.48,132000.0,18.4904,18.5283,18.4904,18.5283,132000.0
2005-09-01 12:45:00,24.47,24.48,24.46,24.48,41000.0,18.5207,18.5283,18.5131,18.5283,41000.0
2005-09-01 12:50:00,24.47,24.47,24.45,24.45,64000.0,18.5207,18.5207,18.5056,18.5056,64000.0
2005-09-01 12:55:00,24.45,24.46,24.43,24.45,81600.0,18.5056,18.5131,18.4904,18.5056,81600.0
2005-09-01 13:00:00,24.45,24.48,24.45,24.46,31400.0,18.5056,18.5283,18.5056,18.5131,31400.0
2005-09-01 13:05:00,24.47,24.48,24.46,24.48,22000.0,18.5207,18.5283,18.5131,18.5283,22000.0
2005-09-01 13:10:00,24.48,24.5,24.48,24.49,42000.0,18.5283,18.5434,18.5283,18.5358,42000.0
2005-09-01 13:15:00,24.49,24.49,24.48,24.49,24200.0,18.5358,18.5358,18.5283,18.5358,24200.0
2005-09-01 13:20:00,24.49,24.5,24.47,24.47,35800.0,18.5358,18.5434,18.5207,18.5207,35800.0
2005-09-01 13:25:00,24.48,24.54,24.48,24.51,73200.0,18.5283,18.5737,18.5283,18.551,73200.0
2005-09-01 13:30:00,24.52,24.54,24.5,24.52,51000.0,18.5585,18.5737,18.5434,18.5585,51000.0
2005-09-01 13:35:00,24.52,24.53,24.5,24.52,52800.0,18.5585,18.5661,18.5434,18.5585,52800.0
2005-09-01 13:40:00,24.52,24.52,24.49,24.49,84400.0,18.5585,18.5585,18.5358,18.5358,84400.0
2005-09-01 13:45:00,24.49,24.5,24.45,24.46,45400.0,18.5358,18.5434,18.5056,18.5131,45400.0
2005-09-01 13:50:00,24.47,24.49,24.45,24.48,38000.0,18.5207,18.5358,18.5056,18.5283,38000.0
2005-09-01 13:55:00,24.47,24.48,24.45,24.45,28600.0,18.5207,18.5283,18.5056,18.5056,28600.0
2005-09-01 14:00:00,24.45,24.46,24.42,24.42,84400.0,18.5056,18.5131,18.4829,18.4829,84400.0
2005-09-01 14:05:00,24.43,24.43,24.37,24.4,48400.0,18.4904,18.4904,18.445,18.4677,48400.0
2005-09-01 14:10:00,24.4,24.47,24.4,24.41,51200.0,18.4677,18.5207,18.4677,18.4753,51200.0
2005-09-01 14:15:00,24.41,24.42,24.4,24.42,33400.0,18.4753,18.4829,18.4677,18.4829,33400.0
2005-09-01 14:20:00,24.41,24.48,24.41,24.45,79000.0,18.4753,18.5283,18.4753,18.5056,79000.0
2005-09-01 14:25:00,24.45,24.46,24.43,24.45,157600.0,18.5056,18.5131,18.4904,18.5056,157600.0
2005-09-01 14:30:00,24.46,24.5,24.45,24.5,104600.0,18.5131,18.5434,18.5056,18.5434,104600.0
2005-09-01 14:35:00,24.5,24.5,24.46,24.48,44200.0,18.5434,18.5434,18.5131,18.5283,44200.0
2005-09-01 14:40:00,24.48,24.53,24.48,24.49,95400.0,18.5283,18.5661,18.5283,18.5358,95400.0
2005-09-01 14:45:00,24.49,24.51,24.46,24.47,63800.0,18.5358,18.551,18.5131,18.5207,63800.0
2005-09-01 14:50:00,24.47,24.5,24.46,24.5,46600.0,18.5207,18.5434,18.5131,18.5434,46600.0
2005-09-01 14:55:00,24.5,24.5,24.43,24.47,69200.0,18.5434,18.5434,18.4904,18.5207,69200.0
2005-09-01 15:00:00,24.47,24.51,24.46,24.49,88800.0,18.5207,18.551,18.5131,18.5358,88800.0
2005-09-01 15:05:00,24.48,24.49,24.45,24.45,33200.0,18.5283,18.5358,18.5056,18.5056,33200.0
2005-09-01 15:10:00,24.45,24.46,24.45,24.45,108200.0,18.5056,18.5131,18.5056,18.5056,108200.0
2005-09-01 15:15:00,24.45,24.46,24.44,24.45,80800.0,18.5056,18.5131,18.498,18.5056,80800.0
2005-09-01 15:20:00,24.45,24.45,24.45,24.45,57200.0,18.5056,18.5056,18.5056,18.5056,57200.0
2005-09-01 15:25:00,24.45,24.45,24.4,24.42,109200.0,18.5056,18.5056,18.4677,18.4829,109200.0
2005-09-01 15:30:00,24.42,24.45,24.4,24.41,72800.0,18.4829,18.5056,18.4677,18.4753,72800.0
2005-09-01 15:35:00,24.41,24.43,24.39,24.42,162800.0,18.4753,18.4904,18.4602,18.4829,162800.0
2005-09-01 15:40:00,24.42,24.43,24.39,24.42,203400.0,18.4829,18.4904,18.4602,18.4829,203400.0
2005-09-01 15:45:00,24.41,24.41,24.38,24.38,141800.0,18.4753,18.4753,18.4526,18.4526,141800.0
2005-09-01 15:50:00,24.37,24.38,24.34,24.36,226600.0,18.445,18.4526,18.4223,18.4374,226600.0
2005-09-01 15:55:00,24.36,24.39,24.33,24.34,272200.0,18.4374,18.4602,18.4147,18.4223,272200.0
2005-09-02 09:30:00,24.49,24.5,24.4,24.5,151800.0,18.5358,18.5434,18.4677,18.5434,151800.0
2005-09-02 09:35:00,24.5,24.54,24.45,24.45,45400.0,18.5434,18.5737,18.5056,18.5056,45400.0
2005-09-02 09:40:00,24.45,24.5,24.4,24.42,44000.0,18.5056,18.5434,18.4677,18.4829,44000.0
2005-09-02 09:45:00,24.42,24.46,24.42,24.45,53600.0,18.4829,18.5131,18.4829,18.5056,53600.0
2005-09-02 09:50:00,24.45,24.46,24.34,24.35,110600.0,18.5056,18.5131,18.4223,18.4299,110600.0
2005-09-02 09:55:00,24.35,24.35,24.28,24.34,71000.0,18.4299,18.4299,18.3769,18.4223,71000.0
2005-09-02 10:00:00,24.34,24.38,24.34,24.36,37400.0,18.4223,18.4526,18.4223,18.4374,37400.0
2005-09-02 10:05:00,24.36,24.36,24.27,24.28,66600.0,18.4374,18.4374,18.3693,18.3769,66600.0
2005-09-02 10:10:00,24.28,24.3,24.26,24.3,44800.0,18.3769,18.392,18.3618,18.392,44800.0
2005-09-02 10:15:00,24.31,24.32,24.27,24.3,63200.0,18.3996,18.4072,18.3693,18.392,63200.0
2005-09-02 10:20:00,24.3,24.35,24.28,24.3,37800.0,18.392,18.4299,18.3769,18.392,37800.0
2005-09-02 10:25:00,24.3,24.32,24.26,24.28,44200.0,18.392,18.4072,18.3618,18.3769,44200.0
2005-09-02 10:30:00,24.27,24.28,24.16,24.21,92800.0,18.3693,18.3769,18.2861,18.3239,92800.0
2005-09-02 10:35:00,24.22,24.24,24.2,24.2,105600.0,18.3315,18.3466,18.3163,18.3163,105600.0
2005-09-02 10:40:00,24.2,24.22,24.16,24.21,67800.0,18.3163,18.3315,18.2861,18.3239,67800.0
2005-09-02 10:45:00,24.2,24.23,24.2,24.23,25000.0,18.3163,18.3391,18.3163,18.3391,25000.0
2005-09-02 10:50:00,24.23,24.25,24.22,24.22,51200.0,18.3391,18.3542,18.3315,18.3315,51200.0
2005-09-02 10:55:00,24.22,24.22,24.18,24.19,44000.0,18.3315,18.3315,18.3012,18.3088,44000.0
2005-09-02 11:00:00,24.19,24.2,24.18,24.2,40400.0,18.3088,18.3163,18.3012,18.3163,40400.0
2005-09-02 11:05:00,24.2,24.23,24.2,24.21,17400.0,18.3163,18.3391,18.3163,18.3239,17400.0
2005-09-02 11:10:00,24.21,24.23,24.19,24.19,31000.0,18.3239,18.3391,18.3088,18.3088,31000.0
2005-09-02 11:15:00,24.2,24.2,24.19,24.19,19000.0,18.3163,18.3163,18.3088,18.3088,19000.0
2005-09-02 11:20:00,24.2,24.2,24.18,24.19,39400.0,18.3163,18.3163,18.3012,18.3088,39400.0
2005-09-02 11:25:00,24.19,24.22,24.16,24.16,58400.0,18.3088,18.3315,18.2861,18.2861,58400.0
2005-09-02 11:30:00,24.15,24.16,24.13,24.16,79600.0,18.2785,18.2861,18.2634,18.2861,79600.0
2005-09-02 11:35:00,24.16,24.17,24.12,24.15,46800.0,18.2861,18.2936,18.2558,18.2785,46800.0
2005-09-02 11:40:00,24.15,24.18,24.15,24.17,53800.0,18.2785,18.3012,18.2785,18.2936,53800.0
2005-09-02 11:45:00,24.16,24.18,24.15,24.15,14200.0,18.2861,18.3012,18.2785,18.2785,14200.0
2005-09-02 11:50:00,24.15,24.17,24.13,24.17,39800.0,18.2785,18.2936,18.2634,18.2936,39800.0
2005-09-02 11:55:00,24.17,24.2,24.15,24.2,20800.0,18.2936,18.3163,18.2785,18.3163,20800.0
2005-09-02 12:00:00,24.2,24.24,24.2,24.2,21600.0,18.3163,18.3466,18.3163,18.3163,21600.0
2005-09-02 12:05:00,24.2,24.22,24.18,24.22,34400.0,18.3163,18.3315,18.3012,18.3315,34400.0
2005-09-02 12:10:00,24.22,24.22,24.18,24.18,21800.0,18.3315,18.3315,18.3012,18.3012,21800.0
2005-09-02 12:15:00,24.17,24.21,24.17,24.21,29400.0,18.2936,18.3239,18.2936,18.3239,29400.0
2005-09-02 12:20:00,24.21,24.22,24.18,24.18,40800.0,18.3239,18.3315,18.3012,18.3012,40800.0
2005-09-02 12:25:00,24.18,24.18,24.15,24.17,20800.0,18.3012,18.3012,18.2785,18.2936,20800.0
2005-09-02 12:30:00,24.18,24.22,24.17,24.21,14400.0,18.3012,18.3315,18.2936,18.3239,14400.0
2005-09-02 12:35:00,24.21,24.21,24.18,24.19,17600.0,18.3239,18.3239,18.3012,18.3088,17600.0
2005-09-02 12:40:00,24.19,24.21,24.19,24.21,14800.0,18.3088,18.3239,18.3088,18.3239,14800.0
2005-09-02 12:45:00,24.21,24.22,24.18,24.19,15400.0,18.3239,18.3315,18.3012,18.3088,15400.0
2005-09-02 12:50:00,24.19,24.2,24.18,24.2,13600.0,18.3088,18.3163,18.3012,18.3163,13600.0
2005-09-02 12:55:00,24.2,24.23,24.18,24.23,40400.0,18.3163,18.3391,18.3012,18.3391,40400.0
2005-09-02 13:00:00,24.23,24.27,24.22,24.26,40200.0,18.3391,18.3693,18.3315,18.3618,40200.0
2005-09-02 13:05:00,24.26,24.29,24.25,24.25,51000.0,18.3618,18.3845,18.3542,18.3542,51000.0
2005-09-02 13:10:00,24.25,24.25,24.22,24.22,33400.0,18.3542,18.3542,18.3315,18.3315,33400.0
2005-09-02 13:15:00,24.22,24.22,24.2,24.2,23800.0,18.3315,18.3315,18.3163,18.3163,23800.0
2005-09-02 13:20:00,24.2,24.2,24.18,24.19,34200.0,18.3163,18.3163,18.3012,18.3088,34200.0
2005-09-02 13:25:00,24.19,24.21,24.18,24.2,29000.0,18.3088,18.3239,18.3012,18.3163,29000.0
2005-09-02 13:30:00,24.2,24.22,24.2,24.21,16800.0,18.3163,18.3315,18.3163,18.3239,16800.0
2005-09-02 13:35:00,24.21,24.25,24.21,24.25,37400.0,18.3239,18.3542,18.3239,18.3542,37400.0
2005-09-02 13:40:00,24.24,24.25,24.23,24.25,14200.0,18.3466,18.3542,18.3391,18.3542,14200.0
2005-09-02 13:45:00,24.24,24.25,24.22,24.23,26800.0,18.3466,18.3542,18.3315,18.3391,26800.0
2005-09-02 13:50:00,24.23,24.26,24.23,24.25,16600.0,18.3391,18.3618,18.3391,18.3542,16600.0
2005-09-02 13:55:00,24.25,24.25,24.23,24.24,14400.0,18.3542,18.3542,18.3391,18.3466,14400.0
2005-09-02 14:00:00,24.23,24.23,24.2,24.21,39400.0,18.3391,18.3391,18.3163,18.3239,39400.0
2005-09-02 14:05:00,24.2,24.22,24.18,24.18,35400.0,18.3163,18.3315,18.3012,18.3012,35400.0
2005-09-02 14:10:00,24.18,24.18,24.16,24.17,21800.0,18.3012,18.3012,18.2861,18.2936,21800.0
2005-09-02 14:15:00,24.16,24.2,24.16,24.18,25000.0,18.2861,18.3163,18.2861,18.3012,25000.0
2005-09-02 14:20:00,24.19,24.19,24.17,24.19,39800.0,18.3088,18.3088,18.2936,18.3088,39800.0
2005-09-02 14:25:00,24.18,24.19,24.18,24.18,14600.0,18.3012,18.3088,18.3012,18.3012,14600.0
2005-09-02 14:30:00,24.18,24.2,24.18,24.2,41200.0,18.3012,18.3163,18.3012,18.3163,41200.0
2005-09-02 14:35:00,24.19,24.2,24.16,24.17,94600.0,18.3088,18.3163,18.2861,18.2936,94600.0
2005-09-02 14:40:00,24.17,24.18,24.17,24.18,30600.0,18.2936,18.3012,18.2936,18.3012,30600.0
2005-09-02 14:45:00,24.18,24.2,24.15,24.2,50400.0,18.3012,18.3163,18.2785,18.3163,50400.0
2005-09-02 14:50:00,24.2,24.21,24.19,24.21,19800.0,18.3163,18.3239,18.3088,18.3239,19800.0
2005-09-02 14:55:00,24.21,24.21,24.2,24.21,18800.0,18.3239,18.3239,18.3163,18.3239,18800.0
2005-09-02 15:00:00,24.21,24.21,24.2,24.21,43600.0,18.3239,18.3239,18.3163,18.3239,43600.0
2005-09-02 15:05:00,24.21,24.22,24.21,24.21,33600.0,18.3239,18.3315,18.3239,18.3239,33600.0
2005-09-02 15:10:00,24.21,24.21,24.21,24.21,27400.0,18.3239,18.3239,18.3239,18.3239,27400.0
2005-09-02 15:15:00,24.21,24.21,24.2,24.21,44000.0,18.3239,18.3239,18.3163,18.3239,44000.0
2005-09-02 15:20:00,24.21,24.21,24.2,24.21,54800.0,18.3239,18.3239,18.3163,18.3239,54800.0
2005-09-02 15:25:00,24.21,24.21,24.2,24.21,50800.0,18.3239,18.3239,18.3163,18.3239,50800.0
2005-09-02 15:30:00,24.21,24.22,24.2,24.2,52400.0,18.3239,18.3315,18.3163,18.3163,52400.0
2005-09-02 15:35:00,24.2,24.21,24.16,24.17,91600.0,18.3163,18.3239,18.2861,18.2936,91600.0
2005-09-02 15:40:00,24.17,24.18,24.15,24.15,80800.0,18.2936,18.3012,18.2785,18.2785,80800.0
2005-09-02 15:45:00,24.15,24.16,24.15,24.15,151600.0,18.2785,18.2861,18.2785,18.2785,151600.0
2005-09-02 15:50:00,24.15,24.17,24.15,24.16,150800.0,18.2785,18.2936,18.2785,18.2861,150800.0
2005-09-02 15:55:00,24.16,24.16,24.13,24.15,137800.0,18.2861,18.2861,18.2634,18.2785,137800.0
2005-09-06 09:30:00,24.18,24.25,24.16,24.2,217800.0,18.3012,18.3542,18.2861,18.3163,217800.0
2005-09-06 09:35:00,24.2,24.25,24.18,24.23,110400.0,18.3163,18.3542,18.3012,18.3391,110400.0
2005-09-06 09:40:00,24.23,24.28,24.19,24.2,64400.0,18.3391,18.3769,18.3088,18.3163,64400.0
2005-09-06 09:45:00,24.2,24.27,24.19,24.27,41600.0,18.3163,18.3693,18.3088,18.3693,41600.0
2005-09-06 09:50:00,24.26,24.28,24.21,24.22,85400.0,18.3618,18.3769,18.3239,18.3315,85400.0
2005-09-06 09:55:00,24.21,24.21,24.11,24.15,46800.0,18.3239,18.3239,18.2482,18.2785,46800.0
2005-09-06 10:00:00,24.15,24.24,24.13,24.19,91800.0,18.2785,18.3466,18.2634,18.3088,91800.0
2005-09-06 10:05:00,24.18,24.27,24.18,24.25,125600.0,18.3012,18.3693,18.3012,18.3542,125600.0
2005-09-06 10:10:00,24.25,24.25,24.2,24.22,40600.0,18.3542,18.3542,18.3163,18.3315,40600.0
2005-09-06 10:15:00,24.22,24.22,24.16,24.2,51800.0,18.3315,18.3315,18.2861,18.3163,51800.0
2005-09-06 10:20:00,24.2,24.22,24.2,24.2,51600.0,18.3163,18.3315,18.3163,18.3163,51600.0
2005-09-06 10:25:00,24.2,24.32,24.2,24.23,113600.0,18.3163,18.4072,18.3163,18.3391,113600.0
2005-09-06 10:30:00,24.24,24.31,24.24,24.31,41800.0,18.3466,18.3996,18.3466,18.3996,41800.0
2005-09-06 10:35:00,24.32,24.36,24.31,24.33,85600.0,18.4072,18.4374,18.3996,18.4147,85600.0
2005-09-06 10:40:00,24.33,24.44,24.32,24.41,70000.0,18.4147,18.498,18.4072,18.4753,70000.0
2005-09-06 10:45:00,24.41,24.46,24.4,24.43,70400.0,18.4753,18.5131,18.4677,18.4904,70400.0
2005-09-06 10:50:00,24.43,24.45,24.36,24.36,93800.0,18.4904,18.5056,18.4374,18.4374,93800.0
2005-09-06 10:55:00,24.36,24.38,24.35,24.38,35800.0,18.4374,18.4526,18.4299,18.4526,35800.0
2005-09-06 11:00:00,24.38,24.38,24.35,24.36,27000.0,18.4526,18.4526,18.4299,18.4374,27000.0
2005-09-06 11:05:00,24.37,24.38,24.36,24.36,38000.0,18.445,18.4526,18.4374,18.4374,38000.0
2005-09-06 11:10:00,24.36,24.38,24.36,24.36,39400.0,18.4374,18.4526,18.4374,18.4374,39400.0
2005-09-06 11:15:00,24.36,24.41,24.35,24.36,57400.0,18.4374,18.4753,18.4299,18.4374,57400.0
2005-09-06 11:20:00,24.36,24.36,24.35,24.35,31200.0,18.4374,18.4374,18.4299,18.4299,31200.0
2005-09-06 11:25:00,24.35,24.35,24.33,24.34,30800.0,18.4299,18.4299,18.4147,18.4223,30800.0
2005-09-06 11:30:00,24.34,24.34,24.29,24.29,52200.0,18.4223,18.4223,18.3845,18.3845,52200.0
2005-09-06 11:35:00,24.29,24.31,24.24,24.24,45800.0,18.3845,18.3996,18.3466,18.3466,45800.0
2005-09-06 11:40:00,24.24,24.28,24.23,24.27,90600.0,18.3466,18.3769,18.3391,18.3693,90600.0
2005-09-06 11:45:00,24.27,24.33,24.27,24.33,17000.0,18.3693,18.4147,18.3693,18.4147,17000.0
2005-09-06 11:50:00,24.33,24.35,24.33,24.34,15400.0,18.4147,18.4299,18.4147,18.4223,15400.0
2005-09-06 11:55:00,24.34,24.34,24.3,24.32,26600.0,18.4223,18.4223,18.392,18.4072,26600.0
2005-09-06 12:00:00,24.31,24.32,24.28,24.31,119400.0,18.3996,18.4072,18.3769,18.3996,119400.0
2005-09-06 12:05:00,24.3,24.3,24.27,24.27,23600.0,18.392,18.392,18.3693,18.3693,23600.0
2005-09-06 12:10:00,24.28,24.28,24.27,24.27,19800.0,18.3769,18.3769,18.3693,18.3693,19800.0
2005-09-06 12:15:00,24.27,24.33,24.27,24.32,28600.0,18.3693,18.4147,18.3693,18.4072,28600.0
2005-09-06 12:20:00,24.32,24.32,24.27,24.27,49600.0,18.4072,18.4072,18.3693,18.3693,49600.0
2005-09-06 12:25:00,24.27,24.28,24.23,24.23,78800.0,18.3693,18.3769,18.3391,18.3391,78800.0
2005-09-06 12:30:00,24.24,24.26,24.23,24.25,33600.0,18.3466,18.3618,18.3391,18.3542,33600.0
2005-09-06 12:35:00,24.25,24.25,24.24,24.24,45200.0,18.3542,18.3542,18.3466,18.3466,45200.0
2005-09-06 12:40:00,24.24,24.27,24.24,24.26,22000.0,18.3466,18.3693,18.3466,18.3618,22000.0
2005-09-06 12:45:00,24.25,24.26,24.25,24.25,15800.0,18.3542,18.3618,18.3542,18.3542,15800.0
2005-09-06 12:50:00,24.25,24.27,24.24,24.25,96200.0,18.3542,18.3693,18.3466,18.3542,96200.0
2005-09-06 12:55:00,24.26,24.28,24.25,24.26,41200.0,18.3618,18.3769,18.3542,18.3618,41200.0
2005-09-06 13:00:00,24.27,24.29,24.27,24.28,35400.0,18.3693,18.3845,18.3693,18.3769,35400.0
2005-09-06 13:05:00,24.29,24.29,24.25,24.26,56600.0,18.3845,18.3845,18.3542,18.3618,56600.0
2005-09-06 13:10:00,24.26,24.27,24.25,24.27,23800.0,18.3618,18.3693,18.3542,18.3693,23800.0
2005-09-06 13:15:00,24.27,24.27,24.24,24.27,31400.0,18.3693,18.3693,18.3466,18.3693,31400.0
2005-09-06 13:20:00,24.27,24.28,24.25,24.25,37800.0,18.3693,18.3769,18.3542,18.3542,37800.0
2005-09-06 13:25:00,24.25,24.26,24.25,24.25,34000.0,18.3542,18.3618,18.3542,18.3542,34000.0
2005-09-06 13:30:00,24.25,24.27,24.25,24.25,33600.0,18.3542,18.3693,18.3542,18.3542,33600.0
2005-09-06 13:35:00,24.26,24.27,24.25,24.25,16600.0,18.3618,18.3693,18.3542,18.3542,16600.0
2005-09-06 13:40:00,24.25,24.26,24.22,24.22,24600.0,18.3542,18.3618,18.3315,18.3315,24600.0
2005-09-06 13:45:00,24.22,24.23,24.18,24.2,55800.0,18.3315,18.3391,18.3012,18.3163,55800.0
2005-09-06 13:50:00,24.21,24.27,24.19,24.23,73600.0,18.3239,18.3693,18.3088,18.3391,73600.0
2005-09-06 13:55:00,24.23,24.25,24.21,24.24,36000.0,18.3391,18.3542,18.3239,18.3466,36000.0
2005-09-06 14:00:00,24.24,24.25,24.2,24.22,37000.0,18.3466,18.3542,18.3163,18.3315,37000.0
2005-09-06 14:05:00,24.22,24.24,24.18,24.18,41600.0,18.3315,18.3466,18.3012,18.3012,41600.0
2005-09-06 14:10:00,24.18,24.2,24.18,24.2,33400.0,18.3012,18.3163,18.3012,18.3163,33400.0
2005-09-06 14:15:00,24.2,24.21,24.17,24.18,43400.0,18.3163,18.3239,18.2936,18.3012,43400.0
2005-09-06 14:20:00,24.18,24.22,24.17,24.17,96600.0,18.3012,18.3315,18.2936,18.2936,96600.0
2005-09-06 14:25:00,24.18,24.2,24.16,24.2,32000.0,18.3012,18.3163,18.2861,18.3163,32000.0
2005-09-06 14:30:00,24.18,24.21,24.17,24.21,18600.0,18.3012,18.3239,18.2936,18.3239,18600.0
2005-09-06 14:35:00,24.21,24.21,24.2,24.2,13400.0,18.3239,18.3239,18.3163,18.3163,13400.0
2005-09-06 14:40:00,24.2,24.2,24.19,24.19,21000.0,18.3163,18.3163,18.3088,18.3088,21000.0
2005-09-06 14:45:00,24.2,24.23,24.19,24.22,58800.0,18.3163,18.3391,18.3088,18.3315,58800.0
2005-09-06 14:50:00,24.22,24.24,24.22,24.24,17200.0,18.3315,18.3466,18.3315,18.3466,17200.0
2005-09-06 14:55:00,24.23,24.25,24.23,24.24,34800.0,18.3391,18.3542,18.3391,18.3466,34800.0
2005-09-06 15:00:00,24.24,24.25,24.21,24.21,27000.0,18.3466,18.3542,18.3239,18.3239,27000.0
2005-09-06 15:05:00,24.21,24.22,24.2,24.21,23800.0,18.3239,18.3315,18.3163,18.3239,23800.0
2005-09-06 15:10:00,24.21,24.25,24.21,24.24,38400.0,18.3239,18.3542,18.3239,18.3466,38400.0
2005-09-06 15:15:00,24.24,24.27,24.24,24.26,67400.0,18.3466,18.3693,18.3466,18.3618,67400.0
2005-09-06 15:20:00,24.27,24.29,24.26,24.28,42200.0,18.3693,18.3845,18.3618,18.3769,42200.0
2005-09-06 15:25:00,24.28,24.28,24.28,24.28,50200.0,18.3769,18.3769,18.3769,18.3769,50200.0
2005-09-06 15:30:00,24.28,24.29,24.27,24.28,54800.0,18.3769,18.3845,18.3693,18.3769,54800.0
2005-09-06 15:35:00,24.28,24.29,24.25,24.27,111200.0,18.3769,18.3845,18.3542,18.3693,111200.0
2005-09-06 15:40:00,24.27,24.28,24.25,24.25,71400.0,18.3693,18.3769,18.3542,18.3542,71400.0
2005-09-06 15:45:00,24.26,24.28,24.25,24.26,109400.0,18.3618,18.3769,18.3542,18.3618,109400.0
2005-09-06 15:50:00,24.25,24.27,24.25,24.26,65600.0,18.3542,18.3693,18.3542,18.3618,65600.0
2005-09-06 15:55:00,24.26,24.29,24.25,24.28,211400.0,18.3618,18.3845,18.3542,18.3769,211400.0
2005-09-07 09:30:00,24.22,24.29,24.15,24.21,138000.0,18.3315,18.3845,18.2785,18.3239,138000.0
2005-09-07 09:35:00,24.2,24.32,24.2,24.31,100000.0,18.3163,18.4072,18.3163,18.3996,100000.0
2005-09-07 09:40:00,24.3,24.31,24.22,24.24,59600.0,18.392,18.3996,18.3315,18.3466,59600.0
2005-09-07 09:45:00,24.27,24.28,24.23,24.25,67400.0,18.3693,18.3769,18.3391,18.3542,67400.0
2005-09-07 09:50:00,24.24,24.29,24.23,24.26,61600.0,18.3466,18.3845,18.3391,18.3618,61600.0
2005-09-07 09:55:00,24.26,24.3,24.24,24.27,51000.0,18.3618,18.392,18.3466,18.3693,51000.0
2005-09-07 10:00:00,24.28,24.3,24.24,24.27,65600.0,18.3769,18.392,18.3466,18.3693,65600.0
2005-09-07 10:05:00,24.27,24.3,24.24,24.24,47200.0,18.3693,18.392,18.3466,18.3466,47200.0
2005-09-07 10:10:00,24.24,24.26,24.16,24.2,64000.0,18.3466,18.3618,18.2861,18.3163,64000.0
2005-09-07 10:15:00,24.2,24.2,24.15,24.16,52400.0,18.3163,18.3163,18.2785,18.2861,52400.0
2005-09-07 10:20:00,24.16,24.21,24.16,24.21,43800.0,18.2861,18.3239,18.2861,18.3239,43800.0
2005-09-07 10:25:00,24.2,24.21,24.18,24.18,30600.0,18.3163,18.3239,18.3012,18.3012,30600.0
2005-09-07 10:30:00,24.18,24.23,24.18,24.2,39000.0,18.3012,18.3391,18.3012,18.3163,39000.0
2005-09-07 10:35:00,24.19,24.19,24.17,24.18,43600.0,18.3088,18.3088,18.2936,18.3012,43600.0
2005-09-07 10:40:00,24.19,24.2,24.18,24.2,67000.0,18.3088,18.3163,18.3012,18.3163,67000.0
2005-09-07 10:45:00,24.2,24.2,24.16,24.16,44600.0,18.3163,18.3163,18.2861,18.2861,44600.0
2005-09-07 10:50:00,24.16,24.18,24.15,24.18,23200.0,18.2861,18.3012,18.2785,18.3012,23200.0
2005-09-07 10:55:00,24.18,24.2,24.16,24.2,47800.0,18.3012,18.3163,18.2861,18.3163,47800.0
2005-09-07 11:00:00,24.21,24.22,24.18,24.21,48000.0,18.3239,18.3315,18.3012,18.3239,48000.0
2005-09-07 11:05:00,24.22,24.22,24.15,24.18,70000.0,18.3315,18.3315,18.2785,18.3012,70000.0
2005-09-07 11:10:00,24.17,24.2,24.15,24.19,38000.0,18.2936,18.3163,18.2785,18.3088,38000.0
2005-09-07 11:15:00,24.19,24.2,24.15,24.16,49000.0,18.3088,18.3163,18.2785,18.2861,49000.0
2005-09-07 11:20:00,24.16,24.18,24.16,24.18,32400.0,18.2861,18.3012,18.2861,18.3012,32400.0
2005-09-07 11:25:00,24.18,24.18,24.15,24.16,41000.0,18.3012,18.3012,18.2785,18.2861,41000.0
2005-09-07 11:30:00,24.16,24.16,24.15,24.15,37600.0,18.2861,18.2861,18.2785,18.2785,37600.0
2005-09-07 11:35:00,24.15,24.18,24.15,24.18,38000.0,18.2785,18.3012,18.2785,18.3012,38000.0
2005-09-07 11:40:00,24.18,24.18,24.17,24.18,20600.0,18.3012,18.3012,18.2936,18.3012,20600.0
2005-09-07 11:45:00,24.17,24.18,24.16,24.17,34400.0,18.2936,18.3012,18.2861,18.2936,34400.0
2005-09-07 11:50:00,24.17,24.19,24.16,24.19,47800.0,18.2936,18.3088,18.2861,18.3088,47800.0
2005-09-07 11:55:00,24.19,24.2,24.18,24.18,24200.0,18.3088,18.3163,18.3012,18.3012,24200.0
2005-09-07 12:00:00,24.18,24.2,24.18,24.2,26200.0,18.3012,18.3163,18.3012,18.3163,26200.0
2005-09-07 12:05:00,24.19,24.2,24.18,24.2,15200.0,18.3088,18.3163,18.3012,18.3163,15200.0
2005-09-07 12:10:00,24.2,24.21,24.17,24.18,35000.0,18.3163,18.3239,18.2936,18.3012,35000.0
2005-09-07 12:15:00,24.18,24.19,24.18,24.19,25800.0,18.3012,18.3088,18.3012,18.3088,25800.0
2005-09-07 12:20:00,24.18,24.2,24.18,24.19,51800.0,18.3012,18.3163,18.3012,18.3088,51800.0
2005-09-07 12:25:00,24.19,24.2,24.18,24.18,29800.0,18.3088,18.3163,18.3012,18.3012,29800.0
2005-09-07 12:30:00,24.18,24.2,24.17,24.18,17800.0,18.3012,18.3163,18.2936,18.3012,17800.0
2005-09-07 12:35:00,24.18,24.2,24.16,24.16,49600.0,18.3012,18.3163,18.2861,18.2861,49600.0
2005-09-07 12:40:00,24.16,24.17,24.13,24.13,42600.0,18.2861,18.2936,18.2634,18.2634,42600.0
2005-09-07 12:45:00,24.14,24.15,24.12,24.14,84600.0,18.2709,18.2785,18.2558,18.2709,84600.0
2005-09-07 12:50:00,24.14,24.15,24.14,24.15,13800.0,18.2709,18.2785,18.2709,18.2785,13800.0
2005-09-07 12:55:00,24.15,24.2,24.15,24.16,137200.0,18.2785,18.3163,18.2785,18.2861,137200.0
2005-09-07 13:00:00,24.15,24.17,24.12,24.17,113400.0,18.2785,18.2936,18.2558,18.2936,113400.0
2005-09-07 13:05:00,24.17,24.17,24.14,24.16,82800.0,18.2936,18.2936,18.2709,18.2861,82800.0
2005-09-07 13:10:00,24.16,24.18,24.14,24.14,51800.0,18.2861,18.3012,18.2709,18.2709,51800.0
2005-09-07 13:15:00,24.14,24.16,24.13,24.15,91600.0,18.2709,18.2861,18.2634,18.2785,91600.0
2005-09-07 13:20:00,24.15,24.15,24.12,24.13,55600.0,18.2785,18.2785,18.2558,18.2634,55600.0
2005-09-07 13:25:00,24.13,24.13,24.06,24.07,161400.0,18.2634,18.2634,18.2104,18.218,161400.0
2005-09-07 13:30:00,24.07,24.07,24.0,24.04,205200.0,18.218,18.218,18.165,18.1952,205200.0
2005-09-07 13:35:00,24.0,24.03,24.0,24.0,166000.0,18.165,18.1877,18.165,18.165,166000.0
2005-09-07 13:40:00,24.0,24.01,23.98,24.0,130800.0,18.165,18.1725,18.1498,18.165,130800.0
2005-09-07 13:45:00,23.99,24.0,23.98,23.99,82600.0,18.1574,18.165,18.1498,18.1574,82600.0
2005-09-07 13:50:00,23.98,24.0,23.98,23.99,130400.0,18.1498,18.165,18.1498,18.1574,130400.0
2005-09-07 13:55:00,23.99,24.03,23.99,24.02,81400.0,18.1574,18.1877,18.1574,18.1801,81400.0
2005-09-07 14:00:00,24.02,24.05,24.01,24.04,72600.0,18.1801,18.2028,18.1725,18.1952,72600.0
2005-09-07 14:05:00,24.04,24.07,24.03,24.04,98200.0,18.1952,18.218,18.1877,18.1952,98200.0
2005-09-07 14:10:00,24.03,24.03,23.99,24.0,60600.0,18.1877,18.1877,18.1574,18.165,60600.0
2005-09-07 14:15:00,24.0,24.0,23.99,24.0,74000.0,18.165,18.165,18.1574,18.165,74000.0
2005-09-07 14:20:00,24.0,24.03,24.0,24.0,72200.0,18.165,18.1877,18.165,18.165,72200.0
2005-09-07 14:25:00,24.0,24.01,23.97,24.0,57800.0,18.165,18.1725,18.1423,18.165,57800.0
2005-09-07 14:30:00,24.0,24.05,24.0,24.0,50600.0,18.165,18.2028,18.165,18.165,50600.0
2005-09-07 14:35:00,24.0,24.04,23.98,24.04,52600.0,18.165,18.1952,18.1498,18.1952,52600.0
2005-09-07 14:40:00,24.03,24.06,24.03,24.05,42000.0,18.1877,18.2104,18.1877,18.2028,42000.0
2005-09-07 14:45:00,24.05,24.06,24.03,24.05,38800.0,18.2028,18.2104,18.1877,18.2028,38800.0
2005-09-07 14:50:00,24.05,24.05,24.03,24.04,55200.0,18.2028,18.2028,18.1877,18.1952,55200.0
2005-09-07 14:55:00,24.03,24.07,24.02,24.06,59400.0,18.1877,18.218,18.1801,18.2104,59400.0
2005-09-07 15:00:00,24.06,24.08,24.05,24.08,84000.0,18.2104,18.2255,18.2028,18.2255,84000.0
2005-09-07 15:05:00,24.08,24.14,24.07,24.13,139000.0,18.2255,18.2709,18.218,18.2634,139000.0
2005-09-07 15:10:00,24.14,24.15,24.09,24.1,133600.0,18.2709,18.2785,18.2331,18.2407,133600.0
2005-09-07 15:15:00,24.1,24.14,24.09,24.13,118200.0,18.2407,18.2709,18.2331,18.2634,118200.0
2005-09-07 15:20:00,24.13,24.14,24.12,24.13,72000.0,18.2634,18.2709,18.2558,18.2634,72000.0
2005-09-07 15:25:00,24.13,24.14,24.11,24.11,137000.0,18.2634,18.2709,18.2482,18.2482,137000.0
2005-09-07 15:30:00,24.13,24.13,24.11,24.13,36600.0,18.2634,18.2634,18.2482,18.2634,36600.0
2005-09-07 15:35:00,24.13,24.14,24.12,24.13,74400.0,18.2634,18.2709,18.2558,18.2634,74400.0
2005-09-07 15:40:00,24.13,24.14,24.13,24.14,41600.0,18.2634,18.2709,18.2634,18.2709,41600.0
2005-09-07 15:45:00,24.14,24.14,24.1,24.1,113600.0,18.2709,18.2709,18.2407,18.2407,113600.0
2005-09-07 15:50:00,24.11,24.12,24.09,24.1,145600.0,18.2482,18.2558,18.2331,18.2407,145600.0
2005-09-07 15:55:00,24.1,24.13,24.07,24.13,240600.0,18.2407,18.2634,18.218,18.2634,240600.0
2005-09-08 09:30:00,24.03,24.13,23.98,23.98,186200.0,18.1877,18.2634,18.1498,18.1498,186200.0
2005-09-08 09:35:00,23.97,23.98,23.88,23.97,134200.0,18.1423,18.1498,18.0741,18.1423,134200.0
2005-09-08 09:40:00,23.98,23.98,23.81,23.83,127600.0,18.1498,18.1498,18.0212,18.0363,127600.0
2005-09-08 09:45:00,23.82,23.91,23.8,23.88,70400.0,18.0287,18.0969,18.0136,18.0741,70400.0
2005-09-08 09:50:00,23.87,23.98,23.8,23.82,70400.0,18.0666,18.1498,18.0136,18.0287,70400.0
2005-09-08 09:55:00,23.81,23.82,23.79,23.8,65200.0,18.0212,18.0287,18.006,18.0136,65200.0
2005-09-08 10:00:00,23.81,23.9,23.8,23.9,60000.0,18.0212,18.0893,18.0136,18.0893,60000.0
2005-09-08 10:05:00,23.9,23.95,23.86,23.95,78600.0,18.0893,18.1271,18.059,18.1271,78600.0
2005-09-08 10:10:00,23.95,23.99,23.93,23.99,78000.0,18.1271,18.1574,18.112,18.1574,78000.0
2005-09-08 10:15:00,24.0,24.0,23.96,23.97,48600.0,18.165,18.165,18.1347,18.1423,48600.0
2005-09-08 10:20:00,23.96,23.96,23.94,23.96,32200.0,18.1347,18.1347,18.1196,18.1347,32200.0
2005-09-08 10:25:00,23.96,23.97,23.95,23.97,25600.0,18.1347,18.1423,18.1271,18.1423,25600.0
2005-09-08 10:30:00,23.97,24.02,23.95,23.99,50600.0,18.1423,18.1801,18.1271,18.1574,50600.0
2005-09-08 10:35:00,23.99,24.05,23.96,24.05,63600.0,18.1574,18.2028,18.1347,18.2028,63600.0
2005-09-08 10:40:00,24.05,24.11,24.04,24.08,74200.0,18.2028,18.2482,18.1952,18.2255,74200.0
2005-09-08 10:45:00,24.07,24.1,24.06,24.09,32200.0,18.218,18.2407,18.2104,18.2331,32200.0
2005-09-08 10:50:00,24.08,24.1,23.95,23.95,55400.0,18.2255,18.2407,18.1271,18.1271,55400.0
2005-09-08 10:55:00,23.96,23.98,23.95,23.95,19200.0,18.1347,18.1498,18.1271,18.1271,19200.0
2005-09-08 11:00:00,23.95,23.99,23.92,23.93,51000.0,18.1271,18.1574,18.1044,18.112,51000.0
2005-09-08 11:05:00,23.93,23.96,23.92,23.95,50800.0,18.112,18.1347,18.1044,18.1271,50800.0
2005-09-08 11:10:00,23.93,23.96,23.9,23.9,71200.0,18.112,18.1347,18.0893,18.0893,71200.0
2005-09-08 11:15:00,23.9,23.92,23.88,23.9,48600.0,18.0893,18.1044,18.0741,18.0893,48600.0
2005-09-08 11:20:00,23.9,23.94,23.88,23.9,33600.0,18.0893,18.1196,18.0741,18.0893,33600.0
2005-09-08 11:25:00,23.9,23.95,23.89,23.93,36200.0,18.0893,18.1271,18.0817,18.112,36200.0
2005-09-08 11:30:00,23.95,24.01,23.94,23.99,38200.0,18.1271,18.1725,18.1196,18.1574,38200.0
2005-09-08 11:35:00,23.99,24.0,23.96,23.98,19200.0,18.1574,18.165,18.1347,18.1498,19200.0
2005-09-08 11:40:00,23.99,24.0,23.97,23.99,15600.0,18.1574,18.165,18.1423,18.1574,15600.0
2005-09-08 11:45:00,23.99,24.06,23.99,24.05,41400.0,18.1574,18.2104,18.1574,18.2028,41400.0
2005-09-08 11:50:00,24.06,24.08,24.04,24.07,35800.0,18.2104,18.2255,18.1952,18.218,35800.0
2005-09-08 11:55:00,24.07,24.07,24.04,24.05,17000.0,18.218,18.218,18.1952,18.2028,17000.0
2005-09-08 12:00:00,24.05,24.06,24.05,24.05,17800.0,18.2028,18.2104,18.2028,18.2028,17800.0
2005-09-08 12:05:00,24.06,24.09,24.06,24.07,19800.0,18.2104,18.2331,18.2104,18.218,19800.0
2005-09-08 12:10:00,24.07,24.07,24.05,24.05,22600.0,18.218,18.218,18.2028,18.2028,22600.0
2005-09-08 12:15:00,24.06,24.1,24.06,24.09,49400.0,18.2104,18.2407,18.2104,18.2331,49400.0
2005-09-08 12:20:00,24.09,24.11,24.09,24.09,36000.0,18.2331,18.2482,18.2331,18.2331,36000.0
2005-09-08 12:25:00,24.1,24.14,24.1,24.13,61000.0,18.2407,18.2709,18.2407,18.2634,61000.0
2005-09-08 12:30:00,24.11,24.13,24.09,24.13,60600.0,18.2482,18.2634,18.2331,18.2634,60600.0
2005-09-08 12:35:00,24.11,24.13,24.1,24.1,63200.0,18.2482,18.2634,18.2407,18.2407,63200.0
2005-09-08 12:40:00,24.1,24.11,24.08,24.11,115200.0,18.2407,18.2482,18.2255,18.2482,115200.0
2005-09-08 12:45:00,24.11,24.13,24.1,24.1,28600.0,18.2482,18.2634,18.2407,18.2407,28600.0
2005-09-08 12:50:00,24.13,24.13,24.1,24.13,15400.0,18.2634,18.2634,18.2407,18.2634,15400.0
2005-09-08 12:55:00,24.12,24.13,24.11,24.13,61200.0,18.2558,18.2634,18.2482,18.2634,61200.0
2005-09-08 13:00:00,24.13,24.15,24.13,24.15,34200.0,18.2634,18.2785,18.2634,18.2785,34200.0
2005-09-08 13:05:00,24.16,24.16,24.14,24.16,52400.0,18.2861,18.2861,18.2709,18.2861,52400.0
2005-09-08 13:10:00,24.15,24.17,24.15,24.16,77600.0,18.2785,18.2936,18.2785,18.2861,77600.0
2005-09-08 13:15:00,24.16,24.18,24.15,24.17,91600.0,18.2861,18.3012,18.2785,18.2936,91600.0
2005-09-08 13:20:00,24.17,24.17,24.15,24.16,38600.0,18.2936,18.2936,18.2785,18.2861,38600.0
2005-09-08 13:25:00,24.17,24.18,24.16,24.17,32800.0,18.2936,18.3012,18.2861,18.2936,32800.0
2005-09-08 13:30:00,24.18,24.18,24.16,24.18,61400.0,18.3012,18.3012,18.2861,18.3012,61400.0
2005-09-08 13:35:00,24.18,24.18,24.16,24.17,58600.0,18.3012,18.3012,18.2861,18.2936,58600.0
2005-09-08 13:40:00,24.16,24.17,24.16,24.17,21600.0,18.2861,18.2936,18.2861,18.2936,21600.0
2005-09-08 13:45:00,24.16,24.16,24.15,24.15,31800.0,18.2861,18.2861,18.2785,18.2785,31800.0
2005-09-08 13:50:00,24.15,24.16,24.08,24.09,88400.0,18.2785,18.2861,18.2255,18.2331,88400.0
2005-09-08 13:55:00,24.09,24.12,24.08,24.11,34800.0,18.2331,18.2558,18.2255,18.2482,34800.0
2005-09-08 14:00:00,24.1,24.15,24.1,24.15,19400.0,18.2407,18.2785,18.2407,18.2785,19400.0
2005-09-08 14:05:00,24.13,24.14,24.11,24.13,40200.0,18.2634,18.2709,18.2482,18.2634,40200.0
2005-09-08 14:10:00,24.13,24.13,24.1,24.1,11400.0,18.2634,18.2634,18.2407,18.2407,11400.0
2005-09-08 14:15:00,24.1,24.11,24.08,24.11,72600.0,18.2407,18.2482,18.2255,18.2482,72600.0
2005-09-08 14:20:00,24.11,24.14,24.11,24.11,70200.0,18.2482,18.2709,18.2482,18.2482,70200.0
2005-09-08 14:25:00,24.11,24.13,24.09,24.1,30800.0,18.2482,18.2634,18.2331,18.2407,30800.0
2005-09-08 14:30:00,24.1,24.14,24.09,24.11,42400.0,18.2407,18.2709,18.2331,18.2482,42400.0
2005-09-08 14:35:00,24.13,24.13,24.1,24.1,75000.0,18.2634,18.2634,18.2407,18.2407,75000.0
2005-09-08 14:40:00,24.1,24.11,24.08,24.11,85400.0,18.2407,18.2482,18.2255,18.2482,85400.0
2005-09-08 14:45:00,24.11,24.13,24.11,24.13,31200.0,18.2482,18.2634,18.2482,18.2634,31200.0
2005-09-08 14:50:00,24.14,24.14,24.11,24.11,15400.0,18.2709,18.2709,18.2482,18.2482,15400.0
2005-09-08 14:55:00,24.11,24.11,24.08,24.09,26800.0,18.2482,18.2482,18.2255,18.2331,26800.0
2005-09-08 15:00:00,24.09,24.1,24.07,24.09,54200.0,18.2331,18.2407,18.218,18.2331,54200.0
2005-09-08 15:05:00,24.09,24.09,24.06,24.07,18200.0,18.2331,18.2331,18.2104,18.218,18200.0
2005-09-08 15:10:00,24.06,24.07,24.04,24.06,57800.0,18.2104,18.218,18.1952,18.2104,57800.0
2005-09-08 15:15:00,24.06,24.07,24.04,24.06,54800.0,18.2104,18.218,18.1952,18.2104,54800.0
2005-09-08 15:20:00,24.06,24.08,24.06,24.08,41200.0,18.2104,18.2255,18.2104,18.2255,41200.0
2005-09-08 15:25:00,24.08,24.09,24.08,24.08,20800.0,18.2255,18.2331,18.2255,18.2255,20800.0
2005-09-08 15:30:00,24.09,24.13,24.08,24.11,58200.0,18.2331,18.2634,18.2255,18.2482,58200.0
2005-09-08 15:35:00,24.11,24.11,24.1,24.11,19400.0,18.2482,18.2482,18.2407,18.2482,19400.0
2005-09-08 15:40:00,24.11,24.11,24.08,24.08,40400.0,18.2482,18.2482,18.2255,18.2255,40400.0
2005-09-08 15:45:00,24.09,24.1,24.08,24.1,40000.0,18.2331,18.2407,18.2255,18.2407,40000.0
2005-09-08 15:50:00,24.1,24.11,24.09,24.11,55600.0,18.2407,18.2482,18.2331,18.2482,55600.0
2005-09-08 15:55:00,24.11,24.12,24.1,24.11,74000.0,18.2482,18.2558,18.2407,18.2482,74000.0
2005-09-09 09:30:00,24.24,24.24,24.06,24.17,136800.0,18.3466,18.3466,18.2104,18.2936,136800.0
2005-09-09 09:35:00,24.17,24.25,24.15,24.22,179800.0,18.2936,18.3542,18.2785,18.3315,179800.0
2005-09-09 09:40:00,24.22,24.23,24.15,24.16,121200.0,18.3315,18.3391,18.2785,18.2861,121200.0
2005-09-09 09:45:00,24.16,24.2,24.15,24.2,87600.0,18.2861,18.3163,18.2785,18.3163,87600.0
2005-09-09 09:50:00,24.2,24.2,24.16,24.16,16200.0,18.3163,18.3163,18.2861,18.2861,16200.0
2005-09-09 09:55:00,24.16,24.19,24.16,24.17,51000.0,18.2861,18.3088,18.2861,18.2936,51000.0
2005-09-09 10:00:00,24.16,24.2,24.15,24.16,56200.0,18.2861,18.3163,18.2785,18.2861,56200.0
2005-09-09 10:05:00,24.16,24.18,24.16,24.16,45000.0,18.2861,18.3012,18.2861,18.2861,45000.0
2005-09-09 10:10:00,24.16,24.22,24.16,24.22,81000.0,18.2861,18.3315,18.2861,18.3315,81000.0
2005-09-09 10:15:00,24.21,24.23,24.17,24.22,64200.0,18.3239,18.3391,18.2936,18.3315,64200.0
2005-09-09 10:20:00,24.23,24.23,24.19,24.21,31800.0,18.3391,18.3391,18.3088,18.3239,31800.0
2005-09-09 10:25:00,24.22,24.24,24.22,24.23,63600.0,18.3315,18.3466,18.3315,18.3391,63600.0
2005-09-09 10:30:00,24.22,24.24,24.22,24.24,51400.0,18.3315,18.3466,18.3315,18.3466,51400.0
2005-09-09 10:35:00,24.24,24.25,24.23,24.23,46600.0,18.3466,18.3542,18.3391,18.3391,46600.0
2005-09-09 10:40:00,24.23,24.23,24.18,24.2,44400.0,18.3391,18.3391,18.3012,18.3163,44400.0
2005-09-09 10:45:00,24.2,24.22,24.19,24.21,28800.0,18.3163,18.3315,18.3088,18.3239,28800.0
2005-09-09 10:50:00,24.22,24.22,24.18,24.18,37000.0,18.3315,18.3315,18.3012,18.3012,37000.0
2005-09-09 10:55:00,24.18,24.18,24.17,24.18,43200.0,18.3012,18.3012,18.2936,18.3012,43200.0
2005-09-09 11:00:00,24.17,24.19,24.16,24.17,69600.0,18.2936,18.3088,18.2861,18.2936,69600.0
2005-09-09 11:05:00,24.17,24.17,24.15,24.15,19400.0,18.2936,18.2936,18.2785,18.2785,19400.0
2005-09-09 11:10:00,24.15,24.19,24.15,24.16,32600.0,18.2785,18.3088,18.2785,18.2861,32600.0
2005-09-09 11:15:00,24.15,24.18,24.15,24.18,14200.0,18.2785,18.3012,18.2785,18.3012,14200.0
2005-09-09 11:20:00,24.18,24.2,24.17,24.2,23200.0,18.3012,18.3163,18.2936,18.3163,23200.0
2005-09-09 11:25:00,24.18,24.18,24.15,24.17,12000.0,18.3012,18.3012,18.2785,18.2936,12000.0
2005-09-09 11:30:00,24.17,24.23,24.17,24.18,40400.0,18.2936,18.3391,18.2936,18.3012,40400.0
2005-09-09 11:35:00,24.18,24.21,24.18,24.2,26000.0,18.3012,18.3239,18.3012,18.3163,26000.0
2005-09-09 11:40:00,24.2,24.25,24.18,24.24,41200.0,18.3163,18.3542,18.3012,18.3466,41200.0
2005-09-09 11:45:00,24.24,24.25,24.23,24.25,29800.0,18.3466,18.3542,18.3391,18.3542,29800.0
2005-09-09 11:50:00,24.23,24.25,24.22,24.23,41400.0,18.3391,18.3542,18.3315,18.3391,41400.0
2005-09-09 11:55:00,24.23,24.24,24.22,24.24,12800.0,18.3391,18.3466,18.3315,18.3466,12800.0
2005-09-09 12:00:00,24.23,24.24,24.2,24.21,43000.0,18.3391,18.3466,18.3163,18.3239,43000.0
2005-09-09 12:05:00,24.21,24.22,24.18,24.19,118800.0,18.3239,18.3315,18.3012,18.3088,118800.0
2005-09-09 12:10:00,24.2,24.21,24.18,24.18,18400.0,18.3163,18.3239,18.3012,18.3012,18400.0
2005-09-09 12:15:00,24.18,24.22,24.18,24.22,30200.0,18.3012,18.3315,18.3012,18.3315,30200.0
2005-09-09 12:20:00,24.22,24.22,24.19,24.21,27000.0,18.3315,18.3315,18.3088,18.3239,27000.0
2005-09-09 12:25:00,24.2,24.23,24.2,24.21,23600.0,18.3163,18.3391,18.3163,18.3239,23600.0
2005-09-09 12:30:00,24.2,24.21,24.18,24.21,32400.0,18.3163,18.3239,18.3012,18.3239,32400.0
2005-09-09 12:35:00,24.21,24.21,24.18,24.21,12200.0,18.3239,18.3239,18.3012,18.3239,12200.0
2005-09-09 12:40:00,24.2,24.21,24.18,24.18,26600.0,18.3163,18.3239,18.3012,18.3012,26600.0
2005-09-09 12:45:00,24.18,24.2,24.18,24.18,9200.0,18.3012,18.3163,18.3012,18.3012,9200.0
2005-09-09 12:50:00,24.18,24.21,24.18,24.21,13600.0,18.3012,18.3239,18.3012,18.3239,13600.0
2005-09-09 12:55:00,24.21,24.21,24.19,24.2,13400.0,18.3239,18.3239,18.3088,18.3163,13400.0
2005-09-09 13:00:00,24.19,24.22,24.18,24.22,21000.0,18.3088,18.3315,18.3012,18.3315,21000.0
2005-09-09 13:05:00,24.21,24.21,24.18,24.21,31400.0,18.3239,18.3239,18.3012,18.3239,31400.0
2005-09-09 13:10:00,24.21,24.24,24.21,24.23,18600.0,18.3239,18.3466,18.3239,18.3391,18600.0
2005-09-09 13:15:00,24.22,24.25,24.22,24.25,20200.0,18.3315,18.3542,18.3315,18.3542,20200.0
2005-09-09 13:20:00,24.24,24.25,24.24,24.25,23000.0,18.3466,18.3542,18.3466,18.3542,23000.0
2005-09-09 13:25:00,24.25,24.25,24.25,24.25,13600.0,18.3542,18.3542,18.3542,18.3542,13600.0
2005-09-09 13:30:00,24.25,24.25,24.23,24.23,10800.0,18.3542,18.3542,18.3391,18.3391,10800.0
2005-09-09 13:35:00,24.23,24.25,24.21,24.24,10400.0,18.3391,18.3542,18.3239,18.3466,10400.0
2005-09-09 13:40:00,24.24,24.25,24.22,24.23,27000.0,18.3466,18.3542,18.3315,18.3391,27000.0
2005-09-09 13:45:00,24.23,24.25,24.22,24.25,65200.0,18.3391,18.3542,18.3315,18.3542,65200.0
2005-09-09 13:50:00,24.25,24.25,24.23,24.24,32600.0,18.3542,18.3542,18.3391,18.3466,32600.0
2005-09-09 13:55:00,24.24,24.25,24.23,24.25,17800.0,18.3466,18.3542,18.3391,18.3542,17800.0
2005-09-09 14:00:00,24.25,24.25,24.23,24.24,20000.0,18.3542,18.3542,18.3391,18.3466,20000.0
2005-09-09 14:05:00,24.24,24.24,24.22,24.23,41800.0,18.3466,18.3466,18.3315,18.3391,41800.0
2005-09-09 14:10:00,24.23,24.25,24.22,24.23,24800.0,18.3391,18.3542,18.3315,18.3391,24800.0
2005-09-09 14:15:00,24.23,24.24,24.23,24.24,23800.0,18.3391,18.3466,18.3391,18.3466,23800.0
2005-09-09 14:20:00,24.23,24.25,24.23,24.25,26800.0,18.3391,18.3542,18.3391,18.3542,26800.0
2005-09-09 14:25:00,24.25,24.25,24.24,24.25,32800.0,18.3542,18.3542,18.3466,18.3542,32800.0
2005-09-09 14:30:00,24.25,24.28,24.23,24.25,58400.0,18.3542,18.3769,18.3391,18.3542,58400.0
2005-09-09 14:35:00,24.25,24.25,24.23,24.23,22200.0,18.3542,18.3542,18.3391,18.3391,22200.0
2005-09-09 14:40:00,24.23,24.25,24.22,24.24,20400.0,18.3391,18.3542,18.3315,18.3466,20400.0
2005-09-09 14:45:00,24.24,24.25,24.23,24.24,32400.0,18.3466,18.3542,18.3391,18.3466,32400.0
2005-09-09 14:50:00,24.24,24.25,24.23,24.23,32200.0,18.3466,18.3542,18.3391,18.3391,32200.0
2005-09-09 14:55:00,24.22,24.25,24.22,24.22,51600.0,18.3315,18.3542,18.3315,18.3315,51600.0
2005-09-09 15:00:00,24.23,24.24,24.21,24.22,80400.0,18.3391,18.3466,18.3239,18.3315,80400.0
2005-09-09 15:05:00,24.21,24.22,24.21,24.21,20600.0,18.3239,18.3315,18.3239,18.3239,20600.0
2005-09-09 15:10:00,24.21,24.21,24.2,24.2,31800.0,18.3239,18.3239,18.3163,18.3163,31800.0
2005-09-09 15:15:00,24.2,24.2,24.19,24.2,14200.0,18.3163,18.3163,18.3088,18.3163,14200.0
2005-09-09 15:20:00,24.2,24.2,24.18,24.19,100200.0,18.3163,18.3163,18.3012,18.3088,100200.0
2005-09-09 15:25:00,24.19,24.2,24.18,24.2,20800.0,18.3088,18.3163,18.3012,18.3163,20800.0
2005-09-09 15:30:00,24.2,24.2,24.17,24.18,91800.0,18.3163,18.3163,18.2936,18.3012,91800.0
2005-09-09 15:35:00,24.18,24.22,24.18,24.21,82200.0,18.3012,18.3315,18.3012,18.3239,82200.0
2005-09-09 15:40:00,24.21,24.25,24.21,24.22,73800.0,18.3239,18.3542,18.3239,18.3315,73800.0
2005-09-09 15:45:00,24.21,24.22,24.2,24.21,41000.0,18.3239,18.3315,18.3163,18.3239,41000.0
2005-09-09 15:50:00,24.21,24.21,24.19,24.2,45600.0,18.3239,18.3239,18.3088,18.3163,45600.0
2005-09-09 15:55:00,24.2,24.22,24.2,24.2,143200.0,18.3163,18.3315,18.3163,18.3163,143200.0
2005-09-12 09:30:00,24.11,24.36,24.11,24.22,281400.0,18.2482,18.4374,18.2482,18.3315,281400.0
2005-09-12 09:35:00,24.21,24.29,24.21,24.28,2569600.0,18.3239,18.3845,18.3239,18.3769,2569600.0
2005-09-12 09:40:00,24.29,24.3,24.2,24.21,149200.0,18.3845,18.392,18.3163,18.3239,149200.0
2005-09-12 09:45:00,24.21,24.23,24.17,24.23,153600.0,18.3239,18.3391,18.2936,18.3391,153600.0
2005-09-12 09:50:00,24.22,24.28,24.2,24.26,182600.0,18.3315,18.3769,18.3163,18.3618,182600.0
2005-09-12 09:55:00,24.25,24.25,24.22,24.23,13800.0,18.3542,18.3542,18.3315,18.3391,13800.0
2005-09-12 10:00:00,24.23,24.27,24.22,24.23,25000.0,18.3391,18.3693,18.3315,18.3391,25000.0
2005-09-12 10:05:00,24.23,24.29,24.22,24.24,65200.0,18.3391,18.3845,18.3315,18.3466,65200.0
2005-09-12 10:10:00,24.24,24.27,24.23,24.25,31200.0,18.3466,18.3693,18.3391,18.3542,31200.0
2005-09-12 10:15:00,24.25,24.25,24.23,24.24,23800.0,18.3542,18.3542,18.3391,18.3466,23800.0
2005-09-12 10:20:00,24.23,24.25,24.23,24.25,8800.0,18.3391,18.3542,18.3391,18.3542,8800.0
2005-09-12 10:25:00,24.25,24.27,24.25,24.27,17000.0,18.3542,18.3693,18.3542,18.3693,17000.0
2005-09-12 10:30:00,24.25,24.27,24.25,24.25,57600.0,18.3542,18.3693,18.3542,18.3542,57600.0
2005-09-12 10:35:00,24.25,24.25,24.24,24.24,41200.0,18.3542,18.3542,18.3466,18.3466,41200.0
2005-09-12 10:40:00,24.24,24.25,24.23,24.23,136000.0,18.3466,18.3542,18.3391,18.3391,136000.0
2005-09-12 10:45:00,24.24,24.26,24.23,24.24,79000.0,18.3466,18.3618,18.3391,18.3466,79000.0
2005-09-12 10:50:00,24.24,24.25,24.23,24.24,66400.0,18.3466,18.3542,18.3391,18.3466,66400.0
2005-09-12 10:55:00,24.24,24.25,24.24,24.25,84200.0,18.3466,18.3542,18.3466,18.3542,84200.0
2005-09-12 11:00:00,24.25,24.26,24.24,24.24,38200.0,18.3542,18.3618,18.3466,18.3466,38200.0
2005-09-12 11:05:00,24.24,24.24,24.23,24.24,22600.0,18.3466,18.3466,18.3391,18.3466,22600.0
2005-09-12 11:10:00,24.24,24.25,24.23,24.24,68400.0,18.3466,18.3542,18.3391,18.3466,68400.0
2005-09-12 11:15:00,24.24,24.24,24.23,24.24,34600.0,18.3466,18.3466,18.3391,18.3466,34600.0
2005-09-12 11:20:00,24.24,24.24,24.23,24.24,58600.0,18.3466,18.3466,18.3391,18.3466,58600.0
2005-09-12 11:25:00,24.24,24.27,24.24,24.25,80200.0,18.3466,18.3693,18.3466,18.3542,80200.0
2005-09-12 11:30:00,24.24,24.25,24.24,24.25,49600.0,18.3466,18.3542,18.3466,18.3542,49600.0
2005-09-12 11:35:00,24.25,24.25,24.24,24.25,32600.0,18.3542,18.3542,18.3466,18.3542,32600.0
2005-09-12 11:40:00,24.25,24.25,24.23,24.23,70400.0,18.3542,18.3542,18.3391,18.3391,70400.0
2005-09-12 11:45:00,24.24,24.25,24.23,24.23,13400.0,18.3466,18.3542,18.3391,18.3391,13400.0
2005-09-12 11:50:00,24.23,24.24,24.23,24.24,41800.0,18.3391,18.3466,18.3391,18.3466,41800.0
2005-09-12 11:55:00,24.23,24.24,24.23,24.24,11600.0,18.3391,18.3466,18.3391,18.3466,11600.0
2005-09-12 12:00:00,24.23,24.25,24.23,24.25,42600.0,18.3391,18.3542,18.3391,18.3542,42600.0
2005-09-12 12:05:00,24.25,24.25,24.23,24.23,40400.0,18.3542,18.3542,18.3391,18.3391,40400.0
2005-09-12 12:10:00,24.24,24.25,24.24,24.25,44400.0,18.3466,18.3542,18.3466,18.3542,44400.0
2005-09-12 12:15:00,24.25,24.25,24.24,24.24,27800.0,18.3542,18.3542,18.3466,18.3466,27800.0
2005-09-12 12:20:00,24.24,24.25,24.24,24.25,129600.0,18.3466,18.3542,18.3466,18.3542,129600.0
2005-09-12 12:25:00,24.25,24.25,24.24,24.25,19200.0,18.3542,18.3542,18.3466,18.3542,19200.0
2005-09-12 12:30:00,24.24,24.25,24.23,24.24,24000.0,18.3466,18.3542,18.3391,18.3466,24000.0
2005-09-12 12:35:00,24.23,24.25,24.23,24.25,12400.0,18.3391,18.3542,18.3391,18.3542,12400.0
2005-09-12 12:40:00,24.24,24.25,24.24,24.24,14600.0,18.3466,18.3542,18.3466,18.3466,14600.0
2005-09-12 12:45:00,24.24,24.25,24.24,24.25,151000.0,18.3466,18.3542,18.3466,18.3542,151000.0
2005-09-12 12:50:00,24.25,24.25,24.24,24.24,7000.0,18.3542,18.3542,18.3466,18.3466,7000.0
2005-09-12 12:55:00,24.24,24.25,24.23,24.23,81800.0,18.3466,18.3542,18.3391,18.3391,81800.0
2005-09-12 13:00:00,24.23,24.25,24.23,24.25,5800.0,18.3391,18.3542,18.3391,18.3542,5800.0
2005-09-12 13:05:00,24.25,24.25,24.24,24.25,35600.0,18.3542,18.3542,18.3466,18.3542,35600.0
2005-09-12 13:10:00,24.25,24.25,24.24,24.25,9600.0,18.3542,18.3542,18.3466,18.3542,9600.0
2005-09-12 13:15:00,24.25,24.3,24.24,24.3,57200.0,18.3542,18.392,18.3466,18.392,57200.0
2005-09-12 13:20:00,24.29,24.3,24.26,24.27,29600.0,18.3845,18.392,18.3618,18.3693,29600.0
2005-09-12 13:25:00,24.27,24.28,24.25,24.27,22000.0,18.3693,18.3769,18.3542,18.3693,22000.0
2005-09-12 13:30:00,24.27,24.3,24.27,24.3,62200.0,18.3693,18.392,18.3693,18.392,62200.0
2005-09-12 13:35:00,24.3,24.32,24.29,24.29,70600.0,18.392,18.4072,18.3845,18.3845,70600.0
2005-09-12 13:40:00,24.29,24.3,24.29,24.29,35800.0,18.3845,18.392,18.3845,18.3845,35800.0
2005-09-12 13:45:00,24.28,24.29,24.27,24.27,24400.0,18.3769,18.3845,18.3693,18.3693,24400.0
2005-09-12 13:50:00,24.27,24.28,24.25,24.25,30400.0,18.3693,18.3769,18.3542,18.3542,30400.0
2005-09-12 13:55:00,24.25,24.26,24.23,24.23,50000.0,18.3542,18.3618,18.3391,18.3391,50000.0
2005-09-12 14:00:00,24.23,24.25,24.23,24.24,22600.0,18.3391,18.3542,18.3391,18.3466,22600.0
2005-09-12 14:05:00,24.24,24.24,24.22,24.24,35600.0,18.3466,18.3466,18.3315,18.3466,35600.0
2005-09-12 14:10:00,24.23,24.25,24.22,24.25,17000.0,18.3391,18.3542,18.3315,18.3542,17000.0
2005-09-12 14:15:00,24.25,24.25,24.18,24.21,170000.0,18.3542,18.3542,18.3012,18.3239,170000.0
2005-09-12 14:20:00,24.21,24.24,24.2,24.23,28400.0,18.3239,18.3466,18.3163,18.3391,28400.0
2005-09-12 14:25:00,24.24,24.24,24.2,24.22,51400.0,18.3466,18.3466,18.3163,18.3315,51400.0
2005-09-12 14:30:00,24.21,24.24,24.21,24.23,27800.0,18.3239,18.3466,18.3239,18.3391,27800.0
2005-09-12 14:35:00,24.24,24.24,24.22,24.23,57800.0,18.3466,18.3466,18.3315,18.3391,57800.0
2005-09-12 14:40:00,24.23,24.23,24.21,24.21,86200.0,18.3391,18.3391,18.3239,18.3239,86200.0
2005-09-12 14:45:00,24.21,24.23,24.2,24.23,46000.0,18.3239,18.3391,18.3163,18.3391,46000.0
2005-09-12 14:50:00,24.22,24.23,24.2,24.22,44200.0,18.3315,18.3391,18.3163,18.3315,44200.0
2005-09-12 14:55:00,24.22,24.23,24.21,24.21,60000.0,18.3315,18.3391,18.3239,18.3239,60000.0
2005-09-12 15:00:00,24.21,24.24,24.21,24.24,119200.0,18.3239,18.3466,18.3239,18.3466,119200.0
2005-09-12 15:05:00,24.24,24.24,24.23,24.23,21800.0,18.3466,18.3466,18.3391,18.3391,21800.0
2005-09-12 15:10:00,24.23,24.25,24.22,24.25,101200.0,18.3391,18.3542,18.3315,18.3542,101200.0
2005-09-12 15:15:00,24.25,24.25,24.24,24.25,52000.0,18.3542,18.3542,18.3466,18.3542,52000.0
2005-09-12 15:20:00,24.25,24.25,24.22,24.24,44800.0,18.3542,18.3542,18.3315,18.3466,44800.0
2005-09-12 15:25:00,24.23,24.23,24.22,24.23,122400.0,18.3391,18.3391,18.3315,18.3391,122400.0
2005-09-12 15:30:00,24.23,24.24,24.22,24.23,50800.0,18.3391,18.3466,18.3315,18.3391,50800.0
2005-09-12 15:35:00,24.23,24.24,24.22,24.23,51000.0,18.3391,18.3466,18.3315,18.3391,51000.0
2005-09-12 15:40:00,24.23,24.24,24.22,24.24,64400.0,18.3391,18.3466,18.3315,18.3466,64400.0
2005-09-12 15:45:00,24.24,24.25,24.22,24.23,76400.0,18.3466,18.3542,18.3315,18.3391,76400.0
2005-09-12 15:50:00,24.23,24.23,24.22,24.23,150600.0,18.3391,18.3391,18.3315,18.3391,150600.0
2005-09-12 15:55:00,24.23,24.24,24.21,24.23,132000.0,18.3391,18.3466,18.3239,18.3391,132000.0
2005-09-13 09:30:00,24.15,24.24,24.08,24.15,207400.0,18.2785,18.3466,18.2255,18.2785,207400.0
2005-09-13 09:35:00,24.14,24.15,24.07,24.08,38200.0,18.2709,18.2785,18.218,18.2255,38200.0
2005-09-13 09:40:00,24.08,24.08,24.03,24.08,78400.0,18.2255,18.2255,18.1877,18.2255,78400.0
2005-09-13 09:45:00,24.07,24.14,24.0,24.01,158600.0,18.218,18.2709,18.165,18.1725,158600.0
2005-09-13 09:50:00,24.01,24.11,24.0,24.09,91600.0,18.1725,18.2482,18.165,18.2331,91600.0
2005-09-13 09:55:00,24.1,24.11,23.99,23.99,539600.0,18.2407,18.2482,18.1574,18.1574,539600.0
2005-09-13 10:00:00,23.99,24.03,23.97,23.98,227000.0,18.1574,18.1877,18.1423,18.1498,227000.0
2005-09-13 10:05:00,23.97,24.0,23.96,24.0,114200.0,18.1423,18.165,18.1347,18.165,114200.0
2005-09-13 10:10:00,23.99,23.99,23.96,23.98,28000.0,18.1574,18.1574,18.1347,18.1498,28000.0
2005-09-13 10:15:00,23.99,24.0,23.97,24.0,37400.0,18.1574,18.165,18.1423,18.165,37400.0
2005-09-13 10:20:00,24.0,24.0,23.99,24.0,32400.0,18.165,18.165,18.1574,18.165,32400.0
2005-09-13 10:25:00,24.0,24.0,23.99,24.0,42000.0,18.165,18.165,18.1574,18.165,42000.0
2005-09-13 10:30:00,24.0,24.0,23.99,23.99,21400.0,18.165,18.165,18.1574,18.1574,21400.0
2005-09-13 10:35:00,23.99,24.0,23.99,24.0,34200.0,18.1574,18.165,18.1574,18.165,34200.0
2005-09-13 10:40:00,24.0,24.0,23.99,23.99,55800.0,18.165,18.165,18.1574,18.1574,55800.0
2005-09-13 10:45:00,23.99,24.0,23.99,24.0,58400.0,18.1574,18.165,18.1574,18.165,58400.0
2005-09-13 10:50:00,24.0,24.0,23.94,23.99,70800.0,18.165,18.165,18.1196,18.1574,70800.0
2005-09-13 10:55:00,23.99,24.0,23.98,23.98,41800.0,18.1574,18.165,18.1498,18.1498,41800.0
2005-09-13 11:00:00,23.98,24.0,23.98,23.98,87200.0,18.1498,18.165,18.1498,18.1498,87200.0
2005-09-13 11:05:00,23.98,23.99,23.98,23.99,13600.0,18.1498,18.1574,18.1498,18.1574,13600.0
2005-09-13 11:10:00,23.99,24.0,23.98,23.99,29800.0,18.1574,18.165,18.1498,18.1574,29800.0
2005-09-13 11:15:00,24.0,24.0,23.99,24.0,39800.0,18.165,18.165,18.1574,18.165,39800.0
2005-09-13 11:20:00,24.0,24.01,23.99,24.0,39200.0,18.165,18.1725,18.1574,18.165,39200.0
2005-09-13 11:25:00,24.0,24.0,23.99,24.0,26000.0,18.165,18.165,18.1574,18.165,26000.0
2005-09-13 11:30:00,23.99,24.01,23.99,23.99,52000.0,18.1574,18.1725,18.1574,18.1574,52000.0
2005-09-13 11:35:00,24.0,24.03,23.99,24.0,60200.0,18.165,18.1877,18.1574,18.165,60200.0
2005-09-13 11:40:00,24.0,24.01,23.99,23.99,32000.0,18.165,18.1725,18.1574,18.1574,32000.0
2005-09-13 11:45:00,23.99,24.0,23.99,23.99,22600.0,18.1574,18.165,18.1574,18.1574,22600.0
2005-09-13 11:50:00,23.99,23.99,23.98,23.98,32600.0,18.1574,18.1574,18.1498,18.1498,32600.0
2005-09-13 11:55:00,23.98,23.98,23.97,23.97,32200.0,18.1498,18.1498,18.1423,18.1423,32200.0
2005-09-13 12:00:00,23.97,23.98,23.96,23.97,69600.0,18.1423,18.1498,18.1347,18.1423,69600.0
2005-09-13 12:05:00,23.97,23.98,23.96,23.98,33600.0,18.1423,18.1498,18.1347,18.1498,33600.0
2005-09-13 12:10:00,23.97,23.98,23.97,23.98,37400.0,18.1423,18.1498,18.1423,18.1498,37400.0
2005-09-13 12:15:00,23.97,23.98,23.96,23.97,20600.0,18.1423,18.1498,18.1347,18.1423,20600.0
2005-09-13 12:20:00,23.97,23.99,23.96,23.98,23600.0,18.1423,18.1574,18.1347,18.1498,23600.0
2005-09-13 12:25:00,23.99,23.99,23.97,23.97,25200.0,18.1574,18.1574,18.1423,18.1423,25200.0
2005-09-13 12:30:00,23.97,23.98,23.96,23.98,39400.0,18.1423,18.1498,18.1347,18.1498,39400.0
2005-09-13 12:35:00,23.97,23.98,23.96,23.96,57200.0,18.1423,18.1498,18.1347,18.1347,57200.0
2005-09-13 12:40:00,23.96,23.97,23.95,23.96,25400.0,18.1347,18.1423,18.1271,18.1347,25400.0
2005-09-13 12:45:00,23.96,23.98,23.95,23.98,100800.0,18.1347,18.1498,18.1271,18.1498,100800.0
2005-09-13 12:50:00,23.98,23.99,23.98,23.99,33200.0,18.1498,18.1574,18.1498,18.1574,33200.0
2005-09-13 12:55:00,23.99,24.0,23.99,24.0,21800.0,18.1574,18.165,18.1574,18.165,21800.0
2005-09-13 13:00:00,24.0,24.0,24.0,24.0,34400.0,18.165,18.165,18.165,18.165,34400.0
2005-09-13 13:05:00,24.0,24.0,24.0,24.0,50600.0,18.165,18.165,18.165,18.165,50600.0
2005-09-13 13:10:00,24.0,24.0,24.0,24.0,10800.0,18.165,18.165,18.165,18.165,10800.0
2005-09-13 13:15:00,24.0,24.0,24.0,24.0,22000.0,18.165,18.165,18.165,18.165,22000.0
2005-09-13 13:20:00,24.0,24.0,24.0,24.0,12000.0,18.165,18.165,18.165,18.165,12000.0
2005-09-13 13:25:00,24.0,24.0,24.0,24.0,18600.0,18.165,18.165,18.165,18.165,18600.0
2005-09-13 13:30:00,24.0,24.0,24.0,24.0,15400.0,18.165,18.165,18.165,18.165,15400.0
2005-09-13 13:35:00,24.0,24.01,24.0,24.0,38200.0,18.165,18.1725,18.165,18.165,38200.0
2005-09-13 13:40:00,24.0,24.0,24.0,24.0,12000.0,18.165,18.165,18.165,18.165,12000.0
2005-09-13 13:45:00,24.0,24.0,24.0,24.0,34200.0,18.165,18.165,18.165,18.165,34200.0
2005-09-13 13:50:00,24.0,24.0,23.98,23.98,20800.0,18.165,18.165,18.1498,18.1498,20800.0
2005-09-13 13:55:00,23.98,24.0,23.98,24.0,32000.0,18.1498,18.165,18.1498,18.165,32000.0
2005-09-13 14:00:00,23.99,24.0,23.98,23.99,45600.0,18.1574,18.165,18.1498,18.1574,45600.0
2005-09-13 14:05:00,23.99,24.02,23.99,24.01,78200.0,18.1574,18.1801,18.1574,18.1725,78200.0
2005-09-13 14:10:00,24.01,24.03,23.99,24.0,45000.0,18.1725,18.1877,18.1574,18.165,45000.0
2005-09-13 14:15:00,24.01,24.06,24.01,24.05,62200.0,18.1725,18.2104,18.1725,18.2028,62200.0
2005-09-13 14:20:00,24.05,24.06,24.04,24.05,115800.0,18.2028,18.2104,18.1952,18.2028,115800.0
2005-09-13 14:25:00,24.05,24.05,24.02,24.03,27200.0,18.2028,18.2028,18.1801,18.1877,27200.0
2005-09-13 14:30:00,24.03,24.03,24.01,24.03,39800.0,18.1877,18.1877,18.1725,18.1877,39800.0
2005-09-13 14:35:00,24.03,24.03,24.0,24.01,38400.0,18.1877,18.1877,18.165,18.1725,38400.0
2005-09-13 14:40:00,24.0,24.03,24.0,24.03,20400.0,18.165,18.1877,18.165,18.1877,20400.0
2005-09-13 14:45:00,24.02,24.03,24.0,24.0,49400.0,18.1801,18.1877,18.165,18.165,49400.0
2005-09-13 14:50:00,24.0,24.01,23.99,23.99,21400.0,18.165,18.1725,18.1574,18.1574,21400.0
2005-09-13 14:55:00,23.99,24.0,23.99,24.0,19400.0,18.1574,18.165,18.1574,18.165,19400.0
2005-09-13 15:00:00,24.0,24.03,23.99,23.99,239600.0,18.165,18.1877,18.1574,18.1574,239600.0
2005-09-13 15:05:00,23.99,24.0,23.98,23.99,114400.0,18.1574,18.165,18.1498,18.1574,114400.0
2005-09-13 15:10:00,23.99,24.0,23.98,23.98,132400.0,18.1574,18.165,18.1498,18.1498,132400.0
2005-09-13 15:15:00,23.98,23.99,23.98,23.99,20000.0,18.1498,18.1574,18.1498,18.1574,20000.0
2005-09-13 15:20:00,23.99,23.99,23.98,23.99,28800.0,18.1574,18.1574,18.1498,18.1574,28800.0
2005-09-13 15:25:00,23.99,24.0,23.97,23.99,114400.0,18.1574,18.165,18.1423,18.1574,114400.0
2005-09-13 15:30:00,23.99,24.03,23.98,24.03,88400.0,18.1574,18.1877,18.1498,18.1877,88400.0
2005-09-13 15:35:00,24.03,24.03,24.0,24.0,33200.0,18.1877,18.1877,18.165,18.165,33200.0
2005-09-13 15:40:00,24.0,24.01,23.98,23.99,144400.0,18.165,18.1725,18.1498,18.1574,144400.0
2005-09-13 15:45:00,23.99,24.0,23.98,23.98,151800.0,18.1574,18.165,18.1498,18.1498,151800.0
2005-09-13 15:50:00,23.98,23.99,23.97,23.98,128400.0,18.1498,18.1574,18.1423,18.1498,128400.0
2005-09-13 15:55:00,23.99,24.0,23.98,23.99,149200.0,18.1574,18.165,18.1498,18.1574,149200.0
2005-09-14 09:30:00,23.99,24.06,23.98,24.02,140200.0,18.1574,18.2104,18.1498,18.1801,140200.0
2005-09-14 09:35:00,24.02,24.02,23.88,23.88,628400.0,18.1801,18.1801,18.0741,18.0741,628400.0
2005-09-14 09:40:00,23.88,23.92,23.82,23.84,124600.0,18.0741,18.1044,18.0287,18.0439,124600.0
2005-09-14 09:45:00,23.85,23.91,23.84,23.91,191000.0,18.0514,18.0969,18.0439,18.0969,191000.0
2005-09-14 09:50:00,23.9,24.0,23.86,23.9,80400.0,18.0893,18.165,18.059,18.0893,80400.0
2005-09-14 09:55:00,23.9,23.92,23.86,23.92,52000.0,18.0893,18.1044,18.059,18.1044,52000.0
2005-09-14 10:00:00,23.92,23.93,23.9,23.92,81000.0,18.1044,18.112,18.0893,18.1044,81000.0
2005-09-14 10:05:00,23.92,23.93,23.86,23.86,81200.0,18.1044,18.112,18.059,18.059,81200.0
2005-09-14 10:10:00,23.86,23.86,23.81,23.84,58000.0,18.059,18.059,18.0212,18.0439,58000.0
2005-09-14 10:15:00,23.84,23.86,23.8,23.81,51600.0,18.0439,18.059,18.0136,18.0212,51600.0
2005-09-14 10:20:00,23.82,23.85,23.73,23.74,186200.0,18.0287,18.0514,17.9606,17.9682,186200.0
2005-09-14 10:25:00,23.73,23.75,23.72,23.72,78800.0,17.9606,17.9758,17.953,17.953,78800.0
2005-09-14 10:30:00,23.72,23.77,23.69,23.75,189600.0,17.953,17.9909,17.9303,17.9758,189600.0
2005-09-14 10:35:00,23.75,23.8,23.73,23.78,97400.0,17.9758,18.0136,17.9606,17.9985,97400.0
2005-09-14 10:40:00,23.77,23.8,23.77,23.8,65600.0,17.9909,18.0136,17.9909,18.0136,65600.0
2005-09-14 10:45:00,23.8,23.8,23.75,23.79,44200.0,18.0136,18.0136,17.9758,18.006,44200.0
2005-09-14 10:50:00,23.79,23.81,23.78,23.81,57200.0,18.006,18.0212,17.9985,18.0212,57200.0
2005-09-14 10:55:00,23.81,23.81,23.77,23.79,54000.0,18.0212,18.0212,17.9909,18.006,54000.0
2005-09-14 11:00:00,23.79,23.79,23.77,23.79,36600.0,18.006,18.006,17.9909,18.006,36600.0
2005-09-14 11:05:00,23.79,23.84,23.79,23.84,69000.0,18.006,18.0439,18.006,18.0439,69000.0
2005-09-14 11:10:00,23.83,23.85,23.82,23.83,34600.0,18.0363,18.0514,18.0287,18.0363,34600.0
2005-09-14 11:15:00,23.82,23.83,23.8,23.82,36600.0,18.0287,18.0363,18.0136,18.0287,36600.0
2005-09-14 11:20:00,23.82,23.85,23.8,23.85,40000.0,18.0287,18.0514,18.0136,18.0514,40000.0
2005-09-14 11:25:00,23.85,23.85,23.82,23.82,55200.0,18.0514,18.0514,18.0287,18.0287,55200.0
2005-09-14 11:30:00,23.82,23.82,23.79,23.8,80400.0,18.0287,18.0287,18.006,18.0136,80400.0
2005-09-14 11:35:00,23.8,23.85,23.79,23.82,84400.0,18.0136,18.0514,18.006,18.0287,84400.0
2005-09-14 11:40:00,23.83,23.83,23.75,23.77,59600.0,18.0363,18.0363,17.9758,17.9909,59600.0
2005-09-14 11:45:00,23.75,23.75,23.74,23.74,42600.0,17.9758,17.9758,17.9682,17.9682,42600.0
2005-09-14 11:50:00,23.74,23.75,23.73,23.73,58600.0,17.9682,17.9758,17.9606,17.9606,58600.0
2005-09-14 11:55:00,23.73,23.76,23.73,23.75,52000.0,17.9606,17.9833,17.9606,17.9758,52000.0
2005-09-14 12:00:00,23.75,23.8,23.74,23.8,43600.0,17.9758,18.0136,17.9682,18.0136,43600.0
2005-09-14 12:05:00,23.81,23.86,23.81,23.85,43800.0,18.0212,18.059,18.0212,18.0514,43800.0
2005-09-14 12:10:00,23.85,23.85,23.84,23.85,58800.0,18.0514,18.0514,18.0439,18.0514,58800.0
2005-09-14 12:15:00,23.84,23.85,23.83,23.83,52600.0,18.0439,18.0514,18.0363,18.0363,52600.0
2005-09-14 12:20:00,23.84,23.84,23.81,23.81,86600.0,18.0439,18.0439,18.0212,18.0212,86600.0
2005-09-14 12:25:00,23.81,23.84,23.81,23.82,20800.0,18.0212,18.0439,18.0212,18.0287,20800.0
2005-09-14 12:30:00,23.82,23.85,23.81,23.85,30400.0,18.0287,18.0514,18.0212,18.0514,30400.0
2005-09-14 12:35:00,23.85,23.86,23.83,23.84,63400.0,18.0514,18.059,18.0363,18.0439,63400.0
2005-09-14 12:40:00,23.84,23.85,23.84,23.85,90000.0,18.0439,18.0514,18.0439,18.0514,90000.0
2005-09-14 12:45:00,23.85,23.86,23.83,23.85,69600.0,18.0514,18.059,18.0363,18.0514,69600.0
2005-09-14 12:50:00,23.84,23.84,23.8,23.84,22800.0,18.0439,18.0439,18.0136,18.0439,22800.0
2005-09-14 12:55:00,23.84,23.88,23.84,23.88,32200.0,18.0439,18.0741,18.0439,18.0741,32200.0
2005-09-14 13:00:00,23.88,23.88,23.85,23.87,20600.0,18.0741,18.0741,18.0514,18.0666,20600.0
2005-09-14 13:05:00,23.87,23.9,23.86,23.86,40200.0,18.0666,18.0893,18.059,18.059,40200.0
2005-09-14 13:10:00,23.86,23.88,23.85,23.86,50000.0,18.059,18.0741,18.0514,18.059,50000.0
2005-09-14 13:15:00,23.85,23.89,23.85,23.86,21400.0,18.0514,18.0817,18.0514,18.059,21400.0
2005-09-14 13:20:00,23.87,23.88,23.84,23.85,47000.0,18.0666,18.0741,18.0439,18.0514,47000.0
2005-09-14 13:25:00,23.85,23.86,23.85,23.86,26800.0,18.0514,18.059,18.0514,18.059,26800.0
2005-09-14 13:30:00,23.86,23.86,23.85,23.86,34800.0,18.059,18.059,18.0514,18.059,34800.0
2005-09-14 13:35:00,23.85,23.86,23.82,23.83,41600.0,18.0514,18.059,18.0287,18.0363,41600.0
2005-09-14 13:40:00,23.83,23.84,23.82,23.83,39000.0,18.0363,18.0439,18.0287,18.0363,39000.0
2005-09-14 13:45:00,23.83,23.83,23.79,23.8,38000.0,18.0363,18.0363,18.006,18.0136,38000.0
2005-09-14 13:50:00,23.8,23.81,23.77,23.78,44400.0,18.0136,18.0212,17.9909,17.9985,44400.0
2005-09-14 13:55:00,23.78,23.82,23.78,23.79,56400.0,17.9985,18.0287,17.9985,18.006,56400.0
2005-09-14 14:00:00,23.79,23.8,23.76,23.8,28400.0,18.006,18.0136,17.9833,18.0136,28400.0
2005-09-14 14:05:00,23.8,23.81,23.78,23.8,28600.0,18.0136,18.0212,17.9985,18.0136,28600.0
2005-09-14 14:10:00,23.81,23.82,23.78,23.78,31400.0,18.0212,18.0287,17.9985,17.9985,31400.0
2005-09-14 14:15:00,23.77,23.77,23.71,23.72,65800.0,17.9909,17.9909,17.9455,17.953,65800.0
2005-09-14 14:20:00,23.71,23.74,23.69,23.71,119400.0,17.9455,17.9682,17.9303,17.9455,119400.0
2005-09-14 14:25:00,23.71,23.74,23.71,23.74,23800.0,17.9455,17.9682,17.9455,17.9682,23800.0
2005-09-14 14:30:00,23.74,23.75,23.72,23.74,36000.0,17.9682,17.9758,17.953,17.9682,36000.0
2005-09-14 14:35:00,23.74,23.75,23.74,23.74,48800.0,17.9682,17.9758,17.9682,17.9682,48800.0
2005-09-14 14:40:00,23.74,23.75,23.7,23.7,80000.0,17.9682,17.9758,17.9379,17.9379,80000.0
2005-09-14 14:45:00,23.7,23.71,23.68,23.7,55200.0,17.9379,17.9455,17.9228,17.9379,55200.0
2005-09-14 14:50:00,23.7,23.7,23.68,23.69,56600.0,17.9379,17.9379,17.9228,17.9303,56600.0
2005-09-14 14:55:00,23.69,23.7,23.69,23.7,30800.0,17.9303,17.9379,17.9303,17.9379,30800.0
2005-09-14 15:00:00,23.7,23.7,23.64,23.65,81600.0,17.9379,17.9379,17.8925,17.9001,81600.0
2005-09-14 15:05:00,23.65,23.67,23.65,23.66,42800.0,17.9001,17.9152,17.9001,17.9076,42800.0
2005-09-14 15:10:00,23.66,23.67,23.65,23.67,81000.0,17.9076,17.9152,17.9001,17.9152,81000.0
2005-09-14 15:15:00,23.67,23.67,23.64,23.65,50400.0,17.9152,17.9152,17.8925,17.9001,50400.0
2005-09-14 15:20:00,23.66,23.67,23.65,23.67,52600.0,17.9076,17.9152,17.9001,17.9152,52600.0
2005-09-14 15:25:00,23.67,23.68,23.65,23.66,102400.0,17.9152,17.9228,17.9001,17.9076,102400.0
2005-09-14 15:30:00,23.65,23.66,23.61,23.63,168000.0,17.9001,17.9076,17.8698,17.8849,168000.0
2005-09-14 15:35:00,23.63,23.64,23.61,23.61,105800.0,17.8849,17.8925,17.8698,17.8698,105800.0
2005-09-14 15:40:00,23.61,23.64,23.6,23.62,190000.0,17.8698,17.8925,17.8622,17.8774,190000.0
2005-09-14 15:45:00,23.62,23.64,23.58,23.59,245200.0,17.8774,17.8925,17.8471,17.8547,245200.0
2005-09-14 15:50:00,23.59,23.6,23.55,23.55,183600.0,17.8547,17.8622,17.8244,17.8244,183600.0
2005-09-14 15:55:00,23.55,23.6,23.54,23.57,360200.0,17.8244,17.8622,17.8168,17.8395,360200.0
2005-09-15 09:30:00,23.58,23.6,23.49,23.54,340200.0,17.8471,17.8622,17.779,17.8168,340200.0
2005-09-15 09:35:00,23.54,23.58,23.49,23.52,84800.0,17.8168,17.8471,17.779,17.8017,84800.0
2005-09-15 09:40:00,23.5,23.61,23.5,23.5,72400.0,17.7865,17.8698,17.7865,17.7865,72400.0
2005-09-15 09:45:00,23.51,23.51,23.45,23.45,150400.0,17.7941,17.7941,17.7487,17.7487,150400.0
2005-09-15 09:50:00,23.46,23.47,23.43,23.47,317000.0,17.7563,17.7638,17.7336,17.7638,317000.0
2005-09-15 09:55:00,23.47,23.5,23.45,23.49,70800.0,17.7638,17.7865,17.7487,17.779,70800.0
2005-09-15 10:00:00,23.5,23.5,23.46,23.5,68400.0,17.7865,17.7865,17.7563,17.7865,68400.0
2005-09-15 10:05:00,23.5,23.5,23.49,23.5,80600.0,17.7865,17.7865,17.779,17.7865,80600.0
2005-09-15 10:10:00,23.5,23.51,23.47,23.51,115400.0,17.7865,17.7941,17.7638,17.7941,115400.0
2005-09-15 10:15:00,23.5,23.53,23.48,23.53,170800.0,17.7865,17.8092,17.7714,17.8092,170800.0
2005-09-15 10:20:00,23.52,23.58,23.52,23.57,59600.0,17.8017,17.8471,17.8017,17.8395,59600.0
2005-09-15 10:25:00,23.57,23.57,23.54,23.57,37600.0,17.8395,17.8395,17.8168,17.8395,37600.0
2005-09-15 10:30:00,23.57,23.58,23.56,23.56,189000.0,17.8395,17.8471,17.8319,17.8319,189000.0
2005-09-15 10:35:00,23.57,23.65,23.57,23.6,84400.0,17.8395,17.9001,17.8395,17.8622,84400.0
2005-09-15 10:40:00,23.6,23.6,23.47,23.47,136400.0,17.8622,17.8622,17.7638,17.7638,136400.0
2005-09-15 10:45:00,23.48,23.5,23.47,23.49,51800.0,17.7714,17.7865,17.7638,17.779,51800.0
2005-09-15 10:50:00,23.49,23.52,23.47,23.51,64200.0,17.779,17.8017,17.7638,17.7941,64200.0
2005-09-15 10:55:00,23.51,23.52,23.49,23.5,63800.0,17.7941,17.8017,17.779,17.7865,63800.0
2005-09-15 11:00:00,23.5,23.52,23.49,23.5,52600.0,17.7865,17.8017,17.779,17.7865,52600.0
2005-09-15 11:05:00,23.5,23.52,23.49,23.51,34000.0,17.7865,17.8017,17.779,17.7941,34000.0
2005-09-15 11:10:00,23.5,23.51,23.5,23.51,20400.0,17.7865,17.7941,17.7865,17.7941,20400.0
2005-09-15 11:15:00,23.51,23.56,23.5,23.56,68400.0,17.7941,17.8319,17.7865,17.8319,68400.0
2005-09-15 11:20:00,23.56,23.58,23.54,23.58,33200.0,17.8319,17.8471,17.8168,17.8471,33200.0
2005-09-15 11:25:00,23.57,23.59,23.56,23.59,37600.0,17.8395,17.8547,17.8319,17.8547,37600.0
2005-09-15 11:30:00,23.59,23.61,23.57,23.6,35800.0,17.8547,17.8698,17.8395,17.8622,35800.0
2005-09-15 11:35:00,23.61,23.65,23.61,23.65,26800.0,17.8698,17.9001,17.8698,17.9001,26800.0
2005-09-15 11:40:00,23.65,23.74,23.65,23.73,110600.0,17.9001,17.9682,17.9001,17.9606,110600.0
2005-09-15 11:45:00,23.73,23.74,23.68,23.71,71600.0,17.9606,17.9682,17.9228,17.9455,71600.0
2005-09-15 11:50:00,23.72,23.72,23.69,23.7,22800.0,17.953,17.953,17.9303,17.9379,22800.0
2005-09-15 11:55:00,23.7,23.7,23.59,23.61,73800.0,17.9379,17.9379,17.8547,17.8698,73800.0
2005-09-15 12:00:00,23.62,23.63,23.56,23.59,49600.0,17.8774,17.8849,17.8319,17.8547,49600.0
2005-09-15 12:05:00,23.59,23.59,23.52,23.55,41000.0,17.8547,17.8547,17.8017,17.8244,41000.0
2005-09-15 12:10:00,23.55,23.6,23.55,23.58,79600.0,17.8244,17.8622,17.8244,17.8471,79600.0
2005-09-15 12:15:00,23.59,23.61,23.59,23.6,18400.0,17.8547,17.8698,17.8547,17.8622,18400.0
2005-09-15 12:20:00,23.6,23.6,23.59,23.6,7400.0,17.8622,17.8622,17.8547,17.8622,7400.0
2005-09-15 12:25:00,23.6,23.61,23.59,23.6,11400.0,17.8622,17.8698,17.8547,17.8622,11400.0
2005-09-15 12:30:00,23.6,23.63,23.59,23.62,25200.0,17.8622,17.8849,17.8547,17.8774,25200.0
2005-09-15 12:35:00,23.63,23.64,23.63,23.63,16200.0,17.8849,17.8925,17.8849,17.8849,16200.0
2005-09-15 12:40:00,23.63,23.65,23.63,23.64,11600.0,17.8849,17.9001,17.8849,17.8925,11600.0
2005-09-15 12:45:00,23.64,23.65,23.64,23.65,9400.0,17.8925,17.9001,17.8925,17.9001,9400.0
2005-09-15 12:50:00,23.64,23.65,23.61,23.61,36600.0,17.8925,17.9001,17.8698,17.8698,36600.0
2005-09-15 12:55:00,23.61,23.63,23.61,23.61,19600.0,17.8698,17.8849,17.8698,17.8698,19600.0
2005-09-15 13:00:00,23.61,23.63,23.55,23.62,170600.0,17.8698,17.8849,17.8244,17.8774,170600.0
2005-09-15 13:05:00,23.62,23.67,23.62,23.65,125200.0,17.8774,17.9152,17.8774,17.9001,125200.0
2005-09-15 13:10:00,23.65,23.7,23.61,23.61,69000.0,17.9001,17.9379,17.8698,17.8698,69000.0
2005-09-15 13:15:00,23.61,23.66,23.61,23.65,23000.0,17.8698,17.9076,17.8698,17.9001,23000.0
2005-09-15 13:20:00,23.65,23.68,23.65,23.65,29400.0,17.9001,17.9228,17.9001,17.9001,29400.0
2005-09-15 13:25:00,23.66,23.68,23.63,23.65,42200.0,17.9076,17.9228,17.8849,17.9001,42200.0
2005-09-15 13:30:00,23.65,23.66,23.65,23.66,13400.0,17.9001,17.9076,17.9001,17.9076,13400.0
2005-09-15 13:35:00,23.65,23.65,23.6,23.64,46600.0,17.9001,17.9001,17.8622,17.8925,46600.0
2005-09-15 13:40:00,23.64,23.64,23.61,23.63,7000.0,17.8925,17.8925,17.8698,17.8849,7000.0
2005-09-15 13:45:00,23.63,23.65,23.62,23.65,30800.0,17.8849,17.9001,17.8774,17.9001,30800.0
2005-09-15 13:50:00,23.64,23.68,23.64,23.64,17200.0,17.8925,17.9228,17.8925,17.8925,17200.0
2005-09-15 13:55:00,23.64,23.64,23.61,23.61,25200.0,17.8925,17.8925,17.8698,17.8698,25200.0
2005-09-15 14:00:00,23.61,23.61,23.59,23.61,30000.0,17.8698,17.8698,17.8547,17.8698,30000.0
2005-09-15 14:05:00,23.62,23.65,23.62,23.63,29800.0,17.8774,17.9001,17.8774,17.8849,29800.0
2005-09-15 14:10:00,23.63,23.66,23.62,23.64,36600.0,17.8849,17.9076,17.8774,17.8925,36600.0
2005-09-15 14:15:00,23.64,23.68,23.63,23.67,47000.0,17.8925,17.9228,17.8849,17.9152,47000.0
2005-09-15 14:20:00,23.67,23.68,23.63,23.64,63600.0,17.9152,17.9228,17.8849,17.8925,63600.0
2005-09-15 14:25:00,23.64,23.67,23.63,23.65,18000.0,17.8925,17.9152,17.8849,17.9001,18000.0
2005-09-15 14:30:00,23.64,23.68,23.64,23.65,60400.0,17.8925,17.9228,17.8925,17.9001,60400.0
2005-09-15 14:35:00,23.65,23.68,23.65,23.67,41200.0,17.9001,17.9228,17.9001,17.9152,41200.0
2005-09-15 14:40:00,23.68,23.68,23.66,23.67,6600.0,17.9228,17.9228,17.9076,17.9152,6600.0
2005-09-15 14:45:00,23.67,23.69,23.67,23.68,46800.0,17.9152,17.9303,17.9152,17.9228,46800.0
2005-09-15 14:50:00,23.68,23.7,23.67,23.67,37600.0,17.9228,17.9379,17.9152,17.9152,37600.0
2005-09-15 14:55:00,23.68,23.68,23.66,23.66,15400.0,17.9228,17.9228,17.9076,17.9076,15400.0
2005-09-15 15:00:00,23.66,23.67,23.65,23.67,37800.0,17.9076,17.9152,17.9001,17.9152,37800.0
2005-09-15 15:05:00,23.66,23.67,23.66,23.67,40200.0,17.9076,17.9152,17.9076,17.9152,40200.0
2005-09-15 15:10:00,23.67,23.67,23.65,23.66,59200.0,17.9152,17.9152,17.9001,17.9076,59200.0
2005-09-15 15:15:00,23.66,23.66,23.65,23.65,43200.0,17.9076,17.9076,17.9001,17.9001,43200.0
2005-09-15 15:20:00,23.65,23.66,23.64,23.65,48400.0,17.9001,17.9076,17.8925,17.9001,48400.0
2005-09-15 15:25:00,23.64,23.67,23.63,23.64,68800.0,17.8925,17.9152,17.8849,17.8925,68800.0
2005-09-15 15:30:00,23.64,23.64,23.61,23.63,72000.0,17.8925,17.8925,17.8698,17.8849,72000.0
2005-09-15 15:35:00,23.63,23.65,23.61,23.65,69400.0,17.8849,17.9001,17.8698,17.9001,69400.0
2005-09-15 15:40:00,23.65,23.67,23.64,23.66,75800.0,17.9001,17.9152,17.8925,17.9076,75800.0
2005-09-15 15:45:00,23.65,23.66,23.64,23.65,129600.0,17.9001,17.9076,17.8925,17.9001,129600.0
2005-09-15 15:50:00,23.64,23.67,23.64,23.67,106800.0,17.8925,17.9152,17.8925,17.9152,106800.0
2005-09-15 15:55:00,23.67,23.67,23.65,23.65,177200.0,17.9152,17.9152,17.9001,17.9001,177200.0
2005-09-16 09:30:00,23.71,23.72,23.53,23.58,4116400.0,17.9455,17.953,17.8092,17.8471,4116400.0
2005-09-16 09:35:00,23.57,23.66,23.57,23.61,125400.0,17.8395,17.9076,17.8395,17.8698,125400.0
2005-09-16 09:40:00,23.61,23.63,23.6,23.61,84600.0,17.8698,17.8849,17.8622,17.8698,84600.0
2005-09-16 09:45:00,23.61,23.62,23.57,23.6,193600.0,17.8698,17.8774,17.8395,17.8622,193600.0
2005-09-16 09:50:00,23.6,23.62,23.56,23.59,84400.0,17.8622,17.8774,17.8319,17.8547,84400.0
2005-09-16 09:55:00,23.59,23.6,23.57,23.57,34200.0,17.8547,17.8622,17.8395,17.8395,34200.0
2005-09-16 10:00:00,23.57,23.59,23.56,23.59,29200.0,17.8395,17.8547,17.8319,17.8547,29200.0
2005-09-16 10:05:00,23.59,23.6,23.57,23.59,45200.0,17.8547,17.8622,17.8395,17.8547,45200.0
2005-09-16 10:10:00,23.59,23.61,23.59,23.61,41200.0,17.8547,17.8698,17.8547,17.8698,41200.0
2005-09-16 10:15:00,23.61,23.61,23.56,23.56,76800.0,17.8698,17.8698,17.8319,17.8319,76800.0
2005-09-16 10:20:00,23.56,23.57,23.56,23.56,59200.0,17.8319,17.8395,17.8319,17.8319,59200.0
2005-09-16 10:25:00,23.56,23.57,23.56,23.56,61200.0,17.8319,17.8395,17.8319,17.8319,61200.0
2005-09-16 10:30:00,23.56,23.58,23.56,23.56,50400.0,17.8319,17.8471,17.8319,17.8319,50400.0
2005-09-16 10:35:00,23.56,23.6,23.56,23.6,87400.0,17.8319,17.8622,17.8319,17.8622,87400.0
2005-09-16 10:40:00,23.6,23.61,23.58,23.58,80600.0,17.8622,17.8698,17.8471,17.8471,80600.0
2005-09-16 10:45:00,23.58,23.58,23.53,23.57,70200.0,17.8471,17.8471,17.8092,17.8395,70200.0
2005-09-16 10:50:00,23.58,23.58,23.55,23.56,35600.0,17.8471,17.8471,17.8244,17.8319,35600.0
2005-09-16 10:55:00,23.56,23.56,23.54,23.54,30400.0,17.8319,17.8319,17.8168,17.8168,30400.0
2005-09-16 11:00:00,23.55,23.55,23.5,23.5,60000.0,17.8244,17.8244,17.7865,17.7865,60000.0
2005-09-16 11:05:00,23.5,23.53,23.5,23.53,20800.0,17.7865,17.8092,17.7865,17.8092,20800.0
2005-09-16 11:10:00,23.53,23.59,23.53,23.59,93600.0,17.8092,17.8547,17.8092,17.8547,93600.0
2005-09-16 11:15:00,23.59,23.61,23.58,23.61,115000.0,17.8547,17.8698,17.8471,17.8698,115000.0
2005-09-16 11:20:00,23.62,23.63,23.58,23.58,34200.0,17.8774,17.8849,17.8471,17.8471,34200.0
2005-09-16 11:25:00,23.58,23.61,23.58,23.6,18400.0,17.8471,17.8698,17.8471,17.8622,18400.0
2005-09-16 11:30:00,23.6,23.61,23.56,23.57,77000.0,17.8622,17.8698,17.8319,17.8395,77000.0
2005-09-16 11:35:00,23.57,23.58,23.57,23.57,48600.0,17.8395,17.8471,17.8395,17.8395,48600.0
2005-09-16 11:40:00,23.57,23.57,23.57,23.57,55200.0,17.8395,17.8395,17.8395,17.8395,55200.0
2005-09-16 11:45:00,23.57,23.57,23.54,23.54,55600.0,17.8395,17.8395,17.8168,17.8168,55600.0
2005-09-16 11:50:00,23.53,23.53,23.51,23.52,17400.0,17.8092,17.8092,17.7941,17.8017,17400.0
2005-09-16 11:55:00,23.52,23.54,23.51,23.52,77800.0,17.8017,17.8168,17.7941,17.8017,77800.0
2005-09-16 12:00:00,23.52,23.54,23.52,23.52,29000.0,17.8017,17.8168,17.8017,17.8017,29000.0
2005-09-16 12:05:00,23.52,23.55,23.49,23.5,176400.0,17.8017,17.8244,17.779,17.7865,176400.0
2005-09-16 12:10:00,23.5,23.52,23.45,23.46,65800.0,17.7865,17.8017,17.7487,17.7563,65800.0
2005-09-16 12:15:00,23.45,23.5,23.45,23.49,33000.0,17.7487,17.7865,17.7487,17.779,33000.0
2005-09-16 12:20:00,23.49,23.54,23.49,23.53,38800.0,17.779,17.8168,17.779,17.8092,38800.0
2005-09-16 12:25:00,23.53,23.53,23.48,23.5,53800.0,17.8092,17.8092,17.7714,17.7865,53800.0
2005-09-16 12:30:00,23.5,23.55,23.5,23.55,21000.0,17.7865,17.8244,17.7865,17.8244,21000.0
2005-09-16 12:35:00,23.55,23.55,23.52,23.54,27800.0,17.8244,17.8244,17.8017,17.8168,27800.0
2005-09-16 12:40:00,23.53,23.55,23.52,23.53,73800.0,17.8092,17.8244,17.8017,17.8092,73800.0
2005-09-16 12:45:00,23.54,23.55,23.52,23.53,37800.0,17.8168,17.8244,17.8017,17.8092,37800.0
2005-09-16 12:50:00,23.53,23.54,23.52,23.53,14600.0,17.8092,17.8168,17.8017,17.8092,14600.0
2005-09-16 12:55:00,23.54,23.54,23.51,23.52,33800.0,17.8168,17.8168,17.7941,17.8017,33800.0
2005-09-16 13:00:00,23.51,23.52,23.5,23.5,12000.0,17.7941,17.8017,17.7865,17.7865,12000.0
2005-09-16 13:05:00,23.5,23.52,23.5,23.5,28400.0,17.7865,17.8017,17.7865,17.7865,28400.0
2005-09-16 13:10:00,23.5,23.55,23.5,23.54,111000.0,17.7865,17.8244,17.7865,17.8168,111000.0
2005-09-16 13:15:00,23.55,23.55,23.5,23.5,55800.0,17.8244,17.8244,17.7865,17.7865,55800.0
2005-09-16 13:20:00,23.5,23.51,23.5,23.51,110600.0,17.7865,17.7941,17.7865,17.7941,110600.0
2005-09-16 13:25:00,23.5,23.52,23.5,23.52,11600.0,17.7865,17.8017,17.7865,17.8017,11600.0
2005-09-16 13:30:00,23.52,23.52,23.5,23.5,42400.0,17.8017,17.8017,17.7865,17.7865,42400.0
2005-09-16 13:35:00,23.5,23.5,23.46,23.46,93800.0,17.7865,17.7865,17.7563,17.7563,93800.0
2005-09-16 13:40:00,23.46,23.51,23.45,23.5,107200.0,17.7563,17.7941,17.7487,17.7865,107200.0
2005-09-16 13:45:00,23.5,23.5,23.48,23.5,119200.0,17.7865,17.7865,17.7714,17.7865,119200.0
2005-09-16 13:50:00,23.5,23.5,23.47,23.49,71200.0,17.7865,17.7865,17.7638,17.779,71200.0
2005-09-16 13:55:00,23.48,23.49,23.47,23.49,26800.0,17.7714,17.779,17.7638,17.779,26800.0
2005-09-16 14:00:00,23.49,23.5,23.48,23.5,51200.0,17.779,17.7865,17.7714,17.7865,51200.0
2005-09-16 14:05:00,23.49,23.5,23.48,23.49,26000.0,17.779,17.7865,17.7714,17.779,26000.0
2005-09-16 14:10:00,23.49,23.5,23.49,23.5,42600.0,17.779,17.7865,17.779,17.7865,42600.0
2005-09-16 14:15:00,23.5,23.5,23.5,23.5,44000.0,17.7865,17.7865,17.7865,17.7865,44000.0
2005-09-16 14:20:00,23.5,23.5,23.5,23.5,50200.0,17.7865,17.7865,17.7865,17.7865,50200.0
2005-09-16 14:25:00,23.5,23.5,23.5,23.5,50800.0,17.7865,17.7865,17.7865,17.7865,50800.0
2005-09-16 14:30:00,23.5,23.5,23.5,23.5,55000.0,17.7865,17.7865,17.7865,17.7865,55000.0
2005-09-16 14:35:00,23.5,23.51,23.5,23.5,59000.0,17.7865,17.7941,17.7865,17.7865,59000.0
2005-09-16 14:40:00,23.5,23.5,23.49,23.5,87200.0,17.7865,17.7865,17.779,17.7865,87200.0
2005-09-16 14:45:00,23.5,23.5,23.5,23.5,52000.0,17.7865,17.7865,17.7865,17.7865,52000.0
2005-09-16 14:50:00,23.5,23.5,23.5,23.5,60200.0,17.7865,17.7865,17.7865,17.7865,60200.0
2005-09-16 14:55:00,23.5,23.5,23.5,23.5,76000.0,17.7865,17.7865,17.7865,17.7865,76000.0
2005-09-16 15:00:00,23.5,23.53,23.5,23.52,80600.0,17.7865,17.8092,17.7865,17.8017,80600.0
2005-09-16 15:05:00,23.53,23.53,23.52,23.52,18800.0,17.8092,17.8092,17.8017,17.8017,18800.0
2005-09-16 15:10:00,23.53,23.54,23.52,23.53,53800.0,17.8092,17.8168,17.8017,17.8092,53800.0
2005-09-16 15:15:00,23.53,23.55,23.5,23.54,140200.0,17.8092,17.8244,17.7865,17.8168,140200.0
2005-09-16 15:20:00,23.54,23.55,23.53,23.53,91000.0,17.8168,17.8244,17.8092,17.8092,91000.0
2005-09-16 15:25:00,23.53,23.54,23.53,23.54,269200.0,17.8092,17.8168,17.8092,17.8168,269200.0
2005-09-16 15:30:00,23.54,23.56,23.53,23.56,64400.0,17.8168,17.8319,17.8092,17.8319,64400.0
2005-09-16 15:35:00,23.56,23.61,23.55,23.57,143400.0,17.8319,17.8698,17.8244,17.8395,143400.0
2005-09-16 15:40:00,23.58,23.62,23.58,23.62,172800.0,17.8471,17.8774,17.8471,17.8774,172800.0
2005-09-16 15:45:00,23.62,23.62,23.59,23.6,149200.0,17.8774,17.8774,17.8547,17.8622,149200.0
2005-09-16 15:50:00,23.6,23.61,23.58,23.59,409400.0,17.8622,17.8698,17.8471,17.8547,409400.0
2005-09-16 15:55:00,23.58,23.59,23.49,23.49,521800.0,17.8471,17.8547,17.779,17.779,521800.0
2005-09-19 09:30:00,23.5,23.62,23.45,23.45,337400.0,17.7865,17.8774,17.7487,17.7487,337400.0
2005-09-19 09:35:00,23.47,23.54,23.39,23.41,144400.0,17.7638,17.8168,17.7033,17.7184,144400.0
2005-09-19 09:40:00,23.41,23.47,23.4,23.42,59800.0,17.7184,17.7638,17.7108,17.726,59800.0
2005-09-19 09:45:00,23.42,23.42,23.39,23.41,86800.0,17.726,17.726,17.7033,17.7184,86800.0
2005-09-19 09:50:00,23.41,23.41,23.35,23.36,89800.0,17.7184,17.7184,17.673,17.6806,89800.0
2005-09-19 09:55:00,23.38,23.39,23.34,23.38,68800.0,17.6957,17.7033,17.6654,17.6957,68800.0
2005-09-19 10:00:00,23.37,23.38,23.35,23.35,51600.0,17.6881,17.6957,17.673,17.673,51600.0
2005-09-19 10:05:00,23.36,23.37,23.33,23.33,79400.0,17.6806,17.6881,17.6579,17.6579,79400.0
2005-09-19 10:10:00,23.33,23.37,23.33,23.35,64800.0,17.6579,17.6881,17.6579,17.673,64800.0
2005-09-19 10:15:00,23.35,23.35,23.28,23.28,65000.0,17.673,17.673,17.62,17.62,65000.0
2005-09-19 10:20:00,23.28,23.29,23.26,23.28,41600.0,17.62,17.6276,17.6049,17.62,41600.0
2005-09-19 10:25:00,23.28,23.3,23.28,23.29,47400.0,17.62,17.6352,17.62,17.6276,47400.0
2005-09-19 10:30:00,23.29,23.31,23.25,23.28,93800.0,17.6276,17.6427,17.5973,17.62,93800.0
2005-09-19 10:35:00,23.28,23.34,23.28,23.33,61200.0,17.62,17.6654,17.62,17.6579,61200.0
2005-09-19 10:40:00,23.34,23.4,23.33,23.39,89400.0,17.6654,17.7108,17.6579,17.7033,89400.0
2005-09-19 10:45:00,23.4,23.41,23.34,23.36,47200.0,17.7108,17.7184,17.6654,17.6806,47200.0
2005-09-19 10:50:00,23.36,23.41,23.36,23.41,60600.0,17.6806,17.7184,17.6806,17.7184,60600.0
2005-09-19 10:55:00,23.4,23.4,23.31,23.32,49600.0,17.7108,17.7108,17.6427,17.6503,49600.0
2005-09-19 11:00:00,23.32,23.35,23.31,23.34,51400.0,17.6503,17.673,17.6427,17.6654,51400.0
2005-09-19 11:05:00,23.33,23.33,23.3,23.3,53000.0,17.6579,17.6579,17.6352,17.6352,53000.0
2005-09-19 11:10:00,23.3,23.31,23.29,23.3,26800.0,17.6352,17.6427,17.6276,17.6352,26800.0
2005-09-19 11:15:00,23.3,23.33,23.28,23.28,34400.0,17.6352,17.6579,17.62,17.62,34400.0
2005-09-19 11:20:00,23.29,23.34,23.28,23.33,27400.0,17.6276,17.6654,17.62,17.6579,27400.0
2005-09-19 11:25:00,23.33,23.33,23.3,23.32,47800.0,17.6579,17.6579,17.6352,17.6503,47800.0
2005-09-19 11:30:00,23.31,23.34,23.3,23.34,45200.0,17.6427,17.6654,17.6352,17.6654,45200.0
2005-09-19 11:35:00,23.33,23.33,23.28,23.3,71600.0,17.6579,17.6579,17.62,17.6352,71600.0
2005-09-19 11:40:00,23.3,23.3,23.28,23.28,36000.0,17.6352,17.6352,17.62,17.62,36000.0
2005-09-19 11:45:00,23.28,23.29,23.28,23.28,30400.0,17.62,17.6276,17.62,17.62,30400.0
2005-09-19 11:50:00,23.28,23.28,23.25,23.27,23000.0,17.62,17.62,17.5973,17.6125,23000.0
2005-09-19 11:55:00,23.27,23.27,23.25,23.25,41400.0,17.6125,17.6125,17.5973,17.5973,41400.0
2005-09-19 12:00:00,23.25,23.26,23.18,23.18,190800.0,17.5973,17.6049,17.5443,17.5443,190800.0
2005-09-19 12:05:00,23.18,23.21,23.18,23.21,74000.0,17.5443,17.567,17.5443,17.567,74000.0
2005-09-19 12:10:00,23.21,23.24,23.21,23.22,58200.0,17.567,17.5897,17.567,17.5746,58200.0
2005-09-19 12:15:00,23.22,23.24,23.22,23.23,32800.0,17.5746,17.5897,17.5746,17.5822,32800.0
2005-09-19 12:20:00,23.23,23.23,23.21,23.21,57600.0,17.5822,17.5822,17.567,17.567,57600.0
2005-09-19 12:25:00,23.22,23.22,23.18,23.18,83600.0,17.5746,17.5746,17.5443,17.5443,83600.0
2005-09-19 12:30:00,23.18,23.25,23.18,23.22,117400.0,17.5443,17.5973,17.5443,17.5746,117400.0
2005-09-19 12:35:00,23.22,23.25,23.21,23.25,84800.0,17.5746,17.5973,17.567,17.5973,84800.0
2005-09-19 12:40:00,23.25,23.27,23.25,23.25,25800.0,17.5973,17.6125,17.5973,17.5973,25800.0
2005-09-19 12:45:00,23.25,23.31,23.25,23.29,98800.0,17.5973,17.6427,17.5973,17.6276,98800.0
2005-09-19 12:50:00,23.28,23.29,23.27,23.27,14400.0,17.62,17.6276,17.6125,17.6125,14400.0
2005-09-19 12:55:00,23.28,23.28,23.27,23.28,37400.0,17.62,17.62,17.6125,17.62,37400.0
2005-09-19 13:00:00,23.28,23.28,23.27,23.27,43800.0,17.62,17.62,17.6125,17.6125,43800.0
2005-09-19 13:05:00,23.27,23.28,23.25,23.27,59000.0,17.6125,17.62,17.5973,17.6125,59000.0
2005-09-19 13:10:00,23.27,23.3,23.27,23.27,40400.0,17.6125,17.6352,17.6125,17.6125,40400.0
2005-09-19 13:15:00,23.27,23.28,23.26,23.28,30400.0,17.6125,17.62,17.6049,17.62,30400.0
2005-09-19 13:20:00,23.28,23.32,23.28,23.3,58400.0,17.62,17.6503,17.62,17.6352,58400.0
2005-09-19 13:25:00,23.3,23.31,23.3,23.31,17800.0,17.6352,17.6427,17.6352,17.6427,17800.0
2005-09-19 13:30:00,23.31,23.34,23.3,23.33,55000.0,17.6427,17.6654,17.6352,17.6579,55000.0
2005-09-19 13:35:00,23.33,23.35,23.32,23.35,35000.0,17.6579,17.673,17.6503,17.673,35000.0
2005-09-19 13:40:00,23.34,23.39,23.34,23.38,68400.0,17.6654,17.7033,17.6654,17.6957,68400.0
2005-09-19 13:45:00,23.38,23.44,23.38,23.39,139000.0,17.6957,17.7411,17.6957,17.7033,139000.0
2005-09-19 13:50:00,23.39,23.41,23.38,23.41,26000.0,17.7033,17.7184,17.6957,17.7184,26000.0
2005-09-19 13:55:00,23.4,23.41,23.4,23.41,58800.0,17.7108,17.7184,17.7108,17.7184,58800.0
2005-09-19 14:00:00,23.4,23.41,23.36,23.36,105200.0,17.7108,17.7184,17.6806,17.6806,105200.0
2005-09-19 14:05:00,23.36,23.36,23.34,23.36,51000.0,17.6806,17.6806,17.6654,17.6806,51000.0
2005-09-19 14:10:00,23.35,23.36,23.33,23.36,54400.0,17.673,17.6806,17.6579,17.6806,54400.0
2005-09-19 14:15:00,23.36,23.38,23.35,23.37,21000.0,17.6806,17.6957,17.673,17.6881,21000.0
2005-09-19 14:20:00,23.37,23.38,23.35,23.36,49000.0,17.6881,17.6957,17.673,17.6806,49000.0
2005-09-19 14:25:00,23.35,23.36,23.35,23.36,27200.0,17.673,17.6806,17.673,17.6806,27200.0
2005-09-19 14:30:00,23.36,23.36,23.36,23.36,28800.0,17.6806,17.6806,17.6806,17.6806,28800.0
2005-09-19 14:35:00,23.36,23.36,23.36,23.36,29800.0,17.6806,17.6806,17.6806,17.6806,29800.0
2005-09-19 14:40:00,23.36,23.36,23.35,23.35,40200.0,17.6806,17.6806,17.673,17.673,40200.0
2005-09-19 14:45:00,23.35,23.38,23.33,23.34,48000.0,17.673,17.6957,17.6579,17.6654,48000.0
2005-09-19 14:50:00,23.35,23.35,23.32,23.33,18000.0,17.673,17.673,17.6503,17.6579,18000.0
2005-09-19 14:55:00,23.33,23.34,23.32,23.32,40400.0,17.6579,17.6654,17.6503,17.6503,40400.0
2005-09-19 15:00:00,23.32,23.34,23.32,23.32,38800.0,17.6503,17.6654,17.6503,17.6503,38800.0
2005-09-19 15:05:00,23.33,23.33,23.28,23.28,80200.0,17.6579,17.6579,17.62,17.62,80200.0
2005-09-19 15:10:00,23.28,23.29,23.23,23.24,108400.0,17.62,17.6276,17.5822,17.5897,108400.0
2005-09-19 15:15:00,23.23,23.23,23.21,23.21,60200.0,17.5822,17.5822,17.567,17.567,60200.0
2005-09-19 15:20:00,23.22,23.25,23.21,23.23,54600.0,17.5746,17.5973,17.567,17.5822,54600.0
2005-09-19 15:25:00,23.23,23.24,23.21,23.21,51800.0,17.5822,17.5897,17.567,17.567,51800.0
2005-09-19 15:30:00,23.21,23.23,23.2,23.23,66200.0,17.567,17.5822,17.5595,17.5822,66200.0
2005-09-19 15:35:00,23.23,23.23,23.22,23.22,39600.0,17.5822,17.5822,17.5746,17.5746,39600.0
2005-09-19 15:40:00,23.22,23.27,23.22,23.25,84800.0,17.5746,17.6125,17.5746,17.5973,84800.0
2005-09-19 15:45:00,23.25,23.28,23.24,23.27,59800.0,17.5973,17.62,17.5897,17.6125,59800.0
2005-09-19 15:50:00,23.27,23.28,23.25,23.26,105400.0,17.6125,17.62,17.5973,17.6049,105400.0
2005-09-19 15:55:00,23.26,23.29,23.25,23.26,127800.0,17.6049,17.6276,17.5973,17.6049,127800.0
2005-09-20 09:30:00,23.25,23.4,23.18,23.26,242000.0,17.5973,17.7108,17.5443,17.6049,242000.0
2005-09-20 09:35:00,23.27,23.28,23.26,23.28,43400.0,17.6125,17.62,17.6049,17.62,43400.0
2005-09-20 09:40:00,23.28,23.28,23.26,23.27,36600.0,17.62,17.62,17.6049,17.6125,36600.0
2005-09-20 09:45:00,23.27,23.35,23.27,23.35,44000.0,17.6125,17.673,17.6125,17.673,44000.0
2005-09-20 09:50:00,23.33,23.34,23.28,23.29,27400.0,17.6579,17.6654,17.62,17.6276,27400.0
2005-09-20 09:55:00,23.29,23.31,23.29,23.29,25600.0,17.6276,17.6427,17.6276,17.6276,25600.0
2005-09-20 10:00:00,23.29,23.33,23.29,23.32,255600.0,17.6276,17.6579,17.6276,17.6503,255600.0
2005-09-20 10:05:00,23.32,23.34,23.32,23.33,30600.0,17.6503,17.6654,17.6503,17.6579,30600.0
2005-09-20 10:10:00,23.33,23.45,23.31,23.45,141200.0,17.6579,17.7487,17.6427,17.7487,141200.0
2005-09-20 10:15:00,23.45,23.55,23.45,23.5,111000.0,17.7487,17.8244,17.7487,17.7865,111000.0
2005-09-20 10:20:00,23.51,23.51,23.43,23.49,85400.0,17.7941,17.7941,17.7336,17.779,85400.0
2005-09-20 10:25:00,23.49,23.52,23.48,23.48,75600.0,17.779,17.8017,17.7714,17.7714,75600.0
2005-09-20 10:30:00,23.48,23.48,23.43,23.43,35200.0,17.7714,17.7714,17.7336,17.7336,35200.0
2005-09-20 10:35:00,23.43,23.46,23.43,23.46,53200.0,17.7336,17.7563,17.7336,17.7563,53200.0
2005-09-20 10:40:00,23.46,23.5,23.44,23.45,67000.0,17.7563,17.7865,17.7411,17.7487,67000.0
2005-09-20 10:45:00,23.45,23.48,23.43,23.46,48800.0,17.7487,17.7714,17.7336,17.7563,48800.0
2005-09-20 10:50:00,23.48,23.48,23.45,23.47,65600.0,17.7714,17.7714,17.7487,17.7638,65600.0
2005-09-20 10:55:00,23.46,23.47,23.43,23.46,29800.0,17.7563,17.7638,17.7336,17.7563,29800.0
2005-09-20 11:00:00,23.46,23.46,23.41,23.41,25400.0,17.7563,17.7563,17.7184,17.7184,25400.0
2005-09-20 11:05:00,23.41,23.44,23.41,23.42,111600.0,17.7184,17.7411,17.7184,17.726,111600.0
2005-09-20 11:10:00,23.43,23.43,23.41,23.42,37000.0,17.7336,17.7336,17.7184,17.726,37000.0
2005-09-20 11:15:00,23.42,23.42,23.41,23.41,11200.0,17.726,17.726,17.7184,17.7184,11200.0
2005-09-20 11:20:00,23.41,23.41,23.41,23.41,21600.0,17.7184,17.7184,17.7184,17.7184,21600.0
2005-09-20 11:25:00,23.41,23.43,23.4,23.43,50400.0,17.7184,17.7336,17.7108,17.7336,50400.0
2005-09-20 11:30:00,23.43,23.45,23.43,23.44,37200.0,17.7336,17.7487,17.7336,17.7411,37200.0
2005-09-20 11:35:00,23.44,23.46,23.43,23.43,35800.0,17.7411,17.7563,17.7336,17.7336,35800.0
2005-09-20 11:40:00,23.43,23.46,23.42,23.43,28000.0,17.7336,17.7563,17.726,17.7336,28000.0
2005-09-20 11:45:00,23.43,23.45,23.43,23.43,49400.0,17.7336,17.7487,17.7336,17.7336,49400.0
2005-09-20 11:50:00,23.43,23.46,23.43,23.45,37800.0,17.7336,17.7563,17.7336,17.7487,37800.0
2005-09-20 11:55:00,23.46,23.47,23.45,23.46,62000.0,17.7563,17.7638,17.7487,17.7563,62000.0
2005-09-20 12:00:00,23.46,23.46,23.44,23.45,45000.0,17.7563,17.7563,17.7411,17.7487,45000.0
2005-09-20 12:05:00,23.45,23.45,23.43,23.43,6400.0,17.7487,17.7487,17.7336,17.7336,6400.0
2005-09-20 12:10:00,23.43,23.44,23.43,23.43,60600.0,17.7336,17.7411,17.7336,17.7336,60600.0
2005-09-20 12:15:00,23.43,23.43,23.43,23.43,13000.0,17.7336,17.7336,17.7336,17.7336,13000.0
2005-09-20 12:20:00,23.43,23.44,23.41,23.41,62600.0,17.7336,17.7411,17.7184,17.7184,62600.0
2005-09-20 12:25:00,23.41,23.44,23.41,23.43,71600.0,17.7184,17.7411,17.7184,17.7336,71600.0
2005-09-20 12:30:00,23.43,23.46,23.43,23.45,46200.0,17.7336,17.7563,17.7336,17.7487,46200.0
2005-09-20 12:35:00,23.45,23.45,23.44,23.45,44400.0,17.7487,17.7487,17.7411,17.7487,44400.0
2005-09-20 12:40:00,23.45,23.46,23.44,23.45,25400.0,17.7487,17.7563,17.7411,17.7487,25400.0
2005-09-20 12:45:00,23.45,23.45,23.43,23.43,16800.0,17.7487,17.7487,17.7336,17.7336,16800.0
2005-09-20 12:50:00,23.43,23.46,23.43,23.45,44000.0,17.7336,17.7563,17.7336,17.7487,44000.0
2005-09-20 12:55:00,23.46,23.46,23.44,23.45,108600.0,17.7563,17.7563,17.7411,17.7487,108600.0
2005-09-20 13:00:00,23.44,23.44,23.43,23.43,78000.0,17.7411,17.7411,17.7336,17.7336,78000.0
2005-09-20 13:05:00,23.44,23.44,23.43,23.43,15200.0,17.7411,17.7411,17.7336,17.7336,15200.0
2005-09-20 13:10:00,23.43,23.43,23.43,23.43,22000.0,17.7336,17.7336,17.7336,17.7336,22000.0
2005-09-20 13:15:00,23.43,23.43,23.42,23.43,27800.0,17.7336,17.7336,17.726,17.7336,27800.0
2005-09-20 13:20:00,23.43,23.43,23.42,23.43,26800.0,17.7336,17.7336,17.726,17.7336,26800.0
2005-09-20 13:25:00,23.42,23.43,23.41,23.41,17800.0,17.726,17.7336,17.7184,17.7184,17800.0
2005-09-20 13:30:00,23.41,23.42,23.41,23.42,18000.0,17.7184,17.726,17.7184,17.726,18000.0
2005-09-20 13:35:00,23.42,23.45,23.42,23.43,25800.0,17.726,17.7487,17.726,17.7336,25800.0
2005-09-20 13:40:00,23.43,23.44,23.42,23.42,25400.0,17.7336,17.7411,17.726,17.726,25400.0
2005-09-20 13:45:00,23.42,23.43,23.4,23.43,24800.0,17.726,17.7336,17.7108,17.7336,24800.0
2005-09-20 13:50:00,23.43,23.43,23.43,23.43,28800.0,17.7336,17.7336,17.7336,17.7336,28800.0
2005-09-20 13:55:00,23.43,23.44,23.42,23.43,27000.0,17.7336,17.7411,17.726,17.7336,27000.0
2005-09-20 14:00:00,23.43,23.46,23.42,23.43,180600.0,17.7336,17.7563,17.726,17.7336,180600.0
2005-09-20 14:05:00,23.44,23.44,23.43,23.43,19400.0,17.7411,17.7411,17.7336,17.7336,19400.0
2005-09-20 14:10:00,23.43,23.46,23.43,23.45,20000.0,17.7336,17.7563,17.7336,17.7487,20000.0
2005-09-20 14:15:00,23.45,23.46,23.4,23.44,96200.0,17.7487,17.7563,17.7108,17.7411,96200.0
2005-09-20 14:20:00,23.43,23.46,23.39,23.44,167800.0,17.7336,17.7563,17.7033,17.7411,167800.0
2005-09-20 14:25:00,23.44,23.44,23.37,23.4,105200.0,17.7411,17.7411,17.6881,17.7108,105200.0
2005-09-20 14:30:00,23.39,23.43,23.39,23.43,56600.0,17.7033,17.7336,17.7033,17.7336,56600.0
2005-09-20 14:35:00,23.43,23.45,23.39,23.39,56600.0,17.7336,17.7487,17.7033,17.7033,56600.0
2005-09-20 14:40:00,23.4,23.4,23.3,23.32,113000.0,17.7108,17.7108,17.6352,17.6503,113000.0
2005-09-20 14:45:00,23.32,23.33,23.16,23.17,178600.0,17.6503,17.6579,17.5292,17.5368,178600.0
2005-09-20 14:50:00,23.18,23.24,23.14,23.16,283800.0,17.5443,17.5897,17.5141,17.5292,283800.0
2005-09-20 14:55:00,23.15,23.16,23.1,23.12,122800.0,17.5216,17.5292,17.4838,17.4989,122800.0
2005-09-20 15:00:00,23.11,23.14,23.03,23.04,121800.0,17.4914,17.5141,17.4308,17.4384,121800.0
2005-09-20 15:05:00,23.04,23.1,23.0,23.04,195400.0,17.4384,17.4838,17.4081,17.4384,195400.0
2005-09-20 15:10:00,23.04,23.42,23.03,23.08,209800.0,17.4384,17.726,17.4308,17.4687,209800.0
2005-09-20 15:15:00,23.08,23.11,23.03,23.11,126600.0,17.4687,17.4914,17.4308,17.4914,126600.0
2005-09-20 15:20:00,23.11,23.12,23.07,23.1,59400.0,17.4914,17.4989,17.4611,17.4838,59400.0
2005-09-20 15:25:00,23.1,23.16,23.09,23.16,178000.0,17.4838,17.5292,17.4762,17.5292,178000.0
2005-09-20 15:30:00,23.16,23.16,23.1,23.11,109400.0,17.5292,17.5292,17.4838,17.4914,109400.0
2005-09-20 15:35:00,23.11,23.13,23.1,23.13,155600.0,17.4914,17.5065,17.4838,17.5065,155600.0
2005-09-20 15:40:00,23.13,23.18,23.1,23.14,146600.0,17.5065,17.5443,17.4838,17.5141,146600.0
2005-09-20 15:45:00,23.14,23.14,23.1,23.11,167000.0,17.5141,17.5141,17.4838,17.4914,167000.0
2005-09-20 15:50:00,23.11,23.13,23.08,23.1,232200.0,17.4914,17.5065,17.4687,17.4838,232200.0
2005-09-20 15:55:00,23.1,23.14,23.07,23.07,317000.0,17.4838,17.5141,17.4611,17.4611,317000.0
2005-09-21 09:30:00,23.29,23.29,23.16,23.23,314000.0,17.6276,17.6276,17.5292,17.5822,314000.0
2005-09-21 09:35:00,23.24,23.27,23.21,23.23,336200.0,17.5897,17.6125,17.567,17.5822,336200.0
2005-09-21 09:40:00,23.23,23.28,23.19,23.19,263400.0,17.5822,17.62,17.5519,17.5519,263400.0
2005-09-21 09:45:00,23.19,23.2,23.1,23.1,92200.0,17.5519,17.5595,17.4838,17.4838,92200.0
2005-09-21 09:50:00,23.1,23.17,23.06,23.11,196200.0,17.4838,17.5368,17.4535,17.4914,196200.0
2005-09-21 09:55:00,23.13,23.15,23.09,23.15,141200.0,17.5065,17.5216,17.4762,17.5216,141200.0
2005-09-21 10:00:00,23.15,23.26,23.15,23.25,145800.0,17.5216,17.6049,17.5216,17.5973,145800.0
2005-09-21 10:05:00,23.25,23.26,23.16,23.23,132200.0,17.5973,17.6049,17.5292,17.5822,132200.0
2005-09-21 10:10:00,23.22,23.22,23.12,23.14,85600.0,17.5746,17.5746,17.4989,17.5141,85600.0
2005-09-21 10:15:00,23.13,23.21,23.13,23.18,102400.0,17.5065,17.567,17.5065,17.5443,102400.0
2005-09-21 10:20:00,23.18,23.19,23.15,23.17,56000.0,17.5443,17.5519,17.5216,17.5368,56000.0
2005-09-21 10:25:00,23.16,23.19,23.16,23.18,115600.0,17.5292,17.5519,17.5292,17.5443,115600.0
2005-09-21 10:30:00,23.18,23.3,23.17,23.28,214800.0,17.5443,17.6352,17.5368,17.62,214800.0
2005-09-21 10:35:00,23.28,23.29,23.18,23.18,115200.0,17.62,17.6276,17.5443,17.5443,115200.0
2005-09-21 10:40:00,23.18,23.23,23.18,23.18,123400.0,17.5443,17.5822,17.5443,17.5443,123400.0
2005-09-21 10:45:00,23.18,23.2,23.15,23.15,51200.0,17.5443,17.5595,17.5216,17.5216,51200.0
2005-09-21 10:50:00,23.16,23.23,23.14,23.2,60600.0,17.5292,17.5822,17.5141,17.5595,60600.0
2005-09-21 10:55:00,23.21,23.29,23.2,23.22,89000.0,17.567,17.6276,17.5595,17.5746,89000.0
2005-09-21 11:00:00,23.21,23.22,23.15,23.16,161200.0,17.567,17.5746,17.5216,17.5292,161200.0
2005-09-21 11:05:00,23.16,23.23,23.15,23.18,121200.0,17.5292,17.5822,17.5216,17.5443,121200.0
2005-09-21 11:10:00,23.18,23.22,23.15,23.18,97200.0,17.5443,17.5746,17.5216,17.5443,97200.0
2005-09-21 11:15:00,23.18,23.25,23.17,23.22,98200.0,17.5443,17.5973,17.5368,17.5746,98200.0
2005-09-21 11:20:00,23.22,23.22,23.18,23.2,113200.0,17.5746,17.5746,17.5443,17.5595,113200.0
2005-09-21 11:25:00,23.2,23.2,23.19,23.2,39800.0,17.5595,17.5595,17.5519,17.5595,39800.0
2005-09-21 11:30:00,23.19,23.21,23.19,23.21,60600.0,17.5519,17.567,17.5519,17.567,60600.0
2005-09-21 11:35:00,23.21,23.25,23.21,23.23,67800.0,17.567,17.5973,17.567,17.5822,67800.0
2005-09-21 11:40:00,23.24,23.27,23.23,23.23,48600.0,17.5897,17.6125,17.5822,17.5822,48600.0
2005-09-21 11:45:00,23.23,23.23,23.21,23.21,42000.0,17.5822,17.5822,17.567,17.567,42000.0
2005-09-21 11:50:00,23.21,23.25,23.2,23.25,65400.0,17.567,17.5973,17.5595,17.5973,65400.0
2005-09-21 11:55:00,23.25,23.25,23.23,23.23,35400.0,17.5973,17.5973,17.5822,17.5822,35400.0
2005-09-21 12:00:00,23.23,23.24,23.2,23.21,70200.0,17.5822,17.5897,17.5595,17.567,70200.0
2005-09-21 12:05:00,23.22,23.26,23.22,23.25,32000.0,17.5746,17.6049,17.5746,17.5973,32000.0
2005-09-21 12:10:00,23.25,23.25,23.23,23.23,34000.0,17.5973,17.5973,17.5822,17.5822,34000.0
2005-09-21 12:15:00,23.23,23.28,23.23,23.28,91600.0,17.5822,17.62,17.5822,17.62,91600.0
2005-09-21 12:20:00,23.28,23.28,23.27,23.28,35200.0,17.62,17.62,17.6125,17.62,35200.0
2005-09-21 12:25:00,23.28,23.28,23.27,23.28,23200.0,17.62,17.62,17.6125,17.62,23200.0
2005-09-21 12:30:00,23.28,23.29,23.27,23.29,29200.0,17.62,17.6276,17.6125,17.6276,29200.0
2005-09-21 12:35:00,23.28,23.28,23.27,23.28,29000.0,17.62,17.62,17.6125,17.62,29000.0
2005-09-21 12:40:00,23.28,23.29,23.27,23.28,60600.0,17.62,17.6276,17.6125,17.62,60600.0
2005-09-21 12:45:00,23.28,23.33,23.28,23.33,54200.0,17.62,17.6579,17.62,17.6579,54200.0
2005-09-21 12:50:00,23.32,23.45,23.32,23.45,174000.0,17.6503,17.7487,17.6503,17.7487,174000.0
2005-09-21 12:55:00,23.45,23.5,23.45,23.48,152800.0,17.7487,17.7865,17.7487,17.7714,152800.0
2005-09-21 13:00:00,23.47,23.54,23.47,23.52,180200.0,17.7638,17.8168,17.7638,17.8017,180200.0
2005-09-21 13:05:00,23.51,23.52,23.48,23.52,124000.0,17.7941,17.8017,17.7714,17.8017,124000.0
2005-09-21 13:10:00,23.52,23.52,23.5,23.5,86000.0,17.8017,17.8017,17.7865,17.7865,86000.0
2005-09-21 13:15:00,23.5,23.5,23.5,23.5,66600.0,17.7865,17.7865,17.7865,17.7865,66600.0
2005-09-21 13:20:00,23.5,23.5,23.42,23.43,126600.0,17.7865,17.7865,17.726,17.7336,126600.0
2005-09-21 13:25:00,23.43,23.43,23.42,23.43,34200.0,17.7336,17.7336,17.726,17.7336,34200.0
2005-09-21 13:30:00,23.42,23.43,23.38,23.38,65200.0,17.726,17.7336,17.6957,17.6957,65200.0
2005-09-21 13:35:00,23.38,23.41,23.33,23.35,177800.0,17.6957,17.7184,17.6579,17.673,177800.0
2005-09-21 13:40:00,23.36,23.39,23.35,23.36,67400.0,17.6806,17.7033,17.673,17.6806,67400.0
2005-09-21 13:45:00,23.36,23.39,23.36,23.38,15800.0,17.6806,17.7033,17.6806,17.6957,15800.0
2005-09-21 13:50:00,23.38,23.38,23.35,23.35,44000.0,17.6957,17.6957,17.673,17.673,44000.0
2005-09-21 13:55:00,23.36,23.4,23.35,23.4,30000.0,17.6806,17.7108,17.673,17.7108,30000.0
2005-09-21 14:00:00,23.4,23.43,23.4,23.41,48000.0,17.7108,17.7336,17.7108,17.7184,48000.0
2005-09-21 14:05:00,23.41,23.44,23.36,23.39,102600.0,17.7184,17.7411,17.6806,17.7033,102600.0
2005-09-21 14:10:00,23.39,23.42,23.39,23.41,122200.0,17.7033,17.726,17.7033,17.7184,122200.0
2005-09-21 14:15:00,23.41,23.43,23.41,23.42,86400.0,17.7184,17.7336,17.7184,17.726,86400.0
2005-09-21 14:20:00,23.42,23.45,23.41,23.44,53600.0,17.726,17.7487,17.7184,17.7411,53600.0
2005-09-21 14:25:00,23.44,23.45,23.41,23.42,43600.0,17.7411,17.7487,17.7184,17.726,43600.0
2005-09-21 14:30:00,23.42,23.43,23.4,23.41,51000.0,17.726,17.7336,17.7108,17.7184,51000.0
2005-09-21 14:35:00,23.41,23.42,23.4,23.41,38000.0,17.7184,17.726,17.7108,17.7184,38000.0
2005-09-21 14:40:00,23.41,23.43,23.41,23.42,76400.0,17.7184,17.7336,17.7184,17.726,76400.0
2005-09-21 14:45:00,23.42,23.43,23.41,23.43,47000.0,17.726,17.7336,17.7184,17.7336,47000.0
2005-09-21 14:50:00,23.43,23.5,23.43,23.49,135000.0,17.7336,17.7865,17.7336,17.779,135000.0
2005-09-21 14:55:00,23.49,23.55,23.48,23.5,129000.0,17.779,17.8244,17.7714,17.7865,129000.0
2005-09-21 15:00:00,23.5,23.5,23.48,23.48,87600.0,17.7865,17.7865,17.7714,17.7714,87600.0
2005-09-21 15:05:00,23.48,23.49,23.46,23.48,88200.0,17.7714,17.779,17.7563,17.7714,88200.0
2005-09-21 15:10:00,23.48,23.49,23.48,23.48,88600.0,17.7714,17.779,17.7714,17.7714,88600.0
2005-09-21 15:15:00,23.48,23.5,23.48,23.49,47600.0,17.7714,17.7865,17.7714,17.779,47600.0
2005-09-21 15:20:00,23.5,23.5,23.47,23.47,124800.0,17.7865,17.7865,17.7638,17.7638,124800.0
2005-09-21 15:25:00,23.47,23.48,23.46,23.47,77400.0,17.7638,17.7714,17.7563,17.7638,77400.0
2005-09-21 15:30:00,23.47,23.47,23.43,23.45,91200.0,17.7638,17.7638,17.7336,17.7487,91200.0
2005-09-21 15:35:00,23.45,23.45,23.4,23.4,96200.0,17.7487,17.7487,17.7108,17.7108,96200.0
2005-09-21 15:40:00,23.39,23.43,23.39,23.43,230200.0,17.7033,17.7336,17.7033,17.7336,230200.0
2005-09-21 15:45:00,23.42,23.43,23.35,23.36,154400.0,17.726,17.7336,17.673,17.6806,154400.0
2005-09-21 15:50:00,23.36,23.37,23.33,23.34,153400.0,17.6806,17.6881,17.6579,17.6654,153400.0
2005-09-21 15:55:00,23.34,23.36,23.33,23.34,199600.0,17.6654,17.6806,17.6579,17.6654,199600.0
2005-09-22 09:30:00,23.5,23.75,23.49,23.7,413600.0,17.7865,17.9758,17.779,17.9379,413600.0
2005-09-22 09:35:00,23.7,23.7,23.5,23.57,172800.0,17.9379,17.9379,17.7865,17.8395,172800.0
2005-09-22 09:40:00,23.57,23.61,23.5,23.57,110400.0,17.8395,17.8698,17.7865,17.8395,110400.0
2005-09-22 09:45:00,23.56,23.61,23.55,23.58,85200.0,17.8319,17.8698,17.8244,17.8471,85200.0
2005-09-22 09:50:00,23.56,23.67,23.56,23.65,112400.0,17.8319,17.9152,17.8319,17.9001,112400.0
2005-09-22 09:55:00,23.66,23.71,23.65,23.71,98000.0,17.9076,17.9455,17.9001,17.9455,98000.0
2005-09-22 10:00:00,23.71,23.76,23.67,23.68,173200.0,17.9455,17.9833,17.9152,17.9228,173200.0
2005-09-22 10:05:00,23.68,23.77,23.68,23.77,119000.0,17.9228,17.9909,17.9228,17.9909,119000.0
2005-09-22 10:10:00,23.77,23.86,23.77,23.86,161200.0,17.9909,18.059,17.9909,18.059,161200.0
2005-09-22 10:15:00,23.86,23.92,23.86,23.89,177600.0,18.059,18.1044,18.059,18.0817,177600.0
2005-09-22 10:20:00,23.89,24.01,23.89,24.0,168000.0,18.0817,18.1725,18.0817,18.165,168000.0
2005-09-22 10:25:00,24.0,24.01,23.9,23.91,186400.0,18.165,18.1725,18.0893,18.0969,186400.0
2005-09-22 10:30:00,23.9,23.96,23.9,23.91,123600.0,18.0893,18.1347,18.0893,18.0969,123600.0
2005-09-22 10:35:00,23.91,23.91,23.86,23.88,96000.0,18.0969,18.0969,18.059,18.0741,96000.0
2005-09-22 10:40:00,23.88,23.88,23.84,23.85,87200.0,18.0741,18.0741,18.0439,18.0514,87200.0
2005-09-22 10:45:00,23.85,23.87,23.84,23.84,48000.0,18.0514,18.0666,18.0439,18.0439,48000.0
2005-09-22 10:50:00,23.84,23.86,23.83,23.84,102600.0,18.0439,18.059,18.0363,18.0439,102600.0
2005-09-22 10:55:00,23.84,23.86,23.82,23.83,107600.0,18.0439,18.059,18.0287,18.0363,107600.0
2005-09-22 11:00:00,23.83,23.91,23.82,23.89,168000.0,18.0363,18.0969,18.0287,18.0817,168000.0
2005-09-22 11:05:00,23.89,23.89,23.83,23.84,85200.0,18.0817,18.0817,18.0363,18.0439,85200.0
2005-09-22 11:10:00,23.84,23.86,23.8,23.82,111600.0,18.0439,18.059,18.0136,18.0287,111600.0
2005-09-22 11:15:00,23.82,23.84,23.77,23.83,91600.0,18.0287,18.0439,17.9909,18.0363,91600.0
2005-09-22 11:20:00,23.83,23.85,23.83,23.84,42400.0,18.0363,18.0514,18.0363,18.0439,42400.0
2005-09-22 11:25:00,23.84,23.84,23.8,23.8,76800.0,18.0439,18.0439,18.0136,18.0136,76800.0
2005-09-22 11:30:00,23.81,23.81,23.75,23.79,88800.0,18.0212,18.0212,17.9758,18.006,88800.0
2005-09-22 11:35:00,23.8,23.8,23.75,23.75,72000.0,18.0136,18.0136,17.9758,17.9758,72000.0
2005-09-22 11:40:00,23.76,23.77,23.74,23.75,89000.0,17.9833,17.9909,17.9682,17.9758,89000.0
2005-09-22 11:45:00,23.76,23.76,23.74,23.76,99800.0,17.9833,17.9833,17.9682,17.9833,99800.0
2005-09-22 11:50:00,23.76,23.77,23.74,23.77,83200.0,17.9833,17.9909,17.9682,17.9909,83200.0
2005-09-22 11:55:00,23.77,23.79,23.76,23.78,96600.0,17.9909,18.006,17.9833,17.9985,96600.0
2005-09-22 12:00:00,23.78,23.79,23.76,23.79,84600.0,17.9985,18.006,17.9833,18.006,84600.0
2005-09-22 12:05:00,23.79,23.79,23.75,23.75,106400.0,18.006,18.006,17.9758,17.9758,106400.0
2005-09-22 12:10:00,23.76,23.79,23.75,23.79,44000.0,17.9833,18.006,17.9758,18.006,44000.0
2005-09-22 12:15:00,23.79,23.81,23.78,23.81,47400.0,18.006,18.0212,17.9985,18.0212,47400.0
2005-09-22 12:20:00,23.81,23.81,23.78,23.79,61600.0,18.0212,18.0212,17.9985,18.006,61600.0
2005-09-22 12:25:00,23.79,23.8,23.78,23.79,53800.0,18.006,18.0136,17.9985,18.006,53800.0
2005-09-22 12:30:00,23.79,23.8,23.78,23.78,87000.0,18.006,18.0136,17.9985,17.9985,87000.0
2005-09-22 12:35:00,23.78,23.8,23.78,23.79,52600.0,17.9985,18.0136,17.9985,18.006,52600.0
2005-09-22 12:40:00,23.79,23.84,23.79,23.83,65800.0,18.006,18.0439,18.006,18.0363,65800.0
2005-09-22 12:45:00,23.84,23.85,23.83,23.84,49000.0,18.0439,18.0514,18.0363,18.0439,49000.0
2005-09-22 12:50:00,23.84,23.84,23.82,23.84,51800.0,18.0439,18.0439,18.0287,18.0439,51800.0
2005-09-22 12:55:00,23.84,23.9,23.83,23.9,77200.0,18.0439,18.0893,18.0363,18.0893,77200.0
2005-09-22 13:00:00,23.89,23.92,23.89,23.9,87400.0,18.0817,18.1044,18.0817,18.0893,87400.0
2005-09-22 13:05:00,23.89,23.93,23.89,23.92,73800.0,18.0817,18.112,18.0817,18.1044,73800.0
2005-09-22 13:10:00,23.92,23.98,23.92,23.97,69000.0,18.1044,18.1498,18.1044,18.1423,69000.0
2005-09-22 13:15:00,23.97,24.04,23.97,24.03,114000.0,18.1423,18.1952,18.1423,18.1877,114000.0
2005-09-22 13:20:00,24.04,24.05,24.0,24.0,80000.0,18.1952,18.2028,18.165,18.165,80000.0
2005-09-22 13:25:00,24.0,24.01,23.91,23.91,67000.0,18.165,18.1725,18.0969,18.0969,67000.0
2005-09-22 13:30:00,23.91,24.0,23.9,24.0,101000.0,18.0969,18.165,18.0893,18.165,101000.0
2005-09-22 13:35:00,24.0,24.06,23.97,24.05,103400.0,18.165,18.2104,18.1423,18.2028,103400.0
2005-09-22 13:40:00,24.05,24.18,24.04,24.13,147200.0,18.2028,18.3012,18.1952,18.2634,147200.0
2005-09-22 13:45:00,24.13,24.16,24.1,24.1,79200.0,18.2634,18.2861,18.2407,18.2407,79200.0
2005-09-22 13:50:00,24.1,24.11,24.08,24.09,75600.0,18.2407,18.2482,18.2255,18.2331,75600.0
2005-09-22 13:55:00,24.09,24.11,24.05,24.07,98400.0,18.2331,18.2482,18.2028,18.218,98400.0
2005-09-22 14:00:00,24.07,24.09,24.07,24.09,87000.0,18.218,18.2331,18.218,18.2331,87000.0
2005-09-22 14:05:00,24.08,24.19,24.08,24.14,167600.0,18.2255,18.3088,18.2255,18.2709,167600.0
2005-09-22 14:10:00,24.13,24.15,24.08,24.09,84600.0,18.2634,18.2785,18.2255,18.2331,84600.0
2005-09-22 14:15:00,24.1,24.11,24.08,24.1,88600.0,18.2407,18.2482,18.2255,18.2407,88600.0
2005-09-22 14:20:00,24.1,24.14,24.09,24.13,52600.0,18.2407,18.2709,18.2331,18.2634,52600.0
2005-09-22 14:25:00,24.13,24.21,24.11,24.17,96000.0,18.2634,18.3239,18.2482,18.2936,96000.0
2005-09-22 14:30:00,24.17,24.17,24.11,24.11,80200.0,18.2936,18.2936,18.2482,18.2482,80200.0
2005-09-22 14:35:00,24.11,24.12,24.08,24.08,82200.0,18.2482,18.2558,18.2255,18.2255,82200.0
2005-09-22 14:40:00,24.08,24.13,24.08,24.1,105800.0,18.2255,18.2634,18.2255,18.2407,105800.0
2005-09-22 14:45:00,24.1,24.13,24.1,24.11,47200.0,18.2407,18.2634,18.2407,18.2482,47200.0
2005-09-22 14:50:00,24.11,24.14,24.08,24.14,61200.0,18.2482,18.2709,18.2255,18.2709,61200.0
2005-09-22 14:55:00,24.14,24.14,24.1,24.1,48600.0,18.2709,18.2709,18.2407,18.2407,48600.0
2005-09-22 15:00:00,24.1,24.13,24.08,24.11,127200.0,18.2407,18.2634,18.2255,18.2482,127200.0
2005-09-22 15:05:00,24.13,24.14,24.07,24.11,130800.0,18.2634,18.2709,18.218,18.2482,130800.0
2005-09-22 15:10:00,24.11,24.13,24.09,24.13,61400.0,18.2482,18.2634,18.2331,18.2634,61400.0
2005-09-22 15:15:00,24.13,24.13,24.11,24.13,65600.0,18.2634,18.2634,18.2482,18.2634,65600.0
2005-09-22 15:20:00,24.12,24.22,24.12,24.22,102000.0,18.2558,18.3315,18.2558,18.3315,102000.0
2005-09-22 15:25:00,24.22,24.24,24.17,24.19,85600.0,18.3315,18.3466,18.2936,18.3088,85600.0
2005-09-22 15:30:00,24.18,24.2,24.16,24.2,68000.0,18.3012,18.3163,18.2861,18.3163,68000.0
2005-09-22 15:35:00,24.2,24.22,24.18,24.21,112800.0,18.3163,18.3315,18.3012,18.3239,112800.0
2005-09-22 15:40:00,24.21,24.21,24.19,24.21,99600.0,18.3239,18.3239,18.3088,18.3239,99600.0
2005-09-22 15:45:00,24.21,24.23,24.18,24.18,148800.0,18.3239,18.3391,18.3012,18.3012,148800.0
2005-09-22 15:50:00,24.18,24.21,24.15,24.17,185000.0,18.3012,18.3239,18.2785,18.2936,185000.0
2005-09-22 15:55:00,24.17,24.18,24.15,24.16,238800.0,18.2936,18.3012,18.2785,18.2861,238800.0
2005-09-23 09:30:00,24.25,24.33,24.24,24.28,383000.0,18.3542,18.4147,18.3466,18.3769,383000.0
2005-09-23 09:35:00,24.29,24.45,24.26,24.43,256400.0,18.3845,18.5056,18.3618,18.4904,256400.0
2005-09-23 09:40:00,24.43,24.46,24.43,24.44,184600.0,18.4904,18.5131,18.4904,18.498,184600.0
2005-09-23 09:45:00,24.46,24.47,24.36,24.39,112800.0,18.5131,18.5207,18.4374,18.4602,112800.0
2005-09-23 09:50:00,24.41,24.41,24.3,24.37,104400.0,18.4753,18.4753,18.392,18.445,104400.0
2005-09-23 09:55:00,24.38,24.38,24.31,24.34,65400.0,18.4526,18.4526,18.3996,18.4223,65400.0
2005-09-23 10:00:00,24.34,24.41,24.3,24.4,72000.0,18.4223,18.4753,18.392,18.4677,72000.0
2005-09-23 10:05:00,24.4,24.4,24.27,24.27,130600.0,18.4677,18.4677,18.3693,18.3693,130600.0
2005-09-23 10:10:00,24.27,24.28,24.22,24.25,174000.0,18.3693,18.3769,18.3315,18.3542,174000.0
2005-09-23 10:15:00,24.25,24.25,24.21,24.21,222800.0,18.3542,18.3542,18.3239,18.3239,222800.0
2005-09-23 10:20:00,24.21,24.25,24.17,24.25,113400.0,18.3239,18.3542,18.2936,18.3542,113400.0
2005-09-23 10:25:00,24.25,24.3,24.22,24.3,93800.0,18.3542,18.392,18.3315,18.392,93800.0
2005-09-23 10:30:00,24.3,24.3,24.24,24.28,69400.0,18.392,18.392,18.3466,18.3769,69400.0
2005-09-23 10:35:00,24.25,24.3,24.25,24.29,115600.0,18.3542,18.392,18.3542,18.3845,115600.0
2005-09-23 10:40:00,24.29,24.3,24.21,24.21,59400.0,18.3845,18.392,18.3239,18.3239,59400.0
2005-09-23 10:45:00,24.2,24.25,24.2,24.24,48200.0,18.3163,18.3542,18.3163,18.3466,48200.0
2005-09-23 10:50:00,24.25,24.29,24.23,24.29,50200.0,18.3542,18.3845,18.3391,18.3845,50200.0
2005-09-23 10:55:00,24.28,24.31,24.25,24.3,45400.0,18.3769,18.3996,18.3542,18.392,45400.0
2005-09-23 11:00:00,24.3,24.31,24.28,24.28,53800.0,18.392,18.3996,18.3769,18.3769,53800.0
2005-09-23 11:05:00,24.29,24.29,24.25,24.25,65800.0,18.3845,18.3845,18.3542,18.3542,65800.0
2005-09-23 11:10:00,24.25,24.27,24.23,24.24,46800.0,18.3542,18.3693,18.3391,18.3466,46800.0
2005-09-23 11:15:00,24.24,24.27,24.23,24.27,53000.0,18.3466,18.3693,18.3391,18.3693,53000.0
2005-09-23 11:20:00,24.27,24.29,24.24,24.27,90800.0,18.3693,18.3845,18.3466,18.3693,90800.0
2005-09-23 11:25:00,24.26,24.3,24.25,24.27,66400.0,18.3618,18.392,18.3542,18.3693,66400.0
2005-09-23 11:30:00,24.28,24.31,24.25,24.29,40600.0,18.3769,18.3996,18.3542,18.3845,40600.0
2005-09-23 11:35:00,24.29,24.3,24.27,24.28,22600.0,18.3845,18.392,18.3693,18.3769,22600.0
2005-09-23 11:40:00,24.28,24.32,24.27,24.32,35600.0,18.3769,18.4072,18.3693,18.4072,35600.0
2005-09-23 11:45:00,24.32,24.32,24.29,24.3,34000.0,18.4072,18.4072,18.3845,18.392,34000.0
2005-09-23 11:50:00,24.31,24.34,24.31,24.33,36200.0,18.3996,18.4223,18.3996,18.4147,36200.0
2005-09-23 11:55:00,24.33,24.35,24.32,24.35,44800.0,18.4147,18.4299,18.4072,18.4299,44800.0
2005-09-23 12:00:00,24.35,24.36,24.34,24.35,24800.0,18.4299,18.4374,18.4223,18.4299,24800.0
2005-09-23 12:05:00,24.34,24.38,24.34,24.35,71000.0,18.4223,18.4526,18.4223,18.4299,71000.0
2005-09-23 12:10:00,24.35,24.35,24.25,24.27,73000.0,18.4299,18.4299,18.3542,18.3693,73000.0
2005-09-23 12:15:00,24.27,24.28,24.25,24.27,40400.0,18.3693,18.3769,18.3542,18.3693,40400.0
2005-09-23 12:20:00,24.27,24.27,24.25,24.27,34600.0,18.3693,18.3693,18.3542,18.3693,34600.0
2005-09-23 12:25:00,24.27,24.27,24.25,24.25,44800.0,18.3693,18.3693,18.3542,18.3542,44800.0
2005-09-23 12:30:00,24.25,24.26,24.25,24.25,21600.0,18.3542,18.3618,18.3542,18.3542,21600.0
2005-09-23 12:35:00,24.25,24.29,24.25,24.26,41200.0,18.3542,18.3845,18.3542,18.3618,41200.0
2005-09-23 12:40:00,24.27,24.33,24.27,24.33,58400.0,18.3693,18.4147,18.3693,18.4147,58400.0
2005-09-23 12:45:00,24.33,24.34,24.32,24.32,28800.0,18.4147,18.4223,18.4072,18.4072,28800.0
2005-09-23 12:50:00,24.32,24.33,24.31,24.33,17000.0,18.4072,18.4147,18.3996,18.4147,17000.0
2005-09-23 12:55:00,24.33,24.34,24.32,24.34,20000.0,18.4147,18.4223,18.4072,18.4223,20000.0
2005-09-23 13:00:00,24.34,24.35,24.31,24.32,21000.0,18.4223,18.4299,18.3996,18.4072,21000.0
2005-09-23 13:05:00,24.32,24.35,24.32,24.35,36600.0,18.4072,18.4299,18.4072,18.4299,36600.0
2005-09-23 13:10:00,24.36,24.38,24.32,24.32,49600.0,18.4374,18.4526,18.4072,18.4072,49600.0
2005-09-23 13:15:00,24.32,24.34,24.3,24.33,21200.0,18.4072,18.4223,18.392,18.4147,21200.0
2005-09-23 13:20:00,24.33,24.33,24.31,24.31,18600.0,18.4147,18.4147,18.3996,18.3996,18600.0
2005-09-23 13:25:00,24.31,24.32,24.26,24.28,45600.0,18.3996,18.4072,18.3618,18.3769,45600.0
2005-09-23 13:30:00,24.29,24.31,24.26,24.31,29200.0,18.3845,18.3996,18.3618,18.3996,29200.0
2005-09-23 13:35:00,24.3,24.34,24.3,24.34,45000.0,18.392,18.4223,18.392,18.4223,45000.0
2005-09-23 13:40:00,24.34,24.39,24.34,24.36,50000.0,18.4223,18.4602,18.4223,18.4374,50000.0
2005-09-23 13:45:00,24.36,24.42,24.35,24.38,47400.0,18.4374,18.4829,18.4299,18.4526,47400.0
2005-09-23 13:50:00,24.38,24.45,24.36,24.43,94200.0,18.4526,18.5056,18.4374,18.4904,94200.0
2005-09-23 13:55:00,24.44,24.48,24.43,24.47,64600.0,18.498,18.5283,18.4904,18.5207,64600.0
2005-09-23 14:00:00,24.47,24.48,24.44,24.44,55800.0,18.5207,18.5283,18.498,18.498,55800.0
2005-09-23 14:05:00,24.44,24.48,24.43,24.48,41200.0,18.498,18.5283,18.4904,18.5283,41200.0
2005-09-23 14:10:00,24.48,24.48,24.42,24.43,38200.0,18.5283,18.5283,18.4829,18.4904,38200.0
2005-09-23 14:15:00,24.43,24.43,24.4,24.41,40200.0,18.4904,18.4904,18.4677,18.4753,40200.0
2005-09-23 14:20:00,24.41,24.41,24.39,24.4,19600.0,18.4753,18.4753,18.4602,18.4677,19600.0
2005-09-23 14:25:00,24.4,24.4,24.37,24.37,49000.0,18.4677,18.4677,18.445,18.445,49000.0
2005-09-23 14:30:00,24.38,24.38,24.36,24.36,24600.0,18.4526,18.4526,18.4374,18.4374,24600.0
2005-09-23 14:35:00,24.36,24.37,24.34,24.35,39600.0,18.4374,18.445,18.4223,18.4299,39600.0
2005-09-23 14:40:00,24.35,24.35,24.31,24.31,49600.0,18.4299,18.4299,18.3996,18.3996,49600.0
2005-09-23 14:45:00,24.32,24.36,24.32,24.34,48800.0,18.4072,18.4374,18.4072,18.4223,48800.0
2005-09-23 14:50:00,24.34,24.36,24.33,24.35,25200.0,18.4223,18.4374,18.4147,18.4299,25200.0
2005-09-23 14:55:00,24.35,24.37,24.35,24.36,27400.0,18.4299,18.445,18.4299,18.4374,27400.0
2005-09-23 15:00:00,24.36,24.36,24.29,24.3,51400.0,18.4374,18.4374,18.3845,18.392,51400.0
2005-09-23 15:05:00,24.3,24.3,24.29,24.3,32000.0,18.392,18.392,18.3845,18.392,32000.0
2005-09-23 15:10:00,24.3,24.31,24.25,24.27,54000.0,18.392,18.3996,18.3542,18.3693,54000.0
2005-09-23 15:15:00,24.27,24.31,24.25,24.31,69600.0,18.3693,18.3996,18.3542,18.3996,69600.0
2005-09-23 15:20:00,24.31,24.31,24.3,24.3,41000.0,18.3996,18.3996,18.392,18.392,41000.0
2005-09-23 15:25:00,24.31,24.31,24.29,24.29,39000.0,18.3996,18.3996,18.3845,18.3845,39000.0
2005-09-23 15:30:00,24.29,24.29,24.25,24.25,79200.0,18.3845,18.3845,18.3542,18.3542,79200.0
2005-09-23 15:35:00,24.25,24.27,24.25,24.27,98200.0,18.3542,18.3693,18.3542,18.3693,98200.0
2005-09-23 15:40:00,24.27,24.28,24.25,24.25,94600.0,18.3693,18.3769,18.3542,18.3542,94600.0
2005-09-23 15:45:00,24.25,24.33,24.25,24.29,98800.0,18.3542,18.4147,18.3542,18.3845,98800.0
2005-09-23 15:50:00,24.28,24.32,24.28,24.3,99200.0,18.3769,18.4072,18.3769,18.392,99200.0
2005-09-23 15:55:00,24.31,24.31,24.26,24.28,139800.0,18.3996,18.3996,18.3618,18.3769,139800.0
2005-09-26 09:30:00,24.5,24.52,24.44,24.48,290600.0,18.5434,18.5585,18.498,18.5283,290600.0
2005-09-26 09:35:00,24.46,24.49,24.4,24.45,127400.0,18.5131,18.5358,18.4677,18.5056,127400.0
2005-09-26 09:40:00,24.45,24.46,24.38,24.45,58600.0,18.5056,18.5131,18.4526,18.5056,58600.0
2005-09-26 09:45:00,24.46,24.48,24.42,24.46,28200.0,18.5131,18.5283,18.4829,18.5131,28200.0
2005-09-26 09:50:00,24.47,24.5,24.44,24.5,47800.0,18.5207,18.5434,18.498,18.5434,47800.0
2005-09-26 09:55:00,24.5,24.5,24.44,24.46,67400.0,18.5434,18.5434,18.498,18.5131,67400.0
2005-09-26 10:00:00,24.45,24.47,24.38,24.43,70600.0,18.5056,18.5207,18.4526,18.4904,70600.0
2005-09-26 10:05:00,24.44,24.51,24.43,24.5,102800.0,18.498,18.551,18.4904,18.5434,102800.0
2005-09-26 10:10:00,24.5,24.5,24.45,24.46,75600.0,18.5434,18.5434,18.5056,18.5131,75600.0
2005-09-26 10:15:00,24.46,24.5,24.45,24.45,48800.0,18.5131,18.5434,18.5056,18.5056,48800.0
2005-09-26 10:20:00,24.45,24.47,24.45,24.47,35400.0,18.5056,18.5207,18.5056,18.5207,35400.0
2005-09-26 10:25:00,24.47,24.5,24.46,24.48,109200.0,18.5207,18.5434,18.5131,18.5283,109200.0
2005-09-26 10:30:00,24.47,24.48,24.41,24.43,39800.0,18.5207,18.5283,18.4753,18.4904,39800.0
2005-09-26 10:35:00,24.43,24.45,24.38,24.39,102600.0,18.4904,18.5056,18.4526,18.4602,102600.0
2005-09-26 10:40:00,24.39,24.47,24.37,24.46,66600.0,18.4602,18.5207,18.445,18.5131,66600.0
2005-09-26 10:45:00,24.46,24.47,24.42,24.43,59600.0,18.5131,18.5207,18.4829,18.4904,59600.0
2005-09-26 10:50:00,24.43,24.5,24.42,24.5,52400.0,18.4904,18.5434,18.4829,18.5434,52400.0
2005-09-26 10:55:00,24.49,24.5,24.49,24.49,19200.0,18.5358,18.5434,18.5358,18.5358,19200.0
2005-09-26 11:00:00,24.49,24.5,24.45,24.47,45400.0,18.5358,18.5434,18.5056,18.5207,45400.0
2005-09-26 11:05:00,24.47,24.47,24.42,24.42,31000.0,18.5207,18.5207,18.4829,18.4829,31000.0
2005-09-26 11:10:00,24.43,24.47,24.4,24.46,94200.0,18.4904,18.5207,18.4677,18.5131,94200.0
2005-09-26 11:15:00,24.47,24.5,24.43,24.5,63400.0,18.5207,18.5434,18.4904,18.5434,63400.0
2005-09-26 11:20:00,24.5,24.51,24.49,24.49,66800.0,18.5434,18.551,18.5358,18.5358,66800.0
2005-09-26 11:25:00,24.49,24.49,24.46,24.48,41800.0,18.5358,18.5358,18.5131,18.5283,41800.0
2005-09-26 11:30:00,24.48,24.49,24.48,24.49,30400.0,18.5283,18.5358,18.5283,18.5358,30400.0
2005-09-26 11:35:00,24.49,24.5,24.48,24.5,51800.0,18.5358,18.5434,18.5283,18.5434,51800.0
2005-09-26 11:40:00,24.5,24.5,24.48,24.5,37000.0,18.5434,18.5434,18.5283,18.5434,37000.0
2005-09-26 11:45:00,24.5,24.5,24.47,24.48,54200.0,18.5434,18.5434,18.5207,18.5283,54200.0
2005-09-26 11:50:00,24.48,24.49,24.47,24.48,24200.0,18.5283,18.5358,18.5207,18.5283,24200.0
2005-09-26 11:55:00,24.48,24.48,24.46,24.47,24400.0,18.5283,18.5283,18.5131,18.5207,24400.0
2005-09-26 12:00:00,24.47,24.48,24.45,24.47,33200.0,18.5207,18.5283,18.5056,18.5207,33200.0
2005-09-26 12:05:00,24.47,24.48,24.47,24.48,27600.0,18.5207,18.5283,18.5207,18.5283,27600.0
2005-09-26 12:10:00,24.48,24.5,24.46,24.47,64200.0,18.5283,18.5434,18.5131,18.5207,64200.0
2005-09-26 12:15:00,24.46,24.47,24.43,24.45,40000.0,18.5131,18.5207,18.4904,18.5056,40000.0
2005-09-26 12:20:00,24.44,24.47,24.41,24.45,95200.0,18.498,18.5207,18.4753,18.5056,95200.0
2005-09-26 12:25:00,24.45,24.47,24.41,24.41,182200.0,18.5056,18.5207,18.4753,18.4753,182200.0
2005-09-26 12:30:00,24.42,24.42,24.39,24.4,59800.0,18.4829,18.4829,18.4602,18.4677,59800.0
2005-09-26 12:35:00,24.4,24.42,24.38,24.38,42800.0,18.4677,18.4829,18.4526,18.4526,42800.0
2005-09-26 12:40:00,24.38,24.39,24.35,24.36,88600.0,18.4526,18.4602,18.4299,18.4374,88600.0
2005-09-26 12:45:00,24.36,24.36,24.33,24.33,62000.0,18.4374,18.4374,18.4147,18.4147,62000.0
2005-09-26 12:50:00,24.33,24.35,24.3,24.35,90800.0,18.4147,18.4299,18.392,18.4299,90800.0
2005-09-26 12:55:00,24.35,24.36,24.35,24.35,29200.0,18.4299,18.4374,18.4299,18.4299,29200.0
2005-09-26 13:00:00,24.36,24.36,24.33,24.33,24200.0,18.4374,18.4374,18.4147,18.4147,24200.0
2005-09-26 13:05:00,24.34,24.34,24.27,24.27,67400.0,18.4223,18.4223,18.3693,18.3693,67400.0
2005-09-26 13:10:00,24.27,24.28,24.25,24.28,74200.0,18.3693,18.3769,18.3542,18.3769,74200.0
2005-09-26 13:15:00,24.27,24.3,24.2,24.22,75800.0,18.3693,18.392,18.3163,18.3315,75800.0
2005-09-26 13:20:00,24.21,24.24,24.13,24.14,92800.0,18.3239,18.3466,18.2634,18.2709,92800.0
2005-09-26 13:25:00,24.15,24.31,24.15,24.27,298600.0,18.2785,18.3996,18.2785,18.3693,298600.0
2005-09-26 13:30:00,24.27,24.27,24.2,24.2,48000.0,18.3693,18.3693,18.3163,18.3163,48000.0
2005-09-26 13:35:00,24.2,24.27,24.18,24.24,93400.0,18.3163,18.3693,18.3012,18.3466,93400.0
2005-09-26 13:40:00,24.24,24.27,24.22,24.26,41000.0,18.3466,18.3693,18.3315,18.3618,41000.0
2005-09-26 13:45:00,24.26,24.27,24.21,24.27,35200.0,18.3618,18.3693,18.3239,18.3693,35200.0
2005-09-26 13:50:00,24.27,24.27,24.23,24.24,29600.0,18.3693,18.3693,18.3391,18.3466,29600.0
2005-09-26 13:55:00,24.24,24.29,24.22,24.26,42800.0,18.3466,18.3845,18.3315,18.3618,42800.0
2005-09-26 14:00:00,24.27,24.34,24.26,24.32,149200.0,18.3693,18.4223,18.3618,18.4072,149200.0
2005-09-26 14:05:00,24.32,24.33,24.31,24.32,20800.0,18.4072,18.4147,18.3996,18.4072,20800.0
2005-09-26 14:10:00,24.32,24.33,24.25,24.26,50200.0,18.4072,18.4147,18.3542,18.3618,50200.0
2005-09-26 14:15:00,24.25,24.26,24.18,24.22,65600.0,18.3542,18.3618,18.3012,18.3315,65600.0
2005-09-26 14:20:00,24.19,24.23,24.18,24.21,41600.0,18.3088,18.3391,18.3012,18.3239,41600.0
2005-09-26 14:25:00,24.2,24.25,24.2,24.23,35000.0,18.3163,18.3542,18.3163,18.3391,35000.0
2005-09-26 14:30:00,24.23,24.25,24.19,24.22,33000.0,18.3391,18.3542,18.3088,18.3315,33000.0
2005-09-26 14:35:00,24.22,24.25,24.18,24.2,31000.0,18.3315,18.3542,18.3012,18.3163,31000.0
2005-09-26 14:40:00,24.2,24.21,24.13,24.15,62400.0,18.3163,18.3239,18.2634,18.2785,62400.0
2005-09-26 14:45:00,24.15,24.18,24.14,24.18,29600.0,18.2785,18.3012,18.2709,18.3012,29600.0
2005-09-26 14:50:00,24.18,24.23,24.18,24.18,66800.0,18.3012,18.3391,18.3012,18.3012,66800.0
2005-09-26 14:55:00,24.18,24.23,24.18,24.23,50600.0,18.3012,18.3391,18.3012,18.3391,50600.0
2005-09-26 15:00:00,24.24,24.24,24.21,24.22,43200.0,18.3466,18.3466,18.3239,18.3315,43200.0
2005-09-26 15:05:00,24.22,24.23,24.2,24.22,49400.0,18.3315,18.3391,18.3163,18.3315,49400.0
2005-09-26 15:10:00,24.22,24.24,24.2,24.22,51000.0,18.3315,18.3466,18.3163,18.3315,51000.0
2005-09-26 15:15:00,24.22,24.28,24.22,24.27,64000.0,18.3315,18.3769,18.3315,18.3693,64000.0
2005-09-26 15:20:00,24.27,24.29,24.25,24.25,44000.0,18.3693,18.3845,18.3542,18.3542,44000.0
2005-09-26 15:25:00,24.25,24.25,24.23,24.23,30800.0,18.3542,18.3542,18.3391,18.3391,30800.0
2005-09-26 15:30:00,24.24,24.29,24.23,24.27,73400.0,18.3466,18.3845,18.3391,18.3693,73400.0
2005-09-26 15:35:00,24.27,24.27,24.25,24.27,80200.0,18.3693,18.3693,18.3542,18.3693,80200.0
2005-09-26 15:40:00,24.27,24.3,24.25,24.3,69800.0,18.3693,18.392,18.3542,18.392,69800.0
2005-09-26 15:45:00,24.3,24.36,24.29,24.31,62000.0,18.392,18.4374,18.3845,18.3996,62000.0
2005-09-26 15:50:00,24.32,24.34,24.3,24.33,64600.0,18.4072,18.4223,18.392,18.4147,64600.0
2005-09-26 15:55:00,24.33,24.34,24.3,24.34,83200.0,18.4147,18.4223,18.392,18.4223,83200.0
2005-09-27 09:30:00,24.49,24.56,24.42,24.55,209000.0,18.5358,18.5888,18.4829,18.5813,209000.0
2005-09-27 09:35:00,24.53,25.0,24.42,24.43,78000.0,18.5661,18.9218,18.4829,18.4904,78000.0
2005-09-27 09:40:00,24.43,24.5,24.43,24.45,107600.0,18.4904,18.5434,18.4904,18.5056,107600.0
2005-09-27 09:45:00,24.46,24.49,24.43,24.45,42000.0,18.5131,18.5358,18.4904,18.5056,42000.0
2005-09-27 09:50:00,24.46,24.49,24.43,24.45,51400.0,18.5131,18.5358,18.4904,18.5056,51400.0
2005-09-27 09:55:00,24.45,24.45,24.42,24.43,29200.0,18.5056,18.5056,18.4829,18.4904,29200.0
2005-09-27 10:00:00,24.44,24.44,24.32,24.32,78200.0,18.498,18.498,18.4072,18.4072,78200.0
2005-09-27 10:05:00,24.32,24.34,24.26,24.27,90600.0,18.4072,18.4223,18.3618,18.3693,90600.0
2005-09-27 10:10:00,24.27,24.28,24.25,24.25,36000.0,18.3693,18.3769,18.3542,18.3542,36000.0
2005-09-27 10:15:00,24.25,24.3,24.25,24.29,49400.0,18.3542,18.392,18.3542,18.3845,49400.0
2005-09-27 10:20:00,24.3,24.3,24.27,24.27,52600.0,18.392,18.392,18.3693,18.3693,52600.0
2005-09-27 10:25:00,24.27,24.27,24.25,24.25,54400.0,18.3693,18.3693,18.3542,18.3542,54400.0
2005-09-27 10:30:00,24.25,24.25,24.25,24.25,61200.0,18.3542,18.3542,18.3542,18.3542,61200.0
2005-09-27 10:35:00,24.25,24.27,24.15,24.17,81400.0,18.3542,18.3693,18.2785,18.2936,81400.0
2005-09-27 10:40:00,24.16,24.2,24.16,24.19,48800.0,18.2861,18.3163,18.2861,18.3088,48800.0
2005-09-27 10:45:00,24.2,24.21,24.18,24.2,36400.0,18.3163,18.3239,18.3012,18.3163,36400.0
2005-09-27 10:50:00,24.2,24.2,24.18,24.2,23000.0,18.3163,18.3163,18.3012,18.3163,23000.0
2005-09-27 10:55:00,24.2,24.24,24.2,24.22,22000.0,18.3163,18.3466,18.3163,18.3315,22000.0
2005-09-27 11:00:00,24.22,24.24,24.22,24.23,23400.0,18.3315,18.3466,18.3315,18.3391,23400.0
2005-09-27 11:05:00,24.24,24.24,24.23,24.24,16000.0,18.3466,18.3466,18.3391,18.3466,16000.0
2005-09-27 11:10:00,24.24,24.24,24.21,24.23,48400.0,18.3466,18.3466,18.3239,18.3391,48400.0
2005-09-27 11:15:00,24.23,24.24,24.2,24.21,48400.0,18.3391,18.3466,18.3163,18.3239,48400.0
2005-09-27 11:20:00,24.21,24.25,24.21,24.24,27200.0,18.3239,18.3542,18.3239,18.3466,27200.0
2005-09-27 11:25:00,24.23,24.26,24.23,24.24,47600.0,18.3391,18.3618,18.3391,18.3466,47600.0
2005-09-27 11:30:00,24.24,24.25,24.21,24.22,36600.0,18.3466,18.3542,18.3239,18.3315,36600.0
2005-09-27 11:35:00,24.22,24.22,24.2,24.2,25800.0,18.3315,18.3315,18.3163,18.3163,25800.0
2005-09-27 11:40:00,24.19,24.26,24.19,24.25,64400.0,18.3088,18.3618,18.3088,18.3542,64400.0
2005-09-27 11:45:00,24.25,24.32,24.25,24.3,51800.0,18.3542,18.4072,18.3542,18.392,51800.0
2005-09-27 11:50:00,24.3,24.31,24.28,24.29,23600.0,18.392,18.3996,18.3769,18.3845,23600.0
2005-09-27 11:55:00,24.29,24.3,24.28,24.29,26600.0,18.3845,18.392,18.3769,18.3845,26600.0
2005-09-27 12:00:00,24.3,24.35,24.29,24.34,49000.0,18.392,18.4299,18.3845,18.4223,49000.0
2005-09-27 12:05:00,24.33,24.34,24.31,24.31,21400.0,18.4147,18.4223,18.3996,18.3996,21400.0
2005-09-27 12:10:00,24.32,24.32,24.28,24.28,30200.0,18.4072,18.4072,18.3769,18.3769,30200.0
2005-09-27 12:15:00,24.28,24.28,24.27,24.28,17000.0,18.3769,18.3769,18.3693,18.3769,17000.0
2005-09-27 12:20:00,24.28,24.28,24.27,24.28,19000.0,18.3769,18.3769,18.3693,18.3769,19000.0
2005-09-27 12:25:00,24.28,24.28,24.27,24.27,15200.0,18.3769,18.3769,18.3693,18.3693,15200.0
2005-09-27 12:30:00,24.27,24.28,24.27,24.28,23200.0,18.3693,18.3769,18.3693,18.3769,23200.0
2005-09-27 12:35:00,24.28,24.31,24.28,24.31,14200.0,18.3769,18.3996,18.3769,18.3996,14200.0
2005-09-27 12:40:00,24.31,24.32,24.31,24.31,31600.0,18.3996,18.4072,18.3996,18.3996,31600.0
2005-09-27 12:45:00,24.31,24.31,24.3,24.3,70400.0,18.3996,18.3996,18.392,18.392,70400.0
2005-09-27 12:50:00,24.3,24.31,24.25,24.25,47600.0,18.392,18.3996,18.3542,18.3542,47600.0
2005-09-27 12:55:00,24.25,24.27,24.25,24.27,16200.0,18.3542,18.3693,18.3542,18.3693,16200.0
2005-09-27 13:00:00,24.26,24.31,24.25,24.27,44800.0,18.3618,18.3996,18.3542,18.3693,44800.0
2005-09-27 13:05:00,24.26,24.27,24.25,24.25,8600.0,18.3618,18.3693,18.3542,18.3542,8600.0
2005-09-27 13:10:00,24.25,24.27,24.25,24.27,20200.0,18.3542,18.3693,18.3542,18.3693,20200.0
2005-09-27 13:15:00,24.27,24.27,24.25,24.26,27600.0,18.3693,18.3693,18.3542,18.3618,27600.0
2005-09-27 13:20:00,24.26,24.27,24.2,24.22,46200.0,18.3618,18.3693,18.3163,18.3315,46200.0
2005-09-27 13:25:00,24.22,24.29,24.22,24.29,19200.0,18.3315,18.3845,18.3315,18.3845,19200.0
2005-09-27 13:30:00,24.3,24.31,24.29,24.29,27400.0,18.392,18.3996,18.3845,18.3845,27400.0
2005-09-27 13:35:00,24.29,24.32,24.29,24.32,26200.0,18.3845,18.4072,18.3845,18.4072,26200.0
2005-09-27 13:40:00,24.32,24.32,24.29,24.32,21200.0,18.4072,18.4072,18.3845,18.4072,21200.0
2005-09-27 13:45:00,24.32,24.32,24.31,24.32,14400.0,18.4072,18.4072,18.3996,18.4072,14400.0
2005-09-27 13:50:00,24.31,24.35,24.31,24.35,36200.0,18.3996,18.4299,18.3996,18.4299,36200.0
2005-09-27 13:55:00,24.35,24.38,24.35,24.38,60200.0,18.4299,18.4526,18.4299,18.4526,60200.0
2005-09-27 14:00:00,24.38,24.43,24.38,24.41,88400.0,18.4526,18.4904,18.4526,18.4753,88400.0
2005-09-27 14:05:00,24.4,24.4,24.38,24.39,42400.0,18.4677,18.4677,18.4526,18.4602,42400.0
2005-09-27 14:10:00,24.39,24.4,24.36,24.36,30200.0,18.4602,18.4677,18.4374,18.4374,30200.0
2005-09-27 14:15:00,24.36,24.36,24.34,24.36,71800.0,18.4374,18.4374,18.4223,18.4374,71800.0
2005-09-27 14:20:00,24.36,24.36,24.34,24.36,83200.0,18.4374,18.4374,18.4223,18.4374,83200.0
2005-09-27 14:25:00,24.36,24.36,24.35,24.36,71000.0,18.4374,18.4374,18.4299,18.4374,71000.0
2005-09-27 14:30:00,24.36,24.36,24.36,24.36,22200.0,18.4374,18.4374,18.4374,18.4374,22200.0
2005-09-27 14:35:00,24.36,24.36,24.36,24.36,38000.0,18.4374,18.4374,18.4374,18.4374,38000.0
2005-09-27 14:40:00,24.36,24.36,24.36,24.36,39600.0,18.4374,18.4374,18.4374,18.4374,39600.0
2005-09-27 14:45:00,24.36,24.46,24.35,24.4,80000.0,18.4374,18.5131,18.4299,18.4677,80000.0
2005-09-27 14:50:00,24.39,24.41,24.36,24.4,43200.0,18.4602,18.4753,18.4374,18.4677,43200.0
2005-09-27 14:55:00,24.4,24.5,24.38,24.47,72400.0,18.4677,18.5434,18.4526,18.5207,72400.0
2005-09-27 15:00:00,24.48,24.5,24.46,24.46,91800.0,18.5283,18.5434,18.5131,18.5131,91800.0
2005-09-27 15:05:00,24.46,24.49,24.43,24.46,99200.0,18.5131,18.5358,18.4904,18.5131,99200.0
2005-09-27 15:10:00,24.46,24.5,24.45,24.47,66600.0,18.5131,18.5434,18.5056,18.5207,66600.0
2005-09-27 15:15:00,24.47,24.47,24.43,24.43,48000.0,18.5207,18.5207,18.4904,18.4904,48000.0
2005-09-27 15:20:00,24.43,24.43,24.41,24.42,105200.0,18.4904,18.4904,18.4753,18.4829,105200.0
2005-09-27 15:25:00,24.42,24.46,24.41,24.41,79600.0,18.4829,18.5131,18.4753,18.4753,79600.0
2005-09-27 15:30:00,24.41,24.41,24.33,24.39,98800.0,18.4753,18.4753,18.4147,18.4602,98800.0
2005-09-27 15:35:00,24.39,24.39,24.34,24.35,90800.0,18.4602,18.4602,18.4223,18.4299,90800.0
2005-09-27 15:40:00,24.35,24.35,24.32,24.33,83400.0,18.4299,18.4299,18.4072,18.4147,83400.0
2005-09-27 15:45:00,24.33,24.34,24.31,24.33,76200.0,18.4147,18.4223,18.3996,18.4147,76200.0
2005-09-27 15:50:00,24.33,24.33,24.26,24.29,132000.0,18.4147,18.4147,18.3618,18.3845,132000.0
2005-09-27 15:55:00,24.3,24.3,24.25,24.28,151000.0,18.392,18.392,18.3542,18.3769,151000.0
2005-09-28 09:30:00,24.42,24.45,24.33,24.35,213000.0,18.4829,18.5056,18.4147,18.4299,213000.0
2005-09-28 09:35:00,24.35,24.38,24.32,24.38,59200.0,18.4299,18.4526,18.4072,18.4526,59200.0
2005-09-28 09:40:00,24.38,24.39,24.31,24.33,41600.0,18.4526,18.4602,18.3996,18.4147,41600.0
2005-09-28 09:45:00,24.34,24.39,24.33,24.33,49200.0,18.4223,18.4602,18.4147,18.4147,49200.0
2005-09-28 09:50:00,24.33,24.36,24.32,24.34,33000.0,18.4147,18.4374,18.4072,18.4223,33000.0
2005-09-28 09:55:00,24.36,24.43,24.36,24.41,28600.0,18.4374,18.4904,18.4374,18.4753,28600.0
2005-09-28 10:00:00,24.41,24.42,24.32,24.33,54600.0,18.4753,18.4829,18.4072,18.4147,54600.0
2005-09-28 10:05:00,24.33,24.34,24.33,24.33,39600.0,18.4147,18.4223,18.4147,18.4147,39600.0
2005-09-28 10:10:00,24.34,24.34,24.32,24.33,33000.0,18.4223,18.4223,18.4072,18.4147,33000.0
2005-09-28 10:15:00,24.33,24.34,24.27,24.28,76200.0,18.4147,18.4223,18.3693,18.3769,76200.0
2005-09-28 10:20:00,24.29,24.33,24.28,24.31,17600.0,18.3845,18.4147,18.3769,18.3996,17600.0
2005-09-28 10:25:00,24.32,24.33,24.3,24.32,37600.0,18.4072,18.4147,18.392,18.4072,37600.0
2005-09-28 10:30:00,24.31,24.38,24.31,24.32,98400.0,18.3996,18.4526,18.3996,18.4072,98400.0
2005-09-28 10:35:00,24.3,24.32,24.24,24.25,48800.0,18.392,18.4072,18.3466,18.3542,48800.0
2005-09-28 10:40:00,24.25,24.26,24.23,24.25,58400.0,18.3542,18.3618,18.3391,18.3542,58400.0
2005-09-28 10:45:00,24.26,24.36,24.25,24.34,51200.0,18.3618,18.4374,18.3542,18.4223,51200.0
2005-09-28 10:50:00,24.34,24.34,24.33,24.33,25400.0,18.4223,18.4223,18.4147,18.4147,25400.0
2005-09-28 10:55:00,24.33,24.33,24.24,24.28,39000.0,18.4147,18.4147,18.3466,18.3769,39000.0
2005-09-28 11:00:00,24.28,24.31,24.22,24.24,84000.0,18.3769,18.3996,18.3315,18.3466,84000.0
2005-09-28 11:05:00,24.24,24.26,24.24,24.25,21600.0,18.3466,18.3618,18.3466,18.3542,21600.0
2005-09-28 11:10:00,24.25,24.31,24.25,24.3,28000.0,18.3542,18.3996,18.3542,18.392,28000.0
2005-09-28 11:15:00,24.3,24.3,24.29,24.29,28000.0,18.392,18.392,18.3845,18.3845,28000.0
2005-09-28 11:20:00,24.29,24.3,24.28,24.28,42200.0,18.3845,18.392,18.3769,18.3769,42200.0
2005-09-28 11:25:00,24.29,24.3,24.28,24.3,30800.0,18.3845,18.392,18.3769,18.392,30800.0
2005-09-28 11:30:00,24.3,24.34,24.29,24.29,53200.0,18.392,18.4223,18.3845,18.3845,53200.0
2005-09-28 11:35:00,24.28,24.29,24.25,24.25,19000.0,18.3769,18.3845,18.3542,18.3542,19000.0
2005-09-28 11:40:00,24.26,24.27,24.22,24.25,39000.0,18.3618,18.3693,18.3315,18.3542,39000.0
2005-09-28 11:45:00,24.25,24.25,24.18,24.18,75400.0,18.3542,18.3542,18.3012,18.3012,75400.0
2005-09-28 11:50:00,24.18,24.22,24.17,24.17,78800.0,18.3012,18.3315,18.2936,18.2936,78800.0
2005-09-28 11:55:00,24.18,24.18,24.15,24.16,16200.0,18.3012,18.3012,18.2785,18.2861,16200.0
2005-09-28 12:00:00,24.17,24.17,24.13,24.14,62200.0,18.2936,18.2936,18.2634,18.2709,62200.0
2005-09-28 12:05:00,24.13,24.14,24.11,24.11,101400.0,18.2634,18.2709,18.2482,18.2482,101400.0
2005-09-28 12:10:00,24.11,24.11,24.0,24.01,214200.0,18.2482,18.2482,18.165,18.1725,214200.0
2005-09-28 12:15:00,24.01,24.04,23.98,23.98,119200.0,18.1725,18.1952,18.1498,18.1498,119200.0
2005-09-28 12:20:00,23.98,24.02,23.95,24.0,75400.0,18.1498,18.1801,18.1271,18.165,75400.0
2005-09-28 12:25:00,23.99,23.99,23.97,23.98,48400.0,18.1574,18.1574,18.1423,18.1498,48400.0
2005-09-28 12:30:00,23.97,24.02,23.97,24.0,38200.0,18.1423,18.1801,18.1423,18.165,38200.0
2005-09-28 12:35:00,24.0,24.02,23.99,24.0,47600.0,18.165,18.1801,18.1574,18.165,47600.0
2005-09-28 12:40:00,24.0,24.03,24.0,24.03,43400.0,18.165,18.1877,18.165,18.1877,43400.0
2005-09-28 12:45:00,24.04,24.04,24.0,24.0,32200.0,18.1952,18.1952,18.165,18.165,32200.0
2005-09-28 12:50:00,24.0,24.06,24.0,24.06,51400.0,18.165,18.2104,18.165,18.2104,51400.0
2005-09-28 12:55:00,24.06,24.09,24.06,24.09,28600.0,18.2104,18.2331,18.2104,18.2331,28600.0
2005-09-28 13:00:00,24.09,24.11,24.09,24.1,41400.0,18.2331,18.2482,18.2331,18.2407,41400.0
2005-09-28 13:05:00,24.1,24.11,24.08,24.08,33600.0,18.2407,18.2482,18.2255,18.2255,33600.0
2005-09-28 13:10:00,24.08,24.08,24.06,24.06,33000.0,18.2255,18.2255,18.2104,18.2104,33000.0
2005-09-28 13:15:00,24.06,24.07,24.06,24.07,17200.0,18.2104,18.218,18.2104,18.218,17200.0
2005-09-28 13:20:00,24.07,24.08,24.04,24.05,76800.0,18.218,18.2255,18.1952,18.2028,76800.0
2005-09-28 13:25:00,24.05,24.06,24.05,24.05,27400.0,18.2028,18.2104,18.2028,18.2028,27400.0
2005-09-28 13:30:00,24.05,24.05,24.0,24.0,42400.0,18.2028,18.2028,18.165,18.165,42400.0
2005-09-28 13:35:00,24.0,24.03,23.99,24.03,38000.0,18.165,18.1877,18.1574,18.1877,38000.0
2005-09-28 13:40:00,24.03,24.05,24.02,24.02,49000.0,18.1877,18.2028,18.1801,18.1801,49000.0
2005-09-28 13:45:00,24.03,24.05,23.98,23.99,101000.0,18.1877,18.2028,18.1498,18.1574,101000.0
2005-09-28 13:50:00,24.0,24.06,23.99,24.05,20600.0,18.165,18.2104,18.1574,18.2028,20600.0
2005-09-28 13:55:00,24.05,24.08,24.05,24.08,36800.0,18.2028,18.2255,18.2028,18.2255,36800.0
2005-09-28 14:00:00,24.08,24.1,24.07,24.09,49000.0,18.2255,18.2407,18.218,18.2331,49000.0
2005-09-28 14:05:00,24.09,24.09,24.08,24.09,19600.0,18.2331,18.2331,18.2255,18.2331,19600.0
2005-09-28 14:10:00,24.09,24.11,24.09,24.1,84000.0,18.2331,18.2482,18.2331,18.2407,84000.0
2005-09-28 14:15:00,24.1,24.1,24.08,24.1,26000.0,18.2407,18.2407,18.2255,18.2407,26000.0
2005-09-28 14:20:00,24.1,24.13,24.09,24.1,117200.0,18.2407,18.2634,18.2331,18.2407,117200.0
2005-09-28 14:25:00,24.1,24.16,24.1,24.15,101200.0,18.2407,18.2861,18.2407,18.2785,101200.0
2005-09-28 14:30:00,24.15,24.16,24.13,24.15,77600.0,18.2785,18.2861,18.2634,18.2785,77600.0
2005-09-28 14:35:00,24.15,24.15,24.13,24.14,37800.0,18.2785,18.2785,18.2634,18.2709,37800.0
2005-09-28 14:40:00,24.14,24.18,24.14,24.17,51000.0,18.2709,18.3012,18.2709,18.2936,51000.0
2005-09-28 14:45:00,24.18,24.18,24.16,24.17,31200.0,18.3012,18.3012,18.2861,18.2936,31200.0
2005-09-28 14:50:00,24.17,24.18,24.17,24.17,26400.0,18.2936,18.3012,18.2936,18.2936,26400.0
2005-09-28 14:55:00,24.17,24.18,24.16,24.16,69600.0,18.2936,18.3012,18.2861,18.2861,69600.0
2005-09-28 15:00:00,24.16,24.18,24.15,24.16,57800.0,18.2861,18.3012,18.2785,18.2861,57800.0
2005-09-28 15:05:00,24.16,24.16,24.14,24.14,65000.0,18.2861,18.2861,18.2709,18.2709,65000.0
2005-09-28 15:10:00,24.14,24.15,24.14,24.14,50200.0,18.2709,18.2785,18.2709,18.2709,50200.0
2005-09-28 15:15:00,24.13,24.14,24.05,24.06,71200.0,18.2634,18.2709,18.2028,18.2104,71200.0
2005-09-28 15:20:00,24.05,24.06,24.04,24.05,91400.0,18.2028,18.2104,18.1952,18.2028,91400.0
2005-09-28 15:25:00,24.05,24.06,24.02,24.03,77200.0,18.2028,18.2104,18.1801,18.1877,77200.0
2005-09-28 15:30:00,24.03,24.06,24.03,24.05,92400.0,18.1877,18.2104,18.1877,18.2028,92400.0
2005-09-28 15:35:00,24.05,24.05,24.02,24.03,51600.0,18.2028,18.2028,18.1801,18.1877,51600.0
2005-09-28 15:40:00,24.03,24.03,24.0,24.0,116200.0,18.1877,18.1877,18.165,18.165,116200.0
2005-09-28 15:45:00,24.0,24.09,24.0,24.07,183000.0,18.165,18.2331,18.165,18.218,183000.0
2005-09-28 15:50:00,24.06,24.06,24.02,24.03,115600.0,18.2104,18.2104,18.1801,18.1877,115600.0
2005-09-28 15:55:00,24.03,24.03,23.99,24.0,142400.0,18.1877,18.1877,18.1574,18.165,142400.0
2005-09-29 09:30:00,23.98,24.03,23.95,23.98,148600.0,18.1498,18.1877,18.1271,18.1498,148600.0
2005-09-29 09:35:00,23.99,23.99,23.9,23.93,69400.0,18.1574,18.1574,18.0893,18.112,69400.0
2005-09-29 09:40:00,23.92,23.93,23.9,23.91,68800.0,18.1044,18.112,18.0893,18.0969,68800.0
2005-09-29 09:45:00,23.91,23.91,23.77,23.83,173000.0,18.0969,18.0969,17.9909,18.0363,173000.0
2005-09-29 09:50:00,23.82,23.92,23.82,23.87,92600.0,18.0287,18.1044,18.0287,18.0666,92600.0
2005-09-29 09:55:00,23.86,23.9,23.82,23.9,94000.0,18.059,18.0893,18.0287,18.0893,94000.0
2005-09-29 10:00:00,23.91,23.92,23.86,23.88,90600.0,18.0969,18.1044,18.059,18.0741,90600.0
2005-09-29 10:05:00,23.88,23.93,23.88,23.92,59200.0,18.0741,18.112,18.0741,18.1044,59200.0
2005-09-29 10:10:00,23.92,23.92,23.92,23.92,34400.0,18.1044,18.1044,18.1044,18.1044,34400.0
2005-09-29 10:15:00,23.92,23.94,23.9,23.94,34600.0,18.1044,18.1196,18.0893,18.1196,34600.0
2005-09-29 10:20:00,23.93,23.98,23.93,23.94,53600.0,18.112,18.1498,18.112,18.1196,53600.0
2005-09-29 10:25:00,23.96,24.08,23.96,24.08,79800.0,18.1347,18.2255,18.1347,18.2255,79800.0
2005-09-29 10:30:00,24.08,24.08,24.02,24.03,38400.0,18.2255,18.2255,18.1801,18.1877,38400.0
2005-09-29 10:35:00,24.04,24.07,24.0,24.01,56400.0,18.1952,18.218,18.165,18.1725,56400.0
2005-09-29 10:40:00,24.03,24.05,24.0,24.0,38600.0,18.1877,18.2028,18.165,18.165,38600.0
2005-09-29 10:45:00,24.0,24.02,23.95,23.96,40800.0,18.165,18.1801,18.1271,18.1347,40800.0
2005-09-29 10:50:00,23.96,24.0,23.93,23.93,36600.0,18.1347,18.165,18.112,18.112,36600.0
2005-09-29 10:55:00,23.93,23.93,23.89,23.89,62800.0,18.112,18.112,18.0817,18.0817,62800.0
2005-09-29 11:00:00,23.9,23.93,23.88,23.91,73000.0,18.0893,18.112,18.0741,18.0969,73000.0
2005-09-29 11:05:00,23.9,23.91,23.8,23.81,58000.0,18.0893,18.0969,18.0136,18.0212,58000.0
2005-09-29 11:10:00,23.82,23.89,23.8,23.88,35800.0,18.0287,18.0817,18.0136,18.0741,35800.0
2005-09-29 11:15:00,23.88,23.9,23.84,23.85,64000.0,18.0741,18.0893,18.0439,18.0514,64000.0
2005-09-29 11:20:00,23.85,23.85,23.85,23.85,55200.0,18.0514,18.0514,18.0514,18.0514,55200.0
2005-09-29 11:25:00,23.85,23.85,23.84,23.85,62000.0,18.0514,18.0514,18.0439,18.0514,62000.0
2005-09-29 11:30:00,23.85,23.85,23.84,23.85,55200.0,18.0514,18.0514,18.0439,18.0514,55200.0
2005-09-29 11:35:00,23.85,23.88,23.85,23.88,40400.0,18.0514,18.0741,18.0514,18.0741,40400.0
2005-09-29 11:40:00,23.88,23.9,23.88,23.89,106800.0,18.0741,18.0893,18.0741,18.0817,106800.0
2005-09-29 11:45:00,23.89,23.95,23.85,23.93,79000.0,18.0817,18.1271,18.0514,18.112,79000.0
2005-09-29 11:50:00,23.93,24.1,23.9,24.05,134600.0,18.112,18.2407,18.0893,18.2028,134600.0
2005-09-29 11:55:00,24.05,24.06,24.0,24.05,56200.0,18.2028,18.2104,18.165,18.2028,56200.0
2005-09-29 12:00:00,24.05,24.09,24.05,24.08,59000.0,18.2028,18.2331,18.2028,18.2255,59000.0
2005-09-29 12:05:00,24.09,24.1,24.05,24.08,69200.0,18.2331,18.2407,18.2028,18.2255,69200.0
2005-09-29 12:10:00,24.08,24.08,24.03,24.04,53400.0,18.2255,18.2255,18.1877,18.1952,53400.0
2005-09-29 12:15:00,24.04,24.06,24.03,24.04,49000.0,18.1952,18.2104,18.1877,18.1952,49000.0
2005-09-29 12:20:00,24.03,24.03,23.99,23.99,90000.0,18.1877,18.1877,18.1574,18.1574,90000.0
2005-09-29 12:25:00,23.98,24.01,23.97,23.99,53400.0,18.1498,18.1725,18.1423,18.1574,53400.0
2005-09-29 12:30:00,23.99,24.01,23.99,24.0,31200.0,18.1574,18.1725,18.1574,18.165,31200.0
2005-09-29 12:35:00,24.0,24.02,23.99,24.0,65000.0,18.165,18.1801,18.1574,18.165,65000.0
2005-09-29 12:40:00,24.0,24.01,23.99,24.01,41400.0,18.165,18.1725,18.1574,18.1725,41400.0
2005-09-29 12:45:00,24.0,24.01,24.0,24.01,31000.0,18.165,18.1725,18.165,18.1725,31000.0
2005-09-29 12:50:00,24.0,24.05,24.0,24.03,73600.0,18.165,18.2028,18.165,18.1877,73600.0
2005-09-29 12:55:00,24.03,24.04,24.02,24.03,43200.0,18.1877,18.1952,18.1801,18.1877,43200.0
2005-09-29 13:00:00,24.03,24.11,24.02,24.08,98800.0,18.1877,18.2482,18.1801,18.2255,98800.0
2005-09-29 13:05:00,24.08,24.11,24.06,24.09,54200.0,18.2255,18.2482,18.2104,18.2331,54200.0
2005-09-29 13:10:00,24.09,24.17,24.06,24.17,74000.0,18.2331,18.2936,18.2104,18.2936,74000.0
2005-09-29 13:15:00,24.17,24.29,24.17,24.25,219600.0,18.2936,18.3845,18.2936,18.3542,219600.0
2005-09-29 13:20:00,24.25,24.29,24.2,24.28,128400.0,18.3542,18.3845,18.3163,18.3769,128400.0
2005-09-29 13:25:00,24.28,24.3,24.27,24.29,104800.0,18.3769,18.392,18.3693,18.3845,104800.0
2005-09-29 13:30:00,24.29,24.39,24.29,24.37,160600.0,18.3845,18.4602,18.3845,18.445,160600.0
2005-09-29 13:35:00,24.37,24.38,24.34,24.36,118000.0,18.445,18.4526,18.4223,18.4374,118000.0
2005-09-29 13:40:00,24.36,24.38,24.34,24.36,226000.0,18.4374,18.4526,18.4223,18.4374,226000.0
2005-09-29 13:45:00,24.36,24.4,24.33,24.4,86400.0,18.4374,18.4677,18.4147,18.4677,86400.0
2005-09-29 13:50:00,24.4,24.41,24.33,24.4,136200.0,18.4677,18.4753,18.4147,18.4677,136200.0
2005-09-29 13:55:00,24.4,24.42,24.36,24.4,79200.0,18.4677,18.4829,18.4374,18.4677,79200.0
2005-09-29 14:00:00,24.4,24.54,24.4,24.48,248000.0,18.4677,18.5737,18.4677,18.5283,248000.0
2005-09-29 14:05:00,24.48,24.51,24.27,24.5,148200.0,18.5283,18.551,18.3693,18.5434,148200.0
2005-09-29 14:10:00,24.49,24.49,24.46,24.47,49400.0,18.5358,18.5358,18.5131,18.5207,49400.0
2005-09-29 14:15:00,24.47,24.47,24.43,24.43,53600.0,18.5207,18.5207,18.4904,18.4904,53600.0
2005-09-29 14:20:00,24.43,24.43,24.41,24.41,80400.0,18.4904,18.4904,18.4753,18.4753,80400.0
2005-09-29 14:25:00,24.41,24.44,24.38,24.4,136200.0,18.4753,18.498,18.4526,18.4677,136200.0
2005-09-29 14:30:00,24.4,24.44,24.39,24.43,68800.0,18.4677,18.498,18.4602,18.4904,68800.0
2005-09-29 14:35:00,24.43,24.43,24.41,24.43,78600.0,18.4904,18.4904,18.4753,18.4904,78600.0
2005-09-29 14:40:00,24.42,24.5,24.42,24.45,104000.0,18.4829,18.5434,18.4829,18.5056,104000.0
2005-09-29 14:45:00,24.44,24.45,24.36,24.36,103200.0,18.498,18.5056,18.4374,18.4374,103200.0
2005-09-29 14:50:00,24.36,24.43,24.36,24.38,122600.0,18.4374,18.4904,18.4374,18.4526,122600.0
2005-09-29 14:55:00,24.38,24.41,24.37,24.41,84400.0,18.4526,18.4753,18.445,18.4753,84400.0
2005-09-29 15:00:00,24.41,24.42,24.4,24.4,44000.0,18.4753,18.4829,18.4677,18.4677,44000.0
2005-09-29 15:05:00,24.4,24.47,24.4,24.47,102200.0,18.4677,18.5207,18.4677,18.5207,102200.0
2005-09-29 15:10:00,24.47,24.47,24.42,24.43,77200.0,18.5207,18.5207,18.4829,18.4904,77200.0
2005-09-29 15:15:00,24.43,24.49,24.43,24.49,134800.0,18.4904,18.5358,18.4904,18.5358,134800.0
2005-09-29 15:20:00,24.49,24.56,24.49,24.5,169400.0,18.5358,18.5888,18.5358,18.5434,169400.0
2005-09-29 15:25:00,24.5,24.52,24.47,24.48,207800.0,18.5434,18.5585,18.5207,18.5283,207800.0
2005-09-29 15:30:00,24.47,24.52,24.47,24.5,93400.0,18.5207,18.5585,18.5207,18.5434,93400.0
2005-09-29 15:35:00,24.5,24.51,24.48,24.5,146200.0,18.5434,18.551,18.5283,18.5434,146200.0
2005-09-29 15:40:00,24.5,24.54,24.5,24.52,115000.0,18.5434,18.5737,18.5434,18.5585,115000.0
2005-09-29 15:45:00,24.52,24.52,24.48,24.48,84000.0,18.5585,18.5585,18.5283,18.5283,84000.0
2005-09-29 15:50:00,24.48,24.52,24.46,24.52,222400.0,18.5283,18.5585,18.5131,18.5585,222400.0
2005-09-29 15:55:00,24.51,24.56,24.5,24.56,404000.0,18.551,18.5888,18.5434,18.5888,404000.0
2005-09-30 09:30:00,24.68,24.71,24.46,24.48,244000.0,18.6796,18.7024,18.5131,18.5283,244000.0
2005-09-30 09:35:00,24.49,24.51,24.45,24.46,69600.0,18.5358,18.551,18.5056,18.5131,69600.0
2005-09-30 09:40:00,24.45,24.48,24.42,24.48,196800.0,18.5056,18.5283,18.4829,18.5283,196800.0
2005-09-30 09:45:00,24.49,24.5,24.48,24.48,59400.0,18.5358,18.5434,18.5283,18.5283,59400.0
2005-09-30 09:50:00,24.48,24.55,24.43,24.5,172000.0,18.5283,18.5813,18.4904,18.5434,172000.0
2005-09-30 09:55:00,24.5,24.61,24.5,24.61,123800.0,18.5434,18.6267,18.5434,18.6267,123800.0
2005-09-30 10:00:00,24.61,24.63,24.55,24.57,71000.0,18.6267,18.6418,18.5813,18.5964,71000.0
2005-09-30 10:05:00,24.57,24.67,24.56,24.67,80000.0,18.5964,18.6721,18.5888,18.6721,80000.0
2005-09-30 10:10:00,24.67,24.68,24.65,24.65,103200.0,18.6721,18.6796,18.6569,18.6569,103200.0
2005-09-30 10:15:00,24.66,24.7,24.61,24.61,151600.0,18.6645,18.6948,18.6267,18.6267,151600.0
2005-09-30 10:20:00,24.61,24.75,24.61,24.74,117600.0,18.6267,18.7326,18.6267,18.7251,117600.0
2005-09-30 10:25:00,24.75,24.75,24.7,24.73,106800.0,18.7326,18.7326,18.6948,18.7175,106800.0
2005-09-30 10:30:00,24.72,24.73,24.7,24.72,40800.0,18.7099,18.7175,18.6948,18.7099,40800.0
2005-09-30 10:35:00,24.73,24.75,24.7,24.74,45600.0,18.7175,18.7326,18.6948,18.7251,45600.0
2005-09-30 10:40:00,24.74,24.83,24.74,24.82,116600.0,18.7251,18.7932,18.7251,18.7856,116600.0
2005-09-30 10:45:00,24.83,24.95,24.82,24.94,211200.0,18.7932,18.884,18.7856,18.8764,211200.0
2005-09-30 10:50:00,24.95,25.0,24.94,25.0,210600.0,18.884,18.9218,18.8764,18.9218,210600.0
2005-09-30 10:55:00,24.99,25.02,24.93,24.96,131600.0,18.9143,18.937,18.8689,18.8916,131600.0
2005-09-30 11:00:00,24.96,25.0,24.96,25.0,145000.0,18.8916,18.9218,18.8916,18.9218,145000.0
2005-09-30 11:05:00,25.0,25.04,25.0,25.0,208200.0,18.9218,18.9521,18.9218,18.9218,208200.0
2005-09-30 11:10:00,25.0,25.02,25.0,25.0,99400.0,18.9218,18.937,18.9218,18.9218,99400.0
2005-09-30 11:15:00,25.0,25.01,25.0,25.0,61400.0,18.9218,18.9294,18.9218,18.9218,61400.0
2005-09-30 11:20:00,25.0,25.0,24.99,25.0,72600.0,18.9218,18.9218,18.9143,18.9218,72600.0
2005-09-30 11:25:00,25.0,25.0,24.96,24.96,109600.0,18.9218,18.9218,18.8916,18.8916,109600.0
2005-09-30 11:30:00,24.96,24.98,24.96,24.98,46600.0,18.8916,18.9067,18.8916,18.9067,46600.0
2005-09-30 11:35:00,24.98,24.98,24.94,24.98,59800.0,18.9067,18.9067,18.8764,18.9067,59800.0
2005-09-30 11:40:00,24.98,24.98,24.95,24.96,22600.0,18.9067,18.9067,18.884,18.8916,22600.0
2005-09-30 11:45:00,24.95,24.95,24.92,24.93,54200.0,18.884,18.884,18.8613,18.8689,54200.0
2005-09-30 11:50:00,24.92,24.92,24.88,24.88,58600.0,18.8613,18.8613,18.831,18.831,58600.0
2005-09-30 11:55:00,24.89,24.92,24.88,24.92,72200.0,18.8386,18.8613,18.831,18.8613,72200.0
2005-09-30 12:00:00,24.92,24.93,24.9,24.93,44600.0,18.8613,18.8689,18.8462,18.8689,44600.0
2005-09-30 12:05:00,24.93,24.94,24.93,24.93,22000.0,18.8689,18.8764,18.8689,18.8689,22000.0
2005-09-30 12:10:00,24.93,24.95,24.93,24.93,22400.0,18.8689,18.884,18.8689,18.8689,22400.0
2005-09-30 12:15:00,24.94,24.98,24.93,24.95,45800.0,18.8764,18.9067,18.8689,18.884,45800.0
2005-09-30 12:20:00,24.97,24.97,24.95,24.95,31200.0,18.8991,18.8991,18.884,18.884,31200.0
2005-09-30 12:25:00,24.95,24.96,24.95,24.95,22000.0,18.884,18.8916,18.884,18.884,22000.0
2005-09-30 12:30:00,24.95,24.96,24.93,24.95,29000.0,18.884,18.8916,18.8689,18.884,29000.0
2005-09-30 12:35:00,24.93,24.94,24.93,24.93,33000.0,18.8689,18.8764,18.8689,18.8689,33000.0
2005-09-30 12:40:00,24.94,24.94,24.93,24.93,21000.0,18.8764,18.8764,18.8689,18.8689,21000.0
2005-09-30 12:45:00,24.93,24.99,24.93,24.93,81000.0,18.8689,18.9143,18.8689,18.8689,81000.0
2005-09-30 12:50:00,24.93,24.93,24.92,24.93,75600.0,18.8689,18.8689,18.8613,18.8689,75600.0
2005-09-30 12:55:00,24.93,24.95,24.92,24.93,29800.0,18.8689,18.884,18.8613,18.8689,29800.0
2005-09-30 13:00:00,24.93,24.93,24.92,24.93,28600.0,18.8689,18.8689,18.8613,18.8689,28600.0
2005-09-30 13:05:00,24.93,24.93,24.92,24.93,34000.0,18.8689,18.8689,18.8613,18.8689,34000.0
2005-09-30 13:10:00,24.93,24.93,24.92,24.93,31000.0,18.8689,18.8689,18.8613,18.8689,31000.0
2005-09-30 13:15:00,24.93,24.93,24.92,24.93,40600.0,18.8689,18.8689,18.8613,18.8689,40600.0
2005-09-30 13:20:00,24.93,24.93,24.9,24.91,37000.0,18.8689,18.8689,18.8462,18.8537,37000.0
2005-09-30 13:25:00,24.91,24.95,24.91,24.94,22200.0,18.8537,18.884,18.8537,18.8764,22200.0
2005-09-30 13:30:00,24.94,24.97,24.94,24.96,41200.0,18.8764,18.8991,18.8764,18.8916,41200.0
2005-09-30 13:35:00,24.96,24.97,24.94,24.94,39200.0,18.8916,18.8991,18.8764,18.8764,39200.0
2005-09-30 13:40:00,24.94,24.95,24.93,24.94,64200.0,18.8764,18.884,18.8689,18.8764,64200.0
2005-09-30 13:45:00,24.94,24.95,24.94,24.94,19800.0,18.8764,18.884,18.8764,18.8764,19800.0
2005-09-30 13:50:00,24.95,24.95,24.93,24.93,16600.0,18.884,18.884,18.8689,18.8689,16600.0
2005-09-30 13:55:00,24.93,24.97,24.93,24.95,41400.0,18.8689,18.8991,18.8689,18.884,41400.0
2005-09-30 14:00:00,24.97,24.97,24.93,24.94,22200.0,18.8991,18.8991,18.8689,18.8764,22200.0
2005-09-30 14:05:00,24.95,24.96,24.93,24.93,43000.0,18.884,18.8916,18.8689,18.8689,43000.0
2005-09-30 14:10:00,24.93,24.93,24.93,24.93,18200.0,18.8689,18.8689,18.8689,18.8689,18200.0
2005-09-30 14:15:00,24.93,24.95,24.92,24.93,29200.0,18.8689,18.884,18.8613,18.8689,29200.0
2005-09-30 14:20:00,24.93,24.96,24.93,24.94,33600.0,18.8689,18.8916,18.8689,18.8764,33600.0
2005-09-30 14:25:00,24.94,25.0,24.93,25.0,195800.0,18.8764,18.9218,18.8689,18.9218,195800.0
2005-09-30 14:30:00,25.0,25.0,24.98,24.99,53800.0,18.9218,18.9218,18.9067,18.9143,53800.0
2005-09-30 14:35:00,24.99,25.04,24.99,25.0,128800.0,18.9143,18.9521,18.9143,18.9218,128800.0
2005-09-30 14:40:00,25.0,25.03,24.98,25.0,46600.0,18.9218,18.9446,18.9067,18.9218,46600.0
2005-09-30 14:45:00,25.0,25.01,24.97,25.0,74600.0,18.9218,18.9294,18.8991,18.9218,74600.0
2005-09-30 14:50:00,25.0,25.0,24.93,24.96,71200.0,18.9218,18.9218,18.8689,18.8916,71200.0
2005-09-30 14:55:00,24.96,24.96,24.93,24.94,40800.0,18.8916,18.8916,18.8689,18.8764,40800.0
2005-09-30 15:00:00,24.94,24.95,24.93,24.93,74600.0,18.8764,18.884,18.8689,18.8689,74600.0
2005-09-30 15:05:00,24.93,24.94,24.93,24.93,64200.0,18.8689,18.8764,18.8689,18.8689,64200.0
2005-09-30 15:10:00,24.93,24.95,24.89,24.93,94000.0,18.8689,18.884,18.8386,18.8689,94000.0
2005-09-30 15:15:00,24.92,24.93,24.9,24.91,64400.0,18.8613,18.8689,18.8462,18.8537,64400.0
2005-09-30 15:20:00,24.91,24.92,24.9,24.91,84400.0,18.8537,18.8613,18.8462,18.8537,84400.0
2005-09-30 15:25:00,24.9,24.92,24.9,24.92,67600.0,18.8462,18.8613,18.8462,18.8613,67600.0
2005-09-30 15:30:00,24.92,24.94,24.91,24.93,99000.0,18.8613,18.8764,18.8537,18.8689,99000.0
2005-09-30 15:35:00,24.94,24.98,24.93,24.93,89800.0,18.8764,18.9067,18.8689,18.8689,89800.0
2005-09-30 15:40:00,24.93,24.94,24.9,24.91,292000.0,18.8689,18.8764,18.8462,18.8537,292000.0
2005-09-30 15:45:00,24.91,24.96,24.91,24.96,169000.0,18.8537,18.8916,18.8537,18.8916,169000.0
2005-09-30 15:50:00,24.96,25.02,24.95,25.0,250600.0,18.8916,18.937,18.884,18.9218,250600.0
2005-09-30 15:55:00,25.01,25.08,24.98,25.08,620800.0,18.9294,18.9824,18.9067,18.9824,620800.0
2005-10-03 09:30:00,25.1,25.1,25.04,25.06,348400.0,18.9975,18.9975,18.9521,18.9673,348400.0
2005-10-03 09:35:00,25.03,25.08,25.02,25.07,54400.0,18.9446,18.9824,18.937,18.9748,54400.0
2005-10-03 09:40:00,25.07,25.08,25.0,25.03,69000.0,18.9748,18.9824,18.9218,18.9446,69000.0
2005-10-03 09:45:00,25.03,25.04,24.98,25.0,48800.0,18.9446,18.9521,18.9067,18.9218,48800.0
2005-10-03 09:50:00,25.0,25.04,24.93,25.02,135800.0,18.9218,18.9521,18.8689,18.937,135800.0
2005-10-03 09:55:00,25.02,25.08,25.0,25.06,75800.0,18.937,18.9824,18.9218,18.9673,75800.0
2005-10-03 10:00:00,25.06,25.12,25.01,25.1,107000.0,18.9673,19.0127,18.9294,18.9975,107000.0
2005-10-03 10:05:00,25.11,25.12,25.04,25.1,96400.0,19.0051,19.0127,18.9521,18.9975,96400.0
2005-10-03 10:10:00,25.1,25.1,25.08,25.09,65200.0,18.9975,18.9975,18.9824,18.99,65200.0
2005-10-03 10:15:00,25.09,25.13,25.05,25.1,101000.0,18.99,19.0202,18.9597,18.9975,101000.0
2005-10-03 10:20:00,25.1,25.13,25.1,25.12,100800.0,18.9975,19.0202,18.9975,19.0127,100800.0
2005-10-03 10:25:00,25.12,25.13,25.11,25.13,54600.0,19.0127,19.0202,19.0051,19.0202,54600.0
2005-10-03 10:30:00,25.13,25.13,25.11,25.11,109200.0,19.0202,19.0202,19.0051,19.0051,109200.0
2005-10-03 10:35:00,25.11,25.17,25.11,25.17,88800.0,19.0051,19.0505,19.0051,19.0505,88800.0
2005-10-03 10:40:00,25.17,25.17,25.11,25.12,62400.0,19.0505,19.0505,19.0051,19.0127,62400.0
2005-10-03 10:45:00,25.13,25.13,25.1,25.11,64800.0,19.0202,19.0202,18.9975,19.0051,64800.0
2005-10-03 10:50:00,25.1,25.15,25.1,25.14,44000.0,18.9975,19.0354,18.9975,19.0278,44000.0
2005-10-03 10:55:00,25.14,25.14,25.1,25.11,42800.0,19.0278,19.0278,18.9975,19.0051,42800.0
2005-10-03 11:00:00,25.11,25.15,25.11,25.13,48000.0,19.0051,19.0354,19.0051,19.0202,48000.0
2005-10-03 11:05:00,25.13,25.13,25.13,25.13,32400.0,19.0202,19.0202,19.0202,19.0202,32400.0
2005-10-03 11:10:00,25.13,25.13,25.13,25.13,13800.0,19.0202,19.0202,19.0202,19.0202,13800.0
2005-10-03 11:15:00,25.13,25.14,25.11,25.13,38200.0,19.0202,19.0278,19.0051,19.0202,38200.0
2005-10-03 11:20:00,25.13,25.13,25.09,25.09,52400.0,19.0202,19.0202,18.99,18.99,52400.0
2005-10-03 11:25:00,25.09,25.11,25.08,25.1,84200.0,18.99,19.0051,18.9824,18.9975,84200.0
2005-10-03 11:30:00,25.11,25.11,25.1,25.11,80200.0,19.0051,19.0051,18.9975,19.0051,80200.0
2005-10-03 11:35:00,25.12,25.14,25.1,25.1,44400.0,19.0127,19.0278,18.9975,18.9975,44400.0
2005-10-03 11:40:00,25.09,25.09,25.0,25.02,52600.0,18.99,18.99,18.9218,18.937,52600.0
2005-10-03 11:45:00,25.03,25.09,25.03,25.07,48400.0,18.9446,18.99,18.9446,18.9748,48400.0
2005-10-03 11:50:00,25.07,25.08,25.06,25.07,35400.0,18.9748,18.9824,18.9673,18.9748,35400.0
2005-10-03 11:55:00,25.06,25.09,25.06,25.07,51400.0,18.9673,18.99,18.9673,18.9748,51400.0
2005-10-03 12:00:00,25.08,25.14,25.05,25.13,62400.0,18.9824,19.0278,18.9597,19.0202,62400.0
2005-10-03 12:05:00,25.14,25.14,25.11,25.11,19000.0,19.0278,19.0278,19.0051,19.0051,19000.0
2005-10-03 12:10:00,25.11,25.13,25.1,25.1,19800.0,19.0051,19.0202,18.9975,18.9975,19800.0
2005-10-03 12:15:00,25.1,25.11,25.08,25.11,56600.0,18.9975,19.0051,18.9824,19.0051,56600.0
2005-10-03 12:20:00,25.11,25.11,25.09,25.09,39400.0,19.0051,19.0051,18.99,18.99,39400.0
2005-10-03 12:25:00,25.09,25.1,25.09,25.1,28800.0,18.99,18.9975,18.99,18.9975,28800.0
2005-10-03 12:30:00,25.1,25.1,25.09,25.1,26600.0,18.9975,18.9975,18.99,18.9975,26600.0
2005-10-03 12:35:00,25.1,25.1,25.08,25.08,39600.0,18.9975,18.9975,18.9824,18.9824,39600.0
2005-10-03 12:40:00,25.08,25.08,25.07,25.07,21800.0,18.9824,18.9824,18.9748,18.9748,21800.0
2005-10-03 12:45:00,25.08,25.11,25.07,25.11,54600.0,18.9824,19.0051,18.9748,19.0051,54600.0
2005-10-03 12:50:00,25.11,25.11,25.09,25.1,40600.0,19.0051,19.0051,18.99,18.9975,40600.0
2005-10-03 12:55:00,25.1,25.1,25.07,25.07,30600.0,18.9975,18.9975,18.9748,18.9748,30600.0
2005-10-03 13:00:00,25.08,25.1,25.07,25.08,34400.0,18.9824,18.9975,18.9748,18.9824,34400.0
2005-10-03 13:05:00,25.07,25.1,25.06,25.08,42000.0,18.9748,18.9975,18.9673,18.9824,42000.0
2005-10-03 13:10:00,25.08,25.1,25.08,25.09,36800.0,18.9824,18.9975,18.9824,18.99,36800.0
2005-10-03 13:15:00,25.09,25.13,25.09,25.11,42600.0,18.99,19.0202,18.99,19.0051,42600.0
2005-10-03 13:20:00,25.11,25.13,25.1,25.11,51600.0,19.0051,19.0202,18.9975,19.0051,51600.0
2005-10-03 13:25:00,25.11,25.11,25.09,25.09,37200.0,19.0051,19.0051,18.99,18.99,37200.0
2005-10-03 13:30:00,25.09,25.09,25.07,25.07,26800.0,18.99,18.99,18.9748,18.9748,26800.0
2005-10-03 13:35:00,25.06,25.07,25.05,25.05,39200.0,18.9673,18.9748,18.9597,18.9597,39200.0
2005-10-03 13:40:00,25.06,25.09,25.05,25.08,59400.0,18.9673,18.99,18.9597,18.9824,59400.0
2005-10-03 13:45:00,25.08,25.1,25.08,25.1,79000.0,18.9824,18.9975,18.9824,18.9975,79000.0
2005-10-03 13:50:00,25.08,25.15,25.08,25.15,101000.0,18.9824,19.0354,18.9824,19.0354,101000.0
2005-10-03 13:55:00,25.15,25.17,25.15,25.17,64400.0,19.0354,19.0505,19.0354,19.0505,64400.0
2005-10-03 14:00:00,25.17,25.18,25.12,25.14,109400.0,19.0505,19.0581,19.0127,19.0278,109400.0
2005-10-03 14:05:00,25.15,25.17,25.13,25.15,51400.0,19.0354,19.0505,19.0202,19.0354,51400.0
2005-10-03 14:10:00,25.17,25.18,25.14,25.14,28400.0,19.0505,19.0581,19.0278,19.0278,28400.0
2005-10-03 14:15:00,25.15,25.15,25.11,25.14,59400.0,19.0354,19.0354,19.0051,19.0278,59400.0
2005-10-03 14:20:00,25.14,25.15,25.11,25.15,62800.0,19.0278,19.0354,19.0051,19.0354,62800.0
2005-10-03 14:25:00,25.15,25.18,25.14,25.18,38000.0,19.0354,19.0581,19.0278,19.0581,38000.0
2005-10-03 14:30:00,25.17,25.17,25.13,25.13,18400.0,19.0505,19.0505,19.0202,19.0202,18400.0
2005-10-03 14:35:00,25.13,25.16,25.13,25.15,36600.0,19.0202,19.0429,19.0202,19.0354,36600.0
2005-10-03 14:40:00,25.15,25.19,25.13,25.13,42800.0,19.0354,19.0657,19.0202,19.0202,42800.0
2005-10-03 14:45:00,25.13,25.24,25.13,25.22,81200.0,19.0202,19.1035,19.0202,19.0884,81200.0
2005-10-03 14:50:00,25.21,25.24,25.18,25.2,39200.0,19.0808,19.1035,19.0581,19.0732,39200.0
2005-10-03 14:55:00,25.21,25.21,25.18,25.18,146600.0,19.0808,19.0808,19.0581,19.0581,146600.0
2005-10-03 15:00:00,25.18,25.18,25.13,25.14,76400.0,19.0581,19.0581,19.0202,19.0278,76400.0
2005-10-03 15:05:00,25.14,25.18,25.14,25.15,65800.0,19.0278,19.0581,19.0278,19.0354,65800.0
2005-10-03 15:10:00,25.14,25.16,25.13,25.14,35400.0,19.0278,19.0429,19.0202,19.0278,35400.0
2005-10-03 15:15:00,25.13,25.16,25.13,25.14,81400.0,19.0202,19.0429,19.0202,19.0278,81400.0
2005-10-03 15:20:00,25.14,25.18,25.13,25.18,104600.0,19.0278,19.0581,19.0202,19.0581,104600.0
2005-10-03 15:25:00,25.18,25.18,25.13,25.14,56000.0,19.0581,19.0581,19.0202,19.0278,56000.0
2005-10-03 15:30:00,25.14,25.19,25.14,25.18,63400.0,19.0278,19.0657,19.0278,19.0581,63400.0
2005-10-03 15:35:00,25.18,25.24,25.18,25.22,91200.0,19.0581,19.1035,19.0581,19.0884,91200.0
2005-10-03 15:40:00,25.21,25.23,25.18,25.23,173400.0,19.0808,19.0959,19.0581,19.0959,173400.0
2005-10-03 15:45:00,25.23,25.23,25.18,25.21,137600.0,19.0959,19.0959,19.0581,19.0808,137600.0
2005-10-03 15:50:00,25.21,25.23,25.2,25.21,182400.0,19.0808,19.0959,19.0732,19.0808,182400.0
2005-10-03 15:55:00,25.21,25.22,25.18,25.18,252200.0,19.0808,19.0884,19.0581,19.0581,252200.0
2005-10-04 09:30:00,25.24,25.3,25.2,25.24,215200.0,19.1035,19.1489,19.0732,19.1035,215200.0
2005-10-04 09:35:00,25.24,25.3,25.23,25.26,68800.0,19.1035,19.1489,19.0959,19.1186,68800.0
2005-10-04 09:40:00,25.26,25.38,25.26,25.37,126200.0,19.1186,19.2095,19.1186,19.2019,126200.0
2005-10-04 09:45:00,25.36,25.39,25.36,25.39,48400.0,19.1943,19.217,19.1943,19.217,48400.0
2005-10-04 09:50:00,25.39,25.4,25.27,25.39,118800.0,19.217,19.2246,19.1262,19.217,118800.0
2005-10-04 09:55:00,25.39,25.39,25.32,25.35,48400.0,19.217,19.217,19.164,19.1868,48400.0
2005-10-04 10:00:00,25.35,25.39,25.34,25.36,61400.0,19.1868,19.217,19.1792,19.1943,61400.0
2005-10-04 10:05:00,25.36,25.36,25.33,25.35,67400.0,19.1943,19.1943,19.1716,19.1868,67400.0
2005-10-04 10:10:00,25.35,25.38,25.34,25.36,119400.0,19.1868,19.2095,19.1792,19.1943,119400.0
2005-10-04 10:15:00,25.38,25.39,25.36,25.36,46000.0,19.2095,19.217,19.1943,19.1943,46000.0
2005-10-04 10:20:00,25.38,25.43,25.37,25.43,26200.0,19.2095,19.2473,19.2019,19.2473,26200.0
2005-10-04 10:25:00,25.43,25.44,25.39,25.41,41800.0,19.2473,19.2549,19.217,19.2322,41800.0
2005-10-04 10:30:00,25.42,25.42,25.34,25.35,44200.0,19.2397,19.2397,19.1792,19.1868,44200.0
2005-10-04 10:35:00,25.35,25.38,25.3,25.32,183200.0,19.1868,19.2095,19.1489,19.164,183200.0
2005-10-04 10:40:00,25.32,25.33,25.29,25.32,37400.0,19.164,19.1716,19.1413,19.164,37400.0
2005-10-04 10:45:00,25.31,25.33,25.27,25.28,51000.0,19.1565,19.1716,19.1262,19.1338,51000.0
2005-10-04 10:50:00,25.27,25.33,25.27,25.32,76400.0,19.1262,19.1716,19.1262,19.164,76400.0
2005-10-04 10:55:00,25.32,25.35,25.31,25.31,36200.0,19.164,19.1868,19.1565,19.1565,36200.0
2005-10-04 11:00:00,25.31,25.34,25.28,25.28,40400.0,19.1565,19.1792,19.1338,19.1338,40400.0
2005-10-04 11:05:00,25.27,25.33,25.27,25.29,22200.0,19.1262,19.1716,19.1262,19.1413,22200.0
2005-10-04 11:10:00,25.29,25.33,25.28,25.28,38400.0,19.1413,19.1716,19.1338,19.1338,38400.0
2005-10-04 11:15:00,25.3,25.3,25.25,25.28,61800.0,19.1489,19.1489,19.1111,19.1338,61800.0
2005-10-04 11:20:00,25.28,25.29,25.23,25.28,46000.0,19.1338,19.1413,19.0959,19.1338,46000.0
2005-10-04 11:25:00,25.28,25.33,25.27,25.27,84000.0,19.1338,19.1716,19.1262,19.1262,84000.0
2005-10-04 11:30:00,25.28,25.3,25.26,25.26,81400.0,19.1338,19.1489,19.1186,19.1186,81400.0
2005-10-04 11:35:00,25.26,25.28,25.25,25.28,84600.0,19.1186,19.1338,19.1111,19.1338,84600.0
2005-10-04 11:40:00,25.28,25.29,25.25,25.28,56400.0,19.1338,19.1413,19.1111,19.1338,56400.0
2005-10-04 11:45:00,25.26,25.28,25.26,25.27,60400.0,19.1186,19.1338,19.1186,19.1262,60400.0
2005-10-04 11:50:00,25.27,25.28,25.25,25.28,27600.0,19.1262,19.1338,19.1111,19.1338,27600.0
2005-10-04 11:55:00,25.28,25.34,25.28,25.33,48200.0,19.1338,19.1792,19.1338,19.1716,48200.0
2005-10-04 12:00:00,25.32,25.33,25.29,25.3,21800.0,19.164,19.1716,19.1413,19.1489,21800.0
2005-10-04 12:05:00,25.3,25.3,25.29,25.3,18600.0,19.1489,19.1489,19.1413,19.1489,18600.0
2005-10-04 12:10:00,25.3,25.32,25.29,25.3,34800.0,19.1489,19.164,19.1413,19.1489,34800.0
2005-10-04 12:15:00,25.3,25.3,25.29,25.3,32800.0,19.1489,19.1489,19.1413,19.1489,32800.0
2005-10-04 12:20:00,25.3,25.3,25.29,25.29,44600.0,19.1489,19.1489,19.1413,19.1413,44600.0
2005-10-04 12:25:00,25.29,25.3,25.29,25.3,47000.0,19.1413,19.1489,19.1413,19.1489,47000.0
2005-10-04 12:30:00,25.3,25.3,25.29,25.3,73400.0,19.1489,19.1489,19.1413,19.1489,73400.0
2005-10-04 12:35:00,25.3,25.35,25.3,25.33,179600.0,19.1489,19.1868,19.1489,19.1716,179600.0
2005-10-04 12:40:00,25.34,25.35,25.33,25.34,67200.0,19.1792,19.1868,19.1716,19.1792,67200.0
2005-10-04 12:45:00,25.34,25.35,25.34,25.35,38000.0,19.1792,19.1868,19.1792,19.1868,38000.0
2005-10-04 12:50:00,25.33,25.36,25.33,25.36,17800.0,19.1716,19.1943,19.1716,19.1943,17800.0
2005-10-04 12:55:00,25.35,25.38,25.35,25.37,14000.0,19.1868,19.2095,19.1868,19.2019,14000.0
2005-10-04 13:00:00,25.37,25.39,25.36,25.39,25800.0,19.2019,19.217,19.1943,19.217,25800.0
2005-10-04 13:05:00,25.39,25.39,25.36,25.36,38600.0,19.217,19.217,19.1943,19.1943,38600.0
2005-10-04 13:10:00,25.36,25.39,25.36,25.36,81600.0,19.1943,19.217,19.1943,19.1943,81600.0
2005-10-04 13:15:00,25.36,25.38,25.35,25.36,28400.0,19.1943,19.2095,19.1868,19.1943,28400.0
2005-10-04 13:20:00,25.37,25.37,25.35,25.35,35600.0,19.2019,19.2019,19.1868,19.1868,35600.0
2005-10-04 13:25:00,25.35,25.37,25.34,25.36,18800.0,19.1868,19.2019,19.1792,19.1943,18800.0
2005-10-04 13:30:00,25.36,25.38,25.34,25.34,67800.0,19.1943,19.2095,19.1792,19.1792,67800.0
2005-10-04 13:35:00,25.35,25.38,25.33,25.36,40200.0,19.1868,19.2095,19.1716,19.1943,40200.0
2005-10-04 13:40:00,25.36,25.36,25.35,25.36,48400.0,19.1943,19.1943,19.1868,19.1943,48400.0
2005-10-04 13:45:00,25.36,25.38,25.35,25.36,38200.0,19.1943,19.2095,19.1868,19.1943,38200.0
2005-10-04 13:50:00,25.36,25.36,25.35,25.35,99600.0,19.1943,19.1943,19.1868,19.1868,99600.0
2005-10-04 13:55:00,25.36,25.38,25.35,25.37,578600.0,19.1943,19.2095,19.1868,19.2019,578600.0
2005-10-04 14:00:00,25.37,25.39,25.35,25.35,82400.0,19.2019,19.217,19.1868,19.1868,82400.0
2005-10-04 14:05:00,25.36,25.4,25.35,25.4,35800.0,19.1943,19.2246,19.1868,19.2246,35800.0
2005-10-04 14:10:00,25.4,25.4,25.35,25.36,49000.0,19.2246,19.2246,19.1868,19.1943,49000.0
2005-10-04 14:15:00,25.37,25.4,25.36,25.39,27200.0,19.2019,19.2246,19.1943,19.217,27200.0
2005-10-04 14:20:00,25.38,25.38,25.37,25.37,9200.0,19.2095,19.2095,19.2019,19.2019,9200.0
2005-10-04 14:25:00,25.38,25.38,25.35,25.36,97600.0,19.2095,19.2095,19.1868,19.1943,97600.0
2005-10-04 14:30:00,25.36,25.39,25.35,25.37,40400.0,19.1943,19.217,19.1868,19.2019,40400.0
2005-10-04 14:35:00,25.38,25.41,25.34,25.38,71200.0,19.2095,19.2322,19.1792,19.2095,71200.0
2005-10-04 14:40:00,25.38,25.38,25.36,25.38,25400.0,19.2095,19.2095,19.1943,19.2095,25400.0
2005-10-04 14:45:00,25.38,25.39,25.36,25.38,38600.0,19.2095,19.217,19.1943,19.2095,38600.0
2005-10-04 14:50:00,25.37,25.38,25.35,25.37,24800.0,19.2019,19.2095,19.1868,19.2019,24800.0
2005-10-04 14:55:00,25.37,25.37,25.25,25.28,114800.0,19.2019,19.2019,19.1111,19.1338,114800.0
2005-10-04 15:00:00,25.28,25.33,25.27,25.31,46200.0,19.1338,19.1716,19.1262,19.1565,46200.0
2005-10-04 15:05:00,25.31,25.33,25.3,25.31,39600.0,19.1565,19.1716,19.1489,19.1565,39600.0
2005-10-04 15:10:00,25.31,25.36,25.31,25.31,55000.0,19.1565,19.1943,19.1565,19.1565,55000.0
2005-10-04 15:15:00,25.31,25.35,25.3,25.32,88200.0,19.1565,19.1868,19.1489,19.164,88200.0
2005-10-04 15:20:00,25.32,25.32,25.28,25.31,63800.0,19.164,19.164,19.1338,19.1565,63800.0
2005-10-04 15:25:00,25.31,25.36,25.3,25.33,85600.0,19.1565,19.1943,19.1489,19.1716,85600.0
2005-10-04 15:30:00,25.33,25.34,25.31,25.33,49800.0,19.1716,19.1792,19.1565,19.1716,49800.0
2005-10-04 15:35:00,25.33,25.33,25.3,25.32,51400.0,19.1716,19.1716,19.1489,19.164,51400.0
2005-10-04 15:40:00,25.32,25.32,25.27,25.29,113200.0,19.164,19.164,19.1262,19.1413,113200.0
2005-10-04 15:45:00,25.29,25.31,25.28,25.29,117200.0,19.1413,19.1565,19.1338,19.1413,117200.0
2005-10-04 15:50:00,25.28,25.29,25.21,25.22,196000.0,19.1338,19.1413,19.0808,19.0884,196000.0
2005-10-04 15:55:00,25.22,25.27,25.22,25.25,329800.0,19.0884,19.1262,19.0884,19.1111,329800.0
2005-10-05 09:30:00,25.23,25.24,25.15,25.22,178800.0,19.0959,19.1035,19.0354,19.0884,178800.0
2005-10-05 09:35:00,25.22,25.3,25.17,25.25,239800.0,19.0884,19.1489,19.0505,19.1111,239800.0
2005-10-05 09:40:00,25.25,25.26,25.13,25.16,136600.0,19.1111,19.1186,19.0202,19.0429,136600.0
2005-10-05 09:45:00,25.16,25.16,25.08,25.09,179400.0,19.0429,19.0429,18.9824,18.99,179400.0
2005-10-05 09:50:00,25.09,25.11,25.08,25.09,114600.0,18.99,19.0051,18.9824,18.99,114600.0
2005-10-05 09:55:00,25.09,25.1,25.08,25.09,79200.0,18.99,18.9975,18.9824,18.99,79200.0
2005-10-05 10:00:00,25.09,25.11,25.07,25.09,100200.0,18.99,19.0051,18.9748,18.99,100200.0
2005-10-05 10:05:00,25.1,25.1,24.88,24.96,196400.0,18.9975,18.9975,18.831,18.8916,196400.0
2005-10-05 10:10:00,24.97,24.98,24.86,24.94,165600.0,18.8991,18.9067,18.8159,18.8764,165600.0
2005-10-05 10:15:00,24.94,25.03,24.94,25.03,126000.0,18.8764,18.9446,18.8764,18.9446,126000.0
2005-10-05 10:20:00,25.03,25.05,24.98,25.0,79400.0,18.9446,18.9597,18.9067,18.9218,79400.0
2005-10-05 10:25:00,25.0,25.0,24.98,24.98,52200.0,18.9218,18.9218,18.9067,18.9067,52200.0
2005-10-05 10:30:00,24.98,25.0,24.93,24.98,105800.0,18.9067,18.9218,18.8689,18.9067,105800.0
2005-10-05 10:35:00,24.97,25.02,24.97,25.0,91200.0,18.8991,18.937,18.8991,18.9218,91200.0
2005-10-05 10:40:00,25.0,25.08,25.0,25.07,72600.0,18.9218,18.9824,18.9218,18.9748,72600.0
2005-10-05 10:45:00,25.06,25.07,25.01,25.01,34200.0,18.9673,18.9748,18.9294,18.9294,34200.0
2005-10-05 10:50:00,25.01,25.07,25.01,25.07,20400.0,18.9294,18.9748,18.9294,18.9748,20400.0
2005-10-05 10:55:00,25.07,25.11,25.05,25.05,33800.0,18.9748,19.0051,18.9597,18.9597,33800.0
2005-10-05 11:00:00,25.05,25.1,25.05,25.09,43000.0,18.9597,18.9975,18.9597,18.99,43000.0
2005-10-05 11:05:00,25.09,25.11,25.06,25.09,51200.0,18.99,19.0051,18.9673,18.99,51200.0
2005-10-05 11:10:00,25.09,25.1,25.08,25.1,50600.0,18.99,18.9975,18.9824,18.9975,50600.0
2005-10-05 11:15:00,25.1,25.12,25.08,25.08,78400.0,18.9975,19.0127,18.9824,18.9824,78400.0
2005-10-05 11:20:00,25.08,25.1,25.02,25.04,55400.0,18.9824,18.9975,18.937,18.9521,55400.0
2005-10-05 11:25:00,25.04,25.05,24.9,24.9,101400.0,18.9521,18.9597,18.8462,18.8462,101400.0
2005-10-05 11:30:00,24.9,24.93,24.86,24.92,87400.0,18.8462,18.8689,18.8159,18.8613,87400.0
2005-10-05 11:35:00,24.92,24.98,24.91,24.96,67800.0,18.8613,18.9067,18.8537,18.8916,67800.0
2005-10-05 11:40:00,24.95,24.99,24.95,24.98,32000.0,18.884,18.9143,18.884,18.9067,32000.0
2005-10-05 11:45:00,24.97,24.97,24.93,24.94,44400.0,18.8991,18.8991,18.8689,18.8764,44400.0
2005-10-05 11:50:00,24.94,24.96,24.87,24.89,64000.0,18.8764,18.8916,18.8235,18.8386,64000.0
2005-10-05 11:55:00,24.9,24.96,24.9,24.95,22000.0,18.8462,18.8916,18.8462,18.884,22000.0
2005-10-05 12:00:00,24.96,24.96,24.91,24.95,58000.0,18.8916,18.8916,18.8537,18.884,58000.0
2005-10-05 12:05:00,24.95,24.97,24.95,24.96,26000.0,18.884,18.8991,18.884,18.8916,26000.0
2005-10-05 12:10:00,24.97,24.98,24.95,24.95,51000.0,18.8991,18.9067,18.884,18.884,51000.0
2005-10-05 12:15:00,24.95,24.98,24.93,24.98,49200.0,18.884,18.9067,18.8689,18.9067,49200.0
2005-10-05 12:20:00,24.98,24.98,24.96,24.96,52000.0,18.9067,18.9067,18.8916,18.8916,52000.0
2005-10-05 12:25:00,24.96,24.98,24.95,24.98,44600.0,18.8916,18.9067,18.884,18.9067,44600.0
2005-10-05 12:30:00,24.99,25.0,24.97,25.0,67600.0,18.9143,18.9218,18.8991,18.9218,67600.0
2005-10-05 12:35:00,25.0,25.03,24.99,25.0,45200.0,18.9218,18.9446,18.9143,18.9218,45200.0
2005-10-05 12:40:00,25.0,25.05,25.0,25.05,29400.0,18.9218,18.9597,18.9218,18.9597,29400.0
2005-10-05 12:45:00,25.05,25.05,25.03,25.05,17600.0,18.9597,18.9597,18.9446,18.9597,17600.0
2005-10-05 12:50:00,25.05,25.06,25.03,25.03,24800.0,18.9597,18.9673,18.9446,18.9446,24800.0
2005-10-05 12:55:00,25.04,25.04,24.99,25.0,80800.0,18.9521,18.9521,18.9143,18.9218,80800.0
2005-10-05 13:00:00,25.01,25.01,25.0,25.0,39800.0,18.9294,18.9294,18.9218,18.9218,39800.0
2005-10-05 13:05:00,25.0,25.0,24.99,25.0,70600.0,18.9218,18.9218,18.9143,18.9218,70600.0
2005-10-05 13:10:00,25.0,25.0,24.98,24.99,27000.0,18.9218,18.9218,18.9067,18.9143,27000.0
2005-10-05 13:15:00,24.98,25.0,24.98,25.0,25800.0,18.9067,18.9218,18.9067,18.9218,25800.0
2005-10-05 13:20:00,25.01,25.1,25.01,25.09,43800.0,18.9294,18.9975,18.9294,18.99,43800.0
2005-10-05 13:25:00,25.09,25.1,25.03,25.04,44400.0,18.99,18.9975,18.9446,18.9521,44400.0
2005-10-05 13:30:00,25.04,25.04,25.0,25.0,63200.0,18.9521,18.9521,18.9218,18.9218,63200.0
2005-10-05 13:35:00,25.0,25.04,25.0,25.01,36200.0,18.9218,18.9521,18.9218,18.9294,36200.0
2005-10-05 13:40:00,25.01,25.01,25.0,25.01,12600.0,18.9294,18.9294,18.9218,18.9294,12600.0
2005-10-05 13:45:00,25.0,25.02,24.99,25.0,24600.0,18.9218,18.937,18.9143,18.9218,24600.0
2005-10-05 13:50:00,25.0,25.0,24.97,25.0,59600.0,18.9218,18.9218,18.8991,18.9218,59600.0
2005-10-05 13:55:00,25.0,25.01,24.99,25.0,46400.0,18.9218,18.9294,18.9143,18.9218,46400.0
2005-10-05 14:00:00,25.0,25.03,25.0,25.0,17200.0,18.9218,18.9446,18.9218,18.9218,17200.0
2005-10-05 14:05:00,25.0,25.02,24.99,25.02,26200.0,18.9218,18.937,18.9143,18.937,26200.0
2005-10-05 14:10:00,25.01,25.09,25.01,25.09,25400.0,18.9294,18.99,18.9294,18.99,25400.0
2005-10-05 14:15:00,25.08,25.1,25.0,25.01,48600.0,18.9824,18.9975,18.9218,18.9294,48600.0
2005-10-05 14:20:00,25.02,25.14,25.01,25.13,44200.0,18.937,19.0278,18.9294,19.0202,44200.0
2005-10-05 14:25:00,25.14,25.14,25.09,25.1,55800.0,19.0278,19.0278,18.99,18.9975,55800.0
2005-10-05 14:30:00,25.1,25.11,25.08,25.09,50200.0,18.9975,19.0051,18.9824,18.99,50200.0
2005-10-05 14:35:00,25.09,25.09,25.08,25.08,56600.0,18.99,18.99,18.9824,18.9824,56600.0
2005-10-05 14:40:00,25.09,25.1,25.08,25.1,63600.0,18.99,18.9975,18.9824,18.9975,63600.0
2005-10-05 14:45:00,25.1,25.11,25.05,25.06,86200.0,18.9975,19.0051,18.9597,18.9673,86200.0
2005-10-05 14:50:00,25.06,25.11,25.05,25.1,45800.0,18.9673,19.0051,18.9597,18.9975,45800.0
2005-10-05 14:55:00,25.1,25.11,25.08,25.08,63000.0,18.9975,19.0051,18.9824,18.9824,63000.0
2005-10-05 15:00:00,25.08,25.08,25.05,25.06,54800.0,18.9824,18.9824,18.9597,18.9673,54800.0
2005-10-05 15:05:00,25.05,25.06,25.03,25.05,114200.0,18.9597,18.9673,18.9446,18.9597,114200.0
2005-10-05 15:10:00,25.05,25.05,25.0,25.0,94400.0,18.9597,18.9597,18.9218,18.9218,94400.0
2005-10-05 15:15:00,25.0,25.0,24.98,24.99,212200.0,18.9218,18.9218,18.9067,18.9143,212200.0
2005-10-05 15:20:00,24.99,25.0,24.97,24.99,142200.0,18.9143,18.9218,18.8991,18.9143,142200.0
2005-10-05 15:25:00,24.99,25.0,24.98,25.0,111800.0,18.9143,18.9218,18.9067,18.9218,111800.0
2005-10-05 15:30:00,25.0,25.0,24.98,24.99,59200.0,18.9218,18.9218,18.9067,18.9143,59200.0
2005-10-05 15:35:00,24.99,25.0,24.97,24.98,110000.0,18.9143,18.9218,18.8991,18.9067,110000.0
2005-10-05 15:40:00,24.98,24.99,24.96,24.97,59400.0,18.9067,18.9143,18.8916,18.8991,59400.0
2005-10-05 15:45:00,24.96,24.97,24.93,24.95,128400.0,18.8916,18.8991,18.8689,18.884,128400.0
2005-10-05 15:50:00,24.95,24.96,24.93,24.93,120400.0,18.884,18.8916,18.8689,18.8689,120400.0
2005-10-05 15:55:00,24.93,24.94,24.89,24.9,206400.0,18.8689,18.8764,18.8386,18.8462,206400.0
2005-10-06 09:30:00,25.75,25.77,25.55,25.6,583400.0,19.4895,19.5046,19.3381,19.376,583400.0
2005-10-06 09:35:00,25.61,25.65,25.58,25.6,289200.0,19.3835,19.4138,19.3608,19.376,289200.0
2005-10-06 09:40:00,25.6,25.63,25.54,25.58,291800.0,19.376,19.3987,19.3306,19.3608,291800.0
2005-10-06 09:45:00,25.58,25.6,25.55,25.57,281000.0,19.3608,19.376,19.3381,19.3533,281000.0
2005-10-06 09:50:00,25.57,25.76,25.57,25.75,309800.0,19.3533,19.4971,19.3533,19.4895,309800.0
2005-10-06 09:55:00,25.75,25.92,25.75,25.86,418800.0,19.4895,19.6182,19.4895,19.5728,418800.0
2005-10-06 10:00:00,25.86,25.9,25.8,25.86,379800.0,19.5728,19.603,19.5273,19.5728,379800.0
2005-10-06 10:05:00,25.87,25.88,25.65,25.75,395200.0,19.5803,19.5879,19.4138,19.4895,395200.0
2005-10-06 10:10:00,25.77,25.81,25.75,25.77,191000.0,19.5046,19.5349,19.4895,19.5046,191000.0
2005-10-06 10:15:00,25.77,25.79,25.65,25.77,231200.0,19.5046,19.5198,19.4138,19.5046,231200.0
2005-10-06 10:20:00,25.77,25.83,25.75,25.78,200200.0,19.5046,19.5501,19.4895,19.5122,200200.0
2005-10-06 10:25:00,25.79,25.88,25.75,25.84,219400.0,19.5198,19.5879,19.4895,19.5576,219400.0
2005-10-06 10:30:00,25.85,25.9,25.74,25.78,198600.0,19.5652,19.603,19.4819,19.5122,198600.0
2005-10-06 10:35:00,25.79,25.82,25.66,25.67,220800.0,19.5198,19.5425,19.4214,19.429,220800.0
2005-10-06 10:40:00,25.68,25.82,25.68,25.81,207000.0,19.4365,19.5425,19.4365,19.5349,207000.0
2005-10-06 10:45:00,25.8,25.89,25.79,25.87,185600.0,19.5273,19.5955,19.5198,19.5803,185600.0
2005-10-06 10:50:00,25.87,25.92,25.85,25.86,214000.0,19.5803,19.6182,19.5652,19.5728,214000.0
2005-10-06 10:55:00,25.86,25.88,25.79,25.84,169000.0,19.5728,19.5879,19.5198,19.5576,169000.0
2005-10-06 11:00:00,25.84,25.86,25.74,25.77,157800.0,19.5576,19.5728,19.4819,19.5046,157800.0
2005-10-06 11:05:00,25.78,25.86,25.75,25.86,178400.0,19.5122,19.5728,19.4895,19.5728,178400.0
2005-10-06 11:10:00,25.86,25.86,25.84,25.86,205600.0,19.5728,19.5728,19.5576,19.5728,205600.0
2005-10-06 11:15:00,25.85,25.96,25.85,25.95,378400.0,19.5652,19.6484,19.5652,19.6409,378400.0
2005-10-06 11:20:00,25.95,26.0,25.93,25.99,185400.0,19.6409,19.6787,19.6257,19.6712,185400.0
2005-10-06 11:25:00,25.99,26.05,25.99,26.02,314800.0,19.6712,19.7166,19.6712,19.6939,314800.0
2005-10-06 11:30:00,26.02,26.02,25.99,26.0,249400.0,19.6939,19.6939,19.6712,19.6787,249400.0
2005-10-06 11:35:00,26.0,26.0,25.94,25.95,133200.0,19.6787,19.6787,19.6333,19.6409,133200.0
2005-10-06 11:40:00,25.96,25.96,25.9,25.95,91000.0,19.6484,19.6484,19.603,19.6409,91000.0
2005-10-06 11:45:00,25.94,25.97,25.93,25.95,85400.0,19.6333,19.656,19.6257,19.6409,85400.0
2005-10-06 11:50:00,25.96,25.98,25.95,25.97,150800.0,19.6484,19.6636,19.6409,19.656,150800.0
2005-10-06 11:55:00,25.97,26.0,25.96,26.0,241600.0,19.656,19.6787,19.6484,19.6787,241600.0
2005-10-06 12:00:00,26.0,26.0,25.98,26.0,104000.0,19.6787,19.6787,19.6636,19.6787,104000.0
2005-10-06 12:05:00,26.0,26.0,25.97,25.99,150400.0,19.6787,19.6787,19.656,19.6712,150400.0
2005-10-06 12:10:00,25.99,25.99,25.95,25.95,108800.0,19.6712,19.6712,19.6409,19.6409,108800.0
2005-10-06 12:15:00,25.94,25.97,25.89,25.92,160600.0,19.6333,19.656,19.5955,19.6182,160600.0
2005-10-06 12:20:00,25.92,25.93,25.85,25.89,305400.0,19.6182,19.6257,19.5652,19.5955,305400.0
2005-10-06 12:25:00,25.89,25.9,25.76,25.77,236600.0,19.5955,19.603,19.4971,19.5046,236600.0
2005-10-06 12:30:00,25.78,25.79,25.75,25.77,202200.0,19.5122,19.5198,19.4895,19.5046,202200.0
2005-10-06 12:35:00,25.78,25.79,25.77,25.78,61800.0,19.5122,19.5198,19.5046,19.5122,61800.0
2005-10-06 12:40:00,25.78,25.82,25.75,25.81,122800.0,19.5122,19.5425,19.4895,19.5349,122800.0
2005-10-06 12:45:00,25.81,25.84,25.78,25.84,106200.0,19.5349,19.5576,19.5122,19.5576,106200.0
2005-10-06 12:50:00,25.83,25.84,25.8,25.84,200000.0,19.5501,19.5576,19.5273,19.5576,200000.0
2005-10-06 12:55:00,25.83,25.86,25.79,25.83,57600.0,19.5501,19.5728,19.5198,19.5501,57600.0
2005-10-06 13:00:00,25.83,25.85,25.82,25.83,66000.0,19.5501,19.5652,19.5425,19.5501,66000.0
2005-10-06 13:05:00,25.83,25.85,25.83,25.84,126200.0,19.5501,19.5652,19.5501,19.5576,126200.0
2005-10-06 13:10:00,25.83,25.84,25.8,25.8,47000.0,19.5501,19.5576,19.5273,19.5273,47000.0
2005-10-06 13:15:00,25.8,25.82,25.79,25.8,65400.0,19.5273,19.5425,19.5198,19.5273,65400.0
2005-10-06 13:20:00,25.81,25.81,25.78,25.81,62200.0,19.5349,19.5349,19.5122,19.5349,62200.0
2005-10-06 13:25:00,25.81,25.86,25.8,25.86,113400.0,19.5349,19.5728,19.5273,19.5728,113400.0
2005-10-06 13:30:00,25.86,25.88,25.84,25.85,136800.0,19.5728,19.5879,19.5576,19.5652,136800.0
2005-10-06 13:35:00,25.85,25.89,25.83,25.86,47200.0,19.5652,19.5955,19.5501,19.5728,47200.0
2005-10-06 13:40:00,25.86,25.88,25.85,25.86,51200.0,19.5728,19.5879,19.5652,19.5728,51200.0
2005-10-06 13:45:00,25.86,25.89,25.85,25.85,202000.0,19.5728,19.5955,19.5652,19.5652,202000.0
2005-10-06 13:50:00,25.86,25.86,25.71,25.77,186600.0,19.5728,19.5728,19.4592,19.5046,186600.0
2005-10-06 13:55:00,25.77,25.77,25.71,25.71,133400.0,19.5046,19.5046,19.4592,19.4592,133400.0
2005-10-06 14:00:00,25.71,25.78,25.68,25.78,255200.0,19.4592,19.5122,19.4365,19.5122,255200.0
2005-10-06 14:05:00,25.78,25.78,25.72,25.73,263600.0,19.5122,19.5122,19.4668,19.4744,263600.0
2005-10-06 14:10:00,25.73,25.74,25.67,25.7,87400.0,19.4744,19.4819,19.429,19.4517,87400.0
2005-10-06 14:15:00,25.7,25.74,25.7,25.73,223600.0,19.4517,19.4819,19.4517,19.4744,223600.0
2005-10-06 14:20:00,25.73,25.74,25.71,25.73,134400.0,19.4744,19.4819,19.4592,19.4744,134400.0
2005-10-06 14:25:00,25.73,25.77,25.7,25.77,97600.0,19.4744,19.5046,19.4517,19.5046,97600.0
2005-10-06 14:30:00,25.77,25.77,25.75,25.76,139800.0,19.5046,19.5046,19.4895,19.4971,139800.0
2005-10-06 14:35:00,25.75,25.8,25.73,25.79,98600.0,19.4895,19.5273,19.4744,19.5198,98600.0
2005-10-06 14:40:00,25.78,25.85,25.78,25.85,156400.0,19.5122,19.5652,19.5122,19.5652,156400.0
2005-10-06 14:45:00,25.85,25.92,25.84,25.9,245000.0,19.5652,19.6182,19.5576,19.603,245000.0
2005-10-06 14:50:00,25.9,25.93,25.83,25.86,164600.0,19.603,19.6257,19.5501,19.5728,164600.0
2005-10-06 14:55:00,25.85,25.92,25.85,25.91,57400.0,19.5652,19.6182,19.5652,19.6106,57400.0
2005-10-06 15:00:00,25.91,25.92,25.86,25.9,84400.0,19.6106,19.6182,19.5728,19.603,84400.0
2005-10-06 15:05:00,25.9,25.9,25.85,25.86,100800.0,19.603,19.603,19.5652,19.5728,100800.0
2005-10-06 15:10:00,25.86,25.9,25.86,25.9,78600.0,19.5728,19.603,19.5728,19.603,78600.0
2005-10-06 15:15:00,25.9,25.91,25.86,25.86,102800.0,19.603,19.6106,19.5728,19.5728,102800.0
2005-10-06 15:20:00,25.86,25.88,25.76,25.8,216600.0,19.5728,19.5879,19.4971,19.5273,216600.0
2005-10-06 15:25:00,25.8,25.82,25.77,25.77,234400.0,19.5273,19.5425,19.5046,19.5046,234400.0
2005-10-06 15:30:00,25.75,25.79,25.72,25.78,230800.0,19.4895,19.5198,19.4668,19.5122,230800.0
2005-10-06 15:35:00,25.78,25.81,25.74,25.79,429000.0,19.5122,19.5349,19.4819,19.5198,429000.0
2005-10-06 15:40:00,25.79,25.85,25.78,25.81,228200.0,19.5198,19.5652,19.5122,19.5349,228200.0
2005-10-06 15:45:00,25.81,25.89,25.77,25.89,267200.0,19.5349,19.5955,19.5046,19.5955,267200.0
2005-10-06 15:50:00,25.89,25.93,25.83,25.86,187600.0,19.5955,19.6257,19.5501,19.5728,187600.0
2005-10-06 15:55:00,25.86,25.88,25.82,25.83,254200.0,19.5728,19.5879,19.5425,19.5501,254200.0
2005-10-07 09:30:00,25.79,25.92,25.72,25.82,282800.0,19.5198,19.6182,19.4668,19.5425,282800.0
2005-10-07 09:35:00,25.82,25.88,25.79,25.8,91200.0,19.5425,19.5879,19.5198,19.5273,91200.0
2005-10-07 09:40:00,25.8,25.85,25.8,25.83,98000.0,19.5273,19.5652,19.5273,19.5501,98000.0
2005-10-07 09:45:00,25.82,25.84,25.71,25.73,75000.0,19.5425,19.5576,19.4592,19.4744,75000.0
2005-10-07 09:50:00,25.73,25.79,25.7,25.73,63000.0,19.4744,19.5198,19.4517,19.4744,63000.0
2005-10-07 09:55:00,25.74,25.78,25.71,25.71,68000.0,19.4819,19.5122,19.4592,19.4592,68000.0
2005-10-07 10:00:00,25.72,25.79,25.7,25.79,61400.0,19.4668,19.5198,19.4517,19.5198,61400.0
2005-10-07 10:05:00,25.79,25.83,25.75,25.82,78600.0,19.5198,19.5501,19.4895,19.5425,78600.0
2005-10-07 10:10:00,25.83,25.9,25.81,25.83,80000.0,19.5501,19.603,19.5349,19.5501,80000.0
2005-10-07 10:15:00,25.84,25.88,25.79,25.8,86600.0,19.5576,19.5879,19.5198,19.5273,86600.0
2005-10-07 10:20:00,25.81,25.85,25.75,25.85,104400.0,19.5349,19.5652,19.4895,19.5652,104400.0
2005-10-07 10:25:00,25.86,25.88,25.77,25.79,70000.0,19.5728,19.5879,19.5046,19.5198,70000.0
2005-10-07 10:30:00,25.78,25.82,25.77,25.78,92800.0,19.5122,19.5425,19.5046,19.5122,92800.0
2005-10-07 10:35:00,25.78,25.81,25.76,25.79,40200.0,19.5122,19.5349,19.4971,19.5198,40200.0
2005-10-07 10:40:00,25.78,25.83,25.75,25.75,78600.0,19.5122,19.5501,19.4895,19.4895,78600.0
2005-10-07 10:45:00,25.75,25.75,25.65,25.66,88200.0,19.4895,19.4895,19.4138,19.4214,88200.0
2005-10-07 10:50:00,25.66,25.69,25.65,25.68,110400.0,19.4214,19.4441,19.4138,19.4365,110400.0
2005-10-07 10:55:00,25.68,25.7,25.67,25.68,55600.0,19.4365,19.4517,19.429,19.4365,55600.0
2005-10-07 11:00:00,25.68,25.68,25.6,25.63,85000.0,19.4365,19.4365,19.376,19.3987,85000.0
2005-10-07 11:05:00,25.63,25.65,25.57,25.58,74800.0,19.3987,19.4138,19.3533,19.3608,74800.0
2005-10-07 11:10:00,25.58,25.59,25.54,25.54,46400.0,19.3608,19.3684,19.3306,19.3306,46400.0
2005-10-07 11:15:00,25.52,25.57,25.52,25.54,51000.0,19.3154,19.3533,19.3154,19.3306,51000.0
2005-10-07 11:20:00,25.54,25.6,25.54,25.56,77800.0,19.3306,19.376,19.3306,19.3457,77800.0
2005-10-07 11:25:00,25.56,25.6,25.56,25.59,80200.0,19.3457,19.376,19.3457,19.3684,80200.0
2005-10-07 11:30:00,25.59,25.61,25.58,25.6,52200.0,19.3684,19.3835,19.3608,19.376,52200.0
2005-10-07 11:35:00,25.6,25.61,25.58,25.58,49600.0,19.376,19.3835,19.3608,19.3608,49600.0
2005-10-07 11:40:00,25.59,25.63,25.59,25.63,14600.0,19.3684,19.3987,19.3684,19.3987,14600.0
2005-10-07 11:45:00,25.63,25.64,25.59,25.6,37200.0,19.3987,19.4062,19.3684,19.376,37200.0
2005-10-07 11:50:00,25.59,25.65,25.56,25.64,63200.0,19.3684,19.4138,19.3457,19.4062,63200.0
2005-10-07 11:55:00,25.64,25.66,25.59,25.59,60600.0,19.4062,19.4214,19.3684,19.3684,60600.0
2005-10-07 12:00:00,25.59,25.61,25.59,25.59,40200.0,19.3684,19.3835,19.3684,19.3684,40200.0
2005-10-07 12:05:00,25.59,25.6,25.57,25.6,56800.0,19.3684,19.376,19.3533,19.376,56800.0
2005-10-07 12:10:00,25.6,25.6,25.55,25.55,54800.0,19.376,19.376,19.3381,19.3381,54800.0
2005-10-07 12:15:00,25.55,25.58,25.55,25.55,39800.0,19.3381,19.3608,19.3381,19.3381,39800.0
2005-10-07 12:20:00,25.56,25.56,25.53,25.56,58600.0,19.3457,19.3457,19.323,19.3457,58600.0
2005-10-07 12:25:00,25.57,25.57,25.52,25.56,69000.0,19.3533,19.3533,19.3154,19.3457,69000.0
2005-10-07 12:30:00,25.54,25.58,25.53,25.56,53600.0,19.3306,19.3608,19.323,19.3457,53600.0
2005-10-07 12:35:00,25.55,25.55,25.54,25.55,66400.0,19.3381,19.3381,19.3306,19.3381,66400.0
2005-10-07 12:40:00,25.55,25.56,25.52,25.55,54200.0,19.3381,19.3457,19.3154,19.3381,54200.0
2005-10-07 12:45:00,25.55,25.56,25.54,25.55,19800.0,19.3381,19.3457,19.3306,19.3381,19800.0
2005-10-07 12:50:00,25.55,25.55,25.5,25.51,38000.0,19.3381,19.3381,19.3003,19.3079,38000.0
2005-10-07 12:55:00,25.51,25.52,25.5,25.52,52600.0,19.3079,19.3154,19.3003,19.3154,52600.0
2005-10-07 13:00:00,25.53,25.53,25.47,25.49,93600.0,19.323,19.323,19.2776,19.2927,93600.0
2005-10-07 13:05:00,25.5,25.53,25.49,25.53,23800.0,19.3003,19.323,19.2927,19.323,23800.0
2005-10-07 13:10:00,25.52,25.54,25.51,25.52,48400.0,19.3154,19.3306,19.3079,19.3154,48400.0
2005-10-07 13:15:00,25.53,25.58,25.53,25.56,37000.0,19.323,19.3608,19.323,19.3457,37000.0
2005-10-07 13:20:00,25.56,25.56,25.54,25.55,33600.0,19.3457,19.3457,19.3306,19.3381,33600.0
2005-10-07 13:25:00,25.55,25.58,25.53,25.54,33400.0,19.3381,19.3608,19.323,19.3306,33400.0
2005-10-07 13:30:00,25.54,25.55,25.51,25.55,29800.0,19.3306,19.3381,19.3079,19.3381,29800.0
2005-10-07 13:35:00,25.55,25.55,25.52,25.53,14200.0,19.3381,19.3381,19.3154,19.323,14200.0
2005-10-07 13:40:00,25.53,25.54,25.52,25.52,39400.0,19.323,19.3306,19.3154,19.3154,39400.0
2005-10-07 13:45:00,25.52,25.56,25.52,25.53,20600.0,19.3154,19.3457,19.3154,19.323,20600.0
2005-10-07 13:50:00,25.53,25.53,25.49,25.5,40800.0,19.323,19.323,19.2927,19.3003,40800.0
2005-10-07 13:55:00,25.5,25.54,25.5,25.54,122600.0,19.3003,19.3306,19.3003,19.3306,122600.0
2005-10-07 14:00:00,25.54,25.54,25.51,25.52,88800.0,19.3306,19.3306,19.3079,19.3154,88800.0
2005-10-07 14:05:00,25.52,25.53,25.46,25.48,65800.0,19.3154,19.323,19.27,19.2851,65800.0
2005-10-07 14:10:00,25.48,25.49,25.43,25.46,118600.0,19.2851,19.2927,19.2473,19.27,118600.0
2005-10-07 14:15:00,25.45,25.52,25.45,25.5,57800.0,19.2624,19.3154,19.2624,19.3003,57800.0
2005-10-07 14:20:00,25.5,25.5,25.45,25.45,36800.0,19.3003,19.3003,19.2624,19.2624,36800.0
2005-10-07 14:25:00,25.45,25.47,25.4,25.42,50000.0,19.2624,19.2776,19.2246,19.2397,50000.0
2005-10-07 14:30:00,25.43,25.46,25.43,25.45,54200.0,19.2473,19.27,19.2473,19.2624,54200.0
2005-10-07 14:35:00,25.45,25.47,25.43,25.47,56800.0,19.2624,19.2776,19.2473,19.2776,56800.0
2005-10-07 14:40:00,25.48,25.52,25.45,25.5,90800.0,19.2851,19.3154,19.2624,19.3003,90800.0
2005-10-07 14:45:00,25.5,25.52,25.49,25.5,40000.0,19.3003,19.3154,19.2927,19.3003,40000.0
2005-10-07 14:50:00,25.5,25.52,25.47,25.47,97400.0,19.3003,19.3154,19.2776,19.2776,97400.0
2005-10-07 14:55:00,25.47,25.5,25.45,25.45,40800.0,19.2776,19.3003,19.2624,19.2624,40800.0
2005-10-07 15:00:00,25.46,25.49,25.43,25.46,72000.0,19.27,19.2927,19.2473,19.27,72000.0
2005-10-07 15:05:00,25.47,25.48,25.43,25.47,88600.0,19.2776,19.2851,19.2473,19.2776,88600.0
2005-10-07 15:10:00,25.47,25.49,25.46,25.46,53800.0,19.2776,19.2927,19.27,19.27,53800.0
2005-10-07 15:15:00,25.46,25.5,25.45,25.46,71400.0,19.27,19.3003,19.2624,19.27,71400.0
2005-10-07 15:20:00,25.46,25.47,25.43,25.46,83000.0,19.27,19.2776,19.2473,19.27,83000.0
2005-10-07 15:25:00,25.45,25.46,25.41,25.44,54800.0,19.2624,19.27,19.2322,19.2549,54800.0
2005-10-07 15:30:00,25.45,25.51,25.44,25.49,80000.0,19.2624,19.3079,19.2549,19.2927,80000.0
2005-10-07 15:35:00,25.5,25.5,25.47,25.5,51400.0,19.3003,19.3003,19.2776,19.3003,51400.0
2005-10-07 15:40:00,25.5,25.5,25.47,25.49,46800.0,19.3003,19.3003,19.2776,19.2927,46800.0
2005-10-07 15:45:00,25.49,25.54,25.46,25.53,134200.0,19.2927,19.3306,19.27,19.323,134200.0
2005-10-07 15:50:00,25.54,25.58,25.53,25.58,151600.0,19.3306,19.3608,19.323,19.3608,151600.0
2005-10-07 15:55:00,25.58,25.6,25.53,25.53,140800.0,19.3608,19.376,19.323,19.323,140800.0
2005-10-10 09:30:00,25.51,25.6,25.15,25.24,340600.0,19.3079,19.376,19.0354,19.1035,340600.0
2005-10-10 09:35:00,25.26,25.47,25.24,25.47,109600.0,19.1186,19.2776,19.1035,19.2776,109600.0
2005-10-10 09:40:00,25.47,25.5,25.42,25.5,59400.0,19.2776,19.3003,19.2397,19.3003,59400.0
2005-10-10 09:45:00,25.5,25.56,25.46,25.56,50200.0,19.3003,19.3457,19.27,19.3457,50200.0
2005-10-10 09:50:00,25.55,25.6,25.5,25.55,48800.0,19.3381,19.376,19.3003,19.3381,48800.0
2005-10-10 09:55:00,25.56,25.63,25.56,25.62,25200.0,19.3457,19.3987,19.3457,19.3911,25200.0
2005-10-10 10:00:00,25.63,25.63,25.52,25.62,83000.0,19.3987,19.3987,19.3154,19.3911,83000.0
2005-10-10 10:05:00,25.62,25.68,25.59,25.61,54200.0,19.3911,19.4365,19.3684,19.3835,54200.0
2005-10-10 10:10:00,25.61,25.62,25.53,25.57,39600.0,19.3835,19.3911,19.323,19.3533,39600.0
2005-10-10 10:15:00,25.6,25.63,25.57,25.61,41400.0,19.376,19.3987,19.3533,19.3835,41400.0
2005-10-10 10:20:00,25.62,25.73,25.62,25.71,71200.0,19.3911,19.4744,19.3911,19.4592,71200.0
2005-10-10 10:25:00,25.71,25.71,25.61,25.71,62400.0,19.4592,19.4592,19.3835,19.4592,62400.0
2005-10-10 10:30:00,25.71,25.75,25.69,25.73,29400.0,19.4592,19.4895,19.4441,19.4744,29400.0
2005-10-10 10:35:00,25.73,25.74,25.69,25.73,24200.0,19.4744,19.4819,19.4441,19.4744,24200.0
2005-10-10 10:40:00,25.73,25.81,25.73,25.79,98400.0,19.4744,19.5349,19.4744,19.5198,98400.0
2005-10-10 10:45:00,25.79,25.82,25.79,25.81,102000.0,19.5198,19.5425,19.5198,19.5349,102000.0
2005-10-10 10:50:00,25.8,25.84,25.8,25.83,47200.0,19.5273,19.5576,19.5273,19.5501,47200.0
2005-10-10 10:55:00,25.83,25.83,25.79,25.82,39000.0,19.5501,19.5501,19.5198,19.5425,39000.0
2005-10-10 11:00:00,25.83,25.89,25.8,25.83,81200.0,19.5501,19.5955,19.5273,19.5501,81200.0
2005-10-10 11:05:00,25.83,25.84,25.81,25.83,87600.0,19.5501,19.5576,19.5349,19.5501,87600.0
2005-10-10 11:10:00,25.83,25.84,25.82,25.84,45000.0,19.5501,19.5576,19.5425,19.5576,45000.0
2005-10-10 11:15:00,25.84,25.85,25.81,25.81,72200.0,19.5576,19.5652,19.5349,19.5349,72200.0
2005-10-10 11:20:00,25.81,25.85,25.81,25.85,23000.0,19.5349,19.5652,19.5349,19.5652,23000.0
2005-10-10 11:25:00,25.84,25.86,25.82,25.83,48400.0,19.5576,19.5728,19.5425,19.5501,48400.0
2005-10-10 11:30:00,25.84,25.88,25.84,25.86,56600.0,19.5576,19.5879,19.5576,19.5728,56600.0
2005-10-10 11:35:00,25.86,25.88,25.85,25.87,54800.0,19.5728,19.5879,19.5652,19.5803,54800.0
2005-10-10 11:40:00,25.87,25.87,25.8,25.81,67000.0,19.5803,19.5803,19.5273,19.5349,67000.0
2005-10-10 11:45:00,25.81,25.81,25.79,25.8,45600.0,19.5349,19.5349,19.5198,19.5273,45600.0
2005-10-10 11:50:00,25.8,25.8,25.76,25.76,92800.0,19.5273,19.5273,19.4971,19.4971,92800.0
2005-10-10 11:55:00,25.76,25.78,25.76,25.78,22400.0,19.4971,19.5122,19.4971,19.5122,22400.0
2005-10-10 12:00:00,25.79,25.83,25.78,25.81,48800.0,19.5198,19.5501,19.5122,19.5349,48800.0
2005-10-10 12:05:00,25.8,25.85,25.8,25.82,24200.0,19.5273,19.5652,19.5273,19.5425,24200.0
2005-10-10 12:10:00,25.82,25.83,25.82,25.82,13000.0,19.5425,19.5501,19.5425,19.5425,13000.0
2005-10-10 12:15:00,25.82,25.83,25.81,25.82,23800.0,19.5425,19.5501,19.5349,19.5425,23800.0
2005-10-10 12:20:00,25.82,25.86,25.82,25.85,35600.0,19.5425,19.5728,19.5425,19.5652,35600.0
2005-10-10 12:25:00,25.86,25.86,25.82,25.86,27200.0,19.5728,19.5728,19.5425,19.5728,27200.0
2005-10-10 12:30:00,25.86,25.86,25.86,25.86,17000.0,19.5728,19.5728,19.5728,19.5728,17000.0
2005-10-10 12:35:00,25.85,25.85,25.83,25.84,20600.0,19.5652,19.5652,19.5501,19.5576,20600.0
2005-10-10 12:40:00,25.85,25.86,25.84,25.84,9800.0,19.5652,19.5728,19.5576,19.5576,9800.0
2005-10-10 12:45:00,25.84,25.86,25.83,25.85,28400.0,19.5576,19.5728,19.5501,19.5652,28400.0
2005-10-10 12:50:00,25.85,25.9,25.85,25.86,76000.0,19.5652,19.603,19.5652,19.5728,76000.0
2005-10-10 12:55:00,25.86,25.86,25.82,25.83,20200.0,19.5728,19.5728,19.5425,19.5501,20200.0
2005-10-10 13:00:00,25.83,25.83,25.82,25.82,18600.0,19.5501,19.5501,19.5425,19.5425,18600.0
2005-10-10 13:05:00,25.82,25.83,25.82,25.83,14800.0,19.5425,19.5501,19.5425,19.5501,14800.0
2005-10-10 13:10:00,25.83,25.83,25.82,25.82,35200.0,19.5501,19.5501,19.5425,19.5425,35200.0
2005-10-10 13:15:00,25.82,25.85,25.82,25.85,35000.0,19.5425,19.5652,19.5425,19.5652,35000.0
2005-10-10 13:20:00,25.85,25.85,25.82,25.83,26000.0,19.5652,19.5652,19.5425,19.5501,26000.0
2005-10-10 13:25:00,25.83,25.85,25.83,25.84,16800.0,19.5501,19.5652,19.5501,19.5576,16800.0
2005-10-10 13:30:00,25.84,25.85,25.83,25.84,23800.0,19.5576,19.5652,19.5501,19.5576,23800.0
2005-10-10 13:35:00,25.84,25.85,25.82,25.82,20600.0,19.5576,19.5652,19.5425,19.5425,20600.0
2005-10-10 13:40:00,25.82,25.82,25.8,25.8,15400.0,19.5425,19.5425,19.5273,19.5273,15400.0
2005-10-10 13:45:00,25.8,25.8,25.76,25.76,46200.0,19.5273,19.5273,19.4971,19.4971,46200.0
2005-10-10 13:50:00,25.77,25.79,25.74,25.78,75400.0,19.5046,19.5198,19.4819,19.5122,75400.0
2005-10-10 13:55:00,25.77,25.78,25.74,25.74,31000.0,19.5046,19.5122,19.4819,19.4819,31000.0
2005-10-10 14:00:00,25.75,25.75,25.71,25.73,20800.0,19.4895,19.4895,19.4592,19.4744,20800.0
2005-10-10 14:05:00,25.74,25.76,25.68,25.7,56200.0,19.4819,19.4971,19.4365,19.4517,56200.0
2005-10-10 14:10:00,25.7,25.73,25.69,25.7,28000.0,19.4517,19.4744,19.4441,19.4517,28000.0
2005-10-10 14:15:00,25.7,25.7,25.65,25.66,417800.0,19.4517,19.4517,19.4138,19.4214,417800.0
2005-10-10 14:20:00,25.66,25.68,25.61,25.62,65800.0,19.4214,19.4365,19.3835,19.3911,65800.0
2005-10-10 14:25:00,25.61,25.66,25.6,25.64,43600.0,19.3835,19.4214,19.376,19.4062,43600.0
2005-10-10 14:30:00,25.65,25.66,25.64,25.66,15400.0,19.4138,19.4214,19.4062,19.4214,15400.0
2005-10-10 14:35:00,25.66,25.68,25.62,25.62,45400.0,19.4214,19.4365,19.3911,19.3911,45400.0
2005-10-10 14:40:00,25.61,25.67,25.58,25.66,61800.0,19.3835,19.429,19.3608,19.4214,61800.0
2005-10-10 14:45:00,25.66,25.66,25.58,25.58,50800.0,19.4214,19.4214,19.3608,19.3608,50800.0
2005-10-10 14:50:00,25.57,25.7,25.57,25.66,53400.0,19.3533,19.4517,19.3533,19.4214,53400.0
2005-10-10 14:55:00,25.67,25.7,25.66,25.66,30200.0,19.429,19.4517,19.4214,19.4214,30200.0
2005-10-10 15:00:00,25.66,25.69,25.66,25.68,22200.0,19.4214,19.4441,19.4214,19.4365,22200.0
2005-10-10 15:05:00,25.68,25.68,25.66,25.68,61000.0,19.4365,19.4365,19.4214,19.4365,61000.0
2005-10-10 15:10:00,25.68,25.72,25.68,25.7,64000.0,19.4365,19.4668,19.4365,19.4517,64000.0
2005-10-10 15:15:00,25.7,25.72,25.7,25.71,41800.0,19.4517,19.4668,19.4517,19.4592,41800.0
2005-10-10 15:20:00,25.71,25.74,25.7,25.74,53000.0,19.4592,19.4819,19.4517,19.4819,53000.0
2005-10-10 15:25:00,25.74,25.75,25.73,25.75,70800.0,19.4819,19.4895,19.4744,19.4895,70800.0
2005-10-10 15:30:00,25.75,25.75,25.72,25.74,94200.0,19.4895,19.4895,19.4668,19.4819,94200.0
2005-10-10 15:35:00,25.75,25.82,25.73,25.82,208800.0,19.4895,19.5425,19.4744,19.5425,208800.0
2005-10-10 15:40:00,25.82,25.82,25.73,25.73,83800.0,19.5425,19.5425,19.4744,19.4744,83800.0
2005-10-10 15:45:00,25.73,25.78,25.71,25.71,58800.0,19.4744,19.5122,19.4592,19.4592,58800.0
2005-10-10 15:50:00,25.71,25.72,25.69,25.71,88800.0,19.4592,19.4668,19.4441,19.4592,88800.0
2005-10-10 15:55:00,25.71,25.72,25.66,25.67,144200.0,19.4592,19.4668,19.4214,19.429,144200.0
2005-10-11 09:30:00,25.65,25.7,25.49,25.5,234400.0,19.4138,19.4517,19.2927,19.3003,234400.0
2005-10-11 09:35:00,25.5,25.6,25.48,25.6,117000.0,19.3003,19.376,19.2851,19.376,117000.0
2005-10-11 09:40:00,25.6,25.68,25.57,25.62,80400.0,19.376,19.4365,19.3533,19.3911,80400.0
2005-10-11 09:45:00,25.62,25.82,25.62,25.78,110000.0,19.3911,19.5425,19.3911,19.5122,110000.0
2005-10-11 09:50:00,25.77,25.8,25.72,25.78,82200.0,19.5046,19.5273,19.4668,19.5122,82200.0
2005-10-11 09:55:00,25.78,25.81,25.66,25.72,114200.0,19.5122,19.5349,19.4214,19.4668,114200.0
2005-10-11 10:00:00,25.72,25.73,25.63,25.71,106400.0,19.4668,19.4744,19.3987,19.4592,106400.0
2005-10-11 10:05:00,25.71,25.72,25.66,25.68,57400.0,19.4592,19.4668,19.4214,19.4365,57400.0
2005-10-11 10:10:00,25.7,25.75,25.68,25.74,42800.0,19.4517,19.4895,19.4365,19.4819,42800.0
2005-10-11 10:15:00,25.74,25.77,25.72,25.76,68200.0,19.4819,19.5046,19.4668,19.4971,68200.0
2005-10-11 10:20:00,25.75,25.77,25.73,25.75,46600.0,19.4895,19.5046,19.4744,19.4895,46600.0
2005-10-11 10:25:00,25.75,25.8,25.72,25.73,49600.0,19.4895,19.5273,19.4668,19.4744,49600.0
2005-10-11 10:30:00,25.73,25.73,25.72,25.73,35600.0,19.4744,19.4744,19.4668,19.4744,35600.0
2005-10-11 10:35:00,25.73,25.73,25.66,25.67,45000.0,19.4744,19.4744,19.4214,19.429,45000.0
2005-10-11 10:40:00,25.67,25.67,25.61,25.63,46600.0,19.429,19.429,19.3835,19.3987,46600.0
2005-10-11 10:45:00,25.63,25.67,25.63,25.67,19800.0,19.3987,19.429,19.3987,19.429,19800.0
2005-10-11 10:50:00,25.68,25.7,25.66,25.69,100400.0,19.4365,19.4517,19.4214,19.4441,100400.0
2005-10-11 10:55:00,25.68,25.76,25.67,25.73,68200.0,19.4365,19.4971,19.429,19.4744,68200.0
2005-10-11 11:00:00,25.73,25.73,25.68,25.71,32600.0,19.4744,19.4744,19.4365,19.4592,32600.0
2005-10-11 11:05:00,25.71,25.72,25.67,25.68,45400.0,19.4592,19.4668,19.429,19.4365,45400.0
2005-10-11 11:10:00,25.69,25.7,25.65,25.65,40400.0,19.4441,19.4517,19.4138,19.4138,40400.0
2005-10-11 11:15:00,25.65,25.73,25.65,25.69,51600.0,19.4138,19.4744,19.4138,19.4441,51600.0
2005-10-11 11:20:00,25.7,25.73,25.69,25.71,22400.0,19.4517,19.4744,19.4441,19.4592,22400.0
2005-10-11 11:25:00,25.7,25.7,25.65,25.68,30200.0,19.4517,19.4517,19.4138,19.4365,30200.0
2005-10-11 11:30:00,25.66,25.68,25.64,25.65,43200.0,19.4214,19.4365,19.4062,19.4138,43200.0
2005-10-11 11:35:00,25.64,25.66,25.64,25.65,40800.0,19.4062,19.4214,19.4062,19.4138,40800.0
2005-10-11 11:40:00,25.65,25.74,25.65,25.69,42600.0,19.4138,19.4819,19.4138,19.4441,42600.0
2005-10-11 11:45:00,25.68,25.75,25.64,25.64,38200.0,19.4365,19.4895,19.4062,19.4062,38200.0
2005-10-11 11:50:00,25.64,25.71,25.64,25.71,20200.0,19.4062,19.4592,19.4062,19.4592,20200.0
2005-10-11 11:55:00,25.71,25.73,25.68,25.72,38200.0,19.4592,19.4744,19.4365,19.4668,38200.0
2005-10-11 12:00:00,25.72,25.73,25.71,25.71,35600.0,19.4668,19.4744,19.4592,19.4592,35600.0
2005-10-11 12:05:00,25.71,25.71,25.68,25.68,28600.0,19.4592,19.4592,19.4365,19.4365,28600.0
2005-10-11 12:10:00,25.67,25.68,25.63,25.64,37400.0,19.429,19.4365,19.3987,19.4062,37400.0
2005-10-11 12:15:00,25.65,25.66,25.62,25.66,40000.0,19.4138,19.4214,19.3911,19.4214,40000.0
2005-10-11 12:20:00,25.65,25.68,25.64,25.68,47600.0,19.4138,19.4365,19.4062,19.4365,47600.0
2005-10-11 12:25:00,25.69,25.69,25.61,25.67,21600.0,19.4441,19.4441,19.3835,19.429,21600.0
2005-10-11 12:30:00,25.65,25.68,25.65,25.68,18400.0,19.4138,19.4365,19.4138,19.4365,18400.0
2005-10-11 12:35:00,25.68,25.71,25.66,25.71,52400.0,19.4365,19.4592,19.4214,19.4592,52400.0
2005-10-11 12:40:00,25.71,25.71,25.68,25.7,23800.0,19.4592,19.4592,19.4365,19.4517,23800.0
2005-10-11 12:45:00,25.7,25.71,25.68,25.68,20800.0,19.4517,19.4592,19.4365,19.4365,20800.0
2005-10-11 12:50:00,25.68,25.69,25.67,25.68,29600.0,19.4365,19.4441,19.429,19.4365,29600.0
2005-10-11 12:55:00,25.68,25.68,25.67,25.68,10600.0,19.4365,19.4365,19.429,19.4365,10600.0
2005-10-11 13:00:00,25.68,25.71,25.67,25.67,28400.0,19.4365,19.4592,19.429,19.429,28400.0
2005-10-11 13:05:00,25.68,25.7,25.67,25.7,31600.0,19.4365,19.4517,19.429,19.4517,31600.0
2005-10-11 13:10:00,25.7,25.73,25.68,25.73,44600.0,19.4517,19.4744,19.4365,19.4744,44600.0
2005-10-11 13:15:00,25.73,25.73,25.68,25.68,14200.0,19.4744,19.4744,19.4365,19.4365,14200.0
2005-10-11 13:20:00,25.68,25.69,25.68,25.69,28000.0,19.4365,19.4441,19.4365,19.4441,28000.0
2005-10-11 13:25:00,25.7,25.71,25.69,25.71,24600.0,19.4517,19.4592,19.4441,19.4592,24600.0
2005-10-11 13:30:00,25.71,25.72,25.7,25.71,13800.0,19.4592,19.4668,19.4517,19.4592,13800.0
2005-10-11 13:35:00,25.71,25.73,25.68,25.68,26400.0,19.4592,19.4744,19.4365,19.4365,26400.0
2005-10-11 13:40:00,25.68,25.69,25.67,25.67,16600.0,19.4365,19.4441,19.429,19.429,16600.0
2005-10-11 13:45:00,25.68,25.68,25.67,25.67,15800.0,19.4365,19.4365,19.429,19.429,15800.0
2005-10-11 13:50:00,25.67,25.68,25.67,25.67,34800.0,19.429,19.4365,19.429,19.429,34800.0
2005-10-11 13:55:00,25.67,25.69,25.64,25.68,77800.0,19.429,19.4441,19.4062,19.4365,77800.0
2005-10-11 14:00:00,25.69,25.69,25.63,25.68,80000.0,19.4441,19.4441,19.3987,19.4365,80000.0
2005-10-11 14:05:00,25.66,25.68,25.6,25.67,50800.0,19.4214,19.4365,19.376,19.429,50800.0
2005-10-11 14:10:00,25.67,25.78,25.65,25.77,103000.0,19.429,19.5122,19.4138,19.5046,103000.0
2005-10-11 14:15:00,25.77,25.79,25.71,25.71,81800.0,19.5046,19.5198,19.4592,19.4592,81800.0
2005-10-11 14:20:00,25.72,25.75,25.71,25.74,45800.0,19.4668,19.4895,19.4592,19.4819,45800.0
2005-10-11 14:25:00,25.73,25.76,25.68,25.68,29800.0,19.4744,19.4971,19.4365,19.4365,29800.0
2005-10-11 14:30:00,25.69,25.7,25.66,25.66,28400.0,19.4441,19.4517,19.4214,19.4214,28400.0
2005-10-11 14:35:00,25.66,25.67,25.6,25.61,47600.0,19.4214,19.429,19.376,19.3835,47600.0
2005-10-11 14:40:00,25.61,25.63,25.58,25.59,64600.0,19.3835,19.3987,19.3608,19.3684,64600.0
2005-10-11 14:45:00,25.59,25.61,25.59,25.6,29800.0,19.3684,19.3835,19.3684,19.376,29800.0
2005-10-11 14:50:00,25.6,25.65,25.56,25.59,92200.0,19.376,19.4138,19.3457,19.3684,92200.0
2005-10-11 14:55:00,25.59,25.59,25.51,25.54,66400.0,19.3684,19.3684,19.3079,19.3306,66400.0
2005-10-11 15:00:00,25.54,25.58,25.5,25.53,90400.0,19.3306,19.3608,19.3003,19.323,90400.0
2005-10-11 15:05:00,25.54,25.58,25.52,25.54,74600.0,19.3306,19.3608,19.3154,19.3306,74600.0
2005-10-11 15:10:00,25.54,25.62,25.54,25.61,55000.0,19.3306,19.3911,19.3306,19.3835,55000.0
2005-10-11 15:15:00,25.61,25.61,25.52,25.54,83200.0,19.3835,19.3835,19.3154,19.3306,83200.0
2005-10-11 15:20:00,25.55,25.56,25.5,25.53,59600.0,19.3381,19.3457,19.3003,19.323,59600.0
2005-10-11 15:25:00,25.53,25.56,25.5,25.53,50200.0,19.323,19.3457,19.3003,19.323,50200.0
2005-10-11 15:30:00,25.53,25.53,25.5,25.5,49600.0,19.323,19.323,19.3003,19.3003,49600.0
2005-10-11 15:35:00,25.5,25.54,25.5,25.54,56400.0,19.3003,19.3306,19.3003,19.3306,56400.0
2005-10-11 15:40:00,25.54,25.6,25.54,25.58,68200.0,19.3306,19.376,19.3306,19.3608,68200.0
2005-10-11 15:45:00,25.59,25.61,25.55,25.55,63600.0,19.3684,19.3835,19.3381,19.3381,63600.0
2005-10-11 15:50:00,25.56,25.59,25.48,25.56,154800.0,19.3457,19.3684,19.2851,19.3457,154800.0
2005-10-11 15:55:00,25.56,25.58,25.52,25.57,82000.0,19.3457,19.3608,19.3154,19.3533,82000.0
2005-10-12 09:30:00,25.5,25.75,25.5,25.75,118400.0,19.3003,19.4895,19.3003,19.4895,118400.0
2005-10-12 09:35:00,25.75,25.8,25.73,25.79,48600.0,19.4895,19.5273,19.4744,19.5198,48600.0
2005-10-12 09:40:00,25.79,25.82,25.75,25.82,79400.0,19.5198,19.5425,19.4895,19.5425,79400.0
2005-10-12 09:45:00,25.82,25.89,25.79,25.85,90400.0,19.5425,19.5955,19.5198,19.5652,90400.0
2005-10-12 09:50:00,25.85,25.86,25.71,25.82,65200.0,19.5652,19.5728,19.4592,19.5425,65200.0
2005-10-12 09:55:00,25.82,25.88,25.81,25.85,31400.0,19.5425,19.5879,19.5349,19.5652,31400.0
2005-10-12 10:00:00,25.86,25.86,25.78,25.79,39200.0,19.5728,19.5728,19.5122,19.5198,39200.0
2005-10-12 10:05:00,25.79,25.83,25.79,25.8,37800.0,19.5198,19.5501,19.5198,19.5273,37800.0
2005-10-12 10:10:00,25.8,25.85,25.8,25.8,98600.0,19.5273,19.5652,19.5273,19.5273,98600.0
2005-10-12 10:15:00,25.8,25.8,25.71,25.73,38600.0,19.5273,19.5273,19.4592,19.4744,38600.0
2005-10-12 10:20:00,25.73,25.78,25.7,25.72,45800.0,19.4744,19.5122,19.4517,19.4668,45800.0
2005-10-12 10:25:00,25.73,25.84,25.73,25.84,48600.0,19.4744,19.5576,19.4744,19.5576,48600.0
2005-10-12 10:30:00,25.84,25.84,25.81,25.82,93800.0,19.5576,19.5576,19.5349,19.5425,93800.0
2005-10-12 10:35:00,25.83,25.83,25.79,25.8,74800.0,19.5501,19.5501,19.5198,19.5273,74800.0
2005-10-12 10:40:00,25.8,25.89,25.8,25.86,83000.0,19.5273,19.5955,19.5273,19.5728,83000.0
2005-10-12 10:45:00,25.86,25.88,25.84,25.85,82600.0,19.5728,19.5879,19.5576,19.5652,82600.0
2005-10-12 10:50:00,25.85,25.86,25.75,25.77,73200.0,19.5652,19.5728,19.4895,19.5046,73200.0
2005-10-12 10:55:00,25.77,25.8,25.74,25.78,114200.0,19.5046,19.5273,19.4819,19.5122,114200.0
2005-10-12 11:00:00,25.79,25.85,25.78,25.83,59400.0,19.5198,19.5652,19.5122,19.5501,59400.0
2005-10-12 11:05:00,25.83,25.93,25.83,25.88,100800.0,19.5501,19.6257,19.5501,19.5879,100800.0
2005-10-12 11:10:00,25.9,25.94,25.83,25.83,82600.0,19.603,19.6333,19.5501,19.5501,82600.0
2005-10-12 11:15:00,25.83,25.92,25.81,25.89,76000.0,19.5501,19.6182,19.5349,19.5955,76000.0
2005-10-12 11:20:00,25.89,25.95,25.85,25.92,73200.0,19.5955,19.6409,19.5652,19.6182,73200.0
2005-10-12 11:25:00,25.89,25.93,25.84,25.91,54200.0,19.5955,19.6257,19.5576,19.6106,54200.0
2005-10-12 11:30:00,25.89,25.91,25.82,25.83,69600.0,19.5955,19.6106,19.5425,19.5501,69600.0
2005-10-12 11:35:00,25.82,25.82,25.76,25.77,42400.0,19.5425,19.5425,19.4971,19.5046,42400.0
2005-10-12 11:40:00,25.77,25.78,25.74,25.74,67600.0,19.5046,19.5122,19.4819,19.4819,67600.0
2005-10-12 11:45:00,25.74,25.74,25.63,25.65,138600.0,19.4819,19.4819,19.3987,19.4138,138600.0
2005-10-12 11:50:00,25.66,25.66,25.59,25.61,57800.0,19.4214,19.4214,19.3684,19.3835,57800.0
2005-10-12 11:55:00,25.6,25.61,25.58,25.58,55600.0,19.376,19.3835,19.3608,19.3608,55600.0
2005-10-12 12:00:00,25.58,25.64,25.57,25.63,77000.0,19.3608,19.4062,19.3533,19.3987,77000.0
2005-10-12 12:05:00,25.63,25.66,25.61,25.61,109600.0,19.3987,19.4214,19.3835,19.3835,109600.0
2005-10-12 12:10:00,25.61,25.62,25.49,25.51,168800.0,19.3835,19.3911,19.2927,19.3079,168800.0
2005-10-12 12:15:00,25.51,25.6,25.51,25.55,74800.0,19.3079,19.376,19.3079,19.3381,74800.0
2005-10-12 12:20:00,25.55,25.55,25.5,25.5,64600.0,19.3381,19.3381,19.3003,19.3003,64600.0
2005-10-12 12:25:00,25.5,25.53,25.5,25.52,31200.0,19.3003,19.323,19.3003,19.3154,31200.0
2005-10-12 12:30:00,25.53,25.58,25.49,25.58,77200.0,19.323,19.3608,19.2927,19.3608,77200.0
2005-10-12 12:35:00,25.57,25.6,25.54,25.58,59400.0,19.3533,19.376,19.3306,19.3608,59400.0
2005-10-12 12:40:00,25.58,25.59,25.55,25.56,20200.0,19.3608,19.3684,19.3381,19.3457,20200.0
2005-10-12 12:45:00,25.56,25.56,25.51,25.52,28600.0,19.3457,19.3457,19.3079,19.3154,28600.0
2005-10-12 12:50:00,25.52,25.53,25.5,25.5,49200.0,19.3154,19.323,19.3003,19.3003,49200.0
2005-10-12 12:55:00,25.5,25.5,25.47,25.5,52000.0,19.3003,19.3003,19.2776,19.3003,52000.0
2005-10-12 13:00:00,25.5,25.5,25.49,25.5,70600.0,19.3003,19.3003,19.2927,19.3003,70600.0
2005-10-12 13:05:00,25.5,25.52,25.49,25.52,158400.0,19.3003,19.3154,19.2927,19.3154,158400.0
2005-10-12 13:10:00,25.52,25.52,25.46,25.49,62400.0,19.3154,19.3154,19.27,19.2927,62400.0
2005-10-12 13:15:00,25.49,25.5,25.48,25.5,39400.0,19.2927,19.3003,19.2851,19.3003,39400.0
2005-10-12 13:20:00,25.5,25.5,25.47,25.48,47200.0,19.3003,19.3003,19.2776,19.2851,47200.0
2005-10-12 13:25:00,25.48,25.49,25.4,25.42,85200.0,19.2851,19.2927,19.2246,19.2397,85200.0
2005-10-12 13:30:00,25.42,25.43,25.36,25.38,72600.0,19.2397,19.2473,19.1943,19.2095,72600.0
2005-10-12 13:35:00,25.38,25.47,25.38,25.45,45600.0,19.2095,19.2776,19.2095,19.2624,45600.0
2005-10-12 13:40:00,25.44,25.45,25.38,25.38,44600.0,19.2549,19.2624,19.2095,19.2095,44600.0
2005-10-12 13:45:00,25.36,25.38,25.35,25.35,44000.0,19.1943,19.2095,19.1868,19.1868,44000.0
2005-10-12 13:50:00,25.35,25.36,25.35,25.35,47600.0,19.1868,19.1943,19.1868,19.1868,47600.0
2005-10-12 13:55:00,25.36,25.36,25.34,25.35,52000.0,19.1943,19.1943,19.1792,19.1868,52000.0
2005-10-12 14:00:00,25.36,25.4,25.34,25.35,47200.0,19.1943,19.2246,19.1792,19.1868,47200.0
2005-10-12 14:05:00,25.35,25.42,25.33,25.36,67800.0,19.1868,19.2397,19.1716,19.1943,67800.0
2005-10-12 14:10:00,25.36,25.37,25.31,25.33,45000.0,19.1943,19.2019,19.1565,19.1716,45000.0
2005-10-12 14:15:00,25.33,25.4,25.31,25.39,42000.0,19.1716,19.2246,19.1565,19.217,42000.0
2005-10-12 14:20:00,25.39,25.39,25.27,25.31,82600.0,19.217,19.217,19.1262,19.1565,82600.0
2005-10-12 14:25:00,25.3,25.38,25.25,25.36,108800.0,19.1489,19.2095,19.1111,19.1943,108800.0
2005-10-12 14:30:00,25.36,25.38,25.36,25.36,30800.0,19.1943,19.2095,19.1943,19.1943,30800.0
2005-10-12 14:35:00,25.36,25.44,25.36,25.43,28600.0,19.1943,19.2549,19.1943,19.2473,28600.0
2005-10-12 14:40:00,25.43,25.48,25.41,25.47,57800.0,19.2473,19.2851,19.2322,19.2776,57800.0
2005-10-12 14:45:00,25.47,25.47,25.43,25.43,29600.0,19.2776,19.2776,19.2473,19.2473,29600.0
2005-10-12 14:50:00,25.44,25.49,25.44,25.49,39000.0,19.2549,19.2927,19.2549,19.2927,39000.0
2005-10-12 14:55:00,25.5,25.5,25.45,25.45,59200.0,19.3003,19.3003,19.2624,19.2624,59200.0
2005-10-12 15:00:00,25.44,25.5,25.43,25.5,79800.0,19.2549,19.3003,19.2473,19.3003,79800.0
2005-10-12 15:05:00,25.49,25.5,25.48,25.49,61000.0,19.2927,19.3003,19.2851,19.2927,61000.0
2005-10-12 15:10:00,25.5,25.5,25.48,25.48,26400.0,19.3003,19.3003,19.2851,19.2851,26400.0
2005-10-12 15:15:00,25.49,25.49,25.42,25.49,46200.0,19.2927,19.2927,19.2397,19.2927,46200.0
2005-10-12 15:20:00,25.49,25.5,25.47,25.5,64000.0,19.2927,19.3003,19.2776,19.3003,64000.0
2005-10-12 15:25:00,25.5,25.5,25.46,25.47,88400.0,19.3003,19.3003,19.27,19.2776,88400.0
2005-10-12 15:30:00,25.47,25.5,25.42,25.49,75400.0,19.2776,19.3003,19.2397,19.2927,75400.0
2005-10-12 15:35:00,25.49,25.5,25.46,25.46,29200.0,19.2927,19.3003,19.27,19.27,29200.0
2005-10-12 15:40:00,25.46,25.5,25.45,25.47,60200.0,19.27,19.3003,19.2624,19.2776,60200.0
2005-10-12 15:45:00,25.47,25.5,25.43,25.46,117600.0,19.2776,19.3003,19.2473,19.27,117600.0
2005-10-12 15:50:00,25.46,25.48,25.38,25.41,124400.0,19.27,19.2851,19.2095,19.2322,124400.0
2005-10-12 15:55:00,25.41,25.45,25.36,25.36,222400.0,19.2322,19.2624,19.1943,19.1943,222400.0
2005-10-13 09:30:00,25.44,25.7,25.42,25.62,252000.0,19.2549,19.4517,19.2397,19.3911,252000.0
2005-10-13 09:35:00,25.68,25.75,25.62,25.68,185800.0,19.4365,19.4895,19.3911,19.4365,185800.0
2005-10-13 09:40:00,25.67,25.71,25.5,25.56,178800.0,19.429,19.4592,19.3003,19.3457,178800.0
2005-10-13 09:45:00,25.59,25.61,25.53,25.55,123400.0,19.3684,19.3835,19.323,19.3381,123400.0
2005-10-13 09:50:00,25.56,25.61,25.55,25.58,60400.0,19.3457,19.3835,19.3381,19.3608,60400.0
2005-10-13 09:55:00,25.58,25.73,25.58,25.7,67400.0,19.3608,19.4744,19.3608,19.4517,67400.0
2005-10-13 10:00:00,25.72,25.74,25.69,25.72,116600.0,19.4668,19.4819,19.4441,19.4668,116600.0
2005-10-13 10:05:00,25.72,25.73,25.65,25.71,89000.0,19.4668,19.4744,19.4138,19.4592,89000.0
2005-10-13 10:10:00,25.72,25.73,25.7,25.72,80400.0,19.4668,19.4744,19.4517,19.4668,80400.0
2005-10-13 10:15:00,25.73,25.74,25.69,25.73,270400.0,19.4744,19.4819,19.4441,19.4744,270400.0
2005-10-13 10:20:00,25.73,25.74,25.71,25.73,62200.0,19.4744,19.4819,19.4592,19.4744,62200.0
2005-10-13 10:25:00,25.73,25.75,25.7,25.74,79000.0,19.4744,19.4895,19.4517,19.4819,79000.0
2005-10-13 10:30:00,25.74,25.77,25.71,25.73,101800.0,19.4819,19.5046,19.4592,19.4744,101800.0
2005-10-13 10:35:00,25.73,25.86,25.73,25.85,146200.0,19.4744,19.5728,19.4744,19.5652,146200.0
2005-10-13 10:40:00,25.86,25.88,25.78,25.81,195000.0,19.5728,19.5879,19.5122,19.5349,195000.0
2005-10-13 10:45:00,25.82,25.86,25.8,25.83,61600.0,19.5425,19.5728,19.5273,19.5501,61600.0
2005-10-13 10:50:00,25.83,25.85,25.78,25.82,53800.0,19.5501,19.5652,19.5122,19.5425,53800.0
2005-10-13 10:55:00,25.82,25.82,25.72,25.75,150200.0,19.5425,19.5425,19.4668,19.4895,150200.0
2005-10-13 11:00:00,25.75,25.83,25.74,25.82,148000.0,19.4895,19.5501,19.4819,19.5425,148000.0
2005-10-13 11:05:00,25.82,25.83,25.75,25.75,55000.0,19.5425,19.5501,19.4895,19.4895,55000.0
2005-10-13 11:10:00,25.75,25.77,25.75,25.75,72800.0,19.4895,19.5046,19.4895,19.4895,72800.0
2005-10-13 11:15:00,25.75,25.84,25.75,25.81,70600.0,19.4895,19.5576,19.4895,19.5349,70600.0
2005-10-13 11:20:00,25.79,25.86,25.79,25.85,123200.0,19.5198,19.5728,19.5198,19.5652,123200.0
2005-10-13 11:25:00,25.85,25.85,25.79,25.81,69200.0,19.5652,19.5652,19.5198,19.5349,69200.0
2005-10-13 11:30:00,25.81,25.82,25.79,25.81,37800.0,19.5349,19.5425,19.5198,19.5349,37800.0
2005-10-13 11:35:00,25.82,25.83,25.8,25.83,79000.0,19.5425,19.5501,19.5273,19.5501,79000.0
2005-10-13 11:40:00,25.84,25.85,25.8,25.8,40800.0,19.5576,19.5652,19.5273,19.5273,40800.0
2005-10-13 11:45:00,25.81,25.84,25.79,25.81,93400.0,19.5349,19.5576,19.5198,19.5349,93400.0
2005-10-13 11:50:00,25.81,25.86,25.81,25.86,37200.0,19.5349,19.5728,19.5349,19.5728,37200.0
2005-10-13 11:55:00,25.85,25.86,25.79,25.83,86400.0,19.5652,19.5728,19.5198,19.5501,86400.0
2005-10-13 12:00:00,25.83,25.86,25.81,25.85,87000.0,19.5501,19.5728,19.5349,19.5652,87000.0
2005-10-13 12:05:00,25.84,25.87,25.83,25.84,71200.0,19.5576,19.5803,19.5501,19.5576,71200.0
2005-10-13 12:10:00,25.84,25.86,25.82,25.84,47800.0,19.5576,19.5728,19.5425,19.5576,47800.0
2005-10-13 12:15:00,25.85,25.88,25.83,25.88,84800.0,19.5652,19.5879,19.5501,19.5879,84800.0
2005-10-13 12:20:00,25.88,25.95,25.86,25.95,231000.0,19.5879,19.6409,19.5728,19.6409,231000.0
2005-10-13 12:25:00,25.95,26.0,25.94,25.99,180200.0,19.6409,19.6787,19.6333,19.6712,180200.0
2005-10-13 12:30:00,25.98,26.04,25.0,26.03,293400.0,19.6636,19.709,18.9218,19.7014,293400.0
2005-10-13 12:35:00,26.03,26.11,26.02,26.08,134600.0,19.7014,19.762,19.6939,19.7393,134600.0
2005-10-13 12:40:00,26.1,26.16,26.05,26.13,166800.0,19.7544,19.7998,19.7166,19.7771,166800.0
2005-10-13 12:45:00,26.15,26.18,26.13,26.17,110200.0,19.7923,19.815,19.7771,19.8074,110200.0
2005-10-13 12:50:00,26.17,26.18,26.11,26.11,164400.0,19.8074,19.815,19.762,19.762,164400.0
2005-10-13 12:55:00,26.11,26.13,26.05,26.1,129400.0,19.762,19.7771,19.7166,19.7544,129400.0
2005-10-13 13:00:00,26.11,26.12,26.08,26.1,208800.0,19.762,19.7695,19.7393,19.7544,208800.0
2005-10-13 13:05:00,26.11,26.11,26.08,26.1,88400.0,19.762,19.762,19.7393,19.7544,88400.0
2005-10-13 13:10:00,26.09,26.13,26.08,26.13,92200.0,19.7468,19.7771,19.7393,19.7771,92200.0
2005-10-13 13:15:00,26.13,26.13,26.08,26.1,78800.0,19.7771,19.7771,19.7393,19.7544,78800.0
2005-10-13 13:20:00,26.11,26.18,26.1,26.16,118600.0,19.762,19.815,19.7544,19.7998,118600.0
2005-10-13 13:25:00,26.16,26.25,26.16,26.21,195200.0,19.7998,19.8679,19.7998,19.8377,195200.0
2005-10-13 13:30:00,26.2,26.21,26.18,26.18,64000.0,19.8301,19.8377,19.815,19.815,64000.0
2005-10-13 13:35:00,26.18,26.2,26.18,26.18,59000.0,19.815,19.8301,19.815,19.815,59000.0
2005-10-13 13:40:00,26.19,26.24,26.18,26.23,122400.0,19.8225,19.8604,19.815,19.8528,122400.0
2005-10-13 13:45:00,26.23,26.24,26.18,26.23,226800.0,19.8528,19.8604,19.815,19.8528,226800.0
2005-10-13 13:50:00,26.23,26.33,26.23,26.33,155000.0,19.8528,19.9285,19.8528,19.9285,155000.0
2005-10-13 13:55:00,26.33,26.36,26.23,26.34,163000.0,19.9285,19.9512,19.8528,19.9361,163000.0
2005-10-13 14:00:00,26.35,26.39,26.32,26.36,193400.0,19.9436,19.9739,19.9209,19.9512,193400.0
2005-10-13 14:05:00,26.35,26.4,26.29,26.35,245800.0,19.9436,19.9815,19.8982,19.9436,245800.0
2005-10-13 14:10:00,26.33,26.36,26.11,26.29,135600.0,19.9285,19.9512,19.762,19.8982,135600.0
2005-10-13 14:15:00,26.3,26.31,26.28,26.28,180400.0,19.9058,19.9134,19.8906,19.8906,180400.0
2005-10-13 14:20:00,26.29,26.36,26.29,26.31,321600.0,19.8982,19.9512,19.8982,19.9134,321600.0
2005-10-13 14:25:00,26.3,26.34,26.29,26.31,52800.0,19.9058,19.9361,19.8982,19.9134,52800.0
2005-10-13 14:30:00,26.31,26.36,26.31,26.35,222000.0,19.9134,19.9512,19.9134,19.9436,222000.0
2005-10-13 14:35:00,26.36,26.43,26.35,26.42,236800.0,19.9512,20.0042,19.9436,19.9966,236800.0
2005-10-13 14:40:00,26.42,26.44,26.36,26.38,154000.0,19.9966,20.0117,19.9512,19.9663,154000.0
2005-10-13 14:45:00,26.39,26.48,26.39,26.43,114200.0,19.9739,20.042,19.9739,20.0042,114200.0
2005-10-13 14:50:00,26.43,26.44,26.39,26.41,100200.0,20.0042,20.0117,19.9739,19.989,100200.0
2005-10-13 14:55:00,26.4,26.42,26.38,26.38,122000.0,19.9815,19.9966,19.9663,19.9663,122000.0
2005-10-13 15:00:00,26.38,26.42,26.38,26.42,117000.0,19.9663,19.9966,19.9663,19.9966,117000.0
2005-10-13 15:05:00,26.42,26.48,26.42,26.46,152000.0,19.9966,20.042,19.9966,20.0269,152000.0
2005-10-13 15:10:00,26.46,26.47,26.42,26.43,94200.0,20.0269,20.0345,19.9966,20.0042,94200.0
2005-10-13 15:15:00,26.44,26.47,26.43,26.45,132400.0,20.0117,20.0345,20.0042,20.0193,132400.0
2005-10-13 15:20:00,26.44,26.46,26.43,26.45,97200.0,20.0117,20.0269,20.0042,20.0193,97200.0
2005-10-13 15:25:00,26.45,26.49,26.44,26.46,74200.0,20.0193,20.0496,20.0117,20.0269,74200.0
2005-10-13 15:30:00,26.47,26.47,26.41,26.44,116200.0,20.0345,20.0345,19.989,20.0117,116200.0
2005-10-13 15:35:00,26.43,26.5,26.41,26.49,158400.0,20.0042,20.0572,19.989,20.0496,158400.0
2005-10-13 15:40:00,26.48,26.53,26.48,26.5,176000.0,20.042,20.0799,20.042,20.0572,176000.0
2005-10-13 15:45:00,26.5,26.58,26.49,26.53,248800.0,20.0572,20.1177,20.0496,20.0799,248800.0
2005-10-13 15:50:00,26.53,26.54,25.58,26.5,232800.0,20.0799,20.0874,19.3608,20.0572,232800.0
2005-10-13 15:55:00,26.5,26.51,26.45,26.45,341200.0,20.0572,20.0647,20.0193,20.0193,341200.0
2005-10-14 09:30:00,26.4,26.47,26.24,26.3,445600.0,19.9815,20.0345,19.8604,19.9058,445600.0
2005-10-14 09:35:00,26.3,26.46,26.25,26.25,161800.0,19.9058,20.0269,19.8679,19.8679,161800.0
2005-10-14 09:40:00,26.27,26.31,26.25,26.27,225800.0,19.8831,19.9134,19.8679,19.8831,225800.0
2005-10-14 09:45:00,26.27,26.36,26.27,26.35,155200.0,19.8831,19.9512,19.8831,19.9436,155200.0
2005-10-14 09:50:00,26.35,26.4,26.32,26.4,202000.0,19.9436,19.9815,19.9209,19.9815,202000.0
2005-10-14 09:55:00,26.4,26.48,26.39,26.43,211000.0,19.9815,20.042,19.9739,20.0042,211000.0
2005-10-14 10:00:00,26.45,26.47,26.43,26.45,323000.0,20.0193,20.0345,20.0042,20.0193,323000.0
2005-10-14 10:05:00,26.46,26.49,26.43,26.43,232000.0,20.0269,20.0496,20.0042,20.0042,232000.0
2005-10-14 10:10:00,26.43,26.48,26.41,26.43,75000.0,20.0042,20.042,19.989,20.0042,75000.0
2005-10-14 10:15:00,26.42,26.43,26.31,26.33,91200.0,19.9966,20.0042,19.9134,19.9285,91200.0
2005-10-14 10:20:00,26.33,26.36,26.29,26.35,59400.0,19.9285,19.9512,19.8982,19.9436,59400.0
2005-10-14 10:25:00,26.35,26.39,26.32,26.35,75000.0,19.9436,19.9739,19.9209,19.9436,75000.0
2005-10-14 10:30:00,26.35,26.47,26.35,26.46,100000.0,19.9436,20.0345,19.9436,20.0269,100000.0
2005-10-14 10:35:00,26.46,26.5,26.45,26.46,165400.0,20.0269,20.0572,20.0193,20.0269,165400.0
2005-10-14 10:40:00,26.45,26.5,26.43,26.45,73200.0,20.0193,20.0572,20.0042,20.0193,73200.0
2005-10-14 10:45:00,26.45,26.5,26.41,26.47,66600.0,20.0193,20.0572,19.989,20.0345,66600.0
2005-10-14 10:50:00,26.47,26.49,26.46,26.46,80200.0,20.0345,20.0496,20.0269,20.0269,80200.0
2005-10-14 10:55:00,26.46,26.49,26.46,26.46,62000.0,20.0269,20.0496,20.0269,20.0269,62000.0
2005-10-14 11:00:00,26.47,26.48,26.46,26.47,54400.0,20.0345,20.042,20.0269,20.0345,54400.0
2005-10-14 11:05:00,26.47,26.49,26.46,26.46,122800.0,20.0345,20.0496,20.0269,20.0269,122800.0
2005-10-14 11:10:00,26.46,26.47,26.45,26.46,63000.0,20.0269,20.0345,20.0193,20.0269,63000.0
2005-10-14 11:15:00,26.45,26.5,26.43,26.47,117000.0,20.0193,20.0572,20.0042,20.0345,117000.0
2005-10-14 11:20:00,26.48,26.48,26.36,26.39,92800.0,20.042,20.042,19.9512,19.9739,92800.0
2005-10-14 11:25:00,26.39,26.43,26.38,26.39,103200.0,19.9739,20.0042,19.9663,19.9739,103200.0
2005-10-14 11:30:00,26.4,26.41,26.36,26.38,79400.0,19.9815,19.989,19.9512,19.9663,79400.0
2005-10-14 11:35:00,26.38,26.43,26.38,26.41,45800.0,19.9663,20.0042,19.9663,19.989,45800.0
2005-10-14 11:40:00,26.43,26.43,26.4,26.41,20400.0,20.0042,20.0042,19.9815,19.989,20400.0
2005-10-14 11:45:00,26.41,26.45,26.41,26.42,41800.0,19.989,20.0193,19.989,19.9966,41800.0
2005-10-14 11:50:00,26.42,26.43,26.39,26.4,41600.0,19.9966,20.0042,19.9739,19.9815,41600.0
2005-10-14 11:55:00,26.4,26.46,26.39,26.4,31000.0,19.9815,20.0269,19.9739,19.9815,31000.0
2005-10-14 12:00:00,26.41,26.43,26.4,26.43,21000.0,19.989,20.0042,19.9815,20.0042,21000.0
2005-10-14 12:05:00,26.43,26.47,26.41,26.45,50600.0,20.0042,20.0345,19.989,20.0193,50600.0
2005-10-14 12:10:00,26.46,26.47,26.42,26.42,114000.0,20.0269,20.0345,19.9966,19.9966,114000.0
2005-10-14 12:15:00,26.42,26.49,26.4,26.47,81400.0,19.9966,20.0496,19.9815,20.0345,81400.0
2005-10-14 12:20:00,26.48,26.49,26.41,26.43,58400.0,20.042,20.0496,19.989,20.0042,58400.0
2005-10-14 12:25:00,26.43,26.44,26.43,26.43,20200.0,20.0042,20.0117,20.0042,20.0042,20200.0
2005-10-14 12:30:00,26.43,26.43,26.4,26.4,50200.0,20.0042,20.0042,19.9815,19.9815,50200.0
2005-10-14 12:35:00,26.41,26.45,26.39,26.41,26200.0,19.989,20.0193,19.9739,19.989,26200.0
2005-10-14 12:40:00,26.42,26.45,26.41,26.41,28000.0,19.9966,20.0193,19.989,19.989,28000.0
2005-10-14 12:45:00,26.41,26.44,26.41,26.44,55600.0,19.989,20.0117,19.989,20.0117,55600.0
2005-10-14 12:50:00,26.43,26.43,26.41,26.42,55800.0,20.0042,20.0042,19.989,19.9966,55800.0
2005-10-14 12:55:00,26.41,26.43,26.38,26.4,64200.0,19.989,20.0042,19.9663,19.9815,64200.0
2005-10-14 13:00:00,26.41,26.44,26.4,26.43,30400.0,19.989,20.0117,19.9815,20.0042,30400.0
2005-10-14 13:05:00,26.44,26.44,26.39,26.43,58600.0,20.0117,20.0117,19.9739,20.0042,58600.0
2005-10-14 13:10:00,26.43,26.45,26.4,26.4,27600.0,20.0042,20.0193,19.9815,19.9815,27600.0
2005-10-14 13:15:00,26.4,26.41,26.34,26.4,57600.0,19.9815,19.989,19.9361,19.9815,57600.0
2005-10-14 13:20:00,26.41,26.42,26.37,26.38,105600.0,19.989,19.9966,19.9588,19.9663,105600.0
2005-10-14 13:25:00,26.38,26.41,26.37,26.4,68800.0,19.9663,19.989,19.9588,19.9815,68800.0
2005-10-14 13:30:00,26.38,26.42,26.35,26.4,88200.0,19.9663,19.9966,19.9436,19.9815,88200.0
2005-10-14 13:35:00,26.4,26.4,26.34,26.36,327200.0,19.9815,19.9815,19.9361,19.9512,327200.0
2005-10-14 13:40:00,26.36,26.37,26.32,26.32,45200.0,19.9512,19.9588,19.9209,19.9209,45200.0
2005-10-14 13:45:00,26.33,26.36,26.32,26.33,32200.0,19.9285,19.9512,19.9209,19.9285,32200.0
2005-10-14 13:50:00,26.32,26.34,26.32,26.33,30400.0,19.9209,19.9361,19.9209,19.9285,30400.0
2005-10-14 13:55:00,26.32,26.36,26.32,26.33,41000.0,19.9209,19.9512,19.9209,19.9285,41000.0
2005-10-14 14:00:00,26.33,26.33,26.3,26.3,51200.0,19.9285,19.9285,19.9058,19.9058,51200.0
2005-10-14 14:05:00,26.3,26.31,26.25,26.29,84200.0,19.9058,19.9134,19.8679,19.8982,84200.0
2005-10-14 14:10:00,26.3,26.32,26.3,26.32,84600.0,19.9058,19.9209,19.9058,19.9209,84600.0
2005-10-14 14:15:00,26.32,26.32,26.29,26.32,49600.0,19.9209,19.9209,19.8982,19.9209,49600.0
2005-10-14 14:20:00,26.31,26.35,26.31,26.33,28200.0,19.9134,19.9436,19.9134,19.9285,28200.0
2005-10-14 14:25:00,26.33,26.35,26.33,26.34,19000.0,19.9285,19.9436,19.9285,19.9361,19000.0
2005-10-14 14:30:00,26.34,26.4,26.34,26.36,87800.0,19.9361,19.9815,19.9361,19.9512,87800.0
2005-10-14 14:35:00,26.36,26.4,26.35,26.38,96600.0,19.9512,19.9815,19.9436,19.9663,96600.0
2005-10-14 14:40:00,26.37,26.38,26.36,26.37,22400.0,19.9588,19.9663,19.9512,19.9588,22400.0
2005-10-14 14:45:00,26.36,26.4,26.35,26.37,38600.0,19.9512,19.9815,19.9436,19.9588,38600.0
2005-10-14 14:50:00,26.37,26.48,26.37,26.44,85200.0,19.9588,20.042,19.9588,20.0117,85200.0
2005-10-14 14:55:00,26.45,26.49,26.43,26.44,36400.0,20.0193,20.0496,20.0042,20.0117,36400.0
2005-10-14 15:00:00,26.45,26.48,26.42,26.44,48400.0,20.0193,20.042,19.9966,20.0117,48400.0
2005-10-14 15:05:00,26.43,26.46,26.41,26.46,38000.0,20.0042,20.0269,19.989,20.0269,38000.0
2005-10-14 15:10:00,26.46,26.46,26.4,26.45,59000.0,20.0269,20.0269,19.9815,20.0193,59000.0
2005-10-14 15:15:00,26.45,26.45,26.42,26.43,24600.0,20.0193,20.0193,19.9966,20.0042,24600.0
2005-10-14 15:20:00,26.43,26.5,26.43,26.48,80600.0,20.0042,20.0572,20.0042,20.042,80600.0
2005-10-14 15:25:00,26.48,26.5,26.46,26.48,49000.0,20.042,20.0572,20.0269,20.042,49000.0
2005-10-14 15:30:00,26.49,26.5,26.48,26.48,93200.0,20.0496,20.0572,20.042,20.042,93200.0
2005-10-14 15:35:00,26.48,26.5,26.47,26.47,97200.0,20.042,20.0572,20.0345,20.0345,97200.0
2005-10-14 15:40:00,26.47,26.48,26.45,26.46,91800.0,20.0345,20.042,20.0193,20.0269,91800.0
2005-10-14 15:45:00,26.46,26.47,26.43,26.45,95400.0,20.0269,20.0345,20.0042,20.0193,95400.0
2005-10-14 15:50:00,26.44,26.47,26.43,26.43,118400.0,20.0117,20.0345,20.0042,20.0042,118400.0
2005-10-14 15:55:00,26.43,26.46,26.41,26.44,108800.0,20.0042,20.0269,19.989,20.0117,108800.0
2005-10-17 09:30:00,26.3,26.44,26.3,26.4,214000.0,19.9058,20.0117,19.9058,19.9815,214000.0
2005-10-17 09:35:00,26.43,26.43,26.37,26.41,46200.0,20.0042,20.0042,19.9588,19.989,46200.0
2005-10-17 09:40:00,26.39,26.41,26.3,26.31,57600.0,19.9739,19.989,19.9058,19.9134,57600.0
2005-10-17 09:45:00,26.32,26.34,26.29,26.3,58200.0,19.9209,19.9361,19.8982,19.9058,58200.0
2005-10-17 09:50:00,26.29,26.38,26.26,26.3,100800.0,19.8982,19.9663,19.8755,19.9058,100800.0
2005-10-17 09:55:00,26.31,26.41,26.3,26.39,59200.0,19.9134,19.989,19.9058,19.9739,59200.0
2005-10-17 10:00:00,26.39,26.4,26.34,26.38,76000.0,19.9739,19.9815,19.9361,19.9663,76000.0
2005-10-17 10:05:00,26.39,26.39,26.34,26.35,73800.0,19.9739,19.9739,19.9361,19.9436,73800.0
2005-10-17 10:10:00,26.35,26.36,26.34,26.36,24400.0,19.9436,19.9512,19.9361,19.9512,24400.0
2005-10-17 10:15:00,26.36,26.39,26.32,26.38,59000.0,19.9512,19.9739,19.9209,19.9663,59000.0
2005-10-17 10:20:00,26.38,26.45,26.38,26.42,75000.0,19.9663,20.0193,19.9663,19.9966,75000.0
2005-10-17 10:25:00,26.41,26.44,26.39,26.43,41600.0,19.989,20.0117,19.9739,20.0042,41600.0
2005-10-17 10:30:00,26.43,26.44,26.41,26.41,42400.0,20.0042,20.0117,19.989,19.989,42400.0
2005-10-17 10:35:00,26.41,26.46,26.41,26.46,49800.0,19.989,20.0269,19.989,20.0269,49800.0
2005-10-17 10:40:00,26.45,26.59,26.43,26.59,142800.0,20.0193,20.1253,20.0042,20.1253,142800.0
2005-10-17 10:45:00,26.59,26.66,26.56,26.61,134200.0,20.1253,20.1783,20.1026,20.1404,134200.0
2005-10-17 10:50:00,26.61,26.61,26.51,26.55,67000.0,20.1404,20.1404,20.0647,20.095,67000.0
2005-10-17 10:55:00,26.57,26.58,26.5,26.5,59200.0,20.1101,20.1177,20.0572,20.0572,59200.0
2005-10-17 11:00:00,26.5,26.53,26.48,26.49,77200.0,20.0572,20.0799,20.042,20.0496,77200.0
2005-10-17 11:05:00,26.49,26.5,26.47,26.48,64000.0,20.0496,20.0572,20.0345,20.042,64000.0
2005-10-17 11:10:00,26.48,26.5,26.48,26.49,78000.0,20.042,20.0572,20.042,20.0496,78000.0
2005-10-17 11:15:00,26.49,26.5,26.47,26.48,171800.0,20.0496,20.0572,20.0345,20.042,171800.0
2005-10-17 11:20:00,26.48,26.48,26.45,26.45,35000.0,20.042,20.042,20.0193,20.0193,35000.0
2005-10-17 11:25:00,26.44,26.47,26.43,26.43,48600.0,20.0117,20.0345,20.0042,20.0042,48600.0
2005-10-17 11:30:00,26.43,26.46,26.4,26.46,34200.0,20.0042,20.0269,19.9815,20.0269,34200.0
2005-10-17 11:35:00,26.46,26.46,26.42,26.46,35800.0,20.0269,20.0269,19.9966,20.0269,35800.0
2005-10-17 11:40:00,26.45,26.47,26.45,26.45,26000.0,20.0193,20.0345,20.0193,20.0193,26000.0
2005-10-17 11:45:00,26.46,26.5,26.45,26.5,31400.0,20.0269,20.0572,20.0193,20.0572,31400.0
2005-10-17 11:50:00,26.51,26.53,26.5,26.5,15000.0,20.0647,20.0799,20.0572,20.0572,15000.0
2005-10-17 11:55:00,26.5,26.54,26.5,26.54,10200.0,20.0572,20.0874,20.0572,20.0874,10200.0
2005-10-17 12:00:00,26.53,26.54,26.5,26.5,17600.0,20.0799,20.0874,20.0572,20.0572,17600.0
2005-10-17 12:05:00,26.5,26.52,26.49,26.5,33000.0,20.0572,20.0723,20.0496,20.0572,33000.0
2005-10-17 12:10:00,26.49,26.49,26.47,26.47,11600.0,20.0496,20.0496,20.0345,20.0345,11600.0
2005-10-17 12:15:00,26.48,26.48,26.4,26.42,33600.0,20.042,20.042,19.9815,19.9966,33600.0
2005-10-17 12:20:00,26.42,26.42,26.4,26.4,19600.0,19.9966,19.9966,19.9815,19.9815,19600.0
2005-10-17 12:25:00,26.41,26.41,26.38,26.39,12600.0,19.989,19.989,19.9663,19.9739,12600.0
2005-10-17 12:30:00,26.39,26.39,26.37,26.39,26800.0,19.9739,19.9739,19.9588,19.9739,26800.0
2005-10-17 12:35:00,26.38,26.38,26.36,26.36,10800.0,19.9663,19.9663,19.9512,19.9512,10800.0
2005-10-17 12:40:00,26.36,26.36,26.24,26.28,116200.0,19.9512,19.9512,19.8604,19.8906,116200.0
2005-10-17 12:45:00,26.28,26.29,26.23,26.26,94800.0,19.8906,19.8982,19.8528,19.8755,94800.0
2005-10-17 12:50:00,26.26,26.26,26.22,26.25,40400.0,19.8755,19.8755,19.8452,19.8679,40400.0
2005-10-17 12:55:00,26.24,26.28,26.24,26.27,45600.0,19.8604,19.8906,19.8604,19.8831,45600.0
2005-10-17 13:00:00,26.28,26.3,26.25,26.3,61000.0,19.8906,19.9058,19.8679,19.9058,61000.0
2005-10-17 13:05:00,26.3,26.34,26.29,26.31,78000.0,19.9058,19.9361,19.8982,19.9134,78000.0
2005-10-17 13:10:00,26.31,26.33,26.3,26.33,27800.0,19.9134,19.9285,19.9058,19.9285,27800.0
2005-10-17 13:15:00,26.33,26.33,26.31,26.32,18200.0,19.9285,19.9285,19.9134,19.9209,18200.0
2005-10-17 13:20:00,26.32,26.36,26.31,26.35,32000.0,19.9209,19.9512,19.9134,19.9436,32000.0
2005-10-17 13:25:00,26.35,26.35,26.32,26.34,28400.0,19.9436,19.9436,19.9209,19.9361,28400.0
2005-10-17 13:30:00,26.34,26.38,26.31,26.37,49800.0,19.9361,19.9663,19.9134,19.9588,49800.0
2005-10-17 13:35:00,26.37,26.41,26.33,26.33,36200.0,19.9588,19.989,19.9285,19.9285,36200.0
2005-10-17 13:40:00,26.34,26.35,26.33,26.34,15000.0,19.9361,19.9436,19.9285,19.9361,15000.0
2005-10-17 13:45:00,26.35,26.45,26.35,26.43,37400.0,19.9436,20.0193,19.9436,20.0042,37400.0
2005-10-17 13:50:00,26.43,26.45,26.43,26.43,16800.0,20.0042,20.0193,20.0042,20.0042,16800.0
2005-10-17 13:55:00,26.43,26.43,26.41,26.42,21600.0,20.0042,20.0042,19.989,19.9966,21600.0
2005-10-17 14:00:00,26.42,26.42,26.39,26.4,27400.0,19.9966,19.9966,19.9739,19.9815,27400.0
2005-10-17 14:05:00,26.4,26.4,26.36,26.38,109600.0,19.9815,19.9815,19.9512,19.9663,109600.0
2005-10-17 14:10:00,26.38,26.4,26.37,26.4,19600.0,19.9663,19.9815,19.9588,19.9815,19600.0
2005-10-17 14:15:00,26.4,26.43,26.4,26.4,38400.0,19.9815,20.0042,19.9815,19.9815,38400.0
2005-10-17 14:20:00,26.41,26.43,26.39,26.4,29400.0,19.989,20.0042,19.9739,19.9815,29400.0
2005-10-17 14:25:00,26.4,26.43,26.4,26.42,10600.0,19.9815,20.0042,19.9815,19.9966,10600.0
2005-10-17 14:30:00,26.42,26.42,26.4,26.41,18600.0,19.9966,19.9966,19.9815,19.989,18600.0
2005-10-17 14:35:00,26.41,26.45,26.41,26.45,19600.0,19.989,20.0193,19.989,20.0193,19600.0
2005-10-17 14:40:00,26.45,26.47,26.44,26.44,36600.0,20.0193,20.0345,20.0117,20.0117,36600.0
2005-10-17 14:45:00,26.45,26.46,26.39,26.4,32400.0,20.0193,20.0269,19.9739,19.9815,32400.0
2005-10-17 14:50:00,26.4,26.43,26.4,26.43,13000.0,19.9815,20.0042,19.9815,20.0042,13000.0
2005-10-17 14:55:00,26.43,26.43,26.4,26.43,27400.0,20.0042,20.0042,19.9815,20.0042,27400.0
2005-10-17 15:00:00,26.44,26.49,26.43,26.47,24000.0,20.0117,20.0496,20.0042,20.0345,24000.0
2005-10-17 15:05:00,26.47,26.47,26.42,26.43,58800.0,20.0345,20.0345,19.9966,20.0042,58800.0
2005-10-17 15:10:00,26.44,26.46,26.43,26.46,38400.0,20.0117,20.0269,20.0042,20.0269,38400.0
2005-10-17 15:15:00,26.47,26.5,26.47,26.47,36400.0,20.0345,20.0572,20.0345,20.0345,36400.0
2005-10-17 15:20:00,26.48,26.49,26.47,26.49,37800.0,20.042,20.0496,20.0345,20.0496,37800.0
2005-10-17 15:25:00,26.49,26.54,26.49,26.52,45400.0,20.0496,20.0874,20.0496,20.0723,45400.0
2005-10-17 15:30:00,26.52,26.55,26.5,26.51,55200.0,20.0723,20.095,20.0572,20.0647,55200.0
2005-10-17 15:35:00,26.5,26.54,26.5,26.5,25400.0,20.0572,20.0874,20.0572,20.0572,25400.0
2005-10-17 15:40:00,26.5,26.53,26.49,26.52,68600.0,20.0572,20.0799,20.0496,20.0723,68600.0
2005-10-17 15:45:00,26.53,26.55,26.5,26.52,55600.0,20.0799,20.095,20.0572,20.0723,55600.0
2005-10-17 15:50:00,26.52,26.52,26.49,26.5,63800.0,20.0723,20.0723,20.0496,20.0572,63800.0
2005-10-17 15:55:00,26.5,26.55,26.5,26.53,91600.0,20.0572,20.095,20.0572,20.0799,91600.0
2005-10-18 09:30:00,26.52,26.53,26.36,26.41,138200.0,20.0723,20.0799,19.9512,19.989,138200.0
2005-10-18 09:35:00,26.41,26.43,26.39,26.41,28400.0,19.989,20.0042,19.9739,19.989,28400.0
2005-10-18 09:40:00,26.41,26.43,26.37,26.38,32000.0,19.989,20.0042,19.9588,19.9663,32000.0
2005-10-18 09:45:00,26.38,26.4,26.27,26.29,62000.0,19.9663,19.9815,19.8831,19.8982,62000.0
2005-10-18 09:50:00,26.3,26.4,26.3,26.36,37200.0,19.9058,19.9815,19.9058,19.9512,37200.0
2005-10-18 09:55:00,26.36,26.43,26.36,26.39,43800.0,19.9512,20.0042,19.9512,19.9739,43800.0
2005-10-18 10:00:00,26.39,26.4,26.34,26.39,50200.0,19.9739,19.9815,19.9361,19.9739,50200.0
2005-10-18 10:05:00,26.37,26.37,26.28,26.34,61800.0,19.9588,19.9588,19.8906,19.9361,61800.0
2005-10-18 10:10:00,26.34,26.39,26.31,26.32,30800.0,19.9361,19.9739,19.9134,19.9209,30800.0
2005-10-18 10:15:00,26.32,26.4,26.3,26.31,38200.0,19.9209,19.9815,19.9058,19.9134,38200.0
2005-10-18 10:20:00,26.31,26.33,26.18,26.24,100200.0,19.9134,19.9285,19.815,19.8604,100200.0
2005-10-18 10:25:00,26.25,26.25,26.18,26.18,43400.0,19.8679,19.8679,19.815,19.815,43400.0
2005-10-18 10:30:00,26.18,26.24,26.18,26.19,51400.0,19.815,19.8604,19.815,19.8225,51400.0
2005-10-18 10:35:00,26.18,26.22,26.17,26.22,77400.0,19.815,19.8452,19.8074,19.8452,77400.0
2005-10-18 10:40:00,26.22,26.25,26.21,26.23,61200.0,19.8452,19.8679,19.8377,19.8528,61200.0
2005-10-18 10:45:00,26.22,26.31,26.22,26.29,40000.0,19.8452,19.9134,19.8452,19.8982,40000.0
2005-10-18 10:50:00,26.31,26.33,26.28,26.33,40200.0,19.9134,19.9285,19.8906,19.9285,40200.0
2005-10-18 10:55:00,26.33,26.35,26.32,26.33,29200.0,19.9285,19.9436,19.9209,19.9285,29200.0
2005-10-18 11:00:00,26.33,26.36,26.33,26.36,35800.0,19.9285,19.9512,19.9285,19.9512,35800.0
2005-10-18 11:05:00,26.36,26.42,26.36,26.4,46800.0,19.9512,19.9966,19.9512,19.9815,46800.0
2005-10-18 11:10:00,26.39,26.4,26.38,26.38,19000.0,19.9739,19.9815,19.9663,19.9663,19000.0
2005-10-18 11:15:00,26.39,26.4,26.34,26.35,30800.0,19.9739,19.9815,19.9361,19.9436,30800.0
2005-10-18 11:20:00,26.35,26.39,26.35,26.39,12000.0,19.9436,19.9739,19.9436,19.9739,12000.0
2005-10-18 11:25:00,26.38,26.38,26.31,26.32,33800.0,19.9663,19.9663,19.9134,19.9209,33800.0
2005-10-18 11:30:00,26.32,26.34,26.31,26.32,50400.0,19.9209,19.9361,19.9134,19.9209,50400.0
2005-10-18 11:35:00,26.33,26.33,26.29,26.3,44200.0,19.9285,19.9285,19.8982,19.9058,44200.0
2005-10-18 11:40:00,26.29,26.33,26.28,26.32,15200.0,19.8982,19.9285,19.8906,19.9209,15200.0
2005-10-18 11:45:00,26.32,26.33,26.32,26.33,8400.0,19.9209,19.9285,19.9209,19.9285,8400.0
2005-10-18 11:50:00,26.32,26.33,26.32,26.33,15200.0,19.9209,19.9285,19.9209,19.9285,15200.0
2005-10-18 11:55:00,26.33,26.33,26.29,26.3,12800.0,19.9285,19.9285,19.8982,19.9058,12800.0
2005-10-18 12:00:00,26.3,26.3,26.28,26.29,26400.0,19.9058,19.9058,19.8906,19.8982,26400.0
2005-10-18 12:05:00,26.28,26.33,26.28,26.32,32000.0,19.8906,19.9285,19.8906,19.9209,32000.0
2005-10-18 12:10:00,26.32,26.33,26.32,26.33,7800.0,19.9209,19.9285,19.9209,19.9285,7800.0
2005-10-18 12:15:00,26.33,26.35,26.32,26.35,16000.0,19.9285,19.9436,19.9209,19.9436,16000.0
2005-10-18 12:20:00,26.35,26.37,26.35,26.37,31200.0,19.9436,19.9588,19.9436,19.9588,31200.0
2005-10-18 12:25:00,26.36,26.38,26.36,26.36,11800.0,19.9512,19.9663,19.9512,19.9512,11800.0
2005-10-18 12:30:00,26.36,26.4,26.36,26.4,13800.0,19.9512,19.9815,19.9512,19.9815,13800.0
2005-10-18 12:35:00,26.4,26.4,26.38,26.39,16800.0,19.9815,19.9815,19.9663,19.9739,16800.0
2005-10-18 12:40:00,26.38,26.4,26.38,26.4,8800.0,19.9663,19.9815,19.9663,19.9815,8800.0
2005-10-18 12:45:00,26.4,26.4,26.36,26.36,21600.0,19.9815,19.9815,19.9512,19.9512,21600.0
2005-10-18 12:50:00,26.36,26.38,26.36,26.38,16800.0,19.9512,19.9663,19.9512,19.9663,16800.0
2005-10-18 12:55:00,26.38,26.38,26.32,26.33,29400.0,19.9663,19.9663,19.9209,19.9285,29400.0
2005-10-18 13:00:00,26.33,26.35,26.32,26.34,31600.0,19.9285,19.9436,19.9209,19.9361,31600.0
2005-10-18 13:05:00,26.34,26.35,26.31,26.34,36400.0,19.9361,19.9436,19.9134,19.9361,36400.0
2005-10-18 13:10:00,26.34,26.35,26.34,26.35,28200.0,19.9361,19.9436,19.9361,19.9436,28200.0
2005-10-18 13:15:00,26.35,26.35,26.29,26.3,30200.0,19.9436,19.9436,19.8982,19.9058,30200.0
2005-10-18 13:20:00,26.31,26.31,26.25,26.28,30200.0,19.9134,19.9134,19.8679,19.8906,30200.0
2005-10-18 13:25:00,26.29,26.31,26.28,26.28,86800.0,19.8982,19.9134,19.8906,19.8906,86800.0
2005-10-18 13:30:00,26.27,26.28,26.14,26.18,83600.0,19.8831,19.8906,19.7847,19.815,83600.0
2005-10-18 13:35:00,26.19,26.22,26.15,26.18,30000.0,19.8225,19.8452,19.7923,19.815,30000.0
2005-10-18 13:40:00,26.18,26.22,26.17,26.22,45800.0,19.815,19.8452,19.8074,19.8452,45800.0
2005-10-18 13:45:00,26.21,26.25,26.18,26.24,55200.0,19.8377,19.8679,19.815,19.8604,55200.0
2005-10-18 13:50:00,26.23,26.24,26.16,26.16,54800.0,19.8528,19.8604,19.7998,19.7998,54800.0
2005-10-18 13:55:00,26.16,26.22,26.15,26.2,49600.0,19.7998,19.8452,19.7923,19.8301,49600.0
2005-10-18 14:00:00,26.2,26.26,26.16,26.23,38800.0,19.8301,19.8755,19.7998,19.8528,38800.0
2005-10-18 14:05:00,26.23,26.32,26.22,26.3,42800.0,19.8528,19.9209,19.8452,19.9058,42800.0
2005-10-18 14:10:00,26.28,26.33,26.28,26.28,31200.0,19.8906,19.9285,19.8906,19.8906,31200.0
2005-10-18 14:15:00,26.28,26.32,26.28,26.32,49200.0,19.8906,19.9209,19.8906,19.9209,49200.0
2005-10-18 14:20:00,26.32,26.32,26.3,26.3,30200.0,19.9209,19.9209,19.9058,19.9058,30200.0
2005-10-18 14:25:00,26.3,26.34,26.29,26.34,42600.0,19.9058,19.9361,19.8982,19.9361,42600.0
2005-10-18 14:30:00,26.34,26.37,26.32,26.32,47000.0,19.9361,19.9588,19.9209,19.9209,47000.0
2005-10-18 14:35:00,26.32,26.34,26.29,26.32,33800.0,19.9209,19.9361,19.8982,19.9209,33800.0
2005-10-18 14:40:00,26.32,26.32,26.24,26.26,57400.0,19.9209,19.9209,19.8604,19.8755,57400.0
2005-10-18 14:45:00,26.25,26.28,26.23,26.25,31000.0,19.8679,19.8906,19.8528,19.8679,31000.0
2005-10-18 14:50:00,26.27,26.29,26.24,26.26,40200.0,19.8831,19.8982,19.8604,19.8755,40200.0
2005-10-18 14:55:00,26.27,26.31,26.23,26.28,42400.0,19.8831,19.9134,19.8528,19.8906,42400.0
2005-10-18 15:00:00,26.27,26.27,26.19,26.25,66200.0,19.8831,19.8831,19.8225,19.8679,66200.0
2005-10-18 15:05:00,26.25,26.27,26.22,26.23,65800.0,19.8679,19.8831,19.8452,19.8528,65800.0
2005-10-18 15:10:00,26.23,26.33,26.22,26.3,94800.0,19.8528,19.9285,19.8452,19.9058,94800.0
2005-10-18 15:15:00,26.31,26.39,26.3,26.36,80400.0,19.9134,19.9739,19.9058,19.9512,80400.0
2005-10-18 15:20:00,26.36,26.42,26.33,26.42,144800.0,19.9512,19.9966,19.9285,19.9966,144800.0
2005-10-18 15:25:00,26.41,26.45,26.39,26.43,56600.0,19.989,20.0193,19.9739,20.0042,56600.0
2005-10-18 15:30:00,26.43,26.47,26.41,26.46,57800.0,20.0042,20.0345,19.989,20.0269,57800.0
2005-10-18 15:35:00,26.45,26.45,26.36,26.37,110800.0,20.0193,20.0193,19.9512,19.9588,110800.0
2005-10-18 15:40:00,26.36,26.38,26.33,26.36,67600.0,19.9512,19.9663,19.9285,19.9512,67600.0
2005-10-18 15:45:00,26.35,26.38,26.31,26.34,85800.0,19.9436,19.9663,19.9134,19.9361,85800.0
2005-10-18 15:50:00,26.34,26.36,26.31,26.31,84400.0,19.9361,19.9512,19.9134,19.9134,84400.0
2005-10-18 15:55:00,26.31,26.34,26.28,26.3,253000.0,19.9134,19.9361,19.8906,19.9058,253000.0
2005-10-19 09:30:00,26.33,26.38,26.15,26.35,157000.0,19.9285,19.9663,19.7923,19.9436,157000.0
2005-10-19 09:35:00,26.35,26.42,26.3,26.38,64000.0,19.9436,19.9966,19.9058,19.9663,64000.0
2005-10-19 09:40:00,26.41,26.48,26.39,26.4,72000.0,19.989,20.042,19.9739,19.9815,72000.0
2005-10-19 09:45:00,26.42,26.44,26.36,26.42,62800.0,19.9966,20.0117,19.9512,19.9966,62800.0
2005-10-19 09:50:00,26.42,26.5,26.42,26.5,96000.0,19.9966,20.0572,19.9966,20.0572,96000.0
2005-10-19 09:55:00,26.5,26.5,26.48,26.49,63600.0,20.0572,20.0572,20.042,20.0496,63600.0
2005-10-19 10:00:00,26.49,26.65,26.49,26.64,123200.0,20.0496,20.1707,20.0496,20.1631,123200.0
2005-10-19 10:05:00,26.64,26.7,26.57,26.61,113200.0,20.1631,20.2085,20.1101,20.1404,113200.0
2005-10-19 10:10:00,26.62,26.63,26.58,26.59,101400.0,20.148,20.1556,20.1177,20.1253,101400.0
2005-10-19 10:15:00,26.59,26.66,26.58,26.63,81800.0,20.1253,20.1783,20.1177,20.1556,81800.0
2005-10-19 10:20:00,26.61,26.64,26.58,26.61,48600.0,20.1404,20.1631,20.1177,20.1404,48600.0
2005-10-19 10:25:00,26.61,26.66,26.6,26.61,56000.0,20.1404,20.1783,20.1328,20.1404,56000.0
2005-10-19 10:30:00,26.64,26.75,26.64,26.73,132400.0,20.1631,20.2464,20.1631,20.2312,132400.0
2005-10-19 10:35:00,26.73,26.9,26.73,26.88,176600.0,20.2312,20.3599,20.2312,20.3448,176600.0
2005-10-19 10:40:00,26.89,26.93,26.86,26.9,111400.0,20.3523,20.3826,20.3296,20.3599,111400.0
2005-10-19 10:45:00,26.9,26.9,26.83,26.86,53200.0,20.3599,20.3599,20.3069,20.3296,53200.0
2005-10-19 10:50:00,26.85,26.86,26.8,26.82,42800.0,20.3221,20.3296,20.2842,20.2994,42800.0
2005-10-19 10:55:00,26.83,26.85,26.81,26.81,36200.0,20.3069,20.3221,20.2918,20.2918,36200.0
2005-10-19 11:00:00,26.81,26.85,26.79,26.85,43600.0,20.2918,20.3221,20.2767,20.3221,43600.0
2005-10-19 11:05:00,26.85,26.85,26.72,26.74,86200.0,20.3221,20.3221,20.2237,20.2388,86200.0
2005-10-19 11:10:00,26.73,26.79,26.73,26.75,40800.0,20.2312,20.2767,20.2312,20.2464,40800.0
2005-10-19 11:15:00,26.75,26.75,26.66,26.66,126600.0,20.2464,20.2464,20.1783,20.1783,126600.0
2005-10-19 11:20:00,26.66,26.71,26.64,26.67,66600.0,20.1783,20.2161,20.1631,20.1858,66600.0
2005-10-19 11:25:00,26.67,26.68,26.64,26.66,46800.0,20.1858,20.1934,20.1631,20.1783,46800.0
2005-10-19 11:30:00,26.67,26.73,26.67,26.73,65000.0,20.1858,20.2312,20.1858,20.2312,65000.0
2005-10-19 11:35:00,26.74,26.75,26.68,26.7,85800.0,20.2388,20.2464,20.1934,20.2085,85800.0
2005-10-19 11:40:00,26.69,26.72,26.68,26.71,34400.0,20.201,20.2237,20.1934,20.2161,34400.0
2005-10-19 11:45:00,26.72,26.72,26.68,26.68,41400.0,20.2237,20.2237,20.1934,20.1934,41400.0
2005-10-19 11:50:00,26.68,26.68,26.64,26.64,50200.0,20.1934,20.1934,20.1631,20.1631,50200.0
2005-10-19 11:55:00,26.63,26.66,26.6,26.61,86000.0,20.1556,20.1783,20.1328,20.1404,86000.0
2005-10-19 12:00:00,26.62,26.66,26.61,26.66,41400.0,20.148,20.1783,20.1404,20.1783,41400.0
2005-10-19 12:05:00,26.66,26.7,26.63,26.65,51600.0,20.1783,20.2085,20.1556,20.1707,51600.0
2005-10-19 12:10:00,26.65,26.71,26.64,26.69,55200.0,20.1707,20.2161,20.1631,20.201,55200.0
2005-10-19 12:15:00,26.68,26.68,26.63,26.65,22600.0,20.1934,20.1934,20.1556,20.1707,22600.0
2005-10-19 12:20:00,26.63,26.7,26.62,26.67,164000.0,20.1556,20.2085,20.148,20.1858,164000.0
2005-10-19 12:25:00,26.67,26.73,26.66,26.72,42800.0,20.1858,20.2312,20.1783,20.2237,42800.0
2005-10-19 12:30:00,26.71,26.84,26.71,26.84,48200.0,20.2161,20.3145,20.2161,20.3145,48200.0
2005-10-19 12:35:00,26.84,26.89,26.8,26.88,226600.0,20.3145,20.3523,20.2842,20.3448,226600.0
2005-10-19 12:40:00,26.88,26.88,26.85,26.86,55800.0,20.3448,20.3448,20.3221,20.3296,55800.0
2005-10-19 12:45:00,26.86,26.86,26.8,26.83,137800.0,20.3296,20.3296,20.2842,20.3069,137800.0
2005-10-19 12:50:00,26.83,26.83,26.78,26.8,164000.0,20.3069,20.3069,20.2691,20.2842,164000.0
2005-10-19 12:55:00,26.78,26.87,26.78,26.81,52800.0,20.2691,20.3372,20.2691,20.2918,52800.0
2005-10-19 13:00:00,26.81,26.81,26.79,26.81,29800.0,20.2918,20.2918,20.2767,20.2918,29800.0
2005-10-19 13:05:00,26.8,26.81,26.79,26.79,37200.0,20.2842,20.2918,20.2767,20.2767,37200.0
2005-10-19 13:10:00,26.8,26.86,26.79,26.86,61200.0,20.2842,20.3296,20.2767,20.3296,61200.0
2005-10-19 13:15:00,26.86,26.9,26.84,26.88,119800.0,20.3296,20.3599,20.3145,20.3448,119800.0
2005-10-19 13:20:00,26.88,26.93,26.88,26.91,59800.0,20.3448,20.3826,20.3448,20.3675,59800.0
2005-10-19 13:25:00,26.91,26.92,26.85,26.9,112000.0,20.3675,20.375,20.3221,20.3599,112000.0
2005-10-19 13:30:00,26.9,26.98,26.89,26.97,103000.0,20.3599,20.4205,20.3523,20.4129,103000.0
2005-10-19 13:35:00,26.97,26.98,26.93,26.93,84800.0,20.4129,20.4205,20.3826,20.3826,84800.0
2005-10-19 13:40:00,26.93,26.97,26.93,26.94,88000.0,20.3826,20.4129,20.3826,20.3902,88000.0
2005-10-19 13:45:00,26.95,27.0,26.95,26.98,142600.0,20.3978,20.4356,20.3978,20.4205,142600.0
2005-10-19 13:50:00,26.98,26.99,26.93,26.95,100200.0,20.4205,20.428,20.3826,20.3978,100200.0
2005-10-19 13:55:00,26.93,26.94,26.91,26.93,56000.0,20.3826,20.3902,20.3675,20.3826,56000.0
2005-10-19 14:00:00,26.93,26.99,26.93,26.97,103000.0,20.3826,20.428,20.3826,20.4129,103000.0
2005-10-19 14:05:00,26.97,27.04,26.96,27.04,160400.0,20.4129,20.4659,20.4053,20.4659,160400.0
2005-10-19 14:10:00,27.03,27.12,27.02,27.05,193000.0,20.4583,20.5264,20.4507,20.4734,193000.0
2005-10-19 14:15:00,27.04,27.06,27.0,27.02,66600.0,20.4659,20.481,20.4356,20.4507,66600.0
2005-10-19 14:20:00,27.01,27.03,26.95,26.99,168000.0,20.4432,20.4583,20.3978,20.428,168000.0
2005-10-19 14:25:00,26.98,27.12,26.93,27.11,283600.0,20.4205,20.5264,20.3826,20.5189,283600.0
2005-10-19 14:30:00,27.12,27.15,27.08,27.11,186400.0,20.5264,20.5491,20.4961,20.5189,186400.0
2005-10-19 14:35:00,27.11,27.15,27.08,27.14,102800.0,20.5189,20.5491,20.4961,20.5416,102800.0
2005-10-19 14:40:00,27.14,27.14,27.05,27.07,44400.0,20.5416,20.5416,20.4734,20.4886,44400.0
2005-10-19 14:45:00,27.07,27.1,27.07,27.1,54400.0,20.4886,20.5113,20.4886,20.5113,54400.0
2005-10-19 14:50:00,27.08,27.1,27.06,27.08,94200.0,20.4961,20.5113,20.481,20.4961,94200.0
2005-10-19 14:55:00,27.08,27.1,27.05,27.05,144600.0,20.4961,20.5113,20.4734,20.4734,144600.0
2005-10-19 15:00:00,27.04,27.11,27.03,27.09,107800.0,20.4659,20.5189,20.4583,20.5037,107800.0
2005-10-19 15:05:00,27.09,27.13,27.07,27.09,78200.0,20.5037,20.534,20.4886,20.5037,78200.0
2005-10-19 15:10:00,27.09,27.09,27.03,27.04,71200.0,20.5037,20.5037,20.4583,20.4659,71200.0
2005-10-19 15:15:00,27.05,27.06,27.03,27.03,128000.0,20.4734,20.481,20.4583,20.4583,128000.0
2005-10-19 15:20:00,27.04,27.13,27.03,27.11,153200.0,20.4659,20.534,20.4583,20.5189,153200.0
2005-10-19 15:25:00,27.11,27.16,27.1,27.14,149600.0,20.5189,20.5567,20.5113,20.5416,149600.0
2005-10-19 15:30:00,27.14,27.15,27.11,27.13,120800.0,20.5416,20.5491,20.5189,20.534,120800.0
2005-10-19 15:35:00,27.12,27.2,27.1,27.18,146200.0,20.5264,20.587,20.5113,20.5718,146200.0
2005-10-19 15:40:00,27.18,27.27,27.17,27.26,289200.0,20.5718,20.64,20.5643,20.6324,289200.0
2005-10-19 15:45:00,27.27,27.28,27.18,27.25,241000.0,20.64,20.6475,20.5718,20.6248,241000.0
2005-10-19 15:50:00,27.25,27.33,27.25,27.33,303400.0,20.6248,20.6854,20.6248,20.6854,303400.0
2005-10-19 15:55:00,27.33,27.37,27.31,27.34,445200.0,20.6854,20.7156,20.6702,20.6929,445200.0
2005-10-20 09:30:00,27.41,27.41,27.29,27.35,174800.0,20.7459,20.7459,20.6551,20.7005,174800.0
2005-10-20 09:35:00,27.35,27.37,27.28,27.31,101400.0,20.7005,20.7156,20.6475,20.6702,101400.0
2005-10-20 09:40:00,27.31,27.4,27.26,27.38,88800.0,20.6702,20.7383,20.6324,20.7232,88800.0
2005-10-20 09:45:00,27.39,27.45,27.29,27.43,121000.0,20.7308,20.7762,20.6551,20.7611,121000.0
2005-10-20 09:50:00,27.43,27.5,27.42,27.5,103600.0,20.7611,20.814,20.7535,20.814,103600.0
2005-10-20 09:55:00,27.49,27.5,27.49,27.5,169000.0,20.8065,20.814,20.8065,20.814,169000.0
2005-10-20 10:00:00,27.5,27.55,27.46,27.5,211600.0,20.814,20.8519,20.7838,20.814,211600.0
2005-10-20 10:05:00,27.5,27.5,27.41,27.42,108000.0,20.814,20.814,20.7459,20.7535,108000.0
2005-10-20 10:10:00,27.42,27.53,27.42,27.49,57600.0,20.7535,20.8367,20.7535,20.8065,57600.0
2005-10-20 10:15:00,27.49,27.5,27.46,27.48,39800.0,20.8065,20.814,20.7838,20.7989,39800.0
2005-10-20 10:20:00,27.48,27.48,27.38,27.4,167000.0,20.7989,20.7989,20.7232,20.7383,167000.0
2005-10-20 10:25:00,27.41,27.43,27.36,27.39,135200.0,20.7459,20.7611,20.7081,20.7308,135200.0
2005-10-20 10:30:00,27.38,27.4,27.31,27.36,195800.0,20.7232,20.7383,20.6702,20.7081,195800.0
2005-10-20 10:35:00,27.34,27.36,27.29,27.3,113200.0,20.6929,20.7081,20.6551,20.6627,113200.0
2005-10-20 10:40:00,27.3,27.33,27.22,27.32,135800.0,20.6627,20.6854,20.6021,20.6778,135800.0
2005-10-20 10:45:00,27.31,27.33,27.24,27.26,98000.0,20.6702,20.6854,20.6172,20.6324,98000.0
2005-10-20 10:50:00,27.25,27.38,27.25,27.38,102800.0,20.6248,20.7232,20.6248,20.7232,102800.0
2005-10-20 10:55:00,27.38,27.38,27.31,27.34,82800.0,20.7232,20.7232,20.6702,20.6929,82800.0
2005-10-20 11:00:00,27.34,27.4,27.33,27.33,89800.0,20.6929,20.7383,20.6854,20.6854,89800.0
2005-10-20 11:05:00,27.33,27.38,27.32,27.36,57200.0,20.6854,20.7232,20.6778,20.7081,57200.0
2005-10-20 11:10:00,27.36,27.36,27.32,27.35,51600.0,20.7081,20.7081,20.6778,20.7005,51600.0
2005-10-20 11:15:00,27.35,27.35,27.28,27.32,84200.0,20.7005,20.7005,20.6475,20.6778,84200.0
2005-10-20 11:20:00,27.32,27.32,27.27,27.3,61600.0,20.6778,20.6778,20.64,20.6627,61600.0
2005-10-20 11:25:00,27.3,27.38,27.3,27.36,130000.0,20.6627,20.7232,20.6627,20.7081,130000.0
2005-10-20 11:30:00,27.36,27.36,27.31,27.33,200200.0,20.7081,20.7081,20.6702,20.6854,200200.0
2005-10-20 11:35:00,27.33,27.34,27.29,27.3,78200.0,20.6854,20.6929,20.6551,20.6627,78200.0
2005-10-20 11:40:00,27.29,27.31,27.25,27.25,97600.0,20.6551,20.6702,20.6248,20.6248,97600.0
2005-10-20 11:45:00,27.27,27.3,27.25,27.28,65400.0,20.64,20.6627,20.6248,20.6475,65400.0
2005-10-20 11:50:00,27.28,27.29,27.25,27.25,118600.0,20.6475,20.6551,20.6248,20.6248,118600.0
2005-10-20 11:55:00,27.25,27.31,27.24,27.31,39400.0,20.6248,20.6702,20.6172,20.6702,39400.0
2005-10-20 12:00:00,27.31,27.37,27.25,27.28,52800.0,20.6702,20.7156,20.6248,20.6475,52800.0
2005-10-20 12:05:00,27.28,27.31,27.24,27.24,62400.0,20.6475,20.6702,20.6172,20.6172,62400.0
2005-10-20 12:10:00,27.25,27.3,27.18,27.28,114600.0,20.6248,20.6627,20.5718,20.6475,114600.0
2005-10-20 12:15:00,27.28,27.32,27.26,27.31,49600.0,20.6475,20.6778,20.6324,20.6702,49600.0
2005-10-20 12:20:00,27.3,27.31,27.25,27.29,41400.0,20.6627,20.6702,20.6248,20.6551,41400.0
2005-10-20 12:25:00,27.29,27.36,27.29,27.34,43200.0,20.6551,20.7081,20.6551,20.6929,43200.0
2005-10-20 12:30:00,27.33,27.39,27.33,27.39,51600.0,20.6854,20.7308,20.6854,20.7308,51600.0
2005-10-20 12:35:00,27.4,27.43,27.39,27.41,49600.0,20.7383,20.7611,20.7308,20.7459,49600.0
2005-10-20 12:40:00,27.42,27.44,27.4,27.43,67400.0,20.7535,20.7686,20.7383,20.7611,67400.0
2005-10-20 12:45:00,27.44,27.46,27.41,27.41,62000.0,20.7686,20.7838,20.7459,20.7459,62000.0
2005-10-20 12:50:00,27.41,27.41,27.34,27.36,40800.0,20.7459,20.7459,20.6929,20.7081,40800.0
2005-10-20 12:55:00,27.36,27.41,27.36,27.4,27000.0,20.7081,20.7459,20.7081,20.7383,27000.0
2005-10-20 13:00:00,27.4,27.45,27.4,27.45,17000.0,20.7383,20.7762,20.7383,20.7762,17000.0
2005-10-20 13:05:00,27.45,27.5,27.43,27.45,164000.0,20.7762,20.814,20.7611,20.7762,164000.0
2005-10-20 13:10:00,27.46,27.48,27.4,27.41,47600.0,20.7838,20.7989,20.7383,20.7459,47600.0
2005-10-20 13:15:00,27.41,27.43,27.39,27.4,37000.0,20.7459,20.7611,20.7308,20.7383,37000.0
2005-10-20 13:20:00,27.41,27.43,27.4,27.41,16600.0,20.7459,20.7611,20.7383,20.7459,16600.0
2005-10-20 13:25:00,27.41,27.42,27.37,27.38,62200.0,20.7459,20.7535,20.7156,20.7232,62200.0
2005-10-20 13:30:00,27.38,27.4,27.38,27.38,52600.0,20.7232,20.7383,20.7232,20.7232,52600.0
2005-10-20 13:35:00,27.38,27.41,27.37,27.38,48600.0,20.7232,20.7459,20.7156,20.7232,48600.0
2005-10-20 13:40:00,27.38,27.4,27.36,27.39,49000.0,20.7232,20.7383,20.7081,20.7308,49000.0
2005-10-20 13:45:00,27.39,27.39,27.34,27.38,22400.0,20.7308,20.7308,20.6929,20.7232,22400.0
2005-10-20 13:50:00,27.37,27.41,27.36,27.41,38400.0,20.7156,20.7459,20.7081,20.7459,38400.0
2005-10-20 13:55:00,27.4,27.41,27.36,27.38,40000.0,20.7383,20.7459,20.7081,20.7232,40000.0
2005-10-20 14:00:00,27.38,27.38,27.32,27.35,83400.0,20.7232,20.7232,20.6778,20.7005,83400.0
2005-10-20 14:05:00,27.35,27.42,27.35,27.4,82200.0,20.7005,20.7535,20.7005,20.7383,82200.0
2005-10-20 14:10:00,27.4,27.43,27.38,27.41,137600.0,20.7383,20.7611,20.7232,20.7459,137600.0
2005-10-20 14:15:00,27.41,27.43,27.35,27.37,72600.0,20.7459,20.7611,20.7005,20.7156,72600.0
2005-10-20 14:20:00,27.38,27.44,27.36,27.36,200000.0,20.7232,20.7686,20.7081,20.7081,200000.0
2005-10-20 14:25:00,27.36,27.4,27.36,27.39,49200.0,20.7081,20.7383,20.7081,20.7308,49200.0
2005-10-20 14:30:00,27.38,27.41,27.38,27.39,29800.0,20.7232,20.7459,20.7232,20.7308,29800.0
2005-10-20 14:35:00,27.38,27.38,27.32,27.33,66400.0,20.7232,20.7232,20.6778,20.6854,66400.0
2005-10-20 14:40:00,27.33,27.37,27.32,27.35,69800.0,20.6854,20.7156,20.6778,20.7005,69800.0
2005-10-20 14:45:00,27.35,27.38,27.35,27.36,37000.0,20.7005,20.7232,20.7005,20.7081,37000.0
2005-10-20 14:50:00,27.36,27.38,27.35,27.36,68800.0,20.7081,20.7232,20.7005,20.7081,68800.0
2005-10-20 14:55:00,27.36,27.36,27.31,27.36,60800.0,20.7081,20.7081,20.6702,20.7081,60800.0
2005-10-20 15:00:00,27.36,27.38,27.36,27.38,68000.0,20.7081,20.7232,20.7081,20.7232,68000.0
2005-10-20 15:05:00,27.38,27.38,27.35,27.35,33600.0,20.7232,20.7232,20.7005,20.7005,33600.0
2005-10-20 15:10:00,27.35,27.35,27.27,27.27,80800.0,20.7005,20.7005,20.64,20.64,80800.0
2005-10-20 15:15:00,27.27,27.27,27.16,27.16,152000.0,20.64,20.64,20.5567,20.5567,152000.0
2005-10-20 15:20:00,27.15,27.17,27.06,27.06,178200.0,20.5491,20.5643,20.481,20.481,178200.0
2005-10-20 15:25:00,27.06,27.07,26.9,26.94,313000.0,20.481,20.4886,20.3599,20.3902,313000.0
2005-10-20 15:30:00,26.95,27.07,26.93,27.05,219800.0,20.3978,20.4886,20.3826,20.4734,219800.0
2005-10-20 15:35:00,27.04,27.15,27.01,27.06,174800.0,20.4659,20.5491,20.4432,20.481,174800.0
2005-10-20 15:40:00,27.07,27.09,27.0,27.02,208600.0,20.4886,20.5037,20.4356,20.4507,208600.0
2005-10-20 15:45:00,27.02,27.09,27.01,27.07,248000.0,20.4507,20.5037,20.4432,20.4886,248000.0
2005-10-20 15:50:00,27.05,27.07,27.02,27.06,171800.0,20.4734,20.4886,20.4507,20.481,171800.0
2005-10-20 15:55:00,27.05,27.11,27.03,27.1,335600.0,20.4734,20.5189,20.4583,20.5113,335600.0
2005-10-21 09:30:00,27.34,27.49,27.25,27.34,2508800.0,20.6929,20.8065,20.6248,20.6929,2508800.0
2005-10-21 09:35:00,27.35,27.38,27.25,27.34,68200.0,20.7005,20.7232,20.6248,20.6929,68200.0
2005-10-21 09:40:00,27.34,27.36,27.29,27.34,70000.0,20.6929,20.7081,20.6551,20.6929,70000.0
2005-10-21 09:45:00,27.35,27.37,27.25,27.29,74600.0,20.7005,20.7156,20.6248,20.6551,74600.0
2005-10-21 09:50:00,27.29,27.35,27.2,27.35,96200.0,20.6551,20.7005,20.587,20.7005,96200.0
2005-10-21 09:55:00,27.35,27.38,27.28,27.36,62000.0,20.7005,20.7232,20.6475,20.7081,62000.0
2005-10-21 10:00:00,27.38,27.43,27.34,27.35,66200.0,20.7232,20.7611,20.6929,20.7005,66200.0
2005-10-21 10:05:00,27.35,27.42,27.34,27.41,24000.0,20.7005,20.7535,20.6929,20.7459,24000.0
2005-10-21 10:10:00,27.42,27.49,27.4,27.49,61600.0,20.7535,20.8065,20.7383,20.8065,61600.0
2005-10-21 10:15:00,27.47,27.54,27.45,27.53,64600.0,20.7913,20.8443,20.7762,20.8367,64600.0
2005-10-21 10:20:00,27.54,27.55,27.49,27.5,79800.0,20.8443,20.8519,20.8065,20.814,79800.0
2005-10-21 10:25:00,27.5,27.63,27.5,27.6,118600.0,20.814,20.9124,20.814,20.8897,118600.0
2005-10-21 10:30:00,27.6,27.6,27.53,27.53,69200.0,20.8897,20.8897,20.8367,20.8367,69200.0
2005-10-21 10:35:00,27.52,27.54,27.48,27.48,38600.0,20.8292,20.8443,20.7989,20.7989,38600.0
2005-10-21 10:40:00,27.49,27.54,27.47,27.49,95600.0,20.8065,20.8443,20.7913,20.8065,95600.0
2005-10-21 10:45:00,27.49,27.5,27.43,27.5,126800.0,20.8065,20.814,20.7611,20.814,126800.0
2005-10-21 10:50:00,27.5,27.52,27.43,27.46,81000.0,20.814,20.8292,20.7611,20.7838,81000.0
2005-10-21 10:55:00,27.46,27.5,27.43,27.48,125200.0,20.7838,20.814,20.7611,20.7989,125200.0
2005-10-21 11:00:00,27.48,27.5,27.42,27.45,53400.0,20.7989,20.814,20.7535,20.7762,53400.0
2005-10-21 11:05:00,27.44,27.53,27.42,27.53,68600.0,20.7686,20.8367,20.7535,20.8367,68600.0
2005-10-21 11:10:00,27.53,27.6,27.49,27.5,139200.0,20.8367,20.8897,20.8065,20.814,139200.0
2005-10-21 11:15:00,27.52,27.52,27.46,27.49,80200.0,20.8292,20.8292,20.7838,20.8065,80200.0
2005-10-21 11:20:00,27.49,27.52,27.48,27.51,25400.0,20.8065,20.8292,20.7989,20.8216,25400.0
2005-10-21 11:25:00,27.51,27.52,27.43,27.48,84000.0,20.8216,20.8292,20.7611,20.7989,84000.0
2005-10-21 11:30:00,27.46,27.46,27.4,27.43,31600.0,20.7838,20.7838,20.7383,20.7611,31600.0
2005-10-21 11:35:00,27.43,27.48,27.43,27.47,62000.0,20.7611,20.7989,20.7611,20.7913,62000.0
2005-10-21 11:40:00,27.48,27.48,27.43,27.47,74600.0,20.7989,20.7989,20.7611,20.7913,74600.0
2005-10-21 11:45:00,27.48,27.48,27.43,27.47,143000.0,20.7989,20.7989,20.7611,20.7913,143000.0
2005-10-21 11:50:00,27.48,27.48,27.45,27.45,20600.0,20.7989,20.7989,20.7762,20.7762,20600.0
2005-10-21 11:55:00,27.47,27.48,27.39,27.47,77000.0,20.7913,20.7989,20.7308,20.7913,77000.0
2005-10-21 12:00:00,27.47,27.48,27.35,27.36,64600.0,20.7913,20.7989,20.7005,20.7081,64600.0
2005-10-21 12:05:00,27.35,27.42,27.34,27.41,47200.0,20.7005,20.7535,20.6929,20.7459,47200.0
2005-10-21 12:10:00,27.43,27.43,27.35,27.38,106400.0,20.7611,20.7611,20.7005,20.7232,106400.0
2005-10-21 12:15:00,27.37,27.37,27.28,27.3,78000.0,20.7156,20.7156,20.6475,20.6627,78000.0
2005-10-21 12:20:00,27.29,27.36,27.29,27.35,51600.0,20.6551,20.7081,20.6551,20.7005,51600.0
2005-10-21 12:25:00,27.35,27.42,27.33,27.34,99600.0,20.7005,20.7535,20.6854,20.6929,99600.0
2005-10-21 12:30:00,27.34,27.37,27.28,27.32,65400.0,20.6929,20.7156,20.6475,20.6778,65400.0
2005-10-21 12:35:00,27.32,27.34,27.23,27.33,128800.0,20.6778,20.6929,20.6097,20.6854,128800.0
2005-10-21 12:40:00,27.33,27.35,27.25,27.34,37600.0,20.6854,20.7005,20.6248,20.6929,37600.0
2005-10-21 12:45:00,27.35,27.4,27.33,27.4,91200.0,20.7005,20.7383,20.6854,20.7383,91200.0
2005-10-21 12:50:00,27.38,27.49,27.38,27.46,148000.0,20.7232,20.8065,20.7232,20.7838,148000.0
2005-10-21 12:55:00,27.47,27.49,27.4,27.47,82200.0,20.7913,20.8065,20.7383,20.7913,82200.0
2005-10-21 13:00:00,27.49,27.49,27.37,27.42,56800.0,20.8065,20.8065,20.7156,20.7535,56800.0
2005-10-21 13:05:00,27.42,27.43,27.39,27.39,20200.0,20.7535,20.7611,20.7308,20.7308,20200.0
2005-10-21 13:10:00,27.37,27.41,27.36,27.36,22200.0,20.7156,20.7459,20.7081,20.7081,22200.0
2005-10-21 13:15:00,27.36,27.4,27.36,27.4,26400.0,20.7081,20.7383,20.7081,20.7383,26400.0
2005-10-21 13:20:00,27.39,27.42,27.39,27.41,22000.0,20.7308,20.7535,20.7308,20.7459,22000.0
2005-10-21 13:25:00,27.42,27.48,27.41,27.47,12800.0,20.7535,20.7989,20.7459,20.7913,12800.0
2005-10-21 13:30:00,27.47,27.52,27.47,27.5,44200.0,20.7913,20.8292,20.7913,20.814,44200.0
2005-10-21 13:35:00,27.5,27.5,27.45,27.46,23800.0,20.814,20.814,20.7762,20.7838,23800.0
2005-10-21 13:40:00,27.46,27.46,27.41,27.42,17200.0,20.7838,20.7838,20.7459,20.7535,17200.0
2005-10-21 13:45:00,27.43,27.46,27.42,27.44,18200.0,20.7611,20.7838,20.7535,20.7686,18200.0
2005-10-21 13:50:00,27.45,27.45,27.36,27.4,32400.0,20.7762,20.7762,20.7081,20.7383,32400.0
2005-10-21 13:55:00,27.42,27.47,27.42,27.43,28000.0,20.7535,20.7913,20.7535,20.7611,28000.0
2005-10-21 14:00:00,27.43,27.48,27.43,27.48,58200.0,20.7611,20.7989,20.7611,20.7989,58200.0
2005-10-21 14:05:00,27.48,27.49,27.41,27.41,51000.0,20.7989,20.8065,20.7459,20.7459,51000.0
2005-10-21 14:10:00,27.41,27.46,27.4,27.41,40600.0,20.7459,20.7838,20.7383,20.7459,40600.0
2005-10-21 14:15:00,27.39,27.46,27.38,27.46,53200.0,20.7308,20.7838,20.7232,20.7838,53200.0
2005-10-21 14:20:00,27.47,27.48,27.46,27.46,84800.0,20.7913,20.7989,20.7838,20.7838,84800.0
2005-10-21 14:25:00,27.46,27.49,27.43,27.48,74600.0,20.7838,20.8065,20.7611,20.7989,74600.0
2005-10-21 14:30:00,27.48,27.49,27.45,27.48,113800.0,20.7989,20.8065,20.7762,20.7989,113800.0
2005-10-21 14:35:00,27.48,27.49,27.47,27.47,57800.0,20.7989,20.8065,20.7913,20.7913,57800.0
2005-10-21 14:40:00,27.47,27.48,27.43,27.47,79000.0,20.7913,20.7989,20.7611,20.7913,79000.0
2005-10-21 14:45:00,27.48,27.49,27.45,27.45,59200.0,20.7989,20.8065,20.7762,20.7762,59200.0
2005-10-21 14:50:00,27.46,27.49,27.41,27.49,71400.0,20.7838,20.8065,20.7459,20.8065,71400.0
2005-10-21 14:55:00,27.49,27.5,27.48,27.49,29000.0,20.8065,20.814,20.7989,20.8065,29000.0
2005-10-21 15:00:00,27.49,27.49,27.48,27.48,52000.0,20.8065,20.8065,20.7989,20.7989,52000.0
2005-10-21 15:05:00,27.48,27.48,27.44,27.45,84200.0,20.7989,20.7989,20.7686,20.7762,84200.0
2005-10-21 15:10:00,27.47,27.5,27.47,27.5,41400.0,20.7913,20.814,20.7913,20.814,41400.0
2005-10-21 15:15:00,27.5,27.5,27.48,27.5,47600.0,20.814,20.814,20.7989,20.814,47600.0
2005-10-21 15:20:00,27.5,27.5,27.48,27.5,80400.0,20.814,20.814,20.7989,20.814,80400.0
2005-10-21 15:25:00,27.5,27.53,27.48,27.52,92600.0,20.814,20.8367,20.7989,20.8292,92600.0
2005-10-21 15:30:00,27.52,27.52,27.5,27.51,45200.0,20.8292,20.8292,20.814,20.8216,45200.0
2005-10-21 15:35:00,27.51,27.52,27.47,27.51,105600.0,20.8216,20.8292,20.7913,20.8216,105600.0
2005-10-21 15:40:00,27.51,27.52,27.46,27.5,101000.0,20.8216,20.8292,20.7838,20.814,101000.0
2005-10-21 15:45:00,27.5,27.52,27.5,27.5,74000.0,20.814,20.8292,20.814,20.814,74000.0
2005-10-21 15:50:00,27.5,27.51,27.49,27.5,146800.0,20.814,20.8216,20.8065,20.814,146800.0
2005-10-21 15:55:00,27.51,27.51,27.48,27.5,239200.0,20.8216,20.8216,20.7989,20.814,239200.0
2005-10-24 09:30:00,13.85,14.08,13.75,14.08,963600.0,10.4827,10.6568,10.407,10.6568,963600.0
2005-10-24 09:35:00,14.08,14.13,13.96,14.01,458600.0,10.6568,10.6946,10.566,10.6038,458600.0
2005-10-24 09:40:00,14.01,14.04,13.95,13.96,268600.0,10.6038,10.6265,10.5584,10.566,268600.0
2005-10-24 09:45:00,13.97,13.99,13.88,13.88,437000.0,10.5735,10.5887,10.5054,10.5054,437000.0
2005-10-24 09:50:00,13.88,14.0,13.88,13.9,159200.0,10.5054,10.5962,10.5054,10.5205,159200.0
2005-10-24 09:55:00,13.92,13.92,13.89,13.92,121000.0,10.5357,10.5357,10.513,10.5357,121000.0
2005-10-24 10:00:00,13.92,14.01,13.88,13.92,235400.0,10.5357,10.6038,10.5054,10.5357,235400.0
2005-10-24 10:05:00,13.92,13.92,13.89,13.9,130200.0,10.5357,10.5357,10.513,10.5205,130200.0
2005-10-24 10:10:00,13.9,13.9,13.81,13.88,148400.0,10.5205,10.5205,10.4524,10.5054,148400.0
2005-10-24 10:15:00,13.88,13.9,13.83,13.86,99800.0,10.5054,10.5205,10.4676,10.4903,99800.0
2005-10-24 10:20:00,13.86,13.9,13.85,13.9,89000.0,10.4903,10.5205,10.4827,10.5205,89000.0
2005-10-24 10:25:00,13.9,13.9,13.83,13.83,80200.0,10.5205,10.5205,10.4676,10.4676,80200.0
2005-10-24 10:30:00,13.85,13.9,13.85,13.88,109800.0,10.4827,10.5205,10.4827,10.5054,109800.0
2005-10-24 10:35:00,13.88,13.95,13.88,13.9,164800.0,10.5054,10.5584,10.5054,10.5205,164800.0
2005-10-24 10:40:00,13.88,13.9,13.87,13.9,155600.0,10.5054,10.5205,10.4978,10.5205,155600.0
2005-10-24 10:45:00,13.89,13.9,13.85,13.86,164200.0,10.513,10.5205,10.4827,10.4903,164200.0
2005-10-24 10:50:00,13.86,13.91,13.8,13.9,112400.0,10.4903,10.5281,10.4449,10.5205,112400.0
2005-10-24 10:55:00,13.9,13.9,13.88,13.89,32400.0,10.5205,10.5205,10.5054,10.513,32400.0
2005-10-24 11:00:00,13.9,13.93,13.88,13.92,73400.0,10.5205,10.5433,10.5054,10.5357,73400.0
2005-10-24 11:05:00,13.92,13.92,13.9,13.9,76400.0,10.5357,10.5357,10.5205,10.5205,76400.0
2005-10-24 11:10:00,13.9,13.9,13.88,13.88,139800.0,10.5205,10.5205,10.5054,10.5054,139800.0
2005-10-24 11:15:00,13.89,13.95,13.88,13.92,98600.0,10.513,10.5584,10.5054,10.5357,98600.0
2005-10-24 11:20:00,13.92,13.93,13.89,13.9,85000.0,10.5357,10.5433,10.513,10.5205,85000.0
2005-10-24 11:25:00,13.9,13.99,13.89,13.96,116200.0,10.5205,10.5887,10.513,10.566,116200.0
2005-10-24 11:30:00,13.96,14.0,13.96,13.99,192600.0,10.566,10.5962,10.566,10.5887,192600.0
2005-10-24 11:35:00,13.99,13.99,13.98,13.99,153600.0,10.5887,10.5887,10.5811,10.5887,153600.0
2005-10-24 11:40:00,13.99,13.99,13.97,13.99,146800.0,10.5887,10.5887,10.5735,10.5887,146800.0
2005-10-24 11:45:00,13.99,13.99,13.96,13.98,91000.0,10.5887,10.5887,10.566,10.5811,91000.0
2005-10-24 11:50:00,13.98,14.0,13.97,13.98,133400.0,10.5811,10.5962,10.5735,10.5811,133400.0
2005-10-24 11:55:00,13.97,14.01,13.97,13.99,80600.0,10.5735,10.6038,10.5735,10.5887,80600.0
2005-10-24 12:00:00,13.99,14.01,13.97,13.99,104400.0,10.5887,10.6038,10.5735,10.5887,104400.0
2005-10-24 12:05:00,13.99,14.02,13.98,14.01,144800.0,10.5887,10.6114,10.5811,10.6038,144800.0
2005-10-24 12:10:00,14.01,14.01,13.97,13.98,89000.0,10.6038,10.6038,10.5735,10.5811,89000.0
2005-10-24 12:15:00,13.98,13.98,13.92,13.92,112600.0,10.5811,10.5811,10.5357,10.5357,112600.0
2005-10-24 12:20:00,13.92,13.97,13.9,13.97,85800.0,10.5357,10.5735,10.5205,10.5735,85800.0
2005-10-24 12:25:00,13.97,14.02,13.96,14.01,136800.0,10.5735,10.6114,10.566,10.6038,136800.0
2005-10-24 12:30:00,14.01,14.01,13.95,14.0,100600.0,10.6038,10.6038,10.5584,10.5962,100600.0
2005-10-24 12:35:00,14.0,14.02,13.97,13.99,188000.0,10.5962,10.6114,10.5735,10.5887,188000.0
2005-10-24 12:40:00,13.99,14.02,13.99,14.02,156200.0,10.5887,10.6114,10.5887,10.6114,156200.0
2005-10-24 12:45:00,14.02,14.02,13.99,14.0,245600.0,10.6114,10.6114,10.5887,10.5962,245600.0
2005-10-24 12:50:00,14.0,14.02,13.99,13.99,109000.0,10.5962,10.6114,10.5887,10.5887,109000.0
2005-10-24 12:55:00,13.99,14.01,13.97,14.0,56400.0,10.5887,10.6038,10.5735,10.5962,56400.0
2005-10-24 13:00:00,14.0,14.01,13.97,13.98,118600.0,10.5962,10.6038,10.5735,10.5811,118600.0
2005-10-24 13:05:00,13.97,14.02,13.95,14.0,103800.0,10.5735,10.6114,10.5584,10.5962,103800.0
2005-10-24 13:10:00,14.0,14.03,13.99,14.01,158800.0,10.5962,10.6189,10.5887,10.6038,158800.0
2005-10-24 13:15:00,14.01,14.03,14.01,14.03,92800.0,10.6038,10.6189,10.6038,10.6189,92800.0
2005-10-24 13:20:00,14.03,14.04,14.01,14.01,74200.0,10.6189,10.6265,10.6038,10.6038,74200.0
2005-10-24 13:25:00,14.01,14.03,14.0,14.0,55000.0,10.6038,10.6189,10.5962,10.5962,55000.0
2005-10-24 13:30:00,13.99,14.0,13.98,13.99,46400.0,10.5887,10.5962,10.5811,10.5887,46400.0
2005-10-24 13:35:00,13.99,14.01,13.97,13.97,71800.0,10.5887,10.6038,10.5735,10.5735,71800.0
2005-10-24 13:40:00,13.97,14.0,13.96,13.96,65400.0,10.5735,10.5962,10.566,10.566,65400.0
2005-10-24 13:45:00,13.96,14.03,13.94,13.96,68000.0,10.566,10.6189,10.5508,10.566,68000.0
2005-10-24 13:50:00,13.96,13.97,13.95,13.97,76600.0,10.566,10.5735,10.5584,10.5735,76600.0
2005-10-24 13:55:00,13.97,14.0,13.95,13.95,89400.0,10.5735,10.5962,10.5584,10.5584,89400.0
2005-10-24 14:00:00,13.95,13.97,13.93,13.95,82600.0,10.5584,10.5735,10.5433,10.5584,82600.0
2005-10-24 14:05:00,13.95,13.95,13.93,13.94,107200.0,10.5584,10.5584,10.5433,10.5508,107200.0
2005-10-24 14:10:00,13.94,13.95,13.89,13.9,52400.0,10.5508,10.5584,10.513,10.5205,52400.0
2005-10-24 14:15:00,13.89,13.9,13.88,13.9,101800.0,10.513,10.5205,10.5054,10.5205,101800.0
2005-10-24 14:20:00,13.9,13.92,13.88,13.89,61000.0,10.5205,10.5357,10.5054,10.513,61000.0
2005-10-24 14:25:00,13.89,13.89,13.87,13.87,102800.0,10.513,10.513,10.4978,10.4978,102800.0
2005-10-24 14:30:00,13.87,13.88,13.83,13.84,164400.0,10.4978,10.5054,10.4676,10.4751,164400.0
2005-10-24 14:35:00,13.84,13.87,13.83,13.86,104200.0,10.4751,10.4978,10.4676,10.4903,104200.0
2005-10-24 14:40:00,13.86,13.87,13.85,13.86,62200.0,10.4903,10.4978,10.4827,10.4903,62200.0
2005-10-24 14:45:00,13.86,13.86,13.84,13.84,76400.0,10.4903,10.4903,10.4751,10.4751,76400.0
2005-10-24 14:50:00,13.84,13.85,13.81,13.83,108000.0,10.4751,10.4827,10.4524,10.4676,108000.0
2005-10-24 14:55:00,13.83,13.84,13.78,13.81,124200.0,10.4676,10.4751,10.4297,10.4524,124200.0
2005-10-24 15:00:00,13.81,13.85,13.8,13.83,184800.0,10.4524,10.4827,10.4449,10.4676,184800.0
2005-10-24 15:05:00,13.83,13.84,13.81,13.81,78600.0,10.4676,10.4751,10.4524,10.4524,78600.0
2005-10-24 15:10:00,13.81,13.83,13.81,13.81,108800.0,10.4524,10.4676,10.4524,10.4524,108800.0
2005-10-24 15:15:00,13.81,13.82,13.81,13.81,95200.0,10.4524,10.46,10.4524,10.4524,95200.0
2005-10-24 15:20:00,13.81,13.81,13.79,13.8,118000.0,10.4524,10.4524,10.4373,10.4449,118000.0
2005-10-24 15:25:00,13.8,13.8,13.77,13.78,130800.0,10.4449,10.4449,10.4222,10.4297,130800.0
2005-10-24 15:30:00,13.78,13.81,13.78,13.8,242200.0,10.4297,10.4524,10.4297,10.4449,242200.0
2005-10-24 15:35:00,13.8,13.86,13.8,13.85,349800.0,10.4449,10.4903,10.4449,10.4827,349800.0
2005-10-24 15:40:00,13.85,13.87,13.84,13.84,143400.0,10.4827,10.4978,10.4751,10.4751,143400.0
2005-10-24 15:45:00,13.84,13.86,13.84,13.85,228600.0,10.4751,10.4903,10.4751,10.4827,228600.0
2005-10-24 15:50:00,13.85,13.88,13.85,13.88,351000.0,10.4827,10.5054,10.4827,10.5054,351000.0
2005-10-24 15:55:00,13.88,13.94,13.86,13.94,729800.0,10.5054,10.5508,10.4903,10.5508,729800.0
2005-10-25 09:30:00,14.0,14.05,13.97,14.01,641400.0,10.5962,10.6341,10.5735,10.6038,641400.0
2005-10-25 09:35:00,14.02,14.03,13.99,14.02,113400.0,10.6114,10.6189,10.5887,10.6114,113400.0
2005-10-25 09:40:00,14.02,14.03,14.01,14.01,86400.0,10.6114,10.6189,10.6038,10.6038,86400.0
2005-10-25 09:45:00,14.01,14.03,13.99,14.01,85000.0,10.6038,10.6189,10.5887,10.6038,85000.0
2005-10-25 09:50:00,14.01,14.04,13.98,14.01,137600.0,10.6038,10.6265,10.5811,10.6038,137600.0
2005-10-25 09:55:00,14.01,14.04,14.01,14.03,83600.0,10.6038,10.6265,10.6038,10.6189,83600.0
2005-10-25 10:00:00,14.03,14.03,13.97,13.98,233200.0,10.6189,10.6189,10.5735,10.5811,233200.0
2005-10-25 10:05:00,13.98,14.0,13.97,13.99,167400.0,10.5811,10.5962,10.5735,10.5887,167400.0
2005-10-25 10:10:00,13.99,13.99,13.94,13.99,162800.0,10.5887,10.5887,10.5508,10.5887,162800.0
2005-10-25 10:15:00,13.99,13.99,13.94,13.96,110600.0,10.5887,10.5887,10.5508,10.566,110600.0
2005-10-25 10:20:00,13.96,13.96,13.94,13.95,76000.0,10.566,10.566,10.5508,10.5584,76000.0
2005-10-25 10:25:00,13.95,13.99,13.94,13.94,87000.0,10.5584,10.5887,10.5508,10.5508,87000.0
2005-10-25 10:30:00,13.94,13.94,13.9,13.9,95200.0,10.5508,10.5508,10.5205,10.5205,95200.0
2005-10-25 10:35:00,13.9,13.9,13.89,13.89,54800.0,10.5205,10.5205,10.513,10.513,54800.0
2005-10-25 10:40:00,13.89,13.95,13.88,13.95,146400.0,10.513,10.5584,10.5054,10.5584,146400.0
2005-10-25 10:45:00,13.96,13.97,13.93,13.95,86200.0,10.566,10.5735,10.5433,10.5584,86200.0
2005-10-25 10:50:00,13.94,13.96,13.94,13.95,78200.0,10.5508,10.566,10.5508,10.5584,78200.0
2005-10-25 10:55:00,13.95,13.99,13.95,13.95,63200.0,10.5584,10.5887,10.5584,10.5584,63200.0
2005-10-25 11:00:00,13.95,13.99,13.94,13.95,68600.0,10.5584,10.5887,10.5508,10.5584,68600.0
2005-10-25 11:05:00,13.95,13.98,13.92,13.92,69000.0,10.5584,10.5811,10.5357,10.5357,69000.0
2005-10-25 11:10:00,13.92,13.93,13.89,13.93,54000.0,10.5357,10.5433,10.513,10.5433,54000.0
2005-10-25 11:15:00,13.94,13.96,13.93,13.94,88800.0,10.5508,10.566,10.5433,10.5508,88800.0
2005-10-25 11:20:00,13.93,13.93,13.9,13.93,58000.0,10.5433,10.5433,10.5205,10.5433,58000.0
2005-10-25 11:25:00,13.93,13.96,13.93,13.95,79600.0,10.5433,10.566,10.5433,10.5584,79600.0
2005-10-25 11:30:00,13.95,13.96,13.93,13.96,42000.0,10.5584,10.566,10.5433,10.566,42000.0
2005-10-25 11:35:00,13.95,13.96,13.94,13.94,55800.0,10.5584,10.566,10.5508,10.5508,55800.0
2005-10-25 11:40:00,13.95,13.96,13.94,13.95,39600.0,10.5584,10.566,10.5508,10.5584,39600.0
2005-10-25 11:45:00,13.94,13.97,13.94,13.96,37800.0,10.5508,10.5735,10.5508,10.566,37800.0
2005-10-25 11:50:00,13.96,13.96,13.91,13.94,79000.0,10.566,10.566,10.5281,10.5508,79000.0
2005-10-25 11:55:00,13.94,13.97,13.93,13.95,123400.0,10.5508,10.5735,10.5433,10.5584,123400.0
2005-10-25 12:00:00,13.95,13.97,13.94,13.95,147000.0,10.5584,10.5735,10.5508,10.5584,147000.0
2005-10-25 12:05:00,13.95,13.99,13.95,13.98,83200.0,10.5584,10.5887,10.5584,10.5811,83200.0
2005-10-25 12:10:00,13.99,14.0,13.96,14.0,113800.0,10.5887,10.5962,10.566,10.5962,113800.0
2005-10-25 12:15:00,13.99,14.0,13.96,13.98,99800.0,10.5887,10.5962,10.566,10.5811,99800.0
2005-10-25 12:20:00,13.98,13.98,13.95,13.95,60000.0,10.5811,10.5811,10.5584,10.5584,60000.0
2005-10-25 12:25:00,13.96,13.99,13.95,13.99,51600.0,10.566,10.5887,10.5584,10.5887,51600.0
2005-10-25 12:30:00,13.98,14.01,13.98,14.0,105600.0,10.5811,10.6038,10.5811,10.5962,105600.0
2005-10-25 12:35:00,13.99,14.0,13.99,13.99,54600.0,10.5887,10.5962,10.5887,10.5887,54600.0
2005-10-25 12:40:00,13.99,14.01,13.98,14.0,119000.0,10.5887,10.6038,10.5811,10.5962,119000.0
2005-10-25 12:45:00,14.0,14.01,13.99,14.0,74000.0,10.5962,10.6038,10.5887,10.5962,74000.0
2005-10-25 12:50:00,14.0,14.02,14.0,14.0,137200.0,10.5962,10.6114,10.5962,10.5962,137200.0
2005-10-25 12:55:00,14.0,14.01,14.0,14.0,51200.0,10.5962,10.6038,10.5962,10.5962,51200.0
2005-10-25 13:00:00,14.0,14.01,13.99,14.0,79000.0,10.5962,10.6038,10.5887,10.5962,79000.0
2005-10-25 13:05:00,14.0,14.03,13.97,13.97,122600.0,10.5962,10.6189,10.5735,10.5735,122600.0
2005-10-25 13:10:00,13.97,13.98,13.96,13.97,70200.0,10.5735,10.5811,10.566,10.5735,70200.0
2005-10-25 13:15:00,13.97,13.99,13.96,13.96,83800.0,10.5735,10.5887,10.566,10.566,83800.0
2005-10-25 13:20:00,13.96,13.97,13.94,13.94,115600.0,10.566,10.5735,10.5508,10.5508,115600.0
2005-10-25 13:25:00,13.94,13.96,13.9,13.93,191800.0,10.5508,10.566,10.5205,10.5433,191800.0
2005-10-25 13:30:00,13.93,13.93,13.88,13.9,125000.0,10.5433,10.5433,10.5054,10.5205,125000.0
2005-10-25 13:35:00,13.9,13.93,13.88,13.9,166600.0,10.5205,10.5433,10.5054,10.5205,166600.0
2005-10-25 13:40:00,13.9,13.9,13.86,13.87,184000.0,10.5205,10.5205,10.4903,10.4978,184000.0
2005-10-25 13:45:00,13.87,13.9,13.87,13.9,119000.0,10.4978,10.5205,10.4978,10.5205,119000.0
2005-10-25 13:50:00,13.9,13.92,13.88,13.9,126200.0,10.5205,10.5357,10.5054,10.5205,126200.0
2005-10-25 13:55:00,13.9,13.91,13.88,13.9,102400.0,10.5205,10.5281,10.5054,10.5205,102400.0
2005-10-25 14:00:00,13.88,13.9,13.88,13.88,131600.0,10.5054,10.5205,10.5054,10.5054,131600.0
2005-10-25 14:05:00,13.88,13.88,13.83,13.83,180800.0,10.5054,10.5054,10.4676,10.4676,180800.0
2005-10-25 14:10:00,13.83,13.86,13.83,13.84,118400.0,10.4676,10.4903,10.4676,10.4751,118400.0
2005-10-25 14:15:00,13.85,13.87,13.84,13.86,150200.0,10.4827,10.4978,10.4751,10.4903,150200.0
2005-10-25 14:20:00,13.86,13.86,13.83,13.85,129600.0,10.4903,10.4903,10.4676,10.4827,129600.0
2005-10-25 14:25:00,13.85,13.85,13.81,13.84,78600.0,10.4827,10.4827,10.4524,10.4751,78600.0
2005-10-25 14:30:00,13.84,13.85,13.83,13.84,69800.0,10.4751,10.4827,10.4676,10.4751,69800.0
2005-10-25 14:35:00,13.84,13.88,13.84,13.87,178800.0,10.4751,10.5054,10.4751,10.4978,178800.0
2005-10-25 14:40:00,13.87,13.87,13.85,13.87,89400.0,10.4978,10.4978,10.4827,10.4978,89400.0
2005-10-25 14:45:00,13.87,13.88,13.86,13.87,163400.0,10.4978,10.5054,10.4903,10.4978,163400.0
2005-10-25 14:50:00,13.87,13.88,13.87,13.87,139600.0,10.4978,10.5054,10.4978,10.4978,139600.0
2005-10-25 14:55:00,13.87,13.87,13.81,13.83,153200.0,10.4978,10.4978,10.4524,10.4676,153200.0
2005-10-25 15:00:00,13.83,13.83,13.78,13.81,197000.0,10.4676,10.4676,10.4297,10.4524,197000.0
2005-10-25 15:05:00,13.81,13.83,13.78,13.8,262200.0,10.4524,10.4676,10.4297,10.4449,262200.0
2005-10-25 15:10:00,13.8,13.83,13.79,13.81,202200.0,10.4449,10.4676,10.4373,10.4524,202200.0
2005-10-25 15:15:00,13.81,13.81,13.79,13.81,113800.0,10.4524,10.4524,10.4373,10.4524,113800.0
2005-10-25 15:20:00,13.81,13.86,13.8,13.85,117200.0,10.4524,10.4903,10.4449,10.4827,117200.0
2005-10-25 15:25:00,13.85,13.88,13.85,13.87,206800.0,10.4827,10.5054,10.4827,10.4978,206800.0
2005-10-25 15:30:00,13.88,13.88,13.87,13.88,232400.0,10.5054,10.5054,10.4978,10.5054,232400.0
2005-10-25 15:35:00,13.88,13.9,13.87,13.89,261200.0,10.5054,10.5205,10.4978,10.513,261200.0
2005-10-25 15:40:00,13.9,13.92,13.9,13.92,249000.0,10.5205,10.5357,10.5205,10.5357,249000.0
2005-10-25 15:45:00,13.92,13.94,13.91,13.94,264400.0,10.5357,10.5508,10.5281,10.5508,264400.0
2005-10-25 15:50:00,13.94,13.94,13.91,13.92,416000.0,10.5508,10.5508,10.5281,10.5357,416000.0
2005-10-25 15:55:00,13.92,13.94,13.9,13.94,679600.0,10.5357,10.5508,10.5205,10.5508,679600.0
2005-10-26 09:30:00,14.01,14.05,13.86,13.98,375400.0,10.6038,10.6341,10.4903,10.5811,375400.0
2005-10-26 09:35:00,13.98,14.0,13.95,13.99,98000.0,10.5811,10.5962,10.5584,10.5887,98000.0
2005-10-26 09:40:00,13.99,14.0,13.95,13.99,110200.0,10.5887,10.5962,10.5584,10.5887,110200.0
2005-10-26 09:45:00,13.99,14.03,13.95,13.99,89000.0,10.5887,10.6189,10.5584,10.5887,89000.0
2005-10-26 09:50:00,13.99,14.04,13.97,14.02,71400.0,10.5887,10.6265,10.5735,10.6114,71400.0
2005-10-26 09:55:00,14.02,14.05,14.0,14.03,111800.0,10.6114,10.6341,10.5962,10.6189,111800.0
2005-10-26 10:00:00,14.03,14.03,13.95,13.97,116000.0,10.6189,10.6189,10.5584,10.5735,116000.0
2005-10-26 10:05:00,13.96,14.06,13.96,14.01,183000.0,10.566,10.6416,10.566,10.6038,183000.0
2005-10-26 10:10:00,14.01,14.04,13.97,14.02,86400.0,10.6038,10.6265,10.5735,10.6114,86400.0
2005-10-26 10:15:00,14.02,14.03,13.97,14.03,173600.0,10.6114,10.6189,10.5735,10.6189,173600.0
2005-10-26 10:20:00,14.03,14.06,13.95,14.04,246200.0,10.6189,10.6416,10.5584,10.6265,246200.0
2005-10-26 10:25:00,14.04,14.05,14.02,14.03,105400.0,10.6265,10.6341,10.6114,10.6189,105400.0
2005-10-26 10:30:00,14.02,14.04,13.97,13.98,120400.0,10.6114,10.6265,10.5735,10.5811,120400.0
2005-10-26 10:35:00,13.99,13.99,13.95,13.95,132200.0,10.5887,10.5887,10.5584,10.5584,132200.0
2005-10-26 10:40:00,13.95,13.99,13.94,13.99,71200.0,10.5584,10.5887,10.5508,10.5887,71200.0
2005-10-26 10:45:00,13.99,14.01,13.98,14.0,50400.0,10.5887,10.6038,10.5811,10.5962,50400.0
2005-10-26 10:50:00,14.0,14.09,14.0,14.08,144000.0,10.5962,10.6644,10.5962,10.6568,144000.0
2005-10-26 10:55:00,14.06,14.08,14.06,14.06,46400.0,10.6416,10.6568,10.6416,10.6416,46400.0
2005-10-26 11:00:00,14.06,14.13,14.03,14.04,200000.0,10.6416,10.6946,10.6189,10.6265,200000.0
2005-10-26 11:05:00,14.04,14.04,13.99,14.01,78000.0,10.6265,10.6265,10.5887,10.6038,78000.0
2005-10-26 11:10:00,14.01,14.04,14.01,14.03,68200.0,10.6038,10.6265,10.6038,10.6189,68200.0
2005-10-26 11:15:00,14.02,14.02,13.99,13.99,60600.0,10.6114,10.6114,10.5887,10.5887,60600.0
2005-10-26 11:20:00,13.99,14.01,13.99,13.99,52800.0,10.5887,10.6038,10.5887,10.5887,52800.0
2005-10-26 11:25:00,13.99,14.09,13.99,14.06,130000.0,10.5887,10.6644,10.5887,10.6416,130000.0
2005-10-26 11:30:00,14.06,14.07,14.0,14.0,52800.0,10.6416,10.6492,10.5962,10.5962,52800.0
2005-10-26 11:35:00,13.99,14.02,13.96,13.96,70600.0,10.5887,10.6114,10.566,10.566,70600.0
2005-10-26 11:40:00,13.97,13.99,13.95,13.96,74800.0,10.5735,10.5887,10.5584,10.566,74800.0
2005-10-26 11:45:00,13.96,13.97,13.94,13.95,59000.0,10.566,10.5735,10.5508,10.5584,59000.0
2005-10-26 11:50:00,13.96,13.97,13.94,13.95,38800.0,10.566,10.5735,10.5508,10.5584,38800.0
2005-10-26 11:55:00,13.95,13.95,13.9,13.9,115200.0,10.5584,10.5584,10.5205,10.5205,115200.0
2005-10-26 12:00:00,13.91,13.93,13.88,13.9,72600.0,10.5281,10.5433,10.5054,10.5205,72600.0
2005-10-26 12:05:00,13.89,13.93,13.88,13.92,53400.0,10.513,10.5433,10.5054,10.5357,53400.0
2005-10-26 12:10:00,13.92,13.97,13.91,13.95,138200.0,10.5357,10.5735,10.5281,10.5584,138200.0
2005-10-26 12:15:00,13.95,14.0,13.94,13.99,76600.0,10.5584,10.5962,10.5508,10.5887,76600.0
2005-10-26 12:20:00,13.99,14.0,13.97,13.97,58600.0,10.5887,10.5962,10.5735,10.5735,58600.0
2005-10-26 12:25:00,13.97,13.98,13.97,13.97,17400.0,10.5735,10.5811,10.5735,10.5735,17400.0
2005-10-26 12:30:00,13.97,14.0,13.97,13.97,40200.0,10.5735,10.5962,10.5735,10.5735,40200.0
2005-10-26 12:35:00,13.97,13.98,13.96,13.97,47200.0,10.5735,10.5811,10.566,10.5735,47200.0
2005-10-26 12:40:00,13.97,13.97,13.93,13.95,51800.0,10.5735,10.5735,10.5433,10.5584,51800.0
2005-10-26 12:45:00,13.96,13.99,13.95,13.99,69200.0,10.566,10.5887,10.5584,10.5887,69200.0
2005-10-26 12:50:00,13.99,13.99,13.97,13.99,43200.0,10.5887,10.5887,10.5735,10.5887,43200.0
2005-10-26 12:55:00,13.99,14.01,13.97,13.99,61600.0,10.5887,10.6038,10.5735,10.5887,61600.0
2005-10-26 13:00:00,13.99,14.01,13.98,13.99,55000.0,10.5887,10.6038,10.5811,10.5887,55000.0
2005-10-26 13:05:00,14.0,14.01,13.97,13.99,118000.0,10.5962,10.6038,10.5735,10.5887,118000.0
2005-10-26 13:10:00,13.99,14.03,13.96,13.99,131000.0,10.5887,10.6189,10.566,10.5887,131000.0
2005-10-26 13:15:00,13.99,14.0,13.96,13.96,46800.0,10.5887,10.5962,10.566,10.566,46800.0
2005-10-26 13:20:00,13.96,13.97,13.93,13.94,77800.0,10.566,10.5735,10.5433,10.5508,77800.0
2005-10-26 13:25:00,13.93,13.97,13.93,13.97,53200.0,10.5433,10.5735,10.5433,10.5735,53200.0
2005-10-26 13:30:00,13.97,13.99,13.93,13.94,120800.0,10.5735,10.5887,10.5433,10.5508,120800.0
2005-10-26 13:35:00,13.94,13.94,13.9,13.9,95400.0,10.5508,10.5508,10.5205,10.5205,95400.0
2005-10-26 13:40:00,13.9,13.91,13.88,13.91,87000.0,10.5205,10.5281,10.5054,10.5281,87000.0
2005-10-26 13:45:00,13.91,13.92,13.88,13.88,73400.0,10.5281,10.5357,10.5054,10.5054,73400.0
2005-10-26 13:50:00,13.88,13.92,13.88,13.92,73800.0,10.5054,10.5357,10.5054,10.5357,73800.0
2005-10-26 13:55:00,13.92,13.94,13.92,13.94,76800.0,10.5357,10.5508,10.5357,10.5508,76800.0
2005-10-26 14:00:00,13.93,13.99,13.93,13.97,121400.0,10.5433,10.5887,10.5433,10.5735,121400.0
2005-10-26 14:05:00,13.97,14.0,13.96,13.97,76800.0,10.5735,10.5962,10.566,10.5735,76800.0
2005-10-26 14:10:00,13.97,13.99,13.95,13.95,61000.0,10.5735,10.5887,10.5584,10.5584,61000.0
2005-10-26 14:15:00,13.95,13.98,13.94,13.96,53200.0,10.5584,10.5811,10.5508,10.566,53200.0
2005-10-26 14:20:00,13.96,14.0,13.95,13.99,83600.0,10.566,10.5962,10.5584,10.5887,83600.0
2005-10-26 14:25:00,13.99,14.0,13.94,13.95,88200.0,10.5887,10.5962,10.5508,10.5584,88200.0
2005-10-26 14:30:00,13.95,13.95,13.91,13.91,86000.0,10.5584,10.5584,10.5281,10.5281,86000.0
2005-10-26 14:35:00,13.91,13.92,13.88,13.88,81400.0,10.5281,10.5357,10.5054,10.5054,81400.0
2005-10-26 14:40:00,13.89,13.9,13.83,13.84,138200.0,10.513,10.5205,10.4676,10.4751,138200.0
2005-10-26 14:45:00,13.85,13.88,13.84,13.87,58200.0,10.4827,10.5054,10.4751,10.4978,58200.0
2005-10-26 14:50:00,13.88,13.89,13.87,13.88,97000.0,10.5054,10.513,10.4978,10.5054,97000.0
2005-10-26 14:55:00,13.88,13.9,13.87,13.88,105200.0,10.5054,10.5205,10.4978,10.5054,105200.0
2005-10-26 15:00:00,13.88,13.9,13.88,13.9,61400.0,10.5054,10.5205,10.5054,10.5205,61400.0
2005-10-26 15:05:00,13.9,13.92,13.9,13.92,74200.0,10.5205,10.5357,10.5205,10.5357,74200.0
2005-10-26 15:10:00,13.92,13.92,13.87,13.88,93400.0,10.5357,10.5357,10.4978,10.5054,93400.0
2005-10-26 15:15:00,13.88,13.9,13.88,13.88,63200.0,10.5054,10.5205,10.5054,10.5054,63200.0
2005-10-26 15:20:00,13.89,13.91,13.88,13.9,88400.0,10.513,10.5281,10.5054,10.5205,88400.0
2005-10-26 15:25:00,13.89,13.9,13.86,13.87,92600.0,10.513,10.5205,10.4903,10.4978,92600.0
2005-10-26 15:30:00,13.87,13.87,13.84,13.84,105200.0,10.4978,10.4978,10.4751,10.4751,105200.0
2005-10-26 15:35:00,13.84,13.85,13.81,13.81,176200.0,10.4751,10.4827,10.4524,10.4524,176200.0
2005-10-26 15:40:00,13.81,13.82,13.78,13.81,185800.0,10.4524,10.46,10.4297,10.4524,185800.0
2005-10-26 15:45:00,13.81,13.84,13.79,13.79,228400.0,10.4524,10.4751,10.4373,10.4373,228400.0
2005-10-26 15:50:00,13.8,13.81,13.78,13.81,204600.0,10.4449,10.4524,10.4297,10.4524,204600.0
2005-10-26 15:55:00,13.81,13.83,13.8,13.83,313000.0,10.4524,10.4676,10.4449,10.4676,313000.0
2005-10-27 09:30:00,13.79,13.8,13.75,13.75,419600.0,10.4373,10.4449,10.407,10.407,419600.0
2005-10-27 09:35:00,13.76,13.78,13.72,13.78,124400.0,10.4146,10.4297,10.3843,10.4297,124400.0
2005-10-27 09:40:00,13.76,13.81,13.74,13.8,62000.0,10.4146,10.4524,10.3994,10.4449,62000.0
2005-10-27 09:45:00,13.8,13.8,13.73,13.78,112800.0,10.4449,10.4449,10.3919,10.4297,112800.0
2005-10-27 09:50:00,13.78,13.83,13.75,13.8,93200.0,10.4297,10.4676,10.407,10.4449,93200.0
2005-10-27 09:55:00,13.81,13.89,13.8,13.88,89800.0,10.4524,10.513,10.4449,10.5054,89800.0
2005-10-27 10:00:00,13.88,13.95,13.88,13.92,144400.0,10.5054,10.5584,10.5054,10.5357,144400.0
2005-10-27 10:05:00,13.93,13.93,13.86,13.87,66600.0,10.5433,10.5433,10.4903,10.4978,66600.0
2005-10-27 10:10:00,13.87,13.88,13.85,13.85,120200.0,10.4978,10.5054,10.4827,10.4827,120200.0
2005-10-27 10:15:00,13.85,13.86,13.84,13.84,49200.0,10.4827,10.4903,10.4751,10.4751,49200.0
2005-10-27 10:20:00,13.84,13.86,13.82,13.83,61400.0,10.4751,10.4903,10.46,10.4676,61400.0
2005-10-27 10:25:00,13.83,13.83,13.79,13.8,112600.0,10.4676,10.4676,10.4373,10.4449,112600.0
2005-10-27 10:30:00,13.8,13.81,13.78,13.78,111600.0,10.4449,10.4524,10.4297,10.4297,111600.0
2005-10-27 10:35:00,13.78,13.8,13.74,13.79,184200.0,10.4297,10.4449,10.3994,10.4373,184200.0
2005-10-27 10:40:00,13.79,13.8,13.78,13.79,85200.0,10.4373,10.4449,10.4297,10.4373,85200.0
2005-10-27 10:45:00,13.79,13.8,13.78,13.79,145400.0,10.4373,10.4449,10.4297,10.4373,145400.0
2005-10-27 10:50:00,13.79,13.8,13.77,13.78,139600.0,10.4373,10.4449,10.4222,10.4297,139600.0
2005-10-27 10:55:00,13.78,13.78,13.72,13.72,108600.0,10.4297,10.4297,10.3843,10.3843,108600.0
2005-10-27 11:00:00,13.72,13.73,13.69,13.7,176000.0,10.3843,10.3919,10.3616,10.3692,176000.0
2005-10-27 11:05:00,13.7,13.71,13.7,13.7,118600.0,10.3692,10.3767,10.3692,10.3692,118600.0
2005-10-27 11:10:00,13.71,13.72,13.66,13.67,74600.0,10.3767,10.3843,10.3389,10.3465,74600.0
2005-10-27 11:15:00,13.67,13.75,13.67,13.73,69400.0,10.3465,10.407,10.3465,10.3919,69400.0
2005-10-27 11:20:00,13.72,13.72,13.66,13.67,73600.0,10.3843,10.3843,10.3389,10.3465,73600.0
2005-10-27 11:25:00,13.68,13.71,13.67,13.7,68400.0,10.354,10.3767,10.3465,10.3692,68400.0
2005-10-27 11:30:00,13.71,13.73,13.69,13.71,80000.0,10.3767,10.3919,10.3616,10.3767,80000.0
2005-10-27 11:35:00,13.71,13.72,13.71,13.71,57600.0,10.3767,10.3843,10.3767,10.3767,57600.0
2005-10-27 11:40:00,13.71,13.72,13.69,13.71,23800.0,10.3767,10.3843,10.3616,10.3767,23800.0
2005-10-27 11:45:00,13.71,13.74,13.71,13.72,39800.0,10.3767,10.3994,10.3767,10.3843,39800.0
2005-10-27 11:50:00,13.72,13.76,13.65,13.66,82000.0,10.3843,10.4146,10.3313,10.3389,82000.0
2005-10-27 11:55:00,13.67,13.69,13.66,13.67,73600.0,10.3465,10.3616,10.3389,10.3465,73600.0
2005-10-27 12:00:00,13.68,13.74,13.67,13.72,69800.0,10.354,10.3994,10.3465,10.3843,69800.0
2005-10-27 12:05:00,13.72,13.75,13.72,13.75,68800.0,10.3843,10.407,10.3843,10.407,68800.0
2005-10-27 12:10:00,13.75,13.75,13.72,13.72,41000.0,10.407,10.407,10.3843,10.3843,41000.0
2005-10-27 12:15:00,13.72,13.72,13.7,13.71,26200.0,10.3843,10.3843,10.3692,10.3767,26200.0
2005-10-27 12:20:00,13.72,13.72,13.7,13.72,45200.0,10.3843,10.3843,10.3692,10.3843,45200.0
2005-10-27 12:25:00,13.72,13.74,13.71,13.72,25800.0,10.3843,10.3994,10.3767,10.3843,25800.0
2005-10-27 12:30:00,13.72,13.74,13.71,13.71,113000.0,10.3843,10.3994,10.3767,10.3767,113000.0
2005-10-27 12:35:00,13.71,13.72,13.7,13.71,61400.0,10.3767,10.3843,10.3692,10.3767,61400.0
2005-10-27 12:40:00,13.71,13.72,13.69,13.69,38200.0,10.3767,10.3843,10.3616,10.3616,38200.0
2005-10-27 12:45:00,13.7,13.7,13.67,13.7,28800.0,10.3692,10.3692,10.3465,10.3692,28800.0
2005-10-27 12:50:00,13.7,13.72,13.7,13.71,27400.0,10.3692,10.3843,10.3692,10.3767,27400.0
2005-10-27 12:55:00,13.7,13.71,13.68,13.68,86400.0,10.3692,10.3767,10.354,10.354,86400.0
2005-10-27 13:00:00,13.68,13.69,13.65,13.65,94200.0,10.354,10.3616,10.3313,10.3313,94200.0
2005-10-27 13:05:00,13.65,13.67,13.63,13.63,57000.0,10.3313,10.3465,10.3162,10.3162,57000.0
2005-10-27 13:10:00,13.63,13.64,13.59,13.61,235400.0,10.3162,10.3238,10.2859,10.3011,235400.0
2005-10-27 13:15:00,13.61,13.62,13.55,13.56,189400.0,10.3011,10.3086,10.2556,10.2632,189400.0
2005-10-27 13:20:00,13.56,13.56,13.51,13.55,182000.0,10.2632,10.2632,10.2254,10.2556,182000.0
2005-10-27 13:25:00,13.55,13.56,13.51,13.51,60200.0,10.2556,10.2632,10.2254,10.2254,60200.0
2005-10-27 13:30:00,13.51,13.55,13.51,13.52,93400.0,10.2254,10.2556,10.2254,10.2329,93400.0
2005-10-27 13:35:00,13.52,13.55,13.52,13.55,50000.0,10.2329,10.2556,10.2329,10.2556,50000.0
2005-10-27 13:40:00,13.55,13.55,13.53,13.55,73000.0,10.2556,10.2556,10.2405,10.2556,73000.0
2005-10-27 13:45:00,13.54,13.58,13.54,13.57,72800.0,10.2481,10.2783,10.2481,10.2708,72800.0
2005-10-27 13:50:00,13.58,13.61,13.58,13.6,89600.0,10.2783,10.3011,10.2783,10.2935,89600.0
2005-10-27 13:55:00,13.6,13.63,13.58,13.62,107400.0,10.2935,10.3162,10.2783,10.3086,107400.0
2005-10-27 14:00:00,13.61,13.61,13.58,13.58,62400.0,10.3011,10.3011,10.2783,10.2783,62400.0
2005-10-27 14:05:00,13.58,13.59,13.56,13.57,59800.0,10.2783,10.2859,10.2632,10.2708,59800.0
2005-10-27 14:10:00,13.56,13.58,13.55,13.58,117600.0,10.2632,10.2783,10.2556,10.2783,117600.0
2005-10-27 14:15:00,13.58,13.61,13.57,13.59,114800.0,10.2783,10.3011,10.2708,10.2859,114800.0
2005-10-27 14:20:00,13.59,13.61,13.59,13.6,57200.0,10.2859,10.3011,10.2859,10.2935,57200.0
2005-10-27 14:25:00,13.6,13.6,13.56,13.59,68800.0,10.2935,10.2935,10.2632,10.2859,68800.0
2005-10-27 14:30:00,13.59,13.59,13.58,13.58,98000.0,10.2859,10.2859,10.2783,10.2783,98000.0
2005-10-27 14:35:00,13.57,13.6,13.56,13.57,92600.0,10.2708,10.2935,10.2632,10.2708,92600.0
2005-10-27 14:40:00,13.58,13.58,13.56,13.58,73000.0,10.2783,10.2783,10.2632,10.2783,73000.0
2005-10-27 14:45:00,13.58,13.6,13.57,13.59,52600.0,10.2783,10.2935,10.2708,10.2859,52600.0
2005-10-27 14:50:00,13.6,13.6,13.56,13.57,97800.0,10.2935,10.2935,10.2632,10.2708,97800.0
2005-10-27 14:55:00,13.57,13.58,13.53,13.53,112000.0,10.2708,10.2783,10.2405,10.2405,112000.0
2005-10-27 15:00:00,13.53,13.54,13.53,13.53,58200.0,10.2405,10.2481,10.2405,10.2405,58200.0
2005-10-27 15:05:00,13.53,13.56,13.52,13.54,121400.0,10.2405,10.2632,10.2329,10.2481,121400.0
2005-10-27 15:10:00,13.55,13.55,13.49,13.5,283800.0,10.2556,10.2556,10.2102,10.2178,283800.0
2005-10-27 15:15:00,13.5,13.52,13.49,13.51,227200.0,10.2178,10.2329,10.2102,10.2254,227200.0
2005-10-27 15:20:00,13.52,13.55,13.51,13.54,98400.0,10.2329,10.2556,10.2254,10.2481,98400.0
2005-10-27 15:25:00,13.54,13.54,13.53,13.53,106600.0,10.2481,10.2481,10.2405,10.2405,106600.0
2005-10-27 15:30:00,13.53,13.54,13.52,13.53,145200.0,10.2405,10.2481,10.2329,10.2405,145200.0
2005-10-27 15:35:00,13.53,13.55,13.53,13.53,193400.0,10.2405,10.2556,10.2405,10.2405,193400.0
2005-10-27 15:40:00,13.52,13.53,13.51,13.52,196800.0,10.2329,10.2405,10.2254,10.2329,196800.0
2005-10-27 15:45:00,13.51,13.53,13.49,13.51,283200.0,10.2254,10.2405,10.2102,10.2254,283200.0
2005-10-27 15:50:00,13.5,13.5,13.47,13.47,288000.0,10.2178,10.2178,10.1951,10.1951,288000.0
2005-10-27 15:55:00,13.47,13.47,13.44,13.45,704000.0,10.1951,10.1951,10.1724,10.18,704000.0
2005-10-28 09:30:00,13.56,13.76,13.56,13.72,450800.0,10.2632,10.4146,10.2632,10.3843,450800.0
2005-10-28 09:35:00,13.72,13.72,13.69,13.72,220200.0,10.3843,10.3843,10.3616,10.3843,220200.0
2005-10-28 09:40:00,13.72,13.83,13.72,13.83,230600.0,10.3843,10.4676,10.3843,10.4676,230600.0
2005-10-28 09:45:00,13.83,13.84,13.75,13.78,143600.0,10.4676,10.4751,10.407,10.4297,143600.0
2005-10-28 09:50:00,13.77,13.81,13.73,13.79,156000.0,10.4222,10.4524,10.3919,10.4373,156000.0
2005-10-28 09:55:00,13.79,13.8,13.68,13.68,104400.0,10.4373,10.4449,10.354,10.354,104400.0
2005-10-28 10:00:00,13.68,13.68,13.58,13.62,125000.0,10.354,10.354,10.2783,10.3086,125000.0
2005-10-28 10:05:00,13.62,13.63,13.57,13.59,99000.0,10.3086,10.3162,10.2708,10.2859,99000.0
2005-10-28 10:10:00,13.59,13.67,13.57,13.63,146200.0,10.2859,10.3465,10.2708,10.3162,146200.0
2005-10-28 10:15:00,13.63,13.69,13.62,13.68,118200.0,10.3162,10.3616,10.3086,10.354,118200.0
2005-10-28 10:20:00,13.67,13.74,13.67,13.74,94000.0,10.3465,10.3994,10.3465,10.3994,94000.0
2005-10-28 10:25:00,13.74,13.8,13.74,13.76,181200.0,10.3994,10.4449,10.3994,10.4146,181200.0
2005-10-28 10:30:00,13.76,13.78,13.73,13.73,111000.0,10.4146,10.4297,10.3919,10.3919,111000.0
2005-10-28 10:35:00,13.74,13.76,13.7,13.74,91000.0,10.3994,10.4146,10.3692,10.3994,91000.0
2005-10-28 10:40:00,13.74,13.78,13.69,13.69,114600.0,10.3994,10.4297,10.3616,10.3616,114600.0
2005-10-28 10:45:00,13.69,13.75,13.66,13.74,142800.0,10.3616,10.407,10.3389,10.3994,142800.0
2005-10-28 10:50:00,13.75,13.77,13.72,13.74,137800.0,10.407,10.4222,10.3843,10.3994,137800.0
2005-10-28 10:55:00,13.74,13.74,13.72,13.72,49600.0,10.3994,10.3994,10.3843,10.3843,49600.0
2005-10-28 11:00:00,13.72,13.75,13.72,13.72,93400.0,10.3843,10.407,10.3843,10.3843,93400.0
2005-10-28 11:05:00,13.72,13.74,13.67,13.7,127600.0,10.3843,10.3994,10.3465,10.3692,127600.0
2005-10-28 11:10:00,13.7,13.75,13.69,13.74,130800.0,10.3692,10.407,10.3616,10.3994,130800.0
2005-10-28 11:15:00,13.74,13.74,13.7,13.72,92600.0,10.3994,10.3994,10.3692,10.3843,92600.0
2005-10-28 11:20:00,13.72,13.72,13.67,13.72,76800.0,10.3843,10.3843,10.3465,10.3843,76800.0
2005-10-28 11:25:00,13.72,13.76,13.71,13.75,74200.0,10.3843,10.4146,10.3767,10.407,74200.0
2005-10-28 11:30:00,13.77,13.78,13.72,13.74,87400.0,10.4222,10.4297,10.3843,10.3994,87400.0
2005-10-28 11:35:00,13.74,13.78,13.72,13.78,89200.0,10.3994,10.4297,10.3843,10.4297,89200.0
2005-10-28 11:40:00,13.77,13.83,13.74,13.8,201200.0,10.4222,10.4676,10.3994,10.4449,201200.0
2005-10-28 11:45:00,13.8,13.85,13.77,13.85,123200.0,10.4449,10.4827,10.4222,10.4827,123200.0
2005-10-28 11:50:00,13.85,13.85,13.81,13.81,75000.0,10.4827,10.4827,10.4524,10.4524,75000.0
2005-10-28 11:55:00,13.81,13.87,13.81,13.84,110400.0,10.4524,10.4978,10.4524,10.4751,110400.0
2005-10-28 12:00:00,13.84,13.85,13.83,13.83,100200.0,10.4751,10.4827,10.4676,10.4676,100200.0
2005-10-28 12:05:00,13.84,13.84,13.8,13.81,124000.0,10.4751,10.4751,10.4449,10.4524,124000.0
2005-10-28 12:10:00,13.81,13.82,13.79,13.8,49000.0,10.4524,10.46,10.4373,10.4449,49000.0
2005-10-28 12:15:00,13.79,13.8,13.78,13.79,60800.0,10.4373,10.4449,10.4297,10.4373,60800.0
2005-10-28 12:20:00,13.79,13.8,13.78,13.8,88400.0,10.4373,10.4449,10.4297,10.4449,88400.0
2005-10-28 12:25:00,13.79,13.79,13.76,13.77,62000.0,10.4373,10.4373,10.4146,10.4222,62000.0
2005-10-28 12:30:00,13.77,13.79,13.75,13.76,57000.0,10.4222,10.4373,10.407,10.4146,57000.0
2005-10-28 12:35:00,13.76,13.78,13.76,13.76,35400.0,10.4146,10.4297,10.4146,10.4146,35400.0
2005-10-28 12:40:00,13.77,13.79,13.75,13.76,70400.0,10.4222,10.4373,10.407,10.4146,70400.0
2005-10-28 12:45:00,13.77,13.78,13.74,13.75,40000.0,10.4222,10.4297,10.3994,10.407,40000.0
2005-10-28 12:50:00,13.76,13.78,13.74,13.75,50000.0,10.4146,10.4297,10.3994,10.407,50000.0
2005-10-28 12:55:00,13.74,13.75,13.72,13.74,69000.0,10.3994,10.407,10.3843,10.3994,69000.0
2005-10-28 13:00:00,13.73,13.76,13.72,13.75,31800.0,10.3919,10.4146,10.3843,10.407,31800.0
2005-10-28 13:05:00,13.76,13.78,13.74,13.76,36600.0,10.4146,10.4297,10.3994,10.4146,36600.0
2005-10-28 13:10:00,13.76,13.78,13.75,13.77,69000.0,10.4146,10.4297,10.407,10.4222,69000.0
2005-10-28 13:15:00,13.77,13.78,13.76,13.77,46000.0,10.4222,10.4297,10.4146,10.4222,46000.0
2005-10-28 13:20:00,13.76,13.76,13.73,13.75,39600.0,10.4146,10.4146,10.3919,10.407,39600.0
2005-10-28 13:25:00,13.75,13.76,13.74,13.74,89400.0,10.407,10.4146,10.3994,10.3994,89400.0
2005-10-28 13:30:00,13.74,13.76,13.72,13.75,98400.0,10.3994,10.4146,10.3843,10.407,98400.0
2005-10-28 13:35:00,13.74,13.79,13.74,13.78,50000.0,10.3994,10.4373,10.3994,10.4297,50000.0
2005-10-28 13:40:00,13.78,13.78,13.75,13.76,18200.0,10.4297,10.4297,10.407,10.4146,18200.0
2005-10-28 13:45:00,13.76,13.77,13.75,13.75,43800.0,10.4146,10.4222,10.407,10.407,43800.0
2005-10-28 13:50:00,13.75,13.77,13.73,13.77,64200.0,10.407,10.4222,10.3919,10.4222,64200.0
2005-10-28 13:55:00,13.77,13.8,13.74,13.77,80800.0,10.4222,10.4449,10.3994,10.4222,80800.0
2005-10-28 14:00:00,13.76,13.81,13.76,13.8,96800.0,10.4146,10.4524,10.4146,10.4449,96800.0
2005-10-28 14:05:00,13.8,13.82,13.77,13.8,77600.0,10.4449,10.46,10.4222,10.4449,77600.0
2005-10-28 14:10:00,13.81,13.81,13.78,13.78,68400.0,10.4524,10.4524,10.4297,10.4297,68400.0
2005-10-28 14:15:00,13.78,13.78,13.75,13.78,66600.0,10.4297,10.4297,10.407,10.4297,66600.0
2005-10-28 14:20:00,13.77,13.8,13.77,13.79,63200.0,10.4222,10.4449,10.4222,10.4373,63200.0
2005-10-28 14:25:00,13.8,13.82,13.79,13.8,87400.0,10.4449,10.46,10.4373,10.4449,87400.0
2005-10-28 14:30:00,13.8,13.81,13.79,13.8,61000.0,10.4449,10.4524,10.4373,10.4449,61000.0
2005-10-28 14:35:00,13.79,13.83,13.79,13.81,69000.0,10.4373,10.4676,10.4373,10.4524,69000.0
2005-10-28 14:40:00,13.81,13.83,13.81,13.83,32800.0,10.4524,10.4676,10.4524,10.4676,32800.0
2005-10-28 14:45:00,13.83,13.85,13.82,13.83,78800.0,10.4676,10.4827,10.46,10.4676,78800.0
2005-10-28 14:50:00,13.84,13.86,13.84,13.85,70600.0,10.4751,10.4903,10.4751,10.4827,70600.0
2005-10-28 14:55:00,13.85,13.86,13.84,13.84,56600.0,10.4827,10.4903,10.4751,10.4751,56600.0
2005-10-28 15:00:00,13.84,13.88,13.84,13.87,96000.0,10.4751,10.5054,10.4751,10.4978,96000.0
2005-10-28 15:05:00,13.88,13.88,13.86,13.87,59200.0,10.5054,10.5054,10.4903,10.4978,59200.0
2005-10-28 15:10:00,13.87,13.88,13.86,13.86,65800.0,10.4978,10.5054,10.4903,10.4903,65800.0
2005-10-28 15:15:00,13.86,13.86,13.85,13.86,62000.0,10.4903,10.4903,10.4827,10.4903,62000.0
2005-10-28 15:20:00,13.86,13.88,13.86,13.88,83000.0,10.4903,10.5054,10.4903,10.5054,83000.0
2005-10-28 15:25:00,13.88,13.88,13.86,13.87,86000.0,10.5054,10.5054,10.4903,10.4978,86000.0
2005-10-28 15:30:00,13.87,13.88,13.86,13.88,94600.0,10.4978,10.5054,10.4903,10.5054,94600.0
2005-10-28 15:35:00,13.88,13.88,13.87,13.88,108200.0,10.5054,10.5054,10.4978,10.5054,108200.0
2005-10-28 15:40:00,13.88,13.9,13.88,13.89,106800.0,10.5054,10.5205,10.5054,10.513,106800.0
2005-10-28 15:45:00,13.89,13.9,13.88,13.9,142200.0,10.513,10.5205,10.5054,10.5205,142200.0
2005-10-28 15:50:00,13.9,13.91,13.9,13.9,239000.0,10.5205,10.5281,10.5205,10.5205,239000.0
2005-10-28 15:55:00,13.9,13.92,13.88,13.89,416400.0,10.5205,10.5357,10.5054,10.513,416400.0
2005-10-31 09:30:00,14.0,14.02,13.88,13.88,324600.0,10.5962,10.6114,10.5054,10.5054,324600.0
2005-10-31 09:35:00,13.88,13.95,13.85,13.94,90600.0,10.5054,10.5584,10.4827,10.5508,90600.0
2005-10-31 09:40:00,13.95,14.0,13.94,13.96,79600.0,10.5584,10.5962,10.5508,10.566,79600.0
2005-10-31 09:45:00,13.97,13.99,13.95,13.95,102000.0,10.5735,10.5887,10.5584,10.5584,102000.0
2005-10-31 09:50:00,13.95,13.99,13.94,13.95,109800.0,10.5584,10.5887,10.5508,10.5584,109800.0
2005-10-31 09:55:00,13.94,14.0,13.94,13.99,191000.0,10.5508,10.5962,10.5508,10.5887,191000.0
2005-10-31 10:00:00,13.99,14.01,13.96,13.99,157800.0,10.5887,10.6038,10.566,10.5887,157800.0
2005-10-31 10:05:00,13.99,14.0,13.97,13.97,88000.0,10.5887,10.5962,10.5735,10.5735,88000.0
2005-10-31 10:10:00,13.97,13.97,13.93,13.93,107200.0,10.5735,10.5735,10.5433,10.5433,107200.0
2005-10-31 10:15:00,13.94,13.97,13.93,13.96,84800.0,10.5508,10.5735,10.5433,10.566,84800.0
2005-10-31 10:20:00,13.96,14.1,13.96,14.1,467400.0,10.566,10.6719,10.566,10.6719,467400.0
2005-10-31 10:25:00,14.1,14.13,14.06,14.1,371800.0,10.6719,10.6946,10.6416,10.6719,371800.0
2005-10-31 10:30:00,14.09,14.15,14.09,14.12,282800.0,10.6644,10.7098,10.6644,10.6871,282800.0
2005-10-31 10:35:00,14.12,14.13,14.1,14.11,180200.0,10.6871,10.6946,10.6719,10.6795,180200.0
2005-10-31 10:40:00,14.1,14.15,14.1,14.15,217800.0,10.6719,10.7098,10.6719,10.7098,217800.0
2005-10-31 10:45:00,14.15,14.16,14.11,14.11,173800.0,10.7098,10.7173,10.6795,10.6795,173800.0
2005-10-31 10:50:00,14.11,14.13,14.08,14.08,187400.0,10.6795,10.6946,10.6568,10.6568,187400.0
2005-10-31 10:55:00,14.08,14.11,14.08,14.1,125400.0,10.6568,10.6795,10.6568,10.6719,125400.0
2005-10-31 11:00:00,14.11,14.12,14.08,14.12,145800.0,10.6795,10.6871,10.6568,10.6871,145800.0
2005-10-31 11:05:00,14.12,14.13,14.11,14.11,152000.0,10.6871,10.6946,10.6795,10.6795,152000.0
2005-10-31 11:10:00,14.1,14.11,14.07,14.07,95000.0,10.6719,10.6795,10.6492,10.6492,95000.0
2005-10-31 11:15:00,14.08,14.13,14.07,14.1,83200.0,10.6568,10.6946,10.6492,10.6719,83200.0
2005-10-31 11:20:00,14.09,14.14,14.09,14.14,70800.0,10.6644,10.7022,10.6644,10.7022,70800.0
2005-10-31 11:25:00,14.13,14.21,14.13,14.17,318800.0,10.6946,10.7552,10.6946,10.7249,318800.0
2005-10-31 11:30:00,14.16,14.18,14.16,14.18,94600.0,10.7173,10.7325,10.7173,10.7325,94600.0
2005-10-31 11:35:00,14.18,14.21,14.15,14.15,162600.0,10.7325,10.7552,10.7098,10.7098,162600.0
2005-10-31 11:40:00,14.15,14.16,14.14,14.14,78800.0,10.7098,10.7173,10.7022,10.7022,78800.0
2005-10-31 11:45:00,14.15,14.16,14.13,14.16,117400.0,10.7098,10.7173,10.6946,10.7173,117400.0
2005-10-31 11:50:00,14.17,14.17,14.14,14.15,140200.0,10.7249,10.7249,10.7022,10.7098,140200.0
2005-10-31 11:55:00,14.15,14.15,14.15,14.15,121200.0,10.7098,10.7098,10.7098,10.7098,121200.0
2005-10-31 12:00:00,14.15,14.16,14.14,14.15,69800.0,10.7098,10.7173,10.7022,10.7098,69800.0
2005-10-31 12:05:00,14.15,14.18,14.13,14.15,285600.0,10.7098,10.7325,10.6946,10.7098,285600.0
2005-10-31 12:10:00,14.16,14.16,14.13,14.13,77800.0,10.7173,10.7173,10.6946,10.6946,77800.0
2005-10-31 12:15:00,14.13,14.13,14.1,14.13,120800.0,10.6946,10.6946,10.6719,10.6946,120800.0
2005-10-31 12:20:00,14.13,14.15,14.11,14.12,73000.0,10.6946,10.7098,10.6795,10.6871,73000.0
2005-10-31 12:25:00,14.11,14.18,14.11,14.17,143800.0,10.6795,10.7325,10.6795,10.7249,143800.0
2005-10-31 12:30:00,14.17,14.17,14.14,14.16,131200.0,10.7249,10.7249,10.7022,10.7173,131200.0
2005-10-31 12:35:00,14.17,14.17,14.14,14.15,80400.0,10.7249,10.7249,10.7022,10.7098,80400.0
2005-10-31 12:40:00,14.15,14.16,14.13,14.13,121000.0,10.7098,10.7173,10.6946,10.6946,121000.0
2005-10-31 12:45:00,14.13,14.15,14.12,14.14,125800.0,10.6946,10.7098,10.6871,10.7022,125800.0
2005-10-31 12:50:00,14.14,14.15,14.12,14.15,83200.0,10.7022,10.7098,10.6871,10.7098,83200.0
2005-10-31 12:55:00,14.14,14.15,14.13,14.15,69200.0,10.7022,10.7098,10.6946,10.7098,69200.0
2005-10-31 13:00:00,14.15,14.15,14.12,14.13,84600.0,10.7098,10.7098,10.6871,10.6946,84600.0
2005-10-31 13:05:00,14.13,14.15,14.13,14.15,96600.0,10.6946,10.7098,10.6946,10.7098,96600.0
2005-10-31 13:10:00,14.15,14.19,14.15,14.19,89000.0,10.7098,10.74,10.7098,10.74,89000.0
2005-10-31 13:15:00,14.19,14.22,14.19,14.2,140000.0,10.74,10.7627,10.74,10.7476,140000.0
2005-10-31 13:20:00,14.2,14.2,14.18,14.18,80200.0,10.7476,10.7476,10.7325,10.7325,80200.0
2005-10-31 13:25:00,14.18,14.21,14.18,14.19,65400.0,10.7325,10.7552,10.7325,10.74,65400.0
2005-10-31 13:30:00,14.2,14.2,14.17,14.17,51400.0,10.7476,10.7476,10.7249,10.7249,51400.0
2005-10-31 13:35:00,14.17,14.18,14.17,14.17,30400.0,10.7249,10.7325,10.7249,10.7249,30400.0
2005-10-31 13:40:00,14.18,14.18,14.17,14.18,15200.0,10.7325,10.7325,10.7249,10.7325,15200.0
2005-10-31 13:45:00,14.17,14.18,14.13,14.15,55000.0,10.7249,10.7325,10.6946,10.7098,55000.0
2005-10-31 13:50:00,14.15,14.19,14.14,14.15,56600.0,10.7098,10.74,10.7022,10.7098,56600.0
2005-10-31 13:55:00,14.15,14.15,14.14,14.15,31000.0,10.7098,10.7098,10.7022,10.7098,31000.0
2005-10-31 14:00:00,14.15,14.18,14.13,14.15,71200.0,10.7098,10.7325,10.6946,10.7098,71200.0
2005-10-31 14:05:00,14.15,14.19,14.15,14.15,75400.0,10.7098,10.74,10.7098,10.7098,75400.0
2005-10-31 14:10:00,14.16,14.18,14.16,14.18,126400.0,10.7173,10.7325,10.7173,10.7325,126400.0
2005-10-31 14:15:00,14.18,14.21,14.17,14.17,234000.0,10.7325,10.7552,10.7249,10.7249,234000.0
2005-10-31 14:20:00,14.17,14.18,14.13,14.13,158200.0,10.7249,10.7325,10.6946,10.6946,158200.0
2005-10-31 14:25:00,14.13,14.15,14.13,14.15,194600.0,10.6946,10.7098,10.6946,10.7098,194600.0
2005-10-31 14:30:00,14.15,14.15,14.13,14.13,101000.0,10.7098,10.7098,10.6946,10.6946,101000.0
2005-10-31 14:35:00,14.14,14.17,14.13,14.15,249400.0,10.7022,10.7249,10.6946,10.7098,249400.0
2005-10-31 14:40:00,14.15,14.19,14.15,14.18,262000.0,10.7098,10.74,10.7098,10.7325,262000.0
2005-10-31 14:45:00,14.18,14.18,14.12,14.13,130200.0,10.7325,10.7325,10.6871,10.6946,130200.0
2005-10-31 14:50:00,14.14,14.15,14.13,14.13,221600.0,10.7022,10.7098,10.6946,10.6946,221600.0
2005-10-31 14:55:00,14.14,14.15,14.14,14.15,95000.0,10.7022,10.7098,10.7022,10.7098,95000.0
2005-10-31 15:00:00,14.15,14.17,14.14,14.15,265400.0,10.7098,10.7249,10.7022,10.7098,265400.0
2005-10-31 15:05:00,14.15,14.17,14.15,14.16,228000.0,10.7098,10.7249,10.7098,10.7173,228000.0
2005-10-31 15:10:00,14.17,14.2,14.14,14.19,282000.0,10.7249,10.7476,10.7022,10.74,282000.0
2005-10-31 15:15:00,14.19,14.2,14.17,14.19,275400.0,10.74,10.7476,10.7249,10.74,275400.0
2005-10-31 15:20:00,14.19,14.19,14.17,14.18,182800.0,10.74,10.74,10.7249,10.7325,182800.0
2005-10-31 15:25:00,14.18,14.21,14.17,14.2,256000.0,10.7325,10.7552,10.7249,10.7476,256000.0
2005-10-31 15:30:00,14.2,14.22,14.19,14.22,389800.0,10.7476,10.7627,10.74,10.7627,389800.0
2005-10-31 15:35:00,14.22,14.24,14.21,14.22,546600.0,10.7627,10.7779,10.7552,10.7627,546600.0
2005-10-31 15:40:00,14.22,14.24,14.22,14.22,408600.0,10.7627,10.7779,10.7627,10.7627,408600.0
2005-10-31 15:45:00,14.22,14.22,14.19,14.2,223200.0,10.7627,10.7627,10.74,10.7476,223200.0
2005-10-31 15:50:00,14.2,14.2,14.15,14.15,687400.0,10.7476,10.7476,10.7098,10.7098,687400.0
2005-10-31 15:55:00,14.15,14.16,14.12,14.13,744800.0,10.7098,10.7173,10.6871,10.6946,744800.0
2005-11-01 09:30:00,14.15,14.19,14.06,14.11,471000.0,10.7098,10.74,10.6416,10.6795,471000.0
2005-11-01 09:35:00,14.1,14.18,14.06,14.13,238600.0,10.6719,10.7325,10.6416,10.6946,238600.0
2005-11-01 09:40:00,14.13,14.15,14.07,14.08,187400.0,10.6946,10.7098,10.6492,10.6568,187400.0
2005-11-01 09:45:00,14.08,14.13,14.04,14.07,361000.0,10.6568,10.6946,10.6265,10.6492,361000.0
2005-11-01 09:50:00,14.07,14.12,14.06,14.09,348200.0,10.6492,10.6871,10.6416,10.6644,348200.0
2005-11-01 09:55:00,14.1,14.11,14.09,14.1,126400.0,10.6719,10.6795,10.6644,10.6719,126400.0
2005-11-01 10:00:00,14.1,14.13,14.09,14.1,370400.0,10.6719,10.6946,10.6644,10.6719,370400.0
2005-11-01 10:05:00,14.09,14.1,14.09,14.09,72000.0,10.6644,10.6719,10.6644,10.6644,72000.0
2005-11-01 10:10:00,14.08,14.09,14.07,14.08,265400.0,10.6568,10.6644,10.6492,10.6568,265400.0
2005-11-01 10:15:00,14.09,14.09,14.07,14.08,72400.0,10.6644,10.6644,10.6492,10.6568,72400.0
2005-11-01 10:20:00,14.08,14.1,14.06,14.09,200800.0,10.6568,10.6719,10.6416,10.6644,200800.0
2005-11-01 10:25:00,14.08,14.11,14.06,14.09,119000.0,10.6568,10.6795,10.6416,10.6644,119000.0
2005-11-01 10:30:00,14.09,14.09,14.07,14.08,96000.0,10.6644,10.6644,10.6492,10.6568,96000.0
2005-11-01 10:35:00,14.08,14.1,14.06,14.09,196200.0,10.6568,10.6719,10.6416,10.6644,196200.0
2005-11-01 10:40:00,14.1,14.12,14.08,14.09,290600.0,10.6719,10.6871,10.6568,10.6644,290600.0
2005-11-01 10:45:00,14.09,14.1,14.08,14.09,106000.0,10.6644,10.6719,10.6568,10.6644,106000.0
2005-11-01 10:50:00,14.09,14.11,14.09,14.11,96800.0,10.6644,10.6795,10.6644,10.6795,96800.0
2005-11-01 10:55:00,14.11,14.13,14.09,14.11,293400.0,10.6795,10.6946,10.6644,10.6795,293400.0
2005-11-01 11:00:00,14.11,14.11,14.09,14.09,185200.0,10.6795,10.6795,10.6644,10.6644,185200.0
2005-11-01 11:05:00,14.1,14.11,14.09,14.11,68000.0,10.6719,10.6795,10.6644,10.6795,68000.0
2005-11-01 11:10:00,14.11,14.11,14.1,14.1,61000.0,10.6795,10.6795,10.6719,10.6719,61000.0
2005-11-01 11:15:00,14.1,14.11,14.1,14.11,165000.0,10.6719,10.6795,10.6719,10.6795,165000.0
2005-11-01 11:20:00,14.1,14.11,14.09,14.1,160400.0,10.6719,10.6795,10.6644,10.6719,160400.0
2005-11-01 11:25:00,14.1,14.1,14.09,14.1,65200.0,10.6719,10.6719,10.6644,10.6719,65200.0
2005-11-01 11:30:00,14.1,14.1,14.1,14.1,71000.0,10.6719,10.6719,10.6719,10.6719,71000.0
2005-11-01 11:35:00,14.1,14.12,14.1,14.11,208800.0,10.6719,10.6871,10.6719,10.6795,208800.0
2005-11-01 11:40:00,14.11,14.11,14.1,14.1,90000.0,10.6795,10.6795,10.6719,10.6719,90000.0
2005-11-01 11:45:00,14.11,14.11,14.09,14.1,195000.0,10.6795,10.6795,10.6644,10.6719,195000.0
2005-11-01 11:50:00,14.1,14.1,14.09,14.09,91000.0,10.6719,10.6719,10.6644,10.6644,91000.0
2005-11-01 11:55:00,14.1,14.1,14.08,14.08,151200.0,10.6719,10.6719,10.6568,10.6568,151200.0
2005-11-01 12:00:00,14.08,14.08,14.07,14.08,433400.0,10.6568,10.6568,10.6492,10.6568,433400.0
2005-11-01 12:05:00,14.07,14.09,14.06,14.06,166800.0,10.6492,10.6644,10.6416,10.6416,166800.0
2005-11-01 12:10:00,14.07,14.08,14.06,14.08,149400.0,10.6492,10.6568,10.6416,10.6568,149400.0
2005-11-01 12:15:00,14.08,14.08,14.06,14.06,57800.0,10.6568,10.6568,10.6416,10.6416,57800.0
2005-11-01 12:20:00,14.06,14.08,14.06,14.08,147200.0,10.6416,10.6568,10.6416,10.6568,147200.0
2005-11-01 12:25:00,14.08,14.08,14.06,14.06,203200.0,10.6568,10.6568,10.6416,10.6416,203200.0
2005-11-01 12:30:00,14.06,14.1,14.06,14.1,203600.0,10.6416,10.6719,10.6416,10.6719,203600.0
2005-11-01 12:35:00,14.1,14.12,14.09,14.1,67400.0,10.6719,10.6871,10.6644,10.6719,67400.0
2005-11-01 12:40:00,14.1,14.1,14.1,14.1,25000.0,10.6719,10.6719,10.6719,10.6719,25000.0
2005-11-01 12:45:00,14.1,14.1,14.1,14.1,22000.0,10.6719,10.6719,10.6719,10.6719,22000.0
2005-11-01 12:50:00,14.1,14.1,14.07,14.07,53400.0,10.6719,10.6719,10.6492,10.6492,53400.0
2005-11-01 12:55:00,14.07,14.08,14.06,14.08,19800.0,10.6492,10.6568,10.6416,10.6568,19800.0
2005-11-01 13:00:00,14.08,14.09,14.07,14.09,54200.0,10.6568,10.6644,10.6492,10.6644,54200.0
2005-11-01 13:05:00,14.09,14.09,14.08,14.08,28800.0,10.6644,10.6644,10.6568,10.6568,28800.0
2005-11-01 13:10:00,14.08,14.1,14.08,14.1,40000.0,10.6568,10.6719,10.6568,10.6719,40000.0
2005-11-01 13:15:00,14.09,14.11,14.09,14.1,121000.0,10.6644,10.6795,10.6644,10.6719,121000.0
2005-11-01 13:20:00,14.1,14.1,14.09,14.09,63600.0,10.6719,10.6719,10.6644,10.6644,63600.0
2005-11-01 13:25:00,14.09,14.12,14.09,14.09,196000.0,10.6644,10.6871,10.6644,10.6644,196000.0
2005-11-01 13:30:00,14.09,14.1,14.08,14.09,175000.0,10.6644,10.6719,10.6568,10.6644,175000.0
2005-11-01 13:35:00,14.09,14.1,14.08,14.09,42400.0,10.6644,10.6719,10.6568,10.6644,42400.0
2005-11-01 13:40:00,14.09,14.1,14.08,14.1,132600.0,10.6644,10.6719,10.6568,10.6719,132600.0
2005-11-01 13:45:00,14.09,14.1,14.08,14.09,228800.0,10.6644,10.6719,10.6568,10.6644,228800.0
2005-11-01 13:50:00,14.09,14.1,14.08,14.1,30000.0,10.6644,10.6719,10.6568,10.6719,30000.0
2005-11-01 13:55:00,14.1,14.1,14.09,14.09,52600.0,10.6719,10.6719,10.6644,10.6644,52600.0
2005-11-01 14:00:00,14.09,14.1,14.07,14.09,67200.0,10.6644,10.6719,10.6492,10.6644,67200.0
2005-11-01 14:05:00,14.09,14.1,14.08,14.1,149800.0,10.6644,10.6719,10.6568,10.6719,149800.0
2005-11-01 14:10:00,14.1,14.1,14.08,14.08,101200.0,10.6719,10.6719,10.6568,10.6568,101200.0
2005-11-01 14:15:00,14.09,14.17,14.08,14.15,338400.0,10.6644,10.7249,10.6568,10.7098,338400.0
2005-11-01 14:20:00,14.15,14.2,14.13,14.17,336200.0,10.7098,10.7476,10.6946,10.7249,336200.0
2005-11-01 14:25:00,14.17,14.17,14.13,14.15,356000.0,10.7249,10.7249,10.6946,10.7098,356000.0
2005-11-01 14:30:00,14.15,14.2,14.13,14.15,174200.0,10.7098,10.7476,10.6946,10.7098,174200.0
2005-11-01 14:35:00,14.15,14.17,14.1,14.13,298800.0,10.7098,10.7249,10.6719,10.6946,298800.0
2005-11-01 14:40:00,14.13,14.13,14.1,14.12,101800.0,10.6946,10.6946,10.6719,10.6871,101800.0
2005-11-01 14:45:00,14.12,14.12,14.07,14.11,70600.0,10.6871,10.6871,10.6492,10.6795,70600.0
2005-11-01 14:50:00,14.1,14.11,14.07,14.08,98800.0,10.6719,10.6795,10.6492,10.6568,98800.0
2005-11-01 14:55:00,14.08,14.13,14.07,14.08,146400.0,10.6568,10.6946,10.6492,10.6568,146400.0
2005-11-01 15:00:00,14.08,14.09,14.07,14.08,155600.0,10.6568,10.6644,10.6492,10.6568,155600.0
2005-11-01 15:05:00,14.08,14.11,14.06,14.07,199600.0,10.6568,10.6795,10.6416,10.6492,199600.0
2005-11-01 15:10:00,14.08,14.08,14.06,14.07,142800.0,10.6568,10.6568,10.6416,10.6492,142800.0
2005-11-01 15:15:00,14.07,14.1,14.06,14.06,82000.0,10.6492,10.6719,10.6416,10.6416,82000.0
2005-11-01 15:20:00,14.06,14.12,14.06,14.08,125000.0,10.6416,10.6871,10.6416,10.6568,125000.0
2005-11-01 15:25:00,14.08,14.1,14.06,14.09,166600.0,10.6568,10.6719,10.6416,10.6644,166600.0
2005-11-01 15:30:00,14.09,14.1,14.08,14.1,176200.0,10.6644,10.6719,10.6568,10.6719,176200.0
2005-11-01 15:35:00,14.1,14.1,14.08,14.08,102600.0,10.6719,10.6719,10.6568,10.6568,102600.0
2005-11-01 15:40:00,14.09,14.09,14.07,14.09,179800.0,10.6644,10.6644,10.6492,10.6644,179800.0
2005-11-01 15:45:00,14.09,14.1,14.08,14.08,336200.0,10.6644,10.6719,10.6568,10.6568,336200.0
2005-11-01 15:50:00,14.08,14.09,14.08,14.08,150200.0,10.6568,10.6644,10.6568,10.6568,150200.0
2005-11-01 15:55:00,14.08,14.09,14.06,14.08,511200.0,10.6568,10.6644,10.6416,10.6568,511200.0
2005-11-02 09:30:00,14.2,14.25,14.17,14.24,639600.0,10.7476,10.7855,10.7249,10.7779,639600.0
2005-11-02 09:35:00,14.24,14.31,14.24,14.29,286800.0,10.7779,10.8309,10.7779,10.8157,286800.0
2005-11-02 09:40:00,14.29,14.3,14.24,14.28,236800.0,10.8157,10.8233,10.7779,10.8082,236800.0
2005-11-02 09:45:00,14.28,14.33,14.25,14.28,420600.0,10.8082,10.846,10.7855,10.8082,420600.0
2005-11-02 09:50:00,14.28,14.28,14.22,14.26,146000.0,10.8082,10.8082,10.7627,10.793,146000.0
2005-11-02 09:55:00,14.26,14.29,14.24,14.24,162800.0,10.793,10.8157,10.7779,10.7779,162800.0
2005-11-02 10:00:00,14.24,14.24,14.18,14.18,112600.0,10.7779,10.7779,10.7325,10.7325,112600.0
2005-11-02 10:05:00,14.19,14.26,14.13,14.25,299200.0,10.74,10.793,10.6946,10.7855,299200.0
2005-11-02 10:10:00,14.24,14.25,14.22,14.24,85000.0,10.7779,10.7855,10.7627,10.7779,85000.0
2005-11-02 10:15:00,14.24,14.27,14.2,14.22,100200.0,10.7779,10.8006,10.7476,10.7627,100200.0
2005-11-02 10:20:00,14.22,14.23,14.19,14.22,148600.0,10.7627,10.7703,10.74,10.7627,148600.0
2005-11-02 10:25:00,14.22,14.22,14.19,14.19,167400.0,10.7627,10.7627,10.74,10.74,167400.0
2005-11-02 10:30:00,14.19,14.23,14.18,14.21,124600.0,10.74,10.7703,10.7325,10.7552,124600.0
2005-11-02 10:35:00,14.2,14.22,14.17,14.18,110400.0,10.7476,10.7627,10.7249,10.7325,110400.0
2005-11-02 10:40:00,14.18,14.28,14.17,14.24,91200.0,10.7325,10.8082,10.7249,10.7779,91200.0
2005-11-02 10:45:00,14.24,14.3,14.22,14.3,215600.0,10.7779,10.8233,10.7627,10.8233,215600.0
2005-11-02 10:50:00,14.3,14.32,14.29,14.3,145600.0,10.8233,10.8384,10.8157,10.8233,145600.0
2005-11-02 10:55:00,14.3,14.35,14.3,14.34,276000.0,10.8233,10.8611,10.8233,10.8536,276000.0
2005-11-02 11:00:00,14.34,14.38,14.33,14.37,350600.0,10.8536,10.8838,10.846,10.8763,350600.0
2005-11-02 11:05:00,14.37,14.37,14.32,14.33,151400.0,10.8763,10.8763,10.8384,10.846,151400.0
2005-11-02 11:10:00,14.33,14.36,14.32,14.33,201600.0,10.846,10.8687,10.8384,10.846,201600.0
2005-11-02 11:15:00,14.33,14.38,14.31,14.38,113600.0,10.846,10.8838,10.8309,10.8838,113600.0
2005-11-02 11:20:00,14.38,14.4,14.36,14.4,262400.0,10.8838,10.899,10.8687,10.899,262400.0
2005-11-02 11:25:00,14.39,14.4,14.36,14.37,42600.0,10.8914,10.899,10.8687,10.8763,42600.0
2005-11-02 11:30:00,14.37,14.39,14.36,14.38,167600.0,10.8763,10.8914,10.8687,10.8838,167600.0
2005-11-02 11:35:00,14.38,14.4,14.38,14.38,142000.0,10.8838,10.899,10.8838,10.8838,142000.0
2005-11-02 11:40:00,14.38,14.39,14.35,14.38,91000.0,10.8838,10.8914,10.8611,10.8838,91000.0
2005-11-02 11:45:00,14.38,14.38,14.37,14.38,98400.0,10.8838,10.8838,10.8763,10.8838,98400.0
2005-11-02 11:50:00,14.38,14.38,14.35,14.36,97200.0,10.8838,10.8838,10.8611,10.8687,97200.0
2005-11-02 11:55:00,14.36,14.36,14.34,14.34,104400.0,10.8687,10.8687,10.8536,10.8536,104400.0
2005-11-02 12:00:00,14.34,14.36,14.34,14.34,59200.0,10.8536,10.8687,10.8536,10.8536,59200.0
2005-11-02 12:05:00,14.34,14.34,14.33,14.33,32800.0,10.8536,10.8536,10.846,10.846,32800.0
2005-11-02 12:10:00,14.33,14.33,14.31,14.31,129400.0,10.846,10.846,10.8309,10.8309,129400.0
2005-11-02 12:15:00,14.31,14.33,14.28,14.28,154800.0,10.8309,10.846,10.8082,10.8082,154800.0
2005-11-02 12:20:00,14.28,14.36,14.28,14.35,240800.0,10.8082,10.8687,10.8082,10.8611,240800.0
2005-11-02 12:25:00,14.34,14.35,14.33,14.34,141200.0,10.8536,10.8611,10.846,10.8536,141200.0
2005-11-02 12:30:00,14.34,14.38,14.31,14.37,248000.0,10.8536,10.8838,10.8309,10.8763,248000.0
2005-11-02 12:35:00,14.37,14.4,14.36,14.4,162600.0,10.8763,10.899,10.8687,10.899,162600.0
2005-11-02 12:40:00,14.4,14.44,14.4,14.41,296200.0,10.899,10.9293,10.899,10.9066,296200.0
2005-11-02 12:45:00,14.4,14.45,14.4,14.45,285400.0,10.899,10.9368,10.899,10.9368,285400.0
2005-11-02 12:50:00,14.45,14.51,14.44,14.5,379400.0,10.9368,10.9822,10.9293,10.9747,379400.0
2005-11-02 12:55:00,14.5,14.51,14.47,14.5,186200.0,10.9747,10.9822,10.952,10.9747,186200.0
2005-11-02 13:00:00,14.49,14.5,14.45,14.47,112400.0,10.9671,10.9747,10.9368,10.952,112400.0
2005-11-02 13:05:00,14.47,14.47,14.44,14.44,88600.0,10.952,10.952,10.9293,10.9293,88600.0
2005-11-02 13:10:00,14.44,14.45,14.42,14.42,65800.0,10.9293,10.9368,10.9141,10.9141,65800.0
2005-11-02 13:15:00,14.42,14.43,14.4,14.41,59000.0,10.9141,10.9217,10.899,10.9066,59000.0
2005-11-02 13:20:00,14.41,14.42,14.38,14.39,59200.0,10.9066,10.9141,10.8838,10.8914,59200.0
2005-11-02 13:25:00,14.38,14.39,14.38,14.39,92200.0,10.8838,10.8914,10.8838,10.8914,92200.0
2005-11-02 13:30:00,14.38,14.43,14.38,14.4,180800.0,10.8838,10.9217,10.8838,10.899,180800.0
2005-11-02 13:35:00,14.4,14.42,14.4,14.42,59600.0,10.899,10.9141,10.899,10.9141,59600.0
2005-11-02 13:40:00,14.41,14.46,14.41,14.43,135400.0,10.9066,10.9444,10.9066,10.9217,135400.0
2005-11-02 13:45:00,14.44,14.46,14.43,14.44,77600.0,10.9293,10.9444,10.9217,10.9293,77600.0
2005-11-02 13:50:00,14.44,14.47,14.44,14.46,153800.0,10.9293,10.952,10.9293,10.9444,153800.0
2005-11-02 13:55:00,14.45,14.48,14.45,14.47,246800.0,10.9368,10.9595,10.9368,10.952,246800.0
2005-11-02 14:00:00,14.47,14.51,14.47,14.49,190600.0,10.952,10.9822,10.952,10.9671,190600.0
2005-11-02 14:05:00,14.48,14.49,14.45,14.45,183600.0,10.9595,10.9671,10.9368,10.9368,183600.0
2005-11-02 14:10:00,14.45,14.47,14.45,14.45,173200.0,10.9368,10.952,10.9368,10.9368,173200.0
2005-11-02 14:15:00,14.45,14.46,14.45,14.46,82400.0,10.9368,10.9444,10.9368,10.9444,82400.0
2005-11-02 14:20:00,14.46,14.47,14.46,14.46,142600.0,10.9444,10.952,10.9444,10.9444,142600.0
2005-11-02 14:25:00,14.46,14.47,14.46,14.46,249000.0,10.9444,10.952,10.9444,10.9444,249000.0
2005-11-02 14:30:00,14.47,14.47,14.46,14.47,90800.0,10.952,10.952,10.9444,10.952,90800.0
2005-11-02 14:35:00,14.47,14.49,14.47,14.47,113200.0,10.952,10.9671,10.952,10.952,113200.0
2005-11-02 14:40:00,14.47,14.52,14.47,14.49,395400.0,10.952,10.9898,10.952,10.9671,395400.0
2005-11-02 14:45:00,14.48,14.5,14.47,14.48,108800.0,10.9595,10.9747,10.952,10.9595,108800.0
2005-11-02 14:50:00,14.49,14.49,14.46,14.47,193400.0,10.9671,10.9671,10.9444,10.952,193400.0
2005-11-02 14:55:00,14.47,14.47,14.44,14.46,301600.0,10.952,10.952,10.9293,10.9444,301600.0
2005-11-02 15:00:00,14.46,14.47,14.44,14.44,107800.0,10.9444,10.952,10.9293,10.9293,107800.0
2005-11-02 15:05:00,14.44,14.44,14.42,14.42,102600.0,10.9293,10.9293,10.9141,10.9141,102600.0
2005-11-02 15:10:00,14.41,14.44,14.4,14.43,112600.0,10.9066,10.9293,10.899,10.9217,112600.0
2005-11-02 15:15:00,14.43,14.43,14.42,14.42,126800.0,10.9217,10.9217,10.9141,10.9141,126800.0
2005-11-02 15:20:00,14.42,14.44,14.41,14.42,109400.0,10.9141,10.9293,10.9066,10.9141,109400.0
2005-11-02 15:25:00,14.41,14.43,14.4,14.43,176800.0,10.9066,10.9217,10.899,10.9217,176800.0
2005-11-02 15:30:00,14.43,14.43,14.37,14.42,174200.0,10.9217,10.9217,10.8763,10.9141,174200.0
2005-11-02 15:35:00,14.42,14.43,14.4,14.42,102200.0,10.9141,10.9217,10.899,10.9141,102200.0
2005-11-02 15:40:00,14.42,14.46,14.41,14.44,183400.0,10.9141,10.9444,10.9066,10.9293,183400.0
2005-11-02 15:45:00,14.44,14.45,14.44,14.44,99200.0,10.9293,10.9368,10.9293,10.9293,99200.0
2005-11-02 15:50:00,14.44,14.44,14.42,14.42,145200.0,10.9293,10.9293,10.9141,10.9141,145200.0
2005-11-02 15:55:00,14.42,14.43,14.4,14.43,366200.0,10.9141,10.9217,10.899,10.9217,366200.0
2005-11-03 09:30:00,14.58,14.58,14.47,14.51,595600.0,11.0352,11.0352,10.952,10.9822,595600.0
2005-11-03 09:35:00,14.49,14.53,14.45,14.46,155600.0,10.9671,10.9974,10.9368,10.9444,155600.0
2005-11-03 09:40:00,14.46,14.47,14.42,14.44,117000.0,10.9444,10.952,10.9141,10.9293,117000.0
2005-11-03 09:45:00,14.44,14.56,14.43,14.55,275800.0,10.9293,11.0201,10.9217,11.0125,275800.0
2005-11-03 09:50:00,14.55,14.56,14.49,14.51,119200.0,11.0125,11.0201,10.9671,10.9822,119200.0
2005-11-03 09:55:00,14.52,14.55,14.5,14.55,160600.0,10.9898,11.0125,10.9747,11.0125,160600.0
2005-11-03 10:00:00,14.55,14.56,14.49,14.56,164600.0,11.0125,11.0201,10.9671,11.0201,164600.0
2005-11-03 10:05:00,14.55,14.63,14.52,14.6,136400.0,11.0125,11.0731,10.9898,11.0504,136400.0
2005-11-03 10:10:00,14.59,14.61,14.55,14.58,76800.0,11.0428,11.0579,11.0125,11.0352,76800.0
2005-11-03 10:15:00,14.56,14.63,14.56,14.61,283600.0,11.0201,11.0731,11.0201,11.0579,283600.0
2005-11-03 10:20:00,14.62,14.63,14.6,14.6,109800.0,11.0655,11.0731,11.0504,11.0504,109800.0
2005-11-03 10:25:00,14.6,14.62,14.57,14.62,122600.0,11.0504,11.0655,11.0277,11.0655,122600.0
2005-11-03 10:30:00,14.62,14.65,14.6,14.65,137800.0,11.0655,11.0882,11.0504,11.0882,137800.0
2005-11-03 10:35:00,14.65,14.74,14.64,14.74,213800.0,11.0882,11.1563,11.0806,11.1563,213800.0
2005-11-03 10:40:00,14.74,14.74,14.71,14.72,237200.0,11.1563,11.1563,11.1336,11.1412,237200.0
2005-11-03 10:45:00,14.72,14.73,14.67,14.67,222600.0,11.1412,11.1488,11.1033,11.1033,222600.0
2005-11-03 10:50:00,14.67,14.68,14.65,14.67,78600.0,11.1033,11.1109,11.0882,11.1033,78600.0
2005-11-03 10:55:00,14.67,14.67,14.65,14.65,88400.0,11.1033,11.1033,11.0882,11.0882,88400.0
2005-11-03 11:00:00,14.65,14.7,14.61,14.63,192600.0,11.0882,11.126,11.0579,11.0731,192600.0
2005-11-03 11:05:00,14.63,14.65,14.62,14.65,176000.0,11.0731,11.0882,11.0655,11.0882,176000.0
2005-11-03 11:10:00,14.65,14.7,14.65,14.68,116400.0,11.0882,11.126,11.0882,11.1109,116400.0
2005-11-03 11:15:00,14.68,14.74,14.67,14.73,178800.0,11.1109,11.1563,11.1033,11.1488,178800.0
2005-11-03 11:20:00,14.73,14.74,14.71,14.72,54800.0,11.1488,11.1563,11.1336,11.1412,54800.0
2005-11-03 11:25:00,14.72,14.75,14.71,14.75,133000.0,11.1412,11.1639,11.1336,11.1639,133000.0
2005-11-03 11:30:00,14.74,14.75,14.73,14.74,117600.0,11.1563,11.1639,11.1488,11.1563,117600.0
2005-11-03 11:35:00,14.75,14.76,14.71,14.74,205400.0,11.1639,11.1715,11.1336,11.1563,205400.0
2005-11-03 11:40:00,14.74,14.75,14.71,14.74,120400.0,11.1563,11.1639,11.1336,11.1563,120400.0
2005-11-03 11:45:00,14.74,14.77,14.74,14.74,184400.0,11.1563,11.179,11.1563,11.1563,184400.0
2005-11-03 11:50:00,14.75,14.79,14.74,14.77,146600.0,11.1639,11.1942,11.1563,11.179,146600.0
2005-11-03 11:55:00,14.77,14.8,14.75,14.76,219600.0,11.179,11.2017,11.1639,11.1715,219600.0
2005-11-03 12:00:00,14.75,14.8,14.75,14.8,163000.0,11.1639,11.2017,11.1639,11.2017,163000.0
2005-11-03 12:05:00,14.8,14.81,14.76,14.8,200600.0,11.2017,11.2093,11.1715,11.2017,200600.0
2005-11-03 12:10:00,14.81,14.83,14.79,14.82,161200.0,11.2093,11.2244,11.1942,11.2169,161200.0
2005-11-03 12:15:00,14.83,14.88,14.81,14.86,324200.0,11.2244,11.2623,11.2093,11.2471,324200.0
2005-11-03 12:20:00,14.87,14.94,14.85,14.9,406600.0,11.2547,11.3077,11.2396,11.2774,406600.0
2005-11-03 12:25:00,14.89,14.9,14.87,14.9,278600.0,11.2699,11.2774,11.2547,11.2774,278600.0
2005-11-03 12:30:00,14.89,14.93,14.87,14.93,303200.0,11.2699,11.3001,11.2547,11.3001,303200.0
2005-11-03 12:35:00,14.92,14.95,14.88,14.91,245800.0,11.2926,11.3153,11.2623,11.285,245800.0
2005-11-03 12:40:00,14.9,14.92,14.87,14.88,224800.0,11.2774,11.2926,11.2547,11.2623,224800.0
2005-11-03 12:45:00,14.87,14.94,14.87,14.94,281200.0,11.2547,11.3077,11.2547,11.3077,281200.0
2005-11-03 12:50:00,14.94,14.94,14.9,14.93,173400.0,11.3077,11.3077,11.2774,11.3001,173400.0
2005-11-03 12:55:00,14.93,14.94,14.9,14.9,195000.0,11.3001,11.3077,11.2774,11.2774,195000.0
2005-11-03 13:00:00,14.9,14.92,14.9,14.91,97200.0,11.2774,11.2926,11.2774,11.285,97200.0
2005-11-03 13:05:00,14.91,14.91,14.89,14.9,160000.0,11.285,11.285,11.2699,11.2774,160000.0
2005-11-03 13:10:00,14.9,14.9,14.88,14.88,125600.0,11.2774,11.2774,11.2623,11.2623,125600.0
2005-11-03 13:15:00,14.88,14.88,14.82,14.83,121000.0,11.2623,11.2623,11.2169,11.2244,121000.0
2005-11-03 13:20:00,14.84,14.85,14.8,14.81,135800.0,11.232,11.2396,11.2017,11.2093,135800.0
2005-11-03 13:25:00,14.81,14.85,14.81,14.83,103200.0,11.2093,11.2396,11.2093,11.2244,103200.0
2005-11-03 13:30:00,14.83,14.86,14.81,14.82,118600.0,11.2244,11.2471,11.2093,11.2169,118600.0
2005-11-03 13:35:00,14.83,14.83,14.8,14.81,74800.0,11.2244,11.2244,11.2017,11.2093,74800.0
2005-11-03 13:40:00,14.8,14.82,14.78,14.81,206400.0,11.2017,11.2169,11.1866,11.2093,206400.0
2005-11-03 13:45:00,14.81,14.81,14.76,14.76,148600.0,11.2093,11.2093,11.1715,11.1715,148600.0
2005-11-03 13:50:00,14.76,14.79,14.76,14.78,84600.0,11.1715,11.1942,11.1715,11.1866,84600.0
2005-11-03 13:55:00,14.78,14.78,14.77,14.78,64200.0,11.1866,11.1866,11.179,11.1866,64200.0
2005-11-03 14:00:00,14.78,14.79,14.77,14.79,113200.0,11.1866,11.1942,11.179,11.1942,113200.0
2005-11-03 14:05:00,14.79,14.79,14.76,14.77,93200.0,11.1942,11.1942,11.1715,11.179,93200.0
2005-11-03 14:10:00,14.77,14.78,14.76,14.76,73800.0,11.179,11.1866,11.1715,11.1715,73800.0
2005-11-03 14:15:00,14.76,14.77,14.76,14.76,99400.0,11.1715,11.179,11.1715,11.1715,99400.0
2005-11-03 14:20:00,14.76,14.78,14.74,14.75,201000.0,11.1715,11.1866,11.1563,11.1639,201000.0
2005-11-03 14:25:00,14.74,14.76,14.74,14.74,154800.0,11.1563,11.1715,11.1563,11.1563,154800.0
2005-11-03 14:30:00,14.74,14.77,14.74,14.74,168600.0,11.1563,11.179,11.1563,11.1563,168600.0
2005-11-03 14:35:00,14.74,14.75,14.73,14.74,184800.0,11.1563,11.1639,11.1488,11.1563,184800.0
2005-11-03 14:40:00,14.74,14.79,14.74,14.75,202200.0,11.1563,11.1942,11.1563,11.1639,202200.0
2005-11-03 14:45:00,14.75,14.79,14.74,14.74,161800.0,11.1639,11.1942,11.1563,11.1563,161800.0
2005-11-03 14:50:00,14.74,14.75,14.74,14.74,57000.0,11.1563,11.1639,11.1563,11.1563,57000.0
2005-11-03 14:55:00,14.74,14.77,14.73,14.74,115600.0,11.1563,11.179,11.1488,11.1563,115600.0
2005-11-03 15:00:00,14.74,14.74,14.72,14.72,164400.0,11.1563,11.1563,11.1412,11.1412,164400.0
2005-11-03 15:05:00,14.72,14.75,14.72,14.74,124600.0,11.1412,11.1639,11.1412,11.1563,124600.0
2005-11-03 15:10:00,14.74,14.76,14.72,14.72,125000.0,11.1563,11.1715,11.1412,11.1412,125000.0
2005-11-03 15:15:00,14.72,14.73,14.7,14.71,365800.0,11.1412,11.1488,11.126,11.1336,365800.0
2005-11-03 15:20:00,14.71,14.72,14.7,14.72,248200.0,11.1336,11.1412,11.126,11.1412,248200.0
2005-11-03 15:25:00,14.72,14.72,14.69,14.71,670600.0,11.1412,11.1412,11.1185,11.1336,670600.0
2005-11-03 15:30:00,14.71,14.74,14.7,14.7,193800.0,11.1336,11.1563,11.126,11.126,193800.0
2005-11-03 15:35:00,14.71,14.71,14.69,14.7,191800.0,11.1336,11.1336,11.1185,11.126,191800.0
2005-11-03 15:40:00,14.7,14.7,14.68,14.69,319800.0,11.126,11.126,11.1109,11.1185,319800.0
2005-11-03 15:45:00,14.69,14.73,14.69,14.73,247800.0,11.1185,11.1488,11.1185,11.1488,247800.0
2005-11-03 15:50:00,14.73,14.74,14.69,14.69,211600.0,11.1488,11.1563,11.1185,11.1185,211600.0
2005-11-03 15:55:00,14.69,14.72,14.68,14.71,512000.0,11.1185,11.1412,11.1109,11.1336,512000.0
2005-11-04 09:30:00,15.19,15.25,15.13,15.18,1296200.0,11.4969,11.5423,11.4515,11.4893,1296200.0
2005-11-04 09:35:00,15.17,15.2,15.08,15.1,384000.0,11.4818,11.5045,11.4137,11.4288,384000.0
2005-11-04 09:40:00,15.1,15.1,15.05,15.06,265600.0,11.4288,11.4288,11.391,11.3985,265600.0
2005-11-04 09:45:00,15.06,15.13,15.06,15.11,383600.0,11.3985,11.4515,11.3985,11.4364,383600.0
2005-11-04 09:50:00,15.12,15.19,15.11,15.13,292000.0,11.4439,11.4969,11.4364,11.4515,292000.0
2005-11-04 09:55:00,15.13,15.21,15.1,15.19,244000.0,11.4515,11.5121,11.4288,11.4969,244000.0
2005-11-04 10:00:00,15.2,15.26,15.18,15.25,293200.0,11.5045,11.5499,11.4893,11.5423,293200.0
2005-11-04 10:05:00,15.25,15.29,15.15,15.19,553600.0,11.5423,11.5726,11.4666,11.4969,553600.0
2005-11-04 10:10:00,15.19,15.23,15.17,15.22,289000.0,11.4969,11.5272,11.4818,11.5196,289000.0
2005-11-04 10:15:00,15.23,15.25,15.2,15.2,245000.0,11.5272,11.5423,11.5045,11.5045,245000.0
2005-11-04 10:20:00,15.2,15.2,15.15,15.19,247400.0,11.5045,11.5045,11.4666,11.4969,247400.0
2005-11-04 10:25:00,15.19,15.24,15.17,15.24,258200.0,11.4969,11.5348,11.4818,11.5348,258200.0
2005-11-04 10:30:00,15.24,15.25,15.18,15.21,138000.0,11.5348,11.5423,11.4893,11.5121,138000.0
2005-11-04 10:35:00,15.21,15.21,15.17,15.19,107200.0,11.5121,11.5121,11.4818,11.4969,107200.0
2005-11-04 10:40:00,15.19,15.22,15.17,15.21,162400.0,11.4969,11.5196,11.4818,11.5121,162400.0
2005-11-04 10:45:00,15.22,15.25,15.19,15.19,104400.0,11.5196,11.5423,11.4969,11.4969,104400.0
2005-11-04 10:50:00,15.19,15.24,15.17,15.23,214000.0,11.4969,11.5348,11.4818,11.5272,214000.0
2005-11-04 10:55:00,15.22,15.25,15.18,15.25,111600.0,11.5196,11.5423,11.4893,11.5423,111600.0
2005-11-04 11:00:00,15.24,15.25,15.22,15.22,123000.0,11.5348,11.5423,11.5196,11.5196,123000.0
2005-11-04 11:05:00,15.22,15.22,15.19,15.2,166200.0,11.5196,11.5196,11.4969,11.5045,166200.0
2005-11-04 11:10:00,15.2,15.2,15.19,15.2,88800.0,11.5045,11.5045,11.4969,11.5045,88800.0
2005-11-04 11:15:00,15.19,15.21,15.19,15.2,130200.0,11.4969,11.5121,11.4969,11.5045,130200.0
2005-11-04 11:20:00,15.2,15.2,15.18,15.2,104600.0,11.5045,11.5045,11.4893,11.5045,104600.0
2005-11-04 11:25:00,15.2,15.22,15.19,15.2,138600.0,11.5045,11.5196,11.4969,11.5045,138600.0
2005-11-04 11:30:00,15.19,15.2,15.19,15.19,57000.0,11.4969,11.5045,11.4969,11.4969,57000.0
2005-11-04 11:35:00,15.19,15.2,15.18,15.18,86800.0,11.4969,11.5045,11.4893,11.4893,86800.0
2005-11-04 11:40:00,15.18,15.18,15.15,15.15,76800.0,11.4893,11.4893,11.4666,11.4666,76800.0
2005-11-04 11:45:00,15.15,15.22,15.15,15.2,104000.0,11.4666,11.5196,11.4666,11.5045,104000.0
2005-11-04 11:50:00,15.2,15.2,15.19,15.19,55200.0,11.5045,11.5045,11.4969,11.4969,55200.0
2005-11-04 11:55:00,15.19,15.22,15.19,15.2,93800.0,11.4969,11.5196,11.4969,11.5045,93800.0
2005-11-04 12:00:00,15.2,15.21,15.17,15.17,143400.0,11.5045,11.5121,11.4818,11.4818,143400.0
2005-11-04 12:05:00,15.18,15.2,15.17,15.18,74000.0,11.4893,11.5045,11.4818,11.4893,74000.0
2005-11-04 12:10:00,15.18,15.19,15.15,15.15,83400.0,11.4893,11.4969,11.4666,11.4666,83400.0
2005-11-04 12:15:00,15.15,15.17,15.14,15.15,80600.0,11.4666,11.4818,11.4591,11.4666,80600.0
2005-11-04 12:20:00,15.14,15.17,15.13,15.16,102200.0,11.4591,11.4818,11.4515,11.4742,102200.0
2005-11-04 12:25:00,15.16,15.16,15.13,15.13,69200.0,11.4742,11.4742,11.4515,11.4515,69200.0
2005-11-04 12:30:00,15.13,15.14,15.12,15.13,48800.0,11.4515,11.4591,11.4439,11.4515,48800.0
2005-11-04 12:35:00,15.13,15.15,15.12,15.14,33000.0,11.4515,11.4666,11.4439,11.4591,33000.0
2005-11-04 12:40:00,15.14,15.14,15.1,15.1,103000.0,11.4591,11.4591,11.4288,11.4288,103000.0
2005-11-04 12:45:00,15.1,15.11,15.08,15.08,133000.0,11.4288,11.4364,11.4137,11.4137,133000.0
2005-11-04 12:50:00,15.08,15.11,15.08,15.09,92400.0,11.4137,11.4364,11.4137,11.4212,92400.0
2005-11-04 12:55:00,15.09,15.11,15.09,15.09,36000.0,11.4212,11.4364,11.4212,11.4212,36000.0
2005-11-04 13:00:00,15.09,15.1,15.08,15.09,74400.0,11.4212,11.4288,11.4137,11.4212,74400.0
2005-11-04 13:05:00,15.09,15.1,15.09,15.1,96200.0,11.4212,11.4288,11.4212,11.4288,96200.0
2005-11-04 13:10:00,15.1,15.11,15.09,15.11,119200.0,11.4288,11.4364,11.4212,11.4364,119200.0
2005-11-04 13:15:00,15.11,15.13,15.11,15.13,69400.0,11.4364,11.4515,11.4364,11.4515,69400.0
2005-11-04 13:20:00,15.13,15.13,15.11,15.11,58200.0,11.4515,11.4515,11.4364,11.4364,58200.0
2005-11-04 13:25:00,15.11,15.15,15.11,15.14,118600.0,11.4364,11.4666,11.4364,11.4591,118600.0
2005-11-04 13:30:00,15.13,15.15,15.13,15.14,72600.0,11.4515,11.4666,11.4515,11.4591,72600.0
2005-11-04 13:35:00,15.14,15.15,15.13,15.13,56600.0,11.4591,11.4666,11.4515,11.4515,56600.0
2005-11-04 13:40:00,15.13,15.17,15.13,15.17,77800.0,11.4515,11.4818,11.4515,11.4818,77800.0
2005-11-04 13:45:00,15.16,15.19,15.14,15.15,108000.0,11.4742,11.4969,11.4591,11.4666,108000.0
2005-11-04 13:50:00,15.14,15.16,15.14,15.14,79000.0,11.4591,11.4742,11.4591,11.4591,79000.0
2005-11-04 13:55:00,15.14,15.15,15.14,15.14,86400.0,11.4591,11.4666,11.4591,11.4591,86400.0
2005-11-04 14:00:00,15.14,15.15,15.13,15.13,57000.0,11.4591,11.4666,11.4515,11.4515,57000.0
2005-11-04 14:05:00,15.13,15.18,15.13,15.17,78400.0,11.4515,11.4893,11.4515,11.4818,78400.0
2005-11-04 14:10:00,15.16,15.18,15.15,15.16,83600.0,11.4742,11.4893,11.4666,11.4742,83600.0
2005-11-04 14:15:00,15.16,15.2,15.15,15.17,139000.0,11.4742,11.5045,11.4666,11.4818,139000.0
2005-11-04 14:20:00,15.18,15.21,15.17,15.19,164800.0,11.4893,11.5121,11.4818,11.4969,164800.0
2005-11-04 14:25:00,15.19,15.2,15.17,15.17,108200.0,11.4969,11.5045,11.4818,11.4818,108200.0
2005-11-04 14:30:00,15.17,15.18,15.17,15.17,77800.0,11.4818,11.4893,11.4818,11.4818,77800.0
2005-11-04 14:35:00,15.17,15.18,15.17,15.17,59800.0,11.4818,11.4893,11.4818,11.4818,59800.0
2005-11-04 14:40:00,15.17,15.17,15.13,15.13,163800.0,11.4818,11.4818,11.4515,11.4515,163800.0
2005-11-04 14:45:00,15.13,15.13,15.11,15.11,123400.0,11.4515,11.4515,11.4364,11.4364,123400.0
2005-11-04 14:50:00,15.11,15.16,15.11,15.15,197200.0,11.4364,11.4742,11.4364,11.4666,197200.0
2005-11-04 14:55:00,15.14,15.15,15.12,15.13,140400.0,11.4591,11.4666,11.4439,11.4515,140400.0
2005-11-04 15:00:00,15.13,15.13,15.1,15.1,103400.0,11.4515,11.4515,11.4288,11.4288,103400.0
2005-11-04 15:05:00,15.11,15.12,15.1,15.1,78000.0,11.4364,11.4439,11.4288,11.4288,78000.0
2005-11-04 15:10:00,15.1,15.14,15.1,15.12,77800.0,11.4288,11.4591,11.4288,11.4439,77800.0
2005-11-04 15:15:00,15.12,15.12,15.11,15.12,84400.0,11.4439,11.4439,11.4364,11.4439,84400.0
2005-11-04 15:20:00,15.11,15.13,15.1,15.12,103400.0,11.4364,11.4515,11.4288,11.4439,103400.0
2005-11-04 15:25:00,15.12,15.13,15.11,15.12,57600.0,11.4439,11.4515,11.4364,11.4439,57600.0
2005-11-04 15:30:00,15.13,15.13,15.12,15.12,65800.0,11.4515,11.4515,11.4439,11.4439,65800.0
2005-11-04 15:35:00,15.12,15.13,15.11,15.13,221600.0,11.4439,11.4515,11.4364,11.4515,221600.0
2005-11-04 15:40:00,15.13,15.18,15.12,15.17,306200.0,11.4515,11.4893,11.4439,11.4818,306200.0
2005-11-04 15:45:00,15.16,15.19,15.15,15.17,230600.0,11.4742,11.4969,11.4666,11.4818,230600.0
2005-11-04 15:50:00,15.17,15.19,15.15,15.18,515800.0,11.4818,11.4969,11.4666,11.4893,515800.0
2005-11-04 15:55:00,15.18,15.18,15.15,15.18,469800.0,11.4893,11.4893,11.4666,11.4893,469800.0
2005-11-07 09:30:00,15.38,15.48,15.37,15.47,1013600.0,11.6407,11.7164,11.6332,11.7088,1013600.0
2005-11-07 09:35:00,15.45,15.49,15.37,15.38,239200.0,11.6937,11.724,11.6332,11.6407,239200.0
2005-11-07 09:40:00,15.39,15.4,15.36,15.38,388200.0,11.6483,11.6559,11.6256,11.6407,388200.0
2005-11-07 09:45:00,15.38,15.44,15.29,15.33,218800.0,11.6407,11.6861,11.5726,11.6029,218800.0
2005-11-07 09:50:00,15.31,15.32,15.25,15.26,284200.0,11.5877,11.5953,11.5423,11.5499,284200.0
2005-11-07 09:55:00,15.26,15.28,15.24,15.24,341200.0,11.5499,11.565,11.5348,11.5348,341200.0
2005-11-07 10:00:00,15.24,15.31,15.22,15.25,228400.0,11.5348,11.5877,11.5196,11.5423,228400.0
2005-11-07 10:05:00,15.25,15.34,15.25,15.32,154800.0,11.5423,11.6104,11.5423,11.5953,154800.0
2005-11-07 10:10:00,15.33,15.34,15.29,15.29,94800.0,11.6029,11.6104,11.5726,11.5726,94800.0
2005-11-07 10:15:00,15.29,15.29,15.25,15.27,132800.0,11.5726,11.5726,11.5423,11.5575,132800.0
2005-11-07 10:20:00,15.26,15.26,15.19,15.24,166000.0,11.5499,11.5499,11.4969,11.5348,166000.0
2005-11-07 10:25:00,15.24,15.29,15.23,15.26,123800.0,11.5348,11.5726,11.5272,11.5499,123800.0
2005-11-07 10:30:00,15.26,15.29,15.25,15.26,99200.0,11.5499,11.5726,11.5423,11.5499,99200.0
2005-11-07 10:35:00,15.27,15.29,15.26,15.29,117000.0,11.5575,11.5726,11.5499,11.5726,117000.0
2005-11-07 10:40:00,15.28,15.3,15.27,15.29,67800.0,11.565,11.5802,11.5575,11.5726,67800.0
2005-11-07 10:45:00,15.29,15.3,15.26,15.26,173200.0,11.5726,11.5802,11.5499,11.5499,173200.0
2005-11-07 10:50:00,15.26,15.3,15.26,15.28,64600.0,11.5499,11.5802,11.5499,11.565,64600.0
2005-11-07 10:55:00,15.28,15.28,15.26,15.26,95200.0,11.565,11.565,11.5499,11.5499,95200.0
2005-11-07 11:00:00,15.27,15.29,15.25,15.29,133600.0,11.5575,11.5726,11.5423,11.5726,133600.0
2005-11-07 11:05:00,15.29,15.3,15.26,15.28,117400.0,11.5726,11.5802,11.5499,11.565,117400.0
2005-11-07 11:10:00,15.27,15.28,15.25,15.25,75200.0,11.5575,11.565,11.5423,11.5423,75200.0
2005-11-07 11:15:00,15.25,15.26,15.22,15.24,86000.0,11.5423,11.5499,11.5196,11.5348,86000.0
2005-11-07 11:20:00,15.24,15.24,15.2,15.22,111000.0,11.5348,11.5348,11.5045,11.5196,111000.0
2005-11-07 11:25:00,15.22,15.24,15.21,15.23,93200.0,11.5196,11.5348,11.5121,11.5272,93200.0
2005-11-07 11:30:00,15.23,15.25,15.21,15.24,83600.0,11.5272,11.5423,11.5121,11.5348,83600.0
2005-11-07 11:35:00,15.24,15.25,15.22,15.23,73600.0,11.5348,11.5423,11.5196,11.5272,73600.0
2005-11-07 11:40:00,15.23,15.24,15.22,15.23,110000.0,11.5272,11.5348,11.5196,11.5272,110000.0
2005-11-07 11:45:00,15.22,15.23,15.19,15.2,110200.0,11.5196,11.5272,11.4969,11.5045,110200.0
2005-11-07 11:50:00,15.2,15.2,15.19,15.2,99600.0,11.5045,11.5045,11.4969,11.5045,99600.0
2005-11-07 11:55:00,15.2,15.2,15.15,15.18,169600.0,11.5045,11.5045,11.4666,11.4893,169600.0
2005-11-07 12:00:00,15.17,15.19,15.17,15.19,103600.0,11.4818,11.4969,11.4818,11.4969,103600.0
2005-11-07 12:05:00,15.18,15.21,15.17,15.21,75600.0,11.4893,11.5121,11.4818,11.5121,75600.0
2005-11-07 12:10:00,15.21,15.23,15.2,15.21,94800.0,11.5121,11.5272,11.5045,11.5121,94800.0
2005-11-07 12:15:00,15.21,15.22,15.2,15.21,84200.0,11.5121,11.5196,11.5045,11.5121,84200.0
2005-11-07 12:20:00,15.22,15.23,15.2,15.22,151200.0,11.5196,11.5272,11.5045,11.5196,151200.0
2005-11-07 12:25:00,15.22,15.23,15.22,15.22,67800.0,11.5196,11.5272,11.5196,11.5196,67800.0
2005-11-07 12:30:00,15.22,15.24,15.22,15.24,155000.0,11.5196,11.5348,11.5196,11.5348,155000.0
2005-11-07 12:35:00,15.24,15.26,15.23,15.26,107600.0,11.5348,11.5499,11.5272,11.5499,107600.0
2005-11-07 12:40:00,15.26,15.27,15.2,15.22,182800.0,11.5499,11.5575,11.5045,11.5196,182800.0
2005-11-07 12:45:00,15.22,15.24,15.21,15.22,350400.0,11.5196,11.5348,11.5121,11.5196,350400.0
2005-11-07 12:50:00,15.22,15.24,15.21,15.23,79600.0,11.5196,11.5348,11.5121,11.5272,79600.0
2005-11-07 12:55:00,15.23,15.24,15.22,15.23,31000.0,11.5272,11.5348,11.5196,11.5272,31000.0
2005-11-07 13:00:00,15.22,15.23,15.22,15.22,53000.0,11.5196,11.5272,11.5196,11.5196,53000.0
2005-11-07 13:05:00,15.22,15.22,15.21,15.22,54200.0,11.5196,11.5196,11.5121,11.5196,54200.0
2005-11-07 13:10:00,15.21,15.22,15.16,15.17,101800.0,11.5121,11.5196,11.4742,11.4818,101800.0
2005-11-07 13:15:00,15.17,15.18,15.15,15.16,59200.0,11.4818,11.4893,11.4666,11.4742,59200.0
2005-11-07 13:20:00,15.15,15.19,15.15,15.18,73400.0,11.4666,11.4969,11.4666,11.4893,73400.0
2005-11-07 13:25:00,15.18,15.2,15.15,15.19,86800.0,11.4893,11.5045,11.4666,11.4969,86800.0
2005-11-07 13:30:00,15.19,15.2,15.17,15.17,43000.0,11.4969,11.5045,11.4818,11.4818,43000.0
2005-11-07 13:35:00,15.17,15.19,15.17,15.19,55200.0,11.4818,11.4969,11.4818,11.4969,55200.0
2005-11-07 13:40:00,15.18,15.2,15.17,15.17,86600.0,11.4893,11.5045,11.4818,11.4818,86600.0
2005-11-07 13:45:00,15.18,15.18,15.15,15.17,75000.0,11.4893,11.4893,11.4666,11.4818,75000.0
2005-11-07 13:50:00,15.17,15.2,15.16,15.18,61000.0,11.4818,11.5045,11.4742,11.4893,61000.0
2005-11-07 13:55:00,15.18,15.18,15.16,15.16,29200.0,11.4893,11.4893,11.4742,11.4742,29200.0
2005-11-07 14:00:00,15.15,15.15,15.13,15.13,163600.0,11.4666,11.4666,11.4515,11.4515,163600.0
2005-11-07 14:05:00,15.13,15.17,15.12,15.16,98400.0,11.4515,11.4818,11.4439,11.4742,98400.0
2005-11-07 14:10:00,15.16,15.22,15.15,15.19,121600.0,11.4742,11.5196,11.4666,11.4969,121600.0
2005-11-07 14:15:00,15.19,15.22,15.17,15.22,182200.0,11.4969,11.5196,11.4818,11.5196,182200.0
2005-11-07 14:20:00,15.21,15.22,15.19,15.19,82600.0,11.5121,11.5196,11.4969,11.4969,82600.0
2005-11-07 14:25:00,15.2,15.24,15.19,15.22,58400.0,11.5045,11.5348,11.4969,11.5196,58400.0
2005-11-07 14:30:00,15.22,15.24,15.2,15.22,98000.0,11.5196,11.5348,11.5045,11.5196,98000.0
2005-11-07 14:35:00,15.22,15.22,15.19,15.21,167600.0,11.5196,11.5196,11.4969,11.5121,167600.0
2005-11-07 14:40:00,15.22,15.22,15.17,15.21,156400.0,11.5196,11.5196,11.4818,11.5121,156400.0
2005-11-07 14:45:00,15.21,15.22,15.18,15.19,83400.0,11.5121,11.5196,11.4893,11.4969,83400.0
2005-11-07 14:50:00,15.18,15.2,15.17,15.17,61400.0,11.4893,11.5045,11.4818,11.4818,61400.0
2005-11-07 14:55:00,15.17,15.21,15.17,15.21,75600.0,11.4818,11.5121,11.4818,11.5121,75600.0
2005-11-07 15:00:00,15.2,15.22,15.19,15.22,68200.0,11.5045,11.5196,11.4969,11.5196,68200.0
2005-11-07 15:05:00,15.22,15.22,15.18,15.2,104400.0,11.5196,11.5196,11.4893,11.5045,104400.0
2005-11-07 15:10:00,15.2,15.21,15.13,15.13,100200.0,11.5045,11.5121,11.4515,11.4515,100200.0
2005-11-07 15:15:00,15.13,15.22,15.13,15.15,93000.0,11.4515,11.5196,11.4515,11.4666,93000.0
2005-11-07 15:20:00,15.14,15.17,15.13,15.16,79000.0,11.4591,11.4818,11.4515,11.4742,79000.0
2005-11-07 15:25:00,15.16,15.17,15.12,15.13,102400.0,11.4742,11.4818,11.4439,11.4515,102400.0
2005-11-07 15:30:00,15.14,15.18,15.13,15.14,141200.0,11.4591,11.4893,11.4515,11.4591,141200.0
2005-11-07 15:35:00,15.14,15.15,15.13,15.15,125200.0,11.4591,11.4666,11.4515,11.4666,125200.0
2005-11-07 15:40:00,15.14,15.15,15.13,15.15,87800.0,11.4591,11.4666,11.4515,11.4666,87800.0
2005-11-07 15:45:00,15.15,15.19,15.13,15.18,218000.0,11.4666,11.4969,11.4515,11.4893,218000.0
2005-11-07 15:50:00,15.18,15.21,15.18,15.18,144000.0,11.4893,11.5121,11.4893,11.4893,144000.0
2005-11-07 15:55:00,15.18,15.22,15.18,15.21,249600.0,11.4893,11.5196,11.4893,11.5121,249600.0
2005-11-08 09:30:00,15.2,15.25,15.13,15.18,583000.0,11.5045,11.5423,11.4515,11.4893,583000.0
2005-11-08 09:35:00,15.18,15.21,15.1,15.1,178000.0,11.4893,11.5121,11.4288,11.4288,178000.0
2005-11-08 09:40:00,15.1,15.18,15.1,15.11,177800.0,11.4288,11.4893,11.4288,11.4364,177800.0
2005-11-08 09:45:00,15.1,15.13,15.09,15.13,112800.0,11.4288,11.4515,11.4212,11.4515,112800.0
2005-11-08 09:50:00,15.13,15.16,15.09,15.13,139000.0,11.4515,11.4742,11.4212,11.4515,139000.0
2005-11-08 09:55:00,15.13,15.15,15.1,15.12,94600.0,11.4515,11.4666,11.4288,11.4439,94600.0
2005-11-08 10:00:00,15.13,15.13,15.07,15.13,102000.0,11.4515,11.4515,11.4061,11.4515,102000.0
2005-11-08 10:05:00,15.12,15.15,15.1,15.1,72000.0,11.4439,11.4666,11.4288,11.4288,72000.0
2005-11-08 10:10:00,15.1,15.13,15.07,15.08,89200.0,11.4288,11.4515,11.4061,11.4137,89200.0
2005-11-08 10:15:00,15.08,15.12,15.07,15.12,89800.0,11.4137,11.4439,11.4061,11.4439,89800.0
2005-11-08 10:20:00,15.11,15.12,15.09,15.1,69400.0,11.4364,11.4439,11.4212,11.4288,69400.0
2005-11-08 10:25:00,15.1,15.1,15.06,15.06,58000.0,11.4288,11.4288,11.3985,11.3985,58000.0
2005-11-08 10:30:00,15.06,15.09,15.03,15.07,193000.0,11.3985,11.4212,11.3758,11.4061,193000.0
2005-11-08 10:35:00,15.06,15.08,14.97,14.97,301200.0,11.3985,11.4137,11.3304,11.3304,301200.0
2005-11-08 10:40:00,14.97,15.0,14.96,14.97,87600.0,11.3304,11.3531,11.3228,11.3304,87600.0
2005-11-08 10:45:00,14.97,14.97,14.91,14.93,244000.0,11.3304,11.3304,11.285,11.3001,244000.0
2005-11-08 10:50:00,14.93,14.95,14.92,14.95,73800.0,11.3001,11.3153,11.2926,11.3153,73800.0
2005-11-08 10:55:00,14.94,14.95,14.88,14.91,131800.0,11.3077,11.3153,11.2623,11.285,131800.0
2005-11-08 11:00:00,14.91,14.93,14.88,14.91,137800.0,11.285,11.3001,11.2623,11.285,137800.0
2005-11-08 11:05:00,14.9,14.94,14.89,14.91,143000.0,11.2774,11.3077,11.2699,11.285,143000.0
2005-11-08 11:10:00,14.91,14.95,14.9,14.93,125200.0,11.285,11.3153,11.2774,11.3001,125200.0
2005-11-08 11:15:00,14.92,14.94,14.92,14.93,63000.0,11.2926,11.3077,11.2926,11.3001,63000.0
2005-11-08 11:20:00,14.93,14.96,14.92,14.94,149800.0,11.3001,11.3228,11.2926,11.3077,149800.0
2005-11-08 11:25:00,14.95,14.95,14.85,14.86,189200.0,11.3153,11.3153,11.2396,11.2471,189200.0
2005-11-08 11:30:00,14.86,14.86,14.79,14.79,369200.0,11.2471,11.2471,11.1942,11.1942,369200.0
2005-11-08 11:35:00,14.79,14.8,14.77,14.78,220800.0,11.1942,11.2017,11.179,11.1866,220800.0
2005-11-08 11:40:00,14.77,14.8,14.74,14.79,528400.0,11.179,11.2017,11.1563,11.1942,528400.0
2005-11-08 11:45:00,14.79,14.81,14.76,14.81,215400.0,11.1942,11.2093,11.1715,11.2093,215400.0
2005-11-08 11:50:00,14.81,14.81,14.78,14.8,212200.0,11.2093,11.2093,11.1866,11.2017,212200.0
2005-11-08 11:55:00,14.8,14.81,14.78,14.79,117000.0,11.2017,11.2093,11.1866,11.1942,117000.0
2005-11-08 12:00:00,14.79,14.79,14.74,14.76,202400.0,11.1942,11.1942,11.1563,11.1715,202400.0
2005-11-08 12:05:00,14.75,14.77,14.74,14.75,185000.0,11.1639,11.179,11.1563,11.1639,185000.0
2005-11-08 12:10:00,14.75,14.76,14.74,14.76,153000.0,11.1639,11.1715,11.1563,11.1715,153000.0
2005-11-08 12:15:00,14.76,14.76,14.74,14.75,107200.0,11.1715,11.1715,11.1563,11.1639,107200.0
2005-11-08 12:20:00,14.75,14.77,14.74,14.77,136800.0,11.1639,11.179,11.1563,11.179,136800.0
2005-11-08 12:25:00,14.77,14.8,14.75,14.77,224800.0,11.179,11.2017,11.1639,11.179,224800.0
2005-11-08 12:30:00,14.78,14.79,14.78,14.79,69600.0,11.1866,11.1942,11.1866,11.1942,69600.0
2005-11-08 12:35:00,14.79,14.79,14.76,14.76,186400.0,11.1942,11.1942,11.1715,11.1715,186400.0
2005-11-08 12:40:00,14.76,14.78,14.75,14.77,109600.0,11.1715,11.1866,11.1639,11.179,109600.0
2005-11-08 12:45:00,14.77,14.78,14.76,14.77,107600.0,11.179,11.1866,11.1715,11.179,107600.0
2005-11-08 12:50:00,14.77,14.8,14.72,14.74,330000.0,11.179,11.2017,11.1412,11.1563,330000.0
2005-11-08 12:55:00,14.73,14.76,14.72,14.76,205800.0,11.1488,11.1715,11.1412,11.1715,205800.0
2005-11-08 13:00:00,14.76,14.76,14.74,14.76,91000.0,11.1715,11.1715,11.1563,11.1715,91000.0
2005-11-08 13:05:00,14.75,14.76,14.74,14.74,74200.0,11.1639,11.1715,11.1563,11.1563,74200.0
2005-11-08 13:10:00,14.74,14.75,14.74,14.75,113000.0,11.1563,11.1639,11.1563,11.1639,113000.0
2005-11-08 13:15:00,14.75,14.76,14.74,14.75,141000.0,11.1639,11.1715,11.1563,11.1639,141000.0
2005-11-08 13:20:00,14.76,14.77,14.74,14.76,62600.0,11.1715,11.179,11.1563,11.1715,62600.0
2005-11-08 13:25:00,14.77,14.79,14.75,14.77,207200.0,11.179,11.1942,11.1639,11.179,207200.0
2005-11-08 13:30:00,14.77,14.77,14.75,14.76,103000.0,11.179,11.179,11.1639,11.1715,103000.0
2005-11-08 13:35:00,14.76,14.77,14.74,14.75,178400.0,11.1715,11.179,11.1563,11.1639,178400.0
2005-11-08 13:40:00,14.74,14.74,14.74,14.74,59400.0,11.1563,11.1563,11.1563,11.1563,59400.0
2005-11-08 13:45:00,14.74,14.75,14.74,14.75,43000.0,11.1563,11.1639,11.1563,11.1639,43000.0
2005-11-08 13:50:00,14.75,14.75,14.73,14.74,151000.0,11.1639,11.1639,11.1488,11.1563,151000.0
2005-11-08 13:55:00,14.75,14.76,14.74,14.75,76800.0,11.1639,11.1715,11.1563,11.1639,76800.0
2005-11-08 14:00:00,14.75,14.75,14.74,14.74,102600.0,11.1639,11.1639,11.1563,11.1563,102600.0
2005-11-08 14:05:00,14.74,14.75,14.74,14.75,89200.0,11.1563,11.1639,11.1563,11.1639,89200.0
2005-11-08 14:10:00,14.75,14.77,14.74,14.77,155000.0,11.1639,11.179,11.1563,11.179,155000.0
2005-11-08 14:15:00,14.77,14.77,14.74,14.75,220600.0,11.179,11.179,11.1563,11.1639,220600.0
2005-11-08 14:20:00,14.75,14.75,14.74,14.74,87600.0,11.1639,11.1639,11.1563,11.1563,87600.0
2005-11-08 14:25:00,14.74,14.76,14.74,14.76,61200.0,11.1563,11.1715,11.1563,11.1715,61200.0
2005-11-08 14:30:00,14.76,14.76,14.74,14.76,87600.0,11.1715,11.1715,11.1563,11.1715,87600.0
2005-11-08 14:35:00,14.75,14.76,14.74,14.75,76000.0,11.1639,11.1715,11.1563,11.1639,76000.0
2005-11-08 14:40:00,14.75,14.75,14.73,14.74,204800.0,11.1639,11.1639,11.1488,11.1563,204800.0
2005-11-08 14:45:00,14.74,14.76,14.72,14.75,715800.0,11.1563,11.1715,11.1412,11.1639,715800.0
2005-11-08 14:50:00,14.74,14.75,14.74,14.74,102600.0,11.1563,11.1639,11.1563,11.1563,102600.0
2005-11-08 14:55:00,14.74,14.74,14.72,14.74,346000.0,11.1563,11.1563,11.1412,11.1563,346000.0
2005-11-08 15:00:00,14.74,14.78,14.74,14.75,226000.0,11.1563,11.1866,11.1563,11.1639,226000.0
2005-11-08 15:05:00,14.75,14.76,14.73,14.73,177800.0,11.1639,11.1715,11.1488,11.1488,177800.0
2005-11-08 15:10:00,14.74,14.74,14.72,14.72,358000.0,11.1563,11.1563,11.1412,11.1412,358000.0
2005-11-08 15:15:00,14.72,14.73,14.72,14.72,282000.0,11.1412,11.1488,11.1412,11.1412,282000.0
2005-11-08 15:20:00,14.72,14.74,14.72,14.74,202000.0,11.1412,11.1563,11.1412,11.1563,202000.0
2005-11-08 15:25:00,14.74,14.75,14.74,14.74,114400.0,11.1563,11.1639,11.1563,11.1563,114400.0
2005-11-08 15:30:00,14.74,14.75,14.74,14.75,204600.0,11.1563,11.1639,11.1563,11.1639,204600.0
2005-11-08 15:35:00,14.75,14.75,14.74,14.75,214200.0,11.1639,11.1639,11.1563,11.1639,214200.0
2005-11-08 15:40:00,14.74,14.75,14.74,14.74,125400.0,11.1563,11.1639,11.1563,11.1563,125400.0
2005-11-08 15:45:00,14.74,14.74,14.73,14.74,346200.0,11.1563,11.1563,11.1488,11.1563,346200.0
2005-11-08 15:50:00,14.74,14.75,14.74,14.74,273000.0,11.1563,11.1639,11.1563,11.1563,273000.0
2005-11-08 15:55:00,14.74,14.75,14.74,14.75,433400.0,11.1563,11.1639,11.1563,11.1639,433400.0
2005-11-09 09:30:00,14.75,14.78,14.72,14.74,396400.0,11.1639,11.1866,11.1412,11.1563,396400.0
2005-11-09 09:35:00,14.74,14.8,14.74,14.78,134400.0,11.1563,11.2017,11.1563,11.1866,134400.0
2005-11-09 09:40:00,14.78,14.87,14.78,14.84,137600.0,11.1866,11.2547,11.1866,11.232,137600.0
2005-11-09 09:45:00,14.84,14.85,14.81,14.83,94200.0,11.232,11.2396,11.2093,11.2244,94200.0
2005-11-09 09:50:00,14.84,14.84,14.76,14.79,96000.0,11.232,11.232,11.1715,11.1942,96000.0
2005-11-09 09:55:00,14.79,14.79,14.74,14.76,95000.0,11.1942,11.1942,11.1563,11.1715,95000.0
2005-11-09 10:00:00,14.75,14.78,14.74,14.75,125600.0,11.1639,11.1866,11.1563,11.1639,125600.0
2005-11-09 10:05:00,14.76,14.77,14.75,14.76,59400.0,11.1715,11.179,11.1639,11.1715,59400.0
2005-11-09 10:10:00,14.75,14.79,14.75,14.79,57800.0,11.1639,11.1942,11.1639,11.1942,57800.0
2005-11-09 10:15:00,14.79,14.8,14.77,14.77,126000.0,11.1942,11.2017,11.179,11.179,126000.0
2005-11-09 10:20:00,14.78,14.84,14.77,14.81,59800.0,11.1866,11.232,11.179,11.2093,59800.0
2005-11-09 10:25:00,14.81,14.88,14.8,14.85,172400.0,11.2093,11.2623,11.2017,11.2396,172400.0
2005-11-09 10:30:00,14.86,14.91,14.86,14.89,141600.0,11.2471,11.285,11.2471,11.2699,141600.0
2005-11-09 10:35:00,14.88,14.9,14.88,14.88,126600.0,11.2623,11.2774,11.2623,11.2623,126600.0
2005-11-09 10:40:00,14.88,14.88,14.87,14.87,57200.0,11.2623,11.2623,11.2547,11.2547,57200.0
2005-11-09 10:45:00,14.87,14.88,14.86,14.86,62600.0,11.2547,11.2623,11.2471,11.2471,62600.0
2005-11-09 10:50:00,14.86,14.87,14.84,14.85,96600.0,11.2471,11.2547,11.232,11.2396,96600.0
2005-11-09 10:55:00,14.85,14.85,14.81,14.81,40600.0,11.2396,11.2396,11.2093,11.2093,40600.0
2005-11-09 11:00:00,14.8,14.82,14.79,14.8,54400.0,11.2017,11.2169,11.1942,11.2017,54400.0
2005-11-09 11:05:00,14.81,14.81,14.77,14.77,170800.0,11.2093,11.2093,11.179,11.179,170800.0
2005-11-09 11:10:00,14.78,14.78,14.76,14.77,125600.0,11.1866,11.1866,11.1715,11.179,125600.0
2005-11-09 11:15:00,14.77,14.78,14.76,14.76,140200.0,11.179,11.1866,11.1715,11.1715,140200.0
2005-11-09 11:20:00,14.76,14.78,14.76,14.78,68200.0,11.1715,11.1866,11.1715,11.1866,68200.0
2005-11-09 11:25:00,14.77,14.79,14.77,14.79,192000.0,11.179,11.1942,11.179,11.1942,192000.0
2005-11-09 11:30:00,14.79,14.8,14.75,14.79,308800.0,11.1942,11.2017,11.1639,11.1942,308800.0
2005-11-09 11:35:00,14.79,14.83,14.78,14.81,196200.0,11.1942,11.2244,11.1866,11.2093,196200.0
2005-11-09 11:40:00,14.81,14.82,14.81,14.82,133200.0,11.2093,11.2169,11.2093,11.2169,133200.0
2005-11-09 11:45:00,14.82,14.82,14.77,14.82,312800.0,11.2169,11.2169,11.179,11.2169,312800.0
2005-11-09 11:50:00,14.82,14.84,14.77,14.8,329600.0,11.2169,11.232,11.179,11.2017,329600.0
2005-11-09 11:55:00,14.8,14.81,14.8,14.81,48400.0,11.2017,11.2093,11.2017,11.2093,48400.0
2005-11-09 12:00:00,14.81,14.82,14.8,14.81,118800.0,11.2093,11.2169,11.2017,11.2093,118800.0
2005-11-09 12:05:00,14.8,14.81,14.79,14.81,41200.0,11.2017,11.2093,11.1942,11.2093,41200.0
2005-11-09 12:10:00,14.8,14.84,14.8,14.84,64600.0,11.2017,11.232,11.2017,11.232,64600.0
2005-11-09 12:15:00,14.84,14.87,14.81,14.85,127200.0,11.232,11.2547,11.2093,11.2396,127200.0
2005-11-09 12:20:00,14.85,14.88,14.85,14.86,105200.0,11.2396,11.2623,11.2396,11.2471,105200.0
2005-11-09 12:25:00,14.86,14.9,14.86,14.88,176400.0,11.2471,11.2774,11.2471,11.2623,176400.0
2005-11-09 12:30:00,14.88,14.88,14.86,14.87,62800.0,11.2623,11.2623,11.2471,11.2547,62800.0
2005-11-09 12:35:00,14.87,14.88,14.85,14.85,92600.0,11.2547,11.2623,11.2396,11.2396,92600.0
2005-11-09 12:40:00,14.85,14.85,14.8,14.81,54800.0,11.2396,11.2396,11.2017,11.2093,54800.0
2005-11-09 12:45:00,14.81,14.83,14.81,14.82,45800.0,11.2093,11.2244,11.2093,11.2169,45800.0
2005-11-09 12:50:00,14.82,14.84,14.81,14.81,79200.0,11.2169,11.232,11.2093,11.2093,79200.0
2005-11-09 12:55:00,14.81,14.82,14.8,14.8,45800.0,11.2093,11.2169,11.2017,11.2017,45800.0
2005-11-09 13:00:00,14.8,14.83,14.79,14.81,123400.0,11.2017,11.2244,11.1942,11.2093,123400.0
2005-11-09 13:05:00,14.81,14.83,14.81,14.82,36000.0,11.2093,11.2244,11.2093,11.2169,36000.0
2005-11-09 13:10:00,14.82,14.83,14.81,14.83,19800.0,11.2169,11.2244,11.2093,11.2244,19800.0
2005-11-09 13:15:00,14.82,14.83,14.81,14.82,29600.0,11.2169,11.2244,11.2093,11.2169,29600.0
2005-11-09 13:20:00,14.82,14.82,14.79,14.79,65600.0,11.2169,11.2169,11.1942,11.1942,65600.0
2005-11-09 13:25:00,14.79,14.8,14.78,14.8,28000.0,11.1942,11.2017,11.1866,11.2017,28000.0
2005-11-09 13:30:00,14.8,14.8,14.77,14.77,93000.0,11.2017,11.2017,11.179,11.179,93000.0
2005-11-09 13:35:00,14.77,14.78,14.77,14.77,29200.0,11.179,11.1866,11.179,11.179,29200.0
2005-11-09 13:40:00,14.77,14.78,14.77,14.78,45800.0,11.179,11.1866,11.179,11.1866,45800.0
2005-11-09 13:45:00,14.78,14.79,14.77,14.78,91800.0,11.1866,11.1942,11.179,11.1866,91800.0
2005-11-09 13:50:00,14.78,14.79,14.75,14.78,98800.0,11.1866,11.1942,11.1639,11.1866,98800.0
2005-11-09 13:55:00,14.77,14.78,14.77,14.78,51600.0,11.179,11.1866,11.179,11.1866,51600.0
2005-11-09 14:00:00,14.78,14.79,14.77,14.77,36800.0,11.1866,11.1942,11.179,11.179,36800.0
2005-11-09 14:05:00,14.77,14.79,14.76,14.78,59800.0,11.179,11.1942,11.1715,11.1866,59800.0
2005-11-09 14:10:00,14.78,14.79,14.76,14.78,51000.0,11.1866,11.1942,11.1715,11.1866,51000.0
2005-11-09 14:15:00,14.78,14.8,14.77,14.79,91800.0,11.1866,11.2017,11.179,11.1942,91800.0
2005-11-09 14:20:00,14.78,14.79,14.76,14.76,85400.0,11.1866,11.1942,11.1715,11.1715,85400.0
2005-11-09 14:25:00,14.75,14.78,14.75,14.76,104800.0,11.1639,11.1866,11.1639,11.1715,104800.0
2005-11-09 14:30:00,14.77,14.79,14.76,14.78,100200.0,11.179,11.1942,11.1715,11.1866,100200.0
2005-11-09 14:35:00,14.78,14.81,14.78,14.79,185600.0,11.1866,11.2093,11.1866,11.1942,185600.0
2005-11-09 14:40:00,14.79,14.79,14.77,14.77,79400.0,11.1942,11.1942,11.179,11.179,79400.0
2005-11-09 14:45:00,14.77,14.77,14.74,14.74,113800.0,11.179,11.179,11.1563,11.1563,113800.0
2005-11-09 14:50:00,14.74,14.75,14.74,14.74,246600.0,11.1563,11.1639,11.1563,11.1563,246600.0
2005-11-09 14:55:00,14.74,14.75,14.74,14.74,103800.0,11.1563,11.1639,11.1563,11.1563,103800.0
2005-11-09 15:00:00,14.74,14.74,14.74,14.74,145600.0,11.1563,11.1563,11.1563,11.1563,145600.0
2005-11-09 15:05:00,14.74,14.75,14.74,14.74,207000.0,11.1563,11.1639,11.1563,11.1563,207000.0
2005-11-09 15:10:00,14.74,14.76,14.74,14.76,145400.0,11.1563,11.1715,11.1563,11.1715,145400.0
2005-11-09 15:15:00,14.75,14.76,14.74,14.76,220400.0,11.1639,11.1715,11.1563,11.1715,220400.0
2005-11-09 15:20:00,14.76,14.76,14.75,14.76,171000.0,11.1715,11.1715,11.1639,11.1715,171000.0
2005-11-09 15:25:00,14.76,14.76,14.75,14.76,85200.0,11.1715,11.1715,11.1639,11.1715,85200.0
2005-11-09 15:30:00,14.75,14.76,14.74,14.74,210400.0,11.1639,11.1715,11.1563,11.1563,210400.0
2005-11-09 15:35:00,14.75,14.75,14.73,14.74,214200.0,11.1639,11.1639,11.1488,11.1563,214200.0
2005-11-09 15:40:00,14.74,14.75,14.73,14.74,202000.0,11.1563,11.1639,11.1488,11.1563,202000.0
2005-11-09 15:45:00,14.75,14.76,14.74,14.75,137000.0,11.1639,11.1715,11.1563,11.1639,137000.0
2005-11-09 15:50:00,14.74,14.76,14.74,14.75,207600.0,11.1563,11.1715,11.1563,11.1639,207600.0
2005-11-09 15:55:00,14.75,14.76,14.74,14.75,304400.0,11.1639,11.1715,11.1563,11.1639,304400.0
2005-11-10 09:30:00,14.41,14.56,14.37,14.55,1306400.0,10.9066,11.0201,10.8763,11.0125,1306400.0
2005-11-10 09:35:00,14.53,14.55,14.5,14.53,273000.0,10.9974,11.0125,10.9747,10.9974,273000.0
2005-11-10 09:40:00,14.53,14.58,14.52,14.56,505400.0,10.9974,11.0352,10.9898,11.0201,505400.0
2005-11-10 09:45:00,14.56,14.6,14.55,14.57,151800.0,11.0201,11.0504,11.0125,11.0277,151800.0
2005-11-10 09:50:00,14.56,14.63,14.55,14.61,170600.0,11.0201,11.0731,11.0125,11.0579,170600.0
2005-11-10 09:55:00,14.62,14.63,14.58,14.61,102200.0,11.0655,11.0731,11.0352,11.0579,102200.0
2005-11-10 10:00:00,14.6,14.63,14.58,14.62,209800.0,11.0504,11.0731,11.0352,11.0655,209800.0
2005-11-10 10:05:00,14.61,14.61,14.54,14.55,283000.0,11.0579,11.0579,11.0049,11.0125,283000.0
2005-11-10 10:10:00,14.55,14.59,14.53,14.56,169400.0,11.0125,11.0428,10.9974,11.0201,169400.0
2005-11-10 10:15:00,14.56,14.59,14.55,14.56,104400.0,11.0201,11.0428,11.0125,11.0201,104400.0
2005-11-10 10:20:00,14.56,14.56,14.54,14.55,194200.0,11.0201,11.0201,11.0049,11.0125,194200.0
2005-11-10 10:25:00,14.55,14.57,14.55,14.56,140600.0,11.0125,11.0277,11.0125,11.0201,140600.0
2005-11-10 10:30:00,14.56,14.57,14.55,14.56,118200.0,11.0201,11.0277,11.0125,11.0201,118200.0
2005-11-10 10:35:00,14.56,14.56,14.55,14.56,94600.0,11.0201,11.0201,11.0125,11.0201,94600.0
2005-11-10 10:40:00,14.56,14.56,14.54,14.55,159000.0,11.0201,11.0201,11.0049,11.0125,159000.0
2005-11-10 10:45:00,14.55,14.56,14.54,14.55,193000.0,11.0125,11.0201,11.0049,11.0125,193000.0
2005-11-10 10:50:00,14.55,14.56,14.54,14.56,188200.0,11.0125,11.0201,11.0049,11.0201,188200.0
2005-11-10 10:55:00,14.55,14.56,14.54,14.56,217600.0,11.0125,11.0201,11.0049,11.0201,217600.0
2005-11-10 11:00:00,14.56,14.56,14.55,14.56,212200.0,11.0201,11.0201,11.0125,11.0201,212200.0
2005-11-10 11:05:00,14.55,14.56,14.55,14.55,143000.0,11.0125,11.0201,11.0125,11.0125,143000.0
2005-11-10 11:10:00,14.56,14.56,14.53,14.55,331800.0,11.0201,11.0201,10.9974,11.0125,331800.0
2005-11-10 11:15:00,14.55,14.55,14.53,14.54,330000.0,11.0125,11.0125,10.9974,11.0049,330000.0
2005-11-10 11:20:00,14.54,14.56,14.54,14.54,197600.0,11.0049,11.0201,11.0049,11.0049,197600.0
2005-11-10 11:25:00,14.54,14.56,14.53,14.54,198400.0,11.0049,11.0201,10.9974,11.0049,198400.0
2005-11-10 11:30:00,14.54,14.55,14.54,14.55,207200.0,11.0049,11.0125,11.0049,11.0125,207200.0
2005-11-10 11:35:00,14.55,14.55,14.53,14.53,305800.0,11.0125,11.0125,10.9974,10.9974,305800.0
2005-11-10 11:40:00,14.53,14.54,14.52,14.54,401000.0,10.9974,11.0049,10.9898,11.0049,401000.0
2005-11-10 11:45:00,14.54,14.56,14.54,14.55,46800.0,11.0049,11.0201,11.0049,11.0125,46800.0
2005-11-10 11:50:00,14.55,14.65,14.55,14.63,321600.0,11.0125,11.0882,11.0125,11.0731,321600.0
2005-11-10 11:55:00,14.63,14.65,14.61,14.63,83000.0,11.0731,11.0882,11.0579,11.0731,83000.0
2005-11-10 12:00:00,14.63,14.65,14.62,14.63,119200.0,11.0731,11.0882,11.0655,11.0731,119200.0
2005-11-10 12:05:00,14.63,14.64,14.62,14.64,71200.0,11.0731,11.0806,11.0655,11.0806,71200.0
2005-11-10 12:10:00,14.64,14.65,14.63,14.65,49200.0,11.0806,11.0882,11.0731,11.0882,49200.0
2005-11-10 12:15:00,14.65,14.65,14.63,14.63,85200.0,11.0882,11.0882,11.0731,11.0731,85200.0
2005-11-10 12:20:00,14.63,14.64,14.62,14.63,74200.0,11.0731,11.0806,11.0655,11.0731,74200.0
2005-11-10 12:25:00,14.63,14.67,14.63,14.66,180200.0,11.0731,11.1033,11.0731,11.0958,180200.0
2005-11-10 12:30:00,14.67,14.7,14.67,14.7,95600.0,11.1033,11.126,11.1033,11.126,95600.0
2005-11-10 12:35:00,14.7,14.7,14.67,14.69,111400.0,11.126,11.126,11.1033,11.1185,111400.0
2005-11-10 12:40:00,14.69,14.7,14.67,14.68,66000.0,11.1185,11.126,11.1033,11.1109,66000.0
2005-11-10 12:45:00,14.68,14.68,14.66,14.68,89800.0,11.1109,11.1109,11.0958,11.1109,89800.0
2005-11-10 12:50:00,14.67,14.67,14.65,14.67,87600.0,11.1033,11.1033,11.0882,11.1033,87600.0
2005-11-10 12:55:00,14.66,14.7,14.65,14.68,109600.0,11.0958,11.126,11.0882,11.1109,109600.0
2005-11-10 13:00:00,14.68,14.76,14.65,14.74,307800.0,11.1109,11.1715,11.0882,11.1563,307800.0
2005-11-10 13:05:00,14.74,14.76,14.71,14.74,196000.0,11.1563,11.1715,11.1336,11.1563,196000.0
2005-11-10 13:10:00,14.74,14.75,14.71,14.75,155400.0,11.1563,11.1639,11.1336,11.1639,155400.0
2005-11-10 13:15:00,14.75,14.75,14.71,14.71,206400.0,11.1639,11.1639,11.1336,11.1336,206400.0
2005-11-10 13:20:00,14.72,14.72,14.71,14.71,39200.0,11.1412,11.1412,11.1336,11.1336,39200.0
2005-11-10 13:25:00,14.71,14.74,14.71,14.73,94400.0,11.1336,11.1563,11.1336,11.1488,94400.0
2005-11-10 13:30:00,14.73,14.75,14.72,14.74,109400.0,11.1488,11.1639,11.1412,11.1563,109400.0
2005-11-10 13:35:00,14.74,14.78,14.73,14.76,112600.0,11.1563,11.1866,11.1488,11.1715,112600.0
2005-11-10 13:40:00,14.77,14.8,14.74,14.77,123600.0,11.179,11.2017,11.1563,11.179,123600.0
2005-11-10 13:45:00,14.77,14.8,14.75,14.75,96000.0,11.179,11.2017,11.1639,11.1639,96000.0
2005-11-10 13:50:00,14.74,14.86,14.74,14.86,204600.0,11.1563,11.2471,11.1563,11.2471,204600.0
2005-11-10 13:55:00,14.86,14.86,14.8,14.85,195400.0,11.2471,11.2471,11.2017,11.2396,195400.0
2005-11-10 14:00:00,14.85,14.87,14.84,14.84,187400.0,11.2396,11.2547,11.232,11.232,187400.0
2005-11-10 14:05:00,14.84,14.85,14.82,14.84,129600.0,11.232,11.2396,11.2169,11.232,129600.0
2005-11-10 14:10:00,14.84,14.88,14.83,14.87,157200.0,11.232,11.2623,11.2244,11.2547,157200.0
2005-11-10 14:15:00,14.86,14.87,14.84,14.86,155400.0,11.2471,11.2547,11.232,11.2471,155400.0
2005-11-10 14:20:00,14.85,14.86,14.82,14.84,204800.0,11.2396,11.2471,11.2169,11.232,204800.0
2005-11-10 14:25:00,14.84,14.85,14.82,14.85,149200.0,11.232,11.2396,11.2169,11.2396,149200.0
2005-11-10 14:30:00,14.85,14.93,14.85,14.92,331800.0,11.2396,11.3001,11.2396,11.2926,331800.0
2005-11-10 14:35:00,14.9,14.91,14.9,14.9,205800.0,11.2774,11.285,11.2774,11.2774,205800.0
2005-11-10 14:40:00,14.9,14.94,14.9,14.9,141000.0,11.2774,11.3077,11.2774,11.2774,141000.0
2005-11-10 14:45:00,14.9,14.92,14.89,14.91,179000.0,11.2774,11.2926,11.2699,11.285,179000.0
2005-11-10 14:50:00,14.9,14.93,14.9,14.92,112000.0,11.2774,11.3001,11.2774,11.2926,112000.0
2005-11-10 14:55:00,14.92,14.97,14.92,14.94,170200.0,11.2926,11.3304,11.2926,11.3077,170200.0
2005-11-10 15:00:00,14.93,14.96,14.92,14.95,148400.0,11.3001,11.3228,11.2926,11.3153,148400.0
2005-11-10 15:05:00,14.96,14.97,14.93,14.94,354800.0,11.3228,11.3304,11.3001,11.3077,354800.0
2005-11-10 15:10:00,14.94,14.97,14.93,14.96,233800.0,11.3077,11.3304,11.3001,11.3228,233800.0
2005-11-10 15:15:00,14.95,14.97,14.95,14.96,150800.0,11.3153,11.3304,11.3153,11.3228,150800.0
2005-11-10 15:20:00,14.96,14.98,14.95,14.96,182200.0,11.3228,11.338,11.3153,11.3228,182200.0
2005-11-10 15:25:00,14.96,14.97,14.94,14.97,189200.0,11.3228,11.3304,11.3077,11.3304,189200.0
2005-11-10 15:30:00,14.97,14.99,14.97,14.97,158400.0,11.3304,11.3455,11.3304,11.3304,158400.0
2005-11-10 15:35:00,14.97,14.99,14.96,14.98,182200.0,11.3304,11.3455,11.3228,11.338,182200.0
2005-11-10 15:40:00,14.98,14.99,14.96,14.96,176800.0,11.338,11.3455,11.3228,11.3228,176800.0
2005-11-10 15:45:00,14.96,14.96,14.95,14.96,418200.0,11.3228,11.3228,11.3153,11.3228,418200.0
2005-11-10 15:50:00,14.96,14.96,14.95,14.96,280400.0,11.3228,11.3228,11.3153,11.3228,280400.0
2005-11-10 15:55:00,14.96,14.99,14.96,14.99,339200.0,11.3228,11.3455,11.3228,11.3455,339200.0
2005-11-11 09:30:00,15.04,15.15,15.0,15.12,492000.0,11.3834,11.4666,11.3531,11.4439,492000.0
2005-11-11 09:35:00,15.12,15.16,15.08,15.08,392200.0,11.4439,11.4742,11.4137,11.4137,392200.0
2005-11-11 09:40:00,15.08,15.08,15.05,15.05,218600.0,11.4137,11.4137,11.391,11.391,218600.0
2005-11-11 09:45:00,15.05,15.12,15.0,15.05,481200.0,11.391,11.4439,11.3531,11.391,481200.0
2005-11-11 09:50:00,15.05,15.06,14.99,15.05,802600.0,11.391,11.3985,11.3455,11.391,802600.0
2005-11-11 09:55:00,15.05,15.13,15.03,15.09,129400.0,11.391,11.4515,11.3758,11.4212,129400.0
2005-11-11 10:00:00,15.09,15.15,15.07,15.13,135400.0,11.4212,11.4666,11.4061,11.4515,135400.0
2005-11-11 10:05:00,15.13,15.14,15.09,15.11,119600.0,11.4515,11.4591,11.4212,11.4364,119600.0
2005-11-11 10:10:00,15.11,15.14,15.08,15.12,222200.0,11.4364,11.4591,11.4137,11.4439,222200.0
2005-11-11 10:15:00,15.12,15.13,15.09,15.11,145200.0,11.4439,11.4515,11.4212,11.4364,145200.0
2005-11-11 10:20:00,15.11,15.12,15.06,15.11,68800.0,11.4364,11.4439,11.3985,11.4364,68800.0
2005-11-11 10:25:00,15.11,15.12,15.07,15.09,79800.0,11.4364,11.4439,11.4061,11.4212,79800.0
2005-11-11 10:30:00,15.09,15.1,15.08,15.1,39600.0,11.4212,11.4288,11.4137,11.4288,39600.0
2005-11-11 10:35:00,15.1,15.12,15.09,15.1,83200.0,11.4288,11.4439,11.4212,11.4288,83200.0
2005-11-11 10:40:00,15.1,15.12,15.09,15.11,62400.0,11.4288,11.4439,11.4212,11.4364,62400.0
2005-11-11 10:45:00,15.11,15.12,15.1,15.1,60000.0,11.4364,11.4439,11.4288,11.4288,60000.0
2005-11-11 10:50:00,15.1,15.1,15.09,15.09,40800.0,11.4288,11.4288,11.4212,11.4212,40800.0
2005-11-11 10:55:00,15.1,15.13,15.09,15.1,64000.0,11.4288,11.4515,11.4212,11.4288,64000.0
2005-11-11 11:00:00,15.1,15.13,15.09,15.11,201000.0,11.4288,11.4515,11.4212,11.4364,201000.0
2005-11-11 11:05:00,15.11,15.12,15.09,15.11,109600.0,11.4364,11.4439,11.4212,11.4364,109600.0
2005-11-11 11:10:00,15.11,15.13,15.09,15.09,111600.0,11.4364,11.4515,11.4212,11.4212,111600.0
2005-11-11 11:15:00,15.09,15.1,15.09,15.09,74800.0,11.4212,11.4288,11.4212,11.4212,74800.0
2005-11-11 11:20:00,15.09,15.09,15.05,15.07,73600.0,11.4212,11.4212,11.391,11.4061,73600.0
2005-11-11 11:25:00,15.06,15.08,15.06,15.06,45000.0,11.3985,11.4137,11.3985,11.3985,45000.0
2005-11-11 11:30:00,15.06,15.06,15.05,15.06,59200.0,11.3985,11.3985,11.391,11.3985,59200.0
2005-11-11 11:35:00,15.06,15.09,15.05,15.09,29000.0,11.3985,11.4212,11.391,11.4212,29000.0
2005-11-11 11:40:00,15.09,15.11,15.08,15.1,38200.0,11.4212,11.4364,11.4137,11.4288,38200.0
2005-11-11 11:45:00,15.11,15.11,15.1,15.1,30000.0,11.4364,11.4364,11.4288,11.4288,30000.0
2005-11-11 11:50:00,15.1,15.1,15.06,15.06,60600.0,11.4288,11.4288,11.3985,11.3985,60600.0
2005-11-11 11:55:00,15.06,15.1,15.05,15.1,76200.0,11.3985,11.4288,11.391,11.4288,76200.0
2005-11-11 12:00:00,15.09,15.1,15.06,15.06,92800.0,11.4212,11.4288,11.3985,11.3985,92800.0
2005-11-11 12:05:00,15.06,15.09,15.05,15.09,70200.0,11.3985,11.4212,11.391,11.4212,70200.0
2005-11-11 12:10:00,15.08,15.1,15.08,15.1,58400.0,11.4137,11.4288,11.4137,11.4288,58400.0
2005-11-11 12:15:00,15.1,15.1,15.1,15.1,34000.0,11.4288,11.4288,11.4288,11.4288,34000.0
2005-11-11 12:20:00,15.1,15.11,15.1,15.11,40800.0,11.4288,11.4364,11.4288,11.4364,40800.0
2005-11-11 12:25:00,15.1,15.11,15.1,15.1,44000.0,11.4288,11.4364,11.4288,11.4288,44000.0
2005-11-11 12:30:00,15.11,15.11,15.1,15.1,42600.0,11.4364,11.4364,11.4288,11.4288,42600.0
2005-11-11 12:35:00,15.1,15.11,15.1,15.11,49200.0,11.4288,11.4364,11.4288,11.4364,49200.0
2005-11-11 12:40:00,15.1,15.11,15.1,15.11,41600.0,11.4288,11.4364,11.4288,11.4364,41600.0
2005-11-11 12:45:00,15.11,15.11,15.1,15.1,99000.0,11.4364,11.4364,11.4288,11.4288,99000.0
2005-11-11 12:50:00,15.1,15.11,15.1,15.1,58000.0,11.4288,11.4364,11.4288,11.4288,58000.0
2005-11-11 12:55:00,15.11,15.11,15.08,15.09,83400.0,11.4364,11.4364,11.4137,11.4212,83400.0
2005-11-11 13:00:00,15.08,15.09,15.06,15.09,56400.0,11.4137,11.4212,11.3985,11.4212,56400.0
2005-11-11 13:05:00,15.09,15.09,15.08,15.08,38600.0,11.4212,11.4212,11.4137,11.4137,38600.0
2005-11-11 13:10:00,15.07,15.09,15.07,15.09,25000.0,11.4061,11.4212,11.4061,11.4212,25000.0
2005-11-11 13:15:00,15.09,15.1,15.09,15.1,37400.0,11.4212,11.4288,11.4212,11.4288,37400.0
2005-11-11 13:20:00,15.09,15.1,15.06,15.08,71600.0,11.4212,11.4288,11.3985,11.4137,71600.0
2005-11-11 13:25:00,15.08,15.1,15.06,15.06,61400.0,11.4137,11.4288,11.3985,11.3985,61400.0
2005-11-11 13:30:00,15.06,15.08,15.06,15.06,55800.0,11.3985,11.4137,11.3985,11.3985,55800.0
2005-11-11 13:35:00,15.06,15.08,15.06,15.06,31400.0,11.3985,11.4137,11.3985,11.3985,31400.0
2005-11-11 13:40:00,15.06,15.09,15.06,15.09,79400.0,11.3985,11.4212,11.3985,11.4212,79400.0
2005-11-11 13:45:00,15.09,15.09,15.06,15.06,23400.0,11.4212,11.4212,11.3985,11.3985,23400.0
2005-11-11 13:50:00,15.06,15.07,15.05,15.05,49600.0,11.3985,11.4061,11.391,11.391,49600.0
2005-11-11 13:55:00,15.05,15.07,15.05,15.05,37400.0,11.391,11.4061,11.391,11.391,37400.0
2005-11-11 14:00:00,15.05,15.06,15.05,15.06,30000.0,11.391,11.3985,11.391,11.3985,30000.0
2005-11-11 14:05:00,15.05,15.06,15.05,15.06,48600.0,11.391,11.3985,11.391,11.3985,48600.0
2005-11-11 14:10:00,15.06,15.08,15.06,15.08,77600.0,11.3985,11.4137,11.3985,11.4137,77600.0
2005-11-11 14:15:00,15.08,15.09,15.05,15.05,58200.0,11.4137,11.4212,11.391,11.391,58200.0
2005-11-11 14:20:00,15.05,15.06,15.04,15.06,46200.0,11.391,11.3985,11.3834,11.3985,46200.0
2005-11-11 14:25:00,15.06,15.07,15.06,15.07,27200.0,11.3985,11.4061,11.3985,11.4061,27200.0
2005-11-11 14:30:00,15.07,15.09,15.06,15.09,42200.0,11.4061,11.4212,11.3985,11.4212,42200.0
2005-11-11 14:35:00,15.09,15.1,15.09,15.09,68000.0,11.4212,11.4288,11.4212,11.4212,68000.0
2005-11-11 14:40:00,15.09,15.1,15.08,15.08,59600.0,11.4212,11.4288,11.4137,11.4137,59600.0
2005-11-11 14:45:00,15.08,15.09,15.08,15.09,40200.0,11.4137,11.4212,11.4137,11.4212,40200.0
2005-11-11 14:50:00,15.09,15.1,15.08,15.08,44200.0,11.4212,11.4288,11.4137,11.4137,44200.0
2005-11-11 14:55:00,15.08,15.09,15.06,15.06,52400.0,11.4137,11.4212,11.3985,11.3985,52400.0
2005-11-11 15:00:00,15.06,15.06,15.0,15.01,383800.0,11.3985,11.3985,11.3531,11.3607,383800.0
2005-11-11 15:05:00,15.01,15.06,15.01,15.05,262600.0,11.3607,11.3985,11.3607,11.391,262600.0
2005-11-11 15:10:00,15.05,15.05,15.01,15.03,137000.0,11.391,11.391,11.3607,11.3758,137000.0
2005-11-11 15:15:00,15.03,15.03,15.0,15.01,210800.0,11.3758,11.3758,11.3531,11.3607,210800.0
2005-11-11 15:20:00,15.02,15.02,15.0,15.0,35600.0,11.3682,11.3682,11.3531,11.3531,35600.0
2005-11-11 15:25:00,15.01,15.05,15.0,15.05,45000.0,11.3607,11.391,11.3531,11.391,45000.0
2005-11-11 15:30:00,15.05,15.08,15.05,15.08,61600.0,11.391,11.4137,11.391,11.4137,61600.0
2005-11-11 15:35:00,15.06,15.08,15.05,15.06,72600.0,11.3985,11.4137,11.391,11.3985,72600.0
2005-11-11 15:40:00,15.05,15.06,15.03,15.03,118600.0,11.391,11.3985,11.3758,11.3758,118600.0
2005-11-11 15:45:00,15.04,15.04,15.03,15.03,64600.0,11.3834,11.3834,11.3758,11.3758,64600.0
2005-11-11 15:50:00,15.03,15.06,15.03,15.05,161800.0,11.3758,11.3985,11.3758,11.391,161800.0
2005-11-11 15:55:00,15.05,15.08,15.05,15.08,144200.0,11.391,11.4137,11.391,11.4137,144200.0
2005-11-14 09:30:00,15.09,15.16,15.07,15.15,294800.0,11.4212,11.4742,11.4061,11.4666,294800.0
2005-11-14 09:35:00,15.15,15.18,15.13,15.17,95200.0,11.4666,11.4893,11.4515,11.4818,95200.0
2005-11-14 09:40:00,15.17,15.17,15.1,15.15,118200.0,11.4818,11.4818,11.4288,11.4666,118200.0
2005-11-14 09:45:00,15.15,15.19,15.15,15.18,63600.0,11.4666,11.4969,11.4666,11.4893,63600.0
2005-11-14 09:50:00,15.18,15.22,15.17,15.21,183000.0,11.4893,11.5196,11.4818,11.5121,183000.0
2005-11-14 09:55:00,15.21,15.25,15.19,15.24,87600.0,11.5121,11.5423,11.4969,11.5348,87600.0
2005-11-14 10:00:00,15.24,15.25,15.18,15.18,128200.0,11.5348,11.5423,11.4893,11.4893,128200.0
2005-11-14 10:05:00,15.18,15.22,15.18,15.22,52200.0,11.4893,11.5196,11.4893,11.5196,52200.0
2005-11-14 10:10:00,15.21,15.22,15.18,15.21,47600.0,11.5121,11.5196,11.4893,11.5121,47600.0
2005-11-14 10:15:00,15.21,15.22,15.2,15.21,34200.0,11.5121,11.5196,11.5045,11.5121,34200.0
2005-11-14 10:20:00,15.21,15.22,15.19,15.19,60800.0,11.5121,11.5196,11.4969,11.4969,60800.0
2005-11-14 10:25:00,15.2,15.22,15.17,15.19,94400.0,11.5045,11.5196,11.4818,11.4969,94400.0
2005-11-14 10:30:00,15.2,15.24,15.2,15.22,122200.0,11.5045,11.5348,11.5045,11.5196,122200.0
2005-11-14 10:35:00,15.22,15.22,15.18,15.19,157000.0,11.5196,11.5196,11.4893,11.4969,157000.0
2005-11-14 10:40:00,15.2,15.21,15.18,15.18,104400.0,11.5045,11.5121,11.4893,11.4893,104400.0
2005-11-14 10:45:00,15.18,15.21,15.18,15.2,61200.0,11.4893,11.5121,11.4893,11.5045,61200.0
2005-11-14 10:50:00,15.19,15.2,15.17,15.17,98800.0,11.4969,11.5045,11.4818,11.4818,98800.0
2005-11-14 10:55:00,15.2,15.21,15.2,15.2,52400.0,11.5045,11.5121,11.5045,11.5045,52400.0
2005-11-14 11:00:00,15.2,15.21,15.18,15.19,66400.0,11.5045,11.5121,11.4893,11.4969,66400.0
2005-11-14 11:05:00,15.19,15.21,15.18,15.19,70000.0,11.4969,11.5121,11.4893,11.4969,70000.0
2005-11-14 11:10:00,15.19,15.21,15.17,15.17,86400.0,11.4969,11.5121,11.4818,11.4818,86400.0
2005-11-14 11:15:00,15.17,15.22,15.17,15.21,106000.0,11.4818,11.5196,11.4818,11.5121,106000.0
2005-11-14 11:20:00,15.21,15.22,15.19,15.2,50400.0,11.5121,11.5196,11.4969,11.5045,50400.0
2005-11-14 11:25:00,15.19,15.22,15.19,15.21,35600.0,11.4969,11.5196,11.4969,11.5121,35600.0
2005-11-14 11:30:00,15.21,15.22,15.2,15.22,49400.0,11.5121,11.5196,11.5045,11.5196,49400.0
2005-11-14 11:35:00,15.22,15.22,15.2,15.21,37000.0,11.5196,11.5196,11.5045,11.5121,37000.0
2005-11-14 11:40:00,15.21,15.22,15.2,15.22,386800.0,11.5121,11.5196,11.5045,11.5196,386800.0
2005-11-14 11:45:00,15.21,15.21,15.19,15.19,18200.0,11.5121,11.5121,11.4969,11.4969,18200.0
2005-11-14 11:50:00,15.19,15.22,15.19,15.19,39000.0,11.4969,11.5196,11.4969,11.4969,39000.0
2005-11-14 11:55:00,15.2,15.2,15.19,15.2,114200.0,11.5045,11.5045,11.4969,11.5045,114200.0
2005-11-14 12:00:00,15.19,15.22,15.18,15.19,122600.0,11.4969,11.5196,11.4893,11.4969,122600.0
2005-11-14 12:05:00,15.19,15.2,15.18,15.18,83800.0,11.4969,11.5045,11.4893,11.4893,83800.0
2005-11-14 12:10:00,15.18,15.18,15.15,15.15,109000.0,11.4893,11.4893,11.4666,11.4666,109000.0
2005-11-14 12:15:00,15.15,15.15,15.11,15.12,93800.0,11.4666,11.4666,11.4364,11.4439,93800.0
2005-11-14 12:20:00,15.13,15.15,15.09,15.1,166000.0,11.4515,11.4666,11.4212,11.4288,166000.0
2005-11-14 12:25:00,15.1,15.11,15.1,15.11,62200.0,11.4288,11.4364,11.4288,11.4364,62200.0
2005-11-14 12:30:00,15.11,15.14,15.1,15.13,41400.0,11.4364,11.4591,11.4288,11.4515,41400.0
2005-11-14 12:35:00,15.13,15.14,15.13,15.13,28000.0,11.4515,11.4591,11.4515,11.4515,28000.0
2005-11-14 12:40:00,15.13,15.13,15.12,15.12,46200.0,11.4515,11.4515,11.4439,11.4439,46200.0
2005-11-14 12:45:00,15.12,15.12,15.12,15.12,32200.0,11.4439,11.4439,11.4439,11.4439,32200.0
2005-11-14 12:50:00,15.12,15.13,15.12,15.13,40600.0,11.4439,11.4515,11.4439,11.4515,40600.0
2005-11-14 12:55:00,15.13,15.13,15.1,15.12,107400.0,11.4515,11.4515,11.4288,11.4439,107400.0
2005-11-14 13:00:00,15.12,15.13,15.11,15.12,38800.0,11.4439,11.4515,11.4364,11.4439,38800.0
2005-11-14 13:05:00,15.12,15.13,15.11,15.12,53200.0,11.4439,11.4515,11.4364,11.4439,53200.0
2005-11-14 13:10:00,15.12,15.13,15.11,15.13,39200.0,11.4439,11.4515,11.4364,11.4515,39200.0
2005-11-14 13:15:00,15.13,15.13,15.13,15.13,31000.0,11.4515,11.4515,11.4515,11.4515,31000.0
2005-11-14 13:20:00,15.13,15.13,15.12,15.12,47800.0,11.4515,11.4515,11.4439,11.4439,47800.0
2005-11-14 13:25:00,15.12,15.13,15.11,15.12,49400.0,11.4439,11.4515,11.4364,11.4439,49400.0
2005-11-14 13:30:00,15.11,15.13,15.11,15.12,51400.0,11.4364,11.4515,11.4364,11.4439,51400.0
2005-11-14 13:35:00,15.11,15.12,15.11,15.12,20600.0,11.4364,11.4439,11.4364,11.4439,20600.0
2005-11-14 13:40:00,15.12,15.14,15.12,15.13,37000.0,11.4439,11.4591,11.4439,11.4515,37000.0
2005-11-14 13:45:00,15.13,15.15,15.13,15.14,65600.0,11.4515,11.4666,11.4515,11.4591,65600.0
2005-11-14 13:50:00,15.14,15.14,15.13,15.13,23000.0,11.4591,11.4591,11.4515,11.4515,23000.0
2005-11-14 13:55:00,15.13,15.17,15.13,15.15,55200.0,11.4515,11.4818,11.4515,11.4666,55200.0
2005-11-14 14:00:00,15.15,15.17,15.13,15.15,81800.0,11.4666,11.4818,11.4515,11.4666,81800.0
2005-11-14 14:05:00,15.15,15.15,15.15,15.15,96200.0,11.4666,11.4666,11.4666,11.4666,96200.0
2005-11-14 14:10:00,15.15,15.15,15.13,15.13,100800.0,11.4666,11.4666,11.4515,11.4515,100800.0
2005-11-14 14:15:00,15.13,15.13,15.13,15.13,59600.0,11.4515,11.4515,11.4515,11.4515,59600.0
2005-11-14 14:20:00,15.13,15.13,15.13,15.13,47800.0,11.4515,11.4515,11.4515,11.4515,47800.0
2005-11-14 14:25:00,15.13,15.13,15.13,15.13,23000.0,11.4515,11.4515,11.4515,11.4515,23000.0
2005-11-14 14:30:00,15.13,15.13,15.13,15.13,33400.0,11.4515,11.4515,11.4515,11.4515,33400.0
2005-11-14 14:35:00,15.13,15.14,15.13,15.13,64000.0,11.4515,11.4591,11.4515,11.4515,64000.0
2005-11-14 14:40:00,15.13,15.14,15.13,15.13,38800.0,11.4515,11.4591,11.4515,11.4515,38800.0
2005-11-14 14:45:00,15.13,15.13,15.12,15.13,49000.0,11.4515,11.4515,11.4439,11.4515,49000.0
2005-11-14 14:50:00,15.13,15.14,15.12,15.14,46400.0,11.4515,11.4591,11.4439,11.4591,46400.0
2005-11-14 14:55:00,15.13,15.14,15.13,15.13,55800.0,11.4515,11.4591,11.4515,11.4515,55800.0
2005-11-14 15:00:00,15.13,15.13,15.13,15.13,38000.0,11.4515,11.4515,11.4515,11.4515,38000.0
2005-11-14 15:05:00,15.13,15.13,15.13,15.13,54400.0,11.4515,11.4515,11.4515,11.4515,54400.0
2005-11-14 15:10:00,15.13,15.13,15.12,15.13,103200.0,11.4515,11.4515,11.4439,11.4515,103200.0
2005-11-14 15:15:00,15.13,15.14,15.13,15.13,129200.0,11.4515,11.4591,11.4515,11.4515,129200.0
2005-11-14 15:20:00,15.14,15.15,15.13,15.15,153800.0,11.4591,11.4666,11.4515,11.4666,153800.0
2005-11-14 15:25:00,15.15,15.15,15.15,15.15,85000.0,11.4666,11.4666,11.4666,11.4666,85000.0
2005-11-14 15:30:00,15.15,15.17,15.15,15.17,119800.0,11.4666,11.4818,11.4666,11.4818,119800.0
2005-11-14 15:35:00,15.17,15.18,15.16,15.18,152600.0,11.4818,11.4893,11.4742,11.4893,152600.0
2005-11-14 15:40:00,15.18,15.18,15.16,15.16,109800.0,11.4893,11.4893,11.4742,11.4742,109800.0
2005-11-14 15:45:00,15.16,15.18,15.16,15.17,160000.0,11.4742,11.4893,11.4742,11.4818,160000.0
2005-11-14 15:50:00,15.17,15.18,15.16,15.17,103400.0,11.4818,11.4893,11.4742,11.4818,103400.0
2005-11-14 15:55:00,15.17,15.18,15.15,15.15,211600.0,11.4818,11.4893,11.4666,11.4666,211600.0
2005-11-15 09:30:00,15.21,15.25,15.14,15.16,342000.0,11.5121,11.5423,11.4591,11.4742,342000.0
2005-11-15 09:35:00,15.15,15.16,15.09,15.09,109000.0,11.4666,11.4742,11.4212,11.4212,109000.0
2005-11-15 09:40:00,15.09,15.11,14.98,14.99,140200.0,11.4212,11.4364,11.338,11.3455,140200.0
2005-11-15 09:45:00,14.98,15.08,14.98,15.05,103400.0,11.338,11.4137,11.338,11.391,103400.0
2005-11-15 09:50:00,15.06,15.08,15.01,15.06,72800.0,11.3985,11.4137,11.3607,11.3985,72800.0
2005-11-15 09:55:00,15.06,15.09,15.02,15.05,51400.0,11.3985,11.4212,11.3682,11.391,51400.0
2005-11-15 10:00:00,15.05,15.1,15.01,15.09,70400.0,11.391,11.4288,11.3607,11.4212,70400.0
2005-11-15 10:05:00,15.1,15.13,15.08,15.11,48600.0,11.4288,11.4515,11.4137,11.4364,48600.0
2005-11-15 10:10:00,15.11,15.14,15.1,15.11,84000.0,11.4364,11.4591,11.4288,11.4364,84000.0
2005-11-15 10:15:00,15.11,15.12,15.06,15.12,58000.0,11.4364,11.4439,11.3985,11.4439,58000.0
2005-11-15 10:20:00,15.11,15.14,15.11,15.13,57000.0,11.4364,11.4591,11.4364,11.4515,57000.0
2005-11-15 10:25:00,15.13,15.14,15.07,15.08,40200.0,11.4515,11.4591,11.4061,11.4137,40200.0
2005-11-15 10:30:00,15.08,15.11,15.03,15.11,43200.0,11.4137,11.4364,11.3758,11.4364,43200.0
2005-11-15 10:35:00,15.11,15.12,15.1,15.11,28000.0,11.4364,11.4439,11.4288,11.4364,28000.0
2005-11-15 10:40:00,15.1,15.15,15.1,15.11,45000.0,11.4288,11.4666,11.4288,11.4364,45000.0
2005-11-15 10:45:00,15.11,15.14,15.11,15.13,30600.0,11.4364,11.4591,11.4364,11.4515,30600.0
2005-11-15 10:50:00,15.13,15.18,15.12,15.17,61000.0,11.4515,11.4893,11.4439,11.4818,61000.0
2005-11-15 10:55:00,15.17,15.17,15.15,15.17,29400.0,11.4818,11.4818,11.4666,11.4818,29400.0
2005-11-15 11:00:00,15.17,15.18,15.15,15.15,58200.0,11.4818,11.4893,11.4666,11.4666,58200.0
2005-11-15 11:05:00,15.15,15.18,15.15,15.17,39000.0,11.4666,11.4893,11.4666,11.4818,39000.0
2005-11-15 11:10:00,15.17,15.17,15.15,15.17,49600.0,11.4818,11.4818,11.4666,11.4818,49600.0
2005-11-15 11:15:00,15.17,15.18,15.15,15.17,42000.0,11.4818,11.4893,11.4666,11.4818,42000.0
2005-11-15 11:20:00,15.17,15.17,15.15,15.15,37600.0,11.4818,11.4818,11.4666,11.4666,37600.0
2005-11-15 11:25:00,15.15,15.16,15.15,15.15,62200.0,11.4666,11.4742,11.4666,11.4666,62200.0
2005-11-15 11:30:00,15.15,15.16,15.15,15.15,18000.0,11.4666,11.4742,11.4666,11.4666,18000.0
2005-11-15 11:35:00,15.16,15.16,15.15,15.15,39200.0,11.4742,11.4742,11.4666,11.4666,39200.0
2005-11-15 11:40:00,15.15,15.18,15.13,15.13,61400.0,11.4666,11.4893,11.4515,11.4515,61400.0
2005-11-15 11:45:00,15.13,15.13,15.09,15.11,94400.0,11.4515,11.4515,11.4212,11.4364,94400.0
2005-11-15 11:50:00,15.11,15.13,15.11,15.13,58800.0,11.4364,11.4515,11.4364,11.4515,58800.0
2005-11-15 11:55:00,15.13,15.15,15.12,15.13,65600.0,11.4515,11.4666,11.4439,11.4515,65600.0
2005-11-15 12:00:00,15.13,15.17,15.12,15.14,79200.0,11.4515,11.4818,11.4439,11.4591,79200.0
2005-11-15 12:05:00,15.14,15.15,15.12,15.13,50400.0,11.4591,11.4666,11.4439,11.4515,50400.0
2005-11-15 12:10:00,15.13,15.16,15.11,15.15,49400.0,11.4515,11.4742,11.4364,11.4666,49400.0
2005-11-15 12:15:00,15.15,15.24,15.15,15.23,83600.0,11.4666,11.5348,11.4666,11.5272,83600.0
2005-11-15 12:20:00,15.24,15.24,15.22,15.22,38400.0,11.5348,11.5348,11.5196,11.5196,38400.0
2005-11-15 12:25:00,15.22,15.22,15.22,15.22,21800.0,11.5196,11.5196,11.5196,11.5196,21800.0
2005-11-15 12:30:00,15.22,15.22,15.21,15.21,20200.0,11.5196,11.5196,11.5121,11.5121,20200.0
2005-11-15 12:35:00,15.21,15.24,15.21,15.24,53800.0,11.5121,11.5348,11.5121,11.5348,53800.0
2005-11-15 12:40:00,15.24,15.24,15.19,15.19,71200.0,11.5348,11.5348,11.4969,11.4969,71200.0
2005-11-15 12:45:00,15.2,15.2,15.18,15.19,81000.0,11.5045,11.5045,11.4893,11.4969,81000.0
2005-11-15 12:50:00,15.19,15.22,15.19,15.21,32800.0,11.4969,11.5196,11.4969,11.5121,32800.0
2005-11-15 12:55:00,15.22,15.24,15.21,15.22,50600.0,11.5196,11.5348,11.5121,11.5196,50600.0
2005-11-15 13:00:00,15.23,15.24,15.22,15.24,26800.0,11.5272,11.5348,11.5196,11.5348,26800.0
2005-11-15 13:05:00,15.24,15.24,15.21,15.21,26200.0,11.5348,11.5348,11.5121,11.5121,26200.0
2005-11-15 13:10:00,15.21,15.21,15.19,15.19,26400.0,11.5121,11.5121,11.4969,11.4969,26400.0
2005-11-15 13:15:00,15.19,15.21,15.18,15.19,94000.0,11.4969,11.5121,11.4893,11.4969,94000.0
2005-11-15 13:20:00,15.19,15.19,15.16,15.17,35400.0,11.4969,11.4969,11.4742,11.4818,35400.0
2005-11-15 13:25:00,15.16,15.17,15.14,15.15,22600.0,11.4742,11.4818,11.4591,11.4666,22600.0
2005-11-15 13:30:00,15.15,15.15,15.14,15.15,25800.0,11.4666,11.4666,11.4591,11.4666,25800.0
2005-11-15 13:35:00,15.15,15.15,15.13,15.13,33600.0,11.4666,11.4666,11.4515,11.4515,33600.0
2005-11-15 13:40:00,15.13,15.14,15.1,15.12,76600.0,11.4515,11.4591,11.4288,11.4439,76600.0
2005-11-15 13:45:00,15.12,15.12,15.08,15.08,50600.0,11.4439,11.4439,11.4137,11.4137,50600.0
2005-11-15 13:50:00,15.08,15.13,15.08,15.13,47000.0,11.4137,11.4515,11.4137,11.4515,47000.0
2005-11-15 13:55:00,15.12,15.12,15.08,15.11,65400.0,11.4439,11.4439,11.4137,11.4364,65400.0
2005-11-15 14:00:00,15.11,15.15,15.09,15.12,83800.0,11.4364,11.4666,11.4212,11.4439,83800.0
2005-11-15 14:05:00,15.13,15.15,15.1,15.11,81200.0,11.4515,11.4666,11.4288,11.4364,81200.0
2005-11-15 14:10:00,15.11,15.13,15.06,15.07,78400.0,11.4364,11.4515,11.3985,11.4061,78400.0
2005-11-15 14:15:00,15.07,15.12,15.06,15.11,88000.0,11.4061,11.4439,11.3985,11.4364,88000.0
2005-11-15 14:20:00,15.12,15.15,15.11,15.12,73600.0,11.4439,11.4666,11.4364,11.4439,73600.0
2005-11-15 14:25:00,15.12,15.13,15.11,15.13,69600.0,11.4439,11.4515,11.4364,11.4515,69600.0
2005-11-15 14:30:00,15.13,15.13,15.11,15.12,36800.0,11.4515,11.4515,11.4364,11.4439,36800.0
2005-11-15 14:35:00,15.12,15.13,15.12,15.12,34000.0,11.4439,11.4515,11.4439,11.4439,34000.0
2005-11-15 14:40:00,15.13,15.13,15.11,15.12,53200.0,11.4515,11.4515,11.4364,11.4439,53200.0
2005-11-15 14:45:00,15.13,15.13,15.12,15.13,49800.0,11.4515,11.4515,11.4439,11.4515,49800.0
2005-11-15 14:50:00,15.13,15.13,15.07,15.1,118800.0,11.4515,11.4515,11.4061,11.4288,118800.0
2005-11-15 14:55:00,15.1,15.1,15.05,15.06,72000.0,11.4288,11.4288,11.391,11.3985,72000.0
2005-11-15 15:00:00,15.06,15.09,15.05,15.09,118800.0,11.3985,11.4212,11.391,11.4212,118800.0
2005-11-15 15:05:00,15.09,15.1,15.07,15.1,63200.0,11.4212,11.4288,11.4061,11.4288,63200.0
2005-11-15 15:10:00,15.1,15.11,15.1,15.1,49800.0,11.4288,11.4364,11.4288,11.4288,49800.0
2005-11-15 15:15:00,15.11,15.12,15.1,15.11,83000.0,11.4364,11.4439,11.4288,11.4364,83000.0
2005-11-15 15:20:00,15.11,15.12,15.1,15.12,123800.0,11.4364,11.4439,11.4288,11.4439,123800.0
2005-11-15 15:25:00,15.12,15.13,15.11,15.11,96200.0,11.4439,11.4515,11.4364,11.4364,96200.0
2005-11-15 15:30:00,15.11,15.13,15.11,15.12,135800.0,11.4364,11.4515,11.4364,11.4439,135800.0
2005-11-15 15:35:00,15.12,15.13,15.11,15.12,71200.0,11.4439,11.4515,11.4364,11.4439,71200.0
2005-11-15 15:40:00,15.12,15.13,15.11,15.13,115200.0,11.4439,11.4515,11.4364,11.4515,115200.0
2005-11-15 15:45:00,15.13,15.13,15.12,15.13,97000.0,11.4515,11.4515,11.4439,11.4515,97000.0
2005-11-15 15:50:00,15.13,15.13,15.1,15.11,170800.0,11.4515,11.4515,11.4288,11.4364,170800.0
2005-11-15 15:55:00,15.11,15.14,15.1,15.13,241600.0,11.4364,11.4591,11.4288,11.4515,241600.0
2005-11-16 09:30:00,15.24,15.24,15.14,15.2,223800.0,11.5348,11.5348,11.4591,11.5045,223800.0
2005-11-16 09:35:00,15.2,15.21,15.18,15.21,73800.0,11.5045,11.5121,11.4893,11.5121,73800.0
2005-11-16 09:40:00,15.2,15.24,15.2,15.22,34000.0,11.5045,11.5348,11.5045,11.5196,34000.0
2005-11-16 09:45:00,15.21,15.25,15.21,15.23,114000.0,11.5121,11.5423,11.5121,11.5272,114000.0
2005-11-16 09:50:00,15.24,15.24,15.2,15.21,68000.0,11.5348,11.5348,11.5045,11.5121,68000.0
2005-11-16 09:55:00,15.21,15.22,15.2,15.22,35800.0,11.5121,11.5196,11.5045,11.5196,35800.0
2005-11-16 10:00:00,15.22,15.25,15.2,15.2,83600.0,11.5196,11.5423,11.5045,11.5045,83600.0
2005-11-16 10:05:00,15.2,15.22,15.09,15.15,237600.0,11.5045,11.5196,11.4212,11.4666,237600.0
2005-11-16 10:10:00,15.15,15.17,15.13,15.15,84600.0,11.4666,11.4818,11.4515,11.4666,84600.0
2005-11-16 10:15:00,15.15,15.23,15.15,15.22,75000.0,11.4666,11.5272,11.4666,11.5196,75000.0
2005-11-16 10:20:00,15.22,15.25,15.21,15.22,34400.0,11.5196,11.5423,11.5121,11.5196,34400.0
2005-11-16 10:25:00,15.22,15.22,15.22,15.22,22000.0,11.5196,11.5196,11.5196,11.5196,22000.0
2005-11-16 10:30:00,15.22,15.26,15.22,15.24,128800.0,11.5196,11.5499,11.5196,11.5348,128800.0
2005-11-16 10:35:00,15.24,15.24,15.18,15.22,39400.0,11.5348,11.5348,11.4893,11.5196,39400.0
2005-11-16 10:40:00,15.22,15.23,15.2,15.2,52200.0,11.5196,11.5272,11.5045,11.5045,52200.0
2005-11-16 10:45:00,15.21,15.22,15.2,15.22,28200.0,11.5121,11.5196,11.5045,11.5196,28200.0
2005-11-16 10:50:00,15.22,15.24,15.22,15.22,57800.0,11.5196,11.5348,11.5196,11.5196,57800.0
2005-11-16 10:55:00,15.22,15.24,15.22,15.24,35400.0,11.5196,11.5348,11.5196,11.5348,35400.0
2005-11-16 11:00:00,15.24,15.26,15.24,15.24,74600.0,11.5348,11.5499,11.5348,11.5348,74600.0
2005-11-16 11:05:00,15.24,15.24,15.17,15.18,83200.0,11.5348,11.5348,11.4818,11.4893,83200.0
2005-11-16 11:10:00,15.18,15.2,15.18,15.2,48200.0,11.4893,11.5045,11.4893,11.5045,48200.0
2005-11-16 11:15:00,15.2,15.24,15.2,15.22,43400.0,11.5045,11.5348,11.5045,11.5196,43400.0
2005-11-16 11:20:00,15.23,15.23,15.22,15.22,32800.0,11.5272,11.5272,11.5196,11.5196,32800.0
2005-11-16 11:25:00,15.22,15.25,15.2,15.24,92000.0,11.5196,11.5423,11.5045,11.5348,92000.0
2005-11-16 11:30:00,15.24,15.24,15.22,15.22,24400.0,11.5348,11.5348,11.5196,11.5196,24400.0
2005-11-16 11:35:00,15.22,15.24,15.21,15.23,27000.0,11.5196,11.5348,11.5121,11.5272,27000.0
2005-11-16 11:40:00,15.22,15.24,15.21,15.23,110200.0,11.5196,11.5348,11.5121,11.5272,110200.0
2005-11-16 11:45:00,15.22,15.26,15.22,15.24,81200.0,11.5196,11.5499,11.5196,11.5348,81200.0
2005-11-16 11:50:00,15.24,15.28,15.22,15.28,170000.0,11.5348,11.565,11.5196,11.565,170000.0
2005-11-16 11:55:00,15.27,15.28,15.21,15.22,53800.0,11.5575,11.565,11.5121,11.5196,53800.0
2005-11-16 12:00:00,15.22,15.22,15.2,15.22,22400.0,11.5196,11.5196,11.5045,11.5196,22400.0
2005-11-16 12:05:00,15.22,15.22,15.21,15.22,33400.0,11.5196,11.5196,11.5121,11.5196,33400.0
2005-11-16 12:10:00,15.23,15.25,15.22,15.24,58600.0,11.5272,11.5423,11.5196,11.5348,58600.0
2005-11-16 12:15:00,15.24,15.25,15.24,15.24,44800.0,11.5348,11.5423,11.5348,11.5348,44800.0
2005-11-16 12:20:00,15.24,15.28,15.24,15.28,76600.0,11.5348,11.565,11.5348,11.565,76600.0
2005-11-16 12:25:00,15.28,15.29,15.27,15.27,67800.0,11.565,11.5726,11.5575,11.5575,67800.0
2005-11-16 12:30:00,15.27,15.27,15.24,15.24,20600.0,11.5575,11.5575,11.5348,11.5348,20600.0
2005-11-16 12:35:00,15.24,15.25,15.24,15.24,45200.0,11.5348,11.5423,11.5348,11.5348,45200.0
2005-11-16 12:40:00,15.24,15.24,15.22,15.22,63800.0,11.5348,11.5348,11.5196,11.5196,63800.0
2005-11-16 12:45:00,15.22,15.22,15.19,15.19,70000.0,11.5196,11.5196,11.4969,11.4969,70000.0
2005-11-16 12:50:00,15.19,15.19,15.18,15.18,43400.0,11.4969,11.4969,11.4893,11.4893,43400.0
2005-11-16 12:55:00,15.19,15.19,15.16,15.19,90800.0,11.4969,11.4969,11.4742,11.4969,90800.0
2005-11-16 13:00:00,15.18,15.18,15.15,15.15,116600.0,11.4893,11.4893,11.4666,11.4666,116600.0
2005-11-16 13:05:00,15.16,15.17,15.15,15.15,35000.0,11.4742,11.4818,11.4666,11.4666,35000.0
2005-11-16 13:10:00,15.15,15.16,15.15,15.16,17600.0,11.4666,11.4742,11.4666,11.4742,17600.0
2005-11-16 13:15:00,15.16,15.16,15.15,15.16,22400.0,11.4742,11.4742,11.4666,11.4742,22400.0
2005-11-16 13:20:00,15.15,15.17,15.15,15.15,31400.0,11.4666,11.4818,11.4666,11.4666,31400.0
2005-11-16 13:25:00,15.15,15.2,15.15,15.2,41200.0,11.4666,11.5045,11.4666,11.5045,41200.0
2005-11-16 13:30:00,15.2,15.22,15.19,15.21,23800.0,11.5045,11.5196,11.4969,11.5121,23800.0
2005-11-16 13:35:00,15.22,15.23,15.21,15.22,51400.0,11.5196,11.5272,11.5121,11.5196,51400.0
2005-11-16 13:40:00,15.22,15.22,15.21,15.21,61200.0,11.5196,11.5196,11.5121,11.5121,61200.0
2005-11-16 13:45:00,15.21,15.23,15.21,15.22,33400.0,11.5121,11.5272,11.5121,11.5196,33400.0
2005-11-16 13:50:00,15.21,15.24,15.21,15.24,50400.0,11.5121,11.5348,11.5121,11.5348,50400.0
2005-11-16 13:55:00,15.24,15.24,15.23,15.24,50000.0,11.5348,11.5348,11.5272,11.5348,50000.0
2005-11-16 14:00:00,15.24,15.26,15.24,15.24,57200.0,11.5348,11.5499,11.5348,11.5348,57200.0
2005-11-16 14:05:00,15.24,15.24,15.22,15.23,46600.0,11.5348,11.5348,11.5196,11.5272,46600.0
2005-11-16 14:10:00,15.22,15.27,15.22,15.23,70400.0,11.5196,11.5575,11.5196,11.5272,70400.0
2005-11-16 14:15:00,15.24,15.24,15.21,15.22,60000.0,11.5348,11.5348,11.5121,11.5196,60000.0
2005-11-16 14:20:00,15.21,15.24,15.2,15.23,57800.0,11.5121,11.5348,11.5045,11.5272,57800.0
2005-11-16 14:25:00,15.22,15.26,15.22,15.24,50400.0,11.5196,11.5499,11.5196,11.5348,50400.0
2005-11-16 14:30:00,15.24,15.25,15.23,15.23,48200.0,11.5348,11.5423,11.5272,11.5272,48200.0
2005-11-16 14:35:00,15.23,15.24,15.21,15.22,90400.0,11.5272,11.5348,11.5121,11.5196,90400.0
2005-11-16 14:40:00,15.22,15.26,15.22,15.25,75800.0,11.5196,11.5499,11.5196,11.5423,75800.0
2005-11-16 14:45:00,15.26,15.27,15.24,15.27,53000.0,11.5499,11.5575,11.5348,11.5575,53000.0
2005-11-16 14:50:00,15.26,15.27,15.24,15.24,35800.0,11.5499,11.5575,11.5348,11.5348,35800.0
2005-11-16 14:55:00,15.24,15.28,15.24,15.26,71000.0,11.5348,11.565,11.5348,11.5499,71000.0
2005-11-16 15:00:00,15.26,15.27,15.21,15.21,137800.0,11.5499,11.5575,11.5121,11.5121,137800.0
2005-11-16 15:05:00,15.21,15.22,15.2,15.21,68600.0,11.5121,11.5196,11.5045,11.5121,68600.0
2005-11-16 15:10:00,15.21,15.21,15.19,15.2,58200.0,11.5121,11.5121,11.4969,11.5045,58200.0
2005-11-16 15:15:00,15.2,15.24,15.19,15.22,85000.0,11.5045,11.5348,11.4969,11.5196,85000.0
2005-11-16 15:20:00,15.22,15.22,15.21,15.21,49000.0,11.5196,11.5196,11.5121,11.5121,49000.0
2005-11-16 15:25:00,15.21,15.22,15.19,15.21,50200.0,11.5121,11.5196,11.4969,11.5121,50200.0
2005-11-16 15:30:00,15.21,15.23,15.2,15.21,53000.0,11.5121,11.5272,11.5045,11.5121,53000.0
2005-11-16 15:35:00,15.21,15.22,15.2,15.21,34000.0,11.5121,11.5196,11.5045,11.5121,34000.0
2005-11-16 15:40:00,15.21,15.22,15.21,15.22,83800.0,11.5121,11.5196,11.5121,11.5196,83800.0
2005-11-16 15:45:00,15.22,15.24,15.21,15.24,130200.0,11.5196,11.5348,11.5121,11.5348,130200.0
2005-11-16 15:50:00,15.24,15.24,15.18,15.21,200600.0,11.5348,11.5348,11.4893,11.5121,200600.0
2005-11-16 15:55:00,15.21,15.27,15.2,15.26,517200.0,11.5121,11.5575,11.5045,11.5499,517200.0
2005-11-17 09:30:00,15.38,15.45,15.38,15.4,422400.0,11.6407,11.6937,11.6407,11.6559,422400.0
2005-11-17 09:35:00,15.41,15.43,15.4,15.41,79600.0,11.6634,11.6786,11.6559,11.6634,79600.0
2005-11-17 09:40:00,15.4,15.4,15.37,15.38,143400.0,11.6559,11.6559,11.6332,11.6407,143400.0
2005-11-17 09:45:00,15.37,15.4,15.37,15.4,150000.0,11.6332,11.6559,11.6332,11.6559,150000.0
2005-11-17 09:50:00,15.4,15.4,15.26,15.32,112000.0,11.6559,11.6559,11.5499,11.5953,112000.0
2005-11-17 09:55:00,15.31,15.34,15.3,15.33,131400.0,11.5877,11.6104,11.5802,11.6029,131400.0
2005-11-17 10:00:00,15.32,15.35,15.3,15.33,160400.0,11.5953,11.618,11.5802,11.6029,160400.0
2005-11-17 10:05:00,15.31,15.34,15.31,15.34,102000.0,11.5877,11.6104,11.5877,11.6104,102000.0
2005-11-17 10:10:00,15.34,15.35,15.28,15.33,134600.0,11.6104,11.618,11.565,11.6029,134600.0
2005-11-17 10:15:00,15.33,15.38,15.31,15.37,165200.0,11.6029,11.6407,11.5877,11.6332,165200.0
2005-11-17 10:20:00,15.37,15.41,15.35,15.4,149600.0,11.6332,11.6634,11.618,11.6559,149600.0
2005-11-17 10:25:00,15.4,15.42,15.39,15.41,128600.0,11.6559,11.671,11.6483,11.6634,128600.0
2005-11-17 10:30:00,15.4,15.43,15.38,15.39,99800.0,11.6559,11.6786,11.6407,11.6483,99800.0
2005-11-17 10:35:00,15.39,15.39,15.35,15.38,114800.0,11.6483,11.6483,11.618,11.6407,114800.0
2005-11-17 10:40:00,15.38,15.42,15.33,15.42,101800.0,11.6407,11.671,11.6029,11.671,101800.0
2005-11-17 10:45:00,15.42,15.42,15.33,15.33,84600.0,11.671,11.671,11.6029,11.6029,84600.0
2005-11-17 10:50:00,15.33,15.4,15.33,15.37,139600.0,11.6029,11.6559,11.6029,11.6332,139600.0
2005-11-17 10:55:00,15.37,15.37,15.35,15.36,50200.0,11.6332,11.6332,11.618,11.6256,50200.0
2005-11-17 11:00:00,15.36,15.38,15.33,15.34,95600.0,11.6256,11.6407,11.6029,11.6104,95600.0
2005-11-17 11:05:00,15.33,15.34,15.3,15.31,219800.0,11.6029,11.6104,11.5802,11.5877,219800.0
2005-11-17 11:10:00,15.31,15.36,15.31,15.34,79000.0,11.5877,11.6256,11.5877,11.6104,79000.0
2005-11-17 11:15:00,15.34,15.38,15.34,15.36,65200.0,11.6104,11.6407,11.6104,11.6256,65200.0
2005-11-17 11:20:00,15.36,15.36,15.33,15.34,43600.0,11.6256,11.6256,11.6029,11.6104,43600.0
2005-11-17 11:25:00,15.34,15.38,15.34,15.36,50000.0,11.6104,11.6407,11.6104,11.6256,50000.0
2005-11-17 11:30:00,15.35,15.35,15.34,15.34,29800.0,11.618,11.618,11.6104,11.6104,29800.0
2005-11-17 11:35:00,15.34,15.36,15.3,15.33,172800.0,11.6104,11.6256,11.5802,11.6029,172800.0
2005-11-17 11:40:00,15.33,15.35,15.3,15.35,77800.0,11.6029,11.618,11.5802,11.618,77800.0
2005-11-17 11:45:00,15.35,15.39,15.34,15.38,67400.0,11.618,11.6483,11.6104,11.6407,67400.0
2005-11-17 11:50:00,15.38,15.4,15.36,15.37,62600.0,11.6407,11.6559,11.6256,11.6332,62600.0
2005-11-17 11:55:00,15.36,15.37,15.35,15.35,28400.0,11.6256,11.6332,11.618,11.618,28400.0
2005-11-17 12:00:00,15.35,15.37,15.33,15.36,79400.0,11.618,11.6332,11.6029,11.6256,79400.0
2005-11-17 12:05:00,15.35,15.38,15.33,15.36,62800.0,11.618,11.6407,11.6029,11.6256,62800.0
2005-11-17 12:10:00,15.36,15.38,15.35,15.37,57000.0,11.6256,11.6407,11.618,11.6332,57000.0
2005-11-17 12:15:00,15.37,15.37,15.34,15.34,78800.0,11.6332,11.6332,11.6104,11.6104,78800.0
2005-11-17 12:20:00,15.35,15.37,15.34,15.37,81200.0,11.618,11.6332,11.6104,11.6332,81200.0
2005-11-17 12:25:00,15.37,15.38,15.34,15.36,75200.0,11.6332,11.6407,11.6104,11.6256,75200.0
2005-11-17 12:30:00,15.36,15.37,15.33,15.33,99400.0,11.6256,11.6332,11.6029,11.6029,99400.0
2005-11-17 12:35:00,15.34,15.34,15.33,15.33,65800.0,11.6104,11.6104,11.6029,11.6029,65800.0
2005-11-17 12:40:00,15.34,15.35,15.33,15.34,50400.0,11.6104,11.618,11.6029,11.6104,50400.0
2005-11-17 12:45:00,15.34,15.34,15.33,15.33,53800.0,11.6104,11.6104,11.6029,11.6029,53800.0
2005-11-17 12:50:00,15.33,15.36,15.33,15.34,92200.0,11.6029,11.6256,11.6029,11.6104,92200.0
2005-11-17 12:55:00,15.34,15.34,15.33,15.33,23800.0,11.6104,11.6104,11.6029,11.6029,23800.0
2005-11-17 13:00:00,15.33,15.34,15.33,15.34,53400.0,11.6029,11.6104,11.6029,11.6104,53400.0
2005-11-17 13:05:00,15.34,15.34,15.33,15.34,43800.0,11.6104,11.6104,11.6029,11.6104,43800.0
2005-11-17 13:10:00,15.33,15.34,15.33,15.33,55600.0,11.6029,11.6104,11.6029,11.6029,55600.0
2005-11-17 13:15:00,15.33,15.34,15.31,15.34,113000.0,11.6029,11.6104,11.5877,11.6104,113000.0
2005-11-17 13:20:00,15.34,15.35,15.33,15.34,67800.0,11.6104,11.618,11.6029,11.6104,67800.0
2005-11-17 13:25:00,15.34,15.34,15.31,15.31,22800.0,11.6104,11.6104,11.5877,11.5877,22800.0
2005-11-17 13:30:00,15.32,15.33,15.31,15.32,48000.0,11.5953,11.6029,11.5877,11.5953,48000.0
2005-11-17 13:35:00,15.33,15.33,15.31,15.33,85400.0,11.6029,11.6029,11.5877,11.6029,85400.0
2005-11-17 13:40:00,15.33,15.33,15.31,15.31,39200.0,11.6029,11.6029,11.5877,11.5877,39200.0
2005-11-17 13:45:00,15.32,15.32,15.31,15.31,40600.0,11.5953,11.5953,11.5877,11.5877,40600.0
2005-11-17 13:50:00,15.31,15.32,15.31,15.31,38400.0,11.5877,11.5953,11.5877,11.5877,38400.0
2005-11-17 13:55:00,15.31,15.35,15.31,15.34,150000.0,11.5877,11.618,11.5877,11.6104,150000.0
2005-11-17 14:00:00,15.33,15.34,15.32,15.34,114600.0,11.6029,11.6104,11.5953,11.6104,114600.0
2005-11-17 14:05:00,15.33,15.35,15.33,15.35,139800.0,11.6029,11.618,11.6029,11.618,139800.0
2005-11-17 14:10:00,15.35,15.36,15.34,15.34,214800.0,11.618,11.6256,11.6104,11.6104,214800.0
2005-11-17 14:15:00,15.34,15.36,15.34,15.35,119200.0,11.6104,11.6256,11.6104,11.618,119200.0
2005-11-17 14:20:00,15.35,15.37,15.34,15.36,155200.0,11.618,11.6332,11.6104,11.6256,155200.0
2005-11-17 14:25:00,15.35,15.36,15.35,15.35,76000.0,11.618,11.6256,11.618,11.618,76000.0
2005-11-17 14:30:00,15.35,15.35,15.33,15.34,137000.0,11.618,11.618,11.6029,11.6104,137000.0
2005-11-17 14:35:00,15.34,15.36,15.33,15.33,88800.0,11.6104,11.6256,11.6029,11.6029,88800.0
2005-11-17 14:40:00,15.33,15.34,15.31,15.33,131400.0,11.6029,11.6104,11.5877,11.6029,131400.0
2005-11-17 14:45:00,15.33,15.33,15.32,15.33,48800.0,11.6029,11.6029,11.5953,11.6029,48800.0
2005-11-17 14:50:00,15.33,15.33,15.32,15.32,37000.0,11.6029,11.6029,11.5953,11.5953,37000.0
2005-11-17 14:55:00,15.32,15.37,15.32,15.35,214200.0,11.5953,11.6332,11.5953,11.618,214200.0
2005-11-17 15:00:00,15.35,15.38,15.35,15.38,144400.0,11.618,11.6407,11.618,11.6407,144400.0
2005-11-17 15:05:00,15.38,15.38,15.36,15.37,82000.0,11.6407,11.6407,11.6256,11.6332,82000.0
2005-11-17 15:10:00,15.37,15.43,15.37,15.42,263000.0,11.6332,11.6786,11.6332,11.671,263000.0
2005-11-17 15:15:00,15.42,15.47,15.37,15.4,211200.0,11.671,11.7088,11.6332,11.6559,211200.0
2005-11-17 15:20:00,15.4,15.47,15.4,15.47,192600.0,11.6559,11.7088,11.6559,11.7088,192600.0
2005-11-17 15:25:00,15.46,15.49,15.44,15.45,222400.0,11.7013,11.724,11.6861,11.6937,222400.0
2005-11-17 15:30:00,15.45,15.47,15.43,15.44,308200.0,11.6937,11.7088,11.6786,11.6861,308200.0
2005-11-17 15:35:00,15.45,15.48,15.44,15.47,236800.0,11.6937,11.7164,11.6861,11.7088,236800.0
2005-11-17 15:40:00,15.48,15.51,15.47,15.5,413400.0,11.7164,11.7391,11.7088,11.7315,413400.0
2005-11-17 15:45:00,15.5,15.55,15.49,15.52,441800.0,11.7315,11.7694,11.724,11.7467,441800.0
2005-11-17 15:50:00,15.52,15.55,15.5,15.51,639000.0,11.7467,11.7694,11.7315,11.7391,639000.0
2005-11-17 15:55:00,15.51,15.63,15.51,15.63,757000.0,11.7391,11.8299,11.7391,11.8299,757000.0
2005-11-18 09:30:00,15.74,15.81,15.6,15.62,4581200.0,11.9132,11.9662,11.8072,11.8224,4581200.0
2005-11-18 09:35:00,15.62,15.63,15.51,15.54,677600.0,11.8224,11.8299,11.7391,11.7618,677600.0
2005-11-18 09:40:00,15.54,15.66,15.53,15.58,361200.0,11.7618,11.8526,11.7543,11.7921,361200.0
2005-11-18 09:45:00,15.58,15.59,15.54,15.55,639200.0,11.7921,11.7997,11.7618,11.7694,639200.0
2005-11-18 09:50:00,15.55,15.55,15.48,15.53,455600.0,11.7694,11.7694,11.7164,11.7543,455600.0
2005-11-18 09:55:00,15.52,15.55,15.51,15.53,224200.0,11.7467,11.7694,11.7391,11.7543,224200.0
2005-11-18 10:00:00,15.53,15.53,15.51,15.51,317600.0,11.7543,11.7543,11.7391,11.7391,317600.0
2005-11-18 10:05:00,15.51,15.58,15.5,15.52,277200.0,11.7391,11.7921,11.7315,11.7467,277200.0
2005-11-18 10:10:00,15.53,15.53,15.47,15.5,269200.0,11.7543,11.7543,11.7088,11.7315,269200.0
2005-11-18 10:15:00,15.5,15.51,15.47,15.49,175400.0,11.7315,11.7391,11.7088,11.724,175400.0
2005-11-18 10:20:00,15.49,15.5,15.45,15.47,162400.0,11.724,11.7315,11.6937,11.7088,162400.0
2005-11-18 10:25:00,15.47,15.53,15.46,15.49,289400.0,11.7088,11.7543,11.7013,11.724,289400.0
2005-11-18 10:30:00,15.49,15.53,15.47,15.52,114000.0,11.724,11.7543,11.7088,11.7467,114000.0
2005-11-18 10:35:00,15.52,15.53,15.47,15.47,147800.0,11.7467,11.7543,11.7088,11.7088,147800.0
2005-11-18 10:40:00,15.47,15.49,15.47,15.47,102400.0,11.7088,11.724,11.7088,11.7088,102400.0
2005-11-18 10:45:00,15.47,15.49,15.44,15.46,160600.0,11.7088,11.724,11.6861,11.7013,160600.0
2005-11-18 10:50:00,15.46,15.49,15.46,15.48,145400.0,11.7013,11.724,11.7013,11.7164,145400.0
2005-11-18 10:55:00,15.47,15.48,15.46,15.47,69400.0,11.7088,11.7164,11.7013,11.7088,69400.0
2005-11-18 11:00:00,15.47,15.47,15.46,15.46,92000.0,11.7088,11.7088,11.7013,11.7013,92000.0
2005-11-18 11:05:00,15.46,15.51,15.46,15.47,217000.0,11.7013,11.7391,11.7013,11.7088,217000.0
2005-11-18 11:10:00,15.47,15.49,15.47,15.47,145600.0,11.7088,11.724,11.7088,11.7088,145600.0
2005-11-18 11:15:00,15.47,15.51,15.47,15.51,174000.0,11.7088,11.7391,11.7088,11.7391,174000.0
2005-11-18 11:20:00,15.51,15.51,15.49,15.49,60600.0,11.7391,11.7391,11.724,11.724,60600.0
2005-11-18 11:25:00,15.49,15.49,15.44,15.45,169200.0,11.724,11.724,11.6861,11.6937,169200.0
2005-11-18 11:30:00,15.45,15.47,15.44,15.44,176600.0,11.6937,11.7088,11.6861,11.6861,176600.0
2005-11-18 11:35:00,15.44,15.49,15.42,15.46,158000.0,11.6861,11.724,11.671,11.7013,158000.0
2005-11-18 11:40:00,15.46,15.5,15.46,15.47,88400.0,11.7013,11.7315,11.7013,11.7088,88400.0
2005-11-18 11:45:00,15.47,15.47,15.46,15.47,63800.0,11.7088,11.7088,11.7013,11.7088,63800.0
2005-11-18 11:50:00,15.47,15.47,15.4,15.42,97000.0,11.7088,11.7088,11.6559,11.671,97000.0
2005-11-18 11:55:00,15.42,15.45,15.4,15.4,87200.0,11.671,11.6937,11.6559,11.6559,87200.0
2005-11-18 12:00:00,15.4,15.43,15.4,15.41,120800.0,11.6559,11.6786,11.6559,11.6634,120800.0
2005-11-18 12:05:00,15.41,15.43,15.38,15.38,74200.0,11.6634,11.6786,11.6407,11.6407,74200.0
2005-11-18 12:10:00,15.38,15.43,15.38,15.43,72400.0,11.6407,11.6786,11.6407,11.6786,72400.0
2005-11-18 12:15:00,15.42,15.45,15.42,15.45,92600.0,11.671,11.6937,11.671,11.6937,92600.0
2005-11-18 12:20:00,15.45,15.45,15.43,15.43,224200.0,11.6937,11.6937,11.6786,11.6786,224200.0
2005-11-18 12:25:00,15.44,15.45,15.43,15.43,48000.0,11.6861,11.6937,11.6786,11.6786,48000.0
2005-11-18 12:30:00,15.43,15.45,15.42,15.43,76200.0,11.6786,11.6937,11.671,11.6786,76200.0
2005-11-18 12:35:00,15.43,15.44,15.38,15.4,86400.0,11.6786,11.6861,11.6407,11.6559,86400.0
2005-11-18 12:40:00,15.4,15.41,15.38,15.4,44400.0,11.6559,11.6634,11.6407,11.6559,44400.0
2005-11-18 12:45:00,15.4,15.4,15.39,15.4,70800.0,11.6559,11.6559,11.6483,11.6559,70800.0
2005-11-18 12:50:00,15.4,15.4,15.4,15.4,25600.0,11.6559,11.6559,11.6559,11.6559,25600.0
2005-11-18 12:55:00,15.4,15.43,15.4,15.43,61400.0,11.6559,11.6786,11.6559,11.6786,61400.0
2005-11-18 13:00:00,15.43,15.44,15.42,15.42,51400.0,11.6786,11.6861,11.671,11.671,51400.0
2005-11-18 13:05:00,15.42,15.43,15.4,15.42,51800.0,11.671,11.6786,11.6559,11.671,51800.0
2005-11-18 13:10:00,15.41,15.44,15.4,15.44,59000.0,11.6634,11.6861,11.6559,11.6861,59000.0
2005-11-18 13:15:00,15.44,15.45,15.44,15.45,53600.0,11.6861,11.6937,11.6861,11.6937,53600.0
2005-11-18 13:20:00,15.45,15.45,15.44,15.44,36200.0,11.6937,11.6937,11.6861,11.6861,36200.0
2005-11-18 13:25:00,15.44,15.45,15.43,15.44,54400.0,11.6861,11.6937,11.6786,11.6861,54400.0
2005-11-18 13:30:00,15.43,15.45,15.43,15.44,45600.0,11.6786,11.6937,11.6786,11.6861,45600.0
2005-11-18 13:35:00,15.43,15.49,15.43,15.49,138000.0,11.6786,11.724,11.6786,11.724,138000.0
2005-11-18 13:40:00,15.49,15.5,15.48,15.49,144400.0,11.724,11.7315,11.7164,11.724,144400.0
2005-11-18 13:45:00,15.49,15.5,15.47,15.48,41400.0,11.724,11.7315,11.7088,11.7164,41400.0
2005-11-18 13:50:00,15.47,15.51,15.47,15.51,57600.0,11.7088,11.7391,11.7088,11.7391,57600.0
2005-11-18 13:55:00,15.5,15.51,15.49,15.49,72200.0,11.7315,11.7391,11.724,11.724,72200.0
2005-11-18 14:00:00,15.49,15.5,15.47,15.5,96400.0,11.724,11.7315,11.7088,11.7315,96400.0
2005-11-18 14:05:00,15.5,15.5,15.47,15.49,110800.0,11.7315,11.7315,11.7088,11.724,110800.0
2005-11-18 14:10:00,15.49,15.51,15.48,15.51,97800.0,11.724,11.7391,11.7164,11.7391,97800.0
2005-11-18 14:15:00,15.51,15.53,15.5,15.5,110800.0,11.7391,11.7543,11.7315,11.7315,110800.0
2005-11-18 14:20:00,15.5,15.51,15.48,15.48,109200.0,11.7315,11.7391,11.7164,11.7164,109200.0
2005-11-18 14:25:00,15.48,15.49,15.46,15.47,88600.0,11.7164,11.724,11.7013,11.7088,88600.0
2005-11-18 14:30:00,15.47,15.49,15.47,15.47,76200.0,11.7088,11.724,11.7088,11.7088,76200.0
2005-11-18 14:35:00,15.47,15.47,15.45,15.45,52000.0,11.7088,11.7088,11.6937,11.6937,52000.0
2005-11-18 14:40:00,15.45,15.47,15.45,15.47,65400.0,11.6937,11.7088,11.6937,11.7088,65400.0
2005-11-18 14:45:00,15.47,15.47,15.42,15.43,98800.0,11.7088,11.7088,11.671,11.6786,98800.0
2005-11-18 14:50:00,15.42,15.47,15.41,15.46,130200.0,11.671,11.7088,11.6634,11.7013,130200.0
2005-11-18 14:55:00,15.46,15.46,15.43,15.44,89200.0,11.7013,11.7013,11.6786,11.6861,89200.0
2005-11-18 15:00:00,15.44,15.45,15.43,15.44,110800.0,11.6861,11.6937,11.6786,11.6861,110800.0
2005-11-18 15:05:00,15.44,15.45,15.43,15.45,80200.0,11.6861,11.6937,11.6786,11.6937,80200.0
2005-11-18 15:10:00,15.45,15.46,15.44,15.45,64000.0,11.6937,11.7013,11.6861,11.6937,64000.0
2005-11-18 15:15:00,15.45,15.46,15.45,15.45,73400.0,11.6937,11.7013,11.6937,11.6937,73400.0
2005-11-18 15:20:00,15.46,15.46,15.45,15.45,74600.0,11.7013,11.7013,11.6937,11.6937,74600.0
2005-11-18 15:25:00,15.45,15.46,15.44,15.46,95000.0,11.6937,11.7013,11.6861,11.7013,95000.0
2005-11-18 15:30:00,15.46,15.47,15.45,15.47,72600.0,11.7013,11.7088,11.6937,11.7088,72600.0
2005-11-18 15:35:00,15.47,15.47,15.45,15.45,77400.0,11.7088,11.7088,11.6937,11.6937,77400.0
2005-11-18 15:40:00,15.45,15.49,15.45,15.49,230200.0,11.6937,11.724,11.6937,11.724,230200.0
2005-11-18 15:45:00,15.49,15.5,15.47,15.47,166200.0,11.724,11.7315,11.7088,11.7088,166200.0
2005-11-18 15:50:00,15.47,15.52,15.47,15.52,207600.0,11.7088,11.7467,11.7088,11.7467,207600.0
2005-11-18 15:55:00,15.52,15.53,15.49,15.49,355400.0,11.7467,11.7543,11.724,11.724,355400.0
2005-11-21 09:30:00,15.65,15.75,15.61,15.73,990600.0,11.8451,11.9208,11.8148,11.9056,990600.0
2005-11-21 09:35:00,15.73,15.73,15.67,15.67,284600.0,11.9056,11.9056,11.8602,11.8602,284600.0
2005-11-21 09:40:00,15.67,15.74,15.63,15.72,322000.0,11.8602,11.9132,11.8299,11.8981,322000.0
2005-11-21 09:45:00,15.72,15.72,15.69,15.72,167400.0,11.8981,11.8981,11.8754,11.8981,167400.0
2005-11-21 09:50:00,15.72,15.77,15.72,15.77,214600.0,11.8981,11.9359,11.8981,11.9359,214600.0
2005-11-21 09:55:00,15.77,15.94,15.77,15.94,416800.0,11.9359,12.0646,11.9359,12.0646,416800.0
2005-11-21 10:00:00,15.93,15.97,15.92,15.93,282400.0,12.057,12.0873,12.0494,12.057,282400.0
2005-11-21 10:05:00,15.93,15.97,15.92,15.96,219800.0,12.057,12.0873,12.0494,12.0797,219800.0
2005-11-21 10:10:00,15.96,16.0,15.95,15.99,405800.0,12.0797,12.11,12.0721,12.1024,405800.0
2005-11-21 10:15:00,15.99,16.0,15.95,15.95,364000.0,12.1024,12.11,12.0721,12.0721,364000.0
2005-11-21 10:20:00,15.95,15.97,15.88,15.93,268400.0,12.0721,12.0873,12.0192,12.057,268400.0
2005-11-21 10:25:00,15.93,15.96,15.9,15.93,269400.0,12.057,12.0797,12.0343,12.057,269400.0
2005-11-21 10:30:00,15.93,15.96,15.9,15.94,287200.0,12.057,12.0797,12.0343,12.0646,287200.0
2005-11-21 10:35:00,15.94,15.97,15.84,15.92,588400.0,12.0646,12.0873,11.9889,12.0494,588400.0
2005-11-21 10:40:00,15.93,15.93,15.88,15.9,257400.0,12.057,12.057,12.0192,12.0343,257400.0
2005-11-21 10:45:00,15.9,15.92,15.9,15.92,223400.0,12.0343,12.0494,12.0343,12.0494,223400.0
2005-11-21 10:50:00,15.91,15.93,15.91,15.93,194400.0,12.0419,12.057,12.0419,12.057,194400.0
2005-11-21 10:55:00,15.93,15.94,15.91,15.94,127800.0,12.057,12.0646,12.0419,12.0646,127800.0
2005-11-21 11:00:00,15.93,15.96,15.93,15.96,205400.0,12.057,12.0797,12.057,12.0797,205400.0
2005-11-21 11:05:00,15.96,15.96,15.95,15.95,149400.0,12.0797,12.0797,12.0721,12.0721,149400.0
2005-11-21 11:10:00,15.95,15.96,15.9,15.92,208400.0,12.0721,12.0797,12.0343,12.0494,208400.0
2005-11-21 11:15:00,15.9,15.95,15.9,15.94,144000.0,12.0343,12.0721,12.0343,12.0646,144000.0
2005-11-21 11:20:00,15.94,15.95,15.93,15.94,158200.0,12.0646,12.0721,12.057,12.0646,158200.0
2005-11-21 11:25:00,15.94,15.95,15.92,15.93,108200.0,12.0646,12.0721,12.0494,12.057,108200.0
2005-11-21 11:30:00,15.93,15.94,15.9,15.93,208600.0,12.057,12.0646,12.0343,12.057,208600.0
2005-11-21 11:35:00,15.92,15.93,15.86,15.86,207400.0,12.0494,12.057,12.004,12.004,207400.0
2005-11-21 11:40:00,15.86,15.9,15.86,15.88,273400.0,12.004,12.0343,12.004,12.0192,273400.0
2005-11-21 11:45:00,15.88,15.88,15.86,15.87,169200.0,12.0192,12.0192,12.004,12.0116,169200.0
2005-11-21 11:50:00,15.88,15.88,15.87,15.88,206800.0,12.0192,12.0192,12.0116,12.0192,206800.0
2005-11-21 11:55:00,15.88,15.88,15.87,15.88,139200.0,12.0192,12.0192,12.0116,12.0192,139200.0
2005-11-21 12:00:00,15.87,15.88,15.87,15.88,81400.0,12.0116,12.0192,12.0116,12.0192,81400.0
2005-11-21 12:05:00,15.88,15.88,15.87,15.87,150800.0,12.0192,12.0192,12.0116,12.0116,150800.0
2005-11-21 12:10:00,15.87,15.88,15.85,15.87,99600.0,12.0116,12.0192,11.9965,12.0116,99600.0
2005-11-21 12:15:00,15.86,15.88,15.86,15.87,84600.0,12.004,12.0192,12.004,12.0116,84600.0
2005-11-21 12:20:00,15.87,15.88,15.87,15.87,103400.0,12.0116,12.0192,12.0116,12.0116,103400.0
2005-11-21 12:25:00,15.88,15.88,15.87,15.87,64400.0,12.0192,12.0192,12.0116,12.0116,64400.0
2005-11-21 12:30:00,15.87,15.87,15.86,15.87,106400.0,12.0116,12.0116,12.004,12.0116,106400.0
2005-11-21 12:35:00,15.87,15.88,15.87,15.88,52200.0,12.0116,12.0192,12.0116,12.0192,52200.0
2005-11-21 12:40:00,15.88,15.88,15.87,15.88,86600.0,12.0192,12.0192,12.0116,12.0192,86600.0
2005-11-21 12:45:00,15.88,15.88,15.87,15.88,99200.0,12.0192,12.0192,12.0116,12.0192,99200.0
2005-11-21 12:50:00,15.88,15.88,15.87,15.88,103800.0,12.0192,12.0192,12.0116,12.0192,103800.0
2005-11-21 12:55:00,15.88,15.88,15.87,15.87,58600.0,12.0192,12.0192,12.0116,12.0116,58600.0
2005-11-21 13:00:00,15.87,15.91,15.87,15.9,260800.0,12.0116,12.0419,12.0116,12.0343,260800.0
2005-11-21 13:05:00,15.9,15.9,15.88,15.88,60000.0,12.0343,12.0343,12.0192,12.0192,60000.0
2005-11-21 13:10:00,15.88,15.88,15.87,15.88,126200.0,12.0192,12.0192,12.0116,12.0192,126200.0
2005-11-21 13:15:00,15.88,15.9,15.88,15.89,80400.0,12.0192,12.0343,12.0192,12.0267,80400.0
2005-11-21 13:20:00,15.89,15.9,15.88,15.88,63400.0,12.0267,12.0343,12.0192,12.0192,63400.0
2005-11-21 13:25:00,15.88,15.88,15.88,15.88,51800.0,12.0192,12.0192,12.0192,12.0192,51800.0
2005-11-21 13:30:00,15.88,15.88,15.88,15.88,42800.0,12.0192,12.0192,12.0192,12.0192,42800.0
2005-11-21 13:35:00,15.88,15.89,15.88,15.88,76600.0,12.0192,12.0267,12.0192,12.0192,76600.0
2005-11-21 13:40:00,15.88,15.89,15.88,15.88,90200.0,12.0192,12.0267,12.0192,12.0192,90200.0
2005-11-21 13:45:00,15.88,15.9,15.88,15.9,150600.0,12.0192,12.0343,12.0192,12.0343,150600.0
2005-11-21 13:50:00,15.9,15.9,15.88,15.88,162600.0,12.0343,12.0343,12.0192,12.0192,162600.0
2005-11-21 13:55:00,15.88,15.9,15.88,15.9,119400.0,12.0192,12.0343,12.0192,12.0343,119400.0
2005-11-21 14:00:00,15.9,15.9,15.88,15.88,143600.0,12.0343,12.0343,12.0192,12.0192,143600.0
2005-11-21 14:05:00,15.88,15.88,15.86,15.88,108000.0,12.0192,12.0192,12.004,12.0192,108000.0
2005-11-21 14:10:00,15.88,15.88,15.87,15.88,70800.0,12.0192,12.0192,12.0116,12.0192,70800.0
2005-11-21 14:15:00,15.88,15.88,15.86,15.88,69800.0,12.0192,12.0192,12.004,12.0192,69800.0
2005-11-21 14:20:00,15.88,15.89,15.87,15.87,97600.0,12.0192,12.0267,12.0116,12.0116,97600.0
2005-11-21 14:25:00,15.87,15.88,15.87,15.87,61400.0,12.0116,12.0192,12.0116,12.0116,61400.0
2005-11-21 14:30:00,15.87,15.87,15.87,15.87,48400.0,12.0116,12.0116,12.0116,12.0116,48400.0
2005-11-21 14:35:00,15.87,15.88,15.86,15.87,139600.0,12.0116,12.0192,12.004,12.0116,139600.0
2005-11-21 14:40:00,15.87,15.88,15.87,15.88,79200.0,12.0116,12.0192,12.0116,12.0192,79200.0
2005-11-21 14:45:00,15.88,15.88,15.87,15.87,168400.0,12.0192,12.0192,12.0116,12.0116,168400.0
2005-11-21 14:50:00,15.86,15.86,15.84,15.85,139200.0,12.004,12.004,11.9889,11.9965,139200.0
2005-11-21 14:55:00,15.85,15.86,15.85,15.85,123600.0,11.9965,12.004,11.9965,11.9965,123600.0
2005-11-21 15:00:00,15.86,15.88,15.85,15.88,200400.0,12.004,12.0192,11.9965,12.0192,200400.0
2005-11-21 15:05:00,15.88,15.88,15.88,15.88,100200.0,12.0192,12.0192,12.0192,12.0192,100200.0
2005-11-21 15:10:00,15.88,15.88,15.87,15.88,138000.0,12.0192,12.0192,12.0116,12.0192,138000.0
2005-11-21 15:15:00,15.88,15.88,15.86,15.87,104600.0,12.0192,12.0192,12.004,12.0116,104600.0
2005-11-21 15:20:00,15.87,15.88,15.87,15.88,106000.0,12.0116,12.0192,12.0116,12.0192,106000.0
2005-11-21 15:25:00,15.88,15.9,15.87,15.9,178600.0,12.0192,12.0343,12.0116,12.0343,178600.0
2005-11-21 15:30:00,15.9,15.91,15.88,15.91,244000.0,12.0343,12.0419,12.0192,12.0419,244000.0
2005-11-21 15:35:00,15.91,15.94,15.91,15.94,292200.0,12.0419,12.0646,12.0419,12.0646,292200.0
2005-11-21 15:40:00,15.94,15.94,15.92,15.93,237800.0,12.0646,12.0646,12.0494,12.057,237800.0
2005-11-21 15:45:00,15.94,15.94,15.92,15.93,214000.0,12.0646,12.0646,12.0494,12.057,214000.0
2005-11-21 15:50:00,15.92,15.93,15.9,15.93,571200.0,12.0494,12.057,12.0343,12.057,571200.0
2005-11-21 15:55:00,15.92,15.95,15.9,15.94,503600.0,12.0494,12.0721,12.0343,12.0646,503600.0
2005-11-22 09:30:00,15.94,15.99,15.93,15.97,860400.0,12.0646,12.1024,12.057,12.0873,860400.0
2005-11-22 09:35:00,15.97,15.97,15.82,15.83,203200.0,12.0873,12.0873,11.9737,11.9813,203200.0
2005-11-22 09:40:00,15.83,15.87,15.8,15.81,155000.0,11.9813,12.0116,11.9586,11.9662,155000.0
2005-11-22 09:45:00,15.81,15.83,15.79,15.79,89000.0,11.9662,11.9813,11.951,11.951,89000.0
2005-11-22 09:50:00,15.79,15.79,15.75,15.77,135600.0,11.951,11.951,11.9208,11.9359,135600.0
2005-11-22 09:55:00,15.77,15.79,15.75,15.78,132600.0,11.9359,11.951,11.9208,11.9435,132600.0
2005-11-22 10:00:00,15.78,15.78,15.75,15.77,206000.0,11.9435,11.9435,11.9208,11.9359,206000.0
2005-11-22 10:05:00,15.77,15.78,15.72,15.74,161600.0,11.9359,11.9435,11.8981,11.9132,161600.0
2005-11-22 10:10:00,15.74,15.74,15.69,15.69,199800.0,11.9132,11.9132,11.8754,11.8754,199800.0
2005-11-22 10:15:00,15.7,15.72,15.69,15.71,117800.0,11.8829,11.8981,11.8754,11.8905,117800.0
2005-11-22 10:20:00,15.71,15.78,15.71,15.76,174000.0,11.8905,11.9435,11.8905,11.9283,174000.0
2005-11-22 10:25:00,15.75,15.78,15.72,15.74,168400.0,11.9208,11.9435,11.8981,11.9132,168400.0
2005-11-22 10:30:00,15.74,15.77,15.74,15.77,148400.0,11.9132,11.9359,11.9132,11.9359,148400.0
2005-11-22 10:35:00,15.77,15.78,15.75,15.77,107200.0,11.9359,11.9435,11.9208,11.9359,107200.0
2005-11-22 10:40:00,15.77,15.78,15.75,15.78,169000.0,11.9359,11.9435,11.9208,11.9435,169000.0
2005-11-22 10:45:00,15.78,15.81,15.77,15.81,147200.0,11.9435,11.9662,11.9359,11.9662,147200.0
2005-11-22 10:50:00,15.81,15.81,15.79,15.79,59200.0,11.9662,11.9662,11.951,11.951,59200.0
2005-11-22 10:55:00,15.79,15.83,15.79,15.81,193000.0,11.951,11.9813,11.951,11.9662,193000.0
2005-11-22 11:00:00,15.81,15.83,15.76,15.77,166800.0,11.9662,11.9813,11.9283,11.9359,166800.0
2005-11-22 11:05:00,15.77,15.8,15.75,15.79,108000.0,11.9359,11.9586,11.9208,11.951,108000.0
2005-11-22 11:10:00,15.79,15.8,15.79,15.8,85200.0,11.951,11.9586,11.951,11.9586,85200.0
2005-11-22 11:15:00,15.8,15.81,15.8,15.8,51000.0,11.9586,11.9662,11.9586,11.9586,51000.0
2005-11-22 11:20:00,15.8,15.81,15.78,15.78,101800.0,11.9586,11.9662,11.9435,11.9435,101800.0
2005-11-22 11:25:00,15.78,15.79,15.78,15.78,47400.0,11.9435,11.951,11.9435,11.9435,47400.0
2005-11-22 11:30:00,15.78,15.79,15.77,15.78,50800.0,11.9435,11.951,11.9359,11.9435,50800.0
2005-11-22 11:35:00,15.78,15.79,15.78,15.79,26800.0,11.9435,11.951,11.9435,11.951,26800.0
2005-11-22 11:40:00,15.78,15.79,15.78,15.79,81200.0,11.9435,11.951,11.9435,11.951,81200.0
2005-11-22 11:45:00,15.79,15.79,15.78,15.79,55200.0,11.951,11.951,11.9435,11.951,55200.0
2005-11-22 11:50:00,15.79,15.79,15.77,15.77,62200.0,11.951,11.951,11.9359,11.9359,62200.0
2005-11-22 11:55:00,15.77,15.79,15.76,15.79,106200.0,11.9359,11.951,11.9283,11.951,106200.0
2005-11-22 12:00:00,15.79,15.83,15.77,15.8,144000.0,11.951,11.9813,11.9359,11.9586,144000.0
2005-11-22 12:05:00,15.8,15.81,15.79,15.8,115000.0,11.9586,11.9662,11.951,11.9586,115000.0
2005-11-22 12:10:00,15.8,15.8,15.75,15.76,163200.0,11.9586,11.9586,11.9208,11.9283,163200.0
2005-11-22 12:15:00,15.76,15.77,15.75,15.75,150400.0,11.9283,11.9359,11.9208,11.9208,150400.0
2005-11-22 12:20:00,15.75,15.77,15.75,15.77,91600.0,11.9208,11.9359,11.9208,11.9359,91600.0
2005-11-22 12:25:00,15.77,15.78,15.76,15.77,51800.0,11.9359,11.9435,11.9283,11.9359,51800.0
2005-11-22 12:30:00,15.77,15.79,15.77,15.77,121400.0,11.9359,11.951,11.9359,11.9359,121400.0
2005-11-22 12:35:00,15.78,15.79,15.77,15.79,34600.0,11.9435,11.951,11.9359,11.951,34600.0
2005-11-22 12:40:00,15.78,15.81,15.78,15.79,103200.0,11.9435,11.9662,11.9435,11.951,103200.0
2005-11-22 12:45:00,15.79,15.79,15.78,15.78,40600.0,11.951,11.951,11.9435,11.9435,40600.0
2005-11-22 12:50:00,15.78,15.79,15.78,15.78,48400.0,11.9435,11.951,11.9435,11.9435,48400.0
2005-11-22 12:55:00,15.78,15.78,15.76,15.76,61000.0,11.9435,11.9435,11.9283,11.9283,61000.0
2005-11-22 13:00:00,15.76,15.77,15.76,15.76,72000.0,11.9283,11.9359,11.9283,11.9283,72000.0
2005-11-22 13:05:00,15.76,15.79,15.76,15.79,78400.0,11.9283,11.951,11.9283,11.951,78400.0
2005-11-22 13:10:00,15.79,15.79,15.78,15.78,54600.0,11.951,11.951,11.9435,11.9435,54600.0
2005-11-22 13:15:00,15.78,15.78,15.75,15.75,72600.0,11.9435,11.9435,11.9208,11.9208,72600.0
2005-11-22 13:20:00,15.76,15.77,15.76,15.77,50800.0,11.9283,11.9359,11.9283,11.9359,50800.0
2005-11-22 13:25:00,15.77,15.78,15.76,15.77,36400.0,11.9359,11.9435,11.9283,11.9359,36400.0
2005-11-22 13:30:00,15.77,15.77,15.74,15.77,189600.0,11.9359,11.9359,11.9132,11.9359,189600.0
2005-11-22 13:35:00,15.76,15.77,15.75,15.75,44800.0,11.9283,11.9359,11.9208,11.9208,44800.0
2005-11-22 13:40:00,15.75,15.76,15.75,15.75,65800.0,11.9208,11.9283,11.9208,11.9208,65800.0
2005-11-22 13:45:00,15.75,15.76,15.74,15.75,47800.0,11.9208,11.9283,11.9132,11.9208,47800.0
2005-11-22 13:50:00,15.75,15.75,15.73,15.74,100400.0,11.9208,11.9208,11.9056,11.9132,100400.0
2005-11-22 13:55:00,15.74,15.74,15.72,15.73,90400.0,11.9132,11.9132,11.8981,11.9056,90400.0
2005-11-22 14:00:00,15.73,15.77,15.72,15.74,214000.0,11.9056,11.9359,11.8981,11.9132,214000.0
2005-11-22 14:05:00,15.74,15.87,15.74,15.87,236800.0,11.9132,12.0116,11.9132,12.0116,236800.0
2005-11-22 14:10:00,15.87,15.88,15.82,15.82,290400.0,12.0116,12.0192,11.9737,11.9737,290400.0
2005-11-22 14:15:00,15.83,15.84,15.79,15.8,173800.0,11.9813,11.9889,11.951,11.9586,173800.0
2005-11-22 14:20:00,15.8,15.84,15.8,15.83,86200.0,11.9586,11.9889,11.9586,11.9813,86200.0
2005-11-22 14:25:00,15.83,15.88,15.83,15.85,103000.0,11.9813,12.0192,11.9813,11.9965,103000.0
2005-11-22 14:30:00,15.85,15.86,15.85,15.85,56800.0,11.9965,12.004,11.9965,11.9965,56800.0
2005-11-22 14:35:00,15.85,15.85,15.83,15.83,115600.0,11.9965,11.9965,11.9813,11.9813,115600.0
2005-11-22 14:40:00,15.83,15.83,15.82,15.83,61000.0,11.9813,11.9813,11.9737,11.9813,61000.0
2005-11-22 14:45:00,15.83,15.88,15.82,15.87,164000.0,11.9813,12.0192,11.9737,12.0116,164000.0
2005-11-22 14:50:00,15.87,15.88,15.84,15.86,129200.0,12.0116,12.0192,11.9889,12.004,129200.0
2005-11-22 14:55:00,15.87,15.87,15.83,15.85,150600.0,12.0116,12.0116,11.9813,11.9965,150600.0
2005-11-22 15:00:00,15.85,15.86,15.84,15.85,114800.0,11.9965,12.004,11.9889,11.9965,114800.0
2005-11-22 15:05:00,15.85,15.86,15.84,15.84,109400.0,11.9965,12.004,11.9889,11.9889,109400.0
2005-11-22 15:10:00,15.84,15.86,15.84,15.85,98400.0,11.9889,12.004,11.9889,11.9965,98400.0
2005-11-22 15:15:00,15.86,15.86,15.83,15.84,186800.0,12.004,12.004,11.9813,11.9889,186800.0
2005-11-22 15:20:00,15.84,15.86,15.81,15.84,218600.0,11.9889,12.004,11.9662,11.9889,218600.0
2005-11-22 15:25:00,15.85,15.85,15.81,15.81,279400.0,11.9965,11.9965,11.9662,11.9662,279400.0
2005-11-22 15:30:00,15.81,15.83,15.8,15.81,206800.0,11.9662,11.9813,11.9586,11.9662,206800.0
2005-11-22 15:35:00,15.81,15.82,15.8,15.81,211600.0,11.9662,11.9737,11.9586,11.9662,211600.0
2005-11-22 15:40:00,15.8,15.81,15.8,15.81,207200.0,11.9586,11.9662,11.9586,11.9662,207200.0
2005-11-22 15:45:00,15.81,15.81,15.78,15.8,222200.0,11.9662,11.9662,11.9435,11.9586,222200.0
2005-11-22 15:50:00,15.79,15.84,15.78,15.78,310800.0,11.951,11.9889,11.9435,11.9435,310800.0
2005-11-22 15:55:00,15.78,15.8,15.75,15.77,551800.0,11.9435,11.9586,11.9208,11.9359,551800.0
2005-11-23 09:30:00,15.8,15.88,15.75,15.8,402200.0,11.9586,12.0192,11.9208,11.9586,402200.0
2005-11-23 09:35:00,15.79,15.85,15.79,15.79,100000.0,11.951,11.9965,11.951,11.951,100000.0
2005-11-23 09:40:00,15.8,15.8,15.76,15.77,185600.0,11.9586,11.9586,11.9283,11.9359,185600.0
2005-11-23 09:45:00,15.77,15.77,15.74,15.75,166200.0,11.9359,11.9359,11.9132,11.9208,166200.0
2005-11-23 09:50:00,15.74,15.8,15.74,15.79,93600.0,11.9132,11.9586,11.9132,11.951,93600.0
2005-11-23 09:55:00,15.79,15.82,15.75,15.78,149000.0,11.951,11.9737,11.9208,11.9435,149000.0
2005-11-23 10:00:00,15.78,15.79,15.77,15.78,88200.0,11.9435,11.951,11.9359,11.9435,88200.0
2005-11-23 10:05:00,15.78,15.8,15.74,15.76,120600.0,11.9435,11.9586,11.9132,11.9283,120600.0
2005-11-23 10:10:00,15.77,15.82,15.75,15.82,165400.0,11.9359,11.9737,11.9208,11.9737,165400.0
2005-11-23 10:15:00,15.82,15.82,15.78,15.78,57000.0,11.9737,11.9737,11.9435,11.9435,57000.0
2005-11-23 10:20:00,15.78,15.8,15.77,15.78,67400.0,11.9435,11.9586,11.9359,11.9435,67400.0
2005-11-23 10:25:00,15.78,15.78,15.77,15.78,82000.0,11.9435,11.9435,11.9359,11.9435,82000.0
2005-11-23 10:30:00,15.77,15.81,15.76,15.79,101000.0,11.9359,11.9662,11.9283,11.951,101000.0
2005-11-23 10:35:00,15.8,15.8,15.79,15.8,122000.0,11.9586,11.9586,11.951,11.9586,122000.0
2005-11-23 10:40:00,15.8,15.81,15.79,15.81,64200.0,11.9586,11.9662,11.951,11.9662,64200.0
2005-11-23 10:45:00,15.81,15.81,15.79,15.81,139800.0,11.9662,11.9662,11.951,11.9662,139800.0
2005-11-23 10:50:00,15.81,15.81,15.79,15.79,154200.0,11.9662,11.9662,11.951,11.951,154200.0
2005-11-23 10:55:00,15.8,15.81,15.79,15.81,34800.0,11.9586,11.9662,11.951,11.9662,34800.0
2005-11-23 11:00:00,15.8,15.81,15.8,15.81,52600.0,11.9586,11.9662,11.9586,11.9662,52600.0
2005-11-23 11:05:00,15.81,15.85,15.81,15.85,66600.0,11.9662,11.9965,11.9662,11.9965,66600.0
2005-11-23 11:10:00,15.85,15.85,15.83,15.83,57000.0,11.9965,11.9965,11.9813,11.9813,57000.0
2005-11-23 11:15:00,15.84,15.85,15.83,15.84,69400.0,11.9889,11.9965,11.9813,11.9889,69400.0
2005-11-23 11:20:00,15.84,15.87,15.84,15.87,72000.0,11.9889,12.0116,11.9889,12.0116,72000.0
2005-11-23 11:25:00,15.86,15.9,15.84,15.9,168600.0,12.004,12.0343,11.9889,12.0343,168600.0
2005-11-23 11:30:00,15.9,15.91,15.88,15.88,64600.0,12.0343,12.0419,12.0192,12.0192,64600.0
2005-11-23 11:35:00,15.89,15.9,15.88,15.88,59200.0,12.0267,12.0343,12.0192,12.0192,59200.0
2005-11-23 11:40:00,15.88,15.94,15.88,15.93,90800.0,12.0192,12.0646,12.0192,12.057,90800.0
2005-11-23 11:45:00,15.93,15.93,15.88,15.89,103200.0,12.057,12.057,12.0192,12.0267,103200.0
2005-11-23 11:50:00,15.89,15.92,15.88,15.88,55000.0,12.0267,12.0494,12.0192,12.0192,55000.0
2005-11-23 11:55:00,15.88,15.88,15.86,15.87,48800.0,12.0192,12.0192,12.004,12.0116,48800.0
2005-11-23 12:00:00,15.87,15.87,15.81,15.81,67200.0,12.0116,12.0116,11.9662,11.9662,67200.0
2005-11-23 12:05:00,15.81,15.83,15.81,15.81,77000.0,11.9662,11.9813,11.9662,11.9662,77000.0
2005-11-23 12:10:00,15.81,15.84,15.78,15.83,98800.0,11.9662,11.9889,11.9435,11.9813,98800.0
2005-11-23 12:15:00,15.83,15.87,15.83,15.84,80200.0,11.9813,12.0116,11.9813,11.9889,80200.0
2005-11-23 12:20:00,15.84,15.85,15.83,15.84,33200.0,11.9889,11.9965,11.9813,11.9889,33200.0
2005-11-23 12:25:00,15.84,15.84,15.82,15.83,62200.0,11.9889,11.9889,11.9737,11.9813,62200.0
2005-11-23 12:30:00,15.83,15.86,15.83,15.85,44200.0,11.9813,12.004,11.9813,11.9965,44200.0
2005-11-23 12:35:00,15.85,15.88,15.83,15.86,83200.0,11.9965,12.0192,11.9813,12.004,83200.0
2005-11-23 12:40:00,15.86,15.87,15.83,15.83,53000.0,12.004,12.0116,11.9813,11.9813,53000.0
2005-11-23 12:45:00,15.83,15.88,15.83,15.87,74200.0,11.9813,12.0192,11.9813,12.0116,74200.0
2005-11-23 12:50:00,15.88,15.88,15.85,15.85,55200.0,12.0192,12.0192,11.9965,11.9965,55200.0
2005-11-23 12:55:00,15.85,15.87,15.85,15.87,62800.0,11.9965,12.0116,11.9965,12.0116,62800.0
2005-11-23 13:00:00,15.87,15.9,15.86,15.9,103600.0,12.0116,12.0343,12.004,12.0343,103600.0
2005-11-23 13:05:00,15.9,15.91,15.88,15.88,117600.0,12.0343,12.0419,12.0192,12.0192,117600.0
2005-11-23 13:10:00,15.89,15.89,15.87,15.89,83000.0,12.0267,12.0267,12.0116,12.0267,83000.0
2005-11-23 13:15:00,15.88,15.9,15.88,15.88,36800.0,12.0192,12.0343,12.0192,12.0192,36800.0
2005-11-23 13:20:00,15.88,15.88,15.86,15.88,31000.0,12.0192,12.0192,12.004,12.0192,31000.0
2005-11-23 13:25:00,15.88,15.88,15.85,15.85,29200.0,12.0192,12.0192,11.9965,11.9965,29200.0
2005-11-23 13:30:00,15.86,15.88,15.86,15.87,38600.0,12.004,12.0192,12.004,12.0116,38600.0
2005-11-23 13:35:00,15.87,15.88,15.87,15.88,51200.0,12.0116,12.0192,12.0116,12.0192,51200.0
2005-11-23 13:40:00,15.88,15.88,15.86,15.87,44200.0,12.0192,12.0192,12.004,12.0116,44200.0
2005-11-23 13:45:00,15.87,15.9,15.87,15.88,48000.0,12.0116,12.0343,12.0116,12.0192,48000.0
2005-11-23 13:50:00,15.88,15.9,15.88,15.88,48600.0,12.0192,12.0343,12.0192,12.0192,48600.0
2005-11-23 13:55:00,15.88,15.89,15.88,15.88,26800.0,12.0192,12.0267,12.0192,12.0192,26800.0
2005-11-23 14:00:00,15.88,15.88,15.85,15.88,129800.0,12.0192,12.0192,11.9965,12.0192,129800.0
2005-11-23 14:05:00,15.88,15.89,15.87,15.88,30600.0,12.0192,12.0267,12.0116,12.0192,30600.0
2005-11-23 14:10:00,15.88,15.88,15.86,15.87,119800.0,12.0192,12.0192,12.004,12.0116,119800.0
2005-11-23 14:15:00,15.87,15.88,15.85,15.87,110000.0,12.0116,12.0192,11.9965,12.0116,110000.0
2005-11-23 14:20:00,15.87,15.88,15.87,15.88,92800.0,12.0116,12.0192,12.0116,12.0192,92800.0
2005-11-23 14:25:00,15.87,15.88,15.87,15.87,126400.0,12.0116,12.0192,12.0116,12.0116,126400.0
2005-11-23 14:30:00,15.87,15.88,15.87,15.88,71800.0,12.0116,12.0192,12.0116,12.0192,71800.0
2005-11-23 14:35:00,15.88,15.88,15.86,15.86,83200.0,12.0192,12.0192,12.004,12.004,83200.0
2005-11-23 14:40:00,15.86,15.86,15.85,15.86,59800.0,12.004,12.004,11.9965,12.004,59800.0
2005-11-23 14:45:00,15.86,15.87,15.85,15.87,47800.0,12.004,12.0116,11.9965,12.0116,47800.0
2005-11-23 14:50:00,15.87,15.88,15.86,15.86,54800.0,12.0116,12.0192,12.004,12.004,54800.0
2005-11-23 14:55:00,15.86,15.89,15.86,15.88,119400.0,12.004,12.0267,12.004,12.0192,119400.0
2005-11-23 15:00:00,15.88,15.88,15.83,15.85,131600.0,12.0192,12.0192,11.9813,11.9965,131600.0
2005-11-23 15:05:00,15.85,15.86,15.84,15.85,102800.0,11.9965,12.004,11.9889,11.9965,102800.0
2005-11-23 15:10:00,15.86,15.86,15.81,15.83,134200.0,12.004,12.004,11.9662,11.9813,134200.0
2005-11-23 15:15:00,15.83,15.85,15.82,15.83,92600.0,11.9813,11.9965,11.9737,11.9813,92600.0
2005-11-23 15:20:00,15.83,15.84,15.81,15.82,113000.0,11.9813,11.9889,11.9662,11.9737,113000.0
2005-11-23 15:25:00,15.82,15.83,15.81,15.81,57800.0,11.9737,11.9813,11.9662,11.9662,57800.0
2005-11-23 15:30:00,15.81,15.87,15.81,15.85,161400.0,11.9662,12.0116,11.9662,11.9965,161400.0
2005-11-23 15:35:00,15.85,15.86,15.84,15.85,99200.0,11.9965,12.004,11.9889,11.9965,99200.0
2005-11-23 15:40:00,15.85,15.86,15.83,15.85,109600.0,11.9965,12.004,11.9813,11.9965,109600.0
2005-11-23 15:45:00,15.86,15.86,15.85,15.85,88600.0,12.004,12.004,11.9965,11.9965,88600.0
2005-11-23 15:50:00,15.85,15.87,15.85,15.85,168000.0,11.9965,12.0116,11.9965,11.9965,168000.0
2005-11-23 15:55:00,15.85,15.88,15.83,15.87,362600.0,11.9965,12.0192,11.9813,12.0116,362600.0
2005-11-25 09:30:00,15.97,16.0,15.9,15.92,335600.0,12.0873,12.11,12.0343,12.0494,335600.0
2005-11-25 09:35:00,15.9,15.96,15.82,15.82,148800.0,12.0343,12.0797,11.9737,11.9737,148800.0
2005-11-25 09:40:00,15.82,15.83,15.79,15.79,60800.0,11.9737,11.9813,11.951,11.951,60800.0
2005-11-25 09:45:00,15.8,15.8,15.78,15.79,81200.0,11.9586,11.9586,11.9435,11.951,81200.0
2005-11-25 09:50:00,15.79,15.79,15.77,15.78,34400.0,11.951,11.951,11.9359,11.9435,34400.0
2005-11-25 09:55:00,15.78,15.83,15.78,15.79,185400.0,11.9435,11.9813,11.9435,11.951,185400.0
2005-11-25 10:00:00,15.79,15.79,15.78,15.79,99200.0,11.951,11.951,11.9435,11.951,99200.0
2005-11-25 10:05:00,15.79,15.8,15.79,15.8,34000.0,11.951,11.9586,11.951,11.9586,34000.0
2005-11-25 10:10:00,15.8,15.8,15.78,15.79,54600.0,11.9586,11.9586,11.9435,11.951,54600.0
2005-11-25 10:15:00,15.78,15.8,15.77,15.78,72800.0,11.9435,11.9586,11.9359,11.9435,72800.0
2005-11-25 10:20:00,15.77,15.78,15.77,15.78,142000.0,11.9359,11.9435,11.9359,11.9435,142000.0
2005-11-25 10:25:00,15.77,15.79,15.77,15.78,57400.0,11.9359,11.951,11.9359,11.9435,57400.0
2005-11-25 10:30:00,15.79,15.8,15.78,15.8,59400.0,11.951,11.9586,11.9435,11.9586,59400.0
2005-11-25 10:35:00,15.8,15.8,15.79,15.79,88600.0,11.9586,11.9586,11.951,11.951,88600.0
2005-11-25 10:40:00,15.78,15.8,15.78,15.79,49400.0,11.9435,11.9586,11.9435,11.951,49400.0
2005-11-25 10:45:00,15.79,15.8,15.79,15.8,71400.0,11.951,11.9586,11.951,11.9586,71400.0
2005-11-25 10:50:00,15.8,15.81,15.8,15.81,88600.0,11.9586,11.9662,11.9586,11.9662,88600.0
2005-11-25 10:55:00,15.81,15.81,15.8,15.81,33600.0,11.9662,11.9662,11.9586,11.9662,33600.0
2005-11-25 11:00:00,15.81,15.81,15.8,15.8,77000.0,11.9662,11.9662,11.9586,11.9586,77000.0
2005-11-25 11:05:00,15.8,15.8,15.8,15.8,22600.0,11.9586,11.9586,11.9586,11.9586,22600.0
2005-11-25 11:10:00,15.8,15.81,15.8,15.8,38400.0,11.9586,11.9662,11.9586,11.9586,38400.0
2005-11-25 11:15:00,15.81,15.81,15.8,15.8,26800.0,11.9662,11.9662,11.9586,11.9586,26800.0
2005-11-25 11:20:00,15.81,15.81,15.8,15.81,38000.0,11.9662,11.9662,11.9586,11.9662,38000.0
2005-11-25 11:25:00,15.8,15.81,15.8,15.8,59400.0,11.9586,11.9662,11.9586,11.9586,59400.0
2005-11-25 11:30:00,15.8,15.8,15.8,15.8,79800.0,11.9586,11.9586,11.9586,11.9586,79800.0
2005-11-25 11:35:00,15.8,15.8,15.8,15.8,66400.0,11.9586,11.9586,11.9586,11.9586,66400.0
2005-11-25 11:40:00,15.8,15.8,15.79,15.8,27600.0,11.9586,11.9586,11.951,11.9586,27600.0
2005-11-25 11:45:00,15.8,15.8,15.78,15.8,65200.0,11.9586,11.9586,11.9435,11.9586,65200.0
2005-11-25 11:50:00,15.8,15.8,15.79,15.8,40200.0,11.9586,11.9586,11.951,11.9586,40200.0
2005-11-25 11:55:00,15.79,15.8,15.79,15.79,52800.0,11.951,11.9586,11.951,11.951,52800.0
2005-11-25 12:00:00,15.79,15.81,15.79,15.81,43000.0,11.951,11.9662,11.951,11.9662,43000.0
2005-11-25 12:05:00,15.81,15.81,15.78,15.79,81000.0,11.9662,11.9662,11.9435,11.951,81000.0
2005-11-25 12:10:00,15.79,15.79,15.79,15.79,49800.0,11.951,11.951,11.951,11.951,49800.0
2005-11-25 12:15:00,15.79,15.81,15.79,15.8,74000.0,11.951,11.9662,11.951,11.9586,74000.0
2005-11-25 12:20:00,15.8,15.81,15.79,15.8,49800.0,11.9586,11.9662,11.951,11.9586,49800.0
2005-11-25 12:25:00,15.8,15.81,15.79,15.8,52200.0,11.9586,11.9662,11.951,11.9586,52200.0
2005-11-25 12:30:00,15.8,15.81,15.8,15.81,127600.0,11.9586,11.9662,11.9586,11.9662,127600.0
2005-11-25 12:35:00,15.81,15.81,15.81,15.81,74400.0,11.9662,11.9662,11.9662,11.9662,74400.0
2005-11-25 12:40:00,15.81,15.82,15.8,15.82,99800.0,11.9662,11.9737,11.9586,11.9737,99800.0
2005-11-25 12:45:00,15.82,15.82,15.8,15.81,82200.0,11.9737,11.9737,11.9586,11.9662,82200.0
2005-11-25 12:50:00,15.81,15.83,15.8,15.82,81200.0,11.9662,11.9813,11.9586,11.9737,81200.0
2005-11-25 12:55:00,15.82,15.86,15.8,15.85,211800.0,11.9737,12.004,11.9586,11.9965,211800.0
2005-11-25 13:00:00,15.84,15.85,15.82,15.82,127200.0,11.9889,11.9965,11.9737,11.9737,127200.0
2005-11-25 13:05:00,15.86,15.86,15.86,15.86,2800.0,12.004,12.004,12.004,12.004,2800.0
2005-11-25 13:10:00,15.86,15.86,15.86,15.86,0.0,12.004,12.004,12.004,12.004,0.0
2005-11-25 13:15:00,15.86,15.86,15.86,15.86,0.0,12.004,12.004,12.004,12.004,0.0
2005-11-25 13:20:00,15.84,15.84,15.84,15.84,200.0,11.9889,11.9889,11.9889,11.9889,200.0
2005-11-25 13:25:00,15.84,15.84,15.84,15.84,0.0,11.9889,11.9889,11.9889,11.9889,0.0
2005-11-25 13:30:00,15.85,15.85,15.85,15.85,600.0,11.9965,11.9965,11.9965,11.9965,600.0
2005-11-25 13:35:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-25 13:40:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-25 13:45:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-25 13:50:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-25 13:55:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-25 14:00:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-25 14:05:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-25 14:10:00,15.84,15.84,15.84,15.84,400.0,11.9889,11.9889,11.9889,11.9889,400.0
2005-11-25 14:15:00,15.84,15.84,15.84,15.84,0.0,11.9889,11.9889,11.9889,11.9889,0.0
2005-11-25 14:20:00,15.84,15.84,15.84,15.84,0.0,11.9889,11.9889,11.9889,11.9889,0.0
2005-11-25 14:25:00,15.84,15.84,15.84,15.84,0.0,11.9889,11.9889,11.9889,11.9889,0.0
2005-11-25 14:30:00,15.84,15.84,15.84,15.84,0.0,11.9889,11.9889,11.9889,11.9889,0.0
2005-11-25 14:35:00,15.84,15.84,15.84,15.84,0.0,11.9889,11.9889,11.9889,11.9889,0.0
2005-11-25 14:40:00,15.84,15.84,15.84,15.84,0.0,11.9889,11.9889,11.9889,11.9889,0.0
2005-11-25 14:45:00,15.84,15.84,15.84,15.84,0.0,11.9889,11.9889,11.9889,11.9889,0.0
2005-11-25 14:50:00,15.85,15.85,15.85,15.85,6000.0,11.9965,11.9965,11.9965,11.9965,6000.0
2005-11-25 14:55:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-25 15:00:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-25 15:05:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-25 15:10:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-25 15:15:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-25 15:20:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-25 15:25:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-28 09:30:00,15.94,15.95,15.77,15.77,589200.0,12.0646,12.0721,11.9359,11.9359,589200.0
2005-11-28 09:35:00,15.78,15.9,15.77,15.85,110000.0,11.9435,12.0343,11.9359,11.9965,110000.0
2005-11-28 09:40:00,15.86,15.86,15.74,15.79,226000.0,12.004,12.004,11.9132,11.951,226000.0
2005-11-28 09:45:00,15.78,15.8,15.76,15.78,37800.0,11.9435,11.9586,11.9283,11.9435,37800.0
2005-11-28 09:50:00,15.78,15.78,15.74,15.76,69400.0,11.9435,11.9435,11.9132,11.9283,69400.0
2005-11-28 09:55:00,15.76,15.76,15.7,15.72,90000.0,11.9283,11.9283,11.8829,11.8981,90000.0
2005-11-28 10:00:00,15.72,15.76,15.7,15.75,132000.0,11.8981,11.9283,11.8829,11.9208,132000.0
2005-11-28 10:05:00,15.74,15.75,15.72,15.74,65800.0,11.9132,11.9208,11.8981,11.9132,65800.0
2005-11-28 10:10:00,15.74,15.75,15.74,15.74,57400.0,11.9132,11.9208,11.9132,11.9132,57400.0
2005-11-28 10:15:00,15.74,15.75,15.74,15.74,52600.0,11.9132,11.9208,11.9132,11.9132,52600.0
2005-11-28 10:20:00,15.74,15.78,15.74,15.76,99200.0,11.9132,11.9435,11.9132,11.9283,99200.0
2005-11-28 10:25:00,15.76,15.77,15.7,15.74,162600.0,11.9283,11.9359,11.8829,11.9132,162600.0
2005-11-28 10:30:00,15.74,15.81,15.74,15.8,109400.0,11.9132,11.9662,11.9132,11.9586,109400.0
2005-11-28 10:35:00,15.81,15.81,15.78,15.78,80400.0,11.9662,11.9662,11.9435,11.9435,80400.0
2005-11-28 10:40:00,15.78,15.78,15.74,15.75,57800.0,11.9435,11.9435,11.9132,11.9208,57800.0
2005-11-28 10:45:00,15.75,15.76,15.72,15.76,84800.0,11.9208,11.9283,11.8981,11.9283,84800.0
2005-11-28 10:50:00,15.76,15.76,15.74,15.74,57000.0,11.9283,11.9283,11.9132,11.9132,57000.0
2005-11-28 10:55:00,15.74,15.75,15.71,15.71,56600.0,11.9132,11.9208,11.8905,11.8905,56600.0
2005-11-28 11:00:00,15.71,15.72,15.71,15.72,43000.0,11.8905,11.8981,11.8905,11.8981,43000.0
2005-11-28 11:05:00,15.72,15.74,15.72,15.73,63600.0,11.8981,11.9132,11.8981,11.9056,63600.0
2005-11-28 11:10:00,15.73,15.75,15.72,15.75,59800.0,11.9056,11.9208,11.8981,11.9208,59800.0
2005-11-28 11:15:00,15.75,15.75,15.74,15.74,80800.0,11.9208,11.9208,11.9132,11.9132,80800.0
2005-11-28 11:20:00,15.74,15.75,15.72,15.74,55600.0,11.9132,11.9208,11.8981,11.9132,55600.0
2005-11-28 11:25:00,15.74,15.75,15.73,15.74,35800.0,11.9132,11.9208,11.9056,11.9132,35800.0
2005-11-28 11:30:00,15.74,15.75,15.72,15.74,62000.0,11.9132,11.9208,11.8981,11.9132,62000.0
2005-11-28 11:35:00,15.75,15.75,15.72,15.74,49200.0,11.9208,11.9208,11.8981,11.9132,49200.0
2005-11-28 11:40:00,15.74,15.75,15.72,15.74,63800.0,11.9132,11.9208,11.8981,11.9132,63800.0
2005-11-28 11:45:00,15.74,15.76,15.73,15.76,88400.0,11.9132,11.9283,11.9056,11.9283,88400.0
2005-11-28 11:50:00,15.76,15.77,15.72,15.73,54600.0,11.9283,11.9359,11.8981,11.9056,54600.0
2005-11-28 11:55:00,15.72,15.76,15.71,15.76,35400.0,11.8981,11.9283,11.8905,11.9283,35400.0
2005-11-28 12:00:00,15.76,15.76,15.7,15.7,61000.0,11.9283,11.9283,11.8829,11.8829,61000.0
2005-11-28 12:05:00,15.7,15.72,15.7,15.72,52800.0,11.8829,11.8981,11.8829,11.8981,52800.0
2005-11-28 12:10:00,15.72,15.72,15.7,15.71,74600.0,11.8981,11.8981,11.8829,11.8905,74600.0
2005-11-28 12:15:00,15.71,15.71,15.67,15.67,99400.0,11.8905,11.8905,11.8602,11.8602,99400.0
2005-11-28 12:20:00,15.67,15.67,15.64,15.65,94200.0,11.8602,11.8602,11.8375,11.8451,94200.0
2005-11-28 12:25:00,15.65,15.65,15.61,15.62,153000.0,11.8451,11.8451,11.8148,11.8224,153000.0
2005-11-28 12:30:00,15.62,15.63,15.62,15.62,104600.0,11.8224,11.8299,11.8224,11.8224,104600.0
2005-11-28 12:35:00,15.63,15.63,15.62,15.63,89800.0,11.8299,11.8299,11.8224,11.8299,89800.0
2005-11-28 12:40:00,15.63,15.65,15.63,15.65,102600.0,11.8299,11.8451,11.8299,11.8451,102600.0
2005-11-28 12:45:00,15.65,15.65,15.56,15.56,182000.0,11.8451,11.8451,11.777,11.777,182000.0
2005-11-28 12:50:00,15.57,15.58,15.56,15.56,110800.0,11.7845,11.7921,11.777,11.777,110800.0
2005-11-28 12:55:00,15.56,15.58,15.55,15.56,131400.0,11.777,11.7921,11.7694,11.777,131400.0
2005-11-28 13:00:00,15.56,15.57,15.56,15.56,102800.0,11.777,11.7845,11.777,11.777,102800.0
2005-11-28 13:05:00,15.57,15.58,15.56,15.58,74200.0,11.7845,11.7921,11.777,11.7921,74200.0
2005-11-28 13:10:00,15.57,15.58,15.57,15.58,77800.0,11.7845,11.7921,11.7845,11.7921,77800.0
2005-11-28 13:15:00,15.58,15.6,15.55,15.6,237400.0,11.7921,11.8072,11.7694,11.8072,237400.0
2005-11-28 13:20:00,15.6,15.6,15.6,15.6,50000.0,11.8072,11.8072,11.8072,11.8072,50000.0
2005-11-28 13:25:00,15.6,15.62,15.6,15.61,46200.0,11.8072,11.8224,11.8072,11.8148,46200.0
2005-11-28 13:30:00,15.61,15.62,15.61,15.61,58800.0,11.8148,11.8224,11.8148,11.8148,58800.0
2005-11-28 13:35:00,15.61,15.62,15.6,15.61,90800.0,11.8148,11.8224,11.8072,11.8148,90800.0
2005-11-28 13:40:00,15.61,15.61,15.61,15.61,52000.0,11.8148,11.8148,11.8148,11.8148,52000.0
2005-11-28 13:45:00,15.61,15.62,15.61,15.62,55600.0,11.8148,11.8224,11.8148,11.8224,55600.0
2005-11-28 13:50:00,15.62,15.62,15.62,15.62,44200.0,11.8224,11.8224,11.8224,11.8224,44200.0
2005-11-28 13:55:00,15.63,15.63,15.62,15.62,53200.0,11.8299,11.8299,11.8224,11.8224,53200.0
2005-11-28 14:00:00,15.62,15.63,15.61,15.62,90200.0,11.8224,11.8299,11.8148,11.8224,90200.0
2005-11-28 14:05:00,15.63,15.63,15.62,15.63,47400.0,11.8299,11.8299,11.8224,11.8299,47400.0
2005-11-28 14:10:00,15.62,15.63,15.62,15.62,47200.0,11.8224,11.8299,11.8224,11.8224,47200.0
2005-11-28 14:15:00,15.63,15.63,15.6,15.6,76400.0,11.8299,11.8299,11.8072,11.8072,76400.0
2005-11-28 14:20:00,15.6,15.6,15.59,15.6,75400.0,11.8072,11.8072,11.7997,11.8072,75400.0
2005-11-28 14:25:00,15.6,15.62,15.6,15.62,75800.0,11.8072,11.8224,11.8072,11.8224,75800.0
2005-11-28 14:30:00,15.62,15.62,15.62,15.62,48800.0,11.8224,11.8224,11.8224,11.8224,48800.0
2005-11-28 14:35:00,15.62,15.62,15.61,15.61,57600.0,11.8224,11.8224,11.8148,11.8148,57600.0
2005-11-28 14:40:00,15.61,15.61,15.6,15.6,90400.0,11.8148,11.8148,11.8072,11.8072,90400.0
2005-11-28 14:45:00,15.6,15.61,15.6,15.61,29800.0,11.8072,11.8148,11.8072,11.8148,29800.0
2005-11-28 14:50:00,15.61,15.62,15.61,15.61,44400.0,11.8148,11.8224,11.8148,11.8148,44400.0
2005-11-28 14:55:00,15.61,15.61,15.6,15.61,70800.0,11.8148,11.8148,11.8072,11.8148,70800.0
2005-11-28 15:00:00,15.6,15.61,15.6,15.61,88600.0,11.8072,11.8148,11.8072,11.8148,88600.0
2005-11-28 15:05:00,15.61,15.61,15.6,15.61,127200.0,11.8148,11.8148,11.8072,11.8148,127200.0
2005-11-28 15:10:00,15.61,15.61,15.6,15.6,51600.0,11.8148,11.8148,11.8072,11.8072,51600.0
2005-11-28 15:15:00,15.6,15.61,15.59,15.59,64400.0,11.8072,11.8148,11.7997,11.7997,64400.0
2005-11-28 15:20:00,15.59,15.59,15.57,15.58,157800.0,11.7997,11.7997,11.7845,11.7921,157800.0
2005-11-28 15:25:00,15.58,15.59,15.58,15.59,48800.0,11.7921,11.7997,11.7921,11.7997,48800.0
2005-11-28 15:30:00,15.58,15.6,15.58,15.6,83200.0,11.7921,11.8072,11.7921,11.8072,83200.0
2005-11-28 15:35:00,15.6,15.6,15.59,15.59,93600.0,11.8072,11.8072,11.7997,11.7997,93600.0
2005-11-28 15:40:00,15.59,15.6,15.57,15.58,113200.0,11.7997,11.8072,11.7845,11.7921,113200.0
2005-11-28 15:45:00,15.58,15.58,15.57,15.57,70600.0,11.7921,11.7921,11.7845,11.7845,70600.0
2005-11-28 15:50:00,15.57,15.57,15.55,15.55,212600.0,11.7845,11.7845,11.7694,11.7694,212600.0
2005-11-28 15:55:00,15.55,15.75,15.55,15.56,305600.0,11.7694,11.9208,11.7694,11.777,305600.0
2005-11-29 09:30:00,15.75,15.75,15.62,15.7,405200.0,11.9208,11.9208,11.8224,11.8829,405200.0
2005-11-29 09:35:00,15.7,15.72,15.67,15.7,110000.0,11.8829,11.8981,11.8602,11.8829,110000.0
2005-11-29 09:40:00,15.7,15.71,15.63,15.65,120000.0,11.8829,11.8905,11.8299,11.8451,120000.0
2005-11-29 09:45:00,15.63,15.67,15.63,15.63,104600.0,11.8299,11.8602,11.8299,11.8299,104600.0
2005-11-29 09:50:00,15.63,15.69,15.63,15.64,106000.0,11.8299,11.8754,11.8299,11.8375,106000.0
2005-11-29 09:55:00,15.64,15.7,15.63,15.68,97200.0,11.8375,11.8829,11.8299,11.8678,97200.0
2005-11-29 10:00:00,15.69,15.77,15.68,15.74,208400.0,11.8754,11.9359,11.8678,11.9132,208400.0
2005-11-29 10:05:00,15.74,15.76,15.65,15.65,109400.0,11.9132,11.9283,11.8451,11.8451,109400.0
2005-11-29 10:10:00,15.65,15.71,15.64,15.71,79800.0,11.8451,11.8905,11.8375,11.8905,79800.0
2005-11-29 10:15:00,15.7,15.72,15.68,15.71,67800.0,11.8829,11.8981,11.8678,11.8905,67800.0
2005-11-29 10:20:00,15.71,15.71,15.66,15.66,58200.0,11.8905,11.8905,11.8526,11.8526,58200.0
2005-11-29 10:25:00,15.67,15.67,15.65,15.67,49800.0,11.8602,11.8602,11.8451,11.8602,49800.0
2005-11-29 10:30:00,15.67,15.67,15.63,15.63,57800.0,11.8602,11.8602,11.8299,11.8299,57800.0
2005-11-29 10:35:00,15.63,15.69,15.62,15.67,90400.0,11.8299,11.8754,11.8224,11.8602,90400.0
2005-11-29 10:40:00,15.67,15.68,15.63,15.65,52600.0,11.8602,11.8678,11.8299,11.8451,52600.0
2005-11-29 10:45:00,15.65,15.65,15.65,15.65,21800.0,11.8451,11.8451,11.8451,11.8451,21800.0
2005-11-29 10:50:00,15.65,15.68,15.63,15.66,95000.0,11.8451,11.8678,11.8299,11.8526,95000.0
2005-11-29 10:55:00,15.66,15.66,15.63,15.63,97800.0,11.8526,11.8526,11.8299,11.8299,97800.0
2005-11-29 11:00:00,15.64,15.64,15.6,15.6,81400.0,11.8375,11.8375,11.8072,11.8072,81400.0
2005-11-29 11:05:00,15.6,15.63,15.51,15.51,215000.0,11.8072,11.8299,11.7391,11.7391,215000.0
2005-11-29 11:10:00,15.51,15.51,15.45,15.45,285800.0,11.7391,11.7391,11.6937,11.6937,285800.0
2005-11-29 11:15:00,15.45,15.49,15.45,15.48,131000.0,11.6937,11.724,11.6937,11.7164,131000.0
2005-11-29 11:20:00,15.49,15.51,15.48,15.5,101800.0,11.724,11.7391,11.7164,11.7315,101800.0
2005-11-29 11:25:00,15.5,15.53,15.49,15.53,138000.0,11.7315,11.7543,11.724,11.7543,138000.0
2005-11-29 11:30:00,15.53,15.54,15.52,15.54,82800.0,11.7543,11.7618,11.7467,11.7618,82800.0
2005-11-29 11:35:00,15.54,15.55,15.53,15.55,58400.0,11.7618,11.7694,11.7543,11.7694,58400.0
2005-11-29 11:40:00,15.55,15.56,15.53,15.53,49200.0,11.7694,11.777,11.7543,11.7543,49200.0
2005-11-29 11:45:00,15.53,15.54,15.51,15.52,55200.0,11.7543,11.7618,11.7391,11.7467,55200.0
2005-11-29 11:50:00,15.52,15.53,15.5,15.5,90600.0,11.7467,11.7543,11.7315,11.7315,90600.0
2005-11-29 11:55:00,15.5,15.53,15.5,15.53,99000.0,11.7315,11.7543,11.7315,11.7543,99000.0
2005-11-29 12:00:00,15.53,15.53,15.52,15.53,100000.0,11.7543,11.7543,11.7467,11.7543,100000.0
2005-11-29 12:05:00,15.52,15.58,15.52,15.58,117600.0,11.7467,11.7921,11.7467,11.7921,117600.0
2005-11-29 12:10:00,15.58,15.63,15.58,15.63,102200.0,11.7921,11.8299,11.7921,11.8299,102200.0
2005-11-29 12:15:00,15.63,15.63,15.58,15.58,52600.0,11.8299,11.8299,11.7921,11.7921,52600.0
2005-11-29 12:20:00,15.58,15.6,15.58,15.59,48800.0,11.7921,11.8072,11.7921,11.7997,48800.0
2005-11-29 12:25:00,15.59,15.6,15.57,15.6,85200.0,11.7997,11.8072,11.7845,11.8072,85200.0
2005-11-29 12:30:00,15.6,15.6,15.56,15.58,44200.0,11.8072,11.8072,11.777,11.7921,44200.0
2005-11-29 12:35:00,15.58,15.59,15.56,15.58,69400.0,11.7921,11.7997,11.777,11.7921,69400.0
2005-11-29 12:40:00,15.58,15.61,15.56,15.61,157200.0,11.7921,11.8148,11.777,11.8148,157200.0
2005-11-29 12:45:00,15.61,15.62,15.59,15.62,320200.0,11.8148,11.8224,11.7997,11.8224,320200.0
2005-11-29 12:50:00,15.62,15.63,15.6,15.61,123000.0,11.8224,11.8299,11.8072,11.8148,123000.0
2005-11-29 12:55:00,15.61,15.63,15.55,15.58,234000.0,11.8148,11.8299,11.7694,11.7921,234000.0
2005-11-29 13:00:00,15.58,15.59,15.55,15.59,54800.0,11.7921,11.7997,11.7694,11.7997,54800.0
2005-11-29 13:05:00,15.59,15.63,15.59,15.61,92000.0,11.7997,11.8299,11.7997,11.8148,92000.0
2005-11-29 13:10:00,15.61,15.61,15.59,15.59,46000.0,11.8148,11.8148,11.7997,11.7997,46000.0
2005-11-29 13:15:00,15.59,15.59,15.55,15.56,266600.0,11.7997,11.7997,11.7694,11.777,266600.0
2005-11-29 13:20:00,15.55,15.56,15.54,15.54,51400.0,11.7694,11.777,11.7618,11.7618,51400.0
2005-11-29 13:25:00,15.54,15.55,15.49,15.49,117400.0,11.7618,11.7694,11.724,11.724,117400.0
2005-11-29 13:30:00,15.49,15.52,15.49,15.51,103200.0,11.724,11.7467,11.724,11.7391,103200.0
2005-11-29 13:35:00,15.51,15.52,15.49,15.51,77400.0,11.7391,11.7467,11.724,11.7391,77400.0
2005-11-29 13:40:00,15.51,15.54,15.51,15.54,60000.0,11.7391,11.7618,11.7391,11.7618,60000.0
2005-11-29 13:45:00,15.53,15.53,15.49,15.49,51000.0,11.7543,11.7543,11.724,11.724,51000.0
2005-11-29 13:50:00,15.5,15.51,15.49,15.5,67200.0,11.7315,11.7391,11.724,11.7315,67200.0
2005-11-29 13:55:00,15.5,15.53,15.48,15.49,205600.0,11.7315,11.7543,11.7164,11.724,205600.0
2005-11-29 14:00:00,15.5,15.53,15.49,15.51,96600.0,11.7315,11.7543,11.724,11.7391,96600.0
2005-11-29 14:05:00,15.51,15.52,15.49,15.49,86000.0,11.7391,11.7467,11.724,11.724,86000.0
2005-11-29 14:10:00,15.49,15.5,15.49,15.5,84400.0,11.724,11.7315,11.724,11.7315,84400.0
2005-11-29 14:15:00,15.49,15.51,15.47,15.49,110600.0,11.724,11.7391,11.7088,11.724,110600.0
2005-11-29 14:20:00,15.49,15.49,15.48,15.49,63000.0,11.724,11.724,11.7164,11.724,63000.0
2005-11-29 14:25:00,15.49,15.5,15.49,15.49,86200.0,11.724,11.7315,11.724,11.724,86200.0
2005-11-29 14:30:00,15.5,15.53,15.49,15.52,97000.0,11.7315,11.7543,11.724,11.7467,97000.0
2005-11-29 14:35:00,15.52,15.53,15.49,15.49,125800.0,11.7467,11.7543,11.724,11.724,125800.0
2005-11-29 14:40:00,15.51,15.54,15.49,15.53,224600.0,11.7391,11.7618,11.724,11.7543,224600.0
2005-11-29 14:45:00,15.53,15.56,15.52,15.55,208000.0,11.7543,11.777,11.7467,11.7694,208000.0
2005-11-29 14:50:00,15.55,15.56,15.54,15.55,86600.0,11.7694,11.777,11.7618,11.7694,86600.0
2005-11-29 14:55:00,15.55,15.55,15.54,15.55,73200.0,11.7694,11.7694,11.7618,11.7694,73200.0
2005-11-29 15:00:00,15.54,15.55,15.49,15.5,174800.0,11.7618,11.7694,11.724,11.7315,174800.0
2005-11-29 15:05:00,15.5,15.54,15.49,15.49,139000.0,11.7315,11.7618,11.724,11.724,139000.0
2005-11-29 15:10:00,15.49,15.5,15.48,15.48,108400.0,11.724,11.7315,11.7164,11.7164,108400.0
2005-11-29 15:15:00,15.48,15.49,15.45,15.48,192400.0,11.7164,11.724,11.6937,11.7164,192400.0
2005-11-29 15:20:00,15.47,15.48,15.43,15.43,199600.0,11.7088,11.7164,11.6786,11.6786,199600.0
2005-11-29 15:25:00,15.44,15.49,15.44,15.46,135400.0,11.6861,11.724,11.6861,11.7013,135400.0
2005-11-29 15:30:00,15.46,15.47,15.45,15.46,111200.0,11.7013,11.7088,11.6937,11.7013,111200.0
2005-11-29 15:35:00,15.46,15.47,15.44,15.44,185200.0,11.7013,11.7088,11.6861,11.6861,185200.0
2005-11-29 15:40:00,15.44,15.48,15.43,15.47,180600.0,11.6861,11.7164,11.6786,11.7088,180600.0
2005-11-29 15:45:00,15.47,15.47,15.46,15.47,139600.0,11.7088,11.7088,11.7013,11.7088,139600.0
2005-11-29 15:50:00,15.47,15.49,15.46,15.49,303000.0,11.7088,11.724,11.7013,11.724,303000.0
2005-11-29 15:55:00,15.49,15.49,15.43,15.43,537400.0,11.724,11.724,11.6786,11.6786,537400.0
2005-11-30 09:30:00,15.45,15.45,15.38,15.43,292800.0,11.6937,11.6937,11.6407,11.6786,292800.0
2005-11-30 09:35:00,15.43,15.53,15.43,15.52,119200.0,11.6786,11.7543,11.6786,11.7467,119200.0
2005-11-30 09:40:00,15.52,15.57,15.52,15.55,123000.0,11.7467,11.7845,11.7467,11.7694,123000.0
2005-11-30 09:45:00,15.56,15.59,15.52,15.52,105600.0,11.777,11.7997,11.7467,11.7467,105600.0
2005-11-30 09:50:00,15.53,15.54,15.42,15.42,99400.0,11.7543,11.7618,11.671,11.671,99400.0
2005-11-30 09:55:00,15.42,15.44,15.38,15.4,100200.0,11.671,11.6861,11.6407,11.6559,100200.0
2005-11-30 10:00:00,15.4,15.4,15.29,15.31,202400.0,11.6559,11.6559,11.5726,11.5877,202400.0
2005-11-30 10:05:00,15.31,15.33,15.28,15.29,137600.0,11.5877,11.6029,11.565,11.5726,137600.0
2005-11-30 10:10:00,15.29,15.36,15.29,15.36,138000.0,11.5726,11.6256,11.5726,11.6256,138000.0
2005-11-30 10:15:00,15.36,15.37,15.36,15.36,42200.0,11.6256,11.6332,11.6256,11.6256,42200.0
2005-11-30 10:20:00,15.37,15.42,15.36,15.42,91600.0,11.6332,11.671,11.6256,11.671,91600.0
2005-11-30 10:25:00,15.42,15.45,15.4,15.4,96600.0,11.671,11.6937,11.6559,11.6559,96600.0
2005-11-30 10:30:00,15.4,15.43,15.35,15.4,102400.0,11.6559,11.6786,11.618,11.6559,102400.0
2005-11-30 10:35:00,15.4,15.46,15.38,15.42,75600.0,11.6559,11.7013,11.6407,11.671,75600.0
2005-11-30 10:40:00,15.42,15.42,15.38,15.4,76800.0,11.671,11.671,11.6407,11.6559,76800.0
2005-11-30 10:45:00,15.39,15.39,15.33,15.34,142000.0,11.6483,11.6483,11.6029,11.6104,142000.0
2005-11-30 10:50:00,15.34,15.38,15.33,15.36,110000.0,11.6104,11.6407,11.6029,11.6256,110000.0
2005-11-30 10:55:00,15.36,15.38,15.34,15.36,55200.0,11.6256,11.6407,11.6104,11.6256,55200.0
2005-11-30 11:00:00,15.36,15.36,15.33,15.35,150400.0,11.6256,11.6256,11.6029,11.618,150400.0
2005-11-30 11:05:00,15.35,15.36,15.32,15.36,121200.0,11.618,11.6256,11.5953,11.6256,121200.0
2005-11-30 11:10:00,15.36,15.36,15.31,15.33,130200.0,11.6256,11.6256,11.5877,11.6029,130200.0
2005-11-30 11:15:00,15.34,15.35,15.33,15.33,123200.0,11.6104,11.618,11.6029,11.6029,123200.0
2005-11-30 11:20:00,15.33,15.34,15.33,15.34,66200.0,11.6029,11.6104,11.6029,11.6104,66200.0
2005-11-30 11:25:00,15.34,15.36,15.33,15.36,110800.0,11.6104,11.6256,11.6029,11.6256,110800.0
2005-11-30 11:30:00,15.36,15.41,15.36,15.4,115400.0,11.6256,11.6634,11.6256,11.6559,115400.0
2005-11-30 11:35:00,15.4,15.42,15.38,15.42,88000.0,11.6559,11.671,11.6407,11.671,88000.0
2005-11-30 11:40:00,15.43,15.43,15.35,15.35,90000.0,11.6786,11.6786,11.618,11.618,90000.0
2005-11-30 11:45:00,15.35,15.37,15.31,15.36,131200.0,11.618,11.6332,11.5877,11.6256,131200.0
2005-11-30 11:50:00,15.36,15.37,15.3,15.31,109400.0,11.6256,11.6332,11.5802,11.5877,109400.0
2005-11-30 11:55:00,15.31,15.36,15.31,15.35,71000.0,11.5877,11.6256,11.5877,11.618,71000.0
2005-11-30 12:00:00,15.36,15.36,15.34,15.34,37000.0,11.6256,11.6256,11.6104,11.6104,37000.0
2005-11-30 12:05:00,15.34,15.35,15.34,15.34,27000.0,11.6104,11.618,11.6104,11.6104,27000.0
2005-11-30 12:10:00,15.34,15.36,15.34,15.35,40200.0,11.6104,11.6256,11.6104,11.618,40200.0
2005-11-30 12:15:00,15.36,15.36,15.3,15.31,89000.0,11.6256,11.6256,11.5802,11.5877,89000.0
2005-11-30 12:20:00,15.31,15.33,15.31,15.33,43000.0,11.5877,11.6029,11.5877,11.6029,43000.0
2005-11-30 12:25:00,15.33,15.34,15.31,15.31,50800.0,11.6029,11.6104,11.5877,11.5877,50800.0
2005-11-30 12:30:00,15.31,15.34,15.31,15.33,107600.0,11.5877,11.6104,11.5877,11.6029,107600.0
2005-11-30 12:35:00,15.33,15.33,15.29,15.31,106400.0,11.6029,11.6029,11.5726,11.5877,106400.0
2005-11-30 12:40:00,15.31,15.31,15.3,15.3,184800.0,11.5877,11.5877,11.5802,11.5802,184800.0
2005-11-30 12:45:00,15.3,15.3,15.27,15.27,184400.0,11.5802,11.5802,11.5575,11.5575,184400.0
2005-11-30 12:50:00,15.27,15.3,15.26,15.29,192400.0,11.5575,11.5802,11.5499,11.5726,192400.0
2005-11-30 12:55:00,15.29,15.29,15.28,15.28,89800.0,11.5726,11.5726,11.565,11.565,89800.0
2005-11-30 13:00:00,15.28,15.31,15.26,15.29,140800.0,11.565,11.5877,11.5499,11.5726,140800.0
2005-11-30 13:05:00,15.29,15.3,15.27,15.3,132800.0,11.5726,11.5802,11.5575,11.5802,132800.0
2005-11-30 13:10:00,15.3,15.31,15.28,15.31,152600.0,11.5802,11.5877,11.565,11.5877,152600.0
2005-11-30 13:15:00,15.31,15.31,15.29,15.31,82600.0,11.5877,11.5877,11.5726,11.5877,82600.0
2005-11-30 13:20:00,15.31,15.31,15.3,15.3,83400.0,11.5877,11.5877,11.5802,11.5802,83400.0
2005-11-30 13:25:00,15.31,15.33,15.29,15.33,127000.0,11.5877,11.6029,11.5726,11.6029,127000.0
2005-11-30 13:30:00,15.32,15.34,15.3,15.33,142800.0,11.5953,11.6104,11.5802,11.6029,142800.0
2005-11-30 13:35:00,15.33,15.34,15.32,15.34,103000.0,11.6029,11.6104,11.5953,11.6104,103000.0
2005-11-30 13:40:00,15.34,15.34,15.31,15.32,47400.0,11.6104,11.6104,11.5877,11.5953,47400.0
2005-11-30 13:45:00,15.31,15.34,15.31,15.31,92600.0,11.5877,11.6104,11.5877,11.5877,92600.0
2005-11-30 13:50:00,15.31,15.31,15.26,15.3,184000.0,11.5877,11.5877,11.5499,11.5802,184000.0
2005-11-30 13:55:00,15.31,15.31,15.22,15.24,268400.0,11.5877,11.5877,11.5196,11.5348,268400.0
2005-11-30 14:00:00,15.24,15.29,15.22,15.28,128600.0,11.5348,11.5726,11.5196,11.565,128600.0
2005-11-30 14:05:00,15.28,15.29,15.24,15.26,150400.0,11.565,11.5726,11.5348,11.5499,150400.0
2005-11-30 14:10:00,15.26,15.29,15.24,15.29,176600.0,11.5499,11.5726,11.5348,11.5726,176600.0
2005-11-30 14:15:00,15.29,15.3,15.26,15.26,95400.0,11.5726,11.5802,11.5499,11.5499,95400.0
2005-11-30 14:20:00,15.26,15.27,15.24,15.27,91800.0,11.5499,11.5575,11.5348,11.5575,91800.0
2005-11-30 14:25:00,15.27,15.28,15.24,15.26,90200.0,11.5575,11.565,11.5348,11.5499,90200.0
2005-11-30 14:30:00,15.25,15.28,15.24,15.24,182600.0,11.5423,11.565,11.5348,11.5348,182600.0
2005-11-30 14:35:00,15.25,15.27,15.24,15.25,104200.0,11.5423,11.5575,11.5348,11.5423,104200.0
2005-11-30 14:40:00,15.25,15.26,15.24,15.25,105800.0,11.5423,11.5499,11.5348,11.5423,105800.0
2005-11-30 14:45:00,15.25,15.27,15.24,15.26,90400.0,11.5423,11.5575,11.5348,11.5499,90400.0
2005-11-30 14:50:00,15.26,15.29,15.26,15.29,140600.0,11.5499,11.5726,11.5499,11.5726,140600.0
2005-11-30 14:55:00,15.3,15.31,15.28,15.31,154000.0,11.5802,11.5877,11.565,11.5877,154000.0
2005-11-30 15:00:00,15.31,15.35,15.29,15.29,228600.0,11.5877,11.618,11.5726,11.5726,228600.0
2005-11-30 15:05:00,15.29,15.3,15.27,15.28,81800.0,11.5726,11.5802,11.5575,11.565,81800.0
2005-11-30 15:10:00,15.28,15.29,15.27,15.27,60200.0,11.565,11.5726,11.5575,11.5575,60200.0
2005-11-30 15:15:00,15.27,15.28,15.26,15.28,62000.0,11.5575,11.565,11.5499,11.565,62000.0
2005-11-30 15:20:00,15.28,15.3,15.27,15.3,121800.0,11.565,11.5802,11.5575,11.5802,121800.0
2005-11-30 15:25:00,15.3,15.31,15.29,15.3,100000.0,11.5802,11.5877,11.5726,11.5802,100000.0
2005-11-30 15:30:00,15.3,15.3,15.27,15.29,145000.0,11.5802,11.5802,11.5575,11.5726,145000.0
2005-11-30 15:35:00,15.29,15.3,15.29,15.29,78400.0,11.5726,11.5802,11.5726,11.5726,78400.0
2005-11-30 15:40:00,15.29,15.29,15.26,15.26,122800.0,11.5726,11.5726,11.5499,11.5499,122800.0
2005-11-30 15:45:00,15.26,15.28,15.25,15.26,110200.0,11.5499,11.565,11.5423,11.5499,110200.0
2005-11-30 15:50:00,15.26,15.26,15.24,15.25,226200.0,11.5499,11.5499,11.5348,11.5423,226200.0
2005-11-30 15:55:00,15.25,15.26,15.23,15.24,439400.0,11.5423,11.5499,11.5272,11.5348,439400.0
2005-12-01 09:30:00,15.26,15.42,15.26,15.28,299000.0,11.5499,11.671,11.5499,11.565,299000.0
2005-12-01 09:35:00,15.28,15.35,15.27,15.35,131600.0,11.565,11.618,11.5575,11.618,131600.0
2005-12-01 09:40:00,15.34,15.35,15.33,15.33,83000.0,11.6104,11.618,11.6029,11.6029,83000.0
2005-12-01 09:45:00,15.34,15.41,15.33,15.4,132000.0,11.6104,11.6634,11.6029,11.6559,132000.0
2005-12-01 09:50:00,15.4,15.4,15.38,15.39,70200.0,11.6559,11.6559,11.6407,11.6483,70200.0
2005-12-01 09:55:00,15.38,15.46,15.38,15.44,136400.0,11.6407,11.7013,11.6407,11.6861,136400.0
2005-12-01 10:00:00,15.44,15.53,15.44,15.5,367800.0,11.6861,11.7543,11.6861,11.7315,367800.0
2005-12-01 10:05:00,15.51,15.55,15.49,15.54,356600.0,11.7391,11.7694,11.724,11.7618,356600.0
2005-12-01 10:10:00,15.54,15.65,15.52,15.63,350000.0,11.7618,11.8451,11.7467,11.8299,350000.0
2005-12-01 10:15:00,15.63,15.68,15.59,15.62,276800.0,11.8299,11.8678,11.7997,11.8224,276800.0
2005-12-01 10:20:00,15.68,15.68,15.59,15.61,285000.0,11.8678,11.8678,11.7997,11.8148,285000.0
2005-12-01 10:25:00,15.6,15.63,15.54,15.54,251600.0,11.8072,11.8299,11.7618,11.7618,251600.0
2005-12-01 10:30:00,15.54,15.64,15.53,15.58,232600.0,11.7618,11.8375,11.7543,11.7921,232600.0
2005-12-01 10:35:00,15.57,15.57,15.53,15.56,222000.0,11.7845,11.7845,11.7543,11.777,222000.0
2005-12-01 10:40:00,15.56,15.61,15.56,15.61,141200.0,11.777,11.8148,11.777,11.8148,141200.0
2005-12-01 10:45:00,15.61,15.67,15.59,15.59,157200.0,11.8148,11.8602,11.7997,11.7997,157200.0
2005-12-01 10:50:00,15.59,15.63,15.58,15.62,109400.0,11.7997,11.8299,11.7921,11.8224,109400.0
2005-12-01 10:55:00,15.62,15.65,15.59,15.62,108400.0,11.8224,11.8451,11.7997,11.8224,108400.0
2005-12-01 11:00:00,15.63,15.64,15.6,15.6,174400.0,11.8299,11.8375,11.8072,11.8072,174400.0
2005-12-01 11:05:00,15.6,15.62,15.6,15.61,120600.0,11.8072,11.8224,11.8072,11.8148,120600.0
2005-12-01 11:10:00,15.61,15.61,15.56,15.56,145400.0,11.8148,11.8148,11.777,11.777,145400.0
2005-12-01 11:15:00,15.56,15.56,15.53,15.55,93000.0,11.777,11.777,11.7543,11.7694,93000.0
2005-12-01 11:20:00,15.55,15.56,15.52,15.53,118600.0,11.7694,11.777,11.7467,11.7543,118600.0
2005-12-01 11:25:00,15.53,15.55,15.51,15.51,138400.0,11.7543,11.7694,11.7391,11.7391,138400.0
2005-12-01 11:30:00,15.51,15.53,15.5,15.51,156600.0,11.7391,11.7543,11.7315,11.7391,156600.0
2005-12-01 11:35:00,15.51,15.54,15.51,15.52,78000.0,11.7391,11.7618,11.7391,11.7467,78000.0
2005-12-01 11:40:00,15.52,15.53,15.52,15.52,52400.0,11.7467,11.7543,11.7467,11.7467,52400.0
2005-12-01 11:45:00,15.52,15.55,15.51,15.54,121000.0,11.7467,11.7694,11.7391,11.7618,121000.0
2005-12-01 11:50:00,15.55,15.56,15.51,15.51,132400.0,11.7694,11.777,11.7391,11.7391,132400.0
2005-12-01 11:55:00,15.51,15.54,15.5,15.53,71400.0,11.7391,11.7618,11.7315,11.7543,71400.0
2005-12-01 12:00:00,15.53,15.58,15.53,15.58,109800.0,11.7543,11.7921,11.7543,11.7921,109800.0
2005-12-01 12:05:00,15.58,15.6,15.58,15.59,61200.0,11.7921,11.8072,11.7921,11.7997,61200.0
2005-12-01 12:10:00,15.6,15.62,15.59,15.62,84200.0,11.8072,11.8224,11.7997,11.8224,84200.0
2005-12-01 12:15:00,15.62,15.63,15.6,15.6,102000.0,11.8224,11.8299,11.8072,11.8072,102000.0
2005-12-01 12:20:00,15.6,15.61,15.58,15.59,72400.0,11.8072,11.8148,11.7921,11.7997,72400.0
2005-12-01 12:25:00,15.58,15.58,15.53,15.55,89800.0,11.7921,11.7921,11.7543,11.7694,89800.0
2005-12-01 12:30:00,15.55,15.58,15.54,15.55,36600.0,11.7694,11.7921,11.7618,11.7694,36600.0
2005-12-01 12:35:00,15.55,15.56,15.55,15.55,101600.0,11.7694,11.777,11.7694,11.7694,101600.0
2005-12-01 12:40:00,15.55,15.56,15.53,15.55,82600.0,11.7694,11.777,11.7543,11.7694,82600.0
2005-12-01 12:45:00,15.55,15.56,15.54,15.54,128800.0,11.7694,11.777,11.7618,11.7618,128800.0
2005-12-01 12:50:00,15.54,15.57,15.53,15.55,129800.0,11.7618,11.7845,11.7543,11.7694,129800.0
2005-12-01 12:55:00,15.55,15.56,15.54,15.55,190400.0,11.7694,11.777,11.7618,11.7694,190400.0
2005-12-01 13:00:00,15.55,15.56,15.54,15.54,174000.0,11.7694,11.777,11.7618,11.7618,174000.0
2005-12-01 13:05:00,15.55,15.56,15.53,15.56,39600.0,11.7694,11.777,11.7543,11.777,39600.0
2005-12-01 13:10:00,15.56,15.59,15.55,15.59,295800.0,11.777,11.7997,11.7694,11.7997,295800.0
2005-12-01 13:15:00,15.59,15.6,15.56,15.6,90600.0,11.7997,11.8072,11.777,11.8072,90600.0
2005-12-01 13:20:00,15.59,15.6,15.58,15.58,46800.0,11.7997,11.8072,11.7921,11.7921,46800.0
2005-12-01 13:25:00,15.58,15.6,15.56,15.56,514800.0,11.7921,11.8072,11.777,11.777,514800.0
2005-12-01 13:30:00,15.57,15.58,15.55,15.56,63000.0,11.7845,11.7921,11.7694,11.777,63000.0
2005-12-01 13:35:00,15.56,15.58,15.55,15.57,70200.0,11.777,11.7921,11.7694,11.7845,70200.0
2005-12-01 13:40:00,15.57,15.58,15.56,15.56,125000.0,11.7845,11.7921,11.777,11.777,125000.0
2005-12-01 13:45:00,15.56,15.58,15.55,15.56,200000.0,11.777,11.7921,11.7694,11.777,200000.0
2005-12-01 13:50:00,15.57,15.59,15.56,15.58,78400.0,11.7845,11.7997,11.777,11.7921,78400.0
2005-12-01 13:55:00,15.58,15.58,15.56,15.56,79000.0,11.7921,11.7921,11.777,11.777,79000.0
2005-12-01 14:00:00,15.56,15.6,15.56,15.59,50200.0,11.777,11.8072,11.777,11.7997,50200.0
2005-12-01 14:05:00,15.59,15.59,15.58,15.58,70400.0,11.7997,11.7997,11.7921,11.7921,70400.0
2005-12-01 14:10:00,15.57,15.58,15.56,15.58,92200.0,11.7845,11.7921,11.777,11.7921,92200.0
2005-12-01 14:15:00,15.56,15.6,15.56,15.59,115400.0,11.777,11.8072,11.777,11.7997,115400.0
2005-12-01 14:20:00,15.59,15.6,15.59,15.59,29000.0,11.7997,11.8072,11.7997,11.7997,29000.0
2005-12-01 14:25:00,15.59,15.6,15.58,15.59,23000.0,11.7997,11.8072,11.7921,11.7997,23000.0
2005-12-01 14:30:00,15.59,15.6,15.59,15.59,30400.0,11.7997,11.8072,11.7997,11.7997,30400.0
2005-12-01 14:35:00,15.58,15.59,15.57,15.57,32800.0,11.7921,11.7997,11.7845,11.7845,32800.0
2005-12-01 14:40:00,15.56,15.62,15.56,15.62,87400.0,11.777,11.8224,11.777,11.8224,87400.0
2005-12-01 14:45:00,15.62,15.62,15.6,15.6,28800.0,11.8224,11.8224,11.8072,11.8072,28800.0
2005-12-01 14:50:00,15.61,15.61,15.6,15.6,106400.0,11.8148,11.8148,11.8072,11.8072,106400.0
2005-12-01 14:55:00,15.6,15.61,15.57,15.58,158200.0,11.8072,11.8148,11.7845,11.7921,158200.0
2005-12-01 15:00:00,15.58,15.63,15.57,15.61,121200.0,11.7921,11.8299,11.7845,11.8148,121200.0
2005-12-01 15:05:00,15.61,15.63,15.6,15.61,318200.0,11.8148,11.8299,11.8072,11.8148,318200.0
2005-12-01 15:10:00,15.61,15.62,15.6,15.6,200200.0,11.8148,11.8224,11.8072,11.8072,200200.0
2005-12-01 15:15:00,15.6,15.61,15.59,15.59,38400.0,11.8072,11.8148,11.7997,11.7997,38400.0
2005-12-01 15:20:00,15.59,15.61,15.58,15.59,61800.0,11.7997,11.8148,11.7921,11.7997,61800.0
2005-12-01 15:25:00,15.58,15.59,15.57,15.58,68400.0,11.7921,11.7997,11.7845,11.7921,68400.0
2005-12-01 15:30:00,15.58,15.61,15.54,15.59,235600.0,11.7921,11.8148,11.7618,11.7997,235600.0
2005-12-01 15:35:00,15.59,15.61,15.56,15.59,141600.0,11.7997,11.8148,11.777,11.7997,141600.0
2005-12-01 15:40:00,15.58,15.6,15.57,15.59,135600.0,11.7921,11.8072,11.7845,11.7997,135600.0
2005-12-01 15:45:00,15.59,15.6,15.54,15.6,211800.0,11.7997,11.8072,11.7618,11.8072,211800.0
2005-12-01 15:50:00,15.6,15.61,15.57,15.57,237600.0,11.8072,11.8148,11.7845,11.7845,237600.0
2005-12-01 15:55:00,15.57,15.59,15.55,15.56,944800.0,11.7845,11.7997,11.7694,11.777,944800.0
2005-12-02 09:30:00,15.97,16.0,15.82,15.99,1116600.0,12.0873,12.11,11.9737,12.1024,1116600.0
2005-12-02 09:35:00,15.99,15.99,15.88,15.95,292400.0,12.1024,12.1024,12.0192,12.0721,292400.0
2005-12-02 09:40:00,15.94,15.97,15.9,15.91,174600.0,12.0646,12.0873,12.0343,12.0419,174600.0
2005-12-02 09:45:00,15.91,15.95,15.9,15.93,190400.0,12.0419,12.0721,12.0343,12.057,190400.0
2005-12-02 09:50:00,15.93,15.93,15.88,15.9,123800.0,12.057,12.057,12.0192,12.0343,123800.0
2005-12-02 09:55:00,15.9,15.92,15.88,15.9,120200.0,12.0343,12.0494,12.0192,12.0343,120200.0
2005-12-02 10:00:00,15.9,15.94,15.88,15.9,218000.0,12.0343,12.0646,12.0192,12.0343,218000.0
2005-12-02 10:05:00,15.89,15.92,15.88,15.9,106600.0,12.0267,12.0494,12.0192,12.0343,106600.0
2005-12-02 10:10:00,15.9,15.91,15.83,15.85,136400.0,12.0343,12.0419,11.9813,11.9965,136400.0
2005-12-02 10:15:00,15.85,15.86,15.78,15.8,136800.0,11.9965,12.004,11.9435,11.9586,136800.0
2005-12-02 10:20:00,15.8,15.88,15.79,15.85,209600.0,11.9586,12.0192,11.951,11.9965,209600.0
2005-12-02 10:25:00,15.85,15.88,15.83,15.88,150200.0,11.9965,12.0192,11.9813,12.0192,150200.0
2005-12-02 10:30:00,15.88,15.89,15.87,15.88,101400.0,12.0192,12.0267,12.0116,12.0192,101400.0
2005-12-02 10:35:00,15.88,15.88,15.85,15.88,89200.0,12.0192,12.0192,11.9965,12.0192,89200.0
2005-12-02 10:40:00,15.87,15.88,15.86,15.88,34400.0,12.0116,12.0192,12.004,12.0192,34400.0
2005-12-02 10:45:00,15.87,15.88,15.83,15.85,106600.0,12.0116,12.0192,11.9813,11.9965,106600.0
2005-12-02 10:50:00,15.85,15.86,15.81,15.83,136400.0,11.9965,12.004,11.9662,11.9813,136400.0
2005-12-02 10:55:00,15.83,15.85,15.8,15.81,152400.0,11.9813,11.9965,11.9586,11.9662,152400.0
2005-12-02 11:00:00,15.81,15.84,15.81,15.81,220000.0,11.9662,11.9889,11.9662,11.9662,220000.0
2005-12-02 11:05:00,15.81,15.83,15.8,15.83,78200.0,11.9662,11.9813,11.9586,11.9813,78200.0
2005-12-02 11:10:00,15.83,15.84,15.81,15.83,156200.0,11.9813,11.9889,11.9662,11.9813,156200.0
2005-12-02 11:15:00,15.83,15.85,15.82,15.84,132800.0,11.9813,11.9965,11.9737,11.9889,132800.0
2005-12-02 11:20:00,15.84,15.85,15.83,15.84,79000.0,11.9889,11.9965,11.9813,11.9889,79000.0
2005-12-02 11:25:00,15.85,15.86,15.84,15.86,85800.0,11.9965,12.004,11.9889,12.004,85800.0
2005-12-02 11:30:00,15.85,15.88,15.85,15.88,164400.0,11.9965,12.0192,11.9965,12.0192,164400.0
2005-12-02 11:35:00,15.88,15.91,15.88,15.9,208000.0,12.0192,12.0419,12.0192,12.0343,208000.0
2005-12-02 11:40:00,15.91,15.91,15.89,15.9,76800.0,12.0419,12.0419,12.0267,12.0343,76800.0
2005-12-02 11:45:00,15.9,15.92,15.89,15.92,154600.0,12.0343,12.0494,12.0267,12.0494,154600.0
2005-12-02 11:50:00,15.92,15.94,15.91,15.94,250800.0,12.0494,12.0646,12.0419,12.0646,250800.0
2005-12-02 11:55:00,15.94,15.94,15.92,15.92,118600.0,12.0646,12.0646,12.0494,12.0494,118600.0
2005-12-02 12:00:00,15.92,15.94,15.91,15.93,123800.0,12.0494,12.0646,12.0419,12.057,123800.0
2005-12-02 12:05:00,15.93,15.94,15.93,15.93,78200.0,12.057,12.0646,12.057,12.057,78200.0
2005-12-02 12:10:00,15.93,15.93,15.93,15.93,112000.0,12.057,12.057,12.057,12.057,112000.0
2005-12-02 12:15:00,15.93,15.94,15.93,15.93,84800.0,12.057,12.0646,12.057,12.057,84800.0
2005-12-02 12:20:00,15.93,15.99,15.93,15.99,211400.0,12.057,12.1024,12.057,12.1024,211400.0
2005-12-02 12:25:00,15.99,15.99,15.92,15.93,129000.0,12.1024,12.1024,12.0494,12.057,129000.0
2005-12-02 12:30:00,15.93,15.96,15.93,15.95,119400.0,12.057,12.0797,12.057,12.0721,119400.0
2005-12-02 12:35:00,15.96,15.96,15.95,15.96,74800.0,12.0797,12.0797,12.0721,12.0797,74800.0
2005-12-02 12:40:00,15.96,15.96,15.94,15.94,59000.0,12.0797,12.0797,12.0646,12.0646,59000.0
2005-12-02 12:45:00,15.94,15.94,15.93,15.93,59000.0,12.0646,12.0646,12.057,12.057,59000.0
2005-12-02 12:50:00,15.93,15.95,15.93,15.93,130400.0,12.057,12.0721,12.057,12.057,130400.0
2005-12-02 12:55:00,15.94,15.95,15.94,15.95,84000.0,12.0646,12.0721,12.0646,12.0721,84000.0
2005-12-02 13:00:00,15.95,15.95,15.94,15.94,76600.0,12.0721,12.0721,12.0646,12.0646,76600.0
2005-12-02 13:05:00,15.94,15.95,15.94,15.95,44400.0,12.0646,12.0721,12.0646,12.0721,44400.0
2005-12-02 13:10:00,15.95,15.96,15.95,15.96,55800.0,12.0721,12.0797,12.0721,12.0797,55800.0
2005-12-02 13:15:00,15.96,15.96,15.95,15.95,33400.0,12.0797,12.0797,12.0721,12.0721,33400.0
2005-12-02 13:20:00,15.95,15.96,15.95,15.95,47200.0,12.0721,12.0797,12.0721,12.0721,47200.0
2005-12-02 13:25:00,15.95,15.96,15.95,15.96,55800.0,12.0721,12.0797,12.0721,12.0797,55800.0
2005-12-02 13:30:00,15.96,15.97,15.96,15.96,51200.0,12.0797,12.0873,12.0797,12.0797,51200.0
2005-12-02 13:35:00,15.96,15.96,15.95,15.95,94400.0,12.0797,12.0797,12.0721,12.0721,94400.0
2005-12-02 13:40:00,15.96,15.96,15.95,15.96,84200.0,12.0797,12.0797,12.0721,12.0797,84200.0
2005-12-02 13:45:00,15.96,15.96,15.95,15.96,40600.0,12.0797,12.0797,12.0721,12.0797,40600.0
2005-12-02 13:50:00,15.95,15.96,15.95,15.95,77200.0,12.0721,12.0797,12.0721,12.0721,77200.0
2005-12-02 13:55:00,15.95,15.96,15.95,15.95,113400.0,12.0721,12.0797,12.0721,12.0721,113400.0
2005-12-02 14:00:00,15.95,15.95,15.95,15.95,54600.0,12.0721,12.0721,12.0721,12.0721,54600.0
2005-12-02 14:05:00,15.95,15.95,15.93,15.93,124800.0,12.0721,12.0721,12.057,12.057,124800.0
2005-12-02 14:10:00,15.93,15.94,15.93,15.93,104600.0,12.057,12.0646,12.057,12.057,104600.0
2005-12-02 14:15:00,15.93,15.94,15.93,15.94,69200.0,12.057,12.0646,12.057,12.0646,69200.0
2005-12-02 14:20:00,15.94,15.94,15.94,15.94,108200.0,12.0646,12.0646,12.0646,12.0646,108200.0
2005-12-02 14:25:00,15.94,15.95,15.93,15.95,97800.0,12.0646,12.0721,12.057,12.0721,97800.0
2005-12-02 14:30:00,15.95,15.97,15.95,15.97,119000.0,12.0721,12.0873,12.0721,12.0873,119000.0
2005-12-02 14:35:00,15.97,15.97,15.95,15.96,116200.0,12.0873,12.0873,12.0721,12.0797,116200.0
2005-12-02 14:40:00,15.96,15.96,15.96,15.96,63000.0,12.0797,12.0797,12.0797,12.0797,63000.0
2005-12-02 14:45:00,15.96,15.96,15.95,15.96,121000.0,12.0797,12.0797,12.0721,12.0797,121000.0
2005-12-02 14:50:00,15.95,15.96,15.95,15.95,51400.0,12.0721,12.0797,12.0721,12.0721,51400.0
2005-12-02 14:55:00,15.95,15.96,15.95,15.95,90400.0,12.0721,12.0797,12.0721,12.0721,90400.0
2005-12-02 15:00:00,15.95,15.95,15.93,15.93,126000.0,12.0721,12.0721,12.057,12.057,126000.0
2005-12-02 15:05:00,15.94,15.94,15.9,15.91,169400.0,12.0646,12.0646,12.0343,12.0419,169400.0
2005-12-02 15:10:00,15.9,15.93,15.9,15.93,185600.0,12.0343,12.057,12.0343,12.057,185600.0
2005-12-02 15:15:00,15.93,15.95,15.93,15.95,150400.0,12.057,12.0721,12.057,12.0721,150400.0
2005-12-02 15:20:00,15.95,15.95,15.94,15.94,70200.0,12.0721,12.0721,12.0646,12.0646,70200.0
2005-12-02 15:25:00,15.94,15.95,15.91,15.93,168800.0,12.0646,12.0721,12.0419,12.057,168800.0
2005-12-02 15:30:00,15.93,15.95,15.92,15.94,116000.0,12.057,12.0721,12.0494,12.0646,116000.0
2005-12-02 15:35:00,15.95,15.95,15.94,15.94,208000.0,12.0721,12.0721,12.0646,12.0646,208000.0
2005-12-02 15:40:00,15.94,15.97,15.94,15.96,380600.0,12.0646,12.0873,12.0646,12.0797,380600.0
2005-12-02 15:45:00,15.96,15.97,15.95,15.96,218800.0,12.0797,12.0873,12.0721,12.0797,218800.0
2005-12-02 15:50:00,15.95,15.96,15.92,15.93,220800.0,12.0721,12.0797,12.0494,12.057,220800.0
2005-12-02 15:55:00,15.92,15.96,15.92,15.96,471400.0,12.0494,12.0797,12.0494,12.0797,471400.0
2005-12-05 09:30:00,15.93,16.0,15.92,15.99,439200.0,12.057,12.11,12.0494,12.1024,439200.0
2005-12-05 09:35:00,16.0,16.0,15.97,15.99,119400.0,12.11,12.11,12.0873,12.1024,119400.0
2005-12-05 09:40:00,15.99,16.0,15.99,15.99,97200.0,12.1024,12.11,12.1024,12.1024,97200.0
2005-12-05 09:45:00,15.99,16.0,15.97,15.98,134400.0,12.1024,12.11,12.0873,12.0948,134400.0
2005-12-05 09:50:00,15.99,15.99,15.97,15.99,86200.0,12.1024,12.1024,12.0873,12.1024,86200.0
2005-12-05 09:55:00,15.99,16.0,15.98,15.99,72000.0,12.1024,12.11,12.0948,12.1024,72000.0
2005-12-05 10:00:00,15.99,16.0,15.99,15.99,102800.0,12.1024,12.11,12.1024,12.1024,102800.0
2005-12-05 10:05:00,15.99,15.99,15.96,15.96,72200.0,12.1024,12.1024,12.0797,12.0797,72200.0
2005-12-05 10:10:00,15.97,15.97,15.93,15.94,61800.0,12.0873,12.0873,12.057,12.0646,61800.0
2005-12-05 10:15:00,15.93,15.94,15.78,15.78,248000.0,12.057,12.0646,11.9435,11.9435,248000.0
2005-12-05 10:20:00,15.78,15.81,15.72,15.79,247000.0,11.9435,11.9662,11.8981,11.951,247000.0
2005-12-05 10:25:00,15.79,15.83,15.79,15.8,97000.0,11.951,11.9813,11.951,11.9586,97000.0
2005-12-05 10:30:00,15.8,15.8,15.75,15.79,95400.0,11.9586,11.9586,11.9208,11.951,95400.0
2005-12-05 10:35:00,15.8,15.83,15.77,15.83,86000.0,11.9586,11.9813,11.9359,11.9813,86000.0
2005-12-05 10:40:00,15.83,15.83,15.72,15.72,153800.0,11.9813,11.9813,11.8981,11.8981,153800.0
2005-12-05 10:45:00,15.72,15.76,15.72,15.76,60000.0,11.8981,11.9283,11.8981,11.9283,60000.0
2005-12-05 10:50:00,15.76,15.77,15.73,15.77,60000.0,11.9283,11.9359,11.9056,11.9359,60000.0
2005-12-05 10:55:00,15.76,15.77,15.74,15.75,67000.0,11.9283,11.9359,11.9132,11.9208,67000.0
2005-12-05 11:00:00,15.76,15.76,15.72,15.74,87400.0,11.9283,11.9283,11.8981,11.9132,87400.0
2005-12-05 11:05:00,15.74,15.78,15.74,15.78,100400.0,11.9132,11.9435,11.9132,11.9435,100400.0
2005-12-05 11:10:00,15.78,15.78,15.75,15.75,50400.0,11.9435,11.9435,11.9208,11.9208,50400.0
2005-12-05 11:15:00,15.75,15.76,15.73,15.74,71200.0,11.9208,11.9283,11.9056,11.9132,71200.0
2005-12-05 11:20:00,15.74,15.78,15.72,15.77,80600.0,11.9132,11.9435,11.8981,11.9359,80600.0
2005-12-05 11:25:00,15.77,15.79,15.77,15.79,106200.0,11.9359,11.951,11.9359,11.951,106200.0
2005-12-05 11:30:00,15.79,15.8,15.76,15.79,67600.0,11.951,11.9586,11.9283,11.951,67600.0
2005-12-05 11:35:00,15.78,15.8,15.77,15.8,53000.0,11.9435,11.9586,11.9359,11.9586,53000.0
2005-12-05 11:40:00,15.79,15.79,15.77,15.79,69000.0,11.951,11.951,11.9359,11.951,69000.0
2005-12-05 11:45:00,15.79,15.79,15.78,15.79,53400.0,11.951,11.951,11.9435,11.951,53400.0
2005-12-05 11:50:00,15.8,15.8,15.79,15.8,48000.0,11.9586,11.9586,11.951,11.9586,48000.0
2005-12-05 11:55:00,15.8,15.81,15.78,15.81,67600.0,11.9586,11.9662,11.9435,11.9662,67600.0
2005-12-05 12:00:00,15.81,15.84,15.81,15.82,82600.0,11.9662,11.9889,11.9662,11.9737,82600.0
2005-12-05 12:05:00,15.82,15.83,15.81,15.81,43000.0,11.9737,11.9813,11.9662,11.9662,43000.0
2005-12-05 12:10:00,15.81,15.81,15.79,15.81,38800.0,11.9662,11.9662,11.951,11.9662,38800.0
2005-12-05 12:15:00,15.8,15.81,15.79,15.8,19000.0,11.9586,11.9662,11.951,11.9586,19000.0
2005-12-05 12:20:00,15.79,15.81,15.78,15.79,66800.0,11.951,11.9662,11.9435,11.951,66800.0
2005-12-05 12:25:00,15.79,15.8,15.79,15.79,18600.0,11.951,11.9586,11.951,11.951,18600.0
2005-12-05 12:30:00,15.79,15.8,15.78,15.8,35000.0,11.951,11.9586,11.9435,11.9586,35000.0
2005-12-05 12:35:00,15.8,15.83,15.79,15.82,67400.0,11.9586,11.9813,11.951,11.9737,67400.0
2005-12-05 12:40:00,15.82,15.86,15.81,15.85,64400.0,11.9737,12.004,11.9662,11.9965,64400.0
2005-12-05 12:45:00,15.85,15.87,15.85,15.86,33200.0,11.9965,12.0116,11.9965,12.004,33200.0
2005-12-05 12:50:00,15.86,15.86,15.85,15.86,24200.0,12.004,12.004,11.9965,12.004,24200.0
2005-12-05 12:55:00,15.86,15.86,15.81,15.86,42800.0,12.004,12.004,11.9662,12.004,42800.0
2005-12-05 13:00:00,15.85,15.86,15.85,15.86,65200.0,11.9965,12.004,11.9965,12.004,65200.0
2005-12-05 13:05:00,15.86,15.88,15.85,15.88,71600.0,12.004,12.0192,11.9965,12.0192,71600.0
2005-12-05 13:10:00,15.88,15.88,15.87,15.88,28400.0,12.0192,12.0192,12.0116,12.0192,28400.0
2005-12-05 13:15:00,15.88,16.0,15.88,15.99,429600.0,12.0192,12.11,12.0192,12.1024,429600.0
2005-12-05 13:20:00,15.99,15.99,15.98,15.99,62400.0,12.1024,12.1024,12.0948,12.1024,62400.0
2005-12-05 13:25:00,15.99,15.99,15.96,15.96,99800.0,12.1024,12.1024,12.0797,12.0797,99800.0
2005-12-05 13:30:00,15.96,15.96,15.9,15.93,69600.0,12.0797,12.0797,12.0343,12.057,69600.0
2005-12-05 13:35:00,15.93,15.93,15.92,15.92,66200.0,12.057,12.057,12.0494,12.0494,66200.0
2005-12-05 13:40:00,15.92,15.93,15.91,15.92,73600.0,12.0494,12.057,12.0419,12.0494,73600.0
2005-12-05 13:45:00,15.92,15.94,15.92,15.94,45200.0,12.0494,12.0646,12.0494,12.0646,45200.0
2005-12-05 13:50:00,15.94,15.94,15.91,15.91,53000.0,12.0646,12.0646,12.0419,12.0419,53000.0
2005-12-05 13:55:00,15.92,15.95,15.92,15.92,76000.0,12.0494,12.0721,12.0494,12.0494,76000.0
2005-12-05 14:00:00,15.92,15.95,15.92,15.94,97000.0,12.0494,12.0721,12.0494,12.0646,97000.0
2005-12-05 14:05:00,15.94,15.95,15.92,15.92,74200.0,12.0646,12.0721,12.0494,12.0494,74200.0
2005-12-05 14:10:00,15.92,15.93,15.92,15.92,44000.0,12.0494,12.057,12.0494,12.0494,44000.0
2005-12-05 14:15:00,15.92,15.92,15.9,15.9,40600.0,12.0494,12.0494,12.0343,12.0343,40600.0
2005-12-05 14:20:00,15.9,15.92,15.9,15.9,70000.0,12.0343,12.0494,12.0343,12.0343,70000.0
2005-12-05 14:25:00,15.9,15.91,15.9,15.91,74800.0,12.0343,12.0419,12.0343,12.0419,74800.0
2005-12-05 14:30:00,15.91,15.92,15.9,15.91,43400.0,12.0419,12.0494,12.0343,12.0419,43400.0
2005-12-05 14:35:00,15.91,15.94,15.9,15.93,110200.0,12.0419,12.0646,12.0343,12.057,110200.0
2005-12-05 14:40:00,15.94,15.98,15.93,15.98,118200.0,12.0646,12.0948,12.057,12.0948,118200.0
2005-12-05 14:45:00,15.97,15.98,15.93,15.97,169400.0,12.0873,12.0948,12.057,12.0873,169400.0
2005-12-05 14:50:00,15.97,15.98,15.96,15.97,83600.0,12.0873,12.0948,12.0797,12.0873,83600.0
2005-12-05 14:55:00,15.97,15.99,15.95,15.99,64000.0,12.0873,12.1024,12.0721,12.1024,64000.0
2005-12-05 15:00:00,15.99,15.99,15.97,15.97,89400.0,12.1024,12.1024,12.0873,12.0873,89400.0
2005-12-05 15:05:00,15.97,15.97,15.95,15.96,69600.0,12.0873,12.0873,12.0721,12.0797,69600.0
2005-12-05 15:10:00,15.96,15.97,15.96,15.97,142000.0,12.0797,12.0873,12.0797,12.0873,142000.0
2005-12-05 15:15:00,15.97,15.97,15.96,15.96,71000.0,12.0873,12.0873,12.0797,12.0797,71000.0
2005-12-05 15:20:00,15.96,15.97,15.96,15.97,59800.0,12.0797,12.0873,12.0797,12.0873,59800.0
2005-12-05 15:25:00,15.97,15.97,15.96,15.96,114200.0,12.0873,12.0873,12.0797,12.0797,114200.0
2005-12-05 15:30:00,15.96,15.98,15.95,15.96,134200.0,12.0797,12.0948,12.0721,12.0797,134200.0
2005-12-05 15:35:00,15.96,15.99,15.96,15.99,102800.0,12.0797,12.1024,12.0797,12.1024,102800.0
2005-12-05 15:40:00,15.98,15.99,15.98,15.99,242800.0,12.0948,12.1024,12.0948,12.1024,242800.0
2005-12-05 15:45:00,15.99,16.03,15.99,16.02,414600.0,12.1024,12.1327,12.1024,12.1251,414600.0
2005-12-05 15:50:00,16.02,16.02,15.99,16.0,237200.0,12.1251,12.1251,12.1024,12.11,237200.0
2005-12-05 15:55:00,16.0,16.02,15.99,15.99,399400.0,12.11,12.1251,12.1024,12.1024,399400.0
2005-12-06 09:30:00,15.94,15.99,15.91,15.94,340600.0,12.0646,12.1024,12.0419,12.0646,340600.0
2005-12-06 09:35:00,15.95,15.95,15.88,15.91,146400.0,12.0721,12.0721,12.0192,12.0419,146400.0
2005-12-06 09:40:00,15.92,15.94,15.88,15.94,162200.0,12.0494,12.0646,12.0192,12.0646,162200.0
2005-12-06 09:45:00,15.93,15.97,15.9,15.9,94600.0,12.057,12.0873,12.0343,12.0343,94600.0
2005-12-06 09:50:00,15.9,15.99,15.9,15.97,90400.0,12.0343,12.1024,12.0343,12.0873,90400.0
2005-12-06 09:55:00,15.97,15.99,15.97,15.99,61000.0,12.0873,12.1024,12.0873,12.1024,61000.0
2005-12-06 10:00:00,15.99,16.05,15.99,16.05,276200.0,12.1024,12.1478,12.1024,12.1478,276200.0
2005-12-06 10:05:00,16.05,16.11,16.04,16.11,236200.0,12.1478,12.1932,12.1403,12.1932,236200.0
2005-12-06 10:10:00,16.1,16.14,16.0,16.14,415600.0,12.1857,12.2159,12.11,12.2159,415600.0
2005-12-06 10:15:00,16.14,16.15,16.13,16.15,83600.0,12.2159,12.2235,12.2084,12.2235,83600.0
2005-12-06 10:20:00,16.15,16.23,16.14,16.23,312200.0,12.2235,12.2841,12.2159,12.2841,312200.0
2005-12-06 10:25:00,16.23,16.23,16.2,16.21,132400.0,12.2841,12.2841,12.2614,12.2689,132400.0
2005-12-06 10:30:00,16.21,16.23,16.21,16.23,110200.0,12.2689,12.2841,12.2689,12.2841,110200.0
2005-12-06 10:35:00,16.23,16.23,16.14,16.16,221400.0,12.2841,12.2841,12.2159,12.2311,221400.0
2005-12-06 10:40:00,16.16,16.18,16.15,16.17,100800.0,12.2311,12.2462,12.2235,12.2387,100800.0
2005-12-06 10:45:00,16.17,16.19,16.16,16.16,98200.0,12.2387,12.2538,12.2311,12.2311,98200.0
2005-12-06 10:50:00,16.16,16.16,16.1,16.1,158000.0,12.2311,12.2311,12.1857,12.1857,158000.0
2005-12-06 10:55:00,16.1,16.1,16.06,16.07,91400.0,12.1857,12.1857,12.1554,12.163,91400.0
2005-12-06 11:00:00,16.08,16.16,15.15,16.09,305200.0,12.1705,12.2311,11.4666,12.1781,305200.0
2005-12-06 11:05:00,16.09,16.2,16.08,16.09,139600.0,12.1781,12.2614,12.1705,12.1781,139600.0
2005-12-06 11:10:00,16.09,16.1,16.08,16.08,109200.0,12.1781,12.1857,12.1705,12.1705,109200.0
2005-12-06 11:15:00,16.08,16.09,16.08,16.08,90200.0,12.1705,12.1781,12.1705,12.1705,90200.0
2005-12-06 11:20:00,16.08,16.08,16.06,16.08,121000.0,12.1705,12.1705,12.1554,12.1705,121000.0
2005-12-06 11:25:00,16.08,16.09,16.07,16.07,63400.0,12.1705,12.1781,12.163,12.163,63400.0
2005-12-06 11:30:00,16.07,16.11,16.06,16.1,111800.0,12.163,12.1932,12.1554,12.1857,111800.0
2005-12-06 11:35:00,16.1,16.11,16.08,16.08,57000.0,12.1857,12.1932,12.1705,12.1705,57000.0
2005-12-06 11:40:00,16.08,16.08,16.05,16.06,63400.0,12.1705,12.1705,12.1478,12.1554,63400.0
2005-12-06 11:45:00,16.05,16.11,16.05,16.1,119400.0,12.1478,12.1932,12.1478,12.1857,119400.0
2005-12-06 11:50:00,16.1,16.16,16.1,16.13,143400.0,12.1857,12.2311,12.1857,12.2084,143400.0
2005-12-06 11:55:00,16.13,16.14,16.13,16.13,58000.0,12.2084,12.2159,12.2084,12.2084,58000.0
2005-12-06 12:00:00,16.13,16.17,16.13,16.16,66600.0,12.2084,12.2387,12.2084,12.2311,66600.0
2005-12-06 12:05:00,16.16,16.16,16.14,16.15,67400.0,12.2311,12.2311,12.2159,12.2235,67400.0
2005-12-06 12:10:00,16.15,16.17,16.15,16.16,125600.0,12.2235,12.2387,12.2235,12.2311,125600.0
2005-12-06 12:15:00,16.16,16.21,16.16,16.2,101800.0,12.2311,12.2689,12.2311,12.2614,101800.0
2005-12-06 12:20:00,16.2,16.21,16.13,16.16,192400.0,12.2614,12.2689,12.2084,12.2311,192400.0
2005-12-06 12:25:00,16.17,16.2,16.16,16.18,87600.0,12.2387,12.2614,12.2311,12.2462,87600.0
2005-12-06 12:30:00,16.18,16.18,16.14,16.17,137200.0,12.2462,12.2462,12.2159,12.2387,137200.0
2005-12-06 12:35:00,16.17,16.18,16.17,16.17,74400.0,12.2387,12.2462,12.2387,12.2387,74400.0
2005-12-06 12:40:00,16.17,16.18,16.17,16.17,86600.0,12.2387,12.2462,12.2387,12.2387,86600.0
2005-12-06 12:45:00,16.17,16.17,16.16,16.16,84000.0,12.2387,12.2387,12.2311,12.2311,84000.0
2005-12-06 12:50:00,16.17,16.17,16.14,16.15,101800.0,12.2387,12.2387,12.2159,12.2235,101800.0
2005-12-06 12:55:00,16.14,16.15,16.13,16.13,103400.0,12.2159,12.2235,12.2084,12.2084,103400.0
2005-12-06 13:00:00,16.13,16.13,16.11,16.11,233000.0,12.2084,12.2084,12.1932,12.1932,233000.0
2005-12-06 13:05:00,16.11,16.11,16.11,16.11,69000.0,12.1932,12.1932,12.1932,12.1932,69000.0
2005-12-06 13:10:00,16.11,16.13,16.11,16.11,49800.0,12.1932,12.2084,12.1932,12.1932,49800.0
2005-12-06 13:15:00,16.11,16.12,16.11,16.12,43200.0,12.1932,12.2008,12.1932,12.2008,43200.0
2005-12-06 13:20:00,16.12,16.12,16.11,16.11,99400.0,12.2008,12.2008,12.1932,12.1932,99400.0
2005-12-06 13:25:00,16.11,16.11,16.11,16.11,48400.0,12.1932,12.1932,12.1932,12.1932,48400.0
2005-12-06 13:30:00,16.11,16.13,16.11,16.13,49200.0,12.1932,12.2084,12.1932,12.2084,49200.0
2005-12-06 13:35:00,16.13,16.15,16.12,16.13,143200.0,12.2084,12.2235,12.2008,12.2084,143200.0
2005-12-06 13:40:00,16.13,16.14,16.1,16.1,120600.0,12.2084,12.2159,12.1857,12.1857,120600.0
2005-12-06 13:45:00,16.1,16.11,16.08,16.1,71400.0,12.1857,12.1932,12.1705,12.1857,71400.0
2005-12-06 13:50:00,16.1,16.12,16.1,16.11,58800.0,12.1857,12.2008,12.1857,12.1932,58800.0
2005-12-06 13:55:00,16.11,16.16,16.11,16.15,128000.0,12.1932,12.2311,12.1932,12.2235,128000.0
2005-12-06 14:00:00,16.15,16.15,16.12,16.13,72600.0,12.2235,12.2235,12.2008,12.2084,72600.0
2005-12-06 14:05:00,16.13,16.14,16.11,16.11,87600.0,12.2084,12.2159,12.1932,12.1932,87600.0
2005-12-06 14:10:00,16.11,16.13,16.11,16.13,65400.0,12.1932,12.2084,12.1932,12.2084,65400.0
2005-12-06 14:15:00,16.12,16.12,16.11,16.11,81000.0,12.2008,12.2008,12.1932,12.1932,81000.0
2005-12-06 14:20:00,16.11,16.11,16.09,16.09,68600.0,12.1932,12.1932,12.1781,12.1781,68600.0
2005-12-06 14:25:00,16.09,16.13,16.08,16.08,79600.0,12.1781,12.2084,12.1705,12.1705,79600.0
2005-12-06 14:30:00,16.08,16.08,16.08,16.08,61800.0,12.1705,12.1705,12.1705,12.1705,61800.0
2005-12-06 14:35:00,16.08,16.08,16.07,16.07,46400.0,12.1705,12.1705,12.163,12.163,46400.0
2005-12-06 14:40:00,16.07,16.1,16.07,16.09,76600.0,12.163,12.1857,12.163,12.1781,76600.0
2005-12-06 14:45:00,16.1,16.11,16.09,16.11,51600.0,12.1857,12.1932,12.1781,12.1932,51600.0
2005-12-06 14:50:00,16.1,16.11,16.09,16.09,98000.0,12.1857,12.1932,12.1781,12.1781,98000.0
2005-12-06 14:55:00,16.1,16.1,16.08,16.09,91000.0,12.1857,12.1857,12.1705,12.1781,91000.0
2005-12-06 15:00:00,16.09,16.1,16.09,16.09,60400.0,12.1781,12.1857,12.1781,12.1781,60400.0
2005-12-06 15:05:00,16.09,16.09,16.05,16.05,140200.0,12.1781,12.1781,12.1478,12.1478,140200.0
2005-12-06 15:10:00,16.05,16.07,16.03,16.05,149600.0,12.1478,12.163,12.1327,12.1478,149600.0
2005-12-06 15:15:00,16.05,16.05,16.0,16.03,155800.0,12.1478,12.1478,12.11,12.1327,155800.0
2005-12-06 15:20:00,16.03,16.03,16.0,16.0,103800.0,12.1327,12.1327,12.11,12.11,103800.0
2005-12-06 15:25:00,16.0,16.0,15.99,15.99,128400.0,12.11,12.11,12.1024,12.1024,128400.0
2005-12-06 15:30:00,15.99,16.06,15.97,15.97,129400.0,12.1024,12.1554,12.0873,12.0873,129400.0
2005-12-06 15:35:00,15.97,15.99,15.92,15.93,231400.0,12.0873,12.1024,12.0494,12.057,231400.0
2005-12-06 15:40:00,15.93,15.95,15.9,15.93,167400.0,12.057,12.0721,12.0343,12.057,167400.0
2005-12-06 15:45:00,15.94,15.95,15.93,15.94,139800.0,12.0646,12.0721,12.057,12.0646,139800.0
2005-12-06 15:50:00,15.95,15.95,15.9,15.92,193000.0,12.0721,12.0721,12.0343,12.0494,193000.0
2005-12-06 15:55:00,15.91,16.0,15.88,15.88,557600.0,12.0419,12.11,12.0192,12.0192,557600.0
2005-12-07 09:30:00,15.97,15.99,15.93,15.93,318200.0,12.0873,12.1024,12.057,12.057,318200.0
2005-12-07 09:35:00,15.93,15.95,15.81,15.82,113000.0,12.057,12.0721,11.9662,11.9737,113000.0
2005-12-07 09:40:00,15.82,15.85,15.81,15.82,84000.0,11.9737,11.9965,11.9662,11.9737,84000.0
2005-12-07 09:45:00,15.83,15.84,15.81,15.83,105600.0,11.9813,11.9889,11.9662,11.9813,105600.0
2005-12-07 09:50:00,15.83,15.83,15.81,15.83,64600.0,11.9813,11.9813,11.9662,11.9813,64600.0
2005-12-07 09:55:00,15.83,15.83,15.81,15.81,33200.0,11.9813,11.9813,11.9662,11.9662,33200.0
2005-12-07 10:00:00,15.81,15.81,15.79,15.81,142200.0,11.9662,11.9662,11.951,11.9662,142200.0
2005-12-07 10:05:00,15.81,15.84,15.81,15.83,128400.0,11.9662,11.9889,11.9662,11.9813,128400.0
2005-12-07 10:10:00,15.83,15.84,15.81,15.82,40000.0,11.9813,11.9889,11.9662,11.9737,40000.0
2005-12-07 10:15:00,15.81,15.83,15.81,15.81,124600.0,11.9662,11.9813,11.9662,11.9662,124600.0
2005-12-07 10:20:00,15.81,15.81,15.81,15.81,27800.0,11.9662,11.9662,11.9662,11.9662,27800.0
2005-12-07 10:25:00,15.81,15.81,15.81,15.81,42800.0,11.9662,11.9662,11.9662,11.9662,42800.0
2005-12-07 10:30:00,15.81,15.84,15.81,15.83,63200.0,11.9662,11.9889,11.9662,11.9813,63200.0
2005-12-07 10:35:00,15.84,15.86,15.81,15.83,58400.0,11.9889,12.004,11.9662,11.9813,58400.0
2005-12-07 10:40:00,15.83,15.86,15.83,15.84,54000.0,11.9813,12.004,11.9813,11.9889,54000.0
2005-12-07 10:45:00,15.84,15.85,15.84,15.85,51200.0,11.9889,11.9965,11.9889,11.9965,51200.0
2005-12-07 10:50:00,15.85,15.85,15.81,15.81,91400.0,11.9965,11.9965,11.9662,11.9662,91400.0
2005-12-07 10:55:00,15.81,15.81,15.76,15.77,98200.0,11.9662,11.9662,11.9283,11.9359,98200.0
2005-12-07 11:00:00,15.77,15.77,15.76,15.77,141400.0,11.9359,11.9359,11.9283,11.9359,141400.0
2005-12-07 11:05:00,15.77,15.77,15.75,15.77,65200.0,11.9359,11.9359,11.9208,11.9359,65200.0
2005-12-07 11:10:00,15.76,15.77,15.75,15.76,64200.0,11.9283,11.9359,11.9208,11.9283,64200.0
2005-12-07 11:15:00,15.76,15.77,15.75,15.75,90200.0,11.9283,11.9359,11.9208,11.9208,90200.0
2005-12-07 11:20:00,15.75,15.76,15.72,15.73,150000.0,11.9208,11.9283,11.8981,11.9056,150000.0
2005-12-07 11:25:00,15.73,15.73,15.7,15.72,85400.0,11.9056,11.9056,11.8829,11.8981,85400.0
2005-12-07 11:30:00,15.71,15.73,15.7,15.73,101200.0,11.8905,11.9056,11.8829,11.9056,101200.0
2005-12-07 11:35:00,15.72,15.77,15.71,15.72,102000.0,11.8981,11.9359,11.8905,11.8981,102000.0
2005-12-07 11:40:00,15.72,15.74,15.7,15.71,49000.0,11.8981,11.9132,11.8829,11.8905,49000.0
2005-12-07 11:45:00,15.71,15.74,15.7,15.72,64000.0,11.8905,11.9132,11.8829,11.8981,64000.0
2005-12-07 11:50:00,15.74,15.78,15.73,15.75,59000.0,11.9132,11.9435,11.9056,11.9208,59000.0
2005-12-07 11:55:00,15.75,15.77,15.74,15.75,31400.0,11.9208,11.9359,11.9132,11.9208,31400.0
2005-12-07 12:00:00,15.75,15.79,15.75,15.79,52400.0,11.9208,11.951,11.9208,11.951,52400.0
2005-12-07 12:05:00,15.79,15.81,15.76,15.81,124000.0,11.951,11.9662,11.9283,11.9662,124000.0
2005-12-07 12:10:00,15.8,15.81,15.76,15.78,114800.0,11.9586,11.9662,11.9283,11.9435,114800.0
2005-12-07 12:15:00,15.78,15.81,15.77,15.81,109200.0,11.9435,11.9662,11.9359,11.9662,109200.0
2005-12-07 12:20:00,15.81,15.83,15.81,15.82,37400.0,11.9662,11.9813,11.9662,11.9737,37400.0
2005-12-07 12:25:00,15.81,15.84,15.81,15.81,52600.0,11.9662,11.9889,11.9662,11.9662,52600.0
2005-12-07 12:30:00,15.81,15.81,15.8,15.8,92000.0,11.9662,11.9662,11.9586,11.9586,92000.0
2005-12-07 12:35:00,15.8,15.81,15.79,15.79,61800.0,11.9586,11.9662,11.951,11.951,61800.0
2005-12-07 12:40:00,15.8,15.81,15.78,15.78,85200.0,11.9586,11.9662,11.9435,11.9435,85200.0
2005-12-07 12:45:00,15.79,15.79,15.74,15.75,71400.0,11.951,11.951,11.9132,11.9208,71400.0
2005-12-07 12:50:00,15.76,15.8,15.74,15.74,66400.0,11.9283,11.9586,11.9132,11.9132,66400.0
2005-12-07 12:55:00,15.74,15.75,15.72,15.74,60000.0,11.9132,11.9208,11.8981,11.9132,60000.0
2005-12-07 13:00:00,15.73,15.77,15.71,15.72,75200.0,11.9056,11.9359,11.8905,11.8981,75200.0
2005-12-07 13:05:00,15.72,15.72,15.7,15.71,66000.0,11.8981,11.8981,11.8829,11.8905,66000.0
2005-12-07 13:10:00,15.72,15.73,15.7,15.73,76000.0,11.8981,11.9056,11.8829,11.9056,76000.0
2005-12-07 13:15:00,15.73,15.74,15.7,15.72,70800.0,11.9056,11.9132,11.8829,11.8981,70800.0
2005-12-07 13:20:00,15.72,15.74,15.7,15.72,52800.0,11.8981,11.9132,11.8829,11.8981,52800.0
2005-12-07 13:25:00,15.72,15.72,15.68,15.69,137200.0,11.8981,11.8981,11.8678,11.8754,137200.0
2005-12-07 13:30:00,15.69,15.74,15.69,15.72,83200.0,11.8754,11.9132,11.8754,11.8981,83200.0
2005-12-07 13:35:00,15.71,15.72,15.7,15.7,45400.0,11.8905,11.8981,11.8829,11.8829,45400.0
2005-12-07 13:40:00,15.7,15.72,15.7,15.71,43800.0,11.8829,11.8981,11.8829,11.8905,43800.0
2005-12-07 13:45:00,15.72,15.73,15.71,15.71,23000.0,11.8981,11.9056,11.8905,11.8905,23000.0
2005-12-07 13:50:00,15.71,15.72,15.66,15.7,78800.0,11.8905,11.8981,11.8526,11.8829,78800.0
2005-12-07 13:55:00,15.71,15.71,15.65,15.67,90800.0,11.8905,11.8905,11.8451,11.8602,90800.0
2005-12-07 14:00:00,15.67,15.68,15.64,15.66,134200.0,11.8602,11.8678,11.8375,11.8526,134200.0
2005-12-07 14:05:00,15.65,15.68,15.65,15.67,100400.0,11.8451,11.8678,11.8451,11.8602,100400.0
2005-12-07 14:10:00,15.67,15.71,15.67,15.69,102600.0,11.8602,11.8905,11.8602,11.8754,102600.0
2005-12-07 14:15:00,15.69,15.69,15.66,15.67,101000.0,11.8754,11.8754,11.8526,11.8602,101000.0
2005-12-07 14:20:00,15.67,15.69,15.67,15.68,117000.0,11.8602,11.8754,11.8602,11.8678,117000.0
2005-12-07 14:25:00,15.68,15.68,15.65,15.66,146800.0,11.8678,11.8678,11.8451,11.8526,146800.0
2005-12-07 14:30:00,15.66,15.69,15.63,15.67,273000.0,11.8526,11.8754,11.8299,11.8602,273000.0
2005-12-07 14:35:00,15.67,15.68,15.64,15.66,97000.0,11.8602,11.8678,11.8375,11.8526,97000.0
2005-12-07 14:40:00,15.66,15.66,15.65,15.65,65600.0,11.8526,11.8526,11.8451,11.8451,65600.0
2005-12-07 14:45:00,15.65,15.65,15.64,15.65,208000.0,11.8451,11.8451,11.8375,11.8451,208000.0
2005-12-07 14:50:00,15.65,15.65,15.61,15.63,139800.0,11.8451,11.8451,11.8148,11.8299,139800.0
2005-12-07 14:55:00,15.63,15.65,15.63,15.63,149000.0,11.8299,11.8451,11.8299,11.8299,149000.0
2005-12-07 15:00:00,15.63,15.65,15.6,15.63,156400.0,11.8299,11.8451,11.8072,11.8299,156400.0
2005-12-07 15:05:00,15.63,15.65,15.62,15.65,114200.0,11.8299,11.8451,11.8224,11.8451,114200.0
2005-12-07 15:10:00,15.65,15.66,15.63,15.63,70000.0,11.8451,11.8526,11.8299,11.8299,70000.0
2005-12-07 15:15:00,15.63,15.65,15.62,15.63,115000.0,11.8299,11.8451,11.8224,11.8299,115000.0
2005-12-07 15:20:00,15.64,15.65,15.62,15.64,97400.0,11.8375,11.8451,11.8224,11.8375,97400.0
2005-12-07 15:25:00,15.65,15.65,15.64,15.65,61200.0,11.8451,11.8451,11.8375,11.8451,61200.0
2005-12-07 15:30:00,15.65,15.65,15.65,15.65,97400.0,11.8451,11.8451,11.8451,11.8451,97400.0
2005-12-07 15:35:00,15.65,15.65,15.63,15.65,90600.0,11.8451,11.8451,11.8299,11.8451,90600.0
2005-12-07 15:40:00,15.65,15.65,15.64,15.65,421600.0,11.8451,11.8451,11.8375,11.8451,421600.0
2005-12-07 15:45:00,15.65,15.65,15.63,15.65,184400.0,11.8451,11.8451,11.8299,11.8451,184400.0
2005-12-07 15:50:00,15.65,15.68,15.65,15.67,166000.0,11.8451,11.8678,11.8451,11.8602,166000.0
2005-12-07 15:55:00,15.67,15.68,15.66,15.67,226400.0,11.8602,11.8678,11.8526,11.8602,226400.0
2005-12-08 09:30:00,15.68,15.77,15.65,15.72,279400.0,11.8678,11.9359,11.8451,11.8981,279400.0
2005-12-08 09:35:00,15.72,15.75,15.72,15.74,202200.0,11.8981,11.9208,11.8981,11.9132,202200.0
2005-12-08 09:40:00,15.75,15.79,15.75,15.76,63400.0,11.9208,11.951,11.9208,11.9283,63400.0
2005-12-08 09:45:00,15.74,15.79,15.74,15.78,94000.0,11.9132,11.951,11.9132,11.9435,94000.0
2005-12-08 09:50:00,15.78,15.79,15.72,15.73,75200.0,11.9435,11.951,11.8981,11.9056,75200.0
2005-12-08 09:55:00,15.72,15.77,15.72,15.73,75000.0,11.8981,11.9359,11.8981,11.9056,75000.0
2005-12-08 10:00:00,15.73,15.73,15.68,15.69,121600.0,11.9056,11.9056,11.8678,11.8754,121600.0
2005-12-08 10:05:00,15.69,15.69,15.56,15.56,106800.0,11.8754,11.8754,11.777,11.777,106800.0
2005-12-08 10:10:00,15.56,15.58,15.54,15.55,158000.0,11.777,11.7921,11.7618,11.7694,158000.0
2005-12-08 10:15:00,15.55,15.56,15.53,15.53,168400.0,11.7694,11.777,11.7543,11.7543,168400.0
2005-12-08 10:20:00,15.53,15.56,15.52,15.53,141800.0,11.7543,11.777,11.7467,11.7543,141800.0
2005-12-08 10:25:00,15.53,15.53,15.5,15.51,176800.0,11.7543,11.7543,11.7315,11.7391,176800.0
2005-12-08 10:30:00,15.53,15.53,15.49,15.49,105200.0,11.7543,11.7543,11.724,11.724,105200.0
2005-12-08 10:35:00,15.5,15.51,15.49,15.5,55200.0,11.7315,11.7391,11.724,11.7315,55200.0
2005-12-08 10:40:00,15.5,15.52,15.49,15.5,121000.0,11.7315,11.7467,11.724,11.7315,121000.0
2005-12-08 10:45:00,15.5,15.53,15.49,15.52,114200.0,11.7315,11.7543,11.724,11.7467,114200.0
2005-12-08 10:50:00,15.52,15.53,15.5,15.51,123800.0,11.7467,11.7543,11.7315,11.7391,123800.0
2005-12-08 10:55:00,15.51,15.54,15.49,15.52,192800.0,11.7391,11.7618,11.724,11.7467,192800.0
2005-12-08 11:00:00,15.52,15.54,15.52,15.52,120600.0,11.7467,11.7618,11.7467,11.7467,120600.0
2005-12-08 11:05:00,15.52,15.54,15.51,15.53,219600.0,11.7467,11.7618,11.7391,11.7543,219600.0
2005-12-08 11:10:00,15.53,15.53,15.49,15.51,121200.0,11.7543,11.7543,11.724,11.7391,121200.0
2005-12-08 11:15:00,15.51,15.53,15.5,15.51,157600.0,11.7391,11.7543,11.7315,11.7391,157600.0
2005-12-08 11:20:00,15.51,15.52,15.5,15.52,105400.0,11.7391,11.7467,11.7315,11.7467,105400.0
2005-12-08 11:25:00,15.52,15.52,15.51,15.52,104400.0,11.7467,11.7467,11.7391,11.7467,104400.0
2005-12-08 11:30:00,15.52,15.53,15.49,15.5,162000.0,11.7467,11.7543,11.724,11.7315,162000.0
2005-12-08 11:35:00,15.5,15.51,15.49,15.5,94800.0,11.7315,11.7391,11.724,11.7315,94800.0
2005-12-08 11:40:00,15.5,15.51,15.49,15.49,129600.0,11.7315,11.7391,11.724,11.724,129600.0
2005-12-08 11:45:00,15.5,15.51,15.49,15.5,42000.0,11.7315,11.7391,11.724,11.7315,42000.0
2005-12-08 11:50:00,15.49,15.5,15.49,15.49,63400.0,11.724,11.7315,11.724,11.724,63400.0
2005-12-08 11:55:00,15.5,15.5,15.49,15.5,147200.0,11.7315,11.7315,11.724,11.7315,147200.0
2005-12-08 12:00:00,15.5,15.51,15.49,15.5,67200.0,11.7315,11.7391,11.724,11.7315,67200.0
2005-12-08 12:05:00,15.5,15.51,15.49,15.5,69200.0,11.7315,11.7391,11.724,11.7315,69200.0
2005-12-08 12:10:00,15.5,15.5,15.49,15.49,63800.0,11.7315,11.7315,11.724,11.724,63800.0
2005-12-08 12:15:00,15.49,15.5,15.48,15.49,146600.0,11.724,11.7315,11.7164,11.724,146600.0
2005-12-08 12:20:00,15.49,15.5,15.49,15.5,179200.0,11.724,11.7315,11.724,11.7315,179200.0
2005-12-08 12:25:00,15.5,15.51,15.47,15.48,87400.0,11.7315,11.7391,11.7088,11.7164,87400.0
2005-12-08 12:30:00,15.48,15.49,15.47,15.48,82400.0,11.7164,11.724,11.7088,11.7164,82400.0
2005-12-08 12:35:00,15.48,15.49,15.47,15.48,85800.0,11.7164,11.724,11.7088,11.7164,85800.0
2005-12-08 12:40:00,15.48,15.49,15.47,15.47,45800.0,11.7164,11.724,11.7088,11.7088,45800.0
2005-12-08 12:45:00,15.48,15.49,15.44,15.49,149000.0,11.7164,11.724,11.6861,11.724,149000.0
2005-12-08 12:50:00,15.49,15.49,15.49,15.49,28600.0,11.724,11.724,11.724,11.724,28600.0
2005-12-08 12:55:00,15.49,15.49,15.47,15.49,28800.0,11.724,11.724,11.7088,11.724,28800.0
2005-12-08 13:00:00,15.49,15.49,15.45,15.45,99800.0,11.724,11.724,11.6937,11.6937,99800.0
2005-12-08 13:05:00,15.45,15.46,15.4,15.41,235200.0,11.6937,11.7013,11.6559,11.6634,235200.0
2005-12-08 13:10:00,15.41,15.42,15.38,15.42,156600.0,11.6634,11.671,11.6407,11.671,156600.0
2005-12-08 13:15:00,15.42,15.43,15.4,15.41,103200.0,11.671,11.6786,11.6559,11.6634,103200.0
2005-12-08 13:20:00,15.42,15.42,15.38,15.39,128800.0,11.671,11.671,11.6407,11.6483,128800.0
2005-12-08 13:25:00,15.39,15.4,15.38,15.38,128400.0,11.6483,11.6559,11.6407,11.6407,128400.0
2005-12-08 13:30:00,15.38,15.4,15.38,15.39,125800.0,11.6407,11.6559,11.6407,11.6483,125800.0
2005-12-08 13:35:00,15.39,15.42,15.38,15.39,135000.0,11.6483,11.671,11.6407,11.6483,135000.0
2005-12-08 13:40:00,15.39,15.4,15.38,15.39,116800.0,11.6483,11.6559,11.6407,11.6483,116800.0
2005-12-08 13:45:00,15.39,15.4,15.38,15.38,79800.0,11.6483,11.6559,11.6407,11.6407,79800.0
2005-12-08 13:50:00,15.38,15.39,15.38,15.39,49600.0,11.6407,11.6483,11.6407,11.6483,49600.0
2005-12-08 13:55:00,15.39,15.41,15.38,15.4,77200.0,11.6483,11.6634,11.6407,11.6559,77200.0
2005-12-08 14:00:00,15.41,15.44,15.4,15.43,120000.0,11.6634,11.6861,11.6559,11.6786,120000.0
2005-12-08 14:05:00,15.43,15.43,15.4,15.41,117400.0,11.6786,11.6786,11.6559,11.6634,117400.0
2005-12-08 14:10:00,15.4,15.4,15.38,15.4,81200.0,11.6559,11.6559,11.6407,11.6559,81200.0
2005-12-08 14:15:00,15.4,15.4,15.37,15.39,197800.0,11.6559,11.6559,11.6332,11.6483,197800.0
2005-12-08 14:20:00,15.39,15.4,15.37,15.39,124800.0,11.6483,11.6559,11.6332,11.6483,124800.0
2005-12-08 14:25:00,15.4,15.4,15.37,15.38,92400.0,11.6559,11.6559,11.6332,11.6407,92400.0
2005-12-08 14:30:00,15.39,15.39,15.34,15.37,176400.0,11.6483,11.6483,11.6104,11.6332,176400.0
2005-12-08 14:35:00,15.37,15.38,15.35,15.38,80600.0,11.6332,11.6407,11.618,11.6407,80600.0
2005-12-08 14:40:00,15.38,15.38,15.36,15.37,146200.0,11.6407,11.6407,11.6256,11.6332,146200.0
2005-12-08 14:45:00,15.37,15.38,15.35,15.37,140200.0,11.6332,11.6407,11.618,11.6332,140200.0
2005-12-08 14:50:00,15.37,15.38,15.35,15.37,133400.0,11.6332,11.6407,11.618,11.6332,133400.0
2005-12-08 14:55:00,15.37,15.38,15.35,15.35,70200.0,11.6332,11.6407,11.618,11.618,70200.0
2005-12-08 15:00:00,15.36,15.39,15.34,15.38,154400.0,11.6256,11.6483,11.6104,11.6407,154400.0
2005-12-08 15:05:00,15.37,15.38,15.35,15.35,101200.0,11.6332,11.6407,11.618,11.618,101200.0
2005-12-08 15:10:00,15.36,15.37,15.34,15.35,99400.0,11.6256,11.6332,11.6104,11.618,99400.0
2005-12-08 15:15:00,15.35,15.37,15.34,15.36,118600.0,11.618,11.6332,11.6104,11.6256,118600.0
2005-12-08 15:20:00,15.37,15.37,15.34,15.36,115600.0,11.6332,11.6332,11.6104,11.6256,115600.0
2005-12-08 15:25:00,15.37,15.41,15.37,15.4,172000.0,11.6332,11.6634,11.6332,11.6559,172000.0
2005-12-08 15:30:00,15.4,15.42,15.4,15.42,99200.0,11.6559,11.671,11.6559,11.671,99200.0
2005-12-08 15:35:00,15.42,15.42,15.4,15.41,173400.0,11.671,11.671,11.6559,11.6634,173400.0
2005-12-08 15:40:00,15.41,15.43,15.4,15.42,149800.0,11.6634,11.6786,11.6559,11.671,149800.0
2005-12-08 15:45:00,15.42,15.42,15.4,15.42,264800.0,11.671,11.671,11.6559,11.671,264800.0
2005-12-08 15:50:00,15.42,15.85,15.38,15.4,274000.0,11.671,11.9965,11.6407,11.6559,274000.0
2005-12-08 15:55:00,15.41,15.43,15.4,15.4,254200.0,11.6634,11.6786,11.6559,11.6559,254200.0
2005-12-09 09:30:00,15.4,15.56,15.4,15.51,220800.0,11.6559,11.777,11.6559,11.7391,220800.0
2005-12-09 09:35:00,15.52,15.54,15.5,15.53,134400.0,11.7467,11.7618,11.7315,11.7543,134400.0
2005-12-09 09:40:00,15.53,15.53,15.47,15.49,109000.0,11.7543,11.7543,11.7088,11.724,109000.0
2005-12-09 09:45:00,15.49,15.53,15.47,15.49,53000.0,11.724,11.7543,11.7088,11.724,53000.0
2005-12-09 09:50:00,15.49,15.5,15.4,15.49,213600.0,11.724,11.7315,11.6559,11.724,213600.0
2005-12-09 09:55:00,15.49,15.49,15.43,15.46,127600.0,11.724,11.724,11.6786,11.7013,127600.0
2005-12-09 10:00:00,15.46,15.51,15.46,15.49,102800.0,11.7013,11.7391,11.7013,11.724,102800.0
2005-12-09 10:05:00,15.49,15.52,15.43,15.47,107000.0,11.724,11.7467,11.6786,11.7088,107000.0
2005-12-09 10:10:00,15.47,15.49,15.46,15.46,62600.0,11.7088,11.724,11.7013,11.7013,62600.0
2005-12-09 10:15:00,15.47,15.52,15.45,15.45,120000.0,11.7088,11.7467,11.6937,11.6937,120000.0
2005-12-09 10:20:00,15.46,15.47,15.45,15.45,53200.0,11.7013,11.7088,11.6937,11.6937,53200.0
2005-12-09 10:25:00,15.46,15.46,15.42,15.43,94800.0,11.7013,11.7013,11.671,11.6786,94800.0
2005-12-09 10:30:00,15.43,15.43,15.39,15.42,63400.0,11.6786,11.6786,11.6483,11.671,63400.0
2005-12-09 10:35:00,15.42,15.42,15.38,15.4,78800.0,11.671,11.671,11.6407,11.6559,78800.0
2005-12-09 10:40:00,15.4,15.44,15.38,15.4,122400.0,11.6559,11.6861,11.6407,11.6559,122400.0
2005-12-09 10:45:00,15.4,15.44,15.38,15.42,53400.0,11.6559,11.6861,11.6407,11.671,53400.0
2005-12-09 10:50:00,15.42,15.43,15.4,15.42,37400.0,11.671,11.6786,11.6559,11.671,37400.0
2005-12-09 10:55:00,15.43,15.45,15.42,15.44,26600.0,11.6786,11.6937,11.671,11.6861,26600.0
2005-12-09 11:00:00,15.44,15.45,15.43,15.43,49200.0,11.6861,11.6937,11.6786,11.6786,49200.0
2005-12-09 11:05:00,15.43,15.47,15.42,15.46,110000.0,11.6786,11.7088,11.671,11.7013,110000.0
2005-12-09 11:10:00,15.46,15.48,15.45,15.47,44400.0,11.7013,11.7164,11.6937,11.7088,44400.0
2005-12-09 11:15:00,15.47,15.48,15.45,15.45,46400.0,11.7088,11.7164,11.6937,11.6937,46400.0
2005-12-09 11:20:00,15.45,15.49,15.44,15.48,48400.0,11.6937,11.724,11.6861,11.7164,48400.0
2005-12-09 11:25:00,15.49,15.49,15.47,15.47,27800.0,11.724,11.724,11.7088,11.7088,27800.0
2005-12-09 11:30:00,15.48,15.48,15.47,15.47,55400.0,11.7164,11.7164,11.7088,11.7088,55400.0
2005-12-09 11:35:00,15.47,15.5,15.46,15.47,79200.0,11.7088,11.7315,11.7013,11.7088,79200.0
2005-12-09 11:40:00,15.47,15.47,15.44,15.44,40600.0,11.7088,11.7088,11.6861,11.6861,40600.0
2005-12-09 11:45:00,15.44,15.46,15.44,15.45,63400.0,11.6861,11.7013,11.6861,11.6937,63400.0
2005-12-09 11:50:00,15.45,15.46,15.45,15.45,18200.0,11.6937,11.7013,11.6937,11.6937,18200.0
2005-12-09 11:55:00,15.45,15.46,15.42,15.42,58200.0,11.6937,11.7013,11.671,11.671,58200.0
2005-12-09 12:00:00,15.42,15.43,15.4,15.42,119800.0,11.671,11.6786,11.6559,11.671,119800.0
2005-12-09 12:05:00,15.42,15.42,15.4,15.4,94200.0,11.671,11.671,11.6559,11.6559,94200.0
2005-12-09 12:10:00,15.4,15.44,15.38,15.42,81200.0,11.6559,11.6861,11.6407,11.671,81200.0
2005-12-09 12:15:00,15.42,15.43,15.4,15.42,38600.0,11.671,11.6786,11.6559,11.671,38600.0
2005-12-09 12:20:00,15.42,15.42,15.38,15.38,76400.0,11.671,11.671,11.6407,11.6407,76400.0
2005-12-09 12:25:00,15.38,15.38,15.37,15.38,93600.0,11.6407,11.6407,11.6332,11.6407,93600.0
2005-12-09 12:30:00,15.38,15.4,15.37,15.38,57000.0,11.6407,11.6559,11.6332,11.6407,57000.0
2005-12-09 12:35:00,15.38,15.38,15.36,15.38,106800.0,11.6407,11.6407,11.6256,11.6407,106800.0
2005-12-09 12:40:00,15.38,15.4,15.36,15.4,68600.0,11.6407,11.6559,11.6256,11.6559,68600.0
2005-12-09 12:45:00,15.39,15.4,15.39,15.39,21400.0,11.6483,11.6559,11.6483,11.6483,21400.0
2005-12-09 12:50:00,15.4,15.41,15.39,15.4,46000.0,11.6559,11.6634,11.6483,11.6559,46000.0
2005-12-09 12:55:00,15.4,15.41,15.37,15.4,142600.0,11.6559,11.6634,11.6332,11.6559,142600.0
2005-12-09 13:00:00,15.4,15.43,15.4,15.42,42400.0,11.6559,11.6786,11.6559,11.671,42400.0
2005-12-09 13:05:00,15.42,15.42,15.4,15.4,28600.0,11.671,11.671,11.6559,11.6559,28600.0
2005-12-09 13:10:00,15.4,15.4,15.39,15.4,13000.0,11.6559,11.6559,11.6483,11.6559,13000.0
2005-12-09 13:15:00,15.4,15.4,15.38,15.4,23400.0,11.6559,11.6559,11.6407,11.6559,23400.0
2005-12-09 13:20:00,15.4,15.42,15.4,15.42,37400.0,11.6559,11.671,11.6559,11.671,37400.0
2005-12-09 13:25:00,15.41,15.42,15.4,15.4,31000.0,11.6634,11.671,11.6559,11.6559,31000.0
2005-12-09 13:30:00,15.41,15.47,15.41,15.46,93200.0,11.6634,11.7088,11.6634,11.7013,93200.0
2005-12-09 13:35:00,15.46,15.49,15.46,15.47,87000.0,11.7013,11.724,11.7013,11.7088,87000.0
2005-12-09 13:40:00,15.47,15.49,15.47,15.49,61800.0,11.7088,11.724,11.7088,11.724,61800.0
2005-12-09 13:45:00,15.49,15.49,15.46,15.46,88400.0,11.724,11.724,11.7013,11.7013,88400.0
2005-12-09 13:50:00,15.46,15.49,15.46,15.49,54000.0,11.7013,11.724,11.7013,11.724,54000.0
2005-12-09 13:55:00,15.49,15.5,15.48,15.48,37200.0,11.724,11.7315,11.7164,11.7164,37200.0
2005-12-09 14:00:00,15.49,15.5,15.49,15.49,31400.0,11.724,11.7315,11.724,11.724,31400.0
2005-12-09 14:05:00,15.49,15.49,15.47,15.47,36800.0,11.724,11.724,11.7088,11.7088,36800.0
2005-12-09 14:10:00,15.47,15.47,15.47,15.47,15200.0,11.7088,11.7088,11.7088,11.7088,15200.0
2005-12-09 14:15:00,15.47,15.51,15.47,15.51,95400.0,11.7088,11.7391,11.7088,11.7391,95400.0
2005-12-09 14:20:00,15.51,15.53,15.49,15.53,86000.0,11.7391,11.7543,11.724,11.7543,86000.0
2005-12-09 14:25:00,15.53,15.54,15.52,15.54,110200.0,11.7543,11.7618,11.7467,11.7618,110200.0
2005-12-09 14:30:00,15.53,15.55,15.53,15.54,51600.0,11.7543,11.7694,11.7543,11.7618,51600.0
2005-12-09 14:35:00,15.54,15.55,15.52,15.52,80200.0,11.7618,11.7694,11.7467,11.7467,80200.0
2005-12-09 14:40:00,15.52,15.54,15.51,15.53,47200.0,11.7467,11.7618,11.7391,11.7543,47200.0
2005-12-09 14:45:00,15.53,15.55,15.52,15.55,75600.0,11.7543,11.7694,11.7467,11.7694,75600.0
2005-12-09 14:50:00,15.54,15.55,15.52,15.52,89400.0,11.7618,11.7694,11.7467,11.7467,89400.0
2005-12-09 14:55:00,15.52,15.53,15.51,15.51,84800.0,11.7467,11.7543,11.7391,11.7391,84800.0
2005-12-09 15:00:00,15.51,15.54,15.49,15.51,98400.0,11.7391,11.7618,11.724,11.7391,98400.0
2005-12-09 15:05:00,15.5,15.51,15.49,15.49,46600.0,11.7315,11.7391,11.724,11.724,46600.0
2005-12-09 15:10:00,15.49,15.51,15.49,15.5,48600.0,11.724,11.7391,11.724,11.7315,48600.0
2005-12-09 15:15:00,15.5,15.54,15.5,15.53,127600.0,11.7315,11.7618,11.7315,11.7543,127600.0
2005-12-09 15:20:00,15.53,15.54,15.53,15.53,97000.0,11.7543,11.7618,11.7543,11.7543,97000.0
2005-12-09 15:25:00,15.53,15.53,15.51,15.53,96000.0,11.7543,11.7543,11.7391,11.7543,96000.0
2005-12-09 15:30:00,15.53,15.53,15.53,15.53,43000.0,11.7543,11.7543,11.7543,11.7543,43000.0
2005-12-09 15:35:00,15.53,15.53,15.52,15.52,121600.0,11.7543,11.7543,11.7467,11.7467,121600.0
2005-12-09 15:40:00,15.52,15.53,15.51,15.53,132200.0,11.7467,11.7543,11.7391,11.7543,132200.0
2005-12-09 15:45:00,15.53,15.55,15.53,15.55,121800.0,11.7543,11.7694,11.7543,11.7694,121800.0
2005-12-09 15:50:00,15.55,15.56,15.54,15.55,191200.0,11.7694,11.777,11.7618,11.7694,191200.0
2005-12-09 15:55:00,15.56,15.57,15.55,15.57,324200.0,11.777,11.7845,11.7694,11.7845,324200.0
2005-12-12 09:30:00,15.72,15.72,15.57,15.58,374600.0,11.8981,11.8981,11.7845,11.7921,374600.0
2005-12-12 09:35:00,15.58,15.58,15.56,15.56,90600.0,11.7921,11.7921,11.777,11.777,90600.0
2005-12-12 09:40:00,15.57,15.57,15.5,15.51,88400.0,11.7845,11.7845,11.7315,11.7391,88400.0
2005-12-12 09:45:00,15.52,15.56,15.52,15.52,60200.0,11.7467,11.777,11.7467,11.7467,60200.0
2005-12-12 09:50:00,15.54,15.54,15.49,15.5,72600.0,11.7618,11.7618,11.724,11.7315,72600.0
2005-12-12 09:55:00,15.51,15.52,15.49,15.51,74000.0,11.7391,11.7467,11.724,11.7391,74000.0
2005-12-12 10:00:00,15.51,15.55,15.49,15.52,133000.0,11.7391,11.7694,11.724,11.7467,133000.0
2005-12-12 10:05:00,15.52,15.54,15.5,15.51,115800.0,11.7467,11.7618,11.7315,11.7391,115800.0
2005-12-12 10:10:00,15.52,15.52,15.42,15.44,326400.0,11.7467,11.7467,11.671,11.6861,326400.0
2005-12-12 10:15:00,15.44,15.47,15.43,15.45,177600.0,11.6861,11.7088,11.6786,11.6937,177600.0
2005-12-12 10:20:00,15.46,15.46,15.42,15.44,124400.0,11.7013,11.7013,11.671,11.6861,124400.0
2005-12-12 10:25:00,15.44,15.46,15.43,15.44,73600.0,11.6861,11.7013,11.6786,11.6861,73600.0
2005-12-12 10:30:00,15.44,15.45,15.37,15.4,257400.0,11.6861,11.6937,11.6332,11.6559,257400.0
2005-12-12 10:35:00,15.4,15.4,15.35,15.37,169000.0,11.6559,11.6559,11.618,11.6332,169000.0
2005-12-12 10:40:00,15.37,15.38,15.35,15.38,103200.0,11.6332,11.6407,11.618,11.6407,103200.0
2005-12-12 10:45:00,15.38,15.44,15.38,15.44,114000.0,11.6407,11.6861,11.6407,11.6861,114000.0
2005-12-12 10:50:00,15.44,15.46,15.43,15.43,100600.0,11.6861,11.7013,11.6786,11.6786,100600.0
2005-12-12 10:55:00,15.44,15.47,15.4,15.45,76600.0,11.6861,11.7088,11.6559,11.6937,76600.0
2005-12-12 11:00:00,15.45,15.45,15.44,15.45,61400.0,11.6937,11.6937,11.6861,11.6937,61400.0
2005-12-12 11:05:00,15.45,15.46,15.45,15.46,55000.0,11.6937,11.7013,11.6937,11.7013,55000.0
2005-12-12 11:10:00,15.46,15.47,15.44,15.45,109200.0,11.7013,11.7088,11.6861,11.6937,109200.0
2005-12-12 11:15:00,15.45,15.45,15.43,15.45,78600.0,11.6937,11.6937,11.6786,11.6937,78600.0
2005-12-12 11:20:00,15.45,15.45,15.43,15.45,42400.0,11.6937,11.6937,11.6786,11.6937,42400.0
2005-12-12 11:25:00,15.45,15.45,15.43,15.43,39200.0,11.6937,11.6937,11.6786,11.6786,39200.0
2005-12-12 11:30:00,15.43,15.45,15.43,15.45,31800.0,11.6786,11.6937,11.6786,11.6937,31800.0
2005-12-12 11:35:00,15.45,15.47,15.45,15.45,62800.0,11.6937,11.7088,11.6937,11.6937,62800.0
2005-12-12 11:40:00,15.46,15.47,15.45,15.46,41000.0,11.7013,11.7088,11.6937,11.7013,41000.0
2005-12-12 11:45:00,15.46,15.46,15.45,15.45,16600.0,11.7013,11.7013,11.6937,11.6937,16600.0
2005-12-12 11:50:00,15.45,15.47,15.45,15.47,36600.0,11.6937,11.7088,11.6937,11.7088,36600.0
2005-12-12 11:55:00,15.47,15.47,15.45,15.45,47200.0,11.7088,11.7088,11.6937,11.6937,47200.0
2005-12-12 12:00:00,15.45,15.45,15.45,15.45,15800.0,11.6937,11.6937,11.6937,11.6937,15800.0
2005-12-12 12:05:00,15.45,15.45,15.44,15.45,25200.0,11.6937,11.6937,11.6861,11.6937,25200.0
2005-12-12 12:10:00,15.45,15.45,15.42,15.42,31600.0,11.6937,11.6937,11.671,11.671,31600.0
2005-12-12 12:15:00,15.42,15.43,15.4,15.42,54400.0,11.671,11.6786,11.6559,11.671,54400.0
2005-12-12 12:20:00,15.42,15.42,15.41,15.41,37000.0,11.671,11.671,11.6634,11.6634,37000.0
2005-12-12 12:25:00,15.42,15.42,15.4,15.4,47000.0,11.671,11.671,11.6559,11.6559,47000.0
2005-12-12 12:30:00,15.4,15.41,15.31,15.33,149200.0,11.6559,11.6634,11.5877,11.6029,149200.0
2005-12-12 12:35:00,15.33,15.35,15.31,15.35,51600.0,11.6029,11.618,11.5877,11.618,51600.0
2005-12-12 12:40:00,15.35,15.35,15.33,15.34,79600.0,11.618,11.618,11.6029,11.6104,79600.0
2005-12-12 12:45:00,15.34,15.35,15.33,15.34,47200.0,11.6104,11.618,11.6029,11.6104,47200.0
2005-12-12 12:50:00,15.34,15.35,15.33,15.34,63200.0,11.6104,11.618,11.6029,11.6104,63200.0
2005-12-12 12:55:00,15.34,15.36,15.33,15.35,56400.0,11.6104,11.6256,11.6029,11.618,56400.0
2005-12-12 13:00:00,15.34,15.35,15.32,15.32,54600.0,11.6104,11.618,11.5953,11.5953,54600.0
2005-12-12 13:05:00,15.32,15.32,15.3,15.31,92200.0,11.5953,11.5953,11.5802,11.5877,92200.0
2005-12-12 13:10:00,15.31,15.36,15.31,15.36,137800.0,11.5877,11.6256,11.5877,11.6256,137800.0
2005-12-12 13:15:00,15.36,15.41,15.35,15.41,161400.0,11.6256,11.6634,11.618,11.6634,161400.0
2005-12-12 13:20:00,15.4,15.4,15.4,15.4,20200.0,11.6559,11.6559,11.6559,11.6559,20200.0
2005-12-12 13:25:00,15.4,15.43,15.4,15.43,58600.0,11.6559,11.6786,11.6559,11.6786,58600.0
2005-12-12 13:30:00,15.43,15.46,15.39,15.4,94000.0,11.6786,11.7013,11.6483,11.6559,94000.0
2005-12-12 13:35:00,15.4,15.42,15.39,15.4,52400.0,11.6559,11.671,11.6483,11.6559,52400.0
2005-12-12 13:40:00,15.4,15.42,15.39,15.4,45400.0,11.6559,11.671,11.6483,11.6559,45400.0
2005-12-12 13:45:00,15.4,15.41,15.39,15.4,27600.0,11.6559,11.6634,11.6483,11.6559,27600.0
2005-12-12 13:50:00,15.4,15.42,15.4,15.42,38400.0,11.6559,11.671,11.6559,11.671,38400.0
2005-12-12 13:55:00,15.42,15.42,15.42,15.42,31800.0,11.671,11.671,11.671,11.671,31800.0
2005-12-12 14:00:00,15.42,15.43,15.42,15.42,44600.0,11.671,11.6786,11.671,11.671,44600.0
2005-12-12 14:05:00,15.43,15.43,15.4,15.42,43600.0,11.6786,11.6786,11.6559,11.671,43600.0
2005-12-12 14:10:00,15.42,15.43,15.42,15.42,15800.0,11.671,11.6786,11.671,11.671,15800.0
2005-12-12 14:15:00,15.42,15.42,15.42,15.42,31800.0,11.671,11.671,11.671,11.671,31800.0
2005-12-12 14:20:00,15.42,15.44,15.4,15.43,59800.0,11.671,11.6861,11.6559,11.6786,59800.0
2005-12-12 14:25:00,15.43,15.45,15.43,15.44,45000.0,11.6786,11.6937,11.6786,11.6861,45000.0
2005-12-12 14:30:00,15.45,15.46,15.43,15.46,93400.0,11.6937,11.7013,11.6786,11.7013,93400.0
2005-12-12 14:35:00,15.46,15.46,15.44,15.46,44600.0,11.7013,11.7013,11.6861,11.7013,44600.0
2005-12-12 14:40:00,15.46,15.46,15.44,15.46,62600.0,11.7013,11.7013,11.6861,11.7013,62600.0
2005-12-12 14:45:00,15.46,15.46,15.45,15.45,115600.0,11.7013,11.7013,11.6937,11.6937,115600.0
2005-12-12 14:50:00,15.45,15.45,15.45,15.45,22800.0,11.6937,11.6937,11.6937,11.6937,22800.0
2005-12-12 14:55:00,15.45,15.46,15.44,15.46,44400.0,11.6937,11.7013,11.6861,11.7013,44400.0
2005-12-12 15:00:00,15.45,15.46,15.45,15.46,37400.0,11.6937,11.7013,11.6937,11.7013,37400.0
2005-12-12 15:05:00,15.46,15.46,15.45,15.45,49000.0,11.7013,11.7013,11.6937,11.6937,49000.0
2005-12-12 15:10:00,15.45,15.46,15.44,15.45,95200.0,11.6937,11.7013,11.6861,11.6937,95200.0
2005-12-12 15:15:00,15.45,15.47,15.45,15.47,76000.0,11.6937,11.7088,11.6937,11.7088,76000.0
2005-12-12 15:20:00,15.47,15.48,15.46,15.46,145200.0,11.7088,11.7164,11.7013,11.7013,145200.0
2005-12-12 15:25:00,15.47,15.47,15.45,15.46,56000.0,11.7088,11.7088,11.6937,11.7013,56000.0
2005-12-12 15:30:00,15.45,15.47,15.45,15.47,83400.0,11.6937,11.7088,11.6937,11.7088,83400.0
2005-12-12 15:35:00,15.47,15.47,15.46,15.46,41200.0,11.7088,11.7088,11.7013,11.7013,41200.0
2005-12-12 15:40:00,15.47,15.47,15.46,15.47,70400.0,11.7088,11.7088,11.7013,11.7088,70400.0
2005-12-12 15:45:00,15.46,15.47,15.45,15.46,91800.0,11.7013,11.7088,11.6937,11.7013,91800.0
2005-12-12 15:50:00,15.46,15.46,15.44,15.45,172200.0,11.7013,11.7013,11.6861,11.6937,172200.0
2005-12-12 15:55:00,15.45,15.47,15.45,15.47,258400.0,11.6937,11.7088,11.6937,11.7088,258400.0
2005-12-13 09:30:00,15.36,15.52,15.35,15.46,211200.0,11.6256,11.7467,11.618,11.7013,211200.0
2005-12-13 09:35:00,15.46,15.48,15.44,15.45,93200.0,11.7013,11.7164,11.6861,11.6937,93200.0
2005-12-13 09:40:00,15.45,15.48,15.44,15.45,55800.0,11.6937,11.7164,11.6861,11.6937,55800.0
2005-12-13 09:45:00,15.46,15.52,15.46,15.51,111800.0,11.7013,11.7467,11.7013,11.7391,111800.0
2005-12-13 09:50:00,15.51,15.52,15.47,15.48,69200.0,11.7391,11.7467,11.7088,11.7164,69200.0
2005-12-13 09:55:00,15.48,15.49,15.44,15.45,54600.0,11.7164,11.724,11.6861,11.6937,54600.0
2005-12-13 10:00:00,15.45,15.46,15.44,15.45,46800.0,11.6937,11.7013,11.6861,11.6937,46800.0
2005-12-13 10:05:00,15.45,15.53,15.45,15.53,54400.0,11.6937,11.7543,11.6937,11.7543,54400.0
2005-12-13 10:10:00,15.52,15.52,15.47,15.49,73000.0,11.7467,11.7467,11.7088,11.724,73000.0
2005-12-13 10:15:00,15.49,15.51,15.49,15.5,38800.0,11.724,11.7391,11.724,11.7315,38800.0
2005-12-13 10:20:00,15.5,15.5,15.47,15.48,25200.0,11.7315,11.7315,11.7088,11.7164,25200.0
2005-12-13 10:25:00,15.48,15.53,15.48,15.53,42200.0,11.7164,11.7543,11.7164,11.7543,42200.0
2005-12-13 10:30:00,15.53,15.54,15.52,15.53,66600.0,11.7543,11.7618,11.7467,11.7543,66600.0
2005-12-13 10:35:00,15.54,15.55,15.51,15.54,43400.0,11.7618,11.7694,11.7391,11.7618,43400.0
2005-12-13 10:40:00,15.55,15.55,15.53,15.54,41600.0,11.7694,11.7694,11.7543,11.7618,41600.0
2005-12-13 10:45:00,15.54,15.56,15.5,15.51,63200.0,11.7618,11.777,11.7315,11.7391,63200.0
2005-12-13 10:50:00,15.51,15.53,15.5,15.51,70600.0,11.7391,11.7543,11.7315,11.7391,70600.0
2005-12-13 10:55:00,15.51,15.55,15.5,15.5,37400.0,11.7391,11.7694,11.7315,11.7315,37400.0
2005-12-13 11:00:00,15.5,15.54,15.49,15.53,48000.0,11.7315,11.7618,11.724,11.7543,48000.0
2005-12-13 11:05:00,15.53,15.53,15.52,15.53,31600.0,11.7543,11.7543,11.7467,11.7543,31600.0
2005-12-13 11:10:00,15.52,15.53,15.51,15.51,57000.0,11.7467,11.7543,11.7391,11.7391,57000.0
2005-12-13 11:15:00,15.51,15.54,15.51,15.52,72000.0,11.7391,11.7618,11.7391,11.7467,72000.0
2005-12-13 11:20:00,15.52,15.54,15.52,15.53,41600.0,11.7467,11.7618,11.7467,11.7543,41600.0
2005-12-13 11:25:00,15.52,15.56,15.52,15.54,39200.0,11.7467,11.777,11.7467,11.7618,39200.0
2005-12-13 11:30:00,15.54,15.54,15.54,15.54,14000.0,11.7618,11.7618,11.7618,11.7618,14000.0
2005-12-13 11:35:00,15.53,15.54,15.53,15.54,26400.0,11.7543,11.7618,11.7543,11.7618,26400.0
2005-12-13 11:40:00,15.54,15.55,15.52,15.55,92400.0,11.7618,11.7694,11.7467,11.7694,92400.0
2005-12-13 11:45:00,15.55,15.56,15.54,15.55,27000.0,11.7694,11.777,11.7618,11.7694,27000.0
2005-12-13 11:50:00,15.55,15.56,15.55,15.56,33000.0,11.7694,11.777,11.7694,11.777,33000.0
2005-12-13 11:55:00,15.56,15.56,15.55,15.56,46600.0,11.777,11.777,11.7694,11.777,46600.0
2005-12-13 12:00:00,15.56,15.56,15.55,15.56,54600.0,11.777,11.777,11.7694,11.777,54600.0
2005-12-13 12:05:00,15.56,15.56,15.53,15.53,47600.0,11.777,11.777,11.7543,11.7543,47600.0
2005-12-13 12:10:00,15.53,15.54,15.52,15.53,31200.0,11.7543,11.7618,11.7467,11.7543,31200.0
2005-12-13 12:15:00,15.53,15.53,15.52,15.52,34600.0,11.7543,11.7543,11.7467,11.7467,34600.0
2005-12-13 12:20:00,15.53,15.53,15.52,15.52,37800.0,11.7543,11.7543,11.7467,11.7467,37800.0
2005-12-13 12:25:00,15.52,15.52,15.5,15.5,49000.0,11.7467,11.7467,11.7315,11.7315,49000.0
2005-12-13 12:30:00,15.5,15.51,15.49,15.5,75600.0,11.7315,11.7391,11.724,11.7315,75600.0
2005-12-13 12:35:00,15.51,15.51,15.49,15.49,42200.0,11.7391,11.7391,11.724,11.724,42200.0
2005-12-13 12:40:00,15.5,15.5,15.49,15.5,19000.0,11.7315,11.7315,11.724,11.7315,19000.0
2005-12-13 12:45:00,15.5,15.52,15.49,15.51,33000.0,11.7315,11.7467,11.724,11.7391,33000.0
2005-12-13 12:50:00,15.51,15.52,15.51,15.51,17800.0,11.7391,11.7467,11.7391,11.7391,17800.0
2005-12-13 12:55:00,15.51,15.51,15.49,15.5,31800.0,11.7391,11.7391,11.724,11.7315,31800.0
2005-12-13 13:00:00,15.5,15.51,15.49,15.51,21800.0,11.7315,11.7391,11.724,11.7391,21800.0
2005-12-13 13:05:00,15.51,15.55,15.51,15.55,115000.0,11.7391,11.7694,11.7391,11.7694,115000.0
2005-12-13 13:10:00,15.55,15.55,15.54,15.54,22600.0,11.7694,11.7694,11.7618,11.7618,22600.0
2005-12-13 13:15:00,15.55,15.55,15.54,15.55,21400.0,11.7694,11.7694,11.7618,11.7694,21400.0
2005-12-13 13:20:00,15.55,15.55,15.55,15.55,11800.0,11.7694,11.7694,11.7694,11.7694,11800.0
2005-12-13 13:25:00,15.55,15.56,15.55,15.55,38200.0,11.7694,11.777,11.7694,11.7694,38200.0
2005-12-13 13:30:00,15.55,15.55,15.55,15.55,18800.0,11.7694,11.7694,11.7694,11.7694,18800.0
2005-12-13 13:35:00,15.55,15.55,15.55,15.55,18200.0,11.7694,11.7694,11.7694,11.7694,18200.0
2005-12-13 13:40:00,15.55,15.56,15.55,15.55,44200.0,11.7694,11.777,11.7694,11.7694,44200.0
2005-12-13 13:45:00,15.55,15.55,15.55,15.55,26600.0,11.7694,11.7694,11.7694,11.7694,26600.0
2005-12-13 13:50:00,15.55,15.55,15.54,15.54,32200.0,11.7694,11.7694,11.7618,11.7618,32200.0
2005-12-13 13:55:00,15.54,15.54,15.53,15.53,33200.0,11.7618,11.7618,11.7543,11.7543,33200.0
2005-12-13 14:00:00,15.54,15.54,15.53,15.53,36200.0,11.7618,11.7618,11.7543,11.7543,36200.0
2005-12-13 14:05:00,15.53,15.54,15.53,15.53,38000.0,11.7543,11.7618,11.7543,11.7543,38000.0
2005-12-13 14:10:00,15.53,15.59,15.53,15.59,115000.0,11.7543,11.7997,11.7543,11.7997,115000.0
2005-12-13 14:15:00,15.59,15.61,15.56,15.6,115600.0,11.7997,11.8148,11.777,11.8072,115600.0
2005-12-13 14:20:00,15.6,15.75,15.6,15.69,374400.0,11.8072,11.9208,11.8072,11.8754,374400.0
2005-12-13 14:25:00,15.69,15.74,15.67,15.74,211400.0,11.8754,11.9132,11.8602,11.9132,211400.0
2005-12-13 14:30:00,15.74,15.75,15.71,15.71,288600.0,11.9132,11.9208,11.8905,11.8905,288600.0
2005-12-13 14:35:00,15.71,15.73,15.7,15.72,220600.0,11.8905,11.9056,11.8829,11.8981,220600.0
2005-12-13 14:40:00,15.72,15.78,15.72,15.75,335200.0,11.8981,11.9435,11.8981,11.9208,335200.0
2005-12-13 14:45:00,15.75,15.79,15.72,15.77,362000.0,11.9208,11.951,11.8981,11.9359,362000.0
2005-12-13 14:50:00,15.76,15.79,15.72,15.78,327200.0,11.9283,11.951,11.8981,11.9435,327200.0
2005-12-13 14:55:00,15.78,15.78,15.74,15.78,132800.0,11.9435,11.9435,11.9132,11.9435,132800.0
2005-12-13 15:00:00,15.78,15.78,15.69,15.7,131600.0,11.9435,11.9435,11.8754,11.8829,131600.0
2005-12-13 15:05:00,15.71,15.74,15.7,15.74,98200.0,11.8905,11.9132,11.8829,11.9132,98200.0
2005-12-13 15:10:00,15.73,15.74,15.72,15.73,49600.0,11.9056,11.9132,11.8981,11.9056,49600.0
2005-12-13 15:15:00,15.72,15.74,15.7,15.72,100400.0,11.8981,11.9132,11.8829,11.8981,100400.0
2005-12-13 15:20:00,15.72,15.72,15.72,15.72,79200.0,11.8981,11.8981,11.8981,11.8981,79200.0
2005-12-13 15:25:00,15.72,15.74,15.71,15.71,123800.0,11.8981,11.9132,11.8905,11.8905,123800.0
2005-12-13 15:30:00,15.71,15.72,15.69,15.71,145600.0,11.8905,11.8981,11.8754,11.8905,145600.0
2005-12-13 15:35:00,15.71,15.72,15.7,15.72,109800.0,11.8905,11.8981,11.8829,11.8981,109800.0
2005-12-13 15:40:00,15.72,15.77,15.72,15.76,254600.0,11.8981,11.9359,11.8981,11.9283,254600.0
2005-12-13 15:45:00,15.77,15.78,15.74,15.78,183600.0,11.9359,11.9435,11.9132,11.9435,183600.0
2005-12-13 15:50:00,15.78,15.78,15.72,15.73,290200.0,11.9435,11.9435,11.8981,11.9056,290200.0
2005-12-13 15:55:00,15.74,15.77,15.7,15.76,464600.0,11.9132,11.9359,11.8829,11.9283,464600.0
2005-12-14 09:30:00,15.74,15.78,15.69,15.75,293600.0,11.9132,11.9435,11.8754,11.9208,293600.0
2005-12-14 09:35:00,15.75,15.75,15.7,15.7,106000.0,11.9208,11.9208,11.8829,11.8829,106000.0
2005-12-14 09:40:00,15.7,15.75,15.7,15.75,142400.0,11.8829,11.9208,11.8829,11.9208,142400.0
2005-12-14 09:45:00,15.74,15.75,15.71,15.74,69800.0,11.9132,11.9208,11.8905,11.9132,69800.0
2005-12-14 09:50:00,15.75,15.82,15.74,15.78,105000.0,11.9208,11.9737,11.9132,11.9435,105000.0
2005-12-14 09:55:00,15.79,15.86,15.78,15.84,73600.0,11.951,12.004,11.9435,11.9889,73600.0
2005-12-14 10:00:00,15.85,15.85,15.8,15.81,127800.0,11.9965,11.9965,11.9586,11.9662,127800.0
2005-12-14 10:05:00,15.81,15.81,15.77,15.77,90400.0,11.9662,11.9662,11.9359,11.9359,90400.0
2005-12-14 10:10:00,15.78,15.82,15.76,15.77,103200.0,11.9435,11.9737,11.9283,11.9359,103200.0
2005-12-14 10:15:00,15.78,15.78,15.74,15.74,107000.0,11.9435,11.9435,11.9132,11.9132,107000.0
2005-12-14 10:20:00,15.74,15.79,15.74,15.76,53800.0,11.9132,11.951,11.9132,11.9283,53800.0
2005-12-14 10:25:00,15.76,15.78,15.73,15.77,42200.0,11.9283,11.9435,11.9056,11.9359,42200.0
2005-12-14 10:30:00,15.77,15.81,15.77,15.81,120600.0,11.9359,11.9662,11.9359,11.9662,120600.0
2005-12-14 10:35:00,15.81,15.81,15.78,15.78,78800.0,11.9662,11.9662,11.9435,11.9435,78800.0
2005-12-14 10:40:00,15.78,15.78,15.77,15.77,37000.0,11.9435,11.9435,11.9359,11.9359,37000.0
2005-12-14 10:45:00,15.77,15.79,15.74,15.79,116400.0,11.9359,11.951,11.9132,11.951,116400.0
2005-12-14 10:50:00,15.78,15.81,15.76,15.79,68600.0,11.9435,11.9662,11.9283,11.951,68600.0
2005-12-14 10:55:00,15.8,15.81,15.74,15.74,93600.0,11.9586,11.9662,11.9132,11.9132,93600.0
2005-12-14 11:00:00,15.74,15.75,15.69,15.69,211000.0,11.9132,11.9208,11.8754,11.8754,211000.0
2005-12-14 11:05:00,15.69,15.72,15.69,15.71,207200.0,11.8754,11.8981,11.8754,11.8905,207200.0
2005-12-14 11:10:00,15.71,15.74,15.7,15.72,74000.0,11.8905,11.9132,11.8829,11.8981,74000.0
2005-12-14 11:15:00,15.72,15.72,15.66,15.67,113400.0,11.8981,11.8981,11.8526,11.8602,113400.0
2005-12-14 11:20:00,15.67,15.7,15.67,15.69,78800.0,11.8602,11.8829,11.8602,11.8754,78800.0
2005-12-14 11:25:00,15.69,15.73,15.69,15.71,67800.0,11.8754,11.9056,11.8754,11.8905,67800.0
2005-12-14 11:30:00,15.7,15.72,15.7,15.71,47000.0,11.8829,11.8981,11.8829,11.8905,47000.0
2005-12-14 11:35:00,15.71,15.72,15.71,15.72,48000.0,11.8905,11.8981,11.8905,11.8981,48000.0
2005-12-14 11:40:00,15.72,15.8,15.72,15.73,99600.0,11.8981,11.9586,11.8981,11.9056,99600.0
2005-12-14 11:45:00,15.72,15.74,15.72,15.74,115200.0,11.8981,11.9132,11.8981,11.9132,115200.0
2005-12-14 11:50:00,15.72,15.77,15.72,15.74,103800.0,11.8981,11.9359,11.8981,11.9132,103800.0
2005-12-14 11:55:00,15.73,15.74,15.71,15.72,158000.0,11.9056,11.9132,11.8905,11.8981,158000.0
2005-12-14 12:00:00,15.72,15.73,15.71,15.72,44800.0,11.8981,11.9056,11.8905,11.8981,44800.0
2005-12-14 12:05:00,15.72,15.72,15.69,15.72,118400.0,11.8981,11.8981,11.8754,11.8981,118400.0
2005-12-14 12:10:00,15.72,15.75,15.72,15.74,26600.0,11.8981,11.9208,11.8981,11.9132,26600.0
2005-12-14 12:15:00,15.74,15.76,15.74,15.74,28000.0,11.9132,11.9283,11.9132,11.9132,28000.0
2005-12-14 12:20:00,15.75,15.75,15.73,15.73,29200.0,11.9208,11.9208,11.9056,11.9056,29200.0
2005-12-14 12:25:00,15.73,15.74,15.72,15.73,32800.0,11.9056,11.9132,11.8981,11.9056,32800.0
2005-12-14 12:30:00,15.73,15.74,15.72,15.72,39400.0,11.9056,11.9132,11.8981,11.8981,39400.0
2005-12-14 12:35:00,15.72,15.77,15.72,15.76,69400.0,11.8981,11.9359,11.8981,11.9283,69400.0
2005-12-14 12:40:00,15.74,15.74,15.71,15.74,75400.0,11.9132,11.9132,11.8905,11.9132,75400.0
2005-12-14 12:45:00,15.74,15.77,15.74,15.76,59600.0,11.9132,11.9359,11.9132,11.9283,59600.0
2005-12-14 12:50:00,15.74,15.75,15.73,15.74,50200.0,11.9132,11.9208,11.9056,11.9132,50200.0
2005-12-14 12:55:00,15.74,15.74,15.72,15.74,50000.0,11.9132,11.9132,11.8981,11.9132,50000.0
2005-12-14 13:00:00,15.74,15.74,15.74,15.74,18600.0,11.9132,11.9132,11.9132,11.9132,18600.0
2005-12-14 13:05:00,15.74,15.77,15.74,15.77,37600.0,11.9132,11.9359,11.9132,11.9359,37600.0
2005-12-14 13:10:00,15.77,15.77,15.74,15.76,40200.0,11.9359,11.9359,11.9132,11.9283,40200.0
2005-12-14 13:15:00,15.76,15.77,15.75,15.76,17000.0,11.9283,11.9359,11.9208,11.9283,17000.0
2005-12-14 13:20:00,15.75,15.8,15.75,15.8,73600.0,11.9208,11.9586,11.9208,11.9586,73600.0
2005-12-14 13:25:00,15.8,15.8,15.76,15.76,52000.0,11.9586,11.9586,11.9283,11.9283,52000.0
2005-12-14 13:30:00,15.76,15.79,15.76,15.79,75400.0,11.9283,11.951,11.9283,11.951,75400.0
2005-12-14 13:35:00,15.79,15.8,15.78,15.8,31800.0,11.951,11.9586,11.9435,11.9586,31800.0
2005-12-14 13:40:00,15.79,15.83,15.78,15.8,87800.0,11.951,11.9813,11.9435,11.9586,87800.0
2005-12-14 13:45:00,15.8,15.82,15.79,15.8,88800.0,11.9586,11.9737,11.951,11.9586,88800.0
2005-12-14 13:50:00,15.81,15.84,15.8,15.83,112400.0,11.9662,11.9889,11.9586,11.9813,112400.0
2005-12-14 13:55:00,15.83,15.83,15.76,15.78,153200.0,11.9813,11.9813,11.9283,11.9435,153200.0
2005-12-14 14:00:00,15.79,15.81,15.77,15.79,45000.0,11.951,11.9662,11.9359,11.951,45000.0
2005-12-14 14:05:00,15.79,15.82,15.78,15.81,54800.0,11.951,11.9737,11.9435,11.9662,54800.0
2005-12-14 14:10:00,15.81,15.81,15.79,15.79,27000.0,11.9662,11.9662,11.951,11.951,27000.0
2005-12-14 14:15:00,15.8,15.81,15.8,15.81,75400.0,11.9586,11.9662,11.9586,11.9662,75400.0
2005-12-14 14:20:00,15.81,15.81,15.8,15.81,39400.0,11.9662,11.9662,11.9586,11.9662,39400.0
2005-12-14 14:25:00,15.81,15.81,15.8,15.81,23400.0,11.9662,11.9662,11.9586,11.9662,23400.0
2005-12-14 14:30:00,15.81,15.81,15.8,15.8,53400.0,11.9662,11.9662,11.9586,11.9586,53400.0
2005-12-14 14:35:00,15.81,15.83,15.8,15.81,82400.0,11.9662,11.9813,11.9586,11.9662,82400.0
2005-12-14 14:40:00,15.81,15.81,15.79,15.81,74200.0,11.9662,11.9662,11.951,11.9662,74200.0
2005-12-14 14:45:00,15.8,15.82,15.79,15.81,113600.0,11.9586,11.9737,11.951,11.9662,113600.0
2005-12-14 14:50:00,15.81,15.81,15.8,15.81,112400.0,11.9662,11.9662,11.9586,11.9662,112400.0
2005-12-14 14:55:00,15.81,15.84,15.8,15.83,92000.0,11.9662,11.9889,11.9586,11.9813,92000.0
2005-12-14 15:00:00,15.83,15.83,15.8,15.81,96600.0,11.9813,11.9813,11.9586,11.9662,96600.0
2005-12-14 15:05:00,15.81,15.85,15.81,15.81,109000.0,11.9662,11.9965,11.9662,11.9662,109000.0
2005-12-14 15:10:00,15.81,15.84,15.8,15.84,87000.0,11.9662,11.9889,11.9586,11.9889,87000.0
2005-12-14 15:15:00,15.84,15.84,15.82,15.83,59400.0,11.9889,11.9889,11.9737,11.9813,59400.0
2005-12-14 15:20:00,15.83,15.86,15.82,15.83,100600.0,11.9813,12.004,11.9737,11.9813,100600.0
2005-12-14 15:25:00,15.83,15.87,15.83,15.85,127800.0,11.9813,12.0116,11.9813,11.9965,127800.0
2005-12-14 15:30:00,15.85,15.87,15.85,15.85,74200.0,11.9965,12.0116,11.9965,11.9965,74200.0
2005-12-14 15:35:00,15.85,15.88,15.85,15.88,129000.0,11.9965,12.0192,11.9965,12.0192,129000.0
2005-12-14 15:40:00,15.88,15.88,15.8,15.82,155600.0,12.0192,12.0192,11.9586,11.9737,155600.0
2005-12-14 15:45:00,15.82,15.85,15.82,15.84,97800.0,11.9737,11.9965,11.9737,11.9889,97800.0
2005-12-14 15:50:00,15.84,15.85,15.82,15.82,100200.0,11.9889,11.9965,11.9737,11.9737,100200.0
2005-12-14 15:55:00,15.82,15.85,15.81,15.84,185800.0,11.9737,11.9965,11.9662,11.9889,185800.0
2005-12-15 09:30:00,15.86,16.16,15.78,16.1,888200.0,12.004,12.2311,11.9435,12.1857,888200.0
2005-12-15 09:35:00,16.09,16.1,16.02,16.05,272400.0,12.1781,12.1857,12.1251,12.1478,272400.0
2005-12-15 09:40:00,16.05,16.07,16.01,16.05,116600.0,12.1478,12.163,12.1176,12.1478,116600.0
2005-12-15 09:45:00,16.05,16.05,16.02,16.03,101600.0,12.1478,12.1478,12.1251,12.1327,101600.0
2005-12-15 09:50:00,16.03,16.07,16.01,16.06,125800.0,12.1327,12.163,12.1176,12.1554,125800.0
2005-12-15 09:55:00,16.06,16.08,16.04,16.05,143400.0,12.1554,12.1705,12.1403,12.1478,143400.0
2005-12-15 10:00:00,16.05,16.05,15.98,15.98,202400.0,12.1478,12.1478,12.0948,12.0948,202400.0
2005-12-15 10:05:00,15.99,16.0,15.95,15.95,98800.0,12.1024,12.11,12.0721,12.0721,98800.0
2005-12-15 10:10:00,15.94,15.95,15.77,15.78,423000.0,12.0646,12.0721,11.9359,11.9435,423000.0
2005-12-15 10:15:00,15.78,15.88,15.74,15.88,184400.0,11.9435,12.0192,11.9132,12.0192,184400.0
2005-12-15 10:20:00,15.88,15.94,15.88,15.92,132000.0,12.0192,12.0646,12.0192,12.0494,132000.0
2005-12-15 10:25:00,15.93,15.94,15.86,15.9,205800.0,12.057,12.0646,12.004,12.0343,205800.0
2005-12-15 10:30:00,15.9,15.97,15.85,15.91,230600.0,12.0343,12.0873,11.9965,12.0419,230600.0
2005-12-15 10:35:00,15.91,15.91,15.84,15.85,62800.0,12.0419,12.0419,11.9889,11.9965,62800.0
2005-12-15 10:40:00,15.86,15.9,15.85,15.88,95000.0,12.004,12.0343,11.9965,12.0192,95000.0
2005-12-15 10:45:00,15.87,15.88,15.84,15.84,47800.0,12.0116,12.0192,11.9889,11.9889,47800.0
2005-12-15 10:50:00,15.84,15.85,15.79,15.81,99200.0,11.9889,11.9965,11.951,11.9662,99200.0
2005-12-15 10:55:00,15.81,15.81,15.78,15.8,41200.0,11.9662,11.9662,11.9435,11.9586,41200.0
2005-12-15 11:00:00,15.81,15.81,15.76,15.8,70000.0,11.9662,11.9662,11.9283,11.9586,70000.0
2005-12-15 11:05:00,15.81,15.81,15.78,15.81,49400.0,11.9662,11.9662,11.9435,11.9662,49400.0
2005-12-15 11:10:00,15.81,15.83,15.8,15.8,48000.0,11.9662,11.9813,11.9586,11.9586,48000.0
2005-12-15 11:15:00,15.8,15.86,15.8,15.83,104600.0,11.9586,12.004,11.9586,11.9813,104600.0
2005-12-15 11:20:00,15.83,15.91,15.81,15.9,192800.0,11.9813,12.0419,11.9662,12.0343,192800.0
2005-12-15 11:25:00,15.9,15.9,15.85,15.88,56400.0,12.0343,12.0343,11.9965,12.0192,56400.0
2005-12-15 11:30:00,15.88,15.88,15.84,15.85,24000.0,12.0192,12.0192,11.9889,11.9965,24000.0
2005-12-15 11:35:00,15.85,15.88,15.85,15.85,51000.0,11.9965,12.0192,11.9965,11.9965,51000.0
2005-12-15 11:40:00,15.85,15.87,15.81,15.85,69800.0,11.9965,12.0116,11.9662,11.9965,69800.0
2005-12-15 11:45:00,15.84,15.85,15.84,15.84,76800.0,11.9889,11.9965,11.9889,11.9889,76800.0
2005-12-15 11:50:00,15.84,15.9,15.84,15.86,84000.0,11.9889,12.0343,11.9889,12.004,84000.0
2005-12-15 11:55:00,15.87,15.88,15.85,15.86,119400.0,12.0116,12.0192,11.9965,12.004,119400.0
2005-12-15 12:00:00,15.85,15.88,15.85,15.86,45200.0,11.9965,12.0192,11.9965,12.004,45200.0
2005-12-15 12:05:00,15.87,15.88,15.85,15.88,23200.0,12.0116,12.0192,11.9965,12.0192,23200.0
2005-12-15 12:10:00,15.88,15.88,15.86,15.87,20400.0,12.0192,12.0192,12.004,12.0116,20400.0
2005-12-15 12:15:00,15.86,15.87,15.84,15.86,56400.0,12.004,12.0116,11.9889,12.004,56400.0
2005-12-15 12:20:00,15.86,15.87,15.84,15.84,33000.0,12.004,12.0116,11.9889,11.9889,33000.0
2005-12-15 12:25:00,15.84,15.84,15.81,15.83,38000.0,11.9889,11.9889,11.9662,11.9813,38000.0
2005-12-15 12:30:00,15.83,15.83,15.81,15.83,47400.0,11.9813,11.9813,11.9662,11.9813,47400.0
2005-12-15 12:35:00,15.83,15.84,15.83,15.83,43000.0,11.9813,11.9889,11.9813,11.9813,43000.0
2005-12-15 12:40:00,15.83,15.87,15.83,15.85,64000.0,11.9813,12.0116,11.9813,11.9965,64000.0
2005-12-15 12:45:00,15.85,15.85,15.84,15.84,18600.0,11.9965,11.9965,11.9889,11.9889,18600.0
2005-12-15 12:50:00,15.84,15.85,15.83,15.83,34200.0,11.9889,11.9965,11.9813,11.9813,34200.0
2005-12-15 12:55:00,15.83,15.87,15.83,15.86,52400.0,11.9813,12.0116,11.9813,12.004,52400.0
2005-12-15 13:00:00,15.86,15.88,15.86,15.88,52800.0,12.004,12.0192,12.004,12.0192,52800.0
2005-12-15 13:05:00,15.88,15.88,15.82,15.85,84400.0,12.0192,12.0192,11.9737,11.9965,84400.0
2005-12-15 13:10:00,15.85,15.85,15.83,15.83,19400.0,11.9965,11.9965,11.9813,11.9813,19400.0
2005-12-15 13:15:00,15.84,15.84,15.81,15.82,46600.0,11.9889,11.9889,11.9662,11.9737,46600.0
2005-12-15 13:20:00,15.82,15.83,15.81,15.81,36000.0,11.9737,11.9813,11.9662,11.9662,36000.0
2005-12-15 13:25:00,15.81,15.83,15.77,15.78,91400.0,11.9662,11.9813,11.9359,11.9435,91400.0
2005-12-15 13:30:00,15.78,15.8,15.77,15.79,44000.0,11.9435,11.9586,11.9359,11.951,44000.0
2005-12-15 13:35:00,15.79,15.82,15.77,15.81,68600.0,11.951,11.9737,11.9359,11.9662,68600.0
2005-12-15 13:40:00,15.81,15.81,15.78,15.79,30400.0,11.9662,11.9662,11.9435,11.951,30400.0
2005-12-15 13:45:00,15.78,15.8,15.78,15.8,58200.0,11.9435,11.9586,11.9435,11.9586,58200.0
2005-12-15 13:50:00,15.8,15.8,15.75,15.75,53600.0,11.9586,11.9586,11.9208,11.9208,53600.0
2005-12-15 13:55:00,15.75,15.79,15.74,15.78,111000.0,11.9208,11.951,11.9132,11.9435,111000.0
2005-12-15 14:00:00,15.77,15.8,15.77,15.8,26800.0,11.9359,11.9586,11.9359,11.9586,26800.0
2005-12-15 14:05:00,15.8,15.81,15.78,15.8,22200.0,11.9586,11.9662,11.9435,11.9586,22200.0
2005-12-15 14:10:00,15.79,15.81,15.79,15.81,47000.0,11.951,11.9662,11.951,11.9662,47000.0
2005-12-15 14:15:00,15.81,15.83,15.8,15.83,34800.0,11.9662,11.9813,11.9586,11.9813,34800.0
2005-12-15 14:20:00,15.83,15.84,15.81,15.82,51200.0,11.9813,11.9889,11.9662,11.9737,51200.0
2005-12-15 14:25:00,15.83,15.84,15.81,15.81,96800.0,11.9813,11.9889,11.9662,11.9662,96800.0
2005-12-15 14:30:00,15.81,15.83,15.79,15.82,28600.0,11.9662,11.9813,11.951,11.9737,28600.0
2005-12-15 14:35:00,15.82,15.85,15.81,15.83,60400.0,11.9737,11.9965,11.9662,11.9813,60400.0
2005-12-15 14:40:00,15.82,15.84,15.81,15.83,49400.0,11.9737,11.9889,11.9662,11.9813,49400.0
2005-12-15 14:45:00,15.82,15.82,15.77,15.77,44000.0,11.9737,11.9737,11.9359,11.9359,44000.0
2005-12-15 14:50:00,15.77,15.77,15.74,15.75,99800.0,11.9359,11.9359,11.9132,11.9208,99800.0
2005-12-15 14:55:00,15.75,15.77,15.74,15.76,44200.0,11.9208,11.9359,11.9132,11.9283,44200.0
2005-12-15 15:00:00,15.76,15.76,15.74,15.76,57600.0,11.9283,11.9283,11.9132,11.9283,57600.0
2005-12-15 15:05:00,15.75,15.75,15.74,15.74,33600.0,11.9208,11.9208,11.9132,11.9132,33600.0
2005-12-15 15:10:00,15.74,15.76,15.72,15.74,46000.0,11.9132,11.9283,11.8981,11.9132,46000.0
2005-12-15 15:15:00,15.74,15.76,15.73,15.74,48400.0,11.9132,11.9283,11.9056,11.9132,48400.0
2005-12-15 15:20:00,15.74,15.79,15.74,15.76,92200.0,11.9132,11.951,11.9132,11.9283,92200.0
2005-12-15 15:25:00,15.76,15.78,15.75,15.78,60000.0,11.9283,11.9435,11.9208,11.9435,60000.0
2005-12-15 15:30:00,15.78,15.78,15.74,15.76,120400.0,11.9435,11.9435,11.9132,11.9283,120400.0
2005-12-15 15:35:00,15.76,15.79,15.74,15.79,54400.0,11.9283,11.951,11.9132,11.951,54400.0
2005-12-15 15:40:00,15.78,15.8,15.76,15.78,78200.0,11.9435,11.9586,11.9283,11.9435,78200.0
2005-12-15 15:45:00,15.78,15.81,15.78,15.79,71200.0,11.9435,11.9662,11.9435,11.951,71200.0
2005-12-15 15:50:00,15.79,15.81,15.79,15.81,90200.0,11.951,11.9662,11.951,11.9662,90200.0
2005-12-15 15:55:00,15.81,15.83,15.8,15.82,230800.0,11.9662,11.9813,11.9586,11.9737,230800.0
2005-12-16 09:30:00,15.79,15.94,15.76,15.88,16263400.0,11.951,12.0646,11.9283,12.0192,16263400.0
2005-12-16 09:35:00,15.88,15.95,15.88,15.95,109200.0,12.0192,12.0721,12.0192,12.0721,109200.0
2005-12-16 09:40:00,15.95,15.96,15.8,15.85,219600.0,12.0721,12.0797,11.9586,11.9965,219600.0
2005-12-16 09:45:00,15.85,15.93,15.84,15.89,114000.0,11.9965,12.057,11.9889,12.0267,114000.0
2005-12-16 09:50:00,15.9,15.97,15.88,15.93,126400.0,12.0343,12.0873,12.0192,12.057,126400.0
2005-12-16 09:55:00,15.93,15.95,15.93,15.93,88200.0,12.057,12.0721,12.057,12.057,88200.0
2005-12-16 10:00:00,15.93,15.95,15.93,15.93,48200.0,12.057,12.0721,12.057,12.057,48200.0
2005-12-16 10:05:00,15.93,15.94,15.93,15.93,66000.0,12.057,12.0646,12.057,12.057,66000.0
2005-12-16 10:10:00,15.93,15.94,15.88,15.9,147200.0,12.057,12.0646,12.0192,12.0343,147200.0
2005-12-16 10:15:00,15.9,15.9,15.85,15.86,64800.0,12.0343,12.0343,11.9965,12.004,64800.0
2005-12-16 10:20:00,15.86,15.88,15.84,15.84,58800.0,12.004,12.0192,11.9889,11.9889,58800.0
2005-12-16 10:25:00,15.84,15.84,15.81,15.82,53200.0,11.9889,11.9889,11.9662,11.9737,53200.0
2005-12-16 10:30:00,15.83,15.84,15.83,15.83,52000.0,11.9813,11.9889,11.9813,11.9813,52000.0
2005-12-16 10:35:00,15.83,15.85,15.79,15.81,120800.0,11.9813,11.9965,11.951,11.9662,120800.0
2005-12-16 10:40:00,15.8,15.89,15.8,15.89,93800.0,11.9586,12.0267,11.9586,12.0267,93800.0
2005-12-16 10:45:00,15.88,15.91,15.88,15.88,51600.0,12.0192,12.0419,12.0192,12.0192,51600.0
2005-12-16 10:50:00,15.88,15.88,15.84,15.84,41400.0,12.0192,12.0192,11.9889,11.9889,41400.0
2005-12-16 10:55:00,15.84,15.84,15.81,15.81,23200.0,11.9889,11.9889,11.9662,11.9662,23200.0
2005-12-16 11:00:00,15.81,15.82,15.81,15.81,50200.0,11.9662,11.9737,11.9662,11.9662,50200.0
2005-12-16 11:05:00,15.82,15.82,15.8,15.8,21200.0,11.9737,11.9737,11.9586,11.9586,21200.0
2005-12-16 11:10:00,15.8,15.91,15.8,15.9,122800.0,11.9586,12.0419,11.9586,12.0343,122800.0
2005-12-16 11:15:00,15.88,15.92,15.86,15.91,95000.0,12.0192,12.0494,12.004,12.0419,95000.0
2005-12-16 11:20:00,15.91,15.91,15.9,15.9,69400.0,12.0419,12.0419,12.0343,12.0343,69400.0
2005-12-16 11:25:00,15.9,15.92,15.88,15.9,72400.0,12.0343,12.0494,12.0192,12.0343,72400.0
2005-12-16 11:30:00,15.9,15.9,15.86,15.88,54800.0,12.0343,12.0343,12.004,12.0192,54800.0
2005-12-16 11:35:00,15.87,15.87,15.86,15.86,29000.0,12.0116,12.0116,12.004,12.004,29000.0
2005-12-16 11:40:00,15.87,15.89,15.81,15.81,57600.0,12.0116,12.0267,11.9662,11.9662,57600.0
2005-12-16 11:45:00,15.81,15.81,15.75,15.79,77200.0,11.9662,11.9662,11.9208,11.951,77200.0
2005-12-16 11:50:00,15.79,15.8,15.79,15.79,29600.0,11.951,11.9586,11.951,11.951,29600.0
2005-12-16 11:55:00,15.8,15.8,15.79,15.8,17000.0,11.9586,11.9586,11.951,11.9586,17000.0
2005-12-16 12:00:00,15.79,15.8,15.78,15.79,40600.0,11.951,11.9586,11.9435,11.951,40600.0
2005-12-16 12:05:00,15.79,15.79,15.76,15.77,44400.0,11.951,11.951,11.9283,11.9359,44400.0
2005-12-16 12:10:00,15.77,15.79,15.77,15.79,53000.0,11.9359,11.951,11.9359,11.951,53000.0
2005-12-16 12:15:00,15.79,15.79,15.77,15.77,29200.0,11.951,11.951,11.9359,11.9359,29200.0
2005-12-16 12:20:00,15.77,15.77,15.74,15.74,28400.0,11.9359,11.9359,11.9132,11.9132,28400.0
2005-12-16 12:25:00,15.74,15.74,15.71,15.72,126600.0,11.9132,11.9132,11.8905,11.8981,126600.0
2005-12-16 12:30:00,15.72,15.72,15.71,15.72,81800.0,11.8981,11.8981,11.8905,11.8981,81800.0
2005-12-16 12:35:00,15.72,15.77,15.72,15.76,108400.0,11.8981,11.9359,11.8981,11.9283,108400.0
2005-12-16 12:40:00,15.76,15.76,15.75,15.76,11200.0,11.9283,11.9283,11.9208,11.9283,11200.0
2005-12-16 12:45:00,15.76,15.76,15.72,15.73,67600.0,11.9283,11.9283,11.8981,11.9056,67600.0
2005-12-16 12:50:00,15.72,15.73,15.72,15.72,35400.0,11.8981,11.9056,11.8981,11.8981,35400.0
2005-12-16 12:55:00,15.73,15.75,15.72,15.73,63400.0,11.9056,11.9208,11.8981,11.9056,63400.0
2005-12-16 13:00:00,15.73,15.74,15.72,15.72,37800.0,11.9056,11.9132,11.8981,11.8981,37800.0
2005-12-16 13:05:00,15.73,15.73,15.71,15.71,33000.0,11.9056,11.9056,11.8905,11.8905,33000.0
2005-12-16 13:10:00,15.72,15.72,15.71,15.71,19800.0,11.8981,11.8981,11.8905,11.8905,19800.0
2005-12-16 13:15:00,15.71,15.72,15.7,15.7,45000.0,11.8905,11.8981,11.8829,11.8829,45000.0
2005-12-16 13:20:00,15.7,15.71,15.7,15.7,15400.0,11.8829,11.8905,11.8829,11.8829,15400.0
2005-12-16 13:25:00,15.7,15.71,15.7,15.71,43800.0,11.8829,11.8905,11.8829,11.8905,43800.0
2005-12-16 13:30:00,15.71,15.71,15.7,15.71,14600.0,11.8905,11.8905,11.8829,11.8905,14600.0
2005-12-16 13:35:00,15.71,15.74,15.7,15.74,28400.0,11.8905,11.9132,11.8829,11.9132,28400.0
2005-12-16 13:40:00,15.74,15.74,15.7,15.71,61800.0,11.9132,11.9132,11.8829,11.8905,61800.0
2005-12-16 13:45:00,15.71,15.72,15.71,15.72,41000.0,11.8905,11.8981,11.8905,11.8981,41000.0
2005-12-16 13:50:00,15.72,15.74,15.72,15.74,25200.0,11.8981,11.9132,11.8981,11.9132,25200.0
2005-12-16 13:55:00,15.74,15.74,15.74,15.74,18000.0,11.9132,11.9132,11.9132,11.9132,18000.0
2005-12-16 14:00:00,15.74,15.74,15.73,15.73,16800.0,11.9132,11.9132,11.9056,11.9056,16800.0
2005-12-16 14:05:00,15.73,15.76,15.73,15.76,70200.0,11.9056,11.9283,11.9056,11.9283,70200.0
2005-12-16 14:10:00,15.75,15.76,15.75,15.75,13800.0,11.9208,11.9283,11.9208,11.9208,13800.0
2005-12-16 14:15:00,15.75,15.75,15.74,15.74,30600.0,11.9208,11.9208,11.9132,11.9132,30600.0
2005-12-16 14:20:00,15.74,15.75,15.74,15.74,29400.0,11.9132,11.9208,11.9132,11.9132,29400.0
2005-12-16 14:25:00,15.74,15.74,15.72,15.72,25600.0,11.9132,11.9132,11.8981,11.8981,25600.0
2005-12-16 14:30:00,15.72,15.73,15.72,15.72,26600.0,11.8981,11.9056,11.8981,11.8981,26600.0
2005-12-16 14:35:00,15.72,15.72,15.7,15.7,78000.0,11.8981,11.8981,11.8829,11.8829,78000.0
2005-12-16 14:40:00,15.71,15.71,15.7,15.7,39400.0,11.8905,11.8905,11.8829,11.8829,39400.0
2005-12-16 14:45:00,15.71,15.71,15.7,15.71,60400.0,11.8905,11.8905,11.8829,11.8905,60400.0
2005-12-16 14:50:00,15.7,15.71,15.67,15.68,92200.0,11.8829,11.8905,11.8602,11.8678,92200.0
2005-12-16 14:55:00,15.68,15.68,15.63,15.66,157800.0,11.8678,11.8678,11.8299,11.8526,157800.0
2005-12-16 15:00:00,15.66,15.67,15.62,15.65,166600.0,11.8526,11.8602,11.8224,11.8451,166600.0
2005-12-16 15:05:00,15.65,15.65,15.62,15.63,139200.0,11.8451,11.8451,11.8224,11.8299,139200.0
2005-12-16 15:10:00,15.63,15.65,15.63,15.63,45400.0,11.8299,11.8451,11.8299,11.8299,45400.0
2005-12-16 15:15:00,15.63,15.63,15.6,15.61,98800.0,11.8299,11.8299,11.8072,11.8148,98800.0
2005-12-16 15:20:00,15.61,15.63,15.6,15.62,74000.0,11.8148,11.8299,11.8072,11.8224,74000.0
2005-12-16 15:25:00,15.62,15.66,15.62,15.65,118000.0,11.8224,11.8526,11.8224,11.8451,118000.0
2005-12-16 15:30:00,15.65,15.7,15.65,15.7,83200.0,11.8451,11.8829,11.8451,11.8829,83200.0
2005-12-16 15:35:00,15.7,15.7,15.69,15.7,102000.0,11.8829,11.8829,11.8754,11.8829,102000.0
2005-12-16 15:40:00,15.7,15.7,15.67,15.69,159800.0,11.8829,11.8829,11.8602,11.8754,159800.0
2005-12-16 15:45:00,15.69,15.72,15.68,15.71,163800.0,11.8754,11.8981,11.8678,11.8905,163800.0
2005-12-16 15:50:00,15.72,15.72,15.6,15.62,446600.0,11.8981,11.8981,11.8072,11.8224,446600.0
2005-12-16 15:55:00,15.6,15.63,15.58,15.61,893400.0,11.8072,11.8299,11.7921,11.8148,893400.0
2005-12-19 09:30:00,15.76,15.85,15.56,15.81,444800.0,11.9283,11.9965,11.777,11.9662,444800.0
2005-12-19 09:35:00,15.83,15.87,15.76,15.76,176200.0,11.9813,12.0116,11.9283,11.9283,176200.0
2005-12-19 09:40:00,15.77,15.82,15.72,15.79,66800.0,11.9359,11.9737,11.8981,11.951,66800.0
2005-12-19 09:45:00,15.79,15.81,15.68,15.74,186000.0,11.951,11.9662,11.8678,11.9132,186000.0
2005-12-19 09:50:00,15.74,15.77,15.7,15.73,78800.0,11.9132,11.9359,11.8829,11.9056,78800.0
2005-12-19 09:55:00,15.73,15.77,15.72,15.74,58800.0,11.9056,11.9359,11.8981,11.9132,58800.0
2005-12-19 10:00:00,15.74,15.81,15.74,15.79,61000.0,11.9132,11.9662,11.9132,11.951,61000.0
2005-12-19 10:05:00,15.8,15.81,15.78,15.79,30800.0,11.9586,11.9662,11.9435,11.951,30800.0
2005-12-19 10:10:00,15.79,15.79,15.71,15.74,57400.0,11.951,11.951,11.8905,11.9132,57400.0
2005-12-19 10:15:00,15.73,15.81,15.7,15.81,82000.0,11.9056,11.9662,11.8829,11.9662,82000.0
2005-12-19 10:20:00,15.81,15.81,15.78,15.81,72200.0,11.9662,11.9662,11.9435,11.9662,72200.0
2005-12-19 10:25:00,15.8,15.81,15.77,15.77,79200.0,11.9586,11.9662,11.9359,11.9359,79200.0
2005-12-19 10:30:00,15.78,15.84,15.78,15.83,66400.0,11.9435,11.9889,11.9435,11.9813,66400.0
2005-12-19 10:35:00,15.83,15.84,15.8,15.81,62400.0,11.9813,11.9889,11.9586,11.9662,62400.0
2005-12-19 10:40:00,15.81,15.81,15.77,15.77,47800.0,11.9662,11.9662,11.9359,11.9359,47800.0
2005-12-19 10:45:00,15.76,15.77,15.72,15.75,103400.0,11.9283,11.9359,11.8981,11.9208,103400.0
2005-12-19 10:50:00,15.74,15.77,15.74,15.74,55600.0,11.9132,11.9359,11.9132,11.9132,55600.0
2005-12-19 10:55:00,15.74,15.78,15.72,15.78,41600.0,11.9132,11.9435,11.8981,11.9435,41600.0
2005-12-19 11:00:00,15.78,15.8,15.78,15.78,32800.0,11.9435,11.9586,11.9435,11.9435,32800.0
2005-12-19 11:05:00,15.78,15.83,15.78,15.78,110800.0,11.9435,11.9813,11.9435,11.9435,110800.0
2005-12-19 11:10:00,15.77,15.8,15.72,15.72,74200.0,11.9359,11.9586,11.8981,11.8981,74200.0
2005-12-19 11:15:00,15.73,15.8,15.73,15.76,78000.0,11.9056,11.9586,11.9056,11.9283,78000.0
2005-12-19 11:20:00,15.76,15.79,15.74,15.76,58600.0,11.9283,11.951,11.9132,11.9283,58600.0
2005-12-19 11:25:00,15.75,15.77,15.74,15.76,28400.0,11.9208,11.9359,11.9132,11.9283,28400.0
2005-12-19 11:30:00,15.76,15.77,15.75,15.76,40200.0,11.9283,11.9359,11.9208,11.9283,40200.0
2005-12-19 11:35:00,15.76,15.76,15.73,15.74,44400.0,11.9283,11.9283,11.9056,11.9132,44400.0
2005-12-19 11:40:00,15.74,15.74,15.68,15.69,82000.0,11.9132,11.9132,11.8678,11.8754,82000.0
2005-12-19 11:45:00,15.69,15.72,15.69,15.72,93800.0,11.8754,11.8981,11.8754,11.8981,93800.0
2005-12-19 11:50:00,15.71,15.72,15.7,15.71,86000.0,11.8905,11.8981,11.8829,11.8905,86000.0
2005-12-19 11:55:00,15.7,15.71,15.7,15.7,57600.0,11.8829,11.8905,11.8829,11.8829,57600.0
2005-12-19 12:00:00,15.71,15.72,15.7,15.72,21400.0,11.8905,11.8981,11.8829,11.8981,21400.0
2005-12-19 12:05:00,15.7,15.72,15.7,15.7,35200.0,11.8829,11.8981,11.8829,11.8829,35200.0
2005-12-19 12:10:00,15.7,15.7,15.65,15.65,37400.0,11.8829,11.8829,11.8451,11.8451,37400.0
2005-12-19 12:15:00,15.65,15.68,15.65,15.67,55800.0,11.8451,11.8678,11.8451,11.8602,55800.0
2005-12-19 12:20:00,15.68,15.69,15.64,15.65,51400.0,11.8678,11.8754,11.8375,11.8451,51400.0
2005-12-19 12:25:00,15.65,15.66,15.63,15.65,31600.0,11.8451,11.8526,11.8299,11.8451,31600.0
2005-12-19 12:30:00,15.66,15.66,15.65,15.66,38800.0,11.8526,11.8526,11.8451,11.8526,38800.0
2005-12-19 12:35:00,15.66,15.66,15.65,15.65,31800.0,11.8526,11.8526,11.8451,11.8451,31800.0
2005-12-19 12:40:00,15.65,15.69,15.65,15.67,82200.0,11.8451,11.8754,11.8451,11.8602,82200.0
2005-12-19 12:45:00,15.67,15.68,15.66,15.67,37000.0,11.8602,11.8678,11.8526,11.8602,37000.0
2005-12-19 12:50:00,15.67,15.68,15.67,15.67,30000.0,11.8602,11.8678,11.8602,11.8602,30000.0
2005-12-19 12:55:00,15.67,15.68,15.67,15.68,38200.0,11.8602,11.8678,11.8602,11.8678,38200.0
2005-12-19 13:00:00,15.68,15.69,15.65,15.69,65200.0,11.8678,11.8754,11.8451,11.8754,65200.0
2005-12-19 13:05:00,15.68,15.68,15.63,15.65,83400.0,11.8678,11.8678,11.8299,11.8451,83400.0
2005-12-19 13:10:00,15.66,15.67,15.61,15.64,59800.0,11.8526,11.8602,11.8148,11.8375,59800.0
2005-12-19 13:15:00,15.64,15.64,15.54,15.56,641800.0,11.8375,11.8375,11.7618,11.777,641800.0
2005-12-19 13:20:00,15.56,15.6,15.55,15.6,54000.0,11.777,11.8072,11.7694,11.8072,54000.0
2005-12-19 13:25:00,15.6,15.61,15.57,15.59,67200.0,11.8072,11.8148,11.7845,11.7997,67200.0
2005-12-19 13:30:00,15.59,15.6,15.56,15.56,105400.0,11.7997,11.8072,11.777,11.777,105400.0
2005-12-19 13:35:00,15.56,15.58,15.56,15.57,25800.0,11.777,11.7921,11.777,11.7845,25800.0
2005-12-19 13:40:00,15.58,15.59,15.57,15.59,52600.0,11.7921,11.7997,11.7845,11.7997,52600.0
2005-12-19 13:45:00,15.58,15.6,15.55,15.55,71200.0,11.7921,11.8072,11.7694,11.7694,71200.0
2005-12-19 13:50:00,15.55,15.58,15.52,15.58,108800.0,11.7694,11.7921,11.7467,11.7921,108800.0
2005-12-19 13:55:00,15.57,15.59,15.54,15.57,101200.0,11.7845,11.7997,11.7618,11.7845,101200.0
2005-12-19 14:00:00,15.56,15.56,15.51,15.51,64400.0,11.777,11.777,11.7391,11.7391,64400.0
2005-12-19 14:05:00,15.52,15.54,15.51,15.54,86400.0,11.7467,11.7618,11.7391,11.7618,86400.0
2005-12-19 14:10:00,15.54,15.56,15.53,15.55,59400.0,11.7618,11.777,11.7543,11.7694,59400.0
2005-12-19 14:15:00,15.55,15.56,15.52,15.53,59600.0,11.7694,11.777,11.7467,11.7543,59600.0
2005-12-19 14:20:00,15.53,15.55,15.52,15.54,57800.0,11.7543,11.7694,11.7467,11.7618,57800.0
2005-12-19 14:25:00,15.54,15.55,15.52,15.52,73800.0,11.7618,11.7694,11.7467,11.7467,73800.0
2005-12-19 14:30:00,15.52,15.56,15.5,15.55,94800.0,11.7467,11.777,11.7315,11.7694,94800.0
2005-12-19 14:35:00,15.55,15.56,15.54,15.56,35600.0,11.7694,11.777,11.7618,11.777,35600.0
2005-12-19 14:40:00,15.56,15.56,15.54,15.55,52000.0,11.777,11.777,11.7618,11.7694,52000.0
2005-12-19 14:45:00,15.55,15.55,15.54,15.55,34800.0,11.7694,11.7694,11.7618,11.7694,34800.0
2005-12-19 14:50:00,15.55,15.55,15.54,15.55,39400.0,11.7694,11.7694,11.7618,11.7694,39400.0
2005-12-19 14:55:00,15.55,15.55,15.54,15.54,53200.0,11.7694,11.7694,11.7618,11.7618,53200.0
2005-12-19 15:00:00,15.54,15.55,15.51,15.51,60600.0,11.7618,11.7694,11.7391,11.7391,60600.0
2005-12-19 15:05:00,15.51,15.52,15.5,15.5,63200.0,11.7391,11.7467,11.7315,11.7315,63200.0
2005-12-19 15:10:00,15.5,15.51,15.46,15.46,119000.0,11.7315,11.7391,11.7013,11.7013,119000.0
2005-12-19 15:15:00,15.47,15.47,15.43,15.45,171400.0,11.7088,11.7088,11.6786,11.6937,171400.0
2005-12-19 15:20:00,15.46,15.47,15.44,15.47,122800.0,11.7013,11.7088,11.6861,11.7088,122800.0
2005-12-19 15:25:00,15.46,15.47,15.43,15.44,117200.0,11.7013,11.7088,11.6786,11.6861,117200.0
2005-12-19 15:30:00,15.43,15.43,15.38,15.4,182200.0,11.6786,11.6786,11.6407,11.6559,182200.0
2005-12-19 15:35:00,15.4,15.4,15.37,15.38,147400.0,11.6559,11.6559,11.6332,11.6407,147400.0
2005-12-19 15:40:00,15.38,15.38,15.36,15.37,122600.0,11.6407,11.6407,11.6256,11.6332,122600.0
2005-12-19 15:45:00,15.37,15.37,15.35,15.37,149200.0,11.6332,11.6332,11.618,11.6332,149200.0
2005-12-19 15:50:00,15.37,15.37,15.31,15.33,428600.0,11.6332,11.6332,11.5877,11.6029,428600.0
2005-12-19 15:55:00,15.34,15.35,15.31,15.33,489200.0,11.6104,11.618,11.5877,11.6029,489200.0
2005-12-20 09:30:00,15.35,15.38,15.18,15.36,554400.0,11.618,11.6407,11.4893,11.6256,554400.0
2005-12-20 09:35:00,15.36,15.38,15.3,15.31,129200.0,11.6256,11.6407,11.5802,11.5877,129200.0
2005-12-20 09:40:00,15.31,15.33,15.2,15.21,128600.0,11.5877,11.6029,11.5045,11.5121,128600.0
2005-12-20 09:45:00,15.21,15.24,15.2,15.2,143200.0,11.5121,11.5348,11.5045,11.5045,143200.0
2005-12-20 09:50:00,15.21,15.22,15.2,15.21,150600.0,11.5121,11.5196,11.5045,11.5121,150600.0
2005-12-20 09:55:00,15.2,15.24,15.2,15.24,163200.0,11.5045,11.5348,11.5045,11.5348,163200.0
2005-12-20 10:00:00,15.24,15.24,15.19,15.21,134400.0,11.5348,11.5348,11.4969,11.5121,134400.0
2005-12-20 10:05:00,15.21,15.21,15.17,15.18,99000.0,11.5121,11.5121,11.4818,11.4893,99000.0
2005-12-20 10:10:00,15.18,15.19,15.08,15.08,233600.0,11.4893,11.4969,11.4137,11.4137,233600.0
2005-12-20 10:15:00,15.08,15.17,15.08,15.1,153800.0,11.4137,11.4818,11.4137,11.4288,153800.0
2005-12-20 10:20:00,15.1,15.11,15.06,15.09,128200.0,11.4288,11.4364,11.3985,11.4212,128200.0
2005-12-20 10:25:00,15.1,15.12,15.09,15.11,104200.0,11.4288,11.4439,11.4212,11.4364,104200.0
2005-12-20 10:30:00,15.11,15.13,15.11,15.13,66200.0,11.4364,11.4515,11.4364,11.4515,66200.0
2005-12-20 10:35:00,15.13,15.17,15.13,15.16,584800.0,11.4515,11.4818,11.4515,11.4742,584800.0
2005-12-20 10:40:00,15.16,15.16,15.1,15.1,149400.0,11.4742,11.4742,11.4288,11.4288,149400.0
2005-12-20 10:45:00,15.1,15.1,15.06,15.06,180800.0,11.4288,11.4288,11.3985,11.3985,180800.0
2005-12-20 10:50:00,15.06,15.07,15.05,15.06,158600.0,11.3985,11.4061,11.391,11.3985,158600.0
2005-12-20 10:55:00,15.06,15.12,15.06,15.09,104600.0,11.3985,11.4439,11.3985,11.4212,104600.0
2005-12-20 11:00:00,15.09,15.12,15.08,15.09,73400.0,11.4212,11.4439,11.4137,11.4212,73400.0
2005-12-20 11:05:00,15.09,15.11,15.08,15.11,69400.0,11.4212,11.4364,11.4137,11.4364,69400.0
2005-12-20 11:10:00,15.11,15.12,15.11,15.11,79400.0,11.4364,11.4439,11.4364,11.4364,79400.0
2005-12-20 11:15:00,15.11,15.11,15.11,15.11,62600.0,11.4364,11.4364,11.4364,11.4364,62600.0
2005-12-20 11:20:00,15.11,15.11,15.09,15.1,94000.0,11.4364,11.4364,11.4212,11.4288,94000.0
2005-12-20 11:25:00,15.11,15.11,15.1,15.1,43200.0,11.4364,11.4364,11.4288,11.4288,43200.0
2005-12-20 11:30:00,15.1,15.12,15.09,15.12,157400.0,11.4288,11.4439,11.4212,11.4439,157400.0
2005-12-20 11:35:00,15.11,15.14,15.11,15.13,117800.0,11.4364,11.4591,11.4364,11.4515,117800.0
2005-12-20 11:40:00,15.13,15.17,15.11,15.17,114800.0,11.4515,11.4818,11.4364,11.4818,114800.0
2005-12-20 11:45:00,15.17,15.19,15.15,15.15,139400.0,11.4818,11.4969,11.4666,11.4666,139400.0
2005-12-20 11:50:00,15.15,15.17,15.15,15.16,73200.0,11.4666,11.4818,11.4666,11.4742,73200.0
2005-12-20 11:55:00,15.17,15.17,15.13,15.14,51800.0,11.4818,11.4818,11.4515,11.4591,51800.0
2005-12-20 12:00:00,15.14,15.15,15.13,15.15,82800.0,11.4591,11.4666,11.4515,11.4666,82800.0
2005-12-20 12:05:00,15.15,15.15,15.1,15.1,178000.0,11.4666,11.4666,11.4288,11.4288,178000.0
2005-12-20 12:10:00,15.1,15.14,15.1,15.13,54800.0,11.4288,11.4591,11.4288,11.4515,54800.0
2005-12-20 12:15:00,15.14,15.15,15.13,15.14,49400.0,11.4591,11.4666,11.4515,11.4591,49400.0
2005-12-20 12:20:00,15.13,15.16,15.13,15.15,87800.0,11.4515,11.4742,11.4515,11.4666,87800.0
2005-12-20 12:25:00,15.15,15.15,15.14,15.14,68400.0,11.4666,11.4666,11.4591,11.4591,68400.0
2005-12-20 12:30:00,15.14,15.15,15.14,15.15,56600.0,11.4591,11.4666,11.4591,11.4666,56600.0
2005-12-20 12:35:00,15.15,15.15,15.14,15.14,68400.0,11.4666,11.4666,11.4591,11.4591,68400.0
2005-12-20 12:40:00,15.15,15.15,15.14,15.15,42200.0,11.4666,11.4666,11.4591,11.4666,42200.0
2005-12-20 12:45:00,15.15,15.15,15.13,15.14,82400.0,11.4666,11.4666,11.4515,11.4591,82400.0
2005-12-20 12:50:00,15.15,15.15,15.14,15.15,89800.0,11.4666,11.4666,11.4591,11.4666,89800.0
2005-12-20 12:55:00,15.15,15.17,15.15,15.17,81200.0,11.4666,11.4818,11.4666,11.4818,81200.0
2005-12-20 13:00:00,15.17,15.19,15.16,15.19,66400.0,11.4818,11.4969,11.4742,11.4969,66400.0
2005-12-20 13:05:00,15.18,15.19,15.16,15.17,96200.0,11.4893,11.4969,11.4742,11.4818,96200.0
2005-12-20 13:10:00,15.17,15.17,15.15,15.16,67400.0,11.4818,11.4818,11.4666,11.4742,67400.0
2005-12-20 13:15:00,15.16,15.17,15.15,15.16,99200.0,11.4742,11.4818,11.4666,11.4742,99200.0
2005-12-20 13:20:00,15.15,15.16,15.15,15.16,47200.0,11.4666,11.4742,11.4666,11.4742,47200.0
2005-12-20 13:25:00,15.16,15.17,15.16,15.17,68400.0,11.4742,11.4818,11.4742,11.4818,68400.0
2005-12-20 13:30:00,15.17,15.18,15.17,15.17,47200.0,11.4818,11.4893,11.4818,11.4818,47200.0
2005-12-20 13:35:00,15.18,15.18,15.17,15.17,58000.0,11.4893,11.4893,11.4818,11.4818,58000.0
2005-12-20 13:40:00,15.17,15.17,15.11,15.16,160000.0,11.4818,11.4818,11.4364,11.4742,160000.0
2005-12-20 13:45:00,15.16,15.16,15.13,15.13,76000.0,11.4742,11.4742,11.4515,11.4515,76000.0
2005-12-20 13:50:00,15.13,15.15,15.13,15.13,61800.0,11.4515,11.4666,11.4515,11.4515,61800.0
2005-12-20 13:55:00,15.13,15.17,15.13,15.14,142800.0,11.4515,11.4818,11.4515,11.4591,142800.0
2005-12-20 14:00:00,15.14,15.15,15.1,15.1,208600.0,11.4591,11.4666,11.4288,11.4288,208600.0
2005-12-20 14:05:00,15.1,15.13,15.1,15.12,176800.0,11.4288,11.4515,11.4288,11.4439,176800.0
2005-12-20 14:10:00,15.12,15.13,15.11,15.13,103000.0,11.4439,11.4515,11.4364,11.4515,103000.0
2005-12-20 14:15:00,15.13,15.15,15.13,15.15,74800.0,11.4515,11.4666,11.4515,11.4666,74800.0
2005-12-20 14:20:00,15.15,15.18,15.15,15.17,78000.0,11.4666,11.4893,11.4666,11.4818,78000.0
2005-12-20 14:25:00,15.17,15.18,15.17,15.17,95400.0,11.4818,11.4893,11.4818,11.4818,95400.0
2005-12-20 14:30:00,15.17,15.19,15.17,15.18,130000.0,11.4818,11.4969,11.4818,11.4893,130000.0
2005-12-20 14:35:00,15.18,15.19,15.18,15.18,46400.0,11.4893,11.4969,11.4893,11.4893,46400.0
2005-12-20 14:40:00,15.18,15.19,15.17,15.19,100000.0,11.4893,11.4969,11.4818,11.4969,100000.0
2005-12-20 14:45:00,15.19,15.19,15.17,15.17,74800.0,11.4969,11.4969,11.4818,11.4818,74800.0
2005-12-20 14:50:00,15.17,15.17,15.13,15.13,111000.0,11.4818,11.4818,11.4515,11.4515,111000.0
2005-12-20 14:55:00,15.13,15.16,15.13,15.15,106000.0,11.4515,11.4742,11.4515,11.4666,106000.0
2005-12-20 15:00:00,15.15,15.15,15.12,15.12,109800.0,11.4666,11.4666,11.4439,11.4439,109800.0
2005-12-20 15:05:00,15.12,15.12,15.09,15.1,132200.0,11.4439,11.4439,11.4212,11.4288,132200.0
2005-12-20 15:10:00,15.1,15.1,15.08,15.09,129000.0,11.4288,11.4288,11.4137,11.4212,129000.0
2005-12-20 15:15:00,15.09,15.09,15.08,15.09,110600.0,11.4212,11.4212,11.4137,11.4212,110600.0
2005-12-20 15:20:00,15.09,15.09,15.08,15.09,98000.0,11.4212,11.4212,11.4137,11.4212,98000.0
2005-12-20 15:25:00,15.09,15.09,15.06,15.06,265600.0,11.4212,11.4212,11.3985,11.3985,265600.0
2005-12-20 15:30:00,15.06,15.06,15.05,15.05,171000.0,11.3985,11.3985,11.391,11.391,171000.0
2005-12-20 15:35:00,15.05,15.1,15.05,15.09,301000.0,11.391,11.4288,11.391,11.4212,301000.0
2005-12-20 15:40:00,15.09,15.1,15.07,15.08,251800.0,11.4212,11.4288,11.4061,11.4137,251800.0
2005-12-20 15:45:00,15.08,15.08,15.08,15.08,124200.0,11.4137,11.4137,11.4137,11.4137,124200.0
2005-12-20 15:50:00,15.08,15.09,15.08,15.08,283000.0,11.4137,11.4212,11.4137,11.4137,283000.0
2005-12-20 15:55:00,15.08,15.1,15.05,15.1,405000.0,11.4137,11.4288,11.391,11.4288,405000.0
2005-12-21 09:30:00,15.19,15.22,15.11,15.15,322600.0,11.4969,11.5196,11.4364,11.4666,322600.0
2005-12-21 09:35:00,15.15,15.23,15.14,15.21,148600.0,11.4666,11.5272,11.4591,11.5121,148600.0
2005-12-21 09:40:00,15.22,15.28,15.2,15.26,124200.0,11.5196,11.565,11.5045,11.5499,124200.0
2005-12-21 09:45:00,15.27,15.29,15.21,15.22,146600.0,11.5575,11.5726,11.5121,11.5196,146600.0
2005-12-21 09:50:00,15.22,15.24,15.2,15.24,88400.0,11.5196,11.5348,11.5045,11.5348,88400.0
2005-12-21 09:55:00,15.24,15.24,15.22,15.23,20400.0,11.5348,11.5348,11.5196,11.5272,20400.0
2005-12-21 10:00:00,15.23,15.25,15.22,15.24,123200.0,11.5272,11.5423,11.5196,11.5348,123200.0
2005-12-21 10:05:00,15.25,15.25,15.24,15.25,36400.0,11.5423,11.5423,11.5348,11.5423,36400.0
2005-12-21 10:10:00,15.25,15.26,15.24,15.26,89400.0,11.5423,11.5499,11.5348,11.5499,89400.0
2005-12-21 10:15:00,15.26,15.34,15.26,15.33,162600.0,11.5499,11.6104,11.5499,11.6029,162600.0
2005-12-21 10:20:00,15.34,15.35,15.26,15.3,240800.0,11.6104,11.618,11.5499,11.5802,240800.0
2005-12-21 10:25:00,15.3,15.36,15.3,15.35,95600.0,11.5802,11.6256,11.5802,11.618,95600.0
2005-12-21 10:30:00,15.35,15.38,15.34,15.34,105800.0,11.618,11.6407,11.6104,11.6104,105800.0
2005-12-21 10:35:00,15.35,15.36,15.33,15.35,106600.0,11.618,11.6256,11.6029,11.618,106600.0
2005-12-21 10:40:00,15.35,15.36,15.34,15.35,54600.0,11.618,11.6256,11.6104,11.618,54600.0
2005-12-21 10:45:00,15.35,15.35,15.33,15.34,86400.0,11.618,11.618,11.6029,11.6104,86400.0
2005-12-21 10:50:00,15.34,15.35,15.32,15.34,51600.0,11.6104,11.618,11.5953,11.6104,51600.0
2005-12-21 10:55:00,15.34,15.34,15.34,15.34,33000.0,11.6104,11.6104,11.6104,11.6104,33000.0
2005-12-21 11:00:00,15.34,15.34,15.27,15.3,152800.0,11.6104,11.6104,11.5575,11.5802,152800.0
2005-12-21 11:05:00,15.29,15.34,15.29,15.33,73400.0,11.5726,11.6104,11.5726,11.6029,73400.0
2005-12-21 11:10:00,15.34,15.34,15.3,15.3,58800.0,11.6104,11.6104,11.5802,11.5802,58800.0
2005-12-21 11:15:00,15.3,15.3,15.22,15.24,83600.0,11.5802,11.5802,11.5196,11.5348,83600.0
2005-12-21 11:20:00,15.24,15.26,15.24,15.26,49400.0,11.5348,11.5499,11.5348,11.5499,49400.0
2005-12-21 11:25:00,15.26,15.27,15.24,15.26,86800.0,11.5499,11.5575,11.5348,11.5499,86800.0
2005-12-21 11:30:00,15.26,15.26,15.24,15.26,66400.0,11.5499,11.5499,11.5348,11.5499,66400.0
2005-12-21 11:35:00,15.26,15.27,15.26,15.26,38400.0,11.5499,11.5575,11.5499,11.5499,38400.0
2005-12-21 11:40:00,15.27,15.3,15.27,15.3,45400.0,11.5575,11.5802,11.5575,11.5802,45400.0
2005-12-21 11:45:00,15.3,15.31,15.3,15.31,32000.0,11.5802,11.5877,11.5802,11.5877,32000.0
2005-12-21 11:50:00,15.31,15.33,15.29,15.29,59800.0,11.5877,11.6029,11.5726,11.5726,59800.0
2005-12-21 11:55:00,15.29,15.3,15.27,15.27,41600.0,11.5726,11.5802,11.5575,11.5575,41600.0
2005-12-21 12:00:00,15.27,15.3,15.26,15.28,40000.0,11.5575,11.5802,11.5499,11.565,40000.0
2005-12-21 12:05:00,15.29,15.29,15.27,15.28,42000.0,11.5726,11.5726,11.5575,11.565,42000.0
2005-12-21 12:10:00,15.28,15.3,15.28,15.3,40800.0,11.565,11.5802,11.565,11.5802,40800.0
2005-12-21 12:15:00,15.3,15.31,15.3,15.3,40600.0,11.5802,11.5877,11.5802,11.5802,40600.0
2005-12-21 12:20:00,15.3,15.3,15.29,15.3,45400.0,11.5802,11.5802,11.5726,11.5802,45400.0
2005-12-21 12:25:00,15.3,15.3,15.29,15.3,30600.0,11.5802,11.5802,11.5726,11.5802,30600.0
2005-12-21 12:30:00,15.3,15.31,15.3,15.3,38200.0,11.5802,11.5877,11.5802,11.5802,38200.0
2005-12-21 12:35:00,15.3,15.31,15.29,15.31,42600.0,11.5802,11.5877,11.5726,11.5877,42600.0
2005-12-21 12:40:00,15.31,15.31,15.29,15.31,89800.0,11.5877,11.5877,11.5726,11.5877,89800.0
2005-12-21 12:45:00,15.31,15.31,15.29,15.3,51200.0,11.5877,11.5877,11.5726,11.5802,51200.0
2005-12-21 12:50:00,15.3,15.31,15.3,15.31,31000.0,11.5802,11.5877,11.5802,11.5877,31000.0
2005-12-21 12:55:00,15.31,15.31,15.3,15.31,24800.0,11.5877,11.5877,11.5802,11.5877,24800.0
2005-12-21 13:00:00,15.31,15.32,15.3,15.31,85600.0,11.5877,11.5953,11.5802,11.5877,85600.0
2005-12-21 13:05:00,15.31,15.31,15.29,15.29,108200.0,11.5877,11.5877,11.5726,11.5726,108200.0
2005-12-21 13:10:00,15.29,15.31,15.28,15.28,91400.0,11.5726,11.5877,11.565,11.565,91400.0
2005-12-21 13:15:00,15.28,15.28,15.27,15.27,58200.0,11.565,11.565,11.5575,11.5575,58200.0
2005-12-21 13:20:00,15.27,15.27,15.24,15.24,120800.0,11.5575,11.5575,11.5348,11.5348,120800.0
2005-12-21 13:25:00,15.24,15.24,15.17,15.18,226000.0,11.5348,11.5348,11.4818,11.4893,226000.0
2005-12-21 13:30:00,15.18,15.19,15.11,15.12,154000.0,11.4893,11.4969,11.4364,11.4439,154000.0
2005-12-21 13:35:00,15.12,15.17,15.12,15.17,86800.0,11.4439,11.4818,11.4439,11.4818,86800.0
2005-12-21 13:40:00,15.17,15.18,15.14,15.15,94600.0,11.4818,11.4893,11.4591,11.4666,94600.0
2005-12-21 13:45:00,15.14,15.2,15.14,15.19,132800.0,11.4591,11.5045,11.4591,11.4969,132800.0
2005-12-21 13:50:00,15.19,15.2,15.16,15.2,95800.0,11.4969,11.5045,11.4742,11.5045,95800.0
2005-12-21 13:55:00,15.2,15.21,15.19,15.21,29000.0,11.5045,11.5121,11.4969,11.5121,29000.0
2005-12-21 14:00:00,15.21,15.22,15.19,15.21,91600.0,11.5121,11.5196,11.4969,11.5121,91600.0
2005-12-21 14:05:00,15.21,15.22,15.2,15.21,31800.0,11.5121,11.5196,11.5045,11.5121,31800.0
2005-12-21 14:10:00,15.22,15.23,15.2,15.21,41800.0,11.5196,11.5272,11.5045,11.5121,41800.0
2005-12-21 14:15:00,15.21,15.25,15.2,15.25,100800.0,11.5121,11.5423,11.5045,11.5423,100800.0
2005-12-21 14:20:00,15.25,15.25,15.22,15.24,53800.0,11.5423,11.5423,11.5196,11.5348,53800.0
2005-12-21 14:25:00,15.24,15.25,15.21,15.21,49800.0,11.5348,11.5423,11.5121,11.5121,49800.0
2005-12-21 14:30:00,15.21,15.24,15.21,15.24,96400.0,11.5121,11.5348,11.5121,11.5348,96400.0
2005-12-21 14:35:00,15.24,15.24,15.24,15.24,50200.0,11.5348,11.5348,11.5348,11.5348,50200.0
2005-12-21 14:40:00,15.24,15.24,15.18,15.21,162200.0,11.5348,11.5348,11.4893,11.5121,162200.0
2005-12-21 14:45:00,15.21,15.21,15.17,15.18,85200.0,11.5121,11.5121,11.4818,11.4893,85200.0
2005-12-21 14:50:00,15.18,15.19,15.15,15.19,74400.0,11.4893,11.4969,11.4666,11.4969,74400.0
2005-12-21 14:55:00,15.19,15.19,15.16,15.18,111400.0,11.4969,11.4969,11.4742,11.4893,111400.0
2005-12-21 15:00:00,15.18,15.19,15.16,15.18,71600.0,11.4893,11.4969,11.4742,11.4893,71600.0
2005-12-21 15:05:00,15.18,15.23,15.18,15.21,129400.0,11.4893,11.5272,11.4893,11.5121,129400.0
2005-12-21 15:10:00,15.21,15.22,15.2,15.21,51600.0,11.5121,11.5196,11.5045,11.5121,51600.0
2005-12-21 15:15:00,15.21,15.22,15.2,15.21,42000.0,11.5121,11.5196,11.5045,11.5121,42000.0
2005-12-21 15:20:00,15.21,15.22,15.2,15.22,89600.0,11.5121,11.5196,11.5045,11.5196,89600.0
2005-12-21 15:25:00,15.22,15.22,15.2,15.2,126400.0,11.5196,11.5196,11.5045,11.5045,126400.0
2005-12-21 15:30:00,15.2,15.22,15.2,15.21,215200.0,11.5045,11.5196,11.5045,11.5121,215200.0
2005-12-21 15:35:00,15.2,15.23,15.2,15.22,132800.0,11.5045,11.5272,11.5045,11.5196,132800.0
2005-12-21 15:40:00,15.23,15.23,15.2,15.22,129600.0,11.5272,11.5272,11.5045,11.5196,129600.0
2005-12-21 15:45:00,15.22,15.24,15.2,15.24,135600.0,11.5196,11.5348,11.5045,11.5348,135600.0
2005-12-21 15:50:00,15.24,15.29,15.22,15.29,287800.0,11.5348,11.5726,11.5196,11.5726,287800.0
2005-12-21 15:55:00,15.29,15.31,15.28,15.29,552800.0,11.5726,11.5877,11.565,11.5726,552800.0
2005-12-22 09:30:00,15.31,15.38,15.28,15.33,250600.0,11.5877,11.6407,11.565,11.6029,250600.0
2005-12-22 09:35:00,15.33,15.38,15.31,15.38,199000.0,11.6029,11.6407,11.5877,11.6407,199000.0
2005-12-22 09:40:00,15.38,15.4,15.36,15.4,79000.0,11.6407,11.6559,11.6256,11.6559,79000.0
2005-12-22 09:45:00,15.38,15.4,15.35,15.38,72600.0,11.6407,11.6559,11.618,11.6407,72600.0
2005-12-22 09:50:00,15.37,15.4,15.35,15.37,91600.0,11.6332,11.6559,11.618,11.6332,91600.0
2005-12-22 09:55:00,15.37,15.4,15.35,15.37,69400.0,11.6332,11.6559,11.618,11.6332,69400.0
2005-12-22 10:00:00,15.37,15.41,15.36,15.37,132200.0,11.6332,11.6634,11.6256,11.6332,132200.0
2005-12-22 10:05:00,15.37,15.45,15.37,15.44,188000.0,11.6332,11.6937,11.6332,11.6861,188000.0
2005-12-22 10:10:00,15.43,15.44,15.38,15.38,72400.0,11.6786,11.6861,11.6407,11.6407,72400.0
2005-12-22 10:15:00,15.38,15.4,15.38,15.4,32600.0,11.6407,11.6559,11.6407,11.6559,32600.0
2005-12-22 10:20:00,15.4,15.42,15.4,15.4,31600.0,11.6559,11.671,11.6559,11.6559,31600.0
2005-12-22 10:25:00,15.4,15.47,15.4,15.45,119000.0,11.6559,11.7088,11.6559,11.6937,119000.0
2005-12-22 10:30:00,15.45,15.46,15.42,15.43,83800.0,11.6937,11.7013,11.671,11.6786,83800.0
2005-12-22 10:35:00,15.43,15.46,15.43,15.45,71200.0,11.6786,11.7013,11.6786,11.6937,71200.0
2005-12-22 10:40:00,15.45,15.46,15.43,15.46,75800.0,11.6937,11.7013,11.6786,11.7013,75800.0
2005-12-22 10:45:00,15.46,15.48,15.45,15.45,82600.0,11.7013,11.7164,11.6937,11.6937,82600.0
2005-12-22 10:50:00,15.45,15.51,15.44,15.5,199200.0,11.6937,11.7391,11.6861,11.7315,199200.0
2005-12-22 10:55:00,15.49,15.51,15.48,15.49,67200.0,11.724,11.7391,11.7164,11.724,67200.0
2005-12-22 11:00:00,15.49,15.49,15.43,15.45,75800.0,11.724,11.724,11.6786,11.6937,75800.0
2005-12-22 11:05:00,15.45,15.47,15.44,15.47,110400.0,11.6937,11.7088,11.6861,11.7088,110400.0
2005-12-22 11:10:00,15.47,15.48,15.45,15.46,100200.0,11.7088,11.7164,11.6937,11.7013,100200.0
2005-12-22 11:15:00,15.45,15.45,15.43,15.45,112400.0,11.6937,11.6937,11.6786,11.6937,112400.0
2005-12-22 11:20:00,15.45,15.47,15.45,15.46,69400.0,11.6937,11.7088,11.6937,11.7013,69400.0
2005-12-22 11:25:00,15.46,15.47,15.43,15.44,81200.0,11.7013,11.7088,11.6786,11.6861,81200.0
2005-12-22 11:30:00,15.44,15.45,15.44,15.45,67000.0,11.6861,11.6937,11.6861,11.6937,67000.0
2005-12-22 11:35:00,15.44,15.44,15.43,15.43,37600.0,11.6861,11.6861,11.6786,11.6786,37600.0
2005-12-22 11:40:00,15.43,15.43,15.43,15.43,30800.0,11.6786,11.6786,11.6786,11.6786,30800.0
2005-12-22 11:45:00,15.43,15.44,15.42,15.42,82200.0,11.6786,11.6861,11.671,11.671,82200.0
2005-12-22 11:50:00,15.41,15.42,15.37,15.4,323000.0,11.6634,11.671,11.6332,11.6559,323000.0
2005-12-22 11:55:00,15.4,15.45,15.39,15.44,84600.0,11.6559,11.6937,11.6483,11.6861,84600.0
2005-12-22 12:00:00,15.44,15.44,15.42,15.43,87000.0,11.6861,11.6861,11.671,11.6786,87000.0
2005-12-22 12:05:00,15.43,15.44,15.43,15.44,32000.0,11.6786,11.6861,11.6786,11.6861,32000.0
2005-12-22 12:10:00,15.44,15.45,15.44,15.45,30200.0,11.6861,11.6937,11.6861,11.6937,30200.0
2005-12-22 12:15:00,15.45,15.45,15.4,15.4,40200.0,11.6937,11.6937,11.6559,11.6559,40200.0
2005-12-22 12:20:00,15.4,15.44,15.4,15.43,54600.0,11.6559,11.6861,11.6559,11.6786,54600.0
2005-12-22 12:25:00,15.43,15.43,15.4,15.4,184000.0,11.6786,11.6786,11.6559,11.6559,184000.0
2005-12-22 12:30:00,15.4,15.42,15.4,15.42,68800.0,11.6559,11.671,11.6559,11.671,68800.0
2005-12-22 12:35:00,15.42,15.42,15.4,15.4,108400.0,11.671,11.671,11.6559,11.6559,108400.0
2005-12-22 12:40:00,15.4,15.4,15.39,15.4,24200.0,11.6559,11.6559,11.6483,11.6559,24200.0
2005-12-22 12:45:00,15.4,15.44,15.4,15.43,108200.0,11.6559,11.6861,11.6559,11.6786,108200.0
2005-12-22 12:50:00,15.42,15.43,15.4,15.4,46200.0,11.671,11.6786,11.6559,11.6559,46200.0
2005-12-22 12:55:00,15.4,15.41,15.4,15.4,50800.0,11.6559,11.6634,11.6559,11.6559,50800.0
2005-12-22 13:00:00,15.4,15.43,15.4,15.4,37800.0,11.6559,11.6786,11.6559,11.6559,37800.0
2005-12-22 13:05:00,15.41,15.43,15.4,15.43,126400.0,11.6634,11.6786,11.6559,11.6786,126400.0
2005-12-22 13:10:00,15.42,15.42,15.4,15.41,56000.0,11.671,11.671,11.6559,11.6634,56000.0
2005-12-22 13:15:00,15.41,15.44,15.4,15.43,129800.0,11.6634,11.6861,11.6559,11.6786,129800.0
2005-12-22 13:20:00,15.43,15.43,15.42,15.42,45400.0,11.6786,11.6786,11.671,11.671,45400.0
2005-12-22 13:25:00,15.42,15.42,15.4,15.4,67400.0,11.671,11.671,11.6559,11.6559,67400.0
2005-12-22 13:30:00,15.4,15.4,15.38,15.38,65000.0,11.6559,11.6559,11.6407,11.6407,65000.0
2005-12-22 13:35:00,15.38,15.39,15.38,15.38,48800.0,11.6407,11.6483,11.6407,11.6407,48800.0
2005-12-22 13:40:00,15.38,15.4,15.38,15.38,70600.0,11.6407,11.6559,11.6407,11.6407,70600.0
2005-12-22 13:45:00,15.38,15.38,15.38,15.38,43400.0,11.6407,11.6407,11.6407,11.6407,43400.0
2005-12-22 13:50:00,15.38,15.38,15.36,15.36,109800.0,11.6407,11.6407,11.6256,11.6256,109800.0
2005-12-22 13:55:00,15.37,15.38,15.37,15.37,69400.0,11.6332,11.6407,11.6332,11.6332,69400.0
2005-12-22 14:00:00,15.37,15.38,15.37,15.38,151600.0,11.6332,11.6407,11.6332,11.6407,151600.0
2005-12-22 14:05:00,15.37,15.38,15.37,15.38,111200.0,11.6332,11.6407,11.6332,11.6407,111200.0
2005-12-22 14:10:00,15.38,15.38,15.36,15.36,43600.0,11.6407,11.6407,11.6256,11.6256,43600.0
2005-12-22 14:15:00,15.36,15.37,15.35,15.37,34400.0,11.6256,11.6332,11.618,11.6332,34400.0
2005-12-22 14:20:00,15.37,15.39,15.36,15.36,113200.0,11.6332,11.6483,11.6256,11.6256,113200.0
2005-12-22 14:25:00,15.36,15.37,15.36,15.36,84600.0,11.6256,11.6332,11.6256,11.6256,84600.0
2005-12-22 14:30:00,15.36,15.37,15.36,15.37,72400.0,11.6256,11.6332,11.6256,11.6332,72400.0
2005-12-22 14:35:00,15.37,15.37,15.35,15.37,72200.0,11.6332,11.6332,11.618,11.6332,72200.0
2005-12-22 14:40:00,15.37,15.37,15.36,15.36,37800.0,11.6332,11.6332,11.6256,11.6256,37800.0
2005-12-22 14:45:00,15.36,15.36,15.33,15.34,162400.0,11.6256,11.6256,11.6029,11.6104,162400.0
2005-12-22 14:50:00,15.35,15.36,15.34,15.34,41000.0,11.618,11.6256,11.6104,11.6104,41000.0
2005-12-22 14:55:00,15.34,15.37,15.34,15.36,68800.0,11.6104,11.6332,11.6104,11.6256,68800.0
2005-12-22 15:00:00,15.35,15.36,15.34,15.34,131000.0,11.618,11.6256,11.6104,11.6104,131000.0
2005-12-22 15:05:00,15.34,15.35,15.33,15.34,130000.0,11.6104,11.618,11.6029,11.6104,130000.0
2005-12-22 15:10:00,15.34,15.35,15.33,15.33,82200.0,11.6104,11.618,11.6029,11.6029,82200.0
2005-12-22 15:15:00,15.33,15.34,15.33,15.34,70600.0,11.6029,11.6104,11.6029,11.6104,70600.0
2005-12-22 15:20:00,15.34,15.34,15.3,15.31,188000.0,11.6104,11.6104,11.5802,11.5877,188000.0
2005-12-22 15:25:00,15.32,15.34,15.31,15.34,123200.0,11.5953,11.6104,11.5877,11.6104,123200.0
2005-12-22 15:30:00,15.34,15.37,15.34,15.35,132600.0,11.6104,11.6332,11.6104,11.618,132600.0
2005-12-22 15:35:00,15.35,15.38,15.35,15.38,91800.0,11.618,11.6407,11.618,11.6407,91800.0
2005-12-22 15:40:00,15.38,15.39,15.35,15.36,252600.0,11.6407,11.6483,11.618,11.6256,252600.0
2005-12-22 15:45:00,15.36,15.38,15.33,15.37,143400.0,11.6256,11.6407,11.6029,11.6332,143400.0
2005-12-22 15:50:00,15.37,15.39,15.36,15.39,129600.0,11.6332,11.6483,11.6256,11.6483,129600.0
2005-12-22 15:55:00,15.39,15.4,15.38,15.4,240800.0,11.6483,11.6559,11.6407,11.6559,240800.0
2005-12-23 09:30:00,15.54,15.54,15.38,15.49,235200.0,11.7618,11.7618,11.6407,11.724,235200.0
2005-12-23 09:35:00,15.49,15.49,15.4,15.44,67200.0,11.724,11.724,11.6559,11.6861,67200.0
2005-12-23 09:40:00,15.44,15.44,15.4,15.41,72000.0,11.6861,11.6861,11.6559,11.6634,72000.0
2005-12-23 09:45:00,15.41,15.42,15.38,15.4,68600.0,11.6634,11.671,11.6407,11.6559,68600.0
2005-12-23 09:50:00,15.4,15.44,15.4,15.41,51600.0,11.6559,11.6861,11.6559,11.6634,51600.0
2005-12-23 09:55:00,15.42,15.47,15.39,15.4,83600.0,11.671,11.7088,11.6483,11.6559,83600.0
2005-12-23 10:00:00,15.4,15.4,15.37,15.37,68200.0,11.6559,11.6559,11.6332,11.6332,68200.0
2005-12-23 10:05:00,15.38,15.38,15.37,15.37,71200.0,11.6407,11.6407,11.6332,11.6332,71200.0
2005-12-23 10:10:00,15.38,15.38,15.37,15.37,35400.0,11.6407,11.6407,11.6332,11.6332,35400.0
2005-12-23 10:15:00,15.37,15.37,15.35,15.35,41800.0,11.6332,11.6332,11.618,11.618,41800.0
2005-12-23 10:20:00,15.35,15.38,15.35,15.37,53000.0,11.618,11.6407,11.618,11.6332,53000.0
2005-12-23 10:25:00,15.37,15.38,15.37,15.37,21000.0,11.6332,11.6407,11.6332,11.6332,21000.0
2005-12-23 10:30:00,15.37,15.37,15.32,15.32,46200.0,11.6332,11.6332,11.5953,11.5953,46200.0
2005-12-23 10:35:00,15.32,15.35,15.3,15.31,68200.0,11.5953,11.618,11.5802,11.5877,68200.0
2005-12-23 10:40:00,15.31,15.34,15.28,15.32,79200.0,11.5877,11.6104,11.565,11.5953,79200.0
2005-12-23 10:45:00,15.32,15.34,15.3,15.31,49600.0,11.5953,11.6104,11.5802,11.5877,49600.0
2005-12-23 10:50:00,15.31,15.32,15.29,15.3,47000.0,11.5877,11.5953,11.5726,11.5802,47000.0
2005-12-23 10:55:00,15.3,15.31,15.29,15.29,50000.0,11.5802,11.5877,11.5726,11.5726,50000.0
2005-12-23 11:00:00,15.29,15.31,15.27,15.27,64200.0,11.5726,11.5877,11.5575,11.5575,64200.0
2005-12-23 11:05:00,15.27,15.29,15.27,15.29,39800.0,11.5575,11.5726,11.5575,11.5726,39800.0
2005-12-23 11:10:00,15.29,15.3,15.27,15.3,39800.0,11.5726,11.5802,11.5575,11.5802,39800.0
2005-12-23 11:15:00,15.3,15.31,15.28,15.31,31400.0,11.5802,11.5877,11.565,11.5877,31400.0
2005-12-23 11:20:00,15.31,15.31,15.3,15.31,23600.0,11.5877,11.5877,11.5802,11.5877,23600.0
2005-12-23 11:25:00,15.3,15.31,15.29,15.29,19400.0,11.5802,11.5877,11.5726,11.5726,19400.0
2005-12-23 11:30:00,15.3,15.3,15.29,15.29,16600.0,11.5802,11.5802,11.5726,11.5726,16600.0
2005-12-23 11:35:00,15.3,15.31,15.29,15.31,23400.0,11.5802,11.5877,11.5726,11.5877,23400.0
2005-12-23 11:40:00,15.3,15.31,15.3,15.3,9000.0,11.5802,11.5877,11.5802,11.5802,9000.0
2005-12-23 11:45:00,15.31,15.34,15.31,15.34,47400.0,11.5877,11.6104,11.5877,11.6104,47400.0
2005-12-23 11:50:00,15.34,15.38,15.34,15.36,52400.0,11.6104,11.6407,11.6104,11.6256,52400.0
2005-12-23 11:55:00,15.36,15.38,15.35,15.37,35400.0,11.6256,11.6407,11.618,11.6332,35400.0
2005-12-23 12:00:00,15.37,15.38,15.32,15.32,37600.0,11.6332,11.6407,11.5953,11.5953,37600.0
2005-12-23 12:05:00,15.32,15.34,15.32,15.32,37000.0,11.5953,11.6104,11.5953,11.5953,37000.0
2005-12-23 12:10:00,15.33,15.33,15.32,15.33,15800.0,11.6029,11.6029,11.5953,11.6029,15800.0
2005-12-23 12:15:00,15.32,15.33,15.31,15.31,21200.0,11.5953,11.6029,11.5877,11.5877,21200.0
2005-12-23 12:20:00,15.31,15.33,15.31,15.33,22200.0,11.5877,11.6029,11.5877,11.6029,22200.0
2005-12-23 12:25:00,15.32,15.34,15.32,15.34,20000.0,11.5953,11.6104,11.5953,11.6104,20000.0
2005-12-23 12:30:00,15.34,15.35,15.33,15.35,18000.0,11.6104,11.618,11.6029,11.618,18000.0
2005-12-23 12:35:00,15.34,15.35,15.34,15.34,16400.0,11.6104,11.618,11.6104,11.6104,16400.0
2005-12-23 12:40:00,15.34,15.34,15.34,15.34,14000.0,11.6104,11.6104,11.6104,11.6104,14000.0
2005-12-23 12:45:00,15.34,15.35,15.33,15.33,22400.0,11.6104,11.618,11.6029,11.6029,22400.0
2005-12-23 12:50:00,15.34,15.35,15.34,15.34,13800.0,11.6104,11.618,11.6104,11.6104,13800.0
2005-12-23 12:55:00,15.34,15.35,15.34,15.35,23800.0,11.6104,11.618,11.6104,11.618,23800.0
2005-12-23 13:00:00,15.35,15.37,15.35,15.36,22800.0,11.618,11.6332,11.618,11.6256,22800.0
2005-12-23 13:05:00,15.36,15.38,15.35,15.38,49400.0,11.6256,11.6407,11.618,11.6407,49400.0
2005-12-23 13:10:00,15.37,15.38,15.36,15.37,36000.0,11.6332,11.6407,11.6256,11.6332,36000.0
2005-12-23 13:15:00,15.37,15.37,15.36,15.36,23000.0,11.6332,11.6332,11.6256,11.6256,23000.0
2005-12-23 13:20:00,15.37,15.37,15.36,15.36,22800.0,11.6332,11.6332,11.6256,11.6256,22800.0
2005-12-23 13:25:00,15.36,15.37,15.36,15.36,16000.0,11.6256,11.6332,11.6256,11.6256,16000.0
2005-12-23 13:30:00,15.37,15.37,15.36,15.37,25400.0,11.6332,11.6332,11.6256,11.6332,25400.0
2005-12-23 13:35:00,15.36,15.38,15.36,15.38,42800.0,11.6256,11.6407,11.6256,11.6407,42800.0
2005-12-23 13:40:00,15.38,15.38,15.37,15.37,20600.0,11.6407,11.6407,11.6332,11.6332,20600.0
2005-12-23 13:45:00,15.37,15.38,15.36,15.36,61800.0,11.6332,11.6407,11.6256,11.6256,61800.0
2005-12-23 13:50:00,15.36,15.38,15.33,15.34,111000.0,11.6256,11.6407,11.6029,11.6104,111000.0
2005-12-23 13:55:00,15.33,15.34,15.31,15.32,67400.0,11.6029,11.6104,11.5877,11.5953,67400.0
2005-12-23 14:00:00,15.32,15.32,15.28,15.28,84400.0,11.5953,11.5953,11.565,11.565,84400.0
2005-12-23 14:05:00,15.29,15.3,15.29,15.3,40000.0,11.5726,11.5802,11.5726,11.5802,40000.0
2005-12-23 14:10:00,15.29,15.3,15.29,15.29,20200.0,11.5726,11.5802,11.5726,11.5726,20200.0
2005-12-23 14:15:00,15.29,15.3,15.28,15.29,44400.0,11.5726,11.5802,11.565,11.5726,44400.0
2005-12-23 14:20:00,15.29,15.29,15.28,15.28,48000.0,11.5726,11.5726,11.565,11.565,48000.0
2005-12-23 14:25:00,15.28,15.3,15.28,15.29,36800.0,11.565,11.5802,11.565,11.5726,36800.0
2005-12-23 14:30:00,15.29,15.3,15.29,15.3,82200.0,11.5726,11.5802,11.5726,11.5802,82200.0
2005-12-23 14:35:00,15.29,15.3,15.29,15.3,17600.0,11.5726,11.5802,11.5726,11.5802,17600.0
2005-12-23 14:40:00,15.3,15.3,15.29,15.3,41200.0,11.5802,11.5802,11.5726,11.5802,41200.0
2005-12-23 14:45:00,15.29,15.3,15.29,15.29,23000.0,11.5726,11.5802,11.5726,11.5726,23000.0
2005-12-23 14:50:00,15.29,15.29,15.28,15.29,33000.0,11.5726,11.5726,11.565,11.5726,33000.0
2005-12-23 14:55:00,15.28,15.29,15.28,15.29,31400.0,11.565,11.5726,11.565,11.5726,31400.0
2005-12-23 15:00:00,15.28,15.29,15.28,15.28,44400.0,11.565,11.5726,11.565,11.565,44400.0
2005-12-23 15:05:00,15.29,15.29,15.28,15.28,49800.0,11.5726,11.5726,11.565,11.565,49800.0
2005-12-23 15:10:00,15.28,15.29,15.28,15.29,22400.0,11.565,11.5726,11.565,11.5726,22400.0
2005-12-23 15:15:00,15.29,15.29,15.26,15.27,88800.0,11.5726,11.5726,11.5499,11.5575,88800.0
2005-12-23 15:20:00,15.27,15.28,15.27,15.27,44800.0,11.5575,11.565,11.5575,11.5575,44800.0
2005-12-23 15:25:00,15.27,15.27,15.27,15.27,32200.0,11.5575,11.5575,11.5575,11.5575,32200.0
2005-12-23 15:30:00,15.27,15.28,15.27,15.28,72800.0,11.5575,11.565,11.5575,11.565,72800.0
2005-12-23 15:35:00,15.28,15.28,15.27,15.28,38000.0,11.565,11.565,11.5575,11.565,38000.0
2005-12-23 15:40:00,15.28,15.28,15.27,15.28,67600.0,11.565,11.565,11.5575,11.565,67600.0
2005-12-23 15:45:00,15.27,15.28,15.27,15.28,48200.0,11.5575,11.565,11.5575,11.565,48200.0
2005-12-23 15:50:00,15.28,15.28,15.27,15.28,94200.0,11.565,11.565,11.5575,11.565,94200.0
2005-12-23 15:55:00,15.27,15.3,15.27,15.29,123200.0,11.5575,11.5802,11.5575,11.5726,123200.0
2005-12-27 09:30:00,15.24,15.49,15.24,15.47,321600.0,11.5348,11.724,11.5348,11.7088,321600.0
2005-12-27 09:35:00,15.49,15.49,15.46,15.47,68400.0,11.724,11.724,11.7013,11.7088,68400.0
2005-12-27 09:40:00,15.47,15.49,15.46,15.47,48800.0,11.7088,11.724,11.7013,11.7088,48800.0
2005-12-27 09:45:00,15.47,15.47,15.44,15.45,62000.0,11.7088,11.7088,11.6861,11.6937,62000.0
2005-12-27 09:50:00,15.45,15.49,15.42,15.44,88600.0,11.6937,11.724,11.671,11.6861,88600.0
2005-12-27 09:55:00,15.44,15.47,15.38,15.41,71600.0,11.6861,11.7088,11.6407,11.6634,71600.0
2005-12-27 10:00:00,15.4,15.41,15.36,15.38,103000.0,11.6559,11.6634,11.6256,11.6407,103000.0
2005-12-27 10:05:00,15.38,15.39,15.34,15.35,156800.0,11.6407,11.6483,11.6104,11.618,156800.0
2005-12-27 10:10:00,15.35,15.37,15.35,15.36,32600.0,11.618,11.6332,11.618,11.6256,32600.0
2005-12-27 10:15:00,15.37,15.37,15.34,15.36,34000.0,11.6332,11.6332,11.6104,11.6256,34000.0
2005-12-27 10:20:00,15.36,15.36,15.32,15.34,58000.0,11.6256,11.6256,11.5953,11.6104,58000.0
2005-12-27 10:25:00,15.34,15.37,15.34,15.36,19200.0,11.6104,11.6332,11.6104,11.6256,19200.0
2005-12-27 10:30:00,15.36,15.36,15.35,15.35,19200.0,11.6256,11.6256,11.618,11.618,19200.0
2005-12-27 10:35:00,15.35,15.35,15.31,15.33,44000.0,11.618,11.618,11.5877,11.6029,44000.0
2005-12-27 10:40:00,15.32,15.32,15.31,15.31,58600.0,11.5953,11.5953,11.5877,11.5877,58600.0
2005-12-27 10:45:00,15.31,15.34,15.31,15.34,21800.0,11.5877,11.6104,11.5877,11.6104,21800.0
2005-12-27 10:50:00,15.33,15.33,15.3,15.3,78200.0,11.6029,11.6029,11.5802,11.5802,78200.0
2005-12-27 10:55:00,15.3,15.3,15.28,15.28,52200.0,11.5802,11.5802,11.565,11.565,52200.0
2005-12-27 11:00:00,15.28,15.3,15.25,15.3,93000.0,11.565,11.5802,11.5423,11.5802,93000.0
2005-12-27 11:05:00,15.29,15.31,15.29,15.31,75800.0,11.5726,11.5877,11.5726,11.5877,75800.0
2005-12-27 11:10:00,15.31,15.33,15.31,15.33,69400.0,11.5877,11.6029,11.5877,11.6029,69400.0
2005-12-27 11:15:00,15.33,15.35,15.31,15.31,85000.0,11.6029,11.618,11.5877,11.5877,85000.0
2005-12-27 11:20:00,15.31,15.34,15.28,15.29,58800.0,11.5877,11.6104,11.565,11.5726,58800.0
2005-12-27 11:25:00,15.29,15.29,15.25,15.27,100200.0,11.5726,11.5726,11.5423,11.5575,100200.0
2005-12-27 11:30:00,15.27,15.28,15.2,15.2,126000.0,11.5575,11.565,11.5045,11.5045,126000.0
2005-12-27 11:35:00,15.2,15.24,15.2,15.21,61800.0,11.5045,11.5348,11.5045,11.5121,61800.0
2005-12-27 11:40:00,15.22,15.23,15.2,15.22,55200.0,11.5196,11.5272,11.5045,11.5196,55200.0
2005-12-27 11:45:00,15.22,15.27,15.21,15.22,164200.0,11.5196,11.5575,11.5121,11.5196,164200.0
2005-12-27 11:50:00,15.22,15.22,15.2,15.22,57200.0,11.5196,11.5196,11.5045,11.5196,57200.0
2005-12-27 11:55:00,15.22,15.24,15.21,15.22,53600.0,11.5196,11.5348,11.5121,11.5196,53600.0
2005-12-27 12:00:00,15.21,15.22,15.2,15.21,88000.0,11.5121,11.5196,11.5045,11.5121,88000.0
2005-12-27 12:05:00,15.21,15.26,15.21,15.24,80200.0,11.5121,11.5499,11.5121,11.5348,80200.0
2005-12-27 12:10:00,15.24,15.26,15.22,15.24,119200.0,11.5348,11.5499,11.5196,11.5348,119200.0
2005-12-27 12:15:00,15.25,15.27,15.24,15.26,22800.0,11.5423,11.5575,11.5348,11.5499,22800.0
2005-12-27 12:20:00,15.27,15.27,15.24,15.25,27400.0,11.5575,11.5575,11.5348,11.5423,27400.0
2005-12-27 12:25:00,15.25,15.27,15.24,15.26,31000.0,11.5423,11.5575,11.5348,11.5499,31000.0
2005-12-27 12:30:00,15.26,15.26,15.24,15.26,22200.0,11.5499,11.5499,11.5348,11.5499,22200.0
2005-12-27 12:35:00,15.24,15.27,15.24,15.27,47200.0,11.5348,11.5575,11.5348,11.5575,47200.0
2005-12-27 12:40:00,15.27,15.27,15.24,15.24,22800.0,11.5575,11.5575,11.5348,11.5348,22800.0
2005-12-27 12:45:00,15.24,15.25,15.24,15.24,23000.0,11.5348,11.5423,11.5348,11.5348,23000.0
2005-12-27 12:50:00,15.24,15.24,15.23,15.24,52000.0,11.5348,11.5348,11.5272,11.5348,52000.0
2005-12-27 12:55:00,15.24,15.24,15.24,15.24,32400.0,11.5348,11.5348,11.5348,11.5348,32400.0
2005-12-27 13:00:00,15.24,15.27,15.24,15.26,45600.0,11.5348,11.5575,11.5348,11.5499,45600.0
2005-12-27 13:05:00,15.27,15.27,15.26,15.27,25800.0,11.5575,11.5575,11.5499,11.5575,25800.0
2005-12-27 13:10:00,15.27,15.28,15.27,15.27,46000.0,11.5575,11.565,11.5575,11.5575,46000.0
2005-12-27 13:15:00,15.27,15.28,15.27,15.27,57000.0,11.5575,11.565,11.5575,11.5575,57000.0
2005-12-27 13:20:00,15.28,15.28,15.24,15.24,116200.0,11.565,11.565,11.5348,11.5348,116200.0
2005-12-27 13:25:00,15.24,15.27,15.24,15.27,67000.0,11.5348,11.5575,11.5348,11.5575,67000.0
2005-12-27 13:30:00,15.27,15.28,15.24,15.24,83400.0,11.5575,11.565,11.5348,11.5348,83400.0
2005-12-27 13:35:00,15.24,15.25,15.24,15.24,16600.0,11.5348,11.5423,11.5348,11.5348,16600.0
2005-12-27 13:40:00,15.24,15.27,15.24,15.26,34200.0,11.5348,11.5575,11.5348,11.5499,34200.0
2005-12-27 13:45:00,15.27,15.27,15.25,15.27,27200.0,11.5575,11.5575,11.5423,11.5575,27200.0
2005-12-27 13:50:00,15.27,15.27,15.24,15.25,131000.0,11.5575,11.5575,11.5348,11.5423,131000.0
2005-12-27 13:55:00,15.25,15.25,15.24,15.24,24600.0,11.5423,11.5423,11.5348,11.5348,24600.0
2005-12-27 14:00:00,15.24,15.27,15.24,15.25,88800.0,11.5348,11.5575,11.5348,11.5423,88800.0
2005-12-27 14:05:00,15.25,15.26,15.24,15.25,29200.0,11.5423,11.5499,11.5348,11.5423,29200.0
2005-12-27 14:10:00,15.26,15.29,15.26,15.28,95800.0,11.5499,11.5726,11.5499,11.565,95800.0
2005-12-27 14:15:00,15.28,15.29,15.28,15.29,35200.0,11.565,11.5726,11.565,11.5726,35200.0
2005-12-27 14:20:00,15.29,15.3,15.29,15.29,34000.0,11.5726,11.5802,11.5726,11.5726,34000.0
2005-12-27 14:25:00,15.29,15.3,15.29,15.3,58800.0,11.5726,11.5802,11.5726,11.5802,58800.0
2005-12-27 14:30:00,15.3,15.3,15.29,15.29,34600.0,11.5802,11.5802,11.5726,11.5726,34600.0
2005-12-27 14:35:00,15.29,15.3,15.29,15.3,24000.0,11.5726,11.5802,11.5726,11.5802,24000.0
2005-12-27 14:40:00,15.3,15.3,15.28,15.29,56400.0,11.5802,11.5802,11.565,11.5726,56400.0
2005-12-27 14:45:00,15.29,15.29,15.29,15.29,18400.0,11.5726,11.5726,11.5726,11.5726,18400.0
2005-12-27 14:50:00,15.29,15.3,15.28,15.29,64600.0,11.5726,11.5802,11.565,11.5726,64600.0
2005-12-27 14:55:00,15.3,15.3,15.29,15.29,40800.0,11.5802,11.5802,11.5726,11.5726,40800.0
2005-12-27 15:00:00,15.29,15.29,15.28,15.29,49000.0,11.5726,11.5726,11.565,11.5726,49000.0
2005-12-27 15:05:00,15.28,15.29,15.28,15.28,42800.0,11.565,11.5726,11.565,11.565,42800.0
2005-12-27 15:10:00,15.28,15.29,15.28,15.28,122000.0,11.565,11.5726,11.565,11.565,122000.0
2005-12-27 15:15:00,15.29,15.29,15.28,15.29,49800.0,11.5726,11.5726,11.565,11.5726,49800.0
2005-12-27 15:20:00,15.29,15.3,15.29,15.29,67200.0,11.5726,11.5802,11.5726,11.5726,67200.0
2005-12-27 15:25:00,15.29,15.29,15.27,15.29,120600.0,11.5726,11.5726,11.5575,11.5726,120600.0
2005-12-27 15:30:00,15.28,15.3,15.28,15.29,115400.0,11.565,11.5802,11.565,11.5726,115400.0
2005-12-27 15:35:00,15.29,15.3,15.29,15.3,88200.0,11.5726,11.5802,11.5726,11.5802,88200.0
2005-12-27 15:40:00,15.3,15.3,15.28,15.29,125000.0,11.5802,11.5802,11.565,11.5726,125000.0
2005-12-27 15:45:00,15.29,15.3,15.28,15.29,215600.0,11.5726,11.5802,11.565,11.5726,215600.0
2005-12-27 15:50:00,15.29,15.29,15.27,15.27,171800.0,11.5726,11.5726,11.5575,11.5575,171800.0
2005-12-27 15:55:00,15.27,15.28,15.26,15.28,279400.0,11.5575,11.565,11.5499,11.565,279400.0
2005-12-28 09:30:00,15.22,15.38,15.22,15.3,244600.0,11.5196,11.6407,11.5196,11.5802,244600.0
2005-12-28 09:35:00,15.3,15.34,15.3,15.34,39600.0,11.5802,11.6104,11.5802,11.6104,39600.0
2005-12-28 09:40:00,15.34,15.38,15.33,15.36,83000.0,11.6104,11.6407,11.6029,11.6256,83000.0
2005-12-28 09:45:00,15.37,15.38,15.33,15.37,60800.0,11.6332,11.6407,11.6029,11.6332,60800.0
2005-12-28 09:50:00,15.37,15.4,15.37,15.4,65600.0,11.6332,11.6559,11.6332,11.6559,65600.0
2005-12-28 09:55:00,15.4,15.42,15.37,15.39,73000.0,11.6559,11.671,11.6332,11.6483,73000.0
2005-12-28 10:00:00,15.38,15.4,15.38,15.38,69600.0,11.6407,11.6559,11.6407,11.6407,69600.0
2005-12-28 10:05:00,15.38,15.42,15.38,15.42,59600.0,11.6407,11.671,11.6407,11.671,59600.0
2005-12-28 10:10:00,15.42,15.42,15.38,15.4,48200.0,11.671,11.671,11.6407,11.6559,48200.0
2005-12-28 10:15:00,15.4,15.43,15.38,15.38,85400.0,11.6559,11.6786,11.6407,11.6407,85400.0
2005-12-28 10:20:00,15.38,15.4,15.38,15.4,41800.0,11.6407,11.6559,11.6407,11.6559,41800.0
2005-12-28 10:25:00,15.4,15.4,15.38,15.38,40200.0,11.6559,11.6559,11.6407,11.6407,40200.0
2005-12-28 10:30:00,15.38,15.42,15.38,15.4,87000.0,11.6407,11.671,11.6407,11.6559,87000.0
2005-12-28 10:35:00,15.4,15.4,15.31,15.36,159200.0,11.6559,11.6559,11.5877,11.6256,159200.0
2005-12-28 10:40:00,15.36,15.37,15.3,15.3,83800.0,11.6256,11.6332,11.5802,11.5802,83800.0
2005-12-28 10:45:00,15.3,15.31,15.28,15.28,43000.0,11.5802,11.5877,11.565,11.565,43000.0
2005-12-28 10:50:00,15.28,15.33,15.28,15.33,40400.0,11.565,11.6029,11.565,11.6029,40400.0
2005-12-28 10:55:00,15.33,15.35,15.33,15.34,19400.0,11.6029,11.618,11.6029,11.6104,19400.0
2005-12-28 11:00:00,15.33,15.36,15.33,15.35,29800.0,11.6029,11.6256,11.6029,11.618,29800.0
2005-12-28 11:05:00,15.35,15.35,15.33,15.33,28400.0,11.618,11.618,11.6029,11.6029,28400.0
2005-12-28 11:10:00,15.34,15.34,15.33,15.33,33800.0,11.6104,11.6104,11.6029,11.6029,33800.0
2005-12-28 11:15:00,15.33,15.34,15.3,15.34,31800.0,11.6029,11.6104,11.5802,11.6104,31800.0
2005-12-28 11:20:00,15.34,15.35,15.33,15.34,52000.0,11.6104,11.618,11.6029,11.6104,52000.0
2005-12-28 11:25:00,15.34,15.35,15.34,15.35,19000.0,11.6104,11.618,11.6104,11.618,19000.0
2005-12-28 11:30:00,15.35,15.36,15.35,15.35,28600.0,11.618,11.6256,11.618,11.618,28600.0
2005-12-28 11:35:00,15.36,15.37,15.35,15.37,40800.0,11.6256,11.6332,11.618,11.6332,40800.0
2005-12-28 11:40:00,15.37,15.38,15.36,15.38,52800.0,11.6332,11.6407,11.6256,11.6407,52800.0
2005-12-28 11:45:00,15.38,15.38,15.33,15.35,38000.0,11.6407,11.6407,11.6029,11.618,38000.0
2005-12-28 11:50:00,15.35,15.35,15.34,15.34,19600.0,11.618,11.618,11.6104,11.6104,19600.0
2005-12-28 11:55:00,15.34,15.35,15.34,15.34,17000.0,11.6104,11.618,11.6104,11.6104,17000.0
2005-12-28 12:00:00,15.34,15.35,15.34,15.35,22000.0,11.6104,11.618,11.6104,11.618,22000.0
2005-12-28 12:05:00,15.35,15.35,15.34,15.34,10000.0,11.618,11.618,11.6104,11.6104,10000.0
2005-12-28 12:10:00,15.35,15.35,15.33,15.35,31800.0,11.618,11.618,11.6029,11.618,31800.0
2005-12-28 12:15:00,15.35,15.37,15.35,15.37,73600.0,11.618,11.6332,11.618,11.6332,73600.0
2005-12-28 12:20:00,15.37,15.37,15.36,15.37,18200.0,11.6332,11.6332,11.6256,11.6332,18200.0
2005-12-28 12:25:00,15.37,15.38,15.37,15.37,16600.0,11.6332,11.6407,11.6332,11.6332,16600.0
2005-12-28 12:30:00,15.38,15.38,15.37,15.38,11400.0,11.6407,11.6407,11.6332,11.6407,11400.0
2005-12-28 12:35:00,15.38,15.38,15.37,15.38,19600.0,11.6407,11.6407,11.6332,11.6407,19600.0
2005-12-28 12:40:00,15.38,15.38,15.34,15.35,58600.0,11.6407,11.6407,11.6104,11.618,58600.0
2005-12-28 12:45:00,15.35,15.36,15.32,15.36,32400.0,11.618,11.6256,11.5953,11.6256,32400.0
2005-12-28 12:50:00,15.35,15.36,15.34,15.35,19600.0,11.618,11.6256,11.6104,11.618,19600.0
2005-12-28 12:55:00,15.36,15.37,15.35,15.37,31800.0,11.6256,11.6332,11.618,11.6332,31800.0
2005-12-28 13:00:00,15.37,15.37,15.36,15.37,13200.0,11.6332,11.6332,11.6256,11.6332,13200.0
2005-12-28 13:05:00,15.37,15.37,15.36,15.36,12000.0,11.6332,11.6332,11.6256,11.6256,12000.0
2005-12-28 13:10:00,15.36,15.37,15.36,15.36,31600.0,11.6256,11.6332,11.6256,11.6256,31600.0
2005-12-28 13:15:00,15.36,15.36,15.33,15.34,18200.0,11.6256,11.6256,11.6029,11.6104,18200.0
2005-12-28 13:20:00,15.34,15.35,15.33,15.33,13800.0,11.6104,11.618,11.6029,11.6029,13800.0
2005-12-28 13:25:00,15.33,15.33,15.33,15.33,26200.0,11.6029,11.6029,11.6029,11.6029,26200.0
2005-12-28 13:30:00,15.33,15.33,15.31,15.31,16600.0,11.6029,11.6029,11.5877,11.5877,16600.0
2005-12-28 13:35:00,15.31,15.31,15.31,15.31,42600.0,11.5877,11.5877,11.5877,11.5877,42600.0
2005-12-28 13:40:00,15.31,15.34,15.31,15.31,43400.0,11.5877,11.6104,11.5877,11.5877,43400.0
2005-12-28 13:45:00,15.31,15.34,15.31,15.33,37000.0,11.5877,11.6104,11.5877,11.6029,37000.0
2005-12-28 13:50:00,15.33,15.34,15.32,15.33,15800.0,11.6029,11.6104,11.5953,11.6029,15800.0
2005-12-28 13:55:00,15.33,15.34,15.33,15.34,21200.0,11.6029,11.6104,11.6029,11.6104,21200.0
2005-12-28 14:00:00,15.33,15.34,15.32,15.33,16800.0,11.6029,11.6104,11.5953,11.6029,16800.0
2005-12-28 14:05:00,15.33,15.34,15.33,15.33,26800.0,11.6029,11.6104,11.6029,11.6029,26800.0
2005-12-28 14:10:00,15.33,15.33,15.33,15.33,23800.0,11.6029,11.6029,11.6029,11.6029,23800.0
2005-12-28 14:15:00,15.33,15.34,15.33,15.33,29200.0,11.6029,11.6104,11.6029,11.6029,29200.0
2005-12-28 14:20:00,15.33,15.34,15.33,15.33,42400.0,11.6029,11.6104,11.6029,11.6029,42400.0
2005-12-28 14:25:00,15.33,15.35,15.33,15.35,67000.0,11.6029,11.618,11.6029,11.618,67000.0
2005-12-28 14:30:00,15.35,15.36,15.35,15.36,26600.0,11.618,11.6256,11.618,11.6256,26600.0
2005-12-28 14:35:00,15.35,15.36,15.35,15.36,9400.0,11.618,11.6256,11.618,11.6256,9400.0
2005-12-28 14:40:00,15.36,15.36,15.34,15.35,33800.0,11.6256,11.6256,11.6104,11.618,33800.0
2005-12-28 14:45:00,15.35,15.36,15.35,15.35,45800.0,11.618,11.6256,11.618,11.618,45800.0
2005-12-28 14:50:00,15.36,15.37,15.35,15.36,24800.0,11.6256,11.6332,11.618,11.6256,24800.0
2005-12-28 14:55:00,15.37,15.37,15.34,15.35,33400.0,11.6332,11.6332,11.6104,11.618,33400.0
2005-12-28 15:00:00,15.35,15.36,15.33,15.35,67200.0,11.618,11.6256,11.6029,11.618,67200.0
2005-12-28 15:05:00,15.34,15.35,15.33,15.34,28600.0,11.6104,11.618,11.6029,11.6104,28600.0
2005-12-28 15:10:00,15.34,15.36,15.34,15.36,39000.0,11.6104,11.6256,11.6104,11.6256,39000.0
2005-12-28 15:15:00,15.35,15.36,15.35,15.36,43600.0,11.618,11.6256,11.618,11.6256,43600.0
2005-12-28 15:20:00,15.36,15.36,15.35,15.36,54200.0,11.6256,11.6256,11.618,11.6256,54200.0
2005-12-28 15:25:00,15.36,15.38,15.36,15.38,100000.0,11.6256,11.6407,11.6256,11.6407,100000.0
2005-12-28 15:30:00,15.38,15.4,15.37,15.37,82800.0,11.6407,11.6559,11.6332,11.6332,82800.0
2005-12-28 15:35:00,15.37,15.37,15.35,15.36,45400.0,11.6332,11.6332,11.618,11.6256,45400.0
2005-12-28 15:40:00,15.36,15.37,15.34,15.37,85200.0,11.6256,11.6332,11.6104,11.6332,85200.0
2005-12-28 15:45:00,15.37,15.37,15.36,15.36,26600.0,11.6332,11.6332,11.6256,11.6256,26600.0
2005-12-28 15:50:00,15.36,15.37,15.33,15.34,66400.0,11.6256,11.6332,11.6029,11.6104,66400.0
2005-12-28 15:55:00,15.34,15.35,15.28,15.28,390000.0,11.6104,11.618,11.565,11.565,390000.0
2005-12-29 09:30:00,15.28,15.37,15.27,15.35,181600.0,11.565,11.6332,11.5575,11.618,181600.0
2005-12-29 09:35:00,15.36,15.38,15.35,15.37,75000.0,11.6256,11.6407,11.618,11.6332,75000.0
2005-12-29 09:40:00,15.37,15.4,15.37,15.4,44000.0,11.6332,11.6559,11.6332,11.6559,44000.0
2005-12-29 09:45:00,15.4,15.4,15.33,15.36,51400.0,11.6559,11.6559,11.6029,11.6256,51400.0
2005-12-29 09:50:00,15.36,15.38,15.33,15.33,36600.0,11.6256,11.6407,11.6029,11.6029,36600.0
2005-12-29 09:55:00,15.33,15.37,15.28,15.32,63200.0,11.6029,11.6332,11.565,11.5953,63200.0
2005-12-29 10:00:00,15.32,15.35,15.28,15.31,20000.0,11.5953,11.618,11.565,11.5877,20000.0
2005-12-29 10:05:00,15.31,15.32,15.29,15.31,12800.0,11.5877,11.5953,11.5726,11.5877,12800.0
2005-12-29 10:10:00,15.31,15.31,15.31,15.31,16000.0,11.5877,11.5877,11.5877,11.5877,16000.0
2005-12-29 10:15:00,15.31,15.33,15.31,15.33,14000.0,11.5877,11.6029,11.5877,11.6029,14000.0
2005-12-29 10:20:00,15.33,15.33,15.32,15.32,20800.0,11.6029,11.6029,11.5953,11.5953,20800.0
2005-12-29 10:25:00,15.32,15.33,15.32,15.33,16600.0,11.5953,11.6029,11.5953,11.6029,16600.0
2005-12-29 10:30:00,15.33,15.37,15.32,15.35,37400.0,11.6029,11.6332,11.5953,11.618,37400.0
2005-12-29 10:35:00,15.35,15.37,15.34,15.34,40600.0,11.618,11.6332,11.6104,11.6104,40600.0
2005-12-29 10:40:00,15.34,15.37,15.33,15.37,72400.0,11.6104,11.6332,11.6029,11.6332,72400.0
2005-12-29 10:45:00,15.37,15.38,15.36,15.37,17800.0,11.6332,11.6407,11.6256,11.6332,17800.0
2005-12-29 10:50:00,15.37,15.4,15.37,15.38,39400.0,11.6332,11.6559,11.6332,11.6407,39400.0
2005-12-29 10:55:00,15.38,15.4,15.28,15.4,60800.0,11.6407,11.6559,11.565,11.6559,60800.0
2005-12-29 11:00:00,15.39,15.43,15.39,15.42,68000.0,11.6483,11.6786,11.6483,11.671,68000.0
2005-12-29 11:05:00,15.42,15.42,15.39,15.42,29000.0,11.671,11.671,11.6483,11.671,29000.0
2005-12-29 11:10:00,15.41,15.41,15.39,15.4,28800.0,11.6634,11.6634,11.6483,11.6559,28800.0
2005-12-29 11:15:00,15.4,15.4,15.38,15.4,61800.0,11.6559,11.6559,11.6407,11.6559,61800.0
2005-12-29 11:20:00,15.4,15.41,15.4,15.41,27200.0,11.6559,11.6634,11.6559,11.6634,27200.0
2005-12-29 11:25:00,15.41,15.41,15.38,15.38,42400.0,11.6634,11.6634,11.6407,11.6407,42400.0
2005-12-29 11:30:00,15.38,15.38,15.36,15.36,49800.0,11.6407,11.6407,11.6256,11.6256,49800.0
2005-12-29 11:35:00,15.35,15.37,15.35,15.37,28600.0,11.618,11.6332,11.618,11.6332,28600.0
2005-12-29 11:40:00,15.37,15.37,15.36,15.36,14200.0,11.6332,11.6332,11.6256,11.6256,14200.0
2005-12-29 11:45:00,15.36,15.37,15.35,15.37,19000.0,11.6256,11.6332,11.618,11.6332,19000.0
2005-12-29 11:50:00,15.37,15.37,15.34,15.34,32600.0,11.6332,11.6332,11.6104,11.6104,32600.0
2005-12-29 11:55:00,15.34,15.36,15.31,15.31,78800.0,11.6104,11.6256,11.5877,11.5877,78800.0
2005-12-29 12:00:00,15.31,15.33,15.31,15.33,10400.0,11.5877,11.6029,11.5877,11.6029,10400.0
2005-12-29 12:05:00,15.32,15.33,15.32,15.33,12600.0,11.5953,11.6029,11.5953,11.6029,12600.0
2005-12-29 12:10:00,15.34,15.34,15.31,15.31,21200.0,11.6104,11.6104,11.5877,11.5877,21200.0
2005-12-29 12:15:00,15.31,15.31,15.3,15.31,28800.0,11.5877,11.5877,11.5802,11.5877,28800.0
2005-12-29 12:20:00,15.31,15.34,15.31,15.34,19400.0,11.5877,11.6104,11.5877,11.6104,19400.0
2005-12-29 12:25:00,15.34,15.35,15.31,15.32,46200.0,11.6104,11.618,11.5877,11.5953,46200.0
2005-12-29 12:30:00,15.32,15.35,15.31,15.32,40200.0,11.5953,11.618,11.5877,11.5953,40200.0
2005-12-29 12:35:00,15.32,15.34,15.32,15.34,29800.0,11.5953,11.6104,11.5953,11.6104,29800.0
2005-12-29 12:40:00,15.34,15.35,15.33,15.35,29400.0,11.6104,11.618,11.6029,11.618,29400.0
2005-12-29 12:45:00,15.35,15.38,15.35,15.38,45400.0,11.618,11.6407,11.618,11.6407,45400.0
2005-12-29 12:50:00,15.37,15.38,15.37,15.38,21600.0,11.6332,11.6407,11.6332,11.6407,21600.0
2005-12-29 12:55:00,15.38,15.38,15.38,15.38,31400.0,11.6407,11.6407,11.6407,11.6407,31400.0
2005-12-29 13:00:00,15.38,15.38,15.38,15.38,16200.0,11.6407,11.6407,11.6407,11.6407,16200.0
2005-12-29 13:05:00,15.38,15.4,15.38,15.39,11800.0,11.6407,11.6559,11.6407,11.6483,11800.0
2005-12-29 13:10:00,15.39,15.4,15.38,15.38,16600.0,11.6483,11.6559,11.6407,11.6407,16600.0
2005-12-29 13:15:00,15.39,15.39,15.38,15.38,12200.0,11.6483,11.6483,11.6407,11.6407,12200.0
2005-12-29 13:20:00,15.39,15.39,15.38,15.38,28200.0,11.6483,11.6483,11.6407,11.6407,28200.0
2005-12-29 13:25:00,15.38,15.4,15.38,15.39,17200.0,11.6407,11.6559,11.6407,11.6483,17200.0
2005-12-29 13:30:00,15.39,15.39,15.37,15.37,46400.0,11.6483,11.6483,11.6332,11.6332,46400.0
2005-12-29 13:35:00,15.37,15.37,15.35,15.37,91800.0,11.6332,11.6332,11.618,11.6332,91800.0
2005-12-29 13:40:00,15.36,15.38,15.36,15.37,12200.0,11.6256,11.6407,11.6256,11.6332,12200.0
2005-12-29 13:45:00,15.37,15.37,15.34,15.35,43200.0,11.6332,11.6332,11.6104,11.618,43200.0
2005-12-29 13:50:00,15.35,15.38,15.35,15.38,22200.0,11.618,11.6407,11.618,11.6407,22200.0
2005-12-29 13:55:00,15.38,15.38,15.35,15.36,45200.0,11.6407,11.6407,11.618,11.6256,45200.0
2005-12-29 14:00:00,15.36,15.38,15.36,15.37,22000.0,11.6256,11.6407,11.6256,11.6332,22000.0
2005-12-29 14:05:00,15.37,15.38,15.37,15.37,33600.0,11.6332,11.6407,11.6332,11.6332,33600.0
2005-12-29 14:10:00,15.37,15.38,15.36,15.38,27800.0,11.6332,11.6407,11.6256,11.6407,27800.0
2005-12-29 14:15:00,15.38,15.38,15.35,15.37,29000.0,11.6407,11.6407,11.618,11.6332,29000.0
2005-12-29 14:20:00,15.37,15.38,15.36,15.36,31000.0,11.6332,11.6407,11.6256,11.6256,31000.0
2005-12-29 14:25:00,15.37,15.37,15.37,15.37,26600.0,11.6332,11.6332,11.6332,11.6332,26600.0
2005-12-29 14:30:00,15.37,15.37,15.35,15.35,29800.0,11.6332,11.6332,11.618,11.618,29800.0
2005-12-29 14:35:00,15.36,15.36,15.34,15.35,50400.0,11.6256,11.6256,11.6104,11.618,50400.0
2005-12-29 14:40:00,15.35,15.36,15.35,15.35,14600.0,11.618,11.6256,11.618,11.618,14600.0
2005-12-29 14:45:00,15.35,15.35,15.35,15.35,19800.0,11.618,11.618,11.618,11.618,19800.0
2005-12-29 14:50:00,15.35,15.35,15.35,15.35,13000.0,11.618,11.618,11.618,11.618,13000.0
2005-12-29 14:55:00,15.35,15.35,15.35,15.35,27200.0,11.618,11.618,11.618,11.618,27200.0
2005-12-29 15:00:00,15.35,15.35,15.34,15.35,44000.0,11.618,11.618,11.6104,11.618,44000.0
2005-12-29 15:05:00,15.35,15.35,15.31,15.31,55000.0,11.618,11.618,11.5877,11.5877,55000.0
2005-12-29 15:10:00,15.31,15.31,15.27,15.28,125600.0,11.5877,11.5877,11.5575,11.565,125600.0
2005-12-29 15:15:00,15.28,15.28,15.23,15.25,145000.0,11.565,11.565,11.5272,11.5423,145000.0
2005-12-29 15:20:00,15.24,15.26,15.22,15.25,109400.0,11.5348,11.5499,11.5196,11.5423,109400.0
2005-12-29 15:25:00,15.25,15.27,15.24,15.26,62800.0,11.5423,11.5575,11.5348,11.5499,62800.0
2005-12-29 15:30:00,15.26,15.27,15.22,15.24,79800.0,11.5499,11.5575,11.5196,11.5348,79800.0
2005-12-29 15:35:00,15.24,15.24,15.23,15.24,62400.0,11.5348,11.5348,11.5272,11.5348,62400.0
2005-12-29 15:40:00,15.24,15.24,15.22,15.23,113600.0,11.5348,11.5348,11.5196,11.5272,113600.0
2005-12-29 15:45:00,15.23,15.26,15.22,15.26,164400.0,11.5272,11.5499,11.5196,11.5499,164400.0
2005-12-29 15:50:00,15.26,15.26,15.24,15.24,134800.0,11.5499,11.5499,11.5348,11.5348,134800.0
2005-12-29 15:55:00,15.24,15.27,15.23,15.26,228200.0,11.5348,11.5575,11.5272,11.5499,228200.0
2005-12-30 09:30:00,15.2,15.24,15.13,15.24,254200.0,11.5045,11.5348,11.4515,11.5348,254200.0
2005-12-30 09:35:00,15.22,15.22,15.15,15.19,42600.0,11.5196,11.5196,11.4666,11.4969,42600.0
2005-12-30 09:40:00,15.19,15.2,15.16,15.16,34800.0,11.4969,11.5045,11.4742,11.4742,34800.0
2005-12-30 09:45:00,15.16,15.21,15.16,15.2,28200.0,11.4742,11.5121,11.4742,11.5045,28200.0
2005-12-30 09:50:00,15.2,15.2,15.2,15.2,34200.0,11.5045,11.5045,11.5045,11.5045,34200.0
2005-12-30 09:55:00,15.2,15.24,15.2,15.22,48000.0,11.5045,11.5348,11.5045,11.5196,48000.0
2005-12-30 10:00:00,15.21,15.22,15.2,15.22,47400.0,11.5121,11.5196,11.5045,11.5196,47400.0
2005-12-30 10:05:00,15.21,15.21,15.2,15.21,34400.0,11.5121,11.5121,11.5045,11.5121,34400.0
2005-12-30 10:10:00,15.21,15.21,15.16,15.19,65600.0,11.5121,11.5121,11.4742,11.4969,65600.0
2005-12-30 10:15:00,15.2,15.2,15.15,15.15,20000.0,11.5045,11.5045,11.4666,11.4666,20000.0
2005-12-30 10:20:00,15.16,15.16,15.13,15.14,82800.0,11.4742,11.4742,11.4515,11.4591,82800.0
2005-12-30 10:25:00,15.14,15.18,15.13,15.14,97200.0,11.4591,11.4893,11.4515,11.4591,97200.0
2005-12-30 10:30:00,15.14,15.15,15.13,15.15,31600.0,11.4591,11.4666,11.4515,11.4666,31600.0
2005-12-30 10:35:00,15.15,15.18,15.15,15.15,25600.0,11.4666,11.4893,11.4666,11.4666,25600.0
2005-12-30 10:40:00,15.15,15.16,15.1,15.11,103200.0,11.4666,11.4742,11.4288,11.4364,103200.0
2005-12-30 10:45:00,15.11,15.11,15.08,15.1,50000.0,11.4364,11.4364,11.4137,11.4288,50000.0
2005-12-30 10:50:00,15.1,15.11,15.08,15.1,39400.0,11.4288,11.4364,11.4137,11.4288,39400.0
2005-12-30 10:55:00,15.1,15.13,15.06,15.13,109000.0,11.4288,11.4515,11.3985,11.4515,109000.0
2005-12-30 11:00:00,15.13,15.13,15.12,15.12,41600.0,11.4515,11.4515,11.4439,11.4439,41600.0
2005-12-30 11:05:00,15.12,15.16,15.11,15.15,101200.0,11.4439,11.4742,11.4364,11.4666,101200.0
2005-12-30 11:10:00,15.15,15.15,15.13,15.13,29400.0,11.4666,11.4666,11.4515,11.4515,29400.0
2005-12-30 11:15:00,15.13,15.13,15.09,15.13,37000.0,11.4515,11.4515,11.4212,11.4515,37000.0
2005-12-30 11:20:00,15.14,15.18,15.13,15.18,65600.0,11.4591,11.4893,11.4515,11.4893,65600.0
2005-12-30 11:25:00,15.17,15.19,15.17,15.19,35800.0,11.4818,11.4969,11.4818,11.4969,35800.0
2005-12-30 11:30:00,15.18,15.2,15.18,15.19,54600.0,11.4893,11.5045,11.4893,11.4969,54600.0
2005-12-30 11:35:00,15.19,15.2,15.18,15.19,45200.0,11.4969,11.5045,11.4893,11.4969,45200.0
2005-12-30 11:40:00,15.19,15.2,15.19,15.19,40800.0,11.4969,11.5045,11.4969,11.4969,40800.0
2005-12-30 11:45:00,15.19,15.2,15.17,15.2,56800.0,11.4969,11.5045,11.4818,11.5045,56800.0
2005-12-30 11:50:00,15.2,15.2,15.15,15.16,20800.0,11.5045,11.5045,11.4666,11.4742,20800.0
2005-12-30 11:55:00,15.15,15.17,15.13,15.15,27600.0,11.4666,11.4818,11.4515,11.4666,27600.0
2005-12-30 12:00:00,15.15,15.15,15.13,15.15,52000.0,11.4666,11.4666,11.4515,11.4666,52000.0
2005-12-30 12:05:00,15.15,15.15,15.15,15.15,51400.0,11.4666,11.4666,11.4666,11.4666,51400.0
2005-12-30 12:10:00,15.15,15.2,15.15,15.18,81600.0,11.4666,11.5045,11.4666,11.4893,81600.0
2005-12-30 12:15:00,15.18,15.18,15.12,15.13,50200.0,11.4893,11.4893,11.4439,11.4515,50200.0
2005-12-30 12:20:00,15.13,15.13,15.13,15.13,21800.0,11.4515,11.4515,11.4515,11.4515,21800.0
2005-12-30 12:25:00,15.13,15.13,15.09,15.1,53600.0,11.4515,11.4515,11.4212,11.4288,53600.0
2005-12-30 12:30:00,15.1,15.13,15.09,15.12,20600.0,11.4288,11.4515,11.4212,11.4439,20600.0
2005-12-30 12:35:00,15.13,15.13,15.12,15.12,20400.0,11.4515,11.4515,11.4439,11.4439,20400.0
2005-12-30 12:40:00,15.12,15.12,15.08,15.08,35200.0,11.4439,11.4439,11.4137,11.4137,35200.0
2005-12-30 12:45:00,15.08,15.09,15.07,15.08,35800.0,11.4137,11.4212,11.4061,11.4137,35800.0
2005-12-30 12:50:00,15.07,15.08,15.06,15.06,29200.0,11.4061,11.4137,11.3985,11.3985,29200.0
2005-12-30 12:55:00,15.06,15.06,15.05,15.06,96600.0,11.3985,11.3985,11.391,11.3985,96600.0
2005-12-30 13:00:00,15.06,15.09,15.06,15.08,39200.0,11.3985,11.4212,11.3985,11.4137,39200.0
2005-12-30 13:05:00,15.09,15.1,15.08,15.08,33400.0,11.4212,11.4288,11.4137,11.4137,33400.0
2005-12-30 13:10:00,15.08,15.08,15.05,15.05,76600.0,11.4137,11.4137,11.391,11.391,76600.0
2005-12-30 13:15:00,15.06,15.07,15.06,15.06,40400.0,11.3985,11.4061,11.3985,11.3985,40400.0
2005-12-30 13:20:00,15.06,15.06,15.05,15.06,68000.0,11.3985,11.3985,11.391,11.3985,68000.0
2005-12-30 13:25:00,15.06,15.06,15.04,15.06,62200.0,11.3985,11.3985,11.3834,11.3985,62200.0
2005-12-30 13:30:00,15.06,15.08,15.05,15.06,69800.0,11.3985,11.4137,11.391,11.3985,69800.0
2005-12-30 13:35:00,15.06,15.11,15.06,15.1,41400.0,11.3985,11.4364,11.3985,11.4288,41400.0
2005-12-30 13:40:00,15.11,15.12,15.1,15.11,31800.0,11.4364,11.4439,11.4288,11.4364,31800.0
2005-12-30 13:45:00,15.11,15.12,15.09,15.1,38400.0,11.4364,11.4439,11.4212,11.4288,38400.0
2005-12-30 13:50:00,15.1,15.1,15.06,15.08,55800.0,11.4288,11.4288,11.3985,11.4137,55800.0
2005-12-30 13:55:00,15.07,15.08,15.06,15.07,18800.0,11.4061,11.4137,11.3985,11.4061,18800.0
2005-12-30 14:00:00,15.08,15.09,15.07,15.08,27000.0,11.4137,11.4212,11.4061,11.4137,27000.0
2005-12-30 14:05:00,15.08,15.1,15.08,15.08,24400.0,11.4137,11.4288,11.4137,11.4137,24400.0
2005-12-30 14:10:00,15.09,15.09,15.08,15.09,24000.0,11.4212,11.4212,11.4137,11.4212,24000.0
2005-12-30 14:15:00,15.09,15.1,15.07,15.08,27200.0,11.4212,11.4288,11.4061,11.4137,27200.0
2005-12-30 14:20:00,15.07,15.08,15.06,15.07,25200.0,11.4061,11.4137,11.3985,11.4061,25200.0
2005-12-30 14:25:00,15.07,15.08,15.05,15.06,48000.0,11.4061,11.4137,11.391,11.3985,48000.0
2005-12-30 14:30:00,15.06,15.07,15.05,15.06,79200.0,11.3985,11.4061,11.391,11.3985,79200.0
2005-12-30 14:35:00,15.06,15.06,15.05,15.05,28200.0,11.3985,11.3985,11.391,11.391,28200.0
2005-12-30 14:40:00,15.05,15.07,15.05,15.06,54800.0,11.391,11.4061,11.391,11.3985,54800.0
2005-12-30 14:45:00,15.06,15.07,15.06,15.06,30000.0,11.3985,11.4061,11.3985,11.3985,30000.0
2005-12-30 14:50:00,15.06,15.08,15.05,15.07,52800.0,11.3985,11.4137,11.391,11.4061,52800.0
2005-12-30 14:55:00,15.08,15.09,15.07,15.08,41800.0,11.4137,11.4212,11.4061,11.4137,41800.0
2005-12-30 15:00:00,15.08,15.08,15.06,15.07,34600.0,11.4137,11.4137,11.3985,11.4061,34600.0
2005-12-30 15:05:00,15.07,15.07,15.05,15.06,43400.0,11.4061,11.4061,11.391,11.3985,43400.0
2005-12-30 15:10:00,15.06,15.06,15.05,15.06,58000.0,11.3985,11.3985,11.391,11.3985,58000.0
2005-12-30 15:15:00,15.06,15.06,15.05,15.06,84800.0,11.3985,11.3985,11.391,11.3985,84800.0
2005-12-30 15:20:00,15.06,15.08,15.05,15.08,85800.0,11.3985,11.4137,11.391,11.4137,85800.0
2005-12-30 15:25:00,15.08,15.08,15.06,15.06,53600.0,11.4137,11.4137,11.3985,11.3985,53600.0
2005-12-30 15:30:00,15.06,15.06,15.06,15.06,84800.0,11.3985,11.3985,11.3985,11.3985,84800.0
2005-12-30 15:35:00,15.06,15.06,15.05,15.06,44400.0,11.3985,11.3985,11.391,11.3985,44400.0
2005-12-30 15:40:00,15.06,15.06,15.05,15.06,121400.0,11.3985,11.3985,11.391,11.3985,121400.0
2005-12-30 15:45:00,15.05,15.06,15.05,15.05,164200.0,11.391,11.3985,11.391,11.391,164200.0
2005-12-30 15:50:00,15.05,15.06,15.0,15.02,483400.0,11.391,11.3985,11.3531,11.3682,483400.0
2005-12-30 15:55:00,15.02,15.02,14.97,14.97,961800.0,11.3682,11.3682,11.3304,11.3304,961800.0
2006-01-03 09:30:00,15.25,15.29,15.12,15.13,784800.0,11.5423,11.5726,11.4439,11.4515,784800.0
2006-01-03 09:35:00,15.13,15.14,15.03,15.1,304400.0,11.4515,11.4591,11.3758,11.4288,304400.0
2006-01-03 09:40:00,15.09,15.18,15.08,15.17,189400.0,11.4212,11.4893,11.4137,11.4818,189400.0
2006-01-03 09:45:00,15.17,15.22,15.17,15.21,184000.0,11.4818,11.5196,11.4818,11.5121,184000.0
2006-01-03 09:50:00,15.21,15.21,15.13,15.16,139000.0,11.5121,11.5121,11.4515,11.4742,139000.0
2006-01-03 09:55:00,15.16,15.18,15.15,15.17,85600.0,11.4742,11.4893,11.4666,11.4818,85600.0
2006-01-03 10:00:00,15.17,15.18,15.11,15.16,157000.0,11.4818,11.4893,11.4364,11.4742,157000.0
2006-01-03 10:05:00,15.16,15.17,15.12,15.13,145800.0,11.4742,11.4818,11.4439,11.4515,145800.0
2006-01-03 10:10:00,15.13,15.15,15.03,15.04,192800.0,11.4515,11.4666,11.3758,11.3834,192800.0
2006-01-03 10:15:00,15.04,15.09,15.04,15.08,124000.0,11.3834,11.4212,11.3834,11.4137,124000.0
2006-01-03 10:20:00,15.09,15.1,15.03,15.04,153200.0,11.4212,11.4288,11.3758,11.3834,153200.0
2006-01-03 10:25:00,15.05,15.06,15.01,15.04,124400.0,11.391,11.3985,11.3607,11.3834,124400.0
2006-01-03 10:30:00,15.04,15.08,14.99,15.01,168000.0,11.3834,11.4137,11.3455,11.3607,168000.0
2006-01-03 10:35:00,15.0,15.02,14.95,14.97,178200.0,11.3531,11.3682,11.3153,11.3304,178200.0
2006-01-03 10:40:00,14.97,14.99,14.96,14.98,107800.0,11.3304,11.3455,11.3228,11.338,107800.0
2006-01-03 10:45:00,14.98,15.03,14.97,15.03,191600.0,11.338,11.3758,11.3304,11.3758,191600.0
2006-01-03 10:50:00,15.03,15.05,15.03,15.04,127000.0,11.3758,11.391,11.3758,11.3834,127000.0
2006-01-03 10:55:00,15.04,15.06,15.02,15.03,89800.0,11.3834,11.3985,11.3682,11.3758,89800.0
2006-01-03 11:00:00,15.03,15.03,15.0,15.01,124600.0,11.3758,11.3758,11.3531,11.3607,124600.0
2006-01-03 11:05:00,15.01,15.03,15.01,15.02,90800.0,11.3607,11.3758,11.3607,11.3682,90800.0
2006-01-03 11:10:00,15.02,15.04,15.02,15.03,71600.0,11.3682,11.3834,11.3682,11.3758,71600.0
2006-01-03 11:15:00,15.03,15.04,15.03,15.04,56200.0,11.3758,11.3834,11.3758,11.3834,56200.0
2006-01-03 11:20:00,15.04,15.04,15.03,15.04,114200.0,11.3834,11.3834,11.3758,11.3834,114200.0
2006-01-03 11:25:00,15.04,15.05,15.02,15.02,52600.0,11.3834,11.391,11.3682,11.3682,52600.0
2006-01-03 11:30:00,15.02,15.04,15.02,15.02,73200.0,11.3682,11.3834,11.3682,11.3682,73200.0
2006-01-03 11:35:00,15.03,15.09,15.03,15.09,112200.0,11.3758,11.4212,11.3758,11.4212,112200.0
2006-01-03 11:40:00,15.09,15.09,15.06,15.08,71200.0,11.4212,11.4212,11.3985,11.4137,71200.0
2006-01-03 11:45:00,15.08,15.1,15.0,15.03,212400.0,11.4137,11.4288,11.3531,11.3758,212400.0
2006-01-03 11:50:00,15.02,15.06,15.02,15.05,53800.0,11.3682,11.3985,11.3682,11.391,53800.0
2006-01-03 11:55:00,15.05,15.09,15.04,15.06,51400.0,11.391,11.4212,11.3834,11.3985,51400.0
2006-01-03 12:00:00,15.06,15.09,15.06,15.08,57600.0,11.3985,11.4212,11.3985,11.4137,57600.0
2006-01-03 12:05:00,15.08,15.11,15.07,15.1,77000.0,11.4137,11.4364,11.4061,11.4288,77000.0
2006-01-03 12:10:00,15.1,15.1,15.08,15.08,56400.0,11.4288,11.4288,11.4137,11.4137,56400.0
2006-01-03 12:15:00,15.08,15.08,15.03,15.03,95400.0,11.4137,11.4137,11.3758,11.3758,95400.0
2006-01-03 12:20:00,15.03,15.05,15.03,15.03,42000.0,11.3758,11.391,11.3758,11.3758,42000.0
2006-01-03 12:25:00,15.03,15.04,15.03,15.03,24800.0,11.3758,11.3834,11.3758,11.3758,24800.0
2006-01-03 12:30:00,15.03,15.06,14.99,15.0,144800.0,11.3758,11.3985,11.3455,11.3531,144800.0
2006-01-03 12:35:00,15.0,15.01,14.99,15.0,39800.0,11.3531,11.3607,11.3455,11.3531,39800.0
2006-01-03 12:40:00,15.0,15.0,14.98,14.99,60400.0,11.3531,11.3531,11.338,11.3455,60400.0
2006-01-03 12:45:00,14.99,15.02,14.99,15.02,72600.0,11.3455,11.3682,11.3455,11.3682,72600.0
2006-01-03 12:50:00,15.02,15.04,15.01,15.04,83400.0,11.3682,11.3834,11.3607,11.3834,83400.0
2006-01-03 12:55:00,15.04,15.04,15.0,15.02,37200.0,11.3834,11.3834,11.3531,11.3682,37200.0
2006-01-03 13:00:00,15.02,15.04,15.02,15.04,106200.0,11.3682,11.3834,11.3682,11.3834,106200.0
2006-01-03 13:05:00,15.03,15.05,15.03,15.04,33000.0,11.3758,11.391,11.3758,11.3834,33000.0
2006-01-03 13:10:00,15.05,15.05,15.03,15.03,54400.0,11.391,11.391,11.3758,11.3758,54400.0
2006-01-03 13:15:00,15.03,15.05,15.03,15.05,42600.0,11.3758,11.391,11.3758,11.391,42600.0
2006-01-03 13:20:00,15.05,15.06,15.03,15.06,99400.0,11.391,11.3985,11.3758,11.3985,99400.0
2006-01-03 13:25:00,15.06,15.07,15.06,15.07,48000.0,11.3985,11.4061,11.3985,11.4061,48000.0
2006-01-03 13:30:00,15.07,15.09,15.05,15.07,86000.0,11.4061,11.4212,11.391,11.4061,86000.0
2006-01-03 13:35:00,15.07,15.1,15.06,15.1,143200.0,11.4061,11.4288,11.3985,11.4288,143200.0
2006-01-03 13:40:00,15.1,15.12,15.1,15.11,39800.0,11.4288,11.4439,11.4288,11.4364,39800.0
2006-01-03 13:45:00,15.11,15.13,15.11,15.13,56000.0,11.4364,11.4515,11.4364,11.4515,56000.0
2006-01-03 13:50:00,15.13,15.13,15.11,15.12,66800.0,11.4515,11.4515,11.4364,11.4439,66800.0
2006-01-03 13:55:00,15.12,15.12,15.11,15.11,117200.0,11.4439,11.4439,11.4364,11.4364,117200.0
2006-01-03 14:00:00,15.11,15.17,15.1,15.17,163800.0,11.4364,11.4818,11.4288,11.4818,163800.0
2006-01-03 14:05:00,15.17,15.21,15.15,15.21,164600.0,11.4818,11.5121,11.4666,11.5121,164600.0
2006-01-03 14:10:00,15.21,15.24,15.2,15.22,319400.0,11.5121,11.5348,11.5045,11.5196,319400.0
2006-01-03 14:15:00,15.22,15.24,15.21,15.23,82400.0,11.5196,11.5348,11.5121,11.5272,82400.0
2006-01-03 14:20:00,15.24,15.24,15.22,15.22,207600.0,11.5348,11.5348,11.5196,11.5196,207600.0
2006-01-03 14:25:00,15.22,15.24,15.22,15.22,136200.0,11.5196,11.5348,11.5196,11.5196,136200.0
2006-01-03 14:30:00,15.23,15.25,15.21,15.24,211000.0,11.5272,11.5423,11.5121,11.5348,211000.0
2006-01-03 14:35:00,15.25,15.29,15.24,15.28,187800.0,11.5423,11.5726,11.5348,11.565,187800.0
2006-01-03 14:40:00,15.29,15.35,15.29,15.31,170800.0,11.5726,11.618,11.5726,11.5877,170800.0
2006-01-03 14:45:00,15.31,15.33,15.3,15.31,109000.0,11.5877,11.6029,11.5802,11.5877,109000.0
2006-01-03 14:50:00,15.31,15.31,15.29,15.31,108800.0,11.5877,11.5877,11.5726,11.5877,108800.0
2006-01-03 14:55:00,15.31,15.32,15.3,15.31,90000.0,11.5877,11.5953,11.5802,11.5877,90000.0
2006-01-03 15:00:00,15.31,15.45,15.29,15.41,339800.0,11.5877,11.6937,11.5726,11.6634,339800.0
2006-01-03 15:05:00,15.41,15.47,15.41,15.43,290400.0,11.6634,11.7088,11.6634,11.6786,290400.0
2006-01-03 15:10:00,15.43,15.47,15.43,15.46,229000.0,11.6786,11.7088,11.6786,11.7013,229000.0
2006-01-03 15:15:00,15.46,15.47,15.46,15.47,240600.0,11.7013,11.7088,11.7013,11.7088,240600.0
2006-01-03 15:20:00,15.46,15.47,15.46,15.47,201800.0,11.7013,11.7088,11.7013,11.7088,201800.0
2006-01-03 15:25:00,15.47,15.47,15.43,15.44,253000.0,11.7088,11.7088,11.6786,11.6861,253000.0
2006-01-03 15:30:00,15.44,15.5,15.43,15.49,274200.0,11.6861,11.7315,11.6786,11.724,274200.0
2006-01-03 15:35:00,15.49,15.49,15.44,15.45,176600.0,11.724,11.724,11.6861,11.6937,176600.0
2006-01-03 15:40:00,15.45,15.47,15.45,15.46,238400.0,11.6937,11.7088,11.6937,11.7013,238400.0
2006-01-03 15:45:00,15.46,15.46,15.42,15.44,173600.0,11.7013,11.7013,11.671,11.6861,173600.0
2006-01-03 15:50:00,15.44,15.47,15.44,15.46,265400.0,11.6861,11.7088,11.6861,11.7013,265400.0
2006-01-03 15:55:00,15.46,15.46,15.43,15.44,330200.0,11.7013,11.7013,11.6786,11.6861,330200.0
2006-01-04 09:30:00,15.59,15.59,15.45,15.46,465600.0,11.7997,11.7997,11.6937,11.7013,465600.0
2006-01-04 09:35:00,15.46,15.52,15.44,15.5,149600.0,11.7013,11.7467,11.6861,11.7315,149600.0
2006-01-04 09:40:00,15.51,15.54,15.5,15.52,113200.0,11.7391,11.7618,11.7315,11.7467,113200.0
2006-01-04 09:45:00,15.52,15.52,15.47,15.51,152400.0,11.7467,11.7467,11.7088,11.7391,152400.0
2006-01-04 09:50:00,15.51,15.53,15.49,15.5,113000.0,11.7391,11.7543,11.724,11.7315,113000.0
2006-01-04 09:55:00,15.51,15.55,15.5,15.54,131200.0,11.7391,11.7694,11.7315,11.7618,131200.0
2006-01-04 10:00:00,15.53,15.67,15.53,15.65,273600.0,11.7543,11.8602,11.7543,11.8451,273600.0
2006-01-04 10:05:00,15.64,15.65,15.63,15.63,127400.0,11.8375,11.8451,11.8299,11.8299,127400.0
2006-01-04 10:10:00,15.63,15.65,15.63,15.63,86800.0,11.8299,11.8451,11.8299,11.8299,86800.0
2006-01-04 10:15:00,15.63,15.64,15.63,15.63,142800.0,11.8299,11.8375,11.8299,11.8299,142800.0
2006-01-04 10:20:00,15.63,15.69,15.63,15.68,112400.0,11.8299,11.8754,11.8299,11.8678,112400.0
2006-01-04 10:25:00,15.69,15.75,15.68,15.72,240400.0,11.8754,11.9208,11.8678,11.8981,240400.0
2006-01-04 10:30:00,15.72,15.73,15.71,15.73,138600.0,11.8981,11.9056,11.8905,11.9056,138600.0
2006-01-04 10:35:00,15.73,15.73,15.68,15.68,168400.0,11.9056,11.9056,11.8678,11.8678,168400.0
2006-01-04 10:40:00,15.68,15.7,15.65,15.69,175000.0,11.8678,11.8829,11.8451,11.8754,175000.0
2006-01-04 10:45:00,15.68,15.7,15.67,15.7,132600.0,11.8678,11.8829,11.8602,11.8829,132600.0
2006-01-04 10:50:00,15.7,15.7,15.68,15.7,138600.0,11.8829,11.8829,11.8678,11.8829,138600.0
2006-01-04 10:55:00,15.7,15.72,15.68,15.7,223600.0,11.8829,11.8981,11.8678,11.8829,223600.0
2006-01-04 11:00:00,15.7,15.71,15.68,15.69,89000.0,11.8829,11.8905,11.8678,11.8754,89000.0
2006-01-04 11:05:00,15.69,15.7,15.67,15.68,151200.0,11.8754,11.8829,11.8602,11.8678,151200.0
2006-01-04 11:10:00,15.68,15.7,15.66,15.69,97400.0,11.8678,11.8829,11.8526,11.8754,97400.0
2006-01-04 11:15:00,15.69,15.7,15.67,15.69,144400.0,11.8754,11.8829,11.8602,11.8754,144400.0
2006-01-04 11:20:00,15.69,15.75,15.68,15.74,279800.0,11.8754,11.9208,11.8678,11.9132,279800.0
2006-01-04 11:25:00,15.73,15.75,15.69,15.74,118000.0,11.9056,11.9208,11.8754,11.9132,118000.0
2006-01-04 11:30:00,15.74,15.75,15.74,15.74,138800.0,11.9132,11.9208,11.9132,11.9132,138800.0
2006-01-04 11:35:00,15.74,15.76,15.72,15.75,168800.0,11.9132,11.9283,11.8981,11.9208,168800.0
2006-01-04 11:40:00,15.75,15.76,15.73,15.75,108600.0,11.9208,11.9283,11.9056,11.9208,108600.0
2006-01-04 11:45:00,15.76,15.78,15.74,15.78,127400.0,11.9283,11.9435,11.9132,11.9435,127400.0
2006-01-04 11:50:00,15.78,15.8,15.78,15.78,136800.0,11.9435,11.9586,11.9435,11.9435,136800.0
2006-01-04 11:55:00,15.78,15.79,15.77,15.79,82600.0,11.9435,11.951,11.9359,11.951,82600.0
2006-01-04 12:00:00,15.79,15.81,15.77,15.79,250000.0,11.951,11.9662,11.9359,11.951,250000.0
2006-01-04 12:05:00,15.79,15.8,15.78,15.78,65000.0,11.951,11.9586,11.9435,11.9435,65000.0
2006-01-04 12:10:00,15.78,15.82,15.78,15.81,82200.0,11.9435,11.9737,11.9435,11.9662,82200.0
2006-01-04 12:15:00,15.81,15.81,15.78,15.78,89400.0,11.9662,11.9662,11.9435,11.9435,89400.0
2006-01-04 12:20:00,15.78,15.79,15.77,15.79,77000.0,11.9435,11.951,11.9359,11.951,77000.0
2006-01-04 12:25:00,15.79,15.81,15.78,15.78,89400.0,11.951,11.9662,11.9435,11.9435,89400.0
2006-01-04 12:30:00,15.78,15.8,15.76,15.77,141200.0,11.9435,11.9586,11.9283,11.9359,141200.0
2006-01-04 12:35:00,15.77,15.81,15.77,15.8,103600.0,11.9359,11.9662,11.9359,11.9586,103600.0
2006-01-04 12:40:00,15.8,15.8,15.78,15.79,36600.0,11.9586,11.9586,11.9435,11.951,36600.0
2006-01-04 12:45:00,15.79,15.8,15.78,15.78,53000.0,11.951,11.9586,11.9435,11.9435,53000.0
2006-01-04 12:50:00,15.78,15.78,15.77,15.77,109800.0,11.9435,11.9435,11.9359,11.9359,109800.0
2006-01-04 12:55:00,15.77,15.78,15.75,15.75,70200.0,11.9359,11.9435,11.9208,11.9208,70200.0
2006-01-04 13:00:00,15.75,15.76,15.72,15.72,178000.0,11.9208,11.9283,11.8981,11.8981,178000.0
2006-01-04 13:05:00,15.72,15.73,15.72,15.72,86200.0,11.8981,11.9056,11.8981,11.8981,86200.0
2006-01-04 13:10:00,15.72,15.72,15.69,15.7,73800.0,11.8981,11.8981,11.8754,11.8829,73800.0
2006-01-04 13:15:00,15.71,15.74,15.71,15.74,75400.0,11.8905,11.9132,11.8905,11.9132,75400.0
2006-01-04 13:20:00,15.74,15.74,15.73,15.74,60600.0,11.9132,11.9132,11.9056,11.9132,60600.0
2006-01-04 13:25:00,15.74,15.75,15.72,15.73,55200.0,11.9132,11.9208,11.8981,11.9056,55200.0
2006-01-04 13:30:00,15.73,15.76,15.7,15.71,169400.0,11.9056,11.9283,11.8829,11.8905,169400.0
2006-01-04 13:35:00,15.71,15.72,15.7,15.72,105000.0,11.8905,11.8981,11.8829,11.8981,105000.0
2006-01-04 13:40:00,15.72,15.74,15.72,15.74,72800.0,11.8981,11.9132,11.8981,11.9132,72800.0
2006-01-04 13:45:00,15.74,15.75,15.72,15.75,72200.0,11.9132,11.9208,11.8981,11.9208,72200.0
2006-01-04 13:50:00,15.74,15.76,15.74,15.75,89200.0,11.9132,11.9283,11.9132,11.9208,89200.0
2006-01-04 13:55:00,15.75,15.77,15.74,15.74,177600.0,11.9208,11.9359,11.9132,11.9132,177600.0
2006-01-04 14:00:00,15.73,15.75,15.72,15.72,99400.0,11.9056,11.9208,11.8981,11.8981,99400.0
2006-01-04 14:05:00,15.72,15.74,15.72,15.72,100200.0,11.8981,11.9132,11.8981,11.8981,100200.0
2006-01-04 14:10:00,15.72,15.73,15.72,15.72,191400.0,11.8981,11.9056,11.8981,11.8981,191400.0
2006-01-04 14:15:00,15.72,15.72,15.69,15.71,164400.0,11.8981,11.8981,11.8754,11.8905,164400.0
2006-01-04 14:20:00,15.72,15.72,15.7,15.7,84400.0,11.8981,11.8981,11.8829,11.8829,84400.0
2006-01-04 14:25:00,15.7,15.72,15.69,15.72,88800.0,11.8829,11.8981,11.8754,11.8981,88800.0
2006-01-04 14:30:00,15.72,15.72,15.72,15.72,50200.0,11.8981,11.8981,11.8981,11.8981,50200.0
2006-01-04 14:35:00,15.72,15.74,15.72,15.73,164000.0,11.8981,11.9132,11.8981,11.9056,164000.0
2006-01-04 14:40:00,15.73,15.76,15.72,15.75,96600.0,11.9056,11.9283,11.8981,11.9208,96600.0
2006-01-04 14:45:00,15.75,15.78,15.74,15.76,81600.0,11.9208,11.9435,11.9132,11.9283,81600.0
2006-01-04 14:50:00,15.76,15.79,15.76,15.77,130400.0,11.9283,11.951,11.9283,11.9359,130400.0
2006-01-04 14:55:00,15.77,15.77,15.75,15.75,64400.0,11.9359,11.9359,11.9208,11.9208,64400.0
2006-01-04 15:00:00,15.75,15.77,15.75,15.76,122800.0,11.9208,11.9359,11.9208,11.9283,122800.0
2006-01-04 15:05:00,15.76,15.77,15.74,15.76,211200.0,11.9283,11.9359,11.9132,11.9283,211200.0
2006-01-04 15:10:00,15.76,15.77,15.75,15.75,41200.0,11.9283,11.9359,11.9208,11.9208,41200.0
2006-01-04 15:15:00,15.76,15.76,15.74,15.76,99600.0,11.9283,11.9283,11.9132,11.9283,99600.0
2006-01-04 15:20:00,15.76,15.78,15.76,15.77,138400.0,11.9283,11.9435,11.9283,11.9359,138400.0
2006-01-04 15:25:00,15.77,15.79,15.77,15.78,128800.0,11.9359,11.951,11.9359,11.9435,128800.0
2006-01-04 15:30:00,15.78,15.83,15.78,15.83,330000.0,11.9435,11.9813,11.9435,11.9813,330000.0
2006-01-04 15:35:00,15.83,15.84,15.81,15.82,293400.0,11.9813,11.9889,11.9662,11.9737,293400.0
2006-01-04 15:40:00,15.81,15.83,15.8,15.83,256200.0,11.9662,11.9813,11.9586,11.9813,256200.0
2006-01-04 15:45:00,15.83,15.84,15.81,15.82,220800.0,11.9813,11.9889,11.9662,11.9737,220800.0
2006-01-04 15:50:00,15.82,15.85,15.81,15.84,277400.0,11.9737,11.9965,11.9662,11.9889,277400.0
2006-01-04 15:55:00,15.84,15.86,15.83,15.86,527400.0,11.9889,12.004,11.9813,12.004,527400.0
2006-01-05 09:30:00,15.85,15.88,15.81,15.84,357000.0,11.9965,12.0192,11.9662,11.9889,357000.0
2006-01-05 09:35:00,15.84,15.9,15.83,15.9,130600.0,11.9889,12.0343,11.9813,12.0343,130600.0
2006-01-05 09:40:00,15.9,15.9,15.87,15.89,111800.0,12.0343,12.0343,12.0116,12.0267,111800.0
2006-01-05 09:45:00,15.89,15.95,15.87,15.92,127400.0,12.0267,12.0721,12.0116,12.0494,127400.0
2006-01-05 09:50:00,15.91,15.91,15.86,15.9,92400.0,12.0419,12.0419,12.004,12.0343,92400.0
2006-01-05 09:55:00,15.9,15.96,15.88,15.92,117000.0,12.0343,12.0797,12.0192,12.0494,117000.0
2006-01-05 10:00:00,15.91,15.93,15.88,15.89,71800.0,12.0419,12.057,12.0192,12.0267,71800.0
2006-01-05 10:05:00,15.92,15.99,15.91,15.95,186200.0,12.0494,12.1024,12.0419,12.0721,186200.0
2006-01-05 10:10:00,15.94,15.94,15.88,15.89,64400.0,12.0646,12.0646,12.0192,12.0267,64400.0
2006-01-05 10:15:00,15.89,15.9,15.88,15.9,43000.0,12.0267,12.0343,12.0192,12.0343,43000.0
2006-01-05 10:20:00,15.9,15.94,15.88,15.88,65000.0,12.0343,12.0646,12.0192,12.0192,65000.0
2006-01-05 10:25:00,15.88,15.88,15.85,15.85,74200.0,12.0192,12.0192,11.9965,11.9965,74200.0
2006-01-05 10:30:00,15.85,15.9,15.84,15.87,149400.0,11.9965,12.0343,11.9889,12.0116,149400.0
2006-01-05 10:35:00,15.87,15.87,15.83,15.83,86800.0,12.0116,12.0116,11.9813,11.9813,86800.0
2006-01-05 10:40:00,15.83,15.85,15.8,15.83,80800.0,11.9813,11.9965,11.9586,11.9813,80800.0
2006-01-05 10:45:00,15.83,15.85,15.81,15.81,49000.0,11.9813,11.9965,11.9662,11.9662,49000.0
2006-01-05 10:50:00,15.81,15.81,15.79,15.81,45600.0,11.9662,11.9662,11.951,11.9662,45600.0
2006-01-05 10:55:00,15.81,15.81,15.77,15.77,170800.0,11.9662,11.9662,11.9359,11.9359,170800.0
2006-01-05 11:00:00,15.77,15.78,15.75,15.78,178400.0,11.9359,11.9435,11.9208,11.9435,178400.0
2006-01-05 11:05:00,15.78,15.8,15.75,15.78,106600.0,11.9435,11.9586,11.9208,11.9435,106600.0
2006-01-05 11:10:00,15.78,15.79,15.75,15.77,68400.0,11.9435,11.951,11.9208,11.9359,68400.0
2006-01-05 11:15:00,15.76,15.78,15.75,15.75,83600.0,11.9283,11.9435,11.9208,11.9208,83600.0
2006-01-05 11:20:00,15.75,15.87,15.74,15.77,162600.0,11.9208,12.0116,11.9132,11.9359,162600.0
2006-01-05 11:25:00,15.78,15.79,15.77,15.78,87200.0,11.9435,11.951,11.9359,11.9435,87200.0
2006-01-05 11:30:00,15.78,15.81,15.76,15.8,97600.0,11.9435,11.9662,11.9283,11.9586,97600.0
2006-01-05 11:35:00,15.8,15.84,15.78,15.81,75200.0,11.9586,11.9889,11.9435,11.9662,75200.0
2006-01-05 11:40:00,15.81,15.85,15.8,15.82,55000.0,11.9662,11.9965,11.9586,11.9737,55000.0
2006-01-05 11:45:00,15.81,15.86,15.81,15.86,62600.0,11.9662,12.004,11.9662,12.004,62600.0
2006-01-05 11:50:00,15.85,15.88,15.85,15.87,70600.0,11.9965,12.0192,11.9965,12.0116,70600.0
2006-01-05 11:55:00,15.87,15.9,15.87,15.88,128600.0,12.0116,12.0343,12.0116,12.0192,128600.0
2006-01-05 12:00:00,15.88,15.9,15.87,15.89,97000.0,12.0192,12.0343,12.0116,12.0267,97000.0
2006-01-05 12:05:00,15.88,15.89,15.86,15.86,150000.0,12.0192,12.0267,12.004,12.004,150000.0
2006-01-05 12:10:00,15.86,15.9,15.86,15.86,118600.0,12.004,12.0343,12.004,12.004,118600.0
2006-01-05 12:15:00,15.86,15.86,15.84,15.84,136800.0,12.004,12.004,11.9889,11.9889,136800.0
2006-01-05 12:20:00,15.84,15.85,15.83,15.84,67400.0,11.9889,11.9965,11.9813,11.9889,67400.0
2006-01-05 12:25:00,15.84,15.84,15.83,15.83,51000.0,11.9889,11.9889,11.9813,11.9813,51000.0
2006-01-05 12:30:00,15.84,15.85,15.83,15.84,36200.0,11.9889,11.9965,11.9813,11.9889,36200.0
2006-01-05 12:35:00,15.84,15.85,15.83,15.83,45400.0,11.9889,11.9965,11.9813,11.9813,45400.0
2006-01-05 12:40:00,15.83,15.83,15.83,15.83,41400.0,11.9813,11.9813,11.9813,11.9813,41400.0
2006-01-05 12:45:00,15.83,15.84,15.8,15.82,69200.0,11.9813,11.9889,11.9586,11.9737,69200.0
2006-01-05 12:50:00,15.81,15.83,15.8,15.81,47800.0,11.9662,11.9813,11.9586,11.9662,47800.0
2006-01-05 12:55:00,15.82,15.82,15.78,15.8,111200.0,11.9737,11.9737,11.9435,11.9586,111200.0
2006-01-05 13:00:00,15.8,15.81,15.78,15.79,50000.0,11.9586,11.9662,11.9435,11.951,50000.0
2006-01-05 13:05:00,15.79,15.81,15.78,15.81,50000.0,11.951,11.9662,11.9435,11.9662,50000.0
2006-01-05 13:10:00,15.81,15.83,15.79,15.79,37600.0,11.9662,11.9813,11.951,11.951,37600.0
2006-01-05 13:15:00,15.8,15.81,15.78,15.78,42400.0,11.9586,11.9662,11.9435,11.9435,42400.0
2006-01-05 13:20:00,15.78,15.8,15.76,15.79,50200.0,11.9435,11.9586,11.9283,11.951,50200.0
2006-01-05 13:25:00,15.79,15.8,15.75,15.76,127200.0,11.951,11.9586,11.9208,11.9283,127200.0
2006-01-05 13:30:00,15.76,15.78,15.75,15.78,64400.0,11.9283,11.9435,11.9208,11.9435,64400.0
2006-01-05 13:35:00,15.78,15.79,15.75,15.76,87200.0,11.9435,11.951,11.9208,11.9283,87200.0
2006-01-05 13:40:00,15.76,15.77,15.75,15.76,44800.0,11.9283,11.9359,11.9208,11.9283,44800.0
2006-01-05 13:45:00,15.75,15.76,15.75,15.76,35000.0,11.9208,11.9283,11.9208,11.9283,35000.0
2006-01-05 13:50:00,15.76,15.77,15.75,15.77,43800.0,11.9283,11.9359,11.9208,11.9359,43800.0
2006-01-05 13:55:00,15.77,15.77,15.74,15.76,61600.0,11.9359,11.9359,11.9132,11.9283,61600.0
2006-01-05 14:00:00,15.76,15.76,15.74,15.75,41400.0,11.9283,11.9283,11.9132,11.9208,41400.0
2006-01-05 14:05:00,15.75,15.76,15.72,15.74,66200.0,11.9208,11.9283,11.8981,11.9132,66200.0
2006-01-05 14:10:00,15.74,15.76,15.72,15.72,75400.0,11.9132,11.9283,11.8981,11.8981,75400.0
2006-01-05 14:15:00,15.72,15.74,15.72,15.72,49800.0,11.8981,11.9132,11.8981,11.8981,49800.0
2006-01-05 14:20:00,15.73,15.74,15.71,15.71,52800.0,11.9056,11.9132,11.8905,11.8905,52800.0
2006-01-05 14:25:00,15.71,15.74,15.7,15.74,112600.0,11.8905,11.9132,11.8829,11.9132,112600.0
2006-01-05 14:30:00,15.74,15.74,15.71,15.72,111000.0,11.9132,11.9132,11.8905,11.8981,111000.0
2006-01-05 14:35:00,15.72,15.77,15.72,15.77,76800.0,11.8981,11.9359,11.8981,11.9359,76800.0
2006-01-05 14:40:00,15.76,15.77,15.72,15.72,110600.0,11.9283,11.9359,11.8981,11.8981,110600.0
2006-01-05 14:45:00,15.72,15.77,15.72,15.75,89400.0,11.8981,11.9359,11.8981,11.9208,89400.0
2006-01-05 14:50:00,15.76,15.78,15.76,15.77,50000.0,11.9283,11.9435,11.9283,11.9359,50000.0
2006-01-05 14:55:00,15.76,15.77,15.75,15.76,50400.0,11.9283,11.9359,11.9208,11.9283,50400.0
2006-01-05 15:00:00,15.75,15.79,15.75,15.78,207600.0,11.9208,11.951,11.9208,11.9435,207600.0
2006-01-05 15:05:00,15.78,15.79,15.77,15.77,53000.0,11.9435,11.951,11.9359,11.9359,53000.0
2006-01-05 15:10:00,15.77,15.77,15.76,15.76,77400.0,11.9359,11.9359,11.9283,11.9283,77400.0
2006-01-05 15:15:00,15.76,15.79,15.76,15.79,36800.0,11.9283,11.951,11.9283,11.951,36800.0
2006-01-05 15:20:00,15.79,15.8,15.79,15.79,40200.0,11.951,11.9586,11.951,11.951,40200.0
2006-01-05 15:25:00,15.79,15.81,15.79,15.79,62200.0,11.951,11.9662,11.951,11.951,62200.0
2006-01-05 15:30:00,15.79,15.81,15.79,15.8,89000.0,11.951,11.9662,11.951,11.9586,89000.0
2006-01-05 15:35:00,15.79,15.8,15.79,15.79,62400.0,11.951,11.9586,11.951,11.951,62400.0
2006-01-05 15:40:00,15.8,15.8,15.77,15.79,97800.0,11.9586,11.9586,11.9359,11.951,97800.0
2006-01-05 15:45:00,15.78,15.79,15.78,15.79,125600.0,11.9435,11.951,11.9435,11.951,125600.0
2006-01-05 15:50:00,15.78,15.8,15.78,15.79,149200.0,11.9435,11.9586,11.9435,11.951,149200.0
2006-01-05 15:55:00,15.79,15.81,15.79,15.81,252000.0,11.951,11.9662,11.951,11.9662,252000.0
2006-01-06 09:30:00,15.83,15.88,15.79,15.87,525000.0,11.9813,12.0192,11.951,12.0116,525000.0
2006-01-06 09:35:00,15.87,15.87,15.75,15.78,227000.0,12.0116,12.0116,11.9208,11.9435,227000.0
2006-01-06 09:40:00,15.78,15.8,15.76,15.77,65200.0,11.9435,11.9586,11.9283,11.9359,65200.0
2006-01-06 09:45:00,15.77,15.8,15.74,15.8,117200.0,11.9359,11.9586,11.9132,11.9586,117200.0
2006-01-06 09:50:00,15.8,15.83,15.79,15.82,152200.0,11.9586,11.9813,11.951,11.9737,152200.0
2006-01-06 09:55:00,15.82,15.84,15.79,15.8,120200.0,11.9737,11.9889,11.951,11.9586,120200.0
2006-01-06 10:00:00,15.8,15.81,15.78,15.79,119600.0,11.9586,11.9662,11.9435,11.951,119600.0
2006-01-06 10:05:00,15.79,15.8,15.77,15.79,125000.0,11.951,11.9586,11.9359,11.951,125000.0
2006-01-06 10:10:00,15.79,15.83,15.76,15.78,207200.0,11.951,11.9813,11.9283,11.9435,207200.0
2006-01-06 10:15:00,15.78,15.83,15.78,15.78,81800.0,11.9435,11.9813,11.9435,11.9435,81800.0
2006-01-06 10:20:00,15.78,15.79,15.74,15.75,130000.0,11.9435,11.951,11.9132,11.9208,130000.0
2006-01-06 10:25:00,15.75,15.81,15.74,15.78,77600.0,11.9208,11.9662,11.9132,11.9435,77600.0
2006-01-06 10:30:00,15.78,15.8,15.75,15.76,37800.0,11.9435,11.9586,11.9208,11.9283,37800.0
2006-01-06 10:35:00,15.76,15.76,15.71,15.73,114400.0,11.9283,11.9283,11.8905,11.9056,114400.0
2006-01-06 10:40:00,15.73,15.78,15.72,15.74,114200.0,11.9056,11.9435,11.8981,11.9132,114200.0
2006-01-06 10:45:00,15.74,15.74,15.7,15.72,116400.0,11.9132,11.9132,11.8829,11.8981,116400.0
2006-01-06 10:50:00,15.72,15.76,15.72,15.74,123800.0,11.8981,11.9283,11.8981,11.9132,123800.0
2006-01-06 10:55:00,15.74,15.75,15.71,15.72,194200.0,11.9132,11.9208,11.8905,11.8981,194200.0
2006-01-06 11:00:00,15.72,15.72,15.7,15.7,52200.0,11.8981,11.8981,11.8829,11.8829,52200.0
2006-01-06 11:05:00,15.71,15.72,15.69,15.72,71000.0,11.8905,11.8981,11.8754,11.8981,71000.0
2006-01-06 11:10:00,15.72,15.74,15.69,15.74,103400.0,11.8981,11.9132,11.8754,11.9132,103400.0
2006-01-06 11:15:00,15.74,15.76,15.74,15.75,80000.0,11.9132,11.9283,11.9132,11.9208,80000.0
2006-01-06 11:20:00,15.75,15.78,15.74,15.77,57000.0,11.9208,11.9435,11.9132,11.9359,57000.0
2006-01-06 11:25:00,15.78,15.78,15.74,15.75,62800.0,11.9435,11.9435,11.9132,11.9208,62800.0
2006-01-06 11:30:00,15.74,15.76,15.72,15.72,88800.0,11.9132,11.9283,11.8981,11.8981,88800.0
2006-01-06 11:35:00,15.73,15.74,15.71,15.72,70600.0,11.9056,11.9132,11.8905,11.8981,70600.0
2006-01-06 11:40:00,15.72,15.72,15.69,15.69,104200.0,11.8981,11.8981,11.8754,11.8754,104200.0
2006-01-06 11:45:00,15.69,15.71,15.69,15.7,77200.0,11.8754,11.8905,11.8754,11.8829,77200.0
2006-01-06 11:50:00,15.7,15.7,15.67,15.67,56000.0,11.8829,11.8829,11.8602,11.8602,56000.0
2006-01-06 11:55:00,15.68,15.68,15.65,15.65,57200.0,11.8678,11.8678,11.8451,11.8451,57200.0
2006-01-06 12:00:00,15.65,15.68,15.65,15.67,123000.0,11.8451,11.8678,11.8451,11.8602,123000.0
2006-01-06 12:05:00,15.67,15.67,15.63,15.64,109000.0,11.8602,11.8602,11.8299,11.8375,109000.0
2006-01-06 12:10:00,15.64,15.65,15.64,15.64,83200.0,11.8375,11.8451,11.8375,11.8375,83200.0
2006-01-06 12:15:00,15.65,15.68,15.65,15.65,75000.0,11.8451,11.8678,11.8451,11.8451,75000.0
2006-01-06 12:20:00,15.65,15.68,15.65,15.67,101200.0,11.8451,11.8678,11.8451,11.8602,101200.0
2006-01-06 12:25:00,15.67,15.69,15.66,15.67,96800.0,11.8602,11.8754,11.8526,11.8602,96800.0
2006-01-06 12:30:00,15.67,15.72,15.67,15.72,81400.0,11.8602,11.8981,11.8602,11.8981,81400.0
2006-01-06 12:35:00,15.72,15.76,15.72,15.74,118600.0,11.8981,11.9283,11.8981,11.9132,118600.0
2006-01-06 12:40:00,15.74,15.76,15.72,15.74,63600.0,11.9132,11.9283,11.8981,11.9132,63600.0
2006-01-06 12:45:00,15.74,15.75,15.73,15.73,51600.0,11.9132,11.9208,11.9056,11.9056,51600.0
2006-01-06 12:50:00,15.73,15.76,15.72,15.74,136200.0,11.9056,11.9283,11.8981,11.9132,136200.0
2006-01-06 12:55:00,15.74,15.76,15.72,15.74,61400.0,11.9132,11.9283,11.8981,11.9132,61400.0
2006-01-06 13:00:00,15.74,15.74,15.72,15.74,46200.0,11.9132,11.9132,11.8981,11.9132,46200.0
2006-01-06 13:05:00,15.74,15.75,15.72,15.73,48200.0,11.9132,11.9208,11.8981,11.9056,48200.0
2006-01-06 13:10:00,15.73,15.74,15.72,15.72,55200.0,11.9056,11.9132,11.8981,11.8981,55200.0
2006-01-06 13:15:00,15.72,15.74,15.72,15.73,37200.0,11.8981,11.9132,11.8981,11.9056,37200.0
2006-01-06 13:20:00,15.73,15.75,15.72,15.74,39200.0,11.9056,11.9208,11.8981,11.9132,39200.0
2006-01-06 13:25:00,15.74,15.74,15.72,15.72,32200.0,11.9132,11.9132,11.8981,11.8981,32200.0
2006-01-06 13:30:00,15.72,15.72,15.69,15.7,62600.0,11.8981,11.8981,11.8754,11.8829,62600.0
2006-01-06 13:35:00,15.7,15.74,15.69,15.72,129000.0,11.8829,11.9132,11.8754,11.8981,129000.0
2006-01-06 13:40:00,15.72,15.72,15.7,15.71,56800.0,11.8981,11.8981,11.8829,11.8905,56800.0
2006-01-06 13:45:00,15.7,15.76,15.7,15.75,107400.0,11.8829,11.9283,11.8829,11.9208,107400.0
2006-01-06 13:50:00,15.74,15.8,15.74,15.79,166800.0,11.9132,11.9586,11.9132,11.951,166800.0
2006-01-06 13:55:00,15.78,15.79,15.77,15.77,77000.0,11.9435,11.951,11.9359,11.9359,77000.0
2006-01-06 14:00:00,15.77,15.8,15.75,15.8,127400.0,11.9359,11.9586,11.9208,11.9586,127400.0
2006-01-06 14:05:00,15.79,15.84,15.78,15.84,157600.0,11.951,11.9889,11.9435,11.9889,157600.0
2006-01-06 14:10:00,15.83,15.83,15.78,15.79,114000.0,11.9813,11.9813,11.9435,11.951,114000.0
2006-01-06 14:15:00,15.79,15.85,15.79,15.84,196000.0,11.951,11.9965,11.951,11.9889,196000.0
2006-01-06 14:20:00,15.84,15.84,15.8,15.81,83800.0,11.9889,11.9889,11.9586,11.9662,83800.0
2006-01-06 14:25:00,15.81,15.81,15.8,15.8,92400.0,11.9662,11.9662,11.9586,11.9586,92400.0
2006-01-06 14:30:00,15.8,15.8,15.78,15.79,69600.0,11.9586,11.9586,11.9435,11.951,69600.0
2006-01-06 14:35:00,15.79,15.81,15.78,15.81,94600.0,11.951,11.9662,11.9435,11.9662,94600.0
2006-01-06 14:40:00,15.81,15.81,15.8,15.81,56600.0,11.9662,11.9662,11.9586,11.9662,56600.0
2006-01-06 14:45:00,15.81,15.84,15.81,15.83,83800.0,11.9662,11.9889,11.9662,11.9813,83800.0
2006-01-06 14:50:00,15.83,15.84,15.82,15.82,53800.0,11.9813,11.9889,11.9737,11.9737,53800.0
2006-01-06 14:55:00,15.82,15.83,15.8,15.8,75200.0,11.9737,11.9813,11.9586,11.9586,75200.0
2006-01-06 15:00:00,15.8,15.8,15.79,15.79,93000.0,11.9586,11.9586,11.951,11.951,93000.0
2006-01-06 15:05:00,15.79,15.81,15.78,15.78,89200.0,11.951,11.9662,11.9435,11.9435,89200.0
2006-01-06 15:10:00,15.78,15.78,15.78,15.78,38600.0,11.9435,11.9435,11.9435,11.9435,38600.0
2006-01-06 15:15:00,15.78,15.8,15.77,15.78,97600.0,11.9435,11.9586,11.9359,11.9435,97600.0
2006-01-06 15:20:00,15.77,15.81,15.77,15.79,128200.0,11.9359,11.9662,11.9359,11.951,128200.0
2006-01-06 15:25:00,15.79,15.81,15.79,15.8,51200.0,11.951,11.9662,11.951,11.9586,51200.0
2006-01-06 15:30:00,15.81,15.81,15.8,15.81,69000.0,11.9662,11.9662,11.9586,11.9662,69000.0
2006-01-06 15:35:00,15.81,15.81,15.79,15.8,78800.0,11.9662,11.9662,11.951,11.9586,78800.0
2006-01-06 15:40:00,15.79,15.8,15.79,15.79,71000.0,11.951,11.9586,11.951,11.951,71000.0
2006-01-06 15:45:00,15.79,15.81,15.79,15.8,129600.0,11.951,11.9662,11.951,11.9586,129600.0
2006-01-06 15:50:00,15.8,15.81,15.8,15.8,128600.0,11.9586,11.9662,11.9586,11.9586,128600.0
2006-01-06 15:55:00,15.8,15.84,15.8,15.84,469800.0,11.9586,11.9889,11.9586,11.9889,469800.0
2006-01-09 09:30:00,15.86,15.87,15.78,15.81,362600.0,12.004,12.0116,11.9435,11.9662,362600.0
2006-01-09 09:35:00,15.81,15.84,15.78,15.81,119800.0,11.9662,11.9889,11.9435,11.9662,119800.0
2006-01-09 09:40:00,15.8,15.83,15.79,15.79,202000.0,11.9586,11.9813,11.951,11.951,202000.0
2006-01-09 09:45:00,15.8,15.82,15.78,15.8,156600.0,11.9586,11.9737,11.9435,11.9586,156600.0
2006-01-09 09:50:00,15.79,15.8,15.74,15.76,138400.0,11.951,11.9586,11.9132,11.9283,138400.0
2006-01-09 09:55:00,15.76,15.8,15.7,15.7,193200.0,11.9283,11.9586,11.8829,11.8829,193200.0
2006-01-09 10:00:00,15.7,15.7,15.65,15.67,208200.0,11.8829,11.8829,11.8451,11.8602,208200.0
2006-01-09 10:05:00,15.67,15.72,15.66,15.71,84600.0,11.8602,11.8981,11.8526,11.8905,84600.0
2006-01-09 10:10:00,15.7,15.71,15.68,15.68,102200.0,11.8829,11.8905,11.8678,11.8678,102200.0
2006-01-09 10:15:00,15.68,15.69,15.65,15.67,106200.0,11.8678,11.8754,11.8451,11.8602,106200.0
2006-01-09 10:20:00,15.67,15.69,15.66,15.67,108000.0,11.8602,11.8754,11.8526,11.8602,108000.0
2006-01-09 10:25:00,15.68,15.68,15.65,15.65,226200.0,11.8678,11.8678,11.8451,11.8451,226200.0
2006-01-09 10:30:00,15.65,15.74,15.64,15.72,239800.0,11.8451,11.9132,11.8375,11.8981,239800.0
2006-01-09 10:35:00,15.72,15.73,15.68,15.69,105200.0,11.8981,11.9056,11.8678,11.8754,105200.0
2006-01-09 10:40:00,15.69,15.72,15.68,15.68,73000.0,11.8754,11.8981,11.8678,11.8678,73000.0
2006-01-09 10:45:00,15.68,15.7,15.66,15.67,108800.0,11.8678,11.8829,11.8526,11.8602,108800.0
2006-01-09 10:50:00,15.67,15.68,15.67,15.67,56200.0,11.8602,11.8678,11.8602,11.8602,56200.0
2006-01-09 10:55:00,15.67,15.67,15.65,15.66,61600.0,11.8602,11.8602,11.8451,11.8526,61600.0
2006-01-09 11:00:00,15.66,15.66,15.65,15.65,118800.0,11.8526,11.8526,11.8451,11.8451,118800.0
2006-01-09 11:05:00,15.65,15.67,15.63,15.67,66600.0,11.8451,11.8602,11.8299,11.8602,66600.0
2006-01-09 11:10:00,15.67,15.67,15.65,15.65,31400.0,11.8602,11.8602,11.8451,11.8451,31400.0
2006-01-09 11:15:00,15.65,15.67,15.64,15.65,47600.0,11.8451,11.8602,11.8375,11.8451,47600.0
2006-01-09 11:20:00,15.65,15.69,15.65,15.68,49800.0,11.8451,11.8754,11.8451,11.8678,49800.0
2006-01-09 11:25:00,15.68,15.71,15.68,15.69,76000.0,11.8678,11.8905,11.8678,11.8754,76000.0
2006-01-09 11:30:00,15.7,15.7,15.67,15.7,122600.0,11.8829,11.8829,11.8602,11.8829,122600.0
2006-01-09 11:35:00,15.69,15.72,15.68,15.71,74800.0,11.8754,11.8981,11.8678,11.8905,74800.0
2006-01-09 11:40:00,15.72,15.72,15.71,15.71,53400.0,11.8981,11.8981,11.8905,11.8905,53400.0
2006-01-09 11:45:00,15.72,15.72,15.68,15.68,52400.0,11.8981,11.8981,11.8678,11.8678,52400.0
2006-01-09 11:50:00,15.69,15.69,15.67,15.67,21400.0,11.8754,11.8754,11.8602,11.8602,21400.0
2006-01-09 11:55:00,15.67,15.7,15.67,15.7,24600.0,11.8602,11.8829,11.8602,11.8829,24600.0
2006-01-09 12:00:00,15.7,15.7,15.67,15.67,65600.0,11.8829,11.8829,11.8602,11.8602,65600.0
2006-01-09 12:05:00,15.67,15.67,15.65,15.66,45600.0,11.8602,11.8602,11.8451,11.8526,45600.0
2006-01-09 12:10:00,15.65,15.66,15.65,15.65,61200.0,11.8451,11.8526,11.8451,11.8451,61200.0
2006-01-09 12:15:00,15.65,15.69,15.65,15.69,57200.0,11.8451,11.8754,11.8451,11.8754,57200.0
2006-01-09 12:20:00,15.68,15.68,15.65,15.66,98800.0,11.8678,11.8678,11.8451,11.8526,98800.0
2006-01-09 12:25:00,15.66,15.67,15.65,15.65,24000.0,11.8526,11.8602,11.8451,11.8451,24000.0
2006-01-09 12:30:00,15.65,15.66,15.64,15.65,121000.0,11.8451,11.8526,11.8375,11.8451,121000.0
2006-01-09 12:35:00,15.65,15.66,15.65,15.65,70200.0,11.8451,11.8526,11.8451,11.8451,70200.0
2006-01-09 12:40:00,15.65,15.67,15.65,15.65,62200.0,11.8451,11.8602,11.8451,11.8451,62200.0
2006-01-09 12:45:00,15.65,15.66,15.62,15.62,123800.0,11.8451,11.8526,11.8224,11.8224,123800.0
2006-01-09 12:50:00,15.62,15.64,15.61,15.64,99400.0,11.8224,11.8375,11.8148,11.8375,99400.0
2006-01-09 12:55:00,15.64,15.65,15.62,15.63,100800.0,11.8375,11.8451,11.8224,11.8299,100800.0
2006-01-09 13:00:00,15.63,15.63,15.62,15.63,65200.0,11.8299,11.8299,11.8224,11.8299,65200.0
2006-01-09 13:05:00,15.63,15.63,15.6,15.62,147600.0,11.8299,11.8299,11.8072,11.8224,147600.0
2006-01-09 13:10:00,15.62,15.63,15.61,15.62,110600.0,11.8224,11.8299,11.8148,11.8224,110600.0
2006-01-09 13:15:00,15.62,15.63,15.62,15.63,92400.0,11.8224,11.8299,11.8224,11.8299,92400.0
2006-01-09 13:20:00,15.63,15.63,15.62,15.62,51000.0,11.8299,11.8299,11.8224,11.8224,51000.0
2006-01-09 13:25:00,15.63,15.63,15.6,15.62,121400.0,11.8299,11.8299,11.8072,11.8224,121400.0
2006-01-09 13:30:00,15.62,15.63,15.6,15.62,87800.0,11.8224,11.8299,11.8072,11.8224,87800.0
2006-01-09 13:35:00,15.62,15.65,15.6,15.65,52400.0,11.8224,11.8451,11.8072,11.8451,52400.0
2006-01-09 13:40:00,15.65,15.65,15.62,15.63,94800.0,11.8451,11.8451,11.8224,11.8299,94800.0
2006-01-09 13:45:00,15.63,15.65,15.63,15.64,94000.0,11.8299,11.8451,11.8299,11.8375,94000.0
2006-01-09 13:50:00,15.64,15.65,15.63,15.65,144200.0,11.8375,11.8451,11.8299,11.8451,144200.0
2006-01-09 13:55:00,15.64,15.65,15.63,15.63,57400.0,11.8375,11.8451,11.8299,11.8299,57400.0
2006-01-09 14:00:00,15.63,15.63,15.63,15.63,43400.0,11.8299,11.8299,11.8299,11.8299,43400.0
2006-01-09 14:05:00,15.63,15.65,15.63,15.64,113800.0,11.8299,11.8451,11.8299,11.8375,113800.0
2006-01-09 14:10:00,15.65,15.65,15.64,15.65,66000.0,11.8451,11.8451,11.8375,11.8451,66000.0
2006-01-09 14:15:00,15.65,15.66,15.64,15.66,85200.0,11.8451,11.8526,11.8375,11.8526,85200.0
2006-01-09 14:20:00,15.66,15.67,15.63,15.65,65600.0,11.8526,11.8602,11.8299,11.8451,65600.0
2006-01-09 14:25:00,15.65,15.66,15.65,15.65,40800.0,11.8451,11.8526,11.8451,11.8451,40800.0
2006-01-09 14:30:00,15.65,15.67,15.65,15.67,74600.0,11.8451,11.8602,11.8451,11.8602,74600.0
2006-01-09 14:35:00,15.66,15.67,15.64,15.65,69000.0,11.8526,11.8602,11.8375,11.8451,69000.0
2006-01-09 14:40:00,15.65,15.65,15.63,15.63,73600.0,11.8451,11.8451,11.8299,11.8299,73600.0
2006-01-09 14:45:00,15.63,15.64,15.62,15.64,123400.0,11.8299,11.8375,11.8224,11.8375,123400.0
2006-01-09 14:50:00,15.64,15.67,15.63,15.67,80200.0,11.8375,11.8602,11.8299,11.8602,80200.0
2006-01-09 14:55:00,15.66,15.67,15.65,15.65,46200.0,11.8526,11.8602,11.8451,11.8451,46200.0
2006-01-09 15:00:00,15.65,15.65,15.63,15.65,31000.0,11.8451,11.8451,11.8299,11.8451,31000.0
2006-01-09 15:05:00,15.65,15.67,15.65,15.65,56400.0,11.8451,11.8602,11.8451,11.8451,56400.0
2006-01-09 15:10:00,15.65,15.66,15.64,15.64,219600.0,11.8451,11.8526,11.8375,11.8375,219600.0
2006-01-09 15:15:00,15.65,15.65,15.65,15.65,34800.0,11.8451,11.8451,11.8451,11.8451,34800.0
2006-01-09 15:20:00,15.65,15.65,15.63,15.63,88400.0,11.8451,11.8451,11.8299,11.8299,88400.0
2006-01-09 15:25:00,15.63,15.65,15.63,15.63,74000.0,11.8299,11.8451,11.8299,11.8299,74000.0
2006-01-09 15:30:00,15.63,15.66,15.63,15.64,107800.0,11.8299,11.8526,11.8299,11.8375,107800.0
2006-01-09 15:35:00,15.64,15.66,15.63,15.63,99800.0,11.8375,11.8526,11.8299,11.8299,99800.0
2006-01-09 15:40:00,15.63,15.65,15.63,15.65,148200.0,11.8299,11.8451,11.8299,11.8451,148200.0
2006-01-09 15:45:00,15.65,15.66,15.64,15.66,68200.0,11.8451,11.8526,11.8375,11.8526,68200.0
2006-01-09 15:50:00,15.66,15.67,15.65,15.65,109400.0,11.8526,11.8602,11.8451,11.8451,109400.0
2006-01-09 15:55:00,15.66,15.67,15.64,15.64,278200.0,11.8526,11.8602,11.8375,11.8375,278200.0
2006-01-10 09:30:00,15.6,15.62,15.57,15.57,329200.0,11.8072,11.8224,11.7845,11.7845,329200.0
2006-01-10 09:35:00,15.57,15.58,15.5,15.53,185600.0,11.7845,11.7921,11.7315,11.7543,185600.0
2006-01-10 09:40:00,15.53,15.55,15.52,15.53,67400.0,11.7543,11.7694,11.7467,11.7543,67400.0
2006-01-10 09:45:00,15.53,15.53,15.52,15.52,64200.0,11.7543,11.7543,11.7467,11.7467,64200.0
2006-01-10 09:50:00,15.52,15.52,15.51,15.52,39400.0,11.7467,11.7467,11.7391,11.7467,39400.0
2006-01-10 09:55:00,15.52,15.52,15.51,15.51,90000.0,11.7467,11.7467,11.7391,11.7391,90000.0
2006-01-10 10:00:00,15.51,15.58,15.51,15.55,131000.0,11.7391,11.7921,11.7391,11.7694,131000.0
2006-01-10 10:05:00,15.55,15.55,15.53,15.53,48000.0,11.7694,11.7694,11.7543,11.7543,48000.0
2006-01-10 10:10:00,15.54,15.55,15.54,15.54,44000.0,11.7618,11.7694,11.7618,11.7618,44000.0
2006-01-10 10:15:00,15.54,15.55,15.53,15.53,89800.0,11.7618,11.7694,11.7543,11.7543,89800.0
2006-01-10 10:20:00,15.53,15.55,15.53,15.55,71600.0,11.7543,11.7694,11.7543,11.7694,71600.0
2006-01-10 10:25:00,15.55,15.6,15.55,15.55,93400.0,11.7694,11.8072,11.7694,11.7694,93400.0
2006-01-10 10:30:00,15.56,15.63,15.55,15.57,96000.0,11.777,11.8299,11.7694,11.7845,96000.0
2006-01-10 10:35:00,15.58,15.6,15.57,15.59,78000.0,11.7921,11.8072,11.7845,11.7997,78000.0
2006-01-10 10:40:00,15.6,15.6,15.56,15.56,171000.0,11.8072,11.8072,11.777,11.777,171000.0
2006-01-10 10:45:00,15.56,15.56,15.51,15.52,119400.0,11.777,11.777,11.7391,11.7467,119400.0
2006-01-10 10:50:00,15.52,15.55,15.51,15.52,58000.0,11.7467,11.7694,11.7391,11.7467,58000.0
2006-01-10 10:55:00,15.53,15.56,15.53,15.56,57000.0,11.7543,11.777,11.7543,11.777,57000.0
2006-01-10 11:00:00,15.58,15.6,15.56,15.6,82600.0,11.7921,11.8072,11.777,11.8072,82600.0
2006-01-10 11:05:00,15.6,15.6,15.58,15.58,102400.0,11.8072,11.8072,11.7921,11.7921,102400.0
2006-01-10 11:10:00,15.58,15.58,15.57,15.58,40400.0,11.7921,11.7921,11.7845,11.7921,40400.0
2006-01-10 11:15:00,15.57,15.6,15.57,15.6,115600.0,11.7845,11.8072,11.7845,11.8072,115600.0
2006-01-10 11:20:00,15.6,15.6,15.56,15.57,73400.0,11.8072,11.8072,11.777,11.7845,73400.0
2006-01-10 11:25:00,15.57,15.57,15.55,15.56,108600.0,11.7845,11.7845,11.7694,11.777,108600.0
2006-01-10 11:30:00,15.56,15.58,15.56,15.57,59000.0,11.777,11.7921,11.777,11.7845,59000.0
2006-01-10 11:35:00,15.56,15.58,15.56,15.56,59200.0,11.777,11.7921,11.777,11.777,59200.0
2006-01-10 11:40:00,15.56,15.59,15.56,15.56,118200.0,11.777,11.7997,11.777,11.777,118200.0
2006-01-10 11:45:00,15.57,15.59,15.56,15.58,26600.0,11.7845,11.7997,11.777,11.7921,26600.0
2006-01-10 11:50:00,15.58,15.6,15.58,15.59,34400.0,11.7921,11.8072,11.7921,11.7997,34400.0
2006-01-10 11:55:00,15.6,15.6,15.58,15.6,74200.0,11.8072,11.8072,11.7921,11.8072,74200.0
2006-01-10 12:00:00,15.6,15.63,15.59,15.63,94200.0,11.8072,11.8299,11.7997,11.8299,94200.0
2006-01-10 12:05:00,15.63,15.64,15.62,15.63,50600.0,11.8299,11.8375,11.8224,11.8299,50600.0
2006-01-10 12:10:00,15.63,15.63,15.62,15.62,54000.0,11.8299,11.8299,11.8224,11.8224,54000.0
2006-01-10 12:15:00,15.62,15.63,15.61,15.62,44600.0,11.8224,11.8299,11.8148,11.8224,44600.0
2006-01-10 12:20:00,15.62,15.62,15.58,15.58,75600.0,11.8224,11.8224,11.7921,11.7921,75600.0
2006-01-10 12:25:00,15.59,15.6,15.58,15.59,94000.0,11.7997,11.8072,11.7921,11.7997,94000.0
2006-01-10 12:30:00,15.58,15.58,15.56,15.56,44600.0,11.7921,11.7921,11.777,11.777,44600.0
2006-01-10 12:35:00,15.56,15.56,15.55,15.55,139400.0,11.777,11.777,11.7694,11.7694,139400.0
2006-01-10 12:40:00,15.55,15.59,15.54,15.56,102200.0,11.7694,11.7997,11.7618,11.777,102200.0
2006-01-10 12:45:00,15.56,15.56,15.55,15.55,64600.0,11.777,11.777,11.7694,11.7694,64600.0
2006-01-10 12:50:00,15.55,15.59,15.54,15.54,91400.0,11.7694,11.7997,11.7618,11.7618,91400.0
2006-01-10 12:55:00,15.55,15.58,15.55,15.58,53600.0,11.7694,11.7921,11.7694,11.7921,53600.0
2006-01-10 13:00:00,15.58,15.58,15.55,15.55,55200.0,11.7921,11.7921,11.7694,11.7694,55200.0
2006-01-10 13:05:00,15.55,15.56,15.55,15.56,46800.0,11.7694,11.777,11.7694,11.777,46800.0
2006-01-10 13:10:00,15.56,15.58,15.56,15.56,85400.0,11.777,11.7921,11.777,11.777,85400.0
2006-01-10 13:15:00,15.56,15.59,15.56,15.59,46000.0,11.777,11.7997,11.777,11.7997,46000.0
2006-01-10 13:20:00,15.59,15.63,15.58,15.62,139200.0,11.7997,11.8299,11.7921,11.8224,139200.0
2006-01-10 13:25:00,15.62,15.62,15.61,15.62,52600.0,11.8224,11.8224,11.8148,11.8224,52600.0
2006-01-10 13:30:00,15.62,15.63,15.62,15.62,62400.0,11.8224,11.8299,11.8224,11.8224,62400.0
2006-01-10 13:35:00,15.62,15.62,15.59,15.59,64400.0,11.8224,11.8224,11.7997,11.7997,64400.0
2006-01-10 13:40:00,15.59,15.59,15.55,15.58,70000.0,11.7997,11.7997,11.7694,11.7921,70000.0
2006-01-10 13:45:00,15.57,15.58,15.54,15.55,87200.0,11.7845,11.7921,11.7618,11.7694,87200.0
2006-01-10 13:50:00,15.55,15.56,15.52,15.52,57600.0,11.7694,11.777,11.7467,11.7467,57600.0
2006-01-10 13:55:00,15.52,15.53,15.5,15.51,165200.0,11.7467,11.7543,11.7315,11.7391,165200.0
2006-01-10 14:00:00,15.51,15.53,15.5,15.51,179600.0,11.7391,11.7543,11.7315,11.7391,179600.0
2006-01-10 14:05:00,15.52,15.54,15.51,15.53,82600.0,11.7467,11.7618,11.7391,11.7543,82600.0
2006-01-10 14:10:00,15.54,15.54,15.52,15.53,58400.0,11.7618,11.7618,11.7467,11.7543,58400.0
2006-01-10 14:15:00,15.54,15.55,15.53,15.54,69400.0,11.7618,11.7694,11.7543,11.7618,69400.0
2006-01-10 14:20:00,15.54,15.55,15.53,15.53,42400.0,11.7618,11.7694,11.7543,11.7543,42400.0
2006-01-10 14:25:00,15.54,15.54,15.5,15.52,90000.0,11.7618,11.7618,11.7315,11.7467,90000.0
2006-01-10 14:30:00,15.52,15.52,15.5,15.51,103000.0,11.7467,11.7467,11.7315,11.7391,103000.0
2006-01-10 14:35:00,15.51,15.52,15.5,15.51,114200.0,11.7391,11.7467,11.7315,11.7391,114200.0
2006-01-10 14:40:00,15.51,15.54,15.51,15.52,99600.0,11.7391,11.7618,11.7391,11.7467,99600.0
2006-01-10 14:45:00,15.52,15.54,15.52,15.54,29600.0,11.7467,11.7618,11.7467,11.7618,29600.0
2006-01-10 14:50:00,15.54,15.54,15.51,15.51,52000.0,11.7618,11.7618,11.7391,11.7391,52000.0
2006-01-10 14:55:00,15.51,15.52,15.5,15.51,64400.0,11.7391,11.7467,11.7315,11.7391,64400.0
2006-01-10 15:00:00,15.5,15.54,15.5,15.52,89600.0,11.7315,11.7618,11.7315,11.7467,89600.0
2006-01-10 15:05:00,15.52,15.52,15.52,15.52,24000.0,11.7467,11.7467,11.7467,11.7467,24000.0
2006-01-10 15:10:00,15.52,15.52,15.5,15.51,113400.0,11.7467,11.7467,11.7315,11.7391,113400.0
2006-01-10 15:15:00,15.52,15.54,15.52,15.52,86000.0,11.7467,11.7618,11.7467,11.7467,86000.0
2006-01-10 15:20:00,15.53,15.53,15.5,15.53,162800.0,11.7543,11.7543,11.7315,11.7543,162800.0
2006-01-10 15:25:00,15.53,15.53,15.52,15.53,50800.0,11.7543,11.7543,11.7467,11.7543,50800.0
2006-01-10 15:30:00,15.53,15.55,15.51,15.52,117800.0,11.7543,11.7694,11.7391,11.7467,117800.0
2006-01-10 15:35:00,15.52,15.53,15.52,15.52,101800.0,11.7467,11.7543,11.7467,11.7467,101800.0
2006-01-10 15:40:00,15.52,15.52,15.5,15.51,89600.0,11.7467,11.7467,11.7315,11.7391,89600.0
2006-01-10 15:45:00,15.51,15.53,15.5,15.52,71400.0,11.7391,11.7543,11.7315,11.7467,71400.0
2006-01-10 15:50:00,15.53,15.53,15.51,15.51,126200.0,11.7543,11.7543,11.7391,11.7391,126200.0
2006-01-10 15:55:00,15.51,15.52,15.49,15.51,306400.0,11.7391,11.7467,11.724,11.7391,306400.0
2006-01-11 09:30:00,15.45,15.6,15.38,15.4,574200.0,11.6937,11.8072,11.6407,11.6559,574200.0
2006-01-11 09:35:00,15.42,15.53,15.38,15.52,148600.0,11.671,11.7543,11.6407,11.7467,148600.0
2006-01-11 09:40:00,15.52,15.55,15.51,15.51,60400.0,11.7467,11.7694,11.7391,11.7391,60400.0
2006-01-11 09:45:00,15.51,15.53,15.47,15.52,116400.0,11.7391,11.7543,11.7088,11.7467,116400.0
2006-01-11 09:50:00,15.52,15.52,15.43,15.49,91800.0,11.7467,11.7467,11.6786,11.724,91800.0
2006-01-11 09:55:00,15.49,15.54,15.47,15.51,102600.0,11.724,11.7618,11.7088,11.7391,102600.0
2006-01-11 10:00:00,15.51,15.52,15.46,15.51,75600.0,11.7391,11.7467,11.7013,11.7391,75600.0
2006-01-11 10:05:00,15.52,15.52,15.47,15.47,74600.0,11.7467,11.7467,11.7088,11.7088,74600.0
2006-01-11 10:10:00,15.47,15.51,15.43,15.48,114600.0,11.7088,11.7391,11.6786,11.7164,114600.0
2006-01-11 10:15:00,15.47,15.5,15.47,15.49,52400.0,11.7088,11.7315,11.7088,11.724,52400.0
2006-01-11 10:20:00,15.5,15.54,15.49,15.53,96000.0,11.7315,11.7618,11.724,11.7543,96000.0
2006-01-11 10:25:00,15.54,15.55,15.53,15.55,86400.0,11.7618,11.7694,11.7543,11.7694,86400.0
2006-01-11 10:30:00,15.54,15.55,15.52,15.52,72400.0,11.7618,11.7694,11.7467,11.7467,72400.0
2006-01-11 10:35:00,15.52,15.58,15.52,15.58,138200.0,11.7467,11.7921,11.7467,11.7921,138200.0
2006-01-11 10:40:00,15.58,15.59,15.56,15.56,117800.0,11.7921,11.7997,11.777,11.777,117800.0
2006-01-11 10:45:00,15.56,15.57,15.54,15.57,89200.0,11.777,11.7845,11.7618,11.7845,89200.0
2006-01-11 10:50:00,15.57,15.58,15.53,15.58,89400.0,11.7845,11.7921,11.7543,11.7921,89400.0
2006-01-11 10:55:00,15.57,15.58,15.54,15.54,65400.0,11.7845,11.7921,11.7618,11.7618,65400.0
2006-01-11 11:00:00,15.54,15.56,15.51,15.56,73200.0,11.7618,11.777,11.7391,11.777,73200.0
2006-01-11 11:05:00,15.56,15.56,15.52,15.54,66600.0,11.777,11.777,11.7467,11.7618,66600.0
2006-01-11 11:10:00,15.54,15.58,15.53,15.57,119400.0,11.7618,11.7921,11.7543,11.7845,119400.0
2006-01-11 11:15:00,15.57,15.59,15.54,15.54,70400.0,11.7845,11.7997,11.7618,11.7618,70400.0
2006-01-11 11:20:00,15.54,15.59,15.54,15.57,66200.0,11.7618,11.7997,11.7618,11.7845,66200.0
2006-01-11 11:25:00,15.58,15.59,15.56,15.59,94400.0,11.7921,11.7997,11.777,11.7997,94400.0
2006-01-11 11:30:00,15.58,15.59,15.55,15.58,61200.0,11.7921,11.7997,11.7694,11.7921,61200.0
2006-01-11 11:35:00,15.58,15.59,15.56,15.57,75800.0,11.7921,11.7997,11.777,11.7845,75800.0
2006-01-11 11:40:00,15.58,15.65,15.58,15.61,133400.0,11.7921,11.8451,11.7921,11.8148,133400.0
2006-01-11 11:45:00,15.61,15.62,15.61,15.61,28600.0,11.8148,11.8224,11.8148,11.8148,28600.0
2006-01-11 11:50:00,15.61,15.63,15.6,15.62,44800.0,11.8148,11.8299,11.8072,11.8224,44800.0
2006-01-11 11:55:00,15.61,15.63,15.61,15.62,86400.0,11.8148,11.8299,11.8148,11.8224,86400.0
2006-01-11 12:00:00,15.61,15.62,15.6,15.61,45400.0,11.8148,11.8224,11.8072,11.8148,45400.0
2006-01-11 12:05:00,15.61,15.62,15.61,15.62,30600.0,11.8148,11.8224,11.8148,11.8224,30600.0
2006-01-11 12:10:00,15.61,15.62,15.59,15.61,59600.0,11.8148,11.8224,11.7997,11.8148,59600.0
2006-01-11 12:15:00,15.61,15.63,15.59,15.6,94400.0,11.8148,11.8299,11.7997,11.8072,94400.0
2006-01-11 12:20:00,15.61,15.63,15.61,15.62,49000.0,11.8148,11.8299,11.8148,11.8224,49000.0
2006-01-11 12:25:00,15.62,15.65,15.61,15.63,119600.0,11.8224,11.8451,11.8148,11.8299,119600.0
2006-01-11 12:30:00,15.63,15.63,15.61,15.61,20200.0,11.8299,11.8299,11.8148,11.8148,20200.0
2006-01-11 12:35:00,15.61,15.61,15.61,15.61,29000.0,11.8148,11.8148,11.8148,11.8148,29000.0
2006-01-11 12:40:00,15.61,15.61,15.59,15.6,43800.0,11.8148,11.8148,11.7997,11.8072,43800.0
2006-01-11 12:45:00,15.6,15.61,15.59,15.59,52800.0,11.8072,11.8148,11.7997,11.7997,52800.0
2006-01-11 12:50:00,15.59,15.6,15.58,15.6,67600.0,11.7997,11.8072,11.7921,11.8072,67600.0
2006-01-11 12:55:00,15.6,15.6,15.55,15.55,49200.0,11.8072,11.8072,11.7694,11.7694,49200.0
2006-01-11 13:00:00,15.56,15.57,15.53,15.54,70200.0,11.777,11.7845,11.7543,11.7618,70200.0
2006-01-11 13:05:00,15.55,15.57,15.53,15.56,45400.0,11.7694,11.7845,11.7543,11.777,45400.0
2006-01-11 13:10:00,15.56,15.56,15.53,15.53,57200.0,11.777,11.777,11.7543,11.7543,57200.0
2006-01-11 13:15:00,15.53,15.55,15.53,15.55,66000.0,11.7543,11.7694,11.7543,11.7694,66000.0
2006-01-11 13:20:00,15.55,15.58,15.55,15.57,86600.0,11.7694,11.7921,11.7694,11.7845,86600.0
2006-01-11 13:25:00,15.57,15.58,15.55,15.55,76800.0,11.7845,11.7921,11.7694,11.7694,76800.0
2006-01-11 13:30:00,15.56,15.57,15.56,15.56,62600.0,11.777,11.7845,11.777,11.777,62600.0
2006-01-11 13:35:00,15.56,15.6,15.56,15.59,69400.0,11.777,11.8072,11.777,11.7997,69400.0
2006-01-11 13:40:00,15.6,15.6,15.58,15.58,61000.0,11.8072,11.8072,11.7921,11.7921,61000.0
2006-01-11 13:45:00,15.58,15.58,15.56,15.56,69200.0,11.7921,11.7921,11.777,11.777,69200.0
2006-01-11 13:50:00,15.57,15.59,15.57,15.57,74600.0,11.7845,11.7997,11.7845,11.7845,74600.0
2006-01-11 13:55:00,15.57,15.6,15.57,15.6,34600.0,11.7845,11.8072,11.7845,11.8072,34600.0
2006-01-11 14:00:00,15.6,15.6,15.59,15.6,56200.0,11.8072,11.8072,11.7997,11.8072,56200.0
2006-01-11 14:05:00,15.6,15.6,15.59,15.6,49600.0,11.8072,11.8072,11.7997,11.8072,49600.0
2006-01-11 14:10:00,15.61,15.62,15.58,15.59,107200.0,11.8148,11.8224,11.7921,11.7997,107200.0
2006-01-11 14:15:00,15.6,15.6,15.58,15.59,54400.0,11.8072,11.8072,11.7921,11.7997,54400.0
2006-01-11 14:20:00,15.59,15.6,15.58,15.59,78200.0,11.7997,11.8072,11.7921,11.7997,78200.0
2006-01-11 14:25:00,15.6,15.6,15.56,15.56,125800.0,11.8072,11.8072,11.777,11.777,125800.0
2006-01-11 14:30:00,15.56,15.58,15.56,15.56,33400.0,11.777,11.7921,11.777,11.777,33400.0
2006-01-11 14:35:00,15.57,15.58,15.56,15.58,53000.0,11.7845,11.7921,11.777,11.7921,53000.0
2006-01-11 14:40:00,15.58,15.58,15.56,15.56,83400.0,11.7921,11.7921,11.777,11.777,83400.0
2006-01-11 14:45:00,15.56,15.56,15.56,15.56,63400.0,11.777,11.777,11.777,11.777,63400.0
2006-01-11 14:50:00,15.56,15.57,15.56,15.56,59800.0,11.777,11.7845,11.777,11.777,59800.0
2006-01-11 14:55:00,15.56,15.58,15.56,15.57,22800.0,11.777,11.7921,11.777,11.7845,22800.0
2006-01-11 15:00:00,15.56,15.56,15.56,15.56,48200.0,11.777,11.777,11.777,11.777,48200.0
2006-01-11 15:05:00,15.56,15.56,15.56,15.56,93200.0,11.777,11.777,11.777,11.777,93200.0
2006-01-11 15:10:00,15.56,15.56,15.56,15.56,36000.0,11.777,11.777,11.777,11.777,36000.0
2006-01-11 15:15:00,15.56,15.56,15.55,15.55,50000.0,11.777,11.777,11.7694,11.7694,50000.0
2006-01-11 15:20:00,15.55,15.58,15.55,15.58,90400.0,11.7694,11.7921,11.7694,11.7921,90400.0
2006-01-11 15:25:00,15.58,15.58,15.55,15.57,84600.0,11.7921,11.7921,11.7694,11.7845,84600.0
2006-01-11 15:30:00,15.58,15.58,15.56,15.57,47000.0,11.7921,11.7921,11.777,11.7845,47000.0
2006-01-11 15:35:00,15.57,15.57,15.56,15.57,89000.0,11.7845,11.7845,11.777,11.7845,89000.0
2006-01-11 15:40:00,15.57,15.59,15.56,15.59,164800.0,11.7845,11.7997,11.777,11.7997,164800.0
2006-01-11 15:45:00,15.59,15.59,15.58,15.58,68000.0,11.7997,11.7997,11.7921,11.7921,68000.0
2006-01-11 15:50:00,15.58,15.58,15.56,15.56,140200.0,11.7921,11.7921,11.777,11.777,140200.0
2006-01-11 15:55:00,15.56,15.56,15.55,15.56,355800.0,11.777,11.777,11.7694,11.777,355800.0
2006-01-12 09:30:00,15.51,15.55,15.49,15.54,291800.0,11.7391,11.7694,11.724,11.7618,291800.0
2006-01-12 09:35:00,15.55,15.61,15.54,15.56,73400.0,11.7694,11.8148,11.7618,11.777,73400.0
2006-01-12 09:40:00,15.56,15.62,15.55,15.59,98400.0,11.777,11.8224,11.7694,11.7997,98400.0
2006-01-12 09:45:00,15.6,15.61,15.57,15.6,56600.0,11.8072,11.8148,11.7845,11.8072,56600.0
2006-01-12 09:50:00,15.6,15.6,15.56,15.6,57200.0,11.8072,11.8072,11.777,11.8072,57200.0
2006-01-12 09:55:00,15.6,15.61,15.56,15.56,72000.0,11.8072,11.8148,11.777,11.777,72000.0
2006-01-12 10:00:00,15.56,15.59,15.52,15.56,100800.0,11.777,11.7997,11.7467,11.777,100800.0
2006-01-12 10:05:00,15.55,15.58,15.54,15.56,57400.0,11.7694,11.7921,11.7618,11.777,57400.0
2006-01-12 10:10:00,15.55,15.59,15.55,15.58,84000.0,11.7694,11.7997,11.7694,11.7921,84000.0
2006-01-12 10:15:00,15.58,15.59,15.5,15.55,112400.0,11.7921,11.7997,11.7315,11.7694,112400.0
2006-01-12 10:20:00,15.55,15.55,15.53,15.55,55800.0,11.7694,11.7694,11.7543,11.7694,55800.0
2006-01-12 10:25:00,15.56,15.58,15.53,15.54,48400.0,11.777,11.7921,11.7543,11.7618,48400.0
2006-01-12 10:30:00,15.54,15.56,15.52,15.53,82400.0,11.7618,11.777,11.7467,11.7543,82400.0
2006-01-12 10:35:00,15.53,15.56,15.53,15.56,63800.0,11.7543,11.777,11.7543,11.777,63800.0
2006-01-12 10:40:00,15.56,15.56,15.54,15.55,39200.0,11.777,11.777,11.7618,11.7694,39200.0
2006-01-12 10:45:00,15.55,15.56,15.53,15.56,80400.0,11.7694,11.777,11.7543,11.777,80400.0
2006-01-12 10:50:00,15.56,15.56,15.52,15.56,64400.0,11.777,11.777,11.7467,11.777,64400.0
2006-01-12 10:55:00,15.56,15.57,15.52,15.53,164800.0,11.777,11.7845,11.7467,11.7543,164800.0
2006-01-12 11:00:00,15.53,15.54,15.51,15.53,91200.0,11.7543,11.7618,11.7391,11.7543,91200.0
2006-01-12 11:05:00,15.53,15.54,15.51,15.53,84200.0,11.7543,11.7618,11.7391,11.7543,84200.0
2006-01-12 11:10:00,15.53,15.56,15.53,15.56,36200.0,11.7543,11.777,11.7543,11.777,36200.0
2006-01-12 11:15:00,15.56,15.56,15.55,15.55,29400.0,11.777,11.777,11.7694,11.7694,29400.0
2006-01-12 11:20:00,15.55,15.55,15.53,15.53,49600.0,11.7694,11.7694,11.7543,11.7543,49600.0
2006-01-12 11:25:00,15.53,15.54,15.52,15.52,75600.0,11.7543,11.7618,11.7467,11.7467,75600.0
2006-01-12 11:30:00,15.52,15.54,15.52,15.53,33000.0,11.7467,11.7618,11.7467,11.7543,33000.0
2006-01-12 11:35:00,15.53,15.53,15.52,15.52,33200.0,11.7543,11.7543,11.7467,11.7467,33200.0
2006-01-12 11:40:00,15.52,15.54,15.52,15.53,66000.0,11.7467,11.7618,11.7467,11.7543,66000.0
2006-01-12 11:45:00,15.54,15.54,15.52,15.53,23400.0,11.7618,11.7618,11.7467,11.7543,23400.0
2006-01-12 11:50:00,15.53,15.54,15.52,15.53,56800.0,11.7543,11.7618,11.7467,11.7543,56800.0
2006-01-12 11:55:00,15.53,15.54,15.53,15.54,44200.0,11.7543,11.7618,11.7543,11.7618,44200.0
2006-01-12 12:00:00,15.53,15.56,15.53,15.56,76800.0,11.7543,11.777,11.7543,11.777,76800.0
2006-01-12 12:05:00,15.56,15.57,15.53,15.56,85000.0,11.777,11.7845,11.7543,11.777,85000.0
2006-01-12 12:10:00,15.56,15.56,15.54,15.56,44600.0,11.777,11.777,11.7618,11.777,44600.0
2006-01-12 12:15:00,15.55,15.56,15.55,15.55,12800.0,11.7694,11.777,11.7694,11.7694,12800.0
2006-01-12 12:20:00,15.55,15.56,15.55,15.56,42000.0,11.7694,11.777,11.7694,11.777,42000.0
2006-01-12 12:25:00,15.56,15.56,15.53,15.53,49800.0,11.777,11.777,11.7543,11.7543,49800.0
2006-01-12 12:30:00,15.53,15.56,15.52,15.55,49600.0,11.7543,11.777,11.7467,11.7694,49600.0
2006-01-12 12:35:00,15.55,15.56,15.53,15.53,20800.0,11.7694,11.777,11.7543,11.7543,20800.0
2006-01-12 12:40:00,15.53,15.58,15.53,15.56,49800.0,11.7543,11.7921,11.7543,11.777,49800.0
2006-01-12 12:45:00,15.56,15.56,15.55,15.55,25600.0,11.777,11.777,11.7694,11.7694,25600.0
2006-01-12 12:50:00,15.55,15.56,15.55,15.55,53000.0,11.7694,11.777,11.7694,11.7694,53000.0
2006-01-12 12:55:00,15.55,15.56,15.55,15.56,69800.0,11.7694,11.777,11.7694,11.777,69800.0
2006-01-12 13:00:00,15.56,15.56,15.53,15.54,33400.0,11.777,11.777,11.7543,11.7618,33400.0
2006-01-12 13:05:00,15.54,15.55,15.54,15.54,25800.0,11.7618,11.7694,11.7618,11.7618,25800.0
2006-01-12 13:10:00,15.54,15.55,15.53,15.54,60600.0,11.7618,11.7694,11.7543,11.7618,60600.0
2006-01-12 13:15:00,15.54,15.55,15.53,15.55,147400.0,11.7618,11.7694,11.7543,11.7694,147400.0
2006-01-12 13:20:00,15.55,15.55,15.53,15.53,50000.0,11.7694,11.7694,11.7543,11.7543,50000.0
2006-01-12 13:25:00,15.53,15.55,15.53,15.54,29600.0,11.7543,11.7694,11.7543,11.7618,29600.0
2006-01-12 13:30:00,15.54,15.55,15.54,15.54,14600.0,11.7618,11.7694,11.7618,11.7618,14600.0
2006-01-12 13:35:00,15.55,15.55,15.54,15.55,58800.0,11.7694,11.7694,11.7618,11.7694,58800.0
2006-01-12 13:40:00,15.55,15.55,15.54,15.55,17000.0,11.7694,11.7694,11.7618,11.7694,17000.0
2006-01-12 13:45:00,15.55,15.55,15.52,15.53,79000.0,11.7694,11.7694,11.7467,11.7543,79000.0
2006-01-12 13:50:00,15.53,15.55,15.52,15.54,62000.0,11.7543,11.7694,11.7467,11.7618,62000.0
2006-01-12 13:55:00,15.53,15.56,15.51,15.54,88200.0,11.7543,11.777,11.7391,11.7618,88200.0
2006-01-12 14:00:00,15.54,15.54,15.5,15.52,76400.0,11.7618,11.7618,11.7315,11.7467,76400.0
2006-01-12 14:05:00,15.52,15.52,15.49,15.51,140400.0,11.7467,11.7467,11.724,11.7391,140400.0
2006-01-12 14:10:00,15.51,15.51,15.49,15.5,47800.0,11.7391,11.7391,11.724,11.7315,47800.0
2006-01-12 14:15:00,15.51,15.53,15.5,15.52,33400.0,11.7391,11.7543,11.7315,11.7467,33400.0
2006-01-12 14:20:00,15.51,15.53,15.51,15.53,27200.0,11.7391,11.7543,11.7391,11.7543,27200.0
2006-01-12 14:25:00,15.53,15.54,15.51,15.51,56400.0,11.7543,11.7618,11.7391,11.7391,56400.0
2006-01-12 14:30:00,15.51,15.52,15.5,15.52,105200.0,11.7391,11.7467,11.7315,11.7467,105200.0
2006-01-12 14:35:00,15.51,15.53,15.51,15.53,39600.0,11.7391,11.7543,11.7391,11.7543,39600.0
2006-01-12 14:40:00,15.53,15.54,15.52,15.53,51400.0,11.7543,11.7618,11.7467,11.7543,51400.0
2006-01-12 14:45:00,15.54,15.54,15.53,15.53,179200.0,11.7618,11.7618,11.7543,11.7543,179200.0
2006-01-12 14:50:00,15.53,15.55,15.53,15.53,59800.0,11.7543,11.7694,11.7543,11.7543,59800.0
2006-01-12 14:55:00,15.53,15.54,15.52,15.53,90400.0,11.7543,11.7618,11.7467,11.7543,90400.0
2006-01-12 15:00:00,15.52,15.54,15.52,15.54,40000.0,11.7467,11.7618,11.7467,11.7618,40000.0
2006-01-12 15:05:00,15.54,15.55,15.54,15.55,61800.0,11.7618,11.7694,11.7618,11.7694,61800.0
2006-01-12 15:10:00,15.55,15.56,15.54,15.55,62600.0,11.7694,11.777,11.7618,11.7694,62600.0
2006-01-12 15:15:00,15.55,15.55,15.53,15.53,55600.0,11.7694,11.7694,11.7543,11.7543,55600.0
2006-01-12 15:20:00,15.53,15.53,15.51,15.51,124800.0,11.7543,11.7543,11.7391,11.7391,124800.0
2006-01-12 15:25:00,15.51,15.53,15.51,15.52,53200.0,11.7391,11.7543,11.7391,11.7467,53200.0
2006-01-12 15:30:00,15.51,15.52,15.49,15.49,154000.0,11.7391,11.7467,11.724,11.724,154000.0
2006-01-12 15:35:00,15.49,15.51,15.47,15.51,190800.0,11.724,11.7391,11.7088,11.7391,190800.0
2006-01-12 15:40:00,15.5,15.5,15.47,15.49,74000.0,11.7315,11.7315,11.7088,11.724,74000.0
2006-01-12 15:45:00,15.49,15.5,15.49,15.49,56800.0,11.724,11.7315,11.724,11.724,56800.0
2006-01-12 15:50:00,15.49,15.51,15.49,15.49,144200.0,11.724,11.7391,11.724,11.724,144200.0
2006-01-12 15:55:00,15.49,15.51,15.49,15.49,339400.0,11.724,11.7391,11.724,11.724,339400.0
2006-01-13 09:30:00,15.57,15.61,15.51,15.56,306000.0,11.7845,11.8148,11.7391,11.777,306000.0
2006-01-13 09:35:00,15.58,15.58,15.53,15.54,72000.0,11.7921,11.7921,11.7543,11.7618,72000.0
2006-01-13 09:40:00,15.54,15.55,15.53,15.55,48000.0,11.7618,11.7694,11.7543,11.7694,48000.0
2006-01-13 09:45:00,15.54,15.56,15.53,15.56,43400.0,11.7618,11.777,11.7543,11.777,43400.0
2006-01-13 09:50:00,15.56,15.56,15.55,15.56,30400.0,11.777,11.777,11.7694,11.777,30400.0
2006-01-13 09:55:00,15.55,15.56,15.49,15.5,73600.0,11.7694,11.777,11.724,11.7315,73600.0
2006-01-13 10:00:00,15.5,15.52,15.49,15.49,45000.0,11.7315,11.7467,11.724,11.724,45000.0
2006-01-13 10:05:00,15.49,15.54,15.49,15.54,86800.0,11.724,11.7618,11.724,11.7618,86800.0
2006-01-13 10:10:00,15.54,15.55,15.53,15.53,37400.0,11.7618,11.7694,11.7543,11.7543,37400.0
2006-01-13 10:15:00,15.53,15.53,15.52,15.53,29200.0,11.7543,11.7543,11.7467,11.7543,29200.0
2006-01-13 10:20:00,15.53,15.56,15.52,15.54,125800.0,11.7543,11.777,11.7467,11.7618,125800.0
2006-01-13 10:25:00,15.54,15.58,15.54,15.57,49400.0,11.7618,11.7921,11.7618,11.7845,49400.0
2006-01-13 10:30:00,15.56,15.9,15.55,15.62,209600.0,11.777,12.0343,11.7694,11.8224,209600.0
2006-01-13 10:35:00,15.62,15.63,15.61,15.62,75800.0,11.8224,11.8299,11.8148,11.8224,75800.0
2006-01-13 10:40:00,15.61,15.62,15.58,15.6,205400.0,11.8148,11.8224,11.7921,11.8072,205400.0
2006-01-13 10:45:00,15.59,15.6,15.56,15.59,67200.0,11.7997,11.8072,11.777,11.7997,67200.0
2006-01-13 10:50:00,15.59,15.63,15.56,15.62,114000.0,11.7997,11.8299,11.777,11.8224,114000.0
2006-01-13 10:55:00,15.61,15.64,15.61,15.63,81600.0,11.8148,11.8375,11.8148,11.8299,81600.0
2006-01-13 11:00:00,15.62,15.63,15.6,15.6,69400.0,11.8224,11.8299,11.8072,11.8072,69400.0
2006-01-13 11:05:00,15.61,15.65,15.61,15.63,87600.0,11.8148,11.8451,11.8148,11.8299,87600.0
2006-01-13 11:10:00,15.63,15.65,15.63,15.63,107800.0,11.8299,11.8451,11.8299,11.8299,107800.0
2006-01-13 11:15:00,15.62,15.65,15.62,15.64,95200.0,11.8224,11.8451,11.8224,11.8375,95200.0
2006-01-13 11:20:00,15.64,15.65,15.63,15.65,75800.0,11.8375,11.8451,11.8299,11.8451,75800.0
2006-01-13 11:25:00,15.65,15.67,15.65,15.67,57600.0,11.8451,11.8602,11.8451,11.8602,57600.0
2006-01-13 11:30:00,15.67,15.69,15.65,15.69,119400.0,11.8602,11.8754,11.8451,11.8754,119400.0
2006-01-13 11:35:00,15.69,15.7,15.66,15.67,60200.0,11.8754,11.8829,11.8526,11.8602,60200.0
2006-01-13 11:40:00,15.66,15.7,15.66,15.68,95600.0,11.8526,11.8829,11.8526,11.8678,95600.0
2006-01-13 11:45:00,15.68,15.69,15.68,15.68,25400.0,11.8678,11.8754,11.8678,11.8678,25400.0
2006-01-13 11:50:00,15.68,15.69,15.67,15.67,63800.0,11.8678,11.8754,11.8602,11.8602,63800.0
2006-01-13 11:55:00,15.67,15.67,15.63,15.64,58000.0,11.8602,11.8602,11.8299,11.8375,58000.0
2006-01-13 12:00:00,15.65,15.65,15.63,15.65,35200.0,11.8451,11.8451,11.8299,11.8451,35200.0
2006-01-13 12:05:00,15.64,15.64,15.61,15.63,69600.0,11.8375,11.8375,11.8148,11.8299,69600.0
2006-01-13 12:10:00,15.63,15.67,15.63,15.65,34400.0,11.8299,11.8602,11.8299,11.8451,34400.0
2006-01-13 12:15:00,15.65,15.69,15.65,15.69,75400.0,11.8451,11.8754,11.8451,11.8754,75400.0
2006-01-13 12:20:00,15.69,15.69,15.68,15.69,15200.0,11.8754,11.8754,11.8678,11.8754,15200.0
2006-01-13 12:25:00,15.69,15.69,15.68,15.68,22000.0,11.8754,11.8754,11.8678,11.8678,22000.0
2006-01-13 12:30:00,15.68,15.68,15.67,15.67,73000.0,11.8678,11.8678,11.8602,11.8602,73000.0
2006-01-13 12:35:00,15.67,15.68,15.66,15.66,63000.0,11.8602,11.8678,11.8526,11.8526,63000.0
2006-01-13 12:40:00,15.67,15.67,15.63,15.64,66200.0,11.8602,11.8602,11.8299,11.8375,66200.0
2006-01-13 12:45:00,15.64,15.65,15.63,15.65,91400.0,11.8375,11.8451,11.8299,11.8451,91400.0
2006-01-13 12:50:00,15.65,15.68,15.65,15.68,65400.0,11.8451,11.8678,11.8451,11.8678,65400.0
2006-01-13 12:55:00,15.67,15.68,15.67,15.68,11000.0,11.8602,11.8678,11.8602,11.8678,11000.0
2006-01-13 13:00:00,15.67,15.68,15.65,15.68,55000.0,11.8602,11.8678,11.8451,11.8678,55000.0
2006-01-13 13:05:00,15.68,15.68,15.66,15.67,41200.0,11.8678,11.8678,11.8526,11.8602,41200.0
2006-01-13 13:10:00,15.67,15.67,15.65,15.65,51000.0,11.8602,11.8602,11.8451,11.8451,51000.0
2006-01-13 13:15:00,15.64,15.65,15.64,15.65,24200.0,11.8375,11.8451,11.8375,11.8451,24200.0
2006-01-13 13:20:00,15.65,15.66,15.65,15.66,41200.0,11.8451,11.8526,11.8451,11.8526,41200.0
2006-01-13 13:25:00,15.65,15.68,15.65,15.67,35000.0,11.8451,11.8678,11.8451,11.8602,35000.0
2006-01-13 13:30:00,15.67,15.67,15.65,15.65,35800.0,11.8602,11.8602,11.8451,11.8451,35800.0
2006-01-13 13:35:00,15.65,15.65,15.63,15.64,28400.0,11.8451,11.8451,11.8299,11.8375,28400.0
2006-01-13 13:40:00,15.65,15.65,15.64,15.65,37800.0,11.8451,11.8451,11.8375,11.8451,37800.0
2006-01-13 13:45:00,15.65,15.65,15.64,15.64,38000.0,11.8451,11.8451,11.8375,11.8375,38000.0
2006-01-13 13:50:00,15.65,15.65,15.64,15.64,17200.0,11.8451,11.8451,11.8375,11.8375,17200.0
2006-01-13 13:55:00,15.65,15.68,15.63,15.66,86000.0,11.8451,11.8678,11.8299,11.8526,86000.0
2006-01-13 14:00:00,15.66,15.67,15.65,15.65,59200.0,11.8526,11.8602,11.8451,11.8451,59200.0
2006-01-13 14:05:00,15.65,15.66,15.65,15.65,53200.0,11.8451,11.8526,11.8451,11.8451,53200.0
2006-01-13 14:10:00,15.65,15.66,15.61,15.62,118200.0,11.8451,11.8526,11.8148,11.8224,118200.0
2006-01-13 14:15:00,15.61,15.63,15.6,15.63,80800.0,11.8148,11.8299,11.8072,11.8299,80800.0
2006-01-13 14:20:00,15.63,15.65,15.62,15.64,59800.0,11.8299,11.8451,11.8224,11.8375,59800.0
2006-01-13 14:25:00,15.64,15.65,15.62,15.63,24200.0,11.8375,11.8451,11.8224,11.8299,24200.0
2006-01-13 14:30:00,15.63,15.65,15.62,15.65,42200.0,11.8299,11.8451,11.8224,11.8451,42200.0
2006-01-13 14:35:00,15.65,15.67,15.64,15.67,77800.0,11.8451,11.8602,11.8375,11.8602,77800.0
2006-01-13 14:40:00,15.67,15.69,15.67,15.69,82800.0,11.8602,11.8754,11.8602,11.8754,82800.0
2006-01-13 14:45:00,15.69,15.72,15.69,15.72,114200.0,11.8754,11.8981,11.8754,11.8981,114200.0
2006-01-13 14:50:00,15.72,15.72,15.71,15.71,76200.0,11.8981,11.8981,11.8905,11.8905,76200.0
2006-01-13 14:55:00,15.71,15.72,15.67,15.68,90200.0,11.8905,11.8981,11.8602,11.8678,90200.0
2006-01-13 15:00:00,15.68,15.69,15.65,15.66,38800.0,11.8678,11.8754,11.8451,11.8526,38800.0
2006-01-13 15:05:00,15.65,15.65,15.65,15.65,42400.0,11.8451,11.8451,11.8451,11.8451,42400.0
2006-01-13 15:10:00,15.65,15.65,15.63,15.63,50200.0,11.8451,11.8451,11.8299,11.8299,50200.0
2006-01-13 15:15:00,15.63,15.63,15.63,15.63,33800.0,11.8299,11.8299,11.8299,11.8299,33800.0
2006-01-13 15:20:00,15.63,15.63,15.62,15.63,47000.0,11.8299,11.8299,11.8224,11.8299,47000.0
2006-01-13 15:25:00,15.63,15.63,15.62,15.63,57000.0,11.8299,11.8299,11.8224,11.8299,57000.0
2006-01-13 15:30:00,15.63,15.64,15.62,15.64,50000.0,11.8299,11.8375,11.8224,11.8375,50000.0
2006-01-13 15:35:00,15.63,15.65,15.63,15.63,102400.0,11.8299,11.8451,11.8299,11.8299,102400.0
2006-01-13 15:40:00,15.63,15.64,15.63,15.64,59000.0,11.8299,11.8375,11.8299,11.8375,59000.0
2006-01-13 15:45:00,15.65,15.65,15.62,15.65,92200.0,11.8451,11.8451,11.8224,11.8451,92200.0
2006-01-13 15:50:00,15.64,15.67,15.64,15.65,129000.0,11.8375,11.8602,11.8375,11.8451,129000.0
2006-01-13 15:55:00,15.65,15.66,15.63,15.64,247600.0,11.8451,11.8526,11.8299,11.8375,247600.0
2006-01-17 09:30:00,15.58,15.65,15.55,15.59,544400.0,11.7921,11.8451,11.7694,11.7997,544400.0
2006-01-17 09:35:00,15.59,15.63,15.58,15.63,155200.0,11.7997,11.8299,11.7921,11.8299,155200.0
2006-01-17 09:40:00,15.63,15.72,15.59,15.69,255800.0,11.8299,11.8981,11.7997,11.8754,255800.0
2006-01-17 09:45:00,15.69,15.72,15.68,15.7,218400.0,11.8754,11.8981,11.8678,11.8829,218400.0
2006-01-17 09:50:00,15.7,15.72,15.7,15.72,95200.0,11.8829,11.8981,11.8829,11.8981,95200.0
2006-01-17 09:55:00,15.72,15.74,15.72,15.72,127800.0,11.8981,11.9132,11.8981,11.8981,127800.0
2006-01-17 10:00:00,15.72,15.72,15.69,15.72,167400.0,11.8981,11.8981,11.8754,11.8981,167400.0
2006-01-17 10:05:00,15.72,15.74,15.72,15.72,106800.0,11.8981,11.9132,11.8981,11.8981,106800.0
2006-01-17 10:10:00,15.72,15.74,15.7,15.71,108600.0,11.8981,11.9132,11.8829,11.8905,108600.0
2006-01-17 10:15:00,15.71,15.71,15.65,15.67,96000.0,11.8905,11.8905,11.8451,11.8602,96000.0
2006-01-17 10:20:00,15.67,15.7,15.65,15.68,69000.0,11.8602,11.8829,11.8451,11.8678,69000.0
2006-01-17 10:25:00,15.67,15.74,15.67,15.72,90200.0,11.8602,11.9132,11.8602,11.8981,90200.0
2006-01-17 10:30:00,15.72,15.73,15.71,15.72,31200.0,11.8981,11.9056,11.8905,11.8981,31200.0
2006-01-17 10:35:00,15.72,15.72,15.68,15.68,71400.0,11.8981,11.8981,11.8678,11.8678,71400.0
2006-01-17 10:40:00,15.67,15.7,15.62,15.62,95200.0,11.8602,11.8829,11.8224,11.8224,95200.0
2006-01-17 10:45:00,15.62,15.63,15.61,15.63,143800.0,11.8224,11.8299,11.8148,11.8299,143800.0
2006-01-17 10:50:00,15.63,15.63,15.61,15.62,64400.0,11.8299,11.8299,11.8148,11.8224,64400.0
2006-01-17 10:55:00,15.62,15.67,15.62,15.67,92600.0,11.8224,11.8602,11.8224,11.8602,92600.0
2006-01-17 11:00:00,15.67,15.69,15.63,15.63,50200.0,11.8602,11.8754,11.8299,11.8299,50200.0
2006-01-17 11:05:00,15.63,15.65,15.63,15.65,111400.0,11.8299,11.8451,11.8299,11.8451,111400.0
2006-01-17 11:10:00,15.65,15.65,15.63,15.64,73200.0,11.8451,11.8451,11.8299,11.8375,73200.0
2006-01-17 11:15:00,15.64,15.65,15.63,15.64,68600.0,11.8375,11.8451,11.8299,11.8375,68600.0
2006-01-17 11:20:00,15.64,15.65,15.63,15.63,45600.0,11.8375,11.8451,11.8299,11.8299,45600.0
2006-01-17 11:25:00,15.63,15.63,15.63,15.63,29400.0,11.8299,11.8299,11.8299,11.8299,29400.0
2006-01-17 11:30:00,15.63,15.63,15.6,15.6,79400.0,11.8299,11.8299,11.8072,11.8072,79400.0
2006-01-17 11:35:00,15.6,15.61,15.59,15.61,48800.0,11.8072,11.8148,11.7997,11.8148,48800.0
2006-01-17 11:40:00,15.6,15.6,15.59,15.6,57600.0,11.8072,11.8072,11.7997,11.8072,57600.0
2006-01-17 11:45:00,15.6,15.63,15.59,15.61,55000.0,11.8072,11.8299,11.7997,11.8148,55000.0
2006-01-17 11:50:00,15.61,15.63,15.61,15.63,91200.0,11.8148,11.8299,11.8148,11.8299,91200.0
2006-01-17 11:55:00,15.63,15.65,15.63,15.64,116800.0,11.8299,11.8451,11.8299,11.8375,116800.0
2006-01-17 12:00:00,15.65,15.65,15.63,15.63,93200.0,11.8451,11.8451,11.8299,11.8299,93200.0
2006-01-17 12:05:00,15.63,15.64,15.63,15.63,57200.0,11.8299,11.8375,11.8299,11.8299,57200.0
2006-01-17 12:10:00,15.63,15.64,15.63,15.63,27400.0,11.8299,11.8375,11.8299,11.8299,27400.0
2006-01-17 12:15:00,15.63,15.63,15.63,15.63,62200.0,11.8299,11.8299,11.8299,11.8299,62200.0
2006-01-17 12:20:00,15.63,15.63,15.62,15.62,63800.0,11.8299,11.8299,11.8224,11.8224,63800.0
2006-01-17 12:25:00,15.62,15.63,15.59,15.59,46200.0,11.8224,11.8299,11.7997,11.7997,46200.0
2006-01-17 12:30:00,15.59,15.59,15.55,15.58,143200.0,11.7997,11.7997,11.7694,11.7921,143200.0
2006-01-17 12:35:00,15.57,15.58,15.56,15.56,47400.0,11.7845,11.7921,11.777,11.777,47400.0
2006-01-17 12:40:00,15.57,15.59,15.57,15.59,56000.0,11.7845,11.7997,11.7845,11.7997,56000.0
2006-01-17 12:45:00,15.59,15.59,15.57,15.58,31200.0,11.7997,11.7997,11.7845,11.7921,31200.0
2006-01-17 12:50:00,15.58,15.6,15.56,15.56,97800.0,11.7921,11.8072,11.777,11.777,97800.0
2006-01-17 12:55:00,15.56,15.58,15.55,15.56,34600.0,11.777,11.7921,11.7694,11.777,34600.0
2006-01-17 13:00:00,15.56,15.56,15.53,15.54,70800.0,11.777,11.777,11.7543,11.7618,70800.0
2006-01-17 13:05:00,15.53,15.56,15.53,15.55,58000.0,11.7543,11.777,11.7543,11.7694,58000.0
2006-01-17 13:10:00,15.55,15.56,15.54,15.55,37200.0,11.7694,11.777,11.7618,11.7694,37200.0
2006-01-17 13:15:00,15.55,15.56,15.55,15.56,73600.0,11.7694,11.777,11.7694,11.777,73600.0
2006-01-17 13:20:00,15.55,15.56,15.55,15.55,64800.0,11.7694,11.777,11.7694,11.7694,64800.0
2006-01-17 13:25:00,15.55,15.58,15.55,15.58,45400.0,11.7694,11.7921,11.7694,11.7921,45400.0
2006-01-17 13:30:00,15.58,15.6,15.58,15.58,67400.0,11.7921,11.8072,11.7921,11.7921,67400.0
2006-01-17 13:35:00,15.58,15.6,15.58,15.6,73000.0,11.7921,11.8072,11.7921,11.8072,73000.0
2006-01-17 13:40:00,15.61,15.63,15.6,15.63,69600.0,11.8148,11.8299,11.8072,11.8299,69600.0
2006-01-17 13:45:00,15.63,15.63,15.62,15.62,48800.0,11.8299,11.8299,11.8224,11.8224,48800.0
2006-01-17 13:50:00,15.62,15.63,15.6,15.62,65600.0,11.8224,11.8299,11.8072,11.8224,65600.0
2006-01-17 13:55:00,15.62,15.67,15.6,15.63,114200.0,11.8224,11.8602,11.8072,11.8299,114200.0
2006-01-17 14:00:00,15.63,15.69,15.63,15.65,117000.0,11.8299,11.8754,11.8299,11.8451,117000.0
2006-01-17 14:05:00,15.65,15.67,15.65,15.65,61000.0,11.8451,11.8602,11.8451,11.8451,61000.0
2006-01-17 14:10:00,15.64,15.65,15.63,15.64,45600.0,11.8375,11.8451,11.8299,11.8375,45600.0
2006-01-17 14:15:00,15.65,15.65,15.62,15.62,40400.0,11.8451,11.8451,11.8224,11.8224,40400.0
2006-01-17 14:20:00,15.62,15.62,15.61,15.62,30200.0,11.8224,11.8224,11.8148,11.8224,30200.0
2006-01-17 14:25:00,15.62,15.64,15.62,15.63,54600.0,11.8224,11.8375,11.8224,11.8299,54600.0
2006-01-17 14:30:00,15.63,15.63,15.62,15.62,47000.0,11.8299,11.8299,11.8224,11.8224,47000.0
2006-01-17 14:35:00,15.62,15.63,15.59,15.61,79800.0,11.8224,11.8299,11.7997,11.8148,79800.0
2006-01-17 14:40:00,15.61,15.61,15.59,15.59,35200.0,11.8148,11.8148,11.7997,11.7997,35200.0
2006-01-17 14:45:00,15.6,15.61,15.59,15.61,39200.0,11.8072,11.8148,11.7997,11.8148,39200.0
2006-01-17 14:50:00,15.6,15.62,15.6,15.62,40200.0,11.8072,11.8224,11.8072,11.8224,40200.0
2006-01-17 14:55:00,15.62,15.63,15.6,15.63,169000.0,11.8224,11.8299,11.8072,11.8299,169000.0
2006-01-17 15:00:00,15.63,15.63,15.6,15.6,37600.0,11.8299,11.8299,11.8072,11.8072,37600.0
2006-01-17 15:05:00,15.6,15.62,15.6,15.61,48800.0,11.8072,11.8224,11.8072,11.8148,48800.0
2006-01-17 15:10:00,15.61,15.62,15.6,15.6,23800.0,11.8148,11.8224,11.8072,11.8072,23800.0
2006-01-17 15:15:00,15.6,15.61,15.6,15.6,32000.0,11.8072,11.8148,11.8072,11.8072,32000.0
2006-01-17 15:20:00,15.6,15.61,15.59,15.6,68600.0,11.8072,11.8148,11.7997,11.8072,68600.0
2006-01-17 15:25:00,15.6,15.6,15.58,15.59,60000.0,11.8072,11.8072,11.7921,11.7997,60000.0
2006-01-17 15:30:00,15.59,15.6,15.56,15.59,110000.0,11.7997,11.8072,11.777,11.7997,110000.0
2006-01-17 15:35:00,15.58,15.59,15.57,15.57,74400.0,11.7921,11.7997,11.7845,11.7845,74400.0
2006-01-17 15:40:00,15.57,15.57,15.56,15.56,125400.0,11.7845,11.7845,11.777,11.777,125400.0
2006-01-17 15:45:00,15.56,15.57,15.56,15.56,100600.0,11.777,11.7845,11.777,11.777,100600.0
2006-01-17 15:50:00,15.56,15.57,15.56,15.56,108400.0,11.777,11.7845,11.777,11.777,108400.0
2006-01-17 15:55:00,15.56,15.57,15.55,15.56,328600.0,11.777,11.7845,11.7694,11.777,328600.0
2006-01-18 09:30:00,15.49,15.71,15.49,15.68,593800.0,11.724,11.8905,11.724,11.8678,593800.0
2006-01-18 09:35:00,15.68,15.69,15.58,15.61,129400.0,11.8678,11.8754,11.7921,11.8148,129400.0
2006-01-18 09:40:00,15.62,15.65,15.61,15.63,89000.0,11.8224,11.8451,11.8148,11.8299,89000.0
2006-01-18 09:45:00,15.64,15.65,15.61,15.62,98000.0,11.8375,11.8451,11.8148,11.8224,98000.0
2006-01-18 09:50:00,15.62,15.65,15.62,15.64,67200.0,11.8224,11.8451,11.8224,11.8375,67200.0
2006-01-18 09:55:00,15.63,15.68,15.63,15.66,77200.0,11.8299,11.8678,11.8299,11.8526,77200.0
2006-01-18 10:00:00,15.66,15.73,15.64,15.72,162200.0,11.8526,11.9056,11.8375,11.8981,162200.0
2006-01-18 10:05:00,15.72,15.74,15.66,15.74,167200.0,11.8981,11.9132,11.8526,11.9132,167200.0
2006-01-18 10:10:00,15.73,15.77,15.71,15.77,179200.0,11.9056,11.9359,11.8905,11.9359,179200.0
2006-01-18 10:15:00,15.77,15.77,15.74,15.75,143600.0,11.9359,11.9359,11.9132,11.9208,143600.0
2006-01-18 10:20:00,15.75,15.78,15.74,15.77,150800.0,11.9208,11.9435,11.9132,11.9359,150800.0
2006-01-18 10:25:00,15.77,15.77,15.71,15.72,123400.0,11.9359,11.9359,11.8905,11.8981,123400.0
2006-01-18 10:30:00,15.72,15.72,15.68,15.68,50200.0,11.8981,11.8981,11.8678,11.8678,50200.0
2006-01-18 10:35:00,15.68,15.7,15.67,15.67,58000.0,11.8678,11.8829,11.8602,11.8602,58000.0
2006-01-18 10:40:00,15.68,15.72,15.65,15.65,93600.0,11.8678,11.8981,11.8451,11.8451,93600.0
2006-01-18 10:45:00,15.65,15.68,15.65,15.66,58600.0,11.8451,11.8678,11.8451,11.8526,58600.0
2006-01-18 10:50:00,15.66,15.72,15.66,15.72,61600.0,11.8526,11.8981,11.8526,11.8981,61600.0
2006-01-18 10:55:00,15.72,15.72,15.7,15.7,46200.0,11.8981,11.8981,11.8829,11.8829,46200.0
2006-01-18 11:00:00,15.7,15.7,15.64,15.65,74400.0,11.8829,11.8829,11.8375,11.8451,74400.0
2006-01-18 11:05:00,15.66,15.67,15.65,15.66,58200.0,11.8526,11.8602,11.8451,11.8526,58200.0
2006-01-18 11:10:00,15.66,15.68,15.66,15.68,45000.0,11.8526,11.8678,11.8526,11.8678,45000.0
2006-01-18 11:15:00,15.68,15.69,15.67,15.68,74200.0,11.8678,11.8754,11.8602,11.8678,74200.0
2006-01-18 11:20:00,15.68,15.71,15.68,15.69,57200.0,11.8678,11.8905,11.8678,11.8754,57200.0
2006-01-18 11:25:00,15.69,15.71,15.65,15.67,72400.0,11.8754,11.8905,11.8451,11.8602,72400.0
2006-01-18 11:30:00,15.67,15.67,15.57,15.58,114200.0,11.8602,11.8602,11.7845,11.7921,114200.0
2006-01-18 11:35:00,15.58,15.62,15.56,15.6,86200.0,11.7921,11.8224,11.777,11.8072,86200.0
2006-01-18 11:40:00,15.6,15.65,15.59,15.65,47000.0,11.8072,11.8451,11.7997,11.8451,47000.0
2006-01-18 11:45:00,15.65,15.65,15.6,15.61,39800.0,11.8451,11.8451,11.8072,11.8148,39800.0
2006-01-18 11:50:00,15.62,15.63,15.59,15.62,61200.0,11.8224,11.8299,11.7997,11.8224,61200.0
2006-01-18 11:55:00,15.62,15.63,15.61,15.63,28200.0,11.8224,11.8299,11.8148,11.8299,28200.0
2006-01-18 12:00:00,15.63,15.63,15.61,15.62,30200.0,11.8299,11.8299,11.8148,11.8224,30200.0
2006-01-18 12:05:00,15.61,15.63,15.6,15.63,39200.0,11.8148,11.8299,11.8072,11.8299,39200.0
2006-01-18 12:10:00,15.63,15.63,15.59,15.61,46400.0,11.8299,11.8299,11.7997,11.8148,46400.0
2006-01-18 12:15:00,15.61,15.61,15.59,15.6,31400.0,11.8148,11.8148,11.7997,11.8072,31400.0
2006-01-18 12:20:00,15.6,15.6,15.58,15.58,41000.0,11.8072,11.8072,11.7921,11.7921,41000.0
2006-01-18 12:25:00,15.58,15.59,15.56,15.59,54000.0,11.7921,11.7997,11.777,11.7997,54000.0
2006-01-18 12:30:00,15.58,15.59,15.58,15.58,22200.0,11.7921,11.7997,11.7921,11.7921,22200.0
2006-01-18 12:35:00,15.59,15.59,15.58,15.59,29800.0,11.7997,11.7997,11.7921,11.7997,29800.0
2006-01-18 12:40:00,15.6,15.6,15.59,15.6,44600.0,11.8072,11.8072,11.7997,11.8072,44600.0
2006-01-18 12:45:00,15.59,15.62,15.58,15.62,56800.0,11.7997,11.8224,11.7921,11.8224,56800.0
2006-01-18 12:50:00,15.61,15.63,15.6,15.6,121200.0,11.8148,11.8299,11.8072,11.8072,121200.0
2006-01-18 12:55:00,15.6,15.61,15.6,15.6,44600.0,11.8072,11.8148,11.8072,11.8072,44600.0
2006-01-18 13:00:00,15.6,15.63,15.6,15.62,56400.0,11.8072,11.8299,11.8072,11.8224,56400.0
2006-01-18 13:05:00,15.62,15.65,15.62,15.63,72000.0,11.8224,11.8451,11.8224,11.8299,72000.0
2006-01-18 13:10:00,15.63,15.65,15.59,15.65,81800.0,11.8299,11.8451,11.7997,11.8451,81800.0
2006-01-18 13:15:00,15.65,15.65,15.63,15.63,46000.0,11.8451,11.8451,11.8299,11.8299,46000.0
2006-01-18 13:20:00,15.63,15.66,15.63,15.63,93400.0,11.8299,11.8526,11.8299,11.8299,93400.0
2006-01-18 13:25:00,15.63,15.65,15.63,15.64,67800.0,11.8299,11.8451,11.8299,11.8375,67800.0
2006-01-18 13:30:00,15.65,15.66,15.64,15.65,94400.0,11.8451,11.8526,11.8375,11.8451,94400.0
2006-01-18 13:35:00,15.65,15.65,15.61,15.65,122600.0,11.8451,11.8451,11.8148,11.8451,122600.0
2006-01-18 13:40:00,15.65,15.67,15.63,15.67,49800.0,11.8451,11.8602,11.8299,11.8602,49800.0
2006-01-18 13:45:00,15.67,15.68,15.63,15.63,104800.0,11.8602,11.8678,11.8299,11.8299,104800.0
2006-01-18 13:50:00,15.64,15.65,15.63,15.63,35400.0,11.8375,11.8451,11.8299,11.8299,35400.0
2006-01-18 13:55:00,15.63,15.64,15.63,15.63,39600.0,11.8299,11.8375,11.8299,11.8299,39600.0
2006-01-18 14:00:00,15.63,15.68,15.63,15.65,114200.0,11.8299,11.8678,11.8299,11.8451,114200.0
2006-01-18 14:05:00,15.65,15.67,15.65,15.66,67000.0,11.8451,11.8602,11.8451,11.8526,67000.0
2006-01-18 14:10:00,15.66,15.66,15.63,15.63,23400.0,11.8526,11.8526,11.8299,11.8299,23400.0
2006-01-18 14:15:00,15.64,15.68,15.63,15.65,133800.0,11.8375,11.8678,11.8299,11.8451,133800.0
2006-01-18 14:20:00,15.64,15.66,15.64,15.66,39600.0,11.8375,11.8526,11.8375,11.8526,39600.0
2006-01-18 14:25:00,15.67,15.67,15.65,15.65,48000.0,11.8602,11.8602,11.8451,11.8451,48000.0
2006-01-18 14:30:00,15.65,15.67,15.63,15.64,65400.0,11.8451,11.8602,11.8299,11.8375,65400.0
2006-01-18 14:35:00,15.65,15.65,15.63,15.65,39600.0,11.8451,11.8451,11.8299,11.8451,39600.0
2006-01-18 14:40:00,15.65,15.65,15.61,15.61,74200.0,11.8451,11.8451,11.8148,11.8148,74200.0
2006-01-18 14:45:00,15.61,15.63,15.6,15.61,33000.0,11.8148,11.8299,11.8072,11.8148,33000.0
2006-01-18 14:50:00,15.61,15.61,15.58,15.6,76800.0,11.8148,11.8148,11.7921,11.8072,76800.0
2006-01-18 14:55:00,15.6,15.61,15.58,15.6,59000.0,11.8072,11.8148,11.7921,11.8072,59000.0
2006-01-18 15:00:00,15.61,15.62,15.59,15.59,34600.0,11.8148,11.8224,11.7997,11.7997,34600.0
2006-01-18 15:05:00,15.59,15.63,15.59,15.63,65600.0,11.7997,11.8299,11.7997,11.8299,65600.0
2006-01-18 15:10:00,15.63,15.63,15.62,15.62,45000.0,11.8299,11.8299,11.8224,11.8224,45000.0
2006-01-18 15:15:00,15.63,15.63,15.6,15.61,35800.0,11.8299,11.8299,11.8072,11.8148,35800.0
2006-01-18 15:20:00,15.61,15.62,15.6,15.6,51600.0,11.8148,11.8224,11.8072,11.8072,51600.0
2006-01-18 15:25:00,15.6,15.62,15.59,15.62,52800.0,11.8072,11.8224,11.7997,11.8224,52800.0
2006-01-18 15:30:00,15.62,15.63,15.58,15.6,111000.0,11.8224,11.8299,11.7921,11.8072,111000.0
2006-01-18 15:35:00,15.6,15.61,15.58,15.61,147600.0,11.8072,11.8148,11.7921,11.8148,147600.0
2006-01-18 15:40:00,15.61,15.62,15.59,15.6,116000.0,11.8148,11.8224,11.7997,11.8072,116000.0
2006-01-18 15:45:00,15.6,15.61,15.58,15.59,121800.0,11.8072,11.8148,11.7921,11.7997,121800.0
2006-01-18 15:50:00,15.59,15.6,15.58,15.6,178000.0,11.7997,11.8072,11.7921,11.8072,178000.0
2006-01-18 15:55:00,15.6,15.6,15.56,15.56,295400.0,11.8072,11.8072,11.777,11.777,295400.0
2006-01-19 09:30:00,15.56,15.66,15.49,15.52,578400.0,11.777,11.8526,11.724,11.7467,578400.0
2006-01-19 09:35:00,15.51,15.52,15.5,15.51,116200.0,11.7391,11.7467,11.7315,11.7391,116200.0
2006-01-19 09:40:00,15.51,15.55,15.51,15.54,94600.0,11.7391,11.7694,11.7391,11.7618,94600.0
2006-01-19 09:45:00,15.53,15.53,15.5,15.51,68800.0,11.7543,11.7543,11.7315,11.7391,68800.0
2006-01-19 09:50:00,15.51,15.56,15.51,15.51,82400.0,11.7391,11.777,11.7391,11.7391,82400.0
2006-01-19 09:55:00,15.51,15.51,15.49,15.5,83800.0,11.7391,11.7391,11.724,11.7315,83800.0
2006-01-19 10:00:00,15.5,15.57,15.5,15.57,77800.0,11.7315,11.7845,11.7315,11.7845,77800.0
2006-01-19 10:05:00,15.57,15.61,15.56,15.59,77800.0,11.7845,11.8148,11.777,11.7997,77800.0
2006-01-19 10:10:00,15.59,15.6,15.56,15.58,125400.0,11.7997,11.8072,11.777,11.7921,125400.0
2006-01-19 10:15:00,15.58,15.59,15.56,15.57,58400.0,11.7921,11.7997,11.777,11.7845,58400.0
2006-01-19 10:20:00,15.56,15.58,15.53,15.55,67400.0,11.777,11.7921,11.7543,11.7694,67400.0
2006-01-19 10:25:00,15.54,15.55,15.54,15.55,18200.0,11.7618,11.7694,11.7618,11.7694,18200.0
2006-01-19 10:30:00,15.55,15.56,15.51,15.51,56400.0,11.7694,11.777,11.7391,11.7391,56400.0
2006-01-19 10:35:00,15.51,15.54,15.51,15.51,52800.0,11.7391,11.7618,11.7391,11.7391,52800.0
2006-01-19 10:40:00,15.51,15.54,15.51,15.53,92000.0,11.7391,11.7618,11.7391,11.7543,92000.0
2006-01-19 10:45:00,15.53,15.55,15.51,15.52,44000.0,11.7543,11.7694,11.7391,11.7467,44000.0
2006-01-19 10:50:00,15.52,15.54,15.51,15.51,74000.0,11.7467,11.7618,11.7391,11.7391,74000.0
2006-01-19 10:55:00,15.51,15.52,15.5,15.5,148000.0,11.7391,11.7467,11.7315,11.7315,148000.0
2006-01-19 11:00:00,15.51,15.54,15.5,15.51,63200.0,11.7391,11.7618,11.7315,11.7391,63200.0
2006-01-19 11:05:00,15.5,15.55,15.5,15.51,50200.0,11.7315,11.7694,11.7315,11.7391,50200.0
2006-01-19 11:10:00,15.51,15.54,15.51,15.51,66000.0,11.7391,11.7618,11.7391,11.7391,66000.0
2006-01-19 11:15:00,15.52,15.54,15.49,15.53,119600.0,11.7467,11.7618,11.724,11.7543,119600.0
2006-01-19 11:20:00,15.54,15.54,15.51,15.53,36400.0,11.7618,11.7618,11.7391,11.7543,36400.0
2006-01-19 11:25:00,15.53,15.55,15.52,15.55,26400.0,11.7543,11.7694,11.7467,11.7694,26400.0
2006-01-19 11:30:00,15.55,15.56,15.54,15.55,48000.0,11.7694,11.777,11.7618,11.7694,48000.0
2006-01-19 11:35:00,15.54,15.55,15.53,15.53,32400.0,11.7618,11.7694,11.7543,11.7543,32400.0
2006-01-19 11:40:00,15.53,15.54,15.53,15.54,11800.0,11.7543,11.7618,11.7543,11.7618,11800.0
2006-01-19 11:45:00,15.54,15.55,15.53,15.54,73200.0,11.7618,11.7694,11.7543,11.7618,73200.0
2006-01-19 11:50:00,15.55,15.56,15.53,15.55,89800.0,11.7694,11.777,11.7543,11.7694,89800.0
2006-01-19 11:55:00,15.55,15.59,15.54,15.56,67600.0,11.7694,11.7997,11.7618,11.777,67600.0
2006-01-19 12:00:00,15.56,15.58,15.54,15.56,76000.0,11.777,11.7921,11.7618,11.777,76000.0
2006-01-19 12:05:00,15.56,15.6,15.56,15.56,103800.0,11.777,11.8072,11.777,11.777,103800.0
2006-01-19 12:10:00,15.56,15.6,15.54,15.55,55000.0,11.777,11.8072,11.7618,11.7694,55000.0
2006-01-19 12:15:00,15.55,15.57,15.55,15.55,56000.0,11.7694,11.7845,11.7694,11.7694,56000.0
2006-01-19 12:20:00,15.56,15.57,15.55,15.56,36800.0,11.777,11.7845,11.7694,11.777,36800.0
2006-01-19 12:25:00,15.56,15.59,15.56,15.59,29800.0,11.777,11.7997,11.777,11.7997,29800.0
2006-01-19 12:30:00,15.59,15.6,15.58,15.59,46800.0,11.7997,11.8072,11.7921,11.7997,46800.0
2006-01-19 12:35:00,15.59,15.63,15.59,15.63,66600.0,11.7997,11.8299,11.7997,11.8299,66600.0
2006-01-19 12:40:00,15.63,15.63,15.61,15.62,46600.0,11.8299,11.8299,11.8148,11.8224,46600.0
2006-01-19 12:45:00,15.62,15.63,15.61,15.63,56800.0,11.8224,11.8299,11.8148,11.8299,56800.0
2006-01-19 12:50:00,15.63,15.65,15.62,15.65,81800.0,11.8299,11.8451,11.8224,11.8451,81800.0
2006-01-19 12:55:00,15.65,15.67,15.65,15.65,48200.0,11.8451,11.8602,11.8451,11.8451,48200.0
2006-01-19 13:00:00,15.65,15.7,15.64,15.67,79000.0,11.8451,11.8829,11.8375,11.8602,79000.0
2006-01-19 13:05:00,15.67,15.72,15.67,15.69,99400.0,11.8602,11.8981,11.8602,11.8754,99400.0
2006-01-19 13:10:00,15.7,15.71,15.68,15.69,72200.0,11.8829,11.8905,11.8678,11.8754,72200.0
2006-01-19 13:15:00,15.68,15.7,15.68,15.7,20800.0,11.8678,11.8829,11.8678,11.8829,20800.0
2006-01-19 13:20:00,15.69,15.7,15.68,15.69,46000.0,11.8754,11.8829,11.8678,11.8754,46000.0
2006-01-19 13:25:00,15.69,15.7,15.68,15.69,44400.0,11.8754,11.8829,11.8678,11.8754,44400.0
2006-01-19 13:30:00,15.69,15.69,15.67,15.67,59800.0,11.8754,11.8754,11.8602,11.8602,59800.0
2006-01-19 13:35:00,15.67,15.68,15.67,15.67,40800.0,11.8602,11.8678,11.8602,11.8602,40800.0
2006-01-19 13:40:00,15.67,15.7,15.67,15.69,107200.0,11.8602,11.8829,11.8602,11.8754,107200.0
2006-01-19 13:45:00,15.7,15.71,15.7,15.71,51600.0,11.8829,11.8905,11.8829,11.8905,51600.0
2006-01-19 13:50:00,15.71,15.72,15.7,15.72,90400.0,11.8905,11.8981,11.8829,11.8981,90400.0
2006-01-19 13:55:00,15.72,15.74,15.72,15.74,63400.0,11.8981,11.9132,11.8981,11.9132,63400.0
2006-01-19 14:00:00,15.74,15.75,15.74,15.74,101800.0,11.9132,11.9208,11.9132,11.9132,101800.0
2006-01-19 14:05:00,15.74,15.76,15.74,15.75,96800.0,11.9132,11.9283,11.9132,11.9208,96800.0
2006-01-19 14:10:00,15.76,15.78,15.75,15.76,129800.0,11.9283,11.9435,11.9208,11.9283,129800.0
2006-01-19 14:15:00,15.76,15.78,15.76,15.77,75800.0,11.9283,11.9435,11.9283,11.9359,75800.0
2006-01-19 14:20:00,15.77,15.79,15.76,15.76,115000.0,11.9359,11.951,11.9283,11.9283,115000.0
2006-01-19 14:25:00,15.76,15.76,15.75,15.75,64200.0,11.9283,11.9283,11.9208,11.9208,64200.0
2006-01-19 14:30:00,15.75,15.77,15.74,15.76,100000.0,11.9208,11.9359,11.9132,11.9283,100000.0
2006-01-19 14:35:00,15.76,15.78,15.75,15.77,52400.0,11.9283,11.9435,11.9208,11.9359,52400.0
2006-01-19 14:40:00,15.77,15.78,15.76,15.76,90800.0,11.9359,11.9435,11.9283,11.9283,90800.0
2006-01-19 14:45:00,15.76,15.77,15.74,15.77,80200.0,11.9283,11.9359,11.9132,11.9359,80200.0
2006-01-19 14:50:00,15.76,15.78,15.75,15.76,60600.0,11.9283,11.9435,11.9208,11.9283,60600.0
2006-01-19 14:55:00,15.76,15.78,15.75,15.77,86000.0,11.9283,11.9435,11.9208,11.9359,86000.0
2006-01-19 15:00:00,15.77,15.78,15.75,15.76,53400.0,11.9359,11.9435,11.9208,11.9283,53400.0
2006-01-19 15:05:00,15.76,15.76,15.72,15.72,73800.0,11.9283,11.9283,11.8981,11.8981,73800.0
2006-01-19 15:10:00,15.72,15.72,15.7,15.7,139800.0,11.8981,11.8981,11.8829,11.8829,139800.0
2006-01-19 15:15:00,15.7,15.71,15.7,15.7,41400.0,11.8829,11.8905,11.8829,11.8829,41400.0
2006-01-19 15:20:00,15.7,15.71,15.68,15.7,82600.0,11.8829,11.8905,11.8678,11.8829,82600.0
2006-01-19 15:25:00,15.7,15.7,15.69,15.7,77400.0,11.8829,11.8829,11.8754,11.8829,77400.0
2006-01-19 15:30:00,15.7,15.7,15.65,15.69,116200.0,11.8829,11.8829,11.8451,11.8754,116200.0
2006-01-19 15:35:00,15.69,15.69,15.67,15.68,48000.0,11.8754,11.8754,11.8602,11.8678,48000.0
2006-01-19 15:40:00,15.68,15.68,15.67,15.67,55000.0,11.8678,11.8678,11.8602,11.8602,55000.0
2006-01-19 15:45:00,15.67,15.67,15.65,15.66,94800.0,11.8602,11.8602,11.8451,11.8526,94800.0
2006-01-19 15:50:00,15.67,15.69,15.66,15.68,108200.0,11.8602,11.8754,11.8526,11.8678,108200.0
2006-01-19 15:55:00,15.68,15.69,15.66,15.68,194600.0,11.8678,11.8754,11.8526,11.8678,194600.0
2006-01-20 09:30:00,15.71,15.72,15.6,15.67,1308200.0,11.8905,11.8981,11.8072,11.8602,1308200.0
2006-01-20 09:35:00,15.67,15.67,15.63,15.63,42200.0,11.8602,11.8602,11.8299,11.8299,42200.0
2006-01-20 09:40:00,15.63,15.64,15.6,15.6,55400.0,11.8299,11.8375,11.8072,11.8072,55400.0
2006-01-20 09:45:00,15.6,15.68,15.6,15.67,137600.0,11.8072,11.8678,11.8072,11.8602,137600.0
2006-01-20 09:50:00,15.67,15.74,15.67,15.69,100600.0,11.8602,11.9132,11.8602,11.8754,100600.0
2006-01-20 09:55:00,15.69,15.74,15.68,15.74,80400.0,11.8754,11.9132,11.8678,11.9132,80400.0
2006-01-20 10:00:00,15.74,15.74,15.72,15.73,92800.0,11.9132,11.9132,11.8981,11.9056,92800.0
2006-01-20 10:05:00,15.74,15.77,15.74,15.76,94600.0,11.9132,11.9359,11.9132,11.9283,94600.0
2006-01-20 10:10:00,15.76,15.77,15.71,15.72,102000.0,11.9283,11.9359,11.8905,11.8981,102000.0
2006-01-20 10:15:00,15.72,15.76,15.69,15.74,125800.0,11.8981,11.9283,11.8754,11.9132,125800.0
2006-01-20 10:20:00,15.75,15.76,15.75,15.76,63400.0,11.9208,11.9283,11.9208,11.9283,63400.0
2006-01-20 10:25:00,15.76,15.76,15.74,15.74,71800.0,11.9283,11.9283,11.9132,11.9132,71800.0
2006-01-20 10:30:00,15.74,15.74,15.68,15.74,120400.0,11.9132,11.9132,11.8678,11.9132,120400.0
2006-01-20 10:35:00,15.72,15.75,15.72,15.74,87600.0,11.8981,11.9208,11.8981,11.9132,87600.0
2006-01-20 10:40:00,15.74,15.76,15.74,15.74,87800.0,11.9132,11.9283,11.9132,11.9132,87800.0
2006-01-20 10:45:00,15.74,15.74,15.7,15.72,56200.0,11.9132,11.9132,11.8829,11.8981,56200.0
2006-01-20 10:50:00,15.72,15.74,15.61,15.67,212800.0,11.8981,11.9132,11.8148,11.8602,212800.0
2006-01-20 10:55:00,15.67,15.68,15.63,15.63,125400.0,11.8602,11.8678,11.8299,11.8299,125400.0
2006-01-20 11:00:00,15.63,15.63,15.61,15.61,62000.0,11.8299,11.8299,11.8148,11.8148,62000.0
2006-01-20 11:05:00,15.61,15.63,15.61,15.61,46800.0,11.8148,11.8299,11.8148,11.8148,46800.0
2006-01-20 11:10:00,15.61,15.68,15.6,15.66,127800.0,11.8148,11.8678,11.8072,11.8526,127800.0
2006-01-20 11:15:00,15.65,15.65,15.58,15.58,86800.0,11.8451,11.8451,11.7921,11.7921,86800.0
2006-01-20 11:20:00,15.58,15.6,15.55,15.6,140400.0,11.7921,11.8072,11.7694,11.8072,140400.0
2006-01-20 11:25:00,15.6,15.63,15.56,15.62,84800.0,11.8072,11.8299,11.777,11.8224,84800.0
2006-01-20 11:30:00,15.62,15.64,15.57,15.58,85200.0,11.8224,11.8375,11.7845,11.7921,85200.0
2006-01-20 11:35:00,15.59,15.6,15.56,15.57,58400.0,11.7997,11.8072,11.777,11.7845,58400.0
2006-01-20 11:40:00,15.58,15.59,15.56,15.56,68800.0,11.7921,11.7997,11.777,11.777,68800.0
2006-01-20 11:45:00,15.56,15.6,15.51,15.51,88000.0,11.777,11.8072,11.7391,11.7391,88000.0
2006-01-20 11:50:00,15.51,15.55,15.5,15.51,141200.0,11.7391,11.7694,11.7315,11.7391,141200.0
2006-01-20 11:55:00,15.51,15.52,15.5,15.51,148000.0,11.7391,11.7467,11.7315,11.7391,148000.0
2006-01-20 12:00:00,15.51,15.52,15.49,15.49,100800.0,11.7391,11.7467,11.724,11.724,100800.0
2006-01-20 12:05:00,15.49,15.5,15.47,15.47,129800.0,11.724,11.7315,11.7088,11.7088,129800.0
2006-01-20 12:10:00,15.47,15.47,15.42,15.43,134600.0,11.7088,11.7088,11.671,11.6786,134600.0
2006-01-20 12:15:00,15.43,15.46,15.43,15.43,51000.0,11.6786,11.7013,11.6786,11.6786,51000.0
2006-01-20 12:20:00,15.43,15.49,15.43,15.47,68000.0,11.6786,11.724,11.6786,11.7088,68000.0
2006-01-20 12:25:00,15.46,15.47,15.44,15.44,78400.0,11.7013,11.7088,11.6861,11.6861,78400.0
2006-01-20 12:30:00,15.44,15.47,15.44,15.47,64800.0,11.6861,11.7088,11.6861,11.7088,64800.0
2006-01-20 12:35:00,15.47,15.47,15.44,15.47,32400.0,11.7088,11.7088,11.6861,11.7088,32400.0
2006-01-20 12:40:00,15.47,15.47,15.43,15.43,75000.0,11.7088,11.7088,11.6786,11.6786,75000.0
2006-01-20 12:45:00,15.43,15.43,15.18,15.24,510400.0,11.6786,11.6786,11.4893,11.5348,510400.0
2006-01-20 12:50:00,15.24,15.31,15.24,15.31,140200.0,11.5348,11.5877,11.5348,11.5877,140200.0
2006-01-20 12:55:00,15.31,15.31,15.24,15.24,173200.0,11.5877,11.5877,11.5348,11.5348,173200.0
2006-01-20 13:00:00,15.24,15.26,15.19,15.19,140000.0,11.5348,11.5499,11.4969,11.4969,140000.0
2006-01-20 13:05:00,15.2,15.22,15.17,15.2,147200.0,11.5045,11.5196,11.4818,11.5045,147200.0
2006-01-20 13:10:00,15.2,15.25,15.19,15.24,132200.0,11.5045,11.5423,11.4969,11.5348,132200.0
2006-01-20 13:15:00,15.24,15.26,15.23,15.26,90200.0,11.5348,11.5499,11.5272,11.5499,90200.0
2006-01-20 13:20:00,15.24,15.28,15.24,15.28,99800.0,11.5348,11.565,11.5348,11.565,99800.0
2006-01-20 13:25:00,15.28,15.35,15.28,15.35,205400.0,11.565,11.618,11.565,11.618,205400.0
2006-01-20 13:30:00,15.34,15.36,15.29,15.31,153800.0,11.6104,11.6256,11.5726,11.5877,153800.0
2006-01-20 13:35:00,15.31,15.34,15.3,15.33,56200.0,11.5877,11.6104,11.5802,11.6029,56200.0
2006-01-20 13:40:00,15.33,15.34,15.28,15.3,65600.0,11.6029,11.6104,11.565,11.5802,65600.0
2006-01-20 13:45:00,15.31,15.33,15.26,15.31,123800.0,11.5877,11.6029,11.5499,11.5877,123800.0
2006-01-20 13:50:00,15.31,15.31,15.25,15.29,126400.0,11.5877,11.5877,11.5423,11.5726,126400.0
2006-01-20 13:55:00,15.29,15.3,15.24,15.26,145800.0,11.5726,11.5802,11.5348,11.5499,145800.0
2006-01-20 14:00:00,15.26,15.28,15.22,15.26,71800.0,11.5499,11.565,11.5196,11.5499,71800.0
2006-01-20 14:05:00,15.26,15.31,15.26,15.31,62200.0,11.5499,11.5877,11.5499,11.5877,62200.0
2006-01-20 14:10:00,15.31,15.34,15.29,15.34,84400.0,11.5877,11.6104,11.5726,11.6104,84400.0
2006-01-20 14:15:00,15.34,15.35,15.31,15.33,43200.0,11.6104,11.618,11.5877,11.6029,43200.0
2006-01-20 14:20:00,15.31,15.35,15.31,15.34,72600.0,11.5877,11.618,11.5877,11.6104,72600.0
2006-01-20 14:25:00,15.34,15.42,15.34,15.4,104000.0,11.6104,11.671,11.6104,11.6559,104000.0
2006-01-20 14:30:00,15.39,15.4,15.38,15.39,79200.0,11.6483,11.6559,11.6407,11.6483,79200.0
2006-01-20 14:35:00,15.39,15.4,15.35,15.4,79800.0,11.6483,11.6559,11.618,11.6559,79800.0
2006-01-20 14:40:00,15.4,15.41,15.38,15.4,77600.0,11.6559,11.6634,11.6407,11.6559,77600.0
2006-01-20 14:45:00,15.4,15.41,15.38,15.4,68600.0,11.6559,11.6634,11.6407,11.6559,68600.0
2006-01-20 14:50:00,15.4,15.4,15.32,15.33,165000.0,11.6559,11.6559,11.5953,11.6029,165000.0
2006-01-20 14:55:00,15.33,15.35,15.28,15.31,148800.0,11.6029,11.618,11.565,11.5877,148800.0
2006-01-20 15:00:00,15.31,15.34,15.27,15.28,148200.0,11.5877,11.6104,11.5575,11.565,148200.0
2006-01-20 15:05:00,15.29,15.3,15.26,15.3,109600.0,11.5726,11.5802,11.5499,11.5802,109600.0
2006-01-20 15:10:00,15.3,15.3,15.26,15.28,102800.0,11.5802,11.5802,11.5499,11.565,102800.0
2006-01-20 15:15:00,15.28,15.28,15.25,15.26,130800.0,11.565,11.565,11.5423,11.5499,130800.0
2006-01-20 15:20:00,15.26,15.26,15.22,15.23,263600.0,11.5499,11.5499,11.5196,11.5272,263600.0
2006-01-20 15:25:00,15.22,15.23,15.21,15.21,201800.0,11.5196,11.5272,11.5121,11.5121,201800.0
2006-01-20 15:30:00,15.21,15.22,15.2,15.2,203800.0,11.5121,11.5196,11.5045,11.5045,203800.0
2006-01-20 15:35:00,15.21,15.22,15.11,15.11,467600.0,11.5121,11.5196,11.4364,11.4364,467600.0
2006-01-20 15:40:00,15.11,15.18,15.09,15.17,626800.0,11.4364,11.4893,11.4212,11.4818,626800.0
2006-01-20 15:45:00,15.17,15.19,15.15,15.19,283200.0,11.4818,11.4969,11.4666,11.4969,283200.0
2006-01-20 15:50:00,15.19,15.22,15.17,15.19,408600.0,11.4969,11.5196,11.4818,11.4969,408600.0
2006-01-20 15:55:00,15.2,15.21,15.15,15.15,403800.0,11.5045,11.5121,11.4666,11.4666,403800.0
2006-01-23 09:30:00,15.21,15.29,15.12,15.22,620400.0,11.5121,11.5726,11.4439,11.5196,620400.0
2006-01-23 09:35:00,15.25,15.27,15.13,15.2,61800.0,11.5423,11.5575,11.4515,11.5045,61800.0
2006-01-23 09:40:00,15.2,15.22,15.2,15.22,53000.0,11.5045,11.5196,11.5045,11.5196,53000.0
2006-01-23 09:45:00,15.22,15.24,15.2,15.24,116200.0,11.5196,11.5348,11.5045,11.5348,116200.0
2006-01-23 09:50:00,15.24,15.24,15.22,15.23,62600.0,11.5348,11.5348,11.5196,11.5272,62600.0
2006-01-23 09:55:00,15.23,15.28,15.22,15.22,123200.0,11.5272,11.565,11.5196,11.5196,123200.0
2006-01-23 10:00:00,15.23,15.3,15.22,15.28,114400.0,11.5272,11.5802,11.5196,11.565,114400.0
2006-01-23 10:05:00,15.29,15.37,15.29,15.32,226400.0,11.5726,11.6332,11.5726,11.5953,226400.0
2006-01-23 10:10:00,15.33,15.38,15.31,15.32,167400.0,11.6029,11.6407,11.5877,11.5953,167400.0
2006-01-23 10:15:00,15.32,15.34,15.31,15.34,72600.0,11.5953,11.6104,11.5877,11.6104,72600.0
2006-01-23 10:20:00,15.34,15.38,15.28,15.33,113000.0,11.6104,11.6407,11.565,11.6029,113000.0
2006-01-23 10:25:00,15.33,15.35,15.29,15.29,87800.0,11.6029,11.618,11.5726,11.5726,87800.0
2006-01-23 10:30:00,15.3,15.3,15.22,15.28,79600.0,11.5802,11.5802,11.5196,11.565,79600.0
2006-01-23 10:35:00,15.28,15.3,15.27,15.28,52600.0,11.565,11.5802,11.5575,11.565,52600.0
2006-01-23 10:40:00,15.28,15.29,15.24,15.25,51200.0,11.565,11.5726,11.5348,11.5423,51200.0
2006-01-23 10:45:00,15.26,15.27,15.24,15.26,48000.0,11.5499,11.5575,11.5348,11.5499,48000.0
2006-01-23 10:50:00,15.26,15.26,15.22,15.24,41800.0,11.5499,11.5499,11.5196,11.5348,41800.0
2006-01-23 10:55:00,15.24,15.29,15.23,15.29,49800.0,11.5348,11.5726,11.5272,11.5726,49800.0
2006-01-23 11:00:00,15.28,15.29,15.23,15.23,57200.0,11.565,11.5726,11.5272,11.5272,57200.0
2006-01-23 11:05:00,15.23,15.26,15.21,15.24,51400.0,11.5272,11.5499,11.5121,11.5348,51400.0
2006-01-23 11:10:00,15.24,15.27,15.22,15.24,96600.0,11.5348,11.5575,11.5196,11.5348,96600.0
2006-01-23 11:15:00,15.24,15.24,15.22,15.24,27600.0,11.5348,11.5348,11.5196,11.5348,27600.0
2006-01-23 11:20:00,15.24,15.24,15.19,15.21,57200.0,11.5348,11.5348,11.4969,11.5121,57200.0
2006-01-23 11:25:00,15.21,15.21,15.18,15.21,54600.0,11.5121,11.5121,11.4893,11.5121,54600.0
2006-01-23 11:30:00,15.21,15.22,15.18,15.21,80000.0,11.5121,11.5196,11.4893,11.5121,80000.0
2006-01-23 11:35:00,15.21,15.21,15.16,15.18,71000.0,11.5121,11.5121,11.4742,11.4893,71000.0
2006-01-23 11:40:00,15.18,15.18,15.15,15.16,62400.0,11.4893,11.4893,11.4666,11.4742,62400.0
2006-01-23 11:45:00,15.16,15.19,15.15,15.18,61600.0,11.4742,11.4969,11.4666,11.4893,61600.0
2006-01-23 11:50:00,15.19,15.2,15.17,15.2,61000.0,11.4969,11.5045,11.4818,11.5045,61000.0
2006-01-23 11:55:00,15.21,15.22,15.18,15.19,41000.0,11.5121,11.5196,11.4893,11.4969,41000.0
2006-01-23 12:00:00,15.19,15.2,15.17,15.19,45400.0,11.4969,11.5045,11.4818,11.4969,45400.0
2006-01-23 12:05:00,15.19,15.19,15.13,15.15,129600.0,11.4969,11.4969,11.4515,11.4666,129600.0
2006-01-23 12:10:00,15.15,15.15,15.13,15.15,62200.0,11.4666,11.4666,11.4515,11.4666,62200.0
2006-01-23 12:15:00,15.15,15.15,15.09,15.1,127600.0,11.4666,11.4666,11.4212,11.4288,127600.0
2006-01-23 12:20:00,15.1,15.13,15.09,15.1,98600.0,11.4288,11.4515,11.4212,11.4288,98600.0
2006-01-23 12:25:00,15.1,15.12,15.1,15.11,26000.0,11.4288,11.4439,11.4288,11.4364,26000.0
2006-01-23 12:30:00,15.12,15.12,15.11,15.11,38800.0,11.4439,11.4439,11.4364,11.4364,38800.0
2006-01-23 12:35:00,15.12,15.12,15.11,15.11,42800.0,11.4439,11.4439,11.4364,11.4364,42800.0
2006-01-23 12:40:00,15.11,15.11,14.96,15.04,266400.0,11.4364,11.4364,11.3228,11.3834,266400.0
2006-01-23 12:45:00,15.05,15.09,15.05,15.08,73000.0,11.391,11.4212,11.391,11.4137,73000.0
2006-01-23 12:50:00,15.08,15.1,15.04,15.09,68800.0,11.4137,11.4288,11.3834,11.4212,68800.0
2006-01-23 12:55:00,15.09,15.1,15.06,15.06,65000.0,11.4212,11.4288,11.3985,11.3985,65000.0
2006-01-23 13:00:00,15.07,15.11,15.07,15.1,26600.0,11.4061,11.4364,11.4061,11.4288,26600.0
2006-01-23 13:05:00,15.1,15.12,15.1,15.12,25200.0,11.4288,11.4439,11.4288,11.4439,25200.0
2006-01-23 13:10:00,15.11,15.11,15.09,15.1,61400.0,11.4364,11.4364,11.4212,11.4288,61400.0
2006-01-23 13:15:00,15.1,15.12,15.1,15.12,30600.0,11.4288,11.4439,11.4288,11.4439,30600.0
2006-01-23 13:20:00,15.11,15.13,15.11,15.11,52000.0,11.4364,11.4515,11.4364,11.4364,52000.0
2006-01-23 13:25:00,15.12,15.15,15.11,15.15,95600.0,11.4439,11.4666,11.4364,11.4666,95600.0
2006-01-23 13:30:00,15.16,15.18,15.15,15.15,41600.0,11.4742,11.4893,11.4666,11.4666,41600.0
2006-01-23 13:35:00,15.15,15.15,15.13,15.13,31800.0,11.4666,11.4666,11.4515,11.4515,31800.0
2006-01-23 13:40:00,15.14,15.15,15.13,15.15,52400.0,11.4591,11.4666,11.4515,11.4666,52400.0
2006-01-23 13:45:00,15.15,15.17,15.14,15.15,35000.0,11.4666,11.4818,11.4591,11.4666,35000.0
2006-01-23 13:50:00,15.15,15.15,15.11,15.13,57800.0,11.4666,11.4666,11.4364,11.4515,57800.0
2006-01-23 13:55:00,15.13,15.15,15.12,15.13,77000.0,11.4515,11.4666,11.4439,11.4515,77000.0
2006-01-23 14:00:00,15.13,15.15,15.13,15.15,43600.0,11.4515,11.4666,11.4515,11.4666,43600.0
2006-01-23 14:05:00,15.15,15.16,15.13,15.15,171200.0,11.4666,11.4742,11.4515,11.4666,171200.0
2006-01-23 14:10:00,15.15,15.15,15.12,15.13,50800.0,11.4666,11.4666,11.4439,11.4515,50800.0
2006-01-23 14:15:00,15.13,15.13,15.09,15.12,90000.0,11.4515,11.4515,11.4212,11.4439,90000.0
2006-01-23 14:20:00,15.12,15.15,15.12,15.15,60200.0,11.4439,11.4666,11.4439,11.4666,60200.0
2006-01-23 14:25:00,15.15,15.15,15.13,15.15,44600.0,11.4666,11.4666,11.4515,11.4666,44600.0
2006-01-23 14:30:00,15.15,15.15,15.14,15.15,55600.0,11.4666,11.4666,11.4591,11.4666,55600.0
2006-01-23 14:35:00,15.15,15.15,15.11,15.13,90200.0,11.4666,11.4666,11.4364,11.4515,90200.0
2006-01-23 14:40:00,15.13,15.16,15.13,15.15,83800.0,11.4515,11.4742,11.4515,11.4666,83800.0
2006-01-23 14:45:00,15.16,15.19,15.15,15.19,51000.0,11.4742,11.4969,11.4666,11.4969,51000.0
2006-01-23 14:50:00,15.19,15.2,15.15,15.17,73400.0,11.4969,11.5045,11.4666,11.4818,73400.0
2006-01-23 14:55:00,15.17,15.21,15.15,15.2,99600.0,11.4818,11.5121,11.4666,11.5045,99600.0
2006-01-23 15:00:00,15.21,15.21,15.17,15.19,58400.0,11.5121,11.5121,11.4818,11.4969,58400.0
2006-01-23 15:05:00,15.18,15.18,15.16,15.17,70200.0,11.4893,11.4893,11.4742,11.4818,70200.0
2006-01-23 15:10:00,15.17,15.18,15.15,15.15,57400.0,11.4818,11.4893,11.4666,11.4666,57400.0
2006-01-23 15:15:00,15.15,15.19,15.15,15.19,56600.0,11.4666,11.4969,11.4666,11.4969,56600.0
2006-01-23 15:20:00,15.19,15.2,15.18,15.2,105800.0,11.4969,11.5045,11.4893,11.5045,105800.0
2006-01-23 15:25:00,15.2,15.2,15.19,15.19,83000.0,11.5045,11.5045,11.4969,11.4969,83000.0
2006-01-23 15:30:00,15.19,15.19,15.18,15.19,87600.0,11.4969,11.4969,11.4893,11.4969,87600.0
2006-01-23 15:35:00,15.2,15.2,15.15,15.17,83800.0,11.5045,11.5045,11.4666,11.4818,83800.0
2006-01-23 15:40:00,15.17,15.18,15.16,15.16,96400.0,11.4818,11.4893,11.4742,11.4742,96400.0
2006-01-23 15:45:00,15.16,15.17,15.13,15.17,78200.0,11.4742,11.4818,11.4515,11.4818,78200.0
2006-01-23 15:50:00,15.17,15.17,15.13,15.13,79600.0,11.4818,11.4818,11.4515,11.4515,79600.0
2006-01-23 15:55:00,15.14,15.15,15.13,15.13,206800.0,11.4591,11.4666,11.4515,11.4515,206800.0
2006-01-24 09:30:00,15.12,15.18,15.1,15.13,270400.0,11.4439,11.4893,11.4288,11.4515,270400.0
2006-01-24 09:35:00,15.13,15.17,15.12,15.16,147400.0,11.4515,11.4818,11.4439,11.4742,147400.0
2006-01-24 09:40:00,15.15,15.21,15.15,15.2,124800.0,11.4666,11.5121,11.4666,11.5045,124800.0
2006-01-24 09:45:00,15.2,15.25,15.2,15.25,201400.0,11.5045,11.5423,11.5045,11.5423,201400.0
2006-01-24 09:50:00,15.25,15.3,15.24,15.3,101600.0,11.5423,11.5802,11.5348,11.5802,101600.0
2006-01-24 09:55:00,15.29,15.35,15.29,15.34,100600.0,11.5726,11.618,11.5726,11.6104,100600.0
2006-01-24 10:00:00,15.34,15.34,15.27,15.32,90600.0,11.6104,11.6104,11.5575,11.5953,90600.0
2006-01-24 10:05:00,15.31,15.33,15.28,15.33,114000.0,11.5877,11.6029,11.565,11.6029,114000.0
2006-01-24 10:10:00,15.33,15.35,15.32,15.34,64400.0,11.6029,11.618,11.5953,11.6104,64400.0
2006-01-24 10:15:00,15.35,15.35,15.31,15.31,42000.0,11.618,11.618,11.5877,11.5877,42000.0
2006-01-24 10:20:00,15.32,15.35,15.29,15.29,52600.0,11.5953,11.618,11.5726,11.5726,52600.0
2006-01-24 10:25:00,15.3,15.3,15.24,15.25,84000.0,11.5802,11.5802,11.5348,11.5423,84000.0
2006-01-24 10:30:00,15.25,15.26,15.18,15.21,125800.0,11.5423,11.5499,11.4893,11.5121,125800.0
2006-01-24 10:35:00,15.21,15.24,15.21,15.24,57400.0,11.5121,11.5348,11.5121,11.5348,57400.0
2006-01-24 10:40:00,15.24,15.27,15.22,15.24,71400.0,11.5348,11.5575,11.5196,11.5348,71400.0
2006-01-24 10:45:00,15.24,15.25,15.24,15.25,39200.0,11.5348,11.5423,11.5348,11.5423,39200.0
2006-01-24 10:50:00,15.25,15.26,15.22,15.22,56400.0,11.5423,11.5499,11.5196,11.5196,56400.0
2006-01-24 10:55:00,15.22,15.26,15.22,15.23,95200.0,11.5196,11.5499,11.5196,11.5272,95200.0
2006-01-24 11:00:00,15.23,15.24,15.22,15.23,67200.0,11.5272,11.5348,11.5196,11.5272,67200.0
2006-01-24 11:05:00,15.23,15.24,15.18,15.23,106600.0,11.5272,11.5348,11.4893,11.5272,106600.0
2006-01-24 11:10:00,15.22,15.24,15.19,15.2,44400.0,11.5196,11.5348,11.4969,11.5045,44400.0
2006-01-24 11:15:00,15.2,15.24,15.19,15.24,83000.0,11.5045,11.5348,11.4969,11.5348,83000.0
2006-01-24 11:20:00,15.23,15.24,15.21,15.22,72400.0,11.5272,11.5348,11.5121,11.5196,72400.0
2006-01-24 11:25:00,15.22,15.24,15.22,15.24,48400.0,11.5196,11.5348,11.5196,11.5348,48400.0
2006-01-24 11:30:00,15.25,15.26,15.21,15.22,70400.0,11.5423,11.5499,11.5121,11.5196,70400.0
2006-01-24 11:35:00,15.22,15.22,15.21,15.22,33600.0,11.5196,11.5196,11.5121,11.5196,33600.0
2006-01-24 11:40:00,15.21,15.22,15.21,15.22,38800.0,11.5121,11.5196,11.5121,11.5196,38800.0
2006-01-24 11:45:00,15.22,15.23,15.21,15.22,101200.0,11.5196,11.5272,11.5121,11.5196,101200.0
2006-01-24 11:50:00,15.22,15.22,15.2,15.21,17200.0,11.5196,11.5196,11.5045,11.5121,17200.0
2006-01-24 11:55:00,15.21,15.21,15.17,15.17,76000.0,11.5121,11.5121,11.4818,11.4818,76000.0
2006-01-24 12:00:00,15.17,15.2,15.15,15.2,65000.0,11.4818,11.5045,11.4666,11.5045,65000.0
2006-01-24 12:05:00,15.2,15.2,15.19,15.2,41200.0,11.5045,11.5045,11.4969,11.5045,41200.0
2006-01-24 12:10:00,15.21,15.22,15.18,15.2,59800.0,11.5121,11.5196,11.4893,11.5045,59800.0
2006-01-24 12:15:00,15.2,15.2,15.15,15.16,26200.0,11.5045,11.5045,11.4666,11.4742,26200.0
2006-01-24 12:20:00,15.16,15.17,15.15,15.17,55800.0,11.4742,11.4818,11.4666,11.4818,55800.0
2006-01-24 12:25:00,15.17,15.17,15.16,15.17,184800.0,11.4818,11.4818,11.4742,11.4818,184800.0
2006-01-24 12:30:00,15.17,15.18,15.17,15.18,26400.0,11.4818,11.4893,11.4818,11.4893,26400.0
2006-01-24 12:35:00,15.18,15.19,15.18,15.18,126000.0,11.4893,11.4969,11.4893,11.4893,126000.0
2006-01-24 12:40:00,15.18,15.18,15.17,15.18,65200.0,11.4893,11.4893,11.4818,11.4893,65200.0
2006-01-24 12:45:00,15.18,15.18,15.18,15.18,47000.0,11.4893,11.4893,11.4893,11.4893,47000.0
2006-01-24 12:50:00,15.18,15.22,15.18,15.22,56400.0,11.4893,11.5196,11.4893,11.5196,56400.0
2006-01-24 12:55:00,15.21,15.21,15.2,15.2,34800.0,11.5121,11.5121,11.5045,11.5045,34800.0
2006-01-24 13:00:00,15.2,15.21,15.2,15.2,86200.0,11.5045,11.5121,11.5045,11.5045,86200.0
2006-01-24 13:05:00,15.21,15.21,15.18,15.19,70200.0,11.5121,11.5121,11.4893,11.4969,70200.0
2006-01-24 13:10:00,15.19,15.2,15.18,15.19,105200.0,11.4969,11.5045,11.4893,11.4969,105200.0
2006-01-24 13:15:00,15.19,15.2,15.18,15.2,50800.0,11.4969,11.5045,11.4893,11.5045,50800.0
2006-01-24 13:20:00,15.19,15.2,15.19,15.19,256800.0,11.4969,11.5045,11.4969,11.4969,256800.0
2006-01-24 13:25:00,15.19,15.22,15.19,15.22,85000.0,11.4969,11.5196,11.4969,11.5196,85000.0
2006-01-24 13:30:00,15.22,15.23,15.2,15.22,61200.0,11.5196,11.5272,11.5045,11.5196,61200.0
2006-01-24 13:35:00,15.22,15.25,15.22,15.23,116200.0,11.5196,11.5423,11.5196,11.5272,116200.0
2006-01-24 13:40:00,15.24,15.25,15.21,15.24,50400.0,11.5348,11.5423,11.5121,11.5348,50400.0
2006-01-24 13:45:00,15.24,15.25,15.21,15.24,71000.0,11.5348,11.5423,11.5121,11.5348,71000.0
2006-01-24 13:50:00,15.24,15.27,15.22,15.24,69200.0,11.5348,11.5575,11.5196,11.5348,69200.0
2006-01-24 13:55:00,15.24,15.3,15.21,15.28,106000.0,11.5348,11.5802,11.5121,11.565,106000.0
2006-01-24 14:00:00,15.28,15.31,15.25,15.31,182200.0,11.565,11.5877,11.5423,11.5877,182200.0
2006-01-24 14:05:00,15.3,15.32,15.28,15.32,110200.0,11.5802,11.5953,11.565,11.5953,110200.0
2006-01-24 14:10:00,15.33,15.34,15.3,15.33,134200.0,11.6029,11.6104,11.5802,11.6029,134200.0
2006-01-24 14:15:00,15.33,15.35,15.32,15.35,128600.0,11.6029,11.618,11.5953,11.618,128600.0
2006-01-24 14:20:00,15.35,15.38,15.33,15.35,91000.0,11.618,11.6407,11.6029,11.618,91000.0
2006-01-24 14:25:00,15.35,15.36,15.33,15.34,94600.0,11.618,11.6256,11.6029,11.6104,94600.0
2006-01-24 14:30:00,15.34,15.35,15.33,15.33,59000.0,11.6104,11.618,11.6029,11.6029,59000.0
2006-01-24 14:35:00,15.33,15.33,15.32,15.33,40000.0,11.6029,11.6029,11.5953,11.6029,40000.0
2006-01-24 14:40:00,15.33,15.37,15.33,15.36,161400.0,11.6029,11.6332,11.6029,11.6256,161400.0
2006-01-24 14:45:00,15.35,15.37,15.34,15.34,71400.0,11.618,11.6332,11.6104,11.6104,71400.0
2006-01-24 14:50:00,15.35,15.36,15.32,15.33,91200.0,11.618,11.6256,11.5953,11.6029,91200.0
2006-01-24 14:55:00,15.33,15.33,15.29,15.3,65600.0,11.6029,11.6029,11.5726,11.5802,65600.0
2006-01-24 15:00:00,15.3,15.31,15.29,15.3,66600.0,11.5802,11.5877,11.5726,11.5802,66600.0
2006-01-24 15:05:00,15.3,15.31,15.27,15.28,148200.0,11.5802,11.5877,11.5575,11.565,148200.0
2006-01-24 15:10:00,15.29,15.29,15.26,15.27,87000.0,11.5726,11.5726,11.5499,11.5575,87000.0
2006-01-24 15:15:00,15.27,15.29,15.26,15.29,89600.0,11.5575,11.5726,11.5499,11.5726,89600.0
2006-01-24 15:20:00,15.29,15.3,15.28,15.28,60400.0,11.5726,11.5802,11.565,11.565,60400.0
2006-01-24 15:25:00,15.28,15.3,15.26,15.3,119600.0,11.565,11.5802,11.5499,11.5802,119600.0
2006-01-24 15:30:00,15.3,15.31,15.29,15.3,84800.0,11.5802,11.5877,11.5726,11.5802,84800.0
2006-01-24 15:35:00,15.3,15.33,15.29,15.32,107600.0,11.5802,11.6029,11.5726,11.5953,107600.0
2006-01-24 15:40:00,15.32,15.35,15.32,15.33,128800.0,11.5953,11.618,11.5953,11.6029,128800.0
2006-01-24 15:45:00,15.34,15.35,15.33,15.35,104200.0,11.6104,11.618,11.6029,11.618,104200.0
2006-01-24 15:50:00,15.35,15.36,15.34,15.34,126000.0,11.618,11.6256,11.6104,11.6104,126000.0
2006-01-24 15:55:00,15.34,15.36,15.34,15.36,209600.0,11.6104,11.6256,11.6104,11.6256,209600.0
2006-01-25 09:30:00,15.31,15.35,15.23,15.33,363400.0,11.5877,11.618,11.5272,11.6029,363400.0
2006-01-25 09:35:00,15.31,15.37,15.31,15.35,158600.0,11.5877,11.6332,11.5877,11.618,158600.0
2006-01-25 09:40:00,15.36,15.38,15.34,15.36,92200.0,11.6256,11.6407,11.6104,11.6256,92200.0
2006-01-25 09:45:00,15.37,15.37,15.31,15.33,71200.0,11.6332,11.6332,11.5877,11.6029,71200.0
2006-01-25 09:50:00,15.33,15.34,15.31,15.34,83400.0,11.6029,11.6104,11.5877,11.6104,83400.0
2006-01-25 09:55:00,15.33,15.37,15.33,15.37,211000.0,11.6029,11.6332,11.6029,11.6332,211000.0
2006-01-25 10:00:00,15.38,15.38,15.35,15.37,73600.0,11.6407,11.6407,11.618,11.6332,73600.0
2006-01-25 10:05:00,15.37,15.37,15.27,15.31,85600.0,11.6332,11.6332,11.5575,11.5877,85600.0
2006-01-25 10:10:00,15.31,15.31,15.25,15.28,119200.0,11.5877,11.5877,11.5423,11.565,119200.0
2006-01-25 10:15:00,15.27,15.28,15.18,15.21,108400.0,11.5575,11.565,11.4893,11.5121,108400.0
2006-01-25 10:20:00,15.22,15.24,15.14,15.16,135400.0,11.5196,11.5348,11.4591,11.4742,135400.0
2006-01-25 10:25:00,15.17,15.25,15.13,15.25,76800.0,11.4818,11.5423,11.4515,11.5423,76800.0
2006-01-25 10:30:00,15.24,15.25,15.17,15.2,199600.0,11.5348,11.5423,11.4818,11.5045,199600.0
2006-01-25 10:35:00,15.2,15.21,15.16,15.17,80600.0,11.5045,11.5121,11.4742,11.4818,80600.0
2006-01-25 10:40:00,15.17,15.21,15.16,15.19,124000.0,11.4818,11.5121,11.4742,11.4969,124000.0
2006-01-25 10:45:00,15.2,15.2,15.13,15.13,113600.0,11.5045,11.5045,11.4515,11.4515,113600.0
2006-01-25 10:50:00,15.13,15.22,15.13,15.18,89400.0,11.4515,11.5196,11.4515,11.4893,89400.0
2006-01-25 10:55:00,15.18,15.18,15.15,15.15,82200.0,11.4893,11.4893,11.4666,11.4666,82200.0
2006-01-25 11:00:00,15.15,15.21,15.15,15.19,84400.0,11.4666,11.5121,11.4666,11.4969,84400.0
2006-01-25 11:05:00,15.19,15.19,15.15,15.16,58400.0,11.4969,11.4969,11.4666,11.4742,58400.0
2006-01-25 11:10:00,15.15,15.18,15.15,15.18,49400.0,11.4666,11.4893,11.4666,11.4893,49400.0
2006-01-25 11:15:00,15.17,15.24,15.17,15.22,59800.0,11.4818,11.5348,11.4818,11.5196,59800.0
2006-01-25 11:20:00,15.22,15.26,15.22,15.24,99200.0,11.5196,11.5499,11.5196,11.5348,99200.0
2006-01-25 11:25:00,15.24,15.28,15.24,15.28,97800.0,11.5348,11.565,11.5348,11.565,97800.0
2006-01-25 11:30:00,15.28,15.28,15.25,15.26,56000.0,11.565,11.565,11.5423,11.5499,56000.0
2006-01-25 11:35:00,15.26,15.27,15.21,15.22,94800.0,11.5499,11.5575,11.5121,11.5196,94800.0
2006-01-25 11:40:00,15.22,15.24,15.15,15.21,98400.0,11.5196,11.5348,11.4666,11.5121,98400.0
2006-01-25 11:45:00,15.2,15.22,15.15,15.18,70200.0,11.5045,11.5196,11.4666,11.4893,70200.0
2006-01-25 11:50:00,15.17,15.2,15.15,15.19,91400.0,11.4818,11.5045,11.4666,11.4969,91400.0
2006-01-25 11:55:00,15.19,15.19,15.15,15.17,60400.0,11.4969,11.4969,11.4666,11.4818,60400.0
2006-01-25 12:00:00,15.17,15.18,15.14,15.17,81000.0,11.4818,11.4893,11.4591,11.4818,81000.0
2006-01-25 12:05:00,15.17,15.18,15.15,15.15,34600.0,11.4818,11.4893,11.4666,11.4666,34600.0
2006-01-25 12:10:00,15.15,15.17,15.13,15.13,57000.0,11.4666,11.4818,11.4515,11.4515,57000.0
2006-01-25 12:15:00,15.13,15.17,15.12,15.15,97000.0,11.4515,11.4818,11.4439,11.4666,97000.0
2006-01-25 12:20:00,15.14,15.15,15.13,15.13,61800.0,11.4591,11.4666,11.4515,11.4515,61800.0
2006-01-25 12:25:00,15.13,15.13,15.1,15.1,107600.0,11.4515,11.4515,11.4288,11.4288,107600.0
2006-01-25 12:30:00,15.1,15.16,15.1,15.15,142800.0,11.4288,11.4742,11.4288,11.4666,142800.0
2006-01-25 12:35:00,15.15,15.17,15.15,15.17,53800.0,11.4666,11.4818,11.4666,11.4818,53800.0
2006-01-25 12:40:00,15.17,15.21,15.17,15.21,70600.0,11.4818,11.5121,11.4818,11.5121,70600.0
2006-01-25 12:45:00,15.21,15.24,15.16,15.19,76200.0,11.5121,11.5348,11.4742,11.4969,76200.0
2006-01-25 12:50:00,15.19,15.2,15.17,15.2,48600.0,11.4969,11.5045,11.4818,11.5045,48600.0
2006-01-25 12:55:00,15.2,15.21,15.18,15.21,70800.0,11.5045,11.5121,11.4893,11.5121,70800.0
2006-01-25 13:00:00,15.21,15.22,15.19,15.19,17600.0,11.5121,11.5196,11.4969,11.4969,17600.0
2006-01-25 13:05:00,15.19,15.24,15.19,15.2,64400.0,11.4969,11.5348,11.4969,11.5045,64400.0
2006-01-25 13:10:00,15.2,15.2,15.19,15.2,43400.0,11.5045,11.5045,11.4969,11.5045,43400.0
2006-01-25 13:15:00,15.2,15.21,15.18,15.18,79200.0,11.5045,11.5121,11.4893,11.4893,79200.0
2006-01-25 13:20:00,15.18,15.2,15.17,15.19,80200.0,11.4893,11.5045,11.4818,11.4969,80200.0
2006-01-25 13:25:00,15.19,15.21,15.18,15.2,46000.0,11.4969,11.5121,11.4893,11.5045,46000.0
2006-01-25 13:30:00,15.2,15.22,15.2,15.21,46000.0,11.5045,11.5196,11.5045,11.5121,46000.0
2006-01-25 13:35:00,15.2,15.21,15.17,15.18,53800.0,11.5045,11.5121,11.4818,11.4893,53800.0
2006-01-25 13:40:00,15.18,15.19,15.17,15.17,40200.0,11.4893,11.4969,11.4818,11.4818,40200.0
2006-01-25 13:45:00,15.18,15.18,15.15,15.15,45400.0,11.4893,11.4893,11.4666,11.4666,45400.0
2006-01-25 13:50:00,15.16,15.17,15.15,15.17,38800.0,11.4742,11.4818,11.4666,11.4818,38800.0
2006-01-25 13:55:00,15.16,15.18,15.16,15.18,19000.0,11.4742,11.4893,11.4742,11.4893,19000.0
2006-01-25 14:00:00,15.18,15.19,15.15,15.18,108600.0,11.4893,11.4969,11.4666,11.4893,108600.0
2006-01-25 14:05:00,15.18,15.19,15.17,15.18,97800.0,11.4893,11.4969,11.4818,11.4893,97800.0
2006-01-25 14:10:00,15.18,15.21,15.18,15.2,41200.0,11.4893,11.5121,11.4893,11.5045,41200.0
2006-01-25 14:15:00,15.2,15.2,15.18,15.18,36000.0,11.5045,11.5045,11.4893,11.4893,36000.0
2006-01-25 14:20:00,15.18,15.2,15.18,15.19,36000.0,11.4893,11.5045,11.4893,11.4969,36000.0
2006-01-25 14:25:00,15.19,15.19,15.15,15.16,99600.0,11.4969,11.4969,11.4666,11.4742,99600.0
2006-01-25 14:30:00,15.16,15.19,15.15,15.17,157600.0,11.4742,11.4969,11.4666,11.4818,157600.0
2006-01-25 14:35:00,15.17,15.2,15.17,15.2,39000.0,11.4818,11.5045,11.4818,11.5045,39000.0
2006-01-25 14:40:00,15.2,15.22,15.16,15.18,109600.0,11.5045,11.5196,11.4742,11.4893,109600.0
2006-01-25 14:45:00,15.18,15.18,15.14,15.15,99800.0,11.4893,11.4893,11.4591,11.4666,99800.0
2006-01-25 14:50:00,15.15,15.15,15.13,15.13,142600.0,11.4666,11.4666,11.4515,11.4515,142600.0
2006-01-25 14:55:00,15.13,15.15,15.11,15.14,130600.0,11.4515,11.4666,11.4364,11.4591,130600.0
2006-01-25 15:00:00,15.14,15.17,15.13,15.14,93200.0,11.4591,11.4818,11.4515,11.4591,93200.0
2006-01-25 15:05:00,15.13,15.15,15.13,15.13,44000.0,11.4515,11.4666,11.4515,11.4515,44000.0
2006-01-25 15:10:00,15.13,15.17,15.13,15.15,78800.0,11.4515,11.4818,11.4515,11.4666,78800.0
2006-01-25 15:15:00,15.15,15.16,15.13,15.13,33400.0,11.4666,11.4742,11.4515,11.4515,33400.0
2006-01-25 15:20:00,15.14,15.15,15.12,15.15,98600.0,11.4591,11.4666,11.4439,11.4666,98600.0
2006-01-25 15:25:00,15.15,15.17,15.15,15.16,120600.0,11.4666,11.4818,11.4666,11.4742,120600.0
2006-01-25 15:30:00,15.16,15.17,15.14,15.15,65000.0,11.4742,11.4818,11.4591,11.4666,65000.0
2006-01-25 15:35:00,15.15,15.15,15.13,15.15,144000.0,11.4666,11.4666,11.4515,11.4666,144000.0
2006-01-25 15:40:00,15.15,15.18,15.15,15.18,112600.0,11.4666,11.4893,11.4666,11.4893,112600.0
2006-01-25 15:45:00,15.18,15.18,15.15,15.15,74600.0,11.4893,11.4893,11.4666,11.4666,74600.0
2006-01-25 15:50:00,15.16,15.18,15.15,15.16,152200.0,11.4742,11.4893,11.4666,11.4742,152200.0
2006-01-25 15:55:00,15.17,15.19,15.15,15.17,200200.0,11.4818,11.4969,11.4666,11.4818,200200.0
2006-01-26 09:30:00,15.24,15.45,15.24,15.39,409000.0,11.5348,11.6937,11.5348,11.6483,409000.0
2006-01-26 09:35:00,15.4,15.4,15.36,15.38,65600.0,11.6559,11.6559,11.6256,11.6407,65600.0
2006-01-26 09:40:00,15.38,15.44,15.38,15.43,135600.0,11.6407,11.6861,11.6407,11.6786,135600.0
2006-01-26 09:45:00,15.4,15.47,15.4,15.45,133000.0,11.6559,11.7088,11.6559,11.6937,133000.0
2006-01-26 09:50:00,15.45,15.49,15.45,15.49,138000.0,11.6937,11.724,11.6937,11.724,138000.0
2006-01-26 09:55:00,15.49,15.5,15.47,15.48,113400.0,11.724,11.7315,11.7088,11.7164,113400.0
2006-01-26 10:00:00,15.49,15.49,15.39,15.47,139600.0,11.724,11.724,11.6483,11.7088,139600.0
2006-01-26 10:05:00,15.47,15.51,15.46,15.49,144600.0,11.7088,11.7391,11.7013,11.724,144600.0
2006-01-26 10:10:00,15.49,15.5,15.48,15.5,109800.0,11.724,11.7315,11.7164,11.7315,109800.0
2006-01-26 10:15:00,15.5,15.5,15.44,15.47,56800.0,11.7315,11.7315,11.6861,11.7088,56800.0
2006-01-26 10:20:00,15.47,15.49,15.43,15.46,80800.0,11.7088,11.724,11.6786,11.7013,80800.0
2006-01-26 10:25:00,15.46,15.46,15.42,15.45,56800.0,11.7013,11.7013,11.671,11.6937,56800.0
2006-01-26 10:30:00,15.45,15.47,15.43,15.47,156400.0,11.6937,11.7088,11.6786,11.7088,156400.0
2006-01-26 10:35:00,15.46,15.46,15.44,15.45,46200.0,11.7013,11.7013,11.6861,11.6937,46200.0
2006-01-26 10:40:00,15.45,15.49,15.44,15.49,49600.0,11.6937,11.724,11.6861,11.724,49600.0
2006-01-26 10:45:00,15.49,15.5,15.46,15.46,49600.0,11.724,11.7315,11.7013,11.7013,49600.0
2006-01-26 10:50:00,15.46,15.55,15.44,15.54,164800.0,11.7013,11.7694,11.6861,11.7618,164800.0
2006-01-26 10:55:00,15.54,15.56,15.5,15.56,209000.0,11.7618,11.777,11.7315,11.777,209000.0
2006-01-26 11:00:00,15.56,15.63,15.53,15.61,207400.0,11.777,11.8299,11.7543,11.8148,207400.0
2006-01-26 11:05:00,15.61,15.62,15.6,15.6,76800.0,11.8148,11.8224,11.8072,11.8072,76800.0
2006-01-26 11:10:00,15.6,15.62,15.59,15.61,73800.0,11.8072,11.8224,11.7997,11.8148,73800.0
2006-01-26 11:15:00,15.61,15.62,15.59,15.6,150400.0,11.8148,11.8224,11.7997,11.8072,150400.0
2006-01-26 11:20:00,15.6,15.62,15.59,15.59,79600.0,11.8072,11.8224,11.7997,11.7997,79600.0
2006-01-26 11:25:00,15.59,15.62,15.58,15.58,69200.0,11.7997,11.8224,11.7921,11.7921,69200.0
2006-01-26 11:30:00,15.57,15.63,15.56,15.61,144800.0,11.7845,11.8299,11.777,11.8148,144800.0
2006-01-26 11:35:00,15.62,15.63,15.58,15.6,107400.0,11.8224,11.8299,11.7921,11.8072,107400.0
2006-01-26 11:40:00,15.61,15.63,15.59,15.63,149200.0,11.8148,11.8299,11.7997,11.8299,149200.0
2006-01-26 11:45:00,15.63,15.74,15.63,15.74,252000.0,11.8299,11.9132,11.8299,11.9132,252000.0
2006-01-26 11:50:00,15.74,15.74,15.72,15.74,63200.0,11.9132,11.9132,11.8981,11.9132,63200.0
2006-01-26 11:55:00,15.73,15.76,15.73,15.74,204000.0,11.9056,11.9283,11.9056,11.9132,204000.0
2006-01-26 12:00:00,15.74,15.76,15.74,15.76,217600.0,11.9132,11.9283,11.9132,11.9283,217600.0
2006-01-26 12:05:00,15.76,15.76,15.7,15.7,119800.0,11.9283,11.9283,11.8829,11.8829,119800.0
2006-01-26 12:10:00,15.7,15.71,15.65,15.65,131200.0,11.8829,11.8905,11.8451,11.8451,131200.0
2006-01-26 12:15:00,15.65,15.65,15.63,15.64,119000.0,11.8451,11.8451,11.8299,11.8375,119000.0
2006-01-26 12:20:00,15.64,15.68,15.63,15.68,124000.0,11.8375,11.8678,11.8299,11.8678,124000.0
2006-01-26 12:25:00,15.68,15.7,15.67,15.68,50600.0,11.8678,11.8829,11.8602,11.8678,50600.0
2006-01-26 12:30:00,15.68,15.69,15.63,15.68,105600.0,11.8678,11.8754,11.8299,11.8678,105600.0
2006-01-26 12:35:00,15.68,15.69,15.65,15.66,76000.0,11.8678,11.8754,11.8451,11.8526,76000.0
2006-01-26 12:40:00,15.66,15.66,15.63,15.66,57800.0,11.8526,11.8526,11.8299,11.8526,57800.0
2006-01-26 12:45:00,15.65,15.69,15.65,15.68,60000.0,11.8451,11.8754,11.8451,11.8678,60000.0
2006-01-26 12:50:00,15.68,15.68,15.63,15.64,76000.0,11.8678,11.8678,11.8299,11.8375,76000.0
2006-01-26 12:55:00,15.65,15.67,15.63,15.66,75800.0,11.8451,11.8602,11.8299,11.8526,75800.0
2006-01-26 13:00:00,15.66,15.67,15.66,15.66,75400.0,11.8526,11.8602,11.8526,11.8526,75400.0
2006-01-26 13:05:00,15.66,15.67,15.63,15.63,88600.0,11.8526,11.8602,11.8299,11.8299,88600.0
2006-01-26 13:10:00,15.63,15.65,15.63,15.65,82800.0,11.8299,11.8451,11.8299,11.8451,82800.0
2006-01-26 13:15:00,15.64,15.68,15.64,15.66,84600.0,11.8375,11.8678,11.8375,11.8526,84600.0
2006-01-26 13:20:00,15.66,15.68,15.63,15.63,155200.0,11.8526,11.8678,11.8299,11.8299,155200.0
2006-01-26 13:25:00,15.64,15.65,15.63,15.63,70600.0,11.8375,11.8451,11.8299,11.8299,70600.0
2006-01-26 13:30:00,15.63,15.63,15.6,15.62,98000.0,11.8299,11.8299,11.8072,11.8224,98000.0
2006-01-26 13:35:00,15.61,15.61,15.59,15.6,173000.0,11.8148,11.8148,11.7997,11.8072,173000.0
2006-01-26 13:40:00,15.6,15.61,15.58,15.61,100600.0,11.8072,11.8148,11.7921,11.8148,100600.0
2006-01-26 13:45:00,15.61,15.61,15.57,15.59,65400.0,11.8148,11.8148,11.7845,11.7997,65400.0
2006-01-26 13:50:00,15.59,15.62,15.59,15.6,48000.0,11.7997,11.8224,11.7997,11.8072,48000.0
2006-01-26 13:55:00,15.6,15.65,15.59,15.61,89400.0,11.8072,11.8451,11.7997,11.8148,89400.0
2006-01-26 14:00:00,15.61,15.67,15.61,15.65,51000.0,11.8148,11.8602,11.8148,11.8451,51000.0
2006-01-26 14:05:00,15.65,15.68,15.62,15.64,53000.0,11.8451,11.8678,11.8224,11.8375,53000.0
2006-01-26 14:10:00,15.65,15.67,15.64,15.67,50600.0,11.8451,11.8602,11.8375,11.8602,50600.0
2006-01-26 14:15:00,15.67,15.68,15.65,15.66,74600.0,11.8602,11.8678,11.8451,11.8526,74600.0
2006-01-26 14:20:00,15.66,15.69,15.65,15.68,50200.0,11.8526,11.8754,11.8451,11.8678,50200.0
2006-01-26 14:25:00,15.68,15.69,15.65,15.67,58000.0,11.8678,11.8754,11.8451,11.8602,58000.0
2006-01-26 14:30:00,15.66,15.7,15.65,15.69,113400.0,11.8526,11.8829,11.8451,11.8754,113400.0
2006-01-26 14:35:00,15.68,15.69,15.67,15.68,114400.0,11.8678,11.8754,11.8602,11.8678,114400.0
2006-01-26 14:40:00,15.68,15.72,15.68,15.7,86200.0,11.8678,11.8981,11.8678,11.8829,86200.0
2006-01-26 14:45:00,15.7,15.72,15.7,15.72,72000.0,11.8829,11.8981,11.8829,11.8981,72000.0
2006-01-26 14:50:00,15.72,15.72,15.72,15.72,59200.0,11.8981,11.8981,11.8981,11.8981,59200.0
2006-01-26 14:55:00,15.72,15.72,15.7,15.7,60400.0,11.8981,11.8981,11.8829,11.8829,60400.0
2006-01-26 15:00:00,15.7,15.7,15.67,15.68,110600.0,11.8829,11.8829,11.8602,11.8678,110600.0
2006-01-26 15:05:00,15.68,15.71,15.68,15.7,109000.0,11.8678,11.8905,11.8678,11.8829,109000.0
2006-01-26 15:10:00,15.7,15.71,15.7,15.7,49600.0,11.8829,11.8905,11.8829,11.8829,49600.0
2006-01-26 15:15:00,15.7,15.71,15.69,15.7,69200.0,11.8829,11.8905,11.8754,11.8829,69200.0
2006-01-26 15:20:00,15.7,15.71,15.69,15.7,72600.0,11.8829,11.8905,11.8754,11.8829,72600.0
2006-01-26 15:25:00,15.69,15.73,15.69,15.72,125000.0,11.8754,11.9056,11.8754,11.8981,125000.0
2006-01-26 15:30:00,15.72,15.74,15.72,15.74,169400.0,11.8981,11.9132,11.8981,11.9132,169400.0
2006-01-26 15:35:00,15.74,15.74,15.72,15.73,227400.0,11.9132,11.9132,11.8981,11.9056,227400.0
2006-01-26 15:40:00,15.73,15.74,15.72,15.73,100200.0,11.9056,11.9132,11.8981,11.9056,100200.0
2006-01-26 15:45:00,15.73,15.74,15.71,15.72,144800.0,11.9056,11.9132,11.8905,11.8981,144800.0
2006-01-26 15:50:00,15.73,15.73,15.71,15.71,132800.0,11.9056,11.9056,11.8905,11.8905,132800.0
2006-01-26 15:55:00,15.71,15.75,15.7,15.75,324200.0,11.8905,11.9208,11.8829,11.9208,324200.0
2006-01-27 09:30:00,15.8,15.85,15.72,15.82,387800.0,11.9586,11.9965,11.8981,11.9737,387800.0
2006-01-27 09:35:00,15.83,15.84,15.76,15.77,111800.0,11.9813,11.9889,11.9283,11.9359,111800.0
2006-01-27 09:40:00,15.77,15.85,15.77,15.83,176600.0,11.9359,11.9965,11.9359,11.9813,176600.0
2006-01-27 09:45:00,15.81,15.88,15.81,15.87,164200.0,11.9662,12.0192,11.9662,12.0116,164200.0
2006-01-27 09:50:00,15.87,15.9,15.87,15.89,180000.0,12.0116,12.0343,12.0116,12.0267,180000.0
2006-01-27 09:55:00,15.88,15.96,15.88,15.94,223200.0,12.0192,12.0797,12.0192,12.0646,223200.0
2006-01-27 10:00:00,15.93,16.01,15.93,15.99,438600.0,12.057,12.1176,12.057,12.1024,438600.0
2006-01-27 10:05:00,15.99,16.07,15.99,16.05,355200.0,12.1024,12.163,12.1024,12.1478,355200.0
2006-01-27 10:10:00,16.05,16.14,16.03,16.11,263400.0,12.1478,12.2159,12.1327,12.1932,263400.0
2006-01-27 10:15:00,16.11,16.16,16.11,16.12,240000.0,12.1932,12.2311,12.1932,12.2008,240000.0
2006-01-27 10:20:00,16.11,16.15,16.11,16.11,217800.0,12.1932,12.2235,12.1932,12.1932,217800.0
2006-01-27 10:25:00,16.11,16.13,16.09,16.13,231600.0,12.1932,12.2084,12.1781,12.2084,231600.0
2006-01-27 10:30:00,16.13,16.13,16.06,16.08,204400.0,12.2084,12.2084,12.1554,12.1705,204400.0
2006-01-27 10:35:00,16.08,16.11,16.03,16.04,187800.0,12.1705,12.1932,12.1327,12.1403,187800.0
2006-01-27 10:40:00,16.03,16.07,16.03,16.07,94000.0,12.1327,12.163,12.1327,12.163,94000.0
2006-01-27 10:45:00,16.07,16.07,16.04,16.04,59800.0,12.163,12.163,12.1403,12.1403,59800.0
2006-01-27 10:50:00,16.04,16.1,16.03,16.03,97000.0,12.1403,12.1857,12.1327,12.1327,97000.0
2006-01-27 10:55:00,16.03,16.05,16.01,16.02,60200.0,12.1327,12.1478,12.1176,12.1251,60200.0
2006-01-27 11:00:00,16.02,16.05,16.02,16.03,62200.0,12.1251,12.1478,12.1251,12.1327,62200.0
2006-01-27 11:05:00,16.03,16.06,16.03,16.05,76400.0,12.1327,12.1554,12.1327,12.1478,76400.0
2006-01-27 11:10:00,16.06,16.06,16.0,16.0,41600.0,12.1554,12.1554,12.11,12.11,41600.0
2006-01-27 11:15:00,16.01,16.05,16.01,16.05,58000.0,12.1176,12.1478,12.1176,12.1478,58000.0
2006-01-27 11:20:00,16.05,16.05,16.02,16.04,57400.0,12.1478,12.1478,12.1251,12.1403,57400.0
2006-01-27 11:25:00,16.04,16.08,16.04,16.06,104200.0,12.1403,12.1705,12.1403,12.1554,104200.0
2006-01-27 11:30:00,16.06,16.09,16.01,16.05,124000.0,12.1554,12.1781,12.1176,12.1478,124000.0
2006-01-27 11:35:00,16.05,16.08,16.02,16.03,84000.0,12.1478,12.1705,12.1251,12.1327,84000.0
2006-01-27 11:40:00,16.02,16.03,16.0,16.02,51200.0,12.1251,12.1327,12.11,12.1251,51200.0
2006-01-27 11:45:00,16.0,16.01,15.97,15.99,45400.0,12.11,12.1176,12.0873,12.1024,45400.0
2006-01-27 11:50:00,15.99,16.06,15.99,16.02,93800.0,12.1024,12.1554,12.1024,12.1251,93800.0
2006-01-27 11:55:00,16.01,16.02,15.99,16.02,40200.0,12.1176,12.1251,12.1024,12.1251,40200.0
2006-01-27 12:00:00,16.02,16.08,16.02,16.04,86200.0,12.1251,12.1705,12.1251,12.1403,86200.0
2006-01-27 12:05:00,16.04,16.05,16.01,16.05,54000.0,12.1403,12.1478,12.1176,12.1478,54000.0
2006-01-27 12:10:00,16.05,16.06,16.04,16.05,23200.0,12.1478,12.1554,12.1403,12.1478,23200.0
2006-01-27 12:15:00,16.05,16.07,16.04,16.07,73800.0,12.1478,12.163,12.1403,12.163,73800.0
2006-01-27 12:20:00,16.06,16.1,16.06,16.07,82000.0,12.1554,12.1857,12.1554,12.163,82000.0
2006-01-27 12:25:00,16.07,16.08,16.06,16.08,50600.0,12.163,12.1705,12.1554,12.1705,50600.0
2006-01-27 12:30:00,16.08,16.09,16.08,16.08,143600.0,12.1705,12.1781,12.1705,12.1705,143600.0
2006-01-27 12:35:00,16.08,16.08,16.04,16.06,90600.0,12.1705,12.1705,12.1403,12.1554,90600.0
2006-01-27 12:40:00,16.06,16.06,16.04,16.05,88200.0,12.1554,12.1554,12.1403,12.1478,88200.0
2006-01-27 12:45:00,16.06,16.06,16.04,16.05,43400.0,12.1554,12.1554,12.1403,12.1478,43400.0
2006-01-27 12:50:00,16.06,16.06,16.05,16.05,47200.0,12.1554,12.1554,12.1478,12.1478,47200.0
2006-01-27 12:55:00,16.05,16.06,16.05,16.05,39800.0,12.1478,12.1554,12.1478,12.1478,39800.0
2006-01-27 13:00:00,16.06,16.06,16.05,16.05,86400.0,12.1554,12.1554,12.1478,12.1478,86400.0
2006-01-27 13:05:00,16.06,16.06,16.05,16.05,59200.0,12.1554,12.1554,12.1478,12.1478,59200.0
2006-01-27 13:10:00,16.05,16.05,16.02,16.02,78600.0,12.1478,12.1478,12.1251,12.1251,78600.0
2006-01-27 13:15:00,16.02,16.04,15.97,15.99,124000.0,12.1251,12.1403,12.0873,12.1024,124000.0
2006-01-27 13:20:00,15.99,16.01,15.99,15.99,45200.0,12.1024,12.1176,12.1024,12.1024,45200.0
2006-01-27 13:25:00,15.99,15.99,15.94,15.95,92200.0,12.1024,12.1024,12.0646,12.0721,92200.0
2006-01-27 13:30:00,15.95,15.95,15.94,15.94,29800.0,12.0721,12.0721,12.0646,12.0646,29800.0
2006-01-27 13:35:00,15.95,15.95,15.93,15.94,66000.0,12.0721,12.0721,12.057,12.0646,66000.0
2006-01-27 13:40:00,15.93,15.94,15.92,15.93,67600.0,12.057,12.0646,12.0494,12.057,67600.0
2006-01-27 13:45:00,15.93,15.93,15.92,15.93,38400.0,12.057,12.057,12.0494,12.057,38400.0
2006-01-27 13:50:00,15.92,15.95,15.92,15.95,52600.0,12.0494,12.0721,12.0494,12.0721,52600.0
2006-01-27 13:55:00,15.95,15.95,15.94,15.95,28600.0,12.0721,12.0721,12.0646,12.0721,28600.0
2006-01-27 14:00:00,15.95,15.95,15.93,15.93,81600.0,12.0721,12.0721,12.057,12.057,81600.0
2006-01-27 14:05:00,15.93,15.93,15.91,15.91,45400.0,12.057,12.057,12.0419,12.0419,45400.0
2006-01-27 14:10:00,15.91,15.91,15.88,15.88,47200.0,12.0419,12.0419,12.0192,12.0192,47200.0
2006-01-27 14:15:00,15.88,15.9,15.87,15.9,71800.0,12.0192,12.0343,12.0116,12.0343,71800.0
2006-01-27 14:20:00,15.9,15.93,15.9,15.92,40600.0,12.0343,12.057,12.0343,12.0494,40600.0
2006-01-27 14:25:00,15.92,15.93,15.92,15.93,102000.0,12.0494,12.057,12.0494,12.057,102000.0
2006-01-27 14:30:00,15.92,15.94,15.92,15.93,76400.0,12.0494,12.0646,12.0494,12.057,76400.0
2006-01-27 14:35:00,15.94,15.94,15.9,15.9,76800.0,12.0646,12.0646,12.0343,12.0343,76800.0
2006-01-27 14:40:00,15.9,15.9,15.9,15.9,22400.0,12.0343,12.0343,12.0343,12.0343,22400.0
2006-01-27 14:45:00,15.9,15.9,15.89,15.89,30000.0,12.0343,12.0343,12.0267,12.0267,30000.0
2006-01-27 14:50:00,15.9,15.9,15.88,15.88,59400.0,12.0343,12.0343,12.0192,12.0192,59400.0
2006-01-27 14:55:00,15.88,15.9,15.88,15.9,38600.0,12.0192,12.0343,12.0192,12.0343,38600.0
2006-01-27 15:00:00,15.9,15.93,15.9,15.92,83400.0,12.0343,12.057,12.0343,12.0494,83400.0
2006-01-27 15:05:00,15.91,15.92,15.87,15.89,94200.0,12.0419,12.0494,12.0116,12.0267,94200.0
2006-01-27 15:10:00,15.89,15.92,15.88,15.91,44800.0,12.0267,12.0494,12.0192,12.0419,44800.0
2006-01-27 15:15:00,15.92,15.94,15.9,15.9,394600.0,12.0494,12.0646,12.0343,12.0343,394600.0
2006-01-27 15:20:00,15.91,15.94,15.9,15.93,83000.0,12.0419,12.0646,12.0343,12.057,83000.0
2006-01-27 15:25:00,15.93,15.94,15.92,15.92,59200.0,12.057,12.0646,12.0494,12.0494,59200.0
2006-01-27 15:30:00,15.92,15.94,15.92,15.92,187600.0,12.0494,12.0646,12.0494,12.0494,187600.0
2006-01-27 15:35:00,15.92,15.93,15.92,15.92,66200.0,12.0494,12.057,12.0494,12.0494,66200.0
2006-01-27 15:40:00,15.92,15.93,15.92,15.92,145200.0,12.0494,12.057,12.0494,12.0494,145200.0
2006-01-27 15:45:00,15.92,15.93,15.92,15.93,96600.0,12.0494,12.057,12.0494,12.057,96600.0
2006-01-27 15:50:00,15.92,15.95,15.92,15.94,159400.0,12.0494,12.0721,12.0494,12.0646,159400.0
2006-01-27 15:55:00,15.94,15.98,15.94,15.97,302800.0,12.0646,12.0948,12.0646,12.0873,302800.0
2006-01-30 09:30:00,16.04,16.14,16.03,16.13,451000.0,12.1403,12.2159,12.1327,12.2084,451000.0
2006-01-30 09:35:00,16.12,16.13,16.06,16.13,192800.0,12.2008,12.2084,12.1554,12.2084,192800.0
2006-01-30 09:40:00,16.13,16.16,16.11,16.16,186600.0,12.2084,12.2311,12.1932,12.2311,186600.0
2006-01-30 09:45:00,16.14,16.16,16.12,16.13,137000.0,12.2159,12.2311,12.2008,12.2084,137000.0
2006-01-30 09:50:00,16.13,16.13,16.11,16.13,86200.0,12.2084,12.2084,12.1932,12.2084,86200.0
2006-01-30 09:55:00,16.13,16.15,16.07,16.07,154200.0,12.2084,12.2235,12.163,12.163,154200.0
2006-01-30 10:00:00,16.07,16.11,16.06,16.1,71600.0,12.163,12.1932,12.1554,12.1857,71600.0
2006-01-30 10:05:00,16.09,16.12,16.07,16.08,88200.0,12.1781,12.2008,12.163,12.1705,88200.0
2006-01-30 10:10:00,16.07,16.1,16.07,16.09,59200.0,12.163,12.1857,12.163,12.1781,59200.0
2006-01-30 10:15:00,16.09,16.1,16.03,16.03,94600.0,12.1781,12.1857,12.1327,12.1327,94600.0
2006-01-30 10:20:00,16.04,16.07,16.04,16.05,59000.0,12.1403,12.163,12.1403,12.1478,59000.0
2006-01-30 10:25:00,16.06,16.06,16.02,16.04,62200.0,12.1554,12.1554,12.1251,12.1403,62200.0
2006-01-30 10:30:00,16.04,16.05,16.02,16.04,57600.0,12.1403,12.1478,12.1251,12.1403,57600.0
2006-01-30 10:35:00,16.04,16.04,16.01,16.01,51600.0,12.1403,12.1403,12.1176,12.1176,51600.0
2006-01-30 10:40:00,16.01,16.04,16.01,16.04,65800.0,12.1176,12.1403,12.1176,12.1403,65800.0
2006-01-30 10:45:00,16.04,16.04,16.01,16.03,62600.0,12.1403,12.1403,12.1176,12.1327,62600.0
2006-01-30 10:50:00,16.03,16.03,16.01,16.01,50600.0,12.1327,12.1327,12.1176,12.1176,50600.0
2006-01-30 10:55:00,16.01,16.02,16.01,16.02,73600.0,12.1176,12.1251,12.1176,12.1251,73600.0
2006-01-30 11:00:00,16.02,16.02,16.0,16.0,46200.0,12.1251,12.1251,12.11,12.11,46200.0
2006-01-30 11:05:00,16.0,16.0,15.93,15.97,102400.0,12.11,12.11,12.057,12.0873,102400.0
2006-01-30 11:10:00,15.97,15.99,15.97,15.99,41800.0,12.0873,12.1024,12.0873,12.1024,41800.0
2006-01-30 11:15:00,15.99,16.0,15.97,15.99,37000.0,12.1024,12.11,12.0873,12.1024,37000.0
2006-01-30 11:20:00,15.99,16.04,15.99,16.04,52800.0,12.1024,12.1403,12.1024,12.1403,52800.0
2006-01-30 11:25:00,16.03,16.04,15.99,15.99,29800.0,12.1327,12.1403,12.1024,12.1024,29800.0
2006-01-30 11:30:00,15.99,16.0,15.97,15.97,75600.0,12.1024,12.11,12.0873,12.0873,75600.0
2006-01-30 11:35:00,15.98,15.99,15.97,15.97,51000.0,12.0948,12.1024,12.0873,12.0873,51000.0
2006-01-30 11:40:00,15.97,15.99,15.95,15.95,74800.0,12.0873,12.1024,12.0721,12.0721,74800.0
2006-01-30 11:45:00,15.94,15.96,15.94,15.96,44600.0,12.0646,12.0797,12.0646,12.0797,44600.0
2006-01-30 11:50:00,15.96,15.96,15.95,15.95,44200.0,12.0797,12.0797,12.0721,12.0721,44200.0
2006-01-30 11:55:00,15.96,15.96,15.91,15.92,49600.0,12.0797,12.0797,12.0419,12.0494,49600.0
2006-01-30 12:00:00,15.91,15.92,15.88,15.91,65000.0,12.0419,12.0494,12.0192,12.0419,65000.0
2006-01-30 12:05:00,15.91,15.94,15.9,15.94,41000.0,12.0419,12.0646,12.0343,12.0646,41000.0
2006-01-30 12:10:00,15.94,15.94,15.92,15.93,23800.0,12.0646,12.0646,12.0494,12.057,23800.0
2006-01-30 12:15:00,15.93,15.93,15.91,15.92,110800.0,12.057,12.057,12.0419,12.0494,110800.0
2006-01-30 12:20:00,15.92,15.92,15.9,15.9,85800.0,12.0494,12.0494,12.0343,12.0343,85800.0
2006-01-30 12:25:00,15.9,15.9,15.86,15.88,166400.0,12.0343,12.0343,12.004,12.0192,166400.0
2006-01-30 12:30:00,15.88,15.94,15.88,15.92,86600.0,12.0192,12.0646,12.0192,12.0494,86600.0
2006-01-30 12:35:00,15.92,15.95,15.91,15.93,100200.0,12.0494,12.0721,12.0419,12.057,100200.0
2006-01-30 12:40:00,15.92,15.95,15.91,15.91,63600.0,12.0494,12.0721,12.0419,12.0419,63600.0
2006-01-30 12:45:00,15.91,15.92,15.91,15.92,43000.0,12.0419,12.0494,12.0419,12.0494,43000.0
2006-01-30 12:50:00,15.91,15.91,15.9,15.9,56000.0,12.0419,12.0419,12.0343,12.0343,56000.0
2006-01-30 12:55:00,15.9,15.9,15.88,15.88,28600.0,12.0343,12.0343,12.0192,12.0192,28600.0
2006-01-30 13:00:00,15.88,15.9,15.87,15.88,39800.0,12.0192,12.0343,12.0116,12.0192,39800.0
2006-01-30 13:05:00,15.87,15.91,15.87,15.9,60400.0,12.0116,12.0419,12.0116,12.0343,60400.0
2006-01-30 13:10:00,15.9,15.92,15.9,15.92,36000.0,12.0343,12.0494,12.0343,12.0494,36000.0
2006-01-30 13:15:00,15.92,15.92,15.91,15.92,17800.0,12.0494,12.0494,12.0419,12.0494,17800.0
2006-01-30 13:20:00,15.92,15.92,15.89,15.89,52800.0,12.0494,12.0494,12.0267,12.0267,52800.0
2006-01-30 13:25:00,15.89,15.9,15.88,15.89,20400.0,12.0267,12.0343,12.0192,12.0267,20400.0
2006-01-30 13:30:00,15.9,15.9,15.88,15.88,20600.0,12.0343,12.0343,12.0192,12.0192,20600.0
2006-01-30 13:35:00,15.88,15.9,15.88,15.9,48600.0,12.0192,12.0343,12.0192,12.0343,48600.0
2006-01-30 13:40:00,15.9,15.92,15.9,15.9,28400.0,12.0343,12.0494,12.0343,12.0343,28400.0
2006-01-30 13:45:00,15.9,15.92,15.9,15.92,18800.0,12.0343,12.0494,12.0343,12.0494,18800.0
2006-01-30 13:50:00,15.92,15.95,15.91,15.95,50600.0,12.0494,12.0721,12.0419,12.0721,50600.0
2006-01-30 13:55:00,15.95,15.95,15.93,15.94,47000.0,12.0721,12.0721,12.057,12.0646,47000.0
2006-01-30 14:00:00,15.94,15.95,15.9,15.92,36600.0,12.0646,12.0721,12.0343,12.0494,36600.0
2006-01-30 14:05:00,15.93,15.93,15.9,15.9,39800.0,12.057,12.057,12.0343,12.0343,39800.0
2006-01-30 14:10:00,15.9,15.9,15.88,15.89,35600.0,12.0343,12.0343,12.0192,12.0267,35600.0
2006-01-30 14:15:00,15.88,15.9,15.88,15.9,11400.0,12.0192,12.0343,12.0192,12.0343,11400.0
2006-01-30 14:20:00,15.89,15.9,15.88,15.9,13600.0,12.0267,12.0343,12.0192,12.0343,13600.0
2006-01-30 14:25:00,15.89,15.9,15.88,15.88,48400.0,12.0267,12.0343,12.0192,12.0192,48400.0
2006-01-30 14:30:00,15.88,15.9,15.88,15.89,32800.0,12.0192,12.0343,12.0192,12.0267,32800.0
2006-01-30 14:35:00,15.89,15.9,15.88,15.9,23400.0,12.0267,12.0343,12.0192,12.0343,23400.0
2006-01-30 14:40:00,15.9,15.9,15.89,15.9,31600.0,12.0343,12.0343,12.0267,12.0343,31600.0
2006-01-30 14:45:00,15.9,15.9,15.89,15.89,45200.0,12.0343,12.0343,12.0267,12.0267,45200.0
2006-01-30 14:50:00,15.89,15.92,15.89,15.92,24600.0,12.0267,12.0494,12.0267,12.0494,24600.0
2006-01-30 14:55:00,15.93,15.94,15.93,15.94,42000.0,12.057,12.0646,12.057,12.0646,42000.0
2006-01-30 15:00:00,15.94,15.94,15.91,15.91,37800.0,12.0646,12.0646,12.0419,12.0419,37800.0
2006-01-30 15:05:00,15.92,15.94,15.91,15.94,43200.0,12.0494,12.0646,12.0419,12.0646,43200.0
2006-01-30 15:10:00,15.94,15.94,15.93,15.94,30400.0,12.0646,12.0646,12.057,12.0646,30400.0
2006-01-30 15:15:00,15.94,15.94,15.93,15.93,41400.0,12.0646,12.0646,12.057,12.057,41400.0
2006-01-30 15:20:00,15.93,15.94,15.92,15.93,78800.0,12.057,12.0646,12.0494,12.057,78800.0
2006-01-30 15:25:00,15.93,15.93,15.91,15.93,56200.0,12.057,12.057,12.0419,12.057,56200.0
2006-01-30 15:30:00,15.93,15.93,15.92,15.92,42800.0,12.057,12.057,12.0494,12.0494,42800.0
2006-01-30 15:35:00,15.92,15.94,15.92,15.93,91000.0,12.0494,12.0646,12.0494,12.057,91000.0
2006-01-30 15:40:00,15.93,15.93,15.91,15.92,94400.0,12.057,12.057,12.0419,12.0494,94400.0
2006-01-30 15:45:00,15.92,15.93,15.91,15.93,67400.0,12.0494,12.057,12.0419,12.057,67400.0
2006-01-30 15:50:00,15.93,15.97,15.92,15.92,121600.0,12.057,12.0873,12.0494,12.0494,121600.0
2006-01-30 15:55:00,15.92,15.97,15.9,15.94,467000.0,12.0494,12.0873,12.0343,12.0646,467000.0
2006-01-31 09:30:00,15.95,16.02,15.88,15.93,322800.0,12.0721,12.1251,12.0192,12.057,322800.0
2006-01-31 09:35:00,15.93,15.97,15.92,15.94,129200.0,12.057,12.0873,12.0494,12.0646,129200.0
2006-01-31 09:40:00,15.94,15.95,15.92,15.92,72200.0,12.0646,12.0721,12.0494,12.0494,72200.0
2006-01-31 09:45:00,15.92,15.94,15.9,15.9,62000.0,12.0494,12.0646,12.0343,12.0343,62000.0
2006-01-31 09:50:00,15.9,15.9,15.9,15.9,44400.0,12.0343,12.0343,12.0343,12.0343,44400.0
2006-01-31 09:55:00,15.9,15.92,15.88,15.9,98600.0,12.0343,12.0494,12.0192,12.0343,98600.0
2006-01-31 10:00:00,15.92,15.92,15.73,15.76,286600.0,12.0494,12.0494,11.9056,11.9283,286600.0
2006-01-31 10:05:00,15.76,15.77,15.75,15.77,278800.0,11.9283,11.9359,11.9208,11.9359,278800.0
2006-01-31 10:10:00,15.77,15.8,15.72,15.72,113000.0,11.9359,11.9586,11.8981,11.8981,113000.0
2006-01-31 10:15:00,15.72,15.75,15.67,15.72,159200.0,11.8981,11.9208,11.8602,11.8981,159200.0
2006-01-31 10:20:00,15.72,15.74,15.71,15.74,148200.0,11.8981,11.9132,11.8905,11.9132,148200.0
2006-01-31 10:25:00,15.74,15.76,15.74,15.74,54800.0,11.9132,11.9283,11.9132,11.9132,54800.0
2006-01-31 10:30:00,15.75,15.77,15.74,15.77,67200.0,11.9208,11.9359,11.9132,11.9359,67200.0
2006-01-31 10:35:00,15.77,15.81,15.74,15.79,66400.0,11.9359,11.9662,11.9132,11.951,66400.0
2006-01-31 10:40:00,15.79,15.81,15.79,15.79,34000.0,11.951,11.9662,11.951,11.951,34000.0
2006-01-31 10:45:00,15.8,15.8,15.78,15.79,140600.0,11.9586,11.9586,11.9435,11.951,140600.0
2006-01-31 10:50:00,15.8,15.85,15.8,15.84,68000.0,11.9586,11.9965,11.9586,11.9889,68000.0
2006-01-31 10:55:00,15.84,15.85,15.84,15.84,45600.0,11.9889,11.9965,11.9889,11.9889,45600.0
2006-01-31 11:00:00,15.84,15.87,15.82,15.85,119600.0,11.9889,12.0116,11.9737,11.9965,119600.0
2006-01-31 11:05:00,15.85,15.88,15.85,15.88,79000.0,11.9965,12.0192,11.9965,12.0192,79000.0
2006-01-31 11:10:00,15.88,15.9,15.85,15.85,93800.0,12.0192,12.0343,11.9965,11.9965,93800.0
2006-01-31 11:15:00,15.85,15.85,15.78,15.82,98600.0,11.9965,11.9965,11.9435,11.9737,98600.0
2006-01-31 11:20:00,15.82,15.86,15.81,15.81,66200.0,11.9737,12.004,11.9662,11.9662,66200.0
2006-01-31 11:25:00,15.81,15.83,15.81,15.83,27200.0,11.9662,11.9813,11.9662,11.9813,27200.0
2006-01-31 11:30:00,15.83,15.83,15.82,15.83,25600.0,11.9813,11.9813,11.9737,11.9813,25600.0
2006-01-31 11:35:00,15.83,15.83,15.83,15.83,29400.0,11.9813,11.9813,11.9813,11.9813,29400.0
2006-01-31 11:40:00,15.83,15.85,15.82,15.85,68800.0,11.9813,11.9965,11.9737,11.9965,68800.0
2006-01-31 11:45:00,15.85,15.85,15.84,15.85,71000.0,11.9965,11.9965,11.9889,11.9965,71000.0
2006-01-31 11:50:00,15.85,15.86,15.84,15.84,58000.0,11.9965,12.004,11.9889,11.9889,58000.0
2006-01-31 11:55:00,15.84,15.86,15.84,15.85,151000.0,11.9889,12.004,11.9889,11.9965,151000.0
2006-01-31 12:00:00,15.86,15.86,15.85,15.85,65600.0,12.004,12.004,11.9965,11.9965,65600.0
2006-01-31 12:05:00,15.84,15.85,15.84,15.84,15600.0,11.9889,11.9965,11.9889,11.9889,15600.0
2006-01-31 12:10:00,15.84,15.86,15.84,15.86,55400.0,11.9889,12.004,11.9889,12.004,55400.0
2006-01-31 12:15:00,15.86,15.88,15.85,15.88,35200.0,12.004,12.0192,11.9965,12.0192,35200.0
2006-01-31 12:20:00,15.87,15.9,15.87,15.9,84000.0,12.0116,12.0343,12.0116,12.0343,84000.0
2006-01-31 12:25:00,15.9,15.9,15.89,15.9,55600.0,12.0343,12.0343,12.0267,12.0343,55600.0
2006-01-31 12:30:00,15.88,15.95,15.87,15.88,458200.0,12.0192,12.0721,12.0116,12.0192,458200.0
2006-01-31 12:35:00,15.89,15.94,15.88,15.94,91400.0,12.0267,12.0646,12.0192,12.0646,91400.0
2006-01-31 12:40:00,15.94,15.97,15.94,15.97,120600.0,12.0646,12.0873,12.0646,12.0873,120600.0
2006-01-31 12:45:00,15.97,15.97,15.94,15.96,69400.0,12.0873,12.0873,12.0646,12.0797,69400.0
2006-01-31 12:50:00,15.96,15.97,15.95,15.97,42400.0,12.0797,12.0873,12.0721,12.0873,42400.0
2006-01-31 12:55:00,15.96,15.97,15.95,15.96,32800.0,12.0797,12.0873,12.0721,12.0797,32800.0
2006-01-31 13:00:00,15.96,15.96,15.94,15.95,44600.0,12.0797,12.0797,12.0646,12.0721,44600.0
2006-01-31 13:05:00,15.95,15.96,15.95,15.96,41600.0,12.0721,12.0797,12.0721,12.0797,41600.0
2006-01-31 13:10:00,15.96,15.96,15.95,15.96,60000.0,12.0797,12.0797,12.0721,12.0797,60000.0
2006-01-31 13:15:00,15.96,15.96,15.94,15.94,64400.0,12.0797,12.0797,12.0646,12.0646,64400.0
2006-01-31 13:20:00,15.94,15.95,15.94,15.95,20400.0,12.0646,12.0721,12.0646,12.0721,20400.0
2006-01-31 13:25:00,15.95,15.95,15.92,15.92,46000.0,12.0721,12.0721,12.0494,12.0494,46000.0
2006-01-31 13:30:00,15.9,15.91,15.88,15.88,41200.0,12.0343,12.0419,12.0192,12.0192,41200.0
2006-01-31 13:35:00,15.88,15.89,15.87,15.88,55800.0,12.0192,12.0267,12.0116,12.0192,55800.0
2006-01-31 13:40:00,15.88,15.9,15.88,15.89,61600.0,12.0192,12.0343,12.0192,12.0267,61600.0
2006-01-31 13:45:00,15.89,15.9,15.89,15.9,44600.0,12.0267,12.0343,12.0267,12.0343,44600.0
2006-01-31 13:50:00,15.9,15.93,15.88,15.89,33800.0,12.0343,12.057,12.0192,12.0267,33800.0
2006-01-31 13:55:00,15.89,15.93,15.88,15.89,44200.0,12.0267,12.057,12.0192,12.0267,44200.0
2006-01-31 14:00:00,15.9,15.91,15.88,15.9,42000.0,12.0343,12.0419,12.0192,12.0343,42000.0
2006-01-31 14:05:00,15.9,15.9,15.88,15.9,21200.0,12.0343,12.0343,12.0192,12.0343,21200.0
2006-01-31 14:10:00,15.9,15.92,15.88,15.9,76200.0,12.0343,12.0494,12.0192,12.0343,76200.0
2006-01-31 14:15:00,15.89,15.96,15.86,15.87,123600.0,12.0267,12.0797,12.004,12.0116,123600.0
2006-01-31 14:20:00,15.87,15.87,15.8,15.81,83000.0,12.0116,12.0116,11.9586,11.9662,83000.0
2006-01-31 14:25:00,15.82,15.88,15.82,15.86,37400.0,11.9737,12.0192,11.9737,12.004,37400.0
2006-01-31 14:30:00,15.86,15.9,15.84,15.86,61200.0,12.004,12.0343,11.9889,12.004,61200.0
2006-01-31 14:35:00,15.86,15.9,15.84,15.9,60000.0,12.004,12.0343,11.9889,12.0343,60000.0
2006-01-31 14:40:00,15.9,15.9,15.84,15.88,67400.0,12.0343,12.0343,11.9889,12.0192,67400.0
2006-01-31 14:45:00,15.88,15.92,15.88,15.89,56000.0,12.0192,12.0494,12.0192,12.0267,56000.0
2006-01-31 14:50:00,15.89,15.93,15.87,15.92,48800.0,12.0267,12.057,12.0116,12.0494,48800.0
2006-01-31 14:55:00,15.92,15.94,15.89,15.94,103600.0,12.0494,12.0646,12.0267,12.0646,103600.0
2006-01-31 15:00:00,15.94,16.0,15.92,15.97,265000.0,12.0646,12.11,12.0494,12.0873,265000.0
2006-01-31 15:05:00,15.97,15.97,15.94,15.97,72600.0,12.0873,12.0873,12.0646,12.0873,72600.0
2006-01-31 15:10:00,15.97,15.98,15.94,15.94,148200.0,12.0873,12.0948,12.0646,12.0646,148200.0
2006-01-31 15:15:00,15.94,15.95,15.94,15.94,112000.0,12.0646,12.0721,12.0646,12.0646,112000.0
2006-01-31 15:20:00,15.94,15.96,15.93,15.93,101600.0,12.0646,12.0797,12.057,12.057,101600.0
2006-01-31 15:25:00,15.93,15.99,15.93,15.97,208600.0,12.057,12.1024,12.057,12.0873,208600.0
2006-01-31 15:30:00,15.97,15.97,15.93,15.93,113800.0,12.0873,12.0873,12.057,12.057,113800.0
2006-01-31 15:35:00,15.93,15.94,15.89,15.92,102000.0,12.057,12.0646,12.0267,12.0494,102000.0
2006-01-31 15:40:00,15.92,15.93,15.88,15.9,183400.0,12.0494,12.057,12.0192,12.0343,183400.0
2006-01-31 15:45:00,15.9,15.9,15.84,15.85,225200.0,12.0343,12.0343,11.9889,11.9965,225200.0
2006-01-31 15:50:00,15.85,15.85,15.79,15.8,294400.0,11.9965,11.9965,11.951,11.9586,294400.0
2006-01-31 15:55:00,15.8,15.81,15.78,15.79,437800.0,11.9586,11.9662,11.9435,11.951,437800.0
2006-02-01 09:30:00,15.64,15.81,15.63,15.69,401400.0,11.8375,11.9662,11.8299,11.8754,401400.0
2006-02-01 09:35:00,15.69,15.72,15.65,15.66,65600.0,11.8754,11.8981,11.8451,11.8526,65600.0
2006-02-01 09:40:00,15.66,15.72,15.66,15.68,82600.0,11.8526,11.8981,11.8526,11.8678,82600.0
2006-02-01 09:45:00,15.68,15.72,15.67,15.71,65400.0,11.8678,11.8981,11.8602,11.8905,65400.0
2006-02-01 09:50:00,15.71,15.72,15.7,15.7,39400.0,11.8905,11.8981,11.8829,11.8829,39400.0
2006-02-01 09:55:00,15.71,15.8,15.68,15.74,138200.0,11.8905,11.9586,11.8678,11.9132,138200.0
2006-02-01 10:00:00,15.74,15.75,15.69,15.72,57800.0,11.9132,11.9208,11.8754,11.8981,57800.0
2006-02-01 10:05:00,15.72,15.77,15.71,15.76,51600.0,11.8981,11.9359,11.8905,11.9283,51600.0
2006-02-01 10:10:00,15.75,15.81,15.74,15.76,121800.0,11.9208,11.9662,11.9132,11.9283,121800.0
2006-02-01 10:15:00,15.76,16.02,15.75,15.92,263200.0,11.9283,12.1251,11.9208,12.0494,263200.0
2006-02-01 10:20:00,15.93,15.93,15.87,15.9,170600.0,12.057,12.057,12.0116,12.0343,170600.0
2006-02-01 10:25:00,15.9,15.95,15.88,15.9,155800.0,12.0343,12.0721,12.0192,12.0343,155800.0
2006-02-01 10:30:00,15.9,15.94,15.88,15.94,180600.0,12.0343,12.0646,12.0192,12.0646,180600.0
2006-02-01 10:35:00,15.93,15.94,15.83,15.83,105200.0,12.057,12.0646,11.9813,11.9813,105200.0
2006-02-01 10:40:00,15.83,15.84,15.79,15.8,79800.0,11.9813,11.9889,11.951,11.9586,79800.0
2006-02-01 10:45:00,15.8,15.81,15.76,15.77,241200.0,11.9586,11.9662,11.9283,11.9359,241200.0
2006-02-01 10:50:00,15.77,15.8,15.76,15.76,167600.0,11.9359,11.9586,11.9283,11.9283,167600.0
2006-02-01 10:55:00,15.77,15.77,15.75,15.75,86400.0,11.9359,11.9359,11.9208,11.9208,86400.0
2006-02-01 11:00:00,15.75,15.76,15.74,15.76,417200.0,11.9208,11.9283,11.9132,11.9283,417200.0
2006-02-01 11:05:00,15.75,15.8,15.74,15.77,49400.0,11.9208,11.9586,11.9132,11.9359,49400.0
2006-02-01 11:10:00,15.77,15.78,15.74,15.75,58800.0,11.9359,11.9435,11.9132,11.9208,58800.0
2006-02-01 11:15:00,15.74,15.75,15.72,15.72,123000.0,11.9132,11.9208,11.8981,11.8981,123000.0
2006-02-01 11:20:00,15.72,15.74,15.71,15.74,66200.0,11.8981,11.9132,11.8905,11.9132,66200.0
2006-02-01 11:25:00,15.74,15.77,15.72,15.74,91200.0,11.9132,11.9359,11.8981,11.9132,91200.0
2006-02-01 11:30:00,15.74,15.75,15.71,15.71,117400.0,11.9132,11.9208,11.8905,11.8905,117400.0
2006-02-01 11:35:00,15.72,15.74,15.72,15.72,47600.0,11.8981,11.9132,11.8981,11.8981,47600.0
2006-02-01 11:40:00,15.71,15.74,15.71,15.73,142800.0,11.8905,11.9132,11.8905,11.9056,142800.0
2006-02-01 11:45:00,15.73,15.74,15.72,15.72,82400.0,11.9056,11.9132,11.8981,11.8981,82400.0
2006-02-01 11:50:00,15.72,15.74,15.72,15.73,92800.0,11.8981,11.9132,11.8981,11.9056,92800.0
2006-02-01 11:55:00,15.73,15.73,15.66,15.69,116000.0,11.9056,11.9056,11.8526,11.8754,116000.0
2006-02-01 12:00:00,15.69,15.7,15.68,15.69,117600.0,11.8754,11.8829,11.8678,11.8754,117600.0
2006-02-01 12:05:00,15.69,15.74,15.69,15.72,85000.0,11.8754,11.9132,11.8754,11.8981,85000.0
2006-02-01 12:10:00,15.72,15.72,15.68,15.69,43000.0,11.8981,11.8981,11.8678,11.8754,43000.0
2006-02-01 12:15:00,15.69,15.7,15.66,15.66,39800.0,11.8754,11.8829,11.8526,11.8526,39800.0
2006-02-01 12:20:00,15.67,15.69,15.65,15.68,43000.0,11.8602,11.8754,11.8451,11.8678,43000.0
2006-02-01 12:25:00,15.68,15.71,15.67,15.71,45600.0,11.8678,11.8905,11.8602,11.8905,45600.0
2006-02-01 12:30:00,15.71,15.72,15.69,15.72,54800.0,11.8905,11.8981,11.8754,11.8981,54800.0
2006-02-01 12:35:00,15.72,15.72,15.68,15.68,51600.0,11.8981,11.8981,11.8678,11.8678,51600.0
2006-02-01 12:40:00,15.68,15.7,15.68,15.7,41800.0,11.8678,11.8829,11.8678,11.8829,41800.0
2006-02-01 12:45:00,15.7,15.72,15.69,15.72,79200.0,11.8829,11.8981,11.8754,11.8981,79200.0
2006-02-01 12:50:00,15.72,15.72,15.7,15.7,34600.0,11.8981,11.8981,11.8829,11.8829,34600.0
2006-02-01 12:55:00,15.7,15.72,15.7,15.72,37200.0,11.8829,11.8981,11.8829,11.8981,37200.0
2006-02-01 13:00:00,15.72,15.73,15.7,15.7,80200.0,11.8981,11.9056,11.8829,11.8829,80200.0
2006-02-01 13:05:00,15.7,15.72,15.7,15.72,38000.0,11.8829,11.8981,11.8829,11.8981,38000.0
2006-02-01 13:10:00,15.72,15.72,15.68,15.69,128200.0,11.8981,11.8981,11.8678,11.8754,128200.0
2006-02-01 13:15:00,15.7,15.7,15.67,15.67,103400.0,11.8829,11.8829,11.8602,11.8602,103400.0
2006-02-01 13:20:00,15.67,15.68,15.65,15.67,141000.0,11.8602,11.8678,11.8451,11.8602,141000.0
2006-02-01 13:25:00,15.66,15.67,15.65,15.65,280400.0,11.8526,11.8602,11.8451,11.8451,280400.0
2006-02-01 13:30:00,15.65,15.66,15.63,15.64,119400.0,11.8451,11.8526,11.8299,11.8375,119400.0
2006-02-01 13:35:00,15.64,15.64,15.6,15.64,117000.0,11.8375,11.8375,11.8072,11.8375,117000.0
2006-02-01 13:40:00,15.63,15.63,15.62,15.62,41200.0,11.8299,11.8299,11.8224,11.8224,41200.0
2006-02-01 13:45:00,15.62,15.62,15.6,15.6,93800.0,11.8224,11.8224,11.8072,11.8072,93800.0
2006-02-01 13:50:00,15.61,15.61,15.59,15.59,139800.0,11.8148,11.8148,11.7997,11.7997,139800.0
2006-02-01 13:55:00,15.58,15.6,15.57,15.58,91000.0,11.7921,11.8072,11.7845,11.7921,91000.0
2006-02-01 14:00:00,15.58,15.72,15.58,15.59,137800.0,11.7921,11.8981,11.7921,11.7997,137800.0
2006-02-01 14:05:00,15.59,15.6,15.59,15.6,43000.0,11.7997,11.8072,11.7997,11.8072,43000.0
2006-02-01 14:10:00,15.6,15.61,15.58,15.6,59600.0,11.8072,11.8148,11.7921,11.8072,59600.0
2006-02-01 14:15:00,15.6,15.62,15.59,15.6,243400.0,11.8072,11.8224,11.7997,11.8072,243400.0
2006-02-01 14:20:00,15.6,15.6,15.58,15.6,68200.0,11.8072,11.8072,11.7921,11.8072,68200.0
2006-02-01 14:25:00,15.6,15.63,15.59,15.61,165000.0,11.8072,11.8299,11.7997,11.8148,165000.0
2006-02-01 14:30:00,15.62,15.63,15.6,15.61,147400.0,11.8224,11.8299,11.8072,11.8148,147400.0
2006-02-01 14:35:00,15.61,15.64,15.61,15.63,172400.0,11.8148,11.8375,11.8148,11.8299,172400.0
2006-02-01 14:40:00,15.63,15.65,15.63,15.64,141600.0,11.8299,11.8451,11.8299,11.8375,141600.0
2006-02-01 14:45:00,15.65,15.65,15.63,15.64,103600.0,11.8451,11.8451,11.8299,11.8375,103600.0
2006-02-01 14:50:00,15.63,15.64,15.63,15.63,112800.0,11.8299,11.8375,11.8299,11.8299,112800.0
2006-02-01 14:55:00,15.63,15.63,15.61,15.61,106000.0,11.8299,11.8299,11.8148,11.8148,106000.0
2006-02-01 15:00:00,15.61,15.7,15.61,15.65,343000.0,11.8148,11.8829,11.8148,11.8451,343000.0
2006-02-01 15:05:00,15.64,15.69,15.63,15.68,119400.0,11.8375,11.8754,11.8299,11.8678,119400.0
2006-02-01 15:10:00,15.68,15.69,15.67,15.68,242400.0,11.8678,11.8754,11.8602,11.8678,242400.0
2006-02-01 15:15:00,15.68,15.68,15.63,15.65,148600.0,11.8678,11.8678,11.8299,11.8451,148600.0
2006-02-01 15:20:00,15.65,15.65,15.63,15.64,96400.0,11.8451,11.8451,11.8299,11.8375,96400.0
2006-02-01 15:25:00,15.64,15.69,15.63,15.67,202200.0,11.8375,11.8754,11.8299,11.8602,202200.0
2006-02-01 15:30:00,15.67,15.67,15.65,15.66,117200.0,11.8602,11.8602,11.8451,11.8526,117200.0
2006-02-01 15:35:00,15.65,15.67,15.65,15.67,347000.0,11.8451,11.8602,11.8451,11.8602,347000.0
2006-02-01 15:40:00,15.68,15.69,15.67,15.69,303800.0,11.8678,11.8754,11.8602,11.8754,303800.0
2006-02-01 15:45:00,15.69,15.72,15.68,15.69,222400.0,11.8754,11.8981,11.8678,11.8754,222400.0
2006-02-01 15:50:00,15.68,15.7,15.65,15.67,404600.0,11.8678,11.8829,11.8451,11.8602,404600.0
2006-02-01 15:55:00,15.66,15.69,15.65,15.68,293800.0,11.8526,11.8754,11.8451,11.8678,293800.0
2006-02-02 09:30:00,16.5,16.86,16.5,16.83,3439000.0,12.4884,12.7609,12.4884,12.7382,3439000.0
2006-02-02 09:35:00,16.82,16.93,16.76,16.8,1318800.0,12.7306,12.8139,12.6852,12.7155,1318800.0
2006-02-02 09:40:00,16.8,16.89,16.8,16.85,904200.0,12.7155,12.7836,12.7155,12.7533,904200.0
2006-02-02 09:45:00,16.86,16.93,16.81,16.91,984400.0,12.7609,12.8139,12.7231,12.7987,984400.0
2006-02-02 09:50:00,16.91,16.91,16.83,16.89,604000.0,12.7987,12.7987,12.7382,12.7836,604000.0
2006-02-02 09:55:00,16.89,16.99,16.85,16.99,956400.0,12.7836,12.8593,12.7533,12.8593,956400.0
2006-02-02 10:00:00,16.99,17.04,16.92,16.95,982000.0,12.8593,12.8971,12.8063,12.829,982000.0
2006-02-02 10:05:00,16.95,17.05,16.93,17.04,780200.0,12.829,12.9047,12.8139,12.8971,780200.0
2006-02-02 10:10:00,17.04,17.08,16.93,16.98,980800.0,12.8971,12.9274,12.8139,12.8517,980800.0
2006-02-02 10:15:00,16.98,16.98,16.9,16.9,672200.0,12.8517,12.8517,12.7912,12.7912,672200.0
2006-02-02 10:20:00,16.9,16.95,16.9,16.95,743600.0,12.7912,12.829,12.7912,12.829,743600.0
2006-02-02 10:25:00,16.95,16.96,16.9,16.94,535400.0,12.829,12.8366,12.7912,12.8214,535400.0
2006-02-02 10:30:00,16.94,16.99,16.93,16.98,376000.0,12.8214,12.8593,12.8139,12.8517,376000.0
2006-02-02 10:35:00,16.97,17.03,16.95,17.03,442400.0,12.8442,12.8896,12.829,12.8896,442400.0
2006-02-02 10:40:00,17.03,17.07,16.99,17.03,639800.0,12.8896,12.9198,12.8593,12.8896,639800.0
2006-02-02 10:45:00,17.04,17.18,17.04,17.15,872000.0,12.8971,13.0031,12.8971,12.9804,872000.0
2006-02-02 10:50:00,17.15,17.15,17.06,17.11,700000.0,12.9804,12.9804,12.9123,12.9501,700000.0
2006-02-02 10:55:00,17.11,17.11,17.0,17.0,553600.0,12.9501,12.9501,12.8669,12.8669,553600.0
2006-02-02 11:00:00,17.0,17.08,16.95,17.08,578400.0,12.8669,12.9274,12.829,12.9274,578400.0
2006-02-02 11:05:00,17.08,17.08,17.02,17.07,368400.0,12.9274,12.9274,12.882,12.9198,368400.0
2006-02-02 11:10:00,17.07,17.07,17.03,17.06,366400.0,12.9198,12.9198,12.8896,12.9123,366400.0
2006-02-02 11:15:00,17.06,17.07,17.0,17.07,423000.0,12.9123,12.9198,12.8669,12.9198,423000.0
2006-02-02 11:20:00,17.07,17.1,17.05,17.08,406200.0,12.9198,12.9425,12.9047,12.9274,406200.0
2006-02-02 11:25:00,17.08,17.14,17.05,17.11,647800.0,12.9274,12.9728,12.9047,12.9501,647800.0
2006-02-02 11:30:00,17.12,17.12,17.05,17.1,688600.0,12.9577,12.9577,12.9047,12.9425,688600.0
2006-02-02 11:35:00,17.1,17.1,17.05,17.1,440000.0,12.9425,12.9425,12.9047,12.9425,440000.0
2006-02-02 11:40:00,17.1,17.11,17.07,17.07,242200.0,12.9425,12.9501,12.9198,12.9198,242200.0
2006-02-02 11:45:00,17.07,17.11,17.07,17.11,267000.0,12.9198,12.9501,12.9198,12.9501,267000.0
2006-02-02 11:50:00,17.1,17.17,17.1,17.16,374600.0,12.9425,12.9955,12.9425,12.988,374600.0
2006-02-02 11:55:00,17.17,17.2,17.13,17.16,476200.0,12.9955,13.0182,12.9653,12.988,476200.0
2006-02-02 12:00:00,17.16,17.23,17.15,17.23,415400.0,12.988,13.0409,12.9804,13.0409,415400.0
2006-02-02 12:05:00,17.23,17.25,17.21,17.24,308000.0,13.0409,13.0561,13.0258,13.0485,308000.0
2006-02-02 12:10:00,17.24,17.32,17.24,17.3,650000.0,13.0485,13.1091,13.0485,13.0939,650000.0
2006-02-02 12:15:00,17.3,17.34,17.28,17.32,463400.0,13.0939,13.1242,13.0788,13.1091,463400.0
2006-02-02 12:20:00,17.32,17.39,17.31,17.34,670400.0,13.1091,13.162,13.1015,13.1242,670400.0
2006-02-02 12:25:00,17.34,17.34,17.32,17.33,231400.0,13.1242,13.1242,13.1091,13.1166,231400.0
2006-02-02 12:30:00,17.32,17.33,17.25,17.25,375400.0,13.1091,13.1166,13.0561,13.0561,375400.0
2006-02-02 12:35:00,17.25,17.31,17.24,17.25,258000.0,13.0561,13.1015,13.0485,13.0561,258000.0
2006-02-02 12:40:00,17.25,17.26,17.21,17.22,265600.0,13.0561,13.0636,13.0258,13.0334,265600.0
2006-02-02 12:45:00,17.22,17.28,17.22,17.25,248800.0,13.0334,13.0788,13.0334,13.0561,248800.0
2006-02-02 12:50:00,17.25,17.25,17.21,17.21,132400.0,13.0561,13.0561,13.0258,13.0258,132400.0
2006-02-02 12:55:00,17.21,17.22,17.18,17.18,252600.0,13.0258,13.0334,13.0031,13.0031,252600.0
2006-02-02 13:00:00,17.18,17.2,17.17,17.18,249600.0,13.0031,13.0182,12.9955,13.0031,249600.0
2006-02-02 13:05:00,17.18,17.22,17.17,17.2,196400.0,13.0031,13.0334,12.9955,13.0182,196400.0
2006-02-02 13:10:00,17.2,17.33,17.18,17.21,319400.0,13.0182,13.1166,13.0031,13.0258,319400.0
2006-02-02 13:15:00,17.21,17.24,17.19,17.2,334200.0,13.0258,13.0485,13.0107,13.0182,334200.0
2006-02-02 13:20:00,17.2,17.23,17.19,17.22,210200.0,13.0182,13.0409,13.0107,13.0334,210200.0
2006-02-02 13:25:00,17.22,17.24,17.21,17.21,181600.0,13.0334,13.0485,13.0258,13.0258,181600.0
2006-02-02 13:30:00,17.21,17.23,17.13,17.16,520200.0,13.0258,13.0409,12.9653,12.988,520200.0
2006-02-02 13:35:00,17.15,17.21,17.15,17.2,237400.0,12.9804,13.0258,12.9804,13.0182,237400.0
2006-02-02 13:40:00,17.21,17.23,17.2,17.21,187400.0,13.0258,13.0409,13.0182,13.0258,187400.0
2006-02-02 13:45:00,17.21,17.25,17.18,17.24,396200.0,13.0258,13.0561,13.0031,13.0485,396200.0
2006-02-02 13:50:00,17.24,17.27,17.22,17.25,249600.0,13.0485,13.0712,13.0334,13.0561,249600.0
2006-02-02 13:55:00,17.25,17.29,17.24,17.29,248400.0,13.0561,13.0864,13.0485,13.0864,248400.0
2006-02-02 14:00:00,17.28,17.3,17.28,17.29,172000.0,13.0788,13.0939,13.0788,13.0864,172000.0
2006-02-02 14:05:00,17.29,17.35,17.25,17.35,284800.0,13.0864,13.1318,13.0561,13.1318,284800.0
2006-02-02 14:10:00,17.35,17.38,17.28,17.32,483400.0,13.1318,13.1545,13.0788,13.1091,483400.0
2006-02-02 14:15:00,17.33,17.34,17.28,17.3,367000.0,13.1166,13.1242,13.0788,13.0939,367000.0
2006-02-02 14:20:00,17.3,17.36,17.3,17.35,354200.0,13.0939,13.1393,13.0939,13.1318,354200.0
2006-02-02 14:25:00,17.35,17.38,17.33,17.34,257000.0,13.1318,13.1545,13.1166,13.1242,257000.0
2006-02-02 14:30:00,17.34,17.4,17.34,17.39,448600.0,13.1242,13.1696,13.1242,13.162,448600.0
2006-02-02 14:35:00,17.39,17.43,17.36,17.4,425800.0,13.162,13.1923,13.1393,13.1696,425800.0
2006-02-02 14:40:00,17.4,17.41,17.36,17.36,283000.0,13.1696,13.1772,13.1393,13.1393,283000.0
2006-02-02 14:45:00,17.36,17.4,17.36,17.38,372800.0,13.1393,13.1696,13.1393,13.1545,372800.0
2006-02-02 14:50:00,17.38,17.39,17.36,17.39,451200.0,13.1545,13.162,13.1393,13.162,451200.0
2006-02-02 14:55:00,17.39,17.42,17.36,17.37,425200.0,13.162,13.1847,13.1393,13.1469,425200.0
2006-02-02 15:00:00,17.37,17.38,17.28,17.31,490600.0,13.1469,13.1545,13.0788,13.1015,490600.0
2006-02-02 15:05:00,17.31,17.32,17.27,17.27,408200.0,13.1015,13.1091,13.0712,13.0712,408200.0
2006-02-02 15:10:00,17.27,17.28,17.26,17.28,244000.0,13.0712,13.0788,13.0636,13.0788,244000.0
2006-02-02 15:15:00,17.28,17.32,17.26,17.26,365800.0,13.0788,13.1091,13.0636,13.0636,365800.0
2006-02-02 15:20:00,17.27,17.3,17.26,17.29,218600.0,13.0712,13.0939,13.0636,13.0864,218600.0
2006-02-02 15:25:00,17.3,17.35,17.29,17.33,302200.0,13.0939,13.1318,13.0864,13.1166,302200.0
2006-02-02 15:30:00,17.33,17.4,17.33,17.39,520200.0,13.1166,13.1696,13.1166,13.162,520200.0
2006-02-02 15:35:00,17.39,17.39,17.35,17.37,623800.0,13.162,13.162,13.1318,13.1469,623800.0
2006-02-02 15:40:00,17.37,17.38,17.29,17.3,583000.0,13.1469,13.1545,13.0864,13.0939,583000.0
2006-02-02 15:45:00,17.3,17.31,17.27,17.27,499400.0,13.0939,13.1015,13.0712,13.0712,499400.0
2006-02-02 15:50:00,17.28,17.29,17.22,17.22,802800.0,13.0788,13.0864,13.0334,13.0334,802800.0
2006-02-02 15:55:00,17.22,17.25,17.18,17.2,921800.0,13.0334,13.0561,13.0031,13.0182,921800.0
2006-02-03 09:30:00,17.04,17.16,17.0,17.13,1122600.0,12.8971,12.988,12.8669,12.9653,1122600.0
2006-02-03 09:35:00,17.13,17.19,16.88,16.97,809200.0,12.9653,13.0107,12.776,12.8442,809200.0
2006-02-03 09:40:00,16.97,16.98,16.82,16.83,647000.0,12.8442,12.8517,12.7306,12.7382,647000.0
2006-02-03 09:45:00,16.84,16.99,16.82,16.98,370200.0,12.7458,12.8593,12.7306,12.8517,370200.0
2006-02-03 09:50:00,16.98,17.04,16.95,17.03,274800.0,12.8517,12.8971,12.829,12.8896,274800.0
2006-02-03 09:55:00,17.03,17.04,16.93,17.01,267000.0,12.8896,12.8971,12.8139,12.8744,267000.0
2006-02-03 10:00:00,17.01,17.03,16.99,17.03,281200.0,12.8744,12.8896,12.8593,12.8896,281200.0
2006-02-03 10:05:00,17.03,17.09,17.03,17.06,345600.0,12.8896,12.935,12.8896,12.9123,345600.0
2006-02-03 10:10:00,17.06,17.15,17.06,17.14,197000.0,12.9123,12.9804,12.9123,12.9728,197000.0
2006-02-03 10:15:00,17.14,17.18,17.11,17.15,304200.0,12.9728,13.0031,12.9501,12.9804,304200.0
2006-02-03 10:20:00,17.15,17.24,17.14,17.24,377400.0,12.9804,13.0485,12.9728,13.0485,377400.0
2006-02-03 10:25:00,17.24,17.24,17.2,17.2,233000.0,13.0485,13.0485,13.0182,13.0182,233000.0
2006-02-03 10:30:00,17.21,17.28,17.15,17.15,426800.0,13.0258,13.0788,12.9804,12.9804,426800.0
2006-02-03 10:35:00,17.16,17.16,17.1,17.11,208200.0,12.988,12.988,12.9425,12.9501,208200.0
2006-02-03 10:40:00,17.11,17.12,17.09,17.09,123200.0,12.9501,12.9577,12.935,12.935,123200.0
2006-02-03 10:45:00,17.09,17.16,17.09,17.14,216000.0,12.935,12.988,12.935,12.9728,216000.0
2006-02-03 10:50:00,17.14,17.18,17.11,17.15,209000.0,12.9728,13.0031,12.9501,12.9804,209000.0
2006-02-03 10:55:00,17.15,17.16,17.13,17.14,145400.0,12.9804,12.988,12.9653,12.9728,145400.0
2006-02-03 11:00:00,17.13,17.14,17.11,17.12,136600.0,12.9653,12.9728,12.9501,12.9577,136600.0
2006-02-03 11:05:00,17.12,17.17,17.11,17.14,145200.0,12.9577,12.9955,12.9501,12.9728,145200.0
2006-02-03 11:10:00,17.14,17.14,17.11,17.12,142200.0,12.9728,12.9728,12.9501,12.9577,142200.0
2006-02-03 11:15:00,17.11,17.12,17.09,17.09,190800.0,12.9501,12.9577,12.935,12.935,190800.0
2006-02-03 11:20:00,17.1,17.11,17.1,17.11,167800.0,12.9425,12.9501,12.9425,12.9501,167800.0
2006-02-03 11:25:00,17.1,17.11,17.09,17.09,226400.0,12.9425,12.9501,12.935,12.935,226400.0
2006-02-03 11:30:00,17.09,17.1,17.07,17.08,273800.0,12.935,12.9425,12.9198,12.9274,273800.0
2006-02-03 11:35:00,17.08,17.14,17.08,17.09,280600.0,12.9274,12.9728,12.9274,12.935,280600.0
2006-02-03 11:40:00,17.09,17.11,17.09,17.11,166400.0,12.935,12.9501,12.935,12.9501,166400.0
2006-02-03 11:45:00,17.11,17.11,17.07,17.07,218000.0,12.9501,12.9501,12.9198,12.9198,218000.0
2006-02-03 11:50:00,17.07,17.07,17.04,17.04,167400.0,12.9198,12.9198,12.8971,12.8971,167400.0
2006-02-03 11:55:00,17.04,17.05,16.97,17.0,286400.0,12.8971,12.9047,12.8442,12.8669,286400.0
2006-02-03 12:00:00,17.0,17.02,16.99,17.01,102200.0,12.8669,12.882,12.8593,12.8744,102200.0
2006-02-03 12:05:00,17.0,17.02,16.99,17.01,187600.0,12.8669,12.882,12.8593,12.8744,187600.0
2006-02-03 12:10:00,17.0,17.04,16.99,17.03,258600.0,12.8669,12.8971,12.8593,12.8896,258600.0
2006-02-03 12:15:00,17.03,17.03,17.0,17.0,72200.0,12.8896,12.8896,12.8669,12.8669,72200.0
2006-02-03 12:20:00,17.0,17.0,16.99,17.0,77000.0,12.8669,12.8669,12.8593,12.8669,77000.0
2006-02-03 12:25:00,17.0,17.0,16.96,16.96,100000.0,12.8669,12.8669,12.8366,12.8366,100000.0
2006-02-03 12:30:00,16.96,17.01,16.95,17.0,188200.0,12.8366,12.8744,12.829,12.8669,188200.0
2006-02-03 12:35:00,17.0,17.0,16.95,16.95,144800.0,12.8669,12.8669,12.829,12.829,144800.0
2006-02-03 12:40:00,16.95,16.96,16.93,16.93,123800.0,12.829,12.8366,12.8139,12.8139,123800.0
2006-02-03 12:45:00,16.93,16.93,16.92,16.93,149200.0,12.8139,12.8139,12.8063,12.8139,149200.0
2006-02-03 12:50:00,16.93,16.93,16.89,16.9,181600.0,12.8139,12.8139,12.7836,12.7912,181600.0
2006-02-03 12:55:00,16.9,16.93,16.89,16.9,170000.0,12.7912,12.8139,12.7836,12.7912,170000.0
2006-02-03 13:00:00,16.91,16.91,16.9,16.9,115000.0,12.7987,12.7987,12.7912,12.7912,115000.0
2006-02-03 13:05:00,16.9,16.9,16.86,16.86,202000.0,12.7912,12.7912,12.7609,12.7609,202000.0
2006-02-03 13:10:00,16.86,16.86,16.85,16.85,185400.0,12.7609,12.7609,12.7533,12.7533,185400.0
2006-02-03 13:15:00,16.85,16.89,16.84,16.88,226600.0,12.7533,12.7836,12.7458,12.776,226600.0
2006-02-03 13:20:00,16.88,17.05,16.88,17.04,544000.0,12.776,12.9047,12.776,12.8971,544000.0
2006-02-03 13:25:00,17.04,17.04,16.95,16.97,154800.0,12.8971,12.8971,12.829,12.8442,154800.0
2006-02-03 13:30:00,16.97,17.01,16.96,17.0,253800.0,12.8442,12.8744,12.8366,12.8669,253800.0
2006-02-03 13:35:00,17.0,17.02,17.0,17.01,155400.0,12.8669,12.882,12.8669,12.8744,155400.0
2006-02-03 13:40:00,17.01,17.04,17.0,17.04,189600.0,12.8744,12.8971,12.8669,12.8971,189600.0
2006-02-03 13:45:00,17.05,17.05,17.0,17.0,116200.0,12.9047,12.9047,12.8669,12.8669,116200.0
2006-02-03 13:50:00,17.0,17.02,17.0,17.0,163200.0,12.8669,12.882,12.8669,12.8669,163200.0
2006-02-03 13:55:00,17.0,17.05,17.0,17.04,216800.0,12.8669,12.9047,12.8669,12.8971,216800.0
2006-02-03 14:00:00,17.04,17.05,17.03,17.04,152400.0,12.8971,12.9047,12.8896,12.8971,152400.0
2006-02-03 14:05:00,17.04,17.04,17.0,17.0,105200.0,12.8971,12.8971,12.8669,12.8669,105200.0
2006-02-03 14:10:00,17.0,17.0,16.91,16.93,234600.0,12.8669,12.8669,12.7987,12.8139,234600.0
2006-02-03 14:15:00,16.93,16.96,16.92,16.94,226800.0,12.8139,12.8366,12.8063,12.8214,226800.0
2006-02-03 14:20:00,16.94,16.95,16.91,16.93,62400.0,12.8214,12.829,12.7987,12.8139,62400.0
2006-02-03 14:25:00,16.93,16.93,16.9,16.91,69600.0,12.8139,12.8139,12.7912,12.7987,69600.0
2006-02-03 14:30:00,16.91,16.92,16.86,16.9,135000.0,12.7987,12.8063,12.7609,12.7912,135000.0
2006-02-03 14:35:00,16.9,16.9,16.86,16.88,241800.0,12.7912,12.7912,12.7609,12.776,241800.0
2006-02-03 14:40:00,16.88,16.91,16.85,16.85,123400.0,12.776,12.7987,12.7533,12.7533,123400.0
2006-02-03 14:45:00,16.86,16.93,16.85,16.92,288600.0,12.7609,12.8139,12.7533,12.8063,288600.0
2006-02-03 14:50:00,16.92,16.92,16.89,16.92,187400.0,12.8063,12.8063,12.7836,12.8063,187400.0
2006-02-03 14:55:00,16.92,16.93,16.92,16.92,97600.0,12.8063,12.8139,12.8063,12.8063,97600.0
2006-02-03 15:00:00,16.92,16.97,16.92,16.93,241800.0,12.8063,12.8442,12.8063,12.8139,241800.0
2006-02-03 15:05:00,16.94,16.99,16.93,16.97,104800.0,12.8214,12.8593,12.8139,12.8442,104800.0
2006-02-03 15:10:00,16.97,16.97,16.94,16.94,85200.0,12.8442,12.8442,12.8214,12.8214,85200.0
2006-02-03 15:15:00,16.93,16.94,16.91,16.91,111400.0,12.8139,12.8214,12.7987,12.7987,111400.0
2006-02-03 15:20:00,16.91,16.92,16.88,16.88,104000.0,12.7987,12.8063,12.776,12.776,104000.0
2006-02-03 15:25:00,16.88,16.91,16.86,16.88,140800.0,12.776,12.7987,12.7609,12.776,140800.0
2006-02-03 15:30:00,16.88,16.89,16.83,16.88,418200.0,12.776,12.7836,12.7382,12.776,418200.0
2006-02-03 15:35:00,16.89,16.94,16.88,16.93,195000.0,12.7836,12.8214,12.776,12.8139,195000.0
2006-02-03 15:40:00,16.93,16.93,16.89,16.91,339400.0,12.8139,12.8139,12.7836,12.7987,339400.0
2006-02-03 15:45:00,16.91,16.92,16.91,16.91,148000.0,12.7987,12.8063,12.7987,12.7987,148000.0
2006-02-03 15:50:00,16.91,16.91,16.87,16.89,264400.0,12.7987,12.7987,12.7685,12.7836,264400.0
2006-02-03 15:55:00,16.9,16.96,16.9,16.96,353000.0,12.7912,12.8366,12.7912,12.8366,353000.0
2006-02-06 09:30:00,16.75,16.99,16.75,16.92,531200.0,12.6776,12.8593,12.6776,12.8063,531200.0
2006-02-06 09:35:00,16.92,16.94,16.86,16.86,201000.0,12.8063,12.8214,12.7609,12.7609,201000.0
2006-02-06 09:40:00,16.86,16.9,16.86,16.89,183200.0,12.7609,12.7912,12.7609,12.7836,183200.0
2006-02-06 09:45:00,16.89,16.9,16.88,16.88,142800.0,12.7836,12.7912,12.776,12.776,142800.0
2006-02-06 09:50:00,16.89,16.95,16.87,16.89,245400.0,12.7836,12.829,12.7685,12.7836,245400.0
2006-02-06 09:55:00,16.89,16.91,16.87,16.89,125600.0,12.7836,12.7987,12.7685,12.7836,125600.0
2006-02-06 10:00:00,16.89,16.93,16.88,16.91,170400.0,12.7836,12.8139,12.776,12.7987,170400.0
2006-02-06 10:05:00,16.9,16.92,16.89,16.9,77200.0,12.7912,12.8063,12.7836,12.7912,77200.0
2006-02-06 10:10:00,16.9,16.95,16.89,16.93,79200.0,12.7912,12.829,12.7836,12.8139,79200.0
2006-02-06 10:15:00,16.92,17.0,16.92,16.98,134800.0,12.8063,12.8669,12.8063,12.8517,134800.0
2006-02-06 10:20:00,16.98,16.98,16.92,16.92,188200.0,12.8517,12.8517,12.8063,12.8063,188200.0
2006-02-06 10:25:00,16.92,16.97,16.9,16.93,107600.0,12.8063,12.8442,12.7912,12.8139,107600.0
2006-02-06 10:30:00,16.93,16.94,16.92,16.93,63200.0,12.8139,12.8214,12.8063,12.8139,63200.0
2006-02-06 10:35:00,16.93,16.98,16.93,16.98,71000.0,12.8139,12.8517,12.8139,12.8517,71000.0
2006-02-06 10:40:00,16.97,17.04,16.97,17.0,314600.0,12.8442,12.8971,12.8442,12.8669,314600.0
2006-02-06 10:45:00,17.0,17.0,16.96,17.0,128000.0,12.8669,12.8669,12.8366,12.8669,128000.0
2006-02-06 10:50:00,17.0,17.0,16.98,16.99,102600.0,12.8669,12.8669,12.8517,12.8593,102600.0
2006-02-06 10:55:00,16.99,17.0,16.97,17.0,85800.0,12.8593,12.8669,12.8442,12.8669,85800.0
2006-02-06 11:00:00,17.0,17.03,17.0,17.03,127600.0,12.8669,12.8896,12.8669,12.8896,127600.0
2006-02-06 11:05:00,17.03,17.03,17.02,17.02,99000.0,12.8896,12.8896,12.882,12.882,99000.0
2006-02-06 11:10:00,17.02,17.03,17.02,17.02,76800.0,12.882,12.8896,12.882,12.882,76800.0
2006-02-06 11:15:00,17.02,17.03,17.01,17.02,54200.0,12.882,12.8896,12.8744,12.882,54200.0
2006-02-06 11:20:00,17.03,17.03,17.01,17.02,73600.0,12.8896,12.8896,12.8744,12.882,73600.0
2006-02-06 11:25:00,17.02,17.03,17.0,17.01,57200.0,12.882,12.8896,12.8669,12.8744,57200.0
2006-02-06 11:30:00,17.01,17.02,17.0,17.01,36000.0,12.8744,12.882,12.8669,12.8744,36000.0
2006-02-06 11:35:00,17.0,17.01,16.99,16.99,99000.0,12.8669,12.8744,12.8593,12.8593,99000.0
2006-02-06 11:40:00,16.99,17.01,16.98,16.98,144400.0,12.8593,12.8744,12.8517,12.8517,144400.0
2006-02-06 11:45:00,16.99,17.0,16.98,17.0,57000.0,12.8593,12.8669,12.8517,12.8669,57000.0
2006-02-06 11:50:00,17.0,17.0,16.99,16.99,42200.0,12.8669,12.8669,12.8593,12.8593,42200.0
2006-02-06 11:55:00,17.0,17.0,16.99,16.99,42600.0,12.8669,12.8669,12.8593,12.8593,42600.0
2006-02-06 12:00:00,16.99,17.03,16.99,17.02,81800.0,12.8593,12.8896,12.8593,12.882,81800.0
2006-02-06 12:05:00,17.01,17.03,17.0,17.02,77800.0,12.8744,12.8896,12.8669,12.882,77800.0
2006-02-06 12:10:00,17.02,17.03,17.01,17.02,47200.0,12.882,12.8896,12.8744,12.882,47200.0
2006-02-06 12:15:00,17.02,17.02,17.0,17.01,125200.0,12.882,12.882,12.8669,12.8744,125200.0
2006-02-06 12:20:00,17.01,17.02,16.99,16.99,80600.0,12.8744,12.882,12.8593,12.8593,80600.0
2006-02-06 12:25:00,16.99,17.02,16.97,17.01,121200.0,12.8593,12.882,12.8442,12.8744,121200.0
2006-02-06 12:30:00,17.0,17.02,17.0,17.0,60800.0,12.8669,12.882,12.8669,12.8669,60800.0
2006-02-06 12:35:00,17.0,17.02,17.0,17.0,81400.0,12.8669,12.882,12.8669,12.8669,81400.0
2006-02-06 12:40:00,17.0,17.03,17.0,17.01,68800.0,12.8669,12.8896,12.8669,12.8744,68800.0
2006-02-06 12:45:00,17.01,17.02,16.99,16.99,73000.0,12.8744,12.882,12.8593,12.8593,73000.0
2006-02-06 12:50:00,16.99,17.02,16.99,17.0,71800.0,12.8593,12.882,12.8593,12.8669,71800.0
2006-02-06 12:55:00,17.0,17.01,17.0,17.0,63000.0,12.8669,12.8744,12.8669,12.8669,63000.0
2006-02-06 13:00:00,17.0,17.03,17.0,17.03,101400.0,12.8669,12.8896,12.8669,12.8896,101400.0
2006-02-06 13:05:00,17.02,17.05,17.0,17.0,106400.0,12.882,12.9047,12.8669,12.8669,106400.0
2006-02-06 13:10:00,17.04,17.1,17.04,17.08,196400.0,12.8971,12.9425,12.8971,12.9274,196400.0
2006-02-06 13:15:00,17.08,17.09,17.06,17.08,129800.0,12.9274,12.935,12.9123,12.9274,129800.0
2006-02-06 13:20:00,17.09,17.09,17.08,17.08,41400.0,12.935,12.935,12.9274,12.9274,41400.0
2006-02-06 13:25:00,17.08,17.11,17.08,17.1,68400.0,12.9274,12.9501,12.9274,12.9425,68400.0
2006-02-06 13:30:00,17.1,17.25,17.1,17.22,385400.0,12.9425,13.0561,12.9425,13.0334,385400.0
2006-02-06 13:35:00,17.22,17.22,17.11,17.13,194600.0,13.0334,13.0334,12.9501,12.9653,194600.0
2006-02-06 13:40:00,17.13,17.13,17.1,17.11,83600.0,12.9653,12.9653,12.9425,12.9501,83600.0
2006-02-06 13:45:00,17.11,17.11,17.09,17.11,103200.0,12.9501,12.9501,12.935,12.9501,103200.0
2006-02-06 13:50:00,17.11,17.15,17.1,17.14,177600.0,12.9501,12.9804,12.9425,12.9728,177600.0
2006-02-06 13:55:00,17.14,17.15,17.14,17.14,56800.0,12.9728,12.9804,12.9728,12.9728,56800.0
2006-02-06 14:00:00,17.14,17.14,17.1,17.13,200000.0,12.9728,12.9728,12.9425,12.9653,200000.0
2006-02-06 14:05:00,17.13,17.15,17.1,17.1,155400.0,12.9653,12.9804,12.9425,12.9425,155400.0
2006-02-06 14:10:00,17.1,17.11,17.08,17.1,127800.0,12.9425,12.9501,12.9274,12.9425,127800.0
2006-02-06 14:15:00,17.1,17.1,17.08,17.08,139000.0,12.9425,12.9425,12.9274,12.9274,139000.0
2006-02-06 14:20:00,17.08,17.11,17.05,17.11,199200.0,12.9274,12.9501,12.9047,12.9501,199200.0
2006-02-06 14:25:00,17.11,17.13,17.1,17.11,85600.0,12.9501,12.9653,12.9425,12.9501,85600.0
2006-02-06 14:30:00,17.11,17.15,17.11,17.12,128800.0,12.9501,12.9804,12.9501,12.9577,128800.0
2006-02-06 14:35:00,17.13,17.21,17.12,17.21,159400.0,12.9653,13.0258,12.9577,13.0258,159400.0
2006-02-06 14:40:00,17.21,17.23,17.21,17.23,210400.0,13.0258,13.0409,13.0258,13.0409,210400.0
2006-02-06 14:45:00,17.23,17.25,17.22,17.23,174000.0,13.0409,13.0561,13.0334,13.0409,174000.0
2006-02-06 14:50:00,17.23,17.24,17.21,17.21,139600.0,13.0409,13.0485,13.0258,13.0258,139600.0
2006-02-06 14:55:00,17.21,17.21,17.2,17.2,63200.0,13.0258,13.0258,13.0182,13.0182,63200.0
2006-02-06 15:00:00,17.2,17.2,17.16,17.18,165800.0,13.0182,13.0182,12.988,13.0031,165800.0
2006-02-06 15:05:00,17.18,17.22,17.18,17.21,116600.0,13.0031,13.0334,13.0031,13.0258,116600.0
2006-02-06 15:10:00,17.21,17.21,17.2,17.2,110600.0,13.0258,13.0258,13.0182,13.0182,110600.0
2006-02-06 15:15:00,17.2,17.22,17.19,17.21,218400.0,13.0182,13.0334,13.0107,13.0258,218400.0
2006-02-06 15:20:00,17.21,17.23,17.2,17.2,152600.0,13.0258,13.0409,13.0182,13.0182,152600.0
2006-02-06 15:25:00,17.21,17.22,17.21,17.21,137000.0,13.0258,13.0334,13.0258,13.0258,137000.0
2006-02-06 15:30:00,17.21,17.24,17.21,17.24,138000.0,13.0258,13.0485,13.0258,13.0485,138000.0
2006-02-06 15:35:00,17.23,17.25,17.2,17.21,381400.0,13.0409,13.0561,13.0182,13.0258,381400.0
2006-02-06 15:40:00,17.21,17.24,17.2,17.23,219200.0,13.0258,13.0485,13.0182,13.0409,219200.0
2006-02-06 15:45:00,17.23,17.24,17.22,17.23,411400.0,13.0409,13.0485,13.0334,13.0409,411400.0
2006-02-06 15:50:00,17.22,17.24,17.2,17.22,258600.0,13.0334,13.0485,13.0182,13.0334,258600.0
2006-02-06 15:55:00,17.22,17.25,17.21,17.25,379600.0,13.0334,13.0561,13.0258,13.0561,379600.0
2006-02-07 09:30:00,17.22,17.25,17.2,17.21,437400.0,13.0334,13.0561,13.0182,13.0258,437400.0
2006-02-07 09:35:00,17.22,17.28,17.2,17.23,193600.0,13.0334,13.0788,13.0182,13.0409,193600.0
2006-02-07 09:40:00,17.23,17.23,17.2,17.21,178200.0,13.0409,13.0409,13.0182,13.0258,178200.0
2006-02-07 09:45:00,17.2,17.25,17.2,17.2,296800.0,13.0182,13.0561,13.0182,13.0182,296800.0
2006-02-07 09:50:00,17.2,17.2,17.15,17.2,222400.0,13.0182,13.0182,12.9804,13.0182,222400.0
2006-02-07 09:55:00,17.2,17.28,17.17,17.18,273800.0,13.0182,13.0788,12.9955,13.0031,273800.0
2006-02-07 10:00:00,17.17,17.18,17.15,17.16,192200.0,12.9955,13.0031,12.9804,12.988,192200.0
2006-02-07 10:05:00,17.16,17.2,17.15,17.18,154000.0,12.988,13.0182,12.9804,13.0031,154000.0
2006-02-07 10:10:00,17.18,17.2,17.13,17.13,255400.0,13.0031,13.0182,12.9653,12.9653,255400.0
2006-02-07 10:15:00,17.13,17.18,17.13,17.17,252600.0,12.9653,13.0031,12.9653,12.9955,252600.0
2006-02-07 10:20:00,17.17,17.17,17.11,17.14,276000.0,12.9955,12.9955,12.9501,12.9728,276000.0
2006-02-07 10:25:00,17.14,17.22,17.14,17.18,146000.0,12.9728,13.0334,12.9728,13.0031,146000.0
2006-02-07 10:30:00,17.18,17.18,17.15,17.18,122400.0,13.0031,13.0031,12.9804,13.0031,122400.0
2006-02-07 10:35:00,17.18,17.18,17.13,17.15,151400.0,13.0031,13.0031,12.9653,12.9804,151400.0
2006-02-07 10:40:00,17.15,17.17,17.14,17.16,153400.0,12.9804,12.9955,12.9728,12.988,153400.0
2006-02-07 10:45:00,17.16,17.17,17.14,17.15,213600.0,12.988,12.9955,12.9728,12.9804,213600.0
2006-02-07 10:50:00,17.15,17.15,17.09,17.13,210000.0,12.9804,12.9804,12.935,12.9653,210000.0
2006-02-07 10:55:00,17.13,17.13,17.09,17.11,371600.0,12.9653,12.9653,12.935,12.9501,371600.0
2006-02-07 11:00:00,17.11,17.13,17.11,17.13,109600.0,12.9501,12.9653,12.9501,12.9653,109600.0
2006-02-07 11:05:00,17.12,17.13,17.1,17.11,124800.0,12.9577,12.9653,12.9425,12.9501,124800.0
2006-02-07 11:10:00,17.11,17.11,17.06,17.11,185800.0,12.9501,12.9501,12.9123,12.9501,185800.0
2006-02-07 11:15:00,17.11,17.11,17.07,17.09,139400.0,12.9501,12.9501,12.9198,12.935,139400.0
2006-02-07 11:20:00,17.09,17.15,17.04,17.08,228400.0,12.935,12.9804,12.8971,12.9274,228400.0
2006-02-07 11:25:00,17.08,17.14,17.08,17.09,193600.0,12.9274,12.9728,12.9274,12.935,193600.0
2006-02-07 11:30:00,17.09,17.15,17.09,17.12,156600.0,12.935,12.9804,12.935,12.9577,156600.0
2006-02-07 11:35:00,17.11,17.14,17.09,17.1,93000.0,12.9501,12.9728,12.935,12.9425,93000.0
2006-02-07 11:40:00,17.1,17.13,17.08,17.12,192200.0,12.9425,12.9653,12.9274,12.9577,192200.0
2006-02-07 11:45:00,17.12,17.13,17.08,17.09,144000.0,12.9577,12.9653,12.9274,12.935,144000.0
2006-02-07 11:50:00,17.09,17.09,17.03,17.06,164400.0,12.935,12.935,12.8896,12.9123,164400.0
2006-02-07 11:55:00,17.04,17.08,17.04,17.05,138400.0,12.8971,12.9274,12.8971,12.9047,138400.0
2006-02-07 12:00:00,17.05,17.13,17.04,17.06,143200.0,12.9047,12.9653,12.8971,12.9123,143200.0
2006-02-07 12:05:00,17.06,17.08,17.04,17.05,166800.0,12.9123,12.9274,12.8971,12.9047,166800.0
2006-02-07 12:10:00,17.05,17.06,17.03,17.05,326000.0,12.9047,12.9123,12.8896,12.9047,326000.0
2006-02-07 12:15:00,17.05,17.08,17.04,17.08,360600.0,12.9047,12.9274,12.8971,12.9274,360600.0
2006-02-07 12:20:00,17.08,17.09,17.04,17.04,303200.0,12.9274,12.935,12.8971,12.8971,303200.0
2006-02-07 12:25:00,17.05,17.07,17.04,17.06,332000.0,12.9047,12.9198,12.8971,12.9123,332000.0
2006-02-07 12:30:00,17.05,17.07,17.04,17.06,168200.0,12.9047,12.9198,12.8971,12.9123,168200.0
2006-02-07 12:35:00,17.06,17.09,17.05,17.09,95800.0,12.9123,12.935,12.9047,12.935,95800.0
2006-02-07 12:40:00,17.09,17.13,17.08,17.08,222600.0,12.935,12.9653,12.9274,12.9274,222600.0
2006-02-07 12:45:00,17.08,17.1,17.07,17.07,106600.0,12.9274,12.9425,12.9198,12.9198,106600.0
2006-02-07 12:50:00,17.07,17.09,17.06,17.08,110400.0,12.9198,12.935,12.9123,12.9274,110400.0
2006-02-07 12:55:00,17.09,17.13,17.09,17.1,190800.0,12.935,12.9653,12.935,12.9425,190800.0
2006-02-07 13:00:00,17.09,17.1,17.08,17.08,112800.0,12.935,12.9425,12.9274,12.9274,112800.0
2006-02-07 13:05:00,17.08,17.11,17.07,17.08,231400.0,12.9274,12.9501,12.9198,12.9274,231400.0
2006-02-07 13:10:00,17.08,17.08,17.05,17.07,106200.0,12.9274,12.9274,12.9047,12.9198,106200.0
2006-02-07 13:15:00,17.07,17.1,17.05,17.07,153000.0,12.9198,12.9425,12.9047,12.9198,153000.0
2006-02-07 13:20:00,17.07,17.11,17.06,17.06,178000.0,12.9198,12.9501,12.9123,12.9123,178000.0
2006-02-07 13:25:00,17.05,17.11,17.05,17.11,138400.0,12.9047,12.9501,12.9047,12.9501,138400.0
2006-02-07 13:30:00,17.11,17.13,17.1,17.11,405600.0,12.9501,12.9653,12.9425,12.9501,405600.0
2006-02-07 13:35:00,17.12,17.14,17.07,17.08,183800.0,12.9577,12.9728,12.9198,12.9274,183800.0
2006-02-07 13:40:00,17.07,17.09,17.06,17.07,80800.0,12.9198,12.935,12.9123,12.9198,80800.0
2006-02-07 13:45:00,17.08,17.11,17.07,17.08,80400.0,12.9274,12.9501,12.9198,12.9274,80400.0
2006-02-07 13:50:00,17.08,17.1,17.05,17.1,127600.0,12.9274,12.9425,12.9047,12.9425,127600.0
2006-02-07 13:55:00,17.1,17.11,17.07,17.09,58200.0,12.9425,12.9501,12.9198,12.935,58200.0
2006-02-07 14:00:00,17.09,17.11,17.05,17.07,177400.0,12.935,12.9501,12.9047,12.9198,177400.0
2006-02-07 14:05:00,17.07,17.09,17.06,17.07,62400.0,12.9198,12.935,12.9123,12.9198,62400.0
2006-02-07 14:10:00,17.08,17.09,17.06,17.08,147400.0,12.9274,12.935,12.9123,12.9274,147400.0
2006-02-07 14:15:00,17.08,17.08,17.06,17.07,102400.0,12.9274,12.9274,12.9123,12.9198,102400.0
2006-02-07 14:20:00,17.07,17.07,17.05,17.06,162200.0,12.9198,12.9198,12.9047,12.9123,162200.0
2006-02-07 14:25:00,17.06,17.09,17.06,17.08,110800.0,12.9123,12.935,12.9123,12.9274,110800.0
2006-02-07 14:30:00,17.08,17.09,17.06,17.08,83200.0,12.9274,12.935,12.9123,12.9274,83200.0
2006-02-07 14:35:00,17.07,17.1,17.06,17.09,107800.0,12.9198,12.9425,12.9123,12.935,107800.0
2006-02-07 14:40:00,17.09,17.1,17.07,17.08,62000.0,12.935,12.9425,12.9198,12.9274,62000.0
2006-02-07 14:45:00,17.08,17.09,17.05,17.06,113400.0,12.9274,12.935,12.9047,12.9123,113400.0
2006-02-07 14:50:00,17.06,17.09,17.06,17.08,121600.0,12.9123,12.935,12.9123,12.9274,121600.0
2006-02-07 14:55:00,17.08,17.1,17.08,17.09,83600.0,12.9274,12.9425,12.9274,12.935,83600.0
2006-02-07 15:00:00,17.09,17.11,17.08,17.09,138600.0,12.935,12.9501,12.9274,12.935,138600.0
2006-02-07 15:05:00,17.09,17.11,17.09,17.09,98000.0,12.935,12.9501,12.935,12.935,98000.0
2006-02-07 15:10:00,17.09,17.13,17.09,17.11,166400.0,12.935,12.9653,12.935,12.9501,166400.0
2006-02-07 15:15:00,17.11,17.11,17.08,17.08,226200.0,12.9501,12.9501,12.9274,12.9274,226200.0
2006-02-07 15:20:00,17.08,17.14,17.08,17.11,131800.0,12.9274,12.9728,12.9274,12.9501,131800.0
2006-02-07 15:25:00,17.11,17.11,17.08,17.08,91400.0,12.9501,12.9501,12.9274,12.9274,91400.0
2006-02-07 15:30:00,17.08,17.11,17.07,17.1,153200.0,12.9274,12.9501,12.9198,12.9425,153200.0
2006-02-07 15:35:00,17.11,17.13,17.09,17.11,245400.0,12.9501,12.9653,12.935,12.9501,245400.0
2006-02-07 15:40:00,17.11,17.12,17.08,17.11,256200.0,12.9501,12.9577,12.9274,12.9501,256200.0
2006-02-07 15:45:00,17.11,17.14,17.1,17.11,136800.0,12.9501,12.9728,12.9425,12.9501,136800.0
2006-02-07 15:50:00,17.1,17.12,17.1,17.1,198800.0,12.9425,12.9577,12.9425,12.9425,198800.0
2006-02-07 15:55:00,17.1,17.16,17.1,17.16,339400.0,12.9425,12.988,12.9425,12.988,339400.0
2006-02-08 09:30:00,17.25,17.33,17.1,17.1,731200.0,13.0561,13.1166,12.9425,12.9425,731200.0
2006-02-08 09:35:00,17.11,17.31,17.1,17.28,114000.0,12.9501,13.1015,12.9425,13.0788,114000.0
2006-02-08 09:40:00,17.28,17.32,17.27,17.3,127400.0,13.0788,13.1091,13.0712,13.0939,127400.0
2006-02-08 09:45:00,17.3,17.35,17.28,17.33,169000.0,13.0939,13.1318,13.0788,13.1166,169000.0
2006-02-08 09:50:00,17.33,17.33,17.28,17.3,137000.0,13.1166,13.1166,13.0788,13.0939,137000.0
2006-02-08 09:55:00,17.3,17.36,17.29,17.36,183800.0,13.0939,13.1393,13.0864,13.1393,183800.0
2006-02-08 10:00:00,17.36,17.36,17.29,17.35,156200.0,13.1393,13.1393,13.0864,13.1318,156200.0
2006-02-08 10:05:00,17.35,17.38,17.29,17.34,230400.0,13.1318,13.1545,13.0864,13.1242,230400.0
2006-02-08 10:10:00,17.34,17.39,17.31,17.35,237200.0,13.1242,13.162,13.1015,13.1318,237200.0
2006-02-08 10:15:00,17.35,17.48,17.31,17.47,348000.0,13.1318,13.2302,13.1015,13.2226,348000.0
2006-02-08 10:20:00,17.47,17.5,17.4,17.43,346000.0,13.2226,13.2453,13.1696,13.1923,346000.0
2006-02-08 10:25:00,17.42,17.46,17.39,17.46,229600.0,13.1847,13.215,13.162,13.215,229600.0
2006-02-08 10:30:00,17.45,17.49,17.45,17.49,284400.0,13.2074,13.2377,13.2074,13.2377,284400.0
2006-02-08 10:35:00,17.49,17.5,17.43,17.44,390400.0,13.2377,13.2453,13.1923,13.1999,390400.0
2006-02-08 10:40:00,17.44,17.49,17.43,17.47,233000.0,13.1999,13.2377,13.1923,13.2226,233000.0
2006-02-08 10:45:00,17.48,17.48,17.42,17.42,139800.0,13.2302,13.2302,13.1847,13.1847,139800.0
2006-02-08 10:50:00,17.42,17.43,17.39,17.4,151200.0,13.1847,13.1923,13.162,13.1696,151200.0
2006-02-08 10:55:00,17.41,17.43,17.36,17.41,263800.0,13.1772,13.1923,13.1393,13.1772,263800.0
2006-02-08 11:00:00,17.41,17.46,17.4,17.42,114600.0,13.1772,13.215,13.1696,13.1847,114600.0
2006-02-08 11:05:00,17.42,17.43,17.39,17.43,76400.0,13.1847,13.1923,13.162,13.1923,76400.0
2006-02-08 11:10:00,17.42,17.45,17.41,17.45,81600.0,13.1847,13.2074,13.1772,13.2074,81600.0
2006-02-08 11:15:00,17.45,17.46,17.43,17.43,293800.0,13.2074,13.215,13.1923,13.1923,293800.0
2006-02-08 11:20:00,17.43,17.46,17.42,17.45,199600.0,13.1923,13.215,13.1847,13.2074,199600.0
2006-02-08 11:25:00,17.45,17.48,17.43,17.43,198600.0,13.2074,13.2302,13.1923,13.1923,198600.0
2006-02-08 11:30:00,17.44,17.48,17.42,17.43,173400.0,13.1999,13.2302,13.1847,13.1923,173400.0
2006-02-08 11:35:00,17.43,17.46,17.4,17.4,163800.0,13.1923,13.215,13.1696,13.1696,163800.0
2006-02-08 11:40:00,17.4,17.44,17.36,17.39,246800.0,13.1696,13.1999,13.1393,13.162,246800.0
2006-02-08 11:45:00,17.4,17.42,17.38,17.38,167200.0,13.1696,13.1847,13.1545,13.1545,167200.0
2006-02-08 11:50:00,17.38,17.4,17.33,17.35,373000.0,13.1545,13.1696,13.1166,13.1318,373000.0
2006-02-08 11:55:00,17.35,17.37,17.32,17.34,132000.0,13.1318,13.1469,13.1091,13.1242,132000.0
2006-02-08 12:00:00,17.34,17.38,17.34,17.36,182400.0,13.1242,13.1545,13.1242,13.1393,182400.0
2006-02-08 12:05:00,17.36,17.38,17.32,17.36,179800.0,13.1393,13.1545,13.1091,13.1393,179800.0
2006-02-08 12:10:00,17.36,17.36,17.32,17.33,84600.0,13.1393,13.1393,13.1091,13.1166,84600.0
2006-02-08 12:15:00,17.33,17.34,17.32,17.34,87400.0,13.1166,13.1242,13.1091,13.1242,87400.0
2006-02-08 12:20:00,17.34,17.36,17.32,17.33,143600.0,13.1242,13.1393,13.1091,13.1166,143600.0
2006-02-08 12:25:00,17.33,17.35,17.28,17.31,88000.0,13.1166,13.1318,13.0788,13.1015,88000.0
2006-02-08 12:30:00,17.3,17.33,17.3,17.33,52000.0,13.0939,13.1166,13.0939,13.1166,52000.0
2006-02-08 12:35:00,17.33,17.34,17.33,17.34,85000.0,13.1166,13.1242,13.1166,13.1242,85000.0
2006-02-08 12:40:00,17.35,17.35,17.34,17.35,41800.0,13.1318,13.1318,13.1242,13.1318,41800.0
2006-02-08 12:45:00,17.35,17.39,17.34,17.36,116000.0,13.1318,13.162,13.1242,13.1393,116000.0
2006-02-08 12:50:00,17.36,17.38,17.34,17.35,53200.0,13.1393,13.1545,13.1242,13.1318,53200.0
2006-02-08 12:55:00,17.35,17.38,17.35,17.38,101200.0,13.1318,13.1545,13.1318,13.1545,101200.0
2006-02-08 13:00:00,17.38,17.38,17.32,17.32,113000.0,13.1545,13.1545,13.1091,13.1091,113000.0
2006-02-08 13:05:00,17.33,17.34,17.28,17.31,96000.0,13.1166,13.1242,13.0788,13.1015,96000.0
2006-02-08 13:10:00,17.31,17.35,17.31,17.33,134200.0,13.1015,13.1318,13.1015,13.1166,134200.0
2006-02-08 13:15:00,17.33,17.36,17.33,17.35,102200.0,13.1166,13.1393,13.1166,13.1318,102200.0
2006-02-08 13:20:00,17.35,17.36,17.34,17.36,116400.0,13.1318,13.1393,13.1242,13.1393,116400.0
2006-02-08 13:25:00,17.36,17.36,17.34,17.35,113400.0,13.1393,13.1393,13.1242,13.1318,113400.0
2006-02-08 13:30:00,17.35,17.38,17.33,17.35,76400.0,13.1318,13.1545,13.1166,13.1318,76400.0
2006-02-08 13:35:00,17.34,17.35,17.32,17.35,100800.0,13.1242,13.1318,13.1091,13.1318,100800.0
2006-02-08 13:40:00,17.35,17.35,17.33,17.35,45000.0,13.1318,13.1318,13.1166,13.1318,45000.0
2006-02-08 13:45:00,17.34,17.35,17.33,17.33,69400.0,13.1242,13.1318,13.1166,13.1166,69400.0
2006-02-08 13:50:00,17.33,17.33,17.29,17.3,78600.0,13.1166,13.1166,13.0864,13.0939,78600.0
2006-02-08 13:55:00,17.29,17.31,17.27,17.3,87200.0,13.0864,13.1015,13.0712,13.0939,87200.0
2006-02-08 14:00:00,17.3,17.3,17.28,17.3,93600.0,13.0939,13.0939,13.0788,13.0939,93600.0
2006-02-08 14:05:00,17.3,17.33,17.3,17.31,132400.0,13.0939,13.1166,13.0939,13.1015,132400.0
2006-02-08 14:10:00,17.3,17.34,17.3,17.32,37800.0,13.0939,13.1242,13.0939,13.1091,37800.0
2006-02-08 14:15:00,17.32,17.38,17.27,17.28,145200.0,13.1091,13.1545,13.0712,13.0788,145200.0
2006-02-08 14:20:00,17.28,17.33,17.28,17.31,46600.0,13.0788,13.1166,13.0788,13.1015,46600.0
2006-02-08 14:25:00,17.31,17.35,17.29,17.31,92000.0,13.1015,13.1318,13.0864,13.1015,92000.0
2006-02-08 14:30:00,17.31,17.35,17.29,17.3,50200.0,13.1015,13.1318,13.0864,13.0939,50200.0
2006-02-08 14:35:00,17.3,17.32,17.29,17.31,37600.0,13.0939,13.1091,13.0864,13.1015,37600.0
2006-02-08 14:40:00,17.31,17.34,17.3,17.32,40000.0,13.1015,13.1242,13.0939,13.1091,40000.0
2006-02-08 14:45:00,17.32,17.34,17.3,17.33,45800.0,13.1091,13.1242,13.0939,13.1166,45800.0
2006-02-08 14:50:00,17.33,17.36,17.32,17.34,67400.0,13.1166,13.1393,13.1091,13.1242,67400.0
2006-02-08 14:55:00,17.33,17.35,17.32,17.34,47800.0,13.1166,13.1318,13.1091,13.1242,47800.0
2006-02-08 15:00:00,17.35,17.38,17.32,17.38,92200.0,13.1318,13.1545,13.1091,13.1545,92200.0
2006-02-08 15:05:00,17.38,17.41,17.36,17.37,207600.0,13.1545,13.1772,13.1393,13.1469,207600.0
2006-02-08 15:10:00,17.37,17.39,17.36,17.39,161000.0,13.1469,13.162,13.1393,13.162,161000.0
2006-02-08 15:15:00,17.38,17.39,17.35,17.38,189600.0,13.1545,13.162,13.1318,13.1545,189600.0
2006-02-08 15:20:00,17.38,17.39,17.33,17.36,260000.0,13.1545,13.162,13.1166,13.1393,260000.0
2006-02-08 15:25:00,17.36,17.39,17.34,17.35,140800.0,13.1393,13.162,13.1242,13.1318,140800.0
2006-02-08 15:30:00,17.35,17.36,17.32,17.36,149400.0,13.1318,13.1393,13.1091,13.1393,149400.0
2006-02-08 15:35:00,17.36,17.36,17.35,17.36,146200.0,13.1393,13.1393,13.1318,13.1393,146200.0
2006-02-08 15:40:00,17.36,17.38,17.35,17.36,150600.0,13.1393,13.1545,13.1318,13.1393,150600.0
2006-02-08 15:45:00,17.35,17.39,17.16,17.36,312600.0,13.1318,13.162,12.988,13.1393,312600.0
2006-02-08 15:50:00,17.36,17.39,17.34,17.34,149000.0,13.1393,13.162,13.1242,13.1242,149000.0
2006-02-08 15:55:00,17.34,17.36,17.32,17.35,236000.0,13.1242,13.1393,13.1091,13.1318,236000.0
2006-02-09 09:30:00,17.55,17.56,17.42,17.43,1076600.0,13.2831,13.2907,13.1847,13.1923,1076600.0
2006-02-09 09:35:00,17.43,17.59,17.43,17.59,302000.0,13.1923,13.3134,13.1923,13.3134,302000.0
2006-02-09 09:40:00,17.6,17.63,17.46,17.62,324000.0,13.321,13.3437,13.215,13.3361,324000.0
2006-02-09 09:45:00,17.63,17.67,17.6,17.63,293600.0,13.3437,13.374,13.321,13.3437,293600.0
2006-02-09 09:50:00,17.63,17.63,17.58,17.59,232600.0,13.3437,13.3437,13.3058,13.3134,232600.0
2006-02-09 09:55:00,17.6,17.64,17.59,17.59,328400.0,13.321,13.3513,13.3134,13.3134,328400.0
2006-02-09 10:00:00,17.59,17.63,17.58,17.59,231400.0,13.3134,13.3437,13.3058,13.3134,231400.0
2006-02-09 10:05:00,17.59,17.6,17.54,17.55,183600.0,13.3134,13.321,13.2756,13.2831,183600.0
2006-02-09 10:10:00,17.55,17.57,17.51,17.51,199400.0,13.2831,13.2983,13.2529,13.2529,199400.0
2006-02-09 10:15:00,17.52,17.55,17.49,17.5,150000.0,13.2604,13.2831,13.2377,13.2453,150000.0
2006-02-09 10:20:00,17.5,17.53,17.46,17.48,163800.0,13.2453,13.268,13.215,13.2302,163800.0
2006-02-09 10:25:00,17.48,17.5,17.48,17.5,103000.0,13.2302,13.2453,13.2302,13.2453,103000.0
2006-02-09 10:30:00,17.5,17.5,17.45,17.45,122800.0,13.2453,13.2453,13.2074,13.2074,122800.0
2006-02-09 10:35:00,17.46,17.49,17.42,17.44,158400.0,13.215,13.2377,13.1847,13.1999,158400.0
2006-02-09 10:40:00,17.43,17.46,17.43,17.46,109800.0,13.1923,13.215,13.1923,13.215,109800.0
2006-02-09 10:45:00,17.45,17.46,17.43,17.45,114200.0,13.2074,13.215,13.1923,13.2074,114200.0
2006-02-09 10:50:00,17.44,17.46,17.43,17.45,129400.0,13.1999,13.215,13.1923,13.2074,129400.0
2006-02-09 10:55:00,17.45,17.46,17.44,17.45,78600.0,13.2074,13.215,13.1999,13.2074,78600.0
2006-02-09 11:00:00,17.45,17.49,17.43,17.43,132800.0,13.2074,13.2377,13.1923,13.1923,132800.0
2006-02-09 11:05:00,17.44,17.44,17.38,17.38,118000.0,13.1999,13.1999,13.1545,13.1545,118000.0
2006-02-09 11:10:00,17.38,17.41,17.36,17.38,105800.0,13.1545,13.1772,13.1393,13.1545,105800.0
2006-02-09 11:15:00,17.39,17.39,17.37,17.38,121600.0,13.162,13.162,13.1469,13.1545,121600.0
2006-02-09 11:20:00,17.38,17.41,17.38,17.39,94200.0,13.1545,13.1772,13.1545,13.162,94200.0
2006-02-09 11:25:00,17.39,17.4,17.38,17.38,72800.0,13.162,13.1696,13.1545,13.1545,72800.0
2006-02-09 11:30:00,17.38,17.4,17.37,17.39,95400.0,13.1545,13.1696,13.1469,13.162,95400.0
2006-02-09 11:35:00,17.39,17.4,17.36,17.39,179800.0,13.162,13.1696,13.1393,13.162,179800.0
2006-02-09 11:40:00,17.39,17.43,17.39,17.41,204200.0,13.162,13.1923,13.162,13.1772,204200.0
2006-02-09 11:45:00,17.41,17.43,17.39,17.41,109600.0,13.1772,13.1923,13.162,13.1772,109600.0
2006-02-09 11:50:00,17.41,17.45,17.41,17.45,141200.0,13.1772,13.2074,13.1772,13.2074,141200.0
2006-02-09 11:55:00,17.44,17.47,17.42,17.45,224200.0,13.1999,13.2226,13.1847,13.2074,224200.0
2006-02-09 12:00:00,17.45,17.48,17.43,17.43,79800.0,13.2074,13.2302,13.1923,13.1923,79800.0
2006-02-09 12:05:00,17.43,17.47,17.43,17.44,43800.0,13.1923,13.2226,13.1923,13.1999,43800.0
2006-02-09 12:10:00,17.45,17.48,17.44,17.48,65200.0,13.2074,13.2302,13.1999,13.2302,65200.0
2006-02-09 12:15:00,17.48,17.49,17.47,17.48,72200.0,13.2302,13.2377,13.2226,13.2302,72200.0
2006-02-09 12:20:00,17.48,17.5,17.47,17.49,148200.0,13.2302,13.2453,13.2226,13.2377,148200.0
2006-02-09 12:25:00,17.49,17.5,17.48,17.49,87600.0,13.2377,13.2453,13.2302,13.2377,87600.0
2006-02-09 12:30:00,17.48,17.5,17.48,17.5,170600.0,13.2302,13.2453,13.2302,13.2453,170600.0
2006-02-09 12:35:00,17.5,17.52,17.48,17.52,90400.0,13.2453,13.2604,13.2302,13.2604,90400.0
2006-02-09 12:40:00,17.52,17.53,17.52,17.52,76000.0,13.2604,13.268,13.2604,13.2604,76000.0
2006-02-09 12:45:00,17.52,17.56,17.52,17.54,120400.0,13.2604,13.2907,13.2604,13.2756,120400.0
2006-02-09 12:50:00,17.54,17.55,17.5,17.5,97600.0,13.2756,13.2831,13.2453,13.2453,97600.0
2006-02-09 12:55:00,17.5,17.53,17.49,17.49,67600.0,13.2453,13.268,13.2377,13.2377,67600.0
2006-02-09 13:00:00,17.49,17.55,17.48,17.5,123200.0,13.2377,13.2831,13.2302,13.2453,123200.0
2006-02-09 13:05:00,17.5,17.53,17.48,17.5,174200.0,13.2453,13.268,13.2302,13.2453,174200.0
2006-02-09 13:10:00,17.5,17.52,17.5,17.5,70400.0,13.2453,13.2604,13.2453,13.2453,70400.0
2006-02-09 13:15:00,17.5,17.53,17.5,17.5,116400.0,13.2453,13.268,13.2453,13.2453,116400.0
2006-02-09 13:20:00,17.5,17.51,17.48,17.5,145600.0,13.2453,13.2529,13.2302,13.2453,145600.0
2006-02-09 13:25:00,17.5,17.5,17.46,17.48,145000.0,13.2453,13.2453,13.215,13.2302,145000.0
2006-02-09 13:30:00,17.48,17.5,17.46,17.5,103600.0,13.2302,13.2453,13.215,13.2453,103600.0
2006-02-09 13:35:00,17.49,17.5,17.49,17.5,72600.0,13.2377,13.2453,13.2377,13.2453,72600.0
2006-02-09 13:40:00,17.5,17.5,17.49,17.49,52200.0,13.2453,13.2453,13.2377,13.2377,52200.0
2006-02-09 13:45:00,17.49,17.49,17.46,17.49,97800.0,13.2377,13.2377,13.215,13.2377,97800.0
2006-02-09 13:50:00,17.49,17.5,17.42,17.49,143400.0,13.2377,13.2453,13.1847,13.2377,143400.0
2006-02-09 13:55:00,17.49,17.5,17.48,17.5,178400.0,13.2377,13.2453,13.2302,13.2453,178400.0
2006-02-09 14:00:00,17.5,17.51,17.47,17.49,108800.0,13.2453,13.2529,13.2226,13.2377,108800.0
2006-02-09 14:05:00,17.49,17.5,17.46,17.49,141000.0,13.2377,13.2453,13.215,13.2377,141000.0
2006-02-09 14:10:00,17.5,17.5,17.47,17.49,153400.0,13.2453,13.2453,13.2226,13.2377,153400.0
2006-02-09 14:15:00,17.49,17.5,17.46,17.48,130800.0,13.2377,13.2453,13.215,13.2302,130800.0
2006-02-09 14:20:00,17.47,17.49,17.46,17.47,113400.0,13.2226,13.2377,13.215,13.2226,113400.0
2006-02-09 14:25:00,17.47,17.49,17.46,17.48,67000.0,13.2226,13.2377,13.215,13.2302,67000.0
2006-02-09 14:30:00,17.48,17.5,17.45,17.49,110400.0,13.2302,13.2453,13.2074,13.2377,110400.0
2006-02-09 14:35:00,17.49,17.51,17.47,17.51,185800.0,13.2377,13.2529,13.2226,13.2529,185800.0
2006-02-09 14:40:00,17.51,17.52,17.5,17.5,54800.0,13.2529,13.2604,13.2453,13.2453,54800.0
2006-02-09 14:45:00,17.5,17.52,17.5,17.51,65600.0,13.2453,13.2604,13.2453,13.2529,65600.0
2006-02-09 14:50:00,17.52,17.52,17.5,17.5,96000.0,13.2604,13.2604,13.2453,13.2453,96000.0
2006-02-09 14:55:00,17.5,17.52,17.5,17.52,120200.0,13.2453,13.2604,13.2453,13.2604,120200.0
2006-02-09 15:00:00,17.51,17.54,17.5,17.54,202000.0,13.2529,13.2756,13.2453,13.2756,202000.0
2006-02-09 15:05:00,17.54,17.56,17.52,17.55,224000.0,13.2756,13.2907,13.2604,13.2831,224000.0
2006-02-09 15:10:00,17.55,17.57,17.55,17.56,164200.0,13.2831,13.2983,13.2831,13.2907,164200.0
2006-02-09 15:15:00,17.56,17.6,17.56,17.58,219800.0,13.2907,13.321,13.2907,13.3058,219800.0
2006-02-09 15:20:00,17.58,17.59,17.55,17.58,192000.0,13.3058,13.3134,13.2831,13.3058,192000.0
2006-02-09 15:25:00,17.58,17.59,17.57,17.58,183800.0,13.3058,13.3134,13.2983,13.3058,183800.0
2006-02-09 15:30:00,17.58,17.59,17.57,17.58,294800.0,13.3058,13.3134,13.2983,13.3058,294800.0
2006-02-09 15:35:00,17.58,17.6,17.57,17.6,225600.0,13.3058,13.321,13.2983,13.321,225600.0
2006-02-09 15:40:00,17.59,17.6,17.57,17.58,178000.0,13.3134,13.321,13.2983,13.3058,178000.0
2006-02-09 15:45:00,17.58,17.61,17.58,17.6,286000.0,13.3058,13.3285,13.3058,13.321,286000.0
2006-02-09 15:50:00,17.61,17.64,17.6,17.63,407400.0,13.3285,13.3513,13.321,13.3437,407400.0
2006-02-09 15:55:00,17.63,17.63,17.6,17.6,329200.0,13.3437,13.3437,13.321,13.321,329200.0
2006-02-10 09:30:00,17.68,17.73,17.61,17.72,358200.0,13.3815,13.4194,13.3285,13.4118,358200.0
2006-02-10 09:35:00,17.72,17.74,17.68,17.7,176800.0,13.4118,13.4269,13.3815,13.3967,176800.0
2006-02-10 09:40:00,17.7,17.71,17.63,17.67,157200.0,13.3967,13.4042,13.3437,13.374,157200.0
2006-02-10 09:45:00,17.67,17.72,17.65,17.7,103800.0,13.374,13.4118,13.3588,13.3967,103800.0
2006-02-10 09:50:00,17.71,17.73,17.68,17.71,100800.0,13.4042,13.4194,13.3815,13.4042,100800.0
2006-02-10 09:55:00,17.71,17.73,17.67,17.7,145800.0,13.4042,13.4194,13.374,13.3967,145800.0
2006-02-10 10:00:00,17.7,17.74,17.68,17.73,196600.0,13.3967,13.4269,13.3815,13.4194,196600.0
2006-02-10 10:05:00,17.73,17.73,17.7,17.71,110600.0,13.4194,13.4194,13.3967,13.4042,110600.0
2006-02-10 10:10:00,17.71,17.78,17.71,17.78,180800.0,13.4042,13.4572,13.4042,13.4572,180800.0
2006-02-10 10:15:00,17.78,17.78,17.73,17.73,124200.0,13.4572,13.4572,13.4194,13.4194,124200.0
2006-02-10 10:20:00,17.74,17.82,17.74,17.82,166000.0,13.4269,13.4875,13.4269,13.4875,166000.0
2006-02-10 10:25:00,17.82,17.82,17.75,17.75,272800.0,13.4875,13.4875,13.4345,13.4345,272800.0
2006-02-10 10:30:00,17.76,17.78,17.73,17.75,97000.0,13.4421,13.4572,13.4194,13.4345,97000.0
2006-02-10 10:35:00,17.74,17.77,17.71,17.75,168600.0,13.4269,13.4496,13.4042,13.4345,168600.0
2006-02-10 10:40:00,17.74,17.75,17.64,17.66,167200.0,13.4269,13.4345,13.3513,13.3664,167200.0
2006-02-10 10:45:00,17.67,17.72,17.66,17.68,149000.0,13.374,13.4118,13.3664,13.3815,149000.0
2006-02-10 10:50:00,17.7,17.74,17.68,17.73,98200.0,13.3967,13.4269,13.3815,13.4194,98200.0
2006-02-10 10:55:00,17.73,17.74,17.68,17.68,166800.0,13.4194,13.4269,13.3815,13.3815,166800.0
2006-02-10 11:00:00,17.68,17.73,17.67,17.68,121400.0,13.3815,13.4194,13.374,13.3815,121400.0
2006-02-10 11:05:00,17.68,17.75,17.68,17.69,103000.0,13.3815,13.4345,13.3815,13.3891,103000.0
2006-02-10 11:10:00,17.69,17.71,17.64,17.64,104600.0,13.3891,13.4042,13.3513,13.3513,104600.0
2006-02-10 11:15:00,17.65,17.68,17.65,17.67,128600.0,13.3588,13.3815,13.3588,13.374,128600.0
2006-02-10 11:20:00,17.67,17.72,17.63,17.71,116800.0,13.374,13.4118,13.3437,13.4042,116800.0
2006-02-10 11:25:00,17.71,17.71,17.65,17.68,148800.0,13.4042,13.4042,13.3588,13.3815,148800.0
2006-02-10 11:30:00,17.68,17.68,17.64,17.65,372600.0,13.3815,13.3815,13.3513,13.3588,372600.0
2006-02-10 11:35:00,17.65,17.67,17.64,17.65,60200.0,13.3588,13.374,13.3513,13.3588,60200.0
2006-02-10 11:40:00,17.66,17.67,17.64,17.66,107200.0,13.3664,13.374,13.3513,13.3664,107200.0
2006-02-10 11:45:00,17.65,17.67,17.61,17.62,72000.0,13.3588,13.374,13.3285,13.3361,72000.0
2006-02-10 11:50:00,17.63,17.67,17.62,17.66,107600.0,13.3437,13.374,13.3361,13.3664,107600.0
2006-02-10 11:55:00,17.66,17.67,17.63,17.65,108600.0,13.3664,13.374,13.3437,13.3588,108600.0
2006-02-10 12:00:00,17.64,17.67,17.61,17.65,214000.0,13.3513,13.374,13.3285,13.3588,214000.0
2006-02-10 12:05:00,17.65,17.65,17.59,17.61,102400.0,13.3588,13.3588,13.3134,13.3285,102400.0
2006-02-10 12:10:00,17.6,17.65,17.6,17.61,89800.0,13.321,13.3588,13.321,13.3285,89800.0
2006-02-10 12:15:00,17.61,17.65,17.59,17.59,63400.0,13.3285,13.3588,13.3134,13.3134,63400.0
2006-02-10 12:20:00,17.59,17.63,17.58,17.58,72400.0,13.3134,13.3437,13.3058,13.3058,72400.0
2006-02-10 12:25:00,17.58,17.61,17.58,17.58,105000.0,13.3058,13.3285,13.3058,13.3058,105000.0
2006-02-10 12:30:00,17.59,17.59,17.58,17.59,28400.0,13.3134,13.3134,13.3058,13.3134,28400.0
2006-02-10 12:35:00,17.59,17.63,17.57,17.6,72400.0,13.3134,13.3437,13.2983,13.321,72400.0
2006-02-10 12:40:00,17.6,17.61,17.54,17.57,101800.0,13.321,13.3285,13.2756,13.2983,101800.0
2006-02-10 12:45:00,17.56,17.57,17.53,17.55,115200.0,13.2907,13.2983,13.268,13.2831,115200.0
2006-02-10 12:50:00,17.56,17.58,17.56,17.58,71400.0,13.2907,13.3058,13.2907,13.3058,71400.0
2006-02-10 12:55:00,17.58,17.6,17.57,17.59,68000.0,13.3058,13.321,13.2983,13.3134,68000.0
2006-02-10 13:00:00,17.6,17.63,17.59,17.59,58000.0,13.321,13.3437,13.3134,13.3134,58000.0
2006-02-10 13:05:00,17.59,17.61,17.58,17.6,69600.0,13.3134,13.3285,13.3058,13.321,69600.0
2006-02-10 13:10:00,17.61,17.61,17.58,17.58,45800.0,13.3285,13.3285,13.3058,13.3058,45800.0
2006-02-10 13:15:00,17.58,17.61,17.56,17.56,82400.0,13.3058,13.3285,13.2907,13.2907,82400.0
2006-02-10 13:20:00,17.57,17.58,17.56,17.57,86400.0,13.2983,13.3058,13.2907,13.2983,86400.0
2006-02-10 13:25:00,17.57,17.57,17.53,17.57,68800.0,13.2983,13.2983,13.268,13.2983,68800.0
2006-02-10 13:30:00,17.57,17.58,17.56,17.57,31000.0,13.2983,13.3058,13.2907,13.2983,31000.0
2006-02-10 13:35:00,17.57,17.59,17.54,17.56,75800.0,13.2983,13.3134,13.2756,13.2907,75800.0
2006-02-10 13:40:00,17.56,17.57,17.5,17.56,134600.0,13.2907,13.2983,13.2453,13.2907,134600.0
2006-02-10 13:45:00,17.56,17.58,17.54,17.57,50400.0,13.2907,13.3058,13.2756,13.2983,50400.0
2006-02-10 13:50:00,17.57,17.6,17.56,17.58,72800.0,13.2983,13.321,13.2907,13.3058,72800.0
2006-02-10 13:55:00,17.58,17.6,17.58,17.6,34800.0,13.3058,13.321,13.3058,13.321,34800.0
2006-02-10 14:00:00,17.6,17.61,17.59,17.6,49600.0,13.321,13.3285,13.3134,13.321,49600.0
2006-02-10 14:05:00,17.61,17.65,17.6,17.61,158600.0,13.3285,13.3588,13.321,13.3285,158600.0
2006-02-10 14:10:00,17.61,17.65,17.6,17.61,119400.0,13.3285,13.3588,13.321,13.3285,119400.0
2006-02-10 14:15:00,17.61,17.61,17.6,17.61,55000.0,13.3285,13.3285,13.321,13.3285,55000.0
2006-02-10 14:20:00,17.61,17.61,17.56,17.58,81600.0,13.3285,13.3285,13.2907,13.3058,81600.0
2006-02-10 14:25:00,17.58,17.61,17.58,17.6,68400.0,13.3058,13.3285,13.3058,13.321,68400.0
2006-02-10 14:30:00,17.61,17.62,17.6,17.61,68000.0,13.3285,13.3361,13.321,13.3285,68000.0
2006-02-10 14:35:00,17.62,17.66,17.61,17.66,150800.0,13.3361,13.3664,13.3285,13.3664,150800.0
2006-02-10 14:40:00,17.67,17.68,17.65,17.67,96200.0,13.374,13.3815,13.3588,13.374,96200.0
2006-02-10 14:45:00,17.67,17.7,17.65,17.7,85600.0,13.374,13.3967,13.3588,13.3967,85600.0
2006-02-10 14:50:00,17.7,17.72,17.68,17.68,84600.0,13.3967,13.4118,13.3815,13.3815,84600.0
2006-02-10 14:55:00,17.68,17.68,17.64,17.65,102800.0,13.3815,13.3815,13.3513,13.3588,102800.0
2006-02-10 15:00:00,17.66,17.67,17.63,17.66,72600.0,13.3664,13.374,13.3437,13.3664,72600.0
2006-02-10 15:05:00,17.66,17.68,17.65,17.68,66600.0,13.3664,13.3815,13.3588,13.3815,66600.0
2006-02-10 15:10:00,17.68,17.71,17.68,17.69,69600.0,13.3815,13.4042,13.3815,13.3891,69600.0
2006-02-10 15:15:00,17.7,17.72,17.7,17.72,108200.0,13.3967,13.4118,13.3967,13.4118,108200.0
2006-02-10 15:20:00,17.72,17.77,17.71,17.74,238600.0,13.4118,13.4496,13.4042,13.4269,238600.0
2006-02-10 15:25:00,17.73,17.74,17.72,17.72,80000.0,13.4194,13.4269,13.4118,13.4118,80000.0
2006-02-10 15:30:00,17.73,17.74,17.72,17.74,101600.0,13.4194,13.4269,13.4118,13.4269,101600.0
2006-02-10 15:35:00,17.74,17.76,17.73,17.75,145600.0,13.4269,13.4421,13.4194,13.4345,145600.0
2006-02-10 15:40:00,17.75,17.78,17.72,17.72,157000.0,13.4345,13.4572,13.4118,13.4118,157000.0
2006-02-10 15:45:00,17.72,17.74,17.71,17.71,71600.0,13.4118,13.4269,13.4042,13.4042,71600.0
2006-02-10 15:50:00,17.71,17.74,17.71,17.74,138800.0,13.4042,13.4269,13.4042,13.4269,138800.0
2006-02-10 15:55:00,17.74,17.77,17.74,17.74,267200.0,13.4269,13.4496,13.4269,13.4269,267200.0
2006-02-13 09:30:00,17.18,17.23,17.13,17.13,1099400.0,13.0031,13.0409,12.9653,12.9653,1099400.0
2006-02-13 09:35:00,17.13,17.18,17.11,17.12,366200.0,12.9653,13.0031,12.9501,12.9577,366200.0
2006-02-13 09:40:00,17.11,17.13,17.04,17.11,443200.0,12.9501,12.9653,12.8971,12.9501,443200.0
2006-02-13 09:45:00,17.11,17.13,17.07,17.13,499800.0,12.9501,12.9653,12.9198,12.9653,499800.0
2006-02-13 09:50:00,17.13,17.16,17.11,17.15,279200.0,12.9653,12.988,12.9501,12.9804,279200.0
2006-02-13 09:55:00,17.14,17.15,17.1,17.11,255200.0,12.9728,12.9804,12.9425,12.9501,255200.0
2006-02-13 10:00:00,17.11,17.14,17.09,17.13,264400.0,12.9501,12.9728,12.935,12.9653,264400.0
2006-02-13 10:05:00,17.13,17.25,17.1,17.2,376200.0,12.9653,13.0561,12.9425,13.0182,376200.0
2006-02-13 10:10:00,17.2,17.22,17.16,17.16,233200.0,13.0182,13.0334,12.988,12.988,233200.0
2006-02-13 10:15:00,17.16,17.21,17.16,17.18,184400.0,12.988,13.0258,12.988,13.0031,184400.0
2006-02-13 10:20:00,17.18,17.19,17.14,17.17,109200.0,13.0031,13.0107,12.9728,12.9955,109200.0
2006-02-13 10:25:00,17.16,17.28,17.16,17.25,306600.0,12.988,13.0788,12.988,13.0561,306600.0
2006-02-13 10:30:00,17.26,17.27,17.19,17.24,285200.0,13.0636,13.0712,13.0107,13.0485,285200.0
2006-02-13 10:35:00,17.24,17.28,17.23,17.23,159400.0,13.0485,13.0788,13.0409,13.0409,159400.0
2006-02-13 10:40:00,17.23,17.3,17.22,17.27,244400.0,13.0409,13.0939,13.0334,13.0712,244400.0
2006-02-13 10:45:00,17.28,17.3,17.25,17.25,168200.0,13.0788,13.0939,13.0561,13.0561,168200.0
2006-02-13 10:50:00,17.25,17.3,17.25,17.27,149200.0,13.0561,13.0939,13.0561,13.0712,149200.0
2006-02-13 10:55:00,17.27,17.3,17.27,17.28,282400.0,13.0712,13.0939,13.0712,13.0788,282400.0
2006-02-13 11:00:00,17.28,17.29,17.26,17.27,334600.0,13.0788,13.0864,13.0636,13.0712,334600.0
2006-02-13 11:05:00,17.27,17.31,17.26,17.29,271800.0,13.0712,13.1015,13.0636,13.0864,271800.0
2006-02-13 11:10:00,17.29,17.36,17.29,17.34,247600.0,13.0864,13.1393,13.0864,13.1242,247600.0
2006-02-13 11:15:00,17.34,17.36,17.33,17.33,192200.0,13.1242,13.1393,13.1166,13.1166,192200.0
2006-02-13 11:20:00,17.33,17.33,17.3,17.32,244400.0,13.1166,13.1166,13.0939,13.1091,244400.0
2006-02-13 11:25:00,17.32,17.33,17.27,17.3,189200.0,13.1091,13.1166,13.0712,13.0939,189200.0
2006-02-13 11:30:00,17.3,17.32,17.3,17.31,120800.0,13.0939,13.1091,13.0939,13.1015,120800.0
2006-02-13 11:35:00,17.32,17.32,17.26,17.28,136800.0,13.1091,13.1091,13.0636,13.0788,136800.0
2006-02-13 11:40:00,17.28,17.3,17.26,17.28,98200.0,13.0788,13.0939,13.0636,13.0788,98200.0
2006-02-13 11:45:00,17.28,17.28,17.22,17.25,149800.0,13.0788,13.0788,13.0334,13.0561,149800.0
2006-02-13 11:50:00,17.25,17.25,17.22,17.24,183200.0,13.0561,13.0561,13.0334,13.0485,183200.0
2006-02-13 11:55:00,17.24,17.24,17.21,17.21,144400.0,13.0485,13.0485,13.0258,13.0258,144400.0
2006-02-13 12:00:00,17.21,17.25,17.21,17.23,133800.0,13.0258,13.0561,13.0258,13.0409,133800.0
2006-02-13 12:05:00,17.23,17.23,17.19,17.23,111800.0,13.0409,13.0409,13.0107,13.0409,111800.0
2006-02-13 12:10:00,17.23,17.25,17.21,17.24,80400.0,13.0409,13.0561,13.0258,13.0485,80400.0
2006-02-13 12:15:00,17.25,17.27,17.24,17.25,73000.0,13.0561,13.0712,13.0485,13.0561,73000.0
2006-02-13 12:20:00,17.25,17.25,17.24,17.25,87800.0,13.0561,13.0561,13.0485,13.0561,87800.0
2006-02-13 12:25:00,17.24,17.25,17.23,17.25,56000.0,13.0485,13.0561,13.0409,13.0561,56000.0
2006-02-13 12:30:00,17.24,17.26,17.24,17.25,97800.0,13.0485,13.0636,13.0485,13.0561,97800.0
2006-02-13 12:35:00,17.25,17.28,17.23,17.25,150000.0,13.0561,13.0788,13.0409,13.0561,150000.0
2006-02-13 12:40:00,17.25,17.25,17.21,17.23,169000.0,13.0561,13.0561,13.0258,13.0409,169000.0
2006-02-13 12:45:00,17.23,17.24,17.22,17.24,95400.0,13.0409,13.0485,13.0334,13.0485,95400.0
2006-02-13 12:50:00,17.24,17.24,17.22,17.23,30600.0,13.0485,13.0485,13.0334,13.0409,30600.0
2006-02-13 12:55:00,17.22,17.25,17.21,17.24,86000.0,13.0334,13.0561,13.0258,13.0485,86000.0
2006-02-13 13:00:00,17.24,17.25,17.23,17.25,79800.0,13.0485,13.0561,13.0409,13.0561,79800.0
2006-02-13 13:05:00,17.25,17.25,17.23,17.23,69800.0,13.0561,13.0561,13.0409,13.0409,69800.0
2006-02-13 13:10:00,17.23,17.25,17.2,17.23,101400.0,13.0409,13.0561,13.0182,13.0409,101400.0
2006-02-13 13:15:00,17.23,17.25,17.21,17.22,95800.0,13.0409,13.0561,13.0258,13.0334,95800.0
2006-02-13 13:20:00,17.22,17.23,17.21,17.22,86400.0,13.0334,13.0409,13.0258,13.0334,86400.0
2006-02-13 13:25:00,17.22,17.22,17.2,17.21,66200.0,13.0334,13.0334,13.0182,13.0258,66200.0
2006-02-13 13:30:00,17.21,17.21,17.18,17.18,83200.0,13.0258,13.0258,13.0031,13.0031,83200.0
2006-02-13 13:35:00,17.18,17.19,17.14,17.14,149400.0,13.0031,13.0107,12.9728,12.9728,149400.0
2006-02-13 13:40:00,17.14,17.17,17.14,17.17,98800.0,12.9728,12.9955,12.9728,12.9955,98800.0
2006-02-13 13:45:00,17.17,17.18,17.16,17.18,89600.0,12.9955,13.0031,12.988,13.0031,89600.0
2006-02-13 13:50:00,17.18,17.18,17.17,17.18,72200.0,13.0031,13.0031,12.9955,13.0031,72200.0
2006-02-13 13:55:00,17.18,17.2,17.18,17.18,89400.0,13.0031,13.0182,13.0031,13.0031,89400.0
2006-02-13 14:00:00,17.18,17.22,17.18,17.2,83200.0,13.0031,13.0334,13.0031,13.0182,83200.0
2006-02-13 14:05:00,17.2,17.21,17.18,17.2,101400.0,13.0182,13.0258,13.0031,13.0182,101400.0
2006-02-13 14:10:00,17.2,17.21,17.18,17.18,86600.0,13.0182,13.0258,13.0031,13.0031,86600.0
2006-02-13 14:15:00,17.18,17.22,17.18,17.22,92600.0,13.0031,13.0334,13.0031,13.0334,92600.0
2006-02-13 14:20:00,17.21,17.25,17.2,17.24,112200.0,13.0258,13.0561,13.0182,13.0485,112200.0
2006-02-13 14:25:00,17.24,17.26,17.23,17.26,141800.0,13.0485,13.0636,13.0409,13.0636,141800.0
2006-02-13 14:30:00,17.26,17.29,17.25,17.28,53400.0,13.0636,13.0864,13.0561,13.0788,53400.0
2006-02-13 14:35:00,17.28,17.3,17.28,17.29,73200.0,13.0788,13.0939,13.0788,13.0864,73200.0
2006-02-13 14:40:00,17.28,17.32,17.27,17.3,189400.0,13.0788,13.1091,13.0712,13.0939,189400.0
2006-02-13 14:45:00,17.3,17.31,17.25,17.26,115600.0,13.0939,13.1015,13.0561,13.0636,115600.0
2006-02-13 14:50:00,17.25,17.27,17.23,17.23,66400.0,13.0561,13.0712,13.0409,13.0409,66400.0
2006-02-13 14:55:00,17.23,17.26,17.22,17.23,448600.0,13.0409,13.0636,13.0334,13.0409,448600.0
2006-02-13 15:00:00,17.23,17.25,17.22,17.25,52200.0,13.0409,13.0561,13.0334,13.0561,52200.0
2006-02-13 15:05:00,17.25,17.25,17.23,17.23,53600.0,13.0561,13.0561,13.0409,13.0409,53600.0
2006-02-13 15:10:00,17.23,17.24,17.19,17.21,126800.0,13.0409,13.0485,13.0107,13.0258,126800.0
2006-02-13 15:15:00,17.21,17.26,17.21,17.26,115400.0,13.0258,13.0636,13.0258,13.0636,115400.0
2006-02-13 15:20:00,17.27,17.29,17.26,17.27,115000.0,13.0712,13.0864,13.0636,13.0712,115000.0
2006-02-13 15:25:00,17.28,17.28,17.22,17.23,96200.0,13.0788,13.0788,13.0334,13.0409,96200.0
2006-02-13 15:30:00,17.23,17.26,17.23,17.23,138800.0,13.0409,13.0636,13.0409,13.0409,138800.0
2006-02-13 15:35:00,17.23,17.24,17.2,17.23,194200.0,13.0409,13.0485,13.0182,13.0409,194200.0
2006-02-13 15:40:00,17.23,17.23,17.22,17.22,40000.0,13.0409,13.0409,13.0334,13.0334,40000.0
2006-02-13 15:45:00,17.23,17.25,17.22,17.23,128000.0,13.0409,13.0561,13.0334,13.0409,128000.0
2006-02-13 15:50:00,17.23,17.27,17.22,17.25,162400.0,13.0409,13.0712,13.0334,13.0561,162400.0
2006-02-13 15:55:00,17.25,17.29,17.24,17.29,248600.0,13.0561,13.0864,13.0485,13.0864,248600.0
2006-02-14 09:30:00,17.29,17.42,17.25,17.29,580800.0,13.0864,13.1847,13.0561,13.0864,580800.0
2006-02-14 09:35:00,17.29,17.3,17.23,17.24,149600.0,13.0864,13.0939,13.0409,13.0485,149600.0
2006-02-14 09:40:00,17.24,17.29,17.22,17.26,161000.0,13.0485,13.0864,13.0334,13.0636,161000.0
2006-02-14 09:45:00,17.25,17.35,17.25,17.35,215200.0,13.0561,13.1318,13.0561,13.1318,215200.0
2006-02-14 09:50:00,17.35,17.35,17.26,17.28,94000.0,13.1318,13.1318,13.0636,13.0788,94000.0
2006-02-14 09:55:00,17.29,17.36,17.29,17.36,101000.0,13.0864,13.1393,13.0864,13.1393,101000.0
2006-02-14 10:00:00,17.36,17.39,17.32,17.33,134000.0,13.1393,13.162,13.1091,13.1166,134000.0
2006-02-14 10:05:00,17.33,17.35,17.31,17.32,46400.0,13.1166,13.1318,13.1015,13.1091,46400.0
2006-02-14 10:10:00,17.32,17.36,17.32,17.34,70600.0,13.1091,13.1393,13.1091,13.1242,70600.0
2006-02-14 10:15:00,17.34,17.37,17.32,17.34,168000.0,13.1242,13.1469,13.1091,13.1242,168000.0
2006-02-14 10:20:00,17.34,17.39,17.34,17.36,163200.0,13.1242,13.162,13.1242,13.1393,163200.0
2006-02-14 10:25:00,17.36,17.37,17.34,17.34,70600.0,13.1393,13.1469,13.1242,13.1242,70600.0
2006-02-14 10:30:00,17.34,17.35,17.3,17.34,152600.0,13.1242,13.1318,13.0939,13.1242,152600.0
2006-02-14 10:35:00,17.32,17.32,17.25,17.3,80400.0,13.1091,13.1091,13.0561,13.0939,80400.0
2006-02-14 10:40:00,17.3,17.32,17.25,17.25,91400.0,13.0939,13.1091,13.0561,13.0561,91400.0
2006-02-14 10:45:00,17.25,17.3,17.23,17.23,86800.0,13.0561,13.0939,13.0409,13.0409,86800.0
2006-02-14 10:50:00,17.23,17.27,17.22,17.25,171400.0,13.0409,13.0712,13.0334,13.0561,171400.0
2006-02-14 10:55:00,17.25,17.28,17.24,17.27,147000.0,13.0561,13.0788,13.0485,13.0712,147000.0
2006-02-14 11:00:00,17.27,17.29,17.25,17.25,150600.0,13.0712,13.0864,13.0561,13.0561,150600.0
2006-02-14 11:05:00,17.25,17.29,17.24,17.29,125400.0,13.0561,13.0864,13.0485,13.0864,125400.0
2006-02-14 11:10:00,17.29,17.3,17.27,17.28,73600.0,13.0864,13.0939,13.0712,13.0788,73600.0
2006-02-14 11:15:00,17.28,17.31,17.28,17.3,78800.0,13.0788,13.1015,13.0788,13.0939,78800.0
2006-02-14 11:20:00,17.3,17.35,17.27,17.33,106000.0,13.0939,13.1318,13.0712,13.1166,106000.0
2006-02-14 11:25:00,17.33,17.34,17.28,17.3,121200.0,13.1166,13.1242,13.0788,13.0939,121200.0
2006-02-14 11:30:00,17.3,17.34,17.29,17.29,93200.0,13.0939,13.1242,13.0864,13.0864,93200.0
2006-02-14 11:35:00,17.29,17.31,17.28,17.31,100800.0,13.0864,13.1015,13.0788,13.1015,100800.0
2006-02-14 11:40:00,17.3,17.31,17.28,17.3,93800.0,13.0939,13.1015,13.0788,13.0939,93800.0
2006-02-14 11:45:00,17.3,17.3,17.25,17.25,90800.0,13.0939,13.0939,13.0561,13.0561,90800.0
2006-02-14 11:50:00,17.26,17.28,17.24,17.25,86800.0,13.0636,13.0788,13.0485,13.0561,86800.0
2006-02-14 11:55:00,17.25,17.27,17.24,17.25,124800.0,13.0561,13.0712,13.0485,13.0561,124800.0
2006-02-14 12:00:00,17.25,17.3,17.24,17.25,125200.0,13.0561,13.0939,13.0485,13.0561,125200.0
2006-02-14 12:05:00,17.25,17.29,17.25,17.29,70800.0,13.0561,13.0864,13.0561,13.0864,70800.0
2006-02-14 12:10:00,17.29,17.29,17.27,17.27,61000.0,13.0864,13.0864,13.0712,13.0712,61000.0
2006-02-14 12:15:00,17.27,17.28,17.27,17.27,112400.0,13.0712,13.0788,13.0712,13.0712,112400.0
2006-02-14 12:20:00,17.28,17.28,17.27,17.28,28200.0,13.0788,13.0788,13.0712,13.0788,28200.0
2006-02-14 12:25:00,17.28,17.28,17.27,17.27,80600.0,13.0788,13.0788,13.0712,13.0712,80600.0
2006-02-14 12:30:00,17.27,17.28,17.27,17.27,36000.0,13.0712,13.0788,13.0712,13.0712,36000.0
2006-02-14 12:35:00,17.27,17.28,17.27,17.28,70400.0,13.0712,13.0788,13.0712,13.0788,70400.0
2006-02-14 12:40:00,17.28,17.3,17.27,17.3,89800.0,13.0788,13.0939,13.0712,13.0939,89800.0
2006-02-14 12:45:00,17.3,17.3,17.27,17.28,105200.0,13.0939,13.0939,13.0712,13.0788,105200.0
2006-02-14 12:50:00,17.28,17.28,17.27,17.27,40400.0,13.0788,13.0788,13.0712,13.0712,40400.0
2006-02-14 12:55:00,17.28,17.28,17.27,17.27,72200.0,13.0788,13.0788,13.0712,13.0712,72200.0
2006-02-14 13:00:00,17.28,17.28,17.25,17.25,128200.0,13.0788,13.0788,13.0561,13.0561,128200.0
2006-02-14 13:05:00,17.25,17.25,17.24,17.25,98600.0,13.0561,13.0561,13.0485,13.0561,98600.0
2006-02-14 13:10:00,17.25,17.25,17.24,17.25,84800.0,13.0561,13.0561,13.0485,13.0561,84800.0
2006-02-14 13:15:00,17.25,17.28,17.24,17.25,173600.0,13.0561,13.0788,13.0485,13.0561,173600.0
2006-02-14 13:20:00,17.25,17.25,17.24,17.25,70200.0,13.0561,13.0561,13.0485,13.0561,70200.0
2006-02-14 13:25:00,17.25,17.25,17.24,17.25,59000.0,13.0561,13.0561,13.0485,13.0561,59000.0
2006-02-14 13:30:00,17.25,17.27,17.25,17.26,125600.0,13.0561,13.0712,13.0561,13.0636,125600.0
2006-02-14 13:35:00,17.26,17.28,17.26,17.27,84200.0,13.0636,13.0788,13.0636,13.0712,84200.0
2006-02-14 13:40:00,17.26,17.27,17.24,17.25,205600.0,13.0636,13.0712,13.0485,13.0561,205600.0
2006-02-14 13:45:00,17.25,17.25,17.25,17.25,75200.0,13.0561,13.0561,13.0561,13.0561,75200.0
2006-02-14 13:50:00,17.25,17.26,17.25,17.26,156400.0,13.0561,13.0636,13.0561,13.0636,156400.0
2006-02-14 13:55:00,17.25,17.27,17.25,17.27,63400.0,13.0561,13.0712,13.0561,13.0712,63400.0
2006-02-14 14:00:00,17.26,17.27,17.25,17.26,165200.0,13.0636,13.0712,13.0561,13.0636,165200.0
2006-02-14 14:05:00,17.26,17.3,17.26,17.27,129400.0,13.0636,13.0939,13.0636,13.0712,129400.0
2006-02-14 14:10:00,17.27,17.29,17.26,17.28,108600.0,13.0712,13.0864,13.0636,13.0788,108600.0
2006-02-14 14:15:00,17.27,17.31,17.27,17.3,191200.0,13.0712,13.1015,13.0712,13.0939,191200.0
2006-02-14 14:20:00,17.31,17.35,17.3,17.33,91600.0,13.1015,13.1318,13.0939,13.1166,91600.0
2006-02-14 14:25:00,17.33,17.37,17.32,17.35,165600.0,13.1166,13.1469,13.1091,13.1318,165600.0
2006-02-14 14:30:00,17.34,17.35,17.31,17.31,131600.0,13.1242,13.1318,13.1015,13.1015,131600.0
2006-02-14 14:35:00,17.31,17.31,17.29,17.3,39600.0,13.1015,13.1015,13.0864,13.0939,39600.0
2006-02-14 14:40:00,17.3,17.31,17.29,17.31,96600.0,13.0939,13.1015,13.0864,13.1015,96600.0
2006-02-14 14:45:00,17.31,17.32,17.3,17.32,58200.0,13.1015,13.1091,13.0939,13.1091,58200.0
2006-02-14 14:50:00,17.32,17.34,17.32,17.33,95000.0,13.1091,13.1242,13.1091,13.1166,95000.0
2006-02-14 14:55:00,17.33,17.34,17.33,17.34,66000.0,13.1166,13.1242,13.1166,13.1242,66000.0
2006-02-14 15:00:00,17.34,17.36,17.34,17.35,129800.0,13.1242,13.1393,13.1242,13.1318,129800.0
2006-02-14 15:05:00,17.35,17.36,17.31,17.33,129000.0,13.1318,13.1393,13.1015,13.1166,129000.0
2006-02-14 15:10:00,17.33,17.35,17.33,17.34,94800.0,13.1166,13.1318,13.1166,13.1242,94800.0
2006-02-14 15:15:00,17.34,17.36,17.34,17.36,172600.0,13.1242,13.1393,13.1242,13.1393,172600.0
2006-02-14 15:20:00,17.36,17.39,17.36,17.38,239200.0,13.1393,13.162,13.1393,13.1545,239200.0
2006-02-14 15:25:00,17.38,17.38,17.36,17.36,125600.0,13.1545,13.1545,13.1393,13.1393,125600.0
2006-02-14 15:30:00,17.36,17.36,17.34,17.34,123400.0,13.1393,13.1393,13.1242,13.1242,123400.0
2006-02-14 15:35:00,17.34,17.35,17.34,17.34,187200.0,13.1242,13.1318,13.1242,13.1242,187200.0
2006-02-14 15:40:00,17.34,17.35,17.34,17.34,212000.0,13.1242,13.1318,13.1242,13.1242,212000.0
2006-02-14 15:45:00,17.34,17.34,17.31,17.31,141800.0,13.1242,13.1242,13.1015,13.1015,141800.0
2006-02-14 15:50:00,17.31,17.35,17.31,17.34,236200.0,13.1015,13.1318,13.1015,13.1242,236200.0
2006-02-14 15:55:00,17.34,17.36,17.31,17.32,428400.0,13.1242,13.1393,13.1015,13.1091,428400.0
2006-02-15 09:30:00,17.36,17.36,17.2,17.27,313200.0,13.1393,13.1393,13.0182,13.0712,313200.0
2006-02-15 09:35:00,17.28,17.35,17.22,17.22,140600.0,13.0788,13.1318,13.0334,13.0334,140600.0
2006-02-15 09:40:00,17.22,17.23,17.21,17.21,113600.0,13.0334,13.0409,13.0258,13.0258,113600.0
2006-02-15 09:45:00,17.21,17.21,17.09,17.09,164400.0,13.0258,13.0258,12.935,12.935,164400.0
2006-02-15 09:50:00,17.09,17.13,17.04,17.11,287400.0,12.935,12.9653,12.8971,12.9501,287400.0
2006-02-15 09:55:00,17.11,17.15,17.09,17.14,115000.0,12.9501,12.9804,12.935,12.9728,115000.0
2006-02-15 10:00:00,17.14,17.18,17.11,17.14,106800.0,12.9728,13.0031,12.9501,12.9728,106800.0
2006-02-15 10:05:00,17.15,17.24,17.14,17.24,122400.0,12.9804,13.0485,12.9728,13.0485,122400.0
2006-02-15 10:10:00,17.24,17.39,17.24,17.37,228400.0,13.0485,13.162,13.0485,13.1469,228400.0
2006-02-15 10:15:00,17.36,17.5,17.35,17.45,228800.0,13.1393,13.2453,13.1318,13.2074,228800.0
2006-02-15 10:20:00,17.45,17.49,17.38,17.39,138400.0,13.2074,13.2377,13.1545,13.162,138400.0
2006-02-15 10:25:00,17.4,17.43,17.36,17.39,130600.0,13.1696,13.1923,13.1393,13.162,130600.0
2006-02-15 10:30:00,17.4,17.43,17.38,17.42,74000.0,13.1696,13.1923,13.1545,13.1847,74000.0
2006-02-15 10:35:00,17.43,17.44,17.36,17.41,79000.0,13.1923,13.1999,13.1393,13.1772,79000.0
2006-02-15 10:40:00,17.41,17.42,17.36,17.4,67200.0,13.1772,13.1847,13.1393,13.1696,67200.0
2006-02-15 10:45:00,17.4,17.4,17.39,17.4,38000.0,13.1696,13.1696,13.162,13.1696,38000.0
2006-02-15 10:50:00,17.4,17.42,17.38,17.4,60400.0,13.1696,13.1847,13.1545,13.1696,60400.0
2006-02-15 10:55:00,17.4,17.41,17.37,17.39,36200.0,13.1696,13.1772,13.1469,13.162,36200.0
2006-02-15 11:00:00,17.4,17.4,17.33,17.37,94000.0,13.1696,13.1696,13.1166,13.1469,94000.0
2006-02-15 11:05:00,17.38,17.39,17.3,17.33,74000.0,13.1545,13.162,13.0939,13.1166,74000.0
2006-02-15 11:10:00,17.34,17.36,17.27,17.3,85800.0,13.1242,13.1393,13.0712,13.0939,85800.0
2006-02-15 11:15:00,17.3,17.33,17.28,17.3,32800.0,13.0939,13.1166,13.0788,13.0939,32800.0
2006-02-15 11:20:00,17.3,17.33,17.26,17.27,55600.0,13.0939,13.1166,13.0636,13.0712,55600.0
2006-02-15 11:25:00,17.27,17.29,17.18,17.21,98600.0,13.0712,13.0864,13.0031,13.0258,98600.0
2006-02-15 11:30:00,17.22,17.25,17.15,17.21,138800.0,13.0334,13.0561,12.9804,13.0258,138800.0
2006-02-15 11:35:00,17.2,17.23,17.16,17.2,174200.0,13.0182,13.0409,12.988,13.0182,174200.0
2006-02-15 11:40:00,17.2,17.23,17.18,17.22,94400.0,13.0182,13.0409,13.0031,13.0334,94400.0
2006-02-15 11:45:00,17.21,17.23,17.18,17.23,84600.0,13.0258,13.0409,13.0031,13.0409,84600.0
2006-02-15 11:50:00,17.22,17.24,17.21,17.24,55600.0,13.0334,13.0485,13.0258,13.0485,55600.0
2006-02-15 11:55:00,17.24,17.28,17.24,17.27,198600.0,13.0485,13.0788,13.0485,13.0712,198600.0
2006-02-15 12:00:00,17.27,17.28,17.22,17.23,82000.0,13.0712,13.0788,13.0334,13.0409,82000.0
2006-02-15 12:05:00,17.23,17.24,17.22,17.23,25400.0,13.0409,13.0485,13.0334,13.0409,25400.0
2006-02-15 12:10:00,17.23,17.29,17.23,17.27,127200.0,13.0409,13.0864,13.0409,13.0712,127200.0
2006-02-15 12:15:00,17.28,17.3,17.22,17.29,76800.0,13.0788,13.0939,13.0334,13.0864,76800.0
2006-02-15 12:20:00,17.29,17.31,17.29,17.31,61200.0,13.0864,13.1015,13.0864,13.1015,61200.0
2006-02-15 12:25:00,17.32,17.35,17.32,17.34,87000.0,13.1091,13.1318,13.1091,13.1242,87000.0
2006-02-15 12:30:00,17.34,17.36,17.3,17.35,150400.0,13.1242,13.1393,13.0939,13.1318,150400.0
2006-02-15 12:35:00,17.35,17.36,17.3,17.31,102200.0,13.1318,13.1393,13.0939,13.1015,102200.0
2006-02-15 12:40:00,17.31,17.34,17.3,17.34,71600.0,13.1015,13.1242,13.0939,13.1242,71600.0
2006-02-15 12:45:00,17.34,17.34,17.26,17.3,65400.0,13.1242,13.1242,13.0636,13.0939,65400.0
2006-02-15 12:50:00,17.3,17.33,17.3,17.32,56200.0,13.0939,13.1166,13.0939,13.1091,56200.0
2006-02-15 12:55:00,17.33,17.37,17.32,17.36,80600.0,13.1166,13.1469,13.1091,13.1393,80600.0
2006-02-15 13:00:00,17.35,17.41,17.35,17.41,97000.0,13.1318,13.1772,13.1318,13.1772,97000.0
2006-02-15 13:05:00,17.41,17.42,17.38,17.4,133000.0,13.1772,13.1847,13.1545,13.1696,133000.0
2006-02-15 13:10:00,17.4,17.42,17.37,17.39,54600.0,13.1696,13.1847,13.1469,13.162,54600.0
2006-02-15 13:15:00,17.39,17.43,17.38,17.42,117600.0,13.162,13.1923,13.1545,13.1847,117600.0
2006-02-15 13:20:00,17.42,17.43,17.39,17.4,87600.0,13.1847,13.1923,13.162,13.1696,87600.0
2006-02-15 13:25:00,17.4,17.41,17.38,17.39,61600.0,13.1696,13.1772,13.1545,13.162,61600.0
2006-02-15 13:30:00,17.4,17.42,17.39,17.4,75600.0,13.1696,13.1847,13.162,13.1696,75600.0
2006-02-15 13:35:00,17.41,17.42,17.4,17.41,49000.0,13.1772,13.1847,13.1696,13.1772,49000.0
2006-02-15 13:40:00,17.4,17.4,17.39,17.4,56000.0,13.1696,13.1696,13.162,13.1696,56000.0
2006-02-15 13:45:00,17.4,17.41,17.39,17.4,70200.0,13.1696,13.1772,13.162,13.1696,70200.0
2006-02-15 13:50:00,17.4,17.47,17.4,17.47,144600.0,13.1696,13.2226,13.1696,13.2226,144600.0
2006-02-15 13:55:00,17.47,17.5,17.44,17.49,112600.0,13.2226,13.2453,13.1999,13.2377,112600.0
2006-02-15 14:00:00,17.5,17.5,17.48,17.49,52000.0,13.2453,13.2453,13.2302,13.2377,52000.0
2006-02-15 14:05:00,17.48,17.49,17.46,17.47,92400.0,13.2302,13.2377,13.215,13.2226,92400.0
2006-02-15 14:10:00,17.47,17.5,17.47,17.49,71000.0,13.2226,13.2453,13.2226,13.2377,71000.0
2006-02-15 14:15:00,17.49,17.49,17.47,17.49,57600.0,13.2377,13.2377,13.2226,13.2377,57600.0
2006-02-15 14:20:00,17.49,17.5,17.48,17.5,97600.0,13.2377,13.2453,13.2302,13.2453,97600.0
2006-02-15 14:25:00,17.49,17.56,17.49,17.55,235000.0,13.2377,13.2907,13.2377,13.2831,235000.0
2006-02-15 14:30:00,17.55,17.56,17.52,17.54,102200.0,13.2831,13.2907,13.2604,13.2756,102200.0
2006-02-15 14:35:00,17.54,17.56,17.54,17.56,91400.0,13.2756,13.2907,13.2756,13.2907,91400.0
2006-02-15 14:40:00,17.56,17.58,17.54,17.57,241200.0,13.2907,13.3058,13.2756,13.2983,241200.0
2006-02-15 14:45:00,17.57,17.59,17.56,17.57,128600.0,13.2983,13.3134,13.2907,13.2983,128600.0
2006-02-15 14:50:00,17.57,17.58,17.55,17.57,104000.0,13.2983,13.3058,13.2831,13.2983,104000.0
2006-02-15 14:55:00,17.57,17.65,17.57,17.61,289600.0,13.2983,13.3588,13.2983,13.3285,289600.0
2006-02-15 15:00:00,17.61,17.62,17.56,17.57,261600.0,13.3285,13.3361,13.2907,13.2983,261600.0
2006-02-15 15:05:00,17.57,17.6,17.56,17.57,148400.0,13.2983,13.321,13.2907,13.2983,148400.0
2006-02-15 15:10:00,17.57,17.59,17.55,17.58,103800.0,13.2983,13.3134,13.2831,13.3058,103800.0
2006-02-15 15:15:00,17.58,17.6,17.56,17.56,89000.0,13.3058,13.321,13.2907,13.2907,89000.0
2006-02-15 15:20:00,17.56,17.57,17.53,17.57,106000.0,13.2907,13.2983,13.268,13.2983,106000.0
2006-02-15 15:25:00,17.57,17.59,17.53,17.55,83000.0,13.2983,13.3134,13.268,13.2831,83000.0
2006-02-15 15:30:00,17.56,17.57,17.55,17.57,72400.0,13.2907,13.2983,13.2831,13.2983,72400.0
2006-02-15 15:35:00,17.57,17.57,17.54,17.57,63400.0,13.2983,13.2983,13.2756,13.2983,63400.0
2006-02-15 15:40:00,17.57,17.59,17.56,17.56,92200.0,13.2983,13.3134,13.2907,13.2907,92200.0
2006-02-15 15:45:00,17.57,17.6,17.56,17.56,149000.0,13.2983,13.321,13.2907,13.2907,149000.0
2006-02-15 15:50:00,17.55,17.56,17.54,17.56,177400.0,13.2831,13.2907,13.2756,13.2907,177400.0
2006-02-15 15:55:00,17.55,17.59,17.53,17.57,347800.0,13.2831,13.3134,13.268,13.2983,347800.0
2006-02-16 09:30:00,17.66,17.74,17.55,17.73,415000.0,13.3664,13.4269,13.2831,13.4194,415000.0
2006-02-16 09:35:00,17.74,17.75,17.68,17.71,220400.0,13.4269,13.4345,13.3815,13.4042,220400.0
2006-02-16 09:40:00,17.71,17.75,17.68,17.73,154600.0,13.4042,13.4345,13.3815,13.4194,154600.0
2006-02-16 09:45:00,17.72,17.74,17.69,17.7,97000.0,13.4118,13.4269,13.3891,13.3967,97000.0
2006-02-16 09:50:00,17.69,17.75,17.67,17.73,92400.0,13.3891,13.4345,13.374,13.4194,92400.0
2006-02-16 09:55:00,17.72,17.72,17.64,17.64,112400.0,13.4118,13.4118,13.3513,13.3513,112400.0
2006-02-16 10:00:00,17.65,17.7,17.63,17.66,114200.0,13.3588,13.3967,13.3437,13.3664,114200.0
2006-02-16 10:05:00,17.67,17.74,17.66,17.73,79800.0,13.374,13.4269,13.3664,13.4194,79800.0
2006-02-16 10:10:00,17.73,17.77,17.72,17.76,97200.0,13.4194,13.4496,13.4118,13.4421,97200.0
2006-02-16 10:15:00,17.75,17.75,17.71,17.72,71400.0,13.4345,13.4345,13.4042,13.4118,71400.0
2006-02-16 10:20:00,17.72,17.75,17.7,17.73,80400.0,13.4118,13.4345,13.3967,13.4194,80400.0
2006-02-16 10:25:00,17.72,17.73,17.7,17.72,127400.0,13.4118,13.4194,13.3967,13.4118,127400.0
2006-02-16 10:30:00,17.72,17.73,17.67,17.68,137200.0,13.4118,13.4194,13.374,13.3815,137200.0
2006-02-16 10:35:00,17.68,17.7,17.66,17.66,104000.0,13.3815,13.3967,13.3664,13.3664,104000.0
2006-02-16 10:40:00,17.67,17.7,17.66,17.68,80600.0,13.374,13.3967,13.3664,13.3815,80600.0
2006-02-16 10:45:00,17.68,17.71,17.67,17.67,51800.0,13.3815,13.4042,13.374,13.374,51800.0
2006-02-16 10:50:00,17.67,17.71,17.65,17.65,72800.0,13.374,13.4042,13.3588,13.3588,72800.0
2006-02-16 10:55:00,17.66,17.68,17.65,17.68,183400.0,13.3664,13.3815,13.3588,13.3815,183400.0
2006-02-16 11:00:00,17.67,17.74,17.67,17.74,80600.0,13.374,13.4269,13.374,13.4269,80600.0
2006-02-16 11:05:00,17.74,17.74,17.7,17.7,93400.0,13.4269,13.4269,13.3967,13.3967,93400.0
2006-02-16 11:10:00,17.7,17.73,17.7,17.73,96600.0,13.3967,13.4194,13.3967,13.4194,96600.0
2006-02-16 11:15:00,17.73,17.77,17.73,17.76,110400.0,13.4194,13.4496,13.4194,13.4421,110400.0
2006-02-16 11:20:00,17.76,17.77,17.75,17.77,83200.0,13.4421,13.4496,13.4345,13.4496,83200.0
2006-02-16 11:25:00,17.77,17.78,17.75,17.76,74000.0,13.4496,13.4572,13.4345,13.4421,74000.0
2006-02-16 11:30:00,17.77,17.81,17.77,17.8,152800.0,13.4496,13.4799,13.4496,13.4724,152800.0
2006-02-16 11:35:00,17.8,17.84,17.8,17.82,148200.0,13.4724,13.5026,13.4724,13.4875,148200.0
2006-02-16 11:40:00,17.82,17.84,17.8,17.82,118000.0,13.4875,13.5026,13.4724,13.4875,118000.0
2006-02-16 11:45:00,17.81,17.82,17.77,17.8,133000.0,13.4799,13.4875,13.4496,13.4724,133000.0
2006-02-16 11:50:00,17.81,17.83,17.79,17.82,109600.0,13.4799,13.4951,13.4648,13.4875,109600.0
2006-02-16 11:55:00,17.82,17.86,17.81,17.81,185400.0,13.4875,13.5178,13.4799,13.4799,185400.0
2006-02-16 12:00:00,17.82,17.84,17.8,17.82,120800.0,13.4875,13.5026,13.4724,13.4875,120800.0
2006-02-16 12:05:00,17.82,17.82,17.8,17.82,95200.0,13.4875,13.4875,13.4724,13.4875,95200.0
2006-02-16 12:10:00,17.82,17.83,17.79,17.81,143800.0,13.4875,13.4951,13.4648,13.4799,143800.0
2006-02-16 12:15:00,17.81,17.83,17.8,17.81,50400.0,13.4799,13.4951,13.4724,13.4799,50400.0
2006-02-16 12:20:00,17.81,17.85,17.8,17.81,95000.0,13.4799,13.5102,13.4724,13.4799,95000.0
2006-02-16 12:25:00,17.81,17.82,17.75,17.81,158200.0,13.4799,13.4875,13.4345,13.4799,158200.0
2006-02-16 12:30:00,17.8,17.8,17.78,17.8,170400.0,13.4724,13.4724,13.4572,13.4724,170400.0
2006-02-16 12:35:00,17.8,17.8,17.78,17.79,113600.0,13.4724,13.4724,13.4572,13.4648,113600.0
2006-02-16 12:40:00,17.79,17.81,17.79,17.8,82600.0,13.4648,13.4799,13.4648,13.4724,82600.0
2006-02-16 12:45:00,17.8,17.81,17.8,17.8,98200.0,13.4724,13.4799,13.4724,13.4724,98200.0
2006-02-16 12:50:00,17.81,17.81,17.8,17.81,79000.0,13.4799,13.4799,13.4724,13.4799,79000.0
2006-02-16 12:55:00,17.8,17.82,17.79,17.81,142600.0,13.4724,13.4875,13.4648,13.4799,142600.0
2006-02-16 13:00:00,17.81,17.81,17.8,17.81,64400.0,13.4799,13.4799,13.4724,13.4799,64400.0
2006-02-16 13:05:00,17.81,17.82,17.8,17.81,76800.0,13.4799,13.4875,13.4724,13.4799,76800.0
2006-02-16 13:10:00,17.81,17.81,17.8,17.8,40400.0,13.4799,13.4799,13.4724,13.4724,40400.0
2006-02-16 13:15:00,17.8,17.81,17.8,17.8,163000.0,13.4724,13.4799,13.4724,13.4724,163000.0
2006-02-16 13:20:00,17.79,17.8,17.75,17.78,73800.0,13.4648,13.4724,13.4345,13.4572,73800.0
2006-02-16 13:25:00,17.78,17.79,17.77,17.79,46800.0,13.4572,13.4648,13.4496,13.4648,46800.0
2006-02-16 13:30:00,17.78,17.82,17.77,17.8,65200.0,13.4572,13.4875,13.4496,13.4724,65200.0
2006-02-16 13:35:00,17.8,17.82,17.8,17.8,58600.0,13.4724,13.4875,13.4724,13.4724,58600.0
2006-02-16 13:40:00,17.8,17.81,17.8,17.8,58000.0,13.4724,13.4799,13.4724,13.4724,58000.0
2006-02-16 13:45:00,17.8,17.83,17.8,17.81,81000.0,13.4724,13.4951,13.4724,13.4799,81000.0
2006-02-16 13:50:00,17.82,17.83,17.77,17.78,129600.0,13.4875,13.4951,13.4496,13.4572,129600.0
2006-02-16 13:55:00,17.78,17.81,17.73,17.75,323800.0,13.4572,13.4799,13.4194,13.4345,323800.0
2006-02-16 14:00:00,17.75,17.78,17.75,17.76,158800.0,13.4345,13.4572,13.4345,13.4421,158800.0
2006-02-16 14:05:00,17.76,17.77,17.75,17.76,83600.0,13.4421,13.4496,13.4345,13.4421,83600.0
2006-02-16 14:10:00,17.76,17.76,17.74,17.75,75600.0,13.4421,13.4421,13.4269,13.4345,75600.0
2006-02-16 14:15:00,17.75,17.78,17.74,17.78,89800.0,13.4345,13.4572,13.4269,13.4572,89800.0
2006-02-16 14:20:00,17.78,17.78,17.75,17.75,80400.0,13.4572,13.4572,13.4345,13.4345,80400.0
2006-02-16 14:25:00,17.75,17.77,17.72,17.72,221400.0,13.4345,13.4496,13.4118,13.4118,221400.0
2006-02-16 14:30:00,17.72,17.73,17.68,17.71,147000.0,13.4118,13.4194,13.3815,13.4042,147000.0
2006-02-16 14:35:00,17.71,17.77,17.68,17.74,298200.0,13.4042,13.4496,13.3815,13.4269,298200.0
2006-02-16 14:40:00,17.75,17.78,17.74,17.78,95800.0,13.4345,13.4572,13.4269,13.4572,95800.0
2006-02-16 14:45:00,17.78,17.82,17.77,17.82,116600.0,13.4572,13.4875,13.4496,13.4875,116600.0
2006-02-16 14:50:00,17.82,17.83,17.78,17.78,98600.0,13.4875,13.4951,13.4572,13.4572,98600.0
2006-02-16 14:55:00,17.78,17.81,17.74,17.81,177600.0,13.4572,13.4799,13.4269,13.4799,177600.0
2006-02-16 15:00:00,17.81,17.82,17.78,17.79,73000.0,13.4799,13.4875,13.4572,13.4648,73000.0
2006-02-16 15:05:00,17.8,17.83,17.8,17.82,124800.0,13.4724,13.4951,13.4724,13.4875,124800.0
2006-02-16 15:10:00,17.82,17.86,17.81,17.86,127400.0,13.4875,13.5178,13.4799,13.5178,127400.0
2006-02-16 15:15:00,17.86,17.88,17.85,17.88,202800.0,13.5178,13.5329,13.5102,13.5329,202800.0
2006-02-16 15:20:00,17.88,17.89,17.87,17.88,97600.0,13.5329,13.5405,13.5253,13.5329,97600.0
2006-02-16 15:25:00,17.88,17.88,17.87,17.88,106200.0,13.5329,13.5329,13.5253,13.5329,106200.0
2006-02-16 15:30:00,17.87,17.9,17.85,17.85,158600.0,13.5253,13.548,13.5102,13.5102,158600.0
2006-02-16 15:35:00,17.84,17.86,17.84,17.85,206000.0,13.5026,13.5178,13.5026,13.5102,206000.0
2006-02-16 15:40:00,17.85,17.88,17.84,17.85,169400.0,13.5102,13.5329,13.5026,13.5102,169400.0
2006-02-16 15:45:00,17.86,17.86,17.84,17.84,108600.0,13.5178,13.5178,13.5026,13.5026,108600.0
2006-02-16 15:50:00,17.85,17.9,17.84,17.9,209400.0,13.5102,13.548,13.5026,13.548,209400.0
2006-02-16 15:55:00,17.9,17.93,17.89,17.93,390600.0,13.548,13.5707,13.5405,13.5707,390600.0
2006-02-17 09:30:00,17.92,17.93,17.78,17.79,2816200.0,13.5632,13.5707,13.4572,13.4648,2816200.0
2006-02-17 09:35:00,17.79,17.84,17.76,17.81,89400.0,13.4648,13.5026,13.4421,13.4799,89400.0
2006-02-17 09:40:00,17.81,17.83,17.79,17.79,138800.0,13.4799,13.4951,13.4648,13.4648,138800.0
2006-02-17 09:45:00,17.79,17.83,17.78,17.82,178400.0,13.4648,13.4951,13.4572,13.4875,178400.0
2006-02-17 09:50:00,17.83,17.85,17.8,17.82,75400.0,13.4951,13.5102,13.4724,13.4875,75400.0
2006-02-17 09:55:00,17.82,17.88,17.81,17.87,78000.0,13.4875,13.5329,13.4799,13.5253,78000.0
2006-02-17 10:00:00,17.86,17.89,17.84,17.88,86200.0,13.5178,13.5405,13.5026,13.5329,86200.0
2006-02-17 10:05:00,17.88,17.88,17.81,17.86,83400.0,13.5329,13.5329,13.4799,13.5178,83400.0
2006-02-17 10:10:00,17.85,17.89,17.84,17.88,45600.0,13.5102,13.5405,13.5026,13.5329,45600.0
2006-02-17 10:15:00,17.88,17.93,17.88,17.93,84000.0,13.5329,13.5707,13.5329,13.5707,84000.0
2006-02-17 10:20:00,17.92,17.93,17.9,17.92,95800.0,13.5632,13.5707,13.548,13.5632,95800.0
2006-02-17 10:25:00,17.93,17.93,17.9,17.91,88400.0,13.5707,13.5707,13.548,13.5556,88400.0
2006-02-17 10:30:00,17.92,17.95,17.91,17.93,73000.0,13.5632,13.5859,13.5556,13.5707,73000.0
2006-02-17 10:35:00,17.93,17.93,17.89,17.92,63000.0,13.5707,13.5707,13.5405,13.5632,63000.0
2006-02-17 10:40:00,17.92,17.95,17.92,17.95,98400.0,13.5632,13.5859,13.5632,13.5859,98400.0
2006-02-17 10:45:00,17.95,17.95,17.9,17.94,76400.0,13.5859,13.5859,13.548,13.5783,76400.0
2006-02-17 10:50:00,17.94,17.94,17.88,17.89,52000.0,13.5783,13.5783,13.5329,13.5405,52000.0
2006-02-17 10:55:00,17.89,17.89,17.83,17.83,53400.0,13.5405,13.5405,13.4951,13.4951,53400.0
2006-02-17 11:00:00,17.83,17.85,17.83,17.85,71000.0,13.4951,13.5102,13.4951,13.5102,71000.0
2006-02-17 11:05:00,17.85,17.86,17.82,17.83,87600.0,13.5102,13.5178,13.4875,13.4951,87600.0
2006-02-17 11:10:00,17.83,17.88,17.82,17.85,80200.0,13.4951,13.5329,13.4875,13.5102,80200.0
2006-02-17 11:15:00,17.84,17.86,17.82,17.83,81600.0,13.5026,13.5178,13.4875,13.4951,81600.0
2006-02-17 11:20:00,17.83,17.84,17.8,17.81,68200.0,13.4951,13.5026,13.4724,13.4799,68200.0
2006-02-17 11:25:00,17.8,17.92,17.8,17.81,67400.0,13.4724,13.5632,13.4724,13.4799,67400.0
2006-02-17 11:30:00,17.81,17.82,17.8,17.81,46600.0,13.4799,13.4875,13.4724,13.4799,46600.0
2006-02-17 11:35:00,17.81,17.81,17.78,17.79,35200.0,13.4799,13.4799,13.4572,13.4648,35200.0
2006-02-17 11:40:00,17.79,17.79,17.78,17.78,71000.0,13.4648,13.4648,13.4572,13.4572,71000.0
2006-02-17 11:45:00,17.77,17.83,17.77,17.82,54600.0,13.4496,13.4951,13.4496,13.4875,54600.0
2006-02-17 11:50:00,17.82,17.83,17.79,17.79,49400.0,13.4875,13.4951,13.4648,13.4648,49400.0
2006-02-17 11:55:00,17.8,17.82,17.79,17.81,37000.0,13.4724,13.4875,13.4648,13.4799,37000.0
2006-02-17 12:00:00,17.82,17.84,17.8,17.84,69200.0,13.4875,13.5026,13.4724,13.5026,69200.0
2006-02-17 12:05:00,17.84,17.86,17.83,17.86,70200.0,13.5026,13.5178,13.4951,13.5178,70200.0
2006-02-17 12:10:00,17.87,17.87,17.85,17.87,49200.0,13.5253,13.5253,13.5102,13.5253,49200.0
2006-02-17 12:15:00,17.87,17.89,17.86,17.88,36600.0,13.5253,13.5405,13.5178,13.5329,36600.0
2006-02-17 12:20:00,17.88,17.9,17.85,17.9,52600.0,13.5329,13.548,13.5102,13.548,52600.0
2006-02-17 12:25:00,17.9,17.9,17.88,17.89,53000.0,13.548,13.548,13.5329,13.5405,53000.0
2006-02-17 12:30:00,17.89,17.9,17.88,17.9,49800.0,13.5405,13.548,13.5329,13.548,49800.0
2006-02-17 12:35:00,17.9,17.9,17.89,17.9,79400.0,13.548,13.548,13.5405,13.548,79400.0
2006-02-17 12:40:00,17.9,17.91,17.9,17.91,33600.0,13.548,13.5556,13.548,13.5556,33600.0
2006-02-17 12:45:00,17.91,17.95,17.91,17.95,61200.0,13.5556,13.5859,13.5556,13.5859,61200.0
2006-02-17 12:50:00,17.95,17.95,17.93,17.93,69800.0,13.5859,13.5859,13.5707,13.5707,69800.0
2006-02-17 12:55:00,17.93,17.95,17.93,17.94,31400.0,13.5707,13.5859,13.5707,13.5783,31400.0
2006-02-17 13:00:00,17.94,17.96,17.93,17.96,39800.0,13.5783,13.5935,13.5707,13.5935,39800.0
2006-02-17 13:05:00,17.96,17.96,17.93,17.95,68400.0,13.5935,13.5935,13.5707,13.5859,68400.0
2006-02-17 13:10:00,17.95,17.95,17.94,17.95,50800.0,13.5859,13.5859,13.5783,13.5859,50800.0
2006-02-17 13:15:00,17.95,17.95,17.93,17.93,51600.0,13.5859,13.5859,13.5707,13.5707,51600.0
2006-02-17 13:20:00,17.93,17.94,17.92,17.92,37800.0,13.5707,13.5783,13.5632,13.5632,37800.0
2006-02-17 13:25:00,17.93,17.93,17.92,17.92,57600.0,13.5707,13.5707,13.5632,13.5632,57600.0
2006-02-17 13:30:00,17.92,17.93,17.92,17.93,27000.0,13.5632,13.5707,13.5632,13.5707,27000.0
2006-02-17 13:35:00,17.92,17.96,17.92,17.95,59800.0,13.5632,13.5935,13.5632,13.5859,59800.0
2006-02-17 13:40:00,17.96,17.96,17.93,17.94,41000.0,13.5935,13.5935,13.5707,13.5783,41000.0
2006-02-17 13:45:00,17.93,17.95,17.93,17.94,31000.0,13.5707,13.5859,13.5707,13.5783,31000.0
2006-02-17 13:50:00,17.94,17.96,17.93,17.94,77400.0,13.5783,13.5935,13.5707,13.5783,77400.0
2006-02-17 13:55:00,17.95,17.96,17.94,17.95,32200.0,13.5859,13.5935,13.5783,13.5859,32200.0
2006-02-17 14:00:00,17.95,17.95,17.93,17.93,35400.0,13.5859,13.5859,13.5707,13.5707,35400.0
2006-02-17 14:05:00,17.93,17.93,17.9,17.9,47200.0,13.5707,13.5707,13.548,13.548,47200.0
2006-02-17 14:10:00,17.9,17.9,17.88,17.89,36200.0,13.548,13.548,13.5329,13.5405,36200.0
2006-02-17 14:15:00,17.89,17.89,17.86,17.87,65200.0,13.5405,13.5405,13.5178,13.5253,65200.0
2006-02-17 14:20:00,17.88,17.88,17.85,17.85,43200.0,13.5329,13.5329,13.5102,13.5102,43200.0
2006-02-17 14:25:00,17.85,17.9,17.85,17.89,80800.0,13.5102,13.548,13.5102,13.5405,80800.0
2006-02-17 14:30:00,17.89,17.89,17.86,17.88,54200.0,13.5405,13.5405,13.5178,13.5329,54200.0
2006-02-17 14:35:00,17.88,17.88,17.86,17.86,47200.0,13.5329,13.5329,13.5178,13.5178,47200.0
2006-02-17 14:40:00,17.86,17.86,17.86,17.86,39000.0,13.5178,13.5178,13.5178,13.5178,39000.0
2006-02-17 14:45:00,17.86,17.88,17.86,17.86,53200.0,13.5178,13.5329,13.5178,13.5178,53200.0
2006-02-17 14:50:00,17.86,17.87,17.85,17.85,68800.0,13.5178,13.5253,13.5102,13.5102,68800.0
2006-02-17 14:55:00,17.85,17.86,17.84,17.86,81400.0,13.5102,13.5178,13.5026,13.5178,81400.0
2006-02-17 15:00:00,17.85,17.86,17.84,17.85,67400.0,13.5102,13.5178,13.5026,13.5102,67400.0
2006-02-17 15:05:00,17.86,17.86,17.84,17.84,42000.0,13.5178,13.5178,13.5026,13.5026,42000.0
2006-02-17 15:10:00,17.85,17.85,17.81,17.81,113400.0,13.5102,13.5102,13.4799,13.4799,113400.0
2006-02-17 15:15:00,17.81,17.81,17.74,17.78,182600.0,13.4799,13.4799,13.4269,13.4572,182600.0
2006-02-17 15:20:00,17.78,17.78,17.72,17.73,113600.0,13.4572,13.4572,13.4118,13.4194,113600.0
2006-02-17 15:25:00,17.74,17.75,17.71,17.74,110000.0,13.4269,13.4345,13.4042,13.4269,110000.0
2006-02-17 15:30:00,17.73,17.79,17.71,17.72,141600.0,13.4194,13.4648,13.4042,13.4118,141600.0
2006-02-17 15:35:00,17.71,17.75,17.71,17.75,144400.0,13.4042,13.4345,13.4042,13.4345,144400.0
2006-02-17 15:40:00,17.75,17.77,17.74,17.74,85400.0,13.4345,13.4496,13.4269,13.4269,85400.0
2006-02-17 15:45:00,17.74,17.75,17.68,17.72,157600.0,13.4269,13.4345,13.3815,13.4118,157600.0
2006-02-17 15:50:00,17.72,17.73,17.69,17.73,116600.0,13.4118,13.4194,13.3891,13.4194,116600.0
2006-02-17 15:55:00,17.73,17.74,17.68,17.68,294000.0,13.4194,13.4269,13.3815,13.3815,294000.0
2006-02-21 09:30:00,17.73,17.89,17.66,17.87,423600.0,13.4194,13.5405,13.3664,13.5253,423600.0
2006-02-21 09:35:00,17.87,17.88,17.79,17.87,82800.0,13.5253,13.5329,13.4648,13.5253,82800.0
2006-02-21 09:40:00,17.88,17.9,17.85,17.89,92000.0,13.5329,13.548,13.5102,13.5405,92000.0
2006-02-21 09:45:00,17.89,17.98,17.89,17.98,215600.0,13.5405,13.6086,13.5405,13.6086,215600.0
2006-02-21 09:50:00,17.98,18.0,17.97,17.97,285400.0,13.6086,13.6237,13.601,13.601,285400.0
2006-02-21 09:55:00,17.97,18.0,17.96,17.99,155200.0,13.601,13.6237,13.5935,13.6162,155200.0
2006-02-21 10:00:00,17.99,18.03,17.91,17.91,355800.0,13.6162,13.6464,13.5556,13.5556,355800.0
2006-02-21 10:05:00,17.92,17.97,17.9,17.93,160600.0,13.5632,13.601,13.548,13.5707,160600.0
2006-02-21 10:10:00,17.93,17.93,17.8,17.82,236800.0,13.5707,13.5707,13.4724,13.4875,236800.0
2006-02-21 10:15:00,17.82,17.82,17.74,17.77,128200.0,13.4875,13.4875,13.4269,13.4496,128200.0
2006-02-21 10:20:00,17.76,17.79,17.71,17.72,127200.0,13.4421,13.4648,13.4042,13.4118,127200.0
2006-02-21 10:25:00,17.71,17.75,17.68,17.69,197800.0,13.4042,13.4345,13.3815,13.3891,197800.0
2006-02-21 10:30:00,17.68,17.75,17.68,17.71,105800.0,13.3815,13.4345,13.3815,13.4042,105800.0
2006-02-21 10:35:00,17.71,17.75,17.69,17.75,104800.0,13.4042,13.4345,13.3891,13.4345,104800.0
2006-02-21 10:40:00,17.75,17.76,17.69,17.75,159000.0,13.4345,13.4421,13.3891,13.4345,159000.0
2006-02-21 10:45:00,17.75,17.75,17.7,17.73,88000.0,13.4345,13.4345,13.3967,13.4194,88000.0
2006-02-21 10:50:00,17.73,17.73,17.71,17.72,63000.0,13.4194,13.4194,13.4042,13.4118,63000.0
2006-02-21 10:55:00,17.72,17.74,17.66,17.66,125800.0,13.4118,13.4269,13.3664,13.3664,125800.0
2006-02-21 11:00:00,17.66,17.7,17.65,17.7,87800.0,13.3664,13.3967,13.3588,13.3967,87800.0
2006-02-21 11:05:00,17.7,17.71,17.69,17.71,71600.0,13.3967,13.4042,13.3891,13.4042,71600.0
2006-02-21 11:10:00,17.71,17.73,17.71,17.73,88000.0,13.4042,13.4194,13.4042,13.4194,88000.0
2006-02-21 11:15:00,17.72,17.73,17.68,17.69,118800.0,13.4118,13.4194,13.3815,13.3891,118800.0
2006-02-21 11:20:00,17.68,17.71,17.68,17.7,88200.0,13.3815,13.4042,13.3815,13.3967,88200.0
2006-02-21 11:25:00,17.7,17.72,17.68,17.69,61200.0,13.3967,13.4118,13.3815,13.3891,61200.0
2006-02-21 11:30:00,17.69,17.74,17.69,17.72,65000.0,13.3891,13.4269,13.3891,13.4118,65000.0
2006-02-21 11:35:00,17.72,17.74,17.69,17.72,81400.0,13.4118,13.4269,13.3891,13.4118,81400.0
2006-02-21 11:40:00,17.72,17.73,17.68,17.7,127600.0,13.4118,13.4194,13.3815,13.3967,127600.0
2006-02-21 11:45:00,17.7,17.72,17.65,17.67,113000.0,13.3967,13.4118,13.3588,13.374,113000.0
2006-02-21 11:50:00,17.66,17.67,17.65,17.65,98000.0,13.3664,13.374,13.3588,13.3588,98000.0
2006-02-21 11:55:00,17.65,17.66,17.61,17.63,112400.0,13.3588,13.3664,13.3285,13.3437,112400.0
2006-02-21 12:00:00,17.64,17.64,17.55,17.56,175600.0,13.3513,13.3513,13.2831,13.2907,175600.0
2006-02-21 12:05:00,17.56,17.6,17.53,17.57,126400.0,13.2907,13.321,13.268,13.2983,126400.0
2006-02-21 12:10:00,17.57,17.59,17.53,17.58,52600.0,13.2983,13.3134,13.268,13.3058,52600.0
2006-02-21 12:15:00,17.58,17.61,17.56,17.57,66600.0,13.3058,13.3285,13.2907,13.2983,66600.0
2006-02-21 12:20:00,17.57,17.61,17.56,17.6,73200.0,13.2983,13.3285,13.2907,13.321,73200.0
2006-02-21 12:25:00,17.6,17.61,17.59,17.6,37200.0,13.321,13.3285,13.3134,13.321,37200.0
2006-02-21 12:30:00,17.6,17.61,17.59,17.61,43400.0,13.321,13.3285,13.3134,13.3285,43400.0
2006-02-21 12:35:00,17.61,17.64,17.61,17.64,14200.0,13.3285,13.3513,13.3285,13.3513,14200.0
2006-02-21 12:40:00,17.64,17.69,17.64,17.68,38200.0,13.3513,13.3891,13.3513,13.3815,38200.0
2006-02-21 12:45:00,17.69,17.73,17.69,17.73,32600.0,13.3891,13.4194,13.3891,13.4194,32600.0
2006-02-21 12:50:00,17.73,17.74,17.68,17.68,101800.0,13.4194,13.4269,13.3815,13.3815,101800.0
2006-02-21 12:55:00,17.67,17.68,17.64,17.65,68400.0,13.374,13.3815,13.3513,13.3588,68400.0
2006-02-21 13:00:00,17.65,17.67,17.62,17.64,32000.0,13.3588,13.374,13.3361,13.3513,32000.0
2006-02-21 13:05:00,17.65,17.67,17.59,17.6,83800.0,13.3588,13.374,13.3134,13.321,83800.0
2006-02-21 13:10:00,17.6,17.61,17.56,17.57,82200.0,13.321,13.3285,13.2907,13.2983,82200.0
2006-02-21 13:15:00,17.57,17.6,17.55,17.57,64600.0,13.2983,13.321,13.2831,13.2983,64600.0
2006-02-21 13:20:00,17.57,17.58,17.5,17.52,163800.0,13.2983,13.3058,13.2453,13.2604,163800.0
2006-02-21 13:25:00,17.52,17.53,17.5,17.52,65600.0,13.2604,13.268,13.2453,13.2604,65600.0
2006-02-21 13:30:00,17.52,17.56,17.52,17.56,46800.0,13.2604,13.2907,13.2604,13.2907,46800.0
2006-02-21 13:35:00,17.56,17.58,17.46,17.5,299600.0,13.2907,13.3058,13.215,13.2453,299600.0
2006-02-21 13:40:00,17.5,17.53,17.47,17.52,108800.0,13.2453,13.268,13.2226,13.2604,108800.0
2006-02-21 13:45:00,17.52,17.52,17.5,17.52,26800.0,13.2604,13.2604,13.2453,13.2604,26800.0
2006-02-21 13:50:00,17.52,17.53,17.49,17.5,99200.0,13.2604,13.268,13.2377,13.2453,99200.0
2006-02-21 13:55:00,17.5,17.52,17.49,17.5,71800.0,13.2453,13.2604,13.2377,13.2453,71800.0
2006-02-21 14:00:00,17.5,17.6,17.48,17.58,113400.0,13.2453,13.321,13.2302,13.3058,113400.0
2006-02-21 14:05:00,17.58,17.59,17.53,17.57,45400.0,13.3058,13.3134,13.268,13.2983,45400.0
2006-02-21 14:10:00,17.58,17.59,17.53,17.54,75600.0,13.3058,13.3134,13.268,13.2756,75600.0
2006-02-21 14:15:00,17.53,17.58,17.53,17.58,53200.0,13.268,13.3058,13.268,13.3058,53200.0
2006-02-21 14:20:00,17.57,17.59,17.54,17.59,46000.0,13.2983,13.3134,13.2756,13.3134,46000.0
2006-02-21 14:25:00,17.59,17.6,17.57,17.6,69600.0,13.3134,13.321,13.2983,13.321,69600.0
2006-02-21 14:30:00,17.6,17.62,17.6,17.61,46600.0,13.321,13.3361,13.321,13.3285,46600.0
2006-02-21 14:35:00,17.61,17.61,17.58,17.6,52200.0,13.3285,13.3285,13.3058,13.321,52200.0
2006-02-21 14:40:00,17.6,17.64,17.58,17.63,92600.0,13.321,13.3513,13.3058,13.3437,92600.0
2006-02-21 14:45:00,17.62,17.65,17.59,17.65,67000.0,13.3361,13.3588,13.3134,13.3588,67000.0
2006-02-21 14:50:00,17.65,17.65,17.6,17.61,38000.0,13.3588,13.3588,13.321,13.3285,38000.0
2006-02-21 14:55:00,17.62,17.68,17.61,17.65,85000.0,13.3361,13.3815,13.3285,13.3588,85000.0
2006-02-21 15:00:00,17.65,17.66,17.63,17.64,72400.0,13.3588,13.3664,13.3437,13.3513,72400.0
2006-02-21 15:05:00,17.64,17.7,17.64,17.67,45400.0,13.3513,13.3967,13.3513,13.374,45400.0
2006-02-21 15:10:00,17.68,17.68,17.64,17.66,51600.0,13.3815,13.3815,13.3513,13.3664,51600.0
2006-02-21 15:15:00,17.66,17.67,17.64,17.65,83600.0,13.3664,13.374,13.3513,13.3588,83600.0
2006-02-21 15:20:00,17.66,17.68,17.64,17.64,75600.0,13.3664,13.3815,13.3513,13.3513,75600.0
2006-02-21 15:25:00,17.64,17.69,17.64,17.67,57400.0,13.3513,13.3891,13.3513,13.374,57400.0
2006-02-21 15:30:00,17.67,17.7,17.67,17.69,49000.0,13.374,13.3967,13.374,13.3891,49000.0
2006-02-21 15:35:00,17.7,17.7,17.67,17.68,75000.0,13.3967,13.3967,13.374,13.3815,75000.0
2006-02-21 15:40:00,17.67,17.72,17.67,17.69,56400.0,13.374,13.4118,13.374,13.3891,56400.0
2006-02-21 15:45:00,17.68,17.71,17.68,17.69,73400.0,13.3815,13.4042,13.3815,13.3891,73400.0
2006-02-21 15:50:00,17.7,17.7,17.64,17.65,96000.0,13.3967,13.3967,13.3513,13.3588,96000.0
2006-02-21 15:55:00,17.65,17.66,17.61,17.61,189800.0,13.3588,13.3664,13.3285,13.3285,189800.0
2006-02-22 09:30:00,17.7,17.8,17.68,17.79,377800.0,13.3967,13.4724,13.3815,13.4648,377800.0
2006-02-22 09:35:00,17.8,17.83,17.76,17.8,107200.0,13.4724,13.4951,13.4421,13.4724,107200.0
2006-02-22 09:40:00,17.8,17.83,17.78,17.81,109800.0,13.4724,13.4951,13.4572,13.4799,109800.0
2006-02-22 09:45:00,17.81,17.83,17.78,17.79,96000.0,13.4799,13.4951,13.4572,13.4648,96000.0
2006-02-22 09:50:00,17.8,17.8,17.71,17.72,66800.0,13.4724,13.4724,13.4042,13.4118,66800.0
2006-02-22 09:55:00,17.72,17.77,17.71,17.72,57600.0,13.4118,13.4496,13.4042,13.4118,57600.0
2006-02-22 10:00:00,17.72,17.74,17.7,17.71,115400.0,13.4118,13.4269,13.3967,13.4042,115400.0
2006-02-22 10:05:00,17.71,17.75,17.68,17.74,125400.0,13.4042,13.4345,13.3815,13.4269,125400.0
2006-02-22 10:10:00,17.75,17.81,17.75,17.78,123400.0,13.4345,13.4799,13.4345,13.4572,123400.0
2006-02-22 10:15:00,17.78,17.78,17.75,17.78,105600.0,13.4572,13.4572,13.4345,13.4572,105600.0
2006-02-22 10:20:00,17.77,17.8,17.76,17.8,91200.0,13.4496,13.4724,13.4421,13.4724,91200.0
2006-02-22 10:25:00,17.8,17.83,17.79,17.8,181000.0,13.4724,13.4951,13.4648,13.4724,181000.0
2006-02-22 10:30:00,17.79,17.82,17.79,17.8,116200.0,13.4648,13.4875,13.4648,13.4724,116200.0
2006-02-22 10:35:00,17.8,17.82,17.79,17.81,92600.0,13.4724,13.4875,13.4648,13.4799,92600.0
2006-02-22 10:40:00,17.81,17.83,17.8,17.8,95600.0,13.4799,13.4951,13.4724,13.4724,95600.0
2006-02-22 10:45:00,17.81,17.83,17.8,17.8,75600.0,13.4799,13.4951,13.4724,13.4724,75600.0
2006-02-22 10:50:00,17.8,17.81,17.79,17.8,103200.0,13.4724,13.4799,13.4648,13.4724,103200.0
2006-02-22 10:55:00,17.8,17.81,17.8,17.81,35000.0,13.4724,13.4799,13.4724,13.4799,35000.0
2006-02-22 11:00:00,17.81,17.82,17.8,17.8,85000.0,13.4799,13.4875,13.4724,13.4724,85000.0
2006-02-22 11:05:00,17.8,17.8,17.8,17.8,47000.0,13.4724,13.4724,13.4724,13.4724,47000.0
2006-02-22 11:10:00,17.8,17.81,17.79,17.8,54600.0,13.4724,13.4799,13.4648,13.4724,54600.0
2006-02-22 11:15:00,17.8,17.81,17.8,17.8,162400.0,13.4724,13.4799,13.4724,13.4724,162400.0
2006-02-22 11:20:00,17.8,17.83,17.77,17.83,250400.0,13.4724,13.4951,13.4496,13.4951,250400.0
2006-02-22 11:25:00,17.83,17.92,17.83,17.89,232800.0,13.4951,13.5632,13.4951,13.5405,232800.0
2006-02-22 11:30:00,17.9,17.98,17.9,17.97,275800.0,13.548,13.6086,13.548,13.601,275800.0
2006-02-22 11:35:00,17.97,17.99,17.96,17.98,104400.0,13.601,13.6162,13.5935,13.6086,104400.0
2006-02-22 11:40:00,17.98,17.99,17.97,17.98,88800.0,13.6086,13.6162,13.601,13.6086,88800.0
2006-02-22 11:45:00,17.98,18.0,17.97,17.99,98200.0,13.6086,13.6237,13.601,13.6162,98200.0
2006-02-22 11:50:00,17.99,18.0,17.97,17.99,74200.0,13.6162,13.6237,13.601,13.6162,74200.0
2006-02-22 11:55:00,17.99,18.02,17.98,18.0,225400.0,13.6162,13.6389,13.6086,13.6237,225400.0
2006-02-22 12:00:00,18.01,18.08,18.0,18.06,216400.0,13.6313,13.6843,13.6237,13.6691,216400.0
2006-02-22 12:05:00,18.06,18.06,18.03,18.04,78800.0,13.6691,13.6691,13.6464,13.654,78800.0
2006-02-22 12:10:00,18.03,18.07,18.03,18.06,80800.0,13.6464,13.6767,13.6464,13.6691,80800.0
2006-02-22 12:15:00,18.06,18.11,18.06,18.06,96000.0,13.6691,13.707,13.6691,13.6691,96000.0
2006-02-22 12:20:00,18.07,18.11,18.03,18.11,128200.0,13.6767,13.707,13.6464,13.707,128200.0
2006-02-22 12:25:00,18.1,18.11,18.06,18.06,60800.0,13.6994,13.707,13.6691,13.6691,60800.0
2006-02-22 12:30:00,18.06,18.07,18.04,18.05,87800.0,13.6691,13.6767,13.654,13.6616,87800.0
2006-02-22 12:35:00,18.05,18.06,18.01,18.03,62600.0,13.6616,13.6691,13.6313,13.6464,62600.0
2006-02-22 12:40:00,18.04,18.13,18.04,18.11,161400.0,13.654,13.7221,13.654,13.707,161400.0
2006-02-22 12:45:00,18.12,18.13,18.1,18.1,84200.0,13.7146,13.7221,13.6994,13.6994,84200.0
2006-02-22 12:50:00,18.1,18.11,18.09,18.11,47400.0,13.6994,13.707,13.6918,13.707,47400.0
2006-02-22 12:55:00,18.1,18.15,18.1,18.14,112400.0,13.6994,13.7373,13.6994,13.7297,112400.0
2006-02-22 13:00:00,18.14,18.17,18.13,18.14,164800.0,13.7297,13.7524,13.7221,13.7297,164800.0
2006-02-22 13:05:00,18.14,18.18,18.14,18.16,135000.0,13.7297,13.76,13.7297,13.7448,135000.0
2006-02-22 13:10:00,18.16,18.16,18.11,18.13,88800.0,13.7448,13.7448,13.707,13.7221,88800.0
2006-02-22 13:15:00,18.12,18.15,18.12,18.14,81600.0,13.7146,13.7373,13.7146,13.7297,81600.0
2006-02-22 13:20:00,18.14,18.14,18.12,18.12,69400.0,13.7297,13.7297,13.7146,13.7146,69400.0
2006-02-22 13:25:00,18.13,18.15,18.12,18.14,62800.0,13.7221,13.7373,13.7146,13.7297,62800.0
2006-02-22 13:30:00,18.15,18.15,18.11,18.12,154000.0,13.7373,13.7373,13.707,13.7146,154000.0
2006-02-22 13:35:00,18.13,18.15,18.11,18.13,88400.0,13.7221,13.7373,13.707,13.7221,88400.0
2006-02-22 13:40:00,18.12,18.12,18.04,18.05,169400.0,13.7146,13.7146,13.654,13.6616,169400.0
2006-02-22 13:45:00,18.06,18.08,18.05,18.06,68000.0,13.6691,13.6843,13.6616,13.6691,68000.0
2006-02-22 13:50:00,18.05,18.08,18.05,18.08,61800.0,13.6616,13.6843,13.6616,13.6843,61800.0
2006-02-22 13:55:00,18.07,18.08,18.05,18.06,160200.0,13.6767,13.6843,13.6616,13.6691,160200.0
2006-02-22 14:00:00,18.06,18.06,18.06,18.06,34000.0,13.6691,13.6691,13.6691,13.6691,34000.0
2006-02-22 14:05:00,18.06,18.07,18.06,18.06,28800.0,13.6691,13.6767,13.6691,13.6691,28800.0
2006-02-22 14:10:00,18.06,18.11,18.06,18.09,81600.0,13.6691,13.707,13.6691,13.6918,81600.0
2006-02-22 14:15:00,18.09,18.12,18.09,18.11,39800.0,13.6918,13.7146,13.6918,13.707,39800.0
2006-02-22 14:20:00,18.11,18.11,18.08,18.09,54400.0,13.707,13.707,13.6843,13.6918,54400.0
2006-02-22 14:25:00,18.09,18.12,18.09,18.11,52200.0,13.6918,13.7146,13.6918,13.707,52200.0
2006-02-22 14:30:00,18.11,18.12,18.11,18.11,34800.0,13.707,13.7146,13.707,13.707,34800.0
2006-02-22 14:35:00,18.11,18.11,18.07,18.07,46800.0,13.707,13.707,13.6767,13.6767,46800.0
2006-02-22 14:40:00,18.07,18.1,18.07,18.09,93200.0,13.6767,13.6994,13.6767,13.6918,93200.0
2006-02-22 14:45:00,18.09,18.09,18.08,18.09,27600.0,13.6918,13.6918,13.6843,13.6918,27600.0
2006-02-22 14:50:00,18.08,18.09,18.08,18.08,110800.0,13.6843,13.6918,13.6843,13.6843,110800.0
2006-02-22 14:55:00,18.08,18.11,18.08,18.1,221400.0,13.6843,13.707,13.6843,13.6994,221400.0
2006-02-22 15:00:00,18.09,18.1,18.09,18.09,134400.0,13.6918,13.6994,13.6918,13.6918,134400.0
2006-02-22 15:05:00,18.09,18.11,18.08,18.08,170000.0,13.6918,13.707,13.6843,13.6843,170000.0
2006-02-22 15:10:00,18.08,18.09,18.08,18.09,100200.0,13.6843,13.6918,13.6843,13.6918,100200.0
2006-02-22 15:15:00,18.08,18.1,18.06,18.09,136800.0,13.6843,13.6994,13.6691,13.6918,136800.0
2006-02-22 15:20:00,18.09,18.11,18.08,18.09,89200.0,13.6918,13.707,13.6843,13.6918,89200.0
2006-02-22 15:25:00,18.09,18.09,18.08,18.08,82400.0,13.6918,13.6918,13.6843,13.6843,82400.0
2006-02-22 15:30:00,18.08,18.1,18.05,18.06,188200.0,13.6843,13.6994,13.6616,13.6691,188200.0
2006-02-22 15:35:00,18.06,18.06,18.03,18.05,230800.0,13.6691,13.6691,13.6464,13.6616,230800.0
2006-02-22 15:40:00,18.05,18.06,18.04,18.06,231000.0,13.6616,13.6691,13.654,13.6691,231000.0
2006-02-22 15:45:00,18.06,18.06,18.04,18.05,138400.0,13.6691,13.6691,13.654,13.6616,138400.0
2006-02-22 15:50:00,18.05,18.06,18.05,18.05,136000.0,13.6616,13.6691,13.6616,13.6616,136000.0
2006-02-22 15:55:00,18.05,18.06,18.0,18.0,427800.0,13.6616,13.6691,13.6237,13.6237,427800.0
2006-02-23 09:30:00,17.98,18.08,17.98,18.0,284400.0,13.6086,13.6843,13.6086,13.6237,284400.0
2006-02-23 09:35:00,18.03,18.09,18.02,18.09,75200.0,13.6464,13.6918,13.6389,13.6918,75200.0
2006-02-23 09:40:00,18.08,18.16,18.06,18.11,146600.0,13.6843,13.7448,13.6691,13.707,146600.0
2006-02-23 09:45:00,18.1,18.13,18.02,18.08,247000.0,13.6994,13.7221,13.6389,13.6843,247000.0
2006-02-23 09:50:00,18.09,18.17,18.08,18.16,219800.0,13.6918,13.7524,13.6843,13.7448,219800.0
2006-02-23 09:55:00,18.16,18.18,18.08,18.18,236400.0,13.7448,13.76,13.6843,13.76,236400.0
2006-02-23 10:00:00,18.19,18.23,18.16,18.23,276600.0,13.7675,13.7978,13.7448,13.7978,276600.0
2006-02-23 10:05:00,18.23,18.25,18.21,18.24,177200.0,13.7978,13.8129,13.7827,13.8054,177200.0
2006-02-23 10:10:00,18.24,18.25,18.21,18.24,121200.0,13.8054,13.8129,13.7827,13.8054,121200.0
2006-02-23 10:15:00,18.23,18.29,18.23,18.29,183600.0,13.7978,13.8432,13.7978,13.8432,183600.0
2006-02-23 10:20:00,18.29,18.36,18.28,18.35,191000.0,13.8432,13.8962,13.8357,13.8886,191000.0
2006-02-23 10:25:00,18.35,18.37,18.32,18.32,204000.0,13.8886,13.9038,13.8659,13.8659,204000.0
2006-02-23 10:30:00,18.32,18.36,18.3,18.35,198600.0,13.8659,13.8962,13.8508,13.8886,198600.0
2006-02-23 10:35:00,18.35,18.4,18.34,18.36,286600.0,13.8886,13.9265,13.8811,13.8962,286600.0
2006-02-23 10:40:00,18.36,18.36,18.27,18.28,222800.0,13.8962,13.8962,13.8281,13.8357,222800.0
2006-02-23 10:45:00,18.27,18.31,18.26,18.3,109800.0,13.8281,13.8584,13.8205,13.8508,109800.0
2006-02-23 10:50:00,18.3,18.31,18.27,18.27,84400.0,13.8508,13.8584,13.8281,13.8281,84400.0
2006-02-23 10:55:00,18.27,18.32,18.26,18.3,106800.0,13.8281,13.8659,13.8205,13.8508,106800.0
2006-02-23 11:00:00,18.3,18.31,18.27,18.28,126800.0,13.8508,13.8584,13.8281,13.8357,126800.0
2006-02-23 11:05:00,18.29,18.31,18.27,18.29,128600.0,13.8432,13.8584,13.8281,13.8432,128600.0
2006-02-23 11:10:00,18.29,18.36,18.29,18.33,117800.0,13.8432,13.8962,13.8432,13.8735,117800.0
2006-02-23 11:15:00,18.33,18.36,18.31,18.34,73000.0,13.8735,13.8962,13.8584,13.8811,73000.0
2006-02-23 11:20:00,18.33,18.34,18.32,18.33,39600.0,13.8735,13.8811,13.8659,13.8735,39600.0
2006-02-23 11:25:00,18.33,18.4,18.32,18.38,150400.0,13.8735,13.9265,13.8659,13.9113,150400.0
2006-02-23 11:30:00,18.39,18.41,18.36,18.38,107400.0,13.9189,13.934,13.8962,13.9113,107400.0
2006-02-23 11:35:00,18.38,18.39,18.34,18.34,71800.0,13.9113,13.9189,13.8811,13.8811,71800.0
2006-02-23 11:40:00,18.35,18.39,18.35,18.35,76400.0,13.8886,13.9189,13.8886,13.8886,76400.0
2006-02-23 11:45:00,18.35,18.38,18.33,18.36,98000.0,13.8886,13.9113,13.8735,13.8962,98000.0
2006-02-23 11:50:00,18.36,18.38,18.33,18.35,65800.0,13.8962,13.9113,13.8735,13.8886,65800.0
2006-02-23 11:55:00,18.35,18.4,18.35,18.35,45400.0,13.8886,13.9265,13.8886,13.8886,45400.0
2006-02-23 12:00:00,18.35,18.36,18.34,18.35,43000.0,13.8886,13.8962,13.8811,13.8886,43000.0
2006-02-23 12:05:00,18.35,18.36,18.33,18.33,50400.0,13.8886,13.8962,13.8735,13.8735,50400.0
2006-02-23 12:10:00,18.33,18.35,18.32,18.32,78800.0,13.8735,13.8886,13.8659,13.8659,78800.0
2006-02-23 12:15:00,18.31,18.32,18.28,18.29,162400.0,13.8584,13.8659,13.8357,13.8432,162400.0
2006-02-23 12:20:00,18.28,18.34,18.28,18.3,77600.0,13.8357,13.8811,13.8357,13.8508,77600.0
2006-02-23 12:25:00,18.3,18.32,18.28,18.3,116600.0,13.8508,13.8659,13.8357,13.8508,116600.0
2006-02-23 12:30:00,18.31,18.36,18.3,18.34,90200.0,13.8584,13.8962,13.8508,13.8811,90200.0
2006-02-23 12:35:00,18.34,18.36,18.33,18.34,64400.0,13.8811,13.8962,13.8735,13.8811,64400.0
2006-02-23 12:40:00,18.35,18.38,18.32,18.35,137400.0,13.8886,13.9113,13.8659,13.8886,137400.0
2006-02-23 12:45:00,18.35,18.38,18.33,18.35,41000.0,13.8886,13.9113,13.8735,13.8886,41000.0
2006-02-23 12:50:00,18.36,18.36,18.31,18.33,36800.0,13.8962,13.8962,13.8584,13.8735,36800.0
2006-02-23 12:55:00,18.35,18.38,18.33,18.35,73600.0,13.8886,13.9113,13.8735,13.8886,73600.0
2006-02-23 13:00:00,18.34,18.36,18.34,18.35,41400.0,13.8811,13.8962,13.8811,13.8886,41400.0
2006-02-23 13:05:00,18.35,18.37,18.34,18.36,63200.0,13.8886,13.9038,13.8811,13.8962,63200.0
2006-02-23 13:10:00,18.36,18.36,18.35,18.36,49000.0,13.8962,13.8962,13.8886,13.8962,49000.0
2006-02-23 13:15:00,18.35,18.43,18.35,18.42,183200.0,13.8886,13.9492,13.8886,13.9416,183200.0
2006-02-23 13:20:00,18.42,18.43,18.38,18.41,94000.0,13.9416,13.9492,13.9113,13.934,94000.0
2006-02-23 13:25:00,18.41,18.41,18.39,18.4,54600.0,13.934,13.934,13.9189,13.9265,54600.0
2006-02-23 13:30:00,18.4,18.41,18.38,18.4,67600.0,13.9265,13.934,13.9113,13.9265,67600.0
2006-02-23 13:35:00,18.4,18.4,18.35,18.36,57400.0,13.9265,13.9265,13.8886,13.8962,57400.0
2006-02-23 13:40:00,18.36,18.36,18.35,18.36,70000.0,13.8962,13.8962,13.8886,13.8962,70000.0
2006-02-23 13:45:00,18.36,18.36,18.35,18.36,52800.0,13.8962,13.8962,13.8886,13.8962,52800.0
2006-02-23 13:50:00,18.36,18.37,18.36,18.36,95400.0,13.8962,13.9038,13.8962,13.8962,95400.0
2006-02-23 13:55:00,18.36,18.36,18.34,18.34,47400.0,13.8962,13.8962,13.8811,13.8811,47400.0
2006-02-23 14:00:00,18.34,18.36,18.34,18.35,67400.0,13.8811,13.8962,13.8811,13.8886,67400.0
2006-02-23 14:05:00,18.35,18.36,18.28,18.28,142000.0,13.8886,13.8962,13.8357,13.8357,142000.0
2006-02-23 14:10:00,18.28,18.31,18.25,18.3,109400.0,13.8357,13.8584,13.8129,13.8508,109400.0
2006-02-23 14:15:00,18.3,18.3,18.25,18.26,84600.0,13.8508,13.8508,13.8129,13.8205,84600.0
2006-02-23 14:20:00,18.26,18.28,18.25,18.25,160800.0,13.8205,13.8357,13.8129,13.8129,160800.0
2006-02-23 14:25:00,18.25,18.26,18.25,18.25,45200.0,13.8129,13.8205,13.8129,13.8129,45200.0
2006-02-23 14:30:00,18.25,18.25,18.22,18.23,87600.0,13.8129,13.8129,13.7902,13.7978,87600.0
2006-02-23 14:35:00,18.23,18.27,18.22,18.24,99600.0,13.7978,13.8281,13.7902,13.8054,99600.0
2006-02-23 14:40:00,18.24,18.25,18.23,18.23,34000.0,13.8054,13.8129,13.7978,13.7978,34000.0
2006-02-23 14:45:00,18.23,18.29,18.23,18.28,148200.0,13.7978,13.8432,13.7978,13.8357,148200.0
2006-02-23 14:50:00,18.28,18.31,18.27,18.29,192000.0,13.8357,13.8584,13.8281,13.8432,192000.0
2006-02-23 14:55:00,18.29,18.31,18.27,18.3,179800.0,13.8432,13.8584,13.8281,13.8508,179800.0
2006-02-23 15:00:00,18.3,18.31,18.25,18.3,144600.0,13.8508,13.8584,13.8129,13.8508,144600.0
2006-02-23 15:05:00,18.3,18.31,18.26,18.3,103600.0,13.8508,13.8584,13.8205,13.8508,103600.0
2006-02-23 15:10:00,18.3,18.3,18.27,18.28,50800.0,13.8508,13.8508,13.8281,13.8357,50800.0
2006-02-23 15:15:00,18.28,18.32,18.27,18.27,96000.0,13.8357,13.8659,13.8281,13.8281,96000.0
2006-02-23 15:20:00,18.27,18.31,18.25,18.3,102200.0,13.8281,13.8584,13.8129,13.8508,102200.0
2006-02-23 15:25:00,18.3,18.32,18.3,18.31,115600.0,13.8508,13.8659,13.8508,13.8584,115600.0
2006-02-23 15:30:00,18.31,18.31,18.3,18.3,164200.0,13.8584,13.8584,13.8508,13.8508,164200.0
2006-02-23 15:35:00,18.31,18.31,18.21,18.24,183800.0,13.8584,13.8584,13.7827,13.8054,183800.0
2006-02-23 15:40:00,18.24,18.25,18.16,18.18,212400.0,13.8054,13.8129,13.7448,13.76,212400.0
2006-02-23 15:45:00,18.18,18.18,18.07,18.08,338000.0,13.76,13.76,13.6767,13.6843,338000.0
2006-02-23 15:50:00,18.08,18.15,18.08,18.08,459400.0,13.6843,13.7373,13.6843,13.6843,459400.0
2006-02-23 15:55:00,18.08,18.11,18.07,18.1,512200.0,13.6843,13.707,13.6767,13.6994,512200.0
2006-02-24 09:30:00,18.04,18.15,18.04,18.15,311200.0,13.654,13.7373,13.654,13.7373,311200.0
2006-02-24 09:35:00,18.15,18.18,18.11,18.11,193000.0,13.7373,13.76,13.707,13.707,193000.0
2006-02-24 09:40:00,18.11,18.15,18.07,18.15,63400.0,13.707,13.7373,13.6767,13.7373,63400.0
2006-02-24 09:45:00,18.15,18.18,18.11,18.15,87000.0,13.7373,13.76,13.707,13.7373,87000.0
2006-02-24 09:50:00,18.15,18.15,18.05,18.08,191000.0,13.7373,13.7373,13.6616,13.6843,191000.0
2006-02-24 09:55:00,18.07,18.09,18.0,18.05,86200.0,13.6767,13.6918,13.6237,13.6616,86200.0
2006-02-24 10:00:00,18.05,18.07,18.02,18.06,77800.0,13.6616,13.6767,13.6389,13.6691,77800.0
2006-02-24 10:05:00,18.05,18.08,17.98,18.03,217000.0,13.6616,13.6843,13.6086,13.6464,217000.0
2006-02-24 10:10:00,18.01,18.03,18.0,18.02,96000.0,13.6313,13.6464,13.6237,13.6389,96000.0
2006-02-24 10:15:00,18.0,18.03,17.98,18.0,111000.0,13.6237,13.6464,13.6086,13.6237,111000.0
2006-02-24 10:20:00,17.99,18.0,17.95,17.95,136600.0,13.6162,13.6237,13.5859,13.5859,136600.0
2006-02-24 10:25:00,17.97,17.98,17.95,17.95,129000.0,13.601,13.6086,13.5859,13.5859,129000.0
2006-02-24 10:30:00,17.96,17.96,17.91,17.92,123000.0,13.5935,13.5935,13.5556,13.5632,123000.0
2006-02-24 10:35:00,17.92,17.93,17.85,17.86,185000.0,13.5632,13.5707,13.5102,13.5178,185000.0
2006-02-24 10:40:00,17.86,17.87,17.84,17.84,150800.0,13.5178,13.5253,13.5026,13.5026,150800.0
2006-02-24 10:45:00,17.84,17.84,17.8,17.83,113200.0,13.5026,13.5026,13.4724,13.4951,113200.0
2006-02-24 10:50:00,17.83,17.83,17.79,17.82,161400.0,13.4951,13.4951,13.4648,13.4875,161400.0
2006-02-24 10:55:00,17.83,17.86,17.82,17.85,179200.0,13.4951,13.5178,13.4875,13.5102,179200.0
2006-02-24 11:00:00,17.85,17.86,17.84,17.85,114200.0,13.5102,13.5178,13.5026,13.5102,114200.0
2006-02-24 11:05:00,17.86,17.86,17.84,17.86,57400.0,13.5178,13.5178,13.5026,13.5178,57400.0
2006-02-24 11:10:00,17.87,17.9,17.86,17.88,118200.0,13.5253,13.548,13.5178,13.5329,118200.0
2006-02-24 11:15:00,17.86,17.88,17.84,17.85,57800.0,13.5178,13.5329,13.5026,13.5102,57800.0
2006-02-24 11:20:00,17.85,17.86,17.85,17.85,57200.0,13.5102,13.5178,13.5102,13.5102,57200.0
2006-02-24 11:25:00,17.86,17.86,17.83,17.84,88800.0,13.5178,13.5178,13.4951,13.5026,88800.0
2006-02-24 11:30:00,17.84,17.84,17.81,17.82,101200.0,13.5026,13.5026,13.4799,13.4875,101200.0
2006-02-24 11:35:00,17.82,17.85,17.82,17.85,70400.0,13.4875,13.5102,13.4875,13.5102,70400.0
2006-02-24 11:40:00,17.85,17.86,17.84,17.85,63200.0,13.5102,13.5178,13.5026,13.5102,63200.0
2006-02-24 11:45:00,17.86,17.86,17.81,17.83,55000.0,13.5178,13.5178,13.4799,13.4951,55000.0
2006-02-24 11:50:00,17.83,17.83,17.81,17.83,62400.0,13.4951,13.4951,13.4799,13.4951,62400.0
2006-02-24 11:55:00,17.83,17.86,17.83,17.85,56800.0,13.4951,13.5178,13.4951,13.5102,56800.0
2006-02-24 12:00:00,17.85,17.88,17.84,17.86,128200.0,13.5102,13.5329,13.5026,13.5178,128200.0
2006-02-24 12:05:00,17.86,17.86,17.84,17.85,64600.0,13.5178,13.5178,13.5026,13.5102,64600.0
2006-02-24 12:10:00,17.85,17.85,17.83,17.83,42400.0,13.5102,13.5102,13.4951,13.4951,42400.0
2006-02-24 12:15:00,17.83,17.85,17.82,17.85,56400.0,13.4951,13.5102,13.4875,13.5102,56400.0
2006-02-24 12:20:00,17.84,17.86,17.82,17.83,36200.0,13.5026,13.5178,13.4875,13.4951,36200.0
2006-02-24 12:25:00,17.84,17.86,17.83,17.85,90400.0,13.5026,13.5178,13.4951,13.5102,90400.0
2006-02-24 12:30:00,17.85,17.86,17.85,17.86,58800.0,13.5102,13.5178,13.5102,13.5178,58800.0
2006-02-24 12:35:00,17.86,17.91,17.86,17.9,92000.0,13.5178,13.5556,13.5178,13.548,92000.0
2006-02-24 12:40:00,17.91,17.93,17.89,17.91,131200.0,13.5556,13.5707,13.5405,13.5556,131200.0
2006-02-24 12:45:00,17.91,17.93,17.89,17.9,57800.0,13.5556,13.5707,13.5405,13.548,57800.0
2006-02-24 12:50:00,17.91,17.91,17.89,17.91,62200.0,13.5556,13.5556,13.5405,13.5556,62200.0
2006-02-24 12:55:00,17.91,17.92,17.9,17.92,64800.0,13.5556,13.5632,13.548,13.5632,64800.0
2006-02-24 13:00:00,17.92,17.94,17.87,17.87,93200.0,13.5632,13.5783,13.5253,13.5253,93200.0
2006-02-24 13:05:00,17.87,17.91,17.86,17.89,67400.0,13.5253,13.5556,13.5178,13.5405,67400.0
2006-02-24 13:10:00,17.89,17.89,17.85,17.88,46800.0,13.5405,13.5405,13.5102,13.5329,46800.0
2006-02-24 13:15:00,17.86,17.9,17.86,17.89,29400.0,13.5178,13.548,13.5178,13.5405,29400.0
2006-02-24 13:20:00,17.89,17.91,17.89,17.9,36800.0,13.5405,13.5556,13.5405,13.548,36800.0
2006-02-24 13:25:00,17.9,17.91,17.89,17.9,40200.0,13.548,13.5556,13.5405,13.548,40200.0
2006-02-24 13:30:00,17.91,17.91,17.89,17.89,37800.0,13.5556,13.5556,13.5405,13.5405,37800.0
2006-02-24 13:35:00,17.9,17.93,17.9,17.91,34000.0,13.548,13.5707,13.548,13.5556,34000.0
2006-02-24 13:40:00,17.91,17.91,17.86,17.86,65600.0,13.5556,13.5556,13.5178,13.5178,65600.0
2006-02-24 13:45:00,17.86,17.88,17.86,17.88,19600.0,13.5178,13.5329,13.5178,13.5329,19600.0
2006-02-24 13:50:00,17.88,17.9,17.88,17.9,39000.0,13.5329,13.548,13.5329,13.548,39000.0
2006-02-24 13:55:00,17.9,17.9,17.87,17.88,32200.0,13.548,13.548,13.5253,13.5329,32200.0
2006-02-24 14:00:00,17.88,17.91,17.88,17.9,76400.0,13.5329,13.5556,13.5329,13.548,76400.0
2006-02-24 14:05:00,17.9,17.91,17.9,17.9,14200.0,13.548,13.5556,13.548,13.548,14200.0
2006-02-24 14:10:00,17.9,17.93,17.88,17.92,84400.0,13.548,13.5707,13.5329,13.5632,84400.0
2006-02-24 14:15:00,17.92,17.92,17.9,17.91,22600.0,13.5632,13.5632,13.548,13.5556,22600.0
2006-02-24 14:20:00,17.91,17.94,17.91,17.94,34600.0,13.5556,13.5783,13.5556,13.5783,34600.0
2006-02-24 14:25:00,17.95,17.95,17.9,17.91,51000.0,13.5859,13.5859,13.548,13.5556,51000.0
2006-02-24 14:30:00,17.91,17.92,17.88,17.92,70000.0,13.5556,13.5632,13.5329,13.5632,70000.0
2006-02-24 14:35:00,17.92,17.93,17.88,17.93,31400.0,13.5632,13.5707,13.5329,13.5707,31400.0
2006-02-24 14:40:00,17.93,17.94,17.92,17.94,21600.0,13.5707,13.5783,13.5632,13.5783,21600.0
2006-02-24 14:45:00,17.94,17.95,17.93,17.95,146800.0,13.5783,13.5859,13.5707,13.5859,146800.0
2006-02-24 14:50:00,17.95,17.95,17.93,17.93,86800.0,13.5859,13.5859,13.5707,13.5707,86800.0
2006-02-24 14:55:00,17.93,17.94,17.91,17.94,113200.0,13.5707,13.5783,13.5556,13.5783,113200.0
2006-02-24 15:00:00,17.93,17.97,17.93,17.97,118000.0,13.5707,13.601,13.5707,13.601,118000.0
2006-02-24 15:05:00,17.98,17.98,17.96,17.97,100800.0,13.6086,13.6086,13.5935,13.601,100800.0
2006-02-24 15:10:00,17.97,17.98,17.93,17.95,197600.0,13.601,13.6086,13.5707,13.5859,197600.0
2006-02-24 15:15:00,17.95,17.97,17.95,17.95,52200.0,13.5859,13.601,13.5859,13.5859,52200.0
2006-02-24 15:20:00,17.95,17.96,17.95,17.96,48400.0,13.5859,13.5935,13.5859,13.5935,48400.0
2006-02-24 15:25:00,17.96,17.96,17.94,17.95,543800.0,13.5935,13.5935,13.5783,13.5859,543800.0
2006-02-24 15:30:00,17.95,17.95,17.9,17.93,102400.0,13.5859,13.5859,13.548,13.5707,102400.0
2006-02-24 15:35:00,17.94,17.96,17.93,17.96,93200.0,13.5783,13.5935,13.5707,13.5935,93200.0
2006-02-24 15:40:00,17.96,17.98,17.95,17.95,113200.0,13.5935,13.6086,13.5859,13.5859,113200.0
2006-02-24 15:45:00,17.96,17.99,17.95,17.96,108600.0,13.5935,13.6162,13.5859,13.5935,108600.0
2006-02-24 15:50:00,17.96,17.97,17.95,17.96,115000.0,13.5935,13.601,13.5859,13.5935,115000.0
2006-02-24 15:55:00,17.95,17.97,17.95,17.96,383200.0,13.5859,13.601,13.5859,13.5935,383200.0
2006-02-27 09:30:00,17.93,18.04,17.91,17.93,323400.0,13.5707,13.654,13.5556,13.5707,323400.0
2006-02-27 09:35:00,17.92,17.97,17.91,17.95,113600.0,13.5632,13.601,13.5556,13.5859,113600.0
2006-02-27 09:40:00,17.95,18.05,17.93,18.03,83600.0,13.5859,13.6616,13.5707,13.6464,83600.0
2006-02-27 09:45:00,18.03,18.09,18.0,18.08,168400.0,13.6464,13.6918,13.6237,13.6843,168400.0
2006-02-27 09:50:00,18.09,18.1,18.03,18.09,106600.0,13.6918,13.6994,13.6464,13.6918,106600.0
2006-02-27 09:55:00,18.08,18.12,18.06,18.11,113800.0,13.6843,13.7146,13.6691,13.707,113800.0
2006-02-27 10:00:00,18.11,18.2,18.11,18.16,129400.0,13.707,13.7751,13.707,13.7448,129400.0
2006-02-27 10:05:00,18.15,18.18,18.1,18.14,89400.0,13.7373,13.76,13.6994,13.7297,89400.0
2006-02-27 10:10:00,18.13,18.16,18.11,18.16,75200.0,13.7221,13.7448,13.707,13.7448,75200.0
2006-02-27 10:15:00,18.17,18.18,18.12,18.13,80200.0,13.7524,13.76,13.7146,13.7221,80200.0
2006-02-27 10:20:00,18.14,18.18,18.14,18.18,59000.0,13.7297,13.76,13.7297,13.76,59000.0
2006-02-27 10:25:00,18.17,18.18,18.16,18.17,25400.0,13.7524,13.76,13.7448,13.7524,25400.0
2006-02-27 10:30:00,18.16,18.21,18.16,18.2,72200.0,13.7448,13.7827,13.7448,13.7751,72200.0
2006-02-27 10:35:00,18.2,18.22,18.18,18.22,96200.0,13.7751,13.7902,13.76,13.7902,96200.0
2006-02-27 10:40:00,18.21,18.24,18.19,18.24,104000.0,13.7827,13.8054,13.7675,13.8054,104000.0
2006-02-27 10:45:00,18.24,18.24,18.21,18.23,76400.0,13.8054,13.8054,13.7827,13.7978,76400.0
2006-02-27 10:50:00,18.23,18.24,18.22,18.22,76200.0,13.7978,13.8054,13.7902,13.7902,76200.0
2006-02-27 10:55:00,18.22,18.22,18.17,18.19,66200.0,13.7902,13.7902,13.7524,13.7675,66200.0
2006-02-27 11:00:00,18.19,18.25,18.19,18.23,53400.0,13.7675,13.8129,13.7675,13.7978,53400.0
2006-02-27 11:05:00,18.23,18.23,18.2,18.2,51000.0,13.7978,13.7978,13.7751,13.7751,51000.0
2006-02-27 11:10:00,18.2,18.23,18.16,18.21,136800.0,13.7751,13.7978,13.7448,13.7827,136800.0
2006-02-27 11:15:00,18.21,18.25,18.18,18.23,128400.0,13.7827,13.8129,13.76,13.7978,128400.0
2006-02-27 11:20:00,18.23,18.25,18.22,18.24,76800.0,13.7978,13.8129,13.7902,13.8054,76800.0
2006-02-27 11:25:00,18.24,18.28,18.24,18.27,129800.0,13.8054,13.8357,13.8054,13.8281,129800.0
2006-02-27 11:30:00,18.26,18.3,18.26,18.29,141600.0,13.8205,13.8508,13.8205,13.8432,141600.0
2006-02-27 11:35:00,18.3,18.33,18.29,18.3,165600.0,13.8508,13.8735,13.8432,13.8508,165600.0
2006-02-27 11:40:00,18.3,18.34,18.29,18.34,132600.0,13.8508,13.8811,13.8432,13.8811,132600.0
2006-02-27 11:45:00,18.34,18.34,18.31,18.34,48400.0,13.8811,13.8811,13.8584,13.8811,48400.0
2006-02-27 11:50:00,18.33,18.36,18.3,18.31,120200.0,13.8735,13.8962,13.8508,13.8584,120200.0
2006-02-27 11:55:00,18.31,18.35,18.31,18.34,55000.0,13.8584,13.8886,13.8584,13.8811,55000.0
2006-02-27 12:00:00,18.34,18.34,18.32,18.33,56600.0,13.8811,13.8811,13.8659,13.8735,56600.0
2006-02-27 12:05:00,18.34,18.36,18.33,18.35,59800.0,13.8811,13.8962,13.8735,13.8886,59800.0
2006-02-27 12:10:00,18.35,18.36,18.34,18.35,36800.0,13.8886,13.8962,13.8811,13.8886,36800.0
2006-02-27 12:15:00,18.35,18.38,18.35,18.36,85400.0,13.8886,13.9113,13.8886,13.8962,85400.0
2006-02-27 12:20:00,18.36,18.38,18.36,18.36,84200.0,13.8962,13.9113,13.8962,13.8962,84200.0
2006-02-27 12:25:00,18.36,18.39,18.36,18.38,71200.0,13.8962,13.9189,13.8962,13.9113,71200.0
2006-02-27 12:30:00,18.38,18.39,18.36,18.36,61000.0,13.9113,13.9189,13.8962,13.8962,61000.0
2006-02-27 12:35:00,18.37,18.38,18.36,18.37,76600.0,13.9038,13.9113,13.8962,13.9038,76600.0
2006-02-27 12:40:00,18.37,18.39,18.36,18.36,46000.0,13.9038,13.9189,13.8962,13.8962,46000.0
2006-02-27 12:45:00,18.36,18.39,18.36,18.38,83600.0,13.8962,13.9189,13.8962,13.9113,83600.0
2006-02-27 12:50:00,18.37,18.39,18.36,18.38,62200.0,13.9038,13.9189,13.8962,13.9113,62200.0
2006-02-27 12:55:00,18.37,18.38,18.37,18.37,45000.0,13.9038,13.9113,13.9038,13.9038,45000.0
2006-02-27 13:00:00,18.38,18.38,18.37,18.37,57800.0,13.9113,13.9113,13.9038,13.9038,57800.0
2006-02-27 13:05:00,18.37,18.38,18.36,18.36,39400.0,13.9038,13.9113,13.8962,13.8962,39400.0
2006-02-27 13:10:00,18.36,18.36,18.33,18.33,45200.0,13.8962,13.8962,13.8735,13.8735,45200.0
2006-02-27 13:15:00,18.33,18.35,18.33,18.35,89800.0,13.8735,13.8886,13.8735,13.8886,89800.0
2006-02-27 13:20:00,18.35,18.35,18.29,18.29,78800.0,13.8886,13.8886,13.8432,13.8432,78800.0
2006-02-27 13:25:00,18.29,18.29,18.25,18.27,80000.0,13.8432,13.8432,13.8129,13.8281,80000.0
2006-02-27 13:30:00,18.28,18.28,18.27,18.27,55600.0,13.8357,13.8357,13.8281,13.8281,55600.0
2006-02-27 13:35:00,18.27,18.27,18.25,18.25,82200.0,13.8281,13.8281,13.8129,13.8129,82200.0
2006-02-27 13:40:00,18.25,18.27,18.25,18.27,49400.0,13.8129,13.8281,13.8129,13.8281,49400.0
2006-02-27 13:45:00,18.27,18.3,18.26,18.28,49400.0,13.8281,13.8508,13.8205,13.8357,49400.0
2006-02-27 13:50:00,18.29,18.32,18.28,18.3,73600.0,13.8432,13.8659,13.8357,13.8508,73600.0
2006-02-27 13:55:00,18.31,18.34,18.3,18.33,60200.0,13.8584,13.8811,13.8508,13.8735,60200.0
2006-02-27 14:00:00,18.33,18.37,18.33,18.35,96200.0,13.8735,13.9038,13.8735,13.8886,96200.0
2006-02-27 14:05:00,18.35,18.35,18.28,18.28,99400.0,13.8886,13.8886,13.8357,13.8357,99400.0
2006-02-27 14:10:00,18.28,18.3,18.26,18.28,137000.0,13.8357,13.8508,13.8205,13.8357,137000.0
2006-02-27 14:15:00,18.28,18.3,18.28,18.3,53000.0,13.8357,13.8508,13.8357,13.8508,53000.0
2006-02-27 14:20:00,18.3,18.3,18.29,18.3,59000.0,13.8508,13.8508,13.8432,13.8508,59000.0
2006-02-27 14:25:00,18.3,18.3,18.27,18.28,52400.0,13.8508,13.8508,13.8281,13.8357,52400.0
2006-02-27 14:30:00,18.28,18.29,18.26,18.26,119400.0,13.8357,13.8432,13.8205,13.8205,119400.0
2006-02-27 14:35:00,18.25,18.26,18.25,18.25,56800.0,13.8129,13.8205,13.8129,13.8129,56800.0
2006-02-27 14:40:00,18.25,18.29,18.25,18.28,117400.0,13.8129,13.8432,13.8129,13.8357,117400.0
2006-02-27 14:45:00,18.28,18.29,18.25,18.25,102600.0,13.8357,13.8432,13.8129,13.8129,102600.0
2006-02-27 14:50:00,18.25,18.27,18.25,18.25,43400.0,13.8129,13.8281,13.8129,13.8129,43400.0
2006-02-27 14:55:00,18.25,18.28,18.24,18.28,88800.0,13.8129,13.8357,13.8054,13.8357,88800.0
2006-02-27 15:00:00,18.28,18.3,18.28,18.3,186800.0,13.8357,13.8508,13.8357,13.8508,186800.0
2006-02-27 15:05:00,18.31,18.36,18.3,18.35,134400.0,13.8584,13.8962,13.8508,13.8886,134400.0
2006-02-27 15:10:00,18.34,18.35,18.34,18.34,39400.0,13.8811,13.8886,13.8811,13.8811,39400.0
2006-02-27 15:15:00,18.34,18.34,18.33,18.33,41600.0,13.8811,13.8811,13.8735,13.8735,41600.0
2006-02-27 15:20:00,18.33,18.33,18.25,18.31,66800.0,13.8735,13.8735,13.8129,13.8584,66800.0
2006-02-27 15:25:00,18.31,18.32,18.31,18.31,83200.0,13.8584,13.8659,13.8584,13.8584,83200.0
2006-02-27 15:30:00,18.31,18.33,18.31,18.31,78600.0,13.8584,13.8735,13.8584,13.8584,78600.0
2006-02-27 15:35:00,18.32,18.34,18.3,18.32,110400.0,13.8659,13.8811,13.8508,13.8659,110400.0
2006-02-27 15:40:00,18.32,18.34,18.31,18.33,129600.0,13.8659,13.8811,13.8584,13.8735,129600.0
2006-02-27 15:45:00,18.33,18.36,18.33,18.36,141400.0,13.8735,13.8962,13.8735,13.8962,141400.0
2006-02-27 15:50:00,18.36,18.36,18.35,18.35,219000.0,13.8962,13.8962,13.8886,13.8886,219000.0
2006-02-27 15:55:00,18.36,18.36,18.34,18.36,334400.0,13.8962,13.8962,13.8811,13.8962,334400.0
2006-02-28 09:30:00,18.27,18.35,18.08,18.08,442000.0,13.8281,13.8886,13.6843,13.6843,442000.0
2006-02-28 09:35:00,18.09,18.14,18.07,18.1,216000.0,13.6918,13.7297,13.6767,13.6994,216000.0
2006-02-28 09:40:00,18.11,18.2,18.1,18.19,190400.0,13.707,13.7751,13.6994,13.7675,190400.0
2006-02-28 09:45:00,18.19,18.23,18.16,18.17,146200.0,13.7675,13.7978,13.7448,13.7524,146200.0
2006-02-28 09:50:00,18.17,18.2,18.17,18.18,108600.0,13.7524,13.7751,13.7524,13.76,108600.0
2006-02-28 09:55:00,18.18,18.19,18.16,18.18,176400.0,13.76,13.7675,13.7448,13.76,176400.0
2006-02-28 10:00:00,18.19,18.21,18.16,18.2,94200.0,13.7675,13.7827,13.7448,13.7751,94200.0
2006-02-28 10:05:00,18.21,18.23,18.2,18.2,91800.0,13.7827,13.7978,13.7751,13.7751,91800.0
2006-02-28 10:10:00,18.21,18.23,18.2,18.2,119000.0,13.7827,13.7978,13.7751,13.7751,119000.0
2006-02-28 10:15:00,18.2,18.32,18.2,18.3,163800.0,13.7751,13.8659,13.7751,13.8508,163800.0
2006-02-28 10:20:00,18.3,18.3,18.23,18.27,104600.0,13.8508,13.8508,13.7978,13.8281,104600.0
2006-02-28 10:25:00,18.27,18.28,18.2,18.22,72600.0,13.8281,13.8357,13.7751,13.7902,72600.0
2006-02-28 10:30:00,18.22,18.28,18.16,18.18,259000.0,13.7902,13.8357,13.7448,13.76,259000.0
2006-02-28 10:35:00,18.18,18.23,18.13,18.18,259600.0,13.76,13.7978,13.7221,13.76,259600.0
2006-02-28 10:40:00,18.18,18.19,18.11,18.13,95200.0,13.76,13.7675,13.707,13.7221,95200.0
2006-02-28 10:45:00,18.13,18.14,18.1,18.11,119200.0,13.7221,13.7297,13.6994,13.707,119200.0
2006-02-28 10:50:00,18.12,18.14,18.08,18.11,121600.0,13.7146,13.7297,13.6843,13.707,121600.0
2006-02-28 10:55:00,18.11,18.21,18.07,18.07,205600.0,13.707,13.7827,13.6767,13.6767,205600.0
2006-02-28 11:00:00,18.07,18.13,18.05,18.1,113400.0,13.6767,13.7221,13.6616,13.6994,113400.0
2006-02-28 11:05:00,18.1,18.11,18.08,18.09,46000.0,13.6994,13.707,13.6843,13.6918,46000.0
2006-02-28 11:10:00,18.09,18.1,18.05,18.09,74000.0,13.6918,13.6994,13.6616,13.6918,74000.0
2006-02-28 11:15:00,18.09,18.1,18.05,18.07,94000.0,13.6918,13.6994,13.6616,13.6767,94000.0
2006-02-28 11:20:00,18.06,18.06,18.05,18.05,49200.0,13.6691,13.6691,13.6616,13.6616,49200.0
2006-02-28 11:25:00,18.05,18.06,18.02,18.03,107400.0,13.6616,13.6691,13.6389,13.6464,107400.0
2006-02-28 11:30:00,18.03,18.08,18.03,18.07,63000.0,13.6464,13.6843,13.6464,13.6767,63000.0
2006-02-28 11:35:00,18.07,18.11,18.06,18.09,67600.0,13.6767,13.707,13.6691,13.6918,67600.0
2006-02-28 11:40:00,18.09,18.11,18.05,18.05,162800.0,13.6918,13.707,13.6616,13.6616,162800.0
2006-02-28 11:45:00,18.05,18.09,18.04,18.09,73800.0,13.6616,13.6918,13.654,13.6918,73800.0
2006-02-28 11:50:00,18.09,18.1,18.06,18.08,71600.0,13.6918,13.6994,13.6691,13.6843,71600.0
2006-02-28 11:55:00,18.09,18.09,18.06,18.07,81600.0,13.6918,13.6918,13.6691,13.6767,81600.0
2006-02-28 12:00:00,18.08,18.08,18.06,18.07,80600.0,13.6843,13.6843,13.6691,13.6767,80600.0
2006-02-28 12:05:00,18.07,18.08,18.05,18.05,39200.0,13.6767,13.6843,13.6616,13.6616,39200.0
2006-02-28 12:10:00,18.05,18.06,18.01,18.02,95600.0,13.6616,13.6691,13.6313,13.6389,95600.0
2006-02-28 12:15:00,18.02,18.06,18.02,18.04,53800.0,13.6389,13.6691,13.6389,13.654,53800.0
2006-02-28 12:20:00,18.04,18.04,18.03,18.04,48800.0,13.654,13.654,13.6464,13.654,48800.0
2006-02-28 12:25:00,18.04,18.04,18.0,18.0,107400.0,13.654,13.654,13.6237,13.6237,107400.0
2006-02-28 12:30:00,18.0,18.02,17.97,18.0,144800.0,13.6237,13.6389,13.601,13.6237,144800.0
2006-02-28 12:35:00,18.0,18.05,18.0,18.03,39600.0,13.6237,13.6616,13.6237,13.6464,39600.0
2006-02-28 12:40:00,18.03,18.08,18.03,18.07,90400.0,13.6464,13.6843,13.6464,13.6767,90400.0
2006-02-28 12:45:00,18.07,18.07,18.04,18.05,27400.0,13.6767,13.6767,13.654,13.6616,27400.0
2006-02-28 12:50:00,18.05,18.07,18.04,18.05,38000.0,13.6616,13.6767,13.654,13.6616,38000.0
2006-02-28 12:55:00,18.05,18.05,18.04,18.05,23000.0,13.6616,13.6616,13.654,13.6616,23000.0
2006-02-28 13:00:00,18.05,18.08,18.03,18.07,95400.0,13.6616,13.6843,13.6464,13.6767,95400.0
2006-02-28 13:05:00,18.08,18.09,18.06,18.06,48600.0,13.6843,13.6918,13.6691,13.6691,48600.0
2006-02-28 13:10:00,18.06,18.13,18.06,18.11,70800.0,13.6691,13.7221,13.6691,13.707,70800.0
2006-02-28 13:15:00,18.11,18.14,18.11,18.13,57000.0,13.707,13.7297,13.707,13.7221,57000.0
2006-02-28 13:20:00,18.13,18.13,18.13,18.13,32400.0,13.7221,13.7221,13.7221,13.7221,32400.0
2006-02-28 13:25:00,18.13,18.15,18.13,18.13,49200.0,13.7221,13.7373,13.7221,13.7221,49200.0
2006-02-28 13:30:00,18.14,18.2,18.14,18.18,73400.0,13.7297,13.7751,13.7297,13.76,73400.0
2006-02-28 13:35:00,18.18,18.18,18.15,18.15,70800.0,13.76,13.76,13.7373,13.7373,70800.0
2006-02-28 13:40:00,18.15,18.15,18.12,18.13,73200.0,13.7373,13.7373,13.7146,13.7221,73200.0
2006-02-28 13:45:00,18.13,18.15,18.11,18.13,58800.0,13.7221,13.7373,13.707,13.7221,58800.0
2006-02-28 13:50:00,18.13,18.15,18.13,18.15,40800.0,13.7221,13.7373,13.7221,13.7373,40800.0
2006-02-28 13:55:00,18.15,18.16,18.11,18.14,59800.0,13.7373,13.7448,13.707,13.7297,59800.0
2006-02-28 14:00:00,18.15,18.16,18.13,18.16,79800.0,13.7373,13.7448,13.7221,13.7448,79800.0
2006-02-28 14:05:00,18.16,18.17,18.14,18.17,55200.0,13.7448,13.7524,13.7297,13.7524,55200.0
2006-02-28 14:10:00,18.17,18.17,18.13,18.13,43000.0,13.7524,13.7524,13.7221,13.7221,43000.0
2006-02-28 14:15:00,18.14,18.17,18.13,18.16,60200.0,13.7297,13.7524,13.7221,13.7448,60200.0
2006-02-28 14:20:00,18.16,18.17,18.14,18.16,93000.0,13.7448,13.7524,13.7297,13.7448,93000.0
2006-02-28 14:25:00,18.16,18.17,18.16,18.16,29800.0,13.7448,13.7524,13.7448,13.7448,29800.0
2006-02-28 14:30:00,18.16,18.17,18.15,18.16,48200.0,13.7448,13.7524,13.7373,13.7448,48200.0
2006-02-28 14:35:00,18.16,18.17,18.15,18.16,70000.0,13.7448,13.7524,13.7373,13.7448,70000.0
2006-02-28 14:40:00,18.16,18.17,18.13,18.14,52000.0,13.7448,13.7524,13.7221,13.7297,52000.0
2006-02-28 14:45:00,18.14,18.14,18.1,18.11,63800.0,13.7297,13.7297,13.6994,13.707,63800.0
2006-02-28 14:50:00,18.11,18.15,18.11,18.15,61400.0,13.707,13.7373,13.707,13.7373,61400.0
2006-02-28 14:55:00,18.15,18.17,18.11,18.11,42600.0,13.7373,13.7524,13.707,13.707,42600.0
2006-02-28 15:00:00,18.11,18.17,18.11,18.17,137600.0,13.707,13.7524,13.707,13.7524,137600.0
2006-02-28 15:05:00,18.17,18.17,18.09,18.11,150800.0,13.7524,13.7524,13.6918,13.707,150800.0
2006-02-28 15:10:00,18.11,18.16,18.1,18.11,75200.0,13.707,13.7448,13.6994,13.707,75200.0
2006-02-28 15:15:00,18.1,18.14,18.1,18.11,38600.0,13.6994,13.7297,13.6994,13.707,38600.0
2006-02-28 15:20:00,18.11,18.11,18.1,18.1,69600.0,13.707,13.707,13.6994,13.6994,69600.0
2006-02-28 15:25:00,18.1,18.11,18.09,18.11,61000.0,13.6994,13.707,13.6918,13.707,61000.0
2006-02-28 15:30:00,18.1,18.12,18.09,18.09,67600.0,13.6994,13.7146,13.6918,13.6918,67600.0
2006-02-28 15:35:00,18.1,18.11,18.1,18.1,44200.0,13.6994,13.707,13.6994,13.6994,44200.0
2006-02-28 15:40:00,18.11,18.2,18.1,18.19,142200.0,13.707,13.7751,13.6994,13.7675,142200.0
2006-02-28 15:45:00,18.18,18.19,18.16,18.16,149000.0,13.76,13.7675,13.7448,13.7448,149000.0
2006-02-28 15:50:00,18.16,18.21,18.15,18.2,253000.0,13.7448,13.7827,13.7373,13.7751,253000.0
2006-02-28 15:55:00,18.2,18.24,18.12,18.14,570000.0,13.7751,13.8054,13.7146,13.7297,570000.0
2006-03-01 09:30:00,18.17,18.2,18.0,18.01,350200.0,13.7524,13.7751,13.6237,13.6313,350200.0
2006-03-01 09:35:00,18.0,18.09,17.96,17.99,190000.0,13.6237,13.6918,13.5935,13.6162,190000.0
2006-03-01 09:40:00,17.99,17.99,17.93,17.96,117000.0,13.6162,13.6162,13.5707,13.5935,117000.0
2006-03-01 09:45:00,17.96,17.97,17.93,17.95,120600.0,13.5935,13.601,13.5707,13.5859,120600.0
2006-03-01 09:50:00,17.95,17.97,17.94,17.97,88400.0,13.5859,13.601,13.5783,13.601,88400.0
2006-03-01 09:55:00,17.97,18.0,17.96,18.0,105600.0,13.601,13.6237,13.5935,13.6237,105600.0
2006-03-01 10:00:00,18.0,18.01,17.98,17.98,73800.0,13.6237,13.6313,13.6086,13.6086,73800.0
2006-03-01 10:05:00,17.98,18.03,17.98,17.99,65800.0,13.6086,13.6464,13.6086,13.6162,65800.0
2006-03-01 10:10:00,17.99,18.02,17.97,17.98,73800.0,13.6162,13.6389,13.601,13.6086,73800.0
2006-03-01 10:15:00,17.98,18.0,17.96,17.97,71600.0,13.6086,13.6237,13.5935,13.601,71600.0
2006-03-01 10:20:00,17.97,17.98,17.95,17.96,71800.0,13.601,13.6086,13.5859,13.5935,71800.0
2006-03-01 10:25:00,17.96,18.0,17.96,17.99,73200.0,13.5935,13.6237,13.5935,13.6162,73200.0
2006-03-01 10:30:00,17.99,18.01,17.99,18.0,64800.0,13.6162,13.6313,13.6162,13.6237,64800.0
2006-03-01 10:35:00,18.0,18.0,17.98,17.99,43000.0,13.6237,13.6237,13.6086,13.6162,43000.0
2006-03-01 10:40:00,17.98,18.01,17.97,17.98,69600.0,13.6086,13.6313,13.601,13.6086,69600.0
2006-03-01 10:45:00,17.98,18.02,17.98,18.01,78200.0,13.6086,13.6389,13.6086,13.6313,78200.0
2006-03-01 10:50:00,18.0,18.05,18.0,18.05,96000.0,13.6237,13.6616,13.6237,13.6616,96000.0
2006-03-01 10:55:00,18.05,18.06,18.03,18.04,30800.0,13.6616,13.6691,13.6464,13.654,30800.0
2006-03-01 11:00:00,18.04,18.07,18.04,18.06,82200.0,13.654,13.6767,13.654,13.6691,82200.0
2006-03-01 11:05:00,18.06,18.09,18.04,18.07,55600.0,13.6691,13.6918,13.654,13.6767,55600.0
2006-03-01 11:10:00,18.07,18.15,18.05,18.15,119400.0,13.6767,13.7373,13.6616,13.7373,119400.0
2006-03-01 11:15:00,18.15,18.18,18.14,18.17,125200.0,13.7373,13.76,13.7297,13.7524,125200.0
2006-03-01 11:20:00,18.17,18.17,18.14,18.16,64000.0,13.7524,13.7524,13.7297,13.7448,64000.0
2006-03-01 11:25:00,18.16,18.22,18.15,18.2,69200.0,13.7448,13.7902,13.7373,13.7751,69200.0
2006-03-01 11:30:00,18.2,18.25,18.2,18.24,140200.0,13.7751,13.8129,13.7751,13.8054,140200.0
2006-03-01 11:35:00,18.24,18.26,18.23,18.25,101400.0,13.8054,13.8205,13.7978,13.8129,101400.0
2006-03-01 11:40:00,18.25,18.26,18.24,18.25,60400.0,13.8129,13.8205,13.8054,13.8129,60400.0
2006-03-01 11:45:00,18.25,18.25,18.2,18.2,128000.0,13.8129,13.8129,13.7751,13.7751,128000.0
2006-03-01 11:50:00,18.2,18.23,18.2,18.22,68800.0,13.7751,13.7978,13.7751,13.7902,68800.0
2006-03-01 11:55:00,18.22,18.25,18.2,18.25,58200.0,13.7902,13.8129,13.7751,13.8129,58200.0
2006-03-01 12:00:00,18.25,18.27,18.23,18.24,82200.0,13.8129,13.8281,13.7978,13.8054,82200.0
2006-03-01 12:05:00,18.24,18.25,18.22,18.23,49600.0,13.8054,13.8129,13.7902,13.7978,49600.0
2006-03-01 12:10:00,18.23,18.25,18.21,18.25,42000.0,13.7978,13.8129,13.7827,13.8129,42000.0
2006-03-01 12:15:00,18.25,18.27,18.24,18.25,50200.0,13.8129,13.8281,13.8054,13.8129,50200.0
2006-03-01 12:20:00,18.25,18.3,18.25,18.3,121200.0,13.8129,13.8508,13.8129,13.8508,121200.0
2006-03-01 12:25:00,18.29,18.29,18.25,18.29,70000.0,13.8432,13.8432,13.8129,13.8432,70000.0
2006-03-01 12:30:00,18.28,18.3,18.28,18.29,75200.0,13.8357,13.8508,13.8357,13.8432,75200.0
2006-03-01 12:35:00,18.29,18.3,18.27,18.28,523800.0,13.8432,13.8508,13.8281,13.8357,523800.0
2006-03-01 12:40:00,18.28,18.29,18.27,18.28,475400.0,13.8357,13.8432,13.8281,13.8357,475400.0
2006-03-01 12:45:00,18.28,18.3,18.28,18.28,61200.0,13.8357,13.8508,13.8357,13.8357,61200.0
2006-03-01 12:50:00,18.28,18.28,18.26,18.27,43200.0,13.8357,13.8357,13.8205,13.8281,43200.0
2006-03-01 12:55:00,18.27,18.29,18.27,18.29,32200.0,13.8281,13.8432,13.8281,13.8432,32200.0
2006-03-01 13:00:00,18.29,18.31,18.27,18.31,144200.0,13.8432,13.8584,13.8281,13.8584,144200.0
2006-03-01 13:05:00,18.31,18.31,18.28,18.28,59800.0,13.8584,13.8584,13.8357,13.8357,59800.0
2006-03-01 13:10:00,18.28,18.29,18.28,18.28,29600.0,13.8357,13.8432,13.8357,13.8357,29600.0
2006-03-01 13:15:00,18.29,18.3,18.25,18.28,70000.0,13.8432,13.8508,13.8129,13.8357,70000.0
2006-03-01 13:20:00,18.28,18.29,18.25,18.27,40600.0,13.8357,13.8432,13.8129,13.8281,40600.0
2006-03-01 13:25:00,18.28,18.29,18.26,18.27,44800.0,13.8357,13.8432,13.8205,13.8281,44800.0
2006-03-01 13:30:00,18.27,18.28,18.25,18.27,52400.0,13.8281,13.8357,13.8129,13.8281,52400.0
2006-03-01 13:35:00,18.27,18.29,18.26,18.28,52800.0,13.8281,13.8432,13.8205,13.8357,52800.0
2006-03-01 13:40:00,18.27,18.28,18.27,18.27,37200.0,13.8281,13.8357,13.8281,13.8281,37200.0
2006-03-01 13:45:00,18.27,18.27,18.23,18.24,60200.0,13.8281,13.8281,13.7978,13.8054,60200.0
2006-03-01 13:50:00,18.23,18.23,18.21,18.23,65800.0,13.7978,13.7978,13.7827,13.7978,65800.0
2006-03-01 13:55:00,18.23,18.23,18.21,18.22,69400.0,13.7978,13.7978,13.7827,13.7902,69400.0
2006-03-01 14:00:00,18.22,18.22,18.17,18.2,110800.0,13.7902,13.7902,13.7524,13.7751,110800.0
2006-03-01 14:05:00,18.2,18.24,18.2,18.24,168000.0,13.7751,13.8054,13.7751,13.8054,168000.0
2006-03-01 14:10:00,18.24,18.25,18.23,18.25,90200.0,13.8054,13.8129,13.7978,13.8129,90200.0
2006-03-01 14:15:00,18.25,18.25,18.19,18.21,72400.0,13.8129,13.8129,13.7675,13.7827,72400.0
2006-03-01 14:20:00,18.2,18.21,18.19,18.19,38000.0,13.7751,13.7827,13.7675,13.7675,38000.0
2006-03-01 14:25:00,18.2,18.2,18.19,18.19,68400.0,13.7751,13.7751,13.7675,13.7675,68400.0
2006-03-01 14:30:00,18.18,18.2,18.14,18.14,39400.0,13.76,13.7751,13.7297,13.7297,39400.0
2006-03-01 14:35:00,18.14,18.16,18.12,18.16,91800.0,13.7297,13.7448,13.7146,13.7448,91800.0
2006-03-01 14:40:00,18.16,18.18,18.15,18.18,60200.0,13.7448,13.76,13.7373,13.76,60200.0
2006-03-01 14:45:00,18.18,18.2,18.16,18.18,54800.0,13.76,13.7751,13.7448,13.76,54800.0
2006-03-01 14:50:00,18.19,18.2,18.18,18.19,30800.0,13.7675,13.7751,13.76,13.7675,30800.0
2006-03-01 14:55:00,18.18,18.22,18.18,18.2,118800.0,13.76,13.7902,13.76,13.7751,118800.0
2006-03-01 15:00:00,18.2,18.22,18.2,18.21,117800.0,13.7751,13.7902,13.7751,13.7827,117800.0
2006-03-01 15:05:00,18.2,18.21,18.17,18.18,64400.0,13.7751,13.7827,13.7524,13.76,64400.0
2006-03-01 15:10:00,18.18,18.2,18.18,18.18,25800.0,13.76,13.7751,13.76,13.76,25800.0
2006-03-01 15:15:00,18.18,18.21,18.18,18.2,128400.0,13.76,13.7827,13.76,13.7751,128400.0
2006-03-01 15:20:00,18.2,18.2,18.18,18.19,29400.0,13.7751,13.7751,13.76,13.7675,29400.0
2006-03-01 15:25:00,18.19,18.2,18.14,18.15,61400.0,13.7675,13.7751,13.7297,13.7373,61400.0
2006-03-01 15:30:00,18.15,18.2,18.15,18.2,59600.0,13.7373,13.7751,13.7373,13.7751,59600.0
2006-03-01 15:35:00,18.2,18.2,18.19,18.2,43000.0,13.7751,13.7751,13.7675,13.7751,43000.0
2006-03-01 15:40:00,18.2,18.2,18.18,18.2,100000.0,13.7751,13.7751,13.76,13.7751,100000.0
2006-03-01 15:45:00,18.2,18.2,18.15,18.16,94600.0,13.7751,13.7751,13.7373,13.7448,94600.0
2006-03-01 15:50:00,18.16,18.17,18.13,18.15,184000.0,13.7448,13.7524,13.7221,13.7373,184000.0
2006-03-01 15:55:00,18.15,18.16,18.13,18.14,275000.0,13.7373,13.7448,13.7221,13.7297,275000.0
2006-03-02 09:30:00,18.08,18.15,18.03,18.14,380000.0,13.6843,13.7373,13.6464,13.7297,380000.0
2006-03-02 09:35:00,18.14,18.16,18.05,18.09,207600.0,13.7297,13.7448,13.6616,13.6918,207600.0
2006-03-02 09:40:00,18.09,18.11,18.04,18.05,97400.0,13.6918,13.707,13.654,13.6616,97400.0
2006-03-02 09:45:00,18.05,18.07,18.05,18.06,55200.0,13.6616,13.6767,13.6616,13.6691,55200.0
2006-03-02 09:50:00,18.07,18.11,18.06,18.08,93800.0,13.6767,13.707,13.6691,13.6843,93800.0
2006-03-02 09:55:00,18.09,18.11,18.02,18.03,81600.0,13.6918,13.707,13.6389,13.6464,81600.0
2006-03-02 10:00:00,18.03,18.07,18.02,18.07,124600.0,13.6464,13.6767,13.6389,13.6767,124600.0
2006-03-02 10:05:00,18.07,18.13,18.06,18.11,134800.0,13.6767,13.7221,13.6691,13.707,134800.0
2006-03-02 10:10:00,18.11,18.13,18.09,18.09,102000.0,13.707,13.7221,13.6918,13.6918,102000.0
2006-03-02 10:15:00,18.11,18.11,18.06,18.09,90000.0,13.707,13.707,13.6691,13.6918,90000.0
2006-03-02 10:20:00,18.09,18.09,18.05,18.08,120400.0,13.6918,13.6918,13.6616,13.6843,120400.0
2006-03-02 10:25:00,18.08,18.11,18.06,18.09,74800.0,13.6843,13.707,13.6691,13.6918,74800.0
2006-03-02 10:30:00,18.08,18.08,18.05,18.06,101400.0,13.6843,13.6843,13.6616,13.6691,101400.0
2006-03-02 10:35:00,18.06,18.08,18.05,18.06,70600.0,13.6691,13.6843,13.6616,13.6691,70600.0
2006-03-02 10:40:00,18.06,18.08,18.04,18.05,126400.0,13.6691,13.6843,13.654,13.6616,126400.0
2006-03-02 10:45:00,18.05,18.08,18.05,18.07,48400.0,13.6616,13.6843,13.6616,13.6767,48400.0
2006-03-02 10:50:00,18.06,18.11,18.05,18.1,53000.0,13.6691,13.707,13.6616,13.6994,53000.0
2006-03-02 10:55:00,18.1,18.1,18.07,18.07,99600.0,13.6994,13.6994,13.6767,13.6767,99600.0
2006-03-02 11:00:00,18.08,18.13,18.08,18.1,168800.0,13.6843,13.7221,13.6843,13.6994,168800.0
2006-03-02 11:05:00,18.1,18.11,18.09,18.1,51400.0,13.6994,13.707,13.6918,13.6994,51400.0
2006-03-02 11:10:00,18.11,18.11,18.09,18.1,94800.0,13.707,13.707,13.6918,13.6994,94800.0
2006-03-02 11:15:00,18.1,18.11,18.09,18.11,94000.0,13.6994,13.707,13.6918,13.707,94000.0
2006-03-02 11:20:00,18.11,18.12,18.08,18.1,82400.0,13.707,13.7146,13.6843,13.6994,82400.0
2006-03-02 11:25:00,18.09,18.11,18.08,18.08,49200.0,13.6918,13.707,13.6843,13.6843,49200.0
2006-03-02 11:30:00,18.09,18.1,18.08,18.08,60600.0,13.6918,13.6994,13.6843,13.6843,60600.0
2006-03-02 11:35:00,18.08,18.1,18.07,18.08,64800.0,13.6843,13.6994,13.6767,13.6843,64800.0
2006-03-02 11:40:00,18.08,18.08,18.05,18.07,66400.0,13.6843,13.6843,13.6616,13.6767,66400.0
2006-03-02 11:45:00,18.07,18.08,18.06,18.06,129000.0,13.6767,13.6843,13.6691,13.6691,129000.0
2006-03-02 11:50:00,18.06,18.06,18.05,18.05,49200.0,13.6691,13.6691,13.6616,13.6616,49200.0
2006-03-02 11:55:00,18.05,18.07,18.03,18.04,134000.0,13.6616,13.6767,13.6464,13.654,134000.0
2006-03-02 12:00:00,18.04,18.05,17.98,17.98,251800.0,13.654,13.6616,13.6086,13.6086,251800.0
2006-03-02 12:05:00,17.98,18.0,17.84,17.84,497600.0,13.6086,13.6237,13.5026,13.5026,497600.0
2006-03-02 12:10:00,17.84,17.86,17.84,17.85,167800.0,13.5026,13.5178,13.5026,13.5102,167800.0
2006-03-02 12:15:00,17.85,18.0,17.81,17.82,478000.0,13.5102,13.6237,13.4799,13.4875,478000.0
2006-03-02 12:20:00,17.81,17.85,17.8,17.8,177600.0,13.4799,13.5102,13.4724,13.4724,177600.0
2006-03-02 12:25:00,17.8,17.81,17.72,17.73,207600.0,13.4724,13.4799,13.4118,13.4194,207600.0
2006-03-02 12:30:00,17.73,17.74,17.66,17.7,314600.0,13.4194,13.4269,13.3664,13.3967,314600.0
2006-03-02 12:35:00,17.7,17.73,17.68,17.68,398400.0,13.3967,13.4194,13.3815,13.3815,398400.0
2006-03-02 12:40:00,17.68,17.77,17.68,17.77,262800.0,13.3815,13.4496,13.3815,13.4496,262800.0
2006-03-02 12:45:00,17.77,17.85,17.76,17.85,301200.0,13.4496,13.5102,13.4421,13.5102,301200.0
2006-03-02 12:50:00,17.85,17.9,17.78,17.8,534000.0,13.5102,13.548,13.4572,13.4724,534000.0
2006-03-02 12:55:00,17.79,17.82,17.75,17.75,136600.0,13.4648,13.4875,13.4345,13.4345,136600.0
2006-03-02 13:00:00,17.75,17.82,17.74,17.82,105800.0,13.4345,13.4875,13.4269,13.4875,105800.0
2006-03-02 13:05:00,17.82,17.86,17.81,17.81,145600.0,13.4875,13.5178,13.4799,13.4799,145600.0
2006-03-02 13:10:00,17.82,17.86,17.82,17.86,68000.0,13.4875,13.5178,13.4875,13.5178,68000.0
2006-03-02 13:15:00,17.86,17.86,17.85,17.85,85800.0,13.5178,13.5178,13.5102,13.5102,85800.0
2006-03-02 13:20:00,17.86,17.86,17.85,17.86,99000.0,13.5178,13.5178,13.5102,13.5178,99000.0
2006-03-02 13:25:00,17.86,17.86,17.83,17.84,150200.0,13.5178,13.5178,13.4951,13.5026,150200.0
2006-03-02 13:30:00,17.84,17.86,17.83,17.85,125200.0,13.5026,13.5178,13.4951,13.5102,125200.0
2006-03-02 13:35:00,17.85,17.86,17.82,17.85,53000.0,13.5102,13.5178,13.4875,13.5102,53000.0
2006-03-02 13:40:00,17.85,17.86,17.83,17.83,90200.0,13.5102,13.5178,13.4951,13.4951,90200.0
2006-03-02 13:45:00,17.83,17.84,17.82,17.82,117600.0,13.4951,13.5026,13.4875,13.4875,117600.0
2006-03-02 13:50:00,17.82,17.83,17.74,17.75,200200.0,13.4875,13.4951,13.4269,13.4345,200200.0
2006-03-02 13:55:00,17.75,17.75,17.71,17.72,146400.0,13.4345,13.4345,13.4042,13.4118,146400.0
2006-03-02 14:00:00,17.72,17.72,17.71,17.72,138400.0,13.4118,13.4118,13.4042,13.4118,138400.0
2006-03-02 14:05:00,17.73,17.73,17.7,17.73,153600.0,13.4194,13.4194,13.3967,13.4194,153600.0
2006-03-02 14:10:00,17.73,17.75,17.71,17.72,189800.0,13.4194,13.4345,13.4042,13.4118,189800.0
2006-03-02 14:15:00,17.71,17.72,17.7,17.71,242000.0,13.4042,13.4118,13.3967,13.4042,242000.0
2006-03-02 14:20:00,17.71,17.72,17.68,17.68,166200.0,13.4042,13.4118,13.3815,13.3815,166200.0
2006-03-02 14:25:00,17.68,17.73,17.68,17.71,235400.0,13.3815,13.4194,13.3815,13.4042,235400.0
2006-03-02 14:30:00,17.71,17.74,17.69,17.73,111000.0,13.4042,13.4269,13.3891,13.4194,111000.0
2006-03-02 14:35:00,17.73,17.73,17.68,17.69,98000.0,13.4194,13.4194,13.3815,13.3891,98000.0
2006-03-02 14:40:00,17.69,17.71,17.68,17.69,159600.0,13.3891,13.4042,13.3815,13.3891,159600.0
2006-03-02 14:45:00,17.69,17.71,17.68,17.68,142200.0,13.3891,13.4042,13.3815,13.3815,142200.0
2006-03-02 14:50:00,17.68,17.69,17.67,17.68,204600.0,13.3815,13.3891,13.374,13.3815,204600.0
2006-03-02 14:55:00,17.68,17.68,17.67,17.67,176800.0,13.3815,13.3815,13.374,13.374,176800.0
2006-03-02 15:00:00,17.67,17.7,17.67,17.69,142200.0,13.374,13.3967,13.374,13.3891,142200.0
2006-03-02 15:05:00,17.69,17.71,17.69,17.71,134600.0,13.3891,13.4042,13.3891,13.4042,134600.0
2006-03-02 15:10:00,17.71,17.74,17.7,17.74,232200.0,13.4042,13.4269,13.3967,13.4269,232200.0
2006-03-02 15:15:00,17.74,17.82,17.74,17.81,335000.0,13.4269,13.4875,13.4269,13.4799,335000.0
2006-03-02 15:20:00,17.81,17.81,17.74,17.75,305000.0,13.4799,13.4799,13.4269,13.4345,305000.0
2006-03-02 15:25:00,17.75,17.78,17.75,17.77,194000.0,13.4345,13.4572,13.4345,13.4496,194000.0
2006-03-02 15:30:00,17.77,17.78,17.68,17.73,591000.0,13.4496,13.4572,13.3815,13.4194,591000.0
2006-03-02 15:35:00,17.73,17.77,17.73,17.73,215600.0,13.4194,13.4496,13.4194,13.4194,215600.0
2006-03-02 15:40:00,17.73,17.78,17.73,17.75,386200.0,13.4194,13.4572,13.4194,13.4345,386200.0
2006-03-02 15:45:00,17.75,17.75,17.74,17.74,222400.0,13.4345,13.4345,13.4269,13.4269,222400.0
2006-03-02 15:50:00,17.75,17.76,17.74,17.75,332400.0,13.4345,13.4421,13.4269,13.4345,332400.0
2006-03-02 15:55:00,17.75,17.75,17.69,17.73,590600.0,13.4345,13.4345,13.3891,13.4194,590600.0
2006-03-03 09:30:00,18.02,18.02,17.75,17.81,741800.0,13.6389,13.6389,13.4345,13.4799,741800.0
2006-03-03 09:35:00,17.81,17.92,17.81,17.88,443400.0,13.4799,13.5632,13.4799,13.5329,443400.0
2006-03-03 09:40:00,17.87,17.89,17.85,17.87,294200.0,13.5253,13.5405,13.5102,13.5253,294200.0
2006-03-03 09:45:00,17.87,17.94,17.85,17.92,341000.0,13.5253,13.5783,13.5102,13.5632,341000.0
2006-03-03 09:50:00,17.92,17.93,17.83,17.86,169600.0,13.5632,13.5707,13.4951,13.5178,169600.0
2006-03-03 09:55:00,17.86,17.91,17.85,17.91,153200.0,13.5178,13.5556,13.5102,13.5556,153200.0
2006-03-03 10:00:00,17.91,17.92,17.85,17.87,120400.0,13.5556,13.5632,13.5102,13.5253,120400.0
2006-03-03 10:05:00,17.87,17.9,17.86,17.86,91400.0,13.5253,13.548,13.5178,13.5178,91400.0
2006-03-03 10:10:00,17.87,17.87,17.83,17.86,85600.0,13.5253,13.5253,13.4951,13.5178,85600.0
2006-03-03 10:15:00,17.86,17.91,17.85,17.86,106400.0,13.5178,13.5556,13.5102,13.5178,106400.0
2006-03-03 10:20:00,17.86,17.88,17.86,17.88,67200.0,13.5178,13.5329,13.5178,13.5329,67200.0
2006-03-03 10:25:00,17.88,17.93,17.87,17.9,179200.0,13.5329,13.5707,13.5253,13.548,179200.0
2006-03-03 10:30:00,17.89,17.93,17.88,17.89,157000.0,13.5405,13.5707,13.5329,13.5405,157000.0
2006-03-03 10:35:00,17.89,17.91,17.88,17.91,92400.0,13.5405,13.5556,13.5329,13.5556,92400.0
2006-03-03 10:40:00,17.9,17.93,17.88,17.88,109600.0,13.548,13.5707,13.5329,13.5329,109600.0
2006-03-03 10:45:00,17.89,17.9,17.87,17.89,117200.0,13.5405,13.548,13.5253,13.5405,117200.0
2006-03-03 10:50:00,17.89,17.89,17.8,17.81,261600.0,13.5405,13.5405,13.4724,13.4799,261600.0
2006-03-03 10:55:00,17.8,17.83,17.8,17.8,152400.0,13.4724,13.4951,13.4724,13.4724,152400.0
2006-03-03 11:00:00,17.81,17.88,17.8,17.85,145200.0,13.4799,13.5329,13.4724,13.5102,145200.0
2006-03-03 11:05:00,17.87,17.9,17.86,17.89,79000.0,13.5253,13.548,13.5178,13.5405,79000.0
2006-03-03 11:10:00,17.89,17.9,17.88,17.9,70600.0,13.5405,13.548,13.5329,13.548,70600.0
2006-03-03 11:15:00,17.9,17.9,17.84,17.86,106000.0,13.548,13.548,13.5026,13.5178,106000.0
2006-03-03 11:20:00,17.85,17.89,17.83,17.86,59000.0,13.5102,13.5405,13.4951,13.5178,59000.0
2006-03-03 11:25:00,17.86,17.9,17.86,17.9,73200.0,13.5178,13.548,13.5178,13.548,73200.0
2006-03-03 11:30:00,17.9,17.9,17.89,17.9,85200.0,13.548,13.548,13.5405,13.548,85200.0
2006-03-03 11:35:00,17.9,17.9,17.89,17.9,55800.0,13.548,13.548,13.5405,13.548,55800.0
2006-03-03 11:40:00,17.9,17.92,17.9,17.91,92000.0,13.548,13.5632,13.548,13.5556,92000.0
2006-03-03 11:45:00,17.92,17.92,17.89,17.89,71000.0,13.5632,13.5632,13.5405,13.5405,71000.0
2006-03-03 11:50:00,17.89,17.89,17.88,17.88,44200.0,13.5405,13.5405,13.5329,13.5329,44200.0
2006-03-03 11:55:00,17.89,17.91,17.89,17.9,95600.0,13.5405,13.5556,13.5405,13.548,95600.0
2006-03-03 12:00:00,17.9,17.93,17.9,17.91,96000.0,13.548,13.5707,13.548,13.5556,96000.0
2006-03-03 12:05:00,17.9,17.91,17.87,17.9,69000.0,13.548,13.5556,13.5253,13.548,69000.0
2006-03-03 12:10:00,17.9,17.9,17.86,17.89,58800.0,13.548,13.548,13.5178,13.5405,58800.0
2006-03-03 12:15:00,17.89,17.9,17.89,17.9,39400.0,13.5405,13.548,13.5405,13.548,39400.0
2006-03-03 12:20:00,17.9,17.93,17.9,17.92,201800.0,13.548,13.5707,13.548,13.5632,201800.0
2006-03-03 12:25:00,17.92,17.95,17.86,17.93,165000.0,13.5632,13.5859,13.5178,13.5707,165000.0
2006-03-03 12:30:00,17.93,17.95,17.92,17.94,130000.0,13.5707,13.5859,13.5632,13.5783,130000.0
2006-03-03 12:35:00,17.95,18.0,17.94,18.0,237800.0,13.5859,13.6237,13.5783,13.6237,237800.0
2006-03-03 12:40:00,18.0,18.07,18.0,18.07,227000.0,13.6237,13.6767,13.6237,13.6767,227000.0
2006-03-03 12:45:00,18.07,18.08,18.05,18.07,181800.0,13.6767,13.6843,13.6616,13.6767,181800.0
2006-03-03 12:50:00,18.07,18.07,18.0,18.01,179800.0,13.6767,13.6767,13.6237,13.6313,179800.0
2006-03-03 12:55:00,18.0,18.02,17.98,17.98,96800.0,13.6237,13.6389,13.6086,13.6086,96800.0
2006-03-03 13:00:00,17.98,18.02,17.97,18.02,47000.0,13.6086,13.6389,13.601,13.6389,47000.0
2006-03-03 13:05:00,18.0,18.02,17.98,17.99,71000.0,13.6237,13.6389,13.6086,13.6162,71000.0
2006-03-03 13:10:00,17.99,18.01,17.98,18.0,74400.0,13.6162,13.6313,13.6086,13.6237,74400.0
2006-03-03 13:15:00,18.0,18.02,17.99,18.0,80400.0,13.6237,13.6389,13.6162,13.6237,80400.0
2006-03-03 13:20:00,18.0,18.02,18.0,18.02,68600.0,13.6237,13.6389,13.6237,13.6389,68600.0
2006-03-03 13:25:00,18.02,18.07,18.01,18.07,118200.0,13.6389,13.6767,13.6313,13.6767,118200.0
2006-03-03 13:30:00,18.06,18.08,18.02,18.07,80000.0,13.6691,13.6843,13.6389,13.6767,80000.0
2006-03-03 13:35:00,18.07,18.07,18.03,18.04,54200.0,13.6767,13.6767,13.6464,13.654,54200.0
2006-03-03 13:40:00,18.05,18.06,18.03,18.06,69800.0,13.6616,13.6691,13.6464,13.6691,69800.0
2006-03-03 13:45:00,18.06,18.08,18.05,18.07,99800.0,13.6691,13.6843,13.6616,13.6767,99800.0
2006-03-03 13:50:00,18.07,18.08,18.06,18.07,98000.0,13.6767,13.6843,13.6691,13.6767,98000.0
2006-03-03 13:55:00,18.07,18.08,18.05,18.06,58200.0,13.6767,13.6843,13.6616,13.6691,58200.0
2006-03-03 14:00:00,18.06,18.1,18.06,18.1,107800.0,13.6691,13.6994,13.6691,13.6994,107800.0
2006-03-03 14:05:00,18.1,18.15,18.09,18.14,179000.0,13.6994,13.7373,13.6918,13.7297,179000.0
2006-03-03 14:10:00,18.14,18.16,18.13,18.14,125200.0,13.7297,13.7448,13.7221,13.7297,125200.0
2006-03-03 14:15:00,18.14,18.16,18.14,18.15,83400.0,13.7297,13.7448,13.7297,13.7373,83400.0
2006-03-03 14:20:00,18.15,18.18,18.15,18.18,93200.0,13.7373,13.76,13.7373,13.76,93200.0
2006-03-03 14:25:00,18.18,18.18,18.15,18.17,65200.0,13.76,13.76,13.7373,13.7524,65200.0
2006-03-03 14:30:00,18.16,18.18,18.14,18.17,90200.0,13.7448,13.76,13.7297,13.7524,90200.0
2006-03-03 14:35:00,18.17,18.2,18.14,18.19,160000.0,13.7524,13.7751,13.7297,13.7675,160000.0
2006-03-03 14:40:00,18.2,18.22,18.17,18.21,104800.0,13.7751,13.7902,13.7524,13.7827,104800.0
2006-03-03 14:45:00,18.21,18.21,18.17,18.18,79200.0,13.7827,13.7827,13.7524,13.76,79200.0
2006-03-03 14:50:00,18.18,18.2,18.16,18.17,40200.0,13.76,13.7751,13.7448,13.7524,40200.0
2006-03-03 14:55:00,18.16,18.17,18.11,18.14,108800.0,13.7448,13.7524,13.707,13.7297,108800.0
2006-03-03 15:00:00,18.14,18.14,18.06,18.09,121400.0,13.7297,13.7297,13.6691,13.6918,121400.0
2006-03-03 15:05:00,18.08,18.08,18.0,18.02,152800.0,13.6843,13.6843,13.6237,13.6389,152800.0
2006-03-03 15:10:00,17.66,18.06,17.66,18.06,134000.0,13.3664,13.6691,13.3664,13.6691,134000.0
2006-03-03 15:15:00,18.07,18.07,17.96,18.0,237600.0,13.6767,13.6767,13.5935,13.6237,237600.0
2006-03-03 15:20:00,17.99,18.0,17.89,17.95,223400.0,13.6162,13.6237,13.5405,13.5859,223400.0
2006-03-03 15:25:00,17.95,17.96,17.93,17.93,134200.0,13.5859,13.5935,13.5707,13.5707,134200.0
2006-03-03 15:30:00,17.93,17.93,17.85,17.85,236200.0,13.5707,13.5707,13.5102,13.5102,236200.0
2006-03-03 15:35:00,17.85,17.88,17.82,17.86,279600.0,13.5102,13.5329,13.4875,13.5178,279600.0
2006-03-03 15:40:00,17.86,17.89,17.84,17.84,139200.0,13.5178,13.5405,13.5026,13.5026,139200.0
2006-03-03 15:45:00,17.84,17.91,17.82,17.9,170400.0,13.5026,13.5556,13.4875,13.548,170400.0
2006-03-03 15:50:00,17.9,17.9,17.83,17.86,135800.0,13.548,13.548,13.4951,13.5178,135800.0
2006-03-03 15:55:00,17.86,17.86,17.79,17.79,364200.0,13.5178,13.5178,13.4648,13.4648,364200.0
2006-03-06 09:30:00,17.84,17.86,17.67,17.69,488000.0,13.5026,13.5178,13.374,13.3891,488000.0
2006-03-06 09:35:00,17.7,17.71,17.66,17.66,191200.0,13.3967,13.4042,13.3664,13.3664,191200.0
2006-03-06 09:40:00,17.66,17.68,17.61,17.67,149800.0,13.3664,13.3815,13.3285,13.374,149800.0
2006-03-06 09:45:00,17.68,17.74,17.6,17.71,215000.0,13.3815,13.4269,13.321,13.4042,215000.0
2006-03-06 09:50:00,17.71,17.77,17.69,17.75,192200.0,13.4042,13.4496,13.3891,13.4345,192200.0
2006-03-06 09:55:00,17.75,17.86,17.74,17.84,130200.0,13.4345,13.5178,13.4269,13.5026,130200.0
2006-03-06 10:00:00,17.85,17.91,17.79,17.91,218800.0,13.5102,13.5556,13.4648,13.5556,218800.0
2006-03-06 10:05:00,17.9,17.98,17.9,17.94,200400.0,13.548,13.6086,13.548,13.5783,200400.0
2006-03-06 10:10:00,17.94,17.99,17.94,17.96,145000.0,13.5783,13.6162,13.5783,13.5935,145000.0
2006-03-06 10:15:00,17.97,17.98,17.95,17.98,160400.0,13.601,13.6086,13.5859,13.6086,160400.0
2006-03-06 10:20:00,17.98,18.0,17.92,17.94,162200.0,13.6086,13.6237,13.5632,13.5783,162200.0
2006-03-06 10:25:00,17.94,17.99,17.89,17.98,139800.0,13.5783,13.6162,13.5405,13.6086,139800.0
2006-03-06 10:30:00,17.98,17.98,17.93,17.97,96200.0,13.6086,13.6086,13.5707,13.601,96200.0
2006-03-06 10:35:00,17.98,18.0,17.94,18.0,81400.0,13.6086,13.6237,13.5783,13.6237,81400.0
2006-03-06 10:40:00,18.0,18.0,17.93,17.96,99000.0,13.6237,13.6237,13.5707,13.5935,99000.0
2006-03-06 10:45:00,17.96,18.0,17.93,17.99,92400.0,13.5935,13.6237,13.5707,13.6162,92400.0
2006-03-06 10:50:00,17.99,18.0,17.97,17.99,64400.0,13.6162,13.6237,13.601,13.6162,64400.0
2006-03-06 10:55:00,17.99,18.02,17.97,18.02,121600.0,13.6162,13.6389,13.601,13.6389,121600.0
2006-03-06 11:00:00,18.02,18.05,18.0,18.05,125200.0,13.6389,13.6616,13.6237,13.6616,125200.0
2006-03-06 11:05:00,18.04,18.06,18.03,18.05,91200.0,13.654,13.6691,13.6464,13.6616,91200.0
2006-03-06 11:10:00,18.05,18.08,18.04,18.07,93600.0,13.6616,13.6843,13.654,13.6767,93600.0
2006-03-06 11:15:00,18.07,18.09,18.05,18.08,102200.0,13.6767,13.6918,13.6616,13.6843,102200.0
2006-03-06 11:20:00,18.08,18.1,18.08,18.08,79600.0,13.6843,13.6994,13.6843,13.6843,79600.0
2006-03-06 11:25:00,18.08,18.1,18.07,18.09,79200.0,13.6843,13.6994,13.6767,13.6918,79200.0
2006-03-06 11:30:00,18.09,18.13,18.05,18.11,136200.0,13.6918,13.7221,13.6616,13.707,136200.0
2006-03-06 11:35:00,18.11,18.14,18.11,18.11,71200.0,13.707,13.7297,13.707,13.707,71200.0
2006-03-06 11:40:00,18.12,18.12,18.08,18.09,92400.0,13.7146,13.7146,13.6843,13.6918,92400.0
2006-03-06 11:45:00,18.09,18.15,18.08,18.1,142200.0,13.6918,13.7373,13.6843,13.6994,142200.0
2006-03-06 11:50:00,18.1,18.15,18.09,18.14,128000.0,13.6994,13.7373,13.6918,13.7297,128000.0
2006-03-06 11:55:00,18.14,18.16,18.13,18.15,96000.0,13.7297,13.7448,13.7221,13.7373,96000.0
2006-03-06 12:00:00,18.15,18.18,18.15,18.16,107400.0,13.7373,13.76,13.7373,13.7448,107400.0
2006-03-06 12:05:00,18.16,18.2,18.16,18.17,70400.0,13.7448,13.7751,13.7448,13.7524,70400.0
2006-03-06 12:10:00,18.17,18.18,18.15,18.15,121000.0,13.7524,13.76,13.7373,13.7373,121000.0
2006-03-06 12:15:00,18.15,18.18,18.14,18.15,83600.0,13.7373,13.76,13.7297,13.7373,83600.0
2006-03-06 12:20:00,18.14,18.16,18.11,18.16,57400.0,13.7297,13.7448,13.707,13.7448,57400.0
2006-03-06 12:25:00,18.16,18.18,18.16,18.18,81800.0,13.7448,13.76,13.7448,13.76,81800.0
2006-03-06 12:30:00,18.18,18.18,18.17,18.18,109200.0,13.76,13.76,13.7524,13.76,109200.0
2006-03-06 12:35:00,18.18,18.18,18.15,18.16,129400.0,13.76,13.76,13.7373,13.7448,129400.0
2006-03-06 12:40:00,18.16,18.16,18.13,18.13,86200.0,13.7448,13.7448,13.7221,13.7221,86200.0
2006-03-06 12:45:00,18.13,18.16,18.12,18.15,93600.0,13.7221,13.7448,13.7146,13.7373,93600.0
2006-03-06 12:50:00,18.15,18.18,18.14,18.17,86600.0,13.7373,13.76,13.7297,13.7524,86600.0
2006-03-06 12:55:00,18.17,18.17,18.09,18.13,98800.0,13.7524,13.7524,13.6918,13.7221,98800.0
2006-03-06 13:00:00,18.13,18.18,18.13,18.17,96200.0,13.7221,13.76,13.7221,13.7524,96200.0
2006-03-06 13:05:00,18.17,18.2,18.16,18.17,123800.0,13.7524,13.7751,13.7448,13.7524,123800.0
2006-03-06 13:10:00,18.17,18.18,18.16,18.18,30400.0,13.7524,13.76,13.7448,13.76,30400.0
2006-03-06 13:15:00,18.18,18.21,18.17,18.2,127000.0,13.76,13.7827,13.7524,13.7751,127000.0
2006-03-06 13:20:00,18.2,18.23,18.2,18.21,66400.0,13.7751,13.7978,13.7751,13.7827,66400.0
2006-03-06 13:25:00,18.22,18.23,18.11,18.13,135400.0,13.7902,13.7978,13.707,13.7221,135400.0
2006-03-06 13:30:00,18.12,18.15,18.1,18.11,146800.0,13.7146,13.7373,13.6994,13.707,146800.0
2006-03-06 13:35:00,18.12,18.12,17.94,18.02,284200.0,13.7146,13.7146,13.5783,13.6389,284200.0
2006-03-06 13:40:00,18.03,18.03,17.97,18.0,131600.0,13.6464,13.6464,13.601,13.6237,131600.0
2006-03-06 13:45:00,18.0,18.01,17.93,17.95,267200.0,13.6237,13.6313,13.5707,13.5859,267200.0
2006-03-06 13:50:00,17.95,17.99,17.91,17.97,146400.0,13.5859,13.6162,13.5556,13.601,146400.0
2006-03-06 13:55:00,17.97,17.97,17.9,17.94,102000.0,13.601,13.601,13.548,13.5783,102000.0
2006-03-06 14:00:00,17.94,17.96,17.91,17.94,79600.0,13.5783,13.5935,13.5556,13.5783,79600.0
2006-03-06 14:05:00,17.94,17.94,17.83,17.88,221400.0,13.5783,13.5783,13.4951,13.5329,221400.0
2006-03-06 14:10:00,17.89,17.92,17.85,17.86,144800.0,13.5405,13.5632,13.5102,13.5178,144800.0
2006-03-06 14:15:00,17.85,17.89,17.83,17.86,101200.0,13.5102,13.5405,13.4951,13.5178,101200.0
2006-03-06 14:20:00,17.86,17.88,17.79,17.83,107600.0,13.5178,13.5329,13.4648,13.4951,107600.0
2006-03-06 14:25:00,17.83,17.86,17.81,17.84,123000.0,13.4951,13.5178,13.4799,13.5026,123000.0
2006-03-06 14:30:00,17.84,17.87,17.84,17.86,122600.0,13.5026,13.5253,13.5026,13.5178,122600.0
2006-03-06 14:35:00,17.86,17.9,17.86,17.88,57600.0,13.5178,13.548,13.5178,13.5329,57600.0
2006-03-06 14:40:00,17.88,17.91,17.85,17.85,97400.0,13.5329,13.5556,13.5102,13.5102,97400.0
2006-03-06 14:45:00,17.85,17.89,17.82,17.86,121200.0,13.5102,13.5405,13.4875,13.5178,121200.0
2006-03-06 14:50:00,17.86,17.91,17.85,17.89,126800.0,13.5178,13.5556,13.5102,13.5405,126800.0
2006-03-06 14:55:00,17.88,17.92,17.88,17.92,73400.0,13.5329,13.5632,13.5329,13.5632,73400.0
2006-03-06 15:00:00,17.91,17.92,17.87,17.89,102600.0,13.5556,13.5632,13.5253,13.5405,102600.0
2006-03-06 15:05:00,17.89,17.9,17.87,17.89,83200.0,13.5405,13.548,13.5253,13.5405,83200.0
2006-03-06 15:10:00,17.88,17.91,17.86,17.9,79200.0,13.5329,13.5556,13.5178,13.548,79200.0
2006-03-06 15:15:00,17.9,17.93,17.88,17.92,112400.0,13.548,13.5707,13.5329,13.5632,112400.0
2006-03-06 15:20:00,17.91,17.92,17.88,17.92,131600.0,13.5556,13.5632,13.5329,13.5632,131600.0
2006-03-06 15:25:00,17.92,17.95,17.92,17.95,65400.0,13.5632,13.5859,13.5632,13.5859,65400.0
2006-03-06 15:30:00,17.95,17.97,17.94,17.97,116800.0,13.5859,13.601,13.5783,13.601,116800.0
2006-03-06 15:35:00,17.97,17.98,17.94,17.95,141000.0,13.601,13.6086,13.5783,13.5859,141000.0
2006-03-06 15:40:00,17.95,17.98,17.92,17.96,136400.0,13.5859,13.6086,13.5632,13.5935,136400.0
2006-03-06 15:45:00,17.96,17.96,17.94,17.96,149800.0,13.5935,13.5935,13.5783,13.5935,149800.0
2006-03-06 15:50:00,17.96,17.97,17.95,17.97,188000.0,13.5935,13.601,13.5859,13.601,188000.0
2006-03-06 15:55:00,17.97,17.98,17.95,17.95,181400.0,13.601,13.6086,13.5859,13.5859,181400.0
2006-03-07 09:30:00,17.93,17.95,17.88,17.92,193600.0,13.5707,13.5859,13.5329,13.5632,193600.0
2006-03-07 09:35:00,17.92,17.94,17.92,17.92,42200.0,13.5632,13.5783,13.5632,13.5632,42200.0
2006-03-07 09:40:00,17.92,17.95,17.91,17.92,62600.0,13.5632,13.5859,13.5556,13.5632,62600.0
2006-03-07 09:45:00,17.93,17.98,17.93,17.96,68800.0,13.5707,13.6086,13.5707,13.5935,68800.0
2006-03-07 09:50:00,17.95,17.95,17.9,17.93,92000.0,13.5859,13.5859,13.548,13.5707,92000.0
2006-03-07 09:55:00,17.93,17.95,17.88,17.95,81000.0,13.5707,13.5859,13.5329,13.5859,81000.0
2006-03-07 10:00:00,17.93,17.97,17.93,17.97,52400.0,13.5707,13.601,13.5707,13.601,52400.0
2006-03-07 10:05:00,17.96,18.05,17.96,18.05,96000.0,13.5935,13.6616,13.5935,13.6616,96000.0
2006-03-07 10:10:00,18.04,18.07,18.04,18.06,62400.0,13.654,13.6767,13.654,13.6691,62400.0
2006-03-07 10:15:00,18.06,18.08,18.05,18.06,108600.0,13.6691,13.6843,13.6616,13.6691,108600.0
2006-03-07 10:20:00,18.06,18.07,18.02,18.06,78200.0,13.6691,13.6767,13.6389,13.6691,78200.0
2006-03-07 10:25:00,18.06,18.07,18.05,18.07,53400.0,13.6691,13.6767,13.6616,13.6767,53400.0
2006-03-07 10:30:00,18.07,18.07,18.04,18.04,52400.0,13.6767,13.6767,13.654,13.654,52400.0
2006-03-07 10:35:00,18.04,18.07,18.04,18.05,111200.0,13.654,13.6767,13.654,13.6616,111200.0
2006-03-07 10:40:00,18.05,18.06,18.03,18.05,81400.0,13.6616,13.6691,13.6464,13.6616,81400.0
2006-03-07 10:45:00,18.04,18.1,18.04,18.09,113000.0,13.654,13.6994,13.654,13.6918,113000.0
2006-03-07 10:50:00,18.09,18.12,18.07,18.1,91400.0,13.6918,13.7146,13.6767,13.6994,91400.0
2006-03-07 10:55:00,18.09,18.09,18.03,18.04,91600.0,13.6918,13.6918,13.6464,13.654,91600.0
2006-03-07 11:00:00,18.04,18.08,18.03,18.06,57000.0,13.654,13.6843,13.6464,13.6691,57000.0
2006-03-07 11:05:00,18.06,18.08,18.04,18.08,46000.0,13.6691,13.6843,13.654,13.6843,46000.0
2006-03-07 11:10:00,18.07,18.08,18.05,18.06,54800.0,13.6767,13.6843,13.6616,13.6691,54800.0
2006-03-07 11:15:00,18.05,18.07,18.04,18.07,359000.0,13.6616,13.6767,13.654,13.6767,359000.0
2006-03-07 11:20:00,18.07,18.07,18.04,18.04,50800.0,13.6767,13.6767,13.654,13.654,50800.0
2006-03-07 11:25:00,18.05,18.07,18.03,18.04,105800.0,13.6616,13.6767,13.6464,13.654,105800.0
2006-03-07 11:30:00,18.04,18.04,18.0,18.02,98800.0,13.654,13.654,13.6237,13.6389,98800.0
2006-03-07 11:35:00,18.03,18.04,18.02,18.04,122200.0,13.6464,13.654,13.6389,13.654,122200.0
2006-03-07 11:40:00,18.04,18.05,18.0,18.03,151400.0,13.654,13.6616,13.6237,13.6464,151400.0
2006-03-07 11:45:00,18.03,18.03,18.0,18.02,58200.0,13.6464,13.6464,13.6237,13.6389,58200.0
2006-03-07 11:50:00,18.02,18.03,18.0,18.0,77800.0,13.6389,13.6464,13.6237,13.6237,77800.0
2006-03-07 11:55:00,18.0,18.0,17.96,17.96,91000.0,13.6237,13.6237,13.5935,13.5935,91000.0
2006-03-07 12:00:00,17.96,18.01,17.96,18.01,103600.0,13.5935,13.6313,13.5935,13.6313,103600.0
2006-03-07 12:05:00,18.01,18.02,17.99,18.0,79400.0,13.6313,13.6389,13.6162,13.6237,79400.0
2006-03-07 12:10:00,18.0,18.0,17.96,17.97,92600.0,13.6237,13.6237,13.5935,13.601,92600.0
2006-03-07 12:15:00,17.97,17.97,17.9,17.9,75400.0,13.601,13.601,13.548,13.548,75400.0
2006-03-07 12:20:00,17.9,17.91,17.87,17.91,94200.0,13.548,13.5556,13.5253,13.5556,94200.0
2006-03-07 12:25:00,17.91,17.93,17.91,17.92,126600.0,13.5556,13.5707,13.5556,13.5632,126600.0
2006-03-07 12:30:00,17.92,17.95,17.92,17.95,75600.0,13.5632,13.5859,13.5632,13.5859,75600.0
2006-03-07 12:35:00,17.95,17.96,17.9,17.9,113200.0,13.5859,13.5935,13.548,13.548,113200.0
2006-03-07 12:40:00,17.9,17.94,17.9,17.93,137600.0,13.548,13.5783,13.548,13.5707,137600.0
2006-03-07 12:45:00,17.94,17.95,17.92,17.92,73000.0,13.5783,13.5859,13.5632,13.5632,73000.0
2006-03-07 12:50:00,17.92,17.94,17.92,17.94,56600.0,13.5632,13.5783,13.5632,13.5783,56600.0
2006-03-07 12:55:00,17.94,17.95,17.89,17.89,57800.0,13.5783,13.5859,13.5405,13.5405,57800.0
2006-03-07 13:00:00,17.88,17.89,17.84,17.84,116400.0,13.5329,13.5405,13.5026,13.5026,116400.0
2006-03-07 13:05:00,17.85,17.85,17.79,17.8,137600.0,13.5102,13.5102,13.4648,13.4724,137600.0
2006-03-07 13:10:00,17.79,17.8,17.75,17.77,128800.0,13.4648,13.4724,13.4345,13.4496,128800.0
2006-03-07 13:15:00,17.77,17.84,17.77,17.84,102800.0,13.4496,13.5026,13.4496,13.5026,102800.0
2006-03-07 13:20:00,17.84,17.86,17.84,17.86,97000.0,13.5026,13.5178,13.5026,13.5178,97000.0
2006-03-07 13:25:00,17.86,17.86,17.76,17.76,240400.0,13.5178,13.5178,13.4421,13.4421,240400.0
2006-03-07 13:30:00,17.76,17.81,17.75,17.79,238000.0,13.4421,13.4799,13.4345,13.4648,238000.0
2006-03-07 13:35:00,17.79,17.81,17.78,17.8,109000.0,13.4648,13.4799,13.4572,13.4724,109000.0
2006-03-07 13:40:00,17.8,17.84,17.8,17.83,74800.0,13.4724,13.5026,13.4724,13.4951,74800.0
2006-03-07 13:45:00,17.84,17.84,17.82,17.83,91400.0,13.5026,13.5026,13.4875,13.4951,91400.0
2006-03-07 13:50:00,17.83,17.84,17.82,17.83,84400.0,13.4951,13.5026,13.4875,13.4951,84400.0
2006-03-07 13:55:00,17.83,17.83,17.79,17.81,30200.0,13.4951,13.4951,13.4648,13.4799,30200.0
2006-03-07 14:00:00,17.81,17.81,17.79,17.8,52800.0,13.4799,13.4799,13.4648,13.4724,52800.0
2006-03-07 14:05:00,17.8,17.82,17.8,17.82,48000.0,13.4724,13.4875,13.4724,13.4875,48000.0
2006-03-07 14:10:00,17.82,17.82,17.75,17.75,152200.0,13.4875,13.4875,13.4345,13.4345,152200.0
2006-03-07 14:15:00,17.75,17.75,17.73,17.73,199800.0,13.4345,13.4345,13.4194,13.4194,199800.0
2006-03-07 14:20:00,17.73,17.73,17.7,17.71,127400.0,13.4194,13.4194,13.3967,13.4042,127400.0
2006-03-07 14:25:00,17.71,17.73,17.71,17.71,70800.0,13.4042,13.4194,13.4042,13.4042,70800.0
2006-03-07 14:30:00,17.71,17.72,17.7,17.71,108200.0,13.4042,13.4118,13.3967,13.4042,108200.0
2006-03-07 14:35:00,17.71,17.74,17.69,17.73,118800.0,13.4042,13.4269,13.3891,13.4194,118800.0
2006-03-07 14:40:00,17.73,17.74,17.71,17.72,42000.0,13.4194,13.4269,13.4042,13.4118,42000.0
2006-03-07 14:45:00,17.72,17.73,17.7,17.73,55000.0,13.4118,13.4194,13.3967,13.4194,55000.0
2006-03-07 14:50:00,17.73,17.83,17.72,17.82,127000.0,13.4194,13.4951,13.4118,13.4875,127000.0
2006-03-07 14:55:00,17.82,17.86,17.82,17.86,155200.0,13.4875,13.5178,13.4875,13.5178,155200.0
2006-03-07 15:00:00,17.86,17.86,17.81,17.83,136400.0,13.5178,13.5178,13.4799,13.4951,136400.0
2006-03-07 15:05:00,17.83,17.83,17.78,17.79,110800.0,13.4951,13.4951,13.4572,13.4648,110800.0
2006-03-07 15:10:00,17.79,17.8,17.77,17.79,81600.0,13.4648,13.4724,13.4496,13.4648,81600.0
2006-03-07 15:15:00,17.78,17.79,17.74,17.74,79000.0,13.4572,13.4648,13.4269,13.4269,79000.0
2006-03-07 15:20:00,17.74,17.78,17.74,17.78,80400.0,13.4269,13.4572,13.4269,13.4572,80400.0
2006-03-07 15:25:00,17.77,17.79,17.77,17.79,105600.0,13.4496,13.4648,13.4496,13.4648,105600.0
2006-03-07 15:30:00,17.79,17.8,17.75,17.75,173800.0,13.4648,13.4724,13.4345,13.4345,173800.0
2006-03-07 15:35:00,17.76,17.82,17.75,17.81,108800.0,13.4421,13.4875,13.4345,13.4799,108800.0
2006-03-07 15:40:00,17.81,17.82,17.79,17.8,117400.0,13.4799,13.4875,13.4648,13.4724,117400.0
2006-03-07 15:45:00,17.8,17.8,17.75,17.75,143200.0,13.4724,13.4724,13.4345,13.4345,143200.0
2006-03-07 15:50:00,17.75,17.78,17.75,17.77,279000.0,13.4345,13.4572,13.4345,13.4496,279000.0
2006-03-07 15:55:00,17.77,17.78,17.75,17.77,172800.0,13.4496,13.4572,13.4345,13.4496,172800.0
2006-03-08 09:30:00,17.96,17.97,17.76,17.76,290000.0,13.5935,13.601,13.4421,13.4421,290000.0
2006-03-08 09:35:00,17.76,17.76,17.65,17.73,162600.0,13.4421,13.4421,13.3588,13.4194,162600.0
2006-03-08 09:40:00,17.73,17.74,17.7,17.71,82200.0,13.4194,13.4269,13.3967,13.4042,82200.0
2006-03-08 09:45:00,17.71,17.75,17.69,17.69,129400.0,13.4042,13.4345,13.3891,13.3891,129400.0
2006-03-08 09:50:00,17.7,17.71,17.68,17.7,89800.0,13.3967,13.4042,13.3815,13.3967,89800.0
2006-03-08 09:55:00,17.71,17.77,17.69,17.75,150000.0,13.4042,13.4496,13.3891,13.4345,150000.0
2006-03-08 10:00:00,17.75,17.76,17.71,17.73,112400.0,13.4345,13.4421,13.4042,13.4194,112400.0
2006-03-08 10:05:00,17.74,17.74,17.66,17.67,118200.0,13.4269,13.4269,13.3664,13.374,118200.0
2006-03-08 10:10:00,17.67,17.68,17.66,17.68,55200.0,13.374,13.3815,13.3664,13.3815,55200.0
2006-03-08 10:15:00,17.68,17.68,17.61,17.64,143800.0,13.3815,13.3815,13.3285,13.3513,143800.0
2006-03-08 10:20:00,17.63,17.65,17.61,17.63,121800.0,13.3437,13.3588,13.3285,13.3437,121800.0
2006-03-08 10:25:00,17.63,17.65,17.62,17.63,75400.0,13.3437,13.3588,13.3361,13.3437,75400.0
2006-03-08 10:30:00,17.63,17.68,17.63,17.67,73200.0,13.3437,13.3815,13.3437,13.374,73200.0
2006-03-08 10:35:00,17.67,17.7,17.67,17.7,76000.0,13.374,13.3967,13.374,13.3967,76000.0
2006-03-08 10:40:00,17.7,17.71,17.65,17.65,58200.0,13.3967,13.4042,13.3588,13.3588,58200.0
2006-03-08 10:45:00,17.65,17.66,17.6,17.61,181400.0,13.3588,13.3664,13.321,13.3285,181400.0
2006-03-08 10:50:00,17.6,17.6,17.57,17.58,102000.0,13.321,13.321,13.2983,13.3058,102000.0
2006-03-08 10:55:00,17.58,17.6,17.58,17.59,47400.0,13.3058,13.321,13.3058,13.3134,47400.0
2006-03-08 11:00:00,17.58,17.59,17.57,17.59,29600.0,13.3058,13.3134,13.2983,13.3134,29600.0
2006-03-08 11:05:00,17.59,17.59,17.5,17.52,276000.0,13.3134,13.3134,13.2453,13.2604,276000.0
2006-03-08 11:10:00,17.52,17.54,17.5,17.54,118400.0,13.2604,13.2756,13.2453,13.2756,118400.0
2006-03-08 11:15:00,17.55,17.56,17.53,17.55,42400.0,13.2831,13.2907,13.268,13.2831,42400.0
2006-03-08 11:20:00,17.55,17.57,17.51,17.54,78000.0,13.2831,13.2983,13.2529,13.2756,78000.0
2006-03-08 11:25:00,17.54,17.58,17.52,17.53,95400.0,13.2756,13.3058,13.2604,13.268,95400.0
2006-03-08 11:30:00,17.52,17.54,17.52,17.53,71400.0,13.2604,13.2756,13.2604,13.268,71400.0
2006-03-08 11:35:00,17.53,17.59,17.53,17.57,116800.0,13.268,13.3134,13.268,13.2983,116800.0
2006-03-08 11:40:00,17.57,17.57,17.5,17.51,93600.0,13.2983,13.2983,13.2453,13.2529,93600.0
2006-03-08 11:45:00,17.52,17.53,17.43,17.44,242400.0,13.2604,13.268,13.1923,13.1999,242400.0
2006-03-08 11:50:00,17.44,17.49,17.4,17.43,155200.0,13.1999,13.2377,13.1696,13.1923,155200.0
2006-03-08 11:55:00,17.42,17.46,17.42,17.43,88000.0,13.1847,13.215,13.1847,13.1923,88000.0
2006-03-08 12:00:00,17.42,17.48,17.41,17.47,81800.0,13.1847,13.2302,13.1772,13.2226,81800.0
2006-03-08 12:05:00,17.48,17.53,17.46,17.53,65800.0,13.2302,13.268,13.215,13.268,65800.0
2006-03-08 12:10:00,17.53,17.58,17.52,17.58,63600.0,13.268,13.3058,13.2604,13.3058,63600.0
2006-03-08 12:15:00,17.58,17.61,17.58,17.6,49400.0,13.3058,13.3285,13.3058,13.321,49400.0
2006-03-08 12:20:00,17.61,17.61,17.57,17.6,91200.0,13.3285,13.3285,13.2983,13.321,91200.0
2006-03-08 12:25:00,17.6,17.62,17.59,17.62,50000.0,13.321,13.3361,13.3134,13.3361,50000.0
2006-03-08 12:30:00,17.61,17.65,17.61,17.65,60800.0,13.3285,13.3588,13.3285,13.3588,60800.0
2006-03-08 12:35:00,17.65,17.67,17.61,17.64,88600.0,13.3588,13.374,13.3285,13.3513,88600.0
2006-03-08 12:40:00,17.64,17.65,17.61,17.64,75000.0,13.3513,13.3588,13.3285,13.3513,75000.0
2006-03-08 12:45:00,17.65,17.67,17.63,17.65,47000.0,13.3588,13.374,13.3437,13.3588,47000.0
2006-03-08 12:50:00,17.65,17.7,17.65,17.68,57000.0,13.3588,13.3967,13.3588,13.3815,57000.0
2006-03-08 12:55:00,17.68,17.7,17.66,17.68,74400.0,13.3815,13.3967,13.3664,13.3815,74400.0
2006-03-08 13:00:00,17.67,17.7,17.67,17.7,34400.0,13.374,13.3967,13.374,13.3967,34400.0
2006-03-08 13:05:00,17.7,17.71,17.68,17.7,55800.0,13.3967,13.4042,13.3815,13.3967,55800.0
2006-03-08 13:10:00,17.7,17.71,17.68,17.68,73800.0,13.3967,13.4042,13.3815,13.3815,73800.0
2006-03-08 13:15:00,17.68,17.7,17.67,17.7,34800.0,13.3815,13.3967,13.374,13.3967,34800.0
2006-03-08 13:20:00,17.7,17.71,17.7,17.71,19400.0,13.3967,13.4042,13.3967,13.4042,19400.0
2006-03-08 13:25:00,17.71,17.73,17.7,17.71,65400.0,13.4042,13.4194,13.3967,13.4042,65400.0
2006-03-08 13:30:00,17.71,17.74,17.71,17.73,36600.0,13.4042,13.4269,13.4042,13.4194,36600.0
2006-03-08 13:35:00,17.73,17.74,17.73,17.74,50000.0,13.4194,13.4269,13.4194,13.4269,50000.0
2006-03-08 13:40:00,17.74,17.74,17.73,17.73,44800.0,13.4269,13.4269,13.4194,13.4194,44800.0
2006-03-08 13:45:00,17.73,17.74,17.73,17.74,26200.0,13.4194,13.4269,13.4194,13.4269,26200.0
2006-03-08 13:50:00,17.74,17.74,17.71,17.71,26800.0,13.4269,13.4269,13.4042,13.4042,26800.0
2006-03-08 13:55:00,17.72,17.74,17.72,17.73,32600.0,13.4118,13.4269,13.4118,13.4194,32600.0
2006-03-08 14:00:00,17.73,17.74,17.7,17.74,90800.0,13.4194,13.4269,13.3967,13.4269,90800.0
2006-03-08 14:05:00,17.74,17.78,17.74,17.76,51800.0,13.4269,13.4572,13.4269,13.4421,51800.0
2006-03-08 14:10:00,17.76,17.8,17.76,17.76,125000.0,13.4421,13.4724,13.4421,13.4421,125000.0
2006-03-08 14:15:00,17.76,17.79,17.75,17.77,46200.0,13.4421,13.4648,13.4345,13.4496,46200.0
2006-03-08 14:20:00,17.77,17.77,17.76,17.76,53400.0,13.4496,13.4496,13.4421,13.4421,53400.0
2006-03-08 14:25:00,17.76,17.77,17.75,17.76,37800.0,13.4421,13.4496,13.4345,13.4421,37800.0
2006-03-08 14:30:00,17.75,17.84,17.75,17.82,180000.0,13.4345,13.5026,13.4345,13.4875,180000.0
2006-03-08 14:35:00,17.81,17.83,17.8,17.81,62800.0,13.4799,13.4951,13.4724,13.4799,62800.0
2006-03-08 14:40:00,17.81,17.83,17.81,17.83,92800.0,13.4799,13.4951,13.4799,13.4951,92800.0
2006-03-08 14:45:00,17.83,17.85,17.81,17.81,139200.0,13.4951,13.5102,13.4799,13.4799,139200.0
2006-03-08 14:50:00,17.81,17.83,17.76,17.78,127400.0,13.4799,13.4951,13.4421,13.4572,127400.0
2006-03-08 14:55:00,17.77,17.78,17.74,17.75,77400.0,13.4496,13.4572,13.4269,13.4345,77400.0
2006-03-08 15:00:00,17.75,17.78,17.75,17.78,57800.0,13.4345,13.4572,13.4345,13.4572,57800.0
2006-03-08 15:05:00,17.78,17.8,17.77,17.79,140200.0,13.4572,13.4724,13.4496,13.4648,140200.0
2006-03-08 15:10:00,17.79,17.79,17.77,17.78,46000.0,13.4648,13.4648,13.4496,13.4572,46000.0
2006-03-08 15:15:00,17.77,17.77,17.74,17.75,93600.0,13.4496,13.4496,13.4269,13.4345,93600.0
2006-03-08 15:20:00,17.75,17.75,17.74,17.75,75800.0,13.4345,13.4345,13.4269,13.4345,75800.0
2006-03-08 15:25:00,17.75,17.77,17.75,17.76,82400.0,13.4345,13.4496,13.4345,13.4421,82400.0
2006-03-08 15:30:00,17.75,17.76,17.75,17.75,68000.0,13.4345,13.4421,13.4345,13.4345,68000.0
2006-03-08 15:35:00,17.75,17.75,17.73,17.74,67800.0,13.4345,13.4345,13.4194,13.4269,67800.0
2006-03-08 15:40:00,17.74,17.77,17.74,17.75,92400.0,13.4269,13.4496,13.4269,13.4345,92400.0
2006-03-08 15:45:00,17.75,17.75,17.74,17.74,78600.0,13.4345,13.4345,13.4269,13.4269,78600.0
2006-03-08 15:50:00,17.73,17.74,17.68,17.69,219800.0,13.4194,13.4269,13.3815,13.3891,219800.0
2006-03-08 15:55:00,17.69,17.71,17.67,17.67,359400.0,13.3891,13.4042,13.374,13.374,359400.0
2006-03-09 09:30:00,17.75,17.82,17.46,17.55,254600.0,13.4345,13.4875,13.215,13.2831,254600.0
2006-03-09 09:35:00,17.55,17.65,17.55,17.59,154800.0,13.2831,13.3588,13.2831,13.3134,154800.0
2006-03-09 09:40:00,17.59,17.66,17.58,17.65,80600.0,13.3134,13.3664,13.3058,13.3588,80600.0
2006-03-09 09:45:00,17.67,17.68,17.62,17.63,83000.0,13.374,13.3815,13.3361,13.3437,83000.0
2006-03-09 09:50:00,17.62,17.65,17.6,17.64,62400.0,13.3361,13.3588,13.321,13.3513,62400.0
2006-03-09 09:55:00,17.63,17.66,17.63,17.65,48600.0,13.3437,13.3664,13.3437,13.3588,48600.0
2006-03-09 10:00:00,17.64,17.65,17.61,17.64,81800.0,13.3513,13.3588,13.3285,13.3513,81800.0
2006-03-09 10:05:00,17.64,17.71,17.63,17.65,78600.0,13.3513,13.4042,13.3437,13.3588,78600.0
2006-03-09 10:10:00,17.64,17.65,17.6,17.63,42200.0,13.3513,13.3588,13.321,13.3437,42200.0
2006-03-09 10:15:00,17.63,17.64,17.62,17.64,36400.0,13.3437,13.3513,13.3361,13.3513,36400.0
2006-03-09 10:20:00,17.64,17.66,17.63,17.64,40400.0,13.3513,13.3664,13.3437,13.3513,40400.0
2006-03-09 10:25:00,17.64,17.7,17.61,17.61,83400.0,13.3513,13.3967,13.3285,13.3285,83400.0
2006-03-09 10:30:00,17.62,17.65,17.61,17.63,76600.0,13.3361,13.3588,13.3285,13.3437,76600.0
2006-03-09 10:35:00,17.63,17.64,17.59,17.63,70400.0,13.3437,13.3513,13.3134,13.3437,70400.0
2006-03-09 10:40:00,17.63,17.63,17.61,17.63,41400.0,13.3437,13.3437,13.3285,13.3437,41400.0
2006-03-09 10:45:00,17.63,17.63,17.58,17.59,98200.0,13.3437,13.3437,13.3058,13.3134,98200.0
2006-03-09 10:50:00,17.58,17.59,17.56,17.57,102400.0,13.3058,13.3134,13.2907,13.2983,102400.0
2006-03-09 10:55:00,17.57,17.59,17.56,17.57,92600.0,13.2983,13.3134,13.2907,13.2983,92600.0
2006-03-09 11:00:00,17.57,17.57,17.52,17.54,123800.0,13.2983,13.2983,13.2604,13.2756,123800.0
2006-03-09 11:05:00,17.54,17.63,17.54,17.61,63200.0,13.2756,13.3437,13.2756,13.3285,63200.0
2006-03-09 11:10:00,17.62,17.63,17.61,17.62,49800.0,13.3361,13.3437,13.3285,13.3361,49800.0
2006-03-09 11:15:00,17.63,17.63,17.6,17.61,42800.0,13.3437,13.3437,13.321,13.3285,42800.0
2006-03-09 11:20:00,17.61,17.63,17.61,17.63,23000.0,13.3285,13.3437,13.3285,13.3437,23000.0
2006-03-09 11:25:00,17.63,17.64,17.62,17.63,65000.0,13.3437,13.3513,13.3361,13.3437,65000.0
2006-03-09 11:30:00,17.63,17.64,17.62,17.63,57600.0,13.3437,13.3513,13.3361,13.3437,57600.0
2006-03-09 11:35:00,17.63,17.63,17.62,17.63,29400.0,13.3437,13.3437,13.3361,13.3437,29400.0
2006-03-09 11:40:00,17.63,17.63,17.62,17.63,29400.0,13.3437,13.3437,13.3361,13.3437,29400.0
2006-03-09 11:45:00,17.63,17.63,17.61,17.61,52200.0,13.3437,13.3437,13.3285,13.3285,52200.0
2006-03-09 11:50:00,17.61,17.62,17.61,17.61,45000.0,13.3285,13.3361,13.3285,13.3285,45000.0
2006-03-09 11:55:00,17.61,17.63,17.6,17.62,38000.0,13.3285,13.3437,13.321,13.3361,38000.0
2006-03-09 12:00:00,17.62,17.63,17.54,17.55,98400.0,13.3361,13.3437,13.2756,13.2831,98400.0
2006-03-09 12:05:00,17.56,17.56,17.49,17.52,174400.0,13.2907,13.2907,13.2377,13.2604,174400.0
2006-03-09 12:10:00,17.52,17.54,17.52,17.53,255000.0,13.2604,13.2756,13.2604,13.268,255000.0
2006-03-09 12:15:00,17.53,17.54,17.49,17.52,107800.0,13.268,13.2756,13.2377,13.2604,107800.0
2006-03-09 12:20:00,17.52,17.53,17.5,17.52,93800.0,13.2604,13.268,13.2453,13.2604,93800.0
2006-03-09 12:25:00,17.53,17.55,17.52,17.54,38200.0,13.268,13.2831,13.2604,13.2756,38200.0
2006-03-09 12:30:00,17.54,17.54,17.5,17.53,105600.0,13.2756,13.2756,13.2453,13.268,105600.0
2006-03-09 12:35:00,17.52,17.53,17.5,17.52,81000.0,13.2604,13.268,13.2453,13.2604,81000.0
2006-03-09 12:40:00,17.52,17.53,17.49,17.52,134400.0,13.2604,13.268,13.2377,13.2604,134400.0
2006-03-09 12:45:00,17.52,17.53,17.51,17.53,67600.0,13.2604,13.268,13.2529,13.268,67600.0
2006-03-09 12:50:00,17.53,17.54,17.52,17.54,46800.0,13.268,13.2756,13.2604,13.2756,46800.0
2006-03-09 12:55:00,17.53,17.56,17.53,17.56,36600.0,13.268,13.2907,13.268,13.2907,36600.0
2006-03-09 13:00:00,17.56,17.57,17.54,17.54,55200.0,13.2907,13.2983,13.2756,13.2756,55200.0
2006-03-09 13:05:00,17.55,17.56,17.55,17.55,62000.0,13.2831,13.2907,13.2831,13.2831,62000.0
2006-03-09 13:10:00,17.55,17.55,17.5,17.5,108800.0,13.2831,13.2831,13.2453,13.2453,108800.0
2006-03-09 13:15:00,17.5,17.52,17.47,17.52,136200.0,13.2453,13.2604,13.2226,13.2604,136200.0
2006-03-09 13:20:00,17.51,17.52,17.44,17.48,101800.0,13.2529,13.2604,13.1999,13.2302,101800.0
2006-03-09 13:25:00,17.48,17.49,17.47,17.49,26200.0,13.2302,13.2377,13.2226,13.2377,26200.0
2006-03-09 13:30:00,17.49,17.52,17.48,17.51,257200.0,13.2377,13.2604,13.2302,13.2529,257200.0
2006-03-09 13:35:00,17.51,17.53,17.5,17.52,116400.0,13.2529,13.268,13.2453,13.2604,116400.0
2006-03-09 13:40:00,17.52,17.52,17.51,17.52,62000.0,13.2604,13.2604,13.2529,13.2604,62000.0
2006-03-09 13:45:00,17.52,17.52,17.51,17.52,46800.0,13.2604,13.2604,13.2529,13.2604,46800.0
2006-03-09 13:50:00,17.51,17.52,17.5,17.5,114800.0,13.2529,13.2604,13.2453,13.2453,114800.0
2006-03-09 13:55:00,17.5,17.5,17.5,17.5,43200.0,13.2453,13.2453,13.2453,13.2453,43200.0
2006-03-09 14:00:00,17.5,17.52,17.5,17.5,60600.0,13.2453,13.2604,13.2453,13.2453,60600.0
2006-03-09 14:05:00,17.52,17.52,17.5,17.51,25600.0,13.2604,13.2604,13.2453,13.2529,25600.0
2006-03-09 14:10:00,17.52,17.53,17.51,17.53,21400.0,13.2604,13.268,13.2529,13.268,21400.0
2006-03-09 14:15:00,17.52,17.54,17.52,17.53,74800.0,13.2604,13.2756,13.2604,13.268,74800.0
2006-03-09 14:20:00,17.53,17.53,17.52,17.52,27200.0,13.268,13.268,13.2604,13.2604,27200.0
2006-03-09 14:25:00,17.53,17.53,17.52,17.52,40600.0,13.268,13.268,13.2604,13.2604,40600.0
2006-03-09 14:30:00,17.52,17.53,17.5,17.52,31200.0,13.2604,13.268,13.2453,13.2604,31200.0
2006-03-09 14:35:00,17.51,17.52,17.49,17.5,97800.0,13.2529,13.2604,13.2377,13.2453,97800.0
2006-03-09 14:40:00,17.5,17.5,17.48,17.49,44200.0,13.2453,13.2453,13.2302,13.2377,44200.0
2006-03-09 14:45:00,17.49,17.52,17.49,17.52,205200.0,13.2377,13.2604,13.2377,13.2604,205200.0
2006-03-09 14:50:00,17.52,17.53,17.5,17.52,57800.0,13.2604,13.268,13.2453,13.2604,57800.0
2006-03-09 14:55:00,17.52,17.52,17.5,17.52,86800.0,13.2604,13.2604,13.2453,13.2604,86800.0
2006-03-09 15:00:00,17.52,17.52,17.48,17.48,93400.0,13.2604,13.2604,13.2302,13.2302,93400.0
2006-03-09 15:05:00,17.48,17.48,17.45,17.47,86600.0,13.2302,13.2302,13.2074,13.2226,86600.0
2006-03-09 15:10:00,17.47,17.47,17.44,17.46,169600.0,13.2226,13.2226,13.1999,13.215,169600.0
2006-03-09 15:15:00,17.46,17.46,17.45,17.46,72800.0,13.215,13.215,13.2074,13.215,72800.0
2006-03-09 15:20:00,17.45,17.48,17.45,17.48,95600.0,13.2074,13.2302,13.2074,13.2302,95600.0
2006-03-09 15:25:00,17.48,17.5,17.47,17.5,133600.0,13.2302,13.2453,13.2226,13.2453,133600.0
2006-03-09 15:30:00,17.5,17.5,17.49,17.49,86600.0,13.2453,13.2453,13.2377,13.2377,86600.0
2006-03-09 15:35:00,17.49,17.5,17.48,17.5,102200.0,13.2377,13.2453,13.2302,13.2453,102200.0
2006-03-09 15:40:00,17.5,17.5,17.44,17.47,156800.0,13.2453,13.2453,13.1999,13.2226,156800.0
2006-03-09 15:45:00,17.47,17.48,17.43,17.48,165000.0,13.2226,13.2302,13.1923,13.2302,165000.0
2006-03-09 15:50:00,17.48,17.48,17.47,17.48,112800.0,13.2302,13.2302,13.2226,13.2302,112800.0
2006-03-09 15:55:00,17.48,17.48,17.46,17.46,207400.0,13.2302,13.2302,13.215,13.215,207400.0
2006-03-10 09:30:00,17.58,17.58,17.41,17.41,98200.0,13.3058,13.3058,13.1772,13.1772,98200.0
2006-03-10 09:35:00,17.41,17.5,17.38,17.45,275600.0,13.1772,13.2453,13.1545,13.2074,275600.0
2006-03-10 09:40:00,17.42,17.56,17.4,17.55,105000.0,13.1847,13.2907,13.1696,13.2831,105000.0
2006-03-10 09:45:00,17.55,17.56,17.5,17.51,150800.0,13.2831,13.2907,13.2453,13.2529,150800.0
2006-03-10 09:50:00,17.51,17.52,17.46,17.46,87600.0,13.2529,13.2604,13.215,13.215,87600.0
2006-03-10 09:55:00,17.47,17.52,17.46,17.48,72400.0,13.2226,13.2604,13.215,13.2302,72400.0
2006-03-10 10:00:00,17.47,17.53,17.43,17.43,125200.0,13.2226,13.268,13.1923,13.1923,125200.0
2006-03-10 10:05:00,17.43,17.5,17.42,17.5,101800.0,13.1923,13.2453,13.1847,13.2453,101800.0
2006-03-10 10:10:00,17.49,17.53,17.49,17.5,120200.0,13.2377,13.268,13.2377,13.2453,120200.0
2006-03-10 10:15:00,17.5,17.55,17.49,17.52,261400.0,13.2453,13.2831,13.2377,13.2604,261400.0
2006-03-10 10:20:00,17.52,17.55,17.51,17.53,84400.0,13.2604,13.2831,13.2529,13.268,84400.0
2006-03-10 10:25:00,17.54,17.58,17.53,17.58,95800.0,13.2756,13.3058,13.268,13.3058,95800.0
2006-03-10 10:30:00,17.58,17.6,17.57,17.6,105000.0,13.3058,13.321,13.2983,13.321,105000.0
2006-03-10 10:35:00,17.6,17.63,17.58,17.59,152000.0,13.321,13.3437,13.3058,13.3134,152000.0
2006-03-10 10:40:00,17.58,17.64,17.58,17.61,163800.0,13.3058,13.3513,13.3058,13.3285,163800.0
2006-03-10 10:45:00,17.61,17.62,17.58,17.58,242400.0,13.3285,13.3361,13.3058,13.3058,242400.0
2006-03-10 10:50:00,17.58,17.58,17.55,17.58,84000.0,13.3058,13.3058,13.2831,13.3058,84000.0
2006-03-10 10:55:00,17.57,17.61,17.57,17.59,203400.0,13.2983,13.3285,13.2983,13.3134,203400.0
2006-03-10 11:00:00,17.6,17.62,17.59,17.61,147000.0,13.321,13.3361,13.3134,13.3285,147000.0
2006-03-10 11:05:00,17.62,17.62,17.59,17.61,263400.0,13.3361,13.3361,13.3134,13.3285,263400.0
2006-03-10 11:10:00,17.61,17.63,17.61,17.63,41400.0,13.3285,13.3437,13.3285,13.3437,41400.0
2006-03-10 11:15:00,17.63,17.63,17.58,17.59,76000.0,13.3437,13.3437,13.3058,13.3134,76000.0
2006-03-10 11:20:00,17.6,17.61,17.59,17.6,99800.0,13.321,13.3285,13.3134,13.321,99800.0
2006-03-10 11:25:00,17.6,17.63,17.59,17.6,75000.0,13.321,13.3437,13.3134,13.321,75000.0
2006-03-10 11:30:00,17.6,17.62,17.59,17.61,59600.0,13.321,13.3361,13.3134,13.3285,59600.0
2006-03-10 11:35:00,17.63,17.63,17.58,17.61,59200.0,13.3437,13.3437,13.3058,13.3285,59200.0
2006-03-10 11:40:00,17.61,17.63,17.6,17.62,57600.0,13.3285,13.3437,13.321,13.3361,57600.0
2006-03-10 11:45:00,17.62,17.64,17.6,17.6,84400.0,13.3361,13.3513,13.321,13.321,84400.0
2006-03-10 11:50:00,17.61,17.65,17.61,17.64,56000.0,13.3285,13.3588,13.3285,13.3513,56000.0
2006-03-10 11:55:00,17.64,17.65,17.62,17.63,40200.0,13.3513,13.3588,13.3361,13.3437,40200.0
2006-03-10 12:00:00,17.64,17.68,17.64,17.67,106200.0,13.3513,13.3815,13.3513,13.374,106200.0
2006-03-10 12:05:00,17.67,17.7,17.66,17.67,78400.0,13.374,13.3967,13.3664,13.374,78400.0
2006-03-10 12:10:00,17.67,17.7,17.65,17.66,69400.0,13.374,13.3967,13.3588,13.3664,69400.0
2006-03-10 12:15:00,17.66,17.7,17.66,17.7,84200.0,13.3664,13.3967,13.3664,13.3967,84200.0
2006-03-10 12:20:00,17.7,17.71,17.67,17.68,85400.0,13.3967,13.4042,13.374,13.3815,85400.0
2006-03-10 12:25:00,17.7,17.7,17.63,17.65,145200.0,13.3967,13.3967,13.3437,13.3588,145200.0
2006-03-10 12:30:00,17.65,17.7,17.65,17.68,36600.0,13.3588,13.3967,13.3588,13.3815,36600.0
2006-03-10 12:35:00,17.68,17.72,17.68,17.72,71200.0,13.3815,13.4118,13.3815,13.4118,71200.0
2006-03-10 12:40:00,17.72,17.75,17.71,17.74,81000.0,13.4118,13.4345,13.4042,13.4269,81000.0
2006-03-10 12:45:00,17.74,17.75,17.71,17.71,38000.0,13.4269,13.4345,13.4042,13.4042,38000.0
2006-03-10 12:50:00,17.71,17.72,17.7,17.72,58400.0,13.4042,13.4118,13.3967,13.4118,58400.0
2006-03-10 12:55:00,17.72,17.73,17.7,17.72,50200.0,13.4118,13.4194,13.3967,13.4118,50200.0
2006-03-10 13:00:00,17.72,17.73,17.7,17.7,51800.0,13.4118,13.4194,13.3967,13.3967,51800.0
2006-03-10 13:05:00,17.7,17.73,17.7,17.73,53200.0,13.3967,13.4194,13.3967,13.4194,53200.0
2006-03-10 13:10:00,17.73,17.73,17.72,17.73,66600.0,13.4194,13.4194,13.4118,13.4194,66600.0
2006-03-10 13:15:00,17.72,17.73,17.71,17.71,32600.0,13.4118,13.4194,13.4042,13.4042,32600.0
2006-03-10 13:20:00,17.71,17.73,17.7,17.73,265000.0,13.4042,13.4194,13.3967,13.4194,265000.0
2006-03-10 13:25:00,17.73,17.73,17.72,17.72,41000.0,13.4194,13.4194,13.4118,13.4118,41000.0
2006-03-10 13:30:00,17.72,17.73,17.71,17.72,45800.0,13.4118,13.4194,13.4042,13.4118,45800.0
2006-03-10 13:35:00,17.72,17.74,17.7,17.73,75000.0,13.4118,13.4269,13.3967,13.4194,75000.0
2006-03-10 13:40:00,17.73,17.75,17.72,17.74,133200.0,13.4194,13.4345,13.4118,13.4269,133200.0
2006-03-10 13:45:00,17.74,17.78,17.73,17.77,132400.0,13.4269,13.4572,13.4194,13.4496,132400.0
2006-03-10 13:50:00,17.78,17.78,17.75,17.75,63600.0,13.4572,13.4572,13.4345,13.4345,63600.0
2006-03-10 13:55:00,17.75,17.77,17.75,17.77,48600.0,13.4345,13.4496,13.4345,13.4496,48600.0
2006-03-10 14:00:00,17.77,17.78,17.77,17.78,101600.0,13.4496,13.4572,13.4496,13.4572,101600.0
2006-03-10 14:05:00,17.78,17.81,17.78,17.8,62400.0,13.4572,13.4799,13.4572,13.4724,62400.0
2006-03-10 14:10:00,17.8,17.81,17.8,17.81,50200.0,13.4724,13.4799,13.4724,13.4799,50200.0
2006-03-10 14:15:00,17.81,17.83,17.81,17.82,74200.0,13.4799,13.4951,13.4799,13.4875,74200.0
2006-03-10 14:20:00,17.83,17.85,17.82,17.85,104600.0,13.4951,13.5102,13.4875,13.5102,104600.0
2006-03-10 14:25:00,17.84,17.86,17.83,17.83,128400.0,13.5026,13.5178,13.4951,13.4951,128400.0
2006-03-10 14:30:00,17.83,17.83,17.82,17.83,127000.0,13.4951,13.4951,13.4875,13.4951,127000.0
2006-03-10 14:35:00,17.83,17.84,17.83,17.84,70200.0,13.4951,13.5026,13.4951,13.5026,70200.0
2006-03-10 14:40:00,17.84,17.84,17.83,17.84,90400.0,13.5026,13.5026,13.4951,13.5026,90400.0
2006-03-10 14:45:00,17.84,17.84,17.79,17.8,170200.0,13.5026,13.5026,13.4648,13.4724,170200.0
2006-03-10 14:50:00,17.8,17.83,17.8,17.8,153200.0,13.4724,13.4951,13.4724,13.4724,153200.0
2006-03-10 14:55:00,17.81,17.81,17.77,17.78,142000.0,13.4799,13.4799,13.4496,13.4572,142000.0
2006-03-10 15:00:00,17.78,17.83,17.77,17.79,189000.0,13.4572,13.4951,13.4496,13.4648,189000.0
2006-03-10 15:05:00,17.8,17.8,17.75,17.75,87800.0,13.4724,13.4724,13.4345,13.4345,87800.0
2006-03-10 15:10:00,17.76,17.76,17.7,17.7,172200.0,13.4421,13.4421,13.3967,13.3967,172200.0
2006-03-10 15:15:00,17.7,17.72,17.68,17.72,134400.0,13.3967,13.4118,13.3815,13.4118,134400.0
2006-03-10 15:20:00,17.72,17.74,17.7,17.73,125000.0,13.4118,13.4269,13.3967,13.4194,125000.0
2006-03-10 15:25:00,17.73,17.74,17.71,17.72,143400.0,13.4194,13.4269,13.4042,13.4118,143400.0
2006-03-10 15:30:00,17.72,17.78,17.72,17.75,181200.0,13.4118,13.4572,13.4118,13.4345,181200.0
2006-03-10 15:35:00,17.75,17.78,17.73,17.74,119800.0,13.4345,13.4572,13.4194,13.4269,119800.0
2006-03-10 15:40:00,17.75,17.78,17.73,17.74,224800.0,13.4345,13.4572,13.4194,13.4269,224800.0
2006-03-10 15:45:00,17.75,17.76,17.73,17.74,245400.0,13.4345,13.4421,13.4194,13.4269,245400.0
2006-03-10 15:50:00,17.73,17.73,17.7,17.71,170400.0,13.4194,13.4194,13.3967,13.4042,170400.0
2006-03-10 15:55:00,17.71,17.71,17.68,17.7,376600.0,13.4042,13.4042,13.3815,13.3967,376600.0
2006-03-13 09:30:00,17.53,17.7,17.5,17.68,413000.0,13.268,13.3967,13.2453,13.3815,413000.0
2006-03-13 09:35:00,17.68,17.73,17.63,17.65,143800.0,13.3815,13.4194,13.3437,13.3588,143800.0
2006-03-13 09:40:00,17.65,17.67,17.61,17.67,68400.0,13.3588,13.374,13.3285,13.374,68400.0
2006-03-13 09:45:00,17.67,17.67,17.64,17.66,72200.0,13.374,13.374,13.3513,13.3664,72200.0
2006-03-13 09:50:00,17.66,17.66,17.63,17.66,69400.0,13.3664,13.3664,13.3437,13.3664,69400.0
2006-03-13 09:55:00,17.66,17.68,17.66,17.67,40800.0,13.3664,13.3815,13.3664,13.374,40800.0
2006-03-13 10:00:00,17.68,17.75,17.68,17.74,61000.0,13.3815,13.4345,13.3815,13.4269,61000.0
2006-03-13 10:05:00,17.74,17.75,17.71,17.73,64600.0,13.4269,13.4345,13.4042,13.4194,64600.0
2006-03-13 10:10:00,17.73,17.74,17.69,17.71,54600.0,13.4194,13.4269,13.3891,13.4042,54600.0
2006-03-13 10:15:00,17.73,17.74,17.72,17.73,25400.0,13.4194,13.4269,13.4118,13.4194,25400.0
2006-03-13 10:20:00,17.73,17.74,17.73,17.74,23000.0,13.4194,13.4269,13.4194,13.4269,23000.0
2006-03-13 10:25:00,17.74,17.75,17.74,17.74,34200.0,13.4269,13.4345,13.4269,13.4269,34200.0
2006-03-13 10:30:00,17.73,17.75,17.73,17.75,44000.0,13.4194,13.4345,13.4194,13.4345,44000.0
2006-03-13 10:35:00,17.75,17.75,17.73,17.75,86000.0,13.4345,13.4345,13.4194,13.4345,86000.0
2006-03-13 10:40:00,17.75,17.75,17.7,17.71,126600.0,13.4345,13.4345,13.3967,13.4042,126600.0
2006-03-13 10:45:00,17.71,17.72,17.7,17.72,53400.0,13.4042,13.4118,13.3967,13.4118,53400.0
2006-03-13 10:50:00,17.72,17.76,17.72,17.75,79600.0,13.4118,13.4421,13.4118,13.4345,79600.0
2006-03-13 10:55:00,17.75,17.75,17.74,17.75,12000.0,13.4345,13.4345,13.4269,13.4345,12000.0
2006-03-13 11:00:00,17.75,17.75,17.72,17.73,59600.0,13.4345,13.4345,13.4118,13.4194,59600.0
2006-03-13 11:05:00,17.73,17.75,17.66,17.67,115200.0,13.4194,13.4345,13.3664,13.374,115200.0
2006-03-13 11:10:00,17.67,17.67,17.66,17.66,42600.0,13.374,13.374,13.3664,13.3664,42600.0
2006-03-13 11:15:00,17.66,17.71,17.65,17.71,44200.0,13.3664,13.4042,13.3588,13.4042,44200.0
2006-03-13 11:20:00,17.71,17.71,17.68,17.68,29600.0,13.4042,13.4042,13.3815,13.3815,29600.0
2006-03-13 11:25:00,17.68,17.7,17.64,17.7,67600.0,13.3815,13.3967,13.3513,13.3967,67600.0
2006-03-13 11:30:00,17.7,17.7,17.64,17.7,75800.0,13.3967,13.3967,13.3513,13.3967,75800.0
2006-03-13 11:35:00,17.7,17.73,17.7,17.73,43000.0,13.3967,13.4194,13.3967,13.4194,43000.0
2006-03-13 11:40:00,17.73,17.74,17.73,17.73,33400.0,13.4194,13.4269,13.4194,13.4194,33400.0
2006-03-13 11:45:00,17.73,17.75,17.71,17.72,103200.0,13.4194,13.4345,13.4042,13.4118,103200.0
2006-03-13 11:50:00,17.7,17.73,17.68,17.72,41000.0,13.3967,13.4194,13.3815,13.4118,41000.0
2006-03-13 11:55:00,17.71,17.74,17.7,17.7,48800.0,13.4042,13.4269,13.3967,13.3967,48800.0
2006-03-13 12:00:00,17.71,17.71,17.66,17.67,53200.0,13.4042,13.4042,13.3664,13.374,53200.0
2006-03-13 12:05:00,17.68,17.68,17.66,17.66,65200.0,13.3815,13.3815,13.3664,13.3664,65200.0
2006-03-13 12:10:00,17.66,17.66,17.63,17.64,74400.0,13.3664,13.3664,13.3437,13.3513,74400.0
2006-03-13 12:15:00,17.64,17.67,17.64,17.66,39000.0,13.3513,13.374,13.3513,13.3664,39000.0
2006-03-13 12:20:00,17.66,17.68,17.66,17.68,67800.0,13.3664,13.3815,13.3664,13.3815,67800.0
2006-03-13 12:25:00,17.68,17.68,17.67,17.67,30600.0,13.3815,13.3815,13.374,13.374,30600.0
2006-03-13 12:30:00,17.67,17.68,17.66,17.68,66400.0,13.374,13.3815,13.3664,13.3815,66400.0
2006-03-13 12:35:00,17.68,17.7,17.68,17.69,70000.0,13.3815,13.3967,13.3815,13.3891,70000.0
2006-03-13 12:40:00,17.69,17.7,17.68,17.7,52200.0,13.3891,13.3967,13.3815,13.3967,52200.0
2006-03-13 12:45:00,17.7,17.7,17.69,17.7,42200.0,13.3967,13.3967,13.3891,13.3967,42200.0
2006-03-13 12:50:00,17.7,17.7,17.68,17.69,37800.0,13.3967,13.3967,13.3815,13.3891,37800.0
2006-03-13 12:55:00,17.68,17.69,17.68,17.68,78800.0,13.3815,13.3891,13.3815,13.3815,78800.0
2006-03-13 13:00:00,17.69,17.69,17.68,17.68,51800.0,13.3891,13.3891,13.3815,13.3815,51800.0
2006-03-13 13:05:00,17.68,17.69,17.66,17.66,74200.0,13.3815,13.3891,13.3664,13.3664,74200.0
2006-03-13 13:10:00,17.66,17.68,17.66,17.66,124800.0,13.3664,13.3815,13.3664,13.3664,124800.0
2006-03-13 13:15:00,17.66,17.66,17.61,17.61,77600.0,13.3664,13.3664,13.3285,13.3285,77600.0
2006-03-13 13:20:00,17.61,17.61,17.58,17.59,120800.0,13.3285,13.3285,13.3058,13.3134,120800.0
2006-03-13 13:25:00,17.59,17.59,17.56,17.58,136800.0,13.3134,13.3134,13.2907,13.3058,136800.0
2006-03-13 13:30:00,17.58,17.6,17.58,17.6,86800.0,13.3058,13.321,13.3058,13.321,86800.0
2006-03-13 13:35:00,17.6,17.61,17.56,17.56,97400.0,13.321,13.3285,13.2907,13.2907,97400.0
2006-03-13 13:40:00,17.56,17.58,17.55,17.56,85600.0,13.2907,13.3058,13.2831,13.2907,85600.0
2006-03-13 13:45:00,17.56,17.58,17.54,17.58,73200.0,13.2907,13.3058,13.2756,13.3058,73200.0
2006-03-13 13:50:00,17.58,17.6,17.58,17.59,57200.0,13.3058,13.321,13.3058,13.3134,57200.0
2006-03-13 13:55:00,17.59,17.59,17.53,17.57,82200.0,13.3134,13.3134,13.268,13.2983,82200.0
2006-03-13 14:00:00,17.57,17.61,17.56,17.6,86800.0,13.2983,13.3285,13.2907,13.321,86800.0
2006-03-13 14:05:00,17.59,17.61,17.59,17.59,88600.0,13.3134,13.3285,13.3134,13.3134,88600.0
2006-03-13 14:10:00,17.6,17.6,17.58,17.58,55000.0,13.321,13.321,13.3058,13.3058,55000.0
2006-03-13 14:15:00,17.58,17.61,17.58,17.58,73200.0,13.3058,13.3285,13.3058,13.3058,73200.0
2006-03-13 14:20:00,17.58,17.59,17.57,17.57,43000.0,13.3058,13.3134,13.2983,13.2983,43000.0
2006-03-13 14:25:00,17.57,17.58,17.55,17.55,60200.0,13.2983,13.3058,13.2831,13.2831,60200.0
2006-03-13 14:30:00,17.55,17.56,17.54,17.54,70000.0,13.2831,13.2907,13.2756,13.2756,70000.0
2006-03-13 14:35:00,17.54,17.55,17.52,17.53,101600.0,13.2756,13.2831,13.2604,13.268,101600.0
2006-03-13 14:40:00,17.53,17.55,17.52,17.52,86000.0,13.268,13.2831,13.2604,13.2604,86000.0
2006-03-13 14:45:00,17.52,17.52,17.5,17.5,97600.0,13.2604,13.2604,13.2453,13.2453,97600.0
2006-03-13 14:50:00,17.5,17.5,17.49,17.5,121200.0,13.2453,13.2453,13.2377,13.2453,121200.0
2006-03-13 14:55:00,17.5,17.5,17.48,17.49,92200.0,13.2453,13.2453,13.2302,13.2377,92200.0
2006-03-13 15:00:00,17.49,17.5,17.49,17.5,51600.0,13.2377,13.2453,13.2377,13.2453,51600.0
2006-03-13 15:05:00,17.5,17.53,17.49,17.49,165200.0,13.2453,13.268,13.2377,13.2377,165200.0
2006-03-13 15:10:00,17.5,17.54,17.48,17.5,91800.0,13.2453,13.2756,13.2302,13.2453,91800.0
2006-03-13 15:15:00,17.5,17.5,17.48,17.48,104400.0,13.2453,13.2453,13.2302,13.2302,104400.0
2006-03-13 15:20:00,17.48,17.48,17.46,17.47,138200.0,13.2302,13.2302,13.215,13.2226,138200.0
2006-03-13 15:25:00,17.47,17.48,17.45,17.46,156000.0,13.2226,13.2302,13.2074,13.215,156000.0
2006-03-13 15:30:00,17.46,17.47,17.46,17.47,86000.0,13.215,13.2226,13.215,13.2226,86000.0
2006-03-13 15:35:00,17.47,17.5,17.46,17.5,197200.0,13.2226,13.2453,13.215,13.2453,197200.0
2006-03-13 15:40:00,17.49,17.5,17.48,17.48,89800.0,13.2377,13.2453,13.2302,13.2302,89800.0
2006-03-13 15:45:00,17.48,17.5,17.48,17.49,129800.0,13.2302,13.2453,13.2302,13.2377,129800.0
2006-03-13 15:50:00,17.5,17.5,17.47,17.5,215000.0,13.2453,13.2453,13.2226,13.2453,215000.0
2006-03-13 15:55:00,17.5,17.52,17.49,17.52,268600.0,13.2453,13.2604,13.2377,13.2604,268600.0
2006-03-14 09:30:00,17.5,17.51,17.42,17.49,243800.0,13.2453,13.2529,13.1847,13.2377,243800.0
2006-03-14 09:35:00,17.49,17.5,17.43,17.45,80200.0,13.2377,13.2453,13.1923,13.2074,80200.0
2006-03-14 09:40:00,17.45,17.48,17.44,17.48,62400.0,13.2074,13.2302,13.1999,13.2302,62400.0
2006-03-14 09:45:00,17.48,17.58,17.48,17.57,142800.0,13.2302,13.3058,13.2302,13.2983,142800.0
2006-03-14 09:50:00,17.57,17.68,17.57,17.67,195600.0,13.2983,13.3815,13.2983,13.374,195600.0
2006-03-14 09:55:00,17.67,17.71,17.67,17.7,80800.0,13.374,13.4042,13.374,13.3967,80800.0
2006-03-14 10:00:00,17.7,17.71,17.65,17.67,86400.0,13.3967,13.4042,13.3588,13.374,86400.0
2006-03-14 10:05:00,17.67,17.67,17.64,17.64,43400.0,13.374,13.374,13.3513,13.3513,43400.0
2006-03-14 10:10:00,17.65,17.65,17.62,17.63,64800.0,13.3588,13.3588,13.3361,13.3437,64800.0
2006-03-14 10:15:00,17.63,17.63,17.57,17.6,125800.0,13.3437,13.3437,13.2983,13.321,125800.0
2006-03-14 10:20:00,17.6,17.63,17.56,17.57,130000.0,13.321,13.3437,13.2907,13.2983,130000.0
2006-03-14 10:25:00,17.57,17.63,17.57,17.6,119200.0,13.2983,13.3437,13.2983,13.321,119200.0
2006-03-14 10:30:00,17.6,17.62,17.59,17.61,121600.0,13.321,13.3361,13.3134,13.3285,121600.0
2006-03-14 10:35:00,17.61,17.62,17.6,17.61,74400.0,13.3285,13.3361,13.321,13.3285,74400.0
2006-03-14 10:40:00,17.61,17.62,17.6,17.61,68400.0,13.3285,13.3361,13.321,13.3285,68400.0
2006-03-14 10:45:00,17.61,17.68,17.61,17.65,91800.0,13.3285,13.3815,13.3285,13.3588,91800.0
2006-03-14 10:50:00,17.65,17.69,17.65,17.68,77800.0,13.3588,13.3891,13.3588,13.3815,77800.0
2006-03-14 10:55:00,17.68,17.69,17.63,17.65,104800.0,13.3815,13.3891,13.3437,13.3588,104800.0
2006-03-14 11:00:00,17.65,17.68,17.64,17.67,82400.0,13.3588,13.3815,13.3513,13.374,82400.0
2006-03-14 11:05:00,17.67,17.7,17.67,17.69,68200.0,13.374,13.3967,13.374,13.3891,68200.0
2006-03-14 11:10:00,17.68,17.7,17.65,17.69,141600.0,13.3815,13.3967,13.3588,13.3891,141600.0
2006-03-14 11:15:00,17.69,17.7,17.66,17.7,53000.0,13.3891,13.3967,13.3664,13.3967,53000.0
2006-03-14 11:20:00,17.7,17.74,17.7,17.73,134000.0,13.3967,13.4269,13.3967,13.4194,134000.0
2006-03-14 11:25:00,17.74,17.75,17.7,17.72,110400.0,13.4269,13.4345,13.3967,13.4118,110400.0
2006-03-14 11:30:00,17.72,17.77,17.72,17.75,146600.0,13.4118,13.4496,13.4118,13.4345,146600.0
2006-03-14 11:35:00,17.75,17.75,17.73,17.75,103800.0,13.4345,13.4345,13.4194,13.4345,103800.0
2006-03-14 11:40:00,17.75,17.75,17.73,17.75,97000.0,13.4345,13.4345,13.4194,13.4345,97000.0
2006-03-14 11:45:00,17.75,17.75,17.74,17.75,61600.0,13.4345,13.4345,13.4269,13.4345,61600.0
2006-03-14 11:50:00,17.75,17.75,17.74,17.75,63200.0,13.4345,13.4345,13.4269,13.4345,63200.0
2006-03-14 11:55:00,17.75,17.76,17.75,17.75,72400.0,13.4345,13.4421,13.4345,13.4345,72400.0
2006-03-14 12:00:00,17.75,17.78,17.74,17.74,87800.0,13.4345,13.4572,13.4269,13.4269,87800.0
2006-03-14 12:05:00,17.74,17.75,17.72,17.73,75000.0,13.4269,13.4345,13.4118,13.4194,75000.0
2006-03-14 12:10:00,17.73,17.75,17.73,17.74,92800.0,13.4194,13.4345,13.4194,13.4269,92800.0
2006-03-14 12:15:00,17.74,17.75,17.74,17.74,66000.0,13.4269,13.4345,13.4269,13.4269,66000.0
2006-03-14 12:20:00,17.74,17.75,17.74,17.74,59000.0,13.4269,13.4345,13.4269,13.4269,59000.0
2006-03-14 12:25:00,17.74,17.74,17.73,17.74,54200.0,13.4269,13.4269,13.4194,13.4269,54200.0
2006-03-14 12:30:00,17.74,17.77,17.72,17.73,196800.0,13.4269,13.4496,13.4118,13.4194,196800.0
2006-03-14 12:35:00,17.73,17.73,17.73,17.73,58200.0,13.4194,13.4194,13.4194,13.4194,58200.0
2006-03-14 12:40:00,17.73,17.77,17.73,17.73,73800.0,13.4194,13.4496,13.4194,13.4194,73800.0
2006-03-14 12:45:00,17.73,17.74,17.72,17.74,48000.0,13.4194,13.4269,13.4118,13.4269,48000.0
2006-03-14 12:50:00,17.74,17.77,17.74,17.77,55400.0,13.4269,13.4496,13.4269,13.4496,55400.0
2006-03-14 12:55:00,17.77,17.79,17.76,17.79,81200.0,13.4496,13.4648,13.4421,13.4648,81200.0
2006-03-14 13:00:00,17.78,17.8,17.78,17.79,62800.0,13.4572,13.4724,13.4572,13.4648,62800.0
2006-03-14 13:05:00,17.79,17.81,17.79,17.8,98600.0,13.4648,13.4799,13.4648,13.4724,98600.0
2006-03-14 13:10:00,17.8,17.83,17.78,17.83,54400.0,13.4724,13.4951,13.4572,13.4951,54400.0
2006-03-14 13:15:00,17.83,17.88,17.81,17.86,137000.0,13.4951,13.5329,13.4799,13.5178,137000.0
2006-03-14 13:20:00,17.86,17.97,17.86,17.96,350800.0,13.5178,13.601,13.5178,13.5935,350800.0
2006-03-14 13:25:00,17.97,17.99,17.96,17.98,196800.0,13.601,13.6162,13.5935,13.6086,196800.0
2006-03-14 13:30:00,17.97,17.98,17.97,17.97,154200.0,13.601,13.6086,13.601,13.601,154200.0
2006-03-14 13:35:00,17.98,17.98,17.95,17.97,103200.0,13.6086,13.6086,13.5859,13.601,103200.0
2006-03-14 13:40:00,17.96,17.98,17.96,17.97,85600.0,13.5935,13.6086,13.5935,13.601,85600.0
2006-03-14 13:45:00,17.97,17.98,17.97,17.98,126800.0,13.601,13.6086,13.601,13.6086,126800.0
2006-03-14 13:50:00,17.98,18.0,17.98,17.99,107000.0,13.6086,13.6237,13.6086,13.6162,107000.0
2006-03-14 13:55:00,17.99,17.99,17.97,17.99,75200.0,13.6162,13.6162,13.601,13.6162,75200.0
2006-03-14 14:00:00,17.99,18.0,17.99,17.99,107000.0,13.6162,13.6237,13.6162,13.6162,107000.0
2006-03-14 14:05:00,17.99,17.99,17.97,17.97,74400.0,13.6162,13.6162,13.601,13.601,74400.0
2006-03-14 14:10:00,17.97,17.97,17.95,17.96,53000.0,13.601,13.601,13.5859,13.5935,53000.0
2006-03-14 14:15:00,17.96,17.99,17.96,17.99,73200.0,13.5935,13.6162,13.5935,13.6162,73200.0
2006-03-14 14:20:00,17.99,18.0,17.98,18.0,101200.0,13.6162,13.6237,13.6086,13.6237,101200.0
2006-03-14 14:25:00,18.0,18.03,17.99,18.03,181800.0,13.6237,13.6464,13.6162,13.6464,181800.0
2006-03-14 14:30:00,18.03,18.03,17.98,18.02,107000.0,13.6464,13.6464,13.6086,13.6389,107000.0
2006-03-14 14:35:00,18.02,18.02,18.0,18.01,106800.0,13.6389,13.6389,13.6237,13.6313,106800.0
2006-03-14 14:40:00,18.0,18.07,18.0,18.07,200800.0,13.6237,13.6767,13.6237,13.6767,200800.0
2006-03-14 14:45:00,18.07,18.1,18.06,18.1,109600.0,13.6767,13.6994,13.6691,13.6994,109600.0
2006-03-14 14:50:00,18.09,18.1,18.08,18.09,109000.0,13.6918,13.6994,13.6843,13.6918,109000.0
2006-03-14 14:55:00,18.09,18.1,18.07,18.09,99400.0,13.6918,13.6994,13.6767,13.6918,99400.0
2006-03-14 15:00:00,18.09,18.14,18.09,18.14,197200.0,13.6918,13.7297,13.6918,13.7297,197200.0
2006-03-14 15:05:00,18.14,18.15,18.13,18.14,138400.0,13.7297,13.7373,13.7221,13.7297,138400.0
2006-03-14 15:10:00,18.13,18.14,18.11,18.11,84400.0,13.7221,13.7297,13.707,13.707,84400.0
2006-03-14 15:15:00,18.11,18.14,18.11,18.13,153600.0,13.707,13.7297,13.707,13.7221,153600.0
2006-03-14 15:20:00,18.13,18.13,18.11,18.12,94000.0,13.7221,13.7221,13.707,13.7146,94000.0
2006-03-14 15:25:00,18.12,18.15,18.12,18.14,100600.0,13.7146,13.7373,13.7146,13.7297,100600.0
2006-03-14 15:30:00,18.15,18.2,18.14,18.18,306600.0,13.7373,13.7751,13.7297,13.76,306600.0
2006-03-14 15:35:00,18.18,18.18,18.08,18.09,343600.0,13.76,13.76,13.6843,13.6918,343600.0
2006-03-14 15:40:00,18.09,18.1,18.05,18.06,196000.0,13.6918,13.6994,13.6616,13.6691,196000.0
2006-03-14 15:45:00,18.05,18.06,18.02,18.05,159800.0,13.6616,13.6691,13.6389,13.6616,159800.0
2006-03-14 15:50:00,18.04,18.11,18.04,18.1,225000.0,13.654,13.707,13.654,13.6994,225000.0
2006-03-14 15:55:00,18.11,18.14,18.1,18.11,444000.0,13.707,13.7297,13.6994,13.707,444000.0
2006-03-15 09:30:00,18.21,18.24,18.13,18.24,386600.0,13.7827,13.8054,13.7221,13.8054,386600.0
2006-03-15 09:35:00,18.23,18.25,18.18,18.18,168600.0,13.7978,13.8129,13.76,13.76,168600.0
2006-03-15 09:40:00,18.18,18.23,18.16,18.18,127800.0,13.76,13.7978,13.7448,13.76,127800.0
2006-03-15 09:45:00,18.18,18.19,18.15,18.16,264200.0,13.76,13.7675,13.7373,13.7448,264200.0
2006-03-15 09:50:00,18.15,18.19,18.15,18.18,95400.0,13.7373,13.7675,13.7373,13.76,95400.0
2006-03-15 09:55:00,18.17,18.21,18.17,18.21,49400.0,13.7524,13.7827,13.7524,13.7827,49400.0
2006-03-15 10:00:00,18.21,18.22,18.2,18.2,84800.0,13.7827,13.7902,13.7751,13.7751,84800.0
2006-03-15 10:05:00,18.2,18.22,18.19,18.22,61800.0,13.7751,13.7902,13.7675,13.7902,61800.0
2006-03-15 10:10:00,18.22,18.23,18.2,18.22,56000.0,13.7902,13.7978,13.7751,13.7902,56000.0
2006-03-15 10:15:00,18.22,18.25,18.22,18.25,291000.0,13.7902,13.8129,13.7902,13.8129,291000.0
2006-03-15 10:20:00,18.25,18.25,18.21,18.25,105800.0,13.8129,13.8129,13.7827,13.8129,105800.0
2006-03-15 10:25:00,18.25,18.25,18.23,18.23,167200.0,13.8129,13.8129,13.7978,13.7978,167200.0
2006-03-15 10:30:00,18.23,18.25,18.22,18.23,171000.0,13.7978,13.8129,13.7902,13.7978,171000.0
2006-03-15 10:35:00,18.22,18.23,18.2,18.2,92400.0,13.7902,13.7978,13.7751,13.7751,92400.0
2006-03-15 10:40:00,18.2,18.23,18.2,18.22,127600.0,13.7751,13.7978,13.7751,13.7902,127600.0
2006-03-15 10:45:00,18.22,18.22,18.16,18.16,160800.0,13.7902,13.7902,13.7448,13.7448,160800.0
2006-03-15 10:50:00,18.16,18.16,18.08,18.11,160200.0,13.7448,13.7448,13.6843,13.707,160200.0
2006-03-15 10:55:00,18.11,18.12,18.09,18.11,85000.0,13.707,13.7146,13.6918,13.707,85000.0
2006-03-15 11:00:00,18.11,18.15,18.1,18.11,76800.0,13.707,13.7373,13.6994,13.707,76800.0
2006-03-15 11:05:00,18.11,18.15,18.11,18.14,80400.0,13.707,13.7373,13.707,13.7297,80400.0
2006-03-15 11:10:00,18.14,18.14,18.1,18.14,84200.0,13.7297,13.7297,13.6994,13.7297,84200.0
2006-03-15 11:15:00,18.14,18.17,18.13,18.17,52800.0,13.7297,13.7524,13.7221,13.7524,52800.0
2006-03-15 11:20:00,18.17,18.18,18.11,18.11,66400.0,13.7524,13.76,13.707,13.707,66400.0
2006-03-15 11:25:00,18.11,18.15,18.11,18.14,29600.0,13.707,13.7373,13.707,13.7297,29600.0
2006-03-15 11:30:00,18.14,18.18,18.14,18.16,76600.0,13.7297,13.76,13.7297,13.7448,76600.0
2006-03-15 11:35:00,18.16,18.16,18.13,18.15,53800.0,13.7448,13.7448,13.7221,13.7373,53800.0
2006-03-15 11:40:00,18.15,18.18,18.14,18.16,69000.0,13.7373,13.76,13.7297,13.7448,69000.0
2006-03-15 11:45:00,18.16,18.17,18.14,18.16,46800.0,13.7448,13.7524,13.7297,13.7448,46800.0
2006-03-15 11:50:00,18.16,18.2,18.16,18.17,58400.0,13.7448,13.7751,13.7448,13.7524,58400.0
2006-03-15 11:55:00,18.17,18.2,18.17,18.19,58400.0,13.7524,13.7751,13.7524,13.7675,58400.0
2006-03-15 12:00:00,18.19,18.2,18.18,18.18,36200.0,13.7675,13.7751,13.76,13.76,36200.0
2006-03-15 12:05:00,18.19,18.21,18.18,18.2,63800.0,13.7675,13.7827,13.76,13.7751,63800.0
2006-03-15 12:10:00,18.2,18.23,18.2,18.23,50600.0,13.7751,13.7978,13.7751,13.7978,50600.0
2006-03-15 12:15:00,18.23,18.24,18.23,18.24,149400.0,13.7978,13.8054,13.7978,13.8054,149400.0
2006-03-15 12:20:00,18.25,18.25,18.24,18.25,45000.0,13.8129,13.8129,13.8054,13.8129,45000.0
2006-03-15 12:25:00,18.25,18.25,18.23,18.23,49400.0,13.8129,13.8129,13.7978,13.7978,49400.0
2006-03-15 12:30:00,18.23,18.24,18.21,18.23,135800.0,13.7978,13.8054,13.7827,13.7978,135800.0
2006-03-15 12:35:00,18.23,18.25,18.23,18.25,51600.0,13.7978,13.8129,13.7978,13.8129,51600.0
2006-03-15 12:40:00,18.24,18.25,18.24,18.25,29800.0,13.8054,13.8129,13.8054,13.8129,29800.0
2006-03-15 12:45:00,18.25,18.25,18.23,18.24,64600.0,13.8129,13.8129,13.7978,13.8054,64600.0
2006-03-15 12:50:00,18.25,18.25,18.24,18.25,56600.0,13.8129,13.8129,13.8054,13.8129,56600.0
2006-03-15 12:55:00,18.25,18.27,18.24,18.25,71400.0,13.8129,13.8281,13.8054,13.8129,71400.0
2006-03-15 13:00:00,18.25,18.25,18.23,18.24,36600.0,13.8129,13.8129,13.7978,13.8054,36600.0
2006-03-15 13:05:00,18.24,18.26,18.23,18.26,49000.0,13.8054,13.8205,13.7978,13.8205,49000.0
2006-03-15 13:10:00,18.26,18.27,18.24,18.24,51400.0,13.8205,13.8281,13.8054,13.8054,51400.0
2006-03-15 13:15:00,18.24,18.26,18.23,18.24,51800.0,13.8054,13.8205,13.7978,13.8054,51800.0
2006-03-15 13:20:00,18.23,18.24,18.19,18.2,86200.0,13.7978,13.8054,13.7675,13.7751,86200.0
2006-03-15 13:25:00,18.19,18.21,18.17,18.18,65200.0,13.7675,13.7827,13.7524,13.76,65200.0
2006-03-15 13:30:00,18.18,18.19,18.15,18.16,41600.0,13.76,13.7675,13.7373,13.7448,41600.0
2006-03-15 13:35:00,18.16,18.17,18.13,18.14,74400.0,13.7448,13.7524,13.7221,13.7297,74400.0
2006-03-15 13:40:00,18.14,18.14,18.12,18.13,78800.0,13.7297,13.7297,13.7146,13.7221,78800.0
2006-03-15 13:45:00,18.13,18.18,18.12,18.18,152600.0,13.7221,13.76,13.7146,13.76,152600.0
2006-03-15 13:50:00,18.18,18.19,18.17,18.17,57600.0,13.76,13.7675,13.7524,13.7524,57600.0
2006-03-15 13:55:00,18.17,18.18,18.16,18.17,57000.0,13.7524,13.76,13.7448,13.7524,57000.0
2006-03-15 14:00:00,18.17,18.19,18.16,18.19,57000.0,13.7524,13.7675,13.7448,13.7675,57000.0
2006-03-15 14:05:00,18.19,18.23,18.18,18.23,73600.0,13.7675,13.7978,13.76,13.7978,73600.0
2006-03-15 14:10:00,18.23,18.26,18.22,18.24,89400.0,13.7978,13.8205,13.7902,13.8054,89400.0
2006-03-15 14:15:00,18.24,18.28,18.24,18.28,130800.0,13.8054,13.8357,13.8054,13.8357,130800.0
2006-03-15 14:20:00,18.28,18.28,18.25,18.25,92200.0,13.8357,13.8357,13.8129,13.8129,92200.0
2006-03-15 14:25:00,18.25,18.25,18.24,18.25,41400.0,13.8129,13.8129,13.8054,13.8129,41400.0
2006-03-15 14:30:00,18.25,18.26,18.24,18.25,60200.0,13.8129,13.8205,13.8054,13.8129,60200.0
2006-03-15 14:35:00,18.25,18.25,18.22,18.23,76400.0,13.8129,13.8129,13.7902,13.7978,76400.0
2006-03-15 14:40:00,18.23,18.23,18.18,18.19,88600.0,13.7978,13.7978,13.76,13.7675,88600.0
2006-03-15 14:45:00,18.19,18.21,18.18,18.19,55200.0,13.7675,13.7827,13.76,13.7675,55200.0
2006-03-15 14:50:00,18.18,18.22,18.18,18.2,52200.0,13.76,13.7902,13.76,13.7751,52200.0
2006-03-15 14:55:00,18.2,18.25,18.2,18.25,77800.0,13.7751,13.8129,13.7751,13.8129,77800.0
2006-03-15 15:00:00,18.25,18.25,18.24,18.25,64400.0,13.8129,13.8129,13.8054,13.8129,64400.0
2006-03-15 15:05:00,18.25,18.25,18.23,18.25,79000.0,13.8129,13.8129,13.7978,13.8129,79000.0
2006-03-15 15:10:00,18.25,18.27,18.25,18.26,102200.0,13.8129,13.8281,13.8129,13.8205,102200.0
2006-03-15 15:15:00,18.25,18.28,18.25,18.28,104200.0,13.8129,13.8357,13.8129,13.8357,104200.0
2006-03-15 15:20:00,18.28,18.31,18.27,18.29,156200.0,13.8357,13.8584,13.8281,13.8432,156200.0
2006-03-15 15:25:00,18.3,18.31,18.29,18.31,140600.0,13.8508,13.8584,13.8432,13.8584,140600.0
2006-03-15 15:30:00,18.31,18.31,18.27,18.27,177600.0,13.8584,13.8584,13.8281,13.8281,177600.0
2006-03-15 15:35:00,18.27,18.29,18.27,18.28,194000.0,13.8281,13.8432,13.8281,13.8357,194000.0
2006-03-15 15:40:00,18.28,18.28,18.25,18.25,135600.0,13.8357,13.8357,13.8129,13.8129,135600.0
2006-03-15 15:45:00,18.25,18.26,18.25,18.25,72000.0,13.8129,13.8205,13.8129,13.8129,72000.0
2006-03-15 15:50:00,18.25,18.27,18.21,18.26,214200.0,13.8129,13.8281,13.7827,13.8205,214200.0
2006-03-15 15:55:00,18.25,18.29,18.25,18.29,319600.0,13.8129,13.8432,13.8129,13.8432,319600.0
2006-03-16 09:30:00,18.31,18.36,18.29,18.3,330200.0,13.8584,13.8962,13.8432,13.8508,330200.0
2006-03-16 09:35:00,18.29,18.32,18.26,18.28,97000.0,13.8432,13.8659,13.8205,13.8357,97000.0
2006-03-16 09:40:00,18.28,18.28,18.28,18.28,38200.0,13.8357,13.8357,13.8357,13.8357,38200.0
2006-03-16 09:45:00,18.28,18.28,18.26,18.28,65600.0,13.8357,13.8357,13.8205,13.8357,65600.0
2006-03-16 09:50:00,18.28,18.29,18.25,18.28,86000.0,13.8357,13.8432,13.8129,13.8357,86000.0
2006-03-16 09:55:00,18.28,18.28,18.25,18.25,51000.0,13.8357,13.8357,13.8129,13.8129,51000.0
2006-03-16 10:00:00,18.25,18.28,18.25,18.27,105200.0,13.8129,13.8357,13.8129,13.8281,105200.0
2006-03-16 10:05:00,18.27,18.33,18.26,18.32,109600.0,13.8281,13.8735,13.8205,13.8659,109600.0
2006-03-16 10:10:00,18.32,18.34,18.29,18.34,67000.0,13.8659,13.8811,13.8432,13.8811,67000.0
2006-03-16 10:15:00,18.34,18.35,18.33,18.33,72800.0,13.8811,13.8886,13.8735,13.8735,72800.0
2006-03-16 10:20:00,18.32,18.33,18.23,18.27,116800.0,13.8659,13.8735,13.7978,13.8281,116800.0
2006-03-16 10:25:00,18.28,18.28,18.27,18.27,49200.0,13.8357,13.8357,13.8281,13.8281,49200.0
2006-03-16 10:30:00,18.27,18.32,18.27,18.31,103200.0,13.8281,13.8659,13.8281,13.8584,103200.0
2006-03-16 10:35:00,18.31,18.32,18.25,18.25,60400.0,13.8584,13.8659,13.8129,13.8129,60400.0
2006-03-16 10:40:00,18.25,18.26,18.24,18.24,47000.0,13.8129,13.8205,13.8054,13.8054,47000.0
2006-03-16 10:45:00,18.24,18.24,18.13,18.2,166400.0,13.8054,13.8054,13.7221,13.7751,166400.0
2006-03-16 10:50:00,18.2,18.24,18.19,18.23,52000.0,13.7751,13.8054,13.7675,13.7978,52000.0
2006-03-16 10:55:00,18.23,18.25,18.21,18.24,45800.0,13.7978,13.8129,13.7827,13.8054,45800.0
2006-03-16 11:00:00,18.24,18.28,18.22,18.22,63200.0,13.8054,13.8357,13.7902,13.7902,63200.0
2006-03-16 11:05:00,18.22,18.25,18.22,18.24,49400.0,13.7902,13.8129,13.7902,13.8054,49400.0
2006-03-16 11:10:00,18.24,18.28,18.24,18.27,97400.0,13.8054,13.8357,13.8054,13.8281,97400.0
2006-03-16 11:15:00,18.27,18.27,18.24,18.27,37400.0,13.8281,13.8281,13.8054,13.8281,37400.0
2006-03-16 11:20:00,18.26,18.28,18.26,18.28,27200.0,13.8205,13.8357,13.8205,13.8357,27200.0
2006-03-16 11:25:00,18.28,18.28,18.25,18.28,39000.0,13.8357,13.8357,13.8129,13.8357,39000.0
2006-03-16 11:30:00,18.28,18.3,18.27,18.28,60200.0,13.8357,13.8508,13.8281,13.8357,60200.0
2006-03-16 11:35:00,18.29,18.31,18.28,18.31,44600.0,13.8432,13.8584,13.8357,13.8584,44600.0
2006-03-16 11:40:00,18.31,18.31,18.3,18.31,48600.0,13.8584,13.8584,13.8508,13.8584,48600.0
2006-03-16 11:45:00,18.3,18.31,18.29,18.29,32400.0,13.8508,13.8584,13.8432,13.8432,32400.0
2006-03-16 11:50:00,18.29,18.29,18.26,18.28,43800.0,13.8432,13.8432,13.8205,13.8357,43800.0
2006-03-16 11:55:00,18.29,18.3,18.28,18.28,27200.0,13.8432,13.8508,13.8357,13.8357,27200.0
2006-03-16 12:00:00,18.28,18.29,18.25,18.28,87600.0,13.8357,13.8432,13.8129,13.8357,87600.0
2006-03-16 12:05:00,18.28,18.31,18.28,18.28,147200.0,13.8357,13.8584,13.8357,13.8357,147200.0
2006-03-16 12:10:00,18.28,18.29,18.26,18.27,34800.0,13.8357,13.8432,13.8205,13.8281,34800.0
2006-03-16 12:15:00,18.27,18.28,18.27,18.28,24000.0,13.8281,13.8357,13.8281,13.8357,24000.0
2006-03-16 12:20:00,18.27,18.32,18.25,18.31,67600.0,13.8281,13.8659,13.8129,13.8584,67600.0
2006-03-16 12:25:00,18.31,18.35,18.31,18.34,120800.0,13.8584,13.8886,13.8584,13.8811,120800.0
2006-03-16 12:30:00,18.34,18.35,18.31,18.32,64400.0,13.8811,13.8886,13.8584,13.8659,64400.0
2006-03-16 12:35:00,18.32,18.35,18.3,18.34,68800.0,13.8659,13.8886,13.8508,13.8811,68800.0
2006-03-16 12:40:00,18.34,18.35,18.34,18.34,29600.0,13.8811,13.8886,13.8811,13.8811,29600.0
2006-03-16 12:45:00,18.34,18.35,18.34,18.34,45800.0,13.8811,13.8886,13.8811,13.8811,45800.0
2006-03-16 12:50:00,18.34,18.35,18.34,18.34,43800.0,13.8811,13.8886,13.8811,13.8811,43800.0
2006-03-16 12:55:00,18.34,18.34,18.34,18.34,14200.0,13.8811,13.8811,13.8811,13.8811,14200.0
2006-03-16 13:00:00,18.34,18.34,18.28,18.3,53200.0,13.8811,13.8811,13.8357,13.8508,53200.0
2006-03-16 13:05:00,18.3,18.33,18.29,18.32,29000.0,13.8508,13.8735,13.8432,13.8659,29000.0
2006-03-16 13:10:00,18.32,18.32,18.23,18.25,79200.0,13.8659,13.8659,13.7978,13.8129,79200.0
2006-03-16 13:15:00,18.25,18.28,18.25,18.25,33600.0,13.8129,13.8357,13.8129,13.8129,33600.0
2006-03-16 13:20:00,18.25,18.27,18.22,18.26,44000.0,13.8129,13.8281,13.7902,13.8205,44000.0
2006-03-16 13:25:00,18.27,18.29,18.25,18.29,37600.0,13.8281,13.8432,13.8129,13.8432,37600.0
2006-03-16 13:30:00,18.29,18.3,18.28,18.3,20000.0,13.8432,13.8508,13.8357,13.8508,20000.0
2006-03-16 13:35:00,18.3,18.33,18.3,18.33,44800.0,13.8508,13.8735,13.8508,13.8735,44800.0
2006-03-16 13:40:00,18.33,18.33,18.3,18.3,38200.0,13.8735,13.8735,13.8508,13.8508,38200.0
2006-03-16 13:45:00,18.3,18.3,18.25,18.27,50600.0,13.8508,13.8508,13.8129,13.8281,50600.0
2006-03-16 13:50:00,18.27,18.27,18.18,18.18,112800.0,13.8281,13.8281,13.76,13.76,112800.0
2006-03-16 13:55:00,18.19,18.2,18.15,18.15,104600.0,13.7675,13.7751,13.7373,13.7373,104600.0
2006-03-16 14:00:00,18.15,18.2,18.15,18.19,56000.0,13.7373,13.7751,13.7373,13.7675,56000.0
2006-03-16 14:05:00,18.2,18.26,18.2,18.26,84000.0,13.7751,13.8205,13.7751,13.8205,84000.0
2006-03-16 14:10:00,18.25,18.26,18.24,18.25,58000.0,13.8129,13.8205,13.8054,13.8129,58000.0
2006-03-16 14:15:00,18.25,18.25,18.18,18.24,67600.0,13.8129,13.8129,13.76,13.8054,67600.0
2006-03-16 14:20:00,18.24,18.24,18.21,18.24,45200.0,13.8054,13.8054,13.7827,13.8054,45200.0
2006-03-16 14:25:00,18.24,18.25,18.22,18.25,36800.0,13.8054,13.8129,13.7902,13.8129,36800.0
2006-03-16 14:30:00,18.25,18.25,18.2,18.2,41400.0,13.8129,13.8129,13.7751,13.7751,41400.0
2006-03-16 14:35:00,18.2,18.21,18.14,18.15,109400.0,13.7751,13.7827,13.7297,13.7373,109400.0
2006-03-16 14:40:00,18.15,18.17,18.13,18.13,89000.0,13.7373,13.7524,13.7221,13.7221,89000.0
2006-03-16 14:45:00,18.13,18.13,18.05,18.07,164000.0,13.7221,13.7221,13.6616,13.6767,164000.0
2006-03-16 14:50:00,18.07,18.09,18.06,18.07,101400.0,13.6767,13.6918,13.6691,13.6767,101400.0
2006-03-16 14:55:00,18.07,18.1,18.06,18.07,131400.0,13.6767,13.6994,13.6691,13.6767,131400.0
2006-03-16 15:00:00,18.08,18.14,18.08,18.13,120200.0,13.6843,13.7297,13.6843,13.7221,120200.0
2006-03-16 15:05:00,18.13,18.15,18.13,18.14,67800.0,13.7221,13.7373,13.7221,13.7297,67800.0
2006-03-16 15:10:00,18.13,18.16,18.13,18.15,75000.0,13.7221,13.7448,13.7221,13.7373,75000.0
2006-03-16 15:15:00,18.15,18.16,18.14,18.14,109400.0,13.7373,13.7448,13.7297,13.7297,109400.0
2006-03-16 15:20:00,18.15,18.15,18.13,18.14,46000.0,13.7373,13.7373,13.7221,13.7297,46000.0
2006-03-16 15:25:00,18.14,18.17,18.13,18.17,85200.0,13.7297,13.7524,13.7221,13.7524,85200.0
2006-03-16 15:30:00,18.16,18.2,18.16,18.18,103800.0,13.7448,13.7751,13.7448,13.76,103800.0
2006-03-16 15:35:00,18.18,18.21,18.17,18.17,72200.0,13.76,13.7827,13.7524,13.7524,72200.0
2006-03-16 15:40:00,18.17,18.17,18.14,18.15,55200.0,13.7524,13.7524,13.7297,13.7373,55200.0
2006-03-16 15:45:00,18.16,18.18,18.15,18.17,58000.0,13.7448,13.76,13.7373,13.7524,58000.0
2006-03-16 15:50:00,18.17,18.18,18.12,18.13,133600.0,13.7524,13.76,13.7146,13.7221,133600.0
2006-03-16 15:55:00,18.13,18.15,18.09,18.09,434800.0,13.7221,13.7373,13.6918,13.6918,434800.0
2006-03-17 09:30:00,18.16,18.25,18.1,18.25,8724600.0,13.7448,13.8129,13.6994,13.8129,8724600.0
2006-03-17 09:35:00,18.25,18.38,18.24,18.36,200800.0,13.8129,13.9113,13.8054,13.8962,200800.0
2006-03-17 09:40:00,18.36,18.38,18.33,18.33,137800.0,13.8962,13.9113,13.8735,13.8735,137800.0
2006-03-17 09:45:00,18.34,18.36,18.33,18.35,135200.0,13.8811,13.8962,13.8735,13.8886,135200.0
2006-03-17 09:50:00,18.35,18.37,18.33,18.35,93800.0,13.8886,13.9038,13.8735,13.8886,93800.0
2006-03-17 09:55:00,18.35,18.36,18.34,18.36,164200.0,13.8886,13.8962,13.8811,13.8962,164200.0
2006-03-17 10:00:00,18.36,18.36,18.34,18.35,101200.0,13.8962,13.8962,13.8811,13.8886,101200.0
2006-03-17 10:05:00,18.35,18.36,18.33,18.33,324000.0,13.8886,13.8962,13.8735,13.8735,324000.0
2006-03-17 10:10:00,18.33,18.34,18.32,18.32,56200.0,13.8735,13.8811,13.8659,13.8659,56200.0
2006-03-17 10:15:00,18.32,18.35,18.32,18.33,90400.0,13.8659,13.8886,13.8659,13.8735,90400.0
2006-03-17 10:20:00,18.33,18.36,18.33,18.35,67200.0,13.8735,13.8962,13.8735,13.8886,67200.0
2006-03-17 10:25:00,18.35,18.35,18.32,18.34,91400.0,13.8886,13.8886,13.8659,13.8811,91400.0
2006-03-17 10:30:00,18.34,18.35,18.33,18.35,65600.0,13.8811,13.8886,13.8735,13.8886,65600.0
2006-03-17 10:35:00,18.35,18.35,18.33,18.34,151200.0,13.8886,13.8886,13.8735,13.8811,151200.0
2006-03-17 10:40:00,18.33,18.35,18.33,18.33,93600.0,13.8735,13.8886,13.8735,13.8735,93600.0
2006-03-17 10:45:00,18.33,18.35,18.33,18.34,110400.0,13.8735,13.8886,13.8735,13.8811,110400.0
2006-03-17 10:50:00,18.34,18.34,18.32,18.34,68600.0,13.8811,13.8811,13.8659,13.8811,68600.0
2006-03-17 10:55:00,18.33,18.35,18.33,18.35,58800.0,13.8735,13.8886,13.8735,13.8886,58800.0
2006-03-17 11:00:00,18.35,18.35,18.34,18.35,58000.0,13.8886,13.8886,13.8811,13.8886,58000.0
2006-03-17 11:05:00,18.35,18.35,18.34,18.34,80200.0,13.8886,13.8886,13.8811,13.8811,80200.0
2006-03-17 11:10:00,18.34,18.36,18.32,18.35,43800.0,13.8811,13.8962,13.8659,13.8886,43800.0
2006-03-17 11:15:00,18.35,18.35,18.34,18.35,65600.0,13.8886,13.8886,13.8811,13.8886,65600.0
2006-03-17 11:20:00,18.35,18.35,18.34,18.35,58400.0,13.8886,13.8886,13.8811,13.8886,58400.0
2006-03-17 11:25:00,18.35,18.39,18.35,18.39,187400.0,13.8886,13.9189,13.8886,13.9189,187400.0
2006-03-17 11:30:00,18.39,18.44,18.37,18.42,243800.0,13.9189,13.9568,13.9038,13.9416,243800.0
2006-03-17 11:35:00,18.42,18.48,18.42,18.46,248800.0,13.9416,13.987,13.9416,13.9719,248800.0
2006-03-17 11:40:00,18.47,18.47,18.43,18.45,122000.0,13.9795,13.9795,13.9492,13.9643,122000.0
2006-03-17 11:45:00,18.45,18.45,18.41,18.41,81000.0,13.9643,13.9643,13.934,13.934,81000.0
2006-03-17 11:50:00,18.41,18.42,18.39,18.41,68200.0,13.934,13.9416,13.9189,13.934,68200.0
2006-03-17 11:55:00,18.41,18.43,18.41,18.43,232800.0,13.934,13.9492,13.934,13.9492,232800.0
2006-03-17 12:00:00,18.43,18.43,18.42,18.42,105800.0,13.9492,13.9492,13.9416,13.9416,105800.0
2006-03-17 12:05:00,18.42,18.43,18.42,18.43,118800.0,13.9416,13.9492,13.9416,13.9492,118800.0
2006-03-17 12:10:00,18.43,18.45,18.43,18.45,94600.0,13.9492,13.9643,13.9492,13.9643,94600.0
2006-03-17 12:15:00,18.45,18.46,18.43,18.45,136600.0,13.9643,13.9719,13.9492,13.9643,136600.0
2006-03-17 12:20:00,18.45,18.47,18.44,18.46,154200.0,13.9643,13.9795,13.9568,13.9719,154200.0
2006-03-17 12:25:00,18.46,18.5,18.45,18.5,91800.0,13.9719,14.0022,13.9643,14.0022,91800.0
2006-03-17 12:30:00,18.5,18.55,18.49,18.52,316400.0,14.0022,14.04,13.9946,14.0173,316400.0
2006-03-17 12:35:00,18.52,18.52,18.5,18.5,122400.0,14.0173,14.0173,14.0022,14.0022,122400.0
2006-03-17 12:40:00,18.5,18.5,18.43,18.46,176400.0,14.0022,14.0022,13.9492,13.9719,176400.0
2006-03-17 12:45:00,18.46,18.47,18.45,18.45,42200.0,13.9719,13.9795,13.9643,13.9643,42200.0
2006-03-17 12:50:00,18.45,18.46,18.45,18.45,36000.0,13.9643,13.9719,13.9643,13.9643,36000.0
2006-03-17 12:55:00,18.45,18.45,18.43,18.43,45200.0,13.9643,13.9643,13.9492,13.9492,45200.0
2006-03-17 13:00:00,18.43,18.43,18.42,18.43,44000.0,13.9492,13.9492,13.9416,13.9492,44000.0
2006-03-17 13:05:00,18.43,18.43,18.41,18.43,69400.0,13.9492,13.9492,13.934,13.9492,69400.0
2006-03-17 13:10:00,18.43,18.43,18.4,18.41,65000.0,13.9492,13.9492,13.9265,13.934,65000.0
2006-03-17 13:15:00,18.41,18.43,18.4,18.42,78800.0,13.934,13.9492,13.9265,13.9416,78800.0
2006-03-17 13:20:00,18.43,18.43,18.36,18.38,107800.0,13.9492,13.9492,13.8962,13.9113,107800.0
2006-03-17 13:25:00,18.38,18.41,18.38,18.41,38200.0,13.9113,13.934,13.9113,13.934,38200.0
2006-03-17 13:30:00,18.4,18.4,18.35,18.38,81200.0,13.9265,13.9265,13.8886,13.9113,81200.0
2006-03-17 13:35:00,18.38,18.4,18.37,18.4,56000.0,13.9113,13.9265,13.9038,13.9265,56000.0
2006-03-17 13:40:00,18.4,18.41,18.36,18.36,68800.0,13.9265,13.934,13.8962,13.8962,68800.0
2006-03-17 13:45:00,18.36,18.41,18.36,18.41,31000.0,13.8962,13.934,13.8962,13.934,31000.0
2006-03-17 13:50:00,18.41,18.43,18.4,18.41,98800.0,13.934,13.9492,13.9265,13.934,98800.0
2006-03-17 13:55:00,18.42,18.43,18.41,18.42,80600.0,13.9416,13.9492,13.934,13.9416,80600.0
2006-03-17 14:00:00,18.42,18.45,18.42,18.45,133400.0,13.9416,13.9643,13.9416,13.9643,133400.0
2006-03-17 14:05:00,18.45,18.46,18.45,18.46,59200.0,13.9643,13.9719,13.9643,13.9719,59200.0
2006-03-17 14:10:00,18.46,18.47,18.46,18.47,124000.0,13.9719,13.9795,13.9719,13.9795,124000.0
2006-03-17 14:15:00,18.47,18.47,18.45,18.45,112400.0,13.9795,13.9795,13.9643,13.9643,112400.0
2006-03-17 14:20:00,18.45,18.46,18.45,18.45,23200.0,13.9643,13.9719,13.9643,13.9643,23200.0
2006-03-17 14:25:00,18.46,18.47,18.45,18.46,60600.0,13.9719,13.9795,13.9643,13.9719,60600.0
2006-03-17 14:30:00,18.47,18.5,18.47,18.49,145600.0,13.9795,14.0022,13.9795,13.9946,145600.0
2006-03-17 14:35:00,18.49,18.5,18.49,18.49,64800.0,13.9946,14.0022,13.9946,13.9946,64800.0
2006-03-17 14:40:00,18.48,18.5,18.48,18.49,43000.0,13.987,14.0022,13.987,13.9946,43000.0
2006-03-17 14:45:00,18.5,18.5,18.49,18.5,42200.0,14.0022,14.0022,13.9946,14.0022,42200.0
2006-03-17 14:50:00,18.49,18.5,18.45,18.47,95400.0,13.9946,14.0022,13.9643,13.9795,95400.0
2006-03-17 14:55:00,18.47,18.5,18.47,18.47,96200.0,13.9795,14.0022,13.9795,13.9795,96200.0
2006-03-17 15:00:00,18.47,18.49,18.47,18.49,58600.0,13.9795,13.9946,13.9795,13.9946,58600.0
2006-03-17 15:05:00,18.49,18.49,18.43,18.43,93600.0,13.9946,13.9946,13.9492,13.9492,93600.0
2006-03-17 15:10:00,18.43,18.43,18.35,18.38,243800.0,13.9492,13.9492,13.8886,13.9113,243800.0
2006-03-17 15:15:00,18.39,18.39,18.33,18.33,135600.0,13.9189,13.9189,13.8735,13.8735,135600.0
2006-03-17 15:20:00,18.33,18.35,18.33,18.33,137800.0,13.8735,13.8886,13.8735,13.8735,137800.0
2006-03-17 15:25:00,18.33,18.33,18.3,18.3,122200.0,13.8735,13.8735,13.8508,13.8508,122200.0
2006-03-17 15:30:00,18.31,18.31,18.29,18.3,188600.0,13.8584,13.8584,13.8432,13.8508,188600.0
2006-03-17 15:35:00,18.3,18.3,18.3,18.3,138000.0,13.8508,13.8508,13.8508,13.8508,138000.0
2006-03-17 15:40:00,18.3,18.32,18.27,18.27,201400.0,13.8508,13.8659,13.8281,13.8281,201400.0
2006-03-17 15:45:00,18.28,18.28,18.24,18.25,202200.0,13.8357,13.8357,13.8054,13.8129,202200.0
2006-03-17 15:50:00,18.25,18.27,18.25,18.25,364600.0,13.8129,13.8281,13.8129,13.8129,364600.0
2006-03-17 15:55:00,18.25,18.31,18.25,18.29,400400.0,13.8129,13.8584,13.8129,13.8432,400400.0
2006-03-20 09:30:00,18.41,18.5,18.36,18.42,400200.0,13.934,14.0022,13.8962,13.9416,400200.0
2006-03-20 09:35:00,18.42,18.45,18.4,18.45,74600.0,13.9416,13.9643,13.9265,13.9643,74600.0
2006-03-20 09:40:00,18.44,18.51,18.43,18.49,490800.0,13.9568,14.0097,13.9492,13.9946,490800.0
2006-03-20 09:45:00,18.49,18.5,18.47,18.47,188000.0,13.9946,14.0022,13.9795,13.9795,188000.0
2006-03-20 09:50:00,18.47,18.49,18.45,18.48,118400.0,13.9795,13.9946,13.9643,13.987,118400.0
2006-03-20 09:55:00,18.48,18.49,18.46,18.48,97400.0,13.987,13.9946,13.9719,13.987,97400.0
2006-03-20 10:00:00,18.48,18.48,18.45,18.46,134600.0,13.987,13.987,13.9643,13.9719,134600.0
2006-03-20 10:05:00,18.46,18.49,18.46,18.48,141400.0,13.9719,13.9946,13.9719,13.987,141400.0
2006-03-20 10:10:00,18.48,18.49,18.47,18.48,174000.0,13.987,13.9946,13.9795,13.987,174000.0
2006-03-20 10:15:00,18.48,18.49,18.47,18.48,50200.0,13.987,13.9946,13.9795,13.987,50200.0
2006-03-20 10:20:00,18.48,18.49,18.48,18.48,104000.0,13.987,13.9946,13.987,13.987,104000.0
2006-03-20 10:25:00,18.48,18.49,18.45,18.46,110600.0,13.987,13.9946,13.9643,13.9719,110600.0
2006-03-20 10:30:00,18.46,18.48,18.46,18.47,49000.0,13.9719,13.987,13.9719,13.9795,49000.0
2006-03-20 10:35:00,18.47,18.49,18.45,18.49,94200.0,13.9795,13.9946,13.9643,13.9946,94200.0
2006-03-20 10:40:00,18.49,18.49,18.48,18.49,112800.0,13.9946,13.9946,13.987,13.9946,112800.0
2006-03-20 10:45:00,18.49,18.49,18.46,18.46,182800.0,13.9946,13.9946,13.9719,13.9719,182800.0
2006-03-20 10:50:00,18.47,18.49,18.46,18.49,91600.0,13.9795,13.9946,13.9719,13.9946,91600.0
2006-03-20 10:55:00,18.49,18.5,18.48,18.49,182200.0,13.9946,14.0022,13.987,13.9946,182200.0
2006-03-20 11:00:00,18.49,18.5,18.45,18.49,177400.0,13.9946,14.0022,13.9643,13.9946,177400.0
2006-03-20 11:05:00,18.49,18.49,18.46,18.49,88600.0,13.9946,13.9946,13.9719,13.9946,88600.0
2006-03-20 11:10:00,18.49,18.5,18.48,18.49,77000.0,13.9946,14.0022,13.987,13.9946,77000.0
2006-03-20 11:15:00,18.49,18.5,18.47,18.47,106400.0,13.9946,14.0022,13.9795,13.9795,106400.0
2006-03-20 11:20:00,18.47,18.49,18.43,18.48,86600.0,13.9795,13.9946,13.9492,13.987,86600.0
2006-03-20 11:25:00,18.48,18.49,18.48,18.49,105600.0,13.987,13.9946,13.987,13.9946,105600.0
2006-03-20 11:30:00,18.49,18.5,18.48,18.49,122200.0,13.9946,14.0022,13.987,13.9946,122200.0
2006-03-20 11:35:00,18.49,18.5,18.49,18.5,83800.0,13.9946,14.0022,13.9946,14.0022,83800.0
2006-03-20 11:40:00,18.5,18.51,18.48,18.5,114200.0,14.0022,14.0097,13.987,14.0022,114200.0
2006-03-20 11:45:00,18.5,18.54,18.5,18.54,84000.0,14.0022,14.0324,14.0022,14.0324,84000.0
2006-03-20 11:50:00,18.54,18.55,18.52,18.53,66800.0,14.0324,14.04,14.0173,14.0249,66800.0
2006-03-20 11:55:00,18.53,18.53,18.52,18.53,30200.0,14.0249,14.0249,14.0173,14.0249,30200.0
2006-03-20 12:00:00,18.53,18.53,18.52,18.53,38000.0,14.0249,14.0249,14.0173,14.0249,38000.0
2006-03-20 12:05:00,18.53,18.53,18.5,18.51,73200.0,14.0249,14.0249,14.0022,14.0097,73200.0
2006-03-20 12:10:00,18.5,18.51,18.48,18.5,93400.0,14.0022,14.0097,13.987,14.0022,93400.0
2006-03-20 12:15:00,18.5,18.5,18.5,18.5,47200.0,14.0022,14.0022,14.0022,14.0022,47200.0
2006-03-20 12:20:00,18.5,18.5,18.48,18.48,74800.0,14.0022,14.0022,13.987,13.987,74800.0
2006-03-20 12:25:00,18.48,18.5,18.48,18.5,44400.0,13.987,14.0022,13.987,14.0022,44400.0
2006-03-20 12:30:00,18.51,18.54,18.51,18.53,51600.0,14.0097,14.0324,14.0097,14.0249,51600.0
2006-03-20 12:35:00,18.54,18.55,18.53,18.55,31400.0,14.0324,14.04,14.0249,14.04,31400.0
2006-03-20 12:40:00,18.55,18.58,18.55,18.57,96600.0,14.04,14.0627,14.04,14.0551,96600.0
2006-03-20 12:45:00,18.57,18.63,18.57,18.61,200400.0,14.0551,14.1006,14.0551,14.0854,200400.0
2006-03-20 12:50:00,18.61,18.65,18.61,18.62,105400.0,14.0854,14.1157,14.0854,14.093,105400.0
2006-03-20 12:55:00,18.62,18.67,18.62,18.67,110600.0,14.093,14.1308,14.093,14.1308,110600.0
2006-03-20 13:00:00,18.67,18.67,18.61,18.61,101400.0,14.1308,14.1308,14.0854,14.0854,101400.0
2006-03-20 13:05:00,18.61,18.63,18.61,18.61,47800.0,14.0854,14.1006,14.0854,14.0854,47800.0
2006-03-20 13:10:00,18.63,18.66,18.62,18.65,102600.0,14.1006,14.1233,14.093,14.1157,102600.0
2006-03-20 13:15:00,18.65,18.68,18.65,18.67,68800.0,14.1157,14.1384,14.1157,14.1308,68800.0
2006-03-20 13:20:00,18.67,18.67,18.53,18.62,198800.0,14.1308,14.1308,14.0249,14.093,198800.0
2006-03-20 13:25:00,18.62,18.65,18.6,18.65,91600.0,14.093,14.1157,14.0779,14.1157,91600.0
2006-03-20 13:30:00,18.65,18.65,18.59,18.6,98600.0,14.1157,14.1157,14.0703,14.0779,98600.0
2006-03-20 13:35:00,18.6,18.6,18.55,18.55,145600.0,14.0779,14.0779,14.04,14.04,145600.0
2006-03-20 13:40:00,18.55,18.55,18.52,18.55,88600.0,14.04,14.04,14.0173,14.04,88600.0
2006-03-20 13:45:00,18.55,18.55,18.53,18.55,81000.0,14.04,14.04,14.0249,14.04,81000.0
2006-03-20 13:50:00,18.55,18.55,18.53,18.53,46400.0,14.04,14.04,14.0249,14.0249,46400.0
2006-03-20 13:55:00,18.53,18.54,18.53,18.54,46800.0,14.0249,14.0324,14.0249,14.0324,46800.0
2006-03-20 14:00:00,18.53,18.54,18.5,18.5,134400.0,14.0249,14.0324,14.0022,14.0022,134400.0
2006-03-20 14:05:00,18.51,18.53,18.5,18.53,69200.0,14.0097,14.0249,14.0022,14.0249,69200.0
2006-03-20 14:10:00,18.52,18.53,18.5,18.52,94600.0,14.0173,14.0249,14.0022,14.0173,94600.0
2006-03-20 14:15:00,18.52,18.53,18.52,18.53,50600.0,14.0173,14.0249,14.0173,14.0249,50600.0
2006-03-20 14:20:00,18.53,18.54,18.53,18.54,51800.0,14.0249,14.0324,14.0249,14.0324,51800.0
2006-03-20 14:25:00,18.54,18.55,18.53,18.55,110600.0,14.0324,14.04,14.0249,14.04,110600.0
2006-03-20 14:30:00,18.54,18.54,18.5,18.5,71000.0,14.0324,14.0324,14.0022,14.0022,71000.0
2006-03-20 14:35:00,18.5,18.55,18.5,18.54,38800.0,14.0022,14.04,14.0022,14.0324,38800.0
2006-03-20 14:40:00,18.54,18.55,18.54,18.54,59000.0,14.0324,14.04,14.0324,14.0324,59000.0
2006-03-20 14:45:00,18.54,18.55,18.54,18.55,93000.0,14.0324,14.04,14.0324,14.04,93000.0
2006-03-20 14:50:00,18.55,18.55,18.54,18.54,52400.0,14.04,14.04,14.0324,14.0324,52400.0
2006-03-20 14:55:00,18.54,18.55,18.53,18.53,46200.0,14.0324,14.04,14.0249,14.0249,46200.0
2006-03-20 15:00:00,18.53,18.54,18.52,18.52,62600.0,14.0249,14.0324,14.0173,14.0173,62600.0
2006-03-20 15:05:00,18.52,18.53,18.52,18.53,47200.0,14.0173,14.0249,14.0173,14.0249,47200.0
2006-03-20 15:10:00,18.53,18.53,18.48,18.49,76800.0,14.0249,14.0249,13.987,13.9946,76800.0
2006-03-20 15:15:00,18.48,18.49,18.45,18.46,90400.0,13.987,13.9946,13.9643,13.9719,90400.0
2006-03-20 15:20:00,18.47,18.48,18.46,18.47,62800.0,13.9795,13.987,13.9719,13.9795,62800.0
2006-03-20 15:25:00,18.48,18.5,18.47,18.48,85200.0,13.987,14.0022,13.9795,13.987,85200.0
2006-03-20 15:30:00,18.48,18.5,18.47,18.5,69800.0,13.987,14.0022,13.9795,14.0022,69800.0
2006-03-20 15:35:00,18.5,18.5,18.48,18.49,113400.0,14.0022,14.0022,13.987,13.9946,113400.0
2006-03-20 15:40:00,18.48,18.49,18.47,18.48,158600.0,13.987,13.9946,13.9795,13.987,158600.0
2006-03-20 15:45:00,18.48,18.48,18.46,18.46,103600.0,13.987,13.987,13.9719,13.9719,103600.0
2006-03-20 15:50:00,18.47,18.48,18.45,18.48,176800.0,13.9795,13.987,13.9643,13.987,176800.0
2006-03-20 15:55:00,18.48,18.48,18.4,18.44,521400.0,13.987,13.987,13.9265,13.9568,521400.0
2006-03-21 09:30:00,18.5,18.54,18.36,18.39,260200.0,14.0022,14.0324,13.8962,13.9189,260200.0
2006-03-21 09:35:00,18.41,18.42,18.25,18.27,199600.0,13.934,13.9416,13.8129,13.8281,199600.0
2006-03-21 09:40:00,18.27,18.28,18.23,18.27,147400.0,13.8281,13.8357,13.7978,13.8281,147400.0
2006-03-21 09:45:00,18.26,18.33,18.25,18.29,123000.0,13.8205,13.8735,13.8129,13.8432,123000.0
2006-03-21 09:50:00,18.29,18.31,18.25,18.25,116400.0,13.8432,13.8584,13.8129,13.8129,116400.0
2006-03-21 09:55:00,18.25,18.3,18.22,18.28,117000.0,13.8129,13.8508,13.7902,13.8357,117000.0
2006-03-21 10:00:00,18.28,18.3,18.23,18.24,104600.0,13.8357,13.8508,13.7978,13.8054,104600.0
2006-03-21 10:05:00,18.23,18.29,18.23,18.26,84800.0,13.7978,13.8432,13.7978,13.8205,84800.0
2006-03-21 10:10:00,18.26,18.26,18.23,18.26,61400.0,13.8205,13.8205,13.7978,13.8205,61400.0
2006-03-21 10:15:00,18.25,18.26,18.21,18.23,77400.0,13.8129,13.8205,13.7827,13.7978,77400.0
2006-03-21 10:20:00,18.24,18.25,18.21,18.24,116000.0,13.8054,13.8129,13.7827,13.8054,116000.0
2006-03-21 10:25:00,18.25,18.26,18.22,18.26,76800.0,13.8129,13.8205,13.7902,13.8205,76800.0
2006-03-21 10:30:00,18.27,18.31,18.27,18.31,65000.0,13.8281,13.8584,13.8281,13.8584,65000.0
2006-03-21 10:35:00,18.31,18.31,18.3,18.31,26800.0,13.8584,13.8584,13.8508,13.8584,26800.0
2006-03-21 10:40:00,18.31,18.32,18.29,18.29,58000.0,13.8584,13.8659,13.8432,13.8432,58000.0
2006-03-21 10:45:00,18.29,18.31,18.27,18.31,47400.0,13.8432,13.8584,13.8281,13.8584,47400.0
2006-03-21 10:50:00,18.31,18.31,18.29,18.29,43400.0,13.8584,13.8584,13.8432,13.8432,43400.0
2006-03-21 10:55:00,18.3,18.3,18.29,18.29,20800.0,13.8508,13.8508,13.8432,13.8432,20800.0
2006-03-21 11:00:00,18.29,18.32,18.29,18.32,26200.0,13.8432,13.8659,13.8432,13.8659,26200.0
2006-03-21 11:05:00,18.32,18.34,18.32,18.33,52800.0,13.8659,13.8811,13.8659,13.8735,52800.0
2006-03-21 11:10:00,18.33,18.38,18.28,18.35,129000.0,13.8735,13.9113,13.8357,13.8886,129000.0
2006-03-21 11:15:00,18.34,18.38,18.34,18.36,44000.0,13.8811,13.9113,13.8811,13.8962,44000.0
2006-03-21 11:20:00,18.36,18.37,18.35,18.36,31600.0,13.8962,13.9038,13.8886,13.8962,31600.0
2006-03-21 11:25:00,18.36,18.46,18.35,18.41,114200.0,13.8962,13.9719,13.8886,13.934,114200.0
2006-03-21 11:30:00,18.41,18.5,18.4,18.5,208200.0,13.934,14.0022,13.9265,14.0022,208200.0
2006-03-21 11:35:00,18.5,18.58,18.45,18.55,336000.0,14.0022,14.0627,13.9643,14.04,336000.0
2006-03-21 11:40:00,18.54,18.68,18.52,18.64,229600.0,14.0324,14.1384,14.0173,14.1081,229600.0
2006-03-21 11:45:00,18.64,18.65,18.61,18.63,121200.0,14.1081,14.1157,14.0854,14.1006,121200.0
2006-03-21 11:50:00,18.63,18.64,18.6,18.6,111600.0,14.1006,14.1081,14.0779,14.0779,111600.0
2006-03-21 11:55:00,18.6,18.63,18.6,18.62,153400.0,14.0779,14.1006,14.0779,14.093,153400.0
2006-03-21 12:00:00,18.61,18.63,18.61,18.63,189400.0,14.0854,14.1006,14.0854,14.1006,189400.0
2006-03-21 12:05:00,18.63,18.63,18.62,18.63,74600.0,14.1006,14.1006,14.093,14.1006,74600.0
2006-03-21 12:10:00,18.63,18.63,18.59,18.59,48600.0,14.1006,14.1006,14.0703,14.0703,48600.0
2006-03-21 12:15:00,18.59,18.6,18.58,18.59,45600.0,14.0703,14.0779,14.0627,14.0703,45600.0
2006-03-21 12:20:00,18.6,18.6,18.55,18.56,77200.0,14.0779,14.0779,14.04,14.0476,77200.0
2006-03-21 12:25:00,18.56,18.6,18.56,18.6,62200.0,14.0476,14.0779,14.0476,14.0779,62200.0
2006-03-21 12:30:00,18.6,18.63,18.6,18.62,43600.0,14.0779,14.1006,14.0779,14.093,43600.0
2006-03-21 12:35:00,18.62,18.64,18.62,18.63,31600.0,14.093,14.1081,14.093,14.1006,31600.0
2006-03-21 12:40:00,18.64,18.67,18.62,18.66,86000.0,14.1081,14.1308,14.093,14.1233,86000.0
2006-03-21 12:45:00,18.66,18.68,18.66,18.67,77200.0,14.1233,14.1384,14.1233,14.1308,77200.0
2006-03-21 12:50:00,18.67,18.68,18.63,18.64,76800.0,14.1308,14.1384,14.1006,14.1081,76800.0
2006-03-21 12:55:00,18.63,18.66,18.63,18.65,50800.0,14.1006,14.1233,14.1006,14.1157,50800.0
2006-03-21 13:00:00,18.65,18.66,18.61,18.63,64000.0,14.1157,14.1233,14.0854,14.1006,64000.0
2006-03-21 13:05:00,18.63,18.65,18.63,18.65,30000.0,14.1006,14.1157,14.1006,14.1157,30000.0
2006-03-21 13:10:00,18.65,18.65,18.63,18.63,48800.0,14.1157,14.1157,14.1006,14.1006,48800.0
2006-03-21 13:15:00,18.63,18.64,18.62,18.63,15000.0,14.1006,14.1081,14.093,14.1006,15000.0
2006-03-21 13:20:00,18.63,18.65,18.63,18.65,38200.0,14.1006,14.1157,14.1006,14.1157,38200.0
2006-03-21 13:25:00,18.65,18.65,18.6,18.6,63200.0,14.1157,14.1157,14.0779,14.0779,63200.0
2006-03-21 13:30:00,18.6,18.63,18.6,18.62,127400.0,14.0779,14.1006,14.0779,14.093,127400.0
2006-03-21 13:35:00,18.62,18.62,18.56,18.59,61600.0,14.093,14.093,14.0476,14.0703,61600.0
2006-03-21 13:40:00,18.59,18.61,18.56,18.57,77000.0,14.0703,14.0854,14.0476,14.0551,77000.0
2006-03-21 13:45:00,18.57,18.57,18.52,18.53,87000.0,14.0551,14.0551,14.0173,14.0249,87000.0
2006-03-21 13:50:00,18.53,18.55,18.49,18.52,114200.0,14.0249,14.04,13.9946,14.0173,114200.0
2006-03-21 13:55:00,18.52,18.52,18.47,18.5,74200.0,14.0173,14.0173,13.9795,14.0022,74200.0
2006-03-21 14:00:00,18.5,18.53,18.5,18.5,52800.0,14.0022,14.0249,14.0022,14.0022,52800.0
2006-03-21 14:05:00,18.5,18.52,18.46,18.48,67400.0,14.0022,14.0173,13.9719,13.987,67400.0
2006-03-21 14:10:00,18.49,18.5,18.38,18.43,171400.0,13.9946,14.0022,13.9113,13.9492,171400.0
2006-03-21 14:15:00,18.43,18.43,18.36,18.42,168400.0,13.9492,13.9492,13.8962,13.9416,168400.0
2006-03-21 14:20:00,18.41,18.42,18.35,18.36,87800.0,13.934,13.9416,13.8886,13.8962,87800.0
2006-03-21 14:25:00,18.36,18.36,18.3,18.32,154400.0,13.8962,13.8962,13.8508,13.8659,154400.0
2006-03-21 14:30:00,18.32,18.32,18.25,18.29,171200.0,13.8659,13.8659,13.8129,13.8432,171200.0
2006-03-21 14:35:00,18.29,18.3,18.28,18.3,46200.0,13.8432,13.8508,13.8357,13.8508,46200.0
2006-03-21 14:40:00,18.29,18.3,18.26,18.27,102200.0,13.8432,13.8508,13.8205,13.8281,102200.0
2006-03-21 14:45:00,18.27,18.28,18.24,18.26,179600.0,13.8281,13.8357,13.8054,13.8205,179600.0
2006-03-21 14:50:00,18.26,18.27,18.24,18.24,129800.0,13.8205,13.8281,13.8054,13.8054,129800.0
2006-03-21 14:55:00,18.24,18.24,18.21,18.21,120200.0,13.8054,13.8054,13.7827,13.7827,120200.0
2006-03-21 15:00:00,18.22,18.22,18.15,18.18,264600.0,13.7902,13.7902,13.7373,13.76,264600.0
2006-03-21 15:05:00,18.18,18.19,18.13,18.15,269000.0,13.76,13.7675,13.7221,13.7373,269000.0
2006-03-21 15:10:00,18.15,18.16,18.13,18.14,125000.0,13.7373,13.7448,13.7221,13.7297,125000.0
2006-03-21 15:15:00,18.15,18.18,18.14,18.18,112000.0,13.7373,13.76,13.7297,13.76,112000.0
2006-03-21 15:20:00,18.18,18.18,18.13,18.15,130600.0,13.76,13.76,13.7221,13.7373,130600.0
2006-03-21 15:25:00,18.15,18.16,18.12,18.15,145600.0,13.7373,13.7448,13.7146,13.7373,145600.0
2006-03-21 15:30:00,18.15,18.22,18.15,18.16,247000.0,13.7373,13.7902,13.7373,13.7448,247000.0
2006-03-21 15:35:00,18.16,18.19,18.15,18.19,82400.0,13.7448,13.7675,13.7373,13.7675,82400.0
2006-03-21 15:40:00,18.2,18.24,18.17,18.18,154400.0,13.7751,13.8054,13.7524,13.76,154400.0
2006-03-21 15:45:00,18.18,18.18,18.17,18.17,147400.0,13.76,13.76,13.7524,13.7524,147400.0
2006-03-21 15:50:00,18.17,18.18,18.14,18.17,323800.0,13.7524,13.76,13.7297,13.7524,323800.0
2006-03-21 15:55:00,18.17,18.17,18.13,18.13,435000.0,13.7524,13.7524,13.7221,13.7221,435000.0
2006-03-22 09:30:00,18.17,18.17,18.09,18.13,292400.0,13.7524,13.7524,13.6918,13.7221,292400.0
2006-03-22 09:35:00,18.13,18.18,18.13,18.18,70200.0,13.7221,13.76,13.7221,13.76,70200.0
2006-03-22 09:40:00,18.18,18.23,18.17,18.21,118200.0,13.76,13.7978,13.7524,13.7827,118200.0
2006-03-22 09:45:00,18.22,18.25,18.21,18.21,84200.0,13.7902,13.8129,13.7827,13.7827,84200.0
2006-03-22 09:50:00,18.22,18.23,18.19,18.22,86800.0,13.7902,13.7978,13.7675,13.7902,86800.0
2006-03-22 09:55:00,18.22,18.24,18.18,18.18,93000.0,13.7902,13.8054,13.76,13.76,93000.0
2006-03-22 10:00:00,18.2,18.2,18.18,18.2,91200.0,13.7751,13.7751,13.76,13.7751,91200.0
2006-03-22 10:05:00,18.2,18.2,18.15,18.16,91400.0,13.7751,13.7751,13.7373,13.7448,91400.0
2006-03-22 10:10:00,18.16,18.16,18.14,18.15,38600.0,13.7448,13.7448,13.7297,13.7373,38600.0
2006-03-22 10:15:00,18.15,18.19,18.15,18.18,39800.0,13.7373,13.7675,13.7373,13.76,39800.0
2006-03-22 10:20:00,18.18,18.2,18.16,18.2,67800.0,13.76,13.7751,13.7448,13.7751,67800.0
2006-03-22 10:25:00,18.2,18.22,18.18,18.2,74000.0,13.7751,13.7902,13.76,13.7751,74000.0
2006-03-22 10:30:00,18.21,18.22,18.18,18.18,93800.0,13.7827,13.7902,13.76,13.76,93800.0
2006-03-22 10:35:00,18.17,18.18,18.13,18.15,93600.0,13.7524,13.76,13.7221,13.7373,93600.0
2006-03-22 10:40:00,18.16,18.16,18.13,18.13,54000.0,13.7448,13.7448,13.7221,13.7221,54000.0
2006-03-22 10:45:00,18.13,18.2,18.13,18.13,75400.0,13.7221,13.7751,13.7221,13.7221,75400.0
2006-03-22 10:50:00,18.13,18.14,18.12,18.13,117400.0,13.7221,13.7297,13.7146,13.7221,117400.0
2006-03-22 10:55:00,18.13,18.14,18.1,18.12,123800.0,13.7221,13.7297,13.6994,13.7146,123800.0
2006-03-22 11:00:00,18.12,18.17,18.11,18.16,57200.0,13.7146,13.7524,13.707,13.7448,57200.0
2006-03-22 11:05:00,18.16,18.2,18.15,18.17,76600.0,13.7448,13.7751,13.7373,13.7524,76600.0
2006-03-22 11:10:00,18.18,18.18,18.15,18.17,62400.0,13.76,13.76,13.7373,13.7524,62400.0
2006-03-22 11:15:00,18.17,18.2,18.16,18.2,38200.0,13.7524,13.7751,13.7448,13.7751,38200.0
2006-03-22 11:20:00,18.2,18.3,18.19,18.3,156000.0,13.7751,13.8508,13.7675,13.8508,156000.0
2006-03-22 11:25:00,18.3,18.3,18.18,18.22,161200.0,13.8508,13.8508,13.76,13.7902,161200.0
2006-03-22 11:30:00,18.22,18.24,18.22,18.23,39600.0,13.7902,13.8054,13.7902,13.7978,39600.0
2006-03-22 11:35:00,18.23,18.24,18.22,18.23,85600.0,13.7978,13.8054,13.7902,13.7978,85600.0
2006-03-22 11:40:00,18.23,18.25,18.23,18.25,42200.0,13.7978,13.8129,13.7978,13.8129,42200.0
2006-03-22 11:45:00,18.25,18.25,18.24,18.25,103600.0,13.8129,13.8129,13.8054,13.8129,103600.0
2006-03-22 11:50:00,18.25,18.28,18.21,18.24,112800.0,13.8129,13.8357,13.7827,13.8054,112800.0
2006-03-22 11:55:00,18.24,18.25,18.22,18.23,30600.0,13.8054,13.8129,13.7902,13.7978,30600.0
2006-03-22 12:00:00,18.23,18.28,18.23,18.26,46600.0,13.7978,13.8357,13.7978,13.8205,46600.0
2006-03-22 12:05:00,18.25,18.27,18.24,18.25,50400.0,13.8129,13.8281,13.8054,13.8129,50400.0
2006-03-22 12:10:00,18.25,18.28,18.24,18.27,55000.0,13.8129,13.8357,13.8054,13.8281,55000.0
2006-03-22 12:15:00,18.28,18.29,18.27,18.27,19400.0,13.8357,13.8432,13.8281,13.8281,19400.0
2006-03-22 12:20:00,18.27,18.28,18.26,18.28,14800.0,13.8281,13.8357,13.8205,13.8357,14800.0
2006-03-22 12:25:00,18.28,18.3,18.26,18.26,44600.0,13.8357,13.8508,13.8205,13.8205,44600.0
2006-03-22 12:30:00,18.26,18.27,18.25,18.25,50000.0,13.8205,13.8281,13.8129,13.8129,50000.0
2006-03-22 12:35:00,18.25,18.25,18.24,18.24,90800.0,13.8129,13.8129,13.8054,13.8054,90800.0
2006-03-22 12:40:00,18.24,18.25,18.24,18.25,33000.0,13.8054,13.8129,13.8054,13.8129,33000.0
2006-03-22 12:45:00,18.25,18.25,18.24,18.24,28200.0,13.8129,13.8129,13.8054,13.8054,28200.0
2006-03-22 12:50:00,18.24,18.24,18.18,18.18,47400.0,13.8054,13.8054,13.76,13.76,47400.0
2006-03-22 12:55:00,18.18,18.22,18.18,18.22,30200.0,13.76,13.7902,13.76,13.7902,30200.0
2006-03-22 13:00:00,18.22,18.23,18.21,18.22,43400.0,13.7902,13.7978,13.7827,13.7902,43400.0
2006-03-22 13:05:00,18.22,18.25,18.22,18.24,61400.0,13.7902,13.8129,13.7902,13.8054,61400.0
2006-03-22 13:10:00,18.24,18.25,18.23,18.23,62400.0,13.8054,13.8129,13.7978,13.7978,62400.0
2006-03-22 13:15:00,18.23,18.25,18.23,18.25,235200.0,13.7978,13.8129,13.7978,13.8129,235200.0
2006-03-22 13:20:00,18.25,18.25,18.25,18.25,43200.0,13.8129,13.8129,13.8129,13.8129,43200.0
2006-03-22 13:25:00,18.25,18.25,18.25,18.25,30200.0,13.8129,13.8129,13.8129,13.8129,30200.0
2006-03-22 13:30:00,18.25,18.28,18.25,18.27,66200.0,13.8129,13.8357,13.8129,13.8281,66200.0
2006-03-22 13:35:00,18.27,18.28,18.26,18.28,34800.0,13.8281,13.8357,13.8205,13.8357,34800.0
2006-03-22 13:40:00,18.28,18.28,18.27,18.28,38800.0,13.8357,13.8357,13.8281,13.8357,38800.0
2006-03-22 13:45:00,18.28,18.35,18.28,18.34,93800.0,13.8357,13.8886,13.8357,13.8811,93800.0
2006-03-22 13:50:00,18.34,18.37,18.33,18.36,77000.0,13.8811,13.9038,13.8735,13.8962,77000.0
2006-03-22 13:55:00,18.36,18.36,18.32,18.33,43600.0,13.8962,13.8962,13.8659,13.8735,43600.0
2006-03-22 14:00:00,18.32,18.34,18.31,18.31,48800.0,13.8659,13.8811,13.8584,13.8584,48800.0
2006-03-22 14:05:00,18.31,18.31,18.25,18.25,134400.0,13.8584,13.8584,13.8129,13.8129,134400.0
2006-03-22 14:10:00,18.25,18.25,18.19,18.2,96400.0,13.8129,13.8129,13.7675,13.7751,96400.0
2006-03-22 14:15:00,18.2,18.2,18.18,18.19,87000.0,13.7751,13.7751,13.76,13.7675,87000.0
2006-03-22 14:20:00,18.2,18.2,18.18,18.19,50800.0,13.7751,13.7751,13.76,13.7675,50800.0
2006-03-22 14:25:00,18.18,18.19,18.18,18.18,155200.0,13.76,13.7675,13.76,13.76,155200.0
2006-03-22 14:30:00,18.18,18.18,18.13,18.15,194000.0,13.76,13.76,13.7221,13.7373,194000.0
2006-03-22 14:35:00,18.15,18.18,18.15,18.18,81600.0,13.7373,13.76,13.7373,13.76,81600.0
2006-03-22 14:40:00,18.18,18.2,18.17,18.2,68400.0,13.76,13.7751,13.7524,13.7751,68400.0
2006-03-22 14:45:00,18.2,18.2,18.16,18.17,53600.0,13.7751,13.7751,13.7448,13.7524,53600.0
2006-03-22 14:50:00,18.17,18.23,18.16,18.23,55600.0,13.7524,13.7978,13.7448,13.7978,55600.0
2006-03-22 14:55:00,18.23,18.23,18.2,18.2,104400.0,13.7978,13.7978,13.7751,13.7751,104400.0
2006-03-22 15:00:00,18.2,18.2,18.17,18.18,48600.0,13.7751,13.7751,13.7524,13.76,48600.0
2006-03-22 15:05:00,18.17,18.18,18.13,18.13,89400.0,13.7524,13.76,13.7221,13.7221,89400.0
2006-03-22 15:10:00,18.13,18.17,18.13,18.15,60000.0,13.7221,13.7524,13.7221,13.7373,60000.0
2006-03-22 15:15:00,18.16,18.18,18.15,18.18,55600.0,13.7448,13.76,13.7373,13.76,55600.0
2006-03-22 15:20:00,18.18,18.22,18.16,18.17,45600.0,13.76,13.7902,13.7448,13.7524,45600.0
2006-03-22 15:25:00,18.17,18.22,18.17,18.2,72800.0,13.7524,13.7902,13.7524,13.7751,72800.0
2006-03-22 15:30:00,18.21,18.25,18.2,18.24,64600.0,13.7827,13.8129,13.7751,13.8054,64600.0
2006-03-22 15:35:00,18.25,18.25,18.24,18.25,75000.0,13.8129,13.8129,13.8054,13.8129,75000.0
2006-03-22 15:40:00,18.25,18.28,18.25,18.27,58600.0,13.8129,13.8357,13.8129,13.8281,58600.0
2006-03-22 15:45:00,18.27,18.29,18.27,18.29,88200.0,13.8281,13.8432,13.8281,13.8432,88200.0
2006-03-22 15:50:00,18.28,18.31,18.26,18.29,205000.0,13.8357,13.8584,13.8205,13.8432,205000.0
2006-03-22 15:55:00,18.29,18.3,18.25,18.25,235200.0,13.8432,13.8508,13.8129,13.8129,235200.0
2006-03-23 09:30:00,18.15,18.25,18.14,18.19,610400.0,13.7373,13.8129,13.7297,13.7675,610400.0
2006-03-23 09:35:00,18.18,18.18,18.1,18.11,170200.0,13.76,13.76,13.6994,13.707,170200.0
2006-03-23 09:40:00,18.1,18.17,18.09,18.17,162600.0,13.6994,13.7524,13.6918,13.7524,162600.0
2006-03-23 09:45:00,18.18,18.18,18.11,18.13,74000.0,13.76,13.76,13.707,13.7221,74000.0
2006-03-23 09:50:00,18.13,18.16,18.1,18.11,182800.0,13.7221,13.7448,13.6994,13.707,182800.0
2006-03-23 09:55:00,18.1,18.11,18.08,18.08,87000.0,13.6994,13.707,13.6843,13.6843,87000.0
2006-03-23 10:00:00,18.08,18.1,18.05,18.05,156600.0,13.6843,13.6994,13.6616,13.6616,156600.0
2006-03-23 10:05:00,18.06,18.07,18.04,18.07,110600.0,13.6691,13.6767,13.654,13.6767,110600.0
2006-03-23 10:10:00,18.07,18.08,18.04,18.04,119000.0,13.6767,13.6843,13.654,13.654,119000.0
2006-03-23 10:15:00,18.04,18.05,18.0,18.02,136600.0,13.654,13.6616,13.6237,13.6389,136600.0
2006-03-23 10:20:00,18.02,18.04,18.0,18.02,152400.0,13.6389,13.654,13.6237,13.6389,152400.0
2006-03-23 10:25:00,18.02,18.02,18.0,18.02,95400.0,13.6389,13.6389,13.6237,13.6389,95400.0
2006-03-23 10:30:00,18.02,18.02,17.96,18.0,204000.0,13.6389,13.6389,13.5935,13.6237,204000.0
2006-03-23 10:35:00,17.99,18.01,17.96,17.97,113800.0,13.6162,13.6313,13.5935,13.601,113800.0
2006-03-23 10:40:00,17.97,18.0,17.97,17.99,68000.0,13.601,13.6237,13.601,13.6162,68000.0
2006-03-23 10:45:00,17.98,17.99,17.96,17.98,56600.0,13.6086,13.6162,13.5935,13.6086,56600.0
2006-03-23 10:50:00,17.97,17.97,17.93,17.93,189000.0,13.601,13.601,13.5707,13.5707,189000.0
2006-03-23 10:55:00,17.93,17.98,17.93,17.97,108400.0,13.5707,13.6086,13.5707,13.601,108400.0
2006-03-23 11:00:00,17.97,17.97,17.91,17.95,107600.0,13.601,13.601,13.5556,13.5859,107600.0
2006-03-23 11:05:00,17.96,17.99,17.95,17.98,67800.0,13.5935,13.6162,13.5859,13.6086,67800.0
2006-03-23 11:10:00,17.98,18.0,17.98,17.99,119000.0,13.6086,13.6237,13.6086,13.6162,119000.0
2006-03-23 11:15:00,17.99,18.04,17.99,18.01,77200.0,13.6162,13.654,13.6162,13.6313,77200.0
2006-03-23 11:20:00,18.01,18.03,18.0,18.0,90800.0,13.6313,13.6464,13.6237,13.6237,90800.0
2006-03-23 11:25:00,18.0,18.02,18.0,18.02,77800.0,13.6237,13.6389,13.6237,13.6389,77800.0
2006-03-23 11:30:00,18.02,18.03,17.99,18.02,87200.0,13.6389,13.6464,13.6162,13.6389,87200.0
2006-03-23 11:35:00,18.02,18.05,18.02,18.03,33200.0,13.6389,13.6616,13.6389,13.6464,33200.0
2006-03-23 11:40:00,18.03,18.05,18.02,18.02,60600.0,13.6464,13.6616,13.6389,13.6389,60600.0
2006-03-23 11:45:00,18.02,18.02,17.97,17.98,54000.0,13.6389,13.6389,13.601,13.6086,54000.0
2006-03-23 11:50:00,17.98,18.02,17.97,18.02,57000.0,13.6086,13.6389,13.601,13.6389,57000.0
2006-03-23 11:55:00,18.02,18.04,18.0,18.01,44400.0,13.6389,13.654,13.6237,13.6313,44400.0
2006-03-23 12:00:00,18.01,18.04,18.0,18.04,39200.0,13.6313,13.654,13.6237,13.654,39200.0
2006-03-23 12:05:00,18.04,18.05,17.98,18.01,89000.0,13.654,13.6616,13.6086,13.6313,89000.0
2006-03-23 12:10:00,18.01,18.04,18.01,18.04,39400.0,13.6313,13.654,13.6313,13.654,39400.0
2006-03-23 12:15:00,18.04,18.04,18.02,18.02,27600.0,13.654,13.654,13.6389,13.6389,27600.0
2006-03-23 12:20:00,18.02,18.05,18.0,18.05,29000.0,13.6389,13.6616,13.6237,13.6616,29000.0
2006-03-23 12:25:00,18.05,18.05,18.04,18.04,27000.0,13.6616,13.6616,13.654,13.654,27000.0
2006-03-23 12:30:00,18.04,18.06,18.02,18.04,42600.0,13.654,13.6691,13.6389,13.654,42600.0
2006-03-23 12:35:00,18.04,18.05,18.03,18.04,47800.0,13.654,13.6616,13.6464,13.654,47800.0
2006-03-23 12:40:00,18.04,18.05,18.0,18.05,100000.0,13.654,13.6616,13.6237,13.6616,100000.0
2006-03-23 12:45:00,18.05,18.08,18.04,18.05,59000.0,13.6616,13.6843,13.654,13.6616,59000.0
2006-03-23 12:50:00,18.05,18.08,18.04,18.05,34200.0,13.6616,13.6843,13.654,13.6616,34200.0
2006-03-23 12:55:00,18.03,18.06,18.02,18.02,43400.0,13.6464,13.6691,13.6389,13.6389,43400.0
2006-03-23 13:00:00,18.03,18.03,18.0,18.01,60200.0,13.6464,13.6464,13.6237,13.6313,60200.0
2006-03-23 13:05:00,18.01,18.03,18.01,18.03,51400.0,13.6313,13.6464,13.6313,13.6464,51400.0
2006-03-23 13:10:00,18.03,18.03,18.0,18.02,46000.0,13.6464,13.6464,13.6237,13.6389,46000.0
2006-03-23 13:15:00,18.03,18.03,18.0,18.02,70200.0,13.6464,13.6464,13.6237,13.6389,70200.0
2006-03-23 13:20:00,18.02,18.07,18.02,18.06,37400.0,13.6389,13.6767,13.6389,13.6691,37400.0
2006-03-23 13:25:00,18.06,18.08,18.05,18.05,37400.0,13.6691,13.6843,13.6616,13.6616,37400.0
2006-03-23 13:30:00,18.05,18.06,18.01,18.06,77000.0,13.6616,13.6691,13.6313,13.6691,77000.0
2006-03-23 13:35:00,18.06,18.08,18.03,18.04,67400.0,13.6691,13.6843,13.6464,13.654,67400.0
2006-03-23 13:40:00,18.04,18.07,18.02,18.03,48000.0,13.654,13.6767,13.6389,13.6464,48000.0
2006-03-23 13:45:00,18.03,18.07,18.03,18.05,47800.0,13.6464,13.6767,13.6464,13.6616,47800.0
2006-03-23 13:50:00,18.05,18.06,18.05,18.05,12800.0,13.6616,13.6691,13.6616,13.6616,12800.0
2006-03-23 13:55:00,18.05,18.08,18.03,18.08,39600.0,13.6616,13.6843,13.6464,13.6843,39600.0
2006-03-23 14:00:00,18.08,18.08,18.04,18.05,34200.0,13.6843,13.6843,13.654,13.6616,34200.0
2006-03-23 14:05:00,18.04,18.05,18.0,18.0,69200.0,13.654,13.6616,13.6237,13.6237,69200.0
2006-03-23 14:10:00,18.0,18.0,17.98,18.0,76600.0,13.6237,13.6237,13.6086,13.6237,76600.0
2006-03-23 14:15:00,18.0,18.0,17.95,17.98,113200.0,13.6237,13.6237,13.5859,13.6086,113200.0
2006-03-23 14:20:00,17.98,18.02,17.97,18.0,80400.0,13.6086,13.6389,13.601,13.6237,80400.0
2006-03-23 14:25:00,18.0,18.0,17.97,17.98,55200.0,13.6237,13.6237,13.601,13.6086,55200.0
2006-03-23 14:30:00,17.98,17.99,17.97,17.97,54800.0,13.6086,13.6162,13.601,13.601,54800.0
2006-03-23 14:35:00,17.98,17.99,17.97,17.97,59400.0,13.6086,13.6162,13.601,13.601,59400.0
2006-03-23 14:40:00,17.97,17.99,17.97,17.98,54000.0,13.601,13.6162,13.601,13.6086,54000.0
2006-03-23 14:45:00,17.98,17.99,17.98,17.98,30600.0,13.6086,13.6162,13.6086,13.6086,30600.0
2006-03-23 14:50:00,17.98,17.98,17.95,17.98,75200.0,13.6086,13.6086,13.5859,13.6086,75200.0
2006-03-23 14:55:00,17.98,18.0,17.93,17.98,143200.0,13.6086,13.6237,13.5707,13.6086,143200.0
2006-03-23 15:00:00,17.99,18.02,17.97,18.01,100200.0,13.6162,13.6389,13.601,13.6313,100200.0
2006-03-23 15:05:00,18.0,18.05,18.0,18.02,63800.0,13.6237,13.6616,13.6237,13.6389,63800.0
2006-03-23 15:10:00,18.03,18.07,18.03,18.05,48000.0,13.6464,13.6767,13.6464,13.6616,48000.0
2006-03-23 15:15:00,18.05,18.07,18.04,18.06,63400.0,13.6616,13.6767,13.654,13.6691,63400.0
2006-03-23 15:20:00,18.06,18.08,18.05,18.08,83400.0,13.6691,13.6843,13.6616,13.6843,83400.0
2006-03-23 15:25:00,18.07,18.08,18.06,18.06,45400.0,13.6767,13.6843,13.6691,13.6691,45400.0
2006-03-23 15:30:00,18.07,18.07,18.03,18.05,51000.0,13.6767,13.6767,13.6464,13.6616,51000.0
2006-03-23 15:35:00,18.06,18.07,18.05,18.07,32600.0,13.6691,13.6767,13.6616,13.6767,32600.0
2006-03-23 15:40:00,18.07,18.09,18.06,18.09,80200.0,13.6767,13.6918,13.6691,13.6918,80200.0
2006-03-23 15:45:00,18.08,18.1,18.07,18.08,73200.0,13.6843,13.6994,13.6767,13.6843,73200.0
2006-03-23 15:50:00,18.07,18.08,18.05,18.06,85200.0,13.6767,13.6843,13.6616,13.6691,85200.0
2006-03-23 15:55:00,18.06,18.1,18.06,18.07,165000.0,13.6691,13.6994,13.6691,13.6767,165000.0
2006-03-24 09:30:00,18.13,18.19,18.13,18.17,209000.0,13.7221,13.7675,13.7221,13.7524,209000.0
2006-03-24 09:35:00,18.17,18.18,18.14,18.14,85000.0,13.7524,13.76,13.7297,13.7297,85000.0
2006-03-24 09:40:00,18.15,18.18,18.12,18.13,110200.0,13.7373,13.76,13.7146,13.7221,110200.0
2006-03-24 09:45:00,18.13,18.16,18.1,18.11,69000.0,13.7221,13.7448,13.6994,13.707,69000.0
2006-03-24 09:50:00,18.11,18.16,18.08,18.11,141000.0,13.707,13.7448,13.6843,13.707,141000.0
2006-03-24 09:55:00,18.09,18.12,18.07,18.09,87200.0,13.6918,13.7146,13.6767,13.6918,87200.0
2006-03-24 10:00:00,18.09,18.13,18.08,18.08,43200.0,13.6918,13.7221,13.6843,13.6843,43200.0
2006-03-24 10:05:00,18.08,18.17,18.08,18.17,103200.0,13.6843,13.7524,13.6843,13.7524,103200.0
2006-03-24 10:10:00,18.17,18.24,18.16,18.24,152400.0,13.7524,13.8054,13.7448,13.8054,152400.0
2006-03-24 10:15:00,18.24,18.25,18.24,18.24,115800.0,13.8054,13.8129,13.8054,13.8054,115800.0
2006-03-24 10:20:00,18.24,18.27,18.24,18.25,74000.0,13.8054,13.8281,13.8054,13.8129,74000.0
2006-03-24 10:25:00,18.25,18.33,18.25,18.33,213200.0,13.8129,13.8735,13.8129,13.8735,213200.0
2006-03-24 10:30:00,18.32,18.35,18.28,18.28,117800.0,13.8659,13.8886,13.8357,13.8357,117800.0
2006-03-24 10:35:00,18.29,18.34,18.27,18.33,171000.0,13.8432,13.8811,13.8281,13.8735,171000.0
2006-03-24 10:40:00,18.33,18.4,18.32,18.38,152200.0,13.8735,13.9265,13.8659,13.9113,152200.0
2006-03-24 10:45:00,18.38,18.4,18.36,18.38,80000.0,13.9113,13.9265,13.8962,13.9113,80000.0
2006-03-24 10:50:00,18.38,18.39,18.36,18.38,77000.0,13.9113,13.9189,13.8962,13.9113,77000.0
2006-03-24 10:55:00,18.38,18.43,18.36,18.41,100200.0,13.9113,13.9492,13.8962,13.934,100200.0
2006-03-24 11:00:00,18.41,18.42,18.36,18.4,78600.0,13.934,13.9416,13.8962,13.9265,78600.0
2006-03-24 11:05:00,18.4,18.42,18.4,18.42,64400.0,13.9265,13.9416,13.9265,13.9416,64400.0
2006-03-24 11:10:00,18.42,18.42,18.38,18.4,107800.0,13.9416,13.9416,13.9113,13.9265,107800.0
2006-03-24 11:15:00,18.4,18.45,18.4,18.42,166000.0,13.9265,13.9643,13.9265,13.9416,166000.0
2006-03-24 11:20:00,18.42,18.43,18.41,18.41,76200.0,13.9416,13.9492,13.934,13.934,76200.0
2006-03-24 11:25:00,18.41,18.42,18.41,18.41,63400.0,13.934,13.9416,13.934,13.934,63400.0
2006-03-24 11:30:00,18.41,18.41,18.34,18.34,142800.0,13.934,13.934,13.8811,13.8811,142800.0
2006-03-24 11:35:00,18.34,18.37,18.29,18.29,124000.0,13.8811,13.9038,13.8432,13.8432,124000.0
2006-03-24 11:40:00,18.29,18.34,18.26,18.32,110200.0,13.8432,13.8811,13.8205,13.8659,110200.0
2006-03-24 11:45:00,18.31,18.34,18.31,18.34,31600.0,13.8584,13.8811,13.8584,13.8811,31600.0
2006-03-24 11:50:00,18.34,18.35,18.33,18.34,41600.0,13.8811,13.8886,13.8735,13.8811,41600.0
2006-03-24 11:55:00,18.34,18.35,18.33,18.34,15200.0,13.8811,13.8886,13.8735,13.8811,15200.0
2006-03-24 12:00:00,18.34,18.36,18.34,18.36,46200.0,13.8811,13.8962,13.8811,13.8962,46200.0
2006-03-24 12:05:00,18.36,18.36,18.35,18.35,23000.0,13.8962,13.8962,13.8886,13.8886,23000.0
2006-03-24 12:10:00,18.35,18.35,18.3,18.3,109000.0,13.8886,13.8886,13.8508,13.8508,109000.0
2006-03-24 12:15:00,18.29,18.29,18.27,18.27,55400.0,13.8432,13.8432,13.8281,13.8281,55400.0
2006-03-24 12:20:00,18.28,18.29,18.25,18.29,64200.0,13.8357,13.8432,13.8129,13.8432,64200.0
2006-03-24 12:25:00,18.28,18.28,18.26,18.27,22600.0,13.8357,13.8357,13.8205,13.8281,22600.0
2006-03-24 12:30:00,18.27,18.27,18.26,18.26,79000.0,13.8281,13.8281,13.8205,13.8205,79000.0
2006-03-24 12:35:00,18.26,18.27,18.24,18.27,30000.0,13.8205,13.8281,13.8054,13.8281,30000.0
2006-03-24 12:40:00,18.27,18.28,18.25,18.26,17400.0,13.8281,13.8357,13.8129,13.8205,17400.0
2006-03-24 12:45:00,18.26,18.27,18.25,18.25,41600.0,13.8205,13.8281,13.8129,13.8129,41600.0
2006-03-24 12:50:00,18.25,18.27,18.25,18.26,35600.0,13.8129,13.8281,13.8129,13.8205,35600.0
2006-03-24 12:55:00,18.25,18.26,18.24,18.25,20000.0,13.8129,13.8205,13.8054,13.8129,20000.0
2006-03-24 13:00:00,18.25,18.25,18.2,18.24,70400.0,13.8129,13.8129,13.7751,13.8054,70400.0
2006-03-24 13:05:00,18.23,18.25,18.23,18.23,27000.0,13.7978,13.8129,13.7978,13.7978,27000.0
2006-03-24 13:10:00,18.23,18.23,18.19,18.22,48000.0,13.7978,13.7978,13.7675,13.7902,48000.0
2006-03-24 13:15:00,18.22,18.23,18.2,18.2,48400.0,13.7902,13.7978,13.7751,13.7751,48400.0
2006-03-24 13:20:00,18.2,18.2,18.12,18.14,126400.0,13.7751,13.7751,13.7146,13.7297,126400.0
2006-03-24 13:25:00,18.14,18.16,18.13,18.16,78200.0,13.7297,13.7448,13.7221,13.7448,78200.0
2006-03-24 13:30:00,18.16,18.18,18.14,18.18,51600.0,13.7448,13.76,13.7297,13.76,51600.0
2006-03-24 13:35:00,18.18,18.19,18.17,18.17,46000.0,13.76,13.7675,13.7524,13.7524,46000.0
2006-03-24 13:40:00,18.18,18.18,18.13,18.17,116600.0,13.76,13.76,13.7221,13.7524,116600.0
2006-03-24 13:45:00,18.17,18.17,18.14,18.15,38800.0,13.7524,13.7524,13.7297,13.7373,38800.0
2006-03-24 13:50:00,18.16,18.19,18.15,18.18,46400.0,13.7448,13.7675,13.7373,13.76,46400.0
2006-03-24 13:55:00,18.18,18.21,18.18,18.21,60000.0,13.76,13.7827,13.76,13.7827,60000.0
2006-03-24 14:00:00,18.21,18.21,18.16,18.17,68000.0,13.7827,13.7827,13.7448,13.7524,68000.0
2006-03-24 14:05:00,18.18,18.18,18.17,18.18,37600.0,13.76,13.76,13.7524,13.76,37600.0
2006-03-24 14:10:00,18.18,18.22,18.18,18.21,141800.0,13.76,13.7902,13.76,13.7827,141800.0
2006-03-24 14:15:00,18.21,18.25,18.2,18.25,83600.0,13.7827,13.8129,13.7751,13.8129,83600.0
2006-03-24 14:20:00,18.24,18.26,18.24,18.26,63400.0,13.8054,13.8205,13.8054,13.8205,63400.0
2006-03-24 14:25:00,18.26,18.26,18.24,18.25,33200.0,13.8205,13.8205,13.8054,13.8129,33200.0
2006-03-24 14:30:00,18.25,18.25,18.23,18.25,33600.0,13.8129,13.8129,13.7978,13.8129,33600.0
2006-03-24 14:35:00,18.25,18.27,18.25,18.26,72200.0,13.8129,13.8281,13.8129,13.8205,72200.0
2006-03-24 14:40:00,18.27,18.28,18.26,18.27,92000.0,13.8281,13.8357,13.8205,13.8281,92000.0
2006-03-24 14:45:00,18.27,18.29,18.25,18.27,148800.0,13.8281,13.8432,13.8129,13.8281,148800.0
2006-03-24 14:50:00,18.27,18.27,18.25,18.25,133800.0,13.8281,13.8281,13.8129,13.8129,133800.0
2006-03-24 14:55:00,18.26,18.26,18.21,18.22,56400.0,13.8205,13.8205,13.7827,13.7902,56400.0
2006-03-24 15:00:00,18.21,18.23,18.21,18.23,22000.0,13.7827,13.7978,13.7827,13.7978,22000.0
2006-03-24 15:05:00,18.23,18.25,18.23,18.25,63000.0,13.7978,13.8129,13.7978,13.8129,63000.0
2006-03-24 15:10:00,18.26,18.27,18.25,18.25,78200.0,13.8205,13.8281,13.8129,13.8129,78200.0
2006-03-24 15:15:00,18.25,18.27,18.24,18.25,87000.0,13.8129,13.8281,13.8054,13.8129,87000.0
2006-03-24 15:20:00,18.25,18.28,18.25,18.28,42400.0,13.8129,13.8357,13.8129,13.8357,42400.0
2006-03-24 15:25:00,18.28,18.3,18.27,18.27,184600.0,13.8357,13.8508,13.8281,13.8281,184600.0
2006-03-24 15:30:00,18.29,18.3,18.25,18.29,238000.0,13.8432,13.8508,13.8129,13.8432,238000.0
2006-03-24 15:35:00,18.29,18.29,18.28,18.28,48400.0,13.8432,13.8432,13.8357,13.8357,48400.0
2006-03-24 15:40:00,18.28,18.31,18.27,18.28,202200.0,13.8357,13.8584,13.8281,13.8357,202200.0
2006-03-24 15:45:00,18.28,18.3,18.28,18.29,60800.0,13.8357,13.8508,13.8357,13.8432,60800.0
2006-03-24 15:50:00,18.29,18.3,18.28,18.29,95000.0,13.8432,13.8508,13.8357,13.8432,95000.0
2006-03-24 15:55:00,18.3,18.32,18.29,18.31,150000.0,13.8508,13.8659,13.8432,13.8584,150000.0
2006-03-27 09:30:00,18.31,18.31,18.25,18.31,452200.0,13.8584,13.8584,13.8129,13.8584,452200.0
2006-03-27 09:35:00,18.31,18.4,18.31,18.38,96600.0,13.8584,13.9265,13.8584,13.9113,96600.0
2006-03-27 09:40:00,18.38,18.46,18.38,18.45,97800.0,13.9113,13.9719,13.9113,13.9643,97800.0
2006-03-27 09:45:00,18.45,18.46,18.36,18.36,91600.0,13.9643,13.9719,13.8962,13.8962,91600.0
2006-03-27 09:50:00,18.36,18.43,18.35,18.37,57000.0,13.8962,13.9492,13.8886,13.9038,57000.0
2006-03-27 09:55:00,18.37,18.4,18.36,18.39,64800.0,13.9038,13.9265,13.8962,13.9189,64800.0
2006-03-27 10:00:00,18.38,18.4,18.36,18.37,177800.0,13.9113,13.9265,13.8962,13.9038,177800.0
2006-03-27 10:05:00,18.38,18.42,18.36,18.39,97400.0,13.9113,13.9416,13.8962,13.9189,97400.0
2006-03-27 10:10:00,18.38,18.41,18.38,18.39,75200.0,13.9113,13.934,13.9113,13.9189,75200.0
2006-03-27 10:15:00,18.39,18.42,18.38,18.41,80200.0,13.9189,13.9416,13.9113,13.934,80200.0
2006-03-27 10:20:00,18.4,18.4,18.3,18.3,110800.0,13.9265,13.9265,13.8508,13.8508,110800.0
2006-03-27 10:25:00,18.3,18.32,18.3,18.31,122200.0,13.8508,13.8659,13.8508,13.8584,122200.0
2006-03-27 10:30:00,18.32,18.32,18.29,18.3,109400.0,13.8659,13.8659,13.8432,13.8508,109400.0
2006-03-27 10:35:00,18.3,18.32,18.29,18.32,95600.0,13.8508,13.8659,13.8432,13.8659,95600.0
2006-03-27 10:40:00,18.32,18.34,18.31,18.33,111800.0,13.8659,13.8811,13.8584,13.8735,111800.0
2006-03-27 10:45:00,18.33,18.34,18.31,18.32,118400.0,13.8735,13.8811,13.8584,13.8659,118400.0
2006-03-27 10:50:00,18.32,18.33,18.27,18.33,109400.0,13.8659,13.8735,13.8281,13.8735,109400.0
2006-03-27 10:55:00,18.33,18.35,18.31,18.31,49800.0,13.8735,13.8886,13.8584,13.8584,49800.0
2006-03-27 11:00:00,18.32,18.34,18.27,18.31,130400.0,13.8659,13.8811,13.8281,13.8584,130400.0
2006-03-27 11:05:00,18.31,18.32,18.25,18.27,73200.0,13.8584,13.8659,13.8129,13.8281,73200.0
2006-03-27 11:10:00,18.27,18.29,18.25,18.27,66400.0,13.8281,13.8432,13.8129,13.8281,66400.0
2006-03-27 11:15:00,18.27,18.33,18.27,18.33,66600.0,13.8281,13.8735,13.8281,13.8735,66600.0
2006-03-27 11:20:00,18.33,18.34,18.31,18.32,86600.0,13.8735,13.8811,13.8584,13.8659,86600.0
2006-03-27 11:25:00,18.32,18.35,18.25,18.26,110800.0,13.8659,13.8886,13.8129,13.8205,110800.0
2006-03-27 11:30:00,18.25,18.32,18.23,18.26,112800.0,13.8129,13.8659,13.7978,13.8205,112800.0
2006-03-27 11:35:00,18.25,18.27,18.22,18.27,92000.0,13.8129,13.8281,13.7902,13.8281,92000.0
2006-03-27 11:40:00,18.27,18.28,18.25,18.26,81400.0,13.8281,13.8357,13.8129,13.8205,81400.0
2006-03-27 11:45:00,18.25,18.25,18.22,18.24,66800.0,13.8129,13.8129,13.7902,13.8054,66800.0
2006-03-27 11:50:00,18.24,18.27,18.22,18.23,75600.0,13.8054,13.8281,13.7902,13.7978,75600.0
2006-03-27 11:55:00,18.24,18.25,18.22,18.24,135400.0,13.8054,13.8129,13.7902,13.8054,135400.0
2006-03-27 12:00:00,18.24,18.27,18.23,18.25,62400.0,13.8054,13.8281,13.7978,13.8129,62400.0
2006-03-27 12:05:00,18.25,18.27,18.25,18.26,46200.0,13.8129,13.8281,13.8129,13.8205,46200.0
2006-03-27 12:10:00,18.27,18.27,18.24,18.24,55000.0,13.8281,13.8281,13.8054,13.8054,55000.0
2006-03-27 12:15:00,18.24,18.25,18.18,18.18,110400.0,13.8054,13.8129,13.76,13.76,110400.0
2006-03-27 12:20:00,18.19,18.21,18.17,18.18,145800.0,13.7675,13.7827,13.7524,13.76,145800.0
2006-03-27 12:25:00,18.18,18.19,18.16,18.16,42600.0,13.76,13.7675,13.7448,13.7448,42600.0
2006-03-27 12:30:00,18.17,18.21,18.16,18.21,68400.0,13.7524,13.7827,13.7448,13.7827,68400.0
2006-03-27 12:35:00,18.2,18.23,18.2,18.22,60800.0,13.7751,13.7978,13.7751,13.7902,60800.0
2006-03-27 12:40:00,18.23,18.27,18.21,18.25,87200.0,13.7978,13.8281,13.7827,13.8129,87200.0
2006-03-27 12:45:00,18.25,18.28,18.25,18.28,69600.0,13.8129,13.8357,13.8129,13.8357,69600.0
2006-03-27 12:50:00,18.28,18.3,18.28,18.29,44000.0,13.8357,13.8508,13.8357,13.8432,44000.0
2006-03-27 12:55:00,18.3,18.32,18.29,18.31,56800.0,13.8508,13.8659,13.8432,13.8584,56800.0
2006-03-27 13:00:00,18.31,18.34,18.3,18.33,56800.0,13.8584,13.8811,13.8508,13.8735,56800.0
2006-03-27 13:05:00,18.33,18.33,18.29,18.29,82600.0,13.8735,13.8735,13.8432,13.8432,82600.0
2006-03-27 13:10:00,18.3,18.3,18.24,18.24,142400.0,13.8508,13.8508,13.8054,13.8054,142400.0
2006-03-27 13:15:00,18.24,18.25,18.22,18.22,122800.0,13.8054,13.8129,13.7902,13.7902,122800.0
2006-03-27 13:20:00,18.22,18.24,18.18,18.2,195200.0,13.7902,13.8054,13.76,13.7751,195200.0
2006-03-27 13:25:00,18.2,18.22,18.2,18.21,61200.0,13.7751,13.7902,13.7751,13.7827,61200.0
2006-03-27 13:30:00,18.21,18.23,18.2,18.21,119800.0,13.7827,13.7978,13.7751,13.7827,119800.0
2006-03-27 13:35:00,18.21,18.23,18.18,18.21,58600.0,13.7827,13.7978,13.76,13.7827,58600.0
2006-03-27 13:40:00,18.21,18.22,18.18,18.18,26400.0,13.7827,13.7902,13.76,13.76,26400.0
2006-03-27 13:45:00,18.18,18.19,18.18,18.18,27000.0,13.76,13.7675,13.76,13.76,27000.0
2006-03-27 13:50:00,18.18,18.21,18.18,18.21,19600.0,13.76,13.7827,13.76,13.7827,19600.0
2006-03-27 13:55:00,18.22,18.28,18.21,18.27,46400.0,13.7902,13.8357,13.7827,13.8281,46400.0
2006-03-27 14:00:00,18.27,18.29,18.26,18.29,37600.0,13.8281,13.8432,13.8205,13.8432,37600.0
2006-03-27 14:05:00,18.29,18.3,18.28,18.29,78600.0,13.8432,13.8508,13.8357,13.8432,78600.0
2006-03-27 14:10:00,18.29,18.29,18.27,18.27,30600.0,13.8432,13.8432,13.8281,13.8281,30600.0
2006-03-27 14:15:00,18.27,18.27,18.25,18.26,41800.0,13.8281,13.8281,13.8129,13.8205,41800.0
2006-03-27 14:20:00,18.26,18.28,18.23,18.27,101400.0,13.8205,13.8357,13.7978,13.8281,101400.0
2006-03-27 14:25:00,18.27,18.3,18.27,18.29,46400.0,13.8281,13.8508,13.8281,13.8432,46400.0
2006-03-27 14:30:00,18.3,18.32,18.29,18.31,72000.0,13.8508,13.8659,13.8432,13.8584,72000.0
2006-03-27 14:35:00,18.31,18.33,18.31,18.32,46200.0,13.8584,13.8735,13.8584,13.8659,46200.0
2006-03-27 14:40:00,18.32,18.36,18.32,18.35,46800.0,13.8659,13.8962,13.8659,13.8886,46800.0
2006-03-27 14:45:00,18.35,18.38,18.35,18.38,145800.0,13.8886,13.9113,13.8886,13.9113,145800.0
2006-03-27 14:50:00,18.38,18.39,18.38,18.39,53000.0,13.9113,13.9189,13.9113,13.9189,53000.0
2006-03-27 14:55:00,18.39,18.4,18.36,18.36,137400.0,13.9189,13.9265,13.8962,13.8962,137400.0
2006-03-27 15:00:00,18.36,18.36,18.28,18.28,105000.0,13.8962,13.8962,13.8357,13.8357,105000.0
2006-03-27 15:05:00,18.28,18.29,18.28,18.28,72600.0,13.8357,13.8432,13.8357,13.8357,72600.0
2006-03-27 15:10:00,18.28,18.28,18.27,18.27,72600.0,13.8357,13.8357,13.8281,13.8281,72600.0
2006-03-27 15:15:00,18.27,18.28,18.27,18.28,65000.0,13.8281,13.8357,13.8281,13.8357,65000.0
2006-03-27 15:20:00,18.28,18.29,18.28,18.29,94600.0,13.8357,13.8432,13.8357,13.8432,94600.0
2006-03-27 15:25:00,18.29,18.3,18.28,18.28,110600.0,13.8432,13.8508,13.8357,13.8357,110600.0
2006-03-27 15:30:00,18.27,18.29,18.27,18.28,79400.0,13.8281,13.8432,13.8281,13.8357,79400.0
2006-03-27 15:35:00,18.27,18.28,18.25,18.28,52000.0,13.8281,13.8357,13.8129,13.8357,52000.0
2006-03-27 15:40:00,18.28,18.3,18.26,18.27,88800.0,13.8357,13.8508,13.8205,13.8281,88800.0
2006-03-27 15:45:00,18.27,18.3,18.26,18.3,55000.0,13.8281,13.8508,13.8205,13.8508,55000.0
2006-03-27 15:50:00,18.29,18.3,18.27,18.28,113400.0,13.8432,13.8508,13.8281,13.8357,113400.0
2006-03-27 15:55:00,18.28,18.32,18.27,18.32,211400.0,13.8357,13.8659,13.8281,13.8659,211400.0
2006-03-28 09:30:00,18.38,18.45,18.3,18.38,318200.0,13.9113,13.9643,13.8508,13.9113,318200.0
2006-03-28 09:35:00,18.38,18.38,18.36,18.38,142600.0,13.9113,13.9113,13.8962,13.9113,142600.0
2006-03-28 09:40:00,18.37,18.43,18.36,18.43,104200.0,13.9038,13.9492,13.8962,13.9492,104200.0
2006-03-28 09:45:00,18.43,18.46,18.43,18.43,103600.0,13.9492,13.9719,13.9492,13.9492,103600.0
2006-03-28 09:50:00,18.44,18.46,18.43,18.43,87000.0,13.9568,13.9719,13.9492,13.9492,87000.0
2006-03-28 09:55:00,18.43,18.43,18.4,18.41,52400.0,13.9492,13.9492,13.9265,13.934,52400.0
2006-03-28 10:00:00,18.42,18.45,18.38,18.4,158600.0,13.9416,13.9643,13.9113,13.9265,158600.0
2006-03-28 10:05:00,18.41,18.42,18.39,18.41,41600.0,13.934,13.9416,13.9189,13.934,41600.0
2006-03-28 10:10:00,18.41,18.46,18.41,18.45,97800.0,13.934,13.9719,13.934,13.9643,97800.0
2006-03-28 10:15:00,18.45,18.47,18.45,18.46,47200.0,13.9643,13.9795,13.9643,13.9719,47200.0
2006-03-28 10:20:00,18.47,18.49,18.47,18.49,109600.0,13.9795,13.9946,13.9795,13.9946,109600.0
2006-03-28 10:25:00,18.49,18.49,18.48,18.49,46000.0,13.9946,13.9946,13.987,13.9946,46000.0
2006-03-28 10:30:00,18.48,18.49,18.47,18.47,72400.0,13.987,13.9946,13.9795,13.9795,72400.0
2006-03-28 10:35:00,18.47,18.47,18.45,18.45,48600.0,13.9795,13.9795,13.9643,13.9643,48600.0
2006-03-28 10:40:00,18.45,18.46,18.45,18.45,48200.0,13.9643,13.9719,13.9643,13.9643,48200.0
2006-03-28 10:45:00,18.46,18.46,18.45,18.45,48800.0,13.9719,13.9719,13.9643,13.9643,48800.0
2006-03-28 10:50:00,18.46,18.46,18.45,18.45,31600.0,13.9719,13.9719,13.9643,13.9643,31600.0
2006-03-28 10:55:00,18.45,18.46,18.45,18.45,55000.0,13.9643,13.9719,13.9643,13.9643,55000.0
2006-03-28 11:00:00,18.45,18.47,18.45,18.46,42200.0,13.9643,13.9795,13.9643,13.9719,42200.0
2006-03-28 11:05:00,18.47,18.47,18.43,18.43,50400.0,13.9795,13.9795,13.9492,13.9492,50400.0
2006-03-28 11:10:00,18.43,18.44,18.42,18.43,32600.0,13.9492,13.9568,13.9416,13.9492,32600.0
2006-03-28 11:15:00,18.43,18.43,18.43,18.43,56000.0,13.9492,13.9492,13.9492,13.9492,56000.0
2006-03-28 11:20:00,18.43,18.45,18.42,18.45,37400.0,13.9492,13.9643,13.9416,13.9643,37400.0
2006-03-28 11:25:00,18.45,18.47,18.43,18.44,65600.0,13.9643,13.9795,13.9492,13.9568,65600.0
2006-03-28 11:30:00,18.45,18.45,18.43,18.43,58000.0,13.9643,13.9643,13.9492,13.9492,58000.0
2006-03-28 11:35:00,18.43,18.45,18.41,18.44,161800.0,13.9492,13.9643,13.934,13.9568,161800.0
2006-03-28 11:40:00,18.44,18.45,18.43,18.43,50000.0,13.9568,13.9643,13.9492,13.9492,50000.0
2006-03-28 11:45:00,18.45,18.45,18.43,18.43,55000.0,13.9643,13.9643,13.9492,13.9492,55000.0
2006-03-28 11:50:00,18.43,18.47,18.43,18.47,86400.0,13.9492,13.9795,13.9492,13.9795,86400.0
2006-03-28 11:55:00,18.47,18.49,18.47,18.49,36400.0,13.9795,13.9946,13.9795,13.9946,36400.0
2006-03-28 12:00:00,18.49,18.5,18.48,18.5,78800.0,13.9946,14.0022,13.987,14.0022,78800.0
2006-03-28 12:05:00,18.5,18.5,18.49,18.5,42400.0,14.0022,14.0022,13.9946,14.0022,42400.0
2006-03-28 12:10:00,18.5,18.51,18.49,18.51,88800.0,14.0022,14.0097,13.9946,14.0097,88800.0
2006-03-28 12:15:00,18.51,18.53,18.5,18.53,206400.0,14.0097,14.0249,14.0022,14.0249,206400.0
2006-03-28 12:20:00,18.53,18.56,18.52,18.55,319400.0,14.0249,14.0476,14.0173,14.04,319400.0
2006-03-28 12:25:00,18.55,18.57,18.54,18.55,115600.0,14.04,14.0551,14.0324,14.04,115600.0
2006-03-28 12:30:00,18.55,18.6,18.55,18.57,174200.0,14.04,14.0779,14.04,14.0551,174200.0
2006-03-28 12:35:00,18.57,18.57,18.55,18.57,134000.0,14.0551,14.0551,14.04,14.0551,134000.0
2006-03-28 12:40:00,18.56,18.58,18.56,18.58,36600.0,14.0476,14.0627,14.0476,14.0627,36600.0
2006-03-28 12:45:00,18.58,18.61,18.56,18.57,139600.0,14.0627,14.0854,14.0476,14.0551,139600.0
2006-03-28 12:50:00,18.57,18.58,18.55,18.55,103200.0,14.0551,14.0627,14.04,14.04,103200.0
2006-03-28 12:55:00,18.55,18.56,18.54,18.55,124600.0,14.04,14.0476,14.0324,14.04,124600.0
2006-03-28 13:00:00,18.55,18.55,18.52,18.53,69400.0,14.04,14.04,14.0173,14.0249,69400.0
2006-03-28 13:05:00,18.52,18.54,18.52,18.53,69800.0,14.0173,14.0324,14.0173,14.0249,69800.0
2006-03-28 13:10:00,18.53,18.54,18.53,18.53,69600.0,14.0249,14.0324,14.0249,14.0249,69600.0
2006-03-28 13:15:00,18.54,18.54,18.53,18.53,39200.0,14.0324,14.0324,14.0249,14.0249,39200.0
2006-03-28 13:20:00,18.54,18.55,18.53,18.53,47400.0,14.0324,14.04,14.0249,14.0249,47400.0
2006-03-28 13:25:00,18.53,18.55,18.53,18.54,32000.0,14.0249,14.04,14.0249,14.0324,32000.0
2006-03-28 13:30:00,18.54,18.56,18.54,18.56,61200.0,14.0324,14.0476,14.0324,14.0476,61200.0
2006-03-28 13:35:00,18.55,18.56,18.54,18.55,40800.0,14.04,14.0476,14.0324,14.04,40800.0
2006-03-28 13:40:00,18.55,18.55,18.49,18.5,58800.0,14.04,14.04,13.9946,14.0022,58800.0
2006-03-28 13:45:00,18.5,18.53,18.49,18.53,65600.0,14.0022,14.0249,13.9946,14.0249,65600.0
2006-03-28 13:50:00,18.53,18.55,18.53,18.55,30800.0,14.0249,14.04,14.0249,14.04,30800.0
2006-03-28 13:55:00,18.55,18.56,18.55,18.55,46600.0,14.04,14.0476,14.04,14.04,46600.0
2006-03-28 14:00:00,18.56,18.56,18.54,18.56,145800.0,14.0476,14.0476,14.0324,14.0476,145800.0
2006-03-28 14:05:00,18.56,18.56,18.54,18.56,48000.0,14.0476,14.0476,14.0324,14.0476,48000.0
2006-03-28 14:10:00,18.56,18.56,18.56,18.56,31200.0,14.0476,14.0476,14.0476,14.0476,31200.0
2006-03-28 14:15:00,18.56,18.57,18.45,18.48,235400.0,14.0476,14.0551,13.9643,13.987,235400.0
2006-03-28 14:20:00,18.48,18.55,18.35,18.41,254000.0,13.987,14.04,13.8886,13.934,254000.0
2006-03-28 14:25:00,18.41,18.44,18.36,18.4,233800.0,13.934,13.9568,13.8962,13.9265,233800.0
2006-03-28 14:30:00,18.4,18.4,18.25,18.33,357000.0,13.9265,13.9265,13.8129,13.8735,357000.0
2006-03-28 14:35:00,18.33,18.38,18.3,18.34,199600.0,13.8735,13.9113,13.8508,13.8811,199600.0
2006-03-28 14:40:00,18.33,18.39,18.31,18.38,156600.0,13.8735,13.9189,13.8584,13.9113,156600.0
2006-03-28 14:45:00,18.38,18.41,18.33,18.4,129200.0,13.9113,13.934,13.8735,13.9265,129200.0
2006-03-28 14:50:00,18.4,18.42,18.35,18.41,103200.0,13.9265,13.9416,13.8886,13.934,103200.0
2006-03-28 14:55:00,18.42,18.42,18.38,18.39,79000.0,13.9416,13.9416,13.9113,13.9189,79000.0
2006-03-28 15:00:00,18.39,18.41,18.35,18.4,117400.0,13.9189,13.934,13.8886,13.9265,117400.0
2006-03-28 15:05:00,18.41,18.41,18.3,18.34,184000.0,13.934,13.934,13.8508,13.8811,184000.0
2006-03-28 15:10:00,18.33,18.34,18.32,18.32,98200.0,13.8735,13.8811,13.8659,13.8659,98200.0
2006-03-28 15:15:00,18.32,18.32,18.25,18.29,333600.0,13.8659,13.8659,13.8129,13.8432,333600.0
2006-03-28 15:20:00,18.29,18.3,18.25,18.28,189600.0,13.8432,13.8508,13.8129,13.8357,189600.0
2006-03-28 15:25:00,18.28,18.28,18.25,18.25,110400.0,13.8357,13.8357,13.8129,13.8129,110400.0
2006-03-28 15:30:00,18.25,18.3,18.25,18.3,181800.0,13.8129,13.8508,13.8129,13.8508,181800.0
2006-03-28 15:35:00,18.29,18.29,18.25,18.26,105800.0,13.8432,13.8432,13.8129,13.8205,105800.0
2006-03-28 15:40:00,18.25,18.26,18.18,18.18,248600.0,13.8129,13.8205,13.76,13.76,248600.0
2006-03-28 15:45:00,18.18,18.22,18.17,18.2,196000.0,13.76,13.7902,13.7524,13.7751,196000.0
2006-03-28 15:50:00,18.19,18.32,18.19,18.29,250400.0,13.7675,13.8659,13.7675,13.8432,250400.0
2006-03-28 15:55:00,18.29,18.3,18.28,18.3,373200.0,13.8432,13.8508,13.8357,13.8508,373200.0
2006-03-29 09:30:00,18.47,18.47,18.4,18.43,217000.0,13.9795,13.9795,13.9265,13.9492,217000.0
2006-03-29 09:35:00,18.44,18.46,18.43,18.44,98800.0,13.9568,13.9719,13.9492,13.9568,98800.0
2006-03-29 09:40:00,18.43,18.45,18.4,18.43,97000.0,13.9492,13.9643,13.9265,13.9492,97000.0
2006-03-29 09:45:00,18.43,18.43,18.41,18.41,67200.0,13.9492,13.9492,13.934,13.934,67200.0
2006-03-29 09:50:00,18.41,18.43,18.32,18.33,117200.0,13.934,13.9492,13.8659,13.8735,117200.0
2006-03-29 09:55:00,18.33,18.4,18.32,18.4,119600.0,13.8735,13.9265,13.8659,13.9265,119600.0
2006-03-29 10:00:00,18.4,18.4,18.39,18.4,52800.0,13.9265,13.9265,13.9189,13.9265,52800.0
2006-03-29 10:05:00,18.4,18.4,18.39,18.4,77800.0,13.9265,13.9265,13.9189,13.9265,77800.0
2006-03-29 10:10:00,18.4,18.41,18.4,18.4,61200.0,13.9265,13.934,13.9265,13.9265,61200.0
2006-03-29 10:15:00,18.4,18.45,18.4,18.45,110400.0,13.9265,13.9643,13.9265,13.9643,110400.0
2006-03-29 10:20:00,18.45,18.5,18.45,18.5,136000.0,13.9643,14.0022,13.9643,14.0022,136000.0
2006-03-29 10:25:00,18.5,18.5,18.49,18.5,109600.0,14.0022,14.0022,13.9946,14.0022,109600.0
2006-03-29 10:30:00,18.5,18.53,18.5,18.52,118400.0,14.0022,14.0249,14.0022,14.0173,118400.0
2006-03-29 10:35:00,18.51,18.52,18.46,18.48,79000.0,14.0097,14.0173,13.9719,13.987,79000.0
2006-03-29 10:40:00,18.48,18.51,18.48,18.5,91200.0,13.987,14.0097,13.987,14.0022,91200.0
2006-03-29 10:45:00,18.5,18.5,18.49,18.5,31000.0,14.0022,14.0022,13.9946,14.0022,31000.0
2006-03-29 10:50:00,18.49,18.5,18.49,18.5,58000.0,13.9946,14.0022,13.9946,14.0022,58000.0
2006-03-29 10:55:00,18.5,18.5,18.5,18.5,60800.0,14.0022,14.0022,14.0022,14.0022,60800.0
2006-03-29 11:00:00,18.5,18.51,18.5,18.5,87800.0,14.0022,14.0097,14.0022,14.0022,87800.0
2006-03-29 11:05:00,18.5,18.52,18.5,18.52,166800.0,14.0022,14.0173,14.0022,14.0173,166800.0
2006-03-29 11:10:00,18.52,18.54,18.52,18.53,201400.0,14.0173,14.0324,14.0173,14.0249,201400.0
2006-03-29 11:15:00,18.53,18.55,18.53,18.54,74800.0,14.0249,14.04,14.0249,14.0324,74800.0
2006-03-29 11:20:00,18.54,18.56,18.53,18.54,116800.0,14.0324,14.0476,14.0249,14.0324,116800.0
2006-03-29 11:25:00,18.54,18.55,18.54,18.55,90600.0,14.0324,14.04,14.0324,14.04,90600.0
2006-03-29 11:30:00,18.55,18.6,18.54,18.59,290400.0,14.04,14.0779,14.0324,14.0703,290400.0
2006-03-29 11:35:00,18.6,18.6,18.55,18.57,66600.0,14.0779,14.0779,14.04,14.0551,66600.0
2006-03-29 11:40:00,18.56,18.6,18.55,18.59,99400.0,14.0476,14.0779,14.04,14.0703,99400.0
2006-03-29 11:45:00,18.59,18.62,18.59,18.61,138200.0,14.0703,14.093,14.0703,14.0854,138200.0
2006-03-29 11:50:00,18.61,18.63,18.61,18.63,99000.0,14.0854,14.1006,14.0854,14.1006,99000.0
2006-03-29 11:55:00,18.63,18.67,18.61,18.62,132600.0,14.1006,14.1308,14.0854,14.093,132600.0
2006-03-29 12:00:00,18.63,18.65,18.61,18.64,186600.0,14.1006,14.1157,14.0854,14.1081,186600.0
2006-03-29 12:05:00,18.64,18.64,18.61,18.62,63200.0,14.1081,14.1081,14.0854,14.093,63200.0
2006-03-29 12:10:00,18.63,18.63,18.61,18.61,44200.0,14.1006,14.1006,14.0854,14.0854,44200.0
2006-03-29 12:15:00,18.61,18.63,18.61,18.63,57200.0,14.0854,14.1006,14.0854,14.1006,57200.0
2006-03-29 12:20:00,18.63,18.63,18.61,18.63,41800.0,14.1006,14.1006,14.0854,14.1006,41800.0
2006-03-29 12:25:00,18.62,18.64,18.61,18.61,67200.0,14.093,14.1081,14.0854,14.0854,67200.0
2006-03-29 12:30:00,18.62,18.63,18.61,18.61,62000.0,14.093,14.1006,14.0854,14.0854,62000.0
2006-03-29 12:35:00,18.61,18.61,18.59,18.6,30400.0,14.0854,14.0854,14.0703,14.0779,30400.0
2006-03-29 12:40:00,18.6,18.6,18.58,18.59,71000.0,14.0779,14.0779,14.0627,14.0703,71000.0
2006-03-29 12:45:00,18.6,18.63,18.6,18.61,85200.0,14.0779,14.1006,14.0779,14.0854,85200.0
2006-03-29 12:50:00,18.62,18.66,18.62,18.64,236400.0,14.093,14.1233,14.093,14.1081,236400.0
2006-03-29 12:55:00,18.64,18.66,18.63,18.64,88000.0,14.1081,14.1233,14.1006,14.1081,88000.0
2006-03-29 13:00:00,18.64,18.65,18.63,18.63,38600.0,14.1081,14.1157,14.1006,14.1006,38600.0
2006-03-29 13:05:00,18.63,18.65,18.62,18.65,56000.0,14.1006,14.1157,14.093,14.1157,56000.0
2006-03-29 13:10:00,18.65,18.66,18.65,18.65,142200.0,14.1157,14.1233,14.1157,14.1157,142200.0
2006-03-29 13:15:00,18.65,18.73,18.64,18.71,385400.0,14.1157,14.1762,14.1081,14.1611,385400.0
2006-03-29 13:20:00,18.71,18.72,18.66,18.69,144600.0,14.1611,14.1687,14.1233,14.146,144600.0
2006-03-29 13:25:00,18.7,18.7,18.68,18.68,52800.0,14.1535,14.1535,14.1384,14.1384,52800.0
2006-03-29 13:30:00,18.68,18.68,18.66,18.67,57600.0,14.1384,14.1384,14.1233,14.1308,57600.0
2006-03-29 13:35:00,18.66,18.67,18.65,18.65,79000.0,14.1233,14.1308,14.1157,14.1157,79000.0
2006-03-29 13:40:00,18.65,18.66,18.65,18.66,42600.0,14.1157,14.1233,14.1157,14.1233,42600.0
2006-03-29 13:45:00,18.65,18.68,18.65,18.65,79400.0,14.1157,14.1384,14.1157,14.1157,79400.0
2006-03-29 13:50:00,18.66,18.69,18.66,18.68,68600.0,14.1233,14.146,14.1233,14.1384,68600.0
2006-03-29 13:55:00,18.69,18.7,18.67,18.68,69400.0,14.146,14.1535,14.1308,14.1384,69400.0
2006-03-29 14:00:00,18.68,18.72,18.67,18.7,100400.0,14.1384,14.1687,14.1308,14.1535,100400.0
2006-03-29 14:05:00,18.71,18.73,18.68,18.73,128800.0,14.1611,14.1762,14.1384,14.1762,128800.0
2006-03-29 14:10:00,18.73,18.75,18.72,18.74,180600.0,14.1762,14.1914,14.1687,14.1838,180600.0
2006-03-29 14:15:00,18.74,18.81,18.73,18.8,711000.0,14.1838,14.2368,14.1762,14.2292,711000.0
2006-03-29 14:20:00,18.8,18.8,18.73,18.78,465600.0,14.2292,14.2292,14.1762,14.2141,465600.0
2006-03-29 14:25:00,18.78,18.79,18.75,18.78,132200.0,14.2141,14.2217,14.1914,14.2141,132200.0
2006-03-29 14:30:00,18.79,18.8,18.77,18.77,72800.0,14.2217,14.2292,14.2065,14.2065,72800.0
2006-03-29 14:35:00,18.77,18.77,18.75,18.76,157200.0,14.2065,14.2065,14.1914,14.199,157200.0
2006-03-29 14:40:00,18.76,18.8,18.75,18.8,103400.0,14.199,14.2292,14.1914,14.2292,103400.0
2006-03-29 14:45:00,18.8,18.8,18.78,18.8,102600.0,14.2292,14.2292,14.2141,14.2292,102600.0
2006-03-29 14:50:00,18.8,18.81,18.79,18.8,193000.0,14.2292,14.2368,14.2217,14.2292,193000.0
2006-03-29 14:55:00,18.79,18.84,18.79,18.82,176200.0,14.2217,14.2595,14.2217,14.2444,176200.0
2006-03-29 15:00:00,18.82,18.85,18.82,18.84,197200.0,14.2444,14.2671,14.2444,14.2595,197200.0
2006-03-29 15:05:00,18.84,18.88,18.84,18.86,304800.0,14.2595,14.2898,14.2595,14.2746,304800.0
2006-03-29 15:10:00,18.86,18.88,18.85,18.87,223200.0,14.2746,14.2898,14.2671,14.2822,223200.0
2006-03-29 15:15:00,18.88,18.88,18.84,18.86,117800.0,14.2898,14.2898,14.2595,14.2746,117800.0
2006-03-29 15:20:00,18.86,18.89,18.86,18.87,211000.0,14.2746,14.2973,14.2746,14.2822,211000.0
2006-03-29 15:25:00,18.87,18.87,18.84,18.85,159200.0,14.2822,14.2822,14.2595,14.2671,159200.0
2006-03-29 15:30:00,18.85,18.85,18.78,18.79,254200.0,14.2671,14.2671,14.2141,14.2217,254200.0
2006-03-29 15:35:00,18.79,18.83,18.79,18.81,310200.0,14.2217,14.2519,14.2217,14.2368,310200.0
2006-03-29 15:40:00,18.81,18.81,18.79,18.8,313200.0,14.2368,14.2368,14.2217,14.2292,313200.0
2006-03-29 15:45:00,18.8,18.8,18.74,18.75,484800.0,14.2292,14.2292,14.1838,14.1914,484800.0
2006-03-29 15:50:00,18.75,18.75,18.73,18.73,511400.0,14.1914,14.1914,14.1762,14.1762,511400.0
2006-03-29 15:55:00,18.74,18.79,18.74,18.79,455200.0,14.1838,14.2217,14.1838,14.2217,455200.0
2006-03-30 09:30:00,18.82,18.88,18.78,18.84,277200.0,14.2444,14.2898,14.2141,14.2595,277200.0
2006-03-30 09:35:00,18.84,18.95,18.82,18.93,188200.0,14.2595,14.3428,14.2444,14.3276,188200.0
2006-03-30 09:40:00,18.93,19.0,18.93,18.97,213400.0,14.3276,14.3806,14.3276,14.3579,213400.0
2006-03-30 09:45:00,18.97,18.98,18.93,18.93,210800.0,14.3579,14.3655,14.3276,14.3276,210800.0
2006-03-30 09:50:00,18.93,19.01,18.9,19.0,218000.0,14.3276,14.3882,14.3049,14.3806,218000.0
2006-03-30 09:55:00,19.0,19.01,18.95,18.95,302200.0,14.3806,14.3882,14.3428,14.3428,302200.0
2006-03-30 10:00:00,18.95,18.99,18.92,18.97,214400.0,14.3428,14.373,14.3201,14.3579,214400.0
2006-03-30 10:05:00,18.97,19.06,18.96,19.01,254400.0,14.3579,14.426,14.3503,14.3882,254400.0
2006-03-30 10:10:00,19.0,19.05,18.96,19.03,189200.0,14.3806,14.4184,14.3503,14.4033,189200.0
2006-03-30 10:15:00,19.03,19.05,18.99,18.99,86000.0,14.4033,14.4184,14.373,14.373,86000.0
2006-03-30 10:20:00,19.0,19.0,18.99,19.0,140400.0,14.3806,14.3806,14.373,14.3806,140400.0
2006-03-30 10:25:00,19.0,19.0,18.97,18.98,93200.0,14.3806,14.3806,14.3579,14.3655,93200.0
2006-03-30 10:30:00,18.97,19.0,18.95,18.98,254600.0,14.3579,14.3806,14.3428,14.3655,254600.0
2006-03-30 10:35:00,18.98,18.99,18.95,18.95,161400.0,14.3655,14.373,14.3428,14.3428,161400.0
2006-03-30 10:40:00,18.96,18.96,18.88,18.9,184000.0,14.3503,14.3503,14.2898,14.3049,184000.0
2006-03-30 10:45:00,18.9,18.93,18.9,18.93,118800.0,14.3049,14.3276,14.3049,14.3276,118800.0
2006-03-30 10:50:00,18.93,18.96,18.92,18.92,80400.0,14.3276,14.3503,14.3201,14.3201,80400.0
2006-03-30 10:55:00,18.92,18.92,18.82,18.83,181000.0,14.3201,14.3201,14.2444,14.2519,181000.0
2006-03-30 11:00:00,18.83,18.83,18.78,18.79,141000.0,14.2519,14.2519,14.2141,14.2217,141000.0
2006-03-30 11:05:00,18.79,18.83,18.77,18.79,188800.0,14.2217,14.2519,14.2065,14.2217,188800.0
2006-03-30 11:10:00,18.79,18.81,18.75,18.79,191000.0,14.2217,14.2368,14.1914,14.2217,191000.0
2006-03-30 11:15:00,18.79,18.81,18.78,18.8,101200.0,14.2217,14.2368,14.2141,14.2292,101200.0
2006-03-30 11:20:00,18.8,18.86,18.8,18.85,123000.0,14.2292,14.2746,14.2292,14.2671,123000.0
2006-03-30 11:25:00,18.85,18.89,18.83,18.88,96200.0,14.2671,14.2973,14.2519,14.2898,96200.0
2006-03-30 11:30:00,18.88,18.88,18.82,18.83,92200.0,14.2898,14.2898,14.2444,14.2519,92200.0
2006-03-30 11:35:00,18.83,18.83,18.79,18.83,63800.0,14.2519,14.2519,14.2217,14.2519,63800.0
2006-03-30 11:40:00,18.83,18.86,18.83,18.85,73000.0,14.2519,14.2746,14.2519,14.2671,73000.0
2006-03-30 11:45:00,18.85,18.88,18.85,18.85,75800.0,14.2671,14.2898,14.2671,14.2671,75800.0
2006-03-30 11:50:00,18.86,18.86,18.81,18.81,45000.0,14.2746,14.2746,14.2368,14.2368,45000.0
2006-03-30 11:55:00,18.81,18.84,18.81,18.84,38000.0,14.2368,14.2595,14.2368,14.2595,38000.0
2006-03-30 12:00:00,18.84,18.87,18.82,18.83,100000.0,14.2595,14.2822,14.2444,14.2519,100000.0
2006-03-30 12:05:00,18.83,18.88,18.83,18.85,80600.0,14.2519,14.2898,14.2519,14.2671,80600.0
2006-03-30 12:10:00,18.85,18.85,18.82,18.82,40200.0,14.2671,14.2671,14.2444,14.2444,40200.0
2006-03-30 12:15:00,18.82,18.82,18.8,18.81,45200.0,14.2444,14.2444,14.2292,14.2368,45200.0
2006-03-30 12:20:00,18.81,18.82,18.81,18.82,30000.0,14.2368,14.2444,14.2368,14.2444,30000.0
2006-03-30 12:25:00,18.82,18.82,18.8,18.8,74400.0,14.2444,14.2444,14.2292,14.2292,74400.0
2006-03-30 12:30:00,18.8,18.81,18.79,18.79,49000.0,14.2292,14.2368,14.2217,14.2217,49000.0
2006-03-30 12:35:00,18.79,18.8,18.75,18.77,105800.0,14.2217,14.2292,14.1914,14.2065,105800.0
2006-03-30 12:40:00,18.77,18.77,18.75,18.76,31200.0,14.2065,14.2065,14.1914,14.199,31200.0
2006-03-30 12:45:00,18.75,18.76,18.75,18.75,53600.0,14.1914,14.199,14.1914,14.1914,53600.0
2006-03-30 12:50:00,18.75,18.92,18.75,18.75,108000.0,14.1914,14.3201,14.1914,14.1914,108000.0
2006-03-30 12:55:00,18.75,18.77,18.75,18.75,111200.0,14.1914,14.2065,14.1914,14.1914,111200.0
2006-03-30 13:00:00,18.75,18.75,18.7,18.72,166600.0,14.1914,14.1914,14.1535,14.1687,166600.0
2006-03-30 13:05:00,18.72,18.72,18.68,18.68,118200.0,14.1687,14.1687,14.1384,14.1384,118200.0
2006-03-30 13:10:00,18.68,18.68,18.63,18.66,178600.0,14.1384,14.1384,14.1006,14.1233,178600.0
2006-03-30 13:15:00,18.66,18.68,18.65,18.67,73800.0,14.1233,14.1384,14.1157,14.1308,73800.0
2006-03-30 13:20:00,18.67,18.71,18.67,18.69,74400.0,14.1308,14.1611,14.1308,14.146,74400.0
2006-03-30 13:25:00,18.69,18.7,18.66,18.67,46000.0,14.146,14.1535,14.1233,14.1308,46000.0
2006-03-30 13:30:00,18.67,18.67,18.6,18.62,140600.0,14.1308,14.1308,14.0779,14.093,140600.0
2006-03-30 13:35:00,18.62,18.66,18.62,18.65,64200.0,14.093,14.1233,14.093,14.1157,64200.0
2006-03-30 13:40:00,18.64,18.68,18.63,18.68,42400.0,14.1081,14.1384,14.1006,14.1384,42400.0
2006-03-30 13:45:00,18.68,18.68,18.64,18.68,80600.0,14.1384,14.1384,14.1081,14.1384,80600.0
2006-03-30 13:50:00,18.68,18.71,18.66,18.68,102600.0,14.1384,14.1611,14.1233,14.1384,102600.0
2006-03-30 13:55:00,18.68,18.7,18.68,18.68,43000.0,14.1384,14.1535,14.1384,14.1384,43000.0
2006-03-30 14:00:00,18.68,18.74,18.68,18.72,98600.0,14.1384,14.1838,14.1384,14.1687,98600.0
2006-03-30 14:05:00,18.72,18.73,18.69,18.72,67200.0,14.1687,14.1762,14.146,14.1687,67200.0
2006-03-30 14:10:00,18.71,18.71,18.69,18.7,33400.0,14.1611,14.1611,14.146,14.1535,33400.0
2006-03-30 14:15:00,18.7,18.72,18.69,18.7,50000.0,14.1535,14.1687,14.146,14.1535,50000.0
2006-03-30 14:20:00,18.7,18.7,18.64,18.68,89600.0,14.1535,14.1535,14.1081,14.1384,89600.0
2006-03-30 14:25:00,18.68,18.72,18.68,18.69,44800.0,14.1384,14.1687,14.1384,14.146,44800.0
2006-03-30 14:30:00,18.7,18.7,18.67,18.68,51800.0,14.1535,14.1535,14.1308,14.1384,51800.0
2006-03-30 14:35:00,18.68,18.7,18.66,18.68,54200.0,14.1384,14.1535,14.1233,14.1384,54200.0
2006-03-30 14:40:00,18.68,18.68,18.64,18.66,57800.0,14.1384,14.1384,14.1081,14.1233,57800.0
2006-03-30 14:45:00,18.66,18.7,18.65,18.7,25200.0,14.1233,14.1535,14.1157,14.1535,25200.0
2006-03-30 14:50:00,18.7,18.7,18.65,18.66,44800.0,14.1535,14.1535,14.1157,14.1233,44800.0
2006-03-30 14:55:00,18.66,18.66,18.65,18.66,39400.0,14.1233,14.1233,14.1157,14.1233,39400.0
2006-03-30 15:00:00,18.66,18.68,18.65,18.68,66200.0,14.1233,14.1384,14.1157,14.1384,66200.0
2006-03-30 15:05:00,18.68,18.72,18.68,18.7,105600.0,14.1384,14.1687,14.1384,14.1535,105600.0
2006-03-30 15:10:00,18.7,18.73,18.69,18.71,50200.0,14.1535,14.1762,14.146,14.1611,50200.0
2006-03-30 15:15:00,18.71,18.71,18.69,18.7,40000.0,14.1611,14.1611,14.146,14.1535,40000.0
2006-03-30 15:20:00,18.7,18.75,18.69,18.74,55400.0,14.1535,14.1914,14.146,14.1838,55400.0
2006-03-30 15:25:00,18.74,18.75,18.69,18.74,75800.0,14.1838,14.1914,14.146,14.1838,75800.0
2006-03-30 15:30:00,18.75,18.78,18.74,18.78,95200.0,14.1914,14.2141,14.1838,14.2141,95200.0
2006-03-30 15:35:00,18.77,18.78,18.75,18.77,58200.0,14.2065,14.2141,14.1914,14.2065,58200.0
2006-03-30 15:40:00,18.77,18.77,18.73,18.73,97400.0,14.2065,14.2065,14.1762,14.1762,97400.0
2006-03-30 15:45:00,18.73,18.76,18.71,18.73,140800.0,14.1762,14.199,14.1611,14.1762,140800.0
2006-03-30 15:50:00,18.73,18.76,18.72,18.75,115600.0,14.1762,14.199,14.1687,14.1914,115600.0
2006-03-30 15:55:00,18.75,18.77,18.74,18.77,196600.0,14.1914,14.2065,14.1838,14.2065,196600.0
2006-03-31 09:30:00,18.76,18.9,18.75,18.85,333800.0,14.199,14.3049,14.1914,14.2671,333800.0
2006-03-31 09:35:00,18.86,18.86,18.79,18.8,78600.0,14.2746,14.2746,14.2217,14.2292,78600.0
2006-03-31 09:40:00,18.8,18.83,18.79,18.83,75400.0,14.2292,14.2519,14.2217,14.2519,75400.0
2006-03-31 09:45:00,18.83,18.86,18.82,18.85,125000.0,14.2519,14.2746,14.2444,14.2671,125000.0
2006-03-31 09:50:00,18.85,18.85,18.78,18.78,65200.0,14.2671,14.2671,14.2141,14.2141,65200.0
2006-03-31 09:55:00,18.78,18.85,18.78,18.85,52200.0,14.2141,14.2671,14.2141,14.2671,52200.0
2006-03-31 10:00:00,18.84,18.85,18.83,18.85,71400.0,14.2595,14.2671,14.2519,14.2671,71400.0
2006-03-31 10:05:00,18.85,18.85,18.8,18.84,69400.0,14.2671,14.2671,14.2292,14.2595,69400.0
2006-03-31 10:10:00,18.84,18.91,18.84,18.9,127000.0,14.2595,14.3125,14.2595,14.3049,127000.0
2006-03-31 10:15:00,18.89,18.92,18.86,18.91,98800.0,14.2973,14.3201,14.2746,14.3125,98800.0
2006-03-31 10:20:00,18.91,18.93,18.88,18.89,128800.0,14.3125,14.3276,14.2898,14.2973,128800.0
2006-03-31 10:25:00,18.9,18.91,18.86,18.86,62000.0,14.3049,14.3125,14.2746,14.2746,62000.0
2006-03-31 10:30:00,18.86,18.9,18.86,18.89,49000.0,14.2746,14.3049,14.2746,14.2973,49000.0
2006-03-31 10:35:00,18.9,18.9,18.88,18.9,54200.0,14.3049,14.3049,14.2898,14.3049,54200.0
2006-03-31 10:40:00,18.89,18.92,18.88,18.89,109400.0,14.2973,14.3201,14.2898,14.2973,109400.0
2006-03-31 10:45:00,18.89,18.91,18.87,18.9,65000.0,14.2973,14.3125,14.2822,14.3049,65000.0
2006-03-31 10:50:00,18.9,18.91,18.84,18.85,71800.0,14.3049,14.3125,14.2595,14.2671,71800.0
2006-03-31 10:55:00,18.85,18.86,18.84,18.84,24400.0,14.2671,14.2746,14.2595,14.2595,24400.0
2006-03-31 11:00:00,18.85,18.86,18.82,18.86,69400.0,14.2671,14.2746,14.2444,14.2746,69400.0
2006-03-31 11:05:00,18.87,18.89,18.85,18.85,78800.0,14.2822,14.2973,14.2671,14.2671,78800.0
2006-03-31 11:10:00,18.85,18.86,18.82,18.84,47200.0,14.2671,14.2746,14.2444,14.2595,47200.0
2006-03-31 11:15:00,18.83,18.88,18.83,18.87,37200.0,14.2519,14.2898,14.2519,14.2822,37200.0
2006-03-31 11:20:00,18.87,18.87,18.84,18.84,29000.0,14.2822,14.2822,14.2595,14.2595,29000.0
2006-03-31 11:25:00,18.85,18.85,18.81,18.82,40400.0,14.2671,14.2671,14.2368,14.2444,40400.0
2006-03-31 11:30:00,18.82,18.85,18.81,18.84,61800.0,14.2444,14.2671,14.2368,14.2595,61800.0
2006-03-31 11:35:00,18.83,18.88,18.83,18.85,47400.0,14.2519,14.2898,14.2519,14.2671,47400.0
2006-03-31 11:40:00,18.84,18.9,18.84,18.9,32000.0,14.2595,14.3049,14.2595,14.3049,32000.0
2006-03-31 11:45:00,18.9,18.93,18.86,18.9,134800.0,14.3049,14.3276,14.2746,14.3049,134800.0
2006-03-31 11:50:00,18.91,18.91,18.88,18.88,29400.0,14.3125,14.3125,14.2898,14.2898,29400.0
2006-03-31 11:55:00,18.89,18.91,18.89,18.89,40200.0,14.2973,14.3125,14.2973,14.2973,40200.0
2006-03-31 12:00:00,18.89,18.91,18.88,18.91,56600.0,14.2973,14.3125,14.2898,14.3125,56600.0
2006-03-31 12:05:00,18.91,18.93,18.91,18.91,55000.0,14.3125,14.3276,14.3125,14.3125,55000.0
2006-03-31 12:10:00,18.91,18.91,18.9,18.9,31800.0,14.3125,14.3125,14.3049,14.3049,31800.0
2006-03-31 12:15:00,18.9,18.93,18.9,18.93,80200.0,14.3049,14.3276,14.3049,14.3276,80200.0
2006-03-31 12:20:00,18.93,18.93,18.9,18.92,57000.0,14.3276,14.3276,14.3049,14.3201,57000.0
2006-03-31 12:25:00,18.92,18.94,18.92,18.93,154000.0,14.3201,14.3352,14.3201,14.3276,154000.0
2006-03-31 12:30:00,18.93,18.93,18.92,18.93,49400.0,14.3276,14.3276,14.3201,14.3276,49400.0
2006-03-31 12:35:00,18.93,18.93,18.92,18.93,58200.0,14.3276,14.3276,14.3201,14.3276,58200.0
2006-03-31 12:40:00,18.93,18.96,18.93,18.93,71400.0,14.3276,14.3503,14.3276,14.3276,71400.0
2006-03-31 12:45:00,18.94,18.97,18.93,18.95,59200.0,14.3352,14.3579,14.3276,14.3428,59200.0
2006-03-31 12:50:00,18.95,18.96,18.93,18.93,74400.0,14.3428,14.3503,14.3276,14.3276,74400.0
2006-03-31 12:55:00,18.93,18.95,18.9,18.9,41400.0,14.3276,14.3428,14.3049,14.3049,41400.0
2006-03-31 13:00:00,18.91,18.92,18.9,18.9,25600.0,14.3125,14.3201,14.3049,14.3049,25600.0
2006-03-31 13:05:00,18.9,18.9,18.89,18.9,34000.0,14.3049,14.3049,14.2973,14.3049,34000.0
2006-03-31 13:10:00,18.9,18.92,18.88,18.9,52000.0,14.3049,14.3201,14.2898,14.3049,52000.0
2006-03-31 13:15:00,18.89,18.9,18.88,18.88,11400.0,14.2973,14.3049,14.2898,14.2898,11400.0
2006-03-31 13:20:00,18.88,18.89,18.88,18.88,43800.0,14.2898,14.2973,14.2898,14.2898,43800.0
2006-03-31 13:25:00,18.88,18.88,18.81,18.84,97800.0,14.2898,14.2898,14.2368,14.2595,97800.0
2006-03-31 13:30:00,18.84,18.84,18.75,18.75,109600.0,14.2595,14.2595,14.1914,14.1914,109600.0
2006-03-31 13:35:00,18.75,18.79,18.75,18.76,60800.0,14.1914,14.2217,14.1914,14.199,60800.0
2006-03-31 13:40:00,18.75,18.77,18.73,18.73,51000.0,14.1914,14.2065,14.1762,14.1762,51000.0
2006-03-31 13:45:00,18.73,18.77,18.72,18.77,58000.0,14.1762,14.2065,14.1687,14.2065,58000.0
2006-03-31 13:50:00,18.77,18.83,18.75,18.8,80200.0,14.2065,14.2519,14.1914,14.2292,80200.0
2006-03-31 13:55:00,18.8,18.82,18.8,18.8,38800.0,14.2292,14.2444,14.2292,14.2292,38800.0
2006-03-31 14:00:00,18.8,18.82,18.78,18.81,38400.0,14.2292,14.2444,14.2141,14.2368,38400.0
2006-03-31 14:05:00,18.81,18.82,18.8,18.81,54200.0,14.2368,14.2444,14.2292,14.2368,54200.0
2006-03-31 14:10:00,18.81,18.83,18.81,18.83,41200.0,14.2368,14.2519,14.2368,14.2519,41200.0
2006-03-31 14:15:00,18.82,18.85,18.82,18.84,60600.0,14.2444,14.2671,14.2444,14.2595,60600.0
2006-03-31 14:20:00,18.84,18.86,18.84,18.85,70000.0,14.2595,14.2746,14.2595,14.2671,70000.0
2006-03-31 14:25:00,18.86,18.86,18.78,18.78,59000.0,14.2746,14.2746,14.2141,14.2141,59000.0
2006-03-31 14:30:00,18.79,18.83,18.78,18.81,87200.0,14.2217,14.2519,14.2141,14.2368,87200.0
2006-03-31 14:35:00,18.81,18.81,18.76,18.77,59000.0,14.2368,14.2368,14.199,14.2065,59000.0
2006-03-31 14:40:00,18.77,18.77,18.75,18.75,54600.0,14.2065,14.2065,14.1914,14.1914,54600.0
2006-03-31 14:45:00,18.75,18.79,18.75,18.77,61000.0,14.1914,14.2217,14.1914,14.2065,61000.0
2006-03-31 14:50:00,18.77,18.85,18.75,18.83,131800.0,14.2065,14.2671,14.1914,14.2519,131800.0
2006-03-31 14:55:00,18.83,18.84,18.81,18.82,82000.0,14.2519,14.2595,14.2368,14.2444,82000.0
2006-03-31 15:00:00,18.82,18.84,18.82,18.83,70000.0,14.2444,14.2595,14.2444,14.2519,70000.0
2006-03-31 15:05:00,18.83,18.85,18.82,18.84,88800.0,14.2519,14.2671,14.2444,14.2595,88800.0
2006-03-31 15:10:00,18.84,18.88,18.81,18.87,139000.0,14.2595,14.2898,14.2368,14.2822,139000.0
2006-03-31 15:15:00,18.86,18.89,18.86,18.86,176400.0,14.2746,14.2973,14.2746,14.2746,176400.0
2006-03-31 15:20:00,18.86,18.89,18.83,18.89,318600.0,14.2746,14.2973,14.2519,14.2973,318600.0
2006-03-31 15:25:00,18.88,18.93,18.88,18.92,163400.0,14.2898,14.3276,14.2898,14.3201,163400.0
2006-03-31 15:30:00,18.92,18.92,18.9,18.92,167800.0,14.3201,14.3201,14.3049,14.3201,167800.0
2006-03-31 15:35:00,18.92,18.92,18.88,18.9,158600.0,14.3201,14.3201,14.2898,14.3049,158600.0
2006-03-31 15:40:00,18.9,18.91,18.87,18.88,201600.0,14.3049,14.3125,14.2822,14.2898,201600.0
2006-03-31 15:45:00,18.88,18.89,18.85,18.88,227400.0,14.2898,14.2973,14.2671,14.2898,227400.0
2006-03-31 15:50:00,18.88,18.89,18.83,18.83,186800.0,14.2898,14.2973,14.2519,14.2519,186800.0
2006-03-31 15:55:00,18.83,18.87,18.8,18.85,345000.0,14.2519,14.2822,14.2292,14.2671,345000.0
2006-04-03 09:30:00,19.01,19.03,18.88,18.92,530000.0,14.3882,14.4033,14.2898,14.3201,530000.0
2006-04-03 09:35:00,18.92,18.96,18.92,18.95,96200.0,14.3201,14.3503,14.3201,14.3428,96200.0
2006-04-03 09:40:00,18.95,18.98,18.95,18.97,105600.0,14.3428,14.3655,14.3428,14.3579,105600.0
2006-04-03 09:45:00,18.97,18.98,18.95,18.96,125400.0,14.3579,14.3655,14.3428,14.3503,125400.0
2006-04-03 09:50:00,18.95,19.02,18.95,19.02,96200.0,14.3428,14.3957,14.3428,14.3957,96200.0
2006-04-03 09:55:00,19.02,19.07,19.01,19.07,247800.0,14.3957,14.4336,14.3882,14.4336,247800.0
2006-04-03 10:00:00,19.08,19.12,19.07,19.11,232000.0,14.4412,14.4714,14.4336,14.4639,232000.0
2006-04-03 10:05:00,19.11,19.14,19.11,19.12,192200.0,14.4639,14.4866,14.4639,14.4714,192200.0
2006-04-03 10:10:00,19.12,19.13,19.07,19.08,128000.0,14.4714,14.479,14.4336,14.4412,128000.0
2006-04-03 10:15:00,19.08,19.13,19.08,19.13,134400.0,14.4412,14.479,14.4412,14.479,134400.0
2006-04-03 10:20:00,19.13,19.13,19.11,19.13,102200.0,14.479,14.479,14.4639,14.479,102200.0
2006-04-03 10:25:00,19.13,19.16,19.13,19.15,129000.0,14.479,14.5017,14.479,14.4941,129000.0
2006-04-03 10:30:00,19.15,19.2,18.99,19.18,205600.0,14.4941,14.532,14.373,14.5168,205600.0
2006-04-03 10:35:00,19.18,19.22,19.17,19.2,244400.0,14.5168,14.5471,14.5093,14.532,244400.0
2006-04-03 10:40:00,19.2,19.24,19.2,19.23,227400.0,14.532,14.5623,14.532,14.5547,227400.0
2006-04-03 10:45:00,19.22,19.25,19.22,19.25,147600.0,14.5471,14.5698,14.5471,14.5698,147600.0
2006-04-03 10:50:00,19.25,19.25,19.23,19.23,140600.0,14.5698,14.5698,14.5547,14.5547,140600.0
2006-04-03 10:55:00,19.23,19.25,19.21,19.21,130600.0,14.5547,14.5698,14.5395,14.5395,130600.0
2006-04-03 11:00:00,19.21,19.21,19.11,19.11,153200.0,14.5395,14.5395,14.4639,14.4639,153200.0
2006-04-03 11:05:00,19.11,19.13,19.1,19.11,77800.0,14.4639,14.479,14.4563,14.4639,77800.0
2006-04-03 11:10:00,19.11,19.11,19.11,19.11,58600.0,14.4639,14.4639,14.4639,14.4639,58600.0
2006-04-03 11:15:00,19.11,19.11,19.11,19.11,51600.0,14.4639,14.4639,14.4639,14.4639,51600.0
2006-04-03 11:20:00,19.11,19.11,19.11,19.11,42400.0,14.4639,14.4639,14.4639,14.4639,42400.0
2006-04-03 11:25:00,19.11,19.15,19.11,19.14,118600.0,14.4639,14.4941,14.4639,14.4866,118600.0
2006-04-03 11:30:00,19.15,19.16,19.15,19.15,154000.0,14.4941,14.5017,14.4941,14.4941,154000.0
2006-04-03 11:35:00,19.15,19.16,19.15,19.15,83600.0,14.4941,14.5017,14.4941,14.4941,83600.0
2006-04-03 11:40:00,19.15,19.16,19.15,19.15,61800.0,14.4941,14.5017,14.4941,14.4941,61800.0
2006-04-03 11:45:00,19.15,19.18,19.15,19.18,153400.0,14.4941,14.5168,14.4941,14.5168,153400.0
2006-04-03 11:50:00,19.18,19.21,19.18,19.21,130400.0,14.5168,14.5395,14.5168,14.5395,130400.0
2006-04-03 11:55:00,19.21,19.21,19.2,19.2,122200.0,14.5395,14.5395,14.532,14.532,122200.0
2006-04-03 12:00:00,19.2,19.2,19.17,19.18,178800.0,14.532,14.532,14.5093,14.5168,178800.0
2006-04-03 12:05:00,19.18,19.18,19.12,19.14,171400.0,14.5168,14.5168,14.4714,14.4866,171400.0
2006-04-03 12:10:00,19.14,19.17,19.13,19.13,352000.0,14.4866,14.5093,14.479,14.479,352000.0
2006-04-03 12:15:00,19.13,19.15,19.12,19.13,293200.0,14.479,14.4941,14.4714,14.479,293200.0
2006-04-03 12:20:00,19.13,19.14,19.1,19.13,418600.0,14.479,14.4866,14.4563,14.479,418600.0
2006-04-03 12:25:00,19.13,19.15,19.12,19.15,150200.0,14.479,14.4941,14.4714,14.4941,150200.0
2006-04-03 12:30:00,19.15,19.15,19.14,19.14,198400.0,14.4941,14.4941,14.4866,14.4866,198400.0
2006-04-03 12:35:00,19.14,19.15,19.1,19.11,390200.0,14.4866,14.4941,14.4563,14.4639,390200.0
2006-04-03 12:40:00,19.11,19.13,19.1,19.1,157200.0,14.4639,14.479,14.4563,14.4563,157200.0
2006-04-03 12:45:00,19.1,19.1,19.1,19.1,214600.0,14.4563,14.4563,14.4563,14.4563,214600.0
2006-04-03 12:50:00,19.1,19.1,19.05,19.08,231400.0,14.4563,14.4563,14.4184,14.4412,231400.0
2006-04-03 12:55:00,19.08,19.09,19.06,19.09,82000.0,14.4412,14.4487,14.426,14.4487,82000.0
2006-04-03 13:00:00,19.09,19.09,19.02,19.02,190800.0,14.4487,14.4487,14.3957,14.3957,190800.0
2006-04-03 13:05:00,19.02,19.02,18.99,19.01,117600.0,14.3957,14.3957,14.373,14.3882,117600.0
2006-04-03 13:10:00,19.01,19.01,19.0,19.0,164400.0,14.3882,14.3882,14.3806,14.3806,164400.0
2006-04-03 13:15:00,19.0,19.03,19.0,19.03,98800.0,14.3806,14.4033,14.3806,14.4033,98800.0
2006-04-03 13:20:00,19.03,19.09,19.03,19.09,121800.0,14.4033,14.4487,14.4033,14.4487,121800.0
2006-04-03 13:25:00,19.09,19.1,19.08,19.09,211600.0,14.4487,14.4563,14.4412,14.4487,211600.0
2006-04-03 13:30:00,19.09,19.09,19.08,19.08,89200.0,14.4487,14.4487,14.4412,14.4412,89200.0
2006-04-03 13:35:00,19.08,19.08,19.05,19.06,67200.0,14.4412,14.4412,14.4184,14.426,67200.0
2006-04-03 13:40:00,19.06,19.06,19.04,19.04,33800.0,14.426,14.426,14.4109,14.4109,33800.0
2006-04-03 13:45:00,19.04,19.06,19.04,19.05,103000.0,14.4109,14.426,14.4109,14.4184,103000.0
2006-04-03 13:50:00,19.05,19.06,19.04,19.05,144000.0,14.4184,14.426,14.4109,14.4184,144000.0
2006-04-03 13:55:00,19.05,19.06,19.04,19.05,76400.0,14.4184,14.426,14.4109,14.4184,76400.0
2006-04-03 14:00:00,19.05,19.06,19.05,19.05,96000.0,14.4184,14.426,14.4184,14.4184,96000.0
2006-04-03 14:05:00,19.05,19.05,19.04,19.05,74800.0,14.4184,14.4184,14.4109,14.4184,74800.0
2006-04-03 14:10:00,19.05,19.06,19.04,19.05,157000.0,14.4184,14.426,14.4109,14.4184,157000.0
2006-04-03 14:15:00,19.05,19.05,19.04,19.05,193000.0,14.4184,14.4184,14.4109,14.4184,193000.0
2006-04-03 14:20:00,19.05,19.06,19.03,19.05,193400.0,14.4184,14.426,14.4033,14.4184,193400.0
2006-04-03 14:25:00,19.05,19.06,19.04,19.06,133600.0,14.4184,14.426,14.4109,14.426,133600.0
2006-04-03 14:30:00,19.06,19.07,19.02,19.02,176000.0,14.426,14.4336,14.3957,14.3957,176000.0
2006-04-03 14:35:00,19.03,19.04,19.02,19.04,132600.0,14.4033,14.4109,14.3957,14.4109,132600.0
2006-04-03 14:40:00,19.04,19.06,19.0,19.05,220400.0,14.4109,14.426,14.3806,14.4184,220400.0
2006-04-03 14:45:00,19.06,19.06,19.05,19.06,173200.0,14.426,14.426,14.4184,14.426,173200.0
2006-04-03 14:50:00,19.06,19.09,19.05,19.08,111000.0,14.426,14.4487,14.4184,14.4412,111000.0
2006-04-03 14:55:00,19.08,19.08,19.03,19.03,184400.0,14.4412,14.4412,14.4033,14.4033,184400.0
2006-04-03 15:00:00,19.04,19.04,19.0,19.02,125800.0,14.4109,14.4109,14.3806,14.3957,125800.0
2006-04-03 15:05:00,19.02,19.04,19.01,19.03,131600.0,14.3957,14.4109,14.3882,14.4033,131600.0
2006-04-03 15:10:00,19.03,19.06,19.03,19.06,175400.0,14.4033,14.426,14.4033,14.426,175400.0
2006-04-03 15:15:00,19.06,19.11,19.06,19.11,178200.0,14.426,14.4639,14.426,14.4639,178200.0
2006-04-03 15:20:00,19.1,19.11,19.06,19.07,151200.0,14.4563,14.4639,14.426,14.4336,151200.0
2006-04-03 15:25:00,19.07,19.12,19.06,19.11,124200.0,14.4336,14.4714,14.426,14.4639,124200.0
2006-04-03 15:30:00,19.11,19.11,19.07,19.07,162400.0,14.4639,14.4639,14.4336,14.4336,162400.0
2006-04-03 15:35:00,19.07,19.07,19.0,19.01,279800.0,14.4336,14.4336,14.3806,14.3882,279800.0
2006-04-03 15:40:00,19.01,19.04,19.0,19.02,385400.0,14.3882,14.4109,14.3806,14.3957,385400.0
2006-04-03 15:45:00,19.01,19.02,18.96,18.96,275600.0,14.3882,14.3957,14.3503,14.3503,275600.0
2006-04-03 15:50:00,18.96,18.99,18.96,18.99,217800.0,14.3503,14.373,14.3503,14.373,217800.0
2006-04-03 15:55:00,18.99,19.0,18.97,19.0,382400.0,14.373,14.3806,14.3579,14.3806,382400.0
2006-04-04 09:30:00,19.13,19.13,19.04,19.08,416800.0,14.479,14.479,14.4109,14.4412,416800.0
2006-04-04 09:35:00,19.07,19.1,19.02,19.04,110800.0,14.4336,14.4563,14.3957,14.4109,110800.0
2006-04-04 09:40:00,19.03,19.1,18.99,19.09,193600.0,14.4033,14.4563,14.373,14.4487,193600.0
2006-04-04 09:45:00,19.09,19.1,19.03,19.04,135800.0,14.4487,14.4563,14.4033,14.4109,135800.0
2006-04-04 09:50:00,19.04,19.09,19.04,19.04,128400.0,14.4109,14.4487,14.4109,14.4109,128400.0
2006-04-04 09:55:00,19.04,19.1,19.03,19.1,97800.0,14.4109,14.4563,14.4033,14.4563,97800.0
2006-04-04 10:00:00,19.09,19.16,19.08,19.15,156400.0,14.4487,14.5017,14.4412,14.4941,156400.0
2006-04-04 10:05:00,19.14,19.15,19.09,19.09,139600.0,14.4866,14.4941,14.4487,14.4487,139600.0
2006-04-04 10:10:00,19.09,19.1,19.08,19.09,58800.0,14.4487,14.4563,14.4412,14.4487,58800.0
2006-04-04 10:15:00,19.09,19.11,19.09,19.11,77400.0,14.4487,14.4639,14.4487,14.4639,77400.0
2006-04-04 10:20:00,19.11,19.13,19.1,19.11,170200.0,14.4639,14.479,14.4563,14.4639,170200.0
2006-04-04 10:25:00,19.12,19.12,19.06,19.06,93000.0,14.4714,14.4714,14.426,14.426,93000.0
2006-04-04 10:30:00,19.06,19.13,19.05,19.13,104800.0,14.426,14.479,14.4184,14.479,104800.0
2006-04-04 10:35:00,19.12,19.13,19.09,19.09,106200.0,14.4714,14.479,14.4487,14.4487,106200.0
2006-04-04 10:40:00,19.09,19.11,19.08,19.08,66800.0,14.4487,14.4639,14.4412,14.4412,66800.0
2006-04-04 10:45:00,19.08,19.15,19.08,19.15,115800.0,14.4412,14.4941,14.4412,14.4941,115800.0
2006-04-04 10:50:00,19.15,19.18,19.13,19.13,121400.0,14.4941,14.5168,14.479,14.479,121400.0
2006-04-04 10:55:00,19.13,19.13,19.1,19.1,185000.0,14.479,14.479,14.4563,14.4563,185000.0
2006-04-04 11:00:00,19.1,19.14,19.1,19.11,190800.0,14.4563,14.4866,14.4563,14.4639,190800.0
2006-04-04 11:05:00,19.11,19.13,19.1,19.12,71600.0,14.4639,14.479,14.4563,14.4714,71600.0
2006-04-04 11:10:00,19.11,19.15,19.11,19.12,113400.0,14.4639,14.4941,14.4639,14.4714,113400.0
2006-04-04 11:15:00,19.13,19.13,19.11,19.11,44200.0,14.479,14.479,14.4639,14.4639,44200.0
2006-04-04 11:20:00,19.11,19.13,19.1,19.11,158600.0,14.4639,14.479,14.4563,14.4639,158600.0
2006-04-04 11:25:00,19.11,19.13,19.09,19.11,153800.0,14.4639,14.479,14.4487,14.4639,153800.0
2006-04-04 11:30:00,19.11,19.12,19.09,19.1,43600.0,14.4639,14.4714,14.4487,14.4563,43600.0
2006-04-04 11:35:00,19.1,19.1,19.05,19.05,82400.0,14.4563,14.4563,14.4184,14.4184,82400.0
2006-04-04 11:40:00,19.05,19.08,19.04,19.06,109200.0,14.4184,14.4412,14.4109,14.426,109200.0
2006-04-04 11:45:00,19.07,19.1,19.06,19.09,70000.0,14.4336,14.4563,14.426,14.4487,70000.0
2006-04-04 11:50:00,19.09,19.11,19.08,19.08,61600.0,14.4487,14.4639,14.4412,14.4412,61600.0
2006-04-04 11:55:00,19.08,19.1,19.07,19.07,76400.0,14.4412,14.4563,14.4336,14.4336,76400.0
2006-04-04 12:00:00,19.08,19.13,19.08,19.13,134600.0,14.4412,14.479,14.4412,14.479,134600.0
2006-04-04 12:05:00,19.13,19.15,19.11,19.15,147600.0,14.479,14.4941,14.4639,14.4941,147600.0
2006-04-04 12:10:00,19.15,19.18,19.15,19.16,63800.0,14.4941,14.5168,14.4941,14.5017,63800.0
2006-04-04 12:15:00,19.16,19.2,19.16,19.2,115200.0,14.5017,14.532,14.5017,14.532,115200.0
2006-04-04 12:20:00,19.2,19.21,19.2,19.2,69800.0,14.532,14.5395,14.532,14.532,69800.0
2006-04-04 12:25:00,19.2,19.2,19.14,19.14,200800.0,14.532,14.532,14.4866,14.4866,200800.0
2006-04-04 12:30:00,19.15,19.17,19.12,19.15,107400.0,14.4941,14.5093,14.4714,14.4941,107400.0
2006-04-04 12:35:00,19.15,19.16,19.13,19.15,80400.0,14.4941,14.5017,14.479,14.4941,80400.0
2006-04-04 12:40:00,19.15,19.15,19.13,19.14,39200.0,14.4941,14.4941,14.479,14.4866,39200.0
2006-04-04 12:45:00,19.14,19.16,19.13,19.13,76200.0,14.4866,14.5017,14.479,14.479,76200.0
2006-04-04 12:50:00,19.15,19.2,19.15,19.18,83200.0,14.4941,14.532,14.4941,14.5168,83200.0
2006-04-04 12:55:00,19.18,19.22,19.18,19.2,41800.0,14.5168,14.5471,14.5168,14.532,41800.0
2006-04-04 13:00:00,19.2,19.23,19.2,19.21,66800.0,14.532,14.5547,14.532,14.5395,66800.0
2006-04-04 13:05:00,19.21,19.21,19.16,19.18,62200.0,14.5395,14.5395,14.5017,14.5168,62200.0
2006-04-04 13:10:00,19.18,19.18,19.14,19.16,89600.0,14.5168,14.5168,14.4866,14.5017,89600.0
2006-04-04 13:15:00,19.16,19.16,19.12,19.12,66800.0,14.5017,14.5017,14.4714,14.4714,66800.0
2006-04-04 13:20:00,19.12,19.14,19.1,19.13,41600.0,14.4714,14.4866,14.4563,14.479,41600.0
2006-04-04 13:25:00,19.13,19.13,19.11,19.11,43400.0,14.479,14.479,14.4639,14.4639,43400.0
2006-04-04 13:30:00,19.11,19.17,19.11,19.16,100000.0,14.4639,14.5093,14.4639,14.5017,100000.0
2006-04-04 13:35:00,19.17,19.18,19.16,19.18,73800.0,14.5093,14.5168,14.5017,14.5168,73800.0
2006-04-04 13:40:00,19.18,19.18,19.15,19.16,68800.0,14.5168,14.5168,14.4941,14.5017,68800.0
2006-04-04 13:45:00,19.17,19.18,19.16,19.18,46000.0,14.5093,14.5168,14.5017,14.5168,46000.0
2006-04-04 13:50:00,19.17,19.18,19.17,19.18,74200.0,14.5093,14.5168,14.5093,14.5168,74200.0
2006-04-04 13:55:00,19.18,19.2,19.18,19.19,70800.0,14.5168,14.532,14.5168,14.5244,70800.0
2006-04-04 14:00:00,19.19,19.2,19.18,19.19,49000.0,14.5244,14.532,14.5168,14.5244,49000.0
2006-04-04 14:05:00,19.19,19.19,19.17,19.18,39400.0,14.5244,14.5244,14.5093,14.5168,39400.0
2006-04-04 14:10:00,19.18,19.18,19.17,19.18,83600.0,14.5168,14.5168,14.5093,14.5168,83600.0
2006-04-04 14:15:00,19.18,19.22,19.17,19.22,75600.0,14.5168,14.5471,14.5093,14.5471,75600.0
2006-04-04 14:20:00,19.22,19.24,19.22,19.22,157200.0,14.5471,14.5623,14.5471,14.5471,157200.0
2006-04-04 14:25:00,19.22,19.23,19.21,19.22,55800.0,14.5471,14.5547,14.5395,14.5471,55800.0
2006-04-04 14:30:00,19.22,19.22,19.2,19.2,77600.0,14.5471,14.5471,14.532,14.532,77600.0
2006-04-04 14:35:00,19.2,19.21,19.15,19.16,83200.0,14.532,14.5395,14.4941,14.5017,83200.0
2006-04-04 14:40:00,19.16,19.17,19.12,19.12,82000.0,14.5017,14.5093,14.4714,14.4714,82000.0
2006-04-04 14:45:00,19.12,19.14,19.11,19.14,91800.0,14.4714,14.4866,14.4639,14.4866,91800.0
2006-04-04 14:50:00,19.14,19.16,19.12,19.15,101200.0,14.4866,14.5017,14.4714,14.4941,101200.0
2006-04-04 14:55:00,19.14,19.16,19.14,19.16,64000.0,14.4866,14.5017,14.4866,14.5017,64000.0
2006-04-04 15:00:00,19.16,19.17,19.14,19.15,66600.0,14.5017,14.5093,14.4866,14.4941,66600.0
2006-04-04 15:05:00,19.16,19.16,19.12,19.12,48400.0,14.5017,14.5017,14.4714,14.4714,48400.0
2006-04-04 15:10:00,19.13,19.14,19.11,19.13,114200.0,14.479,14.4866,14.4639,14.479,114200.0
2006-04-04 15:15:00,19.14,19.15,19.11,19.12,67400.0,14.4866,14.4941,14.4639,14.4714,67400.0
2006-04-04 15:20:00,19.11,19.21,19.11,19.19,188800.0,14.4639,14.5395,14.4639,14.5244,188800.0
2006-04-04 15:25:00,19.19,19.21,19.18,19.2,101600.0,14.5244,14.5395,14.5168,14.532,101600.0
2006-04-04 15:30:00,19.19,19.2,19.18,19.18,70400.0,14.5244,14.532,14.5168,14.5168,70400.0
2006-04-04 15:35:00,19.18,19.19,19.17,19.18,55800.0,14.5168,14.5244,14.5093,14.5168,55800.0
2006-04-04 15:40:00,19.17,19.2,19.17,19.18,117000.0,14.5093,14.532,14.5093,14.5168,117000.0
2006-04-04 15:45:00,19.18,19.18,19.13,19.15,167600.0,14.5168,14.5168,14.479,14.4941,167600.0
2006-04-04 15:50:00,19.15,19.16,19.14,19.16,128400.0,14.4941,14.5017,14.4866,14.5017,128400.0
2006-04-04 15:55:00,19.16,19.19,19.15,19.19,200600.0,14.5017,14.5244,14.4941,14.5244,200600.0
2006-04-05 09:30:00,19.15,19.18,19.07,19.09,446000.0,14.4941,14.5168,14.4336,14.4487,446000.0
2006-04-05 09:35:00,19.09,19.12,19.06,19.06,172600.0,14.4487,14.4714,14.426,14.426,172600.0
2006-04-05 09:40:00,19.06,19.08,19.05,19.07,93600.0,14.426,14.4412,14.4184,14.4336,93600.0
2006-04-05 09:45:00,19.07,19.09,19.07,19.09,64800.0,14.4336,14.4487,14.4336,14.4487,64800.0
2006-04-05 09:50:00,19.08,19.09,19.04,19.04,138200.0,14.4412,14.4487,14.4109,14.4109,138200.0
2006-04-05 09:55:00,19.04,19.06,19.04,19.06,55000.0,14.4109,14.426,14.4109,14.426,55000.0
2006-04-05 10:00:00,19.06,19.1,19.06,19.09,83200.0,14.426,14.4563,14.426,14.4487,83200.0
2006-04-05 10:05:00,19.09,19.12,19.08,19.09,69000.0,14.4487,14.4714,14.4412,14.4487,69000.0
2006-04-05 10:10:00,19.09,19.1,19.07,19.09,70000.0,14.4487,14.4563,14.4336,14.4487,70000.0
2006-04-05 10:15:00,19.09,19.1,19.08,19.09,63000.0,14.4487,14.4563,14.4412,14.4487,63000.0
2006-04-05 10:20:00,19.09,19.1,19.08,19.1,59400.0,14.4487,14.4563,14.4412,14.4563,59400.0
2006-04-05 10:25:00,19.1,19.11,19.1,19.11,88400.0,14.4563,14.4639,14.4563,14.4639,88400.0
2006-04-05 10:30:00,19.11,19.11,19.06,19.07,77400.0,14.4639,14.4639,14.426,14.4336,77400.0
2006-04-05 10:35:00,19.06,19.1,19.06,19.09,62800.0,14.426,14.4563,14.426,14.4487,62800.0
2006-04-05 10:40:00,19.09,19.11,19.08,19.1,79000.0,14.4487,14.4639,14.4412,14.4563,79000.0
2006-04-05 10:45:00,19.11,19.11,19.05,19.06,35800.0,14.4639,14.4639,14.4184,14.426,35800.0
2006-04-05 10:50:00,19.06,19.07,19.0,19.0,153600.0,14.426,14.4336,14.3806,14.3806,153600.0
2006-04-05 10:55:00,19.0,19.0,18.94,18.95,189400.0,14.3806,14.3806,14.3352,14.3428,189400.0
2006-04-05 11:00:00,18.96,18.98,18.94,18.95,104000.0,14.3503,14.3655,14.3352,14.3428,104000.0
2006-04-05 11:05:00,18.95,18.95,18.92,18.93,138600.0,14.3428,14.3428,14.3201,14.3276,138600.0
2006-04-05 11:10:00,18.93,18.93,18.92,18.93,93400.0,14.3276,14.3276,14.3201,14.3276,93400.0
2006-04-05 11:15:00,18.93,18.93,18.88,18.88,170600.0,14.3276,14.3276,14.2898,14.2898,170600.0
2006-04-05 11:20:00,18.88,18.88,18.87,18.88,143000.0,14.2898,14.2898,14.2822,14.2898,143000.0
2006-04-05 11:25:00,18.88,18.88,18.79,18.8,246800.0,14.2898,14.2898,14.2217,14.2292,246800.0
2006-04-05 11:30:00,18.8,18.8,18.75,18.8,255200.0,14.2292,14.2292,14.1914,14.2292,255200.0
2006-04-05 11:35:00,18.8,18.8,18.72,18.72,232800.0,14.2292,14.2292,14.1687,14.1687,232800.0
2006-04-05 11:40:00,18.72,18.73,18.68,18.73,242000.0,14.1687,14.1762,14.1384,14.1762,242000.0
2006-04-05 11:45:00,18.73,18.76,18.73,18.75,110200.0,14.1762,14.199,14.1762,14.1914,110200.0
2006-04-05 11:50:00,18.75,18.82,18.75,18.81,89600.0,14.1914,14.2444,14.1914,14.2368,89600.0
2006-04-05 11:55:00,18.82,18.85,18.82,18.83,66600.0,14.2444,14.2671,14.2444,14.2519,66600.0
2006-04-05 12:00:00,18.82,18.85,18.79,18.85,124400.0,14.2444,14.2671,14.2217,14.2671,124400.0
2006-04-05 12:05:00,18.85,18.88,18.84,18.88,70200.0,14.2671,14.2898,14.2595,14.2898,70200.0
2006-04-05 12:10:00,18.88,18.88,18.8,18.85,177200.0,14.2898,14.2898,14.2292,14.2671,177200.0
2006-04-05 12:15:00,18.84,18.88,18.84,18.86,110600.0,14.2595,14.2898,14.2595,14.2746,110600.0
2006-04-05 12:20:00,18.87,18.87,18.85,18.85,162600.0,14.2822,14.2822,14.2671,14.2671,162600.0
2006-04-05 12:25:00,18.85,18.85,18.83,18.84,120200.0,14.2671,14.2671,14.2519,14.2595,120200.0
2006-04-05 12:30:00,18.84,18.84,18.83,18.84,41200.0,14.2595,14.2595,14.2519,14.2595,41200.0
2006-04-05 12:35:00,18.84,18.84,18.83,18.84,68400.0,14.2595,14.2595,14.2519,14.2595,68400.0
2006-04-05 12:40:00,18.84,18.86,18.83,18.86,82600.0,14.2595,14.2746,14.2519,14.2746,82600.0
2006-04-05 12:45:00,18.86,18.86,18.86,18.86,101000.0,14.2746,14.2746,14.2746,14.2746,101000.0
2006-04-05 12:50:00,18.85,18.86,18.85,18.85,67000.0,14.2671,14.2746,14.2671,14.2671,67000.0
2006-04-05 12:55:00,18.85,18.85,18.85,18.85,76000.0,14.2671,14.2671,14.2671,14.2671,76000.0
2006-04-05 13:00:00,18.85,18.86,18.85,18.86,149400.0,14.2671,14.2746,14.2671,14.2746,149400.0
2006-04-05 13:05:00,18.86,18.88,18.84,18.86,177600.0,14.2746,14.2898,14.2595,14.2746,177600.0
2006-04-05 13:10:00,18.86,18.89,18.86,18.89,132000.0,14.2746,14.2973,14.2746,14.2973,132000.0
2006-04-05 13:15:00,18.89,18.89,18.86,18.86,62400.0,14.2973,14.2973,14.2746,14.2746,62400.0
2006-04-05 13:20:00,18.86,18.88,18.86,18.86,72600.0,14.2746,14.2898,14.2746,14.2746,72600.0
2006-04-05 13:25:00,18.86,18.88,18.85,18.88,51400.0,14.2746,14.2898,14.2671,14.2898,51400.0
2006-04-05 13:30:00,18.88,18.88,18.86,18.86,64400.0,14.2898,14.2898,14.2746,14.2746,64400.0
2006-04-05 13:35:00,18.86,18.87,18.83,18.85,64600.0,14.2746,14.2822,14.2519,14.2671,64600.0
2006-04-05 13:40:00,18.85,18.86,18.83,18.86,53800.0,14.2671,14.2746,14.2519,14.2746,53800.0
2006-04-05 13:45:00,18.86,18.86,18.83,18.84,63200.0,14.2746,14.2746,14.2519,14.2595,63200.0
2006-04-05 13:50:00,18.85,18.88,18.84,18.87,40200.0,14.2671,14.2898,14.2595,14.2822,40200.0
2006-04-05 13:55:00,18.88,18.88,18.86,18.86,51000.0,14.2898,14.2898,14.2746,14.2746,51000.0
2006-04-05 14:00:00,18.86,18.86,18.83,18.86,55000.0,14.2746,14.2746,14.2519,14.2746,55000.0
2006-04-05 14:05:00,18.86,18.88,18.85,18.87,45000.0,14.2746,14.2898,14.2671,14.2822,45000.0
2006-04-05 14:10:00,18.88,18.88,18.83,18.85,105200.0,14.2898,14.2898,14.2519,14.2671,105200.0
2006-04-05 14:15:00,18.85,18.86,18.83,18.86,56000.0,14.2671,14.2746,14.2519,14.2746,56000.0
2006-04-05 14:20:00,18.86,18.86,18.85,18.85,61800.0,14.2746,14.2746,14.2671,14.2671,61800.0
2006-04-05 14:25:00,18.85,18.85,18.84,18.84,27000.0,14.2671,14.2671,14.2595,14.2595,27000.0
2006-04-05 14:30:00,18.84,18.84,18.78,18.78,139000.0,14.2595,14.2595,14.2141,14.2141,139000.0
2006-04-05 14:35:00,18.78,18.8,18.77,18.77,274800.0,14.2141,14.2292,14.2065,14.2065,274800.0
2006-04-05 14:40:00,18.77,18.77,18.68,18.7,496800.0,14.2065,14.2065,14.1384,14.1535,496800.0
2006-04-05 14:45:00,18.7,18.74,18.7,18.72,318200.0,14.1535,14.1838,14.1535,14.1687,318200.0
2006-04-05 14:50:00,18.72,18.73,18.65,18.68,368800.0,14.1687,14.1762,14.1157,14.1384,368800.0
2006-04-05 14:55:00,18.67,18.69,18.63,18.64,352200.0,14.1308,14.146,14.1006,14.1081,352200.0
2006-04-05 15:00:00,18.64,18.66,18.63,18.64,246400.0,14.1081,14.1233,14.1006,14.1081,246400.0
2006-04-05 15:05:00,18.65,18.68,18.64,18.65,335800.0,14.1157,14.1384,14.1081,14.1157,335800.0
2006-04-05 15:10:00,18.65,18.71,18.64,18.68,108600.0,14.1157,14.1611,14.1081,14.1384,108600.0
2006-04-05 15:15:00,18.68,18.69,18.66,18.68,124000.0,14.1384,14.146,14.1233,14.1384,124000.0
2006-04-05 15:20:00,18.68,18.7,18.65,18.68,330600.0,14.1384,14.1535,14.1157,14.1384,330600.0
2006-04-05 15:25:00,18.68,18.7,18.66,18.7,215200.0,14.1384,14.1535,14.1233,14.1535,215200.0
2006-04-05 15:30:00,18.7,18.7,18.66,18.68,223000.0,14.1535,14.1535,14.1233,14.1384,223000.0
2006-04-05 15:35:00,18.68,18.7,18.68,18.68,181600.0,14.1384,14.1535,14.1384,14.1384,181600.0
2006-04-05 15:40:00,18.69,18.73,18.69,18.73,166000.0,14.146,14.1762,14.146,14.1762,166000.0
2006-04-05 15:45:00,18.73,18.75,18.73,18.74,240600.0,14.1762,14.1914,14.1762,14.1838,240600.0
2006-04-05 15:50:00,18.74,18.75,18.73,18.75,229800.0,14.1838,14.1914,14.1762,14.1914,229800.0
2006-04-05 15:55:00,18.75,18.75,18.74,18.75,279800.0,14.1914,14.1914,14.1838,14.1914,279800.0
2006-04-06 09:30:00,18.73,18.8,18.63,18.63,351200.0,14.1762,14.2292,14.1006,14.1006,351200.0
2006-04-06 09:35:00,18.63,18.66,18.61,18.61,133600.0,14.1006,14.1233,14.0854,14.0854,133600.0
2006-04-06 09:40:00,18.61,18.62,18.6,18.61,155800.0,14.0854,14.093,14.0779,14.0854,155800.0
2006-04-06 09:45:00,18.61,18.62,18.56,18.59,183400.0,14.0854,14.093,14.0476,14.0703,183400.0
2006-04-06 09:50:00,18.59,18.61,18.59,18.6,157200.0,14.0703,14.0854,14.0703,14.0779,157200.0
2006-04-06 09:55:00,18.59,18.61,18.58,18.6,68000.0,14.0703,14.0854,14.0627,14.0779,68000.0
2006-04-06 10:00:00,18.61,18.62,18.59,18.62,111400.0,14.0854,14.093,14.0703,14.093,111400.0
2006-04-06 10:05:00,18.62,18.62,18.58,18.6,93000.0,14.093,14.093,14.0627,14.0779,93000.0
2006-04-06 10:10:00,18.6,18.61,18.59,18.61,152000.0,14.0779,14.0854,14.0703,14.0854,152000.0
2006-04-06 10:15:00,18.61,18.61,18.6,18.6,219000.0,14.0854,14.0854,14.0779,14.0779,219000.0
2006-04-06 10:20:00,18.6,18.6,18.58,18.59,108400.0,14.0779,14.0779,14.0627,14.0703,108400.0
2006-04-06 10:25:00,18.58,18.59,18.55,18.55,132800.0,14.0627,14.0703,14.04,14.04,132800.0
2006-04-06 10:30:00,18.55,18.56,18.53,18.54,79800.0,14.04,14.0476,14.0249,14.0324,79800.0
2006-04-06 10:35:00,18.53,18.54,18.53,18.54,100200.0,14.0249,14.0324,14.0249,14.0324,100200.0
2006-04-06 10:40:00,18.54,18.58,18.54,18.58,226600.0,14.0324,14.0627,14.0324,14.0627,226600.0
2006-04-06 10:45:00,18.58,18.58,18.55,18.56,124200.0,14.0627,14.0627,14.04,14.0476,124200.0
2006-04-06 10:50:00,18.56,18.56,18.55,18.56,63400.0,14.0476,14.0476,14.04,14.0476,63400.0
2006-04-06 10:55:00,18.56,18.6,18.55,18.6,151400.0,14.0476,14.0779,14.04,14.0779,151400.0
2006-04-06 11:00:00,18.6,18.61,18.6,18.6,137200.0,14.0779,14.0854,14.0779,14.0779,137200.0
2006-04-06 11:05:00,18.61,18.65,18.6,18.65,79400.0,14.0854,14.1157,14.0779,14.1157,79400.0
2006-04-06 11:10:00,18.65,18.67,18.61,18.61,86200.0,14.1157,14.1308,14.0854,14.0854,86200.0
2006-04-06 11:15:00,18.61,18.63,18.6,18.63,53000.0,14.0854,14.1006,14.0779,14.1006,53000.0
2006-04-06 11:20:00,18.63,18.64,18.61,18.61,58000.0,14.1006,14.1081,14.0854,14.0854,58000.0
2006-04-06 11:25:00,18.61,18.64,18.6,18.64,45800.0,14.0854,14.1081,14.0779,14.1081,45800.0
2006-04-06 11:30:00,18.64,18.64,18.6,18.61,72800.0,14.1081,14.1081,14.0779,14.0854,72800.0
2006-04-06 11:35:00,18.61,18.65,18.61,18.65,34600.0,14.0854,14.1157,14.0854,14.1157,34600.0
2006-04-06 11:40:00,18.65,18.65,18.63,18.64,49000.0,14.1157,14.1157,14.1006,14.1081,49000.0
2006-04-06 11:45:00,18.64,18.64,18.61,18.63,51400.0,14.1081,14.1081,14.0854,14.1006,51400.0
2006-04-06 11:50:00,18.63,18.65,18.6,18.64,151000.0,14.1006,14.1157,14.0779,14.1081,151000.0
2006-04-06 11:55:00,18.64,18.65,18.58,18.6,95400.0,14.1081,14.1157,14.0627,14.0779,95400.0
2006-04-06 12:00:00,18.6,18.63,18.6,18.63,101200.0,14.0779,14.1006,14.0779,14.1006,101200.0
2006-04-06 12:05:00,18.63,18.63,18.62,18.63,67400.0,14.1006,14.1006,14.093,14.1006,67400.0
2006-04-06 12:10:00,18.63,18.64,18.63,18.63,64200.0,14.1006,14.1081,14.1006,14.1006,64200.0
2006-04-06 12:15:00,18.63,18.64,18.62,18.63,275800.0,14.1006,14.1081,14.093,14.1006,275800.0
2006-04-06 12:20:00,18.63,18.64,18.63,18.63,74600.0,14.1006,14.1081,14.1006,14.1006,74600.0
2006-04-06 12:25:00,18.63,18.66,18.63,18.64,128600.0,14.1006,14.1233,14.1006,14.1081,128600.0
2006-04-06 12:30:00,18.65,18.68,18.64,18.68,102200.0,14.1157,14.1384,14.1081,14.1384,102200.0
2006-04-06 12:35:00,18.68,18.72,18.68,18.71,94000.0,14.1384,14.1687,14.1384,14.1611,94000.0
2006-04-06 12:40:00,18.71,18.72,18.71,18.71,39000.0,14.1611,14.1687,14.1611,14.1611,39000.0
2006-04-06 12:45:00,18.72,18.76,18.71,18.75,95200.0,14.1687,14.199,14.1611,14.1914,95200.0
2006-04-06 12:50:00,18.75,18.75,18.73,18.75,67800.0,14.1914,14.1914,14.1762,14.1914,67800.0
2006-04-06 12:55:00,18.75,18.75,18.73,18.74,37600.0,14.1914,14.1914,14.1762,14.1838,37600.0
2006-04-06 13:00:00,18.74,18.75,18.73,18.73,52600.0,14.1838,14.1914,14.1762,14.1762,52600.0
2006-04-06 13:05:00,18.73,18.74,18.72,18.72,23400.0,14.1762,14.1838,14.1687,14.1687,23400.0
2006-04-06 13:10:00,18.72,18.72,18.68,18.68,43400.0,14.1687,14.1687,14.1384,14.1384,43400.0
2006-04-06 13:15:00,18.69,18.7,18.67,18.68,60000.0,14.146,14.1535,14.1308,14.1384,60000.0
2006-04-06 13:20:00,18.68,18.75,18.68,18.73,102800.0,14.1384,14.1914,14.1384,14.1762,102800.0
2006-04-06 13:25:00,18.73,18.76,18.73,18.76,66400.0,14.1762,14.199,14.1762,14.199,66400.0
2006-04-06 13:30:00,18.76,18.78,18.76,18.77,59600.0,14.199,14.2141,14.199,14.2065,59600.0
2006-04-06 13:35:00,18.77,18.78,18.77,18.78,59200.0,14.2065,14.2141,14.2065,14.2141,59200.0
2006-04-06 13:40:00,18.78,18.83,18.77,18.8,65600.0,14.2141,14.2519,14.2065,14.2292,65600.0
2006-04-06 13:45:00,18.8,18.87,18.8,18.85,105200.0,14.2292,14.2822,14.2292,14.2671,105200.0
2006-04-06 13:50:00,18.85,18.89,18.84,18.88,75600.0,14.2671,14.2973,14.2595,14.2898,75600.0
2006-04-06 13:55:00,18.88,18.92,18.88,18.88,99600.0,14.2898,14.3201,14.2898,14.2898,99600.0
2006-04-06 14:00:00,18.88,18.91,18.88,18.9,149000.0,14.2898,14.3125,14.2898,14.3049,149000.0
2006-04-06 14:05:00,18.9,18.91,18.88,18.9,90400.0,14.3049,14.3125,14.2898,14.3049,90400.0
2006-04-06 14:10:00,18.9,18.9,18.87,18.9,90000.0,14.3049,14.3049,14.2822,14.3049,90000.0
2006-04-06 14:15:00,18.9,18.94,18.89,18.9,112000.0,14.3049,14.3352,14.2973,14.3049,112000.0
2006-04-06 14:20:00,18.89,18.9,18.87,18.89,61400.0,14.2973,14.3049,14.2822,14.2973,61400.0
2006-04-06 14:25:00,18.9,18.93,18.9,18.91,76400.0,14.3049,14.3276,14.3049,14.3125,76400.0
2006-04-06 14:30:00,18.91,18.93,18.88,18.88,81800.0,14.3125,14.3276,14.2898,14.2898,81800.0
2006-04-06 14:35:00,18.89,18.89,18.87,18.88,74400.0,14.2973,14.2973,14.2822,14.2898,74400.0
2006-04-06 14:40:00,18.88,18.91,18.88,18.88,89800.0,14.2898,14.3125,14.2898,14.2898,89800.0
2006-04-06 14:45:00,18.88,18.88,18.81,18.81,39400.0,14.2898,14.2898,14.2368,14.2368,39400.0
2006-04-06 14:50:00,18.81,18.85,18.81,18.82,63200.0,14.2368,14.2671,14.2368,14.2444,63200.0
2006-04-06 14:55:00,18.82,18.82,18.79,18.79,58600.0,14.2444,14.2444,14.2217,14.2217,58600.0
2006-04-06 15:00:00,18.79,18.8,18.75,18.78,98600.0,14.2217,14.2292,14.1914,14.2141,98600.0
2006-04-06 15:05:00,18.78,18.78,18.76,18.77,171000.0,14.2141,14.2141,14.199,14.2065,171000.0
2006-04-06 15:10:00,18.77,18.77,18.73,18.73,83400.0,14.2065,14.2065,14.1762,14.1762,83400.0
2006-04-06 15:15:00,18.74,18.75,18.73,18.75,154600.0,14.1838,14.1914,14.1762,14.1914,154600.0
2006-04-06 15:20:00,18.75,18.77,18.73,18.77,125200.0,14.1914,14.2065,14.1762,14.2065,125200.0
2006-04-06 15:25:00,18.77,18.78,18.74,18.77,64400.0,14.2065,14.2141,14.1838,14.2065,64400.0
2006-04-06 15:30:00,18.77,18.77,18.71,18.74,81600.0,14.2065,14.2065,14.1611,14.1838,81600.0
2006-04-06 15:35:00,18.75,18.75,18.74,18.75,49800.0,14.1914,14.1914,14.1838,14.1914,49800.0
2006-04-06 15:40:00,18.75,18.75,18.73,18.75,54200.0,14.1914,14.1914,14.1762,14.1914,54200.0
2006-04-06 15:45:00,18.75,18.77,18.75,18.77,54600.0,14.1914,14.2065,14.1914,14.2065,54600.0
2006-04-06 15:50:00,18.76,18.78,18.71,18.74,195800.0,14.199,14.2141,14.1611,14.1838,195800.0
2006-04-06 15:55:00,18.74,18.75,18.72,18.72,247200.0,14.1838,14.1914,14.1687,14.1687,247200.0
2006-04-07 09:30:00,19.25,19.29,19.17,19.24,881200.0,14.5698,14.6001,14.5093,14.5623,881200.0
2006-04-07 09:35:00,19.25,19.38,19.22,19.35,595400.0,14.5698,14.6682,14.5471,14.6455,595400.0
2006-04-07 09:40:00,19.35,19.38,19.33,19.34,345600.0,14.6455,14.6682,14.6304,14.6379,345600.0
2006-04-07 09:45:00,19.34,19.47,19.34,19.47,516600.0,14.6379,14.7363,14.6379,14.7363,516600.0
2006-04-07 09:50:00,19.47,19.48,19.35,19.45,442400.0,14.7363,14.7439,14.6455,14.7212,442400.0
2006-04-07 09:55:00,19.45,19.45,19.36,19.36,268600.0,14.7212,14.7212,14.6531,14.6531,268600.0
2006-04-07 10:00:00,19.36,19.36,19.26,19.27,374000.0,14.6531,14.6531,14.5774,14.585,374000.0
2006-04-07 10:05:00,19.27,19.27,19.2,19.21,368400.0,14.585,14.585,14.532,14.5395,368400.0
2006-04-07 10:10:00,19.21,19.28,19.2,19.2,220200.0,14.5395,14.5925,14.532,14.532,220200.0
2006-04-07 10:15:00,19.21,19.21,19.14,19.15,300000.0,14.5395,14.5395,14.4866,14.4941,300000.0
2006-04-07 10:20:00,19.15,19.15,19.04,19.09,320600.0,14.4941,14.4941,14.4109,14.4487,320600.0
2006-04-07 10:25:00,19.09,19.13,19.0,19.02,236000.0,14.4487,14.479,14.3806,14.3957,236000.0
2006-04-07 10:30:00,19.02,19.11,19.0,19.08,299400.0,14.3957,14.4639,14.3806,14.4412,299400.0
2006-04-07 10:35:00,19.08,19.12,19.06,19.07,211800.0,14.4412,14.4714,14.426,14.4336,211800.0
2006-04-07 10:40:00,19.08,19.09,19.05,19.05,113400.0,14.4412,14.4487,14.4184,14.4184,113400.0
2006-04-07 10:45:00,19.05,19.05,18.98,18.99,201400.0,14.4184,14.4184,14.3655,14.373,201400.0
2006-04-07 10:50:00,18.99,19.04,18.97,19.0,159400.0,14.373,14.4109,14.3579,14.3806,159400.0
2006-04-07 10:55:00,19.0,19.08,18.97,19.05,159600.0,14.3806,14.4412,14.3579,14.4184,159600.0
2006-04-07 11:00:00,19.05,19.12,19.04,19.11,185800.0,14.4184,14.4714,14.4109,14.4639,185800.0
2006-04-07 11:05:00,19.11,19.18,19.1,19.13,223600.0,14.4639,14.5168,14.4563,14.479,223600.0
2006-04-07 11:10:00,19.14,19.16,19.13,19.15,108000.0,14.4866,14.5017,14.479,14.4941,108000.0
2006-04-07 11:15:00,19.15,19.21,19.14,19.2,193600.0,14.4941,14.5395,14.4866,14.532,193600.0
2006-04-07 11:20:00,19.2,19.23,19.15,19.16,162200.0,14.532,14.5547,14.4941,14.5017,162200.0
2006-04-07 11:25:00,19.17,19.18,19.1,19.11,190000.0,14.5093,14.5168,14.4563,14.4639,190000.0
2006-04-07 11:30:00,19.11,19.14,19.05,19.06,136800.0,14.4639,14.4866,14.4184,14.426,136800.0
2006-04-07 11:35:00,19.06,19.07,19.0,19.06,317400.0,14.426,14.4336,14.3806,14.426,317400.0
2006-04-07 11:40:00,19.06,19.07,19.0,19.0,212800.0,14.426,14.4336,14.3806,14.3806,212800.0
2006-04-07 11:45:00,19.0,19.0,18.91,18.98,296200.0,14.3806,14.3806,14.3125,14.3655,296200.0
2006-04-07 11:50:00,18.97,19.03,18.95,19.0,129800.0,14.3579,14.4033,14.3428,14.3806,129800.0
2006-04-07 11:55:00,19.0,19.05,19.0,19.0,97000.0,14.3806,14.4184,14.3806,14.3806,97000.0
2006-04-07 12:00:00,19.01,19.04,19.0,19.02,71400.0,14.3882,14.4109,14.3806,14.3957,71400.0
2006-04-07 12:05:00,19.02,19.05,19.0,19.05,92800.0,14.3957,14.4184,14.3806,14.4184,92800.0
2006-04-07 12:10:00,19.05,19.05,18.98,19.0,75800.0,14.4184,14.4184,14.3655,14.3806,75800.0
2006-04-07 12:15:00,19.0,19.03,18.99,19.03,58200.0,14.3806,14.4033,14.373,14.4033,58200.0
2006-04-07 12:20:00,19.03,19.1,19.03,19.1,72600.0,14.4033,14.4563,14.4033,14.4563,72600.0
2006-04-07 12:25:00,19.1,19.14,19.1,19.13,107600.0,14.4563,14.4866,14.4563,14.479,107600.0
2006-04-07 12:30:00,19.13,19.13,19.11,19.12,57000.0,14.479,14.479,14.4639,14.4714,57000.0
2006-04-07 12:35:00,19.12,19.13,19.06,19.09,114600.0,14.4714,14.479,14.426,14.4487,114600.0
2006-04-07 12:40:00,19.09,19.1,19.06,19.09,93400.0,14.4487,14.4563,14.426,14.4487,93400.0
2006-04-07 12:45:00,19.09,19.1,19.08,19.1,46800.0,14.4487,14.4563,14.4412,14.4563,46800.0
2006-04-07 12:50:00,19.1,19.13,19.1,19.11,109600.0,14.4563,14.479,14.4563,14.4639,109600.0
2006-04-07 12:55:00,19.11,19.11,19.09,19.09,33600.0,14.4639,14.4639,14.4487,14.4487,33600.0
2006-04-07 13:00:00,19.08,19.08,19.0,19.02,125000.0,14.4412,14.4412,14.3806,14.3957,125000.0
2006-04-07 13:05:00,19.02,19.09,19.02,19.08,81000.0,14.3957,14.4487,14.3957,14.4412,81000.0
2006-04-07 13:10:00,19.08,19.11,19.08,19.11,81800.0,14.4412,14.4639,14.4412,14.4639,81800.0
2006-04-07 13:15:00,19.11,19.13,19.1,19.11,136200.0,14.4639,14.479,14.4563,14.4639,136200.0
2006-04-07 13:20:00,19.11,19.13,19.11,19.11,44600.0,14.4639,14.479,14.4639,14.4639,44600.0
2006-04-07 13:25:00,19.11,19.14,19.11,19.11,99400.0,14.4639,14.4866,14.4639,14.4639,99400.0
2006-04-07 13:30:00,19.11,19.13,19.1,19.1,41600.0,14.4639,14.479,14.4563,14.4563,41600.0
2006-04-07 13:35:00,19.11,19.13,19.05,19.07,140600.0,14.4639,14.479,14.4184,14.4336,140600.0
2006-04-07 13:40:00,19.07,19.08,19.02,19.02,81400.0,14.4336,14.4412,14.3957,14.3957,81400.0
2006-04-07 13:45:00,19.02,19.04,19.02,19.03,54600.0,14.3957,14.4109,14.3957,14.4033,54600.0
2006-04-07 13:50:00,19.03,19.07,19.03,19.07,42400.0,14.4033,14.4336,14.4033,14.4336,42400.0
2006-04-07 13:55:00,19.06,19.07,19.02,19.05,89000.0,14.426,14.4336,14.3957,14.4184,89000.0
2006-04-07 14:00:00,19.07,19.07,19.04,19.05,29800.0,14.4336,14.4336,14.4109,14.4184,29800.0
2006-04-07 14:05:00,19.05,19.07,19.05,19.07,71000.0,14.4184,14.4336,14.4184,14.4336,71000.0
2006-04-07 14:10:00,19.08,19.1,19.07,19.08,54400.0,14.4412,14.4563,14.4336,14.4412,54400.0
2006-04-07 14:15:00,19.08,19.09,19.07,19.07,57200.0,14.4412,14.4487,14.4336,14.4336,57200.0
2006-04-07 14:20:00,19.07,19.08,19.05,19.07,70400.0,14.4336,14.4412,14.4184,14.4336,70400.0
2006-04-07 14:25:00,19.07,19.07,19.05,19.06,34600.0,14.4336,14.4336,14.4184,14.426,34600.0
2006-04-07 14:30:00,19.05,19.07,18.97,19.07,67400.0,14.4184,14.4336,14.3579,14.4336,67400.0
2006-04-07 14:35:00,19.07,19.08,19.06,19.08,33400.0,14.4336,14.4412,14.426,14.4412,33400.0
2006-04-07 14:40:00,19.08,19.11,19.07,19.09,141800.0,14.4412,14.4639,14.4336,14.4487,141800.0
2006-04-07 14:45:00,19.09,19.11,19.09,19.11,56600.0,14.4487,14.4639,14.4487,14.4639,56600.0
2006-04-07 14:50:00,19.11,19.13,19.09,19.09,87000.0,14.4639,14.479,14.4487,14.4487,87000.0
2006-04-07 14:55:00,19.09,19.1,19.08,19.08,36600.0,14.4487,14.4563,14.4412,14.4412,36600.0
2006-04-07 15:00:00,19.08,19.09,19.04,19.08,97800.0,14.4412,14.4487,14.4109,14.4412,97800.0
2006-04-07 15:05:00,19.08,19.1,19.05,19.06,72200.0,14.4412,14.4563,14.4184,14.426,72200.0
2006-04-07 15:10:00,19.06,19.08,19.06,19.07,55800.0,14.426,14.4412,14.426,14.4336,55800.0
2006-04-07 15:15:00,19.07,19.07,19.01,19.04,112800.0,14.4336,14.4336,14.3882,14.4109,112800.0
2006-04-07 15:20:00,19.03,19.03,18.98,18.99,204000.0,14.4033,14.4033,14.3655,14.373,204000.0
2006-04-07 15:25:00,18.99,19.0,18.88,18.93,244800.0,14.373,14.3806,14.2898,14.3276,244800.0
2006-04-07 15:30:00,18.93,18.97,18.92,18.94,206600.0,14.3276,14.3579,14.3201,14.3352,206600.0
2006-04-07 15:35:00,18.93,18.95,18.92,18.95,121000.0,14.3276,14.3428,14.3201,14.3428,121000.0
2006-04-07 15:40:00,18.95,18.95,18.9,18.94,165400.0,14.3428,14.3428,14.3049,14.3352,165400.0
2006-04-07 15:45:00,18.94,18.95,18.93,18.94,157400.0,14.3352,14.3428,14.3276,14.3352,157400.0
2006-04-07 15:50:00,18.94,18.99,18.92,18.93,193800.0,14.3352,14.373,14.3201,14.3276,193800.0
2006-04-07 15:55:00,18.93,18.94,18.89,18.89,353800.0,14.3276,14.3352,14.2973,14.2973,353800.0
2006-04-10 09:30:00,19.06,19.13,19.02,19.08,428200.0,14.426,14.479,14.3957,14.4412,428200.0
2006-04-10 09:35:00,19.08,19.1,19.05,19.06,106200.0,14.4412,14.4563,14.4184,14.426,106200.0
2006-04-10 09:40:00,19.07,19.1,19.07,19.1,74200.0,14.4336,14.4563,14.4336,14.4563,74200.0
2006-04-10 09:45:00,19.1,19.1,19.08,19.08,114800.0,14.4563,14.4563,14.4412,14.4412,114800.0
2006-04-10 09:50:00,19.09,19.11,19.08,19.11,105000.0,14.4487,14.4639,14.4412,14.4639,105000.0
2006-04-10 09:55:00,19.11,19.11,19.07,19.08,93200.0,14.4639,14.4639,14.4336,14.4412,93200.0
2006-04-10 10:00:00,19.08,19.11,19.08,19.11,107800.0,14.4412,14.4639,14.4412,14.4639,107800.0
2006-04-10 10:05:00,19.11,19.11,19.09,19.1,116200.0,14.4639,14.4639,14.4487,14.4563,116200.0
2006-04-10 10:10:00,19.1,19.12,19.08,19.1,102600.0,14.4563,14.4714,14.4412,14.4563,102600.0
2006-04-10 10:15:00,19.1,19.12,19.08,19.11,77400.0,14.4563,14.4714,14.4412,14.4639,77400.0
2006-04-10 10:20:00,19.11,19.12,19.08,19.09,60000.0,14.4639,14.4714,14.4412,14.4487,60000.0
2006-04-10 10:25:00,19.09,19.1,19.07,19.07,62600.0,14.4487,14.4563,14.4336,14.4336,62600.0
2006-04-10 10:30:00,19.07,19.08,19.04,19.05,94600.0,14.4336,14.4412,14.4109,14.4184,94600.0
2006-04-10 10:35:00,19.05,19.1,19.05,19.08,91800.0,14.4184,14.4563,14.4184,14.4412,91800.0
2006-04-10 10:40:00,19.08,19.09,19.06,19.07,59800.0,14.4412,14.4487,14.426,14.4336,59800.0
2006-04-10 10:45:00,19.07,19.09,19.07,19.09,55800.0,14.4336,14.4487,14.4336,14.4487,55800.0
2006-04-10 10:50:00,19.09,19.09,19.06,19.08,57400.0,14.4487,14.4487,14.426,14.4412,57400.0
2006-04-10 10:55:00,19.08,19.09,19.07,19.07,24400.0,14.4412,14.4487,14.4336,14.4336,24400.0
2006-04-10 11:00:00,19.07,19.09,19.07,19.09,48200.0,14.4336,14.4487,14.4336,14.4487,48200.0
2006-04-10 11:05:00,19.09,19.11,19.08,19.09,64800.0,14.4487,14.4639,14.4412,14.4487,64800.0
2006-04-10 11:10:00,19.09,19.11,19.09,19.11,40000.0,14.4487,14.4639,14.4487,14.4639,40000.0
2006-04-10 11:15:00,19.11,19.11,19.11,19.11,37600.0,14.4639,14.4639,14.4639,14.4639,37600.0
2006-04-10 11:20:00,19.11,19.12,19.08,19.08,58200.0,14.4639,14.4714,14.4412,14.4412,58200.0
2006-04-10 11:25:00,19.08,19.1,19.06,19.1,63800.0,14.4412,14.4563,14.426,14.4563,63800.0
2006-04-10 11:30:00,19.09,19.1,19.06,19.07,48400.0,14.4487,14.4563,14.426,14.4336,48400.0
2006-04-10 11:35:00,19.07,19.08,19.06,19.07,26000.0,14.4336,14.4412,14.426,14.4336,26000.0
2006-04-10 11:40:00,19.07,19.11,19.06,19.1,68600.0,14.4336,14.4639,14.426,14.4563,68600.0
2006-04-10 11:45:00,19.1,19.11,19.09,19.09,50600.0,14.4563,14.4639,14.4487,14.4487,50600.0
2006-04-10 11:50:00,19.09,19.09,19.08,19.08,24600.0,14.4487,14.4487,14.4412,14.4412,24600.0
2006-04-10 11:55:00,19.08,19.1,19.07,19.1,36400.0,14.4412,14.4563,14.4336,14.4563,36400.0
2006-04-10 12:00:00,19.1,19.1,19.08,19.08,54000.0,14.4563,14.4563,14.4412,14.4412,54000.0
2006-04-10 12:05:00,19.08,19.09,19.06,19.08,69400.0,14.4412,14.4487,14.426,14.4412,69400.0
2006-04-10 12:10:00,19.08,19.1,19.08,19.09,49200.0,14.4412,14.4563,14.4412,14.4487,49200.0
2006-04-10 12:15:00,19.1,19.1,19.09,19.09,48800.0,14.4563,14.4563,14.4487,14.4487,48800.0
2006-04-10 12:20:00,19.09,19.1,19.08,19.09,52600.0,14.4487,14.4563,14.4412,14.4487,52600.0
2006-04-10 12:25:00,19.09,19.1,19.08,19.09,52600.0,14.4487,14.4563,14.4412,14.4487,52600.0
2006-04-10 12:30:00,19.09,19.09,19.08,19.09,22400.0,14.4487,14.4487,14.4412,14.4487,22400.0
2006-04-10 12:35:00,19.09,19.09,19.08,19.08,51400.0,14.4487,14.4487,14.4412,14.4412,51400.0
2006-04-10 12:40:00,19.08,19.08,19.07,19.07,26200.0,14.4412,14.4412,14.4336,14.4336,26200.0
2006-04-10 12:45:00,19.07,19.07,19.07,19.07,18200.0,14.4336,14.4336,14.4336,14.4336,18200.0
2006-04-10 12:50:00,19.07,19.07,19.05,19.06,39000.0,14.4336,14.4336,14.4184,14.426,39000.0
2006-04-10 12:55:00,19.06,19.06,19.05,19.05,45800.0,14.426,14.426,14.4184,14.4184,45800.0
2006-04-10 13:00:00,19.05,19.07,19.04,19.07,59600.0,14.4184,14.4336,14.4109,14.4336,59600.0
2006-04-10 13:05:00,19.07,19.1,19.06,19.1,40000.0,14.4336,14.4563,14.426,14.4563,40000.0
2006-04-10 13:10:00,19.1,19.1,19.09,19.09,42800.0,14.4563,14.4563,14.4487,14.4487,42800.0
2006-04-10 13:15:00,19.09,19.09,19.06,19.08,61800.0,14.4487,14.4487,14.426,14.4412,61800.0
2006-04-10 13:20:00,19.07,19.08,19.06,19.07,65800.0,14.4336,14.4412,14.426,14.4336,65800.0
2006-04-10 13:25:00,19.07,19.08,19.06,19.08,47600.0,14.4336,14.4412,14.426,14.4412,47600.0
2006-04-10 13:30:00,19.08,19.08,19.07,19.07,78600.0,14.4412,14.4412,14.4336,14.4336,78600.0
2006-04-10 13:35:00,19.07,19.07,19.04,19.05,63400.0,14.4336,14.4336,14.4109,14.4184,63400.0
2006-04-10 13:40:00,19.05,19.06,19.04,19.04,35200.0,14.4184,14.426,14.4109,14.4109,35200.0
2006-04-10 13:45:00,19.04,19.04,19.03,19.04,61200.0,14.4109,14.4109,14.4033,14.4109,61200.0
2006-04-10 13:50:00,19.04,19.04,19.0,19.04,114600.0,14.4109,14.4109,14.3806,14.4109,114600.0
2006-04-10 13:55:00,19.04,19.05,19.03,19.03,76800.0,14.4109,14.4184,14.4033,14.4033,76800.0
2006-04-10 14:00:00,19.03,19.05,19.02,19.03,55000.0,14.4033,14.4184,14.3957,14.4033,55000.0
2006-04-10 14:05:00,19.03,19.05,19.0,19.03,95000.0,14.4033,14.4184,14.3806,14.4033,95000.0
2006-04-10 14:10:00,19.04,19.04,19.03,19.03,28800.0,14.4109,14.4109,14.4033,14.4033,28800.0
2006-04-10 14:15:00,19.03,19.03,19.0,19.0,88200.0,14.4033,14.4033,14.3806,14.3806,88200.0
2006-04-10 14:20:00,19.0,19.03,19.0,19.02,37000.0,14.3806,14.4033,14.3806,14.3957,37000.0
2006-04-10 14:25:00,19.02,19.02,18.96,18.96,66400.0,14.3957,14.3957,14.3503,14.3503,66400.0
2006-04-10 14:30:00,18.95,18.98,18.95,18.98,81200.0,14.3428,14.3655,14.3428,14.3655,81200.0
2006-04-10 14:35:00,18.98,18.98,18.94,18.96,52400.0,14.3655,14.3655,14.3352,14.3503,52400.0
2006-04-10 14:40:00,18.96,18.97,18.95,18.95,24800.0,14.3503,14.3579,14.3428,14.3428,24800.0
2006-04-10 14:45:00,18.95,19.0,18.95,18.98,86600.0,14.3428,14.3806,14.3428,14.3655,86600.0
2006-04-10 14:50:00,18.98,18.98,18.93,18.94,66800.0,14.3655,14.3655,14.3276,14.3352,66800.0
2006-04-10 14:55:00,18.94,18.95,18.93,18.95,40200.0,14.3352,14.3428,14.3276,14.3428,40200.0
2006-04-10 15:00:00,18.95,18.96,18.95,18.96,55400.0,14.3428,14.3503,14.3428,14.3503,55400.0
2006-04-10 15:05:00,18.96,18.96,18.93,18.94,102000.0,14.3503,14.3503,14.3276,14.3352,102000.0
2006-04-10 15:10:00,18.94,18.96,18.94,18.96,35000.0,14.3352,14.3503,14.3352,14.3503,35000.0
2006-04-10 15:15:00,18.96,19.0,18.96,19.0,60800.0,14.3503,14.3806,14.3503,14.3806,60800.0
2006-04-10 15:20:00,19.0,19.03,18.98,19.0,70800.0,14.3806,14.4033,14.3655,14.3806,70800.0
2006-04-10 15:25:00,19.0,19.01,18.98,18.98,61600.0,14.3806,14.3882,14.3655,14.3655,61600.0
2006-04-10 15:30:00,18.99,18.99,18.97,18.97,83000.0,14.373,14.373,14.3579,14.3579,83000.0
2006-04-10 15:35:00,18.97,18.99,18.97,18.99,72600.0,14.3579,14.373,14.3579,14.373,72600.0
2006-04-10 15:40:00,18.99,19.0,18.98,18.98,60600.0,14.373,14.3806,14.3655,14.3655,60600.0
2006-04-10 15:45:00,18.98,18.99,18.97,18.98,59600.0,14.3655,14.373,14.3579,14.3655,59600.0
2006-04-10 15:50:00,18.98,19.0,18.98,18.98,101400.0,14.3655,14.3806,14.3655,14.3655,101400.0
2006-04-10 15:55:00,18.98,19.0,18.97,18.98,135600.0,14.3655,14.3806,14.3579,14.3655,135600.0
2006-04-11 09:30:00,19.11,19.16,19.11,19.14,320400.0,14.4639,14.5017,14.4639,14.4866,320400.0
2006-04-11 09:35:00,19.13,19.14,19.05,19.07,152200.0,14.479,14.4866,14.4184,14.4336,152200.0
2006-04-11 09:40:00,19.07,19.07,19.03,19.03,74800.0,14.4336,14.4336,14.4033,14.4033,74800.0
2006-04-11 09:45:00,19.04,19.04,19.01,19.03,97600.0,14.4109,14.4109,14.3882,14.4033,97600.0
2006-04-11 09:50:00,19.03,19.03,18.98,18.98,82000.0,14.4033,14.4033,14.3655,14.3655,82000.0
2006-04-11 09:55:00,18.98,19.03,18.98,19.0,86000.0,14.3655,14.4033,14.3655,14.3806,86000.0
2006-04-11 10:00:00,19.0,19.09,18.97,19.04,151600.0,14.3806,14.4487,14.3579,14.4109,151600.0
2006-04-11 10:05:00,19.04,19.04,19.01,19.02,70400.0,14.4109,14.4109,14.3882,14.3957,70400.0
2006-04-11 10:10:00,19.02,19.05,19.02,19.02,64400.0,14.3957,14.4184,14.3957,14.3957,64400.0
2006-04-11 10:15:00,19.02,19.03,18.96,18.99,71800.0,14.3957,14.4033,14.3503,14.373,71800.0
2006-04-11 10:20:00,18.99,19.02,18.95,19.0,242600.0,14.373,14.3957,14.3428,14.3806,242600.0
2006-04-11 10:25:00,19.0,19.04,18.97,18.97,87200.0,14.3806,14.4109,14.3579,14.3579,87200.0
2006-04-11 10:30:00,18.97,18.99,18.92,18.99,165200.0,14.3579,14.373,14.3201,14.373,165200.0
2006-04-11 10:35:00,18.99,18.99,18.93,18.93,123000.0,14.373,14.373,14.3276,14.3276,123000.0
2006-04-11 10:40:00,18.94,18.94,18.89,18.91,132800.0,14.3352,14.3352,14.2973,14.3125,132800.0
2006-04-11 10:45:00,18.91,18.92,18.85,18.91,170600.0,14.3125,14.3201,14.2671,14.3125,170600.0
2006-04-11 10:50:00,18.92,18.96,18.9,18.91,148800.0,14.3201,14.3503,14.3049,14.3125,148800.0
2006-04-11 10:55:00,18.91,18.93,18.91,18.93,81800.0,14.3125,14.3276,14.3125,14.3276,81800.0
2006-04-11 11:00:00,18.93,18.96,18.91,18.92,153000.0,14.3276,14.3503,14.3125,14.3201,153000.0
2006-04-11 11:05:00,18.92,18.93,18.9,18.91,66600.0,14.3201,14.3276,14.3049,14.3125,66600.0
2006-04-11 11:10:00,18.91,18.93,18.91,18.92,53800.0,14.3125,14.3276,14.3125,14.3201,53800.0
2006-04-11 11:15:00,18.92,18.95,18.91,18.91,102200.0,14.3201,14.3428,14.3125,14.3125,102200.0
2006-04-11 11:20:00,18.92,18.99,18.92,18.98,59400.0,14.3201,14.373,14.3201,14.3655,59400.0
2006-04-11 11:25:00,18.99,18.99,18.93,18.95,34000.0,14.373,14.373,14.3276,14.3428,34000.0
2006-04-11 11:30:00,18.95,18.98,18.94,18.96,38400.0,14.3428,14.3655,14.3352,14.3503,38400.0
2006-04-11 11:35:00,18.96,18.98,18.96,18.96,59400.0,14.3503,14.3655,14.3503,14.3503,59400.0
2006-04-11 11:40:00,18.96,18.97,18.96,18.96,30400.0,14.3503,14.3579,14.3503,14.3503,30400.0
2006-04-11 11:45:00,18.96,18.96,18.9,18.9,51600.0,14.3503,14.3503,14.3049,14.3049,51600.0
2006-04-11 11:50:00,18.9,18.91,18.89,18.89,49000.0,14.3049,14.3125,14.2973,14.2973,49000.0
2006-04-11 11:55:00,18.89,18.9,18.85,18.86,58800.0,14.2973,14.3049,14.2671,14.2746,58800.0
2006-04-11 12:00:00,18.86,18.86,18.83,18.84,105000.0,14.2746,14.2746,14.2519,14.2595,105000.0
2006-04-11 12:05:00,18.85,18.89,18.85,18.89,61800.0,14.2671,14.2973,14.2671,14.2973,61800.0
2006-04-11 12:10:00,18.89,18.93,18.86,18.88,81800.0,14.2973,14.3276,14.2746,14.2898,81800.0
2006-04-11 12:15:00,18.88,18.93,18.88,18.93,79400.0,14.2898,14.3276,14.2898,14.3276,79400.0
2006-04-11 12:20:00,18.93,18.93,18.9,18.93,30400.0,14.3276,14.3276,14.3049,14.3276,30400.0
2006-04-11 12:25:00,18.93,18.93,18.91,18.91,25200.0,14.3276,14.3276,14.3125,14.3125,25200.0
2006-04-11 12:30:00,18.91,18.92,18.91,18.91,21000.0,14.3125,14.3201,14.3125,14.3125,21000.0
2006-04-11 12:35:00,18.92,18.96,18.91,18.95,46200.0,14.3201,14.3503,14.3125,14.3428,46200.0
2006-04-11 12:40:00,18.95,18.96,18.93,18.93,42600.0,14.3428,14.3503,14.3276,14.3276,42600.0
2006-04-11 12:45:00,18.93,18.93,18.89,18.9,42400.0,14.3276,14.3276,14.2973,14.3049,42400.0
2006-04-11 12:50:00,18.9,18.92,18.9,18.9,23200.0,14.3049,14.3201,14.3049,14.3049,23200.0
2006-04-11 12:55:00,18.9,18.92,18.89,18.9,86400.0,14.3049,14.3201,14.2973,14.3049,86400.0
2006-04-11 13:00:00,18.89,18.91,18.87,18.91,99000.0,14.2973,14.3125,14.2822,14.3125,99000.0
2006-04-11 13:05:00,18.91,18.93,18.9,18.92,40600.0,14.3125,14.3276,14.3049,14.3201,40600.0
2006-04-11 13:10:00,18.92,18.93,18.92,18.92,46000.0,14.3201,14.3276,14.3201,14.3201,46000.0
2006-04-11 13:15:00,18.92,18.93,18.88,18.89,50200.0,14.3201,14.3276,14.2898,14.2973,50200.0
2006-04-11 13:20:00,18.89,18.9,18.89,18.9,20200.0,14.2973,14.3049,14.2973,14.3049,20200.0
2006-04-11 13:25:00,18.9,18.9,18.85,18.86,119800.0,14.3049,14.3049,14.2671,14.2746,119800.0
2006-04-11 13:30:00,18.86,18.89,18.83,18.89,107200.0,14.2746,14.2973,14.2519,14.2973,107200.0
2006-04-11 13:35:00,18.89,18.89,18.83,18.85,118000.0,14.2973,14.2973,14.2519,14.2671,118000.0
2006-04-11 13:40:00,18.84,18.88,18.84,18.88,62600.0,14.2595,14.2898,14.2595,14.2898,62600.0
2006-04-11 13:45:00,18.88,18.9,18.88,18.89,47000.0,14.2898,14.3049,14.2898,14.2973,47000.0
2006-04-11 13:50:00,18.89,18.93,18.89,18.93,64000.0,14.2973,14.3276,14.2973,14.3276,64000.0
2006-04-11 13:55:00,18.93,18.95,18.92,18.93,85400.0,14.3276,14.3428,14.3201,14.3276,85400.0
2006-04-11 14:00:00,18.92,18.93,18.92,18.93,21400.0,14.3201,14.3276,14.3201,14.3276,21400.0
2006-04-11 14:05:00,18.93,18.94,18.91,18.94,83400.0,14.3276,14.3352,14.3125,14.3352,83400.0
2006-04-11 14:10:00,18.93,18.94,18.92,18.92,48800.0,14.3276,14.3352,14.3201,14.3201,48800.0
2006-04-11 14:15:00,18.92,18.92,18.9,18.9,42600.0,14.3201,14.3201,14.3049,14.3049,42600.0
2006-04-11 14:20:00,18.9,18.9,18.86,18.86,60000.0,14.3049,14.3049,14.2746,14.2746,60000.0
2006-04-11 14:25:00,18.87,18.87,18.86,18.86,40200.0,14.2822,14.2822,14.2746,14.2746,40200.0
2006-04-11 14:30:00,18.86,18.88,18.86,18.87,44600.0,14.2746,14.2898,14.2746,14.2822,44600.0
2006-04-11 14:35:00,18.87,18.88,18.86,18.87,62200.0,14.2822,14.2898,14.2746,14.2822,62200.0
2006-04-11 14:40:00,18.88,18.92,18.87,18.89,105000.0,14.2898,14.3201,14.2822,14.2973,105000.0
2006-04-11 14:45:00,18.89,18.89,18.83,18.84,85600.0,14.2973,14.2973,14.2519,14.2595,85600.0
2006-04-11 14:50:00,18.85,18.86,18.84,18.86,77800.0,14.2671,14.2746,14.2595,14.2746,77800.0
2006-04-11 14:55:00,18.86,18.89,18.86,18.88,91800.0,14.2746,14.2973,14.2746,14.2898,91800.0
2006-04-11 15:00:00,18.89,18.9,18.87,18.88,138000.0,14.2973,14.3049,14.2822,14.2898,138000.0
2006-04-11 15:05:00,18.88,18.88,18.86,18.88,91600.0,14.2898,14.2898,14.2746,14.2898,91600.0
2006-04-11 15:10:00,18.88,18.88,18.86,18.86,58400.0,14.2898,14.2898,14.2746,14.2746,58400.0
2006-04-11 15:15:00,18.86,18.86,18.82,18.82,120200.0,14.2746,14.2746,14.2444,14.2444,120200.0
2006-04-11 15:20:00,18.82,18.82,18.75,18.79,245800.0,14.2444,14.2444,14.1914,14.2217,245800.0
2006-04-11 15:25:00,18.79,18.79,18.77,18.77,77400.0,14.2217,14.2217,14.2065,14.2065,77400.0
2006-04-11 15:30:00,18.77,18.78,18.77,18.78,65400.0,14.2065,14.2141,14.2065,14.2141,65400.0
2006-04-11 15:35:00,18.78,18.79,18.77,18.79,145200.0,14.2141,14.2217,14.2065,14.2217,145200.0
2006-04-11 15:40:00,18.79,18.8,18.79,18.79,131600.0,14.2217,14.2292,14.2217,14.2217,131600.0
2006-04-11 15:45:00,18.79,18.79,18.76,18.77,134400.0,14.2217,14.2217,14.199,14.2065,134400.0
2006-04-11 15:50:00,18.77,18.77,18.75,18.76,197600.0,14.2065,14.2065,14.1914,14.199,197600.0
2006-04-11 15:55:00,18.76,18.82,18.75,18.78,403800.0,14.199,14.2444,14.1914,14.2141,403800.0
2006-04-12 09:30:00,18.88,18.95,18.82,18.9,271600.0,14.2898,14.3428,14.2444,14.3049,271600.0
2006-04-12 09:35:00,18.9,18.93,18.88,18.92,70800.0,14.3049,14.3276,14.2898,14.3201,70800.0
2006-04-12 09:40:00,18.92,18.92,18.9,18.91,45200.0,14.3201,14.3201,14.3049,14.3125,45200.0
2006-04-12 09:45:00,18.91,18.95,18.9,18.94,56200.0,14.3125,14.3428,14.3049,14.3352,56200.0
2006-04-12 09:50:00,18.94,18.94,18.86,18.88,44800.0,14.3352,14.3352,14.2746,14.2898,44800.0
2006-04-12 09:55:00,18.88,18.95,18.88,18.94,55000.0,14.2898,14.3428,14.2898,14.3352,55000.0
2006-04-12 10:00:00,18.95,18.96,18.93,18.96,42400.0,14.3428,14.3503,14.3276,14.3503,42400.0
2006-04-12 10:05:00,18.95,19.0,18.95,19.0,77200.0,14.3428,14.3806,14.3428,14.3806,77200.0
2006-04-12 10:10:00,19.0,19.05,18.99,19.05,89800.0,14.3806,14.4184,14.373,14.4184,89800.0
2006-04-12 10:15:00,19.04,19.06,19.0,19.0,54200.0,14.4109,14.426,14.3806,14.3806,54200.0
2006-04-12 10:20:00,19.0,19.02,18.99,19.0,38400.0,14.3806,14.3957,14.373,14.3806,38400.0
2006-04-12 10:25:00,19.0,19.0,18.98,18.98,40800.0,14.3806,14.3806,14.3655,14.3655,40800.0
2006-04-12 10:30:00,19.0,19.0,18.9,18.95,87200.0,14.3806,14.3806,14.3049,14.3428,87200.0
2006-04-12 10:35:00,18.95,18.99,18.95,18.97,47000.0,14.3428,14.373,14.3428,14.3579,47000.0
2006-04-12 10:40:00,18.97,19.0,18.97,19.0,52200.0,14.3579,14.3806,14.3579,14.3806,52200.0
2006-04-12 10:45:00,19.0,19.0,18.92,18.92,66800.0,14.3806,14.3806,14.3201,14.3201,66800.0
2006-04-12 10:50:00,18.92,18.94,18.91,18.93,57000.0,14.3201,14.3352,14.3125,14.3276,57000.0
2006-04-12 10:55:00,18.93,18.99,18.93,18.96,89200.0,14.3276,14.373,14.3276,14.3503,89200.0
2006-04-12 11:00:00,18.97,18.99,18.97,18.98,32000.0,14.3579,14.373,14.3579,14.3655,32000.0
2006-04-12 11:05:00,18.98,19.0,18.98,18.99,45400.0,14.3655,14.3806,14.3655,14.373,45400.0
2006-04-12 11:10:00,18.99,19.0,18.97,19.0,49200.0,14.373,14.3806,14.3579,14.3806,49200.0
2006-04-12 11:15:00,19.0,19.0,19.0,19.0,25200.0,14.3806,14.3806,14.3806,14.3806,25200.0
2006-04-12 11:20:00,19.0,19.0,18.98,18.99,44800.0,14.3806,14.3806,14.3655,14.373,44800.0
2006-04-12 11:25:00,18.98,19.0,18.95,18.95,43400.0,14.3655,14.3806,14.3428,14.3428,43400.0
2006-04-12 11:30:00,18.95,18.97,18.93,18.96,59000.0,14.3428,14.3579,14.3276,14.3503,59000.0
2006-04-12 11:35:00,18.97,18.97,18.92,18.92,39000.0,14.3579,14.3579,14.3201,14.3201,39000.0
2006-04-12 11:40:00,18.93,18.96,18.92,18.96,41800.0,14.3276,14.3503,14.3201,14.3503,41800.0
2006-04-12 11:45:00,18.96,18.97,18.94,18.97,46000.0,14.3503,14.3579,14.3352,14.3579,46000.0
2006-04-12 11:50:00,18.97,18.98,18.95,18.95,26600.0,14.3579,14.3655,14.3428,14.3428,26600.0
2006-04-12 11:55:00,18.95,18.97,18.95,18.97,32200.0,14.3428,14.3579,14.3428,14.3579,32200.0
2006-04-12 12:00:00,18.97,18.97,18.93,18.96,54400.0,14.3579,14.3579,14.3276,14.3503,54400.0
2006-04-12 12:05:00,18.97,18.97,18.96,18.96,25000.0,14.3579,14.3579,14.3503,14.3503,25000.0
2006-04-12 12:10:00,18.95,18.97,18.95,18.95,37200.0,14.3428,14.3579,14.3428,14.3428,37200.0
2006-04-12 12:15:00,18.95,18.97,18.93,18.96,34600.0,14.3428,14.3579,14.3276,14.3503,34600.0
2006-04-12 12:20:00,18.96,18.99,18.95,18.98,44800.0,14.3503,14.373,14.3428,14.3655,44800.0
2006-04-12 12:25:00,18.98,19.0,18.97,19.0,40000.0,14.3655,14.3806,14.3579,14.3806,40000.0
2006-04-12 12:30:00,19.0,19.0,18.98,19.0,54600.0,14.3806,14.3806,14.3655,14.3806,54600.0
2006-04-12 12:35:00,19.0,19.02,19.0,19.01,29600.0,14.3806,14.3957,14.3806,14.3882,29600.0
2006-04-12 12:40:00,19.01,19.02,19.0,19.02,51600.0,14.3882,14.3957,14.3806,14.3957,51600.0
2006-04-12 12:45:00,19.02,19.02,19.0,19.01,22800.0,14.3957,14.3957,14.3806,14.3882,22800.0
2006-04-12 12:50:00,19.02,19.03,19.0,19.0,48600.0,14.3957,14.4033,14.3806,14.3806,48600.0
2006-04-12 12:55:00,19.0,19.0,18.98,19.0,42800.0,14.3806,14.3806,14.3655,14.3806,42800.0
2006-04-12 13:00:00,19.0,19.03,18.99,18.99,27000.0,14.3806,14.4033,14.373,14.373,27000.0
2006-04-12 13:05:00,19.0,19.02,18.99,19.02,53200.0,14.3806,14.3957,14.373,14.3957,53200.0
2006-04-12 13:10:00,19.02,19.02,19.0,19.0,24200.0,14.3957,14.3957,14.3806,14.3806,24200.0
2006-04-12 13:15:00,18.99,19.0,18.97,19.0,46000.0,14.373,14.3806,14.3579,14.3806,46000.0
2006-04-12 13:20:00,19.0,19.0,18.98,18.98,40600.0,14.3806,14.3806,14.3655,14.3655,40600.0
2006-04-12 13:25:00,18.98,19.0,18.97,18.99,58400.0,14.3655,14.3806,14.3579,14.373,58400.0
2006-04-12 13:30:00,18.99,19.03,18.99,18.99,46200.0,14.373,14.4033,14.373,14.373,46200.0
2006-04-12 13:35:00,18.99,19.0,18.99,19.0,41600.0,14.373,14.3806,14.373,14.3806,41600.0
2006-04-12 13:40:00,19.0,19.02,18.99,19.02,52400.0,14.3806,14.3957,14.373,14.3957,52400.0
2006-04-12 13:45:00,19.02,19.02,18.97,19.0,51600.0,14.3957,14.3957,14.3579,14.3806,51600.0
2006-04-12 13:50:00,19.0,19.03,19.0,19.03,51800.0,14.3806,14.4033,14.3806,14.4033,51800.0
2006-04-12 13:55:00,19.03,19.03,19.02,19.02,27000.0,14.4033,14.4033,14.3957,14.3957,27000.0
2006-04-12 14:00:00,19.03,19.04,19.01,19.01,45200.0,14.4033,14.4109,14.3882,14.3882,45200.0
2006-04-12 14:05:00,19.02,19.02,18.99,18.99,48000.0,14.3957,14.3957,14.373,14.373,48000.0
2006-04-12 14:10:00,18.99,19.0,18.98,18.98,29600.0,14.373,14.3806,14.3655,14.3655,29600.0
2006-04-12 14:15:00,18.98,18.99,18.95,18.99,75400.0,14.3655,14.373,14.3428,14.373,75400.0
2006-04-12 14:20:00,18.99,19.02,18.97,18.97,63800.0,14.373,14.3957,14.3579,14.3579,63800.0
2006-04-12 14:25:00,18.98,19.0,18.96,19.0,66800.0,14.3655,14.3806,14.3503,14.3806,66800.0
2006-04-12 14:30:00,19.0,19.0,18.95,18.99,71400.0,14.3806,14.3806,14.3428,14.373,71400.0
2006-04-12 14:35:00,18.99,19.02,18.98,18.98,68600.0,14.373,14.3957,14.3655,14.3655,68600.0
2006-04-12 14:40:00,18.99,19.0,18.98,18.98,49800.0,14.373,14.3806,14.3655,14.3655,49800.0
2006-04-12 14:45:00,18.99,18.99,18.96,18.96,44400.0,14.373,14.373,14.3503,14.3503,44400.0
2006-04-12 14:50:00,18.97,18.97,18.95,18.97,33000.0,14.3579,14.3579,14.3428,14.3579,33000.0
2006-04-12 14:55:00,18.97,19.02,18.95,18.99,71000.0,14.3579,14.3957,14.3428,14.373,71000.0
2006-04-12 15:00:00,19.0,19.01,18.99,18.99,37000.0,14.3806,14.3882,14.373,14.373,37000.0
2006-04-12 15:05:00,18.99,19.02,18.99,19.0,38400.0,14.373,14.3957,14.373,14.3806,38400.0
2006-04-12 15:10:00,19.0,19.02,19.0,19.02,49000.0,14.3806,14.3957,14.3806,14.3957,49000.0
2006-04-12 15:15:00,19.02,19.03,19.02,19.03,39400.0,14.3957,14.4033,14.3957,14.4033,39400.0
2006-04-12 15:20:00,19.03,19.03,19.02,19.03,44400.0,14.4033,14.4033,14.3957,14.4033,44400.0
2006-04-12 15:25:00,19.02,19.04,19.02,19.03,47200.0,14.3957,14.4109,14.3957,14.4033,47200.0
2006-04-12 15:30:00,19.03,19.04,19.03,19.03,63200.0,14.4033,14.4109,14.4033,14.4033,63200.0
2006-04-12 15:35:00,19.03,19.04,19.02,19.03,89000.0,14.4033,14.4109,14.3957,14.4033,89000.0
2006-04-12 15:40:00,19.03,19.03,19.01,19.02,72400.0,14.4033,14.4033,14.3882,14.3957,72400.0
2006-04-12 15:45:00,19.02,19.04,19.01,19.03,106000.0,14.3957,14.4109,14.3882,14.4033,106000.0
2006-04-12 15:50:00,19.03,19.04,19.03,19.04,115400.0,14.4033,14.4109,14.4033,14.4109,115400.0
2006-04-12 15:55:00,19.04,19.04,19.0,19.0,134000.0,14.4109,14.4109,14.3806,14.3806,134000.0
2006-04-13 09:30:00,19.08,19.1,18.95,19.0,247400.0,14.4412,14.4563,14.3428,14.3806,247400.0
2006-04-13 09:35:00,19.0,19.0,18.96,18.99,83400.0,14.3806,14.3806,14.3503,14.373,83400.0
2006-04-13 09:40:00,18.99,19.0,18.98,18.99,60400.0,14.373,14.3806,14.3655,14.373,60400.0
2006-04-13 09:45:00,18.99,19.05,18.97,19.05,100600.0,14.373,14.4184,14.3579,14.4184,100600.0
2006-04-13 09:50:00,19.05,19.05,18.99,19.0,52800.0,14.4184,14.4184,14.373,14.3806,52800.0
2006-04-13 09:55:00,19.0,19.0,18.96,18.98,61600.0,14.3806,14.3806,14.3503,14.3655,61600.0
2006-04-13 10:00:00,18.98,19.08,18.98,19.08,84200.0,14.3655,14.4412,14.3655,14.4412,84200.0
2006-04-13 10:05:00,19.08,19.1,19.07,19.09,80200.0,14.4412,14.4563,14.4336,14.4487,80200.0
2006-04-13 10:10:00,19.09,19.11,19.05,19.07,81400.0,14.4487,14.4639,14.4184,14.4336,81400.0
2006-04-13 10:15:00,19.07,19.08,19.04,19.08,54200.0,14.4336,14.4412,14.4109,14.4412,54200.0
2006-04-13 10:20:00,19.08,19.11,19.07,19.1,102200.0,14.4412,14.4639,14.4336,14.4563,102200.0
2006-04-13 10:25:00,19.11,19.13,19.1,19.11,100400.0,14.4639,14.479,14.4563,14.4639,100400.0
2006-04-13 10:30:00,19.11,19.13,19.1,19.13,108800.0,14.4639,14.479,14.4563,14.479,108800.0
2006-04-13 10:35:00,19.13,19.14,19.11,19.13,70000.0,14.479,14.4866,14.4639,14.479,70000.0
2006-04-13 10:40:00,19.13,19.13,19.12,19.12,85200.0,14.479,14.479,14.4714,14.4714,85200.0
2006-04-13 10:45:00,19.12,19.23,19.12,19.21,163200.0,14.4714,14.5547,14.4714,14.5395,163200.0
2006-04-13 10:50:00,19.23,19.25,19.17,19.25,304800.0,14.5547,14.5698,14.5093,14.5698,304800.0
2006-04-13 10:55:00,19.25,19.29,19.21,19.29,365600.0,14.5698,14.6001,14.5395,14.6001,365600.0
2006-04-13 11:00:00,19.28,19.34,19.28,19.3,197800.0,14.5925,14.6379,14.5925,14.6077,197800.0
2006-04-13 11:05:00,19.3,19.3,19.19,19.2,230000.0,14.6077,14.6077,14.5244,14.532,230000.0
2006-04-13 11:10:00,19.2,19.32,19.19,19.3,174200.0,14.532,14.6228,14.5244,14.6077,174200.0
2006-04-13 11:15:00,19.3,19.31,19.23,19.23,99600.0,14.6077,14.6152,14.5547,14.5547,99600.0
2006-04-13 11:20:00,19.23,19.25,19.23,19.25,71600.0,14.5547,14.5698,14.5547,14.5698,71600.0
2006-04-13 11:25:00,19.25,19.26,19.23,19.23,111200.0,14.5698,14.5774,14.5547,14.5547,111200.0
2006-04-13 11:30:00,19.23,19.23,19.18,19.18,130400.0,14.5547,14.5547,14.5168,14.5168,130400.0
2006-04-13 11:35:00,19.18,19.18,19.17,19.17,77000.0,14.5168,14.5168,14.5093,14.5093,77000.0
2006-04-13 11:40:00,19.18,19.2,19.16,19.2,84200.0,14.5168,14.532,14.5017,14.532,84200.0
2006-04-13 11:45:00,19.2,19.2,19.18,19.2,27600.0,14.532,14.532,14.5168,14.532,27600.0
2006-04-13 11:50:00,19.2,19.2,19.19,19.19,16800.0,14.532,14.532,14.5244,14.5244,16800.0
2006-04-13 11:55:00,19.2,19.23,19.18,19.21,76000.0,14.532,14.5547,14.5168,14.5395,76000.0
2006-04-13 12:00:00,19.2,19.23,19.2,19.23,68600.0,14.532,14.5547,14.532,14.5547,68600.0
2006-04-13 12:05:00,19.22,19.22,19.2,19.2,39600.0,14.5471,14.5471,14.532,14.532,39600.0
2006-04-13 12:10:00,19.2,19.21,19.19,19.19,34400.0,14.532,14.5395,14.5244,14.5244,34400.0
2006-04-13 12:15:00,19.19,19.2,19.18,19.19,27800.0,14.5244,14.532,14.5168,14.5244,27800.0
2006-04-13 12:20:00,19.19,19.22,19.19,19.2,58000.0,14.5244,14.5471,14.5244,14.532,58000.0
2006-04-13 12:25:00,19.2,19.2,19.18,19.18,21800.0,14.532,14.532,14.5168,14.5168,21800.0
2006-04-13 12:30:00,19.18,19.18,19.18,19.18,29800.0,14.5168,14.5168,14.5168,14.5168,29800.0
2006-04-13 12:35:00,19.18,19.18,19.15,19.17,75200.0,14.5168,14.5168,14.4941,14.5093,75200.0
2006-04-13 12:40:00,19.17,19.18,19.15,19.18,45600.0,14.5093,14.5168,14.4941,14.5168,45600.0
2006-04-13 12:45:00,19.18,19.18,19.16,19.18,83200.0,14.5168,14.5168,14.5017,14.5168,83200.0
2006-04-13 12:50:00,19.18,19.18,19.17,19.17,18600.0,14.5168,14.5168,14.5093,14.5093,18600.0
2006-04-13 12:55:00,19.17,19.18,19.17,19.17,63000.0,14.5093,14.5168,14.5093,14.5093,63000.0
2006-04-13 13:00:00,19.16,19.19,19.16,19.19,62200.0,14.5017,14.5244,14.5017,14.5244,62200.0
2006-04-13 13:05:00,19.18,19.19,19.18,19.18,25400.0,14.5168,14.5244,14.5168,14.5168,25400.0
2006-04-13 13:10:00,19.18,19.18,19.17,19.18,52600.0,14.5168,14.5168,14.5093,14.5168,52600.0
2006-04-13 13:15:00,19.18,19.2,19.18,19.2,33400.0,14.5168,14.532,14.5168,14.532,33400.0
2006-04-13 13:20:00,19.2,19.21,19.2,19.21,31400.0,14.532,14.5395,14.532,14.5395,31400.0
2006-04-13 13:25:00,19.21,19.22,19.21,19.22,69400.0,14.5395,14.5471,14.5395,14.5471,69400.0
2006-04-13 13:30:00,19.22,19.23,19.22,19.23,77800.0,14.5471,14.5547,14.5471,14.5547,77800.0
2006-04-13 13:35:00,19.22,19.23,19.2,19.2,55000.0,14.5471,14.5547,14.532,14.532,55000.0
2006-04-13 13:40:00,19.2,19.2,19.17,19.17,47800.0,14.532,14.532,14.5093,14.5093,47800.0
2006-04-13 13:45:00,19.17,19.18,19.17,19.17,22800.0,14.5093,14.5168,14.5093,14.5093,22800.0
2006-04-13 13:50:00,19.17,19.22,19.17,19.2,61200.0,14.5093,14.5471,14.5093,14.532,61200.0
2006-04-13 13:55:00,19.2,19.22,19.2,19.22,27200.0,14.532,14.5471,14.532,14.5471,27200.0
2006-04-13 14:00:00,19.22,19.22,19.21,19.21,70000.0,14.5471,14.5471,14.5395,14.5395,70000.0
2006-04-13 14:05:00,19.21,19.23,19.21,19.22,52800.0,14.5395,14.5547,14.5395,14.5471,52800.0
2006-04-13 14:10:00,19.22,19.22,19.21,19.22,71200.0,14.5471,14.5471,14.5395,14.5471,71200.0
2006-04-13 14:15:00,19.22,19.22,19.2,19.2,60600.0,14.5471,14.5471,14.532,14.532,60600.0
2006-04-13 14:20:00,19.2,19.22,19.2,19.21,63000.0,14.532,14.5471,14.532,14.5395,63000.0
2006-04-13 14:25:00,19.21,19.22,19.21,19.22,31200.0,14.5395,14.5471,14.5395,14.5471,31200.0
2006-04-13 14:30:00,19.22,19.23,19.2,19.21,69200.0,14.5471,14.5547,14.532,14.5395,69200.0
2006-04-13 14:35:00,19.21,19.21,19.2,19.21,73600.0,14.5395,14.5395,14.532,14.5395,73600.0
2006-04-13 14:40:00,19.21,19.21,19.2,19.2,50000.0,14.5395,14.5395,14.532,14.532,50000.0
2006-04-13 14:45:00,19.21,19.21,19.18,19.18,31400.0,14.5395,14.5395,14.5168,14.5168,31400.0
2006-04-13 14:50:00,19.18,19.18,19.15,19.15,78000.0,14.5168,14.5168,14.4941,14.4941,78000.0
2006-04-13 14:55:00,19.15,19.16,19.14,19.16,36200.0,14.4941,14.5017,14.4866,14.5017,36200.0
2006-04-13 15:00:00,19.16,19.16,19.15,19.15,24600.0,14.5017,14.5017,14.4941,14.4941,24600.0
2006-04-13 15:05:00,19.15,19.17,19.13,19.13,53000.0,14.4941,14.5093,14.479,14.479,53000.0
2006-04-13 15:10:00,19.13,19.13,19.11,19.11,40600.0,14.479,14.479,14.4639,14.4639,40600.0
2006-04-13 15:15:00,19.11,19.11,19.1,19.11,31800.0,14.4639,14.4639,14.4563,14.4639,31800.0
2006-04-13 15:20:00,19.11,19.16,19.11,19.15,81600.0,14.4639,14.5017,14.4639,14.4941,81600.0
2006-04-13 15:25:00,19.15,19.16,19.13,19.13,44400.0,14.4941,14.5017,14.479,14.479,44400.0
2006-04-13 15:30:00,19.14,19.16,19.13,19.15,37200.0,14.4866,14.5017,14.479,14.4941,37200.0
2006-04-13 15:35:00,19.16,19.16,19.14,19.14,64800.0,14.5017,14.5017,14.4866,14.4866,64800.0
2006-04-13 15:40:00,19.15,19.15,19.12,19.13,80600.0,14.4941,14.4941,14.4714,14.479,80600.0
2006-04-13 15:45:00,19.13,19.14,19.12,19.14,67200.0,14.479,14.4866,14.4714,14.4866,67200.0
2006-04-13 15:50:00,19.14,19.15,19.14,19.15,117800.0,14.4866,14.4941,14.4866,14.4941,117800.0
2006-04-13 15:55:00,19.15,19.16,19.11,19.11,267000.0,14.4941,14.5017,14.4639,14.4639,267000.0
2006-04-17 09:30:00,19.34,19.35,19.18,19.18,442400.0,14.6379,14.6455,14.5168,14.5168,442400.0
2006-04-17 09:35:00,19.18,19.18,19.14,19.15,105200.0,14.5168,14.5168,14.4866,14.4941,105200.0
2006-04-17 09:40:00,19.15,19.15,19.11,19.11,56600.0,14.4941,14.4941,14.4639,14.4639,56600.0
2006-04-17 09:45:00,19.11,19.12,19.1,19.11,54000.0,14.4639,14.4714,14.4563,14.4639,54000.0
2006-04-17 09:50:00,19.11,19.11,19.08,19.08,63200.0,14.4639,14.4639,14.4412,14.4412,63200.0
2006-04-17 09:55:00,19.08,19.11,19.08,19.11,60400.0,14.4412,14.4639,14.4412,14.4639,60400.0
2006-04-17 10:00:00,19.1,19.11,19.09,19.09,63400.0,14.4563,14.4639,14.4487,14.4487,63400.0
2006-04-17 10:05:00,19.09,19.09,19.07,19.07,65800.0,14.4487,14.4487,14.4336,14.4336,65800.0
2006-04-17 10:10:00,19.07,19.08,19.05,19.07,73000.0,14.4336,14.4412,14.4184,14.4336,73000.0
2006-04-17 10:15:00,19.08,19.08,19.05,19.07,65200.0,14.4412,14.4412,14.4184,14.4336,65200.0
2006-04-17 10:20:00,19.07,19.1,19.06,19.09,55800.0,14.4336,14.4563,14.426,14.4487,55800.0
2006-04-17 10:25:00,19.09,19.14,19.05,19.13,106200.0,14.4487,14.4866,14.4184,14.479,106200.0
2006-04-17 10:30:00,19.12,19.15,19.07,19.09,90000.0,14.4714,14.4941,14.4336,14.4487,90000.0
2006-04-17 10:35:00,19.1,19.1,19.06,19.07,67000.0,14.4563,14.4563,14.426,14.4336,67000.0
2006-04-17 10:40:00,19.07,19.09,19.07,19.08,88400.0,14.4336,14.4487,14.4336,14.4412,88400.0
2006-04-17 10:45:00,19.08,19.1,19.07,19.08,66200.0,14.4412,14.4563,14.4336,14.4412,66200.0
2006-04-17 10:50:00,19.08,19.12,19.06,19.11,164000.0,14.4412,14.4714,14.426,14.4639,164000.0
2006-04-17 10:55:00,19.11,19.16,19.11,19.15,70600.0,14.4639,14.5017,14.4639,14.4941,70600.0
2006-04-17 11:00:00,19.15,19.16,19.13,19.15,70400.0,14.4941,14.5017,14.479,14.4941,70400.0
2006-04-17 11:05:00,19.15,19.15,19.11,19.15,58000.0,14.4941,14.4941,14.4639,14.4941,58000.0
2006-04-17 11:10:00,19.15,19.16,19.14,19.15,40800.0,14.4941,14.5017,14.4866,14.4941,40800.0
2006-04-17 11:15:00,19.15,19.15,19.12,19.13,28400.0,14.4941,14.4941,14.4714,14.479,28400.0
2006-04-17 11:20:00,19.12,19.15,19.09,19.14,64400.0,14.4714,14.4941,14.4487,14.4866,64400.0
2006-04-17 11:25:00,19.15,19.16,19.13,19.14,83600.0,14.4941,14.5017,14.479,14.4866,83600.0
2006-04-17 11:30:00,19.14,19.15,19.13,19.14,55200.0,14.4866,14.4941,14.479,14.4866,55200.0
2006-04-17 11:35:00,19.14,19.14,19.11,19.13,43600.0,14.4866,14.4866,14.4639,14.479,43600.0
2006-04-17 11:40:00,19.13,19.13,19.11,19.11,83600.0,14.479,14.479,14.4639,14.4639,83600.0
2006-04-17 11:45:00,19.11,19.11,19.1,19.11,48200.0,14.4639,14.4639,14.4563,14.4639,48200.0
2006-04-17 11:50:00,19.11,19.11,19.08,19.08,87600.0,14.4639,14.4639,14.4412,14.4412,87600.0
2006-04-17 11:55:00,19.08,19.09,19.08,19.09,45200.0,14.4412,14.4487,14.4412,14.4487,45200.0
2006-04-17 12:00:00,19.09,19.1,19.08,19.09,69800.0,14.4487,14.4563,14.4412,14.4487,69800.0
2006-04-17 12:05:00,19.08,19.09,19.06,19.06,66200.0,14.4412,14.4487,14.426,14.426,66200.0
2006-04-17 12:10:00,19.06,19.07,19.05,19.05,72400.0,14.426,14.4336,14.4184,14.4184,72400.0
2006-04-17 12:15:00,19.06,19.06,19.03,19.04,67000.0,14.426,14.426,14.4033,14.4109,67000.0
2006-04-17 12:20:00,19.04,19.04,19.01,19.02,59200.0,14.4109,14.4109,14.3882,14.3957,59200.0
2006-04-17 12:25:00,19.02,19.03,19.0,19.02,68400.0,14.3957,14.4033,14.3806,14.3957,68400.0
2006-04-17 12:30:00,19.02,19.05,19.02,19.05,83400.0,14.3957,14.4184,14.3957,14.4184,83400.0
2006-04-17 12:35:00,19.05,19.05,19.0,19.04,145400.0,14.4184,14.4184,14.3806,14.4109,145400.0
2006-04-17 12:40:00,19.04,19.05,19.0,19.03,64200.0,14.4109,14.4184,14.3806,14.4033,64200.0
2006-04-17 12:45:00,19.03,19.08,19.0,19.07,128800.0,14.4033,14.4412,14.3806,14.4336,128800.0
2006-04-17 12:50:00,19.07,19.07,19.0,19.04,106600.0,14.4336,14.4336,14.3806,14.4109,106600.0
2006-04-17 12:55:00,19.05,19.07,19.04,19.06,33400.0,14.4184,14.4336,14.4109,14.426,33400.0
2006-04-17 13:00:00,19.06,19.07,19.04,19.05,50000.0,14.426,14.4336,14.4109,14.4184,50000.0
2006-04-17 13:05:00,19.05,19.05,19.0,19.03,44400.0,14.4184,14.4184,14.3806,14.4033,44400.0
2006-04-17 13:10:00,19.03,19.03,18.99,18.99,158000.0,14.4033,14.4033,14.373,14.373,158000.0
2006-04-17 13:15:00,18.99,18.99,18.96,18.97,255200.0,14.373,14.373,14.3503,14.3579,255200.0
2006-04-17 13:20:00,18.97,18.98,18.92,18.93,314000.0,14.3579,14.3655,14.3201,14.3276,314000.0
2006-04-17 13:25:00,18.93,18.99,18.93,18.96,180600.0,14.3276,14.373,14.3276,14.3503,180600.0
2006-04-17 13:30:00,18.97,18.98,18.95,18.98,148000.0,14.3579,14.3655,14.3428,14.3655,148000.0
2006-04-17 13:35:00,18.98,18.98,18.89,18.9,192200.0,14.3655,14.3655,14.2973,14.3049,192200.0
2006-04-17 13:40:00,18.9,18.95,18.88,18.88,169200.0,14.3049,14.3428,14.2898,14.2898,169200.0
2006-04-17 13:45:00,18.88,18.89,18.84,18.86,137200.0,14.2898,14.2973,14.2595,14.2746,137200.0
2006-04-17 13:50:00,18.86,18.86,18.75,18.79,361400.0,14.2746,14.2746,14.1914,14.2217,361400.0
2006-04-17 13:55:00,18.78,18.83,18.75,18.76,132000.0,14.2141,14.2519,14.1914,14.199,132000.0
2006-04-17 14:00:00,18.76,18.77,18.75,18.76,84000.0,14.199,14.2065,14.1914,14.199,84000.0
2006-04-17 14:05:00,18.75,18.79,18.75,18.79,88200.0,14.1914,14.2217,14.1914,14.2217,88200.0
2006-04-17 14:10:00,18.79,18.82,18.78,18.8,132800.0,14.2217,14.2444,14.2141,14.2292,132800.0
2006-04-17 14:15:00,18.8,18.8,18.8,18.8,75200.0,14.2292,14.2292,14.2292,14.2292,75200.0
2006-04-17 14:20:00,18.8,18.81,18.79,18.8,63000.0,14.2292,14.2368,14.2217,14.2292,63000.0
2006-04-17 14:25:00,18.8,18.82,18.79,18.82,106200.0,14.2292,14.2444,14.2217,14.2444,106200.0
2006-04-17 14:30:00,18.82,18.86,18.81,18.86,75600.0,14.2444,14.2746,14.2368,14.2746,75600.0
2006-04-17 14:35:00,18.86,18.86,18.85,18.86,85800.0,14.2746,14.2746,14.2671,14.2746,85800.0
2006-04-17 14:40:00,18.86,18.9,18.86,18.89,94600.0,14.2746,14.3049,14.2746,14.2973,94600.0
2006-04-17 14:45:00,18.89,18.93,18.89,18.89,101800.0,14.2973,14.3276,14.2973,14.2973,101800.0
2006-04-17 14:50:00,18.89,18.89,18.84,18.85,45200.0,14.2973,14.2973,14.2595,14.2671,45200.0
2006-04-17 14:55:00,18.85,18.86,18.84,18.84,59400.0,14.2671,14.2746,14.2595,14.2595,59400.0
2006-04-17 15:00:00,18.84,18.87,18.83,18.86,58800.0,14.2595,14.2822,14.2519,14.2746,58800.0
2006-04-17 15:05:00,18.86,18.9,18.85,18.89,67600.0,14.2746,14.3049,14.2671,14.2973,67600.0
2006-04-17 15:10:00,18.89,18.9,18.87,18.87,37200.0,14.2973,14.3049,14.2822,14.2822,37200.0
2006-04-17 15:15:00,18.87,18.87,18.84,18.85,87200.0,14.2822,14.2822,14.2595,14.2671,87200.0
2006-04-17 15:20:00,18.84,18.86,18.82,18.86,110200.0,14.2595,14.2746,14.2444,14.2746,110200.0
2006-04-17 15:25:00,18.86,18.91,18.86,18.9,172800.0,14.2746,14.3125,14.2746,14.3049,172800.0
2006-04-17 15:30:00,18.9,18.92,18.9,18.92,88000.0,14.3049,14.3201,14.3049,14.3201,88000.0
2006-04-17 15:35:00,18.92,18.92,18.89,18.9,233800.0,14.3201,14.3201,14.2973,14.3049,233800.0
2006-04-17 15:40:00,18.9,18.91,18.88,18.89,131200.0,14.3049,14.3125,14.2898,14.2973,131200.0
2006-04-17 15:45:00,18.89,18.92,18.86,18.91,189000.0,14.2973,14.3201,14.2746,14.3125,189000.0
2006-04-17 15:50:00,18.91,18.94,18.91,18.94,156000.0,14.3125,14.3352,14.3125,14.3352,156000.0
2006-04-17 15:55:00,18.94,18.94,18.9,18.93,283400.0,14.3352,14.3352,14.3049,14.3276,283400.0
2006-04-18 09:30:00,19.08,19.14,18.99,19.03,360800.0,14.4412,14.4866,14.373,14.4033,360800.0
2006-04-18 09:35:00,19.03,19.03,19.0,19.0,76400.0,14.4033,14.4033,14.3806,14.3806,76400.0
2006-04-18 09:40:00,19.01,19.05,19.0,19.05,79200.0,14.3882,14.4184,14.3806,14.4184,79200.0
2006-04-18 09:45:00,19.05,19.06,19.03,19.03,75600.0,14.4184,14.426,14.4033,14.4033,75600.0
2006-04-18 09:50:00,19.03,19.06,19.02,19.05,69600.0,14.4033,14.426,14.3957,14.4184,69600.0
2006-04-18 09:55:00,19.05,19.06,19.01,19.06,74600.0,14.4184,14.426,14.3882,14.426,74600.0
2006-04-18 10:00:00,19.06,19.11,19.03,19.11,132800.0,14.426,14.4639,14.4033,14.4639,132800.0
2006-04-18 10:05:00,19.1,19.13,19.09,19.09,93200.0,14.4563,14.479,14.4487,14.4487,93200.0
2006-04-18 10:10:00,19.09,19.12,19.06,19.1,94000.0,14.4487,14.4714,14.426,14.4563,94000.0
2006-04-18 10:15:00,19.09,19.11,19.09,19.09,66200.0,14.4487,14.4639,14.4487,14.4487,66200.0
2006-04-18 10:20:00,19.09,19.12,19.09,19.11,122800.0,14.4487,14.4714,14.4487,14.4639,122800.0
2006-04-18 10:25:00,19.11,19.12,19.09,19.09,80600.0,14.4639,14.4714,14.4487,14.4487,80600.0
2006-04-18 10:30:00,19.09,19.11,19.08,19.1,109600.0,14.4487,14.4639,14.4412,14.4563,109600.0
2006-04-18 10:35:00,19.1,19.15,19.1,19.15,313000.0,14.4563,14.4941,14.4563,14.4941,313000.0
2006-04-18 10:40:00,19.15,19.15,19.11,19.11,55600.0,14.4941,14.4941,14.4639,14.4639,55600.0
2006-04-18 10:45:00,19.11,19.13,19.08,19.1,88400.0,14.4639,14.479,14.4412,14.4563,88400.0
2006-04-18 10:50:00,19.1,19.11,19.09,19.1,60000.0,14.4563,14.4639,14.4487,14.4563,60000.0
2006-04-18 10:55:00,19.1,19.1,19.08,19.09,98600.0,14.4563,14.4563,14.4412,14.4487,98600.0
2006-04-18 11:00:00,19.09,19.11,19.07,19.1,86000.0,14.4487,14.4639,14.4336,14.4563,86000.0
2006-04-18 11:05:00,19.1,19.14,19.1,19.14,93400.0,14.4563,14.4866,14.4563,14.4866,93400.0
2006-04-18 11:10:00,19.14,19.15,19.12,19.13,69800.0,14.4866,14.4941,14.4714,14.479,69800.0
2006-04-18 11:15:00,19.13,19.17,19.12,19.17,132600.0,14.479,14.5093,14.4714,14.5093,132600.0
2006-04-18 11:20:00,19.16,19.17,19.14,19.16,55800.0,14.5017,14.5093,14.4866,14.5017,55800.0
2006-04-18 11:25:00,19.17,19.19,19.16,19.17,104000.0,14.5093,14.5244,14.5017,14.5093,104000.0
2006-04-18 11:30:00,19.17,19.18,19.15,19.17,82400.0,14.5093,14.5168,14.4941,14.5093,82400.0
2006-04-18 11:35:00,19.17,19.2,19.17,19.2,147400.0,14.5093,14.532,14.5093,14.532,147400.0
2006-04-18 11:40:00,19.2,19.21,19.2,19.21,148200.0,14.532,14.5395,14.532,14.5395,148200.0
2006-04-18 11:45:00,19.21,19.23,19.17,19.18,127400.0,14.5395,14.5547,14.5093,14.5168,127400.0
2006-04-18 11:50:00,19.18,19.23,19.17,19.22,261600.0,14.5168,14.5547,14.5093,14.5471,261600.0
2006-04-18 11:55:00,19.22,19.23,19.18,19.22,105800.0,14.5471,14.5547,14.5168,14.5471,105800.0
2006-04-18 12:00:00,19.22,19.25,19.22,19.25,149000.0,14.5471,14.5698,14.5471,14.5698,149000.0
2006-04-18 12:05:00,19.25,19.25,19.24,19.25,123600.0,14.5698,14.5698,14.5623,14.5698,123600.0
2006-04-18 12:10:00,19.25,19.26,19.24,19.25,123200.0,14.5698,14.5774,14.5623,14.5698,123200.0
2006-04-18 12:15:00,19.25,19.28,19.25,19.27,137000.0,14.5698,14.5925,14.5698,14.585,137000.0
2006-04-18 12:20:00,19.27,19.28,19.27,19.27,55200.0,14.585,14.5925,14.585,14.585,55200.0
2006-04-18 12:25:00,19.27,19.3,19.25,19.28,129600.0,14.585,14.6077,14.5698,14.5925,129600.0
2006-04-18 12:30:00,19.29,19.3,19.28,19.3,69400.0,14.6001,14.6077,14.5925,14.6077,69400.0
2006-04-18 12:35:00,19.3,19.3,19.27,19.28,134000.0,14.6077,14.6077,14.585,14.5925,134000.0
2006-04-18 12:40:00,19.28,19.28,19.26,19.27,96800.0,14.5925,14.5925,14.5774,14.585,96800.0
2006-04-18 12:45:00,19.27,19.27,19.24,19.25,92000.0,14.585,14.585,14.5623,14.5698,92000.0
2006-04-18 12:50:00,19.25,19.28,19.24,19.27,64800.0,14.5698,14.5925,14.5623,14.585,64800.0
2006-04-18 12:55:00,19.26,19.3,19.26,19.3,125400.0,14.5774,14.6077,14.5774,14.6077,125400.0
2006-04-18 13:00:00,19.3,19.33,19.29,19.32,155400.0,14.6077,14.6304,14.6001,14.6228,155400.0
2006-04-18 13:05:00,19.32,19.36,19.32,19.33,172400.0,14.6228,14.6531,14.6228,14.6304,172400.0
2006-04-18 13:10:00,19.33,19.34,19.32,19.32,79000.0,14.6304,14.6379,14.6228,14.6228,79000.0
2006-04-18 13:15:00,19.32,19.32,19.3,19.31,112600.0,14.6228,14.6228,14.6077,14.6152,112600.0
2006-04-18 13:20:00,19.31,19.34,19.31,19.32,81600.0,14.6152,14.6379,14.6152,14.6228,81600.0
2006-04-18 13:25:00,19.32,19.35,19.32,19.35,77400.0,14.6228,14.6455,14.6228,14.6455,77400.0
2006-04-18 13:30:00,19.35,19.35,19.33,19.33,73200.0,14.6455,14.6455,14.6304,14.6304,73200.0
2006-04-18 13:35:00,19.33,19.35,19.33,19.35,100400.0,14.6304,14.6455,14.6304,14.6455,100400.0
2006-04-18 13:40:00,19.35,19.35,19.3,19.31,109200.0,14.6455,14.6455,14.6077,14.6152,109200.0
2006-04-18 13:45:00,19.31,19.31,19.25,19.27,90600.0,14.6152,14.6152,14.5698,14.585,90600.0
2006-04-18 13:50:00,19.27,19.29,19.26,19.27,65000.0,14.585,14.6001,14.5774,14.585,65000.0
2006-04-18 13:55:00,19.27,19.29,19.26,19.26,83000.0,14.585,14.6001,14.5774,14.5774,83000.0
2006-04-18 14:00:00,19.27,19.4,19.26,19.38,456400.0,14.585,14.6834,14.5774,14.6682,456400.0
2006-04-18 14:05:00,19.38,19.46,19.31,19.32,341000.0,14.6682,14.7288,14.6152,14.6228,341000.0
2006-04-18 14:10:00,19.32,19.33,19.27,19.27,103400.0,14.6228,14.6304,14.585,14.585,103400.0
2006-04-18 14:15:00,19.27,19.31,19.25,19.31,173600.0,14.585,14.6152,14.5698,14.6152,173600.0
2006-04-18 14:20:00,19.31,19.32,19.26,19.3,124200.0,14.6152,14.6228,14.5774,14.6077,124200.0
2006-04-18 14:25:00,19.29,19.31,19.29,19.3,48000.0,14.6001,14.6152,14.6001,14.6077,48000.0
2006-04-18 14:30:00,19.3,19.32,19.27,19.3,135400.0,14.6077,14.6228,14.585,14.6077,135400.0
2006-04-18 14:35:00,19.3,19.31,19.25,19.26,69600.0,14.6077,14.6152,14.5698,14.5774,69600.0
2006-04-18 14:40:00,19.26,19.27,19.22,19.23,210800.0,14.5774,14.585,14.5471,14.5547,210800.0
2006-04-18 14:45:00,19.23,19.27,19.23,19.25,145400.0,14.5547,14.585,14.5547,14.5698,145400.0
2006-04-18 14:50:00,19.25,19.31,19.25,19.29,104400.0,14.5698,14.6152,14.5698,14.6001,104400.0
2006-04-18 14:55:00,19.3,19.3,19.24,19.25,48600.0,14.6077,14.6077,14.5623,14.5698,48600.0
2006-04-18 15:00:00,19.25,19.29,19.25,19.27,66400.0,14.5698,14.6001,14.5698,14.585,66400.0
2006-04-18 15:05:00,19.27,19.29,19.25,19.29,58800.0,14.585,14.6001,14.5698,14.6001,58800.0
2006-04-18 15:10:00,19.29,19.33,19.27,19.29,159000.0,14.6001,14.6304,14.585,14.6001,159000.0
2006-04-18 15:15:00,19.29,19.38,19.26,19.38,200600.0,14.6001,14.6682,14.5774,14.6682,200600.0
2006-04-18 15:20:00,19.38,19.4,19.31,19.32,155000.0,14.6682,14.6834,14.6152,14.6228,155000.0
2006-04-18 15:25:00,19.32,19.33,19.29,19.32,118200.0,14.6228,14.6304,14.6001,14.6228,118200.0
2006-04-18 15:30:00,19.32,19.39,19.29,19.36,195800.0,14.6228,14.6758,14.6001,14.6531,195800.0
2006-04-18 15:35:00,19.36,19.38,19.35,19.36,157000.0,14.6531,14.6682,14.6455,14.6531,157000.0
2006-04-18 15:40:00,19.36,19.4,19.32,19.32,173000.0,14.6531,14.6834,14.6228,14.6228,173000.0
2006-04-18 15:45:00,19.32,19.32,19.29,19.29,156400.0,14.6228,14.6228,14.6001,14.6001,156400.0
2006-04-18 15:50:00,19.29,19.3,19.28,19.29,196400.0,14.6001,14.6077,14.5925,14.6001,196400.0
2006-04-18 15:55:00,19.29,19.3,19.28,19.28,189000.0,14.6001,14.6077,14.5925,14.5925,189000.0
2006-04-19 09:30:00,19.26,19.46,19.26,19.45,339400.0,14.5774,14.7288,14.5774,14.7212,339400.0
2006-04-19 09:35:00,19.45,19.48,19.45,19.48,163200.0,14.7212,14.7439,14.7212,14.7439,163200.0
2006-04-19 09:40:00,19.48,19.5,19.47,19.49,155800.0,14.7439,14.759,14.7363,14.7515,155800.0
2006-04-19 09:45:00,19.48,19.48,19.41,19.42,82400.0,14.7439,14.7439,14.6909,14.6985,82400.0
2006-04-19 09:50:00,19.42,19.44,19.36,19.43,97200.0,14.6985,14.7136,14.6531,14.7061,97200.0
2006-04-19 09:55:00,19.43,19.45,19.43,19.43,41000.0,14.7061,14.7212,14.7061,14.7061,41000.0
2006-04-19 10:00:00,19.43,19.47,19.41,19.44,98600.0,14.7061,14.7363,14.6909,14.7136,98600.0
2006-04-19 10:05:00,19.44,19.5,19.43,19.46,130000.0,14.7136,14.759,14.7061,14.7288,130000.0
2006-04-19 10:10:00,19.46,19.46,19.4,19.4,148600.0,14.7288,14.7288,14.6834,14.6834,148600.0
2006-04-19 10:15:00,19.4,19.46,19.4,19.46,113000.0,14.6834,14.7288,14.6834,14.7288,113000.0
2006-04-19 10:20:00,19.46,19.46,19.39,19.43,82000.0,14.7288,14.7288,14.6758,14.7061,82000.0
2006-04-19 10:25:00,19.43,19.44,19.42,19.44,57000.0,14.7061,14.7136,14.6985,14.7136,57000.0
2006-04-19 10:30:00,19.43,19.44,19.39,19.43,172400.0,14.7061,14.7136,14.6758,14.7061,172400.0
2006-04-19 10:35:00,19.42,19.42,19.38,19.38,65800.0,14.6985,14.6985,14.6682,14.6682,65800.0
2006-04-19 10:40:00,19.38,19.45,19.36,19.43,145000.0,14.6682,14.7212,14.6531,14.7061,145000.0
2006-04-19 10:45:00,19.43,19.45,19.4,19.45,78000.0,14.7061,14.7212,14.6834,14.7212,78000.0
2006-04-19 10:50:00,19.45,19.45,19.41,19.44,45800.0,14.7212,14.7212,14.6909,14.7136,45800.0
2006-04-19 10:55:00,19.44,19.46,19.4,19.42,99400.0,14.7136,14.7288,14.6834,14.6985,99400.0
2006-04-19 11:00:00,19.42,19.49,19.41,19.48,124000.0,14.6985,14.7515,14.6909,14.7439,124000.0
2006-04-19 11:05:00,19.48,19.52,19.42,19.52,271400.0,14.7439,14.7742,14.6985,14.7742,271400.0
2006-04-19 11:10:00,19.52,19.52,19.44,19.5,179200.0,14.7742,14.7742,14.7136,14.759,179200.0
2006-04-19 11:15:00,19.5,19.5,19.46,19.47,94400.0,14.759,14.759,14.7288,14.7363,94400.0
2006-04-19 11:20:00,19.47,19.5,19.47,19.5,49600.0,14.7363,14.759,14.7363,14.759,49600.0
2006-04-19 11:25:00,19.5,19.5,19.43,19.48,103200.0,14.759,14.759,14.7061,14.7439,103200.0
2006-04-19 11:30:00,19.48,19.49,19.43,19.45,64200.0,14.7439,14.7515,14.7061,14.7212,64200.0
2006-04-19 11:35:00,19.45,19.5,19.45,19.49,127600.0,14.7212,14.759,14.7212,14.7515,127600.0
2006-04-19 11:40:00,19.49,19.51,19.46,19.48,96000.0,14.7515,14.7666,14.7288,14.7439,96000.0
2006-04-19 11:45:00,19.48,19.5,19.48,19.48,63400.0,14.7439,14.759,14.7439,14.7439,63400.0
2006-04-19 11:50:00,19.5,19.51,19.49,19.5,67200.0,14.759,14.7666,14.7515,14.759,67200.0
2006-04-19 11:55:00,19.5,19.5,19.48,19.48,30000.0,14.759,14.759,14.7439,14.7439,30000.0
2006-04-19 12:00:00,19.48,19.49,19.48,19.49,52000.0,14.7439,14.7515,14.7439,14.7515,52000.0
2006-04-19 12:05:00,19.49,19.52,19.48,19.52,70800.0,14.7515,14.7742,14.7439,14.7742,70800.0
2006-04-19 12:10:00,19.52,19.52,19.49,19.5,60600.0,14.7742,14.7742,14.7515,14.759,60600.0
2006-04-19 12:15:00,19.49,19.51,19.48,19.51,89000.0,14.7515,14.7666,14.7439,14.7666,89000.0
2006-04-19 12:20:00,19.5,19.53,19.5,19.53,87000.0,14.759,14.7817,14.759,14.7817,87000.0
2006-04-19 12:25:00,19.53,19.53,19.5,19.5,45800.0,14.7817,14.7817,14.759,14.759,45800.0
2006-04-19 12:30:00,19.5,19.55,19.5,19.54,129600.0,14.759,14.7969,14.759,14.7893,129600.0
2006-04-19 12:35:00,19.54,19.57,19.54,19.57,145800.0,14.7893,14.812,14.7893,14.812,145800.0
2006-04-19 12:40:00,19.57,19.6,19.56,19.59,159200.0,14.812,14.8347,14.8045,14.8272,159200.0
2006-04-19 12:45:00,19.59,19.6,19.58,19.6,87200.0,14.8272,14.8347,14.8196,14.8347,87200.0
2006-04-19 12:50:00,19.59,19.6,19.52,19.52,109600.0,14.8272,14.8347,14.7742,14.7742,109600.0
2006-04-19 12:55:00,19.53,19.54,19.52,19.53,67600.0,14.7817,14.7893,14.7742,14.7817,67600.0
2006-04-19 13:00:00,19.53,19.56,19.49,19.5,120000.0,14.7817,14.8045,14.7515,14.759,120000.0
2006-04-19 13:05:00,19.49,19.5,19.42,19.46,123800.0,14.7515,14.759,14.6985,14.7288,123800.0
2006-04-19 13:10:00,19.45,19.47,19.44,19.46,89200.0,14.7212,14.7363,14.7136,14.7288,89200.0
2006-04-19 13:15:00,19.46,19.49,19.44,19.47,95800.0,14.7288,14.7515,14.7136,14.7363,95800.0
2006-04-19 13:20:00,19.48,19.48,19.42,19.43,74400.0,14.7439,14.7439,14.6985,14.7061,74400.0
2006-04-19 13:25:00,19.43,19.45,19.41,19.43,162800.0,14.7061,14.7212,14.6909,14.7061,162800.0
2006-04-19 13:30:00,19.43,19.43,19.41,19.43,88800.0,14.7061,14.7061,14.6909,14.7061,88800.0
2006-04-19 13:35:00,19.43,19.43,19.38,19.38,88200.0,14.7061,14.7061,14.6682,14.6682,88200.0
2006-04-19 13:40:00,19.38,19.38,19.36,19.37,70400.0,14.6682,14.6682,14.6531,14.6606,70400.0
2006-04-19 13:45:00,19.37,19.38,19.36,19.38,112000.0,14.6606,14.6682,14.6531,14.6682,112000.0
2006-04-19 13:50:00,19.38,19.38,19.36,19.37,94600.0,14.6682,14.6682,14.6531,14.6606,94600.0
2006-04-19 13:55:00,19.37,19.39,19.36,19.38,205400.0,14.6606,14.6758,14.6531,14.6682,205400.0
2006-04-19 14:00:00,19.38,19.42,19.37,19.38,141000.0,14.6682,14.6985,14.6606,14.6682,141000.0
2006-04-19 14:05:00,19.38,19.4,19.35,19.35,111400.0,14.6682,14.6834,14.6455,14.6455,111400.0
2006-04-19 14:10:00,19.35,19.37,19.34,19.37,133200.0,14.6455,14.6606,14.6379,14.6606,133200.0
2006-04-19 14:15:00,19.36,19.38,19.34,19.36,77600.0,14.6531,14.6682,14.6379,14.6531,77600.0
2006-04-19 14:20:00,19.36,19.42,19.35,19.39,191600.0,14.6531,14.6985,14.6455,14.6758,191600.0
2006-04-19 14:25:00,19.39,19.42,19.38,19.39,85800.0,14.6758,14.6985,14.6682,14.6758,85800.0
2006-04-19 14:30:00,19.39,19.4,19.35,19.35,137000.0,14.6758,14.6834,14.6455,14.6455,137000.0
2006-04-19 14:35:00,19.36,19.36,19.34,19.34,39200.0,14.6531,14.6531,14.6379,14.6379,39200.0
2006-04-19 14:40:00,19.35,19.41,19.35,19.41,67000.0,14.6455,14.6909,14.6455,14.6909,67000.0
2006-04-19 14:45:00,19.41,19.41,19.38,19.38,56600.0,14.6909,14.6909,14.6682,14.6682,56600.0
2006-04-19 14:50:00,19.38,19.39,19.38,19.38,75400.0,14.6682,14.6758,14.6682,14.6682,75400.0
2006-04-19 14:55:00,19.38,19.4,19.38,19.39,175000.0,14.6682,14.6834,14.6682,14.6758,175000.0
2006-04-19 15:00:00,19.39,19.43,19.39,19.42,146400.0,14.6758,14.7061,14.6758,14.6985,146400.0
2006-04-19 15:05:00,19.42,19.43,19.4,19.41,80200.0,14.6985,14.7061,14.6834,14.6909,80200.0
2006-04-19 15:10:00,19.4,19.46,19.4,19.46,129800.0,14.6834,14.7288,14.6834,14.7288,129800.0
2006-04-19 15:15:00,19.45,19.47,19.43,19.43,214000.0,14.7212,14.7363,14.7061,14.7061,214000.0
2006-04-19 15:20:00,19.43,19.43,19.42,19.43,52000.0,14.7061,14.7061,14.6985,14.7061,52000.0
2006-04-19 15:25:00,19.42,19.43,19.41,19.43,76400.0,14.6985,14.7061,14.6909,14.7061,76400.0
2006-04-19 15:30:00,19.43,19.45,19.43,19.43,74800.0,14.7061,14.7212,14.7061,14.7061,74800.0
2006-04-19 15:35:00,19.43,19.43,19.42,19.43,68600.0,14.7061,14.7061,14.6985,14.7061,68600.0
2006-04-19 15:40:00,19.42,19.43,19.41,19.41,47600.0,14.6985,14.7061,14.6909,14.6909,47600.0
2006-04-19 15:45:00,19.41,19.41,19.39,19.41,93200.0,14.6909,14.6909,14.6758,14.6909,93200.0
2006-04-19 15:50:00,19.4,19.42,19.4,19.41,142800.0,14.6834,14.6985,14.6834,14.6909,142800.0
2006-04-19 15:55:00,19.41,19.43,19.41,19.43,275200.0,14.6909,14.7061,14.6909,14.7061,275200.0
2006-04-20 09:30:00,19.54,19.56,19.48,19.55,531400.0,14.7893,14.8045,14.7439,14.7969,531400.0
2006-04-20 09:35:00,19.55,19.57,19.51,19.52,113200.0,14.7969,14.812,14.7666,14.7742,113200.0
2006-04-20 09:40:00,19.52,19.52,19.5,19.5,48400.0,14.7742,14.7742,14.759,14.759,48400.0
2006-04-20 09:45:00,19.5,19.5,19.46,19.46,89000.0,14.759,14.759,14.7288,14.7288,89000.0
2006-04-20 09:50:00,19.46,19.5,19.46,19.49,67000.0,14.7288,14.759,14.7288,14.7515,67000.0
2006-04-20 09:55:00,19.48,19.5,19.47,19.47,43600.0,14.7439,14.759,14.7363,14.7363,43600.0
2006-04-20 10:00:00,19.48,19.54,19.47,19.53,119400.0,14.7439,14.7893,14.7363,14.7817,119400.0
2006-04-20 10:05:00,19.54,19.54,19.5,19.52,93000.0,14.7893,14.7893,14.759,14.7742,93000.0
2006-04-20 10:10:00,19.52,19.54,19.5,19.52,132400.0,14.7742,14.7893,14.759,14.7742,132400.0
2006-04-20 10:15:00,19.52,19.55,19.5,19.53,99800.0,14.7742,14.7969,14.759,14.7817,99800.0
2006-04-20 10:20:00,19.54,19.6,19.53,19.58,137800.0,14.7893,14.8347,14.7817,14.8196,137800.0
2006-04-20 10:25:00,19.57,19.6,19.55,19.58,203600.0,14.812,14.8347,14.7969,14.8196,203600.0
2006-04-20 10:30:00,19.58,19.59,19.51,19.55,117800.0,14.8196,14.8272,14.7666,14.7969,117800.0
2006-04-20 10:35:00,19.55,19.58,19.53,19.58,111600.0,14.7969,14.8196,14.7817,14.8196,111600.0
2006-04-20 10:40:00,19.58,19.58,19.5,19.51,115200.0,14.8196,14.8196,14.759,14.7666,115200.0
2006-04-20 10:45:00,19.51,19.53,19.51,19.53,106000.0,14.7666,14.7817,14.7666,14.7817,106000.0
2006-04-20 10:50:00,19.53,19.54,19.45,19.45,119800.0,14.7817,14.7893,14.7212,14.7212,119800.0
2006-04-20 10:55:00,19.45,19.53,19.44,19.5,88800.0,14.7212,14.7817,14.7136,14.759,88800.0
2006-04-20 11:00:00,19.5,19.51,19.45,19.46,101000.0,14.759,14.7666,14.7212,14.7288,101000.0
2006-04-20 11:05:00,19.46,19.5,19.45,19.49,92800.0,14.7288,14.759,14.7212,14.7515,92800.0
2006-04-20 11:10:00,19.49,19.5,19.46,19.47,37000.0,14.7515,14.759,14.7288,14.7363,37000.0
2006-04-20 11:15:00,19.47,19.47,19.4,19.41,157400.0,14.7363,14.7363,14.6834,14.6909,157400.0
2006-04-20 11:20:00,19.41,19.47,19.41,19.47,179800.0,14.6909,14.7363,14.6909,14.7363,179800.0
2006-04-20 11:25:00,19.48,19.5,19.46,19.48,79000.0,14.7439,14.759,14.7288,14.7439,79000.0
2006-04-20 11:30:00,19.49,19.53,19.48,19.48,82000.0,14.7515,14.7817,14.7439,14.7439,82000.0
2006-04-20 11:35:00,19.48,19.5,19.43,19.48,85800.0,14.7439,14.759,14.7061,14.7439,85800.0
2006-04-20 11:40:00,19.47,19.5,19.47,19.5,32800.0,14.7363,14.759,14.7363,14.759,32800.0
2006-04-20 11:45:00,19.5,19.54,19.5,19.52,76000.0,14.759,14.7893,14.759,14.7742,76000.0
2006-04-20 11:50:00,19.52,19.56,19.52,19.55,64200.0,14.7742,14.8045,14.7742,14.7969,64200.0
2006-04-20 11:55:00,19.56,19.57,19.54,19.55,98600.0,14.8045,14.812,14.7893,14.7969,98600.0
2006-04-20 12:00:00,19.55,19.55,19.51,19.53,118600.0,14.7969,14.7969,14.7666,14.7817,118600.0
2006-04-20 12:05:00,19.53,19.55,19.51,19.53,102200.0,14.7817,14.7969,14.7666,14.7817,102200.0
2006-04-20 12:10:00,19.54,19.56,19.52,19.56,67000.0,14.7893,14.8045,14.7742,14.8045,67000.0
2006-04-20 12:15:00,19.56,19.58,19.55,19.55,134600.0,14.8045,14.8196,14.7969,14.7969,134600.0
2006-04-20 12:20:00,19.55,19.56,19.52,19.53,40600.0,14.7969,14.8045,14.7742,14.7817,40600.0
2006-04-20 12:25:00,19.53,19.54,19.49,19.52,53400.0,14.7817,14.7893,14.7515,14.7742,53400.0
2006-04-20 12:30:00,19.52,19.53,19.5,19.53,30400.0,14.7742,14.7817,14.759,14.7817,30400.0
2006-04-20 12:35:00,19.53,19.53,19.5,19.5,32200.0,14.7817,14.7817,14.759,14.759,32200.0
2006-04-20 12:40:00,19.51,19.54,19.5,19.54,43200.0,14.7666,14.7893,14.759,14.7893,43200.0
2006-04-20 12:45:00,19.54,19.55,19.53,19.54,25600.0,14.7893,14.7969,14.7817,14.7893,25600.0
2006-04-20 12:50:00,19.54,19.55,19.53,19.53,38800.0,14.7893,14.7969,14.7817,14.7817,38800.0
2006-04-20 12:55:00,19.53,19.55,19.53,19.54,50200.0,14.7817,14.7969,14.7817,14.7893,50200.0
2006-04-20 13:00:00,19.55,19.55,19.5,19.52,59400.0,14.7969,14.7969,14.759,14.7742,59400.0
2006-04-20 13:05:00,19.52,19.52,19.5,19.5,22800.0,14.7742,14.7742,14.759,14.759,22800.0
2006-04-20 13:10:00,19.5,19.51,19.49,19.5,42000.0,14.759,14.7666,14.7515,14.759,42000.0
2006-04-20 13:15:00,19.5,19.54,19.5,19.52,27600.0,14.759,14.7893,14.759,14.7742,27600.0
2006-04-20 13:20:00,19.52,19.52,19.5,19.5,42200.0,14.7742,14.7742,14.759,14.759,42200.0
2006-04-20 13:25:00,19.51,19.54,19.5,19.52,41800.0,14.7666,14.7893,14.759,14.7742,41800.0
2006-04-20 13:30:00,19.52,19.53,19.5,19.53,20000.0,14.7742,14.7817,14.759,14.7817,20000.0
2006-04-20 13:35:00,19.53,19.53,19.47,19.48,33000.0,14.7817,14.7817,14.7363,14.7439,33000.0
2006-04-20 13:40:00,19.48,19.5,19.46,19.49,36600.0,14.7439,14.759,14.7288,14.7515,36600.0
2006-04-20 13:45:00,19.49,19.5,19.46,19.5,73200.0,14.7515,14.759,14.7288,14.759,73200.0
2006-04-20 13:50:00,19.5,19.52,19.5,19.51,61200.0,14.759,14.7742,14.759,14.7666,61200.0
2006-04-20 13:55:00,19.51,19.51,19.5,19.5,38400.0,14.7666,14.7666,14.759,14.759,38400.0
2006-04-20 14:00:00,19.5,19.51,19.49,19.5,30200.0,14.759,14.7666,14.7515,14.759,30200.0
2006-04-20 14:05:00,19.5,19.5,19.48,19.49,43000.0,14.759,14.759,14.7439,14.7515,43000.0
2006-04-20 14:10:00,19.48,19.5,19.47,19.5,47000.0,14.7439,14.759,14.7363,14.759,47000.0
2006-04-20 14:15:00,19.49,19.5,19.47,19.47,43800.0,14.7515,14.759,14.7363,14.7363,43800.0
2006-04-20 14:20:00,19.47,19.5,19.47,19.48,88200.0,14.7363,14.759,14.7363,14.7439,88200.0
2006-04-20 14:25:00,19.48,19.5,19.46,19.48,71800.0,14.7439,14.759,14.7288,14.7439,71800.0
2006-04-20 14:30:00,19.48,19.5,19.47,19.5,41600.0,14.7439,14.759,14.7363,14.759,41600.0
2006-04-20 14:35:00,19.5,19.52,19.49,19.49,113400.0,14.759,14.7742,14.7515,14.7515,113400.0
2006-04-20 14:40:00,19.49,19.5,19.48,19.49,61200.0,14.7515,14.759,14.7439,14.7515,61200.0
2006-04-20 14:45:00,19.49,19.5,19.48,19.5,104400.0,14.7515,14.759,14.7439,14.759,104400.0
2006-04-20 14:50:00,19.5,19.5,19.5,19.5,59200.0,14.759,14.759,14.759,14.759,59200.0
2006-04-20 14:55:00,19.5,19.5,19.5,19.5,27400.0,14.759,14.759,14.759,14.759,27400.0
2006-04-20 15:00:00,19.5,19.5,19.46,19.46,63600.0,14.759,14.759,14.7288,14.7288,63600.0
2006-04-20 15:05:00,19.46,19.49,19.46,19.47,74800.0,14.7288,14.7515,14.7288,14.7363,74800.0
2006-04-20 15:10:00,19.47,19.47,19.45,19.45,47400.0,14.7363,14.7363,14.7212,14.7212,47400.0
2006-04-20 15:15:00,19.45,19.46,19.44,19.45,59600.0,14.7212,14.7288,14.7136,14.7212,59600.0
2006-04-20 15:20:00,19.45,19.46,19.44,19.44,70800.0,14.7212,14.7288,14.7136,14.7136,70800.0
2006-04-20 15:25:00,19.45,19.45,19.43,19.43,79800.0,14.7212,14.7212,14.7061,14.7061,79800.0
2006-04-20 15:30:00,19.43,19.43,19.42,19.42,48400.0,14.7061,14.7061,14.6985,14.6985,48400.0
2006-04-20 15:35:00,19.42,19.43,19.4,19.43,183600.0,14.6985,14.7061,14.6834,14.7061,183600.0
2006-04-20 15:40:00,19.43,19.48,19.43,19.48,197200.0,14.7061,14.7439,14.7061,14.7439,197200.0
2006-04-20 15:45:00,19.47,19.49,19.46,19.47,100400.0,14.7363,14.7515,14.7288,14.7363,100400.0
2006-04-20 15:50:00,19.46,19.47,19.43,19.47,147200.0,14.7288,14.7363,14.7061,14.7363,147200.0
2006-04-20 15:55:00,19.47,19.47,19.43,19.46,340600.0,14.7363,14.7363,14.7061,14.7288,340600.0
2006-04-21 09:30:00,19.59,19.67,19.48,19.57,2133400.0,14.8272,14.8877,14.7439,14.812,2133400.0
2006-04-21 09:35:00,19.57,19.58,19.53,19.57,90400.0,14.812,14.8196,14.7817,14.812,90400.0
2006-04-21 09:40:00,19.57,19.58,19.56,19.57,87200.0,14.812,14.8196,14.8045,14.812,87200.0
2006-04-21 09:45:00,19.57,19.6,19.56,19.6,107400.0,14.812,14.8347,14.8045,14.8347,107400.0
2006-04-21 09:50:00,19.6,19.64,19.6,19.64,132600.0,14.8347,14.865,14.8347,14.865,132600.0
2006-04-21 09:55:00,19.64,19.64,19.6,19.61,118200.0,14.865,14.865,14.8347,14.8423,118200.0
2006-04-21 10:00:00,19.62,19.63,19.59,19.62,269600.0,14.8499,14.8574,14.8272,14.8499,269600.0
2006-04-21 10:05:00,19.61,19.63,19.6,19.63,68600.0,14.8423,14.8574,14.8347,14.8574,68600.0
2006-04-21 10:10:00,19.63,19.75,19.62,19.71,213200.0,14.8574,14.9483,14.8499,14.918,213200.0
2006-04-21 10:15:00,19.72,19.72,19.67,19.71,99800.0,14.9256,14.9256,14.8877,14.918,99800.0
2006-04-21 10:20:00,19.71,19.71,19.68,19.68,114800.0,14.918,14.918,14.8953,14.8953,114800.0
2006-04-21 10:25:00,19.68,19.68,19.65,19.67,137800.0,14.8953,14.8953,14.8726,14.8877,137800.0
2006-04-21 10:30:00,19.68,19.69,19.65,19.65,83600.0,14.8953,14.9028,14.8726,14.8726,83600.0
2006-04-21 10:35:00,19.66,19.68,19.65,19.66,98800.0,14.8801,14.8953,14.8726,14.8801,98800.0
2006-04-21 10:40:00,19.66,19.66,19.64,19.64,103600.0,14.8801,14.8801,14.865,14.865,103600.0
2006-04-21 10:45:00,19.65,19.65,19.6,19.61,134000.0,14.8726,14.8726,14.8347,14.8423,134000.0
2006-04-21 10:50:00,19.61,19.7,19.61,19.68,97000.0,14.8423,14.9104,14.8423,14.8953,97000.0
2006-04-21 10:55:00,19.68,19.68,19.64,19.64,69800.0,14.8953,14.8953,14.865,14.865,69800.0
2006-04-21 11:00:00,19.64,19.67,19.64,19.65,123600.0,14.865,14.8877,14.865,14.8726,123600.0
2006-04-21 11:05:00,19.65,19.66,19.62,19.63,89200.0,14.8726,14.8801,14.8499,14.8574,89200.0
2006-04-21 11:10:00,19.63,19.63,19.57,19.58,126600.0,14.8574,14.8574,14.812,14.8196,126600.0
2006-04-21 11:15:00,19.58,19.6,19.5,19.5,139000.0,14.8196,14.8347,14.759,14.759,139000.0
2006-04-21 11:20:00,19.5,19.5,19.47,19.5,183600.0,14.759,14.759,14.7363,14.759,183600.0
2006-04-21 11:25:00,19.5,19.55,19.5,19.53,168800.0,14.759,14.7969,14.759,14.7817,168800.0
2006-04-21 11:30:00,19.54,19.54,19.5,19.52,80600.0,14.7893,14.7893,14.759,14.7742,80600.0
2006-04-21 11:35:00,19.51,19.52,19.49,19.49,154400.0,14.7666,14.7742,14.7515,14.7515,154400.0
2006-04-21 11:40:00,19.49,19.5,19.49,19.49,34200.0,14.7515,14.759,14.7515,14.7515,34200.0
2006-04-21 11:45:00,19.49,19.55,19.49,19.55,160000.0,14.7515,14.7969,14.7515,14.7969,160000.0
2006-04-21 11:50:00,19.55,19.55,19.5,19.53,41600.0,14.7969,14.7969,14.759,14.7817,41600.0
2006-04-21 11:55:00,19.53,19.58,19.53,19.53,59400.0,14.7817,14.8196,14.7817,14.7817,59400.0
2006-04-21 12:00:00,19.54,19.56,19.5,19.51,55200.0,14.7893,14.8045,14.759,14.7666,55200.0
2006-04-21 12:05:00,19.51,19.53,19.5,19.52,47200.0,14.7666,14.7817,14.759,14.7742,47200.0
2006-04-21 12:10:00,19.53,19.56,19.5,19.55,43400.0,14.7817,14.8045,14.759,14.7969,43400.0
2006-04-21 12:15:00,19.55,19.56,19.5,19.56,78000.0,14.7969,14.8045,14.759,14.8045,78000.0
2006-04-21 12:20:00,19.56,19.59,19.56,19.59,40400.0,14.8045,14.8272,14.8045,14.8272,40400.0
2006-04-21 12:25:00,19.59,19.61,19.57,19.57,71000.0,14.8272,14.8423,14.812,14.812,71000.0
2006-04-21 12:30:00,19.56,19.56,19.54,19.55,84400.0,14.8045,14.8045,14.7893,14.7969,84400.0
2006-04-21 12:35:00,19.55,19.56,19.55,19.55,116000.0,14.7969,14.8045,14.7969,14.7969,116000.0
2006-04-21 12:40:00,19.55,19.56,19.54,19.55,34800.0,14.7969,14.8045,14.7893,14.7969,34800.0
2006-04-21 12:45:00,19.55,19.6,19.55,19.6,33400.0,14.7969,14.8347,14.7969,14.8347,33400.0
2006-04-21 12:50:00,19.59,19.6,19.58,19.58,47000.0,14.8272,14.8347,14.8196,14.8196,47000.0
2006-04-21 12:55:00,19.58,19.6,19.57,19.57,52400.0,14.8196,14.8347,14.812,14.812,52400.0
2006-04-21 13:00:00,19.58,19.6,19.57,19.57,50800.0,14.8196,14.8347,14.812,14.812,50800.0
2006-04-21 13:05:00,19.57,19.59,19.55,19.58,35800.0,14.812,14.8272,14.7969,14.8196,35800.0
2006-04-21 13:10:00,19.58,19.6,19.58,19.59,43200.0,14.8196,14.8347,14.8196,14.8272,43200.0
2006-04-21 13:15:00,19.59,19.59,19.55,19.55,56000.0,14.8272,14.8272,14.7969,14.7969,56000.0
2006-04-21 13:20:00,19.55,19.55,19.55,19.55,11800.0,14.7969,14.7969,14.7969,14.7969,11800.0
2006-04-21 13:25:00,19.55,19.55,19.54,19.55,47400.0,14.7969,14.7969,14.7893,14.7969,47400.0
2006-04-21 13:30:00,19.55,19.57,19.54,19.54,96000.0,14.7969,14.812,14.7893,14.7893,96000.0
2006-04-21 13:35:00,19.54,19.54,19.52,19.53,79200.0,14.7893,14.7893,14.7742,14.7817,79200.0
2006-04-21 13:40:00,19.53,19.55,19.51,19.51,58200.0,14.7817,14.7969,14.7666,14.7666,58200.0
2006-04-21 13:45:00,19.52,19.55,19.52,19.55,92000.0,14.7742,14.7969,14.7742,14.7969,92000.0
2006-04-21 13:50:00,19.55,19.55,19.55,19.55,21000.0,14.7969,14.7969,14.7969,14.7969,21000.0
2006-04-21 13:55:00,19.55,19.56,19.54,19.54,54400.0,14.7969,14.8045,14.7893,14.7893,54400.0
2006-04-21 14:00:00,19.54,19.55,19.5,19.5,156000.0,14.7893,14.7969,14.759,14.759,156000.0
2006-04-21 14:05:00,19.5,19.51,19.48,19.48,81600.0,14.759,14.7666,14.7439,14.7439,81600.0
2006-04-21 14:10:00,19.48,19.49,19.45,19.46,141000.0,14.7439,14.7515,14.7212,14.7288,141000.0
2006-04-21 14:15:00,19.45,19.45,19.42,19.44,150800.0,14.7212,14.7212,14.6985,14.7136,150800.0
2006-04-21 14:20:00,19.45,19.45,19.4,19.41,85800.0,14.7212,14.7212,14.6834,14.6909,85800.0
2006-04-21 14:25:00,19.41,19.41,19.3,19.35,271600.0,14.6909,14.6909,14.6077,14.6455,271600.0
2006-04-21 14:30:00,19.34,19.34,19.25,19.26,179800.0,14.6379,14.6379,14.5698,14.5774,179800.0
2006-04-21 14:35:00,19.27,19.27,19.22,19.23,198800.0,14.585,14.585,14.5471,14.5547,198800.0
2006-04-21 14:40:00,19.23,19.24,19.21,19.22,121600.0,14.5547,14.5623,14.5395,14.5471,121600.0
2006-04-21 14:45:00,19.22,19.28,19.2,19.23,170200.0,14.5471,14.5925,14.532,14.5547,170200.0
2006-04-21 14:50:00,19.23,19.28,19.15,19.23,235000.0,14.5547,14.5925,14.4941,14.5547,235000.0
2006-04-21 14:55:00,19.23,19.23,19.17,19.18,105400.0,14.5547,14.5547,14.5093,14.5168,105400.0
2006-04-21 15:00:00,19.19,19.23,19.18,19.2,82400.0,14.5244,14.5547,14.5168,14.532,82400.0
2006-04-21 15:05:00,19.2,19.22,19.2,19.21,90800.0,14.532,14.5471,14.532,14.5395,90800.0
2006-04-21 15:10:00,19.22,19.23,19.18,19.21,127400.0,14.5471,14.5547,14.5168,14.5395,127400.0
2006-04-21 15:15:00,19.21,19.3,19.16,19.3,218200.0,14.5395,14.6077,14.5017,14.6077,218200.0
2006-04-21 15:20:00,19.29,19.31,19.26,19.3,85600.0,14.6001,14.6152,14.5774,14.6077,85600.0
2006-04-21 15:25:00,19.3,19.33,19.29,19.3,206000.0,14.6077,14.6304,14.6001,14.6077,206000.0
2006-04-21 15:30:00,19.3,19.33,19.3,19.32,93400.0,14.6077,14.6304,14.6077,14.6228,93400.0
2006-04-21 15:35:00,19.32,19.33,19.27,19.27,157400.0,14.6228,14.6304,14.585,14.585,157400.0
2006-04-21 15:40:00,19.28,19.38,19.28,19.37,169200.0,14.5925,14.6682,14.5925,14.6606,169200.0
2006-04-21 15:45:00,19.38,19.38,19.34,19.36,157000.0,14.6682,14.6682,14.6379,14.6531,157000.0
2006-04-21 15:50:00,19.36,19.36,19.34,19.35,140400.0,14.6531,14.6531,14.6379,14.6455,140400.0
2006-04-21 15:55:00,19.34,19.35,19.32,19.32,355600.0,14.6379,14.6455,14.6228,14.6228,355600.0
2006-04-24 09:30:00,19.48,19.5,19.33,19.35,569400.0,14.7439,14.759,14.6304,14.6455,569400.0
2006-04-24 09:35:00,19.34,19.56,19.33,19.42,461600.0,14.6379,14.8045,14.6304,14.6985,461600.0
2006-04-24 09:40:00,19.42,19.43,19.33,19.35,124200.0,14.6985,14.7061,14.6304,14.6455,124200.0
2006-04-24 09:45:00,19.35,19.36,19.32,19.35,101600.0,14.6455,14.6531,14.6228,14.6455,101600.0
2006-04-24 09:50:00,19.35,19.38,19.35,19.35,102000.0,14.6455,14.6682,14.6455,14.6455,102000.0
2006-04-24 09:55:00,19.35,19.35,19.28,19.3,111200.0,14.6455,14.6455,14.5925,14.6077,111200.0
2006-04-24 10:00:00,19.3,19.5,19.28,19.28,72200.0,14.6077,14.759,14.5925,14.5925,72200.0
2006-04-24 10:05:00,19.28,19.28,19.25,19.25,69800.0,14.5925,14.5925,14.5698,14.5698,69800.0
2006-04-24 10:10:00,19.25,19.27,19.25,19.27,84600.0,14.5698,14.585,14.5698,14.585,84600.0
2006-04-24 10:15:00,19.27,19.3,19.26,19.3,91800.0,14.585,14.6077,14.5774,14.6077,91800.0
2006-04-24 10:20:00,19.3,19.3,19.29,19.3,172000.0,14.6077,14.6077,14.6001,14.6077,172000.0
2006-04-24 10:25:00,19.3,19.3,19.27,19.3,121000.0,14.6077,14.6077,14.585,14.6077,121000.0
2006-04-24 10:30:00,19.29,19.3,19.29,19.3,124200.0,14.6001,14.6077,14.6001,14.6077,124200.0
2006-04-24 10:35:00,19.3,19.31,19.3,19.31,148200.0,14.6077,14.6152,14.6077,14.6152,148200.0
2006-04-24 10:40:00,19.31,19.32,19.31,19.32,75200.0,14.6152,14.6228,14.6152,14.6228,75200.0
2006-04-24 10:45:00,19.32,19.32,19.28,19.32,99800.0,14.6228,14.6228,14.5925,14.6228,99800.0
2006-04-24 10:50:00,19.32,19.33,19.29,19.29,40000.0,14.6228,14.6304,14.6001,14.6001,40000.0
2006-04-24 10:55:00,19.3,19.3,19.26,19.27,52000.0,14.6077,14.6077,14.5774,14.585,52000.0
2006-04-24 11:00:00,19.27,19.31,19.27,19.29,56200.0,14.585,14.6152,14.585,14.6001,56200.0
2006-04-24 11:05:00,19.29,19.29,19.25,19.27,60600.0,14.6001,14.6001,14.5698,14.585,60600.0
2006-04-24 11:10:00,19.27,19.32,19.27,19.32,36200.0,14.585,14.6228,14.585,14.6228,36200.0
2006-04-24 11:15:00,19.32,19.33,19.29,19.3,80600.0,14.6228,14.6304,14.6001,14.6077,80600.0
2006-04-24 11:20:00,19.29,19.31,19.28,19.28,65400.0,14.6001,14.6152,14.5925,14.5925,65400.0
2006-04-24 11:25:00,19.28,19.3,19.28,19.3,68400.0,14.5925,14.6077,14.5925,14.6077,68400.0
2006-04-24 11:30:00,19.3,19.3,19.3,19.3,102200.0,14.6077,14.6077,14.6077,14.6077,102200.0
2006-04-24 11:35:00,19.3,19.31,19.29,19.3,68400.0,14.6077,14.6152,14.6001,14.6077,68400.0
2006-04-24 11:40:00,19.31,19.32,19.3,19.32,34200.0,14.6152,14.6228,14.6077,14.6228,34200.0
2006-04-24 11:45:00,19.32,19.32,19.31,19.32,53200.0,14.6228,14.6228,14.6152,14.6228,53200.0
2006-04-24 11:50:00,19.31,19.32,19.31,19.32,66800.0,14.6152,14.6228,14.6152,14.6228,66800.0
2006-04-24 11:55:00,19.32,19.32,19.31,19.31,56600.0,14.6228,14.6228,14.6152,14.6152,56600.0
2006-04-24 12:00:00,19.31,19.32,19.3,19.31,114400.0,14.6152,14.6228,14.6077,14.6152,114400.0
2006-04-24 12:05:00,19.3,19.31,19.29,19.29,40400.0,14.6077,14.6152,14.6001,14.6001,40400.0
2006-04-24 12:10:00,19.29,19.3,19.29,19.3,62000.0,14.6001,14.6077,14.6001,14.6077,62000.0
2006-04-24 12:15:00,19.3,19.31,19.29,19.29,55000.0,14.6077,14.6152,14.6001,14.6001,55000.0
2006-04-24 12:20:00,19.29,19.3,19.29,19.3,28000.0,14.6001,14.6077,14.6001,14.6077,28000.0
2006-04-24 12:25:00,19.3,19.32,19.3,19.31,63400.0,14.6077,14.6228,14.6077,14.6152,63400.0
2006-04-24 12:30:00,19.31,19.32,19.3,19.31,35200.0,14.6152,14.6228,14.6077,14.6152,35200.0
2006-04-24 12:35:00,19.31,19.32,19.3,19.32,42000.0,14.6152,14.6228,14.6077,14.6228,42000.0
2006-04-24 12:40:00,19.32,19.32,19.32,19.32,28400.0,14.6228,14.6228,14.6228,14.6228,28400.0
2006-04-24 12:45:00,19.32,19.32,19.32,19.32,24000.0,14.6228,14.6228,14.6228,14.6228,24000.0
2006-04-24 12:50:00,19.32,19.33,19.31,19.32,65800.0,14.6228,14.6304,14.6152,14.6228,65800.0
2006-04-24 12:55:00,19.32,19.35,19.32,19.33,230800.0,14.6228,14.6455,14.6228,14.6304,230800.0
2006-04-24 13:00:00,19.33,19.33,19.3,19.31,36800.0,14.6304,14.6304,14.6077,14.6152,36800.0
2006-04-24 13:05:00,19.31,19.35,19.29,19.34,233400.0,14.6152,14.6455,14.6001,14.6379,233400.0
2006-04-24 13:10:00,19.34,19.34,19.3,19.33,58000.0,14.6379,14.6379,14.6077,14.6304,58000.0
2006-04-24 13:15:00,19.33,19.34,19.32,19.33,63800.0,14.6304,14.6379,14.6228,14.6304,63800.0
2006-04-24 13:20:00,19.33,19.33,19.31,19.32,36400.0,14.6304,14.6304,14.6152,14.6228,36400.0
2006-04-24 13:25:00,19.31,19.32,19.31,19.31,14200.0,14.6152,14.6228,14.6152,14.6152,14200.0
2006-04-24 13:30:00,19.31,19.32,19.28,19.31,93800.0,14.6152,14.6228,14.5925,14.6152,93800.0
2006-04-24 13:35:00,19.31,19.32,19.3,19.32,149800.0,14.6152,14.6228,14.6077,14.6228,149800.0
2006-04-24 13:40:00,19.32,19.34,19.31,19.33,106600.0,14.6228,14.6379,14.6152,14.6304,106600.0
2006-04-24 13:45:00,19.33,19.34,19.33,19.34,50400.0,14.6304,14.6379,14.6304,14.6379,50400.0
2006-04-24 13:50:00,19.34,19.34,19.33,19.33,50800.0,14.6379,14.6379,14.6304,14.6304,50800.0
2006-04-24 13:55:00,19.34,19.35,19.32,19.32,46600.0,14.6379,14.6455,14.6228,14.6228,46600.0
2006-04-24 14:00:00,19.32,19.33,19.32,19.32,74400.0,14.6228,14.6304,14.6228,14.6228,74400.0
2006-04-24 14:05:00,19.33,19.33,19.32,19.33,42600.0,14.6304,14.6304,14.6228,14.6304,42600.0
2006-04-24 14:10:00,19.32,19.33,19.32,19.33,39200.0,14.6228,14.6304,14.6228,14.6304,39200.0
2006-04-24 14:15:00,19.33,19.33,19.32,19.32,112200.0,14.6304,14.6304,14.6228,14.6228,112200.0
2006-04-24 14:20:00,19.32,19.33,19.29,19.29,124400.0,14.6228,14.6304,14.6001,14.6001,124400.0
2006-04-24 14:25:00,19.3,19.32,19.3,19.31,40400.0,14.6077,14.6228,14.6077,14.6152,40400.0
2006-04-24 14:30:00,19.31,19.32,19.31,19.32,41400.0,14.6152,14.6228,14.6152,14.6228,41400.0
2006-04-24 14:35:00,19.32,19.32,19.3,19.31,83800.0,14.6228,14.6228,14.6077,14.6152,83800.0
2006-04-24 14:40:00,19.31,19.31,19.28,19.28,107400.0,14.6152,14.6152,14.5925,14.5925,107400.0
2006-04-24 14:45:00,19.29,19.29,19.28,19.28,65600.0,14.6001,14.6001,14.5925,14.5925,65600.0
2006-04-24 14:50:00,19.28,19.3,19.28,19.3,33200.0,14.5925,14.6077,14.5925,14.6077,33200.0
2006-04-24 14:55:00,19.3,19.3,19.28,19.29,51000.0,14.6077,14.6077,14.5925,14.6001,51000.0
2006-04-24 15:00:00,19.29,19.3,19.29,19.29,76400.0,14.6001,14.6077,14.6001,14.6001,76400.0
2006-04-24 15:05:00,19.29,19.29,19.29,19.29,13800.0,14.6001,14.6001,14.6001,14.6001,13800.0
2006-04-24 15:10:00,19.29,19.29,19.28,19.29,28400.0,14.6001,14.6001,14.5925,14.6001,28400.0
2006-04-24 15:15:00,19.29,19.3,19.28,19.3,90200.0,14.6001,14.6077,14.5925,14.6077,90200.0
2006-04-24 15:20:00,19.3,19.34,19.3,19.33,51000.0,14.6077,14.6379,14.6077,14.6304,51000.0
2006-04-24 15:25:00,19.34,19.34,19.33,19.34,85000.0,14.6379,14.6379,14.6304,14.6379,85000.0
2006-04-24 15:30:00,19.34,19.42,19.34,19.37,209400.0,14.6379,14.6985,14.6379,14.6606,209400.0
2006-04-24 15:35:00,19.36,19.36,19.33,19.33,113600.0,14.6531,14.6531,14.6304,14.6304,113600.0
2006-04-24 15:40:00,19.34,19.34,19.32,19.32,68400.0,14.6379,14.6379,14.6228,14.6228,68400.0
2006-04-24 15:45:00,19.32,19.33,19.3,19.32,173200.0,14.6228,14.6304,14.6077,14.6228,173200.0
2006-04-24 15:50:00,19.32,19.35,19.31,19.34,109000.0,14.6228,14.6455,14.6152,14.6379,109000.0
2006-04-24 15:55:00,19.34,19.34,19.31,19.31,195600.0,14.6379,14.6379,14.6152,14.6152,195600.0
2006-04-25 09:30:00,19.42,19.46,19.31,19.31,303200.0,14.6985,14.7288,14.6152,14.6152,303200.0
2006-04-25 09:35:00,19.32,19.32,19.29,19.31,73200.0,14.6228,14.6228,14.6001,14.6152,73200.0
2006-04-25 09:40:00,19.31,19.32,19.3,19.3,36400.0,14.6152,14.6228,14.6077,14.6077,36400.0
2006-04-25 09:45:00,19.31,19.31,19.3,19.31,72000.0,14.6152,14.6152,14.6077,14.6152,72000.0
2006-04-25 09:50:00,19.31,19.32,19.31,19.32,64200.0,14.6152,14.6228,14.6152,14.6228,64200.0
2006-04-25 09:55:00,19.32,19.36,19.32,19.35,57000.0,14.6228,14.6531,14.6228,14.6455,57000.0
2006-04-25 10:00:00,19.35,19.36,19.27,19.28,173600.0,14.6455,14.6531,14.585,14.5925,173600.0
2006-04-25 10:05:00,19.28,19.3,19.27,19.27,95000.0,14.5925,14.6077,14.585,14.585,95000.0
2006-04-25 10:10:00,19.27,19.27,19.25,19.26,127200.0,14.585,14.585,14.5698,14.5774,127200.0
2006-04-25 10:15:00,19.25,19.26,19.25,19.26,46800.0,14.5698,14.5774,14.5698,14.5774,46800.0
2006-04-25 10:20:00,19.26,19.26,19.25,19.25,80000.0,14.5774,14.5774,14.5698,14.5698,80000.0
2006-04-25 10:25:00,19.25,19.25,19.21,19.22,147600.0,14.5698,14.5698,14.5395,14.5471,147600.0
2006-04-25 10:30:00,19.22,19.25,19.21,19.25,89200.0,14.5471,14.5698,14.5395,14.5698,89200.0
2006-04-25 10:35:00,19.25,19.25,19.22,19.24,134400.0,14.5698,14.5698,14.5471,14.5623,134400.0
2006-04-25 10:40:00,19.24,19.26,19.24,19.25,82000.0,14.5623,14.5774,14.5623,14.5698,82000.0
2006-04-25 10:45:00,19.25,19.34,19.25,19.33,156200.0,14.5698,14.6379,14.5698,14.6304,156200.0
2006-04-25 10:50:00,19.32,19.33,19.25,19.28,36600.0,14.6228,14.6304,14.5698,14.5925,36600.0
2006-04-25 10:55:00,19.28,19.3,19.25,19.25,128800.0,14.5925,14.6077,14.5698,14.5698,128800.0
2006-04-25 11:00:00,19.26,19.27,19.25,19.27,54000.0,14.5774,14.585,14.5698,14.585,54000.0
2006-04-25 11:05:00,19.27,19.29,19.24,19.28,72400.0,14.585,14.6001,14.5623,14.5925,72400.0
2006-04-25 11:10:00,19.27,19.29,19.24,19.25,74200.0,14.585,14.6001,14.5623,14.5698,74200.0
2006-04-25 11:15:00,19.25,19.26,19.24,19.24,60200.0,14.5698,14.5774,14.5623,14.5623,60200.0
2006-04-25 11:20:00,19.24,19.25,19.23,19.23,158800.0,14.5623,14.5698,14.5547,14.5547,158800.0
2006-04-25 11:25:00,19.23,19.25,19.23,19.24,63200.0,14.5547,14.5698,14.5547,14.5623,63200.0
2006-04-25 11:30:00,19.24,19.24,19.22,19.23,84600.0,14.5623,14.5623,14.5471,14.5547,84600.0
2006-04-25 11:35:00,19.23,19.23,19.2,19.2,85400.0,14.5547,14.5547,14.532,14.532,85400.0
2006-04-25 11:40:00,19.2,19.21,19.18,19.2,67400.0,14.532,14.5395,14.5168,14.532,67400.0
2006-04-25 11:45:00,19.19,19.19,19.14,19.14,287400.0,14.5244,14.5244,14.4866,14.4866,287400.0
2006-04-25 11:50:00,19.14,19.14,19.1,19.14,172800.0,14.4866,14.4866,14.4563,14.4866,172800.0
2006-04-25 11:55:00,19.14,19.14,19.11,19.13,89200.0,14.4866,14.4866,14.4639,14.479,89200.0
2006-04-25 12:00:00,19.13,19.13,19.1,19.11,105400.0,14.479,14.479,14.4563,14.4639,105400.0
2006-04-25 12:05:00,19.11,19.15,19.11,19.14,51400.0,14.4639,14.4941,14.4639,14.4866,51400.0
2006-04-25 12:10:00,19.14,19.16,19.12,19.15,86200.0,14.4866,14.5017,14.4714,14.4941,86200.0
2006-04-25 12:15:00,19.15,19.16,19.14,19.14,53200.0,14.4941,14.5017,14.4866,14.4866,53200.0
2006-04-25 12:20:00,19.14,19.15,19.14,19.14,31800.0,14.4866,14.4941,14.4866,14.4866,31800.0
2006-04-25 12:25:00,19.14,19.2,19.14,19.17,69400.0,14.4866,14.532,14.4866,14.5093,69400.0
2006-04-25 12:30:00,19.17,19.2,19.17,19.19,41200.0,14.5093,14.532,14.5093,14.5244,41200.0
2006-04-25 12:35:00,19.19,19.2,19.18,19.18,80200.0,14.5244,14.532,14.5168,14.5168,80200.0
2006-04-25 12:40:00,19.18,19.18,19.16,19.17,107600.0,14.5168,14.5168,14.5017,14.5093,107600.0
2006-04-25 12:45:00,19.17,19.18,19.14,19.15,119200.0,14.5093,14.5168,14.4866,14.4941,119200.0
2006-04-25 12:50:00,19.15,19.18,19.14,19.17,47400.0,14.4941,14.5168,14.4866,14.5093,47400.0
2006-04-25 12:55:00,19.18,19.18,19.12,19.12,87600.0,14.5168,14.5168,14.4714,14.4714,87600.0
2006-04-25 13:00:00,19.12,19.13,19.03,19.06,252800.0,14.4714,14.479,14.4033,14.426,252800.0
2006-04-25 13:05:00,19.06,19.1,19.05,19.05,125800.0,14.426,14.4563,14.4184,14.4184,125800.0
2006-04-25 13:10:00,19.05,19.09,19.05,19.08,102200.0,14.4184,14.4487,14.4184,14.4412,102200.0
2006-04-25 13:15:00,19.08,19.14,19.08,19.1,106200.0,14.4412,14.4866,14.4412,14.4563,106200.0
2006-04-25 13:20:00,19.1,19.1,19.07,19.09,29600.0,14.4563,14.4563,14.4336,14.4487,29600.0
2006-04-25 13:25:00,19.09,19.09,19.06,19.09,57800.0,14.4487,14.4487,14.426,14.4487,57800.0
2006-04-25 13:30:00,19.08,19.12,19.08,19.12,39600.0,14.4412,14.4714,14.4412,14.4714,39600.0
2006-04-25 13:35:00,19.12,19.12,19.09,19.11,53400.0,14.4714,14.4714,14.4487,14.4639,53400.0
2006-04-25 13:40:00,19.11,19.12,19.11,19.11,28400.0,14.4639,14.4714,14.4639,14.4639,28400.0
2006-04-25 13:45:00,19.11,19.12,19.1,19.12,28400.0,14.4639,14.4714,14.4563,14.4714,28400.0
2006-04-25 13:50:00,19.12,19.15,19.11,19.13,108400.0,14.4714,14.4941,14.4639,14.479,108400.0
2006-04-25 13:55:00,19.13,19.14,19.12,19.12,111800.0,14.479,14.4866,14.4714,14.4714,111800.0
2006-04-25 14:00:00,19.12,19.14,19.11,19.13,52400.0,14.4714,14.4866,14.4639,14.479,52400.0
2006-04-25 14:05:00,19.14,19.15,19.13,19.15,77800.0,14.4866,14.4941,14.479,14.4941,77800.0
2006-04-25 14:10:00,19.15,19.17,19.14,19.15,167400.0,14.4941,14.5093,14.4866,14.4941,167400.0
2006-04-25 14:15:00,19.15,19.16,19.13,19.13,36800.0,14.4941,14.5017,14.479,14.479,36800.0
2006-04-25 14:20:00,19.13,19.16,19.13,19.15,75200.0,14.479,14.5017,14.479,14.4941,75200.0
2006-04-25 14:25:00,19.15,19.16,19.14,19.16,115600.0,14.4941,14.5017,14.4866,14.5017,115600.0
2006-04-25 14:30:00,19.15,19.16,19.14,19.15,141000.0,14.4941,14.5017,14.4866,14.4941,141000.0
2006-04-25 14:35:00,19.15,19.16,19.12,19.14,94400.0,14.4941,14.5017,14.4714,14.4866,94400.0
2006-04-25 14:40:00,19.14,19.14,19.11,19.11,81200.0,14.4866,14.4866,14.4639,14.4639,81200.0
2006-04-25 14:45:00,19.11,19.17,19.11,19.15,111600.0,14.4639,14.5093,14.4639,14.4941,111600.0
2006-04-25 14:50:00,19.15,19.15,19.05,19.08,128800.0,14.4941,14.4941,14.4184,14.4412,128800.0
2006-04-25 14:55:00,19.08,19.11,19.08,19.08,56000.0,14.4412,14.4639,14.4412,14.4412,56000.0
2006-04-25 15:00:00,19.08,19.12,19.07,19.1,65400.0,14.4412,14.4714,14.4336,14.4563,65400.0
2006-04-25 15:05:00,19.1,19.12,19.09,19.1,71800.0,14.4563,14.4714,14.4487,14.4563,71800.0
2006-04-25 15:10:00,19.1,19.1,19.07,19.08,96800.0,14.4563,14.4563,14.4336,14.4412,96800.0
2006-04-25 15:15:00,19.08,19.1,19.06,19.09,112800.0,14.4412,14.4563,14.426,14.4487,112800.0
2006-04-25 15:20:00,19.1,19.13,19.09,19.13,162600.0,14.4563,14.479,14.4487,14.479,162600.0
2006-04-25 15:25:00,19.13,19.14,19.1,19.1,138400.0,14.479,14.4866,14.4563,14.4563,138400.0
2006-04-25 15:30:00,19.1,19.11,19.08,19.1,111800.0,14.4563,14.4639,14.4412,14.4563,111800.0
2006-04-25 15:35:00,19.1,19.1,19.06,19.07,93400.0,14.4563,14.4563,14.426,14.4336,93400.0
2006-04-25 15:40:00,19.07,19.07,19.02,19.03,188400.0,14.4336,14.4336,14.3957,14.4033,188400.0
2006-04-25 15:45:00,19.03,19.08,19.01,19.08,427400.0,14.4033,14.4412,14.3882,14.4412,427400.0
2006-04-25 15:50:00,19.08,19.08,19.06,19.07,312200.0,14.4412,14.4412,14.426,14.4336,312200.0
2006-04-25 15:55:00,19.07,19.11,19.07,19.08,456200.0,14.4336,14.4639,14.4336,14.4412,456200.0
2006-04-26 09:30:00,19.14,19.15,19.08,19.11,365800.0,14.4866,14.4941,14.4412,14.4639,365800.0
2006-04-26 09:35:00,19.11,19.17,19.08,19.13,197200.0,14.4639,14.5093,14.4412,14.479,197200.0
2006-04-26 09:40:00,19.13,19.13,19.07,19.07,139400.0,14.479,14.479,14.4336,14.4336,139400.0
2006-04-26 09:45:00,19.07,19.07,19.04,19.05,203800.0,14.4336,14.4336,14.4109,14.4184,203800.0
2006-04-26 09:50:00,19.05,19.06,19.04,19.05,87000.0,14.4184,14.426,14.4109,14.4184,87000.0
2006-04-26 09:55:00,19.04,19.06,19.02,19.02,154200.0,14.4109,14.426,14.3957,14.3957,154200.0
2006-04-26 10:00:00,19.02,19.03,18.98,18.98,499400.0,14.3957,14.4033,14.3655,14.3655,499400.0
2006-04-26 10:05:00,18.98,19.01,18.98,19.0,269000.0,14.3655,14.3882,14.3655,14.3806,269000.0
2006-04-26 10:10:00,18.99,19.0,18.98,18.98,333000.0,14.373,14.3806,14.3655,14.3655,333000.0
2006-04-26 10:15:00,18.98,18.99,18.96,18.97,199200.0,14.3655,14.373,14.3503,14.3579,199200.0
2006-04-26 10:20:00,18.97,18.98,18.92,18.95,172800.0,14.3579,14.3655,14.3201,14.3428,172800.0
2006-04-26 10:25:00,18.95,19.0,18.95,18.97,176000.0,14.3428,14.3806,14.3428,14.3579,176000.0
2006-04-26 10:30:00,18.97,18.99,18.96,18.96,91000.0,14.3579,14.373,14.3503,14.3503,91000.0
2006-04-26 10:35:00,18.95,18.98,18.92,18.93,373200.0,14.3428,14.3655,14.3201,14.3276,373200.0
2006-04-26 10:40:00,18.93,18.93,18.89,18.92,156200.0,14.3276,14.3276,14.2973,14.3201,156200.0
2006-04-26 10:45:00,18.92,18.92,18.88,18.89,184400.0,14.3201,14.3201,14.2898,14.2973,184400.0
2006-04-26 10:50:00,18.89,18.93,18.89,18.89,154800.0,14.2973,14.3276,14.2973,14.2973,154800.0
2006-04-26 10:55:00,18.89,18.96,18.88,18.93,171600.0,14.2973,14.3503,14.2898,14.3276,171600.0
2006-04-26 11:00:00,18.93,18.94,18.9,18.93,78800.0,14.3276,14.3352,14.3049,14.3276,78800.0
2006-04-26 11:05:00,18.93,18.93,18.9,18.91,75000.0,14.3276,14.3276,14.3049,14.3125,75000.0
2006-04-26 11:10:00,18.91,18.91,18.89,18.9,83200.0,14.3125,14.3125,14.2973,14.3049,83200.0
2006-04-26 11:15:00,18.89,18.91,18.87,18.88,201000.0,14.2973,14.3125,14.2822,14.2898,201000.0
2006-04-26 11:20:00,18.87,19.08,18.86,18.9,697800.0,14.2822,14.4412,14.2746,14.3049,697800.0
2006-04-26 11:25:00,18.9,18.9,18.81,18.9,160000.0,14.3049,14.3049,14.2368,14.3049,160000.0
2006-04-26 11:30:00,18.9,18.9,18.86,18.86,129000.0,14.3049,14.3049,14.2746,14.2746,129000.0
2006-04-26 11:35:00,18.86,18.86,18.85,18.86,109000.0,14.2746,14.2746,14.2671,14.2746,109000.0
2006-04-26 11:40:00,18.86,18.88,18.86,18.86,89000.0,14.2746,14.2898,14.2746,14.2746,89000.0
2006-04-26 11:45:00,18.86,18.89,18.86,18.89,148000.0,14.2746,14.2973,14.2746,14.2973,148000.0
2006-04-26 11:50:00,18.89,18.93,18.89,18.92,96400.0,14.2973,14.3276,14.2973,14.3201,96400.0
2006-04-26 11:55:00,18.92,18.93,18.92,18.92,68600.0,14.3201,14.3276,14.3201,14.3201,68600.0
2006-04-26 12:00:00,18.92,18.92,18.91,18.91,135800.0,14.3201,14.3201,14.3125,14.3125,135800.0
2006-04-26 12:05:00,18.91,18.91,18.88,18.9,215200.0,14.3125,14.3125,14.2898,14.3049,215200.0
2006-04-26 12:10:00,18.9,18.93,18.89,18.92,84000.0,14.3049,14.3276,14.2973,14.3201,84000.0
2006-04-26 12:15:00,18.91,18.93,18.91,18.93,44600.0,14.3125,14.3276,14.3125,14.3276,44600.0
2006-04-26 12:20:00,18.93,18.94,18.93,18.93,53600.0,14.3276,14.3352,14.3276,14.3276,53600.0
2006-04-26 12:25:00,18.9,18.96,18.9,18.95,97200.0,14.3049,14.3503,14.3049,14.3428,97200.0
2006-04-26 12:30:00,18.95,18.96,18.93,18.93,83400.0,14.3428,14.3503,14.3276,14.3276,83400.0
2006-04-26 12:35:00,18.93,18.93,18.9,18.9,75600.0,14.3276,14.3276,14.3049,14.3049,75600.0
2006-04-26 12:40:00,18.9,18.91,18.9,18.91,48600.0,14.3049,14.3125,14.3049,14.3125,48600.0
2006-04-26 12:45:00,18.91,18.91,18.83,18.84,240200.0,14.3125,14.3125,14.2519,14.2595,240200.0
2006-04-26 12:50:00,18.84,18.86,18.83,18.85,47200.0,14.2595,14.2746,14.2519,14.2671,47200.0
2006-04-26 12:55:00,18.84,18.86,18.84,18.85,99600.0,14.2595,14.2746,14.2595,14.2671,99600.0
2006-04-26 13:00:00,18.85,18.86,18.85,18.85,42600.0,14.2671,14.2746,14.2671,14.2671,42600.0
2006-04-26 13:05:00,18.85,18.86,18.85,18.86,50400.0,14.2671,14.2746,14.2671,14.2746,50400.0
2006-04-26 13:10:00,18.86,18.88,18.85,18.85,468200.0,14.2746,14.2898,14.2671,14.2671,468200.0
2006-04-26 13:15:00,18.86,18.88,18.85,18.86,63200.0,14.2746,14.2898,14.2671,14.2746,63200.0
2006-04-26 13:20:00,18.86,18.87,18.86,18.87,19200.0,14.2746,14.2822,14.2746,14.2822,19200.0
2006-04-26 13:25:00,18.87,18.87,18.81,18.81,139400.0,14.2822,14.2822,14.2368,14.2368,139400.0
2006-04-26 13:30:00,18.81,18.84,18.8,18.83,158400.0,14.2368,14.2595,14.2292,14.2519,158400.0
2006-04-26 13:35:00,18.83,18.85,18.83,18.85,47400.0,14.2519,14.2671,14.2519,14.2671,47400.0
2006-04-26 13:40:00,18.85,18.85,18.85,18.85,31600.0,14.2671,14.2671,14.2671,14.2671,31600.0
2006-04-26 13:45:00,18.85,18.85,18.83,18.84,50400.0,14.2671,14.2671,14.2519,14.2595,50400.0
2006-04-26 13:50:00,18.84,18.85,18.84,18.84,36400.0,14.2595,14.2671,14.2595,14.2595,36400.0
2006-04-26 13:55:00,18.84,18.85,18.82,18.82,162200.0,14.2595,14.2671,14.2444,14.2444,162200.0
2006-04-26 14:00:00,18.82,18.82,18.77,18.78,132800.0,14.2444,14.2444,14.2065,14.2141,132800.0
2006-04-26 14:05:00,18.78,18.8,18.75,18.79,177200.0,14.2141,14.2292,14.1914,14.2217,177200.0
2006-04-26 14:10:00,18.79,18.79,18.78,18.79,86600.0,14.2217,14.2217,14.2141,14.2217,86600.0
2006-04-26 14:15:00,18.79,18.79,18.76,18.77,135800.0,14.2217,14.2217,14.199,14.2065,135800.0
2006-04-26 14:20:00,18.77,18.77,18.75,18.75,253400.0,14.2065,14.2065,14.1914,14.1914,253400.0
2006-04-26 14:25:00,18.75,18.79,18.75,18.79,93600.0,14.1914,14.2217,14.1914,14.2217,93600.0
2006-04-26 14:30:00,18.79,18.8,18.75,18.78,194800.0,14.2217,14.2292,14.1914,14.2141,194800.0
2006-04-26 14:35:00,18.78,18.82,18.77,18.81,116000.0,14.2141,14.2444,14.2065,14.2368,116000.0
2006-04-26 14:40:00,18.81,18.82,18.81,18.81,80000.0,14.2368,14.2444,14.2368,14.2368,80000.0
2006-04-26 14:45:00,18.81,18.83,18.81,18.82,115600.0,14.2368,14.2519,14.2368,14.2444,115600.0
2006-04-26 14:50:00,18.82,18.82,18.78,18.78,122600.0,14.2444,14.2444,14.2141,14.2141,122600.0
2006-04-26 14:55:00,18.78,18.81,18.77,18.81,73000.0,14.2141,14.2368,14.2065,14.2368,73000.0
2006-04-26 15:00:00,18.81,18.81,18.8,18.81,90800.0,14.2368,14.2368,14.2292,14.2368,90800.0
2006-04-26 15:05:00,18.81,18.82,18.8,18.82,82600.0,14.2368,14.2444,14.2292,14.2444,82600.0
2006-04-26 15:10:00,18.81,18.82,18.75,18.75,132600.0,14.2368,14.2444,14.1914,14.1914,132600.0
2006-04-26 15:15:00,18.75,18.82,18.75,18.79,180600.0,14.1914,14.2444,14.1914,14.2217,180600.0
2006-04-26 15:20:00,18.79,18.79,18.76,18.78,110000.0,14.2217,14.2217,14.199,14.2141,110000.0
2006-04-26 15:25:00,18.78,18.78,18.75,18.77,242000.0,14.2141,14.2141,14.1914,14.2065,242000.0
2006-04-26 15:30:00,18.77,18.78,18.76,18.78,117000.0,14.2065,14.2141,14.199,14.2141,117000.0
2006-04-26 15:35:00,18.78,18.78,18.75,18.75,203600.0,14.2141,14.2141,14.1914,14.1914,203600.0
2006-04-26 15:40:00,18.75,18.79,18.75,18.79,219200.0,14.1914,14.2217,14.1914,14.2217,219200.0
2006-04-26 15:45:00,18.78,18.78,18.77,18.77,142000.0,14.2141,14.2141,14.2065,14.2065,142000.0
2006-04-26 15:50:00,18.78,18.8,18.77,18.78,235800.0,14.2141,14.2292,14.2065,14.2141,235800.0
2006-04-26 15:55:00,18.78,18.79,18.76,18.78,613600.0,14.2141,14.2217,14.199,14.2141,613600.0
2006-04-27 09:30:00,18.61,18.69,18.55,18.56,588400.0,14.0854,14.146,14.04,14.0476,588400.0
2006-04-27 09:35:00,18.56,18.6,18.56,18.57,143200.0,14.0476,14.0779,14.0476,14.0551,143200.0
2006-04-27 09:40:00,18.57,18.61,18.56,18.59,130600.0,14.0551,14.0854,14.0476,14.0703,130600.0
2006-04-27 09:45:00,18.59,18.59,18.57,18.59,92600.0,14.0703,14.0703,14.0551,14.0703,92600.0
2006-04-27 09:50:00,18.58,18.6,18.56,18.56,104800.0,14.0627,14.0779,14.0476,14.0476,104800.0
2006-04-27 09:55:00,18.56,18.57,18.53,18.54,347000.0,14.0476,14.0551,14.0249,14.0324,347000.0
2006-04-27 10:00:00,18.55,18.66,18.55,18.61,484800.0,14.04,14.1233,14.04,14.0854,484800.0
2006-04-27 10:05:00,18.61,18.68,18.58,18.67,243000.0,14.0854,14.1384,14.0627,14.1308,243000.0
2006-04-27 10:10:00,18.67,18.71,18.6,18.68,201200.0,14.1308,14.1611,14.0779,14.1384,201200.0
2006-04-27 10:15:00,18.68,18.68,18.63,18.66,167400.0,14.1384,14.1384,14.1006,14.1233,167400.0
2006-04-27 10:20:00,18.66,18.66,18.58,18.61,254400.0,14.1233,14.1233,14.0627,14.0854,254400.0
2006-04-27 10:25:00,18.61,18.66,18.58,18.65,255800.0,14.0854,14.1233,14.0627,14.1157,255800.0
2006-04-27 10:30:00,18.65,18.66,18.63,18.63,115600.0,14.1157,14.1233,14.1006,14.1006,115600.0
2006-04-27 10:35:00,18.62,18.66,18.61,18.65,145000.0,14.093,14.1233,14.0854,14.1157,145000.0
2006-04-27 10:40:00,18.65,18.65,18.5,18.5,533600.0,14.1157,14.1157,14.0022,14.0022,533600.0
2006-04-27 10:45:00,18.5,18.56,18.45,18.56,601800.0,14.0022,14.0476,13.9643,14.0476,601800.0
2006-04-27 10:50:00,18.55,18.6,18.54,18.59,186200.0,14.04,14.0779,14.0324,14.0703,186200.0
2006-04-27 10:55:00,18.58,18.61,18.55,18.59,152000.0,14.0627,14.0854,14.04,14.0703,152000.0
2006-04-27 11:00:00,18.59,18.6,18.55,18.6,165400.0,14.0703,14.0779,14.04,14.0779,165400.0
2006-04-27 11:05:00,18.6,18.64,18.6,18.64,92000.0,14.0779,14.1081,14.0779,14.1081,92000.0
2006-04-27 11:10:00,18.64,18.66,18.61,18.66,240400.0,14.1081,14.1233,14.0854,14.1233,240400.0
2006-04-27 11:15:00,18.66,18.68,18.63,18.63,351600.0,14.1233,14.1384,14.1006,14.1006,351600.0
2006-04-27 11:20:00,18.64,18.78,18.63,18.77,398000.0,14.1081,14.2141,14.1006,14.2065,398000.0
2006-04-27 11:25:00,18.76,18.77,18.74,18.74,194000.0,14.199,14.2065,14.1838,14.1838,194000.0
2006-04-27 11:30:00,18.74,18.75,18.7,18.73,164400.0,14.1838,14.1914,14.1535,14.1762,164400.0
2006-04-27 11:35:00,18.73,18.75,18.73,18.75,272800.0,14.1762,14.1914,14.1762,14.1914,272800.0
2006-04-27 11:40:00,18.75,18.76,18.75,18.75,185000.0,14.1914,14.199,14.1914,14.1914,185000.0
2006-04-27 11:45:00,18.75,18.75,18.7,18.75,251000.0,14.1914,14.1914,14.1535,14.1914,251000.0
2006-04-27 11:50:00,18.75,18.77,18.75,18.76,140800.0,14.1914,14.2065,14.1914,14.199,140800.0
2006-04-27 11:55:00,18.77,18.77,18.69,18.7,297800.0,14.2065,14.2065,14.146,14.1535,297800.0
2006-04-27 12:00:00,18.7,18.73,18.68,18.7,297400.0,14.1535,14.1762,14.1384,14.1535,297400.0
2006-04-27 12:05:00,18.7,18.7,18.68,18.7,169600.0,14.1535,14.1535,14.1384,14.1535,169600.0
2006-04-27 12:10:00,18.7,18.7,18.63,18.64,534800.0,14.1535,14.1535,14.1006,14.1081,534800.0
2006-04-27 12:15:00,18.65,18.7,18.64,18.69,260600.0,14.1157,14.1535,14.1081,14.146,260600.0
2006-04-27 12:20:00,18.69,18.7,18.67,18.7,267200.0,14.146,14.1535,14.1308,14.1535,267200.0
2006-04-27 12:25:00,18.7,18.7,18.62,18.63,245600.0,14.1535,14.1535,14.093,14.1006,245600.0
2006-04-27 12:30:00,18.62,18.63,18.59,18.62,278200.0,14.093,14.1006,14.0703,14.093,278200.0
2006-04-27 12:35:00,18.62,18.64,18.62,18.64,72200.0,14.093,14.1081,14.093,14.1081,72200.0
2006-04-27 12:40:00,18.64,18.64,18.63,18.64,66400.0,14.1081,14.1081,14.1006,14.1081,66400.0
2006-04-27 12:45:00,18.64,18.64,18.64,18.64,34200.0,14.1081,14.1081,14.1081,14.1081,34200.0
2006-04-27 12:50:00,18.64,18.64,18.61,18.62,234200.0,14.1081,14.1081,14.0854,14.093,234200.0
2006-04-27 12:55:00,18.63,18.63,18.58,18.59,166800.0,14.1006,14.1006,14.0627,14.0703,166800.0
2006-04-27 13:00:00,18.6,18.61,18.59,18.59,74600.0,14.0779,14.0854,14.0703,14.0703,74600.0
2006-04-27 13:05:00,18.59,18.6,18.56,18.57,190400.0,14.0703,14.0779,14.0476,14.0551,190400.0
2006-04-27 13:10:00,18.57,18.59,18.57,18.58,87000.0,14.0551,14.0703,14.0551,14.0627,87000.0
2006-04-27 13:15:00,18.59,18.59,18.58,18.59,58800.0,14.0703,14.0703,14.0627,14.0703,58800.0
2006-04-27 13:20:00,18.59,18.6,18.59,18.6,62000.0,14.0703,14.0779,14.0703,14.0779,62000.0
2006-04-27 13:25:00,18.6,18.6,18.59,18.6,60800.0,14.0779,14.0779,14.0703,14.0779,60800.0
2006-04-27 13:30:00,18.6,18.6,18.5,18.5,346000.0,14.0779,14.0779,14.0022,14.0022,346000.0
2006-04-27 13:35:00,18.5,18.5,18.5,18.5,220200.0,14.0022,14.0022,14.0022,14.0022,220200.0
2006-04-27 13:40:00,18.5,18.56,18.47,18.5,564800.0,14.0022,14.0476,13.9795,14.0022,564800.0
2006-04-27 13:45:00,18.5,18.5,18.48,18.48,184800.0,14.0022,14.0022,13.987,13.987,184800.0
2006-04-27 13:50:00,18.49,18.5,18.45,18.46,261400.0,13.9946,14.0022,13.9643,13.9719,261400.0
2006-04-27 13:55:00,18.46,18.48,18.45,18.46,251400.0,13.9719,13.987,13.9643,13.9719,251400.0
2006-04-27 14:00:00,18.46,18.48,18.44,18.46,651600.0,13.9719,13.987,13.9568,13.9719,651600.0
2006-04-27 14:05:00,18.46,18.5,18.45,18.49,1049800.0,13.9719,14.0022,13.9643,13.9946,1049800.0
2006-04-27 14:10:00,18.48,18.53,18.48,18.5,138200.0,13.987,14.0249,13.987,14.0022,138200.0
2006-04-27 14:15:00,18.5,18.5,18.48,18.48,89600.0,14.0022,14.0022,13.987,13.987,89600.0
2006-04-27 14:20:00,18.48,18.49,18.48,18.49,160000.0,13.987,13.9946,13.987,13.9946,160000.0
2006-04-27 14:25:00,18.48,18.49,18.47,18.49,146600.0,13.987,13.9946,13.9795,13.9946,146600.0
2006-04-27 14:30:00,18.49,18.5,18.49,18.49,50000.0,13.9946,14.0022,13.9946,13.9946,50000.0
2006-04-27 14:35:00,18.49,18.53,18.49,18.52,252800.0,13.9946,14.0249,13.9946,14.0173,252800.0
2006-04-27 14:40:00,18.52,18.53,18.48,18.52,376000.0,14.0173,14.0249,13.987,14.0173,376000.0
2006-04-27 14:45:00,18.53,18.58,18.52,18.57,154600.0,14.0249,14.0627,14.0173,14.0551,154600.0
2006-04-27 14:50:00,18.57,18.59,18.56,18.56,229800.0,14.0551,14.0703,14.0476,14.0476,229800.0
2006-04-27 14:55:00,18.56,18.56,18.53,18.53,92800.0,14.0476,14.0476,14.0249,14.0249,92800.0
2006-04-27 15:00:00,18.53,18.53,18.52,18.53,125800.0,14.0249,14.0249,14.0173,14.0249,125800.0
2006-04-27 15:05:00,18.53,18.53,18.52,18.52,167400.0,14.0249,14.0249,14.0173,14.0173,167400.0
2006-04-27 15:10:00,18.52,18.53,18.47,18.5,306200.0,14.0173,14.0249,13.9795,14.0022,306200.0
2006-04-27 15:15:00,18.5,18.5,18.5,18.5,167600.0,14.0022,14.0022,14.0022,14.0022,167600.0
2006-04-27 15:20:00,18.5,18.51,18.5,18.5,164400.0,14.0022,14.0097,14.0022,14.0022,164400.0
2006-04-27 15:25:00,18.5,18.52,18.5,18.5,166400.0,14.0022,14.0173,14.0022,14.0022,166400.0
2006-04-27 15:30:00,18.5,18.5,18.46,18.46,240400.0,14.0022,14.0022,13.9719,13.9719,240400.0
2006-04-27 15:35:00,18.46,18.46,18.45,18.46,360400.0,13.9719,13.9719,13.9643,13.9719,360400.0
2006-04-27 15:40:00,18.46,18.46,18.4,18.41,360400.0,13.9719,13.9719,13.9265,13.934,360400.0
2006-04-27 15:45:00,18.41,18.41,18.39,18.4,378800.0,13.934,13.934,13.9189,13.9265,378800.0
2006-04-27 15:50:00,18.4,18.47,18.39,18.47,457800.0,13.9265,13.9795,13.9189,13.9795,457800.0
2006-04-27 15:55:00,18.47,18.5,18.46,18.47,538200.0,13.9795,14.0022,13.9719,13.9795,538200.0
2006-04-28 09:30:00,18.63,18.63,18.5,18.59,440600.0,14.1006,14.1006,14.0022,14.0703,440600.0
2006-04-28 09:35:00,18.6,18.63,18.58,18.59,104400.0,14.0779,14.1006,14.0627,14.0703,104400.0
2006-04-28 09:40:00,18.59,18.62,18.56,18.61,123200.0,14.0703,14.093,14.0476,14.0854,123200.0
2006-04-28 09:45:00,18.62,18.63,18.5,18.52,233400.0,14.093,14.1006,14.0022,14.0173,233400.0
2006-04-28 09:50:00,18.52,18.58,18.5,18.57,145200.0,14.0173,14.0627,14.0022,14.0551,145200.0
2006-04-28 09:55:00,18.56,18.59,18.54,18.58,106800.0,14.0476,14.0703,14.0324,14.0627,106800.0
2006-04-28 10:00:00,18.58,18.65,18.58,18.64,144200.0,14.0627,14.1157,14.0627,14.1081,144200.0
2006-04-28 10:05:00,18.64,18.68,18.64,18.66,141400.0,14.1081,14.1384,14.1081,14.1233,141400.0
2006-04-28 10:10:00,18.66,18.7,18.62,18.7,182000.0,14.1233,14.1535,14.093,14.1535,182000.0
2006-04-28 10:15:00,18.7,18.75,18.6,18.6,231200.0,14.1535,14.1914,14.0779,14.0779,231200.0
2006-04-28 10:20:00,18.6,18.62,18.58,18.58,103800.0,14.0779,14.093,14.0627,14.0627,103800.0
2006-04-28 10:25:00,18.59,18.64,18.56,18.63,92600.0,14.0703,14.1081,14.0476,14.1006,92600.0
2006-04-28 10:30:00,18.64,18.64,18.56,18.56,121800.0,14.1081,14.1081,14.0476,14.0476,121800.0
2006-04-28 10:35:00,18.56,18.63,18.56,18.61,81200.0,14.0476,14.1006,14.0476,14.0854,81200.0
2006-04-28 10:40:00,18.61,18.63,18.57,18.58,141200.0,14.0854,14.1006,14.0551,14.0627,141200.0
2006-04-28 10:45:00,18.58,18.63,18.56,18.63,120000.0,14.0627,14.1006,14.0476,14.1006,120000.0
2006-04-28 10:50:00,18.63,18.63,18.61,18.63,62000.0,14.1006,14.1006,14.0854,14.1006,62000.0
2006-04-28 10:55:00,18.62,18.64,18.62,18.64,71400.0,14.093,14.1081,14.093,14.1081,71400.0
2006-04-28 11:00:00,18.64,18.64,18.58,18.62,72600.0,14.1081,14.1081,14.0627,14.093,72600.0
2006-04-28 11:05:00,18.62,18.64,18.61,18.62,82000.0,14.093,14.1081,14.0854,14.093,82000.0
2006-04-28 11:10:00,18.63,18.65,18.62,18.65,74200.0,14.1006,14.1157,14.093,14.1157,74200.0
2006-04-28 11:15:00,18.65,18.66,18.64,18.65,85800.0,14.1157,14.1233,14.1081,14.1157,85800.0
2006-04-28 11:20:00,18.65,18.65,18.63,18.63,38600.0,14.1157,14.1157,14.1006,14.1006,38600.0
2006-04-28 11:25:00,18.64,18.65,18.63,18.64,61200.0,14.1081,14.1157,14.1006,14.1081,61200.0
2006-04-28 11:30:00,18.64,18.64,18.63,18.63,75200.0,14.1081,14.1081,14.1006,14.1006,75200.0
2006-04-28 11:35:00,18.63,18.63,18.6,18.63,133600.0,14.1006,14.1006,14.0779,14.1006,133600.0
2006-04-28 11:40:00,18.63,18.65,18.61,18.65,52800.0,14.1006,14.1157,14.0854,14.1157,52800.0
2006-04-28 11:45:00,18.65,18.65,18.63,18.65,66400.0,14.1157,14.1157,14.1006,14.1157,66400.0
2006-04-28 11:50:00,18.65,18.66,18.64,18.66,39200.0,14.1157,14.1233,14.1081,14.1233,39200.0
2006-04-28 11:55:00,18.67,18.67,18.66,18.67,48000.0,14.1308,14.1308,14.1233,14.1308,48000.0
2006-04-28 12:00:00,18.67,18.7,18.66,18.68,87800.0,14.1308,14.1535,14.1233,14.1384,87800.0
2006-04-28 12:05:00,18.68,18.71,18.68,18.68,130400.0,14.1384,14.1611,14.1384,14.1384,130400.0
2006-04-28 12:10:00,18.68,18.7,18.67,18.68,115800.0,14.1384,14.1535,14.1308,14.1384,115800.0
2006-04-28 12:15:00,18.68,18.7,18.68,18.68,73000.0,14.1384,14.1535,14.1384,14.1384,73000.0
2006-04-28 12:20:00,18.68,18.71,18.68,18.7,67800.0,14.1384,14.1611,14.1384,14.1535,67800.0
2006-04-28 12:25:00,18.7,18.7,18.67,18.69,89800.0,14.1535,14.1535,14.1308,14.146,89800.0
2006-04-28 12:30:00,18.69,18.69,18.68,18.68,72600.0,14.146,14.146,14.1384,14.1384,72600.0
2006-04-28 12:35:00,18.68,18.68,18.63,18.65,153000.0,14.1384,14.1384,14.1006,14.1157,153000.0
2006-04-28 12:40:00,18.65,18.65,18.58,18.61,271600.0,14.1157,14.1157,14.0627,14.0854,271600.0
2006-04-28 12:45:00,18.61,18.66,18.61,18.66,56000.0,14.0854,14.1233,14.0854,14.1233,56000.0
2006-04-28 12:50:00,18.66,18.66,18.65,18.66,32800.0,14.1233,14.1233,14.1157,14.1233,32800.0
2006-04-28 12:55:00,18.66,18.68,18.66,18.68,54800.0,14.1233,14.1384,14.1233,14.1384,54800.0
2006-04-28 13:00:00,18.68,18.68,18.67,18.68,79000.0,14.1384,14.1384,14.1308,14.1384,79000.0
2006-04-28 13:05:00,18.69,18.75,18.69,18.74,104200.0,14.146,14.1914,14.146,14.1838,104200.0
2006-04-28 13:10:00,18.74,18.74,18.72,18.72,49800.0,14.1838,14.1838,14.1687,14.1687,49800.0
2006-04-28 13:15:00,18.72,18.73,18.68,18.71,305600.0,14.1687,14.1762,14.1384,14.1611,305600.0
2006-04-28 13:20:00,18.71,18.71,18.68,18.68,66800.0,14.1611,14.1611,14.1384,14.1384,66800.0
2006-04-28 13:25:00,18.68,18.71,18.68,18.71,53200.0,14.1384,14.1611,14.1384,14.1611,53200.0
2006-04-28 13:30:00,18.71,18.72,18.7,18.7,121600.0,14.1611,14.1687,14.1535,14.1535,121600.0
2006-04-28 13:35:00,18.7,18.7,18.67,18.68,94600.0,14.1535,14.1535,14.1308,14.1384,94600.0
2006-04-28 13:40:00,18.68,18.68,18.67,18.67,85200.0,14.1384,14.1384,14.1308,14.1308,85200.0
2006-04-28 13:45:00,18.68,18.68,18.66,18.68,68600.0,14.1384,14.1384,14.1233,14.1384,68600.0
2006-04-28 13:50:00,18.68,18.7,18.68,18.7,57800.0,14.1384,14.1535,14.1384,14.1535,57800.0
2006-04-28 13:55:00,18.7,18.7,18.69,18.69,24600.0,14.1535,14.1535,14.146,14.146,24600.0
2006-04-28 14:00:00,18.7,18.7,18.69,18.7,93600.0,14.1535,14.1535,14.146,14.1535,93600.0
2006-04-28 14:05:00,18.7,18.7,18.69,18.7,51400.0,14.1535,14.1535,14.146,14.1535,51400.0
2006-04-28 14:10:00,18.69,18.7,18.69,18.7,61800.0,14.146,14.1535,14.146,14.1535,61800.0
2006-04-28 14:15:00,18.7,18.7,18.69,18.7,33600.0,14.1535,14.1535,14.146,14.1535,33600.0
2006-04-28 14:20:00,18.69,18.7,18.69,18.7,92000.0,14.146,14.1535,14.146,14.1535,92000.0
2006-04-28 14:25:00,18.7,18.7,18.69,18.7,65400.0,14.1535,14.1535,14.146,14.1535,65400.0
2006-04-28 14:30:00,18.69,18.7,18.69,18.7,39200.0,14.146,14.1535,14.146,14.1535,39200.0
2006-04-28 14:35:00,18.7,18.7,18.69,18.7,54200.0,14.1535,14.1535,14.146,14.1535,54200.0
2006-04-28 14:40:00,18.7,18.7,18.7,18.7,120400.0,14.1535,14.1535,14.1535,14.1535,120400.0
2006-04-28 14:45:00,18.7,18.71,18.7,18.7,57400.0,14.1535,14.1611,14.1535,14.1535,57400.0
2006-04-28 14:50:00,18.7,18.71,18.68,18.7,56200.0,14.1535,14.1611,14.1384,14.1535,56200.0
2006-04-28 14:55:00,18.71,18.71,18.68,18.7,127200.0,14.1611,14.1611,14.1384,14.1535,127200.0
2006-04-28 15:00:00,18.7,18.7,18.68,18.7,147200.0,14.1535,14.1535,14.1384,14.1535,147200.0
2006-04-28 15:05:00,18.7,18.7,18.69,18.7,143200.0,14.1535,14.1535,14.146,14.1535,143200.0
2006-04-28 15:10:00,18.7,18.7,18.69,18.7,84200.0,14.1535,14.1535,14.146,14.1535,84200.0
2006-04-28 15:15:00,18.7,18.7,18.69,18.7,79000.0,14.1535,14.1535,14.146,14.1535,79000.0
2006-04-28 15:20:00,18.69,18.7,18.68,18.69,111000.0,14.146,14.1535,14.1384,14.146,111000.0
2006-04-28 15:25:00,18.69,18.69,18.68,18.69,80000.0,14.146,14.146,14.1384,14.146,80000.0
2006-04-28 15:30:00,18.68,18.7,18.68,18.7,125600.0,14.1384,14.1535,14.1384,14.1535,125600.0
2006-04-28 15:35:00,18.7,18.7,18.69,18.69,73800.0,14.1535,14.1535,14.146,14.146,73800.0
2006-04-28 15:40:00,18.69,18.7,18.64,18.65,171400.0,14.146,14.1535,14.1081,14.1157,171400.0
2006-04-28 15:45:00,18.65,18.65,18.64,18.65,107600.0,14.1157,14.1157,14.1081,14.1157,107600.0
2006-04-28 15:50:00,18.65,18.65,18.61,18.62,435800.0,14.1157,14.1157,14.0854,14.093,435800.0
2006-04-28 15:55:00,18.62,18.69,18.6,18.66,844800.0,14.093,14.146,14.0779,14.1233,844800.0
2006-05-01 09:30:00,18.82,18.87,18.72,18.75,651400.0,14.2444,14.2822,14.1687,14.1914,651400.0
2006-05-01 09:35:00,18.75,18.8,18.69,18.8,238400.0,14.1914,14.2292,14.146,14.2292,238400.0
2006-05-01 09:40:00,18.81,18.88,18.69,18.78,356000.0,14.2368,14.2898,14.146,14.2141,356000.0
2006-05-01 09:45:00,18.78,18.83,18.74,18.81,183800.0,14.2141,14.2519,14.1838,14.2368,183800.0
2006-05-01 09:50:00,18.81,18.85,18.79,18.84,133400.0,14.2368,14.2671,14.2217,14.2595,133400.0
2006-05-01 09:55:00,18.84,18.88,18.83,18.88,136800.0,14.2595,14.2898,14.2519,14.2898,136800.0
2006-05-01 10:00:00,18.87,18.9,18.81,18.89,194800.0,14.2822,14.3049,14.2368,14.2973,194800.0
2006-05-01 10:05:00,18.9,18.93,18.82,18.85,320800.0,14.3049,14.3276,14.2444,14.2671,320800.0
2006-05-01 10:10:00,18.86,18.88,18.79,18.81,225600.0,14.2746,14.2898,14.2217,14.2368,225600.0
2006-05-01 10:15:00,18.81,18.83,18.78,18.82,118000.0,14.2368,14.2519,14.2141,14.2444,118000.0
2006-05-01 10:20:00,18.82,18.89,18.82,18.88,142800.0,14.2444,14.2973,14.2444,14.2898,142800.0
2006-05-01 10:25:00,18.88,18.92,18.88,18.9,125800.0,14.2898,14.3201,14.2898,14.3049,125800.0
2006-05-01 10:30:00,18.9,18.9,18.83,18.85,209200.0,14.3049,14.3049,14.2519,14.2671,209200.0
2006-05-01 10:35:00,18.85,18.86,18.82,18.83,227000.0,14.2671,14.2746,14.2444,14.2519,227000.0
2006-05-01 10:40:00,18.84,18.87,18.82,18.86,130200.0,14.2595,14.2822,14.2444,14.2746,130200.0
2006-05-01 10:45:00,18.86,18.88,18.84,18.87,91400.0,14.2746,14.2898,14.2595,14.2822,91400.0
2006-05-01 10:50:00,18.87,18.9,18.83,18.84,159200.0,14.2822,14.3049,14.2519,14.2595,159200.0
2006-05-01 10:55:00,18.84,18.9,18.83,18.89,166600.0,14.2595,14.3049,14.2519,14.2973,166600.0
2006-05-01 11:00:00,18.88,18.88,18.85,18.85,112800.0,14.2898,14.2898,14.2671,14.2671,112800.0
2006-05-01 11:05:00,18.85,18.86,18.83,18.83,92400.0,14.2671,14.2746,14.2519,14.2519,92400.0
2006-05-01 11:10:00,18.83,18.86,18.82,18.85,75800.0,14.2519,14.2746,14.2444,14.2671,75800.0
2006-05-01 11:15:00,18.86,18.88,18.85,18.86,105800.0,14.2746,14.2898,14.2671,14.2746,105800.0
2006-05-01 11:20:00,18.86,18.88,18.85,18.86,78200.0,14.2746,14.2898,14.2671,14.2746,78200.0
2006-05-01 11:25:00,18.87,18.88,18.86,18.87,99000.0,14.2822,14.2898,14.2746,14.2822,99000.0
2006-05-01 11:30:00,18.86,18.91,18.85,18.9,127800.0,14.2746,14.3125,14.2671,14.3049,127800.0
2006-05-01 11:35:00,18.9,18.91,18.88,18.88,109600.0,14.3049,14.3125,14.2898,14.2898,109600.0
2006-05-01 11:40:00,18.88,18.93,18.88,18.92,141400.0,14.2898,14.3276,14.2898,14.3201,141400.0
2006-05-01 11:45:00,18.91,18.92,18.9,18.91,102800.0,14.3125,14.3201,14.3049,14.3125,102800.0
2006-05-01 11:50:00,18.91,18.91,18.9,18.9,94600.0,14.3125,14.3125,14.3049,14.3049,94600.0
2006-05-01 11:55:00,18.9,18.9,18.87,18.88,53600.0,14.3049,14.3049,14.2822,14.2898,53600.0
2006-05-01 12:00:00,18.88,18.91,18.87,18.88,213400.0,14.2898,14.3125,14.2822,14.2898,213400.0
2006-05-01 12:05:00,18.88,18.88,18.85,18.86,122600.0,14.2898,14.2898,14.2671,14.2746,122600.0
2006-05-01 12:10:00,18.86,18.89,18.86,18.87,84000.0,14.2746,14.2973,14.2746,14.2822,84000.0
2006-05-01 12:15:00,18.87,18.89,18.87,18.88,39400.0,14.2822,14.2973,14.2822,14.2898,39400.0
2006-05-01 12:20:00,18.89,18.89,18.88,18.89,81200.0,14.2973,14.2973,14.2898,14.2973,81200.0
2006-05-01 12:25:00,18.89,18.9,18.89,18.9,50800.0,14.2973,14.3049,14.2973,14.3049,50800.0
2006-05-01 12:30:00,18.9,18.9,18.89,18.9,81400.0,14.3049,14.3049,14.2973,14.3049,81400.0
2006-05-01 12:35:00,18.9,18.91,18.87,18.88,162600.0,14.3049,14.3125,14.2822,14.2898,162600.0
2006-05-01 12:40:00,18.88,18.91,18.87,18.9,164200.0,14.2898,14.3125,14.2822,14.3049,164200.0
2006-05-01 12:45:00,18.9,18.9,18.89,18.89,38000.0,14.3049,14.3049,14.2973,14.2973,38000.0
2006-05-01 12:50:00,18.89,18.9,18.86,18.88,173600.0,14.2973,14.3049,14.2746,14.2898,173600.0
2006-05-01 12:55:00,18.88,18.88,18.86,18.88,116200.0,14.2898,14.2898,14.2746,14.2898,116200.0
2006-05-01 13:00:00,18.88,18.88,18.86,18.87,51400.0,14.2898,14.2898,14.2746,14.2822,51400.0
2006-05-01 13:05:00,18.86,18.87,18.86,18.87,48400.0,14.2746,14.2822,14.2746,14.2822,48400.0
2006-05-01 13:10:00,18.87,18.88,18.86,18.87,124800.0,14.2822,14.2898,14.2746,14.2822,124800.0
2006-05-01 13:15:00,18.87,18.88,18.86,18.88,95000.0,14.2822,14.2898,14.2746,14.2898,95000.0
2006-05-01 13:20:00,18.87,18.88,18.86,18.88,85000.0,14.2822,14.2898,14.2746,14.2898,85000.0
2006-05-01 13:25:00,18.88,18.88,18.85,18.85,207000.0,14.2898,14.2898,14.2671,14.2671,207000.0
2006-05-01 13:30:00,18.85,18.85,18.83,18.84,69000.0,14.2671,14.2671,14.2519,14.2595,69000.0
2006-05-01 13:35:00,18.84,18.84,18.83,18.83,60400.0,14.2595,14.2595,14.2519,14.2519,60400.0
2006-05-01 13:40:00,18.83,18.83,18.83,18.83,60600.0,14.2519,14.2519,14.2519,14.2519,60600.0
2006-05-01 13:45:00,18.83,18.84,18.82,18.82,87200.0,14.2519,14.2595,14.2444,14.2444,87200.0
2006-05-01 13:50:00,18.82,18.85,18.82,18.84,108200.0,14.2444,14.2671,14.2444,14.2595,108200.0
2006-05-01 13:55:00,18.84,18.91,18.84,18.9,238800.0,14.2595,14.3125,14.2595,14.3049,238800.0
2006-05-01 14:00:00,18.9,18.95,18.9,18.94,192400.0,14.3049,14.3428,14.3049,14.3352,192400.0
2006-05-01 14:05:00,18.95,18.95,18.93,18.93,116000.0,14.3428,14.3428,14.3276,14.3276,116000.0
2006-05-01 14:10:00,18.93,18.97,18.93,18.96,274200.0,14.3276,14.3579,14.3276,14.3503,274200.0
2006-05-01 14:15:00,18.96,18.96,18.94,18.95,197400.0,14.3503,14.3503,14.3352,14.3428,197400.0
2006-05-01 14:20:00,18.96,18.96,18.92,18.94,165400.0,14.3503,14.3503,14.3201,14.3352,165400.0
2006-05-01 14:25:00,18.94,18.95,18.92,18.92,1147200.0,14.3352,14.3428,14.3201,14.3201,1147200.0
2006-05-01 14:30:00,18.92,18.94,18.92,18.93,234800.0,14.3201,14.3352,14.3201,14.3276,234800.0
2006-05-01 14:35:00,18.94,18.94,18.92,18.93,223400.0,14.3352,14.3352,14.3201,14.3276,223400.0
2006-05-01 14:40:00,18.93,18.93,18.92,18.93,115000.0,14.3276,14.3276,14.3201,14.3276,115000.0
2006-05-01 14:45:00,18.93,18.95,18.93,18.94,72400.0,14.3276,14.3428,14.3276,14.3352,72400.0
2006-05-01 14:50:00,18.94,18.99,18.94,18.96,494200.0,14.3352,14.373,14.3352,14.3503,494200.0
2006-05-01 14:55:00,18.96,18.97,18.94,18.94,198200.0,14.3503,14.3579,14.3352,14.3352,198200.0
2006-05-01 15:00:00,18.94,18.96,18.94,18.96,113400.0,14.3352,14.3503,14.3352,14.3503,113400.0
2006-05-01 15:05:00,18.96,18.96,18.94,18.95,107400.0,14.3503,14.3503,14.3352,14.3428,107400.0
2006-05-01 15:10:00,18.95,18.96,18.95,18.96,122200.0,14.3428,14.3503,14.3428,14.3503,122200.0
2006-05-01 15:15:00,18.95,18.96,18.89,18.89,396200.0,14.3428,14.3503,14.2973,14.2973,396200.0
2006-05-01 15:20:00,18.89,18.91,18.86,18.86,446200.0,14.2973,14.3125,14.2746,14.2746,446200.0
2006-05-01 15:25:00,18.86,18.91,18.86,18.87,240000.0,14.2746,14.3125,14.2746,14.2822,240000.0
2006-05-01 15:30:00,18.87,18.88,18.85,18.85,161800.0,14.2822,14.2898,14.2671,14.2671,161800.0
2006-05-01 15:35:00,18.85,18.86,18.7,18.75,585400.0,14.2671,14.2746,14.1535,14.1914,585400.0
2006-05-01 15:40:00,18.75,18.75,18.61,18.62,505200.0,14.1914,14.1914,14.0854,14.093,505200.0
2006-05-01 15:45:00,18.63,18.68,18.62,18.64,391200.0,14.1006,14.1384,14.093,14.1081,391200.0
2006-05-01 15:50:00,18.64,18.65,18.6,18.61,403200.0,14.1081,14.1157,14.0779,14.0854,403200.0
2006-05-01 15:55:00,18.61,18.69,18.6,18.68,406200.0,14.0854,14.146,14.0779,14.1384,406200.0
2006-05-02 09:30:00,18.84,18.85,18.6,18.61,523400.0,14.2595,14.2671,14.0779,14.0854,523400.0
2006-05-02 09:35:00,18.61,18.61,18.56,18.59,197200.0,14.0854,14.0854,14.0476,14.0703,197200.0
2006-05-02 09:40:00,18.59,18.63,18.58,18.61,120600.0,14.0703,14.1006,14.0627,14.0854,120600.0
2006-05-02 09:45:00,18.61,18.63,18.6,18.61,99600.0,14.0854,14.1006,14.0779,14.0854,99600.0
2006-05-02 09:50:00,18.61,18.63,18.59,18.61,91200.0,14.0854,14.1006,14.0703,14.0854,91200.0
2006-05-02 09:55:00,18.62,18.63,18.61,18.63,69000.0,14.093,14.1006,14.0854,14.1006,69000.0
2006-05-02 10:00:00,18.62,18.66,18.61,18.63,227800.0,14.093,14.1233,14.0854,14.1006,227800.0
2006-05-02 10:05:00,18.63,18.68,18.61,18.67,148800.0,14.1006,14.1384,14.0854,14.1308,148800.0
2006-05-02 10:10:00,18.67,18.73,18.67,18.67,194400.0,14.1308,14.1762,14.1308,14.1308,194400.0
2006-05-02 10:15:00,18.67,18.75,18.66,18.72,374800.0,14.1308,14.1914,14.1233,14.1687,374800.0
2006-05-02 10:20:00,18.72,18.82,18.7,18.82,192200.0,14.1687,14.2444,14.1535,14.2444,192200.0
2006-05-02 10:25:00,18.82,18.98,18.82,18.92,417400.0,14.2444,14.3655,14.2444,14.3201,417400.0
2006-05-02 10:30:00,18.92,18.97,18.91,18.93,262200.0,14.3201,14.3579,14.3125,14.3276,262200.0
2006-05-02 10:35:00,18.93,18.93,18.89,18.89,136200.0,14.3276,14.3276,14.2973,14.2973,136200.0
2006-05-02 10:40:00,18.89,18.92,18.88,18.88,130000.0,14.2973,14.3201,14.2898,14.2898,130000.0
2006-05-02 10:45:00,18.87,18.89,18.85,18.88,238200.0,14.2822,14.2973,14.2671,14.2898,238200.0
2006-05-02 10:50:00,18.88,18.93,18.88,18.92,224200.0,14.2898,14.3276,14.2898,14.3201,224200.0
2006-05-02 10:55:00,18.92,18.95,18.9,18.95,111800.0,14.3201,14.3428,14.3049,14.3428,111800.0
2006-05-02 11:00:00,18.95,18.95,18.85,18.93,148200.0,14.3428,14.3428,14.2671,14.3276,148200.0
2006-05-02 11:05:00,18.93,18.93,18.88,18.91,198200.0,14.3276,14.3276,14.2898,14.3125,198200.0
2006-05-02 11:10:00,18.91,18.93,18.91,18.93,125200.0,14.3125,14.3276,14.3125,14.3276,125200.0
2006-05-02 11:15:00,18.93,18.95,18.92,18.95,172200.0,14.3276,14.3428,14.3201,14.3428,172200.0
2006-05-02 11:20:00,18.95,18.95,18.92,18.93,157000.0,14.3428,14.3428,14.3201,14.3276,157000.0
2006-05-02 11:25:00,18.93,18.95,18.93,18.95,116000.0,14.3276,14.3428,14.3276,14.3428,116000.0
2006-05-02 11:30:00,18.95,18.98,18.94,18.98,171600.0,14.3428,14.3655,14.3352,14.3655,171600.0
2006-05-02 11:35:00,18.98,18.98,18.94,18.96,200800.0,14.3655,14.3655,14.3352,14.3503,200800.0
2006-05-02 11:40:00,18.96,18.96,18.93,18.95,119600.0,14.3503,14.3503,14.3276,14.3428,119600.0
2006-05-02 11:45:00,18.94,18.96,18.93,18.95,94400.0,14.3352,14.3503,14.3276,14.3428,94400.0
2006-05-02 11:50:00,18.95,18.95,18.88,18.88,167600.0,14.3428,14.3428,14.2898,14.2898,167600.0
2006-05-02 11:55:00,18.88,18.9,18.87,18.9,151000.0,14.2898,14.3049,14.2822,14.3049,151000.0
2006-05-02 12:00:00,18.9,18.9,18.85,18.85,188400.0,14.3049,14.3049,14.2671,14.2671,188400.0
2006-05-02 12:05:00,18.85,18.86,18.84,18.86,139800.0,14.2671,14.2746,14.2595,14.2746,139800.0
2006-05-02 12:10:00,18.86,18.92,18.86,18.91,116400.0,14.2746,14.3201,14.2746,14.3125,116400.0
2006-05-02 12:15:00,18.91,18.92,18.89,18.89,132800.0,14.3125,14.3201,14.2973,14.2973,132800.0
2006-05-02 12:20:00,18.9,18.92,18.89,18.89,125600.0,14.3049,14.3201,14.2973,14.2973,125600.0
2006-05-02 12:25:00,18.89,18.9,18.88,18.89,119000.0,14.2973,14.3049,14.2898,14.2973,119000.0
2006-05-02 12:30:00,18.89,18.91,18.86,18.9,164400.0,14.2973,14.3125,14.2746,14.3049,164400.0
2006-05-02 12:35:00,18.91,18.95,18.9,18.92,268600.0,14.3125,14.3428,14.3049,14.3201,268600.0
2006-05-02 12:40:00,18.92,18.93,18.91,18.93,232800.0,14.3201,14.3276,14.3125,14.3276,232800.0
2006-05-02 12:45:00,18.93,18.93,18.92,18.93,401200.0,14.3276,14.3276,14.3201,14.3276,401200.0
2006-05-02 12:50:00,18.94,18.96,18.93,18.95,71400.0,14.3352,14.3503,14.3276,14.3428,71400.0
2006-05-02 12:55:00,18.95,18.95,18.94,18.95,100600.0,14.3428,14.3428,14.3352,14.3428,100600.0
2006-05-02 13:00:00,18.96,18.96,18.93,18.96,128600.0,14.3503,14.3503,14.3276,14.3503,128600.0
2006-05-02 13:05:00,18.96,18.96,18.93,18.96,169800.0,14.3503,14.3503,14.3276,14.3503,169800.0
2006-05-02 13:10:00,18.96,18.96,18.94,18.95,111200.0,14.3503,14.3503,14.3352,14.3428,111200.0
2006-05-02 13:15:00,18.96,18.99,18.96,18.98,203000.0,14.3503,14.373,14.3503,14.3655,203000.0
2006-05-02 13:20:00,18.98,19.01,18.98,18.99,351000.0,14.3655,14.3882,14.3655,14.373,351000.0
2006-05-02 13:25:00,18.99,18.99,18.99,18.99,80000.0,14.373,14.373,14.373,14.373,80000.0
2006-05-02 13:30:00,18.99,19.02,18.99,19.02,121600.0,14.373,14.3957,14.373,14.3957,121600.0
2006-05-02 13:35:00,19.02,19.02,18.99,19.0,115000.0,14.3957,14.3957,14.373,14.3806,115000.0
2006-05-02 13:40:00,19.0,19.03,18.99,18.99,128200.0,14.3806,14.4033,14.373,14.373,128200.0
2006-05-02 13:45:00,19.0,19.0,18.97,18.97,83600.0,14.3806,14.3806,14.3579,14.3579,83600.0
2006-05-02 13:50:00,18.97,19.0,18.97,18.98,140400.0,14.3579,14.3806,14.3579,14.3655,140400.0
2006-05-02 13:55:00,18.98,18.98,18.96,18.96,84600.0,14.3655,14.3655,14.3503,14.3503,84600.0
2006-05-02 14:00:00,18.97,19.1,18.96,19.03,416200.0,14.3579,14.4563,14.3503,14.4033,416200.0
2006-05-02 14:05:00,19.02,19.08,19.01,19.08,188800.0,14.3957,14.4412,14.3882,14.4412,188800.0
2006-05-02 14:10:00,19.08,19.09,19.07,19.07,108600.0,14.4412,14.4487,14.4336,14.4336,108600.0
2006-05-02 14:15:00,19.07,19.08,19.05,19.05,92600.0,14.4336,14.4412,14.4184,14.4184,92600.0
2006-05-02 14:20:00,19.05,19.05,19.04,19.04,91000.0,14.4184,14.4184,14.4109,14.4109,91000.0
2006-05-02 14:25:00,19.05,19.05,19.02,19.02,92200.0,14.4184,14.4184,14.3957,14.3957,92200.0
2006-05-02 14:30:00,19.01,19.01,19.0,19.0,105400.0,14.3882,14.3882,14.3806,14.3806,105400.0
2006-05-02 14:35:00,19.0,19.0,18.98,18.98,167800.0,14.3806,14.3806,14.3655,14.3655,167800.0
2006-05-02 14:40:00,18.98,18.99,18.98,18.98,78200.0,14.3655,14.373,14.3655,14.3655,78200.0
2006-05-02 14:45:00,18.98,19.0,18.98,18.99,69600.0,14.3655,14.3806,14.3655,14.373,69600.0
2006-05-02 14:50:00,18.99,18.99,18.97,18.97,70000.0,14.373,14.373,14.3579,14.3579,70000.0
2006-05-02 14:55:00,18.97,18.98,18.95,18.95,74800.0,14.3579,14.3655,14.3428,14.3428,74800.0
2006-05-02 15:00:00,18.96,18.96,18.95,18.96,70800.0,14.3503,14.3503,14.3428,14.3503,70800.0
2006-05-02 15:05:00,18.96,18.96,18.95,18.96,107800.0,14.3503,14.3503,14.3428,14.3503,107800.0
2006-05-02 15:10:00,18.96,19.08,18.96,18.99,194600.0,14.3503,14.4412,14.3503,14.373,194600.0
2006-05-02 15:15:00,18.99,18.99,18.95,18.95,224800.0,14.373,14.373,14.3428,14.3428,224800.0
2006-05-02 15:20:00,18.95,18.96,18.95,18.96,85400.0,14.3428,14.3503,14.3428,14.3503,85400.0
2006-05-02 15:25:00,18.96,18.96,18.92,18.92,134200.0,14.3503,14.3503,14.3201,14.3201,134200.0
2006-05-02 15:30:00,18.92,18.93,18.9,18.91,135200.0,14.3201,14.3276,14.3049,14.3125,135200.0
2006-05-02 15:35:00,18.9,18.91,18.88,18.88,169600.0,14.3049,14.3125,14.2898,14.2898,169600.0
2006-05-02 15:40:00,18.88,18.89,18.86,18.88,186800.0,14.2898,14.2973,14.2746,14.2898,186800.0
2006-05-02 15:45:00,18.88,18.89,18.83,18.86,263400.0,14.2898,14.2973,14.2519,14.2746,263400.0
2006-05-02 15:50:00,18.86,18.89,18.85,18.88,200600.0,14.2746,14.2973,14.2671,14.2898,200600.0
2006-05-02 15:55:00,18.88,18.96,18.87,18.9,689400.0,14.2898,14.3503,14.2822,14.3049,689400.0
2006-05-03 09:30:00,18.95,18.96,18.9,18.92,436600.0,14.3428,14.3503,14.3049,14.3201,436600.0
2006-05-03 09:35:00,18.93,18.97,18.92,18.92,187000.0,14.3276,14.3579,14.3201,14.3201,187000.0
2006-05-03 09:40:00,18.92,18.93,18.9,18.91,124200.0,14.3201,14.3276,14.3049,14.3125,124200.0
2006-05-03 09:45:00,18.92,18.93,18.9,18.93,85400.0,14.3201,14.3276,14.3049,14.3276,85400.0
2006-05-03 09:50:00,18.93,18.93,18.9,18.93,86600.0,14.3276,14.3276,14.3049,14.3276,86600.0
2006-05-03 09:55:00,18.93,18.93,18.9,18.9,121600.0,14.3276,14.3276,14.3049,14.3049,121600.0
2006-05-03 10:00:00,18.9,18.91,18.84,18.84,201200.0,14.3049,14.3125,14.2595,14.2595,201200.0
2006-05-03 10:05:00,18.85,18.86,18.78,18.78,191200.0,14.2671,14.2746,14.2141,14.2141,191200.0
2006-05-03 10:10:00,18.79,18.79,18.69,18.73,310400.0,14.2217,14.2217,14.146,14.1762,310400.0
2006-05-03 10:15:00,18.73,18.79,18.71,18.79,203800.0,14.1762,14.2217,14.1611,14.2217,203800.0
2006-05-03 10:20:00,18.79,18.82,18.78,18.78,104600.0,14.2217,14.2444,14.2141,14.2141,104600.0
2006-05-03 10:25:00,18.79,18.79,18.72,18.73,118000.0,14.2217,14.2217,14.1687,14.1762,118000.0
2006-05-03 10:30:00,18.73,18.74,18.7,18.73,317400.0,14.1762,14.1838,14.1535,14.1762,317400.0
2006-05-03 10:35:00,18.73,18.73,18.66,18.68,170400.0,14.1762,14.1762,14.1233,14.1384,170400.0
2006-05-03 10:40:00,18.68,18.68,18.63,18.64,216200.0,14.1384,14.1384,14.1006,14.1081,216200.0
2006-05-03 10:45:00,18.64,18.64,18.59,18.6,249600.0,14.1081,14.1081,14.0703,14.0779,249600.0
2006-05-03 10:50:00,18.6,18.6,18.54,18.56,266200.0,14.0779,14.0779,14.0324,14.0476,266200.0
2006-05-03 10:55:00,18.56,18.56,18.5,18.54,336800.0,14.0476,14.0476,14.0022,14.0324,336800.0
2006-05-03 11:00:00,18.54,18.61,18.52,18.6,351600.0,14.0324,14.0854,14.0173,14.0779,351600.0
2006-05-03 11:05:00,18.6,18.63,18.58,18.59,268600.0,14.0779,14.1006,14.0627,14.0703,268600.0
2006-05-03 11:10:00,18.59,18.62,18.59,18.62,130200.0,14.0703,14.093,14.0703,14.093,130200.0
2006-05-03 11:15:00,18.62,18.66,18.6,18.6,171200.0,14.093,14.1233,14.0779,14.0779,171200.0
2006-05-03 11:20:00,18.6,18.63,18.59,18.59,114600.0,14.0779,14.1006,14.0703,14.0703,114600.0
2006-05-03 11:25:00,18.59,18.59,18.55,18.58,123200.0,14.0703,14.0703,14.04,14.0627,123200.0
2006-05-03 11:30:00,18.58,18.59,18.57,18.57,127400.0,14.0627,14.0703,14.0551,14.0551,127400.0
2006-05-03 11:35:00,18.58,18.6,18.57,18.59,168600.0,14.0627,14.0779,14.0551,14.0703,168600.0
2006-05-03 11:40:00,18.59,18.61,18.58,18.61,126800.0,14.0703,14.0854,14.0627,14.0854,126800.0
2006-05-03 11:45:00,18.61,18.61,18.59,18.6,149600.0,14.0854,14.0854,14.0703,14.0779,149600.0
2006-05-03 11:50:00,18.6,18.61,18.6,18.6,100400.0,14.0779,14.0854,14.0779,14.0779,100400.0
2006-05-03 11:55:00,18.6,18.61,18.6,18.61,79400.0,14.0779,14.0854,14.0779,14.0854,79400.0
2006-05-03 12:00:00,18.61,18.63,18.6,18.61,113400.0,14.0854,14.1006,14.0779,14.0854,113400.0
2006-05-03 12:05:00,18.61,18.63,18.61,18.61,106800.0,14.0854,14.1006,14.0854,14.0854,106800.0
2006-05-03 12:10:00,18.61,18.61,18.61,18.61,98200.0,14.0854,14.0854,14.0854,14.0854,98200.0
2006-05-03 12:15:00,18.61,18.62,18.6,18.6,180200.0,14.0854,14.093,14.0779,14.0779,180200.0
2006-05-03 12:20:00,18.6,18.61,18.58,18.59,94800.0,14.0779,14.0854,14.0627,14.0703,94800.0
2006-05-03 12:25:00,18.59,18.6,18.59,18.6,108400.0,14.0703,14.0779,14.0703,14.0779,108400.0
2006-05-03 12:30:00,18.6,18.6,18.59,18.6,87600.0,14.0779,14.0779,14.0703,14.0779,87600.0
2006-05-03 12:35:00,18.6,18.61,18.59,18.59,87800.0,14.0779,14.0854,14.0703,14.0703,87800.0
2006-05-03 12:40:00,18.59,18.6,18.59,18.6,143200.0,14.0703,14.0779,14.0703,14.0779,143200.0
2006-05-03 12:45:00,18.6,18.63,18.59,18.62,183800.0,14.0779,14.1006,14.0703,14.093,183800.0
2006-05-03 12:50:00,18.62,18.63,18.59,18.61,155600.0,14.093,14.1006,14.0703,14.0854,155600.0
2006-05-03 12:55:00,18.6,18.61,18.6,18.6,143800.0,14.0779,14.0854,14.0779,14.0779,143800.0
2006-05-03 13:00:00,18.6,18.6,18.59,18.6,63000.0,14.0779,14.0779,14.0703,14.0779,63000.0
2006-05-03 13:05:00,18.6,18.61,18.59,18.6,91400.0,14.0779,14.0854,14.0703,14.0779,91400.0
2006-05-03 13:10:00,18.6,18.6,18.59,18.6,64200.0,14.0779,14.0779,14.0703,14.0779,64200.0
2006-05-03 13:15:00,18.6,18.6,18.58,18.59,57200.0,14.0779,14.0779,14.0627,14.0703,57200.0
2006-05-03 13:20:00,18.58,18.61,18.58,18.6,161600.0,14.0627,14.0854,14.0627,14.0779,161600.0
2006-05-03 13:25:00,18.6,18.61,18.6,18.6,52600.0,14.0779,14.0854,14.0779,14.0779,52600.0
2006-05-03 13:30:00,18.6,18.6,18.59,18.59,94600.0,14.0779,14.0779,14.0703,14.0703,94600.0
2006-05-03 13:35:00,18.59,18.61,18.59,18.61,50200.0,14.0703,14.0854,14.0703,14.0854,50200.0
2006-05-03 13:40:00,18.61,18.63,18.61,18.62,52400.0,14.0854,14.1006,14.0854,14.093,52400.0
2006-05-03 13:45:00,18.62,18.63,18.61,18.61,86800.0,14.093,14.1006,14.0854,14.0854,86800.0
2006-05-03 13:50:00,18.61,18.63,18.6,18.61,54000.0,14.0854,14.1006,14.0779,14.0854,54000.0
2006-05-03 13:55:00,18.62,18.63,18.61,18.63,60400.0,14.093,14.1006,14.0854,14.1006,60400.0
2006-05-03 14:00:00,18.63,18.63,18.62,18.62,90000.0,14.1006,14.1006,14.093,14.093,90000.0
2006-05-03 14:05:00,18.63,18.63,18.61,18.61,96400.0,14.1006,14.1006,14.0854,14.0854,96400.0
2006-05-03 14:10:00,18.61,18.63,18.61,18.63,70000.0,14.0854,14.1006,14.0854,14.1006,70000.0
2006-05-03 14:15:00,18.63,18.64,18.61,18.63,127600.0,14.1006,14.1081,14.0854,14.1006,127600.0
2006-05-03 14:20:00,18.63,18.64,18.61,18.61,94400.0,14.1006,14.1081,14.0854,14.0854,94400.0
2006-05-03 14:25:00,18.61,18.63,18.61,18.62,57600.0,14.0854,14.1006,14.0854,14.093,57600.0
2006-05-03 14:30:00,18.63,18.64,18.62,18.63,126400.0,14.1006,14.1081,14.093,14.1006,126400.0
2006-05-03 14:35:00,18.63,18.63,18.61,18.63,71800.0,14.1006,14.1006,14.0854,14.1006,71800.0
2006-05-03 14:40:00,18.62,18.63,18.62,18.63,111600.0,14.093,14.1006,14.093,14.1006,111600.0
2006-05-03 14:45:00,18.63,18.64,18.62,18.63,222400.0,14.1006,14.1081,14.093,14.1006,222400.0
2006-05-03 14:50:00,18.63,18.63,18.61,18.63,190000.0,14.1006,14.1006,14.0854,14.1006,190000.0
2006-05-03 14:55:00,18.62,18.63,18.61,18.63,75000.0,14.093,14.1006,14.0854,14.1006,75000.0
2006-05-03 15:00:00,18.63,18.66,18.62,18.65,151800.0,14.1006,14.1233,14.093,14.1157,151800.0
2006-05-03 15:05:00,18.65,18.66,18.63,18.65,223800.0,14.1157,14.1233,14.1006,14.1157,223800.0
2006-05-03 15:10:00,18.65,18.67,18.65,18.67,244400.0,14.1157,14.1308,14.1157,14.1308,244400.0
2006-05-03 15:15:00,18.67,18.68,18.65,18.65,204800.0,14.1308,14.1384,14.1157,14.1157,204800.0
2006-05-03 15:20:00,18.65,18.66,18.65,18.66,152800.0,14.1157,14.1233,14.1157,14.1233,152800.0
2006-05-03 15:25:00,18.66,18.67,18.65,18.67,197800.0,14.1233,14.1308,14.1157,14.1308,197800.0
2006-05-03 15:30:00,18.67,18.68,18.66,18.68,246400.0,14.1308,14.1384,14.1233,14.1384,246400.0
2006-05-03 15:35:00,18.68,18.68,18.65,18.68,375000.0,14.1384,14.1384,14.1157,14.1384,375000.0
2006-05-03 15:40:00,18.68,18.7,18.67,18.68,304200.0,14.1384,14.1535,14.1308,14.1384,304200.0
2006-05-03 15:45:00,18.69,18.7,18.66,18.67,404800.0,14.146,14.1535,14.1233,14.1308,404800.0
2006-05-03 15:50:00,18.67,18.68,18.65,18.66,379600.0,14.1308,14.1384,14.1157,14.1233,379600.0
2006-05-03 15:55:00,18.66,18.68,18.66,18.68,567400.0,14.1233,14.1384,14.1233,14.1384,567400.0
2006-05-04 09:30:00,18.65,18.84,18.5,18.83,1117600.0,14.1157,14.2595,14.0022,14.2519,1117600.0
2006-05-04 09:35:00,18.83,18.95,18.7,18.94,982600.0,14.2519,14.3428,14.1535,14.3352,982600.0
2006-05-04 09:40:00,18.94,18.98,18.88,18.88,415000.0,14.3352,14.3655,14.2898,14.2898,415000.0
2006-05-04 09:45:00,18.88,18.91,18.75,18.8,501200.0,14.2898,14.3125,14.1914,14.2292,501200.0
2006-05-04 09:50:00,18.8,18.98,18.79,18.98,306600.0,14.2292,14.3655,14.2217,14.3655,306600.0
2006-05-04 09:55:00,18.97,19.1,18.96,19.03,844400.0,14.3579,14.4563,14.3503,14.4033,844400.0
2006-05-04 10:00:00,19.04,19.19,19.04,19.17,602400.0,14.4109,14.5244,14.4109,14.5093,602400.0
2006-05-04 10:05:00,19.18,19.26,19.17,19.24,542000.0,14.5168,14.5774,14.5093,14.5623,542000.0
2006-05-04 10:10:00,19.24,19.29,19.23,19.28,493200.0,14.5623,14.6001,14.5547,14.5925,493200.0
2006-05-04 10:15:00,19.28,19.3,19.22,19.24,414400.0,14.5925,14.6077,14.5471,14.5623,414400.0
2006-05-04 10:20:00,19.23,19.24,19.15,19.24,482000.0,14.5547,14.5623,14.4941,14.5623,482000.0
2006-05-04 10:25:00,19.24,19.27,19.2,19.26,443600.0,14.5623,14.585,14.532,14.5774,443600.0
2006-05-04 10:30:00,19.26,19.28,19.25,19.28,316200.0,14.5774,14.5925,14.5698,14.5925,316200.0
2006-05-04 10:35:00,19.28,19.3,19.26,19.3,297800.0,14.5925,14.6077,14.5774,14.6077,297800.0
2006-05-04 10:40:00,19.29,19.31,19.27,19.29,255200.0,14.6001,14.6152,14.585,14.6001,255200.0
2006-05-04 10:45:00,19.29,19.36,19.29,19.35,376800.0,14.6001,14.6531,14.6001,14.6455,376800.0
2006-05-04 10:50:00,19.35,19.4,19.33,19.4,235600.0,14.6455,14.6834,14.6304,14.6834,235600.0
2006-05-04 10:55:00,19.39,19.4,19.29,19.29,281600.0,14.6758,14.6834,14.6001,14.6001,281600.0
2006-05-04 11:00:00,19.29,19.36,19.25,19.33,240600.0,14.6001,14.6531,14.5698,14.6304,240600.0
2006-05-04 11:05:00,19.33,19.38,19.3,19.38,404800.0,14.6304,14.6682,14.6077,14.6682,404800.0
2006-05-04 11:10:00,19.38,19.43,19.38,19.41,393400.0,14.6682,14.7061,14.6682,14.6909,393400.0
2006-05-04 11:15:00,19.41,19.46,19.41,19.45,306200.0,14.6909,14.7288,14.6909,14.7212,306200.0
2006-05-04 11:20:00,19.45,19.48,19.43,19.46,324200.0,14.7212,14.7439,14.7061,14.7288,324200.0
2006-05-04 11:25:00,19.46,19.48,19.43,19.45,375200.0,14.7288,14.7439,14.7061,14.7212,375200.0
2006-05-04 11:30:00,19.44,19.47,19.43,19.45,216200.0,14.7136,14.7363,14.7061,14.7212,216200.0
2006-05-04 11:35:00,19.45,19.46,19.43,19.45,179200.0,14.7212,14.7288,14.7061,14.7212,179200.0
2006-05-04 11:40:00,19.45,19.52,19.45,19.51,572800.0,14.7212,14.7742,14.7212,14.7666,572800.0
2006-05-04 11:45:00,19.51,19.51,19.46,19.5,415200.0,14.7666,14.7666,14.7288,14.759,415200.0
2006-05-04 11:50:00,19.5,19.5,19.42,19.43,235200.0,14.759,14.759,14.6985,14.7061,235200.0
2006-05-04 11:55:00,19.43,19.45,19.41,19.43,153600.0,14.7061,14.7212,14.6909,14.7061,153600.0
2006-05-04 12:00:00,19.43,19.49,19.43,19.48,213600.0,14.7061,14.7515,14.7061,14.7439,213600.0
2006-05-04 12:05:00,19.48,19.49,19.48,19.48,111400.0,14.7439,14.7515,14.7439,14.7439,111400.0
2006-05-04 12:10:00,19.48,19.5,19.47,19.5,210600.0,14.7439,14.759,14.7363,14.759,210600.0
2006-05-04 12:15:00,19.5,19.51,19.48,19.48,315600.0,14.759,14.7666,14.7439,14.7439,315600.0
2006-05-04 12:20:00,19.48,19.5,19.43,19.49,367000.0,14.7439,14.759,14.7061,14.7515,367000.0
2006-05-04 12:25:00,19.49,19.51,19.46,19.48,237600.0,14.7515,14.7666,14.7288,14.7439,237600.0
2006-05-04 12:30:00,19.47,19.49,19.45,19.47,167200.0,14.7363,14.7515,14.7212,14.7363,167200.0
2006-05-04 12:35:00,19.47,19.49,19.43,19.48,166200.0,14.7363,14.7515,14.7061,14.7439,166200.0
2006-05-04 12:40:00,19.48,19.5,19.47,19.48,157800.0,14.7439,14.759,14.7363,14.7439,157800.0
2006-05-04 12:45:00,19.48,19.5,19.48,19.5,179000.0,14.7439,14.759,14.7439,14.759,179000.0
2006-05-04 12:50:00,19.5,19.5,19.46,19.46,91400.0,14.759,14.759,14.7288,14.7288,91400.0
2006-05-04 12:55:00,19.47,19.48,19.46,19.47,74000.0,14.7363,14.7439,14.7288,14.7363,74000.0
2006-05-04 13:00:00,19.47,19.48,19.45,19.46,165600.0,14.7363,14.7439,14.7212,14.7288,165600.0
2006-05-04 13:05:00,19.45,19.5,19.45,19.5,196400.0,14.7212,14.759,14.7212,14.759,196400.0
2006-05-04 13:10:00,19.5,19.55,19.5,19.52,368400.0,14.759,14.7969,14.759,14.7742,368400.0
2006-05-04 13:15:00,19.52,19.57,19.52,19.57,293000.0,14.7742,14.812,14.7742,14.812,293000.0
2006-05-04 13:20:00,19.57,19.59,19.54,19.54,323000.0,14.812,14.8272,14.7893,14.7893,323000.0
2006-05-04 13:25:00,19.53,19.56,19.52,19.53,232000.0,14.7817,14.8045,14.7742,14.7817,232000.0
2006-05-04 13:30:00,19.53,19.59,19.53,19.59,313600.0,14.7817,14.8272,14.7817,14.8272,313600.0
2006-05-04 13:35:00,19.6,19.6,19.55,19.55,115000.0,14.8347,14.8347,14.7969,14.7969,115000.0
2006-05-04 13:40:00,19.55,19.55,19.53,19.53,185800.0,14.7969,14.7969,14.7817,14.7817,185800.0
2006-05-04 13:45:00,19.53,19.53,19.5,19.51,141200.0,14.7817,14.7817,14.759,14.7666,141200.0
2006-05-04 13:50:00,19.52,19.55,19.49,19.5,251400.0,14.7742,14.7969,14.7515,14.759,251400.0
2006-05-04 13:55:00,19.51,19.52,19.5,19.51,129800.0,14.7666,14.7742,14.759,14.7666,129800.0
2006-05-04 14:00:00,19.52,19.53,19.52,19.53,197800.0,14.7742,14.7817,14.7742,14.7817,197800.0
2006-05-04 14:05:00,19.52,19.56,19.52,19.54,310800.0,14.7742,14.8045,14.7742,14.7893,310800.0
2006-05-04 14:10:00,19.55,19.56,19.53,19.56,229600.0,14.7969,14.8045,14.7817,14.8045,229600.0
2006-05-04 14:15:00,19.56,19.61,19.56,19.61,340600.0,14.8045,14.8423,14.8045,14.8423,340600.0
2006-05-04 14:20:00,19.6,19.68,19.6,19.67,488400.0,14.8347,14.8953,14.8347,14.8877,488400.0
2006-05-04 14:25:00,19.68,19.73,19.67,19.71,532400.0,14.8953,14.9331,14.8877,14.918,532400.0
2006-05-04 14:30:00,19.71,19.71,19.65,19.66,716600.0,14.918,14.918,14.8726,14.8801,716600.0
2006-05-04 14:35:00,19.66,19.67,19.63,19.63,123600.0,14.8801,14.8877,14.8574,14.8574,123600.0
2006-05-04 14:40:00,19.63,19.64,19.61,19.61,136400.0,14.8574,14.865,14.8423,14.8423,136400.0
2006-05-04 14:45:00,19.61,19.61,19.53,19.53,359800.0,14.8423,14.8423,14.7817,14.7817,359800.0
2006-05-04 14:50:00,19.53,19.54,19.49,19.54,489200.0,14.7817,14.7893,14.7515,14.7893,489200.0
2006-05-04 14:55:00,19.54,19.54,19.45,19.48,285200.0,14.7893,14.7893,14.7212,14.7439,285200.0
2006-05-04 15:00:00,19.48,19.52,19.47,19.5,292000.0,14.7439,14.7742,14.7363,14.759,292000.0
2006-05-04 15:05:00,19.5,19.51,19.47,19.51,283200.0,14.759,14.7666,14.7363,14.7666,283200.0
2006-05-04 15:10:00,19.51,19.52,19.47,19.48,426200.0,14.7666,14.7742,14.7363,14.7439,426200.0
2006-05-04 15:15:00,19.48,19.5,19.47,19.5,383000.0,14.7439,14.759,14.7363,14.759,383000.0
2006-05-04 15:20:00,19.5,19.5,19.48,19.5,285200.0,14.759,14.759,14.7439,14.759,285200.0
2006-05-04 15:25:00,19.5,19.5,19.48,19.48,444800.0,14.759,14.759,14.7439,14.7439,444800.0
2006-05-04 15:30:00,19.48,19.5,19.48,19.49,265800.0,14.7439,14.759,14.7439,14.7515,265800.0
2006-05-04 15:35:00,19.48,19.49,19.47,19.48,136000.0,14.7439,14.7515,14.7363,14.7439,136000.0
2006-05-04 15:40:00,19.47,19.48,19.43,19.43,452400.0,14.7363,14.7439,14.7061,14.7061,452400.0
2006-05-04 15:45:00,19.43,19.43,19.41,19.41,344200.0,14.7061,14.7061,14.6909,14.6909,344200.0
2006-05-04 15:50:00,19.41,19.41,19.39,19.39,833000.0,14.6909,14.6909,14.6758,14.6758,833000.0
2006-05-04 15:55:00,19.39,19.43,19.36,19.4,999000.0,14.6758,14.7061,14.6531,14.6834,999000.0
2006-05-05 09:30:00,19.52,19.68,19.52,19.67,683000.0,14.7742,14.8953,14.7742,14.8877,683000.0
2006-05-05 09:35:00,19.67,19.75,19.67,19.74,339000.0,14.8877,14.9483,14.8877,14.9407,339000.0
2006-05-05 09:40:00,19.74,19.82,19.74,19.8,550000.0,14.9407,15.0012,14.9407,14.9861,550000.0
2006-05-05 09:45:00,19.8,19.8,19.77,19.78,271000.0,14.9861,14.9861,14.9634,14.971,271000.0
2006-05-05 09:50:00,19.78,19.78,19.68,19.7,334800.0,14.971,14.971,14.8953,14.9104,334800.0
2006-05-05 09:55:00,19.71,19.78,19.68,19.71,247400.0,14.918,14.971,14.8953,14.918,247400.0
2006-05-05 10:00:00,19.71,19.73,19.68,19.73,156000.0,14.918,14.9331,14.8953,14.9331,156000.0
2006-05-05 10:05:00,19.72,19.74,19.68,19.68,195000.0,14.9256,14.9407,14.8953,14.8953,195000.0
2006-05-05 10:10:00,19.68,19.7,19.6,19.7,313200.0,14.8953,14.9104,14.8347,14.9104,313200.0
2006-05-05 10:15:00,19.69,19.71,19.66,19.7,222000.0,14.9028,14.918,14.8801,14.9104,222000.0
2006-05-05 10:20:00,19.7,19.71,19.65,19.68,176400.0,14.9104,14.918,14.8726,14.8953,176400.0
2006-05-05 10:25:00,19.68,19.68,19.61,19.66,194000.0,14.8953,14.8953,14.8423,14.8801,194000.0
2006-05-05 10:30:00,19.65,19.68,19.64,19.64,149000.0,14.8726,14.8953,14.865,14.865,149000.0
2006-05-05 10:35:00,19.64,19.7,19.64,19.68,102600.0,14.865,14.9104,14.865,14.8953,102600.0
2006-05-05 10:40:00,19.67,19.68,19.65,19.65,140600.0,14.8877,14.8953,14.8726,14.8726,140600.0
2006-05-05 10:45:00,19.65,19.65,19.61,19.64,196800.0,14.8726,14.8726,14.8423,14.865,196800.0
2006-05-05 10:50:00,19.64,19.64,19.63,19.64,123200.0,14.865,14.865,14.8574,14.865,123200.0
2006-05-05 10:55:00,19.63,19.64,19.63,19.64,99200.0,14.8574,14.865,14.8574,14.865,99200.0
2006-05-05 11:00:00,19.63,19.64,19.63,19.63,114600.0,14.8574,14.865,14.8574,14.8574,114600.0
2006-05-05 11:05:00,19.64,19.64,19.63,19.64,71000.0,14.865,14.865,14.8574,14.865,71000.0
2006-05-05 11:10:00,19.63,19.64,19.63,19.63,78400.0,14.8574,14.865,14.8574,14.8574,78400.0
2006-05-05 11:15:00,19.63,19.64,19.63,19.64,80000.0,14.8574,14.865,14.8574,14.865,80000.0
2006-05-05 11:20:00,19.64,19.64,19.63,19.64,163800.0,14.865,14.865,14.8574,14.865,163800.0
2006-05-05 11:25:00,19.64,19.65,19.64,19.64,55000.0,14.865,14.8726,14.865,14.865,55000.0
2006-05-05 11:30:00,19.64,19.64,19.64,19.64,78000.0,14.865,14.865,14.865,14.865,78000.0
2006-05-05 11:35:00,19.64,19.65,19.64,19.64,122800.0,14.865,14.8726,14.865,14.865,122800.0
2006-05-05 11:40:00,19.64,19.64,19.64,19.64,106800.0,14.865,14.865,14.865,14.865,106800.0
2006-05-05 11:45:00,19.64,19.64,19.64,19.64,42000.0,14.865,14.865,14.865,14.865,42000.0
2006-05-05 11:50:00,19.64,19.65,19.64,19.65,171200.0,14.865,14.8726,14.865,14.8726,171200.0
2006-05-05 11:55:00,19.65,19.66,19.65,19.66,118600.0,14.8726,14.8801,14.8726,14.8801,118600.0
2006-05-05 12:00:00,19.66,19.68,19.66,19.67,204600.0,14.8801,14.8953,14.8801,14.8877,204600.0
2006-05-05 12:05:00,19.67,19.68,19.66,19.67,110800.0,14.8877,14.8953,14.8801,14.8877,110800.0
2006-05-05 12:10:00,19.67,19.68,19.67,19.67,42600.0,14.8877,14.8953,14.8877,14.8877,42600.0
2006-05-05 12:15:00,19.68,19.68,19.67,19.68,197800.0,14.8953,14.8953,14.8877,14.8953,197800.0
2006-05-05 12:20:00,19.68,19.68,19.67,19.68,85200.0,14.8953,14.8953,14.8877,14.8953,85200.0
2006-05-05 12:25:00,19.68,19.68,19.68,19.68,76200.0,14.8953,14.8953,14.8953,14.8953,76200.0
2006-05-05 12:30:00,19.68,19.7,19.68,19.7,125600.0,14.8953,14.9104,14.8953,14.9104,125600.0
2006-05-05 12:35:00,19.7,19.74,19.7,19.73,268600.0,14.9104,14.9407,14.9104,14.9331,268600.0
2006-05-05 12:40:00,19.73,19.73,19.71,19.72,221200.0,14.9331,14.9331,14.918,14.9256,221200.0
2006-05-05 12:45:00,19.72,19.73,19.71,19.73,157800.0,14.9256,14.9331,14.918,14.9331,157800.0
2006-05-05 12:50:00,19.72,19.73,19.72,19.72,38000.0,14.9256,14.9331,14.9256,14.9256,38000.0
2006-05-05 12:55:00,19.73,19.73,19.72,19.72,56400.0,14.9331,14.9331,14.9256,14.9256,56400.0
2006-05-05 13:00:00,19.72,19.72,19.71,19.71,55400.0,14.9256,14.9256,14.918,14.918,55400.0
2006-05-05 13:05:00,19.71,19.71,19.7,19.71,78000.0,14.918,14.918,14.9104,14.918,78000.0
2006-05-05 13:10:00,19.71,19.71,19.71,19.71,53800.0,14.918,14.918,14.918,14.918,53800.0
2006-05-05 13:15:00,19.71,19.74,19.71,19.74,117400.0,14.918,14.9407,14.918,14.9407,117400.0
2006-05-05 13:20:00,19.74,19.75,19.72,19.75,164000.0,14.9407,14.9483,14.9256,14.9483,164000.0
2006-05-05 13:25:00,19.75,19.75,19.75,19.75,90400.0,14.9483,14.9483,14.9483,14.9483,90400.0
2006-05-05 13:30:00,19.75,19.78,19.75,19.75,228200.0,14.9483,14.971,14.9483,14.9483,228200.0
2006-05-05 13:35:00,19.75,19.78,19.75,19.75,192000.0,14.9483,14.971,14.9483,14.9483,192000.0
2006-05-05 13:40:00,19.75,19.75,19.7,19.7,108600.0,14.9483,14.9483,14.9104,14.9104,108600.0
2006-05-05 13:45:00,19.7,19.73,19.7,19.72,75800.0,14.9104,14.9331,14.9104,14.9256,75800.0
2006-05-05 13:50:00,19.73,19.74,19.72,19.74,79200.0,14.9331,14.9407,14.9256,14.9407,79200.0
2006-05-05 13:55:00,19.74,19.75,19.73,19.75,65400.0,14.9407,14.9483,14.9331,14.9483,65400.0
2006-05-05 14:00:00,19.75,19.75,19.75,19.75,124400.0,14.9483,14.9483,14.9483,14.9483,124400.0
2006-05-05 14:05:00,19.75,19.75,19.75,19.75,48000.0,14.9483,14.9483,14.9483,14.9483,48000.0
2006-05-05 14:10:00,19.75,19.78,19.75,19.78,66800.0,14.9483,14.971,14.9483,14.971,66800.0
2006-05-05 14:15:00,19.78,19.78,19.77,19.78,168800.0,14.971,14.971,14.9634,14.971,168800.0
2006-05-05 14:20:00,19.77,19.79,19.77,19.78,166400.0,14.9634,14.9785,14.9634,14.971,166400.0
2006-05-05 14:25:00,19.78,19.79,19.78,19.78,122200.0,14.971,14.9785,14.971,14.971,122200.0
2006-05-05 14:30:00,19.78,19.78,19.75,19.75,154200.0,14.971,14.971,14.9483,14.9483,154200.0
2006-05-05 14:35:00,19.74,19.77,19.74,19.77,93600.0,14.9407,14.9634,14.9407,14.9634,93600.0
2006-05-05 14:40:00,19.77,19.78,19.75,19.78,89000.0,14.9634,14.971,14.9483,14.971,89000.0
2006-05-05 14:45:00,19.78,19.78,19.75,19.77,133200.0,14.971,14.971,14.9483,14.9634,133200.0
2006-05-05 14:50:00,19.77,19.78,19.77,19.78,114800.0,14.9634,14.971,14.9634,14.971,114800.0
2006-05-05 14:55:00,19.78,19.78,19.77,19.77,64600.0,14.971,14.971,14.9634,14.9634,64600.0
2006-05-05 15:00:00,19.78,19.79,19.77,19.79,120200.0,14.971,14.9785,14.9634,14.9785,120200.0
2006-05-05 15:05:00,19.78,19.8,19.78,19.79,208400.0,14.971,14.9861,14.971,14.9785,208400.0
2006-05-05 15:10:00,19.8,19.8,19.79,19.79,105400.0,14.9861,14.9861,14.9785,14.9785,105400.0
2006-05-05 15:15:00,19.79,19.81,19.79,19.81,256800.0,14.9785,14.9937,14.9785,14.9937,256800.0
2006-05-05 15:20:00,19.81,19.81,19.8,19.8,210200.0,14.9937,14.9937,14.9861,14.9861,210200.0
2006-05-05 15:25:00,19.8,19.81,19.79,19.81,108800.0,14.9861,14.9937,14.9785,14.9937,108800.0
2006-05-05 15:30:00,19.8,19.88,19.8,19.87,729400.0,14.9861,15.0467,14.9861,15.0391,729400.0
2006-05-05 15:35:00,19.87,19.88,19.85,19.86,369600.0,15.0391,15.0467,15.0239,15.0315,369600.0
2006-05-05 15:40:00,19.86,19.94,19.85,19.85,212200.0,15.0315,15.0921,15.0239,15.0239,212200.0
2006-05-05 15:45:00,19.86,19.86,19.82,19.82,335200.0,15.0315,15.0315,15.0012,15.0012,335200.0
2006-05-05 15:50:00,19.82,19.85,19.82,19.83,269800.0,15.0012,15.0239,15.0012,15.0088,269800.0
2006-05-05 15:55:00,19.83,19.85,19.82,19.82,301600.0,15.0088,15.0239,15.0012,15.0012,301600.0
2006-05-08 09:30:00,19.69,19.73,19.61,19.66,960400.0,14.9028,14.9331,14.8423,14.8801,960400.0
2006-05-08 09:35:00,19.65,19.75,19.65,19.75,267000.0,14.8726,14.9483,14.8726,14.9483,267000.0
2006-05-08 09:40:00,19.75,19.78,19.72,19.75,234000.0,14.9483,14.971,14.9256,14.9483,234000.0
2006-05-08 09:45:00,19.75,19.75,19.68,19.75,199600.0,14.9483,14.9483,14.8953,14.9483,199600.0
2006-05-08 09:50:00,19.74,19.78,19.71,19.71,213800.0,14.9407,14.971,14.918,14.918,213800.0
2006-05-08 09:55:00,19.72,19.77,19.69,19.75,197400.0,14.9256,14.9634,14.9028,14.9483,197400.0
2006-05-08 10:00:00,19.75,19.77,19.72,19.74,138600.0,14.9483,14.9634,14.9256,14.9407,138600.0
2006-05-08 10:05:00,19.74,19.75,19.71,19.73,127000.0,14.9407,14.9483,14.918,14.9331,127000.0
2006-05-08 10:10:00,19.73,19.75,19.71,19.71,188200.0,14.9331,14.9483,14.918,14.918,188200.0
2006-05-08 10:15:00,19.71,19.72,19.69,19.7,120200.0,14.918,14.9256,14.9028,14.9104,120200.0
2006-05-08 10:20:00,19.7,19.73,19.7,19.7,74800.0,14.9104,14.9331,14.9104,14.9104,74800.0
2006-05-08 10:25:00,19.7,19.71,19.7,19.71,140000.0,14.9104,14.918,14.9104,14.918,140000.0
2006-05-08 10:30:00,19.72,19.73,19.7,19.72,151200.0,14.9256,14.9331,14.9104,14.9256,151200.0
2006-05-08 10:35:00,19.72,19.75,19.69,19.72,460200.0,14.9256,14.9483,14.9028,14.9256,460200.0
2006-05-08 10:40:00,19.72,19.73,19.68,19.68,334000.0,14.9256,14.9331,14.8953,14.8953,334000.0
2006-05-08 10:45:00,19.68,19.69,19.67,19.68,55600.0,14.8953,14.9028,14.8877,14.8953,55600.0
2006-05-08 10:50:00,19.68,19.69,19.68,19.68,89200.0,14.8953,14.9028,14.8953,14.8953,89200.0
2006-05-08 10:55:00,19.68,19.7,19.68,19.68,120000.0,14.8953,14.9104,14.8953,14.8953,120000.0
2006-05-08 11:00:00,19.68,19.7,19.68,19.7,29400.0,14.8953,14.9104,14.8953,14.9104,29400.0
2006-05-08 11:05:00,19.7,19.72,19.69,19.71,70000.0,14.9104,14.9256,14.9028,14.918,70000.0
2006-05-08 11:10:00,19.71,19.74,19.7,19.73,124600.0,14.918,14.9407,14.9104,14.9331,124600.0
2006-05-08 11:15:00,19.73,19.73,19.7,19.7,81200.0,14.9331,14.9331,14.9104,14.9104,81200.0
2006-05-08 11:20:00,19.69,19.7,19.69,19.7,47000.0,14.9028,14.9104,14.9028,14.9104,47000.0
2006-05-08 11:25:00,19.7,19.73,19.7,19.71,66400.0,14.9104,14.9331,14.9104,14.918,66400.0
2006-05-08 11:30:00,19.7,19.71,19.68,19.7,61000.0,14.9104,14.918,14.8953,14.9104,61000.0
2006-05-08 11:35:00,19.7,19.72,19.69,19.71,203600.0,14.9104,14.9256,14.9028,14.918,203600.0
2006-05-08 11:40:00,19.71,19.71,19.68,19.71,337600.0,14.918,14.918,14.8953,14.918,337600.0
2006-05-08 11:45:00,19.71,19.73,19.71,19.73,184000.0,14.918,14.9331,14.918,14.9331,184000.0
2006-05-08 11:50:00,19.72,19.72,19.72,19.72,92400.0,14.9256,14.9256,14.9256,14.9256,92400.0
2006-05-08 11:55:00,19.72,19.72,19.71,19.71,69600.0,14.9256,14.9256,14.918,14.918,69600.0
2006-05-08 12:00:00,19.71,19.72,19.71,19.72,44600.0,14.918,14.9256,14.918,14.9256,44600.0
2006-05-08 12:05:00,19.72,19.74,19.72,19.74,53400.0,14.9256,14.9407,14.9256,14.9407,53400.0
2006-05-08 12:10:00,19.74,19.74,19.73,19.73,32200.0,14.9407,14.9407,14.9331,14.9331,32200.0
2006-05-08 12:15:00,19.73,19.73,19.72,19.73,18000.0,14.9331,14.9331,14.9256,14.9331,18000.0
2006-05-08 12:20:00,19.72,19.75,19.72,19.74,120000.0,14.9256,14.9483,14.9256,14.9407,120000.0
2006-05-08 12:25:00,19.74,19.74,19.68,19.68,73800.0,14.9407,14.9407,14.8953,14.8953,73800.0
2006-05-08 12:30:00,19.69,19.69,19.68,19.68,30600.0,14.9028,14.9028,14.8953,14.8953,30600.0
2006-05-08 12:35:00,19.68,19.7,19.68,19.68,52200.0,14.8953,14.9104,14.8953,14.8953,52200.0
2006-05-08 12:40:00,19.68,19.68,19.68,19.68,40600.0,14.8953,14.8953,14.8953,14.8953,40600.0
2006-05-08 12:45:00,19.68,19.75,19.68,19.74,114000.0,14.8953,14.9483,14.8953,14.9407,114000.0
2006-05-08 12:50:00,19.73,19.74,19.72,19.72,23800.0,14.9331,14.9407,14.9256,14.9256,23800.0
2006-05-08 12:55:00,19.73,19.74,19.72,19.74,146600.0,14.9331,14.9407,14.9256,14.9407,146600.0
2006-05-08 13:00:00,19.74,19.76,19.73,19.75,90200.0,14.9407,14.9558,14.9331,14.9483,90200.0
2006-05-08 13:05:00,19.75,19.75,19.73,19.75,101600.0,14.9483,14.9483,14.9331,14.9483,101600.0
2006-05-08 13:10:00,19.75,19.75,19.74,19.75,68000.0,14.9483,14.9483,14.9407,14.9483,68000.0
2006-05-08 13:15:00,19.75,19.75,19.73,19.75,60600.0,14.9483,14.9483,14.9331,14.9483,60600.0
2006-05-08 13:20:00,19.75,19.76,19.72,19.72,62600.0,14.9483,14.9558,14.9256,14.9256,62600.0
2006-05-08 13:25:00,19.72,19.75,19.71,19.75,58800.0,14.9256,14.9483,14.918,14.9483,58800.0
2006-05-08 13:30:00,19.75,19.75,19.72,19.75,69200.0,14.9483,14.9483,14.9256,14.9483,69200.0
2006-05-08 13:35:00,19.75,19.75,19.75,19.75,32800.0,14.9483,14.9483,14.9483,14.9483,32800.0
2006-05-08 13:40:00,19.75,19.77,19.74,19.75,57600.0,14.9483,14.9634,14.9407,14.9483,57600.0
2006-05-08 13:45:00,19.75,19.77,19.74,19.74,95000.0,14.9483,14.9634,14.9407,14.9407,95000.0
2006-05-08 13:50:00,19.75,19.75,19.72,19.73,66400.0,14.9483,14.9483,14.9256,14.9331,66400.0
2006-05-08 13:55:00,19.73,19.75,19.73,19.73,39800.0,14.9331,14.9483,14.9331,14.9331,39800.0
2006-05-08 14:00:00,19.73,19.74,19.72,19.72,30800.0,14.9331,14.9407,14.9256,14.9256,30800.0
2006-05-08 14:05:00,19.73,19.75,19.73,19.75,58400.0,14.9331,14.9483,14.9331,14.9483,58400.0
2006-05-08 14:10:00,19.75,19.77,19.75,19.77,117000.0,14.9483,14.9634,14.9483,14.9634,117000.0
2006-05-08 14:15:00,19.76,19.78,19.75,19.75,162200.0,14.9558,14.971,14.9483,14.9483,162200.0
2006-05-08 14:20:00,19.75,19.75,19.74,19.74,30200.0,14.9483,14.9483,14.9407,14.9407,30200.0
2006-05-08 14:25:00,19.74,19.76,19.74,19.75,69400.0,14.9407,14.9558,14.9407,14.9483,69400.0
2006-05-08 14:30:00,19.75,19.75,19.72,19.73,114200.0,14.9483,14.9483,14.9256,14.9331,114200.0
2006-05-08 14:35:00,19.72,19.73,19.7,19.7,111000.0,14.9256,14.9331,14.9104,14.9104,111000.0
2006-05-08 14:40:00,19.7,19.73,19.7,19.73,134800.0,14.9104,14.9331,14.9104,14.9331,134800.0
2006-05-08 14:45:00,19.73,19.74,19.72,19.73,50400.0,14.9331,14.9407,14.9256,14.9331,50400.0
2006-05-08 14:50:00,19.73,19.73,19.71,19.71,48800.0,14.9331,14.9331,14.918,14.918,48800.0
2006-05-08 14:55:00,19.71,19.75,19.71,19.72,185200.0,14.918,14.9483,14.918,14.9256,185200.0
2006-05-08 15:00:00,19.73,19.73,19.68,19.68,151200.0,14.9331,14.9331,14.8953,14.8953,151200.0
2006-05-08 15:05:00,19.68,19.7,19.66,19.67,267200.0,14.8953,14.9104,14.8801,14.8877,267200.0
2006-05-08 15:10:00,19.67,19.69,19.66,19.69,157800.0,14.8877,14.9028,14.8801,14.9028,157800.0
2006-05-08 15:15:00,19.68,19.68,19.65,19.66,124600.0,14.8953,14.8953,14.8726,14.8801,124600.0
2006-05-08 15:20:00,19.66,19.66,19.63,19.65,137400.0,14.8801,14.8801,14.8574,14.8726,137400.0
2006-05-08 15:25:00,19.66,19.67,19.65,19.67,102800.0,14.8801,14.8877,14.8726,14.8877,102800.0
2006-05-08 15:30:00,19.68,19.68,19.68,19.68,74400.0,14.8953,14.8953,14.8953,14.8953,74400.0
2006-05-08 15:35:00,19.68,19.68,19.65,19.65,109600.0,14.8953,14.8953,14.8726,14.8726,109600.0
2006-05-08 15:40:00,19.65,19.66,19.64,19.65,143600.0,14.8726,14.8801,14.865,14.8726,143600.0
2006-05-08 15:45:00,19.65,19.67,19.64,19.66,230600.0,14.8726,14.8877,14.865,14.8801,230600.0
2006-05-08 15:50:00,19.65,19.7,19.65,19.66,279600.0,14.8726,14.9104,14.8726,14.8801,279600.0
2006-05-08 15:55:00,19.66,19.67,19.63,19.63,303200.0,14.8801,14.8877,14.8574,14.8574,303200.0
2006-05-09 09:30:00,19.65,19.66,19.41,19.43,501600.0,14.8726,14.8801,14.6909,14.7061,501600.0
2006-05-09 09:35:00,19.42,19.46,19.41,19.45,149000.0,14.6985,14.7288,14.6909,14.7212,149000.0
2006-05-09 09:40:00,19.45,19.5,19.44,19.5,158800.0,14.7212,14.759,14.7136,14.759,158800.0
2006-05-09 09:45:00,19.49,19.5,19.4,19.42,164400.0,14.7515,14.759,14.6834,14.6985,164400.0
2006-05-09 09:50:00,19.42,19.48,19.42,19.45,134200.0,14.6985,14.7439,14.6985,14.7212,134200.0
2006-05-09 09:55:00,19.44,19.48,19.43,19.46,78400.0,14.7136,14.7439,14.7061,14.7288,78400.0
2006-05-09 10:00:00,19.45,19.48,19.45,19.45,78800.0,14.7212,14.7439,14.7212,14.7212,78800.0
2006-05-09 10:05:00,19.45,19.46,19.45,19.46,99000.0,14.7212,14.7288,14.7212,14.7288,99000.0
2006-05-09 10:10:00,19.46,19.47,19.44,19.46,54000.0,14.7288,14.7363,14.7136,14.7288,54000.0
2006-05-09 10:15:00,19.45,19.47,19.45,19.45,131200.0,14.7212,14.7363,14.7212,14.7212,131200.0
2006-05-09 10:20:00,19.45,19.46,19.39,19.4,109800.0,14.7212,14.7288,14.6758,14.6834,109800.0
2006-05-09 10:25:00,19.39,19.4,19.37,19.38,196200.0,14.6758,14.6834,14.6606,14.6682,196200.0
2006-05-09 10:30:00,19.38,19.4,19.37,19.38,107000.0,14.6682,14.6834,14.6606,14.6682,107000.0
2006-05-09 10:35:00,19.38,19.39,19.36,19.36,109000.0,14.6682,14.6758,14.6531,14.6531,109000.0
2006-05-09 10:40:00,19.36,19.39,19.36,19.36,137400.0,14.6531,14.6758,14.6531,14.6531,137400.0
2006-05-09 10:45:00,19.36,19.36,19.28,19.29,261400.0,14.6531,14.6531,14.5925,14.6001,261400.0
2006-05-09 10:50:00,19.3,19.32,19.25,19.26,191200.0,14.6077,14.6228,14.5698,14.5774,191200.0
2006-05-09 10:55:00,19.25,19.26,19.22,19.24,181600.0,14.5698,14.5774,14.5471,14.5623,181600.0
2006-05-09 11:00:00,19.24,19.3,19.24,19.3,161400.0,14.5623,14.6077,14.5623,14.6077,161400.0
2006-05-09 11:05:00,19.29,19.3,19.28,19.3,150200.0,14.6001,14.6077,14.5925,14.6077,150200.0
2006-05-09 11:10:00,19.3,19.34,19.3,19.33,134800.0,14.6077,14.6379,14.6077,14.6304,134800.0
2006-05-09 11:15:00,19.32,19.34,19.31,19.32,96600.0,14.6228,14.6379,14.6152,14.6228,96600.0
2006-05-09 11:20:00,19.31,19.32,19.3,19.31,113600.0,14.6152,14.6228,14.6077,14.6152,113600.0
2006-05-09 11:25:00,19.31,19.34,19.25,19.27,209400.0,14.6152,14.6379,14.5698,14.585,209400.0
2006-05-09 11:30:00,19.27,19.33,19.27,19.31,114400.0,14.585,14.6304,14.585,14.6152,114400.0
2006-05-09 11:35:00,19.31,19.33,19.3,19.31,274000.0,14.6152,14.6304,14.6077,14.6152,274000.0
2006-05-09 11:40:00,19.31,19.34,19.28,19.33,104400.0,14.6152,14.6379,14.5925,14.6304,104400.0
2006-05-09 11:45:00,19.33,19.34,19.3,19.31,32000.0,14.6304,14.6379,14.6077,14.6152,32000.0
2006-05-09 11:50:00,19.31,19.33,19.3,19.31,161000.0,14.6152,14.6304,14.6077,14.6152,161000.0
2006-05-09 11:55:00,19.31,19.32,19.3,19.3,113600.0,14.6152,14.6228,14.6077,14.6077,113600.0
2006-05-09 12:00:00,19.3,19.31,19.29,19.3,61600.0,14.6077,14.6152,14.6001,14.6077,61600.0
2006-05-09 12:05:00,19.3,19.3,19.29,19.3,44200.0,14.6077,14.6077,14.6001,14.6077,44200.0
2006-05-09 12:10:00,19.3,19.32,19.3,19.32,63400.0,14.6077,14.6228,14.6077,14.6228,63400.0
2006-05-09 12:15:00,19.32,19.34,19.32,19.33,37400.0,14.6228,14.6379,14.6228,14.6304,37400.0
2006-05-09 12:20:00,19.34,19.34,19.33,19.33,49600.0,14.6379,14.6379,14.6304,14.6304,49600.0
2006-05-09 12:25:00,19.33,19.33,19.29,19.29,65600.0,14.6304,14.6304,14.6001,14.6001,65600.0
2006-05-09 12:30:00,19.29,19.3,19.29,19.3,34600.0,14.6001,14.6077,14.6001,14.6077,34600.0
2006-05-09 12:35:00,19.3,19.3,19.29,19.29,161800.0,14.6077,14.6077,14.6001,14.6001,161800.0
2006-05-09 12:40:00,19.29,19.3,19.29,19.3,59200.0,14.6001,14.6077,14.6001,14.6077,59200.0
2006-05-09 12:45:00,19.29,19.29,19.27,19.27,83000.0,14.6001,14.6001,14.585,14.585,83000.0
2006-05-09 12:50:00,19.27,19.28,19.27,19.28,46800.0,14.585,14.5925,14.585,14.5925,46800.0
2006-05-09 12:55:00,19.28,19.29,19.27,19.28,60800.0,14.5925,14.6001,14.585,14.5925,60800.0
2006-05-09 13:00:00,19.29,19.29,19.28,19.28,56200.0,14.6001,14.6001,14.5925,14.5925,56200.0
2006-05-09 13:05:00,19.28,19.28,19.26,19.26,46800.0,14.5925,14.5925,14.5774,14.5774,46800.0
2006-05-09 13:10:00,19.27,19.28,19.26,19.28,58400.0,14.585,14.5925,14.5774,14.5925,58400.0
2006-05-09 13:15:00,19.27,19.28,19.27,19.28,56000.0,14.585,14.5925,14.585,14.5925,56000.0
2006-05-09 13:20:00,19.27,19.28,19.26,19.26,56600.0,14.585,14.5925,14.5774,14.5774,56600.0
2006-05-09 13:25:00,19.26,19.27,19.25,19.25,75400.0,14.5774,14.585,14.5698,14.5698,75400.0
2006-05-09 13:30:00,19.25,19.25,19.23,19.24,163200.0,14.5698,14.5698,14.5547,14.5623,163200.0
2006-05-09 13:35:00,19.24,19.28,19.24,19.25,107000.0,14.5623,14.5925,14.5623,14.5698,107000.0
2006-05-09 13:40:00,19.25,19.26,19.23,19.24,95400.0,14.5698,14.5774,14.5547,14.5623,95400.0
2006-05-09 13:45:00,19.24,19.24,19.19,19.24,238000.0,14.5623,14.5623,14.5244,14.5623,238000.0
2006-05-09 13:50:00,19.24,19.27,19.24,19.25,126600.0,14.5623,14.585,14.5623,14.5698,126600.0
2006-05-09 13:55:00,19.25,19.25,19.25,19.25,94800.0,14.5698,14.5698,14.5698,14.5698,94800.0
2006-05-09 14:00:00,19.25,19.25,19.23,19.23,68400.0,14.5698,14.5698,14.5547,14.5547,68400.0
2006-05-09 14:05:00,19.23,19.24,19.23,19.24,62600.0,14.5547,14.5623,14.5547,14.5623,62600.0
2006-05-09 14:10:00,19.23,19.24,19.23,19.24,88600.0,14.5547,14.5623,14.5547,14.5623,88600.0
2006-05-09 14:15:00,19.23,19.24,19.23,19.23,42000.0,14.5547,14.5623,14.5547,14.5547,42000.0
2006-05-09 14:20:00,19.23,19.24,19.22,19.23,109400.0,14.5547,14.5623,14.5471,14.5547,109400.0
2006-05-09 14:25:00,19.23,19.23,19.22,19.23,64400.0,14.5547,14.5547,14.5471,14.5547,64400.0
2006-05-09 14:30:00,19.23,19.23,19.2,19.21,133800.0,14.5547,14.5547,14.532,14.5395,133800.0
2006-05-09 14:35:00,19.21,19.22,19.21,19.22,59600.0,14.5395,14.5471,14.5395,14.5471,59600.0
2006-05-09 14:40:00,19.22,19.22,19.22,19.22,41200.0,14.5471,14.5471,14.5471,14.5471,41200.0
2006-05-09 14:45:00,19.22,19.31,19.22,19.22,53200.0,14.5471,14.6152,14.5471,14.5471,53200.0
2006-05-09 14:50:00,19.22,19.22,19.22,19.22,57000.0,14.5471,14.5471,14.5471,14.5471,57000.0
2006-05-09 14:55:00,19.22,19.22,19.22,19.22,35600.0,14.5471,14.5471,14.5471,14.5471,35600.0
2006-05-09 15:00:00,19.22,19.22,19.18,19.19,143400.0,14.5471,14.5471,14.5168,14.5244,143400.0
2006-05-09 15:05:00,19.2,19.24,19.2,19.24,129800.0,14.532,14.5623,14.532,14.5623,129800.0
2006-05-09 15:10:00,19.24,19.24,19.22,19.22,75600.0,14.5623,14.5623,14.5471,14.5471,75600.0
2006-05-09 15:15:00,19.22,19.23,19.22,19.23,86200.0,14.5471,14.5547,14.5471,14.5547,86200.0
2006-05-09 15:20:00,19.23,19.23,19.22,19.23,132200.0,14.5547,14.5547,14.5471,14.5547,132200.0
2006-05-09 15:25:00,19.23,19.23,19.21,19.21,125000.0,14.5547,14.5547,14.5395,14.5395,125000.0
2006-05-09 15:30:00,19.21,19.22,19.21,19.21,89600.0,14.5395,14.5471,14.5395,14.5395,89600.0
2006-05-09 15:35:00,19.22,19.23,19.21,19.23,165600.0,14.5471,14.5547,14.5395,14.5547,165600.0
2006-05-09 15:40:00,19.23,19.23,19.22,19.23,151000.0,14.5547,14.5547,14.5471,14.5547,151000.0
2006-05-09 15:45:00,19.23,19.24,19.23,19.23,182200.0,14.5547,14.5623,14.5547,14.5547,182200.0
2006-05-09 15:50:00,19.23,19.24,19.22,19.22,158200.0,14.5547,14.5623,14.5471,14.5471,158200.0
2006-05-09 15:55:00,19.22,19.23,19.22,19.22,273400.0,14.5471,14.5547,14.5471,14.5471,273400.0
2006-05-10 09:30:00,19.22,19.23,19.15,19.19,522600.0,14.5471,14.5547,14.4941,14.5244,522600.0
2006-05-10 09:35:00,19.2,19.26,19.18,19.2,208400.0,14.532,14.5774,14.5168,14.532,208400.0
2006-05-10 09:40:00,19.2,19.24,19.2,19.21,122600.0,14.532,14.5623,14.532,14.5395,122600.0
2006-05-10 09:45:00,19.21,19.22,19.2,19.2,101000.0,14.5395,14.5471,14.532,14.532,101000.0
2006-05-10 09:50:00,19.2,19.2,19.18,19.19,93600.0,14.532,14.532,14.5168,14.5244,93600.0
2006-05-10 09:55:00,19.18,19.21,19.15,19.18,152800.0,14.5168,14.5395,14.4941,14.5168,152800.0
2006-05-10 10:00:00,19.18,19.2,19.18,19.18,76000.0,14.5168,14.532,14.5168,14.5168,76000.0
2006-05-10 10:05:00,19.18,19.19,19.16,19.16,102400.0,14.5168,14.5244,14.5017,14.5017,102400.0
2006-05-10 10:10:00,19.16,19.17,19.13,19.13,203600.0,14.5017,14.5093,14.479,14.479,203600.0
2006-05-10 10:15:00,19.13,19.13,19.09,19.1,277800.0,14.479,14.479,14.4487,14.4563,277800.0
2006-05-10 10:20:00,19.1,19.12,19.05,19.11,197800.0,14.4563,14.4714,14.4184,14.4639,197800.0
2006-05-10 10:25:00,19.11,19.11,19.08,19.09,127400.0,14.4639,14.4639,14.4412,14.4487,127400.0
2006-05-10 10:30:00,19.09,19.13,19.09,19.11,96600.0,14.4487,14.479,14.4487,14.4639,96600.0
2006-05-10 10:35:00,19.11,19.14,19.1,19.14,63800.0,14.4639,14.4866,14.4563,14.4866,63800.0
2006-05-10 10:40:00,19.14,19.14,19.13,19.13,42400.0,14.4866,14.4866,14.479,14.479,42400.0
2006-05-10 10:45:00,19.14,19.14,19.13,19.14,30200.0,14.4866,14.4866,14.479,14.4866,30200.0
2006-05-10 10:50:00,19.13,19.14,19.13,19.13,44000.0,14.479,14.4866,14.479,14.479,44000.0
2006-05-10 10:55:00,19.13,19.14,19.13,19.13,51400.0,14.479,14.4866,14.479,14.479,51400.0
2006-05-10 11:00:00,19.13,19.14,19.13,19.13,73600.0,14.479,14.4866,14.479,14.479,73600.0
2006-05-10 11:05:00,19.13,19.13,19.11,19.12,85400.0,14.479,14.479,14.4639,14.4714,85400.0
2006-05-10 11:10:00,19.13,19.14,19.11,19.14,123600.0,14.479,14.4866,14.4639,14.4866,123600.0
2006-05-10 11:15:00,19.14,19.15,19.14,19.15,89000.0,14.4866,14.4941,14.4866,14.4941,89000.0
2006-05-10 11:20:00,19.15,19.18,19.15,19.18,135000.0,14.4941,14.5168,14.4941,14.5168,135000.0
2006-05-10 11:25:00,19.18,19.18,19.16,19.17,153000.0,14.5168,14.5168,14.5017,14.5093,153000.0
2006-05-10 11:30:00,19.18,19.18,19.17,19.17,101800.0,14.5168,14.5168,14.5093,14.5093,101800.0
2006-05-10 11:35:00,19.17,19.17,19.13,19.13,124800.0,14.5093,14.5093,14.479,14.479,124800.0
2006-05-10 11:40:00,19.13,19.15,19.13,19.14,58200.0,14.479,14.4941,14.479,14.4866,58200.0
2006-05-10 11:45:00,19.14,19.15,19.14,19.15,41800.0,14.4866,14.4941,14.4866,14.4941,41800.0
2006-05-10 11:50:00,19.14,19.15,19.14,19.15,49800.0,14.4866,14.4941,14.4866,14.4941,49800.0
2006-05-10 11:55:00,19.15,19.15,19.14,19.15,52800.0,14.4941,14.4941,14.4866,14.4941,52800.0
2006-05-10 12:00:00,19.14,19.15,19.14,19.15,81200.0,14.4866,14.4941,14.4866,14.4941,81200.0
2006-05-10 12:05:00,19.15,19.15,19.15,19.15,160200.0,14.4941,14.4941,14.4941,14.4941,160200.0
2006-05-10 12:10:00,19.15,19.15,19.14,19.15,78600.0,14.4941,14.4941,14.4866,14.4941,78600.0
2006-05-10 12:15:00,19.15,19.15,19.14,19.15,23600.0,14.4941,14.4941,14.4866,14.4941,23600.0
2006-05-10 12:20:00,19.15,19.15,19.14,19.14,68800.0,14.4941,14.4941,14.4866,14.4866,68800.0
2006-05-10 12:25:00,19.14,19.15,19.14,19.15,61800.0,14.4866,14.4941,14.4866,14.4941,61800.0
2006-05-10 12:30:00,19.15,19.15,19.15,19.15,64400.0,14.4941,14.4941,14.4941,14.4941,64400.0
2006-05-10 12:35:00,19.15,19.15,19.15,19.15,39000.0,14.4941,14.4941,14.4941,14.4941,39000.0
2006-05-10 12:40:00,19.15,19.15,19.14,19.14,79800.0,14.4941,14.4941,14.4866,14.4866,79800.0
2006-05-10 12:45:00,19.15,19.15,19.13,19.15,81200.0,14.4941,14.4941,14.479,14.4941,81200.0
2006-05-10 12:50:00,19.15,19.15,19.14,19.15,16200.0,14.4941,14.4941,14.4866,14.4941,16200.0
2006-05-10 12:55:00,19.15,19.15,19.13,19.13,102200.0,14.4941,14.4941,14.479,14.479,102200.0
2006-05-10 13:00:00,19.13,19.14,19.11,19.12,170800.0,14.479,14.4866,14.4639,14.4714,170800.0
2006-05-10 13:05:00,19.13,19.13,19.1,19.12,173000.0,14.479,14.479,14.4563,14.4714,173000.0
2006-05-10 13:10:00,19.12,19.13,19.11,19.12,65400.0,14.4714,14.479,14.4639,14.4714,65400.0
2006-05-10 13:15:00,19.12,19.13,19.11,19.11,120400.0,14.4714,14.479,14.4639,14.4639,120400.0
2006-05-10 13:20:00,19.11,19.13,19.11,19.12,56400.0,14.4639,14.479,14.4639,14.4714,56400.0
2006-05-10 13:25:00,19.11,19.13,19.11,19.13,118400.0,14.4639,14.479,14.4639,14.479,118400.0
2006-05-10 13:30:00,19.13,19.13,19.12,19.13,73600.0,14.479,14.479,14.4714,14.479,73600.0
2006-05-10 13:35:00,19.13,19.14,19.12,19.13,86400.0,14.479,14.4866,14.4714,14.479,86400.0
2006-05-10 13:40:00,19.13,19.13,19.11,19.11,74200.0,14.479,14.479,14.4639,14.4639,74200.0
2006-05-10 13:45:00,19.11,19.13,19.06,19.07,157400.0,14.4639,14.479,14.426,14.4336,157400.0
2006-05-10 13:50:00,19.06,19.09,19.06,19.08,107200.0,14.426,14.4487,14.426,14.4412,107200.0
2006-05-10 13:55:00,19.08,19.09,19.07,19.09,121200.0,14.4412,14.4487,14.4336,14.4487,121200.0
2006-05-10 14:00:00,19.09,19.1,19.06,19.06,81200.0,14.4487,14.4563,14.426,14.426,81200.0
2006-05-10 14:05:00,19.06,19.08,19.06,19.08,61600.0,14.426,14.4412,14.426,14.4412,61600.0
2006-05-10 14:10:00,19.08,19.11,19.08,19.11,80000.0,14.4412,14.4639,14.4412,14.4639,80000.0
2006-05-10 14:15:00,19.11,19.13,19.02,19.11,367600.0,14.4639,14.479,14.3957,14.4639,367600.0
2006-05-10 14:20:00,19.11,19.14,19.07,19.08,210400.0,14.4639,14.4866,14.4336,14.4412,210400.0
2006-05-10 14:25:00,19.08,19.11,19.04,19.06,226200.0,14.4412,14.4639,14.4109,14.426,226200.0
2006-05-10 14:30:00,19.06,19.09,19.0,19.04,293000.0,14.426,14.4487,14.3806,14.4109,293000.0
2006-05-10 14:35:00,19.04,19.05,19.0,19.03,220600.0,14.4109,14.4184,14.3806,14.4033,220600.0
2006-05-10 14:40:00,19.03,19.07,19.0,19.06,295800.0,14.4033,14.4336,14.3806,14.426,295800.0
2006-05-10 14:45:00,19.06,19.11,19.04,19.09,367800.0,14.426,14.4639,14.4109,14.4487,367800.0
2006-05-10 14:50:00,19.09,19.1,19.06,19.1,222600.0,14.4487,14.4563,14.426,14.4563,222600.0
2006-05-10 14:55:00,19.1,19.11,19.09,19.11,128400.0,14.4563,14.4639,14.4487,14.4639,128400.0
2006-05-10 15:00:00,19.11,19.12,19.07,19.09,213200.0,14.4639,14.4714,14.4336,14.4487,213200.0
2006-05-10 15:05:00,19.09,19.11,19.07,19.11,140400.0,14.4487,14.4639,14.4336,14.4639,140400.0
2006-05-10 15:10:00,19.1,19.13,19.1,19.11,179400.0,14.4563,14.479,14.4563,14.4639,179400.0
2006-05-10 15:15:00,19.12,19.12,19.09,19.12,181000.0,14.4714,14.4714,14.4487,14.4714,181000.0
2006-05-10 15:20:00,19.13,19.13,19.07,19.07,207400.0,14.479,14.479,14.4336,14.4336,207400.0
2006-05-10 15:25:00,19.08,19.1,19.03,19.05,177400.0,14.4412,14.4563,14.4033,14.4184,177400.0
2006-05-10 15:30:00,19.05,19.09,19.03,19.04,276000.0,14.4184,14.4487,14.4033,14.4109,276000.0
2006-05-10 15:35:00,19.04,19.1,19.03,19.09,115600.0,14.4109,14.4563,14.4033,14.4487,115600.0
2006-05-10 15:40:00,19.1,19.1,19.08,19.08,144200.0,14.4563,14.4563,14.4412,14.4412,144200.0
2006-05-10 15:45:00,19.08,19.09,19.03,19.06,236200.0,14.4412,14.4487,14.4033,14.426,236200.0
2006-05-10 15:50:00,19.07,19.09,19.06,19.08,191800.0,14.4336,14.4487,14.426,14.4412,191800.0
2006-05-10 15:55:00,19.08,19.11,19.08,19.1,279400.0,14.4412,14.4639,14.4412,14.4563,279400.0
2006-05-11 09:30:00,19.0,19.06,18.78,18.83,650800.0,14.3806,14.426,14.2141,14.2519,650800.0
2006-05-11 09:35:00,18.84,18.86,18.74,18.75,382400.0,14.2595,14.2746,14.1838,14.1914,382400.0
2006-05-11 09:40:00,18.75,18.78,18.66,18.68,463400.0,14.1914,14.2141,14.1233,14.1384,463400.0
2006-05-11 09:45:00,18.68,18.75,18.67,18.73,394400.0,14.1384,14.1914,14.1308,14.1762,394400.0
2006-05-11 09:50:00,18.73,18.75,18.67,18.68,239600.0,14.1762,14.1914,14.1308,14.1384,239600.0
2006-05-11 09:55:00,18.68,18.69,18.66,18.66,273000.0,14.1384,14.146,14.1233,14.1233,273000.0
2006-05-11 10:00:00,18.67,18.68,18.66,18.66,400200.0,14.1308,14.1384,14.1233,14.1233,400200.0
2006-05-11 10:05:00,18.66,18.68,18.64,18.66,385800.0,14.1233,14.1384,14.1081,14.1233,385800.0
2006-05-11 10:10:00,18.67,18.73,18.66,18.73,312600.0,14.1308,14.1762,14.1233,14.1762,312600.0
2006-05-11 10:15:00,18.73,18.74,18.65,18.66,313400.0,14.1762,14.1838,14.1157,14.1233,313400.0
2006-05-11 10:20:00,18.66,18.67,18.63,18.66,334400.0,14.1233,14.1308,14.1006,14.1233,334400.0
2006-05-11 10:25:00,18.67,18.67,18.64,18.65,161000.0,14.1308,14.1308,14.1081,14.1157,161000.0
2006-05-11 10:30:00,18.65,18.65,18.63,18.65,299400.0,14.1157,14.1157,14.1006,14.1157,299400.0
2006-05-11 10:35:00,18.65,18.65,18.6,18.63,273400.0,14.1157,14.1157,14.0779,14.1006,273400.0
2006-05-11 10:40:00,18.63,18.63,18.6,18.6,417200.0,14.1006,14.1006,14.0779,14.0779,417200.0
2006-05-11 10:45:00,18.6,18.61,18.5,18.5,355800.0,14.0779,14.0854,14.0022,14.0022,355800.0
2006-05-11 10:50:00,18.5,18.53,18.5,18.52,434400.0,14.0022,14.0249,14.0022,14.0173,434400.0
2006-05-11 10:55:00,18.52,18.56,18.5,18.5,194400.0,14.0173,14.0476,14.0022,14.0022,194400.0
2006-05-11 11:00:00,18.5,18.5,18.42,18.45,415000.0,14.0022,14.0022,13.9416,13.9643,415000.0
2006-05-11 11:05:00,18.45,18.48,18.45,18.46,288200.0,13.9643,13.987,13.9643,13.9719,288200.0
2006-05-11 11:10:00,18.47,18.47,18.39,18.39,433000.0,13.9795,13.9795,13.9189,13.9189,433000.0
2006-05-11 11:15:00,18.39,18.45,18.35,18.42,616600.0,13.9189,13.9643,13.8886,13.9416,616600.0
2006-05-11 11:20:00,18.42,18.42,18.25,18.32,849800.0,13.9416,13.9416,13.8129,13.8659,849800.0
2006-05-11 11:25:00,18.32,18.34,18.04,18.04,883200.0,13.8659,13.8811,13.654,13.654,883200.0
2006-05-11 11:30:00,18.04,18.3,18.03,18.29,697800.0,13.654,13.8508,13.6464,13.8432,697800.0
2006-05-11 11:35:00,18.29,18.29,18.23,18.25,439000.0,13.8432,13.8432,13.7978,13.8129,439000.0
2006-05-11 11:40:00,18.25,18.25,18.23,18.24,408000.0,13.8129,13.8129,13.7978,13.8054,408000.0
2006-05-11 11:45:00,18.24,18.25,18.18,18.18,426200.0,13.8054,13.8129,13.76,13.76,426200.0
2006-05-11 11:50:00,18.19,18.19,18.14,18.14,306800.0,13.7675,13.7675,13.7297,13.7297,306800.0
2006-05-11 11:55:00,18.14,18.21,18.09,18.13,565000.0,13.7297,13.7827,13.6918,13.7221,565000.0
2006-05-11 12:00:00,18.14,18.23,18.14,18.22,356200.0,13.7297,13.7978,13.7297,13.7902,356200.0
2006-05-11 12:05:00,18.22,18.25,18.18,18.18,239800.0,13.7902,13.8129,13.76,13.76,239800.0
2006-05-11 12:10:00,18.18,18.23,18.18,18.21,120200.0,13.76,13.7978,13.76,13.7827,120200.0
2006-05-11 12:15:00,18.22,18.22,18.19,18.22,98600.0,13.7902,13.7902,13.7675,13.7902,98600.0
2006-05-11 12:20:00,18.22,18.24,18.18,18.22,309000.0,13.7902,13.8054,13.76,13.7902,309000.0
2006-05-11 12:25:00,18.22,18.28,18.22,18.28,105000.0,13.7902,13.8357,13.7902,13.8357,105000.0
2006-05-11 12:30:00,18.28,18.28,18.24,18.25,138200.0,13.8357,13.8357,13.8054,13.8129,138200.0
2006-05-11 12:35:00,18.25,18.3,18.25,18.3,105200.0,13.8129,13.8508,13.8129,13.8508,105200.0
2006-05-11 12:40:00,18.3,18.31,18.29,18.31,122200.0,13.8508,13.8584,13.8432,13.8584,122200.0
2006-05-11 12:45:00,18.31,18.32,18.28,18.29,184200.0,13.8584,13.8659,13.8357,13.8432,184200.0
2006-05-11 12:50:00,18.29,18.3,18.29,18.3,90400.0,13.8432,13.8508,13.8432,13.8508,90400.0
2006-05-11 12:55:00,18.3,18.31,18.3,18.3,63000.0,13.8508,13.8584,13.8508,13.8508,63000.0
2006-05-11 13:00:00,18.31,18.31,18.26,18.28,113600.0,13.8584,13.8584,13.8205,13.8357,113600.0
2006-05-11 13:05:00,18.28,18.28,18.25,18.25,118800.0,13.8357,13.8357,13.8129,13.8129,118800.0
2006-05-11 13:10:00,18.25,18.27,18.2,18.24,187800.0,13.8129,13.8281,13.7751,13.8054,187800.0
2006-05-11 13:15:00,18.24,18.25,18.18,18.21,197000.0,13.8054,13.8129,13.76,13.7827,197000.0
2006-05-11 13:20:00,18.21,18.22,18.17,18.18,150200.0,13.7827,13.7902,13.7524,13.76,150200.0
2006-05-11 13:25:00,18.19,18.2,18.17,18.17,55000.0,13.7675,13.7751,13.7524,13.7524,55000.0
2006-05-11 13:30:00,18.17,18.18,18.15,18.15,141200.0,13.7524,13.76,13.7373,13.7373,141200.0
2006-05-11 13:35:00,18.16,18.23,18.15,18.22,192800.0,13.7448,13.7978,13.7373,13.7902,192800.0
2006-05-11 13:40:00,18.22,18.23,18.17,18.23,98400.0,13.7902,13.7978,13.7524,13.7978,98400.0
2006-05-11 13:45:00,18.23,18.24,18.2,18.22,227400.0,13.7978,13.8054,13.7751,13.7902,227400.0
2006-05-11 13:50:00,18.22,18.25,18.22,18.22,116600.0,13.7902,13.8129,13.7902,13.7902,116600.0
2006-05-11 13:55:00,18.22,18.25,18.2,18.25,120000.0,13.7902,13.8129,13.7751,13.8129,120000.0
2006-05-11 14:00:00,18.25,18.28,18.25,18.27,198000.0,13.8129,13.8357,13.8129,13.8281,198000.0
2006-05-11 14:05:00,18.28,18.28,18.24,18.25,344800.0,13.8357,13.8357,13.8054,13.8129,344800.0
2006-05-11 14:10:00,18.25,18.25,18.24,18.24,139800.0,13.8129,13.8129,13.8054,13.8054,139800.0
2006-05-11 14:15:00,18.24,18.25,18.23,18.25,89400.0,13.8054,13.8129,13.7978,13.8129,89400.0
2006-05-11 14:20:00,18.25,18.31,18.25,18.31,188800.0,13.8129,13.8584,13.8129,13.8584,188800.0
2006-05-11 14:25:00,18.31,18.35,18.29,18.33,306600.0,13.8584,13.8886,13.8432,13.8735,306600.0
2006-05-11 14:30:00,18.33,18.36,18.33,18.36,175000.0,13.8735,13.8962,13.8735,13.8962,175000.0
2006-05-11 14:35:00,18.36,18.36,18.31,18.34,205800.0,13.8962,13.8962,13.8584,13.8811,205800.0
2006-05-11 14:40:00,18.35,18.35,18.25,18.28,136200.0,13.8886,13.8886,13.8129,13.8357,136200.0
2006-05-11 14:45:00,18.28,18.3,18.28,18.29,90000.0,13.8357,13.8508,13.8357,13.8432,90000.0
2006-05-11 14:50:00,18.28,18.29,18.23,18.23,200400.0,13.8357,13.8432,13.7978,13.7978,200400.0
2006-05-11 14:55:00,18.23,18.25,18.2,18.22,122600.0,13.7978,13.8129,13.7751,13.7902,122600.0
2006-05-11 15:00:00,18.22,18.25,18.18,18.22,162400.0,13.7902,13.8129,13.76,13.7902,162400.0
2006-05-11 15:05:00,18.22,18.25,18.2,18.21,189200.0,13.7902,13.8129,13.7751,13.7827,189200.0
2006-05-11 15:10:00,18.21,18.28,18.21,18.27,273400.0,13.7827,13.8357,13.7827,13.8281,273400.0
2006-05-11 15:15:00,18.28,18.31,18.27,18.3,428200.0,13.8357,13.8584,13.8281,13.8508,428200.0
2006-05-11 15:20:00,18.3,18.31,18.25,18.28,361800.0,13.8508,13.8584,13.8129,13.8357,361800.0
2006-05-11 15:25:00,18.28,18.28,18.25,18.27,257200.0,13.8357,13.8357,13.8129,13.8281,257200.0
2006-05-11 15:30:00,18.27,18.27,18.21,18.22,213400.0,13.8281,13.8281,13.7827,13.7902,213400.0
2006-05-11 15:35:00,18.22,18.28,18.22,18.27,184800.0,13.7902,13.8357,13.7902,13.8281,184800.0
2006-05-11 15:40:00,18.27,18.27,18.21,18.21,246000.0,13.8281,13.8281,13.7827,13.7827,246000.0
2006-05-11 15:45:00,18.21,18.24,18.21,18.23,170000.0,13.7827,13.8054,13.7827,13.7978,170000.0
2006-05-11 15:50:00,18.23,18.26,18.22,18.24,343600.0,13.7978,13.8205,13.7902,13.8054,343600.0
2006-05-11 15:55:00,18.24,18.27,18.23,18.27,513000.0,13.8054,13.8281,13.7978,13.8281,513000.0
2006-05-12 09:30:00,18.26,18.34,18.23,18.25,621200.0,13.8205,13.8811,13.7978,13.8129,621200.0
2006-05-12 09:35:00,18.25,18.25,18.07,18.11,307600.0,13.8129,13.8129,13.6767,13.707,307600.0
2006-05-12 09:40:00,18.11,18.11,18.04,18.04,256600.0,13.707,13.707,13.654,13.654,256600.0
2006-05-12 09:45:00,18.04,18.05,17.74,18.02,1176200.0,13.654,13.6616,13.4269,13.6389,1176200.0
2006-05-12 09:50:00,18.01,18.07,17.96,17.99,216400.0,13.6313,13.6767,13.5935,13.6162,216400.0
2006-05-12 09:55:00,18.0,18.1,17.97,18.1,114600.0,13.6237,13.6994,13.601,13.6994,114600.0
2006-05-12 10:00:00,18.09,18.1,17.97,18.01,173600.0,13.6918,13.6994,13.601,13.6313,173600.0
2006-05-12 10:05:00,18.01,18.01,17.87,17.93,271000.0,13.6313,13.6313,13.5253,13.5707,271000.0
2006-05-12 10:10:00,17.93,18.1,17.91,18.03,225800.0,13.5707,13.6994,13.5556,13.6464,225800.0
2006-05-12 10:15:00,18.03,18.04,17.93,17.93,130200.0,13.6464,13.654,13.5707,13.5707,130200.0
2006-05-12 10:20:00,17.93,17.95,17.88,17.91,163400.0,13.5707,13.5859,13.5329,13.5556,163400.0
2006-05-12 10:25:00,17.91,17.96,17.86,17.86,264200.0,13.5556,13.5935,13.5178,13.5178,264200.0
2006-05-12 10:30:00,17.86,17.88,17.78,17.78,227400.0,13.5178,13.5329,13.4572,13.4572,227400.0
2006-05-12 10:35:00,17.79,17.88,17.78,17.86,274600.0,13.4648,13.5329,13.4572,13.5178,274600.0
2006-05-12 10:40:00,17.86,17.88,17.85,17.85,175800.0,13.5178,13.5329,13.5102,13.5102,175800.0
2006-05-12 10:45:00,17.86,17.86,17.82,17.84,206000.0,13.5178,13.5178,13.4875,13.5026,206000.0
2006-05-12 10:50:00,17.83,17.91,17.8,17.91,305000.0,13.4951,13.5556,13.4724,13.5556,305000.0
2006-05-12 10:55:00,17.91,17.94,17.86,17.93,261400.0,13.5556,13.5783,13.5178,13.5707,261400.0
2006-05-12 11:00:00,17.93,17.98,17.9,17.97,227400.0,13.5707,13.6086,13.548,13.601,227400.0
2006-05-12 11:05:00,17.96,17.97,17.88,17.95,113800.0,13.5935,13.601,13.5329,13.5859,113800.0
2006-05-12 11:10:00,17.94,17.95,17.89,17.92,88400.0,13.5783,13.5859,13.5405,13.5632,88400.0
2006-05-12 11:15:00,17.92,17.93,17.88,17.92,120400.0,13.5632,13.5707,13.5329,13.5632,120400.0
2006-05-12 11:20:00,17.9,17.95,17.9,17.93,219000.0,13.548,13.5859,13.548,13.5707,219000.0
2006-05-12 11:25:00,17.93,17.96,17.91,17.92,121000.0,13.5707,13.5935,13.5556,13.5632,121000.0
2006-05-12 11:30:00,17.92,17.94,17.9,17.93,101800.0,13.5632,13.5783,13.548,13.5707,101800.0
2006-05-12 11:35:00,17.93,17.95,17.91,17.91,127800.0,13.5707,13.5859,13.5556,13.5556,127800.0
2006-05-12 11:40:00,17.91,17.91,17.85,17.9,141000.0,13.5556,13.5556,13.5102,13.548,141000.0
2006-05-12 11:45:00,17.9,17.97,17.88,17.89,201000.0,13.548,13.601,13.5329,13.5405,201000.0
2006-05-12 11:50:00,17.9,17.94,17.88,17.89,75600.0,13.548,13.5783,13.5329,13.5405,75600.0
2006-05-12 11:55:00,17.89,17.89,17.88,17.88,82600.0,13.5405,13.5405,13.5329,13.5329,82600.0
2006-05-12 12:00:00,17.88,18.05,17.88,18.0,374800.0,13.5329,13.6616,13.5329,13.6237,374800.0
2006-05-12 12:05:00,18.0,18.0,17.95,17.95,86200.0,13.6237,13.6237,13.5859,13.5859,86200.0
2006-05-12 12:10:00,17.95,17.98,17.95,17.96,72000.0,13.5859,13.6086,13.5859,13.5935,72000.0
2006-05-12 12:15:00,17.96,17.99,17.96,17.98,46800.0,13.5935,13.6162,13.5935,13.6086,46800.0
2006-05-12 12:20:00,17.99,18.02,17.99,18.0,52600.0,13.6162,13.6389,13.6162,13.6237,52600.0
2006-05-12 12:25:00,18.01,18.01,17.96,17.97,70800.0,13.6313,13.6313,13.5935,13.601,70800.0
2006-05-12 12:30:00,17.96,17.97,17.81,17.85,255400.0,13.5935,13.601,13.4799,13.5102,255400.0
2006-05-12 12:35:00,17.85,17.88,17.81,17.83,100800.0,13.5102,13.5329,13.4799,13.4951,100800.0
2006-05-12 12:40:00,17.83,17.87,17.82,17.86,106000.0,13.4951,13.5253,13.4875,13.5178,106000.0
2006-05-12 12:45:00,17.86,17.89,17.84,17.85,139200.0,13.5178,13.5405,13.5026,13.5102,139200.0
2006-05-12 12:50:00,17.85,17.85,17.81,17.82,159200.0,13.5102,13.5102,13.4799,13.4875,159200.0
2006-05-12 12:55:00,17.82,17.86,17.81,17.85,124600.0,13.4875,13.5178,13.4799,13.5102,124600.0
2006-05-12 13:00:00,17.85,17.87,17.83,17.86,101800.0,13.5102,13.5253,13.4951,13.5178,101800.0
2006-05-12 13:05:00,17.86,17.87,17.82,17.82,86600.0,13.5178,13.5253,13.4875,13.4875,86600.0
2006-05-12 13:10:00,17.82,17.83,17.8,17.8,111600.0,13.4875,13.4951,13.4724,13.4724,111600.0
2006-05-12 13:15:00,17.81,17.86,17.8,17.82,179800.0,13.4799,13.5178,13.4724,13.4875,179800.0
2006-05-12 13:20:00,17.83,17.86,17.82,17.83,104400.0,13.4951,13.5178,13.4875,13.4951,104400.0
2006-05-12 13:25:00,17.83,17.86,17.83,17.84,101800.0,13.4951,13.5178,13.4951,13.5026,101800.0
2006-05-12 13:30:00,17.84,17.86,17.83,17.86,68600.0,13.5026,13.5178,13.4951,13.5178,68600.0
2006-05-12 13:35:00,17.86,17.86,17.84,17.84,65000.0,13.5178,13.5178,13.5026,13.5026,65000.0
2006-05-12 13:40:00,17.84,17.86,17.84,17.86,56800.0,13.5026,13.5178,13.5026,13.5178,56800.0
2006-05-12 13:45:00,17.85,17.86,17.85,17.86,81400.0,13.5102,13.5178,13.5102,13.5178,81400.0
2006-05-12 13:50:00,17.86,17.86,17.85,17.85,76600.0,13.5178,13.5178,13.5102,13.5102,76600.0
2006-05-12 13:55:00,17.85,17.86,17.83,17.84,117600.0,13.5102,13.5178,13.4951,13.5026,117600.0
2006-05-12 14:00:00,17.84,17.87,17.84,17.87,74600.0,13.5026,13.5253,13.5026,13.5253,74600.0
2006-05-12 14:05:00,17.86,17.9,17.86,17.9,103400.0,13.5178,13.548,13.5178,13.548,103400.0
2006-05-12 14:10:00,17.9,17.98,17.88,17.98,217400.0,13.548,13.6086,13.5329,13.6086,217400.0
2006-05-12 14:15:00,17.98,17.98,17.89,17.9,136000.0,13.6086,13.6086,13.5405,13.548,136000.0
2006-05-12 14:20:00,17.9,17.93,17.88,17.9,120200.0,13.548,13.5707,13.5329,13.548,120200.0
2006-05-12 14:25:00,17.9,17.91,17.86,17.86,132400.0,13.548,13.5556,13.5178,13.5178,132400.0
2006-05-12 14:30:00,17.86,17.86,17.84,17.85,88800.0,13.5178,13.5178,13.5026,13.5102,88800.0
2006-05-12 14:35:00,17.85,17.88,17.84,17.88,128200.0,13.5102,13.5329,13.5026,13.5329,128200.0
2006-05-12 14:40:00,17.88,17.89,17.86,17.86,87800.0,13.5329,13.5405,13.5178,13.5178,87800.0
2006-05-12 14:45:00,17.86,17.86,17.84,17.84,92800.0,13.5178,13.5178,13.5026,13.5026,92800.0
2006-05-12 14:50:00,17.84,17.86,17.8,17.83,149200.0,13.5026,13.5178,13.4724,13.4951,149200.0
2006-05-12 14:55:00,17.83,17.84,17.81,17.82,129200.0,13.4951,13.5026,13.4799,13.4875,129200.0
2006-05-12 15:00:00,17.82,17.86,17.81,17.85,235800.0,13.4875,13.5178,13.4799,13.5102,235800.0
2006-05-12 15:05:00,17.85,17.85,17.83,17.83,94800.0,13.5102,13.5102,13.4951,13.4951,94800.0
2006-05-12 15:10:00,17.83,17.83,17.81,17.83,123000.0,13.4951,13.4951,13.4799,13.4951,123000.0
2006-05-12 15:15:00,17.82,17.84,17.81,17.83,114200.0,13.4875,13.5026,13.4799,13.4951,114200.0
2006-05-12 15:20:00,17.83,17.9,17.82,17.88,205600.0,13.4951,13.548,13.4875,13.5329,205600.0
2006-05-12 15:25:00,17.88,17.89,17.83,17.83,110200.0,13.5329,13.5405,13.4951,13.4951,110200.0
2006-05-12 15:30:00,17.83,17.85,17.82,17.85,154400.0,13.4951,13.5102,13.4875,13.5102,154400.0
2006-05-12 15:35:00,17.85,17.88,17.84,17.88,176600.0,13.5102,13.5329,13.5026,13.5329,176600.0
2006-05-12 15:40:00,17.88,17.89,17.87,17.88,284400.0,13.5329,13.5405,13.5253,13.5329,284400.0
2006-05-12 15:45:00,17.88,17.89,17.86,17.86,334800.0,13.5329,13.5405,13.5178,13.5178,334800.0
2006-05-12 15:50:00,17.86,17.89,17.82,17.84,382000.0,13.5178,13.5405,13.4875,13.5026,382000.0
2006-05-12 15:55:00,17.83,17.85,17.8,17.84,869600.0,13.4951,13.5102,13.4724,13.5026,869600.0
2006-05-15 09:30:00,17.88,17.88,17.79,17.86,679400.0,13.5329,13.5329,13.4648,13.5178,679400.0
2006-05-15 09:35:00,17.86,17.86,17.78,17.79,228600.0,13.5178,13.5178,13.4572,13.4648,228600.0
2006-05-15 09:40:00,17.8,17.92,17.76,17.85,223200.0,13.4724,13.5632,13.4421,13.5102,223200.0
2006-05-15 09:45:00,17.85,17.88,17.74,17.74,230400.0,13.5102,13.5329,13.4269,13.4269,230400.0
2006-05-15 09:50:00,17.74,17.74,17.67,17.72,199600.0,13.4269,13.4269,13.374,13.4118,199600.0
2006-05-15 09:55:00,17.71,17.72,17.56,17.66,333600.0,13.4042,13.4118,13.2907,13.3664,333600.0
2006-05-15 10:00:00,17.66,17.75,17.6,17.75,224800.0,13.3664,13.4345,13.321,13.4345,224800.0
2006-05-15 10:05:00,17.76,17.82,17.75,17.81,119800.0,13.4421,13.4875,13.4345,13.4799,119800.0
2006-05-15 10:10:00,17.8,17.88,17.79,17.87,127800.0,13.4724,13.5329,13.4648,13.5253,127800.0
2006-05-15 10:15:00,17.88,17.91,17.86,17.88,274600.0,13.5329,13.5556,13.5178,13.5329,274600.0
2006-05-15 10:20:00,17.88,17.9,17.75,17.78,280600.0,13.5329,13.548,13.4345,13.4572,280600.0
2006-05-15 10:25:00,17.77,17.92,17.75,17.91,311400.0,13.4496,13.5632,13.4345,13.5556,311400.0
2006-05-15 10:30:00,17.91,18.0,17.9,18.0,492200.0,13.5556,13.6237,13.548,13.6237,492200.0
2006-05-15 10:35:00,18.0,18.02,17.95,18.0,474600.0,13.6237,13.6389,13.5859,13.6237,474600.0
2006-05-15 10:40:00,18.0,18.02,17.93,17.96,257400.0,13.6237,13.6389,13.5707,13.5935,257400.0
2006-05-15 10:45:00,17.97,18.03,17.95,18.03,150000.0,13.601,13.6464,13.5859,13.6464,150000.0
2006-05-15 10:50:00,18.03,18.03,17.96,17.97,223000.0,13.6464,13.6464,13.5935,13.601,223000.0
2006-05-15 10:55:00,17.97,17.97,17.89,17.91,231800.0,13.601,13.601,13.5405,13.5556,231800.0
2006-05-15 11:00:00,17.91,17.97,17.9,17.96,200800.0,13.5556,13.601,13.548,13.5935,200800.0
2006-05-15 11:05:00,17.96,18.0,17.95,17.97,169000.0,13.5935,13.6237,13.5859,13.601,169000.0
2006-05-15 11:10:00,17.97,18.0,17.95,17.96,141600.0,13.601,13.6237,13.5859,13.5935,141600.0
2006-05-15 11:15:00,17.96,18.0,17.93,18.0,103200.0,13.5935,13.6237,13.5707,13.6237,103200.0
2006-05-15 11:20:00,18.0,18.0,17.96,17.98,105800.0,13.6237,13.6237,13.5935,13.6086,105800.0
2006-05-15 11:25:00,17.97,18.0,17.95,17.98,86000.0,13.601,13.6237,13.5859,13.6086,86000.0
2006-05-15 11:30:00,17.99,18.0,17.98,17.99,56400.0,13.6162,13.6237,13.6086,13.6162,56400.0
2006-05-15 11:35:00,17.98,17.99,17.93,17.95,65400.0,13.6086,13.6162,13.5707,13.5859,65400.0
2006-05-15 11:40:00,17.95,17.97,17.95,17.96,82600.0,13.5859,13.601,13.5859,13.5935,82600.0
2006-05-15 11:45:00,17.96,17.97,17.93,17.97,169800.0,13.5935,13.601,13.5707,13.601,169800.0
2006-05-15 11:50:00,17.97,18.0,17.96,18.0,105200.0,13.601,13.6237,13.5935,13.6237,105200.0
2006-05-15 11:55:00,18.0,18.0,17.97,17.98,99600.0,13.6237,13.6237,13.601,13.6086,99600.0
2006-05-15 12:00:00,17.99,18.0,17.98,17.99,84800.0,13.6162,13.6237,13.6086,13.6162,84800.0
2006-05-15 12:05:00,17.99,18.0,17.99,18.0,50800.0,13.6162,13.6237,13.6162,13.6237,50800.0
2006-05-15 12:10:00,18.0,18.0,17.99,17.99,61600.0,13.6237,13.6237,13.6162,13.6162,61600.0
2006-05-15 12:15:00,17.99,17.99,17.95,17.96,35400.0,13.6162,13.6162,13.5859,13.5935,35400.0
2006-05-15 12:20:00,17.96,17.97,17.95,17.95,38200.0,13.5935,13.601,13.5859,13.5859,38200.0
2006-05-15 12:25:00,17.94,17.95,17.93,17.94,33200.0,13.5783,13.5859,13.5707,13.5783,33200.0
2006-05-15 12:30:00,17.95,17.97,17.93,17.94,39400.0,13.5859,13.601,13.5707,13.5783,39400.0
2006-05-15 12:35:00,17.94,17.95,17.92,17.94,66800.0,13.5783,13.5859,13.5632,13.5783,66800.0
2006-05-15 12:40:00,17.93,17.95,17.93,17.93,57000.0,13.5707,13.5859,13.5707,13.5707,57000.0
2006-05-15 12:45:00,17.93,17.96,17.92,17.96,70200.0,13.5707,13.5935,13.5632,13.5935,70200.0
2006-05-15 12:50:00,17.96,17.97,17.9,17.93,112400.0,13.5935,13.601,13.548,13.5707,112400.0
2006-05-15 12:55:00,17.93,17.96,17.92,17.95,96400.0,13.5707,13.5935,13.5632,13.5859,96400.0
2006-05-15 13:00:00,17.94,17.96,17.92,17.93,93200.0,13.5783,13.5935,13.5632,13.5707,93200.0
2006-05-15 13:05:00,17.93,17.95,17.92,17.93,65000.0,13.5707,13.5859,13.5632,13.5707,65000.0
2006-05-15 13:10:00,17.94,17.95,17.93,17.93,75800.0,13.5783,13.5859,13.5707,13.5707,75800.0
2006-05-15 13:15:00,17.93,17.97,17.93,17.94,112800.0,13.5707,13.601,13.5707,13.5783,112800.0
2006-05-15 13:20:00,17.93,17.97,17.93,17.95,102800.0,13.5707,13.601,13.5707,13.5859,102800.0
2006-05-15 13:25:00,17.95,17.97,17.93,17.96,86400.0,13.5859,13.601,13.5707,13.5935,86400.0
2006-05-15 13:30:00,17.97,17.97,17.93,17.96,85800.0,13.601,13.601,13.5707,13.5935,85800.0
2006-05-15 13:35:00,17.96,17.98,17.95,17.97,75000.0,13.5935,13.6086,13.5859,13.601,75000.0
2006-05-15 13:40:00,17.98,17.98,17.96,17.97,82200.0,13.6086,13.6086,13.5935,13.601,82200.0
2006-05-15 13:45:00,17.97,17.97,17.93,17.96,67000.0,13.601,13.601,13.5707,13.5935,67000.0
2006-05-15 13:50:00,17.95,17.95,17.88,17.89,216000.0,13.5859,13.5859,13.5329,13.5405,216000.0
2006-05-15 13:55:00,17.89,17.9,17.88,17.89,225800.0,13.5405,13.548,13.5329,13.5405,225800.0
2006-05-15 14:00:00,17.89,17.92,17.88,17.91,167600.0,13.5405,13.5632,13.5329,13.5556,167600.0
2006-05-15 14:05:00,17.91,17.91,17.88,17.89,84600.0,13.5556,13.5556,13.5329,13.5405,84600.0
2006-05-15 14:10:00,17.89,17.91,17.86,17.86,84800.0,13.5405,13.5556,13.5178,13.5178,84800.0
2006-05-15 14:15:00,17.86,17.9,17.82,17.9,114000.0,13.5178,13.548,13.4875,13.548,114000.0
2006-05-15 14:20:00,17.9,17.92,17.89,17.92,114000.0,13.548,13.5632,13.5405,13.5632,114000.0
2006-05-15 14:25:00,17.93,17.95,17.92,17.95,136600.0,13.5707,13.5859,13.5632,13.5859,136600.0
2006-05-15 14:30:00,17.95,17.98,17.93,17.97,263600.0,13.5859,13.6086,13.5707,13.601,263600.0
2006-05-15 14:35:00,17.97,17.98,17.96,17.97,87600.0,13.601,13.6086,13.5935,13.601,87600.0
2006-05-15 14:40:00,17.96,17.97,17.94,17.94,79200.0,13.5935,13.601,13.5783,13.5783,79200.0
2006-05-15 14:45:00,17.95,17.96,17.91,17.95,101600.0,13.5859,13.5935,13.5556,13.5859,101600.0
2006-05-15 14:50:00,17.95,17.97,17.95,17.97,63600.0,13.5859,13.601,13.5859,13.601,63600.0
2006-05-15 14:55:00,17.97,17.98,17.96,17.98,87200.0,13.601,13.6086,13.5935,13.6086,87200.0
2006-05-15 15:00:00,17.97,18.0,17.93,17.95,181600.0,13.601,13.6237,13.5707,13.5859,181600.0
2006-05-15 15:05:00,17.95,18.0,17.94,17.96,120600.0,13.5859,13.6237,13.5783,13.5935,120600.0
2006-05-15 15:10:00,17.96,18.02,17.96,18.02,172600.0,13.5935,13.6389,13.5935,13.6389,172600.0
2006-05-15 15:15:00,18.02,18.07,18.0,18.07,237200.0,13.6389,13.6767,13.6237,13.6767,237200.0
2006-05-15 15:20:00,18.06,18.08,18.03,18.03,141400.0,13.6691,13.6843,13.6464,13.6464,141400.0
2006-05-15 15:25:00,18.03,18.05,18.01,18.04,83000.0,13.6464,13.6616,13.6313,13.654,83000.0
2006-05-15 15:30:00,18.05,18.08,18.03,18.06,383800.0,13.6616,13.6843,13.6464,13.6691,383800.0
2006-05-15 15:35:00,18.06,18.07,18.05,18.06,145400.0,13.6691,13.6767,13.6616,13.6691,145400.0
2006-05-15 15:40:00,18.06,18.13,18.06,18.11,312000.0,13.6691,13.7221,13.6691,13.707,312000.0
2006-05-15 15:45:00,18.11,18.13,18.11,18.12,229800.0,13.707,13.7221,13.707,13.7146,229800.0
2006-05-15 15:50:00,18.12,18.17,18.11,18.13,419000.0,13.7146,13.7524,13.707,13.7221,419000.0
2006-05-15 15:55:00,18.13,18.15,18.12,18.13,394800.0,13.7221,13.7373,13.7146,13.7221,394800.0
2006-05-16 09:30:00,18.19,18.25,18.18,18.23,782200.0,13.7675,13.8129,13.76,13.7978,782200.0
2006-05-16 09:35:00,18.22,18.29,18.22,18.25,246400.0,13.7902,13.8432,13.7902,13.8129,246400.0
2006-05-16 09:40:00,18.25,18.25,18.2,18.21,185000.0,13.8129,13.8129,13.7751,13.7827,185000.0
2006-05-16 09:45:00,18.21,18.25,18.18,18.24,321200.0,13.7827,13.8129,13.76,13.8054,321200.0
2006-05-16 09:50:00,18.23,18.24,18.2,18.23,160400.0,13.7978,13.8054,13.7751,13.7978,160400.0
2006-05-16 09:55:00,18.23,18.24,18.18,18.18,214400.0,13.7978,13.8054,13.76,13.76,214400.0
2006-05-16 10:00:00,18.18,18.18,18.09,18.15,397600.0,13.76,13.76,13.6918,13.7373,397600.0
2006-05-16 10:05:00,18.15,18.17,18.14,18.16,120600.0,13.7373,13.7524,13.7297,13.7448,120600.0
2006-05-16 10:10:00,18.16,18.17,18.13,18.13,110200.0,13.7448,13.7524,13.7221,13.7221,110200.0
2006-05-16 10:15:00,18.13,18.17,18.11,18.17,110400.0,13.7221,13.7524,13.707,13.7524,110400.0
2006-05-16 10:20:00,18.17,18.25,18.17,18.24,125600.0,13.7524,13.8129,13.7524,13.8054,125600.0
2006-05-16 10:25:00,18.24,18.26,18.22,18.23,139600.0,13.8054,13.8205,13.7902,13.7978,139600.0
2006-05-16 10:30:00,18.23,18.32,18.23,18.32,176000.0,13.7978,13.8659,13.7978,13.8659,176000.0
2006-05-16 10:35:00,18.31,18.36,18.3,18.3,338200.0,13.8584,13.8962,13.8508,13.8508,338200.0
2006-05-16 10:40:00,18.3,18.35,18.25,18.34,285800.0,13.8508,13.8886,13.8129,13.8811,285800.0
2006-05-16 10:45:00,18.34,18.35,18.3,18.33,116000.0,13.8811,13.8886,13.8508,13.8735,116000.0
2006-05-16 10:50:00,18.34,18.36,18.32,18.33,167400.0,13.8811,13.8962,13.8659,13.8735,167400.0
2006-05-16 10:55:00,18.33,18.36,18.33,18.35,180000.0,13.8735,13.8962,13.8735,13.8886,180000.0
2006-05-16 11:00:00,18.35,18.39,18.34,18.37,254800.0,13.8886,13.9189,13.8811,13.9038,254800.0
2006-05-16 11:05:00,18.37,18.4,18.36,18.38,164800.0,13.9038,13.9265,13.8962,13.9113,164800.0
2006-05-16 11:10:00,18.38,18.41,18.3,18.33,392600.0,13.9113,13.934,13.8508,13.8735,392600.0
2006-05-16 11:15:00,18.33,18.36,18.33,18.35,91200.0,13.8735,13.8962,13.8735,13.8886,91200.0
2006-05-16 11:20:00,18.35,18.4,18.35,18.39,129400.0,13.8886,13.9265,13.8886,13.9189,129400.0
2006-05-16 11:25:00,18.39,18.39,18.35,18.35,165800.0,13.9189,13.9189,13.8886,13.8886,165800.0
2006-05-16 11:30:00,18.35,18.35,18.3,18.31,223400.0,13.8886,13.8886,13.8508,13.8584,223400.0
2006-05-16 11:35:00,18.3,18.31,18.3,18.3,223600.0,13.8508,13.8584,13.8508,13.8508,223600.0
2006-05-16 11:40:00,18.3,18.31,18.23,18.23,286800.0,13.8508,13.8584,13.7978,13.7978,286800.0
2006-05-16 11:45:00,18.23,18.25,18.23,18.23,65000.0,13.7978,13.8129,13.7978,13.7978,65000.0
2006-05-16 11:50:00,18.23,18.25,18.23,18.24,108800.0,13.7978,13.8129,13.7978,13.8054,108800.0
2006-05-16 11:55:00,18.24,18.28,18.24,18.24,177400.0,13.8054,13.8357,13.8054,13.8054,177400.0
2006-05-16 12:00:00,18.25,18.29,18.25,18.27,82600.0,13.8129,13.8432,13.8129,13.8281,82600.0
2006-05-16 12:05:00,18.27,18.29,18.27,18.29,97000.0,13.8281,13.8432,13.8281,13.8432,97000.0
2006-05-16 12:10:00,18.29,18.29,18.28,18.28,73200.0,13.8432,13.8432,13.8357,13.8357,73200.0
2006-05-16 12:15:00,18.28,18.28,18.26,18.28,87600.0,13.8357,13.8357,13.8205,13.8357,87600.0
2006-05-16 12:20:00,18.27,18.29,18.25,18.26,137400.0,13.8281,13.8432,13.8129,13.8205,137400.0
2006-05-16 12:25:00,18.27,18.27,18.25,18.25,28400.0,13.8281,13.8281,13.8129,13.8129,28400.0
2006-05-16 12:30:00,18.25,18.3,18.25,18.3,72200.0,13.8129,13.8508,13.8129,13.8508,72200.0
2006-05-16 12:35:00,18.3,18.32,18.29,18.29,152600.0,13.8508,13.8659,13.8432,13.8432,152600.0
2006-05-16 12:40:00,18.29,18.31,18.28,18.3,103800.0,13.8432,13.8584,13.8357,13.8508,103800.0
2006-05-16 12:45:00,18.3,18.33,18.3,18.31,174600.0,13.8508,13.8735,13.8508,13.8584,174600.0
2006-05-16 12:50:00,18.31,18.36,18.31,18.35,103600.0,13.8584,13.8962,13.8584,13.8886,103600.0
2006-05-16 12:55:00,18.35,18.38,18.35,18.36,123400.0,13.8886,13.9113,13.8886,13.8962,123400.0
2006-05-16 13:00:00,18.36,18.36,18.35,18.36,116200.0,13.8962,13.8962,13.8886,13.8962,116200.0
2006-05-16 13:05:00,18.36,18.38,18.35,18.38,249400.0,13.8962,13.9113,13.8886,13.9113,249400.0
2006-05-16 13:10:00,18.38,18.46,18.38,18.46,416200.0,13.9113,13.9719,13.9113,13.9719,416200.0
2006-05-16 13:15:00,18.46,18.49,18.45,18.49,231000.0,13.9719,13.9946,13.9643,13.9946,231000.0
2006-05-16 13:20:00,18.49,18.5,18.48,18.5,341600.0,13.9946,14.0022,13.987,14.0022,341600.0
2006-05-16 13:25:00,18.5,18.51,18.49,18.5,358800.0,14.0022,14.0097,13.9946,14.0022,358800.0
2006-05-16 13:30:00,18.5,18.52,18.5,18.5,179400.0,14.0022,14.0173,14.0022,14.0022,179400.0
2006-05-16 13:35:00,18.5,18.52,18.5,18.5,218600.0,14.0022,14.0173,14.0022,14.0022,218600.0
2006-05-16 13:40:00,18.5,18.54,18.5,18.52,183000.0,14.0022,14.0324,14.0022,14.0173,183000.0
2006-05-16 13:45:00,18.52,18.53,18.47,18.48,218200.0,14.0173,14.0249,13.9795,13.987,218200.0
2006-05-16 13:50:00,18.48,18.48,18.48,18.48,80600.0,13.987,13.987,13.987,13.987,80600.0
2006-05-16 13:55:00,18.48,18.53,18.48,18.53,198600.0,13.987,14.0249,13.987,14.0249,198600.0
2006-05-16 14:00:00,18.54,18.54,18.5,18.5,121600.0,14.0324,14.0324,14.0022,14.0022,121600.0
2006-05-16 14:05:00,18.5,18.53,18.5,18.52,127400.0,14.0022,14.0249,14.0022,14.0173,127400.0
2006-05-16 14:10:00,18.53,18.53,18.5,18.5,144200.0,14.0249,14.0249,14.0022,14.0022,144200.0
2006-05-16 14:15:00,18.5,18.5,18.5,18.5,161200.0,14.0022,14.0022,14.0022,14.0022,161200.0
2006-05-16 14:20:00,18.5,18.51,18.5,18.5,109400.0,14.0022,14.0097,14.0022,14.0022,109400.0
2006-05-16 14:25:00,18.5,18.5,18.49,18.5,138000.0,14.0022,14.0022,13.9946,14.0022,138000.0
2006-05-16 14:30:00,18.5,18.52,18.5,18.51,153800.0,14.0022,14.0173,14.0022,14.0097,153800.0
2006-05-16 14:35:00,18.52,18.53,18.52,18.52,119800.0,14.0173,14.0249,14.0173,14.0173,119800.0
2006-05-16 14:40:00,18.52,18.52,18.5,18.5,62400.0,14.0173,14.0173,14.0022,14.0022,62400.0
2006-05-16 14:45:00,18.5,18.5,18.5,18.5,96400.0,14.0022,14.0022,14.0022,14.0022,96400.0
2006-05-16 14:50:00,18.5,18.5,18.5,18.5,90200.0,14.0022,14.0022,14.0022,14.0022,90200.0
2006-05-16 14:55:00,18.5,18.5,18.49,18.5,209600.0,14.0022,14.0022,13.9946,14.0022,209600.0
2006-05-16 15:00:00,18.5,18.5,18.48,18.49,162800.0,14.0022,14.0022,13.987,13.9946,162800.0
2006-05-16 15:05:00,18.49,18.5,18.49,18.5,212000.0,13.9946,14.0022,13.9946,14.0022,212000.0
2006-05-16 15:10:00,18.49,18.52,18.49,18.5,263400.0,13.9946,14.0173,13.9946,14.0022,263400.0
2006-05-16 15:15:00,18.5,18.5,18.49,18.49,152600.0,14.0022,14.0022,13.9946,13.9946,152600.0
2006-05-16 15:20:00,18.5,18.5,18.46,18.48,244600.0,14.0022,14.0022,13.9719,13.987,244600.0
2006-05-16 15:25:00,18.48,18.49,18.47,18.49,184600.0,13.987,13.9946,13.9795,13.9946,184600.0
2006-05-16 15:30:00,18.48,18.52,18.48,18.5,326000.0,13.987,14.0173,13.987,14.0022,326000.0
2006-05-16 15:35:00,18.5,18.5,18.48,18.49,316800.0,14.0022,14.0022,13.987,13.9946,316800.0
2006-05-16 15:40:00,18.49,18.49,18.46,18.46,310000.0,13.9946,13.9946,13.9719,13.9719,310000.0
2006-05-16 15:45:00,18.46,18.53,18.45,18.51,484000.0,13.9719,14.0249,13.9643,14.0097,484000.0
2006-05-16 15:50:00,18.51,18.52,18.5,18.5,194800.0,14.0097,14.0173,14.0022,14.0022,194800.0
2006-05-16 15:55:00,18.5,18.53,18.49,18.53,642400.0,14.0022,14.0249,13.9946,14.0249,642400.0
2006-05-17 09:30:00,18.42,18.43,18.3,18.37,504000.0,13.9416,13.9492,13.8508,13.9038,504000.0
2006-05-17 09:35:00,18.38,18.44,18.33,18.33,158600.0,13.9113,13.9568,13.8735,13.8735,158600.0
2006-05-17 09:40:00,18.33,18.41,18.3,18.36,359000.0,13.8735,13.934,13.8508,13.8962,359000.0
2006-05-17 09:45:00,18.36,18.44,18.36,18.4,216000.0,13.8962,13.9568,13.8962,13.9265,216000.0
2006-05-17 09:50:00,18.41,18.43,18.36,18.37,313600.0,13.934,13.9492,13.8962,13.9038,313600.0
2006-05-17 09:55:00,18.37,18.38,18.3,18.3,263200.0,13.9038,13.9113,13.8508,13.8508,263200.0
2006-05-17 10:00:00,18.3,18.35,18.28,18.3,106800.0,13.8508,13.8886,13.8357,13.8508,106800.0
2006-05-17 10:05:00,18.31,18.34,18.3,18.32,171000.0,13.8584,13.8811,13.8508,13.8659,171000.0
2006-05-17 10:10:00,18.32,18.33,18.28,18.31,150600.0,13.8659,13.8735,13.8357,13.8584,150600.0
2006-05-17 10:15:00,18.31,18.32,18.25,18.3,387400.0,13.8584,13.8659,13.8129,13.8508,387400.0
2006-05-17 10:20:00,18.3,18.31,18.26,18.27,185800.0,13.8508,13.8584,13.8205,13.8281,185800.0
2006-05-17 10:25:00,18.27,18.29,18.26,18.27,141000.0,13.8281,13.8432,13.8205,13.8281,141000.0
2006-05-17 10:30:00,18.28,18.32,18.26,18.3,162600.0,13.8357,13.8659,13.8205,13.8508,162600.0
2006-05-17 10:35:00,18.3,18.33,18.28,18.3,148800.0,13.8508,13.8735,13.8357,13.8508,148800.0
2006-05-17 10:40:00,18.31,18.37,18.25,18.37,202800.0,13.8584,13.9038,13.8129,13.9038,202800.0
2006-05-17 10:45:00,18.37,18.43,18.35,18.43,136400.0,13.9038,13.9492,13.8886,13.9492,136400.0
2006-05-17 10:50:00,18.43,18.44,18.38,18.39,74600.0,13.9492,13.9568,13.9113,13.9189,74600.0
2006-05-17 10:55:00,18.39,18.4,18.35,18.36,76200.0,13.9189,13.9265,13.8886,13.8962,76200.0
2006-05-17 11:00:00,18.35,18.36,18.29,18.32,174200.0,13.8886,13.8962,13.8432,13.8659,174200.0
2006-05-17 11:05:00,18.33,18.33,18.27,18.3,163400.0,13.8735,13.8735,13.8281,13.8508,163400.0
2006-05-17 11:10:00,18.3,18.3,18.14,18.16,351400.0,13.8508,13.8508,13.7297,13.7448,351400.0
2006-05-17 11:15:00,18.16,18.22,18.12,18.21,261400.0,13.7448,13.7902,13.7146,13.7827,261400.0
2006-05-17 11:20:00,18.21,18.23,18.18,18.2,127400.0,13.7827,13.7978,13.76,13.7751,127400.0
2006-05-17 11:25:00,18.2,18.2,18.1,18.11,268000.0,13.7751,13.7751,13.6994,13.707,268000.0
2006-05-17 11:30:00,18.11,18.19,18.09,18.18,341400.0,13.707,13.7675,13.6918,13.76,341400.0
2006-05-17 11:35:00,18.18,18.22,18.15,18.21,153000.0,13.76,13.7902,13.7373,13.7827,153000.0
2006-05-17 11:40:00,18.21,18.23,18.19,18.2,120800.0,13.7827,13.7978,13.7675,13.7751,120800.0
2006-05-17 11:45:00,18.2,18.23,18.17,18.17,105600.0,13.7751,13.7978,13.7524,13.7524,105600.0
2006-05-17 11:50:00,18.18,18.18,18.16,18.18,77400.0,13.76,13.76,13.7448,13.76,77400.0
2006-05-17 11:55:00,18.18,18.18,18.16,18.16,87200.0,13.76,13.76,13.7448,13.7448,87200.0
2006-05-17 12:00:00,18.16,18.18,18.15,18.18,58400.0,13.7448,13.76,13.7373,13.76,58400.0
2006-05-17 12:05:00,18.18,18.23,18.18,18.22,86400.0,13.76,13.7978,13.76,13.7902,86400.0
2006-05-17 12:10:00,18.22,18.25,18.21,18.23,107000.0,13.7902,13.8129,13.7827,13.7978,107000.0
2006-05-17 12:15:00,18.23,18.23,18.18,18.2,126000.0,13.7978,13.7978,13.76,13.7751,126000.0
2006-05-17 12:20:00,18.2,18.2,18.16,18.16,118600.0,13.7751,13.7751,13.7448,13.7448,118600.0
2006-05-17 12:25:00,18.16,18.16,18.11,18.14,155400.0,13.7448,13.7448,13.707,13.7297,155400.0
2006-05-17 12:30:00,18.14,18.22,18.14,18.22,107800.0,13.7297,13.7902,13.7297,13.7902,107800.0
2006-05-17 12:35:00,18.22,18.24,18.22,18.23,119400.0,13.7902,13.8054,13.7902,13.7978,119400.0
2006-05-17 12:40:00,18.23,18.23,18.2,18.2,66600.0,13.7978,13.7978,13.7751,13.7751,66600.0
2006-05-17 12:45:00,18.21,18.21,18.15,18.17,93600.0,13.7827,13.7827,13.7373,13.7524,93600.0
2006-05-17 12:50:00,18.17,18.2,18.13,18.18,93600.0,13.7524,13.7751,13.7221,13.76,93600.0
2006-05-17 12:55:00,18.18,18.2,18.15,18.18,102800.0,13.76,13.7751,13.7373,13.76,102800.0
2006-05-17 13:00:00,18.18,18.24,18.18,18.18,85600.0,13.76,13.8054,13.76,13.76,85600.0
2006-05-17 13:05:00,18.18,18.19,18.15,18.17,97200.0,13.76,13.7675,13.7373,13.7524,97200.0
2006-05-17 13:10:00,18.16,18.18,18.11,18.15,59000.0,13.7448,13.76,13.707,13.7373,59000.0
2006-05-17 13:15:00,18.14,18.16,18.1,18.13,77200.0,13.7297,13.7448,13.6994,13.7221,77200.0
2006-05-17 13:20:00,18.13,18.14,18.11,18.11,113600.0,13.7221,13.7297,13.707,13.707,113600.0
2006-05-17 13:25:00,18.11,18.12,18.1,18.11,64000.0,13.707,13.7146,13.6994,13.707,64000.0
2006-05-17 13:30:00,18.11,18.17,18.11,18.16,103200.0,13.707,13.7524,13.707,13.7448,103200.0
2006-05-17 13:35:00,18.16,18.17,18.1,18.11,87200.0,13.7448,13.7524,13.6994,13.707,87200.0
2006-05-17 13:40:00,18.11,18.11,18.09,18.1,110200.0,13.707,13.707,13.6918,13.6994,110200.0
2006-05-17 13:45:00,18.1,18.16,18.1,18.16,76400.0,13.6994,13.7448,13.6994,13.7448,76400.0
2006-05-17 13:50:00,18.16,18.23,18.15,18.22,184800.0,13.7448,13.7978,13.7373,13.7902,184800.0
2006-05-17 13:55:00,18.22,18.26,18.22,18.25,201600.0,13.7902,13.8205,13.7902,13.8129,201600.0
2006-05-17 14:00:00,18.25,18.25,18.19,18.2,46600.0,13.8129,13.8129,13.7675,13.7751,46600.0
2006-05-17 14:05:00,18.2,18.21,18.17,18.17,50400.0,13.7751,13.7827,13.7524,13.7524,50400.0
2006-05-17 14:10:00,18.17,18.2,18.16,18.16,67200.0,13.7524,13.7751,13.7448,13.7448,67200.0
2006-05-17 14:15:00,18.16,18.16,18.12,18.13,142000.0,13.7448,13.7448,13.7146,13.7221,142000.0
2006-05-17 14:20:00,18.14,18.16,18.12,18.15,107000.0,13.7297,13.7448,13.7146,13.7373,107000.0
2006-05-17 14:25:00,18.15,18.16,18.14,18.15,33200.0,13.7373,13.7448,13.7297,13.7373,33200.0
2006-05-17 14:30:00,18.16,18.16,18.15,18.16,84000.0,13.7448,13.7448,13.7373,13.7448,84000.0
2006-05-17 14:35:00,18.16,18.16,18.1,18.13,159400.0,13.7448,13.7448,13.6994,13.7221,159400.0
2006-05-17 14:40:00,18.13,18.16,18.13,18.14,70400.0,13.7221,13.7448,13.7221,13.7297,70400.0
2006-05-17 14:45:00,18.15,18.15,18.1,18.1,202000.0,13.7373,13.7373,13.6994,13.6994,202000.0
2006-05-17 14:50:00,18.11,18.14,18.09,18.13,128000.0,13.707,13.7297,13.6918,13.7221,128000.0
2006-05-17 14:55:00,18.13,18.19,18.13,18.17,119400.0,13.7221,13.7675,13.7221,13.7524,119400.0
2006-05-17 15:00:00,18.17,18.22,18.17,18.22,106200.0,13.7524,13.7902,13.7524,13.7902,106200.0
2006-05-17 15:05:00,18.22,18.29,18.21,18.28,199400.0,13.7902,13.8432,13.7827,13.8357,199400.0
2006-05-17 15:10:00,18.28,18.28,18.23,18.26,219400.0,13.8357,13.8357,13.7978,13.8205,219400.0
2006-05-17 15:15:00,18.27,18.28,18.25,18.25,182600.0,13.8281,13.8357,13.8129,13.8129,182600.0
2006-05-17 15:20:00,18.25,18.25,18.18,18.2,181800.0,13.8129,13.8129,13.76,13.7751,181800.0
2006-05-17 15:25:00,18.2,18.23,18.18,18.21,246000.0,13.7751,13.7978,13.76,13.7827,246000.0
2006-05-17 15:30:00,18.22,18.23,18.21,18.23,80400.0,13.7902,13.7978,13.7827,13.7978,80400.0
2006-05-17 15:35:00,18.24,18.25,18.2,18.23,171200.0,13.8054,13.8129,13.7751,13.7978,171200.0
2006-05-17 15:40:00,18.23,18.23,18.19,18.19,274800.0,13.7978,13.7978,13.7675,13.7675,274800.0
2006-05-17 15:45:00,18.19,18.21,18.15,18.16,309600.0,13.7675,13.7827,13.7373,13.7448,309600.0
2006-05-17 15:50:00,18.16,18.2,18.15,18.2,334600.0,13.7448,13.7751,13.7373,13.7751,334600.0
2006-05-17 15:55:00,18.19,18.22,18.18,18.2,614200.0,13.7675,13.7902,13.76,13.7751,614200.0
2006-05-18 09:30:00,18.22,18.24,18.07,18.12,610200.0,13.7902,13.8054,13.6767,13.7146,610200.0
2006-05-18 09:35:00,18.11,18.18,18.05,18.18,328000.0,13.707,13.76,13.6616,13.76,328000.0
2006-05-18 09:40:00,18.18,18.19,18.09,18.17,216600.0,13.76,13.7675,13.6918,13.7524,216600.0
2006-05-18 09:45:00,18.18,18.2,18.13,18.15,121200.0,13.76,13.7751,13.7221,13.7373,121200.0
2006-05-18 09:50:00,18.14,18.15,18.06,18.08,244000.0,13.7297,13.7373,13.6691,13.6843,244000.0
2006-05-18 09:55:00,18.09,18.1,18.07,18.08,125400.0,13.6918,13.6994,13.6767,13.6843,125400.0
2006-05-18 10:00:00,18.08,18.1,18.06,18.1,263000.0,13.6843,13.6994,13.6691,13.6994,263000.0
2006-05-18 10:05:00,18.1,18.1,18.06,18.08,124400.0,13.6994,13.6994,13.6691,13.6843,124400.0
2006-05-18 10:10:00,18.08,18.11,18.02,18.05,244400.0,13.6843,13.707,13.6389,13.6616,244400.0
2006-05-18 10:15:00,18.05,18.07,17.98,17.98,265600.0,13.6616,13.6767,13.6086,13.6086,265600.0
2006-05-18 10:20:00,17.98,18.0,17.97,17.99,146400.0,13.6086,13.6237,13.601,13.6162,146400.0
2006-05-18 10:25:00,17.99,18.01,17.98,18.0,176200.0,13.6162,13.6313,13.6086,13.6237,176200.0
2006-05-18 10:30:00,18.0,18.04,18.0,18.01,63800.0,13.6237,13.654,13.6237,13.6313,63800.0
2006-05-18 10:35:00,18.01,18.08,18.01,18.07,99800.0,13.6313,13.6843,13.6313,13.6767,99800.0
2006-05-18 10:40:00,18.07,18.1,18.0,18.1,166600.0,13.6767,13.6994,13.6237,13.6994,166600.0
2006-05-18 10:45:00,18.1,18.13,18.05,18.13,185200.0,13.6994,13.7221,13.6616,13.7221,185200.0
2006-05-18 10:50:00,18.12,18.13,18.09,18.13,298400.0,13.7146,13.7221,13.6918,13.7221,298400.0
2006-05-18 10:55:00,18.14,18.2,18.14,18.2,327600.0,13.7297,13.7751,13.7297,13.7751,327600.0
2006-05-18 11:00:00,18.2,18.2,18.11,18.13,182000.0,13.7751,13.7751,13.707,13.7221,182000.0
2006-05-18 11:05:00,18.13,18.15,18.11,18.15,107200.0,13.7221,13.7373,13.707,13.7373,107200.0
2006-05-18 11:10:00,18.14,18.15,18.11,18.12,61800.0,13.7297,13.7373,13.707,13.7146,61800.0
2006-05-18 11:15:00,18.11,18.13,18.09,18.1,75600.0,13.707,13.7221,13.6918,13.6994,75600.0
2006-05-18 11:20:00,18.1,18.13,18.1,18.11,60600.0,13.6994,13.7221,13.6994,13.707,60600.0
2006-05-18 11:25:00,18.12,18.18,18.11,18.17,102000.0,13.7146,13.76,13.707,13.7524,102000.0
2006-05-18 11:30:00,18.17,18.19,18.15,18.17,47400.0,13.7524,13.7675,13.7373,13.7524,47400.0
2006-05-18 11:35:00,18.17,18.17,18.15,18.15,46000.0,13.7524,13.7524,13.7373,13.7373,46000.0
2006-05-18 11:40:00,18.15,18.2,18.15,18.18,159800.0,13.7373,13.7751,13.7373,13.76,159800.0
2006-05-18 11:45:00,18.19,18.2,18.17,18.18,63600.0,13.7675,13.7751,13.7524,13.76,63600.0
2006-05-18 11:50:00,18.18,18.18,18.14,18.15,236600.0,13.76,13.76,13.7297,13.7373,236600.0
2006-05-18 11:55:00,18.16,18.18,18.14,18.15,99000.0,13.7448,13.76,13.7297,13.7373,99000.0
2006-05-18 12:00:00,18.15,18.23,18.12,18.21,153600.0,13.7373,13.7978,13.7146,13.7827,153600.0
2006-05-18 12:05:00,18.21,18.25,18.2,18.24,197400.0,13.7827,13.8129,13.7751,13.8054,197400.0
2006-05-18 12:10:00,18.24,18.24,18.18,18.18,61000.0,13.8054,13.8054,13.76,13.76,61000.0
2006-05-18 12:15:00,18.18,18.22,18.18,18.18,84200.0,13.76,13.7902,13.76,13.76,84200.0
2006-05-18 12:20:00,18.18,18.22,18.17,18.18,76200.0,13.76,13.7902,13.7524,13.76,76200.0
2006-05-18 12:25:00,18.18,18.21,18.18,18.2,32600.0,13.76,13.7827,13.76,13.7751,32600.0
2006-05-18 12:30:00,18.21,18.23,18.18,18.22,82400.0,13.7827,13.7978,13.76,13.7902,82400.0
2006-05-18 12:35:00,18.22,18.23,18.21,18.21,36400.0,13.7902,13.7978,13.7827,13.7827,36400.0
2006-05-18 12:40:00,18.21,18.22,18.18,18.19,45000.0,13.7827,13.7902,13.76,13.7675,45000.0
2006-05-18 12:45:00,18.19,18.22,18.18,18.21,60600.0,13.7675,13.7902,13.76,13.7827,60600.0
2006-05-18 12:50:00,18.22,18.23,18.21,18.21,29800.0,13.7902,13.7978,13.7827,13.7827,29800.0
2006-05-18 12:55:00,18.21,18.25,18.2,18.25,87400.0,13.7827,13.8129,13.7751,13.8129,87400.0
2006-05-18 13:00:00,18.25,18.25,18.21,18.25,45600.0,13.8129,13.8129,13.7827,13.8129,45600.0
2006-05-18 13:05:00,18.25,18.25,18.18,18.18,53200.0,13.8129,13.8129,13.76,13.76,53200.0
2006-05-18 13:10:00,18.18,18.22,18.18,18.18,75200.0,13.76,13.7902,13.76,13.76,75200.0
2006-05-18 13:15:00,18.18,18.2,18.13,18.14,131400.0,13.76,13.7751,13.7221,13.7297,131400.0
2006-05-18 13:20:00,18.13,18.14,18.12,18.13,86800.0,13.7221,13.7297,13.7146,13.7221,86800.0
2006-05-18 13:25:00,18.14,18.17,18.13,18.17,60800.0,13.7297,13.7524,13.7221,13.7524,60800.0
2006-05-18 13:30:00,18.17,18.18,18.16,18.18,73400.0,13.7524,13.76,13.7448,13.76,73400.0
2006-05-18 13:35:00,18.18,18.22,18.18,18.22,84600.0,13.76,13.7902,13.76,13.7902,84600.0
2006-05-18 13:40:00,18.22,18.23,18.18,18.23,121600.0,13.7902,13.7978,13.76,13.7978,121600.0
2006-05-18 13:45:00,18.23,18.23,18.18,18.2,77800.0,13.7978,13.7978,13.76,13.7751,77800.0
2006-05-18 13:50:00,18.2,18.2,18.19,18.2,66000.0,13.7751,13.7751,13.7675,13.7751,66000.0
2006-05-18 13:55:00,18.2,18.2,18.18,18.2,96200.0,13.7751,13.7751,13.76,13.7751,96200.0
2006-05-18 14:00:00,18.2,18.21,18.18,18.18,64200.0,13.7751,13.7827,13.76,13.76,64200.0
2006-05-18 14:05:00,18.19,18.19,18.18,18.18,24000.0,13.7675,13.7675,13.76,13.76,24000.0
2006-05-18 14:10:00,18.18,18.18,18.14,18.14,71000.0,13.76,13.76,13.7297,13.7297,71000.0
2006-05-18 14:15:00,18.14,18.18,18.14,18.17,112800.0,13.7297,13.76,13.7297,13.7524,112800.0
2006-05-18 14:20:00,18.17,18.18,18.16,18.16,67600.0,13.7524,13.76,13.7448,13.7448,67600.0
2006-05-18 14:25:00,18.16,18.18,18.13,18.14,134800.0,13.7448,13.76,13.7221,13.7297,134800.0
2006-05-18 14:30:00,18.14,18.17,18.14,18.15,79200.0,13.7297,13.7524,13.7297,13.7373,79200.0
2006-05-18 14:35:00,18.15,18.17,18.15,18.17,119400.0,13.7373,13.7524,13.7373,13.7524,119400.0
2006-05-18 14:40:00,18.18,18.18,18.14,18.14,62200.0,13.76,13.76,13.7297,13.7297,62200.0
2006-05-18 14:45:00,18.14,18.16,18.14,18.15,34000.0,13.7297,13.7448,13.7297,13.7373,34000.0
2006-05-18 14:50:00,18.15,18.18,18.15,18.17,93000.0,13.7373,13.76,13.7373,13.7524,93000.0
2006-05-18 14:55:00,18.17,18.17,18.11,18.16,119400.0,13.7524,13.7524,13.707,13.7448,119400.0
2006-05-18 15:00:00,18.16,18.17,18.11,18.13,61800.0,13.7448,13.7524,13.707,13.7221,61800.0
2006-05-18 15:05:00,18.12,18.14,18.12,18.12,89400.0,13.7146,13.7297,13.7146,13.7146,89400.0
2006-05-18 15:10:00,18.12,18.13,18.1,18.12,109800.0,13.7146,13.7221,13.6994,13.7146,109800.0
2006-05-18 15:15:00,18.11,18.14,18.1,18.11,141000.0,13.707,13.7297,13.6994,13.707,141000.0
2006-05-18 15:20:00,18.1,18.11,18.04,18.09,245800.0,13.6994,13.707,13.654,13.6918,245800.0
2006-05-18 15:25:00,18.09,18.09,18.04,18.04,173000.0,13.6918,13.6918,13.654,13.654,173000.0
2006-05-18 15:30:00,18.05,18.11,18.04,18.11,261200.0,13.6616,13.707,13.654,13.707,261200.0
2006-05-18 15:35:00,18.11,18.11,18.07,18.08,138400.0,13.707,13.707,13.6767,13.6843,138400.0
2006-05-18 15:40:00,18.08,18.08,18.0,18.01,300600.0,13.6843,13.6843,13.6237,13.6313,300600.0
2006-05-18 15:45:00,18.01,18.1,18.0,18.06,428800.0,13.6313,13.6994,13.6237,13.6691,428800.0
2006-05-18 15:50:00,18.05,18.11,18.03,18.09,252400.0,13.6616,13.707,13.6464,13.6918,252400.0
2006-05-18 15:55:00,18.09,18.1,17.99,17.99,665000.0,13.6918,13.6994,13.6162,13.6162,665000.0
2006-05-19 09:30:00,17.9,18.28,17.89,18.25,6785200.0,13.548,13.8357,13.5405,13.8129,6785200.0
2006-05-19 09:35:00,18.25,18.25,18.14,18.18,269400.0,13.8129,13.8129,13.7297,13.76,269400.0
2006-05-19 09:40:00,18.18,18.2,18.03,18.09,138000.0,13.76,13.7751,13.6464,13.6918,138000.0
2006-05-19 09:45:00,18.09,18.15,18.05,18.14,153400.0,13.6918,13.7373,13.6616,13.7297,153400.0
2006-05-19 09:50:00,18.14,18.18,18.11,18.16,280000.0,13.7297,13.76,13.707,13.7448,280000.0
2006-05-19 09:55:00,18.16,18.2,18.14,18.2,312400.0,13.7448,13.7751,13.7297,13.7751,312400.0
2006-05-19 10:00:00,18.2,18.23,18.17,18.2,227800.0,13.7751,13.7978,13.7524,13.7751,227800.0
2006-05-19 10:05:00,18.2,18.21,18.15,18.17,96000.0,13.7751,13.7827,13.7373,13.7524,96000.0
2006-05-19 10:10:00,18.17,18.24,18.17,18.23,173000.0,13.7524,13.8054,13.7524,13.7978,173000.0
2006-05-19 10:15:00,18.23,18.24,18.21,18.21,97200.0,13.7978,13.8054,13.7827,13.7827,97200.0
2006-05-19 10:20:00,18.21,18.24,18.18,18.22,236400.0,13.7827,13.8054,13.76,13.7902,236400.0
2006-05-19 10:25:00,18.22,18.27,18.21,18.25,187000.0,13.7902,13.8281,13.7827,13.8129,187000.0
2006-05-19 10:30:00,18.26,18.28,18.23,18.23,142800.0,13.8205,13.8357,13.7978,13.7978,142800.0
2006-05-19 10:35:00,18.23,18.25,18.23,18.24,205000.0,13.7978,13.8129,13.7978,13.8054,205000.0
2006-05-19 10:40:00,18.24,18.24,18.17,18.17,202800.0,13.8054,13.8054,13.7524,13.7524,202800.0
2006-05-19 10:45:00,18.17,18.19,18.13,18.13,107800.0,13.7524,13.7675,13.7221,13.7221,107800.0
2006-05-19 10:50:00,18.13,18.13,18.1,18.1,220400.0,13.7221,13.7221,13.6994,13.6994,220400.0
2006-05-19 10:55:00,18.1,18.15,18.09,18.14,268000.0,13.6994,13.7373,13.6918,13.7297,268000.0
2006-05-19 11:00:00,18.14,18.16,18.13,18.13,156800.0,13.7297,13.7448,13.7221,13.7221,156800.0
2006-05-19 11:05:00,18.13,18.13,18.06,18.07,117800.0,13.7221,13.7221,13.6691,13.6767,117800.0
2006-05-19 11:10:00,18.07,18.07,17.94,18.03,415800.0,13.6767,13.6767,13.5783,13.6464,415800.0
2006-05-19 11:15:00,18.03,18.11,18.0,18.07,367000.0,13.6464,13.707,13.6237,13.6767,367000.0
2006-05-19 11:20:00,18.07,18.19,18.07,18.17,365600.0,13.6767,13.7675,13.6767,13.7524,365600.0
2006-05-19 11:25:00,18.17,18.18,18.12,18.13,373200.0,13.7524,13.76,13.7146,13.7221,373200.0
2006-05-19 11:30:00,18.13,18.14,18.05,18.06,139600.0,13.7221,13.7297,13.6616,13.6691,139600.0
2006-05-19 11:35:00,18.05,18.06,17.93,17.99,303800.0,13.6616,13.6691,13.5707,13.6162,303800.0
2006-05-19 11:40:00,17.99,18.0,17.9,17.94,222800.0,13.6162,13.6237,13.548,13.5783,222800.0
2006-05-19 11:45:00,17.94,17.99,17.92,17.97,122200.0,13.5783,13.6162,13.5632,13.601,122200.0
2006-05-19 11:50:00,17.97,17.97,17.91,17.92,113200.0,13.601,13.601,13.5556,13.5632,113200.0
2006-05-19 11:55:00,17.93,17.93,17.89,17.92,166400.0,13.5707,13.5707,13.5405,13.5632,166400.0
2006-05-19 12:00:00,17.93,17.96,17.91,17.95,134000.0,13.5707,13.5935,13.5556,13.5859,134000.0
2006-05-19 12:05:00,17.95,18.0,17.92,18.0,146200.0,13.5859,13.6237,13.5632,13.6237,146200.0
2006-05-19 12:10:00,18.0,18.04,18.0,18.0,172800.0,13.6237,13.654,13.6237,13.6237,172800.0
2006-05-19 12:15:00,18.0,18.0,17.96,17.97,64800.0,13.6237,13.6237,13.5935,13.601,64800.0
2006-05-19 12:20:00,17.97,17.97,17.93,17.93,71800.0,13.601,13.601,13.5707,13.5707,71800.0
2006-05-19 12:25:00,17.93,17.98,17.93,17.96,80600.0,13.5707,13.6086,13.5707,13.5935,80600.0
2006-05-19 12:30:00,17.97,18.0,17.96,18.0,92000.0,13.601,13.6237,13.5935,13.6237,92000.0
2006-05-19 12:35:00,18.0,18.02,17.98,18.0,230600.0,13.6237,13.6389,13.6086,13.6237,230600.0
2006-05-19 12:40:00,18.0,18.02,17.97,18.0,246800.0,13.6237,13.6389,13.601,13.6237,246800.0
2006-05-19 12:45:00,18.0,18.01,17.96,17.98,155600.0,13.6237,13.6313,13.5935,13.6086,155600.0
2006-05-19 12:50:00,17.98,18.01,17.98,18.0,84200.0,13.6086,13.6313,13.6086,13.6237,84200.0
2006-05-19 12:55:00,18.0,18.02,17.97,17.97,101000.0,13.6237,13.6389,13.601,13.601,101000.0
2006-05-19 13:00:00,17.97,17.99,17.93,17.95,169000.0,13.601,13.6162,13.5707,13.5859,169000.0
2006-05-19 13:05:00,17.95,17.99,17.92,17.92,124400.0,13.5859,13.6162,13.5632,13.5632,124400.0
2006-05-19 13:10:00,17.93,17.99,17.93,17.99,80000.0,13.5707,13.6162,13.5707,13.6162,80000.0
2006-05-19 13:15:00,17.98,18.02,17.98,18.0,120000.0,13.6086,13.6389,13.6086,13.6237,120000.0
2006-05-19 13:20:00,18.0,18.03,17.99,18.0,126800.0,13.6237,13.6464,13.6162,13.6237,126800.0
2006-05-19 13:25:00,18.0,18.03,17.97,17.99,127600.0,13.6237,13.6464,13.601,13.6162,127600.0
2006-05-19 13:30:00,17.99,18.0,17.96,17.98,109400.0,13.6162,13.6237,13.5935,13.6086,109400.0
2006-05-19 13:35:00,17.98,18.0,17.98,18.0,73400.0,13.6086,13.6237,13.6086,13.6237,73400.0
2006-05-19 13:40:00,18.0,18.01,17.99,18.0,168600.0,13.6237,13.6313,13.6162,13.6237,168600.0
2006-05-19 13:45:00,18.0,18.08,17.99,18.08,124600.0,13.6237,13.6843,13.6162,13.6843,124600.0
2006-05-19 13:50:00,18.08,18.1,18.06,18.08,169200.0,13.6843,13.6994,13.6691,13.6843,169200.0
2006-05-19 13:55:00,18.08,18.1,18.03,18.07,139200.0,13.6843,13.6994,13.6464,13.6767,139200.0
2006-05-19 14:00:00,18.07,18.1,18.07,18.08,166200.0,13.6767,13.6994,13.6767,13.6843,166200.0
2006-05-19 14:05:00,18.08,18.11,18.08,18.1,104400.0,13.6843,13.707,13.6843,13.6994,104400.0
2006-05-19 14:10:00,18.1,18.14,18.09,18.14,135600.0,13.6994,13.7297,13.6918,13.7297,135600.0
2006-05-19 14:15:00,18.14,18.15,18.11,18.13,147200.0,13.7297,13.7373,13.707,13.7221,147200.0
2006-05-19 14:20:00,18.14,18.15,18.12,18.13,121400.0,13.7297,13.7373,13.7146,13.7221,121400.0
2006-05-19 14:25:00,18.12,18.13,18.1,18.13,64800.0,13.7146,13.7221,13.6994,13.7221,64800.0
2006-05-19 14:30:00,18.12,18.12,18.07,18.07,139800.0,13.7146,13.7146,13.6767,13.6767,139800.0
2006-05-19 14:35:00,18.07,18.1,18.05,18.08,204400.0,13.6767,13.6994,13.6616,13.6843,204400.0
2006-05-19 14:40:00,18.08,18.09,18.06,18.06,184400.0,13.6843,13.6918,13.6691,13.6691,184400.0
2006-05-19 14:45:00,18.06,18.07,18.03,18.04,157400.0,13.6691,13.6767,13.6464,13.654,157400.0
2006-05-19 14:50:00,18.04,18.05,17.99,18.02,211200.0,13.654,13.6616,13.6162,13.6389,211200.0
2006-05-19 14:55:00,18.02,18.02,17.95,17.97,135200.0,13.6389,13.6389,13.5859,13.601,135200.0
2006-05-19 15:00:00,17.97,18.05,17.97,18.0,148400.0,13.601,13.6616,13.601,13.6237,148400.0
2006-05-19 15:05:00,18.0,18.02,17.99,18.02,127400.0,13.6237,13.6389,13.6162,13.6389,127400.0
2006-05-19 15:10:00,18.02,18.04,17.93,18.0,378800.0,13.6389,13.654,13.5707,13.6237,378800.0
2006-05-19 15:15:00,18.0,18.09,18.0,18.07,191000.0,13.6237,13.6918,13.6237,13.6767,191000.0
2006-05-19 15:20:00,18.06,18.08,18.0,18.0,161800.0,13.6691,13.6843,13.6237,13.6237,161800.0
2006-05-19 15:25:00,18.0,18.09,18.0,18.05,235400.0,13.6237,13.6918,13.6237,13.6616,235400.0
2006-05-19 15:30:00,18.05,18.06,18.02,18.04,241800.0,13.6616,13.6691,13.6389,13.654,241800.0
2006-05-19 15:35:00,18.04,18.08,18.03,18.07,141600.0,13.654,13.6843,13.6464,13.6767,141600.0
2006-05-19 15:40:00,18.07,18.1,18.06,18.1,179600.0,13.6767,13.6994,13.6691,13.6994,179600.0
2006-05-19 15:45:00,18.1,18.15,18.1,18.14,267600.0,13.6994,13.7373,13.6994,13.7297,267600.0
2006-05-19 15:50:00,18.14,18.15,18.13,18.14,239400.0,13.7297,13.7373,13.7221,13.7297,239400.0
2006-05-19 15:55:00,18.14,18.17,18.12,18.17,586200.0,13.7297,13.7524,13.7146,13.7524,586200.0
2006-05-22 09:30:00,18.38,18.43,18.25,18.37,828200.0,13.9113,13.9492,13.8129,13.9038,828200.0
2006-05-22 09:35:00,18.36,18.38,18.23,18.25,316800.0,13.8962,13.9113,13.7978,13.8129,316800.0
2006-05-22 09:40:00,18.25,18.25,18.0,18.07,318800.0,13.8129,13.8129,13.6237,13.6767,318800.0
2006-05-22 09:45:00,18.06,18.07,18.0,18.03,248600.0,13.6691,13.6767,13.6237,13.6464,248600.0
2006-05-22 09:50:00,18.03,18.1,17.94,18.08,201000.0,13.6464,13.6994,13.5783,13.6843,201000.0
2006-05-22 09:55:00,18.08,18.08,18.0,18.03,96600.0,13.6843,13.6843,13.6237,13.6464,96600.0
2006-05-22 10:00:00,18.03,18.04,17.99,18.04,169400.0,13.6464,13.654,13.6162,13.654,169400.0
2006-05-22 10:05:00,18.03,18.03,17.97,17.98,114600.0,13.6464,13.6464,13.601,13.6086,114600.0
2006-05-22 10:10:00,17.98,17.98,17.96,17.97,66600.0,13.6086,13.6086,13.5935,13.601,66600.0
2006-05-22 10:15:00,17.97,18.04,17.96,18.0,146000.0,13.601,13.654,13.5935,13.6237,146000.0
2006-05-22 10:20:00,18.0,18.04,17.98,17.98,110200.0,13.6237,13.654,13.6086,13.6086,110200.0
2006-05-22 10:25:00,17.98,18.12,17.98,18.12,235200.0,13.6086,13.7146,13.6086,13.7146,235200.0
2006-05-22 10:30:00,18.13,18.13,18.08,18.1,95200.0,13.7221,13.7221,13.6843,13.6994,95200.0
2006-05-22 10:35:00,18.11,18.14,18.1,18.1,189200.0,13.707,13.7297,13.6994,13.6994,189200.0
2006-05-22 10:40:00,18.1,18.1,18.05,18.07,81800.0,13.6994,13.6994,13.6616,13.6767,81800.0
2006-05-22 10:45:00,18.06,18.1,18.05,18.08,107000.0,13.6691,13.6994,13.6616,13.6843,107000.0
2006-05-22 10:50:00,18.08,18.13,18.07,18.1,161200.0,13.6843,13.7221,13.6767,13.6994,161200.0
2006-05-22 10:55:00,18.1,18.11,18.03,18.04,104600.0,13.6994,13.707,13.6464,13.654,104600.0
2006-05-22 11:00:00,18.04,18.07,18.0,18.02,92400.0,13.654,13.6767,13.6237,13.6389,92400.0
2006-05-22 11:05:00,18.02,18.09,18.0,18.09,144000.0,13.6389,13.6918,13.6237,13.6918,144000.0
2006-05-22 11:10:00,18.08,18.08,18.02,18.02,125400.0,13.6843,13.6843,13.6389,13.6389,125400.0
2006-05-22 11:15:00,18.02,18.07,18.01,18.04,141200.0,13.6389,13.6767,13.6313,13.654,141200.0
2006-05-22 11:20:00,18.04,18.11,18.04,18.09,188200.0,13.654,13.707,13.654,13.6918,188200.0
2006-05-22 11:25:00,18.08,18.08,18.04,18.07,68800.0,13.6843,13.6843,13.654,13.6767,68800.0
2006-05-22 11:30:00,18.07,18.14,18.05,18.12,187400.0,13.6767,13.7297,13.6616,13.7146,187400.0
2006-05-22 11:35:00,18.11,18.13,18.05,18.08,122200.0,13.707,13.7221,13.6616,13.6843,122200.0
2006-05-22 11:40:00,18.08,18.13,18.02,18.03,75600.0,13.6843,13.7221,13.6389,13.6464,75600.0
2006-05-22 11:45:00,18.03,18.08,18.01,18.02,87400.0,13.6464,13.6843,13.6313,13.6389,87400.0
2006-05-22 11:50:00,18.02,18.08,17.96,18.08,214000.0,13.6389,13.6843,13.5935,13.6843,214000.0
2006-05-22 11:55:00,18.07,18.13,18.03,18.08,189000.0,13.6767,13.7221,13.6464,13.6843,189000.0
2006-05-22 12:00:00,18.08,18.13,18.07,18.13,142600.0,13.6843,13.7221,13.6767,13.7221,142600.0
2006-05-22 12:05:00,18.13,18.18,18.1,18.1,251600.0,13.7221,13.76,13.6994,13.6994,251600.0
2006-05-22 12:10:00,18.11,18.14,18.08,18.08,82200.0,13.707,13.7297,13.6843,13.6843,82200.0
2006-05-22 12:15:00,18.09,18.11,18.07,18.09,89800.0,13.6918,13.707,13.6767,13.6918,89800.0
2006-05-22 12:20:00,18.08,18.09,18.0,18.04,127200.0,13.6843,13.6918,13.6237,13.654,127200.0
2006-05-22 12:25:00,18.04,18.07,18.0,18.04,105800.0,13.654,13.6767,13.6237,13.654,105800.0
2006-05-22 12:30:00,18.04,18.11,18.02,18.08,140600.0,13.654,13.707,13.6389,13.6843,140600.0
2006-05-22 12:35:00,18.09,18.09,18.03,18.08,109200.0,13.6918,13.6918,13.6464,13.6843,109200.0
2006-05-22 12:40:00,18.08,18.08,18.06,18.08,92800.0,13.6843,13.6843,13.6691,13.6843,92800.0
2006-05-22 12:45:00,18.07,18.1,18.05,18.1,143600.0,13.6767,13.6994,13.6616,13.6994,143600.0
2006-05-22 12:50:00,18.11,18.12,18.09,18.1,104000.0,13.707,13.7146,13.6918,13.6994,104000.0
2006-05-22 12:55:00,18.11,18.11,18.04,18.09,257000.0,13.707,13.707,13.654,13.6918,257000.0
2006-05-22 13:00:00,18.09,18.12,18.04,18.11,194200.0,13.6918,13.7146,13.654,13.707,194200.0
2006-05-22 13:05:00,18.11,18.13,18.08,18.1,119800.0,13.707,13.7221,13.6843,13.6994,119800.0
2006-05-22 13:10:00,18.1,18.12,18.09,18.11,81800.0,13.6994,13.7146,13.6918,13.707,81800.0
2006-05-22 13:15:00,18.11,18.13,18.11,18.13,72600.0,13.707,13.7221,13.707,13.7221,72600.0
2006-05-22 13:20:00,18.13,18.16,18.11,18.11,135800.0,13.7221,13.7448,13.707,13.707,135800.0
2006-05-22 13:25:00,18.11,18.15,18.1,18.12,314400.0,13.707,13.7373,13.6994,13.7146,314400.0
2006-05-22 13:30:00,18.14,18.14,18.1,18.11,75800.0,13.7297,13.7297,13.6994,13.707,75800.0
2006-05-22 13:35:00,18.11,18.13,18.09,18.1,95400.0,13.707,13.7221,13.6918,13.6994,95400.0
2006-05-22 13:40:00,18.1,18.1,18.06,18.09,140200.0,13.6994,13.6994,13.6691,13.6918,140200.0
2006-05-22 13:45:00,18.09,18.11,18.08,18.09,84800.0,13.6918,13.707,13.6843,13.6918,84800.0
2006-05-22 13:50:00,18.09,18.14,18.08,18.12,91000.0,13.6918,13.7297,13.6843,13.7146,91000.0
2006-05-22 13:55:00,18.12,18.13,18.1,18.12,50400.0,13.7146,13.7221,13.6994,13.7146,50400.0
2006-05-22 14:00:00,18.13,18.13,18.03,18.03,213600.0,13.7221,13.7221,13.6464,13.6464,213600.0
2006-05-22 14:05:00,18.03,18.08,18.02,18.08,118200.0,13.6464,13.6843,13.6389,13.6843,118200.0
2006-05-22 14:10:00,18.08,18.13,18.07,18.12,91200.0,13.6843,13.7221,13.6767,13.7146,91200.0
2006-05-22 14:15:00,18.12,18.14,18.1,18.13,215800.0,13.7146,13.7297,13.6994,13.7221,215800.0
2006-05-22 14:20:00,18.13,18.13,18.08,18.13,97800.0,13.7221,13.7221,13.6843,13.7221,97800.0
2006-05-22 14:25:00,18.13,18.16,18.12,18.15,156800.0,13.7221,13.7448,13.7146,13.7373,156800.0
2006-05-22 14:30:00,18.15,18.16,18.12,18.14,84000.0,13.7373,13.7448,13.7146,13.7297,84000.0
2006-05-22 14:35:00,18.14,18.18,18.14,18.17,140000.0,13.7297,13.76,13.7297,13.7524,140000.0
2006-05-22 14:40:00,18.16,18.17,18.11,18.12,126800.0,13.7448,13.7524,13.707,13.7146,126800.0
2006-05-22 14:45:00,18.11,18.13,18.1,18.1,119600.0,13.707,13.7221,13.6994,13.6994,119600.0
2006-05-22 14:50:00,18.1,18.15,18.1,18.14,141000.0,13.6994,13.7373,13.6994,13.7297,141000.0
2006-05-22 14:55:00,18.14,18.14,18.11,18.13,117200.0,13.7297,13.7297,13.707,13.7221,117200.0
2006-05-22 15:00:00,18.13,18.16,18.11,18.16,195400.0,13.7221,13.7448,13.707,13.7448,195400.0
2006-05-22 15:05:00,18.16,18.18,18.15,18.17,133200.0,13.7448,13.76,13.7373,13.7524,133200.0
2006-05-22 15:10:00,18.17,18.18,18.14,18.14,72200.0,13.7524,13.76,13.7297,13.7297,72200.0
2006-05-22 15:15:00,18.14,18.18,18.1,18.17,247800.0,13.7297,13.76,13.6994,13.7524,247800.0
2006-05-22 15:20:00,18.18,18.18,18.17,18.18,172800.0,13.76,13.76,13.7524,13.76,172800.0
2006-05-22 15:25:00,18.18,18.2,18.18,18.19,202600.0,13.76,13.7751,13.76,13.7675,202600.0
2006-05-22 15:30:00,18.19,18.2,18.16,18.2,322800.0,13.7675,13.7751,13.7448,13.7751,322800.0
2006-05-22 15:35:00,18.2,18.25,18.2,18.25,246800.0,13.7751,13.8129,13.7751,13.8129,246800.0
2006-05-22 15:40:00,18.25,18.25,18.14,18.15,368000.0,13.8129,13.8129,13.7297,13.7373,368000.0
2006-05-22 15:45:00,18.16,18.18,18.15,18.16,129200.0,13.7448,13.76,13.7373,13.7448,129200.0
2006-05-22 15:50:00,18.16,18.16,18.11,18.14,269000.0,13.7448,13.7448,13.707,13.7297,269000.0
2006-05-22 15:55:00,18.14,18.15,18.11,18.11,291200.0,13.7297,13.7373,13.707,13.707,291200.0
2006-05-23 09:30:00,18.15,18.16,18.01,18.03,594400.0,13.7373,13.7448,13.6313,13.6464,594400.0
2006-05-23 09:35:00,18.03,18.09,18.02,18.02,192400.0,13.6464,13.6918,13.6389,13.6389,192400.0
2006-05-23 09:40:00,18.02,18.08,17.99,18.07,227800.0,13.6389,13.6843,13.6162,13.6767,227800.0
2006-05-23 09:45:00,18.07,18.11,18.07,18.11,151400.0,13.6767,13.707,13.6767,13.707,151400.0
2006-05-23 09:50:00,18.11,18.13,18.08,18.12,223800.0,13.707,13.7221,13.6843,13.7146,223800.0
2006-05-23 09:55:00,18.12,18.14,18.12,18.13,174600.0,13.7146,13.7297,13.7146,13.7221,174600.0
2006-05-23 10:00:00,18.13,18.16,18.11,18.15,203800.0,13.7221,13.7448,13.707,13.7373,203800.0
2006-05-23 10:05:00,18.15,18.2,18.15,18.18,109200.0,13.7373,13.7751,13.7373,13.76,109200.0
2006-05-23 10:10:00,18.18,18.2,18.12,18.15,173800.0,13.76,13.7751,13.7146,13.7373,173800.0
2006-05-23 10:15:00,18.16,18.16,18.1,18.11,110800.0,13.7448,13.7448,13.6994,13.707,110800.0
2006-05-23 10:20:00,18.11,18.14,18.11,18.13,55400.0,13.707,13.7297,13.707,13.7221,55400.0
2006-05-23 10:25:00,18.12,18.13,18.1,18.11,47200.0,13.7146,13.7221,13.6994,13.707,47200.0
2006-05-23 10:30:00,18.12,18.15,18.11,18.14,84800.0,13.7146,13.7373,13.707,13.7297,84800.0
2006-05-23 10:35:00,18.14,18.16,18.11,18.11,97600.0,13.7297,13.7448,13.707,13.707,97600.0
2006-05-23 10:40:00,18.12,18.15,18.12,18.15,112600.0,13.7146,13.7373,13.7146,13.7373,112600.0
2006-05-23 10:45:00,18.15,18.15,18.13,18.14,111200.0,13.7373,13.7373,13.7221,13.7297,111200.0
2006-05-23 10:50:00,18.14,18.15,18.12,18.14,47200.0,13.7297,13.7373,13.7146,13.7297,47200.0
2006-05-23 10:55:00,18.14,18.15,18.12,18.13,66800.0,13.7297,13.7373,13.7146,13.7221,66800.0
2006-05-23 11:00:00,18.13,18.14,18.13,18.13,50400.0,13.7221,13.7297,13.7221,13.7221,50400.0
2006-05-23 11:05:00,18.13,18.15,18.06,18.07,152400.0,13.7221,13.7373,13.6691,13.6767,152400.0
2006-05-23 11:10:00,18.06,18.09,18.03,18.07,235800.0,13.6691,13.6918,13.6464,13.6767,235800.0
2006-05-23 11:15:00,18.07,18.11,18.04,18.09,140400.0,13.6767,13.707,13.654,13.6918,140400.0
2006-05-23 11:20:00,18.09,18.09,18.06,18.08,87600.0,13.6918,13.6918,13.6691,13.6843,87600.0
2006-05-23 11:25:00,18.08,18.09,18.05,18.08,102400.0,13.6843,13.6918,13.6616,13.6843,102400.0
2006-05-23 11:30:00,18.07,18.1,18.07,18.1,58400.0,13.6767,13.6994,13.6767,13.6994,58400.0
2006-05-23 11:35:00,18.1,18.13,18.09,18.11,81000.0,13.6994,13.7221,13.6918,13.707,81000.0
2006-05-23 11:40:00,18.1,18.12,18.1,18.11,37200.0,13.6994,13.7146,13.6994,13.707,37200.0
2006-05-23 11:45:00,18.11,18.12,18.11,18.12,58800.0,13.707,13.7146,13.707,13.7146,58800.0
2006-05-23 11:50:00,18.11,18.12,18.07,18.1,165400.0,13.707,13.7146,13.6767,13.6994,165400.0
2006-05-23 11:55:00,18.09,18.11,18.09,18.11,53600.0,13.6918,13.707,13.6918,13.707,53600.0
2006-05-23 12:00:00,18.11,18.13,18.11,18.12,77400.0,13.707,13.7221,13.707,13.7146,77400.0
2006-05-23 12:05:00,18.12,18.17,18.12,18.16,118400.0,13.7146,13.7524,13.7146,13.7448,118400.0
2006-05-23 12:10:00,18.17,18.18,18.16,18.18,72400.0,13.7524,13.76,13.7448,13.76,72400.0
2006-05-23 12:15:00,18.18,18.2,18.18,18.2,63400.0,13.76,13.7751,13.76,13.7751,63400.0
2006-05-23 12:20:00,18.2,18.2,18.18,18.18,39800.0,13.7751,13.7751,13.76,13.76,39800.0
2006-05-23 12:25:00,18.18,18.21,18.16,18.2,133000.0,13.76,13.7827,13.7448,13.7751,133000.0
2006-05-23 12:30:00,18.2,18.2,18.17,18.17,38600.0,13.7751,13.7751,13.7524,13.7524,38600.0
2006-05-23 12:35:00,18.16,18.19,18.16,18.19,40200.0,13.7448,13.7675,13.7448,13.7675,40200.0
2006-05-23 12:40:00,18.2,18.2,18.17,18.18,44400.0,13.7751,13.7751,13.7524,13.76,44400.0
2006-05-23 12:45:00,18.18,18.2,18.18,18.2,37200.0,13.76,13.7751,13.76,13.7751,37200.0
2006-05-23 12:50:00,18.2,18.21,18.17,18.18,68600.0,13.7751,13.7827,13.7524,13.76,68600.0
2006-05-23 12:55:00,18.2,18.2,18.16,18.16,37800.0,13.7751,13.7751,13.7448,13.7448,37800.0
2006-05-23 13:00:00,18.16,18.19,18.16,18.16,53600.0,13.7448,13.7675,13.7448,13.7448,53600.0
2006-05-23 13:05:00,18.16,18.18,18.16,18.18,55600.0,13.7448,13.76,13.7448,13.76,55600.0
2006-05-23 13:10:00,18.19,18.2,18.18,18.18,30000.0,13.7675,13.7751,13.76,13.76,30000.0
2006-05-23 13:15:00,18.18,18.21,18.18,18.19,60600.0,13.76,13.7827,13.76,13.7675,60600.0
2006-05-23 13:20:00,18.19,18.2,18.19,18.2,34200.0,13.7675,13.7751,13.7675,13.7751,34200.0
2006-05-23 13:25:00,18.2,18.22,18.2,18.21,69400.0,13.7751,13.7902,13.7751,13.7827,69400.0
2006-05-23 13:30:00,18.22,18.24,18.22,18.23,45000.0,13.7902,13.8054,13.7902,13.7978,45000.0
2006-05-23 13:35:00,18.22,18.25,18.22,18.25,119000.0,13.7902,13.8129,13.7902,13.8129,119000.0
2006-05-23 13:40:00,18.24,18.27,18.24,18.26,74800.0,13.8054,13.8281,13.8054,13.8205,74800.0
2006-05-23 13:45:00,18.26,18.28,18.25,18.25,82400.0,13.8205,13.8357,13.8129,13.8129,82400.0
2006-05-23 13:50:00,18.25,18.26,18.23,18.23,61600.0,13.8129,13.8205,13.7978,13.7978,61600.0
2006-05-23 13:55:00,18.23,18.23,18.17,18.18,85000.0,13.7978,13.7978,13.7524,13.76,85000.0
2006-05-23 14:00:00,18.17,18.2,18.17,18.18,46000.0,13.7524,13.7751,13.7524,13.76,46000.0
2006-05-23 14:05:00,18.18,18.18,18.13,18.13,68600.0,13.76,13.76,13.7221,13.7221,68600.0
2006-05-23 14:10:00,18.13,18.16,18.13,18.15,61200.0,13.7221,13.7448,13.7221,13.7373,61200.0
2006-05-23 14:15:00,18.15,18.15,18.11,18.11,34200.0,13.7373,13.7373,13.707,13.707,34200.0
2006-05-23 14:20:00,18.11,18.11,18.08,18.1,86200.0,13.707,13.707,13.6843,13.6994,86200.0
2006-05-23 14:25:00,18.11,18.13,18.1,18.11,96400.0,13.707,13.7221,13.6994,13.707,96400.0
2006-05-23 14:30:00,18.11,18.13,18.11,18.11,49600.0,13.707,13.7221,13.707,13.707,49600.0
2006-05-23 14:35:00,18.11,18.12,18.1,18.1,37800.0,13.707,13.7146,13.6994,13.6994,37800.0
2006-05-23 14:40:00,18.1,18.1,18.03,18.07,141400.0,13.6994,13.6994,13.6464,13.6767,141400.0
2006-05-23 14:45:00,18.07,18.07,18.0,18.03,153800.0,13.6767,13.6767,13.6237,13.6464,153800.0
2006-05-23 14:50:00,18.03,18.06,18.03,18.06,155000.0,13.6464,13.6691,13.6464,13.6691,155000.0
2006-05-23 14:55:00,18.06,18.07,18.03,18.07,47800.0,13.6691,13.6767,13.6464,13.6767,47800.0
2006-05-23 15:00:00,18.06,18.07,18.0,18.03,177200.0,13.6691,13.6767,13.6237,13.6464,177200.0
2006-05-23 15:05:00,18.03,18.06,18.03,18.05,122200.0,13.6464,13.6691,13.6464,13.6616,122200.0
2006-05-23 15:10:00,18.04,18.09,18.04,18.07,110800.0,13.654,13.6918,13.654,13.6767,110800.0
2006-05-23 15:15:00,18.07,18.1,18.07,18.1,63000.0,13.6767,13.6994,13.6767,13.6994,63000.0
2006-05-23 15:20:00,18.1,18.11,18.02,18.05,72200.0,13.6994,13.707,13.6389,13.6616,72200.0
2006-05-23 15:25:00,18.05,18.05,18.0,18.0,95600.0,13.6616,13.6616,13.6237,13.6237,95600.0
2006-05-23 15:30:00,18.0,18.0,17.98,18.0,174800.0,13.6237,13.6237,13.6086,13.6237,174800.0
2006-05-23 15:35:00,18.0,18.02,17.97,17.98,145600.0,13.6237,13.6389,13.601,13.6086,145600.0
2006-05-23 15:40:00,17.98,17.98,17.93,17.93,319000.0,13.6086,13.6086,13.5707,13.5707,319000.0
2006-05-23 15:45:00,17.93,17.94,17.89,17.91,326400.0,13.5707,13.5783,13.5405,13.5556,326400.0
2006-05-23 15:50:00,17.9,17.91,17.83,17.83,349000.0,13.548,13.5556,13.4951,13.4951,349000.0
2006-05-23 15:55:00,17.83,17.84,17.8,17.81,527600.0,13.4951,13.5026,13.4724,13.4799,527600.0
2006-05-24 09:30:00,17.63,17.68,17.3,17.35,1478400.0,13.3437,13.3815,13.0939,13.1318,1478400.0
2006-05-24 09:35:00,17.34,17.57,17.34,17.5,439800.0,13.1242,13.2983,13.1242,13.2453,439800.0
2006-05-24 09:40:00,17.5,17.55,17.42,17.5,268400.0,13.2453,13.2831,13.1847,13.2453,268400.0
2006-05-24 09:45:00,17.5,17.68,17.5,17.67,319400.0,13.2453,13.3815,13.2453,13.374,319400.0
2006-05-24 09:50:00,17.67,17.7,17.65,17.66,320600.0,13.374,13.3967,13.3588,13.3664,320600.0
2006-05-24 09:55:00,17.66,17.75,17.65,17.73,213200.0,13.3664,13.4345,13.3588,13.4194,213200.0
2006-05-24 10:00:00,17.73,17.8,17.68,17.78,355400.0,13.4194,13.4724,13.3815,13.4572,355400.0
2006-05-24 10:05:00,17.79,17.83,17.72,17.72,295800.0,13.4648,13.4951,13.4118,13.4118,295800.0
2006-05-24 10:10:00,17.71,17.73,17.64,17.67,213400.0,13.4042,13.4194,13.3513,13.374,213400.0
2006-05-24 10:15:00,17.67,17.74,17.65,17.72,167000.0,13.374,13.4269,13.3588,13.4118,167000.0
2006-05-24 10:20:00,17.72,17.75,17.68,17.75,110600.0,13.4118,13.4345,13.3815,13.4345,110600.0
2006-05-24 10:25:00,17.74,17.81,17.73,17.73,90800.0,13.4269,13.4799,13.4194,13.4194,90800.0
2006-05-24 10:30:00,17.74,17.77,17.71,17.72,62000.0,13.4269,13.4496,13.4042,13.4118,62000.0
2006-05-24 10:35:00,17.73,17.84,17.73,17.8,120000.0,13.4194,13.5026,13.4194,13.4724,120000.0
2006-05-24 10:40:00,17.8,17.81,17.73,17.73,92800.0,13.4724,13.4799,13.4194,13.4194,92800.0
2006-05-24 10:45:00,17.72,17.72,17.68,17.68,83600.0,13.4118,13.4118,13.3815,13.3815,83600.0
2006-05-24 10:50:00,17.68,17.74,17.68,17.71,63000.0,13.3815,13.4269,13.3815,13.4042,63000.0
2006-05-24 10:55:00,17.7,17.71,17.61,17.61,128800.0,13.3967,13.4042,13.3285,13.3285,128800.0
2006-05-24 11:00:00,17.62,17.64,17.57,17.59,154800.0,13.3361,13.3513,13.2983,13.3134,154800.0
2006-05-24 11:05:00,17.59,17.67,17.59,17.67,119400.0,13.3134,13.374,13.3134,13.374,119400.0
2006-05-24 11:10:00,17.67,17.67,17.61,17.64,108800.0,13.374,13.374,13.3285,13.3513,108800.0
2006-05-24 11:15:00,17.64,17.65,17.57,17.59,146000.0,13.3513,13.3588,13.2983,13.3134,146000.0
2006-05-24 11:20:00,17.59,17.61,17.55,17.61,210200.0,13.3134,13.3285,13.2831,13.3285,210200.0
2006-05-24 11:25:00,17.61,17.62,17.55,17.56,141600.0,13.3285,13.3361,13.2831,13.2907,141600.0
2006-05-24 11:30:00,17.56,17.57,17.5,17.54,207200.0,13.2907,13.2983,13.2453,13.2756,207200.0
2006-05-24 11:35:00,17.54,17.55,17.54,17.54,110400.0,13.2756,13.2831,13.2756,13.2756,110400.0
2006-05-24 11:40:00,17.54,17.56,17.53,17.56,104400.0,13.2756,13.2907,13.268,13.2907,104400.0
2006-05-24 11:45:00,17.56,17.58,17.54,17.54,164800.0,13.2907,13.3058,13.2756,13.2756,164800.0
2006-05-24 11:50:00,17.54,17.59,17.54,17.58,105800.0,13.2756,13.3134,13.2756,13.3058,105800.0
2006-05-24 11:55:00,17.58,17.69,17.58,17.68,274600.0,13.3058,13.3891,13.3058,13.3815,274600.0
2006-05-24 12:00:00,17.68,17.71,17.67,17.71,225200.0,13.3815,13.4042,13.374,13.4042,225200.0
2006-05-24 12:05:00,17.71,17.71,17.68,17.69,301600.0,13.4042,13.4042,13.3815,13.3891,301600.0
2006-05-24 12:10:00,17.69,17.73,17.68,17.69,144200.0,13.3891,13.4194,13.3815,13.3891,144200.0
2006-05-24 12:15:00,17.69,17.72,17.69,17.7,61000.0,13.3891,13.4118,13.3891,13.3967,61000.0
2006-05-24 12:20:00,17.7,17.72,17.68,17.68,139000.0,13.3967,13.4118,13.3815,13.3815,139000.0
2006-05-24 12:25:00,17.68,17.7,17.63,17.66,201800.0,13.3815,13.3967,13.3437,13.3664,201800.0
2006-05-24 12:30:00,17.66,17.66,17.63,17.63,82600.0,13.3664,13.3664,13.3437,13.3437,82600.0
2006-05-24 12:35:00,17.63,17.67,17.63,17.63,104400.0,13.3437,13.374,13.3437,13.3437,104400.0
2006-05-24 12:40:00,17.63,17.63,17.54,17.55,263200.0,13.3437,13.3437,13.2756,13.2831,263200.0
2006-05-24 12:45:00,17.54,17.6,17.54,17.6,147800.0,13.2756,13.321,13.2756,13.321,147800.0
2006-05-24 12:50:00,17.6,17.62,17.59,17.6,88800.0,13.321,13.3361,13.3134,13.321,88800.0
2006-05-24 12:55:00,17.6,17.61,17.53,17.53,206000.0,13.321,13.3285,13.268,13.268,206000.0
2006-05-24 13:00:00,17.53,17.55,17.5,17.55,241600.0,13.268,13.2831,13.2453,13.2831,241600.0
2006-05-24 13:05:00,17.55,17.6,17.54,17.57,180400.0,13.2831,13.321,13.2756,13.2983,180400.0
2006-05-24 13:10:00,17.56,17.56,17.5,17.54,95200.0,13.2907,13.2907,13.2453,13.2756,95200.0
2006-05-24 13:15:00,17.54,17.54,17.5,17.5,199400.0,13.2756,13.2756,13.2453,13.2453,199400.0
2006-05-24 13:20:00,17.5,17.54,17.5,17.52,144000.0,13.2453,13.2756,13.2453,13.2604,144000.0
2006-05-24 13:25:00,17.52,17.54,17.5,17.5,242200.0,13.2604,13.2756,13.2453,13.2453,242200.0
2006-05-24 13:30:00,17.5,17.53,17.48,17.48,275000.0,13.2453,13.268,13.2302,13.2302,275000.0
2006-05-24 13:35:00,17.48,17.56,17.48,17.52,232200.0,13.2302,13.2907,13.2302,13.2604,232200.0
2006-05-24 13:40:00,17.52,17.56,17.47,17.55,229600.0,13.2604,13.2907,13.2226,13.2831,229600.0
2006-05-24 13:45:00,17.55,17.62,17.54,17.6,244000.0,13.2831,13.3361,13.2756,13.321,244000.0
2006-05-24 13:50:00,17.61,17.65,17.57,17.61,146000.0,13.3285,13.3588,13.2983,13.3285,146000.0
2006-05-24 13:55:00,17.61,17.68,17.59,17.6,174200.0,13.3285,13.3815,13.3134,13.321,174200.0
2006-05-24 14:00:00,17.6,17.65,17.6,17.62,293000.0,13.321,13.3588,13.321,13.3361,293000.0
2006-05-24 14:05:00,17.62,17.63,17.56,17.57,184400.0,13.3361,13.3437,13.2907,13.2983,184400.0
2006-05-24 14:10:00,17.57,17.6,17.55,17.58,150400.0,13.2983,13.321,13.2831,13.3058,150400.0
2006-05-24 14:15:00,17.58,17.6,17.55,17.58,164400.0,13.3058,13.321,13.2831,13.3058,164400.0
2006-05-24 14:20:00,17.58,17.58,17.54,17.56,192800.0,13.3058,13.3058,13.2756,13.2907,192800.0
2006-05-24 14:25:00,17.56,17.56,17.47,17.51,203000.0,13.2907,13.2907,13.2226,13.2529,203000.0
2006-05-24 14:30:00,17.51,17.59,17.47,17.51,223200.0,13.2529,13.3134,13.2226,13.2529,223200.0
2006-05-24 14:35:00,17.51,17.59,17.49,17.57,257200.0,13.2529,13.3134,13.2377,13.2983,257200.0
2006-05-24 14:40:00,17.57,17.57,17.54,17.56,128800.0,13.2983,13.2983,13.2756,13.2907,128800.0
2006-05-24 14:45:00,17.57,17.66,17.57,17.61,347400.0,13.2983,13.3664,13.2983,13.3285,347400.0
2006-05-24 14:50:00,17.62,17.64,17.53,17.54,192200.0,13.3361,13.3513,13.268,13.2756,192200.0
2006-05-24 14:55:00,17.53,17.59,17.52,17.53,193400.0,13.268,13.3134,13.2604,13.268,193400.0
2006-05-24 15:00:00,17.54,17.59,17.52,17.53,241200.0,13.2756,13.3134,13.2604,13.268,241200.0
2006-05-24 15:05:00,17.53,17.55,17.5,17.54,563200.0,13.268,13.2831,13.2453,13.2756,563200.0
2006-05-24 15:10:00,17.53,17.55,17.5,17.54,304400.0,13.268,13.2831,13.2453,13.2756,304400.0
2006-05-24 15:15:00,17.55,17.61,17.55,17.56,307000.0,13.2831,13.3285,13.2831,13.2907,307000.0
2006-05-24 15:20:00,17.56,17.57,17.5,17.53,318400.0,13.2907,13.2983,13.2453,13.268,318400.0
2006-05-24 15:25:00,17.53,17.56,17.52,17.54,174200.0,13.268,13.2907,13.2604,13.2756,174200.0
2006-05-24 15:30:00,17.54,17.6,17.54,17.56,232400.0,13.2756,13.321,13.2756,13.2907,232400.0
2006-05-24 15:35:00,17.56,17.68,17.56,17.68,356600.0,13.2907,13.3815,13.2907,13.3815,356600.0
2006-05-24 15:40:00,17.68,17.68,17.62,17.68,312600.0,13.3815,13.3815,13.3361,13.3815,312600.0
2006-05-24 15:45:00,17.68,17.7,17.62,17.65,316600.0,13.3815,13.3967,13.3361,13.3588,316600.0
2006-05-24 15:50:00,17.64,17.67,17.63,17.64,267000.0,13.3513,13.374,13.3437,13.3513,267000.0
2006-05-24 15:55:00,17.63,17.64,17.6,17.62,542400.0,13.3437,13.3513,13.321,13.3361,542400.0
2006-05-25 09:30:00,17.63,17.75,17.52,17.67,496000.0,13.3437,13.4345,13.2604,13.374,496000.0
2006-05-25 09:35:00,17.67,17.69,17.62,17.68,119600.0,13.374,13.3891,13.3361,13.3815,119600.0
2006-05-25 09:40:00,17.68,17.69,17.65,17.68,174000.0,13.3815,13.3891,13.3588,13.3815,174000.0
2006-05-25 09:45:00,17.68,17.78,17.68,17.77,196800.0,13.3815,13.4572,13.3815,13.4496,196800.0
2006-05-25 09:50:00,17.77,17.8,17.72,17.8,125000.0,13.4496,13.4724,13.4118,13.4724,125000.0
2006-05-25 09:55:00,17.8,17.8,17.78,17.78,83400.0,13.4724,13.4724,13.4572,13.4572,83400.0
2006-05-25 10:00:00,17.78,17.83,17.77,17.81,112200.0,13.4572,13.4951,13.4496,13.4799,112200.0
2006-05-25 10:05:00,17.8,17.83,17.75,17.75,178200.0,13.4724,13.4951,13.4345,13.4345,178200.0
2006-05-25 10:10:00,17.75,17.75,17.63,17.65,230800.0,13.4345,13.4345,13.3437,13.3588,230800.0
2006-05-25 10:15:00,17.65,17.7,17.64,17.67,106000.0,13.3588,13.3967,13.3513,13.374,106000.0
2006-05-25 10:20:00,17.67,17.68,17.62,17.65,387000.0,13.374,13.3815,13.3361,13.3588,387000.0
2006-05-25 10:25:00,17.65,17.66,17.61,17.62,93200.0,13.3588,13.3664,13.3285,13.3361,93200.0
2006-05-25 10:30:00,17.62,17.63,17.6,17.62,163800.0,13.3361,13.3437,13.321,13.3361,163800.0
2006-05-25 10:35:00,17.63,17.63,17.58,17.59,141200.0,13.3437,13.3437,13.3058,13.3134,141200.0
2006-05-25 10:40:00,17.59,17.62,17.59,17.61,158800.0,13.3134,13.3361,13.3134,13.3285,158800.0
2006-05-25 10:45:00,17.61,17.62,17.58,17.59,140600.0,13.3285,13.3361,13.3058,13.3134,140600.0
2006-05-25 10:50:00,17.59,17.66,17.59,17.64,194200.0,13.3134,13.3664,13.3134,13.3513,194200.0
2006-05-25 10:55:00,17.63,17.66,17.61,17.63,84200.0,13.3437,13.3664,13.3285,13.3437,84200.0
2006-05-25 11:00:00,17.63,17.65,17.61,17.65,47200.0,13.3437,13.3588,13.3285,13.3588,47200.0
2006-05-25 11:05:00,17.65,17.66,17.64,17.66,116600.0,13.3588,13.3664,13.3513,13.3664,116600.0
2006-05-25 11:10:00,17.66,17.67,17.64,17.64,134400.0,13.3664,13.374,13.3513,13.3513,134400.0
2006-05-25 11:15:00,17.64,17.68,17.64,17.66,295600.0,13.3513,13.3815,13.3513,13.3664,295600.0
2006-05-25 11:20:00,17.67,17.68,17.67,17.68,161400.0,13.374,13.3815,13.374,13.3815,161400.0
2006-05-25 11:25:00,17.68,17.75,17.68,17.72,211200.0,13.3815,13.4345,13.3815,13.4118,211200.0
2006-05-25 11:30:00,17.72,17.78,17.72,17.75,133200.0,13.4118,13.4572,13.4118,13.4345,133200.0
2006-05-25 11:35:00,17.75,17.8,17.75,17.79,63800.0,13.4345,13.4724,13.4345,13.4648,63800.0
2006-05-25 11:40:00,17.79,17.83,17.79,17.82,110600.0,13.4648,13.4951,13.4648,13.4875,110600.0
2006-05-25 11:45:00,17.82,17.93,17.82,17.93,469200.0,13.4875,13.5707,13.4875,13.5707,469200.0
2006-05-25 11:50:00,17.93,17.96,17.91,17.92,206800.0,13.5707,13.5935,13.5556,13.5632,206800.0
2006-05-25 11:55:00,17.92,17.95,17.9,17.95,131600.0,13.5632,13.5859,13.548,13.5859,131600.0
2006-05-25 12:00:00,17.95,17.96,17.92,17.93,85200.0,13.5859,13.5935,13.5632,13.5707,85200.0
2006-05-25 12:05:00,17.93,17.93,17.91,17.92,69600.0,13.5707,13.5707,13.5556,13.5632,69600.0
2006-05-25 12:10:00,17.92,17.93,17.88,17.88,101400.0,13.5632,13.5707,13.5329,13.5329,101400.0
2006-05-25 12:15:00,17.88,17.89,17.84,17.84,87800.0,13.5329,13.5405,13.5026,13.5026,87800.0
2006-05-25 12:20:00,17.84,17.86,17.84,17.84,68800.0,13.5026,13.5178,13.5026,13.5026,68800.0
2006-05-25 12:25:00,17.84,17.85,17.84,17.84,34600.0,13.5026,13.5102,13.5026,13.5026,34600.0
2006-05-25 12:30:00,17.84,17.85,17.77,17.78,136600.0,13.5026,13.5102,13.4496,13.4572,136600.0
2006-05-25 12:35:00,17.78,17.8,17.77,17.8,66000.0,13.4572,13.4724,13.4496,13.4724,66000.0
2006-05-25 12:40:00,17.8,17.84,17.8,17.81,89000.0,13.4724,13.5026,13.4724,13.4799,89000.0
2006-05-25 12:45:00,17.82,17.84,17.82,17.83,36000.0,13.4875,13.5026,13.4875,13.4951,36000.0
2006-05-25 12:50:00,17.83,17.84,17.81,17.82,40000.0,13.4951,13.5026,13.4799,13.4875,40000.0
2006-05-25 12:55:00,17.82,17.84,17.82,17.83,56400.0,13.4875,13.5026,13.4875,13.4951,56400.0
2006-05-25 13:00:00,17.82,17.84,17.82,17.82,24400.0,13.4875,13.5026,13.4875,13.4875,24400.0
2006-05-25 13:05:00,17.82,17.82,17.8,17.82,37200.0,13.4875,13.4875,13.4724,13.4875,37200.0
2006-05-25 13:10:00,17.82,17.83,17.79,17.82,50600.0,13.4875,13.4951,13.4648,13.4875,50600.0
2006-05-25 13:15:00,17.82,17.82,17.81,17.82,25800.0,13.4875,13.4875,13.4799,13.4875,25800.0
2006-05-25 13:20:00,17.81,17.82,17.81,17.81,34400.0,13.4799,13.4875,13.4799,13.4799,34400.0
2006-05-25 13:25:00,17.81,17.83,17.8,17.82,55800.0,13.4799,13.4951,13.4724,13.4875,55800.0
2006-05-25 13:30:00,17.83,17.84,17.79,17.79,99800.0,13.4951,13.5026,13.4648,13.4648,99800.0
2006-05-25 13:35:00,17.79,17.81,17.78,17.8,37800.0,13.4648,13.4799,13.4572,13.4724,37800.0
2006-05-25 13:40:00,17.8,17.83,17.78,17.83,83400.0,13.4724,13.4951,13.4572,13.4951,83400.0
2006-05-25 13:45:00,17.83,17.83,17.81,17.83,27000.0,13.4951,13.4951,13.4799,13.4951,27000.0
2006-05-25 13:50:00,17.83,17.84,17.77,17.81,63000.0,13.4951,13.5026,13.4496,13.4799,63000.0
2006-05-25 13:55:00,17.81,17.82,17.77,17.81,45400.0,13.4799,13.4875,13.4496,13.4799,45400.0
2006-05-25 14:00:00,17.81,17.83,17.81,17.82,37600.0,13.4799,13.4951,13.4799,13.4875,37600.0
2006-05-25 14:05:00,17.82,17.83,17.81,17.83,130000.0,13.4875,13.4951,13.4799,13.4951,130000.0
2006-05-25 14:10:00,17.83,17.84,17.82,17.83,81400.0,13.4951,13.5026,13.4875,13.4951,81400.0
2006-05-25 14:15:00,17.83,17.84,17.82,17.83,119600.0,13.4951,13.5026,13.4875,13.4951,119600.0
2006-05-25 14:20:00,17.83,17.86,17.82,17.86,103000.0,13.4951,13.5178,13.4875,13.5178,103000.0
2006-05-25 14:25:00,17.86,17.86,17.82,17.84,76400.0,13.5178,13.5178,13.4875,13.5026,76400.0
2006-05-25 14:30:00,17.84,17.87,17.81,17.85,87400.0,13.5026,13.5253,13.4799,13.5102,87400.0
2006-05-25 14:35:00,17.84,17.86,17.8,17.82,92400.0,13.5026,13.5178,13.4724,13.4875,92400.0
2006-05-25 14:40:00,17.82,17.85,17.82,17.83,50000.0,13.4875,13.5102,13.4875,13.4951,50000.0
2006-05-25 14:45:00,17.84,17.86,17.83,17.86,49600.0,13.5026,13.5178,13.4951,13.5178,49600.0
2006-05-25 14:50:00,17.85,17.88,17.79,17.87,146200.0,13.5102,13.5329,13.4648,13.5253,146200.0
2006-05-25 14:55:00,17.87,17.87,17.82,17.83,63800.0,13.5253,13.5253,13.4875,13.4951,63800.0
2006-05-25 15:00:00,17.83,17.84,17.78,17.79,130200.0,13.4951,13.5026,13.4572,13.4648,130200.0
2006-05-25 15:05:00,17.79,17.8,17.75,17.78,110400.0,13.4648,13.4724,13.4345,13.4572,110400.0
2006-05-25 15:10:00,17.77,17.78,17.74,17.75,149800.0,13.4496,13.4572,13.4269,13.4345,149800.0
2006-05-25 15:15:00,17.75,17.75,17.74,17.75,98000.0,13.4345,13.4345,13.4269,13.4345,98000.0
2006-05-25 15:20:00,17.75,17.75,17.73,17.73,152000.0,13.4345,13.4345,13.4194,13.4194,152000.0
2006-05-25 15:25:00,17.73,17.74,17.72,17.72,154000.0,13.4194,13.4269,13.4118,13.4118,154000.0
2006-05-25 15:30:00,17.72,17.73,17.7,17.71,415200.0,13.4118,13.4194,13.3967,13.4042,415200.0
2006-05-25 15:35:00,17.7,17.71,17.68,17.68,188400.0,13.3967,13.4042,13.3815,13.3815,188400.0
2006-05-25 15:40:00,17.68,17.69,17.68,17.69,131200.0,13.3815,13.3891,13.3815,13.3891,131200.0
2006-05-25 15:45:00,17.69,17.69,17.65,17.67,369200.0,13.3891,13.3891,13.3588,13.374,369200.0
2006-05-25 15:50:00,17.66,17.7,17.66,17.7,256200.0,13.3664,13.3967,13.3664,13.3967,256200.0
2006-05-25 15:55:00,17.7,17.74,17.69,17.72,320200.0,13.3967,13.4269,13.3891,13.4118,320200.0
2006-05-26 09:30:00,17.82,17.86,17.74,17.75,425200.0,13.4875,13.5178,13.4269,13.4345,425200.0
2006-05-26 09:35:00,17.75,17.81,17.75,17.77,106200.0,13.4345,13.4799,13.4345,13.4496,106200.0
2006-05-26 09:40:00,17.77,17.8,17.73,17.79,97400.0,13.4496,13.4724,13.4194,13.4648,97400.0
2006-05-26 09:45:00,17.79,17.85,17.79,17.79,66400.0,13.4648,13.5102,13.4648,13.4648,66400.0
2006-05-26 09:50:00,17.8,17.8,17.75,17.78,112200.0,13.4724,13.4724,13.4345,13.4572,112200.0
2006-05-26 09:55:00,17.78,17.86,17.75,17.85,123000.0,13.4572,13.5178,13.4345,13.5102,123000.0
2006-05-26 10:00:00,17.84,17.88,17.8,17.83,77200.0,13.5026,13.5329,13.4724,13.4951,77200.0
2006-05-26 10:05:00,17.83,17.86,17.82,17.84,62600.0,13.4951,13.5178,13.4875,13.5026,62600.0
2006-05-26 10:10:00,17.84,17.84,17.78,17.79,71400.0,13.5026,13.5026,13.4572,13.4648,71400.0
2006-05-26 10:15:00,17.79,17.82,17.75,17.75,58200.0,13.4648,13.4875,13.4345,13.4345,58200.0
2006-05-26 10:20:00,17.75,17.77,17.73,17.76,75600.0,13.4345,13.4496,13.4194,13.4421,75600.0
2006-05-26 10:25:00,17.76,17.78,17.73,17.78,79800.0,13.4421,13.4572,13.4194,13.4572,79800.0
2006-05-26 10:30:00,17.78,17.79,17.75,17.77,57800.0,13.4572,13.4648,13.4345,13.4496,57800.0
2006-05-26 10:35:00,17.78,17.78,17.67,17.69,141600.0,13.4572,13.4572,13.374,13.3891,141600.0
2006-05-26 10:40:00,17.68,17.7,17.67,17.67,53200.0,13.3815,13.3967,13.374,13.374,53200.0
2006-05-26 10:45:00,17.67,17.71,17.61,17.7,138400.0,13.374,13.4042,13.3285,13.3967,138400.0
2006-05-26 10:50:00,17.7,17.73,17.7,17.73,56400.0,13.3967,13.4194,13.3967,13.4194,56400.0
2006-05-26 10:55:00,17.73,17.73,17.71,17.72,36400.0,13.4194,13.4194,13.4042,13.4118,36400.0
2006-05-26 11:00:00,17.73,17.73,17.69,17.71,52600.0,13.4194,13.4194,13.3891,13.4042,52600.0
2006-05-26 11:05:00,17.72,17.77,17.72,17.77,45400.0,13.4118,13.4496,13.4118,13.4496,45400.0
2006-05-26 11:10:00,17.76,17.77,17.75,17.75,43200.0,13.4421,13.4496,13.4345,13.4345,43200.0
2006-05-26 11:15:00,17.75,17.75,17.74,17.74,16000.0,13.4345,13.4345,13.4269,13.4269,16000.0
2006-05-26 11:20:00,17.74,17.75,17.71,17.74,54600.0,13.4269,13.4345,13.4042,13.4269,54600.0
2006-05-26 11:25:00,17.74,17.75,17.69,17.69,70000.0,13.4269,13.4345,13.3891,13.3891,70000.0
2006-05-26 11:30:00,17.7,17.74,17.7,17.71,52200.0,13.3967,13.4269,13.3967,13.4042,52200.0
2006-05-26 11:35:00,17.71,17.72,17.7,17.72,94800.0,13.4042,13.4118,13.3967,13.4118,94800.0
2006-05-26 11:40:00,17.72,17.72,17.69,17.71,70000.0,13.4118,13.4118,13.3891,13.4042,70000.0
2006-05-26 11:45:00,17.71,17.73,17.66,17.68,111600.0,13.4042,13.4194,13.3664,13.3815,111600.0
2006-05-26 11:50:00,17.68,17.73,17.68,17.73,83000.0,13.3815,13.4194,13.3815,13.4194,83000.0
2006-05-26 11:55:00,17.73,17.76,17.73,17.75,75600.0,13.4194,13.4421,13.4194,13.4345,75600.0
2006-05-26 12:00:00,17.75,17.78,17.75,17.77,82400.0,13.4345,13.4572,13.4345,13.4496,82400.0
2006-05-26 12:05:00,17.77,17.77,17.7,17.75,123400.0,13.4496,13.4496,13.3967,13.4345,123400.0
2006-05-26 12:10:00,17.75,17.75,17.73,17.74,40800.0,13.4345,13.4345,13.4194,13.4269,40800.0
2006-05-26 12:15:00,17.74,17.77,17.73,17.76,77800.0,13.4269,13.4496,13.4194,13.4421,77800.0
2006-05-26 12:20:00,17.77,17.77,17.76,17.76,32800.0,13.4496,13.4496,13.4421,13.4421,32800.0
2006-05-26 12:25:00,17.76,17.77,17.75,17.76,125200.0,13.4421,13.4496,13.4345,13.4421,125200.0
2006-05-26 12:30:00,17.76,17.77,17.73,17.73,74200.0,13.4421,13.4496,13.4194,13.4194,74200.0
2006-05-26 12:35:00,17.73,17.76,17.72,17.76,50600.0,13.4194,13.4421,13.4118,13.4421,50600.0
2006-05-26 12:40:00,17.76,17.77,17.74,17.74,102800.0,13.4421,13.4496,13.4269,13.4269,102800.0
2006-05-26 12:45:00,17.74,17.75,17.72,17.73,50000.0,13.4269,13.4345,13.4118,13.4194,50000.0
2006-05-26 12:50:00,17.73,17.73,17.72,17.73,27600.0,13.4194,13.4194,13.4118,13.4194,27600.0
2006-05-26 12:55:00,17.74,17.75,17.74,17.74,37800.0,13.4269,13.4345,13.4269,13.4269,37800.0
2006-05-26 13:00:00,17.74,17.75,17.72,17.73,19200.0,13.4269,13.4345,13.4118,13.4194,19200.0
2006-05-26 13:05:00,17.73,17.73,17.72,17.72,39000.0,13.4194,13.4194,13.4118,13.4118,39000.0
2006-05-26 13:10:00,17.72,17.72,17.68,17.68,70000.0,13.4118,13.4118,13.3815,13.3815,70000.0
2006-05-26 13:15:00,17.68,17.68,17.68,17.68,35600.0,13.3815,13.3815,13.3815,13.3815,35600.0
2006-05-26 13:20:00,17.68,17.68,17.68,17.68,45800.0,13.3815,13.3815,13.3815,13.3815,45800.0
2006-05-26 13:25:00,17.68,17.71,17.68,17.71,49800.0,13.3815,13.4042,13.3815,13.4042,49800.0
2006-05-26 13:30:00,17.71,17.71,17.7,17.71,27800.0,13.4042,13.4042,13.3967,13.4042,27800.0
2006-05-26 13:35:00,17.71,17.71,17.7,17.71,22200.0,13.4042,13.4042,13.3967,13.4042,22200.0
2006-05-26 13:40:00,17.7,17.71,17.68,17.71,58800.0,13.3967,13.4042,13.3815,13.4042,58800.0
2006-05-26 13:45:00,17.71,17.75,17.71,17.74,42400.0,13.4042,13.4345,13.4042,13.4269,42400.0
2006-05-26 13:50:00,17.73,17.75,17.7,17.75,94600.0,13.4194,13.4345,13.3967,13.4345,94600.0
2006-05-26 13:55:00,17.75,17.76,17.75,17.75,43000.0,13.4345,13.4421,13.4345,13.4345,43000.0
2006-05-26 14:00:00,17.75,17.76,17.75,17.75,25400.0,13.4345,13.4421,13.4345,13.4345,25400.0
2006-05-26 14:05:00,17.75,17.78,17.75,17.77,88800.0,13.4345,13.4572,13.4345,13.4496,88800.0
2006-05-26 14:10:00,17.78,17.8,17.78,17.79,82400.0,13.4572,13.4724,13.4572,13.4648,82400.0
2006-05-26 14:15:00,17.79,17.79,17.78,17.78,41000.0,13.4648,13.4648,13.4572,13.4572,41000.0
2006-05-26 14:20:00,17.78,17.78,17.77,17.78,29200.0,13.4572,13.4572,13.4496,13.4572,29200.0
2006-05-26 14:25:00,17.78,17.78,17.73,17.73,115800.0,13.4572,13.4572,13.4194,13.4194,115800.0
2006-05-26 14:30:00,17.73,17.75,17.73,17.75,53800.0,13.4194,13.4345,13.4194,13.4345,53800.0
2006-05-26 14:35:00,17.75,17.75,17.74,17.74,23400.0,13.4345,13.4345,13.4269,13.4269,23400.0
2006-05-26 14:40:00,17.73,17.73,17.65,17.68,177400.0,13.4194,13.4194,13.3588,13.3815,177400.0
2006-05-26 14:45:00,17.68,17.7,17.67,17.7,34800.0,13.3815,13.3967,13.374,13.3967,34800.0
2006-05-26 14:50:00,17.69,17.72,17.69,17.72,37600.0,13.3891,13.4118,13.3891,13.4118,37600.0
2006-05-26 14:55:00,17.72,17.72,17.71,17.72,60400.0,13.4118,13.4118,13.4042,13.4118,60400.0
2006-05-26 15:00:00,17.72,17.73,17.7,17.73,40600.0,13.4118,13.4194,13.3967,13.4194,40600.0
2006-05-26 15:05:00,17.73,17.73,17.72,17.72,27400.0,13.4194,13.4194,13.4118,13.4118,27400.0
2006-05-26 15:10:00,17.72,17.72,17.66,17.69,74400.0,13.4118,13.4118,13.3664,13.3891,74400.0
2006-05-26 15:15:00,17.69,17.72,17.68,17.71,33600.0,13.3891,13.4118,13.3815,13.4042,33600.0
2006-05-26 15:20:00,17.72,17.72,17.71,17.71,37800.0,13.4118,13.4118,13.4042,13.4042,37800.0
2006-05-26 15:25:00,17.71,17.71,17.7,17.7,54400.0,13.4042,13.4042,13.3967,13.3967,54400.0
2006-05-26 15:30:00,17.7,17.73,17.7,17.73,70000.0,13.3967,13.4194,13.3967,13.4194,70000.0
2006-05-26 15:35:00,17.72,17.74,17.72,17.73,82800.0,13.4118,13.4269,13.4118,13.4194,82800.0
2006-05-26 15:40:00,17.73,17.73,17.69,17.7,83200.0,13.4194,13.4194,13.3891,13.3967,83200.0
2006-05-26 15:45:00,17.7,17.73,17.66,17.67,141800.0,13.3967,13.4194,13.3664,13.374,141800.0
2006-05-26 15:50:00,17.67,17.72,17.67,17.69,161400.0,13.374,13.4118,13.374,13.3891,161400.0
2006-05-26 15:55:00,17.68,17.72,17.68,17.72,193800.0,13.3815,13.4118,13.3815,13.4118,193800.0
2006-05-30 09:30:00,17.66,17.7,17.59,17.61,339600.0,13.3664,13.3967,13.3134,13.3285,339600.0
2006-05-30 09:35:00,17.61,17.61,17.54,17.55,115600.0,13.3285,13.3285,13.2756,13.2831,115600.0
2006-05-30 09:40:00,17.55,17.56,17.5,17.5,155800.0,13.2831,13.2907,13.2453,13.2453,155800.0
2006-05-30 09:45:00,17.51,17.51,17.42,17.47,184400.0,13.2529,13.2529,13.1847,13.2226,184400.0
2006-05-30 09:50:00,17.47,17.48,17.44,17.45,133800.0,13.2226,13.2302,13.1999,13.2074,133800.0
2006-05-30 09:55:00,17.46,17.46,17.41,17.41,120000.0,13.215,13.215,13.1772,13.1772,120000.0
2006-05-30 10:00:00,17.41,17.43,17.36,17.43,249600.0,13.1772,13.1923,13.1393,13.1923,249600.0
2006-05-30 10:05:00,17.43,17.46,17.36,17.42,188000.0,13.1923,13.215,13.1393,13.1847,188000.0
2006-05-30 10:10:00,17.42,17.43,17.4,17.41,77200.0,13.1847,13.1923,13.1696,13.1772,77200.0
2006-05-30 10:15:00,17.41,17.43,17.39,17.4,141600.0,13.1772,13.1923,13.162,13.1696,141600.0
2006-05-30 10:20:00,17.4,17.46,17.4,17.4,136800.0,13.1696,13.215,13.1696,13.1696,136800.0
2006-05-30 10:25:00,17.4,17.43,17.37,17.38,73800.0,13.1696,13.1923,13.1469,13.1545,73800.0
2006-05-30 10:30:00,17.38,17.39,17.36,17.36,86200.0,13.1545,13.162,13.1393,13.1393,86200.0
2006-05-30 10:35:00,17.36,17.39,17.35,17.35,124800.0,13.1393,13.162,13.1318,13.1318,124800.0
2006-05-30 10:40:00,17.35,17.42,17.35,17.41,215400.0,13.1318,13.1847,13.1318,13.1772,215400.0
2006-05-30 10:45:00,17.41,17.41,17.35,17.36,148000.0,13.1772,13.1772,13.1318,13.1393,148000.0
2006-05-30 10:50:00,17.35,17.4,17.35,17.38,178200.0,13.1318,13.1696,13.1318,13.1545,178200.0
2006-05-30 10:55:00,17.38,17.39,17.36,17.38,88200.0,13.1545,13.162,13.1393,13.1545,88200.0
2006-05-30 11:00:00,17.38,17.38,17.34,17.35,110200.0,13.1545,13.1545,13.1242,13.1318,110200.0
2006-05-30 11:05:00,17.35,17.38,17.35,17.38,92000.0,13.1318,13.1545,13.1318,13.1545,92000.0
2006-05-30 11:10:00,17.37,17.4,17.35,17.35,140600.0,13.1469,13.1696,13.1318,13.1318,140600.0
2006-05-30 11:15:00,17.35,17.36,17.34,17.36,122000.0,13.1318,13.1393,13.1242,13.1393,122000.0
2006-05-30 11:20:00,17.35,17.39,17.35,17.38,167800.0,13.1318,13.162,13.1318,13.1545,167800.0
2006-05-30 11:25:00,17.38,17.4,17.36,17.37,145600.0,13.1545,13.1696,13.1393,13.1469,145600.0
2006-05-30 11:30:00,17.38,17.42,17.37,17.42,68000.0,13.1545,13.1847,13.1469,13.1847,68000.0
2006-05-30 11:35:00,17.41,17.43,17.39,17.42,87000.0,13.1772,13.1923,13.162,13.1847,87000.0
2006-05-30 11:40:00,17.42,17.42,17.38,17.41,43800.0,13.1847,13.1847,13.1545,13.1772,43800.0
2006-05-30 11:45:00,17.42,17.42,17.39,17.39,63400.0,13.1847,13.1847,13.162,13.162,63400.0
2006-05-30 11:50:00,17.39,17.42,17.39,17.42,54800.0,13.162,13.1847,13.162,13.1847,54800.0
2006-05-30 11:55:00,17.43,17.5,17.43,17.49,177800.0,13.1923,13.2453,13.1923,13.2377,177800.0
2006-05-30 12:00:00,17.49,17.5,17.45,17.45,104600.0,13.2377,13.2453,13.2074,13.2074,104600.0
2006-05-30 12:05:00,17.45,17.46,17.4,17.43,85600.0,13.2074,13.215,13.1696,13.1923,85600.0
2006-05-30 12:10:00,17.42,17.44,17.42,17.43,25000.0,13.1847,13.1999,13.1847,13.1923,25000.0
2006-05-30 12:15:00,17.42,17.46,17.42,17.43,32400.0,13.1847,13.215,13.1847,13.1923,32400.0
2006-05-30 12:20:00,17.43,17.43,17.4,17.4,129600.0,13.1923,13.1923,13.1696,13.1696,129600.0
2006-05-30 12:25:00,17.4,17.44,17.4,17.43,91200.0,13.1696,13.1999,13.1696,13.1923,91200.0
2006-05-30 12:30:00,17.43,17.44,17.43,17.43,52400.0,13.1923,13.1999,13.1923,13.1923,52400.0
2006-05-30 12:35:00,17.43,17.46,17.43,17.46,28600.0,13.1923,13.215,13.1923,13.215,28600.0
2006-05-30 12:40:00,17.46,17.49,17.46,17.48,109200.0,13.215,13.2377,13.215,13.2302,109200.0
2006-05-30 12:45:00,17.47,17.47,17.44,17.45,16800.0,13.2226,13.2226,13.1999,13.2074,16800.0
2006-05-30 12:50:00,17.45,17.46,17.43,17.45,82600.0,13.2074,13.215,13.1923,13.2074,82600.0
2006-05-30 12:55:00,17.45,17.45,17.43,17.43,65200.0,13.2074,13.2074,13.1923,13.1923,65200.0
2006-05-30 13:00:00,17.43,17.43,17.42,17.43,54800.0,13.1923,13.1923,13.1847,13.1923,54800.0
2006-05-30 13:05:00,17.43,17.47,17.43,17.46,69600.0,13.1923,13.2226,13.1923,13.215,69600.0
2006-05-30 13:10:00,17.46,17.47,17.45,17.45,48200.0,13.215,13.2226,13.2074,13.2074,48200.0
2006-05-30 13:15:00,17.45,17.46,17.43,17.45,67000.0,13.2074,13.215,13.1923,13.2074,67000.0
2006-05-30 13:20:00,17.45,17.47,17.44,17.45,45200.0,13.2074,13.2226,13.1999,13.2074,45200.0
2006-05-30 13:25:00,17.45,17.46,17.44,17.46,45800.0,13.2074,13.215,13.1999,13.215,45800.0
2006-05-30 13:30:00,17.46,17.47,17.45,17.47,76400.0,13.215,13.2226,13.2074,13.2226,76400.0
2006-05-30 13:35:00,17.47,17.47,17.46,17.46,28400.0,13.2226,13.2226,13.215,13.215,28400.0
2006-05-30 13:40:00,17.46,17.47,17.45,17.45,87800.0,13.215,13.2226,13.2074,13.2074,87800.0
2006-05-30 13:45:00,17.45,17.45,17.44,17.45,54800.0,13.2074,13.2074,13.1999,13.2074,54800.0
2006-05-30 13:50:00,17.45,17.49,17.45,17.49,98000.0,13.2074,13.2377,13.2074,13.2377,98000.0
2006-05-30 13:55:00,17.49,17.52,17.48,17.52,105800.0,13.2377,13.2604,13.2302,13.2604,105800.0
2006-05-30 14:00:00,17.52,17.55,17.51,17.52,105600.0,13.2604,13.2831,13.2529,13.2604,105600.0
2006-05-30 14:05:00,17.52,17.54,17.5,17.53,51000.0,13.2604,13.2756,13.2453,13.268,51000.0
2006-05-30 14:10:00,17.53,17.56,17.53,17.54,91000.0,13.268,13.2907,13.268,13.2756,91000.0
2006-05-30 14:15:00,17.54,17.54,17.5,17.54,53600.0,13.2756,13.2756,13.2453,13.2756,53600.0
2006-05-30 14:20:00,17.54,17.54,17.5,17.5,56200.0,13.2756,13.2756,13.2453,13.2453,56200.0
2006-05-30 14:25:00,17.49,17.5,17.49,17.5,22600.0,13.2377,13.2453,13.2377,13.2453,22600.0
2006-05-30 14:30:00,17.5,17.52,17.5,17.52,73400.0,13.2453,13.2604,13.2453,13.2604,73400.0
2006-05-30 14:35:00,17.52,17.53,17.5,17.53,64800.0,13.2604,13.268,13.2453,13.268,64800.0
2006-05-30 14:40:00,17.52,17.58,17.52,17.57,75400.0,13.2604,13.3058,13.2604,13.2983,75400.0
2006-05-30 14:45:00,17.57,17.59,17.57,17.59,43600.0,13.2983,13.3134,13.2983,13.3134,43600.0
2006-05-30 14:50:00,17.58,17.59,17.5,17.52,105200.0,13.3058,13.3134,13.2453,13.2604,105200.0
2006-05-30 14:55:00,17.51,17.53,17.5,17.5,46400.0,13.2529,13.268,13.2453,13.2453,46400.0
2006-05-30 15:00:00,17.5,17.52,17.5,17.51,95800.0,13.2453,13.2604,13.2453,13.2529,95800.0
2006-05-30 15:05:00,17.51,17.51,17.5,17.5,115800.0,13.2529,13.2529,13.2453,13.2453,115800.0
2006-05-30 15:10:00,17.5,17.5,17.48,17.49,79800.0,13.2453,13.2453,13.2302,13.2377,79800.0
2006-05-30 15:15:00,17.48,17.49,17.46,17.46,60600.0,13.2302,13.2377,13.215,13.215,60600.0
2006-05-30 15:20:00,17.46,17.47,17.46,17.47,122400.0,13.215,13.2226,13.215,13.2226,122400.0
2006-05-30 15:25:00,17.48,17.49,17.46,17.46,63200.0,13.2302,13.2377,13.215,13.215,63200.0
2006-05-30 15:30:00,17.46,17.47,17.44,17.45,127600.0,13.215,13.2226,13.1999,13.2074,127600.0
2006-05-30 15:35:00,17.45,17.48,17.45,17.48,176200.0,13.2074,13.2302,13.2074,13.2302,176200.0
2006-05-30 15:40:00,17.48,17.49,17.47,17.48,185400.0,13.2302,13.2377,13.2226,13.2302,185400.0
2006-05-30 15:45:00,17.48,17.52,17.46,17.47,385600.0,13.2302,13.2604,13.215,13.2226,385600.0
2006-05-30 15:50:00,17.47,17.5,17.46,17.48,354800.0,13.2226,13.2453,13.215,13.2302,354800.0
2006-05-30 15:55:00,17.48,17.49,17.45,17.45,608200.0,13.2302,13.2377,13.2074,13.2074,608200.0
2006-05-31 09:30:00,17.47,17.57,17.44,17.57,394800.0,13.2226,13.2983,13.1999,13.2983,394800.0
2006-05-31 09:35:00,17.58,17.58,17.49,17.54,98400.0,13.3058,13.3058,13.2377,13.2756,98400.0
2006-05-31 09:40:00,17.54,17.57,17.52,17.53,100000.0,13.2756,13.2983,13.2604,13.268,100000.0
2006-05-31 09:45:00,17.53,17.57,17.53,17.57,81000.0,13.268,13.2983,13.268,13.2983,81000.0
2006-05-31 09:50:00,17.57,17.58,17.55,17.58,60600.0,13.2983,13.3058,13.2831,13.3058,60600.0
2006-05-31 09:55:00,17.58,17.58,17.55,17.57,89600.0,13.3058,13.3058,13.2831,13.2983,89600.0
2006-05-31 10:00:00,17.57,17.59,17.57,17.58,87800.0,13.2983,13.3134,13.2983,13.3058,87800.0
2006-05-31 10:05:00,17.58,17.58,17.54,17.57,106800.0,13.3058,13.3058,13.2756,13.2983,106800.0
2006-05-31 10:10:00,17.57,17.62,17.54,17.59,466200.0,13.2983,13.3361,13.2756,13.3134,466200.0
2006-05-31 10:15:00,17.59,17.6,17.54,17.54,72600.0,13.3134,13.321,13.2756,13.2756,72600.0
2006-05-31 10:20:00,17.54,17.6,17.53,17.58,70000.0,13.2756,13.321,13.268,13.3058,70000.0
2006-05-31 10:25:00,17.58,17.61,17.55,17.58,123400.0,13.3058,13.3285,13.2831,13.3058,123400.0
2006-05-31 10:30:00,17.59,17.7,17.59,17.65,192000.0,13.3134,13.3967,13.3134,13.3588,192000.0
2006-05-31 10:35:00,17.65,17.74,17.61,17.69,142000.0,13.3588,13.4269,13.3285,13.3891,142000.0
2006-05-31 10:40:00,17.69,17.69,17.65,17.67,89000.0,13.3891,13.3891,13.3588,13.374,89000.0
2006-05-31 10:45:00,17.67,17.73,17.64,17.72,87800.0,13.374,13.4194,13.3513,13.4118,87800.0
2006-05-31 10:50:00,17.72,17.73,17.67,17.67,91000.0,13.4118,13.4194,13.374,13.374,91000.0
2006-05-31 10:55:00,17.66,17.68,17.64,17.65,47000.0,13.3664,13.3815,13.3513,13.3588,47000.0
2006-05-31 11:00:00,17.66,17.68,17.65,17.67,64400.0,13.3664,13.3815,13.3588,13.374,64400.0
2006-05-31 11:05:00,17.67,17.67,17.63,17.63,37800.0,13.374,13.374,13.3437,13.3437,37800.0
2006-05-31 11:10:00,17.63,17.63,17.59,17.59,63800.0,13.3437,13.3437,13.3134,13.3134,63800.0
2006-05-31 11:15:00,17.59,17.6,17.58,17.59,38000.0,13.3134,13.321,13.3058,13.3134,38000.0
2006-05-31 11:20:00,17.59,17.64,17.58,17.63,67000.0,13.3134,13.3513,13.3058,13.3437,67000.0
2006-05-31 11:25:00,17.62,17.64,17.61,17.63,89800.0,13.3361,13.3513,13.3285,13.3437,89800.0
2006-05-31 11:30:00,17.63,17.65,17.62,17.63,40200.0,13.3437,13.3588,13.3361,13.3437,40200.0
2006-05-31 11:35:00,17.63,17.63,17.61,17.62,45600.0,13.3437,13.3437,13.3285,13.3361,45600.0
2006-05-31 11:40:00,17.62,17.63,17.61,17.62,47000.0,13.3361,13.3437,13.3285,13.3361,47000.0
2006-05-31 11:45:00,17.63,17.65,17.62,17.65,55200.0,13.3437,13.3588,13.3361,13.3588,55200.0
2006-05-31 11:50:00,17.65,17.67,17.64,17.66,73800.0,13.3588,13.374,13.3513,13.3664,73800.0
2006-05-31 11:55:00,17.66,17.66,17.64,17.64,53600.0,13.3664,13.3664,13.3513,13.3513,53600.0
2006-05-31 12:00:00,17.64,17.65,17.63,17.64,116200.0,13.3513,13.3588,13.3437,13.3513,116200.0
2006-05-31 12:05:00,17.64,17.65,17.64,17.64,46200.0,13.3513,13.3588,13.3513,13.3513,46200.0
2006-05-31 12:10:00,17.64,17.67,17.64,17.66,25600.0,13.3513,13.374,13.3513,13.3664,25600.0
2006-05-31 12:15:00,17.66,17.66,17.66,17.66,21600.0,13.3664,13.3664,13.3664,13.3664,21600.0
2006-05-31 12:20:00,17.66,17.67,17.66,17.67,45200.0,13.3664,13.374,13.3664,13.374,45200.0
2006-05-31 12:25:00,17.67,17.68,17.67,17.68,35800.0,13.374,13.3815,13.374,13.3815,35800.0
2006-05-31 12:30:00,17.68,17.68,17.67,17.67,51200.0,13.3815,13.3815,13.374,13.374,51200.0
2006-05-31 12:35:00,17.67,17.69,17.67,17.68,60000.0,13.374,13.3891,13.374,13.3815,60000.0
2006-05-31 12:40:00,17.68,17.69,17.68,17.68,71400.0,13.3815,13.3891,13.3815,13.3815,71400.0
2006-05-31 12:45:00,17.68,17.73,17.68,17.72,100000.0,13.3815,13.4194,13.3815,13.4118,100000.0
2006-05-31 12:50:00,17.72,17.73,17.7,17.7,127800.0,13.4118,13.4194,13.3967,13.3967,127800.0
2006-05-31 12:55:00,17.71,17.72,17.7,17.72,115600.0,13.4042,13.4118,13.3967,13.4118,115600.0
2006-05-31 13:00:00,17.72,17.75,17.72,17.74,117400.0,13.4118,13.4345,13.4118,13.4269,117400.0
2006-05-31 13:05:00,17.73,17.74,17.72,17.73,126600.0,13.4194,13.4269,13.4118,13.4194,126600.0
2006-05-31 13:10:00,17.73,17.76,17.72,17.75,304000.0,13.4194,13.4421,13.4118,13.4345,304000.0
2006-05-31 13:15:00,17.75,17.77,17.74,17.75,158200.0,13.4345,13.4496,13.4269,13.4345,158200.0
2006-05-31 13:20:00,17.76,17.76,17.75,17.75,103800.0,13.4421,13.4421,13.4345,13.4345,103800.0
2006-05-31 13:25:00,17.75,17.75,17.74,17.74,64400.0,13.4345,13.4345,13.4269,13.4269,64400.0
2006-05-31 13:30:00,17.74,17.75,17.71,17.73,76200.0,13.4269,13.4345,13.4042,13.4194,76200.0
2006-05-31 13:35:00,17.73,17.78,17.73,17.77,84200.0,13.4194,13.4572,13.4194,13.4496,84200.0
2006-05-31 13:40:00,17.77,17.79,17.77,17.79,53200.0,13.4496,13.4648,13.4496,13.4648,53200.0
2006-05-31 13:45:00,17.79,17.8,17.79,17.79,59400.0,13.4648,13.4724,13.4648,13.4648,59400.0
2006-05-31 13:50:00,17.79,17.79,17.75,17.77,72200.0,13.4648,13.4648,13.4345,13.4496,72200.0
2006-05-31 13:55:00,17.77,17.78,17.75,17.75,126400.0,13.4496,13.4572,13.4345,13.4345,126400.0
2006-05-31 14:00:00,17.75,17.8,17.73,17.79,405400.0,13.4345,13.4724,13.4194,13.4648,405400.0
2006-05-31 14:05:00,17.79,17.84,17.75,17.75,240800.0,13.4648,13.5026,13.4345,13.4345,240800.0
2006-05-31 14:10:00,17.76,17.8,17.73,17.73,266400.0,13.4421,13.4724,13.4194,13.4194,266400.0
2006-05-31 14:15:00,17.73,17.73,17.65,17.71,429800.0,13.4194,13.4194,13.3588,13.4042,429800.0
2006-05-31 14:20:00,17.71,17.75,17.7,17.71,214400.0,13.4042,13.4345,13.3967,13.4042,214400.0
2006-05-31 14:25:00,17.72,17.75,17.7,17.74,208600.0,13.4118,13.4345,13.3967,13.4269,208600.0
2006-05-31 14:30:00,17.75,17.8,17.74,17.77,148800.0,13.4345,13.4724,13.4269,13.4496,148800.0
2006-05-31 14:35:00,17.76,17.79,17.75,17.75,117400.0,13.4421,13.4648,13.4345,13.4345,117400.0
2006-05-31 14:40:00,17.75,17.77,17.74,17.74,138200.0,13.4345,13.4496,13.4269,13.4269,138200.0
2006-05-31 14:45:00,17.75,17.77,17.73,17.74,83200.0,13.4345,13.4496,13.4194,13.4269,83200.0
2006-05-31 14:50:00,17.74,17.74,17.68,17.73,242400.0,13.4269,13.4269,13.3815,13.4194,242400.0
2006-05-31 14:55:00,17.73,17.75,17.72,17.72,99000.0,13.4194,13.4345,13.4118,13.4118,99000.0
2006-05-31 15:00:00,17.72,17.74,17.7,17.72,117400.0,13.4118,13.4269,13.3967,13.4118,117400.0
2006-05-31 15:05:00,17.72,17.72,17.69,17.71,133200.0,13.4118,13.4118,13.3891,13.4042,133200.0
2006-05-31 15:10:00,17.71,17.73,17.7,17.71,88400.0,13.4042,13.4194,13.3967,13.4042,88400.0
2006-05-31 15:15:00,17.71,17.72,17.7,17.72,179200.0,13.4042,13.4118,13.3967,13.4118,179200.0
2006-05-31 15:20:00,17.72,17.78,17.72,17.76,191000.0,13.4118,13.4572,13.4118,13.4421,191000.0
2006-05-31 15:25:00,17.75,17.77,17.75,17.75,95400.0,13.4345,13.4496,13.4345,13.4345,95400.0
2006-05-31 15:30:00,17.75,17.76,17.75,17.75,188600.0,13.4345,13.4421,13.4345,13.4345,188600.0
2006-05-31 15:35:00,17.75,17.75,17.73,17.75,215800.0,13.4345,13.4345,13.4194,13.4345,215800.0
2006-05-31 15:40:00,17.75,17.79,17.75,17.76,265200.0,13.4345,13.4648,13.4345,13.4421,265200.0
2006-05-31 15:45:00,17.75,17.79,17.75,17.77,134200.0,13.4345,13.4648,13.4345,13.4496,134200.0
2006-05-31 15:50:00,17.77,17.8,17.77,17.8,241200.0,13.4496,13.4724,13.4496,13.4724,241200.0
2006-05-31 15:55:00,17.8,17.84,17.78,17.78,412000.0,13.4724,13.5026,13.4572,13.4572,412000.0
2006-06-01 09:30:00,17.76,17.82,17.75,17.78,388400.0,13.4421,13.4875,13.4345,13.4572,388400.0
2006-06-01 09:35:00,17.79,17.88,17.79,17.82,144000.0,13.4648,13.5329,13.4648,13.4875,144000.0
2006-06-01 09:40:00,17.82,17.82,17.75,17.81,139200.0,13.4875,13.4875,13.4345,13.4799,139200.0
2006-06-01 09:45:00,17.8,17.88,17.8,17.88,184000.0,13.4724,13.5329,13.4724,13.5329,184000.0
2006-06-01 09:50:00,17.88,17.89,17.85,17.88,150600.0,13.5329,13.5405,13.5102,13.5329,150600.0
2006-06-01 09:55:00,17.88,17.88,17.84,17.86,86200.0,13.5329,13.5329,13.5026,13.5178,86200.0
2006-06-01 10:00:00,17.85,17.86,17.82,17.82,215800.0,13.5102,13.5178,13.4875,13.4875,215800.0
2006-06-01 10:05:00,17.82,17.84,17.81,17.81,127000.0,13.4875,13.5026,13.4799,13.4799,127000.0
2006-06-01 10:10:00,17.81,17.88,17.81,17.88,139400.0,13.4799,13.5329,13.4799,13.5329,139400.0
2006-06-01 10:15:00,17.88,17.92,17.86,17.88,513400.0,13.5329,13.5632,13.5178,13.5329,513400.0
2006-06-01 10:20:00,17.89,17.92,17.89,17.92,206600.0,13.5405,13.5632,13.5405,13.5632,206600.0
2006-06-01 10:25:00,17.92,17.95,17.92,17.95,164000.0,13.5632,13.5859,13.5632,13.5859,164000.0
2006-06-01 10:30:00,17.95,17.97,17.9,17.9,143200.0,13.5859,13.601,13.548,13.548,143200.0
2006-06-01 10:35:00,17.9,17.97,17.9,17.95,248400.0,13.548,13.601,13.548,13.5859,248400.0
2006-06-01 10:40:00,17.95,18.0,17.95,17.98,195400.0,13.5859,13.6237,13.5859,13.6086,195400.0
2006-06-01 10:45:00,17.98,17.98,17.91,17.96,164800.0,13.6086,13.6086,13.5556,13.5935,164800.0
2006-06-01 10:50:00,17.97,17.98,17.95,17.97,74800.0,13.601,13.6086,13.5859,13.601,74800.0
2006-06-01 10:55:00,17.98,18.0,17.97,17.99,188800.0,13.6086,13.6237,13.601,13.6162,188800.0
2006-06-01 11:00:00,17.99,18.0,17.97,17.97,52800.0,13.6162,13.6237,13.601,13.601,52800.0
2006-06-01 11:05:00,17.97,17.99,17.97,17.98,98600.0,13.601,13.6162,13.601,13.6086,98600.0
2006-06-01 11:10:00,17.98,18.03,17.98,18.02,258400.0,13.6086,13.6464,13.6086,13.6389,258400.0
2006-06-01 11:15:00,18.02,18.02,18.0,18.0,107600.0,13.6389,13.6389,13.6237,13.6237,107600.0
2006-06-01 11:20:00,18.0,18.03,18.0,18.02,114800.0,13.6237,13.6464,13.6237,13.6389,114800.0
2006-06-01 11:25:00,18.01,18.04,18.01,18.01,79200.0,13.6313,13.654,13.6313,13.6313,79200.0
2006-06-01 11:30:00,18.01,18.04,17.92,18.03,178200.0,13.6313,13.654,13.5632,13.6464,178200.0
2006-06-01 11:35:00,18.03,18.04,18.0,18.02,185200.0,13.6464,13.654,13.6237,13.6389,185200.0
2006-06-01 11:40:00,18.03,18.03,18.0,18.0,110400.0,13.6464,13.6464,13.6237,13.6237,110400.0
2006-06-01 11:45:00,18.0,18.0,17.96,17.96,116000.0,13.6237,13.6237,13.5935,13.5935,116000.0
2006-06-01 11:50:00,17.97,17.97,17.93,17.95,156200.0,13.601,13.601,13.5707,13.5859,156200.0
2006-06-01 11:55:00,17.95,17.95,17.9,17.93,92200.0,13.5859,13.5859,13.548,13.5707,92200.0
2006-06-01 12:00:00,17.92,17.96,17.92,17.95,128000.0,13.5632,13.5935,13.5632,13.5859,128000.0
2006-06-01 12:05:00,17.96,17.98,17.96,17.97,110400.0,13.5935,13.6086,13.5935,13.601,110400.0
2006-06-01 12:10:00,17.97,17.99,17.97,17.98,72400.0,13.601,13.6162,13.601,13.6086,72400.0
2006-06-01 12:15:00,17.99,18.0,17.98,17.98,87600.0,13.6162,13.6237,13.6086,13.6086,87600.0
2006-06-01 12:20:00,17.98,18.0,17.98,18.0,143200.0,13.6086,13.6237,13.6086,13.6237,143200.0
2006-06-01 12:25:00,18.0,18.02,18.0,18.0,77000.0,13.6237,13.6389,13.6237,13.6237,77000.0
2006-06-01 12:30:00,18.0,18.02,17.97,17.97,144000.0,13.6237,13.6389,13.601,13.601,144000.0
2006-06-01 12:35:00,17.97,18.02,17.97,18.0,157000.0,13.601,13.6389,13.601,13.6237,157000.0
2006-06-01 12:40:00,18.0,18.01,17.97,17.97,64800.0,13.6237,13.6313,13.601,13.601,64800.0
2006-06-01 12:45:00,17.97,17.99,17.96,17.99,135400.0,13.601,13.6162,13.5935,13.6162,135400.0
2006-06-01 12:50:00,17.99,17.99,17.94,17.95,75600.0,13.6162,13.6162,13.5783,13.5859,75600.0
2006-06-01 12:55:00,17.95,17.99,17.95,17.97,81400.0,13.5859,13.6162,13.5859,13.601,81400.0
2006-06-01 13:00:00,17.96,17.98,17.95,17.95,90400.0,13.5935,13.6086,13.5859,13.5859,90400.0
2006-06-01 13:05:00,17.96,17.96,17.93,17.94,85200.0,13.5935,13.5935,13.5707,13.5783,85200.0
2006-06-01 13:10:00,17.94,17.94,17.92,17.93,51800.0,13.5783,13.5783,13.5632,13.5707,51800.0
2006-06-01 13:15:00,17.92,17.95,17.92,17.93,84600.0,13.5632,13.5859,13.5632,13.5707,84600.0
2006-06-01 13:20:00,17.93,17.96,17.93,17.95,119600.0,13.5707,13.5935,13.5707,13.5859,119600.0
2006-06-01 13:25:00,17.95,17.96,17.95,17.96,28200.0,13.5859,13.5935,13.5859,13.5935,28200.0
2006-06-01 13:30:00,17.96,17.98,17.96,17.97,69200.0,13.5935,13.6086,13.5935,13.601,69200.0
2006-06-01 13:35:00,17.97,17.98,17.95,17.96,107400.0,13.601,13.6086,13.5859,13.5935,107400.0
2006-06-01 13:40:00,17.96,17.99,17.96,17.97,89000.0,13.5935,13.6162,13.5935,13.601,89000.0
2006-06-01 13:45:00,17.97,17.99,17.97,17.99,83000.0,13.601,13.6162,13.601,13.6162,83000.0
2006-06-01 13:50:00,17.98,17.99,17.98,17.98,81400.0,13.6086,13.6162,13.6086,13.6086,81400.0
2006-06-01 13:55:00,17.98,18.0,17.97,17.99,65800.0,13.6086,13.6237,13.601,13.6162,65800.0
2006-06-01 14:00:00,17.99,18.01,17.99,18.0,128400.0,13.6162,13.6313,13.6162,13.6237,128400.0
2006-06-01 14:05:00,18.0,18.0,17.99,18.0,116800.0,13.6237,13.6237,13.6162,13.6237,116800.0
2006-06-01 14:10:00,18.0,18.0,17.98,17.99,103800.0,13.6237,13.6237,13.6086,13.6162,103800.0
2006-06-01 14:15:00,17.99,18.03,17.99,18.02,110400.0,13.6162,13.6464,13.6162,13.6389,110400.0
2006-06-01 14:20:00,18.02,18.05,18.02,18.05,164400.0,13.6389,13.6616,13.6389,13.6616,164400.0
2006-06-01 14:25:00,18.05,18.06,18.04,18.06,174000.0,13.6616,13.6691,13.654,13.6691,174000.0
2006-06-01 14:30:00,18.06,18.06,18.06,18.06,91000.0,13.6691,13.6691,13.6691,13.6691,91000.0
2006-06-01 14:35:00,18.06,18.11,18.06,18.09,286800.0,13.6691,13.707,13.6691,13.6918,286800.0
2006-06-01 14:40:00,18.09,18.13,18.09,18.11,199000.0,13.6918,13.7221,13.6918,13.707,199000.0
2006-06-01 14:45:00,18.11,18.15,18.11,18.13,261800.0,13.707,13.7373,13.707,13.7221,261800.0
2006-06-01 14:50:00,18.13,18.14,18.11,18.11,231000.0,13.7221,13.7297,13.707,13.707,231000.0
2006-06-01 14:55:00,18.11,18.11,18.1,18.11,159800.0,13.707,13.707,13.6994,13.707,159800.0
2006-06-01 15:00:00,18.11,18.11,18.08,18.08,77800.0,13.707,13.707,13.6843,13.6843,77800.0
2006-06-01 15:05:00,18.08,18.11,18.08,18.1,177600.0,13.6843,13.707,13.6843,13.6994,177600.0
2006-06-01 15:10:00,18.1,18.1,18.07,18.07,114400.0,13.6994,13.6994,13.6767,13.6767,114400.0
2006-06-01 15:15:00,18.07,18.09,18.07,18.09,201800.0,13.6767,13.6918,13.6767,13.6918,201800.0
2006-06-01 15:20:00,18.09,18.13,18.08,18.12,206000.0,13.6918,13.7221,13.6843,13.7146,206000.0
2006-06-01 15:25:00,18.12,18.13,18.07,18.07,186200.0,13.7146,13.7221,13.6767,13.6767,186200.0
2006-06-01 15:30:00,18.07,18.08,18.06,18.08,319800.0,13.6767,13.6843,13.6691,13.6843,319800.0
2006-06-01 15:35:00,18.08,18.09,18.07,18.07,260400.0,13.6843,13.6918,13.6767,13.6767,260400.0
2006-06-01 15:40:00,18.07,18.13,18.06,18.06,363000.0,13.6767,13.7221,13.6691,13.6691,363000.0
2006-06-01 15:45:00,18.06,18.09,18.05,18.08,370600.0,13.6691,13.6918,13.6616,13.6843,370600.0
2006-06-01 15:50:00,18.08,18.1,18.05,18.07,337600.0,13.6843,13.6994,13.6616,13.6767,337600.0
2006-06-01 15:55:00,18.07,18.1,18.03,18.08,1057200.0,13.6767,13.6994,13.6464,13.6843,1057200.0
2006-06-02 09:30:00,18.1,18.11,17.93,17.96,749400.0,13.6994,13.707,13.5707,13.5935,749400.0
2006-06-02 09:35:00,17.97,18.01,17.93,17.97,319600.0,13.601,13.6313,13.5707,13.601,319600.0
2006-06-02 09:40:00,17.97,17.98,17.86,17.89,367400.0,13.601,13.6086,13.5178,13.5405,367400.0
2006-06-02 09:45:00,17.89,18.0,17.86,18.0,222000.0,13.5405,13.6237,13.5178,13.6237,222000.0
2006-06-02 09:50:00,18.0,18.0,17.91,17.91,400800.0,13.6237,13.6237,13.5556,13.5556,400800.0
2006-06-02 09:55:00,17.92,17.99,17.88,17.98,385800.0,13.5632,13.6162,13.5329,13.6086,385800.0
2006-06-02 10:00:00,17.98,18.03,17.97,18.03,226000.0,13.6086,13.6464,13.601,13.6464,226000.0
2006-06-02 10:05:00,18.02,18.15,18.0,18.15,406800.0,13.6389,13.7373,13.6237,13.7373,406800.0
2006-06-02 10:10:00,18.14,18.16,18.08,18.08,139200.0,13.7297,13.7448,13.6843,13.6843,139200.0
2006-06-02 10:15:00,18.08,18.09,18.0,18.0,126400.0,13.6843,13.6918,13.6237,13.6237,126400.0
2006-06-02 10:20:00,18.01,18.04,18.0,18.02,108000.0,13.6313,13.654,13.6237,13.6389,108000.0
2006-06-02 10:25:00,18.01,18.06,18.01,18.05,103600.0,13.6313,13.6691,13.6313,13.6616,103600.0
2006-06-02 10:30:00,18.04,18.09,18.03,18.05,195000.0,13.654,13.6918,13.6464,13.6616,195000.0
2006-06-02 10:35:00,18.05,18.05,18.01,18.01,170800.0,13.6616,13.6616,13.6313,13.6313,170800.0
2006-06-02 10:40:00,18.0,18.03,18.0,18.02,118000.0,13.6237,13.6464,13.6237,13.6389,118000.0
2006-06-02 10:45:00,18.02,18.06,18.01,18.03,169400.0,13.6389,13.6691,13.6313,13.6464,169400.0
2006-06-02 10:50:00,18.02,18.04,18.02,18.03,73800.0,13.6389,13.654,13.6389,13.6464,73800.0
2006-06-02 10:55:00,18.03,18.05,18.0,18.04,119800.0,13.6464,13.6616,13.6237,13.654,119800.0
2006-06-02 11:00:00,18.04,18.06,18.03,18.03,61600.0,13.654,13.6691,13.6464,13.6464,61600.0
2006-06-02 11:05:00,18.03,18.04,17.98,18.02,131400.0,13.6464,13.654,13.6086,13.6389,131400.0
2006-06-02 11:10:00,18.02,18.03,17.98,17.98,72200.0,13.6389,13.6464,13.6086,13.6086,72200.0
2006-06-02 11:15:00,17.98,18.0,17.96,17.96,84400.0,13.6086,13.6237,13.5935,13.5935,84400.0
2006-06-02 11:20:00,17.96,18.02,17.96,18.01,102000.0,13.5935,13.6389,13.5935,13.6313,102000.0
2006-06-02 11:25:00,18.02,18.02,17.95,17.98,162000.0,13.6389,13.6389,13.5859,13.6086,162000.0
2006-06-02 11:30:00,17.97,17.99,17.95,17.96,70000.0,13.601,13.6162,13.5859,13.5935,70000.0
2006-06-02 11:35:00,17.96,17.97,17.94,17.96,101200.0,13.5935,13.601,13.5783,13.5935,101200.0
2006-06-02 11:40:00,17.96,17.97,17.91,17.92,126400.0,13.5935,13.601,13.5556,13.5632,126400.0
2006-06-02 11:45:00,17.92,17.93,17.85,17.86,238000.0,13.5632,13.5707,13.5102,13.5178,238000.0
2006-06-02 11:50:00,17.86,17.86,17.8,17.82,117400.0,13.5178,13.5178,13.4724,13.4875,117400.0
2006-06-02 11:55:00,17.82,17.84,17.79,17.8,172800.0,13.4875,13.5026,13.4648,13.4724,172800.0
2006-06-02 12:00:00,17.8,17.84,17.78,17.84,119400.0,13.4724,13.5026,13.4572,13.5026,119400.0
2006-06-02 12:05:00,17.84,17.86,17.83,17.85,96600.0,13.5026,13.5178,13.4951,13.5102,96600.0
2006-06-02 12:10:00,17.86,17.9,17.86,17.9,100000.0,13.5178,13.548,13.5178,13.548,100000.0
2006-06-02 12:15:00,17.9,17.92,17.9,17.91,95800.0,13.548,13.5632,13.548,13.5556,95800.0
2006-06-02 12:20:00,17.91,17.93,17.91,17.92,73000.0,13.5556,13.5707,13.5556,13.5632,73000.0
2006-06-02 12:25:00,17.92,17.93,17.91,17.91,46800.0,13.5632,13.5707,13.5556,13.5556,46800.0
2006-06-02 12:30:00,17.91,17.92,17.9,17.92,35200.0,13.5556,13.5632,13.548,13.5632,35200.0
2006-06-02 12:35:00,17.92,17.93,17.91,17.93,28600.0,13.5632,13.5707,13.5556,13.5707,28600.0
2006-06-02 12:40:00,17.93,17.95,17.92,17.93,105400.0,13.5707,13.5859,13.5632,13.5707,105400.0
2006-06-02 12:45:00,17.93,17.95,17.93,17.95,34200.0,13.5707,13.5859,13.5707,13.5859,34200.0
2006-06-02 12:50:00,17.95,17.97,17.94,17.97,81800.0,13.5859,13.601,13.5783,13.601,81800.0
2006-06-02 12:55:00,17.97,17.98,17.93,17.94,100000.0,13.601,13.6086,13.5707,13.5783,100000.0
2006-06-02 13:00:00,17.94,17.94,17.9,17.9,87800.0,13.5783,13.5783,13.548,13.548,87800.0
2006-06-02 13:05:00,17.9,17.91,17.89,17.9,82000.0,13.548,13.5556,13.5405,13.548,82000.0
2006-06-02 13:10:00,17.9,17.9,17.89,17.9,43000.0,13.548,13.548,13.5405,13.548,43000.0
2006-06-02 13:15:00,17.9,17.96,17.9,17.95,82400.0,13.548,13.5935,13.548,13.5859,82400.0
2006-06-02 13:20:00,17.96,17.97,17.95,17.97,64200.0,13.5935,13.601,13.5859,13.601,64200.0
2006-06-02 13:25:00,17.96,18.0,17.96,17.97,64000.0,13.5935,13.6237,13.5935,13.601,64000.0
2006-06-02 13:30:00,17.97,17.98,17.95,17.97,47000.0,13.601,13.6086,13.5859,13.601,47000.0
2006-06-02 13:35:00,17.97,17.97,17.93,17.94,55200.0,13.601,13.601,13.5707,13.5783,55200.0
2006-06-02 13:40:00,17.94,17.95,17.91,17.92,36000.0,13.5783,13.5859,13.5556,13.5632,36000.0
2006-06-02 13:45:00,17.92,17.93,17.91,17.92,57800.0,13.5632,13.5707,13.5556,13.5632,57800.0
2006-06-02 13:50:00,17.92,17.92,17.88,17.89,68200.0,13.5632,13.5632,13.5329,13.5405,68200.0
2006-06-02 13:55:00,17.89,17.9,17.86,17.89,78000.0,13.5405,13.548,13.5178,13.5405,78000.0
2006-06-02 14:00:00,17.89,17.91,17.89,17.91,86800.0,13.5405,13.5556,13.5405,13.5556,86800.0
2006-06-02 14:05:00,17.9,17.91,17.89,17.91,40800.0,13.548,13.5556,13.5405,13.5556,40800.0
2006-06-02 14:10:00,17.92,17.92,17.91,17.91,12000.0,13.5632,13.5632,13.5556,13.5556,12000.0
2006-06-02 14:15:00,17.91,17.91,17.86,17.88,55800.0,13.5556,13.5556,13.5178,13.5329,55800.0
2006-06-02 14:20:00,17.88,17.89,17.85,17.85,28600.0,13.5329,13.5405,13.5102,13.5102,28600.0
2006-06-02 14:25:00,17.86,17.86,17.85,17.85,46400.0,13.5178,13.5178,13.5102,13.5102,46400.0
2006-06-02 14:30:00,17.85,17.93,17.85,17.91,105800.0,13.5102,13.5707,13.5102,13.5556,105800.0
2006-06-02 14:35:00,17.91,17.96,17.91,17.93,112200.0,13.5556,13.5935,13.5556,13.5707,112200.0
2006-06-02 14:40:00,17.93,17.93,17.91,17.91,41600.0,13.5707,13.5707,13.5556,13.5556,41600.0
2006-06-02 14:45:00,17.91,17.92,17.9,17.92,25600.0,13.5556,13.5632,13.548,13.5632,25600.0
2006-06-02 14:50:00,17.92,17.92,17.9,17.9,47000.0,13.5632,13.5632,13.548,13.548,47000.0
2006-06-02 14:55:00,17.91,17.91,17.89,17.91,47400.0,13.5556,13.5556,13.5405,13.5556,47400.0
2006-06-02 15:00:00,17.92,17.92,17.87,17.87,47400.0,13.5632,13.5632,13.5253,13.5253,47400.0
2006-06-02 15:05:00,17.87,17.88,17.83,17.87,187000.0,13.5253,13.5329,13.4951,13.5253,187000.0
2006-06-02 15:10:00,17.87,17.9,17.86,17.9,75400.0,13.5253,13.548,13.5178,13.548,75400.0
2006-06-02 15:15:00,17.9,17.93,17.9,17.92,44000.0,13.548,13.5707,13.548,13.5632,44000.0
2006-06-02 15:20:00,17.93,17.94,17.92,17.93,51400.0,13.5707,13.5783,13.5632,13.5707,51400.0
2006-06-02 15:25:00,17.92,17.92,17.91,17.92,112000.0,13.5632,13.5632,13.5556,13.5632,112000.0
2006-06-02 15:30:00,17.92,17.97,17.92,17.96,126200.0,13.5632,13.601,13.5632,13.5935,126200.0
2006-06-02 15:35:00,17.96,17.98,17.93,17.95,116400.0,13.5935,13.6086,13.5707,13.5859,116400.0
2006-06-02 15:40:00,17.95,17.97,17.95,17.96,76200.0,13.5859,13.601,13.5859,13.5935,76200.0
2006-06-02 15:45:00,17.97,17.97,17.96,17.97,137000.0,13.601,13.601,13.5935,13.601,137000.0
2006-06-02 15:50:00,17.97,17.98,17.94,17.97,132800.0,13.601,13.6086,13.5783,13.601,132800.0
2006-06-02 15:55:00,17.97,18.0,17.97,18.0,240200.0,13.601,13.6237,13.601,13.6237,240200.0
2006-06-05 09:30:00,17.92,17.97,17.9,17.94,453400.0,13.5632,13.601,13.548,13.5783,453400.0
2006-06-05 09:35:00,17.95,17.95,17.91,17.92,135000.0,13.5859,13.5859,13.5556,13.5632,135000.0
2006-06-05 09:40:00,17.9,17.91,17.88,17.89,84800.0,13.548,13.5556,13.5329,13.5405,84800.0
2006-06-05 09:45:00,17.9,17.92,17.87,17.88,191600.0,13.548,13.5632,13.5253,13.5329,191600.0
2006-06-05 09:50:00,17.88,17.9,17.86,17.9,142400.0,13.5329,13.548,13.5178,13.548,142400.0
2006-06-05 09:55:00,17.9,17.95,17.9,17.93,101200.0,13.548,13.5859,13.548,13.5707,101200.0
2006-06-05 10:00:00,17.93,17.95,17.88,17.91,172600.0,13.5707,13.5859,13.5329,13.5556,172600.0
2006-06-05 10:05:00,17.91,17.96,17.91,17.96,107800.0,13.5556,13.5935,13.5556,13.5935,107800.0
2006-06-05 10:10:00,17.96,17.98,17.93,17.96,106600.0,13.5935,13.6086,13.5707,13.5935,106600.0
2006-06-05 10:15:00,17.96,18.0,17.96,18.0,59600.0,13.5935,13.6237,13.5935,13.6237,59600.0
2006-06-05 10:20:00,18.0,18.0,17.97,17.97,181200.0,13.6237,13.6237,13.601,13.601,181200.0
2006-06-05 10:25:00,17.97,17.99,17.97,17.99,38000.0,13.601,13.6162,13.601,13.6162,38000.0
2006-06-05 10:30:00,18.0,18.03,17.99,18.03,99200.0,13.6237,13.6464,13.6162,13.6464,99200.0
2006-06-05 10:35:00,18.04,18.07,18.03,18.06,123800.0,13.654,13.6767,13.6464,13.6691,123800.0
2006-06-05 10:40:00,18.06,18.07,18.03,18.06,214400.0,13.6691,13.6767,13.6464,13.6691,214400.0
2006-06-05 10:45:00,18.07,18.07,18.04,18.05,134600.0,13.6767,13.6767,13.654,13.6616,134600.0
2006-06-05 10:50:00,18.05,18.07,18.04,18.07,89400.0,13.6616,13.6767,13.654,13.6767,89400.0
2006-06-05 10:55:00,18.07,18.08,18.05,18.05,71400.0,13.6767,13.6843,13.6616,13.6616,71400.0
2006-06-05 11:00:00,18.05,18.06,18.05,18.06,45800.0,13.6616,13.6691,13.6616,13.6691,45800.0
2006-06-05 11:05:00,18.05,18.08,18.05,18.06,87400.0,13.6616,13.6843,13.6616,13.6691,87400.0
2006-06-05 11:10:00,18.06,18.09,18.06,18.06,95200.0,13.6691,13.6918,13.6691,13.6691,95200.0
2006-06-05 11:15:00,18.07,18.09,18.06,18.09,97200.0,13.6767,13.6918,13.6691,13.6918,97200.0
2006-06-05 11:20:00,18.09,18.09,18.07,18.08,106600.0,13.6918,13.6918,13.6767,13.6843,106600.0
2006-06-05 11:25:00,18.09,18.09,18.06,18.07,73600.0,13.6918,13.6918,13.6691,13.6767,73600.0
2006-06-05 11:30:00,18.07,18.08,18.06,18.07,64200.0,13.6767,13.6843,13.6691,13.6767,64200.0
2006-06-05 11:35:00,18.07,18.07,18.04,18.05,71400.0,13.6767,13.6767,13.654,13.6616,71400.0
2006-06-05 11:40:00,18.05,18.05,18.04,18.05,25600.0,13.6616,13.6616,13.654,13.6616,25600.0
2006-06-05 11:45:00,18.05,18.05,18.03,18.04,152400.0,13.6616,13.6616,13.6464,13.654,152400.0
2006-06-05 11:50:00,18.04,18.04,18.02,18.02,164000.0,13.654,13.654,13.6389,13.6389,164000.0
2006-06-05 11:55:00,18.01,18.02,18.01,18.01,24600.0,13.6313,13.6389,13.6313,13.6313,24600.0
2006-06-05 12:00:00,18.01,18.03,18.01,18.02,84200.0,13.6313,13.6464,13.6313,13.6389,84200.0
2006-06-05 12:05:00,18.02,18.02,17.97,17.98,131800.0,13.6389,13.6389,13.601,13.6086,131800.0
2006-06-05 12:10:00,17.98,17.98,17.93,17.94,78800.0,13.6086,13.6086,13.5707,13.5783,78800.0
2006-06-05 12:15:00,17.94,17.95,17.93,17.94,72400.0,13.5783,13.5859,13.5707,13.5783,72400.0
2006-06-05 12:20:00,17.94,17.95,17.92,17.92,82000.0,13.5783,13.5859,13.5632,13.5632,82000.0
2006-06-05 12:25:00,17.92,17.92,17.91,17.91,50400.0,13.5632,13.5632,13.5556,13.5556,50400.0
2006-06-05 12:30:00,17.91,17.92,17.89,17.9,91000.0,13.5556,13.5632,13.5405,13.548,91000.0
2006-06-05 12:35:00,17.9,17.91,17.88,17.89,35800.0,13.548,13.5556,13.5329,13.5405,35800.0
2006-06-05 12:40:00,17.89,17.89,17.86,17.86,59200.0,13.5405,13.5405,13.5178,13.5178,59200.0
2006-06-05 12:45:00,17.86,17.87,17.86,17.86,76800.0,13.5178,13.5253,13.5178,13.5178,76800.0
2006-06-05 12:50:00,17.86,17.9,17.86,17.86,85600.0,13.5178,13.548,13.5178,13.5178,85600.0
2006-06-05 12:55:00,17.86,17.86,17.86,17.86,32800.0,13.5178,13.5178,13.5178,13.5178,32800.0
2006-06-05 13:00:00,17.86,17.86,17.85,17.86,40600.0,13.5178,13.5178,13.5102,13.5178,40600.0
2006-06-05 13:05:00,17.86,17.86,17.85,17.86,21600.0,13.5178,13.5178,13.5102,13.5178,21600.0
2006-06-05 13:10:00,17.86,17.86,17.85,17.86,19800.0,13.5178,13.5178,13.5102,13.5178,19800.0
2006-06-05 13:15:00,17.85,17.86,17.83,17.86,94400.0,13.5102,13.5178,13.4951,13.5178,94400.0
2006-06-05 13:20:00,17.86,17.86,17.83,17.84,129000.0,13.5178,13.5178,13.4951,13.5026,129000.0
2006-06-05 13:25:00,17.84,17.88,17.84,17.88,41200.0,13.5026,13.5329,13.5026,13.5329,41200.0
2006-06-05 13:30:00,17.87,17.88,17.87,17.87,47200.0,13.5253,13.5329,13.5253,13.5253,47200.0
2006-06-05 13:35:00,17.87,17.88,17.86,17.86,41600.0,13.5253,13.5329,13.5178,13.5178,41600.0
2006-06-05 13:40:00,17.86,17.88,17.86,17.88,111800.0,13.5178,13.5329,13.5178,13.5329,111800.0
2006-06-05 13:45:00,17.88,17.89,17.87,17.88,45000.0,13.5329,13.5405,13.5253,13.5329,45000.0
2006-06-05 13:50:00,17.89,17.9,17.88,17.9,49600.0,13.5405,13.548,13.5329,13.548,49600.0
2006-06-05 13:55:00,17.89,17.9,17.88,17.9,55600.0,13.5405,13.548,13.5329,13.548,55600.0
2006-06-05 14:00:00,17.9,17.9,17.83,17.86,104000.0,13.548,13.548,13.4951,13.5178,104000.0
2006-06-05 14:05:00,17.85,17.86,17.82,17.82,115800.0,13.5102,13.5178,13.4875,13.4875,115800.0
2006-06-05 14:10:00,17.82,17.82,17.79,17.8,125000.0,13.4875,13.4875,13.4648,13.4724,125000.0
2006-06-05 14:15:00,17.8,17.81,17.75,17.77,356400.0,13.4724,13.4799,13.4345,13.4496,356400.0
2006-06-05 14:20:00,17.77,17.82,17.72,17.82,258800.0,13.4496,13.4875,13.4118,13.4875,258800.0
2006-06-05 14:25:00,17.82,17.83,17.75,17.82,113600.0,13.4875,13.4951,13.4345,13.4875,113600.0
2006-06-05 14:30:00,17.82,17.82,17.74,17.76,135000.0,13.4875,13.4875,13.4269,13.4421,135000.0
2006-06-05 14:35:00,17.76,17.78,17.72,17.75,219200.0,13.4421,13.4572,13.4118,13.4345,219200.0
2006-06-05 14:40:00,17.75,17.81,17.74,17.78,160200.0,13.4345,13.4799,13.4269,13.4572,160200.0
2006-06-05 14:45:00,17.78,17.84,17.78,17.83,123800.0,13.4572,13.5026,13.4572,13.4951,123800.0
2006-06-05 14:50:00,17.83,17.83,17.78,17.82,99800.0,13.4951,13.4951,13.4572,13.4875,99800.0
2006-06-05 14:55:00,17.82,17.84,17.8,17.81,106400.0,13.4875,13.5026,13.4724,13.4799,106400.0
2006-06-05 15:00:00,17.8,17.8,17.74,17.77,128000.0,13.4724,13.4724,13.4269,13.4496,128000.0
2006-06-05 15:05:00,17.77,17.79,17.71,17.73,141400.0,13.4496,13.4648,13.4042,13.4194,141400.0
2006-06-05 15:10:00,17.73,17.74,17.68,17.71,257000.0,13.4194,13.4269,13.3815,13.4042,257000.0
2006-06-05 15:15:00,17.71,17.75,17.69,17.74,152000.0,13.4042,13.4345,13.3891,13.4269,152000.0
2006-06-05 15:20:00,17.74,17.79,17.74,17.78,159800.0,13.4269,13.4648,13.4269,13.4572,159800.0
2006-06-05 15:25:00,17.79,17.79,17.72,17.73,123800.0,13.4648,13.4648,13.4118,13.4194,123800.0
2006-06-05 15:30:00,17.73,17.79,17.72,17.75,125600.0,13.4194,13.4648,13.4118,13.4345,125600.0
2006-06-05 15:35:00,17.75,17.79,17.75,17.79,67600.0,13.4345,13.4648,13.4345,13.4648,67600.0
2006-06-05 15:40:00,17.79,17.79,17.73,17.73,119000.0,13.4648,13.4648,13.4194,13.4194,119000.0
2006-06-05 15:45:00,17.72,17.74,17.68,17.69,238000.0,13.4118,13.4269,13.3815,13.3891,238000.0
2006-06-05 15:50:00,17.69,17.72,17.68,17.7,143800.0,13.3891,13.4118,13.3815,13.3967,143800.0
2006-06-05 15:55:00,17.7,17.72,17.68,17.69,267400.0,13.3967,13.4118,13.3815,13.3891,267400.0
2006-06-06 09:30:00,17.77,17.78,17.7,17.76,394600.0,13.4496,13.4572,13.3967,13.4421,394600.0
2006-06-06 09:35:00,17.76,17.77,17.7,17.72,136800.0,13.4421,13.4496,13.3967,13.4118,136800.0
2006-06-06 09:40:00,17.72,17.74,17.71,17.73,118000.0,13.4118,13.4269,13.4042,13.4194,118000.0
2006-06-06 09:45:00,17.73,17.73,17.56,17.58,310200.0,13.4194,13.4194,13.2907,13.3058,310200.0
2006-06-06 09:50:00,17.58,17.71,17.57,17.68,242200.0,13.3058,13.4042,13.2983,13.3815,242200.0
2006-06-06 09:55:00,17.68,17.71,17.65,17.65,125400.0,13.3815,13.4042,13.3588,13.3588,125400.0
2006-06-06 10:00:00,17.65,17.78,17.61,17.77,305000.0,13.3588,13.4572,13.3285,13.4496,305000.0
2006-06-06 10:05:00,17.77,17.77,17.68,17.74,172600.0,13.4496,13.4496,13.3815,13.4269,172600.0
2006-06-06 10:10:00,17.74,17.74,17.71,17.73,86200.0,13.4269,13.4269,13.4042,13.4194,86200.0
2006-06-06 10:15:00,17.73,17.75,17.68,17.68,92200.0,13.4194,13.4345,13.3815,13.3815,92200.0
2006-06-06 10:20:00,17.68,17.75,17.68,17.73,149000.0,13.3815,13.4345,13.3815,13.4194,149000.0
2006-06-06 10:25:00,17.73,17.74,17.66,17.68,89200.0,13.4194,13.4269,13.3664,13.3815,89200.0
2006-06-06 10:30:00,17.68,17.72,17.66,17.71,96800.0,13.3815,13.4118,13.3664,13.4042,96800.0
2006-06-06 10:35:00,17.72,17.74,17.63,17.63,130600.0,13.4118,13.4269,13.3437,13.3437,130600.0
2006-06-06 10:40:00,17.63,17.64,17.6,17.61,76000.0,13.3437,13.3513,13.321,13.3285,76000.0
2006-06-06 10:45:00,17.61,17.61,17.54,17.57,189000.0,13.3285,13.3285,13.2756,13.2983,189000.0
2006-06-06 10:50:00,17.57,17.61,17.54,17.57,127400.0,13.2983,13.3285,13.2756,13.2983,127400.0
2006-06-06 10:55:00,17.57,17.61,17.53,17.53,181200.0,13.2983,13.3285,13.268,13.268,181200.0
2006-06-06 11:00:00,17.53,17.57,17.51,17.51,167400.0,13.268,13.2983,13.2529,13.2529,167400.0
2006-06-06 11:05:00,17.51,17.54,17.5,17.54,138200.0,13.2529,13.2756,13.2453,13.2756,138200.0
2006-06-06 11:10:00,17.54,17.59,17.5,17.59,196800.0,13.2756,13.3134,13.2453,13.3134,196800.0
2006-06-06 11:15:00,17.59,17.6,17.57,17.58,122000.0,13.3134,13.321,13.2983,13.3058,122000.0
2006-06-06 11:20:00,17.58,17.6,17.58,17.59,103200.0,13.3058,13.321,13.3058,13.3134,103200.0
2006-06-06 11:25:00,17.59,17.59,17.54,17.56,92200.0,13.3134,13.3134,13.2756,13.2907,92200.0
2006-06-06 11:30:00,17.56,17.61,17.54,17.54,157800.0,13.2907,13.3285,13.2756,13.2756,157800.0
2006-06-06 11:35:00,17.55,17.56,17.52,17.53,83600.0,13.2831,13.2907,13.2604,13.268,83600.0
2006-06-06 11:40:00,17.53,17.55,17.49,17.52,189200.0,13.268,13.2831,13.2377,13.2604,189200.0
2006-06-06 11:45:00,17.52,17.54,17.48,17.54,162800.0,13.2604,13.2756,13.2302,13.2756,162800.0
2006-06-06 11:50:00,17.54,17.54,17.49,17.5,81400.0,13.2756,13.2756,13.2377,13.2453,81400.0
2006-06-06 11:55:00,17.5,17.53,17.48,17.52,146200.0,13.2453,13.268,13.2302,13.2604,146200.0
2006-06-06 12:00:00,17.52,17.53,17.47,17.5,131800.0,13.2604,13.268,13.2226,13.2453,131800.0
2006-06-06 12:05:00,17.5,17.5,17.47,17.48,112600.0,13.2453,13.2453,13.2226,13.2302,112600.0
2006-06-06 12:10:00,17.48,17.49,17.47,17.49,127600.0,13.2302,13.2377,13.2226,13.2377,127600.0
2006-06-06 12:15:00,17.49,17.53,17.48,17.5,108200.0,13.2377,13.268,13.2302,13.2453,108200.0
2006-06-06 12:20:00,17.5,17.5,17.46,17.46,81400.0,13.2453,13.2453,13.215,13.215,81400.0
2006-06-06 12:25:00,17.46,17.48,17.46,17.47,88000.0,13.215,13.2302,13.215,13.2226,88000.0
2006-06-06 12:30:00,17.47,17.5,17.46,17.49,89000.0,13.2226,13.2453,13.215,13.2377,89000.0
2006-06-06 12:35:00,17.49,17.52,17.49,17.5,66000.0,13.2377,13.2604,13.2377,13.2453,66000.0
2006-06-06 12:40:00,17.5,17.57,17.5,17.55,126200.0,13.2453,13.2983,13.2453,13.2831,126200.0
2006-06-06 12:45:00,17.55,17.57,17.54,17.56,139400.0,13.2831,13.2983,13.2756,13.2907,139400.0
2006-06-06 12:50:00,17.56,17.57,17.54,17.56,85400.0,13.2907,13.2983,13.2756,13.2907,85400.0
2006-06-06 12:55:00,17.56,17.62,17.56,17.61,182400.0,13.2907,13.3361,13.2907,13.3285,182400.0
2006-06-06 13:00:00,17.6,17.61,17.54,17.56,132800.0,13.321,13.3285,13.2756,13.2907,132800.0
2006-06-06 13:05:00,17.56,17.6,17.56,17.58,67400.0,13.2907,13.321,13.2907,13.3058,67400.0
2006-06-06 13:10:00,17.57,17.58,17.51,17.52,100800.0,13.2983,13.3058,13.2529,13.2604,100800.0
2006-06-06 13:15:00,17.52,17.55,17.51,17.54,162800.0,13.2604,13.2831,13.2529,13.2756,162800.0
2006-06-06 13:20:00,17.54,17.58,17.54,17.58,75200.0,13.2756,13.3058,13.2756,13.3058,75200.0
2006-06-06 13:25:00,17.57,17.58,17.55,17.55,78400.0,13.2983,13.3058,13.2831,13.2831,78400.0
2006-06-06 13:30:00,17.55,17.57,17.55,17.55,46200.0,13.2831,13.2983,13.2831,13.2831,46200.0
2006-06-06 13:35:00,17.55,17.56,17.5,17.51,139400.0,13.2831,13.2907,13.2453,13.2529,139400.0
2006-06-06 13:40:00,17.51,17.53,17.5,17.53,200400.0,13.2529,13.268,13.2453,13.268,200400.0
2006-06-06 13:45:00,17.53,17.54,17.49,17.52,90800.0,13.268,13.2756,13.2377,13.2604,90800.0
2006-06-06 13:50:00,17.52,17.54,17.5,17.53,56000.0,13.2604,13.2756,13.2453,13.268,56000.0
2006-06-06 13:55:00,17.53,17.56,17.52,17.55,63400.0,13.268,13.2907,13.2604,13.2831,63400.0
2006-06-06 14:00:00,17.55,17.55,17.5,17.5,48600.0,13.2831,13.2831,13.2453,13.2453,48600.0
2006-06-06 14:05:00,17.5,17.52,17.48,17.5,127200.0,13.2453,13.2604,13.2302,13.2453,127200.0
2006-06-06 14:10:00,17.5,17.5,17.47,17.49,127600.0,13.2453,13.2453,13.2226,13.2377,127600.0
2006-06-06 14:15:00,17.49,17.5,17.47,17.5,86200.0,13.2377,13.2453,13.2226,13.2453,86200.0
2006-06-06 14:20:00,17.5,17.5,17.49,17.49,50600.0,13.2453,13.2453,13.2377,13.2377,50600.0
2006-06-06 14:25:00,17.49,17.52,17.49,17.49,132200.0,13.2377,13.2604,13.2377,13.2377,132200.0
2006-06-06 14:30:00,17.5,17.55,17.5,17.54,135600.0,13.2453,13.2831,13.2453,13.2756,135600.0
2006-06-06 14:35:00,17.54,17.54,17.52,17.52,74600.0,13.2756,13.2756,13.2604,13.2604,74600.0
2006-06-06 14:40:00,17.53,17.53,17.48,17.5,161000.0,13.268,13.268,13.2302,13.2453,161000.0
2006-06-06 14:45:00,17.49,17.53,17.47,17.53,98200.0,13.2377,13.268,13.2226,13.268,98200.0
2006-06-06 14:50:00,17.53,17.55,17.5,17.53,60800.0,13.268,13.2831,13.2453,13.268,60800.0
2006-06-06 14:55:00,17.54,17.54,17.5,17.5,61800.0,13.2756,13.2756,13.2453,13.2453,61800.0
2006-06-06 15:00:00,17.5,17.52,17.48,17.51,142400.0,13.2453,13.2604,13.2302,13.2529,142400.0
2006-06-06 15:05:00,17.52,17.54,17.51,17.52,93600.0,13.2604,13.2756,13.2529,13.2604,93600.0
2006-06-06 15:10:00,17.52,17.53,17.49,17.52,95800.0,13.2604,13.268,13.2377,13.2604,95800.0
2006-06-06 15:15:00,17.53,17.54,17.47,17.49,132800.0,13.268,13.2756,13.2226,13.2377,132800.0
2006-06-06 15:20:00,17.49,17.5,17.48,17.49,113800.0,13.2377,13.2453,13.2302,13.2377,113800.0
2006-06-06 15:25:00,17.49,17.5,17.47,17.49,68000.0,13.2377,13.2453,13.2226,13.2377,68000.0
2006-06-06 15:30:00,17.49,17.53,17.48,17.53,207600.0,13.2377,13.268,13.2302,13.268,207600.0
2006-06-06 15:35:00,17.53,17.57,17.52,17.56,153800.0,13.268,13.2983,13.2604,13.2907,153800.0
2006-06-06 15:40:00,17.56,17.63,17.56,17.63,336800.0,13.2907,13.3437,13.2907,13.3437,336800.0
2006-06-06 15:45:00,17.63,17.65,17.6,17.63,299800.0,13.3437,13.3588,13.321,13.3437,299800.0
2006-06-06 15:50:00,17.63,17.63,17.61,17.63,268200.0,13.3437,13.3437,13.3285,13.3437,268200.0
2006-06-06 15:55:00,17.63,17.65,17.61,17.65,403600.0,13.3437,13.3588,13.3285,13.3588,403600.0
2006-06-07 09:30:00,17.67,17.73,17.64,17.72,323400.0,13.374,13.4194,13.3513,13.4118,323400.0
2006-06-07 09:35:00,17.72,17.73,17.7,17.71,137400.0,13.4118,13.4194,13.3967,13.4042,137400.0
2006-06-07 09:40:00,17.71,17.72,17.63,17.64,102600.0,13.4042,13.4118,13.3437,13.3513,102600.0
2006-06-07 09:45:00,17.63,17.63,17.56,17.61,183600.0,13.3437,13.3437,13.2907,13.3285,183600.0
2006-06-07 09:50:00,17.61,17.63,17.6,17.62,110800.0,13.3285,13.3437,13.321,13.3361,110800.0
2006-06-07 09:55:00,17.63,17.63,17.6,17.62,112800.0,13.3437,13.3437,13.321,13.3361,112800.0
2006-06-07 10:00:00,17.63,17.72,17.63,17.71,215600.0,13.3437,13.4118,13.3437,13.4042,215600.0
2006-06-07 10:05:00,17.71,17.75,17.68,17.69,218400.0,13.4042,13.4345,13.3815,13.3891,218400.0
2006-06-07 10:10:00,17.7,17.77,17.68,17.75,117600.0,13.3967,13.4496,13.3815,13.4345,117600.0
2006-06-07 10:15:00,17.75,17.77,17.73,17.75,90200.0,13.4345,13.4496,13.4194,13.4345,90200.0
2006-06-07 10:20:00,17.75,17.75,17.69,17.71,109000.0,13.4345,13.4345,13.3891,13.4042,109000.0
2006-06-07 10:25:00,17.7,17.73,17.7,17.72,98600.0,13.3967,13.4194,13.3967,13.4118,98600.0
2006-06-07 10:30:00,17.72,17.76,17.71,17.74,113800.0,13.4118,13.4421,13.4042,13.4269,113800.0
2006-06-07 10:35:00,17.74,17.74,17.71,17.72,68400.0,13.4269,13.4269,13.4042,13.4118,68400.0
2006-06-07 10:40:00,17.73,17.74,17.69,17.7,94400.0,13.4194,13.4269,13.3891,13.3967,94400.0
2006-06-07 10:45:00,17.7,17.7,17.65,17.66,125400.0,13.3967,13.3967,13.3588,13.3664,125400.0
2006-06-07 10:50:00,17.66,17.73,17.65,17.7,88200.0,13.3664,13.4194,13.3588,13.3967,88200.0
2006-06-07 10:55:00,17.71,17.73,17.71,17.73,44600.0,13.4042,13.4194,13.4042,13.4194,44600.0
2006-06-07 11:00:00,17.73,17.78,17.73,17.77,86600.0,13.4194,13.4572,13.4194,13.4496,86600.0
2006-06-07 11:05:00,17.77,17.78,17.74,17.75,54000.0,13.4496,13.4572,13.4269,13.4345,54000.0
2006-06-07 11:10:00,17.75,17.77,17.74,17.77,97000.0,13.4345,13.4496,13.4269,13.4496,97000.0
2006-06-07 11:15:00,17.76,17.78,17.75,17.75,76000.0,13.4421,13.4572,13.4345,13.4345,76000.0
2006-06-07 11:20:00,17.75,17.79,17.75,17.79,85800.0,13.4345,13.4648,13.4345,13.4648,85800.0
2006-06-07 11:25:00,17.79,17.79,17.73,17.73,96000.0,13.4648,13.4648,13.4194,13.4194,96000.0
2006-06-07 11:30:00,17.73,17.73,17.71,17.71,87600.0,13.4194,13.4194,13.4042,13.4042,87600.0
2006-06-07 11:35:00,17.71,17.75,17.71,17.75,92600.0,13.4042,13.4345,13.4042,13.4345,92600.0
2006-06-07 11:40:00,17.75,17.78,17.75,17.78,93000.0,13.4345,13.4572,13.4345,13.4572,93000.0
2006-06-07 11:45:00,17.77,17.78,17.77,17.78,44600.0,13.4496,13.4572,13.4496,13.4572,44600.0
2006-06-07 11:50:00,17.78,17.78,17.78,17.78,30000.0,13.4572,13.4572,13.4572,13.4572,30000.0
2006-06-07 11:55:00,17.78,17.85,17.78,17.85,127200.0,13.4572,13.5102,13.4572,13.5102,127200.0
2006-06-07 12:00:00,17.85,17.88,17.85,17.87,100600.0,13.5102,13.5329,13.5102,13.5253,100600.0
2006-06-07 12:05:00,17.88,17.9,17.87,17.88,129200.0,13.5329,13.548,13.5253,13.5329,129200.0
2006-06-07 12:10:00,17.87,17.89,17.86,17.88,65000.0,13.5253,13.5405,13.5178,13.5329,65000.0
2006-06-07 12:15:00,17.88,17.89,17.86,17.86,62800.0,13.5329,13.5405,13.5178,13.5178,62800.0
2006-06-07 12:20:00,17.86,17.88,17.83,17.85,105800.0,13.5178,13.5329,13.4951,13.5102,105800.0
2006-06-07 12:25:00,17.85,17.87,17.85,17.86,45000.0,13.5102,13.5253,13.5102,13.5178,45000.0
2006-06-07 12:30:00,17.86,17.88,17.86,17.86,115800.0,13.5178,13.5329,13.5178,13.5178,115800.0
2006-06-07 12:35:00,17.86,17.86,17.86,17.86,38200.0,13.5178,13.5178,13.5178,13.5178,38200.0
2006-06-07 12:40:00,17.86,17.91,17.86,17.91,120200.0,13.5178,13.5556,13.5178,13.5556,120200.0
2006-06-07 12:45:00,17.91,17.91,17.9,17.9,98400.0,13.5556,13.5556,13.548,13.548,98400.0
2006-06-07 12:50:00,17.91,17.91,17.89,17.91,144000.0,13.5556,13.5556,13.5405,13.5556,144000.0
2006-06-07 12:55:00,17.91,17.92,17.9,17.9,109400.0,13.5556,13.5632,13.548,13.548,109400.0
2006-06-07 13:00:00,17.9,17.91,17.89,17.9,84400.0,13.548,13.5556,13.5405,13.548,84400.0
2006-06-07 13:05:00,17.9,17.91,17.9,17.91,49800.0,13.548,13.5556,13.548,13.5556,49800.0
2006-06-07 13:10:00,17.9,17.94,17.9,17.93,116400.0,13.548,13.5783,13.548,13.5707,116400.0
2006-06-07 13:15:00,17.93,17.95,17.92,17.95,95400.0,13.5707,13.5859,13.5632,13.5859,95400.0
2006-06-07 13:20:00,17.95,17.95,17.92,17.94,154800.0,13.5859,13.5859,13.5632,13.5783,154800.0
2006-06-07 13:25:00,17.95,17.99,17.94,17.99,129600.0,13.5859,13.6162,13.5783,13.6162,129600.0
2006-06-07 13:30:00,17.99,18.0,17.96,17.97,164200.0,13.6162,13.6237,13.5935,13.601,164200.0
2006-06-07 13:35:00,17.96,17.97,17.91,17.93,85000.0,13.5935,13.601,13.5556,13.5707,85000.0
2006-06-07 13:40:00,17.93,17.93,17.91,17.91,126400.0,13.5707,13.5707,13.5556,13.5556,126400.0
2006-06-07 13:45:00,17.91,17.92,17.88,17.9,144600.0,13.5556,13.5632,13.5329,13.548,144600.0
2006-06-07 13:50:00,17.89,17.96,17.89,17.95,155400.0,13.5405,13.5935,13.5405,13.5859,155400.0
2006-06-07 13:55:00,17.95,17.96,17.93,17.95,123000.0,13.5859,13.5935,13.5707,13.5859,123000.0
2006-06-07 14:00:00,17.94,17.94,17.86,17.9,227400.0,13.5783,13.5783,13.5178,13.548,227400.0
2006-06-07 14:05:00,17.9,17.92,17.86,17.88,252400.0,13.548,13.5632,13.5178,13.5329,252400.0
2006-06-07 14:10:00,17.88,17.89,17.86,17.87,215400.0,13.5329,13.5405,13.5178,13.5253,215400.0
2006-06-07 14:15:00,17.87,17.93,17.86,17.92,167000.0,13.5253,13.5707,13.5178,13.5632,167000.0
2006-06-07 14:20:00,17.92,17.94,17.9,17.93,151800.0,13.5632,13.5783,13.548,13.5707,151800.0
2006-06-07 14:25:00,17.93,17.96,17.93,17.96,129000.0,13.5707,13.5935,13.5707,13.5935,129000.0
2006-06-07 14:30:00,17.96,17.96,17.93,17.94,91400.0,13.5935,13.5935,13.5707,13.5783,91400.0
2006-06-07 14:35:00,17.93,17.98,17.93,17.93,146000.0,13.5707,13.6086,13.5707,13.5707,146000.0
2006-06-07 14:40:00,17.93,17.94,17.92,17.92,74000.0,13.5707,13.5783,13.5632,13.5632,74000.0
2006-06-07 14:45:00,17.92,17.93,17.92,17.93,131000.0,13.5632,13.5707,13.5632,13.5707,131000.0
2006-06-07 14:50:00,17.93,17.96,17.92,17.93,104000.0,13.5707,13.5935,13.5632,13.5707,104000.0
2006-06-07 14:55:00,17.93,17.97,17.93,17.95,189000.0,13.5707,13.601,13.5707,13.5859,189000.0
2006-06-07 15:00:00,17.95,17.95,17.93,17.93,123400.0,13.5859,13.5859,13.5707,13.5707,123400.0
2006-06-07 15:05:00,17.93,17.93,17.9,17.91,114200.0,13.5707,13.5707,13.548,13.5556,114200.0
2006-06-07 15:10:00,17.91,17.92,17.88,17.9,146600.0,13.5556,13.5632,13.5329,13.548,146600.0
2006-06-07 15:15:00,17.9,17.93,17.9,17.92,127400.0,13.548,13.5707,13.548,13.5632,127400.0
2006-06-07 15:20:00,17.93,17.93,17.88,17.9,210400.0,13.5707,13.5707,13.5329,13.548,210400.0
2006-06-07 15:25:00,17.89,17.91,17.86,17.86,245800.0,13.5405,13.5556,13.5178,13.5178,245800.0
2006-06-07 15:30:00,17.86,17.86,17.84,17.85,199000.0,13.5178,13.5178,13.5026,13.5102,199000.0
2006-06-07 15:35:00,17.85,17.87,17.84,17.85,243600.0,13.5102,13.5253,13.5026,13.5102,243600.0
2006-06-07 15:40:00,17.85,17.87,17.84,17.86,335200.0,13.5102,13.5253,13.5026,13.5178,335200.0
2006-06-07 15:45:00,17.85,17.86,17.84,17.84,312200.0,13.5102,13.5178,13.5026,13.5026,312200.0
2006-06-07 15:50:00,17.85,17.88,17.82,17.86,406200.0,13.5102,13.5329,13.4875,13.5178,406200.0
2006-06-07 15:55:00,17.86,17.88,17.82,17.83,491000.0,13.5178,13.5329,13.4875,13.4951,491000.0
2006-06-08 09:30:00,17.77,17.89,17.73,17.73,541800.0,13.4496,13.5405,13.4194,13.4194,541800.0
2006-06-08 09:35:00,17.73,17.93,17.73,17.93,386200.0,13.4194,13.5707,13.4194,13.5707,386200.0
2006-06-08 09:40:00,17.93,17.95,17.9,17.93,296600.0,13.5707,13.5859,13.548,13.5707,296600.0
2006-06-08 09:45:00,17.92,17.92,17.83,17.85,187000.0,13.5632,13.5632,13.4951,13.5102,187000.0
2006-06-08 09:50:00,17.85,17.86,17.79,17.84,177600.0,13.5102,13.5178,13.4648,13.5026,177600.0
2006-06-08 09:55:00,17.84,17.95,17.83,17.93,200400.0,13.5026,13.5859,13.4951,13.5707,200400.0
2006-06-08 10:00:00,17.93,17.94,17.85,17.86,232800.0,13.5707,13.5783,13.5102,13.5178,232800.0
2006-06-08 10:05:00,17.85,17.86,17.84,17.86,536400.0,13.5102,13.5178,13.5026,13.5178,536400.0
2006-06-08 10:10:00,17.86,17.88,17.85,17.85,138800.0,13.5178,13.5329,13.5102,13.5102,138800.0
2006-06-08 10:15:00,17.85,17.86,17.79,17.83,222600.0,13.5102,13.5178,13.4648,13.4951,222600.0
2006-06-08 10:20:00,17.83,17.88,17.83,17.86,212200.0,13.4951,13.5329,13.4951,13.5178,212200.0
2006-06-08 10:25:00,17.86,17.88,17.78,17.79,287200.0,13.5178,13.5329,13.4572,13.4648,287200.0
2006-06-08 10:30:00,17.79,17.87,17.72,17.85,268800.0,13.4648,13.5253,13.4118,13.5102,268800.0
2006-06-08 10:35:00,17.85,17.88,17.81,17.88,235200.0,13.5102,13.5329,13.4799,13.5329,235200.0
2006-06-08 10:40:00,17.87,17.88,17.83,17.85,376600.0,13.5253,13.5329,13.4951,13.5102,376600.0
2006-06-08 10:45:00,17.86,17.88,17.84,17.88,295600.0,13.5178,13.5329,13.5026,13.5329,295600.0
2006-06-08 10:50:00,17.88,17.88,17.83,17.85,214400.0,13.5329,13.5329,13.4951,13.5102,214400.0
2006-06-08 10:55:00,17.85,17.88,17.84,17.86,169800.0,13.5102,13.5329,13.5026,13.5178,169800.0
2006-06-08 11:00:00,17.86,17.9,17.86,17.89,275200.0,13.5178,13.548,13.5178,13.5405,275200.0
2006-06-08 11:05:00,17.89,17.9,17.88,17.89,174200.0,13.5405,13.548,13.5329,13.5405,174200.0
2006-06-08 11:10:00,17.89,17.9,17.83,17.83,181200.0,13.5405,13.548,13.4951,13.4951,181200.0
2006-06-08 11:15:00,17.83,17.84,17.77,17.77,340800.0,13.4951,13.5026,13.4496,13.4496,340800.0
2006-06-08 11:20:00,17.77,17.79,17.72,17.75,722600.0,13.4496,13.4648,13.4118,13.4345,722600.0
2006-06-08 11:25:00,17.75,17.84,17.75,17.84,276400.0,13.4345,13.5026,13.4345,13.5026,276400.0
2006-06-08 11:30:00,17.84,17.84,17.71,17.75,308400.0,13.5026,13.5026,13.4042,13.4345,308400.0
2006-06-08 11:35:00,17.74,17.9,17.74,17.86,652000.0,13.4269,13.548,13.4269,13.5178,652000.0
2006-06-08 11:40:00,17.86,17.86,17.8,17.81,283800.0,13.5178,13.5178,13.4724,13.4799,283800.0
2006-06-08 11:45:00,17.81,17.83,17.68,17.76,237600.0,13.4799,13.4951,13.3815,13.4421,237600.0
2006-06-08 11:50:00,17.76,17.76,17.63,17.66,300200.0,13.4421,13.4421,13.3437,13.3664,300200.0
2006-06-08 11:55:00,17.66,17.8,17.65,17.76,288600.0,13.3664,13.4724,13.3588,13.4421,288600.0
2006-06-08 12:00:00,17.77,17.8,17.75,17.75,186800.0,13.4496,13.4724,13.4345,13.4345,186800.0
2006-06-08 12:05:00,17.75,17.82,17.75,17.78,201800.0,13.4345,13.4875,13.4345,13.4572,201800.0
2006-06-08 12:10:00,17.78,17.86,17.78,17.79,306400.0,13.4572,13.5178,13.4572,13.4648,306400.0
2006-06-08 12:15:00,17.79,17.87,17.79,17.82,258000.0,13.4648,13.5253,13.4648,13.4875,258000.0
2006-06-08 12:20:00,17.82,17.82,17.75,17.75,160400.0,13.4875,13.4875,13.4345,13.4345,160400.0
2006-06-08 12:25:00,17.75,17.78,17.74,17.77,179600.0,13.4345,13.4572,13.4269,13.4496,179600.0
2006-06-08 12:30:00,17.77,17.78,17.75,17.76,146800.0,13.4496,13.4572,13.4345,13.4421,146800.0
2006-06-08 12:35:00,17.76,17.85,17.75,17.84,157600.0,13.4421,13.5102,13.4345,13.5026,157600.0
2006-06-08 12:40:00,17.83,17.84,17.81,17.82,100400.0,13.4951,13.5026,13.4799,13.4875,100400.0
2006-06-08 12:45:00,17.81,17.86,17.81,17.84,107400.0,13.4799,13.5178,13.4799,13.5026,107400.0
2006-06-08 12:50:00,17.85,17.86,17.82,17.84,66600.0,13.5102,13.5178,13.4875,13.5026,66600.0
2006-06-08 12:55:00,17.84,17.84,17.81,17.82,51400.0,13.5026,13.5026,13.4799,13.4875,51400.0
2006-06-08 13:00:00,17.82,17.83,17.77,17.77,124800.0,13.4875,13.4951,13.4496,13.4496,124800.0
2006-06-08 13:05:00,17.77,17.78,17.72,17.78,129600.0,13.4496,13.4572,13.4118,13.4572,129600.0
2006-06-08 13:10:00,17.78,17.8,17.77,17.8,84200.0,13.4572,13.4724,13.4496,13.4724,84200.0
2006-06-08 13:15:00,17.8,17.84,17.79,17.81,127200.0,13.4724,13.5026,13.4648,13.4799,127200.0
2006-06-08 13:20:00,17.81,17.81,17.75,17.77,141600.0,13.4799,13.4799,13.4345,13.4496,141600.0
2006-06-08 13:25:00,17.77,17.8,17.77,17.8,81800.0,13.4496,13.4724,13.4496,13.4724,81800.0
2006-06-08 13:30:00,17.8,17.81,17.78,17.79,89400.0,13.4724,13.4799,13.4572,13.4648,89400.0
2006-06-08 13:35:00,17.79,17.83,17.78,17.82,93200.0,13.4648,13.4951,13.4572,13.4875,93200.0
2006-06-08 13:40:00,17.82,17.86,17.82,17.84,156200.0,13.4875,13.5178,13.4875,13.5026,156200.0
2006-06-08 13:45:00,17.85,17.87,17.81,17.82,103400.0,13.5102,13.5253,13.4799,13.4875,103400.0
2006-06-08 13:50:00,17.81,17.87,17.81,17.86,95000.0,13.4799,13.5253,13.4799,13.5178,95000.0
2006-06-08 13:55:00,17.85,17.89,17.84,17.89,91400.0,13.5102,13.5405,13.5026,13.5405,91400.0
2006-06-08 14:00:00,17.89,17.9,17.83,17.85,163000.0,13.5405,13.548,13.4951,13.5102,163000.0
2006-06-08 14:05:00,17.85,17.86,17.82,17.85,147200.0,13.5102,13.5178,13.4875,13.5102,147200.0
2006-06-08 14:10:00,17.86,17.86,17.83,17.84,61600.0,13.5178,13.5178,13.4951,13.5026,61600.0
2006-06-08 14:15:00,17.84,17.85,17.78,17.83,149000.0,13.5026,13.5102,13.4572,13.4951,149000.0
2006-06-08 14:20:00,17.84,17.88,17.83,17.86,128800.0,13.5026,13.5329,13.4951,13.5178,128800.0
2006-06-08 14:25:00,17.86,17.91,17.84,17.86,303400.0,13.5178,13.5556,13.5026,13.5178,303400.0
2006-06-08 14:30:00,17.87,17.88,17.85,17.86,90000.0,13.5253,13.5329,13.5102,13.5178,90000.0
2006-06-08 14:35:00,17.87,17.95,17.86,17.95,215600.0,13.5253,13.5859,13.5178,13.5859,215600.0
2006-06-08 14:40:00,17.95,17.95,17.88,17.88,177800.0,13.5859,13.5859,13.5329,13.5329,177800.0
2006-06-08 14:45:00,17.89,17.9,17.86,17.88,104200.0,13.5405,13.548,13.5178,13.5329,104200.0
2006-06-08 14:50:00,17.88,17.93,17.88,17.92,214400.0,13.5329,13.5707,13.5329,13.5632,214400.0
2006-06-08 14:55:00,17.92,17.95,17.88,17.93,217400.0,13.5632,13.5859,13.5329,13.5707,217400.0
2006-06-08 15:00:00,17.93,17.99,17.91,17.98,254400.0,13.5707,13.6162,13.5556,13.6086,254400.0
2006-06-08 15:05:00,17.98,18.03,17.98,18.02,315400.0,13.6086,13.6464,13.6086,13.6389,315400.0
2006-06-08 15:10:00,18.02,18.12,18.02,18.06,489600.0,13.6389,13.7146,13.6389,13.6691,489600.0
2006-06-08 15:15:00,18.06,18.13,18.06,18.1,320800.0,13.6691,13.7221,13.6691,13.6994,320800.0
2006-06-08 15:20:00,18.1,18.1,18.03,18.04,157600.0,13.6994,13.6994,13.6464,13.654,157600.0
2006-06-08 15:25:00,18.03,18.06,18.0,18.06,240000.0,13.6464,13.6691,13.6237,13.6691,240000.0
2006-06-08 15:30:00,18.06,18.12,18.05,18.1,218600.0,13.6691,13.7146,13.6616,13.6994,218600.0
2006-06-08 15:35:00,18.1,18.22,18.08,18.21,508200.0,13.6994,13.7902,13.6843,13.7827,508200.0
2006-06-08 15:40:00,18.21,18.22,18.09,18.16,386400.0,13.7827,13.7902,13.6918,13.7448,386400.0
2006-06-08 15:45:00,18.16,18.16,18.1,18.1,204600.0,13.7448,13.7448,13.6994,13.6994,204600.0
2006-06-08 15:50:00,18.1,18.15,18.08,18.14,270400.0,13.6994,13.7373,13.6843,13.7297,270400.0
2006-06-08 15:55:00,18.13,18.16,18.11,18.11,392800.0,13.7221,13.7448,13.707,13.707,392800.0
2006-06-09 09:30:00,18.06,18.2,18.05,18.08,505800.0,13.6691,13.7751,13.6616,13.6843,505800.0
2006-06-09 09:35:00,18.08,18.11,18.01,18.1,197800.0,13.6843,13.707,13.6313,13.6994,197800.0
2006-06-09 09:40:00,18.1,18.16,18.07,18.16,136800.0,13.6994,13.7448,13.6767,13.7448,136800.0
2006-06-09 09:45:00,18.16,18.24,18.15,18.24,119000.0,13.7448,13.8054,13.7373,13.8054,119000.0
2006-06-09 09:50:00,18.25,18.25,18.18,18.2,112600.0,13.8129,13.8129,13.76,13.7751,112600.0
2006-06-09 09:55:00,18.19,18.22,18.16,18.16,135000.0,13.7675,13.7902,13.7448,13.7448,135000.0
2006-06-09 10:00:00,18.17,18.21,18.14,18.16,187400.0,13.7524,13.7827,13.7297,13.7448,187400.0
2006-06-09 10:05:00,18.16,18.17,18.11,18.16,105800.0,13.7448,13.7524,13.707,13.7448,105800.0
2006-06-09 10:10:00,18.16,18.16,18.11,18.12,136600.0,13.7448,13.7448,13.707,13.7146,136600.0
2006-06-09 10:15:00,18.12,18.15,18.1,18.15,207400.0,13.7146,13.7373,13.6994,13.7373,207400.0
2006-06-09 10:20:00,18.15,18.18,18.12,18.16,121400.0,13.7373,13.76,13.7146,13.7448,121400.0
2006-06-09 10:25:00,18.16,18.18,18.13,18.16,102600.0,13.7448,13.76,13.7221,13.7448,102600.0
2006-06-09 10:30:00,18.16,18.17,18.11,18.14,125400.0,13.7448,13.7524,13.707,13.7297,125400.0
2006-06-09 10:35:00,18.14,18.15,18.13,18.13,52800.0,13.7297,13.7373,13.7221,13.7221,52800.0
2006-06-09 10:40:00,18.13,18.16,18.09,18.13,190400.0,13.7221,13.7448,13.6918,13.7221,190400.0
2006-06-09 10:45:00,18.13,18.18,18.13,18.18,125600.0,13.7221,13.76,13.7221,13.76,125600.0
2006-06-09 10:50:00,18.18,18.18,18.13,18.14,149600.0,13.76,13.76,13.7221,13.7297,149600.0
2006-06-09 10:55:00,18.14,18.18,18.09,18.1,160000.0,13.7297,13.76,13.6918,13.6994,160000.0
2006-06-09 11:00:00,18.1,18.15,18.09,18.13,148800.0,13.6994,13.7373,13.6918,13.7221,148800.0
2006-06-09 11:05:00,18.13,18.15,18.1,18.1,239200.0,13.7221,13.7373,13.6994,13.6994,239200.0
2006-06-09 11:10:00,18.09,18.1,18.06,18.06,110400.0,13.6918,13.6994,13.6691,13.6691,110400.0
2006-06-09 11:15:00,18.06,18.07,18.04,18.05,119400.0,13.6691,13.6767,13.654,13.6616,119400.0
2006-06-09 11:20:00,18.04,18.1,18.04,18.06,82200.0,13.654,13.6994,13.654,13.6691,82200.0
2006-06-09 11:25:00,18.06,18.06,18.02,18.03,92200.0,13.6691,13.6691,13.6389,13.6464,92200.0
2006-06-09 11:30:00,18.03,18.13,18.02,18.03,155800.0,13.6464,13.7221,13.6389,13.6464,155800.0
2006-06-09 11:35:00,18.03,18.03,18.0,18.0,158600.0,13.6464,13.6464,13.6237,13.6237,158600.0
2006-06-09 11:40:00,18.01,18.03,17.98,18.01,182800.0,13.6313,13.6464,13.6086,13.6313,182800.0
2006-06-09 11:45:00,18.01,18.02,17.92,17.96,165600.0,13.6313,13.6389,13.5632,13.5935,165600.0
2006-06-09 11:50:00,17.95,17.96,17.92,17.93,101600.0,13.5859,13.5935,13.5632,13.5707,101600.0
2006-06-09 11:55:00,17.93,17.97,17.91,17.92,131800.0,13.5707,13.601,13.5556,13.5632,131800.0
2006-06-09 12:00:00,17.93,17.97,17.92,17.93,97200.0,13.5707,13.601,13.5632,13.5707,97200.0
2006-06-09 12:05:00,17.93,18.0,17.92,17.93,150800.0,13.5707,13.6237,13.5632,13.5707,150800.0
2006-06-09 12:10:00,17.94,17.99,17.94,17.97,88200.0,13.5783,13.6162,13.5783,13.601,88200.0
2006-06-09 12:15:00,17.96,17.99,17.95,17.99,54600.0,13.5935,13.6162,13.5859,13.6162,54600.0
2006-06-09 12:20:00,17.99,17.99,17.96,17.99,77600.0,13.6162,13.6162,13.5935,13.6162,77600.0
2006-06-09 12:25:00,17.99,17.99,17.94,17.95,66400.0,13.6162,13.6162,13.5783,13.5859,66400.0
2006-06-09 12:30:00,17.95,17.99,17.93,17.98,105800.0,13.5859,13.6162,13.5707,13.6086,105800.0
2006-06-09 12:35:00,17.98,18.0,17.96,18.0,110000.0,13.6086,13.6237,13.5935,13.6237,110000.0
2006-06-09 12:40:00,18.0,18.09,18.0,18.09,257800.0,13.6237,13.6918,13.6237,13.6918,257800.0
2006-06-09 12:45:00,18.08,18.11,18.08,18.1,152200.0,13.6843,13.707,13.6843,13.6994,152200.0
2006-06-09 12:50:00,18.1,18.11,18.08,18.1,87600.0,13.6994,13.707,13.6843,13.6994,87600.0
2006-06-09 12:55:00,18.1,18.1,18.04,18.05,101200.0,13.6994,13.6994,13.654,13.6616,101200.0
2006-06-09 13:00:00,18.05,18.08,18.04,18.08,116800.0,13.6616,13.6843,13.654,13.6843,116800.0
2006-06-09 13:05:00,18.08,18.08,18.04,18.05,95600.0,13.6843,13.6843,13.654,13.6616,95600.0
2006-06-09 13:10:00,18.05,18.08,18.04,18.04,74000.0,13.6616,13.6843,13.654,13.654,74000.0
2006-06-09 13:15:00,18.04,18.04,17.98,18.01,75600.0,13.654,13.654,13.6086,13.6313,75600.0
2006-06-09 13:20:00,18.01,18.07,18.0,18.07,75000.0,13.6313,13.6767,13.6237,13.6767,75000.0
2006-06-09 13:25:00,18.07,18.1,18.04,18.07,102800.0,13.6767,13.6994,13.654,13.6767,102800.0
2006-06-09 13:30:00,18.06,18.07,18.03,18.06,65400.0,13.6691,13.6767,13.6464,13.6691,65400.0
2006-06-09 13:35:00,18.06,18.11,18.06,18.1,110000.0,13.6691,13.707,13.6691,13.6994,110000.0
2006-06-09 13:40:00,18.09,18.1,18.04,18.04,92600.0,13.6918,13.6994,13.654,13.654,92600.0
2006-06-09 13:45:00,18.04,18.11,18.02,18.07,162600.0,13.654,13.707,13.6389,13.6767,162600.0
2006-06-09 13:50:00,18.07,18.11,18.06,18.11,54000.0,13.6767,13.707,13.6691,13.707,54000.0
2006-06-09 13:55:00,18.11,18.13,18.07,18.07,149800.0,13.707,13.7221,13.6767,13.6767,149800.0
2006-06-09 14:00:00,18.07,18.12,18.06,18.08,123400.0,13.6767,13.7146,13.6691,13.6843,123400.0
2006-06-09 14:05:00,18.08,18.11,18.06,18.1,106800.0,13.6843,13.707,13.6691,13.6994,106800.0
2006-06-09 14:10:00,18.1,18.13,18.09,18.11,169000.0,13.6994,13.7221,13.6918,13.707,169000.0
2006-06-09 14:15:00,18.1,18.11,18.07,18.07,91200.0,13.6994,13.707,13.6767,13.6767,91200.0
2006-06-09 14:20:00,18.07,18.13,18.07,18.13,155000.0,13.6767,13.7221,13.6767,13.7221,155000.0
2006-06-09 14:25:00,18.13,18.15,18.08,18.11,197600.0,13.7221,13.7373,13.6843,13.707,197600.0
2006-06-09 14:30:00,18.11,18.13,18.11,18.12,87600.0,13.707,13.7221,13.707,13.7146,87600.0
2006-06-09 14:35:00,18.11,18.12,18.1,18.11,57800.0,13.707,13.7146,13.6994,13.707,57800.0
2006-06-09 14:40:00,18.1,18.12,18.09,18.11,192200.0,13.6994,13.7146,13.6918,13.707,192200.0
2006-06-09 14:45:00,18.11,18.15,18.11,18.13,136200.0,13.707,13.7373,13.707,13.7221,136200.0
2006-06-09 14:50:00,18.12,18.14,18.11,18.14,84400.0,13.7146,13.7297,13.707,13.7297,84400.0
2006-06-09 14:55:00,18.15,18.16,18.1,18.11,113600.0,13.7373,13.7448,13.6994,13.707,113600.0
2006-06-09 15:00:00,18.11,18.13,18.07,18.07,86400.0,13.707,13.7221,13.6767,13.6767,86400.0
2006-06-09 15:05:00,18.07,18.11,18.07,18.11,121000.0,13.6767,13.707,13.6767,13.707,121000.0
2006-06-09 15:10:00,18.11,18.11,18.05,18.07,118600.0,13.707,13.707,13.6616,13.6767,118600.0
2006-06-09 15:15:00,18.07,18.09,18.06,18.06,82000.0,13.6767,13.6918,13.6691,13.6691,82000.0
2006-06-09 15:20:00,18.06,18.06,18.0,18.0,89200.0,13.6691,13.6691,13.6237,13.6237,89200.0
2006-06-09 15:25:00,18.0,18.05,18.0,18.04,95000.0,13.6237,13.6616,13.6237,13.654,95000.0
2006-06-09 15:30:00,18.04,18.04,18.02,18.03,73000.0,13.654,13.654,13.6389,13.6464,73000.0
2006-06-09 15:35:00,18.03,18.05,18.02,18.04,161600.0,13.6464,13.6616,13.6389,13.654,161600.0
2006-06-09 15:40:00,18.04,18.07,18.03,18.04,171800.0,13.654,13.6767,13.6464,13.654,171800.0
2006-06-09 15:45:00,18.04,18.05,18.03,18.05,82200.0,13.654,13.6616,13.6464,13.6616,82200.0
2006-06-09 15:50:00,18.05,18.05,17.94,17.95,233000.0,13.6616,13.6616,13.5783,13.5859,233000.0
2006-06-09 15:55:00,17.95,17.97,17.94,17.94,248600.0,13.5859,13.601,13.5783,13.5783,248600.0
2006-06-12 09:30:00,17.95,18.0,17.93,17.96,256800.0,13.5859,13.6237,13.5707,13.5935,256800.0
2006-06-12 09:35:00,17.96,17.96,17.9,17.95,54000.0,13.5935,13.5935,13.548,13.5859,54000.0
2006-06-12 09:40:00,17.95,18.01,17.95,18.0,87800.0,13.5859,13.6313,13.5859,13.6237,87800.0
2006-06-12 09:45:00,18.0,18.02,17.99,17.99,58000.0,13.6237,13.6389,13.6162,13.6162,58000.0
2006-06-12 09:50:00,17.99,18.0,17.94,17.94,89800.0,13.6162,13.6237,13.5783,13.5783,89800.0
2006-06-12 09:55:00,17.94,17.99,17.94,17.95,104400.0,13.5783,13.6162,13.5783,13.5859,104400.0
2006-06-12 10:00:00,17.95,17.95,17.82,17.83,239600.0,13.5859,13.5859,13.4875,13.4951,239600.0
2006-06-12 10:05:00,17.83,17.87,17.82,17.85,109600.0,13.4951,13.5253,13.4875,13.5102,109600.0
2006-06-12 10:10:00,17.86,17.86,17.83,17.83,100000.0,13.5178,13.5178,13.4951,13.4951,100000.0
2006-06-12 10:15:00,17.83,17.84,17.79,17.81,211000.0,13.4951,13.5026,13.4648,13.4799,211000.0
2006-06-12 10:20:00,17.81,17.86,17.8,17.83,219800.0,13.4799,13.5178,13.4724,13.4951,219800.0
2006-06-12 10:25:00,17.83,17.85,17.82,17.84,130400.0,13.4951,13.5102,13.4875,13.5026,130400.0
2006-06-12 10:30:00,17.84,17.89,17.84,17.86,161600.0,13.5026,13.5405,13.5026,13.5178,161600.0
2006-06-12 10:35:00,17.87,17.87,17.85,17.86,90400.0,13.5253,13.5253,13.5102,13.5178,90400.0
2006-06-12 10:40:00,17.86,17.88,17.85,17.86,153200.0,13.5178,13.5329,13.5102,13.5178,153200.0
2006-06-12 10:45:00,17.86,17.9,17.81,17.81,162000.0,13.5178,13.548,13.4799,13.4799,162000.0
2006-06-12 10:50:00,17.81,17.88,17.8,17.88,74000.0,13.4799,13.5329,13.4724,13.5329,74000.0
2006-06-12 10:55:00,17.88,17.88,17.83,17.85,74200.0,13.5329,13.5329,13.4951,13.5102,74200.0
2006-06-12 11:00:00,17.84,17.84,17.75,17.78,218200.0,13.5026,13.5026,13.4345,13.4572,218200.0
2006-06-12 11:05:00,17.78,17.8,17.76,17.79,55800.0,13.4572,13.4724,13.4421,13.4648,55800.0
2006-06-12 11:10:00,17.79,17.83,17.79,17.81,50000.0,13.4648,13.4951,13.4648,13.4799,50000.0
2006-06-12 11:15:00,17.81,17.81,17.75,17.77,132600.0,13.4799,13.4799,13.4345,13.4496,132600.0
2006-06-12 11:20:00,17.77,17.77,17.74,17.75,151600.0,13.4496,13.4496,13.4269,13.4345,151600.0
2006-06-12 11:25:00,17.75,17.8,17.73,17.78,161600.0,13.4345,13.4724,13.4194,13.4572,161600.0
2006-06-12 11:30:00,17.78,17.84,17.77,17.82,160600.0,13.4572,13.5026,13.4496,13.4875,160600.0
2006-06-12 11:35:00,17.82,17.88,17.81,17.86,89200.0,13.4875,13.5329,13.4799,13.5178,89200.0
2006-06-12 11:40:00,17.86,17.87,17.83,17.84,87800.0,13.5178,13.5253,13.4951,13.5026,87800.0
2006-06-12 11:45:00,17.84,17.84,17.79,17.82,124200.0,13.5026,13.5026,13.4648,13.4875,124200.0
2006-06-12 11:50:00,17.82,17.84,17.82,17.83,94000.0,13.4875,13.5026,13.4875,13.4951,94000.0
2006-06-12 11:55:00,17.83,17.84,17.79,17.82,102800.0,13.4951,13.5026,13.4648,13.4875,102800.0
2006-06-12 12:00:00,17.82,17.84,17.81,17.84,203800.0,13.4875,13.5026,13.4799,13.5026,203800.0
2006-06-12 12:05:00,17.83,17.85,17.78,17.8,135200.0,13.4951,13.5102,13.4572,13.4724,135200.0
2006-06-12 12:10:00,17.8,17.81,17.78,17.8,59600.0,13.4724,13.4799,13.4572,13.4724,59600.0
2006-06-12 12:15:00,17.8,17.81,17.79,17.79,34200.0,13.4724,13.4799,13.4648,13.4648,34200.0
2006-06-12 12:20:00,17.79,17.79,17.69,17.74,246000.0,13.4648,13.4648,13.3891,13.4269,246000.0
2006-06-12 12:25:00,17.74,17.78,17.72,17.77,113400.0,13.4269,13.4572,13.4118,13.4496,113400.0
2006-06-12 12:30:00,17.77,17.77,17.76,17.76,23200.0,13.4496,13.4496,13.4421,13.4421,23200.0
2006-06-12 12:35:00,17.76,17.77,17.72,17.73,115600.0,13.4421,13.4496,13.4118,13.4194,115600.0
2006-06-12 12:40:00,17.73,17.79,17.73,17.73,121600.0,13.4194,13.4648,13.4194,13.4194,121600.0
2006-06-12 12:45:00,17.74,17.74,17.7,17.73,113200.0,13.4269,13.4269,13.3967,13.4194,113200.0
2006-06-12 12:50:00,17.73,17.78,17.73,17.77,58000.0,13.4194,13.4572,13.4194,13.4496,58000.0
2006-06-12 12:55:00,17.77,17.78,17.75,17.78,65800.0,13.4496,13.4572,13.4345,13.4572,65800.0
2006-06-12 13:00:00,17.78,17.78,17.74,17.77,82400.0,13.4572,13.4572,13.4269,13.4496,82400.0
2006-06-12 13:05:00,17.78,17.81,17.78,17.81,84400.0,13.4572,13.4799,13.4572,13.4799,84400.0
2006-06-12 13:10:00,17.81,17.82,17.76,17.77,84800.0,13.4799,13.4875,13.4421,13.4496,84800.0
2006-06-12 13:15:00,17.77,17.79,17.77,17.77,54000.0,13.4496,13.4648,13.4496,13.4496,54000.0
2006-06-12 13:20:00,17.77,17.8,17.77,17.79,53000.0,13.4496,13.4724,13.4496,13.4648,53000.0
2006-06-12 13:25:00,17.79,17.81,17.76,17.77,74000.0,13.4648,13.4799,13.4421,13.4496,74000.0
2006-06-12 13:30:00,17.77,17.79,17.76,17.78,48000.0,13.4496,13.4648,13.4421,13.4572,48000.0
2006-06-12 13:35:00,17.78,17.78,17.7,17.74,153000.0,13.4572,13.4572,13.3967,13.4269,153000.0
2006-06-12 13:40:00,17.74,17.77,17.74,17.77,41000.0,13.4269,13.4496,13.4269,13.4496,41000.0
2006-06-12 13:45:00,17.77,17.8,17.77,17.78,81200.0,13.4496,13.4724,13.4496,13.4572,81200.0
2006-06-12 13:50:00,17.79,17.81,17.78,17.81,66800.0,13.4648,13.4799,13.4572,13.4799,66800.0
2006-06-12 13:55:00,17.81,17.87,17.81,17.85,103400.0,13.4799,13.5253,13.4799,13.5102,103400.0
2006-06-12 14:00:00,17.86,17.87,17.82,17.84,107400.0,13.5178,13.5253,13.4875,13.5026,107400.0
2006-06-12 14:05:00,17.84,17.84,17.82,17.82,73800.0,13.5026,13.5026,13.4875,13.4875,73800.0
2006-06-12 14:10:00,17.82,17.86,17.81,17.81,93400.0,13.4875,13.5178,13.4799,13.4799,93400.0
2006-06-12 14:15:00,17.81,17.83,17.79,17.82,96400.0,13.4799,13.4951,13.4648,13.4875,96400.0
2006-06-12 14:20:00,17.82,17.82,17.79,17.8,74600.0,13.4875,13.4875,13.4648,13.4724,74600.0
2006-06-12 14:25:00,17.81,17.83,17.8,17.83,48800.0,13.4799,13.4951,13.4724,13.4951,48800.0
2006-06-12 14:30:00,17.83,17.83,17.8,17.83,93000.0,13.4951,13.4951,13.4724,13.4951,93000.0
2006-06-12 14:35:00,17.83,17.83,17.81,17.83,60400.0,13.4951,13.4951,13.4799,13.4951,60400.0
2006-06-12 14:40:00,17.82,17.83,17.77,17.77,82200.0,13.4875,13.4951,13.4496,13.4496,82200.0
2006-06-12 14:45:00,17.77,17.85,17.76,17.82,116400.0,13.4496,13.5102,13.4421,13.4875,116400.0
2006-06-12 14:50:00,17.83,17.86,17.83,17.85,98800.0,13.4951,13.5178,13.4951,13.5102,98800.0
2006-06-12 14:55:00,17.85,17.85,17.83,17.84,79600.0,13.5102,13.5102,13.4951,13.5026,79600.0
2006-06-12 15:00:00,17.84,17.84,17.82,17.82,38200.0,13.5026,13.5026,13.4875,13.4875,38200.0
2006-06-12 15:05:00,17.82,17.84,17.82,17.83,63200.0,13.4875,13.5026,13.4875,13.4951,63200.0
2006-06-12 15:10:00,17.83,17.85,17.83,17.85,79600.0,13.4951,13.5102,13.4951,13.5102,79600.0
2006-06-12 15:15:00,17.84,17.85,17.81,17.83,73800.0,13.5026,13.5102,13.4799,13.4951,73800.0
2006-06-12 15:20:00,17.83,17.84,17.79,17.81,95000.0,13.4951,13.5026,13.4648,13.4799,95000.0
2006-06-12 15:25:00,17.81,17.81,17.77,17.79,138600.0,13.4799,13.4799,13.4496,13.4648,138600.0
2006-06-12 15:30:00,17.79,17.8,17.73,17.73,150800.0,13.4648,13.4724,13.4194,13.4194,150800.0
2006-06-12 15:35:00,17.73,17.77,17.73,17.75,113800.0,13.4194,13.4496,13.4194,13.4345,113800.0
2006-06-12 15:40:00,17.75,17.75,17.73,17.74,90800.0,13.4345,13.4345,13.4194,13.4269,90800.0
2006-06-12 15:45:00,17.75,17.79,17.74,17.79,179600.0,13.4345,13.4648,13.4269,13.4648,179600.0
2006-06-12 15:50:00,17.79,17.8,17.74,17.77,183800.0,13.4648,13.4724,13.4269,13.4496,183800.0
2006-06-12 15:55:00,17.77,17.77,17.7,17.71,255600.0,13.4496,13.4496,13.3967,13.4042,255600.0
2006-06-13 09:30:00,17.63,17.72,17.63,17.66,788800.0,13.3437,13.4118,13.3437,13.3664,788800.0
2006-06-13 09:35:00,17.68,17.77,17.67,17.72,221400.0,13.3815,13.4496,13.374,13.4118,221400.0
2006-06-13 09:40:00,17.71,17.88,17.7,17.86,314600.0,13.4042,13.5329,13.3967,13.5178,314600.0
2006-06-13 09:45:00,17.86,17.86,17.77,17.79,277000.0,13.5178,13.5178,13.4496,13.4648,277000.0
2006-06-13 09:50:00,17.8,17.81,17.71,17.72,132000.0,13.4724,13.4799,13.4042,13.4118,132000.0
2006-06-13 09:55:00,17.72,17.75,17.66,17.74,196000.0,13.4118,13.4345,13.3664,13.4269,196000.0
2006-06-13 10:00:00,17.73,17.78,17.67,17.75,368000.0,13.4194,13.4572,13.374,13.4345,368000.0
2006-06-13 10:05:00,17.75,17.79,17.68,17.73,278200.0,13.4345,13.4648,13.3815,13.4194,278200.0
2006-06-13 10:10:00,17.72,17.74,17.69,17.7,154600.0,13.4118,13.4269,13.3891,13.3967,154600.0
2006-06-13 10:15:00,17.7,17.71,17.67,17.68,148400.0,13.3967,13.4042,13.374,13.3815,148400.0
2006-06-13 10:20:00,17.68,17.71,17.65,17.69,208000.0,13.3815,13.4042,13.3588,13.3891,208000.0
2006-06-13 10:25:00,17.68,17.74,17.68,17.73,191800.0,13.3815,13.4269,13.3815,13.4194,191800.0
2006-06-13 10:30:00,17.73,17.74,17.68,17.7,209600.0,13.4194,13.4269,13.3815,13.3967,209600.0
2006-06-13 10:35:00,17.7,17.73,17.65,17.66,169000.0,13.3967,13.4194,13.3588,13.3664,169000.0
2006-06-13 10:40:00,17.67,17.71,17.64,17.68,147000.0,13.374,13.4042,13.3513,13.3815,147000.0
2006-06-13 10:45:00,17.68,17.7,17.65,17.67,131000.0,13.3815,13.3967,13.3588,13.374,131000.0
2006-06-13 10:50:00,17.67,17.73,17.66,17.73,165000.0,13.374,13.4194,13.3664,13.4194,165000.0
2006-06-13 10:55:00,17.73,17.77,17.69,17.74,156200.0,13.4194,13.4496,13.3891,13.4269,156200.0
2006-06-13 11:00:00,17.74,17.74,17.68,17.73,149800.0,13.4269,13.4269,13.3815,13.4194,149800.0
2006-06-13 11:05:00,17.73,17.78,17.68,17.7,219000.0,13.4194,13.4572,13.3815,13.3967,219000.0
2006-06-13 11:10:00,17.7,17.73,17.69,17.72,168600.0,13.3967,13.4194,13.3891,13.4118,168600.0
2006-06-13 11:15:00,17.72,17.77,17.7,17.73,155000.0,13.4118,13.4496,13.3967,13.4194,155000.0
2006-06-13 11:20:00,17.73,17.77,17.68,17.76,63000.0,13.4194,13.4496,13.3815,13.4421,63000.0
2006-06-13 11:25:00,17.77,17.78,17.74,17.77,128800.0,13.4496,13.4572,13.4269,13.4496,128800.0
2006-06-13 11:30:00,17.77,17.78,17.74,17.74,73600.0,13.4496,13.4572,13.4269,13.4269,73600.0
2006-06-13 11:35:00,17.74,17.76,17.72,17.72,180600.0,13.4269,13.4421,13.4118,13.4118,180600.0
2006-06-13 11:40:00,17.72,17.77,17.71,17.76,129600.0,13.4118,13.4496,13.4042,13.4421,129600.0
2006-06-13 11:45:00,17.77,17.8,17.75,17.79,146600.0,13.4496,13.4724,13.4345,13.4648,146600.0
2006-06-13 11:50:00,17.79,17.79,17.76,17.77,92600.0,13.4648,13.4648,13.4421,13.4496,92600.0
2006-06-13 11:55:00,17.77,17.8,17.77,17.8,144600.0,13.4496,13.4724,13.4496,13.4724,144600.0
2006-06-13 12:00:00,17.8,17.8,17.77,17.78,102200.0,13.4724,13.4724,13.4496,13.4572,102200.0
2006-06-13 12:05:00,17.78,17.8,17.77,17.79,132400.0,13.4572,13.4724,13.4496,13.4648,132400.0
2006-06-13 12:10:00,17.79,17.8,17.77,17.79,87400.0,13.4648,13.4724,13.4496,13.4648,87400.0
2006-06-13 12:15:00,17.79,17.8,17.73,17.77,137000.0,13.4648,13.4724,13.4194,13.4496,137000.0
2006-06-13 12:20:00,17.76,17.77,17.74,17.75,122400.0,13.4421,13.4496,13.4269,13.4345,122400.0
2006-06-13 12:25:00,17.75,17.77,17.73,17.73,96200.0,13.4345,13.4496,13.4194,13.4194,96200.0
2006-06-13 12:30:00,17.73,17.77,17.73,17.75,79800.0,13.4194,13.4496,13.4194,13.4345,79800.0
2006-06-13 12:35:00,17.75,17.77,17.74,17.74,96400.0,13.4345,13.4496,13.4269,13.4269,96400.0
2006-06-13 12:40:00,17.74,17.75,17.72,17.75,100200.0,13.4269,13.4345,13.4118,13.4345,100200.0
2006-06-13 12:45:00,17.76,17.77,17.74,17.75,56400.0,13.4421,13.4496,13.4269,13.4345,56400.0
2006-06-13 12:50:00,17.75,17.75,17.74,17.75,66000.0,13.4345,13.4345,13.4269,13.4345,66000.0
2006-06-13 12:55:00,17.75,17.78,17.73,17.74,338000.0,13.4345,13.4572,13.4194,13.4269,338000.0
2006-06-13 13:00:00,17.74,17.74,17.68,17.72,232600.0,13.4269,13.4269,13.3815,13.4118,232600.0
2006-06-13 13:05:00,17.71,17.73,17.7,17.71,148200.0,13.4042,13.4194,13.3967,13.4042,148200.0
2006-06-13 13:10:00,17.71,17.72,17.66,17.71,82400.0,13.4042,13.4118,13.3664,13.4042,82400.0
2006-06-13 13:15:00,17.7,17.73,17.67,17.73,83400.0,13.3967,13.4194,13.374,13.4194,83400.0
2006-06-13 13:20:00,17.72,17.73,17.69,17.69,68800.0,13.4118,13.4194,13.3891,13.3891,68800.0
2006-06-13 13:25:00,17.69,17.72,17.68,17.68,109600.0,13.3891,13.4118,13.3815,13.3815,109600.0
2006-06-13 13:30:00,17.68,17.74,17.68,17.72,96400.0,13.3815,13.4269,13.3815,13.4118,96400.0
2006-06-13 13:35:00,17.72,17.74,17.68,17.71,117200.0,13.4118,13.4269,13.3815,13.4042,117200.0
2006-06-13 13:40:00,17.7,17.74,17.68,17.72,66400.0,13.3967,13.4269,13.3815,13.4118,66400.0
2006-06-13 13:45:00,17.72,17.76,17.72,17.74,100600.0,13.4118,13.4421,13.4118,13.4269,100600.0
2006-06-13 13:50:00,17.74,17.75,17.71,17.72,90000.0,13.4269,13.4345,13.4042,13.4118,90000.0
2006-06-13 13:55:00,17.72,17.74,17.71,17.73,50000.0,13.4118,13.4269,13.4042,13.4194,50000.0
2006-06-13 14:00:00,17.73,17.73,17.72,17.72,52000.0,13.4194,13.4194,13.4118,13.4118,52000.0
2006-06-13 14:05:00,17.72,17.74,17.71,17.71,105600.0,13.4118,13.4269,13.4042,13.4042,105600.0
2006-06-13 14:10:00,17.71,17.72,17.7,17.7,101200.0,13.4042,13.4118,13.3967,13.3967,101200.0
2006-06-13 14:15:00,17.7,17.74,17.7,17.7,127600.0,13.3967,13.4269,13.3967,13.3967,127600.0
2006-06-13 14:20:00,17.7,17.72,17.67,17.68,169400.0,13.3967,13.4118,13.374,13.3815,169400.0
2006-06-13 14:25:00,17.68,17.72,17.68,17.68,191800.0,13.3815,13.4118,13.3815,13.3815,191800.0
2006-06-13 14:30:00,17.68,17.72,17.68,17.68,155800.0,13.3815,13.4118,13.3815,13.3815,155800.0
2006-06-13 14:35:00,17.68,17.71,17.66,17.67,195000.0,13.3815,13.4042,13.3664,13.374,195000.0
2006-06-13 14:40:00,17.67,17.73,17.66,17.7,194000.0,13.374,13.4194,13.3664,13.3967,194000.0
2006-06-13 14:45:00,17.7,17.7,17.66,17.66,150200.0,13.3967,13.3967,13.3664,13.3664,150200.0
2006-06-13 14:50:00,17.66,17.67,17.6,17.63,250800.0,13.3664,13.374,13.321,13.3437,250800.0
2006-06-13 14:55:00,17.63,17.66,17.57,17.58,169600.0,13.3437,13.3664,13.2983,13.3058,169600.0
2006-06-13 15:00:00,17.58,17.62,17.53,17.57,440200.0,13.3058,13.3361,13.268,13.2983,440200.0
2006-06-13 15:05:00,17.57,17.59,17.56,17.57,187000.0,13.2983,13.3134,13.2907,13.2983,187000.0
2006-06-13 15:10:00,17.56,17.58,17.54,17.56,197200.0,13.2907,13.3058,13.2756,13.2907,197200.0
2006-06-13 15:15:00,17.56,17.56,17.52,17.54,196400.0,13.2907,13.2907,13.2604,13.2756,196400.0
2006-06-13 15:20:00,17.54,17.6,17.54,17.6,259200.0,13.2756,13.321,13.2756,13.321,259200.0
2006-06-13 15:25:00,17.59,17.68,17.59,17.62,273000.0,13.3134,13.3815,13.3134,13.3361,273000.0
2006-06-13 15:30:00,17.62,17.72,17.59,17.71,225200.0,13.3361,13.4118,13.3134,13.4042,225200.0
2006-06-13 15:35:00,17.71,17.72,17.63,17.66,207000.0,13.4042,13.4118,13.3437,13.3664,207000.0
2006-06-13 15:40:00,17.66,17.72,17.65,17.67,158400.0,13.3664,13.4118,13.3588,13.374,158400.0
2006-06-13 15:45:00,17.67,17.72,17.6,17.63,233000.0,13.374,13.4118,13.321,13.3437,233000.0
2006-06-13 15:50:00,17.63,17.72,17.55,17.56,273800.0,13.3437,13.4118,13.2831,13.2907,273800.0
2006-06-13 15:55:00,17.56,17.72,17.54,17.57,382800.0,13.2907,13.4118,13.2756,13.2983,382800.0
2006-06-14 09:30:00,17.54,17.63,17.47,17.6,457200.0,13.2756,13.3437,13.2226,13.321,457200.0
2006-06-14 09:35:00,17.6,17.64,17.5,17.5,233000.0,13.321,13.3513,13.2453,13.2453,233000.0
2006-06-14 09:40:00,17.5,17.54,17.47,17.51,234600.0,13.2453,13.2756,13.2226,13.2529,234600.0
2006-06-14 09:45:00,17.51,17.55,17.5,17.52,71400.0,13.2529,13.2831,13.2453,13.2604,71400.0
2006-06-14 09:50:00,17.52,17.63,17.51,17.62,276800.0,13.2604,13.3437,13.2529,13.3361,276800.0
2006-06-14 09:55:00,17.61,17.62,17.55,17.61,78400.0,13.3285,13.3361,13.2831,13.3285,78400.0
2006-06-14 10:00:00,17.61,17.71,17.61,17.71,304400.0,13.3285,13.4042,13.3285,13.4042,304400.0
2006-06-14 10:05:00,17.71,17.78,17.71,17.78,389400.0,13.4042,13.4572,13.4042,13.4572,389400.0
2006-06-14 10:10:00,17.77,17.78,17.7,17.7,381000.0,13.4496,13.4572,13.3967,13.3967,381000.0
2006-06-14 10:15:00,17.7,17.77,17.69,17.74,253000.0,13.3967,13.4496,13.3891,13.4269,253000.0
2006-06-14 10:20:00,17.74,17.75,17.65,17.68,152800.0,13.4269,13.4345,13.3588,13.3815,152800.0
2006-06-14 10:25:00,17.68,17.69,17.63,17.66,156600.0,13.3815,13.3891,13.3437,13.3664,156600.0
2006-06-14 10:30:00,17.66,17.7,17.63,17.65,139600.0,13.3664,13.3967,13.3437,13.3588,139600.0
2006-06-14 10:35:00,17.65,17.68,17.61,17.66,84400.0,13.3588,13.3815,13.3285,13.3664,84400.0
2006-06-14 10:40:00,17.66,17.66,17.59,17.63,112400.0,13.3664,13.3664,13.3134,13.3437,112400.0
2006-06-14 10:45:00,17.63,17.66,17.63,17.66,48800.0,13.3437,13.3664,13.3437,13.3664,48800.0
2006-06-14 10:50:00,17.66,17.7,17.64,17.65,106200.0,13.3664,13.3967,13.3513,13.3588,106200.0
2006-06-14 10:55:00,17.66,17.67,17.6,17.63,80600.0,13.3664,13.374,13.321,13.3437,80600.0
2006-06-14 11:00:00,17.63,17.64,17.55,17.58,81600.0,13.3437,13.3513,13.2831,13.3058,81600.0
2006-06-14 11:05:00,17.57,17.59,17.56,17.58,52200.0,13.2983,13.3134,13.2907,13.3058,52200.0
2006-06-14 11:10:00,17.58,17.62,17.58,17.61,50600.0,13.3058,13.3361,13.3058,13.3285,50600.0
2006-06-14 11:15:00,17.62,17.7,17.61,17.69,84600.0,13.3361,13.3967,13.3285,13.3891,84600.0
2006-06-14 11:20:00,17.69,17.7,17.66,17.67,72800.0,13.3891,13.3967,13.3664,13.374,72800.0
2006-06-14 11:25:00,17.67,17.67,17.63,17.67,68800.0,13.374,13.374,13.3437,13.374,68800.0
2006-06-14 11:30:00,17.67,17.68,17.65,17.67,79800.0,13.374,13.3815,13.3588,13.374,79800.0
2006-06-14 11:35:00,17.67,17.67,17.63,17.66,53000.0,13.374,13.374,13.3437,13.3664,53000.0
2006-06-14 11:40:00,17.66,17.67,17.65,17.65,34600.0,13.3664,13.374,13.3588,13.3588,34600.0
2006-06-14 11:45:00,17.65,17.67,17.65,17.65,43000.0,13.3588,13.374,13.3588,13.3588,43000.0
2006-06-14 11:50:00,17.64,17.65,17.63,17.63,24600.0,13.3513,13.3588,13.3437,13.3437,24600.0
2006-06-14 11:55:00,17.63,17.66,17.6,17.66,78800.0,13.3437,13.3664,13.321,13.3664,78800.0
2006-06-14 12:00:00,17.66,17.66,17.61,17.66,119800.0,13.3664,13.3664,13.3285,13.3664,119800.0
2006-06-14 12:05:00,17.66,17.67,17.64,17.67,52200.0,13.3664,13.374,13.3513,13.374,52200.0
2006-06-14 12:10:00,17.67,17.67,17.63,17.65,173200.0,13.374,13.374,13.3437,13.3588,173200.0
2006-06-14 12:15:00,17.65,17.67,17.65,17.66,36200.0,13.3588,13.374,13.3588,13.3664,36200.0
2006-06-14 12:20:00,17.65,17.68,17.65,17.67,52000.0,13.3588,13.3815,13.3588,13.374,52000.0
2006-06-14 12:25:00,17.67,17.67,17.65,17.65,46800.0,13.374,13.374,13.3588,13.3588,46800.0
2006-06-14 12:30:00,17.65,17.66,17.64,17.64,38400.0,13.3588,13.3664,13.3513,13.3513,38400.0
2006-06-14 12:35:00,17.64,17.64,17.63,17.64,54200.0,13.3513,13.3513,13.3437,13.3513,54200.0
2006-06-14 12:40:00,17.64,17.65,17.63,17.65,59600.0,13.3513,13.3588,13.3437,13.3588,59600.0
2006-06-14 12:45:00,17.65,17.65,17.63,17.65,39400.0,13.3588,13.3588,13.3437,13.3588,39400.0
2006-06-14 12:50:00,17.65,17.66,17.65,17.65,25000.0,13.3588,13.3664,13.3588,13.3588,25000.0
2006-06-14 12:55:00,17.66,17.67,17.63,17.66,204600.0,13.3664,13.374,13.3437,13.3664,204600.0
2006-06-14 13:00:00,17.66,17.67,17.65,17.67,70800.0,13.3664,13.374,13.3588,13.374,70800.0
2006-06-14 13:05:00,17.66,17.67,17.6,17.6,127800.0,13.3664,13.374,13.321,13.321,127800.0
2006-06-14 13:10:00,17.61,17.67,17.61,17.66,97400.0,13.3285,13.374,13.3285,13.3664,97400.0
2006-06-14 13:15:00,17.66,17.67,17.6,17.64,100800.0,13.3664,13.374,13.321,13.3513,100800.0
2006-06-14 13:20:00,17.64,17.69,17.63,17.66,156200.0,13.3513,13.3891,13.3437,13.3664,156200.0
2006-06-14 13:25:00,17.66,17.71,17.65,17.7,97600.0,13.3664,13.4042,13.3588,13.3967,97600.0
2006-06-14 13:30:00,17.7,17.71,17.68,17.68,70200.0,13.3967,13.4042,13.3815,13.3815,70200.0
2006-06-14 13:35:00,17.68,17.7,17.67,17.7,89600.0,13.3815,13.3967,13.374,13.3967,89600.0
2006-06-14 13:40:00,17.69,17.71,17.68,17.69,207400.0,13.3891,13.4042,13.3815,13.3891,207400.0
2006-06-14 13:45:00,17.69,17.75,17.68,17.72,171800.0,13.3891,13.4345,13.3815,13.4118,171800.0
2006-06-14 13:50:00,17.72,17.75,17.72,17.75,136200.0,13.4118,13.4345,13.4118,13.4345,136200.0
2006-06-14 13:55:00,17.75,17.81,17.74,17.8,184200.0,13.4345,13.4799,13.4269,13.4724,184200.0
2006-06-14 14:00:00,17.8,17.83,17.75,17.79,229800.0,13.4724,13.4951,13.4345,13.4648,229800.0
2006-06-14 14:05:00,17.79,17.88,17.78,17.88,219000.0,13.4648,13.5329,13.4572,13.5329,219000.0
2006-06-14 14:10:00,17.87,17.88,17.83,17.85,127400.0,13.5253,13.5329,13.4951,13.5102,127400.0
2006-06-14 14:15:00,17.85,17.85,17.79,17.8,143800.0,13.5102,13.5102,13.4648,13.4724,143800.0
2006-06-14 14:20:00,17.8,17.85,17.8,17.84,116200.0,13.4724,13.5102,13.4724,13.5026,116200.0
2006-06-14 14:25:00,17.83,17.83,17.8,17.82,133000.0,13.4951,13.4951,13.4724,13.4875,133000.0
2006-06-14 14:30:00,17.82,17.84,17.78,17.79,123800.0,13.4875,13.5026,13.4572,13.4648,123800.0
2006-06-14 14:35:00,17.79,17.82,17.79,17.8,129400.0,13.4648,13.4875,13.4648,13.4724,129400.0
2006-06-14 14:40:00,17.81,17.81,17.77,17.77,189200.0,13.4799,13.4799,13.4496,13.4496,189200.0
2006-06-14 14:45:00,17.77,17.8,17.73,17.79,181600.0,13.4496,13.4724,13.4194,13.4648,181600.0
2006-06-14 14:50:00,17.79,17.82,17.76,17.81,137400.0,13.4648,13.4875,13.4421,13.4799,137400.0
2006-06-14 14:55:00,17.81,17.86,17.8,17.85,172400.0,13.4799,13.5178,13.4724,13.5102,172400.0
2006-06-14 15:00:00,17.85,17.87,17.84,17.86,170800.0,13.5102,13.5253,13.5026,13.5178,170800.0
2006-06-14 15:05:00,17.86,17.9,17.85,17.85,265200.0,13.5178,13.548,13.5102,13.5102,265200.0
2006-06-14 15:10:00,17.84,17.86,17.83,17.85,165400.0,13.5026,13.5178,13.4951,13.5102,165400.0
2006-06-14 15:15:00,17.85,17.86,17.84,17.86,105200.0,13.5102,13.5178,13.5026,13.5178,105200.0
2006-06-14 15:20:00,17.85,17.86,17.85,17.86,108400.0,13.5102,13.5178,13.5102,13.5178,108400.0
2006-06-14 15:25:00,17.85,17.87,17.85,17.86,174400.0,13.5102,13.5253,13.5102,13.5178,174400.0
2006-06-14 15:30:00,17.86,17.87,17.85,17.86,206800.0,13.5178,13.5253,13.5102,13.5178,206800.0
2006-06-14 15:35:00,17.86,17.88,17.86,17.88,139200.0,13.5178,13.5329,13.5178,13.5329,139200.0
2006-06-14 15:40:00,17.87,17.88,17.86,17.86,145000.0,13.5253,13.5329,13.5178,13.5178,145000.0
2006-06-14 15:45:00,17.86,17.9,17.86,17.9,227200.0,13.5178,13.548,13.5178,13.548,227200.0
2006-06-14 15:50:00,17.9,17.94,17.89,17.93,350200.0,13.548,13.5783,13.5405,13.5707,350200.0
2006-06-14 15:55:00,17.93,17.95,17.9,17.93,436600.0,13.5707,13.5859,13.548,13.5707,436600.0
2006-06-15 09:30:00,17.96,18.0,17.86,17.94,455600.0,13.5935,13.6237,13.5178,13.5783,455600.0
2006-06-15 09:35:00,17.94,17.96,17.85,17.88,210800.0,13.5783,13.5935,13.5102,13.5329,210800.0
2006-06-15 09:40:00,17.88,17.89,17.76,17.8,348400.0,13.5329,13.5405,13.4421,13.4724,348400.0
2006-06-15 09:45:00,17.8,17.91,17.8,17.89,120400.0,13.4724,13.5556,13.4724,13.5405,120400.0
2006-06-15 09:50:00,17.89,17.91,17.84,17.91,118200.0,13.5405,13.5556,13.5026,13.5556,118200.0
2006-06-15 09:55:00,17.91,17.95,17.9,17.93,124200.0,13.5556,13.5859,13.548,13.5707,124200.0
2006-06-15 10:00:00,17.93,17.98,17.91,17.93,134000.0,13.5707,13.6086,13.5556,13.5707,134000.0
2006-06-15 10:05:00,17.93,17.97,17.9,17.96,48800.0,13.5707,13.601,13.548,13.5935,48800.0
2006-06-15 10:10:00,17.96,17.99,17.93,17.96,129200.0,13.5935,13.6162,13.5707,13.5935,129200.0
2006-06-15 10:15:00,17.96,18.0,17.96,18.0,107400.0,13.5935,13.6237,13.5935,13.6237,107400.0
2006-06-15 10:20:00,18.0,18.0,17.94,17.95,80400.0,13.6237,13.6237,13.5783,13.5859,80400.0
2006-06-15 10:25:00,17.95,17.98,17.91,17.93,115800.0,13.5859,13.6086,13.5556,13.5707,115800.0
2006-06-15 10:30:00,17.93,17.99,17.93,17.99,153200.0,13.5707,13.6162,13.5707,13.6162,153200.0
2006-06-15 10:35:00,18.0,18.0,17.98,18.0,142200.0,13.6237,13.6237,13.6086,13.6237,142200.0
2006-06-15 10:40:00,17.99,18.08,17.99,18.04,149200.0,13.6162,13.6843,13.6162,13.654,149200.0
2006-06-15 10:45:00,18.04,18.08,18.04,18.07,129400.0,13.654,13.6843,13.654,13.6767,129400.0
2006-06-15 10:50:00,18.06,18.08,18.04,18.05,70600.0,13.6691,13.6843,13.654,13.6616,70600.0
2006-06-15 10:55:00,18.05,18.06,18.04,18.04,40800.0,13.6616,13.6691,13.654,13.654,40800.0
2006-06-15 11:00:00,18.04,18.06,18.04,18.04,60000.0,13.654,13.6691,13.654,13.654,60000.0
2006-06-15 11:05:00,18.04,18.04,18.02,18.02,48400.0,13.654,13.654,13.6389,13.6389,48400.0
2006-06-15 11:10:00,18.02,18.07,18.02,18.04,97400.0,13.6389,13.6767,13.6389,13.654,97400.0
2006-06-15 11:15:00,18.04,18.07,18.04,18.06,63200.0,13.654,13.6767,13.654,13.6691,63200.0
2006-06-15 11:20:00,18.06,18.07,18.05,18.07,50200.0,13.6691,13.6767,13.6616,13.6767,50200.0
2006-06-15 11:25:00,18.06,18.07,18.04,18.05,76600.0,13.6691,13.6767,13.654,13.6616,76600.0
2006-06-15 11:30:00,18.05,18.05,18.02,18.02,37400.0,13.6616,13.6616,13.6389,13.6389,37400.0
2006-06-15 11:35:00,18.03,18.04,18.02,18.04,65200.0,13.6464,13.654,13.6389,13.654,65200.0
2006-06-15 11:40:00,18.04,18.06,18.04,18.05,93400.0,13.654,13.6691,13.654,13.6616,93400.0
2006-06-15 11:45:00,18.04,18.06,18.04,18.05,56000.0,13.654,13.6691,13.654,13.6616,56000.0
2006-06-15 11:50:00,18.05,18.07,18.05,18.07,54400.0,13.6616,13.6767,13.6616,13.6767,54400.0
2006-06-15 11:55:00,18.07,18.08,18.06,18.07,50000.0,13.6767,13.6843,13.6691,13.6767,50000.0
2006-06-15 12:00:00,18.06,18.07,18.03,18.05,59800.0,13.6691,13.6767,13.6464,13.6616,59800.0
2006-06-15 12:05:00,18.05,18.08,18.04,18.07,66400.0,13.6616,13.6843,13.654,13.6767,66400.0
2006-06-15 12:10:00,18.08,18.08,18.07,18.08,39200.0,13.6843,13.6843,13.6767,13.6843,39200.0
2006-06-15 12:15:00,18.08,18.08,18.06,18.08,49000.0,13.6843,13.6843,13.6691,13.6843,49000.0
2006-06-15 12:20:00,18.07,18.08,18.07,18.08,50800.0,13.6767,13.6843,13.6767,13.6843,50800.0
2006-06-15 12:25:00,18.08,18.09,18.08,18.09,50400.0,13.6843,13.6918,13.6843,13.6918,50400.0
2006-06-15 12:30:00,18.09,18.1,18.09,18.1,53600.0,13.6918,13.6994,13.6918,13.6994,53600.0
2006-06-15 12:35:00,18.1,18.1,18.09,18.09,46800.0,13.6994,13.6994,13.6918,13.6918,46800.0
2006-06-15 12:40:00,18.09,18.09,18.07,18.08,84200.0,13.6918,13.6918,13.6767,13.6843,84200.0
2006-06-15 12:45:00,18.08,18.09,18.07,18.08,96000.0,13.6843,13.6918,13.6767,13.6843,96000.0
2006-06-15 12:50:00,18.08,18.1,18.08,18.1,43000.0,13.6843,13.6994,13.6843,13.6994,43000.0
2006-06-15 12:55:00,18.09,18.1,18.07,18.07,35000.0,13.6918,13.6994,13.6767,13.6767,35000.0
2006-06-15 13:00:00,18.07,18.08,18.04,18.04,48200.0,13.6767,13.6843,13.654,13.654,48200.0
2006-06-15 13:05:00,18.05,18.06,18.04,18.06,45400.0,13.6616,13.6691,13.654,13.6691,45400.0
2006-06-15 13:10:00,18.07,18.08,18.07,18.07,35000.0,13.6767,13.6843,13.6767,13.6767,35000.0
2006-06-15 13:15:00,18.07,18.07,18.06,18.07,30200.0,13.6767,13.6767,13.6691,13.6767,30200.0
2006-06-15 13:20:00,18.06,18.07,18.06,18.07,32800.0,13.6691,13.6767,13.6691,13.6767,32800.0
2006-06-15 13:25:00,18.07,18.07,18.06,18.07,44200.0,13.6767,13.6767,13.6691,13.6767,44200.0
2006-06-15 13:30:00,18.07,18.07,18.0,18.03,97600.0,13.6767,13.6767,13.6237,13.6464,97600.0
2006-06-15 13:35:00,18.03,18.03,18.0,18.02,59400.0,13.6464,13.6464,13.6237,13.6389,59400.0
2006-06-15 13:40:00,18.02,18.05,18.02,18.05,34800.0,13.6389,13.6616,13.6389,13.6616,34800.0
2006-06-15 13:45:00,18.05,18.1,18.0,18.09,108400.0,13.6616,13.6994,13.6237,13.6918,108400.0
2006-06-15 13:50:00,18.09,18.1,18.06,18.06,40200.0,13.6918,13.6994,13.6691,13.6691,40200.0
2006-06-15 13:55:00,18.06,18.06,18.06,18.06,33600.0,13.6691,13.6691,13.6691,13.6691,33600.0
2006-06-15 14:00:00,18.06,18.12,18.06,18.12,100800.0,13.6691,13.7146,13.6691,13.7146,100800.0
2006-06-15 14:05:00,18.13,18.13,18.09,18.09,80400.0,13.7221,13.7221,13.6918,13.6918,80400.0
2006-06-15 14:10:00,18.09,18.09,18.08,18.08,35200.0,13.6918,13.6918,13.6843,13.6843,35200.0
2006-06-15 14:15:00,18.08,18.14,18.08,18.14,107400.0,13.6843,13.7297,13.6843,13.7297,107400.0
2006-06-15 14:20:00,18.14,18.16,18.14,18.14,64000.0,13.7297,13.7448,13.7297,13.7297,64000.0
2006-06-15 14:25:00,18.14,18.15,18.14,18.15,38600.0,13.7297,13.7373,13.7297,13.7373,38600.0
2006-06-15 14:30:00,18.15,18.18,18.14,18.17,159200.0,13.7373,13.76,13.7297,13.7524,159200.0
2006-06-15 14:35:00,18.17,18.25,18.16,18.25,261600.0,13.7524,13.8129,13.7448,13.8129,261600.0
2006-06-15 14:40:00,18.24,18.29,18.18,18.29,195400.0,13.8054,13.8432,13.76,13.8432,195400.0
2006-06-15 14:45:00,18.29,18.3,18.22,18.23,139800.0,13.8432,13.8508,13.7902,13.7978,139800.0
2006-06-15 14:50:00,18.24,18.28,18.24,18.28,87600.0,13.8054,13.8357,13.8054,13.8357,87600.0
2006-06-15 14:55:00,18.28,18.31,18.27,18.28,129800.0,13.8357,13.8584,13.8281,13.8357,129800.0
2006-06-15 15:00:00,18.28,18.28,18.24,18.25,108600.0,13.8357,13.8357,13.8054,13.8129,108600.0
2006-06-15 15:05:00,18.25,18.26,18.24,18.24,216000.0,13.8129,13.8205,13.8054,13.8054,216000.0
2006-06-15 15:10:00,18.24,18.24,18.22,18.23,146200.0,13.8054,13.8054,13.7902,13.7978,146200.0
2006-06-15 15:15:00,18.23,18.25,18.23,18.24,99400.0,13.7978,13.8129,13.7978,13.8054,99400.0
2006-06-15 15:20:00,18.24,18.28,18.23,18.27,194200.0,13.8054,13.8357,13.7978,13.8281,194200.0
2006-06-15 15:25:00,18.27,18.3,18.27,18.28,269600.0,13.8281,13.8508,13.8281,13.8357,269600.0
2006-06-15 15:30:00,18.28,18.33,18.28,18.32,276600.0,13.8357,13.8735,13.8357,13.8659,276600.0
2006-06-15 15:35:00,18.32,18.36,18.32,18.36,388800.0,13.8659,13.8962,13.8659,13.8962,388800.0
2006-06-15 15:40:00,18.36,18.4,18.36,18.39,465000.0,13.8962,13.9265,13.8962,13.9189,465000.0
2006-06-15 15:45:00,18.39,18.44,18.39,18.4,395800.0,13.9189,13.9568,13.9189,13.9265,395800.0
2006-06-15 15:50:00,18.4,18.4,18.32,18.33,276000.0,13.9265,13.9265,13.8659,13.8735,276000.0
2006-06-15 15:55:00,18.33,18.39,18.32,18.39,601400.0,13.8735,13.9189,13.8659,13.9189,601400.0
2006-06-16 09:30:00,18.3,18.35,18.25,18.32,8219000.0,13.8508,13.8886,13.8129,13.8659,8219000.0
2006-06-16 09:35:00,18.32,18.33,18.25,18.28,145400.0,13.8659,13.8735,13.8129,13.8357,145400.0
2006-06-16 09:40:00,18.28,18.36,18.27,18.33,220600.0,13.8357,13.8962,13.8281,13.8735,220600.0
2006-06-16 09:45:00,18.33,18.35,18.28,18.34,315200.0,13.8735,13.8886,13.8357,13.8811,315200.0
2006-06-16 09:50:00,18.33,18.4,18.32,18.39,216200.0,13.8735,13.9265,13.8659,13.9189,216200.0
2006-06-16 09:55:00,18.39,18.49,18.38,18.47,217600.0,13.9189,13.9946,13.9113,13.9795,217600.0
2006-06-16 10:00:00,18.47,18.48,18.35,18.36,195600.0,13.9795,13.987,13.8886,13.8962,195600.0
2006-06-16 10:05:00,18.36,18.39,18.35,18.39,178000.0,13.8962,13.9189,13.8886,13.9189,178000.0
2006-06-16 10:10:00,18.39,18.4,18.34,18.34,121200.0,13.9189,13.9265,13.8811,13.8811,121200.0
2006-06-16 10:15:00,18.34,18.38,18.34,18.34,88200.0,13.8811,13.9113,13.8811,13.8811,88200.0
2006-06-16 10:20:00,18.33,18.38,18.33,18.36,109400.0,13.8735,13.9113,13.8735,13.8962,109400.0
2006-06-16 10:25:00,18.36,18.39,18.36,18.36,116400.0,13.8962,13.9189,13.8962,13.8962,116400.0
2006-06-16 10:30:00,18.36,18.4,18.34,18.34,141400.0,13.8962,13.9265,13.8811,13.8811,141400.0
2006-06-16 10:35:00,18.35,18.36,18.34,18.34,107800.0,13.8886,13.8962,13.8811,13.8811,107800.0
2006-06-16 10:40:00,18.33,18.34,18.25,18.25,269000.0,13.8735,13.8811,13.8129,13.8129,269000.0
2006-06-16 10:45:00,18.26,18.26,18.2,18.21,184600.0,13.8205,13.8205,13.7751,13.7827,184600.0
2006-06-16 10:50:00,18.2,18.3,18.2,18.25,113600.0,13.7751,13.8508,13.7751,13.8129,113600.0
2006-06-16 10:55:00,18.25,18.27,18.21,18.25,109000.0,13.8129,13.8281,13.7827,13.8129,109000.0
2006-06-16 11:00:00,18.25,18.28,18.23,18.28,115000.0,13.8129,13.8357,13.7978,13.8357,115000.0
2006-06-16 11:05:00,18.28,18.35,18.28,18.32,102600.0,13.8357,13.8886,13.8357,13.8659,102600.0
2006-06-16 11:10:00,18.32,18.32,18.31,18.31,36000.0,13.8659,13.8659,13.8584,13.8584,36000.0
2006-06-16 11:15:00,18.31,18.31,18.27,18.28,59000.0,13.8584,13.8584,13.8281,13.8357,59000.0
2006-06-16 11:20:00,18.28,18.28,18.22,18.23,69400.0,13.8357,13.8357,13.7902,13.7978,69400.0
2006-06-16 11:25:00,18.23,18.25,18.2,18.24,163000.0,13.7978,13.8129,13.7751,13.8054,163000.0
2006-06-16 11:30:00,18.25,18.25,18.23,18.24,71800.0,13.8129,13.8129,13.7978,13.8054,71800.0
2006-06-16 11:35:00,18.24,18.32,18.24,18.31,80800.0,13.8054,13.8659,13.8054,13.8584,80800.0
2006-06-16 11:40:00,18.31,18.32,18.29,18.32,50800.0,13.8584,13.8659,13.8432,13.8659,50800.0
2006-06-16 11:45:00,18.32,18.34,18.32,18.33,82800.0,13.8659,13.8811,13.8659,13.8735,82800.0
2006-06-16 11:50:00,18.33,18.34,18.32,18.32,82200.0,13.8735,13.8811,13.8659,13.8659,82200.0
2006-06-16 11:55:00,18.33,18.34,18.28,18.31,70400.0,13.8735,13.8811,13.8357,13.8584,70400.0
2006-06-16 12:00:00,18.31,18.35,18.31,18.35,79800.0,13.8584,13.8886,13.8584,13.8886,79800.0
2006-06-16 12:05:00,18.35,18.36,18.35,18.35,42400.0,13.8886,13.8962,13.8886,13.8886,42400.0
2006-06-16 12:10:00,18.35,18.36,18.32,18.32,118600.0,13.8886,13.8962,13.8659,13.8659,118600.0
2006-06-16 12:15:00,18.32,18.34,18.27,18.28,81000.0,13.8659,13.8811,13.8281,13.8357,81000.0
2006-06-16 12:20:00,18.28,18.29,18.27,18.27,82600.0,13.8357,13.8432,13.8281,13.8281,82600.0
2006-06-16 12:25:00,18.28,18.28,18.25,18.26,58200.0,13.8357,13.8357,13.8129,13.8205,58200.0
2006-06-16 12:30:00,18.26,18.27,18.24,18.25,109800.0,13.8205,13.8281,13.8054,13.8129,109800.0
2006-06-16 12:35:00,18.25,18.28,18.21,18.23,132200.0,13.8129,13.8357,13.7827,13.7978,132200.0
2006-06-16 12:40:00,18.23,18.25,18.23,18.23,29800.0,13.7978,13.8129,13.7978,13.7978,29800.0
2006-06-16 12:45:00,18.24,18.24,18.18,18.18,114200.0,13.8054,13.8054,13.76,13.76,114200.0
2006-06-16 12:50:00,18.18,18.21,18.18,18.21,46800.0,13.76,13.7827,13.76,13.7827,46800.0
2006-06-16 12:55:00,18.21,18.22,18.2,18.21,29800.0,13.7827,13.7902,13.7751,13.7827,29800.0
2006-06-16 13:00:00,18.21,18.23,18.21,18.23,30200.0,13.7827,13.7978,13.7827,13.7978,30200.0
2006-06-16 13:05:00,18.23,18.23,18.22,18.22,48600.0,13.7978,13.7978,13.7902,13.7902,48600.0
2006-06-16 13:10:00,18.22,18.23,18.22,18.22,19400.0,13.7902,13.7978,13.7902,13.7902,19400.0
2006-06-16 13:15:00,18.22,18.22,18.21,18.21,18400.0,13.7902,13.7902,13.7827,13.7827,18400.0
2006-06-16 13:20:00,18.21,18.22,18.21,18.21,15000.0,13.7827,13.7902,13.7827,13.7827,15000.0
2006-06-16 13:25:00,18.21,18.28,18.21,18.24,105600.0,13.7827,13.8357,13.7827,13.8054,105600.0
2006-06-16 13:30:00,18.24,18.25,18.21,18.22,52800.0,13.8054,13.8129,13.7827,13.7902,52800.0
2006-06-16 13:35:00,18.22,18.24,18.22,18.24,50600.0,13.7902,13.8054,13.7902,13.8054,50600.0
2006-06-16 13:40:00,18.24,18.26,18.22,18.22,49600.0,13.8054,13.8205,13.7902,13.7902,49600.0
2006-06-16 13:45:00,18.22,18.25,18.22,18.24,35000.0,13.7902,13.8129,13.7902,13.8054,35000.0
2006-06-16 13:50:00,18.24,18.27,18.24,18.25,68000.0,13.8054,13.8281,13.8054,13.8129,68000.0
2006-06-16 13:55:00,18.25,18.25,18.25,18.25,14400.0,13.8129,13.8129,13.8129,13.8129,14400.0
2006-06-16 14:00:00,18.25,18.25,18.25,18.25,63400.0,13.8129,13.8129,13.8129,13.8129,63400.0
2006-06-16 14:05:00,18.24,18.25,18.24,18.25,51800.0,13.8054,13.8129,13.8054,13.8129,51800.0
2006-06-16 14:10:00,18.25,18.27,18.25,18.26,79000.0,13.8129,13.8281,13.8129,13.8205,79000.0
2006-06-16 14:15:00,18.26,18.34,18.26,18.31,174200.0,13.8205,13.8811,13.8205,13.8584,174200.0
2006-06-16 14:20:00,18.31,18.34,18.31,18.34,62800.0,13.8584,13.8811,13.8584,13.8811,62800.0
2006-06-16 14:25:00,18.34,18.34,18.3,18.32,88200.0,13.8811,13.8811,13.8508,13.8659,88200.0
2006-06-16 14:30:00,18.32,18.34,18.26,18.33,177800.0,13.8659,13.8811,13.8205,13.8735,177800.0
2006-06-16 14:35:00,18.34,18.34,18.3,18.3,100600.0,13.8811,13.8811,13.8508,13.8508,100600.0
2006-06-16 14:40:00,18.29,18.31,18.26,18.29,126000.0,13.8432,13.8584,13.8205,13.8432,126000.0
2006-06-16 14:45:00,18.28,18.32,18.28,18.31,77800.0,13.8357,13.8659,13.8357,13.8584,77800.0
2006-06-16 14:50:00,18.32,18.32,18.3,18.31,80000.0,13.8659,13.8659,13.8508,13.8584,80000.0
2006-06-16 14:55:00,18.31,18.33,18.3,18.33,121000.0,13.8584,13.8735,13.8508,13.8735,121000.0
2006-06-16 15:00:00,18.33,18.36,18.32,18.35,112400.0,13.8735,13.8962,13.8659,13.8886,112400.0
2006-06-16 15:05:00,18.35,18.36,18.33,18.33,59600.0,13.8886,13.8962,13.8735,13.8735,59600.0
2006-06-16 15:10:00,18.34,18.37,18.33,18.36,100200.0,13.8811,13.9038,13.8735,13.8962,100200.0
2006-06-16 15:15:00,18.37,18.37,18.33,18.36,154200.0,13.9038,13.9038,13.8735,13.8962,154200.0
2006-06-16 15:20:00,18.36,18.37,18.36,18.36,61400.0,13.8962,13.9038,13.8962,13.8962,61400.0
2006-06-16 15:25:00,18.36,18.39,18.36,18.38,89800.0,13.8962,13.9189,13.8962,13.9113,89800.0
2006-06-16 15:30:00,18.38,18.39,18.38,18.39,98400.0,13.9113,13.9189,13.9113,13.9189,98400.0
2006-06-16 15:35:00,18.39,18.39,18.31,18.31,187600.0,13.9189,13.9189,13.8584,13.8584,187600.0
2006-06-16 15:40:00,18.32,18.36,18.31,18.36,158800.0,13.8659,13.8962,13.8584,13.8962,158800.0
2006-06-16 15:45:00,18.36,18.36,18.33,18.36,152800.0,13.8962,13.8962,13.8735,13.8962,152800.0
2006-06-16 15:50:00,18.36,18.37,18.33,18.36,227400.0,13.8962,13.9038,13.8735,13.8962,227400.0
2006-06-16 15:55:00,18.36,18.36,18.29,18.32,494200.0,13.8962,13.8962,13.8432,13.8659,494200.0
2006-06-19 09:30:00,18.4,18.4,18.25,18.34,382200.0,13.9265,13.9265,13.8129,13.8811,382200.0
2006-06-19 09:35:00,18.33,18.39,18.32,18.36,119400.0,13.8735,13.9189,13.8659,13.8962,119400.0
2006-06-19 09:40:00,18.37,18.39,18.36,18.37,107400.0,13.9038,13.9189,13.8962,13.9038,107400.0
2006-06-19 09:45:00,18.38,18.38,18.31,18.33,90800.0,13.9113,13.9113,13.8584,13.8735,90800.0
2006-06-19 09:50:00,18.33,18.34,18.31,18.32,46000.0,13.8735,13.8811,13.8584,13.8659,46000.0
2006-06-19 09:55:00,18.31,18.32,18.24,18.25,102600.0,13.8584,13.8659,13.8054,13.8129,102600.0
2006-06-19 10:00:00,18.25,18.25,18.22,18.25,74600.0,13.8129,13.8129,13.7902,13.8129,74600.0
2006-06-19 10:05:00,18.25,18.26,18.22,18.24,144400.0,13.8129,13.8205,13.7902,13.8054,144400.0
2006-06-19 10:10:00,18.24,18.24,18.18,18.2,113200.0,13.8054,13.8054,13.76,13.7751,113200.0
2006-06-19 10:15:00,18.18,18.18,18.13,18.15,132800.0,13.76,13.76,13.7221,13.7373,132800.0
2006-06-19 10:20:00,18.14,18.15,18.09,18.09,112000.0,13.7297,13.7373,13.6918,13.6918,112000.0
2006-06-19 10:25:00,18.09,18.11,18.07,18.11,165600.0,13.6918,13.707,13.6767,13.707,165600.0
2006-06-19 10:30:00,18.11,18.16,18.06,18.07,129600.0,13.707,13.7448,13.6691,13.6767,129600.0
2006-06-19 10:35:00,18.07,18.11,18.04,18.1,111800.0,13.6767,13.707,13.654,13.6994,111800.0
2006-06-19 10:40:00,18.1,18.12,18.09,18.11,40400.0,13.6994,13.7146,13.6918,13.707,40400.0
2006-06-19 10:45:00,18.12,18.12,18.09,18.11,27400.0,13.7146,13.7146,13.6918,13.707,27400.0
2006-06-19 10:50:00,18.11,18.18,18.11,18.17,112600.0,13.707,13.76,13.707,13.7524,112600.0
2006-06-19 10:55:00,18.17,18.18,18.16,18.17,87200.0,13.7524,13.76,13.7448,13.7524,87200.0
2006-06-19 11:00:00,18.18,18.21,18.15,18.2,94200.0,13.76,13.7827,13.7373,13.7751,94200.0
2006-06-19 11:05:00,18.2,18.22,18.17,18.22,149200.0,13.7751,13.7902,13.7524,13.7902,149200.0
2006-06-19 11:10:00,18.22,18.28,18.22,18.28,183000.0,13.7902,13.8357,13.7902,13.8357,183000.0
2006-06-19 11:15:00,18.28,18.32,18.25,18.31,155200.0,13.8357,13.8659,13.8129,13.8584,155200.0
2006-06-19 11:20:00,18.31,18.32,18.26,18.26,55800.0,13.8584,13.8659,13.8205,13.8205,55800.0
2006-06-19 11:25:00,18.27,18.27,18.22,18.23,115600.0,13.8281,13.8281,13.7902,13.7978,115600.0
2006-06-19 11:30:00,18.22,18.24,18.21,18.22,75800.0,13.7902,13.8054,13.7827,13.7902,75800.0
2006-06-19 11:35:00,18.21,18.22,18.18,18.18,49800.0,13.7827,13.7902,13.76,13.76,49800.0
2006-06-19 11:40:00,18.18,18.27,18.18,18.23,78600.0,13.76,13.8281,13.76,13.7978,78600.0
2006-06-19 11:45:00,18.23,18.25,18.22,18.24,36000.0,13.7978,13.8129,13.7902,13.8054,36000.0
2006-06-19 11:50:00,18.23,18.23,18.14,18.15,108200.0,13.7978,13.7978,13.7297,13.7373,108200.0
2006-06-19 11:55:00,18.15,18.17,18.14,18.17,65600.0,13.7373,13.7524,13.7297,13.7524,65600.0
2006-06-19 12:00:00,18.17,18.23,18.17,18.18,113000.0,13.7524,13.7978,13.7524,13.76,113000.0
2006-06-19 12:05:00,18.17,18.19,18.15,18.15,74200.0,13.7524,13.7675,13.7373,13.7373,74200.0
2006-06-19 12:10:00,18.15,18.15,18.14,18.15,50400.0,13.7373,13.7373,13.7297,13.7373,50400.0
2006-06-19 12:15:00,18.15,18.16,18.13,18.15,94400.0,13.7373,13.7448,13.7221,13.7373,94400.0
2006-06-19 12:20:00,18.15,18.15,18.14,18.14,34000.0,13.7373,13.7373,13.7297,13.7297,34000.0
2006-06-19 12:25:00,18.14,18.18,18.14,18.18,44800.0,13.7297,13.76,13.7297,13.76,44800.0
2006-06-19 12:30:00,18.18,18.18,18.16,18.17,21600.0,13.76,13.76,13.7448,13.7524,21600.0
2006-06-19 12:35:00,18.17,18.18,18.17,18.18,38000.0,13.7524,13.76,13.7524,13.76,38000.0
2006-06-19 12:40:00,18.18,18.18,18.18,18.18,13600.0,13.76,13.76,13.76,13.76,13600.0
2006-06-19 12:45:00,18.18,18.19,18.18,18.18,43800.0,13.76,13.7675,13.76,13.76,43800.0
2006-06-19 12:50:00,18.18,18.2,18.15,18.16,78400.0,13.76,13.7751,13.7373,13.7448,78400.0
2006-06-19 12:55:00,18.16,18.16,18.13,18.13,51200.0,13.7448,13.7448,13.7221,13.7221,51200.0
2006-06-19 13:00:00,18.14,18.14,18.11,18.11,99400.0,13.7297,13.7297,13.707,13.707,99400.0
2006-06-19 13:05:00,18.11,18.11,18.08,18.09,96200.0,13.707,13.707,13.6843,13.6918,96200.0
2006-06-19 13:10:00,18.09,18.1,18.04,18.07,211200.0,13.6918,13.6994,13.654,13.6767,211200.0
2006-06-19 13:15:00,18.07,18.09,18.07,18.08,70000.0,13.6767,13.6918,13.6767,13.6843,70000.0
2006-06-19 13:20:00,18.08,18.09,18.03,18.04,88800.0,13.6843,13.6918,13.6464,13.654,88800.0
2006-06-19 13:25:00,18.04,18.04,18.0,18.03,135800.0,13.654,13.654,13.6237,13.6464,135800.0
2006-06-19 13:30:00,18.02,18.03,18.02,18.02,54400.0,13.6389,13.6464,13.6389,13.6389,54400.0
2006-06-19 13:35:00,18.03,18.04,18.0,18.02,87200.0,13.6464,13.654,13.6237,13.6389,87200.0
2006-06-19 13:40:00,18.02,18.02,17.97,18.0,116600.0,13.6389,13.6389,13.601,13.6237,116600.0
2006-06-19 13:45:00,18.0,18.07,18.0,18.01,96000.0,13.6237,13.6767,13.6237,13.6313,96000.0
2006-06-19 13:50:00,18.02,18.05,17.98,18.0,114200.0,13.6389,13.6616,13.6086,13.6237,114200.0
2006-06-19 13:55:00,18.0,18.02,17.99,18.0,72600.0,13.6237,13.6389,13.6162,13.6237,72600.0
2006-06-19 14:00:00,17.99,18.0,17.95,17.96,185200.0,13.6162,13.6237,13.5859,13.5935,185200.0
2006-06-19 14:05:00,17.96,17.96,17.94,17.95,105600.0,13.5935,13.5935,13.5783,13.5859,105600.0
2006-06-19 14:10:00,17.95,17.98,17.94,17.97,99400.0,13.5859,13.6086,13.5783,13.601,99400.0
2006-06-19 14:15:00,17.98,18.0,17.97,17.98,108000.0,13.6086,13.6237,13.601,13.6086,108000.0
2006-06-19 14:20:00,17.98,17.98,17.91,17.92,235200.0,13.6086,13.6086,13.5556,13.5632,235200.0
2006-06-19 14:25:00,17.92,17.95,17.91,17.93,146000.0,13.5632,13.5859,13.5556,13.5707,146000.0
2006-06-19 14:30:00,17.93,17.95,17.93,17.95,145800.0,13.5707,13.5859,13.5707,13.5859,145800.0
2006-06-19 14:35:00,17.95,17.97,17.93,17.96,172400.0,13.5859,13.601,13.5707,13.5935,172400.0
2006-06-19 14:40:00,17.96,17.98,17.93,17.94,182000.0,13.5935,13.6086,13.5707,13.5783,182000.0
2006-06-19 14:45:00,17.94,17.95,17.91,17.92,139200.0,13.5783,13.5859,13.5556,13.5632,139200.0
2006-06-19 14:50:00,17.92,17.93,17.91,17.93,158400.0,13.5632,13.5707,13.5556,13.5707,158400.0
2006-06-19 14:55:00,17.93,17.93,17.9,17.9,115800.0,13.5707,13.5707,13.548,13.548,115800.0
2006-06-19 15:00:00,17.9,17.91,17.86,17.9,197200.0,13.548,13.5556,13.5178,13.548,197200.0
2006-06-19 15:05:00,17.9,17.94,17.9,17.92,159600.0,13.548,13.5783,13.548,13.5632,159600.0
2006-06-19 15:10:00,17.92,17.95,17.92,17.94,130600.0,13.5632,13.5859,13.5632,13.5783,130600.0
2006-06-19 15:15:00,17.95,17.98,17.95,17.97,123000.0,13.5859,13.6086,13.5859,13.601,123000.0
2006-06-19 15:20:00,17.97,18.0,17.97,17.98,135200.0,13.601,13.6237,13.601,13.6086,135200.0
2006-06-19 15:25:00,17.98,18.04,17.98,18.04,168000.0,13.6086,13.654,13.6086,13.654,168000.0
2006-06-19 15:30:00,18.03,18.06,18.03,18.05,139600.0,13.6464,13.6691,13.6464,13.6616,139600.0
2006-06-19 15:35:00,18.05,18.07,18.03,18.03,124600.0,13.6616,13.6767,13.6464,13.6464,124600.0
2006-06-19 15:40:00,18.03,18.03,17.96,17.99,157200.0,13.6464,13.6464,13.5935,13.6162,157200.0
2006-06-19 15:45:00,17.98,17.98,17.93,17.97,130400.0,13.6086,13.6086,13.5707,13.601,130400.0
2006-06-19 15:50:00,17.97,17.99,17.96,17.98,109000.0,13.601,13.6162,13.5935,13.6086,109000.0
2006-06-19 15:55:00,17.98,18.0,17.95,17.96,223800.0,13.6086,13.6237,13.5859,13.5935,223800.0
2006-06-20 09:30:00,17.93,17.98,17.85,17.89,254400.0,13.5707,13.6086,13.5102,13.5405,254400.0
2006-06-20 09:35:00,17.88,18.0,17.88,17.97,80800.0,13.5329,13.6237,13.5329,13.601,80800.0
2006-06-20 09:40:00,17.98,17.99,17.95,17.96,54200.0,13.6086,13.6162,13.5859,13.5935,54200.0
2006-06-20 09:45:00,17.96,17.96,17.86,17.9,80400.0,13.5935,13.5935,13.5178,13.548,80400.0
2006-06-20 09:50:00,17.89,17.99,17.89,17.97,91800.0,13.5405,13.6162,13.5405,13.601,91800.0
2006-06-20 09:55:00,17.97,17.98,17.95,17.95,75400.0,13.601,13.6086,13.5859,13.5859,75400.0
2006-06-20 10:00:00,17.96,17.97,17.93,17.95,102800.0,13.5935,13.601,13.5707,13.5859,102800.0
2006-06-20 10:05:00,17.95,17.97,17.94,17.97,59600.0,13.5859,13.601,13.5783,13.601,59600.0
2006-06-20 10:10:00,17.96,17.99,17.96,17.96,87400.0,13.5935,13.6162,13.5935,13.5935,87400.0
2006-06-20 10:15:00,17.96,18.05,17.96,18.0,147400.0,13.5935,13.6616,13.5935,13.6237,147400.0
2006-06-20 10:20:00,18.0,18.01,17.97,18.0,109400.0,13.6237,13.6313,13.601,13.6237,109400.0
2006-06-20 10:25:00,18.0,18.04,17.99,18.03,46200.0,13.6237,13.654,13.6162,13.6464,46200.0
2006-06-20 10:30:00,18.03,18.05,18.02,18.03,78600.0,13.6464,13.6616,13.6389,13.6464,78600.0
2006-06-20 10:35:00,18.02,18.05,18.01,18.04,67400.0,13.6389,13.6616,13.6313,13.654,67400.0
2006-06-20 10:40:00,18.04,18.05,17.99,18.0,71400.0,13.654,13.6616,13.6162,13.6237,71400.0
2006-06-20 10:45:00,18.0,18.0,17.96,17.99,53400.0,13.6237,13.6237,13.5935,13.6162,53400.0
2006-06-20 10:50:00,17.99,18.04,17.98,18.03,55200.0,13.6162,13.654,13.6086,13.6464,55200.0
2006-06-20 10:55:00,18.03,18.03,17.99,18.0,67800.0,13.6464,13.6464,13.6162,13.6237,67800.0
2006-06-20 11:00:00,17.99,18.08,17.97,18.08,118600.0,13.6162,13.6843,13.601,13.6843,118600.0
2006-06-20 11:05:00,18.07,18.1,18.07,18.07,100000.0,13.6767,13.6994,13.6767,13.6767,100000.0
2006-06-20 11:10:00,18.07,18.1,18.03,18.09,130600.0,13.6767,13.6994,13.6464,13.6918,130600.0
2006-06-20 11:15:00,18.09,18.09,18.06,18.06,34400.0,13.6918,13.6918,13.6691,13.6691,34400.0
2006-06-20 11:20:00,18.07,18.11,18.07,18.11,133800.0,13.6767,13.707,13.6767,13.707,133800.0
2006-06-20 11:25:00,18.11,18.15,18.11,18.14,162800.0,13.707,13.7373,13.707,13.7297,162800.0
2006-06-20 11:30:00,18.14,18.18,18.13,18.14,165800.0,13.7297,13.76,13.7221,13.7297,165800.0
2006-06-20 11:35:00,18.15,18.2,18.13,18.16,179200.0,13.7373,13.7751,13.7221,13.7448,179200.0
2006-06-20 11:40:00,18.16,18.2,18.16,18.17,109200.0,13.7448,13.7751,13.7448,13.7524,109200.0
2006-06-20 11:45:00,18.17,18.18,18.15,18.16,129800.0,13.7524,13.76,13.7373,13.7448,129800.0
2006-06-20 11:50:00,18.16,18.17,18.13,18.13,97000.0,13.7448,13.7524,13.7221,13.7221,97000.0
2006-06-20 11:55:00,18.13,18.16,18.13,18.16,70000.0,13.7221,13.7448,13.7221,13.7448,70000.0
2006-06-20 12:00:00,18.17,18.17,18.14,18.15,50600.0,13.7524,13.7524,13.7297,13.7373,50600.0
2006-06-20 12:05:00,18.16,18.16,18.13,18.14,51000.0,13.7448,13.7448,13.7221,13.7297,51000.0
2006-06-20 12:10:00,18.14,18.15,18.11,18.11,199400.0,13.7297,13.7373,13.707,13.707,199400.0
2006-06-20 12:15:00,18.11,18.13,18.11,18.11,120000.0,13.707,13.7221,13.707,13.707,120000.0
2006-06-20 12:20:00,18.11,18.14,18.11,18.13,90000.0,13.707,13.7297,13.707,13.7221,90000.0
2006-06-20 12:25:00,18.13,18.13,18.11,18.11,51800.0,13.7221,13.7221,13.707,13.707,51800.0
2006-06-20 12:30:00,18.11,18.11,18.08,18.09,126800.0,13.707,13.707,13.6843,13.6918,126800.0
2006-06-20 12:35:00,18.08,18.08,18.07,18.07,35800.0,13.6843,13.6843,13.6767,13.6767,35800.0
2006-06-20 12:40:00,18.07,18.08,18.07,18.08,132000.0,13.6767,13.6843,13.6767,13.6843,132000.0
2006-06-20 12:45:00,18.07,18.08,18.07,18.08,29200.0,13.6767,13.6843,13.6767,13.6843,29200.0
2006-06-20 12:50:00,18.08,18.08,18.01,18.06,141400.0,13.6843,13.6843,13.6313,13.6691,141400.0
2006-06-20 12:55:00,18.07,18.07,18.04,18.05,58000.0,13.6767,13.6767,13.654,13.6616,58000.0
2006-06-20 13:00:00,18.05,18.05,18.02,18.02,66600.0,13.6616,13.6616,13.6389,13.6389,66600.0
2006-06-20 13:05:00,18.02,18.04,18.0,18.04,65600.0,13.6389,13.654,13.6237,13.654,65600.0
2006-06-20 13:10:00,18.04,18.04,18.01,18.01,63800.0,13.654,13.654,13.6313,13.6313,63800.0
2006-06-20 13:15:00,18.01,18.03,18.0,18.01,87200.0,13.6313,13.6464,13.6237,13.6313,87200.0
2006-06-20 13:20:00,18.01,18.02,17.99,17.99,78400.0,13.6313,13.6389,13.6162,13.6162,78400.0
2006-06-20 13:25:00,17.99,18.0,17.99,17.99,76600.0,13.6162,13.6237,13.6162,13.6162,76600.0
2006-06-20 13:30:00,17.99,17.99,17.92,17.96,182800.0,13.6162,13.6162,13.5632,13.5935,182800.0
2006-06-20 13:35:00,17.97,17.97,17.95,17.97,44200.0,13.601,13.601,13.5859,13.601,44200.0
2006-06-20 13:40:00,17.97,18.03,17.95,18.01,181000.0,13.601,13.6464,13.5859,13.6313,181000.0
2006-06-20 13:45:00,18.01,18.02,17.98,17.98,36000.0,13.6313,13.6389,13.6086,13.6086,36000.0
2006-06-20 13:50:00,17.99,17.99,17.98,17.98,33800.0,13.6162,13.6162,13.6086,13.6086,33800.0
2006-06-20 13:55:00,17.98,17.98,17.93,17.95,144200.0,13.6086,13.6086,13.5707,13.5859,144200.0
2006-06-20 14:00:00,17.95,17.95,17.9,17.9,183200.0,13.5859,13.5859,13.548,13.548,183200.0
2006-06-20 14:05:00,17.9,17.94,17.9,17.94,60800.0,13.548,13.5783,13.548,13.5783,60800.0
2006-06-20 14:10:00,17.94,17.95,17.92,17.93,117600.0,13.5783,13.5859,13.5632,13.5707,117600.0
2006-06-20 14:15:00,17.92,17.93,17.92,17.93,171200.0,13.5632,13.5707,13.5632,13.5707,171200.0
2006-06-20 14:20:00,17.93,17.94,17.89,17.93,164000.0,13.5707,13.5783,13.5405,13.5707,164000.0
2006-06-20 14:25:00,17.93,17.93,17.9,17.91,90600.0,13.5707,13.5707,13.548,13.5556,90600.0
2006-06-20 14:30:00,17.91,17.93,17.9,17.92,65200.0,13.5556,13.5707,13.548,13.5632,65200.0
2006-06-20 14:35:00,17.92,17.95,17.92,17.94,73000.0,13.5632,13.5859,13.5632,13.5783,73000.0
2006-06-20 14:40:00,17.95,17.95,17.93,17.93,34000.0,13.5859,13.5859,13.5707,13.5707,34000.0
2006-06-20 14:45:00,17.93,17.93,17.93,17.93,66600.0,13.5707,13.5707,13.5707,13.5707,66600.0
2006-06-20 14:50:00,17.93,17.98,17.93,17.97,106400.0,13.5707,13.6086,13.5707,13.601,106400.0
2006-06-20 14:55:00,17.97,17.99,17.96,17.96,79400.0,13.601,13.6162,13.5935,13.5935,79400.0
2006-06-20 15:00:00,17.96,17.97,17.95,17.95,56000.0,13.5935,13.601,13.5859,13.5859,56000.0
2006-06-20 15:05:00,17.95,17.97,17.92,17.93,86400.0,13.5859,13.601,13.5632,13.5707,86400.0
2006-06-20 15:10:00,17.93,17.95,17.93,17.95,127000.0,13.5707,13.5859,13.5707,13.5859,127000.0
2006-06-20 15:15:00,17.95,17.96,17.95,17.96,105600.0,13.5859,13.5935,13.5859,13.5935,105600.0
2006-06-20 15:20:00,17.95,17.97,17.95,17.97,114400.0,13.5859,13.601,13.5859,13.601,114400.0
2006-06-20 15:25:00,17.97,18.0,17.97,17.98,124600.0,13.601,13.6237,13.601,13.6086,124600.0
2006-06-20 15:30:00,17.98,17.99,17.97,17.97,100800.0,13.6086,13.6162,13.601,13.601,100800.0
2006-06-20 15:35:00,17.97,17.97,17.93,17.96,194000.0,13.601,13.601,13.5707,13.5935,194000.0
2006-06-20 15:40:00,17.95,17.97,17.95,17.97,106000.0,13.5859,13.601,13.5859,13.601,106000.0
2006-06-20 15:45:00,17.97,17.97,17.93,17.93,101600.0,13.601,13.601,13.5707,13.5707,101600.0
2006-06-20 15:50:00,17.93,17.93,17.9,17.92,220600.0,13.5707,13.5707,13.548,13.5632,220600.0
2006-06-20 15:55:00,17.92,17.93,17.89,17.93,372800.0,13.5632,13.5707,13.5405,13.5707,372800.0
2006-06-21 09:30:00,18.0,18.08,17.96,18.06,291800.0,13.6237,13.6843,13.5935,13.6691,291800.0
2006-06-21 09:35:00,18.06,18.13,18.06,18.1,122000.0,13.6691,13.7221,13.6691,13.6994,122000.0
2006-06-21 09:40:00,18.1,18.11,18.05,18.09,157800.0,13.6994,13.707,13.6616,13.6918,157800.0
2006-06-21 09:45:00,18.09,18.13,18.08,18.13,148800.0,13.6918,13.7221,13.6843,13.7221,148800.0
2006-06-21 09:50:00,18.13,18.16,18.11,18.14,124200.0,13.7221,13.7448,13.707,13.7297,124200.0
2006-06-21 09:55:00,18.14,18.14,18.03,18.11,193600.0,13.7297,13.7297,13.6464,13.707,193600.0
2006-06-21 10:00:00,18.11,18.16,18.1,18.14,105000.0,13.707,13.7448,13.6994,13.7297,105000.0
2006-06-21 10:05:00,18.14,18.18,18.14,18.15,118800.0,13.7297,13.76,13.7297,13.7373,118800.0
2006-06-21 10:10:00,18.15,18.2,18.15,18.16,149800.0,13.7373,13.7751,13.7373,13.7448,149800.0
2006-06-21 10:15:00,18.16,18.2,18.14,18.16,145400.0,13.7448,13.7751,13.7297,13.7448,145400.0
2006-06-21 10:20:00,18.16,18.17,18.13,18.16,93200.0,13.7448,13.7524,13.7221,13.7448,93200.0
2006-06-21 10:25:00,18.16,18.16,18.13,18.16,100400.0,13.7448,13.7448,13.7221,13.7448,100400.0
2006-06-21 10:30:00,18.15,18.2,18.15,18.18,167400.0,13.7373,13.7751,13.7373,13.76,167400.0
2006-06-21 10:35:00,18.18,18.18,18.16,18.16,127800.0,13.76,13.76,13.7448,13.7448,127800.0
2006-06-21 10:40:00,18.16,18.16,18.14,18.16,125400.0,13.7448,13.7448,13.7297,13.7448,125400.0
2006-06-21 10:45:00,18.16,18.18,18.14,18.17,118600.0,13.7448,13.76,13.7297,13.7524,118600.0
2006-06-21 10:50:00,18.17,18.18,18.14,18.14,96400.0,13.7524,13.76,13.7297,13.7297,96400.0
2006-06-21 10:55:00,18.14,18.16,18.13,18.13,149000.0,13.7297,13.7448,13.7221,13.7221,149000.0
2006-06-21 11:00:00,18.13,18.2,18.13,18.18,106200.0,13.7221,13.7751,13.7221,13.76,106200.0
2006-06-21 11:05:00,18.18,18.24,18.18,18.22,170200.0,13.76,13.8054,13.76,13.7902,170200.0
2006-06-21 11:10:00,18.22,18.23,18.21,18.21,77800.0,13.7902,13.7978,13.7827,13.7827,77800.0
2006-06-21 11:15:00,18.21,18.21,18.19,18.2,96400.0,13.7827,13.7827,13.7675,13.7751,96400.0
2006-06-21 11:20:00,18.2,18.21,18.17,18.21,92400.0,13.7751,13.7827,13.7524,13.7827,92400.0
2006-06-21 11:25:00,18.21,18.25,18.2,18.25,251000.0,13.7827,13.8129,13.7751,13.8129,251000.0
2006-06-21 11:30:00,18.25,18.25,18.21,18.23,158400.0,13.8129,13.8129,13.7827,13.7978,158400.0
2006-06-21 11:35:00,18.23,18.23,18.19,18.2,231200.0,13.7978,13.7978,13.7675,13.7751,231200.0
2006-06-21 11:40:00,18.21,18.23,18.18,18.23,97800.0,13.7827,13.7978,13.76,13.7978,97800.0
2006-06-21 11:45:00,18.23,18.23,18.18,18.2,87200.0,13.7978,13.7978,13.76,13.7751,87200.0
2006-06-21 11:50:00,18.2,18.2,18.16,18.16,95200.0,13.7751,13.7751,13.7448,13.7448,95200.0
2006-06-21 11:55:00,18.16,18.17,18.15,18.15,46200.0,13.7448,13.7524,13.7373,13.7373,46200.0
2006-06-21 12:00:00,18.16,18.19,18.14,18.17,121800.0,13.7448,13.7675,13.7297,13.7524,121800.0
2006-06-21 12:05:00,18.16,18.2,18.15,18.19,200800.0,13.7448,13.7751,13.7373,13.7675,200800.0
2006-06-21 12:10:00,18.18,18.2,18.18,18.2,25800.0,13.76,13.7751,13.76,13.7751,25800.0
2006-06-21 12:15:00,18.2,18.24,18.18,18.22,138800.0,13.7751,13.8054,13.76,13.7902,138800.0
2006-06-21 12:20:00,18.22,18.26,18.17,18.2,153400.0,13.7902,13.8205,13.7524,13.7751,153400.0
2006-06-21 12:25:00,18.19,18.23,18.19,18.23,80600.0,13.7675,13.7978,13.7675,13.7978,80600.0
2006-06-21 12:30:00,18.23,18.28,18.23,18.27,85800.0,13.7978,13.8357,13.7978,13.8281,85800.0
2006-06-21 12:35:00,18.27,18.27,18.25,18.27,44200.0,13.8281,13.8281,13.8129,13.8281,44200.0
2006-06-21 12:40:00,18.27,18.28,18.25,18.25,80200.0,13.8281,13.8357,13.8129,13.8129,80200.0
2006-06-21 12:45:00,18.25,18.25,18.23,18.24,41600.0,13.8129,13.8129,13.7978,13.8054,41600.0
2006-06-21 12:50:00,18.24,18.27,18.23,18.27,81600.0,13.8054,13.8281,13.7978,13.8281,81600.0
2006-06-21 12:55:00,18.27,18.28,18.27,18.28,56400.0,13.8281,13.8357,13.8281,13.8357,56400.0
2006-06-21 13:00:00,18.28,18.3,18.27,18.28,105800.0,13.8357,13.8508,13.8281,13.8357,105800.0
2006-06-21 13:05:00,18.28,18.3,18.27,18.29,73800.0,13.8357,13.8508,13.8281,13.8432,73800.0
2006-06-21 13:10:00,18.29,18.3,18.29,18.29,23400.0,13.8432,13.8508,13.8432,13.8432,23400.0
2006-06-21 13:15:00,18.3,18.3,18.28,18.28,27200.0,13.8508,13.8508,13.8357,13.8357,27200.0
2006-06-21 13:20:00,18.28,18.32,18.28,18.31,119800.0,13.8357,13.8659,13.8357,13.8584,119800.0
2006-06-21 13:25:00,18.31,18.32,18.31,18.32,97600.0,13.8584,13.8659,13.8584,13.8659,97600.0
2006-06-21 13:30:00,18.32,18.36,18.32,18.35,158200.0,13.8659,13.8962,13.8659,13.8886,158200.0
2006-06-21 13:35:00,18.35,18.36,18.34,18.35,85600.0,13.8886,13.8962,13.8811,13.8886,85600.0
2006-06-21 13:40:00,18.36,18.36,18.33,18.36,88400.0,13.8962,13.8962,13.8735,13.8962,88400.0
2006-06-21 13:45:00,18.36,18.38,18.36,18.36,145200.0,13.8962,13.9113,13.8962,13.8962,145200.0
2006-06-21 13:50:00,18.36,18.4,18.36,18.4,117000.0,13.8962,13.9265,13.8962,13.9265,117000.0
2006-06-21 13:55:00,18.4,18.42,18.39,18.41,176400.0,13.9265,13.9416,13.9189,13.934,176400.0
2006-06-21 14:00:00,18.41,18.41,18.4,18.41,53600.0,13.934,13.934,13.9265,13.934,53600.0
2006-06-21 14:05:00,18.41,18.41,18.38,18.38,131200.0,13.934,13.934,13.9113,13.9113,131200.0
2006-06-21 14:10:00,18.38,18.38,18.36,18.36,46800.0,13.9113,13.9113,13.8962,13.8962,46800.0
2006-06-21 14:15:00,18.36,18.4,18.36,18.4,78600.0,13.8962,13.9265,13.8962,13.9265,78600.0
2006-06-21 14:20:00,18.39,18.4,18.37,18.37,98800.0,13.9189,13.9265,13.9038,13.9038,98800.0
2006-06-21 14:25:00,18.37,18.38,18.33,18.34,77200.0,13.9038,13.9113,13.8735,13.8811,77200.0
2006-06-21 14:30:00,18.34,18.34,18.32,18.32,108600.0,13.8811,13.8811,13.8659,13.8659,108600.0
2006-06-21 14:35:00,18.32,18.32,18.31,18.31,57800.0,13.8659,13.8659,13.8584,13.8584,57800.0
2006-06-21 14:40:00,18.31,18.38,18.29,18.29,126200.0,13.8584,13.9113,13.8432,13.8432,126200.0
2006-06-21 14:45:00,18.29,18.3,18.28,18.28,42400.0,13.8432,13.8508,13.8357,13.8357,42400.0
2006-06-21 14:50:00,18.28,18.3,18.24,18.3,165200.0,13.8357,13.8508,13.8054,13.8508,165200.0
2006-06-21 14:55:00,18.3,18.35,18.29,18.31,153800.0,13.8508,13.8886,13.8432,13.8584,153800.0
2006-06-21 15:00:00,18.31,18.35,18.3,18.3,169600.0,13.8584,13.8886,13.8508,13.8508,169600.0
2006-06-21 15:05:00,18.3,18.32,18.29,18.32,97600.0,13.8508,13.8659,13.8432,13.8659,97600.0
2006-06-21 15:10:00,18.32,18.35,18.32,18.34,89000.0,13.8659,13.8886,13.8659,13.8811,89000.0
2006-06-21 15:15:00,18.34,18.35,18.34,18.35,98800.0,13.8811,13.8886,13.8811,13.8886,98800.0
2006-06-21 15:20:00,18.35,18.37,18.35,18.36,117400.0,13.8886,13.9038,13.8886,13.8962,117400.0
2006-06-21 15:25:00,18.36,18.36,18.33,18.33,100400.0,13.8962,13.8962,13.8735,13.8735,100400.0
2006-06-21 15:30:00,18.33,18.33,18.27,18.28,174400.0,13.8735,13.8735,13.8281,13.8357,174400.0
2006-06-21 15:35:00,18.28,18.29,18.26,18.28,119600.0,13.8357,13.8432,13.8205,13.8357,119600.0
2006-06-21 15:40:00,18.28,18.29,18.25,18.25,148400.0,13.8357,13.8432,13.8129,13.8129,148400.0
2006-06-21 15:45:00,18.25,18.25,18.21,18.23,178400.0,13.8129,13.8129,13.7827,13.7978,178400.0
2006-06-21 15:50:00,18.22,18.28,18.22,18.27,215000.0,13.7902,13.8357,13.7902,13.8281,215000.0
2006-06-21 15:55:00,18.26,18.27,18.21,18.21,284200.0,13.8205,13.8281,13.7827,13.7827,284200.0
2006-06-22 09:30:00,18.25,18.25,18.22,18.25,238800.0,13.8129,13.8129,13.7902,13.8129,238800.0
2006-06-22 09:35:00,18.25,18.28,18.22,18.25,119600.0,13.8129,13.8357,13.7902,13.8129,119600.0
2006-06-22 09:40:00,18.25,18.27,18.15,18.18,139000.0,13.8129,13.8281,13.7373,13.76,139000.0
2006-06-22 09:45:00,18.19,18.24,18.18,18.21,60600.0,13.7675,13.8054,13.76,13.7827,60600.0
2006-06-22 09:50:00,18.21,18.24,18.2,18.22,63400.0,13.7827,13.8054,13.7751,13.7902,63400.0
2006-06-22 09:55:00,18.22,18.26,18.21,18.25,51000.0,13.7902,13.8205,13.7827,13.8129,51000.0
2006-06-22 10:00:00,18.25,18.25,18.21,18.23,104000.0,13.8129,13.8129,13.7827,13.7978,104000.0
2006-06-22 10:05:00,18.24,18.24,18.19,18.21,92800.0,13.8054,13.8054,13.7675,13.7827,92800.0
2006-06-22 10:10:00,18.21,18.22,18.15,18.15,52800.0,13.7827,13.7902,13.7373,13.7373,52800.0
2006-06-22 10:15:00,18.15,18.15,18.08,18.11,230600.0,13.7373,13.7373,13.6843,13.707,230600.0
2006-06-22 10:20:00,18.11,18.12,18.05,18.1,152800.0,13.707,13.7146,13.6616,13.6994,152800.0
2006-06-22 10:25:00,18.1,18.11,18.05,18.08,140800.0,13.6994,13.707,13.6616,13.6843,140800.0
2006-06-22 10:30:00,18.08,18.09,18.01,18.04,144600.0,13.6843,13.6918,13.6313,13.654,144600.0
2006-06-22 10:35:00,18.04,18.07,18.04,18.05,77800.0,13.654,13.6767,13.654,13.6616,77800.0
2006-06-22 10:40:00,18.06,18.06,18.0,18.0,153200.0,13.6691,13.6691,13.6237,13.6237,153200.0
2006-06-22 10:45:00,18.01,18.02,17.98,18.0,138600.0,13.6313,13.6389,13.6086,13.6237,138600.0
2006-06-22 10:50:00,18.0,18.05,17.99,18.03,92400.0,13.6237,13.6616,13.6162,13.6464,92400.0
2006-06-22 10:55:00,18.03,18.04,17.99,18.03,82800.0,13.6464,13.654,13.6162,13.6464,82800.0
2006-06-22 11:00:00,18.04,18.04,17.98,17.99,105600.0,13.654,13.654,13.6086,13.6162,105600.0
2006-06-22 11:05:00,17.99,18.07,17.99,18.06,88800.0,13.6162,13.6767,13.6162,13.6691,88800.0
2006-06-22 11:10:00,18.06,18.06,18.02,18.05,52000.0,13.6691,13.6691,13.6389,13.6616,52000.0
2006-06-22 11:15:00,18.05,18.07,18.04,18.07,25400.0,13.6616,13.6767,13.654,13.6767,25400.0
2006-06-22 11:20:00,18.06,18.07,18.06,18.07,38800.0,13.6691,13.6767,13.6691,13.6767,38800.0
2006-06-22 11:25:00,18.07,18.08,18.04,18.06,117400.0,13.6767,13.6843,13.654,13.6691,117400.0
2006-06-22 11:30:00,18.06,18.07,18.05,18.05,95800.0,13.6691,13.6767,13.6616,13.6616,95800.0
2006-06-22 11:35:00,18.05,18.05,18.03,18.04,50400.0,13.6616,13.6616,13.6464,13.654,50400.0
2006-06-22 11:40:00,18.04,18.04,17.99,18.0,113800.0,13.654,13.654,13.6162,13.6237,113800.0
2006-06-22 11:45:00,18.0,18.0,17.99,17.99,70600.0,13.6237,13.6237,13.6162,13.6162,70600.0
2006-06-22 11:50:00,17.99,17.99,17.96,17.98,115800.0,13.6162,13.6162,13.5935,13.6086,115800.0
2006-06-22 11:55:00,17.98,17.99,17.94,17.95,77800.0,13.6086,13.6162,13.5783,13.5859,77800.0
2006-06-22 12:00:00,17.95,17.99,17.95,17.97,117000.0,13.5859,13.6162,13.5859,13.601,117000.0
2006-06-22 12:05:00,17.97,17.99,17.97,17.98,48000.0,13.601,13.6162,13.601,13.6086,48000.0
2006-06-22 12:10:00,17.98,18.0,17.98,17.99,33400.0,13.6086,13.6237,13.6086,13.6162,33400.0
2006-06-22 12:15:00,17.99,18.0,17.99,17.99,28600.0,13.6162,13.6237,13.6162,13.6162,28600.0
2006-06-22 12:20:00,17.99,17.99,17.95,17.95,143600.0,13.6162,13.6162,13.5859,13.5859,143600.0
2006-06-22 12:25:00,17.95,17.96,17.9,17.95,162800.0,13.5859,13.5935,13.548,13.5859,162800.0
2006-06-22 12:30:00,17.96,17.96,17.9,17.93,92000.0,13.5935,13.5935,13.548,13.5707,92000.0
2006-06-22 12:35:00,17.93,17.95,17.92,17.95,63200.0,13.5707,13.5859,13.5632,13.5859,63200.0
2006-06-22 12:40:00,17.95,17.97,17.95,17.96,148600.0,13.5859,13.601,13.5859,13.5935,148600.0
2006-06-22 12:45:00,17.96,18.0,17.96,17.99,178600.0,13.5935,13.6237,13.5935,13.6162,178600.0
2006-06-22 12:50:00,18.0,18.02,18.0,18.01,96000.0,13.6237,13.6389,13.6237,13.6313,96000.0
2006-06-22 12:55:00,18.02,18.05,18.01,18.04,57000.0,13.6389,13.6616,13.6313,13.654,57000.0
2006-06-22 13:00:00,18.03,18.03,18.02,18.03,36000.0,13.6464,13.6464,13.6389,13.6464,36000.0
2006-06-22 13:05:00,18.03,18.04,18.02,18.04,52400.0,13.6464,13.654,13.6389,13.654,52400.0
2006-06-22 13:10:00,18.03,18.05,18.03,18.05,38400.0,13.6464,13.6616,13.6464,13.6616,38400.0
2006-06-22 13:15:00,18.05,18.05,18.04,18.04,17400.0,13.6616,13.6616,13.654,13.654,17400.0
2006-06-22 13:20:00,18.04,18.05,18.04,18.05,39600.0,13.654,13.6616,13.654,13.6616,39600.0
2006-06-22 13:25:00,18.05,18.05,18.04,18.05,21800.0,13.6616,13.6616,13.654,13.6616,21800.0
2006-06-22 13:30:00,18.05,18.05,18.0,18.02,77000.0,13.6616,13.6616,13.6237,13.6389,77000.0
2006-06-22 13:35:00,18.02,18.03,18.01,18.01,19400.0,13.6389,13.6464,13.6313,13.6313,19400.0
2006-06-22 13:40:00,18.02,18.03,17.94,17.95,121200.0,13.6389,13.6464,13.5783,13.5859,121200.0
2006-06-22 13:45:00,17.95,17.98,17.91,17.98,108000.0,13.5859,13.6086,13.5556,13.6086,108000.0
2006-06-22 13:50:00,17.98,17.98,17.95,17.96,48600.0,13.6086,13.6086,13.5859,13.5935,48600.0
2006-06-22 13:55:00,17.96,18.03,17.96,18.0,98400.0,13.5935,13.6464,13.5935,13.6237,98400.0
2006-06-22 14:00:00,18.0,18.04,18.0,18.02,80600.0,13.6237,13.654,13.6237,13.6389,80600.0
2006-06-22 14:05:00,18.02,18.02,17.92,17.93,136800.0,13.6389,13.6389,13.5632,13.5707,136800.0
2006-06-22 14:10:00,17.92,18.0,17.92,17.99,63000.0,13.5632,13.6237,13.5632,13.6162,63000.0
2006-06-22 14:15:00,17.99,17.99,17.93,17.95,58600.0,13.6162,13.6162,13.5707,13.5859,58600.0
2006-06-22 14:20:00,17.95,18.0,17.95,17.99,42400.0,13.5859,13.6237,13.5859,13.6162,42400.0
2006-06-22 14:25:00,17.99,18.03,17.99,18.02,54400.0,13.6162,13.6464,13.6162,13.6389,54400.0
2006-06-22 14:30:00,18.01,18.01,17.97,17.98,37800.0,13.6313,13.6313,13.601,13.6086,37800.0
2006-06-22 14:35:00,17.98,18.0,17.97,17.99,56800.0,13.6086,13.6237,13.601,13.6162,56800.0
2006-06-22 14:40:00,17.99,17.99,17.94,17.95,57800.0,13.6162,13.6162,13.5783,13.5859,57800.0
2006-06-22 14:45:00,17.95,17.99,17.95,17.98,49200.0,13.5859,13.6162,13.5859,13.6086,49200.0
2006-06-22 14:50:00,17.98,18.02,17.96,18.02,68800.0,13.6086,13.6389,13.5935,13.6389,68800.0
2006-06-22 14:55:00,18.02,18.05,18.0,18.01,72400.0,13.6389,13.6616,13.6237,13.6313,72400.0
2006-06-22 15:00:00,18.02,18.02,17.98,17.98,40200.0,13.6389,13.6389,13.6086,13.6086,40200.0
2006-06-22 15:05:00,17.99,17.99,17.96,17.97,50000.0,13.6162,13.6162,13.5935,13.601,50000.0
2006-06-22 15:10:00,17.97,18.02,17.97,18.0,47800.0,13.601,13.6389,13.601,13.6237,47800.0
2006-06-22 15:15:00,18.0,18.01,17.97,17.97,49000.0,13.6237,13.6313,13.601,13.601,49000.0
2006-06-22 15:20:00,17.97,18.02,17.97,18.01,76600.0,13.601,13.6389,13.601,13.6313,76600.0
2006-06-22 15:25:00,18.0,18.02,18.0,18.02,68800.0,13.6237,13.6389,13.6237,13.6389,68800.0
2006-06-22 15:30:00,18.02,18.04,18.02,18.03,101000.0,13.6389,13.654,13.6389,13.6464,101000.0
2006-06-22 15:35:00,18.03,18.05,18.02,18.02,93200.0,13.6464,13.6616,13.6389,13.6389,93200.0
2006-06-22 15:40:00,18.02,18.03,17.98,18.03,95600.0,13.6389,13.6464,13.6086,13.6464,95600.0
2006-06-22 15:45:00,18.03,18.06,18.03,18.06,90800.0,13.6464,13.6691,13.6464,13.6691,90800.0
2006-06-22 15:50:00,18.06,18.08,18.03,18.03,158200.0,13.6691,13.6843,13.6464,13.6464,158200.0
2006-06-22 15:55:00,18.04,18.05,18.02,18.04,267000.0,13.654,13.6616,13.6389,13.654,267000.0
2006-06-23 09:30:00,18.03,18.09,18.03,18.05,300400.0,13.6464,13.6918,13.6464,13.6616,300400.0
2006-06-23 09:35:00,18.06,18.1,18.02,18.03,137600.0,13.6691,13.6994,13.6389,13.6464,137600.0
2006-06-23 09:40:00,18.03,18.09,18.03,18.08,199200.0,13.6464,13.6918,13.6464,13.6843,199200.0
2006-06-23 09:45:00,18.09,18.11,18.09,18.11,245400.0,13.6918,13.707,13.6918,13.707,245400.0
2006-06-23 09:50:00,18.11,18.11,18.1,18.1,476800.0,13.707,13.707,13.6994,13.6994,476800.0
2006-06-23 09:55:00,18.1,18.11,18.09,18.1,93200.0,13.6994,13.707,13.6918,13.6994,93200.0
2006-06-23 10:00:00,18.1,18.11,18.06,18.07,115800.0,13.6994,13.707,13.6691,13.6767,115800.0
2006-06-23 10:05:00,18.07,18.09,18.06,18.09,119400.0,13.6767,13.6918,13.6691,13.6918,119400.0
2006-06-23 10:10:00,18.08,18.11,18.08,18.11,141000.0,13.6843,13.707,13.6843,13.707,141000.0
2006-06-23 10:15:00,18.11,18.18,18.11,18.18,170000.0,13.707,13.76,13.707,13.76,170000.0
2006-06-23 10:20:00,18.18,18.23,18.18,18.22,151400.0,13.76,13.7978,13.76,13.7902,151400.0
2006-06-23 10:25:00,18.22,18.23,18.19,18.21,84200.0,13.7902,13.7978,13.7675,13.7827,84200.0
2006-06-23 10:30:00,18.21,18.23,18.21,18.22,45000.0,13.7827,13.7978,13.7827,13.7902,45000.0
2006-06-23 10:35:00,18.22,18.22,18.18,18.2,97600.0,13.7902,13.7902,13.76,13.7751,97600.0
2006-06-23 10:40:00,18.2,18.25,18.2,18.25,153200.0,13.7751,13.8129,13.7751,13.8129,153200.0
2006-06-23 10:45:00,18.26,18.27,18.23,18.26,182000.0,13.8205,13.8281,13.7978,13.8205,182000.0
2006-06-23 10:50:00,18.26,18.3,18.25,18.29,102800.0,13.8205,13.8508,13.8129,13.8432,102800.0
2006-06-23 10:55:00,18.29,18.3,18.29,18.3,81400.0,13.8432,13.8508,13.8432,13.8508,81400.0
2006-06-23 11:00:00,18.3,18.33,18.3,18.32,115000.0,13.8508,13.8735,13.8508,13.8659,115000.0
2006-06-23 11:05:00,18.32,18.33,18.3,18.31,95600.0,13.8659,13.8735,13.8508,13.8584,95600.0
2006-06-23 11:10:00,18.31,18.32,18.3,18.32,147400.0,13.8584,13.8659,13.8508,13.8659,147400.0
2006-06-23 11:15:00,18.33,18.34,18.32,18.34,102400.0,13.8735,13.8811,13.8659,13.8811,102400.0
2006-06-23 11:20:00,18.34,18.36,18.34,18.36,115200.0,13.8811,13.8962,13.8811,13.8962,115200.0
2006-06-23 11:25:00,18.36,18.38,18.35,18.35,100800.0,13.8962,13.9113,13.8886,13.8886,100800.0
2006-06-23 11:30:00,18.35,18.35,18.32,18.32,63200.0,13.8886,13.8886,13.8659,13.8659,63200.0
2006-06-23 11:35:00,18.32,18.34,18.3,18.3,95000.0,13.8659,13.8811,13.8508,13.8508,95000.0
2006-06-23 11:40:00,18.3,18.32,18.3,18.32,88600.0,13.8508,13.8659,13.8508,13.8659,88600.0
2006-06-23 11:45:00,18.32,18.35,18.32,18.34,56800.0,13.8659,13.8886,13.8659,13.8811,56800.0
2006-06-23 11:50:00,18.34,18.36,18.34,18.36,88000.0,13.8811,13.8962,13.8811,13.8962,88000.0
2006-06-23 11:55:00,18.36,18.38,18.33,18.34,66200.0,13.8962,13.9113,13.8735,13.8811,66200.0
2006-06-23 12:00:00,18.33,18.36,18.31,18.35,59200.0,13.8735,13.8962,13.8584,13.8886,59200.0
2006-06-23 12:05:00,18.35,18.36,18.34,18.35,50600.0,13.8886,13.8962,13.8811,13.8886,50600.0
2006-06-23 12:10:00,18.35,18.39,18.35,18.38,83200.0,13.8886,13.9189,13.8886,13.9113,83200.0
2006-06-23 12:15:00,18.38,18.42,18.37,18.42,140200.0,13.9113,13.9416,13.9038,13.9416,140200.0
2006-06-23 12:20:00,18.42,18.49,18.41,18.49,234800.0,13.9416,13.9946,13.934,13.9946,234800.0
2006-06-23 12:25:00,18.49,18.51,18.47,18.49,305600.0,13.9946,14.0097,13.9795,13.9946,305600.0
2006-06-23 12:30:00,18.48,18.49,18.47,18.47,75600.0,13.987,13.9946,13.9795,13.9795,75600.0
2006-06-23 12:35:00,18.47,18.5,18.47,18.49,135400.0,13.9795,14.0022,13.9795,13.9946,135400.0
2006-06-23 12:40:00,18.49,18.49,18.46,18.47,50000.0,13.9946,13.9946,13.9719,13.9795,50000.0
2006-06-23 12:45:00,18.46,18.47,18.43,18.43,94600.0,13.9719,13.9795,13.9492,13.9492,94600.0
2006-06-23 12:50:00,18.43,18.45,18.43,18.43,57800.0,13.9492,13.9643,13.9492,13.9492,57800.0
2006-06-23 12:55:00,18.43,18.45,18.41,18.43,88200.0,13.9492,13.9643,13.934,13.9492,88200.0
2006-06-23 13:00:00,18.43,18.43,18.4,18.4,122800.0,13.9492,13.9492,13.9265,13.9265,122800.0
2006-06-23 13:05:00,18.4,18.42,18.39,18.41,58800.0,13.9265,13.9416,13.9189,13.934,58800.0
2006-06-23 13:10:00,18.41,18.43,18.41,18.41,47200.0,13.934,13.9492,13.934,13.934,47200.0
2006-06-23 13:15:00,18.41,18.41,18.39,18.4,67800.0,13.934,13.934,13.9189,13.9265,67800.0
2006-06-23 13:20:00,18.4,18.41,18.38,18.38,71600.0,13.9265,13.934,13.9113,13.9113,71600.0
2006-06-23 13:25:00,18.39,18.41,18.39,18.41,45800.0,13.9189,13.934,13.9189,13.934,45800.0
2006-06-23 13:30:00,18.41,18.42,18.41,18.42,66800.0,13.934,13.9416,13.934,13.9416,66800.0
2006-06-23 13:35:00,18.42,18.42,18.41,18.41,46400.0,13.9416,13.9416,13.934,13.934,46400.0
2006-06-23 13:40:00,18.41,18.42,18.39,18.4,92200.0,13.934,13.9416,13.9189,13.9265,92200.0
2006-06-23 13:45:00,18.39,18.43,18.38,18.39,123200.0,13.9189,13.9492,13.9113,13.9189,123200.0
2006-06-23 13:50:00,18.39,18.41,18.39,18.39,51000.0,13.9189,13.934,13.9189,13.9189,51000.0
2006-06-23 13:55:00,18.39,18.4,18.38,18.39,67800.0,13.9189,13.9265,13.9113,13.9189,67800.0
2006-06-23 14:00:00,18.38,18.39,18.35,18.35,108800.0,13.9113,13.9189,13.8886,13.8886,108800.0
2006-06-23 14:05:00,18.35,18.36,18.34,18.36,122200.0,13.8886,13.8962,13.8811,13.8962,122200.0
2006-06-23 14:10:00,18.36,18.36,18.34,18.34,349200.0,13.8962,13.8962,13.8811,13.8811,349200.0
2006-06-23 14:15:00,18.35,18.35,18.32,18.32,132800.0,13.8886,13.8886,13.8659,13.8659,132800.0
2006-06-23 14:20:00,18.32,18.33,18.31,18.31,37800.0,13.8659,13.8735,13.8584,13.8584,37800.0
2006-06-23 14:25:00,18.31,18.33,18.3,18.32,75600.0,13.8584,13.8735,13.8508,13.8659,75600.0
2006-06-23 14:30:00,18.32,18.34,18.32,18.32,88000.0,13.8659,13.8811,13.8659,13.8659,88000.0
2006-06-23 14:35:00,18.33,18.34,18.31,18.33,80400.0,13.8735,13.8811,13.8584,13.8735,80400.0
2006-06-23 14:40:00,18.33,18.34,18.32,18.33,53600.0,13.8735,13.8811,13.8659,13.8735,53600.0
2006-06-23 14:45:00,18.33,18.34,18.3,18.3,101800.0,13.8735,13.8811,13.8508,13.8508,101800.0
2006-06-23 14:50:00,18.31,18.31,18.3,18.31,39800.0,13.8584,13.8584,13.8508,13.8584,39800.0
2006-06-23 14:55:00,18.31,18.32,18.3,18.31,89600.0,13.8584,13.8659,13.8508,13.8584,89600.0
2006-06-23 15:00:00,18.31,18.31,18.3,18.31,52800.0,13.8584,13.8584,13.8508,13.8584,52800.0
2006-06-23 15:05:00,18.3,18.32,18.3,18.31,99600.0,13.8508,13.8659,13.8508,13.8584,99600.0
2006-06-23 15:10:00,18.31,18.32,18.3,18.31,121400.0,13.8584,13.8659,13.8508,13.8584,121400.0
2006-06-23 15:15:00,18.31,18.31,18.3,18.31,43200.0,13.8584,13.8584,13.8508,13.8584,43200.0
2006-06-23 15:20:00,18.3,18.31,18.3,18.3,71200.0,13.8508,13.8584,13.8508,13.8508,71200.0
2006-06-23 15:25:00,18.3,18.36,18.3,18.32,156600.0,13.8508,13.8962,13.8508,13.8659,156600.0
2006-06-23 15:30:00,18.33,18.34,18.31,18.33,128800.0,13.8735,13.8811,13.8584,13.8735,128800.0
2006-06-23 15:35:00,18.33,18.34,18.33,18.33,46800.0,13.8735,13.8811,13.8735,13.8735,46800.0
2006-06-23 15:40:00,18.33,18.33,18.31,18.32,76200.0,13.8735,13.8735,13.8584,13.8659,76200.0
2006-06-23 15:45:00,18.32,18.34,18.31,18.33,151200.0,13.8659,13.8811,13.8584,13.8735,151200.0
2006-06-23 15:50:00,18.33,18.33,18.28,18.31,251600.0,13.8735,13.8735,13.8357,13.8584,251600.0
2006-06-23 15:55:00,18.31,18.31,18.25,18.25,390800.0,13.8584,13.8584,13.8129,13.8129,390800.0
2006-06-26 09:30:00,18.35,18.4,18.3,18.4,402200.0,13.8886,13.9265,13.8508,13.9265,402200.0
2006-06-26 09:35:00,18.4,18.4,18.35,18.35,60200.0,13.9265,13.9265,13.8886,13.8886,60200.0
2006-06-26 09:40:00,18.35,18.38,18.34,18.36,67000.0,13.8886,13.9113,13.8811,13.8962,67000.0
2006-06-26 09:45:00,18.36,18.38,18.34,18.35,101200.0,13.8962,13.9113,13.8811,13.8886,101200.0
2006-06-26 09:50:00,18.35,18.37,18.31,18.36,93400.0,13.8886,13.9038,13.8584,13.8962,93400.0
2006-06-26 09:55:00,18.36,18.37,18.33,18.35,53200.0,13.8962,13.9038,13.8735,13.8886,53200.0
2006-06-26 10:00:00,18.35,18.42,18.31,18.4,117600.0,13.8886,13.9416,13.8584,13.9265,117600.0
2006-06-26 10:05:00,18.4,18.41,18.38,18.38,51400.0,13.9265,13.934,13.9113,13.9113,51400.0
2006-06-26 10:10:00,18.38,18.42,18.36,18.39,148400.0,13.9113,13.9416,13.8962,13.9189,148400.0
2006-06-26 10:15:00,18.39,18.39,18.36,18.36,47000.0,13.9189,13.9189,13.8962,13.8962,47000.0
2006-06-26 10:20:00,18.36,18.4,18.36,18.36,93200.0,13.8962,13.9265,13.8962,13.8962,93200.0
2006-06-26 10:25:00,18.36,18.42,18.36,18.42,171400.0,13.8962,13.9416,13.8962,13.9416,171400.0
2006-06-26 10:30:00,18.41,18.43,18.36,18.39,116200.0,13.934,13.9492,13.8962,13.9189,116200.0
2006-06-26 10:35:00,18.39,18.39,18.36,18.39,46600.0,13.9189,13.9189,13.8962,13.9189,46600.0
2006-06-26 10:40:00,18.39,18.41,18.36,18.4,86200.0,13.9189,13.934,13.8962,13.9265,86200.0
2006-06-26 10:45:00,18.4,18.41,18.38,18.4,90600.0,13.9265,13.934,13.9113,13.9265,90600.0
2006-06-26 10:50:00,18.41,18.41,18.39,18.4,75200.0,13.934,13.934,13.9189,13.9265,75200.0
2006-06-26 10:55:00,18.4,18.41,18.36,18.37,95800.0,13.9265,13.934,13.8962,13.9038,95800.0
2006-06-26 11:00:00,18.36,18.38,18.36,18.37,52600.0,13.8962,13.9113,13.8962,13.9038,52600.0
2006-06-26 11:05:00,18.38,18.39,18.37,18.38,133400.0,13.9113,13.9189,13.9038,13.9113,133400.0
2006-06-26 11:10:00,18.39,18.39,18.35,18.35,75600.0,13.9189,13.9189,13.8886,13.8886,75600.0
2006-06-26 11:15:00,18.35,18.38,18.35,18.37,58400.0,13.8886,13.9113,13.8886,13.9038,58400.0
2006-06-26 11:20:00,18.37,18.38,18.36,18.36,47200.0,13.9038,13.9113,13.8962,13.8962,47200.0
2006-06-26 11:25:00,18.36,18.36,18.35,18.35,50400.0,13.8962,13.8962,13.8886,13.8886,50400.0
2006-06-26 11:30:00,18.35,18.36,18.35,18.36,36800.0,13.8886,13.8962,13.8886,13.8962,36800.0
2006-06-26 11:35:00,18.36,18.36,18.36,18.36,42200.0,13.8962,13.8962,13.8962,13.8962,42200.0
2006-06-26 11:40:00,18.36,18.38,18.36,18.38,40800.0,13.8962,13.9113,13.8962,13.9113,40800.0
2006-06-26 11:45:00,18.37,18.38,18.36,18.36,57000.0,13.9038,13.9113,13.8962,13.8962,57000.0
2006-06-26 11:50:00,18.36,18.37,18.31,18.32,54800.0,13.8962,13.9038,13.8584,13.8659,54800.0
2006-06-26 11:55:00,18.32,18.33,18.32,18.33,18800.0,13.8659,13.8735,13.8659,13.8735,18800.0
2006-06-26 12:00:00,18.33,18.33,18.33,18.33,8800.0,13.8735,13.8735,13.8735,13.8735,8800.0
2006-06-26 12:05:00,18.33,18.35,18.33,18.34,114000.0,13.8735,13.8886,13.8735,13.8811,114000.0
2006-06-26 12:10:00,18.33,18.33,18.29,18.31,123000.0,13.8735,13.8735,13.8432,13.8584,123000.0
2006-06-26 12:15:00,18.31,18.31,18.3,18.3,32400.0,13.8584,13.8584,13.8508,13.8508,32400.0
2006-06-26 12:20:00,18.3,18.3,18.27,18.27,74000.0,13.8508,13.8508,13.8281,13.8281,74000.0
2006-06-26 12:25:00,18.27,18.28,18.27,18.27,31600.0,13.8281,13.8357,13.8281,13.8281,31600.0
2006-06-26 12:30:00,18.27,18.27,18.25,18.26,34200.0,13.8281,13.8281,13.8129,13.8205,34200.0
2006-06-26 12:35:00,18.25,18.28,18.25,18.28,74400.0,13.8129,13.8357,13.8129,13.8357,74400.0
2006-06-26 12:40:00,18.28,18.29,18.27,18.29,30400.0,13.8357,13.8432,13.8281,13.8432,30400.0
2006-06-26 12:45:00,18.29,18.3,18.27,18.27,70400.0,13.8432,13.8508,13.8281,13.8281,70400.0
2006-06-26 12:50:00,18.27,18.29,18.27,18.28,51400.0,13.8281,13.8432,13.8281,13.8357,51400.0
2006-06-26 12:55:00,18.28,18.28,18.27,18.27,34200.0,13.8357,13.8357,13.8281,13.8281,34200.0
2006-06-26 13:00:00,18.27,18.31,18.27,18.29,103400.0,13.8281,13.8584,13.8281,13.8432,103400.0
2006-06-26 13:05:00,18.29,18.29,18.27,18.27,68200.0,13.8432,13.8432,13.8281,13.8281,68200.0
2006-06-26 13:10:00,18.26,18.28,18.26,18.28,33600.0,13.8205,13.8357,13.8205,13.8357,33600.0
2006-06-26 13:15:00,18.28,18.28,18.27,18.27,77200.0,13.8357,13.8357,13.8281,13.8281,77200.0
2006-06-26 13:20:00,18.27,18.28,18.26,18.26,42000.0,13.8281,13.8357,13.8205,13.8205,42000.0
2006-06-26 13:25:00,18.26,18.26,18.25,18.25,41600.0,13.8205,13.8205,13.8129,13.8129,41600.0
2006-06-26 13:30:00,18.25,18.25,18.25,18.25,52800.0,13.8129,13.8129,13.8129,13.8129,52800.0
2006-06-26 13:35:00,18.25,18.25,18.23,18.24,44600.0,13.8129,13.8129,13.7978,13.8054,44600.0
2006-06-26 13:40:00,18.23,18.24,18.23,18.23,24800.0,13.7978,13.8054,13.7978,13.7978,24800.0
2006-06-26 13:45:00,18.23,18.24,18.19,18.19,221600.0,13.7978,13.8054,13.7675,13.7675,221600.0
2006-06-26 13:50:00,18.19,18.2,18.18,18.19,66600.0,13.7675,13.7751,13.76,13.7675,66600.0
2006-06-26 13:55:00,18.19,18.21,18.19,18.21,75600.0,13.7675,13.7827,13.7675,13.7827,75600.0
2006-06-26 14:00:00,18.21,18.22,18.2,18.21,98800.0,13.7827,13.7902,13.7751,13.7827,98800.0
2006-06-26 14:05:00,18.21,18.22,18.2,18.21,55800.0,13.7827,13.7902,13.7751,13.7827,55800.0
2006-06-26 14:10:00,18.21,18.21,18.18,18.18,66000.0,13.7827,13.7827,13.76,13.76,66000.0
2006-06-26 14:15:00,18.18,18.19,18.17,18.17,48000.0,13.76,13.7675,13.7524,13.7524,48000.0
2006-06-26 14:20:00,18.17,18.17,18.16,18.17,35600.0,13.7524,13.7524,13.7448,13.7524,35600.0
2006-06-26 14:25:00,18.16,18.2,18.16,18.18,66400.0,13.7448,13.7751,13.7448,13.76,66400.0
2006-06-26 14:30:00,18.18,18.18,18.15,18.16,71200.0,13.76,13.76,13.7373,13.7448,71200.0
2006-06-26 14:35:00,18.16,18.21,18.16,18.19,72000.0,13.7448,13.7827,13.7448,13.7675,72000.0
2006-06-26 14:40:00,18.19,18.21,18.19,18.21,98000.0,13.7675,13.7827,13.7675,13.7827,98000.0
2006-06-26 14:45:00,18.22,18.25,18.22,18.25,130600.0,13.7902,13.8129,13.7902,13.8129,130600.0
2006-06-26 14:50:00,18.25,18.25,18.24,18.24,24600.0,13.8129,13.8129,13.8054,13.8054,24600.0
2006-06-26 14:55:00,18.24,18.25,18.24,18.24,43600.0,13.8054,13.8129,13.8054,13.8054,43600.0
2006-06-26 15:00:00,18.24,18.24,18.22,18.22,99200.0,13.8054,13.8054,13.7902,13.7902,99200.0
2006-06-26 15:05:00,18.22,18.22,18.22,18.22,24400.0,13.7902,13.7902,13.7902,13.7902,24400.0
2006-06-26 15:10:00,18.22,18.24,18.21,18.23,92200.0,13.7902,13.8054,13.7827,13.7978,92200.0
2006-06-26 15:15:00,18.23,18.23,18.22,18.22,52600.0,13.7978,13.7978,13.7902,13.7902,52600.0
2006-06-26 15:20:00,18.22,18.23,18.21,18.21,85400.0,13.7902,13.7978,13.7827,13.7827,85400.0
2006-06-26 15:25:00,18.21,18.22,18.18,18.18,154000.0,13.7827,13.7902,13.76,13.76,154000.0
2006-06-26 15:30:00,18.18,18.2,18.17,18.2,161800.0,13.76,13.7751,13.7524,13.7751,161800.0
2006-06-26 15:35:00,18.2,18.25,18.2,18.25,159000.0,13.7751,13.8129,13.7751,13.8129,159000.0
2006-06-26 15:40:00,18.25,18.27,18.24,18.25,108800.0,13.8129,13.8281,13.8054,13.8129,108800.0
2006-06-26 15:45:00,18.25,18.27,18.24,18.24,124000.0,13.8129,13.8281,13.8054,13.8054,124000.0
2006-06-26 15:50:00,18.24,18.26,18.24,18.24,131600.0,13.8054,13.8205,13.8054,13.8054,131600.0
2006-06-26 15:55:00,18.24,18.27,18.23,18.25,243000.0,13.8054,13.8281,13.7978,13.8129,243000.0
2006-06-27 09:30:00,18.17,18.29,18.15,18.27,469000.0,13.7524,13.8432,13.7373,13.8281,469000.0
2006-06-27 09:35:00,18.28,18.28,18.21,18.21,157000.0,13.8357,13.8357,13.7827,13.7827,157000.0
2006-06-27 09:40:00,18.21,18.25,18.21,18.25,60800.0,13.7827,13.8129,13.7827,13.8129,60800.0
2006-06-27 09:45:00,18.26,18.26,18.2,18.21,60200.0,13.8205,13.8205,13.7751,13.7827,60200.0
2006-06-27 09:50:00,18.21,18.25,18.2,18.22,88600.0,13.7827,13.8129,13.7751,13.7902,88600.0
2006-06-27 09:55:00,18.22,18.24,18.21,18.23,43000.0,13.7902,13.8054,13.7827,13.7978,43000.0
2006-06-27 10:00:00,18.23,18.23,18.14,18.16,171000.0,13.7978,13.7978,13.7297,13.7448,171000.0
2006-06-27 10:05:00,18.16,18.18,18.14,18.18,138600.0,13.7448,13.76,13.7297,13.76,138600.0
2006-06-27 10:10:00,18.18,18.18,18.15,18.17,74600.0,13.76,13.76,13.7373,13.7524,74600.0
2006-06-27 10:15:00,18.17,18.18,18.11,18.14,136800.0,13.7524,13.76,13.707,13.7297,136800.0
2006-06-27 10:20:00,18.14,18.15,18.12,18.15,82000.0,13.7297,13.7373,13.7146,13.7373,82000.0
2006-06-27 10:25:00,18.15,18.17,18.11,18.11,110200.0,13.7373,13.7524,13.707,13.707,110200.0
2006-06-27 10:30:00,18.11,18.13,18.11,18.12,89000.0,13.707,13.7221,13.707,13.7146,89000.0
2006-06-27 10:35:00,18.13,18.14,18.11,18.12,107400.0,13.7221,13.7297,13.707,13.7146,107400.0
2006-06-27 10:40:00,18.12,18.12,18.11,18.11,49000.0,13.7146,13.7146,13.707,13.707,49000.0
2006-06-27 10:45:00,18.11,18.13,18.07,18.08,129600.0,13.707,13.7221,13.6767,13.6843,129600.0
2006-06-27 10:50:00,18.08,18.1,18.06,18.1,77600.0,13.6843,13.6994,13.6691,13.6994,77600.0
2006-06-27 10:55:00,18.1,18.1,18.03,18.03,261800.0,13.6994,13.6994,13.6464,13.6464,261800.0
2006-06-27 11:00:00,18.04,18.05,18.02,18.02,243200.0,13.654,13.6616,13.6389,13.6389,243200.0
2006-06-27 11:05:00,18.02,18.03,17.99,17.99,297800.0,13.6389,13.6464,13.6162,13.6162,297800.0
2006-06-27 11:10:00,17.99,17.99,17.92,17.93,299800.0,13.6162,13.6162,13.5632,13.5707,299800.0
2006-06-27 11:15:00,17.93,17.98,17.93,17.95,112400.0,13.5707,13.6086,13.5707,13.5859,112400.0
2006-06-27 11:20:00,17.95,17.96,17.94,17.95,198800.0,13.5859,13.5935,13.5783,13.5859,198800.0
2006-06-27 11:25:00,17.95,17.96,17.93,17.96,121400.0,13.5859,13.5935,13.5707,13.5935,121400.0
2006-06-27 11:30:00,17.96,17.99,17.95,17.98,108000.0,13.5935,13.6162,13.5859,13.6086,108000.0
2006-06-27 11:35:00,17.98,17.99,17.97,17.98,27000.0,13.6086,13.6162,13.601,13.6086,27000.0
2006-06-27 11:40:00,17.99,17.99,17.95,17.96,93200.0,13.6162,13.6162,13.5859,13.5935,93200.0
2006-06-27 11:45:00,17.96,17.97,17.95,17.97,31400.0,13.5935,13.601,13.5859,13.601,31400.0
2006-06-27 11:50:00,17.96,17.97,17.93,17.96,52400.0,13.5935,13.601,13.5707,13.5935,52400.0
2006-06-27 11:55:00,17.96,18.0,17.95,17.98,61200.0,13.5935,13.6237,13.5859,13.6086,61200.0
2006-06-27 12:00:00,17.98,18.0,17.98,18.0,41600.0,13.6086,13.6237,13.6086,13.6237,41600.0
2006-06-27 12:05:00,18.0,18.0,17.98,17.98,42600.0,13.6237,13.6237,13.6086,13.6086,42600.0
2006-06-27 12:10:00,17.98,17.99,17.96,17.97,114800.0,13.6086,13.6162,13.5935,13.601,114800.0
2006-06-27 12:15:00,17.97,17.98,17.95,17.95,81400.0,13.601,13.6086,13.5859,13.5859,81400.0
2006-06-27 12:20:00,17.95,17.96,17.95,17.95,27400.0,13.5859,13.5935,13.5859,13.5859,27400.0
2006-06-27 12:25:00,17.95,17.95,17.94,17.95,199600.0,13.5859,13.5859,13.5783,13.5859,199600.0
2006-06-27 12:30:00,17.95,17.95,17.93,17.93,126600.0,13.5859,13.5859,13.5707,13.5707,126600.0
2006-06-27 12:35:00,17.93,17.94,17.88,17.89,193200.0,13.5707,13.5783,13.5329,13.5405,193200.0
2006-06-27 12:40:00,17.89,17.92,17.88,17.92,65600.0,13.5405,13.5632,13.5329,13.5632,65600.0
2006-06-27 12:45:00,17.92,17.96,17.92,17.96,107400.0,13.5632,13.5935,13.5632,13.5935,107400.0
2006-06-27 12:50:00,17.96,17.96,17.95,17.95,44200.0,13.5935,13.5935,13.5859,13.5859,44200.0
2006-06-27 12:55:00,17.95,17.95,17.93,17.94,87000.0,13.5859,13.5859,13.5707,13.5783,87000.0
2006-06-27 13:00:00,17.94,17.95,17.92,17.95,109000.0,13.5783,13.5859,13.5632,13.5859,109000.0
2006-06-27 13:05:00,17.94,17.97,17.94,17.97,54400.0,13.5783,13.601,13.5783,13.601,54400.0
2006-06-27 13:10:00,17.97,17.98,17.97,17.97,49400.0,13.601,13.6086,13.601,13.601,49400.0
2006-06-27 13:15:00,17.98,17.98,17.97,17.98,75200.0,13.6086,13.6086,13.601,13.6086,75200.0
2006-06-27 13:20:00,17.98,17.98,17.97,17.97,54600.0,13.6086,13.6086,13.601,13.601,54600.0
2006-06-27 13:25:00,17.97,17.98,17.96,17.98,58400.0,13.601,13.6086,13.5935,13.6086,58400.0
2006-06-27 13:30:00,17.98,18.0,17.97,17.98,89000.0,13.6086,13.6237,13.601,13.6086,89000.0
2006-06-27 13:35:00,17.98,17.99,17.98,17.98,120000.0,13.6086,13.6162,13.6086,13.6086,120000.0
2006-06-27 13:40:00,17.99,17.99,17.97,17.98,96400.0,13.6162,13.6162,13.601,13.6086,96400.0
2006-06-27 13:45:00,17.98,17.99,17.98,17.99,49000.0,13.6086,13.6162,13.6086,13.6162,49000.0
2006-06-27 13:50:00,17.99,18.0,17.97,17.97,52200.0,13.6162,13.6237,13.601,13.601,52200.0
2006-06-27 13:55:00,17.97,17.98,17.97,17.97,25400.0,13.601,13.6086,13.601,13.601,25400.0
2006-06-27 14:00:00,17.98,17.98,17.97,17.98,57800.0,13.6086,13.6086,13.601,13.6086,57800.0
2006-06-27 14:05:00,17.98,17.99,17.93,17.93,164200.0,13.6086,13.6162,13.5707,13.5707,164200.0
2006-06-27 14:10:00,17.93,17.93,17.92,17.93,90400.0,13.5707,13.5707,13.5632,13.5707,90400.0
2006-06-27 14:15:00,17.92,17.93,17.92,17.92,34400.0,13.5632,13.5707,13.5632,13.5632,34400.0
2006-06-27 14:20:00,17.92,17.92,17.91,17.91,76000.0,13.5632,13.5632,13.5556,13.5556,76000.0
2006-06-27 14:25:00,17.91,17.91,17.89,17.89,138400.0,13.5556,13.5556,13.5405,13.5405,138400.0
2006-06-27 14:30:00,17.89,17.93,17.88,17.93,204000.0,13.5405,13.5707,13.5329,13.5707,204000.0
2006-06-27 14:35:00,17.93,17.93,17.91,17.91,43200.0,13.5707,13.5707,13.5556,13.5556,43200.0
2006-06-27 14:40:00,17.92,17.92,17.9,17.9,60600.0,13.5632,13.5632,13.548,13.548,60600.0
2006-06-27 14:45:00,17.9,17.9,17.87,17.88,133800.0,13.548,13.548,13.5253,13.5329,133800.0
2006-06-27 14:50:00,17.88,17.88,17.85,17.87,118800.0,13.5329,13.5329,13.5102,13.5253,118800.0
2006-06-27 14:55:00,17.87,17.88,17.84,17.88,220400.0,13.5253,13.5329,13.5026,13.5329,220400.0
2006-06-27 15:00:00,17.88,17.95,17.88,17.95,125400.0,13.5329,13.5859,13.5329,13.5859,125400.0
2006-06-27 15:05:00,17.95,17.96,17.95,17.95,100600.0,13.5859,13.5935,13.5859,13.5859,100600.0
2006-06-27 15:10:00,17.95,17.96,17.94,17.95,94400.0,13.5859,13.5935,13.5783,13.5859,94400.0
2006-06-27 15:15:00,17.95,17.97,17.95,17.97,110800.0,13.5859,13.601,13.5859,13.601,110800.0
2006-06-27 15:20:00,17.97,17.97,17.95,17.96,117400.0,13.601,13.601,13.5859,13.5935,117400.0
2006-06-27 15:25:00,17.96,17.98,17.94,17.98,174000.0,13.5935,13.6086,13.5783,13.6086,174000.0
2006-06-27 15:30:00,17.98,17.99,17.97,17.97,120000.0,13.6086,13.6162,13.601,13.601,120000.0
2006-06-27 15:35:00,17.97,17.99,17.93,17.93,245800.0,13.601,13.6162,13.5707,13.5707,245800.0
2006-06-27 15:40:00,17.93,17.93,17.89,17.91,298000.0,13.5707,13.5707,13.5405,13.5556,298000.0
2006-06-27 15:45:00,17.92,17.94,17.87,17.93,234800.0,13.5632,13.5783,13.5253,13.5707,234800.0
2006-06-27 15:50:00,17.93,17.93,17.86,17.88,282400.0,13.5707,13.5707,13.5178,13.5329,282400.0
2006-06-27 15:55:00,17.88,17.9,17.86,17.86,349600.0,13.5329,13.548,13.5178,13.5178,349600.0
2006-06-28 09:30:00,17.89,17.95,17.87,17.87,297200.0,13.5405,13.5859,13.5253,13.5253,297200.0
2006-06-28 09:35:00,17.88,17.88,17.78,17.79,134200.0,13.5329,13.5329,13.4572,13.4648,134200.0
2006-06-28 09:40:00,17.79,17.8,17.75,17.78,170000.0,13.4648,13.4724,13.4345,13.4572,170000.0
2006-06-28 09:45:00,17.77,17.77,17.75,17.75,165400.0,13.4496,13.4496,13.4345,13.4345,165400.0
2006-06-28 09:50:00,17.75,17.78,17.71,17.76,224800.0,13.4345,13.4572,13.4042,13.4421,224800.0
2006-06-28 09:55:00,17.75,17.78,17.72,17.72,249800.0,13.4345,13.4572,13.4118,13.4118,249800.0
2006-06-28 10:00:00,17.72,17.75,17.71,17.74,133200.0,13.4118,13.4345,13.4042,13.4269,133200.0
2006-06-28 10:05:00,17.74,17.81,17.73,17.81,198800.0,13.4269,13.4799,13.4194,13.4799,198800.0
2006-06-28 10:10:00,17.81,17.85,17.8,17.84,99800.0,13.4799,13.5102,13.4724,13.5026,99800.0
2006-06-28 10:15:00,17.84,17.89,17.84,17.88,129600.0,13.5026,13.5405,13.5026,13.5329,129600.0
2006-06-28 10:20:00,17.88,17.88,17.87,17.87,57600.0,13.5329,13.5329,13.5253,13.5253,57600.0
2006-06-28 10:25:00,17.87,17.88,17.82,17.82,49400.0,13.5253,13.5329,13.4875,13.4875,49400.0
2006-06-28 10:30:00,17.82,17.83,17.78,17.8,132800.0,13.4875,13.4951,13.4572,13.4724,132800.0
2006-06-28 10:35:00,17.8,17.84,17.78,17.84,124800.0,13.4724,13.5026,13.4572,13.5026,124800.0
2006-06-28 10:40:00,17.84,17.84,17.78,17.8,88000.0,13.5026,13.5026,13.4572,13.4724,88000.0
2006-06-28 10:45:00,17.8,17.8,17.75,17.75,82600.0,13.4724,13.4724,13.4345,13.4345,82600.0
2006-06-28 10:50:00,17.75,17.77,17.75,17.77,127600.0,13.4345,13.4496,13.4345,13.4496,127600.0
2006-06-28 10:55:00,17.76,17.8,17.76,17.8,87200.0,13.4421,13.4724,13.4421,13.4724,87200.0
2006-06-28 11:00:00,17.79,17.79,17.78,17.79,54200.0,13.4648,13.4648,13.4572,13.4648,54200.0
2006-06-28 11:05:00,17.78,17.83,17.78,17.81,81000.0,13.4572,13.4951,13.4572,13.4799,81000.0
2006-06-28 11:10:00,17.81,17.81,17.8,17.81,53600.0,13.4799,13.4799,13.4724,13.4799,53600.0
2006-06-28 11:15:00,17.81,17.82,17.79,17.79,89400.0,13.4799,13.4875,13.4648,13.4648,89400.0
2006-06-28 11:20:00,17.79,17.79,17.73,17.75,227400.0,13.4648,13.4648,13.4194,13.4345,227400.0
2006-06-28 11:25:00,17.75,17.78,17.72,17.73,74200.0,13.4345,13.4572,13.4118,13.4194,74200.0
2006-06-28 11:30:00,17.73,17.73,17.72,17.73,148800.0,13.4194,13.4194,13.4118,13.4194,148800.0
2006-06-28 11:35:00,17.73,17.75,17.73,17.74,78000.0,13.4194,13.4345,13.4194,13.4269,78000.0
2006-06-28 11:40:00,17.74,17.76,17.74,17.74,62600.0,13.4269,13.4421,13.4269,13.4269,62600.0
2006-06-28 11:45:00,17.74,17.74,17.73,17.73,50400.0,13.4269,13.4269,13.4194,13.4194,50400.0
2006-06-28 11:50:00,17.73,17.75,17.73,17.75,74200.0,13.4194,13.4345,13.4194,13.4345,74200.0
2006-06-28 11:55:00,17.75,17.79,17.74,17.77,72600.0,13.4345,13.4648,13.4269,13.4496,72600.0
2006-06-28 12:00:00,17.77,17.77,17.75,17.76,73200.0,13.4496,13.4496,13.4345,13.4421,73200.0
2006-06-28 12:05:00,17.75,17.78,17.75,17.76,64000.0,13.4345,13.4572,13.4345,13.4421,64000.0
2006-06-28 12:10:00,17.76,17.8,17.75,17.8,138200.0,13.4421,13.4724,13.4345,13.4724,138200.0
2006-06-28 12:15:00,17.8,17.82,17.79,17.8,67400.0,13.4724,13.4875,13.4648,13.4724,67400.0
2006-06-28 12:20:00,17.8,17.83,17.8,17.81,73400.0,13.4724,13.4951,13.4724,13.4799,73400.0
2006-06-28 12:25:00,17.81,17.81,17.79,17.79,38400.0,13.4799,13.4799,13.4648,13.4648,38400.0
2006-06-28 12:30:00,17.8,17.8,17.78,17.78,48600.0,13.4724,13.4724,13.4572,13.4572,48600.0
2006-06-28 12:35:00,17.78,17.78,17.76,17.77,41400.0,13.4572,13.4572,13.4421,13.4496,41400.0
2006-06-28 12:40:00,17.77,17.77,17.75,17.75,82600.0,13.4496,13.4496,13.4345,13.4345,82600.0
2006-06-28 12:45:00,17.75,17.75,17.74,17.74,40800.0,13.4345,13.4345,13.4269,13.4269,40800.0
2006-06-28 12:50:00,17.74,17.74,17.74,17.74,42200.0,13.4269,13.4269,13.4269,13.4269,42200.0
2006-06-28 12:55:00,17.74,17.75,17.74,17.74,100000.0,13.4269,13.4345,13.4269,13.4269,100000.0
2006-06-28 13:00:00,17.74,17.75,17.74,17.74,28800.0,13.4269,13.4345,13.4269,13.4269,28800.0
2006-06-28 13:05:00,17.74,17.74,17.74,17.74,47400.0,13.4269,13.4269,13.4269,13.4269,47400.0
2006-06-28 13:10:00,17.74,17.74,17.74,17.74,23800.0,13.4269,13.4269,13.4269,13.4269,23800.0
2006-06-28 13:15:00,17.74,17.78,17.74,17.78,117800.0,13.4269,13.4572,13.4269,13.4572,117800.0
2006-06-28 13:20:00,17.78,17.79,17.77,17.79,65400.0,13.4572,13.4648,13.4496,13.4648,65400.0
2006-06-28 13:25:00,17.79,17.82,17.79,17.8,68000.0,13.4648,13.4875,13.4648,13.4724,68000.0
2006-06-28 13:30:00,17.8,17.81,17.79,17.79,55200.0,13.4724,13.4799,13.4648,13.4648,55200.0
2006-06-28 13:35:00,17.79,17.79,17.77,17.78,44800.0,13.4648,13.4648,13.4496,13.4572,44800.0
2006-06-28 13:40:00,17.78,17.79,17.77,17.79,73400.0,13.4572,13.4648,13.4496,13.4648,73400.0
2006-06-28 13:45:00,17.79,17.79,17.78,17.78,41000.0,13.4648,13.4648,13.4572,13.4572,41000.0
2006-06-28 13:50:00,17.79,17.79,17.78,17.79,63000.0,13.4648,13.4648,13.4572,13.4648,63000.0
2006-06-28 13:55:00,17.79,17.8,17.78,17.8,62400.0,13.4648,13.4724,13.4572,13.4724,62400.0
2006-06-28 14:00:00,17.8,17.83,17.8,17.82,108200.0,13.4724,13.4951,13.4724,13.4875,108200.0
2006-06-28 14:05:00,17.82,17.83,17.82,17.82,114800.0,13.4875,13.4951,13.4875,13.4875,114800.0
2006-06-28 14:10:00,17.82,17.83,17.82,17.83,53200.0,13.4875,13.4951,13.4875,13.4951,53200.0
2006-06-28 14:15:00,17.83,17.83,17.8,17.82,139400.0,13.4951,13.4951,13.4724,13.4875,139400.0
2006-06-28 14:20:00,17.82,17.84,17.82,17.84,71600.0,13.4875,13.5026,13.4875,13.5026,71600.0
2006-06-28 14:25:00,17.84,17.87,17.83,17.86,86200.0,13.5026,13.5253,13.4951,13.5178,86200.0
2006-06-28 14:30:00,17.86,17.88,17.86,17.88,90200.0,13.5178,13.5329,13.5178,13.5329,90200.0
2006-06-28 14:35:00,17.88,17.89,17.87,17.87,45400.0,13.5329,13.5405,13.5253,13.5253,45400.0
2006-06-28 14:40:00,17.87,17.89,17.84,17.88,116800.0,13.5253,13.5405,13.5026,13.5329,116800.0
2006-06-28 14:45:00,17.88,17.92,17.88,17.89,153000.0,13.5329,13.5632,13.5329,13.5405,153000.0
2006-06-28 14:50:00,17.9,17.9,17.86,17.86,103400.0,13.548,13.548,13.5178,13.5178,103400.0
2006-06-28 14:55:00,17.86,17.86,17.84,17.84,66800.0,13.5178,13.5178,13.5026,13.5026,66800.0
2006-06-28 15:00:00,17.84,17.86,17.84,17.86,122600.0,13.5026,13.5178,13.5026,13.5178,122600.0
2006-06-28 15:05:00,17.86,17.86,17.86,17.86,92400.0,13.5178,13.5178,13.5178,13.5178,92400.0
2006-06-28 15:10:00,17.86,17.88,17.86,17.86,106000.0,13.5178,13.5329,13.5178,13.5178,106000.0
2006-06-28 15:15:00,17.86,17.87,17.83,17.83,114400.0,13.5178,13.5253,13.4951,13.4951,114400.0
2006-06-28 15:20:00,17.83,17.86,17.83,17.85,93400.0,13.4951,13.5178,13.4951,13.5102,93400.0
2006-06-28 15:25:00,17.84,17.85,17.81,17.82,79400.0,13.5026,13.5102,13.4799,13.4875,79400.0
2006-06-28 15:30:00,17.82,17.85,17.82,17.85,98400.0,13.4875,13.5102,13.4875,13.5102,98400.0
2006-06-28 15:35:00,17.85,17.85,17.84,17.84,48000.0,13.5102,13.5102,13.5026,13.5026,48000.0
2006-06-28 15:40:00,17.84,17.86,17.83,17.83,109600.0,13.5026,13.5178,13.4951,13.4951,109600.0
2006-06-28 15:45:00,17.83,17.85,17.82,17.85,169400.0,13.4951,13.5102,13.4875,13.5102,169400.0
2006-06-28 15:50:00,17.85,17.88,17.85,17.86,218400.0,13.5102,13.5329,13.5102,13.5178,218400.0
2006-06-28 15:55:00,17.86,17.89,17.86,17.88,309200.0,13.5178,13.5405,13.5178,13.5329,309200.0
2006-06-29 09:30:00,18.02,18.03,17.98,18.01,513000.0,13.6389,13.6464,13.6086,13.6313,513000.0
2006-06-29 09:35:00,18.01,18.05,17.99,18.05,399600.0,13.6313,13.6616,13.6162,13.6616,399600.0
2006-06-29 09:40:00,18.04,18.04,17.99,18.0,143000.0,13.654,13.654,13.6162,13.6237,143000.0
2006-06-29 09:45:00,18.01,18.05,18.0,18.03,149800.0,13.6313,13.6616,13.6237,13.6464,149800.0
2006-06-29 09:50:00,18.03,18.09,18.01,18.08,130600.0,13.6464,13.6918,13.6313,13.6843,130600.0
2006-06-29 09:55:00,18.08,18.08,18.05,18.06,201400.0,13.6843,13.6843,13.6616,13.6691,201400.0
2006-06-29 10:00:00,18.06,18.09,18.03,18.07,194000.0,13.6691,13.6918,13.6464,13.6767,194000.0
2006-06-29 10:05:00,18.07,18.13,18.07,18.11,147800.0,13.6767,13.7221,13.6767,13.707,147800.0
2006-06-29 10:10:00,18.11,18.16,18.11,18.13,126000.0,13.707,13.7448,13.707,13.7221,126000.0
2006-06-29 10:15:00,18.13,18.13,18.1,18.11,66200.0,13.7221,13.7221,13.6994,13.707,66200.0
2006-06-29 10:20:00,18.11,18.12,18.1,18.11,121200.0,13.707,13.7146,13.6994,13.707,121200.0
2006-06-29 10:25:00,18.11,18.14,18.11,18.13,90400.0,13.707,13.7297,13.707,13.7221,90400.0
2006-06-29 10:30:00,18.14,18.17,18.11,18.16,358000.0,13.7297,13.7524,13.707,13.7448,358000.0
2006-06-29 10:35:00,18.16,18.18,18.14,18.16,114400.0,13.7448,13.76,13.7297,13.7448,114400.0
2006-06-29 10:40:00,18.17,18.18,18.11,18.11,159400.0,13.7524,13.76,13.707,13.707,159400.0
2006-06-29 10:45:00,18.11,18.21,18.11,18.18,236400.0,13.707,13.7827,13.707,13.76,236400.0
2006-06-29 10:50:00,18.18,18.21,18.16,18.2,96000.0,13.76,13.7827,13.7448,13.7751,96000.0
2006-06-29 10:55:00,18.2,18.21,18.18,18.2,64800.0,13.7751,13.7827,13.76,13.7751,64800.0
2006-06-29 11:00:00,18.2,18.23,18.2,18.23,170000.0,13.7751,13.7978,13.7751,13.7978,170000.0
2006-06-29 11:05:00,18.23,18.24,18.23,18.23,149000.0,13.7978,13.8054,13.7978,13.7978,149000.0
2006-06-29 11:10:00,18.23,18.26,18.23,18.26,146400.0,13.7978,13.8205,13.7978,13.8205,146400.0
2006-06-29 11:15:00,18.26,18.28,18.25,18.25,108200.0,13.8205,13.8357,13.8129,13.8129,108200.0
2006-06-29 11:20:00,18.25,18.25,18.18,18.2,100600.0,13.8129,13.8129,13.76,13.7751,100600.0
2006-06-29 11:25:00,18.2,18.25,18.2,18.24,94600.0,13.7751,13.8129,13.7751,13.8054,94600.0
2006-06-29 11:30:00,18.24,18.27,18.24,18.27,143400.0,13.8054,13.8281,13.8054,13.8281,143400.0
2006-06-29 11:35:00,18.27,18.27,18.24,18.25,64000.0,13.8281,13.8281,13.8054,13.8129,64000.0
2006-06-29 11:40:00,18.25,18.25,18.22,18.23,104400.0,13.8129,13.8129,13.7902,13.7978,104400.0
2006-06-29 11:45:00,18.22,18.25,18.22,18.24,121000.0,13.7902,13.8129,13.7902,13.8054,121000.0
2006-06-29 11:50:00,18.24,18.25,18.24,18.24,130800.0,13.8054,13.8129,13.8054,13.8054,130800.0
2006-06-29 11:55:00,18.24,18.25,18.23,18.25,36600.0,13.8054,13.8129,13.7978,13.8129,36600.0
2006-06-29 12:00:00,18.25,18.25,18.22,18.25,112000.0,13.8129,13.8129,13.7902,13.8129,112000.0
2006-06-29 12:05:00,18.25,18.26,18.24,18.24,42400.0,13.8129,13.8205,13.8054,13.8054,42400.0
2006-06-29 12:10:00,18.25,18.26,18.24,18.25,39600.0,13.8129,13.8205,13.8054,13.8129,39600.0
2006-06-29 12:15:00,18.25,18.3,18.25,18.28,85200.0,13.8129,13.8508,13.8129,13.8357,85200.0
2006-06-29 12:20:00,18.29,18.29,18.28,18.28,80200.0,13.8432,13.8432,13.8357,13.8357,80200.0
2006-06-29 12:25:00,18.29,18.29,18.28,18.28,87400.0,13.8432,13.8432,13.8357,13.8357,87400.0
2006-06-29 12:30:00,18.28,18.29,18.25,18.27,69800.0,13.8357,13.8432,13.8129,13.8281,69800.0
2006-06-29 12:35:00,18.27,18.27,18.26,18.27,20800.0,13.8281,13.8281,13.8205,13.8281,20800.0
2006-06-29 12:40:00,18.27,18.27,18.25,18.25,47800.0,13.8281,13.8281,13.8129,13.8129,47800.0
2006-06-29 12:45:00,18.25,18.25,18.22,18.22,70200.0,13.8129,13.8129,13.7902,13.7902,70200.0
2006-06-29 12:50:00,18.22,18.22,18.2,18.21,44400.0,13.7902,13.7902,13.7751,13.7827,44400.0
2006-06-29 12:55:00,18.21,18.21,18.18,18.18,25400.0,13.7827,13.7827,13.76,13.76,25400.0
2006-06-29 13:00:00,18.18,18.22,18.17,18.22,87400.0,13.76,13.7902,13.7524,13.7902,87400.0
2006-06-29 13:05:00,18.22,18.22,18.18,18.2,33200.0,13.7902,13.7902,13.76,13.7751,33200.0
2006-06-29 13:10:00,18.2,18.24,18.2,18.24,23200.0,13.7751,13.8054,13.7751,13.8054,23200.0
2006-06-29 13:15:00,18.23,18.25,18.23,18.24,33400.0,13.7978,13.8129,13.7978,13.8054,33400.0
2006-06-29 13:20:00,18.24,18.25,18.23,18.25,52400.0,13.8054,13.8129,13.7978,13.8129,52400.0
2006-06-29 13:25:00,18.25,18.27,18.25,18.26,59600.0,13.8129,13.8281,13.8129,13.8205,59600.0
2006-06-29 13:30:00,18.27,18.31,18.26,18.3,121000.0,13.8281,13.8584,13.8205,13.8508,121000.0
2006-06-29 13:35:00,18.31,18.32,18.3,18.31,76200.0,13.8584,13.8659,13.8508,13.8584,76200.0
2006-06-29 13:40:00,18.31,18.31,18.3,18.31,76400.0,13.8584,13.8584,13.8508,13.8584,76400.0
2006-06-29 13:45:00,18.31,18.35,18.31,18.33,192800.0,13.8584,13.8886,13.8584,13.8735,192800.0
2006-06-29 13:50:00,18.34,18.36,18.34,18.36,125200.0,13.8811,13.8962,13.8811,13.8962,125200.0
2006-06-29 13:55:00,18.36,18.36,18.31,18.32,72400.0,13.8962,13.8962,13.8584,13.8659,72400.0
2006-06-29 14:00:00,18.32,18.38,18.32,18.38,161800.0,13.8659,13.9113,13.8659,13.9113,161800.0
2006-06-29 14:05:00,18.38,18.4,18.37,18.39,140800.0,13.9113,13.9265,13.9038,13.9189,140800.0
2006-06-29 14:10:00,18.39,18.43,18.38,18.42,131600.0,13.9189,13.9492,13.9113,13.9416,131600.0
2006-06-29 14:15:00,18.42,18.54,18.4,18.53,695000.0,13.9416,14.0324,13.9265,14.0249,695000.0
2006-06-29 14:20:00,18.53,18.69,18.53,18.69,766200.0,14.0249,14.146,14.0249,14.146,766200.0
2006-06-29 14:25:00,18.69,18.72,18.58,18.6,496800.0,14.146,14.1687,14.0627,14.0779,496800.0
2006-06-29 14:30:00,18.59,18.63,18.51,18.55,377400.0,14.0703,14.1006,14.0097,14.04,377400.0
2006-06-29 14:35:00,18.55,18.61,18.54,18.61,233800.0,14.04,14.0854,14.0324,14.0854,233800.0
2006-06-29 14:40:00,18.6,18.68,18.57,18.66,238200.0,14.0779,14.1384,14.0551,14.1233,238200.0
2006-06-29 14:45:00,18.65,18.73,18.65,18.7,327400.0,14.1157,14.1762,14.1157,14.1535,327400.0
2006-06-29 14:50:00,18.71,18.8,18.69,18.78,456600.0,14.1611,14.2292,14.146,14.2141,456600.0
2006-06-29 14:55:00,18.79,18.8,18.74,18.77,260400.0,14.2217,14.2292,14.1838,14.2065,260400.0
2006-06-29 15:00:00,18.78,18.79,18.75,18.77,209000.0,14.2141,14.2217,14.1914,14.2065,209000.0
2006-06-29 15:05:00,18.76,18.8,18.75,18.8,209000.0,14.199,14.2292,14.1914,14.2292,209000.0
2006-06-29 15:10:00,18.8,18.84,18.78,18.78,251000.0,14.2292,14.2595,14.2141,14.2141,251000.0
2006-06-29 15:15:00,18.78,18.83,18.78,18.83,228200.0,14.2141,14.2519,14.2141,14.2519,228200.0
2006-06-29 15:20:00,18.83,18.85,18.81,18.81,241400.0,14.2519,14.2671,14.2368,14.2368,241400.0
2006-06-29 15:25:00,18.81,18.93,18.8,18.93,504000.0,14.2368,14.3276,14.2292,14.3276,504000.0
2006-06-29 15:30:00,18.93,18.93,18.88,18.92,295000.0,14.3276,14.3276,14.2898,14.3201,295000.0
2006-06-29 15:35:00,18.92,18.93,18.9,18.91,285200.0,14.3201,14.3276,14.3049,14.3125,285200.0
2006-06-29 15:40:00,18.91,18.91,18.88,18.88,307200.0,14.3125,14.3125,14.2898,14.2898,307200.0
2006-06-29 15:45:00,18.88,18.9,18.86,18.89,415600.0,14.2898,14.3049,14.2746,14.2973,415600.0
2006-06-29 15:50:00,18.89,18.95,18.89,18.93,598800.0,14.2973,14.3428,14.2973,14.3276,598800.0
2006-06-29 15:55:00,18.93,19.0,18.92,19.0,1374000.0,14.3276,14.3806,14.3201,14.3806,1374000.0
2006-06-30 09:30:00,19.0,19.01,18.96,18.97,593600.0,14.3806,14.3882,14.3503,14.3579,593600.0
2006-06-30 09:35:00,18.96,19.0,18.96,19.0,172400.0,14.3503,14.3806,14.3503,14.3806,172400.0
2006-06-30 09:40:00,19.0,19.01,18.96,18.97,126800.0,14.3806,14.3882,14.3503,14.3579,126800.0
2006-06-30 09:45:00,18.97,18.99,18.96,18.97,143600.0,14.3579,14.373,14.3503,14.3579,143600.0
2006-06-30 09:50:00,18.97,18.98,18.93,18.93,114200.0,14.3579,14.3655,14.3276,14.3276,114200.0
2006-06-30 09:55:00,18.93,18.97,18.92,18.93,153400.0,14.3276,14.3579,14.3201,14.3276,153400.0
2006-06-30 10:00:00,18.94,18.96,18.88,18.94,214800.0,14.3352,14.3503,14.2898,14.3352,214800.0
2006-06-30 10:05:00,18.93,18.94,18.88,18.93,121800.0,14.3276,14.3352,14.2898,14.3276,121800.0
2006-06-30 10:10:00,18.93,18.96,18.91,18.95,116800.0,14.3276,14.3503,14.3125,14.3428,116800.0
2006-06-30 10:15:00,18.96,18.98,18.89,18.92,158000.0,14.3503,14.3655,14.2973,14.3201,158000.0
2006-06-30 10:20:00,18.92,18.92,18.88,18.88,137600.0,14.3201,14.3201,14.2898,14.2898,137600.0
2006-06-30 10:25:00,18.88,18.9,18.85,18.88,127600.0,14.2898,14.3049,14.2671,14.2898,127600.0
2006-06-30 10:30:00,18.89,18.91,18.86,18.9,213600.0,14.2973,14.3125,14.2746,14.3049,213600.0
2006-06-30 10:35:00,18.9,18.93,18.89,18.92,121400.0,14.3049,14.3276,14.2973,14.3201,121400.0
2006-06-30 10:40:00,18.92,18.93,18.9,18.9,88800.0,14.3201,14.3276,14.3049,14.3049,88800.0
2006-06-30 10:45:00,18.9,18.92,18.89,18.9,104600.0,14.3049,14.3201,14.2973,14.3049,104600.0
2006-06-30 10:50:00,18.9,18.91,18.89,18.9,73200.0,14.3049,14.3125,14.2973,14.3049,73200.0
2006-06-30 10:55:00,18.91,18.92,18.89,18.9,119000.0,14.3125,14.3201,14.2973,14.3049,119000.0
2006-06-30 11:00:00,18.91,18.91,18.89,18.91,75600.0,14.3125,14.3125,14.2973,14.3125,75600.0
2006-06-30 11:05:00,18.9,18.91,18.87,18.88,90600.0,14.3049,14.3125,14.2822,14.2898,90600.0
2006-06-30 11:10:00,18.88,18.88,18.84,18.88,117800.0,14.2898,14.2898,14.2595,14.2898,117800.0
2006-06-30 11:15:00,18.89,18.89,18.86,18.87,76400.0,14.2973,14.2973,14.2746,14.2822,76400.0
2006-06-30 11:20:00,18.87,18.91,18.86,18.89,144800.0,14.2822,14.3125,14.2746,14.2973,144800.0
2006-06-30 11:25:00,18.89,18.9,18.87,18.89,133400.0,14.2973,14.3049,14.2822,14.2973,133400.0
2006-06-30 11:30:00,18.9,18.92,18.89,18.92,130000.0,14.3049,14.3201,14.2973,14.3201,130000.0
2006-06-30 11:35:00,18.91,18.92,18.9,18.91,86800.0,14.3125,14.3201,14.3049,14.3125,86800.0
2006-06-30 11:40:00,18.91,18.92,18.91,18.92,50400.0,14.3125,14.3201,14.3125,14.3201,50400.0
2006-06-30 11:45:00,18.92,18.93,18.91,18.91,33400.0,14.3201,14.3276,14.3125,14.3125,33400.0
2006-06-30 11:50:00,18.92,18.92,18.91,18.92,64600.0,14.3201,14.3201,14.3125,14.3201,64600.0
2006-06-30 11:55:00,18.93,18.96,18.93,18.95,139600.0,14.3276,14.3503,14.3276,14.3428,139600.0
2006-06-30 12:00:00,18.95,18.97,18.93,18.94,71600.0,14.3428,14.3579,14.3276,14.3352,71600.0
2006-06-30 12:05:00,18.94,18.95,18.91,18.92,70000.0,14.3352,14.3428,14.3125,14.3201,70000.0
2006-06-30 12:10:00,18.92,18.93,18.91,18.91,31200.0,14.3201,14.3276,14.3125,14.3125,31200.0
2006-06-30 12:15:00,18.91,18.92,18.9,18.91,58000.0,14.3125,14.3201,14.3049,14.3125,58000.0
2006-06-30 12:20:00,18.91,18.92,18.91,18.92,36200.0,14.3125,14.3201,14.3125,14.3201,36200.0
2006-06-30 12:25:00,18.92,18.93,18.92,18.93,64200.0,14.3201,14.3276,14.3201,14.3276,64200.0
2006-06-30 12:30:00,18.93,18.94,18.92,18.93,84600.0,14.3276,14.3352,14.3201,14.3276,84600.0
2006-06-30 12:35:00,18.94,18.94,18.93,18.94,27400.0,14.3352,14.3352,14.3276,14.3352,27400.0
2006-06-30 12:40:00,18.94,18.96,18.92,18.95,99200.0,14.3352,14.3503,14.3201,14.3428,99200.0
2006-06-30 12:45:00,18.96,18.97,18.93,18.93,78000.0,14.3503,14.3579,14.3276,14.3276,78000.0
2006-06-30 12:50:00,18.94,18.96,18.92,18.95,154600.0,14.3352,14.3503,14.3201,14.3428,154600.0
2006-06-30 12:55:00,18.95,18.97,18.95,18.96,44200.0,14.3428,14.3579,14.3428,14.3503,44200.0
2006-06-30 13:00:00,18.96,18.97,18.96,18.97,60000.0,14.3503,14.3579,14.3503,14.3579,60000.0
2006-06-30 13:05:00,18.97,18.97,18.96,18.97,39800.0,14.3579,14.3579,14.3503,14.3579,39800.0
2006-06-30 13:10:00,18.97,18.98,18.95,18.96,83200.0,14.3579,14.3655,14.3428,14.3503,83200.0
2006-06-30 13:15:00,18.96,18.97,18.96,18.97,45000.0,14.3503,14.3579,14.3503,14.3579,45000.0
2006-06-30 13:20:00,18.97,18.97,18.93,18.94,38400.0,14.3579,14.3579,14.3276,14.3352,38400.0
2006-06-30 13:25:00,18.95,18.96,18.94,18.96,28800.0,14.3428,14.3503,14.3352,14.3503,28800.0
2006-06-30 13:30:00,18.96,18.96,18.92,18.93,63800.0,14.3503,14.3503,14.3201,14.3276,63800.0
2006-06-30 13:35:00,18.93,18.93,18.92,18.93,74600.0,14.3276,14.3276,14.3201,14.3276,74600.0
2006-06-30 13:40:00,18.93,18.93,18.92,18.93,63800.0,14.3276,14.3276,14.3201,14.3276,63800.0
2006-06-30 13:45:00,18.93,18.94,18.92,18.93,69600.0,14.3276,14.3352,14.3201,14.3276,69600.0
2006-06-30 13:50:00,18.93,18.94,18.93,18.93,39600.0,14.3276,14.3352,14.3276,14.3276,39600.0
2006-06-30 13:55:00,18.93,18.93,18.92,18.93,72000.0,14.3276,14.3276,14.3201,14.3276,72000.0
2006-06-30 14:00:00,18.93,18.94,18.92,18.93,84600.0,14.3276,14.3352,14.3201,14.3276,84600.0
2006-06-30 14:05:00,18.93,18.95,18.93,18.93,55400.0,14.3276,14.3428,14.3276,14.3276,55400.0
2006-06-30 14:10:00,18.94,18.95,18.43,18.94,139000.0,14.3352,14.3428,13.9492,14.3352,139000.0
2006-06-30 14:15:00,18.94,18.95,18.93,18.93,89600.0,14.3352,14.3428,14.3276,14.3276,89600.0
2006-06-30 14:20:00,18.93,18.94,18.92,18.94,47400.0,14.3276,14.3352,14.3201,14.3352,47400.0
2006-06-30 14:25:00,18.94,18.95,18.92,18.93,120200.0,14.3352,14.3428,14.3201,14.3276,120200.0
2006-06-30 14:30:00,18.93,18.93,18.92,18.93,57600.0,14.3276,14.3276,14.3201,14.3276,57600.0
2006-06-30 14:35:00,18.93,18.95,18.93,18.93,64200.0,14.3276,14.3428,14.3276,14.3276,64200.0
2006-06-30 14:40:00,18.93,18.94,18.93,18.93,40000.0,14.3276,14.3352,14.3276,14.3276,40000.0
2006-06-30 14:45:00,18.93,18.95,18.93,18.95,23600.0,14.3276,14.3428,14.3276,14.3428,23600.0
2006-06-30 14:50:00,18.95,18.95,18.94,18.95,41000.0,14.3428,14.3428,14.3352,14.3428,41000.0
2006-06-30 14:55:00,18.95,18.95,18.93,18.95,92000.0,14.3428,14.3428,14.3276,14.3428,92000.0
2006-06-30 15:00:00,18.95,18.96,18.93,18.94,53000.0,14.3428,14.3503,14.3276,14.3352,53000.0
2006-06-30 15:05:00,18.93,18.96,18.93,18.94,73600.0,14.3276,14.3503,14.3276,14.3352,73600.0
2006-06-30 15:10:00,18.94,18.95,18.93,18.93,53400.0,14.3352,14.3428,14.3276,14.3276,53400.0
2006-06-30 15:15:00,18.93,18.93,18.93,18.93,65400.0,14.3276,14.3276,14.3276,14.3276,65400.0
2006-06-30 15:20:00,18.93,18.94,18.93,18.93,111000.0,14.3276,14.3352,14.3276,14.3276,111000.0
2006-06-30 15:25:00,18.93,18.93,18.88,18.89,145200.0,14.3276,14.3276,14.2898,14.2973,145200.0
2006-06-30 15:30:00,18.88,18.91,18.86,18.86,128200.0,14.2898,14.3125,14.2746,14.2746,128200.0
2006-06-30 15:35:00,18.86,18.88,18.86,18.86,120600.0,14.2746,14.2898,14.2746,14.2746,120600.0
2006-06-30 15:40:00,18.86,18.88,18.86,18.86,111400.0,14.2746,14.2898,14.2746,14.2746,111400.0
2006-06-30 15:45:00,18.86,18.93,18.86,18.92,170200.0,14.2746,14.3276,14.2746,14.3201,170200.0
2006-06-30 15:50:00,18.92,18.93,18.89,18.91,256200.0,14.3201,14.3276,14.2973,14.3125,256200.0
2006-06-30 15:55:00,18.91,18.93,18.89,18.92,513200.0,14.3125,14.3276,14.2973,14.3201,513200.0
2006-07-03 09:30:00,18.98,19.07,18.98,19.05,316200.0,14.3655,14.4336,14.3655,14.4184,316200.0
2006-07-03 09:35:00,19.06,19.06,18.97,18.97,114000.0,14.426,14.426,14.3579,14.3579,114000.0
2006-07-03 09:40:00,18.98,19.1,18.98,19.08,143200.0,14.3655,14.4563,14.3655,14.4412,143200.0
2006-07-03 09:45:00,19.08,19.09,19.06,19.09,95600.0,14.4412,14.4487,14.426,14.4487,95600.0
2006-07-03 09:50:00,19.09,19.09,19.09,19.09,76200.0,14.4487,14.4487,14.4487,14.4487,76200.0
2006-07-03 09:55:00,19.09,19.1,19.09,19.1,86000.0,14.4487,14.4563,14.4487,14.4563,86000.0
2006-07-03 10:00:00,19.09,19.11,19.08,19.11,112200.0,14.4487,14.4639,14.4412,14.4639,112200.0
2006-07-03 10:05:00,19.1,19.14,19.1,19.14,116600.0,14.4563,14.4866,14.4563,14.4866,116600.0
2006-07-03 10:10:00,19.14,19.17,19.14,19.14,100600.0,14.4866,14.5093,14.4866,14.4866,100600.0
2006-07-03 10:15:00,19.15,19.15,19.11,19.13,88400.0,14.4941,14.4941,14.4639,14.479,88400.0
2006-07-03 10:20:00,19.13,19.13,19.11,19.13,71400.0,14.479,14.479,14.4639,14.479,71400.0
2006-07-03 10:25:00,19.12,19.14,19.12,19.13,64200.0,14.4714,14.4866,14.4714,14.479,64200.0
2006-07-03 10:30:00,19.14,19.14,19.11,19.11,37400.0,14.4866,14.4866,14.4639,14.4639,37400.0
2006-07-03 10:35:00,19.11,19.11,19.07,19.07,43600.0,14.4639,14.4639,14.4336,14.4336,43600.0
2006-07-03 10:40:00,19.08,19.08,19.03,19.03,86000.0,14.4412,14.4412,14.4033,14.4033,86000.0
2006-07-03 10:45:00,19.03,19.04,19.01,19.01,92200.0,14.4033,14.4109,14.3882,14.3882,92200.0
2006-07-03 10:50:00,19.01,19.04,19.01,19.04,59200.0,14.3882,14.4109,14.3882,14.4109,59200.0
2006-07-03 10:55:00,19.04,19.05,19.0,19.01,99200.0,14.4109,14.4184,14.3806,14.3882,99200.0
2006-07-03 11:00:00,19.01,19.03,19.01,19.03,45000.0,14.3882,14.4033,14.3882,14.4033,45000.0
2006-07-03 11:05:00,19.03,19.03,19.0,19.01,42600.0,14.4033,14.4033,14.3806,14.3882,42600.0
2006-07-03 11:10:00,19.01,19.02,19.0,19.02,48800.0,14.3882,14.3957,14.3806,14.3957,48800.0
2006-07-03 11:15:00,19.02,19.04,19.02,19.03,29800.0,14.3957,14.4109,14.3957,14.4033,29800.0
2006-07-03 11:20:00,19.03,19.04,19.02,19.04,55400.0,14.4033,14.4109,14.3957,14.4109,55400.0
2006-07-03 11:25:00,19.04,19.05,19.04,19.05,39000.0,14.4109,14.4184,14.4109,14.4184,39000.0
2006-07-03 11:30:00,19.04,19.07,19.04,19.07,57400.0,14.4109,14.4336,14.4109,14.4336,57400.0
2006-07-03 11:35:00,19.07,19.08,19.06,19.06,71400.0,14.4336,14.4412,14.426,14.426,71400.0
2006-07-03 11:40:00,19.06,19.07,19.06,19.06,57200.0,14.426,14.4336,14.426,14.426,57200.0
2006-07-03 11:45:00,19.07,19.09,19.06,19.08,34000.0,14.4336,14.4487,14.426,14.4412,34000.0
2006-07-03 11:50:00,19.08,19.08,19.08,19.08,40000.0,14.4412,14.4412,14.4412,14.4412,40000.0
2006-07-03 11:55:00,19.08,19.08,19.07,19.08,42400.0,14.4412,14.4412,14.4336,14.4412,42400.0
2006-07-03 12:00:00,19.08,19.1,19.08,19.09,60200.0,14.4412,14.4563,14.4412,14.4487,60200.0
2006-07-03 12:05:00,19.1,19.1,19.07,19.07,60600.0,14.4563,14.4563,14.4336,14.4336,60600.0
2006-07-03 12:10:00,19.07,19.1,19.07,19.09,42400.0,14.4336,14.4563,14.4336,14.4487,42400.0
2006-07-03 12:15:00,19.09,19.1,19.09,19.09,26000.0,14.4487,14.4563,14.4487,14.4487,26000.0
2006-07-03 12:20:00,19.1,19.1,19.09,19.09,36200.0,14.4563,14.4563,14.4487,14.4487,36200.0
2006-07-03 12:25:00,19.09,19.1,19.07,19.07,47400.0,14.4487,14.4563,14.4336,14.4336,47400.0
2006-07-03 12:30:00,19.07,19.08,19.07,19.08,46000.0,14.4336,14.4412,14.4336,14.4412,46000.0
2006-07-03 12:35:00,19.07,19.08,19.07,19.08,39000.0,14.4336,14.4412,14.4336,14.4412,39000.0
2006-07-03 12:40:00,19.07,19.08,19.07,19.08,43400.0,14.4336,14.4412,14.4336,14.4412,43400.0
2006-07-03 12:45:00,19.08,19.08,19.05,19.05,119000.0,14.4412,14.4412,14.4184,14.4184,119000.0
2006-07-03 12:50:00,19.05,19.05,19.04,19.04,94400.0,14.4184,14.4184,14.4109,14.4109,94400.0
2006-07-03 12:55:00,19.04,19.05,19.04,19.05,210800.0,14.4109,14.4184,14.4109,14.4184,210800.0
2006-07-05 09:30:00,18.89,18.96,18.88,18.9,563800.0,14.2973,14.3503,14.2898,14.3049,563800.0
2006-07-05 09:35:00,18.9,18.93,18.86,18.92,127400.0,14.3049,14.3276,14.2746,14.3201,127400.0
2006-07-05 09:40:00,18.92,18.93,18.82,18.87,199000.0,14.3201,14.3276,14.2444,14.2822,199000.0
2006-07-05 09:45:00,18.87,18.9,18.79,18.83,156000.0,14.2822,14.3049,14.2217,14.2519,156000.0
2006-07-05 09:50:00,18.83,18.83,18.78,18.78,134200.0,14.2519,14.2519,14.2141,14.2141,134200.0
2006-07-05 09:55:00,18.78,18.8,18.73,18.79,154000.0,14.2141,14.2292,14.1762,14.2217,154000.0
2006-07-05 10:00:00,18.79,18.82,18.76,18.8,100600.0,14.2217,14.2444,14.199,14.2292,100600.0
2006-07-05 10:05:00,18.8,18.8,18.65,18.71,243600.0,14.2292,14.2292,14.1157,14.1611,243600.0
2006-07-05 10:10:00,18.72,18.81,18.7,18.75,138800.0,14.1687,14.2368,14.1535,14.1914,138800.0
2006-07-05 10:15:00,18.76,18.78,18.72,18.75,95800.0,14.199,14.2141,14.1687,14.1914,95800.0
2006-07-05 10:20:00,18.75,18.75,18.68,18.68,137600.0,14.1914,14.1914,14.1384,14.1384,137600.0
2006-07-05 10:25:00,18.69,18.72,18.69,18.71,83400.0,14.146,14.1687,14.146,14.1611,83400.0
2006-07-05 10:30:00,18.71,18.75,18.7,18.75,118400.0,14.1611,14.1914,14.1535,14.1914,118400.0
2006-07-05 10:35:00,18.74,18.75,18.73,18.73,96600.0,14.1838,14.1914,14.1762,14.1762,96600.0
2006-07-05 10:40:00,18.74,18.77,18.72,18.74,93400.0,14.1838,14.2065,14.1687,14.1838,93400.0
2006-07-05 10:45:00,18.74,18.74,18.68,18.71,127600.0,14.1838,14.1838,14.1384,14.1611,127600.0
2006-07-05 10:50:00,18.71,18.72,18.67,18.7,86200.0,14.1611,14.1687,14.1308,14.1535,86200.0
2006-07-05 10:55:00,18.7,18.7,18.64,18.66,105000.0,14.1535,14.1535,14.1081,14.1233,105000.0
2006-07-05 11:00:00,18.66,18.66,18.58,18.6,219400.0,14.1233,14.1233,14.0627,14.0779,219400.0
2006-07-05 11:05:00,18.6,18.63,18.59,18.61,109800.0,14.0779,14.1006,14.0703,14.0854,109800.0
2006-07-05 11:10:00,18.62,18.62,18.58,18.6,62200.0,14.093,14.093,14.0627,14.0779,62200.0
2006-07-05 11:15:00,18.6,18.6,18.55,18.57,110200.0,14.0779,14.0779,14.04,14.0551,110200.0
2006-07-05 11:20:00,18.57,18.58,18.55,18.55,139000.0,14.0551,14.0627,14.04,14.04,139000.0
2006-07-05 11:25:00,18.56,18.56,18.54,18.54,86200.0,14.0476,14.0476,14.0324,14.0324,86200.0
2006-07-05 11:30:00,18.54,18.58,18.53,18.58,74400.0,14.0324,14.0627,14.0249,14.0627,74400.0
2006-07-05 11:35:00,18.58,18.6,18.55,18.6,123400.0,14.0627,14.0779,14.04,14.0779,123400.0
2006-07-05 11:40:00,18.6,18.62,18.6,18.6,89000.0,14.0779,14.093,14.0779,14.0779,89000.0
2006-07-05 11:45:00,18.6,18.63,18.6,18.63,54400.0,14.0779,14.1006,14.0779,14.1006,54400.0
2006-07-05 11:50:00,18.63,18.65,18.63,18.65,49000.0,14.1006,14.1157,14.1006,14.1157,49000.0
2006-07-05 11:55:00,18.65,18.71,18.65,18.69,176600.0,14.1157,14.1611,14.1157,14.146,176600.0
2006-07-05 12:00:00,18.68,18.71,18.67,18.7,192200.0,14.1384,14.1611,14.1308,14.1535,192200.0
2006-07-05 12:05:00,18.7,18.7,18.68,18.68,46400.0,14.1535,14.1535,14.1384,14.1384,46400.0
2006-07-05 12:10:00,18.68,18.68,18.67,18.67,40400.0,14.1384,14.1384,14.1308,14.1308,40400.0
2006-07-05 12:15:00,18.67,18.68,18.64,18.65,108200.0,14.1308,14.1384,14.1081,14.1157,108200.0
2006-07-05 12:20:00,18.65,18.65,18.64,18.64,42600.0,14.1157,14.1157,14.1081,14.1081,42600.0
2006-07-05 12:25:00,18.64,18.68,18.64,18.68,89400.0,14.1081,14.1384,14.1081,14.1384,89400.0
2006-07-05 12:30:00,18.68,18.7,18.66,18.67,78800.0,14.1384,14.1535,14.1233,14.1308,78800.0
2006-07-05 12:35:00,18.67,18.7,18.67,18.7,62200.0,14.1308,14.1535,14.1308,14.1535,62200.0
2006-07-05 12:40:00,18.7,18.71,18.7,18.7,25200.0,14.1535,14.1611,14.1535,14.1535,25200.0
2006-07-05 12:45:00,18.7,18.7,18.68,18.69,28200.0,14.1535,14.1535,14.1384,14.146,28200.0
2006-07-05 12:50:00,18.68,18.69,18.68,18.69,24600.0,14.1384,14.146,14.1384,14.146,24600.0
2006-07-05 12:55:00,18.7,18.71,18.69,18.71,42800.0,14.1535,14.1611,14.146,14.1611,42800.0
2006-07-05 13:00:00,18.71,18.71,18.7,18.71,46400.0,14.1611,14.1611,14.1535,14.1611,46400.0
2006-07-05 13:05:00,18.71,18.71,18.7,18.7,69600.0,14.1611,14.1611,14.1535,14.1535,69600.0
2006-07-05 13:10:00,18.71,18.75,18.7,18.74,49200.0,14.1611,14.1914,14.1535,14.1838,49200.0
2006-07-05 13:15:00,18.75,18.79,18.74,18.78,94400.0,14.1914,14.2217,14.1838,14.2141,94400.0
2006-07-05 13:20:00,18.78,18.79,18.77,18.78,66000.0,14.2141,14.2217,14.2065,14.2141,66000.0
2006-07-05 13:25:00,18.79,18.8,18.78,18.79,29600.0,14.2217,14.2292,14.2141,14.2217,29600.0
2006-07-05 13:30:00,18.79,18.82,18.78,18.81,87200.0,14.2217,14.2444,14.2141,14.2368,87200.0
2006-07-05 13:35:00,18.81,18.82,18.81,18.82,16800.0,14.2368,14.2444,14.2368,14.2444,16800.0
2006-07-05 13:40:00,18.82,18.83,18.82,18.82,51200.0,14.2444,14.2519,14.2444,14.2444,51200.0
2006-07-05 13:45:00,18.82,18.83,18.82,18.82,44400.0,14.2444,14.2519,14.2444,14.2444,44400.0
2006-07-05 13:50:00,18.82,18.82,18.81,18.81,40400.0,14.2444,14.2444,14.2368,14.2368,40400.0
2006-07-05 13:55:00,18.81,18.81,18.77,18.77,97200.0,14.2368,14.2368,14.2065,14.2065,97200.0
2006-07-05 14:00:00,18.77,18.78,18.75,18.78,43600.0,14.2065,14.2141,14.1914,14.2141,43600.0
2006-07-05 14:05:00,18.78,18.81,18.78,18.81,45600.0,14.2141,14.2368,14.2141,14.2368,45600.0
2006-07-05 14:10:00,18.8,18.81,18.8,18.8,43800.0,14.2292,14.2368,14.2292,14.2292,43800.0
2006-07-05 14:15:00,18.8,18.81,18.8,18.8,8600.0,14.2292,14.2368,14.2292,14.2292,8600.0
2006-07-05 14:20:00,18.8,18.83,18.8,18.83,31600.0,14.2292,14.2519,14.2292,14.2519,31600.0
2006-07-05 14:25:00,18.82,18.84,18.82,18.84,55000.0,14.2444,14.2595,14.2444,14.2595,55000.0
2006-07-05 14:30:00,18.84,18.91,18.84,18.91,208400.0,14.2595,14.3125,14.2595,14.3125,208400.0
2006-07-05 14:35:00,18.91,18.96,18.9,18.91,166200.0,14.3125,14.3503,14.3049,14.3125,166200.0
2006-07-05 14:40:00,18.91,18.93,18.9,18.92,65400.0,14.3125,14.3276,14.3049,14.3201,65400.0
2006-07-05 14:45:00,18.91,18.92,18.89,18.89,63400.0,14.3125,14.3201,14.2973,14.2973,63400.0
2006-07-05 14:50:00,18.9,18.9,18.88,18.89,47600.0,14.3049,14.3049,14.2898,14.2973,47600.0
2006-07-05 14:55:00,18.9,18.92,18.89,18.91,45000.0,14.3049,14.3201,14.2973,14.3125,45000.0
2006-07-05 15:00:00,18.91,18.92,18.88,18.89,117400.0,14.3125,14.3201,14.2898,14.2973,117400.0
2006-07-05 15:05:00,18.89,18.9,18.84,18.84,102200.0,14.2973,14.3049,14.2595,14.2595,102200.0
2006-07-05 15:10:00,18.84,18.86,18.83,18.86,120400.0,14.2595,14.2746,14.2519,14.2746,120400.0
2006-07-05 15:15:00,18.86,18.88,18.85,18.85,61400.0,14.2746,14.2898,14.2671,14.2671,61400.0
2006-07-05 15:20:00,18.85,18.87,18.85,18.86,45200.0,14.2671,14.2822,14.2671,14.2746,45200.0
2006-07-05 15:25:00,18.86,18.86,18.84,18.85,56200.0,14.2746,14.2746,14.2595,14.2671,56200.0
2006-07-05 15:30:00,18.85,18.85,18.8,18.82,149200.0,14.2671,14.2671,14.2292,14.2444,149200.0
2006-07-05 15:35:00,18.82,18.84,18.78,18.79,119000.0,14.2444,14.2595,14.2141,14.2217,119000.0
2006-07-05 15:40:00,18.79,18.8,18.78,18.78,144000.0,14.2217,14.2292,14.2141,14.2141,144000.0
2006-07-05 15:45:00,18.78,18.89,18.78,18.88,153000.0,14.2141,14.2973,14.2141,14.2898,153000.0
2006-07-05 15:50:00,18.88,18.89,18.81,18.84,214800.0,14.2898,14.2973,14.2368,14.2595,214800.0
2006-07-05 15:55:00,18.84,18.84,18.78,18.78,379400.0,14.2595,14.2595,14.2141,14.2141,379400.0
2006-07-06 09:30:00,18.86,18.9,18.73,18.86,248000.0,14.2746,14.3049,14.1762,14.2746,248000.0
2006-07-06 09:35:00,18.89,18.89,18.8,18.85,81200.0,14.2973,14.2973,14.2292,14.2671,81200.0
2006-07-06 09:40:00,18.85,18.86,18.79,18.8,76000.0,14.2671,14.2746,14.2217,14.2292,76000.0
2006-07-06 09:45:00,18.8,18.85,18.8,18.82,59000.0,14.2292,14.2671,14.2292,14.2444,59000.0
2006-07-06 09:50:00,18.82,18.88,18.82,18.85,63800.0,14.2444,14.2898,14.2444,14.2671,63800.0
2006-07-06 09:55:00,18.85,18.86,18.85,18.86,33800.0,14.2671,14.2746,14.2671,14.2746,33800.0
2006-07-06 10:00:00,18.86,18.93,18.82,18.83,198000.0,14.2746,14.3276,14.2444,14.2519,198000.0
2006-07-06 10:05:00,18.83,18.89,18.82,18.84,98000.0,14.2519,14.2973,14.2444,14.2595,98000.0
2006-07-06 10:10:00,18.84,18.91,18.82,18.88,350000.0,14.2595,14.3125,14.2444,14.2898,350000.0
2006-07-06 10:15:00,18.88,18.89,18.86,18.87,76200.0,14.2898,14.2973,14.2746,14.2822,76200.0
2006-07-06 10:20:00,18.87,18.94,18.86,18.93,147400.0,14.2822,14.3352,14.2746,14.3276,147400.0
2006-07-06 10:25:00,18.93,18.95,18.9,18.93,175400.0,14.3276,14.3428,14.3049,14.3276,175400.0
2006-07-06 10:30:00,18.92,18.93,18.92,18.92,42600.0,14.3201,14.3276,14.3201,14.3201,42600.0
2006-07-06 10:35:00,18.92,18.95,18.91,18.95,72200.0,14.3201,14.3428,14.3125,14.3428,72200.0
2006-07-06 10:40:00,18.94,18.95,18.92,18.93,44200.0,14.3352,14.3428,14.3201,14.3276,44200.0
2006-07-06 10:45:00,18.93,18.93,18.91,18.91,33600.0,14.3276,14.3276,14.3125,14.3125,33600.0
2006-07-06 10:50:00,18.91,18.92,18.87,18.89,79000.0,14.3125,14.3201,14.2822,14.2973,79000.0
2006-07-06 10:55:00,18.89,18.93,18.89,18.9,44000.0,14.2973,14.3276,14.2973,14.3049,44000.0
2006-07-06 11:00:00,18.9,18.92,18.88,18.91,84800.0,14.3049,14.3201,14.2898,14.3125,84800.0
2006-07-06 11:05:00,18.9,18.91,18.9,18.9,25600.0,14.3049,14.3125,14.3049,14.3049,25600.0
2006-07-06 11:10:00,18.9,18.94,18.9,18.93,56600.0,14.3049,14.3352,14.3049,14.3276,56600.0
2006-07-06 11:15:00,18.93,18.96,18.93,18.94,62200.0,14.3276,14.3503,14.3276,14.3352,62200.0
2006-07-06 11:20:00,18.94,18.95,18.93,18.95,27000.0,14.3352,14.3428,14.3276,14.3428,27000.0
2006-07-06 11:25:00,18.95,18.97,18.95,18.96,65200.0,14.3428,14.3579,14.3428,14.3503,65200.0
2006-07-06 11:30:00,18.96,18.98,18.95,18.96,39000.0,14.3503,14.3655,14.3428,14.3503,39000.0
2006-07-06 11:35:00,18.96,18.96,18.95,18.96,28800.0,14.3503,14.3503,14.3428,14.3503,28800.0
2006-07-06 11:40:00,18.95,18.98,18.95,18.97,36400.0,14.3428,14.3655,14.3428,14.3579,36400.0
2006-07-06 11:45:00,18.96,18.98,18.96,18.97,48200.0,14.3503,14.3655,14.3503,14.3579,48200.0
2006-07-06 11:50:00,18.97,18.97,18.93,18.93,57800.0,14.3579,14.3579,14.3276,14.3276,57800.0
2006-07-06 11:55:00,18.93,18.93,18.9,18.91,42600.0,14.3276,14.3276,14.3049,14.3125,42600.0
2006-07-06 12:00:00,18.91,18.92,18.91,18.92,36600.0,14.3125,14.3201,14.3125,14.3201,36600.0
2006-07-06 12:05:00,18.92,18.92,18.91,18.91,13800.0,14.3201,14.3201,14.3125,14.3125,13800.0
2006-07-06 12:10:00,18.91,18.92,18.9,18.9,13200.0,14.3125,14.3201,14.3049,14.3049,13200.0
2006-07-06 12:15:00,18.9,18.9,18.85,18.86,74800.0,14.3049,14.3049,14.2671,14.2746,74800.0
2006-07-06 12:20:00,18.86,18.87,18.86,18.86,77200.0,14.2746,14.2822,14.2746,14.2746,77200.0
2006-07-06 12:25:00,18.86,18.9,18.86,18.9,42800.0,14.2746,14.3049,14.2746,14.3049,42800.0
2006-07-06 12:30:00,18.9,18.93,18.9,18.93,33000.0,14.3049,14.3276,14.3049,14.3276,33000.0
2006-07-06 12:35:00,18.92,18.93,18.92,18.92,47200.0,14.3201,14.3276,14.3201,14.3201,47200.0
2006-07-06 12:40:00,18.92,18.93,18.91,18.93,31200.0,14.3201,14.3276,14.3125,14.3276,31200.0
2006-07-06 12:45:00,18.92,18.92,18.89,18.89,41800.0,14.3201,14.3201,14.2973,14.2973,41800.0
2006-07-06 12:50:00,18.9,18.9,18.89,18.9,56200.0,14.3049,14.3049,14.2973,14.3049,56200.0
2006-07-06 12:55:00,18.9,18.9,18.87,18.88,57000.0,14.3049,14.3049,14.2822,14.2898,57000.0
2006-07-06 13:00:00,18.88,18.88,18.86,18.86,62000.0,14.2898,14.2898,14.2746,14.2746,62000.0
2006-07-06 13:05:00,18.87,18.89,18.87,18.89,68600.0,14.2822,14.2973,14.2822,14.2973,68600.0
2006-07-06 13:10:00,18.89,18.92,18.88,18.89,58000.0,14.2973,14.3201,14.2898,14.2973,58000.0
2006-07-06 13:15:00,18.9,18.9,18.87,18.87,26400.0,14.3049,14.3049,14.2822,14.2822,26400.0
2006-07-06 13:20:00,18.87,18.87,18.86,18.87,22800.0,14.2822,14.2822,14.2746,14.2822,22800.0
2006-07-06 13:25:00,18.87,18.88,18.86,18.88,47600.0,14.2822,14.2898,14.2746,14.2898,47600.0
2006-07-06 13:30:00,18.88,18.91,18.88,18.91,63000.0,14.2898,14.3125,14.2898,14.3125,63000.0
2006-07-06 13:35:00,18.91,18.92,18.91,18.92,72000.0,14.3125,14.3201,14.3125,14.3201,72000.0
2006-07-06 13:40:00,18.92,18.96,18.92,18.96,105600.0,14.3201,14.3503,14.3201,14.3503,105600.0
2006-07-06 13:45:00,18.96,18.99,18.96,18.98,80600.0,14.3503,14.373,14.3503,14.3655,80600.0
2006-07-06 13:50:00,18.98,18.98,18.96,18.96,38600.0,14.3655,14.3655,14.3503,14.3503,38600.0
2006-07-06 13:55:00,18.96,18.96,18.94,18.95,53400.0,14.3503,14.3503,14.3352,14.3428,53400.0
2006-07-06 14:00:00,18.95,18.95,18.93,18.94,40200.0,14.3428,14.3428,14.3276,14.3352,40200.0
2006-07-06 14:05:00,18.93,18.96,18.93,18.95,58400.0,14.3276,14.3503,14.3276,14.3428,58400.0
2006-07-06 14:10:00,18.95,18.96,18.93,18.94,95800.0,14.3428,14.3503,14.3276,14.3352,95800.0
2006-07-06 14:15:00,18.94,18.95,18.93,18.93,72400.0,14.3352,14.3428,14.3276,14.3276,72400.0
2006-07-06 14:20:00,18.93,18.93,18.93,18.93,41400.0,14.3276,14.3276,14.3276,14.3276,41400.0
2006-07-06 14:25:00,18.93,18.93,18.93,18.93,18600.0,14.3276,14.3276,14.3276,14.3276,18600.0
2006-07-06 14:30:00,18.93,18.93,18.92,18.93,78000.0,14.3276,14.3276,14.3201,14.3276,78000.0
2006-07-06 14:35:00,18.92,18.93,18.92,18.92,71000.0,14.3201,14.3276,14.3201,14.3201,71000.0
2006-07-06 14:40:00,18.92,18.92,18.92,18.92,51600.0,14.3201,14.3201,14.3201,14.3201,51600.0
2006-07-06 14:45:00,18.92,18.95,18.92,18.94,130800.0,14.3201,14.3428,14.3201,14.3352,130800.0
2006-07-06 14:50:00,18.93,18.97,18.93,18.97,74800.0,14.3276,14.3579,14.3276,14.3579,74800.0
2006-07-06 14:55:00,18.97,18.98,18.93,18.97,572400.0,14.3579,14.3655,14.3276,14.3579,572400.0
2006-07-06 15:00:00,18.97,18.97,18.96,18.97,58800.0,14.3579,14.3579,14.3503,14.3579,58800.0
2006-07-06 15:05:00,18.97,18.98,18.96,18.96,69000.0,14.3579,14.3655,14.3503,14.3503,69000.0
2006-07-06 15:10:00,18.97,19.0,18.96,19.0,81400.0,14.3579,14.3806,14.3503,14.3806,81400.0
2006-07-06 15:15:00,19.0,19.0,19.0,19.0,58200.0,14.3806,14.3806,14.3806,14.3806,58200.0
2006-07-06 15:20:00,19.0,19.0,18.99,19.0,58200.0,14.3806,14.3806,14.373,14.3806,58200.0
2006-07-06 15:25:00,19.0,19.0,18.97,18.98,55200.0,14.3806,14.3806,14.3579,14.3655,55200.0
2006-07-06 15:30:00,18.98,19.0,18.95,18.99,149800.0,14.3655,14.3806,14.3428,14.373,149800.0
2006-07-06 15:35:00,19.0,19.0,18.96,18.98,108600.0,14.3806,14.3806,14.3503,14.3655,108600.0
2006-07-06 15:40:00,18.98,18.98,18.95,18.96,266400.0,14.3655,14.3655,14.3428,14.3503,266400.0
2006-07-06 15:45:00,18.96,18.96,18.92,18.93,130200.0,14.3503,14.3503,14.3201,14.3276,130200.0
2006-07-06 15:50:00,18.93,18.98,18.93,18.97,200800.0,14.3276,14.3655,14.3276,14.3579,200800.0
2006-07-06 15:55:00,18.97,18.97,18.93,18.93,315000.0,14.3579,14.3579,14.3276,14.3276,315000.0
2006-07-07 09:30:00,17.96,18.0,17.82,17.86,1544200.0,13.5935,13.6237,13.4875,13.5178,1544200.0
2006-07-07 09:35:00,17.86,17.9,17.82,17.88,990400.0,13.5178,13.548,13.4875,13.5329,990400.0
2006-07-07 09:40:00,17.89,17.96,17.88,17.91,1152800.0,13.5405,13.5935,13.5329,13.5556,1152800.0
2006-07-07 09:45:00,17.9,17.92,17.86,17.88,362800.0,13.548,13.5632,13.5178,13.5329,362800.0
2006-07-07 09:50:00,17.88,17.9,17.86,17.87,412400.0,13.5329,13.548,13.5178,13.5253,412400.0
2006-07-07 09:55:00,17.87,17.9,17.87,17.89,286200.0,13.5253,13.548,13.5253,13.5405,286200.0
2006-07-07 10:00:00,17.9,17.9,17.86,17.88,389400.0,13.548,13.548,13.5178,13.5329,389400.0
2006-07-07 10:05:00,17.88,17.88,17.81,17.83,553400.0,13.5329,13.5329,13.4799,13.4951,553400.0
2006-07-07 10:10:00,17.83,17.85,17.8,17.81,675000.0,13.4951,13.5102,13.4724,13.4799,675000.0
2006-07-07 10:15:00,17.82,17.82,17.75,17.78,1132600.0,13.4875,13.4875,13.4345,13.4572,1132600.0
2006-07-07 10:20:00,17.78,17.78,17.68,17.68,584400.0,13.4572,13.4572,13.3815,13.3815,584400.0
2006-07-07 10:25:00,17.68,17.73,17.68,17.73,641600.0,13.3815,13.4194,13.3815,13.4194,641600.0
2006-07-07 10:30:00,17.73,17.73,17.64,17.64,423800.0,13.4194,13.4194,13.3513,13.3513,423800.0
2006-07-07 10:35:00,17.65,17.7,17.64,17.7,351800.0,13.3588,13.3967,13.3513,13.3967,351800.0
2006-07-07 10:40:00,17.68,17.71,17.61,17.61,405600.0,13.3815,13.4042,13.3285,13.3285,405600.0
2006-07-07 10:45:00,17.61,17.66,17.55,17.64,696000.0,13.3285,13.3664,13.2831,13.3513,696000.0
2006-07-07 10:50:00,17.64,17.68,17.64,17.66,330000.0,13.3513,13.3815,13.3513,13.3664,330000.0
2006-07-07 10:55:00,17.65,17.68,17.6,17.61,256400.0,13.3588,13.3815,13.321,13.3285,256400.0
2006-07-07 11:00:00,17.61,17.61,17.58,17.59,287400.0,13.3285,13.3285,13.3058,13.3134,287400.0
2006-07-07 11:05:00,17.59,17.64,17.57,17.61,329800.0,13.3134,13.3513,13.2983,13.3285,329800.0
2006-07-07 11:10:00,17.61,17.65,17.6,17.64,359200.0,13.3285,13.3588,13.321,13.3513,359200.0
2006-07-07 11:15:00,17.64,17.65,17.62,17.63,216000.0,13.3513,13.3588,13.3361,13.3437,216000.0
2006-07-07 11:20:00,17.63,17.65,17.61,17.65,494200.0,13.3437,13.3588,13.3285,13.3588,494200.0
2006-07-07 11:25:00,17.64,17.79,17.64,17.71,1025600.0,13.3513,13.4648,13.3513,13.4042,1025600.0
2006-07-07 11:30:00,17.71,17.75,17.69,17.75,609800.0,13.4042,13.4345,13.3891,13.4345,609800.0
2006-07-07 11:35:00,17.75,17.77,17.72,17.72,495200.0,13.4345,13.4496,13.4118,13.4118,495200.0
2006-07-07 11:40:00,17.72,17.79,17.72,17.78,416600.0,13.4118,13.4648,13.4118,13.4572,416600.0
2006-07-07 11:45:00,17.77,17.79,17.75,17.75,302600.0,13.4496,13.4648,13.4345,13.4345,302600.0
2006-07-07 11:50:00,17.75,17.78,17.73,17.78,585000.0,13.4345,13.4572,13.4194,13.4572,585000.0
2006-07-07 11:55:00,17.78,17.78,17.75,17.75,192200.0,13.4572,13.4572,13.4345,13.4345,192200.0
2006-07-07 12:00:00,17.75,17.76,17.75,17.76,145600.0,13.4345,13.4421,13.4345,13.4421,145600.0
2006-07-07 12:05:00,17.75,17.79,17.75,17.78,195600.0,13.4345,13.4648,13.4345,13.4572,195600.0
2006-07-07 12:10:00,17.78,17.78,16.78,17.77,189800.0,13.4572,13.4572,12.7003,13.4496,189800.0
2006-07-07 12:15:00,17.77,17.77,17.77,17.77,71400.0,13.4496,13.4496,13.4496,13.4496,71400.0
2006-07-07 12:20:00,17.77,17.82,17.77,17.82,222800.0,13.4496,13.4875,13.4496,13.4875,222800.0
2006-07-07 12:25:00,17.82,17.9,17.82,17.89,328400.0,13.4875,13.548,13.4875,13.5405,328400.0
2006-07-07 12:30:00,17.9,18.03,17.89,18.02,868400.0,13.548,13.6464,13.5405,13.6389,868400.0
2006-07-07 12:35:00,18.02,18.06,17.99,18.06,518200.0,13.6389,13.6691,13.6162,13.6691,518200.0
2006-07-07 12:40:00,18.06,18.06,18.01,18.04,683000.0,13.6691,13.6691,13.6313,13.654,683000.0
2006-07-07 12:45:00,18.04,18.07,18.03,18.06,349400.0,13.654,13.6767,13.6464,13.6691,349400.0
2006-07-07 12:50:00,18.05,18.06,17.98,17.98,330600.0,13.6616,13.6691,13.6086,13.6086,330600.0
2006-07-07 12:55:00,17.98,18.0,17.97,17.99,413600.0,13.6086,13.6237,13.601,13.6162,413600.0
2006-07-07 13:00:00,17.99,18.02,17.98,17.98,292400.0,13.6162,13.6389,13.6086,13.6086,292400.0
2006-07-07 13:05:00,17.98,18.01,17.97,18.0,227800.0,13.6086,13.6313,13.601,13.6237,227800.0
2006-07-07 13:10:00,18.0,18.0,17.98,18.0,321000.0,13.6237,13.6237,13.6086,13.6237,321000.0
2006-07-07 13:15:00,18.0,18.0,17.98,18.0,232800.0,13.6237,13.6237,13.6086,13.6237,232800.0
2006-07-07 13:20:00,18.0,18.02,18.0,18.0,255800.0,13.6237,13.6389,13.6237,13.6237,255800.0
2006-07-07 13:25:00,18.0,18.0,17.99,18.0,297400.0,13.6237,13.6237,13.6162,13.6237,297400.0
2006-07-07 13:30:00,18.0,18.01,17.99,18.01,188200.0,13.6237,13.6313,13.6162,13.6313,188200.0
2006-07-07 13:35:00,18.01,18.01,18.0,18.0,87000.0,13.6313,13.6313,13.6237,13.6237,87000.0
2006-07-07 13:40:00,18.0,18.01,18.0,18.01,84600.0,13.6237,13.6313,13.6237,13.6313,84600.0
2006-07-07 13:45:00,18.0,18.01,18.0,18.0,54600.0,13.6237,13.6313,13.6237,13.6237,54600.0
2006-07-07 13:50:00,18.0,18.0,17.96,17.96,115000.0,13.6237,13.6237,13.5935,13.5935,115000.0
2006-07-07 13:55:00,17.96,17.96,17.93,17.96,175600.0,13.5935,13.5935,13.5707,13.5935,175600.0
2006-07-07 14:00:00,17.97,18.01,17.96,18.01,232400.0,13.601,13.6313,13.5935,13.6313,232400.0
2006-07-07 14:05:00,18.0,18.01,18.0,18.01,54400.0,13.6237,13.6313,13.6237,13.6313,54400.0
2006-07-07 14:10:00,18.01,18.01,18.0,18.0,88800.0,13.6313,13.6313,13.6237,13.6237,88800.0
2006-07-07 14:15:00,18.0,18.0,18.0,18.0,58800.0,13.6237,13.6237,13.6237,13.6237,58800.0
2006-07-07 14:20:00,18.0,18.0,18.0,18.0,156600.0,13.6237,13.6237,13.6237,13.6237,156600.0
2006-07-07 14:25:00,18.0,18.0,18.0,18.0,138400.0,13.6237,13.6237,13.6237,13.6237,138400.0
2006-07-07 14:30:00,18.0,18.0,18.0,18.0,194600.0,13.6237,13.6237,13.6237,13.6237,194600.0
2006-07-07 14:35:00,18.0,18.0,17.99,18.0,231400.0,13.6237,13.6237,13.6162,13.6237,231400.0
2006-07-07 14:40:00,18.0,18.0,17.95,17.97,267400.0,13.6237,13.6237,13.5859,13.601,267400.0
2006-07-07 14:45:00,17.96,17.98,17.94,17.94,201800.0,13.5935,13.6086,13.5783,13.5783,201800.0
2006-07-07 14:50:00,17.94,17.94,17.9,17.9,137000.0,13.5783,13.5783,13.548,13.548,137000.0
2006-07-07 14:55:00,17.9,17.95,17.85,17.87,309200.0,13.548,13.5859,13.5102,13.5253,309200.0
2006-07-07 15:00:00,17.86,17.89,17.85,17.88,253200.0,13.5178,13.5405,13.5102,13.5329,253200.0
2006-07-07 15:05:00,17.88,17.89,17.87,17.88,160400.0,13.5329,13.5405,13.5253,13.5329,160400.0
2006-07-07 15:10:00,17.88,17.88,17.87,17.88,439800.0,13.5329,13.5329,13.5253,13.5329,439800.0
2006-07-07 15:15:00,17.88,17.89,17.88,17.89,299600.0,13.5329,13.5405,13.5329,13.5405,299600.0
2006-07-07 15:20:00,17.89,17.89,17.88,17.88,345000.0,13.5405,13.5405,13.5329,13.5329,345000.0
2006-07-07 15:25:00,17.88,17.89,17.88,17.89,292200.0,13.5329,13.5405,13.5329,13.5405,292200.0
2006-07-07 15:30:00,17.89,17.94,17.89,17.93,359000.0,13.5405,13.5783,13.5405,13.5707,359000.0
2006-07-07 15:35:00,17.93,17.96,17.93,17.95,337600.0,13.5707,13.5935,13.5707,13.5859,337600.0
2006-07-07 15:40:00,17.95,17.99,17.95,17.99,255200.0,13.5859,13.6162,13.5859,13.6162,255200.0
2006-07-07 15:45:00,17.99,18.0,17.98,18.0,582600.0,13.6162,13.6237,13.6086,13.6237,582600.0
2006-07-07 15:50:00,18.0,18.03,18.0,18.01,699800.0,13.6237,13.6464,13.6237,13.6313,699800.0
2006-07-07 15:55:00,18.01,18.04,18.0,18.04,873400.0,13.6313,13.654,13.6237,13.654,873400.0
2006-07-10 09:30:00,18.05,18.06,17.86,17.86,442800.0,13.6616,13.6691,13.5178,13.5178,442800.0
2006-07-10 09:35:00,17.86,17.95,17.85,17.9,364600.0,13.5178,13.5859,13.5102,13.548,364600.0
2006-07-10 09:40:00,17.9,17.98,17.9,17.97,237800.0,13.548,13.6086,13.548,13.601,237800.0
2006-07-10 09:45:00,17.97,17.99,17.94,17.96,201800.0,13.601,13.6162,13.5783,13.5935,201800.0
2006-07-10 09:50:00,17.96,17.98,17.96,17.96,196200.0,13.5935,13.6086,13.5935,13.5935,196200.0
2006-07-10 09:55:00,17.96,18.0,17.93,17.99,180400.0,13.5935,13.6237,13.5707,13.6162,180400.0
2006-07-10 10:00:00,17.99,18.03,17.98,18.02,198400.0,13.6162,13.6464,13.6086,13.6389,198400.0
2006-07-10 10:05:00,18.03,18.07,18.02,18.07,259800.0,13.6464,13.6767,13.6389,13.6767,259800.0
2006-07-10 10:10:00,18.07,18.12,18.03,18.05,293200.0,13.6767,13.7146,13.6464,13.6616,293200.0
2006-07-10 10:15:00,18.05,18.06,18.03,18.05,81400.0,13.6616,13.6691,13.6464,13.6616,81400.0
2006-07-10 10:20:00,18.05,18.08,18.05,18.06,130400.0,13.6616,13.6843,13.6616,13.6691,130400.0
2006-07-10 10:25:00,18.06,18.08,18.05,18.08,81200.0,13.6691,13.6843,13.6616,13.6843,81200.0
2006-07-10 10:30:00,18.08,18.08,18.04,18.04,125800.0,13.6843,13.6843,13.654,13.654,125800.0
2006-07-10 10:35:00,18.04,18.04,17.98,17.99,173600.0,13.654,13.654,13.6086,13.6162,173600.0
2006-07-10 10:40:00,17.99,18.03,17.96,18.03,111600.0,13.6162,13.6464,13.5935,13.6464,111600.0
2006-07-10 10:45:00,18.03,18.04,18.0,18.03,124200.0,13.6464,13.654,13.6237,13.6464,124200.0
2006-07-10 10:50:00,18.03,18.06,18.03,18.06,77600.0,13.6464,13.6691,13.6464,13.6691,77600.0
2006-07-10 10:55:00,18.06,18.08,18.05,18.05,83400.0,13.6691,13.6843,13.6616,13.6616,83400.0
2006-07-10 11:00:00,18.05,18.06,18.02,18.03,83200.0,13.6616,13.6691,13.6389,13.6464,83200.0
2006-07-10 11:05:00,18.03,18.03,18.02,18.03,87000.0,13.6464,13.6464,13.6389,13.6464,87000.0
2006-07-10 11:10:00,18.02,18.03,18.02,18.02,58800.0,13.6389,13.6464,13.6389,13.6389,58800.0
2006-07-10 11:15:00,18.02,18.04,18.01,18.03,98600.0,13.6389,13.654,13.6313,13.6464,98600.0
2006-07-10 11:20:00,18.03,18.03,18.02,18.02,128600.0,13.6464,13.6464,13.6389,13.6389,128600.0
2006-07-10 11:25:00,18.02,18.03,18.01,18.02,142600.0,13.6389,13.6464,13.6313,13.6389,142600.0
2006-07-10 11:30:00,18.02,18.03,18.01,18.01,46800.0,13.6389,13.6464,13.6313,13.6313,46800.0
2006-07-10 11:35:00,18.01,18.02,18.0,18.01,108400.0,13.6313,13.6389,13.6237,13.6313,108400.0
2006-07-10 11:40:00,18.0,18.0,18.0,18.0,30000.0,13.6237,13.6237,13.6237,13.6237,30000.0
2006-07-10 11:45:00,18.0,18.01,18.0,18.01,98000.0,13.6237,13.6313,13.6237,13.6313,98000.0
2006-07-10 11:50:00,18.01,18.01,18.0,18.0,111400.0,13.6313,13.6313,13.6237,13.6237,111400.0
2006-07-10 11:55:00,18.0,18.03,18.0,18.03,111400.0,13.6237,13.6464,13.6237,13.6464,111400.0
2006-07-10 12:00:00,18.03,18.03,18.0,18.02,124600.0,13.6464,13.6464,13.6237,13.6389,124600.0
2006-07-10 12:05:00,18.03,18.03,18.0,18.0,74600.0,13.6464,13.6464,13.6237,13.6237,74600.0
2006-07-10 12:10:00,18.0,18.01,18.0,18.0,89200.0,13.6237,13.6313,13.6237,13.6237,89200.0
2006-07-10 12:15:00,18.0,18.03,18.0,18.03,94200.0,13.6237,13.6464,13.6237,13.6464,94200.0
2006-07-10 12:20:00,18.03,18.06,18.02,18.05,118000.0,13.6464,13.6691,13.6389,13.6616,118000.0
2006-07-10 12:25:00,18.05,18.06,18.02,18.02,99000.0,13.6616,13.6691,13.6389,13.6389,99000.0
2006-07-10 12:30:00,18.02,18.04,18.02,18.02,43600.0,13.6389,13.654,13.6389,13.6389,43600.0
2006-07-10 12:35:00,18.03,18.05,18.0,18.0,75600.0,13.6464,13.6616,13.6237,13.6237,75600.0
2006-07-10 12:40:00,18.0,18.02,18.0,18.01,80200.0,13.6237,13.6389,13.6237,13.6313,80200.0
2006-07-10 12:45:00,18.01,18.02,18.0,18.0,25600.0,13.6313,13.6389,13.6237,13.6237,25600.0
2006-07-10 12:50:00,18.0,18.01,18.0,18.0,80200.0,13.6237,13.6313,13.6237,13.6237,80200.0
2006-07-10 12:55:00,18.0,18.0,18.0,18.0,24000.0,13.6237,13.6237,13.6237,13.6237,24000.0
2006-07-10 13:00:00,18.0,18.0,17.96,17.96,120800.0,13.6237,13.6237,13.5935,13.5935,120800.0
2006-07-10 13:05:00,17.96,17.97,17.96,17.96,83400.0,13.5935,13.601,13.5935,13.5935,83400.0
2006-07-10 13:10:00,17.96,17.97,17.95,17.95,135600.0,13.5935,13.601,13.5859,13.5859,135600.0
2006-07-10 13:15:00,17.95,17.96,17.95,17.95,66200.0,13.5859,13.5935,13.5859,13.5859,66200.0
2006-07-10 13:20:00,17.95,17.95,17.93,17.93,75400.0,13.5859,13.5859,13.5707,13.5707,75400.0
2006-07-10 13:25:00,17.93,17.95,17.93,17.93,64800.0,13.5707,13.5859,13.5707,13.5707,64800.0
2006-07-10 13:30:00,17.93,17.93,17.87,17.89,172400.0,13.5707,13.5707,13.5253,13.5405,172400.0
2006-07-10 13:35:00,17.89,17.9,17.86,17.87,113000.0,13.5405,13.548,13.5178,13.5253,113000.0
2006-07-10 13:40:00,17.87,17.91,17.86,17.91,154800.0,13.5253,13.5556,13.5178,13.5556,154800.0
2006-07-10 13:45:00,17.91,17.93,17.91,17.93,75400.0,13.5556,13.5707,13.5556,13.5707,75400.0
2006-07-10 13:50:00,17.93,17.94,17.93,17.93,78600.0,13.5707,13.5783,13.5707,13.5707,78600.0
2006-07-10 13:55:00,17.93,17.94,17.92,17.93,92400.0,13.5707,13.5783,13.5632,13.5707,92400.0
2006-07-10 14:00:00,17.93,17.95,17.93,17.94,81800.0,13.5707,13.5859,13.5707,13.5783,81800.0
2006-07-10 14:05:00,17.94,17.94,17.91,17.91,67200.0,13.5783,13.5783,13.5556,13.5556,67200.0
2006-07-10 14:10:00,17.91,17.92,17.91,17.91,66400.0,13.5556,13.5632,13.5556,13.5556,66400.0
2006-07-10 14:15:00,17.91,17.92,17.91,17.92,29200.0,13.5556,13.5632,13.5556,13.5632,29200.0
2006-07-10 14:20:00,17.92,17.95,17.92,17.95,97000.0,13.5632,13.5859,13.5632,13.5859,97000.0
2006-07-10 14:25:00,17.95,17.97,17.92,17.93,94600.0,13.5859,13.601,13.5632,13.5707,94600.0
2006-07-10 14:30:00,17.93,17.93,17.92,17.93,145600.0,13.5707,13.5707,13.5632,13.5707,145600.0
2006-07-10 14:35:00,17.93,17.93,17.91,17.91,108600.0,13.5707,13.5707,13.5556,13.5556,108600.0
2006-07-10 14:40:00,17.91,17.92,17.89,17.89,120200.0,13.5556,13.5632,13.5405,13.5405,120200.0
2006-07-10 14:45:00,17.89,17.89,17.83,17.83,154600.0,13.5405,13.5405,13.4951,13.4951,154600.0
2006-07-10 14:50:00,17.83,17.83,17.82,17.82,110000.0,13.4951,13.4951,13.4875,13.4875,110000.0
2006-07-10 14:55:00,17.82,17.82,17.78,17.78,197600.0,13.4875,13.4875,13.4572,13.4572,197600.0
2006-07-10 15:00:00,17.78,17.81,17.77,17.77,199400.0,13.4572,13.4799,13.4496,13.4496,199400.0
2006-07-10 15:05:00,17.78,17.78,17.76,17.77,121600.0,13.4572,13.4572,13.4421,13.4496,121600.0
2006-07-10 15:10:00,17.78,17.81,17.76,17.8,207400.0,13.4572,13.4799,13.4421,13.4724,207400.0
2006-07-10 15:15:00,17.79,17.82,17.79,17.81,137000.0,13.4648,13.4875,13.4648,13.4799,137000.0
2006-07-10 15:20:00,17.81,17.86,17.81,17.85,178600.0,13.4799,13.5178,13.4799,13.5102,178600.0
2006-07-10 15:25:00,17.85,17.86,17.84,17.84,67800.0,13.5102,13.5178,13.5026,13.5026,67800.0
2006-07-10 15:30:00,17.85,17.85,17.82,17.82,98800.0,13.5102,13.5102,13.4875,13.4875,98800.0
2006-07-10 15:35:00,17.82,17.83,17.82,17.83,66200.0,13.4875,13.4951,13.4875,13.4951,66200.0
2006-07-10 15:40:00,17.82,17.83,17.79,17.79,109800.0,13.4875,13.4951,13.4648,13.4648,109800.0
2006-07-10 15:45:00,17.79,17.82,17.79,17.8,201200.0,13.4648,13.4875,13.4648,13.4724,201200.0
2006-07-10 15:50:00,17.8,17.82,17.8,17.82,151400.0,13.4724,13.4875,13.4724,13.4875,151400.0
2006-07-10 15:55:00,17.82,17.83,17.8,17.82,266800.0,13.4875,13.4951,13.4724,13.4875,266800.0
2006-07-11 09:30:00,17.73,17.76,17.65,17.67,603800.0,13.4194,13.4421,13.3588,13.374,603800.0
2006-07-11 09:35:00,17.67,17.68,17.56,17.56,388000.0,13.374,13.3815,13.2907,13.2907,388000.0
2006-07-11 09:40:00,17.56,17.63,17.56,17.62,222200.0,13.2907,13.3437,13.2907,13.3361,222200.0
2006-07-11 09:45:00,17.62,17.66,17.58,17.65,219800.0,13.3361,13.3664,13.3058,13.3588,219800.0
2006-07-11 09:50:00,17.65,17.69,17.64,17.65,128800.0,13.3588,13.3891,13.3513,13.3588,128800.0
2006-07-11 09:55:00,17.66,17.66,17.61,17.65,130400.0,13.3664,13.3664,13.3285,13.3588,130400.0
2006-07-11 10:00:00,17.65,17.66,17.63,17.64,225200.0,13.3588,13.3664,13.3437,13.3513,225200.0
2006-07-11 10:05:00,17.64,17.66,17.62,17.63,121400.0,13.3513,13.3664,13.3361,13.3437,121400.0
2006-07-11 10:10:00,17.63,17.64,17.6,17.62,117800.0,13.3437,13.3513,13.321,13.3361,117800.0
2006-07-11 10:15:00,17.61,17.66,17.61,17.66,94600.0,13.3285,13.3664,13.3285,13.3664,94600.0
2006-07-11 10:20:00,17.66,17.71,17.66,17.67,177600.0,13.3664,13.4042,13.3664,13.374,177600.0
2006-07-11 10:25:00,17.67,17.68,17.66,17.68,60400.0,13.374,13.3815,13.3664,13.3815,60400.0
2006-07-11 10:30:00,17.67,17.67,17.6,17.62,254800.0,13.374,13.374,13.321,13.3361,254800.0
2006-07-11 10:35:00,17.62,17.62,17.6,17.61,58600.0,13.3361,13.3361,13.321,13.3285,58600.0
2006-07-11 10:40:00,17.61,17.62,17.61,17.61,97200.0,13.3285,13.3361,13.3285,13.3285,97200.0
2006-07-11 10:45:00,17.61,17.61,17.61,17.61,55400.0,13.3285,13.3285,13.3285,13.3285,55400.0
2006-07-11 10:50:00,17.61,17.61,17.61,17.61,112200.0,13.3285,13.3285,13.3285,13.3285,112200.0
2006-07-11 10:55:00,17.61,17.66,17.61,17.66,93200.0,13.3285,13.3664,13.3285,13.3664,93200.0
2006-07-11 11:00:00,17.65,17.68,17.65,17.68,94000.0,13.3588,13.3815,13.3588,13.3815,94000.0
2006-07-11 11:05:00,17.68,17.68,17.65,17.65,99200.0,13.3815,13.3815,13.3588,13.3588,99200.0
2006-07-11 11:10:00,17.65,17.66,17.65,17.65,57200.0,13.3588,13.3664,13.3588,13.3588,57200.0
2006-07-11 11:15:00,17.65,17.66,17.65,17.66,77600.0,13.3588,13.3664,13.3588,13.3664,77600.0
2006-07-11 11:20:00,17.66,17.67,17.65,17.65,175800.0,13.3664,13.374,13.3588,13.3588,175800.0
2006-07-11 11:25:00,17.65,17.66,17.65,17.66,58000.0,13.3588,13.3664,13.3588,13.3664,58000.0
2006-07-11 11:30:00,17.65,17.66,17.65,17.65,124600.0,13.3588,13.3664,13.3588,13.3588,124600.0
2006-07-11 11:35:00,17.65,17.65,17.65,17.65,60200.0,13.3588,13.3588,13.3588,13.3588,60200.0
2006-07-11 11:40:00,17.65,17.65,17.65,17.65,28600.0,13.3588,13.3588,13.3588,13.3588,28600.0
2006-07-11 11:45:00,17.65,17.65,17.63,17.64,108400.0,13.3588,13.3588,13.3437,13.3513,108400.0
2006-07-11 11:50:00,17.63,17.64,17.63,17.63,48800.0,13.3437,13.3513,13.3437,13.3437,48800.0
2006-07-11 11:55:00,17.63,17.63,17.61,17.61,51600.0,13.3437,13.3437,13.3285,13.3285,51600.0
2006-07-11 12:00:00,17.61,17.62,17.61,17.61,44200.0,13.3285,13.3361,13.3285,13.3285,44200.0
2006-07-11 12:05:00,17.61,17.61,17.61,17.61,93000.0,13.3285,13.3285,13.3285,13.3285,93000.0
2006-07-11 12:10:00,17.61,17.63,17.61,17.63,153800.0,13.3285,13.3437,13.3285,13.3437,153800.0
2006-07-11 12:15:00,17.63,17.64,17.63,17.64,92200.0,13.3437,13.3513,13.3437,13.3513,92200.0
2006-07-11 12:20:00,17.64,17.67,17.64,17.64,54000.0,13.3513,13.374,13.3513,13.3513,54000.0
2006-07-11 12:25:00,17.64,17.64,17.61,17.64,84200.0,13.3513,13.3513,13.3285,13.3513,84200.0
2006-07-11 12:30:00,17.64,17.65,17.63,17.65,207800.0,13.3513,13.3588,13.3437,13.3588,207800.0
2006-07-11 12:35:00,17.65,17.65,17.61,17.65,30600.0,13.3588,13.3588,13.3285,13.3588,30600.0
2006-07-11 12:40:00,17.64,17.66,17.64,17.66,68200.0,13.3513,13.3664,13.3513,13.3664,68200.0
2006-07-11 12:45:00,17.65,17.66,17.64,17.65,123800.0,13.3588,13.3664,13.3513,13.3588,123800.0
2006-07-11 12:50:00,17.65,17.66,17.64,17.64,52600.0,13.3588,13.3664,13.3513,13.3513,52600.0
2006-07-11 12:55:00,17.64,17.66,17.64,17.65,34600.0,13.3513,13.3664,13.3513,13.3588,34600.0
2006-07-11 13:00:00,17.65,17.65,17.63,17.64,22800.0,13.3588,13.3588,13.3437,13.3513,22800.0
2006-07-11 13:05:00,17.64,17.66,17.64,17.64,76800.0,13.3513,13.3664,13.3513,13.3513,76800.0
2006-07-11 13:10:00,17.64,17.65,17.63,17.64,43800.0,13.3513,13.3588,13.3437,13.3513,43800.0
2006-07-11 13:15:00,17.64,17.66,17.64,17.65,46600.0,13.3513,13.3664,13.3513,13.3588,46600.0
2006-07-11 13:20:00,17.65,17.66,17.63,17.65,66600.0,13.3588,13.3664,13.3437,13.3588,66600.0
2006-07-11 13:25:00,17.65,17.65,17.65,17.65,10800.0,13.3588,13.3588,13.3588,13.3588,10800.0
2006-07-11 13:30:00,17.65,17.65,17.64,17.65,32200.0,13.3588,13.3588,13.3513,13.3588,32200.0
2006-07-11 13:35:00,17.65,17.68,17.64,17.67,146600.0,13.3588,13.3815,13.3513,13.374,146600.0
2006-07-11 13:40:00,17.67,17.67,17.65,17.65,117400.0,13.374,13.374,13.3588,13.3588,117400.0
2006-07-11 13:45:00,17.66,17.7,17.63,17.7,156600.0,13.3664,13.3967,13.3437,13.3967,156600.0
2006-07-11 13:50:00,17.7,17.75,17.7,17.75,239000.0,13.3967,13.4345,13.3967,13.4345,239000.0
2006-07-11 13:55:00,17.74,17.81,17.74,17.8,202400.0,13.4269,13.4799,13.4269,13.4724,202400.0
2006-07-11 14:00:00,17.8,17.81,17.74,17.74,98400.0,13.4724,13.4799,13.4269,13.4269,98400.0
2006-07-11 14:05:00,17.74,17.82,17.74,17.82,108000.0,13.4269,13.4875,13.4269,13.4875,108000.0
2006-07-11 14:10:00,17.82,17.89,17.82,17.88,226000.0,13.4875,13.5405,13.4875,13.5329,226000.0
2006-07-11 14:15:00,17.89,17.91,17.89,17.9,170800.0,13.5405,13.5556,13.5405,13.548,170800.0
2006-07-11 14:20:00,17.9,17.91,17.85,17.88,91600.0,13.548,13.5556,13.5102,13.5329,91600.0
2006-07-11 14:25:00,17.88,17.92,17.88,17.91,129800.0,13.5329,13.5632,13.5329,13.5556,129800.0
2006-07-11 14:30:00,17.91,17.91,17.89,17.89,147800.0,13.5556,13.5556,13.5405,13.5405,147800.0
2006-07-11 14:35:00,17.89,17.89,17.87,17.87,50000.0,13.5405,13.5405,13.5253,13.5253,50000.0
2006-07-11 14:40:00,17.86,17.88,17.84,17.87,99400.0,13.5178,13.5329,13.5026,13.5253,99400.0
2006-07-11 14:45:00,17.87,17.89,17.86,17.88,133600.0,13.5253,13.5405,13.5178,13.5329,133600.0
2006-07-11 14:50:00,17.89,17.9,17.88,17.9,158800.0,13.5405,13.548,13.5329,13.548,158800.0
2006-07-11 14:55:00,17.9,17.9,17.89,17.9,51800.0,13.548,13.548,13.5405,13.548,51800.0
2006-07-11 15:00:00,17.9,17.9,17.86,17.86,125800.0,13.548,13.548,13.5178,13.5178,125800.0
2006-07-11 15:05:00,17.86,17.9,17.84,17.9,152200.0,13.5178,13.548,13.5026,13.548,152200.0
2006-07-11 15:10:00,17.9,17.95,17.9,17.95,173000.0,13.548,13.5859,13.548,13.5859,173000.0
2006-07-11 15:15:00,17.95,17.99,17.95,17.97,195600.0,13.5859,13.6162,13.5859,13.601,195600.0
2006-07-11 15:20:00,17.98,18.05,17.97,18.03,336400.0,13.6086,13.6616,13.601,13.6464,336400.0
2006-07-11 15:25:00,18.03,18.04,17.98,17.98,172400.0,13.6464,13.654,13.6086,13.6086,172400.0
2006-07-11 15:30:00,17.98,18.0,17.97,18.0,180200.0,13.6086,13.6237,13.601,13.6237,180200.0
2006-07-11 15:35:00,18.0,18.05,18.0,18.01,208200.0,13.6237,13.6616,13.6237,13.6313,208200.0
2006-07-11 15:40:00,18.02,18.02,17.97,18.01,143600.0,13.6389,13.6389,13.601,13.6313,143600.0
2006-07-11 15:45:00,18.01,18.03,17.99,17.99,138600.0,13.6313,13.6464,13.6162,13.6162,138600.0
2006-07-11 15:50:00,17.99,18.02,17.99,18.0,200600.0,13.6162,13.6389,13.6162,13.6237,200600.0
2006-07-11 15:55:00,18.0,18.0,17.97,17.99,274600.0,13.6237,13.6237,13.601,13.6162,274600.0
2006-07-12 09:30:00,17.95,18.0,17.92,17.92,427600.0,13.5859,13.6237,13.5632,13.5632,427600.0
2006-07-12 09:35:00,17.92,17.92,17.77,17.79,415800.0,13.5632,13.5632,13.4496,13.4648,415800.0
2006-07-12 09:40:00,17.79,17.8,17.65,17.67,333200.0,13.4648,13.4724,13.3588,13.374,333200.0
2006-07-12 09:45:00,17.67,17.75,17.66,17.74,226000.0,13.374,13.4345,13.3664,13.4269,226000.0
2006-07-12 09:50:00,17.74,17.75,17.68,17.71,168400.0,13.4269,13.4345,13.3815,13.4042,168400.0
2006-07-12 09:55:00,17.71,17.74,17.7,17.71,86400.0,13.4042,13.4269,13.3967,13.4042,86400.0
2006-07-12 10:00:00,17.73,17.73,17.63,17.65,219800.0,13.4194,13.4194,13.3437,13.3588,219800.0
2006-07-12 10:05:00,17.65,17.68,17.63,17.67,161800.0,13.3588,13.3815,13.3437,13.374,161800.0
2006-07-12 10:10:00,17.67,17.67,17.63,17.66,130600.0,13.374,13.374,13.3437,13.3664,130600.0
2006-07-12 10:15:00,17.67,17.68,17.66,17.68,123600.0,13.374,13.3815,13.3664,13.3815,123600.0
2006-07-12 10:20:00,17.68,17.68,17.63,17.64,168000.0,13.3815,13.3815,13.3437,13.3513,168000.0
2006-07-12 10:25:00,17.64,17.64,17.6,17.6,224400.0,13.3513,13.3513,13.321,13.321,224400.0
2006-07-12 10:30:00,17.61,17.61,17.52,17.53,358200.0,13.3285,13.3285,13.2604,13.268,358200.0
2006-07-12 10:35:00,17.53,17.54,17.47,17.48,759000.0,13.268,13.2756,13.2226,13.2302,759000.0
2006-07-12 10:40:00,17.48,17.57,17.46,17.55,434200.0,13.2302,13.2983,13.215,13.2831,434200.0
2006-07-12 10:45:00,17.56,17.56,17.03,17.5,273800.0,13.2907,13.2907,12.8896,13.2453,273800.0
2006-07-12 10:50:00,17.5,17.53,17.47,17.5,626000.0,13.2453,13.268,13.2226,13.2453,626000.0
2006-07-12 10:55:00,17.5,17.53,17.48,17.52,116200.0,13.2453,13.268,13.2302,13.2604,116200.0
2006-07-12 11:00:00,17.52,17.52,17.46,17.48,265000.0,13.2604,13.2604,13.215,13.2302,265000.0
2006-07-12 11:05:00,17.48,17.5,17.47,17.48,339400.0,13.2302,13.2453,13.2226,13.2302,339400.0
2006-07-12 11:10:00,17.48,17.49,17.47,17.47,218200.0,13.2302,13.2377,13.2226,13.2226,218200.0
2006-07-12 11:15:00,17.47,17.48,17.41,17.42,592600.0,13.2226,13.2302,13.1772,13.1847,592600.0
2006-07-12 11:20:00,17.42,17.44,17.42,17.42,548600.0,13.1847,13.1999,13.1847,13.1847,548600.0
2006-07-12 11:25:00,17.42,17.43,17.41,17.43,158400.0,13.1847,13.1923,13.1772,13.1923,158400.0
2006-07-12 11:30:00,17.43,17.47,17.43,17.45,180200.0,13.1923,13.2226,13.1923,13.2074,180200.0
2006-07-12 11:35:00,17.46,17.49,17.45,17.49,151200.0,13.215,13.2377,13.2074,13.2377,151200.0
2006-07-12 11:40:00,17.49,17.5,17.48,17.5,64600.0,13.2377,13.2453,13.2302,13.2453,64600.0
2006-07-12 11:45:00,17.5,17.52,17.49,17.52,61000.0,13.2453,13.2604,13.2377,13.2604,61000.0
2006-07-12 11:50:00,17.52,17.53,17.51,17.52,87400.0,13.2604,13.268,13.2529,13.2604,87400.0
2006-07-12 11:55:00,17.52,17.52,17.52,17.52,115200.0,13.2604,13.2604,13.2604,13.2604,115200.0
2006-07-12 12:00:00,17.52,17.52,17.46,17.47,192000.0,13.2604,13.2604,13.215,13.2226,192000.0
2006-07-12 12:05:00,17.47,17.52,17.46,17.5,78600.0,13.2226,13.2604,13.215,13.2453,78600.0
2006-07-12 12:10:00,17.5,17.5,17.46,17.47,88800.0,13.2453,13.2453,13.215,13.2226,88800.0
2006-07-12 12:15:00,17.46,17.47,17.43,17.43,102400.0,13.215,13.2226,13.1923,13.1923,102400.0
2006-07-12 12:20:00,17.43,17.43,17.42,17.43,76800.0,13.1923,13.1923,13.1847,13.1923,76800.0
2006-07-12 12:25:00,17.43,17.43,17.41,17.42,149200.0,13.1923,13.1923,13.1772,13.1847,149200.0
2006-07-12 12:30:00,17.42,17.42,17.4,17.42,120600.0,13.1847,13.1847,13.1696,13.1847,120600.0
2006-07-12 12:35:00,17.43,17.45,17.41,17.43,106000.0,13.1923,13.2074,13.1772,13.1923,106000.0
2006-07-12 12:40:00,17.43,17.43,17.4,17.41,68200.0,13.1923,13.1923,13.1696,13.1772,68200.0
2006-07-12 12:45:00,17.4,17.42,17.39,17.41,183600.0,13.1696,13.1847,13.162,13.1772,183600.0
2006-07-12 12:50:00,17.41,17.41,17.4,17.4,92800.0,13.1772,13.1772,13.1696,13.1696,92800.0
2006-07-12 12:55:00,17.41,17.43,16.5,17.35,308000.0,13.1772,13.1923,12.4884,13.1318,308000.0
2006-07-12 13:00:00,17.35,17.36,17.17,17.18,989800.0,13.1318,13.1393,12.9955,13.0031,989800.0
2006-07-12 13:05:00,17.18,17.18,17.11,17.17,604800.0,13.0031,13.0031,12.9501,12.9955,604800.0
2006-07-12 13:10:00,17.16,17.23,17.15,17.15,405800.0,12.988,13.0409,12.9804,12.9804,405800.0
2006-07-12 13:15:00,17.15,17.17,17.13,17.14,175000.0,12.9804,12.9955,12.9653,12.9728,175000.0
2006-07-12 13:20:00,17.14,17.14,17.05,17.07,498800.0,12.9728,12.9728,12.9047,12.9198,498800.0
2006-07-12 13:25:00,17.07,17.11,17.07,17.11,245800.0,12.9198,12.9501,12.9198,12.9501,245800.0
2006-07-12 13:30:00,17.11,17.12,17.08,17.09,396200.0,12.9501,12.9577,12.9274,12.935,396200.0
2006-07-12 13:35:00,17.1,17.14,17.1,17.12,302200.0,12.9425,12.9728,12.9425,12.9577,302200.0
2006-07-12 13:40:00,17.12,17.14,17.09,17.14,262800.0,12.9577,12.9728,12.935,12.9728,262800.0
2006-07-12 13:45:00,17.14,17.15,17.13,17.14,200600.0,12.9728,12.9804,12.9653,12.9728,200600.0
2006-07-12 13:50:00,17.14,17.15,17.12,17.13,420600.0,12.9728,12.9804,12.9577,12.9653,420600.0
2006-07-12 13:55:00,17.13,17.15,17.13,17.14,301400.0,12.9653,12.9804,12.9653,12.9728,301400.0
2006-07-12 14:00:00,17.14,17.15,17.13,17.15,272800.0,12.9728,12.9804,12.9653,12.9804,272800.0
2006-07-12 14:05:00,17.14,17.16,17.11,17.14,310200.0,12.9728,12.988,12.9501,12.9728,310200.0
2006-07-12 14:10:00,17.15,17.17,17.13,17.17,231000.0,12.9804,12.9955,12.9653,12.9955,231000.0
2006-07-12 14:15:00,17.18,17.19,17.15,17.15,275000.0,13.0031,13.0107,12.9804,12.9804,275000.0
2006-07-12 14:20:00,17.15,17.16,17.11,17.16,423200.0,12.9804,12.988,12.9501,12.988,423200.0
2006-07-12 14:25:00,17.16,17.18,17.16,17.17,187600.0,12.988,13.0031,12.988,12.9955,187600.0
2006-07-12 14:30:00,17.17,17.19,17.15,17.16,276400.0,12.9955,13.0107,12.9804,12.988,276400.0
2006-07-12 14:35:00,17.15,17.2,17.15,17.2,276000.0,12.9804,13.0182,12.9804,13.0182,276000.0
2006-07-12 14:40:00,17.21,17.22,17.16,17.17,251200.0,13.0258,13.0334,12.988,12.9955,251200.0
2006-07-12 14:45:00,17.17,17.2,17.17,17.17,290400.0,12.9955,13.0182,12.9955,12.9955,290400.0
2006-07-12 14:50:00,17.17,17.18,17.14,17.16,156000.0,12.9955,13.0031,12.9728,12.988,156000.0
2006-07-12 14:55:00,17.15,17.16,17.13,17.14,268400.0,12.9804,12.988,12.9653,12.9728,268400.0
2006-07-12 15:00:00,17.13,17.16,17.13,17.15,301800.0,12.9653,12.988,12.9653,12.9804,301800.0
2006-07-12 15:05:00,17.15,17.17,17.15,17.16,255400.0,12.9804,12.9955,12.9804,12.988,255400.0
2006-07-12 15:10:00,17.16,17.17,17.13,17.15,198800.0,12.988,12.9955,12.9653,12.9804,198800.0
2006-07-12 15:15:00,17.15,17.16,17.14,17.14,259200.0,12.9804,12.988,12.9728,12.9728,259200.0
2006-07-12 15:20:00,17.14,17.17,17.14,17.16,267200.0,12.9728,12.9955,12.9728,12.988,267200.0
2006-07-12 15:25:00,17.16,17.18,17.16,17.18,323200.0,12.988,13.0031,12.988,13.0031,323200.0
2006-07-12 15:30:00,17.18,17.19,17.17,17.19,284400.0,13.0031,13.0107,12.9955,13.0107,284400.0
2006-07-12 15:35:00,17.19,17.24,17.18,17.24,304400.0,13.0107,13.0485,13.0031,13.0485,304400.0
2006-07-12 15:40:00,17.24,17.24,17.18,17.18,545800.0,13.0485,13.0485,13.0031,13.0031,545800.0
2006-07-12 15:45:00,17.18,17.2,17.15,17.2,490600.0,13.0031,13.0182,12.9804,13.0182,490600.0
2006-07-12 15:50:00,17.2,17.2,17.17,17.2,559800.0,13.0182,13.0182,12.9955,13.0182,559800.0
2006-07-12 15:55:00,17.2,17.22,17.19,17.21,666600.0,13.0182,13.0334,13.0107,13.0258,666600.0
2006-07-13 09:30:00,17.21,17.26,17.11,17.17,797600.0,13.0258,13.0636,12.9501,12.9955,797600.0
2006-07-13 09:35:00,17.17,17.17,17.11,17.14,438800.0,12.9955,12.9955,12.9501,12.9728,438800.0
2006-07-13 09:40:00,17.14,17.14,17.07,17.08,903200.0,12.9728,12.9728,12.9198,12.9274,903200.0
2006-07-13 09:45:00,17.08,17.13,17.0,17.04,716800.0,12.9274,12.9653,12.8669,12.8971,716800.0
2006-07-13 09:50:00,17.05,17.05,16.8,16.89,1355800.0,12.9047,12.9047,12.7155,12.7836,1355800.0
2006-07-13 09:55:00,16.89,17.0,16.89,16.98,1023800.0,12.7836,12.8669,12.7836,12.8517,1023800.0
2006-07-13 10:00:00,16.98,17.0,16.93,16.96,803800.0,12.8517,12.8669,12.8139,12.8366,803800.0
2006-07-13 10:05:00,16.96,16.99,16.82,16.83,690600.0,12.8366,12.8593,12.7306,12.7382,690600.0
2006-07-13 10:10:00,16.83,17.0,16.81,16.83,879200.0,12.7382,12.8669,12.7231,12.7382,879200.0
2006-07-13 10:15:00,16.84,16.88,16.82,16.84,384600.0,12.7458,12.776,12.7306,12.7458,384600.0
2006-07-13 10:20:00,16.84,16.9,16.81,16.89,302400.0,12.7458,12.7912,12.7231,12.7836,302400.0
2006-07-13 10:25:00,16.89,16.97,16.86,16.96,232000.0,12.7836,12.8442,12.7609,12.8366,232000.0
2006-07-13 10:30:00,16.96,17.0,16.92,16.99,512600.0,12.8366,12.8669,12.8063,12.8593,512600.0
2006-07-13 10:35:00,16.99,17.0,16.95,16.98,322000.0,12.8593,12.8669,12.829,12.8517,322000.0
2006-07-13 10:40:00,16.98,17.0,16.92,16.96,331000.0,12.8517,12.8669,12.8063,12.8366,331000.0
2006-07-13 10:45:00,16.96,16.99,16.95,16.98,1084400.0,12.8366,12.8593,12.829,12.8517,1084400.0
2006-07-13 10:50:00,16.98,17.0,16.97,16.99,268200.0,12.8517,12.8669,12.8442,12.8593,268200.0
2006-07-13 10:55:00,16.99,17.0,16.98,17.0,183400.0,12.8593,12.8669,12.8517,12.8669,183400.0
2006-07-13 11:00:00,16.99,17.0,16.97,16.99,193200.0,12.8593,12.8669,12.8442,12.8593,193200.0
2006-07-13 11:05:00,16.99,17.02,16.97,16.99,154200.0,12.8593,12.882,12.8442,12.8593,154200.0
2006-07-13 11:10:00,16.98,17.0,16.96,16.99,135200.0,12.8517,12.8669,12.8366,12.8593,135200.0
2006-07-13 11:15:00,16.99,17.0,16.98,16.98,74400.0,12.8593,12.8669,12.8517,12.8517,74400.0
2006-07-13 11:20:00,16.98,17.0,16.98,17.0,351200.0,12.8517,12.8669,12.8517,12.8669,351200.0
2006-07-13 11:25:00,17.0,17.0,16.98,17.0,96400.0,12.8669,12.8669,12.8517,12.8669,96400.0
2006-07-13 11:30:00,17.0,17.01,16.98,17.0,110000.0,12.8669,12.8744,12.8517,12.8669,110000.0
2006-07-13 11:35:00,17.0,17.05,17.0,17.03,302800.0,12.8669,12.9047,12.8669,12.8896,302800.0
2006-07-13 11:40:00,17.03,17.06,17.03,17.04,170800.0,12.8896,12.9123,12.8896,12.8971,170800.0
2006-07-13 11:45:00,17.03,17.03,16.99,17.03,250000.0,12.8896,12.8896,12.8593,12.8896,250000.0
2006-07-13 11:50:00,17.02,17.1,17.02,17.09,183200.0,12.882,12.9425,12.882,12.935,183200.0
2006-07-13 11:55:00,17.09,17.1,16.99,17.0,398200.0,12.935,12.9425,12.8593,12.8669,398200.0
2006-07-13 12:00:00,17.0,17.06,16.99,17.02,340800.0,12.8669,12.9123,12.8593,12.882,340800.0
2006-07-13 12:05:00,17.02,17.05,17.02,17.03,134600.0,12.882,12.9047,12.882,12.8896,134600.0
2006-07-13 12:10:00,17.03,17.04,17.0,17.03,158600.0,12.8896,12.8971,12.8669,12.8896,158600.0
2006-07-13 12:15:00,17.02,17.07,17.01,17.05,272400.0,12.882,12.9198,12.8744,12.9047,272400.0
2006-07-13 12:20:00,17.04,17.07,17.04,17.05,168800.0,12.8971,12.9198,12.8971,12.9047,168800.0
2006-07-13 12:25:00,17.06,17.06,17.03,17.05,106800.0,12.9123,12.9123,12.8896,12.9047,106800.0
2006-07-13 12:30:00,17.05,17.05,17.03,17.05,100200.0,12.9047,12.9047,12.8896,12.9047,100200.0
2006-07-13 12:35:00,17.05,17.05,17.02,17.02,112400.0,12.9047,12.9047,12.882,12.882,112400.0
2006-07-13 12:40:00,17.02,17.03,17.01,17.02,79200.0,12.882,12.8896,12.8744,12.882,79200.0
2006-07-13 12:45:00,17.02,17.03,16.99,17.02,146400.0,12.882,12.8896,12.8593,12.882,146400.0
2006-07-13 12:50:00,17.01,17.01,16.99,17.0,132200.0,12.8744,12.8744,12.8593,12.8669,132200.0
2006-07-13 12:55:00,17.0,17.0,16.99,17.0,136600.0,12.8669,12.8669,12.8593,12.8669,136600.0
2006-07-13 13:00:00,17.0,17.0,16.99,17.0,160200.0,12.8669,12.8669,12.8593,12.8669,160200.0
2006-07-13 13:05:00,17.0,17.0,16.98,17.0,112400.0,12.8669,12.8669,12.8517,12.8669,112400.0
2006-07-13 13:10:00,17.0,17.02,16.99,17.02,79800.0,12.8669,12.882,12.8593,12.882,79800.0
2006-07-13 13:15:00,17.02,17.03,17.0,17.02,55800.0,12.882,12.8896,12.8669,12.882,55800.0
2006-07-13 13:20:00,17.02,17.03,17.0,17.02,87600.0,12.882,12.8896,12.8669,12.882,87600.0
2006-07-13 13:25:00,17.02,17.02,17.0,17.02,153800.0,12.882,12.882,12.8669,12.882,153800.0
2006-07-13 13:30:00,17.01,17.02,17.0,17.02,124200.0,12.8744,12.882,12.8669,12.882,124200.0
2006-07-13 13:35:00,17.02,17.03,17.0,17.0,67800.0,12.882,12.8896,12.8669,12.8669,67800.0
2006-07-13 13:40:00,17.0,17.01,17.0,17.0,111400.0,12.8669,12.8744,12.8669,12.8669,111400.0
2006-07-13 13:45:00,17.0,17.03,17.0,17.03,109800.0,12.8669,12.8896,12.8669,12.8896,109800.0
2006-07-13 13:50:00,17.03,17.03,17.0,17.0,104000.0,12.8896,12.8896,12.8669,12.8669,104000.0
2006-07-13 13:55:00,17.0,17.03,17.0,17.01,121600.0,12.8669,12.8896,12.8669,12.8744,121600.0
2006-07-13 14:00:00,17.02,17.02,16.98,17.0,93600.0,12.882,12.882,12.8517,12.8669,93600.0
2006-07-13 14:05:00,17.0,17.02,17.0,17.0,95800.0,12.8669,12.882,12.8669,12.8669,95800.0
2006-07-13 14:10:00,17.0,17.04,17.0,17.03,130000.0,12.8669,12.8971,12.8669,12.8896,130000.0
2006-07-13 14:15:00,17.03,17.05,17.02,17.04,115800.0,12.8896,12.9047,12.882,12.8971,115800.0
2006-07-13 14:20:00,17.04,17.06,17.02,17.06,166400.0,12.8971,12.9123,12.882,12.9123,166400.0
2006-07-13 14:25:00,17.05,17.06,17.04,17.06,129800.0,12.9047,12.9123,12.8971,12.9123,129800.0
2006-07-13 14:30:00,17.06,17.08,17.02,17.03,147600.0,12.9123,12.9274,12.882,12.8896,147600.0
2006-07-13 14:35:00,17.02,17.04,17.0,17.02,119000.0,12.882,12.8971,12.8669,12.882,119000.0
2006-07-13 14:40:00,17.02,17.02,17.0,17.0,92000.0,12.882,12.882,12.8669,12.8669,92000.0
2006-07-13 14:45:00,17.0,17.04,17.0,17.03,195800.0,12.8669,12.8971,12.8669,12.8896,195800.0
2006-07-13 14:50:00,17.03,17.03,16.97,16.99,363400.0,12.8896,12.8896,12.8442,12.8593,363400.0
2006-07-13 14:55:00,16.99,17.02,16.99,17.0,240200.0,12.8593,12.882,12.8593,12.8669,240200.0
2006-07-13 15:00:00,17.0,17.0,16.99,17.0,201400.0,12.8669,12.8669,12.8593,12.8669,201400.0
2006-07-13 15:05:00,17.0,17.02,16.98,17.0,175000.0,12.8669,12.882,12.8517,12.8669,175000.0
2006-07-13 15:10:00,17.0,17.02,17.0,17.02,407400.0,12.8669,12.882,12.8669,12.882,407400.0
2006-07-13 15:15:00,17.02,17.02,17.0,17.0,146400.0,12.882,12.882,12.8669,12.8669,146400.0
2006-07-13 15:20:00,17.0,17.0,17.0,17.0,101400.0,12.8669,12.8669,12.8669,12.8669,101400.0
2006-07-13 15:25:00,17.0,17.02,17.0,17.02,229400.0,12.8669,12.882,12.8669,12.882,229400.0
2006-07-13 15:30:00,17.02,17.05,17.01,17.03,389400.0,12.882,12.9047,12.8744,12.8896,389400.0
2006-07-13 15:35:00,17.01,17.03,17.01,17.03,183000.0,12.8744,12.8896,12.8744,12.8896,183000.0
2006-07-13 15:40:00,17.03,17.04,17.03,17.03,126400.0,12.8896,12.8971,12.8896,12.8896,126400.0
2006-07-13 15:45:00,17.03,17.03,17.0,17.0,274200.0,12.8896,12.8896,12.8669,12.8669,274200.0
2006-07-13 15:50:00,17.0,17.03,17.0,17.0,381200.0,12.8669,12.8896,12.8669,12.8669,381200.0
2006-07-13 15:55:00,17.0,17.03,16.97,17.01,924000.0,12.8669,12.8896,12.8442,12.8744,924000.0
2006-07-14 09:30:00,16.98,17.02,16.86,16.87,551800.0,12.8517,12.882,12.7609,12.7685,551800.0
2006-07-14 09:35:00,16.86,16.86,16.83,16.84,223600.0,12.7609,12.7609,12.7382,12.7458,223600.0
2006-07-14 09:40:00,16.83,16.85,16.83,16.84,226600.0,12.7382,12.7533,12.7382,12.7458,226600.0
2006-07-14 09:45:00,16.84,16.86,16.83,16.85,384000.0,12.7458,12.7609,12.7382,12.7533,384000.0
2006-07-14 09:50:00,16.85,16.88,16.85,16.86,189400.0,12.7533,12.776,12.7533,12.7609,189400.0
2006-07-14 09:55:00,16.86,16.88,16.84,16.86,187600.0,12.7609,12.776,12.7458,12.7609,187600.0
2006-07-14 10:00:00,16.86,16.93,16.86,16.9,147800.0,12.7609,12.8139,12.7609,12.7912,147800.0
2006-07-14 10:05:00,16.89,16.92,16.88,16.92,104400.0,12.7836,12.8063,12.776,12.8063,104400.0
2006-07-14 10:10:00,16.92,16.95,16.91,16.95,158200.0,12.8063,12.829,12.7987,12.829,158200.0
2006-07-14 10:15:00,16.95,16.99,16.93,16.99,192000.0,12.829,12.8593,12.8139,12.8593,192000.0
2006-07-14 10:20:00,16.99,17.0,16.97,16.97,123600.0,12.8593,12.8669,12.8442,12.8442,123600.0
2006-07-14 10:25:00,16.97,16.98,16.94,16.95,183600.0,12.8442,12.8517,12.8214,12.829,183600.0
2006-07-14 10:30:00,16.95,16.95,16.91,16.93,150400.0,12.829,12.829,12.7987,12.8139,150400.0
2006-07-14 10:35:00,16.93,16.93,16.91,16.92,115800.0,12.8139,12.8139,12.7987,12.8063,115800.0
2006-07-14 10:40:00,16.92,16.94,16.89,16.91,177600.0,12.8063,12.8214,12.7836,12.7987,177600.0
2006-07-14 10:45:00,16.92,16.95,16.91,16.95,133400.0,12.8063,12.829,12.7987,12.829,133400.0
2006-07-14 10:50:00,16.95,16.96,16.93,16.94,183800.0,12.829,12.8366,12.8139,12.8214,183800.0
2006-07-14 10:55:00,16.94,16.95,16.91,16.91,218000.0,12.8214,12.829,12.7987,12.7987,218000.0
2006-07-14 11:00:00,16.91,16.91,16.85,16.9,298800.0,12.7987,12.7987,12.7533,12.7912,298800.0
2006-07-14 11:05:00,16.9,16.9,16.86,16.9,147000.0,12.7912,12.7912,12.7609,12.7912,147000.0
2006-07-14 11:10:00,16.9,16.9,16.83,16.84,176600.0,12.7912,12.7912,12.7382,12.7458,176600.0
2006-07-14 11:15:00,16.84,16.86,16.77,16.79,299000.0,12.7458,12.7609,12.6928,12.7079,299000.0
2006-07-14 11:20:00,16.8,16.86,16.8,16.86,192600.0,12.7155,12.7609,12.7155,12.7609,192600.0
2006-07-14 11:25:00,16.86,16.89,16.85,16.86,200000.0,12.7609,12.7836,12.7533,12.7609,200000.0
2006-07-14 11:30:00,16.86,16.87,16.77,16.79,265000.0,12.7609,12.7685,12.6928,12.7079,265000.0
2006-07-14 11:35:00,16.79,16.79,16.77,16.77,181200.0,12.7079,12.7079,12.6928,12.6928,181200.0
2006-07-14 11:40:00,16.78,16.8,16.77,16.77,90400.0,12.7003,12.7155,12.6928,12.6928,90400.0
2006-07-14 11:45:00,16.78,16.83,16.77,16.8,161400.0,12.7003,12.7382,12.6928,12.7155,161400.0
2006-07-14 11:50:00,16.81,16.84,16.79,16.8,136800.0,12.7231,12.7458,12.7079,12.7155,136800.0
2006-07-14 11:55:00,16.8,16.88,16.8,16.87,175400.0,12.7155,12.776,12.7155,12.7685,175400.0
2006-07-14 12:00:00,16.87,16.88,16.81,16.82,188200.0,12.7685,12.776,12.7231,12.7306,188200.0
2006-07-14 12:05:00,16.83,16.87,16.82,16.86,102600.0,12.7382,12.7685,12.7306,12.7609,102600.0
2006-07-14 12:10:00,16.87,16.87,16.81,16.82,245400.0,12.7685,12.7685,12.7231,12.7306,245400.0
2006-07-14 12:15:00,16.82,16.89,16.82,16.89,148800.0,12.7306,12.7836,12.7306,12.7836,148800.0
2006-07-14 12:20:00,16.89,16.91,16.88,16.89,119400.0,12.7836,12.7987,12.776,12.7836,119400.0
2006-07-14 12:25:00,16.9,16.92,16.85,16.87,94600.0,12.7912,12.8063,12.7533,12.7685,94600.0
2006-07-14 12:30:00,16.87,16.9,16.87,16.9,82200.0,12.7685,12.7912,12.7685,12.7912,82200.0
2006-07-14 12:35:00,16.9,16.92,16.89,16.92,87600.0,12.7912,12.8063,12.7836,12.8063,87600.0
2006-07-14 12:40:00,16.92,16.93,16.91,16.93,105800.0,12.8063,12.8139,12.7987,12.8139,105800.0
2006-07-14 12:45:00,16.93,16.95,16.92,16.94,107400.0,12.8139,12.829,12.8063,12.8214,107400.0
2006-07-14 12:50:00,16.94,16.95,16.88,16.88,404600.0,12.8214,12.829,12.776,12.776,404600.0
2006-07-14 12:55:00,16.88,16.88,16.86,16.87,119800.0,12.776,12.776,12.7609,12.7685,119800.0
2006-07-14 13:00:00,16.87,16.88,16.86,16.86,75000.0,12.7685,12.776,12.7609,12.7609,75000.0
2006-07-14 13:05:00,16.86,16.86,16.84,16.84,126200.0,12.7609,12.7609,12.7458,12.7458,126200.0
2006-07-14 13:10:00,16.84,16.86,16.83,16.84,90600.0,12.7458,12.7609,12.7382,12.7458,90600.0
2006-07-14 13:15:00,16.84,16.88,16.83,16.87,138600.0,12.7458,12.776,12.7382,12.7685,138600.0
2006-07-14 13:20:00,16.87,16.87,16.83,16.85,164400.0,12.7685,12.7685,12.7382,12.7533,164400.0
2006-07-14 13:25:00,16.85,16.86,16.84,16.85,74000.0,12.7533,12.7609,12.7458,12.7533,74000.0
2006-07-14 13:30:00,16.85,16.86,16.84,16.85,126600.0,12.7533,12.7609,12.7458,12.7533,126600.0
2006-07-14 13:35:00,16.85,16.87,16.85,16.87,84800.0,12.7533,12.7685,12.7533,12.7685,84800.0
2006-07-14 13:40:00,16.87,16.88,16.85,16.85,137400.0,12.7685,12.776,12.7533,12.7533,137400.0
2006-07-14 13:45:00,16.85,16.86,16.83,16.84,119800.0,12.7533,12.7609,12.7382,12.7458,119800.0
2006-07-14 13:50:00,16.84,16.84,16.83,16.84,159600.0,12.7458,12.7458,12.7382,12.7458,159600.0
2006-07-14 13:55:00,16.84,16.85,16.83,16.84,200000.0,12.7458,12.7533,12.7382,12.7458,200000.0
2006-07-14 14:00:00,16.84,16.85,16.84,16.84,156600.0,12.7458,12.7533,12.7458,12.7458,156600.0
2006-07-14 14:05:00,16.84,16.84,16.78,16.81,174000.0,12.7458,12.7458,12.7003,12.7231,174000.0
2006-07-14 14:10:00,16.81,16.82,16.81,16.82,111000.0,12.7231,12.7306,12.7231,12.7306,111000.0
2006-07-14 14:15:00,16.82,16.85,16.8,16.82,171800.0,12.7306,12.7533,12.7155,12.7306,171800.0
2006-07-14 14:20:00,16.82,16.82,16.79,16.79,162800.0,12.7306,12.7306,12.7079,12.7079,162800.0
2006-07-14 14:25:00,16.79,16.79,16.71,16.74,382600.0,12.7079,12.7079,12.6474,12.6701,382600.0
2006-07-14 14:30:00,16.74,16.74,16.68,16.71,522600.0,12.6701,12.6701,12.6247,12.6474,522600.0
2006-07-14 14:35:00,16.71,16.71,16.67,16.67,274200.0,12.6474,12.6474,12.6171,12.6171,274200.0
2006-07-14 14:40:00,16.67,16.69,16.64,16.68,389000.0,12.6171,12.6322,12.5944,12.6247,389000.0
2006-07-14 14:45:00,16.68,16.74,16.68,16.74,451200.0,12.6247,12.6701,12.6247,12.6701,451200.0
2006-07-14 14:50:00,16.74,16.75,16.72,16.72,151000.0,12.6701,12.6776,12.6549,12.6549,151000.0
2006-07-14 14:55:00,16.72,16.74,16.7,16.71,202400.0,12.6549,12.6701,12.6398,12.6474,202400.0
2006-07-14 15:00:00,16.71,16.79,16.71,16.75,246800.0,12.6474,12.7079,12.6474,12.6776,246800.0
2006-07-14 15:05:00,16.75,16.83,16.75,16.83,139000.0,12.6776,12.7382,12.6776,12.7382,139000.0
2006-07-14 15:10:00,16.83,16.86,16.82,16.86,118000.0,12.7382,12.7609,12.7306,12.7609,118000.0
2006-07-14 15:15:00,16.86,16.86,16.85,16.86,204800.0,12.7609,12.7609,12.7533,12.7609,204800.0
2006-07-14 15:20:00,16.86,16.87,16.86,16.86,352600.0,12.7609,12.7685,12.7609,12.7609,352600.0
2006-07-14 15:25:00,16.86,16.86,16.82,16.83,140800.0,12.7609,12.7609,12.7306,12.7382,140800.0
2006-07-14 15:30:00,16.83,16.84,16.82,16.82,284200.0,12.7382,12.7458,12.7306,12.7306,284200.0
2006-07-14 15:35:00,16.82,16.83,16.8,16.83,162800.0,12.7306,12.7382,12.7155,12.7382,162800.0
2006-07-14 15:40:00,16.84,16.85,16.8,16.84,163800.0,12.7458,12.7533,12.7155,12.7458,163800.0
2006-07-14 15:45:00,16.85,16.88,16.84,16.88,209800.0,12.7533,12.776,12.7458,12.776,209800.0
2006-07-14 15:50:00,16.87,16.9,16.86,16.88,265200.0,12.7685,12.7912,12.7609,12.776,265200.0
2006-07-14 15:55:00,16.88,16.88,16.83,16.84,510600.0,12.776,12.776,12.7382,12.7458,510600.0
2006-07-17 09:30:00,16.72,16.83,16.55,16.81,585200.0,12.6549,12.7382,12.5263,12.7231,585200.0
2006-07-17 09:35:00,16.8,16.84,16.75,16.78,282800.0,12.7155,12.7458,12.6776,12.7003,282800.0
2006-07-17 09:40:00,16.78,16.85,16.78,16.8,245800.0,12.7003,12.7533,12.7003,12.7155,245800.0
2006-07-17 09:45:00,16.8,16.88,16.8,16.86,360000.0,12.7155,12.776,12.7155,12.7609,360000.0
2006-07-17 09:50:00,16.87,16.98,16.86,16.93,296400.0,12.7685,12.8517,12.7609,12.8139,296400.0
2006-07-17 09:55:00,16.92,16.93,16.86,16.86,229600.0,12.8063,12.8139,12.7609,12.7609,229600.0
2006-07-17 10:00:00,16.86,16.88,16.83,16.84,240400.0,12.7609,12.776,12.7382,12.7458,240400.0
2006-07-17 10:05:00,16.84,16.84,16.8,16.81,197200.0,12.7458,12.7458,12.7155,12.7231,197200.0
2006-07-17 10:10:00,16.81,16.82,16.79,16.81,143600.0,12.7231,12.7306,12.7079,12.7231,143600.0
2006-07-17 10:15:00,16.81,16.84,16.8,16.81,156000.0,12.7231,12.7458,12.7155,12.7231,156000.0
2006-07-17 10:20:00,16.8,16.83,16.8,16.83,96400.0,12.7155,12.7382,12.7155,12.7382,96400.0
2006-07-17 10:25:00,16.82,16.83,16.76,16.79,221400.0,12.7306,12.7382,12.6852,12.7079,221400.0
2006-07-17 10:30:00,16.79,16.83,16.77,16.83,219000.0,12.7079,12.7382,12.6928,12.7382,219000.0
2006-07-17 10:35:00,16.83,16.85,16.8,16.81,229400.0,12.7382,12.7533,12.7155,12.7231,229400.0
2006-07-17 10:40:00,16.81,16.83,16.8,16.83,120000.0,12.7231,12.7382,12.7155,12.7382,120000.0
2006-07-17 10:45:00,16.83,16.92,16.82,16.88,216200.0,12.7382,12.8063,12.7306,12.776,216200.0
2006-07-17 10:50:00,16.88,16.91,16.86,16.91,355400.0,12.776,12.7987,12.7609,12.7987,355400.0
2006-07-17 10:55:00,16.92,16.93,16.88,16.92,591600.0,12.8063,12.8139,12.776,12.8063,591600.0
2006-07-17 11:00:00,16.92,16.98,16.9,16.98,666200.0,12.8063,12.8517,12.7912,12.8517,666200.0
2006-07-17 11:05:00,16.98,16.98,16.9,16.91,153000.0,12.8517,12.8517,12.7912,12.7987,153000.0
2006-07-17 11:10:00,16.91,17.02,16.91,17.0,168000.0,12.7987,12.882,12.7987,12.8669,168000.0
2006-07-17 11:15:00,17.01,17.11,16.98,17.11,301400.0,12.8744,12.9501,12.8517,12.9501,301400.0
2006-07-17 11:20:00,17.11,17.12,17.02,17.03,340200.0,12.9501,12.9577,12.882,12.8896,340200.0
2006-07-17 11:25:00,17.03,17.13,17.03,17.1,241600.0,12.8896,12.9653,12.8896,12.9425,241600.0
2006-07-17 11:30:00,17.09,17.16,17.07,17.15,191800.0,12.935,12.988,12.9198,12.9804,191800.0
2006-07-17 11:35:00,17.15,17.16,17.11,17.15,202600.0,12.9804,12.988,12.9501,12.9804,202600.0
2006-07-17 11:40:00,17.16,17.19,17.14,17.18,176400.0,12.988,13.0107,12.9728,13.0031,176400.0
2006-07-17 11:45:00,17.19,17.22,17.18,17.18,177600.0,13.0107,13.0334,13.0031,13.0031,177600.0
2006-07-17 11:50:00,17.2,17.22,17.17,17.2,247400.0,13.0182,13.0334,12.9955,13.0182,247400.0
2006-07-17 11:55:00,17.2,17.21,17.16,17.18,150800.0,13.0182,13.0258,12.988,13.0031,150800.0
2006-07-17 12:00:00,17.18,17.22,17.17,17.2,245200.0,13.0031,13.0334,12.9955,13.0182,245200.0
2006-07-17 12:05:00,17.2,17.21,17.17,17.2,279200.0,13.0182,13.0258,12.9955,13.0182,279200.0
2006-07-17 12:10:00,17.19,17.19,17.14,17.14,130800.0,13.0107,13.0107,12.9728,12.9728,130800.0
2006-07-17 12:15:00,17.14,17.18,17.14,17.18,80400.0,12.9728,13.0031,12.9728,13.0031,80400.0
2006-07-17 12:20:00,17.19,17.21,17.17,17.18,181800.0,13.0107,13.0258,12.9955,13.0031,181800.0
2006-07-17 12:25:00,17.18,17.19,17.15,17.16,108800.0,13.0031,13.0107,12.9804,12.988,108800.0
2006-07-17 12:30:00,17.16,17.2,17.15,17.18,87400.0,12.988,13.0182,12.9804,13.0031,87400.0
2006-07-17 12:35:00,17.18,17.18,17.16,17.17,81600.0,13.0031,13.0031,12.988,12.9955,81600.0
2006-07-17 12:40:00,17.17,17.18,17.17,17.18,51000.0,12.9955,13.0031,12.9955,13.0031,51000.0
2006-07-17 12:45:00,17.17,17.19,17.1,17.13,93000.0,12.9955,13.0107,12.9425,12.9653,93000.0
2006-07-17 12:50:00,17.13,17.14,17.09,17.1,76000.0,12.9653,12.9728,12.935,12.9425,76000.0
2006-07-17 12:55:00,17.1,17.11,17.08,17.08,47200.0,12.9425,12.9501,12.9274,12.9274,47200.0
2006-07-17 13:00:00,17.08,17.09,17.06,17.08,86600.0,12.9274,12.935,12.9123,12.9274,86600.0
2006-07-17 13:05:00,17.08,17.08,17.03,17.03,104400.0,12.9274,12.9274,12.8896,12.8896,104400.0
2006-07-17 13:10:00,17.03,17.06,17.03,17.06,81600.0,12.8896,12.9123,12.8896,12.9123,81600.0
2006-07-17 13:15:00,17.05,17.08,17.03,17.08,144200.0,12.9047,12.9274,12.8896,12.9274,144200.0
2006-07-17 13:20:00,17.08,17.09,17.06,17.09,74000.0,12.9274,12.935,12.9123,12.935,74000.0
2006-07-17 13:25:00,17.09,17.13,17.09,17.11,114200.0,12.935,12.9653,12.935,12.9501,114200.0
2006-07-17 13:30:00,17.12,17.13,17.1,17.11,70600.0,12.9577,12.9653,12.9425,12.9501,70600.0
2006-07-17 13:35:00,17.1,17.12,17.1,17.11,80000.0,12.9425,12.9577,12.9425,12.9501,80000.0
2006-07-17 13:40:00,17.11,17.13,17.1,17.11,75400.0,12.9501,12.9653,12.9425,12.9501,75400.0
2006-07-17 13:45:00,17.11,17.13,17.1,17.1,38200.0,12.9501,12.9653,12.9425,12.9425,38200.0
2006-07-17 13:50:00,17.11,17.11,17.07,17.08,64000.0,12.9501,12.9501,12.9198,12.9274,64000.0
2006-07-17 13:55:00,17.09,17.1,17.08,17.09,48000.0,12.935,12.9425,12.9274,12.935,48000.0
2006-07-17 14:00:00,17.09,17.1,17.09,17.09,61600.0,12.935,12.9425,12.935,12.935,61600.0
2006-07-17 14:05:00,17.1,17.1,17.05,17.07,73600.0,12.9425,12.9425,12.9047,12.9198,73600.0
2006-07-17 14:10:00,17.07,17.08,17.06,17.08,61000.0,12.9198,12.9274,12.9123,12.9274,61000.0
2006-07-17 14:15:00,17.08,17.11,17.08,17.11,123000.0,12.9274,12.9501,12.9274,12.9501,123000.0
2006-07-17 14:20:00,17.11,17.11,17.08,17.09,89600.0,12.9501,12.9501,12.9274,12.935,89600.0
2006-07-17 14:25:00,17.09,17.12,17.09,17.1,76000.0,12.935,12.9577,12.935,12.9425,76000.0
2006-07-17 14:30:00,17.1,17.11,17.08,17.09,83200.0,12.9425,12.9501,12.9274,12.935,83200.0
2006-07-17 14:35:00,17.1,17.11,17.09,17.1,73400.0,12.9425,12.9501,12.935,12.9425,73400.0
2006-07-17 14:40:00,17.1,17.11,17.08,17.09,76600.0,12.9425,12.9501,12.9274,12.935,76600.0
2006-07-17 14:45:00,17.09,17.1,17.09,17.09,49200.0,12.935,12.9425,12.935,12.935,49200.0
2006-07-17 14:50:00,17.09,17.11,17.08,17.11,187000.0,12.935,12.9501,12.9274,12.9501,187000.0
2006-07-17 14:55:00,17.11,17.13,17.11,17.11,118200.0,12.9501,12.9653,12.9501,12.9501,118200.0
2006-07-17 15:00:00,17.11,17.11,17.1,17.11,91400.0,12.9501,12.9501,12.9425,12.9501,91400.0
2006-07-17 15:05:00,17.11,17.11,17.08,17.1,186600.0,12.9501,12.9501,12.9274,12.9425,186600.0
2006-07-17 15:10:00,17.1,17.1,17.1,17.1,43600.0,12.9425,12.9425,12.9425,12.9425,43600.0
2006-07-17 15:15:00,17.1,17.1,17.09,17.1,78400.0,12.9425,12.9425,12.935,12.9425,78400.0
2006-07-17 15:20:00,17.1,17.11,17.1,17.1,101000.0,12.9425,12.9501,12.9425,12.9425,101000.0
2006-07-17 15:25:00,17.1,17.11,17.1,17.1,138800.0,12.9425,12.9501,12.9425,12.9425,138800.0
2006-07-17 15:30:00,17.1,17.11,17.1,17.1,129600.0,12.9425,12.9501,12.9425,12.9425,129600.0
2006-07-17 15:35:00,17.1,17.11,17.1,17.1,129400.0,12.9425,12.9501,12.9425,12.9425,129400.0
2006-07-17 15:40:00,17.11,17.13,17.1,17.11,177400.0,12.9501,12.9653,12.9425,12.9501,177400.0
2006-07-17 15:45:00,17.11,17.12,17.11,17.11,85000.0,12.9501,12.9577,12.9501,12.9501,85000.0
2006-07-17 15:50:00,17.11,17.13,17.11,17.12,295000.0,12.9501,12.9653,12.9501,12.9577,295000.0
2006-07-17 15:55:00,17.11,17.14,17.11,17.12,776400.0,12.9501,12.9728,12.9501,12.9577,776400.0
2006-07-18 09:30:00,17.06,17.19,17.05,17.13,309000.0,12.9123,13.0107,12.9047,12.9653,309000.0
2006-07-18 09:35:00,17.13,17.13,17.05,17.05,747200.0,12.9653,12.9653,12.9047,12.9047,747200.0
2006-07-18 09:40:00,17.06,17.07,17.02,17.02,181400.0,12.9123,12.9198,12.882,12.882,181400.0
2006-07-18 09:45:00,17.02,17.03,16.98,16.98,706600.0,12.882,12.8896,12.8517,12.8517,706600.0
2006-07-18 09:50:00,16.99,16.99,16.9,16.92,971400.0,12.8593,12.8593,12.7912,12.8063,971400.0
2006-07-18 09:55:00,16.92,16.94,16.86,16.91,613400.0,12.8063,12.8214,12.7609,12.7987,613400.0
2006-07-18 10:00:00,16.91,16.92,16.88,16.91,618200.0,12.7987,12.8063,12.776,12.7987,618200.0
2006-07-18 10:05:00,16.91,16.93,16.91,16.92,190400.0,12.7987,12.8139,12.7987,12.8063,190400.0
2006-07-18 10:10:00,16.91,16.91,16.88,16.89,254000.0,12.7987,12.7987,12.776,12.7836,254000.0
2006-07-18 10:15:00,16.89,16.9,16.85,16.87,279200.0,12.7836,12.7912,12.7533,12.7685,279200.0
2006-07-18 10:20:00,16.87,16.92,16.86,16.91,262600.0,12.7685,12.8063,12.7609,12.7987,262600.0
2006-07-18 10:25:00,16.91,16.95,16.9,16.92,293800.0,12.7987,12.829,12.7912,12.8063,293800.0
2006-07-18 10:30:00,16.92,16.93,16.89,16.89,488000.0,12.8063,12.8139,12.7836,12.7836,488000.0
2006-07-18 10:35:00,16.9,16.9,16.86,16.89,221000.0,12.7912,12.7912,12.7609,12.7836,221000.0
2006-07-18 10:40:00,16.89,16.9,16.85,16.86,210000.0,12.7836,12.7912,12.7533,12.7609,210000.0
2006-07-18 10:45:00,16.86,16.89,16.86,16.89,146000.0,12.7609,12.7836,12.7609,12.7836,146000.0
2006-07-18 10:50:00,16.89,16.89,16.85,16.86,129000.0,12.7836,12.7836,12.7533,12.7609,129000.0
2006-07-18 10:55:00,16.86,16.86,16.81,16.81,436600.0,12.7609,12.7609,12.7231,12.7231,436600.0
2006-07-18 11:00:00,16.81,16.84,16.81,16.83,248200.0,12.7231,12.7458,12.7231,12.7382,248200.0
2006-07-18 11:05:00,16.83,16.83,16.82,16.82,234400.0,12.7382,12.7382,12.7306,12.7306,234400.0
2006-07-18 11:10:00,16.82,16.83,16.8,16.81,427200.0,12.7306,12.7382,12.7155,12.7231,427200.0
2006-07-18 11:15:00,16.81,16.82,16.76,16.78,288400.0,12.7231,12.7306,12.6852,12.7003,288400.0
2006-07-18 11:20:00,16.78,16.78,16.68,16.68,622000.0,12.7003,12.7003,12.6247,12.6247,622000.0
2006-07-18 11:25:00,16.68,16.7,16.65,16.66,541600.0,12.6247,12.6398,12.602,12.6095,541600.0
2006-07-18 11:30:00,16.66,16.68,16.66,16.67,594800.0,12.6095,12.6247,12.6095,12.6171,594800.0
2006-07-18 11:35:00,16.67,16.67,16.59,16.63,505200.0,12.6171,12.6171,12.5565,12.5868,505200.0
2006-07-18 11:40:00,16.62,16.66,16.62,16.65,259000.0,12.5792,12.6095,12.5792,12.602,259000.0
2006-07-18 11:45:00,16.66,16.66,16.63,16.63,417600.0,12.6095,12.6095,12.5868,12.5868,417600.0
2006-07-18 11:50:00,16.65,16.67,16.61,16.63,511600.0,12.602,12.6171,12.5717,12.5868,511600.0
2006-07-18 11:55:00,16.63,16.63,16.56,16.57,384400.0,12.5868,12.5868,12.5338,12.5414,384400.0
2006-07-18 12:00:00,16.57,16.57,16.55,16.56,318800.0,12.5414,12.5414,12.5263,12.5338,318800.0
2006-07-18 12:05:00,16.55,16.59,16.55,16.58,268400.0,12.5263,12.5565,12.5263,12.549,268400.0
2006-07-18 12:10:00,16.58,16.61,16.56,16.58,128200.0,12.549,12.5717,12.5338,12.549,128200.0
2006-07-18 12:15:00,16.58,16.63,16.57,16.61,145000.0,12.549,12.5868,12.5414,12.5717,145000.0
2006-07-18 12:20:00,16.61,16.63,16.6,16.61,110000.0,12.5717,12.5868,12.5641,12.5717,110000.0
2006-07-18 12:25:00,16.6,16.67,16.6,16.64,148600.0,12.5641,12.6171,12.5641,12.5944,148600.0
2006-07-18 12:30:00,16.64,16.9,16.64,16.65,423800.0,12.5944,12.7912,12.5944,12.602,423800.0
2006-07-18 12:35:00,16.65,16.68,16.65,16.68,201600.0,12.602,12.6247,12.602,12.6247,201600.0
2006-07-18 12:40:00,16.67,16.73,16.67,16.71,181600.0,12.6171,12.6625,12.6171,12.6474,181600.0
2006-07-18 12:45:00,16.71,16.78,16.71,16.72,197400.0,12.6474,12.7003,12.6474,12.6549,197400.0
2006-07-18 12:50:00,16.72,16.74,16.71,16.71,181800.0,12.6549,12.6701,12.6474,12.6474,181800.0
2006-07-18 12:55:00,16.72,16.73,16.69,16.7,184600.0,12.6549,12.6625,12.6322,12.6398,184600.0
2006-07-18 13:00:00,16.7,16.72,16.67,16.68,510000.0,12.6398,12.6549,12.6171,12.6247,510000.0
2006-07-18 13:05:00,16.68,16.7,16.64,16.65,537000.0,12.6247,12.6398,12.5944,12.602,537000.0
2006-07-18 13:10:00,16.65,16.66,16.62,16.63,487600.0,12.602,12.6095,12.5792,12.5868,487600.0
2006-07-18 13:15:00,16.64,16.64,16.59,16.61,169400.0,12.5944,12.5944,12.5565,12.5717,169400.0
2006-07-18 13:20:00,16.6,16.63,16.57,16.61,334800.0,12.5641,12.5868,12.5414,12.5717,334800.0
2006-07-18 13:25:00,16.61,16.64,16.61,16.62,159000.0,12.5717,12.5944,12.5717,12.5792,159000.0
2006-07-18 13:30:00,16.63,16.64,16.6,16.63,261600.0,12.5868,12.5944,12.5641,12.5868,261600.0
2006-07-18 13:35:00,16.63,16.63,16.61,16.61,125600.0,12.5868,12.5868,12.5717,12.5717,125600.0
2006-07-18 13:40:00,16.61,16.63,16.6,16.61,228800.0,12.5717,12.5868,12.5641,12.5717,228800.0
2006-07-18 13:45:00,16.61,16.64,16.59,16.59,315400.0,12.5717,12.5944,12.5565,12.5565,315400.0
2006-07-18 13:50:00,16.59,16.61,16.58,16.6,210200.0,12.5565,12.5717,12.549,12.5641,210200.0
2006-07-18 13:55:00,16.6,16.61,16.57,16.57,277200.0,12.5641,12.5717,12.5414,12.5414,277200.0
2006-07-18 14:00:00,16.57,16.58,16.57,16.57,350400.0,12.5414,12.549,12.5414,12.5414,350400.0
2006-07-18 14:05:00,16.57,16.58,16.56,16.56,292600.0,12.5414,12.549,12.5338,12.5338,292600.0
2006-07-18 14:10:00,16.56,16.57,16.47,16.5,723800.0,12.5338,12.5414,12.4657,12.4884,723800.0
2006-07-18 14:15:00,16.5,16.53,16.49,16.53,525400.0,12.4884,12.5111,12.4809,12.5111,525400.0
2006-07-18 14:20:00,16.53,16.59,16.53,16.58,469600.0,12.5111,12.5565,12.5111,12.549,469600.0
2006-07-18 14:25:00,16.58,16.6,16.56,16.56,202000.0,12.549,12.5641,12.5338,12.5338,202000.0
2006-07-18 14:30:00,16.56,16.6,16.53,16.56,279400.0,12.5338,12.5641,12.5111,12.5338,279400.0
2006-07-18 14:35:00,16.56,16.62,16.56,16.62,275000.0,12.5338,12.5792,12.5338,12.5792,275000.0
2006-07-18 14:40:00,16.62,16.64,16.59,16.61,243800.0,12.5792,12.5944,12.5565,12.5717,243800.0
2006-07-18 14:45:00,16.6,16.63,16.56,16.62,274800.0,12.5641,12.5868,12.5338,12.5792,274800.0
2006-07-18 14:50:00,16.61,16.64,16.6,16.61,249200.0,12.5717,12.5944,12.5641,12.5717,249200.0
2006-07-18 14:55:00,16.61,16.61,16.59,16.61,350200.0,12.5717,12.5717,12.5565,12.5717,350200.0
2006-07-18 15:00:00,16.61,16.61,16.58,16.59,127600.0,12.5717,12.5717,12.549,12.5565,127600.0
2006-07-18 15:05:00,16.59,16.59,16.53,16.55,167600.0,12.5565,12.5565,12.5111,12.5263,167600.0
2006-07-18 15:10:00,16.55,16.56,16.53,16.56,153400.0,12.5263,12.5338,12.5111,12.5338,153400.0
2006-07-18 15:15:00,16.56,16.58,16.55,16.56,157400.0,12.5338,12.549,12.5263,12.5338,157400.0
2006-07-18 15:20:00,16.56,16.56,16.52,16.53,151200.0,12.5338,12.5338,12.5036,12.5111,151200.0
2006-07-18 15:25:00,16.53,16.55,16.52,16.55,219800.0,12.5111,12.5263,12.5036,12.5263,219800.0
2006-07-18 15:30:00,16.55,16.61,16.54,16.6,331200.0,12.5263,12.5717,12.5187,12.5641,331200.0
2006-07-18 15:35:00,16.6,16.6,16.59,16.59,156200.0,12.5641,12.5641,12.5565,12.5565,156200.0
2006-07-18 15:40:00,16.59,16.67,16.59,16.67,339000.0,12.5565,12.6171,12.5565,12.6171,339000.0
2006-07-18 15:45:00,16.67,16.72,16.67,16.67,434400.0,12.6171,12.6549,12.6171,12.6171,434400.0
2006-07-18 15:50:00,16.67,16.68,16.62,16.68,350400.0,12.6171,12.6247,12.5792,12.6247,350400.0
2006-07-18 15:55:00,16.67,16.7,16.63,16.68,578800.0,12.6171,12.6398,12.5868,12.6247,578800.0
2006-07-19 09:30:00,16.74,16.85,16.63,16.68,545600.0,12.6701,12.7533,12.5868,12.6247,545600.0
2006-07-19 09:35:00,16.68,16.74,16.67,16.71,200200.0,12.6247,12.6701,12.6171,12.6474,200200.0
2006-07-19 09:40:00,16.71,16.75,16.65,16.74,152400.0,12.6474,12.6776,12.602,12.6701,152400.0
2006-07-19 09:45:00,16.75,16.78,16.72,16.76,153600.0,12.6776,12.7003,12.6549,12.6852,153600.0
2006-07-19 09:50:00,16.76,16.89,16.76,16.85,192400.0,12.6852,12.7836,12.6852,12.7533,192400.0
2006-07-19 09:55:00,16.85,16.9,16.83,16.9,92600.0,12.7533,12.7912,12.7382,12.7912,92600.0
2006-07-19 10:00:00,16.9,17.0,16.85,16.94,485200.0,12.7912,12.8669,12.7533,12.8214,485200.0
2006-07-19 10:05:00,16.93,16.95,16.89,16.9,160600.0,12.8139,12.829,12.7836,12.7912,160600.0
2006-07-19 10:10:00,16.89,16.95,16.88,16.93,186800.0,12.7836,12.829,12.776,12.8139,186800.0
2006-07-19 10:15:00,16.93,16.93,16.84,16.85,202800.0,12.8139,12.8139,12.7458,12.7533,202800.0
2006-07-19 10:20:00,16.85,16.86,16.75,16.78,270000.0,12.7533,12.7609,12.6776,12.7003,270000.0
2006-07-19 10:25:00,16.78,16.93,16.76,16.93,186800.0,12.7003,12.8139,12.6852,12.8139,186800.0
2006-07-19 10:30:00,16.93,16.95,16.89,16.9,313200.0,12.8139,12.829,12.7836,12.7912,313200.0
2006-07-19 10:35:00,16.9,16.95,16.9,16.93,273400.0,12.7912,12.829,12.7912,12.8139,273400.0
2006-07-19 10:40:00,16.93,16.98,16.93,16.97,343200.0,12.8139,12.8517,12.8139,12.8442,343200.0
2006-07-19 10:45:00,16.96,17.0,16.95,16.99,702400.0,12.8366,12.8669,12.829,12.8593,702400.0
2006-07-19 10:50:00,16.99,17.06,16.98,17.02,503000.0,12.8593,12.9123,12.8517,12.882,503000.0
2006-07-19 10:55:00,17.02,17.02,17.0,17.0,131400.0,12.882,12.882,12.8669,12.8669,131400.0
2006-07-19 11:00:00,17.0,17.02,16.99,17.0,115600.0,12.8669,12.882,12.8593,12.8669,115600.0
2006-07-19 11:05:00,17.0,17.04,17.0,17.01,126200.0,12.8669,12.8971,12.8669,12.8744,126200.0
2006-07-19 11:10:00,17.01,17.03,17.0,17.03,174200.0,12.8744,12.8896,12.8669,12.8896,174200.0
2006-07-19 11:15:00,17.02,17.03,17.0,17.03,134800.0,12.882,12.8896,12.8669,12.8896,134800.0
2006-07-19 11:20:00,17.03,17.03,17.02,17.02,89000.0,12.8896,12.8896,12.882,12.882,89000.0
2006-07-19 11:25:00,17.03,17.03,17.0,17.0,96000.0,12.8896,12.8896,12.8669,12.8669,96000.0
2006-07-19 11:30:00,17.0,17.0,16.99,16.99,174000.0,12.8669,12.8669,12.8593,12.8593,174000.0
2006-07-19 11:35:00,16.99,17.02,16.98,17.01,113400.0,12.8593,12.882,12.8517,12.8744,113400.0
2006-07-19 11:40:00,17.01,17.02,17.0,17.02,37600.0,12.8744,12.882,12.8669,12.882,37600.0
2006-07-19 11:45:00,17.02,17.03,17.0,17.0,89800.0,12.882,12.8896,12.8669,12.8669,89800.0
2006-07-19 11:50:00,17.0,17.02,17.0,17.01,84400.0,12.8669,12.882,12.8669,12.8744,84400.0
2006-07-19 11:55:00,17.01,17.01,16.99,16.99,46800.0,12.8744,12.8744,12.8593,12.8593,46800.0
2006-07-19 12:00:00,16.99,16.99,16.95,16.95,75200.0,12.8593,12.8593,12.829,12.829,75200.0
2006-07-19 12:05:00,16.95,16.96,16.92,16.93,130000.0,12.829,12.8366,12.8063,12.8139,130000.0
2006-07-19 12:10:00,16.93,16.95,16.92,16.93,97000.0,12.8139,12.829,12.8063,12.8139,97000.0
2006-07-19 12:15:00,16.93,16.95,16.92,16.93,62000.0,12.8139,12.829,12.8063,12.8139,62000.0
2006-07-19 12:20:00,16.93,16.95,16.93,16.95,52200.0,12.8139,12.829,12.8139,12.829,52200.0
2006-07-19 12:25:00,16.95,16.95,16.95,16.95,26000.0,12.829,12.829,12.829,12.829,26000.0
2006-07-19 12:30:00,16.95,16.99,16.95,16.99,73200.0,12.829,12.8593,12.829,12.8593,73200.0
2006-07-19 12:35:00,17.0,17.01,16.99,17.01,54000.0,12.8669,12.8744,12.8593,12.8744,54000.0
2006-07-19 12:40:00,17.0,17.01,16.99,16.99,57000.0,12.8669,12.8744,12.8593,12.8593,57000.0
2006-07-19 12:45:00,16.99,16.99,16.98,16.99,53000.0,12.8593,12.8593,12.8517,12.8593,53000.0
2006-07-19 12:50:00,16.99,16.99,16.98,16.98,43200.0,12.8593,12.8593,12.8517,12.8517,43200.0
2006-07-19 12:55:00,16.98,17.0,16.98,16.99,144200.0,12.8517,12.8669,12.8517,12.8593,144200.0
2006-07-19 13:00:00,16.99,17.0,16.99,16.99,68400.0,12.8593,12.8669,12.8593,12.8593,68400.0
2006-07-19 13:05:00,16.99,17.02,16.99,17.0,135400.0,12.8593,12.882,12.8593,12.8669,135400.0
2006-07-19 13:10:00,17.0,17.02,17.0,17.02,100000.0,12.8669,12.882,12.8669,12.882,100000.0
2006-07-19 13:15:00,17.02,17.03,17.0,17.0,77000.0,12.882,12.8896,12.8669,12.8669,77000.0
2006-07-19 13:20:00,17.0,17.03,17.0,17.03,263000.0,12.8669,12.8896,12.8669,12.8896,263000.0
2006-07-19 13:25:00,17.02,17.03,17.01,17.02,153200.0,12.882,12.8896,12.8744,12.882,153200.0
2006-07-19 13:30:00,17.02,17.03,17.01,17.03,71400.0,12.882,12.8896,12.8744,12.8896,71400.0
2006-07-19 13:35:00,17.03,17.03,17.02,17.02,84000.0,12.8896,12.8896,12.882,12.882,84000.0
2006-07-19 13:40:00,17.02,17.02,17.02,17.02,64600.0,12.882,12.882,12.882,12.882,64600.0
2006-07-19 13:45:00,17.02,17.02,17.02,17.02,48000.0,12.882,12.882,12.882,12.882,48000.0
2006-07-19 13:50:00,17.02,17.02,16.99,17.0,83200.0,12.882,12.882,12.8593,12.8669,83200.0
2006-07-19 13:55:00,16.99,17.01,16.99,17.0,60600.0,12.8593,12.8744,12.8593,12.8669,60600.0
2006-07-19 14:00:00,17.0,17.03,17.0,17.01,87200.0,12.8669,12.8896,12.8669,12.8744,87200.0
2006-07-19 14:05:00,17.0,17.0,17.0,17.0,56400.0,12.8669,12.8669,12.8669,12.8669,56400.0
2006-07-19 14:10:00,17.0,17.03,16.95,17.0,101400.0,12.8669,12.8896,12.829,12.8669,101400.0
2006-07-19 14:15:00,17.0,17.01,16.99,17.0,79000.0,12.8669,12.8744,12.8593,12.8669,79000.0
2006-07-19 14:20:00,17.0,17.03,17.0,17.03,127200.0,12.8669,12.8896,12.8669,12.8896,127200.0
2006-07-19 14:25:00,17.03,17.03,17.0,17.03,218000.0,12.8896,12.8896,12.8669,12.8896,218000.0
2006-07-19 14:30:00,17.03,17.03,17.01,17.02,111000.0,12.8896,12.8896,12.8744,12.882,111000.0
2006-07-19 14:35:00,17.02,17.03,17.01,17.03,61600.0,12.882,12.8896,12.8744,12.8896,61600.0
2006-07-19 14:40:00,17.03,17.03,17.02,17.02,149800.0,12.8896,12.8896,12.882,12.882,149800.0
2006-07-19 14:45:00,17.02,17.02,17.0,17.0,77800.0,12.882,12.882,12.8669,12.8669,77800.0
2006-07-19 14:50:00,17.0,17.02,17.0,17.01,72400.0,12.8669,12.882,12.8669,12.8744,72400.0
2006-07-19 14:55:00,17.01,17.02,17.0,17.0,58400.0,12.8744,12.882,12.8669,12.8669,58400.0
2006-07-19 15:00:00,17.01,17.01,16.99,17.0,94400.0,12.8744,12.8744,12.8593,12.8669,94400.0
2006-07-19 15:05:00,16.99,17.0,16.99,17.0,69800.0,12.8593,12.8669,12.8593,12.8669,69800.0
2006-07-19 15:10:00,17.0,17.0,16.96,16.96,120200.0,12.8669,12.8669,12.8366,12.8366,120200.0
2006-07-19 15:15:00,16.96,16.99,16.94,16.99,150600.0,12.8366,12.8593,12.8214,12.8593,150600.0
2006-07-19 15:20:00,16.99,17.0,16.97,16.98,119400.0,12.8593,12.8669,12.8442,12.8517,119400.0
2006-07-19 15:25:00,16.98,17.02,16.96,17.0,115200.0,12.8517,12.882,12.8366,12.8669,115200.0
2006-07-19 15:30:00,17.0,17.01,16.98,16.99,186800.0,12.8669,12.8744,12.8517,12.8593,186800.0
2006-07-19 15:35:00,16.98,17.0,16.93,16.95,238400.0,12.8517,12.8669,12.8139,12.829,238400.0
2006-07-19 15:40:00,16.95,16.95,16.91,16.91,282600.0,12.829,12.829,12.7987,12.7987,282600.0
2006-07-19 15:45:00,16.91,16.92,16.9,16.91,180000.0,12.7987,12.8063,12.7912,12.7987,180000.0
2006-07-19 15:50:00,16.91,16.93,16.91,16.93,243600.0,12.7987,12.8139,12.7987,12.8139,243600.0
2006-07-19 15:55:00,16.93,16.93,16.9,16.91,639800.0,12.8139,12.8139,12.7912,12.7987,639800.0
2006-07-20 09:30:00,17.15,17.21,17.1,17.16,789800.0,12.9804,13.0258,12.9425,12.988,789800.0
2006-07-20 09:35:00,17.17,17.2,17.14,17.15,300400.0,12.9955,13.0182,12.9728,12.9804,300400.0
2006-07-20 09:40:00,17.15,17.2,17.13,17.15,145600.0,12.9804,13.0182,12.9653,12.9804,145600.0
2006-07-20 09:45:00,17.15,17.18,17.11,17.15,242800.0,12.9804,13.0031,12.9501,12.9804,242800.0
2006-07-20 09:50:00,17.16,17.18,17.11,17.14,230600.0,12.988,13.0031,12.9501,12.9728,230600.0
2006-07-20 09:55:00,17.15,17.16,17.13,17.13,103200.0,12.9804,12.988,12.9653,12.9653,103200.0
2006-07-20 10:00:00,17.14,17.15,17.07,17.08,181200.0,12.9728,12.9804,12.9198,12.9274,181200.0
2006-07-20 10:05:00,17.07,17.11,17.02,17.05,195800.0,12.9198,12.9501,12.882,12.9047,195800.0
2006-07-20 10:10:00,17.05,17.08,17.04,17.08,171800.0,12.9047,12.9274,12.8971,12.9274,171800.0
2006-07-20 10:15:00,17.08,17.1,17.0,17.0,156800.0,12.9274,12.9425,12.8669,12.8669,156800.0
2006-07-20 10:20:00,17.0,17.06,16.99,17.02,263000.0,12.8669,12.9123,12.8593,12.882,263000.0
2006-07-20 10:25:00,17.02,17.03,17.0,17.01,102200.0,12.882,12.8896,12.8669,12.8744,102200.0
2006-07-20 10:30:00,17.0,17.03,17.0,17.02,164800.0,12.8669,12.8896,12.8669,12.882,164800.0
2006-07-20 10:35:00,17.01,17.04,16.92,16.92,348400.0,12.8744,12.8971,12.8063,12.8063,348400.0
2006-07-20 10:40:00,16.93,16.93,16.82,16.82,265200.0,12.8139,12.8139,12.7306,12.7306,265200.0
2006-07-20 10:45:00,16.82,17.0,16.81,16.84,298000.0,12.7306,12.8669,12.7231,12.7458,298000.0
2006-07-20 10:50:00,16.84,16.88,16.84,16.88,190400.0,12.7458,12.776,12.7458,12.776,190400.0
2006-07-20 10:55:00,16.87,16.94,16.87,16.94,144400.0,12.7685,12.8214,12.7685,12.8214,144400.0
2006-07-20 11:00:00,16.94,16.96,16.89,16.93,253400.0,12.8214,12.8366,12.7836,12.8139,253400.0
2006-07-20 11:05:00,16.93,16.98,16.93,16.98,223000.0,12.8139,12.8517,12.8139,12.8517,223000.0
2006-07-20 11:10:00,16.97,17.0,16.95,17.0,152400.0,12.8442,12.8669,12.829,12.8669,152400.0
2006-07-20 11:15:00,16.99,17.0,16.96,16.97,52600.0,12.8593,12.8669,12.8366,12.8442,52600.0
2006-07-20 11:20:00,16.97,16.98,16.96,16.96,66200.0,12.8442,12.8517,12.8366,12.8366,66200.0
2006-07-20 11:25:00,16.96,17.01,16.95,16.95,241000.0,12.8366,12.8744,12.829,12.829,241000.0
2006-07-20 11:30:00,16.95,16.98,16.93,16.98,83000.0,12.829,12.8517,12.8139,12.8517,83000.0
2006-07-20 11:35:00,16.98,16.99,16.95,16.98,108400.0,12.8517,12.8593,12.829,12.8517,108400.0
2006-07-20 11:40:00,16.98,17.0,16.96,16.96,99400.0,12.8517,12.8669,12.8366,12.8366,99400.0
2006-07-20 11:45:00,16.96,16.97,16.95,16.95,131200.0,12.8366,12.8442,12.829,12.829,131200.0
2006-07-20 11:50:00,16.95,16.99,16.94,16.97,108000.0,12.829,12.8593,12.8214,12.8442,108000.0
2006-07-20 11:55:00,16.97,16.97,16.91,16.93,128800.0,12.8442,12.8442,12.7987,12.8139,128800.0
2006-07-20 12:00:00,16.93,16.95,16.9,16.93,156000.0,12.8139,12.829,12.7912,12.8139,156000.0
2006-07-20 12:05:00,16.93,16.95,16.93,16.95,65200.0,12.8139,12.829,12.8139,12.829,65200.0
2006-07-20 12:10:00,16.95,16.95,16.89,16.91,65000.0,12.829,12.829,12.7836,12.7987,65000.0
2006-07-20 12:15:00,16.9,16.93,16.89,16.93,98200.0,12.7912,12.8139,12.7836,12.8139,98200.0
2006-07-20 12:20:00,16.93,16.93,16.89,16.91,112000.0,12.8139,12.8139,12.7836,12.7987,112000.0
2006-07-20 12:25:00,16.91,16.93,16.89,16.92,79800.0,12.7987,12.8139,12.7836,12.8063,79800.0
2006-07-20 12:30:00,16.92,16.95,16.89,16.9,390200.0,12.8063,12.829,12.7836,12.7912,390200.0
2006-07-20 12:35:00,16.9,16.9,16.85,16.86,184800.0,12.7912,12.7912,12.7533,12.7609,184800.0
2006-07-20 12:40:00,16.86,16.88,16.86,16.86,137400.0,12.7609,12.776,12.7609,12.7609,137400.0
2006-07-20 12:45:00,16.86,16.87,16.82,16.82,227400.0,12.7609,12.7685,12.7306,12.7306,227400.0
2006-07-20 12:50:00,16.82,16.85,16.81,16.85,81600.0,12.7306,12.7533,12.7231,12.7533,81600.0
2006-07-20 12:55:00,16.85,16.86,16.85,16.86,67200.0,12.7533,12.7609,12.7533,12.7609,67200.0
2006-07-20 13:00:00,16.86,16.88,16.85,16.86,139600.0,12.7609,12.776,12.7533,12.7609,139600.0
2006-07-20 13:05:00,16.86,16.87,16.82,16.86,171000.0,12.7609,12.7685,12.7306,12.7609,171000.0
2006-07-20 13:10:00,16.85,16.88,16.82,16.86,85600.0,12.7533,12.776,12.7306,12.7609,85600.0
2006-07-20 13:15:00,16.86,16.86,16.85,16.86,70200.0,12.7609,12.7609,12.7533,12.7609,70200.0
2006-07-20 13:20:00,16.86,16.88,16.86,16.88,60800.0,12.7609,12.776,12.7609,12.776,60800.0
2006-07-20 13:25:00,16.87,16.88,16.87,16.88,35200.0,12.7685,12.776,12.7685,12.776,35200.0
2006-07-20 13:30:00,16.88,16.89,16.87,16.87,98400.0,12.776,12.7836,12.7685,12.7685,98400.0
2006-07-20 13:35:00,16.87,16.88,16.86,16.86,101400.0,12.7685,12.776,12.7609,12.7609,101400.0
2006-07-20 13:40:00,16.86,16.86,16.8,16.8,242200.0,12.7609,12.7609,12.7155,12.7155,242200.0
2006-07-20 13:45:00,16.81,16.81,16.75,16.79,328000.0,12.7231,12.7231,12.6776,12.7079,328000.0
2006-07-20 13:50:00,16.79,16.81,16.75,16.77,308200.0,12.7079,12.7231,12.6776,12.6928,308200.0
2006-07-20 13:55:00,16.77,16.79,16.75,16.79,69800.0,12.6928,12.7079,12.6776,12.7079,69800.0
2006-07-20 14:00:00,16.79,16.84,16.77,16.8,313200.0,12.7079,12.7458,12.6928,12.7155,313200.0
2006-07-20 14:05:00,16.81,17.01,16.71,16.75,222600.0,12.7231,12.8744,12.6474,12.6776,222600.0
2006-07-20 14:10:00,16.75,16.84,16.75,16.8,128400.0,12.6776,12.7458,12.6776,12.7155,128400.0
2006-07-20 14:15:00,16.8,16.83,16.75,16.82,94600.0,12.7155,12.7382,12.6776,12.7306,94600.0
2006-07-20 14:20:00,16.82,16.83,16.78,16.82,66000.0,12.7306,12.7382,12.7003,12.7306,66000.0
2006-07-20 14:25:00,16.82,16.83,16.79,16.8,82800.0,12.7306,12.7382,12.7079,12.7155,82800.0
2006-07-20 14:30:00,16.8,16.82,16.8,16.82,73400.0,12.7155,12.7306,12.7155,12.7306,73400.0
2006-07-20 14:35:00,16.82,16.86,16.82,16.84,207000.0,12.7306,12.7609,12.7306,12.7458,207000.0
2006-07-20 14:40:00,16.84,16.85,16.82,16.85,93800.0,12.7458,12.7533,12.7306,12.7533,93800.0
2006-07-20 14:45:00,16.85,16.88,16.85,16.85,182200.0,12.7533,12.776,12.7533,12.7533,182200.0
2006-07-20 14:50:00,16.85,16.93,16.85,16.85,119800.0,12.7533,12.8139,12.7533,12.7533,119800.0
2006-07-20 14:55:00,16.85,16.85,16.78,16.79,64400.0,12.7533,12.7533,12.7003,12.7079,64400.0
2006-07-20 15:00:00,16.79,16.82,16.78,16.78,85800.0,12.7079,12.7306,12.7003,12.7003,85800.0
2006-07-20 15:05:00,16.78,16.83,16.78,16.81,96800.0,12.7003,12.7382,12.7003,12.7231,96800.0
2006-07-20 15:10:00,16.81,16.83,16.81,16.82,50000.0,12.7231,12.7382,12.7231,12.7306,50000.0
2006-07-20 15:15:00,16.83,16.85,16.82,16.82,93400.0,12.7382,12.7533,12.7306,12.7306,93400.0
2006-07-20 15:20:00,16.82,16.82,16.73,16.76,174800.0,12.7306,12.7306,12.6625,12.6852,174800.0
2006-07-20 15:25:00,16.76,16.8,16.71,16.8,160400.0,12.6852,12.7155,12.6474,12.7155,160400.0
2006-07-20 15:30:00,16.8,16.83,16.79,16.82,136400.0,12.7155,12.7382,12.7079,12.7306,136400.0
2006-07-20 15:35:00,16.81,16.83,16.8,16.81,99400.0,12.7231,12.7382,12.7155,12.7231,99400.0
2006-07-20 15:40:00,16.81,16.81,16.77,16.77,184400.0,12.7231,12.7231,12.6928,12.6928,184400.0
2006-07-20 15:45:00,16.76,16.78,16.74,16.78,147400.0,12.6852,12.7003,12.6701,12.7003,147400.0
2006-07-20 15:50:00,16.78,16.78,16.65,16.7,466000.0,12.7003,12.7003,12.602,12.6398,466000.0
2006-07-20 15:55:00,16.71,16.74,16.7,16.71,363200.0,12.6474,12.6701,12.6398,12.6474,363200.0
2006-07-21 09:30:00,16.58,16.67,16.53,16.66,4034400.0,12.549,12.6171,12.5111,12.6095,4034400.0
2006-07-21 09:35:00,16.66,16.7,16.59,16.66,321800.0,12.6095,12.6398,12.5565,12.6095,321800.0
2006-07-21 09:40:00,16.66,16.74,16.65,16.68,318400.0,12.6095,12.6701,12.602,12.6247,318400.0
2006-07-21 09:45:00,16.68,16.7,16.61,16.61,184400.0,12.6247,12.6398,12.5717,12.5717,184400.0
2006-07-21 09:50:00,16.63,16.67,16.61,16.64,314600.0,12.5868,12.6171,12.5717,12.5944,314600.0
2006-07-21 09:55:00,16.64,16.69,16.62,16.67,364800.0,12.5944,12.6322,12.5792,12.6171,364800.0
2006-07-21 10:00:00,16.67,16.74,16.61,16.72,220000.0,12.6171,12.6701,12.5717,12.6549,220000.0
2006-07-21 10:05:00,16.72,16.75,16.68,16.72,217200.0,12.6549,12.6776,12.6247,12.6549,217200.0
2006-07-21 10:10:00,16.72,16.72,16.65,16.71,195200.0,12.6549,12.6549,12.602,12.6474,195200.0
2006-07-21 10:15:00,16.71,16.84,16.69,16.79,298000.0,12.6474,12.7458,12.6322,12.7079,298000.0
2006-07-21 10:20:00,16.79,16.88,16.79,16.84,205000.0,12.7079,12.776,12.7079,12.7458,205000.0
2006-07-21 10:25:00,16.84,16.87,16.81,16.83,105600.0,12.7458,12.7685,12.7231,12.7382,105600.0
2006-07-21 10:30:00,16.83,16.84,16.78,16.78,186800.0,12.7382,12.7458,12.7003,12.7003,186800.0
2006-07-21 10:35:00,16.78,16.91,16.78,16.85,220000.0,12.7003,12.7987,12.7003,12.7533,220000.0
2006-07-21 10:40:00,16.85,16.9,16.84,16.88,128200.0,12.7533,12.7912,12.7458,12.776,128200.0
2006-07-21 10:45:00,16.88,16.89,16.85,16.88,132400.0,12.776,12.7836,12.7533,12.776,132400.0
2006-07-21 10:50:00,16.88,16.95,16.88,16.95,149400.0,12.776,12.829,12.776,12.829,149400.0
2006-07-21 10:55:00,16.95,16.96,16.85,16.86,118600.0,12.829,12.8366,12.7533,12.7609,118600.0
2006-07-21 11:00:00,16.86,16.93,16.86,16.93,145200.0,12.7609,12.8139,12.7609,12.8139,145200.0
2006-07-21 11:05:00,16.93,16.97,16.86,16.93,305200.0,12.8139,12.8442,12.7609,12.8139,305200.0
2006-07-21 11:10:00,16.94,16.97,16.91,16.92,158200.0,12.8214,12.8442,12.7987,12.8063,158200.0
2006-07-21 11:15:00,16.92,16.95,16.92,16.95,85800.0,12.8063,12.829,12.8063,12.829,85800.0
2006-07-21 11:20:00,16.95,17.02,16.94,17.0,245200.0,12.829,12.882,12.8214,12.8669,245200.0
2006-07-21 11:25:00,17.0,17.03,17.0,17.02,189400.0,12.8669,12.8896,12.8669,12.882,189400.0
2006-07-21 11:30:00,17.02,17.05,16.99,17.0,221400.0,12.882,12.9047,12.8593,12.8669,221400.0
2006-07-21 11:35:00,17.0,17.02,17.0,17.02,103000.0,12.8669,12.882,12.8669,12.882,103000.0
2006-07-21 11:40:00,17.01,17.02,17.0,17.01,30200.0,12.8744,12.882,12.8669,12.8744,30200.0
2006-07-21 11:45:00,17.01,17.02,17.0,17.02,105600.0,12.8744,12.882,12.8669,12.882,105600.0
2006-07-21 11:50:00,17.01,17.02,17.0,17.0,194400.0,12.8744,12.882,12.8669,12.8669,194400.0
2006-07-21 11:55:00,17.01,17.02,16.99,17.0,313200.0,12.8744,12.882,12.8593,12.8669,313200.0
2006-07-21 12:00:00,17.0,17.01,16.95,16.95,310400.0,12.8669,12.8744,12.829,12.829,310400.0
2006-07-21 12:05:00,16.95,16.98,16.93,16.94,188400.0,12.829,12.8517,12.8139,12.8214,188400.0
2006-07-21 12:10:00,16.94,16.94,16.88,16.92,160400.0,12.8214,12.8214,12.776,12.8063,160400.0
2006-07-21 12:15:00,16.92,16.93,16.92,16.93,90000.0,12.8063,12.8139,12.8063,12.8139,90000.0
2006-07-21 12:20:00,16.93,16.96,16.92,16.95,110800.0,12.8139,12.8366,12.8063,12.829,110800.0
2006-07-21 12:25:00,16.95,16.96,16.91,16.93,107800.0,12.829,12.8366,12.7987,12.8139,107800.0
2006-07-21 12:30:00,16.93,16.95,16.93,16.93,82400.0,12.8139,12.829,12.8139,12.8139,82400.0
2006-07-21 12:35:00,16.93,16.97,16.93,16.96,207800.0,12.8139,12.8442,12.8139,12.8366,207800.0
2006-07-21 12:40:00,16.96,16.98,16.93,16.93,593400.0,12.8366,12.8517,12.8139,12.8139,593400.0
2006-07-21 12:45:00,16.93,16.94,16.84,16.84,161200.0,12.8139,12.8214,12.7458,12.7458,161200.0
2006-07-21 12:50:00,16.84,16.86,16.8,16.86,211000.0,12.7458,12.7609,12.7155,12.7609,211000.0
2006-07-21 12:55:00,16.86,16.88,16.85,16.87,152600.0,12.7609,12.776,12.7533,12.7685,152600.0
2006-07-21 13:00:00,16.86,16.88,16.84,16.84,116200.0,12.7609,12.776,12.7458,12.7458,116200.0
2006-07-21 13:05:00,16.84,16.9,16.84,16.87,100200.0,12.7458,12.7912,12.7458,12.7685,100200.0
2006-07-21 13:10:00,16.87,16.89,16.86,16.88,73800.0,12.7685,12.7836,12.7609,12.776,73800.0
2006-07-21 13:15:00,16.88,16.91,16.87,16.88,71000.0,12.776,12.7987,12.7685,12.776,71000.0
2006-07-21 13:20:00,16.88,16.88,16.87,16.88,120600.0,12.776,12.776,12.7685,12.776,120600.0
2006-07-21 13:25:00,16.88,16.88,16.88,16.88,28800.0,12.776,12.776,12.776,12.776,28800.0
2006-07-21 13:30:00,16.88,16.9,16.88,16.9,51400.0,12.776,12.7912,12.776,12.7912,51400.0
2006-07-21 13:35:00,16.9,16.91,16.89,16.9,187400.0,12.7912,12.7987,12.7836,12.7912,187400.0
2006-07-21 13:40:00,16.9,16.94,16.9,16.91,133800.0,12.7912,12.8214,12.7912,12.7987,133800.0
2006-07-21 13:45:00,16.91,16.96,16.91,16.93,207400.0,12.7987,12.8366,12.7987,12.8139,207400.0
2006-07-21 13:50:00,16.93,16.93,16.9,16.92,42400.0,12.8139,12.8139,12.7912,12.8063,42400.0
2006-07-21 13:55:00,16.92,16.92,16.9,16.91,36000.0,12.8063,12.8063,12.7912,12.7987,36000.0
2006-07-21 14:00:00,16.91,16.91,16.9,16.91,186800.0,12.7987,12.7987,12.7912,12.7987,186800.0
2006-07-21 14:05:00,16.91,16.91,16.88,16.89,246800.0,12.7987,12.7987,12.776,12.7836,246800.0
2006-07-21 14:10:00,16.89,16.91,16.89,16.9,228000.0,12.7836,12.7987,12.7836,12.7912,228000.0
2006-07-21 14:15:00,16.9,16.92,16.9,16.91,135000.0,12.7912,12.8063,12.7912,12.7987,135000.0
2006-07-21 14:20:00,16.92,16.92,16.9,16.91,55800.0,12.8063,12.8063,12.7912,12.7987,55800.0
2006-07-21 14:25:00,16.91,16.95,16.91,16.94,74800.0,12.7987,12.829,12.7987,12.8214,74800.0
2006-07-21 14:30:00,16.94,16.94,16.9,16.91,41600.0,12.8214,12.8214,12.7912,12.7987,41600.0
2006-07-21 14:35:00,16.91,16.93,16.9,16.9,132800.0,12.7987,12.8139,12.7912,12.7912,132800.0
2006-07-21 14:40:00,16.91,16.93,16.9,16.91,150800.0,12.7987,12.8139,12.7912,12.7987,150800.0
2006-07-21 14:45:00,16.91,16.92,16.9,16.91,97800.0,12.7987,12.8063,12.7912,12.7987,97800.0
2006-07-21 14:50:00,16.91,16.91,16.88,16.91,99400.0,12.7987,12.7987,12.776,12.7987,99400.0
2006-07-21 14:55:00,16.9,16.91,16.9,16.9,53800.0,12.7912,12.7987,12.7912,12.7912,53800.0
2006-07-21 15:00:00,16.9,16.92,16.88,16.91,197600.0,12.7912,12.8063,12.776,12.7987,197600.0
2006-07-21 15:05:00,16.91,16.92,16.9,16.9,63800.0,12.7987,12.8063,12.7912,12.7912,63800.0
2006-07-21 15:10:00,16.9,16.95,16.9,16.93,163000.0,12.7912,12.829,12.7912,12.8139,163000.0
2006-07-21 15:15:00,16.93,16.94,16.9,16.91,127400.0,12.8139,12.8214,12.7912,12.7987,127400.0
2006-07-21 15:20:00,16.91,16.95,16.91,16.95,193000.0,12.7987,12.829,12.7987,12.829,193000.0
2006-07-21 15:25:00,16.95,16.95,16.94,16.94,80600.0,12.829,12.829,12.8214,12.8214,80600.0
2006-07-21 15:30:00,16.95,16.95,16.94,16.95,146800.0,12.829,12.829,12.8214,12.829,146800.0
2006-07-21 15:35:00,16.95,16.96,16.93,16.93,235400.0,12.829,12.8366,12.8139,12.8139,235400.0
2006-07-21 15:40:00,16.93,16.93,16.92,16.93,225400.0,12.8139,12.8139,12.8063,12.8139,225400.0
2006-07-21 15:45:00,16.93,16.95,16.93,16.93,166200.0,12.8139,12.829,12.8139,12.8139,166200.0
2006-07-21 15:50:00,16.93,16.93,16.9,16.91,266400.0,12.8139,12.8139,12.7912,12.7987,266400.0
2006-07-21 15:55:00,16.91,16.92,16.89,16.9,572600.0,12.7987,12.8063,12.7836,12.7912,572600.0
2006-07-24 09:30:00,16.93,17.0,16.93,16.95,373400.0,12.8139,12.8669,12.8139,12.829,373400.0
2006-07-24 09:35:00,16.95,17.0,16.94,16.96,142600.0,12.829,12.8669,12.8214,12.8366,142600.0
2006-07-24 09:40:00,16.96,17.1,16.92,17.06,283600.0,12.8366,12.9425,12.8063,12.9123,283600.0
2006-07-24 09:45:00,17.05,17.07,16.98,16.98,358000.0,12.9047,12.9198,12.8517,12.8517,358000.0
2006-07-24 09:50:00,16.98,17.01,16.97,16.98,102800.0,12.8517,12.8744,12.8442,12.8517,102800.0
2006-07-24 09:55:00,16.98,16.99,16.95,16.96,110200.0,12.8517,12.8593,12.829,12.8366,110200.0
2006-07-24 10:00:00,16.97,17.0,16.9,16.93,137200.0,12.8442,12.8669,12.7912,12.8139,137200.0
2006-07-24 10:05:00,16.93,17.0,16.92,16.99,123400.0,12.8139,12.8669,12.8063,12.8593,123400.0
2006-07-24 10:10:00,16.99,17.04,16.97,17.03,118600.0,12.8593,12.8971,12.8442,12.8896,118600.0
2006-07-24 10:15:00,17.03,17.1,17.03,17.05,149400.0,12.8896,12.9425,12.8896,12.9047,149400.0
2006-07-24 10:20:00,17.06,17.08,17.05,17.07,207400.0,12.9123,12.9274,12.9047,12.9198,207400.0
2006-07-24 10:25:00,17.07,17.1,17.06,17.09,226200.0,12.9198,12.9425,12.9123,12.935,226200.0
2006-07-24 10:30:00,17.09,17.11,17.07,17.09,219000.0,12.935,12.9501,12.9198,12.935,219000.0
2006-07-24 10:35:00,17.09,17.13,17.08,17.1,159800.0,12.935,12.9653,12.9274,12.9425,159800.0
2006-07-24 10:40:00,17.1,17.13,17.1,17.11,58400.0,12.9425,12.9653,12.9425,12.9501,58400.0
2006-07-24 10:45:00,17.11,17.16,17.1,17.16,99400.0,12.9501,12.988,12.9425,12.988,99400.0
2006-07-24 10:50:00,17.16,17.16,17.11,17.13,223600.0,12.988,12.988,12.9501,12.9653,223600.0
2006-07-24 10:55:00,17.13,17.14,17.13,17.14,110600.0,12.9653,12.9728,12.9653,12.9728,110600.0
2006-07-24 11:00:00,17.13,17.15,17.13,17.13,150000.0,12.9653,12.9804,12.9653,12.9653,150000.0
2006-07-24 11:05:00,17.14,17.14,17.12,17.12,109000.0,12.9728,12.9728,12.9577,12.9577,109000.0
2006-07-24 11:10:00,17.12,17.13,17.1,17.13,65000.0,12.9577,12.9653,12.9425,12.9653,65000.0
2006-07-24 11:15:00,17.13,17.15,17.12,17.15,155800.0,12.9653,12.9804,12.9577,12.9804,155800.0
2006-07-24 11:20:00,17.15,17.15,17.12,17.13,99400.0,12.9804,12.9804,12.9577,12.9653,99400.0
2006-07-24 11:25:00,17.14,17.16,17.13,17.15,180600.0,12.9728,12.988,12.9653,12.9804,180600.0
2006-07-24 11:30:00,17.15,17.18,17.14,17.18,111200.0,12.9804,13.0031,12.9728,13.0031,111200.0
2006-07-24 11:35:00,17.18,17.2,17.17,17.18,75800.0,13.0031,13.0182,12.9955,13.0031,75800.0
2006-07-24 11:40:00,17.18,17.21,17.17,17.2,100200.0,13.0031,13.0258,12.9955,13.0182,100200.0
2006-07-24 11:45:00,17.2,17.25,17.2,17.24,178800.0,13.0182,13.0561,13.0182,13.0485,178800.0
2006-07-24 11:50:00,17.25,17.3,17.24,17.3,215000.0,13.0561,13.0939,13.0485,13.0939,215000.0
2006-07-24 11:55:00,17.3,17.3,17.24,17.29,125600.0,13.0939,13.0939,13.0485,13.0864,125600.0
2006-07-24 12:00:00,17.29,17.3,17.25,17.25,93400.0,13.0864,13.0939,13.0561,13.0561,93400.0
2006-07-24 12:05:00,17.25,17.25,17.22,17.24,86000.0,13.0561,13.0561,13.0334,13.0485,86000.0
2006-07-24 12:10:00,17.25,17.25,17.22,17.23,88800.0,13.0561,13.0561,13.0334,13.0409,88800.0
2006-07-24 12:15:00,17.23,17.25,17.23,17.24,47400.0,13.0409,13.0561,13.0409,13.0485,47400.0
2006-07-24 12:20:00,17.24,17.27,17.24,17.25,101000.0,13.0485,13.0712,13.0485,13.0561,101000.0
2006-07-24 12:25:00,17.26,17.27,17.25,17.25,59400.0,13.0636,13.0712,13.0561,13.0561,59400.0
2006-07-24 12:30:00,17.25,17.27,17.2,17.21,114200.0,13.0561,13.0712,13.0182,13.0258,114200.0
2006-07-24 12:35:00,17.21,17.22,17.2,17.22,102000.0,13.0258,13.0334,13.0182,13.0334,102000.0
2006-07-24 12:40:00,17.22,17.22,17.19,17.21,79400.0,13.0334,13.0334,13.0107,13.0258,79400.0
2006-07-24 12:45:00,17.21,17.21,17.18,17.18,57400.0,13.0258,13.0258,13.0031,13.0031,57400.0
2006-07-24 12:50:00,17.18,17.19,17.17,17.18,67200.0,13.0031,13.0107,12.9955,13.0031,67200.0
2006-07-24 12:55:00,17.19,17.19,17.14,17.15,86400.0,13.0107,13.0107,12.9728,12.9804,86400.0
2006-07-24 13:00:00,17.14,17.16,17.12,17.13,98400.0,12.9728,12.988,12.9577,12.9653,98400.0
2006-07-24 13:05:00,17.13,17.14,17.1,17.11,88800.0,12.9653,12.9728,12.9425,12.9501,88800.0
2006-07-24 13:10:00,17.11,17.11,17.09,17.09,113200.0,12.9501,12.9501,12.935,12.935,113200.0
2006-07-24 13:15:00,17.09,17.11,17.05,17.11,101400.0,12.935,12.9501,12.9047,12.9501,101400.0
2006-07-24 13:20:00,17.11,17.14,17.1,17.12,90200.0,12.9501,12.9728,12.9425,12.9577,90200.0
2006-07-24 13:25:00,17.13,17.14,17.11,17.14,75200.0,12.9653,12.9728,12.9501,12.9728,75200.0
2006-07-24 13:30:00,17.14,17.15,17.09,17.11,210800.0,12.9728,12.9804,12.935,12.9501,210800.0
2006-07-24 13:35:00,17.11,17.13,17.07,17.13,145800.0,12.9501,12.9653,12.9198,12.9653,145800.0
2006-07-24 13:40:00,17.13,17.17,17.13,17.17,116000.0,12.9653,12.9955,12.9653,12.9955,116000.0
2006-07-24 13:45:00,17.17,17.18,17.16,17.18,45400.0,12.9955,13.0031,12.988,13.0031,45400.0
2006-07-24 13:50:00,17.18,17.2,17.17,17.17,75200.0,13.0031,13.0182,12.9955,12.9955,75200.0
2006-07-24 13:55:00,17.17,17.17,17.14,17.16,102800.0,12.9955,12.9955,12.9728,12.988,102800.0
2006-07-24 14:00:00,17.16,17.18,17.14,17.17,89600.0,12.988,13.0031,12.9728,12.9955,89600.0
2006-07-24 14:05:00,17.17,17.2,17.17,17.19,98600.0,12.9955,13.0182,12.9955,13.0107,98600.0
2006-07-24 14:10:00,17.19,17.2,17.17,17.18,120800.0,13.0107,13.0182,12.9955,13.0031,120800.0
2006-07-24 14:15:00,17.18,17.2,17.18,17.2,70800.0,13.0031,13.0182,13.0031,13.0182,70800.0
2006-07-24 14:20:00,17.2,17.22,17.2,17.21,91800.0,13.0182,13.0334,13.0182,13.0258,91800.0
2006-07-24 14:25:00,17.22,17.23,17.21,17.21,60800.0,13.0334,13.0409,13.0258,13.0258,60800.0
2006-07-24 14:30:00,17.21,17.24,17.21,17.22,68400.0,13.0258,13.0485,13.0258,13.0334,68400.0
2006-07-24 14:35:00,17.22,17.25,17.21,17.25,140000.0,13.0334,13.0561,13.0258,13.0561,140000.0
2006-07-24 14:40:00,17.25,17.28,17.25,17.25,251600.0,13.0561,13.0788,13.0561,13.0561,251600.0
2006-07-24 14:45:00,17.25,17.25,17.25,17.25,58200.0,13.0561,13.0561,13.0561,13.0561,58200.0
2006-07-24 14:50:00,17.25,17.27,17.24,17.25,162400.0,13.0561,13.0712,13.0485,13.0561,162400.0
2006-07-24 14:55:00,17.26,17.28,17.25,17.26,81800.0,13.0636,13.0788,13.0561,13.0636,81800.0
2006-07-24 15:00:00,17.25,17.29,17.24,17.28,196600.0,13.0561,13.0864,13.0485,13.0788,196600.0
2006-07-24 15:05:00,17.28,17.3,17.27,17.28,210600.0,13.0788,13.0939,13.0712,13.0788,210600.0
2006-07-24 15:10:00,17.28,17.3,17.27,17.3,143200.0,13.0788,13.0939,13.0712,13.0939,143200.0
2006-07-24 15:15:00,17.3,17.32,17.29,17.31,200800.0,13.0939,13.1091,13.0864,13.1015,200800.0
2006-07-24 15:20:00,17.31,17.33,17.31,17.33,191800.0,13.1015,13.1166,13.1015,13.1166,191800.0
2006-07-24 15:25:00,17.33,17.37,17.32,17.36,321600.0,13.1166,13.1469,13.1091,13.1393,321600.0
2006-07-24 15:30:00,17.36,17.38,17.35,17.36,172400.0,13.1393,13.1545,13.1318,13.1393,172400.0
2006-07-24 15:35:00,17.35,17.38,17.33,17.34,199200.0,13.1318,13.1545,13.1166,13.1242,199200.0
2006-07-24 15:40:00,17.34,17.34,17.31,17.31,203000.0,13.1242,13.1242,13.1015,13.1015,203000.0
2006-07-24 15:45:00,17.31,17.34,17.3,17.33,290800.0,13.1015,13.1242,13.0939,13.1166,290800.0
2006-07-24 15:50:00,17.33,17.33,17.32,17.33,330200.0,13.1166,13.1166,13.1091,13.1166,330200.0
2006-07-24 15:55:00,17.33,17.35,17.31,17.33,504200.0,13.1166,13.1318,13.1015,13.1166,504200.0
2006-07-25 09:30:00,17.22,17.36,17.22,17.36,329800.0,13.0334,13.1393,13.0334,13.1393,329800.0
2006-07-25 09:35:00,17.35,17.43,17.35,17.43,128000.0,13.1318,13.1923,13.1318,13.1923,128000.0
2006-07-25 09:40:00,17.43,17.45,17.39,17.42,267000.0,13.1923,13.2074,13.162,13.1847,267000.0
2006-07-25 09:45:00,17.41,17.45,17.38,17.44,235400.0,13.1772,13.2074,13.1545,13.1999,235400.0
2006-07-25 09:50:00,17.43,17.48,17.39,17.47,313600.0,13.1923,13.2302,13.162,13.2226,313600.0
2006-07-25 09:55:00,17.47,17.58,17.44,17.52,459000.0,13.2226,13.3058,13.1999,13.2604,459000.0
2006-07-25 10:00:00,17.52,17.6,17.51,17.56,370800.0,13.2604,13.321,13.2529,13.2907,370800.0
2006-07-25 10:05:00,17.56,17.6,17.5,17.55,367400.0,13.2907,13.321,13.2453,13.2831,367400.0
2006-07-25 10:10:00,17.55,17.57,17.5,17.57,135200.0,13.2831,13.2983,13.2453,13.2983,135200.0
2006-07-25 10:15:00,17.57,17.57,17.52,17.54,100200.0,13.2983,13.2983,13.2604,13.2756,100200.0
2006-07-25 10:20:00,17.53,17.58,17.52,17.53,125000.0,13.268,13.3058,13.2604,13.268,125000.0
2006-07-25 10:25:00,17.53,17.56,17.52,17.55,73000.0,13.268,13.2907,13.2604,13.2831,73000.0
2006-07-25 10:30:00,17.55,17.57,17.54,17.56,130800.0,13.2831,13.2983,13.2756,13.2907,130800.0
2006-07-25 10:35:00,17.56,17.56,17.43,17.52,306800.0,13.2907,13.2907,13.1923,13.2604,306800.0
2006-07-25 10:40:00,17.52,17.52,17.47,17.52,136800.0,13.2604,13.2604,13.2226,13.2604,136800.0
2006-07-25 10:45:00,17.52,17.54,17.47,17.51,155000.0,13.2604,13.2756,13.2226,13.2529,155000.0
2006-07-25 10:50:00,17.5,17.51,17.45,17.46,216000.0,13.2453,13.2529,13.2074,13.215,216000.0
2006-07-25 10:55:00,17.46,17.49,17.46,17.48,203600.0,13.215,13.2377,13.215,13.2302,203600.0
2006-07-25 11:00:00,17.48,17.5,17.46,17.46,127800.0,13.2302,13.2453,13.215,13.215,127800.0
2006-07-25 11:05:00,17.46,17.48,17.46,17.47,112600.0,13.215,13.2302,13.215,13.2226,112600.0
2006-07-25 11:10:00,17.47,17.48,17.45,17.48,156200.0,13.2226,13.2302,13.2074,13.2302,156200.0
2006-07-25 11:15:00,17.48,17.49,17.46,17.46,126800.0,13.2302,13.2377,13.215,13.215,126800.0
2006-07-25 11:20:00,17.46,17.5,17.46,17.5,128800.0,13.215,13.2453,13.215,13.2453,128800.0
2006-07-25 11:25:00,17.5,17.54,17.5,17.51,111400.0,13.2453,13.2756,13.2453,13.2529,111400.0
2006-07-25 11:30:00,17.51,17.53,17.49,17.52,73800.0,13.2529,13.268,13.2377,13.2604,73800.0
2006-07-25 11:35:00,17.53,17.53,17.52,17.53,121200.0,13.268,13.268,13.2604,13.268,121200.0
2006-07-25 11:40:00,17.53,17.54,17.52,17.54,72600.0,13.268,13.2756,13.2604,13.2756,72600.0
2006-07-25 11:45:00,17.53,17.54,17.53,17.53,43600.0,13.268,13.2756,13.268,13.268,43600.0
2006-07-25 11:50:00,17.53,17.54,17.53,17.54,77800.0,13.268,13.2756,13.268,13.2756,77800.0
2006-07-25 11:55:00,17.54,17.54,17.53,17.54,98000.0,13.2756,13.2756,13.268,13.2756,98000.0
2006-07-25 12:00:00,17.54,17.54,17.52,17.52,75200.0,13.2756,13.2756,13.2604,13.2604,75200.0
2006-07-25 12:05:00,17.52,17.53,17.48,17.51,219000.0,13.2604,13.268,13.2302,13.2529,219000.0
2006-07-25 12:10:00,17.51,17.52,17.51,17.52,75800.0,13.2529,13.2604,13.2529,13.2604,75800.0
2006-07-25 12:15:00,17.52,17.55,17.51,17.54,111200.0,13.2604,13.2831,13.2529,13.2756,111200.0
2006-07-25 12:20:00,17.54,17.57,17.54,17.56,115400.0,13.2756,13.2983,13.2756,13.2907,115400.0
2006-07-25 12:25:00,17.55,17.57,17.54,17.57,80400.0,13.2831,13.2983,13.2756,13.2983,80400.0
2006-07-25 12:30:00,17.57,17.58,17.54,17.56,86800.0,13.2983,13.3058,13.2756,13.2907,86800.0
2006-07-25 12:35:00,17.56,17.58,17.55,17.58,109000.0,13.2907,13.3058,13.2831,13.3058,109000.0
2006-07-25 12:40:00,17.57,17.58,17.55,17.56,126000.0,13.2983,13.3058,13.2831,13.2907,126000.0
2006-07-25 12:45:00,17.56,17.58,17.54,17.56,112800.0,13.2907,13.3058,13.2756,13.2907,112800.0
2006-07-25 12:50:00,17.56,17.57,17.55,17.57,64200.0,13.2907,13.2983,13.2831,13.2983,64200.0
2006-07-25 12:55:00,17.57,17.57,17.56,17.56,43800.0,13.2983,13.2983,13.2907,13.2907,43800.0
2006-07-25 13:00:00,17.56,17.56,17.53,17.54,79200.0,13.2907,13.2907,13.268,13.2756,79200.0
2006-07-25 13:05:00,17.53,17.55,17.53,17.55,98200.0,13.268,13.2831,13.268,13.2831,98200.0
2006-07-25 13:10:00,17.54,17.56,17.54,17.55,75600.0,13.2756,13.2907,13.2756,13.2831,75600.0
2006-07-25 13:15:00,17.56,17.56,17.55,17.55,63000.0,13.2907,13.2907,13.2831,13.2831,63000.0
2006-07-25 13:20:00,17.56,17.57,17.54,17.55,99800.0,13.2907,13.2983,13.2756,13.2831,99800.0
2006-07-25 13:25:00,17.55,17.57,17.55,17.56,60800.0,13.2831,13.2983,13.2831,13.2907,60800.0
2006-07-25 13:30:00,17.56,17.57,17.56,17.56,81800.0,13.2907,13.2983,13.2907,13.2907,81800.0
2006-07-25 13:35:00,17.57,17.57,17.5,17.5,96600.0,13.2983,13.2983,13.2453,13.2453,96600.0
2006-07-25 13:40:00,17.5,17.53,17.5,17.53,66000.0,13.2453,13.268,13.2453,13.268,66000.0
2006-07-25 13:45:00,17.53,17.53,17.5,17.51,39000.0,13.268,13.268,13.2453,13.2529,39000.0
2006-07-25 13:50:00,17.51,17.52,17.5,17.52,38400.0,13.2529,13.2604,13.2453,13.2604,38400.0
2006-07-25 13:55:00,17.52,17.54,17.51,17.53,80600.0,13.2604,13.2756,13.2529,13.268,80600.0
2006-07-25 14:00:00,17.53,17.55,17.53,17.54,117000.0,13.268,13.2831,13.268,13.2756,117000.0
2006-07-25 14:05:00,17.54,17.55,17.54,17.54,119600.0,13.2756,13.2831,13.2756,13.2756,119600.0
2006-07-25 14:10:00,17.53,17.55,17.53,17.54,111600.0,13.268,13.2831,13.268,13.2756,111600.0
2006-07-25 14:15:00,17.53,17.53,17.5,17.5,151600.0,13.268,13.268,13.2453,13.2453,151600.0
2006-07-25 14:20:00,17.5,17.52,17.47,17.52,100000.0,13.2453,13.2604,13.2226,13.2604,100000.0
2006-07-25 14:25:00,17.51,17.53,17.49,17.53,97200.0,13.2529,13.268,13.2377,13.268,97200.0
2006-07-25 14:30:00,17.53,17.58,17.53,17.58,140000.0,13.268,13.3058,13.268,13.3058,140000.0
2006-07-25 14:35:00,17.58,17.59,17.56,17.57,230800.0,13.3058,13.3134,13.2907,13.2983,230800.0
2006-07-25 14:40:00,17.57,17.59,17.57,17.58,90400.0,13.2983,13.3134,13.2983,13.3058,90400.0
2006-07-25 14:45:00,17.57,17.6,17.57,17.58,199000.0,13.2983,13.321,13.2983,13.3058,199000.0
2006-07-25 14:50:00,17.58,17.58,17.54,17.55,85200.0,13.3058,13.3058,13.2756,13.2831,85200.0
2006-07-25 14:55:00,17.55,17.56,17.53,17.55,113600.0,13.2831,13.2907,13.268,13.2831,113600.0
2006-07-25 15:00:00,17.56,17.6,17.55,17.6,195000.0,13.2907,13.321,13.2831,13.321,195000.0
2006-07-25 15:05:00,17.6,17.6,17.58,17.6,125600.0,13.321,13.321,13.3058,13.321,125600.0
2006-07-25 15:10:00,17.6,17.61,17.57,17.6,140000.0,13.321,13.3285,13.2983,13.321,140000.0
2006-07-25 15:15:00,17.6,17.66,17.6,17.65,329800.0,13.321,13.3664,13.321,13.3588,329800.0
2006-07-25 15:20:00,17.65,17.67,17.63,17.64,190600.0,13.3588,13.374,13.3437,13.3513,190600.0
2006-07-25 15:25:00,17.65,17.68,17.6,17.68,312400.0,13.3588,13.3815,13.321,13.3815,312400.0
2006-07-25 15:30:00,17.68,17.71,17.67,17.68,281600.0,13.3815,13.4042,13.374,13.3815,281600.0
2006-07-25 15:35:00,17.68,17.73,17.68,17.73,342400.0,13.3815,13.4194,13.3815,13.4194,342400.0
2006-07-25 15:40:00,17.73,17.75,17.69,17.69,299600.0,13.4194,13.4345,13.3891,13.3891,299600.0
2006-07-25 15:45:00,17.69,17.71,17.69,17.71,276600.0,13.3891,13.4042,13.3891,13.4042,276600.0
2006-07-25 15:50:00,17.71,17.72,17.7,17.71,491000.0,13.4042,13.4118,13.3967,13.4042,491000.0
2006-07-25 15:55:00,17.71,17.71,17.66,17.7,1032600.0,13.4042,13.4042,13.3664,13.3967,1032600.0
2006-07-26 09:30:00,17.48,17.54,17.47,17.52,729400.0,13.2302,13.2756,13.2226,13.2604,729400.0
2006-07-26 09:35:00,17.5,17.52,17.41,17.41,549000.0,13.2453,13.2604,13.1772,13.1772,549000.0
2006-07-26 09:40:00,17.42,17.45,17.4,17.41,281200.0,13.1847,13.2074,13.1696,13.1772,281200.0
2006-07-26 09:45:00,17.41,17.41,17.28,17.3,333000.0,13.1772,13.1772,13.0788,13.0939,333000.0
2006-07-26 09:50:00,17.29,17.39,17.25,17.32,733800.0,13.0864,13.162,13.0561,13.1091,733800.0
2006-07-26 09:55:00,17.32,17.34,17.25,17.25,286600.0,13.1091,13.1242,13.0561,13.0561,286600.0
2006-07-26 10:00:00,17.25,17.25,17.05,17.07,546600.0,13.0561,13.0561,12.9047,12.9198,546600.0
2006-07-26 10:05:00,17.07,17.1,16.95,16.98,737800.0,12.9198,12.9425,12.829,12.8517,737800.0
2006-07-26 10:10:00,16.98,17.02,16.98,17.0,370000.0,12.8517,12.882,12.8517,12.8669,370000.0
2006-07-26 10:15:00,17.02,17.03,16.98,16.98,477000.0,12.882,12.8896,12.8517,12.8517,477000.0
2006-07-26 10:20:00,16.98,17.0,16.95,16.98,202000.0,12.8517,12.8669,12.829,12.8517,202000.0
2006-07-26 10:25:00,16.98,17.01,16.96,17.0,501800.0,12.8517,12.8744,12.8366,12.8669,501800.0
2006-07-26 10:30:00,17.0,17.06,16.96,17.06,375200.0,12.8669,12.9123,12.8366,12.9123,375200.0
2006-07-26 10:35:00,17.07,17.11,17.05,17.08,363600.0,12.9198,12.9501,12.9047,12.9274,363600.0
2006-07-26 10:40:00,17.08,17.13,17.08,17.09,505200.0,12.9274,12.9653,12.9274,12.935,505200.0
2006-07-26 10:45:00,17.09,17.09,16.98,17.0,361200.0,12.935,12.935,12.8517,12.8669,361200.0
2006-07-26 10:50:00,17.0,17.01,16.98,17.0,415400.0,12.8669,12.8744,12.8517,12.8669,415400.0
2006-07-26 10:55:00,17.0,17.03,17.0,17.03,119600.0,12.8669,12.8896,12.8669,12.8896,119600.0
2006-07-26 11:00:00,17.03,17.03,16.99,17.0,352200.0,12.8896,12.8896,12.8593,12.8669,352200.0
2006-07-26 11:05:00,17.0,17.04,17.0,17.02,258000.0,12.8669,12.8971,12.8669,12.882,258000.0
2006-07-26 11:10:00,17.02,17.03,17.0,17.01,166400.0,12.882,12.8896,12.8669,12.8744,166400.0
2006-07-26 11:15:00,17.0,17.01,16.99,17.0,141800.0,12.8669,12.8744,12.8593,12.8669,141800.0
2006-07-26 11:20:00,17.0,17.0,17.0,17.0,244400.0,12.8669,12.8669,12.8669,12.8669,244400.0
2006-07-26 11:25:00,17.0,17.0,16.97,16.97,149600.0,12.8669,12.8669,12.8442,12.8442,149600.0
2006-07-26 11:30:00,16.97,16.97,16.94,16.96,195400.0,12.8442,12.8442,12.8214,12.8366,195400.0
2006-07-26 11:35:00,16.96,16.97,16.95,16.95,417200.0,12.8366,12.8442,12.829,12.829,417200.0
2006-07-26 11:40:00,16.95,16.96,16.92,16.96,161000.0,12.829,12.8366,12.8063,12.8366,161000.0
2006-07-26 11:45:00,16.95,16.97,16.92,16.93,184400.0,12.829,12.8442,12.8063,12.8139,184400.0
2006-07-26 11:50:00,16.93,16.93,16.92,16.93,70400.0,12.8139,12.8139,12.8063,12.8139,70400.0
2006-07-26 11:55:00,16.93,16.94,16.9,16.92,382200.0,12.8139,12.8214,12.7912,12.8063,382200.0
2006-07-26 12:00:00,16.92,16.94,16.92,16.92,167200.0,12.8063,12.8214,12.8063,12.8063,167200.0
2006-07-26 12:05:00,16.92,16.96,16.91,16.95,205400.0,12.8063,12.8366,12.7987,12.829,205400.0
2006-07-26 12:10:00,16.95,17.0,16.95,17.0,303400.0,12.829,12.8669,12.829,12.8669,303400.0
2006-07-26 12:15:00,17.0,17.02,17.0,17.0,401800.0,12.8669,12.882,12.8669,12.8669,401800.0
2006-07-26 12:20:00,17.0,17.01,17.0,17.0,120200.0,12.8669,12.8744,12.8669,12.8669,120200.0
2006-07-26 12:25:00,17.0,17.0,16.97,16.97,314600.0,12.8669,12.8669,12.8442,12.8442,314600.0
2006-07-26 12:30:00,16.98,16.98,16.97,16.98,203400.0,12.8517,12.8517,12.8442,12.8517,203400.0
2006-07-26 12:35:00,16.98,16.98,16.93,16.95,174400.0,12.8517,12.8517,12.8139,12.829,174400.0
2006-07-26 12:40:00,16.95,16.96,16.92,16.93,135200.0,12.829,12.8366,12.8063,12.8139,135200.0
2006-07-26 12:45:00,16.93,16.96,16.92,16.95,149600.0,12.8139,12.8366,12.8063,12.829,149600.0
2006-07-26 12:50:00,16.95,16.95,16.92,16.95,101800.0,12.829,12.829,12.8063,12.829,101800.0
2006-07-26 12:55:00,16.95,16.96,16.93,16.95,118200.0,12.829,12.8366,12.8139,12.829,118200.0
2006-07-26 13:00:00,16.95,16.97,16.93,16.96,149200.0,12.829,12.8442,12.8139,12.8366,149200.0
2006-07-26 13:05:00,16.96,16.96,16.94,16.95,58600.0,12.8366,12.8366,12.8214,12.829,58600.0
2006-07-26 13:10:00,16.95,16.95,16.92,16.93,82600.0,12.829,12.829,12.8063,12.8139,82600.0
2006-07-26 13:15:00,16.93,16.95,16.91,16.95,151000.0,12.8139,12.829,12.7987,12.829,151000.0
2006-07-26 13:20:00,16.95,16.98,16.95,16.98,88200.0,12.829,12.8517,12.829,12.8517,88200.0
2006-07-26 13:25:00,16.98,16.98,16.95,16.95,86800.0,12.8517,12.8517,12.829,12.829,86800.0
2006-07-26 13:30:00,16.95,16.97,16.95,16.97,45000.0,12.829,12.8442,12.829,12.8442,45000.0
2006-07-26 13:35:00,16.97,16.99,16.96,16.99,56800.0,12.8442,12.8593,12.8366,12.8593,56800.0
2006-07-26 13:40:00,16.99,17.0,16.99,17.0,83400.0,12.8593,12.8669,12.8593,12.8669,83400.0
2006-07-26 13:45:00,17.0,17.02,16.99,17.01,208000.0,12.8669,12.882,12.8593,12.8744,208000.0
2006-07-26 13:50:00,17.01,17.05,17.0,17.05,230400.0,12.8744,12.9047,12.8669,12.9047,230400.0
2006-07-26 13:55:00,17.05,17.05,17.02,17.02,131600.0,12.9047,12.9047,12.882,12.882,131600.0
2006-07-26 14:00:00,17.02,17.05,16.98,17.0,336400.0,12.882,12.9047,12.8517,12.8669,336400.0
2006-07-26 14:05:00,17.0,17.02,16.96,17.0,175000.0,12.8669,12.882,12.8366,12.8669,175000.0
2006-07-26 14:10:00,17.0,17.09,16.99,17.08,218200.0,12.8669,12.935,12.8593,12.9274,218200.0
2006-07-26 14:15:00,17.08,17.1,17.02,17.03,243600.0,12.9274,12.9425,12.882,12.8896,243600.0
2006-07-26 14:20:00,17.03,17.1,17.03,17.03,181600.0,12.8896,12.9425,12.8896,12.8896,181600.0
2006-07-26 14:25:00,17.03,17.07,17.03,17.04,148800.0,12.8896,12.9198,12.8896,12.8971,148800.0
2006-07-26 14:30:00,17.04,17.17,17.04,17.15,326000.0,12.8971,12.9955,12.8971,12.9804,326000.0
2006-07-26 14:35:00,17.15,17.15,17.07,17.08,223600.0,12.9804,12.9804,12.9198,12.9274,223600.0
2006-07-26 14:40:00,17.07,17.08,17.05,17.07,245400.0,12.9198,12.9274,12.9047,12.9198,245400.0
2006-07-26 14:45:00,17.07,17.09,17.03,17.06,177000.0,12.9198,12.935,12.8896,12.9123,177000.0
2006-07-26 14:50:00,17.07,17.1,17.06,17.1,204000.0,12.9198,12.9425,12.9123,12.9425,204000.0
2006-07-26 14:55:00,17.1,17.11,17.1,17.11,146000.0,12.9425,12.9501,12.9425,12.9501,146000.0
2006-07-26 15:00:00,17.11,17.11,17.1,17.1,89600.0,12.9501,12.9501,12.9425,12.9425,89600.0
2006-07-26 15:05:00,17.1,17.11,17.05,17.06,287800.0,12.9425,12.9501,12.9047,12.9123,287800.0
2006-07-26 15:10:00,17.06,17.07,17.01,17.02,357200.0,12.9123,12.9198,12.8744,12.882,357200.0
2006-07-26 15:15:00,17.01,17.02,16.99,16.99,843600.0,12.8744,12.882,12.8593,12.8593,843600.0
2006-07-26 15:20:00,16.99,17.0,16.97,16.97,226000.0,12.8593,12.8669,12.8442,12.8442,226000.0
2006-07-26 15:25:00,16.97,17.0,16.96,16.99,271400.0,12.8442,12.8669,12.8366,12.8593,271400.0
2006-07-26 15:30:00,17.0,17.0,16.99,16.99,241800.0,12.8669,12.8669,12.8593,12.8593,241800.0
2006-07-26 15:35:00,17.0,17.01,16.99,17.01,736200.0,12.8669,12.8744,12.8593,12.8744,736200.0
2006-07-26 15:40:00,17.01,17.01,16.98,17.0,185200.0,12.8744,12.8744,12.8517,12.8669,185200.0
2006-07-26 15:45:00,16.99,17.02,16.99,17.0,232200.0,12.8593,12.882,12.8593,12.8669,232200.0
2006-07-26 15:50:00,17.0,17.02,16.99,17.02,319600.0,12.8669,12.882,12.8593,12.882,319600.0
2006-07-26 15:55:00,17.02,17.03,16.98,16.98,414200.0,12.882,12.8896,12.8517,12.8517,414200.0
2006-07-27 09:30:00,17.12,17.12,17.01,17.05,252600.0,12.9577,12.9577,12.8744,12.9047,252600.0
2006-07-27 09:35:00,17.05,17.14,17.03,17.14,111000.0,12.9047,12.9728,12.8896,12.9728,111000.0
2006-07-27 09:40:00,17.14,17.25,17.13,17.21,135400.0,12.9728,13.0561,12.9653,13.0258,135400.0
2006-07-27 09:45:00,17.2,17.2,17.13,17.14,120600.0,13.0182,13.0182,12.9653,12.9728,120600.0
2006-07-27 09:50:00,17.16,17.16,17.11,17.15,84000.0,12.988,12.988,12.9501,12.9804,84000.0
2006-07-27 09:55:00,17.15,17.17,17.13,17.14,82800.0,12.9804,12.9955,12.9653,12.9728,82800.0
2006-07-27 10:00:00,17.15,17.18,17.07,17.09,164000.0,12.9804,13.0031,12.9198,12.935,164000.0
2006-07-27 10:05:00,17.09,17.1,17.04,17.06,227200.0,12.935,12.9425,12.8971,12.9123,227200.0
2006-07-27 10:10:00,17.06,17.08,17.05,17.06,89400.0,12.9123,12.9274,12.9047,12.9123,89400.0
2006-07-27 10:15:00,17.06,17.09,17.06,17.07,80800.0,12.9123,12.935,12.9123,12.9198,80800.0
2006-07-27 10:20:00,17.07,17.08,17.05,17.05,64200.0,12.9198,12.9274,12.9047,12.9047,64200.0
2006-07-27 10:25:00,17.05,17.06,17.02,17.06,70000.0,12.9047,12.9123,12.882,12.9123,70000.0
2006-07-27 10:30:00,17.07,17.08,17.04,17.04,79800.0,12.9198,12.9274,12.8971,12.8971,79800.0
2006-07-27 10:35:00,17.04,17.05,16.98,16.98,124800.0,12.8971,12.9047,12.8517,12.8517,124800.0
2006-07-27 10:40:00,16.98,17.0,16.88,16.88,277600.0,12.8517,12.8669,12.776,12.776,277600.0
2006-07-27 10:45:00,16.88,16.95,16.86,16.88,260600.0,12.776,12.829,12.7609,12.776,260600.0
2006-07-27 10:50:00,16.87,16.89,16.84,16.88,263400.0,12.7685,12.7836,12.7458,12.776,263400.0
2006-07-27 10:55:00,16.89,16.91,16.86,16.88,166000.0,12.7836,12.7987,12.7609,12.776,166000.0
2006-07-27 11:00:00,16.88,16.93,16.88,16.9,189800.0,12.776,12.8139,12.776,12.7912,189800.0
2006-07-27 11:05:00,16.9,16.93,16.88,16.9,217200.0,12.7912,12.8139,12.776,12.7912,217200.0
2006-07-27 11:10:00,16.9,16.95,16.9,16.94,179200.0,12.7912,12.829,12.7912,12.8214,179200.0
2006-07-27 11:15:00,16.94,16.96,16.9,16.93,247200.0,12.8214,12.8366,12.7912,12.8139,247200.0
2006-07-27 11:20:00,16.93,16.99,16.93,16.98,54600.0,12.8139,12.8593,12.8139,12.8517,54600.0
2006-07-27 11:25:00,16.98,17.0,16.98,17.0,159200.0,12.8517,12.8669,12.8517,12.8669,159200.0
2006-07-27 11:30:00,17.0,17.0,16.95,16.96,133200.0,12.8669,12.8669,12.829,12.8366,133200.0
2006-07-27 11:35:00,16.97,16.97,16.96,16.96,99800.0,12.8442,12.8442,12.8366,12.8366,99800.0
2006-07-27 11:40:00,16.96,16.97,16.93,16.94,70000.0,12.8366,12.8442,12.8139,12.8214,70000.0
2006-07-27 11:45:00,16.93,16.97,16.93,16.96,64800.0,12.8139,12.8442,12.8139,12.8366,64800.0
2006-07-27 11:50:00,16.96,16.96,16.93,16.95,61200.0,12.8366,12.8366,12.8139,12.829,61200.0
2006-07-27 11:55:00,16.95,16.97,16.95,16.97,56800.0,12.829,12.8442,12.829,12.8442,56800.0
2006-07-27 12:00:00,16.96,16.98,16.96,16.97,79800.0,12.8366,12.8517,12.8366,12.8442,79800.0
2006-07-27 12:05:00,16.98,17.01,16.97,17.0,80200.0,12.8517,12.8744,12.8442,12.8669,80200.0
2006-07-27 12:10:00,17.0,17.0,16.99,17.0,48200.0,12.8669,12.8669,12.8593,12.8669,48200.0
2006-07-27 12:15:00,17.0,17.0,16.99,16.99,64800.0,12.8669,12.8669,12.8593,12.8593,64800.0
2006-07-27 12:20:00,17.0,17.01,16.99,17.01,64400.0,12.8669,12.8744,12.8593,12.8744,64400.0
2006-07-27 12:25:00,17.01,17.02,16.99,17.0,83600.0,12.8744,12.882,12.8593,12.8669,83600.0
2006-07-27 12:30:00,17.0,17.02,17.0,17.0,53800.0,12.8669,12.882,12.8669,12.8669,53800.0
2006-07-27 12:35:00,17.0,17.03,17.0,17.02,45600.0,12.8669,12.8896,12.8669,12.882,45600.0
2006-07-27 12:40:00,17.02,17.02,17.02,17.02,27400.0,12.882,12.882,12.882,12.882,27400.0
2006-07-27 12:45:00,17.02,17.04,17.02,17.04,83600.0,12.882,12.8971,12.882,12.8971,83600.0
2006-07-27 12:50:00,17.04,17.07,17.03,17.03,91200.0,12.8971,12.9198,12.8896,12.8896,91200.0
2006-07-27 12:55:00,17.03,17.03,17.02,17.03,34400.0,12.8896,12.8896,12.882,12.8896,34400.0
2006-07-27 13:00:00,17.02,17.03,17.01,17.02,88000.0,12.882,12.8896,12.8744,12.882,88000.0
2006-07-27 13:05:00,17.02,17.03,17.02,17.03,29800.0,12.882,12.8896,12.882,12.8896,29800.0
2006-07-27 13:10:00,17.03,17.03,16.95,16.97,177800.0,12.8896,12.8896,12.829,12.8442,177800.0
2006-07-27 13:15:00,16.96,16.97,16.93,16.97,83000.0,12.8366,12.8442,12.8139,12.8442,83000.0
2006-07-27 13:20:00,16.97,17.01,16.97,16.99,54600.0,12.8442,12.8744,12.8442,12.8593,54600.0
2006-07-27 13:25:00,16.99,17.0,16.97,16.99,47800.0,12.8593,12.8669,12.8442,12.8593,47800.0
2006-07-27 13:30:00,16.98,16.99,16.9,16.91,134200.0,12.8517,12.8593,12.7912,12.7987,134200.0
2006-07-27 13:35:00,16.91,16.93,16.88,16.9,111200.0,12.7987,12.8139,12.776,12.7912,111200.0
2006-07-27 13:40:00,16.91,16.92,16.88,16.92,146000.0,12.7987,12.8063,12.776,12.8063,146000.0
2006-07-27 13:45:00,16.92,16.93,16.9,16.93,85800.0,12.8063,12.8139,12.7912,12.8139,85800.0
2006-07-27 13:50:00,16.93,16.94,16.89,16.9,90200.0,12.8139,12.8214,12.7836,12.7912,90200.0
2006-07-27 13:55:00,16.91,16.91,16.83,16.83,230800.0,12.7987,12.7987,12.7382,12.7382,230800.0
2006-07-27 14:00:00,16.83,16.83,16.79,16.8,246400.0,12.7382,12.7382,12.7079,12.7155,246400.0
2006-07-27 14:05:00,16.81,16.82,16.77,16.78,160000.0,12.7231,12.7306,12.6928,12.7003,160000.0
2006-07-27 14:10:00,16.78,16.79,16.75,16.75,168600.0,12.7003,12.7079,12.6776,12.6776,168600.0
2006-07-27 14:15:00,16.75,16.75,16.73,16.75,146600.0,12.6776,12.6776,12.6625,12.6776,146600.0
2006-07-27 14:20:00,16.75,16.78,16.75,16.77,129800.0,12.6776,12.7003,12.6776,12.6928,129800.0
2006-07-27 14:25:00,16.77,16.82,16.75,16.81,115200.0,12.6928,12.7306,12.6776,12.7231,115200.0
2006-07-27 14:30:00,16.8,16.83,16.78,16.82,80600.0,12.7155,12.7382,12.7003,12.7306,80600.0
2006-07-27 14:35:00,16.82,16.83,16.75,16.79,244600.0,12.7306,12.7382,12.6776,12.7079,244600.0
2006-07-27 14:40:00,16.8,16.82,16.79,16.81,70600.0,12.7155,12.7306,12.7079,12.7231,70600.0
2006-07-27 14:45:00,16.8,16.81,16.77,16.8,107000.0,12.7155,12.7231,12.6928,12.7155,107000.0
2006-07-27 14:50:00,16.8,16.82,16.8,16.82,81000.0,12.7155,12.7306,12.7155,12.7306,81000.0
2006-07-27 14:55:00,16.82,16.84,16.82,16.84,127600.0,12.7306,12.7458,12.7306,12.7458,127600.0
2006-07-27 15:00:00,16.84,16.89,16.84,16.88,175800.0,12.7458,12.7836,12.7458,12.776,175800.0
2006-07-27 15:05:00,16.89,16.89,16.85,16.87,99000.0,12.7836,12.7836,12.7533,12.7685,99000.0
2006-07-27 15:10:00,16.87,16.88,16.83,16.83,130600.0,12.7685,12.776,12.7382,12.7382,130600.0
2006-07-27 15:15:00,16.83,16.84,16.79,16.8,141600.0,12.7382,12.7458,12.7079,12.7155,141600.0
2006-07-27 15:20:00,16.8,16.8,16.76,16.79,234000.0,12.7155,12.7155,12.6852,12.7079,234000.0
2006-07-27 15:25:00,16.79,16.8,16.76,16.78,169200.0,12.7079,12.7155,12.6852,12.7003,169200.0
2006-07-27 15:30:00,16.78,16.78,16.74,16.77,221400.0,12.7003,12.7003,12.6701,12.6928,221400.0
2006-07-27 15:35:00,16.77,16.8,16.77,16.78,124600.0,12.6928,12.7155,12.6928,12.7003,124600.0
2006-07-27 15:40:00,16.77,16.8,16.76,16.8,143200.0,12.6928,12.7155,12.6852,12.7155,143200.0
2006-07-27 15:45:00,16.8,16.8,16.79,16.8,162800.0,12.7155,12.7155,12.7079,12.7155,162800.0
2006-07-27 15:50:00,16.8,16.81,16.8,16.8,129400.0,12.7155,12.7231,12.7155,12.7155,129400.0
2006-07-27 15:55:00,16.81,16.81,16.78,16.78,317400.0,12.7231,12.7231,12.7003,12.7003,317400.0
2006-07-28 09:30:00,16.93,17.0,16.83,16.96,339600.0,12.8139,12.8669,12.7382,12.8366,339600.0
2006-07-28 09:35:00,16.96,16.97,16.89,16.91,96800.0,12.8366,12.8442,12.7836,12.7987,96800.0
2006-07-28 09:40:00,16.91,17.02,16.9,16.99,257400.0,12.7987,12.882,12.7912,12.8593,257400.0
2006-07-28 09:45:00,16.99,17.01,16.95,16.96,180800.0,12.8593,12.8744,12.829,12.8366,180800.0
2006-07-28 09:50:00,16.95,16.99,16.95,16.98,232600.0,12.829,12.8593,12.829,12.8517,232600.0
2006-07-28 09:55:00,16.98,17.06,16.98,17.02,247600.0,12.8517,12.9123,12.8517,12.882,247600.0
2006-07-28 10:00:00,17.02,17.03,16.97,16.98,102200.0,12.882,12.8896,12.8442,12.8517,102200.0
2006-07-28 10:05:00,16.98,17.0,16.93,16.94,86200.0,12.8517,12.8669,12.8139,12.8214,86200.0
2006-07-28 10:10:00,16.93,16.95,16.86,16.86,178600.0,12.8139,12.829,12.7609,12.7609,178600.0
2006-07-28 10:15:00,16.87,16.91,16.87,16.9,101200.0,12.7685,12.7987,12.7685,12.7912,101200.0
2006-07-28 10:20:00,16.9,16.92,16.88,16.92,93200.0,12.7912,12.8063,12.776,12.8063,93200.0
2006-07-28 10:25:00,16.91,16.96,16.91,16.96,136200.0,12.7987,12.8366,12.7987,12.8366,136200.0
2006-07-28 10:30:00,16.96,17.0,16.95,16.99,102600.0,12.8366,12.8669,12.829,12.8593,102600.0
2006-07-28 10:35:00,16.99,17.0,16.96,17.0,135400.0,12.8593,12.8669,12.8366,12.8669,135400.0
2006-07-28 10:40:00,17.0,17.02,16.99,17.0,174800.0,12.8669,12.882,12.8593,12.8669,174800.0
2006-07-28 10:45:00,17.0,17.03,16.98,16.98,83800.0,12.8669,12.8896,12.8517,12.8517,83800.0
2006-07-28 10:50:00,16.98,17.05,16.98,17.05,233400.0,12.8517,12.9047,12.8517,12.9047,233400.0
2006-07-28 10:55:00,17.05,17.05,17.05,17.05,126800.0,12.9047,12.9047,12.9047,12.9047,126800.0
2006-07-28 11:00:00,17.06,17.1,17.06,17.1,122000.0,12.9123,12.9425,12.9123,12.9425,122000.0
2006-07-28 11:05:00,17.1,17.15,17.1,17.1,178400.0,12.9425,12.9804,12.9425,12.9425,178400.0
2006-07-28 11:10:00,17.09,17.14,17.09,17.12,225800.0,12.935,12.9728,12.935,12.9577,225800.0
2006-07-28 11:15:00,17.12,17.14,17.11,17.11,149200.0,12.9577,12.9728,12.9501,12.9501,149200.0
2006-07-28 11:20:00,17.12,17.14,17.11,17.13,106600.0,12.9577,12.9728,12.9501,12.9653,106600.0
2006-07-28 11:25:00,17.13,17.15,17.11,17.13,142600.0,12.9653,12.9804,12.9501,12.9653,142600.0
2006-07-28 11:30:00,17.13,17.18,17.13,17.16,104800.0,12.9653,13.0031,12.9653,12.988,104800.0
2006-07-28 11:35:00,17.15,17.16,17.1,17.1,82000.0,12.9804,12.988,12.9425,12.9425,82000.0
2006-07-28 11:40:00,17.1,17.11,17.08,17.09,93400.0,12.9425,12.9501,12.9274,12.935,93400.0
2006-07-28 11:45:00,17.09,17.13,17.09,17.12,66000.0,12.935,12.9653,12.935,12.9577,66000.0
2006-07-28 11:50:00,17.11,17.14,17.11,17.14,76400.0,12.9501,12.9728,12.9501,12.9728,76400.0
2006-07-28 11:55:00,17.14,17.16,17.13,17.14,73400.0,12.9728,12.988,12.9653,12.9728,73400.0
2006-07-28 12:00:00,17.14,17.15,17.13,17.13,44200.0,12.9728,12.9804,12.9653,12.9653,44200.0
2006-07-28 12:05:00,17.13,17.14,17.11,17.12,117800.0,12.9653,12.9728,12.9501,12.9577,117800.0
2006-07-28 12:10:00,17.12,17.15,17.12,17.15,59000.0,12.9577,12.9804,12.9577,12.9804,59000.0
2006-07-28 12:15:00,17.15,17.17,17.15,17.17,113800.0,12.9804,12.9955,12.9804,12.9955,113800.0
2006-07-28 12:20:00,17.17,17.17,17.17,17.17,60200.0,12.9955,12.9955,12.9955,12.9955,60200.0
2006-07-28 12:25:00,17.17,17.17,17.17,17.17,26000.0,12.9955,12.9955,12.9955,12.9955,26000.0
2006-07-28 12:30:00,17.17,17.17,17.16,17.16,66000.0,12.9955,12.9955,12.988,12.988,66000.0
2006-07-28 12:35:00,17.16,17.17,17.16,17.17,61800.0,12.988,12.9955,12.988,12.9955,61800.0
2006-07-28 12:40:00,17.17,17.21,17.17,17.2,138400.0,12.9955,13.0258,12.9955,13.0182,138400.0
2006-07-28 12:45:00,17.19,17.2,17.19,17.19,50200.0,13.0107,13.0182,13.0107,13.0107,50200.0
2006-07-28 12:50:00,17.19,17.2,17.18,17.18,72400.0,13.0107,13.0182,13.0031,13.0031,72400.0
2006-07-28 12:55:00,17.18,17.21,17.18,17.21,70400.0,13.0031,13.0258,13.0031,13.0258,70400.0
2006-07-28 13:00:00,17.21,17.22,17.2,17.21,72000.0,13.0258,13.0334,13.0182,13.0258,72000.0
2006-07-28 13:05:00,17.21,17.21,17.19,17.2,95400.0,13.0258,13.0258,13.0107,13.0182,95400.0
2006-07-28 13:10:00,17.2,17.21,17.13,17.13,91200.0,13.0182,13.0258,12.9653,12.9653,91200.0
2006-07-28 13:15:00,17.13,17.13,17.11,17.11,71600.0,12.9653,12.9653,12.9501,12.9501,71600.0
2006-07-28 13:20:00,17.11,17.15,17.11,17.15,69200.0,12.9501,12.9804,12.9501,12.9804,69200.0
2006-07-28 13:25:00,17.15,17.16,17.14,17.14,37400.0,12.9804,12.988,12.9728,12.9728,37400.0
2006-07-28 13:30:00,17.14,17.15,17.13,17.13,66200.0,12.9728,12.9804,12.9653,12.9653,66200.0
2006-07-28 13:35:00,17.14,17.14,17.13,17.13,43200.0,12.9728,12.9728,12.9653,12.9653,43200.0
2006-07-28 13:40:00,17.13,17.13,17.05,17.08,166600.0,12.9653,12.9653,12.9047,12.9274,166600.0
2006-07-28 13:45:00,17.08,17.08,17.07,17.08,61600.0,12.9274,12.9274,12.9198,12.9274,61600.0
2006-07-28 13:50:00,17.07,17.09,17.07,17.08,57000.0,12.9198,12.935,12.9198,12.9274,57000.0
2006-07-28 13:55:00,17.09,17.09,17.07,17.08,81600.0,12.935,12.935,12.9198,12.9274,81600.0
2006-07-28 14:00:00,17.08,17.08,17.07,17.07,204400.0,12.9274,12.9274,12.9198,12.9198,204400.0
2006-07-28 14:05:00,17.07,17.08,17.04,17.06,176000.0,12.9198,12.9274,12.8971,12.9123,176000.0
2006-07-28 14:10:00,17.07,17.08,17.06,17.08,78400.0,12.9198,12.9274,12.9123,12.9274,78400.0
2006-07-28 14:15:00,17.07,17.08,17.06,17.06,131400.0,12.9198,12.9274,12.9123,12.9123,131400.0
2006-07-28 14:20:00,17.06,17.08,17.06,17.07,120400.0,12.9123,12.9274,12.9123,12.9198,120400.0
2006-07-28 14:25:00,17.07,17.07,17.04,17.05,128400.0,12.9198,12.9198,12.8971,12.9047,128400.0
2006-07-28 14:30:00,17.05,17.05,17.0,17.02,115600.0,12.9047,12.9047,12.8669,12.882,115600.0
2006-07-28 14:35:00,17.03,17.05,17.03,17.05,69800.0,12.8896,12.9047,12.8896,12.9047,69800.0
2006-07-28 14:40:00,17.05,17.05,17.05,17.05,63000.0,12.9047,12.9047,12.9047,12.9047,63000.0
2006-07-28 14:45:00,17.05,17.05,17.05,17.05,82200.0,12.9047,12.9047,12.9047,12.9047,82200.0
2006-07-28 14:50:00,17.05,17.05,17.04,17.04,75400.0,12.9047,12.9047,12.8971,12.8971,75400.0
2006-07-28 14:55:00,17.05,17.05,17.04,17.05,84400.0,12.9047,12.9047,12.8971,12.9047,84400.0
2006-07-28 15:00:00,17.05,17.05,17.04,17.04,77800.0,12.9047,12.9047,12.8971,12.8971,77800.0
2006-07-28 15:05:00,17.05,17.05,17.04,17.04,54200.0,12.9047,12.9047,12.8971,12.8971,54200.0
2006-07-28 15:10:00,17.04,17.05,17.0,17.0,146600.0,12.8971,12.9047,12.8669,12.8669,146600.0
2006-07-28 15:15:00,17.0,17.01,17.0,17.0,127400.0,12.8669,12.8744,12.8669,12.8669,127400.0
2006-07-28 15:20:00,17.0,17.03,17.0,17.0,130400.0,12.8669,12.8896,12.8669,12.8669,130400.0
2006-07-28 15:25:00,17.01,17.01,17.0,17.0,97800.0,12.8744,12.8744,12.8669,12.8669,97800.0
2006-07-28 15:30:00,17.0,17.01,17.0,17.0,63200.0,12.8669,12.8744,12.8669,12.8669,63200.0
2006-07-28 15:35:00,17.0,17.02,17.0,17.01,71800.0,12.8669,12.882,12.8669,12.8744,71800.0
2006-07-28 15:40:00,17.01,17.03,17.01,17.03,128600.0,12.8744,12.8896,12.8744,12.8896,128600.0
2006-07-28 15:45:00,17.03,17.05,17.02,17.02,129400.0,12.8896,12.9047,12.882,12.882,129400.0
2006-07-28 15:50:00,17.02,17.02,16.98,16.98,265600.0,12.882,12.882,12.8517,12.8517,265600.0
2006-07-28 15:55:00,16.98,17.02,16.98,17.02,498200.0,12.8517,12.882,12.8517,12.882,498200.0
2006-07-31 09:30:00,16.97,17.02,16.83,16.84,474200.0,12.8442,12.882,12.7382,12.7458,474200.0
2006-07-31 09:35:00,16.84,17.0,16.84,16.97,305600.0,12.7458,12.8669,12.7458,12.8442,305600.0
2006-07-31 09:40:00,16.96,16.99,16.93,16.99,132600.0,12.8366,12.8593,12.8139,12.8593,132600.0
2006-07-31 09:45:00,16.99,17.0,16.93,16.96,169800.0,12.8593,12.8669,12.8139,12.8366,169800.0
2006-07-31 09:50:00,16.96,17.0,16.93,16.97,148600.0,12.8366,12.8669,12.8139,12.8442,148600.0
2006-07-31 09:55:00,16.97,16.99,16.94,16.96,106200.0,12.8442,12.8593,12.8214,12.8366,106200.0
2006-07-31 10:00:00,16.96,16.99,16.94,16.96,152400.0,12.8366,12.8593,12.8214,12.8366,152400.0
2006-07-31 10:05:00,16.96,17.06,16.93,17.04,179400.0,12.8366,12.9123,12.8139,12.8971,179400.0
2006-07-31 10:10:00,17.05,17.07,16.99,17.03,94800.0,12.9047,12.9198,12.8593,12.8896,94800.0
2006-07-31 10:15:00,17.03,17.09,17.03,17.09,60200.0,12.8896,12.935,12.8896,12.935,60200.0
2006-07-31 10:20:00,17.09,17.14,17.08,17.14,70600.0,12.935,12.9728,12.9274,12.9728,70600.0
2006-07-31 10:25:00,17.14,17.16,17.13,17.15,160600.0,12.9728,12.988,12.9653,12.9804,160600.0
2006-07-31 10:30:00,17.15,17.15,17.07,17.1,182600.0,12.9804,12.9804,12.9198,12.9425,182600.0
2006-07-31 10:35:00,17.11,17.14,17.1,17.13,288600.0,12.9501,12.9728,12.9425,12.9653,288600.0
2006-07-31 10:40:00,17.13,17.14,17.11,17.12,124400.0,12.9653,12.9728,12.9501,12.9577,124400.0
2006-07-31 10:45:00,17.12,17.13,17.11,17.12,67800.0,12.9577,12.9653,12.9501,12.9577,67800.0
2006-07-31 10:50:00,17.12,17.12,17.08,17.11,52600.0,12.9577,12.9577,12.9274,12.9501,52600.0
2006-07-31 10:55:00,17.11,17.13,17.1,17.11,72800.0,12.9501,12.9653,12.9425,12.9501,72800.0
2006-07-31 11:00:00,17.12,17.13,17.11,17.11,48800.0,12.9577,12.9653,12.9501,12.9501,48800.0
2006-07-31 11:05:00,17.12,17.13,17.1,17.11,87000.0,12.9577,12.9653,12.9425,12.9501,87000.0
2006-07-31 11:10:00,17.11,17.11,17.07,17.1,46600.0,12.9501,12.9501,12.9198,12.9425,46600.0
2006-07-31 11:15:00,17.1,17.11,17.09,17.1,33000.0,12.9425,12.9501,12.935,12.9425,33000.0
2006-07-31 11:20:00,17.1,17.11,17.1,17.11,39600.0,12.9425,12.9501,12.9425,12.9501,39600.0
2006-07-31 11:25:00,17.1,17.11,17.1,17.1,93600.0,12.9425,12.9501,12.9425,12.9425,93600.0
2006-07-31 11:30:00,17.1,17.11,17.09,17.1,89600.0,12.9425,12.9501,12.935,12.9425,89600.0
2006-07-31 11:35:00,17.09,17.1,17.09,17.1,30600.0,12.935,12.9425,12.935,12.9425,30600.0
2006-07-31 11:40:00,17.1,17.11,17.09,17.11,57000.0,12.9425,12.9501,12.935,12.9501,57000.0
2006-07-31 11:45:00,17.11,17.11,17.1,17.11,62600.0,12.9501,12.9501,12.9425,12.9501,62600.0
2006-07-31 11:50:00,17.11,17.11,17.1,17.11,77000.0,12.9501,12.9501,12.9425,12.9501,77000.0
2006-07-31 11:55:00,17.11,17.11,17.1,17.11,41000.0,12.9501,12.9501,12.9425,12.9501,41000.0
2006-07-31 12:00:00,17.11,17.11,17.09,17.11,57600.0,12.9501,12.9501,12.935,12.9501,57600.0
2006-07-31 12:05:00,17.11,17.11,17.11,17.11,79200.0,12.9501,12.9501,12.9501,12.9501,79200.0
2006-07-31 12:10:00,17.11,17.11,17.11,17.11,32400.0,12.9501,12.9501,12.9501,12.9501,32400.0
2006-07-31 12:15:00,17.11,17.11,17.11,17.11,28400.0,12.9501,12.9501,12.9501,12.9501,28400.0
2006-07-31 12:20:00,17.11,17.11,17.11,17.11,21400.0,12.9501,12.9501,12.9501,12.9501,21400.0
2006-07-31 12:25:00,17.11,17.12,17.11,17.12,51000.0,12.9501,12.9577,12.9501,12.9577,51000.0
2006-07-31 12:30:00,17.12,17.13,17.09,17.1,73400.0,12.9577,12.9653,12.935,12.9425,73400.0
2006-07-31 12:35:00,17.1,17.11,17.1,17.11,73000.0,12.9425,12.9501,12.9425,12.9501,73000.0
2006-07-31 12:40:00,17.11,17.14,17.11,17.13,60200.0,12.9501,12.9728,12.9501,12.9653,60200.0
2006-07-31 12:45:00,17.13,17.15,17.12,17.14,76200.0,12.9653,12.9804,12.9577,12.9728,76200.0
2006-07-31 12:50:00,17.14,17.15,17.13,17.14,43800.0,12.9728,12.9804,12.9653,12.9728,43800.0
2006-07-31 12:55:00,17.14,17.14,17.12,17.12,35200.0,12.9728,12.9728,12.9577,12.9577,35200.0
2006-07-31 13:00:00,17.12,17.13,17.11,17.11,49400.0,12.9577,12.9653,12.9501,12.9501,49400.0
2006-07-31 13:05:00,17.11,17.13,17.11,17.13,64800.0,12.9501,12.9653,12.9501,12.9653,64800.0
2006-07-31 13:10:00,17.13,17.13,17.11,17.13,44800.0,12.9653,12.9653,12.9501,12.9653,44800.0
2006-07-31 13:15:00,17.13,17.14,17.12,17.14,39800.0,12.9653,12.9728,12.9577,12.9728,39800.0
2006-07-31 13:20:00,17.13,17.15,17.13,17.15,140200.0,12.9653,12.9804,12.9653,12.9804,140200.0
2006-07-31 13:25:00,17.15,17.17,17.13,17.13,63600.0,12.9804,12.9955,12.9653,12.9653,63600.0
2006-07-31 13:30:00,17.13,17.17,17.13,17.16,51400.0,12.9653,12.9955,12.9653,12.988,51400.0
2006-07-31 13:35:00,17.16,17.2,17.16,17.19,122000.0,12.988,13.0182,12.988,13.0107,122000.0
2006-07-31 13:40:00,17.2,17.2,17.17,17.19,125200.0,13.0182,13.0182,12.9955,13.0107,125200.0
2006-07-31 13:45:00,17.19,17.2,17.17,17.17,54400.0,13.0107,13.0182,12.9955,12.9955,54400.0
2006-07-31 13:50:00,17.17,17.18,17.17,17.18,74800.0,12.9955,13.0031,12.9955,13.0031,74800.0
2006-07-31 13:55:00,17.18,17.2,17.17,17.19,172000.0,13.0031,13.0182,12.9955,13.0107,172000.0
2006-07-31 14:00:00,17.2,17.21,17.19,17.2,86600.0,13.0182,13.0258,13.0107,13.0182,86600.0
2006-07-31 14:05:00,17.2,17.21,17.18,17.18,82000.0,13.0182,13.0258,13.0031,13.0031,82000.0
2006-07-31 14:10:00,17.18,17.18,17.18,17.18,29000.0,13.0031,13.0031,13.0031,13.0031,29000.0
2006-07-31 14:15:00,17.18,17.2,17.18,17.19,71000.0,13.0031,13.0182,13.0031,13.0107,71000.0
2006-07-31 14:20:00,17.19,17.2,17.19,17.19,59200.0,13.0107,13.0182,13.0107,13.0107,59200.0
2006-07-31 14:25:00,17.2,17.2,17.19,17.2,48600.0,13.0182,13.0182,13.0107,13.0182,48600.0
2006-07-31 14:30:00,17.2,17.2,17.18,17.2,164400.0,13.0182,13.0182,13.0031,13.0182,164400.0
2006-07-31 14:35:00,17.19,17.2,17.18,17.19,105800.0,13.0107,13.0182,13.0031,13.0107,105800.0
2006-07-31 14:40:00,17.19,17.2,17.18,17.18,72800.0,13.0107,13.0182,13.0031,13.0031,72800.0
2006-07-31 14:45:00,17.19,17.2,17.17,17.19,123800.0,13.0107,13.0182,12.9955,13.0107,123800.0
2006-07-31 14:50:00,17.19,17.2,17.18,17.19,66000.0,13.0107,13.0182,13.0031,13.0107,66000.0
2006-07-31 14:55:00,17.19,17.2,17.19,17.2,82000.0,13.0107,13.0182,13.0107,13.0182,82000.0
2006-07-31 15:00:00,17.19,17.22,17.19,17.21,188800.0,13.0107,13.0334,13.0107,13.0258,188800.0
2006-07-31 15:05:00,17.22,17.23,17.21,17.21,108600.0,13.0334,13.0409,13.0258,13.0258,108600.0
2006-07-31 15:10:00,17.22,17.23,17.21,17.22,109400.0,13.0334,13.0409,13.0258,13.0334,109400.0
2006-07-31 15:15:00,17.21,17.22,17.21,17.22,64800.0,13.0258,13.0334,13.0258,13.0334,64800.0
2006-07-31 15:20:00,17.22,17.25,17.2,17.21,349800.0,13.0334,13.0561,13.0182,13.0258,349800.0
2006-07-31 15:25:00,17.21,17.21,17.16,17.18,119000.0,13.0258,13.0258,12.988,13.0031,119000.0
2006-07-31 15:30:00,17.18,17.2,17.18,17.18,60600.0,13.0031,13.0182,13.0031,13.0031,60600.0
2006-07-31 15:35:00,17.18,17.18,17.17,17.17,121600.0,13.0031,13.0031,12.9955,12.9955,121600.0
2006-07-31 15:40:00,17.17,17.18,17.16,17.16,146800.0,12.9955,13.0031,12.988,12.988,146800.0
2006-07-31 15:45:00,17.16,17.16,17.13,17.13,107600.0,12.988,12.988,12.9653,12.9653,107600.0
2006-07-31 15:50:00,17.14,17.14,17.11,17.13,197400.0,12.9728,12.9728,12.9501,12.9653,197400.0
2006-07-31 15:55:00,17.13,17.14,17.09,17.11,387400.0,12.9653,12.9728,12.935,12.9501,387400.0
2006-08-01 09:30:00,16.96,17.0,16.87,17.0,500200.0,12.8366,12.8669,12.7685,12.8669,500200.0
2006-08-01 09:35:00,17.0,17.0,16.92,16.93,167600.0,12.8669,12.8669,12.8063,12.8139,167600.0
2006-08-01 09:40:00,16.93,16.93,16.86,16.86,271400.0,12.8139,12.8139,12.7609,12.7609,271400.0
2006-08-01 09:45:00,16.86,16.88,16.86,16.86,385000.0,12.7609,12.776,12.7609,12.7609,385000.0
2006-08-01 09:50:00,16.86,16.86,16.75,16.75,371200.0,12.7609,12.7609,12.6776,12.6776,371200.0
2006-08-01 09:55:00,16.75,16.8,16.63,16.65,416000.0,12.6776,12.7155,12.5868,12.602,416000.0
2006-08-01 10:00:00,16.65,16.66,16.52,16.56,487200.0,12.602,12.6095,12.5036,12.5338,487200.0
2006-08-01 10:05:00,16.55,16.61,16.54,16.57,301400.0,12.5263,12.5717,12.5187,12.5414,301400.0
2006-08-01 10:10:00,16.57,16.58,16.49,16.5,461800.0,12.5414,12.549,12.4809,12.4884,461800.0
2006-08-01 10:15:00,16.5,16.51,16.49,16.5,747200.0,12.4884,12.496,12.4809,12.4884,747200.0
2006-08-01 10:20:00,16.5,16.55,16.5,16.51,331400.0,12.4884,12.5263,12.4884,12.496,331400.0
2006-08-01 10:25:00,16.5,16.53,16.5,16.51,407200.0,12.4884,12.5111,12.4884,12.496,407200.0
2006-08-01 10:30:00,16.51,16.52,16.5,16.5,381400.0,12.496,12.5036,12.4884,12.4884,381400.0
2006-08-01 10:35:00,16.5,16.52,16.5,16.51,305000.0,12.4884,12.5036,12.4884,12.496,305000.0
2006-08-01 10:40:00,16.51,16.54,16.5,16.5,297400.0,12.496,12.5187,12.4884,12.4884,297400.0
2006-08-01 10:45:00,16.5,16.5,16.38,16.41,640000.0,12.4884,12.4884,12.3976,12.4203,640000.0
2006-08-01 10:50:00,16.41,16.43,16.38,16.42,341200.0,12.4203,12.4354,12.3976,12.4279,341200.0
2006-08-01 10:55:00,16.42,16.42,16.3,16.3,415000.0,12.4279,12.4279,12.337,12.337,415000.0
2006-08-01 11:00:00,16.3,16.33,16.27,16.28,469600.0,12.337,12.3598,12.3143,12.3219,469600.0
2006-08-01 11:05:00,16.27,16.3,16.2,16.28,917200.0,12.3143,12.337,12.2614,12.3219,917200.0
2006-08-01 11:10:00,16.28,16.35,16.27,16.35,486600.0,12.3219,12.3749,12.3143,12.3749,486600.0
2006-08-01 11:15:00,16.35,16.38,16.34,16.35,336600.0,12.3749,12.3976,12.3673,12.3749,336600.0
2006-08-01 11:20:00,16.34,16.35,16.32,16.34,330600.0,12.3673,12.3749,12.3522,12.3673,330600.0
2006-08-01 11:25:00,16.33,16.35,16.32,16.34,312800.0,12.3598,12.3749,12.3522,12.3673,312800.0
2006-08-01 11:30:00,16.33,16.35,16.31,16.35,300800.0,12.3598,12.3749,12.3446,12.3749,300800.0
2006-08-01 11:35:00,16.35,16.38,16.34,16.37,291800.0,12.3749,12.3976,12.3673,12.39,291800.0
2006-08-01 11:40:00,16.37,16.37,16.34,16.35,274200.0,12.39,12.39,12.3673,12.3749,274200.0
2006-08-01 11:45:00,16.35,16.35,16.3,16.33,283800.0,12.3749,12.3749,12.337,12.3598,283800.0
2006-08-01 11:50:00,16.34,16.34,16.32,16.34,226400.0,12.3673,12.3673,12.3522,12.3673,226400.0
2006-08-01 11:55:00,16.34,16.35,16.34,16.35,273400.0,12.3673,12.3749,12.3673,12.3749,273400.0
2006-08-01 12:00:00,16.35,16.35,16.33,16.33,262400.0,12.3749,12.3749,12.3598,12.3598,262400.0
2006-08-01 12:05:00,16.33,16.34,16.31,16.33,307600.0,12.3598,12.3673,12.3446,12.3598,307600.0
2006-08-01 12:10:00,16.33,16.35,16.31,16.35,252600.0,12.3598,12.3749,12.3446,12.3749,252600.0
2006-08-01 12:15:00,16.34,16.35,16.34,16.34,121200.0,12.3673,12.3749,12.3673,12.3673,121200.0
2006-08-01 12:20:00,16.35,16.35,16.34,16.35,150200.0,12.3749,12.3749,12.3673,12.3749,150200.0
2006-08-01 12:25:00,16.35,16.36,16.34,16.34,171200.0,12.3749,12.3825,12.3673,12.3673,171200.0
2006-08-01 12:30:00,16.34,16.35,16.25,16.34,232800.0,12.3673,12.3749,12.2992,12.3673,232800.0
2006-08-01 12:35:00,16.35,16.35,16.34,16.34,119600.0,12.3749,12.3749,12.3673,12.3673,119600.0
2006-08-01 12:40:00,16.34,16.35,16.34,16.34,100000.0,12.3673,12.3749,12.3673,12.3673,100000.0
2006-08-01 12:45:00,16.34,16.34,16.32,16.33,153400.0,12.3673,12.3673,12.3522,12.3598,153400.0
2006-08-01 12:50:00,16.32,16.33,16.3,16.32,342800.0,12.3522,12.3598,12.337,12.3522,342800.0
2006-08-01 12:55:00,16.32,16.34,16.31,16.34,194200.0,12.3522,12.3673,12.3446,12.3673,194200.0
2006-08-01 13:00:00,16.34,16.36,16.34,16.35,221200.0,12.3673,12.3825,12.3673,12.3749,221200.0
2006-08-01 13:05:00,16.35,16.36,16.35,16.35,191400.0,12.3749,12.3825,12.3749,12.3749,191400.0
2006-08-01 13:10:00,16.35,16.36,16.33,16.34,181600.0,12.3749,12.3825,12.3598,12.3673,181600.0
2006-08-01 13:15:00,16.34,16.36,16.33,16.35,160600.0,12.3673,12.3825,12.3598,12.3749,160600.0
2006-08-01 13:20:00,16.35,16.35,16.32,16.33,283400.0,12.3749,12.3749,12.3522,12.3598,283400.0
2006-08-01 13:25:00,16.33,16.35,16.32,16.34,259400.0,12.3598,12.3749,12.3522,12.3673,259400.0
2006-08-01 13:30:00,16.34,16.35,16.34,16.35,179600.0,12.3673,12.3749,12.3673,12.3749,179600.0
2006-08-01 13:35:00,16.35,16.35,16.34,16.34,113000.0,12.3749,12.3749,12.3673,12.3673,113000.0
2006-08-01 13:40:00,16.34,16.35,16.34,16.34,93000.0,12.3673,12.3749,12.3673,12.3673,93000.0
2006-08-01 13:45:00,16.35,16.38,16.34,16.36,289200.0,12.3749,12.3976,12.3673,12.3825,289200.0
2006-08-01 13:50:00,16.36,16.38,16.36,16.36,228600.0,12.3825,12.3976,12.3825,12.3825,228600.0
2006-08-01 13:55:00,16.36,16.38,16.36,16.36,221400.0,12.3825,12.3976,12.3825,12.3825,221400.0
2006-08-01 14:00:00,16.37,16.39,16.36,16.39,153800.0,12.39,12.4052,12.3825,12.4052,153800.0
2006-08-01 14:05:00,16.39,16.43,16.39,16.39,423400.0,12.4052,12.4354,12.4052,12.4052,423400.0
2006-08-01 14:10:00,16.39,16.4,16.38,16.4,400000.0,12.4052,12.4127,12.3976,12.4127,400000.0
2006-08-01 14:15:00,16.39,16.4,16.37,16.37,240800.0,12.4052,12.4127,12.39,12.39,240800.0
2006-08-01 14:20:00,16.37,16.38,16.33,16.33,357800.0,12.39,12.3976,12.3598,12.3598,357800.0
2006-08-01 14:25:00,16.33,16.36,16.33,16.35,202800.0,12.3598,12.3825,12.3598,12.3749,202800.0
2006-08-01 14:30:00,16.35,16.35,16.32,16.32,354800.0,12.3749,12.3749,12.3522,12.3522,354800.0
2006-08-01 14:35:00,16.32,16.33,16.31,16.31,182200.0,12.3522,12.3598,12.3446,12.3446,182200.0
2006-08-01 14:40:00,16.31,16.31,16.29,16.3,369600.0,12.3446,12.3446,12.3295,12.337,369600.0
2006-08-01 14:45:00,16.3,16.33,16.3,16.33,256600.0,12.337,12.3598,12.337,12.3598,256600.0
2006-08-01 14:50:00,16.33,16.38,16.33,16.36,225400.0,12.3598,12.3976,12.3598,12.3825,225400.0
2006-08-01 14:55:00,16.36,16.38,16.35,16.36,192000.0,12.3825,12.3976,12.3749,12.3825,192000.0
2006-08-01 15:00:00,16.36,16.36,16.34,16.36,174400.0,12.3825,12.3825,12.3673,12.3825,174400.0
2006-08-01 15:05:00,16.35,16.36,16.31,16.34,384000.0,12.3749,12.3825,12.3446,12.3673,384000.0
2006-08-01 15:10:00,16.34,16.36,16.33,16.35,336800.0,12.3673,12.3825,12.3598,12.3749,336800.0
2006-08-01 15:15:00,16.35,16.35,16.33,16.34,162200.0,12.3749,12.3749,12.3598,12.3673,162200.0
2006-08-01 15:20:00,16.34,16.34,16.31,16.31,376800.0,12.3673,12.3673,12.3446,12.3446,376800.0
2006-08-01 15:25:00,16.31,16.36,16.31,16.35,600800.0,12.3446,12.3825,12.3446,12.3749,600800.0
2006-08-01 15:30:00,16.36,16.38,16.33,16.36,532200.0,12.3825,12.3976,12.3598,12.3825,532200.0
2006-08-01 15:35:00,16.36,16.4,16.34,16.36,342600.0,12.3825,12.4127,12.3673,12.3825,342600.0
2006-08-01 15:40:00,16.36,16.4,16.36,16.37,443800.0,12.3825,12.4127,12.3825,12.39,443800.0
2006-08-01 15:45:00,16.37,16.49,16.37,16.47,531800.0,12.39,12.4809,12.39,12.4657,531800.0
2006-08-01 15:50:00,16.47,16.5,16.45,16.47,624600.0,12.4657,12.4884,12.4506,12.4657,624600.0
2006-08-01 15:55:00,16.47,16.48,16.45,16.48,994600.0,12.4657,12.4733,12.4506,12.4733,994600.0
2006-08-02 09:30:00,16.38,16.69,16.38,16.67,994000.0,12.3976,12.6322,12.3976,12.6171,994000.0
2006-08-02 09:35:00,16.67,16.69,16.61,16.63,304000.0,12.6171,12.6322,12.5717,12.5868,304000.0
2006-08-02 09:40:00,16.63,16.64,16.61,16.64,222000.0,12.5868,12.5944,12.5717,12.5944,222000.0
2006-08-02 09:45:00,16.64,16.65,16.56,16.57,373000.0,12.5944,12.602,12.5338,12.5414,373000.0
2006-08-02 09:50:00,16.57,16.58,16.5,16.5,339000.0,12.5414,12.549,12.4884,12.4884,339000.0
2006-08-02 09:55:00,16.5,16.52,16.5,16.5,303000.0,12.4884,12.5036,12.4884,12.4884,303000.0
2006-08-02 10:00:00,16.5,16.5,16.5,16.5,359800.0,12.4884,12.4884,12.4884,12.4884,359800.0
2006-08-02 10:05:00,16.5,16.5,16.44,16.45,388000.0,12.4884,12.4884,12.443,12.4506,388000.0
2006-08-02 10:10:00,16.46,16.5,16.45,16.49,389600.0,12.4581,12.4884,12.4506,12.4809,389600.0
2006-08-02 10:15:00,16.49,16.5,16.47,16.49,275000.0,12.4809,12.4884,12.4657,12.4809,275000.0
2006-08-02 10:20:00,16.49,16.5,16.48,16.5,279600.0,12.4809,12.4884,12.4733,12.4884,279600.0
2006-08-02 10:25:00,16.5,16.51,16.48,16.5,272400.0,12.4884,12.496,12.4733,12.4884,272400.0
2006-08-02 10:30:00,16.5,16.52,16.5,16.52,284400.0,12.4884,12.5036,12.4884,12.5036,284400.0
2006-08-02 10:35:00,16.51,16.52,16.5,16.5,233000.0,12.496,12.5036,12.4884,12.4884,233000.0
2006-08-02 10:40:00,16.5,16.51,16.5,16.5,254200.0,12.4884,12.496,12.4884,12.4884,254200.0
2006-08-02 10:45:00,16.5,16.5,16.46,16.46,179200.0,12.4884,12.4884,12.4581,12.4581,179200.0
2006-08-02 10:50:00,16.46,16.46,16.42,16.45,230400.0,12.4581,12.4581,12.4279,12.4506,230400.0
2006-08-02 10:55:00,16.45,16.48,16.43,16.47,184000.0,12.4506,12.4733,12.4354,12.4657,184000.0
2006-08-02 11:00:00,16.47,16.5,16.47,16.5,166800.0,12.4657,12.4884,12.4657,12.4884,166800.0
2006-08-02 11:05:00,16.5,16.5,16.48,16.5,181800.0,12.4884,12.4884,12.4733,12.4884,181800.0
2006-08-02 11:10:00,16.5,16.52,16.5,16.5,346000.0,12.4884,12.5036,12.4884,12.4884,346000.0
2006-08-02 11:15:00,16.5,16.53,16.5,16.51,330800.0,12.4884,12.5111,12.4884,12.496,330800.0
2006-08-02 11:20:00,16.52,16.54,16.5,16.54,375600.0,12.5036,12.5187,12.4884,12.5187,375600.0
2006-08-02 11:25:00,16.53,16.54,16.48,16.52,551400.0,12.5111,12.5187,12.4733,12.5036,551400.0
2006-08-02 11:30:00,16.53,16.55,16.52,16.54,315600.0,12.5111,12.5263,12.5036,12.5187,315600.0
2006-08-02 11:35:00,16.54,16.55,16.54,16.54,97000.0,12.5187,12.5263,12.5187,12.5187,97000.0
2006-08-02 11:40:00,16.55,16.55,16.52,16.52,246000.0,12.5263,12.5263,12.5036,12.5036,246000.0
2006-08-02 11:45:00,16.52,16.54,16.51,16.54,115400.0,12.5036,12.5187,12.496,12.5187,115400.0
2006-08-02 11:50:00,16.54,16.55,16.53,16.55,180400.0,12.5187,12.5263,12.5111,12.5263,180400.0
2006-08-02 11:55:00,16.55,16.58,16.54,16.58,429000.0,12.5263,12.549,12.5187,12.549,429000.0
2006-08-02 12:00:00,16.58,16.61,16.57,16.61,261400.0,12.549,12.5717,12.5414,12.5717,261400.0
2006-08-02 12:05:00,16.61,16.65,16.59,16.65,397200.0,12.5717,12.602,12.5565,12.602,397200.0
2006-08-02 12:10:00,16.65,16.65,16.61,16.63,289800.0,12.602,12.602,12.5717,12.5868,289800.0
2006-08-02 12:15:00,16.63,16.63,16.61,16.62,231000.0,12.5868,12.5868,12.5717,12.5792,231000.0
2006-08-02 12:20:00,16.63,16.64,16.61,16.61,139400.0,12.5868,12.5944,12.5717,12.5717,139400.0
2006-08-02 12:25:00,16.61,16.63,16.6,16.6,236000.0,12.5717,12.5868,12.5641,12.5641,236000.0
2006-08-02 12:30:00,16.6,16.63,16.6,16.6,308200.0,12.5641,12.5868,12.5641,12.5641,308200.0
2006-08-02 12:35:00,16.59,16.6,16.56,16.57,279600.0,12.5565,12.5641,12.5338,12.5414,279600.0
2006-08-02 12:40:00,16.57,16.6,16.56,16.59,326600.0,12.5414,12.5641,12.5338,12.5565,326600.0
2006-08-02 12:45:00,16.6,16.61,16.58,16.6,219800.0,12.5641,12.5717,12.549,12.5641,219800.0
2006-08-02 12:50:00,16.61,16.61,16.59,16.6,170400.0,12.5717,12.5717,12.5565,12.5641,170400.0
2006-08-02 12:55:00,16.6,16.62,16.6,16.62,271200.0,12.5641,12.5792,12.5641,12.5792,271200.0
2006-08-02 13:00:00,16.61,16.62,16.6,16.62,213600.0,12.5717,12.5792,12.5641,12.5792,213600.0
2006-08-02 13:05:00,16.61,16.62,16.59,16.6,417000.0,12.5717,12.5792,12.5565,12.5641,417000.0
2006-08-02 13:10:00,16.61,16.63,16.6,16.61,252600.0,12.5717,12.5868,12.5641,12.5717,252600.0
2006-08-02 13:15:00,16.61,16.63,16.6,16.6,194400.0,12.5717,12.5868,12.5641,12.5641,194400.0
2006-08-02 13:20:00,16.61,16.61,16.6,16.61,188800.0,12.5717,12.5717,12.5641,12.5717,188800.0
2006-08-02 13:25:00,16.61,16.66,16.61,16.66,242000.0,12.5717,12.6095,12.5717,12.6095,242000.0
2006-08-02 13:30:00,16.67,16.72,16.67,16.71,429200.0,12.6171,12.6549,12.6171,12.6474,429200.0
2006-08-02 13:35:00,16.71,16.71,16.68,16.68,334400.0,12.6474,12.6474,12.6247,12.6247,334400.0
2006-08-02 13:40:00,16.68,16.68,16.66,16.66,207200.0,12.6247,12.6247,12.6095,12.6095,207200.0
2006-08-02 13:45:00,16.66,16.68,16.66,16.67,395800.0,12.6095,12.6247,12.6095,12.6171,395800.0
2006-08-02 13:50:00,16.67,16.7,16.67,16.69,105200.0,12.6171,12.6398,12.6171,12.6322,105200.0
2006-08-02 13:55:00,16.7,16.75,16.7,16.74,340000.0,12.6398,12.6776,12.6398,12.6701,340000.0
2006-08-02 14:00:00,16.74,16.75,16.73,16.75,340200.0,12.6701,12.6776,12.6625,12.6776,340200.0
2006-08-02 14:05:00,16.75,16.8,16.75,16.8,621000.0,12.6776,12.7155,12.6776,12.7155,621000.0
2006-08-02 14:10:00,16.81,16.86,16.81,16.81,432000.0,12.7231,12.7609,12.7231,12.7231,432000.0
2006-08-02 14:15:00,16.81,16.82,16.81,16.81,650400.0,12.7231,12.7306,12.7231,12.7231,650400.0
2006-08-02 14:20:00,16.81,16.82,16.77,16.81,406800.0,12.7231,12.7306,12.6928,12.7231,406800.0
2006-08-02 14:25:00,16.82,16.82,16.77,16.81,546600.0,12.7306,12.7306,12.6928,12.7231,546600.0
2006-08-02 14:30:00,16.81,16.81,16.78,16.79,403800.0,12.7231,12.7231,12.7003,12.7079,403800.0
2006-08-02 14:35:00,16.79,16.82,16.74,16.75,363000.0,12.7079,12.7306,12.6701,12.6776,363000.0
2006-08-02 14:40:00,16.75,16.75,16.73,16.75,405400.0,12.6776,12.6776,12.6625,12.6776,405400.0
2006-08-02 14:45:00,16.75,16.75,16.73,16.74,377600.0,12.6776,12.6776,12.6625,12.6701,377600.0
2006-08-02 14:50:00,16.74,16.78,16.74,16.75,375200.0,12.6701,12.7003,12.6701,12.6776,375200.0
2006-08-02 14:55:00,16.76,16.76,16.68,16.72,354400.0,12.6852,12.6852,12.6247,12.6549,354400.0
2006-08-02 15:00:00,16.72,16.75,16.69,16.7,281800.0,12.6549,12.6776,12.6322,12.6398,281800.0
2006-08-02 15:05:00,16.71,16.74,16.68,16.71,551000.0,12.6474,12.6701,12.6247,12.6474,551000.0
2006-08-02 15:10:00,16.71,16.71,16.7,16.71,774200.0,12.6474,12.6474,12.6398,12.6474,774200.0
2006-08-02 15:15:00,16.71,16.74,16.71,16.71,517200.0,12.6474,12.6701,12.6474,12.6474,517200.0
2006-08-02 15:20:00,16.71,16.75,16.71,16.74,608000.0,12.6474,12.6776,12.6474,12.6701,608000.0
2006-08-02 15:25:00,16.74,16.76,16.72,16.72,531600.0,12.6701,12.6852,12.6549,12.6549,531600.0
2006-08-02 15:30:00,16.72,16.75,16.72,16.75,549600.0,12.6549,12.6776,12.6549,12.6776,549600.0
2006-08-02 15:35:00,16.75,16.77,16.74,16.75,289800.0,12.6776,12.6928,12.6701,12.6776,289800.0
2006-08-02 15:40:00,16.75,16.8,16.75,16.77,593400.0,12.6776,12.7155,12.6776,12.6928,593400.0
2006-08-02 15:45:00,16.77,16.78,16.68,16.68,513000.0,12.6928,12.7003,12.6247,12.6247,513000.0
2006-08-02 15:50:00,16.68,16.71,16.67,16.68,782400.0,12.6247,12.6474,12.6171,12.6247,782400.0
2006-08-02 15:55:00,16.68,16.7,16.65,16.7,867200.0,12.6247,12.6398,12.602,12.6398,867200.0
2006-08-03 09:30:00,14.55,14.62,14.36,14.51,8435600.0,11.0125,11.0655,10.8687,10.9822,8435600.0
2006-08-03 09:35:00,14.51,14.68,14.43,14.66,4143000.0,10.9822,11.1109,10.9217,11.0958,4143000.0
2006-08-03 09:40:00,14.65,14.78,14.63,14.75,3875800.0,11.0882,11.1866,11.0731,11.1639,3875800.0
2006-08-03 09:45:00,14.75,14.9,14.72,14.77,4640800.0,11.1639,11.2774,11.1412,11.179,4640800.0
2006-08-03 09:50:00,14.77,14.8,14.72,14.72,2200600.0,11.179,11.2017,11.1412,11.1412,2200600.0
2006-08-03 09:55:00,14.73,14.76,14.65,14.75,2659600.0,11.1488,11.1715,11.0882,11.1639,2659600.0
2006-08-03 10:00:00,14.75,14.81,14.71,14.8,2027800.0,11.1639,11.2093,11.1336,11.2017,2027800.0
2006-08-03 10:05:00,14.8,14.8,14.72,14.74,1597800.0,11.2017,11.2017,11.1412,11.1563,1597800.0
2006-08-03 10:10:00,14.73,14.79,14.69,14.78,1402200.0,11.1488,11.1942,11.1185,11.1866,1402200.0
2006-08-03 10:15:00,14.78,14.83,14.74,14.8,2193600.0,11.1866,11.2244,11.1563,11.2017,2193600.0
2006-08-03 10:20:00,14.8,14.88,14.78,14.86,2019000.0,11.2017,11.2623,11.1866,11.2471,2019000.0
2006-08-03 10:25:00,14.86,14.88,14.8,14.83,1521000.0,11.2471,11.2623,11.2017,11.2244,1521000.0
2006-08-03 10:30:00,14.83,14.92,14.81,14.86,1904800.0,11.2244,11.2926,11.2093,11.2471,1904800.0
2006-08-03 10:35:00,14.87,14.88,14.85,14.86,1489200.0,11.2547,11.2623,11.2396,11.2471,1489200.0
2006-08-03 10:40:00,14.86,14.89,14.83,14.88,849800.0,11.2471,11.2699,11.2244,11.2623,849800.0
2006-08-03 10:45:00,14.88,14.9,14.86,14.86,1426400.0,11.2623,11.2774,11.2471,11.2471,1426400.0
2006-08-03 10:50:00,14.87,14.88,14.83,14.85,1392200.0,11.2547,11.2623,11.2244,11.2396,1392200.0
2006-08-03 10:55:00,14.85,14.97,14.85,14.95,1851800.0,11.2396,11.3304,11.2396,11.3153,1851800.0
2006-08-03 11:00:00,14.95,15.05,14.95,15.0,2815400.0,11.3153,11.391,11.3153,11.3531,2815400.0
2006-08-03 11:05:00,15.0,15.04,14.96,15.01,1378800.0,11.3531,11.3834,11.3228,11.3607,1378800.0
2006-08-03 11:10:00,15.01,15.1,14.99,15.08,1596400.0,11.3607,11.4288,11.3455,11.4137,1596400.0
2006-08-03 11:15:00,15.08,15.09,14.97,15.02,1783400.0,11.4137,11.4212,11.3304,11.3682,1783400.0
2006-08-03 11:20:00,15.02,15.04,14.99,15.04,1192800.0,11.3682,11.3834,11.3455,11.3834,1192800.0
2006-08-03 11:25:00,15.04,15.04,15.02,15.04,562000.0,11.3834,11.3834,11.3682,11.3834,562000.0
2006-08-03 11:30:00,15.04,15.05,15.0,15.05,650000.0,11.3834,11.391,11.3531,11.391,650000.0
2006-08-03 11:35:00,15.05,15.07,15.01,15.06,846400.0,11.391,11.4061,11.3607,11.3985,846400.0
2006-08-03 11:40:00,15.06,15.09,15.04,15.07,863800.0,11.3985,11.4212,11.3834,11.4061,863800.0
2006-08-03 11:45:00,15.07,15.19,15.06,15.18,2135800.0,11.4061,11.4969,11.3985,11.4893,2135800.0
2006-08-03 11:50:00,15.18,15.18,15.1,15.13,1239800.0,11.4893,11.4893,11.4288,11.4515,1239800.0
2006-08-03 11:55:00,15.13,15.13,15.07,15.08,740600.0,11.4515,11.4515,11.4061,11.4137,740600.0
2006-08-03 12:00:00,15.08,15.1,15.06,15.06,636600.0,11.4137,11.4288,11.3985,11.3985,636600.0
2006-08-03 12:05:00,15.06,15.2,15.06,15.2,1802600.0,11.3985,11.5045,11.3985,11.5045,1802600.0
2006-08-03 12:10:00,15.2,15.25,15.17,15.22,1748600.0,11.5045,11.5423,11.4818,11.5196,1748600.0
2006-08-03 12:15:00,15.22,15.28,15.2,15.27,907000.0,11.5196,11.565,11.5045,11.5575,907000.0
2006-08-03 12:20:00,15.26,15.26,15.19,15.2,831600.0,11.5499,11.5499,11.4969,11.5045,831600.0
2006-08-03 12:25:00,15.2,15.2,15.19,15.2,425800.0,11.5045,11.5045,11.4969,11.5045,425800.0
2006-08-03 12:30:00,15.2,15.22,15.19,15.21,565800.0,11.5045,11.5196,11.4969,11.5121,565800.0
2006-08-03 12:35:00,15.22,15.27,15.21,15.26,909200.0,11.5196,11.5575,11.5121,11.5499,909200.0
2006-08-03 12:40:00,15.26,15.27,15.22,15.24,447200.0,11.5499,11.5575,11.5196,11.5348,447200.0
2006-08-03 12:45:00,15.24,15.25,15.23,15.24,243600.0,11.5348,11.5423,11.5272,11.5348,243600.0
2006-08-03 12:50:00,15.24,15.28,15.24,15.28,385800.0,11.5348,11.565,11.5348,11.565,385800.0
2006-08-03 12:55:00,15.28,15.29,15.27,15.27,707600.0,11.565,11.5726,11.5575,11.5575,707600.0
2006-08-03 13:00:00,15.27,15.33,15.27,15.33,885400.0,11.5575,11.6029,11.5575,11.6029,885400.0
2006-08-03 13:05:00,15.34,15.35,15.31,15.34,858000.0,11.6104,11.618,11.5877,11.6104,858000.0
2006-08-03 13:10:00,15.34,15.42,15.33,15.42,950800.0,11.6104,11.671,11.6029,11.671,950800.0
2006-08-03 13:15:00,15.42,15.45,15.4,15.43,859600.0,11.671,11.6937,11.6559,11.6786,859600.0
2006-08-03 13:20:00,15.43,15.49,15.41,15.48,1228800.0,11.6786,11.724,11.6634,11.7164,1228800.0
2006-08-03 13:25:00,15.48,15.52,15.47,15.47,1239800.0,11.7164,11.7467,11.7088,11.7088,1239800.0
2006-08-03 13:30:00,15.47,15.49,15.46,15.49,966600.0,11.7088,11.724,11.7013,11.724,966600.0
2006-08-03 13:35:00,15.49,15.63,15.48,15.59,1793600.0,11.724,11.8299,11.7164,11.7997,1793600.0
2006-08-03 13:40:00,15.59,15.77,15.58,15.69,2560400.0,11.7997,11.9359,11.7921,11.8754,2560400.0
2006-08-03 13:45:00,15.69,15.7,15.59,15.6,1153400.0,11.8754,11.8829,11.7997,11.8072,1153400.0
2006-08-03 13:50:00,15.6,15.61,15.56,15.6,1099000.0,11.8072,11.8148,11.777,11.8072,1099000.0
2006-08-03 13:55:00,15.6,15.62,15.58,15.59,639400.0,11.8072,11.8224,11.7921,11.7997,639400.0
2006-08-03 14:00:00,15.58,15.6,15.51,15.52,935600.0,11.7921,11.8072,11.7391,11.7467,935600.0
2006-08-03 14:05:00,15.52,15.53,15.47,15.5,946200.0,11.7467,11.7543,11.7088,11.7315,946200.0
2006-08-03 14:10:00,15.5,15.51,15.49,15.5,616400.0,11.7315,11.7391,11.724,11.7315,616400.0
2006-08-03 14:15:00,15.49,15.5,15.41,15.45,845400.0,11.724,11.7315,11.6634,11.6937,845400.0
2006-08-03 14:20:00,15.45,15.45,15.39,15.4,820600.0,11.6937,11.6937,11.6483,11.6559,820600.0
2006-08-03 14:25:00,15.4,15.43,15.38,15.43,843400.0,11.6559,11.6786,11.6407,11.6786,843400.0
2006-08-03 14:30:00,15.43,15.45,15.39,15.4,612800.0,11.6786,11.6937,11.6483,11.6559,612800.0
2006-08-03 14:35:00,15.4,15.42,15.36,15.38,754400.0,11.6559,11.671,11.6256,11.6407,754400.0
2006-08-03 14:40:00,15.38,15.4,15.37,15.38,588400.0,11.6407,11.6559,11.6332,11.6407,588400.0
2006-08-03 14:45:00,15.38,15.38,15.33,15.34,556800.0,11.6407,11.6407,11.6029,11.6104,556800.0
2006-08-03 14:50:00,15.34,15.45,15.33,15.45,837600.0,11.6104,11.6937,11.6029,11.6937,837600.0
2006-08-03 14:55:00,15.45,15.47,15.4,15.4,538400.0,11.6937,11.7088,11.6559,11.6559,538400.0
2006-08-03 15:00:00,15.4,15.42,15.38,15.4,513400.0,11.6559,11.671,11.6407,11.6559,513400.0
2006-08-03 15:05:00,15.4,15.41,15.38,15.38,407200.0,11.6559,11.6634,11.6407,11.6407,407200.0
2006-08-03 15:10:00,15.38,15.39,15.36,15.37,556000.0,11.6407,11.6483,11.6256,11.6332,556000.0
2006-08-03 15:15:00,15.37,15.38,15.33,15.37,803400.0,11.6332,11.6407,11.6029,11.6332,803400.0
2006-08-03 15:20:00,15.37,15.43,15.36,15.43,1226000.0,11.6332,11.6786,11.6256,11.6786,1226000.0
2006-08-03 15:25:00,15.43,15.46,15.41,15.45,1129200.0,11.6786,11.7013,11.6634,11.6937,1129200.0
2006-08-03 15:30:00,15.45,15.5,15.42,15.43,1102600.0,11.6937,11.7315,11.671,11.6786,1102600.0
2006-08-03 15:35:00,15.43,15.47,15.4,15.42,974200.0,11.6786,11.7088,11.6559,11.671,974200.0
2006-08-03 15:40:00,15.42,15.43,15.37,15.38,844200.0,11.671,11.6786,11.6332,11.6407,844200.0
2006-08-03 15:45:00,15.38,15.38,15.34,15.35,670400.0,11.6407,11.6407,11.6104,11.618,670400.0
2006-08-03 15:50:00,15.35,15.35,15.24,15.27,1630800.0,11.618,11.618,11.5348,11.5575,1630800.0
2006-08-03 15:55:00,15.27,15.31,15.26,15.3,1749600.0,11.5575,11.5877,11.5499,11.5802,1749600.0
2006-08-04 09:30:00,15.61,15.61,15.43,15.49,1939200.0,11.8148,11.8148,11.6786,11.724,1939200.0
2006-08-04 09:35:00,15.49,15.54,15.46,15.51,635200.0,11.724,11.7618,11.7013,11.7391,635200.0
2006-08-04 09:40:00,15.51,15.56,15.51,15.54,638600.0,11.7391,11.777,11.7391,11.7618,638600.0
2006-08-04 09:45:00,15.54,15.55,15.5,15.52,482600.0,11.7618,11.7694,11.7315,11.7467,482600.0
2006-08-04 09:50:00,15.52,15.53,15.49,15.5,516800.0,11.7467,11.7543,11.724,11.7315,516800.0
2006-08-04 09:55:00,15.49,15.5,15.45,15.49,485800.0,11.724,11.7315,11.6937,11.724,485800.0
2006-08-04 10:00:00,15.49,15.5,15.45,15.46,451000.0,11.724,11.7315,11.6937,11.7013,451000.0
2006-08-04 10:05:00,15.46,15.47,15.44,15.45,372600.0,11.7013,11.7088,11.6861,11.6937,372600.0
2006-08-04 10:10:00,15.46,15.47,15.44,15.46,369600.0,11.7013,11.7088,11.6861,11.7013,369600.0
2006-08-04 10:15:00,15.46,15.46,15.42,15.43,471200.0,11.7013,11.7013,11.671,11.6786,471200.0
2006-08-04 10:20:00,15.43,15.46,15.41,15.42,582400.0,11.6786,11.7013,11.6634,11.671,582400.0
2006-08-04 10:25:00,15.42,15.42,15.39,15.4,273800.0,11.671,11.671,11.6483,11.6559,273800.0
2006-08-04 10:30:00,15.4,15.4,15.38,15.38,371400.0,11.6559,11.6559,11.6407,11.6407,371400.0
2006-08-04 10:35:00,15.38,15.39,15.37,15.38,485400.0,11.6407,11.6483,11.6332,11.6407,485400.0
2006-08-04 10:40:00,15.38,15.41,15.35,15.37,262000.0,11.6407,11.6634,11.618,11.6332,262000.0
2006-08-04 10:45:00,15.37,15.37,15.32,15.33,521400.0,11.6332,11.6332,11.5953,11.6029,521400.0
2006-08-04 10:50:00,15.33,15.38,15.29,15.34,643800.0,11.6029,11.6407,11.5726,11.6104,643800.0
2006-08-04 10:55:00,15.35,15.38,15.35,15.38,373000.0,11.618,11.6407,11.618,11.6407,373000.0
2006-08-04 11:00:00,15.37,15.38,15.36,15.37,429800.0,11.6332,11.6407,11.6256,11.6332,429800.0
2006-08-04 11:05:00,15.37,15.4,15.33,15.38,769200.0,11.6332,11.6559,11.6029,11.6407,769200.0
2006-08-04 11:10:00,15.38,15.38,15.35,15.38,358000.0,11.6407,11.6407,11.618,11.6407,358000.0
2006-08-04 11:15:00,15.38,15.39,15.36,15.38,413200.0,11.6407,11.6483,11.6256,11.6407,413200.0
2006-08-04 11:20:00,15.38,15.41,15.38,15.4,372400.0,11.6407,11.6634,11.6407,11.6559,372400.0
2006-08-04 11:25:00,15.41,15.41,15.4,15.41,239400.0,11.6634,11.6634,11.6559,11.6634,239400.0
2006-08-04 11:30:00,15.41,15.41,15.38,15.38,290000.0,11.6634,11.6634,11.6407,11.6407,290000.0
2006-08-04 11:35:00,15.38,15.41,15.38,15.4,233200.0,11.6407,11.6634,11.6407,11.6559,233200.0
2006-08-04 11:40:00,15.4,15.41,15.4,15.4,175000.0,11.6559,11.6634,11.6559,11.6559,175000.0
2006-08-04 11:45:00,15.4,15.4,15.4,15.4,397200.0,11.6559,11.6559,11.6559,11.6559,397200.0
2006-08-04 11:50:00,15.4,15.4,15.37,15.38,158600.0,11.6559,11.6559,11.6332,11.6407,158600.0
2006-08-04 11:55:00,15.39,15.39,15.38,15.38,256800.0,11.6483,11.6483,11.6407,11.6407,256800.0
2006-08-04 12:00:00,15.38,15.38,15.35,15.35,331200.0,11.6407,11.6407,11.618,11.618,331200.0
2006-08-04 12:05:00,15.35,15.35,15.31,15.34,526600.0,11.618,11.618,11.5877,11.6104,526600.0
2006-08-04 12:10:00,15.34,15.36,15.33,15.34,194800.0,11.6104,11.6256,11.6029,11.6104,194800.0
2006-08-04 12:15:00,15.34,15.34,15.28,15.29,441000.0,11.6104,11.6104,11.565,11.5726,441000.0
2006-08-04 12:20:00,15.29,15.29,15.26,15.26,651200.0,11.5726,11.5726,11.5499,11.5499,651200.0
2006-08-04 12:25:00,15.26,15.26,15.21,15.25,659800.0,11.5499,11.5499,11.5121,11.5423,659800.0
2006-08-04 12:30:00,15.24,15.26,15.22,15.22,419800.0,11.5348,11.5499,11.5196,11.5196,419800.0
2006-08-04 12:35:00,15.22,15.23,15.2,15.21,585000.0,11.5196,11.5272,11.5045,11.5121,585000.0
2006-08-04 12:40:00,15.21,15.24,15.21,15.21,706400.0,11.5121,11.5348,11.5121,11.5121,706400.0
2006-08-04 12:45:00,15.21,15.26,15.21,15.23,334400.0,11.5121,11.5499,11.5121,11.5272,334400.0
2006-08-04 12:50:00,15.23,15.26,15.22,15.24,356600.0,11.5272,11.5499,11.5196,11.5348,356600.0
2006-08-04 12:55:00,15.24,15.25,15.23,15.25,199800.0,11.5348,11.5423,11.5272,11.5423,199800.0
2006-08-04 13:00:00,15.24,15.26,15.24,15.25,284400.0,11.5348,11.5499,11.5348,11.5423,284400.0
2006-08-04 13:05:00,15.25,15.25,15.24,15.24,155400.0,11.5423,11.5423,11.5348,11.5348,155400.0
2006-08-04 13:10:00,15.24,15.25,15.19,15.2,783400.0,11.5348,11.5423,11.4969,11.5045,783400.0
2006-08-04 13:15:00,15.2,15.22,15.18,15.22,589800.0,11.5045,11.5196,11.4893,11.5196,589800.0
2006-08-04 13:20:00,15.22,15.22,15.17,15.17,423200.0,11.5196,11.5196,11.4818,11.4818,423200.0
2006-08-04 13:25:00,15.17,15.18,15.14,15.18,380600.0,11.4818,11.4893,11.4591,11.4893,380600.0
2006-08-04 13:30:00,15.17,15.21,15.17,15.19,541600.0,11.4818,11.5121,11.4818,11.4969,541600.0
2006-08-04 13:35:00,15.19,15.2,15.17,15.19,199200.0,11.4969,11.5045,11.4818,11.4969,199200.0
2006-08-04 13:40:00,15.18,15.22,15.18,15.2,346600.0,11.4893,11.5196,11.4893,11.5045,346600.0
2006-08-04 13:45:00,15.2,15.2,15.18,15.2,476000.0,11.5045,11.5045,11.4893,11.5045,476000.0
2006-08-04 13:50:00,15.2,15.22,15.2,15.2,132200.0,11.5045,11.5196,11.5045,11.5045,132200.0
2006-08-04 13:55:00,15.2,15.23,15.19,15.22,113000.0,11.5045,11.5272,11.4969,11.5196,113000.0
2006-08-04 14:00:00,15.22,15.29,15.2,15.29,191000.0,11.5196,11.5726,11.5045,11.5726,191000.0
2006-08-04 14:05:00,15.29,15.29,15.24,15.24,157000.0,11.5726,11.5726,11.5348,11.5348,157000.0
2006-08-04 14:10:00,15.24,15.29,15.24,15.26,418400.0,11.5348,11.5726,11.5348,11.5499,418400.0
2006-08-04 14:15:00,15.26,15.27,15.23,15.27,151200.0,11.5499,11.5575,11.5272,11.5575,151200.0
2006-08-04 14:20:00,15.28,15.28,15.22,15.23,221000.0,11.565,11.565,11.5196,11.5272,221000.0
2006-08-04 14:25:00,15.23,15.28,15.22,15.26,153600.0,11.5272,11.565,11.5196,11.5499,153600.0
2006-08-04 14:30:00,15.27,15.3,15.27,15.3,249800.0,11.5575,11.5802,11.5575,11.5802,249800.0
2006-08-04 14:35:00,15.3,15.34,15.3,15.3,249400.0,11.5802,11.6104,11.5802,11.5802,249400.0
2006-08-04 14:40:00,15.3,15.3,15.28,15.28,129400.0,11.5802,11.5802,11.565,11.565,129400.0
2006-08-04 14:45:00,15.29,15.3,15.27,15.27,174400.0,11.5726,11.5802,11.5575,11.5575,174400.0
2006-08-04 14:50:00,15.28,15.28,15.24,15.25,376200.0,11.565,11.565,11.5348,11.5423,376200.0
2006-08-04 14:55:00,15.25,15.26,15.22,15.24,255200.0,11.5423,11.5499,11.5196,11.5348,255200.0
2006-08-04 15:00:00,15.24,15.29,15.24,15.27,293600.0,11.5348,11.5726,11.5348,11.5575,293600.0
2006-08-04 15:05:00,15.27,15.3,15.26,15.3,200600.0,11.5575,11.5802,11.5499,11.5802,200600.0
2006-08-04 15:10:00,15.3,15.31,15.26,15.29,301800.0,11.5802,11.5877,11.5499,11.5726,301800.0
2006-08-04 15:15:00,15.29,15.32,15.29,15.31,196600.0,11.5726,11.5953,11.5726,11.5877,196600.0
2006-08-04 15:20:00,15.31,15.34,15.31,15.34,239200.0,11.5877,11.6104,11.5877,11.6104,239200.0
2006-08-04 15:25:00,15.34,15.36,15.34,15.36,312000.0,11.6104,11.6256,11.6104,11.6256,312000.0
2006-08-04 15:30:00,15.36,15.36,15.32,15.32,694600.0,11.6256,11.6256,11.5953,11.5953,694600.0
2006-08-04 15:35:00,15.32,15.33,15.31,15.32,272200.0,11.5953,11.6029,11.5877,11.5953,272200.0
2006-08-04 15:40:00,15.32,15.33,15.31,15.31,315800.0,11.5953,11.6029,11.5877,11.5877,315800.0
2006-08-04 15:45:00,15.31,15.33,15.31,15.32,397800.0,11.5877,11.6029,11.5877,11.5953,397800.0
2006-08-04 15:50:00,15.32,15.32,15.3,15.31,447600.0,11.5953,11.5953,11.5802,11.5877,447600.0
2006-08-04 15:55:00,15.31,15.31,15.3,15.31,601800.0,11.5877,11.5877,11.5802,11.5877,601800.0
2006-08-07 09:30:00,15.25,15.36,15.23,15.31,929200.0,11.5423,11.6256,11.5272,11.5877,929200.0
2006-08-07 09:35:00,15.31,15.35,15.29,15.32,272000.0,11.5877,11.618,11.5726,11.5953,272000.0
2006-08-07 09:40:00,15.33,15.36,15.31,15.34,277200.0,11.6029,11.6256,11.5877,11.6104,277200.0
2006-08-07 09:45:00,15.35,15.43,15.33,15.38,361200.0,11.618,11.6786,11.6029,11.6407,361200.0
2006-08-07 09:50:00,15.37,15.37,15.34,15.37,303400.0,11.6332,11.6332,11.6104,11.6332,303400.0
2006-08-07 09:55:00,15.37,15.37,15.35,15.37,176200.0,11.6332,11.6332,11.618,11.6332,176200.0
2006-08-07 10:00:00,15.37,15.39,15.35,15.38,241200.0,11.6332,11.6483,11.618,11.6407,241200.0
2006-08-07 10:05:00,15.39,15.42,15.38,15.42,346400.0,11.6483,11.671,11.6407,11.671,346400.0
2006-08-07 10:10:00,15.42,15.44,15.4,15.44,195200.0,11.671,11.6861,11.6559,11.6861,195200.0
2006-08-07 10:15:00,15.44,15.5,15.44,15.49,502600.0,11.6861,11.7315,11.6861,11.724,502600.0
2006-08-07 10:20:00,15.49,15.52,15.49,15.49,217800.0,11.724,11.7467,11.724,11.724,217800.0
2006-08-07 10:25:00,15.49,15.53,15.48,15.48,320800.0,11.724,11.7543,11.7164,11.7164,320800.0
2006-08-07 10:30:00,15.49,15.5,15.48,15.49,219800.0,11.724,11.7315,11.7164,11.724,219800.0
2006-08-07 10:35:00,15.48,15.49,15.45,15.46,331400.0,11.7164,11.724,11.6937,11.7013,331400.0
2006-08-07 10:40:00,15.46,15.48,15.45,15.46,174800.0,11.7013,11.7164,11.6937,11.7013,174800.0
2006-08-07 10:45:00,15.45,15.47,15.45,15.47,536600.0,11.6937,11.7088,11.6937,11.7088,536600.0
2006-08-07 10:50:00,15.47,15.49,15.47,15.49,228000.0,11.7088,11.724,11.7088,11.724,228000.0
2006-08-07 10:55:00,15.49,15.49,15.47,15.49,664800.0,11.724,11.724,11.7088,11.724,664800.0
2006-08-07 11:00:00,15.49,15.49,15.47,15.48,206400.0,11.724,11.724,11.7088,11.7164,206400.0
2006-08-07 11:05:00,15.49,15.49,15.47,15.47,287800.0,11.724,11.724,11.7088,11.7088,287800.0
2006-08-07 11:10:00,15.47,15.49,15.47,15.48,176400.0,11.7088,11.724,11.7088,11.7164,176400.0
2006-08-07 11:15:00,15.48,15.54,15.47,15.51,564600.0,11.7164,11.7618,11.7088,11.7391,564600.0
2006-08-07 11:20:00,15.51,15.52,15.51,15.52,243200.0,11.7391,11.7467,11.7391,11.7467,243200.0
2006-08-07 11:25:00,15.51,15.54,15.51,15.53,431200.0,11.7391,11.7618,11.7391,11.7543,431200.0
2006-08-07 11:30:00,15.53,15.53,15.52,15.52,310400.0,11.7543,11.7543,11.7467,11.7467,310400.0
2006-08-07 11:35:00,15.53,15.56,15.52,15.56,254000.0,11.7543,11.777,11.7467,11.777,254000.0
2006-08-07 11:40:00,15.56,15.58,15.56,15.56,214200.0,11.777,11.7921,11.777,11.777,214200.0
2006-08-07 11:45:00,15.56,15.56,15.54,15.54,154800.0,11.777,11.777,11.7618,11.7618,154800.0
2006-08-07 11:50:00,15.54,15.56,15.53,15.54,351400.0,11.7618,11.777,11.7543,11.7618,351400.0
2006-08-07 11:55:00,15.55,15.59,15.54,15.59,430600.0,11.7694,11.7997,11.7618,11.7997,430600.0
2006-08-07 12:00:00,15.59,15.61,15.59,15.6,294600.0,11.7997,11.8148,11.7997,11.8072,294600.0
2006-08-07 12:05:00,15.6,15.6,15.59,15.59,101600.0,11.8072,11.8072,11.7997,11.7997,101600.0
2006-08-07 12:10:00,15.59,15.59,15.56,15.57,196200.0,11.7997,11.7997,11.777,11.7845,196200.0
2006-08-07 12:15:00,15.56,15.57,15.55,15.56,93800.0,11.777,11.7845,11.7694,11.777,93800.0
2006-08-07 12:20:00,15.55,15.57,15.55,15.56,163600.0,11.7694,11.7845,11.7694,11.777,163600.0
2006-08-07 12:25:00,15.56,15.56,15.52,15.55,193000.0,11.777,11.777,11.7467,11.7694,193000.0
2006-08-07 12:30:00,15.55,15.56,15.54,15.55,144200.0,11.7694,11.777,11.7618,11.7694,144200.0
2006-08-07 12:35:00,15.55,15.55,15.53,15.54,177600.0,11.7694,11.7694,11.7543,11.7618,177600.0
2006-08-07 12:40:00,15.54,15.56,15.54,15.56,329400.0,11.7618,11.777,11.7618,11.777,329400.0
2006-08-07 12:45:00,15.56,15.58,15.55,15.55,201800.0,11.777,11.7921,11.7694,11.7694,201800.0
2006-08-07 12:50:00,15.56,15.56,15.53,15.53,206800.0,11.777,11.777,11.7543,11.7543,206800.0
2006-08-07 12:55:00,15.53,15.54,15.53,15.54,32400.0,11.7543,11.7618,11.7543,11.7618,32400.0
2006-08-07 13:00:00,15.53,15.54,15.52,15.53,151000.0,11.7543,11.7618,11.7467,11.7543,151000.0
2006-08-07 13:05:00,15.53,15.53,15.49,15.49,686200.0,11.7543,11.7543,11.724,11.724,686200.0
2006-08-07 13:10:00,15.49,15.52,15.49,15.51,305400.0,11.724,11.7467,11.724,11.7391,305400.0
2006-08-07 13:15:00,15.51,15.51,15.5,15.51,155400.0,11.7391,11.7391,11.7315,11.7391,155400.0
2006-08-07 13:20:00,15.51,15.51,15.45,15.45,587400.0,11.7391,11.7391,11.6937,11.6937,587400.0
2006-08-07 13:25:00,15.45,15.47,15.45,15.47,304800.0,11.6937,11.7088,11.6937,11.7088,304800.0
2006-08-07 13:30:00,15.47,15.47,15.44,15.44,288600.0,11.7088,11.7088,11.6861,11.6861,288600.0
2006-08-07 13:35:00,15.44,15.44,15.4,15.4,489600.0,11.6861,11.6861,11.6559,11.6559,489600.0
2006-08-07 13:40:00,15.4,15.47,15.4,15.47,507200.0,11.6559,11.7088,11.6559,11.7088,507200.0
2006-08-07 13:45:00,15.46,15.47,15.45,15.47,141600.0,11.7013,11.7088,11.6937,11.7088,141600.0
2006-08-07 13:50:00,15.47,15.47,15.46,15.47,317800.0,11.7088,11.7088,11.7013,11.7088,317800.0
2006-08-07 13:55:00,15.47,15.47,15.44,15.44,97200.0,11.7088,11.7088,11.6861,11.6861,97200.0
2006-08-07 14:00:00,15.44,15.44,15.4,15.4,154800.0,11.6861,11.6861,11.6559,11.6559,154800.0
2006-08-07 14:05:00,15.4,15.44,15.38,15.38,313600.0,11.6559,11.6861,11.6407,11.6407,313600.0
2006-08-07 14:10:00,15.38,15.39,15.38,15.39,222800.0,11.6407,11.6483,11.6407,11.6483,222800.0
2006-08-07 14:15:00,15.39,15.45,15.38,15.45,606600.0,11.6483,11.6937,11.6407,11.6937,606600.0
2006-08-07 14:20:00,15.45,15.45,15.42,15.42,239400.0,11.6937,11.6937,11.671,11.671,239400.0
2006-08-07 14:25:00,15.42,15.43,15.37,15.38,210000.0,11.671,11.6786,11.6332,11.6407,210000.0
2006-08-07 14:30:00,15.38,15.42,15.37,15.42,102000.0,11.6407,11.671,11.6332,11.671,102000.0
2006-08-07 14:35:00,15.42,15.44,15.4,15.42,211800.0,11.671,11.6861,11.6559,11.671,211800.0
2006-08-07 14:40:00,15.42,15.42,15.38,15.41,194600.0,11.671,11.671,11.6407,11.6634,194600.0
2006-08-07 14:45:00,15.42,15.43,15.4,15.4,110600.0,11.671,11.6786,11.6559,11.6559,110600.0
2006-08-07 14:50:00,15.4,15.43,15.38,15.38,186800.0,11.6559,11.6786,11.6407,11.6407,186800.0
2006-08-07 14:55:00,15.38,15.42,15.38,15.42,62000.0,11.6407,11.671,11.6407,11.671,62000.0
2006-08-07 15:00:00,15.42,15.43,15.39,15.43,177600.0,11.671,11.6786,11.6483,11.6786,177600.0
2006-08-07 15:05:00,15.42,15.43,15.37,15.41,324800.0,11.671,11.6786,11.6332,11.6634,324800.0
2006-08-07 15:10:00,15.41,15.42,15.4,15.4,109000.0,11.6634,11.671,11.6559,11.6559,109000.0
2006-08-07 15:15:00,15.4,15.41,15.38,15.4,250200.0,11.6559,11.6634,11.6407,11.6559,250200.0
2006-08-07 15:20:00,15.4,15.41,15.4,15.4,109400.0,11.6559,11.6634,11.6559,11.6559,109400.0
2006-08-07 15:25:00,15.4,15.4,15.39,15.4,70000.0,11.6559,11.6559,11.6483,11.6559,70000.0
2006-08-07 15:30:00,15.4,15.4,15.38,15.4,258600.0,11.6559,11.6559,11.6407,11.6559,258600.0
2006-08-07 15:35:00,15.41,15.43,15.4,15.42,155600.0,11.6634,11.6786,11.6559,11.671,155600.0
2006-08-07 15:40:00,15.41,15.42,15.37,15.38,165200.0,11.6634,11.671,11.6332,11.6407,165200.0
2006-08-07 15:45:00,15.37,15.4,15.35,15.4,305200.0,11.6332,11.6559,11.618,11.6559,305200.0
2006-08-07 15:50:00,15.39,15.4,15.36,15.4,366600.0,11.6483,11.6559,11.6256,11.6559,366600.0
2006-08-07 15:55:00,15.4,15.42,15.39,15.42,724200.0,11.6559,11.671,11.6483,11.671,724200.0
2006-08-08 09:30:00,15.55,15.56,15.39,15.45,604400.0,11.7694,11.777,11.6483,11.6937,604400.0
2006-08-08 09:35:00,15.45,15.45,15.38,15.38,166400.0,11.6937,11.6937,11.6407,11.6407,166400.0
2006-08-08 09:40:00,15.38,15.4,15.36,15.38,86800.0,11.6407,11.6559,11.6256,11.6407,86800.0
2006-08-08 09:45:00,15.38,15.4,15.31,15.33,140800.0,11.6407,11.6559,11.5877,11.6029,140800.0
2006-08-08 09:50:00,15.33,15.36,15.33,15.35,186200.0,11.6029,11.6256,11.6029,11.618,186200.0
2006-08-08 09:55:00,15.35,15.35,15.29,15.29,132400.0,11.618,11.618,11.5726,11.5726,132400.0
2006-08-08 10:00:00,15.29,15.31,15.28,15.29,250400.0,11.5726,11.5877,11.565,11.5726,250400.0
2006-08-08 10:05:00,15.3,15.33,15.29,15.33,276800.0,11.5802,11.6029,11.5726,11.6029,276800.0
2006-08-08 10:10:00,15.33,15.37,15.33,15.35,142800.0,11.6029,11.6332,11.6029,11.618,142800.0
2006-08-08 10:15:00,15.35,15.35,15.28,15.31,181000.0,11.618,11.618,11.565,11.5877,181000.0
2006-08-08 10:20:00,15.31,15.33,15.3,15.31,130000.0,11.5877,11.6029,11.5802,11.5877,130000.0
2006-08-08 10:25:00,15.32,15.36,15.32,15.35,279000.0,11.5953,11.6256,11.5953,11.618,279000.0
2006-08-08 10:30:00,15.35,15.36,15.34,15.35,242800.0,11.618,11.6256,11.6104,11.618,242800.0
2006-08-08 10:35:00,15.35,15.35,15.33,15.34,140400.0,11.618,11.618,11.6029,11.6104,140400.0
2006-08-08 10:40:00,15.34,15.36,15.34,15.35,94800.0,11.6104,11.6256,11.6104,11.618,94800.0
2006-08-08 10:45:00,15.35,15.35,15.31,15.32,276200.0,11.618,11.618,11.5877,11.5953,276200.0
2006-08-08 10:50:00,15.33,15.33,15.3,15.3,244000.0,11.6029,11.6029,11.5802,11.5802,244000.0
2006-08-08 10:55:00,15.31,15.32,15.31,15.32,68600.0,11.5877,11.5953,11.5877,11.5953,68600.0
2006-08-08 11:00:00,15.32,15.33,15.31,15.32,60600.0,11.5953,11.6029,11.5877,11.5953,60600.0
2006-08-08 11:05:00,15.31,15.35,15.31,15.35,146800.0,11.5877,11.618,11.5877,11.618,146800.0
2006-08-08 11:10:00,15.35,15.35,15.31,15.31,159800.0,11.618,11.618,11.5877,11.5877,159800.0
2006-08-08 11:15:00,15.31,15.32,15.31,15.32,222400.0,11.5877,11.5953,11.5877,11.5953,222400.0
2006-08-08 11:20:00,15.33,15.33,15.3,15.33,226200.0,11.6029,11.6029,11.5802,11.6029,226200.0
2006-08-08 11:25:00,15.33,15.37,15.31,15.33,154400.0,11.6029,11.6332,11.5877,11.6029,154400.0
2006-08-08 11:30:00,15.33,15.37,15.33,15.36,153400.0,11.6029,11.6332,11.6029,11.6256,153400.0
2006-08-08 11:35:00,15.35,15.36,15.34,15.35,48200.0,11.618,11.6256,11.6104,11.618,48200.0
2006-08-08 11:40:00,15.35,15.36,15.35,15.35,27000.0,11.618,11.6256,11.618,11.618,27000.0
2006-08-08 11:45:00,15.35,15.37,15.35,15.36,177200.0,11.618,11.6332,11.618,11.6256,177200.0
2006-08-08 11:50:00,15.36,15.36,15.31,15.35,132400.0,11.6256,11.6256,11.5877,11.618,132400.0
2006-08-08 11:55:00,15.35,15.36,15.34,15.35,28200.0,11.618,11.6256,11.6104,11.618,28200.0
2006-08-08 12:00:00,15.35,15.36,15.34,15.35,76600.0,11.618,11.6256,11.6104,11.618,76600.0
2006-08-08 12:05:00,15.35,15.35,15.35,15.35,36600.0,11.618,11.618,11.618,11.618,36600.0
2006-08-08 12:10:00,15.35,15.35,15.35,15.35,147800.0,11.618,11.618,11.618,11.618,147800.0
2006-08-08 12:15:00,15.35,15.36,15.35,15.36,232000.0,11.618,11.6256,11.618,11.6256,232000.0
2006-08-08 12:20:00,15.36,15.36,15.31,15.31,141400.0,11.6256,11.6256,11.5877,11.5877,141400.0
2006-08-08 12:25:00,15.31,15.32,15.29,15.31,113800.0,11.5877,11.5953,11.5726,11.5877,113800.0
2006-08-08 12:30:00,15.31,15.33,15.3,15.32,112000.0,11.5877,11.6029,11.5802,11.5953,112000.0
2006-08-08 12:35:00,15.32,15.34,15.32,15.34,97400.0,11.5953,11.6104,11.5953,11.6104,97400.0
2006-08-08 12:40:00,15.34,15.35,15.33,15.35,147200.0,11.6104,11.618,11.6029,11.618,147200.0
2006-08-08 12:45:00,15.35,15.36,15.34,15.36,56600.0,11.618,11.6256,11.6104,11.6256,56600.0
2006-08-08 12:50:00,15.36,15.36,15.34,15.36,60800.0,11.6256,11.6256,11.6104,11.6256,60800.0
2006-08-08 12:55:00,15.36,15.37,15.35,15.36,131600.0,11.6256,11.6332,11.618,11.6256,131600.0
2006-08-08 13:00:00,15.36,15.36,15.33,15.36,120000.0,11.6256,11.6256,11.6029,11.6256,120000.0
2006-08-08 13:05:00,15.35,15.4,15.35,15.39,286400.0,11.618,11.6559,11.618,11.6483,286400.0
2006-08-08 13:10:00,15.39,15.39,15.34,15.38,333400.0,11.6483,11.6483,11.6104,11.6407,333400.0
2006-08-08 13:15:00,15.38,15.41,15.38,15.41,276600.0,11.6407,11.6634,11.6407,11.6634,276600.0
2006-08-08 13:20:00,15.41,15.42,15.39,15.42,282400.0,11.6634,11.671,11.6483,11.671,282400.0
2006-08-08 13:25:00,15.42,15.42,15.4,15.42,119400.0,11.671,11.671,11.6559,11.671,119400.0
2006-08-08 13:30:00,15.42,15.42,15.4,15.4,140600.0,11.671,11.671,11.6559,11.6559,140600.0
2006-08-08 13:35:00,15.4,15.42,15.4,15.41,99800.0,11.6559,11.671,11.6559,11.6634,99800.0
2006-08-08 13:40:00,15.41,15.42,15.4,15.4,241000.0,11.6634,11.671,11.6559,11.6559,241000.0
2006-08-08 13:45:00,15.4,15.4,15.38,15.38,116400.0,11.6559,11.6559,11.6407,11.6407,116400.0
2006-08-08 13:50:00,15.39,15.39,15.38,15.38,106000.0,11.6483,11.6483,11.6407,11.6407,106000.0
2006-08-08 13:55:00,15.38,15.38,15.33,15.33,129200.0,11.6407,11.6407,11.6029,11.6029,129200.0
2006-08-08 14:00:00,15.34,15.36,15.33,15.35,162000.0,11.6104,11.6256,11.6029,11.618,162000.0
2006-08-08 14:05:00,15.35,15.36,15.31,15.35,320600.0,11.618,11.6256,11.5877,11.618,320600.0
2006-08-08 14:10:00,15.35,15.42,15.32,15.42,152400.0,11.618,11.671,11.5953,11.671,152400.0
2006-08-08 14:15:00,15.42,15.43,15.33,15.39,518000.0,11.671,11.6786,11.6029,11.6483,518000.0
2006-08-08 14:20:00,15.38,15.43,15.25,15.26,658400.0,11.6407,11.6786,11.5423,11.5499,658400.0
2006-08-08 14:25:00,15.26,15.3,15.22,15.25,532400.0,11.5499,11.5802,11.5196,11.5423,532400.0
2006-08-08 14:30:00,15.25,15.27,15.16,15.18,483200.0,11.5423,11.5575,11.4742,11.4893,483200.0
2006-08-08 14:35:00,15.18,15.26,15.18,15.2,308000.0,11.4893,11.5499,11.4893,11.5045,308000.0
2006-08-08 14:40:00,15.2,15.31,15.2,15.26,442400.0,11.5045,11.5877,11.5045,11.5499,442400.0
2006-08-08 14:45:00,15.27,15.29,15.22,15.26,148200.0,11.5575,11.5726,11.5196,11.5499,148200.0
2006-08-08 14:50:00,15.25,15.28,15.24,15.24,187000.0,11.5423,11.565,11.5348,11.5348,187000.0
2006-08-08 14:55:00,15.24,15.24,15.19,15.22,145600.0,11.5348,11.5348,11.4969,11.5196,145600.0
2006-08-08 15:00:00,15.21,15.24,15.19,15.21,177000.0,11.5121,11.5348,11.4969,11.5121,177000.0
2006-08-08 15:05:00,15.21,15.23,15.19,15.22,123600.0,11.5121,11.5272,11.4969,11.5196,123600.0
2006-08-08 15:10:00,15.22,15.22,15.2,15.22,125600.0,11.5196,11.5196,11.5045,11.5196,125600.0
2006-08-08 15:15:00,15.22,15.22,15.13,15.15,335400.0,11.5196,11.5196,11.4515,11.4666,335400.0
2006-08-08 15:20:00,15.15,15.18,15.12,15.16,411000.0,11.4666,11.4893,11.4439,11.4742,411000.0
2006-08-08 15:25:00,15.17,15.2,15.16,15.19,234800.0,11.4818,11.5045,11.4742,11.4969,234800.0
2006-08-08 15:30:00,15.19,15.21,15.15,15.21,462200.0,11.4969,11.5121,11.4666,11.5121,462200.0
2006-08-08 15:35:00,15.21,15.22,15.18,15.18,329800.0,11.5121,11.5196,11.4893,11.4893,329800.0
2006-08-08 15:40:00,15.18,15.2,15.15,15.16,288800.0,11.4893,11.5045,11.4666,11.4742,288800.0
2006-08-08 15:45:00,15.15,15.19,15.13,15.15,457400.0,11.4666,11.4969,11.4515,11.4666,457400.0
2006-08-08 15:50:00,15.15,15.2,15.13,15.2,593000.0,11.4666,11.5045,11.4515,11.5045,593000.0
2006-08-08 15:55:00,15.2,15.2,15.15,15.2,578000.0,11.5045,11.5045,11.4666,11.5045,578000.0
2006-08-09 09:30:00,15.3,15.34,15.08,15.12,805400.0,11.5802,11.6104,11.4137,11.4439,805400.0
2006-08-09 09:35:00,15.13,15.15,15.09,15.11,294200.0,11.4515,11.4666,11.4212,11.4364,294200.0
2006-08-09 09:40:00,15.11,15.13,15.04,15.05,427600.0,11.4364,11.4515,11.3834,11.391,427600.0
2006-08-09 09:45:00,15.05,15.09,15.04,15.06,357400.0,11.391,11.4212,11.3834,11.3985,357400.0
2006-08-09 09:50:00,15.05,15.05,14.99,15.02,658600.0,11.391,11.391,11.3455,11.3682,658600.0
2006-08-09 09:55:00,15.03,15.03,14.9,14.94,610000.0,11.3758,11.3758,11.2774,11.3077,610000.0
2006-08-09 10:00:00,14.94,14.94,14.88,14.92,492200.0,11.3077,11.3077,11.2623,11.2926,492200.0
2006-08-09 10:05:00,14.92,14.92,14.86,14.86,597200.0,11.2926,11.2926,11.2471,11.2471,597200.0
2006-08-09 10:10:00,14.87,14.87,14.71,14.74,1335000.0,11.2547,11.2547,11.1336,11.1563,1335000.0
2006-08-09 10:15:00,14.74,14.83,14.69,14.72,1148000.0,11.1563,11.2244,11.1185,11.1412,1148000.0
2006-08-09 10:20:00,14.72,14.76,14.7,14.73,558400.0,11.1412,11.1715,11.126,11.1488,558400.0
2006-08-09 10:25:00,14.73,14.83,14.72,14.79,507200.0,11.1488,11.2244,11.1412,11.1942,507200.0
2006-08-09 10:30:00,14.79,14.81,14.79,14.8,271600.0,11.1942,11.2093,11.1942,11.2017,271600.0
2006-08-09 10:35:00,14.8,14.81,14.77,14.8,513200.0,11.2017,11.2093,11.179,11.2017,513200.0
2006-08-09 10:40:00,14.8,14.9,14.78,14.89,539200.0,11.2017,11.2774,11.1866,11.2699,539200.0
2006-08-09 10:45:00,14.9,14.9,14.85,14.87,239200.0,11.2774,11.2774,11.2396,11.2547,239200.0
2006-08-09 10:50:00,14.87,14.91,14.86,14.91,441800.0,11.2547,11.285,11.2471,11.285,441800.0
2006-08-09 10:55:00,14.9,14.93,14.88,14.91,384600.0,11.2774,11.3001,11.2623,11.285,384600.0
2006-08-09 11:00:00,14.9,14.99,14.9,14.97,441000.0,11.2774,11.3455,11.2774,11.3304,441000.0
2006-08-09 11:05:00,14.97,14.97,14.95,14.97,344400.0,11.3304,11.3304,11.3153,11.3304,344400.0
2006-08-09 11:10:00,14.97,15.0,14.97,14.99,514400.0,11.3304,11.3531,11.3304,11.3455,514400.0
2006-08-09 11:15:00,14.99,14.99,14.94,14.95,429400.0,11.3455,11.3455,11.3077,11.3153,429400.0
2006-08-09 11:20:00,14.95,15.0,14.94,14.99,248600.0,11.3153,11.3531,11.3077,11.3455,248600.0
2006-08-09 11:25:00,14.99,14.99,14.96,14.97,232000.0,11.3455,11.3455,11.3228,11.3304,232000.0
2006-08-09 11:30:00,14.97,14.99,14.96,14.99,407000.0,11.3304,11.3455,11.3228,11.3455,407000.0
2006-08-09 11:35:00,14.99,15.04,14.99,15.02,340200.0,11.3455,11.3834,11.3455,11.3682,340200.0
2006-08-09 11:40:00,15.03,15.05,15.0,15.04,394600.0,11.3758,11.391,11.3531,11.3834,394600.0
2006-08-09 11:45:00,15.03,15.04,15.0,15.01,311400.0,11.3758,11.3834,11.3531,11.3607,311400.0
2006-08-09 11:50:00,15.01,15.01,14.99,14.99,188000.0,11.3607,11.3607,11.3455,11.3455,188000.0
2006-08-09 11:55:00,14.99,15.0,14.97,14.99,304400.0,11.3455,11.3531,11.3304,11.3455,304400.0
2006-08-09 12:00:00,14.99,15.02,14.98,15.01,380600.0,11.3455,11.3682,11.338,11.3607,380600.0
2006-08-09 12:05:00,15.02,15.03,14.99,15.02,243600.0,11.3682,11.3758,11.3455,11.3682,243600.0
2006-08-09 12:10:00,15.02,15.02,15.0,15.01,142800.0,11.3682,11.3682,11.3531,11.3607,142800.0
2006-08-09 12:15:00,15.01,15.02,15.01,15.01,171000.0,11.3607,11.3682,11.3607,11.3607,171000.0
2006-08-09 12:20:00,15.01,15.02,15.0,15.01,106600.0,11.3607,11.3682,11.3531,11.3607,106600.0
2006-08-09 12:25:00,15.01,15.02,14.99,15.01,385600.0,11.3607,11.3682,11.3455,11.3607,385600.0
2006-08-09 12:30:00,15.01,15.02,15.0,15.0,123000.0,11.3607,11.3682,11.3531,11.3531,123000.0
2006-08-09 12:35:00,15.0,15.02,14.99,15.01,82000.0,11.3531,11.3682,11.3455,11.3607,82000.0
2006-08-09 12:40:00,15.02,15.02,15.01,15.02,87800.0,11.3682,11.3682,11.3607,11.3682,87800.0
2006-08-09 12:45:00,15.02,15.02,14.99,14.99,181400.0,11.3682,11.3682,11.3455,11.3455,181400.0
2006-08-09 12:50:00,14.99,14.99,14.97,14.99,155000.0,11.3455,11.3455,11.3304,11.3455,155000.0
2006-08-09 12:55:00,14.98,14.99,14.97,14.99,128000.0,11.338,11.3455,11.3304,11.3455,128000.0
2006-08-09 13:00:00,14.99,14.99,14.97,14.98,130800.0,11.3455,11.3455,11.3304,11.338,130800.0
2006-08-09 13:05:00,14.98,15.01,14.98,15.01,255400.0,11.338,11.3607,11.338,11.3607,255400.0
2006-08-09 13:10:00,15.01,15.01,15.0,15.0,109200.0,11.3607,11.3607,11.3531,11.3531,109200.0
2006-08-09 13:15:00,15.0,15.01,14.97,14.97,146600.0,11.3531,11.3607,11.3304,11.3304,146600.0
2006-08-09 13:20:00,14.97,14.99,14.96,14.98,288400.0,11.3304,11.3455,11.3228,11.338,288400.0
2006-08-09 13:25:00,14.98,14.99,14.95,14.96,215600.0,11.338,11.3455,11.3153,11.3228,215600.0
2006-08-09 13:30:00,14.97,14.97,14.93,14.93,440200.0,11.3304,11.3304,11.3001,11.3001,440200.0
2006-08-09 13:35:00,14.93,14.95,14.9,14.95,295000.0,11.3001,11.3153,11.2774,11.3153,295000.0
2006-08-09 13:40:00,14.95,14.96,14.94,14.95,92600.0,11.3153,11.3228,11.3077,11.3153,92600.0
2006-08-09 13:45:00,14.95,14.95,14.9,14.9,195400.0,11.3153,11.3153,11.2774,11.2774,195400.0
2006-08-09 13:50:00,14.91,14.92,14.89,14.9,296400.0,11.285,11.2926,11.2699,11.2774,296400.0
2006-08-09 13:55:00,14.9,14.91,14.87,14.87,251800.0,11.2774,11.285,11.2547,11.2547,251800.0
2006-08-09 14:00:00,14.87,14.88,14.85,14.87,289800.0,11.2547,11.2623,11.2396,11.2547,289800.0
2006-08-09 14:05:00,14.87,14.92,14.86,14.89,314800.0,11.2547,11.2926,11.2471,11.2699,314800.0
2006-08-09 14:10:00,14.89,14.92,14.85,14.85,445000.0,11.2699,11.2926,11.2396,11.2396,445000.0
2006-08-09 14:15:00,14.85,14.86,14.84,14.85,341000.0,11.2396,11.2471,11.232,11.2396,341000.0
2006-08-09 14:20:00,14.85,14.92,14.85,14.88,212000.0,11.2396,11.2926,11.2396,11.2623,212000.0
2006-08-09 14:25:00,14.88,14.9,14.88,14.88,218000.0,11.2623,11.2774,11.2623,11.2623,218000.0
2006-08-09 14:30:00,14.88,14.93,14.88,14.93,423400.0,11.2623,11.3001,11.2623,11.3001,423400.0
2006-08-09 14:35:00,14.93,14.93,14.87,14.9,619800.0,11.3001,11.3001,11.2547,11.2774,619800.0
2006-08-09 14:40:00,14.9,14.91,14.88,14.88,335200.0,11.2774,11.285,11.2623,11.2623,335200.0
2006-08-09 14:45:00,14.88,14.9,14.86,14.88,422800.0,11.2623,11.2774,11.2471,11.2623,422800.0
2006-08-09 14:50:00,14.87,14.87,14.85,14.85,187800.0,11.2547,11.2547,11.2396,11.2396,187800.0
2006-08-09 14:55:00,14.85,14.85,14.83,14.83,395000.0,11.2396,11.2396,11.2244,11.2244,395000.0
2006-08-09 15:00:00,14.83,14.84,14.83,14.83,176600.0,11.2244,11.232,11.2244,11.2244,176600.0
2006-08-09 15:05:00,14.83,14.85,14.81,14.81,180000.0,11.2244,11.2396,11.2093,11.2093,180000.0
2006-08-09 15:10:00,14.81,14.83,14.78,14.81,319000.0,11.2093,11.2244,11.1866,11.2093,319000.0
2006-08-09 15:15:00,14.82,14.83,14.79,14.8,207200.0,11.2169,11.2244,11.1942,11.2017,207200.0
2006-08-09 15:20:00,14.8,14.81,14.78,14.79,592600.0,11.2017,11.2093,11.1866,11.1942,592600.0
2006-08-09 15:25:00,14.79,14.81,14.78,14.78,368400.0,11.1942,11.2093,11.1866,11.1866,368400.0
2006-08-09 15:30:00,14.78,14.8,14.78,14.78,232600.0,11.1866,11.2017,11.1866,11.1866,232600.0
2006-08-09 15:35:00,14.78,14.8,14.78,14.78,583600.0,11.1866,11.2017,11.1866,11.1866,583600.0
2006-08-09 15:40:00,14.78,14.78,14.75,14.76,383200.0,11.1866,11.1866,11.1639,11.1715,383200.0
2006-08-09 15:45:00,14.76,14.76,14.75,14.76,289200.0,11.1715,11.1715,11.1639,11.1715,289200.0
2006-08-09 15:50:00,14.75,14.76,14.75,14.75,355600.0,11.1639,11.1715,11.1639,11.1639,355600.0
2006-08-09 15:55:00,14.76,14.78,14.7,14.76,904200.0,11.1715,11.1866,11.126,11.1715,904200.0
2006-08-10 09:30:00,14.75,14.99,14.72,14.9,709600.0,11.1639,11.3455,11.1412,11.2774,709600.0
2006-08-10 09:35:00,14.88,14.91,14.76,14.76,431600.0,11.2623,11.285,11.1715,11.1715,431600.0
2006-08-10 09:40:00,14.76,14.77,14.72,14.75,169800.0,11.1715,11.179,11.1412,11.1639,169800.0
2006-08-10 09:45:00,14.76,14.76,14.7,14.7,389800.0,11.1715,11.1715,11.126,11.126,389800.0
2006-08-10 09:50:00,14.71,14.81,14.69,14.81,233600.0,11.1336,11.2093,11.1185,11.2093,233600.0
2006-08-10 09:55:00,14.81,14.91,14.79,14.9,644000.0,11.2093,11.285,11.1942,11.2774,644000.0
2006-08-10 10:00:00,14.9,14.9,14.76,14.79,1109600.0,11.2774,11.2774,11.1715,11.1942,1109600.0
2006-08-10 10:05:00,14.79,14.82,14.74,14.74,370200.0,11.1942,11.2169,11.1563,11.1563,370200.0
2006-08-10 10:10:00,14.75,14.8,14.74,14.76,298600.0,11.1639,11.2017,11.1563,11.1715,298600.0
2006-08-10 10:15:00,14.77,14.81,14.76,14.8,154000.0,11.179,11.2093,11.1715,11.2017,154000.0
2006-08-10 10:20:00,14.8,14.83,14.78,14.82,378000.0,11.2017,11.2244,11.1866,11.2169,378000.0
2006-08-10 10:25:00,14.81,14.81,14.77,14.8,759400.0,11.2093,11.2093,11.179,11.2017,759400.0
2006-08-10 10:30:00,14.8,14.82,14.79,14.8,862800.0,11.2017,11.2169,11.1942,11.2017,862800.0
2006-08-10 10:35:00,14.8,14.85,14.8,14.85,1606800.0,11.2017,11.2396,11.2017,11.2396,1606800.0
2006-08-10 10:40:00,14.85,14.9,14.83,14.87,631800.0,11.2396,11.2774,11.2244,11.2547,631800.0
2006-08-10 10:45:00,14.87,14.87,14.83,14.84,933200.0,11.2547,11.2547,11.2244,11.232,933200.0
2006-08-10 10:50:00,14.84,14.87,14.83,14.83,302600.0,11.232,11.2547,11.2244,11.2244,302600.0
2006-08-10 10:55:00,14.83,14.86,14.8,14.83,302800.0,11.2244,11.2471,11.2017,11.2244,302800.0
2006-08-10 11:00:00,14.83,14.85,14.82,14.82,132600.0,11.2244,11.2396,11.2169,11.2169,132600.0
2006-08-10 11:05:00,14.82,14.89,14.81,14.88,377800.0,11.2169,11.2699,11.2093,11.2623,377800.0
2006-08-10 11:10:00,14.88,14.89,14.83,14.88,547000.0,11.2623,11.2699,11.2244,11.2623,547000.0
2006-08-10 11:15:00,14.88,14.94,14.88,14.93,202600.0,11.2623,11.3077,11.2623,11.3001,202600.0
2006-08-10 11:20:00,14.93,14.93,14.88,14.88,269800.0,11.3001,11.3001,11.2623,11.2623,269800.0
2006-08-10 11:25:00,14.89,14.92,14.88,14.91,161800.0,11.2699,11.2926,11.2623,11.285,161800.0
2006-08-10 11:30:00,14.91,14.92,14.88,14.88,648200.0,11.285,11.2926,11.2623,11.2623,648200.0
2006-08-10 11:35:00,14.88,14.91,14.87,14.88,121600.0,11.2623,11.285,11.2547,11.2623,121600.0
2006-08-10 11:40:00,14.88,14.89,14.86,14.88,110400.0,11.2623,11.2699,11.2471,11.2623,110400.0
2006-08-10 11:45:00,14.88,14.92,14.88,14.92,141800.0,11.2623,11.2926,11.2623,11.2926,141800.0
2006-08-10 11:50:00,14.91,14.95,14.9,14.95,141000.0,11.285,11.3153,11.2774,11.3153,141000.0
2006-08-10 11:55:00,14.95,14.97,14.92,14.96,693200.0,11.3153,11.3304,11.2926,11.3228,693200.0
2006-08-10 12:00:00,14.96,14.97,14.93,14.94,221000.0,11.3228,11.3304,11.3001,11.3077,221000.0
2006-08-10 12:05:00,14.94,14.94,14.42,14.92,807800.0,11.3077,11.3077,10.9141,11.2926,807800.0
2006-08-10 12:10:00,14.92,14.95,14.91,14.92,294800.0,11.2926,11.3153,11.285,11.2926,294800.0
2006-08-10 12:15:00,14.92,14.98,14.9,14.96,94600.0,11.2926,11.338,11.2774,11.3228,94600.0
2006-08-10 12:20:00,14.96,14.99,14.95,14.98,123400.0,11.3228,11.3455,11.3153,11.338,123400.0
2006-08-10 12:25:00,14.99,15.02,14.97,15.01,390400.0,11.3455,11.3682,11.3304,11.3607,390400.0
2006-08-10 12:30:00,15.01,15.04,14.97,15.02,615000.0,11.3607,11.3834,11.3304,11.3682,615000.0
2006-08-10 12:35:00,15.01,15.03,14.99,15.03,65800.0,11.3607,11.3758,11.3455,11.3758,65800.0
2006-08-10 12:40:00,15.03,15.04,15.02,15.02,60600.0,11.3758,11.3834,11.3682,11.3682,60600.0
2006-08-10 12:45:00,15.02,15.02,14.98,14.99,79200.0,11.3682,11.3682,11.338,11.3455,79200.0
2006-08-10 12:50:00,14.99,15.01,14.98,14.99,86000.0,11.3455,11.3607,11.338,11.3455,86000.0
2006-08-10 12:55:00,14.99,14.99,14.99,14.99,67000.0,11.3455,11.3455,11.3455,11.3455,67000.0
2006-08-10 13:00:00,14.99,14.99,14.97,14.97,49000.0,11.3455,11.3455,11.3304,11.3304,49000.0
2006-08-10 13:05:00,14.97,14.97,14.96,14.96,27200.0,11.3304,11.3304,11.3228,11.3228,27200.0
2006-08-10 13:10:00,14.96,14.99,14.96,14.96,137200.0,11.3228,11.3455,11.3228,11.3228,137200.0
2006-08-10 13:15:00,14.96,14.97,14.95,14.95,116000.0,11.3228,11.3304,11.3153,11.3153,116000.0
2006-08-10 13:20:00,14.96,14.96,14.92,14.95,313400.0,11.3228,11.3228,11.2926,11.3153,313400.0
2006-08-10 13:25:00,14.95,14.97,14.95,14.96,78400.0,11.3153,11.3304,11.3153,11.3228,78400.0
2006-08-10 13:30:00,14.97,14.97,14.96,14.97,1031000.0,11.3304,11.3304,11.3228,11.3304,1031000.0
2006-08-10 13:35:00,14.97,14.99,14.96,14.99,203800.0,11.3304,11.3455,11.3228,11.3455,203800.0
2006-08-10 13:40:00,14.99,14.99,14.97,14.98,146200.0,11.3455,11.3455,11.3304,11.338,146200.0
2006-08-10 13:45:00,14.98,14.99,14.96,14.97,59400.0,11.338,11.3455,11.3228,11.3304,59400.0
2006-08-10 13:50:00,14.97,14.97,14.96,14.97,66400.0,11.3304,11.3304,11.3228,11.3304,66400.0
2006-08-10 13:55:00,14.97,14.97,14.94,14.95,124400.0,11.3304,11.3304,11.3077,11.3153,124400.0
2006-08-10 14:00:00,14.96,14.97,14.95,14.97,290400.0,11.3228,11.3304,11.3153,11.3304,290400.0
2006-08-10 14:05:00,14.97,15.0,14.97,14.99,228200.0,11.3304,11.3531,11.3304,11.3455,228200.0
2006-08-10 14:10:00,14.99,15.0,14.97,14.97,138000.0,11.3455,11.3531,11.3304,11.3304,138000.0
2006-08-10 14:15:00,14.97,14.97,14.93,14.93,210000.0,11.3304,11.3304,11.3001,11.3001,210000.0
2006-08-10 14:20:00,14.94,14.95,14.93,14.95,178200.0,11.3077,11.3153,11.3001,11.3153,178200.0
2006-08-10 14:25:00,14.95,14.96,14.94,14.95,96600.0,11.3153,11.3228,11.3077,11.3153,96600.0
2006-08-10 14:30:00,14.95,14.95,14.93,14.93,133600.0,11.3153,11.3153,11.3001,11.3001,133600.0
2006-08-10 14:35:00,14.93,14.99,14.93,14.98,113600.0,11.3001,11.3455,11.3001,11.338,113600.0
2006-08-10 14:40:00,14.98,14.98,14.95,14.96,134200.0,11.338,11.338,11.3153,11.3228,134200.0
2006-08-10 14:45:00,14.96,14.97,14.91,14.93,254200.0,11.3228,11.3304,11.285,11.3001,254200.0
2006-08-10 14:50:00,14.93,14.96,14.93,14.95,254600.0,11.3001,11.3228,11.3001,11.3153,254600.0
2006-08-10 14:55:00,14.94,14.95,14.94,14.94,63200.0,11.3077,11.3153,11.3077,11.3077,63200.0
2006-08-10 15:00:00,14.94,14.95,14.93,14.95,93800.0,11.3077,11.3153,11.3001,11.3153,93800.0
2006-08-10 15:05:00,14.95,14.95,14.93,14.94,144000.0,11.3153,11.3153,11.3001,11.3077,144000.0
2006-08-10 15:10:00,14.94,14.95,14.93,14.93,108600.0,11.3077,11.3153,11.3001,11.3001,108600.0
2006-08-10 15:15:00,14.93,14.97,14.93,14.96,207200.0,11.3001,11.3304,11.3001,11.3228,207200.0
2006-08-10 15:20:00,14.96,14.97,14.94,14.94,223000.0,11.3228,11.3304,11.3077,11.3077,223000.0
2006-08-10 15:25:00,14.94,14.94,14.91,14.92,116200.0,11.3077,11.3077,11.285,11.2926,116200.0
2006-08-10 15:30:00,14.92,14.93,14.91,14.93,177400.0,11.2926,11.3001,11.285,11.3001,177400.0
2006-08-10 15:35:00,14.93,14.96,14.92,14.95,397600.0,11.3001,11.3228,11.2926,11.3153,397600.0
2006-08-10 15:40:00,14.95,14.98,14.94,14.97,812400.0,11.3153,11.338,11.3077,11.3304,812400.0
2006-08-10 15:45:00,14.97,14.99,14.97,14.97,208400.0,11.3304,11.3455,11.3304,11.3304,208400.0
2006-08-10 15:50:00,14.98,14.99,14.94,14.97,281800.0,11.338,11.3455,11.3077,11.3304,281800.0
2006-08-10 15:55:00,14.97,14.99,14.97,14.98,389600.0,11.3304,11.3455,11.3304,11.338,389600.0
2006-08-11 09:30:00,14.93,14.97,14.88,14.88,381600.0,11.3001,11.3304,11.2623,11.2623,381600.0
2006-08-11 09:35:00,14.88,14.93,14.85,14.89,257200.0,11.2623,11.3001,11.2396,11.2699,257200.0
2006-08-11 09:40:00,14.89,14.9,14.88,14.88,142800.0,11.2699,11.2774,11.2623,11.2623,142800.0
2006-08-11 09:45:00,14.88,14.9,14.88,14.88,219000.0,11.2623,11.2774,11.2623,11.2623,219000.0
2006-08-11 09:50:00,14.89,14.89,14.82,14.82,258800.0,11.2699,11.2699,11.2169,11.2169,258800.0
2006-08-11 09:55:00,14.81,14.85,14.8,14.82,214000.0,11.2093,11.2396,11.2017,11.2169,214000.0
2006-08-11 10:00:00,14.82,14.83,14.79,14.8,267200.0,11.2169,11.2244,11.1942,11.2017,267200.0
2006-08-11 10:05:00,14.8,14.87,14.8,14.87,255000.0,11.2017,11.2547,11.2017,11.2547,255000.0
2006-08-11 10:10:00,14.88,14.92,14.83,14.91,223200.0,11.2623,11.2926,11.2244,11.285,223200.0
2006-08-11 10:15:00,14.91,14.91,14.83,14.86,264000.0,11.285,11.285,11.2244,11.2471,264000.0
2006-08-11 10:20:00,14.87,14.9,14.86,14.87,291200.0,11.2547,11.2774,11.2471,11.2547,291200.0
2006-08-11 10:25:00,14.87,14.9,14.86,14.9,167000.0,11.2547,11.2774,11.2471,11.2774,167000.0
2006-08-11 10:30:00,14.89,14.91,14.88,14.9,249200.0,11.2699,11.285,11.2623,11.2774,249200.0
2006-08-11 10:35:00,14.9,14.92,14.9,14.9,236400.0,11.2774,11.2926,11.2774,11.2774,236400.0
2006-08-11 10:40:00,14.9,14.91,14.89,14.9,94200.0,11.2774,11.285,11.2699,11.2774,94200.0
2006-08-11 10:45:00,14.9,14.95,14.89,14.95,125000.0,11.2774,11.3153,11.2699,11.3153,125000.0
2006-08-11 10:50:00,14.95,14.95,14.94,14.95,115000.0,11.3153,11.3153,11.3077,11.3153,115000.0
2006-08-11 10:55:00,14.95,14.96,14.92,14.93,215800.0,11.3153,11.3228,11.2926,11.3001,215800.0
2006-08-11 11:00:00,14.93,14.95,14.9,14.93,369200.0,11.3001,11.3153,11.2774,11.3001,369200.0
2006-08-11 11:05:00,14.93,14.95,14.92,14.93,200200.0,11.3001,11.3153,11.2926,11.3001,200200.0
2006-08-11 11:10:00,14.93,14.95,14.92,14.94,518400.0,11.3001,11.3153,11.2926,11.3077,518400.0
2006-08-11 11:15:00,14.94,14.94,14.91,14.93,210200.0,11.3077,11.3077,11.285,11.3001,210200.0
2006-08-11 11:20:00,14.92,14.93,14.9,14.92,198600.0,11.2926,11.3001,11.2774,11.2926,198600.0
2006-08-11 11:25:00,14.92,14.92,14.9,14.9,110600.0,11.2926,11.2926,11.2774,11.2774,110600.0
2006-08-11 11:30:00,14.9,14.93,14.89,14.92,214800.0,11.2774,11.3001,11.2699,11.2926,214800.0
2006-08-11 11:35:00,14.93,14.94,14.92,14.94,38600.0,11.3001,11.3077,11.2926,11.3077,38600.0
2006-08-11 11:40:00,14.94,14.94,14.92,14.92,265400.0,11.3077,11.3077,11.2926,11.2926,265400.0
2006-08-11 11:45:00,14.93,14.93,14.91,14.92,115600.0,11.3001,11.3001,11.285,11.2926,115600.0
2006-08-11 11:50:00,14.92,14.92,14.9,14.9,100200.0,11.2926,11.2926,11.2774,11.2774,100200.0
2006-08-11 11:55:00,14.9,14.9,14.87,14.88,130200.0,11.2774,11.2774,11.2547,11.2623,130200.0
2006-08-11 12:00:00,14.88,14.9,14.88,14.9,86600.0,11.2623,11.2774,11.2623,11.2774,86600.0
2006-08-11 12:05:00,14.9,14.9,14.88,14.89,98600.0,11.2774,11.2774,11.2623,11.2699,98600.0
2006-08-11 12:10:00,14.9,14.94,14.89,14.92,391200.0,11.2774,11.3077,11.2699,11.2926,391200.0
2006-08-11 12:15:00,14.93,14.93,14.9,14.9,82800.0,11.3001,11.3001,11.2774,11.2774,82800.0
2006-08-11 12:20:00,14.9,14.91,14.88,14.89,56800.0,11.2774,11.285,11.2623,11.2699,56800.0
2006-08-11 12:25:00,14.9,14.91,14.88,14.9,150000.0,11.2774,11.285,11.2623,11.2774,150000.0
2006-08-11 12:30:00,14.9,14.93,14.9,14.9,189200.0,11.2774,11.3001,11.2774,11.2774,189200.0
2006-08-11 12:35:00,14.9,14.92,14.88,14.9,70400.0,11.2774,11.2926,11.2623,11.2774,70400.0
2006-08-11 12:40:00,14.9,14.92,14.9,14.92,34600.0,11.2774,11.2926,11.2774,11.2926,34600.0
2006-08-11 12:45:00,14.92,14.93,14.91,14.93,55800.0,11.2926,11.3001,11.285,11.3001,55800.0
2006-08-11 12:50:00,14.93,14.93,14.88,14.89,116400.0,11.3001,11.3001,11.2623,11.2699,116400.0
2006-08-11 12:55:00,14.89,14.91,14.88,14.9,101400.0,11.2699,11.285,11.2623,11.2774,101400.0
2006-08-11 13:00:00,14.91,14.93,14.9,14.92,152800.0,11.285,11.3001,11.2774,11.2926,152800.0
2006-08-11 13:05:00,14.93,14.93,14.88,14.9,319600.0,11.3001,11.3001,11.2623,11.2774,319600.0
2006-08-11 13:10:00,14.9,14.9,14.9,14.9,115400.0,11.2774,11.2774,11.2774,11.2774,115400.0
2006-08-11 13:15:00,14.9,14.9,14.88,14.88,197400.0,11.2774,11.2774,11.2623,11.2623,197400.0
2006-08-11 13:20:00,14.88,14.9,14.88,14.88,182600.0,11.2623,11.2774,11.2623,11.2623,182600.0
2006-08-11 13:25:00,14.88,14.88,14.87,14.88,158400.0,11.2623,11.2623,11.2547,11.2623,158400.0
2006-08-11 13:30:00,14.88,14.92,14.88,14.9,203400.0,11.2623,11.2926,11.2623,11.2774,203400.0
2006-08-11 13:35:00,14.9,14.9,14.89,14.89,140000.0,11.2774,11.2774,11.2699,11.2699,140000.0
2006-08-11 13:40:00,14.89,14.93,14.88,14.93,76400.0,11.2699,11.3001,11.2623,11.3001,76400.0
2006-08-11 13:45:00,14.93,14.93,14.9,14.9,101400.0,11.3001,11.3001,11.2774,11.2774,101400.0
2006-08-11 13:50:00,14.9,14.92,14.9,14.92,127000.0,11.2774,11.2926,11.2774,11.2926,127000.0
2006-08-11 13:55:00,14.92,14.94,14.92,14.93,188200.0,11.2926,11.3077,11.2926,11.3001,188200.0
2006-08-11 14:00:00,14.93,14.95,14.93,14.93,151400.0,11.3001,11.3153,11.3001,11.3001,151400.0
2006-08-11 14:05:00,14.94,14.95,14.93,14.93,44000.0,11.3077,11.3153,11.3001,11.3001,44000.0
2006-08-11 14:10:00,14.93,14.94,14.93,14.93,58200.0,11.3001,11.3077,11.3001,11.3001,58200.0
2006-08-11 14:15:00,14.93,14.93,14.91,14.91,135200.0,11.3001,11.3001,11.285,11.285,135200.0
2006-08-11 14:20:00,14.92,14.92,14.9,14.91,188000.0,11.2926,11.2926,11.2774,11.285,188000.0
2006-08-11 14:25:00,14.91,14.91,14.9,14.9,70200.0,11.285,11.285,11.2774,11.2774,70200.0
2006-08-11 14:30:00,14.9,14.9,14.89,14.89,139000.0,11.2774,11.2774,11.2699,11.2699,139000.0
2006-08-11 14:35:00,14.9,14.9,14.88,14.88,388200.0,11.2774,11.2774,11.2623,11.2623,388200.0
2006-08-11 14:40:00,14.88,14.9,14.88,14.88,86400.0,11.2623,11.2774,11.2623,11.2623,86400.0
2006-08-11 14:45:00,14.88,14.88,14.87,14.88,126200.0,11.2623,11.2623,11.2547,11.2623,126200.0
2006-08-11 14:50:00,14.88,14.88,14.86,14.87,154200.0,11.2623,11.2623,11.2471,11.2547,154200.0
2006-08-11 14:55:00,14.87,14.87,14.85,14.87,102800.0,11.2547,11.2547,11.2396,11.2547,102800.0
2006-08-11 15:00:00,14.87,14.88,14.86,14.87,81800.0,11.2547,11.2623,11.2471,11.2547,81800.0
2006-08-11 15:05:00,14.87,14.9,14.87,14.88,202600.0,11.2547,11.2774,11.2547,11.2623,202600.0
2006-08-11 15:10:00,14.88,14.9,14.88,14.88,40600.0,11.2623,11.2774,11.2623,11.2623,40600.0
2006-08-11 15:15:00,14.88,14.9,14.88,14.88,89400.0,11.2623,11.2774,11.2623,11.2623,89400.0
2006-08-11 15:20:00,14.88,14.9,14.88,14.9,106000.0,11.2623,11.2774,11.2623,11.2774,106000.0
2006-08-11 15:25:00,14.9,14.94,14.9,14.92,318400.0,11.2774,11.3077,11.2774,11.2926,318400.0
2006-08-11 15:30:00,14.92,14.93,14.9,14.91,125800.0,11.2926,11.3001,11.2774,11.285,125800.0
2006-08-11 15:35:00,14.9,14.93,14.9,14.92,364800.0,11.2774,11.3001,11.2774,11.2926,364800.0
2006-08-11 15:40:00,14.92,14.93,14.9,14.9,173800.0,11.2926,11.3001,11.2774,11.2774,173800.0
2006-08-11 15:45:00,14.91,14.92,14.9,14.9,113000.0,11.285,11.2926,11.2774,11.2774,113000.0
2006-08-11 15:50:00,14.9,14.9,14.88,14.89,145000.0,11.2774,11.2774,11.2623,11.2699,145000.0
2006-08-11 15:55:00,14.89,14.95,14.88,14.94,630600.0,11.2699,11.3153,11.2623,11.3077,630600.0
2006-08-14 09:30:00,15.13,15.15,15.04,15.08,601800.0,11.4515,11.4666,11.3834,11.4137,601800.0
2006-08-14 09:35:00,15.08,15.13,15.06,15.08,131200.0,11.4137,11.4515,11.3985,11.4137,131200.0
2006-08-14 09:40:00,15.08,15.08,15.04,15.05,89000.0,11.4137,11.4137,11.3834,11.391,89000.0
2006-08-14 09:45:00,15.04,15.05,15.0,15.01,146600.0,11.3834,11.391,11.3531,11.3607,146600.0
2006-08-14 09:50:00,15.01,15.02,14.97,15.01,161600.0,11.3607,11.3682,11.3304,11.3607,161600.0
2006-08-14 09:55:00,15.01,15.02,14.96,14.97,113600.0,11.3607,11.3682,11.3228,11.3304,113600.0
2006-08-14 10:00:00,14.97,15.02,14.97,15.01,174000.0,11.3304,11.3682,11.3304,11.3607,174000.0
2006-08-14 10:05:00,15.01,15.04,14.97,14.99,500400.0,11.3607,11.3834,11.3304,11.3455,500400.0
2006-08-14 10:10:00,14.99,15.0,14.97,14.98,103200.0,11.3455,11.3531,11.3304,11.338,103200.0
2006-08-14 10:15:00,14.98,15.0,14.94,14.94,211000.0,11.338,11.3531,11.3077,11.3077,211000.0
2006-08-14 10:20:00,14.94,14.97,14.94,14.97,156800.0,11.3077,11.3304,11.3077,11.3304,156800.0
2006-08-14 10:25:00,14.97,15.02,14.97,15.01,259200.0,11.3304,11.3682,11.3304,11.3607,259200.0
2006-08-14 10:30:00,15.01,15.02,14.99,15.02,124400.0,11.3607,11.3682,11.3455,11.3682,124400.0
2006-08-14 10:35:00,15.02,15.02,15.01,15.01,70200.0,11.3682,11.3682,11.3607,11.3607,70200.0
2006-08-14 10:40:00,15.01,15.01,14.99,15.0,280400.0,11.3607,11.3607,11.3455,11.3531,280400.0
2006-08-14 10:45:00,15.0,15.01,14.99,15.0,124200.0,11.3531,11.3607,11.3455,11.3531,124200.0
2006-08-14 10:50:00,15.0,15.01,14.99,15.0,57000.0,11.3531,11.3607,11.3455,11.3531,57000.0
2006-08-14 10:55:00,14.99,15.0,14.99,15.0,105000.0,11.3455,11.3531,11.3455,11.3531,105000.0
2006-08-14 11:00:00,15.0,15.03,14.99,15.03,254800.0,11.3531,11.3758,11.3455,11.3758,254800.0
2006-08-14 11:05:00,15.03,15.09,15.03,15.08,356400.0,11.3758,11.4212,11.3758,11.4137,356400.0
2006-08-14 11:10:00,15.08,15.13,15.08,15.12,217200.0,11.4137,11.4515,11.4137,11.4439,217200.0
2006-08-14 11:15:00,15.13,15.13,15.09,15.1,223400.0,11.4515,11.4515,11.4212,11.4288,223400.0
2006-08-14 11:20:00,15.1,15.11,15.1,15.1,289400.0,11.4288,11.4364,11.4288,11.4288,289400.0
2006-08-14 11:25:00,15.1,15.1,15.09,15.1,270600.0,11.4288,11.4288,11.4212,11.4288,270600.0
2006-08-14 11:30:00,15.1,15.1,15.1,15.1,89000.0,11.4288,11.4288,11.4288,11.4288,89000.0
2006-08-14 11:35:00,15.1,15.1,15.1,15.1,92800.0,11.4288,11.4288,11.4288,11.4288,92800.0
2006-08-14 11:40:00,15.1,15.15,15.1,15.14,183400.0,11.4288,11.4666,11.4288,11.4591,183400.0
2006-08-14 11:45:00,15.15,15.16,15.14,15.15,145200.0,11.4666,11.4742,11.4591,11.4666,145200.0
2006-08-14 11:50:00,15.15,15.15,15.13,15.13,190600.0,11.4666,11.4666,11.4515,11.4515,190600.0
2006-08-14 11:55:00,15.13,15.17,15.13,15.15,237400.0,11.4515,11.4818,11.4515,11.4666,237400.0
2006-08-14 12:00:00,15.15,15.16,15.15,15.16,111000.0,11.4666,11.4742,11.4666,11.4742,111000.0
2006-08-14 12:05:00,15.16,15.16,15.15,15.16,76800.0,11.4742,11.4742,11.4666,11.4742,76800.0
2006-08-14 12:10:00,15.16,15.17,15.15,15.15,136800.0,11.4742,11.4818,11.4666,11.4666,136800.0
2006-08-14 12:15:00,15.15,15.17,15.15,15.15,339000.0,11.4666,11.4818,11.4666,11.4666,339000.0
2006-08-14 12:20:00,15.15,15.16,15.15,15.15,74600.0,11.4666,11.4742,11.4666,11.4666,74600.0
2006-08-14 12:25:00,15.15,15.15,15.15,15.15,81000.0,11.4666,11.4666,11.4666,11.4666,81000.0
2006-08-14 12:30:00,15.15,15.15,15.15,15.15,93000.0,11.4666,11.4666,11.4666,11.4666,93000.0
2006-08-14 12:35:00,15.15,15.15,15.13,15.13,122000.0,11.4666,11.4666,11.4515,11.4515,122000.0
2006-08-14 12:40:00,15.13,15.15,15.13,15.15,75400.0,11.4515,11.4666,11.4515,11.4666,75400.0
2006-08-14 12:45:00,15.14,15.15,15.14,15.15,86400.0,11.4591,11.4666,11.4591,11.4666,86400.0
2006-08-14 12:50:00,15.15,15.15,15.14,15.14,73000.0,11.4666,11.4666,11.4591,11.4591,73000.0
2006-08-14 12:55:00,15.15,15.15,15.13,15.14,166000.0,11.4666,11.4666,11.4515,11.4591,166000.0
2006-08-14 13:00:00,15.13,15.14,15.13,15.13,38000.0,11.4515,11.4591,11.4515,11.4515,38000.0
2006-08-14 13:05:00,15.13,15.14,15.13,15.14,69400.0,11.4515,11.4591,11.4515,11.4591,69400.0
2006-08-14 13:10:00,15.14,15.14,15.13,15.14,144800.0,11.4591,11.4591,11.4515,11.4591,144800.0
2006-08-14 13:15:00,15.14,15.14,15.13,15.14,33000.0,11.4591,11.4591,11.4515,11.4591,33000.0
2006-08-14 13:20:00,15.14,15.14,15.12,15.12,177000.0,11.4591,11.4591,11.4439,11.4439,177000.0
2006-08-14 13:25:00,15.12,15.13,15.08,15.08,207000.0,11.4439,11.4515,11.4137,11.4137,207000.0
2006-08-14 13:30:00,15.09,15.1,15.08,15.1,153000.0,11.4212,11.4288,11.4137,11.4288,153000.0
2006-08-14 13:35:00,15.09,15.09,15.08,15.09,100200.0,11.4212,11.4212,11.4137,11.4212,100200.0
2006-08-14 13:40:00,15.09,15.09,15.08,15.08,95200.0,11.4212,11.4212,11.4137,11.4137,95200.0
2006-08-14 13:45:00,15.08,15.12,15.08,15.12,108400.0,11.4137,11.4439,11.4137,11.4439,108400.0
2006-08-14 13:50:00,15.12,15.12,15.06,15.06,143800.0,11.4439,11.4439,11.3985,11.3985,143800.0
2006-08-14 13:55:00,15.06,15.06,15.06,15.06,39000.0,11.3985,11.3985,11.3985,11.3985,39000.0
2006-08-14 14:00:00,15.06,15.07,15.06,15.06,98400.0,11.3985,11.4061,11.3985,11.3985,98400.0
2006-08-14 14:05:00,15.06,15.07,15.06,15.06,104200.0,11.3985,11.4061,11.3985,11.3985,104200.0
2006-08-14 14:10:00,15.06,15.09,15.04,15.05,179400.0,11.3985,11.4212,11.3834,11.391,179400.0
2006-08-14 14:15:00,15.05,15.05,15.02,15.03,114600.0,11.391,11.391,11.3682,11.3758,114600.0
2006-08-14 14:20:00,15.04,15.04,14.99,15.0,205200.0,11.3834,11.3834,11.3455,11.3531,205200.0
2006-08-14 14:25:00,15.0,15.03,15.0,15.03,91200.0,11.3531,11.3758,11.3531,11.3758,91200.0
2006-08-14 14:30:00,15.03,15.05,15.0,15.03,90800.0,11.3758,11.391,11.3531,11.3758,90800.0
2006-08-14 14:35:00,15.03,15.06,15.03,15.06,78400.0,11.3758,11.3985,11.3758,11.3985,78400.0
2006-08-14 14:40:00,15.06,15.08,15.06,15.07,66000.0,11.3985,11.4137,11.3985,11.4061,66000.0
2006-08-14 14:45:00,15.06,15.07,15.05,15.06,55600.0,11.3985,11.4061,11.391,11.3985,55600.0
2006-08-14 14:50:00,15.05,15.05,15.0,15.0,133800.0,11.391,11.391,11.3531,11.3531,133800.0
2006-08-14 14:55:00,15.01,15.02,15.0,15.01,95000.0,11.3607,11.3682,11.3531,11.3607,95000.0
2006-08-14 15:00:00,15.01,15.01,14.99,15.01,76600.0,11.3607,11.3607,11.3455,11.3607,76600.0
2006-08-14 15:05:00,15.01,15.01,14.99,15.01,242000.0,11.3607,11.3607,11.3455,11.3607,242000.0
2006-08-14 15:10:00,15.01,15.04,15.0,15.01,145600.0,11.3607,11.3834,11.3531,11.3607,145600.0
2006-08-14 15:15:00,15.01,15.03,15.0,15.01,104800.0,11.3607,11.3758,11.3531,11.3607,104800.0
2006-08-14 15:20:00,15.01,15.04,15.0,15.01,129400.0,11.3607,11.3834,11.3531,11.3607,129400.0
2006-08-14 15:25:00,15.02,15.06,15.02,15.06,170400.0,11.3682,11.3985,11.3682,11.3985,170400.0
2006-08-14 15:30:00,15.06,15.06,14.99,15.01,165400.0,11.3985,11.3985,11.3455,11.3607,165400.0
2006-08-14 15:35:00,15.01,15.04,14.99,15.01,234400.0,11.3607,11.3834,11.3455,11.3607,234400.0
2006-08-14 15:40:00,15.01,15.03,15.01,15.01,136800.0,11.3607,11.3758,11.3607,11.3607,136800.0
2006-08-14 15:45:00,15.02,15.03,15.01,15.02,124800.0,11.3682,11.3758,11.3607,11.3682,124800.0
2006-08-14 15:50:00,15.0,15.02,14.97,14.98,223000.0,11.3531,11.3682,11.3304,11.338,223000.0
2006-08-14 15:55:00,14.98,15.02,14.97,14.98,423000.0,11.338,11.3682,11.3304,11.338,423000.0
2006-08-15 09:30:00,15.15,15.2,15.11,15.12,493600.0,11.4666,11.5045,11.4364,11.4439,493600.0
2006-08-15 09:35:00,15.11,15.13,15.01,15.06,193800.0,11.4364,11.4515,11.3607,11.3985,193800.0
2006-08-15 09:40:00,15.06,15.06,14.95,14.95,170400.0,11.3985,11.3985,11.3153,11.3153,170400.0
2006-08-15 09:45:00,14.96,15.04,14.95,14.97,195200.0,11.3228,11.3834,11.3153,11.3304,195200.0
2006-08-15 09:50:00,14.98,15.03,14.97,15.0,204800.0,11.338,11.3758,11.3304,11.3531,204800.0
2006-08-15 09:55:00,14.99,15.05,14.99,15.05,172800.0,11.3455,11.391,11.3455,11.391,172800.0
2006-08-15 10:00:00,15.05,15.06,15.01,15.03,197000.0,11.391,11.3985,11.3607,11.3758,197000.0
2006-08-15 10:05:00,15.03,15.1,15.03,15.1,190200.0,11.3758,11.4288,11.3758,11.4288,190200.0
2006-08-15 10:10:00,15.1,15.13,15.04,15.04,191800.0,11.4288,11.4515,11.3834,11.3834,191800.0
2006-08-15 10:15:00,15.04,15.06,15.03,15.05,109400.0,11.3834,11.3985,11.3758,11.391,109400.0
2006-08-15 10:20:00,15.05,15.06,15.04,15.04,88400.0,11.391,11.3985,11.3834,11.3834,88400.0
2006-08-15 10:25:00,15.04,15.04,14.99,15.0,148400.0,11.3834,11.3834,11.3455,11.3531,148400.0
2006-08-15 10:30:00,15.0,15.02,14.99,15.02,124200.0,11.3531,11.3682,11.3455,11.3682,124200.0
2006-08-15 10:35:00,15.03,15.05,15.02,15.04,103800.0,11.3758,11.391,11.3682,11.3834,103800.0
2006-08-15 10:40:00,15.04,15.08,15.04,15.06,365400.0,11.3834,11.4137,11.3834,11.3985,365400.0
2006-08-15 10:45:00,15.06,15.08,15.05,15.06,282800.0,11.3985,11.4137,11.391,11.3985,282800.0
2006-08-15 10:50:00,15.06,15.08,15.06,15.08,158200.0,11.3985,11.4137,11.3985,11.4137,158200.0
2006-08-15 10:55:00,15.08,15.08,15.05,15.06,191000.0,11.4137,11.4137,11.391,11.3985,191000.0
2006-08-15 11:00:00,15.06,15.08,15.06,15.07,91200.0,11.3985,11.4137,11.3985,11.4061,91200.0
2006-08-15 11:05:00,15.07,15.08,15.06,15.08,118000.0,11.4061,11.4137,11.3985,11.4137,118000.0
2006-08-15 11:10:00,15.07,15.08,15.06,15.07,129800.0,11.4061,11.4137,11.3985,11.4061,129800.0
2006-08-15 11:15:00,15.06,15.08,15.06,15.06,97400.0,11.3985,11.4137,11.3985,11.3985,97400.0
2006-08-15 11:20:00,15.07,15.07,15.06,15.07,73200.0,11.4061,11.4061,11.3985,11.4061,73200.0
2006-08-15 11:25:00,15.07,15.07,15.06,15.07,58600.0,11.4061,11.4061,11.3985,11.4061,58600.0
2006-08-15 11:30:00,15.07,15.07,15.06,15.06,100200.0,11.4061,11.4061,11.3985,11.3985,100200.0
2006-08-15 11:35:00,15.06,15.06,15.05,15.05,257600.0,11.3985,11.3985,11.391,11.391,257600.0
2006-08-15 11:40:00,15.05,15.06,15.04,15.06,144600.0,11.391,11.3985,11.3834,11.3985,144600.0
2006-08-15 11:45:00,15.06,15.08,15.06,15.08,110400.0,11.3985,11.4137,11.3985,11.4137,110400.0
2006-08-15 11:50:00,15.08,15.09,15.06,15.08,135000.0,11.4137,11.4212,11.3985,11.4137,135000.0
2006-08-15 11:55:00,15.08,15.09,15.08,15.08,91400.0,11.4137,11.4212,11.4137,11.4137,91400.0
2006-08-15 12:00:00,15.09,15.11,15.09,15.1,190600.0,11.4212,11.4364,11.4212,11.4288,190600.0
2006-08-15 12:05:00,15.1,15.12,15.1,15.1,139600.0,11.4288,11.4439,11.4288,11.4288,139600.0
2006-08-15 12:10:00,15.09,15.1,15.09,15.1,66600.0,11.4212,11.4288,11.4212,11.4288,66600.0
2006-08-15 12:15:00,15.1,15.1,15.09,15.1,101600.0,11.4288,11.4288,11.4212,11.4288,101600.0
2006-08-15 12:20:00,15.1,15.1,15.09,15.1,33600.0,11.4288,11.4288,11.4212,11.4288,33600.0
2006-08-15 12:25:00,15.1,15.1,15.08,15.09,38600.0,11.4288,11.4288,11.4137,11.4212,38600.0
2006-08-15 12:30:00,15.09,15.09,15.08,15.08,32400.0,11.4212,11.4212,11.4137,11.4137,32400.0
2006-08-15 12:35:00,15.09,15.09,15.07,15.08,77400.0,11.4212,11.4212,11.4061,11.4137,77400.0
2006-08-15 12:40:00,15.08,15.1,15.08,15.1,77000.0,11.4137,11.4288,11.4137,11.4288,77000.0
2006-08-15 12:45:00,15.1,15.1,15.09,15.1,183200.0,11.4288,11.4288,11.4212,11.4288,183200.0
2006-08-15 12:50:00,15.1,15.13,15.1,15.13,259200.0,11.4288,11.4515,11.4288,11.4515,259200.0
2006-08-15 12:55:00,15.13,15.17,15.12,15.15,225600.0,11.4515,11.4818,11.4439,11.4666,225600.0
2006-08-15 13:00:00,15.15,15.15,15.12,15.12,92600.0,11.4666,11.4666,11.4439,11.4439,92600.0
2006-08-15 13:05:00,15.12,15.13,15.12,15.12,68000.0,11.4439,11.4515,11.4439,11.4439,68000.0
2006-08-15 13:10:00,15.12,15.12,15.09,15.09,69800.0,11.4439,11.4439,11.4212,11.4212,69800.0
2006-08-15 13:15:00,15.09,15.09,15.08,15.09,85400.0,11.4212,11.4212,11.4137,11.4212,85400.0
2006-08-15 13:20:00,15.09,15.1,15.08,15.09,132400.0,11.4212,11.4288,11.4137,11.4212,132400.0
2006-08-15 13:25:00,15.09,15.1,15.09,15.09,66800.0,11.4212,11.4288,11.4212,11.4212,66800.0
2006-08-15 13:30:00,15.09,15.11,15.09,15.1,123800.0,11.4212,11.4364,11.4212,11.4288,123800.0
2006-08-15 13:35:00,15.09,15.13,15.09,15.12,77400.0,11.4212,11.4515,11.4212,11.4439,77400.0
2006-08-15 13:40:00,15.12,15.12,15.11,15.12,72400.0,11.4439,11.4439,11.4364,11.4439,72400.0
2006-08-15 13:45:00,15.12,15.13,15.1,15.11,74200.0,11.4439,11.4515,11.4288,11.4364,74200.0
2006-08-15 13:50:00,15.11,15.11,15.1,15.11,35400.0,11.4364,11.4364,11.4288,11.4364,35400.0
2006-08-15 13:55:00,15.11,15.13,15.11,15.13,23600.0,11.4364,11.4515,11.4364,11.4515,23600.0
2006-08-15 14:00:00,15.13,15.13,15.1,15.1,58200.0,11.4515,11.4515,11.4288,11.4288,58200.0
2006-08-15 14:05:00,15.1,15.13,15.1,15.11,110200.0,11.4288,11.4515,11.4288,11.4364,110200.0
2006-08-15 14:10:00,15.11,15.12,15.1,15.11,141600.0,11.4364,11.4439,11.4288,11.4364,141600.0
2006-08-15 14:15:00,15.1,15.1,15.08,15.1,145400.0,11.4288,11.4288,11.4137,11.4288,145400.0
2006-08-15 14:20:00,15.1,15.13,15.09,15.12,158200.0,11.4288,11.4515,11.4212,11.4439,158200.0
2006-08-15 14:25:00,15.11,15.12,15.08,15.08,82600.0,11.4364,11.4439,11.4137,11.4137,82600.0
2006-08-15 14:30:00,15.08,15.09,15.08,15.09,117000.0,11.4137,11.4212,11.4137,11.4212,117000.0
2006-08-15 14:35:00,15.09,15.11,15.08,15.09,198400.0,11.4212,11.4364,11.4137,11.4212,198400.0
2006-08-15 14:40:00,15.09,15.1,15.08,15.1,100200.0,11.4212,11.4288,11.4137,11.4288,100200.0
2006-08-15 14:45:00,15.1,15.13,15.09,15.12,235200.0,11.4288,11.4515,11.4212,11.4439,235200.0
2006-08-15 14:50:00,15.12,15.12,15.1,15.11,54400.0,11.4439,11.4439,11.4288,11.4364,54400.0
2006-08-15 14:55:00,15.11,15.12,15.07,15.12,150600.0,11.4364,11.4439,11.4061,11.4439,150600.0
2006-08-15 15:00:00,15.12,15.14,15.1,15.11,139200.0,11.4439,11.4591,11.4288,11.4364,139200.0
2006-08-15 15:05:00,15.11,15.13,15.1,15.1,161200.0,11.4364,11.4515,11.4288,11.4288,161200.0
2006-08-15 15:10:00,15.1,15.13,15.1,15.13,104800.0,11.4288,11.4515,11.4288,11.4515,104800.0
2006-08-15 15:15:00,15.13,15.13,15.1,15.1,85400.0,11.4515,11.4515,11.4288,11.4288,85400.0
2006-08-15 15:20:00,15.1,15.12,15.1,15.11,123800.0,11.4288,11.4439,11.4288,11.4364,123800.0
2006-08-15 15:25:00,15.12,15.13,15.1,15.13,123200.0,11.4439,11.4515,11.4288,11.4515,123200.0
2006-08-15 15:30:00,15.13,15.15,15.12,15.13,124400.0,11.4515,11.4666,11.4439,11.4515,124400.0
2006-08-15 15:35:00,15.12,15.13,15.11,15.11,84200.0,11.4439,11.4515,11.4364,11.4364,84200.0
2006-08-15 15:40:00,15.12,15.15,15.12,15.13,124800.0,11.4439,11.4666,11.4439,11.4515,124800.0
2006-08-15 15:45:00,15.13,15.14,15.11,15.11,171200.0,11.4515,11.4591,11.4364,11.4364,171200.0
2006-08-15 15:50:00,15.11,15.13,15.1,15.11,309400.0,11.4364,11.4515,11.4288,11.4364,309400.0
2006-08-15 15:55:00,15.11,15.13,15.09,15.13,643400.0,11.4364,11.4515,11.4212,11.4515,643400.0
2006-08-16 09:30:00,15.19,15.25,15.09,15.13,471000.0,11.4969,11.5423,11.4212,11.4515,471000.0
2006-08-16 09:35:00,15.13,15.17,15.12,15.15,109200.0,11.4515,11.4818,11.4439,11.4666,109200.0
2006-08-16 09:40:00,15.15,15.15,15.1,15.12,100600.0,11.4666,11.4666,11.4288,11.4439,100600.0
2006-08-16 09:45:00,15.12,15.13,15.12,15.12,126600.0,11.4439,11.4515,11.4439,11.4439,126600.0
2006-08-16 09:50:00,15.12,15.19,15.09,15.18,272400.0,11.4439,11.4969,11.4212,11.4893,272400.0
2006-08-16 09:55:00,15.19,15.21,15.12,15.14,171800.0,11.4969,11.5121,11.4439,11.4591,171800.0
2006-08-16 10:00:00,15.14,15.15,15.11,15.12,83800.0,11.4591,11.4666,11.4364,11.4439,83800.0
2006-08-16 10:05:00,15.12,15.16,15.12,15.12,94600.0,11.4439,11.4742,11.4439,11.4439,94600.0
2006-08-16 10:10:00,15.12,15.15,15.11,15.15,78400.0,11.4439,11.4666,11.4364,11.4666,78400.0
2006-08-16 10:15:00,15.14,15.15,15.12,15.13,55400.0,11.4591,11.4666,11.4439,11.4515,55400.0
2006-08-16 10:20:00,15.13,15.15,15.13,15.15,94000.0,11.4515,11.4666,11.4515,11.4666,94000.0
2006-08-16 10:25:00,15.15,15.16,15.15,15.15,50800.0,11.4666,11.4742,11.4666,11.4666,50800.0
2006-08-16 10:30:00,15.15,15.15,15.13,15.13,115600.0,11.4666,11.4666,11.4515,11.4515,115600.0
2006-08-16 10:35:00,15.13,15.14,15.1,15.11,205600.0,11.4515,11.4591,11.4288,11.4364,205600.0
2006-08-16 10:40:00,15.1,15.12,15.1,15.12,227000.0,11.4288,11.4439,11.4288,11.4439,227000.0
2006-08-16 10:45:00,15.12,15.13,15.08,15.09,234000.0,11.4439,11.4515,11.4137,11.4212,234000.0
2006-08-16 10:50:00,15.08,15.11,15.05,15.06,163400.0,11.4137,11.4364,11.391,11.3985,163400.0
2006-08-16 10:55:00,15.06,15.06,14.99,15.0,486800.0,11.3985,11.3985,11.3455,11.3531,486800.0
2006-08-16 11:00:00,15.0,15.03,14.99,15.02,112000.0,11.3531,11.3758,11.3455,11.3682,112000.0
2006-08-16 11:05:00,15.02,15.05,15.02,15.02,91000.0,11.3682,11.391,11.3682,11.3682,91000.0
2006-08-16 11:10:00,15.03,15.03,15.01,15.03,43000.0,11.3758,11.3758,11.3607,11.3758,43000.0
2006-08-16 11:15:00,15.03,15.03,15.01,15.01,53200.0,11.3758,11.3758,11.3607,11.3607,53200.0
2006-08-16 11:20:00,15.01,15.01,14.99,14.99,277400.0,11.3607,11.3607,11.3455,11.3455,277400.0
2006-08-16 11:25:00,14.99,15.03,14.99,15.01,239800.0,11.3455,11.3758,11.3455,11.3607,239800.0
2006-08-16 11:30:00,15.01,15.04,15.01,15.04,94400.0,11.3607,11.3834,11.3607,11.3834,94400.0
2006-08-16 11:35:00,15.04,15.05,15.04,15.04,93200.0,11.3834,11.391,11.3834,11.3834,93200.0
2006-08-16 11:40:00,15.05,15.06,15.04,15.06,88600.0,11.391,11.3985,11.3834,11.3985,88600.0
2006-08-16 11:45:00,15.05,15.08,15.05,15.08,139400.0,11.391,11.4137,11.391,11.4137,139400.0
2006-08-16 11:50:00,15.08,15.1,15.08,15.09,93400.0,11.4137,11.4288,11.4137,11.4212,93400.0
2006-08-16 11:55:00,15.09,15.09,15.08,15.09,40600.0,11.4212,11.4212,11.4137,11.4212,40600.0
2006-08-16 12:00:00,15.09,15.11,15.09,15.1,80400.0,11.4212,11.4364,11.4212,11.4288,80400.0
2006-08-16 12:05:00,15.1,15.13,15.1,15.11,99600.0,11.4288,11.4515,11.4288,11.4364,99600.0
2006-08-16 12:10:00,15.11,15.11,15.1,15.11,29200.0,11.4364,11.4364,11.4288,11.4364,29200.0
2006-08-16 12:15:00,15.11,15.15,15.11,15.13,141800.0,11.4364,11.4666,11.4364,11.4515,141800.0
2006-08-16 12:20:00,15.12,15.15,15.1,15.15,130400.0,11.4439,11.4666,11.4288,11.4666,130400.0
2006-08-16 12:25:00,15.15,15.15,15.11,15.14,261600.0,11.4666,11.4666,11.4364,11.4591,261600.0
2006-08-16 12:30:00,15.14,15.15,15.13,15.14,145200.0,11.4591,11.4666,11.4515,11.4591,145200.0
2006-08-16 12:35:00,15.14,15.15,15.13,15.13,140600.0,11.4591,11.4666,11.4515,11.4515,140600.0
2006-08-16 12:40:00,15.13,15.15,15.13,15.13,110000.0,11.4515,11.4666,11.4515,11.4515,110000.0
2006-08-16 12:45:00,15.14,15.15,15.13,15.13,137200.0,11.4591,11.4666,11.4515,11.4515,137200.0
2006-08-16 12:50:00,15.13,15.13,15.09,15.1,149200.0,11.4515,11.4515,11.4212,11.4288,149200.0
2006-08-16 12:55:00,15.1,15.11,15.08,15.09,126800.0,11.4288,11.4364,11.4137,11.4212,126800.0
2006-08-16 13:00:00,15.09,15.1,15.08,15.1,36200.0,11.4212,11.4288,11.4137,11.4288,36200.0
2006-08-16 13:05:00,15.1,15.11,15.09,15.1,119000.0,11.4288,11.4364,11.4212,11.4288,119000.0
2006-08-16 13:10:00,15.1,15.12,15.1,15.1,105600.0,11.4288,11.4439,11.4288,11.4288,105600.0
2006-08-16 13:15:00,15.1,15.11,15.1,15.11,104200.0,11.4288,11.4364,11.4288,11.4364,104200.0
2006-08-16 13:20:00,15.11,15.12,15.11,15.12,36800.0,11.4364,11.4439,11.4364,11.4439,36800.0
2006-08-16 13:25:00,15.12,15.12,15.09,15.1,88200.0,11.4439,11.4439,11.4212,11.4288,88200.0
2006-08-16 13:30:00,15.1,15.11,15.1,15.1,79200.0,11.4288,11.4364,11.4288,11.4288,79200.0
2006-08-16 13:35:00,15.1,15.12,15.1,15.1,131800.0,11.4288,11.4439,11.4288,11.4288,131800.0
2006-08-16 13:40:00,15.1,15.11,15.08,15.1,163000.0,11.4288,11.4364,11.4137,11.4288,163000.0
2006-08-16 13:45:00,15.1,15.11,15.1,15.1,49400.0,11.4288,11.4364,11.4288,11.4288,49400.0
2006-08-16 13:50:00,15.1,15.11,15.1,15.1,20800.0,11.4288,11.4364,11.4288,11.4288,20800.0
2006-08-16 13:55:00,15.11,15.11,15.1,15.1,51600.0,11.4364,11.4364,11.4288,11.4288,51600.0
2006-08-16 14:00:00,15.1,15.11,15.09,15.1,82400.0,11.4288,11.4364,11.4212,11.4288,82400.0
2006-08-16 14:05:00,15.1,15.1,15.08,15.08,79600.0,11.4288,11.4288,11.4137,11.4137,79600.0
2006-08-16 14:10:00,15.08,15.11,15.08,15.1,94800.0,11.4137,11.4364,11.4137,11.4288,94800.0
2006-08-16 14:15:00,15.1,15.12,15.1,15.11,137400.0,11.4288,11.4439,11.4288,11.4364,137400.0
2006-08-16 14:20:00,15.11,15.12,15.1,15.11,52000.0,11.4364,11.4439,11.4288,11.4364,52000.0
2006-08-16 14:25:00,15.11,15.12,15.1,15.12,51400.0,11.4364,11.4439,11.4288,11.4439,51400.0
2006-08-16 14:30:00,15.12,15.13,15.12,15.13,142200.0,11.4439,11.4515,11.4439,11.4515,142200.0
2006-08-16 14:35:00,15.13,15.15,15.11,15.12,165200.0,11.4515,11.4666,11.4364,11.4439,165200.0
2006-08-16 14:40:00,15.13,15.13,15.09,15.1,128800.0,11.4515,11.4515,11.4212,11.4288,128800.0
2006-08-16 14:45:00,15.1,15.13,15.08,15.08,171600.0,11.4288,11.4515,11.4137,11.4137,171600.0
2006-08-16 14:50:00,15.09,15.09,15.06,15.06,95600.0,11.4212,11.4212,11.3985,11.3985,95600.0
2006-08-16 14:55:00,15.07,15.11,15.06,15.11,112400.0,11.4061,11.4364,11.3985,11.4364,112400.0
2006-08-16 15:00:00,15.11,15.13,15.11,15.13,185400.0,11.4364,11.4515,11.4364,11.4515,185400.0
2006-08-16 15:05:00,15.13,15.15,15.12,15.14,326800.0,11.4515,11.4666,11.4439,11.4591,326800.0
2006-08-16 15:10:00,15.14,15.15,15.14,15.15,197800.0,11.4591,11.4666,11.4591,11.4666,197800.0
2006-08-16 15:15:00,15.15,15.18,15.15,15.17,145600.0,11.4666,11.4893,11.4666,11.4818,145600.0
2006-08-16 15:20:00,15.18,15.19,15.18,15.19,133200.0,11.4893,11.4969,11.4893,11.4969,133200.0
2006-08-16 15:25:00,15.19,15.19,15.18,15.19,76600.0,11.4969,11.4969,11.4893,11.4969,76600.0
2006-08-16 15:30:00,15.19,15.24,15.18,15.23,342800.0,11.4969,11.5348,11.4893,11.5272,342800.0
2006-08-16 15:35:00,15.23,15.24,15.22,15.24,260200.0,11.5272,11.5348,11.5196,11.5348,260200.0
2006-08-16 15:40:00,15.24,15.27,15.24,15.26,277200.0,11.5348,11.5575,11.5348,11.5499,277200.0
2006-08-16 15:45:00,15.26,15.31,15.26,15.31,521600.0,11.5499,11.5877,11.5499,11.5877,521600.0
2006-08-16 15:50:00,15.31,15.31,15.24,15.24,516000.0,11.5877,11.5877,11.5348,11.5348,516000.0
2006-08-16 15:55:00,15.24,15.35,15.24,15.35,802600.0,11.5348,11.618,11.5348,11.618,802600.0
2006-08-17 09:30:00,15.27,15.27,15.15,15.22,491600.0,11.5575,11.5575,11.4666,11.5196,491600.0
2006-08-17 09:35:00,15.21,15.22,15.15,15.18,217200.0,11.5121,11.5196,11.4666,11.4893,217200.0
2006-08-17 09:40:00,15.18,15.22,15.18,15.19,121200.0,11.4893,11.5196,11.4893,11.4969,121200.0
2006-08-17 09:45:00,15.19,15.22,15.18,15.18,91600.0,11.4969,11.5196,11.4893,11.4893,91600.0
2006-08-17 09:50:00,15.19,15.22,15.19,15.22,81200.0,11.4969,11.5196,11.4969,11.5196,81200.0
2006-08-17 09:55:00,15.22,15.24,15.17,15.17,199600.0,11.5196,11.5348,11.4818,11.4818,199600.0
2006-08-17 10:00:00,15.21,15.26,15.18,15.26,174600.0,11.5121,11.5499,11.4893,11.5499,174600.0
2006-08-17 10:05:00,15.26,15.31,15.26,15.3,183400.0,11.5499,11.5877,11.5499,11.5802,183400.0
2006-08-17 10:10:00,15.3,15.31,15.28,15.29,86200.0,11.5802,11.5877,11.565,11.5726,86200.0
2006-08-17 10:15:00,15.29,15.32,15.29,15.3,87200.0,11.5726,11.5953,11.5726,11.5802,87200.0
2006-08-17 10:20:00,15.3,15.31,15.3,15.31,63600.0,11.5802,11.5877,11.5802,11.5877,63600.0
2006-08-17 10:25:00,15.31,15.31,15.22,15.22,153000.0,11.5877,11.5877,11.5196,11.5196,153000.0
2006-08-17 10:30:00,15.23,15.26,15.2,15.25,246600.0,11.5272,11.5499,11.5045,11.5423,246600.0
2006-08-17 10:35:00,15.25,15.26,15.24,15.24,284200.0,11.5423,11.5499,11.5348,11.5348,284200.0
2006-08-17 10:40:00,15.25,15.25,15.2,15.23,357400.0,11.5423,11.5423,11.5045,11.5272,357400.0
2006-08-17 10:45:00,15.23,15.26,15.23,15.24,83800.0,11.5272,11.5499,11.5272,11.5348,83800.0
2006-08-17 10:50:00,15.25,15.26,15.24,15.25,180200.0,11.5423,11.5499,11.5348,11.5423,180200.0
2006-08-17 10:55:00,15.25,15.27,15.24,15.26,253800.0,11.5423,11.5575,11.5348,11.5499,253800.0
2006-08-17 11:00:00,15.25,15.25,15.24,15.24,72200.0,11.5423,11.5423,11.5348,11.5348,72200.0
2006-08-17 11:05:00,15.24,15.25,15.24,15.25,152000.0,11.5348,11.5423,11.5348,11.5423,152000.0
2006-08-17 11:10:00,15.25,15.26,15.24,15.25,116200.0,11.5423,11.5499,11.5348,11.5423,116200.0
2006-08-17 11:15:00,15.26,15.27,15.26,15.26,280400.0,11.5499,11.5575,11.5499,11.5499,280400.0
2006-08-17 11:20:00,15.26,15.26,15.26,15.26,141600.0,11.5499,11.5499,11.5499,11.5499,141600.0
2006-08-17 11:25:00,15.26,15.27,15.26,15.26,186800.0,11.5499,11.5575,11.5499,11.5499,186800.0
2006-08-17 11:30:00,15.26,15.28,15.24,15.27,299600.0,11.5499,11.565,11.5348,11.5575,299600.0
2006-08-17 11:35:00,15.27,15.28,15.26,15.28,174400.0,11.5575,11.565,11.5499,11.565,174400.0
2006-08-17 11:40:00,15.28,15.31,15.28,15.29,185400.0,11.565,11.5877,11.565,11.5726,185400.0
2006-08-17 11:45:00,15.29,15.33,15.29,15.32,166800.0,11.5726,11.6029,11.5726,11.5953,166800.0
2006-08-17 11:50:00,15.33,15.33,15.31,15.31,200600.0,11.6029,11.6029,11.5877,11.5877,200600.0
2006-08-17 11:55:00,15.31,15.31,15.29,15.31,135000.0,11.5877,11.5877,11.5726,11.5877,135000.0
2006-08-17 12:00:00,15.31,15.31,15.28,15.29,193800.0,11.5877,11.5877,11.565,11.5726,193800.0
2006-08-17 12:05:00,15.29,15.35,15.29,15.34,160400.0,11.5726,11.618,11.5726,11.6104,160400.0
2006-08-17 12:10:00,15.34,15.35,15.34,15.35,123600.0,11.6104,11.618,11.6104,11.618,123600.0
2006-08-17 12:15:00,15.35,15.37,15.34,15.35,174400.0,11.618,11.6332,11.6104,11.618,174400.0
2006-08-17 12:20:00,15.35,15.4,15.35,15.4,182200.0,11.618,11.6559,11.618,11.6559,182200.0
2006-08-17 12:25:00,15.4,15.4,15.38,15.38,94000.0,11.6559,11.6559,11.6407,11.6407,94000.0
2006-08-17 12:30:00,15.38,15.39,15.38,15.39,92800.0,11.6407,11.6483,11.6407,11.6483,92800.0
2006-08-17 12:35:00,15.38,15.4,15.38,15.39,87000.0,11.6407,11.6559,11.6407,11.6483,87000.0
2006-08-17 12:40:00,15.4,15.44,15.39,15.42,186200.0,11.6559,11.6861,11.6483,11.671,186200.0
2006-08-17 12:45:00,15.42,15.45,15.4,15.42,151200.0,11.671,11.6937,11.6559,11.671,151200.0
2006-08-17 12:50:00,15.42,15.43,15.4,15.41,38400.0,11.671,11.6786,11.6559,11.6634,38400.0
2006-08-17 12:55:00,15.41,15.43,15.41,15.42,50600.0,11.6634,11.6786,11.6634,11.671,50600.0
2006-08-17 13:00:00,15.42,15.43,15.42,15.42,105800.0,11.671,11.6786,11.671,11.671,105800.0
2006-08-17 13:05:00,15.42,15.45,15.42,15.45,86400.0,11.671,11.6937,11.671,11.6937,86400.0
2006-08-17 13:10:00,15.44,15.45,15.44,15.45,90400.0,11.6861,11.6937,11.6861,11.6937,90400.0
2006-08-17 13:15:00,15.44,15.45,15.43,15.44,163600.0,11.6861,11.6937,11.6786,11.6861,163600.0
2006-08-17 13:20:00,15.44,15.44,15.43,15.43,133200.0,11.6861,11.6861,11.6786,11.6786,133200.0
2006-08-17 13:25:00,15.44,15.44,15.42,15.42,138400.0,11.6861,11.6861,11.671,11.671,138400.0
2006-08-17 13:30:00,15.42,15.42,15.41,15.42,84400.0,11.671,11.671,11.6634,11.671,84400.0
2006-08-17 13:35:00,15.41,15.42,15.41,15.42,105200.0,11.6634,11.671,11.6634,11.671,105200.0
2006-08-17 13:40:00,15.42,15.43,15.38,15.4,271800.0,11.671,11.6786,11.6407,11.6559,271800.0
2006-08-17 13:45:00,15.4,15.43,15.4,15.43,105800.0,11.6559,11.6786,11.6559,11.6786,105800.0
2006-08-17 13:50:00,15.43,15.43,15.41,15.42,191600.0,11.6786,11.6786,11.6634,11.671,191600.0
2006-08-17 13:55:00,15.41,15.42,15.38,15.4,209800.0,11.6634,11.671,11.6407,11.6559,209800.0
2006-08-17 14:00:00,15.4,15.4,15.38,15.39,149000.0,11.6559,11.6559,11.6407,11.6483,149000.0
2006-08-17 14:05:00,15.4,15.41,15.38,15.4,111400.0,11.6559,11.6634,11.6407,11.6559,111400.0
2006-08-17 14:10:00,15.4,15.41,15.38,15.4,95600.0,11.6559,11.6634,11.6407,11.6559,95600.0
2006-08-17 14:15:00,15.4,15.4,15.38,15.38,132400.0,11.6559,11.6559,11.6407,11.6407,132400.0
2006-08-17 14:20:00,15.38,15.38,15.35,15.36,157600.0,11.6407,11.6407,11.618,11.6256,157600.0
2006-08-17 14:25:00,15.36,15.37,15.34,15.36,99400.0,11.6256,11.6332,11.6104,11.6256,99400.0
2006-08-17 14:30:00,15.36,15.37,15.35,15.36,89600.0,11.6256,11.6332,11.618,11.6256,89600.0
2006-08-17 14:35:00,15.36,15.4,15.36,15.38,169400.0,11.6256,11.6559,11.6256,11.6407,169400.0
2006-08-17 14:40:00,15.39,15.43,15.39,15.42,156200.0,11.6483,11.6786,11.6483,11.671,156200.0
2006-08-17 14:45:00,15.43,15.43,15.4,15.41,97400.0,11.6786,11.6786,11.6559,11.6634,97400.0
2006-08-17 14:50:00,15.41,15.44,15.4,15.42,134000.0,11.6634,11.6861,11.6559,11.671,134000.0
2006-08-17 14:55:00,15.42,15.44,15.42,15.44,308800.0,11.671,11.6861,11.671,11.6861,308800.0
2006-08-17 15:00:00,15.44,15.44,15.41,15.41,209000.0,11.6861,11.6861,11.6634,11.6634,209000.0
2006-08-17 15:05:00,15.41,15.45,15.41,15.45,261800.0,11.6634,11.6937,11.6634,11.6937,261800.0
2006-08-17 15:10:00,15.45,15.49,15.45,15.49,338600.0,11.6937,11.724,11.6937,11.724,338600.0
2006-08-17 15:15:00,15.49,15.55,15.49,15.54,623000.0,11.724,11.7694,11.724,11.7618,623000.0
2006-08-17 15:20:00,15.54,15.58,15.54,15.56,315200.0,11.7618,11.7921,11.7618,11.777,315200.0
2006-08-17 15:25:00,15.56,15.58,15.54,15.57,455400.0,11.777,11.7921,11.7618,11.7845,455400.0
2006-08-17 15:30:00,15.57,15.6,15.56,15.58,722800.0,11.7845,11.8072,11.777,11.7921,722800.0
2006-08-17 15:35:00,15.58,15.6,15.57,15.59,477000.0,11.7921,11.8072,11.7845,11.7997,477000.0
2006-08-17 15:40:00,15.59,15.63,15.59,15.61,581800.0,11.7997,11.8299,11.7997,11.8148,581800.0
2006-08-17 15:45:00,15.61,15.63,15.61,15.62,605000.0,11.8148,11.8299,11.8148,11.8224,605000.0
2006-08-17 15:50:00,15.62,15.63,15.6,15.63,567800.0,11.8224,11.8299,11.8072,11.8299,567800.0
2006-08-17 15:55:00,15.63,15.67,15.62,15.65,1268400.0,11.8299,11.8602,11.8224,11.8451,1268400.0
2006-08-18 09:30:00,15.7,15.72,15.65,15.65,3918200.0,11.8829,11.8981,11.8451,11.8451,3918200.0
2006-08-18 09:35:00,15.65,15.69,15.63,15.69,203800.0,11.8451,11.8754,11.8299,11.8754,203800.0
2006-08-18 09:40:00,15.69,15.72,15.68,15.71,216600.0,11.8754,11.8981,11.8678,11.8905,216600.0
2006-08-18 09:45:00,15.71,15.72,15.67,15.68,217000.0,11.8905,11.8981,11.8602,11.8678,217000.0
2006-08-18 09:50:00,15.68,15.72,15.61,15.62,420000.0,11.8678,11.8981,11.8148,11.8224,420000.0
2006-08-18 09:55:00,15.61,15.72,15.54,15.56,286200.0,11.8148,11.8981,11.7618,11.777,286200.0
2006-08-18 10:00:00,15.55,15.55,15.45,15.47,471200.0,11.7694,11.7694,11.6937,11.7088,471200.0
2006-08-18 10:05:00,15.47,15.57,15.46,15.54,239200.0,11.7088,11.7845,11.7013,11.7618,239200.0
2006-08-18 10:10:00,15.52,15.56,15.51,15.52,171600.0,11.7467,11.777,11.7391,11.7467,171600.0
2006-08-18 10:15:00,15.52,15.53,15.5,15.52,110600.0,11.7467,11.7543,11.7315,11.7467,110600.0
2006-08-18 10:20:00,15.52,15.56,15.51,15.51,184200.0,11.7467,11.777,11.7391,11.7391,184200.0
2006-08-18 10:25:00,15.51,15.52,15.51,15.51,102000.0,11.7391,11.7467,11.7391,11.7391,102000.0
2006-08-18 10:30:00,15.51,15.53,15.51,15.51,94200.0,11.7391,11.7543,11.7391,11.7391,94200.0
2006-08-18 10:35:00,15.51,15.56,15.51,15.56,105800.0,11.7391,11.777,11.7391,11.777,105800.0
2006-08-18 10:40:00,15.56,15.63,15.56,15.63,167400.0,11.777,11.8299,11.777,11.8299,167400.0
2006-08-18 10:45:00,15.63,15.63,15.58,15.58,80000.0,11.8299,11.8299,11.7921,11.7921,80000.0
2006-08-18 10:50:00,15.58,15.58,15.53,15.58,148000.0,11.7921,11.7921,11.7543,11.7921,148000.0
2006-08-18 10:55:00,15.58,15.6,15.56,15.58,81800.0,11.7921,11.8072,11.777,11.7921,81800.0
2006-08-18 11:00:00,15.58,15.62,15.58,15.62,71600.0,11.7921,11.8224,11.7921,11.8224,71600.0
2006-08-18 11:05:00,15.63,15.63,15.58,15.6,74800.0,11.8299,11.8299,11.7921,11.8072,74800.0
2006-08-18 11:10:00,15.6,15.6,15.58,15.58,92400.0,11.8072,11.8072,11.7921,11.7921,92400.0
2006-08-18 11:15:00,15.58,15.59,15.58,15.59,39200.0,11.7921,11.7997,11.7921,11.7997,39200.0
2006-08-18 11:20:00,15.59,15.59,15.57,15.58,66800.0,11.7997,11.7997,11.7845,11.7921,66800.0
2006-08-18 11:25:00,15.58,15.58,15.57,15.58,79800.0,11.7921,11.7921,11.7845,11.7921,79800.0
2006-08-18 11:30:00,15.58,15.6,15.56,15.57,70000.0,11.7921,11.8072,11.777,11.7845,70000.0
2006-08-18 11:35:00,15.57,15.58,15.56,15.56,46200.0,11.7845,11.7921,11.777,11.777,46200.0
2006-08-18 11:40:00,15.56,15.59,15.56,15.58,106400.0,11.777,11.7997,11.777,11.7921,106400.0
2006-08-18 11:45:00,15.58,15.58,15.57,15.58,65400.0,11.7921,11.7921,11.7845,11.7921,65400.0
2006-08-18 11:50:00,15.58,15.58,15.56,15.58,99200.0,11.7921,11.7921,11.777,11.7921,99200.0
2006-08-18 11:55:00,15.58,15.58,15.55,15.56,62600.0,11.7921,11.7921,11.7694,11.777,62600.0
2006-08-18 12:00:00,15.55,15.56,15.54,15.55,49800.0,11.7694,11.777,11.7618,11.7694,49800.0
2006-08-18 12:05:00,15.55,15.55,15.52,15.52,114800.0,11.7694,11.7694,11.7467,11.7467,114800.0
2006-08-18 12:10:00,15.52,15.56,15.51,15.55,195400.0,11.7467,11.777,11.7391,11.7694,195400.0
2006-08-18 12:15:00,15.55,15.58,15.55,15.58,123000.0,11.7694,11.7921,11.7694,11.7921,123000.0
2006-08-18 12:20:00,15.57,15.58,15.56,15.58,62000.0,11.7845,11.7921,11.777,11.7921,62000.0
2006-08-18 12:25:00,15.58,15.58,15.56,15.58,55000.0,11.7921,11.7921,11.777,11.7921,55000.0
2006-08-18 12:30:00,15.58,15.58,15.55,15.55,64400.0,11.7921,11.7921,11.7694,11.7694,64400.0
2006-08-18 12:35:00,15.55,15.55,15.54,15.54,19000.0,11.7694,11.7694,11.7618,11.7618,19000.0
2006-08-18 12:40:00,15.54,15.54,15.52,15.52,160800.0,11.7618,11.7618,11.7467,11.7467,160800.0
2006-08-18 12:45:00,15.52,15.52,15.51,15.51,240000.0,11.7467,11.7467,11.7391,11.7391,240000.0
2006-08-18 12:50:00,15.51,15.51,15.48,15.5,364400.0,11.7391,11.7391,11.7164,11.7315,364400.0
2006-08-18 12:55:00,15.5,15.52,15.5,15.51,135400.0,11.7315,11.7467,11.7315,11.7391,135400.0
2006-08-18 13:00:00,15.51,15.52,15.51,15.52,43600.0,11.7391,11.7467,11.7391,11.7467,43600.0
2006-08-18 13:05:00,15.52,15.52,15.49,15.49,55000.0,11.7467,11.7467,11.724,11.724,55000.0
2006-08-18 13:10:00,15.49,15.51,15.49,15.49,129800.0,11.724,11.7391,11.724,11.724,129800.0
2006-08-18 13:15:00,15.49,15.5,15.49,15.49,67200.0,11.724,11.7315,11.724,11.724,67200.0
2006-08-18 13:20:00,15.5,15.53,15.49,15.49,152800.0,11.7315,11.7543,11.724,11.724,152800.0
2006-08-18 13:25:00,15.49,15.49,15.44,15.45,92400.0,11.724,11.724,11.6861,11.6937,92400.0
2006-08-18 13:30:00,15.45,15.45,15.44,15.45,89000.0,11.6937,11.6937,11.6861,11.6937,89000.0
2006-08-18 13:35:00,15.45,15.51,15.45,15.51,167800.0,11.6937,11.7391,11.6937,11.7391,167800.0
2006-08-18 13:40:00,15.5,15.53,15.5,15.51,138600.0,11.7315,11.7543,11.7315,11.7391,138600.0
2006-08-18 13:45:00,15.51,15.51,15.49,15.51,35200.0,11.7391,11.7391,11.724,11.7391,35200.0
2006-08-18 13:50:00,15.51,15.51,15.5,15.51,25000.0,11.7391,11.7391,11.7315,11.7391,25000.0
2006-08-18 13:55:00,15.51,15.52,15.49,15.51,73000.0,11.7391,11.7467,11.724,11.7391,73000.0
2006-08-18 14:00:00,15.51,15.52,15.49,15.51,74000.0,11.7391,11.7467,11.724,11.7391,74000.0
2006-08-18 14:05:00,15.51,15.54,15.51,15.54,136000.0,11.7391,11.7618,11.7391,11.7618,136000.0
2006-08-18 14:10:00,15.54,15.55,15.53,15.54,77000.0,11.7618,11.7694,11.7543,11.7618,77000.0
2006-08-18 14:15:00,15.53,15.55,15.53,15.54,130400.0,11.7543,11.7694,11.7543,11.7618,130400.0
2006-08-18 14:20:00,15.54,15.54,15.49,15.49,126600.0,11.7618,11.7618,11.724,11.724,126600.0
2006-08-18 14:25:00,15.49,15.56,15.49,15.55,185600.0,11.724,11.777,11.724,11.7694,185600.0
2006-08-18 14:30:00,15.55,15.57,15.53,15.54,196000.0,11.7694,11.7845,11.7543,11.7618,196000.0
2006-08-18 14:35:00,15.54,15.54,15.53,15.53,39000.0,11.7618,11.7618,11.7543,11.7543,39000.0
2006-08-18 14:40:00,15.53,15.53,15.52,15.53,86400.0,11.7543,11.7543,11.7467,11.7543,86400.0
2006-08-18 14:45:00,15.53,15.55,15.51,15.52,188800.0,11.7543,11.7694,11.7391,11.7467,188800.0
2006-08-18 14:50:00,15.53,15.54,15.51,15.53,177800.0,11.7543,11.7618,11.7391,11.7543,177800.0
2006-08-18 14:55:00,15.53,15.53,15.51,15.51,42400.0,11.7543,11.7543,11.7391,11.7391,42400.0
2006-08-18 15:00:00,15.51,15.51,15.49,15.49,130000.0,11.7391,11.7391,11.724,11.724,130000.0
2006-08-18 15:05:00,15.49,15.5,15.49,15.49,202200.0,11.724,11.7315,11.724,11.724,202200.0
2006-08-18 15:10:00,15.49,15.52,15.49,15.51,223400.0,11.724,11.7467,11.724,11.7391,223400.0
2006-08-18 15:15:00,15.51,15.54,15.51,15.52,204600.0,11.7391,11.7618,11.7391,11.7467,204600.0
2006-08-18 15:20:00,15.52,15.53,15.5,15.52,127000.0,11.7467,11.7543,11.7315,11.7467,127000.0
2006-08-18 15:25:00,15.52,15.55,15.51,15.55,190400.0,11.7467,11.7694,11.7391,11.7694,190400.0
2006-08-18 15:30:00,15.55,15.56,15.54,15.55,181400.0,11.7694,11.777,11.7618,11.7694,181400.0
2006-08-18 15:35:00,15.55,15.55,15.53,15.54,225600.0,11.7694,11.7694,11.7543,11.7618,225600.0
2006-08-18 15:40:00,15.55,15.57,15.53,15.53,359400.0,11.7694,11.7845,11.7543,11.7543,359400.0
2006-08-18 15:45:00,15.53,15.58,15.53,15.55,384000.0,11.7543,11.7921,11.7543,11.7694,384000.0
2006-08-18 15:50:00,15.55,15.58,15.54,15.58,262800.0,11.7694,11.7921,11.7618,11.7921,262800.0
2006-08-18 15:55:00,15.58,15.6,15.56,15.56,573600.0,11.7921,11.8072,11.777,11.777,573600.0
2006-08-21 09:30:00,15.39,15.44,15.36,15.44,574400.0,11.6483,11.6861,11.6256,11.6861,574400.0
2006-08-21 09:35:00,15.44,15.47,15.38,15.38,103000.0,11.6861,11.7088,11.6407,11.6407,103000.0
2006-08-21 09:40:00,15.38,15.42,15.38,15.39,183800.0,11.6407,11.671,11.6407,11.6483,183800.0
2006-08-21 09:45:00,15.39,15.4,15.35,15.36,274600.0,11.6483,11.6559,11.618,11.6256,274600.0
2006-08-21 09:50:00,15.36,15.4,15.33,15.36,234000.0,11.6256,11.6559,11.6029,11.6256,234000.0
2006-08-21 09:55:00,15.37,15.4,15.35,15.38,71400.0,11.6332,11.6559,11.618,11.6407,71400.0
2006-08-21 10:00:00,15.38,15.39,15.37,15.38,185800.0,11.6407,11.6483,11.6332,11.6407,185800.0
2006-08-21 10:05:00,15.37,15.38,15.35,15.35,181400.0,11.6332,11.6407,11.618,11.618,181400.0
2006-08-21 10:10:00,15.35,15.36,15.35,15.35,88200.0,11.618,11.6256,11.618,11.618,88200.0
2006-08-21 10:15:00,15.35,15.36,15.34,15.34,156000.0,11.618,11.6256,11.6104,11.6104,156000.0
2006-08-21 10:20:00,15.35,15.36,15.34,15.35,234600.0,11.618,11.6256,11.6104,11.618,234600.0
2006-08-21 10:25:00,15.35,15.36,15.34,15.35,77800.0,11.618,11.6256,11.6104,11.618,77800.0
2006-08-21 10:30:00,15.35,15.36,15.33,15.36,93400.0,11.618,11.6256,11.6029,11.6256,93400.0
2006-08-21 10:35:00,15.36,15.38,15.33,15.36,249600.0,11.6256,11.6407,11.6029,11.6256,249600.0
2006-08-21 10:40:00,15.36,15.37,15.35,15.37,129200.0,11.6256,11.6332,11.618,11.6332,129200.0
2006-08-21 10:45:00,15.36,15.37,15.36,15.36,92200.0,11.6256,11.6332,11.6256,11.6256,92200.0
2006-08-21 10:50:00,15.36,15.36,15.35,15.36,47400.0,11.6256,11.6256,11.618,11.6256,47400.0
2006-08-21 10:55:00,15.35,15.38,15.35,15.36,135400.0,11.618,11.6407,11.618,11.6256,135400.0
2006-08-21 11:00:00,15.36,15.36,15.33,15.33,104400.0,11.6256,11.6256,11.6029,11.6029,104400.0
2006-08-21 11:05:00,15.33,15.35,15.31,15.34,84400.0,11.6029,11.618,11.5877,11.6104,84400.0
2006-08-21 11:10:00,15.34,15.34,15.3,15.33,87800.0,11.6104,11.6104,11.5802,11.6029,87800.0
2006-08-21 11:15:00,15.34,15.35,15.31,15.35,49400.0,11.6104,11.618,11.5877,11.618,49400.0
2006-08-21 11:20:00,15.35,15.37,15.33,15.34,76800.0,11.618,11.6332,11.6029,11.6104,76800.0
2006-08-21 11:25:00,15.34,15.36,15.34,15.35,77600.0,11.6104,11.6256,11.6104,11.618,77600.0
2006-08-21 11:30:00,15.35,15.36,15.34,15.34,67800.0,11.618,11.6256,11.6104,11.6104,67800.0
2006-08-21 11:35:00,15.34,15.34,15.3,15.32,93600.0,11.6104,11.6104,11.5802,11.5953,93600.0
2006-08-21 11:40:00,15.31,15.34,15.3,15.34,105800.0,11.5877,11.6104,11.5802,11.6104,105800.0
2006-08-21 11:45:00,15.33,15.35,15.31,15.34,90600.0,11.6029,11.618,11.5877,11.6104,90600.0
2006-08-21 11:50:00,15.35,15.36,15.34,15.36,60200.0,11.618,11.6256,11.6104,11.6256,60200.0
2006-08-21 11:55:00,15.36,15.38,15.36,15.36,215200.0,11.6256,11.6407,11.6256,11.6256,215200.0
2006-08-21 12:00:00,15.37,15.38,15.34,15.35,135000.0,11.6332,11.6407,11.6104,11.618,135000.0
2006-08-21 12:05:00,15.35,15.37,15.34,15.36,96400.0,11.618,11.6332,11.6104,11.6256,96400.0
2006-08-21 12:10:00,15.36,15.38,15.33,15.35,166800.0,11.6256,11.6407,11.6029,11.618,166800.0
2006-08-21 12:15:00,15.35,15.38,15.35,15.38,69000.0,11.618,11.6407,11.618,11.6407,69000.0
2006-08-21 12:20:00,15.38,15.38,15.33,15.33,138400.0,11.6407,11.6407,11.6029,11.6029,138400.0
2006-08-21 12:25:00,15.33,15.33,15.3,15.31,85600.0,11.6029,11.6029,11.5802,11.5877,85600.0
2006-08-21 12:30:00,15.31,15.33,15.3,15.31,94800.0,11.5877,11.6029,11.5802,11.5877,94800.0
2006-08-21 12:35:00,15.3,15.32,15.3,15.32,68200.0,11.5802,11.5953,11.5802,11.5953,68200.0
2006-08-21 12:40:00,15.33,15.36,15.31,15.33,122600.0,11.6029,11.6256,11.5877,11.6029,122600.0
2006-08-21 12:45:00,15.33,15.33,15.31,15.32,42400.0,11.6029,11.6029,11.5877,11.5953,42400.0
2006-08-21 12:50:00,15.31,15.34,15.31,15.32,73400.0,11.5877,11.6104,11.5877,11.5953,73400.0
2006-08-21 12:55:00,15.32,15.32,15.31,15.31,33800.0,11.5953,11.5953,11.5877,11.5877,33800.0
2006-08-21 13:00:00,15.31,15.31,15.3,15.3,111800.0,11.5877,11.5877,11.5802,11.5802,111800.0
2006-08-21 13:05:00,15.3,15.31,15.3,15.3,93400.0,11.5802,11.5877,11.5802,11.5802,93400.0
2006-08-21 13:10:00,15.3,15.3,15.29,15.29,50600.0,11.5802,11.5802,11.5726,11.5726,50600.0
2006-08-21 13:15:00,15.29,15.3,15.28,15.28,38200.0,11.5726,11.5802,11.565,11.565,38200.0
2006-08-21 13:20:00,15.28,15.28,15.28,15.28,56400.0,11.565,11.565,11.565,11.565,56400.0
2006-08-21 13:25:00,15.28,15.28,15.28,15.28,39600.0,11.565,11.565,11.565,11.565,39600.0
2006-08-21 13:30:00,15.28,15.28,15.28,15.28,48600.0,11.565,11.565,11.565,11.565,48600.0
2006-08-21 13:35:00,15.28,15.28,15.25,15.27,149000.0,11.565,11.565,11.5423,11.5575,149000.0
2006-08-21 13:40:00,15.27,15.3,15.27,15.28,98600.0,11.5575,11.5802,11.5575,11.565,98600.0
2006-08-21 13:45:00,15.28,15.3,15.28,15.29,47600.0,11.565,11.5802,11.565,11.5726,47600.0
2006-08-21 13:50:00,15.29,15.31,15.28,15.31,35400.0,11.5726,11.5877,11.565,11.5877,35400.0
2006-08-21 13:55:00,15.31,15.36,15.31,15.36,123200.0,11.5877,11.6256,11.5877,11.6256,123200.0
2006-08-21 14:00:00,15.35,15.37,15.35,15.36,100600.0,11.618,11.6332,11.618,11.6256,100600.0
2006-08-21 14:05:00,15.37,15.37,15.35,15.35,69000.0,11.6332,11.6332,11.618,11.618,69000.0
2006-08-21 14:10:00,15.35,15.36,15.35,15.35,36200.0,11.618,11.6256,11.618,11.618,36200.0
2006-08-21 14:15:00,15.35,15.35,15.31,15.31,77200.0,11.618,11.618,11.5877,11.5877,77200.0
2006-08-21 14:20:00,15.31,15.33,15.31,15.33,38000.0,11.5877,11.6029,11.5877,11.6029,38000.0
2006-08-21 14:25:00,15.33,15.34,15.32,15.33,96800.0,11.6029,11.6104,11.5953,11.6029,96800.0
2006-08-21 14:30:00,15.33,15.33,15.31,15.32,44400.0,11.6029,11.6029,11.5877,11.5953,44400.0
2006-08-21 14:35:00,15.31,15.35,15.31,15.34,79400.0,11.5877,11.618,11.5877,11.6104,79400.0
2006-08-21 14:40:00,15.34,15.34,15.31,15.31,50400.0,11.6104,11.6104,11.5877,11.5877,50400.0
2006-08-21 14:45:00,15.31,15.35,15.31,15.32,178600.0,11.5877,11.618,11.5877,11.5953,178600.0
2006-08-21 14:50:00,15.31,15.34,15.31,15.32,70600.0,11.5877,11.6104,11.5877,11.5953,70600.0
2006-08-21 14:55:00,15.33,15.35,15.32,15.33,71600.0,11.6029,11.618,11.5953,11.6029,71600.0
2006-08-21 15:00:00,15.33,15.35,15.33,15.33,51200.0,11.6029,11.618,11.6029,11.6029,51200.0
2006-08-21 15:05:00,15.33,15.35,15.31,15.35,98000.0,11.6029,11.618,11.5877,11.618,98000.0
2006-08-21 15:10:00,15.34,15.37,15.34,15.36,95400.0,11.6104,11.6332,11.6104,11.6256,95400.0
2006-08-21 15:15:00,15.35,15.37,15.34,15.37,63000.0,11.618,11.6332,11.6104,11.6332,63000.0
2006-08-21 15:20:00,15.36,15.38,15.34,15.38,132600.0,11.6256,11.6407,11.6104,11.6407,132600.0
2006-08-21 15:25:00,15.38,15.38,15.37,15.38,87200.0,11.6407,11.6407,11.6332,11.6407,87200.0
2006-08-21 15:30:00,15.38,15.38,15.36,15.37,87800.0,11.6407,11.6407,11.6256,11.6332,87800.0
2006-08-21 15:35:00,15.37,15.4,15.37,15.38,113200.0,11.6332,11.6559,11.6332,11.6407,113200.0
2006-08-21 15:40:00,15.38,15.38,15.34,15.35,91400.0,11.6407,11.6407,11.6104,11.618,91400.0
2006-08-21 15:45:00,15.34,15.35,15.33,15.35,164800.0,11.6104,11.618,11.6029,11.618,164800.0
2006-08-21 15:50:00,15.35,15.36,15.34,15.35,289600.0,11.618,11.6256,11.6104,11.618,289600.0
2006-08-21 15:55:00,15.35,15.37,15.33,15.34,417200.0,11.618,11.6332,11.6029,11.6104,417200.0
2006-08-22 09:30:00,15.34,15.35,15.28,15.31,277000.0,11.6104,11.618,11.565,11.5877,277000.0
2006-08-22 09:35:00,15.31,15.35,15.29,15.31,126800.0,11.5877,11.618,11.5726,11.5877,126800.0
2006-08-22 09:40:00,15.31,15.34,15.31,15.31,127600.0,11.5877,11.6104,11.5877,11.5877,127600.0
2006-08-22 09:45:00,15.31,15.37,15.31,15.33,103200.0,11.5877,11.6332,11.5877,11.6029,103200.0
2006-08-22 09:50:00,15.33,15.4,15.32,15.36,157800.0,11.6029,11.6559,11.5953,11.6256,157800.0
2006-08-22 09:55:00,15.36,15.38,15.34,15.37,68200.0,11.6256,11.6407,11.6104,11.6332,68200.0
2006-08-22 10:00:00,15.38,15.4,15.37,15.38,82000.0,11.6407,11.6559,11.6332,11.6407,82000.0
2006-08-22 10:05:00,15.38,15.4,15.31,15.31,162200.0,11.6407,11.6559,11.5877,11.5877,162200.0
2006-08-22 10:10:00,15.31,15.35,15.31,15.33,135200.0,11.5877,11.618,11.5877,11.6029,135200.0
2006-08-22 10:15:00,15.33,15.34,15.31,15.32,93800.0,11.6029,11.6104,11.5877,11.5953,93800.0
2006-08-22 10:20:00,15.33,15.35,15.31,15.33,225600.0,11.6029,11.618,11.5877,11.6029,225600.0
2006-08-22 10:25:00,15.33,15.35,15.3,15.33,145200.0,11.6029,11.618,11.5802,11.6029,145200.0
2006-08-22 10:30:00,15.34,15.34,15.32,15.33,53600.0,11.6104,11.6104,11.5953,11.6029,53600.0
2006-08-22 10:35:00,15.33,15.34,15.31,15.31,37200.0,11.6029,11.6104,11.5877,11.5877,37200.0
2006-08-22 10:40:00,15.31,15.35,15.31,15.32,72000.0,11.5877,11.618,11.5877,11.5953,72000.0
2006-08-22 10:45:00,15.31,15.33,15.29,15.3,170400.0,11.5877,11.6029,11.5726,11.5802,170400.0
2006-08-22 10:50:00,15.3,15.31,15.25,15.29,193800.0,11.5802,11.5877,11.5423,11.5726,193800.0
2006-08-22 10:55:00,15.28,15.29,15.27,15.28,44800.0,11.565,11.5726,11.5575,11.565,44800.0
2006-08-22 11:00:00,15.28,15.28,15.24,15.24,202400.0,11.565,11.565,11.5348,11.5348,202400.0
2006-08-22 11:05:00,15.24,15.28,15.24,15.28,81800.0,11.5348,11.565,11.5348,11.565,81800.0
2006-08-22 11:10:00,15.28,15.29,15.27,15.27,79000.0,11.565,11.5726,11.5575,11.5575,79000.0
2006-08-22 11:15:00,15.27,15.29,15.27,15.27,75000.0,11.5575,11.5726,11.5575,11.5575,75000.0
2006-08-22 11:20:00,15.28,15.29,15.27,15.27,132400.0,11.565,11.5726,11.5575,11.5575,132400.0
2006-08-22 11:25:00,15.27,15.3,15.27,15.29,158600.0,11.5575,11.5802,11.5575,11.5726,158600.0
2006-08-22 11:30:00,15.29,15.31,15.27,15.28,168000.0,11.5726,11.5877,11.5575,11.565,168000.0
2006-08-22 11:35:00,15.28,15.29,15.26,15.28,64600.0,11.565,11.5726,11.5499,11.565,64600.0
2006-08-22 11:40:00,15.28,15.29,15.26,15.26,52000.0,11.565,11.5726,11.5499,11.5499,52000.0
2006-08-22 11:45:00,15.26,15.26,15.24,15.25,107400.0,11.5499,11.5499,11.5348,11.5423,107400.0
2006-08-22 11:50:00,15.25,15.28,15.2,15.22,439600.0,11.5423,11.565,11.5045,11.5196,439600.0
2006-08-22 11:55:00,15.22,15.22,15.21,15.22,76800.0,11.5196,11.5196,11.5121,11.5196,76800.0
2006-08-22 12:00:00,15.22,15.22,15.17,15.18,152400.0,11.5196,11.5196,11.4818,11.4893,152400.0
2006-08-22 12:05:00,15.18,15.18,15.16,15.17,158800.0,11.4893,11.4893,11.4742,11.4818,158800.0
2006-08-22 12:10:00,15.17,15.19,15.17,15.19,101000.0,11.4818,11.4969,11.4818,11.4969,101000.0
2006-08-22 12:15:00,15.19,15.2,15.19,15.19,94400.0,11.4969,11.5045,11.4969,11.4969,94400.0
2006-08-22 12:20:00,15.19,15.2,15.18,15.19,68600.0,11.4969,11.5045,11.4893,11.4969,68600.0
2006-08-22 12:25:00,15.19,15.21,15.19,15.19,112200.0,11.4969,11.5121,11.4969,11.4969,112200.0
2006-08-22 12:30:00,15.19,15.19,15.18,15.18,153400.0,11.4969,11.4969,11.4893,11.4893,153400.0
2006-08-22 12:35:00,15.18,15.18,15.17,15.17,56000.0,11.4893,11.4893,11.4818,11.4818,56000.0
2006-08-22 12:40:00,15.17,15.18,15.17,15.18,67400.0,11.4818,11.4893,11.4818,11.4893,67400.0
2006-08-22 12:45:00,15.18,15.18,15.18,15.18,67000.0,11.4893,11.4893,11.4893,11.4893,67000.0
2006-08-22 12:50:00,15.18,15.18,15.17,15.17,92800.0,11.4893,11.4893,11.4818,11.4818,92800.0
2006-08-22 12:55:00,15.17,15.19,15.17,15.19,62000.0,11.4818,11.4969,11.4818,11.4969,62000.0
2006-08-22 13:00:00,15.19,15.19,15.17,15.17,54800.0,11.4969,11.4969,11.4818,11.4818,54800.0
2006-08-22 13:05:00,15.17,15.17,15.13,15.14,206000.0,11.4818,11.4818,11.4515,11.4591,206000.0
2006-08-22 13:10:00,15.13,15.16,15.13,15.15,131000.0,11.4515,11.4742,11.4515,11.4666,131000.0
2006-08-22 13:15:00,15.15,15.15,15.11,15.12,136400.0,11.4666,11.4666,11.4364,11.4439,136400.0
2006-08-22 13:20:00,15.12,15.14,15.08,15.09,314000.0,11.4439,11.4591,11.4137,11.4212,314000.0
2006-08-22 13:25:00,15.09,15.13,15.09,15.12,269400.0,11.4212,11.4515,11.4212,11.4439,269400.0
2006-08-22 13:30:00,15.12,15.12,15.1,15.11,186000.0,11.4439,11.4439,11.4288,11.4364,186000.0
2006-08-22 13:35:00,15.12,15.12,15.08,15.08,167400.0,11.4439,11.4439,11.4137,11.4137,167400.0
2006-08-22 13:40:00,15.08,15.08,15.0,15.02,429000.0,11.4137,11.4137,11.3531,11.3682,429000.0
2006-08-22 13:45:00,15.02,15.02,14.99,15.01,261800.0,11.3682,11.3682,11.3455,11.3607,261800.0
2006-08-22 13:50:00,15.02,15.05,15.01,15.05,229600.0,11.3682,11.391,11.3607,11.391,229600.0
2006-08-22 13:55:00,15.05,15.06,15.04,15.06,255400.0,11.391,11.3985,11.3834,11.3985,255400.0
2006-08-22 14:00:00,15.06,15.08,15.04,15.05,243200.0,11.3985,11.4137,11.3834,11.391,243200.0
2006-08-22 14:05:00,15.05,15.05,15.04,15.04,116400.0,11.391,11.391,11.3834,11.3834,116400.0
2006-08-22 14:10:00,15.04,15.04,15.0,15.03,261200.0,11.3834,11.3834,11.3531,11.3758,261200.0
2006-08-22 14:15:00,15.03,15.03,14.99,14.99,471200.0,11.3758,11.3758,11.3455,11.3455,471200.0
2006-08-22 14:20:00,14.99,15.0,14.97,14.99,241800.0,11.3455,11.3531,11.3304,11.3455,241800.0
2006-08-22 14:25:00,14.99,15.04,14.99,15.04,152000.0,11.3455,11.3834,11.3455,11.3834,152000.0
2006-08-22 14:30:00,15.04,15.06,15.04,15.06,120200.0,11.3834,11.3985,11.3834,11.3985,120200.0
2006-08-22 14:35:00,15.06,15.06,15.05,15.06,58600.0,11.3985,11.3985,11.391,11.3985,58600.0
2006-08-22 14:40:00,15.06,15.07,15.05,15.07,138400.0,11.3985,11.4061,11.391,11.4061,138400.0
2006-08-22 14:45:00,15.06,15.07,15.04,15.05,103000.0,11.3985,11.4061,11.3834,11.391,103000.0
2006-08-22 14:50:00,15.05,15.06,15.05,15.06,53000.0,11.391,11.3985,11.391,11.3985,53000.0
2006-08-22 14:55:00,15.06,15.09,15.06,15.08,91800.0,11.3985,11.4212,11.3985,11.4137,91800.0
2006-08-22 15:00:00,15.09,15.11,15.08,15.1,151600.0,11.4212,11.4364,11.4137,11.4288,151600.0
2006-08-22 15:05:00,15.1,15.1,15.09,15.1,76400.0,11.4288,11.4288,11.4212,11.4288,76400.0
2006-08-22 15:10:00,15.09,15.1,15.09,15.09,80600.0,11.4212,11.4288,11.4212,11.4212,80600.0
2006-08-22 15:15:00,15.09,15.09,15.05,15.06,111400.0,11.4212,11.4212,11.391,11.3985,111400.0
2006-08-22 15:20:00,15.06,15.08,15.06,15.08,157800.0,11.3985,11.4137,11.3985,11.4137,157800.0
2006-08-22 15:25:00,15.08,15.08,15.07,15.07,95800.0,11.4137,11.4137,11.4061,11.4061,95800.0
2006-08-22 15:30:00,15.08,15.1,15.05,15.05,120200.0,11.4137,11.4288,11.391,11.391,120200.0
2006-08-22 15:35:00,15.05,15.08,15.05,15.08,125000.0,11.391,11.4137,11.391,11.4137,125000.0
2006-08-22 15:40:00,15.08,15.09,15.06,15.06,140000.0,11.4137,11.4212,11.3985,11.3985,140000.0
2006-08-22 15:45:00,15.06,15.07,15.04,15.05,160000.0,11.3985,11.4061,11.3834,11.391,160000.0
2006-08-22 15:50:00,15.05,15.08,15.05,15.08,235400.0,11.391,11.4137,11.391,11.4137,235400.0
2006-08-22 15:55:00,15.07,15.09,15.06,15.09,326400.0,11.4061,11.4212,11.3985,11.4212,326400.0
2006-08-23 09:30:00,15.02,15.08,14.97,15.0,595200.0,11.3682,11.4137,11.3304,11.3531,595200.0
2006-08-23 09:35:00,14.99,15.1,14.98,15.08,196200.0,11.3455,11.4288,11.338,11.4137,196200.0
2006-08-23 09:40:00,15.08,15.11,15.06,15.07,129000.0,11.4137,11.4364,11.3985,11.4061,129000.0
2006-08-23 09:45:00,15.07,15.09,15.01,15.04,150400.0,11.4061,11.4212,11.3607,11.3834,150400.0
2006-08-23 09:50:00,15.04,15.08,15.03,15.06,117000.0,11.3834,11.4137,11.3758,11.3985,117000.0
2006-08-23 09:55:00,15.06,15.08,15.03,15.06,149200.0,11.3985,11.4137,11.3758,11.3985,149200.0
2006-08-23 10:00:00,15.05,15.06,15.02,15.05,129400.0,11.391,11.3985,11.3682,11.391,129400.0
2006-08-23 10:05:00,15.05,15.08,15.03,15.05,186400.0,11.391,11.4137,11.3758,11.391,186400.0
2006-08-23 10:10:00,15.05,15.05,15.02,15.03,155600.0,11.391,11.391,11.3682,11.3758,155600.0
2006-08-23 10:15:00,15.03,15.04,15.01,15.02,83200.0,11.3758,11.3834,11.3607,11.3682,83200.0
2006-08-23 10:20:00,15.02,15.03,15.0,15.02,141400.0,11.3682,11.3758,11.3531,11.3682,141400.0
2006-08-23 10:25:00,15.02,15.03,15.01,15.02,54800.0,11.3682,11.3758,11.3607,11.3682,54800.0
2006-08-23 10:30:00,15.02,15.04,15.02,15.03,596600.0,11.3682,11.3834,11.3682,11.3758,596600.0
2006-08-23 10:35:00,15.02,15.03,14.98,15.02,255000.0,11.3682,11.3758,11.338,11.3682,255000.0
2006-08-23 10:40:00,15.02,15.03,14.99,15.01,350000.0,11.3682,11.3758,11.3455,11.3607,350000.0
2006-08-23 10:45:00,15.01,15.03,15.01,15.02,149600.0,11.3607,11.3758,11.3607,11.3682,149600.0
2006-08-23 10:50:00,15.02,15.04,15.02,15.04,125400.0,11.3682,11.3834,11.3682,11.3834,125400.0
2006-08-23 10:55:00,15.03,15.06,15.02,15.06,101800.0,11.3758,11.3985,11.3682,11.3985,101800.0
2006-08-23 11:00:00,15.04,15.08,15.04,15.06,305400.0,11.3834,11.4137,11.3834,11.3985,305400.0
2006-08-23 11:05:00,15.06,15.08,15.01,15.01,290600.0,11.3985,11.4137,11.3607,11.3607,290600.0
2006-08-23 11:10:00,15.01,15.01,14.97,14.98,390200.0,11.3607,11.3607,11.3304,11.338,390200.0
2006-08-23 11:15:00,14.97,14.98,14.96,14.96,249800.0,11.3304,11.338,11.3228,11.3228,249800.0
2006-08-23 11:20:00,14.96,14.97,14.95,14.96,171600.0,11.3228,11.3304,11.3153,11.3228,171600.0
2006-08-23 11:25:00,14.96,14.97,14.95,14.96,234400.0,11.3228,11.3304,11.3153,11.3228,234400.0
2006-08-23 11:30:00,14.96,14.98,14.96,14.97,115200.0,11.3228,11.338,11.3228,11.3304,115200.0
2006-08-23 11:35:00,14.97,14.99,14.97,14.98,55400.0,11.3304,11.3455,11.3304,11.338,55400.0
2006-08-23 11:40:00,14.98,14.99,14.96,14.97,95800.0,11.338,11.3455,11.3228,11.3304,95800.0
2006-08-23 11:45:00,14.97,14.98,14.95,14.97,98000.0,11.3304,11.338,11.3153,11.3304,98000.0
2006-08-23 11:50:00,14.97,14.97,14.95,14.95,133800.0,11.3304,11.3304,11.3153,11.3153,133800.0
2006-08-23 11:55:00,14.95,14.96,14.94,14.94,271000.0,11.3153,11.3228,11.3077,11.3077,271000.0
2006-08-23 12:00:00,14.94,14.94,14.93,14.94,199800.0,11.3077,11.3077,11.3001,11.3077,199800.0
2006-08-23 12:05:00,14.93,14.93,14.9,14.9,209600.0,11.3001,11.3001,11.2774,11.2774,209600.0
2006-08-23 12:10:00,14.9,14.94,14.9,14.94,198200.0,11.2774,11.3077,11.2774,11.3077,198200.0
2006-08-23 12:15:00,14.94,14.94,14.91,14.92,105200.0,11.3077,11.3077,11.285,11.2926,105200.0
2006-08-23 12:20:00,14.92,14.92,14.88,14.92,126200.0,11.2926,11.2926,11.2623,11.2926,126200.0
2006-08-23 12:25:00,14.92,14.92,14.9,14.92,92800.0,11.2926,11.2926,11.2774,11.2926,92800.0
2006-08-23 12:30:00,14.92,14.94,14.92,14.93,132000.0,11.2926,11.3077,11.2926,11.3001,132000.0
2006-08-23 12:35:00,14.93,14.96,14.93,14.96,79600.0,11.3001,11.3228,11.3001,11.3228,79600.0
2006-08-23 12:40:00,14.96,14.97,14.94,14.95,107200.0,11.3228,11.3304,11.3077,11.3153,107200.0
2006-08-23 12:45:00,14.95,14.96,14.95,14.96,21600.0,11.3153,11.3228,11.3153,11.3228,21600.0
2006-08-23 12:50:00,14.95,14.97,14.94,14.96,140400.0,11.3153,11.3304,11.3077,11.3228,140400.0
2006-08-23 12:55:00,14.96,14.97,14.93,14.94,122600.0,11.3228,11.3304,11.3001,11.3077,122600.0
2006-08-23 13:00:00,14.94,14.94,14.92,14.93,153400.0,11.3077,11.3077,11.2926,11.3001,153400.0
2006-08-23 13:05:00,14.93,14.93,14.88,14.89,177000.0,11.3001,11.3001,11.2623,11.2699,177000.0
2006-08-23 13:10:00,14.88,14.92,14.88,14.92,54600.0,11.2623,11.2926,11.2623,11.2926,54600.0
2006-08-23 13:15:00,14.92,14.93,14.88,14.88,127400.0,11.2926,11.3001,11.2623,11.2623,127400.0
2006-08-23 13:20:00,14.88,14.9,14.88,14.88,146600.0,11.2623,11.2774,11.2623,11.2623,146600.0
2006-08-23 13:25:00,14.88,14.89,14.88,14.88,87400.0,11.2623,11.2699,11.2623,11.2623,87400.0
2006-08-23 13:30:00,14.88,14.89,14.87,14.88,311400.0,11.2623,11.2699,11.2547,11.2623,311400.0
2006-08-23 13:35:00,14.88,14.9,14.85,14.9,247000.0,11.2623,11.2774,11.2396,11.2774,247000.0
2006-08-23 13:40:00,14.9,14.9,14.85,14.88,223600.0,11.2774,11.2774,11.2396,11.2623,223600.0
2006-08-23 13:45:00,14.88,14.88,14.85,14.86,234400.0,11.2623,11.2623,11.2396,11.2471,234400.0
2006-08-23 13:50:00,14.86,14.88,14.85,14.85,248800.0,11.2471,11.2623,11.2396,11.2396,248800.0
2006-08-23 13:55:00,14.85,14.87,14.84,14.85,180200.0,11.2396,11.2547,11.232,11.2396,180200.0
2006-08-23 14:00:00,14.85,14.85,14.83,14.85,91400.0,11.2396,11.2396,11.2244,11.2396,91400.0
2006-08-23 14:05:00,14.85,14.87,14.84,14.86,99000.0,11.2396,11.2547,11.232,11.2471,99000.0
2006-08-23 14:10:00,14.86,14.87,14.86,14.87,117200.0,11.2471,11.2547,11.2471,11.2547,117200.0
2006-08-23 14:15:00,14.87,14.87,14.85,14.86,117400.0,11.2547,11.2547,11.2396,11.2471,117400.0
2006-08-23 14:20:00,14.86,14.87,14.85,14.86,169600.0,11.2471,11.2547,11.2396,11.2471,169600.0
2006-08-23 14:25:00,14.86,14.86,14.83,14.83,225800.0,11.2471,11.2471,11.2244,11.2244,225800.0
2006-08-23 14:30:00,14.83,14.85,14.83,14.85,121400.0,11.2244,11.2396,11.2244,11.2396,121400.0
2006-08-23 14:35:00,14.85,14.87,14.83,14.84,255600.0,11.2396,11.2547,11.2244,11.232,255600.0
2006-08-23 14:40:00,14.83,14.86,14.81,14.83,294200.0,11.2244,11.2471,11.2093,11.2244,294200.0
2006-08-23 14:45:00,14.83,14.85,14.82,14.84,130600.0,11.2244,11.2396,11.2169,11.232,130600.0
2006-08-23 14:50:00,14.83,14.85,14.83,14.84,108000.0,11.2244,11.2396,11.2244,11.232,108000.0
2006-08-23 14:55:00,14.84,14.84,14.81,14.81,113800.0,11.232,11.232,11.2093,11.2093,113800.0
2006-08-23 15:00:00,14.81,14.81,14.8,14.81,122200.0,11.2093,11.2093,11.2017,11.2093,122200.0
2006-08-23 15:05:00,14.81,14.84,14.81,14.81,208600.0,11.2093,11.232,11.2093,11.2093,208600.0
2006-08-23 15:10:00,14.81,14.83,14.81,14.82,165800.0,11.2093,11.2244,11.2093,11.2169,165800.0
2006-08-23 15:15:00,14.82,14.82,14.8,14.8,119800.0,11.2169,11.2169,11.2017,11.2017,119800.0
2006-08-23 15:20:00,14.8,14.82,14.8,14.8,147800.0,11.2017,11.2169,11.2017,11.2017,147800.0
2006-08-23 15:25:00,14.8,14.82,14.8,14.81,227800.0,11.2017,11.2169,11.2017,11.2093,227800.0
2006-08-23 15:30:00,14.81,14.84,14.8,14.84,221800.0,11.2093,11.232,11.2017,11.232,221800.0
2006-08-23 15:35:00,14.84,14.86,14.83,14.85,227400.0,11.232,11.2471,11.2244,11.2396,227400.0
2006-08-23 15:40:00,14.86,14.87,14.86,14.87,238000.0,11.2471,11.2547,11.2471,11.2547,238000.0
2006-08-23 15:45:00,14.87,14.88,14.84,14.85,235600.0,11.2547,11.2623,11.232,11.2396,235600.0
2006-08-23 15:50:00,14.84,14.85,14.81,14.84,353000.0,11.232,11.2396,11.2093,11.232,353000.0
2006-08-23 15:55:00,14.84,14.85,14.81,14.81,461400.0,11.232,11.2396,11.2093,11.2093,461400.0
2006-08-24 09:30:00,14.95,14.96,14.88,14.91,456800.0,11.3153,11.3228,11.2623,11.285,456800.0
2006-08-24 09:35:00,14.91,14.91,14.88,14.88,97400.0,11.285,11.285,11.2623,11.2623,97400.0
2006-08-24 09:40:00,14.88,14.88,14.87,14.88,107600.0,11.2623,11.2623,11.2547,11.2623,107600.0
2006-08-24 09:45:00,14.88,14.88,14.87,14.88,129600.0,11.2623,11.2623,11.2547,11.2623,129600.0
2006-08-24 09:50:00,14.88,14.88,14.84,14.88,192600.0,11.2623,11.2623,11.232,11.2623,192600.0
2006-08-24 09:55:00,14.88,14.89,14.86,14.87,70000.0,11.2623,11.2699,11.2471,11.2547,70000.0
2006-08-24 10:00:00,14.88,14.88,14.81,14.84,131600.0,11.2623,11.2623,11.2093,11.232,131600.0
2006-08-24 10:05:00,14.83,14.86,14.83,14.85,121000.0,11.2244,11.2471,11.2244,11.2396,121000.0
2006-08-24 10:10:00,14.85,14.87,14.84,14.84,174200.0,11.2396,11.2547,11.232,11.232,174200.0
2006-08-24 10:15:00,14.85,14.85,14.8,14.81,143000.0,11.2396,11.2396,11.2017,11.2093,143000.0
2006-08-24 10:20:00,14.81,14.81,14.75,14.76,373200.0,11.2093,11.2093,11.1639,11.1715,373200.0
2006-08-24 10:25:00,14.76,14.79,14.74,14.76,562200.0,11.1715,11.1942,11.1563,11.1715,562200.0
2006-08-24 10:30:00,14.76,14.77,14.75,14.76,136400.0,11.1715,11.179,11.1639,11.1715,136400.0
2006-08-24 10:35:00,14.77,14.79,14.76,14.79,70000.0,11.179,11.1942,11.1715,11.1942,70000.0
2006-08-24 10:40:00,14.79,14.87,14.77,14.81,405000.0,11.1942,11.2547,11.179,11.2093,405000.0
2006-08-24 10:45:00,14.81,14.81,14.78,14.78,451600.0,11.2093,11.2093,11.1866,11.1866,451600.0
2006-08-24 10:50:00,14.78,14.84,14.78,14.8,114400.0,11.1866,11.232,11.1866,11.2017,114400.0
2006-08-24 10:55:00,14.8,14.82,14.8,14.8,156000.0,11.2017,11.2169,11.2017,11.2017,156000.0
2006-08-24 11:00:00,14.8,14.84,14.8,14.83,92000.0,11.2017,11.232,11.2017,11.2244,92000.0
2006-08-24 11:05:00,14.83,14.84,14.8,14.81,162400.0,11.2244,11.232,11.2017,11.2093,162400.0
2006-08-24 11:10:00,14.81,14.81,14.79,14.79,227200.0,11.2093,11.2093,11.1942,11.1942,227200.0
2006-08-24 11:15:00,14.78,14.81,14.78,14.78,222000.0,11.1866,11.2093,11.1866,11.1866,222000.0
2006-08-24 11:20:00,14.78,14.81,14.77,14.81,312600.0,11.1866,11.2093,11.179,11.2093,312600.0
2006-08-24 11:25:00,14.81,14.81,14.79,14.8,101000.0,11.2093,11.2093,11.1942,11.2017,101000.0
2006-08-24 11:30:00,14.81,14.81,14.78,14.78,114600.0,11.2093,11.2093,11.1866,11.1866,114600.0
2006-08-24 11:35:00,14.78,14.8,14.77,14.79,124800.0,11.1866,11.2017,11.179,11.1942,124800.0
2006-08-24 11:40:00,14.79,14.83,14.79,14.8,163400.0,11.1942,11.2244,11.1942,11.2017,163400.0
2006-08-24 11:45:00,14.8,14.8,14.78,14.8,77800.0,11.2017,11.2017,11.1866,11.2017,77800.0
2006-08-24 11:50:00,14.8,14.81,14.8,14.81,47200.0,11.2017,11.2093,11.2017,11.2093,47200.0
2006-08-24 11:55:00,14.81,14.81,14.8,14.81,46000.0,11.2093,11.2093,11.2017,11.2093,46000.0
2006-08-24 12:00:00,14.81,14.85,14.81,14.84,180800.0,11.2093,11.2396,11.2093,11.232,180800.0
2006-08-24 12:05:00,14.84,14.88,14.83,14.85,256600.0,11.232,11.2623,11.2244,11.2396,256600.0
2006-08-24 12:10:00,14.85,14.85,14.83,14.84,73800.0,11.2396,11.2396,11.2244,11.232,73800.0
2006-08-24 12:15:00,14.84,14.88,14.84,14.87,84200.0,11.232,11.2623,11.232,11.2547,84200.0
2006-08-24 12:20:00,14.87,14.9,14.85,14.85,97400.0,11.2547,11.2774,11.2396,11.2396,97400.0
2006-08-24 12:25:00,14.85,14.85,14.83,14.84,216800.0,11.2396,11.2396,11.2244,11.232,216800.0
2006-08-24 12:30:00,14.83,14.84,14.81,14.82,171200.0,11.2244,11.232,11.2093,11.2169,171200.0
2006-08-24 12:35:00,14.82,14.85,14.81,14.84,118600.0,11.2169,11.2396,11.2093,11.232,118600.0
2006-08-24 12:40:00,14.84,14.85,14.83,14.84,78800.0,11.232,11.2396,11.2244,11.232,78800.0
2006-08-24 12:45:00,14.84,14.86,14.84,14.84,45600.0,11.232,11.2471,11.232,11.232,45600.0
2006-08-24 12:50:00,14.84,14.84,14.82,14.82,80000.0,11.232,11.232,11.2169,11.2169,80000.0
2006-08-24 12:55:00,14.81,14.82,14.8,14.8,223000.0,11.2093,11.2169,11.2017,11.2017,223000.0
2006-08-24 13:00:00,14.81,14.81,14.79,14.8,63400.0,11.2093,11.2093,11.1942,11.2017,63400.0
2006-08-24 13:05:00,14.8,14.81,14.79,14.79,64600.0,11.2017,11.2093,11.1942,11.1942,64600.0
2006-08-24 13:10:00,14.79,14.8,14.79,14.79,59800.0,11.1942,11.2017,11.1942,11.1942,59800.0
2006-08-24 13:15:00,14.79,14.79,14.78,14.79,122600.0,11.1942,11.1942,11.1866,11.1942,122600.0
2006-08-24 13:20:00,14.79,14.82,14.78,14.81,198000.0,11.1942,11.2169,11.1866,11.2093,198000.0
2006-08-24 13:25:00,14.8,14.83,14.8,14.81,76000.0,11.2017,11.2244,11.2017,11.2093,76000.0
2006-08-24 13:30:00,14.81,14.83,14.79,14.79,96000.0,11.2093,11.2244,11.1942,11.1942,96000.0
2006-08-24 13:35:00,14.79,14.81,14.79,14.79,96600.0,11.1942,11.2093,11.1942,11.1942,96600.0
2006-08-24 13:40:00,14.78,14.79,14.78,14.79,76800.0,11.1866,11.1942,11.1866,11.1942,76800.0
2006-08-24 13:45:00,14.79,14.79,14.78,14.78,112200.0,11.1942,11.1942,11.1866,11.1866,112200.0
2006-08-24 13:50:00,14.78,14.81,14.78,14.8,45600.0,11.1866,11.2093,11.1866,11.2017,45600.0
2006-08-24 13:55:00,14.81,14.82,14.8,14.81,88000.0,11.2093,11.2169,11.2017,11.2093,88000.0
2006-08-24 14:00:00,14.8,14.81,14.8,14.81,131400.0,11.2017,11.2093,11.2017,11.2093,131400.0
2006-08-24 14:05:00,14.8,14.83,14.8,14.8,331000.0,11.2017,11.2244,11.2017,11.2017,331000.0
2006-08-24 14:10:00,14.8,14.82,14.8,14.8,153600.0,11.2017,11.2169,11.2017,11.2017,153600.0
2006-08-24 14:15:00,14.81,14.81,14.79,14.81,301400.0,11.2093,11.2093,11.1942,11.2093,301400.0
2006-08-24 14:20:00,14.81,14.81,14.79,14.8,175600.0,11.2093,11.2093,11.1942,11.2017,175600.0
2006-08-24 14:25:00,14.8,14.81,14.79,14.8,81000.0,11.2017,11.2093,11.1942,11.2017,81000.0
2006-08-24 14:30:00,14.8,14.81,14.79,14.79,66400.0,11.2017,11.2093,11.1942,11.1942,66400.0
2006-08-24 14:35:00,14.79,14.8,14.79,14.8,79600.0,11.1942,11.2017,11.1942,11.2017,79600.0
2006-08-24 14:40:00,14.8,14.81,14.79,14.81,300000.0,11.2017,11.2093,11.1942,11.2093,300000.0
2006-08-24 14:45:00,14.81,14.82,14.8,14.81,46800.0,11.2093,11.2169,11.2017,11.2093,46800.0
2006-08-24 14:50:00,14.81,14.81,14.8,14.81,103800.0,11.2093,11.2093,11.2017,11.2093,103800.0
2006-08-24 14:55:00,14.82,14.86,14.82,14.83,103000.0,11.2169,11.2471,11.2169,11.2244,103000.0
2006-08-24 15:00:00,14.83,14.86,14.82,14.85,139600.0,11.2244,11.2471,11.2169,11.2396,139600.0
2006-08-24 15:05:00,14.85,14.85,14.83,14.84,82600.0,11.2396,11.2396,11.2244,11.232,82600.0
2006-08-24 15:10:00,14.84,14.84,14.81,14.83,201600.0,11.232,11.232,11.2093,11.2244,201600.0
2006-08-24 15:15:00,14.83,14.83,14.8,14.81,112800.0,11.2244,11.2244,11.2017,11.2093,112800.0
2006-08-24 15:20:00,14.81,14.81,14.8,14.81,115000.0,11.2093,11.2093,11.2017,11.2093,115000.0
2006-08-24 15:25:00,14.8,14.81,14.8,14.8,413000.0,11.2017,11.2093,11.2017,11.2017,413000.0
2006-08-24 15:30:00,14.8,14.84,14.79,14.81,363400.0,11.2017,11.232,11.1942,11.2093,363400.0
2006-08-24 15:35:00,14.81,14.81,14.79,14.8,145800.0,11.2093,11.2093,11.1942,11.2017,145800.0
2006-08-24 15:40:00,14.8,14.8,14.78,14.78,109200.0,11.2017,11.2017,11.1866,11.1866,109200.0
2006-08-24 15:45:00,14.79,14.79,14.77,14.77,175800.0,11.1942,11.1942,11.179,11.179,175800.0
2006-08-24 15:50:00,14.78,14.79,14.77,14.78,142400.0,11.1866,11.1942,11.179,11.1866,142400.0
2006-08-24 15:55:00,14.78,14.84,14.78,14.84,747400.0,11.1866,11.232,11.1866,11.232,747400.0
2006-08-25 09:30:00,14.77,14.96,14.76,14.87,597200.0,11.179,11.3228,11.1715,11.2547,597200.0
2006-08-25 09:35:00,14.87,14.88,14.83,14.86,320000.0,11.2547,11.2623,11.2244,11.2471,320000.0
2006-08-25 09:40:00,14.86,14.87,14.85,14.87,865400.0,11.2471,11.2547,11.2396,11.2547,865400.0
2006-08-25 09:45:00,14.87,14.93,14.87,14.93,352800.0,11.2547,11.3001,11.2547,11.3001,352800.0
2006-08-25 09:50:00,14.92,14.93,14.87,14.9,195800.0,11.2926,11.3001,11.2547,11.2774,195800.0
2006-08-25 09:55:00,14.9,14.94,14.88,14.9,135600.0,11.2774,11.3077,11.2623,11.2774,135600.0
2006-08-25 10:00:00,14.9,14.98,14.9,14.95,318000.0,11.2774,11.338,11.2774,11.3153,318000.0
2006-08-25 10:05:00,14.95,15.06,14.94,15.04,439200.0,11.3153,11.3985,11.3077,11.3834,439200.0
2006-08-25 10:10:00,15.03,15.04,14.97,14.97,305600.0,11.3758,11.3834,11.3304,11.3304,305600.0
2006-08-25 10:15:00,14.99,15.01,14.97,14.99,166000.0,11.3455,11.3607,11.3304,11.3455,166000.0
2006-08-25 10:20:00,14.99,15.01,14.97,14.98,142800.0,11.3455,11.3607,11.3304,11.338,142800.0
2006-08-25 10:25:00,14.98,14.98,14.93,14.95,374400.0,11.338,11.338,11.3001,11.3153,374400.0
2006-08-25 10:30:00,14.95,14.97,14.91,14.92,106800.0,11.3153,11.3304,11.285,11.2926,106800.0
2006-08-25 10:35:00,14.91,14.94,14.91,14.92,186800.0,11.285,11.3077,11.285,11.2926,186800.0
2006-08-25 10:40:00,14.92,14.95,14.91,14.91,167400.0,11.2926,11.3153,11.285,11.285,167400.0
2006-08-25 10:45:00,14.91,14.92,14.88,14.88,315800.0,11.285,11.2926,11.2623,11.2623,315800.0
2006-08-25 10:50:00,14.88,14.9,14.86,14.86,558200.0,11.2623,11.2774,11.2471,11.2471,558200.0
2006-08-25 10:55:00,14.86,14.89,14.86,14.89,182000.0,11.2471,11.2699,11.2471,11.2699,182000.0
2006-08-25 11:00:00,14.88,14.89,14.87,14.88,174000.0,11.2623,11.2699,11.2547,11.2623,174000.0
2006-08-25 11:05:00,14.88,14.9,14.88,14.88,86800.0,11.2623,11.2774,11.2623,11.2623,86800.0
2006-08-25 11:10:00,14.88,14.91,14.88,14.89,110400.0,11.2623,11.285,11.2623,11.2699,110400.0
2006-08-25 11:15:00,14.89,14.9,14.89,14.9,116800.0,11.2699,11.2774,11.2699,11.2774,116800.0
2006-08-25 11:20:00,14.9,14.92,14.88,14.9,182400.0,11.2774,11.2926,11.2623,11.2774,182400.0
2006-08-25 11:25:00,14.9,14.9,14.89,14.9,33600.0,11.2774,11.2774,11.2699,11.2774,33600.0
2006-08-25 11:30:00,14.89,14.89,14.88,14.88,72200.0,11.2699,11.2699,11.2623,11.2623,72200.0
2006-08-25 11:35:00,14.88,14.88,14.88,14.88,64200.0,11.2623,11.2623,11.2623,11.2623,64200.0
2006-08-25 11:40:00,14.88,14.88,14.88,14.88,157000.0,11.2623,11.2623,11.2623,11.2623,157000.0
2006-08-25 11:45:00,14.88,14.88,14.88,14.88,50000.0,11.2623,11.2623,11.2623,11.2623,50000.0
2006-08-25 11:50:00,14.88,14.89,14.87,14.87,165400.0,11.2623,11.2699,11.2547,11.2547,165400.0
2006-08-25 11:55:00,14.88,14.88,14.87,14.88,95400.0,11.2623,11.2623,11.2547,11.2623,95400.0
2006-08-25 12:00:00,14.88,14.89,14.88,14.88,39800.0,11.2623,11.2699,11.2623,11.2623,39800.0
2006-08-25 12:05:00,14.88,14.88,14.88,14.88,33800.0,11.2623,11.2623,11.2623,11.2623,33800.0
2006-08-25 12:10:00,14.88,14.89,14.88,14.88,66000.0,11.2623,11.2699,11.2623,11.2623,66000.0
2006-08-25 12:15:00,14.88,14.88,14.88,14.88,49600.0,11.2623,11.2623,11.2623,11.2623,49600.0
2006-08-25 12:20:00,14.88,14.88,14.87,14.87,119400.0,11.2623,11.2623,11.2547,11.2547,119400.0
2006-08-25 12:25:00,14.87,14.88,14.87,14.88,83800.0,11.2547,11.2623,11.2547,11.2623,83800.0
2006-08-25 12:30:00,14.88,14.9,14.88,14.88,80200.0,11.2623,11.2774,11.2623,11.2623,80200.0
2006-08-25 12:35:00,14.88,14.9,14.88,14.89,140200.0,11.2623,11.2774,11.2623,11.2699,140200.0
2006-08-25 12:40:00,14.88,14.9,14.88,14.89,138400.0,11.2623,11.2774,11.2623,11.2699,138400.0
2006-08-25 12:45:00,14.9,14.9,14.88,14.89,75400.0,11.2774,11.2774,11.2623,11.2699,75400.0
2006-08-25 12:50:00,14.9,14.9,14.89,14.9,77400.0,11.2774,11.2774,11.2699,11.2774,77400.0
2006-08-25 12:55:00,14.9,14.91,14.9,14.9,91200.0,11.2774,11.285,11.2774,11.2774,91200.0
2006-08-25 13:00:00,14.9,14.9,14.9,14.9,86200.0,11.2774,11.2774,11.2774,11.2774,86200.0
2006-08-25 13:05:00,14.9,14.9,14.9,14.9,61600.0,11.2774,11.2774,11.2774,11.2774,61600.0
2006-08-25 13:10:00,14.89,14.92,14.89,14.92,189800.0,11.2699,11.2926,11.2699,11.2926,189800.0
2006-08-25 13:15:00,14.92,14.92,14.9,14.9,36400.0,11.2926,11.2926,11.2774,11.2774,36400.0
2006-08-25 13:20:00,14.9,14.94,14.9,14.94,219400.0,11.2774,11.3077,11.2774,11.3077,219400.0
2006-08-25 13:25:00,14.94,14.94,14.93,14.93,41600.0,11.3077,11.3077,11.3001,11.3001,41600.0
2006-08-25 13:30:00,14.93,14.96,14.93,14.96,121400.0,11.3001,11.3228,11.3001,11.3228,121400.0
2006-08-25 13:35:00,14.96,14.97,14.94,14.94,95800.0,11.3228,11.3304,11.3077,11.3077,95800.0
2006-08-25 13:40:00,14.94,14.99,14.94,14.99,134800.0,11.3077,11.3455,11.3077,11.3455,134800.0
2006-08-25 13:45:00,14.99,14.99,14.97,14.98,179200.0,11.3455,11.3455,11.3304,11.338,179200.0
2006-08-25 13:50:00,14.98,14.98,14.97,14.98,55400.0,11.338,11.338,11.3304,11.338,55400.0
2006-08-25 13:55:00,14.98,15.02,14.98,15.02,213600.0,11.338,11.3682,11.338,11.3682,213600.0
2006-08-25 14:00:00,15.02,15.03,14.98,14.99,152200.0,11.3682,11.3758,11.338,11.3455,152200.0
2006-08-25 14:05:00,14.98,14.99,14.96,14.97,72600.0,11.338,11.3455,11.3228,11.3304,72600.0
2006-08-25 14:10:00,14.97,14.98,14.96,14.98,56200.0,11.3304,11.338,11.3228,11.338,56200.0
2006-08-25 14:15:00,14.97,14.98,14.95,14.96,109200.0,11.3304,11.338,11.3153,11.3228,109200.0
2006-08-25 14:20:00,14.96,14.97,14.95,14.97,60400.0,11.3228,11.3304,11.3153,11.3304,60400.0
2006-08-25 14:25:00,14.97,15.0,14.97,15.0,95600.0,11.3304,11.3531,11.3304,11.3531,95600.0
2006-08-25 14:30:00,14.99,15.0,14.99,14.99,112400.0,11.3455,11.3531,11.3455,11.3455,112400.0
2006-08-25 14:35:00,14.99,15.02,14.99,14.99,160600.0,11.3455,11.3682,11.3455,11.3455,160600.0
2006-08-25 14:40:00,14.99,15.01,14.99,14.99,129800.0,11.3455,11.3607,11.3455,11.3455,129800.0
2006-08-25 14:45:00,14.99,14.99,14.99,14.99,43600.0,11.3455,11.3455,11.3455,11.3455,43600.0
2006-08-25 14:50:00,14.99,15.0,14.99,14.99,65400.0,11.3455,11.3531,11.3455,11.3455,65400.0
2006-08-25 14:55:00,15.0,15.0,14.99,14.99,32000.0,11.3531,11.3531,11.3455,11.3455,32000.0
2006-08-25 15:00:00,14.99,15.01,14.99,14.99,69800.0,11.3455,11.3607,11.3455,11.3455,69800.0
2006-08-25 15:05:00,14.99,15.0,14.96,14.97,112600.0,11.3455,11.3531,11.3228,11.3304,112600.0
2006-08-25 15:10:00,14.97,15.01,14.97,15.01,134200.0,11.3304,11.3607,11.3304,11.3607,134200.0
2006-08-25 15:15:00,15.01,15.01,14.97,14.99,144600.0,11.3607,11.3607,11.3304,11.3455,144600.0
2006-08-25 15:20:00,14.99,14.99,14.97,14.99,61200.0,11.3455,11.3455,11.3304,11.3455,61200.0
2006-08-25 15:25:00,14.99,15.01,14.98,14.99,88400.0,11.3455,11.3607,11.338,11.3455,88400.0
2006-08-25 15:30:00,14.99,15.02,14.99,14.99,214600.0,11.3455,11.3682,11.3455,11.3455,214600.0
2006-08-25 15:35:00,14.99,15.02,14.99,15.0,125000.0,11.3455,11.3682,11.3455,11.3531,125000.0
2006-08-25 15:40:00,15.0,15.01,14.99,15.0,126400.0,11.3531,11.3607,11.3455,11.3531,126400.0
2006-08-25 15:45:00,15.0,15.0,14.99,14.99,275800.0,11.3531,11.3531,11.3455,11.3455,275800.0
2006-08-25 15:50:00,14.99,15.0,14.97,14.99,170800.0,11.3455,11.3531,11.3304,11.3455,170800.0
2006-08-25 15:55:00,14.98,14.98,14.95,14.97,553000.0,11.338,11.338,11.3153,11.3304,553000.0
2006-08-28 09:30:00,14.95,14.97,14.88,14.9,399000.0,11.3153,11.3304,11.2623,11.2774,399000.0
2006-08-28 09:35:00,14.9,14.94,14.9,14.94,89600.0,11.2774,11.3077,11.2774,11.3077,89600.0
2006-08-28 09:40:00,14.94,15.04,14.94,15.03,153200.0,11.3077,11.3834,11.3077,11.3758,153200.0
2006-08-28 09:45:00,15.03,15.04,14.97,15.02,128000.0,11.3758,11.3834,11.3304,11.3682,128000.0
2006-08-28 09:50:00,15.03,15.09,15.03,15.08,196600.0,11.3758,11.4212,11.3758,11.4137,196600.0
2006-08-28 09:55:00,15.09,15.18,15.08,15.1,190200.0,11.4212,11.4893,11.4137,11.4288,190200.0
2006-08-28 10:00:00,15.11,15.15,15.1,15.12,187200.0,11.4364,11.4666,11.4288,11.4439,187200.0
2006-08-28 10:05:00,15.13,15.14,15.11,15.12,75000.0,11.4515,11.4591,11.4364,11.4439,75000.0
2006-08-28 10:10:00,15.11,15.12,15.1,15.11,98000.0,11.4364,11.4439,11.4288,11.4364,98000.0
2006-08-28 10:15:00,15.11,15.13,15.1,15.12,62800.0,11.4364,11.4515,11.4288,11.4439,62800.0
2006-08-28 10:20:00,15.11,15.16,15.11,15.13,139800.0,11.4364,11.4742,11.4364,11.4515,139800.0
2006-08-28 10:25:00,15.13,15.15,15.13,15.15,141400.0,11.4515,11.4666,11.4515,11.4666,141400.0
2006-08-28 10:30:00,15.14,15.18,15.13,15.17,189600.0,11.4591,11.4893,11.4515,11.4818,189600.0
2006-08-28 10:35:00,15.17,15.21,15.14,15.21,161200.0,11.4818,11.5121,11.4591,11.5121,161200.0
2006-08-28 10:40:00,15.21,15.23,15.2,15.22,210600.0,11.5121,11.5272,11.5045,11.5196,210600.0
2006-08-28 10:45:00,15.22,15.23,15.21,15.21,83400.0,11.5196,11.5272,11.5121,11.5121,83400.0
2006-08-28 10:50:00,15.21,15.21,15.2,15.2,84400.0,11.5121,11.5121,11.5045,11.5045,84400.0
2006-08-28 10:55:00,15.21,15.21,15.18,15.2,94400.0,11.5121,11.5121,11.4893,11.5045,94400.0
2006-08-28 11:00:00,15.2,15.24,15.2,15.22,192000.0,11.5045,11.5348,11.5045,11.5196,192000.0
2006-08-28 11:05:00,15.22,15.22,15.19,15.19,104400.0,11.5196,11.5196,11.4969,11.4969,104400.0
2006-08-28 11:10:00,15.19,15.2,15.17,15.17,189800.0,11.4969,11.5045,11.4818,11.4818,189800.0
2006-08-28 11:15:00,15.17,15.17,15.15,15.15,228400.0,11.4818,11.4818,11.4666,11.4666,228400.0
2006-08-28 11:20:00,15.15,15.16,15.09,15.1,134200.0,11.4666,11.4742,11.4212,11.4288,134200.0
2006-08-28 11:25:00,15.09,15.12,15.09,15.1,187000.0,11.4212,11.4439,11.4212,11.4288,187000.0
2006-08-28 11:30:00,15.1,15.1,15.09,15.09,88000.0,11.4288,11.4288,11.4212,11.4212,88000.0
2006-08-28 11:35:00,15.09,15.1,15.09,15.09,49200.0,11.4212,11.4288,11.4212,11.4212,49200.0
2006-08-28 11:40:00,15.09,15.09,15.06,15.08,153400.0,11.4212,11.4212,11.3985,11.4137,153400.0
2006-08-28 11:45:00,15.08,15.11,15.08,15.1,97200.0,11.4137,11.4364,11.4137,11.4288,97200.0
2006-08-28 11:50:00,15.1,15.17,15.1,15.16,164000.0,11.4288,11.4818,11.4288,11.4742,164000.0
2006-08-28 11:55:00,15.16,15.2,15.15,15.18,102600.0,11.4742,11.5045,11.4666,11.4893,102600.0
2006-08-28 12:00:00,15.18,15.18,15.17,15.17,85800.0,11.4893,11.4893,11.4818,11.4818,85800.0
2006-08-28 12:05:00,15.17,15.2,15.17,15.2,75000.0,11.4818,11.5045,11.4818,11.5045,75000.0
2006-08-28 12:10:00,15.2,15.21,15.2,15.21,77200.0,11.5045,11.5121,11.5045,11.5121,77200.0
2006-08-28 12:15:00,15.21,15.21,15.17,15.17,177400.0,11.5121,11.5121,11.4818,11.4818,177400.0
2006-08-28 12:20:00,15.18,15.21,15.17,15.2,103800.0,11.4893,11.5121,11.4818,11.5045,103800.0
2006-08-28 12:25:00,15.2,15.2,15.18,15.18,59400.0,11.5045,11.5045,11.4893,11.4893,59400.0
2006-08-28 12:30:00,15.18,15.19,15.18,15.19,26600.0,11.4893,11.4969,11.4893,11.4969,26600.0
2006-08-28 12:35:00,15.18,15.19,15.18,15.18,42400.0,11.4893,11.4969,11.4893,11.4893,42400.0
2006-08-28 12:40:00,15.18,15.19,15.18,15.19,41200.0,11.4893,11.4969,11.4893,11.4969,41200.0
2006-08-28 12:45:00,15.19,15.22,15.19,15.21,71200.0,11.4969,11.5196,11.4969,11.5121,71200.0
2006-08-28 12:50:00,15.21,15.21,15.2,15.21,35200.0,11.5121,11.5121,11.5045,11.5121,35200.0
2006-08-28 12:55:00,15.21,15.21,15.2,15.2,23000.0,11.5121,11.5121,11.5045,11.5045,23000.0
2006-08-28 13:00:00,15.2,15.21,15.2,15.21,32000.0,11.5045,11.5121,11.5045,11.5121,32000.0
2006-08-28 13:05:00,15.2,15.21,15.19,15.21,83200.0,11.5045,11.5121,11.4969,11.5121,83200.0
2006-08-28 13:10:00,15.2,15.21,15.2,15.2,44400.0,11.5045,11.5121,11.5045,11.5045,44400.0
2006-08-28 13:15:00,15.21,15.21,15.2,15.2,63000.0,11.5121,11.5121,11.5045,11.5045,63000.0
2006-08-28 13:20:00,15.2,15.2,15.19,15.2,74000.0,11.5045,11.5045,11.4969,11.5045,74000.0
2006-08-28 13:25:00,15.2,15.2,15.19,15.2,62800.0,11.5045,11.5045,11.4969,11.5045,62800.0
2006-08-28 13:30:00,15.2,15.2,15.19,15.19,61600.0,11.5045,11.5045,11.4969,11.4969,61600.0
2006-08-28 13:35:00,15.19,15.19,15.18,15.19,88600.0,11.4969,11.4969,11.4893,11.4969,88600.0
2006-08-28 13:40:00,15.19,15.2,15.15,15.17,110600.0,11.4969,11.5045,11.4666,11.4818,110600.0
2006-08-28 13:45:00,15.17,15.18,15.13,15.16,195600.0,11.4818,11.4893,11.4515,11.4742,195600.0
2006-08-28 13:50:00,15.16,15.19,15.16,15.18,76000.0,11.4742,11.4969,11.4742,11.4893,76000.0
2006-08-28 13:55:00,15.18,15.22,15.18,15.21,135400.0,11.4893,11.5196,11.4893,11.5121,135400.0
2006-08-28 14:00:00,15.21,15.23,15.21,15.21,155400.0,11.5121,11.5272,11.5121,11.5121,155400.0
2006-08-28 14:05:00,15.21,15.21,15.15,15.15,71600.0,11.5121,11.5121,11.4666,11.4666,71600.0
2006-08-28 14:10:00,15.15,15.16,15.13,15.15,131200.0,11.4666,11.4742,11.4515,11.4666,131200.0
2006-08-28 14:15:00,15.15,15.15,15.13,15.15,45000.0,11.4666,11.4666,11.4515,11.4666,45000.0
2006-08-28 14:20:00,15.14,15.15,15.14,15.15,48400.0,11.4591,11.4666,11.4591,11.4666,48400.0
2006-08-28 14:25:00,15.15,15.18,15.14,15.18,93000.0,11.4666,11.4893,11.4591,11.4893,93000.0
2006-08-28 14:30:00,15.17,15.18,15.15,15.15,27800.0,11.4818,11.4893,11.4666,11.4666,27800.0
2006-08-28 14:35:00,15.15,15.17,15.15,15.17,55200.0,11.4666,11.4818,11.4666,11.4818,55200.0
2006-08-28 14:40:00,15.17,15.17,15.17,15.17,115000.0,11.4818,11.4818,11.4818,11.4818,115000.0
2006-08-28 14:45:00,15.17,15.17,15.16,15.17,92200.0,11.4818,11.4818,11.4742,11.4818,92200.0
2006-08-28 14:50:00,15.17,15.19,15.17,15.19,43400.0,11.4818,11.4969,11.4818,11.4969,43400.0
2006-08-28 14:55:00,15.19,15.21,15.17,15.19,124200.0,11.4969,11.5121,11.4818,11.4969,124200.0
2006-08-28 15:00:00,15.2,15.21,15.19,15.19,94800.0,11.5045,11.5121,11.4969,11.4969,94800.0
2006-08-28 15:05:00,15.19,15.21,15.18,15.21,79200.0,11.4969,11.5121,11.4893,11.5121,79200.0
2006-08-28 15:10:00,15.2,15.21,15.2,15.2,137400.0,11.5045,11.5121,11.5045,11.5045,137400.0
2006-08-28 15:15:00,15.2,15.22,15.2,15.2,469200.0,11.5045,11.5196,11.5045,11.5045,469200.0
2006-08-28 15:20:00,15.21,15.21,15.2,15.21,123800.0,11.5121,11.5121,11.5045,11.5121,123800.0
2006-08-28 15:25:00,15.21,15.22,15.2,15.22,279400.0,11.5121,11.5196,11.5045,11.5196,279400.0
2006-08-28 15:30:00,15.21,15.22,15.2,15.21,124400.0,11.5121,11.5196,11.5045,11.5121,124400.0
2006-08-28 15:35:00,15.21,15.21,15.19,15.2,286000.0,11.5121,11.5121,11.4969,11.5045,286000.0
2006-08-28 15:40:00,15.2,15.2,15.18,15.19,158400.0,11.5045,11.5045,11.4893,11.4969,158400.0
2006-08-28 15:45:00,15.18,15.2,15.15,15.16,150000.0,11.4893,11.5045,11.4666,11.4742,150000.0
2006-08-28 15:50:00,15.15,15.21,15.15,15.2,323400.0,11.4666,11.5121,11.4666,11.5045,323400.0
2006-08-28 15:55:00,15.2,15.24,15.19,15.24,526800.0,11.5045,11.5348,11.4969,11.5348,526800.0
2006-08-29 09:30:00,15.26,15.31,15.19,15.23,538400.0,11.5499,11.5877,11.4969,11.5272,538400.0
2006-08-29 09:35:00,15.23,15.24,15.18,15.18,339200.0,11.5272,11.5348,11.4893,11.4893,339200.0
2006-08-29 09:40:00,15.19,15.22,15.18,15.21,106400.0,11.4969,11.5196,11.4893,11.5121,106400.0
2006-08-29 09:45:00,15.21,15.22,15.17,15.17,139200.0,11.5121,11.5196,11.4818,11.4818,139200.0
2006-08-29 09:50:00,15.18,15.19,15.17,15.18,99000.0,11.4893,11.4969,11.4818,11.4893,99000.0
2006-08-29 09:55:00,15.18,15.22,15.18,15.2,121600.0,11.4893,11.5196,11.4893,11.5045,121600.0
2006-08-29 10:00:00,15.2,15.21,15.18,15.19,128600.0,11.5045,11.5121,11.4893,11.4969,128600.0
2006-08-29 10:05:00,15.19,15.22,15.19,15.19,473800.0,11.4969,11.5196,11.4969,11.4969,473800.0
2006-08-29 10:10:00,15.19,15.19,15.18,15.18,44000.0,11.4969,11.4969,11.4893,11.4893,44000.0
2006-08-29 10:15:00,15.18,15.18,15.06,15.09,562600.0,11.4893,11.4893,11.3985,11.4212,562600.0
2006-08-29 10:20:00,15.1,15.13,15.09,15.1,152600.0,11.4288,11.4515,11.4212,11.4288,152600.0
2006-08-29 10:25:00,15.1,15.13,15.08,15.1,213000.0,11.4288,11.4515,11.4137,11.4288,213000.0
2006-08-29 10:30:00,15.08,15.1,15.0,15.01,424000.0,11.4137,11.4288,11.3531,11.3607,424000.0
2006-08-29 10:35:00,15.01,15.06,15.01,15.03,307400.0,11.3607,11.3985,11.3607,11.3758,307400.0
2006-08-29 10:40:00,15.03,15.05,14.99,15.0,573600.0,11.3758,11.391,11.3455,11.3531,573600.0
2006-08-29 10:45:00,15.0,15.02,14.99,15.01,141200.0,11.3531,11.3682,11.3455,11.3607,141200.0
2006-08-29 10:50:00,15.01,15.02,14.99,14.99,119600.0,11.3607,11.3682,11.3455,11.3455,119600.0
2006-08-29 10:55:00,15.0,15.01,14.99,15.01,132200.0,11.3531,11.3607,11.3455,11.3607,132200.0
2006-08-29 11:00:00,15.01,15.04,15.01,15.01,329600.0,11.3607,11.3834,11.3607,11.3607,329600.0
2006-08-29 11:05:00,15.02,15.03,14.99,15.0,101000.0,11.3682,11.3758,11.3455,11.3531,101000.0
2006-08-29 11:10:00,14.99,15.01,14.99,15.0,115000.0,11.3455,11.3607,11.3455,11.3531,115000.0
2006-08-29 11:15:00,14.99,15.0,14.99,14.99,97000.0,11.3455,11.3531,11.3455,11.3455,97000.0
2006-08-29 11:20:00,14.99,15.0,14.94,14.94,105000.0,11.3455,11.3531,11.3077,11.3077,105000.0
2006-08-29 11:25:00,14.94,14.98,14.94,14.97,88600.0,11.3077,11.338,11.3077,11.3304,88600.0
2006-08-29 11:30:00,14.97,14.98,14.94,14.97,105600.0,11.3304,11.338,11.3077,11.3304,105600.0
2006-08-29 11:35:00,14.97,15.02,14.97,15.01,284200.0,11.3304,11.3682,11.3304,11.3607,284200.0
2006-08-29 11:40:00,15.02,15.02,14.99,15.0,194200.0,11.3682,11.3682,11.3455,11.3531,194200.0
2006-08-29 11:45:00,15.0,15.01,15.0,15.0,41200.0,11.3531,11.3607,11.3531,11.3531,41200.0
2006-08-29 11:50:00,14.99,15.01,14.99,15.0,54200.0,11.3455,11.3607,11.3455,11.3531,54200.0
2006-08-29 11:55:00,15.0,15.01,14.99,14.99,93800.0,11.3531,11.3607,11.3455,11.3455,93800.0
2006-08-29 12:00:00,14.99,15.01,14.99,15.0,91400.0,11.3455,11.3607,11.3455,11.3531,91400.0
2006-08-29 12:05:00,15.0,15.01,15.0,15.0,43000.0,11.3531,11.3607,11.3531,11.3531,43000.0
2006-08-29 12:10:00,15.0,15.01,14.99,15.01,151000.0,11.3531,11.3607,11.3455,11.3607,151000.0
2006-08-29 12:15:00,15.0,15.01,15.0,15.01,84400.0,11.3531,11.3607,11.3531,11.3607,84400.0
2006-08-29 12:20:00,15.0,15.01,14.97,14.97,151400.0,11.3531,11.3607,11.3304,11.3304,151400.0
2006-08-29 12:25:00,14.98,15.02,14.97,15.01,177800.0,11.338,11.3682,11.3304,11.3607,177800.0
2006-08-29 12:30:00,15.0,15.01,14.99,14.99,49400.0,11.3531,11.3607,11.3455,11.3455,49400.0
2006-08-29 12:35:00,15.0,15.02,14.99,15.0,153800.0,11.3531,11.3682,11.3455,11.3531,153800.0
2006-08-29 12:40:00,15.0,15.01,15.0,15.01,28800.0,11.3531,11.3607,11.3531,11.3607,28800.0
2006-08-29 12:45:00,15.01,15.01,15.0,15.0,37000.0,11.3607,11.3607,11.3531,11.3531,37000.0
2006-08-29 12:50:00,15.01,15.01,15.0,15.0,38400.0,11.3607,11.3607,11.3531,11.3531,38400.0
2006-08-29 12:55:00,15.0,15.01,15.0,15.01,24800.0,11.3531,11.3607,11.3531,11.3607,24800.0
2006-08-29 13:00:00,15.01,15.01,15.0,15.01,57000.0,11.3607,11.3607,11.3531,11.3607,57000.0
2006-08-29 13:05:00,15.01,15.03,15.01,15.02,126800.0,11.3607,11.3758,11.3607,11.3682,126800.0
2006-08-29 13:10:00,15.02,15.04,15.01,15.02,78600.0,11.3682,11.3834,11.3607,11.3682,78600.0
2006-08-29 13:15:00,15.02,15.03,15.02,15.03,24200.0,11.3682,11.3758,11.3682,11.3758,24200.0
2006-08-29 13:20:00,15.03,15.03,15.03,15.03,29600.0,11.3758,11.3758,11.3758,11.3758,29600.0
2006-08-29 13:25:00,15.03,15.03,15.02,15.02,68000.0,11.3758,11.3758,11.3682,11.3682,68000.0
2006-08-29 13:30:00,15.03,15.05,15.01,15.03,177400.0,11.3758,11.391,11.3607,11.3758,177400.0
2006-08-29 13:35:00,15.04,15.06,15.04,15.06,94200.0,11.3834,11.3985,11.3834,11.3985,94200.0
2006-08-29 13:40:00,15.06,15.08,15.06,15.06,58600.0,11.3985,11.4137,11.3985,11.3985,58600.0
2006-08-29 13:45:00,15.06,15.06,15.04,15.05,66200.0,11.3985,11.3985,11.3834,11.391,66200.0
2006-08-29 13:50:00,15.05,15.06,15.04,15.05,78400.0,11.391,11.3985,11.3834,11.391,78400.0
2006-08-29 13:55:00,15.05,15.06,15.04,15.05,55200.0,11.391,11.3985,11.3834,11.391,55200.0
2006-08-29 14:00:00,15.05,15.05,15.0,15.04,340200.0,11.391,11.391,11.3531,11.3834,340200.0
2006-08-29 14:05:00,15.04,15.08,15.01,15.06,165600.0,11.3834,11.4137,11.3607,11.3985,165600.0
2006-08-29 14:10:00,15.06,15.09,15.05,15.07,91200.0,11.3985,11.4212,11.391,11.4061,91200.0
2006-08-29 14:15:00,15.07,15.12,15.07,15.1,151000.0,11.4061,11.4439,11.4061,11.4288,151000.0
2006-08-29 14:20:00,15.1,15.11,15.08,15.08,64400.0,11.4288,11.4364,11.4137,11.4137,64400.0
2006-08-29 14:25:00,15.08,15.08,15.05,15.05,100800.0,11.4137,11.4137,11.391,11.391,100800.0
2006-08-29 14:30:00,15.05,15.07,15.05,15.06,94600.0,11.391,11.4061,11.391,11.3985,94600.0
2006-08-29 14:35:00,15.06,15.11,15.05,15.08,109200.0,11.3985,11.4364,11.391,11.4137,109200.0
2006-08-29 14:40:00,15.08,15.09,15.06,15.06,117400.0,11.4137,11.4212,11.3985,11.3985,117400.0
2006-08-29 14:45:00,15.06,15.1,15.06,15.08,54200.0,11.3985,11.4288,11.3985,11.4137,54200.0
2006-08-29 14:50:00,15.08,15.09,15.06,15.06,121200.0,11.4137,11.4212,11.3985,11.3985,121200.0
2006-08-29 14:55:00,15.06,15.08,15.06,15.06,80400.0,11.3985,11.4137,11.3985,11.3985,80400.0
2006-08-29 15:00:00,15.06,15.09,15.06,15.06,105600.0,11.3985,11.4212,11.3985,11.3985,105600.0
2006-08-29 15:05:00,15.06,15.06,15.06,15.06,68200.0,11.3985,11.3985,11.3985,11.3985,68200.0
2006-08-29 15:10:00,15.06,15.08,15.06,15.06,184400.0,11.3985,11.4137,11.3985,11.3985,184400.0
2006-08-29 15:15:00,15.06,15.1,15.05,15.09,172800.0,11.3985,11.4288,11.391,11.4212,172800.0
2006-08-29 15:20:00,15.09,15.11,15.07,15.08,294000.0,11.4212,11.4364,11.4061,11.4137,294000.0
2006-08-29 15:25:00,15.07,15.1,15.07,15.08,291200.0,11.4061,11.4288,11.4061,11.4137,291200.0
2006-08-29 15:30:00,15.08,15.13,15.08,15.13,456400.0,11.4137,11.4515,11.4137,11.4515,456400.0
2006-08-29 15:35:00,15.13,15.21,15.12,15.21,504200.0,11.4515,11.5121,11.4439,11.5121,504200.0
2006-08-29 15:40:00,15.21,15.21,15.16,15.17,154000.0,11.5121,11.5121,11.4742,11.4818,154000.0
2006-08-29 15:45:00,15.17,15.2,15.16,15.16,167800.0,11.4818,11.5045,11.4742,11.4742,167800.0
2006-08-29 15:50:00,15.16,15.22,15.15,15.2,297800.0,11.4742,11.5196,11.4666,11.5045,297800.0
2006-08-29 15:55:00,15.2,15.21,15.18,15.19,376000.0,11.5045,11.5121,11.4893,11.4969,376000.0
2006-08-30 09:30:00,15.2,15.25,15.13,15.23,301800.0,11.5045,11.5423,11.4515,11.5272,301800.0
2006-08-30 09:35:00,15.23,15.24,15.18,15.21,134000.0,11.5272,11.5348,11.4893,11.5121,134000.0
2006-08-30 09:40:00,15.21,15.21,15.11,15.11,182400.0,11.5121,11.5121,11.4364,11.4364,182400.0
2006-08-30 09:45:00,15.11,15.14,15.1,15.13,147600.0,11.4364,11.4591,11.4288,11.4515,147600.0
2006-08-30 09:50:00,15.13,15.17,15.11,15.13,183200.0,11.4515,11.4818,11.4364,11.4515,183200.0
2006-08-30 09:55:00,15.13,15.13,15.13,15.13,56200.0,11.4515,11.4515,11.4515,11.4515,56200.0
2006-08-30 10:00:00,15.13,15.23,15.13,15.22,260000.0,11.4515,11.5272,11.4515,11.5196,260000.0
2006-08-30 10:05:00,15.22,15.27,15.22,15.22,249000.0,11.5196,11.5575,11.5196,11.5196,249000.0
2006-08-30 10:10:00,15.22,15.25,15.2,15.22,130600.0,11.5196,11.5423,11.5045,11.5196,130600.0
2006-08-30 10:15:00,15.22,15.26,15.21,15.24,199600.0,11.5196,11.5499,11.5121,11.5348,199600.0
2006-08-30 10:20:00,15.25,15.27,15.25,15.25,90200.0,11.5423,11.5575,11.5423,11.5423,90200.0
2006-08-30 10:25:00,15.25,15.3,15.25,15.3,255200.0,11.5423,11.5802,11.5423,11.5802,255200.0
2006-08-30 10:30:00,15.31,15.33,15.29,15.31,254400.0,11.5877,11.6029,11.5726,11.5877,254400.0
2006-08-30 10:35:00,15.31,15.32,15.31,15.32,164800.0,11.5877,11.5953,11.5877,11.5953,164800.0
2006-08-30 10:40:00,15.31,15.38,15.31,15.35,519000.0,11.5877,11.6407,11.5877,11.618,519000.0
2006-08-30 10:45:00,15.35,15.4,15.35,15.39,225600.0,11.618,11.6559,11.618,11.6483,225600.0
2006-08-30 10:50:00,15.39,15.41,15.38,15.4,290200.0,11.6483,11.6634,11.6407,11.6559,290200.0
2006-08-30 10:55:00,15.4,15.4,15.38,15.38,171200.0,11.6559,11.6559,11.6407,11.6407,171200.0
2006-08-30 11:00:00,15.38,15.38,15.35,15.36,83800.0,11.6407,11.6407,11.618,11.6256,83800.0
2006-08-30 11:05:00,15.36,15.37,15.36,15.36,85200.0,11.6256,11.6332,11.6256,11.6256,85200.0
2006-08-30 11:10:00,15.36,15.37,15.36,15.36,78000.0,11.6256,11.6332,11.6256,11.6256,78000.0
2006-08-30 11:15:00,15.36,15.37,15.31,15.33,218000.0,11.6256,11.6332,11.5877,11.6029,218000.0
2006-08-30 11:20:00,15.33,15.33,15.31,15.31,111400.0,11.6029,11.6029,11.5877,11.5877,111400.0
2006-08-30 11:25:00,15.31,15.35,15.31,15.35,106400.0,11.5877,11.618,11.5877,11.618,106400.0
2006-08-30 11:30:00,15.34,15.35,15.33,15.33,126200.0,11.6104,11.618,11.6029,11.6029,126200.0
2006-08-30 11:35:00,15.33,15.33,15.28,15.29,167800.0,11.6029,11.6029,11.565,11.5726,167800.0
2006-08-30 11:40:00,15.3,15.31,15.29,15.29,78600.0,11.5802,11.5877,11.5726,11.5726,78600.0
2006-08-30 11:45:00,15.3,15.3,15.27,15.27,104400.0,11.5802,11.5802,11.5575,11.5575,104400.0
2006-08-30 11:50:00,15.28,15.31,15.28,15.29,141600.0,11.565,11.5877,11.565,11.5726,141600.0
2006-08-30 11:55:00,15.29,15.36,15.26,15.35,265400.0,11.5726,11.6256,11.5499,11.618,265400.0
2006-08-30 12:00:00,15.35,15.35,15.33,15.34,36400.0,11.618,11.618,11.6029,11.6104,36400.0
2006-08-30 12:05:00,15.33,15.36,15.33,15.34,65800.0,11.6029,11.6256,11.6029,11.6104,65800.0
2006-08-30 12:10:00,15.34,15.34,15.33,15.33,23400.0,11.6104,11.6104,11.6029,11.6029,23400.0
2006-08-30 12:15:00,15.33,15.33,15.29,15.29,82600.0,11.6029,11.6029,11.5726,11.5726,82600.0
2006-08-30 12:20:00,15.29,15.29,15.28,15.28,60600.0,11.5726,11.5726,11.565,11.565,60600.0
2006-08-30 12:25:00,15.28,15.28,15.25,15.25,94600.0,11.565,11.565,11.5423,11.5423,94600.0
2006-08-30 12:30:00,15.25,15.28,15.24,15.27,150600.0,11.5423,11.565,11.5348,11.5575,150600.0
2006-08-30 12:35:00,15.27,15.32,15.27,15.31,69800.0,11.5575,11.5953,11.5575,11.5877,69800.0
2006-08-30 12:40:00,15.31,15.31,15.29,15.3,77600.0,11.5877,11.5877,11.5726,11.5802,77600.0
2006-08-30 12:45:00,15.29,15.3,15.28,15.28,51400.0,11.5726,11.5802,11.565,11.565,51400.0
2006-08-30 12:50:00,15.28,15.31,15.27,15.31,74800.0,11.565,11.5877,11.5575,11.5877,74800.0
2006-08-30 12:55:00,15.31,15.31,15.3,15.31,50200.0,11.5877,11.5877,11.5802,11.5877,50200.0
2006-08-30 13:00:00,15.31,15.32,15.26,15.28,144000.0,11.5877,11.5953,11.5499,11.565,144000.0
2006-08-30 13:05:00,15.27,15.29,15.27,15.29,37200.0,11.5575,11.5726,11.5575,11.5726,37200.0
2006-08-30 13:10:00,15.29,15.29,15.29,15.29,53200.0,11.5726,11.5726,11.5726,11.5726,53200.0
2006-08-30 13:15:00,15.29,15.29,15.29,15.29,17400.0,11.5726,11.5726,11.5726,11.5726,17400.0
2006-08-30 13:20:00,15.29,15.3,15.29,15.29,27600.0,11.5726,11.5802,11.5726,11.5726,27600.0
2006-08-30 13:25:00,15.29,15.29,15.29,15.29,56200.0,11.5726,11.5726,11.5726,11.5726,56200.0
2006-08-30 13:30:00,15.29,15.31,15.28,15.3,72400.0,11.5726,11.5877,11.565,11.5802,72400.0
2006-08-30 13:35:00,15.3,15.32,15.3,15.31,37400.0,11.5802,11.5953,11.5802,11.5877,37400.0
2006-08-30 13:40:00,15.31,15.32,15.3,15.31,104000.0,11.5877,11.5953,11.5802,11.5877,104000.0
2006-08-30 13:45:00,15.3,15.31,15.3,15.31,96400.0,11.5802,11.5877,11.5802,11.5877,96400.0
2006-08-30 13:50:00,15.3,15.31,15.29,15.29,42200.0,11.5802,11.5877,11.5726,11.5726,42200.0
2006-08-30 13:55:00,15.29,15.31,15.29,15.31,67400.0,11.5726,11.5877,11.5726,11.5877,67400.0
2006-08-30 14:00:00,15.31,15.31,15.3,15.3,40800.0,11.5877,11.5877,11.5802,11.5802,40800.0
2006-08-30 14:05:00,15.31,15.32,15.3,15.31,42400.0,11.5877,11.5953,11.5802,11.5877,42400.0
2006-08-30 14:10:00,15.31,15.33,15.31,15.33,64400.0,11.5877,11.6029,11.5877,11.6029,64400.0
2006-08-30 14:15:00,15.32,15.34,15.32,15.34,35000.0,11.5953,11.6104,11.5953,11.6104,35000.0
2006-08-30 14:20:00,15.34,15.34,15.33,15.34,31200.0,11.6104,11.6104,11.6029,11.6104,31200.0
2006-08-30 14:25:00,15.34,15.34,15.33,15.34,55800.0,11.6104,11.6104,11.6029,11.6104,55800.0
2006-08-30 14:30:00,15.34,15.34,15.3,15.31,267400.0,11.6104,11.6104,11.5802,11.5877,267400.0
2006-08-30 14:35:00,15.31,15.31,15.29,15.3,75200.0,11.5877,11.5877,11.5726,11.5802,75200.0
2006-08-30 14:40:00,15.3,15.32,15.29,15.29,99400.0,11.5802,11.5953,11.5726,11.5726,99400.0
2006-08-30 14:45:00,15.3,15.3,15.29,15.3,25400.0,11.5802,11.5802,11.5726,11.5802,25400.0
2006-08-30 14:50:00,15.3,15.3,15.29,15.29,53800.0,11.5802,11.5802,11.5726,11.5726,53800.0
2006-08-30 14:55:00,15.3,15.31,15.29,15.31,110800.0,11.5802,11.5877,11.5726,11.5877,110800.0
2006-08-30 15:00:00,15.31,15.31,15.31,15.31,99800.0,11.5877,11.5877,11.5877,11.5877,99800.0
2006-08-30 15:05:00,15.31,15.37,15.31,15.35,416200.0,11.5877,11.6332,11.5877,11.618,416200.0
2006-08-30 15:10:00,15.35,15.37,15.35,15.37,134400.0,11.618,11.6332,11.618,11.6332,134400.0
2006-08-30 15:15:00,15.37,15.38,15.37,15.38,163600.0,11.6332,11.6407,11.6332,11.6407,163600.0
2006-08-30 15:20:00,15.37,15.42,15.37,15.4,322800.0,11.6332,11.671,11.6332,11.6559,322800.0
2006-08-30 15:25:00,15.4,15.43,15.4,15.43,241200.0,11.6559,11.6786,11.6559,11.6786,241200.0
2006-08-30 15:30:00,15.43,15.43,15.41,15.42,158800.0,11.6786,11.6786,11.6634,11.671,158800.0
2006-08-30 15:35:00,15.42,15.42,15.38,15.38,161600.0,11.671,11.671,11.6407,11.6407,161600.0
2006-08-30 15:40:00,15.38,15.4,15.37,15.37,172800.0,11.6407,11.6559,11.6332,11.6332,172800.0
2006-08-30 15:45:00,15.37,15.38,15.37,15.37,169000.0,11.6332,11.6407,11.6332,11.6332,169000.0
2006-08-30 15:50:00,15.37,15.4,15.37,15.39,412000.0,11.6332,11.6559,11.6332,11.6483,412000.0
2006-08-30 15:55:00,15.39,15.4,15.37,15.38,500600.0,11.6483,11.6559,11.6332,11.6407,500600.0
2006-08-31 09:30:00,15.46,15.46,15.34,15.34,391200.0,11.7013,11.7013,11.6104,11.6104,391200.0
2006-08-31 09:35:00,15.34,15.39,15.32,15.36,207200.0,11.6104,11.6483,11.5953,11.6256,207200.0
2006-08-31 09:40:00,15.36,15.36,15.31,15.33,346600.0,11.6256,11.6256,11.5877,11.6029,346600.0
2006-08-31 09:45:00,15.33,15.33,15.21,15.22,270400.0,11.6029,11.6029,11.5121,11.5196,270400.0
2006-08-31 09:50:00,15.23,15.27,15.21,15.23,164000.0,11.5272,11.5575,11.5121,11.5272,164000.0
2006-08-31 09:55:00,15.22,15.23,15.16,15.19,329000.0,11.5196,11.5272,11.4742,11.4969,329000.0
2006-08-31 10:00:00,15.19,15.24,15.19,15.21,272400.0,11.4969,11.5348,11.4969,11.5121,272400.0
2006-08-31 10:05:00,15.21,15.24,15.21,15.24,262000.0,11.5121,11.5348,11.5121,11.5348,262000.0
2006-08-31 10:10:00,15.24,15.24,15.19,15.2,215200.0,11.5348,11.5348,11.4969,11.5045,215200.0
2006-08-31 10:15:00,15.21,15.24,15.19,15.23,176800.0,11.5121,11.5348,11.4969,11.5272,176800.0
2006-08-31 10:20:00,15.23,15.28,15.23,15.28,119800.0,11.5272,11.565,11.5272,11.565,119800.0
2006-08-31 10:25:00,15.28,15.31,15.27,15.3,220200.0,11.565,11.5877,11.5575,11.5802,220200.0
2006-08-31 10:30:00,15.3,15.31,15.28,15.3,147800.0,11.5802,11.5877,11.565,11.5802,147800.0
2006-08-31 10:35:00,15.3,15.31,15.28,15.29,124800.0,11.5802,11.5877,11.565,11.5726,124800.0
2006-08-31 10:40:00,15.29,15.31,15.28,15.3,147000.0,11.5726,11.5877,11.565,11.5802,147000.0
2006-08-31 10:45:00,15.31,15.36,15.3,15.36,245000.0,11.5877,11.6256,11.5802,11.6256,245000.0
2006-08-31 10:50:00,15.36,15.45,15.35,15.45,280000.0,11.6256,11.6937,11.618,11.6937,280000.0
2006-08-31 10:55:00,15.45,15.49,15.45,15.49,393000.0,11.6937,11.724,11.6937,11.724,393000.0
2006-08-31 11:00:00,15.49,15.5,15.46,15.46,311600.0,11.724,11.7315,11.7013,11.7013,311600.0
2006-08-31 11:05:00,15.46,15.47,15.44,15.47,265600.0,11.7013,11.7088,11.6861,11.7088,265600.0
2006-08-31 11:10:00,15.46,15.49,15.44,15.45,305200.0,11.7013,11.724,11.6861,11.6937,305200.0
2006-08-31 11:15:00,15.44,15.45,15.42,15.44,139600.0,11.6861,11.6937,11.671,11.6861,139600.0
2006-08-31 11:20:00,15.43,15.43,15.4,15.4,107800.0,11.6786,11.6786,11.6559,11.6559,107800.0
2006-08-31 11:25:00,15.4,15.42,15.39,15.4,138000.0,11.6559,11.671,11.6483,11.6559,138000.0
2006-08-31 11:30:00,15.39,15.4,15.38,15.39,126000.0,11.6483,11.6559,11.6407,11.6483,126000.0
2006-08-31 11:35:00,15.38,15.39,15.37,15.37,139800.0,11.6407,11.6483,11.6332,11.6332,139800.0
2006-08-31 11:40:00,15.37,15.4,15.36,15.39,123000.0,11.6332,11.6559,11.6256,11.6483,123000.0
2006-08-31 11:45:00,15.39,15.4,15.37,15.39,118800.0,11.6483,11.6559,11.6332,11.6483,118800.0
2006-08-31 11:50:00,15.38,15.4,15.37,15.4,1320400.0,11.6407,11.6559,11.6332,11.6559,1320400.0
2006-08-31 11:55:00,15.37,15.4,15.37,15.37,182800.0,11.6332,11.6559,11.6332,11.6332,182800.0
2006-08-31 12:00:00,15.37,15.41,15.37,15.4,130000.0,11.6332,11.6634,11.6332,11.6559,130000.0
2006-08-31 12:05:00,15.4,15.41,15.38,15.4,150800.0,11.6559,11.6634,11.6407,11.6559,150800.0
2006-08-31 12:10:00,15.4,15.4,15.37,15.4,157400.0,11.6559,11.6559,11.6332,11.6559,157400.0
2006-08-31 12:15:00,15.4,15.4,15.38,15.4,72200.0,11.6559,11.6559,11.6407,11.6559,72200.0
2006-08-31 12:20:00,15.4,15.4,15.4,15.4,74800.0,11.6559,11.6559,11.6559,11.6559,74800.0
2006-08-31 12:25:00,15.4,15.44,15.4,15.44,107400.0,11.6559,11.6861,11.6559,11.6861,107400.0
2006-08-31 12:30:00,15.44,15.47,15.42,15.46,254600.0,11.6861,11.7088,11.671,11.7013,254600.0
2006-08-31 12:35:00,15.46,15.47,15.46,15.47,137400.0,11.7013,11.7088,11.7013,11.7088,137400.0
2006-08-31 12:40:00,15.46,15.48,15.46,15.47,122000.0,11.7013,11.7164,11.7013,11.7088,122000.0
2006-08-31 12:45:00,15.47,15.5,15.47,15.49,245800.0,11.7088,11.7315,11.7088,11.724,245800.0
2006-08-31 12:50:00,15.49,15.56,15.49,15.56,368000.0,11.724,11.777,11.724,11.777,368000.0
2006-08-31 12:55:00,15.56,15.56,15.49,15.51,167400.0,11.777,11.777,11.724,11.7391,167400.0
2006-08-31 13:00:00,15.5,15.51,15.49,15.5,100000.0,11.7315,11.7391,11.724,11.7315,100000.0
2006-08-31 13:05:00,15.5,15.51,15.47,15.47,132600.0,11.7315,11.7391,11.7088,11.7088,132600.0
2006-08-31 13:10:00,15.47,15.47,15.43,15.44,139000.0,11.7088,11.7088,11.6786,11.6861,139000.0
2006-08-31 13:15:00,15.43,15.44,15.41,15.42,164400.0,11.6786,11.6861,11.6634,11.671,164400.0
2006-08-31 13:20:00,15.43,15.44,15.41,15.41,84800.0,11.6786,11.6861,11.6634,11.6634,84800.0
2006-08-31 13:25:00,15.41,15.43,15.4,15.43,110000.0,11.6634,11.6786,11.6559,11.6786,110000.0
2006-08-31 13:30:00,15.43,15.45,15.43,15.45,109400.0,11.6786,11.6937,11.6786,11.6937,109400.0
2006-08-31 13:35:00,15.45,15.45,15.42,15.42,119800.0,11.6937,11.6937,11.671,11.671,119800.0
2006-08-31 13:40:00,15.42,15.42,15.4,15.41,104600.0,11.671,11.671,11.6559,11.6634,104600.0
2006-08-31 13:45:00,15.4,15.43,15.4,15.41,121400.0,11.6559,11.6786,11.6559,11.6634,121400.0
2006-08-31 13:50:00,15.41,15.42,15.4,15.4,89000.0,11.6634,11.671,11.6559,11.6559,89000.0
2006-08-31 13:55:00,15.4,15.43,15.4,15.43,108800.0,11.6559,11.6786,11.6559,11.6786,108800.0
2006-08-31 14:00:00,15.43,15.46,15.43,15.45,140400.0,11.6786,11.7013,11.6786,11.6937,140400.0
2006-08-31 14:05:00,15.45,15.47,15.45,15.46,233600.0,11.6937,11.7088,11.6937,11.7013,233600.0
2006-08-31 14:10:00,15.46,15.48,15.46,15.47,177200.0,11.7013,11.7164,11.7013,11.7088,177200.0
2006-08-31 14:15:00,15.47,15.51,15.47,15.5,199400.0,11.7088,11.7391,11.7088,11.7315,199400.0
2006-08-31 14:20:00,15.5,15.51,15.49,15.49,255000.0,11.7315,11.7391,11.724,11.724,255000.0
2006-08-31 14:25:00,15.49,15.51,15.48,15.48,119000.0,11.724,11.7391,11.7164,11.7164,119000.0
2006-08-31 14:30:00,15.48,15.51,15.47,15.51,187600.0,11.7164,11.7391,11.7088,11.7391,187600.0
2006-08-31 14:35:00,15.51,15.51,15.47,15.51,127800.0,11.7391,11.7391,11.7088,11.7391,127800.0
2006-08-31 14:40:00,15.51,15.53,15.51,15.53,214000.0,11.7391,11.7543,11.7391,11.7543,214000.0
2006-08-31 14:45:00,15.53,15.55,15.53,15.54,114400.0,11.7543,11.7694,11.7543,11.7618,114400.0
2006-08-31 14:50:00,15.55,15.55,15.54,15.55,130000.0,11.7694,11.7694,11.7618,11.7694,130000.0
2006-08-31 14:55:00,15.55,15.55,15.52,15.52,137800.0,11.7694,11.7694,11.7467,11.7467,137800.0
2006-08-31 15:00:00,15.52,15.53,15.49,15.49,173200.0,11.7467,11.7543,11.724,11.724,173200.0
2006-08-31 15:05:00,15.49,15.49,15.49,15.49,148800.0,11.724,11.724,11.724,11.724,148800.0
2006-08-31 15:10:00,15.49,15.5,15.47,15.49,284000.0,11.724,11.7315,11.7088,11.724,284000.0
2006-08-31 15:15:00,15.5,15.51,15.48,15.49,286800.0,11.7315,11.7391,11.7164,11.724,286800.0
2006-08-31 15:20:00,15.49,15.51,15.49,15.51,306800.0,11.724,11.7391,11.724,11.7391,306800.0
2006-08-31 15:25:00,15.51,15.52,15.49,15.52,285600.0,11.7391,11.7467,11.724,11.7467,285600.0
2006-08-31 15:30:00,15.52,15.52,15.5,15.52,256800.0,11.7467,11.7467,11.7315,11.7467,256800.0
2006-08-31 15:35:00,15.52,15.52,15.5,15.5,338800.0,11.7467,11.7467,11.7315,11.7315,338800.0
2006-08-31 15:40:00,15.51,15.55,15.5,15.55,422600.0,11.7391,11.7694,11.7315,11.7694,422600.0
2006-08-31 15:45:00,15.54,15.57,15.48,15.51,778000.0,11.7618,11.7845,11.7164,11.7391,778000.0
2006-08-31 15:50:00,15.49,15.55,15.49,15.54,548800.0,11.724,11.7694,11.724,11.7618,548800.0
2006-08-31 15:55:00,15.54,15.55,15.49,15.5,713400.0,11.7618,11.7694,11.724,11.7315,713400.0
2006-09-01 09:30:00,15.81,15.9,15.78,15.78,1792600.0,11.9662,12.0343,11.9435,11.9435,1792600.0
2006-09-01 09:35:00,15.79,15.81,15.69,15.8,564200.0,11.951,11.9662,11.8754,11.9586,564200.0
2006-09-01 09:40:00,15.8,15.8,15.74,15.76,438400.0,11.9586,11.9586,11.9132,11.9283,438400.0
2006-09-01 09:45:00,15.77,15.85,15.75,15.83,529600.0,11.9359,11.9965,11.9208,11.9813,529600.0
2006-09-01 09:50:00,15.83,15.85,15.8,15.84,468600.0,11.9813,11.9965,11.9586,11.9889,468600.0
2006-09-01 09:55:00,15.84,15.93,15.83,15.91,594800.0,11.9889,12.057,11.9813,12.0419,594800.0
2006-09-01 10:00:00,15.91,15.95,15.88,15.88,633600.0,12.0419,12.0721,12.0192,12.0192,633600.0
2006-09-01 10:05:00,15.88,15.92,15.88,15.88,384800.0,12.0192,12.0494,12.0192,12.0192,384800.0
2006-09-01 10:10:00,15.88,15.92,15.85,15.86,358200.0,12.0192,12.0494,11.9965,12.004,358200.0
2006-09-01 10:15:00,15.87,15.88,15.83,15.86,403800.0,12.0116,12.0192,11.9813,12.004,403800.0
2006-09-01 10:20:00,15.85,15.85,15.82,15.83,233800.0,11.9965,11.9965,11.9737,11.9813,233800.0
2006-09-01 10:25:00,15.83,15.87,15.83,15.86,230200.0,11.9813,12.0116,11.9813,12.004,230200.0
2006-09-01 10:30:00,15.87,15.88,15.86,15.86,426800.0,12.0116,12.0192,12.004,12.004,426800.0
2006-09-01 10:35:00,15.86,15.86,15.85,15.86,249600.0,12.004,12.004,11.9965,12.004,249600.0
2006-09-01 10:40:00,15.85,15.86,15.84,15.85,283600.0,11.9965,12.004,11.9889,11.9965,283600.0
2006-09-01 10:45:00,15.85,15.87,15.85,15.85,263000.0,11.9965,12.0116,11.9965,11.9965,263000.0
2006-09-01 10:50:00,15.85,15.9,15.85,15.88,373600.0,11.9965,12.0343,11.9965,12.0192,373600.0
2006-09-01 10:55:00,15.88,15.88,15.85,15.85,129600.0,12.0192,12.0192,11.9965,11.9965,129600.0
2006-09-01 11:00:00,15.85,15.9,15.85,15.88,275600.0,11.9965,12.0343,11.9965,12.0192,275600.0
2006-09-01 11:05:00,15.88,15.88,15.88,15.88,144600.0,12.0192,12.0192,12.0192,12.0192,144600.0
2006-09-01 11:10:00,15.88,15.9,15.88,15.89,265600.0,12.0192,12.0343,12.0192,12.0267,265600.0
2006-09-01 11:15:00,15.89,15.93,15.88,15.92,310800.0,12.0267,12.057,12.0192,12.0494,310800.0
2006-09-01 11:20:00,15.92,15.95,15.92,15.95,257800.0,12.0494,12.0721,12.0494,12.0721,257800.0
2006-09-01 11:25:00,15.95,15.97,15.95,15.97,265400.0,12.0721,12.0873,12.0721,12.0873,265400.0
2006-09-01 11:30:00,15.97,15.99,15.97,15.97,292400.0,12.0873,12.1024,12.0873,12.0873,292400.0
2006-09-01 11:35:00,15.97,15.99,15.97,15.99,273200.0,12.0873,12.1024,12.0873,12.1024,273200.0
2006-09-01 11:40:00,15.99,15.99,15.99,15.99,220400.0,12.1024,12.1024,12.1024,12.1024,220400.0
2006-09-01 11:45:00,15.99,15.99,15.96,15.96,164400.0,12.1024,12.1024,12.0797,12.0797,164400.0
2006-09-01 11:50:00,15.97,15.99,15.97,15.99,169600.0,12.0873,12.1024,12.0873,12.1024,169600.0
2006-09-01 11:55:00,15.99,15.99,15.97,15.99,279400.0,12.1024,12.1024,12.0873,12.1024,279400.0
2006-09-01 12:00:00,15.99,16.05,15.99,16.04,545000.0,12.1024,12.1478,12.1024,12.1403,545000.0
2006-09-01 12:05:00,16.03,16.08,16.0,16.05,479600.0,12.1327,12.1705,12.11,12.1478,479600.0
2006-09-01 12:10:00,16.05,16.05,16.0,16.0,127000.0,12.1478,12.1478,12.11,12.11,127000.0
2006-09-01 12:15:00,16.0,16.04,16.0,16.01,158400.0,12.11,12.1403,12.11,12.1176,158400.0
2006-09-01 12:20:00,16.01,16.03,16.01,16.03,81800.0,12.1176,12.1327,12.1176,12.1327,81800.0
2006-09-01 12:25:00,16.03,16.03,16.02,16.03,91200.0,12.1327,12.1327,12.1251,12.1327,91200.0
2006-09-01 12:30:00,16.03,16.04,16.02,16.03,140800.0,12.1327,12.1403,12.1251,12.1327,140800.0
2006-09-01 12:35:00,16.03,16.06,16.03,16.05,168000.0,12.1327,12.1554,12.1327,12.1478,168000.0
2006-09-01 12:40:00,16.05,16.08,16.04,16.08,159400.0,12.1478,12.1705,12.1403,12.1705,159400.0
2006-09-01 12:45:00,16.08,16.08,16.05,16.05,111600.0,12.1705,12.1705,12.1478,12.1478,111600.0
2006-09-01 12:50:00,16.05,16.05,16.0,16.0,128600.0,12.1478,12.1478,12.11,12.11,128600.0
2006-09-01 12:55:00,16.0,16.04,15.97,16.03,338600.0,12.11,12.1403,12.0873,12.1327,338600.0
2006-09-01 13:00:00,16.03,16.03,15.96,15.98,165400.0,12.1327,12.1327,12.0797,12.0948,165400.0
2006-09-01 13:05:00,15.99,16.0,15.95,15.96,176200.0,12.1024,12.11,12.0721,12.0797,176200.0
2006-09-01 13:10:00,15.96,15.96,15.92,15.93,294600.0,12.0797,12.0797,12.0494,12.057,294600.0
2006-09-01 13:15:00,15.93,15.94,15.9,15.9,170200.0,12.057,12.0646,12.0343,12.0343,170200.0
2006-09-01 13:20:00,15.9,16.05,15.88,15.89,306400.0,12.0343,12.1478,12.0192,12.0267,306400.0
2006-09-01 13:25:00,15.89,15.94,15.88,15.92,255400.0,12.0267,12.0646,12.0192,12.0494,255400.0
2006-09-01 13:30:00,15.92,15.92,15.92,15.92,31400.0,12.0494,12.0494,12.0494,12.0494,31400.0
2006-09-01 13:35:00,15.92,15.92,15.92,15.92,49000.0,12.0494,12.0494,12.0494,12.0494,49000.0
2006-09-01 13:40:00,15.92,15.92,15.88,15.88,108200.0,12.0494,12.0494,12.0192,12.0192,108200.0
2006-09-01 13:45:00,15.88,15.91,15.87,15.9,132400.0,12.0192,12.0419,12.0116,12.0343,132400.0
2006-09-01 13:50:00,15.9,15.91,15.9,15.9,79600.0,12.0343,12.0419,12.0343,12.0343,79600.0
2006-09-01 13:55:00,15.9,15.92,15.89,15.89,94600.0,12.0343,12.0494,12.0267,12.0267,94600.0
2006-09-01 14:00:00,15.89,15.9,15.88,15.89,101200.0,12.0267,12.0343,12.0192,12.0267,101200.0
2006-09-01 14:05:00,15.89,15.9,15.88,15.9,78200.0,12.0267,12.0343,12.0192,12.0343,78200.0
2006-09-01 14:10:00,15.89,15.9,15.88,15.9,172200.0,12.0267,12.0343,12.0192,12.0343,172200.0
2006-09-01 14:15:00,15.9,15.94,15.9,15.92,321000.0,12.0343,12.0646,12.0343,12.0494,321000.0
2006-09-01 14:20:00,15.93,15.93,15.92,15.92,83200.0,12.057,12.057,12.0494,12.0494,83200.0
2006-09-01 14:25:00,15.92,15.95,15.92,15.95,101400.0,12.0494,12.0721,12.0494,12.0721,101400.0
2006-09-01 14:30:00,15.95,15.95,15.92,15.92,75200.0,12.0721,12.0721,12.0494,12.0494,75200.0
2006-09-01 14:35:00,15.92,15.92,15.88,15.9,251000.0,12.0494,12.0494,12.0192,12.0343,251000.0
2006-09-01 14:40:00,15.9,15.9,15.88,15.89,89200.0,12.0343,12.0343,12.0192,12.0267,89200.0
2006-09-01 14:45:00,15.89,15.9,15.88,15.9,77600.0,12.0267,12.0343,12.0192,12.0343,77600.0
2006-09-01 14:50:00,15.9,15.91,15.9,15.9,97000.0,12.0343,12.0419,12.0343,12.0343,97000.0
2006-09-01 14:55:00,15.9,15.9,15.88,15.88,48400.0,12.0343,12.0343,12.0192,12.0192,48400.0
2006-09-01 15:00:00,15.89,15.9,15.88,15.9,113800.0,12.0267,12.0343,12.0192,12.0343,113800.0
2006-09-01 15:05:00,15.9,15.9,15.89,15.89,60400.0,12.0343,12.0343,12.0267,12.0267,60400.0
2006-09-01 15:10:00,15.89,15.9,15.89,15.9,217600.0,12.0267,12.0343,12.0267,12.0343,217600.0
2006-09-01 15:15:00,15.89,15.91,15.89,15.9,92800.0,12.0267,12.0419,12.0267,12.0343,92800.0
2006-09-01 15:20:00,15.9,15.95,15.9,15.9,147200.0,12.0343,12.0721,12.0343,12.0343,147200.0
2006-09-01 15:25:00,15.9,15.93,15.89,15.9,303000.0,12.0343,12.057,12.0267,12.0343,303000.0
2006-09-01 15:30:00,15.9,15.92,15.89,15.91,190400.0,12.0343,12.0494,12.0267,12.0419,190400.0
2006-09-01 15:35:00,15.91,15.92,15.89,15.89,156200.0,12.0419,12.0494,12.0267,12.0267,156200.0
2006-09-01 15:40:00,15.89,15.9,15.88,15.88,208800.0,12.0267,12.0343,12.0192,12.0192,208800.0
2006-09-01 15:45:00,15.88,15.9,15.88,15.9,184800.0,12.0192,12.0343,12.0192,12.0343,184800.0
2006-09-01 15:50:00,15.89,15.9,15.88,15.9,290200.0,12.0267,12.0343,12.0192,12.0343,290200.0
2006-09-01 15:55:00,15.9,15.91,15.88,15.88,396600.0,12.0343,12.0419,12.0192,12.0192,396600.0
2006-09-05 09:30:00,15.93,16.0,15.9,15.91,474600.0,12.057,12.11,12.0343,12.0419,474600.0
2006-09-05 09:35:00,15.91,15.94,15.75,15.76,289400.0,12.0419,12.0646,11.9208,11.9283,289400.0
2006-09-05 09:40:00,15.76,15.83,15.72,15.82,285800.0,11.9283,11.9813,11.8981,11.9737,285800.0
2006-09-05 09:45:00,15.81,15.82,15.77,15.78,242600.0,11.9662,11.9737,11.9359,11.9435,242600.0
2006-09-05 09:50:00,15.77,15.78,15.72,15.72,303800.0,11.9359,11.9435,11.8981,11.8981,303800.0
2006-09-05 09:55:00,15.72,15.78,15.72,15.75,238000.0,11.8981,11.9435,11.8981,11.9208,238000.0
2006-09-05 10:00:00,15.75,15.77,15.72,15.75,222400.0,11.9208,11.9359,11.8981,11.9208,222400.0
2006-09-05 10:05:00,15.76,15.81,15.73,15.81,220800.0,11.9283,11.9662,11.9056,11.9662,220800.0
2006-09-05 10:10:00,15.81,15.81,15.76,15.79,292600.0,11.9662,11.9662,11.9283,11.951,292600.0
2006-09-05 10:15:00,15.79,15.83,15.78,15.82,219200.0,11.951,11.9813,11.9435,11.9737,219200.0
2006-09-05 10:20:00,15.82,15.83,15.78,15.8,148800.0,11.9737,11.9813,11.9435,11.9586,148800.0
2006-09-05 10:25:00,15.8,15.81,15.79,15.81,199400.0,11.9586,11.9662,11.951,11.9662,199400.0
2006-09-05 10:30:00,15.8,15.8,15.78,15.8,152000.0,11.9586,11.9586,11.9435,11.9586,152000.0
2006-09-05 10:35:00,15.8,15.83,15.8,15.8,163400.0,11.9586,11.9813,11.9586,11.9586,163400.0
2006-09-05 10:40:00,15.8,15.82,15.79,15.8,214400.0,11.9586,11.9737,11.951,11.9586,214400.0
2006-09-05 10:45:00,15.8,15.81,15.78,15.8,190800.0,11.9586,11.9662,11.9435,11.9586,190800.0
2006-09-05 10:50:00,15.8,15.8,15.78,15.79,92200.0,11.9586,11.9586,11.9435,11.951,92200.0
2006-09-05 10:55:00,15.79,15.8,15.78,15.79,104000.0,11.951,11.9586,11.9435,11.951,104000.0
2006-09-05 11:00:00,15.79,15.8,15.78,15.78,98000.0,11.951,11.9586,11.9435,11.9435,98000.0
2006-09-05 11:05:00,15.79,15.8,15.77,15.8,188000.0,11.951,11.9586,11.9359,11.9586,188000.0
2006-09-05 11:10:00,15.8,15.81,15.78,15.8,98000.0,11.9586,11.9662,11.9435,11.9586,98000.0
2006-09-05 11:15:00,15.8,15.81,15.8,15.8,64200.0,11.9586,11.9662,11.9586,11.9586,64200.0
2006-09-05 11:20:00,15.8,15.8,15.78,15.8,97600.0,11.9586,11.9586,11.9435,11.9586,97600.0
2006-09-05 11:25:00,15.81,15.81,15.78,15.81,113200.0,11.9662,11.9662,11.9435,11.9662,113200.0
2006-09-05 11:30:00,15.81,15.85,15.8,15.81,137200.0,11.9662,11.9965,11.9586,11.9662,137200.0
2006-09-05 11:35:00,15.81,15.83,15.81,15.81,74400.0,11.9662,11.9813,11.9662,11.9662,74400.0
2006-09-05 11:40:00,15.81,15.83,15.8,15.81,80600.0,11.9662,11.9813,11.9586,11.9662,80600.0
2006-09-05 11:45:00,15.81,15.9,15.81,15.87,244400.0,11.9662,12.0343,11.9662,12.0116,244400.0
2006-09-05 11:50:00,15.87,15.92,15.86,15.9,222800.0,12.0116,12.0494,12.004,12.0343,222800.0
2006-09-05 11:55:00,15.91,15.98,15.9,15.93,153600.0,12.0419,12.0948,12.0343,12.057,153600.0
2006-09-05 12:00:00,15.92,15.97,15.9,15.9,167400.0,12.0494,12.0873,12.0343,12.0343,167400.0
2006-09-05 12:05:00,15.9,15.92,15.87,15.88,147800.0,12.0343,12.0494,12.0116,12.0192,147800.0
2006-09-05 12:10:00,15.88,15.88,15.85,15.86,108800.0,12.0192,12.0192,11.9965,12.004,108800.0
2006-09-05 12:15:00,15.86,15.86,15.85,15.85,76200.0,12.004,12.004,11.9965,11.9965,76200.0
2006-09-05 12:20:00,15.85,15.86,15.85,15.86,98600.0,11.9965,12.004,11.9965,12.004,98600.0
2006-09-05 12:25:00,15.86,15.89,15.85,15.89,118400.0,12.004,12.0267,11.9965,12.0267,118400.0
2006-09-05 12:30:00,15.88,15.88,15.86,15.86,49800.0,12.0192,12.0192,12.004,12.004,49800.0
2006-09-05 12:35:00,15.87,15.87,15.85,15.87,68000.0,12.0116,12.0116,11.9965,12.0116,68000.0
2006-09-05 12:40:00,15.87,15.88,15.85,15.88,65600.0,12.0116,12.0192,11.9965,12.0192,65600.0
2006-09-05 12:45:00,15.88,15.9,15.87,15.89,71400.0,12.0192,12.0343,12.0116,12.0267,71400.0
2006-09-05 12:50:00,15.89,15.9,15.86,15.88,53000.0,12.0267,12.0343,12.004,12.0192,53000.0
2006-09-05 12:55:00,15.88,15.9,15.87,15.88,143800.0,12.0192,12.0343,12.0116,12.0192,143800.0
2006-09-05 13:00:00,15.87,15.88,15.86,15.87,43000.0,12.0116,12.0192,12.004,12.0116,43000.0
2006-09-05 13:05:00,15.87,15.88,15.86,15.88,87800.0,12.0116,12.0192,12.004,12.0192,87800.0
2006-09-05 13:10:00,15.88,15.88,15.87,15.88,68000.0,12.0192,12.0192,12.0116,12.0192,68000.0
2006-09-05 13:15:00,15.88,15.88,15.88,15.88,57200.0,12.0192,12.0192,12.0192,12.0192,57200.0
2006-09-05 13:20:00,15.88,15.88,15.88,15.88,30400.0,12.0192,12.0192,12.0192,12.0192,30400.0
2006-09-05 13:25:00,15.88,15.9,15.88,15.9,82400.0,12.0192,12.0343,12.0192,12.0343,82400.0
2006-09-05 13:30:00,15.9,15.93,15.88,15.89,97400.0,12.0343,12.057,12.0192,12.0267,97400.0
2006-09-05 13:35:00,15.89,15.89,15.86,15.87,57600.0,12.0267,12.0267,12.004,12.0116,57600.0
2006-09-05 13:40:00,15.87,15.88,15.86,15.87,59400.0,12.0116,12.0192,12.004,12.0116,59400.0
2006-09-05 13:45:00,15.87,15.87,15.86,15.86,59000.0,12.0116,12.0116,12.004,12.004,59000.0
2006-09-05 13:50:00,15.86,15.9,15.85,15.9,142800.0,12.004,12.0343,11.9965,12.0343,142800.0
2006-09-05 13:55:00,15.89,15.92,15.88,15.91,103200.0,12.0267,12.0494,12.0192,12.0419,103200.0
2006-09-05 14:00:00,15.91,15.93,15.9,15.9,83600.0,12.0419,12.057,12.0343,12.0343,83600.0
2006-09-05 14:05:00,15.9,15.94,15.88,15.94,83600.0,12.0343,12.0646,12.0192,12.0646,83600.0
2006-09-05 14:10:00,15.94,15.96,15.94,15.94,101200.0,12.0646,12.0797,12.0646,12.0646,101200.0
2006-09-05 14:15:00,15.94,15.97,15.94,15.97,86400.0,12.0646,12.0873,12.0646,12.0873,86400.0
2006-09-05 14:20:00,15.96,15.97,15.96,15.96,94400.0,12.0797,12.0873,12.0797,12.0797,94400.0
2006-09-05 14:25:00,15.96,15.97,15.96,15.96,63600.0,12.0797,12.0873,12.0797,12.0797,63600.0
2006-09-05 14:30:00,15.96,15.96,15.94,15.94,80200.0,12.0797,12.0797,12.0646,12.0646,80200.0
2006-09-05 14:35:00,15.94,15.97,15.94,15.94,117000.0,12.0646,12.0873,12.0646,12.0646,117000.0
2006-09-05 14:40:00,15.94,15.97,15.94,15.97,115000.0,12.0646,12.0873,12.0646,12.0873,115000.0
2006-09-05 14:45:00,15.97,15.99,15.96,15.96,146000.0,12.0873,12.1024,12.0797,12.0797,146000.0
2006-09-05 14:50:00,15.96,15.96,15.93,15.93,80000.0,12.0797,12.0797,12.057,12.057,80000.0
2006-09-05 14:55:00,15.93,15.97,15.93,15.95,75000.0,12.057,12.0873,12.057,12.0721,75000.0
2006-09-05 15:00:00,15.95,15.95,15.88,15.9,146200.0,12.0721,12.0721,12.0192,12.0343,146200.0
2006-09-05 15:05:00,15.9,15.93,15.9,15.9,82200.0,12.0343,12.057,12.0343,12.0343,82200.0
2006-09-05 15:10:00,15.91,15.98,15.9,15.97,153400.0,12.0419,12.0948,12.0343,12.0873,153400.0
2006-09-05 15:15:00,15.97,15.97,15.94,15.96,95000.0,12.0873,12.0873,12.0646,12.0797,95000.0
2006-09-05 15:20:00,15.96,15.96,15.94,15.95,81000.0,12.0797,12.0797,12.0646,12.0721,81000.0
2006-09-05 15:25:00,15.94,15.95,15.93,15.94,126400.0,12.0646,12.0721,12.057,12.0646,126400.0
2006-09-05 15:30:00,15.94,15.97,15.93,15.95,147200.0,12.0646,12.0873,12.057,12.0721,147200.0
2006-09-05 15:35:00,15.95,15.97,15.95,15.97,104200.0,12.0721,12.0873,12.0721,12.0873,104200.0
2006-09-05 15:40:00,15.97,15.97,15.95,15.96,113600.0,12.0873,12.0873,12.0721,12.0797,113600.0
2006-09-05 15:45:00,15.95,15.97,15.95,15.96,154600.0,12.0721,12.0873,12.0721,12.0797,154600.0
2006-09-05 15:50:00,15.96,15.98,15.96,15.97,198400.0,12.0797,12.0948,12.0797,12.0873,198400.0
2006-09-05 15:55:00,15.97,16.0,15.97,15.99,476400.0,12.0873,12.11,12.0873,12.1024,476400.0
2006-09-06 09:30:00,15.92,15.97,15.85,15.9,430400.0,12.0494,12.0873,11.9965,12.0343,430400.0
2006-09-06 09:35:00,15.91,15.94,15.86,15.88,221000.0,12.0419,12.0646,12.004,12.0192,221000.0
2006-09-06 09:40:00,15.88,15.91,15.87,15.9,99200.0,12.0192,12.0419,12.0116,12.0343,99200.0
2006-09-06 09:45:00,15.91,15.92,15.86,15.9,217200.0,12.0419,12.0494,12.004,12.0343,217200.0
2006-09-06 09:50:00,15.91,15.98,15.9,15.97,251000.0,12.0419,12.0948,12.0343,12.0873,251000.0
2006-09-06 09:55:00,15.98,16.03,15.97,16.01,249000.0,12.0948,12.1327,12.0873,12.1176,249000.0
2006-09-06 10:00:00,16.01,16.06,16.01,16.06,269200.0,12.1176,12.1554,12.1176,12.1554,269200.0
2006-09-06 10:05:00,16.05,16.1,16.05,16.08,239200.0,12.1478,12.1857,12.1478,12.1705,239200.0
2006-09-06 10:10:00,16.08,16.09,16.07,16.07,211800.0,12.1705,12.1781,12.163,12.163,211800.0
2006-09-06 10:15:00,16.07,16.07,16.04,16.04,164600.0,12.163,12.163,12.1403,12.1403,164600.0
2006-09-06 10:20:00,16.04,16.05,16.03,16.05,179000.0,12.1403,12.1478,12.1327,12.1478,179000.0
2006-09-06 10:25:00,16.05,16.05,16.03,16.03,102400.0,12.1478,12.1478,12.1327,12.1327,102400.0
2006-09-06 10:30:00,16.04,16.04,16.0,16.0,146200.0,12.1403,12.1403,12.11,12.11,146200.0
2006-09-06 10:35:00,16.0,16.05,16.0,16.05,157600.0,12.11,12.1478,12.11,12.1478,157600.0
2006-09-06 10:40:00,16.04,16.07,16.02,16.04,261600.0,12.1403,12.163,12.1251,12.1403,261600.0
2006-09-06 10:45:00,16.04,16.04,15.99,16.02,227600.0,12.1403,12.1403,12.1024,12.1251,227600.0
2006-09-06 10:50:00,16.02,16.02,16.0,16.0,114200.0,12.1251,12.1251,12.11,12.11,114200.0
2006-09-06 10:55:00,16.0,16.01,16.0,16.01,98000.0,12.11,12.1176,12.11,12.1176,98000.0
2006-09-06 11:00:00,16.0,16.01,16.0,16.0,226600.0,12.11,12.1176,12.11,12.11,226600.0
2006-09-06 11:05:00,16.0,16.02,16.0,16.02,224000.0,12.11,12.1251,12.11,12.1251,224000.0
2006-09-06 11:10:00,16.01,16.02,15.97,15.97,159400.0,12.1176,12.1251,12.0873,12.0873,159400.0
2006-09-06 11:15:00,15.97,15.99,15.96,15.97,109600.0,12.0873,12.1024,12.0797,12.0873,109600.0
2006-09-06 11:20:00,15.97,15.97,15.96,15.96,72800.0,12.0873,12.0873,12.0797,12.0797,72800.0
2006-09-06 11:25:00,15.97,15.97,15.92,15.93,236400.0,12.0873,12.0873,12.0494,12.057,236400.0
2006-09-06 11:30:00,15.93,15.94,15.92,15.93,89600.0,12.057,12.0646,12.0494,12.057,89600.0
2006-09-06 11:35:00,15.93,15.93,15.9,15.92,191000.0,12.057,12.057,12.0343,12.0494,191000.0
2006-09-06 11:40:00,15.92,15.94,15.9,15.92,211600.0,12.0494,12.0646,12.0343,12.0494,211600.0
2006-09-06 11:45:00,15.92,15.93,15.86,15.89,260000.0,12.0494,12.057,12.004,12.0267,260000.0
2006-09-06 11:50:00,15.9,15.9,15.86,15.86,72800.0,12.0343,12.0343,12.004,12.004,72800.0
2006-09-06 11:55:00,15.86,15.88,15.86,15.88,67400.0,12.004,12.0192,12.004,12.0192,67400.0
2006-09-06 12:00:00,15.88,15.88,15.87,15.87,87000.0,12.0192,12.0192,12.0116,12.0116,87000.0
2006-09-06 12:05:00,15.88,15.9,15.87,15.9,256000.0,12.0192,12.0343,12.0116,12.0343,256000.0
2006-09-06 12:10:00,15.9,15.9,15.87,15.88,195200.0,12.0343,12.0343,12.0116,12.0192,195200.0
2006-09-06 12:15:00,15.88,15.89,15.86,15.89,238400.0,12.0192,12.0267,12.004,12.0267,238400.0
2006-09-06 12:20:00,15.89,15.89,15.87,15.88,72800.0,12.0267,12.0267,12.0116,12.0192,72800.0
2006-09-06 12:25:00,15.88,15.89,15.88,15.88,207200.0,12.0192,12.0267,12.0192,12.0192,207200.0
2006-09-06 12:30:00,15.88,15.88,15.88,15.88,57600.0,12.0192,12.0192,12.0192,12.0192,57600.0
2006-09-06 12:35:00,15.88,15.88,15.88,15.88,62800.0,12.0192,12.0192,12.0192,12.0192,62800.0
2006-09-06 12:40:00,15.88,15.89,15.88,15.89,58800.0,12.0192,12.0267,12.0192,12.0267,58800.0
2006-09-06 12:45:00,15.89,15.9,15.88,15.9,128600.0,12.0267,12.0343,12.0192,12.0343,128600.0
2006-09-06 12:50:00,15.9,15.95,15.9,15.95,137800.0,12.0343,12.0721,12.0343,12.0721,137800.0
2006-09-06 12:55:00,15.95,15.96,15.94,15.95,134200.0,12.0721,12.0797,12.0646,12.0721,134200.0
2006-09-06 13:00:00,15.95,15.95,15.94,15.94,131400.0,12.0721,12.0721,12.0646,12.0646,131400.0
2006-09-06 13:05:00,15.94,15.96,15.94,15.94,139000.0,12.0646,12.0797,12.0646,12.0646,139000.0
2006-09-06 13:10:00,15.95,15.97,15.95,15.96,85200.0,12.0721,12.0873,12.0721,12.0797,85200.0
2006-09-06 13:15:00,15.96,15.96,15.95,15.95,49000.0,12.0797,12.0797,12.0721,12.0721,49000.0
2006-09-06 13:20:00,15.95,15.96,15.95,15.95,30400.0,12.0721,12.0797,12.0721,12.0721,30400.0
2006-09-06 13:25:00,15.95,15.96,15.95,15.96,76600.0,12.0721,12.0797,12.0721,12.0797,76600.0
2006-09-06 13:30:00,15.96,15.97,15.96,15.97,115800.0,12.0797,12.0873,12.0797,12.0873,115800.0
2006-09-06 13:35:00,15.97,16.0,15.97,15.99,217800.0,12.0873,12.11,12.0873,12.1024,217800.0
2006-09-06 13:40:00,15.99,16.0,15.99,16.0,119200.0,12.1024,12.11,12.1024,12.11,119200.0
2006-09-06 13:45:00,16.0,16.0,15.99,15.99,106000.0,12.11,12.11,12.1024,12.1024,106000.0
2006-09-06 13:50:00,15.99,16.0,15.99,15.99,103400.0,12.1024,12.11,12.1024,12.1024,103400.0
2006-09-06 13:55:00,15.99,16.0,15.97,15.97,134400.0,12.1024,12.11,12.0873,12.0873,134400.0
2006-09-06 14:00:00,15.98,15.99,15.97,15.97,263200.0,12.0948,12.1024,12.0873,12.0873,263200.0
2006-09-06 14:05:00,15.97,15.98,15.96,15.97,153200.0,12.0873,12.0948,12.0797,12.0873,153200.0
2006-09-06 14:10:00,15.97,15.97,15.95,15.95,147200.0,12.0873,12.0873,12.0721,12.0721,147200.0
2006-09-06 14:15:00,15.96,16.0,15.95,15.95,207000.0,12.0797,12.11,12.0721,12.0721,207000.0
2006-09-06 14:20:00,15.95,15.97,15.95,15.96,129200.0,12.0721,12.0873,12.0721,12.0797,129200.0
2006-09-06 14:25:00,15.96,15.97,15.96,15.96,71800.0,12.0797,12.0873,12.0797,12.0797,71800.0
2006-09-06 14:30:00,15.96,15.96,15.95,15.95,87800.0,12.0797,12.0797,12.0721,12.0721,87800.0
2006-09-06 14:35:00,15.95,15.96,15.94,15.94,111800.0,12.0721,12.0797,12.0646,12.0646,111800.0
2006-09-06 14:40:00,15.94,15.95,15.93,15.95,118200.0,12.0646,12.0721,12.057,12.0721,118200.0
2006-09-06 14:45:00,15.94,15.95,15.93,15.93,113600.0,12.0646,12.0721,12.057,12.057,113600.0
2006-09-06 14:50:00,15.93,15.93,15.9,15.9,98000.0,12.057,12.057,12.0343,12.0343,98000.0
2006-09-06 14:55:00,15.9,15.9,15.86,15.87,565400.0,12.0343,12.0343,12.004,12.0116,565400.0
2006-09-06 15:00:00,15.87,15.87,15.85,15.85,218200.0,12.0116,12.0116,11.9965,11.9965,218200.0
2006-09-06 15:05:00,15.85,15.85,15.81,15.81,386400.0,11.9965,11.9965,11.9662,11.9662,386400.0
2006-09-06 15:10:00,15.81,15.82,15.8,15.81,198600.0,11.9662,11.9737,11.9586,11.9662,198600.0
2006-09-06 15:15:00,15.81,15.82,15.78,15.79,162200.0,11.9662,11.9737,11.9435,11.951,162200.0
2006-09-06 15:20:00,15.79,15.83,15.77,15.79,318800.0,11.951,11.9813,11.9359,11.951,318800.0
2006-09-06 15:25:00,15.79,15.79,15.76,15.76,211200.0,11.951,11.951,11.9283,11.9283,211200.0
2006-09-06 15:30:00,15.76,15.8,15.76,15.8,312000.0,11.9283,11.9586,11.9283,11.9586,312000.0
2006-09-06 15:35:00,15.8,15.83,15.78,15.78,270000.0,11.9586,11.9813,11.9435,11.9435,270000.0
2006-09-06 15:40:00,15.78,15.81,15.78,15.81,206200.0,11.9435,11.9662,11.9435,11.9662,206200.0
2006-09-06 15:45:00,15.81,15.81,15.8,15.81,431000.0,11.9662,11.9662,11.9586,11.9662,431000.0
2006-09-06 15:50:00,15.81,15.81,15.77,15.78,389800.0,11.9662,11.9662,11.9359,11.9435,389800.0
2006-09-06 15:55:00,15.78,15.78,15.74,15.76,829800.0,11.9435,11.9435,11.9132,11.9283,829800.0
2006-09-07 09:30:00,15.74,15.74,15.58,15.61,587800.0,11.9132,11.9132,11.7921,11.8148,587800.0
2006-09-07 09:35:00,15.62,15.68,15.61,15.67,200200.0,11.8224,11.8678,11.8148,11.8602,200200.0
2006-09-07 09:40:00,15.68,15.74,15.67,15.67,267800.0,11.8678,11.9132,11.8602,11.8602,267800.0
2006-09-07 09:45:00,15.68,15.75,15.66,15.71,245000.0,11.8678,11.9208,11.8526,11.8905,245000.0
2006-09-07 09:50:00,15.71,15.71,15.61,15.67,222400.0,11.8905,11.8905,11.8148,11.8602,222400.0
2006-09-07 09:55:00,15.67,15.77,15.66,15.76,141200.0,11.8602,11.9359,11.8526,11.9283,141200.0
2006-09-07 10:00:00,15.76,15.77,15.65,15.65,199200.0,11.9283,11.9359,11.8451,11.8451,199200.0
2006-09-07 10:05:00,15.65,15.66,15.59,15.62,187600.0,11.8451,11.8526,11.7997,11.8224,187600.0
2006-09-07 10:10:00,15.62,15.63,15.58,15.59,188000.0,11.8224,11.8299,11.7921,11.7997,188000.0
2006-09-07 10:15:00,15.59,15.6,15.58,15.59,178000.0,11.7997,11.8072,11.7921,11.7997,178000.0
2006-09-07 10:20:00,15.59,15.59,15.54,15.56,207400.0,11.7997,11.7997,11.7618,11.777,207400.0
2006-09-07 10:25:00,15.57,15.58,15.53,15.56,232000.0,11.7845,11.7921,11.7543,11.777,232000.0
2006-09-07 10:30:00,15.56,15.62,15.56,15.61,106600.0,11.777,11.8224,11.777,11.8148,106600.0
2006-09-07 10:35:00,15.61,15.63,15.61,15.61,152200.0,11.8148,11.8299,11.8148,11.8148,152200.0
2006-09-07 10:40:00,15.61,15.61,15.54,15.55,211200.0,11.8148,11.8148,11.7618,11.7694,211200.0
2006-09-07 10:45:00,15.55,15.56,15.54,15.56,130400.0,11.7694,11.777,11.7618,11.777,130400.0
2006-09-07 10:50:00,15.55,15.6,15.53,15.59,171600.0,11.7694,11.8072,11.7543,11.7997,171600.0
2006-09-07 10:55:00,15.59,15.61,15.55,15.56,128800.0,11.7997,11.8148,11.7694,11.777,128800.0
2006-09-07 11:00:00,15.56,15.63,15.56,15.63,146600.0,11.777,11.8299,11.777,11.8299,146600.0
2006-09-07 11:05:00,15.63,15.63,15.56,15.56,181600.0,11.8299,11.8299,11.777,11.777,181600.0
2006-09-07 11:10:00,15.56,15.58,15.55,15.56,210800.0,11.777,11.7921,11.7694,11.777,210800.0
2006-09-07 11:15:00,15.57,15.59,15.55,15.55,134200.0,11.7845,11.7997,11.7694,11.7694,134200.0
2006-09-07 11:20:00,15.55,15.58,15.54,15.58,151200.0,11.7694,11.7921,11.7618,11.7921,151200.0
2006-09-07 11:25:00,15.58,15.6,15.56,15.6,100000.0,11.7921,11.8072,11.777,11.8072,100000.0
2006-09-07 11:30:00,15.6,15.65,15.6,15.62,178600.0,11.8072,11.8451,11.8072,11.8224,178600.0
2006-09-07 11:35:00,15.62,15.65,15.61,15.65,75800.0,11.8224,11.8451,11.8148,11.8451,75800.0
2006-09-07 11:40:00,15.64,15.64,15.6,15.61,130000.0,11.8375,11.8375,11.8072,11.8148,130000.0
2006-09-07 11:45:00,15.61,15.63,15.6,15.62,105400.0,11.8148,11.8299,11.8072,11.8224,105400.0
2006-09-07 11:50:00,15.61,15.63,15.61,15.63,85200.0,11.8148,11.8299,11.8148,11.8299,85200.0
2006-09-07 11:55:00,15.62,15.67,15.62,15.66,148800.0,11.8224,11.8602,11.8224,11.8526,148800.0
2006-09-07 12:00:00,15.65,15.67,15.63,15.67,111800.0,11.8451,11.8602,11.8299,11.8602,111800.0
2006-09-07 12:05:00,15.67,15.7,15.67,15.67,161400.0,11.8602,11.8829,11.8602,11.8602,161400.0
2006-09-07 12:10:00,15.67,15.69,15.67,15.67,54200.0,11.8602,11.8754,11.8602,11.8602,54200.0
2006-09-07 12:15:00,15.68,15.68,15.65,15.65,41800.0,11.8678,11.8678,11.8451,11.8451,41800.0
2006-09-07 12:20:00,15.65,15.66,15.65,15.66,40600.0,11.8451,11.8526,11.8451,11.8526,40600.0
2006-09-07 12:25:00,15.66,15.66,15.63,15.63,60800.0,11.8526,11.8526,11.8299,11.8299,60800.0
2006-09-07 12:30:00,15.63,15.66,15.63,15.65,55600.0,11.8299,11.8526,11.8299,11.8451,55600.0
2006-09-07 12:35:00,15.65,15.67,15.64,15.65,71200.0,11.8451,11.8602,11.8375,11.8451,71200.0
2006-09-07 12:40:00,15.65,15.65,15.63,15.63,71200.0,11.8451,11.8451,11.8299,11.8299,71200.0
2006-09-07 12:45:00,15.63,15.63,15.62,15.62,27400.0,11.8299,11.8299,11.8224,11.8224,27400.0
2006-09-07 12:50:00,15.62,15.65,15.62,15.65,35600.0,11.8224,11.8451,11.8224,11.8451,35600.0
2006-09-07 12:55:00,15.64,15.65,15.63,15.63,24000.0,11.8375,11.8451,11.8299,11.8299,24000.0
2006-09-07 13:00:00,15.63,15.63,15.6,15.62,44800.0,11.8299,11.8299,11.8072,11.8224,44800.0
2006-09-07 13:05:00,15.62,15.64,15.62,15.64,41800.0,11.8224,11.8375,11.8224,11.8375,41800.0
2006-09-07 13:10:00,15.64,15.68,15.63,15.66,86400.0,11.8375,11.8678,11.8299,11.8526,86400.0
2006-09-07 13:15:00,15.66,15.69,15.65,15.67,74800.0,11.8526,11.8754,11.8451,11.8602,74800.0
2006-09-07 13:20:00,15.68,15.68,15.66,15.66,50000.0,11.8678,11.8678,11.8526,11.8526,50000.0
2006-09-07 13:25:00,15.66,15.67,15.65,15.65,94600.0,11.8526,11.8602,11.8451,11.8451,94600.0
2006-09-07 13:30:00,15.66,15.67,15.65,15.66,86400.0,11.8526,11.8602,11.8451,11.8526,86400.0
2006-09-07 13:35:00,15.66,15.72,15.65,15.72,138000.0,11.8526,11.8981,11.8451,11.8981,138000.0
2006-09-07 13:40:00,15.72,15.72,15.7,15.72,76600.0,11.8981,11.8981,11.8829,11.8981,76600.0
2006-09-07 13:45:00,15.72,15.79,15.71,15.76,195600.0,11.8981,11.951,11.8905,11.9283,195600.0
2006-09-07 13:50:00,15.76,15.76,15.72,15.74,119200.0,11.9283,11.9283,11.8981,11.9132,119200.0
2006-09-07 13:55:00,15.75,15.75,15.7,15.7,98000.0,11.9208,11.9208,11.8829,11.8829,98000.0
2006-09-07 14:00:00,15.71,15.72,15.69,15.71,104400.0,11.8905,11.8981,11.8754,11.8905,104400.0
2006-09-07 14:05:00,15.71,15.72,15.68,15.72,77000.0,11.8905,11.8981,11.8678,11.8981,77000.0
2006-09-07 14:10:00,15.72,15.73,15.69,15.7,52600.0,11.8981,11.9056,11.8754,11.8829,52600.0
2006-09-07 14:15:00,15.7,15.73,15.69,15.69,95800.0,11.8829,11.9056,11.8754,11.8754,95800.0
2006-09-07 14:20:00,15.69,15.71,15.67,15.71,95800.0,11.8754,11.8905,11.8602,11.8905,95800.0
2006-09-07 14:25:00,15.71,15.71,15.69,15.7,87600.0,11.8905,11.8905,11.8754,11.8829,87600.0
2006-09-07 14:30:00,15.69,15.74,15.69,15.72,70000.0,11.8754,11.9132,11.8754,11.8981,70000.0
2006-09-07 14:35:00,15.72,15.72,15.68,15.69,83000.0,11.8981,11.8981,11.8678,11.8754,83000.0
2006-09-07 14:40:00,15.7,15.71,15.67,15.7,136600.0,11.8829,11.8905,11.8602,11.8829,136600.0
2006-09-07 14:45:00,15.7,15.74,15.7,15.73,93000.0,11.8829,11.9132,11.8829,11.9056,93000.0
2006-09-07 14:50:00,15.73,15.73,15.71,15.73,59200.0,11.9056,11.9056,11.8905,11.9056,59200.0
2006-09-07 14:55:00,15.73,15.75,15.72,15.74,123400.0,11.9056,11.9208,11.8981,11.9132,123400.0
2006-09-07 15:00:00,15.74,15.74,15.68,15.68,154400.0,11.9132,11.9132,11.8678,11.8678,154400.0
2006-09-07 15:05:00,15.68,15.69,15.65,15.65,151400.0,11.8678,11.8754,11.8451,11.8451,151400.0
2006-09-07 15:10:00,15.65,15.7,15.65,15.69,63000.0,11.8451,11.8829,11.8451,11.8754,63000.0
2006-09-07 15:15:00,15.7,15.7,15.65,15.65,138200.0,11.8829,11.8829,11.8451,11.8451,138200.0
2006-09-07 15:20:00,15.65,15.65,15.61,15.61,180400.0,11.8451,11.8451,11.8148,11.8148,180400.0
2006-09-07 15:25:00,15.62,15.65,15.6,15.63,97400.0,11.8224,11.8451,11.8072,11.8299,97400.0
2006-09-07 15:30:00,15.63,15.63,15.59,15.61,132000.0,11.8299,11.8299,11.7997,11.8148,132000.0
2006-09-07 15:35:00,15.61,15.62,15.56,15.57,266200.0,11.8148,11.8224,11.777,11.7845,266200.0
2006-09-07 15:40:00,15.57,15.61,15.56,15.59,137800.0,11.7845,11.8148,11.777,11.7997,137800.0
2006-09-07 15:45:00,15.59,15.59,15.55,15.58,218800.0,11.7997,11.7997,11.7694,11.7921,218800.0
2006-09-07 15:50:00,15.58,15.61,15.56,15.6,332600.0,11.7921,11.8148,11.777,11.8072,332600.0
2006-09-07 15:55:00,15.6,15.6,15.56,15.56,444800.0,11.8072,11.8072,11.777,11.777,444800.0
2006-09-08 09:30:00,15.59,15.7,15.56,15.65,310000.0,11.7997,11.8829,11.777,11.8451,310000.0
2006-09-08 09:35:00,15.65,15.68,15.6,15.65,123000.0,11.8451,11.8678,11.8072,11.8451,123000.0
2006-09-08 09:40:00,15.65,15.7,15.64,15.65,114000.0,11.8451,11.8829,11.8375,11.8451,114000.0
2006-09-08 09:45:00,15.65,15.7,15.61,15.63,141400.0,11.8451,11.8829,11.8148,11.8299,141400.0
2006-09-08 09:50:00,15.62,15.65,15.61,15.62,76400.0,11.8224,11.8451,11.8148,11.8224,76400.0
2006-09-08 09:55:00,15.62,15.63,15.61,15.63,99600.0,11.8224,11.8299,11.8148,11.8299,99600.0
2006-09-08 10:00:00,15.63,15.68,15.63,15.67,128000.0,11.8299,11.8678,11.8299,11.8602,128000.0
2006-09-08 10:05:00,15.67,15.68,15.61,15.61,111200.0,11.8602,11.8678,11.8148,11.8148,111200.0
2006-09-08 10:10:00,15.6,15.6,15.57,15.57,177800.0,11.8072,11.8072,11.7845,11.7845,177800.0
2006-09-08 10:15:00,15.57,15.57,15.53,15.53,232800.0,11.7845,11.7845,11.7543,11.7543,232800.0
2006-09-08 10:20:00,15.53,15.55,15.52,15.53,172000.0,11.7543,11.7694,11.7467,11.7543,172000.0
2006-09-08 10:25:00,15.53,15.55,15.5,15.54,270600.0,11.7543,11.7694,11.7315,11.7618,270600.0
2006-09-08 10:30:00,15.54,15.55,15.53,15.54,101400.0,11.7618,11.7694,11.7543,11.7618,101400.0
2006-09-08 10:35:00,15.54,15.54,15.49,15.5,206000.0,11.7618,11.7618,11.724,11.7315,206000.0
2006-09-08 10:40:00,15.5,15.5,15.49,15.49,129400.0,11.7315,11.7315,11.724,11.724,129400.0
2006-09-08 10:45:00,15.49,15.49,15.46,15.49,260000.0,11.724,11.724,11.7013,11.724,260000.0
2006-09-08 10:50:00,15.49,15.53,15.49,15.53,166800.0,11.724,11.7543,11.724,11.7543,166800.0
2006-09-08 10:55:00,15.53,15.55,15.53,15.54,202000.0,11.7543,11.7694,11.7543,11.7618,202000.0
2006-09-08 11:00:00,15.54,15.56,15.53,15.54,109200.0,11.7618,11.777,11.7543,11.7618,109200.0
2006-09-08 11:05:00,15.54,15.55,15.54,15.55,71000.0,11.7618,11.7694,11.7618,11.7694,71000.0
2006-09-08 11:10:00,15.55,15.56,15.55,15.56,113000.0,11.7694,11.777,11.7694,11.777,113000.0
2006-09-08 11:15:00,15.56,15.56,15.54,15.54,100600.0,11.777,11.777,11.7618,11.7618,100600.0
2006-09-08 11:20:00,15.55,15.56,15.54,15.54,140200.0,11.7694,11.777,11.7618,11.7618,140200.0
2006-09-08 11:25:00,15.54,15.54,15.53,15.53,78400.0,11.7618,11.7618,11.7543,11.7543,78400.0
2006-09-08 11:30:00,15.54,15.55,15.53,15.53,93200.0,11.7618,11.7694,11.7543,11.7543,93200.0
2006-09-08 11:35:00,15.53,15.56,15.53,15.56,89800.0,11.7543,11.777,11.7543,11.777,89800.0
2006-09-08 11:40:00,15.56,15.56,15.56,15.56,101400.0,11.777,11.777,11.777,11.777,101400.0
2006-09-08 11:45:00,15.56,15.56,15.56,15.56,73000.0,11.777,11.777,11.777,11.777,73000.0
2006-09-08 11:50:00,15.56,15.56,15.55,15.55,76800.0,11.777,11.777,11.7694,11.7694,76800.0
2006-09-08 11:55:00,15.55,15.56,15.53,15.53,128400.0,11.7694,11.777,11.7543,11.7543,128400.0
2006-09-08 12:00:00,15.54,15.54,15.53,15.53,78200.0,11.7618,11.7618,11.7543,11.7543,78200.0
2006-09-08 12:05:00,15.53,15.56,15.53,15.55,62400.0,11.7543,11.777,11.7543,11.7694,62400.0
2006-09-08 12:10:00,15.55,15.56,15.55,15.56,55000.0,11.7694,11.777,11.7694,11.777,55000.0
2006-09-08 12:15:00,15.56,15.56,15.55,15.55,48600.0,11.777,11.777,11.7694,11.7694,48600.0
2006-09-08 12:20:00,15.56,15.56,15.55,15.55,40800.0,11.777,11.777,11.7694,11.7694,40800.0
2006-09-08 12:25:00,15.55,15.56,15.55,15.56,75600.0,11.7694,11.777,11.7694,11.777,75600.0
2006-09-08 12:30:00,15.56,15.56,15.56,15.56,51600.0,11.777,11.777,11.777,11.777,51600.0
2006-09-08 12:35:00,15.56,15.56,15.56,15.56,63200.0,11.777,11.777,11.777,11.777,63200.0
2006-09-08 12:40:00,15.56,15.56,15.56,15.56,31800.0,11.777,11.777,11.777,11.777,31800.0
2006-09-08 12:45:00,15.56,15.56,15.56,15.56,47600.0,11.777,11.777,11.777,11.777,47600.0
2006-09-08 12:50:00,15.56,15.57,15.56,15.56,116600.0,11.777,11.7845,11.777,11.777,116600.0
2006-09-08 12:55:00,15.56,15.6,15.56,15.59,60200.0,11.777,11.8072,11.777,11.7997,60200.0
2006-09-08 13:00:00,15.59,15.6,15.59,15.59,68600.0,11.7997,11.8072,11.7997,11.7997,68600.0
2006-09-08 13:05:00,15.59,15.6,15.59,15.59,48000.0,11.7997,11.8072,11.7997,11.7997,48000.0
2006-09-08 13:10:00,15.59,15.59,15.56,15.58,195200.0,11.7997,11.7997,11.777,11.7921,195200.0
2006-09-08 13:15:00,15.58,15.6,15.57,15.6,90800.0,11.7921,11.8072,11.7845,11.8072,90800.0
2006-09-08 13:20:00,15.6,15.65,15.59,15.64,184600.0,11.8072,11.8451,11.7997,11.8375,184600.0
2006-09-08 13:25:00,15.65,15.65,15.62,15.62,67800.0,11.8451,11.8451,11.8224,11.8224,67800.0
2006-09-08 13:30:00,15.62,15.63,15.6,15.6,87400.0,11.8224,11.8299,11.8072,11.8072,87400.0
2006-09-08 13:35:00,15.6,15.62,15.58,15.62,128200.0,11.8072,11.8224,11.7921,11.8224,128200.0
2006-09-08 13:40:00,15.62,15.62,15.58,15.59,116400.0,11.8224,11.8224,11.7921,11.7997,116400.0
2006-09-08 13:45:00,15.59,15.6,15.58,15.6,60400.0,11.7997,11.8072,11.7921,11.8072,60400.0
2006-09-08 13:50:00,15.59,15.6,15.59,15.6,70600.0,11.7997,11.8072,11.7997,11.8072,70600.0
2006-09-08 13:55:00,15.6,15.67,15.6,15.66,231000.0,11.8072,11.8602,11.8072,11.8526,231000.0
2006-09-08 14:00:00,15.66,15.68,15.65,15.68,114000.0,11.8526,11.8678,11.8451,11.8678,114000.0
2006-09-08 14:05:00,15.68,15.69,15.66,15.66,80000.0,11.8678,11.8754,11.8526,11.8526,80000.0
2006-09-08 14:10:00,15.66,15.69,15.65,15.67,128000.0,11.8526,11.8754,11.8451,11.8602,128000.0
2006-09-08 14:15:00,15.67,15.7,15.67,15.68,153400.0,11.8602,11.8829,11.8602,11.8678,153400.0
2006-09-08 14:20:00,15.68,15.68,15.65,15.65,61800.0,11.8678,11.8678,11.8451,11.8451,61800.0
2006-09-08 14:25:00,15.65,15.67,15.61,15.61,101800.0,11.8451,11.8602,11.8148,11.8148,101800.0
2006-09-08 14:30:00,15.61,15.62,15.6,15.6,54600.0,11.8148,11.8224,11.8072,11.8072,54600.0
2006-09-08 14:35:00,15.6,15.63,15.6,15.6,86400.0,11.8072,11.8299,11.8072,11.8072,86400.0
2006-09-08 14:40:00,15.61,15.63,15.6,15.6,70600.0,11.8148,11.8299,11.8072,11.8072,70600.0
2006-09-08 14:45:00,15.6,15.61,15.59,15.59,62600.0,11.8072,11.8148,11.7997,11.7997,62600.0
2006-09-08 14:50:00,15.6,15.62,15.59,15.61,68800.0,11.8072,11.8224,11.7997,11.8148,68800.0
2006-09-08 14:55:00,15.62,15.62,15.6,15.6,71200.0,11.8224,11.8224,11.8072,11.8072,71200.0
2006-09-08 15:00:00,15.6,15.61,15.6,15.6,63600.0,11.8072,11.8148,11.8072,11.8072,63600.0
2006-09-08 15:05:00,15.6,15.63,15.57,15.63,164400.0,11.8072,11.8299,11.7845,11.8299,164400.0
2006-09-08 15:10:00,15.63,15.65,15.61,15.62,152600.0,11.8299,11.8451,11.8148,11.8224,152600.0
2006-09-08 15:15:00,15.62,15.65,15.62,15.64,108800.0,11.8224,11.8451,11.8224,11.8375,108800.0
2006-09-08 15:20:00,15.64,15.65,15.63,15.64,67800.0,11.8375,11.8451,11.8299,11.8375,67800.0
2006-09-08 15:25:00,15.64,15.64,15.61,15.62,140200.0,11.8375,11.8375,11.8148,11.8224,140200.0
2006-09-08 15:30:00,15.62,15.62,15.61,15.61,122000.0,11.8224,11.8224,11.8148,11.8148,122000.0
2006-09-08 15:35:00,15.61,15.63,15.6,15.62,116800.0,11.8148,11.8299,11.8072,11.8224,116800.0
2006-09-08 15:40:00,15.62,15.63,15.61,15.63,105000.0,11.8224,11.8299,11.8148,11.8299,105000.0
2006-09-08 15:45:00,15.63,15.65,15.63,15.63,225200.0,11.8299,11.8451,11.8299,11.8299,225200.0
2006-09-08 15:50:00,15.63,15.64,15.58,15.6,283600.0,11.8299,11.8375,11.7921,11.8072,283600.0
2006-09-08 15:55:00,15.6,15.61,15.58,15.6,387000.0,11.8072,11.8148,11.7921,11.8072,387000.0
2006-09-11 09:30:00,15.55,15.56,15.33,15.35,592400.0,11.7694,11.777,11.6029,11.618,592400.0
2006-09-11 09:35:00,15.35,15.46,15.34,15.46,272000.0,11.618,11.7013,11.6104,11.7013,272000.0
2006-09-11 09:40:00,15.46,15.49,15.37,15.4,217200.0,11.7013,11.724,11.6332,11.6559,217200.0
2006-09-11 09:45:00,15.4,15.41,15.36,15.37,231400.0,11.6559,11.6634,11.6256,11.6332,231400.0
2006-09-11 09:50:00,15.38,15.38,15.33,15.37,206600.0,11.6407,11.6407,11.6029,11.6332,206600.0
2006-09-11 09:55:00,15.37,15.37,15.3,15.33,321000.0,11.6332,11.6332,11.5802,11.6029,321000.0
2006-09-11 10:00:00,15.33,15.35,15.31,15.31,235400.0,11.6029,11.618,11.5877,11.5877,235400.0
2006-09-11 10:05:00,15.32,15.38,15.31,15.38,144000.0,11.5953,11.6407,11.5877,11.6407,144000.0
2006-09-11 10:10:00,15.38,15.43,15.36,15.41,231200.0,11.6407,11.6786,11.6256,11.6634,231200.0
2006-09-11 10:15:00,15.42,15.42,15.34,15.35,208800.0,11.671,11.671,11.6104,11.618,208800.0
2006-09-11 10:20:00,15.35,15.38,15.35,15.38,91800.0,11.618,11.6407,11.618,11.6407,91800.0
2006-09-11 10:25:00,15.38,15.38,15.34,15.36,263400.0,11.6407,11.6407,11.6104,11.6256,263400.0
2006-09-11 10:30:00,15.36,15.36,15.28,15.28,307800.0,11.6256,11.6256,11.565,11.565,307800.0
2006-09-11 10:35:00,15.28,15.33,15.28,15.33,129000.0,11.565,11.6029,11.565,11.6029,129000.0
2006-09-11 10:40:00,15.33,15.35,15.31,15.31,171200.0,11.6029,11.618,11.5877,11.5877,171200.0
2006-09-11 10:45:00,15.31,15.33,15.29,15.3,167800.0,11.5877,11.6029,11.5726,11.5802,167800.0
2006-09-11 10:50:00,15.3,15.31,15.28,15.29,105200.0,11.5802,11.5877,11.565,11.5726,105200.0
2006-09-11 10:55:00,15.29,15.29,15.28,15.29,135200.0,11.5726,11.5726,11.565,11.5726,135200.0
2006-09-11 11:00:00,15.29,15.3,15.27,15.27,145200.0,11.5726,11.5802,11.5575,11.5575,145200.0
2006-09-11 11:05:00,15.27,15.29,15.27,15.29,114200.0,11.5575,11.5726,11.5575,11.5726,114200.0
2006-09-11 11:10:00,15.29,15.33,15.28,15.31,174200.0,11.5726,11.6029,11.565,11.5877,174200.0
2006-09-11 11:15:00,15.31,15.34,15.31,15.34,111200.0,11.5877,11.6104,11.5877,11.6104,111200.0
2006-09-11 11:20:00,15.34,15.37,15.33,15.34,188600.0,11.6104,11.6332,11.6029,11.6104,188600.0
2006-09-11 11:25:00,15.34,15.4,15.34,15.37,141200.0,11.6104,11.6559,11.6104,11.6332,141200.0
2006-09-11 11:30:00,15.37,15.4,15.36,15.38,110800.0,11.6332,11.6559,11.6256,11.6407,110800.0
2006-09-11 11:35:00,15.38,15.4,15.37,15.38,158400.0,11.6407,11.6559,11.6332,11.6407,158400.0
2006-09-11 11:40:00,15.38,15.39,15.37,15.38,48800.0,11.6407,11.6483,11.6332,11.6407,48800.0
2006-09-11 11:45:00,15.38,15.39,15.34,15.35,105400.0,11.6407,11.6483,11.6104,11.618,105400.0
2006-09-11 11:50:00,15.35,15.36,15.33,15.34,105400.0,11.618,11.6256,11.6029,11.6104,105400.0
2006-09-11 11:55:00,15.34,15.35,15.33,15.34,48000.0,11.6104,11.618,11.6029,11.6104,48000.0
2006-09-11 12:00:00,15.34,15.38,15.34,15.37,202000.0,11.6104,11.6407,11.6104,11.6332,202000.0
2006-09-11 12:05:00,15.37,15.41,15.37,15.41,168400.0,11.6332,11.6634,11.6332,11.6634,168400.0
2006-09-11 12:10:00,15.41,15.46,15.4,15.45,149800.0,11.6634,11.7013,11.6559,11.6937,149800.0
2006-09-11 12:15:00,15.45,15.49,15.43,15.48,235200.0,11.6937,11.724,11.6786,11.7164,235200.0
2006-09-11 12:20:00,15.49,15.54,15.48,15.52,303400.0,11.724,11.7618,11.7164,11.7467,303400.0
2006-09-11 12:25:00,15.52,15.56,15.5,15.55,263800.0,11.7467,11.777,11.7315,11.7694,263800.0
2006-09-11 12:30:00,15.56,15.57,15.55,15.56,222200.0,11.777,11.7845,11.7694,11.777,222200.0
2006-09-11 12:35:00,15.55,15.56,15.53,15.56,79400.0,11.7694,11.777,11.7543,11.777,79400.0
2006-09-11 12:40:00,15.56,15.57,15.56,15.56,72600.0,11.777,11.7845,11.777,11.777,72600.0
2006-09-11 12:45:00,15.56,15.58,15.56,15.56,124400.0,11.777,11.7921,11.777,11.777,124400.0
2006-09-11 12:50:00,15.56,15.58,15.56,15.56,52600.0,11.777,11.7921,11.777,11.777,52600.0
2006-09-11 12:55:00,15.56,15.58,15.54,15.58,77400.0,11.777,11.7921,11.7618,11.7921,77400.0
2006-09-11 13:00:00,15.58,15.65,15.58,15.63,198800.0,11.7921,11.8451,11.7921,11.8299,198800.0
2006-09-11 13:05:00,15.63,15.65,15.62,15.62,66800.0,11.8299,11.8451,11.8224,11.8224,66800.0
2006-09-11 13:10:00,15.62,15.63,15.61,15.61,135200.0,11.8224,11.8299,11.8148,11.8148,135200.0
2006-09-11 13:15:00,15.61,15.65,15.61,15.65,104400.0,11.8148,11.8451,11.8148,11.8451,104400.0
2006-09-11 13:20:00,15.65,15.7,15.65,15.67,94400.0,11.8451,11.8829,11.8451,11.8602,94400.0
2006-09-11 13:25:00,15.67,15.69,15.66,15.69,88000.0,11.8602,11.8754,11.8526,11.8754,88000.0
2006-09-11 13:30:00,15.69,15.7,15.64,15.66,279200.0,11.8754,11.8829,11.8375,11.8526,279200.0
2006-09-11 13:35:00,15.65,15.7,15.65,15.7,103200.0,11.8451,11.8829,11.8451,11.8829,103200.0
2006-09-11 13:40:00,15.7,15.72,15.69,15.69,122000.0,11.8829,11.8981,11.8754,11.8754,122000.0
2006-09-11 13:45:00,15.69,15.69,15.67,15.69,85400.0,11.8754,11.8754,11.8602,11.8754,85400.0
2006-09-11 13:50:00,15.68,15.69,15.67,15.68,49200.0,11.8678,11.8754,11.8602,11.8678,49200.0
2006-09-11 13:55:00,15.68,15.69,15.65,15.65,66600.0,11.8678,11.8754,11.8451,11.8451,66600.0
2006-09-11 14:00:00,15.65,15.68,15.65,15.65,93200.0,11.8451,11.8678,11.8451,11.8451,93200.0
2006-09-11 14:05:00,15.65,15.68,15.65,15.68,86400.0,11.8451,11.8678,11.8451,11.8678,86400.0
2006-09-11 14:10:00,15.68,15.68,15.67,15.67,51200.0,11.8678,11.8678,11.8602,11.8602,51200.0
2006-09-11 14:15:00,15.67,15.69,15.67,15.69,92800.0,11.8602,11.8754,11.8602,11.8754,92800.0
2006-09-11 14:20:00,15.69,15.7,15.69,15.69,79400.0,11.8754,11.8829,11.8754,11.8754,79400.0
2006-09-11 14:25:00,15.69,15.71,15.68,15.7,264400.0,11.8754,11.8905,11.8678,11.8829,264400.0
2006-09-11 14:30:00,15.7,15.71,15.69,15.7,141800.0,11.8829,11.8905,11.8754,11.8829,141800.0
2006-09-11 14:35:00,15.7,15.73,15.7,15.72,181200.0,11.8829,11.9056,11.8829,11.8981,181200.0
2006-09-11 14:40:00,15.72,15.78,15.72,15.77,306000.0,11.8981,11.9435,11.8981,11.9359,306000.0
2006-09-11 14:45:00,15.77,15.81,15.77,15.8,239600.0,11.9359,11.9662,11.9359,11.9586,239600.0
2006-09-11 14:50:00,15.81,15.81,15.79,15.79,171400.0,11.9662,11.9662,11.951,11.951,171400.0
2006-09-11 14:55:00,15.79,15.81,15.78,15.8,136400.0,11.951,11.9662,11.9435,11.9586,136400.0
2006-09-11 15:00:00,15.8,15.8,15.78,15.8,192400.0,11.9586,11.9586,11.9435,11.9586,192400.0
2006-09-11 15:05:00,15.8,15.8,15.76,15.76,247000.0,11.9586,11.9586,11.9283,11.9283,247000.0
2006-09-11 15:10:00,15.77,15.77,15.72,15.74,121400.0,11.9359,11.9359,11.8981,11.9132,121400.0
2006-09-11 15:15:00,15.74,15.75,15.73,15.73,66400.0,11.9132,11.9208,11.9056,11.9056,66400.0
2006-09-11 15:20:00,15.73,15.78,15.68,15.78,247200.0,11.9056,11.9435,11.8678,11.9435,247200.0
2006-09-11 15:25:00,15.77,15.8,15.73,15.73,126400.0,11.9359,11.9586,11.9056,11.9056,126400.0
2006-09-11 15:30:00,15.72,15.79,15.72,15.76,171200.0,11.8981,11.951,11.8981,11.9283,171200.0
2006-09-11 15:35:00,15.76,15.78,15.73,15.74,156000.0,11.9283,11.9435,11.9056,11.9132,156000.0
2006-09-11 15:40:00,15.74,15.76,15.74,15.74,180800.0,11.9132,11.9283,11.9132,11.9132,180800.0
2006-09-11 15:45:00,15.74,15.78,15.73,15.75,188200.0,11.9132,11.9435,11.9056,11.9208,188200.0
2006-09-11 15:50:00,15.74,15.76,15.73,15.74,274000.0,11.9132,11.9283,11.9056,11.9132,274000.0
2006-09-11 15:55:00,15.74,15.79,15.74,15.76,431000.0,11.9132,11.951,11.9132,11.9283,431000.0
2006-09-12 09:30:00,15.76,15.79,15.65,15.75,572400.0,11.9283,11.951,11.8451,11.9208,572400.0
2006-09-12 09:35:00,15.76,15.76,15.69,15.7,186600.0,11.9283,11.9283,11.8754,11.8829,186600.0
2006-09-12 09:40:00,15.7,15.76,15.7,15.72,163000.0,11.8829,11.9283,11.8829,11.8981,163000.0
2006-09-12 09:45:00,15.72,15.78,15.72,15.74,295600.0,11.8981,11.9435,11.8981,11.9132,295600.0
2006-09-12 09:50:00,15.74,15.77,15.72,15.74,259000.0,11.9132,11.9359,11.8981,11.9132,259000.0
2006-09-12 09:55:00,15.74,15.75,15.71,15.74,137000.0,11.9132,11.9208,11.8905,11.9132,137000.0
2006-09-12 10:00:00,15.72,15.87,15.72,15.79,115000.0,11.8981,12.0116,11.8981,11.951,115000.0
2006-09-12 10:05:00,15.79,15.84,15.78,15.84,123200.0,11.951,11.9889,11.9435,11.9889,123200.0
2006-09-12 10:10:00,15.84,15.85,15.75,15.83,81600.0,11.9889,11.9965,11.9208,11.9813,81600.0
2006-09-12 10:15:00,15.83,15.86,15.81,15.85,87800.0,11.9813,12.004,11.9662,11.9965,87800.0
2006-09-12 10:20:00,15.86,15.92,15.85,15.9,95400.0,12.004,12.0494,11.9965,12.0343,95400.0
2006-09-12 10:25:00,15.91,15.98,15.9,15.98,204400.0,12.0419,12.0948,12.0343,12.0948,204400.0
2006-09-12 10:30:00,15.98,15.99,15.91,15.91,150600.0,12.0948,12.1024,12.0419,12.0419,150600.0
2006-09-12 10:35:00,15.91,15.92,15.9,15.91,91400.0,12.0419,12.0494,12.0343,12.0419,91400.0
2006-09-12 10:40:00,15.91,15.95,15.9,15.94,69200.0,12.0419,12.0721,12.0343,12.0646,69200.0
2006-09-12 10:45:00,15.94,15.99,15.94,15.99,241000.0,12.0646,12.1024,12.0646,12.1024,241000.0
2006-09-12 10:50:00,15.98,15.99,15.96,15.97,88000.0,12.0948,12.1024,12.0797,12.0873,88000.0
2006-09-12 10:55:00,15.97,15.99,15.97,15.99,71400.0,12.0873,12.1024,12.0873,12.1024,71400.0
2006-09-12 11:00:00,15.99,16.0,15.98,15.98,116800.0,12.1024,12.11,12.0948,12.0948,116800.0
2006-09-12 11:05:00,15.98,15.99,15.96,15.97,112600.0,12.0948,12.1024,12.0797,12.0873,112600.0
2006-09-12 11:10:00,15.97,15.97,15.96,15.96,159600.0,12.0873,12.0873,12.0797,12.0797,159600.0
2006-09-12 11:15:00,15.96,15.99,15.96,15.97,102000.0,12.0797,12.1024,12.0797,12.0873,102000.0
2006-09-12 11:20:00,15.97,15.97,15.96,15.97,103200.0,12.0873,12.0873,12.0797,12.0873,103200.0
2006-09-12 11:25:00,15.96,15.99,15.96,15.96,120200.0,12.0797,12.1024,12.0797,12.0797,120200.0
2006-09-12 11:30:00,15.96,15.99,15.96,15.99,151000.0,12.0797,12.1024,12.0797,12.1024,151000.0
2006-09-12 11:35:00,15.99,16.0,15.99,16.0,69200.0,12.1024,12.11,12.1024,12.11,69200.0
2006-09-12 11:40:00,15.99,16.02,15.99,15.99,209000.0,12.1024,12.1251,12.1024,12.1024,209000.0
2006-09-12 11:45:00,15.99,15.99,15.96,15.97,81800.0,12.1024,12.1024,12.0797,12.0873,81800.0
2006-09-12 11:50:00,15.97,16.0,15.96,16.0,127200.0,12.0873,12.11,12.0797,12.11,127200.0
2006-09-12 11:55:00,15.99,16.02,15.99,15.99,146000.0,12.1024,12.1251,12.1024,12.1024,146000.0
2006-09-12 12:00:00,16.0,16.0,15.98,15.99,131600.0,12.11,12.11,12.0948,12.1024,131600.0
2006-09-12 12:05:00,15.99,16.0,15.99,15.99,97600.0,12.1024,12.11,12.1024,12.1024,97600.0
2006-09-12 12:10:00,15.99,16.0,15.98,15.99,84200.0,12.1024,12.11,12.0948,12.1024,84200.0
2006-09-12 12:15:00,15.99,16.0,15.99,15.99,62400.0,12.1024,12.11,12.1024,12.1024,62400.0
2006-09-12 12:20:00,15.99,15.99,15.99,15.99,44200.0,12.1024,12.1024,12.1024,12.1024,44200.0
2006-09-12 12:25:00,15.99,15.99,15.97,15.97,31200.0,12.1024,12.1024,12.0873,12.0873,31200.0
2006-09-12 12:30:00,15.97,15.97,15.94,15.94,57200.0,12.0873,12.0873,12.0646,12.0646,57200.0
2006-09-12 12:35:00,15.94,15.94,15.92,15.93,96400.0,12.0646,12.0646,12.0494,12.057,96400.0
2006-09-12 12:40:00,15.94,15.94,15.93,15.93,78400.0,12.0646,12.0646,12.057,12.057,78400.0
2006-09-12 12:45:00,15.93,15.93,15.92,15.93,56600.0,12.057,12.057,12.0494,12.057,56600.0
2006-09-12 12:50:00,15.93,15.95,15.93,15.94,64400.0,12.057,12.0721,12.057,12.0646,64400.0
2006-09-12 12:55:00,15.94,15.94,15.94,15.94,39200.0,12.0646,12.0646,12.0646,12.0646,39200.0
2006-09-12 13:00:00,15.94,15.94,15.92,15.92,101400.0,12.0646,12.0646,12.0494,12.0494,101400.0
2006-09-12 13:05:00,15.92,15.92,15.88,15.91,183400.0,12.0494,12.0494,12.0192,12.0419,183400.0
2006-09-12 13:10:00,15.9,15.91,15.86,15.86,98600.0,12.0343,12.0419,12.004,12.004,98600.0
2006-09-12 13:15:00,15.86,15.88,15.83,15.86,115200.0,12.004,12.0192,11.9813,12.004,115200.0
2006-09-12 13:20:00,15.86,15.88,15.85,15.86,164800.0,12.004,12.0192,11.9965,12.004,164800.0
2006-09-12 13:25:00,15.86,15.86,15.83,15.83,82000.0,12.004,12.004,11.9813,11.9813,82000.0
2006-09-12 13:30:00,15.83,15.83,15.82,15.83,135600.0,11.9813,11.9813,11.9737,11.9813,135600.0
2006-09-12 13:35:00,15.83,15.85,15.83,15.84,138200.0,11.9813,11.9965,11.9813,11.9889,138200.0
2006-09-12 13:40:00,15.84,15.92,15.84,15.89,434800.0,11.9889,12.0494,11.9889,12.0267,434800.0
2006-09-12 13:45:00,15.89,15.9,15.89,15.9,212000.0,12.0267,12.0343,12.0267,12.0343,212000.0
2006-09-12 13:50:00,15.9,15.93,15.9,15.92,176800.0,12.0343,12.057,12.0343,12.0494,176800.0
2006-09-12 13:55:00,15.92,15.96,15.91,15.95,220800.0,12.0494,12.0797,12.0419,12.0721,220800.0
2006-09-12 14:00:00,15.96,15.97,15.95,15.95,151600.0,12.0797,12.0873,12.0721,12.0721,151600.0
2006-09-12 14:05:00,15.95,15.99,15.95,15.96,150000.0,12.0721,12.1024,12.0721,12.0797,150000.0
2006-09-12 14:10:00,15.97,15.99,15.96,15.98,68600.0,12.0873,12.1024,12.0797,12.0948,68600.0
2006-09-12 14:15:00,15.98,15.99,15.95,15.99,278000.0,12.0948,12.1024,12.0721,12.1024,278000.0
2006-09-12 14:20:00,15.99,16.02,15.99,16.02,237200.0,12.1024,12.1251,12.1024,12.1251,237200.0
2006-09-12 14:25:00,16.02,16.09,16.01,16.08,350000.0,12.1251,12.1781,12.1176,12.1705,350000.0
2006-09-12 14:30:00,16.08,16.11,16.05,16.11,295600.0,12.1705,12.1932,12.1478,12.1932,295600.0
2006-09-12 14:35:00,16.11,16.13,16.1,16.11,211600.0,12.1932,12.2084,12.1857,12.1932,211600.0
2006-09-12 14:40:00,16.11,16.14,16.11,16.13,168400.0,12.1932,12.2159,12.1932,12.2084,168400.0
2006-09-12 14:45:00,16.13,16.17,16.13,16.17,226600.0,12.2084,12.2387,12.2084,12.2387,226600.0
2006-09-12 14:50:00,16.16,16.2,16.16,16.2,189200.0,12.2311,12.2614,12.2311,12.2614,189200.0
2006-09-12 14:55:00,16.2,16.21,16.18,16.19,253600.0,12.2614,12.2689,12.2462,12.2538,253600.0
2006-09-12 15:00:00,16.19,16.21,16.18,16.2,367200.0,12.2538,12.2689,12.2462,12.2614,367200.0
2006-09-12 15:05:00,16.2,16.22,16.19,16.2,244000.0,12.2614,12.2765,12.2538,12.2614,244000.0
2006-09-12 15:10:00,16.2,16.22,16.18,16.22,252200.0,12.2614,12.2765,12.2462,12.2765,252200.0
2006-09-12 15:15:00,16.21,16.22,16.2,16.22,248600.0,12.2689,12.2765,12.2614,12.2765,248600.0
2006-09-12 15:20:00,16.22,16.23,16.2,16.21,154800.0,12.2765,12.2841,12.2614,12.2689,154800.0
2006-09-12 15:25:00,16.21,16.23,16.21,16.22,253200.0,12.2689,12.2841,12.2689,12.2765,253200.0
2006-09-12 15:30:00,16.22,16.25,16.22,16.24,287200.0,12.2765,12.2992,12.2765,12.2916,287200.0
2006-09-12 15:35:00,16.24,16.25,16.22,16.22,207200.0,12.2916,12.2992,12.2765,12.2765,207200.0
2006-09-12 15:40:00,16.22,16.23,16.21,16.22,217000.0,12.2765,12.2841,12.2689,12.2765,217000.0
2006-09-12 15:45:00,16.22,16.23,16.2,16.21,279400.0,12.2765,12.2841,12.2614,12.2689,279400.0
2006-09-12 15:50:00,16.21,16.22,16.18,16.2,364600.0,12.2689,12.2765,12.2462,12.2614,364600.0
2006-09-12 15:55:00,16.2,16.22,16.18,16.2,491000.0,12.2614,12.2765,12.2462,12.2614,491000.0
2006-09-13 09:30:00,16.3,16.35,16.29,16.33,802600.0,12.337,12.3749,12.3295,12.3598,802600.0
2006-09-13 09:35:00,16.33,16.35,16.31,16.32,184800.0,12.3598,12.3749,12.3446,12.3522,184800.0
2006-09-13 09:40:00,16.32,16.37,16.31,16.37,320800.0,12.3522,12.39,12.3446,12.39,320800.0
2006-09-13 09:45:00,16.36,16.38,16.33,16.36,355400.0,12.3825,12.3976,12.3598,12.3825,355400.0
2006-09-13 09:50:00,16.35,16.44,16.34,16.36,320800.0,12.3749,12.443,12.3673,12.3825,320800.0
2006-09-13 09:55:00,16.36,16.4,16.35,16.36,216000.0,12.3825,12.4127,12.3749,12.3825,216000.0
2006-09-13 10:00:00,16.36,16.4,16.36,16.37,281000.0,12.3825,12.4127,12.3825,12.39,281000.0
2006-09-13 10:05:00,16.37,16.37,16.35,16.36,352800.0,12.39,12.39,12.3749,12.3825,352800.0
2006-09-13 10:10:00,16.36,16.37,16.33,16.34,197800.0,12.3825,12.39,12.3598,12.3673,197800.0
2006-09-13 10:15:00,16.34,16.36,16.32,16.33,247000.0,12.3673,12.3825,12.3522,12.3598,247000.0
2006-09-13 10:20:00,16.33,16.41,16.33,16.4,272800.0,12.3598,12.4203,12.3598,12.4127,272800.0
2006-09-13 10:25:00,16.4,16.42,16.39,16.41,159200.0,12.4127,12.4279,12.4052,12.4203,159200.0
2006-09-13 10:30:00,16.41,16.41,16.34,16.37,312200.0,12.4203,12.4203,12.3673,12.39,312200.0
2006-09-13 10:35:00,16.37,16.38,16.32,16.35,231000.0,12.39,12.3976,12.3522,12.3749,231000.0
2006-09-13 10:40:00,16.35,16.36,16.32,16.34,334200.0,12.3749,12.3825,12.3522,12.3673,334200.0
2006-09-13 10:45:00,16.34,16.43,16.33,16.41,464000.0,12.3673,12.4354,12.3598,12.4203,464000.0
2006-09-13 10:50:00,16.41,16.41,16.37,16.38,137400.0,12.4203,12.4203,12.39,12.3976,137400.0
2006-09-13 10:55:00,16.39,16.4,16.36,16.37,117800.0,12.4052,12.4127,12.3825,12.39,117800.0
2006-09-13 11:00:00,16.36,16.4,16.36,16.38,119800.0,12.3825,12.4127,12.3825,12.3976,119800.0
2006-09-13 11:05:00,16.39,16.43,16.38,16.43,185800.0,12.4052,12.4354,12.3976,12.4354,185800.0
2006-09-13 11:10:00,16.43,16.47,16.41,16.45,236200.0,12.4354,12.4657,12.4203,12.4506,236200.0
2006-09-13 11:15:00,16.44,16.48,16.43,16.48,200400.0,12.443,12.4733,12.4354,12.4733,200400.0
2006-09-13 11:20:00,16.48,16.49,16.48,16.49,123000.0,12.4733,12.4809,12.4733,12.4809,123000.0
2006-09-13 11:25:00,16.48,16.49,16.45,16.47,162400.0,12.4733,12.4809,12.4506,12.4657,162400.0
2006-09-13 11:30:00,16.46,16.49,16.46,16.49,155200.0,12.4581,12.4809,12.4581,12.4809,155200.0
2006-09-13 11:35:00,16.49,16.53,16.48,16.5,621000.0,12.4809,12.5111,12.4733,12.4884,621000.0
2006-09-13 11:40:00,16.5,16.53,16.5,16.52,290800.0,12.4884,12.5111,12.4884,12.5036,290800.0
2006-09-13 11:45:00,16.52,16.56,16.52,16.55,206000.0,12.5036,12.5338,12.5036,12.5263,206000.0
2006-09-13 11:50:00,16.55,16.56,16.53,16.55,221800.0,12.5263,12.5338,12.5111,12.5263,221800.0
2006-09-13 11:55:00,16.55,16.6,16.55,16.6,327000.0,12.5263,12.5641,12.5263,12.5641,327000.0
2006-09-13 12:00:00,16.6,16.6,16.54,16.58,286400.0,12.5641,12.5641,12.5187,12.549,286400.0
2006-09-13 12:05:00,16.57,16.59,16.56,16.59,283600.0,12.5414,12.5565,12.5338,12.5565,283600.0
2006-09-13 12:10:00,16.59,16.6,16.57,16.6,135200.0,12.5565,12.5641,12.5414,12.5641,135200.0
2006-09-13 12:15:00,16.59,16.59,16.57,16.57,65000.0,12.5565,12.5565,12.5414,12.5414,65000.0
2006-09-13 12:20:00,16.57,16.57,16.55,16.56,81800.0,12.5414,12.5414,12.5263,12.5338,81800.0
2006-09-13 12:25:00,16.56,16.57,16.55,16.55,217400.0,12.5338,12.5414,12.5263,12.5263,217400.0
2006-09-13 12:30:00,16.55,16.55,16.53,16.54,167400.0,12.5263,12.5263,12.5111,12.5187,167400.0
2006-09-13 12:35:00,16.54,16.56,16.53,16.54,145200.0,12.5187,12.5338,12.5111,12.5187,145200.0
2006-09-13 12:40:00,16.54,16.56,16.53,16.55,132000.0,12.5187,12.5338,12.5111,12.5263,132000.0
2006-09-13 12:45:00,16.55,16.56,16.54,16.55,65600.0,12.5263,12.5338,12.5187,12.5263,65600.0
2006-09-13 12:50:00,16.54,16.55,16.53,16.53,149200.0,12.5187,12.5263,12.5111,12.5111,149200.0
2006-09-13 12:55:00,16.53,16.54,16.51,16.54,90600.0,12.5111,12.5187,12.496,12.5187,90600.0
2006-09-13 13:00:00,16.54,16.55,16.54,16.55,91000.0,12.5187,12.5263,12.5187,12.5263,91000.0
2006-09-13 13:05:00,16.55,16.57,16.54,16.56,231400.0,12.5263,12.5414,12.5187,12.5338,231400.0
2006-09-13 13:10:00,16.56,16.56,16.55,16.55,33400.0,12.5338,12.5338,12.5263,12.5263,33400.0
2006-09-13 13:15:00,16.55,16.56,16.54,16.55,128600.0,12.5263,12.5338,12.5187,12.5263,128600.0
2006-09-13 13:20:00,16.56,16.57,16.54,16.54,173600.0,12.5338,12.5414,12.5187,12.5187,173600.0
2006-09-13 13:25:00,16.54,16.55,16.54,16.55,104000.0,12.5187,12.5263,12.5187,12.5263,104000.0
2006-09-13 13:30:00,16.55,16.58,16.54,16.57,93800.0,12.5263,12.549,12.5187,12.5414,93800.0
2006-09-13 13:35:00,16.57,16.59,16.57,16.59,162800.0,12.5414,12.5565,12.5414,12.5565,162800.0
2006-09-13 13:40:00,16.59,16.59,16.58,16.58,139000.0,12.5565,12.5565,12.549,12.549,139000.0
2006-09-13 13:45:00,16.58,16.61,16.58,16.61,226000.0,12.549,12.5717,12.549,12.5717,226000.0
2006-09-13 13:50:00,16.61,16.65,16.61,16.63,287400.0,12.5717,12.602,12.5717,12.5868,287400.0
2006-09-13 13:55:00,16.63,16.65,16.63,16.64,141200.0,12.5868,12.602,12.5868,12.5944,141200.0
2006-09-13 14:00:00,16.64,16.7,16.64,16.68,371200.0,12.5944,12.6398,12.5944,12.6247,371200.0
2006-09-13 14:05:00,16.68,16.68,16.66,16.67,205800.0,12.6247,12.6247,12.6095,12.6171,205800.0
2006-09-13 14:10:00,16.67,16.68,16.66,16.67,223800.0,12.6171,12.6247,12.6095,12.6171,223800.0
2006-09-13 14:15:00,16.67,16.67,16.63,16.63,130400.0,12.6171,12.6171,12.5868,12.5868,130400.0
2006-09-13 14:20:00,16.64,16.64,16.63,16.63,222000.0,12.5944,12.5944,12.5868,12.5868,222000.0
2006-09-13 14:25:00,16.63,16.63,16.61,16.62,203800.0,12.5868,12.5868,12.5717,12.5792,203800.0
2006-09-13 14:30:00,16.62,16.62,16.61,16.62,146400.0,12.5792,12.5792,12.5717,12.5792,146400.0
2006-09-13 14:35:00,16.62,16.63,16.61,16.63,213800.0,12.5792,12.5868,12.5717,12.5868,213800.0
2006-09-13 14:40:00,16.63,16.65,16.61,16.63,263200.0,12.5868,12.602,12.5717,12.5868,263200.0
2006-09-13 14:45:00,16.63,16.67,16.61,16.66,221000.0,12.5868,12.6171,12.5717,12.6095,221000.0
2006-09-13 14:50:00,16.66,16.69,16.65,16.68,290200.0,12.6095,12.6322,12.602,12.6247,290200.0
2006-09-13 14:55:00,16.68,16.68,16.68,16.68,157600.0,12.6247,12.6247,12.6247,12.6247,157600.0
2006-09-13 15:00:00,16.68,16.68,16.65,16.66,243800.0,12.6247,12.6247,12.602,12.6095,243800.0
2006-09-13 15:05:00,16.66,16.67,16.62,16.62,337200.0,12.6095,12.6171,12.5792,12.5792,337200.0
2006-09-13 15:10:00,16.62,16.62,16.57,16.58,248400.0,12.5792,12.5792,12.5414,12.549,248400.0
2006-09-13 15:15:00,16.58,16.59,16.57,16.58,84000.0,12.549,12.5565,12.5414,12.549,84000.0
2006-09-13 15:20:00,16.58,16.59,16.56,16.56,110600.0,12.549,12.5565,12.5338,12.5338,110600.0
2006-09-13 15:25:00,16.56,16.56,16.53,16.53,233600.0,12.5338,12.5338,12.5111,12.5111,233600.0
2006-09-13 15:30:00,16.53,16.55,16.53,16.55,182800.0,12.5111,12.5263,12.5111,12.5263,182800.0
2006-09-13 15:35:00,16.55,16.56,16.54,16.54,68800.0,12.5263,12.5338,12.5187,12.5187,68800.0
2006-09-13 15:40:00,16.54,16.55,16.53,16.54,169000.0,12.5187,12.5263,12.5111,12.5187,169000.0
2006-09-13 15:45:00,16.54,16.54,16.51,16.53,239200.0,12.5187,12.5187,12.496,12.5111,239200.0
2006-09-13 15:50:00,16.53,16.53,16.51,16.53,246000.0,12.5111,12.5111,12.496,12.5111,246000.0
2006-09-13 15:55:00,16.53,16.55,16.52,16.52,467600.0,12.5111,12.5263,12.5036,12.5036,467600.0
2006-09-14 09:30:00,16.62,16.64,16.55,16.56,423400.0,12.5792,12.5944,12.5263,12.5338,423400.0
2006-09-14 09:35:00,16.56,16.56,16.43,16.43,358200.0,12.5338,12.5338,12.4354,12.4354,358200.0
2006-09-14 09:40:00,16.43,16.5,16.4,16.41,1068400.0,12.4354,12.4884,12.4127,12.4203,1068400.0
2006-09-14 09:45:00,16.41,16.43,16.4,16.42,216400.0,12.4203,12.4354,12.4127,12.4279,216400.0
2006-09-14 09:50:00,16.42,16.43,16.29,16.31,456800.0,12.4279,12.4354,12.3295,12.3446,456800.0
2006-09-14 09:55:00,16.32,16.36,16.29,16.35,340400.0,12.3522,12.3825,12.3295,12.3749,340400.0
2006-09-14 10:00:00,16.34,16.36,16.31,16.33,206000.0,12.3673,12.3825,12.3446,12.3598,206000.0
2006-09-14 10:05:00,16.33,16.34,16.32,16.34,141600.0,12.3598,12.3673,12.3522,12.3673,141600.0
2006-09-14 10:10:00,16.33,16.38,16.3,16.34,293600.0,12.3598,12.3976,12.337,12.3673,293600.0
2006-09-14 10:15:00,16.34,16.42,16.34,16.41,160800.0,12.3673,12.4279,12.3673,12.4203,160800.0
2006-09-14 10:20:00,16.41,16.41,16.35,16.36,127800.0,12.4203,12.4203,12.3749,12.3825,127800.0
2006-09-14 10:25:00,16.36,16.39,16.36,16.37,114800.0,12.3825,12.4052,12.3825,12.39,114800.0
2006-09-14 10:30:00,16.36,16.38,16.36,16.38,131600.0,12.3825,12.3976,12.3825,12.3976,131600.0
2006-09-14 10:35:00,16.37,16.38,16.31,16.31,159800.0,12.39,12.3976,12.3446,12.3446,159800.0
2006-09-14 10:40:00,16.31,16.32,16.29,16.3,133200.0,12.3446,12.3522,12.3295,12.337,133200.0
2006-09-14 10:45:00,16.29,16.31,16.25,16.25,170600.0,12.3295,12.3446,12.2992,12.2992,170600.0
2006-09-14 10:50:00,16.25,16.31,16.25,16.26,264200.0,12.2992,12.3446,12.2992,12.3068,264200.0
2006-09-14 10:55:00,16.26,16.3,16.25,16.3,197200.0,12.3068,12.337,12.2992,12.337,197200.0
2006-09-14 11:00:00,16.3,16.35,16.28,16.33,407000.0,12.337,12.3749,12.3219,12.3598,407000.0
2006-09-14 11:05:00,16.33,16.34,16.29,16.3,130800.0,12.3598,12.3673,12.3295,12.337,130800.0
2006-09-14 11:10:00,16.3,16.34,16.3,16.34,136000.0,12.337,12.3673,12.337,12.3673,136000.0
2006-09-14 11:15:00,16.34,16.37,16.34,16.35,137800.0,12.3673,12.39,12.3673,12.3749,137800.0
2006-09-14 11:20:00,16.34,16.38,16.33,16.36,168600.0,12.3673,12.3976,12.3598,12.3825,168600.0
2006-09-14 11:25:00,16.38,16.39,16.36,16.37,175000.0,12.3976,12.4052,12.3825,12.39,175000.0
2006-09-14 11:30:00,16.36,16.37,16.35,16.36,86800.0,12.3825,12.39,12.3749,12.3825,86800.0
2006-09-14 11:35:00,16.36,16.41,16.36,16.4,98400.0,12.3825,12.4203,12.3825,12.4127,98400.0
2006-09-14 11:40:00,16.4,16.43,16.4,16.43,98200.0,12.4127,12.4354,12.4127,12.4354,98200.0
2006-09-14 11:45:00,16.43,16.6,16.41,16.41,139400.0,12.4354,12.5641,12.4203,12.4203,139400.0
2006-09-14 11:50:00,16.41,16.5,16.4,16.5,143800.0,12.4203,12.4884,12.4127,12.4884,143800.0
2006-09-14 11:55:00,16.5,16.5,16.47,16.48,177000.0,12.4884,12.4884,12.4657,12.4733,177000.0
2006-09-14 12:00:00,16.47,16.5,16.46,16.49,162600.0,12.4657,12.4884,12.4581,12.4809,162600.0
2006-09-14 12:05:00,16.49,16.49,16.44,16.44,91000.0,12.4809,12.4809,12.443,12.443,91000.0
2006-09-14 12:10:00,16.45,16.52,16.45,16.49,113000.0,12.4506,12.5036,12.4506,12.4809,113000.0
2006-09-14 12:15:00,16.49,16.49,16.44,16.46,66600.0,12.4809,12.4809,12.443,12.4581,66600.0
2006-09-14 12:20:00,16.46,16.48,16.46,16.46,56000.0,12.4581,12.4733,12.4581,12.4581,56000.0
2006-09-14 12:25:00,16.46,16.5,16.46,16.5,142800.0,12.4581,12.4884,12.4581,12.4884,142800.0
2006-09-14 12:30:00,16.5,16.52,16.5,16.5,60800.0,12.4884,12.5036,12.4884,12.4884,60800.0
2006-09-14 12:35:00,16.5,16.5,16.5,16.5,110200.0,12.4884,12.4884,12.4884,12.4884,110200.0
2006-09-14 12:40:00,16.5,16.53,16.5,16.52,164000.0,12.4884,12.5111,12.4884,12.5036,164000.0
2006-09-14 12:45:00,16.53,16.58,16.52,16.57,131000.0,12.5111,12.549,12.5036,12.5414,131000.0
2006-09-14 12:50:00,16.57,16.58,16.55,16.57,146800.0,12.5414,12.549,12.5263,12.5414,146800.0
2006-09-14 12:55:00,16.56,16.58,16.56,16.57,58200.0,12.5338,12.549,12.5338,12.5414,58200.0
2006-09-14 13:00:00,16.57,16.58,16.54,16.54,121000.0,12.5414,12.549,12.5187,12.5187,121000.0
2006-09-14 13:05:00,16.54,16.56,16.54,16.55,106600.0,12.5187,12.5338,12.5187,12.5263,106600.0
2006-09-14 13:10:00,16.55,16.56,16.55,16.56,33000.0,12.5263,12.5338,12.5263,12.5338,33000.0
2006-09-14 13:15:00,16.56,16.57,16.55,16.55,61000.0,12.5338,12.5414,12.5263,12.5263,61000.0
2006-09-14 13:20:00,16.56,16.58,16.55,16.58,43200.0,12.5338,12.549,12.5263,12.549,43200.0
2006-09-14 13:25:00,16.57,16.62,16.56,16.61,217000.0,12.5414,12.5792,12.5338,12.5717,217000.0
2006-09-14 13:30:00,16.62,16.63,16.6,16.6,101200.0,12.5792,12.5868,12.5641,12.5641,101200.0
2006-09-14 13:35:00,16.59,16.61,16.58,16.59,97600.0,12.5565,12.5717,12.549,12.5565,97600.0
2006-09-14 13:40:00,16.59,16.6,16.58,16.59,60800.0,12.5565,12.5641,12.549,12.5565,60800.0
2006-09-14 13:45:00,16.59,16.62,16.58,16.6,96800.0,12.5565,12.5792,12.549,12.5641,96800.0
2006-09-14 13:50:00,16.6,16.6,16.59,16.59,85200.0,12.5641,12.5641,12.5565,12.5565,85200.0
2006-09-14 13:55:00,16.6,16.6,16.59,16.6,39000.0,12.5641,12.5641,12.5565,12.5641,39000.0
2006-09-14 14:00:00,16.6,16.6,16.58,16.58,54200.0,12.5641,12.5641,12.549,12.549,54200.0
2006-09-14 14:05:00,16.58,16.6,16.58,16.58,94400.0,12.549,12.5641,12.549,12.549,94400.0
2006-09-14 14:10:00,16.58,16.61,16.58,16.6,88600.0,12.549,12.5717,12.549,12.5641,88600.0
2006-09-14 14:15:00,16.6,16.61,16.59,16.59,49800.0,12.5641,12.5717,12.5565,12.5565,49800.0
2006-09-14 14:20:00,16.59,16.62,16.58,16.61,111000.0,12.5565,12.5792,12.549,12.5717,111000.0
2006-09-14 14:25:00,16.6,16.61,16.6,16.61,106200.0,12.5641,12.5717,12.5641,12.5717,106200.0
2006-09-14 14:30:00,16.61,16.63,16.6,16.61,94200.0,12.5717,12.5868,12.5641,12.5717,94200.0
2006-09-14 14:35:00,16.61,16.61,16.57,16.59,99200.0,12.5717,12.5717,12.5414,12.5565,99200.0
2006-09-14 14:40:00,16.59,16.59,16.5,16.53,185000.0,12.5565,12.5565,12.4884,12.5111,185000.0
2006-09-14 14:45:00,16.54,16.56,16.53,16.55,116800.0,12.5187,12.5338,12.5111,12.5263,116800.0
2006-09-14 14:50:00,16.55,16.57,16.55,16.56,95600.0,12.5263,12.5414,12.5263,12.5338,95600.0
2006-09-14 14:55:00,16.56,16.59,16.56,16.57,166000.0,12.5338,12.5565,12.5338,12.5414,166000.0
2006-09-14 15:00:00,16.56,16.57,16.53,16.53,65600.0,12.5338,12.5414,12.5111,12.5111,65600.0
2006-09-14 15:05:00,16.53,16.54,16.5,16.54,138600.0,12.5111,12.5187,12.4884,12.5187,138600.0
2006-09-14 15:10:00,16.54,16.54,16.5,16.5,143600.0,12.5187,12.5187,12.4884,12.4884,143600.0
2006-09-14 15:15:00,16.5,16.53,16.5,16.51,89800.0,12.4884,12.5111,12.4884,12.496,89800.0
2006-09-14 15:20:00,16.52,16.52,16.48,16.48,86200.0,12.5036,12.5036,12.4733,12.4733,86200.0
2006-09-14 15:25:00,16.49,16.5,16.47,16.5,111200.0,12.4809,12.4884,12.4657,12.4884,111200.0
2006-09-14 15:30:00,16.5,16.51,16.5,16.5,89600.0,12.4884,12.496,12.4884,12.4884,89600.0
2006-09-14 15:35:00,16.51,16.53,16.5,16.53,126000.0,12.496,12.5111,12.4884,12.5111,126000.0
2006-09-14 15:40:00,16.53,16.55,16.53,16.54,150400.0,12.5111,12.5263,12.5111,12.5187,150400.0
2006-09-14 15:45:00,16.54,16.57,16.54,16.55,119200.0,12.5187,12.5414,12.5187,12.5263,119200.0
2006-09-14 15:50:00,16.55,16.55,16.52,16.53,147200.0,12.5263,12.5263,12.5036,12.5111,147200.0
2006-09-14 15:55:00,16.53,16.56,16.5,16.53,280200.0,12.5111,12.5338,12.4884,12.5111,280200.0
2006-09-15 09:30:00,16.5,16.75,16.28,16.7,17286800.0,12.4884,12.6776,12.3219,12.6398,17286800.0
2006-09-15 09:35:00,16.69,16.74,16.67,16.72,581400.0,12.6322,12.6701,12.6171,12.6549,581400.0
2006-09-15 09:40:00,16.72,16.75,16.7,16.73,774600.0,12.6549,12.6776,12.6398,12.6625,774600.0
2006-09-15 09:45:00,16.73,16.73,16.55,16.58,557200.0,12.6625,12.6625,12.5263,12.549,557200.0
2006-09-15 09:50:00,16.58,16.66,16.55,16.65,196800.0,12.549,12.6095,12.5263,12.602,196800.0
2006-09-15 09:55:00,16.65,16.68,16.61,16.68,153000.0,12.602,12.6247,12.5717,12.6247,153000.0
2006-09-15 10:00:00,16.68,16.7,16.67,16.7,162600.0,12.6247,12.6398,12.6171,12.6398,162600.0
2006-09-15 10:05:00,16.7,16.73,16.67,16.68,259200.0,12.6398,12.6625,12.6171,12.6247,259200.0
2006-09-15 10:10:00,16.68,16.75,16.68,16.74,229400.0,12.6247,12.6776,12.6247,12.6701,229400.0
2006-09-15 10:15:00,16.74,16.82,16.73,16.82,471600.0,12.6701,12.7306,12.6625,12.7306,471600.0
2006-09-15 10:20:00,16.82,16.88,16.82,16.88,222200.0,12.7306,12.776,12.7306,12.776,222200.0
2006-09-15 10:25:00,16.88,16.89,16.83,16.85,187800.0,12.776,12.7836,12.7382,12.7533,187800.0
2006-09-15 10:30:00,16.86,16.88,16.79,16.83,197400.0,12.7609,12.776,12.7079,12.7382,197400.0
2006-09-15 10:35:00,16.83,16.85,16.83,16.83,300600.0,12.7382,12.7533,12.7382,12.7382,300600.0
2006-09-15 10:40:00,16.83,16.83,16.81,16.81,80600.0,12.7382,12.7382,12.7231,12.7231,80600.0
2006-09-15 10:45:00,16.8,16.81,16.76,16.78,130800.0,12.7155,12.7231,12.6852,12.7003,130800.0
2006-09-15 10:50:00,16.78,16.81,16.78,16.8,171600.0,12.7003,12.7231,12.7003,12.7155,171600.0
2006-09-15 10:55:00,16.79,16.81,16.78,16.8,130000.0,12.7079,12.7231,12.7003,12.7155,130000.0
2006-09-15 11:00:00,16.8,16.84,16.8,16.82,200000.0,12.7155,12.7458,12.7155,12.7306,200000.0
2006-09-15 11:05:00,16.82,16.82,16.77,16.79,244600.0,12.7306,12.7306,12.6928,12.7079,244600.0
2006-09-15 11:10:00,16.79,16.81,16.76,16.81,303200.0,12.7079,12.7231,12.6852,12.7231,303200.0
2006-09-15 11:15:00,16.8,16.82,16.8,16.81,142800.0,12.7155,12.7306,12.7155,12.7231,142800.0
2006-09-15 11:20:00,16.81,16.85,16.8,16.85,192000.0,12.7231,12.7533,12.7155,12.7533,192000.0
2006-09-15 11:25:00,16.85,16.86,16.84,16.85,185000.0,12.7533,12.7609,12.7458,12.7533,185000.0
2006-09-15 11:30:00,16.85,16.85,16.83,16.84,135400.0,12.7533,12.7533,12.7382,12.7458,135400.0
2006-09-15 11:35:00,16.84,16.86,16.83,16.85,165600.0,12.7458,12.7609,12.7382,12.7533,165600.0
2006-09-15 11:40:00,16.85,16.88,16.84,16.88,286800.0,12.7533,12.776,12.7458,12.776,286800.0
2006-09-15 11:45:00,16.88,16.9,16.86,16.89,155800.0,12.776,12.7912,12.7609,12.7836,155800.0
2006-09-15 11:50:00,16.89,16.92,16.88,16.89,349000.0,12.7836,12.8063,12.776,12.7836,349000.0
2006-09-15 11:55:00,16.89,16.89,16.85,16.85,157800.0,12.7836,12.7836,12.7533,12.7533,157800.0
2006-09-15 12:00:00,16.86,16.86,16.79,16.84,199600.0,12.7609,12.7609,12.7079,12.7458,199600.0
2006-09-15 12:05:00,16.83,16.83,16.8,16.8,132200.0,12.7382,12.7382,12.7155,12.7155,132200.0
2006-09-15 12:10:00,16.8,16.8,16.78,16.8,127600.0,12.7155,12.7155,12.7003,12.7155,127600.0
2006-09-15 12:15:00,16.8,16.81,16.75,16.8,377000.0,12.7155,12.7231,12.6776,12.7155,377000.0
2006-09-15 12:20:00,16.79,16.8,16.75,16.78,153800.0,12.7079,12.7155,12.6776,12.7003,153800.0
2006-09-15 12:25:00,16.78,16.81,16.78,16.8,131800.0,12.7003,12.7231,12.7003,12.7155,131800.0
2006-09-15 12:30:00,16.8,16.81,16.79,16.79,149000.0,12.7155,12.7231,12.7079,12.7079,149000.0
2006-09-15 12:35:00,16.8,16.8,16.75,16.78,138000.0,12.7155,12.7155,12.6776,12.7003,138000.0
2006-09-15 12:40:00,16.78,16.79,16.77,16.79,197800.0,12.7003,12.7079,12.6928,12.7079,197800.0
2006-09-15 12:45:00,16.79,16.81,16.77,16.8,105400.0,12.7079,12.7231,12.6928,12.7155,105400.0
2006-09-15 12:50:00,16.79,16.83,16.79,16.83,107800.0,12.7079,12.7382,12.7079,12.7382,107800.0
2006-09-15 12:55:00,16.83,16.86,16.82,16.82,144200.0,12.7382,12.7609,12.7306,12.7306,144200.0
2006-09-15 13:00:00,16.82,16.85,16.8,16.84,204800.0,12.7306,12.7533,12.7155,12.7458,204800.0
2006-09-15 13:05:00,16.83,16.88,16.81,16.83,302000.0,12.7382,12.776,12.7231,12.7382,302000.0
2006-09-15 13:10:00,16.83,16.86,16.81,16.83,217000.0,12.7382,12.7609,12.7231,12.7382,217000.0
2006-09-15 13:15:00,16.82,16.82,16.81,16.82,51200.0,12.7306,12.7306,12.7231,12.7306,51200.0
2006-09-15 13:20:00,16.82,16.88,16.82,16.86,158200.0,12.7306,12.776,12.7306,12.7609,158200.0
2006-09-15 13:25:00,16.86,16.87,16.84,16.85,97800.0,12.7609,12.7685,12.7458,12.7533,97800.0
2006-09-15 13:30:00,16.85,16.88,16.85,16.87,151400.0,12.7533,12.776,12.7533,12.7685,151400.0
2006-09-15 13:35:00,16.86,16.91,16.86,16.87,132200.0,12.7609,12.7987,12.7609,12.7685,132200.0
2006-09-15 13:40:00,16.88,16.95,16.88,16.94,290000.0,12.776,12.829,12.776,12.8214,290000.0
2006-09-15 13:45:00,16.94,16.97,16.92,16.92,200600.0,12.8214,12.8442,12.8063,12.8063,200600.0
2006-09-15 13:50:00,16.92,16.96,16.91,16.95,141800.0,12.8063,12.8366,12.7987,12.829,141800.0
2006-09-15 13:55:00,16.95,16.95,16.88,16.91,244200.0,12.829,12.829,12.776,12.7987,244200.0
2006-09-15 14:00:00,16.91,16.92,16.9,16.9,85800.0,12.7987,12.8063,12.7912,12.7912,85800.0
2006-09-15 14:05:00,16.9,16.91,16.86,16.9,173400.0,12.7912,12.7987,12.7609,12.7912,173400.0
2006-09-15 14:10:00,16.91,16.97,16.9,16.95,262600.0,12.7987,12.8442,12.7912,12.829,262600.0
2006-09-15 14:15:00,16.96,16.96,16.92,16.92,189800.0,12.8366,12.8366,12.8063,12.8063,189800.0
2006-09-15 14:20:00,16.92,16.92,16.9,16.9,84000.0,12.8063,12.8063,12.7912,12.7912,84000.0
2006-09-15 14:25:00,16.9,16.93,16.9,16.92,124400.0,12.7912,12.8139,12.7912,12.8063,124400.0
2006-09-15 14:30:00,16.93,16.95,16.92,16.95,227200.0,12.8139,12.829,12.8063,12.829,227200.0
2006-09-15 14:35:00,16.95,16.95,16.94,16.94,135200.0,12.829,12.829,12.8214,12.8214,135200.0
2006-09-15 14:40:00,16.94,16.95,16.93,16.95,125200.0,12.8214,12.829,12.8139,12.829,125200.0
2006-09-15 14:45:00,16.95,16.98,16.93,16.97,308200.0,12.829,12.8517,12.8139,12.8442,308200.0
2006-09-15 14:50:00,16.97,16.99,16.95,16.96,379000.0,12.8442,12.8593,12.829,12.8366,379000.0
2006-09-15 14:55:00,16.96,16.96,16.93,16.93,117600.0,12.8366,12.8366,12.8139,12.8139,117600.0
2006-09-15 15:00:00,16.94,16.95,16.93,16.95,197200.0,12.8214,12.829,12.8139,12.829,197200.0
2006-09-15 15:05:00,16.95,16.96,16.93,16.96,238200.0,12.829,12.8366,12.8139,12.8366,238200.0
2006-09-15 15:10:00,16.96,16.99,16.96,16.98,232400.0,12.8366,12.8593,12.8366,12.8517,232400.0
2006-09-15 15:15:00,16.98,17.0,16.97,17.0,340600.0,12.8517,12.8669,12.8442,12.8669,340600.0
2006-09-15 15:20:00,17.0,17.06,16.98,17.05,930200.0,12.8669,12.9123,12.8517,12.9047,930200.0
2006-09-15 15:25:00,17.05,17.07,17.04,17.07,260400.0,12.9047,12.9198,12.8971,12.9198,260400.0
2006-09-15 15:30:00,17.07,17.07,17.02,17.03,335600.0,12.9198,12.9198,12.882,12.8896,335600.0
2006-09-15 15:35:00,17.03,17.05,17.02,17.03,528000.0,12.8896,12.9047,12.882,12.8896,528000.0
2006-09-15 15:40:00,17.03,17.03,16.99,16.99,427600.0,12.8896,12.8896,12.8593,12.8593,427600.0
2006-09-15 15:45:00,16.99,16.99,16.98,16.98,302000.0,12.8593,12.8593,12.8517,12.8517,302000.0
2006-09-15 15:50:00,16.98,16.99,16.93,16.94,561800.0,12.8517,12.8593,12.8139,12.8214,561800.0
2006-09-15 15:55:00,16.93,16.95,16.92,16.93,1440000.0,12.8139,12.829,12.8063,12.8139,1440000.0
2006-09-18 09:30:00,17.0,17.0,16.93,16.95,473600.0,12.8669,12.8669,12.8139,12.829,473600.0
2006-09-18 09:35:00,16.95,16.96,16.88,16.88,239800.0,12.829,12.8366,12.776,12.776,239800.0
2006-09-18 09:40:00,16.88,16.9,16.88,16.88,127400.0,12.776,12.7912,12.776,12.776,127400.0
2006-09-18 09:45:00,16.88,16.89,16.88,16.88,105200.0,12.776,12.7836,12.776,12.776,105200.0
2006-09-18 09:50:00,16.88,16.88,16.86,16.86,89800.0,12.776,12.776,12.7609,12.7609,89800.0
2006-09-18 09:55:00,16.87,16.88,16.83,16.83,245600.0,12.7685,12.776,12.7382,12.7382,245600.0
2006-09-18 10:00:00,16.83,16.84,16.83,16.84,129000.0,12.7382,12.7458,12.7382,12.7458,129000.0
2006-09-18 10:05:00,16.83,16.83,16.8,16.82,188800.0,12.7382,12.7382,12.7155,12.7306,188800.0
2006-09-18 10:10:00,16.82,16.88,16.81,16.81,248000.0,12.7306,12.776,12.7231,12.7231,248000.0
2006-09-18 10:15:00,16.81,16.84,16.79,16.79,298400.0,12.7231,12.7458,12.7079,12.7079,298400.0
2006-09-18 10:20:00,16.79,16.87,16.77,16.86,208200.0,12.7079,12.7685,12.6928,12.7609,208200.0
2006-09-18 10:25:00,16.86,16.87,16.82,16.86,166400.0,12.7609,12.7685,12.7306,12.7609,166400.0
2006-09-18 10:30:00,16.86,16.9,16.83,16.89,158400.0,12.7609,12.7912,12.7382,12.7836,158400.0
2006-09-18 10:35:00,16.9,16.92,16.89,16.91,148200.0,12.7912,12.8063,12.7836,12.7987,148200.0
2006-09-18 10:40:00,16.91,16.95,16.91,16.95,140000.0,12.7987,12.829,12.7987,12.829,140000.0
2006-09-18 10:45:00,16.95,16.97,16.95,16.96,195000.0,12.829,12.8442,12.829,12.8366,195000.0
2006-09-18 10:50:00,16.96,16.96,16.9,16.9,141800.0,12.8366,12.8366,12.7912,12.7912,141800.0
2006-09-18 10:55:00,16.9,16.91,16.88,16.88,146600.0,12.7912,12.7987,12.776,12.776,146600.0
2006-09-18 11:00:00,16.88,16.91,16.88,16.91,113200.0,12.776,12.7987,12.776,12.7987,113200.0
2006-09-18 11:05:00,16.89,16.93,16.89,16.89,139000.0,12.7836,12.8139,12.7836,12.7836,139000.0
2006-09-18 11:10:00,16.89,16.9,16.88,16.88,151600.0,12.7836,12.7912,12.776,12.776,151600.0
2006-09-18 11:15:00,16.88,16.9,16.88,16.9,74200.0,12.776,12.7912,12.776,12.7912,74200.0
2006-09-18 11:20:00,16.9,16.9,16.88,16.88,72000.0,12.7912,12.7912,12.776,12.776,72000.0
2006-09-18 11:25:00,16.88,16.89,16.88,16.89,38400.0,12.776,12.7836,12.776,12.7836,38400.0
2006-09-18 11:30:00,16.89,16.9,16.88,16.88,100400.0,12.7836,12.7912,12.776,12.776,100400.0
2006-09-18 11:35:00,16.88,16.89,16.88,16.88,145000.0,12.776,12.7836,12.776,12.776,145000.0
2006-09-18 11:40:00,16.88,16.89,16.88,16.89,74200.0,12.776,12.7836,12.776,12.7836,74200.0
2006-09-18 11:45:00,16.89,16.95,16.89,16.92,173000.0,12.7836,12.829,12.7836,12.8063,173000.0
2006-09-18 11:50:00,16.92,16.93,16.92,16.92,85600.0,12.8063,12.8139,12.8063,12.8063,85600.0
2006-09-18 11:55:00,16.92,16.93,16.87,16.88,50400.0,12.8063,12.8139,12.7685,12.776,50400.0
2006-09-18 12:00:00,16.88,16.88,16.87,16.88,77800.0,12.776,12.776,12.7685,12.776,77800.0
2006-09-18 12:05:00,16.88,16.9,16.87,16.9,116400.0,12.776,12.7912,12.7685,12.7912,116400.0
2006-09-18 12:10:00,16.9,16.9,16.85,16.85,204000.0,12.7912,12.7912,12.7533,12.7533,204000.0
2006-09-18 12:15:00,16.85,16.86,16.84,16.85,186600.0,12.7533,12.7609,12.7458,12.7533,186600.0
2006-09-18 12:20:00,16.85,16.86,16.83,16.83,171000.0,12.7533,12.7609,12.7382,12.7382,171000.0
2006-09-18 12:25:00,16.83,16.83,16.81,16.82,82600.0,12.7382,12.7382,12.7231,12.7306,82600.0
2006-09-18 12:30:00,16.82,16.83,16.82,16.82,69200.0,12.7306,12.7382,12.7306,12.7306,69200.0
2006-09-18 12:35:00,16.83,16.86,16.82,16.86,121600.0,12.7382,12.7609,12.7306,12.7609,121600.0
2006-09-18 12:40:00,16.86,16.89,16.85,16.88,96400.0,12.7609,12.7836,12.7533,12.776,96400.0
2006-09-18 12:45:00,16.88,16.91,16.88,16.9,96600.0,12.776,12.7987,12.776,12.7912,96600.0
2006-09-18 12:50:00,16.9,16.92,16.89,16.9,70600.0,12.7912,12.8063,12.7836,12.7912,70600.0
2006-09-18 12:55:00,16.9,16.92,16.89,16.91,71800.0,12.7912,12.8063,12.7836,12.7987,71800.0
2006-09-18 13:00:00,16.91,16.91,16.88,16.89,56800.0,12.7987,12.7987,12.776,12.7836,56800.0
2006-09-18 13:05:00,16.89,16.9,16.88,16.9,102200.0,12.7836,12.7912,12.776,12.7912,102200.0
2006-09-18 13:10:00,16.9,16.92,16.89,16.91,86600.0,12.7912,12.8063,12.7836,12.7987,86600.0
2006-09-18 13:15:00,16.91,16.93,16.91,16.93,101800.0,12.7987,12.8139,12.7987,12.8139,101800.0
2006-09-18 13:20:00,16.93,16.93,16.92,16.93,76400.0,12.8139,12.8139,12.8063,12.8139,76400.0
2006-09-18 13:25:00,16.93,16.93,16.93,16.93,50200.0,12.8139,12.8139,12.8139,12.8139,50200.0
2006-09-18 13:30:00,16.93,16.93,16.9,16.9,180200.0,12.8139,12.8139,12.7912,12.7912,180200.0
2006-09-18 13:35:00,16.9,16.91,16.9,16.9,67000.0,12.7912,12.7987,12.7912,12.7912,67000.0
2006-09-18 13:40:00,16.9,16.9,16.86,16.9,380800.0,12.7912,12.7912,12.7609,12.7912,380800.0
2006-09-18 13:45:00,16.89,16.9,16.89,16.9,95800.0,12.7836,12.7912,12.7836,12.7912,95800.0
2006-09-18 13:50:00,16.9,16.92,16.86,16.86,208600.0,12.7912,12.8063,12.7609,12.7609,208600.0
2006-09-18 13:55:00,16.86,16.91,16.86,16.86,143200.0,12.7609,12.7987,12.7609,12.7609,143200.0
2006-09-18 14:00:00,16.86,16.86,16.85,16.85,188200.0,12.7609,12.7609,12.7533,12.7533,188200.0
2006-09-18 14:05:00,16.85,16.86,16.82,16.84,175400.0,12.7533,12.7609,12.7306,12.7458,175400.0
2006-09-18 14:10:00,16.83,16.86,16.83,16.85,73200.0,12.7382,12.7609,12.7382,12.7533,73200.0
2006-09-18 14:15:00,16.84,16.85,16.83,16.84,22800.0,12.7458,12.7533,12.7382,12.7458,22800.0
2006-09-18 14:20:00,16.84,16.84,16.81,16.81,68800.0,12.7458,12.7458,12.7231,12.7231,68800.0
2006-09-18 14:25:00,16.81,16.82,16.81,16.81,170600.0,12.7231,12.7306,12.7231,12.7231,170600.0
2006-09-18 14:30:00,16.81,16.81,16.78,16.81,345400.0,12.7231,12.7231,12.7003,12.7231,345400.0
2006-09-18 14:35:00,16.8,16.81,16.77,16.78,205600.0,12.7155,12.7231,12.6928,12.7003,205600.0
2006-09-18 14:40:00,16.78,16.8,16.77,16.79,271400.0,12.7003,12.7155,12.6928,12.7079,271400.0
2006-09-18 14:45:00,16.79,16.8,16.78,16.8,139200.0,12.7079,12.7155,12.7003,12.7155,139200.0
2006-09-18 14:50:00,16.79,16.84,16.79,16.83,95200.0,12.7079,12.7458,12.7079,12.7382,95200.0
2006-09-18 14:55:00,16.83,16.83,16.8,16.81,95800.0,12.7382,12.7382,12.7155,12.7231,95800.0
2006-09-18 15:00:00,16.81,16.81,16.79,16.8,237200.0,12.7231,12.7231,12.7079,12.7155,237200.0
2006-09-18 15:05:00,16.8,16.81,16.77,16.79,228000.0,12.7155,12.7231,12.6928,12.7079,228000.0
2006-09-18 15:10:00,16.79,16.8,16.77,16.78,255800.0,12.7079,12.7155,12.6928,12.7003,255800.0
2006-09-18 15:15:00,16.77,16.78,16.76,16.77,121800.0,12.6928,12.7003,12.6852,12.6928,121800.0
2006-09-18 15:20:00,16.76,16.78,16.75,16.77,249800.0,12.6852,12.7003,12.6776,12.6928,249800.0
2006-09-18 15:25:00,16.77,16.8,16.76,16.79,228200.0,12.6928,12.7155,12.6852,12.7079,228200.0
2006-09-18 15:30:00,16.79,16.81,16.78,16.8,294600.0,12.7079,12.7231,12.7003,12.7155,294600.0
2006-09-18 15:35:00,16.81,16.81,16.78,16.79,209200.0,12.7231,12.7231,12.7003,12.7079,209200.0
2006-09-18 15:40:00,16.8,16.81,16.75,16.77,232400.0,12.7155,12.7231,12.6776,12.6928,232400.0
2006-09-18 15:45:00,16.77,16.83,16.77,16.8,170200.0,12.6928,12.7382,12.6928,12.7155,170200.0
2006-09-18 15:50:00,16.8,16.84,16.78,16.8,384800.0,12.7155,12.7458,12.7003,12.7155,384800.0
2006-09-18 15:55:00,16.8,16.82,16.8,16.82,216400.0,12.7155,12.7306,12.7155,12.7306,216400.0
2006-09-19 09:30:00,16.97,17.03,16.89,16.99,489000.0,12.8442,12.8896,12.7836,12.8593,489000.0
2006-09-19 09:35:00,16.98,17.0,16.95,16.95,259600.0,12.8517,12.8669,12.829,12.829,259600.0
2006-09-19 09:40:00,16.95,16.98,16.93,16.98,202200.0,12.829,12.8517,12.8139,12.8517,202200.0
2006-09-19 09:45:00,16.98,16.99,16.89,16.91,102000.0,12.8517,12.8593,12.7836,12.7987,102000.0
2006-09-19 09:50:00,16.91,17.04,16.91,17.02,241600.0,12.7987,12.8971,12.7987,12.882,241600.0
2006-09-19 09:55:00,17.02,17.04,17.0,17.03,205000.0,12.882,12.8971,12.8669,12.8896,205000.0
2006-09-19 10:00:00,17.03,17.06,16.99,17.0,386800.0,12.8896,12.9123,12.8593,12.8669,386800.0
2006-09-19 10:05:00,17.0,17.01,16.98,16.99,301200.0,12.8669,12.8744,12.8517,12.8593,301200.0
2006-09-19 10:10:00,16.99,17.0,16.93,16.99,139800.0,12.8593,12.8669,12.8139,12.8593,139800.0
2006-09-19 10:15:00,16.99,16.99,16.92,16.93,125000.0,12.8593,12.8593,12.8063,12.8139,125000.0
2006-09-19 10:20:00,16.93,16.95,16.9,16.93,146600.0,12.8139,12.829,12.7912,12.8139,146600.0
2006-09-19 10:25:00,16.92,16.95,16.9,16.93,105200.0,12.8063,12.829,12.7912,12.8139,105200.0
2006-09-19 10:30:00,16.93,16.96,16.93,16.93,389000.0,12.8139,12.8366,12.8139,12.8139,389000.0
2006-09-19 10:35:00,16.93,16.93,16.9,16.9,189400.0,12.8139,12.8139,12.7912,12.7912,189400.0
2006-09-19 10:40:00,16.9,16.93,16.89,16.89,352800.0,12.7912,12.8139,12.7836,12.7836,352800.0
2006-09-19 10:45:00,16.89,16.93,16.88,16.91,247800.0,12.7836,12.8139,12.776,12.7987,247800.0
2006-09-19 10:50:00,16.91,16.92,16.9,16.92,97600.0,12.7987,12.8063,12.7912,12.8063,97600.0
2006-09-19 10:55:00,16.92,16.95,16.92,16.92,65000.0,12.8063,12.829,12.8063,12.8063,65000.0
2006-09-19 11:00:00,16.92,16.96,16.91,16.96,95600.0,12.8063,12.8366,12.7987,12.8366,95600.0
2006-09-19 11:05:00,16.95,16.95,16.92,16.95,77600.0,12.829,12.829,12.8063,12.829,77600.0
2006-09-19 11:10:00,16.95,16.98,16.93,16.94,123800.0,12.829,12.8517,12.8139,12.8214,123800.0
2006-09-19 11:15:00,16.93,16.96,16.93,16.94,79400.0,12.8139,12.8366,12.8139,12.8214,79400.0
2006-09-19 11:20:00,16.93,16.94,16.91,16.91,81800.0,12.8139,12.8214,12.7987,12.7987,81800.0
2006-09-19 11:25:00,16.91,16.92,16.9,16.9,87400.0,12.7987,12.8063,12.7912,12.7912,87400.0
2006-09-19 11:30:00,16.9,16.91,16.89,16.9,99000.0,12.7912,12.7987,12.7836,12.7912,99000.0
2006-09-19 11:35:00,16.91,16.91,16.87,16.89,185000.0,12.7987,12.7987,12.7685,12.7836,185000.0
2006-09-19 11:40:00,16.89,16.89,16.86,16.89,110800.0,12.7836,12.7836,12.7609,12.7836,110800.0
2006-09-19 11:45:00,16.88,16.93,16.88,16.93,250600.0,12.776,12.8139,12.776,12.8139,250600.0
2006-09-19 11:50:00,16.93,16.93,16.88,16.89,130200.0,12.8139,12.8139,12.776,12.7836,130200.0
2006-09-19 11:55:00,16.89,16.89,16.85,16.87,225000.0,12.7836,12.7836,12.7533,12.7685,225000.0
2006-09-19 12:00:00,16.87,16.89,16.86,16.88,233200.0,12.7685,12.7836,12.7609,12.776,233200.0
2006-09-19 12:05:00,16.88,16.88,16.85,16.86,210400.0,12.776,12.776,12.7533,12.7609,210400.0
2006-09-19 12:10:00,16.86,16.88,16.84,16.85,111200.0,12.7609,12.776,12.7458,12.7533,111200.0
2006-09-19 12:15:00,16.84,16.87,16.82,16.84,147800.0,12.7458,12.7685,12.7306,12.7458,147800.0
2006-09-19 12:20:00,16.84,16.84,16.76,16.77,166000.0,12.7458,12.7458,12.6852,12.6928,166000.0
2006-09-19 12:25:00,16.77,16.79,16.75,16.77,103200.0,12.6928,12.7079,12.6776,12.6928,103200.0
2006-09-19 12:30:00,16.76,16.78,16.74,16.77,180000.0,12.6852,12.7003,12.6701,12.6928,180000.0
2006-09-19 12:35:00,16.77,16.78,16.74,16.75,137800.0,12.6928,12.7003,12.6701,12.6776,137800.0
2006-09-19 12:40:00,16.75,16.75,16.75,16.75,137600.0,12.6776,12.6776,12.6776,12.6776,137600.0
2006-09-19 12:45:00,16.75,16.76,16.74,16.76,133600.0,12.6776,12.6852,12.6701,12.6852,133600.0
2006-09-19 12:50:00,16.75,16.76,16.74,16.74,66600.0,12.6776,12.6852,12.6701,12.6701,66600.0
2006-09-19 12:55:00,16.74,16.75,16.74,16.75,44000.0,12.6701,12.6776,12.6701,12.6776,44000.0
2006-09-19 13:00:00,16.75,16.75,16.73,16.73,158400.0,12.6776,12.6776,12.6625,12.6625,158400.0
2006-09-19 13:05:00,16.73,16.74,16.7,16.71,160200.0,12.6625,12.6701,12.6398,12.6474,160200.0
2006-09-19 13:10:00,16.71,16.71,16.65,16.68,247600.0,12.6474,12.6474,12.602,12.6247,247600.0
2006-09-19 13:15:00,16.68,16.68,16.65,16.67,152200.0,12.6247,12.6247,12.602,12.6171,152200.0
2006-09-19 13:20:00,16.67,16.74,16.67,16.74,99400.0,12.6171,12.6701,12.6171,12.6701,99400.0
2006-09-19 13:25:00,16.74,16.74,16.72,16.72,90600.0,12.6701,12.6701,12.6549,12.6549,90600.0
2006-09-19 13:30:00,16.72,16.75,16.72,16.74,56200.0,12.6549,12.6776,12.6549,12.6701,56200.0
2006-09-19 13:35:00,16.74,16.75,16.7,16.74,67200.0,12.6701,12.6776,12.6398,12.6701,67200.0
2006-09-19 13:40:00,16.74,16.75,16.72,16.72,60200.0,12.6701,12.6776,12.6549,12.6549,60200.0
2006-09-19 13:45:00,16.73,16.81,16.72,16.78,119600.0,12.6625,12.7231,12.6549,12.7003,119600.0
2006-09-19 13:50:00,16.78,16.78,16.75,16.77,114400.0,12.7003,12.7003,12.6776,12.6928,114400.0
2006-09-19 13:55:00,16.77,16.79,16.75,16.75,59800.0,12.6928,12.7079,12.6776,12.6776,59800.0
2006-09-19 14:00:00,16.75,16.75,16.75,16.75,103000.0,12.6776,12.6776,12.6776,12.6776,103000.0
2006-09-19 14:05:00,16.75,16.75,16.71,16.71,183400.0,12.6776,12.6776,12.6474,12.6474,183400.0
2006-09-19 14:10:00,16.71,16.76,16.69,16.73,146200.0,12.6474,12.6852,12.6322,12.6625,146200.0
2006-09-19 14:15:00,16.72,16.72,16.68,16.69,147400.0,12.6549,12.6549,12.6247,12.6322,147400.0
2006-09-19 14:20:00,16.7,16.71,16.68,16.7,343000.0,12.6398,12.6474,12.6247,12.6398,343000.0
2006-09-19 14:25:00,16.7,16.71,16.68,16.68,191600.0,12.6398,12.6474,12.6247,12.6247,191600.0
2006-09-19 14:30:00,16.68,16.71,16.67,16.7,408000.0,12.6247,12.6474,12.6171,12.6398,408000.0
2006-09-19 14:35:00,16.7,16.71,16.67,16.68,209400.0,12.6398,12.6474,12.6171,12.6247,209400.0
2006-09-19 14:40:00,16.69,16.7,16.65,16.66,266200.0,12.6322,12.6398,12.602,12.6095,266200.0
2006-09-19 14:45:00,16.65,16.68,16.64,16.68,151800.0,12.602,12.6247,12.5944,12.6247,151800.0
2006-09-19 14:50:00,16.68,16.71,16.68,16.69,309000.0,12.6247,12.6474,12.6247,12.6322,309000.0
2006-09-19 14:55:00,16.68,16.75,16.68,16.7,195000.0,12.6247,12.6776,12.6247,12.6398,195000.0
2006-09-19 15:00:00,16.7,16.75,16.7,16.75,304600.0,12.6398,12.6776,12.6398,12.6776,304600.0
2006-09-19 15:05:00,16.75,16.77,16.7,16.76,366200.0,12.6776,12.6928,12.6398,12.6852,366200.0
2006-09-19 15:10:00,16.77,16.83,16.75,16.78,373800.0,12.6928,12.7382,12.6776,12.7003,373800.0
2006-09-19 15:15:00,16.79,16.82,16.78,16.81,139400.0,12.7079,12.7306,12.7003,12.7231,139400.0
2006-09-19 15:20:00,16.81,16.85,16.78,16.84,131200.0,12.7231,12.7533,12.7003,12.7458,131200.0
2006-09-19 15:25:00,16.84,16.84,16.8,16.82,189400.0,12.7458,12.7458,12.7155,12.7306,189400.0
2006-09-19 15:30:00,16.82,16.85,16.8,16.8,114800.0,12.7306,12.7533,12.7155,12.7155,114800.0
2006-09-19 15:35:00,16.81,16.83,16.78,16.82,194800.0,12.7231,12.7382,12.7003,12.7306,194800.0
2006-09-19 15:40:00,16.81,16.86,16.79,16.86,206600.0,12.7231,12.7609,12.7079,12.7609,206600.0
2006-09-19 15:45:00,16.86,16.88,16.84,16.84,124200.0,12.7609,12.776,12.7458,12.7458,124200.0
2006-09-19 15:50:00,16.83,16.86,16.82,16.85,138000.0,12.7382,12.7609,12.7306,12.7533,138000.0
2006-09-19 15:55:00,16.85,16.86,16.82,16.85,183200.0,12.7533,12.7609,12.7306,12.7533,183200.0
2006-09-20 09:30:00,17.11,17.14,17.07,17.1,857200.0,12.9501,12.9728,12.9198,12.9425,857200.0
2006-09-20 09:35:00,17.1,17.13,17.08,17.1,312400.0,12.9425,12.9653,12.9274,12.9425,312400.0
2006-09-20 09:40:00,17.1,17.12,17.08,17.12,188200.0,12.9425,12.9577,12.9274,12.9577,188200.0
2006-09-20 09:45:00,17.12,17.25,17.11,17.25,416200.0,12.9577,13.0561,12.9501,13.0561,416200.0
2006-09-20 09:50:00,17.25,17.27,17.16,17.2,461800.0,13.0561,13.0712,12.988,13.0182,461800.0
2006-09-20 09:55:00,17.19,17.23,17.18,17.18,180200.0,13.0107,13.0409,13.0031,13.0031,180200.0
2006-09-20 10:00:00,17.18,17.2,17.16,17.16,162600.0,13.0031,13.0182,12.988,12.988,162600.0
2006-09-20 10:05:00,17.16,17.16,17.1,17.1,335800.0,12.988,12.988,12.9425,12.9425,335800.0
2006-09-20 10:10:00,17.1,17.13,17.1,17.11,228200.0,12.9425,12.9653,12.9425,12.9501,228200.0
2006-09-20 10:15:00,17.11,17.21,17.11,17.19,293800.0,12.9501,13.0258,12.9501,13.0107,293800.0
2006-09-20 10:20:00,17.2,17.24,17.16,17.23,257000.0,13.0182,13.0485,12.988,13.0409,257000.0
2006-09-20 10:25:00,17.23,17.29,17.22,17.29,210200.0,13.0409,13.0864,13.0334,13.0864,210200.0
2006-09-20 10:30:00,17.28,17.3,17.23,17.26,273600.0,13.0788,13.0939,13.0409,13.0636,273600.0
2006-09-20 10:35:00,17.26,17.38,17.25,17.37,485200.0,13.0636,13.1545,13.0561,13.1469,485200.0
2006-09-20 10:40:00,17.37,17.37,17.32,17.36,321000.0,13.1469,13.1469,13.1091,13.1393,321000.0
2006-09-20 10:45:00,17.36,17.43,17.34,17.43,386000.0,13.1393,13.1923,13.1242,13.1923,386000.0
2006-09-20 10:50:00,17.43,17.43,17.38,17.39,204600.0,13.1923,13.1923,13.1545,13.162,204600.0
2006-09-20 10:55:00,17.39,17.42,17.36,17.38,248800.0,13.162,13.1847,13.1393,13.1545,248800.0
2006-09-20 11:00:00,17.38,17.4,17.36,17.37,188000.0,13.1545,13.1696,13.1393,13.1469,188000.0
2006-09-20 11:05:00,17.37,17.39,17.36,17.37,145800.0,13.1469,13.162,13.1393,13.1469,145800.0
2006-09-20 11:10:00,17.37,17.37,17.36,17.36,103000.0,13.1469,13.1469,13.1393,13.1393,103000.0
2006-09-20 11:15:00,17.36,17.36,17.3,17.32,188400.0,13.1393,13.1393,13.0939,13.1091,188400.0
2006-09-20 11:20:00,17.32,17.36,17.31,17.36,173400.0,13.1091,13.1393,13.1015,13.1393,173400.0
2006-09-20 11:25:00,17.36,17.36,17.34,17.36,115800.0,13.1393,13.1393,13.1242,13.1393,115800.0
2006-09-20 11:30:00,17.36,17.36,17.32,17.32,176400.0,13.1393,13.1393,13.1091,13.1091,176400.0
2006-09-20 11:35:00,17.32,17.34,17.28,17.28,89800.0,13.1091,13.1242,13.0788,13.0788,89800.0
2006-09-20 11:40:00,17.29,17.3,17.28,17.29,103400.0,13.0864,13.0939,13.0788,13.0864,103400.0
2006-09-20 11:45:00,17.29,17.3,17.28,17.29,96000.0,13.0864,13.0939,13.0788,13.0864,96000.0
2006-09-20 11:50:00,17.3,17.3,17.27,17.28,63800.0,13.0939,13.0939,13.0712,13.0788,63800.0
2006-09-20 11:55:00,17.27,17.3,17.27,17.29,74200.0,13.0712,13.0939,13.0712,13.0864,74200.0
2006-09-20 12:00:00,17.29,17.3,17.27,17.28,230200.0,13.0864,13.0939,13.0712,13.0788,230200.0
2006-09-20 12:05:00,17.29,17.31,17.28,17.31,160600.0,13.0864,13.1015,13.0788,13.1015,160600.0
2006-09-20 12:10:00,17.3,17.35,17.29,17.35,155800.0,13.0939,13.1318,13.0864,13.1318,155800.0
2006-09-20 12:15:00,17.35,17.36,17.32,17.33,163400.0,13.1318,13.1393,13.1091,13.1166,163400.0
2006-09-20 12:20:00,17.33,17.35,17.32,17.35,110800.0,13.1166,13.1318,13.1091,13.1318,110800.0
2006-09-20 12:25:00,17.34,17.35,17.34,17.35,68800.0,13.1242,13.1318,13.1242,13.1318,68800.0
2006-09-20 12:30:00,17.35,17.38,17.35,17.37,149600.0,13.1318,13.1545,13.1318,13.1469,149600.0
2006-09-20 12:35:00,17.37,17.4,17.36,17.4,117000.0,13.1469,13.1696,13.1393,13.1696,117000.0
2006-09-20 12:40:00,17.4,17.4,17.36,17.37,87800.0,13.1696,13.1696,13.1393,13.1469,87800.0
2006-09-20 12:45:00,17.37,17.37,17.35,17.35,131400.0,13.1469,13.1469,13.1318,13.1318,131400.0
2006-09-20 12:50:00,17.35,17.36,17.34,17.35,62000.0,13.1318,13.1393,13.1242,13.1318,62000.0
2006-09-20 12:55:00,17.35,17.37,17.34,17.36,104600.0,13.1318,13.1469,13.1242,13.1393,104600.0
2006-09-20 13:00:00,17.36,17.4,17.35,17.39,135200.0,13.1393,13.1696,13.1318,13.162,135200.0
2006-09-20 13:05:00,17.39,17.39,17.36,17.37,61400.0,13.162,13.162,13.1393,13.1469,61400.0
2006-09-20 13:10:00,17.37,17.4,17.36,17.39,80400.0,13.1469,13.1696,13.1393,13.162,80400.0
2006-09-20 13:15:00,17.4,17.41,17.37,17.41,155000.0,13.1696,13.1772,13.1469,13.1772,155000.0
2006-09-20 13:20:00,17.41,17.42,17.4,17.41,93600.0,13.1772,13.1847,13.1696,13.1772,93600.0
2006-09-20 13:25:00,17.42,17.43,17.41,17.42,149800.0,13.1847,13.1923,13.1772,13.1847,149800.0
2006-09-20 13:30:00,17.42,17.48,17.42,17.47,345200.0,13.1847,13.2302,13.1847,13.2226,345200.0
2006-09-20 13:35:00,17.47,17.48,17.45,17.46,137200.0,13.2226,13.2302,13.2074,13.215,137200.0
2006-09-20 13:40:00,17.46,17.47,17.45,17.45,124200.0,13.215,13.2226,13.2074,13.2074,124200.0
2006-09-20 13:45:00,17.45,17.45,17.43,17.43,176200.0,13.2074,13.2074,13.1923,13.1923,176200.0
2006-09-20 13:50:00,17.43,17.46,17.42,17.45,131000.0,13.1923,13.215,13.1847,13.2074,131000.0
2006-09-20 13:55:00,17.45,17.45,17.43,17.45,86000.0,13.2074,13.2074,13.1923,13.2074,86000.0
2006-09-20 14:00:00,17.44,17.47,17.43,17.47,118200.0,13.1999,13.2226,13.1923,13.2226,118200.0
2006-09-20 14:05:00,17.46,17.46,17.41,17.42,113000.0,13.215,13.215,13.1772,13.1847,113000.0
2006-09-20 14:10:00,17.42,17.43,17.38,17.4,194200.0,13.1847,13.1923,13.1545,13.1696,194200.0
2006-09-20 14:15:00,17.39,17.44,17.31,17.32,337200.0,13.162,13.1999,13.1015,13.1091,337200.0
2006-09-20 14:20:00,17.32,17.36,17.29,17.31,279800.0,13.1091,13.1393,13.0864,13.1015,279800.0
2006-09-20 14:25:00,17.31,17.34,17.25,17.28,257800.0,13.1015,13.1242,13.0561,13.0788,257800.0
2006-09-20 14:30:00,17.28,17.33,17.25,17.33,167600.0,13.0788,13.1166,13.0561,13.1166,167600.0
2006-09-20 14:35:00,17.33,17.34,17.25,17.25,164800.0,13.1166,13.1242,13.0561,13.0561,164800.0
2006-09-20 14:40:00,17.25,17.27,17.25,17.25,181400.0,13.0561,13.0712,13.0561,13.0561,181400.0
2006-09-20 14:45:00,17.25,17.25,17.22,17.22,243800.0,13.0561,13.0561,13.0334,13.0334,243800.0
2006-09-20 14:50:00,17.22,17.24,17.2,17.24,112600.0,13.0334,13.0485,13.0182,13.0485,112600.0
2006-09-20 14:55:00,17.24,17.26,17.22,17.24,177400.0,13.0485,13.0636,13.0334,13.0485,177400.0
2006-09-20 15:00:00,17.24,17.33,17.24,17.32,293800.0,13.0485,13.1166,13.0485,13.1091,293800.0
2006-09-20 15:05:00,17.32,17.36,17.32,17.33,220800.0,13.1091,13.1393,13.1091,13.1166,220800.0
2006-09-20 15:10:00,17.32,17.35,17.29,17.3,176000.0,13.1091,13.1318,13.0864,13.0939,176000.0
2006-09-20 15:15:00,17.3,17.34,17.29,17.33,137600.0,13.0939,13.1242,13.0864,13.1166,137600.0
2006-09-20 15:20:00,17.32,17.32,17.29,17.32,79400.0,13.1091,13.1091,13.0864,13.1091,79400.0
2006-09-20 15:25:00,17.32,17.36,17.31,17.34,177600.0,13.1091,13.1393,13.1015,13.1242,177600.0
2006-09-20 15:30:00,17.35,17.35,17.33,17.34,118200.0,13.1318,13.1318,13.1166,13.1242,118200.0
2006-09-20 15:35:00,17.34,17.34,17.31,17.31,163600.0,13.1242,13.1242,13.1015,13.1015,163600.0
2006-09-20 15:40:00,17.31,17.36,17.3,17.36,278000.0,13.1015,13.1393,13.0939,13.1393,278000.0
2006-09-20 15:45:00,17.36,17.38,17.36,17.38,246600.0,13.1393,13.1545,13.1393,13.1545,246600.0
2006-09-20 15:50:00,17.38,17.38,17.31,17.35,363000.0,13.1545,13.1545,13.1015,13.1318,363000.0
2006-09-20 15:55:00,17.35,17.38,17.33,17.36,680600.0,13.1318,13.1545,13.1166,13.1393,680600.0
2006-09-21 09:30:00,17.49,17.5,17.35,17.37,595600.0,13.2377,13.2453,13.1318,13.1469,595600.0
2006-09-21 09:35:00,17.36,17.43,17.36,17.4,235800.0,13.1393,13.1923,13.1393,13.1696,235800.0
2006-09-21 09:40:00,17.41,17.41,17.38,17.4,230200.0,13.1772,13.1772,13.1545,13.1696,230200.0
2006-09-21 09:45:00,17.4,17.41,17.36,17.37,426400.0,13.1696,13.1772,13.1393,13.1469,426400.0
2006-09-21 09:50:00,17.37,17.41,17.36,17.4,355800.0,13.1469,13.1772,13.1393,13.1696,355800.0
2006-09-21 09:55:00,17.4,17.41,17.38,17.39,206200.0,13.1696,13.1772,13.1545,13.162,206200.0
2006-09-21 10:00:00,17.39,17.4,17.33,17.34,247600.0,13.162,13.1696,13.1166,13.1242,247600.0
2006-09-21 10:05:00,17.33,17.34,17.2,17.21,395600.0,13.1166,13.1242,13.0182,13.0258,395600.0
2006-09-21 10:10:00,17.22,17.23,17.18,17.21,206600.0,13.0334,13.0409,13.0031,13.0258,206600.0
2006-09-21 10:15:00,17.2,17.2,17.12,17.13,226200.0,13.0182,13.0182,12.9577,12.9653,226200.0
2006-09-21 10:20:00,17.12,17.18,17.1,17.15,316600.0,12.9577,13.0031,12.9425,12.9804,316600.0
2006-09-21 10:25:00,17.15,17.21,17.14,17.2,255400.0,12.9804,13.0258,12.9728,13.0182,255400.0
2006-09-21 10:30:00,17.2,17.22,17.16,17.18,236000.0,13.0182,13.0334,12.988,13.0031,236000.0
2006-09-21 10:35:00,17.18,17.18,17.17,17.18,175400.0,13.0031,13.0031,12.9955,13.0031,175400.0
2006-09-21 10:40:00,17.18,17.18,17.16,17.18,128000.0,13.0031,13.0031,12.988,13.0031,128000.0
2006-09-21 10:45:00,17.18,17.24,17.18,17.21,259400.0,13.0031,13.0485,13.0031,13.0258,259400.0
2006-09-21 10:50:00,17.22,17.22,17.18,17.18,180600.0,13.0334,13.0334,13.0031,13.0031,180600.0
2006-09-21 10:55:00,17.18,17.22,17.18,17.18,182200.0,13.0031,13.0334,13.0031,13.0031,182200.0
2006-09-21 11:00:00,17.18,17.2,17.16,17.18,183200.0,13.0031,13.0182,12.988,13.0031,183200.0
2006-09-21 11:05:00,17.18,17.2,17.17,17.19,132800.0,13.0031,13.0182,12.9955,13.0107,132800.0
2006-09-21 11:10:00,17.19,17.19,17.16,17.17,125200.0,13.0107,13.0107,12.988,12.9955,125200.0
2006-09-21 11:15:00,17.17,17.19,17.17,17.18,130400.0,12.9955,13.0107,12.9955,13.0031,130400.0
2006-09-21 11:20:00,17.18,17.19,17.17,17.18,94000.0,13.0031,13.0107,12.9955,13.0031,94000.0
2006-09-21 11:25:00,17.18,17.18,17.17,17.17,96400.0,13.0031,13.0031,12.9955,12.9955,96400.0
2006-09-21 11:30:00,17.17,17.17,17.15,17.16,129000.0,12.9955,12.9955,12.9804,12.988,129000.0
2006-09-21 11:35:00,17.16,17.17,17.15,17.17,113000.0,12.988,12.9955,12.9804,12.9955,113000.0
2006-09-21 11:40:00,17.17,17.17,17.13,17.13,119600.0,12.9955,12.9955,12.9653,12.9653,119600.0
2006-09-21 11:45:00,17.14,17.17,17.13,17.14,211000.0,12.9728,12.9955,12.9653,12.9728,211000.0
2006-09-21 11:50:00,17.14,17.18,17.14,17.18,201600.0,12.9728,13.0031,12.9728,13.0031,201600.0
2006-09-21 11:55:00,17.18,17.2,17.15,17.16,115400.0,13.0031,13.0182,12.9804,12.988,115400.0
2006-09-21 12:00:00,17.17,17.2,17.09,17.11,312000.0,12.9955,13.0182,12.935,12.9501,312000.0
2006-09-21 12:05:00,17.11,17.11,17.07,17.1,265600.0,12.9501,12.9501,12.9198,12.9425,265600.0
2006-09-21 12:10:00,17.1,17.13,17.08,17.11,194200.0,12.9425,12.9653,12.9274,12.9501,194200.0
2006-09-21 12:15:00,17.12,17.13,17.11,17.11,170200.0,12.9577,12.9653,12.9501,12.9501,170200.0
2006-09-21 12:20:00,17.11,17.11,17.09,17.1,208800.0,12.9501,12.9501,12.935,12.9425,208800.0
2006-09-21 12:25:00,17.09,17.13,17.08,17.09,332600.0,12.935,12.9653,12.9274,12.935,332600.0
2006-09-21 12:30:00,17.09,17.11,17.07,17.07,217400.0,12.935,12.9501,12.9198,12.9198,217400.0
2006-09-21 12:35:00,17.07,17.08,17.04,17.04,293600.0,12.9198,12.9274,12.8971,12.8971,293600.0
2006-09-21 12:40:00,17.04,17.05,17.0,17.01,291200.0,12.8971,12.9047,12.8669,12.8744,291200.0
2006-09-21 12:45:00,17.01,17.03,17.0,17.01,171800.0,12.8744,12.8896,12.8669,12.8744,171800.0
2006-09-21 12:50:00,17.01,17.06,17.01,17.06,270600.0,12.8744,12.9123,12.8744,12.9123,270600.0
2006-09-21 12:55:00,17.06,17.07,17.0,17.02,148000.0,12.9123,12.9198,12.8669,12.882,148000.0
2006-09-21 13:00:00,17.02,17.06,17.0,17.02,84200.0,12.882,12.9123,12.8669,12.882,84200.0
2006-09-21 13:05:00,17.02,17.04,17.0,17.04,222200.0,12.882,12.8971,12.8669,12.8971,222200.0
2006-09-21 13:10:00,17.04,17.06,17.03,17.03,316600.0,12.8971,12.9123,12.8896,12.8896,316600.0
2006-09-21 13:15:00,17.03,17.04,17.01,17.03,76800.0,12.8896,12.8971,12.8744,12.8896,76800.0
2006-09-21 13:20:00,17.03,17.03,17.02,17.03,113600.0,12.8896,12.8896,12.882,12.8896,113600.0
2006-09-21 13:25:00,17.03,17.05,17.02,17.02,127400.0,12.8896,12.9047,12.882,12.882,127400.0
2006-09-21 13:30:00,17.02,17.04,17.0,17.02,107400.0,12.882,12.8971,12.8669,12.882,107400.0
2006-09-21 13:35:00,17.02,17.04,17.0,17.03,82200.0,12.882,12.8971,12.8669,12.8896,82200.0
2006-09-21 13:40:00,17.03,17.04,17.01,17.04,80200.0,12.8896,12.8971,12.8744,12.8971,80200.0
2006-09-21 13:45:00,17.04,17.07,17.04,17.07,223800.0,12.8971,12.9198,12.8971,12.9198,223800.0
2006-09-21 13:50:00,17.07,17.12,17.07,17.09,238000.0,12.9198,12.9577,12.9198,12.935,238000.0
2006-09-21 13:55:00,17.09,17.09,17.08,17.09,38400.0,12.935,12.935,12.9274,12.935,38400.0
2006-09-21 14:00:00,17.1,17.13,17.1,17.12,91200.0,12.9425,12.9653,12.9425,12.9577,91200.0
2006-09-21 14:05:00,17.12,17.12,17.07,17.07,120400.0,12.9577,12.9577,12.9198,12.9198,120400.0
2006-09-21 14:10:00,17.07,17.11,17.06,17.09,71400.0,12.9198,12.9501,12.9123,12.935,71400.0
2006-09-21 14:15:00,17.1,17.1,17.05,17.06,112000.0,12.9425,12.9425,12.9047,12.9123,112000.0
2006-09-21 14:20:00,17.07,17.09,17.04,17.04,120200.0,12.9198,12.935,12.8971,12.8971,120200.0
2006-09-21 14:25:00,17.04,17.08,17.03,17.05,97800.0,12.8971,12.9274,12.8896,12.9047,97800.0
2006-09-21 14:30:00,17.05,17.05,17.01,17.02,143200.0,12.9047,12.9047,12.8744,12.882,143200.0
2006-09-21 14:35:00,17.02,17.04,17.0,17.03,160600.0,12.882,12.8971,12.8669,12.8896,160600.0
2006-09-21 14:40:00,17.04,17.04,17.01,17.04,114800.0,12.8971,12.8971,12.8744,12.8971,114800.0
2006-09-21 14:45:00,17.04,17.07,17.03,17.06,152800.0,12.8971,12.9198,12.8896,12.9123,152800.0
2006-09-21 14:50:00,17.06,17.07,17.05,17.06,261200.0,12.9123,12.9198,12.9047,12.9123,261200.0
2006-09-21 14:55:00,17.06,17.07,17.05,17.06,129600.0,12.9123,12.9198,12.9047,12.9123,129600.0
2006-09-21 15:00:00,17.06,17.07,17.05,17.06,107400.0,12.9123,12.9198,12.9047,12.9123,107400.0
2006-09-21 15:05:00,17.06,17.07,17.04,17.04,240400.0,12.9123,12.9198,12.8971,12.8971,240400.0
2006-09-21 15:10:00,17.05,17.05,17.0,17.02,269400.0,12.9047,12.9047,12.8669,12.882,269400.0
2006-09-21 15:15:00,17.02,17.02,16.96,17.0,648800.0,12.882,12.882,12.8366,12.8669,648800.0
2006-09-21 15:20:00,16.99,17.02,16.99,17.0,294800.0,12.8593,12.882,12.8593,12.8669,294800.0
2006-09-21 15:25:00,17.0,17.04,17.0,17.02,169400.0,12.8669,12.8971,12.8669,12.882,169400.0
2006-09-21 15:30:00,17.03,17.08,17.03,17.08,193800.0,12.8896,12.9274,12.8896,12.9274,193800.0
2006-09-21 15:35:00,17.07,17.08,17.06,17.06,114600.0,12.9198,12.9274,12.9123,12.9123,114600.0
2006-09-21 15:40:00,17.06,17.08,17.04,17.04,199200.0,12.9123,12.9274,12.8971,12.8971,199200.0
2006-09-21 15:45:00,17.05,17.05,17.02,17.03,144000.0,12.9047,12.9047,12.882,12.8896,144000.0
2006-09-21 15:50:00,17.03,17.07,17.02,17.05,235200.0,12.8896,12.9198,12.882,12.9047,235200.0
2006-09-21 15:55:00,17.05,17.06,17.0,17.02,599600.0,12.9047,12.9123,12.8669,12.882,599600.0
2006-09-22 09:30:00,17.11,17.3,17.11,17.21,553200.0,12.9501,13.0939,12.9501,13.0258,553200.0
2006-09-22 09:35:00,17.21,17.21,17.1,17.11,154200.0,13.0258,13.0258,12.9425,12.9501,154200.0
2006-09-22 09:40:00,17.11,17.11,17.04,17.06,239800.0,12.9501,12.9501,12.8971,12.9123,239800.0
2006-09-22 09:45:00,17.06,17.1,17.06,17.08,344400.0,12.9123,12.9425,12.9123,12.9274,344400.0
2006-09-22 09:50:00,17.08,17.09,17.05,17.06,363000.0,12.9274,12.935,12.9047,12.9123,363000.0
2006-09-22 09:55:00,17.07,17.08,17.05,17.07,155800.0,12.9198,12.9274,12.9047,12.9198,155800.0
2006-09-22 10:00:00,17.07,17.07,17.03,17.04,213000.0,12.9198,12.9198,12.8896,12.8971,213000.0
2006-09-22 10:05:00,17.04,17.05,16.98,17.0,265200.0,12.8971,12.9047,12.8517,12.8669,265200.0
2006-09-22 10:10:00,17.0,17.02,16.99,17.0,147000.0,12.8669,12.882,12.8593,12.8669,147000.0
2006-09-22 10:15:00,17.0,17.0,16.97,16.98,95600.0,12.8669,12.8669,12.8442,12.8517,95600.0
2006-09-22 10:20:00,16.98,17.0,16.92,16.92,195200.0,12.8517,12.8669,12.8063,12.8063,195200.0
2006-09-22 10:25:00,16.92,16.95,16.89,16.92,350600.0,12.8063,12.829,12.7836,12.8063,350600.0
2006-09-22 10:30:00,16.92,16.95,16.92,16.93,116600.0,12.8063,12.829,12.8063,12.8139,116600.0
2006-09-22 10:35:00,16.93,16.95,16.92,16.93,112200.0,12.8139,12.829,12.8063,12.8139,112200.0
2006-09-22 10:40:00,16.93,16.95,16.91,16.93,132600.0,12.8139,12.829,12.7987,12.8139,132600.0
2006-09-22 10:45:00,16.93,16.93,16.91,16.92,131400.0,12.8139,12.8139,12.7987,12.8063,131400.0
2006-09-22 10:50:00,16.92,16.94,16.91,16.94,88400.0,12.8063,12.8214,12.7987,12.8214,88400.0
2006-09-22 10:55:00,16.93,16.93,16.9,16.91,189400.0,12.8139,12.8139,12.7912,12.7987,189400.0
2006-09-22 11:00:00,16.91,16.93,16.88,16.93,95800.0,12.7987,12.8139,12.776,12.8139,95800.0
2006-09-22 11:05:00,16.93,16.96,16.92,16.95,103800.0,12.8139,12.8366,12.8063,12.829,103800.0
2006-09-22 11:10:00,16.95,16.97,16.9,16.9,202200.0,12.829,12.8442,12.7912,12.7912,202200.0
2006-09-22 11:15:00,16.91,16.91,16.84,16.87,366200.0,12.7987,12.7987,12.7458,12.7685,366200.0
2006-09-22 11:20:00,16.87,16.91,16.87,16.9,131000.0,12.7685,12.7987,12.7685,12.7912,131000.0
2006-09-22 11:25:00,16.9,16.91,16.87,16.88,97000.0,12.7912,12.7987,12.7685,12.776,97000.0
2006-09-22 11:30:00,16.88,16.91,16.85,16.88,97800.0,12.776,12.7987,12.7533,12.776,97800.0
2006-09-22 11:35:00,16.88,16.92,16.86,16.86,172400.0,12.776,12.8063,12.7609,12.7609,172400.0
2006-09-22 11:40:00,16.86,16.88,16.85,16.88,154800.0,12.7609,12.776,12.7533,12.776,154800.0
2006-09-22 11:45:00,16.88,16.89,16.87,16.89,37400.0,12.776,12.7836,12.7685,12.7836,37400.0
2006-09-22 11:50:00,16.89,16.89,16.84,16.84,126800.0,12.7836,12.7836,12.7458,12.7458,126800.0
2006-09-22 11:55:00,16.85,16.88,16.84,16.86,127800.0,12.7533,12.776,12.7458,12.7609,127800.0
2006-09-22 12:00:00,16.86,16.86,16.82,16.85,167200.0,12.7609,12.7609,12.7306,12.7533,167200.0
2006-09-22 12:05:00,16.84,16.85,16.82,16.85,210800.0,12.7458,12.7533,12.7306,12.7533,210800.0
2006-09-22 12:10:00,16.85,16.85,16.81,16.81,167000.0,12.7533,12.7533,12.7231,12.7231,167000.0
2006-09-22 12:15:00,16.81,16.82,16.8,16.81,239800.0,12.7231,12.7306,12.7155,12.7231,239800.0
2006-09-22 12:20:00,16.81,16.83,16.8,16.83,166400.0,12.7231,12.7382,12.7155,12.7382,166400.0
2006-09-22 12:25:00,16.83,16.83,16.82,16.82,76800.0,12.7382,12.7382,12.7306,12.7306,76800.0
2006-09-22 12:30:00,16.82,16.82,16.8,16.81,122600.0,12.7306,12.7306,12.7155,12.7231,122600.0
2006-09-22 12:35:00,16.81,16.83,16.81,16.83,59600.0,12.7231,12.7382,12.7231,12.7382,59600.0
2006-09-22 12:40:00,16.82,16.83,16.82,16.82,61400.0,12.7306,12.7382,12.7306,12.7306,61400.0
2006-09-22 12:45:00,16.82,16.89,16.82,16.87,239800.0,12.7306,12.7836,12.7306,12.7685,239800.0
2006-09-22 12:50:00,16.87,16.88,16.85,16.86,82200.0,12.7685,12.776,12.7533,12.7609,82200.0
2006-09-22 12:55:00,16.86,16.87,16.86,16.87,55200.0,12.7609,12.7685,12.7609,12.7685,55200.0
2006-09-22 13:00:00,16.86,16.9,16.86,16.89,168800.0,12.7609,12.7912,12.7609,12.7836,168800.0
2006-09-22 13:05:00,16.89,16.91,16.86,16.88,206400.0,12.7836,12.7987,12.7609,12.776,206400.0
2006-09-22 13:10:00,16.87,16.88,16.84,16.85,94600.0,12.7685,12.776,12.7458,12.7533,94600.0
2006-09-22 13:15:00,16.85,16.89,16.85,16.88,67000.0,12.7533,12.7836,12.7533,12.776,67000.0
2006-09-22 13:20:00,16.88,16.91,16.88,16.91,76000.0,12.776,12.7987,12.776,12.7987,76000.0
2006-09-22 13:25:00,16.91,16.93,16.91,16.93,54400.0,12.7987,12.8139,12.7987,12.8139,54400.0
2006-09-22 13:30:00,16.93,16.93,16.92,16.92,36600.0,12.8139,12.8139,12.8063,12.8063,36600.0
2006-09-22 13:35:00,16.92,16.93,16.92,16.92,72400.0,12.8063,12.8139,12.8063,12.8063,72400.0
2006-09-22 13:40:00,16.92,16.92,16.88,16.9,115400.0,12.8063,12.8063,12.776,12.7912,115400.0
2006-09-22 13:45:00,16.9,16.9,16.87,16.89,74800.0,12.7912,12.7912,12.7685,12.7836,74800.0
2006-09-22 13:50:00,16.89,16.9,16.87,16.9,71000.0,12.7836,12.7912,12.7685,12.7912,71000.0
2006-09-22 13:55:00,16.9,16.92,16.89,16.91,24000.0,12.7912,12.8063,12.7836,12.7987,24000.0
2006-09-22 14:00:00,16.91,16.96,16.9,16.93,82200.0,12.7987,12.8366,12.7912,12.8139,82200.0
2006-09-22 14:05:00,16.94,16.94,16.9,16.9,50200.0,12.8214,12.8214,12.7912,12.7912,50200.0
2006-09-22 14:10:00,16.9,16.93,16.9,16.91,41400.0,12.7912,12.8139,12.7912,12.7987,41400.0
2006-09-22 14:15:00,16.91,16.91,16.88,16.9,42200.0,12.7987,12.7987,12.776,12.7912,42200.0
2006-09-22 14:20:00,16.9,16.9,16.9,16.9,23800.0,12.7912,12.7912,12.7912,12.7912,23800.0
2006-09-22 14:25:00,16.9,16.9,16.89,16.89,62000.0,12.7912,12.7912,12.7836,12.7836,62000.0
2006-09-22 14:30:00,16.89,16.89,16.86,16.88,91600.0,12.7836,12.7836,12.7609,12.776,91600.0
2006-09-22 14:35:00,16.88,16.89,16.88,16.88,57000.0,12.776,12.7836,12.776,12.776,57000.0
2006-09-22 14:40:00,16.88,16.91,16.85,16.9,268400.0,12.776,12.7987,12.7533,12.7912,268400.0
2006-09-22 14:45:00,16.9,16.97,16.89,16.97,517400.0,12.7912,12.8442,12.7836,12.8442,517400.0
2006-09-22 14:50:00,16.97,17.03,16.96,17.02,551200.0,12.8442,12.8896,12.8366,12.882,551200.0
2006-09-22 14:55:00,17.02,17.03,16.99,17.0,397600.0,12.882,12.8896,12.8593,12.8669,397600.0
2006-09-22 15:00:00,17.0,17.0,16.99,17.0,137000.0,12.8669,12.8669,12.8593,12.8669,137000.0
2006-09-22 15:05:00,17.0,17.01,16.99,17.01,268600.0,12.8669,12.8744,12.8593,12.8744,268600.0
2006-09-22 15:10:00,17.01,17.01,16.99,16.99,148000.0,12.8744,12.8744,12.8593,12.8593,148000.0
2006-09-22 15:15:00,16.99,17.0,16.99,17.0,120200.0,12.8593,12.8669,12.8593,12.8669,120200.0
2006-09-22 15:20:00,17.0,17.0,16.98,16.98,75600.0,12.8669,12.8669,12.8517,12.8517,75600.0
2006-09-22 15:25:00,16.98,16.98,16.96,16.97,169200.0,12.8517,12.8517,12.8366,12.8442,169200.0
2006-09-22 15:30:00,16.97,16.98,16.96,16.97,57800.0,12.8442,12.8517,12.8366,12.8442,57800.0
2006-09-22 15:35:00,16.97,16.98,16.95,16.98,170800.0,12.8442,12.8517,12.829,12.8517,170800.0
2006-09-22 15:40:00,16.98,16.99,16.97,16.98,125000.0,12.8517,12.8593,12.8442,12.8517,125000.0
2006-09-22 15:45:00,16.98,16.99,16.95,16.97,166000.0,12.8517,12.8593,12.829,12.8442,166000.0
2006-09-22 15:50:00,16.97,16.99,16.97,16.98,293800.0,12.8442,12.8593,12.8442,12.8517,293800.0
2006-09-22 15:55:00,16.98,17.05,16.98,17.0,1106800.0,12.8517,12.9047,12.8517,12.8669,1106800.0
2006-09-25 09:30:00,17.06,17.11,17.0,17.08,414000.0,12.9123,12.9501,12.8669,12.9274,414000.0
2006-09-25 09:35:00,17.08,17.09,17.02,17.07,140400.0,12.9274,12.935,12.882,12.9198,140400.0
2006-09-25 09:40:00,17.08,17.09,17.02,17.02,151600.0,12.9274,12.935,12.882,12.882,151600.0
2006-09-25 09:45:00,17.03,17.04,16.96,16.97,156600.0,12.8896,12.8971,12.8366,12.8442,156600.0
2006-09-25 09:50:00,16.97,16.97,16.93,16.96,142400.0,12.8442,12.8442,12.8139,12.8366,142400.0
2006-09-25 09:55:00,16.95,16.98,16.91,16.93,141600.0,12.829,12.8517,12.7987,12.8139,141600.0
2006-09-25 10:00:00,16.93,16.99,16.9,16.97,179000.0,12.8139,12.8593,12.7912,12.8442,179000.0
2006-09-25 10:05:00,16.97,17.0,16.89,16.92,158000.0,12.8442,12.8669,12.7836,12.8063,158000.0
2006-09-25 10:10:00,16.91,16.91,16.8,16.83,274400.0,12.7987,12.7987,12.7155,12.7382,274400.0
2006-09-25 10:15:00,16.82,16.83,16.72,16.79,313000.0,12.7306,12.7382,12.6549,12.7079,313000.0
2006-09-25 10:20:00,16.8,16.83,16.75,16.82,173400.0,12.7155,12.7382,12.6776,12.7306,173400.0
2006-09-25 10:25:00,16.82,16.83,16.77,16.77,171000.0,12.7306,12.7382,12.6928,12.6928,171000.0
2006-09-25 10:30:00,16.77,16.8,16.7,16.8,233200.0,12.6928,12.7155,12.6398,12.7155,233200.0
2006-09-25 10:35:00,16.8,16.8,16.73,16.78,183400.0,12.7155,12.7155,12.6625,12.7003,183400.0
2006-09-25 10:40:00,16.78,16.8,16.75,16.75,155800.0,12.7003,12.7155,12.6776,12.6776,155800.0
2006-09-25 10:45:00,16.75,16.79,16.75,16.77,100200.0,12.6776,12.7079,12.6776,12.6928,100200.0
2006-09-25 10:50:00,16.77,16.79,16.75,16.78,171200.0,12.6928,12.7079,12.6776,12.7003,171200.0
2006-09-25 10:55:00,16.78,16.84,16.76,16.84,226000.0,12.7003,12.7458,12.6852,12.7458,226000.0
2006-09-25 11:00:00,16.84,16.87,16.82,16.84,230000.0,12.7458,12.7685,12.7306,12.7458,230000.0
2006-09-25 11:05:00,16.84,16.92,16.84,16.91,137600.0,12.7458,12.8063,12.7458,12.7987,137600.0
2006-09-25 11:10:00,16.91,16.93,16.89,16.92,69200.0,12.7987,12.8139,12.7836,12.8063,69200.0
2006-09-25 11:15:00,16.92,16.95,16.86,16.86,70800.0,12.8063,12.829,12.7609,12.7609,70800.0
2006-09-25 11:20:00,16.86,16.97,16.86,16.93,154400.0,12.7609,12.8442,12.7609,12.8139,154400.0
2006-09-25 11:25:00,16.93,16.94,16.9,16.9,94800.0,12.8139,12.8214,12.7912,12.7912,94800.0
2006-09-25 11:30:00,16.9,16.95,16.84,16.87,138000.0,12.7912,12.829,12.7458,12.7685,138000.0
2006-09-25 11:35:00,16.87,16.89,16.85,16.89,68600.0,12.7685,12.7836,12.7533,12.7836,68600.0
2006-09-25 11:40:00,16.89,16.89,16.85,16.86,47800.0,12.7836,12.7836,12.7533,12.7609,47800.0
2006-09-25 11:45:00,16.86,16.86,16.83,16.83,50800.0,12.7609,12.7609,12.7382,12.7382,50800.0
2006-09-25 11:50:00,16.84,16.85,16.81,16.83,52600.0,12.7458,12.7533,12.7231,12.7382,52600.0
2006-09-25 11:55:00,16.84,16.89,16.81,16.82,78400.0,12.7458,12.7836,12.7231,12.7306,78400.0
2006-09-25 12:00:00,16.82,16.83,16.8,16.82,58000.0,12.7306,12.7382,12.7155,12.7306,58000.0
2006-09-25 12:05:00,16.82,16.87,16.82,16.87,39800.0,12.7306,12.7685,12.7306,12.7685,39800.0
2006-09-25 12:10:00,16.87,16.9,16.87,16.88,83000.0,12.7685,12.7912,12.7685,12.776,83000.0
2006-09-25 12:15:00,16.88,16.9,16.88,16.9,50800.0,12.776,12.7912,12.776,12.7912,50800.0
2006-09-25 12:20:00,16.89,17.0,16.89,16.95,156200.0,12.7836,12.8669,12.7836,12.829,156200.0
2006-09-25 12:25:00,16.95,17.0,16.95,16.99,221400.0,12.829,12.8669,12.829,12.8593,221400.0
2006-09-25 12:30:00,16.98,17.06,16.98,17.01,147200.0,12.8517,12.9123,12.8517,12.8744,147200.0
2006-09-25 12:35:00,17.02,17.05,17.0,17.01,87400.0,12.882,12.9047,12.8669,12.8744,87400.0
2006-09-25 12:40:00,17.01,17.02,16.97,16.98,105600.0,12.8744,12.882,12.8442,12.8517,105600.0
2006-09-25 12:45:00,16.99,17.03,16.98,17.02,29600.0,12.8593,12.8896,12.8517,12.882,29600.0
2006-09-25 12:50:00,17.02,17.07,17.02,17.02,74200.0,12.882,12.9198,12.882,12.882,74200.0
2006-09-25 12:55:00,17.02,17.13,17.02,17.1,220400.0,12.882,12.9653,12.882,12.9425,220400.0
2006-09-25 13:00:00,17.1,17.17,17.1,17.15,192200.0,12.9425,12.9955,12.9425,12.9804,192200.0
2006-09-25 13:05:00,17.15,17.16,17.08,17.13,294600.0,12.9804,12.988,12.9274,12.9653,294600.0
2006-09-25 13:10:00,17.13,17.15,17.11,17.14,67200.0,12.9653,12.9804,12.9501,12.9728,67200.0
2006-09-25 13:15:00,17.14,17.15,17.08,17.09,106600.0,12.9728,12.9804,12.9274,12.935,106600.0
2006-09-25 13:20:00,17.09,17.1,17.06,17.09,99600.0,12.935,12.9425,12.9123,12.935,99600.0
2006-09-25 13:25:00,17.09,17.1,17.04,17.05,92000.0,12.935,12.9425,12.8971,12.9047,92000.0
2006-09-25 13:30:00,17.05,17.06,17.02,17.03,33800.0,12.9047,12.9123,12.882,12.8896,33800.0
2006-09-25 13:35:00,17.02,17.03,16.96,16.99,75200.0,12.882,12.8896,12.8366,12.8593,75200.0
2006-09-25 13:40:00,16.99,17.01,16.97,16.97,87800.0,12.8593,12.8744,12.8442,12.8442,87800.0
2006-09-25 13:45:00,16.98,17.0,16.97,16.97,50600.0,12.8517,12.8669,12.8442,12.8442,50600.0
2006-09-25 13:50:00,16.98,17.0,16.97,17.0,62200.0,12.8517,12.8669,12.8442,12.8669,62200.0
2006-09-25 13:55:00,17.0,17.01,16.98,16.98,51000.0,12.8669,12.8744,12.8517,12.8517,51000.0
2006-09-25 14:00:00,16.99,17.04,16.99,17.0,71800.0,12.8593,12.8971,12.8593,12.8669,71800.0
2006-09-25 14:05:00,17.0,17.1,17.0,17.08,111200.0,12.8669,12.9425,12.8669,12.9274,111200.0
2006-09-25 14:10:00,17.07,17.13,17.06,17.11,130200.0,12.9198,12.9653,12.9123,12.9501,130200.0
2006-09-25 14:15:00,17.11,17.12,17.02,17.08,114000.0,12.9501,12.9577,12.882,12.9274,114000.0
2006-09-25 14:20:00,17.08,17.12,17.06,17.12,89600.0,12.9274,12.9577,12.9123,12.9577,89600.0
2006-09-25 14:25:00,17.12,17.13,17.06,17.09,84400.0,12.9577,12.9653,12.9123,12.935,84400.0
2006-09-25 14:30:00,17.09,17.14,17.08,17.13,76200.0,12.935,12.9728,12.9274,12.9653,76200.0
2006-09-25 14:35:00,17.14,17.18,17.1,17.1,190800.0,12.9728,13.0031,12.9425,12.9425,190800.0
2006-09-25 14:40:00,17.1,17.19,17.1,17.18,188600.0,12.9425,13.0107,12.9425,13.0031,188600.0
2006-09-25 14:45:00,17.18,17.22,17.14,17.19,207400.0,13.0031,13.0334,12.9728,13.0107,207400.0
2006-09-25 14:50:00,17.18,17.21,17.16,17.21,101400.0,13.0031,13.0258,12.988,13.0258,101400.0
2006-09-25 14:55:00,17.21,17.24,17.19,17.22,124400.0,13.0258,13.0485,13.0107,13.0334,124400.0
2006-09-25 15:00:00,17.21,17.25,17.15,17.17,163400.0,13.0258,13.0561,12.9804,12.9955,163400.0
2006-09-25 15:05:00,17.16,17.21,17.15,17.2,173400.0,12.988,13.0258,12.9804,13.0182,173400.0
2006-09-25 15:10:00,17.19,17.23,17.17,17.2,162400.0,13.0107,13.0409,12.9955,13.0182,162400.0
2006-09-25 15:15:00,17.21,17.27,17.2,17.27,268000.0,13.0258,13.0712,13.0182,13.0712,268000.0
2006-09-25 15:20:00,17.27,17.28,17.23,17.23,171800.0,13.0712,13.0788,13.0409,13.0409,171800.0
2006-09-25 15:25:00,17.23,17.28,17.23,17.24,222800.0,13.0409,13.0788,13.0409,13.0485,222800.0
2006-09-25 15:30:00,17.24,17.25,17.21,17.25,125600.0,13.0485,13.0561,13.0258,13.0561,125600.0
2006-09-25 15:35:00,17.25,17.25,17.18,17.19,182000.0,13.0561,13.0561,13.0031,13.0107,182000.0
2006-09-25 15:40:00,17.19,17.23,17.19,17.22,172000.0,13.0107,13.0409,13.0107,13.0334,172000.0
2006-09-25 15:45:00,17.22,17.22,17.18,17.19,162800.0,13.0334,13.0334,13.0031,13.0107,162800.0
2006-09-25 15:50:00,17.19,17.21,17.17,17.18,193200.0,13.0107,13.0258,12.9955,13.0031,193200.0
2006-09-25 15:55:00,17.18,17.23,17.18,17.23,321400.0,13.0031,13.0409,13.0031,13.0409,321400.0
2006-09-26 09:30:00,17.25,17.25,17.04,17.07,364600.0,13.0561,13.0561,12.8971,12.9198,364600.0
2006-09-26 09:35:00,17.05,17.13,17.05,17.12,113600.0,12.9047,12.9653,12.9047,12.9577,113600.0
2006-09-26 09:40:00,17.11,17.17,17.1,17.17,110000.0,12.9501,12.9955,12.9425,12.9955,110000.0
2006-09-26 09:45:00,17.16,17.18,17.13,17.15,311400.0,12.988,13.0031,12.9653,12.9804,311400.0
2006-09-26 09:50:00,17.15,17.18,17.13,17.13,95000.0,12.9804,13.0031,12.9653,12.9653,95000.0
2006-09-26 09:55:00,17.13,17.16,17.08,17.15,50000.0,12.9653,12.988,12.9274,12.9804,50000.0
2006-09-26 10:00:00,17.15,17.24,17.13,17.22,379200.0,12.9804,13.0485,12.9653,13.0334,379200.0
2006-09-26 10:05:00,17.23,17.31,17.23,17.3,170600.0,13.0409,13.1015,13.0409,13.0939,170600.0
2006-09-26 10:10:00,17.3,17.33,17.23,17.23,158800.0,13.0939,13.1166,13.0409,13.0409,158800.0
2006-09-26 10:15:00,17.23,17.29,17.23,17.28,141800.0,13.0409,13.0864,13.0409,13.0788,141800.0
2006-09-26 10:20:00,17.28,17.32,17.18,17.3,181400.0,13.0788,13.1091,13.0031,13.0939,181400.0
2006-09-26 10:25:00,17.31,17.31,17.27,17.27,106200.0,13.1015,13.1015,13.0712,13.0712,106200.0
2006-09-26 10:30:00,17.27,17.31,17.22,17.23,148200.0,13.0712,13.1015,13.0334,13.0409,148200.0
2006-09-26 10:35:00,17.23,17.23,17.15,17.18,102200.0,13.0409,13.0409,12.9804,13.0031,102200.0
2006-09-26 10:40:00,17.18,17.21,17.18,17.2,81000.0,13.0031,13.0258,13.0031,13.0182,81000.0
2006-09-26 10:45:00,17.21,17.21,17.14,17.14,212400.0,13.0258,13.0258,12.9728,12.9728,212400.0
2006-09-26 10:50:00,17.14,17.17,17.13,17.16,130000.0,12.9728,12.9955,12.9653,12.988,130000.0
2006-09-26 10:55:00,17.17,17.21,17.16,17.18,111000.0,12.9955,13.0258,12.988,13.0031,111000.0
2006-09-26 11:00:00,17.18,17.23,17.16,17.22,52400.0,13.0031,13.0409,12.988,13.0334,52400.0
2006-09-26 11:05:00,17.23,17.24,17.21,17.22,86600.0,13.0409,13.0485,13.0258,13.0334,86600.0
2006-09-26 11:10:00,17.22,17.23,17.22,17.23,28400.0,13.0334,13.0409,13.0334,13.0409,28400.0
2006-09-26 11:15:00,17.23,17.23,17.18,17.21,118400.0,13.0409,13.0409,13.0031,13.0258,118400.0
2006-09-26 11:20:00,17.21,17.23,17.19,17.21,102600.0,13.0258,13.0409,13.0107,13.0258,102600.0
2006-09-26 11:25:00,17.21,17.22,17.16,17.18,106000.0,13.0258,13.0334,12.988,13.0031,106000.0
2006-09-26 11:30:00,17.18,17.18,17.14,17.15,106400.0,13.0031,13.0031,12.9728,12.9804,106400.0
2006-09-26 11:35:00,17.16,17.19,17.15,17.17,49000.0,12.988,13.0107,12.9804,12.9955,49000.0
2006-09-26 11:40:00,17.18,17.18,17.13,17.13,70400.0,13.0031,13.0031,12.9653,12.9653,70400.0
2006-09-26 11:45:00,17.13,17.13,17.06,17.09,126800.0,12.9653,12.9653,12.9123,12.935,126800.0
2006-09-26 11:50:00,17.09,17.11,17.06,17.08,71800.0,12.935,12.9501,12.9123,12.9274,71800.0
2006-09-26 11:55:00,17.09,17.13,17.04,17.06,66600.0,12.935,12.9653,12.8971,12.9123,66600.0
2006-09-26 12:00:00,17.05,17.08,17.04,17.05,140000.0,12.9047,12.9274,12.8971,12.9047,140000.0
2006-09-26 12:05:00,17.05,17.06,17.0,17.03,179600.0,12.9047,12.9123,12.8669,12.8896,179600.0
2006-09-26 12:10:00,17.03,17.04,17.01,17.04,46000.0,12.8896,12.8971,12.8744,12.8971,46000.0
2006-09-26 12:15:00,17.04,17.09,17.04,17.07,63600.0,12.8971,12.935,12.8971,12.9198,63600.0
2006-09-26 12:20:00,17.06,17.08,17.04,17.05,55200.0,12.9123,12.9274,12.8971,12.9047,55200.0
2006-09-26 12:25:00,17.05,17.11,17.04,17.11,97200.0,12.9047,12.9501,12.8971,12.9501,97200.0
2006-09-26 12:30:00,17.11,17.11,17.05,17.05,235200.0,12.9501,12.9501,12.9047,12.9047,235200.0
2006-09-26 12:35:00,17.05,17.06,17.02,17.03,324000.0,12.9047,12.9123,12.882,12.8896,324000.0
2006-09-26 12:40:00,17.03,17.06,17.02,17.05,57400.0,12.8896,12.9123,12.882,12.9047,57400.0
2006-09-26 12:45:00,17.05,17.1,17.03,17.04,87600.0,12.9047,12.9425,12.8896,12.8971,87600.0
2006-09-26 12:50:00,17.04,17.07,17.04,17.05,181200.0,12.8971,12.9198,12.8971,12.9047,181200.0
2006-09-26 12:55:00,17.05,17.1,17.04,17.09,81200.0,12.9047,12.9425,12.8971,12.935,81200.0
2006-09-26 13:00:00,17.08,17.08,17.06,17.06,35600.0,12.9274,12.9274,12.9123,12.9123,35600.0
2006-09-26 13:05:00,17.06,17.08,17.06,17.08,40400.0,12.9123,12.9274,12.9123,12.9274,40400.0
2006-09-26 13:10:00,17.08,17.08,17.05,17.06,61200.0,12.9274,12.9274,12.9047,12.9123,61200.0
2006-09-26 13:15:00,17.07,17.1,17.05,17.09,99600.0,12.9198,12.9425,12.9047,12.935,99600.0
2006-09-26 13:20:00,17.1,17.12,17.08,17.09,70600.0,12.9425,12.9577,12.9274,12.935,70600.0
2006-09-26 13:25:00,17.1,17.13,17.06,17.11,107000.0,12.9425,12.9653,12.9123,12.9501,107000.0
2006-09-26 13:30:00,17.11,17.18,17.11,17.11,134200.0,12.9501,13.0031,12.9501,12.9501,134200.0
2006-09-26 13:35:00,17.11,17.14,17.11,17.14,75200.0,12.9501,12.9728,12.9501,12.9728,75200.0
2006-09-26 13:40:00,17.14,17.14,17.11,17.11,61600.0,12.9728,12.9728,12.9501,12.9501,61600.0
2006-09-26 13:45:00,17.11,17.14,17.11,17.13,75400.0,12.9501,12.9728,12.9501,12.9653,75400.0
2006-09-26 13:50:00,17.12,17.15,17.11,17.14,197600.0,12.9577,12.9804,12.9501,12.9728,197600.0
2006-09-26 13:55:00,17.13,17.16,17.1,17.1,89800.0,12.9653,12.988,12.9425,12.9425,89800.0
2006-09-26 14:00:00,17.1,17.11,17.07,17.07,104800.0,12.9425,12.9501,12.9198,12.9198,104800.0
2006-09-26 14:05:00,17.07,17.11,17.07,17.08,134000.0,12.9198,12.9501,12.9198,12.9274,134000.0
2006-09-26 14:10:00,17.08,17.11,17.07,17.1,48600.0,12.9274,12.9501,12.9198,12.9425,48600.0
2006-09-26 14:15:00,17.1,17.1,17.05,17.06,84000.0,12.9425,12.9425,12.9047,12.9123,84000.0
2006-09-26 14:20:00,17.06,17.08,17.05,17.08,79600.0,12.9123,12.9274,12.9047,12.9274,79600.0
2006-09-26 14:25:00,17.08,17.11,17.07,17.09,112400.0,12.9274,12.9501,12.9198,12.935,112400.0
2006-09-26 14:30:00,17.09,17.17,17.09,17.15,223800.0,12.935,12.9955,12.935,12.9804,223800.0
2006-09-26 14:35:00,17.15,17.15,17.1,17.12,93400.0,12.9804,12.9804,12.9425,12.9577,93400.0
2006-09-26 14:40:00,17.13,17.14,17.11,17.13,75000.0,12.9653,12.9728,12.9501,12.9653,75000.0
2006-09-26 14:45:00,17.13,17.15,17.13,17.15,46800.0,12.9653,12.9804,12.9653,12.9804,46800.0
2006-09-26 14:50:00,17.15,17.16,17.14,17.15,163400.0,12.9804,12.988,12.9728,12.9804,163400.0
2006-09-26 14:55:00,17.15,17.16,17.11,17.11,96600.0,12.9804,12.988,12.9501,12.9501,96600.0
2006-09-26 15:00:00,17.11,17.11,17.07,17.07,234000.0,12.9501,12.9501,12.9198,12.9198,234000.0
2006-09-26 15:05:00,17.07,17.13,17.07,17.11,124800.0,12.9198,12.9653,12.9198,12.9501,124800.0
2006-09-26 15:10:00,17.12,17.14,17.11,17.14,107800.0,12.9577,12.9728,12.9501,12.9728,107800.0
2006-09-26 15:15:00,17.14,17.15,17.12,17.13,152400.0,12.9728,12.9804,12.9577,12.9653,152400.0
2006-09-26 15:20:00,17.13,17.13,17.1,17.13,133400.0,12.9653,12.9653,12.9425,12.9653,133400.0
2006-09-26 15:25:00,17.13,17.15,17.11,17.13,169800.0,12.9653,12.9804,12.9501,12.9653,169800.0
2006-09-26 15:30:00,17.14,17.14,17.11,17.13,185400.0,12.9728,12.9728,12.9501,12.9653,185400.0
2006-09-26 15:35:00,17.12,17.14,17.11,17.13,104600.0,12.9577,12.9728,12.9501,12.9653,104600.0
2006-09-26 15:40:00,17.14,17.14,17.11,17.12,101400.0,12.9728,12.9728,12.9501,12.9577,101400.0
2006-09-26 15:45:00,17.11,17.15,17.11,17.14,221200.0,12.9501,12.9804,12.9501,12.9728,221200.0
2006-09-26 15:50:00,17.14,17.15,17.11,17.12,172800.0,12.9728,12.9804,12.9501,12.9577,172800.0
2006-09-26 15:55:00,17.11,17.15,17.11,17.15,300200.0,12.9501,12.9804,12.9501,12.9804,300200.0
2006-09-27 09:30:00,17.22,17.23,17.12,17.15,404200.0,13.0334,13.0409,12.9577,12.9804,404200.0
2006-09-27 09:35:00,17.16,17.17,17.07,17.1,86000.0,12.988,12.9955,12.9198,12.9425,86000.0
2006-09-27 09:40:00,17.1,17.22,17.09,17.22,122800.0,12.9425,13.0334,12.935,13.0334,122800.0
2006-09-27 09:45:00,17.21,17.23,17.15,17.23,157800.0,13.0258,13.0409,12.9804,13.0409,157800.0
2006-09-27 09:50:00,17.22,17.29,17.22,17.28,186400.0,13.0334,13.0864,13.0334,13.0788,186400.0
2006-09-27 09:55:00,17.27,17.29,17.25,17.28,169000.0,13.0712,13.0864,13.0561,13.0788,169000.0
2006-09-27 10:00:00,17.28,17.38,17.28,17.34,371400.0,13.0788,13.1545,13.0788,13.1242,371400.0
2006-09-27 10:05:00,17.34,17.35,17.29,17.3,241800.0,13.1242,13.1318,13.0864,13.0939,241800.0
2006-09-27 10:10:00,17.3,17.33,17.3,17.32,216600.0,13.0939,13.1166,13.0939,13.1091,216600.0
2006-09-27 10:15:00,17.32,17.32,17.3,17.31,147400.0,13.1091,13.1091,13.0939,13.1015,147400.0
2006-09-27 10:20:00,17.31,17.36,17.3,17.34,258200.0,13.1015,13.1393,13.0939,13.1242,258200.0
2006-09-27 10:25:00,17.35,17.35,17.25,17.29,147800.0,13.1318,13.1318,13.0561,13.0864,147800.0
2006-09-27 10:30:00,17.29,17.35,17.29,17.34,150400.0,13.0864,13.1318,13.0864,13.1242,150400.0
2006-09-27 10:35:00,17.34,17.37,17.27,17.31,258400.0,13.1242,13.1469,13.0712,13.1015,258400.0
2006-09-27 10:40:00,17.31,17.32,17.28,17.3,167400.0,13.1015,13.1091,13.0788,13.0939,167400.0
2006-09-27 10:45:00,17.3,17.33,17.29,17.33,135800.0,13.0939,13.1166,13.0864,13.1166,135800.0
2006-09-27 10:50:00,17.32,17.37,17.32,17.37,90800.0,13.1091,13.1469,13.1091,13.1469,90800.0
2006-09-27 10:55:00,17.37,17.43,17.15,17.42,451000.0,13.1469,13.1923,12.9804,13.1847,451000.0
2006-09-27 11:00:00,17.42,17.43,17.38,17.4,240800.0,13.1847,13.1923,13.1545,13.1696,240800.0
2006-09-27 11:05:00,17.39,17.47,17.39,17.47,327000.0,13.162,13.2226,13.162,13.2226,327000.0
2006-09-27 11:10:00,17.47,17.5,17.43,17.47,453200.0,13.2226,13.2453,13.1923,13.2226,453200.0
2006-09-27 11:15:00,17.47,17.47,17.45,17.46,154200.0,13.2226,13.2226,13.2074,13.215,154200.0
2006-09-27 11:20:00,17.45,17.48,17.45,17.47,217400.0,13.2074,13.2302,13.2074,13.2226,217400.0
2006-09-27 11:25:00,17.47,17.48,17.46,17.47,308000.0,13.2226,13.2302,13.215,13.2226,308000.0
2006-09-27 11:30:00,17.47,17.52,17.47,17.51,464200.0,13.2226,13.2604,13.2226,13.2529,464200.0
2006-09-27 11:35:00,17.52,17.52,17.43,17.43,393400.0,13.2604,13.2604,13.1923,13.1923,393400.0
2006-09-27 11:40:00,17.43,17.48,17.42,17.48,256600.0,13.1923,13.2302,13.1847,13.2302,256600.0
2006-09-27 11:45:00,17.48,17.5,17.46,17.49,202000.0,13.2302,13.2453,13.215,13.2377,202000.0
2006-09-27 11:50:00,17.49,17.5,17.43,17.43,213000.0,13.2377,13.2453,13.1923,13.1923,213000.0
2006-09-27 11:55:00,17.43,17.48,17.43,17.46,160400.0,13.1923,13.2302,13.1923,13.215,160400.0
2006-09-27 12:00:00,17.47,17.48,17.46,17.47,148600.0,13.2226,13.2302,13.215,13.2226,148600.0
2006-09-27 12:05:00,17.47,17.5,17.43,17.43,221400.0,13.2226,13.2453,13.1923,13.1923,221400.0
2006-09-27 12:10:00,17.44,17.44,17.38,17.4,271800.0,13.1999,13.1999,13.1545,13.1696,271800.0
2006-09-27 12:15:00,17.39,17.42,17.39,17.41,210800.0,13.162,13.1847,13.162,13.1772,210800.0
2006-09-27 12:20:00,17.41,17.43,17.41,17.42,196600.0,13.1772,13.1923,13.1772,13.1847,196600.0
2006-09-27 12:25:00,17.42,17.43,17.34,17.35,191400.0,13.1847,13.1923,13.1242,13.1318,191400.0
2006-09-27 12:30:00,17.34,17.36,17.33,17.35,131600.0,13.1242,13.1393,13.1166,13.1318,131600.0
2006-09-27 12:35:00,17.35,17.35,17.3,17.3,98800.0,13.1318,13.1318,13.0939,13.0939,98800.0
2006-09-27 12:40:00,17.3,17.32,17.3,17.31,84800.0,13.0939,13.1091,13.0939,13.1015,84800.0
2006-09-27 12:45:00,17.31,17.32,17.31,17.31,66000.0,13.1015,13.1091,13.1015,13.1015,66000.0
2006-09-27 12:50:00,17.31,17.34,17.31,17.34,90600.0,13.1015,13.1242,13.1015,13.1242,90600.0
2006-09-27 12:55:00,17.34,17.35,17.33,17.33,69000.0,13.1242,13.1318,13.1166,13.1166,69000.0
2006-09-27 13:00:00,17.33,17.37,17.33,17.36,125600.0,13.1166,13.1469,13.1166,13.1393,125600.0
2006-09-27 13:05:00,17.36,17.39,17.36,17.39,94800.0,13.1393,13.162,13.1393,13.162,94800.0
2006-09-27 13:10:00,17.39,17.4,17.34,17.36,142800.0,13.162,13.1696,13.1242,13.1393,142800.0
2006-09-27 13:15:00,17.36,17.4,17.34,17.4,81800.0,13.1393,13.1696,13.1242,13.1696,81800.0
2006-09-27 13:20:00,17.4,17.4,17.38,17.39,80200.0,13.1696,13.1696,13.1545,13.162,80200.0
2006-09-27 13:25:00,17.39,17.39,17.35,17.36,138000.0,13.162,13.162,13.1318,13.1393,138000.0
2006-09-27 13:30:00,17.36,17.36,17.29,17.3,163000.0,13.1393,13.1393,13.0864,13.0939,163000.0
2006-09-27 13:35:00,17.3,17.35,17.29,17.34,154600.0,13.0939,13.1318,13.0864,13.1242,154600.0
2006-09-27 13:40:00,17.34,17.38,17.34,17.36,101600.0,13.1242,13.1545,13.1242,13.1393,101600.0
2006-09-27 13:45:00,17.36,17.4,17.36,17.36,136000.0,13.1393,13.1696,13.1393,13.1393,136000.0
2006-09-27 13:50:00,17.36,17.37,17.34,17.35,86800.0,13.1393,13.1469,13.1242,13.1318,86800.0
2006-09-27 13:55:00,17.35,17.36,17.34,17.35,103000.0,13.1318,13.1393,13.1242,13.1318,103000.0
2006-09-27 14:00:00,17.35,17.37,17.34,17.36,90400.0,13.1318,13.1469,13.1242,13.1393,90400.0
2006-09-27 14:05:00,17.36,17.39,17.36,17.38,83200.0,13.1393,13.162,13.1393,13.1545,83200.0
2006-09-27 14:10:00,17.38,17.39,17.33,17.36,92600.0,13.1545,13.162,13.1166,13.1393,92600.0
2006-09-27 14:15:00,17.36,17.36,17.32,17.33,144600.0,13.1393,13.1393,13.1091,13.1166,144600.0
2006-09-27 14:20:00,17.33,17.36,17.33,17.35,129800.0,13.1166,13.1393,13.1166,13.1318,129800.0
2006-09-27 14:25:00,17.35,17.36,17.35,17.36,80400.0,13.1318,13.1393,13.1318,13.1393,80400.0
2006-09-27 14:30:00,17.36,17.36,17.33,17.35,245200.0,13.1393,13.1393,13.1166,13.1318,245200.0
2006-09-27 14:35:00,17.35,17.35,17.28,17.28,200800.0,13.1318,13.1318,13.0788,13.0788,200800.0
2006-09-27 14:40:00,17.28,17.3,17.25,17.27,276000.0,13.0788,13.0939,13.0561,13.0712,276000.0
2006-09-27 14:45:00,17.28,17.29,17.25,17.27,271800.0,13.0788,13.0864,13.0561,13.0712,271800.0
2006-09-27 14:50:00,17.27,17.31,17.24,17.25,234400.0,13.0712,13.1015,13.0485,13.0561,234400.0
2006-09-27 14:55:00,17.25,17.25,17.24,17.25,154200.0,13.0561,13.0561,13.0485,13.0561,154200.0
2006-09-27 15:00:00,17.25,17.25,17.24,17.25,149800.0,13.0561,13.0561,13.0485,13.0561,149800.0
2006-09-27 15:05:00,17.25,17.25,17.2,17.21,183200.0,13.0561,13.0561,13.0182,13.0258,183200.0
2006-09-27 15:10:00,17.2,17.23,17.18,17.18,218000.0,13.0182,13.0409,13.0031,13.0031,218000.0
2006-09-27 15:15:00,17.19,17.23,17.19,17.22,232200.0,13.0107,13.0409,13.0107,13.0334,232200.0
2006-09-27 15:20:00,17.22,17.24,17.21,17.22,305800.0,13.0334,13.0485,13.0258,13.0334,305800.0
2006-09-27 15:25:00,17.23,17.24,17.21,17.23,171800.0,13.0409,13.0485,13.0258,13.0409,171800.0
2006-09-27 15:30:00,17.23,17.27,17.21,17.24,223400.0,13.0409,13.0712,13.0258,13.0485,223400.0
2006-09-27 15:35:00,17.24,17.28,17.23,17.27,243200.0,13.0485,13.0788,13.0409,13.0712,243200.0
2006-09-27 15:40:00,17.27,17.27,17.23,17.24,203400.0,13.0712,13.0712,13.0409,13.0485,203400.0
2006-09-27 15:45:00,17.23,17.28,17.23,17.24,233600.0,13.0409,13.0788,13.0409,13.0485,233600.0
2006-09-27 15:50:00,17.24,17.25,17.22,17.24,272000.0,13.0485,13.0561,13.0334,13.0485,272000.0
2006-09-27 15:55:00,17.25,17.25,17.22,17.24,355800.0,13.0561,13.0561,13.0334,13.0485,355800.0
2006-09-28 09:30:00,17.3,17.35,17.25,17.25,329000.0,13.0939,13.1318,13.0561,13.0561,329000.0
2006-09-28 09:35:00,17.27,17.29,17.23,17.23,194200.0,13.0712,13.0864,13.0409,13.0409,194200.0
2006-09-28 09:40:00,17.24,17.27,17.23,17.25,112400.0,13.0485,13.0712,13.0409,13.0561,112400.0
2006-09-28 09:45:00,17.25,17.26,17.24,17.24,260800.0,13.0561,13.0636,13.0485,13.0485,260800.0
2006-09-28 09:50:00,17.24,17.25,17.19,17.23,266600.0,13.0485,13.0561,13.0107,13.0409,266600.0
2006-09-28 09:55:00,17.23,17.24,17.2,17.22,92600.0,13.0409,13.0485,13.0182,13.0334,92600.0
2006-09-28 10:00:00,17.21,17.22,17.18,17.21,243400.0,13.0258,13.0334,13.0031,13.0258,243400.0
2006-09-28 10:05:00,17.21,17.21,17.18,17.19,86400.0,13.0258,13.0258,13.0031,13.0107,86400.0
2006-09-28 10:10:00,17.18,17.2,17.14,17.14,134000.0,13.0031,13.0182,12.9728,12.9728,134000.0
2006-09-28 10:15:00,17.14,17.16,17.12,17.13,85000.0,12.9728,12.988,12.9577,12.9653,85000.0
2006-09-28 10:20:00,17.13,17.13,17.07,17.12,198800.0,12.9653,12.9653,12.9198,12.9577,198800.0
2006-09-28 10:25:00,17.12,17.16,17.09,17.09,131200.0,12.9577,12.988,12.935,12.935,131200.0
2006-09-28 10:30:00,17.09,17.14,17.08,17.12,107200.0,12.935,12.9728,12.9274,12.9577,107200.0
2006-09-28 10:35:00,17.12,17.13,17.1,17.13,91600.0,12.9577,12.9653,12.9425,12.9653,91600.0
2006-09-28 10:40:00,17.13,17.13,17.06,17.08,177400.0,12.9653,12.9653,12.9123,12.9274,177400.0
2006-09-28 10:45:00,17.08,17.08,17.06,17.07,178800.0,12.9274,12.9274,12.9123,12.9198,178800.0
2006-09-28 10:50:00,17.07,17.08,17.07,17.07,112600.0,12.9198,12.9274,12.9198,12.9198,112600.0
2006-09-28 10:55:00,17.07,17.07,17.05,17.07,90000.0,12.9198,12.9198,12.9047,12.9198,90000.0
2006-09-28 11:00:00,17.07,17.08,17.06,17.07,110200.0,12.9198,12.9274,12.9123,12.9198,110200.0
2006-09-28 11:05:00,17.07,17.08,17.06,17.06,108200.0,12.9198,12.9274,12.9123,12.9123,108200.0
2006-09-28 11:10:00,17.06,17.1,17.06,17.08,185600.0,12.9123,12.9425,12.9123,12.9274,185600.0
2006-09-28 11:15:00,17.08,17.13,17.08,17.13,222600.0,12.9274,12.9653,12.9274,12.9653,222600.0
2006-09-28 11:20:00,17.13,17.15,17.12,17.14,139400.0,12.9653,12.9804,12.9577,12.9728,139400.0
2006-09-28 11:25:00,17.14,17.14,17.13,17.13,132400.0,12.9728,12.9728,12.9653,12.9653,132400.0
2006-09-28 11:30:00,17.13,17.16,17.13,17.16,129200.0,12.9653,12.988,12.9653,12.988,129200.0
2006-09-28 11:35:00,17.16,17.17,17.16,17.16,156000.0,12.988,12.9955,12.988,12.988,156000.0
2006-09-28 11:40:00,17.16,17.16,17.12,17.12,91800.0,12.988,12.988,12.9577,12.9577,91800.0
2006-09-28 11:45:00,17.12,17.16,17.11,17.11,130400.0,12.9577,12.988,12.9501,12.9501,130400.0
2006-09-28 11:50:00,17.11,17.11,17.06,17.07,126600.0,12.9501,12.9501,12.9123,12.9198,126600.0
2006-09-28 11:55:00,17.08,17.08,17.06,17.06,50000.0,12.9274,12.9274,12.9123,12.9123,50000.0
2006-09-28 12:00:00,17.06,17.06,17.05,17.06,127400.0,12.9123,12.9123,12.9047,12.9123,127400.0
2006-09-28 12:05:00,17.06,17.06,17.03,17.04,94600.0,12.9123,12.9123,12.8896,12.8971,94600.0
2006-09-28 12:10:00,17.04,17.1,17.04,17.09,97200.0,12.8971,12.9425,12.8971,12.935,97200.0
2006-09-28 12:15:00,17.1,17.1,17.08,17.08,34600.0,12.9425,12.9425,12.9274,12.9274,34600.0
2006-09-28 12:20:00,17.08,17.08,17.05,17.06,52800.0,12.9274,12.9274,12.9047,12.9123,52800.0
2006-09-28 12:25:00,17.06,17.06,17.05,17.06,30000.0,12.9123,12.9123,12.9047,12.9123,30000.0
2006-09-28 12:30:00,17.06,17.06,17.05,17.05,111200.0,12.9123,12.9123,12.9047,12.9047,111200.0
2006-09-28 12:35:00,17.06,17.06,17.05,17.06,36200.0,12.9123,12.9123,12.9047,12.9123,36200.0
2006-09-28 12:40:00,17.05,17.06,17.04,17.05,59000.0,12.9047,12.9123,12.8971,12.9047,59000.0
2006-09-28 12:45:00,17.04,17.05,17.03,17.03,44200.0,12.8971,12.9047,12.8896,12.8896,44200.0
2006-09-28 12:50:00,17.03,17.05,17.03,17.04,71400.0,12.8896,12.9047,12.8896,12.8971,71400.0
2006-09-28 12:55:00,17.05,17.05,17.03,17.03,56600.0,12.9047,12.9047,12.8896,12.8896,56600.0
2006-09-28 13:00:00,17.03,17.03,17.03,17.03,41200.0,12.8896,12.8896,12.8896,12.8896,41200.0
2006-09-28 13:05:00,17.03,17.04,17.02,17.04,70200.0,12.8896,12.8971,12.882,12.8971,70200.0
2006-09-28 13:10:00,17.04,17.08,17.04,17.07,194800.0,12.8971,12.9274,12.8971,12.9198,194800.0
2006-09-28 13:15:00,17.08,17.08,17.07,17.08,52000.0,12.9274,12.9274,12.9198,12.9274,52000.0
2006-09-28 13:20:00,17.08,17.15,17.08,17.11,213200.0,12.9274,12.9804,12.9274,12.9501,213200.0
2006-09-28 13:25:00,17.11,17.14,17.09,17.09,168000.0,12.9501,12.9728,12.935,12.935,168000.0
2006-09-28 13:30:00,17.09,17.09,17.06,17.07,96000.0,12.935,12.935,12.9123,12.9198,96000.0
2006-09-28 13:35:00,17.07,17.07,17.04,17.04,73800.0,12.9198,12.9198,12.8971,12.8971,73800.0
2006-09-28 13:40:00,17.04,17.07,17.04,17.07,42800.0,12.8971,12.9198,12.8971,12.9198,42800.0
2006-09-28 13:45:00,17.07,17.08,17.07,17.07,58800.0,12.9198,12.9274,12.9198,12.9198,58800.0
2006-09-28 13:50:00,17.07,17.09,17.07,17.09,89000.0,12.9198,12.935,12.9198,12.935,89000.0
2006-09-28 13:55:00,17.09,17.1,17.05,17.06,121000.0,12.935,12.9425,12.9047,12.9123,121000.0
2006-09-28 14:00:00,17.07,17.07,17.04,17.04,68200.0,12.9198,12.9198,12.8971,12.8971,68200.0
2006-09-28 14:05:00,17.04,17.07,17.04,17.07,67000.0,12.8971,12.9198,12.8971,12.9198,67000.0
2006-09-28 14:10:00,17.07,17.08,17.06,17.08,100600.0,12.9198,12.9274,12.9123,12.9274,100600.0
2006-09-28 14:15:00,17.08,17.09,17.08,17.09,102800.0,12.9274,12.935,12.9274,12.935,102800.0
2006-09-28 14:20:00,17.09,17.09,17.07,17.09,128200.0,12.935,12.935,12.9198,12.935,128200.0
2006-09-28 14:25:00,17.08,17.09,17.06,17.06,41800.0,12.9274,12.935,12.9123,12.9123,41800.0
2006-09-28 14:30:00,17.06,17.07,17.03,17.07,153800.0,12.9123,12.9198,12.8896,12.9198,153800.0
2006-09-28 14:35:00,17.07,17.09,17.06,17.08,102400.0,12.9198,12.935,12.9123,12.9274,102400.0
2006-09-28 14:40:00,17.08,17.09,17.02,17.09,210800.0,12.9274,12.935,12.882,12.935,210800.0
2006-09-28 14:45:00,17.09,17.09,17.06,17.06,45000.0,12.935,12.935,12.9123,12.9123,45000.0
2006-09-28 14:50:00,17.06,17.07,17.05,17.06,100600.0,12.9123,12.9198,12.9047,12.9123,100600.0
2006-09-28 14:55:00,17.06,17.06,17.05,17.06,79200.0,12.9123,12.9123,12.9047,12.9123,79200.0
2006-09-28 15:00:00,17.05,17.07,17.03,17.06,228200.0,12.9047,12.9198,12.8896,12.9123,228200.0
2006-09-28 15:05:00,17.06,17.06,17.02,17.04,177600.0,12.9123,12.9123,12.882,12.8971,177600.0
2006-09-28 15:10:00,17.04,17.07,17.03,17.07,127800.0,12.8971,12.9198,12.8896,12.9198,127800.0
2006-09-28 15:15:00,17.07,17.07,17.03,17.05,96000.0,12.9198,12.9198,12.8896,12.9047,96000.0
2006-09-28 15:20:00,17.05,17.07,17.03,17.03,152600.0,12.9047,12.9198,12.8896,12.8896,152600.0
2006-09-28 15:25:00,17.03,17.06,17.03,17.03,110000.0,12.8896,12.9123,12.8896,12.8896,110000.0
2006-09-28 15:30:00,17.03,17.06,17.02,17.06,115800.0,12.8896,12.9123,12.882,12.9123,115800.0
2006-09-28 15:35:00,17.05,17.08,17.05,17.07,134000.0,12.9047,12.9274,12.9047,12.9198,134000.0
2006-09-28 15:40:00,17.07,17.1,17.05,17.1,255000.0,12.9198,12.9425,12.9047,12.9425,255000.0
2006-09-28 15:45:00,17.1,17.11,17.08,17.08,322600.0,12.9425,12.9501,12.9274,12.9274,322600.0
2006-09-28 15:50:00,17.08,17.09,17.07,17.08,252600.0,12.9274,12.935,12.9198,12.9274,252600.0
2006-09-28 15:55:00,17.08,17.11,17.08,17.11,542800.0,12.9274,12.9501,12.9274,12.9501,542800.0
2006-09-29 09:30:00,17.17,17.18,17.03,17.09,472000.0,12.9955,13.0031,12.8896,12.935,472000.0
2006-09-29 09:35:00,17.08,17.12,17.06,17.12,131200.0,12.9274,12.9577,12.9123,12.9577,131200.0
2006-09-29 09:40:00,17.11,17.12,17.08,17.08,222800.0,12.9501,12.9577,12.9274,12.9274,222800.0
2006-09-29 09:45:00,17.08,17.1,17.02,17.03,169200.0,12.9274,12.9425,12.882,12.8896,169200.0
2006-09-29 09:50:00,17.02,17.04,17.01,17.02,176200.0,12.882,12.8971,12.8744,12.882,176200.0
2006-09-29 09:55:00,17.03,17.09,17.02,17.04,263600.0,12.8896,12.935,12.882,12.8971,263600.0
2006-09-29 10:00:00,17.04,17.08,17.04,17.07,150000.0,12.8971,12.9274,12.8971,12.9198,150000.0
2006-09-29 10:05:00,17.06,17.07,17.03,17.03,117800.0,12.9123,12.9198,12.8896,12.8896,117800.0
2006-09-29 10:10:00,17.03,17.1,17.03,17.07,113400.0,12.8896,12.9425,12.8896,12.9198,113400.0
2006-09-29 10:15:00,17.08,17.11,17.06,17.11,92600.0,12.9274,12.9501,12.9123,12.9501,92600.0
2006-09-29 10:20:00,17.11,17.13,17.09,17.13,144800.0,12.9501,12.9653,12.935,12.9653,144800.0
2006-09-29 10:25:00,17.12,17.13,17.09,17.1,85600.0,12.9577,12.9653,12.935,12.9425,85600.0
2006-09-29 10:30:00,17.1,17.11,17.08,17.09,83200.0,12.9425,12.9501,12.9274,12.935,83200.0
2006-09-29 10:35:00,17.09,17.1,17.07,17.08,79600.0,12.935,12.9425,12.9198,12.9274,79600.0
2006-09-29 10:40:00,17.08,17.12,17.08,17.08,81800.0,12.9274,12.9577,12.9274,12.9274,81800.0
2006-09-29 10:45:00,17.08,17.11,17.08,17.09,91000.0,12.9274,12.9501,12.9274,12.935,91000.0
2006-09-29 10:50:00,17.09,17.11,17.05,17.11,95600.0,12.935,12.9501,12.9047,12.9501,95600.0
2006-09-29 10:55:00,17.11,17.12,17.11,17.11,34600.0,12.9501,12.9577,12.9501,12.9501,34600.0
2006-09-29 11:00:00,17.11,17.13,17.11,17.11,92200.0,12.9501,12.9653,12.9501,12.9501,92200.0
2006-09-29 11:05:00,17.11,17.13,17.11,17.12,25200.0,12.9501,12.9653,12.9501,12.9577,25200.0
2006-09-29 11:10:00,17.13,17.13,17.11,17.13,70600.0,12.9653,12.9653,12.9501,12.9653,70600.0
2006-09-29 11:15:00,17.13,17.13,17.11,17.11,71800.0,12.9653,12.9653,12.9501,12.9501,71800.0
2006-09-29 11:20:00,17.12,17.12,17.09,17.11,68200.0,12.9577,12.9577,12.935,12.9501,68200.0
2006-09-29 11:25:00,17.11,17.13,17.1,17.13,65200.0,12.9501,12.9653,12.9425,12.9653,65200.0
2006-09-29 11:30:00,17.13,17.13,17.12,17.13,40200.0,12.9653,12.9653,12.9577,12.9653,40200.0
2006-09-29 11:35:00,17.13,17.15,17.11,17.15,85600.0,12.9653,12.9804,12.9501,12.9804,85600.0
2006-09-29 11:40:00,17.15,17.15,17.13,17.14,42600.0,12.9804,12.9804,12.9653,12.9728,42600.0
2006-09-29 11:45:00,17.14,17.15,17.12,17.14,83400.0,12.9728,12.9804,12.9577,12.9728,83400.0
2006-09-29 11:50:00,17.14,17.14,17.12,17.13,48200.0,12.9728,12.9728,12.9577,12.9653,48200.0
2006-09-29 11:55:00,17.13,17.13,17.12,17.13,26800.0,12.9653,12.9653,12.9577,12.9653,26800.0
2006-09-29 12:00:00,17.13,17.14,17.12,17.12,58800.0,12.9653,12.9728,12.9577,12.9577,58800.0
2006-09-29 12:05:00,17.12,17.13,17.11,17.11,43400.0,12.9577,12.9653,12.9501,12.9501,43400.0
2006-09-29 12:10:00,17.11,17.13,17.1,17.13,46600.0,12.9501,12.9653,12.9425,12.9653,46600.0
2006-09-29 12:15:00,17.13,17.13,17.12,17.13,37600.0,12.9653,12.9653,12.9577,12.9653,37600.0
2006-09-29 12:20:00,17.13,17.13,17.12,17.12,28200.0,12.9653,12.9653,12.9577,12.9577,28200.0
2006-09-29 12:25:00,17.13,17.13,17.12,17.12,29200.0,12.9653,12.9653,12.9577,12.9577,29200.0
2006-09-29 12:30:00,17.13,17.13,17.11,17.12,42400.0,12.9653,12.9653,12.9501,12.9577,42400.0
2006-09-29 12:35:00,17.12,17.12,17.08,17.08,57200.0,12.9577,12.9577,12.9274,12.9274,57200.0
2006-09-29 12:40:00,17.08,17.1,17.07,17.1,66600.0,12.9274,12.9425,12.9198,12.9425,66600.0
2006-09-29 12:45:00,17.09,17.1,17.09,17.1,17800.0,12.935,12.9425,12.935,12.9425,17800.0
2006-09-29 12:50:00,17.1,17.13,17.1,17.11,71800.0,12.9425,12.9653,12.9425,12.9501,71800.0
2006-09-29 12:55:00,17.11,17.13,17.11,17.13,45600.0,12.9501,12.9653,12.9501,12.9653,45600.0
2006-09-29 13:00:00,17.13,17.13,17.11,17.12,63200.0,12.9653,12.9653,12.9501,12.9577,63200.0
2006-09-29 13:05:00,17.12,17.13,17.12,17.12,41400.0,12.9577,12.9653,12.9577,12.9577,41400.0
2006-09-29 13:10:00,17.13,17.13,17.12,17.13,22800.0,12.9653,12.9653,12.9577,12.9653,22800.0
2006-09-29 13:15:00,17.13,17.13,17.12,17.12,48800.0,12.9653,12.9653,12.9577,12.9577,48800.0
2006-09-29 13:20:00,17.13,17.13,17.07,17.07,92400.0,12.9653,12.9653,12.9198,12.9198,92400.0
2006-09-29 13:25:00,17.07,17.09,17.06,17.06,77200.0,12.9198,12.935,12.9123,12.9123,77200.0
2006-09-29 13:30:00,17.06,17.08,17.06,17.07,69800.0,12.9123,12.9274,12.9123,12.9198,69800.0
2006-09-29 13:35:00,17.07,17.1,17.07,17.08,100600.0,12.9198,12.9425,12.9198,12.9274,100600.0
2006-09-29 13:40:00,17.08,17.08,17.05,17.08,85600.0,12.9274,12.9274,12.9047,12.9274,85600.0
2006-09-29 13:45:00,17.08,17.09,17.08,17.08,30000.0,12.9274,12.935,12.9274,12.9274,30000.0
2006-09-29 13:50:00,17.09,17.09,17.07,17.09,50800.0,12.935,12.935,12.9198,12.935,50800.0
2006-09-29 13:55:00,17.09,17.09,17.06,17.06,49000.0,12.935,12.935,12.9123,12.9123,49000.0
2006-09-29 14:00:00,17.07,17.08,17.07,17.07,39200.0,12.9198,12.9274,12.9198,12.9198,39200.0
2006-09-29 14:05:00,17.07,17.07,17.04,17.06,120800.0,12.9198,12.9198,12.8971,12.9123,120800.0
2006-09-29 14:10:00,17.05,17.07,17.05,17.07,58800.0,12.9047,12.9198,12.9047,12.9198,58800.0
2006-09-29 14:15:00,17.07,17.08,17.07,17.07,49200.0,12.9198,12.9274,12.9198,12.9198,49200.0
2006-09-29 14:20:00,17.07,17.09,17.05,17.05,110400.0,12.9198,12.935,12.9047,12.9047,110400.0
2006-09-29 14:25:00,17.06,17.07,17.04,17.06,62000.0,12.9123,12.9198,12.8971,12.9123,62000.0
2006-09-29 14:30:00,17.07,17.07,17.04,17.05,76600.0,12.9198,12.9198,12.8971,12.9047,76600.0
2006-09-29 14:35:00,17.05,17.07,17.04,17.06,66800.0,12.9047,12.9198,12.8971,12.9123,66800.0
2006-09-29 14:40:00,17.06,17.06,17.05,17.06,98800.0,12.9123,12.9123,12.9047,12.9123,98800.0
2006-09-29 14:45:00,17.06,17.06,17.05,17.05,64400.0,12.9123,12.9123,12.9047,12.9047,64400.0
2006-09-29 14:50:00,17.06,17.08,17.04,17.04,68800.0,12.9123,12.9274,12.8971,12.8971,68800.0
2006-09-29 14:55:00,17.04,17.08,17.01,17.02,177600.0,12.8971,12.9274,12.8744,12.882,177600.0
2006-09-29 15:00:00,17.02,17.03,17.01,17.02,132200.0,12.882,12.8896,12.8744,12.882,132200.0
2006-09-29 15:05:00,17.02,17.02,17.01,17.01,87200.0,12.882,12.882,12.8744,12.8744,87200.0
2006-09-29 15:10:00,17.02,17.02,17.01,17.01,94200.0,12.882,12.882,12.8744,12.8744,94200.0
2006-09-29 15:15:00,17.01,17.04,17.01,17.04,92400.0,12.8744,12.8971,12.8744,12.8971,92400.0
2006-09-29 15:20:00,17.04,17.05,17.03,17.04,98800.0,12.8971,12.9047,12.8896,12.8971,98800.0
2006-09-29 15:25:00,17.04,17.07,17.04,17.06,109000.0,12.8971,12.9198,12.8971,12.9123,109000.0
2006-09-29 15:30:00,17.07,17.07,17.04,17.06,103200.0,12.9198,12.9198,12.8971,12.9123,103200.0
2006-09-29 15:35:00,17.06,17.06,17.03,17.03,101600.0,12.9123,12.9123,12.8896,12.8896,101600.0
2006-09-29 15:40:00,17.03,17.04,17.01,17.02,126200.0,12.8896,12.8971,12.8744,12.882,126200.0
2006-09-29 15:45:00,17.01,17.02,17.01,17.02,125800.0,12.8744,12.882,12.8744,12.882,125800.0
2006-09-29 15:50:00,17.02,17.05,17.02,17.04,293600.0,12.882,12.9047,12.882,12.8971,293600.0
2006-09-29 15:55:00,17.04,17.05,17.0,17.01,395800.0,12.8971,12.9047,12.8669,12.8744,395800.0
2006-10-02 09:30:00,17.06,17.09,16.95,16.95,611000.0,12.9123,12.935,12.829,12.829,611000.0
2006-10-02 09:35:00,16.95,16.97,16.91,16.95,181200.0,12.829,12.8442,12.7987,12.829,181200.0
2006-10-02 09:40:00,16.95,17.01,16.92,16.96,185600.0,12.829,12.8744,12.8063,12.8366,185600.0
2006-10-02 09:45:00,16.96,17.01,16.9,16.9,216400.0,12.8366,12.8744,12.7912,12.7912,216400.0
2006-10-02 09:50:00,16.9,16.93,16.9,16.9,192200.0,12.7912,12.8139,12.7912,12.7912,192200.0
2006-10-02 09:55:00,16.9,16.93,16.89,16.92,191000.0,12.7912,12.8139,12.7836,12.8063,191000.0
2006-10-02 10:00:00,16.92,16.99,16.88,16.95,287400.0,12.8063,12.8593,12.776,12.829,287400.0
2006-10-02 10:05:00,16.95,16.98,16.93,16.96,163600.0,12.829,12.8517,12.8139,12.8366,163600.0
2006-10-02 10:10:00,16.96,17.04,16.96,17.0,115000.0,12.8366,12.8971,12.8366,12.8669,115000.0
2006-10-02 10:15:00,17.0,17.03,16.99,17.0,177800.0,12.8669,12.8896,12.8593,12.8669,177800.0
2006-10-02 10:20:00,17.0,17.04,17.0,17.0,164200.0,12.8669,12.8971,12.8669,12.8669,164200.0
2006-10-02 10:25:00,17.01,17.03,17.0,17.0,142000.0,12.8744,12.8896,12.8669,12.8669,142000.0
2006-10-02 10:30:00,17.01,17.05,17.0,17.05,309800.0,12.8744,12.9047,12.8669,12.9047,309800.0
2006-10-02 10:35:00,17.05,17.07,17.04,17.06,144800.0,12.9047,12.9198,12.8971,12.9123,144800.0
2006-10-02 10:40:00,17.06,17.07,17.03,17.07,209800.0,12.9123,12.9198,12.8896,12.9198,209800.0
2006-10-02 10:45:00,17.07,17.07,17.02,17.03,128000.0,12.9198,12.9198,12.882,12.8896,128000.0
2006-10-02 10:50:00,17.03,17.05,17.0,17.03,1260800.0,12.8896,12.9047,12.8669,12.8896,1260800.0
2006-10-02 10:55:00,17.04,17.1,17.04,17.07,192000.0,12.8971,12.9425,12.8971,12.9198,192000.0
2006-10-02 11:00:00,17.07,17.07,17.05,17.05,1134200.0,12.9198,12.9198,12.9047,12.9047,1134200.0
2006-10-02 11:05:00,17.06,17.09,17.05,17.09,160200.0,12.9123,12.935,12.9047,12.935,160200.0
2006-10-02 11:10:00,17.09,17.1,17.09,17.09,81200.0,12.935,12.9425,12.935,12.935,81200.0
2006-10-02 11:15:00,17.09,17.1,17.08,17.1,95800.0,12.935,12.9425,12.9274,12.9425,95800.0
2006-10-02 11:20:00,17.1,17.1,17.08,17.1,89600.0,12.9425,12.9425,12.9274,12.9425,89600.0
2006-10-02 11:25:00,17.09,17.1,17.07,17.1,140800.0,12.935,12.9425,12.9198,12.9425,140800.0
2006-10-02 11:30:00,17.1,17.17,17.1,17.16,553600.0,12.9425,12.9955,12.9425,12.988,553600.0
2006-10-02 11:35:00,17.15,17.18,17.14,17.15,253200.0,12.9804,13.0031,12.9728,12.9804,253200.0
2006-10-02 11:40:00,17.15,17.16,17.12,17.14,213000.0,12.9804,12.988,12.9577,12.9728,213000.0
2006-10-02 11:45:00,17.14,17.16,17.12,17.13,175400.0,12.9728,12.988,12.9577,12.9653,175400.0
2006-10-02 11:50:00,17.13,17.17,17.12,17.17,126000.0,12.9653,12.9955,12.9577,12.9955,126000.0
2006-10-02 11:55:00,17.17,17.18,17.15,17.15,87000.0,12.9955,13.0031,12.9804,12.9804,87000.0
2006-10-02 12:00:00,17.15,17.15,17.14,17.15,67200.0,12.9804,12.9804,12.9728,12.9804,67200.0
2006-10-02 12:05:00,17.15,17.15,17.15,17.15,36800.0,12.9804,12.9804,12.9804,12.9804,36800.0
2006-10-02 12:10:00,17.15,17.15,17.14,17.14,122600.0,12.9804,12.9804,12.9728,12.9728,122600.0
2006-10-02 12:15:00,17.14,17.14,17.11,17.11,103800.0,12.9728,12.9728,12.9501,12.9501,103800.0
2006-10-02 12:20:00,17.11,17.13,17.11,17.11,93600.0,12.9501,12.9653,12.9501,12.9501,93600.0
2006-10-02 12:25:00,17.11,17.11,17.11,17.11,25600.0,12.9501,12.9501,12.9501,12.9501,25600.0
2006-10-02 12:30:00,17.12,17.13,17.1,17.11,68600.0,12.9577,12.9653,12.9425,12.9501,68600.0
2006-10-02 12:35:00,17.11,17.11,17.1,17.11,28200.0,12.9501,12.9501,12.9425,12.9501,28200.0
2006-10-02 12:40:00,17.11,17.13,17.11,17.13,140000.0,12.9501,12.9653,12.9501,12.9653,140000.0
2006-10-02 12:45:00,17.13,17.14,17.13,17.13,106000.0,12.9653,12.9728,12.9653,12.9653,106000.0
2006-10-02 12:50:00,17.13,17.13,17.11,17.11,76000.0,12.9653,12.9653,12.9501,12.9501,76000.0
2006-10-02 12:55:00,17.11,17.13,17.09,17.1,94600.0,12.9501,12.9653,12.935,12.9425,94600.0
2006-10-02 13:00:00,17.1,17.11,17.1,17.11,83400.0,12.9425,12.9501,12.9425,12.9501,83400.0
2006-10-02 13:05:00,17.11,17.12,17.1,17.11,88800.0,12.9501,12.9577,12.9425,12.9501,88800.0
2006-10-02 13:10:00,17.11,17.11,17.09,17.1,27400.0,12.9501,12.9501,12.935,12.9425,27400.0
2006-10-02 13:15:00,17.09,17.1,17.09,17.09,34600.0,12.935,12.9425,12.935,12.935,34600.0
2006-10-02 13:20:00,17.09,17.1,17.09,17.09,29400.0,12.935,12.9425,12.935,12.935,29400.0
2006-10-02 13:25:00,17.1,17.11,17.09,17.1,79600.0,12.9425,12.9501,12.935,12.9425,79600.0
2006-10-02 13:30:00,17.1,17.1,17.08,17.09,40800.0,12.9425,12.9425,12.9274,12.935,40800.0
2006-10-02 13:35:00,17.09,17.09,17.05,17.05,96600.0,12.935,12.935,12.9047,12.9047,96600.0
2006-10-02 13:40:00,17.05,17.05,17.0,17.0,214600.0,12.9047,12.9047,12.8669,12.8669,214600.0
2006-10-02 13:45:00,17.0,17.0,16.91,16.95,432200.0,12.8669,12.8669,12.7987,12.829,432200.0
2006-10-02 13:50:00,16.95,16.98,16.91,16.93,264200.0,12.829,12.8517,12.7987,12.8139,264200.0
2006-10-02 13:55:00,16.93,16.94,16.88,16.9,286400.0,12.8139,12.8214,12.776,12.7912,286400.0
2006-10-02 14:00:00,16.89,16.9,16.84,16.87,281200.0,12.7836,12.7912,12.7458,12.7685,281200.0
2006-10-02 14:05:00,16.86,16.88,16.84,16.86,229200.0,12.7609,12.776,12.7458,12.7609,229200.0
2006-10-02 14:10:00,16.86,16.88,16.85,16.88,193600.0,12.7609,12.776,12.7533,12.776,193600.0
2006-10-02 14:15:00,16.88,16.88,16.85,16.87,154600.0,12.776,12.776,12.7533,12.7685,154600.0
2006-10-02 14:20:00,16.87,16.89,16.85,16.85,168000.0,12.7685,12.7836,12.7533,12.7533,168000.0
2006-10-02 14:25:00,16.85,16.9,16.83,16.86,185600.0,12.7533,12.7912,12.7382,12.7609,185600.0
2006-10-02 14:30:00,16.87,16.87,16.85,16.87,155400.0,12.7685,12.7685,12.7533,12.7685,155400.0
2006-10-02 14:35:00,16.88,16.88,16.85,16.87,126600.0,12.776,12.776,12.7533,12.7685,126600.0
2006-10-02 14:40:00,16.88,16.9,16.85,16.88,104000.0,12.776,12.7912,12.7533,12.776,104000.0
2006-10-02 14:45:00,16.88,16.9,16.87,16.89,114000.0,12.776,12.7912,12.7685,12.7836,114000.0
2006-10-02 14:50:00,16.89,16.89,16.84,16.85,102600.0,12.7836,12.7836,12.7458,12.7533,102600.0
2006-10-02 14:55:00,16.84,16.86,16.83,16.85,114800.0,12.7458,12.7609,12.7382,12.7533,114800.0
2006-10-02 15:00:00,16.86,16.86,16.83,16.86,194200.0,12.7609,12.7609,12.7382,12.7609,194200.0
2006-10-02 15:05:00,16.86,16.88,16.86,16.86,89400.0,12.7609,12.776,12.7609,12.7609,89400.0
2006-10-02 15:10:00,16.86,16.87,16.84,16.85,178600.0,12.7609,12.7685,12.7458,12.7533,178600.0
2006-10-02 15:15:00,16.85,16.86,16.84,16.86,100400.0,12.7533,12.7609,12.7458,12.7609,100400.0
2006-10-02 15:20:00,16.86,16.87,16.86,16.87,113200.0,12.7609,12.7685,12.7609,12.7685,113200.0
2006-10-02 15:25:00,16.87,16.92,16.86,16.92,110800.0,12.7685,12.8063,12.7609,12.8063,110800.0
2006-10-02 15:30:00,16.92,16.92,16.89,16.9,78000.0,12.8063,12.8063,12.7836,12.7912,78000.0
2006-10-02 15:35:00,16.89,16.9,16.88,16.89,88000.0,12.7836,12.7912,12.776,12.7836,88000.0
2006-10-02 15:40:00,16.89,16.89,16.86,16.88,170400.0,12.7836,12.7836,12.7609,12.776,170400.0
2006-10-02 15:45:00,16.88,16.9,16.87,16.89,118000.0,12.776,12.7912,12.7685,12.7836,118000.0
2006-10-02 15:50:00,16.89,16.9,16.85,16.85,202200.0,12.7836,12.7912,12.7533,12.7533,202200.0
2006-10-02 15:55:00,16.85,16.88,16.81,16.83,598400.0,12.7533,12.776,12.7231,12.7382,598400.0
2006-10-03 09:30:00,16.86,17.0,16.86,16.99,410800.0,12.7609,12.8669,12.7609,12.8593,410800.0
2006-10-03 09:35:00,16.99,16.99,16.9,16.92,169000.0,12.8593,12.8593,12.7912,12.8063,169000.0
2006-10-03 09:40:00,16.92,16.98,16.9,16.96,180200.0,12.8063,12.8517,12.7912,12.8366,180200.0
2006-10-03 09:45:00,16.96,16.99,16.94,16.99,89200.0,12.8366,12.8593,12.8214,12.8593,89200.0
2006-10-03 09:50:00,16.99,17.07,16.98,17.03,213000.0,12.8593,12.9198,12.8517,12.8896,213000.0
2006-10-03 09:55:00,17.03,17.03,16.97,17.0,167400.0,12.8896,12.8896,12.8442,12.8669,167400.0
2006-10-03 10:00:00,17.02,17.02,16.95,17.0,163000.0,12.882,12.882,12.829,12.8669,163000.0
2006-10-03 10:05:00,17.0,17.0,16.97,17.0,141800.0,12.8669,12.8669,12.8442,12.8669,141800.0
2006-10-03 10:10:00,17.0,17.03,16.95,17.02,152200.0,12.8669,12.8896,12.829,12.882,152200.0
2006-10-03 10:15:00,17.03,17.03,16.98,17.0,156000.0,12.8896,12.8896,12.8517,12.8669,156000.0
2006-10-03 10:20:00,17.0,17.0,16.96,16.99,97000.0,12.8669,12.8669,12.8366,12.8593,97000.0
2006-10-03 10:25:00,17.0,17.03,17.0,17.02,139000.0,12.8669,12.8896,12.8669,12.882,139000.0
2006-10-03 10:30:00,17.02,17.03,17.0,17.0,88400.0,12.882,12.8896,12.8669,12.8669,88400.0
2006-10-03 10:35:00,17.0,17.01,16.96,16.96,145200.0,12.8669,12.8744,12.8366,12.8366,145200.0
2006-10-03 10:40:00,16.96,17.0,16.95,16.98,73000.0,12.8366,12.8669,12.829,12.8517,73000.0
2006-10-03 10:45:00,16.98,16.99,16.96,16.99,58600.0,12.8517,12.8593,12.8366,12.8593,58600.0
2006-10-03 10:50:00,16.99,16.99,16.95,16.96,120600.0,12.8593,12.8593,12.829,12.8366,120600.0
2006-10-03 10:55:00,16.97,16.98,16.93,16.95,145600.0,12.8442,12.8517,12.8139,12.829,145600.0
2006-10-03 11:00:00,16.95,16.95,16.89,16.89,187200.0,12.829,12.829,12.7836,12.7836,187200.0
2006-10-03 11:05:00,16.89,16.95,16.89,16.94,95000.0,12.7836,12.829,12.7836,12.8214,95000.0
2006-10-03 11:10:00,16.93,16.96,16.92,16.95,136400.0,12.8139,12.8366,12.8063,12.829,136400.0
2006-10-03 11:15:00,16.95,16.99,16.95,16.98,175600.0,12.829,12.8593,12.829,12.8517,175600.0
2006-10-03 11:20:00,16.97,17.02,16.97,17.0,215600.0,12.8442,12.882,12.8442,12.8669,215600.0
2006-10-03 11:25:00,17.0,17.02,16.99,17.0,263000.0,12.8669,12.882,12.8593,12.8669,263000.0
2006-10-03 11:30:00,17.01,17.03,17.0,17.03,113200.0,12.8744,12.8896,12.8669,12.8896,113200.0
2006-10-03 11:35:00,17.03,17.03,17.0,17.0,87400.0,12.8896,12.8896,12.8669,12.8669,87400.0
2006-10-03 11:40:00,17.0,17.03,17.0,17.03,77600.0,12.8669,12.8896,12.8669,12.8896,77600.0
2006-10-03 11:45:00,17.03,17.03,17.0,17.0,215600.0,12.8896,12.8896,12.8669,12.8669,215600.0
2006-10-03 11:50:00,17.0,17.06,17.0,17.02,260800.0,12.8669,12.9123,12.8669,12.882,260800.0
2006-10-03 11:55:00,17.02,17.05,17.02,17.04,110400.0,12.882,12.9047,12.882,12.8971,110400.0
2006-10-03 12:00:00,17.04,17.04,17.03,17.04,156200.0,12.8971,12.8971,12.8896,12.8971,156200.0
2006-10-03 12:05:00,17.03,17.09,17.03,17.06,351400.0,12.8896,12.935,12.8896,12.9123,351400.0
2006-10-03 12:10:00,17.06,17.08,17.05,17.07,203800.0,12.9123,12.9274,12.9047,12.9198,203800.0
2006-10-03 12:15:00,17.08,17.11,17.08,17.11,291600.0,12.9274,12.9501,12.9274,12.9501,291600.0
2006-10-03 12:20:00,17.11,17.11,17.07,17.08,316400.0,12.9501,12.9501,12.9198,12.9274,316400.0
2006-10-03 12:25:00,17.08,17.1,17.07,17.1,382800.0,12.9274,12.9425,12.9198,12.9425,382800.0
2006-10-03 12:30:00,17.1,17.14,17.08,17.11,311000.0,12.9425,12.9728,12.9274,12.9501,311000.0
2006-10-03 12:35:00,17.11,17.12,17.1,17.1,76400.0,12.9501,12.9577,12.9425,12.9425,76400.0
2006-10-03 12:40:00,17.1,17.12,17.1,17.11,56000.0,12.9425,12.9577,12.9425,12.9501,56000.0
2006-10-03 12:45:00,17.11,17.13,17.11,17.11,62200.0,12.9501,12.9653,12.9501,12.9501,62200.0
2006-10-03 12:50:00,17.11,17.14,17.11,17.14,84800.0,12.9501,12.9728,12.9501,12.9728,84800.0
2006-10-03 12:55:00,17.14,17.14,17.11,17.14,189200.0,12.9728,12.9728,12.9501,12.9728,189200.0
2006-10-03 13:00:00,17.14,17.15,17.13,17.13,96000.0,12.9728,12.9804,12.9653,12.9653,96000.0
2006-10-03 13:05:00,17.13,17.14,17.09,17.1,71600.0,12.9653,12.9728,12.935,12.9425,71600.0
2006-10-03 13:10:00,17.1,17.11,17.09,17.1,133600.0,12.9425,12.9501,12.935,12.9425,133600.0
2006-10-03 13:15:00,17.1,17.11,17.09,17.1,88400.0,12.9425,12.9501,12.935,12.9425,88400.0
2006-10-03 13:20:00,17.1,17.1,17.06,17.06,143800.0,12.9425,12.9425,12.9123,12.9123,143800.0
2006-10-03 13:25:00,17.06,17.07,17.03,17.05,145800.0,12.9123,12.9198,12.8896,12.9047,145800.0
2006-10-03 13:30:00,17.05,17.06,17.04,17.05,68200.0,12.9047,12.9123,12.8971,12.9047,68200.0
2006-10-03 13:35:00,17.05,17.05,17.03,17.04,94800.0,12.9047,12.9047,12.8896,12.8971,94800.0
2006-10-03 13:40:00,17.04,17.05,17.01,17.01,142800.0,12.8971,12.9047,12.8744,12.8744,142800.0
2006-10-03 13:45:00,17.02,17.03,17.0,17.01,152400.0,12.882,12.8896,12.8669,12.8744,152400.0
2006-10-03 13:50:00,17.01,17.03,16.99,17.03,127800.0,12.8744,12.8896,12.8593,12.8896,127800.0
2006-10-03 13:55:00,17.03,17.07,17.02,17.07,59200.0,12.8896,12.9198,12.882,12.9198,59200.0
2006-10-03 14:00:00,17.07,17.12,17.07,17.12,142400.0,12.9198,12.9577,12.9198,12.9577,142400.0
2006-10-03 14:05:00,17.12,17.13,17.11,17.12,157400.0,12.9577,12.9653,12.9501,12.9577,157400.0
2006-10-03 14:10:00,17.12,17.13,17.07,17.09,159000.0,12.9577,12.9653,12.9198,12.935,159000.0
2006-10-03 14:15:00,17.09,17.1,17.06,17.09,93600.0,12.935,12.9425,12.9123,12.935,93600.0
2006-10-03 14:20:00,17.09,17.1,17.07,17.08,77400.0,12.935,12.9425,12.9198,12.9274,77400.0
2006-10-03 14:25:00,17.08,17.08,17.04,17.05,131400.0,12.9274,12.9274,12.8971,12.9047,131400.0
2006-10-03 14:30:00,17.05,17.1,17.05,17.1,104000.0,12.9047,12.9425,12.9047,12.9425,104000.0
2006-10-03 14:35:00,17.1,17.1,17.09,17.09,80600.0,12.9425,12.9425,12.935,12.935,80600.0
2006-10-03 14:40:00,17.09,17.1,17.08,17.09,136400.0,12.935,12.9425,12.9274,12.935,136400.0
2006-10-03 14:45:00,17.09,17.1,17.09,17.09,85800.0,12.935,12.9425,12.935,12.935,85800.0
2006-10-03 14:50:00,17.09,17.11,17.08,17.08,123400.0,12.935,12.9501,12.9274,12.9274,123400.0
2006-10-03 14:55:00,17.08,17.09,17.07,17.07,82000.0,12.9274,12.935,12.9198,12.9198,82000.0
2006-10-03 15:00:00,17.08,17.09,17.04,17.05,98400.0,12.9274,12.935,12.8971,12.9047,98400.0
2006-10-03 15:05:00,17.05,17.06,17.04,17.05,97000.0,12.9047,12.9123,12.8971,12.9047,97000.0
2006-10-03 15:10:00,17.05,17.09,17.05,17.09,116400.0,12.9047,12.935,12.9047,12.935,116400.0
2006-10-03 15:15:00,17.09,17.11,17.07,17.11,76600.0,12.935,12.9501,12.9198,12.9501,76600.0
2006-10-03 15:20:00,17.11,17.13,17.09,17.11,126800.0,12.9501,12.9653,12.935,12.9501,126800.0
2006-10-03 15:25:00,17.11,17.11,17.05,17.05,266000.0,12.9501,12.9501,12.9047,12.9047,266000.0
2006-10-03 15:30:00,17.06,17.07,17.05,17.07,213200.0,12.9123,12.9198,12.9047,12.9198,213200.0
2006-10-03 15:35:00,17.07,17.08,17.03,17.04,200600.0,12.9198,12.9274,12.8896,12.8971,200600.0
2006-10-03 15:40:00,17.04,17.08,17.03,17.05,188200.0,12.8971,12.9274,12.8896,12.9047,188200.0
2006-10-03 15:45:00,17.06,17.06,17.0,17.0,268000.0,12.9123,12.9123,12.8669,12.8669,268000.0
2006-10-03 15:50:00,17.01,17.04,16.98,17.02,488000.0,12.8744,12.8971,12.8517,12.882,488000.0
2006-10-03 15:55:00,17.02,17.03,17.0,17.03,298800.0,12.882,12.8896,12.8669,12.8896,298800.0
2006-10-04 09:30:00,16.99,17.03,16.95,17.01,434600.0,12.8593,12.8896,12.829,12.8744,434600.0
2006-10-04 09:35:00,17.01,17.1,17.0,17.1,259400.0,12.8744,12.9425,12.8669,12.9425,259400.0
2006-10-04 09:40:00,17.09,17.14,17.05,17.11,584200.0,12.935,12.9728,12.9047,12.9501,584200.0
2006-10-04 09:45:00,17.11,17.18,17.11,17.18,337400.0,12.9501,13.0031,12.9501,13.0031,337400.0
2006-10-04 09:50:00,17.17,17.22,17.16,17.17,431600.0,12.9955,13.0334,12.988,12.9955,431600.0
2006-10-04 09:55:00,17.17,17.18,17.16,17.18,253400.0,12.9955,13.0031,12.988,13.0031,253400.0
2006-10-04 10:00:00,17.18,17.19,17.14,17.18,696200.0,13.0031,13.0107,12.9728,13.0031,696200.0
2006-10-04 10:05:00,17.18,17.27,17.16,17.25,596200.0,13.0031,13.0712,12.988,13.0561,596200.0
2006-10-04 10:10:00,17.25,17.29,17.24,17.26,486800.0,13.0561,13.0864,13.0485,13.0636,486800.0
2006-10-04 10:15:00,17.27,17.4,17.25,17.4,740800.0,13.0712,13.1696,13.0561,13.1696,740800.0
2006-10-04 10:20:00,17.4,17.5,17.39,17.46,753000.0,13.1696,13.2453,13.162,13.215,753000.0
2006-10-04 10:25:00,17.46,17.5,17.44,17.46,436800.0,13.215,13.2453,13.1999,13.215,436800.0
2006-10-04 10:30:00,17.46,17.49,17.44,17.46,484600.0,13.215,13.2377,13.1999,13.215,484600.0
2006-10-04 10:35:00,17.45,17.48,17.43,17.47,206800.0,13.2074,13.2302,13.1923,13.2226,206800.0
2006-10-04 10:40:00,17.47,17.49,17.45,17.47,305600.0,13.2226,13.2377,13.2074,13.2226,305600.0
2006-10-04 10:45:00,17.48,17.48,17.46,17.47,159800.0,13.2302,13.2302,13.215,13.2226,159800.0
2006-10-04 10:50:00,17.47,17.48,17.42,17.47,183800.0,13.2226,13.2302,13.1847,13.2226,183800.0
2006-10-04 10:55:00,17.47,17.5,17.46,17.48,271400.0,13.2226,13.2453,13.215,13.2302,271400.0
2006-10-04 11:00:00,17.48,17.5,17.45,17.45,245000.0,13.2302,13.2453,13.2074,13.2074,245000.0
2006-10-04 11:05:00,17.45,17.48,17.45,17.46,177000.0,13.2074,13.2302,13.2074,13.215,177000.0
2006-10-04 11:10:00,17.46,17.47,17.45,17.45,171200.0,13.215,13.2226,13.2074,13.2074,171200.0
2006-10-04 11:15:00,17.45,17.5,17.44,17.49,322400.0,13.2074,13.2453,13.1999,13.2377,322400.0
2006-10-04 11:20:00,17.49,17.58,17.49,17.57,516600.0,13.2377,13.3058,13.2377,13.2983,516600.0
2006-10-04 11:25:00,17.57,17.64,17.55,17.63,402600.0,13.2983,13.3513,13.2831,13.3437,402600.0
2006-10-04 11:30:00,17.63,17.7,17.63,17.69,343000.0,13.3437,13.3967,13.3437,13.3891,343000.0
2006-10-04 11:35:00,17.7,17.7,17.6,17.6,434800.0,13.3967,13.3967,13.321,13.321,434800.0
2006-10-04 11:40:00,17.6,17.66,17.6,17.64,238400.0,13.321,13.3664,13.321,13.3513,238400.0
2006-10-04 11:45:00,17.64,17.69,17.63,17.67,390000.0,13.3513,13.3891,13.3437,13.374,390000.0
2006-10-04 11:50:00,17.68,17.68,17.66,17.66,136200.0,13.3815,13.3815,13.3664,13.3664,136200.0
2006-10-04 11:55:00,17.66,17.69,17.66,17.68,126200.0,13.3664,13.3891,13.3664,13.3815,126200.0
2006-10-04 12:00:00,17.68,17.68,17.59,17.59,306200.0,13.3815,13.3815,13.3134,13.3134,306200.0
2006-10-04 12:05:00,17.6,17.65,17.58,17.58,229800.0,13.321,13.3588,13.3058,13.3058,229800.0
2006-10-04 12:10:00,17.58,17.59,17.53,17.54,200000.0,13.3058,13.3134,13.268,13.2756,200000.0
2006-10-04 12:15:00,17.54,17.57,17.52,17.56,242000.0,13.2756,13.2983,13.2604,13.2907,242000.0
2006-10-04 12:20:00,17.56,17.59,17.55,17.58,218600.0,13.2907,13.3134,13.2831,13.3058,218600.0
2006-10-04 12:25:00,17.58,17.6,17.57,17.58,86800.0,13.3058,13.321,13.2983,13.3058,86800.0
2006-10-04 12:30:00,17.58,17.58,17.54,17.57,166200.0,13.3058,13.3058,13.2756,13.2983,166200.0
2006-10-04 12:35:00,17.57,17.6,17.57,17.58,138800.0,13.2983,13.321,13.2983,13.3058,138800.0
2006-10-04 12:40:00,17.58,17.59,17.57,17.59,107200.0,13.3058,13.3134,13.2983,13.3134,107200.0
2006-10-04 12:45:00,17.58,17.6,17.57,17.57,125600.0,13.3058,13.321,13.2983,13.2983,125600.0
2006-10-04 12:50:00,17.58,17.59,17.57,17.57,172600.0,13.3058,13.3134,13.2983,13.2983,172600.0
2006-10-04 12:55:00,17.57,17.58,17.55,17.56,167600.0,13.2983,13.3058,13.2831,13.2907,167600.0
2006-10-04 13:00:00,17.56,17.59,17.54,17.54,135000.0,13.2907,13.3134,13.2756,13.2756,135000.0
2006-10-04 13:05:00,17.54,17.58,17.53,17.54,150400.0,13.2756,13.3058,13.268,13.2756,150400.0
2006-10-04 13:10:00,17.53,17.58,17.53,17.57,320600.0,13.268,13.3058,13.268,13.2983,320600.0
2006-10-04 13:15:00,17.57,17.59,17.57,17.58,90200.0,13.2983,13.3134,13.2983,13.3058,90200.0
2006-10-04 13:20:00,17.59,17.59,17.57,17.58,121000.0,13.3134,13.3134,13.2983,13.3058,121000.0
2006-10-04 13:25:00,17.57,17.66,17.57,17.63,233600.0,13.2983,13.3664,13.2983,13.3437,233600.0
2006-10-04 13:30:00,17.66,17.72,17.65,17.68,425400.0,13.3664,13.4118,13.3588,13.3815,425400.0
2006-10-04 13:35:00,17.68,17.73,17.68,17.7,338200.0,13.3815,13.4194,13.3815,13.3967,338200.0
2006-10-04 13:40:00,17.7,17.7,17.66,17.7,174800.0,13.3967,13.3967,13.3664,13.3967,174800.0
2006-10-04 13:45:00,17.7,17.72,17.68,17.69,150400.0,13.3967,13.4118,13.3815,13.3891,150400.0
2006-10-04 13:50:00,17.69,17.73,17.69,17.71,156800.0,13.3891,13.4194,13.3891,13.4042,156800.0
2006-10-04 13:55:00,17.72,17.75,17.71,17.71,332200.0,13.4118,13.4345,13.4042,13.4042,332200.0
2006-10-04 14:00:00,17.71,17.74,17.71,17.73,109600.0,13.4042,13.4269,13.4042,13.4194,109600.0
2006-10-04 14:05:00,17.73,17.75,17.73,17.74,339600.0,13.4194,13.4345,13.4194,13.4269,339600.0
2006-10-04 14:10:00,17.74,17.77,17.73,17.75,309000.0,13.4269,13.4496,13.4194,13.4345,309000.0
2006-10-04 14:15:00,17.75,17.78,17.74,17.77,212800.0,13.4345,13.4572,13.4269,13.4496,212800.0
2006-10-04 14:20:00,17.77,17.81,17.77,17.81,399200.0,13.4496,13.4799,13.4496,13.4799,399200.0
2006-10-04 14:25:00,17.81,17.83,17.75,17.82,432800.0,13.4799,13.4951,13.4345,13.4875,432800.0
2006-10-04 14:30:00,17.82,17.85,17.79,17.83,704000.0,13.4875,13.5102,13.4648,13.4951,704000.0
2006-10-04 14:35:00,17.83,17.88,17.81,17.82,439400.0,13.4951,13.5329,13.4799,13.4875,439400.0
2006-10-04 14:40:00,17.82,17.84,17.74,17.77,423600.0,13.4875,13.5026,13.4269,13.4496,423600.0
2006-10-04 14:45:00,17.77,17.93,17.75,17.91,1221800.0,13.4496,13.5707,13.4345,13.5556,1221800.0
2006-10-04 14:50:00,17.91,18.01,17.89,18.0,1153600.0,13.5556,13.6313,13.5405,13.6237,1153600.0
2006-10-04 14:55:00,18.0,18.05,17.96,18.0,1106800.0,13.6237,13.6616,13.5935,13.6237,1106800.0
2006-10-04 15:00:00,18.0,18.0,17.96,17.96,639200.0,13.6237,13.6237,13.5935,13.5935,639200.0
2006-10-04 15:05:00,17.96,17.97,17.94,17.95,543200.0,13.5935,13.601,13.5783,13.5859,543200.0
2006-10-04 15:10:00,17.95,17.97,17.93,17.94,530000.0,13.5859,13.601,13.5707,13.5783,530000.0
2006-10-04 15:15:00,17.94,17.95,17.73,17.88,525400.0,13.5783,13.5859,13.4194,13.5329,525400.0
2006-10-04 15:20:00,17.88,17.93,17.88,17.88,440200.0,13.5329,13.5707,13.5329,13.5329,440200.0
2006-10-04 15:25:00,17.88,17.89,17.85,17.86,565800.0,13.5329,13.5405,13.5102,13.5178,565800.0
2006-10-04 15:30:00,17.86,17.88,17.83,17.84,467200.0,13.5178,13.5329,13.4951,13.5026,467200.0
2006-10-04 15:35:00,17.84,17.84,17.75,17.84,680200.0,13.5026,13.5026,13.4345,13.5026,680200.0
2006-10-04 15:40:00,17.83,17.95,17.83,17.92,749200.0,13.4951,13.5859,13.4951,13.5632,749200.0
2006-10-04 15:45:00,17.92,17.95,17.9,17.95,541800.0,13.5632,13.5859,13.548,13.5859,541800.0
2006-10-04 15:50:00,17.95,17.97,17.9,17.91,590400.0,13.5859,13.601,13.548,13.5556,590400.0
2006-10-04 15:55:00,17.91,17.98,17.9,17.98,1253800.0,13.5556,13.6086,13.548,13.6086,1253800.0
2006-10-05 09:30:00,19.0,19.19,18.9,18.91,4568200.0,14.3806,14.5244,14.3049,14.3125,4568200.0
2006-10-05 09:35:00,18.91,19.06,18.6,18.86,2112600.0,14.3125,14.426,14.0779,14.2746,2112600.0
2006-10-05 09:40:00,18.86,18.89,18.7,18.72,1552800.0,14.2746,14.2973,14.1535,14.1687,1552800.0
2006-10-05 09:45:00,18.73,18.81,18.72,18.74,937800.0,14.1762,14.2368,14.1687,14.1838,937800.0
2006-10-05 09:50:00,18.74,18.83,18.74,18.83,822600.0,14.1838,14.2519,14.1838,14.2519,822600.0
2006-10-05 09:55:00,18.83,18.85,18.76,18.81,941400.0,14.2519,14.2671,14.199,14.2368,941400.0
2006-10-05 10:00:00,18.81,18.84,18.78,18.81,842800.0,14.2368,14.2595,14.2141,14.2368,842800.0
2006-10-05 10:05:00,18.82,18.84,18.79,18.81,422800.0,14.2444,14.2595,14.2217,14.2368,422800.0
2006-10-05 10:10:00,18.81,18.82,18.75,18.79,873200.0,14.2368,14.2444,14.1914,14.2217,873200.0
2006-10-05 10:15:00,18.79,18.8,18.73,18.79,590800.0,14.2217,14.2292,14.1762,14.2217,590800.0
2006-10-05 10:20:00,18.79,18.8,18.74,18.78,554200.0,14.2217,14.2292,14.1838,14.2141,554200.0
2006-10-05 10:25:00,18.78,18.78,18.72,18.73,534600.0,14.2141,14.2141,14.1687,14.1762,534600.0
2006-10-05 10:30:00,18.73,18.74,18.65,18.71,869000.0,14.1762,14.1838,14.1157,14.1611,869000.0
2006-10-05 10:35:00,18.71,18.72,18.67,18.69,621200.0,14.1611,14.1687,14.1308,14.146,621200.0
2006-10-05 10:40:00,18.69,18.76,18.68,18.76,502000.0,14.146,14.199,14.1384,14.199,502000.0
2006-10-05 10:45:00,18.76,18.82,18.75,18.82,639600.0,14.199,14.2444,14.1914,14.2444,639600.0
2006-10-05 10:50:00,18.82,18.88,18.79,18.87,647800.0,14.2444,14.2898,14.2217,14.2822,647800.0
2006-10-05 10:55:00,18.87,18.9,18.85,18.89,581000.0,14.2822,14.3049,14.2671,14.2973,581000.0
2006-10-05 11:00:00,18.89,18.98,18.88,18.97,684000.0,14.2973,14.3655,14.2898,14.3579,684000.0
2006-10-05 11:05:00,18.97,19.02,18.93,18.95,1381200.0,14.3579,14.3957,14.3276,14.3428,1381200.0
2006-10-05 11:10:00,18.95,18.99,18.9,18.9,812400.0,14.3428,14.373,14.3049,14.3049,812400.0
2006-10-05 11:15:00,18.9,18.91,18.87,18.88,428800.0,14.3049,14.3125,14.2822,14.2898,428800.0
2006-10-05 11:20:00,18.88,18.89,18.86,18.88,667800.0,14.2898,14.2973,14.2746,14.2898,667800.0
2006-10-05 11:25:00,18.88,18.97,18.88,18.9,593800.0,14.2898,14.3579,14.2898,14.3049,593800.0
2006-10-05 11:30:00,18.9,19.03,18.89,18.97,1024600.0,14.3049,14.4033,14.2973,14.3579,1024600.0
2006-10-05 11:35:00,18.97,19.0,18.95,19.0,441800.0,14.3579,14.3806,14.3428,14.3806,441800.0
2006-10-05 11:40:00,19.0,19.09,19.0,19.08,837600.0,14.3806,14.4487,14.3806,14.4412,837600.0
2006-10-05 11:45:00,19.08,19.09,19.02,19.06,609400.0,14.4412,14.4487,14.3957,14.426,609400.0
2006-10-05 11:50:00,19.05,19.22,19.05,19.21,1830600.0,14.4184,14.5471,14.4184,14.5395,1830600.0
2006-10-05 11:55:00,19.22,19.27,19.15,19.24,1256000.0,14.5471,14.585,14.4941,14.5623,1256000.0
2006-10-05 12:00:00,19.24,19.29,19.24,19.28,1219000.0,14.5623,14.6001,14.5623,14.5925,1219000.0
2006-10-05 12:05:00,19.28,19.33,19.25,19.33,825600.0,14.5925,14.6304,14.5698,14.6304,825600.0
2006-10-05 12:10:00,19.33,19.47,19.3,19.45,1571600.0,14.6304,14.7363,14.6077,14.7212,1571600.0
2006-10-05 12:15:00,19.45,19.5,19.35,19.4,1198400.0,14.7212,14.759,14.6455,14.6834,1198400.0
2006-10-05 12:20:00,19.4,19.41,19.33,19.34,588200.0,14.6834,14.6909,14.6304,14.6379,588200.0
2006-10-05 12:25:00,19.34,19.35,19.23,19.25,999400.0,14.6379,14.6455,14.5547,14.5698,999400.0
2006-10-05 12:30:00,19.25,19.32,19.24,19.31,726400.0,14.5698,14.6228,14.5623,14.6152,726400.0
2006-10-05 12:35:00,19.31,19.31,19.22,19.23,666400.0,14.6152,14.6152,14.5471,14.5547,666400.0
2006-10-05 12:40:00,19.23,19.3,19.22,19.29,545000.0,14.5547,14.6077,14.5471,14.6001,545000.0
2006-10-05 12:45:00,19.29,19.29,19.25,19.26,305800.0,14.6001,14.6001,14.5698,14.5774,305800.0
2006-10-05 12:50:00,19.25,19.29,19.25,19.27,248800.0,14.5698,14.6001,14.5698,14.585,248800.0
2006-10-05 12:55:00,19.27,19.27,19.22,19.23,331800.0,14.585,14.585,14.5471,14.5547,331800.0
2006-10-05 13:00:00,19.23,19.25,19.19,19.23,536400.0,14.5547,14.5698,14.5244,14.5547,536400.0
2006-10-05 13:05:00,19.24,19.26,19.11,19.14,551200.0,14.5623,14.5774,14.4639,14.4866,551200.0
2006-10-05 13:10:00,19.13,19.14,19.07,19.11,553600.0,14.479,14.4866,14.4336,14.4639,553600.0
2006-10-05 13:15:00,19.11,19.17,19.1,19.17,437800.0,14.4639,14.5093,14.4563,14.5093,437800.0
2006-10-05 13:20:00,19.17,19.22,19.16,19.21,366600.0,14.5093,14.5471,14.5017,14.5395,366600.0
2006-10-05 13:25:00,19.21,19.25,19.21,19.23,324600.0,14.5395,14.5698,14.5395,14.5547,324600.0
2006-10-05 13:30:00,19.23,19.24,19.2,19.22,366600.0,14.5547,14.5623,14.532,14.5471,366600.0
2006-10-05 13:35:00,19.22,19.23,19.19,19.2,224800.0,14.5471,14.5547,14.5244,14.532,224800.0
2006-10-05 13:40:00,19.2,19.21,19.17,19.2,324800.0,14.532,14.5395,14.5093,14.532,324800.0
2006-10-05 13:45:00,19.19,19.2,19.15,19.18,225400.0,14.5244,14.532,14.4941,14.5168,225400.0
2006-10-05 13:50:00,19.17,19.23,19.16,19.23,279000.0,14.5093,14.5547,14.5017,14.5547,279000.0
2006-10-05 13:55:00,19.23,19.25,19.21,19.22,247600.0,14.5547,14.5698,14.5395,14.5471,247600.0
2006-10-05 14:00:00,19.22,19.22,19.17,19.17,172600.0,14.5471,14.5471,14.5093,14.5093,172600.0
2006-10-05 14:05:00,19.17,19.19,19.17,19.18,153800.0,14.5093,14.5244,14.5093,14.5168,153800.0
2006-10-05 14:10:00,19.18,19.18,19.14,19.15,688200.0,14.5168,14.5168,14.4866,14.4941,688200.0
2006-10-05 14:15:00,19.15,19.15,19.08,19.08,412000.0,14.4941,14.4941,14.4412,14.4412,412000.0
2006-10-05 14:20:00,19.08,19.09,19.06,19.07,676200.0,14.4412,14.4487,14.426,14.4336,676200.0
2006-10-05 14:25:00,19.07,19.08,19.07,19.07,249200.0,14.4336,14.4412,14.4336,14.4336,249200.0
2006-10-05 14:30:00,19.07,19.09,19.0,19.0,560000.0,14.4336,14.4487,14.3806,14.3806,560000.0
2006-10-05 14:35:00,19.0,19.03,18.98,19.0,378600.0,14.3806,14.4033,14.3655,14.3806,378600.0
2006-10-05 14:40:00,19.0,19.09,19.0,19.01,414800.0,14.3806,14.4487,14.3806,14.3882,414800.0
2006-10-05 14:45:00,19.01,19.08,19.0,19.05,324600.0,14.3882,14.4412,14.3806,14.4184,324600.0
2006-10-05 14:50:00,19.06,19.13,19.05,19.13,908400.0,14.426,14.479,14.4184,14.479,908400.0
2006-10-05 14:55:00,19.13,19.13,19.06,19.08,322800.0,14.479,14.479,14.426,14.4412,322800.0
2006-10-05 15:00:00,19.09,19.1,19.04,19.08,260800.0,14.4487,14.4563,14.4109,14.4412,260800.0
2006-10-05 15:05:00,19.08,19.14,19.08,19.12,400400.0,14.4412,14.4866,14.4412,14.4714,400400.0
2006-10-05 15:10:00,19.11,19.18,19.0,19.17,471600.0,14.4639,14.5168,14.3806,14.5093,471600.0
2006-10-05 15:15:00,19.17,19.28,19.17,19.27,1135000.0,14.5093,14.5925,14.5093,14.585,1135000.0
2006-10-05 15:20:00,19.27,19.28,19.19,19.24,860600.0,14.585,14.5925,14.5244,14.5623,860600.0
2006-10-05 15:25:00,19.23,19.27,19.23,19.24,609200.0,14.5547,14.585,14.5547,14.5623,609200.0
2006-10-05 15:30:00,19.24,19.3,19.24,19.3,1006600.0,14.5623,14.6077,14.5623,14.6077,1006600.0
2006-10-05 15:35:00,19.3,19.35,19.29,19.29,945600.0,14.6077,14.6455,14.6001,14.6001,945600.0
2006-10-05 15:40:00,19.29,19.29,19.26,19.28,463800.0,14.6001,14.6001,14.5774,14.5925,463800.0
2006-10-05 15:45:00,19.28,19.28,19.23,19.27,620200.0,14.5925,14.5925,14.5547,14.585,620200.0
2006-10-05 15:50:00,19.27,19.35,19.27,19.32,1234400.0,14.585,14.6455,14.585,14.6228,1234400.0
2006-10-05 15:55:00,19.32,19.35,19.31,19.35,1215800.0,14.6228,14.6455,14.6152,14.6455,1215800.0
2006-10-06 09:30:00,19.35,19.46,19.35,19.43,2024000.0,14.6455,14.7288,14.6455,14.7061,2024000.0
2006-10-06 09:35:00,19.43,19.43,19.29,19.3,956800.0,14.7061,14.7061,14.6001,14.6077,956800.0
2006-10-06 09:40:00,19.3,19.38,19.29,19.32,1179000.0,14.6077,14.6682,14.6001,14.6228,1179000.0
2006-10-06 09:45:00,19.32,19.39,19.28,19.38,608600.0,14.6228,14.6758,14.5925,14.6682,608600.0
2006-10-06 09:50:00,19.38,19.67,19.34,19.62,2036200.0,14.6682,14.8877,14.6379,14.8499,2036200.0
2006-10-06 09:55:00,19.63,19.75,19.63,19.64,1434200.0,14.8574,14.9483,14.8574,14.865,1434200.0
2006-10-06 10:00:00,19.64,19.68,19.58,19.58,462800.0,14.865,14.8953,14.8196,14.8196,462800.0
2006-10-06 10:05:00,19.58,19.74,19.55,19.71,656800.0,14.8196,14.9407,14.7969,14.918,656800.0
2006-10-06 10:10:00,19.71,19.74,19.66,19.72,496200.0,14.918,14.9407,14.8801,14.9256,496200.0
2006-10-06 10:15:00,19.72,19.73,19.66,19.68,675000.0,14.9256,14.9331,14.8801,14.8953,675000.0
2006-10-06 10:20:00,19.68,19.68,19.61,19.66,433600.0,14.8953,14.8953,14.8423,14.8801,433600.0
2006-10-06 10:25:00,19.66,19.67,19.61,19.64,532400.0,14.8801,14.8877,14.8423,14.865,532400.0
2006-10-06 10:30:00,19.64,19.75,19.64,19.74,793600.0,14.865,14.9483,14.865,14.9407,793600.0
2006-10-06 10:35:00,19.74,19.74,19.62,19.65,572000.0,14.9407,14.9407,14.8499,14.8726,572000.0
2006-10-06 10:40:00,19.65,19.67,19.63,19.66,343400.0,14.8726,14.8877,14.8574,14.8801,343400.0
2006-10-06 10:45:00,19.66,19.7,19.65,19.68,375200.0,14.8801,14.9104,14.8726,14.8953,375200.0
2006-10-06 10:50:00,19.68,19.73,19.68,19.71,449000.0,14.8953,14.9331,14.8953,14.918,449000.0
2006-10-06 10:55:00,19.71,19.71,19.67,19.67,254000.0,14.918,14.918,14.8877,14.8877,254000.0
2006-10-06 11:00:00,19.68,19.69,19.65,19.68,454400.0,14.8953,14.9028,14.8726,14.8953,454400.0
2006-10-06 11:05:00,19.68,19.69,19.63,19.63,303800.0,14.8953,14.9028,14.8574,14.8574,303800.0
2006-10-06 11:10:00,19.63,19.63,19.57,19.57,488800.0,14.8574,14.8574,14.812,14.812,488800.0
2006-10-06 11:15:00,19.57,19.58,19.52,19.56,420400.0,14.812,14.8196,14.7742,14.8045,420400.0
2006-10-06 11:20:00,19.56,19.6,19.53,19.6,447200.0,14.8045,14.8347,14.7817,14.8347,447200.0
2006-10-06 11:25:00,19.59,19.65,19.58,19.64,373000.0,14.8272,14.8726,14.8196,14.865,373000.0
2006-10-06 11:30:00,19.65,19.65,19.59,19.6,206600.0,14.8726,14.8726,14.8272,14.8347,206600.0
2006-10-06 11:35:00,19.61,19.61,19.56,19.58,234800.0,14.8423,14.8423,14.8045,14.8196,234800.0
2006-10-06 11:40:00,19.58,19.61,19.57,19.59,158400.0,14.8196,14.8423,14.812,14.8272,158400.0
2006-10-06 11:45:00,19.59,19.59,19.55,19.56,215000.0,14.8272,14.8272,14.7969,14.8045,215000.0
2006-10-06 11:50:00,19.56,19.61,19.55,19.56,359600.0,14.8045,14.8423,14.7969,14.8045,359600.0
2006-10-06 11:55:00,19.56,19.6,19.55,19.56,235400.0,14.8045,14.8347,14.7969,14.8045,235400.0
2006-10-06 12:00:00,19.56,19.61,19.5,19.57,221000.0,14.8045,14.8423,14.759,14.812,221000.0
2006-10-06 12:05:00,19.57,19.57,19.51,19.53,446000.0,14.812,14.812,14.7666,14.7817,446000.0
2006-10-06 12:10:00,19.53,19.53,19.5,19.5,281000.0,14.7817,14.7817,14.759,14.759,281000.0
2006-10-06 12:15:00,19.5,19.55,19.5,19.5,251400.0,14.759,14.7969,14.759,14.759,251400.0
2006-10-06 12:20:00,19.5,19.5,19.45,19.49,433000.0,14.759,14.759,14.7212,14.7515,433000.0
2006-10-06 12:25:00,19.49,19.49,19.37,19.37,387200.0,14.7515,14.7515,14.6606,14.6606,387200.0
2006-10-06 12:30:00,19.38,19.41,19.35,19.39,457800.0,14.6682,14.6909,14.6455,14.6758,457800.0
2006-10-06 12:35:00,19.39,19.39,19.32,19.32,280600.0,14.6758,14.6758,14.6228,14.6228,280600.0
2006-10-06 12:40:00,19.32,19.35,19.23,19.29,630800.0,14.6228,14.6455,14.5547,14.6001,630800.0
2006-10-06 12:45:00,19.29,19.32,19.27,19.29,288600.0,14.6001,14.6228,14.585,14.6001,288600.0
2006-10-06 12:50:00,19.29,19.35,19.29,19.33,435600.0,14.6001,14.6455,14.6001,14.6304,435600.0
2006-10-06 12:55:00,19.33,19.4,19.32,19.37,206200.0,14.6304,14.6834,14.6228,14.6606,206200.0
2006-10-06 13:00:00,19.38,19.45,19.36,19.45,258600.0,14.6682,14.7212,14.6531,14.7212,258600.0
2006-10-06 13:05:00,19.45,19.49,19.4,19.4,393600.0,14.7212,14.7515,14.6834,14.6834,393600.0
2006-10-06 13:10:00,19.4,19.41,19.35,19.36,277600.0,14.6834,14.6909,14.6455,14.6531,277600.0
2006-10-06 13:15:00,19.36,19.41,19.33,19.41,262800.0,14.6531,14.6909,14.6304,14.6909,262800.0
2006-10-06 13:20:00,19.4,19.41,19.36,19.38,217400.0,14.6834,14.6909,14.6531,14.6682,217400.0
2006-10-06 13:25:00,19.38,19.4,19.34,19.34,174800.0,14.6682,14.6834,14.6379,14.6379,174800.0
2006-10-06 13:30:00,19.34,19.34,19.3,19.31,349600.0,14.6379,14.6379,14.6077,14.6152,349600.0
2006-10-06 13:35:00,19.31,19.31,19.25,19.26,357600.0,14.6152,14.6152,14.5698,14.5774,357600.0
2006-10-06 13:40:00,19.26,19.31,19.25,19.3,360200.0,14.5774,14.6152,14.5698,14.6077,360200.0
2006-10-06 13:45:00,19.3,19.32,19.27,19.27,233600.0,14.6077,14.6228,14.585,14.585,233600.0
2006-10-06 13:50:00,19.28,19.3,19.25,19.29,262200.0,14.5925,14.6077,14.5698,14.6001,262200.0
2006-10-06 13:55:00,19.29,19.31,19.28,19.3,214000.0,14.6001,14.6152,14.5925,14.6077,214000.0
2006-10-06 14:00:00,19.3,19.3,19.27,19.28,353800.0,14.6077,14.6077,14.585,14.5925,353800.0
2006-10-06 14:05:00,19.27,19.28,19.25,19.27,271800.0,14.585,14.5925,14.5698,14.585,271800.0
2006-10-06 14:10:00,19.27,19.28,19.22,19.27,508600.0,14.585,14.5925,14.5471,14.585,508600.0
2006-10-06 14:15:00,19.27,19.28,19.23,19.24,191800.0,14.585,14.5925,14.5547,14.5623,191800.0
2006-10-06 14:20:00,19.24,19.25,19.23,19.24,175200.0,14.5623,14.5698,14.5547,14.5623,175200.0
2006-10-06 14:25:00,19.24,19.28,19.23,19.25,170600.0,14.5623,14.5925,14.5547,14.5698,170600.0
2006-10-06 14:30:00,19.25,19.25,19.22,19.24,183600.0,14.5698,14.5698,14.5471,14.5623,183600.0
2006-10-06 14:35:00,19.24,19.28,19.23,19.28,416400.0,14.5623,14.5925,14.5547,14.5925,416400.0
2006-10-06 14:40:00,19.28,19.4,19.25,19.37,578600.0,14.5925,14.6834,14.5698,14.6606,578600.0
2006-10-06 14:45:00,19.36,19.38,19.33,19.34,292400.0,14.6531,14.6682,14.6304,14.6379,292400.0
2006-10-06 14:50:00,19.33,19.34,19.29,19.32,142800.0,14.6304,14.6379,14.6001,14.6228,142800.0
2006-10-06 14:55:00,19.31,19.35,19.3,19.33,158000.0,14.6152,14.6455,14.6077,14.6304,158000.0
2006-10-06 15:00:00,19.32,19.32,19.2,19.21,445600.0,14.6228,14.6228,14.532,14.5395,445600.0
2006-10-06 15:05:00,19.22,19.25,19.2,19.21,369200.0,14.5471,14.5698,14.532,14.5395,369200.0
2006-10-06 15:10:00,19.21,19.25,19.2,19.21,488800.0,14.5395,14.5698,14.532,14.5395,488800.0
2006-10-06 15:15:00,19.22,19.22,19.18,19.21,269600.0,14.5471,14.5471,14.5168,14.5395,269600.0
2006-10-06 15:20:00,19.22,19.28,19.2,19.26,248200.0,14.5471,14.5925,14.532,14.5774,248200.0
2006-10-06 15:25:00,19.26,19.27,19.18,19.19,281200.0,14.5774,14.585,14.5168,14.5244,281200.0
2006-10-06 15:30:00,19.19,19.2,19.12,19.18,580400.0,14.5244,14.532,14.4714,14.5168,580400.0
2006-10-06 15:35:00,19.18,19.18,19.13,19.18,491200.0,14.5168,14.5168,14.479,14.5168,491200.0
2006-10-06 15:40:00,19.18,19.23,19.16,19.18,733800.0,14.5168,14.5547,14.5017,14.5168,733800.0
2006-10-06 15:45:00,19.18,19.2,19.13,19.18,427600.0,14.5168,14.532,14.479,14.5168,427600.0
2006-10-06 15:50:00,19.18,19.24,19.17,19.22,466600.0,14.5168,14.5623,14.5093,14.5471,466600.0
2006-10-06 15:55:00,19.22,19.22,19.18,19.21,521000.0,14.5471,14.5471,14.5168,14.5395,521000.0
2006-10-09 09:30:00,19.12,19.19,19.08,19.11,546400.0,14.4714,14.5244,14.4412,14.4639,546400.0
2006-10-09 09:35:00,19.1,19.19,19.1,19.16,224000.0,14.4563,14.5244,14.4563,14.5017,224000.0
2006-10-09 09:40:00,19.16,19.18,19.1,19.11,251000.0,14.5017,14.5168,14.4563,14.4639,251000.0
2006-10-09 09:45:00,19.1,19.11,19.02,19.11,398200.0,14.4563,14.4639,14.3957,14.4639,398200.0
2006-10-09 09:50:00,19.11,19.21,19.11,19.16,257800.0,14.4639,14.5395,14.4639,14.5017,257800.0
2006-10-09 09:55:00,19.16,19.24,19.15,19.24,206400.0,14.5017,14.5623,14.4941,14.5623,206400.0
2006-10-09 10:00:00,19.25,19.26,19.2,19.24,304000.0,14.5698,14.5774,14.532,14.5623,304000.0
2006-10-09 10:05:00,19.24,19.25,19.22,19.24,171000.0,14.5623,14.5698,14.5471,14.5623,171000.0
2006-10-09 10:10:00,19.24,19.33,19.24,19.31,226400.0,14.5623,14.6304,14.5623,14.6152,226400.0
2006-10-09 10:15:00,19.31,19.32,19.24,19.25,220400.0,14.6152,14.6228,14.5623,14.5698,220400.0
2006-10-09 10:20:00,19.25,19.29,19.21,19.24,147200.0,14.5698,14.6001,14.5395,14.5623,147200.0
2006-10-09 10:25:00,19.24,19.26,19.17,19.18,209800.0,14.5623,14.5774,14.5093,14.5168,209800.0
2006-10-09 10:30:00,19.18,19.19,19.1,19.16,263600.0,14.5168,14.5244,14.4563,14.5017,263600.0
2006-10-09 10:35:00,19.16,19.18,19.15,19.18,131600.0,14.5017,14.5168,14.4941,14.5168,131600.0
2006-10-09 10:40:00,19.18,19.2,19.16,19.18,157200.0,14.5168,14.532,14.5017,14.5168,157200.0
2006-10-09 10:45:00,19.18,19.2,19.16,19.19,74200.0,14.5168,14.532,14.5017,14.5244,74200.0
2006-10-09 10:50:00,19.19,19.22,19.18,19.21,133800.0,14.5244,14.5471,14.5168,14.5395,133800.0
2006-10-09 10:55:00,19.21,19.22,19.2,19.2,71000.0,14.5395,14.5471,14.532,14.532,71000.0
2006-10-09 11:00:00,19.2,19.21,19.17,19.19,88000.0,14.532,14.5395,14.5093,14.5244,88000.0
2006-10-09 11:05:00,19.18,19.2,19.15,19.17,67600.0,14.5168,14.532,14.4941,14.5093,67600.0
2006-10-09 11:10:00,19.17,19.18,19.15,19.18,139000.0,14.5093,14.5168,14.4941,14.5168,139000.0
2006-10-09 11:15:00,19.18,19.2,19.17,19.18,65600.0,14.5168,14.532,14.5093,14.5168,65600.0
2006-10-09 11:20:00,19.18,19.21,19.17,19.19,69400.0,14.5168,14.5395,14.5093,14.5244,69400.0
2006-10-09 11:25:00,19.18,19.28,19.18,19.28,152400.0,14.5168,14.5925,14.5168,14.5925,152400.0
2006-10-09 11:30:00,19.27,19.33,19.25,19.33,177000.0,14.585,14.6304,14.5698,14.6304,177000.0
2006-10-09 11:35:00,19.33,19.4,19.3,19.37,338000.0,14.6304,14.6834,14.6077,14.6606,338000.0
2006-10-09 11:40:00,19.37,19.38,19.33,19.35,270600.0,14.6606,14.6682,14.6304,14.6455,270600.0
2006-10-09 11:45:00,19.35,19.39,19.35,19.38,165200.0,14.6455,14.6758,14.6455,14.6682,165200.0
2006-10-09 11:50:00,19.38,19.38,19.34,19.34,86400.0,14.6682,14.6682,14.6379,14.6379,86400.0
2006-10-09 11:55:00,19.34,19.37,19.32,19.37,108600.0,14.6379,14.6606,14.6228,14.6606,108600.0
2006-10-09 12:00:00,19.36,19.36,19.33,19.34,118000.0,14.6531,14.6531,14.6304,14.6379,118000.0
2006-10-09 12:05:00,19.34,19.37,19.33,19.33,142800.0,14.6379,14.6606,14.6304,14.6304,142800.0
2006-10-09 12:10:00,19.33,19.36,19.32,19.36,89200.0,14.6304,14.6531,14.6228,14.6531,89200.0
2006-10-09 12:15:00,19.36,19.36,19.29,19.31,89400.0,14.6531,14.6531,14.6001,14.6152,89400.0
2006-10-09 12:20:00,19.31,19.33,19.3,19.31,89400.0,14.6152,14.6304,14.6077,14.6152,89400.0
2006-10-09 12:25:00,19.31,19.32,19.3,19.3,72600.0,14.6152,14.6228,14.6077,14.6077,72600.0
2006-10-09 12:30:00,19.31,19.35,19.31,19.34,130400.0,14.6152,14.6455,14.6152,14.6379,130400.0
2006-10-09 12:35:00,19.34,19.36,19.33,19.36,91800.0,14.6379,14.6531,14.6304,14.6531,91800.0
2006-10-09 12:40:00,19.36,19.37,19.35,19.36,113800.0,14.6531,14.6606,14.6455,14.6531,113800.0
2006-10-09 12:45:00,19.36,19.36,19.33,19.35,96400.0,14.6531,14.6531,14.6304,14.6455,96400.0
2006-10-09 12:50:00,19.35,19.37,19.33,19.36,129000.0,14.6455,14.6606,14.6304,14.6531,129000.0
2006-10-09 12:55:00,19.36,19.38,19.36,19.36,83800.0,14.6531,14.6682,14.6531,14.6531,83800.0
2006-10-09 13:00:00,19.36,19.38,19.35,19.38,85800.0,14.6531,14.6682,14.6455,14.6682,85800.0
2006-10-09 13:05:00,19.38,19.38,19.33,19.35,121600.0,14.6682,14.6682,14.6304,14.6455,121600.0
2006-10-09 13:10:00,19.35,19.38,19.35,19.37,106000.0,14.6455,14.6682,14.6455,14.6606,106000.0
2006-10-09 13:15:00,19.36,19.37,19.34,19.35,55000.0,14.6531,14.6606,14.6379,14.6455,55000.0
2006-10-09 13:20:00,19.34,19.36,19.32,19.35,171600.0,14.6379,14.6531,14.6228,14.6455,171600.0
2006-10-09 13:25:00,19.35,19.39,19.34,19.36,144200.0,14.6455,14.6758,14.6379,14.6531,144200.0
2006-10-09 13:30:00,19.36,19.4,19.36,19.38,170800.0,14.6531,14.6834,14.6531,14.6682,170800.0
2006-10-09 13:35:00,19.38,19.38,19.36,19.36,66600.0,14.6682,14.6682,14.6531,14.6531,66600.0
2006-10-09 13:40:00,19.36,19.41,19.36,19.4,148200.0,14.6531,14.6909,14.6531,14.6834,148200.0
2006-10-09 13:45:00,19.4,19.4,19.34,19.35,156200.0,14.6834,14.6834,14.6379,14.6455,156200.0
2006-10-09 13:50:00,19.34,19.36,19.34,19.34,51000.0,14.6379,14.6531,14.6379,14.6379,51000.0
2006-10-09 13:55:00,19.34,19.35,19.3,19.31,97800.0,14.6379,14.6455,14.6077,14.6152,97800.0
2006-10-09 14:00:00,19.31,19.33,19.3,19.33,136200.0,14.6152,14.6304,14.6077,14.6304,136200.0
2006-10-09 14:05:00,19.33,19.35,19.32,19.35,55800.0,14.6304,14.6455,14.6228,14.6455,55800.0
2006-10-09 14:10:00,19.35,19.37,19.35,19.36,72000.0,14.6455,14.6606,14.6455,14.6531,72000.0
2006-10-09 14:15:00,19.36,19.36,19.34,19.36,79200.0,14.6531,14.6531,14.6379,14.6531,79200.0
2006-10-09 14:20:00,19.36,19.38,19.36,19.36,55400.0,14.6531,14.6682,14.6531,14.6531,55400.0
2006-10-09 14:25:00,19.36,19.38,19.34,19.38,72600.0,14.6531,14.6682,14.6379,14.6682,72600.0
2006-10-09 14:30:00,19.38,19.38,19.35,19.36,60600.0,14.6682,14.6682,14.6455,14.6531,60600.0
2006-10-09 14:35:00,19.36,19.36,19.33,19.35,75400.0,14.6531,14.6531,14.6304,14.6455,75400.0
2006-10-09 14:40:00,19.35,19.37,19.33,19.36,80200.0,14.6455,14.6606,14.6304,14.6531,80200.0
2006-10-09 14:45:00,19.36,19.38,19.33,19.36,266400.0,14.6531,14.6682,14.6304,14.6531,266400.0
2006-10-09 14:50:00,19.36,19.36,19.33,19.34,89800.0,14.6531,14.6531,14.6304,14.6379,89800.0
2006-10-09 14:55:00,19.34,19.36,19.34,19.35,68000.0,14.6379,14.6531,14.6379,14.6455,68000.0
2006-10-09 15:00:00,19.35,19.36,19.32,19.33,77800.0,14.6455,14.6531,14.6228,14.6304,77800.0
2006-10-09 15:05:00,19.32,19.33,19.24,19.26,227000.0,14.6228,14.6304,14.5623,14.5774,227000.0
2006-10-09 15:10:00,19.26,19.27,19.24,19.25,141600.0,14.5774,14.585,14.5623,14.5698,141600.0
2006-10-09 15:15:00,19.25,19.27,19.25,19.25,68000.0,14.5698,14.585,14.5698,14.5698,68000.0
2006-10-09 15:20:00,19.25,19.27,19.23,19.24,110800.0,14.5698,14.585,14.5547,14.5623,110800.0
2006-10-09 15:25:00,19.23,19.25,19.21,19.23,111400.0,14.5547,14.5698,14.5395,14.5547,111400.0
2006-10-09 15:30:00,19.23,19.27,19.23,19.27,108600.0,14.5547,14.585,14.5547,14.585,108600.0
2006-10-09 15:35:00,19.27,19.27,19.23,19.23,90000.0,14.585,14.585,14.5547,14.5547,90000.0
2006-10-09 15:40:00,19.23,19.25,19.21,19.22,187000.0,14.5547,14.5698,14.5395,14.5471,187000.0
2006-10-09 15:45:00,19.22,19.22,19.18,19.21,131200.0,14.5471,14.5471,14.5168,14.5395,131200.0
2006-10-09 15:50:00,19.21,19.22,19.18,19.22,191800.0,14.5395,14.5471,14.5168,14.5471,191800.0
2006-10-09 15:55:00,19.22,19.22,19.19,19.2,327800.0,14.5471,14.5471,14.5244,14.532,327800.0
2006-10-10 09:30:00,19.02,19.03,18.9,19.01,1323400.0,14.3957,14.4033,14.3049,14.3882,1323400.0
2006-10-10 09:35:00,19.01,19.11,19.0,19.08,520400.0,14.3882,14.4639,14.3806,14.4412,520400.0
2006-10-10 09:40:00,19.08,19.16,19.08,19.11,298000.0,14.4412,14.5017,14.4412,14.4639,298000.0
2006-10-10 09:45:00,19.11,19.15,19.07,19.1,388400.0,14.4639,14.4941,14.4336,14.4563,388400.0
2006-10-10 09:50:00,19.1,19.19,19.05,19.18,413000.0,14.4563,14.5244,14.4184,14.5168,413000.0
2006-10-10 09:55:00,19.18,19.2,19.14,19.16,212600.0,14.5168,14.532,14.4866,14.5017,212600.0
2006-10-10 10:00:00,19.16,19.18,19.11,19.13,155000.0,14.5017,14.5168,14.4639,14.479,155000.0
2006-10-10 10:05:00,19.13,19.18,19.1,19.11,186200.0,14.479,14.5168,14.4563,14.4639,186200.0
2006-10-10 10:10:00,19.11,19.18,19.08,19.16,247800.0,14.4639,14.5168,14.4412,14.5017,247800.0
2006-10-10 10:15:00,19.16,19.17,19.13,19.14,125600.0,14.5017,14.5093,14.479,14.4866,125600.0
2006-10-10 10:20:00,19.14,19.15,19.13,19.14,105200.0,14.4866,14.4941,14.479,14.4866,105200.0
2006-10-10 10:25:00,19.14,19.18,19.13,19.15,252200.0,14.4866,14.5168,14.479,14.4941,252200.0
2006-10-10 10:30:00,19.15,19.15,19.09,19.13,217000.0,14.4941,14.4941,14.4487,14.479,217000.0
2006-10-10 10:35:00,19.13,19.13,19.09,19.1,76200.0,14.479,14.479,14.4487,14.4563,76200.0
2006-10-10 10:40:00,19.1,19.1,19.05,19.06,130600.0,14.4563,14.4563,14.4184,14.426,130600.0
2006-10-10 10:45:00,19.06,19.13,19.05,19.1,181800.0,14.426,14.479,14.4184,14.4563,181800.0
2006-10-10 10:50:00,19.11,19.12,19.09,19.1,108800.0,14.4639,14.4714,14.4487,14.4563,108800.0
2006-10-10 10:55:00,19.09,19.1,19.06,19.06,187200.0,14.4487,14.4563,14.426,14.426,187200.0
2006-10-10 11:00:00,19.06,19.08,19.05,19.07,164200.0,14.426,14.4412,14.4184,14.4336,164200.0
2006-10-10 11:05:00,19.08,19.1,19.06,19.09,131200.0,14.4412,14.4563,14.426,14.4487,131200.0
2006-10-10 11:10:00,19.09,19.1,19.07,19.1,106800.0,14.4487,14.4563,14.4336,14.4563,106800.0
2006-10-10 11:15:00,19.1,19.13,19.09,19.1,237800.0,14.4563,14.479,14.4487,14.4563,237800.0
2006-10-10 11:20:00,19.1,19.17,19.1,19.11,288000.0,14.4563,14.5093,14.4563,14.4639,288000.0
2006-10-10 11:25:00,19.13,19.15,19.11,19.13,161400.0,14.479,14.4941,14.4639,14.479,161400.0
2006-10-10 11:30:00,19.13,19.14,19.12,19.14,58000.0,14.479,14.4866,14.4714,14.4866,58000.0
2006-10-10 11:35:00,19.14,19.14,19.1,19.11,111400.0,14.4866,14.4866,14.4563,14.4639,111400.0
2006-10-10 11:40:00,19.11,19.11,19.08,19.11,103800.0,14.4639,14.4639,14.4412,14.4639,103800.0
2006-10-10 11:45:00,19.11,19.11,19.09,19.09,124600.0,14.4639,14.4639,14.4487,14.4487,124600.0
2006-10-10 11:50:00,19.09,19.09,19.08,19.09,145000.0,14.4487,14.4487,14.4412,14.4487,145000.0
2006-10-10 11:55:00,19.08,19.09,19.08,19.08,189200.0,14.4412,14.4487,14.4412,14.4412,189200.0
2006-10-10 12:00:00,19.08,19.11,19.07,19.1,161800.0,14.4412,14.4639,14.4336,14.4563,161800.0
2006-10-10 12:05:00,19.1,19.11,19.08,19.09,181800.0,14.4563,14.4639,14.4412,14.4487,181800.0
2006-10-10 12:10:00,19.1,19.11,19.09,19.09,79000.0,14.4563,14.4639,14.4487,14.4487,79000.0
2006-10-10 12:15:00,19.09,19.11,19.08,19.1,132600.0,14.4487,14.4639,14.4412,14.4563,132600.0
2006-10-10 12:20:00,19.09,19.11,19.08,19.08,156800.0,14.4487,14.4639,14.4412,14.4412,156800.0
2006-10-10 12:25:00,19.08,19.1,19.08,19.08,44600.0,14.4412,14.4563,14.4412,14.4412,44600.0
2006-10-10 12:30:00,19.08,19.08,19.05,19.08,120600.0,14.4412,14.4412,14.4184,14.4412,120600.0
2006-10-10 12:35:00,19.08,19.09,19.07,19.09,109200.0,14.4412,14.4487,14.4336,14.4487,109200.0
2006-10-10 12:40:00,19.09,19.09,19.06,19.08,101600.0,14.4487,14.4487,14.426,14.4412,101600.0
2006-10-10 12:45:00,19.08,19.09,19.07,19.07,66600.0,14.4412,14.4487,14.4336,14.4336,66600.0
2006-10-10 12:50:00,19.07,19.08,19.06,19.07,86000.0,14.4336,14.4412,14.426,14.4336,86000.0
2006-10-10 12:55:00,19.07,19.08,19.05,19.06,95600.0,14.4336,14.4412,14.4184,14.426,95600.0
2006-10-10 13:00:00,19.07,19.07,19.06,19.06,56800.0,14.4336,14.4336,14.426,14.426,56800.0
2006-10-10 13:05:00,19.06,19.07,19.06,19.07,81200.0,14.426,14.4336,14.426,14.4336,81200.0
2006-10-10 13:10:00,19.07,19.08,18.08,19.07,92000.0,14.4336,14.4412,13.6843,14.4336,92000.0
2006-10-10 13:15:00,19.07,19.07,19.05,19.05,64600.0,14.4336,14.4336,14.4184,14.4184,64600.0
2006-10-10 13:20:00,19.05,19.06,19.05,19.06,124000.0,14.4184,14.426,14.4184,14.426,124000.0
2006-10-10 13:25:00,19.05,19.06,19.04,19.06,189600.0,14.4184,14.426,14.4109,14.426,189600.0
2006-10-10 13:30:00,19.05,19.06,19.04,19.05,131800.0,14.4184,14.426,14.4109,14.4184,131800.0
2006-10-10 13:35:00,19.05,19.06,19.04,19.06,176400.0,14.4184,14.426,14.4109,14.426,176400.0
2006-10-10 13:40:00,19.06,19.06,18.99,19.0,333800.0,14.426,14.426,14.373,14.3806,333800.0
2006-10-10 13:45:00,19.0,19.04,18.99,19.03,133400.0,14.3806,14.4109,14.373,14.4033,133400.0
2006-10-10 13:50:00,19.03,19.05,19.02,19.05,132600.0,14.4033,14.4184,14.3957,14.4184,132600.0
2006-10-10 13:55:00,19.05,19.05,19.05,19.05,46800.0,14.4184,14.4184,14.4184,14.4184,46800.0
2006-10-10 14:00:00,19.05,19.05,19.03,19.03,62600.0,14.4184,14.4184,14.4033,14.4033,62600.0
2006-10-10 14:05:00,19.03,19.03,19.0,19.02,150800.0,14.4033,14.4033,14.3806,14.3957,150800.0
2006-10-10 14:10:00,19.02,19.03,18.98,19.02,135600.0,14.3957,14.4033,14.3655,14.3957,135600.0
2006-10-10 14:15:00,19.02,19.04,18.99,19.03,125600.0,14.3957,14.4109,14.373,14.4033,125600.0
2006-10-10 14:20:00,19.03,19.04,19.0,19.02,107400.0,14.4033,14.4109,14.3806,14.3957,107400.0
2006-10-10 14:25:00,19.02,19.03,19.0,19.02,83200.0,14.3957,14.4033,14.3806,14.3957,83200.0
2006-10-10 14:30:00,19.02,19.06,19.02,19.04,209200.0,14.3957,14.426,14.3957,14.4109,209200.0
2006-10-10 14:35:00,19.04,19.05,19.03,19.03,95800.0,14.4109,14.4184,14.4033,14.4033,95800.0
2006-10-10 14:40:00,19.03,19.05,19.03,19.03,117200.0,14.4033,14.4184,14.4033,14.4033,117200.0
2006-10-10 14:45:00,19.03,19.06,19.03,19.05,282400.0,14.4033,14.426,14.4033,14.4184,282400.0
2006-10-10 14:50:00,19.04,19.05,19.03,19.03,157800.0,14.4109,14.4184,14.4033,14.4033,157800.0
2006-10-10 14:55:00,19.03,19.04,19.03,19.04,193400.0,14.4033,14.4109,14.4033,14.4109,193400.0
2006-10-10 15:00:00,19.04,19.05,19.01,19.05,211200.0,14.4109,14.4184,14.3882,14.4184,211200.0
2006-10-10 15:05:00,19.05,19.05,19.03,19.04,159200.0,14.4184,14.4184,14.4033,14.4109,159200.0
2006-10-10 15:10:00,19.04,19.05,18.97,18.98,203400.0,14.4109,14.4184,14.3579,14.3655,203400.0
2006-10-10 15:15:00,18.98,18.99,18.96,18.98,222600.0,14.3655,14.373,14.3503,14.3655,222600.0
2006-10-10 15:20:00,18.98,19.0,18.98,19.0,247400.0,14.3655,14.3806,14.3655,14.3806,247400.0
2006-10-10 15:25:00,19.0,19.01,18.98,18.98,180200.0,14.3806,14.3882,14.3655,14.3655,180200.0
2006-10-10 15:30:00,18.98,18.98,18.95,18.96,325400.0,14.3655,14.3655,14.3428,14.3503,325400.0
2006-10-10 15:35:00,18.96,18.99,18.96,18.99,276600.0,14.3503,14.373,14.3503,14.373,276600.0
2006-10-10 15:40:00,18.98,19.0,18.96,18.98,225200.0,14.3655,14.3806,14.3503,14.3655,225200.0
2006-10-10 15:45:00,18.98,18.99,18.96,18.97,254000.0,14.3655,14.373,14.3503,14.3579,254000.0
2006-10-10 15:50:00,18.97,19.0,18.93,19.0,442600.0,14.3579,14.3806,14.3276,14.3806,442600.0
2006-10-10 15:55:00,19.0,19.03,18.98,19.01,570200.0,14.3806,14.4033,14.3655,14.3882,570200.0
2006-10-11 09:30:00,18.93,18.97,18.81,18.83,605400.0,14.3276,14.3579,14.2368,14.2519,605400.0
2006-10-11 09:35:00,18.84,18.89,18.82,18.82,257400.0,14.2595,14.2973,14.2444,14.2444,257400.0
2006-10-11 09:40:00,18.82,18.86,18.81,18.84,165000.0,14.2444,14.2746,14.2368,14.2595,165000.0
2006-10-11 09:45:00,18.84,18.85,18.8,18.82,186600.0,14.2595,14.2671,14.2292,14.2444,186600.0
2006-10-11 09:50:00,18.82,18.85,18.81,18.84,259600.0,14.2444,14.2671,14.2368,14.2595,259600.0
2006-10-11 09:55:00,18.84,18.88,18.84,18.86,152000.0,14.2595,14.2898,14.2595,14.2746,152000.0
2006-10-11 10:00:00,18.86,18.88,18.8,18.81,290200.0,14.2746,14.2898,14.2292,14.2368,290200.0
2006-10-11 10:05:00,18.81,18.85,18.8,18.85,194400.0,14.2368,14.2671,14.2292,14.2671,194400.0
2006-10-11 10:10:00,18.85,18.85,18.8,18.81,186800.0,14.2671,14.2671,14.2292,14.2368,186800.0
2006-10-11 10:15:00,18.81,18.81,18.75,18.81,338000.0,14.2368,14.2368,14.1914,14.2368,338000.0
2006-10-11 10:20:00,18.81,18.82,18.68,18.68,490600.0,14.2368,14.2444,14.1384,14.1384,490600.0
2006-10-11 10:25:00,18.68,18.75,18.68,18.74,149800.0,14.1384,14.1914,14.1384,14.1838,149800.0
2006-10-11 10:30:00,18.75,18.8,18.73,18.78,288800.0,14.1914,14.2292,14.1762,14.2141,288800.0
2006-10-11 10:35:00,18.78,18.79,18.74,18.79,177200.0,14.2141,14.2217,14.1838,14.2217,177200.0
2006-10-11 10:40:00,18.79,18.8,18.75,18.77,126400.0,14.2217,14.2292,14.1914,14.2065,126400.0
2006-10-11 10:45:00,18.77,18.8,18.75,18.8,162800.0,14.2065,14.2292,14.1914,14.2292,162800.0
2006-10-11 10:50:00,18.8,18.83,18.8,18.81,234800.0,14.2292,14.2519,14.2292,14.2368,234800.0
2006-10-11 10:55:00,18.81,18.85,18.8,18.83,232000.0,14.2368,14.2671,14.2292,14.2519,232000.0
2006-10-11 11:00:00,18.82,18.85,18.82,18.83,136600.0,14.2444,14.2671,14.2444,14.2519,136600.0
2006-10-11 11:05:00,18.83,18.83,18.77,18.8,249800.0,14.2519,14.2519,14.2065,14.2292,249800.0
2006-10-11 11:10:00,18.8,18.83,18.78,18.79,133600.0,14.2292,14.2519,14.2141,14.2217,133600.0
2006-10-11 11:15:00,18.79,18.8,18.77,18.8,187400.0,14.2217,14.2292,14.2065,14.2292,187400.0
2006-10-11 11:20:00,18.8,18.81,18.79,18.81,143400.0,14.2292,14.2368,14.2217,14.2368,143400.0
2006-10-11 11:25:00,18.81,18.82,18.76,18.77,143000.0,14.2368,14.2444,14.199,14.2065,143000.0
2006-10-11 11:30:00,18.77,18.77,18.75,18.76,140600.0,14.2065,14.2065,14.1914,14.199,140600.0
2006-10-11 11:35:00,18.75,18.81,18.75,18.81,247800.0,14.1914,14.2368,14.1914,14.2368,247800.0
2006-10-11 11:40:00,18.81,18.85,18.79,18.84,190000.0,14.2368,14.2671,14.2217,14.2595,190000.0
2006-10-11 11:45:00,18.84,18.85,18.81,18.82,154000.0,14.2595,14.2671,14.2368,14.2444,154000.0
2006-10-11 11:50:00,18.82,18.84,18.8,18.82,123800.0,14.2444,14.2595,14.2292,14.2444,123800.0
2006-10-11 11:55:00,18.83,18.85,18.82,18.83,77200.0,14.2519,14.2671,14.2444,14.2519,77200.0
2006-10-11 12:00:00,18.84,18.85,18.83,18.85,40800.0,14.2595,14.2671,14.2519,14.2671,40800.0
2006-10-11 12:05:00,18.85,18.86,18.84,18.85,71200.0,14.2671,14.2746,14.2595,14.2671,71200.0
2006-10-11 12:10:00,18.86,18.86,18.83,18.83,270600.0,14.2746,14.2746,14.2519,14.2519,270600.0
2006-10-11 12:15:00,18.83,18.84,18.79,18.79,130000.0,14.2519,14.2595,14.2217,14.2217,130000.0
2006-10-11 12:20:00,18.79,18.82,18.75,18.76,117800.0,14.2217,14.2444,14.1914,14.199,117800.0
2006-10-11 12:25:00,18.76,18.79,18.75,18.75,55400.0,14.199,14.2217,14.1914,14.1914,55400.0
2006-10-11 12:30:00,18.75,18.8,18.75,18.76,62000.0,14.1914,14.2292,14.1914,14.199,62000.0
2006-10-11 12:35:00,18.75,18.79,18.75,18.77,53400.0,14.1914,14.2217,14.1914,14.2065,53400.0
2006-10-11 12:40:00,18.78,18.81,18.77,18.8,108800.0,14.2141,14.2368,14.2065,14.2292,108800.0
2006-10-11 12:45:00,18.8,18.81,18.79,18.81,81400.0,14.2292,14.2368,14.2217,14.2368,81400.0
2006-10-11 12:50:00,18.81,18.85,18.81,18.84,119000.0,14.2368,14.2671,14.2368,14.2595,119000.0
2006-10-11 12:55:00,18.84,18.86,18.83,18.85,201000.0,14.2595,14.2746,14.2519,14.2671,201000.0
2006-10-11 13:00:00,18.85,18.85,18.82,18.84,180200.0,14.2671,14.2671,14.2444,14.2595,180200.0
2006-10-11 13:05:00,18.84,18.86,18.84,18.84,366600.0,14.2595,14.2746,14.2595,14.2595,366600.0
2006-10-11 13:10:00,18.84,18.85,18.84,18.85,194400.0,14.2595,14.2671,14.2595,14.2671,194400.0
2006-10-11 13:15:00,18.84,18.85,18.83,18.85,108000.0,14.2595,14.2671,14.2519,14.2671,108000.0
2006-10-11 13:20:00,18.84,18.85,18.83,18.83,93800.0,14.2595,14.2671,14.2519,14.2519,93800.0
2006-10-11 13:25:00,18.84,18.85,18.82,18.83,85200.0,14.2595,14.2671,14.2444,14.2519,85200.0
2006-10-11 13:30:00,18.82,18.83,18.78,18.78,281600.0,14.2444,14.2519,14.2141,14.2141,281600.0
2006-10-11 13:35:00,18.78,18.84,18.78,18.81,78400.0,14.2141,14.2595,14.2141,14.2368,78400.0
2006-10-11 13:40:00,18.81,18.83,18.81,18.83,27800.0,14.2368,14.2519,14.2368,14.2519,27800.0
2006-10-11 13:45:00,18.82,18.83,18.8,18.8,42400.0,14.2444,14.2519,14.2292,14.2292,42400.0
2006-10-11 13:50:00,18.8,18.8,18.76,18.8,54200.0,14.2292,14.2292,14.199,14.2292,54200.0
2006-10-11 13:55:00,18.8,18.81,18.78,18.81,46200.0,14.2292,14.2368,14.2141,14.2368,46200.0
2006-10-11 14:00:00,18.81,18.82,18.73,18.76,300200.0,14.2368,14.2444,14.1762,14.199,300200.0
2006-10-11 14:05:00,18.75,18.8,18.72,18.79,237400.0,14.1914,14.2292,14.1687,14.2217,237400.0
2006-10-11 14:10:00,18.79,18.83,18.77,18.79,139200.0,14.2217,14.2519,14.2065,14.2217,139200.0
2006-10-11 14:15:00,18.78,18.8,18.76,18.78,149600.0,14.2141,14.2292,14.199,14.2141,149600.0
2006-10-11 14:20:00,18.78,18.81,18.78,18.8,211200.0,14.2141,14.2368,14.2141,14.2292,211200.0
2006-10-11 14:25:00,18.8,18.8,18.78,18.79,207400.0,14.2292,14.2292,14.2141,14.2217,207400.0
2006-10-11 14:30:00,18.79,18.8,18.73,18.74,283000.0,14.2217,14.2292,14.1762,14.1838,283000.0
2006-10-11 14:35:00,18.74,18.75,18.71,18.74,365200.0,14.1838,14.1914,14.1611,14.1838,365200.0
2006-10-11 14:40:00,18.73,18.75,18.71,18.74,154400.0,14.1762,14.1914,14.1611,14.1838,154400.0
2006-10-11 14:45:00,18.75,18.76,18.71,18.71,91200.0,14.1914,14.199,14.1611,14.1611,91200.0
2006-10-11 14:50:00,18.72,18.72,18.57,18.67,879400.0,14.1687,14.1687,14.0551,14.1308,879400.0
2006-10-11 14:55:00,18.67,18.71,18.63,18.65,378400.0,14.1308,14.1611,14.1006,14.1157,378400.0
2006-10-11 15:00:00,18.65,18.66,18.58,18.59,461200.0,14.1157,14.1233,14.0627,14.0703,461200.0
2006-10-11 15:05:00,18.58,18.64,18.58,18.63,404600.0,14.0627,14.1081,14.0627,14.1006,404600.0
2006-10-11 15:10:00,18.63,18.68,18.61,18.67,352400.0,14.1006,14.1384,14.0854,14.1308,352400.0
2006-10-11 15:15:00,18.67,18.67,18.63,18.65,367600.0,14.1308,14.1308,14.1006,14.1157,367600.0
2006-10-11 15:20:00,18.66,18.68,18.65,18.68,160200.0,14.1233,14.1384,14.1157,14.1384,160200.0
2006-10-11 15:25:00,18.68,18.71,18.64,18.67,211600.0,14.1384,14.1611,14.1081,14.1308,211600.0
2006-10-11 15:30:00,18.67,18.68,18.66,18.68,192200.0,14.1308,14.1384,14.1233,14.1384,192200.0
2006-10-11 15:35:00,18.67,18.7,18.67,18.7,96000.0,14.1308,14.1535,14.1308,14.1535,96000.0
2006-10-11 15:40:00,18.69,18.71,18.67,18.69,183200.0,14.146,14.1611,14.1308,14.146,183200.0
2006-10-11 15:45:00,18.68,18.73,18.68,18.72,180800.0,14.1384,14.1762,14.1384,14.1687,180800.0
2006-10-11 15:50:00,18.72,18.73,18.68,18.72,192200.0,14.1687,14.1762,14.1384,14.1687,192200.0
2006-10-11 15:55:00,18.72,18.74,18.69,18.69,307000.0,14.1687,14.1838,14.146,14.146,307000.0
2006-10-12 09:30:00,18.98,18.98,18.77,18.84,640600.0,14.3655,14.3655,14.2065,14.2595,640600.0
2006-10-12 09:35:00,18.84,18.99,18.81,18.97,287000.0,14.2595,14.373,14.2368,14.3579,287000.0
2006-10-12 09:40:00,18.96,18.97,18.88,18.88,163400.0,14.3503,14.3579,14.2898,14.2898,163400.0
2006-10-12 09:45:00,18.89,18.92,18.86,18.88,240000.0,14.2973,14.3201,14.2746,14.2898,240000.0
2006-10-12 09:50:00,18.9,18.9,18.84,18.86,115000.0,14.3049,14.3049,14.2595,14.2746,115000.0
2006-10-12 09:55:00,18.86,18.89,18.86,18.87,70800.0,14.2746,14.2973,14.2746,14.2822,70800.0
2006-10-12 10:00:00,18.88,18.88,18.84,18.85,117600.0,14.2898,14.2898,14.2595,14.2671,117600.0
2006-10-12 10:05:00,18.85,18.85,18.8,18.8,137600.0,14.2671,14.2671,14.2292,14.2292,137600.0
2006-10-12 10:10:00,18.8,18.83,18.79,18.82,135400.0,14.2292,14.2519,14.2217,14.2444,135400.0
2006-10-12 10:15:00,18.82,18.84,18.81,18.82,193200.0,14.2444,14.2595,14.2368,14.2444,193200.0
2006-10-12 10:20:00,18.82,18.84,18.81,18.84,84200.0,14.2444,14.2595,14.2368,14.2595,84200.0
2006-10-12 10:25:00,18.84,18.85,18.83,18.84,136600.0,14.2595,14.2671,14.2519,14.2595,136600.0
2006-10-12 10:30:00,18.85,18.86,18.8,18.84,183400.0,14.2671,14.2746,14.2292,14.2595,183400.0
2006-10-12 10:35:00,18.84,18.86,18.82,18.84,153400.0,14.2595,14.2746,14.2444,14.2595,153400.0
2006-10-12 10:40:00,18.84,18.88,18.83,18.88,110200.0,14.2595,14.2898,14.2519,14.2898,110200.0
2006-10-12 10:45:00,18.88,18.91,18.87,18.89,141600.0,14.2898,14.3125,14.2822,14.2973,141600.0
2006-10-12 10:50:00,18.89,18.91,18.86,18.88,109200.0,14.2973,14.3125,14.2746,14.2898,109200.0
2006-10-12 10:55:00,18.88,18.91,18.84,18.86,93400.0,14.2898,14.3125,14.2595,14.2746,93400.0
2006-10-12 11:00:00,18.86,18.87,18.81,18.86,111800.0,14.2746,14.2822,14.2368,14.2746,111800.0
2006-10-12 11:05:00,18.85,18.93,18.84,18.93,160600.0,14.2671,14.3276,14.2595,14.3276,160600.0
2006-10-12 11:10:00,18.92,18.97,18.91,18.92,182800.0,14.3201,14.3579,14.3125,14.3201,182800.0
2006-10-12 11:15:00,18.92,18.95,18.89,18.93,95800.0,14.3201,14.3428,14.2973,14.3276,95800.0
2006-10-12 11:20:00,18.93,18.93,18.91,18.91,79800.0,14.3276,14.3276,14.3125,14.3125,79800.0
2006-10-12 11:25:00,18.91,18.92,18.9,18.9,80800.0,14.3125,14.3201,14.3049,14.3049,80800.0
2006-10-12 11:30:00,18.91,18.92,18.91,18.91,65400.0,14.3125,14.3201,14.3125,14.3125,65400.0
2006-10-12 11:35:00,18.91,18.91,18.9,18.91,74800.0,14.3125,14.3125,14.3049,14.3125,74800.0
2006-10-12 11:40:00,18.91,18.93,18.91,18.91,144000.0,14.3125,14.3276,14.3125,14.3125,144000.0
2006-10-12 11:45:00,18.91,18.91,18.9,18.91,69600.0,14.3125,14.3125,14.3049,14.3125,69600.0
2006-10-12 11:50:00,18.91,18.91,18.89,18.9,52200.0,14.3125,14.3125,14.2973,14.3049,52200.0
2006-10-12 11:55:00,18.9,18.9,18.86,18.86,93000.0,14.3049,14.3049,14.2746,14.2746,93000.0
2006-10-12 12:00:00,18.86,18.9,18.86,18.89,98800.0,14.2746,14.3049,14.2746,14.2973,98800.0
2006-10-12 12:05:00,18.88,18.9,18.88,18.9,69200.0,14.2898,14.3049,14.2898,14.3049,69200.0
2006-10-12 12:10:00,18.9,18.9,18.86,18.89,85400.0,14.3049,14.3049,14.2746,14.2973,85400.0
2006-10-12 12:15:00,18.88,18.89,18.87,18.89,51000.0,14.2898,14.2973,14.2822,14.2973,51000.0
2006-10-12 12:20:00,18.89,18.89,18.86,18.87,132400.0,14.2973,14.2973,14.2746,14.2822,132400.0
2006-10-12 12:25:00,18.87,18.88,18.86,18.87,97400.0,14.2822,14.2898,14.2746,14.2822,97400.0
2006-10-12 12:30:00,18.88,18.88,18.88,18.88,25000.0,14.2898,14.2898,14.2898,14.2898,25000.0
2006-10-12 12:35:00,18.88,18.88,18.88,18.88,79200.0,14.2898,14.2898,14.2898,14.2898,79200.0
2006-10-12 12:40:00,18.88,18.89,18.88,18.89,40400.0,14.2898,14.2973,14.2898,14.2973,40400.0
2006-10-12 12:45:00,18.88,18.89,18.86,18.86,90800.0,14.2898,14.2973,14.2746,14.2746,90800.0
2006-10-12 12:50:00,18.86,18.86,18.85,18.85,73400.0,14.2746,14.2746,14.2671,14.2671,73400.0
2006-10-12 12:55:00,18.85,18.86,18.82,18.82,92400.0,14.2671,14.2746,14.2444,14.2444,92400.0
2006-10-12 13:00:00,18.83,18.88,18.83,18.83,109800.0,14.2519,14.2898,14.2519,14.2519,109800.0
2006-10-12 13:05:00,18.83,18.83,18.82,18.83,37200.0,14.2519,14.2519,14.2444,14.2519,37200.0
2006-10-12 13:10:00,18.83,18.85,18.82,18.84,59200.0,14.2519,14.2671,14.2444,14.2595,59200.0
2006-10-12 13:15:00,18.84,18.84,18.82,18.82,72000.0,14.2595,14.2595,14.2444,14.2444,72000.0
2006-10-12 13:20:00,18.83,18.84,18.81,18.83,81800.0,14.2519,14.2595,14.2368,14.2519,81800.0
2006-10-12 13:25:00,18.83,18.86,18.81,18.84,65000.0,14.2519,14.2746,14.2368,14.2595,65000.0
2006-10-12 13:30:00,18.84,18.87,18.84,18.85,57400.0,14.2595,14.2822,14.2595,14.2671,57400.0
2006-10-12 13:35:00,18.85,18.86,18.83,18.83,35400.0,14.2671,14.2746,14.2519,14.2519,35400.0
2006-10-12 13:40:00,18.83,18.84,18.82,18.82,24400.0,14.2519,14.2595,14.2444,14.2444,24400.0
2006-10-12 13:45:00,18.82,18.83,18.81,18.81,66200.0,14.2444,14.2519,14.2368,14.2368,66200.0
2006-10-12 13:50:00,18.81,18.84,18.81,18.84,43200.0,14.2368,14.2595,14.2368,14.2595,43200.0
2006-10-12 13:55:00,18.83,18.84,18.79,18.84,228200.0,14.2519,14.2595,14.2217,14.2595,228200.0
2006-10-12 14:00:00,18.84,18.86,18.83,18.85,108800.0,14.2595,14.2746,14.2519,14.2671,108800.0
2006-10-12 14:05:00,18.85,18.89,18.85,18.89,90600.0,14.2671,14.2973,14.2671,14.2973,90600.0
2006-10-12 14:10:00,18.89,18.93,18.86,18.88,218000.0,14.2973,14.3276,14.2746,14.2898,218000.0
2006-10-12 14:15:00,18.88,18.89,18.83,18.84,149800.0,14.2898,14.2973,14.2519,14.2595,149800.0
2006-10-12 14:20:00,18.84,18.86,18.83,18.85,73200.0,14.2595,14.2746,14.2519,14.2671,73200.0
2006-10-12 14:25:00,18.85,18.87,18.84,18.86,104600.0,14.2671,14.2822,14.2595,14.2746,104600.0
2006-10-12 14:30:00,18.86,18.86,18.83,18.85,44000.0,14.2746,14.2746,14.2519,14.2671,44000.0
2006-10-12 14:35:00,18.84,18.86,18.83,18.86,71400.0,14.2595,14.2746,14.2519,14.2746,71400.0
2006-10-12 14:40:00,18.86,18.86,18.82,18.82,90200.0,14.2746,14.2746,14.2444,14.2444,90200.0
2006-10-12 14:45:00,18.82,18.82,18.79,18.82,112000.0,14.2444,14.2444,14.2217,14.2444,112000.0
2006-10-12 14:50:00,18.82,18.84,18.78,18.81,154400.0,14.2444,14.2595,14.2141,14.2368,154400.0
2006-10-12 14:55:00,18.81,18.81,18.79,18.81,112200.0,14.2368,14.2368,14.2217,14.2368,112200.0
2006-10-12 15:00:00,18.81,18.83,18.78,18.81,187600.0,14.2368,14.2519,14.2141,14.2368,187600.0
2006-10-12 15:05:00,18.81,18.85,18.8,18.85,165200.0,14.2368,14.2671,14.2292,14.2671,165200.0
2006-10-12 15:10:00,18.85,18.9,18.85,18.9,168000.0,14.2671,14.3049,14.2671,14.3049,168000.0
2006-10-12 15:15:00,18.9,18.93,18.89,18.92,284400.0,14.3049,14.3276,14.2973,14.3201,284400.0
2006-10-12 15:20:00,18.92,18.95,18.91,18.93,538400.0,14.3201,14.3428,14.3125,14.3276,538400.0
2006-10-12 15:25:00,18.93,18.95,18.93,18.93,385800.0,14.3276,14.3428,14.3276,14.3276,385800.0
2006-10-12 15:30:00,18.93,18.95,18.93,18.93,412000.0,14.3276,14.3428,14.3276,14.3276,412000.0
2006-10-12 15:35:00,18.93,18.96,18.93,18.95,456600.0,14.3276,14.3503,14.3276,14.3428,456600.0
2006-10-12 15:40:00,18.95,18.98,18.95,18.96,548800.0,14.3428,14.3655,14.3428,14.3503,548800.0
2006-10-12 15:45:00,18.96,19.0,18.96,18.98,379200.0,14.3503,14.3806,14.3503,14.3655,379200.0
2006-10-12 15:50:00,18.98,19.0,18.97,18.99,717800.0,14.3655,14.3806,14.3579,14.373,717800.0
2006-10-12 15:55:00,18.99,19.0,18.95,18.98,834400.0,14.373,14.3806,14.3428,14.3655,834400.0
2006-10-13 09:30:00,19.0,19.0,18.86,18.87,365000.0,14.3806,14.3806,14.2746,14.2822,365000.0
2006-10-13 09:35:00,18.88,18.92,18.86,18.91,177800.0,14.2898,14.3201,14.2746,14.3125,177800.0
2006-10-13 09:40:00,18.9,18.92,18.87,18.87,107600.0,14.3049,14.3201,14.2822,14.2822,107600.0
2006-10-13 09:45:00,18.86,18.9,18.85,18.87,134400.0,14.2746,14.3049,14.2671,14.2822,134400.0
2006-10-13 09:50:00,18.87,18.9,18.84,18.85,251600.0,14.2822,14.3049,14.2595,14.2671,251600.0
2006-10-13 09:55:00,18.86,18.86,18.82,18.84,256800.0,14.2746,14.2746,14.2444,14.2595,256800.0
2006-10-13 10:00:00,18.85,18.86,18.8,18.82,321800.0,14.2671,14.2746,14.2292,14.2444,321800.0
2006-10-13 10:05:00,18.83,18.88,18.81,18.88,164800.0,14.2519,14.2898,14.2368,14.2898,164800.0
2006-10-13 10:10:00,18.86,18.91,18.86,18.89,171200.0,14.2746,14.3125,14.2746,14.2973,171200.0
2006-10-13 10:15:00,18.89,18.93,18.88,18.88,120200.0,14.2973,14.3276,14.2898,14.2898,120200.0
2006-10-13 10:20:00,18.88,18.88,18.82,18.84,188600.0,14.2898,14.2898,14.2444,14.2595,188600.0
2006-10-13 10:25:00,18.84,18.86,18.83,18.85,154200.0,14.2595,14.2746,14.2519,14.2671,154200.0
2006-10-13 10:30:00,18.85,18.9,18.84,18.89,231400.0,14.2671,14.3049,14.2595,14.2973,231400.0
2006-10-13 10:35:00,18.89,18.91,18.85,18.86,117000.0,14.2973,14.3125,14.2671,14.2746,117000.0
2006-10-13 10:40:00,18.86,18.9,18.85,18.89,89000.0,14.2746,14.3049,14.2671,14.2973,89000.0
2006-10-13 10:45:00,18.89,18.92,18.88,18.92,115600.0,14.2973,14.3201,14.2898,14.3201,115600.0
2006-10-13 10:50:00,18.91,18.93,18.91,18.92,109600.0,14.3125,14.3276,14.3125,14.3201,109600.0
2006-10-13 10:55:00,18.91,18.91,18.86,18.86,91400.0,14.3125,14.3125,14.2746,14.2746,91400.0
2006-10-13 11:00:00,18.88,18.88,18.85,18.86,90600.0,14.2898,14.2898,14.2671,14.2746,90600.0
2006-10-13 11:05:00,18.86,18.88,18.85,18.85,75400.0,14.2746,14.2898,14.2671,14.2671,75400.0
2006-10-13 11:10:00,18.86,18.86,18.83,18.85,121800.0,14.2746,14.2746,14.2519,14.2671,121800.0
2006-10-13 11:15:00,18.85,18.86,18.84,18.85,90800.0,14.2671,14.2746,14.2595,14.2671,90800.0
2006-10-13 11:20:00,18.85,18.86,18.85,18.85,97000.0,14.2671,14.2746,14.2671,14.2671,97000.0
2006-10-13 11:25:00,18.85,18.88,18.85,18.88,83000.0,14.2671,14.2898,14.2671,14.2898,83000.0
2006-10-13 11:30:00,18.88,18.9,18.86,18.89,113200.0,14.2898,14.3049,14.2746,14.2973,113200.0
2006-10-13 11:35:00,18.89,18.9,18.89,18.89,166400.0,14.2973,14.3049,14.2973,14.2973,166400.0
2006-10-13 11:40:00,18.89,18.9,18.87,18.87,56000.0,14.2973,14.3049,14.2822,14.2822,56000.0
2006-10-13 11:45:00,18.88,18.88,18.87,18.87,295400.0,14.2898,14.2898,14.2822,14.2822,295400.0
2006-10-13 11:50:00,18.87,18.88,18.85,18.85,153800.0,14.2822,14.2898,14.2671,14.2671,153800.0
2006-10-13 11:55:00,18.85,18.86,18.84,18.84,98600.0,14.2671,14.2746,14.2595,14.2595,98600.0
2006-10-13 12:00:00,18.84,18.85,18.84,18.84,66400.0,14.2595,14.2671,14.2595,14.2595,66400.0
2006-10-13 12:05:00,18.84,18.85,18.83,18.83,120200.0,14.2595,14.2671,14.2519,14.2519,120200.0
2006-10-13 12:10:00,18.83,18.84,18.83,18.84,38200.0,14.2519,14.2595,14.2519,14.2595,38200.0
2006-10-13 12:15:00,18.84,18.85,18.84,18.84,83600.0,14.2595,14.2671,14.2595,14.2595,83600.0
2006-10-13 12:20:00,18.85,18.85,18.83,18.84,57000.0,14.2671,14.2671,14.2519,14.2595,57000.0
2006-10-13 12:25:00,18.84,18.84,18.81,18.81,208800.0,14.2595,14.2595,14.2368,14.2368,208800.0
2006-10-13 12:30:00,18.81,18.86,18.81,18.85,221800.0,14.2368,14.2746,14.2368,14.2671,221800.0
2006-10-13 12:35:00,18.85,18.88,18.84,18.88,135400.0,14.2671,14.2898,14.2595,14.2898,135400.0
2006-10-13 12:40:00,18.87,18.88,18.84,18.84,79400.0,14.2822,14.2898,14.2595,14.2595,79400.0
2006-10-13 12:45:00,18.84,18.85,18.84,18.85,48400.0,14.2595,14.2671,14.2595,14.2671,48400.0
2006-10-13 12:50:00,18.85,18.87,18.84,18.86,83000.0,14.2671,14.2822,14.2595,14.2746,83000.0
2006-10-13 12:55:00,18.86,18.86,18.84,18.84,32400.0,14.2746,14.2746,14.2595,14.2595,32400.0
2006-10-13 13:00:00,18.84,18.85,18.83,18.83,53600.0,14.2595,14.2671,14.2519,14.2519,53600.0
2006-10-13 13:05:00,18.83,18.84,18.82,18.83,108600.0,14.2519,14.2595,14.2444,14.2519,108600.0
2006-10-13 13:10:00,18.82,18.83,18.81,18.81,133600.0,14.2444,14.2519,14.2368,14.2368,133600.0
2006-10-13 13:15:00,18.82,18.83,18.81,18.83,73200.0,14.2444,14.2519,14.2368,14.2519,73200.0
2006-10-13 13:20:00,18.83,18.83,18.82,18.82,70400.0,14.2519,14.2519,14.2444,14.2444,70400.0
2006-10-13 13:25:00,18.82,18.82,18.82,18.82,108200.0,14.2444,14.2444,14.2444,14.2444,108200.0
2006-10-13 13:30:00,18.82,18.82,18.82,18.82,48400.0,14.2444,14.2444,14.2444,14.2444,48400.0
2006-10-13 13:35:00,18.82,18.83,18.82,18.83,67600.0,14.2444,14.2519,14.2444,14.2519,67600.0
2006-10-13 13:40:00,18.83,18.84,18.81,18.81,123400.0,14.2519,14.2595,14.2368,14.2368,123400.0
2006-10-13 13:45:00,18.82,18.82,18.81,18.81,31800.0,14.2444,14.2444,14.2368,14.2368,31800.0
2006-10-13 13:50:00,18.81,18.82,18.81,18.82,66600.0,14.2368,14.2444,14.2368,14.2444,66600.0
2006-10-13 13:55:00,18.82,18.86,18.82,18.86,174200.0,14.2444,14.2746,14.2444,14.2746,174200.0
2006-10-13 14:00:00,18.86,18.91,18.86,18.89,183600.0,14.2746,14.3125,14.2746,14.2973,183600.0
2006-10-13 14:05:00,18.89,18.91,18.89,18.89,77000.0,14.2973,14.3125,14.2973,14.2973,77000.0
2006-10-13 14:10:00,18.89,18.9,18.87,18.87,76000.0,14.2973,14.3049,14.2822,14.2822,76000.0
2006-10-13 14:15:00,18.87,18.89,18.86,18.87,106200.0,14.2822,14.2973,14.2746,14.2822,106200.0
2006-10-13 14:20:00,18.86,18.9,18.86,18.89,136200.0,14.2746,14.3049,14.2746,14.2973,136200.0
2006-10-13 14:25:00,18.89,18.89,18.85,18.86,106600.0,14.2973,14.2973,14.2671,14.2746,106600.0
2006-10-13 14:30:00,18.86,18.86,18.83,18.84,80800.0,14.2746,14.2746,14.2519,14.2595,80800.0
2006-10-13 14:35:00,18.84,18.86,18.83,18.85,98000.0,14.2595,14.2746,14.2519,14.2671,98000.0
2006-10-13 14:40:00,18.86,18.87,18.85,18.86,34400.0,14.2746,14.2822,14.2671,14.2746,34400.0
2006-10-13 14:45:00,18.86,18.87,18.84,18.85,96400.0,14.2746,14.2822,14.2595,14.2671,96400.0
2006-10-13 14:50:00,18.85,18.86,18.85,18.86,70400.0,14.2671,14.2746,14.2671,14.2746,70400.0
2006-10-13 14:55:00,18.86,18.9,18.86,18.9,270000.0,14.2746,14.3049,14.2746,14.3049,270000.0
2006-10-13 15:00:00,18.9,18.91,18.86,18.86,123600.0,14.3049,14.3125,14.2746,14.2746,123600.0
2006-10-13 15:05:00,18.86,18.9,18.86,18.9,133400.0,14.2746,14.3049,14.2746,14.3049,133400.0
2006-10-13 15:10:00,18.89,18.9,18.89,18.9,53200.0,14.2973,14.3049,14.2973,14.3049,53200.0
2006-10-13 15:15:00,18.89,18.9,18.86,18.86,103400.0,14.2973,14.3049,14.2746,14.2746,103400.0
2006-10-13 15:20:00,18.86,18.9,18.86,18.89,82600.0,14.2746,14.3049,14.2746,14.2973,82600.0
2006-10-13 15:25:00,18.89,18.95,18.89,18.94,197200.0,14.2973,14.3428,14.2973,14.3352,197200.0
2006-10-13 15:30:00,18.94,18.95,18.91,18.91,157000.0,14.3352,14.3428,14.3125,14.3125,157000.0
2006-10-13 15:35:00,18.92,18.93,18.88,18.92,215000.0,14.3201,14.3276,14.2898,14.3201,215000.0
2006-10-13 15:40:00,18.92,18.94,18.89,18.92,208600.0,14.3201,14.3352,14.2973,14.3201,208600.0
2006-10-13 15:45:00,18.92,18.97,18.91,18.97,191800.0,14.3201,14.3579,14.3125,14.3579,191800.0
2006-10-13 15:50:00,18.96,18.97,18.9,18.91,261400.0,14.3503,14.3579,14.3049,14.3125,261400.0
2006-10-13 15:55:00,18.91,18.97,18.91,18.97,367000.0,14.3125,14.3579,14.3125,14.3579,367000.0
2006-10-16 09:30:00,19.03,19.03,18.95,18.97,530800.0,14.4033,14.4033,14.3428,14.3579,530800.0
2006-10-16 09:35:00,18.97,18.98,18.92,18.95,131200.0,14.3579,14.3655,14.3201,14.3428,131200.0
2006-10-16 09:40:00,18.95,18.99,18.92,18.96,103200.0,14.3428,14.373,14.3201,14.3503,103200.0
2006-10-16 09:45:00,18.94,19.0,18.94,18.98,97000.0,14.3352,14.3806,14.3352,14.3655,97000.0
2006-10-16 09:50:00,18.98,19.0,18.98,19.0,148600.0,14.3655,14.3806,14.3655,14.3806,148600.0
2006-10-16 09:55:00,19.0,19.0,18.99,19.0,124400.0,14.3806,14.3806,14.373,14.3806,124400.0
2006-10-16 10:00:00,19.0,19.0,18.98,19.0,148600.0,14.3806,14.3806,14.3655,14.3806,148600.0
2006-10-16 10:05:00,19.0,19.0,18.98,19.0,132000.0,14.3806,14.3806,14.3655,14.3806,132000.0
2006-10-16 10:10:00,18.99,19.0,18.98,18.98,49000.0,14.373,14.3806,14.3655,14.3655,49000.0
2006-10-16 10:15:00,18.99,19.0,18.98,19.0,150600.0,14.373,14.3806,14.3655,14.3806,150600.0
2006-10-16 10:20:00,19.0,19.09,18.99,19.09,239000.0,14.3806,14.4487,14.373,14.4487,239000.0
2006-10-16 10:25:00,19.09,19.17,19.09,19.17,198200.0,14.4487,14.5093,14.4487,14.5093,198200.0
2006-10-16 10:30:00,19.16,19.17,19.12,19.13,202800.0,14.5017,14.5093,14.4714,14.479,202800.0
2006-10-16 10:35:00,19.12,19.18,19.1,19.17,211000.0,14.4714,14.5168,14.4563,14.5093,211000.0
2006-10-16 10:40:00,19.16,19.18,19.15,19.17,138400.0,14.5017,14.5168,14.4941,14.5093,138400.0
2006-10-16 10:45:00,19.17,19.24,19.16,19.22,224600.0,14.5093,14.5623,14.5017,14.5471,224600.0
2006-10-16 10:50:00,19.22,19.25,19.2,19.24,208800.0,14.5471,14.5698,14.532,14.5623,208800.0
2006-10-16 10:55:00,19.24,19.25,19.22,19.23,127800.0,14.5623,14.5698,14.5471,14.5547,127800.0
2006-10-16 11:00:00,19.24,19.25,19.22,19.22,70000.0,14.5623,14.5698,14.5471,14.5471,70000.0
2006-10-16 11:05:00,19.23,19.24,19.19,19.21,153400.0,14.5547,14.5623,14.5244,14.5395,153400.0
2006-10-16 11:10:00,19.21,19.22,19.19,19.2,80200.0,14.5395,14.5471,14.5244,14.532,80200.0
2006-10-16 11:15:00,19.2,19.21,19.15,19.15,97400.0,14.532,14.5395,14.4941,14.4941,97400.0
2006-10-16 11:20:00,19.15,19.16,19.13,19.14,92200.0,14.4941,14.5017,14.479,14.4866,92200.0
2006-10-16 11:25:00,19.15,19.15,19.13,19.13,95800.0,14.4941,14.4941,14.479,14.479,95800.0
2006-10-16 11:30:00,19.13,19.15,19.13,19.14,71200.0,14.479,14.4941,14.479,14.4866,71200.0
2006-10-16 11:35:00,19.15,19.16,19.13,19.16,66400.0,14.4941,14.5017,14.479,14.5017,66400.0
2006-10-16 11:40:00,19.16,19.16,19.13,19.13,40600.0,14.5017,14.5017,14.479,14.479,40600.0
2006-10-16 11:45:00,19.13,19.17,19.13,19.15,67200.0,14.479,14.5093,14.479,14.4941,67200.0
2006-10-16 11:50:00,19.15,19.16,19.13,19.15,91000.0,14.4941,14.5017,14.479,14.4941,91000.0
2006-10-16 11:55:00,19.15,19.18,19.12,19.15,158600.0,14.4941,14.5168,14.4714,14.4941,158600.0
2006-10-16 12:00:00,19.15,19.18,19.15,19.18,96600.0,14.4941,14.5168,14.4941,14.5168,96600.0
2006-10-16 12:05:00,19.17,19.19,19.17,19.18,86200.0,14.5093,14.5244,14.5093,14.5168,86200.0
2006-10-16 12:10:00,19.18,19.23,19.18,19.23,135600.0,14.5168,14.5547,14.5168,14.5547,135600.0
2006-10-16 12:15:00,19.22,19.23,19.21,19.22,84800.0,14.5471,14.5547,14.5395,14.5471,84800.0
2006-10-16 12:20:00,19.22,19.22,19.18,19.2,69400.0,14.5471,14.5471,14.5168,14.532,69400.0
2006-10-16 12:25:00,19.21,19.22,19.2,19.22,66000.0,14.5395,14.5471,14.532,14.5471,66000.0
2006-10-16 12:30:00,19.22,19.23,19.18,19.19,94200.0,14.5471,14.5547,14.5168,14.5244,94200.0
2006-10-16 12:35:00,19.19,19.2,19.17,19.18,77800.0,14.5244,14.532,14.5093,14.5168,77800.0
2006-10-16 12:40:00,19.18,19.18,19.17,19.17,86000.0,14.5168,14.5168,14.5093,14.5093,86000.0
2006-10-16 12:45:00,19.17,19.17,19.17,19.17,45800.0,14.5093,14.5093,14.5093,14.5093,45800.0
2006-10-16 12:50:00,19.17,19.19,19.17,19.18,73000.0,14.5093,14.5244,14.5093,14.5168,73000.0
2006-10-16 12:55:00,19.18,19.2,19.17,19.2,51000.0,14.5168,14.532,14.5093,14.532,51000.0
2006-10-16 13:00:00,19.2,19.21,19.18,19.2,65600.0,14.532,14.5395,14.5168,14.532,65600.0
2006-10-16 13:05:00,19.2,19.2,19.18,19.19,54800.0,14.532,14.532,14.5168,14.5244,54800.0
2006-10-16 13:10:00,19.19,19.2,19.18,19.2,55400.0,14.5244,14.532,14.5168,14.532,55400.0
2006-10-16 13:15:00,19.2,19.25,19.2,19.24,115400.0,14.532,14.5698,14.532,14.5623,115400.0
2006-10-16 13:20:00,19.24,19.24,19.21,19.21,91800.0,14.5623,14.5623,14.5395,14.5395,91800.0
2006-10-16 13:25:00,19.22,19.25,19.21,19.24,75400.0,14.5471,14.5698,14.5395,14.5623,75400.0
2006-10-16 13:30:00,19.24,19.25,19.23,19.25,126000.0,14.5623,14.5698,14.5547,14.5698,126000.0
2006-10-16 13:35:00,19.24,19.25,19.24,19.25,98000.0,14.5623,14.5698,14.5623,14.5698,98000.0
2006-10-16 13:40:00,19.25,19.28,19.24,19.27,187600.0,14.5698,14.5925,14.5623,14.585,187600.0
2006-10-16 13:45:00,19.27,19.28,19.25,19.27,83400.0,14.585,14.5925,14.5698,14.585,83400.0
2006-10-16 13:50:00,19.27,19.28,19.25,19.25,60600.0,14.585,14.5925,14.5698,14.5698,60600.0
2006-10-16 13:55:00,19.25,19.26,19.25,19.25,76000.0,14.5698,14.5774,14.5698,14.5698,76000.0
2006-10-16 14:00:00,19.25,19.26,19.24,19.24,57200.0,14.5698,14.5774,14.5623,14.5623,57200.0
2006-10-16 14:05:00,19.25,19.25,19.21,19.21,79200.0,14.5698,14.5698,14.5395,14.5395,79200.0
2006-10-16 14:10:00,19.21,19.21,19.18,19.2,89200.0,14.5395,14.5395,14.5168,14.532,89200.0
2006-10-16 14:15:00,19.2,19.2,19.17,19.19,73400.0,14.532,14.532,14.5093,14.5244,73400.0
2006-10-16 14:20:00,19.18,19.22,19.18,19.2,107800.0,14.5168,14.5471,14.5168,14.532,107800.0
2006-10-16 14:25:00,19.2,19.21,19.19,19.2,46800.0,14.532,14.5395,14.5244,14.532,46800.0
2006-10-16 14:30:00,19.2,19.21,19.19,19.2,37000.0,14.532,14.5395,14.5244,14.532,37000.0
2006-10-16 14:35:00,19.2,19.21,19.2,19.21,38800.0,14.532,14.5395,14.532,14.5395,38800.0
2006-10-16 14:40:00,19.2,19.21,19.18,19.18,61600.0,14.532,14.5395,14.5168,14.5168,61600.0
2006-10-16 14:45:00,19.18,19.24,19.18,19.2,95600.0,14.5168,14.5623,14.5168,14.532,95600.0
2006-10-16 14:50:00,19.2,19.2,19.17,19.17,61200.0,14.532,14.532,14.5093,14.5093,61200.0
2006-10-16 14:55:00,19.18,19.18,19.17,19.18,56600.0,14.5168,14.5168,14.5093,14.5168,56600.0
2006-10-16 15:00:00,19.18,19.2,19.18,19.19,46800.0,14.5168,14.532,14.5168,14.5244,46800.0
2006-10-16 15:05:00,19.19,19.2,19.18,19.19,59800.0,14.5244,14.532,14.5168,14.5244,59800.0
2006-10-16 15:10:00,19.2,19.23,19.19,19.22,96400.0,14.532,14.5547,14.5244,14.5471,96400.0
2006-10-16 15:15:00,19.22,19.22,19.2,19.2,52600.0,14.5471,14.5471,14.532,14.532,52600.0
2006-10-16 15:20:00,19.2,19.2,19.16,19.2,97400.0,14.532,14.532,14.5017,14.532,97400.0
2006-10-16 15:25:00,19.2,19.21,19.19,19.2,110400.0,14.532,14.5395,14.5244,14.532,110400.0
2006-10-16 15:30:00,19.2,19.2,19.17,19.18,102600.0,14.532,14.532,14.5093,14.5168,102600.0
2006-10-16 15:35:00,19.18,19.19,19.17,19.18,73000.0,14.5168,14.5244,14.5093,14.5168,73000.0
2006-10-16 15:40:00,19.18,19.18,19.16,19.17,110600.0,14.5168,14.5168,14.5017,14.5093,110600.0
2006-10-16 15:45:00,19.17,19.21,19.17,19.2,201000.0,14.5093,14.5395,14.5093,14.532,201000.0
2006-10-16 15:50:00,19.21,19.21,19.17,19.2,205000.0,14.5395,14.5395,14.5093,14.532,205000.0
2006-10-16 15:55:00,19.2,19.21,19.18,19.18,264400.0,14.532,14.5395,14.5168,14.5168,264400.0
2006-10-17 09:30:00,19.13,19.2,18.99,19.1,481600.0,14.479,14.532,14.373,14.4563,481600.0
2006-10-17 09:35:00,19.11,19.11,19.04,19.05,168800.0,14.4639,14.4639,14.4109,14.4184,168800.0
2006-10-17 09:40:00,19.05,19.14,19.03,19.11,254400.0,14.4184,14.4866,14.4033,14.4639,254400.0
2006-10-17 09:45:00,19.12,19.16,19.07,19.11,195400.0,14.4714,14.5017,14.4336,14.4639,195400.0
2006-10-17 09:50:00,19.1,19.11,19.05,19.07,147400.0,14.4563,14.4639,14.4184,14.4336,147400.0
2006-10-17 09:55:00,19.07,19.1,19.05,19.06,101600.0,14.4336,14.4563,14.4184,14.426,101600.0
2006-10-17 10:00:00,19.05,19.06,19.03,19.05,123200.0,14.4184,14.426,14.4033,14.4184,123200.0
2006-10-17 10:05:00,19.07,19.09,19.0,19.03,97400.0,14.4336,14.4487,14.3806,14.4033,97400.0
2006-10-17 10:10:00,19.02,19.03,19.0,19.0,226800.0,14.3957,14.4033,14.3806,14.3806,226800.0
2006-10-17 10:15:00,19.0,19.06,18.99,19.06,181800.0,14.3806,14.426,14.373,14.426,181800.0
2006-10-17 10:20:00,19.06,19.06,19.0,19.0,68000.0,14.426,14.426,14.3806,14.3806,68000.0
2006-10-17 10:25:00,19.0,19.01,19.0,19.0,141600.0,14.3806,14.3882,14.3806,14.3806,141600.0
2006-10-17 10:30:00,19.0,19.0,18.92,18.93,190000.0,14.3806,14.3806,14.3201,14.3276,190000.0
2006-10-17 10:35:00,18.93,18.96,18.92,18.93,130800.0,14.3276,14.3503,14.3201,14.3276,130800.0
2006-10-17 10:40:00,18.93,18.95,18.92,18.95,87200.0,14.3276,14.3428,14.3201,14.3428,87200.0
2006-10-17 10:45:00,18.95,19.0,18.93,18.99,75000.0,14.3428,14.3806,14.3276,14.373,75000.0
2006-10-17 10:50:00,18.98,18.99,18.95,18.95,34000.0,14.3655,14.373,14.3428,14.3428,34000.0
2006-10-17 10:55:00,18.95,18.96,18.91,18.92,134400.0,14.3428,14.3503,14.3125,14.3201,134400.0
2006-10-17 11:00:00,18.92,18.93,18.9,18.92,159200.0,14.3201,14.3276,14.3049,14.3201,159200.0
2006-10-17 11:05:00,18.91,18.95,18.9,18.94,63200.0,14.3125,14.3428,14.3049,14.3352,63200.0
2006-10-17 11:10:00,18.95,18.96,18.9,18.91,113000.0,14.3428,14.3503,14.3049,14.3125,113000.0
2006-10-17 11:15:00,18.91,18.96,18.91,18.92,83200.0,14.3125,14.3503,14.3125,14.3201,83200.0
2006-10-17 11:20:00,18.91,18.93,18.9,18.92,238600.0,14.3125,14.3276,14.3049,14.3201,238600.0
2006-10-17 11:25:00,18.91,18.95,18.91,18.92,153400.0,14.3125,14.3428,14.3125,14.3201,153400.0
2006-10-17 11:30:00,18.92,18.93,18.91,18.91,200000.0,14.3201,14.3276,14.3125,14.3125,200000.0
2006-10-17 11:35:00,18.91,18.93,18.89,18.91,132400.0,14.3125,14.3276,14.2973,14.3125,132400.0
2006-10-17 11:40:00,18.92,18.92,18.9,18.92,204200.0,14.3201,14.3201,14.3049,14.3201,204200.0
2006-10-17 11:45:00,18.92,18.95,18.91,18.93,67400.0,14.3201,14.3428,14.3125,14.3276,67400.0
2006-10-17 11:50:00,18.93,18.93,18.9,18.91,312400.0,14.3276,14.3276,14.3049,14.3125,312400.0
2006-10-17 11:55:00,18.91,18.91,18.88,18.9,227600.0,14.3125,14.3125,14.2898,14.3049,227600.0
2006-10-17 12:00:00,18.89,18.9,18.88,18.88,126000.0,14.2973,14.3049,14.2898,14.2898,126000.0
2006-10-17 12:05:00,18.88,18.93,18.88,18.93,153600.0,14.2898,14.3276,14.2898,14.3276,153600.0
2006-10-17 12:10:00,18.93,18.98,18.93,18.97,159600.0,14.3276,14.3655,14.3276,14.3579,159600.0
2006-10-17 12:15:00,18.97,18.97,18.93,18.93,58800.0,14.3579,14.3579,14.3276,14.3276,58800.0
2006-10-17 12:20:00,18.94,18.95,18.92,18.93,84600.0,14.3352,14.3428,14.3201,14.3276,84600.0
2006-10-17 12:25:00,18.93,18.96,18.92,18.93,58200.0,14.3276,14.3503,14.3201,14.3276,58200.0
2006-10-17 12:30:00,18.93,18.95,18.92,18.94,46800.0,14.3276,14.3428,14.3201,14.3352,46800.0
2006-10-17 12:35:00,18.93,18.95,18.93,18.93,32600.0,14.3276,14.3428,14.3276,14.3276,32600.0
2006-10-17 12:40:00,18.94,18.95,18.9,18.9,77800.0,14.3352,14.3428,14.3049,14.3049,77800.0
2006-10-17 12:45:00,18.9,18.93,18.9,18.91,66600.0,14.3049,14.3276,14.3049,14.3125,66600.0
2006-10-17 12:50:00,18.9,18.95,18.9,18.93,97800.0,14.3049,14.3428,14.3049,14.3276,97800.0
2006-10-17 12:55:00,18.93,18.95,18.91,18.92,119800.0,14.3276,14.3428,14.3125,14.3201,119800.0
2006-10-17 13:00:00,18.92,18.96,18.92,18.96,76800.0,14.3201,14.3503,14.3201,14.3503,76800.0
2006-10-17 13:05:00,18.96,18.99,18.93,18.94,128600.0,14.3503,14.373,14.3276,14.3352,128600.0
2006-10-17 13:10:00,18.94,18.96,18.93,18.96,51600.0,14.3352,14.3503,14.3276,14.3503,51600.0
2006-10-17 13:15:00,18.96,18.96,18.93,18.93,42800.0,14.3503,14.3503,14.3276,14.3276,42800.0
2006-10-17 13:20:00,18.93,18.95,18.91,18.91,153200.0,14.3276,14.3428,14.3125,14.3125,153200.0
2006-10-17 13:25:00,18.92,18.92,18.91,18.92,57600.0,14.3201,14.3201,14.3125,14.3201,57600.0
2006-10-17 13:30:00,18.92,18.95,18.92,18.95,64800.0,14.3201,14.3428,14.3201,14.3428,64800.0
2006-10-17 13:35:00,18.95,18.95,18.93,18.93,40200.0,14.3428,14.3428,14.3276,14.3276,40200.0
2006-10-17 13:40:00,18.93,18.95,18.93,18.95,38800.0,14.3276,14.3428,14.3276,14.3428,38800.0
2006-10-17 13:45:00,18.95,18.96,18.95,18.95,66600.0,14.3428,14.3503,14.3428,14.3428,66600.0
2006-10-17 13:50:00,18.95,19.0,18.95,18.99,121200.0,14.3428,14.3806,14.3428,14.373,121200.0
2006-10-17 13:55:00,18.99,19.02,18.98,18.99,182600.0,14.373,14.3957,14.3655,14.373,182600.0
2006-10-17 14:00:00,18.99,18.99,18.96,18.98,65000.0,14.373,14.373,14.3503,14.3655,65000.0
2006-10-17 14:05:00,18.97,18.98,18.95,18.95,45600.0,14.3579,14.3655,14.3428,14.3428,45600.0
2006-10-17 14:10:00,18.95,18.99,18.94,18.97,95600.0,14.3428,14.373,14.3352,14.3579,95600.0
2006-10-17 14:15:00,18.96,18.96,18.95,18.95,76000.0,14.3503,14.3503,14.3428,14.3428,76000.0
2006-10-17 14:20:00,18.96,18.96,18.93,18.96,69600.0,14.3503,14.3503,14.3276,14.3503,69600.0
2006-10-17 14:25:00,18.97,18.97,18.93,18.93,57400.0,14.3579,14.3579,14.3276,14.3276,57400.0
2006-10-17 14:30:00,18.93,18.94,18.93,18.93,57200.0,14.3276,14.3352,14.3276,14.3276,57200.0
2006-10-17 14:35:00,18.93,18.94,18.93,18.93,55600.0,14.3276,14.3352,14.3276,14.3276,55600.0
2006-10-17 14:40:00,18.93,18.96,18.93,18.95,195200.0,14.3276,14.3503,14.3276,14.3428,195200.0
2006-10-17 14:45:00,18.95,18.97,18.95,18.97,179000.0,14.3428,14.3579,14.3428,14.3579,179000.0
2006-10-17 14:50:00,18.97,18.97,18.94,18.96,135600.0,14.3579,14.3579,14.3352,14.3503,135600.0
2006-10-17 14:55:00,18.96,18.98,18.93,18.94,112600.0,14.3503,14.3655,14.3276,14.3352,112600.0
2006-10-17 15:00:00,18.93,18.97,18.93,18.97,67600.0,14.3276,14.3579,14.3276,14.3579,67600.0
2006-10-17 15:05:00,18.97,18.98,18.96,18.98,77400.0,14.3579,14.3655,14.3503,14.3655,77400.0
2006-10-17 15:10:00,18.98,19.0,18.98,18.99,78000.0,14.3655,14.3806,14.3655,14.373,78000.0
2006-10-17 15:15:00,18.99,18.99,18.96,18.97,61400.0,14.373,14.373,14.3503,14.3579,61400.0
2006-10-17 15:20:00,18.96,19.0,18.96,19.0,83800.0,14.3503,14.3806,14.3503,14.3806,83800.0
2006-10-17 15:25:00,19.0,19.01,18.98,19.0,110600.0,14.3806,14.3882,14.3655,14.3806,110600.0
2006-10-17 15:30:00,19.0,19.03,19.0,19.01,238600.0,14.3806,14.4033,14.3806,14.3882,238600.0
2006-10-17 15:35:00,19.02,19.03,18.96,18.96,238600.0,14.3957,14.4033,14.3503,14.3503,238600.0
2006-10-17 15:40:00,18.96,18.99,18.96,18.98,151400.0,14.3503,14.373,14.3503,14.3655,151400.0
2006-10-17 15:45:00,18.98,18.98,18.92,18.96,296400.0,14.3655,14.3655,14.3201,14.3503,296400.0
2006-10-17 15:50:00,18.96,18.99,18.95,18.96,217000.0,14.3503,14.373,14.3428,14.3503,217000.0
2006-10-17 15:55:00,18.97,18.98,18.93,18.93,546000.0,14.3579,14.3655,14.3276,14.3276,546000.0
2006-10-18 09:30:00,19.1,19.21,19.07,19.2,547200.0,14.4563,14.5395,14.4336,14.532,547200.0
2006-10-18 09:35:00,19.2,19.2,19.13,19.18,90200.0,14.532,14.532,14.479,14.5168,90200.0
2006-10-18 09:40:00,19.18,19.25,19.18,19.23,195400.0,14.5168,14.5698,14.5168,14.5547,195400.0
2006-10-18 09:45:00,19.22,19.23,19.1,19.11,278600.0,14.5471,14.5547,14.4563,14.4639,278600.0
2006-10-18 09:50:00,19.11,19.13,19.03,19.07,208400.0,14.4639,14.479,14.4033,14.4336,208400.0
2006-10-18 09:55:00,19.07,19.08,19.04,19.06,118200.0,14.4336,14.4412,14.4109,14.426,118200.0
2006-10-18 10:00:00,19.06,19.08,19.06,19.07,121800.0,14.426,14.4412,14.426,14.4336,121800.0
2006-10-18 10:05:00,19.07,19.08,19.0,19.08,153400.0,14.4336,14.4412,14.3806,14.4412,153400.0
2006-10-18 10:10:00,19.08,19.1,19.06,19.09,88000.0,14.4412,14.4563,14.426,14.4487,88000.0
2006-10-18 10:15:00,19.09,19.09,19.05,19.07,74600.0,14.4487,14.4487,14.4184,14.4336,74600.0
2006-10-18 10:20:00,19.06,19.06,19.02,19.06,120400.0,14.426,14.426,14.3957,14.426,120400.0
2006-10-18 10:25:00,19.05,19.09,19.05,19.06,98000.0,14.4184,14.4487,14.4184,14.426,98000.0
2006-10-18 10:30:00,19.06,19.09,19.04,19.04,74600.0,14.426,14.4487,14.4109,14.4109,74600.0
2006-10-18 10:35:00,19.04,19.06,18.99,19.0,193000.0,14.4109,14.426,14.373,14.3806,193000.0
2006-10-18 10:40:00,19.0,19.0,18.9,18.93,168000.0,14.3806,14.3806,14.3049,14.3276,168000.0
2006-10-18 10:45:00,18.93,18.93,18.89,18.93,141600.0,14.3276,14.3276,14.2973,14.3276,141600.0
2006-10-18 10:50:00,18.93,18.98,18.89,18.9,101400.0,14.3276,14.3655,14.2973,14.3049,101400.0
2006-10-18 10:55:00,18.89,19.0,18.89,18.95,75400.0,14.2973,14.3806,14.2973,14.3428,75400.0
2006-10-18 11:00:00,18.94,18.98,18.93,18.93,55600.0,14.3352,14.3655,14.3276,14.3276,55600.0
2006-10-18 11:05:00,18.93,18.98,18.93,18.93,358000.0,14.3276,14.3655,14.3276,14.3276,358000.0
2006-10-18 11:10:00,18.93,18.95,18.93,18.93,48800.0,14.3276,14.3428,14.3276,14.3276,48800.0
2006-10-18 11:15:00,18.93,18.93,18.93,18.93,43000.0,14.3276,14.3276,14.3276,14.3276,43000.0
2006-10-18 11:20:00,18.93,18.93,18.89,18.9,164200.0,14.3276,14.3276,14.2973,14.3049,164200.0
2006-10-18 11:25:00,18.9,18.93,18.88,18.9,118400.0,14.3049,14.3276,14.2898,14.3049,118400.0
2006-10-18 11:30:00,18.9,18.91,18.88,18.88,52800.0,14.3049,14.3125,14.2898,14.2898,52800.0
2006-10-18 11:35:00,18.88,18.89,18.86,18.88,68800.0,14.2898,14.2973,14.2746,14.2898,68800.0
2006-10-18 11:40:00,18.88,18.9,18.87,18.89,42400.0,14.2898,14.3049,14.2822,14.2973,42400.0
2006-10-18 11:45:00,18.89,18.91,18.88,18.9,64800.0,14.2973,14.3125,14.2898,14.3049,64800.0
2006-10-18 11:50:00,18.9,18.9,18.88,18.89,26800.0,14.3049,14.3049,14.2898,14.2973,26800.0
2006-10-18 11:55:00,18.88,18.9,18.88,18.88,31800.0,14.2898,14.3049,14.2898,14.2898,31800.0
2006-10-18 12:00:00,18.88,18.89,18.87,18.88,34400.0,14.2898,14.2973,14.2822,14.2898,34400.0
2006-10-18 12:05:00,18.88,18.89,18.87,18.87,25600.0,14.2898,14.2973,14.2822,14.2822,25600.0
2006-10-18 12:10:00,18.87,18.88,18.84,18.85,91200.0,14.2822,14.2898,14.2595,14.2671,91200.0
2006-10-18 12:15:00,18.85,18.89,18.85,18.88,38000.0,14.2671,14.2973,14.2671,14.2898,38000.0
2006-10-18 12:20:00,18.88,18.9,18.85,18.86,35600.0,14.2898,14.3049,14.2671,14.2746,35600.0
2006-10-18 12:25:00,18.86,18.88,18.86,18.88,50800.0,14.2746,14.2898,14.2746,14.2898,50800.0
2006-10-18 12:30:00,18.88,18.9,18.88,18.9,30800.0,14.2898,14.3049,14.2898,14.3049,30800.0
2006-10-18 12:35:00,18.9,18.9,18.9,18.9,58600.0,14.3049,14.3049,14.3049,14.3049,58600.0
2006-10-18 12:40:00,18.9,18.91,18.88,18.89,92400.0,14.3049,14.3125,14.2898,14.2973,92400.0
2006-10-18 12:45:00,18.89,18.9,18.89,18.9,59800.0,14.2973,14.3049,14.2973,14.3049,59800.0
2006-10-18 12:50:00,18.9,18.9,18.87,18.87,35000.0,14.3049,14.3049,14.2822,14.2822,35000.0
2006-10-18 12:55:00,18.87,18.9,18.86,18.89,45400.0,14.2822,14.3049,14.2746,14.2973,45400.0
2006-10-18 13:00:00,18.88,18.88,18.84,18.85,77600.0,14.2898,14.2898,14.2595,14.2671,77600.0
2006-10-18 13:05:00,18.85,18.86,18.84,18.84,30000.0,14.2671,14.2746,14.2595,14.2595,30000.0
2006-10-18 13:10:00,18.84,18.9,18.84,18.9,76800.0,14.2595,14.3049,14.2595,14.3049,76800.0
2006-10-18 13:15:00,18.9,18.9,18.84,18.86,121000.0,14.3049,14.3049,14.2595,14.2746,121000.0
2006-10-18 13:20:00,18.86,18.86,18.81,18.84,122600.0,14.2746,14.2746,14.2368,14.2595,122600.0
2006-10-18 13:25:00,18.84,18.85,18.78,18.79,109000.0,14.2595,14.2671,14.2141,14.2217,109000.0
2006-10-18 13:30:00,18.79,18.8,18.75,18.79,162600.0,14.2217,14.2292,14.1914,14.2217,162600.0
2006-10-18 13:35:00,18.79,18.86,18.78,18.84,181200.0,14.2217,14.2746,14.2141,14.2595,181200.0
2006-10-18 13:40:00,18.84,18.84,18.8,18.83,73400.0,14.2595,14.2595,14.2292,14.2519,73400.0
2006-10-18 13:45:00,18.83,18.83,18.79,18.83,45000.0,14.2519,14.2519,14.2217,14.2519,45000.0
2006-10-18 13:50:00,18.83,18.84,18.8,18.84,49000.0,14.2519,14.2595,14.2292,14.2595,49000.0
2006-10-18 13:55:00,18.84,18.87,18.83,18.87,72000.0,14.2595,14.2822,14.2519,14.2822,72000.0
2006-10-18 14:00:00,18.88,18.88,18.86,18.88,74600.0,14.2898,14.2898,14.2746,14.2898,74600.0
2006-10-18 14:05:00,18.88,18.88,18.85,18.85,61800.0,14.2898,14.2898,14.2671,14.2671,61800.0
2006-10-18 14:10:00,18.85,18.85,18.81,18.82,66000.0,14.2671,14.2671,14.2368,14.2444,66000.0
2006-10-18 14:15:00,18.83,18.85,18.81,18.84,81200.0,14.2519,14.2671,14.2368,14.2595,81200.0
2006-10-18 14:20:00,18.84,18.9,18.83,18.9,181000.0,14.2595,14.3049,14.2519,14.3049,181000.0
2006-10-18 14:25:00,18.9,18.93,18.9,18.91,165400.0,14.3049,14.3276,14.3049,14.3125,165400.0
2006-10-18 14:30:00,18.91,18.91,18.86,18.87,70200.0,14.3125,14.3125,14.2746,14.2822,70200.0
2006-10-18 14:35:00,18.87,18.92,18.87,18.9,75200.0,14.2822,14.3201,14.2822,14.3049,75200.0
2006-10-18 14:40:00,18.9,18.91,18.88,18.89,73400.0,14.3049,14.3125,14.2898,14.2973,73400.0
2006-10-18 14:45:00,18.89,18.9,18.88,18.9,52000.0,14.2973,14.3049,14.2898,14.3049,52000.0
2006-10-18 14:50:00,18.9,18.9,18.85,18.86,94400.0,14.3049,14.3049,14.2671,14.2746,94400.0
2006-10-18 14:55:00,18.86,18.88,18.86,18.88,62600.0,14.2746,14.2898,14.2746,14.2898,62600.0
2006-10-18 15:00:00,18.88,18.89,18.87,18.88,98000.0,14.2898,14.2973,14.2822,14.2898,98000.0
2006-10-18 15:05:00,18.87,18.88,18.83,18.86,90000.0,14.2822,14.2898,14.2519,14.2746,90000.0
2006-10-18 15:10:00,18.86,18.89,18.84,18.86,97200.0,14.2746,14.2973,14.2595,14.2746,97200.0
2006-10-18 15:15:00,18.86,18.86,18.84,18.85,91800.0,14.2746,14.2746,14.2595,14.2671,91800.0
2006-10-18 15:20:00,18.84,18.85,18.83,18.83,71800.0,14.2595,14.2671,14.2519,14.2519,71800.0
2006-10-18 15:25:00,18.83,18.87,18.82,18.83,125400.0,14.2519,14.2822,14.2444,14.2519,125400.0
2006-10-18 15:30:00,18.83,18.89,18.82,18.89,129400.0,14.2519,14.2973,14.2444,14.2973,129400.0
2006-10-18 15:35:00,18.89,18.9,18.88,18.89,110800.0,14.2973,14.3049,14.2898,14.2973,110800.0
2006-10-18 15:40:00,18.87,18.9,18.86,18.88,171000.0,14.2822,14.3049,14.2746,14.2898,171000.0
2006-10-18 15:45:00,18.88,18.89,18.86,18.88,105600.0,14.2898,14.2973,14.2746,14.2898,105600.0
2006-10-18 15:50:00,18.89,18.89,18.85,18.87,164400.0,14.2973,14.2973,14.2671,14.2822,164400.0
2006-10-18 15:55:00,18.87,18.9,18.86,18.9,203000.0,14.2822,14.3049,14.2746,14.3049,203000.0
2006-10-19 09:30:00,18.7,18.91,18.69,18.75,469200.0,14.1535,14.3125,14.146,14.1914,469200.0
2006-10-19 09:35:00,18.75,18.75,18.63,18.68,174600.0,14.1914,14.1914,14.1006,14.1384,174600.0
2006-10-19 09:40:00,18.66,18.78,18.66,18.77,190400.0,14.1233,14.2141,14.1233,14.2065,190400.0
2006-10-19 09:45:00,18.76,18.79,18.71,18.71,131800.0,14.199,14.2217,14.1611,14.1611,131800.0
2006-10-19 09:50:00,18.71,18.75,18.71,18.73,136800.0,14.1611,14.1914,14.1611,14.1762,136800.0
2006-10-19 09:55:00,18.73,18.82,18.72,18.77,192200.0,14.1762,14.2444,14.1687,14.2065,192200.0
2006-10-19 10:00:00,18.78,18.9,18.77,18.86,175000.0,14.2141,14.3049,14.2065,14.2746,175000.0
2006-10-19 10:05:00,18.86,18.92,18.85,18.88,148800.0,14.2746,14.3201,14.2671,14.2898,148800.0
2006-10-19 10:10:00,18.88,18.92,18.85,18.91,88200.0,14.2898,14.3201,14.2671,14.3125,88200.0
2006-10-19 10:15:00,18.9,18.96,18.89,18.91,187600.0,14.3049,14.3503,14.2973,14.3125,187600.0
2006-10-19 10:20:00,18.91,18.96,18.91,18.93,185400.0,14.3125,14.3503,14.3125,14.3276,185400.0
2006-10-19 10:25:00,18.93,18.95,18.9,18.92,87800.0,14.3276,14.3428,14.3049,14.3201,87800.0
2006-10-19 10:30:00,18.93,18.95,18.89,18.91,93400.0,14.3276,14.3428,14.2973,14.3125,93400.0
2006-10-19 10:35:00,18.91,18.92,18.86,18.9,200600.0,14.3125,14.3201,14.2746,14.3049,200600.0
2006-10-19 10:40:00,18.9,18.92,18.88,18.88,80000.0,14.3049,14.3201,14.2898,14.2898,80000.0
2006-10-19 10:45:00,18.89,18.92,18.88,18.92,69800.0,14.2973,14.3201,14.2898,14.3201,69800.0
2006-10-19 10:50:00,18.92,18.95,18.88,18.89,140600.0,14.3201,14.3428,14.2898,14.2973,140600.0
2006-10-19 10:55:00,18.9,18.91,18.88,18.88,37200.0,14.3049,14.3125,14.2898,14.2898,37200.0
2006-10-19 11:00:00,18.88,18.88,18.81,18.84,101000.0,14.2898,14.2898,14.2368,14.2595,101000.0
2006-10-19 11:05:00,18.84,18.84,18.82,18.82,44400.0,14.2595,14.2595,14.2444,14.2444,44400.0
2006-10-19 11:10:00,18.83,18.83,18.8,18.8,76800.0,14.2519,14.2519,14.2292,14.2292,76800.0
2006-10-19 11:15:00,18.8,18.8,18.75,18.77,89400.0,14.2292,14.2292,14.1914,14.2065,89400.0
2006-10-19 11:20:00,18.78,18.84,18.78,18.84,68000.0,14.2141,14.2595,14.2141,14.2595,68000.0
2006-10-19 11:25:00,18.83,18.84,18.8,18.8,25200.0,14.2519,14.2595,14.2292,14.2292,25200.0
2006-10-19 11:30:00,18.81,18.81,18.77,18.78,59600.0,14.2368,14.2368,14.2065,14.2141,59600.0
2006-10-19 11:35:00,18.78,18.82,18.78,18.79,73800.0,14.2141,14.2444,14.2141,14.2217,73800.0
2006-10-19 11:40:00,18.79,18.82,18.78,18.81,33400.0,14.2217,14.2444,14.2141,14.2368,33400.0
2006-10-19 11:45:00,18.81,18.81,18.77,18.8,40400.0,14.2368,14.2368,14.2065,14.2292,40400.0
2006-10-19 11:50:00,18.8,18.82,18.79,18.81,25200.0,14.2292,14.2444,14.2217,14.2368,25200.0
2006-10-19 11:55:00,18.81,18.86,18.81,18.83,44600.0,14.2368,14.2746,14.2368,14.2519,44600.0
2006-10-19 12:00:00,18.84,18.86,18.77,18.86,112400.0,14.2595,14.2746,14.2065,14.2746,112400.0
2006-10-19 12:05:00,18.86,18.88,18.82,18.86,82200.0,14.2746,14.2898,14.2444,14.2746,82200.0
2006-10-19 12:10:00,18.86,18.91,18.84,18.84,74800.0,14.2746,14.3125,14.2595,14.2595,74800.0
2006-10-19 12:15:00,18.85,18.86,18.8,18.81,69400.0,14.2671,14.2746,14.2292,14.2368,69400.0
2006-10-19 12:20:00,18.81,18.84,18.8,18.83,96000.0,14.2368,14.2595,14.2292,14.2519,96000.0
2006-10-19 12:25:00,18.83,18.83,18.82,18.82,49600.0,14.2519,14.2519,14.2444,14.2444,49600.0
2006-10-19 12:30:00,18.82,18.82,18.75,18.79,116600.0,14.2444,14.2444,14.1914,14.2217,116600.0
2006-10-19 12:35:00,18.79,18.8,18.75,18.75,63800.0,14.2217,14.2292,14.1914,14.1914,63800.0
2006-10-19 12:40:00,18.76,18.76,18.73,18.74,119200.0,14.199,14.199,14.1762,14.1838,119200.0
2006-10-19 12:45:00,18.75,18.77,18.73,18.73,170400.0,14.1914,14.2065,14.1762,14.1762,170400.0
2006-10-19 12:50:00,18.74,18.75,18.73,18.74,103600.0,14.1838,14.1914,14.1762,14.1838,103600.0
2006-10-19 12:55:00,18.74,18.75,18.73,18.74,29000.0,14.1838,14.1914,14.1762,14.1838,29000.0
2006-10-19 13:00:00,18.74,18.74,18.71,18.72,85600.0,14.1838,14.1838,14.1611,14.1687,85600.0
2006-10-19 13:05:00,18.72,18.75,18.71,18.73,139000.0,14.1687,14.1914,14.1611,14.1762,139000.0
2006-10-19 13:10:00,18.73,18.75,18.73,18.75,86800.0,14.1762,14.1914,14.1762,14.1914,86800.0
2006-10-19 13:15:00,18.75,18.77,18.73,18.75,99600.0,14.1914,14.2065,14.1762,14.1914,99600.0
2006-10-19 13:20:00,18.76,18.77,18.75,18.75,20600.0,14.199,14.2065,14.1914,14.1914,20600.0
2006-10-19 13:25:00,18.75,18.75,18.74,18.74,33800.0,14.1914,14.1914,14.1838,14.1838,33800.0
2006-10-19 13:30:00,18.75,18.75,18.71,18.74,105400.0,14.1914,14.1914,14.1611,14.1838,105400.0
2006-10-19 13:35:00,18.74,18.74,18.73,18.73,54000.0,14.1838,14.1838,14.1762,14.1762,54000.0
2006-10-19 13:40:00,18.73,18.73,18.71,18.73,63600.0,14.1762,14.1762,14.1611,14.1762,63600.0
2006-10-19 13:45:00,18.73,18.73,18.72,18.73,41400.0,14.1762,14.1762,14.1687,14.1762,41400.0
2006-10-19 13:50:00,18.73,18.73,18.71,18.71,62000.0,14.1762,14.1762,14.1611,14.1611,62000.0
2006-10-19 13:55:00,18.71,18.71,18.7,18.71,29600.0,14.1611,14.1611,14.1535,14.1611,29600.0
2006-10-19 14:00:00,18.71,18.71,18.7,18.7,28800.0,14.1611,14.1611,14.1535,14.1535,28800.0
2006-10-19 14:05:00,18.71,18.73,18.68,18.71,130400.0,14.1611,14.1762,14.1384,14.1611,130400.0
2006-10-19 14:10:00,18.72,18.73,18.71,18.72,40200.0,14.1687,14.1762,14.1611,14.1687,40200.0
2006-10-19 14:15:00,18.72,18.75,18.71,18.73,62800.0,14.1687,14.1914,14.1611,14.1762,62800.0
2006-10-19 14:20:00,18.73,18.77,18.71,18.75,79800.0,14.1762,14.2065,14.1611,14.1914,79800.0
2006-10-19 14:25:00,18.75,18.78,18.73,18.77,74000.0,14.1914,14.2141,14.1762,14.2065,74000.0
2006-10-19 14:30:00,18.77,18.78,18.75,18.78,69200.0,14.2065,14.2141,14.1914,14.2141,69200.0
2006-10-19 14:35:00,18.78,18.79,18.77,18.78,52400.0,14.2141,14.2217,14.2065,14.2141,52400.0
2006-10-19 14:40:00,18.79,18.8,18.75,18.77,116000.0,14.2217,14.2292,14.1914,14.2065,116000.0
2006-10-19 14:45:00,18.77,18.78,18.74,18.77,111400.0,14.2065,14.2141,14.1838,14.2065,111400.0
2006-10-19 14:50:00,18.77,18.79,18.75,18.79,80600.0,14.2065,14.2217,14.1914,14.2217,80600.0
2006-10-19 14:55:00,18.79,18.82,18.79,18.81,118400.0,14.2217,14.2444,14.2217,14.2368,118400.0
2006-10-19 15:00:00,18.81,18.83,18.8,18.83,169600.0,14.2368,14.2519,14.2292,14.2519,169600.0
2006-10-19 15:05:00,18.83,18.84,18.81,18.82,169800.0,14.2519,14.2595,14.2368,14.2444,169800.0
2006-10-19 15:10:00,18.83,18.83,18.82,18.82,137800.0,14.2519,14.2519,14.2444,14.2444,137800.0
2006-10-19 15:15:00,18.82,18.85,18.81,18.84,283600.0,14.2444,14.2671,14.2368,14.2595,283600.0
2006-10-19 15:20:00,18.84,18.86,18.83,18.84,141200.0,14.2595,14.2746,14.2519,14.2595,141200.0
2006-10-19 15:25:00,18.85,18.85,18.82,18.82,161000.0,14.2671,14.2671,14.2444,14.2444,161000.0
2006-10-19 15:30:00,18.83,18.85,18.83,18.85,117200.0,14.2519,14.2671,14.2519,14.2671,117200.0
2006-10-19 15:35:00,18.85,18.87,18.83,18.83,186400.0,14.2671,14.2822,14.2519,14.2519,186400.0
2006-10-19 15:40:00,18.83,18.84,18.83,18.83,99200.0,14.2519,14.2595,14.2519,14.2519,99200.0
2006-10-19 15:45:00,18.84,18.88,18.83,18.86,167000.0,14.2595,14.2898,14.2519,14.2746,167000.0
2006-10-19 15:50:00,18.86,18.87,18.84,18.84,202600.0,14.2746,14.2822,14.2595,14.2595,202600.0
2006-10-19 15:55:00,18.84,18.89,18.84,18.89,353000.0,14.2595,14.2973,14.2595,14.2973,353000.0
2006-10-20 09:30:00,18.89,18.92,18.63,18.64,4341000.0,14.2973,14.3201,14.1006,14.1081,4341000.0
2006-10-20 09:35:00,18.64,18.68,18.53,18.65,335600.0,14.1081,14.1384,14.0249,14.1157,335600.0
2006-10-20 09:40:00,18.64,18.66,18.58,18.64,249400.0,14.1081,14.1233,14.0627,14.1081,249400.0
2006-10-20 09:45:00,18.64,18.68,18.61,18.61,123600.0,14.1081,14.1384,14.0854,14.0854,123600.0
2006-10-20 09:50:00,18.61,18.63,18.5,18.5,495600.0,14.0854,14.1006,14.0022,14.0022,495600.0
2006-10-20 09:55:00,18.5,18.59,18.5,18.51,359400.0,14.0022,14.0703,14.0022,14.0097,359400.0
2006-10-20 10:00:00,18.51,18.52,18.43,18.44,436200.0,14.0097,14.0173,13.9492,13.9568,436200.0
2006-10-20 10:05:00,18.45,18.45,18.4,18.4,389400.0,13.9643,13.9643,13.9265,13.9265,389400.0
2006-10-20 10:10:00,18.4,18.4,18.36,18.39,272400.0,13.9265,13.9265,13.8962,13.9189,272400.0
2006-10-20 10:15:00,18.39,18.44,18.37,18.37,316200.0,13.9189,13.9568,13.9038,13.9038,316200.0
2006-10-20 10:20:00,18.37,18.47,18.36,18.45,214000.0,13.9038,13.9795,13.8962,13.9643,214000.0
2006-10-20 10:25:00,18.45,18.45,18.42,18.45,122800.0,13.9643,13.9643,13.9416,13.9643,122800.0
2006-10-20 10:30:00,18.45,18.45,18.43,18.43,169600.0,13.9643,13.9643,13.9492,13.9492,169600.0
2006-10-20 10:35:00,18.43,18.48,18.43,18.47,80200.0,13.9492,13.987,13.9492,13.9795,80200.0
2006-10-20 10:40:00,18.47,18.5,18.47,18.49,138600.0,13.9795,14.0022,13.9795,13.9946,138600.0
2006-10-20 10:45:00,18.49,18.49,18.47,18.48,131000.0,13.9946,13.9946,13.9795,13.987,131000.0
2006-10-20 10:50:00,18.48,18.51,18.47,18.49,103000.0,13.987,14.0097,13.9795,13.9946,103000.0
2006-10-20 10:55:00,18.49,18.53,18.48,18.53,154400.0,13.9946,14.0249,13.987,14.0249,154400.0
2006-10-20 11:00:00,18.53,18.56,18.52,18.54,166400.0,14.0249,14.0476,14.0173,14.0324,166400.0
2006-10-20 11:05:00,18.54,18.54,18.48,18.5,133600.0,14.0324,14.0324,13.987,14.0022,133600.0
2006-10-20 11:10:00,18.5,18.5,18.48,18.49,72600.0,14.0022,14.0022,13.987,13.9946,72600.0
2006-10-20 11:15:00,18.49,18.52,18.48,18.52,93600.0,13.9946,14.0173,13.987,14.0173,93600.0
2006-10-20 11:20:00,18.52,18.53,18.48,18.5,76000.0,14.0173,14.0249,13.987,14.0022,76000.0
2006-10-20 11:25:00,18.5,18.51,18.48,18.5,76000.0,14.0022,14.0097,13.987,14.0022,76000.0
2006-10-20 11:30:00,18.5,18.5,18.48,18.5,110400.0,14.0022,14.0022,13.987,14.0022,110400.0
2006-10-20 11:35:00,18.5,18.51,18.48,18.49,103200.0,14.0022,14.0097,13.987,13.9946,103200.0
2006-10-20 11:40:00,18.49,18.49,18.47,18.47,131400.0,13.9946,13.9946,13.9795,13.9795,131400.0
2006-10-20 11:45:00,18.47,18.47,18.43,18.44,157600.0,13.9795,13.9795,13.9492,13.9568,157600.0
2006-10-20 11:50:00,18.44,18.46,18.44,18.46,134800.0,13.9568,13.9719,13.9568,13.9719,134800.0
2006-10-20 11:55:00,18.46,18.47,18.45,18.45,76800.0,13.9719,13.9795,13.9643,13.9643,76800.0
2006-10-20 12:00:00,18.45,18.46,18.43,18.44,115800.0,13.9643,13.9719,13.9492,13.9568,115800.0
2006-10-20 12:05:00,18.45,18.47,18.44,18.47,104400.0,13.9643,13.9795,13.9568,13.9795,104400.0
2006-10-20 12:10:00,18.47,18.49,18.47,18.48,107400.0,13.9795,13.9946,13.9795,13.987,107400.0
2006-10-20 12:15:00,18.49,18.5,18.49,18.5,84800.0,13.9946,14.0022,13.9946,14.0022,84800.0
2006-10-20 12:20:00,18.5,18.53,18.49,18.53,167400.0,14.0022,14.0249,13.9946,14.0249,167400.0
2006-10-20 12:25:00,18.53,18.55,18.52,18.55,92000.0,14.0249,14.04,14.0173,14.04,92000.0
2006-10-20 12:30:00,18.55,18.59,18.55,18.59,175200.0,14.04,14.0703,14.04,14.0703,175200.0
2006-10-20 12:35:00,18.59,18.64,18.58,18.63,165800.0,14.0703,14.1081,14.0627,14.1006,165800.0
2006-10-20 12:40:00,18.63,18.7,18.63,18.67,193200.0,14.1006,14.1535,14.1006,14.1308,193200.0
2006-10-20 12:45:00,18.67,18.75,18.67,18.75,213400.0,14.1308,14.1914,14.1308,14.1914,213400.0
2006-10-20 12:50:00,18.75,18.75,18.73,18.75,290000.0,14.1914,14.1914,14.1762,14.1914,290000.0
2006-10-20 12:55:00,18.75,18.77,18.72,18.74,205400.0,14.1914,14.2065,14.1687,14.1838,205400.0
2006-10-20 13:00:00,18.74,18.75,18.72,18.74,118200.0,14.1838,14.1914,14.1687,14.1838,118200.0
2006-10-20 13:05:00,18.74,18.75,18.66,18.67,141000.0,14.1838,14.1914,14.1233,14.1308,141000.0
2006-10-20 13:10:00,18.67,18.7,18.67,18.68,86000.0,14.1308,14.1535,14.1308,14.1384,86000.0
2006-10-20 13:15:00,18.68,18.69,18.67,18.67,68800.0,14.1384,14.146,14.1308,14.1308,68800.0
2006-10-20 13:20:00,18.67,18.7,18.65,18.68,98000.0,14.1308,14.1535,14.1157,14.1384,98000.0
2006-10-20 13:25:00,18.68,18.68,18.67,18.68,89200.0,14.1384,14.1384,14.1308,14.1384,89200.0
2006-10-20 13:30:00,18.68,18.69,18.67,18.68,76600.0,14.1384,14.146,14.1308,14.1384,76600.0
2006-10-20 13:35:00,18.68,18.68,18.66,18.66,55400.0,14.1384,14.1384,14.1233,14.1233,55400.0
2006-10-20 13:40:00,18.66,18.66,18.61,18.61,67800.0,14.1233,14.1233,14.0854,14.0854,67800.0
2006-10-20 13:45:00,18.61,18.65,18.61,18.61,149600.0,14.0854,14.1157,14.0854,14.0854,149600.0
2006-10-20 13:50:00,18.61,18.64,18.61,18.62,59600.0,14.0854,14.1081,14.0854,14.093,59600.0
2006-10-20 13:55:00,18.62,18.63,18.59,18.61,95200.0,14.093,14.1006,14.0703,14.0854,95200.0
2006-10-20 14:00:00,18.61,18.64,18.61,18.63,80200.0,14.0854,14.1081,14.0854,14.1006,80200.0
2006-10-20 14:05:00,18.63,18.63,18.61,18.61,58600.0,14.1006,14.1006,14.0854,14.0854,58600.0
2006-10-20 14:10:00,18.61,18.66,18.6,18.66,157800.0,14.0854,14.1233,14.0779,14.1233,157800.0
2006-10-20 14:15:00,18.66,18.66,18.61,18.64,123400.0,14.1233,14.1233,14.0854,14.1081,123400.0
2006-10-20 14:20:00,18.64,18.7,18.64,18.68,151000.0,14.1081,14.1535,14.1081,14.1384,151000.0
2006-10-20 14:25:00,18.69,18.69,18.66,18.67,88600.0,14.146,14.146,14.1233,14.1308,88600.0
2006-10-20 14:30:00,18.66,18.67,18.65,18.66,58200.0,14.1233,14.1308,14.1157,14.1233,58200.0
2006-10-20 14:35:00,18.66,18.69,18.66,18.66,80000.0,14.1233,14.146,14.1233,14.1233,80000.0
2006-10-20 14:40:00,18.66,18.67,18.64,18.65,128000.0,14.1233,14.1308,14.1081,14.1157,128000.0
2006-10-20 14:45:00,18.66,18.68,18.65,18.66,67600.0,14.1233,14.1384,14.1157,14.1233,67600.0
2006-10-20 14:50:00,18.67,18.68,18.63,18.63,124800.0,14.1308,14.1384,14.1006,14.1006,124800.0
2006-10-20 14:55:00,18.63,18.66,18.62,18.63,107800.0,14.1006,14.1233,14.093,14.1006,107800.0
2006-10-20 15:00:00,18.63,18.63,18.61,18.63,118000.0,14.1006,14.1006,14.0854,14.1006,118000.0
2006-10-20 15:05:00,18.63,18.64,18.62,18.64,87800.0,14.1006,14.1081,14.093,14.1081,87800.0
2006-10-20 15:10:00,18.64,18.64,18.63,18.63,88000.0,14.1081,14.1081,14.1006,14.1006,88000.0
2006-10-20 15:15:00,18.64,18.64,18.62,18.63,108000.0,14.1081,14.1081,14.093,14.1006,108000.0
2006-10-20 15:20:00,18.63,18.66,18.56,18.56,516200.0,14.1006,14.1233,14.0476,14.0476,516200.0
2006-10-20 15:25:00,18.57,18.61,18.56,18.61,148000.0,14.0551,14.0854,14.0476,14.0854,148000.0
2006-10-20 15:30:00,18.61,18.62,18.59,18.61,143200.0,14.0854,14.093,14.0703,14.0854,143200.0
2006-10-20 15:35:00,18.61,18.64,18.6,18.63,123400.0,14.0854,14.1081,14.0779,14.1006,123400.0
2006-10-20 15:40:00,18.63,18.69,18.63,18.68,305400.0,14.1006,14.146,14.1006,14.1384,305400.0
2006-10-20 15:45:00,18.68,18.72,18.67,18.72,327800.0,14.1384,14.1687,14.1308,14.1687,327800.0
2006-10-20 15:50:00,18.72,18.74,18.68,18.69,385000.0,14.1687,14.1838,14.1384,14.146,385000.0
2006-10-20 15:55:00,18.69,18.72,18.69,18.72,528400.0,14.146,14.1687,14.146,14.1687,528400.0
2006-10-23 09:30:00,18.7,18.7,18.52,18.61,439000.0,14.1535,14.1535,14.0173,14.0854,439000.0
2006-10-23 09:35:00,18.61,18.63,18.54,18.62,89400.0,14.0854,14.1006,14.0324,14.093,89400.0
2006-10-23 09:40:00,18.61,18.65,18.58,18.65,72600.0,14.0854,14.1157,14.0627,14.1157,72600.0
2006-10-23 09:45:00,18.64,18.7,18.63,18.65,137400.0,14.1081,14.1535,14.1006,14.1157,137400.0
2006-10-23 09:50:00,18.65,18.77,18.65,18.75,200600.0,14.1157,14.2065,14.1157,14.1914,200600.0
2006-10-23 09:55:00,18.74,18.85,18.74,18.83,223600.0,14.1838,14.2671,14.1838,14.2519,223600.0
2006-10-23 10:00:00,18.83,18.85,18.82,18.85,164800.0,14.2519,14.2671,14.2444,14.2671,164800.0
2006-10-23 10:05:00,18.85,19.03,18.85,18.99,523400.0,14.2671,14.4033,14.2671,14.373,523400.0
2006-10-23 10:10:00,18.99,19.1,18.97,19.08,327600.0,14.373,14.4563,14.3579,14.4412,327600.0
2006-10-23 10:15:00,19.09,19.14,19.0,19.02,408200.0,14.4487,14.4866,14.3806,14.3957,408200.0
2006-10-23 10:20:00,19.03,19.07,18.99,19.06,174400.0,14.4033,14.4336,14.373,14.426,174400.0
2006-10-23 10:25:00,19.06,19.1,19.05,19.09,218000.0,14.426,14.4563,14.4184,14.4487,218000.0
2006-10-23 10:30:00,19.09,19.09,19.04,19.07,155000.0,14.4487,14.4487,14.4109,14.4336,155000.0
2006-10-23 10:35:00,19.07,19.07,18.99,19.0,220200.0,14.4336,14.4336,14.373,14.3806,220200.0
2006-10-23 10:40:00,19.0,19.01,18.95,19.0,175600.0,14.3806,14.3882,14.3428,14.3806,175600.0
2006-10-23 10:45:00,19.0,19.01,18.99,18.99,165400.0,14.3806,14.3882,14.373,14.373,165400.0
2006-10-23 10:50:00,18.99,19.0,18.96,18.97,170400.0,14.373,14.3806,14.3503,14.3579,170400.0
2006-10-23 10:55:00,18.97,19.06,18.97,19.05,262400.0,14.3579,14.426,14.3579,14.4184,262400.0
2006-10-23 11:00:00,19.05,19.06,19.01,19.05,267200.0,14.4184,14.426,14.3882,14.4184,267200.0
2006-10-23 11:05:00,19.05,19.06,19.01,19.05,193400.0,14.4184,14.426,14.3882,14.4184,193400.0
2006-10-23 11:10:00,19.05,19.06,19.02,19.05,108000.0,14.4184,14.426,14.3957,14.4184,108000.0
2006-10-23 11:15:00,19.05,19.07,19.04,19.07,126200.0,14.4184,14.4336,14.4109,14.4336,126200.0
2006-10-23 11:20:00,19.07,19.11,19.06,19.06,232800.0,14.4336,14.4639,14.426,14.426,232800.0
2006-10-23 11:25:00,19.06,19.07,19.05,19.07,173400.0,14.426,14.4336,14.4184,14.4336,173400.0
2006-10-23 11:30:00,19.07,19.08,19.04,19.04,126000.0,14.4336,14.4412,14.4109,14.4109,126000.0
2006-10-23 11:35:00,19.04,19.04,18.99,19.04,171600.0,14.4109,14.4109,14.373,14.4109,171600.0
2006-10-23 11:40:00,19.04,19.07,19.04,19.07,137400.0,14.4109,14.4336,14.4109,14.4336,137400.0
2006-10-23 11:45:00,19.07,19.07,19.03,19.05,83600.0,14.4336,14.4336,14.4033,14.4184,83600.0
2006-10-23 11:50:00,19.05,19.07,19.02,19.03,139000.0,14.4184,14.4336,14.3957,14.4033,139000.0
2006-10-23 11:55:00,19.04,19.05,19.03,19.04,229400.0,14.4109,14.4184,14.4033,14.4109,229400.0
2006-10-23 12:00:00,19.05,19.08,19.05,19.08,166400.0,14.4184,14.4412,14.4184,14.4412,166400.0
2006-10-23 12:05:00,19.07,19.09,19.06,19.09,138400.0,14.4336,14.4487,14.426,14.4487,138400.0
2006-10-23 12:10:00,19.09,19.09,19.06,19.07,73000.0,14.4487,14.4487,14.426,14.4336,73000.0
2006-10-23 12:15:00,19.07,19.07,19.03,19.04,87200.0,14.4336,14.4336,14.4033,14.4109,87200.0
2006-10-23 12:20:00,19.04,19.08,19.04,19.07,93400.0,14.4109,14.4412,14.4109,14.4336,93400.0
2006-10-23 12:25:00,19.07,19.07,19.05,19.07,88600.0,14.4336,14.4336,14.4184,14.4336,88600.0
2006-10-23 12:30:00,19.06,19.08,19.06,19.07,133400.0,14.426,14.4412,14.426,14.4336,133400.0
2006-10-23 12:35:00,19.07,19.08,19.04,19.04,103200.0,14.4336,14.4412,14.4109,14.4109,103200.0
2006-10-23 12:40:00,19.04,19.06,19.04,19.06,166800.0,14.4109,14.426,14.4109,14.426,166800.0
2006-10-23 12:45:00,19.05,19.06,19.04,19.04,110000.0,14.4184,14.426,14.4109,14.4109,110000.0
2006-10-23 12:50:00,19.04,19.05,19.03,19.04,132000.0,14.4109,14.4184,14.4033,14.4109,132000.0
2006-10-23 12:55:00,19.03,19.06,19.03,19.05,105200.0,14.4033,14.426,14.4033,14.4184,105200.0
2006-10-23 13:00:00,19.06,19.08,19.05,19.07,110400.0,14.426,14.4412,14.4184,14.4336,110400.0
2006-10-23 13:05:00,19.07,19.07,19.05,19.07,44000.0,14.4336,14.4336,14.4184,14.4336,44000.0
2006-10-23 13:10:00,19.07,19.08,19.06,19.08,72400.0,14.4336,14.4412,14.426,14.4412,72400.0
2006-10-23 13:15:00,19.08,19.08,19.06,19.07,157600.0,14.4412,14.4412,14.426,14.4336,157600.0
2006-10-23 13:20:00,19.07,19.08,19.04,19.06,130800.0,14.4336,14.4412,14.4109,14.426,130800.0
2006-10-23 13:25:00,19.05,19.06,19.05,19.05,74200.0,14.4184,14.426,14.4184,14.4184,74200.0
2006-10-23 13:30:00,19.05,19.06,19.04,19.04,74400.0,14.4184,14.426,14.4109,14.4109,74400.0
2006-10-23 13:35:00,19.04,19.05,19.02,19.02,122600.0,14.4109,14.4184,14.3957,14.3957,122600.0
2006-10-23 13:40:00,19.03,19.05,19.0,19.05,213200.0,14.4033,14.4184,14.3806,14.4184,213200.0
2006-10-23 13:45:00,19.05,19.06,19.0,19.02,114000.0,14.4184,14.426,14.3806,14.3957,114000.0
2006-10-23 13:50:00,19.02,19.03,19.0,19.03,164600.0,14.3957,14.4033,14.3806,14.4033,164600.0
2006-10-23 13:55:00,19.03,19.07,19.03,19.07,257400.0,14.4033,14.4336,14.4033,14.4336,257400.0
2006-10-23 14:00:00,19.07,19.08,19.07,19.07,75600.0,14.4336,14.4412,14.4336,14.4336,75600.0
2006-10-23 14:05:00,19.06,19.06,19.0,19.0,140600.0,14.426,14.426,14.3806,14.3806,140600.0
2006-10-23 14:10:00,19.0,19.06,19.0,19.05,161400.0,14.3806,14.426,14.3806,14.4184,161400.0
2006-10-23 14:15:00,19.05,19.05,19.0,19.05,125800.0,14.4184,14.4184,14.3806,14.4184,125800.0
2006-10-23 14:20:00,19.05,19.07,19.0,19.03,220600.0,14.4184,14.4336,14.3806,14.4033,220600.0
2006-10-23 14:25:00,19.02,19.03,19.0,19.03,116200.0,14.3957,14.4033,14.3806,14.4033,116200.0
2006-10-23 14:30:00,19.03,19.05,19.03,19.05,84800.0,14.4033,14.4184,14.4033,14.4184,84800.0
2006-10-23 14:35:00,19.05,19.1,19.05,19.08,226000.0,14.4184,14.4563,14.4184,14.4412,226000.0
2006-10-23 14:40:00,19.08,19.11,19.07,19.08,246400.0,14.4412,14.4639,14.4336,14.4412,246400.0
2006-10-23 14:45:00,19.09,19.13,19.08,19.12,160000.0,14.4487,14.479,14.4412,14.4714,160000.0
2006-10-23 14:50:00,19.12,19.15,19.11,19.13,332400.0,14.4714,14.4941,14.4639,14.479,332400.0
2006-10-23 14:55:00,19.13,19.13,19.11,19.11,215400.0,14.479,14.479,14.4639,14.4639,215400.0
2006-10-23 15:00:00,19.12,19.16,19.11,19.16,404400.0,14.4714,14.5017,14.4639,14.5017,404400.0
2006-10-23 15:05:00,19.16,19.24,19.16,19.24,377000.0,14.5017,14.5623,14.5017,14.5623,377000.0
2006-10-23 15:10:00,19.24,19.25,19.19,19.2,369400.0,14.5623,14.5698,14.5244,14.532,369400.0
2006-10-23 15:15:00,19.2,19.21,19.17,19.18,165000.0,14.532,14.5395,14.5093,14.5168,165000.0
2006-10-23 15:20:00,19.17,19.18,19.13,19.15,372200.0,14.5093,14.5168,14.479,14.4941,372200.0
2006-10-23 15:25:00,19.14,19.16,19.11,19.12,145800.0,14.4866,14.5017,14.4639,14.4714,145800.0
2006-10-23 15:30:00,19.12,19.13,19.11,19.13,125400.0,14.4714,14.479,14.4639,14.479,125400.0
2006-10-23 15:35:00,19.13,19.13,19.11,19.12,106000.0,14.479,14.479,14.4639,14.4714,106000.0
2006-10-23 15:40:00,19.13,19.13,19.12,19.13,169600.0,14.479,14.479,14.4714,14.479,169600.0
2006-10-23 15:45:00,19.13,19.16,19.12,19.16,186200.0,14.479,14.5017,14.4714,14.5017,186200.0
2006-10-23 15:50:00,19.16,19.18,19.15,19.15,323000.0,14.5017,14.5168,14.4941,14.4941,323000.0
2006-10-23 15:55:00,19.15,19.17,19.14,19.16,323400.0,14.4941,14.5093,14.4866,14.5017,323400.0
2006-10-24 09:30:00,19.1,19.15,19.0,19.07,325200.0,14.4563,14.4941,14.3806,14.4336,325200.0
2006-10-24 09:35:00,19.07,19.11,19.06,19.09,119600.0,14.4336,14.4639,14.426,14.4487,119600.0
2006-10-24 09:40:00,19.08,19.2,19.08,19.18,213600.0,14.4412,14.532,14.4412,14.5168,213600.0
2006-10-24 09:45:00,19.19,19.27,19.18,19.25,236000.0,14.5244,14.585,14.5168,14.5698,236000.0
2006-10-24 09:50:00,19.25,19.29,19.23,19.24,204600.0,14.5698,14.6001,14.5547,14.5623,204600.0
2006-10-24 09:55:00,19.24,19.25,19.23,19.23,150600.0,14.5623,14.5698,14.5547,14.5547,150600.0
2006-10-24 10:00:00,19.23,19.23,19.14,19.15,243000.0,14.5547,14.5547,14.4866,14.4941,243000.0
2006-10-24 10:05:00,19.15,19.22,19.15,19.2,169800.0,14.4941,14.5471,14.4941,14.532,169800.0
2006-10-24 10:10:00,19.2,19.23,19.13,19.16,95000.0,14.532,14.5547,14.479,14.5017,95000.0
2006-10-24 10:15:00,19.15,19.15,19.04,19.05,184800.0,14.4941,14.4941,14.4109,14.4184,184800.0
2006-10-24 10:20:00,19.05,19.06,19.01,19.02,122000.0,14.4184,14.426,14.3882,14.3957,122000.0
2006-10-24 10:25:00,19.02,19.08,19.02,19.05,153400.0,14.3957,14.4412,14.3957,14.4184,153400.0
2006-10-24 10:30:00,19.05,19.05,19.02,19.03,133200.0,14.4184,14.4184,14.3957,14.4033,133200.0
2006-10-24 10:35:00,19.03,19.03,19.01,19.03,92400.0,14.4033,14.4033,14.3882,14.4033,92400.0
2006-10-24 10:40:00,19.03,19.04,19.0,19.03,199200.0,14.4033,14.4109,14.3806,14.4033,199200.0
2006-10-24 10:45:00,19.03,19.06,19.03,19.06,159200.0,14.4033,14.426,14.4033,14.426,159200.0
2006-10-24 10:50:00,19.06,19.06,19.03,19.04,112000.0,14.426,14.426,14.4033,14.4109,112000.0
2006-10-24 10:55:00,19.04,19.08,19.04,19.08,92800.0,14.4109,14.4412,14.4109,14.4412,92800.0
2006-10-24 11:00:00,19.08,19.1,19.06,19.07,119200.0,14.4412,14.4563,14.426,14.4336,119200.0
2006-10-24 11:05:00,19.07,19.11,19.07,19.1,200200.0,14.4336,14.4639,14.4336,14.4563,200200.0
2006-10-24 11:10:00,19.1,19.12,19.08,19.09,92200.0,14.4563,14.4714,14.4412,14.4487,92200.0
2006-10-24 11:15:00,19.09,19.1,19.08,19.08,84200.0,14.4487,14.4563,14.4412,14.4412,84200.0
2006-10-24 11:20:00,19.09,19.1,19.08,19.1,75000.0,14.4487,14.4563,14.4412,14.4563,75000.0
2006-10-24 11:25:00,19.1,19.13,19.1,19.13,101200.0,14.4563,14.479,14.4563,14.479,101200.0
2006-10-24 11:30:00,19.13,19.17,19.1,19.14,131600.0,14.479,14.5093,14.4563,14.4866,131600.0
2006-10-24 11:35:00,19.14,19.15,19.13,19.15,121200.0,14.4866,14.4941,14.479,14.4941,121200.0
2006-10-24 11:40:00,19.15,19.15,19.13,19.13,54400.0,14.4941,14.4941,14.479,14.479,54400.0
2006-10-24 11:45:00,19.13,19.15,19.13,19.13,78200.0,14.479,14.4941,14.479,14.479,78200.0
2006-10-24 11:50:00,19.14,19.18,19.12,19.16,171200.0,14.4866,14.5168,14.4714,14.5017,171200.0
2006-10-24 11:55:00,19.17,19.17,19.15,19.16,42200.0,14.5093,14.5093,14.4941,14.5017,42200.0
2006-10-24 12:00:00,19.16,19.17,19.11,19.12,120000.0,14.5017,14.5093,14.4639,14.4714,120000.0
2006-10-24 12:05:00,19.12,19.13,19.1,19.1,431200.0,14.4714,14.479,14.4563,14.4563,431200.0
2006-10-24 12:10:00,19.1,19.13,19.1,19.11,111800.0,14.4563,14.479,14.4563,14.4639,111800.0
2006-10-24 12:15:00,19.11,19.13,19.11,19.13,49800.0,14.4639,14.479,14.4639,14.479,49800.0
2006-10-24 12:20:00,19.12,19.13,19.11,19.11,23600.0,14.4714,14.479,14.4639,14.4639,23600.0
2006-10-24 12:25:00,19.11,19.11,19.11,19.11,77600.0,14.4639,14.4639,14.4639,14.4639,77600.0
2006-10-24 12:30:00,19.11,19.11,19.06,19.06,63200.0,14.4639,14.4639,14.426,14.426,63200.0
2006-10-24 12:35:00,19.06,19.06,19.01,19.01,106000.0,14.426,14.426,14.3882,14.3882,106000.0
2006-10-24 12:40:00,19.02,19.03,19.01,19.03,93400.0,14.3957,14.4033,14.3882,14.4033,93400.0
2006-10-24 12:45:00,19.03,19.04,18.93,18.94,503000.0,14.4033,14.4109,14.3276,14.3352,503000.0
2006-10-24 12:50:00,18.94,18.97,18.89,18.92,188800.0,14.3352,14.3579,14.2973,14.3201,188800.0
2006-10-24 12:55:00,18.92,18.94,18.9,18.92,144800.0,14.3201,14.3352,14.3049,14.3201,144800.0
2006-10-24 13:00:00,18.92,18.95,18.91,18.95,71400.0,14.3201,14.3428,14.3125,14.3428,71400.0
2006-10-24 13:05:00,18.95,18.96,18.93,18.95,54200.0,14.3428,14.3503,14.3276,14.3428,54200.0
2006-10-24 13:10:00,18.95,19.02,18.95,19.02,154200.0,14.3428,14.3957,14.3428,14.3957,154200.0
2006-10-24 13:15:00,19.01,19.03,19.0,19.02,77000.0,14.3882,14.4033,14.3806,14.3957,77000.0
2006-10-24 13:20:00,19.02,19.04,19.01,19.03,49600.0,14.3957,14.4109,14.3882,14.4033,49600.0
2006-10-24 13:25:00,19.04,19.05,19.03,19.05,89400.0,14.4109,14.4184,14.4033,14.4184,89400.0
2006-10-24 13:30:00,19.05,19.06,19.05,19.06,71000.0,14.4184,14.426,14.4184,14.426,71000.0
2006-10-24 13:35:00,19.06,19.1,19.06,19.08,105400.0,14.426,14.4563,14.426,14.4412,105400.0
2006-10-24 13:40:00,19.08,19.08,19.01,19.01,63600.0,14.4412,14.4412,14.3882,14.3882,63600.0
2006-10-24 13:45:00,19.0,19.02,19.0,19.0,62600.0,14.3806,14.3957,14.3806,14.3806,62600.0
2006-10-24 13:50:00,19.0,19.03,19.0,19.0,70600.0,14.3806,14.4033,14.3806,14.3806,70600.0
2006-10-24 13:55:00,19.0,19.0,18.97,18.99,73400.0,14.3806,14.3806,14.3579,14.373,73400.0
2006-10-24 14:00:00,19.0,19.0,18.97,19.0,36600.0,14.3806,14.3806,14.3579,14.3806,36600.0
2006-10-24 14:05:00,19.0,19.05,19.0,19.03,73000.0,14.3806,14.4184,14.3806,14.4033,73000.0
2006-10-24 14:10:00,19.03,19.04,19.01,19.02,26000.0,14.4033,14.4109,14.3882,14.3957,26000.0
2006-10-24 14:15:00,19.02,19.03,18.96,18.97,113800.0,14.3957,14.4033,14.3503,14.3579,113800.0
2006-10-24 14:20:00,18.98,19.02,18.97,19.0,88000.0,14.3655,14.3957,14.3579,14.3806,88000.0
2006-10-24 14:25:00,19.0,19.08,19.0,19.06,102200.0,14.3806,14.4412,14.3806,14.426,102200.0
2006-10-24 14:30:00,19.05,19.07,19.05,19.07,47400.0,14.4184,14.4336,14.4184,14.4336,47400.0
2006-10-24 14:35:00,19.06,19.07,19.04,19.05,54200.0,14.426,14.4336,14.4109,14.4184,54200.0
2006-10-24 14:40:00,19.05,19.05,19.05,19.05,36600.0,14.4184,14.4184,14.4184,14.4184,36600.0
2006-10-24 14:45:00,19.05,19.05,19.04,19.05,308400.0,14.4184,14.4184,14.4109,14.4184,308400.0
2006-10-24 14:50:00,19.05,19.05,19.02,19.03,66400.0,14.4184,14.4184,14.3957,14.4033,66400.0
2006-10-24 14:55:00,19.02,19.06,19.02,19.06,77200.0,14.3957,14.426,14.3957,14.426,77200.0
2006-10-24 15:00:00,19.06,19.07,19.03,19.05,167000.0,14.426,14.4336,14.4033,14.4184,167000.0
2006-10-24 15:05:00,19.05,19.05,19.03,19.04,45800.0,14.4184,14.4184,14.4033,14.4109,45800.0
2006-10-24 15:10:00,19.04,19.07,19.04,19.06,183800.0,14.4109,14.4336,14.4109,14.426,183800.0
2006-10-24 15:15:00,19.06,19.11,19.06,19.11,164200.0,14.426,14.4639,14.426,14.4639,164200.0
2006-10-24 15:20:00,19.11,19.13,19.09,19.09,592200.0,14.4639,14.479,14.4487,14.4487,592200.0
2006-10-24 15:25:00,19.09,19.1,19.08,19.08,86600.0,14.4487,14.4563,14.4412,14.4412,86600.0
2006-10-24 15:30:00,19.08,19.1,19.08,19.09,68800.0,14.4412,14.4563,14.4412,14.4487,68800.0
2006-10-24 15:35:00,19.08,19.1,19.08,19.1,64600.0,14.4412,14.4563,14.4412,14.4563,64600.0
2006-10-24 15:40:00,19.09,19.1,19.08,19.1,47600.0,14.4487,14.4563,14.4412,14.4563,47600.0
2006-10-24 15:45:00,19.1,19.11,19.09,19.11,221600.0,14.4563,14.4639,14.4487,14.4639,221600.0
2006-10-24 15:50:00,19.1,19.13,19.1,19.1,140800.0,14.4563,14.479,14.4563,14.4563,140800.0
2006-10-24 15:55:00,19.1,19.13,19.07,19.09,515000.0,14.4563,14.479,14.4336,14.4487,515000.0
2006-10-25 09:30:00,19.05,19.15,19.0,19.14,723600.0,14.4184,14.4941,14.3806,14.4866,723600.0
2006-10-25 09:35:00,19.14,19.15,19.13,19.14,136200.0,14.4866,14.4941,14.479,14.4866,136200.0
2006-10-25 09:40:00,19.15,19.17,19.13,19.15,104800.0,14.4941,14.5093,14.479,14.4941,104800.0
2006-10-25 09:45:00,19.14,19.18,19.14,19.16,126000.0,14.4866,14.5168,14.4866,14.5017,126000.0
2006-10-25 09:50:00,19.16,19.18,19.11,19.11,148800.0,14.5017,14.5168,14.4639,14.4639,148800.0
2006-10-25 09:55:00,19.11,19.13,19.08,19.08,112000.0,14.4639,14.479,14.4412,14.4412,112000.0
2006-10-25 10:00:00,19.09,19.14,19.06,19.13,137200.0,14.4487,14.4866,14.426,14.479,137200.0
2006-10-25 10:05:00,19.13,19.13,19.06,19.13,246800.0,14.479,14.479,14.426,14.479,246800.0
2006-10-25 10:10:00,19.13,19.15,19.09,19.11,161400.0,14.479,14.4941,14.4487,14.4639,161400.0
2006-10-25 10:15:00,19.11,19.15,19.11,19.13,56400.0,14.4639,14.4941,14.4639,14.479,56400.0
2006-10-25 10:20:00,19.13,19.2,19.13,19.19,155200.0,14.479,14.532,14.479,14.5244,155200.0
2006-10-25 10:25:00,19.19,19.28,19.18,19.27,235000.0,14.5244,14.5925,14.5168,14.585,235000.0
2006-10-25 10:30:00,19.27,19.27,19.21,19.22,233800.0,14.585,14.585,14.5395,14.5471,233800.0
2006-10-25 10:35:00,19.21,19.22,19.14,19.2,148800.0,14.5395,14.5471,14.4866,14.532,148800.0
2006-10-25 10:40:00,19.2,19.2,19.13,19.16,171000.0,14.532,14.532,14.479,14.5017,171000.0
2006-10-25 10:45:00,19.15,19.15,19.11,19.11,65200.0,14.4941,14.4941,14.4639,14.4639,65200.0
2006-10-25 10:50:00,19.11,19.14,19.08,19.11,103000.0,14.4639,14.4866,14.4412,14.4639,103000.0
2006-10-25 10:55:00,19.11,19.13,19.11,19.12,39200.0,14.4639,14.479,14.4639,14.4714,39200.0
2006-10-25 11:00:00,19.11,19.13,19.08,19.08,103000.0,14.4639,14.479,14.4412,14.4412,103000.0
2006-10-25 11:05:00,19.08,19.13,19.07,19.13,57200.0,14.4412,14.479,14.4336,14.479,57200.0
2006-10-25 11:10:00,19.13,19.13,19.11,19.11,42000.0,14.479,14.479,14.4639,14.4639,42000.0
2006-10-25 11:15:00,19.11,19.15,19.11,19.14,43400.0,14.4639,14.4941,14.4639,14.4866,43400.0
2006-10-25 11:20:00,19.14,19.14,19.1,19.12,59400.0,14.4866,14.4866,14.4563,14.4714,59400.0
2006-10-25 11:25:00,19.12,19.16,19.11,19.14,51000.0,14.4714,14.5017,14.4639,14.4866,51000.0
2006-10-25 11:30:00,19.14,19.19,19.14,19.18,83200.0,14.4866,14.5244,14.4866,14.5168,83200.0
2006-10-25 11:35:00,19.18,19.22,19.17,19.18,127200.0,14.5168,14.5471,14.5093,14.5168,127200.0
2006-10-25 11:40:00,19.19,19.19,19.18,19.18,29000.0,14.5244,14.5244,14.5168,14.5168,29000.0
2006-10-25 11:45:00,19.18,19.18,19.17,19.17,37600.0,14.5168,14.5168,14.5093,14.5093,37600.0
2006-10-25 11:50:00,19.17,19.18,19.16,19.17,56800.0,14.5093,14.5168,14.5017,14.5093,56800.0
2006-10-25 11:55:00,19.17,19.18,19.16,19.18,47800.0,14.5093,14.5168,14.5017,14.5168,47800.0
2006-10-25 12:00:00,19.18,19.18,19.17,19.17,50200.0,14.5168,14.5168,14.5093,14.5093,50200.0
2006-10-25 12:05:00,19.17,19.19,19.17,19.17,54200.0,14.5093,14.5244,14.5093,14.5093,54200.0
2006-10-25 12:10:00,19.17,19.19,19.17,19.18,27800.0,14.5093,14.5244,14.5093,14.5168,27800.0
2006-10-25 12:15:00,19.19,19.2,19.16,19.16,31600.0,14.5244,14.532,14.5017,14.5017,31600.0
2006-10-25 12:20:00,19.16,19.16,19.11,19.12,30600.0,14.5017,14.5017,14.4639,14.4714,30600.0
2006-10-25 12:25:00,19.12,19.13,19.05,19.06,89600.0,14.4714,14.479,14.4184,14.426,89600.0
2006-10-25 12:30:00,19.06,19.06,19.03,19.03,75800.0,14.426,14.426,14.4033,14.4033,75800.0
2006-10-25 12:35:00,19.03,19.06,19.03,19.06,110000.0,14.4033,14.426,14.4033,14.426,110000.0
2006-10-25 12:40:00,19.06,19.07,19.04,19.06,49800.0,14.426,14.4336,14.4109,14.426,49800.0
2006-10-25 12:45:00,19.06,19.07,19.05,19.07,18600.0,14.426,14.4336,14.4184,14.4336,18600.0
2006-10-25 12:50:00,19.07,19.08,19.07,19.08,47800.0,14.4336,14.4412,14.4336,14.4412,47800.0
2006-10-25 12:55:00,19.08,19.09,19.07,19.08,89600.0,14.4412,14.4487,14.4336,14.4412,89600.0
2006-10-25 13:00:00,19.08,19.1,19.08,19.08,51600.0,14.4412,14.4563,14.4412,14.4412,51600.0
2006-10-25 13:05:00,19.08,19.1,19.07,19.08,50400.0,14.4412,14.4563,14.4336,14.4412,50400.0
2006-10-25 13:10:00,19.08,19.13,19.08,19.1,58800.0,14.4412,14.479,14.4412,14.4563,58800.0
2006-10-25 13:15:00,19.1,19.1,19.08,19.08,31400.0,14.4563,14.4563,14.4412,14.4412,31400.0
2006-10-25 13:20:00,19.08,19.09,19.06,19.06,34000.0,14.4412,14.4487,14.426,14.426,34000.0
2006-10-25 13:25:00,19.06,19.07,19.06,19.06,35400.0,14.426,14.4336,14.426,14.426,35400.0
2006-10-25 13:30:00,19.07,19.07,19.06,19.06,22400.0,14.4336,14.4336,14.426,14.426,22400.0
2006-10-25 13:35:00,19.06,19.09,19.05,19.09,56000.0,14.426,14.4487,14.4184,14.4487,56000.0
2006-10-25 13:40:00,19.08,19.11,19.08,19.1,58400.0,14.4412,14.4639,14.4412,14.4563,58400.0
2006-10-25 13:45:00,19.1,19.1,19.09,19.09,38400.0,14.4563,14.4563,14.4487,14.4487,38400.0
2006-10-25 13:50:00,19.1,19.1,19.09,19.09,32000.0,14.4563,14.4563,14.4487,14.4487,32000.0
2006-10-25 13:55:00,19.09,19.11,19.07,19.08,70200.0,14.4487,14.4639,14.4336,14.4412,70200.0
2006-10-25 14:00:00,19.08,19.08,19.07,19.07,17400.0,14.4412,14.4412,14.4336,14.4336,17400.0
2006-10-25 14:05:00,19.07,19.1,19.06,19.07,49800.0,14.4336,14.4563,14.426,14.4336,49800.0
2006-10-25 14:10:00,19.06,19.17,19.04,19.11,213200.0,14.426,14.5093,14.4109,14.4639,213200.0
2006-10-25 14:15:00,19.11,19.22,19.11,19.21,200800.0,14.4639,14.5471,14.4639,14.5395,200800.0
2006-10-25 14:20:00,19.21,19.21,19.13,19.15,136400.0,14.5395,14.5395,14.479,14.4941,136400.0
2006-10-25 14:25:00,19.15,19.2,19.07,19.1,165400.0,14.4941,14.532,14.4336,14.4563,165400.0
2006-10-25 14:30:00,19.09,19.09,19.01,19.06,164400.0,14.4487,14.4487,14.3882,14.426,164400.0
2006-10-25 14:35:00,19.06,19.07,19.0,19.04,195000.0,14.426,14.4336,14.3806,14.4109,195000.0
2006-10-25 14:40:00,19.04,19.07,19.02,19.07,164600.0,14.4109,14.4336,14.3957,14.4336,164600.0
2006-10-25 14:45:00,19.07,19.09,19.05,19.06,87800.0,14.4336,14.4487,14.4184,14.426,87800.0
2006-10-25 14:50:00,19.06,19.09,19.03,19.03,148400.0,14.426,14.4487,14.4033,14.4033,148400.0
2006-10-25 14:55:00,19.03,19.13,19.03,19.12,128600.0,14.4033,14.479,14.4033,14.4714,128600.0
2006-10-25 15:00:00,19.13,19.14,19.1,19.13,166600.0,14.479,14.4866,14.4563,14.479,166600.0
2006-10-25 15:05:00,19.13,19.14,19.1,19.11,95200.0,14.479,14.4866,14.4563,14.4639,95200.0
2006-10-25 15:10:00,19.1,19.14,19.07,19.14,128400.0,14.4563,14.4866,14.4336,14.4866,128400.0
2006-10-25 15:15:00,19.15,19.17,19.13,19.15,144000.0,14.4941,14.5093,14.479,14.4941,144000.0
2006-10-25 15:20:00,19.15,19.18,19.12,19.17,119600.0,14.4941,14.5168,14.4714,14.5093,119600.0
2006-10-25 15:25:00,19.18,19.19,19.17,19.17,305800.0,14.5168,14.5244,14.5093,14.5093,305800.0
2006-10-25 15:30:00,19.18,19.2,19.17,19.19,73600.0,14.5168,14.532,14.5093,14.5244,73600.0
2006-10-25 15:35:00,19.19,19.23,19.18,19.21,378000.0,14.5244,14.5547,14.5168,14.5395,378000.0
2006-10-25 15:40:00,19.21,19.23,19.18,19.22,230400.0,14.5395,14.5547,14.5168,14.5471,230400.0
2006-10-25 15:45:00,19.22,19.23,19.2,19.22,150000.0,14.5471,14.5547,14.532,14.5471,150000.0
2006-10-25 15:50:00,19.22,19.23,19.22,19.22,142000.0,14.5471,14.5547,14.5471,14.5471,142000.0
2006-10-25 15:55:00,19.22,19.25,19.22,19.24,286800.0,14.5471,14.5698,14.5471,14.5623,286800.0
2006-10-26 09:30:00,19.27,19.34,19.25,19.32,475600.0,14.585,14.6379,14.5698,14.6228,475600.0
2006-10-26 09:35:00,19.32,19.32,19.18,19.19,201200.0,14.6228,14.6228,14.5168,14.5244,201200.0
2006-10-26 09:40:00,19.2,19.2,19.16,19.17,76600.0,14.532,14.532,14.5017,14.5093,76600.0
2006-10-26 09:45:00,19.17,19.23,19.17,19.22,91600.0,14.5093,14.5547,14.5093,14.5471,91600.0
2006-10-26 09:50:00,19.22,19.25,19.21,19.23,114400.0,14.5471,14.5698,14.5395,14.5547,114400.0
2006-10-26 09:55:00,19.23,19.27,19.2,19.25,147000.0,14.5547,14.585,14.532,14.5698,147000.0
2006-10-26 10:00:00,19.26,19.29,19.25,19.26,108800.0,14.5774,14.6001,14.5698,14.5774,108800.0
2006-10-26 10:05:00,19.26,19.32,19.23,19.31,343200.0,14.5774,14.6228,14.5547,14.6152,343200.0
2006-10-26 10:10:00,19.32,19.32,19.29,19.32,126600.0,14.6228,14.6228,14.6001,14.6228,126600.0
2006-10-26 10:15:00,19.32,19.35,19.31,19.35,166200.0,14.6228,14.6455,14.6152,14.6455,166200.0
2006-10-26 10:20:00,19.35,19.35,19.29,19.29,174800.0,14.6455,14.6455,14.6001,14.6001,174800.0
2006-10-26 10:25:00,19.29,19.35,19.23,19.27,261600.0,14.6001,14.6455,14.5547,14.585,261600.0
2006-10-26 10:30:00,19.28,19.28,19.2,19.2,103400.0,14.5925,14.5925,14.532,14.532,103400.0
2006-10-26 10:35:00,19.2,19.3,19.2,19.23,165400.0,14.532,14.6077,14.532,14.5547,165400.0
2006-10-26 10:40:00,19.24,19.25,19.16,19.16,191800.0,14.5623,14.5698,14.5017,14.5017,191800.0
2006-10-26 10:45:00,19.16,19.2,19.16,19.17,77600.0,14.5017,14.532,14.5017,14.5093,77600.0
2006-10-26 10:50:00,19.17,19.18,19.16,19.17,43800.0,14.5093,14.5168,14.5017,14.5093,43800.0
2006-10-26 10:55:00,19.17,19.22,19.17,19.2,80400.0,14.5093,14.5471,14.5093,14.532,80400.0
2006-10-26 11:00:00,19.21,19.22,19.19,19.19,118400.0,14.5395,14.5471,14.5244,14.5244,118400.0
2006-10-26 11:05:00,19.19,19.2,19.19,19.2,19000.0,14.5244,14.532,14.5244,14.532,19000.0
2006-10-26 11:10:00,19.2,19.23,19.2,19.23,75600.0,14.532,14.5547,14.532,14.5547,75600.0
2006-10-26 11:15:00,19.23,19.24,19.22,19.23,70800.0,14.5547,14.5623,14.5471,14.5547,70800.0
2006-10-26 11:20:00,19.23,19.24,19.22,19.24,78800.0,14.5547,14.5623,14.5471,14.5623,78800.0
2006-10-26 11:25:00,19.24,19.28,19.24,19.27,68600.0,14.5623,14.5925,14.5623,14.585,68600.0
2006-10-26 11:30:00,19.27,19.3,19.27,19.3,76000.0,14.585,14.6077,14.585,14.6077,76000.0
2006-10-26 11:35:00,19.3,19.32,19.29,19.32,117200.0,14.6077,14.6228,14.6001,14.6228,117200.0
2006-10-26 11:40:00,19.31,19.33,19.31,19.33,85200.0,14.6152,14.6304,14.6152,14.6304,85200.0
2006-10-26 11:45:00,19.33,19.33,19.31,19.31,118400.0,14.6304,14.6304,14.6152,14.6152,118400.0
2006-10-26 11:50:00,19.31,19.33,19.29,19.29,70000.0,14.6152,14.6304,14.6001,14.6001,70000.0
2006-10-26 11:55:00,19.3,19.3,19.28,19.3,22600.0,14.6077,14.6077,14.5925,14.6077,22600.0
2006-10-26 12:00:00,19.3,19.31,19.29,19.3,47800.0,14.6077,14.6152,14.6001,14.6077,47800.0
2006-10-26 12:05:00,19.3,19.33,19.3,19.33,32600.0,14.6077,14.6304,14.6077,14.6304,32600.0
2006-10-26 12:10:00,19.33,19.34,19.31,19.33,113600.0,14.6304,14.6379,14.6152,14.6304,113600.0
2006-10-26 12:15:00,19.33,19.33,19.3,19.3,51400.0,14.6304,14.6304,14.6077,14.6077,51400.0
2006-10-26 12:20:00,19.3,19.32,19.3,19.32,114400.0,14.6077,14.6228,14.6077,14.6228,114400.0
2006-10-26 12:25:00,19.31,19.33,19.31,19.31,72400.0,14.6152,14.6304,14.6152,14.6152,72400.0
2006-10-26 12:30:00,19.31,19.31,19.3,19.31,29000.0,14.6152,14.6152,14.6077,14.6152,29000.0
2006-10-26 12:35:00,19.31,19.31,19.29,19.3,87000.0,14.6152,14.6152,14.6001,14.6077,87000.0
2006-10-26 12:40:00,19.3,19.31,19.29,19.3,61200.0,14.6077,14.6152,14.6001,14.6077,61200.0
2006-10-26 12:45:00,19.3,19.32,19.29,19.32,41400.0,14.6077,14.6228,14.6001,14.6228,41400.0
2006-10-26 12:50:00,19.32,19.33,19.31,19.33,35000.0,14.6228,14.6304,14.6152,14.6304,35000.0
2006-10-26 12:55:00,19.32,19.33,19.32,19.33,136800.0,14.6228,14.6304,14.6228,14.6304,136800.0
2006-10-26 13:00:00,19.32,19.33,19.32,19.32,24600.0,14.6228,14.6304,14.6228,14.6228,24600.0
2006-10-26 13:05:00,19.32,19.33,19.32,19.32,65200.0,14.6228,14.6304,14.6228,14.6228,65200.0
2006-10-26 13:10:00,19.32,19.32,19.3,19.31,62200.0,14.6228,14.6228,14.6077,14.6152,62200.0
2006-10-26 13:15:00,19.31,19.31,19.29,19.29,57000.0,14.6152,14.6152,14.6001,14.6001,57000.0
2006-10-26 13:20:00,19.29,19.3,19.28,19.3,38600.0,14.6001,14.6077,14.5925,14.6077,38600.0
2006-10-26 13:25:00,19.3,19.33,19.3,19.3,42800.0,14.6077,14.6304,14.6077,14.6077,42800.0
2006-10-26 13:30:00,19.3,19.3,19.28,19.29,82200.0,14.6077,14.6077,14.5925,14.6001,82200.0
2006-10-26 13:35:00,19.3,19.38,19.3,19.35,356800.0,14.6077,14.6682,14.6077,14.6455,356800.0
2006-10-26 13:40:00,19.36,19.38,19.35,19.36,117200.0,14.6531,14.6682,14.6455,14.6531,117200.0
2006-10-26 13:45:00,19.36,19.38,19.36,19.38,252800.0,14.6531,14.6682,14.6531,14.6682,252800.0
2006-10-26 13:50:00,19.38,19.39,19.35,19.36,293000.0,14.6682,14.6758,14.6455,14.6531,293000.0
2006-10-26 13:55:00,19.36,19.38,19.35,19.35,138000.0,14.6531,14.6682,14.6455,14.6455,138000.0
2006-10-26 14:00:00,19.35,19.37,19.34,19.35,291200.0,14.6455,14.6606,14.6379,14.6455,291200.0
2006-10-26 14:05:00,19.35,19.39,19.35,19.38,342600.0,14.6455,14.6758,14.6455,14.6682,342600.0
2006-10-26 14:10:00,19.38,19.39,19.37,19.38,140200.0,14.6682,14.6758,14.6606,14.6682,140200.0
2006-10-26 14:15:00,19.38,19.42,19.38,19.41,265600.0,14.6682,14.6985,14.6682,14.6909,265600.0
2006-10-26 14:20:00,19.41,19.44,19.41,19.43,192800.0,14.6909,14.7136,14.6909,14.7061,192800.0
2006-10-26 14:25:00,19.43,19.46,19.43,19.46,303800.0,14.7061,14.7288,14.7061,14.7288,303800.0
2006-10-26 14:30:00,19.46,19.48,19.45,19.45,169600.0,14.7288,14.7439,14.7212,14.7212,169600.0
2006-10-26 14:35:00,19.44,19.47,19.39,19.47,198200.0,14.7136,14.7363,14.6758,14.7363,198200.0
2006-10-26 14:40:00,19.47,19.47,19.39,19.47,61200.0,14.7363,14.7363,14.6758,14.7363,61200.0
2006-10-26 14:45:00,19.47,19.47,19.43,19.45,150000.0,14.7363,14.7363,14.7061,14.7212,150000.0
2006-10-26 14:50:00,19.44,19.46,19.41,19.46,180800.0,14.7136,14.7288,14.6909,14.7288,180800.0
2006-10-26 14:55:00,19.46,19.47,19.39,19.47,96000.0,14.7288,14.7363,14.6758,14.7363,96000.0
2006-10-26 15:00:00,19.47,19.49,19.46,19.48,213400.0,14.7363,14.7515,14.7288,14.7439,213400.0
2006-10-26 15:05:00,19.48,19.49,19.43,19.45,182600.0,14.7439,14.7515,14.7061,14.7212,182600.0
2006-10-26 15:10:00,19.45,19.47,19.43,19.47,109200.0,14.7212,14.7363,14.7061,14.7363,109200.0
2006-10-26 15:15:00,19.47,19.48,19.46,19.47,168600.0,14.7363,14.7439,14.7288,14.7363,168600.0
2006-10-26 15:20:00,19.47,19.49,19.45,19.45,146000.0,14.7363,14.7515,14.7212,14.7212,146000.0
2006-10-26 15:25:00,19.46,19.48,19.45,19.45,140600.0,14.7288,14.7439,14.7212,14.7212,140600.0
2006-10-26 15:30:00,19.45,19.48,19.43,19.47,199200.0,14.7212,14.7439,14.7061,14.7363,199200.0
2006-10-26 15:35:00,19.48,19.49,19.47,19.49,181600.0,14.7439,14.7515,14.7363,14.7515,181600.0
2006-10-26 15:40:00,19.49,19.5,19.47,19.48,573400.0,14.7515,14.759,14.7363,14.7439,573400.0
2006-10-26 15:45:00,19.48,19.48,19.43,19.43,399200.0,14.7439,14.7439,14.7061,14.7061,399200.0
2006-10-26 15:50:00,19.43,19.43,19.4,19.43,329600.0,14.7061,14.7061,14.6834,14.7061,329600.0
2006-10-26 15:55:00,19.43,19.46,19.41,19.46,444800.0,14.7061,14.7288,14.6909,14.7288,444800.0
2006-10-27 09:30:00,19.41,19.43,19.33,19.35,320200.0,14.6909,14.7061,14.6304,14.6455,320200.0
2006-10-27 09:35:00,19.36,19.4,19.22,19.22,238600.0,14.6531,14.6834,14.5471,14.5471,238600.0
2006-10-27 09:40:00,19.23,19.33,19.18,19.28,192200.0,14.5547,14.6304,14.5168,14.5925,192200.0
2006-10-27 09:45:00,19.27,19.31,19.2,19.27,138800.0,14.585,14.6152,14.532,14.585,138800.0
2006-10-27 09:50:00,19.27,19.27,19.2,19.22,117800.0,14.585,14.585,14.532,14.5471,117800.0
2006-10-27 09:55:00,19.21,19.23,19.18,19.19,125000.0,14.5395,14.5547,14.5168,14.5244,125000.0
2006-10-27 10:00:00,19.2,19.2,19.17,19.18,128600.0,14.532,14.532,14.5093,14.5168,128600.0
2006-10-27 10:05:00,19.18,19.2,19.17,19.2,117000.0,14.5168,14.532,14.5093,14.532,117000.0
2006-10-27 10:10:00,19.2,19.25,19.17,19.21,117800.0,14.532,14.5698,14.5093,14.5395,117800.0
2006-10-27 10:15:00,19.21,19.25,19.19,19.2,201400.0,14.5395,14.5698,14.5244,14.532,201400.0
2006-10-27 10:20:00,19.2,19.2,19.17,19.18,101200.0,14.532,14.532,14.5093,14.5168,101200.0
2006-10-27 10:25:00,19.17,19.25,19.17,19.22,56400.0,14.5093,14.5698,14.5093,14.5471,56400.0
2006-10-27 10:30:00,19.22,19.25,19.2,19.24,56200.0,14.5471,14.5698,14.532,14.5623,56200.0
2006-10-27 10:35:00,19.24,19.29,19.23,19.28,77800.0,14.5623,14.6001,14.5547,14.5925,77800.0
2006-10-27 10:40:00,19.28,19.28,19.24,19.25,39200.0,14.5925,14.5925,14.5623,14.5698,39200.0
2006-10-27 10:45:00,19.25,19.25,19.21,19.23,25200.0,14.5698,14.5698,14.5395,14.5547,25200.0
2006-10-27 10:50:00,19.22,19.25,19.21,19.23,24400.0,14.5471,14.5698,14.5395,14.5547,24400.0
2006-10-27 10:55:00,19.24,19.27,19.22,19.25,46600.0,14.5623,14.585,14.5471,14.5698,46600.0
2006-10-27 11:00:00,19.25,19.27,19.23,19.25,75000.0,14.5698,14.585,14.5547,14.5698,75000.0
2006-10-27 11:05:00,19.25,19.28,19.23,19.28,98800.0,14.5698,14.5925,14.5547,14.5925,98800.0
2006-10-27 11:10:00,19.28,19.35,19.28,19.33,113400.0,14.5925,14.6455,14.5925,14.6304,113400.0
2006-10-27 11:15:00,19.33,19.35,19.32,19.33,41200.0,14.6304,14.6455,14.6228,14.6304,41200.0
2006-10-27 11:20:00,19.33,19.35,19.3,19.34,93000.0,14.6304,14.6455,14.6077,14.6379,93000.0
2006-10-27 11:25:00,19.34,19.35,19.33,19.35,41200.0,14.6379,14.6455,14.6304,14.6455,41200.0
2006-10-27 11:30:00,19.34,19.34,19.33,19.33,31200.0,14.6379,14.6379,14.6304,14.6304,31200.0
2006-10-27 11:35:00,19.33,19.33,19.32,19.32,51200.0,14.6304,14.6304,14.6228,14.6228,51200.0
2006-10-27 11:40:00,19.32,19.33,19.3,19.3,27800.0,14.6228,14.6304,14.6077,14.6077,27800.0
2006-10-27 11:45:00,19.3,19.33,19.29,19.29,32800.0,14.6077,14.6304,14.6001,14.6001,32800.0
2006-10-27 11:50:00,19.29,19.33,19.29,19.3,40200.0,14.6001,14.6304,14.6001,14.6077,40200.0
2006-10-27 11:55:00,19.29,19.3,19.28,19.3,56200.0,14.6001,14.6077,14.5925,14.6077,56200.0
2006-10-27 12:00:00,19.29,19.29,19.28,19.28,34400.0,14.6001,14.6001,14.5925,14.5925,34400.0
2006-10-27 12:05:00,19.28,19.29,19.26,19.28,97200.0,14.5925,14.6001,14.5774,14.5925,97200.0
2006-10-27 12:10:00,19.28,19.29,19.27,19.29,48800.0,14.5925,14.6001,14.585,14.6001,48800.0
2006-10-27 12:15:00,19.29,19.29,19.27,19.29,79800.0,14.6001,14.6001,14.585,14.6001,79800.0
2006-10-27 12:20:00,19.29,19.29,19.22,19.23,144200.0,14.6001,14.6001,14.5471,14.5547,144200.0
2006-10-27 12:25:00,19.23,19.26,19.23,19.26,66600.0,14.5547,14.5774,14.5547,14.5774,66600.0
2006-10-27 12:30:00,19.25,19.29,19.25,19.28,43200.0,14.5698,14.6001,14.5698,14.5925,43200.0
2006-10-27 12:35:00,19.29,19.31,19.29,19.31,32200.0,14.6001,14.6152,14.6001,14.6152,32200.0
2006-10-27 12:40:00,19.31,19.31,19.3,19.31,12000.0,14.6152,14.6152,14.6077,14.6152,12000.0
2006-10-27 12:45:00,19.31,19.32,19.31,19.31,32400.0,14.6152,14.6228,14.6152,14.6152,32400.0
2006-10-27 12:50:00,19.31,19.31,19.29,19.29,19400.0,14.6152,14.6152,14.6001,14.6001,19400.0
2006-10-27 12:55:00,19.29,19.29,19.28,19.28,12400.0,14.6001,14.6001,14.5925,14.5925,12400.0
2006-10-27 13:00:00,19.29,19.29,19.28,19.28,18400.0,14.6001,14.6001,14.5925,14.5925,18400.0
2006-10-27 13:05:00,19.28,19.28,19.28,19.28,19800.0,14.5925,14.5925,14.5925,14.5925,19800.0
2006-10-27 13:10:00,19.28,19.3,19.28,19.3,28400.0,14.5925,14.6077,14.5925,14.6077,28400.0
2006-10-27 13:15:00,19.3,19.3,19.28,19.29,35600.0,14.6077,14.6077,14.5925,14.6001,35600.0
2006-10-27 13:20:00,19.29,19.29,19.27,19.27,29800.0,14.6001,14.6001,14.585,14.585,29800.0
2006-10-27 13:25:00,19.27,19.27,19.22,19.23,100400.0,14.585,14.585,14.5471,14.5547,100400.0
2006-10-27 13:30:00,19.22,19.22,19.18,19.2,116000.0,14.5471,14.5471,14.5168,14.532,116000.0
2006-10-27 13:35:00,19.21,19.22,19.18,19.18,66800.0,14.5395,14.5471,14.5168,14.5168,66800.0
2006-10-27 13:40:00,19.18,19.2,19.18,19.18,71600.0,14.5168,14.532,14.5168,14.5168,71600.0
2006-10-27 13:45:00,19.18,19.18,19.07,19.09,268200.0,14.5168,14.5168,14.4336,14.4487,268200.0
2006-10-27 13:50:00,19.09,19.13,19.06,19.06,89800.0,14.4487,14.479,14.426,14.426,89800.0
2006-10-27 13:55:00,19.06,19.08,19.06,19.08,86200.0,14.426,14.4412,14.426,14.4412,86200.0
2006-10-27 14:00:00,19.07,19.14,19.07,19.09,143000.0,14.4336,14.4866,14.4336,14.4487,143000.0
2006-10-27 14:05:00,19.11,19.11,19.08,19.1,89800.0,14.4639,14.4639,14.4412,14.4563,89800.0
2006-10-27 14:10:00,19.1,19.14,19.07,19.08,130000.0,14.4563,14.4866,14.4336,14.4412,130000.0
2006-10-27 14:15:00,19.08,19.14,19.08,19.14,48000.0,14.4412,14.4866,14.4412,14.4866,48000.0
2006-10-27 14:20:00,19.14,19.14,19.07,19.08,110800.0,14.4866,14.4866,14.4336,14.4412,110800.0
2006-10-27 14:25:00,19.08,19.09,19.0,19.02,264600.0,14.4412,14.4487,14.3806,14.3957,264600.0
2006-10-27 14:30:00,19.02,19.08,19.0,19.08,118400.0,14.3957,14.4412,14.3806,14.4412,118400.0
2006-10-27 14:35:00,19.08,19.08,19.04,19.07,108400.0,14.4412,14.4412,14.4109,14.4336,108400.0
2006-10-27 14:40:00,19.07,19.09,19.0,19.06,128400.0,14.4336,14.4487,14.3806,14.426,128400.0
2006-10-27 14:45:00,19.05,19.05,19.0,19.0,127600.0,14.4184,14.4184,14.3806,14.3806,127600.0
2006-10-27 14:50:00,19.0,19.01,18.95,18.96,208000.0,14.3806,14.3882,14.3428,14.3503,208000.0
2006-10-27 14:55:00,18.96,19.02,18.95,18.99,139200.0,14.3503,14.3957,14.3428,14.373,139200.0
2006-10-27 15:00:00,18.99,19.01,18.97,19.0,172600.0,14.373,14.3882,14.3579,14.3806,172600.0
2006-10-27 15:05:00,19.0,19.02,18.98,18.99,128600.0,14.3806,14.3957,14.3655,14.373,128600.0
2006-10-27 15:10:00,18.99,19.04,18.99,19.03,135600.0,14.373,14.4109,14.373,14.4033,135600.0
2006-10-27 15:15:00,19.03,19.04,18.97,18.99,149200.0,14.4033,14.4109,14.3579,14.373,149200.0
2006-10-27 15:20:00,19.0,19.04,18.97,19.0,103600.0,14.3806,14.4109,14.3579,14.3806,103600.0
2006-10-27 15:25:00,19.0,19.04,18.97,18.98,105400.0,14.3806,14.4109,14.3579,14.3655,105400.0
2006-10-27 15:30:00,18.98,19.02,18.96,18.96,156200.0,14.3655,14.3957,14.3503,14.3503,156200.0
2006-10-27 15:35:00,18.96,19.0,18.96,19.0,129000.0,14.3503,14.3806,14.3503,14.3806,129000.0
2006-10-27 15:40:00,18.99,19.0,18.95,18.96,226200.0,14.373,14.3806,14.3428,14.3503,226200.0
2006-10-27 15:45:00,18.96,19.1,18.96,19.02,183200.0,14.3503,14.4563,14.3503,14.3957,183200.0
2006-10-27 15:50:00,19.02,19.02,18.99,19.0,299400.0,14.3957,14.3957,14.373,14.3806,299400.0
2006-10-27 15:55:00,19.0,19.02,18.98,19.02,415400.0,14.3806,14.3957,14.3655,14.3957,415400.0
2006-10-30 09:30:00,19.0,19.0,18.9,18.98,528400.0,14.3806,14.3806,14.3049,14.3655,528400.0
2006-10-30 09:35:00,18.98,18.99,18.93,18.93,113400.0,14.3655,14.373,14.3276,14.3276,113400.0
2006-10-30 09:40:00,18.94,18.97,18.93,18.96,104000.0,14.3352,14.3579,14.3276,14.3503,104000.0
2006-10-30 09:45:00,18.96,19.0,18.96,18.99,102800.0,14.3503,14.3806,14.3503,14.373,102800.0
2006-10-30 09:50:00,18.99,19.0,18.93,18.95,45600.0,14.373,14.3806,14.3276,14.3428,45600.0
2006-10-30 09:55:00,18.94,18.95,18.9,18.9,149800.0,14.3352,14.3428,14.3049,14.3049,149800.0
2006-10-30 10:00:00,18.9,18.94,18.88,18.9,107000.0,14.3049,14.3352,14.2898,14.3049,107000.0
2006-10-30 10:05:00,18.9,18.91,18.81,18.88,196400.0,14.3049,14.3125,14.2368,14.2898,196400.0
2006-10-30 10:10:00,18.88,18.92,18.84,18.85,124200.0,14.2898,14.3201,14.2595,14.2671,124200.0
2006-10-30 10:15:00,18.86,18.9,18.86,18.9,49000.0,14.2746,14.3049,14.2746,14.3049,49000.0
2006-10-30 10:20:00,18.89,18.96,18.88,18.96,74000.0,14.2973,14.3503,14.2898,14.3503,74000.0
2006-10-30 10:25:00,18.96,18.98,18.86,18.86,126000.0,14.3503,14.3655,14.2746,14.2746,126000.0
2006-10-30 10:30:00,18.86,18.93,18.86,18.9,50200.0,14.2746,14.3276,14.2746,14.3049,50200.0
2006-10-30 10:35:00,18.91,18.92,18.91,18.92,30200.0,14.3125,14.3201,14.3125,14.3201,30200.0
2006-10-30 10:40:00,18.92,19.0,18.92,18.98,94600.0,14.3201,14.3806,14.3201,14.3655,94600.0
2006-10-30 10:45:00,18.99,19.03,18.98,18.99,62600.0,14.373,14.4033,14.3655,14.373,62600.0
2006-10-30 10:50:00,18.99,19.03,18.99,19.02,46000.0,14.373,14.4033,14.373,14.3957,46000.0
2006-10-30 10:55:00,19.01,19.02,19.01,19.01,19400.0,14.3882,14.3957,14.3882,14.3882,19400.0
2006-10-30 11:00:00,19.01,19.08,19.01,19.07,119000.0,14.3882,14.4412,14.3882,14.4336,119000.0
2006-10-30 11:05:00,19.07,19.12,19.04,19.12,132600.0,14.4336,14.4714,14.4109,14.4714,132600.0
2006-10-30 11:10:00,19.12,19.13,19.06,19.11,147200.0,14.4714,14.479,14.426,14.4639,147200.0
2006-10-30 11:15:00,19.11,19.13,19.09,19.1,87200.0,14.4639,14.479,14.4487,14.4563,87200.0
2006-10-30 11:20:00,19.1,19.11,19.1,19.1,88000.0,14.4563,14.4639,14.4563,14.4563,88000.0
2006-10-30 11:25:00,19.1,19.1,19.08,19.08,21400.0,14.4563,14.4563,14.4412,14.4412,21400.0
2006-10-30 11:30:00,19.08,19.09,19.02,19.03,53800.0,14.4412,14.4487,14.3957,14.4033,53800.0
2006-10-30 11:35:00,19.03,19.06,19.0,19.0,102600.0,14.4033,14.426,14.3806,14.3806,102600.0
2006-10-30 11:40:00,19.0,19.0,18.99,19.0,84600.0,14.3806,14.3806,14.373,14.3806,84600.0
2006-10-30 11:45:00,19.0,19.03,19.0,19.03,45400.0,14.3806,14.4033,14.3806,14.4033,45400.0
2006-10-30 11:50:00,19.04,19.04,18.99,19.0,39600.0,14.4109,14.4109,14.373,14.3806,39600.0
2006-10-30 11:55:00,19.0,19.0,18.99,19.0,32600.0,14.3806,14.3806,14.373,14.3806,32600.0
2006-10-30 12:00:00,19.0,19.0,18.97,18.99,118800.0,14.3806,14.3806,14.3579,14.373,118800.0
2006-10-30 12:05:00,18.99,19.01,18.99,19.0,30200.0,14.373,14.3882,14.373,14.3806,30200.0
2006-10-30 12:10:00,19.0,19.0,18.98,18.99,12000.0,14.3806,14.3806,14.3655,14.373,12000.0
2006-10-30 12:15:00,18.99,18.99,18.93,18.93,84000.0,14.373,14.373,14.3276,14.3276,84000.0
2006-10-30 12:20:00,18.93,18.93,18.91,18.93,37600.0,14.3276,14.3276,14.3125,14.3276,37600.0
2006-10-30 12:25:00,18.93,18.96,18.93,18.95,22000.0,14.3276,14.3503,14.3276,14.3428,22000.0
2006-10-30 12:30:00,18.96,18.96,18.91,18.91,39800.0,14.3503,14.3503,14.3125,14.3125,39800.0
2006-10-30 12:35:00,18.92,18.92,18.9,18.91,60600.0,14.3201,14.3201,14.3049,14.3125,60600.0
2006-10-30 12:40:00,18.92,18.93,18.91,18.91,57600.0,14.3201,14.3276,14.3125,14.3125,57600.0
2006-10-30 12:45:00,18.91,18.93,18.91,18.91,34400.0,14.3125,14.3276,14.3125,14.3125,34400.0
2006-10-30 12:50:00,18.91,18.93,18.91,18.92,38400.0,14.3125,14.3276,14.3125,14.3201,38400.0
2006-10-30 12:55:00,18.91,18.95,18.91,18.95,34800.0,14.3125,14.3428,14.3125,14.3428,34800.0
2006-10-30 13:00:00,18.95,19.0,18.95,18.99,49400.0,14.3428,14.3806,14.3428,14.373,49400.0
2006-10-30 13:05:00,18.99,19.0,18.99,19.0,35200.0,14.373,14.3806,14.373,14.3806,35200.0
2006-10-30 13:10:00,19.0,19.0,18.99,18.99,40400.0,14.3806,14.3806,14.373,14.373,40400.0
2006-10-30 13:15:00,18.99,18.99,18.98,18.99,40800.0,14.373,14.373,14.3655,14.373,40800.0
2006-10-30 13:20:00,18.99,19.05,18.99,19.03,169200.0,14.373,14.4184,14.373,14.4033,169200.0
2006-10-30 13:25:00,19.03,19.03,19.02,19.03,50000.0,14.4033,14.4033,14.3957,14.4033,50000.0
2006-10-30 13:30:00,19.03,19.04,19.01,19.02,51600.0,14.4033,14.4109,14.3882,14.3957,51600.0
2006-10-30 13:35:00,19.02,19.05,19.02,19.05,37600.0,14.3957,14.4184,14.3957,14.4184,37600.0
2006-10-30 13:40:00,19.05,19.09,19.05,19.08,123600.0,14.4184,14.4487,14.4184,14.4412,123600.0
2006-10-30 13:45:00,19.08,19.12,19.08,19.11,172800.0,14.4412,14.4714,14.4412,14.4639,172800.0
2006-10-30 13:50:00,19.11,19.13,19.11,19.11,110600.0,14.4639,14.479,14.4639,14.4639,110600.0
2006-10-30 13:55:00,19.11,19.15,19.11,19.15,162400.0,14.4639,14.4941,14.4639,14.4941,162400.0
2006-10-30 14:00:00,19.14,19.15,19.13,19.13,110600.0,14.4866,14.4941,14.479,14.479,110600.0
2006-10-30 14:05:00,19.13,19.15,19.11,19.11,92000.0,14.479,14.4941,14.4639,14.4639,92000.0
2006-10-30 14:10:00,19.11,19.11,19.09,19.09,165600.0,14.4639,14.4639,14.4487,14.4487,165600.0
2006-10-30 14:15:00,19.09,19.11,19.09,19.1,105400.0,14.4487,14.4639,14.4487,14.4563,105400.0
2006-10-30 14:20:00,19.1,19.11,19.08,19.08,50200.0,14.4563,14.4639,14.4412,14.4412,50200.0
2006-10-30 14:25:00,19.07,19.1,19.06,19.08,55600.0,14.4336,14.4563,14.426,14.4412,55600.0
2006-10-30 14:30:00,19.08,19.09,19.05,19.05,86200.0,14.4412,14.4487,14.4184,14.4184,86200.0
2006-10-30 14:35:00,19.05,19.06,18.92,19.04,132600.0,14.4184,14.426,14.3201,14.4109,132600.0
2006-10-30 14:40:00,19.05,19.05,19.03,19.05,54400.0,14.4184,14.4184,14.4033,14.4184,54400.0
2006-10-30 14:45:00,19.05,19.07,19.04,19.07,61400.0,14.4184,14.4336,14.4109,14.4336,61400.0
2006-10-30 14:50:00,19.07,19.09,19.04,19.09,198800.0,14.4336,14.4487,14.4109,14.4487,198800.0
2006-10-30 14:55:00,19.05,19.05,19.02,19.03,102200.0,14.4184,14.4184,14.3957,14.4033,102200.0
2006-10-30 15:00:00,19.03,19.05,19.03,19.05,61000.0,14.4033,14.4184,14.4033,14.4184,61000.0
2006-10-30 15:05:00,19.05,19.08,19.05,19.06,66000.0,14.4184,14.4412,14.4184,14.426,66000.0
2006-10-30 15:10:00,19.07,19.07,19.05,19.06,53400.0,14.4336,14.4336,14.4184,14.426,53400.0
2006-10-30 15:15:00,19.06,19.08,19.03,19.04,48200.0,14.426,14.4412,14.4033,14.4109,48200.0
2006-10-30 15:20:00,19.04,19.04,19.0,19.03,100800.0,14.4109,14.4109,14.3806,14.4033,100800.0
2006-10-30 15:25:00,19.03,19.04,19.02,19.03,44000.0,14.4033,14.4109,14.3957,14.4033,44000.0
2006-10-30 15:30:00,19.03,19.03,19.02,19.03,42600.0,14.4033,14.4033,14.3957,14.4033,42600.0
2006-10-30 15:35:00,19.03,19.04,18.98,19.03,132400.0,14.4033,14.4109,14.3655,14.4033,132400.0
2006-10-30 15:40:00,19.04,19.06,19.04,19.04,137200.0,14.4109,14.426,14.4109,14.4109,137200.0
2006-10-30 15:45:00,19.04,19.11,19.04,19.11,96400.0,14.4109,14.4639,14.4109,14.4639,96400.0
2006-10-30 15:50:00,19.11,19.12,19.1,19.1,151200.0,14.4639,14.4714,14.4563,14.4563,151200.0
2006-10-30 15:55:00,19.1,19.1,19.06,19.07,184800.0,14.4563,14.4563,14.426,14.4336,184800.0
2006-10-31 09:30:00,19.11,19.18,19.05,19.15,464200.0,14.4639,14.5168,14.4184,14.4941,464200.0
2006-10-31 09:35:00,19.15,19.16,19.11,19.13,101000.0,14.4941,14.5017,14.4639,14.479,101000.0
2006-10-31 09:40:00,19.13,19.13,19.06,19.08,175800.0,14.479,14.479,14.426,14.4412,175800.0
2006-10-31 09:45:00,19.08,19.08,18.97,18.97,115800.0,14.4412,14.4412,14.3579,14.3579,115800.0
2006-10-31 09:50:00,18.98,19.07,18.96,19.04,162400.0,14.3655,14.4336,14.3503,14.4109,162400.0
2006-10-31 09:55:00,19.03,19.07,18.96,18.99,117400.0,14.4033,14.4336,14.3503,14.373,117400.0
2006-10-31 10:00:00,18.98,19.0,18.92,18.98,223400.0,14.3655,14.3806,14.3201,14.3655,223400.0
2006-10-31 10:05:00,18.97,18.99,18.9,18.91,99400.0,14.3579,14.373,14.3049,14.3125,99400.0
2006-10-31 10:10:00,18.9,18.94,18.89,18.93,93000.0,14.3049,14.3352,14.2973,14.3276,93000.0
2006-10-31 10:15:00,18.93,18.93,18.88,18.89,120400.0,14.3276,14.3276,14.2898,14.2973,120400.0
2006-10-31 10:20:00,18.88,18.96,18.88,18.95,117600.0,14.2898,14.3503,14.2898,14.3428,117600.0
2006-10-31 10:25:00,18.96,18.96,18.89,18.92,126400.0,14.3503,14.3503,14.2973,14.3201,126400.0
2006-10-31 10:30:00,18.93,18.97,18.93,18.96,77400.0,14.3276,14.3579,14.3276,14.3503,77400.0
2006-10-31 10:35:00,18.96,18.97,18.94,18.96,66400.0,14.3503,14.3579,14.3352,14.3503,66400.0
2006-10-31 10:40:00,18.96,19.02,18.96,19.02,95800.0,14.3503,14.3957,14.3503,14.3957,95800.0
2006-10-31 10:45:00,19.02,19.03,18.98,18.98,56200.0,14.3957,14.4033,14.3655,14.3655,56200.0
2006-10-31 10:50:00,18.98,19.02,18.98,19.02,100600.0,14.3655,14.3957,14.3655,14.3957,100600.0
2006-10-31 10:55:00,19.02,19.03,18.98,19.02,148400.0,14.3957,14.4033,14.3655,14.3957,148400.0
2006-10-31 11:00:00,19.02,19.03,19.02,19.02,76800.0,14.3957,14.4033,14.3957,14.3957,76800.0
2006-10-31 11:05:00,19.02,19.02,18.97,18.97,75200.0,14.3957,14.3957,14.3579,14.3579,75200.0
2006-10-31 11:10:00,18.96,18.97,18.93,18.93,88800.0,14.3503,14.3579,14.3276,14.3276,88800.0
2006-10-31 11:15:00,18.93,18.93,18.86,18.86,210400.0,14.3276,14.3276,14.2746,14.2746,210400.0
2006-10-31 11:20:00,18.86,18.9,18.86,18.9,93000.0,14.2746,14.3049,14.2746,14.3049,93000.0
2006-10-31 11:25:00,18.9,18.95,18.9,18.93,57800.0,14.3049,14.3428,14.3049,14.3276,57800.0
2006-10-31 11:30:00,18.93,18.93,18.88,18.92,188200.0,14.3276,14.3276,14.2898,14.3201,188200.0
2006-10-31 11:35:00,18.91,18.93,18.89,18.9,149200.0,14.3125,14.3276,14.2973,14.3049,149200.0
2006-10-31 11:40:00,18.89,18.92,18.87,18.88,114200.0,14.2973,14.3201,14.2822,14.2898,114200.0
2006-10-31 11:45:00,18.88,18.88,18.84,18.85,115000.0,14.2898,14.2898,14.2595,14.2671,115000.0
2006-10-31 11:50:00,18.85,18.89,18.84,18.89,99200.0,14.2671,14.2973,14.2595,14.2973,99200.0
2006-10-31 11:55:00,18.89,18.9,18.85,18.86,111800.0,14.2973,14.3049,14.2671,14.2746,111800.0
2006-10-31 12:00:00,18.86,18.93,18.85,18.91,234400.0,14.2746,14.3276,14.2671,14.3125,234400.0
2006-10-31 12:05:00,18.91,18.93,18.89,18.91,48400.0,14.3125,14.3276,14.2973,14.3125,48400.0
2006-10-31 12:10:00,18.9,18.93,18.86,18.86,90600.0,14.3049,14.3276,14.2746,14.2746,90600.0
2006-10-31 12:15:00,18.86,18.9,18.85,18.86,62800.0,14.2746,14.3049,14.2671,14.2746,62800.0
2006-10-31 12:20:00,18.87,18.88,18.86,18.88,32400.0,14.2822,14.2898,14.2746,14.2898,32400.0
2006-10-31 12:25:00,18.88,18.88,18.86,18.87,66600.0,14.2898,14.2898,14.2746,14.2822,66600.0
2006-10-31 12:30:00,18.87,18.87,18.86,18.86,29400.0,14.2822,14.2822,14.2746,14.2746,29400.0
2006-10-31 12:35:00,18.86,18.86,18.72,18.75,335400.0,14.2746,14.2746,14.1687,14.1914,335400.0
2006-10-31 12:40:00,18.75,18.77,18.73,18.76,158600.0,14.1914,14.2065,14.1762,14.199,158600.0
2006-10-31 12:45:00,18.77,18.77,18.76,18.76,67600.0,14.2065,14.2065,14.199,14.199,67600.0
2006-10-31 12:50:00,18.76,18.81,18.75,18.8,44200.0,14.199,14.2368,14.1914,14.2292,44200.0
2006-10-31 12:55:00,18.79,18.81,18.75,18.75,133600.0,14.2217,14.2368,14.1914,14.1914,133600.0
2006-10-31 13:00:00,18.75,18.75,18.73,18.75,69800.0,14.1914,14.1914,14.1762,14.1914,69800.0
2006-10-31 13:05:00,18.75,18.79,18.74,18.77,102200.0,14.1914,14.2217,14.1838,14.2065,102200.0
2006-10-31 13:10:00,18.76,18.78,18.75,18.78,63800.0,14.199,14.2141,14.1914,14.2141,63800.0
2006-10-31 13:15:00,18.77,18.77,18.74,18.74,89000.0,14.2065,14.2065,14.1838,14.1838,89000.0
2006-10-31 13:20:00,18.74,18.75,18.73,18.73,50000.0,14.1838,14.1914,14.1762,14.1762,50000.0
2006-10-31 13:25:00,18.73,18.75,18.73,18.75,45200.0,14.1762,14.1914,14.1762,14.1914,45200.0
2006-10-31 13:30:00,18.75,18.76,18.75,18.75,75800.0,14.1914,14.199,14.1914,14.1914,75800.0
2006-10-31 13:35:00,18.75,18.75,18.75,18.75,51600.0,14.1914,14.1914,14.1914,14.1914,51600.0
2006-10-31 13:40:00,18.75,18.78,18.74,18.75,111800.0,14.1914,14.2141,14.1838,14.1914,111800.0
2006-10-31 13:45:00,18.75,18.79,18.75,18.79,55200.0,14.1914,14.2217,14.1914,14.2217,55200.0
2006-10-31 13:50:00,18.79,18.82,18.79,18.81,69200.0,14.2217,14.2444,14.2217,14.2368,69200.0
2006-10-31 13:55:00,18.81,18.81,18.77,18.79,116000.0,14.2368,14.2368,14.2065,14.2217,116000.0
2006-10-31 14:00:00,18.79,18.8,18.78,18.79,64000.0,14.2217,14.2292,14.2141,14.2217,64000.0
2006-10-31 14:05:00,18.78,18.8,18.77,18.79,81800.0,14.2141,14.2292,14.2065,14.2217,81800.0
2006-10-31 14:10:00,18.79,18.81,18.79,18.81,35800.0,14.2217,14.2368,14.2217,14.2368,35800.0
2006-10-31 14:15:00,18.81,18.84,18.81,18.84,72400.0,14.2368,14.2595,14.2368,14.2595,72400.0
2006-10-31 14:20:00,18.84,18.84,18.81,18.81,48600.0,14.2595,14.2595,14.2368,14.2368,48600.0
2006-10-31 14:25:00,18.81,18.82,18.75,18.77,100600.0,14.2368,14.2444,14.1914,14.2065,100600.0
2006-10-31 14:30:00,18.76,18.81,18.76,18.8,59600.0,14.199,14.2368,14.199,14.2292,59600.0
2006-10-31 14:35:00,18.8,18.81,18.78,18.8,50400.0,14.2292,14.2368,14.2141,14.2292,50400.0
2006-10-31 14:40:00,18.81,18.81,18.79,18.81,55400.0,14.2368,14.2368,14.2217,14.2368,55400.0
2006-10-31 14:45:00,18.8,18.82,18.8,18.8,109200.0,14.2292,14.2444,14.2292,14.2292,109200.0
2006-10-31 14:50:00,18.81,18.81,18.79,18.81,39800.0,14.2368,14.2368,14.2217,14.2368,39800.0
2006-10-31 14:55:00,18.81,18.83,18.79,18.8,53200.0,14.2368,14.2519,14.2217,14.2292,53200.0
2006-10-31 15:00:00,18.8,18.81,18.79,18.8,45600.0,14.2292,14.2368,14.2217,14.2292,45600.0
2006-10-31 15:05:00,18.8,18.82,18.79,18.81,62200.0,14.2292,14.2444,14.2217,14.2368,62200.0
2006-10-31 15:10:00,18.8,18.81,18.78,18.8,90000.0,14.2292,14.2368,14.2141,14.2292,90000.0
2006-10-31 15:15:00,18.8,18.82,18.79,18.82,40600.0,14.2292,14.2444,14.2217,14.2444,40600.0
2006-10-31 15:20:00,18.82,18.87,18.8,18.86,210000.0,14.2444,14.2822,14.2292,14.2746,210000.0
2006-10-31 15:25:00,18.86,18.89,18.86,18.87,136000.0,14.2746,14.2973,14.2746,14.2822,136000.0
2006-10-31 15:30:00,18.87,18.91,18.86,18.91,147200.0,14.2822,14.3125,14.2746,14.3125,147200.0
2006-10-31 15:35:00,18.91,18.93,18.9,18.93,228800.0,14.3125,14.3276,14.3049,14.3276,228800.0
2006-10-31 15:40:00,18.93,18.96,18.93,18.96,229600.0,14.3276,14.3503,14.3276,14.3503,229600.0
2006-10-31 15:45:00,18.96,18.96,18.95,18.95,146400.0,14.3503,14.3503,14.3428,14.3428,146400.0
2006-10-31 15:50:00,18.95,18.96,18.83,18.84,341800.0,14.3428,14.3503,14.2519,14.2595,341800.0
2006-10-31 15:55:00,18.84,18.9,18.83,18.89,475800.0,14.2595,14.3049,14.2519,14.2973,475800.0
2006-11-01 09:30:00,19.0,19.03,18.89,19.02,339200.0,14.3806,14.4033,14.2973,14.3957,339200.0
2006-11-01 09:35:00,19.0,19.07,19.0,19.07,157800.0,14.3806,14.4336,14.3806,14.4336,157800.0
2006-11-01 09:40:00,19.07,19.1,19.07,19.09,131800.0,14.4336,14.4563,14.4336,14.4487,131800.0
2006-11-01 09:45:00,19.09,19.11,19.07,19.09,157800.0,14.4487,14.4639,14.4336,14.4487,157800.0
2006-11-01 09:50:00,19.09,19.09,19.06,19.08,97600.0,14.4487,14.4487,14.426,14.4412,97600.0
2006-11-01 09:55:00,19.08,19.09,19.07,19.08,42800.0,14.4412,14.4487,14.4336,14.4412,42800.0
2006-11-01 10:00:00,19.08,19.1,19.03,19.1,167200.0,14.4412,14.4563,14.4033,14.4563,167200.0
2006-11-01 10:05:00,19.1,19.13,19.09,19.09,236200.0,14.4563,14.479,14.4487,14.4487,236200.0
2006-11-01 10:10:00,19.1,19.13,19.08,19.08,117600.0,14.4563,14.479,14.4412,14.4412,117600.0
2006-11-01 10:15:00,19.08,19.08,19.0,19.08,188400.0,14.4412,14.4412,14.3806,14.4412,188400.0
2006-11-01 10:20:00,19.08,19.08,19.04,19.05,83400.0,14.4412,14.4412,14.4109,14.4184,83400.0
2006-11-01 10:25:00,19.05,19.05,19.0,19.05,185200.0,14.4184,14.4184,14.3806,14.4184,185200.0
2006-11-01 10:30:00,19.05,19.07,19.04,19.04,82200.0,14.4184,14.4336,14.4109,14.4109,82200.0
2006-11-01 10:35:00,19.04,19.06,19.01,19.02,84200.0,14.4109,14.426,14.3882,14.3957,84200.0
2006-11-01 10:40:00,19.02,19.07,19.0,19.03,151600.0,14.3957,14.4336,14.3806,14.4033,151600.0
2006-11-01 10:45:00,19.03,19.05,19.0,19.03,88200.0,14.4033,14.4184,14.3806,14.4033,88200.0
2006-11-01 10:50:00,19.03,19.08,19.03,19.05,101400.0,14.4033,14.4412,14.4033,14.4184,101400.0
2006-11-01 10:55:00,19.05,19.06,19.02,19.05,34000.0,14.4184,14.426,14.3957,14.4184,34000.0
2006-11-01 11:00:00,19.06,19.09,19.06,19.07,93600.0,14.426,14.4487,14.426,14.4336,93600.0
2006-11-01 11:05:00,19.07,19.09,19.04,19.07,53000.0,14.4336,14.4487,14.4109,14.4336,53000.0
2006-11-01 11:10:00,19.07,19.08,19.02,19.04,67000.0,14.4336,14.4412,14.3957,14.4109,67000.0
2006-11-01 11:15:00,19.04,19.07,19.03,19.07,74800.0,14.4109,14.4336,14.4033,14.4336,74800.0
2006-11-01 11:20:00,19.07,19.08,19.04,19.05,76400.0,14.4336,14.4412,14.4109,14.4184,76400.0
2006-11-01 11:25:00,19.05,19.07,19.05,19.07,106400.0,14.4184,14.4336,14.4184,14.4336,106400.0
2006-11-01 11:30:00,19.07,19.08,19.05,19.05,62200.0,14.4336,14.4412,14.4184,14.4184,62200.0
2006-11-01 11:35:00,19.05,19.07,19.03,19.04,235200.0,14.4184,14.4336,14.4033,14.4109,235200.0
2006-11-01 11:40:00,19.04,19.06,19.04,19.04,116600.0,14.4109,14.426,14.4109,14.4109,116600.0
2006-11-01 11:45:00,19.04,19.06,19.03,19.05,100400.0,14.4109,14.426,14.4033,14.4184,100400.0
2006-11-01 11:50:00,19.05,19.06,19.0,19.05,263400.0,14.4184,14.426,14.3806,14.4184,263400.0
2006-11-01 11:55:00,19.05,19.05,19.04,19.05,83000.0,14.4184,14.4184,14.4109,14.4184,83000.0
2006-11-01 12:00:00,19.04,19.05,19.03,19.04,61200.0,14.4109,14.4184,14.4033,14.4109,61200.0
2006-11-01 12:05:00,19.04,19.04,19.03,19.03,50200.0,14.4109,14.4109,14.4033,14.4033,50200.0
2006-11-01 12:10:00,19.03,19.03,19.02,19.03,79600.0,14.4033,14.4033,14.3957,14.4033,79600.0
2006-11-01 12:15:00,19.03,19.04,19.02,19.03,491000.0,14.4033,14.4109,14.3957,14.4033,491000.0
2006-11-01 12:20:00,19.03,19.03,19.0,19.02,63400.0,14.4033,14.4033,14.3806,14.3957,63400.0
2006-11-01 12:25:00,19.02,19.02,18.96,18.99,128400.0,14.3957,14.3957,14.3503,14.373,128400.0
2006-11-01 12:30:00,18.99,18.99,18.95,18.96,100800.0,14.373,14.373,14.3428,14.3503,100800.0
2006-11-01 12:35:00,18.96,18.99,18.95,18.97,70800.0,14.3503,14.373,14.3428,14.3579,70800.0
2006-11-01 12:40:00,18.98,19.01,18.95,18.96,104800.0,14.3655,14.3882,14.3428,14.3503,104800.0
2006-11-01 12:45:00,18.95,18.99,18.93,18.98,91000.0,14.3428,14.373,14.3276,14.3655,91000.0
2006-11-01 12:50:00,18.98,19.0,18.94,19.0,121400.0,14.3655,14.3806,14.3352,14.3806,121400.0
2006-11-01 12:55:00,19.0,19.0,18.96,18.98,93600.0,14.3806,14.3806,14.3503,14.3655,93600.0
2006-11-01 13:00:00,18.98,19.0,18.97,18.97,50600.0,14.3655,14.3806,14.3579,14.3579,50600.0
2006-11-01 13:05:00,18.97,18.98,18.96,18.96,105600.0,14.3579,14.3655,14.3503,14.3503,105600.0
2006-11-01 13:10:00,18.96,18.96,18.94,18.95,79800.0,14.3503,14.3503,14.3352,14.3428,79800.0
2006-11-01 13:15:00,18.95,18.96,18.92,18.95,94200.0,14.3428,14.3503,14.3201,14.3428,94200.0
2006-11-01 13:20:00,18.95,18.96,18.94,18.96,59200.0,14.3428,14.3503,14.3352,14.3503,59200.0
2006-11-01 13:25:00,18.95,18.96,18.95,18.96,140600.0,14.3428,14.3503,14.3428,14.3503,140600.0
2006-11-01 13:30:00,18.95,18.96,18.94,18.94,81400.0,14.3428,14.3503,14.3352,14.3352,81400.0
2006-11-01 13:35:00,18.93,18.96,18.93,18.95,97600.0,14.3276,14.3503,14.3276,14.3428,97600.0
2006-11-01 13:40:00,18.95,18.96,18.95,18.95,43600.0,14.3428,14.3503,14.3428,14.3428,43600.0
2006-11-01 13:45:00,18.95,18.96,18.92,18.94,69000.0,14.3428,14.3503,14.3201,14.3352,69000.0
2006-11-01 13:50:00,18.94,18.97,18.94,18.96,109800.0,14.3352,14.3579,14.3352,14.3503,109800.0
2006-11-01 13:55:00,18.95,18.96,18.95,18.96,54000.0,14.3428,14.3503,14.3428,14.3503,54000.0
2006-11-01 14:00:00,18.95,18.95,18.93,18.93,94000.0,14.3428,14.3428,14.3276,14.3276,94000.0
2006-11-01 14:05:00,18.93,18.95,18.91,18.93,123200.0,14.3276,14.3428,14.3125,14.3276,123200.0
2006-11-01 14:10:00,18.93,18.93,18.9,18.92,94600.0,14.3276,14.3276,14.3049,14.3201,94600.0
2006-11-01 14:15:00,18.93,18.95,18.85,18.86,247000.0,14.3276,14.3428,14.2671,14.2746,247000.0
2006-11-01 14:20:00,18.86,18.92,18.86,18.91,160600.0,14.2746,14.3201,14.2746,14.3125,160600.0
2006-11-01 14:25:00,18.91,18.93,18.87,18.93,122000.0,14.3125,14.3276,14.2822,14.3276,122000.0
2006-11-01 14:30:00,18.93,18.95,18.91,18.92,130400.0,14.3276,14.3428,14.3125,14.3201,130400.0
2006-11-01 14:35:00,18.93,18.95,18.85,18.95,263400.0,14.3276,14.3428,14.2671,14.3428,263400.0
2006-11-01 14:40:00,18.94,18.95,18.9,18.9,92800.0,14.3352,14.3428,14.3049,14.3049,92800.0
2006-11-01 14:45:00,18.91,18.95,18.89,18.95,126600.0,14.3125,14.3428,14.2973,14.3428,126600.0
2006-11-01 14:50:00,18.95,18.95,18.88,18.89,118800.0,14.3428,14.3428,14.2898,14.2973,118800.0
2006-11-01 14:55:00,18.89,18.9,18.85,18.86,141800.0,14.2973,14.3049,14.2671,14.2746,141800.0
2006-11-01 15:00:00,18.86,18.88,18.81,18.83,224600.0,14.2746,14.2898,14.2368,14.2519,224600.0
2006-11-01 15:05:00,18.83,18.85,18.73,18.77,324200.0,14.2519,14.2671,14.1762,14.2065,324200.0
2006-11-01 15:10:00,18.76,18.85,18.75,18.83,463600.0,14.199,14.2671,14.1914,14.2519,463600.0
2006-11-01 15:15:00,18.82,18.85,18.78,18.8,317800.0,14.2444,14.2671,14.2141,14.2292,317800.0
2006-11-01 15:20:00,18.8,18.85,18.78,18.79,203600.0,14.2292,14.2671,14.2141,14.2217,203600.0
2006-11-01 15:25:00,18.79,18.81,18.73,18.74,174400.0,14.2217,14.2368,14.1762,14.1838,174400.0
2006-11-01 15:30:00,18.73,18.75,18.72,18.73,280000.0,14.1762,14.1914,14.1687,14.1762,280000.0
2006-11-01 15:35:00,18.72,18.74,18.7,18.73,273200.0,14.1687,14.1838,14.1535,14.1762,273200.0
2006-11-01 15:40:00,18.73,18.73,18.67,18.67,456200.0,14.1762,14.1762,14.1308,14.1308,456200.0
2006-11-01 15:45:00,18.67,18.71,18.67,18.7,398800.0,14.1308,14.1611,14.1308,14.1535,398800.0
2006-11-01 15:50:00,18.7,18.75,18.7,18.75,431600.0,14.1535,14.1914,14.1535,14.1914,431600.0
2006-11-01 15:55:00,18.75,18.82,18.75,18.8,780800.0,14.1914,14.2444,14.1914,14.2292,780800.0
2006-11-02 09:30:00,18.73,18.73,18.65,18.72,583600.0,14.1762,14.1762,14.1157,14.1687,583600.0
2006-11-02 09:35:00,18.72,18.72,18.66,18.68,274200.0,14.1687,14.1687,14.1233,14.1384,274200.0
2006-11-02 09:40:00,18.67,18.67,18.58,18.58,186800.0,14.1308,14.1308,14.0627,14.0627,186800.0
2006-11-02 09:45:00,18.58,18.6,18.53,18.54,337600.0,14.0627,14.0779,14.0249,14.0324,337600.0
2006-11-02 09:50:00,18.53,18.54,18.45,18.48,439400.0,14.0249,14.0324,13.9643,13.987,439400.0
2006-11-02 09:55:00,18.49,18.49,18.43,18.45,241000.0,13.9946,13.9946,13.9492,13.9643,241000.0
2006-11-02 10:00:00,18.45,18.57,18.44,18.57,131200.0,13.9643,14.0551,13.9568,14.0551,131200.0
2006-11-02 10:05:00,18.57,18.59,18.45,18.54,252200.0,14.0551,14.0703,13.9643,14.0324,252200.0
2006-11-02 10:10:00,18.54,18.61,18.52,18.61,140000.0,14.0324,14.0854,14.0173,14.0854,140000.0
2006-11-02 10:15:00,18.6,18.63,18.58,18.6,130600.0,14.0779,14.1006,14.0627,14.0779,130600.0
2006-11-02 10:20:00,18.61,18.64,18.58,18.62,112600.0,14.0854,14.1081,14.0627,14.093,112600.0
2006-11-02 10:25:00,18.62,18.7,18.6,18.7,204000.0,14.093,14.1535,14.0779,14.1535,204000.0
2006-11-02 10:30:00,18.7,18.7,18.58,18.6,250800.0,14.1535,14.1535,14.0627,14.0779,250800.0
2006-11-02 10:35:00,18.59,18.72,18.59,18.71,189600.0,14.0703,14.1687,14.0703,14.1611,189600.0
2006-11-02 10:40:00,18.71,18.72,18.68,18.7,63200.0,14.1611,14.1687,14.1384,14.1535,63200.0
2006-11-02 10:45:00,18.7,18.75,18.67,18.73,136000.0,14.1535,14.1914,14.1308,14.1762,136000.0
2006-11-02 10:50:00,18.73,18.8,18.73,18.79,126600.0,14.1762,14.2292,14.1762,14.2217,126600.0
2006-11-02 10:55:00,18.79,18.81,18.76,18.77,96800.0,14.2217,14.2368,14.199,14.2065,96800.0
2006-11-02 11:00:00,18.77,18.81,18.74,18.76,89800.0,14.2065,14.2368,14.1838,14.199,89800.0
2006-11-02 11:05:00,18.76,18.79,18.72,18.75,113000.0,14.199,14.2217,14.1687,14.1914,113000.0
2006-11-02 11:10:00,18.75,18.76,18.73,18.74,51200.0,14.1914,14.199,14.1762,14.1838,51200.0
2006-11-02 11:15:00,18.74,18.78,18.73,18.77,75000.0,14.1838,14.2141,14.1762,14.2065,75000.0
2006-11-02 11:20:00,18.76,18.82,18.73,18.75,185800.0,14.199,14.2444,14.1762,14.1914,185800.0
2006-11-02 11:25:00,18.75,18.78,18.71,18.72,97200.0,14.1914,14.2141,14.1611,14.1687,97200.0
2006-11-02 11:30:00,18.72,18.72,18.67,18.68,92600.0,14.1687,14.1687,14.1308,14.1384,92600.0
2006-11-02 11:35:00,18.68,18.71,18.68,18.71,80200.0,14.1384,14.1611,14.1384,14.1611,80200.0
2006-11-02 11:40:00,18.7,18.71,18.7,18.71,145600.0,14.1535,14.1611,14.1535,14.1611,145600.0
2006-11-02 11:45:00,18.7,18.72,18.68,18.69,174400.0,14.1535,14.1687,14.1384,14.146,174400.0
2006-11-02 11:50:00,18.68,18.68,18.64,18.65,113800.0,14.1384,14.1384,14.1081,14.1157,113800.0
2006-11-02 11:55:00,18.66,18.66,18.63,18.65,120200.0,14.1233,14.1233,14.1006,14.1157,120200.0
2006-11-02 12:00:00,18.65,18.65,18.65,18.65,39400.0,14.1157,14.1157,14.1157,14.1157,39400.0
2006-11-02 12:05:00,18.65,18.69,18.65,18.68,63800.0,14.1157,14.146,14.1157,14.1384,63800.0
2006-11-02 12:10:00,18.69,18.7,18.68,18.68,85000.0,14.146,14.1535,14.1384,14.1384,85000.0
2006-11-02 12:15:00,18.68,18.7,18.68,18.7,52400.0,14.1384,14.1535,14.1384,14.1535,52400.0
2006-11-02 12:20:00,18.7,18.71,18.69,18.71,35800.0,14.1535,14.1611,14.146,14.1611,35800.0
2006-11-02 12:25:00,18.71,18.71,18.67,18.67,66400.0,14.1611,14.1611,14.1308,14.1308,66400.0
2006-11-02 12:30:00,18.67,18.7,18.67,18.69,52800.0,14.1308,14.1535,14.1308,14.146,52800.0
2006-11-02 12:35:00,18.69,18.7,18.69,18.7,31400.0,14.146,14.1535,14.146,14.1535,31400.0
2006-11-02 12:40:00,18.7,18.7,18.63,18.64,92200.0,14.1535,14.1535,14.1006,14.1081,92200.0
2006-11-02 12:45:00,18.65,18.66,18.64,18.66,40200.0,14.1157,14.1233,14.1081,14.1233,40200.0
2006-11-02 12:50:00,18.65,18.65,18.63,18.63,58000.0,14.1157,14.1157,14.1006,14.1006,58000.0
2006-11-02 12:55:00,18.63,18.64,18.63,18.63,39600.0,14.1006,14.1081,14.1006,14.1006,39600.0
2006-11-02 13:00:00,18.64,18.64,18.44,18.59,108200.0,14.1081,14.1081,13.9568,14.0703,108200.0
2006-11-02 13:05:00,18.59,18.63,18.58,18.62,76400.0,14.0703,14.1006,14.0627,14.093,76400.0
2006-11-02 13:10:00,18.62,18.63,18.61,18.61,23800.0,14.093,14.1006,14.0854,14.0854,23800.0
2006-11-02 13:15:00,18.61,18.61,18.6,18.6,33600.0,14.0854,14.0854,14.0779,14.0779,33600.0
2006-11-02 13:20:00,18.6,18.61,18.56,18.59,222000.0,14.0779,14.0854,14.0476,14.0703,222000.0
2006-11-02 13:25:00,18.6,18.63,18.58,18.63,125200.0,14.0779,14.1006,14.0627,14.1006,125200.0
2006-11-02 13:30:00,18.63,18.63,18.6,18.61,106400.0,14.1006,14.1006,14.0779,14.0854,106400.0
2006-11-02 13:35:00,18.6,18.63,18.6,18.63,102800.0,14.0779,14.1006,14.0779,14.1006,102800.0
2006-11-02 13:40:00,18.63,18.63,18.61,18.62,111400.0,14.1006,14.1006,14.0854,14.093,111400.0
2006-11-02 13:45:00,18.62,18.63,18.6,18.63,81200.0,14.093,14.1006,14.0779,14.1006,81200.0
2006-11-02 13:50:00,18.62,18.63,18.61,18.62,73200.0,14.093,14.1006,14.0854,14.093,73200.0
2006-11-02 13:55:00,18.62,18.63,18.61,18.62,44200.0,14.093,14.1006,14.0854,14.093,44200.0
2006-11-02 14:00:00,18.62,18.62,18.61,18.61,97400.0,14.093,14.093,14.0854,14.0854,97400.0
2006-11-02 14:05:00,18.61,18.62,18.61,18.61,61600.0,14.0854,14.093,14.0854,14.0854,61600.0
2006-11-02 14:10:00,18.61,18.63,18.61,18.61,76000.0,14.0854,14.1006,14.0854,14.0854,76000.0
2006-11-02 14:15:00,18.61,18.63,18.61,18.61,123600.0,14.0854,14.1006,14.0854,14.0854,123600.0
2006-11-02 14:20:00,18.61,18.62,18.61,18.61,44200.0,14.0854,14.093,14.0854,14.0854,44200.0
2006-11-02 14:25:00,18.61,18.63,18.61,18.62,125000.0,14.0854,14.1006,14.0854,14.093,125000.0
2006-11-02 14:30:00,18.62,18.66,18.61,18.63,132400.0,14.093,14.1233,14.0854,14.1006,132400.0
2006-11-02 14:35:00,18.64,18.66,18.63,18.63,49000.0,14.1081,14.1233,14.1006,14.1006,49000.0
2006-11-02 14:40:00,18.63,18.66,18.61,18.66,65800.0,14.1006,14.1233,14.0854,14.1233,65800.0
2006-11-02 14:45:00,18.66,18.68,18.65,18.65,60400.0,14.1233,14.1384,14.1157,14.1157,60400.0
2006-11-02 14:50:00,18.65,18.65,18.61,18.64,59400.0,14.1157,14.1157,14.0854,14.1081,59400.0
2006-11-02 14:55:00,18.64,18.64,18.63,18.64,67800.0,14.1081,14.1081,14.1006,14.1081,67800.0
2006-11-02 15:00:00,18.64,18.67,18.62,18.66,86400.0,14.1081,14.1308,14.093,14.1233,86400.0
2006-11-02 15:05:00,18.66,18.66,18.63,18.63,70000.0,14.1233,14.1233,14.1006,14.1006,70000.0
2006-11-02 15:10:00,18.63,18.66,18.62,18.66,83200.0,14.1006,14.1233,14.093,14.1233,83200.0
2006-11-02 15:15:00,18.66,18.68,18.65,18.67,214000.0,14.1233,14.1384,14.1157,14.1308,214000.0
2006-11-02 15:20:00,18.67,18.68,18.65,18.66,132200.0,14.1308,14.1384,14.1157,14.1233,132200.0
2006-11-02 15:25:00,18.66,18.68,18.66,18.66,73600.0,14.1233,14.1384,14.1233,14.1233,73600.0
2006-11-02 15:30:00,18.66,18.67,18.65,18.67,63800.0,14.1233,14.1308,14.1157,14.1308,63800.0
2006-11-02 15:35:00,18.67,18.67,18.65,18.65,95600.0,14.1308,14.1308,14.1157,14.1157,95600.0
2006-11-02 15:40:00,18.65,18.68,18.65,18.67,176600.0,14.1157,14.1384,14.1157,14.1308,176600.0
2006-11-02 15:45:00,18.67,18.68,18.65,18.67,218800.0,14.1308,14.1384,14.1157,14.1308,218800.0
2006-11-02 15:50:00,18.67,18.68,18.66,18.68,183400.0,14.1308,14.1384,14.1233,14.1384,183400.0
2006-11-02 15:55:00,18.68,18.68,18.64,18.64,288800.0,14.1384,14.1384,14.1081,14.1081,288800.0
2006-11-03 09:30:00,18.64,18.7,18.5,18.5,630600.0,14.1081,14.1535,14.0022,14.0022,630600.0
2006-11-03 09:35:00,18.5,18.5,18.43,18.44,347800.0,14.0022,14.0022,13.9492,13.9568,347800.0
2006-11-03 09:40:00,18.44,18.47,18.4,18.42,591400.0,13.9568,13.9795,13.9265,13.9416,591400.0
2006-11-03 09:45:00,18.42,18.43,18.35,18.38,546000.0,13.9416,13.9492,13.8886,13.9113,546000.0
2006-11-03 09:50:00,18.35,18.38,18.34,18.36,268600.0,13.8886,13.9113,13.8811,13.8962,268600.0
2006-11-03 09:55:00,18.36,18.38,18.33,18.37,172000.0,13.8962,13.9113,13.8735,13.9038,172000.0
2006-11-03 10:00:00,18.37,18.5,18.36,18.49,639800.0,13.9038,14.0022,13.8962,13.9946,639800.0
2006-11-03 10:05:00,18.5,18.5,18.47,18.49,164600.0,14.0022,14.0022,13.9795,13.9946,164600.0
2006-11-03 10:10:00,18.49,18.5,18.48,18.48,148800.0,13.9946,14.0022,13.987,13.987,148800.0
2006-11-03 10:15:00,18.48,18.5,18.46,18.46,146000.0,13.987,14.0022,13.9719,13.9719,146000.0
2006-11-03 10:20:00,18.46,18.49,18.45,18.47,99000.0,13.9719,13.9946,13.9643,13.9795,99000.0
2006-11-03 10:25:00,18.47,18.47,18.43,18.43,83600.0,13.9795,13.9795,13.9492,13.9492,83600.0
2006-11-03 10:30:00,18.43,18.44,18.38,18.38,213800.0,13.9492,13.9568,13.9113,13.9113,213800.0
2006-11-03 10:35:00,18.38,18.4,18.37,18.4,174800.0,13.9113,13.9265,13.9038,13.9265,174800.0
2006-11-03 10:40:00,18.4,18.4,18.35,18.36,173600.0,13.9265,13.9265,13.8886,13.8962,173600.0
2006-11-03 10:45:00,18.36,18.36,18.3,18.3,270800.0,13.8962,13.8962,13.8508,13.8508,270800.0
2006-11-03 10:50:00,18.3,18.34,18.3,18.33,112200.0,13.8508,13.8811,13.8508,13.8735,112200.0
2006-11-03 10:55:00,18.33,18.4,18.33,18.38,110000.0,13.8735,13.9265,13.8735,13.9113,110000.0
2006-11-03 11:00:00,18.37,18.37,18.35,18.37,98200.0,13.9038,13.9038,13.8886,13.9038,98200.0
2006-11-03 11:05:00,18.37,18.37,18.27,18.27,496800.0,13.9038,13.9038,13.8281,13.8281,496800.0
2006-11-03 11:10:00,18.27,18.31,18.27,18.31,114000.0,13.8281,13.8584,13.8281,13.8584,114000.0
2006-11-03 11:15:00,18.31,18.31,18.27,18.28,125400.0,13.8584,13.8584,13.8281,13.8357,125400.0
2006-11-03 11:20:00,18.28,18.3,18.18,18.18,717000.0,13.8357,13.8508,13.76,13.76,717000.0
2006-11-03 11:25:00,18.18,18.29,18.18,18.26,304400.0,13.76,13.8432,13.76,13.8205,304400.0
2006-11-03 11:30:00,18.25,18.3,18.24,18.29,209400.0,13.8129,13.8508,13.8054,13.8432,209400.0
2006-11-03 11:35:00,18.28,18.28,18.24,18.24,64800.0,13.8357,13.8357,13.8054,13.8054,64800.0
2006-11-03 11:40:00,18.24,18.25,18.19,18.19,86000.0,13.8054,13.8129,13.7675,13.7675,86000.0
2006-11-03 11:45:00,18.19,18.2,18.14,18.14,269600.0,13.7675,13.7751,13.7297,13.7297,269600.0
2006-11-03 11:50:00,18.14,18.17,18.11,18.15,469200.0,13.7297,13.7524,13.707,13.7373,469200.0
2006-11-03 11:55:00,18.15,18.18,18.15,18.18,173200.0,13.7373,13.76,13.7373,13.76,173200.0
2006-11-03 12:00:00,18.18,18.18,18.16,18.18,96200.0,13.76,13.76,13.7448,13.76,96200.0
2006-11-03 12:05:00,18.18,18.22,18.18,18.22,227800.0,13.76,13.7902,13.76,13.7902,227800.0
2006-11-03 12:10:00,18.22,18.28,18.21,18.25,255600.0,13.7902,13.8357,13.7827,13.8129,255600.0
2006-11-03 12:15:00,18.25,18.25,18.23,18.25,86600.0,13.8129,13.8129,13.7978,13.8129,86600.0
2006-11-03 12:20:00,18.25,18.29,18.25,18.29,130800.0,13.8129,13.8432,13.8129,13.8432,130800.0
2006-11-03 12:25:00,18.3,18.31,18.26,18.26,103800.0,13.8508,13.8584,13.8205,13.8205,103800.0
2006-11-03 12:30:00,18.27,18.27,18.23,18.25,209800.0,13.8281,13.8281,13.7978,13.8129,209800.0
2006-11-03 12:35:00,18.25,18.25,18.25,18.25,77600.0,13.8129,13.8129,13.8129,13.8129,77600.0
2006-11-03 12:40:00,18.25,18.28,18.25,18.27,60200.0,13.8129,13.8357,13.8129,13.8281,60200.0
2006-11-03 12:45:00,18.27,18.28,18.27,18.27,79200.0,13.8281,13.8357,13.8281,13.8281,79200.0
2006-11-03 12:50:00,18.27,18.28,18.23,18.23,114400.0,13.8281,13.8357,13.7978,13.7978,114400.0
2006-11-03 12:55:00,18.23,18.23,18.21,18.21,133600.0,13.7978,13.7978,13.7827,13.7827,133600.0
2006-11-03 13:00:00,18.21,18.21,18.15,18.16,235400.0,13.7827,13.7827,13.7373,13.7448,235400.0
2006-11-03 13:05:00,18.16,18.18,18.15,18.17,154600.0,13.7448,13.76,13.7373,13.7524,154600.0
2006-11-03 13:10:00,18.18,18.2,18.16,18.18,149400.0,13.76,13.7751,13.7448,13.76,149400.0
2006-11-03 13:15:00,18.17,18.17,18.15,18.16,117400.0,13.7524,13.7524,13.7373,13.7448,117400.0
2006-11-03 13:20:00,18.16,18.24,18.16,18.24,151600.0,13.7448,13.8054,13.7448,13.8054,151600.0
2006-11-03 13:25:00,18.24,18.27,18.24,18.24,141400.0,13.8054,13.8281,13.8054,13.8054,141400.0
2006-11-03 13:30:00,18.24,18.26,18.22,18.26,147400.0,13.8054,13.8205,13.7902,13.8205,147400.0
2006-11-03 13:35:00,18.25,18.27,18.25,18.26,141000.0,13.8129,13.8281,13.8129,13.8205,141000.0
2006-11-03 13:40:00,18.27,18.28,18.26,18.26,130800.0,13.8281,13.8357,13.8205,13.8205,130800.0
2006-11-03 13:45:00,18.26,18.27,18.25,18.26,293400.0,13.8205,13.8281,13.8129,13.8205,293400.0
2006-11-03 13:50:00,18.26,18.27,18.25,18.26,84200.0,13.8205,13.8281,13.8129,13.8205,84200.0
2006-11-03 13:55:00,18.26,18.28,18.25,18.27,295000.0,13.8205,13.8357,13.8129,13.8281,295000.0
2006-11-03 14:00:00,18.27,18.27,18.19,18.21,150000.0,13.8281,13.8281,13.7675,13.7827,150000.0
2006-11-03 14:05:00,18.21,18.25,18.21,18.22,102600.0,13.7827,13.8129,13.7827,13.7902,102600.0
2006-11-03 14:10:00,18.22,18.23,18.18,18.22,130600.0,13.7902,13.7978,13.76,13.7902,130600.0
2006-11-03 14:15:00,18.22,18.22,18.21,18.22,70000.0,13.7902,13.7902,13.7827,13.7902,70000.0
2006-11-03 14:20:00,18.21,18.26,18.21,18.26,143000.0,13.7827,13.8205,13.7827,13.8205,143000.0
2006-11-03 14:25:00,18.25,18.25,18.23,18.24,145200.0,13.8129,13.8129,13.7978,13.8054,145200.0
2006-11-03 14:30:00,18.24,18.26,18.23,18.26,84800.0,13.8054,13.8205,13.7978,13.8205,84800.0
2006-11-03 14:35:00,18.26,18.28,18.25,18.25,120200.0,13.8205,13.8357,13.8129,13.8129,120200.0
2006-11-03 14:40:00,18.26,18.27,18.25,18.27,52000.0,13.8205,13.8281,13.8129,13.8281,52000.0
2006-11-03 14:45:00,18.27,18.27,18.25,18.26,60400.0,13.8281,13.8281,13.8129,13.8205,60400.0
2006-11-03 14:50:00,18.26,18.32,18.26,18.32,217400.0,13.8205,13.8659,13.8205,13.8659,217400.0
2006-11-03 14:55:00,18.32,18.33,18.3,18.33,192000.0,13.8659,13.8735,13.8508,13.8735,192000.0
2006-11-03 15:00:00,18.33,18.33,18.29,18.3,208400.0,13.8735,13.8735,13.8432,13.8508,208400.0
2006-11-03 15:05:00,18.3,18.31,18.29,18.3,123000.0,13.8508,13.8584,13.8432,13.8508,123000.0
2006-11-03 15:10:00,18.3,18.3,18.2,18.2,228800.0,13.8508,13.8508,13.7751,13.7751,228800.0
2006-11-03 15:15:00,18.21,18.24,18.19,18.23,303400.0,13.7827,13.8054,13.7675,13.7978,303400.0
2006-11-03 15:20:00,18.23,18.28,18.23,18.27,707400.0,13.7978,13.8357,13.7978,13.8281,707400.0
2006-11-03 15:25:00,18.28,18.28,18.2,18.24,366400.0,13.8357,13.8357,13.7751,13.8054,366400.0
2006-11-03 15:30:00,18.25,18.25,18.24,18.25,189800.0,13.8129,13.8129,13.8054,13.8129,189800.0
2006-11-03 15:35:00,18.25,18.27,18.2,18.25,235800.0,13.8129,13.8281,13.7751,13.8129,235800.0
2006-11-03 15:40:00,18.25,18.27,18.23,18.23,437200.0,13.8129,13.8281,13.7978,13.7978,437200.0
2006-11-03 15:45:00,18.23,18.25,18.22,18.24,335800.0,13.7978,13.8129,13.7902,13.8054,335800.0
2006-11-03 15:50:00,18.24,18.27,18.22,18.27,322800.0,13.8054,13.8281,13.7902,13.8281,322800.0
2006-11-03 15:55:00,18.26,18.27,18.21,18.26,635400.0,13.8205,13.8281,13.7827,13.8205,635400.0
2006-11-06 09:30:00,18.34,18.48,18.25,18.41,558400.0,13.8811,13.987,13.8129,13.934,558400.0
2006-11-06 09:35:00,18.4,18.47,18.38,18.47,118400.0,13.9265,13.9795,13.9113,13.9795,118400.0
2006-11-06 09:40:00,18.46,18.51,18.46,18.5,405000.0,13.9719,14.0097,13.9719,14.0022,405000.0
2006-11-06 09:45:00,18.5,18.54,18.49,18.53,294000.0,14.0022,14.0324,13.9946,14.0249,294000.0
2006-11-06 09:50:00,18.53,18.62,18.53,18.6,315600.0,14.0249,14.093,14.0249,14.0779,315600.0
2006-11-06 09:55:00,18.6,18.62,18.59,18.6,271400.0,14.0779,14.093,14.0703,14.0779,271400.0
2006-11-06 10:00:00,18.6,18.68,18.6,18.64,420400.0,14.0779,14.1384,14.0779,14.1081,420400.0
2006-11-06 10:05:00,18.64,18.67,18.61,18.65,344800.0,14.1081,14.1308,14.0854,14.1157,344800.0
2006-11-06 10:10:00,18.65,18.66,18.59,18.64,318600.0,14.1157,14.1233,14.0703,14.1081,318600.0
2006-11-06 10:15:00,18.63,18.65,18.6,18.63,175600.0,14.1006,14.1157,14.0779,14.1006,175600.0
2006-11-06 10:20:00,18.62,18.64,18.6,18.62,189400.0,14.093,14.1081,14.0779,14.093,189400.0
2006-11-06 10:25:00,18.62,18.65,18.62,18.65,105400.0,14.093,14.1157,14.093,14.1157,105400.0
2006-11-06 10:30:00,18.64,18.65,18.6,18.61,124200.0,14.1081,14.1157,14.0779,14.0854,124200.0
2006-11-06 10:35:00,18.61,18.61,18.59,18.6,209800.0,14.0854,14.0854,14.0703,14.0779,209800.0
2006-11-06 10:40:00,18.59,18.63,18.59,18.62,187000.0,14.0703,14.1006,14.0703,14.093,187000.0
2006-11-06 10:45:00,18.63,18.68,18.63,18.68,189200.0,14.1006,14.1384,14.1006,14.1384,189200.0
2006-11-06 10:50:00,18.68,18.7,18.61,18.65,208800.0,14.1384,14.1535,14.0854,14.1157,208800.0
2006-11-06 10:55:00,18.65,18.65,18.62,18.62,95000.0,14.1157,14.1157,14.093,14.093,95000.0
2006-11-06 11:00:00,18.63,18.63,18.6,18.61,94600.0,14.1006,14.1006,14.0779,14.0854,94600.0
2006-11-06 11:05:00,18.61,18.66,18.59,18.65,154400.0,14.0854,14.1233,14.0703,14.1157,154400.0
2006-11-06 11:10:00,18.65,18.68,18.64,18.65,138800.0,14.1157,14.1384,14.1081,14.1157,138800.0
2006-11-06 11:15:00,18.66,18.68,18.64,18.66,116400.0,14.1233,14.1384,14.1081,14.1233,116400.0
2006-11-06 11:20:00,18.66,18.67,18.63,18.63,88400.0,14.1233,14.1308,14.1006,14.1006,88400.0
2006-11-06 11:25:00,18.63,18.68,18.63,18.68,84200.0,14.1006,14.1384,14.1006,14.1384,84200.0
2006-11-06 11:30:00,18.67,18.67,18.65,18.66,90400.0,14.1308,14.1308,14.1157,14.1233,90400.0
2006-11-06 11:35:00,18.67,18.67,18.65,18.66,42600.0,14.1308,14.1308,14.1157,14.1233,42600.0
2006-11-06 11:40:00,18.65,18.68,18.65,18.67,136200.0,14.1157,14.1384,14.1157,14.1308,136200.0
2006-11-06 11:45:00,18.67,18.7,18.63,18.7,342200.0,14.1308,14.1535,14.1006,14.1535,342200.0
2006-11-06 11:50:00,18.7,18.72,18.67,18.68,294000.0,14.1535,14.1687,14.1308,14.1384,294000.0
2006-11-06 11:55:00,18.67,18.69,18.65,18.67,226200.0,14.1308,14.146,14.1157,14.1308,226200.0
2006-11-06 12:00:00,18.67,18.67,18.65,18.67,155200.0,14.1308,14.1308,14.1157,14.1308,155200.0
2006-11-06 12:05:00,18.68,18.7,18.66,18.68,85600.0,14.1384,14.1535,14.1233,14.1384,85600.0
2006-11-06 12:10:00,18.68,18.68,18.67,18.67,36000.0,14.1384,14.1384,14.1308,14.1308,36000.0
2006-11-06 12:15:00,18.67,18.68,18.66,18.68,79400.0,14.1308,14.1384,14.1233,14.1384,79400.0
2006-11-06 12:20:00,18.68,18.71,18.68,18.7,82000.0,14.1384,14.1611,14.1384,14.1535,82000.0
2006-11-06 12:25:00,18.69,18.7,18.69,18.7,66800.0,14.146,14.1535,14.146,14.1535,66800.0
2006-11-06 12:30:00,18.7,18.71,18.69,18.71,80000.0,14.1535,14.1611,14.146,14.1611,80000.0
2006-11-06 12:35:00,18.71,18.71,18.7,18.71,39600.0,14.1611,14.1611,14.1535,14.1611,39600.0
2006-11-06 12:40:00,18.7,18.71,18.7,18.71,46400.0,14.1535,14.1611,14.1535,14.1611,46400.0
2006-11-06 12:45:00,18.71,18.74,18.71,18.72,153000.0,14.1611,14.1838,14.1611,14.1687,153000.0
2006-11-06 12:50:00,18.72,18.73,18.7,18.72,164400.0,14.1687,14.1762,14.1535,14.1687,164400.0
2006-11-06 12:55:00,18.72,18.78,18.71,18.77,255200.0,14.1687,14.2141,14.1611,14.2065,255200.0
2006-11-06 13:00:00,18.77,18.78,18.72,18.74,152000.0,14.2065,14.2141,14.1687,14.1838,152000.0
2006-11-06 13:05:00,18.74,18.77,18.74,18.76,100800.0,14.1838,14.2065,14.1838,14.199,100800.0
2006-11-06 13:10:00,18.76,18.8,18.76,18.8,146000.0,14.199,14.2292,14.199,14.2292,146000.0
2006-11-06 13:15:00,18.79,18.85,18.79,18.83,226600.0,14.2217,14.2671,14.2217,14.2519,226600.0
2006-11-06 13:20:00,18.83,18.84,18.81,18.81,142800.0,14.2519,14.2595,14.2368,14.2368,142800.0
2006-11-06 13:25:00,18.81,18.83,18.81,18.81,65800.0,14.2368,14.2519,14.2368,14.2368,65800.0
2006-11-06 13:30:00,18.81,18.83,18.8,18.82,96400.0,14.2368,14.2519,14.2292,14.2444,96400.0
2006-11-06 13:35:00,18.83,18.86,18.83,18.85,284800.0,14.2519,14.2746,14.2519,14.2671,284800.0
2006-11-06 13:40:00,18.85,18.87,18.83,18.87,356200.0,14.2671,14.2822,14.2519,14.2822,356200.0
2006-11-06 13:45:00,18.86,18.9,18.86,18.9,242400.0,14.2746,14.3049,14.2746,14.3049,242400.0
2006-11-06 13:50:00,18.89,18.92,18.86,18.87,285200.0,14.2973,14.3201,14.2746,14.2822,285200.0
2006-11-06 13:55:00,18.88,18.89,18.86,18.88,111800.0,14.2898,14.2973,14.2746,14.2898,111800.0
2006-11-06 14:00:00,18.88,18.92,18.85,18.92,193400.0,14.2898,14.3201,14.2671,14.3201,193400.0
2006-11-06 14:05:00,18.91,18.91,18.84,18.84,129800.0,14.3125,14.3125,14.2595,14.2595,129800.0
2006-11-06 14:10:00,18.85,18.86,18.83,18.86,109800.0,14.2671,14.2746,14.2519,14.2746,109800.0
2006-11-06 14:15:00,18.86,18.9,18.84,18.84,180400.0,14.2746,14.3049,14.2595,14.2595,180400.0
2006-11-06 14:20:00,18.84,18.9,18.84,18.9,194400.0,14.2595,14.3049,14.2595,14.3049,194400.0
2006-11-06 14:25:00,18.9,18.9,18.86,18.9,126600.0,14.3049,14.3049,14.2746,14.3049,126600.0
2006-11-06 14:30:00,18.9,18.92,18.86,18.92,161400.0,14.3049,14.3201,14.2746,14.3201,161400.0
2006-11-06 14:35:00,18.92,18.97,18.9,18.93,219200.0,14.3201,14.3579,14.3049,14.3276,219200.0
2006-11-06 14:40:00,18.93,18.96,18.9,18.96,249200.0,14.3276,14.3503,14.3049,14.3503,249200.0
2006-11-06 14:45:00,18.96,18.96,18.87,18.88,141400.0,14.3503,14.3503,14.2822,14.2898,141400.0
2006-11-06 14:50:00,18.87,18.88,18.82,18.85,321600.0,14.2822,14.2898,14.2444,14.2671,321600.0
2006-11-06 14:55:00,18.85,18.85,18.83,18.84,54600.0,14.2671,14.2671,14.2519,14.2595,54600.0
2006-11-06 15:00:00,18.84,18.86,18.78,18.82,268200.0,14.2595,14.2746,14.2141,14.2444,268200.0
2006-11-06 15:05:00,18.82,18.82,18.78,18.79,296400.0,14.2444,14.2444,14.2141,14.2217,296400.0
2006-11-06 15:10:00,18.79,18.81,18.78,18.78,172800.0,14.2217,14.2368,14.2141,14.2141,172800.0
2006-11-06 15:15:00,18.77,18.8,18.76,18.77,174200.0,14.2065,14.2292,14.199,14.2065,174200.0
2006-11-06 15:20:00,18.76,18.78,18.75,18.75,138200.0,14.199,14.2141,14.1914,14.1914,138200.0
2006-11-06 15:25:00,18.75,18.77,18.73,18.74,307400.0,14.1914,14.2065,14.1762,14.1838,307400.0
2006-11-06 15:30:00,18.74,18.75,18.73,18.74,137200.0,14.1838,14.1914,14.1762,14.1838,137200.0
2006-11-06 15:35:00,18.74,18.77,18.73,18.74,357000.0,14.1838,14.2065,14.1762,14.1838,357000.0
2006-11-06 15:40:00,18.73,18.75,18.73,18.75,239400.0,14.1762,14.1914,14.1762,14.1914,239400.0
2006-11-06 15:45:00,18.75,18.75,18.68,18.68,304600.0,14.1914,14.1914,14.1384,14.1384,304600.0
2006-11-06 15:50:00,18.68,18.75,18.68,18.71,1021200.0,14.1384,14.1914,14.1384,14.1611,1021200.0
2006-11-06 15:55:00,18.71,18.75,18.71,18.75,751600.0,14.1611,14.1914,14.1611,14.1914,751600.0
2006-11-07 09:30:00,18.77,18.78,18.5,18.53,585800.0,14.2065,14.2141,14.0022,14.0249,585800.0
2006-11-07 09:35:00,18.52,18.59,18.5,18.58,306600.0,14.0173,14.0703,14.0022,14.0627,306600.0
2006-11-07 09:40:00,18.58,18.63,18.57,18.59,226200.0,14.0627,14.1006,14.0551,14.0703,226200.0
2006-11-07 09:45:00,18.59,18.59,18.54,18.54,221000.0,14.0703,14.0703,14.0324,14.0324,221000.0
2006-11-07 09:50:00,18.55,18.78,18.55,18.57,230000.0,14.04,14.2141,14.04,14.0551,230000.0
2006-11-07 09:55:00,18.58,18.63,18.56,18.62,180400.0,14.0627,14.1006,14.0476,14.093,180400.0
2006-11-07 10:00:00,18.62,18.65,18.58,18.59,225600.0,14.093,14.1157,14.0627,14.0703,225600.0
2006-11-07 10:05:00,18.59,18.67,18.58,18.64,262400.0,14.0703,14.1308,14.0627,14.1081,262400.0
2006-11-07 10:10:00,18.64,18.66,18.6,18.64,303000.0,14.1081,14.1233,14.0779,14.1081,303000.0
2006-11-07 10:15:00,18.64,18.68,18.63,18.67,540000.0,14.1081,14.1384,14.1006,14.1308,540000.0
2006-11-07 10:20:00,18.67,18.72,18.65,18.71,258400.0,14.1308,14.1687,14.1157,14.1611,258400.0
2006-11-07 10:25:00,18.71,18.72,18.65,18.66,260400.0,14.1611,14.1687,14.1157,14.1233,260400.0
2006-11-07 10:30:00,18.66,18.72,18.64,18.68,206600.0,14.1233,14.1687,14.1081,14.1384,206600.0
2006-11-07 10:35:00,18.68,18.7,18.63,18.64,169800.0,14.1384,14.1535,14.1006,14.1081,169800.0
2006-11-07 10:40:00,18.64,18.7,18.63,18.68,185200.0,14.1081,14.1535,14.1006,14.1384,185200.0
2006-11-07 10:45:00,18.67,18.7,18.67,18.7,161200.0,14.1308,14.1535,14.1308,14.1535,161200.0
2006-11-07 10:50:00,18.69,18.7,18.64,18.64,96000.0,14.146,14.1535,14.1081,14.1081,96000.0
2006-11-07 10:55:00,18.63,18.69,18.63,18.69,116600.0,14.1006,14.146,14.1006,14.146,116600.0
2006-11-07 11:00:00,18.68,18.71,18.68,18.71,87200.0,14.1384,14.1611,14.1384,14.1611,87200.0
2006-11-07 11:05:00,18.71,18.72,18.68,18.71,107600.0,14.1611,14.1687,14.1384,14.1611,107600.0
2006-11-07 11:10:00,18.71,18.72,18.69,18.71,95400.0,14.1611,14.1687,14.146,14.1611,95400.0
2006-11-07 11:15:00,18.71,18.71,18.69,18.7,132400.0,14.1611,14.1611,14.146,14.1535,132400.0
2006-11-07 11:20:00,18.71,18.73,18.7,18.73,196600.0,14.1611,14.1762,14.1535,14.1762,196600.0
2006-11-07 11:25:00,18.73,18.76,18.72,18.75,192800.0,14.1762,14.199,14.1687,14.1914,192800.0
2006-11-07 11:30:00,18.75,18.78,18.73,18.77,214200.0,14.1914,14.2141,14.1762,14.2065,214200.0
2006-11-07 11:35:00,18.77,18.77,18.74,18.74,169400.0,14.2065,14.2065,14.1838,14.1838,169400.0
2006-11-07 11:40:00,18.74,18.75,18.73,18.74,63000.0,14.1838,14.1914,14.1762,14.1838,63000.0
2006-11-07 11:45:00,18.75,18.75,18.73,18.73,147200.0,14.1914,14.1914,14.1762,14.1762,147200.0
2006-11-07 11:50:00,18.73,18.75,18.7,18.75,251000.0,14.1762,14.1914,14.1535,14.1914,251000.0
2006-11-07 11:55:00,18.74,18.75,18.71,18.73,62000.0,14.1838,14.1914,14.1611,14.1762,62000.0
2006-11-07 12:00:00,18.72,18.74,18.72,18.74,128000.0,14.1687,14.1838,14.1687,14.1838,128000.0
2006-11-07 12:05:00,18.74,18.74,18.7,18.7,136600.0,14.1838,14.1838,14.1535,14.1535,136600.0
2006-11-07 12:10:00,18.7,18.71,18.68,18.7,138000.0,14.1535,14.1611,14.1384,14.1535,138000.0
2006-11-07 12:15:00,18.7,18.73,18.68,18.68,180400.0,14.1535,14.1762,14.1384,14.1384,180400.0
2006-11-07 12:20:00,18.68,18.7,18.68,18.68,95400.0,14.1384,14.1535,14.1384,14.1384,95400.0
2006-11-07 12:25:00,18.68,18.68,18.67,18.68,138200.0,14.1384,14.1384,14.1308,14.1384,138200.0
2006-11-07 12:30:00,18.68,18.7,18.68,18.7,92800.0,14.1384,14.1535,14.1384,14.1535,92800.0
2006-11-07 12:35:00,18.7,18.71,18.69,18.69,99000.0,14.1535,14.1611,14.146,14.146,99000.0
2006-11-07 12:40:00,18.69,18.7,18.69,18.7,51800.0,14.146,14.1535,14.146,14.1535,51800.0
2006-11-07 12:45:00,18.7,18.72,18.7,18.71,65200.0,14.1535,14.1687,14.1535,14.1611,65200.0
2006-11-07 12:50:00,18.72,18.75,18.71,18.72,209200.0,14.1687,14.1914,14.1611,14.1687,209200.0
2006-11-07 12:55:00,18.72,18.76,18.72,18.75,260800.0,14.1687,14.199,14.1687,14.1914,260800.0
2006-11-07 13:00:00,18.75,18.76,18.73,18.74,133400.0,14.1914,14.199,14.1762,14.1838,133400.0
2006-11-07 13:05:00,18.73,18.74,18.72,18.72,95000.0,14.1762,14.1838,14.1687,14.1687,95000.0
2006-11-07 13:10:00,18.73,18.73,18.72,18.72,21200.0,14.1762,14.1762,14.1687,14.1687,21200.0
2006-11-07 13:15:00,18.72,18.72,18.7,18.7,111600.0,14.1687,14.1687,14.1535,14.1535,111600.0
2006-11-07 13:20:00,18.7,18.7,18.68,18.68,96000.0,14.1535,14.1535,14.1384,14.1384,96000.0
2006-11-07 13:25:00,18.68,18.71,18.68,18.7,76800.0,14.1384,14.1611,14.1384,14.1535,76800.0
2006-11-07 13:30:00,18.71,18.71,18.68,18.68,65800.0,14.1611,14.1611,14.1384,14.1384,65800.0
2006-11-07 13:35:00,18.68,18.69,18.68,18.68,55800.0,14.1384,14.146,14.1384,14.1384,55800.0
2006-11-07 13:40:00,18.68,18.69,18.67,18.67,162200.0,14.1384,14.146,14.1308,14.1308,162200.0
2006-11-07 13:45:00,18.68,18.68,18.67,18.67,51600.0,14.1384,14.1384,14.1308,14.1308,51600.0
2006-11-07 13:50:00,18.67,18.68,18.67,18.68,119200.0,14.1308,14.1384,14.1308,14.1384,119200.0
2006-11-07 13:55:00,18.68,18.68,18.64,18.65,104000.0,14.1384,14.1384,14.1081,14.1157,104000.0
2006-11-07 14:00:00,18.65,18.68,18.65,18.65,166200.0,14.1157,14.1384,14.1157,14.1157,166200.0
2006-11-07 14:05:00,18.65,18.66,18.61,18.62,210600.0,14.1157,14.1233,14.0854,14.093,210600.0
2006-11-07 14:10:00,18.62,18.65,18.62,18.63,159000.0,14.093,14.1157,14.093,14.1006,159000.0
2006-11-07 14:15:00,18.63,18.66,18.63,18.65,238600.0,14.1006,14.1233,14.1006,14.1157,238600.0
2006-11-07 14:20:00,18.66,18.66,18.59,18.59,360000.0,14.1233,14.1233,14.0703,14.0703,360000.0
2006-11-07 14:25:00,18.59,18.59,18.58,18.59,182000.0,14.0703,14.0703,14.0627,14.0703,182000.0
2006-11-07 14:30:00,18.58,18.61,18.58,18.6,180400.0,14.0627,14.0854,14.0627,14.0779,180400.0
2006-11-07 14:35:00,18.6,18.62,18.6,18.61,183000.0,14.0779,14.093,14.0779,14.0854,183000.0
2006-11-07 14:40:00,18.61,18.63,18.61,18.63,84800.0,14.0854,14.1006,14.0854,14.1006,84800.0
2006-11-07 14:45:00,18.63,18.64,18.62,18.63,96800.0,14.1006,14.1081,14.093,14.1006,96800.0
2006-11-07 14:50:00,18.63,18.64,18.63,18.63,95000.0,14.1006,14.1081,14.1006,14.1006,95000.0
2006-11-07 14:55:00,18.64,18.64,18.63,18.63,91400.0,14.1081,14.1081,14.1006,14.1006,91400.0
2006-11-07 15:00:00,18.64,18.67,18.63,18.67,132200.0,14.1081,14.1308,14.1006,14.1308,132200.0
2006-11-07 15:05:00,18.66,18.66,18.61,18.63,217000.0,14.1233,14.1233,14.0854,14.1006,217000.0
2006-11-07 15:10:00,18.62,18.63,18.57,18.57,209000.0,14.093,14.1006,14.0551,14.0551,209000.0
2006-11-07 15:15:00,18.57,18.58,18.55,18.56,171200.0,14.0551,14.0627,14.04,14.0476,171200.0
2006-11-07 15:20:00,18.56,18.57,18.55,18.57,186200.0,14.0476,14.0551,14.04,14.0551,186200.0
2006-11-07 15:25:00,18.57,18.57,18.56,18.56,190400.0,14.0551,14.0551,14.0476,14.0476,190400.0
2006-11-07 15:30:00,18.56,18.57,18.55,18.57,174400.0,14.0476,14.0551,14.04,14.0551,174400.0
2006-11-07 15:35:00,18.57,18.58,18.55,18.56,230200.0,14.0551,14.0627,14.04,14.0476,230200.0
2006-11-07 15:40:00,18.56,18.57,18.52,18.52,323400.0,14.0476,14.0551,14.0173,14.0173,323400.0
2006-11-07 15:45:00,18.51,18.54,18.48,18.49,475200.0,14.0097,14.0324,13.987,13.9946,475200.0
2006-11-07 15:50:00,18.49,18.53,18.49,18.53,254600.0,13.9946,14.0249,13.9946,14.0249,254600.0
2006-11-07 15:55:00,18.53,18.55,18.5,18.53,343400.0,14.0249,14.04,14.0022,14.0249,343400.0
2006-11-08 09:30:00,18.43,18.44,18.26,18.33,702000.0,13.9492,13.9568,13.8205,13.8735,702000.0
2006-11-08 09:35:00,18.33,18.34,18.28,18.31,158200.0,13.8735,13.8811,13.8357,13.8584,158200.0
2006-11-08 09:40:00,18.31,18.35,18.29,18.34,420400.0,13.8584,13.8886,13.8432,13.8811,420400.0
2006-11-08 09:45:00,18.34,18.4,18.34,18.39,194400.0,13.8811,13.9265,13.8811,13.9189,194400.0
2006-11-08 09:50:00,18.4,18.43,18.38,18.43,183400.0,13.9265,13.9492,13.9113,13.9492,183400.0
2006-11-08 09:55:00,18.42,18.43,18.35,18.36,218800.0,13.9416,13.9492,13.8886,13.8962,218800.0
2006-11-08 10:00:00,18.36,18.38,18.34,18.36,179200.0,13.8962,13.9113,13.8811,13.8962,179200.0
2006-11-08 10:05:00,18.36,18.37,18.35,18.36,147000.0,13.8962,13.9038,13.8886,13.8962,147000.0
2006-11-08 10:10:00,18.37,18.38,18.35,18.36,180400.0,13.9038,13.9113,13.8886,13.8962,180400.0
2006-11-08 10:15:00,18.36,18.36,18.31,18.33,236600.0,13.8962,13.8962,13.8584,13.8735,236600.0
2006-11-08 10:20:00,18.33,18.36,18.32,18.36,156200.0,13.8735,13.8962,13.8659,13.8962,156200.0
2006-11-08 10:25:00,18.36,18.36,18.33,18.33,93600.0,13.8962,13.8962,13.8735,13.8735,93600.0
2006-11-08 10:30:00,18.33,18.33,18.29,18.3,399800.0,13.8735,13.8735,13.8432,13.8508,399800.0
2006-11-08 10:35:00,18.3,18.35,18.3,18.35,188000.0,13.8508,13.8886,13.8508,13.8886,188000.0
2006-11-08 10:40:00,18.35,18.38,18.34,18.36,191800.0,13.8886,13.9113,13.8811,13.8962,191800.0
2006-11-08 10:45:00,18.36,18.42,18.36,18.42,230400.0,13.8962,13.9416,13.8962,13.9416,230400.0
2006-11-08 10:50:00,18.42,18.47,18.42,18.46,134000.0,13.9416,13.9795,13.9416,13.9719,134000.0
2006-11-08 10:55:00,18.46,18.49,18.44,18.47,151400.0,13.9719,13.9946,13.9568,13.9795,151400.0
2006-11-08 11:00:00,18.47,18.48,18.45,18.46,113200.0,13.9795,13.987,13.9643,13.9719,113200.0
2006-11-08 11:05:00,18.46,18.49,18.44,18.46,153200.0,13.9719,13.9946,13.9568,13.9719,153200.0
2006-11-08 11:10:00,18.45,18.46,18.41,18.42,144000.0,13.9643,13.9719,13.934,13.9416,144000.0
2006-11-08 11:15:00,18.42,18.43,18.39,18.42,115000.0,13.9416,13.9492,13.9189,13.9416,115000.0
2006-11-08 11:20:00,18.42,18.43,18.41,18.42,71000.0,13.9416,13.9492,13.934,13.9416,71000.0
2006-11-08 11:25:00,18.43,18.45,18.42,18.45,130000.0,13.9492,13.9643,13.9416,13.9643,130000.0
2006-11-08 11:30:00,18.45,18.48,18.45,18.47,141400.0,13.9643,13.987,13.9643,13.9795,141400.0
2006-11-08 11:35:00,18.48,18.5,18.47,18.5,147200.0,13.987,14.0022,13.9795,14.0022,147200.0
2006-11-08 11:40:00,18.5,18.5,18.49,18.49,58600.0,14.0022,14.0022,13.9946,13.9946,58600.0
2006-11-08 11:45:00,18.49,18.49,18.48,18.49,70200.0,13.9946,13.9946,13.987,13.9946,70200.0
2006-11-08 11:50:00,18.49,18.5,18.48,18.5,54800.0,13.9946,14.0022,13.987,14.0022,54800.0
2006-11-08 11:55:00,18.5,18.5,18.48,18.5,58400.0,14.0022,14.0022,13.987,14.0022,58400.0
2006-11-08 12:00:00,18.5,18.56,18.5,18.56,200600.0,14.0022,14.0476,14.0022,14.0476,200600.0
2006-11-08 12:05:00,18.56,18.6,18.48,18.59,138600.0,14.0476,14.0779,13.987,14.0703,138600.0
2006-11-08 12:10:00,18.59,18.61,18.58,18.6,91000.0,14.0703,14.0854,14.0627,14.0779,91000.0
2006-11-08 12:15:00,18.6,18.61,18.59,18.59,95600.0,14.0779,14.0854,14.0703,14.0703,95600.0
2006-11-08 12:20:00,18.59,18.59,18.52,18.55,145400.0,14.0703,14.0703,14.0173,14.04,145400.0
2006-11-08 12:25:00,18.55,18.57,18.54,18.56,59200.0,14.04,14.0551,14.0324,14.0476,59200.0
2006-11-08 12:30:00,18.55,18.55,18.5,18.52,71800.0,14.04,14.04,14.0022,14.0173,71800.0
2006-11-08 12:35:00,18.52,18.52,18.49,18.49,69400.0,14.0173,14.0173,13.9946,13.9946,69400.0
2006-11-08 12:40:00,18.49,18.5,18.47,18.49,79600.0,13.9946,14.0022,13.9795,13.9946,79600.0
2006-11-08 12:45:00,18.49,18.54,18.48,18.54,68800.0,13.9946,14.0324,13.987,14.0324,68800.0
2006-11-08 12:50:00,18.54,18.64,18.53,18.64,193600.0,14.0324,14.1081,14.0249,14.1081,193600.0
2006-11-08 12:55:00,18.64,18.65,18.57,18.61,200000.0,14.1081,14.1157,14.0551,14.0854,200000.0
2006-11-08 13:00:00,18.61,18.62,18.6,18.61,131000.0,14.0854,14.093,14.0779,14.0854,131000.0
2006-11-08 13:05:00,18.61,18.61,18.58,18.6,227400.0,14.0854,14.0854,14.0627,14.0779,227400.0
2006-11-08 13:10:00,18.6,18.6,18.55,18.55,150600.0,14.0779,14.0779,14.04,14.04,150600.0
2006-11-08 13:15:00,18.55,18.59,18.54,18.57,50200.0,14.04,14.0703,14.0324,14.0551,50200.0
2006-11-08 13:20:00,18.57,18.57,18.54,18.55,35200.0,14.0551,14.0551,14.0324,14.04,35200.0
2006-11-08 13:25:00,18.55,18.56,18.54,18.55,46600.0,14.04,14.0476,14.0324,14.04,46600.0
2006-11-08 13:30:00,18.55,18.6,18.55,18.59,48600.0,14.04,14.0779,14.04,14.0703,48600.0
2006-11-08 13:35:00,18.59,18.6,18.58,18.59,55400.0,14.0703,14.0779,14.0627,14.0703,55400.0
2006-11-08 13:40:00,18.58,18.59,18.57,18.57,53200.0,14.0627,14.0703,14.0551,14.0551,53200.0
2006-11-08 13:45:00,18.57,18.65,18.56,18.63,151000.0,14.0551,14.1157,14.0476,14.1006,151000.0
2006-11-08 13:50:00,18.63,18.68,18.61,18.68,186800.0,14.1006,14.1384,14.0854,14.1384,186800.0
2006-11-08 13:55:00,18.68,18.75,18.67,18.72,251000.0,14.1384,14.1914,14.1308,14.1687,251000.0
2006-11-08 14:00:00,18.72,18.73,18.68,18.71,111800.0,14.1687,14.1762,14.1384,14.1611,111800.0
2006-11-08 14:05:00,18.71,18.73,18.68,18.72,105200.0,14.1611,14.1762,14.1384,14.1687,105200.0
2006-11-08 14:10:00,18.72,18.78,18.72,18.76,245600.0,14.1687,14.2141,14.1687,14.199,245600.0
2006-11-08 14:15:00,18.76,18.78,18.75,18.77,111800.0,14.199,14.2141,14.1914,14.2065,111800.0
2006-11-08 14:20:00,18.77,18.79,18.7,18.71,183400.0,14.2065,14.2217,14.1535,14.1611,183400.0
2006-11-08 14:25:00,18.71,18.74,18.7,18.7,109400.0,14.1611,14.1838,14.1535,14.1535,109400.0
2006-11-08 14:30:00,18.7,18.78,18.68,18.77,213400.0,14.1535,14.2141,14.1384,14.2065,213400.0
2006-11-08 14:35:00,18.77,18.77,18.73,18.73,169400.0,14.2065,14.2065,14.1762,14.1762,169400.0
2006-11-08 14:40:00,18.73,18.77,18.71,18.71,145400.0,14.1762,14.2065,14.1611,14.1611,145400.0
2006-11-08 14:45:00,18.72,18.74,18.7,18.71,114600.0,14.1687,14.1838,14.1535,14.1611,114600.0
2006-11-08 14:50:00,18.71,18.74,18.71,18.71,80400.0,14.1611,14.1838,14.1611,14.1611,80400.0
2006-11-08 14:55:00,18.71,18.71,18.68,18.68,121800.0,14.1611,14.1611,14.1384,14.1384,121800.0
2006-11-08 15:00:00,18.68,18.71,18.68,18.68,94000.0,14.1384,14.1611,14.1384,14.1384,94000.0
2006-11-08 15:05:00,18.69,18.72,18.68,18.71,102800.0,14.146,14.1687,14.1384,14.1611,102800.0
2006-11-08 15:10:00,18.71,18.71,18.68,18.68,69200.0,14.1611,14.1611,14.1384,14.1384,69200.0
2006-11-08 15:15:00,18.68,18.7,18.67,18.67,83800.0,14.1384,14.1535,14.1308,14.1308,83800.0
2006-11-08 15:20:00,18.67,18.71,18.66,18.69,108600.0,14.1308,14.1611,14.1233,14.146,108600.0
2006-11-08 15:25:00,18.69,18.7,18.68,18.7,73400.0,14.146,14.1535,14.1384,14.1535,73400.0
2006-11-08 15:30:00,18.7,18.73,18.69,18.7,121200.0,14.1535,14.1762,14.146,14.1535,121200.0
2006-11-08 15:35:00,18.7,18.71,18.66,18.67,123000.0,14.1535,14.1611,14.1233,14.1308,123000.0
2006-11-08 15:40:00,18.67,18.68,18.66,18.67,138200.0,14.1308,14.1384,14.1233,14.1308,138200.0
2006-11-08 15:45:00,18.67,18.7,18.66,18.68,100000.0,14.1308,14.1535,14.1233,14.1384,100000.0
2006-11-08 15:50:00,18.68,18.7,18.66,18.68,197000.0,14.1384,14.1535,14.1233,14.1384,197000.0
2006-11-08 15:55:00,18.68,18.68,18.67,18.68,304800.0,14.1384,14.1384,14.1308,14.1384,304800.0
2006-11-09 09:30:00,18.79,18.79,18.6,18.64,400200.0,14.2217,14.2217,14.0779,14.1081,400200.0
2006-11-09 09:35:00,18.63,18.68,18.6,18.67,111200.0,14.1006,14.1384,14.0779,14.1308,111200.0
2006-11-09 09:40:00,18.68,18.68,18.64,18.65,97800.0,14.1384,14.1384,14.1081,14.1157,97800.0
2006-11-09 09:45:00,18.64,18.68,18.63,18.65,91200.0,14.1081,14.1384,14.1006,14.1157,91200.0
2006-11-09 09:50:00,18.65,18.65,18.56,18.6,126200.0,14.1157,14.1157,14.0476,14.0779,126200.0
2006-11-09 09:55:00,18.6,18.64,18.6,18.62,49400.0,14.0779,14.1081,14.0779,14.093,49400.0
2006-11-09 10:00:00,18.61,18.64,18.53,18.53,105600.0,14.0854,14.1081,14.0249,14.0249,105600.0
2006-11-09 10:05:00,18.53,18.6,18.53,18.57,103800.0,14.0249,14.0779,14.0249,14.0551,103800.0
2006-11-09 10:10:00,18.57,18.6,18.52,18.54,140400.0,14.0551,14.0779,14.0173,14.0324,140400.0
2006-11-09 10:15:00,18.54,18.54,18.53,18.53,76800.0,14.0324,14.0324,14.0249,14.0249,76800.0
2006-11-09 10:20:00,18.53,18.6,18.53,18.59,139000.0,14.0249,14.0779,14.0249,14.0703,139000.0
2006-11-09 10:25:00,18.59,18.61,18.58,18.59,135600.0,14.0703,14.0854,14.0627,14.0703,135600.0
2006-11-09 10:30:00,18.59,18.6,18.56,18.59,82000.0,14.0703,14.0779,14.0476,14.0703,82000.0
2006-11-09 10:35:00,18.59,18.59,18.56,18.57,49400.0,14.0703,14.0703,14.0476,14.0551,49400.0
2006-11-09 10:40:00,18.57,18.61,18.57,18.59,79600.0,14.0551,14.0854,14.0551,14.0703,79600.0
2006-11-09 10:45:00,18.59,18.6,18.55,18.58,115600.0,14.0703,14.0779,14.04,14.0627,115600.0
2006-11-09 10:50:00,18.58,18.59,18.58,18.58,24400.0,14.0627,14.0703,14.0627,14.0627,24400.0
2006-11-09 10:55:00,18.58,18.6,18.58,18.59,51000.0,14.0627,14.0779,14.0627,14.0703,51000.0
2006-11-09 11:00:00,18.59,18.59,18.57,18.58,69000.0,14.0703,14.0703,14.0551,14.0627,69000.0
2006-11-09 11:05:00,18.58,18.58,18.55,18.55,45000.0,14.0627,14.0627,14.04,14.04,45000.0
2006-11-09 11:10:00,18.55,18.57,18.54,18.55,61000.0,14.04,14.0551,14.0324,14.04,61000.0
2006-11-09 11:15:00,18.55,18.57,18.53,18.53,99200.0,14.04,14.0551,14.0249,14.0249,99200.0
2006-11-09 11:20:00,18.53,18.56,18.53,18.55,79800.0,14.0249,14.0476,14.0249,14.04,79800.0
2006-11-09 11:25:00,18.54,18.55,18.53,18.54,49200.0,14.0324,14.04,14.0249,14.0324,49200.0
2006-11-09 11:30:00,18.53,18.57,18.53,18.54,71400.0,14.0249,14.0551,14.0249,14.0324,71400.0
2006-11-09 11:35:00,18.54,18.56,18.54,18.55,37000.0,14.0324,14.0476,14.0324,14.04,37000.0
2006-11-09 11:40:00,18.54,18.56,18.52,18.52,118800.0,14.0324,14.0476,14.0173,14.0173,118800.0
2006-11-09 11:45:00,18.52,18.53,18.5,18.52,58200.0,14.0173,14.0249,14.0022,14.0173,58200.0
2006-11-09 11:50:00,18.52,18.52,18.5,18.5,46000.0,14.0173,14.0173,14.0022,14.0022,46000.0
2006-11-09 11:55:00,18.5,18.51,18.5,18.5,43000.0,14.0022,14.0097,14.0022,14.0022,43000.0
2006-11-09 12:00:00,18.5,18.53,18.5,18.5,75400.0,14.0022,14.0249,14.0022,14.0022,75400.0
2006-11-09 12:05:00,18.51,18.51,18.5,18.5,82400.0,14.0097,14.0097,14.0022,14.0022,82400.0
2006-11-09 12:10:00,18.49,18.5,18.49,18.5,57400.0,13.9946,14.0022,13.9946,14.0022,57400.0
2006-11-09 12:15:00,18.5,18.53,18.5,18.52,65000.0,14.0022,14.0249,14.0022,14.0173,65000.0
2006-11-09 12:20:00,18.52,18.55,18.51,18.54,58600.0,14.0173,14.04,14.0097,14.0324,58600.0
2006-11-09 12:25:00,18.54,18.54,18.5,18.53,33400.0,14.0324,14.0324,14.0022,14.0249,33400.0
2006-11-09 12:30:00,18.53,18.55,18.51,18.53,101600.0,14.0249,14.04,14.0097,14.0249,101600.0
2006-11-09 12:35:00,18.52,18.56,18.51,18.54,53800.0,14.0173,14.0476,14.0097,14.0324,53800.0
2006-11-09 12:40:00,18.54,18.54,18.5,18.52,42400.0,14.0324,14.0324,14.0022,14.0173,42400.0
2006-11-09 12:45:00,18.52,18.55,18.51,18.53,44400.0,14.0173,14.04,14.0097,14.0249,44400.0
2006-11-09 12:50:00,18.53,18.53,18.52,18.53,32000.0,14.0249,14.0249,14.0173,14.0249,32000.0
2006-11-09 12:55:00,18.52,18.55,18.52,18.55,29800.0,14.0173,14.04,14.0173,14.04,29800.0
2006-11-09 13:00:00,18.55,18.55,18.5,18.51,82800.0,14.04,14.04,14.0022,14.0097,82800.0
2006-11-09 13:05:00,18.5,18.5,18.46,18.46,197600.0,14.0022,14.0022,13.9719,13.9719,197600.0
2006-11-09 13:10:00,18.46,18.47,18.43,18.45,175400.0,13.9719,13.9795,13.9492,13.9643,175400.0
2006-11-09 13:15:00,18.45,18.49,18.45,18.45,186000.0,13.9643,13.9946,13.9643,13.9643,186000.0
2006-11-09 13:20:00,18.44,18.47,18.43,18.45,184200.0,13.9568,13.9795,13.9492,13.9643,184200.0
2006-11-09 13:25:00,18.45,18.46,18.43,18.43,109800.0,13.9643,13.9719,13.9492,13.9492,109800.0
2006-11-09 13:30:00,18.43,18.49,18.43,18.45,124400.0,13.9492,13.9946,13.9492,13.9643,124400.0
2006-11-09 13:35:00,18.45,18.5,18.44,18.47,96400.0,13.9643,14.0022,13.9568,13.9795,96400.0
2006-11-09 13:40:00,18.47,18.49,18.46,18.46,84200.0,13.9795,13.9946,13.9719,13.9719,84200.0
2006-11-09 13:45:00,18.46,18.48,18.44,18.44,111600.0,13.9719,13.987,13.9568,13.9568,111600.0
2006-11-09 13:50:00,18.44,18.47,18.41,18.45,164000.0,13.9568,13.9795,13.934,13.9643,164000.0
2006-11-09 13:55:00,18.45,18.47,18.43,18.45,54600.0,13.9643,13.9795,13.9492,13.9643,54600.0
2006-11-09 14:00:00,18.45,18.49,18.44,18.48,76400.0,13.9643,13.9946,13.9568,13.987,76400.0
2006-11-09 14:05:00,18.48,18.5,18.47,18.48,70800.0,13.987,14.0022,13.9795,13.987,70800.0
2006-11-09 14:10:00,18.47,18.49,18.47,18.48,69200.0,13.9795,13.9946,13.9795,13.987,69200.0
2006-11-09 14:15:00,18.48,18.51,18.46,18.5,122400.0,13.987,14.0097,13.9719,14.0022,122400.0
2006-11-09 14:20:00,18.5,18.52,18.49,18.5,80200.0,14.0022,14.0173,13.9946,14.0022,80200.0
2006-11-09 14:25:00,18.5,18.52,18.47,18.49,74000.0,14.0022,14.0173,13.9795,13.9946,74000.0
2006-11-09 14:30:00,18.5,18.53,18.5,18.52,68800.0,14.0022,14.0249,14.0022,14.0173,68800.0
2006-11-09 14:35:00,18.52,18.54,18.5,18.52,71600.0,14.0173,14.0324,14.0022,14.0173,71600.0
2006-11-09 14:40:00,18.51,18.52,18.43,18.44,240200.0,14.0097,14.0173,13.9492,13.9568,240200.0
2006-11-09 14:45:00,18.44,18.48,18.43,18.46,119800.0,13.9568,13.987,13.9492,13.9719,119800.0
2006-11-09 14:50:00,18.46,18.48,18.43,18.46,163000.0,13.9719,13.987,13.9492,13.9719,163000.0
2006-11-09 14:55:00,18.46,18.49,18.45,18.48,78800.0,13.9719,13.9946,13.9643,13.987,78800.0
2006-11-09 15:00:00,18.48,18.49,18.4,18.43,251000.0,13.987,13.9946,13.9265,13.9492,251000.0
2006-11-09 15:05:00,18.43,18.45,18.4,18.43,113000.0,13.9492,13.9643,13.9265,13.9492,113000.0
2006-11-09 15:10:00,18.43,18.44,18.35,18.38,222400.0,13.9492,13.9568,13.8886,13.9113,222400.0
2006-11-09 15:15:00,18.38,18.42,18.36,18.42,135000.0,13.9113,13.9416,13.8962,13.9416,135000.0
2006-11-09 15:20:00,18.41,18.42,18.38,18.38,156400.0,13.934,13.9416,13.9113,13.9113,156400.0
2006-11-09 15:25:00,18.38,18.42,18.38,18.4,102600.0,13.9113,13.9416,13.9113,13.9265,102600.0
2006-11-09 15:30:00,18.4,18.42,18.39,18.41,153400.0,13.9265,13.9416,13.9189,13.934,153400.0
2006-11-09 15:35:00,18.41,18.45,18.41,18.43,165400.0,13.934,13.9643,13.934,13.9492,165400.0
2006-11-09 15:40:00,18.43,18.46,18.4,18.46,193200.0,13.9492,13.9719,13.9265,13.9719,193200.0
2006-11-09 15:45:00,18.46,18.48,18.43,18.47,293600.0,13.9719,13.987,13.9492,13.9795,293600.0
2006-11-09 15:50:00,18.47,18.48,18.43,18.48,315000.0,13.9795,13.987,13.9492,13.987,315000.0
2006-11-09 15:55:00,18.48,18.49,18.45,18.46,394400.0,13.987,13.9946,13.9643,13.9719,394400.0
2006-11-10 09:30:00,18.55,18.75,18.49,18.73,662200.0,14.04,14.1914,13.9946,14.1762,662200.0
2006-11-10 09:35:00,18.73,18.8,18.73,18.8,268400.0,14.1762,14.2292,14.1762,14.2292,268400.0
2006-11-10 09:40:00,18.79,18.8,18.69,18.74,271400.0,14.2217,14.2292,14.146,14.1838,271400.0
2006-11-10 09:45:00,18.75,18.75,18.65,18.68,238400.0,14.1914,14.1914,14.1157,14.1384,238400.0
2006-11-10 09:50:00,18.68,18.68,18.63,18.64,120800.0,14.1384,14.1384,14.1006,14.1081,120800.0
2006-11-10 09:55:00,18.64,18.7,18.62,18.7,158800.0,14.1081,14.1535,14.093,14.1535,158800.0
2006-11-10 10:00:00,18.7,18.79,18.7,18.78,239200.0,14.1535,14.2217,14.1535,14.2141,239200.0
2006-11-10 10:05:00,18.78,18.78,18.67,18.77,267800.0,14.2141,14.2141,14.1308,14.2065,267800.0
2006-11-10 10:10:00,18.76,18.77,18.72,18.75,186800.0,14.199,14.2065,14.1687,14.1914,186800.0
2006-11-10 10:15:00,18.75,18.77,18.73,18.76,166000.0,14.1914,14.2065,14.1762,14.199,166000.0
2006-11-10 10:20:00,18.76,18.77,18.7,18.7,156200.0,14.199,14.2065,14.1535,14.1535,156200.0
2006-11-10 10:25:00,18.7,18.74,18.7,18.73,110000.0,14.1535,14.1838,14.1535,14.1762,110000.0
2006-11-10 10:30:00,18.73,18.76,18.68,18.74,111600.0,14.1762,14.199,14.1384,14.1838,111600.0
2006-11-10 10:35:00,18.75,18.77,18.73,18.77,149200.0,14.1914,14.2065,14.1762,14.2065,149200.0
2006-11-10 10:40:00,18.77,18.79,18.75,18.77,265000.0,14.2065,14.2217,14.1914,14.2065,265000.0
2006-11-10 10:45:00,18.78,18.8,18.76,18.78,119000.0,14.2141,14.2292,14.199,14.2141,119000.0
2006-11-10 10:50:00,18.77,18.79,18.75,18.77,84800.0,14.2065,14.2217,14.1914,14.2065,84800.0
2006-11-10 10:55:00,18.78,18.79,18.76,18.78,105000.0,14.2141,14.2217,14.199,14.2141,105000.0
2006-11-10 11:00:00,18.78,18.78,18.72,18.73,69000.0,14.2141,14.2141,14.1687,14.1762,69000.0
2006-11-10 11:05:00,18.73,18.76,18.73,18.74,63000.0,14.1762,14.199,14.1762,14.1838,63000.0
2006-11-10 11:10:00,18.74,18.75,18.74,18.74,40000.0,14.1838,14.1914,14.1838,14.1838,40000.0
2006-11-10 11:15:00,18.75,18.77,18.73,18.77,110800.0,14.1914,14.2065,14.1762,14.2065,110800.0
2006-11-10 11:20:00,18.77,18.79,18.75,18.79,95600.0,14.2065,14.2217,14.1914,14.2217,95600.0
2006-11-10 11:25:00,18.79,18.8,18.78,18.79,61800.0,14.2217,14.2292,14.2141,14.2217,61800.0
2006-11-10 11:30:00,18.79,18.83,18.79,18.82,163000.0,14.2217,14.2519,14.2217,14.2444,163000.0
2006-11-10 11:35:00,18.82,18.83,18.8,18.83,111000.0,14.2444,14.2519,14.2292,14.2519,111000.0
2006-11-10 11:40:00,18.83,18.85,18.82,18.84,111000.0,14.2519,14.2671,14.2444,14.2595,111000.0
2006-11-10 11:45:00,18.84,18.85,18.78,18.79,67800.0,14.2595,14.2671,14.2141,14.2217,67800.0
2006-11-10 11:50:00,18.79,18.8,18.77,18.79,53400.0,14.2217,14.2292,14.2065,14.2217,53400.0
2006-11-10 11:55:00,18.79,18.81,18.79,18.8,21600.0,14.2217,14.2368,14.2217,14.2292,21600.0
2006-11-10 12:00:00,18.81,18.85,18.8,18.84,60600.0,14.2368,14.2671,14.2292,14.2595,60600.0
2006-11-10 12:05:00,18.84,18.88,18.84,18.86,149600.0,14.2595,14.2898,14.2595,14.2746,149600.0
2006-11-10 12:10:00,18.86,18.88,18.86,18.88,91800.0,14.2746,14.2898,14.2746,14.2898,91800.0
2006-11-10 12:15:00,18.88,18.91,18.88,18.9,176000.0,14.2898,14.3125,14.2898,14.3049,176000.0
2006-11-10 12:20:00,18.9,18.9,18.83,18.84,59200.0,14.3049,14.3049,14.2519,14.2595,59200.0
2006-11-10 12:25:00,18.85,18.87,18.82,18.84,132600.0,14.2671,14.2822,14.2444,14.2595,132600.0
2006-11-10 12:30:00,18.84,18.85,18.84,18.85,22800.0,14.2595,14.2671,14.2595,14.2671,22800.0
2006-11-10 12:35:00,18.85,18.85,18.84,18.85,32800.0,14.2671,14.2671,14.2595,14.2671,32800.0
2006-11-10 12:40:00,18.85,18.86,18.83,18.84,31600.0,14.2671,14.2746,14.2519,14.2595,31600.0
2006-11-10 12:45:00,18.85,18.88,18.83,18.86,313600.0,14.2671,14.2898,14.2519,14.2746,313600.0
2006-11-10 12:50:00,18.86,18.86,18.85,18.85,102600.0,14.2746,14.2746,14.2671,14.2671,102600.0
2006-11-10 12:55:00,18.86,18.86,18.85,18.86,32200.0,14.2746,14.2746,14.2671,14.2746,32200.0
2006-11-10 13:00:00,18.86,18.88,18.86,18.88,61000.0,14.2746,14.2898,14.2746,14.2898,61000.0
2006-11-10 13:05:00,18.88,18.9,18.87,18.9,71400.0,14.2898,14.3049,14.2822,14.3049,71400.0
2006-11-10 13:10:00,18.9,18.92,18.89,18.91,88800.0,14.3049,14.3201,14.2973,14.3125,88800.0
2006-11-10 13:15:00,18.92,18.92,18.91,18.91,48400.0,14.3201,14.3201,14.3125,14.3125,48400.0
2006-11-10 13:20:00,18.91,18.94,18.91,18.93,151600.0,14.3125,14.3352,14.3125,14.3276,151600.0
2006-11-10 13:25:00,18.93,18.93,18.92,18.92,94400.0,14.3276,14.3276,14.3201,14.3201,94400.0
2006-11-10 13:30:00,18.92,18.92,18.89,18.89,76200.0,14.3201,14.3201,14.2973,14.2973,76200.0
2006-11-10 13:35:00,18.9,18.9,18.87,18.89,125200.0,14.3049,14.3049,14.2822,14.2973,125200.0
2006-11-10 13:40:00,18.89,18.91,18.88,18.9,101200.0,14.2973,14.3125,14.2898,14.3049,101200.0
2006-11-10 13:45:00,18.9,18.91,18.9,18.9,62400.0,14.3049,14.3125,14.3049,14.3049,62400.0
2006-11-10 13:50:00,18.9,18.93,18.89,18.89,95000.0,14.3049,14.3276,14.2973,14.2973,95000.0
2006-11-10 13:55:00,18.89,18.9,18.88,18.89,32000.0,14.2973,14.3049,14.2898,14.2973,32000.0
2006-11-10 14:00:00,18.89,18.89,18.86,18.88,58800.0,14.2973,14.2973,14.2746,14.2898,58800.0
2006-11-10 14:05:00,18.88,18.9,18.85,18.88,136800.0,14.2898,14.3049,14.2671,14.2898,136800.0
2006-11-10 14:10:00,18.89,18.92,18.88,18.91,52400.0,14.2973,14.3201,14.2898,14.3125,52400.0
2006-11-10 14:15:00,18.91,18.93,18.88,18.91,91400.0,14.3125,14.3276,14.2898,14.3125,91400.0
2006-11-10 14:20:00,18.91,18.93,18.91,18.92,79400.0,14.3125,14.3276,14.3125,14.3201,79400.0
2006-11-10 14:25:00,18.92,18.93,18.9,18.9,40400.0,14.3201,14.3276,14.3049,14.3049,40400.0
2006-11-10 14:30:00,18.9,18.92,18.88,18.88,68000.0,14.3049,14.3201,14.2898,14.2898,68000.0
2006-11-10 14:35:00,18.88,18.91,18.88,18.91,63600.0,14.2898,14.3125,14.2898,14.3125,63600.0
2006-11-10 14:40:00,18.9,18.93,18.9,18.93,56200.0,14.3049,14.3276,14.3049,14.3276,56200.0
2006-11-10 14:45:00,18.92,18.93,18.91,18.92,29600.0,14.3201,14.3276,14.3125,14.3201,29600.0
2006-11-10 14:50:00,18.92,18.92,18.9,18.9,72000.0,14.3201,14.3201,14.3049,14.3049,72000.0
2006-11-10 14:55:00,18.9,18.93,18.9,18.92,61400.0,14.3049,14.3276,14.3049,14.3201,61400.0
2006-11-10 15:00:00,18.92,18.93,18.89,18.92,71800.0,14.3201,14.3276,14.2973,14.3201,71800.0
2006-11-10 15:05:00,18.92,18.93,18.92,18.93,50000.0,14.3201,14.3276,14.3201,14.3276,50000.0
2006-11-10 15:10:00,18.93,18.93,18.91,18.91,89600.0,14.3276,14.3276,14.3125,14.3125,89600.0
2006-11-10 15:15:00,18.91,18.91,18.9,18.9,50800.0,14.3125,14.3125,14.3049,14.3049,50800.0
2006-11-10 15:20:00,18.9,18.91,18.88,18.89,85200.0,14.3049,14.3125,14.2898,14.2973,85200.0
2006-11-10 15:25:00,18.88,18.9,18.87,18.88,220200.0,14.2898,14.3049,14.2822,14.2898,220200.0
2006-11-10 15:30:00,18.89,18.91,18.88,18.9,113600.0,14.2973,14.3125,14.2898,14.3049,113600.0
2006-11-10 15:35:00,18.9,18.9,18.86,18.87,120800.0,14.3049,14.3049,14.2746,14.2822,120800.0
2006-11-10 15:40:00,18.87,18.9,18.86,18.88,283400.0,14.2822,14.3049,14.2746,14.2898,283400.0
2006-11-10 15:45:00,18.88,18.88,18.86,18.88,252400.0,14.2898,14.2898,14.2746,14.2898,252400.0
2006-11-10 15:50:00,18.88,18.9,18.86,18.89,325200.0,14.2898,14.3049,14.2746,14.2973,325200.0
2006-11-10 15:55:00,18.89,18.92,18.89,18.9,396800.0,14.2973,14.3201,14.2973,14.3049,396800.0
2006-11-13 09:30:00,18.95,19.0,18.9,18.91,474400.0,14.3428,14.3806,14.3049,14.3125,474400.0
2006-11-13 09:35:00,18.91,18.94,18.9,18.93,137600.0,14.3125,14.3352,14.3049,14.3276,137600.0
2006-11-13 09:40:00,18.93,19.03,18.93,19.02,262600.0,14.3276,14.4033,14.3276,14.3957,262600.0
2006-11-13 09:45:00,19.02,19.12,19.01,19.09,461400.0,14.3957,14.4714,14.3882,14.4487,461400.0
2006-11-13 09:50:00,19.08,19.19,19.07,19.18,258200.0,14.4412,14.5244,14.4336,14.5168,258200.0
2006-11-13 09:55:00,19.18,19.23,19.18,19.22,269800.0,14.5168,14.5547,14.5168,14.5471,269800.0
2006-11-13 10:00:00,19.22,19.32,19.2,19.31,475800.0,14.5471,14.6228,14.532,14.6152,475800.0
2006-11-13 10:05:00,19.32,19.33,19.27,19.31,322000.0,14.6228,14.6304,14.585,14.6152,322000.0
2006-11-13 10:10:00,19.3,19.34,19.1,19.34,335800.0,14.6077,14.6379,14.4563,14.6379,335800.0
2006-11-13 10:15:00,19.34,19.34,19.25,19.25,276200.0,14.6379,14.6379,14.5698,14.5698,276200.0
2006-11-13 10:20:00,19.25,19.25,19.2,19.2,227000.0,14.5698,14.5698,14.532,14.532,227000.0
2006-11-13 10:25:00,19.19,19.23,19.17,19.22,199200.0,14.5244,14.5547,14.5093,14.5471,199200.0
2006-11-13 10:30:00,19.22,19.27,19.22,19.23,236600.0,14.5471,14.585,14.5471,14.5547,236600.0
2006-11-13 10:35:00,19.23,19.29,19.23,19.28,150000.0,14.5547,14.6001,14.5547,14.5925,150000.0
2006-11-13 10:40:00,19.27,19.3,19.25,19.29,144400.0,14.585,14.6077,14.5698,14.6001,144400.0
2006-11-13 10:45:00,19.29,19.31,19.25,19.31,235400.0,14.6001,14.6152,14.5698,14.6152,235400.0
2006-11-13 10:50:00,19.3,19.3,19.27,19.3,116600.0,14.6077,14.6077,14.585,14.6077,116600.0
2006-11-13 10:55:00,19.3,19.3,19.29,19.3,125800.0,14.6077,14.6077,14.6001,14.6077,125800.0
2006-11-13 11:00:00,19.3,19.3,19.29,19.3,120000.0,14.6077,14.6077,14.6001,14.6077,120000.0
2006-11-13 11:05:00,19.3,19.3,19.28,19.29,136800.0,14.6077,14.6077,14.5925,14.6001,136800.0
2006-11-13 11:10:00,19.28,19.3,19.28,19.3,88800.0,14.5925,14.6077,14.5925,14.6077,88800.0
2006-11-13 11:15:00,19.3,19.32,19.25,19.31,149000.0,14.6077,14.6228,14.5698,14.6152,149000.0
2006-11-13 11:20:00,19.31,19.36,19.29,19.35,327400.0,14.6152,14.6531,14.6001,14.6455,327400.0
2006-11-13 11:25:00,19.35,19.38,19.34,19.34,150800.0,14.6455,14.6682,14.6379,14.6379,150800.0
2006-11-13 11:30:00,19.34,19.36,19.33,19.34,131800.0,14.6379,14.6531,14.6304,14.6379,131800.0
2006-11-13 11:35:00,19.34,19.34,19.29,19.29,143800.0,14.6379,14.6379,14.6001,14.6001,143800.0
2006-11-13 11:40:00,19.29,19.29,19.28,19.28,83200.0,14.6001,14.6001,14.5925,14.5925,83200.0
2006-11-13 11:45:00,19.28,19.28,19.23,19.26,113600.0,14.5925,14.5925,14.5547,14.5774,113600.0
2006-11-13 11:50:00,19.25,19.28,19.24,19.27,124400.0,14.5698,14.5925,14.5623,14.585,124400.0
2006-11-13 11:55:00,19.27,19.28,19.25,19.27,103800.0,14.585,14.5925,14.5698,14.585,103800.0
2006-11-13 12:00:00,19.27,19.29,19.25,19.28,67200.0,14.585,14.6001,14.5698,14.5925,67200.0
2006-11-13 12:05:00,19.28,19.3,19.23,19.23,80200.0,14.5925,14.6077,14.5547,14.5547,80200.0
2006-11-13 12:10:00,19.23,19.27,19.22,19.27,136200.0,14.5547,14.585,14.5471,14.585,136200.0
2006-11-13 12:15:00,19.27,19.27,19.25,19.26,67400.0,14.585,14.585,14.5698,14.5774,67400.0
2006-11-13 12:20:00,19.26,19.27,19.24,19.27,81800.0,14.5774,14.585,14.5623,14.585,81800.0
2006-11-13 12:25:00,19.27,19.29,19.26,19.28,51000.0,14.585,14.6001,14.5774,14.5925,51000.0
2006-11-13 12:30:00,19.28,19.29,19.28,19.28,93600.0,14.5925,14.6001,14.5925,14.5925,93600.0
2006-11-13 12:35:00,19.28,19.28,19.25,19.25,96600.0,14.5925,14.5925,14.5698,14.5698,96600.0
2006-11-13 12:40:00,19.25,19.28,19.25,19.27,126400.0,14.5698,14.5925,14.5698,14.585,126400.0
2006-11-13 12:45:00,19.27,19.28,19.24,19.24,89200.0,14.585,14.5925,14.5623,14.5623,89200.0
2006-11-13 12:50:00,19.24,19.24,19.2,19.2,95600.0,14.5623,14.5623,14.532,14.532,95600.0
2006-11-13 12:55:00,19.2,19.21,19.17,19.18,116600.0,14.532,14.5395,14.5093,14.5168,116600.0
2006-11-13 13:00:00,19.18,19.21,19.17,19.2,130200.0,14.5168,14.5395,14.5093,14.532,130200.0
2006-11-13 13:05:00,19.2,19.22,19.2,19.21,137400.0,14.532,14.5471,14.532,14.5395,137400.0
2006-11-13 13:10:00,19.21,19.21,19.2,19.2,46000.0,14.5395,14.5395,14.532,14.532,46000.0
2006-11-13 13:15:00,19.2,19.2,19.18,19.18,59600.0,14.532,14.532,14.5168,14.5168,59600.0
2006-11-13 13:20:00,19.18,19.22,19.18,19.21,114400.0,14.5168,14.5471,14.5168,14.5395,114400.0
2006-11-13 13:25:00,19.21,19.22,19.18,19.18,85200.0,14.5395,14.5471,14.5168,14.5168,85200.0
2006-11-13 13:30:00,19.18,19.2,19.16,19.18,93400.0,14.5168,14.532,14.5017,14.5168,93400.0
2006-11-13 13:35:00,19.18,19.18,19.15,19.16,64200.0,14.5168,14.5168,14.4941,14.5017,64200.0
2006-11-13 13:40:00,19.16,19.18,19.15,19.16,199200.0,14.5017,14.5168,14.4941,14.5017,199200.0
2006-11-13 13:45:00,19.16,19.18,19.14,19.15,101400.0,14.5017,14.5168,14.4866,14.4941,101400.0
2006-11-13 13:50:00,19.15,19.23,19.15,19.22,139000.0,14.4941,14.5547,14.4941,14.5471,139000.0
2006-11-13 13:55:00,19.22,19.26,19.22,19.22,138400.0,14.5471,14.5774,14.5471,14.5471,138400.0
2006-11-13 14:00:00,19.23,19.24,19.18,19.2,92400.0,14.5547,14.5623,14.5168,14.532,92400.0
2006-11-13 14:05:00,19.2,19.24,19.18,19.22,98800.0,14.532,14.5623,14.5168,14.5471,98800.0
2006-11-13 14:10:00,19.22,19.25,19.2,19.25,167200.0,14.5471,14.5698,14.532,14.5698,167200.0
2006-11-13 14:15:00,19.25,19.25,19.22,19.22,45800.0,14.5698,14.5698,14.5471,14.5471,45800.0
2006-11-13 14:20:00,19.22,19.25,19.21,19.21,62000.0,14.5471,14.5698,14.5395,14.5395,62000.0
2006-11-13 14:25:00,19.21,19.25,19.21,19.25,108200.0,14.5395,14.5698,14.5395,14.5698,108200.0
2006-11-13 14:30:00,19.24,19.3,19.23,19.3,194800.0,14.5623,14.6077,14.5547,14.6077,194800.0
2006-11-13 14:35:00,19.3,19.3,19.25,19.25,100400.0,14.6077,14.6077,14.5698,14.5698,100400.0
2006-11-13 14:40:00,19.24,19.26,19.23,19.25,99200.0,14.5623,14.5774,14.5547,14.5698,99200.0
2006-11-13 14:45:00,19.25,19.28,19.23,19.25,94200.0,14.5698,14.5925,14.5547,14.5698,94200.0
2006-11-13 14:50:00,19.25,19.26,19.24,19.25,76400.0,14.5698,14.5774,14.5623,14.5698,76400.0
2006-11-13 14:55:00,19.24,19.25,19.24,19.25,59400.0,14.5623,14.5698,14.5623,14.5698,59400.0
2006-11-13 15:00:00,19.24,19.24,19.18,19.22,186000.0,14.5623,14.5623,14.5168,14.5471,186000.0
2006-11-13 15:05:00,19.21,19.22,19.19,19.19,131200.0,14.5395,14.5471,14.5244,14.5244,131200.0
2006-11-13 15:10:00,19.19,19.2,19.17,19.17,145400.0,14.5244,14.532,14.5093,14.5093,145400.0
2006-11-13 15:15:00,19.17,19.19,19.17,19.19,220800.0,14.5093,14.5244,14.5093,14.5244,220800.0
2006-11-13 15:20:00,19.19,19.24,19.18,19.21,174000.0,14.5244,14.5623,14.5168,14.5395,174000.0
2006-11-13 15:25:00,19.2,19.21,19.2,19.2,74400.0,14.532,14.5395,14.532,14.532,74400.0
2006-11-13 15:30:00,19.2,19.21,19.19,19.19,128200.0,14.532,14.5395,14.5244,14.5244,128200.0
2006-11-13 15:35:00,19.2,19.2,19.16,19.18,146600.0,14.532,14.532,14.5017,14.5168,146600.0
2006-11-13 15:40:00,19.18,19.18,19.17,19.18,159200.0,14.5168,14.5168,14.5093,14.5168,159200.0
2006-11-13 15:45:00,19.17,19.18,19.15,19.17,280400.0,14.5093,14.5168,14.4941,14.5093,280400.0
2006-11-13 15:50:00,19.17,19.2,19.16,19.17,188000.0,14.5093,14.532,14.5017,14.5093,188000.0
2006-11-13 15:55:00,19.17,19.22,19.16,19.22,380400.0,14.5093,14.5471,14.5017,14.5471,380400.0
2006-11-14 09:30:00,19.29,19.3,19.23,19.24,578400.0,14.6001,14.6077,14.5547,14.5623,578400.0
2006-11-14 09:35:00,19.23,19.24,19.17,19.18,147000.0,14.5547,14.5623,14.5093,14.5168,147000.0
2006-11-14 09:40:00,19.17,19.17,19.08,19.13,243000.0,14.5093,14.5093,14.4412,14.479,243000.0
2006-11-14 09:45:00,19.13,19.18,19.11,19.18,300400.0,14.479,14.5168,14.4639,14.5168,300400.0
2006-11-14 09:50:00,19.17,19.18,19.14,19.17,81400.0,14.5093,14.5168,14.4866,14.5093,81400.0
2006-11-14 09:55:00,19.17,19.17,19.11,19.14,111600.0,14.5093,14.5093,14.4639,14.4866,111600.0
2006-11-14 10:00:00,19.14,19.16,19.11,19.15,126800.0,14.4866,14.5017,14.4639,14.4941,126800.0
2006-11-14 10:05:00,19.16,19.16,19.13,19.14,65800.0,14.5017,14.5017,14.479,14.4866,65800.0
2006-11-14 10:10:00,19.14,19.14,19.02,19.02,214200.0,14.4866,14.4866,14.3957,14.3957,214200.0
2006-11-14 10:15:00,19.02,19.08,19.0,19.05,245600.0,14.3957,14.4412,14.3806,14.4184,245600.0
2006-11-14 10:20:00,19.05,19.1,19.03,19.1,127600.0,14.4184,14.4563,14.4033,14.4563,127600.0
2006-11-14 10:25:00,19.1,19.11,19.06,19.11,118000.0,14.4563,14.4639,14.426,14.4639,118000.0
2006-11-14 10:30:00,19.11,19.11,19.07,19.11,84800.0,14.4639,14.4639,14.4336,14.4639,84800.0
2006-11-14 10:35:00,19.11,19.13,19.1,19.11,115800.0,14.4639,14.479,14.4563,14.4639,115800.0
2006-11-14 10:40:00,19.11,19.13,19.1,19.11,119000.0,14.4639,14.479,14.4563,14.4639,119000.0
2006-11-14 10:45:00,19.11,19.11,19.06,19.11,121600.0,14.4639,14.4639,14.426,14.4639,121600.0
2006-11-14 10:50:00,19.11,19.11,19.08,19.09,83200.0,14.4639,14.4639,14.4412,14.4487,83200.0
2006-11-14 10:55:00,19.08,19.09,19.05,19.06,74600.0,14.4412,14.4487,14.4184,14.426,74600.0
2006-11-14 11:00:00,19.06,19.06,19.04,19.04,128200.0,14.426,14.426,14.4109,14.4109,128200.0
2006-11-14 11:05:00,19.03,19.07,19.03,19.05,60000.0,14.4033,14.4336,14.4033,14.4184,60000.0
2006-11-14 11:10:00,19.05,19.05,19.03,19.03,78800.0,14.4184,14.4184,14.4033,14.4033,78800.0
2006-11-14 11:15:00,19.03,19.08,19.03,19.08,127800.0,14.4033,14.4412,14.4033,14.4412,127800.0
2006-11-14 11:20:00,19.07,19.09,19.07,19.08,84400.0,14.4336,14.4487,14.4336,14.4412,84400.0
2006-11-14 11:25:00,19.08,19.08,19.07,19.08,71000.0,14.4412,14.4412,14.4336,14.4412,71000.0
2006-11-14 11:30:00,19.08,19.1,19.08,19.1,94400.0,14.4412,14.4563,14.4412,14.4563,94400.0
2006-11-14 11:35:00,19.1,19.12,19.09,19.11,122400.0,14.4563,14.4714,14.4487,14.4639,122400.0
2006-11-14 11:40:00,19.11,19.15,19.11,19.14,162400.0,14.4639,14.4941,14.4639,14.4866,162400.0
2006-11-14 11:45:00,19.14,19.14,19.1,19.13,86600.0,14.4866,14.4866,14.4563,14.479,86600.0
2006-11-14 11:50:00,19.12,19.15,19.11,19.15,85200.0,14.4714,14.4941,14.4639,14.4941,85200.0
2006-11-14 11:55:00,19.15,19.15,19.08,19.09,237600.0,14.4941,14.4941,14.4412,14.4487,237600.0
2006-11-14 12:00:00,19.09,19.09,19.02,19.07,361600.0,14.4487,14.4487,14.3957,14.4336,361600.0
2006-11-14 12:05:00,19.07,19.07,19.04,19.04,41000.0,14.4336,14.4336,14.4109,14.4109,41000.0
2006-11-14 12:10:00,19.04,19.07,19.04,19.04,35400.0,14.4109,14.4336,14.4109,14.4109,35400.0
2006-11-14 12:15:00,19.04,19.05,19.04,19.05,37800.0,14.4109,14.4184,14.4109,14.4184,37800.0
2006-11-14 12:20:00,19.05,19.06,19.05,19.06,40800.0,14.4184,14.426,14.4184,14.426,40800.0
2006-11-14 12:25:00,19.06,19.06,19.06,19.06,23800.0,14.426,14.426,14.426,14.426,23800.0
2006-11-14 12:30:00,19.06,19.06,19.03,19.04,56200.0,14.426,14.426,14.4033,14.4109,56200.0
2006-11-14 12:35:00,19.04,19.04,19.03,19.03,99800.0,14.4109,14.4109,14.4033,14.4033,99800.0
2006-11-14 12:40:00,19.03,19.06,19.01,19.06,204600.0,14.4033,14.426,14.3882,14.426,204600.0
2006-11-14 12:45:00,19.06,19.11,19.05,19.1,159400.0,14.426,14.4639,14.4184,14.4563,159400.0
2006-11-14 12:50:00,19.1,19.1,19.07,19.08,105600.0,14.4563,14.4563,14.4336,14.4412,105600.0
2006-11-14 12:55:00,19.08,19.13,19.08,19.12,159600.0,14.4412,14.479,14.4412,14.4714,159600.0
2006-11-14 13:00:00,19.11,19.14,19.11,19.14,69400.0,14.4639,14.4866,14.4639,14.4866,69400.0
2006-11-14 13:05:00,19.14,19.17,19.14,19.16,96600.0,14.4866,14.5093,14.4866,14.5017,96600.0
2006-11-14 13:10:00,19.16,19.17,19.14,19.15,43000.0,14.5017,14.5093,14.4866,14.4941,43000.0
2006-11-14 13:15:00,19.15,19.18,19.15,19.18,69800.0,14.4941,14.5168,14.4941,14.5168,69800.0
2006-11-14 13:20:00,19.17,19.24,19.17,19.23,142000.0,14.5093,14.5623,14.5093,14.5547,142000.0
2006-11-14 13:25:00,19.23,19.25,19.23,19.24,81400.0,14.5547,14.5698,14.5547,14.5623,81400.0
2006-11-14 13:30:00,19.24,19.24,19.17,19.18,143600.0,14.5623,14.5623,14.5093,14.5168,143600.0
2006-11-14 13:35:00,19.19,19.23,19.17,19.18,186600.0,14.5244,14.5547,14.5093,14.5168,186600.0
2006-11-14 13:40:00,19.18,19.2,19.16,19.17,138400.0,14.5168,14.532,14.5017,14.5093,138400.0
2006-11-14 13:45:00,19.16,19.2,19.15,19.15,110000.0,14.5017,14.532,14.4941,14.4941,110000.0
2006-11-14 13:50:00,19.15,19.18,19.15,19.17,158200.0,14.4941,14.5168,14.4941,14.5093,158200.0
2006-11-14 13:55:00,19.17,19.18,19.16,19.17,94400.0,14.5093,14.5168,14.5017,14.5093,94400.0
2006-11-14 14:00:00,19.17,19.19,19.17,19.18,124200.0,14.5093,14.5244,14.5093,14.5168,124200.0
2006-11-14 14:05:00,19.18,19.21,19.18,19.19,140400.0,14.5168,14.5395,14.5168,14.5244,140400.0
2006-11-14 14:10:00,19.2,19.23,19.18,19.19,164000.0,14.532,14.5547,14.5168,14.5244,164000.0
2006-11-14 14:15:00,19.19,19.23,19.18,19.22,176600.0,14.5244,14.5547,14.5168,14.5471,176600.0
2006-11-14 14:20:00,19.22,19.22,19.18,19.18,172200.0,14.5471,14.5471,14.5168,14.5168,172200.0
2006-11-14 14:25:00,19.18,19.23,19.18,19.22,136800.0,14.5168,14.5547,14.5168,14.5471,136800.0
2006-11-14 14:30:00,19.22,19.22,19.21,19.21,90000.0,14.5471,14.5471,14.5395,14.5395,90000.0
2006-11-14 14:35:00,19.22,19.24,19.2,19.24,134400.0,14.5471,14.5623,14.532,14.5623,134400.0
2006-11-14 14:40:00,19.24,19.29,19.23,19.28,231400.0,14.5623,14.6001,14.5547,14.5925,231400.0
2006-11-14 14:45:00,19.28,19.32,19.25,19.31,249800.0,14.5925,14.6228,14.5698,14.6152,249800.0
2006-11-14 14:50:00,19.32,19.32,19.31,19.32,163600.0,14.6228,14.6228,14.6152,14.6228,163600.0
2006-11-14 14:55:00,19.32,19.32,19.27,19.29,314400.0,14.6228,14.6228,14.585,14.6001,314400.0
2006-11-14 15:00:00,19.29,19.38,19.27,19.37,312200.0,14.6001,14.6682,14.585,14.6606,312200.0
2006-11-14 15:05:00,19.36,19.37,19.3,19.33,250600.0,14.6531,14.6606,14.6077,14.6304,250600.0
2006-11-14 15:10:00,19.33,19.34,19.31,19.33,163000.0,14.6304,14.6379,14.6152,14.6304,163000.0
2006-11-14 15:15:00,19.33,19.34,19.3,19.33,203600.0,14.6304,14.6379,14.6077,14.6304,203600.0
2006-11-14 15:20:00,19.32,19.33,19.3,19.3,115200.0,14.6228,14.6304,14.6077,14.6077,115200.0
2006-11-14 15:25:00,19.3,19.3,19.25,19.25,156400.0,14.6077,14.6077,14.5698,14.5698,156400.0
2006-11-14 15:30:00,19.25,19.27,19.25,19.25,264200.0,14.5698,14.585,14.5698,14.5698,264200.0
2006-11-14 15:35:00,19.25,19.29,19.25,19.28,169800.0,14.5698,14.6001,14.5698,14.5925,169800.0
2006-11-14 15:40:00,19.28,19.32,19.27,19.3,338000.0,14.5925,14.6228,14.585,14.6077,338000.0
2006-11-14 15:45:00,19.3,19.31,19.25,19.26,258200.0,14.6077,14.6152,14.5698,14.5774,258200.0
2006-11-14 15:50:00,19.26,19.27,19.24,19.24,404600.0,14.5774,14.585,14.5623,14.5623,404600.0
2006-11-14 15:55:00,19.24,19.25,19.2,19.24,599000.0,14.5623,14.5698,14.532,14.5623,599000.0
2006-11-15 09:30:00,19.36,19.42,19.26,19.34,439600.0,14.6531,14.6985,14.5774,14.6379,439600.0
2006-11-15 09:35:00,19.33,19.38,19.33,19.35,187600.0,14.6304,14.6682,14.6304,14.6455,187600.0
2006-11-15 09:40:00,19.35,19.42,19.35,19.41,228200.0,14.6455,14.6985,14.6455,14.6909,228200.0
2006-11-15 09:45:00,19.4,19.41,19.38,19.4,146400.0,14.6834,14.6909,14.6682,14.6834,146400.0
2006-11-15 09:50:00,19.4,19.48,19.39,19.48,317800.0,14.6834,14.7439,14.6758,14.7439,317800.0
2006-11-15 09:55:00,19.48,19.59,19.46,19.5,592600.0,14.7439,14.8272,14.7288,14.759,592600.0
2006-11-15 10:00:00,19.5,19.5,19.44,19.49,214600.0,14.759,14.759,14.7136,14.7515,214600.0
2006-11-15 10:05:00,19.49,19.54,19.48,19.52,313400.0,14.7515,14.7893,14.7439,14.7742,313400.0
2006-11-15 10:10:00,19.52,19.53,19.48,19.53,223000.0,14.7742,14.7817,14.7439,14.7817,223000.0
2006-11-15 10:15:00,19.53,19.58,19.53,19.54,287400.0,14.7817,14.8196,14.7817,14.7893,287400.0
2006-11-15 10:20:00,19.54,19.57,19.53,19.53,145400.0,14.7893,14.812,14.7817,14.7817,145400.0
2006-11-15 10:25:00,19.53,19.6,19.53,19.57,228600.0,14.7817,14.8347,14.7817,14.812,228600.0
2006-11-15 10:30:00,19.58,19.58,19.53,19.57,142800.0,14.8196,14.8196,14.7817,14.812,142800.0
2006-11-15 10:35:00,19.57,19.6,19.54,19.6,203600.0,14.812,14.8347,14.7893,14.8347,203600.0
2006-11-15 10:40:00,19.6,19.63,19.58,19.61,343200.0,14.8347,14.8574,14.8196,14.8423,343200.0
2006-11-15 10:45:00,19.61,19.65,19.57,19.65,257000.0,14.8423,14.8726,14.812,14.8726,257000.0
2006-11-15 10:50:00,19.65,19.66,19.58,19.63,258800.0,14.8726,14.8801,14.8196,14.8574,258800.0
2006-11-15 10:55:00,19.63,19.65,19.61,19.64,102000.0,14.8574,14.8726,14.8423,14.865,102000.0
2006-11-15 11:00:00,19.64,19.66,19.63,19.64,153000.0,14.865,14.8801,14.8574,14.865,153000.0
2006-11-15 11:05:00,19.64,19.66,19.61,19.64,219000.0,14.865,14.8801,14.8423,14.865,219000.0
2006-11-15 11:10:00,19.64,19.68,19.63,19.68,317200.0,14.865,14.8953,14.8574,14.8953,317200.0
2006-11-15 11:15:00,19.68,19.68,19.62,19.63,181800.0,14.8953,14.8953,14.8499,14.8574,181800.0
2006-11-15 11:20:00,19.63,19.65,19.58,19.61,187400.0,14.8574,14.8726,14.8196,14.8423,187400.0
2006-11-15 11:25:00,19.61,19.67,19.61,19.65,191200.0,14.8423,14.8877,14.8423,14.8726,191200.0
2006-11-15 11:30:00,19.66,19.67,19.63,19.64,78800.0,14.8801,14.8877,14.8574,14.865,78800.0
2006-11-15 11:35:00,19.63,19.66,19.63,19.66,91200.0,14.8574,14.8801,14.8574,14.8801,91200.0
2006-11-15 11:40:00,19.65,19.66,19.63,19.65,84000.0,14.8726,14.8801,14.8574,14.8726,84000.0
2006-11-15 11:45:00,19.65,19.67,19.64,19.64,95400.0,14.8726,14.8877,14.865,14.865,95400.0
2006-11-15 11:50:00,19.64,19.67,19.64,19.66,60400.0,14.865,14.8877,14.865,14.8801,60400.0
2006-11-15 11:55:00,19.65,19.67,19.61,19.62,124400.0,14.8726,14.8877,14.8423,14.8499,124400.0
2006-11-15 12:00:00,19.61,19.66,19.61,19.65,101400.0,14.8423,14.8801,14.8423,14.8726,101400.0
2006-11-15 12:05:00,19.65,19.66,19.62,19.66,149800.0,14.8726,14.8801,14.8499,14.8801,149800.0
2006-11-15 12:10:00,19.66,19.7,19.64,19.69,179200.0,14.8801,14.9104,14.865,14.9028,179200.0
2006-11-15 12:15:00,19.7,19.7,19.65,19.67,71400.0,14.9104,14.9104,14.8726,14.8877,71400.0
2006-11-15 12:20:00,19.66,19.66,19.65,19.66,73800.0,14.8801,14.8801,14.8726,14.8801,73800.0
2006-11-15 12:25:00,19.66,19.66,19.64,19.65,141200.0,14.8801,14.8801,14.865,14.8726,141200.0
2006-11-15 12:30:00,19.65,19.66,19.65,19.66,99200.0,14.8726,14.8801,14.8726,14.8801,99200.0
2006-11-15 12:35:00,19.66,19.66,19.62,19.63,89800.0,14.8801,14.8801,14.8499,14.8574,89800.0
2006-11-15 12:40:00,19.63,19.63,19.61,19.62,89800.0,14.8574,14.8574,14.8423,14.8499,89800.0
2006-11-15 12:45:00,19.63,19.63,19.61,19.61,57000.0,14.8574,14.8574,14.8423,14.8423,57000.0
2006-11-15 12:50:00,19.61,19.61,19.6,19.6,153000.0,14.8423,14.8423,14.8347,14.8347,153000.0
2006-11-15 12:55:00,19.61,19.63,19.6,19.63,148200.0,14.8423,14.8574,14.8347,14.8574,148200.0
2006-11-15 13:00:00,19.63,19.63,19.6,19.61,98600.0,14.8574,14.8574,14.8347,14.8423,98600.0
2006-11-15 13:05:00,19.61,19.61,19.59,19.6,64200.0,14.8423,14.8423,14.8272,14.8347,64200.0
2006-11-15 13:10:00,19.6,19.61,19.59,19.59,61400.0,14.8347,14.8423,14.8272,14.8272,61400.0
2006-11-15 13:15:00,19.59,19.6,19.59,19.59,60600.0,14.8272,14.8347,14.8272,14.8272,60600.0
2006-11-15 13:20:00,19.59,19.61,19.59,19.6,95000.0,14.8272,14.8423,14.8272,14.8347,95000.0
2006-11-15 13:25:00,19.6,19.61,19.59,19.59,66800.0,14.8347,14.8423,14.8272,14.8272,66800.0
2006-11-15 13:30:00,19.59,19.63,19.59,19.61,207800.0,14.8272,14.8574,14.8272,14.8423,207800.0
2006-11-15 13:35:00,19.61,19.65,19.61,19.64,226200.0,14.8423,14.8726,14.8423,14.865,226200.0
2006-11-15 13:40:00,19.64,19.66,19.62,19.64,127200.0,14.865,14.8801,14.8499,14.865,127200.0
2006-11-15 13:45:00,19.65,19.66,19.64,19.65,78600.0,14.8726,14.8801,14.865,14.8726,78600.0
2006-11-15 13:50:00,19.66,19.68,19.65,19.66,168400.0,14.8801,14.8953,14.8726,14.8801,168400.0
2006-11-15 13:55:00,19.65,19.66,19.61,19.61,171000.0,14.8726,14.8801,14.8423,14.8423,171000.0
2006-11-15 14:00:00,19.61,19.63,19.56,19.6,227800.0,14.8423,14.8574,14.8045,14.8347,227800.0
2006-11-15 14:05:00,19.6,19.66,19.58,19.61,118000.0,14.8347,14.8801,14.8196,14.8423,118000.0
2006-11-15 14:10:00,19.61,19.68,19.61,19.67,103000.0,14.8423,14.8953,14.8423,14.8877,103000.0
2006-11-15 14:15:00,19.66,19.67,19.65,19.65,96600.0,14.8801,14.8877,14.8726,14.8726,96600.0
2006-11-15 14:20:00,19.65,19.67,19.63,19.65,133800.0,14.8726,14.8877,14.8574,14.8726,133800.0
2006-11-15 14:25:00,19.65,19.65,19.59,19.63,98600.0,14.8726,14.8726,14.8272,14.8574,98600.0
2006-11-15 14:30:00,19.63,19.65,19.6,19.65,113800.0,14.8574,14.8726,14.8347,14.8726,113800.0
2006-11-15 14:35:00,19.64,19.66,19.61,19.65,187800.0,14.865,14.8801,14.8423,14.8726,187800.0
2006-11-15 14:40:00,19.65,19.65,19.58,19.62,187200.0,14.8726,14.8726,14.8196,14.8499,187200.0
2006-11-15 14:45:00,19.62,19.64,19.61,19.63,110800.0,14.8499,14.865,14.8423,14.8574,110800.0
2006-11-15 14:50:00,19.63,19.65,19.58,19.6,99600.0,14.8574,14.8726,14.8196,14.8347,99600.0
2006-11-15 14:55:00,19.6,19.6,19.56,19.58,166000.0,14.8347,14.8347,14.8045,14.8196,166000.0
2006-11-15 15:00:00,19.58,19.59,19.54,19.57,206200.0,14.8196,14.8272,14.7893,14.812,206200.0
2006-11-15 15:05:00,19.57,19.61,19.57,19.59,125600.0,14.812,14.8423,14.812,14.8272,125600.0
2006-11-15 15:10:00,19.59,19.63,19.58,19.62,108400.0,14.8272,14.8574,14.8196,14.8499,108400.0
2006-11-15 15:15:00,19.61,19.63,19.61,19.61,102000.0,14.8423,14.8574,14.8423,14.8423,102000.0
2006-11-15 15:20:00,19.61,19.64,19.61,19.63,103200.0,14.8423,14.865,14.8423,14.8574,103200.0
2006-11-15 15:25:00,19.63,19.65,19.61,19.64,114800.0,14.8574,14.8726,14.8423,14.865,114800.0
2006-11-15 15:30:00,19.64,19.65,19.6,19.6,108400.0,14.865,14.8726,14.8347,14.8347,108400.0
2006-11-15 15:35:00,19.6,19.61,19.6,19.6,157400.0,14.8347,14.8423,14.8347,14.8347,157400.0
2006-11-15 15:40:00,19.61,19.61,19.57,19.57,132200.0,14.8423,14.8423,14.812,14.812,132200.0
2006-11-15 15:45:00,19.58,19.59,19.55,19.55,137800.0,14.8196,14.8272,14.7969,14.7969,137800.0
2006-11-15 15:50:00,19.55,19.56,19.53,19.53,259800.0,14.7969,14.8045,14.7817,14.7817,259800.0
2006-11-15 15:55:00,19.53,19.54,19.49,19.5,439000.0,14.7817,14.7893,14.7515,14.759,439000.0
2006-11-16 09:30:00,19.6,19.88,19.6,19.84,1172000.0,14.8347,15.0467,14.8347,15.0164,1172000.0
2006-11-16 09:35:00,19.85,19.86,19.75,19.8,438600.0,15.0239,15.0315,14.9483,14.9861,438600.0
2006-11-16 09:40:00,19.8,19.8,19.69,19.7,343800.0,14.9861,14.9861,14.9028,14.9104,343800.0
2006-11-16 09:45:00,19.7,19.78,19.66,19.77,296200.0,14.9104,14.971,14.8801,14.9634,296200.0
2006-11-16 09:50:00,19.77,19.78,19.71,19.73,271400.0,14.9634,14.971,14.918,14.9331,271400.0
2006-11-16 09:55:00,19.77,19.79,19.75,19.75,186400.0,14.9634,14.9785,14.9483,14.9483,186400.0
2006-11-16 10:00:00,19.75,19.79,19.75,19.78,110400.0,14.9483,14.9785,14.9483,14.971,110400.0
2006-11-16 10:05:00,19.78,19.82,19.76,19.8,161200.0,14.971,15.0012,14.9558,14.9861,161200.0
2006-11-16 10:10:00,19.8,19.82,19.78,19.82,168200.0,14.9861,15.0012,14.971,15.0012,168200.0
2006-11-16 10:15:00,19.82,19.83,19.78,19.8,124400.0,15.0012,15.0088,14.971,14.9861,124400.0
2006-11-16 10:20:00,19.8,19.81,19.75,19.81,147400.0,14.9861,14.9937,14.9483,14.9937,147400.0
2006-11-16 10:25:00,19.81,19.82,19.77,19.79,206600.0,14.9937,15.0012,14.9634,14.9785,206600.0
2006-11-16 10:30:00,19.79,19.8,19.75,19.77,97600.0,14.9785,14.9861,14.9483,14.9634,97600.0
2006-11-16 10:35:00,19.77,19.78,19.75,19.75,136400.0,14.9634,14.971,14.9483,14.9483,136400.0
2006-11-16 10:40:00,19.75,19.79,19.75,19.79,108200.0,14.9483,14.9785,14.9483,14.9785,108200.0
2006-11-16 10:45:00,19.79,19.8,19.76,19.77,190800.0,14.9785,14.9861,14.9558,14.9634,190800.0
2006-11-16 10:50:00,19.77,19.8,19.75,19.79,174800.0,14.9634,14.9861,14.9483,14.9785,174800.0
2006-11-16 10:55:00,19.8,19.82,19.78,19.8,222400.0,14.9861,15.0012,14.971,14.9861,222400.0
2006-11-16 11:00:00,19.8,19.83,19.8,19.82,149600.0,14.9861,15.0088,14.9861,15.0012,149600.0
2006-11-16 11:05:00,19.82,19.86,19.82,19.85,218200.0,15.0012,15.0315,15.0012,15.0239,218200.0
2006-11-16 11:10:00,19.86,19.9,19.83,19.9,407400.0,15.0315,15.0618,15.0088,15.0618,407400.0
2006-11-16 11:15:00,19.9,19.92,19.89,19.92,183000.0,15.0618,15.0769,15.0542,15.0769,183000.0
2006-11-16 11:20:00,19.92,19.92,19.9,19.91,151800.0,15.0769,15.0769,15.0618,15.0694,151800.0
2006-11-16 11:25:00,19.91,19.95,19.91,19.92,299600.0,15.0694,15.0996,15.0694,15.0769,299600.0
2006-11-16 11:30:00,19.92,19.92,19.89,19.9,176000.0,15.0769,15.0769,15.0542,15.0618,176000.0
2006-11-16 11:35:00,19.9,19.91,19.88,19.89,153600.0,15.0618,15.0694,15.0467,15.0542,153600.0
2006-11-16 11:40:00,19.88,19.91,19.88,19.91,109800.0,15.0467,15.0694,15.0467,15.0694,109800.0
2006-11-16 11:45:00,19.91,19.93,19.9,19.93,131800.0,15.0694,15.0845,15.0618,15.0845,131800.0
2006-11-16 11:50:00,19.93,19.93,19.84,19.86,333600.0,15.0845,15.0845,15.0164,15.0315,333600.0
2006-11-16 11:55:00,19.86,19.89,19.83,19.85,178800.0,15.0315,15.0542,15.0088,15.0239,178800.0
2006-11-16 12:00:00,19.85,19.88,19.84,19.88,315800.0,15.0239,15.0467,15.0164,15.0467,315800.0
2006-11-16 12:05:00,19.87,19.91,19.87,19.89,259000.0,15.0391,15.0694,15.0391,15.0542,259000.0
2006-11-16 12:10:00,19.89,19.91,19.88,19.9,165000.0,15.0542,15.0694,15.0467,15.0618,165000.0
2006-11-16 12:15:00,19.9,19.91,19.9,19.91,273400.0,15.0618,15.0694,15.0618,15.0694,273400.0
2006-11-16 12:20:00,19.91,19.93,19.91,19.92,313400.0,15.0694,15.0845,15.0694,15.0769,313400.0
2006-11-16 12:25:00,19.92,19.92,19.89,19.89,136200.0,15.0769,15.0769,15.0542,15.0542,136200.0
2006-11-16 12:30:00,19.89,19.9,19.89,19.89,66200.0,15.0542,15.0618,15.0542,15.0542,66200.0
2006-11-16 12:35:00,19.89,19.89,19.86,19.86,80600.0,15.0542,15.0542,15.0315,15.0315,80600.0
2006-11-16 12:40:00,19.87,19.88,19.84,19.84,106000.0,15.0391,15.0467,15.0164,15.0164,106000.0
2006-11-16 12:45:00,19.84,19.88,19.84,19.85,73000.0,15.0164,15.0467,15.0164,15.0239,73000.0
2006-11-16 12:50:00,19.86,19.87,19.85,19.86,42400.0,15.0315,15.0391,15.0239,15.0315,42400.0
2006-11-16 12:55:00,19.86,19.86,19.83,19.86,89800.0,15.0315,15.0315,15.0088,15.0315,89800.0
2006-11-16 13:00:00,19.85,19.86,19.85,19.85,65400.0,15.0239,15.0315,15.0239,15.0239,65400.0
2006-11-16 13:05:00,19.86,19.88,19.85,19.88,38400.0,15.0315,15.0467,15.0239,15.0467,38400.0
2006-11-16 13:10:00,19.88,19.88,19.87,19.87,50400.0,15.0467,15.0467,15.0391,15.0391,50400.0
2006-11-16 13:15:00,19.87,19.9,19.87,19.88,129600.0,15.0391,15.0618,15.0391,15.0467,129600.0
2006-11-16 13:20:00,19.88,19.89,19.88,19.88,40600.0,15.0467,15.0542,15.0467,15.0467,40600.0
2006-11-16 13:25:00,19.88,19.91,19.88,19.9,121600.0,15.0467,15.0694,15.0467,15.0618,121600.0
2006-11-16 13:30:00,19.9,20.0,19.9,19.99,606000.0,15.0618,15.1375,15.0618,15.1299,606000.0
2006-11-16 13:35:00,20.0,20.0,19.9,19.97,393600.0,15.1375,15.1375,15.0618,15.1148,393600.0
2006-11-16 13:40:00,19.97,19.98,19.95,19.96,228400.0,15.1148,15.1223,15.0996,15.1072,228400.0
2006-11-16 13:45:00,19.97,19.98,19.96,19.98,109200.0,15.1148,15.1223,15.1072,15.1223,109200.0
2006-11-16 13:50:00,19.98,20.0,19.97,19.99,729800.0,15.1223,15.1375,15.1148,15.1299,729800.0
2006-11-16 13:55:00,19.99,20.0,19.97,19.98,431400.0,15.1299,15.1375,15.1148,15.1223,431400.0
2006-11-16 14:00:00,19.98,19.99,19.93,19.93,361000.0,15.1223,15.1299,15.0845,15.0845,361000.0
2006-11-16 14:05:00,19.93,19.94,19.89,19.89,316000.0,15.0845,15.0921,15.0542,15.0542,316000.0
2006-11-16 14:10:00,19.89,19.94,19.88,19.93,375000.0,15.0542,15.0921,15.0467,15.0845,375000.0
2006-11-16 14:15:00,19.93,19.95,19.93,19.93,211800.0,15.0845,15.0996,15.0845,15.0845,211800.0
2006-11-16 14:20:00,19.93,19.93,19.89,19.89,230600.0,15.0845,15.0845,15.0542,15.0542,230600.0
2006-11-16 14:25:00,19.9,19.93,19.89,19.91,134400.0,15.0618,15.0845,15.0542,15.0694,134400.0
2006-11-16 14:30:00,19.92,19.92,19.87,19.88,169600.0,15.0769,15.0769,15.0391,15.0467,169600.0
2006-11-16 14:35:00,19.88,19.9,19.86,19.86,196800.0,15.0467,15.0618,15.0315,15.0315,196800.0
2006-11-16 14:40:00,19.86,19.87,19.85,19.85,147000.0,15.0315,15.0391,15.0239,15.0239,147000.0
2006-11-16 14:45:00,19.86,19.91,19.79,19.91,586400.0,15.0315,15.0694,14.9785,15.0694,586400.0
2006-11-16 14:50:00,19.91,19.92,19.86,19.92,237600.0,15.0694,15.0769,15.0315,15.0769,237600.0
2006-11-16 14:55:00,19.92,19.93,19.89,19.91,316200.0,15.0769,15.0845,15.0542,15.0694,316200.0
2006-11-16 15:00:00,19.91,19.92,19.86,19.86,467800.0,15.0694,15.0769,15.0315,15.0315,467800.0
2006-11-16 15:05:00,19.86,19.86,19.83,19.83,335600.0,15.0315,15.0315,15.0088,15.0088,335600.0
2006-11-16 15:10:00,19.83,19.86,19.81,19.83,542000.0,15.0088,15.0315,14.9937,15.0088,542000.0
2006-11-16 15:15:00,19.83,19.84,19.79,19.8,227200.0,15.0088,15.0164,14.9785,14.9861,227200.0
2006-11-16 15:20:00,19.79,19.9,19.77,19.78,450400.0,14.9785,15.0618,14.9634,14.971,450400.0
2006-11-16 15:25:00,19.78,19.79,19.75,19.78,257400.0,14.971,14.9785,14.9483,14.971,257400.0
2006-11-16 15:30:00,19.78,19.78,19.73,19.75,320200.0,14.971,14.971,14.9331,14.9483,320200.0
2006-11-16 15:35:00,19.75,19.79,19.75,19.78,438600.0,14.9483,14.9785,14.9483,14.971,438600.0
2006-11-16 15:40:00,19.78,19.78,19.73,19.74,413400.0,14.971,14.971,14.9331,14.9407,413400.0
2006-11-16 15:45:00,19.74,19.75,19.68,19.68,543600.0,14.9407,14.9483,14.8953,14.8953,543600.0
2006-11-16 15:50:00,19.68,19.7,19.64,19.65,767400.0,14.8953,14.9104,14.865,14.8726,767400.0
2006-11-16 15:55:00,19.65,19.75,19.64,19.73,1083200.0,14.8726,14.9483,14.865,14.9331,1083200.0
2006-11-17 09:30:00,18.52,18.55,18.37,18.49,6053800.0,14.0173,14.04,13.9038,13.9946,6053800.0
2006-11-17 09:35:00,18.49,18.63,18.49,18.59,2415800.0,13.9946,14.1006,13.9946,14.0703,2415800.0
2006-11-17 09:40:00,18.6,18.63,18.36,18.4,1931800.0,14.0779,14.1006,13.8962,13.9265,1931800.0
2006-11-17 09:45:00,18.39,18.52,18.38,18.49,905200.0,13.9189,14.0173,13.9113,13.9946,905200.0
2006-11-17 09:50:00,18.49,18.53,18.46,18.53,763400.0,13.9946,14.0249,13.9719,14.0249,763400.0
2006-11-17 09:55:00,18.53,18.62,18.52,18.54,960400.0,14.0249,14.093,14.0173,14.0324,960400.0
2006-11-17 10:00:00,18.54,18.55,18.45,18.49,779400.0,14.0324,14.04,13.9643,13.9946,779400.0
2006-11-17 10:05:00,18.49,18.57,18.48,18.5,508600.0,13.9946,14.0551,13.987,14.0022,508600.0
2006-11-17 10:10:00,18.5,18.5,18.46,18.46,423200.0,14.0022,14.0022,13.9719,13.9719,423200.0
2006-11-17 10:15:00,18.46,18.49,18.46,18.47,484800.0,13.9719,13.9946,13.9719,13.9795,484800.0
2006-11-17 10:20:00,18.47,18.47,18.44,18.44,566600.0,13.9795,13.9795,13.9568,13.9568,566600.0
2006-11-17 10:25:00,18.44,18.46,18.41,18.46,627400.0,13.9568,13.9719,13.934,13.9719,627400.0
2006-11-17 10:30:00,18.46,18.5,18.43,18.49,386400.0,13.9719,14.0022,13.9492,13.9946,386400.0
2006-11-17 10:35:00,18.49,18.5,18.48,18.5,548400.0,13.9946,14.0022,13.987,14.0022,548400.0
2006-11-17 10:40:00,18.5,18.5,18.46,18.47,361800.0,14.0022,14.0022,13.9719,13.9795,361800.0
2006-11-17 10:45:00,18.48,18.53,18.45,18.5,711400.0,13.987,14.0249,13.9643,14.0022,711400.0
2006-11-17 10:50:00,18.49,18.5,18.46,18.47,406000.0,13.9946,14.0022,13.9719,13.9795,406000.0
2006-11-17 10:55:00,18.47,18.47,18.43,18.44,317800.0,13.9795,13.9795,13.9492,13.9568,317800.0
2006-11-17 11:00:00,18.43,18.45,18.39,18.4,603800.0,13.9492,13.9643,13.9189,13.9265,603800.0
2006-11-17 11:05:00,18.4,18.43,18.38,18.39,481800.0,13.9265,13.9492,13.9113,13.9189,481800.0
2006-11-17 11:10:00,18.39,18.43,18.38,18.42,379200.0,13.9189,13.9492,13.9113,13.9416,379200.0
2006-11-17 11:15:00,18.42,18.5,18.42,18.48,480600.0,13.9416,14.0022,13.9416,13.987,480600.0
2006-11-17 11:20:00,18.48,18.5,18.45,18.49,377600.0,13.987,14.0022,13.9643,13.9946,377600.0
2006-11-17 11:25:00,18.49,18.5,18.48,18.49,294800.0,13.9946,14.0022,13.987,13.9946,294800.0
2006-11-17 11:30:00,18.5,18.5,18.47,18.48,288400.0,14.0022,14.0022,13.9795,13.987,288400.0
2006-11-17 11:35:00,18.48,18.48,18.42,18.43,343600.0,13.987,13.987,13.9416,13.9492,343600.0
2006-11-17 11:40:00,18.43,18.43,18.41,18.43,278200.0,13.9492,13.9492,13.934,13.9492,278200.0
2006-11-17 11:45:00,18.43,18.47,18.43,18.46,236800.0,13.9492,13.9795,13.9492,13.9719,236800.0
2006-11-17 11:50:00,18.46,18.49,18.45,18.46,227000.0,13.9719,13.9946,13.9643,13.9719,227000.0
2006-11-17 11:55:00,18.46,18.5,18.44,18.48,278200.0,13.9719,14.0022,13.9568,13.987,278200.0
2006-11-17 12:00:00,18.49,18.49,18.46,18.46,284400.0,13.9946,13.9946,13.9719,13.9719,284400.0
2006-11-17 12:05:00,18.46,18.48,18.42,18.47,355800.0,13.9719,13.987,13.9416,13.9795,355800.0
2006-11-17 12:10:00,18.47,18.47,18.42,18.43,285200.0,13.9795,13.9795,13.9416,13.9492,285200.0
2006-11-17 12:15:00,18.42,18.46,18.42,18.46,161600.0,13.9416,13.9719,13.9416,13.9719,161600.0
2006-11-17 12:20:00,18.46,18.48,18.43,18.44,219400.0,13.9719,13.987,13.9492,13.9568,219400.0
2006-11-17 12:25:00,18.43,18.48,18.43,18.46,249200.0,13.9492,13.987,13.9492,13.9719,249200.0
2006-11-17 12:30:00,18.46,18.49,18.44,18.48,356000.0,13.9719,13.9946,13.9568,13.987,356000.0
2006-11-17 12:35:00,18.49,18.49,18.45,18.45,377400.0,13.9946,13.9946,13.9643,13.9643,377400.0
2006-11-17 12:40:00,18.46,18.48,18.45,18.48,200000.0,13.9719,13.987,13.9643,13.987,200000.0
2006-11-17 12:45:00,18.48,18.48,18.46,18.47,122600.0,13.987,13.987,13.9719,13.9795,122600.0
2006-11-17 12:50:00,18.47,18.47,18.46,18.46,164600.0,13.9795,13.9795,13.9719,13.9719,164600.0
2006-11-17 12:55:00,18.47,18.47,18.46,18.47,110000.0,13.9795,13.9795,13.9719,13.9795,110000.0
2006-11-17 13:00:00,18.46,18.47,18.45,18.46,202600.0,13.9719,13.9795,13.9643,13.9719,202600.0
2006-11-17 13:05:00,18.46,18.48,18.46,18.48,146800.0,13.9719,13.987,13.9719,13.987,146800.0
2006-11-17 13:10:00,18.47,18.48,18.47,18.48,180800.0,13.9795,13.987,13.9795,13.987,180800.0
2006-11-17 13:15:00,18.48,18.48,18.46,18.47,245000.0,13.987,13.987,13.9719,13.9795,245000.0
2006-11-17 13:20:00,18.48,18.48,18.45,18.47,176200.0,13.987,13.987,13.9643,13.9795,176200.0
2006-11-17 13:25:00,18.46,18.47,18.46,18.46,118400.0,13.9719,13.9795,13.9719,13.9719,118400.0
2006-11-17 13:30:00,18.46,18.47,18.45,18.46,124400.0,13.9719,13.9795,13.9643,13.9719,124400.0
2006-11-17 13:35:00,18.46,18.47,18.44,18.46,155000.0,13.9719,13.9795,13.9568,13.9719,155000.0
2006-11-17 13:40:00,18.46,18.47,18.46,18.47,241600.0,13.9719,13.9795,13.9719,13.9795,241600.0
2006-11-17 13:45:00,18.47,18.48,18.47,18.47,174000.0,13.9795,13.987,13.9795,13.9795,174000.0
2006-11-17 13:50:00,18.47,18.47,18.46,18.46,131000.0,13.9795,13.9795,13.9719,13.9719,131000.0
2006-11-17 13:55:00,18.46,18.49,18.46,18.49,235400.0,13.9719,13.9946,13.9719,13.9946,235400.0
2006-11-17 14:00:00,18.49,18.5,18.46,18.49,243600.0,13.9946,14.0022,13.9719,13.9946,243600.0
2006-11-17 14:05:00,18.49,18.5,18.48,18.5,416400.0,13.9946,14.0022,13.987,14.0022,416400.0
2006-11-17 14:10:00,18.5,18.51,18.5,18.5,336400.0,14.0022,14.0097,14.0022,14.0022,336400.0
2006-11-17 14:15:00,18.5,18.51,18.49,18.5,310000.0,14.0022,14.0097,13.9946,14.0022,310000.0
2006-11-17 14:20:00,18.5,18.5,18.49,18.5,179600.0,14.0022,14.0022,13.9946,14.0022,179600.0
2006-11-17 14:25:00,18.5,18.52,18.5,18.5,297600.0,14.0022,14.0173,14.0022,14.0022,297600.0
2006-11-17 14:30:00,18.5,18.52,18.5,18.52,146800.0,14.0022,14.0173,14.0022,14.0173,146800.0
2006-11-17 14:35:00,18.51,18.52,18.5,18.5,225000.0,14.0097,14.0173,14.0022,14.0022,225000.0
2006-11-17 14:40:00,18.5,18.5,18.49,18.49,171600.0,14.0022,14.0022,13.9946,13.9946,171600.0
2006-11-17 14:45:00,18.5,18.54,18.5,18.52,386600.0,14.0022,14.0324,14.0022,14.0173,386600.0
2006-11-17 14:50:00,18.52,18.53,18.49,18.49,372800.0,14.0173,14.0249,13.9946,13.9946,372800.0
2006-11-17 14:55:00,18.5,18.5,18.49,18.5,195000.0,14.0022,14.0022,13.9946,14.0022,195000.0
2006-11-17 15:00:00,18.5,18.53,18.5,18.53,210800.0,14.0022,14.0249,14.0022,14.0249,210800.0
2006-11-17 15:05:00,18.52,18.52,18.5,18.5,173800.0,14.0173,14.0173,14.0022,14.0022,173800.0
2006-11-17 15:10:00,18.51,18.51,18.5,18.5,184400.0,14.0097,14.0097,14.0022,14.0022,184400.0
2006-11-17 15:15:00,18.51,18.52,18.5,18.52,283400.0,14.0097,14.0173,14.0022,14.0173,283400.0
2006-11-17 15:20:00,18.52,18.55,18.51,18.55,885800.0,14.0173,14.04,14.0097,14.04,885800.0
2006-11-17 15:25:00,18.55,18.58,18.53,18.57,1008200.0,14.04,14.0627,14.0249,14.0551,1008200.0
2006-11-17 15:30:00,18.57,18.67,18.57,18.66,1050200.0,14.0551,14.1308,14.0551,14.1233,1050200.0
2006-11-17 15:35:00,18.66,18.66,18.63,18.64,762600.0,14.1233,14.1233,14.1006,14.1081,762600.0
2006-11-17 15:40:00,18.64,18.76,18.64,18.73,1480800.0,14.1081,14.199,14.1081,14.1762,1480800.0
2006-11-17 15:45:00,18.73,18.77,18.72,18.75,886000.0,14.1762,14.2065,14.1687,14.1914,886000.0
2006-11-17 15:50:00,18.75,18.76,18.65,18.7,1134600.0,14.1914,14.199,14.1157,14.1535,1134600.0
2006-11-17 15:55:00,18.7,18.73,18.68,18.72,853200.0,14.1535,14.1762,14.1384,14.1687,853200.0
2006-11-20 09:30:00,18.52,18.7,18.49,18.6,1264800.0,14.0173,14.1535,13.9946,14.0779,1264800.0
2006-11-20 09:35:00,18.59,18.63,18.5,18.53,595200.0,14.0703,14.1006,14.0022,14.0249,595200.0
2006-11-20 09:40:00,18.53,18.54,18.48,18.5,374400.0,14.0249,14.0324,13.987,14.0022,374400.0
2006-11-20 09:45:00,18.5,18.53,18.48,18.5,211400.0,14.0022,14.0249,13.987,14.0022,211400.0
2006-11-20 09:50:00,18.5,18.56,18.48,18.54,324800.0,14.0022,14.0476,13.987,14.0324,324800.0
2006-11-20 09:55:00,18.53,18.6,18.5,18.59,314600.0,14.0249,14.0779,14.0022,14.0703,314600.0
2006-11-20 10:00:00,18.59,18.63,18.57,18.59,279600.0,14.0703,14.1006,14.0551,14.0703,279600.0
2006-11-20 10:05:00,18.59,18.59,18.51,18.55,205600.0,14.0703,14.0703,14.0097,14.04,205600.0
2006-11-20 10:10:00,18.55,18.55,18.53,18.53,107600.0,14.04,14.04,14.0249,14.0249,107600.0
2006-11-20 10:15:00,18.53,18.58,18.5,18.58,136800.0,14.0249,14.0627,14.0022,14.0627,136800.0
2006-11-20 10:20:00,18.58,18.6,18.57,18.59,196000.0,14.0627,14.0779,14.0551,14.0703,196000.0
2006-11-20 10:25:00,18.59,18.6,18.57,18.57,135800.0,14.0703,14.0779,14.0551,14.0551,135800.0
2006-11-20 10:30:00,18.57,18.58,18.55,18.56,263600.0,14.0551,14.0627,14.04,14.0476,263600.0
2006-11-20 10:35:00,18.56,18.56,18.53,18.54,357000.0,14.0476,14.0476,14.0249,14.0324,357000.0
2006-11-20 10:40:00,18.54,18.57,18.54,18.55,330000.0,14.0324,14.0551,14.0324,14.04,330000.0
2006-11-20 10:45:00,18.55,18.58,18.53,18.58,274600.0,14.04,14.0627,14.0249,14.0627,274600.0
2006-11-20 10:50:00,18.58,18.58,18.55,18.56,700800.0,14.0627,14.0627,14.04,14.0476,700800.0
2006-11-20 10:55:00,18.56,18.6,18.56,18.58,238600.0,14.0476,14.0779,14.0476,14.0627,238600.0
2006-11-20 11:00:00,18.58,18.59,18.57,18.57,274400.0,14.0627,14.0703,14.0551,14.0551,274400.0
2006-11-20 11:05:00,18.57,18.58,18.56,18.58,294000.0,14.0551,14.0627,14.0476,14.0627,294000.0
2006-11-20 11:10:00,18.58,18.58,18.54,18.54,165600.0,14.0627,14.0627,14.0324,14.0324,165600.0
2006-11-20 11:15:00,18.54,18.55,18.54,18.55,121400.0,14.0324,14.04,14.0324,14.04,121400.0
2006-11-20 11:20:00,18.55,18.55,18.53,18.55,134800.0,14.04,14.04,14.0249,14.04,134800.0
2006-11-20 11:25:00,18.55,18.57,18.53,18.57,201200.0,14.04,14.0551,14.0249,14.0551,201200.0
2006-11-20 11:30:00,18.56,18.56,18.54,18.54,151000.0,14.0476,14.0476,14.0324,14.0324,151000.0
2006-11-20 11:35:00,18.55,18.55,18.54,18.54,252000.0,14.04,14.04,14.0324,14.0324,252000.0
2006-11-20 11:40:00,18.54,18.55,18.53,18.54,160800.0,14.0324,14.04,14.0249,14.0324,160800.0
2006-11-20 11:45:00,18.54,18.54,18.53,18.54,91400.0,14.0324,14.0324,14.0249,14.0324,91400.0
2006-11-20 11:50:00,18.54,18.55,18.53,18.54,89600.0,14.0324,14.04,14.0249,14.0324,89600.0
2006-11-20 11:55:00,18.55,18.55,18.54,18.55,43400.0,14.04,14.04,14.0324,14.04,43400.0
2006-11-20 12:00:00,18.55,18.55,18.54,18.55,60200.0,14.04,14.04,14.0324,14.04,60200.0
2006-11-20 12:05:00,18.55,18.55,18.54,18.55,145200.0,14.04,14.04,14.0324,14.04,145200.0
2006-11-20 12:10:00,18.55,18.56,18.54,18.55,149200.0,14.04,14.0476,14.0324,14.04,149200.0
2006-11-20 12:15:00,18.55,18.56,18.54,18.55,115800.0,14.04,14.0476,14.0324,14.04,115800.0
2006-11-20 12:20:00,18.55,18.55,18.54,18.54,139600.0,14.04,14.04,14.0324,14.0324,139600.0
2006-11-20 12:25:00,18.54,18.54,18.53,18.53,67800.0,14.0324,14.0324,14.0249,14.0249,67800.0
2006-11-20 12:30:00,18.53,18.53,18.5,18.5,136000.0,14.0249,14.0249,14.0022,14.0022,136000.0
2006-11-20 12:35:00,18.52,18.52,18.5,18.52,143600.0,14.0173,14.0173,14.0022,14.0173,143600.0
2006-11-20 12:40:00,18.52,18.53,18.5,18.51,218400.0,14.0173,14.0249,14.0022,14.0097,218400.0
2006-11-20 12:45:00,18.51,18.52,18.5,18.52,217000.0,14.0097,14.0173,14.0022,14.0173,217000.0
2006-11-20 12:50:00,18.52,18.52,18.5,18.5,125400.0,14.0173,14.0173,14.0022,14.0022,125400.0
2006-11-20 12:55:00,18.5,18.53,18.5,18.52,88600.0,14.0022,14.0249,14.0022,14.0173,88600.0
2006-11-20 13:00:00,18.53,18.53,18.53,18.53,38400.0,14.0249,14.0249,14.0249,14.0249,38400.0
2006-11-20 13:05:00,18.53,18.53,18.51,18.51,93600.0,14.0249,14.0249,14.0097,14.0097,93600.0
2006-11-20 13:10:00,18.52,18.52,18.5,18.5,209800.0,14.0173,14.0173,14.0022,14.0022,209800.0
2006-11-20 13:15:00,18.5,18.51,18.5,18.5,406200.0,14.0022,14.0097,14.0022,14.0022,406200.0
2006-11-20 13:20:00,18.5,18.52,18.5,18.51,168200.0,14.0022,14.0173,14.0022,14.0097,168200.0
2006-11-20 13:25:00,18.51,18.55,18.51,18.53,162200.0,14.0097,14.04,14.0097,14.0249,162200.0
2006-11-20 13:30:00,18.53,18.54,18.5,18.52,86800.0,14.0249,14.0324,14.0022,14.0173,86800.0
2006-11-20 13:35:00,18.51,18.51,18.5,18.5,122600.0,14.0097,14.0097,14.0022,14.0022,122600.0
2006-11-20 13:40:00,18.5,18.5,18.49,18.5,116000.0,14.0022,14.0022,13.9946,14.0022,116000.0
2006-11-20 13:45:00,18.5,18.5,18.49,18.5,83200.0,14.0022,14.0022,13.9946,14.0022,83200.0
2006-11-20 13:50:00,18.5,18.5,18.5,18.5,174200.0,14.0022,14.0022,14.0022,14.0022,174200.0
2006-11-20 13:55:00,18.5,18.5,18.49,18.49,168200.0,14.0022,14.0022,13.9946,13.9946,168200.0
2006-11-20 14:00:00,18.49,18.5,18.49,18.5,117000.0,13.9946,14.0022,13.9946,14.0022,117000.0
2006-11-20 14:05:00,18.49,18.5,18.48,18.48,254800.0,13.9946,14.0022,13.987,13.987,254800.0
2006-11-20 14:10:00,18.48,18.49,18.48,18.48,182200.0,13.987,13.9946,13.987,13.987,182200.0
2006-11-20 14:15:00,18.48,18.48,18.43,18.43,365800.0,13.987,13.987,13.9492,13.9492,365800.0
2006-11-20 14:20:00,18.43,18.52,18.4,18.42,316200.0,13.9492,14.0173,13.9265,13.9416,316200.0
2006-11-20 14:25:00,18.42,18.44,18.4,18.44,240800.0,13.9416,13.9568,13.9265,13.9568,240800.0
2006-11-20 14:30:00,18.44,18.44,18.41,18.41,159800.0,13.9568,13.9568,13.934,13.934,159800.0
2006-11-20 14:35:00,18.41,18.43,18.38,18.42,274200.0,13.934,13.9492,13.9113,13.9416,274200.0
2006-11-20 14:40:00,18.42,18.5,18.39,18.4,180200.0,13.9416,14.0022,13.9189,13.9265,180200.0
2006-11-20 14:45:00,18.4,18.41,18.38,18.4,142000.0,13.9265,13.934,13.9113,13.9265,142000.0
2006-11-20 14:50:00,18.4,18.44,18.4,18.41,265800.0,13.9265,13.9568,13.9265,13.934,265800.0
2006-11-20 14:55:00,18.41,18.43,18.4,18.43,199200.0,13.934,13.9492,13.9265,13.9492,199200.0
2006-11-20 15:00:00,18.43,18.43,18.41,18.42,162400.0,13.9492,13.9492,13.934,13.9416,162400.0
2006-11-20 15:05:00,18.42,18.43,18.41,18.42,113000.0,13.9416,13.9492,13.934,13.9416,113000.0
2006-11-20 15:10:00,18.42,18.43,18.4,18.41,170200.0,13.9416,13.9492,13.9265,13.934,170200.0
2006-11-20 15:15:00,18.41,18.41,18.4,18.4,173400.0,13.934,13.934,13.9265,13.9265,173400.0
2006-11-20 15:20:00,18.4,18.41,18.38,18.39,303000.0,13.9265,13.934,13.9113,13.9189,303000.0
2006-11-20 15:25:00,18.39,18.39,18.38,18.38,207600.0,13.9189,13.9189,13.9113,13.9113,207600.0
2006-11-20 15:30:00,18.38,18.42,18.38,18.4,266000.0,13.9113,13.9416,13.9113,13.9265,266000.0
2006-11-20 15:35:00,18.4,18.42,18.38,18.41,215800.0,13.9265,13.9416,13.9113,13.934,215800.0
2006-11-20 15:40:00,18.41,18.42,18.39,18.39,277000.0,13.934,13.9416,13.9189,13.9189,277000.0
2006-11-20 15:45:00,18.39,18.4,18.36,18.38,424800.0,13.9189,13.9265,13.8962,13.9113,424800.0
2006-11-20 15:50:00,18.38,18.39,18.36,18.39,502600.0,13.9113,13.9189,13.8962,13.9189,502600.0
2006-11-20 15:55:00,18.39,18.4,18.37,18.38,682200.0,13.9189,13.9265,13.9038,13.9113,682200.0
2006-11-21 09:30:00,18.25,18.43,18.25,18.34,771400.0,13.8129,13.9492,13.8129,13.8811,771400.0
2006-11-21 09:35:00,18.34,18.35,18.32,18.33,208800.0,13.8811,13.8886,13.8659,13.8735,208800.0
2006-11-21 09:40:00,18.34,18.35,18.28,18.29,244400.0,13.8811,13.8886,13.8357,13.8432,244400.0
2006-11-21 09:45:00,18.29,18.3,18.27,18.28,293600.0,13.8432,13.8508,13.8281,13.8357,293600.0
2006-11-21 09:50:00,18.28,18.31,18.28,18.29,165000.0,13.8357,13.8584,13.8357,13.8432,165000.0
2006-11-21 09:55:00,18.29,18.31,18.28,18.3,155600.0,13.8432,13.8584,13.8357,13.8508,155600.0
2006-11-21 10:00:00,18.3,18.3,18.29,18.3,90200.0,13.8508,13.8508,13.8432,13.8508,90200.0
2006-11-21 10:05:00,18.3,18.33,18.3,18.32,146400.0,13.8508,13.8735,13.8508,13.8659,146400.0
2006-11-21 10:10:00,18.32,18.34,18.32,18.34,130400.0,13.8659,13.8811,13.8659,13.8811,130400.0
2006-11-21 10:15:00,18.34,18.36,18.33,18.36,162600.0,13.8811,13.8962,13.8735,13.8962,162600.0
2006-11-21 10:20:00,18.36,18.42,18.36,18.37,294600.0,13.8962,13.9416,13.8962,13.9038,294600.0
2006-11-21 10:25:00,18.38,18.38,18.35,18.36,144600.0,13.9113,13.9113,13.8886,13.8962,144600.0
2006-11-21 10:30:00,18.36,18.4,18.36,18.4,177600.0,13.8962,13.9265,13.8962,13.9265,177600.0
2006-11-21 10:35:00,18.39,18.4,18.3,18.31,192400.0,13.9189,13.9265,13.8508,13.8584,192400.0
2006-11-21 10:40:00,18.31,18.35,18.3,18.31,184600.0,13.8584,13.8886,13.8508,13.8584,184600.0
2006-11-21 10:45:00,18.31,18.32,18.3,18.31,181200.0,13.8584,13.8659,13.8508,13.8584,181200.0
2006-11-21 10:50:00,18.3,18.33,18.29,18.31,258800.0,13.8508,13.8735,13.8432,13.8584,258800.0
2006-11-21 10:55:00,18.32,18.32,18.31,18.32,118400.0,13.8659,13.8659,13.8584,13.8659,118400.0
2006-11-21 11:00:00,18.32,18.33,18.31,18.33,153600.0,13.8659,13.8735,13.8584,13.8735,153600.0
2006-11-21 11:05:00,18.33,18.34,18.32,18.33,114400.0,13.8735,13.8811,13.8659,13.8735,114400.0
2006-11-21 11:10:00,18.34,18.34,18.31,18.33,103200.0,13.8811,13.8811,13.8584,13.8735,103200.0
2006-11-21 11:15:00,18.33,18.33,18.31,18.31,72400.0,13.8735,13.8735,13.8584,13.8584,72400.0
2006-11-21 11:20:00,18.31,18.31,18.28,18.28,298400.0,13.8584,13.8584,13.8357,13.8357,298400.0
2006-11-21 11:25:00,18.28,18.3,18.28,18.3,136600.0,13.8357,13.8508,13.8357,13.8508,136600.0
2006-11-21 11:30:00,18.3,18.31,18.3,18.3,140200.0,13.8508,13.8584,13.8508,13.8508,140200.0
2006-11-21 11:35:00,18.3,18.31,18.3,18.3,71600.0,13.8508,13.8584,13.8508,13.8508,71600.0
2006-11-21 11:40:00,18.3,18.35,18.29,18.3,115200.0,13.8508,13.8886,13.8432,13.8508,115200.0
2006-11-21 11:45:00,18.3,18.31,18.3,18.31,81800.0,13.8508,13.8584,13.8508,13.8584,81800.0
2006-11-21 11:50:00,18.31,18.31,18.3,18.3,100400.0,13.8584,13.8584,13.8508,13.8508,100400.0
2006-11-21 11:55:00,18.3,18.3,18.28,18.28,123400.0,13.8508,13.8508,13.8357,13.8357,123400.0
2006-11-21 12:00:00,18.29,18.3,18.28,18.3,80800.0,13.8432,13.8508,13.8357,13.8508,80800.0
2006-11-21 12:05:00,18.29,18.31,18.29,18.3,92400.0,13.8432,13.8584,13.8432,13.8508,92400.0
2006-11-21 12:10:00,18.3,18.31,18.29,18.29,140200.0,13.8508,13.8584,13.8432,13.8432,140200.0
2006-11-21 12:15:00,18.3,18.3,18.29,18.3,95600.0,13.8508,13.8508,13.8432,13.8508,95600.0
2006-11-21 12:20:00,18.3,18.31,18.29,18.3,133800.0,13.8508,13.8584,13.8432,13.8508,133800.0
2006-11-21 12:25:00,18.3,18.3,18.3,18.3,90400.0,13.8508,13.8508,13.8508,13.8508,90400.0
2006-11-21 12:30:00,18.3,18.3,18.3,18.3,96400.0,13.8508,13.8508,13.8508,13.8508,96400.0
2006-11-21 12:35:00,18.3,18.3,18.3,18.3,99400.0,13.8508,13.8508,13.8508,13.8508,99400.0
2006-11-21 12:40:00,18.3,18.33,18.3,18.32,249400.0,13.8508,13.8735,13.8508,13.8659,249400.0
2006-11-21 12:45:00,18.33,18.33,18.3,18.32,301600.0,13.8735,13.8735,13.8508,13.8659,301600.0
2006-11-21 12:50:00,18.32,18.34,18.31,18.33,138400.0,13.8659,13.8811,13.8584,13.8735,138400.0
2006-11-21 12:55:00,18.33,18.33,18.31,18.32,74800.0,13.8735,13.8735,13.8584,13.8659,74800.0
2006-11-21 13:00:00,18.32,18.32,18.31,18.31,160600.0,13.8659,13.8659,13.8584,13.8584,160600.0
2006-11-21 13:05:00,18.31,18.32,18.3,18.31,92000.0,13.8584,13.8659,13.8508,13.8584,92000.0
2006-11-21 13:10:00,18.3,18.31,18.3,18.3,116400.0,13.8508,13.8584,13.8508,13.8508,116400.0
2006-11-21 13:15:00,18.3,18.3,18.29,18.3,197400.0,13.8508,13.8508,13.8432,13.8508,197400.0
2006-11-21 13:20:00,18.3,18.3,18.29,18.3,154600.0,13.8508,13.8508,13.8432,13.8508,154600.0
2006-11-21 13:25:00,18.3,18.3,18.28,18.3,163400.0,13.8508,13.8508,13.8357,13.8508,163400.0
2006-11-21 13:30:00,18.3,18.3,18.3,18.3,97800.0,13.8508,13.8508,13.8508,13.8508,97800.0
2006-11-21 13:35:00,18.3,18.3,18.3,18.3,104800.0,13.8508,13.8508,13.8508,13.8508,104800.0
2006-11-21 13:40:00,18.3,18.3,18.3,18.3,20800.0,13.8508,13.8508,13.8508,13.8508,20800.0
2006-11-21 13:45:00,18.3,18.3,18.3,18.3,94000.0,13.8508,13.8508,13.8508,13.8508,94000.0
2006-11-21 13:50:00,18.3,18.31,18.3,18.3,114400.0,13.8508,13.8584,13.8508,13.8508,114400.0
2006-11-21 13:55:00,18.3,18.3,18.3,18.3,73000.0,13.8508,13.8508,13.8508,13.8508,73000.0
2006-11-21 14:00:00,18.3,18.3,18.3,18.3,76400.0,13.8508,13.8508,13.8508,13.8508,76400.0
2006-11-21 14:05:00,18.3,18.31,18.3,18.3,168800.0,13.8508,13.8584,13.8508,13.8508,168800.0
2006-11-21 14:10:00,18.3,18.3,18.29,18.3,80200.0,13.8508,13.8508,13.8432,13.8508,80200.0
2006-11-21 14:15:00,18.3,18.3,18.28,18.28,149400.0,13.8508,13.8508,13.8357,13.8357,149400.0
2006-11-21 14:20:00,18.29,18.3,18.28,18.29,77200.0,13.8432,13.8508,13.8357,13.8432,77200.0
2006-11-21 14:25:00,18.29,18.3,18.29,18.3,50000.0,13.8432,13.8508,13.8432,13.8508,50000.0
2006-11-21 14:30:00,18.3,18.3,18.29,18.3,54200.0,13.8508,13.8508,13.8432,13.8508,54200.0
2006-11-21 14:35:00,18.3,18.31,18.3,18.3,292400.0,13.8508,13.8584,13.8508,13.8508,292400.0
2006-11-21 14:40:00,18.31,18.31,18.29,18.3,122200.0,13.8584,13.8584,13.8432,13.8508,122200.0
2006-11-21 14:45:00,18.3,18.31,18.29,18.3,134800.0,13.8508,13.8584,13.8432,13.8508,134800.0
2006-11-21 14:50:00,18.3,18.31,18.3,18.3,186400.0,13.8508,13.8584,13.8508,13.8508,186400.0
2006-11-21 14:55:00,18.3,18.3,18.3,18.3,84400.0,13.8508,13.8508,13.8508,13.8508,84400.0
2006-11-21 15:00:00,18.3,18.31,18.29,18.3,168800.0,13.8508,13.8584,13.8432,13.8508,168800.0
2006-11-21 15:05:00,18.3,18.3,18.29,18.3,75400.0,13.8508,13.8508,13.8432,13.8508,75400.0
2006-11-21 15:10:00,18.29,18.3,18.29,18.29,108600.0,13.8432,13.8508,13.8432,13.8432,108600.0
2006-11-21 15:15:00,18.29,18.31,18.29,18.3,177600.0,13.8432,13.8584,13.8432,13.8508,177600.0
2006-11-21 15:20:00,18.3,18.32,18.29,18.31,259400.0,13.8508,13.8659,13.8432,13.8584,259400.0
2006-11-21 15:25:00,18.31,18.31,18.28,18.29,164000.0,13.8584,13.8584,13.8357,13.8432,164000.0
2006-11-21 15:30:00,18.28,18.3,18.28,18.3,64200.0,13.8357,13.8508,13.8357,13.8508,64200.0
2006-11-21 15:35:00,18.3,18.3,18.27,18.28,167800.0,13.8508,13.8508,13.8281,13.8357,167800.0
2006-11-21 15:40:00,18.29,18.29,18.28,18.29,142400.0,13.8432,13.8432,13.8357,13.8432,142400.0
2006-11-21 15:45:00,18.28,18.29,18.28,18.28,274000.0,13.8357,13.8432,13.8357,13.8357,274000.0
2006-11-21 15:50:00,18.28,18.29,18.26,18.28,426800.0,13.8357,13.8432,13.8205,13.8357,426800.0
2006-11-21 15:55:00,18.28,18.29,18.27,18.28,709800.0,13.8357,13.8432,13.8281,13.8357,709800.0
2006-11-22 09:30:00,18.37,18.38,18.28,18.31,452600.0,13.9038,13.9113,13.8357,13.8584,452600.0
2006-11-22 09:35:00,18.32,18.32,18.19,18.23,385600.0,13.8659,13.8659,13.7675,13.7978,385600.0
2006-11-22 09:40:00,18.23,18.25,18.13,18.18,535000.0,13.7978,13.8129,13.7221,13.76,535000.0
2006-11-22 09:45:00,18.18,18.18,18.14,18.15,263800.0,13.76,13.76,13.7297,13.7373,263800.0
2006-11-22 09:50:00,18.15,18.15,18.03,18.1,496800.0,13.7373,13.7373,13.6464,13.6994,496800.0
2006-11-22 09:55:00,18.1,18.1,18.06,18.07,194400.0,13.6994,13.6994,13.6691,13.6767,194400.0
2006-11-22 10:00:00,18.07,18.1,18.05,18.05,309200.0,13.6767,13.6994,13.6616,13.6616,309200.0
2006-11-22 10:05:00,18.05,18.06,17.96,17.99,846800.0,13.6616,13.6691,13.5935,13.6162,846800.0
2006-11-22 10:10:00,17.99,17.99,17.86,17.86,873000.0,13.6162,13.6162,13.5178,13.5178,873000.0
2006-11-22 10:15:00,17.86,17.97,17.86,17.97,513600.0,13.5178,13.601,13.5178,13.601,513600.0
2006-11-22 10:20:00,17.97,18.0,17.92,17.98,427600.0,13.601,13.6237,13.5632,13.6086,427600.0
2006-11-22 10:25:00,17.98,17.99,17.93,17.94,250400.0,13.6086,13.6162,13.5707,13.5783,250400.0
2006-11-22 10:30:00,17.94,18.0,17.94,18.0,454200.0,13.5783,13.6237,13.5783,13.6237,454200.0
2006-11-22 10:35:00,18.0,18.01,17.98,18.0,332000.0,13.6237,13.6313,13.6086,13.6237,332000.0
2006-11-22 10:40:00,18.0,18.03,17.99,18.02,460000.0,13.6237,13.6464,13.6162,13.6389,460000.0
2006-11-22 10:45:00,18.02,18.03,17.99,18.03,367800.0,13.6389,13.6464,13.6162,13.6464,367800.0
2006-11-22 10:50:00,18.03,18.04,18.02,18.03,213800.0,13.6464,13.654,13.6389,13.6464,213800.0
2006-11-22 10:55:00,18.03,18.08,18.03,18.08,324400.0,13.6464,13.6843,13.6464,13.6843,324400.0
2006-11-22 11:00:00,18.08,18.1,18.07,18.09,189000.0,13.6843,13.6994,13.6767,13.6918,189000.0
2006-11-22 11:05:00,18.09,18.1,18.09,18.1,117800.0,13.6918,13.6994,13.6918,13.6994,117800.0
2006-11-22 11:10:00,18.1,18.1,18.06,18.08,291400.0,13.6994,13.6994,13.6691,13.6843,291400.0
2006-11-22 11:15:00,18.09,18.1,18.07,18.09,169400.0,13.6918,13.6994,13.6767,13.6918,169400.0
2006-11-22 11:20:00,18.1,18.1,18.09,18.1,144400.0,13.6994,13.6994,13.6918,13.6994,144400.0
2006-11-22 11:25:00,18.1,18.1,18.08,18.09,166400.0,13.6994,13.6994,13.6843,13.6918,166400.0
2006-11-22 11:30:00,18.09,18.14,18.09,18.11,210000.0,13.6918,13.7297,13.6918,13.707,210000.0
2006-11-22 11:35:00,18.11,18.15,18.11,18.13,181800.0,13.707,13.7373,13.707,13.7221,181800.0
2006-11-22 11:40:00,18.13,18.28,18.12,18.13,209000.0,13.7221,13.8357,13.7146,13.7221,209000.0
2006-11-22 11:45:00,18.14,18.14,18.13,18.13,109400.0,13.7297,13.7297,13.7221,13.7221,109400.0
2006-11-22 11:50:00,18.13,18.14,18.11,18.13,142400.0,13.7221,13.7297,13.707,13.7221,142400.0
2006-11-22 11:55:00,18.13,18.13,18.11,18.13,140400.0,13.7221,13.7221,13.707,13.7221,140400.0
2006-11-22 12:00:00,18.13,18.13,18.1,18.11,154800.0,13.7221,13.7221,13.6994,13.707,154800.0
2006-11-22 12:05:00,18.1,18.12,18.1,18.11,146000.0,13.6994,13.7146,13.6994,13.707,146000.0
2006-11-22 12:10:00,18.11,18.11,18.09,18.09,147000.0,13.707,13.707,13.6918,13.6918,147000.0
2006-11-22 12:15:00,18.1,18.1,18.08,18.1,157800.0,13.6994,13.6994,13.6843,13.6994,157800.0
2006-11-22 12:20:00,18.1,18.1,18.07,18.08,134600.0,13.6994,13.6994,13.6767,13.6843,134600.0
2006-11-22 12:25:00,18.08,18.08,18.03,18.05,175000.0,13.6843,13.6843,13.6464,13.6616,175000.0
2006-11-22 12:30:00,18.05,18.08,18.05,18.08,96600.0,13.6616,13.6843,13.6616,13.6843,96600.0
2006-11-22 12:35:00,18.08,18.08,18.06,18.06,188800.0,13.6843,13.6843,13.6691,13.6691,188800.0
2006-11-22 12:40:00,18.06,18.07,18.03,18.05,140200.0,13.6691,13.6767,13.6464,13.6616,140200.0
2006-11-22 12:45:00,18.05,18.07,18.05,18.07,155200.0,13.6616,13.6767,13.6616,13.6767,155200.0
2006-11-22 12:50:00,18.06,18.08,18.06,18.08,173800.0,13.6691,13.6843,13.6691,13.6843,173800.0
2006-11-22 12:55:00,18.07,18.09,18.07,18.09,212400.0,13.6767,13.6918,13.6767,13.6918,212400.0
2006-11-22 13:00:00,18.08,18.09,18.07,18.07,112800.0,13.6843,13.6918,13.6767,13.6767,112800.0
2006-11-22 13:05:00,18.07,18.07,18.05,18.05,96800.0,13.6767,13.6767,13.6616,13.6616,96800.0
2006-11-22 13:10:00,18.05,18.05,18.04,18.04,128000.0,13.6616,13.6616,13.654,13.654,128000.0
2006-11-22 13:15:00,18.04,18.05,18.04,18.04,48000.0,13.654,13.6616,13.654,13.654,48000.0
2006-11-22 13:20:00,18.04,18.05,18.04,18.05,43200.0,13.654,13.6616,13.654,13.6616,43200.0
2006-11-22 13:25:00,18.05,18.05,18.04,18.04,94800.0,13.6616,13.6616,13.654,13.654,94800.0
2006-11-22 13:30:00,18.04,18.09,18.04,18.09,138600.0,13.654,13.6918,13.654,13.6918,138600.0
2006-11-22 13:35:00,18.09,18.13,18.08,18.13,67600.0,13.6918,13.7221,13.6843,13.7221,67600.0
2006-11-22 13:40:00,18.13,18.13,18.11,18.11,121400.0,13.7221,13.7221,13.707,13.707,121400.0
2006-11-22 13:45:00,18.12,18.13,18.11,18.13,139600.0,13.7146,13.7221,13.707,13.7221,139600.0
2006-11-22 13:50:00,18.12,18.13,18.12,18.12,116200.0,13.7146,13.7221,13.7146,13.7146,116200.0
2006-11-22 13:55:00,18.12,18.13,18.12,18.13,58600.0,13.7146,13.7221,13.7146,13.7221,58600.0
2006-11-22 14:00:00,18.13,18.13,18.13,18.13,79600.0,13.7221,13.7221,13.7221,13.7221,79600.0
2006-11-22 14:05:00,18.13,18.13,18.11,18.11,71600.0,13.7221,13.7221,13.707,13.707,71600.0
2006-11-22 14:10:00,18.11,18.12,18.11,18.11,86800.0,13.707,13.7146,13.707,13.707,86800.0
2006-11-22 14:15:00,18.12,18.15,18.11,18.14,121400.0,13.7146,13.7373,13.707,13.7297,121400.0
2006-11-22 14:20:00,18.14,18.15,18.13,18.15,56400.0,13.7297,13.7373,13.7221,13.7373,56400.0
2006-11-22 14:25:00,18.14,18.17,18.14,18.15,288800.0,13.7297,13.7524,13.7297,13.7373,288800.0
2006-11-22 14:30:00,18.15,18.17,18.15,18.17,140600.0,13.7373,13.7524,13.7373,13.7524,140600.0
2006-11-22 14:35:00,18.17,18.17,18.16,18.16,67800.0,13.7524,13.7524,13.7448,13.7448,67800.0
2006-11-22 14:40:00,18.16,18.16,18.15,18.16,50400.0,13.7448,13.7448,13.7373,13.7448,50400.0
2006-11-22 14:45:00,18.16,18.17,18.15,18.16,257200.0,13.7448,13.7524,13.7373,13.7448,257200.0
2006-11-22 14:50:00,18.16,18.16,18.15,18.16,104600.0,13.7448,13.7448,13.7373,13.7448,104600.0
2006-11-22 14:55:00,18.16,18.19,18.15,18.18,183400.0,13.7448,13.7675,13.7373,13.76,183400.0
2006-11-22 15:00:00,18.18,18.18,18.17,18.18,109200.0,13.76,13.76,13.7524,13.76,109200.0
2006-11-22 15:05:00,18.18,18.2,18.18,18.2,81000.0,13.76,13.7751,13.76,13.7751,81000.0
2006-11-22 15:10:00,18.2,18.21,18.19,18.21,192800.0,13.7751,13.7827,13.7675,13.7827,192800.0
2006-11-22 15:15:00,18.21,18.24,18.2,18.23,299000.0,13.7827,13.8054,13.7751,13.7978,299000.0
2006-11-22 15:20:00,18.23,18.23,18.2,18.21,332800.0,13.7978,13.7978,13.7751,13.7827,332800.0
2006-11-22 15:25:00,18.22,18.22,18.21,18.21,140400.0,13.7902,13.7902,13.7827,13.7827,140400.0
2006-11-22 15:30:00,18.21,18.22,18.2,18.2,137200.0,13.7827,13.7902,13.7751,13.7751,137200.0
2006-11-22 15:35:00,18.2,18.2,18.18,18.18,146600.0,13.7751,13.7751,13.76,13.76,146600.0
2006-11-22 15:40:00,18.19,18.19,18.18,18.18,90800.0,13.7675,13.7675,13.76,13.76,90800.0
2006-11-22 15:45:00,18.18,18.2,18.18,18.2,180400.0,13.76,13.7751,13.76,13.7751,180400.0
2006-11-22 15:50:00,18.2,18.21,18.19,18.2,151200.0,13.7751,13.7827,13.7675,13.7751,151200.0
2006-11-22 15:55:00,18.2,18.21,18.19,18.19,338400.0,13.7751,13.7827,13.7675,13.7675,338400.0
2006-11-24 09:30:00,18.05,18.16,18.04,18.15,329000.0,13.6616,13.7448,13.654,13.7373,329000.0
2006-11-24 09:35:00,18.16,18.18,18.13,18.15,186600.0,13.7448,13.76,13.7221,13.7373,186600.0
2006-11-24 09:40:00,18.15,18.15,18.04,18.08,203600.0,13.7373,13.7373,13.654,13.6843,203600.0
2006-11-24 09:45:00,18.08,18.11,18.07,18.1,101200.0,13.6843,13.707,13.6767,13.6994,101200.0
2006-11-24 09:50:00,18.11,18.14,18.11,18.12,89600.0,13.707,13.7297,13.707,13.7146,89600.0
2006-11-24 09:55:00,18.12,18.15,18.11,18.15,120200.0,13.7146,13.7373,13.707,13.7373,120200.0
2006-11-24 10:00:00,18.15,18.16,18.14,18.14,96400.0,13.7373,13.7448,13.7297,13.7297,96400.0
2006-11-24 10:05:00,18.14,18.14,18.12,18.12,174400.0,13.7297,13.7297,13.7146,13.7146,174400.0
2006-11-24 10:10:00,18.12,18.14,18.11,18.11,129800.0,13.7146,13.7297,13.707,13.707,129800.0
2006-11-24 10:15:00,18.11,18.2,18.11,18.2,129600.0,13.707,13.7751,13.707,13.7751,129600.0
2006-11-24 10:20:00,18.2,18.24,18.18,18.24,205600.0,13.7751,13.8054,13.76,13.8054,205600.0
2006-11-24 10:25:00,18.24,18.36,18.24,18.36,396800.0,13.8054,13.8962,13.8054,13.8962,396800.0
2006-11-24 10:30:00,18.36,18.38,18.31,18.36,237200.0,13.8962,13.9113,13.8584,13.8962,237200.0
2006-11-24 10:35:00,18.36,18.37,18.3,18.3,135200.0,13.8962,13.9038,13.8508,13.8508,135200.0
2006-11-24 10:40:00,18.3,18.32,18.3,18.32,100600.0,13.8508,13.8659,13.8508,13.8659,100600.0
2006-11-24 10:45:00,18.32,18.32,18.31,18.32,59400.0,13.8659,13.8659,13.8584,13.8659,59400.0
2006-11-24 10:50:00,18.32,18.36,18.32,18.33,161600.0,13.8659,13.8962,13.8659,13.8735,161600.0
2006-11-24 10:55:00,18.33,18.35,18.32,18.34,84800.0,13.8735,13.8886,13.8659,13.8811,84800.0
2006-11-24 11:00:00,18.34,18.34,18.28,18.29,129000.0,13.8811,13.8811,13.8357,13.8432,129000.0
2006-11-24 11:05:00,18.29,18.3,18.28,18.29,41200.0,13.8432,13.8508,13.8357,13.8432,41200.0
2006-11-24 11:10:00,18.29,18.33,18.28,18.31,133400.0,13.8432,13.8735,13.8357,13.8584,133400.0
2006-11-24 11:15:00,18.31,18.33,18.3,18.31,61200.0,13.8584,13.8735,13.8508,13.8584,61200.0
2006-11-24 11:20:00,18.3,18.31,18.28,18.28,61800.0,13.8508,13.8584,13.8357,13.8357,61800.0
2006-11-24 11:25:00,18.28,18.29,18.25,18.28,111000.0,13.8357,13.8432,13.8129,13.8357,111000.0
2006-11-24 11:30:00,18.29,18.29,18.25,18.27,84600.0,13.8432,13.8432,13.8129,13.8281,84600.0
2006-11-24 11:35:00,18.27,18.28,18.21,18.23,143200.0,13.8281,13.8357,13.7827,13.7978,143200.0
2006-11-24 11:40:00,18.23,18.24,18.19,18.23,176400.0,13.7978,13.8054,13.7675,13.7978,176400.0
2006-11-24 11:45:00,18.23,18.24,18.21,18.22,55600.0,13.7978,13.8054,13.7827,13.7902,55600.0
2006-11-24 11:50:00,18.22,18.23,18.19,18.2,101400.0,13.7902,13.7978,13.7675,13.7751,101400.0
2006-11-24 11:55:00,18.2,18.25,18.2,18.24,109600.0,13.7751,13.8129,13.7751,13.8054,109600.0
2006-11-24 12:00:00,18.24,18.24,18.21,18.24,62800.0,13.8054,13.8054,13.7827,13.8054,62800.0
2006-11-24 12:05:00,18.24,18.24,18.2,18.21,65800.0,13.8054,13.8054,13.7751,13.7827,65800.0
2006-11-24 12:10:00,18.22,18.25,18.2,18.25,50400.0,13.7902,13.8129,13.7751,13.8129,50400.0
2006-11-24 12:15:00,18.25,18.25,18.22,18.22,54800.0,13.8129,13.8129,13.7902,13.7902,54800.0
2006-11-24 12:20:00,18.22,18.27,18.22,18.25,112400.0,13.7902,13.8281,13.7902,13.8129,112400.0
2006-11-24 12:25:00,18.25,18.27,18.24,18.24,84400.0,13.8129,13.8281,13.8054,13.8054,84400.0
2006-11-24 12:30:00,18.24,18.26,18.22,18.23,65800.0,13.8054,13.8205,13.7902,13.7978,65800.0
2006-11-24 12:35:00,18.23,18.23,18.18,18.21,107600.0,13.7978,13.7978,13.76,13.7827,107600.0
2006-11-24 12:40:00,18.21,18.22,18.16,18.18,134200.0,13.7827,13.7902,13.7448,13.76,134200.0
2006-11-24 12:45:00,18.18,18.19,18.17,18.18,102600.0,13.76,13.7675,13.7524,13.76,102600.0
2006-11-24 12:50:00,18.18,18.18,18.15,18.16,147600.0,13.76,13.76,13.7373,13.7448,147600.0
2006-11-24 12:55:00,18.16,18.2,18.14,18.17,179400.0,13.7448,13.7751,13.7297,13.7524,179400.0
2006-11-27 09:30:00,18.11,18.16,18.11,18.14,408200.0,13.707,13.7448,13.707,13.7297,408200.0
2006-11-27 09:35:00,18.14,18.16,18.13,18.15,127600.0,13.7297,13.7448,13.7221,13.7373,127600.0
2006-11-27 09:40:00,18.14,18.15,18.12,18.13,111400.0,13.7297,13.7373,13.7146,13.7221,111400.0
2006-11-27 09:45:00,18.13,18.15,18.11,18.11,122000.0,13.7221,13.7373,13.707,13.707,122000.0
2006-11-27 09:50:00,18.11,18.11,18.01,18.02,252400.0,13.707,13.707,13.6313,13.6389,252400.0
2006-11-27 09:55:00,18.02,18.04,18.0,18.03,254800.0,13.6389,13.654,13.6237,13.6464,254800.0
2006-11-27 10:00:00,18.03,18.03,17.98,18.0,181800.0,13.6464,13.6464,13.6086,13.6237,181800.0
2006-11-27 10:05:00,18.01,18.1,18.01,18.08,230600.0,13.6313,13.6994,13.6313,13.6843,230600.0
2006-11-27 10:10:00,18.09,18.09,18.0,18.0,200400.0,13.6918,13.6918,13.6237,13.6237,200400.0
2006-11-27 10:15:00,18.0,18.05,18.0,18.05,128000.0,13.6237,13.6616,13.6237,13.6616,128000.0
2006-11-27 10:20:00,18.05,18.09,18.04,18.08,112600.0,13.6616,13.6918,13.654,13.6843,112600.0
2006-11-27 10:25:00,18.08,18.08,18.04,18.06,71000.0,13.6843,13.6843,13.654,13.6691,71000.0
2006-11-27 10:30:00,18.06,18.08,18.06,18.07,90000.0,13.6691,13.6843,13.6691,13.6767,90000.0
2006-11-27 10:35:00,18.07,18.08,18.04,18.07,194200.0,13.6767,13.6843,13.654,13.6767,194200.0
2006-11-27 10:40:00,18.07,18.07,18.02,18.02,177400.0,13.6767,13.6767,13.6389,13.6389,177400.0
2006-11-27 10:45:00,18.02,18.03,18.0,18.02,171400.0,13.6389,13.6464,13.6237,13.6389,171400.0
2006-11-27 10:50:00,18.02,18.05,18.01,18.04,111600.0,13.6389,13.6616,13.6313,13.654,111600.0
2006-11-27 10:55:00,18.04,18.05,18.0,18.04,170200.0,13.654,13.6616,13.6237,13.654,170200.0
2006-11-27 11:00:00,18.04,18.04,18.0,18.01,91200.0,13.654,13.654,13.6237,13.6313,91200.0
2006-11-27 11:05:00,18.02,18.02,18.0,18.0,42800.0,13.6389,13.6389,13.6237,13.6237,42800.0
2006-11-27 11:10:00,18.0,18.01,17.98,17.99,187400.0,13.6237,13.6313,13.6086,13.6162,187400.0
2006-11-27 11:15:00,17.98,17.99,17.94,17.94,231800.0,13.6086,13.6162,13.5783,13.5783,231800.0
2006-11-27 11:20:00,17.95,17.97,17.93,17.93,175800.0,13.5859,13.601,13.5707,13.5707,175800.0
2006-11-27 11:25:00,17.93,17.95,17.92,17.95,231600.0,13.5707,13.5859,13.5632,13.5859,231600.0
2006-11-27 11:30:00,17.95,17.97,17.94,17.95,185400.0,13.5859,13.601,13.5783,13.5859,185400.0
2006-11-27 11:35:00,17.95,17.96,17.95,17.96,95400.0,13.5859,13.5935,13.5859,13.5935,95400.0
2006-11-27 11:40:00,17.95,17.96,17.93,17.95,208400.0,13.5859,13.5935,13.5707,13.5859,208400.0
2006-11-27 11:45:00,17.95,17.95,17.93,17.95,85000.0,13.5859,13.5859,13.5707,13.5859,85000.0
2006-11-27 11:50:00,17.95,17.95,17.89,17.9,246800.0,13.5859,13.5859,13.5405,13.548,246800.0
2006-11-27 11:55:00,17.9,17.91,17.88,17.9,142200.0,13.548,13.5556,13.5329,13.548,142200.0
2006-11-27 12:00:00,17.9,17.9,17.88,17.89,154800.0,13.548,13.548,13.5329,13.5405,154800.0
2006-11-27 12:05:00,17.89,17.94,17.89,17.93,208200.0,13.5405,13.5783,13.5405,13.5707,208200.0
2006-11-27 12:10:00,17.93,17.95,17.92,17.95,131800.0,13.5707,13.5859,13.5632,13.5859,131800.0
2006-11-27 12:15:00,17.94,17.96,17.93,17.95,91200.0,13.5783,13.5935,13.5707,13.5859,91200.0
2006-11-27 12:20:00,17.95,17.96,17.91,17.91,134200.0,13.5859,13.5935,13.5556,13.5556,134200.0
2006-11-27 12:25:00,17.92,17.93,17.91,17.92,84400.0,13.5632,13.5707,13.5556,13.5632,84400.0
2006-11-27 12:30:00,17.91,17.92,17.88,17.88,153600.0,13.5556,13.5632,13.5329,13.5329,153600.0
2006-11-27 12:35:00,17.88,17.89,17.86,17.86,143800.0,13.5329,13.5405,13.5178,13.5178,143800.0
2006-11-27 12:40:00,17.86,17.9,17.84,17.86,170000.0,13.5178,13.548,13.5026,13.5178,170000.0
2006-11-27 12:45:00,17.86,17.88,17.85,17.85,155000.0,13.5178,13.5329,13.5102,13.5102,155000.0
2006-11-27 12:50:00,17.86,17.88,17.84,17.85,90200.0,13.5178,13.5329,13.5026,13.5102,90200.0
2006-11-27 12:55:00,17.85,17.89,17.85,17.88,139600.0,13.5102,13.5405,13.5102,13.5329,139600.0
2006-11-27 13:00:00,17.88,17.9,17.85,17.9,237600.0,13.5329,13.548,13.5102,13.548,237600.0
2006-11-27 13:05:00,17.91,17.92,17.89,17.92,105600.0,13.5556,13.5632,13.5405,13.5632,105600.0
2006-11-27 13:10:00,17.92,17.92,17.89,17.9,83200.0,13.5632,13.5632,13.5405,13.548,83200.0
2006-11-27 13:15:00,17.91,17.91,17.89,17.91,52400.0,13.5556,13.5556,13.5405,13.5556,52400.0
2006-11-27 13:20:00,17.91,17.91,17.88,17.9,94800.0,13.5556,13.5556,13.5329,13.548,94800.0
2006-11-27 13:25:00,17.9,17.93,17.89,17.93,167600.0,13.548,13.5707,13.5405,13.5707,167600.0
2006-11-27 13:30:00,17.93,17.95,17.9,17.93,180000.0,13.5707,13.5859,13.548,13.5707,180000.0
2006-11-27 13:35:00,17.93,17.93,17.88,17.88,134200.0,13.5707,13.5707,13.5329,13.5329,134200.0
2006-11-27 13:40:00,17.89,17.92,17.88,17.92,120800.0,13.5405,13.5632,13.5329,13.5632,120800.0
2006-11-27 13:45:00,17.92,17.92,17.91,17.91,38000.0,13.5632,13.5632,13.5556,13.5556,38000.0
2006-11-27 13:50:00,17.91,17.92,17.89,17.9,92800.0,13.5556,13.5632,13.5405,13.548,92800.0
2006-11-27 13:55:00,17.91,17.92,17.9,17.9,53000.0,13.5556,13.5632,13.548,13.548,53000.0
2006-11-27 14:00:00,17.9,17.91,17.89,17.9,100200.0,13.548,13.5556,13.5405,13.548,100200.0
2006-11-27 14:05:00,17.9,17.91,17.84,17.84,243600.0,13.548,13.5556,13.5026,13.5026,243600.0
2006-11-27 14:10:00,17.84,17.87,17.83,17.86,140200.0,13.5026,13.5253,13.4951,13.5178,140200.0
2006-11-27 14:15:00,17.87,17.9,17.86,17.86,94400.0,13.5253,13.548,13.5178,13.5178,94400.0
2006-11-27 14:20:00,17.86,17.88,17.85,17.86,60200.0,13.5178,13.5329,13.5102,13.5178,60200.0
2006-11-27 14:25:00,17.86,17.92,17.86,17.9,107200.0,13.5178,13.5632,13.5178,13.548,107200.0
2006-11-27 14:30:00,17.9,17.96,17.9,17.92,255800.0,13.548,13.5935,13.548,13.5632,255800.0
2006-11-27 14:35:00,17.93,17.96,17.92,17.93,217200.0,13.5707,13.5935,13.5632,13.5707,217200.0
2006-11-27 14:40:00,17.93,17.95,17.93,17.95,66600.0,13.5707,13.5859,13.5707,13.5859,66600.0
2006-11-27 14:45:00,17.95,17.95,17.94,17.95,80200.0,13.5859,13.5859,13.5783,13.5859,80200.0
2006-11-27 14:50:00,17.95,17.97,17.95,17.95,122400.0,13.5859,13.601,13.5859,13.5859,122400.0
2006-11-27 14:55:00,17.95,17.95,17.91,17.93,151800.0,13.5859,13.5859,13.5556,13.5707,151800.0
2006-11-27 15:00:00,17.93,17.95,17.92,17.93,91800.0,13.5707,13.5859,13.5632,13.5707,91800.0
2006-11-27 15:05:00,17.94,17.94,17.93,17.94,68600.0,13.5783,13.5783,13.5707,13.5783,68600.0
2006-11-27 15:10:00,17.94,17.96,17.93,17.95,148000.0,13.5783,13.5935,13.5707,13.5859,148000.0
2006-11-27 15:15:00,17.95,17.95,17.93,17.95,174000.0,13.5859,13.5859,13.5707,13.5859,174000.0
2006-11-27 15:20:00,17.95,17.95,17.93,17.94,199200.0,13.5859,13.5859,13.5707,13.5783,199200.0
2006-11-27 15:25:00,17.94,17.95,17.93,17.93,122200.0,13.5783,13.5859,13.5707,13.5707,122200.0
2006-11-27 15:30:00,17.93,17.96,17.93,17.94,160600.0,13.5707,13.5935,13.5707,13.5783,160600.0
2006-11-27 15:35:00,17.94,17.95,17.94,17.95,103600.0,13.5783,13.5859,13.5783,13.5859,103600.0
2006-11-27 15:40:00,17.95,17.95,17.93,17.93,187400.0,13.5859,13.5859,13.5707,13.5707,187400.0
2006-11-27 15:45:00,17.93,17.95,17.93,17.93,256400.0,13.5707,13.5859,13.5707,13.5707,256400.0
2006-11-27 15:50:00,17.93,17.93,17.9,17.91,291000.0,13.5707,13.5707,13.548,13.5556,291000.0
2006-11-27 15:55:00,17.9,17.92,17.89,17.91,483200.0,13.548,13.5632,13.5405,13.5556,483200.0
2006-11-28 09:30:00,17.79,17.92,17.79,17.89,510000.0,13.4648,13.5632,13.4648,13.5405,510000.0
2006-11-28 09:35:00,17.9,17.92,17.83,17.83,243000.0,13.548,13.5632,13.4951,13.4951,243000.0
2006-11-28 09:40:00,17.83,17.83,17.76,17.77,308800.0,13.4951,13.4951,13.4421,13.4496,308800.0
2006-11-28 09:45:00,17.77,17.82,17.76,17.8,226800.0,13.4496,13.4875,13.4421,13.4724,226800.0
2006-11-28 09:50:00,17.8,17.89,17.8,17.8,358800.0,13.4724,13.5405,13.4724,13.4724,358800.0
2006-11-28 09:55:00,17.8,17.83,17.79,17.8,90400.0,13.4724,13.4951,13.4648,13.4724,90400.0
2006-11-28 10:00:00,17.8,17.82,17.79,17.8,162800.0,13.4724,13.4875,13.4648,13.4724,162800.0
2006-11-28 10:05:00,17.8,17.81,17.77,17.78,146000.0,13.4724,13.4799,13.4496,13.4572,146000.0
2006-11-28 10:10:00,17.78,17.78,17.66,17.68,496200.0,13.4572,13.4572,13.3664,13.3815,496200.0
2006-11-28 10:15:00,17.68,17.71,17.66,17.69,180200.0,13.3815,13.4042,13.3664,13.3891,180200.0
2006-11-28 10:20:00,17.69,17.78,17.68,17.75,278200.0,13.3891,13.4572,13.3815,13.4345,278200.0
2006-11-28 10:25:00,17.74,17.8,17.71,17.79,248800.0,13.4269,13.4724,13.4042,13.4648,248800.0
2006-11-28 10:30:00,17.78,17.82,17.74,17.81,242400.0,13.4572,13.4875,13.4269,13.4799,242400.0
2006-11-28 10:35:00,17.81,17.84,17.8,17.82,176600.0,13.4799,13.5026,13.4724,13.4875,176600.0
2006-11-28 10:40:00,17.82,17.84,17.81,17.81,143200.0,13.4875,13.5026,13.4799,13.4799,143200.0
2006-11-28 10:45:00,17.81,17.85,17.81,17.82,132600.0,13.4799,13.5102,13.4799,13.4875,132600.0
2006-11-28 10:50:00,17.82,17.84,17.77,17.78,138000.0,13.4875,13.5026,13.4496,13.4572,138000.0
2006-11-28 10:55:00,17.78,17.79,17.72,17.73,140600.0,13.4572,13.4648,13.4118,13.4194,140600.0
2006-11-28 11:00:00,17.73,17.76,17.72,17.75,104400.0,13.4194,13.4421,13.4118,13.4345,104400.0
2006-11-28 11:05:00,17.74,17.75,17.73,17.75,98200.0,13.4269,13.4345,13.4194,13.4345,98200.0
2006-11-28 11:10:00,17.75,17.77,17.74,17.77,76600.0,13.4345,13.4496,13.4269,13.4496,76600.0
2006-11-28 11:15:00,17.76,17.78,17.75,17.78,135600.0,13.4421,13.4572,13.4345,13.4572,135600.0
2006-11-28 11:20:00,17.78,17.8,17.77,17.8,65800.0,13.4572,13.4724,13.4496,13.4724,65800.0
2006-11-28 11:25:00,17.8,17.83,17.8,17.83,181000.0,13.4724,13.4951,13.4724,13.4951,181000.0
2006-11-28 11:30:00,17.83,17.84,17.82,17.82,92200.0,13.4951,13.5026,13.4875,13.4875,92200.0
2006-11-28 11:35:00,17.82,17.85,17.82,17.84,75400.0,13.4875,13.5102,13.4875,13.5026,75400.0
2006-11-28 11:40:00,17.84,17.86,17.82,17.83,123200.0,13.5026,13.5178,13.4875,13.4951,123200.0
2006-11-28 11:45:00,17.83,17.83,17.78,17.78,99000.0,13.4951,13.4951,13.4572,13.4572,99000.0
2006-11-28 11:50:00,17.78,17.81,17.78,17.8,50200.0,13.4572,13.4799,13.4572,13.4724,50200.0
2006-11-28 11:55:00,17.8,17.8,17.76,17.77,124800.0,13.4724,13.4724,13.4421,13.4496,124800.0
2006-11-28 12:00:00,17.77,17.81,17.76,17.81,185800.0,13.4496,13.4799,13.4421,13.4799,185800.0
2006-11-28 12:05:00,17.81,17.85,17.81,17.84,79000.0,13.4799,13.5102,13.4799,13.5026,79000.0
2006-11-28 12:10:00,17.85,17.85,17.84,17.84,85800.0,13.5102,13.5102,13.5026,13.5026,85800.0
2006-11-28 12:15:00,17.84,17.85,17.82,17.82,224600.0,13.5026,13.5102,13.4875,13.4875,224600.0
2006-11-28 12:20:00,17.82,17.82,17.8,17.8,75400.0,13.4875,13.4875,13.4724,13.4724,75400.0
2006-11-28 12:25:00,17.8,17.81,17.77,17.78,135800.0,13.4724,13.4799,13.4496,13.4572,135800.0
2006-11-28 12:30:00,17.78,17.8,17.75,17.76,165400.0,13.4572,13.4724,13.4345,13.4421,165400.0
2006-11-28 12:35:00,17.77,17.77,17.74,17.75,111800.0,13.4496,13.4496,13.4269,13.4345,111800.0
2006-11-28 12:40:00,17.75,17.75,17.74,17.74,117800.0,13.4345,13.4345,13.4269,13.4269,117800.0
2006-11-28 12:45:00,17.74,17.77,17.71,17.77,195200.0,13.4269,13.4496,13.4042,13.4496,195200.0
2006-11-28 12:50:00,17.77,17.79,17.76,17.77,72000.0,13.4496,13.4648,13.4421,13.4496,72000.0
2006-11-28 12:55:00,17.77,17.77,17.72,17.75,152600.0,13.4496,13.4496,13.4118,13.4345,152600.0
2006-11-28 13:00:00,17.75,17.76,17.72,17.75,200600.0,13.4345,13.4421,13.4118,13.4345,200600.0
2006-11-28 13:05:00,17.75,17.78,17.75,17.75,198400.0,13.4345,13.4572,13.4345,13.4345,198400.0
2006-11-28 13:10:00,17.75,17.78,17.75,17.77,69600.0,13.4345,13.4572,13.4345,13.4496,69600.0
2006-11-28 13:15:00,17.77,17.78,17.72,17.72,141000.0,13.4496,13.4572,13.4118,13.4118,141000.0
2006-11-28 13:20:00,17.72,17.74,17.69,17.69,133000.0,13.4118,13.4269,13.3891,13.3891,133000.0
2006-11-28 13:25:00,17.69,17.7,17.68,17.68,111200.0,13.3891,13.3967,13.3815,13.3815,111200.0
2006-11-28 13:30:00,17.68,17.69,17.64,17.66,227600.0,13.3815,13.3891,13.3513,13.3664,227600.0
2006-11-28 13:35:00,17.66,17.66,17.62,17.66,239200.0,13.3664,13.3664,13.3361,13.3664,239200.0
2006-11-28 13:40:00,17.65,17.67,17.62,17.65,150800.0,13.3588,13.374,13.3361,13.3588,150800.0
2006-11-28 13:45:00,17.66,17.68,17.64,17.67,163200.0,13.3664,13.3815,13.3513,13.374,163200.0
2006-11-28 13:50:00,17.68,17.68,17.66,17.66,62600.0,13.3815,13.3815,13.3664,13.3664,62600.0
2006-11-28 13:55:00,17.66,17.66,17.65,17.66,87000.0,13.3664,13.3664,13.3588,13.3664,87000.0
2006-11-28 14:00:00,17.66,17.67,17.65,17.65,76200.0,13.3664,13.374,13.3588,13.3588,76200.0
2006-11-28 14:05:00,17.65,17.68,17.64,17.68,123200.0,13.3588,13.3815,13.3513,13.3815,123200.0
2006-11-28 14:10:00,17.68,17.71,17.65,17.68,115600.0,13.3815,13.4042,13.3588,13.3815,115600.0
2006-11-28 14:15:00,17.68,17.68,17.64,17.64,116600.0,13.3815,13.3815,13.3513,13.3513,116600.0
2006-11-28 14:20:00,17.64,17.71,17.64,17.68,137000.0,13.3513,13.4042,13.3513,13.3815,137000.0
2006-11-28 14:25:00,17.68,17.72,17.68,17.7,117400.0,13.3815,13.4118,13.3815,13.3967,117400.0
2006-11-28 14:30:00,17.7,17.73,17.7,17.73,102200.0,13.3967,13.4194,13.3967,13.4194,102200.0
2006-11-28 14:35:00,17.73,17.74,17.69,17.7,105800.0,13.4194,13.4269,13.3891,13.3967,105800.0
2006-11-28 14:40:00,17.7,17.7,17.66,17.68,94800.0,13.3967,13.3967,13.3664,13.3815,94800.0
2006-11-28 14:45:00,17.68,17.69,17.67,17.67,79600.0,13.3815,13.3891,13.374,13.374,79600.0
2006-11-28 14:50:00,17.67,17.68,17.66,17.68,124800.0,13.374,13.3815,13.3664,13.3815,124800.0
2006-11-28 14:55:00,17.68,17.7,17.67,17.68,59400.0,13.3815,13.3967,13.374,13.3815,59400.0
2006-11-28 15:00:00,17.68,17.71,17.68,17.68,110400.0,13.3815,13.4042,13.3815,13.3815,110400.0
2006-11-28 15:05:00,17.68,17.69,17.66,17.67,139800.0,13.3815,13.3891,13.3664,13.374,139800.0
2006-11-28 15:10:00,17.67,17.7,17.67,17.68,174200.0,13.374,13.3967,13.374,13.3815,174200.0
2006-11-28 15:15:00,17.68,17.73,17.68,17.71,250200.0,13.3815,13.4194,13.3815,13.4042,250200.0
2006-11-28 15:20:00,17.71,17.72,17.68,17.7,168600.0,13.4042,13.4118,13.3815,13.3967,168600.0
2006-11-28 15:25:00,17.7,17.71,17.69,17.69,171800.0,13.3967,13.4042,13.3891,13.3891,171800.0
2006-11-28 15:30:00,17.68,17.7,17.68,17.69,206200.0,13.3815,13.3967,13.3815,13.3891,206200.0
2006-11-28 15:35:00,17.69,17.69,17.67,17.68,251800.0,13.3891,13.3891,13.374,13.3815,251800.0
2006-11-28 15:40:00,17.68,17.69,17.65,17.66,273000.0,13.3815,13.3891,13.3588,13.3664,273000.0
2006-11-28 15:45:00,17.65,17.68,17.64,17.67,251200.0,13.3588,13.3815,13.3513,13.374,251200.0
2006-11-28 15:50:00,17.67,17.72,17.65,17.66,250000.0,13.374,13.4118,13.3588,13.3664,250000.0
2006-11-28 15:55:00,17.66,17.68,17.65,17.66,469800.0,13.3664,13.3815,13.3588,13.3664,469800.0
2006-11-29 09:30:00,17.81,17.9,17.75,17.77,705600.0,13.4799,13.548,13.4345,13.4496,705600.0
2006-11-29 09:35:00,17.76,17.77,17.73,17.74,296200.0,13.4421,13.4496,13.4194,13.4269,296200.0
2006-11-29 09:40:00,17.74,17.75,17.7,17.71,190600.0,13.4269,13.4345,13.3967,13.4042,190600.0
2006-11-29 09:45:00,17.71,17.8,17.7,17.8,240800.0,13.4042,13.4724,13.3967,13.4724,240800.0
2006-11-29 09:50:00,17.8,17.81,17.73,17.76,220800.0,13.4724,13.4799,13.4194,13.4421,220800.0
2006-11-29 09:55:00,17.77,17.77,17.73,17.77,186600.0,13.4496,13.4496,13.4194,13.4496,186600.0
2006-11-29 10:00:00,17.77,17.77,17.71,17.75,199600.0,13.4496,13.4496,13.4042,13.4345,199600.0
2006-11-29 10:05:00,17.75,17.8,17.75,17.8,262600.0,13.4345,13.4724,13.4345,13.4724,262600.0
2006-11-29 10:10:00,17.8,17.81,17.75,17.81,256600.0,13.4724,13.4799,13.4345,13.4799,256600.0
2006-11-29 10:15:00,17.81,17.85,17.81,17.84,308400.0,13.4799,13.5102,13.4799,13.5026,308400.0
2006-11-29 10:20:00,17.84,17.85,17.83,17.84,143400.0,13.5026,13.5102,13.4951,13.5026,143400.0
2006-11-29 10:25:00,17.85,17.85,17.82,17.83,204200.0,13.5102,13.5102,13.4875,13.4951,204200.0
2006-11-29 10:30:00,17.83,17.84,17.8,17.82,100800.0,13.4951,13.5026,13.4724,13.4875,100800.0
2006-11-29 10:35:00,17.82,17.83,17.78,17.78,108400.0,13.4875,13.4951,13.4572,13.4572,108400.0
2006-11-29 10:40:00,17.78,17.83,17.75,17.81,247800.0,13.4572,13.4951,13.4345,13.4799,247800.0
2006-11-29 10:45:00,17.81,17.81,17.77,17.79,153800.0,13.4799,13.4799,13.4496,13.4648,153800.0
2006-11-29 10:50:00,17.79,17.79,17.73,17.74,115200.0,13.4648,13.4648,13.4194,13.4269,115200.0
2006-11-29 10:55:00,17.74,17.74,17.71,17.73,143400.0,13.4269,13.4269,13.4042,13.4194,143400.0
2006-11-29 11:00:00,17.72,17.82,17.72,17.82,146400.0,13.4118,13.4875,13.4118,13.4875,146400.0
2006-11-29 11:05:00,17.81,17.83,17.81,17.81,125600.0,13.4799,13.4951,13.4799,13.4799,125600.0
2006-11-29 11:10:00,17.81,17.84,17.81,17.83,133600.0,13.4799,13.5026,13.4799,13.4951,133600.0
2006-11-29 11:15:00,17.83,17.83,17.8,17.8,66000.0,13.4951,13.4951,13.4724,13.4724,66000.0
2006-11-29 11:20:00,17.81,17.82,17.8,17.81,53800.0,13.4799,13.4875,13.4724,13.4799,53800.0
2006-11-29 11:25:00,17.81,17.81,17.79,17.79,96600.0,13.4799,13.4799,13.4648,13.4648,96600.0
2006-11-29 11:30:00,17.79,17.8,17.76,17.8,127000.0,13.4648,13.4724,13.4421,13.4724,127000.0
2006-11-29 11:35:00,17.8,17.81,17.79,17.81,61200.0,13.4724,13.4799,13.4648,13.4799,61200.0
2006-11-29 11:40:00,17.81,17.81,17.8,17.8,41400.0,13.4799,13.4799,13.4724,13.4724,41400.0
2006-11-29 11:45:00,17.8,17.8,17.77,17.79,136200.0,13.4724,13.4724,13.4496,13.4648,136200.0
2006-11-29 11:50:00,17.79,17.8,17.78,17.8,54000.0,13.4648,13.4724,13.4572,13.4724,54000.0
2006-11-29 11:55:00,17.8,17.81,17.78,17.81,77000.0,13.4724,13.4799,13.4572,13.4799,77000.0
2006-11-29 12:00:00,17.81,17.83,17.8,17.82,92600.0,13.4799,13.4951,13.4724,13.4875,92600.0
2006-11-29 12:05:00,17.82,17.84,17.81,17.83,99000.0,13.4875,13.5026,13.4799,13.4951,99000.0
2006-11-29 12:10:00,17.83,17.84,17.83,17.83,50600.0,13.4951,13.5026,13.4951,13.4951,50600.0
2006-11-29 12:15:00,17.83,17.85,17.8,17.84,83000.0,13.4951,13.5102,13.4724,13.5026,83000.0
2006-11-29 12:20:00,17.84,17.85,17.81,17.82,65000.0,13.5026,13.5102,13.4799,13.4875,65000.0
2006-11-29 12:25:00,17.82,17.83,17.8,17.81,173200.0,13.4875,13.4951,13.4724,13.4799,173200.0
2006-11-29 12:30:00,17.81,17.81,17.79,17.8,89800.0,13.4799,13.4799,13.4648,13.4724,89800.0
2006-11-29 12:35:00,17.8,17.81,17.8,17.8,61800.0,13.4724,13.4799,13.4724,13.4724,61800.0
2006-11-29 12:40:00,17.81,17.83,17.81,17.81,71400.0,13.4799,13.4951,13.4799,13.4799,71400.0
2006-11-29 12:45:00,17.81,17.81,17.8,17.8,99200.0,13.4799,13.4799,13.4724,13.4724,99200.0
2006-11-29 12:50:00,17.8,17.84,17.8,17.82,244000.0,13.4724,13.5026,13.4724,13.4875,244000.0
2006-11-29 12:55:00,17.83,17.84,17.81,17.82,119800.0,13.4951,13.5026,13.4799,13.4875,119800.0
2006-11-29 13:00:00,17.81,17.81,17.75,17.75,239200.0,13.4799,13.4799,13.4345,13.4345,239200.0
2006-11-29 13:05:00,17.75,17.77,17.74,17.76,152200.0,13.4345,13.4496,13.4269,13.4421,152200.0
2006-11-29 13:10:00,17.76,17.77,17.72,17.75,442000.0,13.4421,13.4496,13.4118,13.4345,442000.0
2006-11-29 13:15:00,17.75,17.76,17.74,17.74,218400.0,13.4345,13.4421,13.4269,13.4269,218400.0
2006-11-29 13:20:00,17.74,17.74,17.71,17.72,146600.0,13.4269,13.4269,13.4042,13.4118,146600.0
2006-11-29 13:25:00,17.72,17.72,17.68,17.7,178000.0,13.4118,13.4118,13.3815,13.3967,178000.0
2006-11-29 13:30:00,17.7,17.7,17.62,17.65,222000.0,13.3967,13.3967,13.3361,13.3588,222000.0
2006-11-29 13:35:00,17.65,17.68,17.64,17.68,112000.0,13.3588,13.3815,13.3513,13.3815,112000.0
2006-11-29 13:40:00,17.68,17.73,17.67,17.72,231200.0,13.3815,13.4194,13.374,13.4118,231200.0
2006-11-29 13:45:00,17.72,17.75,17.71,17.75,165400.0,13.4118,13.4345,13.4042,13.4345,165400.0
2006-11-29 13:50:00,17.75,17.75,17.67,17.68,130000.0,13.4345,13.4345,13.374,13.3815,130000.0
2006-11-29 13:55:00,17.68,17.72,17.68,17.7,79600.0,13.3815,13.4118,13.3815,13.3967,79600.0
2006-11-29 14:00:00,17.7,17.74,17.67,17.68,172200.0,13.3967,13.4269,13.374,13.3815,172200.0
2006-11-29 14:05:00,17.68,17.71,17.67,17.69,65600.0,13.3815,13.4042,13.374,13.3891,65600.0
2006-11-29 14:10:00,17.7,17.7,17.68,17.68,33600.0,13.3967,13.3967,13.3815,13.3815,33600.0
2006-11-29 14:15:00,17.68,17.69,17.68,17.68,56600.0,13.3815,13.3891,13.3815,13.3815,56600.0
2006-11-29 14:20:00,17.68,17.7,17.68,17.69,38200.0,13.3815,13.3967,13.3815,13.3891,38200.0
2006-11-29 14:25:00,17.69,17.73,17.66,17.68,151800.0,13.3891,13.4194,13.3664,13.3815,151800.0
2006-11-29 14:30:00,17.68,17.75,17.68,17.7,89600.0,13.3815,13.4345,13.3815,13.3967,89600.0
2006-11-29 14:35:00,17.71,17.8,17.71,17.79,176200.0,13.4042,13.4724,13.4042,13.4648,176200.0
2006-11-29 14:40:00,17.79,17.79,17.76,17.77,63000.0,13.4648,13.4648,13.4421,13.4496,63000.0
2006-11-29 14:45:00,17.77,17.78,17.77,17.77,63000.0,13.4496,13.4572,13.4496,13.4496,63000.0
2006-11-29 14:50:00,17.77,17.83,17.75,17.82,186400.0,13.4496,13.4951,13.4345,13.4875,186400.0
2006-11-29 14:55:00,17.83,17.84,17.8,17.81,139400.0,13.4951,13.5026,13.4724,13.4799,139400.0
2006-11-29 15:00:00,17.8,17.82,17.79,17.81,121200.0,13.4724,13.4875,13.4648,13.4799,121200.0
2006-11-29 15:05:00,17.81,17.82,17.8,17.82,144200.0,13.4799,13.4875,13.4724,13.4875,144200.0
2006-11-29 15:10:00,17.81,17.83,17.81,17.83,165200.0,13.4799,13.4951,13.4799,13.4951,165200.0
2006-11-29 15:15:00,17.83,17.84,17.82,17.83,166600.0,13.4951,13.5026,13.4875,13.4951,166600.0
2006-11-29 15:20:00,17.83,17.84,17.82,17.83,196800.0,13.4951,13.5026,13.4875,13.4951,196800.0
2006-11-29 15:25:00,17.84,17.84,17.8,17.8,105600.0,13.5026,13.5026,13.4724,13.4724,105600.0
2006-11-29 15:30:00,17.81,17.83,17.8,17.83,173000.0,13.4799,13.4951,13.4724,13.4951,173000.0
2006-11-29 15:35:00,17.82,17.86,17.81,17.85,257200.0,13.4875,13.5178,13.4799,13.5102,257200.0
2006-11-29 15:40:00,17.85,17.85,17.83,17.84,161000.0,13.5102,13.5102,13.4951,13.5026,161000.0
2006-11-29 15:45:00,17.84,17.85,17.8,17.84,428600.0,13.5026,13.5102,13.4724,13.5026,428600.0
2006-11-29 15:50:00,17.84,17.85,17.84,17.85,212400.0,13.5026,13.5102,13.5026,13.5102,212400.0
2006-11-29 15:55:00,17.85,17.85,17.83,17.85,306600.0,13.5102,13.5102,13.4951,13.5102,306600.0
2006-11-30 09:30:00,17.8,17.95,17.8,17.93,402200.0,13.4724,13.5859,13.4724,13.5707,402200.0
2006-11-30 09:35:00,17.93,17.95,17.86,17.86,117000.0,13.5707,13.5859,13.5178,13.5178,117000.0
2006-11-30 09:40:00,17.86,17.86,17.79,17.79,117400.0,13.5178,13.5178,13.4648,13.4648,117400.0
2006-11-30 09:45:00,17.79,17.82,17.77,17.79,151400.0,13.4648,13.4875,13.4496,13.4648,151400.0
2006-11-30 09:50:00,17.8,17.8,17.77,17.77,132400.0,13.4724,13.4724,13.4496,13.4496,132400.0
2006-11-30 09:55:00,17.78,17.78,17.68,17.74,370400.0,13.4572,13.4572,13.3815,13.4269,370400.0
2006-11-30 10:00:00,17.76,17.76,17.58,17.61,428400.0,13.4421,13.4421,13.3058,13.3285,428400.0
2006-11-30 10:05:00,17.6,17.68,17.6,17.65,225400.0,13.321,13.3815,13.321,13.3588,225400.0
2006-11-30 10:10:00,17.65,17.68,17.59,17.6,236400.0,13.3588,13.3815,13.3134,13.321,236400.0
2006-11-30 10:15:00,17.6,17.65,17.59,17.6,197200.0,13.321,13.3588,13.3134,13.321,197200.0
2006-11-30 10:20:00,17.6,17.63,17.59,17.61,198600.0,13.321,13.3437,13.3134,13.3285,198600.0
2006-11-30 10:25:00,17.61,17.68,17.6,17.65,179600.0,13.3285,13.3815,13.321,13.3588,179600.0
2006-11-30 10:30:00,17.65,17.67,17.61,17.61,112200.0,13.3588,13.374,13.3285,13.3285,112200.0
2006-11-30 10:35:00,17.61,17.65,17.61,17.65,146000.0,13.3285,13.3588,13.3285,13.3588,146000.0
2006-11-30 10:40:00,17.65,17.7,17.65,17.67,90200.0,13.3588,13.3967,13.3588,13.374,90200.0
2006-11-30 10:45:00,17.66,17.68,17.64,17.67,98000.0,13.3664,13.3815,13.3513,13.374,98000.0
2006-11-30 10:50:00,17.66,17.75,17.66,17.72,157800.0,13.3664,13.4345,13.3664,13.4118,157800.0
2006-11-30 10:55:00,17.73,17.77,17.68,17.68,235200.0,13.4194,13.4496,13.3815,13.3815,235200.0
2006-11-30 11:00:00,17.68,17.72,17.64,17.64,177600.0,13.3815,13.4118,13.3513,13.3513,177600.0
2006-11-30 11:05:00,17.64,17.71,17.64,17.68,104200.0,13.3513,13.4042,13.3513,13.3815,104200.0
2006-11-30 11:10:00,17.68,17.68,17.64,17.64,72800.0,13.3815,13.3815,13.3513,13.3513,72800.0
2006-11-30 11:15:00,17.64,17.66,17.64,17.65,241800.0,13.3513,13.3664,13.3513,13.3588,241800.0
2006-11-30 11:20:00,17.65,17.65,17.61,17.62,128200.0,13.3588,13.3588,13.3285,13.3361,128200.0
2006-11-30 11:25:00,17.63,17.68,17.61,17.66,120000.0,13.3437,13.3815,13.3285,13.3664,120000.0
2006-11-30 11:30:00,17.66,17.68,17.65,17.67,172000.0,13.3664,13.3815,13.3588,13.374,172000.0
2006-11-30 11:35:00,17.67,17.67,17.63,17.63,83400.0,13.374,13.374,13.3437,13.3437,83400.0
2006-11-30 11:40:00,17.64,17.66,17.63,17.63,104000.0,13.3513,13.3664,13.3437,13.3437,104000.0
2006-11-30 11:45:00,17.64,17.64,17.6,17.6,186600.0,13.3513,13.3513,13.321,13.321,186600.0
2006-11-30 11:50:00,17.6,17.64,17.6,17.63,102200.0,13.321,13.3513,13.321,13.3437,102200.0
2006-11-30 11:55:00,17.63,17.68,17.63,17.65,115800.0,13.3437,13.3815,13.3437,13.3588,115800.0
2006-11-30 12:00:00,17.66,17.68,17.65,17.65,103600.0,13.3664,13.3815,13.3588,13.3588,103600.0
2006-11-30 12:05:00,17.65,17.65,17.62,17.63,54800.0,13.3588,13.3588,13.3361,13.3437,54800.0
2006-11-30 12:10:00,17.63,17.65,17.63,17.64,74600.0,13.3437,13.3588,13.3437,13.3513,74600.0
2006-11-30 12:15:00,17.64,17.65,17.63,17.64,64800.0,13.3513,13.3588,13.3437,13.3513,64800.0
2006-11-30 12:20:00,17.64,17.67,17.64,17.67,64600.0,13.3513,13.374,13.3513,13.374,64600.0
2006-11-30 12:25:00,17.67,17.67,17.65,17.66,48400.0,13.374,13.374,13.3588,13.3664,48400.0
2006-11-30 12:30:00,17.67,17.67,17.64,17.64,119000.0,13.374,13.374,13.3513,13.3513,119000.0
2006-11-30 12:35:00,17.65,17.65,17.61,17.61,166400.0,13.3588,13.3588,13.3285,13.3285,166400.0
2006-11-30 12:40:00,17.61,17.61,17.61,17.61,123600.0,13.3285,13.3285,13.3285,13.3285,123600.0
2006-11-30 12:45:00,17.61,17.63,17.61,17.61,129000.0,13.3285,13.3437,13.3285,13.3285,129000.0
2006-11-30 12:50:00,17.61,17.64,17.61,17.61,116400.0,13.3285,13.3513,13.3285,13.3285,116400.0
2006-11-30 12:55:00,17.61,17.62,17.6,17.61,204200.0,13.3285,13.3361,13.321,13.3285,204200.0
2006-11-30 13:00:00,17.61,17.61,17.61,17.61,36800.0,13.3285,13.3285,13.3285,13.3285,36800.0
2006-11-30 13:05:00,17.61,17.61,17.61,17.61,100600.0,13.3285,13.3285,13.3285,13.3285,100600.0
2006-11-30 13:10:00,17.61,17.63,17.61,17.62,72000.0,13.3285,13.3437,13.3285,13.3361,72000.0
2006-11-30 13:15:00,17.63,17.68,17.62,17.63,201200.0,13.3437,13.3815,13.3361,13.3437,201200.0
2006-11-30 13:20:00,17.63,17.65,17.63,17.63,61400.0,13.3437,13.3588,13.3437,13.3437,61400.0
2006-11-30 13:25:00,17.63,17.71,17.63,17.71,158800.0,13.3437,13.4042,13.3437,13.4042,158800.0
2006-11-30 13:30:00,17.71,17.73,17.68,17.7,161400.0,13.4042,13.4194,13.3815,13.3967,161400.0
2006-11-30 13:35:00,17.7,17.73,17.68,17.68,118000.0,13.3967,13.4194,13.3815,13.3815,118000.0
2006-11-30 13:40:00,17.68,17.68,17.66,17.68,113400.0,13.3815,13.3815,13.3664,13.3815,113400.0
2006-11-30 13:45:00,17.67,17.71,17.66,17.68,81800.0,13.374,13.4042,13.3664,13.3815,81800.0
2006-11-30 13:50:00,17.68,17.69,17.68,17.68,67800.0,13.3815,13.3891,13.3815,13.3815,67800.0
2006-11-30 13:55:00,17.68,17.7,17.64,17.65,135200.0,13.3815,13.3967,13.3513,13.3588,135200.0
2006-11-30 14:00:00,17.65,17.68,17.65,17.67,94400.0,13.3588,13.3815,13.3588,13.374,94400.0
2006-11-30 14:05:00,17.67,17.68,17.65,17.66,89000.0,13.374,13.3815,13.3588,13.3664,89000.0
2006-11-30 14:10:00,17.66,17.66,17.63,17.63,143600.0,13.3664,13.3664,13.3437,13.3437,143600.0
2006-11-30 14:15:00,17.63,17.64,17.62,17.64,89200.0,13.3437,13.3513,13.3361,13.3513,89200.0
2006-11-30 14:20:00,17.64,17.66,17.64,17.65,45200.0,13.3513,13.3664,13.3513,13.3588,45200.0
2006-11-30 14:25:00,17.64,17.67,17.64,17.64,78800.0,13.3513,13.374,13.3513,13.3513,78800.0
2006-11-30 14:30:00,17.64,17.66,17.63,17.64,152600.0,13.3513,13.3664,13.3437,13.3513,152600.0
2006-11-30 14:35:00,17.64,17.69,17.64,17.67,138800.0,13.3513,13.3891,13.3513,13.374,138800.0
2006-11-30 14:40:00,17.67,17.68,17.66,17.67,110400.0,13.374,13.3815,13.3664,13.374,110400.0
2006-11-30 14:45:00,17.67,17.67,17.66,17.66,50600.0,13.374,13.374,13.3664,13.3664,50600.0
2006-11-30 14:50:00,17.67,17.68,17.66,17.67,62400.0,13.374,13.3815,13.3664,13.374,62400.0
2006-11-30 14:55:00,17.67,17.7,17.66,17.67,125600.0,13.374,13.3967,13.3664,13.374,125600.0
2006-11-30 15:00:00,17.67,17.68,17.67,17.68,77800.0,13.374,13.3815,13.374,13.3815,77800.0
2006-11-30 15:05:00,17.68,17.72,17.67,17.72,147600.0,13.3815,13.4118,13.374,13.4118,147600.0
2006-11-30 15:10:00,17.72,17.75,17.72,17.74,441000.0,13.4118,13.4345,13.4118,13.4269,441000.0
2006-11-30 15:15:00,17.74,17.75,17.74,17.74,179600.0,13.4269,13.4345,13.4269,13.4269,179600.0
2006-11-30 15:20:00,17.74,17.75,17.74,17.75,112200.0,13.4269,13.4345,13.4269,13.4345,112200.0
2006-11-30 15:25:00,17.75,17.76,17.74,17.75,160800.0,13.4345,13.4421,13.4269,13.4345,160800.0
2006-11-30 15:30:00,17.75,17.75,17.72,17.73,155800.0,13.4345,13.4345,13.4118,13.4194,155800.0
2006-11-30 15:35:00,17.73,17.73,17.71,17.72,147400.0,13.4194,13.4194,13.4042,13.4118,147400.0
2006-11-30 15:40:00,17.72,17.72,17.69,17.69,154400.0,13.4118,13.4118,13.3891,13.3891,154400.0
2006-11-30 15:45:00,17.68,17.72,17.67,17.71,286000.0,13.3815,13.4118,13.374,13.4042,286000.0
2006-11-30 15:50:00,17.72,17.72,17.67,17.7,221000.0,13.4118,13.4118,13.374,13.3967,221000.0
2006-11-30 15:55:00,17.7,17.71,17.64,17.66,768400.0,13.3967,13.4042,13.3513,13.3664,768400.0
2006-12-01 09:30:00,17.63,17.76,17.63,17.68,348200.0,13.3437,13.4421,13.3437,13.3815,348200.0
2006-12-01 09:35:00,17.68,17.74,17.68,17.74,107800.0,13.3815,13.4269,13.3815,13.4269,107800.0
2006-12-01 09:40:00,17.74,17.75,17.68,17.74,98800.0,13.4269,13.4345,13.3815,13.4269,98800.0
2006-12-01 09:45:00,17.74,17.78,17.7,17.75,204000.0,13.4269,13.4572,13.3967,13.4345,204000.0
2006-12-01 09:50:00,17.77,17.77,17.71,17.76,323600.0,13.4496,13.4496,13.4042,13.4421,323600.0
2006-12-01 09:55:00,17.75,17.77,17.73,17.74,94000.0,13.4345,13.4496,13.4194,13.4269,94000.0
2006-12-01 10:00:00,17.74,17.75,17.63,17.71,353400.0,13.4269,13.4345,13.3437,13.4042,353400.0
2006-12-01 10:05:00,17.71,17.71,17.55,17.57,250800.0,13.4042,13.4042,13.2831,13.2983,250800.0
2006-12-01 10:10:00,17.57,17.62,17.56,17.61,229000.0,13.2983,13.3361,13.2907,13.3285,229000.0
2006-12-01 10:15:00,17.61,17.61,17.5,17.53,341800.0,13.3285,13.3285,13.2453,13.268,341800.0
2006-12-01 10:20:00,17.53,17.62,17.52,17.58,209600.0,13.268,13.3361,13.2604,13.3058,209600.0
2006-12-01 10:25:00,17.58,17.6,17.53,17.55,212400.0,13.3058,13.321,13.268,13.2831,212400.0
2006-12-01 10:30:00,17.55,17.55,17.5,17.5,391400.0,13.2831,13.2831,13.2453,13.2453,391400.0
2006-12-01 10:35:00,17.5,17.52,17.47,17.49,314400.0,13.2453,13.2604,13.2226,13.2377,314400.0
2006-12-01 10:40:00,17.49,17.5,17.46,17.49,138000.0,13.2377,13.2453,13.215,13.2377,138000.0
2006-12-01 10:45:00,17.49,17.53,17.49,17.52,128400.0,13.2377,13.268,13.2377,13.2604,128400.0
2006-12-01 10:50:00,17.52,17.52,17.48,17.52,116600.0,13.2604,13.2604,13.2302,13.2604,116600.0
2006-12-01 10:55:00,17.52,17.52,17.49,17.5,99800.0,13.2604,13.2604,13.2377,13.2453,99800.0
2006-12-01 11:00:00,17.5,17.55,17.5,17.54,132400.0,13.2453,13.2831,13.2453,13.2756,132400.0
2006-12-01 11:05:00,17.54,17.55,17.53,17.53,169000.0,13.2756,13.2831,13.268,13.268,169000.0
2006-12-01 11:10:00,17.53,17.57,17.53,17.57,106800.0,13.268,13.2983,13.268,13.2983,106800.0
2006-12-01 11:15:00,17.58,17.58,17.56,17.57,99600.0,13.3058,13.3058,13.2907,13.2983,99600.0
2006-12-01 11:20:00,17.57,17.57,17.53,17.53,94000.0,13.2983,13.2983,13.268,13.268,94000.0
2006-12-01 11:25:00,17.53,17.54,17.51,17.51,92800.0,13.268,13.2756,13.2529,13.2529,92800.0
2006-12-01 11:30:00,17.51,17.52,17.5,17.5,92800.0,13.2529,13.2604,13.2453,13.2453,92800.0
2006-12-01 11:35:00,17.5,17.52,17.5,17.51,43400.0,13.2453,13.2604,13.2453,13.2529,43400.0
2006-12-01 11:40:00,17.52,17.53,17.5,17.53,97200.0,13.2604,13.268,13.2453,13.268,97200.0
2006-12-01 11:45:00,17.52,17.56,17.52,17.56,83400.0,13.2604,13.2907,13.2604,13.2907,83400.0
2006-12-01 11:50:00,17.56,17.58,17.56,17.57,89200.0,13.2907,13.3058,13.2907,13.2983,89200.0
2006-12-01 11:55:00,17.57,17.63,17.57,17.6,197600.0,13.2983,13.3437,13.2983,13.321,197600.0
2006-12-01 12:00:00,17.61,17.61,17.55,17.56,142400.0,13.3285,13.3285,13.2831,13.2907,142400.0
2006-12-01 12:05:00,17.56,17.57,17.54,17.56,89000.0,13.2907,13.2983,13.2756,13.2907,89000.0
2006-12-01 12:10:00,17.56,17.59,17.56,17.57,108200.0,13.2907,13.3134,13.2907,13.2983,108200.0
2006-12-01 12:15:00,17.57,17.57,17.57,17.57,78600.0,13.2983,13.2983,13.2983,13.2983,78600.0
2006-12-01 12:20:00,17.57,17.57,17.53,17.55,98800.0,13.2983,13.2983,13.268,13.2831,98800.0
2006-12-01 12:25:00,17.55,17.55,17.52,17.52,47200.0,13.2831,13.2831,13.2604,13.2604,47200.0
2006-12-01 12:30:00,17.52,17.53,17.51,17.52,77200.0,13.2604,13.268,13.2529,13.2604,77200.0
2006-12-01 12:35:00,17.53,17.54,17.52,17.53,95000.0,13.268,13.2756,13.2604,13.268,95000.0
2006-12-01 12:40:00,17.53,17.54,17.53,17.53,41000.0,13.268,13.2756,13.268,13.268,41000.0
2006-12-01 12:45:00,17.53,17.56,17.52,17.55,61200.0,13.268,13.2907,13.2604,13.2831,61200.0
2006-12-01 12:50:00,17.56,17.56,17.52,17.53,78600.0,13.2907,13.2907,13.2604,13.268,78600.0
2006-12-01 12:55:00,17.54,17.54,17.5,17.51,58600.0,13.2756,13.2756,13.2453,13.2529,58600.0
2006-12-01 13:00:00,17.51,17.51,17.46,17.46,199800.0,13.2529,13.2529,13.215,13.215,199800.0
2006-12-01 13:05:00,17.46,17.48,17.46,17.46,150800.0,13.215,13.2302,13.215,13.215,150800.0
2006-12-01 13:10:00,17.46,17.52,17.46,17.52,93800.0,13.215,13.2604,13.215,13.2604,93800.0
2006-12-01 13:15:00,17.52,17.54,17.52,17.53,69200.0,13.2604,13.2756,13.2604,13.268,69200.0
2006-12-01 13:20:00,17.53,17.55,17.52,17.54,122800.0,13.268,13.2831,13.2604,13.2756,122800.0
2006-12-01 13:25:00,17.54,17.55,17.51,17.51,56400.0,13.2756,13.2831,13.2529,13.2529,56400.0
2006-12-01 13:30:00,17.5,17.51,17.49,17.49,96000.0,13.2453,13.2529,13.2377,13.2377,96000.0
2006-12-01 13:35:00,17.49,17.5,17.48,17.48,72400.0,13.2377,13.2453,13.2302,13.2302,72400.0
2006-12-01 13:40:00,17.48,17.5,17.47,17.5,112800.0,13.2302,13.2453,13.2226,13.2453,112800.0
2006-12-01 13:45:00,17.5,17.5,17.48,17.48,72400.0,13.2453,13.2453,13.2302,13.2302,72400.0
2006-12-01 13:50:00,17.48,17.49,17.45,17.48,222000.0,13.2302,13.2377,13.2074,13.2302,222000.0
2006-12-01 13:55:00,17.48,17.5,17.48,17.5,100200.0,13.2302,13.2453,13.2302,13.2453,100200.0
2006-12-01 14:00:00,17.5,17.53,17.49,17.49,79800.0,13.2453,13.268,13.2377,13.2377,79800.0
2006-12-01 14:05:00,17.49,17.52,17.47,17.52,110200.0,13.2377,13.2604,13.2226,13.2604,110200.0
2006-12-01 14:10:00,17.51,17.55,17.49,17.5,149000.0,13.2529,13.2831,13.2377,13.2453,149000.0
2006-12-01 14:15:00,17.5,17.53,17.48,17.49,70400.0,13.2453,13.268,13.2302,13.2377,70400.0
2006-12-01 14:20:00,17.49,17.53,17.49,17.53,75200.0,13.2377,13.268,13.2377,13.268,75200.0
2006-12-01 14:25:00,17.53,17.54,17.5,17.53,107000.0,13.268,13.2756,13.2453,13.268,107000.0
2006-12-01 14:30:00,17.53,17.55,17.5,17.52,81400.0,13.268,13.2831,13.2453,13.2604,81400.0
2006-12-01 14:35:00,17.52,17.53,17.49,17.5,99600.0,13.2604,13.268,13.2377,13.2453,99600.0
2006-12-01 14:40:00,17.5,17.5,17.46,17.47,92200.0,13.2453,13.2453,13.215,13.2226,92200.0
2006-12-01 14:45:00,17.47,17.5,17.47,17.49,81200.0,13.2226,13.2453,13.2226,13.2377,81200.0
2006-12-01 14:50:00,17.5,17.5,17.46,17.48,178000.0,13.2453,13.2453,13.215,13.2302,178000.0
2006-12-01 14:55:00,17.48,17.48,17.46,17.48,65000.0,13.2302,13.2302,13.215,13.2302,65000.0
2006-12-01 15:00:00,17.47,17.49,17.46,17.48,117400.0,13.2226,13.2377,13.215,13.2302,117400.0
2006-12-01 15:05:00,17.48,17.51,17.48,17.5,83800.0,13.2302,13.2529,13.2302,13.2453,83800.0
2006-12-01 15:10:00,17.5,17.5,17.48,17.5,138000.0,13.2453,13.2453,13.2302,13.2453,138000.0
2006-12-01 15:15:00,17.5,17.5,17.48,17.49,105200.0,13.2453,13.2453,13.2302,13.2377,105200.0
2006-12-01 15:20:00,17.5,17.53,17.5,17.52,113600.0,13.2453,13.268,13.2453,13.2604,113600.0
2006-12-01 15:25:00,17.52,17.53,17.51,17.52,103000.0,13.2604,13.268,13.2529,13.2604,103000.0
2006-12-01 15:30:00,17.51,17.51,17.49,17.5,146600.0,13.2529,13.2529,13.2377,13.2453,146600.0
2006-12-01 15:35:00,17.49,17.54,17.49,17.52,138600.0,13.2377,13.2756,13.2377,13.2604,138600.0
2006-12-01 15:40:00,17.52,17.55,17.52,17.54,189800.0,13.2604,13.2831,13.2604,13.2756,189800.0
2006-12-01 15:45:00,17.54,17.59,17.54,17.56,191600.0,13.2756,13.3134,13.2756,13.2907,191600.0
2006-12-01 15:50:00,17.56,17.6,17.55,17.6,396400.0,13.2907,13.321,13.2831,13.321,396400.0
2006-12-01 15:55:00,17.6,17.6,17.58,17.6,417000.0,13.321,13.321,13.3058,13.321,417000.0
2006-12-04 09:30:00,17.68,17.71,17.65,17.67,473600.0,13.3815,13.4042,13.3588,13.374,473600.0
2006-12-04 09:35:00,17.67,17.73,17.63,17.72,127800.0,13.374,13.4194,13.3437,13.4118,127800.0
2006-12-04 09:40:00,17.72,17.73,17.68,17.72,164800.0,13.4118,13.4194,13.3815,13.4118,164800.0
2006-12-04 09:45:00,17.71,17.73,17.68,17.68,79800.0,13.4042,13.4194,13.3815,13.3815,79800.0
2006-12-04 09:50:00,17.68,17.73,17.68,17.68,182600.0,13.3815,13.4194,13.3815,13.3815,182600.0
2006-12-04 09:55:00,17.68,17.68,17.63,17.66,160800.0,13.3815,13.3815,13.3437,13.3664,160800.0
2006-12-04 10:00:00,17.66,17.72,17.63,17.67,156800.0,13.3664,13.4118,13.3437,13.374,156800.0
2006-12-04 10:05:00,17.67,17.79,17.67,17.78,219200.0,13.374,13.4648,13.374,13.4572,219200.0
2006-12-04 10:10:00,17.78,17.83,17.77,17.79,161800.0,13.4572,13.4951,13.4496,13.4648,161800.0
2006-12-04 10:15:00,17.79,17.81,17.75,17.81,214800.0,13.4648,13.4799,13.4345,13.4799,214800.0
2006-12-04 10:20:00,17.81,17.82,17.79,17.81,274400.0,13.4799,13.4875,13.4648,13.4799,274400.0
2006-12-04 10:25:00,17.81,17.83,17.79,17.79,189400.0,13.4799,13.4951,13.4648,13.4648,189400.0
2006-12-04 10:30:00,17.79,17.85,17.78,17.78,318600.0,13.4648,13.5102,13.4572,13.4572,318600.0
2006-12-04 10:35:00,17.78,17.84,17.78,17.83,180400.0,13.4572,13.5026,13.4572,13.4951,180400.0
2006-12-04 10:40:00,17.83,17.84,17.79,17.82,86400.0,13.4951,13.5026,13.4648,13.4875,86400.0
2006-12-04 10:45:00,17.82,17.85,17.8,17.82,92800.0,13.4875,13.5102,13.4724,13.4875,92800.0
2006-12-04 10:50:00,17.81,17.82,17.78,17.81,147600.0,13.4799,13.4875,13.4572,13.4799,147600.0
2006-12-04 10:55:00,17.81,17.84,17.81,17.82,142400.0,13.4799,13.5026,13.4799,13.4875,142400.0
2006-12-04 11:00:00,17.81,17.85,17.81,17.84,136400.0,13.4799,13.5102,13.4799,13.5026,136400.0
2006-12-04 11:05:00,17.84,17.88,17.83,17.86,923200.0,13.5026,13.5329,13.4951,13.5178,923200.0
2006-12-04 11:10:00,17.86,17.95,17.86,17.92,204400.0,13.5178,13.5859,13.5178,13.5632,204400.0
2006-12-04 11:15:00,17.92,17.97,17.91,17.95,256400.0,13.5632,13.601,13.5556,13.5859,256400.0
2006-12-04 11:20:00,17.95,17.96,17.92,17.96,208200.0,13.5859,13.5935,13.5632,13.5935,208200.0
2006-12-04 11:25:00,17.96,17.99,17.96,17.97,184400.0,13.5935,13.6162,13.5935,13.601,184400.0
2006-12-04 11:30:00,17.97,18.0,17.96,17.99,142000.0,13.601,13.6237,13.5935,13.6162,142000.0
2006-12-04 11:35:00,17.99,17.99,17.98,17.98,82200.0,13.6162,13.6162,13.6086,13.6086,82200.0
2006-12-04 11:40:00,17.98,17.99,17.94,17.95,76600.0,13.6086,13.6162,13.5783,13.5859,76600.0
2006-12-04 11:45:00,17.95,17.98,17.95,17.97,57400.0,13.5859,13.6086,13.5859,13.601,57400.0
2006-12-04 11:50:00,17.97,17.97,17.95,17.96,63400.0,13.601,13.601,13.5859,13.5935,63400.0
2006-12-04 11:55:00,17.96,17.96,17.92,17.93,90400.0,13.5935,13.5935,13.5632,13.5707,90400.0
2006-12-04 12:00:00,17.93,17.95,17.91,17.94,57800.0,13.5707,13.5859,13.5556,13.5783,57800.0
2006-12-04 12:05:00,17.94,17.94,17.92,17.92,49600.0,13.5783,13.5783,13.5632,13.5632,49600.0
2006-12-04 12:10:00,17.92,17.93,17.91,17.92,95000.0,13.5632,13.5707,13.5556,13.5632,95000.0
2006-12-04 12:15:00,17.91,17.93,17.9,17.93,60400.0,13.5556,13.5707,13.548,13.5707,60400.0
2006-12-04 12:20:00,17.92,17.94,17.91,17.93,118000.0,13.5632,13.5783,13.5556,13.5707,118000.0
2006-12-04 12:25:00,17.93,17.93,17.9,17.93,98200.0,13.5707,13.5707,13.548,13.5707,98200.0
2006-12-04 12:30:00,17.93,17.93,17.91,17.92,71200.0,13.5707,13.5707,13.5556,13.5632,71200.0
2006-12-04 12:35:00,17.92,17.94,17.92,17.93,27200.0,13.5632,13.5783,13.5632,13.5707,27200.0
2006-12-04 12:40:00,17.94,17.95,17.93,17.93,670800.0,13.5783,13.5859,13.5707,13.5707,670800.0
2006-12-04 12:45:00,17.93,17.95,17.93,17.95,44200.0,13.5707,13.5859,13.5707,13.5859,44200.0
2006-12-04 12:50:00,17.94,17.94,17.92,17.92,77400.0,13.5783,13.5783,13.5632,13.5632,77400.0
2006-12-04 12:55:00,17.92,17.93,17.91,17.92,57600.0,13.5632,13.5707,13.5556,13.5632,57600.0
2006-12-04 13:00:00,17.92,17.92,17.9,17.91,78400.0,13.5632,13.5632,13.548,13.5556,78400.0
2006-12-04 13:05:00,17.91,17.91,17.9,17.9,524600.0,13.5556,13.5556,13.548,13.548,524600.0
2006-12-04 13:10:00,17.9,17.91,17.88,17.89,62800.0,13.548,13.5556,13.5329,13.5405,62800.0
2006-12-04 13:15:00,17.89,17.9,17.88,17.9,84400.0,13.5405,13.548,13.5329,13.548,84400.0
2006-12-04 13:20:00,17.9,17.9,17.88,17.9,67800.0,13.548,13.548,13.5329,13.548,67800.0
2006-12-04 13:25:00,17.9,17.91,17.89,17.89,171000.0,13.548,13.5556,13.5405,13.5405,171000.0
2006-12-04 13:30:00,17.89,17.92,17.88,17.92,97000.0,13.5405,13.5632,13.5329,13.5632,97000.0
2006-12-04 13:35:00,17.92,17.93,17.91,17.93,74200.0,13.5632,13.5707,13.5556,13.5707,74200.0
2006-12-04 13:40:00,17.93,17.94,17.91,17.93,99200.0,13.5707,13.5783,13.5556,13.5707,99200.0
2006-12-04 13:45:00,17.93,17.93,17.9,17.91,103600.0,13.5707,13.5707,13.548,13.5556,103600.0
2006-12-04 13:50:00,17.91,17.95,17.91,17.95,140400.0,13.5556,13.5859,13.5556,13.5859,140400.0
2006-12-04 13:55:00,17.95,17.95,17.94,17.95,46600.0,13.5859,13.5859,13.5783,13.5859,46600.0
2006-12-04 14:00:00,17.95,17.95,17.91,17.91,156600.0,13.5859,13.5859,13.5556,13.5556,156600.0
2006-12-04 14:05:00,17.91,17.91,17.88,17.88,188200.0,13.5556,13.5556,13.5329,13.5329,188200.0
2006-12-04 14:10:00,17.88,17.89,17.87,17.88,92000.0,13.5329,13.5405,13.5253,13.5329,92000.0
2006-12-04 14:15:00,17.88,17.89,17.88,17.88,102200.0,13.5329,13.5405,13.5329,13.5329,102200.0
2006-12-04 14:20:00,17.88,17.89,17.87,17.89,68000.0,13.5329,13.5405,13.5253,13.5405,68000.0
2006-12-04 14:25:00,17.88,17.9,17.88,17.9,36800.0,13.5329,13.548,13.5329,13.548,36800.0
2006-12-04 14:30:00,17.9,17.93,17.9,17.92,120600.0,13.548,13.5707,13.548,13.5632,120600.0
2006-12-04 14:35:00,17.92,17.93,17.91,17.91,65200.0,13.5632,13.5707,13.5556,13.5556,65200.0
2006-12-04 14:40:00,17.91,17.93,17.91,17.92,96200.0,13.5556,13.5707,13.5556,13.5632,96200.0
2006-12-04 14:45:00,17.92,17.95,17.92,17.93,103600.0,13.5632,13.5859,13.5632,13.5707,103600.0
2006-12-04 14:50:00,17.93,17.93,17.92,17.93,83400.0,13.5707,13.5707,13.5632,13.5707,83400.0
2006-12-04 14:55:00,17.93,17.95,17.93,17.94,83800.0,13.5707,13.5859,13.5707,13.5783,83800.0
2006-12-04 15:00:00,17.94,17.94,17.92,17.92,153600.0,13.5783,13.5783,13.5632,13.5632,153600.0
2006-12-04 15:05:00,17.91,17.92,17.86,17.88,132400.0,13.5556,13.5632,13.5178,13.5329,132400.0
2006-12-04 15:10:00,17.87,17.89,17.87,17.88,103400.0,13.5253,13.5405,13.5253,13.5329,103400.0
2006-12-04 15:15:00,17.88,17.89,17.88,17.88,125000.0,13.5329,13.5405,13.5329,13.5329,125000.0
2006-12-04 15:20:00,17.88,17.88,17.86,17.88,199200.0,13.5329,13.5329,13.5178,13.5329,199200.0
2006-12-04 15:25:00,17.88,17.88,17.88,17.88,138200.0,13.5329,13.5329,13.5329,13.5329,138200.0
2006-12-04 15:30:00,17.88,17.89,17.86,17.89,165400.0,13.5329,13.5405,13.5178,13.5405,165400.0
2006-12-04 15:35:00,17.89,17.92,17.88,17.9,286000.0,13.5405,13.5632,13.5329,13.548,286000.0
2006-12-04 15:40:00,17.9,17.92,17.86,17.88,158400.0,13.548,13.5632,13.5178,13.5329,158400.0
2006-12-04 15:45:00,17.88,17.88,17.86,17.86,160000.0,13.5329,13.5329,13.5178,13.5178,160000.0
2006-12-04 15:50:00,17.86,17.87,17.82,17.83,312000.0,13.5178,13.5253,13.4875,13.4951,312000.0
2006-12-04 15:55:00,17.82,17.89,17.82,17.86,639800.0,13.4875,13.5405,13.4875,13.5178,639800.0
2006-12-05 09:30:00,18.28,18.45,18.25,18.36,1805800.0,13.8357,13.9643,13.8129,13.8962,1805800.0
2006-12-05 09:35:00,18.36,18.36,18.32,18.33,537200.0,13.8962,13.8962,13.8659,13.8735,537200.0
2006-12-05 09:40:00,18.33,18.45,18.33,18.42,570200.0,13.8735,13.9643,13.8735,13.9416,570200.0
2006-12-05 09:45:00,18.43,18.44,18.4,18.4,349200.0,13.9492,13.9568,13.9265,13.9265,349200.0
2006-12-05 09:50:00,18.4,18.42,18.37,18.4,289000.0,13.9265,13.9416,13.9038,13.9265,289000.0
2006-12-05 09:55:00,18.4,18.41,18.38,18.4,199800.0,13.9265,13.934,13.9113,13.9265,199800.0
2006-12-05 10:00:00,18.4,18.5,18.4,18.49,694600.0,13.9265,14.0022,13.9265,13.9946,694600.0
2006-12-05 10:05:00,18.5,18.5,18.43,18.49,413000.0,14.0022,14.0022,13.9492,13.9946,413000.0
2006-12-05 10:10:00,18.49,18.53,18.45,18.53,552200.0,13.9946,14.0249,13.9643,14.0249,552200.0
2006-12-05 10:15:00,18.53,18.55,18.5,18.55,419000.0,14.0249,14.04,14.0022,14.04,419000.0
2006-12-05 10:20:00,18.55,18.55,18.52,18.54,345800.0,14.04,14.04,14.0173,14.0324,345800.0
2006-12-05 10:25:00,18.54,18.57,18.5,18.5,684000.0,14.0324,14.0551,14.0022,14.0022,684000.0
2006-12-05 10:30:00,18.5,18.5,18.43,18.45,431200.0,14.0022,14.0022,13.9492,13.9643,431200.0
2006-12-05 10:35:00,18.45,18.47,18.42,18.47,311400.0,13.9643,13.9795,13.9416,13.9795,311400.0
2006-12-05 10:40:00,18.46,18.48,18.45,18.47,178600.0,13.9719,13.987,13.9643,13.9795,178600.0
2006-12-05 10:45:00,18.47,18.5,18.47,18.48,287400.0,13.9795,14.0022,13.9795,13.987,287400.0
2006-12-05 10:50:00,18.49,18.5,18.45,18.46,353600.0,13.9946,14.0022,13.9643,13.9719,353600.0
2006-12-05 10:55:00,18.46,18.49,18.43,18.49,165200.0,13.9719,13.9946,13.9492,13.9946,165200.0
2006-12-05 11:00:00,18.49,18.5,18.47,18.47,159200.0,13.9946,14.0022,13.9795,13.9795,159200.0
2006-12-05 11:05:00,18.47,18.48,18.45,18.46,125400.0,13.9795,13.987,13.9643,13.9719,125400.0
2006-12-05 11:10:00,18.46,18.49,18.46,18.49,225800.0,13.9719,13.9946,13.9719,13.9946,225800.0
2006-12-05 11:15:00,18.49,18.5,18.48,18.48,120400.0,13.9946,14.0022,13.987,13.987,120400.0
2006-12-05 11:20:00,18.48,18.5,18.48,18.48,212000.0,13.987,14.0022,13.987,13.987,212000.0
2006-12-05 11:25:00,18.49,18.5,18.47,18.49,356800.0,13.9946,14.0022,13.9795,13.9946,356800.0
2006-12-05 11:30:00,18.49,18.5,18.49,18.49,164600.0,13.9946,14.0022,13.9946,13.9946,164600.0
2006-12-05 11:35:00,18.49,18.5,18.49,18.5,196200.0,13.9946,14.0022,13.9946,14.0022,196200.0
2006-12-05 11:40:00,18.5,18.5,18.49,18.49,106400.0,14.0022,14.0022,13.9946,13.9946,106400.0
2006-12-05 11:45:00,18.49,18.49,18.45,18.48,245800.0,13.9946,13.9946,13.9643,13.987,245800.0
2006-12-05 11:50:00,18.47,18.47,18.43,18.44,203200.0,13.9795,13.9795,13.9492,13.9568,203200.0
2006-12-05 11:55:00,18.44,18.48,18.41,18.41,395000.0,13.9568,13.987,13.934,13.934,395000.0
2006-12-05 12:00:00,18.41,18.41,18.33,18.34,622600.0,13.934,13.934,13.8735,13.8811,622600.0
2006-12-05 12:05:00,18.34,18.36,18.3,18.32,478600.0,13.8811,13.8962,13.8508,13.8659,478600.0
2006-12-05 12:10:00,18.32,18.39,18.32,18.38,146600.0,13.8659,13.9189,13.8659,13.9113,146600.0
2006-12-05 12:15:00,18.38,18.38,18.35,18.38,165600.0,13.9113,13.9113,13.8886,13.9113,165600.0
2006-12-05 12:20:00,18.38,18.41,18.38,18.38,168000.0,13.9113,13.934,13.9113,13.9113,168000.0
2006-12-05 12:25:00,18.38,18.4,18.36,18.36,84600.0,13.9113,13.9265,13.8962,13.8962,84600.0
2006-12-05 12:30:00,18.36,18.39,18.36,18.38,92600.0,13.8962,13.9189,13.8962,13.9113,92600.0
2006-12-05 12:35:00,18.38,18.39,18.36,18.39,90800.0,13.9113,13.9189,13.8962,13.9189,90800.0
2006-12-05 12:40:00,18.39,18.39,18.35,18.37,201800.0,13.9189,13.9189,13.8886,13.9038,201800.0
2006-12-05 12:45:00,18.36,18.37,18.35,18.36,97400.0,13.8962,13.9038,13.8886,13.8962,97400.0
2006-12-05 12:50:00,18.36,18.39,18.36,18.38,272000.0,13.8962,13.9189,13.8962,13.9113,272000.0
2006-12-05 12:55:00,18.38,18.43,18.38,18.43,138200.0,13.9113,13.9492,13.9113,13.9492,138200.0
2006-12-05 13:00:00,18.43,18.45,18.43,18.43,67400.0,13.9492,13.9643,13.9492,13.9492,67400.0
2006-12-05 13:05:00,18.43,18.43,18.41,18.41,64400.0,13.9492,13.9492,13.934,13.934,64400.0
2006-12-05 13:10:00,18.41,18.42,18.41,18.42,37000.0,13.934,13.9416,13.934,13.9416,37000.0
2006-12-05 13:15:00,18.42,18.48,18.42,18.46,130800.0,13.9416,13.987,13.9416,13.9719,130800.0
2006-12-05 13:20:00,18.46,18.47,18.39,18.4,95200.0,13.9719,13.9795,13.9189,13.9265,95200.0
2006-12-05 13:25:00,18.4,18.48,18.4,18.47,153000.0,13.9265,13.987,13.9265,13.9795,153000.0
2006-12-05 13:30:00,18.47,18.5,18.47,18.49,336200.0,13.9795,14.0022,13.9795,13.9946,336200.0
2006-12-05 13:35:00,18.49,18.5,18.48,18.48,182800.0,13.9946,14.0022,13.987,13.987,182800.0
2006-12-05 13:40:00,18.48,18.5,18.48,18.49,140200.0,13.987,14.0022,13.987,13.9946,140200.0
2006-12-05 13:45:00,18.49,18.5,18.49,18.49,84600.0,13.9946,14.0022,13.9946,13.9946,84600.0
2006-12-05 13:50:00,18.49,18.49,18.46,18.46,90600.0,13.9946,13.9946,13.9719,13.9719,90600.0
2006-12-05 13:55:00,18.46,18.49,18.46,18.48,111400.0,13.9719,13.9946,13.9719,13.987,111400.0
2006-12-05 14:00:00,18.48,18.49,18.46,18.47,144200.0,13.987,13.9946,13.9719,13.9795,144200.0
2006-12-05 14:05:00,18.47,18.5,18.47,18.49,189400.0,13.9795,14.0022,13.9795,13.9946,189400.0
2006-12-05 14:10:00,18.49,18.49,18.47,18.47,130000.0,13.9946,13.9946,13.9795,13.9795,130000.0
2006-12-05 14:15:00,18.47,18.49,18.47,18.48,90200.0,13.9795,13.9946,13.9795,13.987,90200.0
2006-12-05 14:20:00,18.48,18.5,18.46,18.47,178200.0,13.987,14.0022,13.9719,13.9795,178200.0
2006-12-05 14:25:00,18.47,18.49,18.42,18.43,109200.0,13.9795,13.9946,13.9416,13.9492,109200.0
2006-12-05 14:30:00,18.43,18.45,18.41,18.41,162000.0,13.9492,13.9643,13.934,13.934,162000.0
2006-12-05 14:35:00,18.42,18.43,18.4,18.42,66600.0,13.9416,13.9492,13.9265,13.9416,66600.0
2006-12-05 14:40:00,18.43,18.43,18.41,18.43,110400.0,13.9492,13.9492,13.934,13.9492,110400.0
2006-12-05 14:45:00,18.42,18.43,18.4,18.4,158400.0,13.9416,13.9492,13.9265,13.9265,158400.0
2006-12-05 14:50:00,18.4,18.42,18.4,18.41,135200.0,13.9265,13.9416,13.9265,13.934,135200.0
2006-12-05 14:55:00,18.41,18.41,18.39,18.39,86000.0,13.934,13.934,13.9189,13.9189,86000.0
2006-12-05 15:00:00,18.39,18.41,18.39,18.41,233600.0,13.9189,13.934,13.9189,13.934,233600.0
2006-12-05 15:05:00,18.4,18.4,18.38,18.38,186600.0,13.9265,13.9265,13.9113,13.9113,186600.0
2006-12-05 15:10:00,18.38,18.4,18.38,18.38,230000.0,13.9113,13.9265,13.9113,13.9113,230000.0
2006-12-05 15:15:00,18.38,18.39,18.38,18.38,217000.0,13.9113,13.9189,13.9113,13.9113,217000.0
2006-12-05 15:20:00,18.38,18.4,18.38,18.38,233200.0,13.9113,13.9265,13.9113,13.9113,233200.0
2006-12-05 15:25:00,18.38,18.39,18.38,18.39,211600.0,13.9113,13.9189,13.9113,13.9189,211600.0
2006-12-05 15:30:00,18.39,18.39,18.38,18.39,281600.0,13.9189,13.9189,13.9113,13.9189,281600.0
2006-12-05 15:35:00,18.4,18.44,18.39,18.43,362400.0,13.9265,13.9568,13.9189,13.9492,362400.0
2006-12-05 15:40:00,18.43,18.43,18.41,18.42,209200.0,13.9492,13.9492,13.934,13.9416,209200.0
2006-12-05 15:45:00,18.41,18.42,18.4,18.41,375400.0,13.934,13.9416,13.9265,13.934,375400.0
2006-12-05 15:50:00,18.41,18.41,18.4,18.41,357800.0,13.934,13.934,13.9265,13.934,357800.0
2006-12-05 15:55:00,18.4,18.42,18.39,18.41,612000.0,13.9265,13.9416,13.9189,13.934,612000.0
2006-12-06 09:30:00,18.48,18.52,18.41,18.44,434600.0,13.987,14.0173,13.934,13.9568,434600.0
2006-12-06 09:35:00,18.43,18.43,18.38,18.38,147400.0,13.9492,13.9492,13.9113,13.9113,147400.0
2006-12-06 09:40:00,18.38,18.38,18.26,18.3,210000.0,13.9113,13.9113,13.8205,13.8508,210000.0
2006-12-06 09:45:00,18.3,18.36,18.3,18.34,154000.0,13.8508,13.8962,13.8508,13.8811,154000.0
2006-12-06 09:50:00,18.34,18.35,18.29,18.33,108400.0,13.8811,13.8886,13.8432,13.8735,108400.0
2006-12-06 09:55:00,18.33,18.33,18.29,18.29,79200.0,13.8735,13.8735,13.8432,13.8432,79200.0
2006-12-06 10:00:00,18.29,18.3,18.25,18.25,193200.0,13.8432,13.8508,13.8129,13.8129,193200.0
2006-12-06 10:05:00,18.25,18.33,18.24,18.33,230200.0,13.8129,13.8735,13.8054,13.8735,230200.0
2006-12-06 10:10:00,18.33,18.35,18.32,18.34,108800.0,13.8735,13.8886,13.8659,13.8811,108800.0
2006-12-06 10:15:00,18.34,18.38,18.34,18.38,230800.0,13.8811,13.9113,13.8811,13.9113,230800.0
2006-12-06 10:20:00,18.37,18.45,18.31,18.41,472800.0,13.9038,13.9643,13.8584,13.934,472800.0
2006-12-06 10:25:00,18.41,18.43,18.38,18.4,92000.0,13.934,13.9492,13.9113,13.9265,92000.0
2006-12-06 10:30:00,18.4,18.41,18.35,18.4,168600.0,13.9265,13.934,13.8886,13.9265,168600.0
2006-12-06 10:35:00,18.4,18.45,18.38,18.39,176400.0,13.9265,13.9643,13.9113,13.9189,176400.0
2006-12-06 10:40:00,18.39,18.4,18.38,18.4,97200.0,13.9189,13.9265,13.9113,13.9265,97200.0
2006-12-06 10:45:00,18.4,18.4,18.39,18.39,54600.0,13.9265,13.9265,13.9189,13.9189,54600.0
2006-12-06 10:50:00,18.39,18.42,18.38,18.4,113000.0,13.9189,13.9416,13.9113,13.9265,113000.0
2006-12-06 10:55:00,18.4,18.4,18.33,18.33,176400.0,13.9265,13.9265,13.8735,13.8735,176400.0
2006-12-06 11:00:00,18.33,18.36,18.33,18.36,207200.0,13.8735,13.8962,13.8735,13.8962,207200.0
2006-12-06 11:05:00,18.36,18.36,18.36,18.36,24600.0,13.8962,13.8962,13.8962,13.8962,24600.0
2006-12-06 11:10:00,18.36,18.39,18.36,18.38,61200.0,13.8962,13.9189,13.8962,13.9113,61200.0
2006-12-06 11:15:00,18.38,18.4,18.38,18.4,44200.0,13.9113,13.9265,13.9113,13.9265,44200.0
2006-12-06 11:20:00,18.4,18.41,18.39,18.4,105200.0,13.9265,13.934,13.9189,13.9265,105200.0
2006-12-06 11:25:00,18.41,18.45,18.4,18.45,196200.0,13.934,13.9643,13.9265,13.9643,196200.0
2006-12-06 11:30:00,18.45,18.45,18.38,18.38,232600.0,13.9643,13.9643,13.9113,13.9113,232600.0
2006-12-06 11:35:00,18.38,18.41,18.38,18.4,54000.0,13.9113,13.934,13.9113,13.9265,54000.0
2006-12-06 11:40:00,18.4,18.45,18.39,18.4,134800.0,13.9265,13.9643,13.9189,13.9265,134800.0
2006-12-06 11:45:00,18.4,18.4,18.37,18.38,101600.0,13.9265,13.9265,13.9038,13.9113,101600.0
2006-12-06 11:50:00,18.38,18.4,18.37,18.39,70800.0,13.9113,13.9265,13.9038,13.9189,70800.0
2006-12-06 11:55:00,18.39,18.39,18.36,18.36,36400.0,13.9189,13.9189,13.8962,13.8962,36400.0
2006-12-06 12:00:00,18.36,18.36,18.33,18.35,76200.0,13.8962,13.8962,13.8735,13.8886,76200.0
2006-12-06 12:05:00,18.35,18.36,18.34,18.35,50200.0,13.8886,13.8962,13.8811,13.8886,50200.0
2006-12-06 12:10:00,18.35,18.35,18.33,18.33,77800.0,13.8886,13.8886,13.8735,13.8735,77800.0
2006-12-06 12:15:00,18.33,18.35,18.33,18.33,122800.0,13.8735,13.8886,13.8735,13.8735,122800.0
2006-12-06 12:20:00,18.33,18.33,18.33,18.33,49400.0,13.8735,13.8735,13.8735,13.8735,49400.0
2006-12-06 12:25:00,18.33,18.33,18.33,18.33,15600.0,13.8735,13.8735,13.8735,13.8735,15600.0
2006-12-06 12:30:00,18.33,18.35,18.32,18.33,113400.0,13.8735,13.8886,13.8659,13.8735,113400.0
2006-12-06 12:35:00,18.34,18.35,18.34,18.35,37200.0,13.8811,13.8886,13.8811,13.8886,37200.0
2006-12-06 12:40:00,18.35,18.36,18.35,18.35,41200.0,13.8886,13.8962,13.8886,13.8886,41200.0
2006-12-06 12:45:00,18.35,18.36,18.35,18.36,23600.0,13.8886,13.8962,13.8886,13.8962,23600.0
2006-12-06 12:50:00,18.36,18.4,18.35,18.38,113000.0,13.8962,13.9265,13.8886,13.9113,113000.0
2006-12-06 12:55:00,18.38,18.41,18.36,18.4,173400.0,13.9113,13.934,13.8962,13.9265,173400.0
2006-12-06 13:00:00,18.4,18.4,18.38,18.39,87400.0,13.9265,13.9265,13.9113,13.9189,87400.0
2006-12-06 13:05:00,18.39,18.43,18.38,18.42,112600.0,13.9189,13.9492,13.9113,13.9416,112600.0
2006-12-06 13:10:00,18.43,18.43,18.4,18.4,103600.0,13.9492,13.9492,13.9265,13.9265,103600.0
2006-12-06 13:15:00,18.4,18.4,18.36,18.37,27000.0,13.9265,13.9265,13.8962,13.9038,27000.0
2006-12-06 13:20:00,18.36,18.4,18.36,18.4,50400.0,13.8962,13.9265,13.8962,13.9265,50400.0
2006-12-06 13:25:00,18.4,18.4,18.39,18.39,19000.0,13.9265,13.9265,13.9189,13.9189,19000.0
2006-12-06 13:30:00,18.39,18.42,18.39,18.41,194000.0,13.9189,13.9416,13.9189,13.934,194000.0
2006-12-06 13:35:00,18.41,18.41,18.36,18.38,73800.0,13.934,13.934,13.8962,13.9113,73800.0
2006-12-06 13:40:00,18.38,18.39,18.38,18.38,54000.0,13.9113,13.9189,13.9113,13.9113,54000.0
2006-12-06 13:45:00,18.38,18.39,18.36,18.38,65200.0,13.9113,13.9189,13.8962,13.9113,65200.0
2006-12-06 13:50:00,18.38,18.4,18.38,18.38,50200.0,13.9113,13.9265,13.9113,13.9113,50200.0
2006-12-06 13:55:00,18.38,18.4,18.38,18.39,36200.0,13.9113,13.9265,13.9113,13.9189,36200.0
2006-12-06 14:00:00,18.39,18.4,18.38,18.39,34400.0,13.9189,13.9265,13.9113,13.9189,34400.0
2006-12-06 14:05:00,18.39,18.4,18.38,18.39,29000.0,13.9189,13.9265,13.9113,13.9189,29000.0
2006-12-06 14:10:00,18.38,18.39,18.38,18.38,118000.0,13.9113,13.9189,13.9113,13.9113,118000.0
2006-12-06 14:15:00,18.38,18.38,18.38,18.38,43800.0,13.9113,13.9113,13.9113,13.9113,43800.0
2006-12-06 14:20:00,18.38,18.41,18.38,18.4,78400.0,13.9113,13.934,13.9113,13.9265,78400.0
2006-12-06 14:25:00,18.4,18.41,18.39,18.39,75400.0,13.9265,13.934,13.9189,13.9189,75400.0
2006-12-06 14:30:00,18.39,18.4,18.38,18.4,33000.0,13.9189,13.9265,13.9113,13.9265,33000.0
2006-12-06 14:35:00,18.4,18.4,18.38,18.39,30200.0,13.9265,13.9265,13.9113,13.9189,30200.0
2006-12-06 14:40:00,18.39,18.39,18.38,18.38,75200.0,13.9189,13.9189,13.9113,13.9113,75200.0
2006-12-06 14:45:00,18.38,18.39,18.38,18.39,44000.0,13.9113,13.9189,13.9113,13.9189,44000.0
2006-12-06 14:50:00,18.39,18.39,18.38,18.38,28400.0,13.9189,13.9189,13.9113,13.9113,28400.0
2006-12-06 14:55:00,18.38,18.4,18.38,18.38,118000.0,13.9113,13.9265,13.9113,13.9113,118000.0
2006-12-06 15:00:00,18.38,18.39,18.34,18.34,169600.0,13.9113,13.9189,13.8811,13.8811,169600.0
2006-12-06 15:05:00,18.35,18.39,18.34,18.39,125600.0,13.8886,13.9189,13.8811,13.9189,125600.0
2006-12-06 15:10:00,18.39,18.41,18.38,18.41,111800.0,13.9189,13.934,13.9113,13.934,111800.0
2006-12-06 15:15:00,18.41,18.42,18.4,18.4,112000.0,13.934,13.9416,13.9265,13.9265,112000.0
2006-12-06 15:20:00,18.4,18.41,18.38,18.38,214400.0,13.9265,13.934,13.9113,13.9113,214400.0
2006-12-06 15:25:00,18.38,18.41,18.38,18.4,274600.0,13.9113,13.934,13.9113,13.9265,274600.0
2006-12-06 15:30:00,18.4,18.41,18.38,18.38,131800.0,13.9265,13.934,13.9113,13.9113,131800.0
2006-12-06 15:35:00,18.38,18.38,18.38,18.38,77200.0,13.9113,13.9113,13.9113,13.9113,77200.0
2006-12-06 15:40:00,18.38,18.4,18.38,18.38,172800.0,13.9113,13.9265,13.9113,13.9113,172800.0
2006-12-06 15:45:00,18.38,18.38,18.38,18.38,89600.0,13.9113,13.9113,13.9113,13.9113,89600.0
2006-12-06 15:50:00,18.38,18.4,18.37,18.4,189200.0,13.9113,13.9265,13.9038,13.9265,189200.0
2006-12-06 15:55:00,18.39,18.43,18.39,18.43,343800.0,13.9189,13.9492,13.9189,13.9492,343800.0
2006-12-07 09:30:00,18.4,18.49,18.39,18.48,345200.0,13.9265,13.9946,13.9189,13.987,345200.0
2006-12-07 09:35:00,18.49,18.5,18.48,18.5,133400.0,13.9946,14.0022,13.987,14.0022,133400.0
2006-12-07 09:40:00,18.5,18.5,18.47,18.48,44000.0,14.0022,14.0022,13.9795,13.987,44000.0
2006-12-07 09:45:00,18.48,18.51,18.43,18.46,113600.0,13.987,14.0097,13.9492,13.9719,113600.0
2006-12-07 09:50:00,18.46,18.5,18.46,18.49,74000.0,13.9719,14.0022,13.9719,13.9946,74000.0
2006-12-07 09:55:00,18.49,18.49,18.47,18.47,66400.0,13.9946,13.9946,13.9795,13.9795,66400.0
2006-12-07 10:00:00,18.47,18.48,18.42,18.43,251200.0,13.9795,13.987,13.9416,13.9492,251200.0
2006-12-07 10:05:00,18.42,18.43,18.3,18.36,369000.0,13.9416,13.9492,13.8508,13.8962,369000.0
2006-12-07 10:10:00,18.36,18.38,18.34,18.35,89400.0,13.8962,13.9113,13.8811,13.8886,89400.0
2006-12-07 10:15:00,18.35,18.35,18.31,18.34,131000.0,13.8886,13.8886,13.8584,13.8811,131000.0
2006-12-07 10:20:00,18.34,18.38,18.33,18.33,72600.0,13.8811,13.9113,13.8735,13.8735,72600.0
2006-12-07 10:25:00,18.33,18.4,18.33,18.36,163400.0,13.8735,13.9265,13.8735,13.8962,163400.0
2006-12-07 10:30:00,18.36,18.4,18.35,18.39,68800.0,13.8962,13.9265,13.8886,13.9189,68800.0
2006-12-07 10:35:00,18.38,18.4,18.34,18.34,102200.0,13.9113,13.9265,13.8811,13.8811,102200.0
2006-12-07 10:40:00,18.34,18.34,18.31,18.32,200600.0,13.8811,13.8811,13.8584,13.8659,200600.0
2006-12-07 10:45:00,18.32,18.35,18.32,18.33,145000.0,13.8659,13.8886,13.8659,13.8735,145000.0
2006-12-07 10:50:00,18.33,18.35,18.25,18.29,201400.0,13.8735,13.8886,13.8129,13.8432,201400.0
2006-12-07 10:55:00,18.29,18.29,18.27,18.28,45800.0,13.8432,13.8432,13.8281,13.8357,45800.0
2006-12-07 11:00:00,18.28,18.29,18.26,18.27,59000.0,13.8357,13.8432,13.8205,13.8281,59000.0
2006-12-07 11:05:00,18.27,18.29,18.26,18.28,84600.0,13.8281,13.8432,13.8205,13.8357,84600.0
2006-12-07 11:10:00,18.28,18.29,18.27,18.29,38800.0,13.8357,13.8432,13.8281,13.8432,38800.0
2006-12-07 11:15:00,18.29,18.32,18.28,18.28,85800.0,13.8432,13.8659,13.8357,13.8357,85800.0
2006-12-07 11:20:00,18.29,18.31,18.28,18.28,73400.0,13.8432,13.8584,13.8357,13.8357,73400.0
2006-12-07 11:25:00,18.28,18.31,18.28,18.3,89200.0,13.8357,13.8584,13.8357,13.8508,89200.0
2006-12-07 11:30:00,18.31,18.35,18.3,18.34,46400.0,13.8584,13.8886,13.8508,13.8811,46400.0
2006-12-07 11:35:00,18.34,18.35,18.34,18.35,72600.0,13.8811,13.8886,13.8811,13.8886,72600.0
2006-12-07 11:40:00,18.35,18.36,18.34,18.36,57600.0,13.8886,13.8962,13.8811,13.8962,57600.0
2006-12-07 11:45:00,18.36,18.36,18.34,18.36,92000.0,13.8962,13.8962,13.8811,13.8962,92000.0
2006-12-07 11:50:00,18.36,18.41,18.35,18.39,104600.0,13.8962,13.934,13.8886,13.9189,104600.0
2006-12-07 11:55:00,18.39,18.4,18.38,18.38,47200.0,13.9189,13.9265,13.9113,13.9113,47200.0
2006-12-07 12:00:00,18.38,18.38,18.36,18.36,53400.0,13.9113,13.9113,13.8962,13.8962,53400.0
2006-12-07 12:05:00,18.36,18.4,18.36,18.4,159400.0,13.8962,13.9265,13.8962,13.9265,159400.0
2006-12-07 12:10:00,18.4,18.4,18.38,18.39,46800.0,13.9265,13.9265,13.9113,13.9189,46800.0
2006-12-07 12:15:00,18.39,18.43,18.39,18.43,65800.0,13.9189,13.9492,13.9189,13.9492,65800.0
2006-12-07 12:20:00,18.42,18.43,18.4,18.4,58000.0,13.9416,13.9492,13.9265,13.9265,58000.0
2006-12-07 12:25:00,18.4,18.4,18.38,18.38,74800.0,13.9265,13.9265,13.9113,13.9113,74800.0
2006-12-07 12:30:00,18.38,18.38,18.37,18.38,45200.0,13.9113,13.9113,13.9038,13.9113,45200.0
2006-12-07 12:35:00,18.38,18.42,18.38,18.4,73400.0,13.9113,13.9416,13.9113,13.9265,73400.0
2006-12-07 12:40:00,18.4,18.4,18.38,18.39,40400.0,13.9265,13.9265,13.9113,13.9189,40400.0
2006-12-07 12:45:00,18.39,18.39,18.36,18.37,64800.0,13.9189,13.9189,13.8962,13.9038,64800.0
2006-12-07 12:50:00,18.37,18.38,18.36,18.36,72000.0,13.9038,13.9113,13.8962,13.8962,72000.0
2006-12-07 12:55:00,18.36,18.38,18.36,18.38,45600.0,13.8962,13.9113,13.8962,13.9113,45600.0
2006-12-07 13:00:00,18.38,18.38,18.37,18.37,46000.0,13.9113,13.9113,13.9038,13.9038,46000.0
2006-12-07 13:05:00,18.37,18.38,18.36,18.36,55000.0,13.9038,13.9113,13.8962,13.8962,55000.0
2006-12-07 13:10:00,18.36,18.38,18.36,18.38,47800.0,13.8962,13.9113,13.8962,13.9113,47800.0
2006-12-07 13:15:00,18.38,18.38,18.35,18.36,87800.0,13.9113,13.9113,13.8886,13.8962,87800.0
2006-12-07 13:20:00,18.36,18.37,18.35,18.36,31000.0,13.8962,13.9038,13.8886,13.8962,31000.0
2006-12-07 13:25:00,18.36,18.42,18.36,18.41,79600.0,13.8962,13.9416,13.8962,13.934,79600.0
2006-12-07 13:30:00,18.41,18.43,18.41,18.41,176000.0,13.934,13.9492,13.934,13.934,176000.0
2006-12-07 13:35:00,18.41,18.41,18.4,18.41,40000.0,13.934,13.934,13.9265,13.934,40000.0
2006-12-07 13:40:00,18.41,18.43,18.41,18.43,80000.0,13.934,13.9492,13.934,13.9492,80000.0
2006-12-07 13:45:00,18.43,18.43,18.43,18.43,81800.0,13.9492,13.9492,13.9492,13.9492,81800.0
2006-12-07 13:50:00,18.43,18.44,18.43,18.43,74600.0,13.9492,13.9568,13.9492,13.9492,74600.0
2006-12-07 13:55:00,18.43,18.46,18.43,18.43,289600.0,13.9492,13.9719,13.9492,13.9492,289600.0
2006-12-07 14:00:00,18.43,18.43,18.42,18.42,109600.0,13.9492,13.9492,13.9416,13.9416,109600.0
2006-12-07 14:05:00,18.42,18.43,18.41,18.41,102800.0,13.9416,13.9492,13.934,13.934,102800.0
2006-12-07 14:10:00,18.42,18.42,18.38,18.38,104400.0,13.9416,13.9416,13.9113,13.9113,104400.0
2006-12-07 14:15:00,18.38,18.39,18.37,18.38,73800.0,13.9113,13.9189,13.9038,13.9113,73800.0
2006-12-07 14:20:00,18.38,18.41,18.37,18.38,149800.0,13.9113,13.934,13.9038,13.9113,149800.0
2006-12-07 14:25:00,18.38,18.4,18.36,18.37,189000.0,13.9113,13.9265,13.8962,13.9038,189000.0
2006-12-07 14:30:00,18.38,18.39,18.36,18.36,92200.0,13.9113,13.9189,13.8962,13.8962,92200.0
2006-12-07 14:35:00,18.36,18.4,18.36,18.39,117400.0,13.8962,13.9265,13.8962,13.9189,117400.0
2006-12-07 14:40:00,18.39,18.39,18.34,18.34,95600.0,13.9189,13.9189,13.8811,13.8811,95600.0
2006-12-07 14:45:00,18.34,18.36,18.33,18.34,92600.0,13.8811,13.8962,13.8735,13.8811,92600.0
2006-12-07 14:50:00,18.33,18.34,18.33,18.33,69600.0,13.8735,13.8811,13.8735,13.8735,69600.0
2006-12-07 14:55:00,18.33,18.33,18.32,18.32,103400.0,13.8735,13.8735,13.8659,13.8659,103400.0
2006-12-07 15:00:00,18.32,18.33,18.24,18.24,407600.0,13.8659,13.8735,13.8054,13.8054,407600.0
2006-12-07 15:05:00,18.24,18.28,18.24,18.26,208800.0,13.8054,13.8357,13.8054,13.8205,208800.0
2006-12-07 15:10:00,18.26,18.26,18.23,18.24,246600.0,13.8205,13.8205,13.7978,13.8054,246600.0
2006-12-07 15:15:00,18.24,18.29,18.23,18.28,251200.0,13.8054,13.8432,13.7978,13.8357,251200.0
2006-12-07 15:20:00,18.28,18.35,18.25,18.28,142400.0,13.8357,13.8886,13.8129,13.8357,142400.0
2006-12-07 15:25:00,18.28,18.31,18.25,18.27,163600.0,13.8357,13.8584,13.8129,13.8281,163600.0
2006-12-07 15:30:00,18.27,18.27,18.25,18.25,123000.0,13.8281,13.8281,13.8129,13.8129,123000.0
2006-12-07 15:35:00,18.25,18.3,18.25,18.27,220400.0,13.8129,13.8508,13.8129,13.8281,220400.0
2006-12-07 15:40:00,18.28,18.29,18.25,18.28,150800.0,13.8357,13.8432,13.8129,13.8357,150800.0
2006-12-07 15:45:00,18.28,18.29,18.26,18.28,155200.0,13.8357,13.8432,13.8205,13.8357,155200.0
2006-12-07 15:50:00,18.28,18.29,18.23,18.24,269600.0,13.8357,13.8432,13.7978,13.8054,269600.0
2006-12-07 15:55:00,18.24,18.25,18.2,18.23,940800.0,13.8054,13.8129,13.7751,13.7978,940800.0
2006-12-08 09:30:00,18.31,18.34,18.08,18.13,611800.0,13.8584,13.8811,13.6843,13.7221,611800.0
2006-12-08 09:35:00,18.11,18.18,18.1,18.17,276600.0,13.707,13.76,13.6994,13.7524,276600.0
2006-12-08 09:40:00,18.17,18.27,18.17,18.2,156400.0,13.7524,13.8281,13.7524,13.7751,156400.0
2006-12-08 09:45:00,18.21,18.24,18.19,18.22,85000.0,13.7827,13.8054,13.7675,13.7902,85000.0
2006-12-08 09:50:00,18.22,18.22,18.15,18.18,167400.0,13.7902,13.7902,13.7373,13.76,167400.0
2006-12-08 09:55:00,18.18,18.18,18.14,18.15,135200.0,13.76,13.76,13.7297,13.7373,135200.0
2006-12-08 10:00:00,18.15,18.16,18.05,18.09,390800.0,13.7373,13.7448,13.6616,13.6918,390800.0
2006-12-08 10:05:00,18.09,18.1,18.08,18.1,182000.0,13.6918,13.6994,13.6843,13.6994,182000.0
2006-12-08 10:10:00,18.1,18.14,18.08,18.11,114600.0,13.6994,13.7297,13.6843,13.707,114600.0
2006-12-08 10:15:00,18.12,18.14,18.1,18.11,163000.0,13.7146,13.7297,13.6994,13.707,163000.0
2006-12-08 10:20:00,18.11,18.11,18.1,18.11,127800.0,13.707,13.707,13.6994,13.707,127800.0
2006-12-08 10:25:00,18.11,18.11,18.1,18.11,83600.0,13.707,13.707,13.6994,13.707,83600.0
2006-12-08 10:30:00,18.11,18.13,18.11,18.12,65400.0,13.707,13.7221,13.707,13.7146,65400.0
2006-12-08 10:35:00,18.12,18.13,18.1,18.13,65800.0,13.7146,13.7221,13.6994,13.7221,65800.0
2006-12-08 10:40:00,18.13,18.17,18.13,18.15,108000.0,13.7221,13.7524,13.7221,13.7373,108000.0
2006-12-08 10:45:00,18.15,18.17,18.14,18.17,94600.0,13.7373,13.7524,13.7297,13.7524,94600.0
2006-12-08 10:50:00,18.17,18.18,18.13,18.13,98000.0,13.7524,13.76,13.7221,13.7221,98000.0
2006-12-08 10:55:00,18.13,18.16,18.13,18.13,71400.0,13.7221,13.7448,13.7221,13.7221,71400.0
2006-12-08 11:00:00,18.14,18.21,18.14,18.18,111400.0,13.7297,13.7827,13.7297,13.76,111400.0
2006-12-08 11:05:00,18.18,18.22,18.18,18.2,115600.0,13.76,13.7902,13.76,13.7751,115600.0
2006-12-08 11:10:00,18.2,18.21,18.18,18.2,186000.0,13.7751,13.7827,13.76,13.7751,186000.0
2006-12-08 11:15:00,18.2,18.29,18.2,18.25,380600.0,13.7751,13.8432,13.7751,13.8129,380600.0
2006-12-08 11:20:00,18.25,18.3,18.25,18.28,283200.0,13.8129,13.8508,13.8129,13.8357,283200.0
2006-12-08 11:25:00,18.28,18.31,18.25,18.28,241200.0,13.8357,13.8584,13.8129,13.8357,241200.0
2006-12-08 11:30:00,18.28,18.35,18.27,18.34,334600.0,13.8357,13.8886,13.8281,13.8811,334600.0
2006-12-08 11:35:00,18.35,18.35,18.34,18.35,120000.0,13.8886,13.8886,13.8811,13.8886,120000.0
2006-12-08 11:40:00,18.35,18.39,18.35,18.37,198000.0,13.8886,13.9189,13.8886,13.9038,198000.0
2006-12-08 11:45:00,18.36,18.39,18.36,18.36,112800.0,13.8962,13.9189,13.8962,13.8962,112800.0
2006-12-08 11:50:00,18.36,18.38,18.33,18.36,181000.0,13.8962,13.9113,13.8735,13.8962,181000.0
2006-12-08 11:55:00,18.36,18.38,18.36,18.38,86200.0,13.8962,13.9113,13.8962,13.9113,86200.0
2006-12-08 12:00:00,18.38,18.42,18.38,18.42,210400.0,13.9113,13.9416,13.9113,13.9416,210400.0
2006-12-08 12:05:00,18.42,18.43,18.36,18.38,146600.0,13.9416,13.9492,13.8962,13.9113,146600.0
2006-12-08 12:10:00,18.39,18.39,18.36,18.37,60000.0,13.9189,13.9189,13.8962,13.9038,60000.0
2006-12-08 12:15:00,18.37,18.38,18.36,18.38,76200.0,13.9038,13.9113,13.8962,13.9113,76200.0
2006-12-08 12:20:00,18.38,18.4,18.38,18.38,73200.0,13.9113,13.9265,13.9113,13.9113,73200.0
2006-12-08 12:25:00,18.38,18.4,18.38,18.39,74200.0,13.9113,13.9265,13.9113,13.9189,74200.0
2006-12-08 12:30:00,18.39,18.4,18.36,18.36,54200.0,13.9189,13.9265,13.8962,13.8962,54200.0
2006-12-08 12:35:00,18.36,18.36,18.32,18.35,218000.0,13.8962,13.8962,13.8659,13.8886,218000.0
2006-12-08 12:40:00,18.35,18.38,18.35,18.37,62800.0,13.8886,13.9113,13.8886,13.9038,62800.0
2006-12-08 12:45:00,18.37,18.38,18.36,18.37,95600.0,13.9038,13.9113,13.8962,13.9038,95600.0
2006-12-08 12:50:00,18.37,18.38,18.36,18.37,82200.0,13.9038,13.9113,13.8962,13.9038,82200.0
2006-12-08 12:55:00,18.37,18.39,18.36,18.36,133000.0,13.9038,13.9189,13.8962,13.8962,133000.0
2006-12-08 13:00:00,18.36,18.38,18.33,18.33,87600.0,13.8962,13.9113,13.8735,13.8735,87600.0
2006-12-08 13:05:00,18.33,18.34,18.33,18.34,41600.0,13.8735,13.8811,13.8735,13.8811,41600.0
2006-12-08 13:10:00,18.34,18.34,18.33,18.33,118600.0,13.8811,13.8811,13.8735,13.8735,118600.0
2006-12-08 13:15:00,18.33,18.34,18.33,18.34,107200.0,13.8735,13.8811,13.8735,13.8811,107200.0
2006-12-08 13:20:00,18.34,18.34,18.33,18.33,35200.0,13.8811,13.8811,13.8735,13.8735,35200.0
2006-12-08 13:25:00,18.33,18.33,18.31,18.31,57800.0,13.8735,13.8735,13.8584,13.8584,57800.0
2006-12-08 13:30:00,18.31,18.31,18.3,18.31,79200.0,13.8584,13.8584,13.8508,13.8584,79200.0
2006-12-08 13:35:00,18.31,18.33,18.3,18.31,105600.0,13.8584,13.8735,13.8508,13.8584,105600.0
2006-12-08 13:40:00,18.31,18.31,18.27,18.27,185000.0,13.8584,13.8584,13.8281,13.8281,185000.0
2006-12-08 13:45:00,18.27,18.3,18.27,18.28,76000.0,13.8281,13.8508,13.8281,13.8357,76000.0
2006-12-08 13:50:00,18.28,18.29,18.27,18.28,65600.0,13.8357,13.8432,13.8281,13.8357,65600.0
2006-12-08 13:55:00,18.28,18.29,18.27,18.28,99000.0,13.8357,13.8432,13.8281,13.8357,99000.0
2006-12-08 14:00:00,18.28,18.28,18.25,18.27,128600.0,13.8357,13.8357,13.8129,13.8281,128600.0
2006-12-08 14:05:00,18.27,18.32,18.27,18.31,111600.0,13.8281,13.8659,13.8281,13.8584,111600.0
2006-12-08 14:10:00,18.31,18.32,18.29,18.29,105200.0,13.8584,13.8659,13.8432,13.8432,105200.0
2006-12-08 14:15:00,18.29,18.29,18.26,18.26,37200.0,13.8432,13.8432,13.8205,13.8205,37200.0
2006-12-08 14:20:00,18.27,18.3,18.27,18.3,60000.0,13.8281,13.8508,13.8281,13.8508,60000.0
2006-12-08 14:25:00,18.3,18.3,18.27,18.29,140400.0,13.8508,13.8508,13.8281,13.8432,140400.0
2006-12-08 14:30:00,18.29,18.3,18.26,18.29,93400.0,13.8432,13.8508,13.8205,13.8432,93400.0
2006-12-08 14:35:00,18.29,18.29,18.28,18.28,25000.0,13.8432,13.8432,13.8357,13.8357,25000.0
2006-12-08 14:40:00,18.28,18.33,18.28,18.33,61600.0,13.8357,13.8735,13.8357,13.8735,61600.0
2006-12-08 14:45:00,18.33,18.34,18.29,18.3,69200.0,13.8735,13.8811,13.8432,13.8508,69200.0
2006-12-08 14:50:00,18.3,18.38,18.3,18.35,128200.0,13.8508,13.9113,13.8508,13.8886,128200.0
2006-12-08 14:55:00,18.35,18.38,18.34,18.36,141600.0,13.8886,13.9113,13.8811,13.8962,141600.0
2006-12-08 15:00:00,18.36,18.37,18.33,18.34,71400.0,13.8962,13.9038,13.8735,13.8811,71400.0
2006-12-08 15:05:00,18.34,18.38,18.34,18.35,67400.0,13.8811,13.9113,13.8811,13.8886,67400.0
2006-12-08 15:10:00,18.35,18.35,18.34,18.34,36800.0,13.8886,13.8886,13.8811,13.8811,36800.0
2006-12-08 15:15:00,18.34,18.34,18.32,18.33,76000.0,13.8811,13.8811,13.8659,13.8735,76000.0
2006-12-08 15:20:00,18.33,18.33,18.28,18.28,77400.0,13.8735,13.8735,13.8357,13.8357,77400.0
2006-12-08 15:25:00,18.29,18.3,18.28,18.28,121200.0,13.8432,13.8508,13.8357,13.8357,121200.0
2006-12-08 15:30:00,18.28,18.28,18.27,18.28,97200.0,13.8357,13.8357,13.8281,13.8357,97200.0
2006-12-08 15:35:00,18.28,18.28,18.24,18.25,141400.0,13.8357,13.8357,13.8054,13.8129,141400.0
2006-12-08 15:40:00,18.25,18.25,18.24,18.25,90400.0,13.8129,13.8129,13.8054,13.8129,90400.0
2006-12-08 15:45:00,18.25,18.25,18.2,18.23,290600.0,13.8129,13.8129,13.7751,13.7978,290600.0
2006-12-08 15:50:00,18.23,18.24,18.23,18.23,223800.0,13.7978,13.8054,13.7978,13.7978,223800.0
2006-12-08 15:55:00,18.23,18.25,18.2,18.21,502000.0,13.7978,13.8129,13.7751,13.7827,502000.0
2006-12-11 09:30:00,18.44,18.44,18.08,18.16,228800.0,13.9568,13.9568,13.6843,13.7448,228800.0
2006-12-11 09:35:00,18.18,18.18,18.14,18.18,102600.0,13.76,13.76,13.7297,13.76,102600.0
2006-12-11 09:40:00,18.18,18.21,18.13,18.14,156400.0,13.76,13.7827,13.7221,13.7297,156400.0
2006-12-11 09:45:00,18.14,18.19,18.14,18.18,134200.0,13.7297,13.7675,13.7297,13.76,134200.0
2006-12-11 09:50:00,18.18,18.24,18.18,18.24,152000.0,13.76,13.8054,13.76,13.8054,152000.0
2006-12-11 09:55:00,18.24,18.32,18.24,18.32,160800.0,13.8054,13.8659,13.8054,13.8659,160800.0
2006-12-11 10:00:00,18.32,18.34,18.28,18.32,156200.0,13.8659,13.8811,13.8357,13.8659,156200.0
2006-12-11 10:05:00,18.33,18.36,18.31,18.32,126800.0,13.8735,13.8962,13.8584,13.8659,126800.0
2006-12-11 10:10:00,18.33,18.44,18.32,18.43,370000.0,13.8735,13.9568,13.8659,13.9492,370000.0
2006-12-11 10:15:00,18.43,18.5,18.43,18.46,333600.0,13.9492,14.0022,13.9492,13.9719,333600.0
2006-12-11 10:20:00,18.46,18.48,18.42,18.44,151800.0,13.9719,13.987,13.9416,13.9568,151800.0
2006-12-11 10:25:00,18.43,18.44,18.38,18.4,65000.0,13.9492,13.9568,13.9113,13.9265,65000.0
2006-12-11 10:30:00,18.4,18.42,18.38,18.42,101800.0,13.9265,13.9416,13.9113,13.9416,101800.0
2006-12-11 10:35:00,18.41,18.41,18.36,18.36,87800.0,13.934,13.934,13.8962,13.8962,87800.0
2006-12-11 10:40:00,18.36,18.41,18.34,18.36,145200.0,13.8962,13.934,13.8811,13.8962,145200.0
2006-12-11 10:45:00,18.36,18.41,18.34,18.39,152000.0,13.8962,13.934,13.8811,13.9189,152000.0
2006-12-11 10:50:00,18.39,18.39,18.34,18.34,95800.0,13.9189,13.9189,13.8811,13.8811,95800.0
2006-12-11 10:55:00,18.35,18.36,18.32,18.33,98600.0,13.8886,13.8962,13.8659,13.8735,98600.0
2006-12-11 11:00:00,18.33,18.36,18.33,18.36,125200.0,13.8735,13.8962,13.8735,13.8962,125200.0
2006-12-11 11:05:00,18.36,18.38,18.33,18.33,111200.0,13.8962,13.9113,13.8735,13.8735,111200.0
2006-12-11 11:10:00,18.34,18.35,18.33,18.34,136400.0,13.8811,13.8886,13.8735,13.8811,136400.0
2006-12-11 11:15:00,18.33,18.34,18.33,18.33,50600.0,13.8735,13.8811,13.8735,13.8735,50600.0
2006-12-11 11:20:00,18.33,18.37,18.33,18.36,112600.0,13.8735,13.9038,13.8735,13.8962,112600.0
2006-12-11 11:25:00,18.36,18.38,18.34,18.34,68800.0,13.8962,13.9113,13.8811,13.8811,68800.0
2006-12-11 11:30:00,18.35,18.39,18.34,18.36,173200.0,13.8886,13.9189,13.8811,13.8962,173200.0
2006-12-11 11:35:00,18.36,18.39,18.35,18.35,56000.0,13.8962,13.9189,13.8886,13.8886,56000.0
2006-12-11 11:40:00,18.35,18.38,18.34,18.38,46000.0,13.8886,13.9113,13.8811,13.9113,46000.0
2006-12-11 11:45:00,18.37,18.37,18.36,18.36,36800.0,13.9038,13.9038,13.8962,13.8962,36800.0
2006-12-11 11:50:00,18.36,18.37,18.35,18.36,174400.0,13.8962,13.9038,13.8886,13.8962,174400.0
2006-12-11 11:55:00,18.36,18.37,18.35,18.36,66400.0,13.8962,13.9038,13.8886,13.8962,66400.0
2006-12-11 12:00:00,18.36,18.37,18.34,18.36,39600.0,13.8962,13.9038,13.8811,13.8962,39600.0
2006-12-11 12:05:00,18.36,18.37,18.35,18.36,48400.0,13.8962,13.9038,13.8886,13.8962,48400.0
2006-12-11 12:10:00,18.36,18.37,18.36,18.36,22400.0,13.8962,13.9038,13.8962,13.8962,22400.0
2006-12-11 12:15:00,18.36,18.36,18.33,18.33,54600.0,13.8962,13.8962,13.8735,13.8735,54600.0
2006-12-11 12:20:00,18.33,18.36,18.33,18.36,63600.0,13.8735,13.8962,13.8735,13.8962,63600.0
2006-12-11 12:25:00,18.36,18.38,18.34,18.34,35800.0,13.8962,13.9113,13.8811,13.8811,35800.0
2006-12-11 12:30:00,18.34,18.39,18.34,18.39,95400.0,13.8811,13.9189,13.8811,13.9189,95400.0
2006-12-11 12:35:00,18.38,18.38,18.38,18.38,17800.0,13.9113,13.9113,13.9113,13.9113,17800.0
2006-12-11 12:40:00,18.38,18.38,18.36,18.37,40600.0,13.9113,13.9113,13.8962,13.9038,40600.0
2006-12-11 12:45:00,18.36,18.36,18.35,18.35,36800.0,13.8962,13.8962,13.8886,13.8886,36800.0
2006-12-11 12:50:00,18.35,18.36,18.33,18.33,120400.0,13.8886,13.8962,13.8735,13.8735,120400.0
2006-12-11 12:55:00,18.33,18.34,18.33,18.33,49600.0,13.8735,13.8811,13.8735,13.8735,49600.0
2006-12-11 13:00:00,18.33,18.35,18.33,18.33,38800.0,13.8735,13.8886,13.8735,13.8735,38800.0
2006-12-11 13:05:00,18.33,18.36,18.33,18.35,69200.0,13.8735,13.8962,13.8735,13.8886,69200.0
2006-12-11 13:10:00,18.35,18.36,18.34,18.35,25200.0,13.8886,13.8962,13.8811,13.8886,25200.0
2006-12-11 13:15:00,18.36,18.39,18.36,18.36,64800.0,13.8962,13.9189,13.8962,13.8962,64800.0
2006-12-11 13:20:00,18.36,18.4,18.35,18.37,120800.0,13.8962,13.9265,13.8886,13.9038,120800.0
2006-12-11 13:25:00,18.35,18.37,18.34,18.34,53600.0,13.8886,13.9038,13.8811,13.8811,53600.0
2006-12-11 13:30:00,18.34,18.34,18.33,18.33,30200.0,13.8811,13.8811,13.8735,13.8735,30200.0
2006-12-11 13:35:00,18.33,18.33,18.33,18.33,25400.0,13.8735,13.8735,13.8735,13.8735,25400.0
2006-12-11 13:40:00,18.33,18.34,18.33,18.33,42200.0,13.8735,13.8811,13.8735,13.8735,42200.0
2006-12-11 13:45:00,18.33,18.36,18.33,18.36,48200.0,13.8735,13.8962,13.8735,13.8962,48200.0
2006-12-11 13:50:00,18.36,18.36,18.35,18.36,41200.0,13.8962,13.8962,13.8886,13.8962,41200.0
2006-12-11 13:55:00,18.36,18.37,18.36,18.36,31800.0,13.8962,13.9038,13.8962,13.8962,31800.0
2006-12-11 14:00:00,18.37,18.37,18.36,18.36,24000.0,13.9038,13.9038,13.8962,13.8962,24000.0
2006-12-11 14:05:00,18.36,18.37,18.36,18.36,19200.0,13.8962,13.9038,13.8962,13.8962,19200.0
2006-12-11 14:10:00,18.36,18.37,18.36,18.36,21800.0,13.8962,13.9038,13.8962,13.8962,21800.0
2006-12-11 14:15:00,18.36,18.36,18.34,18.34,51400.0,13.8962,13.8962,13.8811,13.8811,51400.0
2006-12-11 14:20:00,18.34,18.36,18.34,18.36,26000.0,13.8811,13.8962,13.8811,13.8962,26000.0
2006-12-11 14:25:00,18.36,18.36,18.35,18.36,35200.0,13.8962,13.8962,13.8886,13.8962,35200.0
2006-12-11 14:30:00,18.36,18.36,18.35,18.35,50800.0,13.8962,13.8962,13.8886,13.8886,50800.0
2006-12-11 14:35:00,18.35,18.36,18.35,18.36,39000.0,13.8886,13.8962,13.8886,13.8962,39000.0
2006-12-11 14:40:00,18.36,18.36,18.35,18.36,53600.0,13.8962,13.8962,13.8886,13.8962,53600.0
2006-12-11 14:45:00,18.36,18.36,18.34,18.34,46600.0,13.8962,13.8962,13.8811,13.8811,46600.0
2006-12-11 14:50:00,18.34,18.35,18.33,18.34,50600.0,13.8811,13.8886,13.8735,13.8811,50600.0
2006-12-11 14:55:00,18.34,18.36,18.34,18.35,119600.0,13.8811,13.8962,13.8811,13.8886,119600.0
2006-12-11 15:00:00,18.35,18.36,18.35,18.35,73400.0,13.8886,13.8962,13.8886,13.8886,73400.0
2006-12-11 15:05:00,18.35,18.36,18.35,18.35,71400.0,13.8886,13.8962,13.8886,13.8886,71400.0
2006-12-11 15:10:00,18.35,18.36,18.35,18.35,73800.0,13.8886,13.8962,13.8886,13.8886,73800.0
2006-12-11 15:15:00,18.36,18.38,18.36,18.36,55000.0,13.8962,13.9113,13.8962,13.8962,55000.0
2006-12-11 15:20:00,18.36,18.37,18.35,18.36,67400.0,13.8962,13.9038,13.8886,13.8962,67400.0
2006-12-11 15:25:00,18.36,18.37,18.34,18.35,148200.0,13.8962,13.9038,13.8811,13.8886,148200.0
2006-12-11 15:30:00,18.35,18.36,18.32,18.33,209400.0,13.8886,13.8962,13.8659,13.8735,209400.0
2006-12-11 15:35:00,18.33,18.34,18.32,18.34,66200.0,13.8735,13.8811,13.8659,13.8811,66200.0
2006-12-11 15:40:00,18.33,18.36,18.33,18.36,98600.0,13.8735,13.8962,13.8735,13.8962,98600.0
2006-12-11 15:45:00,18.35,18.36,18.35,18.35,80400.0,13.8886,13.8962,13.8886,13.8886,80400.0
2006-12-11 15:50:00,18.36,18.36,18.34,18.35,312800.0,13.8962,13.8962,13.8811,13.8886,312800.0
2006-12-11 15:55:00,18.35,18.35,18.31,18.32,332600.0,13.8886,13.8886,13.8584,13.8659,332600.0
2006-12-12 09:30:00,18.35,18.35,18.2,18.24,241200.0,13.8886,13.8886,13.7751,13.8054,241200.0
2006-12-12 09:35:00,18.23,18.29,18.21,18.29,64800.0,13.7978,13.8432,13.7827,13.8432,64800.0
2006-12-12 09:40:00,18.29,18.3,18.25,18.28,71800.0,13.8432,13.8508,13.8129,13.8357,71800.0
2006-12-12 09:45:00,18.28,18.33,18.27,18.32,95800.0,13.8357,13.8735,13.8281,13.8659,95800.0
2006-12-12 09:50:00,18.32,18.33,18.27,18.27,59600.0,13.8659,13.8735,13.8281,13.8281,59600.0
2006-12-12 09:55:00,18.28,18.3,18.27,18.29,52800.0,13.8357,13.8508,13.8281,13.8432,52800.0
2006-12-12 10:00:00,18.28,18.29,18.23,18.23,136600.0,13.8357,13.8432,13.7978,13.7978,136600.0
2006-12-12 10:05:00,18.23,18.23,18.2,18.22,106400.0,13.7978,13.7978,13.7751,13.7902,106400.0
2006-12-12 10:10:00,18.21,18.22,18.17,18.18,81400.0,13.7827,13.7902,13.7524,13.76,81400.0
2006-12-12 10:15:00,18.18,18.21,18.18,18.18,73400.0,13.76,13.7827,13.76,13.76,73400.0
2006-12-12 10:20:00,18.18,18.21,18.17,18.17,79000.0,13.76,13.7827,13.7524,13.7524,79000.0
2006-12-12 10:25:00,18.17,18.22,18.14,18.21,125200.0,13.7524,13.7902,13.7297,13.7827,125200.0
2006-12-12 10:30:00,18.21,18.21,18.18,18.2,109800.0,13.7827,13.7827,13.76,13.7751,109800.0
2006-12-12 10:35:00,18.2,18.24,18.19,18.19,56200.0,13.7751,13.8054,13.7675,13.7675,56200.0
2006-12-12 10:40:00,18.18,18.19,18.15,18.16,81400.0,13.76,13.7675,13.7373,13.7448,81400.0
2006-12-12 10:45:00,18.16,18.16,18.15,18.16,55800.0,13.7448,13.7448,13.7373,13.7448,55800.0
2006-12-12 10:50:00,18.16,18.18,18.16,18.18,47200.0,13.7448,13.76,13.7448,13.76,47200.0
2006-12-12 10:55:00,18.18,18.2,18.18,18.2,69600.0,13.76,13.7751,13.76,13.7751,69600.0
2006-12-12 11:00:00,18.19,18.21,18.18,18.21,57400.0,13.7675,13.7827,13.76,13.7827,57400.0
2006-12-12 11:05:00,18.21,18.23,18.2,18.23,54400.0,13.7827,13.7978,13.7751,13.7978,54400.0
2006-12-12 11:10:00,18.23,18.24,18.21,18.22,46800.0,13.7978,13.8054,13.7827,13.7902,46800.0
2006-12-12 11:15:00,18.22,18.24,18.21,18.24,38000.0,13.7902,13.8054,13.7827,13.8054,38000.0
2006-12-12 11:20:00,18.24,18.24,18.23,18.23,18200.0,13.8054,13.8054,13.7978,13.7978,18200.0
2006-12-12 11:25:00,18.23,18.24,18.23,18.23,34400.0,13.7978,13.8054,13.7978,13.7978,34400.0
2006-12-12 11:30:00,18.23,18.23,18.22,18.22,35400.0,13.7978,13.7978,13.7902,13.7902,35400.0
2006-12-12 11:35:00,18.22,18.22,18.18,18.18,100000.0,13.7902,13.7902,13.76,13.76,100000.0
2006-12-12 11:40:00,18.18,18.18,18.16,18.17,71600.0,13.76,13.76,13.7448,13.7524,71600.0
2006-12-12 11:45:00,18.17,18.18,18.17,18.18,58200.0,13.7524,13.76,13.7524,13.76,58200.0
2006-12-12 11:50:00,18.19,18.22,18.19,18.22,43400.0,13.7675,13.7902,13.7675,13.7902,43400.0
2006-12-12 11:55:00,18.22,18.22,18.21,18.22,45200.0,13.7902,13.7902,13.7827,13.7902,45200.0
2006-12-12 12:00:00,18.22,18.22,18.18,18.18,81200.0,13.7902,13.7902,13.76,13.76,81200.0
2006-12-12 12:05:00,18.18,18.18,18.15,18.15,131400.0,13.76,13.76,13.7373,13.7373,131400.0
2006-12-12 12:10:00,18.15,18.16,18.11,18.15,255200.0,13.7373,13.7448,13.707,13.7373,255200.0
2006-12-12 12:15:00,18.15,18.16,18.13,18.15,134400.0,13.7373,13.7448,13.7221,13.7373,134400.0
2006-12-12 12:20:00,18.15,18.16,18.08,18.08,144200.0,13.7373,13.7448,13.6843,13.6843,144200.0
2006-12-12 12:25:00,18.08,18.09,18.06,18.08,93600.0,13.6843,13.6918,13.6691,13.6843,93600.0
2006-12-12 12:30:00,18.08,18.13,18.08,18.11,75400.0,13.6843,13.7221,13.6843,13.707,75400.0
2006-12-12 12:35:00,18.11,18.12,18.06,18.07,197400.0,13.707,13.7146,13.6691,13.6767,197400.0
2006-12-12 12:40:00,18.07,18.07,18.05,18.07,124800.0,13.6767,13.6767,13.6616,13.6767,124800.0
2006-12-12 12:45:00,18.07,18.08,18.06,18.07,86400.0,13.6767,13.6843,13.6691,13.6767,86400.0
2006-12-12 12:50:00,18.08,18.08,18.07,18.08,47000.0,13.6843,13.6843,13.6767,13.6843,47000.0
2006-12-12 12:55:00,18.08,18.08,18.06,18.07,106600.0,13.6843,13.6843,13.6691,13.6767,106600.0
2006-12-12 13:00:00,18.07,18.09,18.07,18.08,60000.0,13.6767,13.6918,13.6767,13.6843,60000.0
2006-12-12 13:05:00,18.09,18.1,18.06,18.06,111600.0,13.6918,13.6994,13.6691,13.6691,111600.0
2006-12-12 13:10:00,18.06,18.07,18.05,18.06,104800.0,13.6691,13.6767,13.6616,13.6691,104800.0
2006-12-12 13:15:00,18.05,18.06,18.05,18.05,46600.0,13.6616,13.6691,13.6616,13.6616,46600.0
2006-12-12 13:20:00,18.05,18.06,18.04,18.05,91000.0,13.6616,13.6691,13.654,13.6616,91000.0
2006-12-12 13:25:00,18.04,18.06,18.04,18.05,57000.0,13.654,13.6691,13.654,13.6616,57000.0
2006-12-12 13:30:00,18.05,18.08,18.04,18.07,90400.0,13.6616,13.6843,13.654,13.6767,90400.0
2006-12-12 13:35:00,18.08,18.08,18.06,18.06,59600.0,13.6843,13.6843,13.6691,13.6691,59600.0
2006-12-12 13:40:00,18.07,18.07,18.05,18.05,24000.0,13.6767,13.6767,13.6616,13.6616,24000.0
2006-12-12 13:45:00,18.06,18.06,18.04,18.04,56600.0,13.6691,13.6691,13.654,13.654,56600.0
2006-12-12 13:50:00,18.04,18.04,18.03,18.04,105800.0,13.654,13.654,13.6464,13.654,105800.0
2006-12-12 13:55:00,18.04,18.05,18.03,18.04,76000.0,13.654,13.6616,13.6464,13.654,76000.0
2006-12-12 14:00:00,18.03,18.05,18.03,18.05,45200.0,13.6464,13.6616,13.6464,13.6616,45200.0
2006-12-12 14:05:00,18.04,18.06,18.03,18.04,67400.0,13.654,13.6691,13.6464,13.654,67400.0
2006-12-12 14:10:00,18.04,18.08,18.01,18.06,188400.0,13.654,13.6843,13.6313,13.6691,188400.0
2006-12-12 14:15:00,18.07,18.13,18.04,18.12,223200.0,13.6767,13.7221,13.654,13.7146,223200.0
2006-12-12 14:20:00,18.12,18.2,18.07,18.16,245800.0,13.7146,13.7751,13.6767,13.7448,245800.0
2006-12-12 14:25:00,18.16,18.17,18.14,18.16,130000.0,13.7448,13.7524,13.7297,13.7448,130000.0
2006-12-12 14:30:00,18.16,18.19,18.14,18.18,144800.0,13.7448,13.7675,13.7297,13.76,144800.0
2006-12-12 14:35:00,18.18,18.18,18.1,18.11,199200.0,13.76,13.76,13.6994,13.707,199200.0
2006-12-12 14:40:00,18.11,18.13,18.09,18.09,95600.0,13.707,13.7221,13.6918,13.6918,95600.0
2006-12-12 14:45:00,18.08,18.09,18.05,18.07,157200.0,13.6843,13.6918,13.6616,13.6767,157200.0
2006-12-12 14:50:00,18.07,18.11,18.06,18.1,150000.0,13.6767,13.707,13.6691,13.6994,150000.0
2006-12-12 14:55:00,18.1,18.13,18.08,18.11,81800.0,13.6994,13.7221,13.6843,13.707,81800.0
2006-12-12 15:00:00,18.11,18.12,18.09,18.1,139800.0,13.707,13.7146,13.6918,13.6994,139800.0
2006-12-12 15:05:00,18.1,18.14,18.1,18.13,93600.0,13.6994,13.7297,13.6994,13.7221,93600.0
2006-12-12 15:10:00,18.13,18.14,18.11,18.13,74200.0,13.7221,13.7297,13.707,13.7221,74200.0
2006-12-12 15:15:00,18.13,18.14,18.08,18.08,161800.0,13.7221,13.7297,13.6843,13.6843,161800.0
2006-12-12 15:20:00,18.09,18.11,18.07,18.1,148200.0,13.6918,13.707,13.6767,13.6994,148200.0
2006-12-12 15:25:00,18.1,18.11,18.07,18.08,147800.0,13.6994,13.707,13.6767,13.6843,147800.0
2006-12-12 15:30:00,18.08,18.09,18.07,18.08,205200.0,13.6843,13.6918,13.6767,13.6843,205200.0
2006-12-12 15:35:00,18.08,18.11,18.08,18.11,203000.0,13.6843,13.707,13.6843,13.707,203000.0
2006-12-12 15:40:00,18.11,18.12,18.1,18.11,109400.0,13.707,13.7146,13.6994,13.707,109400.0
2006-12-12 15:45:00,18.11,18.16,18.11,18.15,269200.0,13.707,13.7448,13.707,13.7373,269200.0
2006-12-12 15:50:00,18.15,18.17,18.13,18.14,313800.0,13.7373,13.7524,13.7221,13.7297,313800.0
2006-12-12 15:55:00,18.13,18.15,18.12,18.15,261000.0,13.7221,13.7373,13.7146,13.7373,261000.0
2006-12-13 09:30:00,18.3,18.3,18.16,18.22,324000.0,13.8508,13.8508,13.7448,13.7902,324000.0
2006-12-13 09:35:00,18.22,18.23,18.19,18.21,117800.0,13.7902,13.7978,13.7675,13.7827,117800.0
2006-12-13 09:40:00,18.21,18.25,18.2,18.24,127200.0,13.7827,13.8129,13.7751,13.8054,127200.0
2006-12-13 09:45:00,18.24,18.24,18.18,18.18,102800.0,13.8054,13.8054,13.76,13.76,102800.0
2006-12-13 09:50:00,18.18,18.2,18.16,18.2,103400.0,13.76,13.7751,13.7448,13.7751,103400.0
2006-12-13 09:55:00,18.2,18.2,18.14,18.14,132000.0,13.7751,13.7751,13.7297,13.7297,132000.0
2006-12-13 10:00:00,18.15,18.19,18.13,18.18,345200.0,13.7373,13.7675,13.7221,13.76,345200.0
2006-12-13 10:05:00,18.18,18.2,18.17,18.17,128800.0,13.76,13.7751,13.7524,13.7524,128800.0
2006-12-13 10:10:00,18.17,18.18,18.14,18.14,116200.0,13.7524,13.76,13.7297,13.7297,116200.0
2006-12-13 10:15:00,18.15,18.17,18.11,18.11,149600.0,13.7373,13.7524,13.707,13.707,149600.0
2006-12-13 10:20:00,18.11,18.14,18.1,18.14,88400.0,13.707,13.7297,13.6994,13.7297,88400.0
2006-12-13 10:25:00,18.14,18.16,18.14,18.14,54400.0,13.7297,13.7448,13.7297,13.7297,54400.0
2006-12-13 10:30:00,18.14,18.14,18.03,18.03,284200.0,13.7297,13.7297,13.6464,13.6464,284200.0
2006-12-13 10:35:00,18.03,18.06,18.02,18.05,149800.0,13.6464,13.6691,13.6389,13.6616,149800.0
2006-12-13 10:40:00,18.05,18.1,18.05,18.09,113600.0,13.6616,13.6994,13.6616,13.6918,113600.0
2006-12-13 10:45:00,18.09,18.1,18.07,18.08,92000.0,13.6918,13.6994,13.6767,13.6843,92000.0
2006-12-13 10:50:00,18.08,18.09,18.06,18.07,99200.0,13.6843,13.6918,13.6691,13.6767,99200.0
2006-12-13 10:55:00,18.08,18.11,18.08,18.09,66600.0,13.6843,13.707,13.6843,13.6918,66600.0
2006-12-13 11:00:00,18.09,18.09,18.07,18.09,85200.0,13.6918,13.6918,13.6767,13.6918,85200.0
2006-12-13 11:05:00,18.09,18.09,18.08,18.08,44200.0,13.6918,13.6918,13.6843,13.6843,44200.0
2006-12-13 11:10:00,18.09,18.09,18.08,18.08,45200.0,13.6918,13.6918,13.6843,13.6843,45200.0
2006-12-13 11:15:00,18.08,18.09,18.07,18.09,65800.0,13.6843,13.6918,13.6767,13.6918,65800.0
2006-12-13 11:20:00,18.09,18.11,18.08,18.11,107200.0,13.6918,13.707,13.6843,13.707,107200.0
2006-12-13 11:25:00,18.12,18.17,18.11,18.17,125400.0,13.7146,13.7524,13.707,13.7524,125400.0
2006-12-13 11:30:00,18.17,18.18,18.16,18.16,121600.0,13.7524,13.76,13.7448,13.7448,121600.0
2006-12-13 11:35:00,18.16,18.16,18.13,18.14,58000.0,13.7448,13.7448,13.7221,13.7297,58000.0
2006-12-13 11:40:00,18.13,18.16,18.13,18.16,70200.0,13.7221,13.7448,13.7221,13.7448,70200.0
2006-12-13 11:45:00,18.16,18.18,18.15,18.16,76200.0,13.7448,13.76,13.7373,13.7448,76200.0
2006-12-13 11:50:00,18.15,18.16,18.14,18.14,42000.0,13.7373,13.7448,13.7297,13.7297,42000.0
2006-12-13 11:55:00,18.14,18.16,18.14,18.16,37200.0,13.7297,13.7448,13.7297,13.7448,37200.0
2006-12-13 12:00:00,18.16,18.16,18.1,18.11,66200.0,13.7448,13.7448,13.6994,13.707,66200.0
2006-12-13 12:05:00,18.11,18.11,18.08,18.1,54400.0,13.707,13.707,13.6843,13.6994,54400.0
2006-12-13 12:10:00,18.11,18.11,18.08,18.09,75000.0,13.707,13.707,13.6843,13.6918,75000.0
2006-12-13 12:15:00,18.09,18.1,18.09,18.1,58200.0,13.6918,13.6994,13.6918,13.6994,58200.0
2006-12-13 12:20:00,18.1,18.1,18.09,18.09,44000.0,13.6994,13.6994,13.6918,13.6918,44000.0
2006-12-13 12:25:00,18.09,18.09,18.06,18.07,64600.0,13.6918,13.6918,13.6691,13.6767,64600.0
2006-12-13 12:30:00,18.07,18.07,18.05,18.05,47400.0,13.6767,13.6767,13.6616,13.6616,47400.0
2006-12-13 12:35:00,18.06,18.07,18.04,18.06,91800.0,13.6691,13.6767,13.654,13.6691,91800.0
2006-12-13 12:40:00,18.06,18.06,18.05,18.05,63200.0,13.6691,13.6691,13.6616,13.6616,63200.0
2006-12-13 12:45:00,18.05,18.06,18.05,18.05,38000.0,13.6616,13.6691,13.6616,13.6616,38000.0
2006-12-13 12:50:00,18.06,18.07,18.05,18.05,40000.0,13.6691,13.6767,13.6616,13.6616,40000.0
2006-12-13 12:55:00,18.06,18.06,18.05,18.05,60400.0,13.6691,13.6691,13.6616,13.6616,60400.0
2006-12-13 13:00:00,18.05,18.07,18.05,18.05,86400.0,13.6616,13.6767,13.6616,13.6616,86400.0
2006-12-13 13:05:00,18.05,18.1,18.05,18.08,68000.0,13.6616,13.6994,13.6616,13.6843,68000.0
2006-12-13 13:10:00,18.08,18.08,18.07,18.08,35400.0,13.6843,13.6843,13.6767,13.6843,35400.0
2006-12-13 13:15:00,18.07,18.09,18.07,18.07,45000.0,13.6767,13.6918,13.6767,13.6767,45000.0
2006-12-13 13:20:00,18.07,18.07,18.05,18.06,74400.0,13.6767,13.6767,13.6616,13.6691,74400.0
2006-12-13 13:25:00,18.06,18.07,18.05,18.05,37000.0,13.6691,13.6767,13.6616,13.6616,37000.0
2006-12-13 13:30:00,18.05,18.06,18.04,18.04,121200.0,13.6616,13.6691,13.654,13.654,121200.0
2006-12-13 13:35:00,18.05,18.05,18.0,18.0,140400.0,13.6616,13.6616,13.6237,13.6237,140400.0
2006-12-13 13:40:00,18.0,18.04,18.0,18.04,110200.0,13.6237,13.654,13.6237,13.654,110200.0
2006-12-13 13:45:00,18.04,18.05,18.03,18.05,73400.0,13.654,13.6616,13.6464,13.6616,73400.0
2006-12-13 13:50:00,18.05,18.05,18.03,18.04,67800.0,13.6616,13.6616,13.6464,13.654,67800.0
2006-12-13 13:55:00,18.04,18.04,18.02,18.03,86000.0,13.654,13.654,13.6389,13.6464,86000.0
2006-12-13 14:00:00,18.03,18.06,18.03,18.04,97600.0,13.6464,13.6691,13.6464,13.654,97600.0
2006-12-13 14:05:00,18.04,18.05,18.03,18.04,50400.0,13.654,13.6616,13.6464,13.654,50400.0
2006-12-13 14:10:00,18.04,18.04,18.03,18.03,45800.0,13.654,13.654,13.6464,13.6464,45800.0
2006-12-13 14:15:00,18.03,18.04,18.02,18.03,88000.0,13.6464,13.654,13.6389,13.6464,88000.0
2006-12-13 14:20:00,18.02,18.03,18.01,18.02,95600.0,13.6389,13.6464,13.6313,13.6389,95600.0
2006-12-13 14:25:00,18.01,18.02,17.99,18.0,335800.0,13.6313,13.6389,13.6162,13.6237,335800.0
2006-12-13 14:30:00,18.0,18.0,17.98,18.0,156000.0,13.6237,13.6237,13.6086,13.6237,156000.0
2006-12-13 14:35:00,17.99,18.02,17.99,18.0,89000.0,13.6162,13.6389,13.6162,13.6237,89000.0
2006-12-13 14:40:00,18.01,18.01,17.98,18.0,116000.0,13.6313,13.6313,13.6086,13.6237,116000.0
2006-12-13 14:45:00,18.0,18.0,17.98,17.99,86800.0,13.6237,13.6237,13.6086,13.6162,86800.0
2006-12-13 14:50:00,17.99,18.0,17.96,17.97,172800.0,13.6162,13.6237,13.5935,13.601,172800.0
2006-12-13 14:55:00,17.97,17.97,17.94,17.95,390200.0,13.601,13.601,13.5783,13.5859,390200.0
2006-12-13 15:00:00,17.95,17.97,17.93,17.97,210200.0,13.5859,13.601,13.5707,13.601,210200.0
2006-12-13 15:05:00,17.97,17.98,17.95,17.96,185000.0,13.601,13.6086,13.5859,13.5935,185000.0
2006-12-13 15:10:00,17.96,17.98,17.94,17.98,149600.0,13.5935,13.6086,13.5783,13.6086,149600.0
2006-12-13 15:15:00,17.98,17.98,17.94,17.97,116000.0,13.6086,13.6086,13.5783,13.601,116000.0
2006-12-13 15:20:00,17.97,17.98,17.96,17.97,162000.0,13.601,13.6086,13.5935,13.601,162000.0
2006-12-13 15:25:00,17.97,18.0,17.96,17.99,88800.0,13.601,13.6237,13.5935,13.6162,88800.0
2006-12-13 15:30:00,17.99,18.0,17.99,17.99,131800.0,13.6162,13.6237,13.6162,13.6162,131800.0
2006-12-13 15:35:00,18.0,18.03,17.99,18.02,213400.0,13.6237,13.6464,13.6162,13.6389,213400.0
2006-12-13 15:40:00,18.03,18.03,18.0,18.02,254400.0,13.6464,13.6464,13.6237,13.6389,254400.0
2006-12-13 15:45:00,18.02,18.03,18.01,18.03,197800.0,13.6389,13.6464,13.6313,13.6464,197800.0
2006-12-13 15:50:00,18.03,18.04,18.0,18.03,349600.0,13.6464,13.654,13.6237,13.6464,349600.0
2006-12-13 15:55:00,18.03,18.05,18.03,18.04,380200.0,13.6464,13.6616,13.6464,13.654,380200.0
2006-12-14 09:30:00,18.14,18.18,18.11,18.17,344400.0,13.7297,13.76,13.707,13.7524,344400.0
2006-12-14 09:35:00,18.18,18.18,18.05,18.13,174800.0,13.76,13.76,13.6616,13.7221,174800.0
2006-12-14 09:40:00,18.13,18.17,18.13,18.16,126000.0,13.7221,13.7524,13.7221,13.7448,126000.0
2006-12-14 09:45:00,18.16,18.18,18.15,18.18,82600.0,13.7448,13.76,13.7373,13.76,82600.0
2006-12-14 09:50:00,18.18,18.22,18.17,18.22,222000.0,13.76,13.7902,13.7524,13.7902,222000.0
2006-12-14 09:55:00,18.22,18.34,18.21,18.33,624000.0,13.7902,13.8811,13.7827,13.8735,624000.0
2006-12-14 10:00:00,18.33,18.4,18.29,18.3,356400.0,13.8735,13.9265,13.8432,13.8508,356400.0
2006-12-14 10:05:00,18.3,18.39,18.3,18.38,181600.0,13.8508,13.9189,13.8508,13.9113,181600.0
2006-12-14 10:10:00,18.38,18.38,18.34,18.35,88600.0,13.9113,13.9113,13.8811,13.8886,88600.0
2006-12-14 10:15:00,18.36,18.37,18.34,18.36,115200.0,13.8962,13.9038,13.8811,13.8962,115200.0
2006-12-14 10:20:00,18.36,18.38,18.35,18.36,206600.0,13.8962,13.9113,13.8886,13.8962,206600.0
2006-12-14 10:25:00,18.36,18.36,18.31,18.35,194400.0,13.8962,13.8962,13.8584,13.8886,194400.0
2006-12-14 10:30:00,18.34,18.35,18.3,18.33,95600.0,13.8811,13.8886,13.8508,13.8735,95600.0
2006-12-14 10:35:00,18.33,18.41,18.32,18.39,170000.0,13.8735,13.934,13.8659,13.9189,170000.0
2006-12-14 10:40:00,18.39,18.41,18.37,18.4,229200.0,13.9189,13.934,13.9038,13.9265,229200.0
2006-12-14 10:45:00,18.4,18.43,18.34,18.34,133800.0,13.9265,13.9492,13.8811,13.8811,133800.0
2006-12-14 10:50:00,18.34,18.36,18.32,18.35,86600.0,13.8811,13.8962,13.8659,13.8886,86600.0
2006-12-14 10:55:00,18.36,18.39,18.36,18.39,107600.0,13.8962,13.9189,13.8962,13.9189,107600.0
2006-12-14 11:00:00,18.39,18.41,18.35,18.41,114600.0,13.9189,13.934,13.8886,13.934,114600.0
2006-12-14 11:05:00,18.41,18.43,18.39,18.41,103400.0,13.934,13.9492,13.9189,13.934,103400.0
2006-12-14 11:10:00,18.41,18.42,18.38,18.38,84600.0,13.934,13.9416,13.9113,13.9113,84600.0
2006-12-14 11:15:00,18.38,18.41,18.37,18.37,81400.0,13.9113,13.934,13.9038,13.9038,81400.0
2006-12-14 11:20:00,18.37,18.38,18.35,18.35,88600.0,13.9038,13.9113,13.8886,13.8886,88600.0
2006-12-14 11:25:00,18.35,18.38,18.35,18.36,126400.0,13.8886,13.9113,13.8886,13.8962,126400.0
2006-12-14 11:30:00,18.37,18.38,18.36,18.38,94600.0,13.9038,13.9113,13.8962,13.9113,94600.0
2006-12-14 11:35:00,18.38,18.39,18.36,18.39,128000.0,13.9113,13.9189,13.8962,13.9189,128000.0
2006-12-14 11:40:00,18.38,18.4,18.38,18.39,80800.0,13.9113,13.9265,13.9113,13.9189,80800.0
2006-12-14 11:45:00,18.39,18.4,18.38,18.38,62600.0,13.9189,13.9265,13.9113,13.9113,62600.0
2006-12-14 11:50:00,18.38,18.38,18.37,18.38,87200.0,13.9113,13.9113,13.9038,13.9113,87200.0
2006-12-14 11:55:00,18.38,18.39,18.37,18.39,53800.0,13.9113,13.9189,13.9038,13.9189,53800.0
2006-12-14 12:00:00,18.39,18.4,18.38,18.4,75000.0,13.9189,13.9265,13.9113,13.9265,75000.0
2006-12-14 12:05:00,18.4,18.4,18.37,18.38,95600.0,13.9265,13.9265,13.9038,13.9113,95600.0
2006-12-14 12:10:00,18.38,18.38,18.36,18.36,47800.0,13.9113,13.9113,13.8962,13.8962,47800.0
2006-12-14 12:15:00,18.37,18.37,18.36,18.36,62600.0,13.9038,13.9038,13.8962,13.8962,62600.0
2006-12-14 12:20:00,18.36,18.37,18.36,18.37,36400.0,13.8962,13.9038,13.8962,13.9038,36400.0
2006-12-14 12:25:00,18.37,18.39,18.36,18.39,87200.0,13.9038,13.9189,13.8962,13.9189,87200.0
2006-12-14 12:30:00,18.39,18.4,18.37,18.38,95200.0,13.9189,13.9265,13.9038,13.9113,95200.0
2006-12-14 12:35:00,18.37,18.4,18.37,18.39,34600.0,13.9038,13.9265,13.9038,13.9189,34600.0
2006-12-14 12:40:00,18.39,18.39,18.38,18.38,31800.0,13.9189,13.9189,13.9113,13.9113,31800.0
2006-12-14 12:45:00,18.38,18.38,18.35,18.36,111800.0,13.9113,13.9113,13.8886,13.8962,111800.0
2006-12-14 12:50:00,18.36,18.36,18.35,18.36,105600.0,13.8962,13.8962,13.8886,13.8962,105600.0
2006-12-14 12:55:00,18.37,18.38,18.36,18.38,75400.0,13.9038,13.9113,13.8962,13.9113,75400.0
2006-12-14 13:00:00,18.38,18.38,18.36,18.37,73200.0,13.9113,13.9113,13.8962,13.9038,73200.0
2006-12-14 13:05:00,18.36,18.38,18.36,18.36,51800.0,13.8962,13.9113,13.8962,13.8962,51800.0
2006-12-14 13:10:00,18.36,18.38,18.36,18.36,94000.0,13.8962,13.9113,13.8962,13.8962,94000.0
2006-12-14 13:15:00,18.36,18.37,18.36,18.37,35800.0,13.8962,13.9038,13.8962,13.9038,35800.0
2006-12-14 13:20:00,18.37,18.37,18.36,18.36,78000.0,13.9038,13.9038,13.8962,13.8962,78000.0
2006-12-14 13:25:00,18.36,18.36,18.36,18.36,26800.0,13.8962,13.8962,13.8962,13.8962,26800.0
2006-12-14 13:30:00,18.36,18.38,18.36,18.37,89800.0,13.8962,13.9113,13.8962,13.9038,89800.0
2006-12-14 13:35:00,18.38,18.39,18.36,18.36,71000.0,13.9113,13.9189,13.8962,13.8962,71000.0
2006-12-14 13:40:00,18.36,18.36,18.35,18.36,60200.0,13.8962,13.8962,13.8886,13.8962,60200.0
2006-12-14 13:45:00,18.36,18.39,18.36,18.39,89000.0,13.8962,13.9189,13.8962,13.9189,89000.0
2006-12-14 13:50:00,18.39,18.39,18.38,18.38,48200.0,13.9189,13.9189,13.9113,13.9113,48200.0
2006-12-14 13:55:00,18.38,18.4,18.38,18.38,83800.0,13.9113,13.9265,13.9113,13.9113,83800.0
2006-12-14 14:00:00,18.38,18.38,18.36,18.36,93600.0,13.9113,13.9113,13.8962,13.8962,93600.0
2006-12-14 14:05:00,18.36,18.37,18.36,18.36,77800.0,13.8962,13.9038,13.8962,13.8962,77800.0
2006-12-14 14:10:00,18.36,18.38,18.36,18.36,50600.0,13.8962,13.9113,13.8962,13.8962,50600.0
2006-12-14 14:15:00,18.36,18.37,18.36,18.36,46800.0,13.8962,13.9038,13.8962,13.8962,46800.0
2006-12-14 14:20:00,18.36,18.37,18.36,18.36,42600.0,13.8962,13.9038,13.8962,13.8962,42600.0
2006-12-14 14:25:00,18.36,18.36,18.36,18.36,55600.0,13.8962,13.8962,13.8962,13.8962,55600.0
2006-12-14 14:30:00,18.36,18.38,18.36,18.38,70600.0,13.8962,13.9113,13.8962,13.9113,70600.0
2006-12-14 14:35:00,18.38,18.39,18.37,18.38,101400.0,13.9113,13.9189,13.9038,13.9113,101400.0
2006-12-14 14:40:00,18.37,18.39,18.37,18.38,102400.0,13.9038,13.9189,13.9038,13.9113,102400.0
2006-12-14 14:45:00,18.38,18.39,18.38,18.39,50200.0,13.9113,13.9189,13.9113,13.9189,50200.0
2006-12-14 14:50:00,18.38,18.4,18.37,18.37,149400.0,13.9113,13.9265,13.9038,13.9038,149400.0
2006-12-14 14:55:00,18.37,18.39,18.36,18.38,101600.0,13.9038,13.9189,13.8962,13.9113,101600.0
2006-12-14 15:00:00,18.39,18.39,18.36,18.37,92200.0,13.9189,13.9189,13.8962,13.9038,92200.0
2006-12-14 15:05:00,18.36,18.38,18.36,18.36,142600.0,13.8962,13.9113,13.8962,13.8962,142600.0
2006-12-14 15:10:00,18.36,18.36,18.36,18.36,109000.0,13.8962,13.8962,13.8962,13.8962,109000.0
2006-12-14 15:15:00,18.36,18.36,18.35,18.36,91200.0,13.8962,13.8962,13.8886,13.8962,91200.0
2006-12-14 15:20:00,18.36,18.36,18.35,18.36,60200.0,13.8962,13.8962,13.8886,13.8962,60200.0
2006-12-14 15:25:00,18.36,18.36,18.35,18.35,105800.0,13.8962,13.8962,13.8886,13.8886,105800.0
2006-12-14 15:30:00,18.36,18.36,18.35,18.36,87400.0,13.8962,13.8962,13.8886,13.8962,87400.0
2006-12-14 15:35:00,18.36,18.36,18.35,18.35,73600.0,13.8962,13.8962,13.8886,13.8886,73600.0
2006-12-14 15:40:00,18.36,18.37,18.36,18.37,126600.0,13.8962,13.9038,13.8962,13.9038,126600.0
2006-12-14 15:45:00,18.36,18.37,18.36,18.36,126600.0,13.8962,13.9038,13.8962,13.8962,126600.0
2006-12-14 15:50:00,18.36,18.36,18.35,18.36,169000.0,13.8962,13.8962,13.8886,13.8962,169000.0
2006-12-14 15:55:00,18.35,18.36,18.29,18.3,742400.0,13.8886,13.8962,13.8432,13.8508,742400.0
2006-12-15 09:30:00,18.33,18.45,18.33,18.45,13152000.0,13.8735,13.9643,13.8735,13.9643,13152000.0
2006-12-15 09:35:00,18.43,18.47,18.33,18.41,273800.0,13.9492,13.9795,13.8735,13.934,273800.0
2006-12-15 09:40:00,18.41,18.46,18.39,18.46,109200.0,13.934,13.9719,13.9189,13.9719,109200.0
2006-12-15 09:45:00,18.45,18.46,18.39,18.39,81000.0,13.9643,13.9719,13.9189,13.9189,81000.0
2006-12-15 09:50:00,18.39,18.47,18.38,18.46,161200.0,13.9189,13.9795,13.9113,13.9719,161200.0
2006-12-15 09:55:00,18.46,18.5,18.46,18.48,164000.0,13.9719,14.0022,13.9719,13.987,164000.0
2006-12-15 10:00:00,18.48,18.48,18.43,18.44,95000.0,13.987,13.987,13.9492,13.9568,95000.0
2006-12-15 10:05:00,18.44,18.45,18.4,18.42,95200.0,13.9568,13.9643,13.9265,13.9416,95200.0
2006-12-15 10:10:00,18.43,18.43,18.38,18.39,133400.0,13.9492,13.9492,13.9113,13.9189,133400.0
2006-12-15 10:15:00,18.39,18.42,18.38,18.38,78800.0,13.9189,13.9416,13.9113,13.9113,78800.0
2006-12-15 10:20:00,18.38,18.4,18.38,18.39,61600.0,13.9113,13.9265,13.9113,13.9189,61600.0
2006-12-15 10:25:00,18.39,18.4,18.36,18.4,128000.0,13.9189,13.9265,13.8962,13.9265,128000.0
2006-12-15 10:30:00,18.4,18.45,18.39,18.45,98400.0,13.9265,13.9643,13.9189,13.9643,98400.0
2006-12-15 10:35:00,18.45,18.46,18.43,18.43,78400.0,13.9643,13.9719,13.9492,13.9492,78400.0
2006-12-15 10:40:00,18.43,18.43,18.4,18.41,61400.0,13.9492,13.9492,13.9265,13.934,61400.0
2006-12-15 10:45:00,18.41,18.41,18.36,18.38,88600.0,13.934,13.934,13.8962,13.9113,88600.0
2006-12-15 10:50:00,18.37,18.39,18.35,18.36,80000.0,13.9038,13.9189,13.8886,13.8962,80000.0
2006-12-15 10:55:00,18.36,18.37,18.36,18.36,146400.0,13.8962,13.9038,13.8962,13.8962,146400.0
2006-12-15 11:00:00,18.36,18.39,18.36,18.38,53400.0,13.8962,13.9189,13.8962,13.9113,53400.0
2006-12-15 11:05:00,18.38,18.39,18.37,18.38,60400.0,13.9113,13.9189,13.9038,13.9113,60400.0
2006-12-15 11:10:00,18.38,18.38,18.36,18.36,65600.0,13.9113,13.9113,13.8962,13.8962,65600.0
2006-12-15 11:15:00,18.36,18.36,18.36,18.36,68400.0,13.8962,13.8962,13.8962,13.8962,68400.0
2006-12-15 11:20:00,18.36,18.36,18.32,18.33,162600.0,13.8962,13.8962,13.8659,13.8735,162600.0
2006-12-15 11:25:00,18.33,18.35,18.31,18.32,104000.0,13.8735,13.8886,13.8584,13.8659,104000.0
2006-12-15 11:30:00,18.31,18.33,18.3,18.32,110000.0,13.8584,13.8735,13.8508,13.8659,110000.0
2006-12-15 11:35:00,18.32,18.36,18.31,18.36,65200.0,13.8659,13.8962,13.8584,13.8962,65200.0
2006-12-15 11:40:00,18.36,18.36,18.35,18.36,61000.0,13.8962,13.8962,13.8886,13.8962,61000.0
2006-12-15 11:45:00,18.36,18.36,18.33,18.36,102000.0,13.8962,13.8962,13.8735,13.8962,102000.0
2006-12-15 11:50:00,18.36,18.36,18.33,18.34,92400.0,13.8962,13.8962,13.8735,13.8811,92400.0
2006-12-15 11:55:00,18.33,18.35,18.32,18.35,74000.0,13.8735,13.8886,13.8659,13.8886,74000.0
2006-12-15 12:00:00,18.35,18.35,18.32,18.34,64000.0,13.8886,13.8886,13.8659,13.8811,64000.0
2006-12-15 12:05:00,18.34,18.34,18.32,18.32,65000.0,13.8811,13.8811,13.8659,13.8659,65000.0
2006-12-15 12:10:00,18.33,18.33,18.31,18.31,49000.0,13.8735,13.8735,13.8584,13.8584,49000.0
2006-12-15 12:15:00,18.31,18.32,18.28,18.28,91000.0,13.8584,13.8659,13.8357,13.8357,91000.0
2006-12-15 12:20:00,18.28,18.29,18.22,18.22,212800.0,13.8357,13.8432,13.7902,13.7902,212800.0
2006-12-15 12:25:00,18.22,18.24,18.2,18.23,126800.0,13.7902,13.8054,13.7751,13.7978,126800.0
2006-12-15 12:30:00,18.22,18.23,18.21,18.21,59200.0,13.7902,13.7978,13.7827,13.7827,59200.0
2006-12-15 12:35:00,18.21,18.26,18.21,18.26,99000.0,13.7827,13.8205,13.7827,13.8205,99000.0
2006-12-15 12:40:00,18.26,18.28,18.25,18.28,50000.0,13.8205,13.8357,13.8129,13.8357,50000.0
2006-12-15 12:45:00,18.28,18.29,18.27,18.27,48800.0,13.8357,13.8432,13.8281,13.8281,48800.0
2006-12-15 12:50:00,18.26,18.27,18.26,18.26,16400.0,13.8205,13.8281,13.8205,13.8205,16400.0
2006-12-15 12:55:00,18.25,18.25,18.23,18.23,50200.0,13.8129,13.8129,13.7978,13.7978,50200.0
2006-12-15 13:00:00,18.24,18.24,18.23,18.23,30000.0,13.8054,13.8054,13.7978,13.7978,30000.0
2006-12-15 13:05:00,18.23,18.24,18.23,18.24,39400.0,13.7978,13.8054,13.7978,13.8054,39400.0
2006-12-15 13:10:00,18.24,18.25,18.21,18.22,115400.0,13.8054,13.8129,13.7827,13.7902,115400.0
2006-12-15 13:15:00,18.22,18.23,18.22,18.23,26800.0,13.7902,13.7978,13.7902,13.7978,26800.0
2006-12-15 13:20:00,18.23,18.24,18.23,18.23,36000.0,13.7978,13.8054,13.7978,13.7978,36000.0
2006-12-15 13:25:00,18.23,18.24,18.22,18.22,85000.0,13.7978,13.8054,13.7902,13.7902,85000.0
2006-12-15 13:30:00,18.22,18.23,18.2,18.21,105000.0,13.7902,13.7978,13.7751,13.7827,105000.0
2006-12-15 13:35:00,18.21,18.21,18.18,18.18,102400.0,13.7827,13.7827,13.76,13.76,102400.0
2006-12-15 13:40:00,18.18,18.21,18.18,18.21,104200.0,13.76,13.7827,13.76,13.7827,104200.0
2006-12-15 13:45:00,18.21,18.22,18.2,18.21,65600.0,13.7827,13.7902,13.7751,13.7827,65600.0
2006-12-15 13:50:00,18.21,18.25,18.21,18.25,92000.0,13.7827,13.8129,13.7827,13.8129,92000.0
2006-12-15 13:55:00,18.25,18.27,18.24,18.25,74200.0,13.8129,13.8281,13.8054,13.8129,74200.0
2006-12-15 14:00:00,18.25,18.3,18.25,18.29,179000.0,13.8129,13.8508,13.8129,13.8432,179000.0
2006-12-15 14:05:00,18.28,18.29,18.27,18.28,70000.0,13.8357,13.8432,13.8281,13.8357,70000.0
2006-12-15 14:10:00,18.29,18.3,18.26,18.27,103200.0,13.8432,13.8508,13.8205,13.8281,103200.0
2006-12-15 14:15:00,18.27,18.28,18.27,18.27,42800.0,13.8281,13.8357,13.8281,13.8281,42800.0
2006-12-15 14:20:00,18.26,18.27,18.23,18.23,168000.0,13.8205,13.8281,13.7978,13.7978,168000.0
2006-12-15 14:25:00,18.23,18.24,18.22,18.23,41200.0,13.7978,13.8054,13.7902,13.7978,41200.0
2006-12-15 14:30:00,18.23,18.24,18.22,18.23,49200.0,13.7978,13.8054,13.7902,13.7978,49200.0
2006-12-15 14:35:00,18.22,18.24,18.22,18.24,56800.0,13.7902,13.8054,13.7902,13.8054,56800.0
2006-12-15 14:40:00,18.23,18.24,18.22,18.23,40000.0,13.7978,13.8054,13.7902,13.7978,40000.0
2006-12-15 14:45:00,18.23,18.23,18.21,18.22,44200.0,13.7978,13.7978,13.7827,13.7902,44200.0
2006-12-15 14:50:00,18.22,18.23,18.21,18.22,67800.0,13.7902,13.7978,13.7827,13.7902,67800.0
2006-12-15 14:55:00,18.23,18.24,18.22,18.22,57800.0,13.7978,13.8054,13.7902,13.7902,57800.0
2006-12-15 15:00:00,18.22,18.24,18.21,18.24,60200.0,13.7902,13.8054,13.7827,13.8054,60200.0
2006-12-15 15:05:00,18.24,18.24,18.23,18.23,34400.0,13.8054,13.8054,13.7978,13.7978,34400.0
2006-12-15 15:10:00,18.23,18.23,18.22,18.23,42800.0,13.7978,13.7978,13.7902,13.7978,42800.0
2006-12-15 15:15:00,18.22,18.25,18.21,18.24,87800.0,13.7902,13.8129,13.7827,13.8054,87800.0
2006-12-15 15:20:00,18.24,18.25,18.21,18.22,56400.0,13.8054,13.8129,13.7827,13.7902,56400.0
2006-12-15 15:25:00,18.22,18.23,18.18,18.18,123400.0,13.7902,13.7978,13.76,13.76,123400.0
2006-12-15 15:30:00,18.18,18.18,18.18,18.18,57200.0,13.76,13.76,13.76,13.76,57200.0
2006-12-15 15:35:00,18.18,18.21,18.16,18.18,212200.0,13.76,13.7827,13.7448,13.76,212200.0
2006-12-15 15:40:00,18.18,18.18,18.14,18.14,174800.0,13.76,13.76,13.7297,13.7297,174800.0
2006-12-15 15:45:00,18.14,18.18,18.13,18.18,108200.0,13.7297,13.76,13.7221,13.76,108200.0
2006-12-15 15:50:00,18.17,18.19,18.17,18.18,128600.0,13.7524,13.7675,13.7524,13.76,128600.0
2006-12-15 15:55:00,18.18,18.21,18.17,18.2,310400.0,13.76,13.7827,13.7524,13.7751,310400.0
2006-12-18 09:30:00,18.24,18.34,18.21,18.28,506800.0,13.8054,13.8811,13.7827,13.8357,506800.0
2006-12-18 09:35:00,18.29,18.3,18.25,18.26,114000.0,13.8432,13.8508,13.8129,13.8205,114000.0
2006-12-18 09:40:00,18.25,18.28,18.22,18.24,77200.0,13.8129,13.8357,13.7902,13.8054,77200.0
2006-12-18 09:45:00,18.24,18.28,18.22,18.23,75800.0,13.8054,13.8357,13.7902,13.7978,75800.0
2006-12-18 09:50:00,18.23,18.31,18.22,18.29,151200.0,13.7978,13.8584,13.7902,13.8432,151200.0
2006-12-18 09:55:00,18.28,18.33,18.28,18.31,74000.0,13.8357,13.8735,13.8357,13.8584,74000.0
2006-12-18 10:00:00,18.31,18.33,18.28,18.29,91200.0,13.8584,13.8735,13.8357,13.8432,91200.0
2006-12-18 10:05:00,18.29,18.29,18.24,18.25,84400.0,13.8432,13.8432,13.8054,13.8129,84400.0
2006-12-18 10:10:00,18.26,18.27,18.25,18.25,80800.0,13.8205,13.8281,13.8129,13.8129,80800.0
2006-12-18 10:15:00,18.25,18.31,18.25,18.3,95800.0,13.8129,13.8584,13.8129,13.8508,95800.0
2006-12-18 10:20:00,18.3,18.32,18.27,18.3,104200.0,13.8508,13.8659,13.8281,13.8508,104200.0
2006-12-18 10:25:00,18.3,18.3,18.25,18.26,58000.0,13.8508,13.8508,13.8129,13.8205,58000.0
2006-12-18 10:30:00,18.25,18.29,18.25,18.29,59600.0,13.8129,13.8432,13.8129,13.8432,59600.0
2006-12-18 10:35:00,18.29,18.32,18.24,18.25,241400.0,13.8432,13.8659,13.8054,13.8129,241400.0
2006-12-18 10:40:00,18.24,18.25,18.21,18.21,100600.0,13.8054,13.8129,13.7827,13.7827,100600.0
2006-12-18 10:45:00,18.21,18.21,18.18,18.2,112400.0,13.7827,13.7827,13.76,13.7751,112400.0
2006-12-18 10:50:00,18.2,18.2,18.18,18.2,51800.0,13.7751,13.7751,13.76,13.7751,51800.0
2006-12-18 10:55:00,18.2,18.22,18.2,18.2,67400.0,13.7751,13.7902,13.7751,13.7751,67400.0
2006-12-18 11:00:00,18.2,18.21,18.16,18.17,58200.0,13.7751,13.7827,13.7448,13.7524,58200.0
2006-12-18 11:05:00,18.17,18.18,18.16,18.16,79400.0,13.7524,13.76,13.7448,13.7448,79400.0
2006-12-18 11:10:00,18.16,18.17,18.16,18.17,45200.0,13.7448,13.7524,13.7448,13.7524,45200.0
2006-12-18 11:15:00,18.17,18.19,18.17,18.18,40400.0,13.7524,13.7675,13.7524,13.76,40400.0
2006-12-18 11:20:00,18.18,18.2,18.17,18.2,35000.0,13.76,13.7751,13.7524,13.7751,35000.0
2006-12-18 11:25:00,18.2,18.22,18.19,18.2,63800.0,13.7751,13.7902,13.7675,13.7751,63800.0
2006-12-18 11:30:00,18.19,18.19,18.17,18.18,59400.0,13.7675,13.7675,13.7524,13.76,59400.0
2006-12-18 11:35:00,18.18,18.18,18.16,18.17,105600.0,13.76,13.76,13.7448,13.7524,105600.0
2006-12-18 11:40:00,18.17,18.18,18.16,18.17,114400.0,13.7524,13.76,13.7448,13.7524,114400.0
2006-12-18 11:45:00,18.18,18.2,18.17,18.2,50000.0,13.76,13.7751,13.7524,13.7751,50000.0
2006-12-18 11:50:00,18.2,18.22,18.2,18.22,84800.0,13.7751,13.7902,13.7751,13.7902,84800.0
2006-12-18 11:55:00,18.23,18.24,18.23,18.23,57400.0,13.7978,13.8054,13.7978,13.7978,57400.0
2006-12-18 12:00:00,18.23,18.23,18.2,18.2,119800.0,13.7978,13.7978,13.7751,13.7751,119800.0
2006-12-18 12:05:00,18.2,18.23,18.2,18.23,148800.0,13.7751,13.7978,13.7751,13.7978,148800.0
2006-12-18 12:10:00,18.23,18.23,18.2,18.22,176600.0,13.7978,13.7978,13.7751,13.7902,176600.0
2006-12-18 12:15:00,18.22,18.22,18.2,18.2,77000.0,13.7902,13.7902,13.7751,13.7751,77000.0
2006-12-18 12:20:00,18.21,18.21,18.16,18.17,144200.0,13.7827,13.7827,13.7448,13.7524,144200.0
2006-12-18 12:25:00,18.17,18.18,18.17,18.18,39200.0,13.7524,13.76,13.7524,13.76,39200.0
2006-12-18 12:30:00,18.18,18.2,18.18,18.18,35400.0,13.76,13.7751,13.76,13.76,35400.0
2006-12-18 12:35:00,18.18,18.18,18.18,18.18,16600.0,13.76,13.76,13.76,13.76,16600.0
2006-12-18 12:40:00,18.18,18.18,18.18,18.18,25000.0,13.76,13.76,13.76,13.76,25000.0
2006-12-18 12:45:00,18.18,18.18,18.18,18.18,47600.0,13.76,13.76,13.76,13.76,47600.0
2006-12-18 12:50:00,18.18,18.19,18.18,18.18,31200.0,13.76,13.7675,13.76,13.76,31200.0
2006-12-18 12:55:00,18.18,18.19,18.18,18.18,28400.0,13.76,13.7675,13.76,13.76,28400.0
2006-12-18 13:00:00,18.18,18.18,18.17,18.17,79400.0,13.76,13.76,13.7524,13.7524,79400.0
2006-12-18 13:05:00,18.17,18.18,18.17,18.18,57600.0,13.7524,13.76,13.7524,13.76,57600.0
2006-12-18 13:10:00,18.18,18.18,18.17,18.17,103600.0,13.76,13.76,13.7524,13.7524,103600.0
2006-12-18 13:15:00,18.17,18.21,18.17,18.21,111400.0,13.7524,13.7827,13.7524,13.7827,111400.0
2006-12-18 13:20:00,18.21,18.24,18.21,18.22,150200.0,13.7827,13.8054,13.7827,13.7902,150200.0
2006-12-18 13:25:00,18.22,18.23,18.22,18.22,13000.0,13.7902,13.7978,13.7902,13.7902,13000.0
2006-12-18 13:30:00,18.22,18.22,18.2,18.21,49600.0,13.7902,13.7902,13.7751,13.7827,49600.0
2006-12-18 13:35:00,18.21,18.21,18.21,18.21,39600.0,13.7827,13.7827,13.7827,13.7827,39600.0
2006-12-18 13:40:00,18.21,18.22,18.21,18.21,20800.0,13.7827,13.7902,13.7827,13.7827,20800.0
2006-12-18 13:45:00,18.21,18.25,18.21,18.24,60800.0,13.7827,13.8129,13.7827,13.8054,60800.0
2006-12-18 13:50:00,18.24,18.24,18.21,18.22,27200.0,13.8054,13.8054,13.7827,13.7902,27200.0
2006-12-18 13:55:00,18.21,18.22,18.2,18.21,37400.0,13.7827,13.7902,13.7751,13.7827,37400.0
2006-12-18 14:00:00,18.21,18.21,18.21,18.21,18000.0,13.7827,13.7827,13.7827,13.7827,18000.0
2006-12-18 14:05:00,18.21,18.21,18.2,18.21,40600.0,13.7827,13.7827,13.7751,13.7827,40600.0
2006-12-18 14:10:00,18.21,18.21,18.21,18.21,24600.0,13.7827,13.7827,13.7827,13.7827,24600.0
2006-12-18 14:15:00,18.21,18.21,18.21,18.21,27200.0,13.7827,13.7827,13.7827,13.7827,27200.0
2006-12-18 14:20:00,18.21,18.22,18.21,18.21,41200.0,13.7827,13.7902,13.7827,13.7827,41200.0
2006-12-18 14:25:00,18.22,18.22,18.2,18.21,37400.0,13.7902,13.7902,13.7751,13.7827,37400.0
2006-12-18 14:30:00,18.21,18.21,18.2,18.2,32600.0,13.7827,13.7827,13.7751,13.7751,32600.0
2006-12-18 14:35:00,18.21,18.21,18.2,18.2,23600.0,13.7827,13.7827,13.7751,13.7751,23600.0
2006-12-18 14:40:00,18.21,18.21,18.17,18.17,215600.0,13.7827,13.7827,13.7524,13.7524,215600.0
2006-12-18 14:45:00,18.17,18.18,18.08,18.09,340200.0,13.7524,13.76,13.6843,13.6918,340200.0
2006-12-18 14:50:00,18.09,18.11,18.08,18.09,404200.0,13.6918,13.707,13.6843,13.6918,404200.0
2006-12-18 14:55:00,18.09,18.1,18.09,18.1,73600.0,13.6918,13.6994,13.6918,13.6994,73600.0
2006-12-18 15:00:00,18.1,18.11,18.08,18.09,189000.0,13.6994,13.707,13.6843,13.6918,189000.0
2006-12-18 15:05:00,18.09,18.09,18.07,18.09,146200.0,13.6918,13.6918,13.6767,13.6918,146200.0
2006-12-18 15:10:00,18.09,18.11,18.08,18.1,193000.0,13.6918,13.707,13.6843,13.6994,193000.0
2006-12-18 15:15:00,18.09,18.09,18.02,18.05,242000.0,13.6918,13.6918,13.6389,13.6616,242000.0
2006-12-18 15:20:00,18.05,18.08,18.05,18.07,123200.0,13.6616,13.6843,13.6616,13.6767,123200.0
2006-12-18 15:25:00,18.07,18.1,18.07,18.09,41000.0,13.6767,13.6994,13.6767,13.6918,41000.0
2006-12-18 15:30:00,18.09,18.12,18.09,18.09,234400.0,13.6918,13.7146,13.6918,13.6918,234400.0
2006-12-18 15:35:00,18.09,18.11,18.09,18.1,109800.0,13.6918,13.707,13.6918,13.6994,109800.0
2006-12-18 15:40:00,18.1,18.11,18.1,18.11,100200.0,13.6994,13.707,13.6994,13.707,100200.0
2006-12-18 15:45:00,18.1,18.11,18.1,18.11,112800.0,13.6994,13.707,13.6994,13.707,112800.0
2006-12-18 15:50:00,18.11,18.12,18.11,18.11,196600.0,13.707,13.7146,13.707,13.707,196600.0
2006-12-18 15:55:00,18.11,18.14,18.11,18.12,260000.0,13.707,13.7297,13.707,13.7146,260000.0
2006-12-19 09:30:00,18.02,18.14,18.0,18.11,336800.0,13.6389,13.7297,13.6237,13.707,336800.0
2006-12-19 09:35:00,18.11,18.11,18.03,18.04,130200.0,13.707,13.707,13.6464,13.654,130200.0
2006-12-19 09:40:00,18.04,18.05,18.03,18.03,150000.0,13.654,13.6616,13.6464,13.6464,150000.0
2006-12-19 09:45:00,18.04,18.06,18.03,18.05,95200.0,13.654,13.6691,13.6464,13.6616,95200.0
2006-12-19 09:50:00,18.05,18.13,18.05,18.11,89200.0,13.6616,13.7221,13.6616,13.707,89200.0
2006-12-19 09:55:00,18.1,18.13,18.08,18.09,88400.0,13.6994,13.7221,13.6843,13.6918,88400.0
2006-12-19 10:00:00,18.09,18.11,18.09,18.11,69200.0,13.6918,13.707,13.6918,13.707,69200.0
2006-12-19 10:05:00,18.11,18.13,18.09,18.09,70800.0,13.707,13.7221,13.6918,13.6918,70800.0
2006-12-19 10:10:00,18.09,18.12,18.08,18.1,106400.0,13.6918,13.7146,13.6843,13.6994,106400.0
2006-12-19 10:15:00,18.11,18.14,18.1,18.11,109200.0,13.707,13.7297,13.6994,13.707,109200.0
2006-12-19 10:20:00,18.11,18.13,18.11,18.11,30600.0,13.707,13.7221,13.707,13.707,30600.0
2006-12-19 10:25:00,18.11,18.14,18.09,18.1,68600.0,13.707,13.7297,13.6918,13.6994,68600.0
2006-12-19 10:30:00,18.1,18.13,18.09,18.11,42600.0,13.6994,13.7221,13.6918,13.707,42600.0
2006-12-19 10:35:00,18.11,18.12,18.1,18.11,39200.0,13.707,13.7146,13.6994,13.707,39200.0
2006-12-19 10:40:00,18.11,18.11,18.06,18.06,130200.0,13.707,13.707,13.6691,13.6691,130200.0
2006-12-19 10:45:00,18.07,18.09,18.07,18.08,64400.0,13.6767,13.6918,13.6767,13.6843,64400.0
2006-12-19 10:50:00,18.08,18.11,18.08,18.11,58000.0,13.6843,13.707,13.6843,13.707,58000.0
2006-12-19 10:55:00,18.11,18.22,18.11,18.21,285400.0,13.707,13.7902,13.707,13.7827,285400.0
2006-12-19 11:00:00,18.21,18.25,18.21,18.25,212400.0,13.7827,13.8129,13.7827,13.8129,212400.0
2006-12-19 11:05:00,18.24,18.25,18.23,18.23,95400.0,13.8054,13.8129,13.7978,13.7978,95400.0
2006-12-19 11:10:00,18.23,18.24,18.21,18.21,67000.0,13.7978,13.8054,13.7827,13.7827,67000.0
2006-12-19 11:15:00,18.21,18.21,18.15,18.15,122200.0,13.7827,13.7827,13.7373,13.7373,122200.0
2006-12-19 11:20:00,18.15,18.16,18.1,18.11,79800.0,13.7373,13.7448,13.6994,13.707,79800.0
2006-12-19 11:25:00,18.11,18.11,18.08,18.09,70200.0,13.707,13.707,13.6843,13.6918,70200.0
2006-12-19 11:30:00,18.09,18.11,18.09,18.11,56400.0,13.6918,13.707,13.6918,13.707,56400.0
2006-12-19 11:35:00,18.11,18.11,18.08,18.09,121200.0,13.707,13.707,13.6843,13.6918,121200.0
2006-12-19 11:40:00,18.09,18.1,18.09,18.09,69800.0,13.6918,13.6994,13.6918,13.6918,69800.0
2006-12-19 11:45:00,18.09,18.1,18.08,18.1,113600.0,13.6918,13.6994,13.6843,13.6994,113600.0
2006-12-19 11:50:00,18.1,18.1,18.09,18.09,87400.0,13.6994,13.6994,13.6918,13.6918,87400.0
2006-12-19 11:55:00,18.09,18.09,18.09,18.09,61000.0,13.6918,13.6918,13.6918,13.6918,61000.0
2006-12-19 12:00:00,18.09,18.16,18.09,18.15,85000.0,13.6918,13.7448,13.6918,13.7373,85000.0
2006-12-19 12:05:00,18.15,18.16,18.09,18.09,72400.0,13.7373,13.7448,13.6918,13.6918,72400.0
2006-12-19 12:10:00,18.09,18.11,18.09,18.09,94200.0,13.6918,13.707,13.6918,13.6918,94200.0
2006-12-19 12:15:00,18.09,18.1,18.03,18.03,184200.0,13.6918,13.6994,13.6464,13.6464,184200.0
2006-12-19 12:20:00,18.04,18.05,18.03,18.05,165800.0,13.654,13.6616,13.6464,13.6616,165800.0
2006-12-19 12:25:00,18.05,18.08,18.04,18.07,74200.0,13.6616,13.6843,13.654,13.6767,74200.0
2006-12-19 12:30:00,18.08,18.08,18.05,18.05,97600.0,13.6843,13.6843,13.6616,13.6616,97600.0
2006-12-19 12:35:00,18.05,18.06,18.04,18.05,113000.0,13.6616,13.6691,13.654,13.6616,113000.0
2006-12-19 12:40:00,18.05,18.08,18.05,18.05,45600.0,13.6616,13.6843,13.6616,13.6616,45600.0
2006-12-19 12:45:00,18.05,18.06,18.02,18.03,162800.0,13.6616,13.6691,13.6389,13.6464,162800.0
2006-12-19 12:50:00,18.03,18.03,18.01,18.03,111200.0,13.6464,13.6464,13.6313,13.6464,111200.0
2006-12-19 12:55:00,18.03,18.03,18.02,18.02,125600.0,13.6464,13.6464,13.6389,13.6389,125600.0
2006-12-19 13:00:00,18.02,18.02,18.0,18.01,72200.0,13.6389,13.6389,13.6237,13.6313,72200.0
2006-12-19 13:05:00,18.01,18.02,18.0,18.0,79000.0,13.6313,13.6389,13.6237,13.6237,79000.0
2006-12-19 13:10:00,18.0,18.01,17.99,18.0,150600.0,13.6237,13.6313,13.6162,13.6237,150600.0
2006-12-19 13:15:00,18.01,18.01,17.98,17.99,56000.0,13.6313,13.6313,13.6086,13.6162,56000.0
2006-12-19 13:20:00,17.98,17.99,17.98,17.98,74600.0,13.6086,13.6162,13.6086,13.6086,74600.0
2006-12-19 13:25:00,17.99,17.99,17.95,17.96,139000.0,13.6162,13.6162,13.5859,13.5935,139000.0
2006-12-19 13:30:00,17.96,17.98,17.94,17.98,145200.0,13.5935,13.6086,13.5783,13.6086,145200.0
2006-12-19 13:35:00,17.97,18.0,17.97,18.0,68400.0,13.601,13.6237,13.601,13.6237,68400.0
2006-12-19 13:40:00,18.0,18.05,18.0,18.05,56200.0,13.6237,13.6616,13.6237,13.6616,56200.0
2006-12-19 13:45:00,18.04,18.08,18.03,18.04,99000.0,13.654,13.6843,13.6464,13.654,99000.0
2006-12-19 13:50:00,18.04,18.04,18.01,18.02,51400.0,13.654,13.654,13.6313,13.6389,51400.0
2006-12-19 13:55:00,18.02,18.05,18.01,18.04,45200.0,13.6389,13.6616,13.6313,13.654,45200.0
2006-12-19 14:00:00,18.04,18.09,18.03,18.08,173600.0,13.654,13.6918,13.6464,13.6843,173600.0
2006-12-19 14:05:00,18.09,18.13,18.08,18.1,223600.0,13.6918,13.7221,13.6843,13.6994,223600.0
2006-12-19 14:10:00,18.1,18.13,18.09,18.13,86200.0,13.6994,13.7221,13.6918,13.7221,86200.0
2006-12-19 14:15:00,18.13,18.13,18.08,18.09,93000.0,13.7221,13.7221,13.6843,13.6918,93000.0
2006-12-19 14:20:00,18.09,18.09,18.05,18.08,126000.0,13.6918,13.6918,13.6616,13.6843,126000.0
2006-12-19 14:25:00,18.08,18.08,18.04,18.04,45600.0,13.6843,13.6843,13.654,13.654,45600.0
2006-12-19 14:30:00,18.05,18.11,18.05,18.11,233200.0,13.6616,13.707,13.6616,13.707,233200.0
2006-12-19 14:35:00,18.11,18.11,18.08,18.08,107800.0,13.707,13.707,13.6843,13.6843,107800.0
2006-12-19 14:40:00,18.08,18.1,18.07,18.09,55600.0,13.6843,13.6994,13.6767,13.6918,55600.0
2006-12-19 14:45:00,18.09,18.11,18.09,18.11,76000.0,13.6918,13.707,13.6918,13.707,76000.0
2006-12-19 14:50:00,18.11,18.18,18.11,18.18,168600.0,13.707,13.76,13.707,13.76,168600.0
2006-12-19 14:55:00,18.18,18.18,18.14,18.15,150000.0,13.76,13.76,13.7297,13.7373,150000.0
2006-12-19 15:00:00,18.15,18.21,18.15,18.17,183400.0,13.7373,13.7827,13.7373,13.7524,183400.0
2006-12-19 15:05:00,18.17,18.24,18.17,18.23,185400.0,13.7524,13.8054,13.7524,13.7978,185400.0
2006-12-19 15:10:00,18.23,18.28,18.23,18.24,467600.0,13.7978,13.8357,13.7978,13.8054,467600.0
2006-12-19 15:15:00,18.24,18.24,18.2,18.21,129400.0,13.8054,13.8054,13.7751,13.7827,129400.0
2006-12-19 15:20:00,18.21,18.21,18.17,18.18,166400.0,13.7827,13.7827,13.7524,13.76,166400.0
2006-12-19 15:25:00,18.18,18.21,18.17,18.2,147000.0,13.76,13.7827,13.7524,13.7751,147000.0
2006-12-19 15:30:00,18.21,18.25,18.21,18.24,206800.0,13.7827,13.8129,13.7827,13.8054,206800.0
2006-12-19 15:35:00,18.24,18.24,18.21,18.24,147600.0,13.8054,13.8054,13.7827,13.8054,147600.0
2006-12-19 15:40:00,18.23,18.26,18.23,18.25,159000.0,13.7978,13.8205,13.7978,13.8129,159000.0
2006-12-19 15:45:00,18.25,18.26,18.25,18.25,201800.0,13.8129,13.8205,13.8129,13.8129,201800.0
2006-12-19 15:50:00,18.25,18.27,18.25,18.26,231600.0,13.8129,13.8281,13.8129,13.8205,231600.0
2006-12-19 15:55:00,18.26,18.27,18.25,18.25,470400.0,13.8205,13.8281,13.8129,13.8129,470400.0
2006-12-20 09:30:00,18.28,18.35,18.24,18.33,334600.0,13.8357,13.8886,13.8054,13.8735,334600.0
2006-12-20 09:35:00,18.33,18.34,18.21,18.25,177600.0,13.8735,13.8811,13.7827,13.8129,177600.0
2006-12-20 09:40:00,18.25,18.3,18.25,18.28,106000.0,13.8129,13.8508,13.8129,13.8357,106000.0
2006-12-20 09:45:00,18.28,18.32,18.25,18.26,367800.0,13.8357,13.8659,13.8129,13.8205,367800.0
2006-12-20 09:50:00,18.26,18.28,18.24,18.28,93400.0,13.8205,13.8357,13.8054,13.8357,93400.0
2006-12-20 09:55:00,18.29,18.33,18.29,18.32,64800.0,13.8432,13.8735,13.8432,13.8659,64800.0
2006-12-20 10:00:00,18.32,18.33,18.31,18.32,85800.0,13.8659,13.8735,13.8584,13.8659,85800.0
2006-12-20 10:05:00,18.32,18.34,18.31,18.33,216800.0,13.8659,13.8811,13.8584,13.8735,216800.0
2006-12-20 10:10:00,18.33,18.35,18.33,18.34,68000.0,13.8735,13.8886,13.8735,13.8811,68000.0
2006-12-20 10:15:00,18.34,18.35,18.33,18.34,61400.0,13.8811,13.8886,13.8735,13.8811,61400.0
2006-12-20 10:20:00,18.34,18.34,18.32,18.33,82400.0,13.8811,13.8811,13.8659,13.8735,82400.0
2006-12-20 10:25:00,18.33,18.33,18.32,18.33,95600.0,13.8735,13.8735,13.8659,13.8735,95600.0
2006-12-20 10:30:00,18.32,18.34,18.32,18.33,88400.0,13.8659,13.8811,13.8659,13.8735,88400.0
2006-12-20 10:35:00,18.32,18.33,18.31,18.32,56200.0,13.8659,13.8735,13.8584,13.8659,56200.0
2006-12-20 10:40:00,18.32,18.34,18.32,18.34,732400.0,13.8659,13.8811,13.8659,13.8811,732400.0
2006-12-20 10:45:00,18.34,18.35,18.32,18.35,56400.0,13.8811,13.8886,13.8659,13.8886,56400.0
2006-12-20 10:50:00,18.34,18.36,18.34,18.36,173200.0,13.8811,13.8962,13.8811,13.8962,173200.0
2006-12-20 10:55:00,18.36,18.36,18.34,18.35,77200.0,13.8962,13.8962,13.8811,13.8886,77200.0
2006-12-20 11:00:00,18.36,18.36,18.34,18.36,90200.0,13.8962,13.8962,13.8811,13.8962,90200.0
2006-12-20 11:05:00,18.36,18.37,18.35,18.35,67400.0,13.8962,13.9038,13.8886,13.8886,67400.0
2006-12-20 11:10:00,18.36,18.37,18.35,18.36,91800.0,13.8962,13.9038,13.8886,13.8962,91800.0
2006-12-20 11:15:00,18.36,18.37,18.36,18.36,53000.0,13.8962,13.9038,13.8962,13.8962,53000.0
2006-12-20 11:20:00,18.36,18.36,18.35,18.35,76000.0,13.8962,13.8962,13.8886,13.8886,76000.0
2006-12-20 11:25:00,18.35,18.35,18.34,18.34,38800.0,13.8886,13.8886,13.8811,13.8811,38800.0
2006-12-20 11:30:00,18.34,18.35,18.34,18.35,37200.0,13.8811,13.8886,13.8811,13.8886,37200.0
2006-12-20 11:35:00,18.34,18.35,18.33,18.34,29800.0,13.8811,13.8886,13.8735,13.8811,29800.0
2006-12-20 11:40:00,18.33,18.34,18.33,18.33,71600.0,13.8735,13.8811,13.8735,13.8735,71600.0
2006-12-20 11:45:00,18.33,18.35,18.33,18.35,52800.0,13.8735,13.8886,13.8735,13.8886,52800.0
2006-12-20 11:50:00,18.35,18.35,18.33,18.34,69800.0,13.8886,13.8886,13.8735,13.8811,69800.0
2006-12-20 11:55:00,18.34,18.36,18.34,18.36,59600.0,13.8811,13.8962,13.8811,13.8962,59600.0
2006-12-20 12:00:00,18.35,18.36,18.35,18.35,55600.0,13.8886,13.8962,13.8886,13.8886,55600.0
2006-12-20 12:05:00,18.35,18.35,18.33,18.33,41400.0,13.8886,13.8886,13.8735,13.8735,41400.0
2006-12-20 12:10:00,18.33,18.33,18.31,18.32,100800.0,13.8735,13.8735,13.8584,13.8659,100800.0
2006-12-20 12:15:00,18.32,18.32,18.3,18.31,55800.0,13.8659,13.8659,13.8508,13.8584,55800.0
2006-12-20 12:20:00,18.31,18.31,18.3,18.3,50600.0,13.8584,13.8584,13.8508,13.8508,50600.0
2006-12-20 12:25:00,18.31,18.32,18.29,18.31,125600.0,13.8584,13.8659,13.8432,13.8584,125600.0
2006-12-20 12:30:00,18.31,18.31,18.3,18.3,86200.0,13.8584,13.8584,13.8508,13.8508,86200.0
2006-12-20 12:35:00,18.3,18.31,18.29,18.29,44800.0,13.8508,13.8584,13.8432,13.8432,44800.0
2006-12-20 12:40:00,18.29,18.3,18.29,18.29,52200.0,13.8432,13.8508,13.8432,13.8432,52200.0
2006-12-20 12:45:00,18.29,18.3,18.29,18.29,70000.0,13.8432,13.8508,13.8432,13.8432,70000.0
2006-12-20 12:50:00,18.29,18.31,18.29,18.3,39800.0,13.8432,13.8584,13.8432,13.8508,39800.0
2006-12-20 12:55:00,18.31,18.33,18.3,18.33,57200.0,13.8584,13.8735,13.8508,13.8735,57200.0
2006-12-20 13:00:00,18.32,18.33,18.31,18.31,54200.0,13.8659,13.8735,13.8584,13.8584,54200.0
2006-12-20 13:05:00,18.31,18.32,18.3,18.31,13400.0,13.8584,13.8659,13.8508,13.8584,13400.0
2006-12-20 13:10:00,18.31,18.31,18.3,18.3,212600.0,13.8584,13.8584,13.8508,13.8508,212600.0
2006-12-20 13:15:00,18.3,18.32,18.3,18.32,64000.0,13.8508,13.8659,13.8508,13.8659,64000.0
2006-12-20 13:20:00,18.31,18.32,18.31,18.31,37200.0,13.8584,13.8659,13.8584,13.8584,37200.0
2006-12-20 13:25:00,18.31,18.31,18.26,18.28,133400.0,13.8584,13.8584,13.8205,13.8357,133400.0
2006-12-20 13:30:00,18.28,18.28,18.27,18.27,148200.0,13.8357,13.8357,13.8281,13.8281,148200.0
2006-12-20 13:35:00,18.27,18.27,18.25,18.25,182200.0,13.8281,13.8281,13.8129,13.8129,182200.0
2006-12-20 13:40:00,18.26,18.29,18.25,18.25,114000.0,13.8205,13.8432,13.8129,13.8129,114000.0
2006-12-20 13:45:00,18.25,18.25,18.23,18.23,102000.0,13.8129,13.8129,13.7978,13.7978,102000.0
2006-12-20 13:50:00,18.24,18.24,18.24,18.24,38000.0,13.8054,13.8054,13.8054,13.8054,38000.0
2006-12-20 13:55:00,18.24,18.24,18.24,18.24,50200.0,13.8054,13.8054,13.8054,13.8054,50200.0
2006-12-20 14:00:00,18.24,18.28,18.24,18.27,137800.0,13.8054,13.8357,13.8054,13.8281,137800.0
2006-12-20 14:05:00,18.28,18.28,18.25,18.25,89800.0,13.8357,13.8357,13.8129,13.8129,89800.0
2006-12-20 14:10:00,18.25,18.25,18.22,18.22,125800.0,13.8129,13.8129,13.7902,13.7902,125800.0
2006-12-20 14:15:00,18.23,18.24,18.22,18.23,49200.0,13.7978,13.8054,13.7902,13.7978,49200.0
2006-12-20 14:20:00,18.23,18.27,18.22,18.25,177800.0,13.7978,13.8281,13.7902,13.8129,177800.0
2006-12-20 14:25:00,18.25,18.27,18.23,18.24,98800.0,13.8129,13.8281,13.7978,13.8054,98800.0
2006-12-20 14:30:00,18.24,18.25,18.23,18.23,64200.0,13.8054,13.8129,13.7978,13.7978,64200.0
2006-12-20 14:35:00,18.23,18.24,18.22,18.23,51400.0,13.7978,13.8054,13.7902,13.7978,51400.0
2006-12-20 14:40:00,18.23,18.24,18.22,18.23,80000.0,13.7978,13.8054,13.7902,13.7978,80000.0
2006-12-20 14:45:00,18.23,18.25,18.23,18.23,46800.0,13.7978,13.8129,13.7978,13.7978,46800.0
2006-12-20 14:50:00,18.23,18.23,18.23,18.23,11200.0,13.7978,13.7978,13.7978,13.7978,11200.0
2006-12-20 14:55:00,18.23,18.25,18.23,18.24,101800.0,13.7978,13.8129,13.7978,13.8054,101800.0
2006-12-20 15:00:00,18.24,18.25,18.24,18.25,44000.0,13.8054,13.8129,13.8054,13.8129,44000.0
2006-12-20 15:05:00,18.25,18.26,18.24,18.25,134000.0,13.8129,13.8205,13.8054,13.8129,134000.0
2006-12-20 15:10:00,18.25,18.25,18.25,18.25,31600.0,13.8129,13.8129,13.8129,13.8129,31600.0
2006-12-20 15:15:00,18.25,18.26,18.25,18.25,80400.0,13.8129,13.8205,13.8129,13.8129,80400.0
2006-12-20 15:20:00,18.25,18.28,18.25,18.27,75000.0,13.8129,13.8357,13.8129,13.8281,75000.0
2006-12-20 15:25:00,18.27,18.27,18.25,18.27,71800.0,13.8281,13.8281,13.8129,13.8281,71800.0
2006-12-20 15:30:00,18.27,18.27,18.25,18.25,141400.0,13.8281,13.8281,13.8129,13.8129,141400.0
2006-12-20 15:35:00,18.25,18.26,18.25,18.25,239000.0,13.8129,13.8205,13.8129,13.8129,239000.0
2006-12-20 15:40:00,18.25,18.25,18.23,18.24,295000.0,13.8129,13.8129,13.7978,13.8054,295000.0
2006-12-20 15:45:00,18.25,18.25,18.22,18.23,78000.0,13.8129,13.8129,13.7902,13.7978,78000.0
2006-12-20 15:50:00,18.23,18.25,18.2,18.25,407400.0,13.7978,13.8129,13.7751,13.8129,407400.0
2006-12-20 15:55:00,18.25,18.25,18.21,18.21,544000.0,13.8129,13.8129,13.7827,13.7827,544000.0
2006-12-21 09:30:00,18.17,18.25,18.17,18.25,212600.0,13.7524,13.8129,13.7524,13.8129,212600.0
2006-12-21 09:35:00,18.24,18.34,18.24,18.33,158600.0,13.8054,13.8811,13.8054,13.8735,158600.0
2006-12-21 09:40:00,18.32,18.33,18.29,18.33,92400.0,13.8659,13.8735,13.8432,13.8735,92400.0
2006-12-21 09:45:00,18.33,18.35,18.31,18.33,104000.0,13.8735,13.8886,13.8584,13.8735,104000.0
2006-12-21 09:50:00,18.33,18.36,18.33,18.36,88000.0,13.8735,13.8962,13.8735,13.8962,88000.0
2006-12-21 09:55:00,18.36,18.36,18.3,18.32,89400.0,13.8962,13.8962,13.8508,13.8659,89400.0
2006-12-21 10:00:00,18.33,18.34,18.31,18.34,53800.0,13.8735,13.8811,13.8584,13.8811,53800.0
2006-12-21 10:05:00,18.34,18.35,18.32,18.32,60800.0,13.8811,13.8886,13.8659,13.8659,60800.0
2006-12-21 10:10:00,18.32,18.32,18.3,18.31,46800.0,13.8659,13.8659,13.8508,13.8584,46800.0
2006-12-21 10:15:00,18.31,18.31,18.28,18.29,77400.0,13.8584,13.8584,13.8357,13.8432,77400.0
2006-12-21 10:20:00,18.28,18.29,18.27,18.28,67800.0,13.8357,13.8432,13.8281,13.8357,67800.0
2006-12-21 10:25:00,18.28,18.31,18.28,18.3,64000.0,13.8357,13.8584,13.8357,13.8508,64000.0
2006-12-21 10:30:00,18.3,18.32,18.3,18.31,66200.0,13.8508,13.8659,13.8508,13.8584,66200.0
2006-12-21 10:35:00,18.32,18.32,18.31,18.32,18200.0,13.8659,13.8659,13.8584,13.8659,18200.0
2006-12-21 10:40:00,18.31,18.32,18.3,18.32,87400.0,13.8584,13.8659,13.8508,13.8659,87400.0
2006-12-21 10:45:00,18.32,18.35,18.32,18.32,89400.0,13.8659,13.8886,13.8659,13.8659,89400.0
2006-12-21 10:50:00,18.32,18.32,18.31,18.32,27800.0,13.8659,13.8659,13.8584,13.8659,27800.0
2006-12-21 10:55:00,18.32,18.34,18.32,18.34,71800.0,13.8659,13.8811,13.8659,13.8811,71800.0
2006-12-21 11:00:00,18.34,18.35,18.34,18.35,126200.0,13.8811,13.8886,13.8811,13.8886,126200.0
2006-12-21 11:05:00,18.35,18.38,18.35,18.37,127000.0,13.8886,13.9113,13.8886,13.9038,127000.0
2006-12-21 11:10:00,18.37,18.38,18.36,18.36,96400.0,13.9038,13.9113,13.8962,13.8962,96400.0
2006-12-21 11:15:00,18.36,18.37,18.36,18.36,69200.0,13.8962,13.9038,13.8962,13.8962,69200.0
2006-12-21 11:20:00,18.36,18.38,18.36,18.37,64600.0,13.8962,13.9113,13.8962,13.9038,64600.0
2006-12-21 11:25:00,18.37,18.38,18.36,18.36,95000.0,13.9038,13.9113,13.8962,13.8962,95000.0
2006-12-21 11:30:00,18.36,18.36,18.36,18.36,38800.0,13.8962,13.8962,13.8962,13.8962,38800.0
2006-12-21 11:35:00,18.36,18.39,18.36,18.39,130400.0,13.8962,13.9189,13.8962,13.9189,130400.0
2006-12-21 11:40:00,18.39,18.4,18.39,18.4,91800.0,13.9189,13.9265,13.9189,13.9265,91800.0
2006-12-21 11:45:00,18.39,18.4,18.39,18.39,32600.0,13.9189,13.9265,13.9189,13.9189,32600.0
2006-12-21 11:50:00,18.39,18.39,18.37,18.38,56200.0,13.9189,13.9189,13.9038,13.9113,56200.0
2006-12-21 11:55:00,18.37,18.38,18.37,18.37,31400.0,13.9038,13.9113,13.9038,13.9038,31400.0
2006-12-21 12:00:00,18.37,18.39,18.34,18.35,102000.0,13.9038,13.9189,13.8811,13.8886,102000.0
2006-12-21 12:05:00,18.35,18.38,18.35,18.36,93800.0,13.8886,13.9113,13.8886,13.8962,93800.0
2006-12-21 12:10:00,18.35,18.36,18.34,18.36,44600.0,13.8886,13.8962,13.8811,13.8962,44600.0
2006-12-21 12:15:00,18.36,18.36,18.28,18.28,121600.0,13.8962,13.8962,13.8357,13.8357,121600.0
2006-12-21 12:20:00,18.28,18.29,18.27,18.28,79800.0,13.8357,13.8432,13.8281,13.8357,79800.0
2006-12-21 12:25:00,18.28,18.29,18.28,18.29,64600.0,13.8357,13.8432,13.8357,13.8432,64600.0
2006-12-21 12:30:00,18.29,18.29,18.22,18.22,160400.0,13.8432,13.8432,13.7902,13.7902,160400.0
2006-12-21 12:35:00,18.22,18.23,18.16,18.17,235200.0,13.7902,13.7978,13.7448,13.7524,235200.0
2006-12-21 12:40:00,18.17,18.2,18.15,18.17,234800.0,13.7524,13.7751,13.7373,13.7524,234800.0
2006-12-21 12:45:00,18.17,18.18,18.15,18.18,67800.0,13.7524,13.76,13.7373,13.76,67800.0
2006-12-21 12:50:00,18.18,18.2,18.17,18.2,53600.0,13.76,13.7751,13.7524,13.7751,53600.0
2006-12-21 12:55:00,18.2,18.2,18.17,18.18,34400.0,13.7751,13.7751,13.7524,13.76,34400.0
2006-12-21 13:00:00,18.17,18.18,18.13,18.15,156800.0,13.7524,13.76,13.7221,13.7373,156800.0
2006-12-21 13:05:00,18.15,18.19,18.15,18.18,62000.0,13.7373,13.7675,13.7373,13.76,62000.0
2006-12-21 13:10:00,18.19,18.21,18.18,18.18,103600.0,13.7675,13.7827,13.76,13.76,103600.0
2006-12-21 13:15:00,18.18,18.2,18.17,18.17,46000.0,13.76,13.7751,13.7524,13.7524,46000.0
2006-12-21 13:20:00,18.17,18.19,18.17,18.19,52600.0,13.7524,13.7675,13.7524,13.7675,52600.0
2006-12-21 13:25:00,18.19,18.24,18.18,18.23,54200.0,13.7675,13.8054,13.76,13.7978,54200.0
2006-12-21 13:30:00,18.23,18.25,18.22,18.22,92000.0,13.7978,13.8129,13.7902,13.7902,92000.0
2006-12-21 13:35:00,18.23,18.23,18.2,18.21,71000.0,13.7978,13.7978,13.7751,13.7827,71000.0
2006-12-21 13:40:00,18.21,18.23,18.21,18.22,43800.0,13.7827,13.7978,13.7827,13.7902,43800.0
2006-12-21 13:45:00,18.22,18.22,18.22,18.22,20800.0,13.7902,13.7902,13.7902,13.7902,20800.0
2006-12-21 13:50:00,18.22,18.24,18.21,18.21,73600.0,13.7902,13.8054,13.7827,13.7827,73600.0
2006-12-21 13:55:00,18.21,18.22,18.21,18.22,39600.0,13.7827,13.7902,13.7827,13.7902,39600.0
2006-12-21 14:00:00,18.21,18.22,18.17,18.19,122000.0,13.7827,13.7902,13.7524,13.7675,122000.0
2006-12-21 14:05:00,18.2,18.22,18.19,18.22,74600.0,13.7751,13.7902,13.7675,13.7902,74600.0
2006-12-21 14:10:00,18.22,18.22,18.21,18.22,41000.0,13.7902,13.7902,13.7827,13.7902,41000.0
2006-12-21 14:15:00,18.22,18.24,18.22,18.23,101200.0,13.7902,13.8054,13.7902,13.7978,101200.0
2006-12-21 14:20:00,18.23,18.24,18.2,18.24,155400.0,13.7978,13.8054,13.7751,13.8054,155400.0
2006-12-21 14:25:00,18.24,18.24,18.22,18.22,65200.0,13.8054,13.8054,13.7902,13.7902,65200.0
2006-12-21 14:30:00,18.22,18.22,18.18,18.2,103200.0,13.7902,13.7902,13.76,13.7751,103200.0
2006-12-21 14:35:00,18.2,18.2,18.18,18.18,25400.0,13.7751,13.7751,13.76,13.76,25400.0
2006-12-21 14:40:00,18.18,18.19,18.18,18.19,33800.0,13.76,13.7675,13.76,13.7675,33800.0
2006-12-21 14:45:00,18.19,18.19,18.16,18.16,68400.0,13.7675,13.7675,13.7448,13.7448,68400.0
2006-12-21 14:50:00,18.16,18.17,18.13,18.13,202000.0,13.7448,13.7524,13.7221,13.7221,202000.0
2006-12-21 14:55:00,18.13,18.14,18.13,18.13,88800.0,13.7221,13.7297,13.7221,13.7221,88800.0
2006-12-21 15:00:00,18.13,18.17,18.13,18.15,131600.0,13.7221,13.7524,13.7221,13.7373,131600.0
2006-12-21 15:05:00,18.15,18.17,18.15,18.15,73800.0,13.7373,13.7524,13.7373,13.7373,73800.0
2006-12-21 15:10:00,18.16,18.18,18.15,18.18,125200.0,13.7448,13.76,13.7373,13.76,125200.0
2006-12-21 15:15:00,18.18,18.18,18.18,18.18,71000.0,13.76,13.76,13.76,13.76,71000.0
2006-12-21 15:20:00,18.18,18.18,18.16,18.16,108600.0,13.76,13.76,13.7448,13.7448,108600.0
2006-12-21 15:25:00,18.16,18.16,18.15,18.16,81600.0,13.7448,13.7448,13.7373,13.7448,81600.0
2006-12-21 15:30:00,18.16,18.18,18.16,18.18,115600.0,13.7448,13.76,13.7448,13.76,115600.0
2006-12-21 15:35:00,18.18,18.18,18.17,18.18,106800.0,13.76,13.76,13.7524,13.76,106800.0
2006-12-21 15:40:00,18.18,18.18,18.17,18.18,107200.0,13.76,13.76,13.7524,13.76,107200.0
2006-12-21 15:45:00,18.18,18.2,18.18,18.2,48600.0,13.76,13.7751,13.76,13.7751,48600.0
2006-12-21 15:50:00,18.2,18.23,18.2,18.2,158000.0,13.7751,13.7978,13.7751,13.7751,158000.0
2006-12-21 15:55:00,18.2,18.21,18.18,18.2,319400.0,13.7751,13.7827,13.76,13.7751,319400.0
2006-12-22 09:30:00,18.18,18.24,18.18,18.2,196000.0,13.76,13.8054,13.76,13.7751,196000.0
2006-12-22 09:35:00,18.2,18.2,18.1,18.1,109400.0,13.7751,13.7751,13.6994,13.6994,109400.0
2006-12-22 09:40:00,18.1,18.14,18.06,18.11,171400.0,13.6994,13.7297,13.6691,13.707,171400.0
2006-12-22 09:45:00,18.11,18.12,18.07,18.11,76400.0,13.707,13.7146,13.6767,13.707,76400.0
2006-12-22 09:50:00,18.11,18.18,18.11,18.17,165400.0,13.707,13.76,13.707,13.7524,165400.0
2006-12-22 09:55:00,18.18,18.18,18.17,18.17,63200.0,13.76,13.76,13.7524,13.7524,63200.0
2006-12-22 10:00:00,18.18,18.19,18.14,18.15,54200.0,13.76,13.7675,13.7297,13.7373,54200.0
2006-12-22 10:05:00,18.14,18.18,18.13,18.15,85000.0,13.7297,13.76,13.7221,13.7373,85000.0
2006-12-22 10:10:00,18.15,18.17,18.14,18.16,41200.0,13.7373,13.7524,13.7297,13.7448,41200.0
2006-12-22 10:15:00,18.15,18.17,18.15,18.15,47600.0,13.7373,13.7524,13.7373,13.7373,47600.0
2006-12-22 10:20:00,18.16,18.16,18.14,18.15,50000.0,13.7448,13.7448,13.7297,13.7373,50000.0
2006-12-22 10:25:00,18.14,18.15,18.11,18.14,168800.0,13.7297,13.7373,13.707,13.7297,168800.0
2006-12-22 10:30:00,18.14,18.15,18.11,18.11,115400.0,13.7297,13.7373,13.707,13.707,115400.0
2006-12-22 10:35:00,18.11,18.11,18.09,18.1,236000.0,13.707,13.707,13.6918,13.6994,236000.0
2006-12-22 10:40:00,18.1,18.11,18.06,18.07,89000.0,13.6994,13.707,13.6691,13.6767,89000.0
2006-12-22 10:45:00,18.06,18.07,18.04,18.06,107000.0,13.6691,13.6767,13.654,13.6691,107000.0
2006-12-22 10:50:00,18.06,18.08,18.05,18.06,56600.0,13.6691,13.6843,13.6616,13.6691,56600.0
2006-12-22 10:55:00,18.06,18.07,18.04,18.04,77000.0,13.6691,13.6767,13.654,13.654,77000.0
2006-12-22 11:00:00,18.04,18.06,18.04,18.06,34200.0,13.654,13.6691,13.654,13.6691,34200.0
2006-12-22 11:05:00,18.06,18.08,18.06,18.06,55400.0,13.6691,13.6843,13.6691,13.6691,55400.0
2006-12-22 11:10:00,18.06,18.06,17.98,17.99,231000.0,13.6691,13.6691,13.6086,13.6162,231000.0
2006-12-22 11:15:00,17.98,17.99,17.97,17.98,120000.0,13.6086,13.6162,13.601,13.6086,120000.0
2006-12-22 11:20:00,17.98,18.0,17.96,17.97,134000.0,13.6086,13.6237,13.5935,13.601,134000.0
2006-12-22 11:25:00,17.97,17.97,17.95,17.96,77200.0,13.601,13.601,13.5859,13.5935,77200.0
2006-12-22 11:30:00,17.96,18.0,17.96,17.99,153400.0,13.5935,13.6237,13.5935,13.6162,153400.0
2006-12-22 11:35:00,18.0,18.02,17.99,18.0,59400.0,13.6237,13.6389,13.6162,13.6237,59400.0
2006-12-22 11:40:00,18.01,18.02,17.99,17.99,50600.0,13.6313,13.6389,13.6162,13.6162,50600.0
2006-12-22 11:45:00,17.99,17.99,17.96,17.96,85800.0,13.6162,13.6162,13.5935,13.5935,85800.0
2006-12-22 11:50:00,17.96,17.98,17.96,17.97,72800.0,13.5935,13.6086,13.5935,13.601,72800.0
2006-12-22 11:55:00,17.98,17.98,17.96,17.96,75000.0,13.6086,13.6086,13.5935,13.5935,75000.0
2006-12-22 12:00:00,17.96,17.97,17.94,17.94,156800.0,13.5935,13.601,13.5783,13.5783,156800.0
2006-12-22 12:05:00,17.94,17.95,17.93,17.94,94800.0,13.5783,13.5859,13.5707,13.5783,94800.0
2006-12-22 12:10:00,17.94,17.95,17.93,17.93,116000.0,13.5783,13.5859,13.5707,13.5707,116000.0
2006-12-22 12:15:00,17.93,17.95,17.93,17.94,71200.0,13.5707,13.5859,13.5707,13.5783,71200.0
2006-12-22 12:20:00,17.95,17.95,17.95,17.95,23200.0,13.5859,13.5859,13.5859,13.5859,23200.0
2006-12-22 12:25:00,17.95,17.98,17.94,17.95,115400.0,13.5859,13.6086,13.5783,13.5859,115400.0
2006-12-22 12:30:00,17.95,17.97,17.95,17.97,78400.0,13.5859,13.601,13.5859,13.601,78400.0
2006-12-22 12:35:00,17.97,18.0,17.97,17.98,134200.0,13.601,13.6237,13.601,13.6086,134200.0
2006-12-22 12:40:00,17.98,18.0,17.98,18.0,38600.0,13.6086,13.6237,13.6086,13.6237,38600.0
2006-12-22 12:45:00,18.0,18.0,17.99,18.0,68600.0,13.6237,13.6237,13.6162,13.6237,68600.0
2006-12-22 12:50:00,17.99,18.0,17.97,17.97,38800.0,13.6162,13.6237,13.601,13.601,38800.0
2006-12-22 12:55:00,17.98,17.98,17.96,17.96,49200.0,13.6086,13.6086,13.5935,13.5935,49200.0
2006-12-22 13:00:00,17.96,17.96,17.93,17.94,140600.0,13.5935,13.5935,13.5707,13.5783,140600.0
2006-12-22 13:05:00,17.94,17.94,17.93,17.93,74800.0,13.5783,13.5783,13.5707,13.5707,74800.0
2006-12-22 13:10:00,17.94,17.96,17.93,17.96,46800.0,13.5783,13.5935,13.5707,13.5935,46800.0
2006-12-22 13:15:00,17.96,17.96,17.95,17.96,29000.0,13.5935,13.5935,13.5859,13.5935,29000.0
2006-12-22 13:20:00,17.96,17.98,17.96,17.98,70000.0,13.5935,13.6086,13.5935,13.6086,70000.0
2006-12-22 13:25:00,17.98,17.98,17.96,17.96,38600.0,13.6086,13.6086,13.5935,13.5935,38600.0
2006-12-22 13:30:00,17.96,17.96,17.96,17.96,27000.0,13.5935,13.5935,13.5935,13.5935,27000.0
2006-12-22 13:35:00,17.96,17.98,17.96,17.97,69000.0,13.5935,13.6086,13.5935,13.601,69000.0
2006-12-22 13:40:00,17.97,17.98,17.97,17.98,34000.0,13.601,13.6086,13.601,13.6086,34000.0
2006-12-22 13:45:00,17.98,17.99,17.97,17.99,68000.0,13.6086,13.6162,13.601,13.6162,68000.0
2006-12-22 13:50:00,17.99,18.0,17.99,18.0,82600.0,13.6162,13.6237,13.6162,13.6237,82600.0
2006-12-22 13:55:00,18.0,18.0,17.98,17.98,41000.0,13.6237,13.6237,13.6086,13.6086,41000.0
2006-12-22 14:00:00,17.99,17.99,17.96,17.96,64000.0,13.6162,13.6162,13.5935,13.5935,64000.0
2006-12-22 14:05:00,17.96,17.98,17.96,17.97,58400.0,13.5935,13.6086,13.5935,13.601,58400.0
2006-12-22 14:10:00,17.97,17.97,17.96,17.96,28600.0,13.601,13.601,13.5935,13.5935,28600.0
2006-12-22 14:15:00,17.96,17.98,17.96,17.96,161200.0,13.5935,13.6086,13.5935,13.5935,161200.0
2006-12-22 14:20:00,17.96,17.98,17.95,17.97,133400.0,13.5935,13.6086,13.5859,13.601,133400.0
2006-12-22 14:25:00,17.97,17.97,17.95,17.96,43400.0,13.601,13.601,13.5859,13.5935,43400.0
2006-12-22 14:30:00,17.96,17.96,17.94,17.95,93400.0,13.5935,13.5935,13.5783,13.5859,93400.0
2006-12-22 14:35:00,17.95,17.97,17.95,17.96,77400.0,13.5859,13.601,13.5859,13.5935,77400.0
2006-12-22 14:40:00,17.96,17.96,17.95,17.95,48800.0,13.5935,13.5935,13.5859,13.5859,48800.0
2006-12-22 14:45:00,17.95,17.95,17.95,17.95,71600.0,13.5859,13.5859,13.5859,13.5859,71600.0
2006-12-22 14:50:00,17.95,17.98,17.95,17.97,74200.0,13.5859,13.6086,13.5859,13.601,74200.0
2006-12-22 14:55:00,17.97,17.97,17.96,17.97,72800.0,13.601,13.601,13.5935,13.601,72800.0
2006-12-22 15:00:00,17.96,17.98,17.96,17.98,120400.0,13.5935,13.6086,13.5935,13.6086,120400.0
2006-12-22 15:05:00,17.98,17.98,17.97,17.97,63600.0,13.6086,13.6086,13.601,13.601,63600.0
2006-12-22 15:10:00,17.97,17.98,17.97,17.98,92800.0,13.601,13.6086,13.601,13.6086,92800.0
2006-12-22 15:15:00,17.98,17.99,17.98,17.98,45400.0,13.6086,13.6162,13.6086,13.6086,45400.0
2006-12-22 15:20:00,17.99,17.99,17.95,17.95,134000.0,13.6162,13.6162,13.5859,13.5859,134000.0
2006-12-22 15:25:00,17.95,17.96,17.94,17.96,179400.0,13.5859,13.5935,13.5783,13.5935,179400.0
2006-12-22 15:30:00,17.96,17.96,17.95,17.96,56200.0,13.5935,13.5935,13.5859,13.5935,56200.0
2006-12-22 15:35:00,17.96,17.97,17.96,17.96,152400.0,13.5935,13.601,13.5935,13.5935,152400.0
2006-12-22 15:40:00,17.96,17.96,17.95,17.95,126200.0,13.5935,13.5935,13.5859,13.5859,126200.0
2006-12-22 15:45:00,17.95,17.95,17.94,17.94,191400.0,13.5859,13.5859,13.5783,13.5783,191400.0
2006-12-22 15:50:00,17.94,17.95,17.91,17.92,289200.0,13.5783,13.5859,13.5556,13.5632,289200.0
2006-12-22 15:55:00,17.92,17.95,17.92,17.92,355800.0,13.5632,13.5859,13.5632,13.5632,355800.0
2006-12-26 09:30:00,17.92,17.93,17.8,17.83,269000.0,13.5632,13.5707,13.4724,13.4951,269000.0
2006-12-26 09:35:00,17.83,17.83,17.75,17.82,210000.0,13.4951,13.4951,13.4345,13.4875,210000.0
2006-12-26 09:40:00,17.81,17.85,17.78,17.85,48800.0,13.4799,13.5102,13.4572,13.5102,48800.0
2006-12-26 09:45:00,17.85,17.9,17.84,17.86,71800.0,13.5102,13.548,13.5026,13.5178,71800.0
2006-12-26 09:50:00,17.86,17.93,17.86,17.9,84800.0,13.5178,13.5707,13.5178,13.548,84800.0
2006-12-26 09:55:00,17.89,17.89,17.85,17.88,75200.0,13.5405,13.5405,13.5102,13.5329,75200.0
2006-12-26 10:00:00,17.87,17.92,17.85,17.88,122200.0,13.5253,13.5632,13.5102,13.5329,122200.0
2006-12-26 10:05:00,17.88,17.88,17.83,17.83,83400.0,13.5329,13.5329,13.4951,13.4951,83400.0
2006-12-26 10:10:00,17.83,17.83,17.79,17.8,220200.0,13.4951,13.4951,13.4648,13.4724,220200.0
2006-12-26 10:15:00,17.8,17.83,17.8,17.82,72200.0,13.4724,13.4951,13.4724,13.4875,72200.0
2006-12-26 10:20:00,17.81,17.82,17.8,17.81,54600.0,13.4799,13.4875,13.4724,13.4799,54600.0
2006-12-26 10:25:00,17.81,17.82,17.8,17.82,136200.0,13.4799,13.4875,13.4724,13.4875,136200.0
2006-12-26 10:30:00,17.81,17.83,17.81,17.82,83000.0,13.4799,13.4951,13.4799,13.4875,83000.0
2006-12-26 10:35:00,17.82,17.83,17.81,17.82,47400.0,13.4875,13.4951,13.4799,13.4875,47400.0
2006-12-26 10:40:00,17.83,17.83,17.81,17.81,74200.0,13.4951,13.4951,13.4799,13.4799,74200.0
2006-12-26 10:45:00,17.81,17.81,17.79,17.8,68600.0,13.4799,13.4799,13.4648,13.4724,68600.0
2006-12-26 10:50:00,17.8,17.81,17.8,17.81,45200.0,13.4724,13.4799,13.4724,13.4799,45200.0
2006-12-26 10:55:00,17.81,17.83,17.8,17.8,79800.0,13.4799,13.4951,13.4724,13.4724,79800.0
2006-12-26 11:00:00,17.81,17.83,17.81,17.82,85600.0,13.4799,13.4951,13.4799,13.4875,85600.0
2006-12-26 11:05:00,17.83,17.84,17.83,17.83,102000.0,13.4951,13.5026,13.4951,13.4951,102000.0
2006-12-26 11:10:00,17.83,17.88,17.83,17.88,107400.0,13.4951,13.5329,13.4951,13.5329,107400.0
2006-12-26 11:15:00,17.88,17.88,17.87,17.88,71600.0,13.5329,13.5329,13.5253,13.5329,71600.0
2006-12-26 11:20:00,17.88,17.89,17.88,17.88,61000.0,13.5329,13.5405,13.5329,13.5329,61000.0
2006-12-26 11:25:00,17.89,17.93,17.88,17.93,80800.0,13.5405,13.5707,13.5329,13.5707,80800.0
2006-12-26 11:30:00,17.93,17.94,17.93,17.94,90800.0,13.5707,13.5783,13.5707,13.5783,90800.0
2006-12-26 11:35:00,17.95,17.96,17.94,17.96,54200.0,13.5859,13.5935,13.5783,13.5935,54200.0
2006-12-26 11:40:00,17.96,17.96,17.95,17.95,72800.0,13.5935,13.5935,13.5859,13.5859,72800.0
2006-12-26 11:45:00,17.96,17.96,17.95,17.96,39600.0,13.5935,13.5935,13.5859,13.5935,39600.0
2006-12-26 11:50:00,17.95,17.96,17.95,17.96,65200.0,13.5859,13.5935,13.5859,13.5935,65200.0
2006-12-26 11:55:00,17.95,17.96,17.95,17.95,55200.0,13.5859,13.5935,13.5859,13.5859,55200.0
2006-12-26 12:00:00,17.95,17.96,17.92,17.93,75200.0,13.5859,13.5935,13.5632,13.5707,75200.0
2006-12-26 12:05:00,17.93,17.93,17.9,17.91,80200.0,13.5707,13.5707,13.548,13.5556,80200.0
2006-12-26 12:10:00,17.91,17.91,17.91,17.91,50600.0,13.5556,13.5556,13.5556,13.5556,50600.0
2006-12-26 12:15:00,17.91,17.92,17.91,17.91,61200.0,13.5556,13.5632,13.5556,13.5556,61200.0
2006-12-26 12:20:00,17.91,17.92,17.91,17.92,57800.0,13.5556,13.5632,13.5556,13.5632,57800.0
2006-12-26 12:25:00,17.92,17.92,17.92,17.92,26400.0,13.5632,13.5632,13.5632,13.5632,26400.0
2006-12-26 12:30:00,17.92,17.92,17.91,17.92,30000.0,13.5632,13.5632,13.5556,13.5632,30000.0
2006-12-26 12:35:00,17.92,17.92,17.91,17.92,20000.0,13.5632,13.5632,13.5556,13.5632,20000.0
2006-12-26 12:40:00,17.91,17.92,17.91,17.92,9200.0,13.5556,13.5632,13.5556,13.5632,9200.0
2006-12-26 12:45:00,17.92,17.92,17.91,17.92,55400.0,13.5632,13.5632,13.5556,13.5632,55400.0
2006-12-26 12:50:00,17.92,17.93,17.92,17.93,51400.0,13.5632,13.5707,13.5632,13.5707,51400.0
2006-12-26 12:55:00,17.93,17.93,17.92,17.93,43200.0,13.5707,13.5707,13.5632,13.5707,43200.0
2006-12-26 13:00:00,17.92,17.93,17.92,17.92,154400.0,13.5632,13.5707,13.5632,13.5632,154400.0
2006-12-26 13:05:00,17.92,17.92,17.92,17.92,34000.0,13.5632,13.5632,13.5632,13.5632,34000.0
2006-12-26 13:10:00,17.92,17.92,17.9,17.9,31600.0,13.5632,13.5632,13.548,13.548,31600.0
2006-12-26 13:15:00,17.9,17.91,17.9,17.9,49600.0,13.548,13.5556,13.548,13.548,49600.0
2006-12-26 13:20:00,17.9,17.9,17.86,17.86,90800.0,13.548,13.548,13.5178,13.5178,90800.0
2006-12-26 13:25:00,17.86,17.86,17.86,17.86,50200.0,13.5178,13.5178,13.5178,13.5178,50200.0
2006-12-26 13:30:00,17.86,17.86,17.86,17.86,46600.0,13.5178,13.5178,13.5178,13.5178,46600.0
2006-12-26 13:35:00,17.86,17.87,17.86,17.86,18400.0,13.5178,13.5253,13.5178,13.5178,18400.0
2006-12-26 13:40:00,17.87,17.88,17.86,17.87,31800.0,13.5253,13.5329,13.5178,13.5253,31800.0
2006-12-26 13:45:00,17.88,17.9,17.87,17.9,78000.0,13.5329,13.548,13.5253,13.548,78000.0
2006-12-26 13:50:00,17.89,17.91,17.89,17.91,59800.0,13.5405,13.5556,13.5405,13.5556,59800.0
2006-12-26 13:55:00,17.9,17.91,17.9,17.9,19400.0,13.548,13.5556,13.548,13.548,19400.0
2006-12-26 14:00:00,17.9,17.91,17.9,17.91,38400.0,13.548,13.5556,13.548,13.5556,38400.0
2006-12-26 14:05:00,17.91,17.92,17.9,17.9,50600.0,13.5556,13.5632,13.548,13.548,50600.0
2006-12-26 14:10:00,17.9,17.91,17.9,17.9,36600.0,13.548,13.5556,13.548,13.548,36600.0
2006-12-26 14:15:00,17.9,17.9,17.87,17.88,78400.0,13.548,13.548,13.5253,13.5329,78400.0
2006-12-26 14:20:00,17.88,17.88,17.88,17.88,21200.0,13.5329,13.5329,13.5329,13.5329,21200.0
2006-12-26 14:25:00,17.88,17.88,17.87,17.87,27200.0,13.5329,13.5329,13.5253,13.5253,27200.0
2006-12-26 14:30:00,17.87,17.88,17.87,17.87,17800.0,13.5253,13.5329,13.5253,13.5253,17800.0
2006-12-26 14:35:00,17.88,17.88,17.87,17.88,46400.0,13.5329,13.5329,13.5253,13.5329,46400.0
2006-12-26 14:40:00,17.87,17.88,17.86,17.86,117200.0,13.5253,13.5329,13.5178,13.5178,117200.0
2006-12-26 14:45:00,17.86,17.86,17.86,17.86,30400.0,13.5178,13.5178,13.5178,13.5178,30400.0
2006-12-26 14:50:00,17.86,17.86,17.81,17.81,120800.0,13.5178,13.5178,13.4799,13.4799,120800.0
2006-12-26 14:55:00,17.81,17.83,17.81,17.82,137800.0,13.4799,13.4951,13.4799,13.4875,137800.0
2006-12-26 15:00:00,17.82,17.82,17.8,17.81,203200.0,13.4875,13.4875,13.4724,13.4799,203200.0
2006-12-26 15:05:00,17.81,17.81,17.81,17.81,91600.0,13.4799,13.4799,13.4799,13.4799,91600.0
2006-12-26 15:10:00,17.81,17.81,17.81,17.81,99400.0,13.4799,13.4799,13.4799,13.4799,99400.0
2006-12-26 15:15:00,17.81,17.81,17.81,17.81,39200.0,13.4799,13.4799,13.4799,13.4799,39200.0
2006-12-26 15:20:00,17.81,17.81,17.81,17.81,131600.0,13.4799,13.4799,13.4799,13.4799,131600.0
2006-12-26 15:25:00,17.81,17.82,17.81,17.82,81000.0,13.4799,13.4875,13.4799,13.4875,81000.0
2006-12-26 15:30:00,17.82,17.84,17.82,17.83,146600.0,13.4875,13.5026,13.4875,13.4951,146600.0
2006-12-26 15:35:00,17.84,17.87,17.83,17.86,175600.0,13.5026,13.5253,13.4951,13.5178,175600.0
2006-12-26 15:40:00,17.86,17.88,17.86,17.88,128400.0,13.5178,13.5329,13.5178,13.5329,128400.0
2006-12-26 15:45:00,17.88,17.88,17.85,17.86,354000.0,13.5329,13.5329,13.5102,13.5178,354000.0
2006-12-26 15:50:00,17.86,17.86,17.83,17.83,389800.0,13.5178,13.5178,13.4951,13.4951,389800.0
2006-12-26 15:55:00,17.83,17.85,17.79,17.85,678400.0,13.4951,13.5102,13.4648,13.5102,678400.0
2006-12-27 09:30:00,18.1,18.11,17.83,18.08,562800.0,13.6994,13.707,13.4951,13.6843,562800.0
2006-12-27 09:35:00,18.07,18.08,17.97,18.07,171600.0,13.6767,13.6843,13.601,13.6767,171600.0
2006-12-27 09:40:00,18.07,18.08,18.04,18.06,80800.0,13.6767,13.6843,13.654,13.6691,80800.0
2006-12-27 09:45:00,18.07,18.07,18.0,18.02,68600.0,13.6767,13.6767,13.6237,13.6389,68600.0
2006-12-27 09:50:00,18.02,18.03,18.0,18.01,55200.0,13.6389,13.6464,13.6237,13.6313,55200.0
2006-12-27 09:55:00,18.0,18.02,17.98,18.0,59800.0,13.6237,13.6389,13.6086,13.6237,59800.0
2006-12-27 10:00:00,18.0,18.04,17.99,17.99,66800.0,13.6237,13.654,13.6162,13.6162,66800.0
2006-12-27 10:05:00,17.99,18.0,17.97,17.99,83400.0,13.6162,13.6237,13.601,13.6162,83400.0
2006-12-27 10:10:00,17.99,17.99,17.93,17.94,109200.0,13.6162,13.6162,13.5707,13.5783,109200.0
2006-12-27 10:15:00,17.94,17.94,17.89,17.92,138400.0,13.5783,13.5783,13.5405,13.5632,138400.0
2006-12-27 10:20:00,17.93,17.93,17.91,17.91,56200.0,13.5707,13.5707,13.5556,13.5556,56200.0
2006-12-27 10:25:00,17.91,17.95,17.91,17.95,75200.0,13.5556,13.5859,13.5556,13.5859,75200.0
2006-12-27 10:30:00,17.95,17.96,17.93,17.93,73400.0,13.5859,13.5935,13.5707,13.5707,73400.0
2006-12-27 10:35:00,17.93,17.93,17.91,17.92,89000.0,13.5707,13.5707,13.5556,13.5632,89000.0
2006-12-27 10:40:00,17.91,17.95,17.91,17.95,149000.0,13.5556,13.5859,13.5556,13.5859,149000.0
2006-12-27 10:45:00,17.96,17.98,17.95,17.97,57800.0,13.5935,13.6086,13.5859,13.601,57800.0
2006-12-27 10:50:00,17.97,17.98,17.96,17.96,36400.0,13.601,13.6086,13.5935,13.5935,36400.0
2006-12-27 10:55:00,17.96,17.97,17.94,17.96,59800.0,13.5935,13.601,13.5783,13.5935,59800.0
2006-12-27 11:00:00,17.96,17.99,17.96,17.98,78000.0,13.5935,13.6162,13.5935,13.6086,78000.0
2006-12-27 11:05:00,17.98,17.99,17.97,17.97,38600.0,13.6086,13.6162,13.601,13.601,38600.0
2006-12-27 11:10:00,17.97,17.97,17.93,17.93,103800.0,13.601,13.601,13.5707,13.5707,103800.0
2006-12-27 11:15:00,17.93,17.93,17.92,17.93,74600.0,13.5707,13.5707,13.5632,13.5707,74600.0
2006-12-27 11:20:00,17.92,17.96,17.92,17.96,52800.0,13.5632,13.5935,13.5632,13.5935,52800.0
2006-12-27 11:25:00,17.96,17.97,17.96,17.96,82200.0,13.5935,13.601,13.5935,13.5935,82200.0
2006-12-27 11:30:00,17.96,17.97,17.94,17.95,44600.0,13.5935,13.601,13.5783,13.5859,44600.0
2006-12-27 11:35:00,17.95,17.98,17.95,17.97,71400.0,13.5859,13.6086,13.5859,13.601,71400.0
2006-12-27 11:40:00,17.98,18.0,17.98,17.98,112800.0,13.6086,13.6237,13.6086,13.6086,112800.0
2006-12-27 11:45:00,17.98,17.98,17.97,17.97,17000.0,13.6086,13.6086,13.601,13.601,17000.0
2006-12-27 11:50:00,17.97,17.97,17.96,17.96,21800.0,13.601,13.601,13.5935,13.5935,21800.0
2006-12-27 11:55:00,17.96,17.96,17.95,17.96,33600.0,13.5935,13.5935,13.5859,13.5935,33600.0
2006-12-27 12:00:00,17.96,17.96,17.95,17.95,31600.0,13.5935,13.5935,13.5859,13.5859,31600.0
2006-12-27 12:05:00,17.95,17.96,17.95,17.96,36600.0,13.5859,13.5935,13.5859,13.5935,36600.0
2006-12-27 12:10:00,17.96,17.96,17.93,17.93,88800.0,13.5935,13.5935,13.5707,13.5707,88800.0
2006-12-27 12:15:00,17.93,17.93,17.92,17.92,32800.0,13.5707,13.5707,13.5632,13.5632,32800.0
2006-12-27 12:20:00,17.93,17.93,17.92,17.92,41800.0,13.5707,13.5707,13.5632,13.5632,41800.0
2006-12-27 12:25:00,17.92,17.92,17.92,17.92,28600.0,13.5632,13.5632,13.5632,13.5632,28600.0
2006-12-27 12:30:00,17.93,17.93,17.92,17.92,28800.0,13.5707,13.5707,13.5632,13.5632,28800.0
2006-12-27 12:35:00,17.92,17.92,17.9,17.91,79400.0,13.5632,13.5632,13.548,13.5556,79400.0
2006-12-27 12:40:00,17.91,17.93,17.9,17.93,202000.0,13.5556,13.5707,13.548,13.5707,202000.0
2006-12-27 12:45:00,17.93,17.93,17.91,17.91,65600.0,13.5707,13.5707,13.5556,13.5556,65600.0
2006-12-27 12:50:00,17.91,17.91,17.89,17.89,67200.0,13.5556,13.5556,13.5405,13.5405,67200.0
2006-12-27 12:55:00,17.89,17.89,17.88,17.88,50600.0,13.5405,13.5405,13.5329,13.5329,50600.0
2006-12-27 13:00:00,17.88,17.89,17.88,17.89,55000.0,13.5329,13.5405,13.5329,13.5405,55000.0
2006-12-27 13:05:00,17.89,17.89,17.88,17.89,50600.0,13.5405,13.5405,13.5329,13.5405,50600.0
2006-12-27 13:10:00,17.89,17.89,17.88,17.89,52800.0,13.5405,13.5405,13.5329,13.5405,52800.0
2006-12-27 13:15:00,17.89,17.9,17.89,17.89,46000.0,13.5405,13.548,13.5405,13.5405,46000.0
2006-12-27 13:20:00,17.89,17.89,17.88,17.88,63200.0,13.5405,13.5405,13.5329,13.5329,63200.0
2006-12-27 13:25:00,17.88,17.9,17.88,17.9,79000.0,13.5329,13.548,13.5329,13.548,79000.0
2006-12-27 13:30:00,17.89,17.9,17.89,17.89,42400.0,13.5405,13.548,13.5405,13.5405,42400.0
2006-12-27 13:35:00,17.89,17.89,17.86,17.87,109400.0,13.5405,13.5405,13.5178,13.5253,109400.0
2006-12-27 13:40:00,17.88,17.88,17.87,17.87,42200.0,13.5329,13.5329,13.5253,13.5253,42200.0
2006-12-27 13:45:00,17.88,17.88,17.87,17.88,37400.0,13.5329,13.5329,13.5253,13.5329,37400.0
2006-12-27 13:50:00,17.88,17.88,17.87,17.88,53800.0,13.5329,13.5329,13.5253,13.5329,53800.0
2006-12-27 13:55:00,17.88,17.89,17.86,17.88,95200.0,13.5329,13.5405,13.5178,13.5329,95200.0
2006-12-27 14:00:00,17.89,17.92,17.89,17.89,124800.0,13.5405,13.5632,13.5405,13.5405,124800.0
2006-12-27 14:05:00,17.89,17.91,17.89,17.9,71800.0,13.5405,13.5556,13.5405,13.548,71800.0
2006-12-27 14:10:00,17.9,17.91,17.9,17.9,69800.0,13.548,13.5556,13.548,13.548,69800.0
2006-12-27 14:15:00,17.9,17.9,17.89,17.89,87000.0,13.548,13.548,13.5405,13.5405,87000.0
2006-12-27 14:20:00,17.89,17.89,17.88,17.88,71800.0,13.5405,13.5405,13.5329,13.5329,71800.0
2006-12-27 14:25:00,17.88,17.89,17.88,17.89,37400.0,13.5329,13.5405,13.5329,13.5405,37400.0
2006-12-27 14:30:00,17.89,17.91,17.89,17.9,54800.0,13.5405,13.5556,13.5405,13.548,54800.0
2006-12-27 14:35:00,17.9,17.92,17.9,17.92,72800.0,13.548,13.5632,13.548,13.5632,72800.0
2006-12-27 14:40:00,17.91,17.93,17.91,17.93,68000.0,13.5556,13.5707,13.5556,13.5707,68000.0
2006-12-27 14:45:00,17.92,17.93,17.91,17.91,102800.0,13.5632,13.5707,13.5556,13.5556,102800.0
2006-12-27 14:50:00,17.91,17.91,17.9,17.91,71600.0,13.5556,13.5556,13.548,13.5556,71600.0
2006-12-27 14:55:00,17.91,17.91,17.9,17.91,49200.0,13.5556,13.5556,13.548,13.5556,49200.0
2006-12-27 15:00:00,17.9,17.91,17.89,17.89,78800.0,13.548,13.5556,13.5405,13.5405,78800.0
2006-12-27 15:05:00,17.89,17.9,17.89,17.89,106200.0,13.5405,13.548,13.5405,13.5405,106200.0
2006-12-27 15:10:00,17.89,17.9,17.89,17.9,67800.0,13.5405,13.548,13.5405,13.548,67800.0
2006-12-27 15:15:00,17.9,17.9,17.88,17.88,120200.0,13.548,13.548,13.5329,13.5329,120200.0
2006-12-27 15:20:00,17.88,17.9,17.88,17.89,72000.0,13.5329,13.548,13.5329,13.5405,72000.0
2006-12-27 15:25:00,17.89,17.9,17.88,17.88,69600.0,13.5405,13.548,13.5329,13.5329,69600.0
2006-12-27 15:30:00,17.88,17.9,17.88,17.89,113400.0,13.5329,13.548,13.5329,13.5405,113400.0
2006-12-27 15:35:00,17.9,17.91,17.89,17.9,87400.0,13.548,13.5556,13.5405,13.548,87400.0
2006-12-27 15:40:00,17.9,17.91,17.9,17.91,100000.0,13.548,13.5556,13.548,13.5556,100000.0
2006-12-27 15:45:00,17.91,17.91,17.9,17.9,53000.0,13.5556,13.5556,13.548,13.548,53000.0
2006-12-27 15:50:00,17.91,17.93,17.9,17.93,127200.0,13.5556,13.5707,13.548,13.5707,127200.0
2006-12-27 15:55:00,17.93,17.93,17.9,17.9,306800.0,13.5707,13.5707,13.548,13.548,306800.0
2006-12-28 09:30:00,17.94,17.95,17.89,17.93,243400.0,13.5783,13.5859,13.5405,13.5707,243400.0
2006-12-28 09:35:00,17.93,17.98,17.9,17.92,109400.0,13.5707,13.6086,13.548,13.5632,109400.0
2006-12-28 09:40:00,17.92,17.92,17.85,17.85,61000.0,13.5632,13.5632,13.5102,13.5102,61000.0
2006-12-28 09:45:00,17.85,17.85,17.76,17.77,166200.0,13.5102,13.5102,13.4421,13.4496,166200.0
2006-12-28 09:50:00,17.78,17.79,17.77,17.78,237800.0,13.4572,13.4648,13.4496,13.4572,237800.0
2006-12-28 09:55:00,17.78,17.86,17.78,17.82,153800.0,13.4572,13.5178,13.4572,13.4875,153800.0
2006-12-28 10:00:00,17.82,17.86,17.82,17.85,203000.0,13.4875,13.5178,13.4875,13.5102,203000.0
2006-12-28 10:05:00,17.85,17.92,17.84,17.86,225200.0,13.5102,13.5632,13.5026,13.5178,225200.0
2006-12-28 10:10:00,17.86,17.87,17.8,17.82,178600.0,13.5178,13.5253,13.4724,13.4875,178600.0
2006-12-28 10:15:00,17.82,17.83,17.8,17.81,163000.0,13.4875,13.4951,13.4724,13.4799,163000.0
2006-12-28 10:20:00,17.81,17.83,17.8,17.83,84000.0,13.4799,13.4951,13.4724,13.4951,84000.0
2006-12-28 10:25:00,17.83,17.83,17.8,17.82,144600.0,13.4951,13.4951,13.4724,13.4875,144600.0
2006-12-28 10:30:00,17.82,17.83,17.81,17.81,89000.0,13.4875,13.4951,13.4799,13.4799,89000.0
2006-12-28 10:35:00,17.82,17.82,17.8,17.81,107000.0,13.4875,13.4875,13.4724,13.4799,107000.0
2006-12-28 10:40:00,17.81,17.84,17.8,17.81,164600.0,13.4799,13.5026,13.4724,13.4799,164600.0
2006-12-28 10:45:00,17.81,17.84,17.81,17.82,76400.0,13.4799,13.5026,13.4799,13.4875,76400.0
2006-12-28 10:50:00,17.82,17.83,17.82,17.82,43000.0,13.4875,13.4951,13.4875,13.4875,43000.0
2006-12-28 10:55:00,17.81,17.82,17.8,17.82,87800.0,13.4799,13.4875,13.4724,13.4875,87800.0
2006-12-28 11:00:00,17.82,17.84,17.81,17.84,142800.0,13.4875,13.5026,13.4799,13.5026,142800.0
2006-12-28 11:05:00,17.84,17.86,17.82,17.82,107400.0,13.5026,13.5178,13.4875,13.4875,107400.0
2006-12-28 11:10:00,17.82,17.83,17.82,17.82,65800.0,13.4875,13.4951,13.4875,13.4875,65800.0
2006-12-28 11:15:00,17.82,17.82,17.82,17.82,32200.0,13.4875,13.4875,13.4875,13.4875,32200.0
2006-12-28 11:20:00,17.82,17.84,17.82,17.84,77400.0,13.4875,13.5026,13.4875,13.5026,77400.0
2006-12-28 11:25:00,17.84,17.86,17.83,17.86,65800.0,13.5026,13.5178,13.4951,13.5178,65800.0
2006-12-28 11:30:00,17.86,17.86,17.84,17.84,71800.0,13.5178,13.5178,13.5026,13.5026,71800.0
2006-12-28 11:35:00,17.84,17.85,17.84,17.85,49800.0,13.5026,13.5102,13.5026,13.5102,49800.0
2006-12-28 11:40:00,17.85,17.85,17.84,17.85,33400.0,13.5102,13.5102,13.5026,13.5102,33400.0
2006-12-28 11:45:00,17.85,17.85,17.84,17.85,106600.0,13.5102,13.5102,13.5026,13.5102,106600.0
2006-12-28 11:50:00,17.84,17.85,17.84,17.84,20000.0,13.5026,13.5102,13.5026,13.5026,20000.0
2006-12-28 11:55:00,17.84,17.85,17.84,17.84,50800.0,13.5026,13.5102,13.5026,13.5026,50800.0
2006-12-28 12:00:00,17.85,17.88,17.84,17.88,60800.0,13.5102,13.5329,13.5026,13.5329,60800.0
2006-12-28 12:05:00,17.88,17.88,17.85,17.86,82000.0,13.5329,13.5329,13.5102,13.5178,82000.0
2006-12-28 12:10:00,17.86,17.86,17.85,17.86,56800.0,13.5178,13.5178,13.5102,13.5178,56800.0
2006-12-28 12:15:00,17.86,17.86,17.85,17.86,48600.0,13.5178,13.5178,13.5102,13.5178,48600.0
2006-12-28 12:20:00,17.85,17.85,17.83,17.83,86000.0,13.5102,13.5102,13.4951,13.4951,86000.0
2006-12-28 12:25:00,17.83,17.83,17.83,17.83,51600.0,13.4951,13.4951,13.4951,13.4951,51600.0
2006-12-28 12:30:00,17.83,17.84,17.83,17.84,84400.0,13.4951,13.5026,13.4951,13.5026,84400.0
2006-12-28 12:35:00,17.84,17.84,17.84,17.84,23600.0,13.5026,13.5026,13.5026,13.5026,23600.0
2006-12-28 12:40:00,17.84,17.84,17.83,17.84,49000.0,13.5026,13.5026,13.4951,13.5026,49000.0
2006-12-28 12:45:00,17.83,17.84,17.83,17.83,70400.0,13.4951,13.5026,13.4951,13.4951,70400.0
2006-12-28 12:50:00,17.83,17.84,17.83,17.84,39400.0,13.4951,13.5026,13.4951,13.5026,39400.0
2006-12-28 12:55:00,17.84,17.84,17.83,17.83,44800.0,13.5026,13.5026,13.4951,13.4951,44800.0
2006-12-28 13:00:00,17.83,17.83,17.83,17.83,28600.0,13.4951,13.4951,13.4951,13.4951,28600.0
2006-12-28 13:05:00,17.83,17.83,17.8,17.81,125000.0,13.4951,13.4951,13.4724,13.4799,125000.0
2006-12-28 13:10:00,17.81,17.81,17.8,17.81,134000.0,13.4799,13.4799,13.4724,13.4799,134000.0
2006-12-28 13:15:00,17.81,17.83,17.81,17.83,127600.0,13.4799,13.4951,13.4799,13.4951,127600.0
2006-12-28 13:20:00,17.82,17.84,17.82,17.84,67600.0,13.4875,13.5026,13.4875,13.5026,67600.0
2006-12-28 13:25:00,17.84,17.86,17.84,17.86,75800.0,13.5026,13.5178,13.5026,13.5178,75800.0
2006-12-28 13:30:00,17.86,17.9,17.86,17.89,143000.0,13.5178,13.548,13.5178,13.5405,143000.0
2006-12-28 13:35:00,17.89,17.89,17.87,17.88,87800.0,13.5405,13.5405,13.5253,13.5329,87800.0
2006-12-28 13:40:00,17.88,17.89,17.87,17.88,51200.0,13.5329,13.5405,13.5253,13.5329,51200.0
2006-12-28 13:45:00,17.87,17.88,17.86,17.86,26600.0,13.5253,13.5329,13.5178,13.5178,26600.0
2006-12-28 13:50:00,17.86,17.86,17.84,17.86,62000.0,13.5178,13.5178,13.5026,13.5178,62000.0
2006-12-28 13:55:00,17.86,17.86,17.85,17.86,27400.0,13.5178,13.5178,13.5102,13.5178,27400.0
2006-12-28 14:00:00,17.86,17.86,17.83,17.84,47400.0,13.5178,13.5178,13.4951,13.5026,47400.0
2006-12-28 14:05:00,17.84,17.84,17.83,17.84,38600.0,13.5026,13.5026,13.4951,13.5026,38600.0
2006-12-28 14:10:00,17.84,17.9,17.84,17.9,85800.0,13.5026,13.548,13.5026,13.548,85800.0
2006-12-28 14:15:00,17.89,17.91,17.89,17.9,137600.0,13.5405,13.5556,13.5405,13.548,137600.0
2006-12-28 14:20:00,17.89,17.91,17.88,17.91,145800.0,13.5405,13.5556,13.5329,13.5556,145800.0
2006-12-28 14:25:00,17.91,17.91,17.89,17.9,48000.0,13.5556,13.5556,13.5405,13.548,48000.0
2006-12-28 14:30:00,17.9,17.9,17.89,17.9,52000.0,13.548,13.548,13.5405,13.548,52000.0
2006-12-28 14:35:00,17.9,17.9,17.89,17.9,22000.0,13.548,13.548,13.5405,13.548,22000.0
2006-12-28 14:40:00,17.9,17.91,17.9,17.9,48200.0,13.548,13.5556,13.548,13.548,48200.0
2006-12-28 14:45:00,17.9,17.91,17.9,17.9,58800.0,13.548,13.5556,13.548,13.548,58800.0
2006-12-28 14:50:00,17.9,17.9,17.9,17.9,42800.0,13.548,13.548,13.548,13.548,42800.0
2006-12-28 14:55:00,17.9,17.92,17.9,17.91,84800.0,13.548,13.5632,13.548,13.5556,84800.0
2006-12-28 15:00:00,17.92,17.94,17.91,17.91,148400.0,13.5632,13.5783,13.5556,13.5556,148400.0
2006-12-28 15:05:00,17.92,17.94,17.91,17.93,72800.0,13.5632,13.5783,13.5556,13.5707,72800.0
2006-12-28 15:10:00,17.93,17.93,17.91,17.92,100400.0,13.5707,13.5707,13.5556,13.5632,100400.0
2006-12-28 15:15:00,17.92,17.93,17.91,17.91,73200.0,13.5632,13.5707,13.5556,13.5556,73200.0
2006-12-28 15:20:00,17.91,17.91,17.88,17.88,97800.0,13.5556,13.5556,13.5329,13.5329,97800.0
2006-12-28 15:25:00,17.88,17.89,17.88,17.88,76600.0,13.5329,13.5405,13.5329,13.5329,76600.0
2006-12-28 15:30:00,17.88,17.88,17.86,17.86,73000.0,13.5329,13.5329,13.5178,13.5178,73000.0
2006-12-28 15:35:00,17.86,17.88,17.86,17.88,114400.0,13.5178,13.5329,13.5178,13.5329,114400.0
2006-12-28 15:40:00,17.88,17.9,17.88,17.9,115000.0,13.5329,13.548,13.5329,13.548,115000.0
2006-12-28 15:45:00,17.9,17.9,17.86,17.86,171000.0,13.548,13.548,13.5178,13.5178,171000.0
2006-12-28 15:50:00,17.86,17.89,17.86,17.86,143600.0,13.5178,13.5405,13.5178,13.5178,143600.0
2006-12-28 15:55:00,17.86,17.86,17.85,17.85,241400.0,13.5178,13.5178,13.5102,13.5102,241400.0
2006-12-29 09:30:00,17.85,17.85,17.75,17.79,327800.0,13.5102,13.5102,13.4345,13.4648,327800.0
2006-12-29 09:35:00,17.79,17.82,17.77,17.8,92000.0,13.4648,13.4875,13.4496,13.4724,92000.0
2006-12-29 09:40:00,17.8,17.84,17.8,17.81,47800.0,13.4724,13.5026,13.4724,13.4799,47800.0
2006-12-29 09:45:00,17.82,17.86,17.81,17.84,81600.0,13.4875,13.5178,13.4799,13.5026,81600.0
2006-12-29 09:50:00,17.85,17.93,17.84,17.89,188200.0,13.5102,13.5707,13.5026,13.5405,188200.0
2006-12-29 09:55:00,17.88,17.91,17.86,17.89,88200.0,13.5329,13.5556,13.5178,13.5405,88200.0
2006-12-29 10:00:00,17.89,17.95,17.89,17.93,115600.0,13.5405,13.5859,13.5405,13.5707,115600.0
2006-12-29 10:05:00,17.93,17.95,17.91,17.95,106000.0,13.5707,13.5859,13.5556,13.5859,106000.0
2006-12-29 10:10:00,17.95,17.98,17.95,17.98,146200.0,13.5859,13.6086,13.5859,13.6086,146200.0
2006-12-29 10:15:00,17.98,17.98,17.92,17.94,88400.0,13.6086,13.6086,13.5632,13.5783,88400.0
2006-12-29 10:20:00,17.94,17.96,17.94,17.95,53800.0,13.5783,13.5935,13.5783,13.5859,53800.0
2006-12-29 10:25:00,17.95,17.95,17.91,17.91,100400.0,13.5859,13.5859,13.5556,13.5556,100400.0
2006-12-29 10:30:00,17.92,17.93,17.91,17.91,118200.0,13.5632,13.5707,13.5556,13.5556,118200.0
2006-12-29 10:35:00,17.91,17.91,17.85,17.86,98200.0,13.5556,13.5556,13.5102,13.5178,98200.0
2006-12-29 10:40:00,17.85,17.86,17.8,17.81,103400.0,13.5102,13.5178,13.4724,13.4799,103400.0
2006-12-29 10:45:00,17.81,17.82,17.8,17.81,69800.0,13.4799,13.4875,13.4724,13.4799,69800.0
2006-12-29 10:50:00,17.81,17.86,17.81,17.85,78600.0,13.4799,13.5178,13.4799,13.5102,78600.0
2006-12-29 10:55:00,17.85,17.85,17.84,17.84,44600.0,13.5102,13.5102,13.5026,13.5026,44600.0
2006-12-29 11:00:00,17.84,17.84,17.82,17.83,67000.0,13.5026,13.5026,13.4875,13.4951,67000.0
2006-12-29 11:05:00,17.83,17.9,17.83,17.9,161800.0,13.4951,13.548,13.4951,13.548,161800.0
2006-12-29 11:10:00,17.9,17.91,17.87,17.87,174200.0,13.548,13.5556,13.5253,13.5253,174200.0
2006-12-29 11:15:00,17.87,17.88,17.84,17.85,103800.0,13.5253,13.5329,13.5026,13.5102,103800.0
2006-12-29 11:20:00,17.85,17.85,17.82,17.83,133600.0,13.5102,13.5102,13.4875,13.4951,133600.0
2006-12-29 11:25:00,17.83,17.83,17.82,17.82,42600.0,13.4951,13.4951,13.4875,13.4875,42600.0
2006-12-29 11:30:00,17.83,17.83,17.81,17.81,57400.0,13.4951,13.4951,13.4799,13.4799,57400.0
2006-12-29 11:35:00,17.82,17.82,17.81,17.81,91800.0,13.4875,13.4875,13.4799,13.4799,91800.0
2006-12-29 11:40:00,17.81,17.83,17.81,17.81,72800.0,13.4799,13.4951,13.4799,13.4799,72800.0
2006-12-29 11:45:00,17.82,17.84,17.81,17.83,135000.0,13.4875,13.5026,13.4799,13.4951,135000.0
2006-12-29 11:50:00,17.83,17.83,17.79,17.8,94200.0,13.4951,13.4951,13.4648,13.4724,94200.0
2006-12-29 11:55:00,17.79,17.79,17.78,17.78,73600.0,13.4648,13.4648,13.4572,13.4572,73600.0
2006-12-29 12:00:00,17.78,17.79,17.78,17.79,31800.0,13.4572,13.4648,13.4572,13.4648,31800.0
2006-12-29 12:05:00,17.78,17.79,17.78,17.79,47800.0,13.4572,13.4648,13.4572,13.4648,47800.0
2006-12-29 12:10:00,17.79,17.79,17.79,17.79,46000.0,13.4648,13.4648,13.4648,13.4648,46000.0
2006-12-29 12:15:00,17.79,17.8,17.78,17.79,48000.0,13.4648,13.4724,13.4572,13.4648,48000.0
2006-12-29 12:20:00,17.8,17.8,17.79,17.79,23600.0,13.4724,13.4724,13.4648,13.4648,23600.0
2006-12-29 12:25:00,17.8,17.8,17.79,17.79,35000.0,13.4724,13.4724,13.4648,13.4648,35000.0
2006-12-29 12:30:00,17.79,17.79,17.75,17.77,119800.0,13.4648,13.4648,13.4345,13.4496,119800.0
2006-12-29 12:35:00,17.77,17.79,17.75,17.78,127600.0,13.4496,13.4648,13.4345,13.4572,127600.0
2006-12-29 12:40:00,17.78,17.78,17.75,17.75,153200.0,13.4572,13.4572,13.4345,13.4345,153200.0
2006-12-29 12:45:00,17.75,17.76,17.75,17.75,54000.0,13.4345,13.4421,13.4345,13.4345,54000.0
2006-12-29 12:50:00,17.75,17.77,17.75,17.76,48800.0,13.4345,13.4496,13.4345,13.4421,48800.0
2006-12-29 12:55:00,17.76,17.77,17.76,17.77,50000.0,13.4421,13.4496,13.4421,13.4496,50000.0
2006-12-29 13:00:00,17.77,17.78,17.77,17.78,46600.0,13.4496,13.4572,13.4496,13.4572,46600.0
2006-12-29 13:05:00,17.78,17.78,17.78,17.78,23000.0,13.4572,13.4572,13.4572,13.4572,23000.0
2006-12-29 13:10:00,17.78,17.79,17.78,17.78,57000.0,13.4572,13.4648,13.4572,13.4572,57000.0
2006-12-29 13:15:00,17.78,17.78,17.77,17.78,107600.0,13.4572,13.4572,13.4496,13.4572,107600.0
2006-12-29 13:20:00,17.78,17.78,17.78,17.78,13800.0,13.4572,13.4572,13.4572,13.4572,13800.0
2006-12-29 13:25:00,17.78,17.78,17.78,17.78,45200.0,13.4572,13.4572,13.4572,13.4572,45200.0
2006-12-29 13:30:00,17.78,17.78,17.76,17.77,89000.0,13.4572,13.4572,13.4421,13.4496,89000.0
2006-12-29 13:35:00,17.76,17.77,17.76,17.76,35200.0,13.4421,13.4496,13.4421,13.4421,35200.0
2006-12-29 13:40:00,17.76,17.77,17.75,17.75,105400.0,13.4421,13.4496,13.4345,13.4345,105400.0
2006-12-29 13:45:00,17.75,17.77,17.75,17.76,83800.0,13.4345,13.4496,13.4345,13.4421,83800.0
2006-12-29 13:50:00,17.75,17.76,17.75,17.75,84000.0,13.4345,13.4421,13.4345,13.4345,84000.0
2006-12-29 13:55:00,17.76,17.76,17.75,17.75,22000.0,13.4421,13.4421,13.4345,13.4345,22000.0
2006-12-29 14:00:00,17.75,17.76,17.75,17.76,56800.0,13.4345,13.4421,13.4345,13.4421,56800.0
2006-12-29 14:05:00,17.76,17.77,17.76,17.77,22800.0,13.4421,13.4496,13.4421,13.4496,22800.0
2006-12-29 14:10:00,17.76,17.77,17.76,17.77,44400.0,13.4421,13.4496,13.4421,13.4496,44400.0
2006-12-29 14:15:00,17.77,17.77,17.76,17.76,21400.0,13.4496,13.4496,13.4421,13.4421,21400.0
2006-12-29 14:20:00,17.77,17.77,17.76,17.76,42600.0,13.4496,13.4496,13.4421,13.4421,42600.0
2006-12-29 14:25:00,17.77,17.77,17.75,17.75,126000.0,13.4496,13.4496,13.4345,13.4345,126000.0
2006-12-29 14:30:00,17.75,17.75,17.72,17.73,343400.0,13.4345,13.4345,13.4118,13.4194,343400.0
2006-12-29 14:35:00,17.73,17.74,17.72,17.74,65200.0,13.4194,13.4269,13.4118,13.4269,65200.0
2006-12-29 14:40:00,17.74,17.74,17.73,17.73,22000.0,13.4269,13.4269,13.4194,13.4194,22000.0
2006-12-29 14:45:00,17.73,17.74,17.73,17.73,51600.0,13.4194,13.4269,13.4194,13.4194,51600.0
2006-12-29 14:50:00,17.73,17.73,17.72,17.72,48400.0,13.4194,13.4194,13.4118,13.4118,48400.0
2006-12-29 14:55:00,17.72,17.73,17.7,17.71,106200.0,13.4118,13.4194,13.3967,13.4042,106200.0
2006-12-29 15:00:00,17.71,17.72,17.71,17.71,57600.0,13.4042,13.4118,13.4042,13.4042,57600.0
2006-12-29 15:05:00,17.72,17.72,17.71,17.72,37800.0,13.4118,13.4118,13.4042,13.4118,37800.0
2006-12-29 15:10:00,17.72,17.72,17.71,17.71,88000.0,13.4118,13.4118,13.4042,13.4042,88000.0
2006-12-29 15:15:00,17.72,17.72,17.71,17.72,41400.0,13.4118,13.4118,13.4042,13.4118,41400.0
2006-12-29 15:20:00,17.72,17.72,17.7,17.7,123000.0,13.4118,13.4118,13.3967,13.3967,123000.0
2006-12-29 15:25:00,17.7,17.71,17.65,17.66,245400.0,13.3967,13.4042,13.3588,13.3664,245400.0
2006-12-29 15:30:00,17.67,17.7,17.65,17.68,199600.0,13.374,13.3967,13.3588,13.3815,199600.0
2006-12-29 15:35:00,17.68,17.7,17.68,17.69,136400.0,13.3815,13.3967,13.3815,13.3891,136400.0
2006-12-29 15:40:00,17.69,17.73,17.69,17.71,200000.0,13.3891,13.4194,13.3891,13.4042,200000.0
2006-12-29 15:45:00,17.71,17.72,17.7,17.72,167200.0,13.4042,13.4118,13.3967,13.4118,167200.0
2006-12-29 15:50:00,17.72,17.73,17.7,17.71,156600.0,13.4118,13.4194,13.3967,13.4042,156600.0
2006-12-29 15:55:00,17.71,17.71,17.68,17.71,418400.0,13.4042,13.4042,13.3815,13.4042,418400.0
2007-01-03 09:30:00,17.79,17.86,17.78,17.84,820800.0,13.4648,13.5178,13.4572,13.5026,820800.0
2007-01-03 09:35:00,17.84,17.9,17.78,17.88,193400.0,13.5026,13.548,13.4572,13.5329,193400.0
2007-01-03 09:40:00,17.89,17.99,17.86,17.98,318600.0,13.5405,13.6162,13.5178,13.6086,318600.0
2007-01-03 09:45:00,17.98,17.98,17.83,17.83,147000.0,13.6086,13.6086,13.4951,13.4951,147000.0
2007-01-03 09:50:00,17.86,17.86,17.81,17.84,131800.0,13.5178,13.5178,13.4799,13.5026,131800.0
2007-01-03 09:55:00,17.84,17.84,17.74,17.74,286200.0,13.5026,13.5026,13.4269,13.4269,286200.0
2007-01-03 10:00:00,17.75,17.84,17.73,17.8,231000.0,13.4345,13.5026,13.4194,13.4724,231000.0
2007-01-03 10:05:00,17.84,18.0,17.77,17.81,175800.0,13.5026,13.6237,13.4496,13.4799,175800.0
2007-01-03 10:10:00,17.82,17.89,17.8,17.86,181200.0,13.4875,13.5405,13.4724,13.5178,181200.0
2007-01-03 10:15:00,17.87,17.96,17.87,17.93,262800.0,13.5253,13.5935,13.5253,13.5707,262800.0
2007-01-03 10:20:00,17.93,17.96,17.91,17.96,165200.0,13.5707,13.5935,13.5556,13.5935,165200.0
2007-01-03 10:25:00,17.96,17.98,17.95,17.97,282400.0,13.5935,13.6086,13.5859,13.601,282400.0
2007-01-03 10:30:00,17.97,17.98,17.95,17.96,169200.0,13.601,13.6086,13.5859,13.5935,169200.0
2007-01-03 10:35:00,17.96,17.99,17.95,17.98,190400.0,13.5935,13.6162,13.5859,13.6086,190400.0
2007-01-03 10:40:00,17.98,18.08,17.97,18.05,705000.0,13.6086,13.6843,13.601,13.6616,705000.0
2007-01-03 10:45:00,18.07,18.1,18.0,18.0,319200.0,13.6767,13.6994,13.6237,13.6237,319200.0
2007-01-03 10:50:00,18.0,18.0,17.96,17.99,239800.0,13.6237,13.6237,13.5935,13.6162,239800.0
2007-01-03 10:55:00,17.99,18.0,17.97,18.0,137400.0,13.6162,13.6237,13.601,13.6237,137400.0
2007-01-03 11:00:00,18.0,18.02,17.99,17.99,196000.0,13.6237,13.6389,13.6162,13.6162,196000.0
2007-01-03 11:05:00,17.99,18.0,17.99,17.99,92800.0,13.6162,13.6237,13.6162,13.6162,92800.0
2007-01-03 11:10:00,17.99,18.0,17.98,18.0,89400.0,13.6162,13.6237,13.6086,13.6237,89400.0
2007-01-03 11:15:00,18.0,18.02,17.99,18.02,178600.0,13.6237,13.6389,13.6162,13.6389,178600.0
2007-01-03 11:20:00,18.02,18.02,18.0,18.0,148600.0,13.6389,13.6389,13.6237,13.6237,148600.0
2007-01-03 11:25:00,18.0,18.0,17.98,17.98,113000.0,13.6237,13.6237,13.6086,13.6086,113000.0
2007-01-03 11:30:00,17.99,18.0,17.98,17.99,71000.0,13.6162,13.6237,13.6086,13.6162,71000.0
2007-01-03 11:35:00,17.99,18.0,17.98,17.98,107600.0,13.6162,13.6237,13.6086,13.6086,107600.0
2007-01-03 11:40:00,17.98,17.98,17.96,17.96,92200.0,13.6086,13.6086,13.5935,13.5935,92200.0
2007-01-03 11:45:00,17.96,17.97,17.95,17.96,59000.0,13.5935,13.601,13.5859,13.5935,59000.0
2007-01-03 11:50:00,17.96,17.96,17.93,17.93,71600.0,13.5935,13.5935,13.5707,13.5707,71600.0
2007-01-03 11:55:00,17.93,17.94,17.9,17.9,71000.0,13.5707,13.5783,13.548,13.548,71000.0
2007-01-03 12:00:00,17.9,17.91,17.89,17.9,101400.0,13.548,13.5556,13.5405,13.548,101400.0
2007-01-03 12:05:00,17.9,17.9,17.85,17.86,137800.0,13.548,13.548,13.5102,13.5178,137800.0
2007-01-03 12:10:00,17.86,17.86,17.83,17.84,159800.0,13.5178,13.5178,13.4951,13.5026,159800.0
2007-01-03 12:15:00,17.83,17.86,17.83,17.85,142600.0,13.4951,13.5178,13.4951,13.5102,142600.0
2007-01-03 12:20:00,17.85,17.86,17.85,17.85,89800.0,13.5102,13.5178,13.5102,13.5102,89800.0
2007-01-03 12:25:00,17.85,17.85,17.83,17.83,79000.0,13.5102,13.5102,13.4951,13.4951,79000.0
2007-01-03 12:30:00,17.83,17.85,17.83,17.83,160400.0,13.4951,13.5102,13.4951,13.4951,160400.0
2007-01-03 12:35:00,17.83,17.83,17.82,17.83,71200.0,13.4951,13.4951,13.4875,13.4951,71200.0
2007-01-03 12:40:00,17.83,17.88,17.83,17.88,142200.0,13.4951,13.5329,13.4951,13.5329,142200.0
2007-01-03 12:45:00,17.88,17.91,17.88,17.91,97400.0,13.5329,13.5556,13.5329,13.5556,97400.0
2007-01-03 12:50:00,17.91,17.91,17.88,17.88,167000.0,13.5556,13.5556,13.5329,13.5329,167000.0
2007-01-03 12:55:00,17.88,17.88,17.85,17.86,65400.0,13.5329,13.5329,13.5102,13.5178,65400.0
2007-01-03 13:00:00,17.86,17.86,17.85,17.85,69600.0,13.5178,13.5178,13.5102,13.5102,69600.0
2007-01-03 13:05:00,17.85,17.85,17.84,17.84,40800.0,13.5102,13.5102,13.5026,13.5026,40800.0
2007-01-03 13:10:00,17.84,17.84,17.83,17.83,80200.0,13.5026,13.5026,13.4951,13.4951,80200.0
2007-01-03 13:15:00,17.84,17.84,17.83,17.83,24800.0,13.5026,13.5026,13.4951,13.4951,24800.0
2007-01-03 13:20:00,17.83,17.84,17.83,17.83,99000.0,13.4951,13.5026,13.4951,13.4951,99000.0
2007-01-03 13:25:00,17.83,17.84,17.8,17.82,79000.0,13.4951,13.5026,13.4724,13.4875,79000.0
2007-01-03 13:30:00,17.82,17.82,17.81,17.82,74800.0,13.4875,13.4875,13.4799,13.4875,74800.0
2007-01-03 13:35:00,17.81,17.81,17.8,17.81,72600.0,13.4799,13.4799,13.4724,13.4799,72600.0
2007-01-03 13:40:00,17.81,17.81,17.8,17.81,44200.0,13.4799,13.4799,13.4724,13.4799,44200.0
2007-01-03 13:45:00,17.81,17.81,17.78,17.78,115000.0,13.4799,13.4799,13.4572,13.4572,115000.0
2007-01-03 13:50:00,17.78,17.79,17.78,17.78,60800.0,13.4572,13.4648,13.4572,13.4572,60800.0
2007-01-03 13:55:00,17.78,17.78,17.75,17.77,149200.0,13.4572,13.4572,13.4345,13.4496,149200.0
2007-01-03 14:00:00,17.77,17.8,17.73,17.74,350000.0,13.4496,13.4724,13.4194,13.4269,350000.0
2007-01-03 14:05:00,17.74,17.75,17.67,17.68,290200.0,13.4269,13.4345,13.374,13.3815,290200.0
2007-01-03 14:10:00,17.68,17.7,17.42,17.47,765000.0,13.3815,13.3967,13.1847,13.2226,765000.0
2007-01-03 14:15:00,17.46,17.52,17.34,17.36,623200.0,13.215,13.2604,13.1242,13.1393,623200.0
2007-01-03 14:20:00,17.36,17.45,17.33,17.43,424800.0,13.1393,13.2074,13.1166,13.1923,424800.0
2007-01-03 14:25:00,17.45,17.52,17.41,17.49,534400.0,13.2074,13.2604,13.1772,13.2377,534400.0
2007-01-03 14:30:00,17.49,17.5,17.43,17.45,368200.0,13.2377,13.2453,13.1923,13.2074,368200.0
2007-01-03 14:35:00,17.44,17.46,17.38,17.41,264800.0,13.1999,13.215,13.1545,13.1772,264800.0
2007-01-03 14:40:00,17.41,17.46,17.35,17.42,399800.0,13.1772,13.215,13.1318,13.1847,399800.0
2007-01-03 14:45:00,17.41,17.43,17.32,17.36,403800.0,13.1772,13.1923,13.1091,13.1393,403800.0
2007-01-03 14:50:00,17.36,17.4,17.36,17.4,376600.0,13.1393,13.1696,13.1393,13.1696,376600.0
2007-01-03 14:55:00,17.4,17.41,17.36,17.41,206400.0,13.1696,13.1772,13.1393,13.1772,206400.0
2007-01-03 15:00:00,17.4,17.41,17.38,17.4,139600.0,13.1696,13.1772,13.1545,13.1696,139600.0
2007-01-03 15:05:00,17.4,17.47,17.4,17.43,314000.0,13.1696,13.2226,13.1696,13.1923,314000.0
2007-01-03 15:10:00,17.43,17.46,17.43,17.46,127000.0,13.1923,13.215,13.1923,13.215,127000.0
2007-01-03 15:15:00,17.46,17.52,17.46,17.5,183600.0,13.215,13.2604,13.215,13.2453,183600.0
2007-01-03 15:20:00,17.49,17.5,17.49,17.5,150200.0,13.2377,13.2453,13.2377,13.2453,150200.0
2007-01-03 15:25:00,17.49,17.54,17.49,17.51,227800.0,13.2377,13.2756,13.2377,13.2529,227800.0
2007-01-03 15:30:00,17.52,17.54,17.5,17.53,300200.0,13.2604,13.2756,13.2453,13.268,300200.0
2007-01-03 15:35:00,17.53,17.6,17.53,17.58,338800.0,13.268,13.321,13.268,13.3058,338800.0
2007-01-03 15:40:00,17.58,17.61,17.53,17.6,258200.0,13.3058,13.3285,13.268,13.321,258200.0
2007-01-03 15:45:00,17.59,17.63,17.59,17.63,220400.0,13.3134,13.3437,13.3134,13.3437,220400.0
2007-01-03 15:50:00,17.63,17.63,17.53,17.61,211400.0,13.3437,13.3437,13.268,13.3285,211400.0
2007-01-03 15:55:00,17.61,17.64,17.61,17.64,437800.0,13.3285,13.3513,13.3285,13.3513,437800.0
2007-01-04 09:30:00,17.71,17.74,17.51,17.52,535400.0,13.4042,13.4269,13.2529,13.2604,535400.0
2007-01-04 09:35:00,17.52,17.55,17.5,17.54,217600.0,13.2604,13.2831,13.2453,13.2756,217600.0
2007-01-04 09:40:00,17.55,17.55,17.5,17.52,187600.0,13.2831,13.2831,13.2453,13.2604,187600.0
2007-01-04 09:45:00,17.53,17.58,17.52,17.54,240600.0,13.268,13.3058,13.2604,13.2756,240600.0
2007-01-04 09:50:00,17.55,17.55,17.5,17.51,231400.0,13.2831,13.2831,13.2453,13.2529,231400.0
2007-01-04 09:55:00,17.5,17.52,17.5,17.5,191000.0,13.2453,13.2604,13.2453,13.2453,191000.0
2007-01-04 10:00:00,17.5,17.52,17.45,17.45,437000.0,13.2453,13.2604,13.2074,13.2074,437000.0
2007-01-04 10:05:00,17.45,17.49,17.4,17.47,368600.0,13.2074,13.2377,13.1696,13.2226,368600.0
2007-01-04 10:10:00,17.46,17.5,17.45,17.49,257200.0,13.215,13.2453,13.2074,13.2377,257200.0
2007-01-04 10:15:00,17.49,17.57,17.47,17.55,124200.0,13.2377,13.2983,13.2226,13.2831,124200.0
2007-01-04 10:20:00,17.55,17.56,17.52,17.53,109400.0,13.2831,13.2907,13.2604,13.268,109400.0
2007-01-04 10:25:00,17.53,17.54,17.5,17.53,132400.0,13.268,13.2756,13.2453,13.268,132400.0
2007-01-04 10:30:00,17.53,17.61,17.52,17.57,278800.0,13.268,13.3285,13.2604,13.2983,278800.0
2007-01-04 10:35:00,17.56,17.59,17.51,17.52,192800.0,13.2907,13.3134,13.2529,13.2604,192800.0
2007-01-04 10:40:00,17.52,17.6,17.51,17.57,148600.0,13.2604,13.321,13.2529,13.2983,148600.0
2007-01-04 10:45:00,17.57,17.75,17.56,17.63,386600.0,13.2983,13.4345,13.2907,13.3437,386600.0
2007-01-04 10:50:00,17.63,17.73,17.63,17.68,362800.0,13.3437,13.4194,13.3437,13.3815,362800.0
2007-01-04 10:55:00,17.68,17.71,17.65,17.68,234600.0,13.3815,13.4042,13.3588,13.3815,234600.0
2007-01-04 11:00:00,17.67,17.73,17.65,17.71,265200.0,13.374,13.4194,13.3588,13.4042,265200.0
2007-01-04 11:05:00,17.71,17.73,17.68,17.68,135000.0,13.4042,13.4194,13.3815,13.3815,135000.0
2007-01-04 11:10:00,17.68,17.68,17.61,17.61,120800.0,13.3815,13.3815,13.3285,13.3285,120800.0
2007-01-04 11:15:00,17.62,17.66,17.61,17.64,89600.0,13.3361,13.3664,13.3285,13.3513,89600.0
2007-01-04 11:20:00,17.64,17.66,17.64,17.66,210400.0,13.3513,13.3664,13.3513,13.3664,210400.0
2007-01-04 11:25:00,17.65,17.67,17.63,17.67,82000.0,13.3588,13.374,13.3437,13.374,82000.0
2007-01-04 11:30:00,17.65,17.67,17.63,17.65,117200.0,13.3588,13.374,13.3437,13.3588,117200.0
2007-01-04 11:35:00,17.66,17.68,17.65,17.67,123400.0,13.3664,13.3815,13.3588,13.374,123400.0
2007-01-04 11:40:00,17.68,17.68,17.65,17.65,125000.0,13.3815,13.3815,13.3588,13.3588,125000.0
2007-01-04 11:45:00,17.65,17.71,17.64,17.69,146800.0,13.3588,13.4042,13.3513,13.3891,146800.0
2007-01-04 11:50:00,17.69,17.69,17.67,17.67,86200.0,13.3891,13.3891,13.374,13.374,86200.0
2007-01-04 11:55:00,17.67,17.67,17.66,17.66,39800.0,13.374,13.374,13.3664,13.3664,39800.0
2007-01-04 12:00:00,17.66,17.68,17.66,17.67,52800.0,13.3664,13.3815,13.3664,13.374,52800.0
2007-01-04 12:05:00,17.67,17.69,17.66,17.66,87000.0,13.374,13.3891,13.3664,13.3664,87000.0
2007-01-04 12:10:00,17.66,17.66,17.62,17.66,67400.0,13.3664,13.3664,13.3361,13.3664,67400.0
2007-01-04 12:15:00,17.66,17.67,17.65,17.66,79800.0,13.3664,13.374,13.3588,13.3664,79800.0
2007-01-04 12:20:00,17.67,17.67,17.63,17.65,83800.0,13.374,13.374,13.3437,13.3588,83800.0
2007-01-04 12:25:00,17.65,17.66,17.65,17.66,48800.0,13.3588,13.3664,13.3588,13.3664,48800.0
2007-01-04 12:30:00,17.66,17.68,17.65,17.67,81600.0,13.3664,13.3815,13.3588,13.374,81600.0
2007-01-04 12:35:00,17.67,17.67,17.65,17.66,84800.0,13.374,13.374,13.3588,13.3664,84800.0
2007-01-04 12:40:00,17.66,17.66,17.62,17.62,96600.0,13.3664,13.3664,13.3361,13.3361,96600.0
2007-01-04 12:45:00,17.62,17.63,17.61,17.61,50200.0,13.3361,13.3437,13.3285,13.3285,50200.0
2007-01-04 12:50:00,17.62,17.63,17.61,17.62,37800.0,13.3361,13.3437,13.3285,13.3361,37800.0
2007-01-04 12:55:00,17.62,17.63,17.61,17.63,61800.0,13.3361,13.3437,13.3285,13.3437,61800.0
2007-01-04 13:00:00,17.63,17.65,17.61,17.64,82000.0,13.3437,13.3588,13.3285,13.3513,82000.0
2007-01-04 13:05:00,17.65,17.65,17.63,17.63,75200.0,13.3588,13.3588,13.3437,13.3437,75200.0
2007-01-04 13:10:00,17.63,17.65,17.63,17.63,83800.0,13.3437,13.3588,13.3437,13.3437,83800.0
2007-01-04 13:15:00,17.63,17.64,17.61,17.61,147200.0,13.3437,13.3513,13.3285,13.3285,147200.0
2007-01-04 13:20:00,17.61,17.63,17.58,17.58,203400.0,13.3285,13.3437,13.3058,13.3058,203400.0
2007-01-04 13:25:00,17.59,17.59,17.55,17.59,194800.0,13.3134,13.3134,13.2831,13.3134,194800.0
2007-01-04 13:30:00,17.59,17.59,17.57,17.58,41600.0,13.3134,13.3134,13.2983,13.3058,41600.0
2007-01-04 13:35:00,17.57,17.65,17.57,17.62,89400.0,13.2983,13.3588,13.2983,13.3361,89400.0
2007-01-04 13:40:00,17.62,17.63,17.59,17.59,83000.0,13.3361,13.3437,13.3134,13.3134,83000.0
2007-01-04 13:45:00,17.6,17.6,17.56,17.57,88600.0,13.321,13.321,13.2907,13.2983,88600.0
2007-01-04 13:50:00,17.57,17.61,17.56,17.59,100600.0,13.2983,13.3285,13.2907,13.3134,100600.0
2007-01-04 13:55:00,17.59,17.61,17.59,17.61,51200.0,13.3134,13.3285,13.3134,13.3285,51200.0
2007-01-04 14:00:00,17.6,17.62,17.59,17.6,113800.0,13.321,13.3361,13.3134,13.321,113800.0
2007-01-04 14:05:00,17.59,17.6,17.55,17.56,191600.0,13.3134,13.321,13.2831,13.2907,191600.0
2007-01-04 14:10:00,17.56,17.59,17.55,17.56,168600.0,13.2907,13.3134,13.2831,13.2907,168600.0
2007-01-04 14:15:00,17.55,17.6,17.54,17.56,225600.0,13.2831,13.321,13.2756,13.2907,225600.0
2007-01-04 14:20:00,17.55,17.56,17.53,17.55,239400.0,13.2831,13.2907,13.268,13.2831,239400.0
2007-01-04 14:25:00,17.55,17.55,17.53,17.55,371400.0,13.2831,13.2831,13.268,13.2831,371400.0
2007-01-04 14:30:00,17.55,17.62,17.55,17.58,190800.0,13.2831,13.3361,13.2831,13.3058,190800.0
2007-01-04 14:35:00,17.6,17.6,17.54,17.55,105600.0,13.321,13.321,13.2756,13.2831,105600.0
2007-01-04 14:40:00,17.55,17.63,17.54,17.6,185800.0,13.2831,13.3437,13.2756,13.321,185800.0
2007-01-04 14:45:00,17.6,17.63,17.58,17.63,106400.0,13.321,13.3437,13.3058,13.3437,106400.0
2007-01-04 14:50:00,17.63,17.67,17.63,17.65,183800.0,13.3437,13.374,13.3437,13.3588,183800.0
2007-01-04 14:55:00,17.66,17.67,17.63,17.67,177400.0,13.3664,13.374,13.3437,13.374,177400.0
2007-01-04 15:00:00,17.66,17.68,17.65,17.67,165400.0,13.3664,13.3815,13.3588,13.374,165400.0
2007-01-04 15:05:00,17.67,17.68,17.64,17.66,90600.0,13.374,13.3815,13.3513,13.3664,90600.0
2007-01-04 15:10:00,17.67,17.69,17.66,17.67,86600.0,13.374,13.3891,13.3664,13.374,86600.0
2007-01-04 15:15:00,17.67,17.68,17.63,17.63,140400.0,13.374,13.3815,13.3437,13.3437,140400.0
2007-01-04 15:20:00,17.63,17.64,17.62,17.64,189200.0,13.3437,13.3513,13.3361,13.3513,189200.0
2007-01-04 15:25:00,17.63,17.64,17.63,17.64,68200.0,13.3437,13.3513,13.3437,13.3513,68200.0
2007-01-04 15:30:00,17.64,17.66,17.64,17.65,108200.0,13.3513,13.3664,13.3513,13.3588,108200.0
2007-01-04 15:35:00,17.65,17.73,17.65,17.73,263200.0,13.3588,13.4194,13.3588,13.4194,263200.0
2007-01-04 15:40:00,17.72,17.74,17.68,17.68,172400.0,13.4118,13.4269,13.3815,13.3815,172400.0
2007-01-04 15:45:00,17.68,17.69,17.67,17.67,180600.0,13.3815,13.3891,13.374,13.374,180600.0
2007-01-04 15:50:00,17.66,17.69,17.55,17.64,405400.0,13.3664,13.3891,13.2831,13.3513,405400.0
2007-01-04 15:55:00,17.64,17.64,17.61,17.64,439000.0,13.3513,13.3513,13.3285,13.3513,439000.0
2007-01-05 09:30:00,17.56,17.64,17.5,17.59,441200.0,13.2907,13.3513,13.2453,13.3134,441200.0
2007-01-05 09:35:00,17.59,17.61,17.53,17.6,85800.0,13.3134,13.3285,13.268,13.321,85800.0
2007-01-05 09:40:00,17.6,17.6,17.55,17.56,118800.0,13.321,13.321,13.2831,13.2907,118800.0
2007-01-05 09:45:00,17.56,17.65,17.54,17.61,139600.0,13.2907,13.3588,13.2756,13.3285,139600.0
2007-01-05 09:50:00,17.61,17.61,17.57,17.6,55400.0,13.3285,13.3285,13.2983,13.321,55400.0
2007-01-05 09:55:00,17.58,17.58,17.49,17.5,327800.0,13.3058,13.3058,13.2377,13.2453,327800.0
2007-01-05 10:00:00,17.5,17.58,17.5,17.54,440400.0,13.2453,13.3058,13.2453,13.2756,440400.0
2007-01-05 10:05:00,17.54,17.6,17.54,17.58,180200.0,13.2756,13.321,13.2756,13.3058,180200.0
2007-01-05 10:10:00,17.59,17.6,17.52,17.55,193600.0,13.3134,13.321,13.2604,13.2831,193600.0
2007-01-05 10:15:00,17.55,17.58,17.54,17.58,83200.0,13.2831,13.3058,13.2756,13.3058,83200.0
2007-01-05 10:20:00,17.58,17.6,17.55,17.58,97600.0,13.3058,13.321,13.2831,13.3058,97600.0
2007-01-05 10:25:00,17.58,17.59,17.55,17.57,94600.0,13.3058,13.3134,13.2831,13.2983,94600.0
2007-01-05 10:30:00,17.57,17.58,17.56,17.56,59600.0,13.2983,13.3058,13.2907,13.2907,59600.0
2007-01-05 10:35:00,17.56,17.59,17.55,17.58,160200.0,13.2907,13.3134,13.2831,13.3058,160200.0
2007-01-05 10:40:00,17.58,17.59,17.56,17.56,158200.0,13.3058,13.3134,13.2907,13.2907,158200.0
2007-01-05 10:45:00,17.56,17.6,17.55,17.59,105800.0,13.2907,13.321,13.2831,13.3134,105800.0
2007-01-05 10:50:00,17.58,17.6,17.57,17.6,88200.0,13.3058,13.321,13.2983,13.321,88200.0
2007-01-05 10:55:00,17.6,17.61,17.57,17.58,185000.0,13.321,13.3285,13.2983,13.3058,185000.0
2007-01-05 11:00:00,17.58,17.61,17.58,17.6,66800.0,13.3058,13.3285,13.3058,13.321,66800.0
2007-01-05 11:05:00,17.6,17.61,17.57,17.59,349200.0,13.321,13.3285,13.2983,13.3134,349200.0
2007-01-05 11:10:00,17.58,17.63,17.57,17.61,330400.0,13.3058,13.3437,13.2983,13.3285,330400.0
2007-01-05 11:15:00,17.61,17.62,17.59,17.59,99600.0,13.3285,13.3361,13.3134,13.3134,99600.0
2007-01-05 11:20:00,17.59,17.6,17.57,17.58,234000.0,13.3134,13.321,13.2983,13.3058,234000.0
2007-01-05 11:25:00,17.58,17.59,17.57,17.58,446600.0,13.3058,13.3134,13.2983,13.3058,446600.0
2007-01-05 11:30:00,17.58,17.61,17.56,17.6,382800.0,13.3058,13.3285,13.2907,13.321,382800.0
2007-01-05 11:35:00,17.6,17.6,17.57,17.58,74800.0,13.321,13.321,13.2983,13.3058,74800.0
2007-01-05 11:40:00,17.58,17.62,17.58,17.61,241600.0,13.3058,13.3361,13.3058,13.3285,241600.0
2007-01-05 11:45:00,17.61,17.61,17.58,17.58,176200.0,13.3285,13.3285,13.3058,13.3058,176200.0
2007-01-05 11:50:00,17.58,17.6,17.58,17.58,92800.0,13.3058,13.321,13.3058,13.3058,92800.0
2007-01-05 11:55:00,17.58,17.61,17.57,17.61,117200.0,13.3058,13.3285,13.2983,13.3285,117200.0
2007-01-05 12:00:00,17.61,17.61,17.59,17.59,100800.0,13.3285,13.3285,13.3134,13.3134,100800.0
2007-01-05 12:05:00,17.59,17.61,17.58,17.6,109200.0,13.3134,13.3285,13.3058,13.321,109200.0
2007-01-05 12:10:00,17.6,17.61,17.59,17.61,49400.0,13.321,13.3285,13.3134,13.3285,49400.0
2007-01-05 12:15:00,17.61,17.61,17.59,17.61,43000.0,13.3285,13.3285,13.3134,13.3285,43000.0
2007-01-05 12:20:00,17.61,17.61,17.6,17.6,157600.0,13.3285,13.3285,13.321,13.321,157600.0
2007-01-05 12:25:00,17.6,17.63,17.6,17.63,79400.0,13.321,13.3437,13.321,13.3437,79400.0
2007-01-05 12:30:00,17.63,17.63,17.61,17.61,145200.0,13.3437,13.3437,13.3285,13.3285,145200.0
2007-01-05 12:35:00,17.61,17.61,17.58,17.61,163800.0,13.3285,13.3285,13.3058,13.3285,163800.0
2007-01-05 12:40:00,17.61,17.61,17.59,17.61,49400.0,13.3285,13.3285,13.3134,13.3285,49400.0
2007-01-05 12:45:00,17.61,17.61,17.58,17.59,97400.0,13.3285,13.3285,13.3058,13.3134,97400.0
2007-01-05 12:50:00,17.59,17.59,17.58,17.58,121200.0,13.3134,13.3134,13.3058,13.3058,121200.0
2007-01-05 12:55:00,17.58,17.58,17.58,17.58,99000.0,13.3058,13.3058,13.3058,13.3058,99000.0
2007-01-05 13:00:00,17.58,17.59,17.57,17.58,142600.0,13.3058,13.3134,13.2983,13.3058,142600.0
2007-01-05 13:05:00,17.58,17.58,17.57,17.58,104000.0,13.3058,13.3058,13.2983,13.3058,104000.0
2007-01-05 13:10:00,17.58,17.6,17.58,17.59,72400.0,13.3058,13.321,13.3058,13.3134,72400.0
2007-01-05 13:15:00,17.59,17.61,17.58,17.61,53200.0,13.3134,13.3285,13.3058,13.3285,53200.0
2007-01-05 13:20:00,17.61,17.64,17.6,17.61,131600.0,13.3285,13.3513,13.321,13.3285,131600.0
2007-01-05 13:25:00,17.61,17.65,17.6,17.6,193200.0,13.3285,13.3588,13.321,13.321,193200.0
2007-01-05 13:30:00,17.59,17.61,17.57,17.58,125600.0,13.3134,13.3285,13.2983,13.3058,125600.0
2007-01-05 13:35:00,17.58,17.59,17.57,17.59,100000.0,13.3058,13.3134,13.2983,13.3134,100000.0
2007-01-05 13:40:00,17.58,17.6,17.58,17.58,29000.0,13.3058,13.321,13.3058,13.3058,29000.0
2007-01-05 13:45:00,17.58,17.6,17.57,17.59,50200.0,13.3058,13.321,13.2983,13.3134,50200.0
2007-01-05 13:50:00,17.59,17.62,17.58,17.58,87600.0,13.3134,13.3361,13.3058,13.3058,87600.0
2007-01-05 13:55:00,17.59,17.59,17.58,17.59,20200.0,13.3134,13.3134,13.3058,13.3134,20200.0
2007-01-05 14:00:00,17.59,17.6,17.58,17.59,64200.0,13.3134,13.321,13.3058,13.3134,64200.0
2007-01-05 14:05:00,17.59,17.6,17.57,17.58,186600.0,13.3134,13.321,13.2983,13.3058,186600.0
2007-01-05 14:10:00,17.58,17.59,17.58,17.59,99000.0,13.3058,13.3134,13.3058,13.3134,99000.0
2007-01-05 14:15:00,17.58,17.59,17.58,17.58,48800.0,13.3058,13.3134,13.3058,13.3058,48800.0
2007-01-05 14:20:00,17.58,17.59,17.58,17.58,52200.0,13.3058,13.3134,13.3058,13.3058,52200.0
2007-01-05 14:25:00,17.58,17.58,17.56,17.57,127200.0,13.3058,13.3058,13.2907,13.2983,127200.0
2007-01-05 14:30:00,17.57,17.58,17.57,17.58,42000.0,13.2983,13.3058,13.2983,13.3058,42000.0
2007-01-05 14:35:00,17.58,17.58,17.56,17.57,89800.0,13.3058,13.3058,13.2907,13.2983,89800.0
2007-01-05 14:40:00,17.56,17.57,17.55,17.56,174800.0,13.2907,13.2983,13.2831,13.2907,174800.0
2007-01-05 14:45:00,17.56,17.56,17.56,17.56,50800.0,13.2907,13.2907,13.2907,13.2907,50800.0
2007-01-05 14:50:00,17.57,17.57,17.56,17.56,128800.0,13.2983,13.2983,13.2907,13.2907,128800.0
2007-01-05 14:55:00,17.56,17.56,17.56,17.56,88400.0,13.2907,13.2907,13.2907,13.2907,88400.0
2007-01-05 15:00:00,17.56,17.56,17.55,17.56,245800.0,13.2907,13.2907,13.2831,13.2907,245800.0
2007-01-05 15:05:00,17.56,17.56,17.54,17.56,338600.0,13.2907,13.2907,13.2756,13.2907,338600.0
2007-01-05 15:10:00,17.55,17.55,17.51,17.53,192000.0,13.2831,13.2831,13.2529,13.268,192000.0
2007-01-05 15:15:00,17.52,17.57,17.52,17.57,127000.0,13.2604,13.2983,13.2604,13.2983,127000.0
2007-01-05 15:20:00,17.57,17.57,17.54,17.55,174400.0,13.2983,13.2983,13.2756,13.2831,174400.0
2007-01-05 15:25:00,17.55,17.55,17.52,17.53,116400.0,13.2831,13.2831,13.2604,13.268,116400.0
2007-01-05 15:30:00,17.54,17.55,17.52,17.55,94800.0,13.2756,13.2831,13.2604,13.2831,94800.0
2007-01-05 15:35:00,17.55,17.55,17.52,17.54,98800.0,13.2831,13.2831,13.2604,13.2756,98800.0
2007-01-05 15:40:00,17.54,17.59,17.54,17.58,278800.0,13.2756,13.3134,13.2756,13.3058,278800.0
2007-01-05 15:45:00,17.58,17.59,17.56,17.56,233000.0,13.3058,13.3134,13.2907,13.2907,233000.0
2007-01-05 15:50:00,17.56,17.58,17.55,17.57,348800.0,13.2907,13.3058,13.2831,13.2983,348800.0
2007-01-05 15:55:00,17.57,17.59,17.55,17.58,377600.0,13.2983,13.3134,13.2831,13.3058,377600.0
2007-01-08 09:30:00,17.48,17.54,17.45,17.51,380200.0,13.2302,13.2756,13.2074,13.2529,380200.0
2007-01-08 09:35:00,17.51,17.52,17.46,17.49,219400.0,13.2529,13.2604,13.215,13.2377,219400.0
2007-01-08 09:40:00,17.48,17.55,17.47,17.54,83600.0,13.2302,13.2831,13.2226,13.2756,83600.0
2007-01-08 09:45:00,17.54,17.63,17.54,17.61,297800.0,13.2756,13.3437,13.2756,13.3285,297800.0
2007-01-08 09:50:00,17.61,17.63,17.55,17.59,194800.0,13.3285,13.3437,13.2831,13.3134,194800.0
2007-01-08 09:55:00,17.59,17.59,17.56,17.59,143400.0,13.3134,13.3134,13.2907,13.3134,143400.0
2007-01-08 10:00:00,17.59,17.6,17.56,17.58,85000.0,13.3134,13.321,13.2907,13.3058,85000.0
2007-01-08 10:05:00,17.58,17.6,17.55,17.56,249000.0,13.3058,13.321,13.2831,13.2907,249000.0
2007-01-08 10:10:00,17.56,17.58,17.55,17.56,241000.0,13.2907,13.3058,13.2831,13.2907,241000.0
2007-01-08 10:15:00,17.56,17.56,17.49,17.52,228000.0,13.2907,13.2907,13.2377,13.2604,228000.0
2007-01-08 10:20:00,17.52,17.56,17.52,17.53,90200.0,13.2604,13.2907,13.2604,13.268,90200.0
2007-01-08 10:25:00,17.53,17.57,17.52,17.52,96800.0,13.268,13.2983,13.2604,13.2604,96800.0
2007-01-08 10:30:00,17.53,17.58,17.5,17.57,160600.0,13.268,13.3058,13.2453,13.2983,160600.0
2007-01-08 10:35:00,17.57,17.6,17.52,17.54,255800.0,13.2983,13.321,13.2604,13.2756,255800.0
2007-01-08 10:40:00,17.54,17.6,17.51,17.58,209000.0,13.2756,13.321,13.2529,13.3058,209000.0
2007-01-08 10:45:00,17.58,17.59,17.56,17.57,73000.0,13.3058,13.3134,13.2907,13.2983,73000.0
2007-01-08 10:50:00,17.56,17.57,17.55,17.55,54800.0,13.2907,13.2983,13.2831,13.2831,54800.0
2007-01-08 10:55:00,17.56,17.57,17.53,17.53,168400.0,13.2907,13.2983,13.268,13.268,168400.0
2007-01-08 11:00:00,17.53,17.55,17.51,17.55,97800.0,13.268,13.2831,13.2529,13.2831,97800.0
2007-01-08 11:05:00,17.56,17.56,17.5,17.51,132800.0,13.2907,13.2907,13.2453,13.2529,132800.0
2007-01-08 11:10:00,17.52,17.54,17.5,17.52,244000.0,13.2604,13.2756,13.2453,13.2604,244000.0
2007-01-08 11:15:00,17.52,17.55,17.52,17.54,193400.0,13.2604,13.2831,13.2604,13.2756,193400.0
2007-01-08 11:20:00,17.54,17.59,17.53,17.55,151400.0,13.2756,13.3134,13.268,13.2831,151400.0
2007-01-08 11:25:00,17.55,17.56,17.53,17.54,105800.0,13.2831,13.2907,13.268,13.2756,105800.0
2007-01-08 11:30:00,17.54,17.55,17.51,17.53,67200.0,13.2756,13.2831,13.2529,13.268,67200.0
2007-01-08 11:35:00,17.52,17.53,17.5,17.5,265200.0,13.2604,13.268,13.2453,13.2453,265200.0
2007-01-08 11:40:00,17.5,17.51,17.5,17.5,129000.0,13.2453,13.2529,13.2453,13.2453,129000.0
2007-01-08 11:45:00,17.5,17.51,17.5,17.5,155800.0,13.2453,13.2529,13.2453,13.2453,155800.0
2007-01-08 11:50:00,17.5,17.5,17.49,17.5,47800.0,13.2453,13.2453,13.2377,13.2453,47800.0
2007-01-08 11:55:00,17.49,17.5,17.49,17.49,186200.0,13.2377,13.2453,13.2377,13.2377,186200.0
2007-01-08 12:00:00,17.5,17.5,17.49,17.49,48600.0,13.2453,13.2453,13.2377,13.2377,48600.0
2007-01-08 12:05:00,17.49,17.49,17.48,17.49,62400.0,13.2377,13.2377,13.2302,13.2377,62400.0
2007-01-08 12:10:00,17.49,17.5,17.49,17.5,75400.0,13.2377,13.2453,13.2377,13.2453,75400.0
2007-01-08 12:15:00,17.49,17.49,17.48,17.49,127600.0,13.2377,13.2377,13.2302,13.2377,127600.0
2007-01-08 12:20:00,17.49,17.49,17.48,17.48,158000.0,13.2377,13.2377,13.2302,13.2302,158000.0
2007-01-08 12:25:00,17.48,17.48,17.48,17.48,120400.0,13.2302,13.2302,13.2302,13.2302,120400.0
2007-01-08 12:30:00,17.48,17.48,17.48,17.48,61800.0,13.2302,13.2302,13.2302,13.2302,61800.0
2007-01-08 12:35:00,17.48,17.48,17.48,17.48,42600.0,13.2302,13.2302,13.2302,13.2302,42600.0
2007-01-08 12:40:00,17.48,17.48,17.48,17.48,108800.0,13.2302,13.2302,13.2302,13.2302,108800.0
2007-01-08 12:45:00,17.48,17.48,17.47,17.47,189200.0,13.2302,13.2302,13.2226,13.2226,189200.0
2007-01-08 12:50:00,17.48,17.48,17.47,17.48,68000.0,13.2302,13.2302,13.2226,13.2302,68000.0
2007-01-08 12:55:00,17.48,17.48,17.47,17.47,240400.0,13.2302,13.2302,13.2226,13.2226,240400.0
2007-01-08 13:00:00,17.47,17.47,17.46,17.46,145400.0,13.2226,13.2226,13.215,13.215,145400.0
2007-01-08 13:05:00,17.46,17.47,17.46,17.47,95400.0,13.215,13.2226,13.215,13.2226,95400.0
2007-01-08 13:10:00,17.47,17.47,17.46,17.46,23000.0,13.2226,13.2226,13.215,13.215,23000.0
2007-01-08 13:15:00,17.46,17.46,17.46,17.46,54800.0,13.215,13.215,13.215,13.215,54800.0
2007-01-08 13:20:00,17.46,17.47,17.46,17.47,101600.0,13.215,13.2226,13.215,13.2226,101600.0
2007-01-08 13:25:00,17.47,17.47,17.46,17.46,38000.0,13.2226,13.2226,13.215,13.215,38000.0
2007-01-08 13:30:00,17.47,17.47,17.46,17.46,56400.0,13.2226,13.2226,13.215,13.215,56400.0
2007-01-08 13:35:00,17.47,17.47,17.46,17.46,69000.0,13.2226,13.2226,13.215,13.215,69000.0
2007-01-08 13:40:00,17.46,17.49,17.46,17.47,136000.0,13.215,13.2377,13.215,13.2226,136000.0
2007-01-08 13:45:00,17.47,17.52,17.47,17.49,263200.0,13.2226,13.2604,13.2226,13.2377,263200.0
2007-01-08 13:50:00,17.49,17.5,17.48,17.48,129600.0,13.2377,13.2453,13.2302,13.2302,129600.0
2007-01-08 13:55:00,17.48,17.5,17.48,17.49,132400.0,13.2302,13.2453,13.2302,13.2377,132400.0
2007-01-08 14:00:00,17.49,17.5,17.46,17.48,166200.0,13.2377,13.2453,13.215,13.2302,166200.0
2007-01-08 14:05:00,17.47,17.5,17.47,17.5,100400.0,13.2226,13.2453,13.2226,13.2453,100400.0
2007-01-08 14:10:00,17.5,17.5,17.49,17.5,138400.0,13.2453,13.2453,13.2377,13.2453,138400.0
2007-01-08 14:15:00,17.5,17.54,17.5,17.53,171600.0,13.2453,13.2756,13.2453,13.268,171600.0
2007-01-08 14:20:00,17.53,17.54,17.51,17.52,143000.0,13.268,13.2756,13.2529,13.2604,143000.0
2007-01-08 14:25:00,17.52,17.52,17.5,17.51,234600.0,13.2604,13.2604,13.2453,13.2529,234600.0
2007-01-08 14:30:00,17.52,17.52,17.49,17.5,148000.0,13.2604,13.2604,13.2377,13.2453,148000.0
2007-01-08 14:35:00,17.5,17.51,17.5,17.5,109600.0,13.2453,13.2529,13.2453,13.2453,109600.0
2007-01-08 14:40:00,17.5,17.52,17.5,17.51,68400.0,13.2453,13.2604,13.2453,13.2529,68400.0
2007-01-08 14:45:00,17.51,17.52,17.5,17.51,118400.0,13.2529,13.2604,13.2453,13.2529,118400.0
2007-01-08 14:50:00,17.51,17.52,17.5,17.5,98000.0,13.2529,13.2604,13.2453,13.2453,98000.0
2007-01-08 14:55:00,17.5,17.5,17.49,17.5,116600.0,13.2453,13.2453,13.2377,13.2453,116600.0
2007-01-08 15:00:00,17.5,17.53,17.49,17.51,119400.0,13.2453,13.268,13.2377,13.2529,119400.0
2007-01-08 15:05:00,17.5,17.53,17.5,17.52,120600.0,13.2453,13.268,13.2453,13.2604,120600.0
2007-01-08 15:10:00,17.52,17.55,17.51,17.55,178600.0,13.2604,13.2831,13.2529,13.2831,178600.0
2007-01-08 15:15:00,17.54,17.55,17.51,17.53,131600.0,13.2756,13.2831,13.2529,13.268,131600.0
2007-01-08 15:20:00,17.52,17.53,17.5,17.5,106800.0,13.2604,13.268,13.2453,13.2453,106800.0
2007-01-08 15:25:00,17.5,17.52,17.49,17.49,131200.0,13.2453,13.2604,13.2377,13.2377,131200.0
2007-01-08 15:30:00,17.49,17.55,17.49,17.54,207600.0,13.2377,13.2831,13.2377,13.2756,207600.0
2007-01-08 15:35:00,17.54,17.55,17.51,17.52,365200.0,13.2756,13.2831,13.2529,13.2604,365200.0
2007-01-08 15:40:00,17.52,17.55,17.52,17.54,112400.0,13.2604,13.2831,13.2604,13.2756,112400.0
2007-01-08 15:45:00,17.54,17.54,17.52,17.52,94200.0,13.2756,13.2756,13.2604,13.2604,94200.0
2007-01-08 15:50:00,17.52,17.54,17.52,17.53,111800.0,13.2604,13.2756,13.2604,13.268,111800.0
2007-01-08 15:55:00,17.53,17.53,17.5,17.5,366400.0,13.268,13.268,13.2453,13.2453,366400.0
2007-01-09 09:30:00,17.57,17.6,17.49,17.56,342000.0,13.2983,13.321,13.2377,13.2907,342000.0
2007-01-09 09:35:00,17.57,17.63,17.56,17.63,145600.0,13.2983,13.3437,13.2907,13.3437,145600.0
2007-01-09 09:40:00,17.63,17.67,17.61,17.61,141800.0,13.3437,13.374,13.3285,13.3285,141800.0
2007-01-09 09:45:00,17.61,17.61,17.57,17.6,96600.0,13.3285,13.3285,13.2983,13.321,96600.0
2007-01-09 09:50:00,17.6,17.63,17.58,17.62,137000.0,13.321,13.3437,13.3058,13.3361,137000.0
2007-01-09 09:55:00,17.62,17.67,17.61,17.62,168600.0,13.3361,13.374,13.3285,13.3361,168600.0
2007-01-09 10:00:00,17.61,17.63,17.56,17.58,189200.0,13.3285,13.3437,13.2907,13.3058,189200.0
2007-01-09 10:05:00,17.57,17.6,17.56,17.6,128200.0,13.2983,13.321,13.2907,13.321,128200.0
2007-01-09 10:10:00,17.6,17.61,17.58,17.59,93800.0,13.321,13.3285,13.3058,13.3134,93800.0
2007-01-09 10:15:00,17.58,17.59,17.55,17.56,212200.0,13.3058,13.3134,13.2831,13.2907,212200.0
2007-01-09 10:20:00,17.56,17.61,17.55,17.61,106800.0,13.2907,13.3285,13.2831,13.3285,106800.0
2007-01-09 10:25:00,17.6,17.7,17.6,17.61,362000.0,13.321,13.3967,13.321,13.3285,362000.0
2007-01-09 10:30:00,17.6,17.63,17.59,17.61,167200.0,13.321,13.3437,13.3134,13.3285,167200.0
2007-01-09 10:35:00,17.61,17.65,17.6,17.64,194400.0,13.3285,13.3588,13.321,13.3513,194400.0
2007-01-09 10:40:00,17.64,17.64,17.57,17.6,226600.0,13.3513,13.3513,13.2983,13.321,226600.0
2007-01-09 10:45:00,17.6,17.63,17.6,17.61,77000.0,13.321,13.3437,13.321,13.3285,77000.0
2007-01-09 10:50:00,17.6,17.6,17.58,17.59,56200.0,13.321,13.321,13.3058,13.3134,56200.0
2007-01-09 10:55:00,17.6,17.6,17.57,17.59,98200.0,13.321,13.321,13.2983,13.3134,98200.0
2007-01-09 11:00:00,17.59,17.62,17.59,17.61,89000.0,13.3134,13.3361,13.3134,13.3285,89000.0
2007-01-09 11:05:00,17.61,17.62,17.6,17.61,93400.0,13.3285,13.3361,13.321,13.3285,93400.0
2007-01-09 11:10:00,17.61,17.61,17.58,17.58,140800.0,13.3285,13.3285,13.3058,13.3058,140800.0
2007-01-09 11:15:00,17.58,17.59,17.53,17.54,209600.0,13.3058,13.3134,13.268,13.2756,209600.0
2007-01-09 11:20:00,17.54,17.59,17.54,17.57,239600.0,13.2756,13.3134,13.2756,13.2983,239600.0
2007-01-09 11:25:00,17.56,17.58,17.54,17.55,158800.0,13.2907,13.3058,13.2756,13.2831,158800.0
2007-01-09 11:30:00,17.55,17.59,17.54,17.54,143000.0,13.2831,13.3134,13.2756,13.2756,143000.0
2007-01-09 11:35:00,17.54,17.56,17.52,17.56,128000.0,13.2756,13.2907,13.2604,13.2907,128000.0
2007-01-09 11:40:00,17.56,17.56,17.48,17.49,280800.0,13.2907,13.2907,13.2302,13.2377,280800.0
2007-01-09 11:45:00,17.49,17.51,17.48,17.51,134000.0,13.2377,13.2529,13.2302,13.2529,134000.0
2007-01-09 11:50:00,17.51,17.52,17.48,17.48,244000.0,13.2529,13.2604,13.2302,13.2302,244000.0
2007-01-09 11:55:00,17.48,17.48,17.45,17.48,204800.0,13.2302,13.2302,13.2074,13.2302,204800.0
2007-01-09 12:00:00,17.47,17.48,17.47,17.47,57000.0,13.2226,13.2302,13.2226,13.2226,57000.0
2007-01-09 12:05:00,17.47,17.47,17.44,17.46,279000.0,13.2226,13.2226,13.1999,13.215,279000.0
2007-01-09 12:10:00,17.47,17.48,17.46,17.46,202600.0,13.2226,13.2302,13.215,13.215,202600.0
2007-01-09 12:15:00,17.46,17.47,17.45,17.47,105400.0,13.215,13.2226,13.2074,13.2226,105400.0
2007-01-09 12:20:00,17.47,17.47,17.43,17.43,279400.0,13.2226,13.2226,13.1923,13.1923,279400.0
2007-01-09 12:25:00,17.43,17.43,17.36,17.42,483200.0,13.1923,13.1923,13.1393,13.1847,483200.0
2007-01-09 12:30:00,17.43,17.43,17.38,17.39,171200.0,13.1923,13.1923,13.1545,13.162,171200.0
2007-01-09 12:35:00,17.39,17.39,17.36,17.36,181800.0,13.162,13.162,13.1393,13.1393,181800.0
2007-01-09 12:40:00,17.37,17.4,17.36,17.38,374400.0,13.1469,13.1696,13.1393,13.1545,374400.0
2007-01-09 12:45:00,17.38,17.4,17.35,17.36,280400.0,13.1545,13.1696,13.1318,13.1393,280400.0
2007-01-09 12:50:00,17.36,17.37,17.35,17.36,107600.0,13.1393,13.1469,13.1318,13.1393,107600.0
2007-01-09 12:55:00,17.36,17.39,17.35,17.38,116600.0,13.1393,13.162,13.1318,13.1545,116600.0
2007-01-09 13:00:00,17.35,17.38,17.35,17.36,236800.0,13.1318,13.1545,13.1318,13.1393,236800.0
2007-01-09 13:05:00,17.36,17.39,17.35,17.38,136400.0,13.1393,13.162,13.1318,13.1545,136400.0
2007-01-09 13:10:00,17.38,17.41,17.36,17.4,231800.0,13.1545,13.1772,13.1393,13.1696,231800.0
2007-01-09 13:15:00,17.4,17.4,17.39,17.4,93000.0,13.1696,13.1696,13.162,13.1696,93000.0
2007-01-09 13:20:00,17.4,17.41,17.39,17.39,101000.0,13.1696,13.1772,13.162,13.162,101000.0
2007-01-09 13:25:00,17.39,17.39,17.38,17.38,91000.0,13.162,13.162,13.1545,13.1545,91000.0
2007-01-09 13:30:00,17.38,17.4,17.38,17.4,100000.0,13.1545,13.1696,13.1545,13.1696,100000.0
2007-01-09 13:35:00,17.41,17.44,17.39,17.41,202200.0,13.1772,13.1999,13.162,13.1772,202200.0
2007-01-09 13:40:00,17.41,17.43,17.4,17.43,114600.0,13.1772,13.1923,13.1696,13.1923,114600.0
2007-01-09 13:45:00,17.43,17.46,17.42,17.43,253000.0,13.1923,13.215,13.1847,13.1923,253000.0
2007-01-09 13:50:00,17.43,17.44,17.42,17.43,125600.0,13.1923,13.1999,13.1847,13.1923,125600.0
2007-01-09 13:55:00,17.43,17.45,17.43,17.43,90000.0,13.1923,13.2074,13.1923,13.1923,90000.0
2007-01-09 14:00:00,17.43,17.47,17.43,17.47,154800.0,13.1923,13.2226,13.1923,13.2226,154800.0
2007-01-09 14:05:00,17.47,17.47,17.46,17.46,173400.0,13.2226,13.2226,13.215,13.215,173400.0
2007-01-09 14:10:00,17.46,17.46,17.43,17.43,93400.0,13.215,13.215,13.1923,13.1923,93400.0
2007-01-09 14:15:00,17.43,17.44,17.42,17.43,70600.0,13.1923,13.1999,13.1847,13.1923,70600.0
2007-01-09 14:20:00,17.42,17.44,17.41,17.41,86200.0,13.1847,13.1999,13.1772,13.1772,86200.0
2007-01-09 14:25:00,17.41,17.44,17.41,17.43,75200.0,13.1772,13.1999,13.1772,13.1923,75200.0
2007-01-09 14:30:00,17.44,17.44,17.42,17.43,103800.0,13.1999,13.1999,13.1847,13.1923,103800.0
2007-01-09 14:35:00,17.43,17.46,17.4,17.43,238200.0,13.1923,13.215,13.1696,13.1923,238200.0
2007-01-09 14:40:00,17.43,17.45,17.43,17.45,58200.0,13.1923,13.2074,13.1923,13.2074,58200.0
2007-01-09 14:45:00,17.45,17.48,17.44,17.48,59800.0,13.2074,13.2302,13.1999,13.2302,59800.0
2007-01-09 14:50:00,17.47,17.48,17.45,17.45,98600.0,13.2226,13.2302,13.2074,13.2074,98600.0
2007-01-09 14:55:00,17.45,17.48,17.45,17.45,176800.0,13.2074,13.2302,13.2074,13.2074,176800.0
2007-01-09 15:00:00,17.45,17.46,17.42,17.45,140400.0,13.2074,13.215,13.1847,13.2074,140400.0
2007-01-09 15:05:00,17.45,17.48,17.44,17.45,173800.0,13.2074,13.2302,13.1999,13.2074,173800.0
2007-01-09 15:10:00,17.45,17.45,17.42,17.43,222800.0,13.2074,13.2074,13.1847,13.1923,222800.0
2007-01-09 15:15:00,17.43,17.44,17.41,17.42,121600.0,13.1923,13.1999,13.1772,13.1847,121600.0
2007-01-09 15:20:00,17.41,17.43,17.41,17.43,90600.0,13.1772,13.1923,13.1772,13.1923,90600.0
2007-01-09 15:25:00,17.43,17.47,17.42,17.46,164200.0,13.1923,13.2226,13.1847,13.215,164200.0
2007-01-09 15:30:00,17.46,17.49,17.46,17.48,146600.0,13.215,13.2377,13.215,13.2302,146600.0
2007-01-09 15:35:00,17.48,17.5,17.48,17.5,232400.0,13.2302,13.2453,13.2302,13.2453,232400.0
2007-01-09 15:40:00,17.5,17.52,17.49,17.5,182400.0,13.2453,13.2604,13.2377,13.2453,182400.0
2007-01-09 15:45:00,17.5,17.5,17.45,17.46,122000.0,13.2453,13.2453,13.2074,13.215,122000.0
2007-01-09 15:50:00,17.46,17.47,17.44,17.46,309800.0,13.215,13.2226,13.1999,13.215,309800.0
2007-01-09 15:55:00,17.46,17.46,17.42,17.42,492200.0,13.215,13.215,13.1847,13.1847,492200.0
2007-01-10 09:30:00,17.33,17.36,17.2,17.2,645400.0,13.1166,13.1393,13.0182,13.0182,645400.0
2007-01-10 09:35:00,17.2,17.25,17.14,17.15,470000.0,13.0182,13.0561,12.9728,12.9804,470000.0
2007-01-10 09:40:00,17.15,17.16,17.09,17.1,642400.0,12.9804,12.988,12.935,12.9425,642400.0
2007-01-10 09:45:00,17.1,17.18,17.1,17.17,359600.0,12.9425,13.0031,12.9425,12.9955,359600.0
2007-01-10 09:50:00,17.17,17.2,17.16,17.2,244200.0,12.9955,13.0182,12.988,13.0182,244200.0
2007-01-10 09:55:00,17.19,17.3,17.18,17.21,335000.0,13.0107,13.0939,13.0031,13.0258,335000.0
2007-01-10 10:00:00,17.22,17.25,17.18,17.18,282200.0,13.0334,13.0561,13.0031,13.0031,282200.0
2007-01-10 10:05:00,17.18,17.2,17.15,17.18,208400.0,13.0031,13.0182,12.9804,13.0031,208400.0
2007-01-10 10:10:00,17.18,17.18,17.15,17.16,269400.0,13.0031,13.0031,12.9804,12.988,269400.0
2007-01-10 10:15:00,17.16,17.25,17.16,17.25,453000.0,12.988,13.0561,12.988,13.0561,453000.0
2007-01-10 10:20:00,17.25,17.25,17.22,17.25,188000.0,13.0561,13.0561,13.0334,13.0561,188000.0
2007-01-10 10:25:00,17.25,17.25,17.18,17.18,226000.0,13.0561,13.0561,13.0031,13.0031,226000.0
2007-01-10 10:30:00,17.18,17.22,17.16,17.21,185000.0,13.0031,13.0334,12.988,13.0258,185000.0
2007-01-10 10:35:00,17.22,17.25,17.2,17.2,268800.0,13.0334,13.0561,13.0182,13.0182,268800.0
2007-01-10 10:40:00,17.2,17.23,17.16,17.23,450400.0,13.0182,13.0409,12.988,13.0409,450400.0
2007-01-10 10:45:00,17.23,17.26,17.23,17.25,200800.0,13.0409,13.0636,13.0409,13.0561,200800.0
2007-01-10 10:50:00,17.25,17.27,17.22,17.24,302400.0,13.0561,13.0712,13.0334,13.0485,302400.0
2007-01-10 10:55:00,17.24,17.25,17.21,17.23,154200.0,13.0485,13.0561,13.0258,13.0409,154200.0
2007-01-10 11:00:00,17.23,17.24,17.21,17.22,148200.0,13.0409,13.0485,13.0258,13.0334,148200.0
2007-01-10 11:05:00,17.23,17.23,17.17,17.18,320000.0,13.0409,13.0409,12.9955,13.0031,320000.0
2007-01-10 11:10:00,17.18,17.18,17.17,17.18,120400.0,13.0031,13.0031,12.9955,13.0031,120400.0
2007-01-10 11:15:00,17.18,17.18,17.17,17.18,153600.0,13.0031,13.0031,12.9955,13.0031,153600.0
2007-01-10 11:20:00,17.17,17.18,17.15,17.16,122400.0,12.9955,13.0031,12.9804,12.988,122400.0
2007-01-10 11:25:00,17.15,17.16,17.14,17.15,227600.0,12.9804,12.988,12.9728,12.9804,227600.0
2007-01-10 11:30:00,17.15,17.17,17.14,17.17,176400.0,12.9804,12.9955,12.9728,12.9955,176400.0
2007-01-10 11:35:00,17.17,17.18,17.14,17.17,302000.0,12.9955,13.0031,12.9728,12.9955,302000.0
2007-01-10 11:40:00,17.17,17.19,17.16,17.18,77000.0,12.9955,13.0107,12.988,13.0031,77000.0
2007-01-10 11:45:00,17.18,17.21,17.18,17.18,88600.0,13.0031,13.0258,13.0031,13.0031,88600.0
2007-01-10 11:50:00,17.18,17.22,17.18,17.21,81000.0,13.0031,13.0334,13.0031,13.0258,81000.0
2007-01-10 11:55:00,17.21,17.21,17.18,17.18,128200.0,13.0258,13.0258,13.0031,13.0031,128200.0
2007-01-10 12:00:00,17.18,17.19,17.18,17.18,76800.0,13.0031,13.0107,13.0031,13.0031,76800.0
2007-01-10 12:05:00,17.19,17.19,17.16,17.16,130200.0,13.0107,13.0107,12.988,12.988,130200.0
2007-01-10 12:10:00,17.16,17.17,17.16,17.17,84200.0,12.988,12.9955,12.988,12.9955,84200.0
2007-01-10 12:15:00,17.17,17.18,17.16,17.17,162000.0,12.9955,13.0031,12.988,12.9955,162000.0
2007-01-10 12:20:00,17.17,17.17,17.16,17.16,162200.0,12.9955,12.9955,12.988,12.988,162200.0
2007-01-10 12:25:00,17.16,17.17,17.16,17.16,120200.0,12.988,12.9955,12.988,12.988,120200.0
2007-01-10 12:30:00,17.16,17.17,17.15,17.16,183000.0,12.988,12.9955,12.9804,12.988,183000.0
2007-01-10 12:35:00,17.16,17.17,17.14,17.17,97200.0,12.988,12.9955,12.9728,12.9955,97200.0
2007-01-10 12:40:00,17.17,17.2,17.17,17.17,147400.0,12.9955,13.0182,12.9955,12.9955,147400.0
2007-01-10 12:45:00,17.17,17.18,17.17,17.18,156400.0,12.9955,13.0031,12.9955,13.0031,156400.0
2007-01-10 12:50:00,17.18,17.19,17.18,17.18,180600.0,13.0031,13.0107,13.0031,13.0031,180600.0
2007-01-10 12:55:00,17.18,17.2,17.18,17.19,99400.0,13.0031,13.0182,13.0031,13.0107,99400.0
2007-01-10 13:00:00,17.18,17.2,17.17,17.2,104600.0,13.0031,13.0182,12.9955,13.0182,104600.0
2007-01-10 13:05:00,17.2,17.22,17.15,17.2,290200.0,13.0182,13.0334,12.9804,13.0182,290200.0
2007-01-10 13:10:00,17.21,17.23,17.2,17.21,107800.0,13.0258,13.0409,13.0182,13.0258,107800.0
2007-01-10 13:15:00,17.21,17.21,17.18,17.18,99800.0,13.0258,13.0258,13.0031,13.0031,99800.0
2007-01-10 13:20:00,17.19,17.2,17.18,17.19,78800.0,13.0107,13.0182,13.0031,13.0107,78800.0
2007-01-10 13:25:00,17.19,17.21,17.18,17.21,193400.0,13.0107,13.0258,13.0031,13.0258,193400.0
2007-01-10 13:30:00,17.21,17.21,17.18,17.2,122600.0,13.0258,13.0258,13.0031,13.0182,122600.0
2007-01-10 13:35:00,17.2,17.22,17.19,17.21,179800.0,13.0182,13.0334,13.0107,13.0258,179800.0
2007-01-10 13:40:00,17.22,17.27,17.21,17.24,495800.0,13.0334,13.0712,13.0258,13.0485,495800.0
2007-01-10 13:45:00,17.24,17.26,17.24,17.25,145600.0,13.0485,13.0636,13.0485,13.0561,145600.0
2007-01-10 13:50:00,17.25,17.29,17.25,17.27,276400.0,13.0561,13.0864,13.0561,13.0712,276400.0
2007-01-10 13:55:00,17.28,17.28,17.27,17.27,57200.0,13.0788,13.0788,13.0712,13.0712,57200.0
2007-01-10 14:00:00,17.28,17.29,17.27,17.28,105200.0,13.0788,13.0864,13.0712,13.0788,105200.0
2007-01-10 14:05:00,17.28,17.29,17.19,17.27,200800.0,13.0788,13.0864,13.0107,13.0712,200800.0
2007-01-10 14:10:00,17.26,17.27,17.25,17.25,86200.0,13.0636,13.0712,13.0561,13.0561,86200.0
2007-01-10 14:15:00,17.26,17.31,17.26,17.3,135800.0,13.0636,13.1015,13.0636,13.0939,135800.0
2007-01-10 14:20:00,17.3,17.3,17.25,17.26,107200.0,13.0939,13.0939,13.0561,13.0636,107200.0
2007-01-10 14:25:00,17.26,17.29,17.25,17.28,149400.0,13.0636,13.0864,13.0561,13.0788,149400.0
2007-01-10 14:30:00,17.29,17.3,17.28,17.3,127000.0,13.0864,13.0939,13.0788,13.0939,127000.0
2007-01-10 14:35:00,17.3,17.3,17.29,17.29,135600.0,13.0939,13.0939,13.0864,13.0864,135600.0
2007-01-10 14:40:00,17.29,17.32,17.29,17.32,81000.0,13.0864,13.1091,13.0864,13.1091,81000.0
2007-01-10 14:45:00,17.32,17.36,17.32,17.35,147200.0,13.1091,13.1393,13.1091,13.1318,147200.0
2007-01-10 14:50:00,17.35,17.36,17.33,17.34,136600.0,13.1318,13.1393,13.1166,13.1242,136600.0
2007-01-10 14:55:00,17.34,17.34,17.31,17.31,74400.0,13.1242,13.1242,13.1015,13.1015,74400.0
2007-01-10 15:00:00,17.31,17.32,17.3,17.31,104800.0,13.1015,13.1091,13.0939,13.1015,104800.0
2007-01-10 15:05:00,17.31,17.34,17.31,17.33,150200.0,13.1015,13.1242,13.1015,13.1166,150200.0
2007-01-10 15:10:00,17.33,17.35,17.32,17.35,124200.0,13.1166,13.1318,13.1091,13.1318,124200.0
2007-01-10 15:15:00,17.35,17.36,17.35,17.35,227600.0,13.1318,13.1393,13.1318,13.1318,227600.0
2007-01-10 15:20:00,17.35,17.36,17.34,17.35,169000.0,13.1318,13.1393,13.1242,13.1318,169000.0
2007-01-10 15:25:00,17.35,17.35,17.34,17.35,146400.0,13.1318,13.1318,13.1242,13.1318,146400.0
2007-01-10 15:30:00,17.35,17.36,17.33,17.33,190800.0,13.1318,13.1393,13.1166,13.1166,190800.0
2007-01-10 15:35:00,17.33,17.34,17.33,17.34,56600.0,13.1166,13.1242,13.1166,13.1242,56600.0
2007-01-10 15:40:00,17.34,17.37,17.33,17.33,273800.0,13.1242,13.1469,13.1166,13.1166,273800.0
2007-01-10 15:45:00,17.33,17.34,17.32,17.34,176600.0,13.1166,13.1242,13.1091,13.1242,176600.0
2007-01-10 15:50:00,17.34,17.39,17.33,17.36,571200.0,13.1242,13.162,13.1166,13.1393,571200.0
2007-01-10 15:55:00,17.36,17.39,17.35,17.39,624200.0,13.1393,13.162,13.1318,13.162,624200.0
2007-01-11 09:30:00,17.41,17.6,17.25,17.59,909200.0,13.1772,13.321,13.0561,13.3134,909200.0
2007-01-11 09:35:00,17.59,17.65,17.59,17.65,350800.0,13.3134,13.3588,13.3134,13.3588,350800.0
2007-01-11 09:40:00,17.64,17.68,17.45,17.67,613400.0,13.3513,13.3815,13.2074,13.374,613400.0
2007-01-11 09:45:00,17.67,17.68,17.63,17.67,402800.0,13.374,13.3815,13.3437,13.374,402800.0
2007-01-11 09:50:00,17.67,17.72,17.66,17.72,431600.0,13.374,13.4118,13.3664,13.4118,431600.0
2007-01-11 09:55:00,17.71,17.81,17.67,17.67,638400.0,13.4042,13.4799,13.374,13.374,638400.0
2007-01-11 10:00:00,17.67,17.78,17.67,17.75,263000.0,13.374,13.4572,13.374,13.4345,263000.0
2007-01-11 10:05:00,17.75,17.77,17.73,17.75,194400.0,13.4345,13.4496,13.4194,13.4345,194400.0
2007-01-11 10:10:00,17.75,17.77,17.74,17.74,217200.0,13.4345,13.4496,13.4269,13.4269,217200.0
2007-01-11 10:15:00,17.74,17.77,17.73,17.77,269400.0,13.4269,13.4496,13.4194,13.4496,269400.0
2007-01-11 10:20:00,17.77,17.78,17.75,17.76,239600.0,13.4496,13.4572,13.4345,13.4421,239600.0
2007-01-11 10:25:00,17.77,17.77,17.75,17.77,311000.0,13.4496,13.4496,13.4345,13.4496,311000.0
2007-01-11 10:30:00,17.77,17.81,17.77,17.8,288200.0,13.4496,13.4799,13.4496,13.4724,288200.0
2007-01-11 10:35:00,17.8,17.8,17.79,17.79,155400.0,13.4724,13.4724,13.4648,13.4648,155400.0
2007-01-11 10:40:00,17.79,17.83,17.79,17.82,269400.0,13.4648,13.4951,13.4648,13.4875,269400.0
2007-01-11 10:45:00,17.81,17.85,17.78,17.84,178000.0,13.4799,13.5102,13.4572,13.5026,178000.0
2007-01-11 10:50:00,17.83,17.88,17.82,17.82,266800.0,13.4951,13.5329,13.4875,13.4875,266800.0
2007-01-11 10:55:00,17.81,17.84,17.79,17.84,171800.0,13.4799,13.5026,13.4648,13.5026,171800.0
2007-01-11 11:00:00,17.84,17.9,17.84,17.89,275000.0,13.5026,13.548,13.5026,13.5405,275000.0
2007-01-11 11:05:00,17.9,17.9,17.88,17.9,198800.0,13.548,13.548,13.5329,13.548,198800.0
2007-01-11 11:10:00,17.89,18.0,17.89,17.99,498600.0,13.5405,13.6237,13.5405,13.6162,498600.0
2007-01-11 11:15:00,17.99,18.0,17.97,18.0,337400.0,13.6162,13.6237,13.601,13.6237,337400.0
2007-01-11 11:20:00,18.0,18.0,17.92,17.94,432600.0,13.6237,13.6237,13.5632,13.5783,432600.0
2007-01-11 11:25:00,17.95,18.02,17.95,17.95,385800.0,13.5859,13.6389,13.5859,13.5859,385800.0
2007-01-11 11:30:00,17.95,17.95,17.91,17.93,206600.0,13.5859,13.5859,13.5556,13.5707,206600.0
2007-01-11 11:35:00,17.93,17.94,17.87,17.92,243000.0,13.5707,13.5783,13.5253,13.5632,243000.0
2007-01-11 11:40:00,17.92,17.95,17.9,17.9,177600.0,13.5632,13.5859,13.548,13.548,177600.0
2007-01-11 11:45:00,17.9,17.91,17.89,17.9,119400.0,13.548,13.5556,13.5405,13.548,119400.0
2007-01-11 11:50:00,17.9,17.91,17.89,17.9,72400.0,13.548,13.5556,13.5405,13.548,72400.0
2007-01-11 11:55:00,17.91,17.92,17.89,17.89,65600.0,13.5556,13.5632,13.5405,13.5405,65600.0
2007-01-11 12:00:00,17.89,17.92,17.89,17.89,114800.0,13.5405,13.5632,13.5405,13.5405,114800.0
2007-01-11 12:05:00,17.89,17.89,17.87,17.88,102000.0,13.5405,13.5405,13.5253,13.5329,102000.0
2007-01-11 12:10:00,17.88,17.91,17.86,17.9,97600.0,13.5329,13.5556,13.5178,13.548,97600.0
2007-01-11 12:15:00,17.9,17.95,17.9,17.93,146000.0,13.548,13.5859,13.548,13.5707,146000.0
2007-01-11 12:20:00,17.93,17.94,17.93,17.93,89600.0,13.5707,13.5783,13.5707,13.5707,89600.0
2007-01-11 12:25:00,17.93,17.93,17.91,17.91,49800.0,13.5707,13.5707,13.5556,13.5556,49800.0
2007-01-11 12:30:00,17.91,17.93,17.9,17.93,105400.0,13.5556,13.5707,13.548,13.5707,105400.0
2007-01-11 12:35:00,17.93,17.93,17.88,17.88,253600.0,13.5707,13.5707,13.5329,13.5329,253600.0
2007-01-11 12:40:00,17.88,17.89,17.86,17.87,148400.0,13.5329,13.5405,13.5178,13.5253,148400.0
2007-01-11 12:45:00,17.87,17.89,17.87,17.88,125400.0,13.5253,13.5405,13.5253,13.5329,125400.0
2007-01-11 12:50:00,17.88,17.89,17.88,17.89,90400.0,13.5329,13.5405,13.5329,13.5405,90400.0
2007-01-11 12:55:00,17.89,17.92,17.89,17.92,100000.0,13.5405,13.5632,13.5405,13.5632,100000.0
2007-01-11 13:00:00,17.92,17.92,17.89,17.89,95200.0,13.5632,13.5632,13.5405,13.5405,95200.0
2007-01-11 13:05:00,17.89,17.89,17.88,17.88,57800.0,13.5405,13.5405,13.5329,13.5329,57800.0
2007-01-11 13:10:00,17.88,17.9,17.84,17.86,150800.0,13.5329,13.548,13.5026,13.5178,150800.0
2007-01-11 13:15:00,17.86,17.89,17.85,17.85,183000.0,13.5178,13.5405,13.5102,13.5102,183000.0
2007-01-11 13:20:00,17.85,17.86,17.83,17.83,168000.0,13.5102,13.5178,13.4951,13.4951,168000.0
2007-01-11 13:25:00,17.83,17.86,17.83,17.85,53800.0,13.4951,13.5178,13.4951,13.5102,53800.0
2007-01-11 13:30:00,17.85,17.88,17.85,17.88,47200.0,13.5102,13.5329,13.5102,13.5329,47200.0
2007-01-11 13:35:00,17.88,17.88,17.86,17.87,40200.0,13.5329,13.5329,13.5178,13.5253,40200.0
2007-01-11 13:40:00,17.87,17.89,17.86,17.89,60600.0,13.5253,13.5405,13.5178,13.5405,60600.0
2007-01-11 13:45:00,17.89,17.9,17.88,17.89,99000.0,13.5405,13.548,13.5329,13.5405,99000.0
2007-01-11 13:50:00,17.89,17.9,17.88,17.9,90400.0,13.5405,13.548,13.5329,13.548,90400.0
2007-01-11 13:55:00,17.89,17.89,17.86,17.86,104800.0,13.5405,13.5405,13.5178,13.5178,104800.0
2007-01-11 14:00:00,17.86,17.86,17.83,17.86,91800.0,13.5178,13.5178,13.4951,13.5178,91800.0
2007-01-11 14:05:00,17.86,17.86,17.84,17.85,56000.0,13.5178,13.5178,13.5026,13.5102,56000.0
2007-01-11 14:10:00,17.85,17.88,17.84,17.87,154000.0,13.5102,13.5329,13.5026,13.5253,154000.0
2007-01-11 14:15:00,17.88,17.89,17.87,17.88,75600.0,13.5329,13.5405,13.5253,13.5329,75600.0
2007-01-11 14:20:00,17.89,17.9,17.88,17.9,106600.0,13.5405,13.548,13.5329,13.548,106600.0
2007-01-11 14:25:00,17.89,17.92,17.89,17.92,106000.0,13.5405,13.5632,13.5405,13.5632,106000.0
2007-01-11 14:30:00,17.92,17.95,17.91,17.93,146000.0,13.5632,13.5859,13.5556,13.5707,146000.0
2007-01-11 14:35:00,17.93,17.93,17.91,17.93,92200.0,13.5707,13.5707,13.5556,13.5707,92200.0
2007-01-11 14:40:00,17.92,17.95,17.92,17.94,162200.0,13.5632,13.5859,13.5632,13.5783,162200.0
2007-01-11 14:45:00,17.93,17.97,17.93,17.96,255600.0,13.5707,13.601,13.5707,13.5935,255600.0
2007-01-11 14:50:00,17.96,18.0,17.96,17.99,293800.0,13.5935,13.6237,13.5935,13.6162,293800.0
2007-01-11 14:55:00,17.99,18.0,17.97,17.99,332600.0,13.6162,13.6237,13.601,13.6162,332600.0
2007-01-11 15:00:00,17.99,17.99,17.95,17.96,206600.0,13.6162,13.6162,13.5859,13.5935,206600.0
2007-01-11 15:05:00,17.96,17.97,17.95,17.95,96000.0,13.5935,13.601,13.5859,13.5859,96000.0
2007-01-11 15:10:00,17.95,17.96,17.94,17.95,152400.0,13.5859,13.5935,13.5783,13.5859,152400.0
2007-01-11 15:15:00,17.95,17.97,17.94,17.95,268200.0,13.5859,13.601,13.5783,13.5859,268200.0
2007-01-11 15:20:00,17.95,17.95,17.89,17.91,251600.0,13.5859,13.5859,13.5405,13.5556,251600.0
2007-01-11 15:25:00,17.91,17.92,17.88,17.91,225800.0,13.5556,13.5632,13.5329,13.5556,225800.0
2007-01-11 15:30:00,17.91,17.91,17.88,17.91,252800.0,13.5556,13.5556,13.5329,13.5556,252800.0
2007-01-11 15:35:00,17.91,17.92,17.89,17.92,158600.0,13.5556,13.5632,13.5405,13.5632,158600.0
2007-01-11 15:40:00,17.92,17.93,17.91,17.92,188800.0,13.5632,13.5707,13.5556,13.5632,188800.0
2007-01-11 15:45:00,17.93,17.93,17.88,17.89,262200.0,13.5707,13.5707,13.5329,13.5405,262200.0
2007-01-11 15:50:00,17.89,17.91,17.88,17.9,338200.0,13.5405,13.5556,13.5329,13.548,338200.0
2007-01-11 15:55:00,17.9,17.92,17.9,17.91,439400.0,13.548,13.5632,13.548,13.5556,439400.0
2007-01-12 09:30:00,17.92,18.08,17.9,18.08,715800.0,13.5632,13.6843,13.548,13.6843,715800.0
2007-01-12 09:35:00,18.08,18.14,18.06,18.13,305800.0,13.6843,13.7297,13.6691,13.7221,305800.0
2007-01-12 09:40:00,18.11,18.13,18.06,18.11,188800.0,13.707,13.7221,13.6691,13.707,188800.0
2007-01-12 09:45:00,18.11,18.17,18.11,18.16,292800.0,13.707,13.7524,13.707,13.7448,292800.0
2007-01-12 09:50:00,18.16,18.16,18.07,18.13,184000.0,13.7448,13.7448,13.6767,13.7221,184000.0
2007-01-12 09:55:00,18.12,18.16,18.07,18.14,206000.0,13.7146,13.7448,13.6767,13.7297,206000.0
2007-01-12 10:00:00,18.13,18.14,18.08,18.1,199400.0,13.7221,13.7297,13.6843,13.6994,199400.0
2007-01-12 10:05:00,18.09,18.11,18.07,18.08,197400.0,13.6918,13.707,13.6767,13.6843,197400.0
2007-01-12 10:10:00,18.08,18.12,18.05,18.11,225600.0,13.6843,13.7146,13.6616,13.707,225600.0
2007-01-12 10:15:00,18.1,18.11,18.05,18.08,171400.0,13.6994,13.707,13.6616,13.6843,171400.0
2007-01-12 10:20:00,18.08,18.09,18.0,18.01,230600.0,13.6843,13.6918,13.6237,13.6313,230600.0
2007-01-12 10:25:00,18.0,18.03,17.97,17.98,228800.0,13.6237,13.6464,13.601,13.6086,228800.0
2007-01-12 10:30:00,17.97,18.0,17.96,18.0,142800.0,13.601,13.6237,13.5935,13.6237,142800.0
2007-01-12 10:35:00,17.99,18.0,17.95,17.96,69600.0,13.6162,13.6237,13.5859,13.5935,69600.0
2007-01-12 10:40:00,17.96,17.96,17.88,17.91,368200.0,13.5935,13.5935,13.5329,13.5556,368200.0
2007-01-12 10:45:00,17.9,17.93,17.9,17.93,159600.0,13.548,13.5707,13.548,13.5707,159600.0
2007-01-12 10:50:00,17.93,17.93,17.9,17.9,179400.0,13.5707,13.5707,13.548,13.548,179400.0
2007-01-12 10:55:00,17.9,17.92,17.89,17.91,138600.0,13.548,13.5632,13.5405,13.5556,138600.0
2007-01-12 11:00:00,17.91,17.92,17.9,17.9,99200.0,13.5556,13.5632,13.548,13.548,99200.0
2007-01-12 11:05:00,17.9,17.95,17.89,17.94,212000.0,13.548,13.5859,13.5405,13.5783,212000.0
2007-01-12 11:10:00,17.94,17.95,17.93,17.94,141800.0,13.5783,13.5859,13.5707,13.5783,141800.0
2007-01-12 11:15:00,17.94,17.95,17.92,17.95,83600.0,13.5783,13.5859,13.5632,13.5859,83600.0
2007-01-12 11:20:00,17.95,17.95,17.93,17.94,89200.0,13.5859,13.5859,13.5707,13.5783,89200.0
2007-01-12 11:25:00,17.95,17.95,17.92,17.92,108600.0,13.5859,13.5859,13.5632,13.5632,108600.0
2007-01-12 11:30:00,17.92,17.98,17.9,17.97,347200.0,13.5632,13.6086,13.548,13.601,347200.0
2007-01-12 11:35:00,17.96,17.98,17.96,17.97,83000.0,13.5935,13.6086,13.5935,13.601,83000.0
2007-01-12 11:40:00,17.96,17.97,17.93,17.93,99600.0,13.5935,13.601,13.5707,13.5707,99600.0
2007-01-12 11:45:00,17.93,17.96,17.93,17.96,80600.0,13.5707,13.5935,13.5707,13.5935,80600.0
2007-01-12 11:50:00,17.96,17.99,17.95,17.96,170000.0,13.5935,13.6162,13.5859,13.5935,170000.0
2007-01-12 11:55:00,17.96,17.97,17.95,17.96,64200.0,13.5935,13.601,13.5859,13.5935,64200.0
2007-01-12 12:00:00,17.96,17.97,17.95,17.96,67200.0,13.5935,13.601,13.5859,13.5935,67200.0
2007-01-12 12:05:00,17.97,17.97,17.96,17.96,37800.0,13.601,13.601,13.5935,13.5935,37800.0
2007-01-12 12:10:00,17.96,17.97,17.96,17.96,43200.0,13.5935,13.601,13.5935,13.5935,43200.0
2007-01-12 12:15:00,17.96,17.98,17.96,17.98,117400.0,13.5935,13.6086,13.5935,13.6086,117400.0
2007-01-12 12:20:00,17.98,17.99,17.97,17.98,88800.0,13.6086,13.6162,13.601,13.6086,88800.0
2007-01-12 12:25:00,17.98,17.99,17.98,17.99,92600.0,13.6086,13.6162,13.6086,13.6162,92600.0
2007-01-12 12:30:00,17.99,18.01,17.99,18.0,117000.0,13.6162,13.6313,13.6162,13.6237,117000.0
2007-01-12 12:35:00,18.0,18.02,18.0,18.01,103600.0,13.6237,13.6389,13.6237,13.6313,103600.0
2007-01-12 12:40:00,18.01,18.04,18.01,18.04,139400.0,13.6313,13.654,13.6313,13.654,139400.0
2007-01-12 12:45:00,18.04,18.06,18.03,18.04,158400.0,13.654,13.6691,13.6464,13.654,158400.0
2007-01-12 12:50:00,18.03,18.06,18.01,18.04,120200.0,13.6464,13.6691,13.6313,13.654,120200.0
2007-01-12 12:55:00,18.04,18.06,18.04,18.05,164800.0,13.654,13.6691,13.654,13.6616,164800.0
2007-01-12 13:00:00,18.05,18.06,18.03,18.03,158200.0,13.6616,13.6691,13.6464,13.6464,158200.0
2007-01-12 13:05:00,18.03,18.04,18.02,18.02,52400.0,13.6464,13.654,13.6389,13.6389,52400.0
2007-01-12 13:10:00,18.03,18.03,18.0,18.01,106800.0,13.6464,13.6464,13.6237,13.6313,106800.0
2007-01-12 13:15:00,18.01,18.03,18.0,18.01,39200.0,13.6313,13.6464,13.6237,13.6313,39200.0
2007-01-12 13:20:00,18.0,18.01,17.99,17.99,40800.0,13.6237,13.6313,13.6162,13.6162,40800.0
2007-01-12 13:25:00,17.99,17.99,17.96,17.98,130800.0,13.6162,13.6162,13.5935,13.6086,130800.0
2007-01-12 13:30:00,17.98,17.99,17.98,17.99,67000.0,13.6086,13.6162,13.6086,13.6162,67000.0
2007-01-12 13:35:00,17.99,17.99,17.98,17.98,81800.0,13.6162,13.6162,13.6086,13.6086,81800.0
2007-01-12 13:40:00,17.98,18.0,17.98,17.99,110000.0,13.6086,13.6237,13.6086,13.6162,110000.0
2007-01-12 13:45:00,17.99,17.99,17.98,17.98,73000.0,13.6162,13.6162,13.6086,13.6086,73000.0
2007-01-12 13:50:00,17.98,18.0,17.98,18.0,81200.0,13.6086,13.6237,13.6086,13.6237,81200.0
2007-01-12 13:55:00,18.0,18.0,18.0,18.0,33200.0,13.6237,13.6237,13.6237,13.6237,33200.0
2007-01-12 14:00:00,18.0,18.0,17.98,17.98,84200.0,13.6237,13.6237,13.6086,13.6086,84200.0
2007-01-12 14:05:00,17.99,18.0,17.98,18.0,69200.0,13.6162,13.6237,13.6086,13.6237,69200.0
2007-01-12 14:10:00,18.0,18.0,17.99,17.99,65800.0,13.6237,13.6237,13.6162,13.6162,65800.0
2007-01-12 14:15:00,17.99,17.99,17.95,17.95,143600.0,13.6162,13.6162,13.5859,13.5859,143600.0
2007-01-12 14:20:00,17.95,17.96,17.95,17.95,76800.0,13.5859,13.5935,13.5859,13.5859,76800.0
2007-01-12 14:25:00,17.95,17.96,17.95,17.96,201400.0,13.5859,13.5935,13.5859,13.5935,201400.0
2007-01-12 14:30:00,17.96,17.97,17.96,17.96,53400.0,13.5935,13.601,13.5935,13.5935,53400.0
2007-01-12 14:35:00,17.95,17.96,17.95,17.95,66800.0,13.5859,13.5935,13.5859,13.5859,66800.0
2007-01-12 14:40:00,17.96,17.96,17.95,17.96,95000.0,13.5935,13.5935,13.5859,13.5935,95000.0
2007-01-12 14:45:00,17.96,17.97,17.96,17.97,135200.0,13.5935,13.601,13.5935,13.601,135200.0
2007-01-12 14:50:00,17.97,17.97,17.96,17.96,126600.0,13.601,13.601,13.5935,13.5935,126600.0
2007-01-12 14:55:00,17.96,17.96,17.93,17.94,212600.0,13.5935,13.5935,13.5707,13.5783,212600.0
2007-01-12 15:00:00,17.94,17.94,17.93,17.93,58600.0,13.5783,13.5783,13.5707,13.5707,58600.0
2007-01-12 15:05:00,17.93,17.95,17.93,17.95,109800.0,13.5707,13.5859,13.5707,13.5859,109800.0
2007-01-12 15:10:00,17.94,17.95,17.93,17.93,110800.0,13.5783,13.5859,13.5707,13.5707,110800.0
2007-01-12 15:15:00,17.93,17.95,17.93,17.93,204600.0,13.5707,13.5859,13.5707,13.5707,204600.0
2007-01-12 15:20:00,17.93,17.93,17.91,17.92,267200.0,13.5707,13.5707,13.5556,13.5632,267200.0
2007-01-12 15:25:00,17.92,17.93,17.91,17.91,59200.0,13.5632,13.5707,13.5556,13.5556,59200.0
2007-01-12 15:30:00,17.91,17.93,17.9,17.91,174200.0,13.5556,13.5707,13.548,13.5556,174200.0
2007-01-12 15:35:00,17.91,17.92,17.9,17.91,100000.0,13.5556,13.5632,13.548,13.5556,100000.0
2007-01-12 15:40:00,17.91,17.92,17.91,17.91,130400.0,13.5556,13.5632,13.5556,13.5556,130400.0
2007-01-12 15:45:00,17.91,17.93,17.91,17.92,162200.0,13.5556,13.5707,13.5556,13.5632,162200.0
2007-01-12 15:50:00,17.93,17.95,17.92,17.95,304400.0,13.5707,13.5859,13.5632,13.5859,304400.0
2007-01-12 15:55:00,17.95,17.96,17.93,17.95,361600.0,13.5859,13.5935,13.5707,13.5859,361600.0
2007-01-16 09:30:00,18.0,18.07,17.86,18.03,641600.0,13.6237,13.6767,13.5178,13.6464,641600.0
2007-01-16 09:35:00,18.03,18.13,18.03,18.1,204800.0,13.6464,13.7221,13.6464,13.6994,204800.0
2007-01-16 09:40:00,18.1,18.18,18.1,18.17,350400.0,13.6994,13.76,13.6994,13.7524,350400.0
2007-01-16 09:45:00,18.18,18.18,18.11,18.11,209800.0,13.76,13.76,13.707,13.707,209800.0
2007-01-16 09:50:00,18.11,18.15,18.11,18.11,90600.0,13.707,13.7373,13.707,13.707,90600.0
2007-01-16 09:55:00,18.12,18.17,18.11,18.16,157800.0,13.7146,13.7524,13.707,13.7448,157800.0
2007-01-16 10:00:00,18.16,18.17,18.14,18.14,169000.0,13.7448,13.7524,13.7297,13.7297,169000.0
2007-01-16 10:05:00,18.14,18.16,18.11,18.11,158400.0,13.7297,13.7448,13.707,13.707,158400.0
2007-01-16 10:10:00,18.11,18.16,18.1,18.16,157800.0,13.707,13.7448,13.6994,13.7448,157800.0
2007-01-16 10:15:00,18.16,18.17,18.16,18.17,130400.0,13.7448,13.7524,13.7448,13.7524,130400.0
2007-01-16 10:20:00,18.17,18.17,18.16,18.16,179800.0,13.7524,13.7524,13.7448,13.7448,179800.0
2007-01-16 10:25:00,18.16,18.16,18.1,18.12,183400.0,13.7448,13.7448,13.6994,13.7146,183400.0
2007-01-16 10:30:00,18.13,18.14,18.11,18.11,87400.0,13.7221,13.7297,13.707,13.707,87400.0
2007-01-16 10:35:00,18.11,18.12,18.1,18.1,45000.0,13.707,13.7146,13.6994,13.6994,45000.0
2007-01-16 10:40:00,18.1,18.14,18.1,18.14,137000.0,13.6994,13.7297,13.6994,13.7297,137000.0
2007-01-16 10:45:00,18.14,18.15,18.13,18.13,96200.0,13.7297,13.7373,13.7221,13.7221,96200.0
2007-01-16 10:50:00,18.13,18.14,18.12,18.13,217600.0,13.7221,13.7297,13.7146,13.7221,217600.0
2007-01-16 10:55:00,18.12,18.13,18.07,18.08,147400.0,13.7146,13.7221,13.6767,13.6843,147400.0
2007-01-16 11:00:00,18.07,18.11,18.07,18.09,154200.0,13.6767,13.707,13.6767,13.6918,154200.0
2007-01-16 11:05:00,18.09,18.09,18.05,18.06,86600.0,13.6918,13.6918,13.6616,13.6691,86600.0
2007-01-16 11:10:00,18.06,18.08,18.06,18.08,112200.0,13.6691,13.6843,13.6691,13.6843,112200.0
2007-01-16 11:15:00,18.08,18.08,18.07,18.07,56600.0,13.6843,13.6843,13.6767,13.6767,56600.0
2007-01-16 11:20:00,18.07,18.09,18.06,18.09,86000.0,13.6767,13.6918,13.6691,13.6918,86000.0
2007-01-16 11:25:00,18.09,18.09,18.08,18.09,94800.0,13.6918,13.6918,13.6843,13.6918,94800.0
2007-01-16 11:30:00,18.09,18.11,18.08,18.09,151600.0,13.6918,13.707,13.6843,13.6918,151600.0
2007-01-16 11:35:00,18.08,18.09,18.07,18.07,161200.0,13.6843,13.6918,13.6767,13.6767,161200.0
2007-01-16 11:40:00,18.07,18.08,18.07,18.08,138600.0,13.6767,13.6843,13.6767,13.6843,138600.0
2007-01-16 11:45:00,18.08,18.09,18.08,18.08,47800.0,13.6843,13.6918,13.6843,13.6843,47800.0
2007-01-16 11:50:00,18.08,18.11,18.08,18.11,58600.0,13.6843,13.707,13.6843,13.707,58600.0
2007-01-16 11:55:00,18.11,18.13,18.09,18.09,79800.0,13.707,13.7221,13.6918,13.6918,79800.0
2007-01-16 12:00:00,18.1,18.11,18.09,18.09,53000.0,13.6994,13.707,13.6918,13.6918,53000.0
2007-01-16 12:05:00,18.09,18.1,18.09,18.09,49000.0,13.6918,13.6994,13.6918,13.6918,49000.0
2007-01-16 12:10:00,18.09,18.11,18.09,18.11,43800.0,13.6918,13.707,13.6918,13.707,43800.0
2007-01-16 12:15:00,18.11,18.11,18.08,18.08,62800.0,13.707,13.707,13.6843,13.6843,62800.0
2007-01-16 12:20:00,18.08,18.09,18.08,18.09,36600.0,13.6843,13.6918,13.6843,13.6918,36600.0
2007-01-16 12:25:00,18.09,18.11,18.08,18.11,57800.0,13.6918,13.707,13.6843,13.707,57800.0
2007-01-16 12:30:00,18.11,18.15,18.11,18.13,133200.0,13.707,13.7373,13.707,13.7221,133200.0
2007-01-16 12:35:00,18.13,18.13,18.1,18.1,78800.0,13.7221,13.7221,13.6994,13.6994,78800.0
2007-01-16 12:40:00,18.1,18.12,18.1,18.11,44400.0,13.6994,13.7146,13.6994,13.707,44400.0
2007-01-16 12:45:00,18.11,18.11,18.09,18.1,32400.0,13.707,13.707,13.6918,13.6994,32400.0
2007-01-16 12:50:00,18.1,18.1,18.06,18.08,78200.0,13.6994,13.6994,13.6691,13.6843,78200.0
2007-01-16 12:55:00,18.08,18.09,18.07,18.09,45200.0,13.6843,13.6918,13.6767,13.6918,45200.0
2007-01-16 13:00:00,18.09,18.11,18.08,18.09,59200.0,13.6918,13.707,13.6843,13.6918,59200.0
2007-01-16 13:05:00,18.09,18.1,18.08,18.1,30800.0,13.6918,13.6994,13.6843,13.6994,30800.0
2007-01-16 13:10:00,18.1,18.1,18.07,18.07,37400.0,13.6994,13.6994,13.6767,13.6767,37400.0
2007-01-16 13:15:00,18.08,18.1,18.07,18.09,53400.0,13.6843,13.6994,13.6767,13.6918,53400.0
2007-01-16 13:20:00,18.1,18.1,18.08,18.08,36000.0,13.6994,13.6994,13.6843,13.6843,36000.0
2007-01-16 13:25:00,18.07,18.1,18.07,18.1,57200.0,13.6767,13.6994,13.6767,13.6994,57200.0
2007-01-16 13:30:00,18.1,18.11,18.09,18.11,40600.0,13.6994,13.707,13.6918,13.707,40600.0
2007-01-16 13:35:00,18.1,18.11,18.09,18.09,16600.0,13.6994,13.707,13.6918,13.6918,16600.0
2007-01-16 13:40:00,18.09,18.09,18.06,18.06,67400.0,13.6918,13.6918,13.6691,13.6691,67400.0
2007-01-16 13:45:00,18.07,18.09,18.05,18.08,113600.0,13.6767,13.6918,13.6616,13.6843,113600.0
2007-01-16 13:50:00,18.08,18.09,18.07,18.09,69400.0,13.6843,13.6918,13.6767,13.6918,69400.0
2007-01-16 13:55:00,18.08,18.1,18.08,18.1,80000.0,13.6843,13.6994,13.6843,13.6994,80000.0
2007-01-16 14:00:00,18.1,18.1,18.08,18.09,49800.0,13.6994,13.6994,13.6843,13.6918,49800.0
2007-01-16 14:05:00,18.09,18.11,18.09,18.11,68200.0,13.6918,13.707,13.6918,13.707,68200.0
2007-01-16 14:10:00,18.11,18.13,18.11,18.12,42200.0,13.707,13.7221,13.707,13.7146,42200.0
2007-01-16 14:15:00,18.12,18.12,18.1,18.11,68800.0,13.7146,13.7146,13.6994,13.707,68800.0
2007-01-16 14:20:00,18.1,18.15,18.1,18.14,115600.0,13.6994,13.7373,13.6994,13.7297,115600.0
2007-01-16 14:25:00,18.14,18.14,18.1,18.11,87400.0,13.7297,13.7297,13.6994,13.707,87400.0
2007-01-16 14:30:00,18.11,18.15,18.11,18.14,109400.0,13.707,13.7373,13.707,13.7297,109400.0
2007-01-16 14:35:00,18.13,18.14,18.13,18.14,67400.0,13.7221,13.7297,13.7221,13.7297,67400.0
2007-01-16 14:40:00,18.14,18.15,18.14,18.14,93000.0,13.7297,13.7373,13.7297,13.7297,93000.0
2007-01-16 14:45:00,18.14,18.16,18.13,18.13,134000.0,13.7297,13.7448,13.7221,13.7221,134000.0
2007-01-16 14:50:00,18.13,18.14,18.12,18.13,71400.0,13.7221,13.7297,13.7146,13.7221,71400.0
2007-01-16 14:55:00,18.13,18.13,18.1,18.11,77800.0,13.7221,13.7221,13.6994,13.707,77800.0
2007-01-16 15:00:00,18.1,18.11,18.1,18.11,59400.0,13.6994,13.707,13.6994,13.707,59400.0
2007-01-16 15:05:00,18.11,18.13,18.1,18.11,83800.0,13.707,13.7221,13.6994,13.707,83800.0
2007-01-16 15:10:00,18.11,18.11,18.1,18.11,73400.0,13.707,13.707,13.6994,13.707,73400.0
2007-01-16 15:15:00,18.1,18.11,18.08,18.09,85400.0,13.6994,13.707,13.6843,13.6918,85400.0
2007-01-16 15:20:00,18.09,18.11,18.09,18.11,60800.0,13.6918,13.707,13.6918,13.707,60800.0
2007-01-16 15:25:00,18.11,18.11,18.1,18.1,39400.0,13.707,13.707,13.6994,13.6994,39400.0
2007-01-16 15:30:00,18.1,18.11,18.08,18.09,183600.0,13.6994,13.707,13.6843,13.6918,183600.0
2007-01-16 15:35:00,18.09,18.1,18.08,18.08,154800.0,13.6918,13.6994,13.6843,13.6843,154800.0
2007-01-16 15:40:00,18.08,18.09,18.06,18.08,210600.0,13.6843,13.6918,13.6691,13.6843,210600.0
2007-01-16 15:45:00,18.08,18.09,18.07,18.07,117800.0,13.6843,13.6918,13.6767,13.6767,117800.0
2007-01-16 15:50:00,18.07,18.1,18.07,18.09,186000.0,13.6767,13.6994,13.6767,13.6918,186000.0
2007-01-16 15:55:00,18.1,18.11,18.09,18.11,330800.0,13.6994,13.707,13.6918,13.707,330800.0
2007-01-17 09:30:00,18.13,18.16,18.11,18.15,407600.0,13.7221,13.7448,13.707,13.7373,407600.0
2007-01-17 09:35:00,18.15,18.23,18.14,18.18,208800.0,13.7373,13.7978,13.7297,13.76,208800.0
2007-01-17 09:40:00,18.18,18.18,18.13,18.15,101200.0,13.76,13.76,13.7221,13.7373,101200.0
2007-01-17 09:45:00,18.16,18.22,18.11,18.18,166200.0,13.7448,13.7902,13.707,13.76,166200.0
2007-01-17 09:50:00,18.18,18.2,18.13,18.18,148200.0,13.76,13.7751,13.7221,13.76,148200.0
2007-01-17 09:55:00,18.18,18.18,18.14,18.17,76200.0,13.76,13.76,13.7297,13.7524,76200.0
2007-01-17 10:00:00,18.16,18.18,18.1,18.12,195200.0,13.7448,13.76,13.6994,13.7146,195200.0
2007-01-17 10:05:00,18.12,18.16,18.11,18.15,155600.0,13.7146,13.7448,13.707,13.7373,155600.0
2007-01-17 10:10:00,18.15,18.18,18.12,18.14,95600.0,13.7373,13.76,13.7146,13.7297,95600.0
2007-01-17 10:15:00,18.14,18.2,18.14,18.16,253000.0,13.7297,13.7751,13.7297,13.7448,253000.0
2007-01-17 10:20:00,18.16,18.17,18.14,18.16,81200.0,13.7448,13.7524,13.7297,13.7448,81200.0
2007-01-17 10:25:00,18.16,18.18,18.13,18.18,102600.0,13.7448,13.76,13.7221,13.76,102600.0
2007-01-17 10:30:00,18.18,18.18,18.13,18.15,144800.0,13.76,13.76,13.7221,13.7373,144800.0
2007-01-17 10:35:00,18.15,18.21,18.14,18.2,164000.0,13.7373,13.7827,13.7297,13.7751,164000.0
2007-01-17 10:40:00,18.2,18.23,18.19,18.21,119600.0,13.7751,13.7978,13.7675,13.7827,119600.0
2007-01-17 10:45:00,18.21,18.24,18.21,18.24,148600.0,13.7827,13.8054,13.7827,13.8054,148600.0
2007-01-17 10:50:00,18.24,18.24,18.2,18.22,139800.0,13.8054,13.8054,13.7751,13.7902,139800.0
2007-01-17 10:55:00,18.22,18.24,18.2,18.24,131400.0,13.7902,13.8054,13.7751,13.8054,131400.0
2007-01-17 11:00:00,18.24,18.25,18.24,18.25,232200.0,13.8054,13.8129,13.8054,13.8129,232200.0
2007-01-17 11:05:00,18.25,18.26,18.23,18.23,177800.0,13.8129,13.8205,13.7978,13.7978,177800.0
2007-01-17 11:10:00,18.23,18.23,18.21,18.21,97600.0,13.7978,13.7978,13.7827,13.7827,97600.0
2007-01-17 11:15:00,18.21,18.21,18.15,18.15,189600.0,13.7827,13.7827,13.7373,13.7373,189600.0
2007-01-17 11:20:00,18.15,18.15,18.14,18.15,180200.0,13.7373,13.7373,13.7297,13.7373,180200.0
2007-01-17 11:25:00,18.15,18.17,18.15,18.15,70400.0,13.7373,13.7524,13.7373,13.7373,70400.0
2007-01-17 11:30:00,18.15,18.15,18.13,18.13,72800.0,13.7373,13.7373,13.7221,13.7221,72800.0
2007-01-17 11:35:00,18.13,18.15,18.13,18.13,140200.0,13.7221,13.7373,13.7221,13.7221,140200.0
2007-01-17 11:40:00,18.13,18.15,18.13,18.15,75600.0,13.7221,13.7373,13.7221,13.7373,75600.0
2007-01-17 11:45:00,18.14,18.14,18.13,18.13,62600.0,13.7297,13.7297,13.7221,13.7221,62600.0
2007-01-17 11:50:00,18.13,18.14,18.13,18.14,84000.0,13.7221,13.7297,13.7221,13.7297,84000.0
2007-01-17 11:55:00,18.14,18.15,18.13,18.14,96400.0,13.7297,13.7373,13.7221,13.7297,96400.0
2007-01-17 12:00:00,18.14,18.18,18.14,18.18,296000.0,13.7297,13.76,13.7297,13.76,296000.0
2007-01-17 12:05:00,18.18,18.23,18.17,18.19,274000.0,13.76,13.7978,13.7524,13.7675,274000.0
2007-01-17 12:10:00,18.19,18.2,18.16,18.19,201600.0,13.7675,13.7751,13.7448,13.7675,201600.0
2007-01-17 12:15:00,18.19,18.2,18.18,18.19,96600.0,13.7675,13.7751,13.76,13.7675,96600.0
2007-01-17 12:20:00,18.19,18.2,18.19,18.2,36400.0,13.7675,13.7751,13.7675,13.7751,36400.0
2007-01-17 12:25:00,18.2,18.22,18.19,18.22,571800.0,13.7751,13.7902,13.7675,13.7902,571800.0
2007-01-17 12:30:00,18.22,18.23,18.2,18.22,124800.0,13.7902,13.7978,13.7751,13.7902,124800.0
2007-01-17 12:35:00,18.22,18.24,18.22,18.23,166200.0,13.7902,13.8054,13.7902,13.7978,166200.0
2007-01-17 12:40:00,18.23,18.24,18.23,18.23,99600.0,13.7978,13.8054,13.7978,13.7978,99600.0
2007-01-17 12:45:00,18.23,18.23,18.18,18.19,94400.0,13.7978,13.7978,13.76,13.7675,94400.0
2007-01-17 12:50:00,18.19,18.19,18.17,18.19,150200.0,13.7675,13.7675,13.7524,13.7675,150200.0
2007-01-17 12:55:00,18.18,18.19,18.15,18.15,97600.0,13.76,13.7675,13.7373,13.7373,97600.0
2007-01-17 13:00:00,18.16,18.18,18.14,18.16,168200.0,13.7448,13.76,13.7297,13.7448,168200.0
2007-01-17 13:05:00,18.16,18.16,18.14,18.14,78400.0,13.7448,13.7448,13.7297,13.7297,78400.0
2007-01-17 13:10:00,18.14,18.14,18.13,18.14,55200.0,13.7297,13.7297,13.7221,13.7297,55200.0
2007-01-17 13:15:00,18.14,18.18,18.14,18.18,105000.0,13.7297,13.76,13.7297,13.76,105000.0
2007-01-17 13:20:00,18.18,18.18,18.14,18.14,61200.0,13.76,13.76,13.7297,13.7297,61200.0
2007-01-17 13:25:00,18.14,18.15,18.1,18.11,106400.0,13.7297,13.7373,13.6994,13.707,106400.0
2007-01-17 13:30:00,18.11,18.11,18.1,18.11,113800.0,13.707,13.707,13.6994,13.707,113800.0
2007-01-17 13:35:00,18.11,18.16,18.11,18.15,131800.0,13.707,13.7448,13.707,13.7373,131800.0
2007-01-17 13:40:00,18.15,18.15,18.13,18.14,28200.0,13.7373,13.7373,13.7221,13.7297,28200.0
2007-01-17 13:45:00,18.13,18.13,18.13,18.13,77600.0,13.7221,13.7221,13.7221,13.7221,77600.0
2007-01-17 13:50:00,18.13,18.14,18.13,18.14,103200.0,13.7221,13.7297,13.7221,13.7297,103200.0
2007-01-17 13:55:00,18.14,18.18,18.13,18.18,89000.0,13.7297,13.76,13.7221,13.76,89000.0
2007-01-17 14:00:00,18.17,18.21,18.15,18.2,158200.0,13.7524,13.7827,13.7373,13.7751,158200.0
2007-01-17 14:05:00,18.2,18.2,18.17,18.17,64800.0,13.7751,13.7751,13.7524,13.7524,64800.0
2007-01-17 14:10:00,18.18,18.18,18.14,18.14,132000.0,13.76,13.76,13.7297,13.7297,132000.0
2007-01-17 14:15:00,18.14,18.17,18.13,18.14,86600.0,13.7297,13.7524,13.7221,13.7297,86600.0
2007-01-17 14:20:00,18.14,18.15,18.1,18.13,137200.0,13.7297,13.7373,13.6994,13.7221,137200.0
2007-01-17 14:25:00,18.13,18.13,18.11,18.12,61800.0,13.7221,13.7221,13.707,13.7146,61800.0
2007-01-17 14:30:00,18.13,18.15,18.12,18.14,145600.0,13.7221,13.7373,13.7146,13.7297,145600.0
2007-01-17 14:35:00,18.14,18.16,18.11,18.14,120600.0,13.7297,13.7448,13.707,13.7297,120600.0
2007-01-17 14:40:00,18.14,18.15,18.11,18.11,123800.0,13.7297,13.7373,13.707,13.707,123800.0
2007-01-17 14:45:00,18.12,18.12,18.11,18.11,178800.0,13.7146,13.7146,13.707,13.707,178800.0
2007-01-17 14:50:00,18.11,18.14,18.1,18.14,242400.0,13.707,13.7297,13.6994,13.7297,242400.0
2007-01-17 14:55:00,18.13,18.17,18.13,18.15,115600.0,13.7221,13.7524,13.7221,13.7373,115600.0
2007-01-17 15:00:00,18.15,18.15,18.11,18.13,88600.0,13.7373,13.7373,13.707,13.7221,88600.0
2007-01-17 15:05:00,18.13,18.15,18.12,18.14,155800.0,13.7221,13.7373,13.7146,13.7297,155800.0
2007-01-17 15:10:00,18.14,18.15,18.12,18.14,131400.0,13.7297,13.7373,13.7146,13.7297,131400.0
2007-01-17 15:15:00,18.13,18.17,18.13,18.15,150000.0,13.7221,13.7524,13.7221,13.7373,150000.0
2007-01-17 15:20:00,18.15,18.16,18.13,18.13,80800.0,13.7373,13.7448,13.7221,13.7221,80800.0
2007-01-17 15:25:00,18.12,18.17,18.12,18.17,202000.0,13.7146,13.7524,13.7146,13.7524,202000.0
2007-01-17 15:30:00,18.18,18.18,18.16,18.16,144800.0,13.76,13.76,13.7448,13.7448,144800.0
2007-01-17 15:35:00,18.17,18.18,18.15,18.15,172800.0,13.7524,13.76,13.7373,13.7373,172800.0
2007-01-17 15:40:00,18.15,18.16,18.15,18.15,186200.0,13.7373,13.7448,13.7373,13.7373,186200.0
2007-01-17 15:45:00,18.15,18.16,18.12,18.15,366600.0,13.7373,13.7448,13.7146,13.7373,366600.0
2007-01-17 15:50:00,18.15,18.17,18.14,18.16,263400.0,13.7373,13.7524,13.7297,13.7448,263400.0
2007-01-17 15:55:00,18.16,18.16,18.15,18.16,382600.0,13.7448,13.7448,13.7373,13.7448,382600.0
2007-01-18 09:30:00,18.28,18.31,18.15,18.25,702200.0,13.8357,13.8584,13.7373,13.8129,702200.0
2007-01-18 09:35:00,18.24,18.27,18.22,18.25,138000.0,13.8054,13.8281,13.7902,13.8129,138000.0
2007-01-18 09:40:00,18.26,18.26,18.18,18.22,146200.0,13.8205,13.8205,13.76,13.7902,146200.0
2007-01-18 09:45:00,18.22,18.26,18.18,18.21,98200.0,13.7902,13.8205,13.76,13.7827,98200.0
2007-01-18 09:50:00,18.21,18.27,18.21,18.23,207000.0,13.7827,13.8281,13.7827,13.7978,207000.0
2007-01-18 09:55:00,18.23,18.28,18.23,18.25,151800.0,13.7978,13.8357,13.7978,13.8129,151800.0
2007-01-18 10:00:00,18.24,18.25,18.15,18.16,244000.0,13.8054,13.8129,13.7373,13.7448,244000.0
2007-01-18 10:05:00,18.16,18.16,18.04,18.11,267800.0,13.7448,13.7448,13.654,13.707,267800.0
2007-01-18 10:10:00,18.11,18.18,18.1,18.13,180600.0,13.707,13.76,13.6994,13.7221,180600.0
2007-01-18 10:15:00,18.13,18.13,18.06,18.06,94000.0,13.7221,13.7221,13.6691,13.6691,94000.0
2007-01-18 10:20:00,18.06,18.11,18.06,18.11,89600.0,13.6691,13.707,13.6691,13.707,89600.0
2007-01-18 10:25:00,18.11,18.11,18.08,18.08,110800.0,13.707,13.707,13.6843,13.6843,110800.0
2007-01-18 10:30:00,18.08,18.09,18.05,18.05,194000.0,13.6843,13.6918,13.6616,13.6616,194000.0
2007-01-18 10:35:00,18.05,18.1,18.05,18.08,125400.0,13.6616,13.6994,13.6616,13.6843,125400.0
2007-01-18 10:40:00,18.08,18.08,18.04,18.05,178800.0,13.6843,13.6843,13.654,13.6616,178800.0
2007-01-18 10:45:00,18.06,18.08,18.03,18.03,128800.0,13.6691,13.6843,13.6464,13.6464,128800.0
2007-01-18 10:50:00,18.03,18.07,18.01,18.06,143400.0,13.6464,13.6767,13.6313,13.6691,143400.0
2007-01-18 10:55:00,18.06,18.06,18.01,18.02,132000.0,13.6691,13.6691,13.6313,13.6389,132000.0
2007-01-18 11:00:00,18.02,18.06,18.02,18.02,151000.0,13.6389,13.6691,13.6389,13.6389,151000.0
2007-01-18 11:05:00,18.02,18.07,18.02,18.04,213000.0,13.6389,13.6767,13.6389,13.654,213000.0
2007-01-18 11:10:00,18.04,18.06,18.01,18.04,184200.0,13.654,13.6691,13.6313,13.654,184200.0
2007-01-18 11:15:00,18.04,18.07,18.04,18.06,104600.0,13.654,13.6767,13.654,13.6691,104600.0
2007-01-18 11:20:00,18.06,18.07,18.02,18.03,169400.0,13.6691,13.6767,13.6389,13.6464,169400.0
2007-01-18 11:25:00,18.03,18.04,18.01,18.03,101400.0,13.6464,13.654,13.6313,13.6464,101400.0
2007-01-18 11:30:00,18.03,18.04,18.0,18.02,73200.0,13.6464,13.654,13.6237,13.6389,73200.0
2007-01-18 11:35:00,18.02,18.02,18.01,18.02,47000.0,13.6389,13.6389,13.6313,13.6389,47000.0
2007-01-18 11:40:00,18.01,18.02,17.98,18.0,241600.0,13.6313,13.6389,13.6086,13.6237,241600.0
2007-01-18 11:45:00,18.0,18.04,17.99,18.01,106400.0,13.6237,13.654,13.6162,13.6313,106400.0
2007-01-18 11:50:00,18.01,18.04,18.0,18.0,83800.0,13.6313,13.654,13.6237,13.6237,83800.0
2007-01-18 11:55:00,18.0,18.02,17.99,18.0,53400.0,13.6237,13.6389,13.6162,13.6237,53400.0
2007-01-18 12:00:00,18.0,18.04,17.98,17.99,112800.0,13.6237,13.654,13.6086,13.6162,112800.0
2007-01-18 12:05:00,17.99,18.03,17.99,18.0,87400.0,13.6162,13.6464,13.6162,13.6237,87400.0
2007-01-18 12:10:00,18.0,18.02,17.99,18.0,163600.0,13.6237,13.6389,13.6162,13.6237,163600.0
2007-01-18 12:15:00,18.0,18.0,17.99,18.0,99800.0,13.6237,13.6237,13.6162,13.6237,99800.0
2007-01-18 12:20:00,17.99,17.99,17.96,17.96,130800.0,13.6162,13.6162,13.5935,13.5935,130800.0
2007-01-18 12:25:00,17.96,17.97,17.95,17.95,50400.0,13.5935,13.601,13.5859,13.5859,50400.0
2007-01-18 12:30:00,17.95,17.98,17.92,17.96,198400.0,13.5859,13.6086,13.5632,13.5935,198400.0
2007-01-18 12:35:00,17.96,17.97,17.93,17.94,55800.0,13.5935,13.601,13.5707,13.5783,55800.0
2007-01-18 12:40:00,17.93,17.98,17.93,17.98,87400.0,13.5707,13.6086,13.5707,13.6086,87400.0
2007-01-18 12:45:00,17.97,17.99,17.96,17.96,75000.0,13.601,13.6162,13.5935,13.5935,75000.0
2007-01-18 12:50:00,17.96,17.97,17.95,17.96,77600.0,13.5935,13.601,13.5859,13.5935,77600.0
2007-01-18 12:55:00,17.97,18.0,17.96,17.98,72400.0,13.601,13.6237,13.5935,13.6086,72400.0
2007-01-18 13:00:00,17.97,18.0,17.97,17.99,70200.0,13.601,13.6237,13.601,13.6162,70200.0
2007-01-18 13:05:00,17.99,17.99,17.95,17.96,130200.0,13.6162,13.6162,13.5859,13.5935,130200.0
2007-01-18 13:10:00,17.96,17.96,17.93,17.94,134800.0,13.5935,13.5935,13.5707,13.5783,134800.0
2007-01-18 13:15:00,17.93,17.93,17.91,17.92,75000.0,13.5707,13.5707,13.5556,13.5632,75000.0
2007-01-18 13:20:00,17.91,17.91,17.9,17.91,140000.0,13.5556,13.5556,13.548,13.5556,140000.0
2007-01-18 13:25:00,17.92,17.93,17.92,17.92,43000.0,13.5632,13.5707,13.5632,13.5632,43000.0
2007-01-18 13:30:00,17.92,17.94,17.91,17.93,60800.0,13.5632,13.5783,13.5556,13.5707,60800.0
2007-01-18 13:35:00,17.93,17.94,17.91,17.94,63000.0,13.5707,13.5783,13.5556,13.5783,63000.0
2007-01-18 13:40:00,17.94,17.94,17.92,17.93,58600.0,13.5783,13.5783,13.5632,13.5707,58600.0
2007-01-18 13:45:00,17.93,17.95,17.89,17.89,149400.0,13.5707,13.5859,13.5405,13.5405,149400.0
2007-01-18 13:50:00,17.89,17.89,17.88,17.88,169800.0,13.5405,13.5405,13.5329,13.5329,169800.0
2007-01-18 13:55:00,17.88,17.88,17.86,17.88,137200.0,13.5329,13.5329,13.5178,13.5329,137200.0
2007-01-18 14:00:00,17.87,17.88,17.84,17.85,179800.0,13.5253,13.5329,13.5026,13.5102,179800.0
2007-01-18 14:05:00,17.85,17.86,17.84,17.86,91600.0,13.5102,13.5178,13.5026,13.5178,91600.0
2007-01-18 14:10:00,17.86,17.86,17.83,17.85,78400.0,13.5178,13.5178,13.4951,13.5102,78400.0
2007-01-18 14:15:00,17.85,17.91,17.85,17.9,80800.0,13.5102,13.5556,13.5102,13.548,80800.0
2007-01-18 14:20:00,17.9,17.91,17.86,17.88,66400.0,13.548,13.5556,13.5178,13.5329,66400.0
2007-01-18 14:25:00,17.88,17.89,17.83,17.86,131400.0,13.5329,13.5405,13.4951,13.5178,131400.0
2007-01-18 14:30:00,17.85,17.86,17.83,17.86,126600.0,13.5102,13.5178,13.4951,13.5178,126600.0
2007-01-18 14:35:00,17.86,17.86,17.84,17.85,89000.0,13.5178,13.5178,13.5026,13.5102,89000.0
2007-01-18 14:40:00,17.85,17.86,17.84,17.85,75800.0,13.5102,13.5178,13.5026,13.5102,75800.0
2007-01-18 14:45:00,17.85,17.86,17.85,17.85,77600.0,13.5102,13.5178,13.5102,13.5102,77600.0
2007-01-18 14:50:00,17.85,17.86,17.8,17.8,196000.0,13.5102,13.5178,13.4724,13.4724,196000.0
2007-01-18 14:55:00,17.8,17.82,17.78,17.82,175000.0,13.4724,13.4875,13.4572,13.4875,175000.0
2007-01-18 15:00:00,17.82,17.82,17.79,17.8,96800.0,13.4875,13.4875,13.4648,13.4724,96800.0
2007-01-18 15:05:00,17.8,17.82,17.79,17.81,145400.0,13.4724,13.4875,13.4648,13.4799,145400.0
2007-01-18 15:10:00,17.81,17.85,17.81,17.84,153600.0,13.4799,13.5102,13.4799,13.5026,153600.0
2007-01-18 15:15:00,17.84,17.86,17.83,17.84,150000.0,13.5026,13.5178,13.4951,13.5026,150000.0
2007-01-18 15:20:00,17.84,17.88,17.83,17.88,145800.0,13.5026,13.5329,13.4951,13.5329,145800.0
2007-01-18 15:25:00,17.88,17.9,17.87,17.9,150800.0,13.5329,13.548,13.5253,13.548,150800.0
2007-01-18 15:30:00,17.9,17.9,17.86,17.89,113200.0,13.548,13.548,13.5178,13.5405,113200.0
2007-01-18 15:35:00,17.89,17.92,17.89,17.92,133400.0,13.5405,13.5632,13.5405,13.5632,133400.0
2007-01-18 15:40:00,17.92,17.93,17.9,17.9,143600.0,13.5632,13.5707,13.548,13.548,143600.0
2007-01-18 15:45:00,17.9,17.92,17.88,17.92,248800.0,13.548,13.5632,13.5329,13.5632,248800.0
2007-01-18 15:50:00,17.92,17.93,17.91,17.92,294400.0,13.5632,13.5707,13.5556,13.5632,294400.0
2007-01-18 15:55:00,17.92,17.93,17.88,17.89,540000.0,13.5632,13.5707,13.5329,13.5405,540000.0
2007-01-19 09:30:00,17.77,17.89,17.73,17.83,3565800.0,13.4496,13.5405,13.4194,13.4951,3565800.0
2007-01-19 09:35:00,17.85,17.95,17.84,17.91,288200.0,13.5102,13.5859,13.5026,13.5556,288200.0
2007-01-19 09:40:00,17.92,17.96,17.88,17.95,177000.0,13.5632,13.5935,13.5329,13.5859,177000.0
2007-01-19 09:45:00,17.95,17.95,17.88,17.93,189200.0,13.5859,13.5859,13.5329,13.5707,189200.0
2007-01-19 09:50:00,17.93,17.93,17.89,17.91,113400.0,13.5707,13.5707,13.5405,13.5556,113400.0
2007-01-19 09:55:00,17.91,17.93,17.89,17.9,113600.0,13.5556,13.5707,13.5405,13.548,113600.0
2007-01-19 10:00:00,17.9,17.96,17.87,17.9,242600.0,13.548,13.5935,13.5253,13.548,242600.0
2007-01-19 10:05:00,17.89,17.96,17.89,17.91,171000.0,13.5405,13.5935,13.5405,13.5556,171000.0
2007-01-19 10:10:00,17.91,17.96,17.88,17.88,83000.0,13.5556,13.5935,13.5329,13.5329,83000.0
2007-01-19 10:15:00,17.89,17.91,17.86,17.9,106800.0,13.5405,13.5556,13.5178,13.548,106800.0
2007-01-19 10:20:00,17.9,17.93,17.89,17.92,154600.0,13.548,13.5707,13.5405,13.5632,154600.0
2007-01-19 10:25:00,17.92,17.93,17.88,17.88,105000.0,13.5632,13.5707,13.5329,13.5329,105000.0
2007-01-19 10:30:00,17.88,17.89,17.86,17.86,104600.0,13.5329,13.5405,13.5178,13.5178,104600.0
2007-01-19 10:35:00,17.86,17.89,17.84,17.86,122800.0,13.5178,13.5405,13.5026,13.5178,122800.0
2007-01-19 10:40:00,17.86,17.91,17.85,17.89,129800.0,13.5178,13.5556,13.5102,13.5405,129800.0
2007-01-19 10:45:00,17.89,17.97,17.88,17.89,167200.0,13.5405,13.601,13.5329,13.5405,167200.0
2007-01-19 10:50:00,17.9,17.9,17.86,17.9,157800.0,13.548,13.548,13.5178,13.548,157800.0
2007-01-19 10:55:00,17.91,17.95,17.9,17.91,103000.0,13.5556,13.5859,13.548,13.5556,103000.0
2007-01-19 11:00:00,17.91,17.91,17.88,17.89,118400.0,13.5556,13.5556,13.5329,13.5405,118400.0
2007-01-19 11:05:00,17.89,17.93,17.88,17.9,122000.0,13.5405,13.5707,13.5329,13.548,122000.0
2007-01-19 11:10:00,17.9,17.91,17.89,17.89,50600.0,13.548,13.5556,13.5405,13.5405,50600.0
2007-01-19 11:15:00,17.89,17.89,17.86,17.87,81600.0,13.5405,13.5405,13.5178,13.5253,81600.0
2007-01-19 11:20:00,17.87,17.9,17.86,17.86,153000.0,13.5253,13.548,13.5178,13.5178,153000.0
2007-01-19 11:25:00,17.87,17.88,17.85,17.86,70600.0,13.5253,13.5329,13.5102,13.5178,70600.0
2007-01-19 11:30:00,17.86,17.86,17.85,17.86,87000.0,13.5178,13.5178,13.5102,13.5178,87000.0
2007-01-19 11:35:00,17.86,17.88,17.85,17.87,119200.0,13.5178,13.5329,13.5102,13.5253,119200.0
2007-01-19 11:40:00,17.88,17.88,17.85,17.85,70000.0,13.5329,13.5329,13.5102,13.5102,70000.0
2007-01-19 11:45:00,17.85,17.85,17.84,17.84,147800.0,13.5102,13.5102,13.5026,13.5026,147800.0
2007-01-19 11:50:00,17.84,17.86,17.83,17.86,148200.0,13.5026,13.5178,13.4951,13.5178,148200.0
2007-01-19 11:55:00,17.86,17.86,17.84,17.84,81600.0,13.5178,13.5178,13.5026,13.5026,81600.0
2007-01-19 12:00:00,17.84,17.85,17.84,17.85,55800.0,13.5026,13.5102,13.5026,13.5102,55800.0
2007-01-19 12:05:00,17.85,17.92,17.85,17.85,289600.0,13.5102,13.5632,13.5102,13.5102,289600.0
2007-01-19 12:10:00,17.85,17.85,17.81,17.82,177200.0,13.5102,13.5102,13.4799,13.4875,177200.0
2007-01-19 12:15:00,17.82,17.84,17.81,17.81,49800.0,13.4875,13.5026,13.4799,13.4799,49800.0
2007-01-19 12:20:00,17.82,17.82,17.8,17.8,94800.0,13.4875,13.4875,13.4724,13.4724,94800.0
2007-01-19 12:25:00,17.8,17.81,17.8,17.8,62400.0,13.4724,13.4799,13.4724,13.4724,62400.0
2007-01-19 12:30:00,17.8,17.8,17.76,17.76,110200.0,13.4724,13.4724,13.4421,13.4421,110200.0
2007-01-19 12:35:00,17.76,17.77,17.75,17.75,110000.0,13.4421,13.4496,13.4345,13.4345,110000.0
2007-01-19 12:40:00,17.76,17.79,17.75,17.78,103200.0,13.4421,13.4648,13.4345,13.4572,103200.0
2007-01-19 12:45:00,17.78,17.81,17.77,17.77,93200.0,13.4572,13.4799,13.4496,13.4496,93200.0
2007-01-19 12:50:00,17.78,17.78,17.76,17.77,23200.0,13.4572,13.4572,13.4421,13.4496,23200.0
2007-01-19 12:55:00,17.77,17.79,17.76,17.78,111000.0,13.4496,13.4648,13.4421,13.4572,111000.0
2007-01-19 13:00:00,17.78,17.86,17.77,17.78,323400.0,13.4572,13.5178,13.4496,13.4572,323400.0
2007-01-19 13:05:00,17.77,17.78,17.76,17.78,68000.0,13.4496,13.4572,13.4421,13.4572,68000.0
2007-01-19 13:10:00,17.78,17.79,17.78,17.79,34600.0,13.4572,13.4648,13.4572,13.4648,34600.0
2007-01-19 13:15:00,17.79,17.82,17.79,17.79,105800.0,13.4648,13.4875,13.4648,13.4648,105800.0
2007-01-19 13:20:00,17.79,17.8,17.77,17.77,33400.0,13.4648,13.4724,13.4496,13.4496,33400.0
2007-01-19 13:25:00,17.78,17.79,17.77,17.78,55800.0,13.4572,13.4648,13.4496,13.4572,55800.0
2007-01-19 13:30:00,17.78,17.78,17.77,17.77,42400.0,13.4572,13.4572,13.4496,13.4496,42400.0
2007-01-19 13:35:00,17.77,17.77,17.75,17.76,69000.0,13.4496,13.4496,13.4345,13.4421,69000.0
2007-01-19 13:40:00,17.76,17.78,17.75,17.77,61200.0,13.4421,13.4572,13.4345,13.4496,61200.0
2007-01-19 13:45:00,17.77,17.77,17.75,17.76,50400.0,13.4496,13.4496,13.4345,13.4421,50400.0
2007-01-19 13:50:00,17.76,17.77,17.74,17.74,190000.0,13.4421,13.4496,13.4269,13.4269,190000.0
2007-01-19 13:55:00,17.75,17.75,17.72,17.72,384200.0,13.4345,13.4345,13.4118,13.4118,384200.0
2007-01-19 14:00:00,17.72,17.73,17.71,17.71,187200.0,13.4118,13.4194,13.4042,13.4042,187200.0
2007-01-19 14:05:00,17.72,17.73,17.71,17.73,222600.0,13.4118,13.4194,13.4042,13.4194,222600.0
2007-01-19 14:10:00,17.73,17.75,17.73,17.74,165200.0,13.4194,13.4345,13.4194,13.4269,165200.0
2007-01-19 14:15:00,17.74,17.76,17.73,17.74,236000.0,13.4269,13.4421,13.4194,13.4269,236000.0
2007-01-19 14:20:00,17.74,17.77,17.74,17.77,111800.0,13.4269,13.4496,13.4269,13.4496,111800.0
2007-01-19 14:25:00,17.77,17.77,17.75,17.76,121600.0,13.4496,13.4496,13.4345,13.4421,121600.0
2007-01-19 14:30:00,17.76,17.78,17.75,17.75,168200.0,13.4421,13.4572,13.4345,13.4345,168200.0
2007-01-19 14:35:00,17.75,17.77,17.75,17.75,94400.0,13.4345,13.4496,13.4345,13.4345,94400.0
2007-01-19 14:40:00,17.75,17.77,17.7,17.74,309400.0,13.4345,13.4496,13.3967,13.4269,309400.0
2007-01-19 14:45:00,17.75,17.76,17.74,17.75,45200.0,13.4345,13.4421,13.4269,13.4345,45200.0
2007-01-19 14:50:00,17.75,17.77,17.75,17.75,62000.0,13.4345,13.4496,13.4345,13.4345,62000.0
2007-01-19 14:55:00,17.75,17.79,17.75,17.78,71200.0,13.4345,13.4648,13.4345,13.4572,71200.0
2007-01-19 15:00:00,17.78,17.78,17.75,17.78,125400.0,13.4572,13.4572,13.4345,13.4572,125400.0
2007-01-19 15:05:00,17.78,17.8,17.77,17.78,87600.0,13.4572,13.4724,13.4496,13.4572,87600.0
2007-01-19 15:10:00,17.79,17.79,17.76,17.77,51800.0,13.4648,13.4648,13.4421,13.4496,51800.0
2007-01-19 15:15:00,17.77,17.77,17.75,17.76,69200.0,13.4496,13.4496,13.4345,13.4421,69200.0
2007-01-19 15:20:00,17.77,17.77,17.76,17.77,60000.0,13.4496,13.4496,13.4421,13.4496,60000.0
2007-01-19 15:25:00,17.77,17.77,17.75,17.77,84400.0,13.4496,13.4496,13.4345,13.4496,84400.0
2007-01-19 15:30:00,17.77,17.77,17.75,17.76,135000.0,13.4496,13.4496,13.4345,13.4421,135000.0
2007-01-19 15:35:00,17.77,17.78,17.75,17.75,143600.0,13.4496,13.4572,13.4345,13.4345,143600.0
2007-01-19 15:40:00,17.75,17.77,17.75,17.75,157400.0,13.4345,13.4496,13.4345,13.4345,157400.0
2007-01-19 15:45:00,17.75,17.75,17.75,17.75,108600.0,13.4345,13.4345,13.4345,13.4345,108600.0
2007-01-19 15:50:00,17.75,17.79,17.75,17.79,255000.0,13.4345,13.4648,13.4345,13.4648,255000.0
2007-01-19 15:55:00,17.79,17.8,17.78,17.79,311600.0,13.4648,13.4724,13.4572,13.4648,311600.0
2007-01-22 09:30:00,17.75,17.77,17.73,17.77,444000.0,13.4345,13.4496,13.4194,13.4496,444000.0
2007-01-22 09:35:00,17.77,17.8,17.73,17.77,137200.0,13.4496,13.4724,13.4194,13.4496,137200.0
2007-01-22 09:40:00,17.77,17.8,17.74,17.74,154200.0,13.4496,13.4724,13.4269,13.4269,154200.0
2007-01-22 09:45:00,17.74,17.77,17.71,17.74,137000.0,13.4269,13.4496,13.4042,13.4269,137000.0
2007-01-22 09:50:00,17.74,17.75,17.71,17.71,82000.0,13.4269,13.4345,13.4042,13.4042,82000.0
2007-01-22 09:55:00,17.71,17.73,17.71,17.71,89200.0,13.4042,13.4194,13.4042,13.4042,89200.0
2007-01-22 10:00:00,17.72,17.72,17.65,17.66,199200.0,13.4118,13.4118,13.3588,13.3664,199200.0
2007-01-22 10:05:00,17.65,17.66,17.56,17.56,359000.0,13.3588,13.3664,13.2907,13.2907,359000.0
2007-01-22 10:10:00,17.56,17.6,17.52,17.57,367800.0,13.2907,13.321,13.2604,13.2983,367800.0
2007-01-22 10:15:00,17.57,17.61,17.55,17.61,133400.0,13.2983,13.3285,13.2831,13.3285,133400.0
2007-01-22 10:20:00,17.61,17.63,17.55,17.56,203400.0,13.3285,13.3437,13.2831,13.2907,203400.0
2007-01-22 10:25:00,17.56,17.61,17.55,17.61,102000.0,13.2907,13.3285,13.2831,13.3285,102000.0
2007-01-22 10:30:00,17.6,17.6,17.54,17.56,152000.0,13.321,13.321,13.2756,13.2907,152000.0
2007-01-22 10:35:00,17.56,17.57,17.54,17.57,79600.0,13.2907,13.2983,13.2756,13.2983,79600.0
2007-01-22 10:40:00,17.57,17.58,17.54,17.57,147400.0,13.2983,13.3058,13.2756,13.2983,147400.0
2007-01-22 10:45:00,17.57,17.57,17.53,17.54,148800.0,13.2983,13.2983,13.268,13.2756,148800.0
2007-01-22 10:50:00,17.54,17.58,17.53,17.58,68400.0,13.2756,13.3058,13.268,13.3058,68400.0
2007-01-22 10:55:00,17.58,17.58,17.54,17.54,124400.0,13.3058,13.3058,13.2756,13.2756,124400.0
2007-01-22 11:00:00,17.54,17.56,17.51,17.54,199600.0,13.2756,13.2907,13.2529,13.2756,199600.0
2007-01-22 11:05:00,17.54,17.55,17.5,17.55,201600.0,13.2756,13.2831,13.2453,13.2831,201600.0
2007-01-22 11:10:00,17.54,17.55,17.52,17.53,154200.0,13.2756,13.2831,13.2604,13.268,154200.0
2007-01-22 11:15:00,17.53,17.55,17.5,17.52,140600.0,13.268,13.2831,13.2453,13.2604,140600.0
2007-01-22 11:20:00,17.52,17.53,17.5,17.52,105200.0,13.2604,13.268,13.2453,13.2604,105200.0
2007-01-22 11:25:00,17.52,17.54,17.52,17.54,131200.0,13.2604,13.2756,13.2604,13.2756,131200.0
2007-01-22 11:30:00,17.54,17.57,17.53,17.55,299600.0,13.2756,13.2983,13.268,13.2831,299600.0
2007-01-22 11:35:00,17.56,17.59,17.55,17.58,97200.0,13.2907,13.3134,13.2831,13.3058,97200.0
2007-01-22 11:40:00,17.57,17.58,17.51,17.53,176600.0,13.2983,13.3058,13.2529,13.268,176600.0
2007-01-22 11:45:00,17.53,17.56,17.53,17.56,103600.0,13.268,13.2907,13.268,13.2907,103600.0
2007-01-22 11:50:00,17.56,17.59,17.56,17.57,105800.0,13.2907,13.3134,13.2907,13.2983,105800.0
2007-01-22 11:55:00,17.58,17.58,17.53,17.55,67200.0,13.3058,13.3058,13.268,13.2831,67200.0
2007-01-22 12:00:00,17.54,17.58,17.53,17.57,111600.0,13.2756,13.3058,13.268,13.2983,111600.0
2007-01-22 12:05:00,17.57,17.57,17.55,17.56,57800.0,13.2983,13.2983,13.2831,13.2907,57800.0
2007-01-22 12:10:00,17.56,17.58,17.55,17.58,66200.0,13.2907,13.3058,13.2831,13.3058,66200.0
2007-01-22 12:15:00,17.57,17.58,17.55,17.56,66600.0,13.2983,13.3058,13.2831,13.2907,66600.0
2007-01-22 12:20:00,17.56,17.57,17.55,17.56,57800.0,13.2907,13.2983,13.2831,13.2907,57800.0
2007-01-22 12:25:00,17.56,17.59,17.56,17.58,63200.0,13.2907,13.3134,13.2907,13.3058,63200.0
2007-01-22 12:30:00,17.59,17.6,17.57,17.59,197800.0,13.3134,13.321,13.2983,13.3134,197800.0
2007-01-22 12:35:00,17.59,17.59,17.57,17.58,55000.0,13.3134,13.3134,13.2983,13.3058,55000.0
2007-01-22 12:40:00,17.58,17.61,17.57,17.58,130600.0,13.3058,13.3285,13.2983,13.3058,130600.0
2007-01-22 12:45:00,17.58,17.59,17.53,17.54,148400.0,13.3058,13.3134,13.268,13.2756,148400.0
2007-01-22 12:50:00,17.54,17.56,17.54,17.55,57600.0,13.2756,13.2907,13.2756,13.2831,57600.0
2007-01-22 12:55:00,17.55,17.56,17.55,17.56,23800.0,13.2831,13.2907,13.2831,13.2907,23800.0
2007-01-22 13:00:00,17.56,17.56,17.55,17.56,25400.0,13.2907,13.2907,13.2831,13.2907,25400.0
2007-01-22 13:05:00,17.56,17.56,17.54,17.55,72800.0,13.2907,13.2907,13.2756,13.2831,72800.0
2007-01-22 13:10:00,17.55,17.58,17.55,17.56,77400.0,13.2831,13.3058,13.2831,13.2907,77400.0
2007-01-22 13:15:00,17.56,17.6,17.56,17.6,65600.0,13.2907,13.321,13.2907,13.321,65600.0
2007-01-22 13:20:00,17.6,17.61,17.6,17.6,102600.0,13.321,13.3285,13.321,13.321,102600.0
2007-01-22 13:25:00,17.6,17.61,17.57,17.61,93600.0,13.321,13.3285,13.2983,13.3285,93600.0
2007-01-22 13:30:00,17.61,17.61,17.58,17.59,27800.0,13.3285,13.3285,13.3058,13.3134,27800.0
2007-01-22 13:35:00,17.59,17.59,17.58,17.58,31600.0,13.3134,13.3134,13.3058,13.3058,31600.0
2007-01-22 13:40:00,17.58,17.58,17.56,17.56,55800.0,13.3058,13.3058,13.2907,13.2907,55800.0
2007-01-22 13:45:00,17.56,17.56,17.52,17.53,116000.0,13.2907,13.2907,13.2604,13.268,116000.0
2007-01-22 13:50:00,17.53,17.58,17.53,17.58,65800.0,13.268,13.3058,13.268,13.3058,65800.0
2007-01-22 13:55:00,17.58,17.6,17.57,17.59,86200.0,13.3058,13.321,13.2983,13.3134,86200.0
2007-01-22 14:00:00,17.59,17.59,17.57,17.59,56600.0,13.3134,13.3134,13.2983,13.3134,56600.0
2007-01-22 14:05:00,17.6,17.6,17.57,17.58,82400.0,13.321,13.321,13.2983,13.3058,82400.0
2007-01-22 14:10:00,17.59,17.59,17.56,17.57,97800.0,13.3134,13.3134,13.2907,13.2983,97800.0
2007-01-22 14:15:00,17.57,17.58,17.56,17.56,59800.0,13.2983,13.3058,13.2907,13.2907,59800.0
2007-01-22 14:20:00,17.56,17.58,17.56,17.57,74600.0,13.2907,13.3058,13.2907,13.2983,74600.0
2007-01-22 14:25:00,17.57,17.58,17.56,17.57,65400.0,13.2983,13.3058,13.2907,13.2983,65400.0
2007-01-22 14:30:00,17.57,17.57,17.55,17.56,109200.0,13.2983,13.2983,13.2831,13.2907,109200.0
2007-01-22 14:35:00,17.56,17.59,17.55,17.58,153400.0,13.2907,13.3134,13.2831,13.3058,153400.0
2007-01-22 14:40:00,17.59,17.61,17.59,17.61,132600.0,13.3134,13.3285,13.3134,13.3285,132600.0
2007-01-22 14:45:00,17.61,17.62,17.59,17.59,93800.0,13.3285,13.3361,13.3134,13.3134,93800.0
2007-01-22 14:50:00,17.59,17.6,17.59,17.59,50200.0,13.3134,13.321,13.3134,13.3134,50200.0
2007-01-22 14:55:00,17.59,17.63,17.59,17.62,72600.0,13.3134,13.3437,13.3134,13.3361,72600.0
2007-01-22 15:00:00,17.62,17.62,17.59,17.6,251200.0,13.3361,13.3361,13.3134,13.321,251200.0
2007-01-22 15:05:00,17.6,17.63,17.6,17.63,94800.0,13.321,13.3437,13.321,13.3437,94800.0
2007-01-22 15:10:00,17.62,17.64,17.6,17.61,100800.0,13.3361,13.3513,13.321,13.3285,100800.0
2007-01-22 15:15:00,17.61,17.63,17.6,17.6,79600.0,13.3285,13.3437,13.321,13.321,79600.0
2007-01-22 15:20:00,17.6,17.63,17.59,17.62,160800.0,13.321,13.3437,13.3134,13.3361,160800.0
2007-01-22 15:25:00,17.63,17.63,17.61,17.61,100600.0,13.3437,13.3437,13.3285,13.3285,100600.0
2007-01-22 15:30:00,17.61,17.63,17.61,17.63,84800.0,13.3285,13.3437,13.3285,13.3437,84800.0
2007-01-22 15:35:00,17.63,17.67,17.62,17.67,430000.0,13.3437,13.374,13.3361,13.374,430000.0
2007-01-22 15:40:00,17.66,17.68,17.66,17.67,167200.0,13.3664,13.3815,13.3664,13.374,167200.0
2007-01-22 15:45:00,17.68,17.68,17.67,17.68,180000.0,13.3815,13.3815,13.374,13.3815,180000.0
2007-01-22 15:50:00,17.68,17.72,17.67,17.67,375400.0,13.3815,13.4118,13.374,13.374,375400.0
2007-01-22 15:55:00,17.67,17.67,17.64,17.64,220800.0,13.374,13.374,13.3513,13.3513,220800.0
2007-01-23 09:30:00,17.65,17.77,17.65,17.71,354400.0,13.3588,13.4496,13.3588,13.4042,354400.0
2007-01-23 09:35:00,17.72,17.75,17.66,17.71,104800.0,13.4118,13.4345,13.3664,13.4042,104800.0
2007-01-23 09:40:00,17.71,17.74,17.69,17.7,87800.0,13.4042,13.4269,13.3891,13.3967,87800.0
2007-01-23 09:45:00,17.7,17.78,17.7,17.75,192400.0,13.3967,13.4572,13.3967,13.4345,192400.0
2007-01-23 09:50:00,17.74,17.77,17.7,17.75,240800.0,13.4269,13.4496,13.3967,13.4345,240800.0
2007-01-23 09:55:00,17.75,17.82,17.73,17.8,198400.0,13.4345,13.4875,13.4194,13.4724,198400.0
2007-01-23 10:00:00,17.8,17.84,17.77,17.79,177600.0,13.4724,13.5026,13.4496,13.4648,177600.0
2007-01-23 10:05:00,17.79,17.81,17.75,17.78,167000.0,13.4648,13.4799,13.4345,13.4572,167000.0
2007-01-23 10:10:00,17.78,17.81,17.74,17.75,84600.0,13.4572,13.4799,13.4269,13.4345,84600.0
2007-01-23 10:15:00,17.76,17.78,17.73,17.76,73000.0,13.4421,13.4572,13.4194,13.4421,73000.0
2007-01-23 10:20:00,17.76,17.78,17.74,17.78,61000.0,13.4421,13.4572,13.4269,13.4572,61000.0
2007-01-23 10:25:00,17.79,17.79,17.74,17.79,71000.0,13.4648,13.4648,13.4269,13.4648,71000.0
2007-01-23 10:30:00,17.79,17.8,17.75,17.79,99200.0,13.4648,13.4724,13.4345,13.4648,99200.0
2007-01-23 10:35:00,17.8,17.81,17.75,17.79,54000.0,13.4724,13.4799,13.4345,13.4648,54000.0
2007-01-23 10:40:00,17.78,17.8,17.74,17.75,79400.0,13.4572,13.4724,13.4269,13.4345,79400.0
2007-01-23 10:45:00,17.75,17.78,17.75,17.75,44200.0,13.4345,13.4572,13.4345,13.4345,44200.0
2007-01-23 10:50:00,17.76,17.78,17.76,17.77,53200.0,13.4421,13.4572,13.4421,13.4496,53200.0
2007-01-23 10:55:00,17.77,17.77,17.75,17.75,51000.0,13.4496,13.4496,13.4345,13.4345,51000.0
2007-01-23 11:00:00,17.75,17.76,17.75,17.76,57400.0,13.4345,13.4421,13.4345,13.4421,57400.0
2007-01-23 11:05:00,17.75,17.8,17.75,17.8,100400.0,13.4345,13.4724,13.4345,13.4724,100400.0
2007-01-23 11:10:00,17.8,17.8,17.76,17.8,79200.0,13.4724,13.4724,13.4421,13.4724,79200.0
2007-01-23 11:15:00,17.79,17.82,17.77,17.78,309000.0,13.4648,13.4875,13.4496,13.4572,309000.0
2007-01-23 11:20:00,17.78,17.8,17.77,17.79,157800.0,13.4572,13.4724,13.4496,13.4648,157800.0
2007-01-23 11:25:00,17.79,17.8,17.78,17.79,100800.0,13.4648,13.4724,13.4572,13.4648,100800.0
2007-01-23 11:30:00,17.79,17.8,17.74,17.75,173200.0,13.4648,13.4724,13.4269,13.4345,173200.0
2007-01-23 11:35:00,17.75,17.75,17.72,17.72,109200.0,13.4345,13.4345,13.4118,13.4118,109200.0
2007-01-23 11:40:00,17.71,17.72,17.71,17.72,68400.0,13.4042,13.4118,13.4042,13.4118,68400.0
2007-01-23 11:45:00,17.72,17.72,17.68,17.68,125800.0,13.4118,13.4118,13.3815,13.3815,125800.0
2007-01-23 11:50:00,17.68,17.68,17.67,17.67,85400.0,13.3815,13.3815,13.374,13.374,85400.0
2007-01-23 11:55:00,17.67,17.73,17.67,17.7,96600.0,13.374,13.4194,13.374,13.3967,96600.0
2007-01-23 12:00:00,17.7,17.74,17.68,17.73,258800.0,13.3967,13.4269,13.3815,13.4194,258800.0
2007-01-23 12:05:00,17.73,17.74,17.71,17.72,69600.0,13.4194,13.4269,13.4042,13.4118,69600.0
2007-01-23 12:10:00,17.72,17.73,17.7,17.71,48800.0,13.4118,13.4194,13.3967,13.4042,48800.0
2007-01-23 12:15:00,17.71,17.73,17.7,17.73,95800.0,13.4042,13.4194,13.3967,13.4194,95800.0
2007-01-23 12:20:00,17.72,17.73,17.68,17.68,73200.0,13.4118,13.4194,13.3815,13.3815,73200.0
2007-01-23 12:25:00,17.68,17.7,17.67,17.7,63800.0,13.3815,13.3967,13.374,13.3967,63800.0
2007-01-23 12:30:00,17.7,17.7,17.67,17.68,97800.0,13.3967,13.3967,13.374,13.3815,97800.0
2007-01-23 12:35:00,17.68,17.68,17.67,17.68,42000.0,13.3815,13.3815,13.374,13.3815,42000.0
2007-01-23 12:40:00,17.67,17.67,17.67,17.67,84600.0,13.374,13.374,13.374,13.374,84600.0
2007-01-23 12:45:00,17.67,17.68,17.67,17.67,113800.0,13.374,13.3815,13.374,13.374,113800.0
2007-01-23 12:50:00,17.68,17.68,17.66,17.67,150400.0,13.3815,13.3815,13.3664,13.374,150400.0
2007-01-23 12:55:00,17.66,17.67,17.65,17.67,143200.0,13.3664,13.374,13.3588,13.374,143200.0
2007-01-23 13:00:00,17.66,17.68,17.64,17.65,191400.0,13.3664,13.3815,13.3513,13.3588,191400.0
2007-01-23 13:05:00,17.65,17.66,17.65,17.65,132800.0,13.3588,13.3664,13.3588,13.3588,132800.0
2007-01-23 13:10:00,17.65,17.66,17.65,17.65,107800.0,13.3588,13.3664,13.3588,13.3588,107800.0
2007-01-23 13:15:00,17.65,17.65,17.61,17.61,137800.0,13.3588,13.3588,13.3285,13.3285,137800.0
2007-01-23 13:20:00,17.62,17.65,17.61,17.64,83600.0,13.3361,13.3588,13.3285,13.3513,83600.0
2007-01-23 13:25:00,17.64,17.65,17.63,17.64,87800.0,13.3513,13.3588,13.3437,13.3513,87800.0
2007-01-23 13:30:00,17.64,17.65,17.63,17.64,104800.0,13.3513,13.3588,13.3437,13.3513,104800.0
2007-01-23 13:35:00,17.64,17.64,17.62,17.62,121200.0,13.3513,13.3513,13.3361,13.3361,121200.0
2007-01-23 13:40:00,17.62,17.62,17.61,17.61,106800.0,13.3361,13.3361,13.3285,13.3285,106800.0
2007-01-23 13:45:00,17.61,17.62,17.61,17.61,89400.0,13.3285,13.3361,13.3285,13.3285,89400.0
2007-01-23 13:50:00,17.61,17.61,17.58,17.6,150800.0,13.3285,13.3285,13.3058,13.321,150800.0
2007-01-23 13:55:00,17.6,17.61,17.59,17.59,59800.0,13.321,13.3285,13.3134,13.3134,59800.0
2007-01-23 14:00:00,17.59,17.59,17.54,17.54,332600.0,13.3134,13.3134,13.2756,13.2756,332600.0
2007-01-23 14:05:00,17.54,17.55,17.51,17.53,355400.0,13.2756,13.2831,13.2529,13.268,355400.0
2007-01-23 14:10:00,17.53,17.57,17.53,17.55,164800.0,13.268,13.2983,13.268,13.2831,164800.0
2007-01-23 14:15:00,17.55,17.56,17.54,17.55,105600.0,13.2831,13.2907,13.2756,13.2831,105600.0
2007-01-23 14:20:00,17.55,17.55,17.51,17.52,142200.0,13.2831,13.2831,13.2529,13.2604,142200.0
2007-01-23 14:25:00,17.52,17.54,17.5,17.52,91600.0,13.2604,13.2756,13.2453,13.2604,91600.0
2007-01-23 14:30:00,17.52,17.52,17.43,17.45,454400.0,13.2604,13.2604,13.1923,13.2074,454400.0
2007-01-23 14:35:00,17.45,17.48,17.45,17.48,172800.0,13.2074,13.2302,13.2074,13.2302,172800.0
2007-01-23 14:40:00,17.47,17.48,17.45,17.45,189800.0,13.2226,13.2302,13.2074,13.2074,189800.0
2007-01-23 14:45:00,17.45,17.45,17.41,17.42,250600.0,13.2074,13.2074,13.1772,13.1847,250600.0
2007-01-23 14:50:00,17.43,17.45,17.42,17.45,201200.0,13.1923,13.2074,13.1847,13.2074,201200.0
2007-01-23 14:55:00,17.45,17.5,17.44,17.5,161400.0,13.2074,13.2453,13.1999,13.2453,161400.0
2007-01-23 15:00:00,17.5,17.52,17.5,17.5,185600.0,13.2453,13.2604,13.2453,13.2453,185600.0
2007-01-23 15:05:00,17.5,17.52,17.49,17.49,144800.0,13.2453,13.2604,13.2377,13.2377,144800.0
2007-01-23 15:10:00,17.49,17.5,17.48,17.49,157000.0,13.2377,13.2453,13.2302,13.2377,157000.0
2007-01-23 15:15:00,17.48,17.5,17.46,17.5,207200.0,13.2302,13.2453,13.215,13.2453,207200.0
2007-01-23 15:20:00,17.5,17.52,17.46,17.48,214600.0,13.2453,13.2604,13.215,13.2302,214600.0
2007-01-23 15:25:00,17.48,17.49,17.47,17.47,142600.0,13.2302,13.2377,13.2226,13.2226,142600.0
2007-01-23 15:30:00,17.46,17.48,17.45,17.48,127600.0,13.215,13.2302,13.2074,13.2302,127600.0
2007-01-23 15:35:00,17.48,17.52,17.47,17.52,208000.0,13.2302,13.2604,13.2226,13.2604,208000.0
2007-01-23 15:40:00,17.52,17.52,17.5,17.51,201400.0,13.2604,13.2604,13.2453,13.2529,201400.0
2007-01-23 15:45:00,17.51,17.52,17.5,17.5,240200.0,13.2529,13.2604,13.2453,13.2453,240200.0
2007-01-23 15:50:00,17.5,17.53,17.5,17.52,345000.0,13.2453,13.268,13.2453,13.2604,345000.0
2007-01-23 15:55:00,17.52,17.52,17.48,17.48,517200.0,13.2604,13.2604,13.2302,13.2302,517200.0
2007-01-24 09:30:00,17.56,17.64,17.55,17.56,419400.0,13.2907,13.3513,13.2831,13.2907,419400.0
2007-01-24 09:35:00,17.57,17.58,17.46,17.5,241800.0,13.2983,13.3058,13.215,13.2453,241800.0
2007-01-24 09:40:00,17.5,17.54,17.5,17.53,82200.0,13.2453,13.2756,13.2453,13.268,82200.0
2007-01-24 09:45:00,17.53,17.53,17.48,17.5,219200.0,13.268,13.268,13.2302,13.2453,219200.0
2007-01-24 09:50:00,17.5,17.5,17.45,17.45,246600.0,13.2453,13.2453,13.2074,13.2074,246600.0
2007-01-24 09:55:00,17.46,17.46,17.42,17.43,185400.0,13.215,13.215,13.1847,13.1923,185400.0
2007-01-24 10:00:00,17.43,17.46,17.43,17.45,330400.0,13.1923,13.215,13.1923,13.2074,330400.0
2007-01-24 10:05:00,17.45,17.46,17.43,17.44,171200.0,13.2074,13.215,13.1923,13.1999,171200.0
2007-01-24 10:10:00,17.44,17.46,17.42,17.43,210000.0,13.1999,13.215,13.1847,13.1923,210000.0
2007-01-24 10:15:00,17.43,17.46,17.43,17.46,163000.0,13.1923,13.215,13.1923,13.215,163000.0
2007-01-24 10:20:00,17.46,17.47,17.42,17.43,176600.0,13.215,13.2226,13.1847,13.1923,176600.0
2007-01-24 10:25:00,17.42,17.43,17.4,17.4,245400.0,13.1847,13.1923,13.1696,13.1696,245400.0
2007-01-24 10:30:00,17.41,17.45,17.4,17.44,253200.0,13.1772,13.2074,13.1696,13.1999,253200.0
2007-01-24 10:35:00,17.44,17.46,17.43,17.44,237000.0,13.1999,13.215,13.1923,13.1999,237000.0
2007-01-24 10:40:00,17.44,17.46,17.43,17.46,249600.0,13.1999,13.215,13.1923,13.215,249600.0
2007-01-24 10:45:00,17.46,17.49,17.45,17.48,109800.0,13.215,13.2377,13.2074,13.2302,109800.0
2007-01-24 10:50:00,17.48,17.51,17.47,17.5,137600.0,13.2302,13.2529,13.2226,13.2453,137600.0
2007-01-24 10:55:00,17.5,17.55,17.48,17.55,290600.0,13.2453,13.2831,13.2302,13.2831,290600.0
2007-01-24 11:00:00,17.55,17.59,17.53,17.56,290400.0,13.2831,13.3134,13.268,13.2907,290400.0
2007-01-24 11:05:00,17.57,17.58,17.54,17.54,237400.0,13.2983,13.3058,13.2756,13.2756,237400.0
2007-01-24 11:10:00,17.54,17.55,17.51,17.52,254400.0,13.2756,13.2831,13.2529,13.2604,254400.0
2007-01-24 11:15:00,17.52,17.53,17.51,17.52,120400.0,13.2604,13.268,13.2529,13.2604,120400.0
2007-01-24 11:20:00,17.52,17.52,17.48,17.52,251800.0,13.2604,13.2604,13.2302,13.2604,251800.0
2007-01-24 11:25:00,17.52,17.53,17.48,17.49,142800.0,13.2604,13.268,13.2302,13.2377,142800.0
2007-01-24 11:30:00,17.48,17.5,17.48,17.5,107000.0,13.2302,13.2453,13.2302,13.2453,107000.0
2007-01-24 11:35:00,17.5,17.52,17.49,17.52,170800.0,13.2453,13.2604,13.2377,13.2604,170800.0
2007-01-24 11:40:00,17.52,17.54,17.5,17.51,160600.0,13.2604,13.2756,13.2453,13.2529,160600.0
2007-01-24 11:45:00,17.52,17.52,17.5,17.51,153000.0,13.2604,13.2604,13.2453,13.2529,153000.0
2007-01-24 11:50:00,17.51,17.51,17.49,17.49,92200.0,13.2529,13.2529,13.2377,13.2377,92200.0
2007-01-24 11:55:00,17.49,17.5,17.47,17.48,193800.0,13.2377,13.2453,13.2226,13.2302,193800.0
2007-01-24 12:00:00,17.47,17.5,17.47,17.48,173600.0,13.2226,13.2453,13.2226,13.2302,173600.0
2007-01-24 12:05:00,17.48,17.5,17.47,17.5,128800.0,13.2302,13.2453,13.2226,13.2453,128800.0
2007-01-24 12:10:00,17.5,17.52,17.49,17.5,107800.0,13.2453,13.2604,13.2377,13.2453,107800.0
2007-01-24 12:15:00,17.49,17.5,17.48,17.5,133200.0,13.2377,13.2453,13.2302,13.2453,133200.0
2007-01-24 12:20:00,17.49,17.49,17.48,17.49,109600.0,13.2377,13.2377,13.2302,13.2377,109600.0
2007-01-24 12:25:00,17.49,17.49,17.47,17.48,119400.0,13.2377,13.2377,13.2226,13.2302,119400.0
2007-01-24 12:30:00,17.48,17.48,17.46,17.47,119800.0,13.2302,13.2302,13.215,13.2226,119800.0
2007-01-24 12:35:00,17.47,17.49,17.46,17.48,117800.0,13.2226,13.2377,13.215,13.2302,117800.0
2007-01-24 12:40:00,17.48,17.48,17.46,17.46,119800.0,13.2302,13.2302,13.215,13.215,119800.0
2007-01-24 12:45:00,17.47,17.47,17.45,17.46,153200.0,13.2226,13.2226,13.2074,13.215,153200.0
2007-01-24 12:50:00,17.47,17.48,17.46,17.48,231200.0,13.2226,13.2302,13.215,13.2302,231200.0
2007-01-24 12:55:00,17.48,17.5,17.48,17.5,266400.0,13.2302,13.2453,13.2302,13.2453,266400.0
2007-01-24 13:00:00,17.49,17.5,17.49,17.5,134200.0,13.2377,13.2453,13.2377,13.2453,134200.0
2007-01-24 13:05:00,17.5,17.5,17.5,17.5,40200.0,13.2453,13.2453,13.2453,13.2453,40200.0
2007-01-24 13:10:00,17.5,17.54,17.5,17.52,384000.0,13.2453,13.2756,13.2453,13.2604,384000.0
2007-01-24 13:15:00,17.52,17.52,17.5,17.5,259000.0,13.2604,13.2604,13.2453,13.2453,259000.0
2007-01-24 13:20:00,17.5,17.51,17.5,17.5,131800.0,13.2453,13.2529,13.2453,13.2453,131800.0
2007-01-24 13:25:00,17.5,17.5,17.49,17.49,76800.0,13.2453,13.2453,13.2377,13.2377,76800.0
2007-01-24 13:30:00,17.49,17.49,17.48,17.48,63600.0,13.2377,13.2377,13.2302,13.2302,63600.0
2007-01-24 13:35:00,17.49,17.5,17.48,17.49,204200.0,13.2377,13.2453,13.2302,13.2377,204200.0
2007-01-24 13:40:00,17.5,17.5,17.48,17.49,83400.0,13.2453,13.2453,13.2302,13.2377,83400.0
2007-01-24 13:45:00,17.49,17.5,17.49,17.5,47000.0,13.2377,13.2453,13.2377,13.2453,47000.0
2007-01-24 13:50:00,17.5,17.5,17.49,17.5,42000.0,13.2453,13.2453,13.2377,13.2453,42000.0
2007-01-24 13:55:00,17.5,17.52,17.5,17.5,373000.0,13.2453,13.2604,13.2453,13.2453,373000.0
2007-01-24 14:00:00,17.5,17.5,17.49,17.5,122600.0,13.2453,13.2453,13.2377,13.2453,122600.0
2007-01-24 14:05:00,17.5,17.51,17.5,17.5,229000.0,13.2453,13.2529,13.2453,13.2453,229000.0
2007-01-24 14:10:00,17.5,17.5,17.5,17.5,39200.0,13.2453,13.2453,13.2453,13.2453,39200.0
2007-01-24 14:15:00,17.5,17.5,17.49,17.49,101800.0,13.2453,13.2453,13.2377,13.2377,101800.0
2007-01-24 14:20:00,17.5,17.5,17.49,17.5,62400.0,13.2453,13.2453,13.2377,13.2453,62400.0
2007-01-24 14:25:00,17.5,17.5,17.49,17.5,101400.0,13.2453,13.2453,13.2377,13.2453,101400.0
2007-01-24 14:30:00,17.5,17.5,17.5,17.5,110200.0,13.2453,13.2453,13.2453,13.2453,110200.0
2007-01-24 14:35:00,17.5,17.5,17.5,17.5,230600.0,13.2453,13.2453,13.2453,13.2453,230600.0
2007-01-24 14:40:00,17.5,17.5,17.49,17.5,125800.0,13.2453,13.2453,13.2377,13.2453,125800.0
2007-01-24 14:45:00,17.5,17.5,17.49,17.5,60200.0,13.2453,13.2453,13.2377,13.2453,60200.0
2007-01-24 14:50:00,17.49,17.5,17.49,17.5,142600.0,13.2377,13.2453,13.2377,13.2453,142600.0
2007-01-24 14:55:00,17.5,17.5,17.48,17.48,152400.0,13.2453,13.2453,13.2302,13.2302,152400.0
2007-01-24 15:00:00,17.48,17.49,17.46,17.48,649800.0,13.2302,13.2377,13.215,13.2302,649800.0
2007-01-24 15:05:00,17.48,17.5,17.47,17.47,276600.0,13.2302,13.2453,13.2226,13.2226,276600.0
2007-01-24 15:10:00,17.47,17.48,17.47,17.47,191400.0,13.2226,13.2302,13.2226,13.2226,191400.0
2007-01-24 15:15:00,17.47,17.48,17.44,17.46,211000.0,13.2226,13.2302,13.1999,13.215,211000.0
2007-01-24 15:20:00,17.46,17.47,17.44,17.45,168600.0,13.215,13.2226,13.1999,13.2074,168600.0
2007-01-24 15:25:00,17.45,17.47,17.45,17.46,123400.0,13.2074,13.2226,13.2074,13.215,123400.0
2007-01-24 15:30:00,17.46,17.47,17.43,17.44,188400.0,13.215,13.2226,13.1923,13.1999,188400.0
2007-01-24 15:35:00,17.45,17.45,17.43,17.45,257200.0,13.2074,13.2074,13.1923,13.2074,257200.0
2007-01-24 15:40:00,17.45,17.46,17.43,17.45,312000.0,13.2074,13.215,13.1923,13.2074,312000.0
2007-01-24 15:45:00,17.45,17.45,17.42,17.42,554000.0,13.2074,13.2074,13.1847,13.1847,554000.0
2007-01-24 15:50:00,17.42,17.42,17.41,17.41,525800.0,13.1847,13.1847,13.1772,13.1772,525800.0
2007-01-24 15:55:00,17.41,17.42,17.39,17.4,807200.0,13.1772,13.1847,13.162,13.1696,807200.0
2007-01-25 09:30:00,17.33,17.37,17.28,17.3,664600.0,13.1166,13.1469,13.0788,13.0939,664600.0
2007-01-25 09:35:00,17.3,17.31,17.28,17.28,374200.0,13.0939,13.1015,13.0788,13.0788,374200.0
2007-01-25 09:40:00,17.28,17.29,17.27,17.28,137200.0,13.0788,13.0864,13.0712,13.0788,137200.0
2007-01-25 09:45:00,17.28,17.35,17.27,17.34,196400.0,13.0788,13.1318,13.0712,13.1242,196400.0
2007-01-25 09:50:00,17.34,17.35,17.3,17.31,229000.0,13.1242,13.1318,13.0939,13.1015,229000.0
2007-01-25 09:55:00,17.32,17.35,17.31,17.35,155800.0,13.1091,13.1318,13.1015,13.1318,155800.0
2007-01-25 10:00:00,17.35,17.37,17.3,17.33,254600.0,13.1318,13.1469,13.0939,13.1166,254600.0
2007-01-25 10:05:00,17.33,17.35,17.32,17.35,199200.0,13.1166,13.1318,13.1091,13.1318,199200.0
2007-01-25 10:10:00,17.35,17.36,17.33,17.34,146800.0,13.1318,13.1393,13.1166,13.1242,146800.0
2007-01-25 10:15:00,17.34,17.34,17.25,17.3,246800.0,13.1242,13.1242,13.0561,13.0939,246800.0
2007-01-25 10:20:00,17.3,17.3,17.25,17.26,161600.0,13.0939,13.0939,13.0561,13.0636,161600.0
2007-01-25 10:25:00,17.26,17.28,17.25,17.25,216600.0,13.0636,13.0788,13.0561,13.0561,216600.0
2007-01-25 10:30:00,17.26,17.28,17.26,17.28,150000.0,13.0636,13.0788,13.0636,13.0788,150000.0
2007-01-25 10:35:00,17.27,17.29,17.25,17.25,114600.0,13.0712,13.0864,13.0561,13.0561,114600.0
2007-01-25 10:40:00,17.25,17.27,17.21,17.25,330200.0,13.0561,13.0712,13.0258,13.0561,330200.0
2007-01-25 10:45:00,17.25,17.25,17.22,17.24,170800.0,13.0561,13.0561,13.0334,13.0485,170800.0
2007-01-25 10:50:00,17.24,17.31,17.24,17.31,151000.0,13.0485,13.1015,13.0485,13.1015,151000.0
2007-01-25 10:55:00,17.31,17.31,17.26,17.29,204800.0,13.1015,13.1015,13.0636,13.0864,204800.0
2007-01-25 11:00:00,17.29,17.29,17.24,17.25,142000.0,13.0864,13.0864,13.0485,13.0561,142000.0
2007-01-25 11:05:00,17.25,17.26,17.24,17.25,510200.0,13.0561,13.0636,13.0485,13.0561,510200.0
2007-01-25 11:10:00,17.25,17.25,17.23,17.24,131000.0,13.0561,13.0561,13.0409,13.0485,131000.0
2007-01-25 11:15:00,17.24,17.24,17.18,17.2,307200.0,13.0485,13.0485,13.0031,13.0182,307200.0
2007-01-25 11:20:00,17.2,17.21,17.18,17.2,176200.0,13.0182,13.0258,13.0031,13.0182,176200.0
2007-01-25 11:25:00,17.2,17.21,17.17,17.17,135600.0,13.0182,13.0258,12.9955,12.9955,135600.0
2007-01-25 11:30:00,17.17,17.18,17.14,17.15,288000.0,12.9955,13.0031,12.9728,12.9804,288000.0
2007-01-25 11:35:00,17.15,17.15,17.12,17.14,236400.0,12.9804,12.9804,12.9577,12.9728,236400.0
2007-01-25 11:40:00,17.13,17.16,17.12,17.14,234600.0,12.9653,12.988,12.9577,12.9728,234600.0
2007-01-25 11:45:00,17.14,17.16,17.12,17.13,267600.0,12.9728,12.988,12.9577,12.9653,267600.0
2007-01-25 11:50:00,17.13,17.16,17.13,17.14,130800.0,12.9653,12.988,12.9653,12.9728,130800.0
2007-01-25 11:55:00,17.14,17.16,17.13,17.14,118400.0,12.9728,12.988,12.9653,12.9728,118400.0
2007-01-25 12:00:00,17.15,17.17,17.14,17.14,152200.0,12.9804,12.9955,12.9728,12.9728,152200.0
2007-01-25 12:05:00,17.15,17.15,17.11,17.13,575200.0,12.9804,12.9804,12.9501,12.9653,575200.0
2007-01-25 12:10:00,17.13,17.13,17.1,17.11,164200.0,12.9653,12.9653,12.9425,12.9501,164200.0
2007-01-25 12:15:00,17.11,17.13,17.11,17.13,110200.0,12.9501,12.9653,12.9501,12.9653,110200.0
2007-01-25 12:20:00,17.13,17.15,17.13,17.13,162800.0,12.9653,12.9804,12.9653,12.9653,162800.0
2007-01-25 12:25:00,17.13,17.14,17.11,17.11,124800.0,12.9653,12.9728,12.9501,12.9501,124800.0
2007-01-25 12:30:00,17.11,17.12,17.1,17.11,150600.0,12.9501,12.9577,12.9425,12.9501,150600.0
2007-01-25 12:35:00,17.11,17.13,17.1,17.13,239000.0,12.9501,12.9653,12.9425,12.9653,239000.0
2007-01-25 12:40:00,17.11,17.14,17.11,17.14,182000.0,12.9501,12.9728,12.9501,12.9728,182000.0
2007-01-25 12:45:00,17.14,17.15,17.11,17.15,153200.0,12.9728,12.9804,12.9501,12.9804,153200.0
2007-01-25 12:50:00,17.15,17.16,17.13,17.16,157000.0,12.9804,12.988,12.9653,12.988,157000.0
2007-01-25 12:55:00,17.15,17.17,17.13,17.17,403400.0,12.9804,12.9955,12.9653,12.9955,403400.0
2007-01-25 13:00:00,17.17,17.18,17.15,17.16,175000.0,12.9955,13.0031,12.9804,12.988,175000.0
2007-01-25 13:05:00,17.17,17.18,17.14,17.15,228400.0,12.9955,13.0031,12.9728,12.9804,228400.0
2007-01-25 13:10:00,17.15,17.25,17.13,17.13,300400.0,12.9804,13.0561,12.9653,12.9653,300400.0
2007-01-25 13:15:00,17.13,17.14,17.11,17.11,131600.0,12.9653,12.9728,12.9501,12.9501,131600.0
2007-01-25 13:20:00,17.11,17.13,17.1,17.12,121200.0,12.9501,12.9653,12.9425,12.9577,121200.0
2007-01-25 13:25:00,17.12,17.13,17.11,17.13,133200.0,12.9577,12.9653,12.9501,12.9653,133200.0
2007-01-25 13:30:00,17.13,17.13,17.11,17.13,219400.0,12.9653,12.9653,12.9501,12.9653,219400.0
2007-01-25 13:35:00,17.13,17.13,17.1,17.1,214600.0,12.9653,12.9653,12.9425,12.9425,214600.0
2007-01-25 13:40:00,17.11,17.11,17.06,17.06,318200.0,12.9501,12.9501,12.9123,12.9123,318200.0
2007-01-25 13:45:00,17.06,17.1,17.03,17.09,329600.0,12.9123,12.9425,12.8896,12.935,329600.0
2007-01-25 13:50:00,17.09,17.13,17.09,17.11,156600.0,12.935,12.9653,12.935,12.9501,156600.0
2007-01-25 13:55:00,17.11,17.13,17.07,17.07,148400.0,12.9501,12.9653,12.9198,12.9198,148400.0
2007-01-25 14:00:00,17.08,17.09,17.05,17.05,275000.0,12.9274,12.935,12.9047,12.9047,275000.0
2007-01-25 14:05:00,17.05,17.08,17.05,17.07,189600.0,12.9047,12.9274,12.9047,12.9198,189600.0
2007-01-25 14:10:00,17.07,17.09,17.06,17.09,146200.0,12.9198,12.935,12.9123,12.935,146200.0
2007-01-25 14:15:00,17.09,17.09,17.05,17.05,134400.0,12.935,12.935,12.9047,12.9047,134400.0
2007-01-25 14:20:00,17.06,17.08,17.05,17.07,188600.0,12.9123,12.9274,12.9047,12.9198,188600.0
2007-01-25 14:25:00,17.08,17.08,17.03,17.05,156800.0,12.9274,12.9274,12.8896,12.9047,156800.0
2007-01-25 14:30:00,17.06,17.08,17.06,17.07,79800.0,12.9123,12.9274,12.9123,12.9198,79800.0
2007-01-25 14:35:00,17.07,17.09,17.04,17.06,311800.0,12.9198,12.935,12.8971,12.9123,311800.0
2007-01-25 14:40:00,17.06,17.07,17.05,17.05,107400.0,12.9123,12.9198,12.9047,12.9047,107400.0
2007-01-25 14:45:00,17.05,17.05,17.03,17.03,189400.0,12.9047,12.9047,12.8896,12.8896,189400.0
2007-01-25 14:50:00,17.03,17.06,17.03,17.05,219800.0,12.8896,12.9123,12.8896,12.9047,219800.0
2007-01-25 14:55:00,17.05,17.05,17.04,17.04,129000.0,12.9047,12.9047,12.8971,12.8971,129000.0
2007-01-25 15:00:00,17.04,17.04,16.98,17.0,732200.0,12.8971,12.8971,12.8517,12.8669,732200.0
2007-01-25 15:05:00,16.99,17.0,16.96,16.98,370800.0,12.8593,12.8669,12.8366,12.8517,370800.0
2007-01-25 15:10:00,16.98,17.02,16.97,17.0,344600.0,12.8517,12.882,12.8442,12.8669,344600.0
2007-01-25 15:15:00,17.0,17.0,16.98,17.0,276000.0,12.8669,12.8669,12.8517,12.8669,276000.0
2007-01-25 15:20:00,17.0,17.01,17.0,17.0,248600.0,12.8669,12.8744,12.8669,12.8669,248600.0
2007-01-25 15:25:00,17.0,17.02,16.99,17.0,332200.0,12.8669,12.882,12.8593,12.8669,332200.0
2007-01-25 15:30:00,17.0,17.01,16.97,17.0,326600.0,12.8669,12.8744,12.8442,12.8669,326600.0
2007-01-25 15:35:00,17.0,17.02,16.99,17.01,231000.0,12.8669,12.882,12.8593,12.8744,231000.0
2007-01-25 15:40:00,17.0,17.01,16.97,16.97,486000.0,12.8669,12.8744,12.8442,12.8442,486000.0
2007-01-25 15:45:00,16.97,17.0,16.96,16.96,447000.0,12.8442,12.8669,12.8366,12.8366,447000.0
2007-01-25 15:50:00,16.96,17.0,16.94,17.0,680000.0,12.8366,12.8669,12.8214,12.8669,680000.0
2007-01-25 15:55:00,17.0,17.03,16.98,16.98,866200.0,12.8669,12.8896,12.8517,12.8517,866200.0
2007-01-26 09:30:00,17.09,17.14,17.04,17.13,701000.0,12.935,12.9728,12.8971,12.9653,701000.0
2007-01-26 09:35:00,17.13,17.15,17.13,17.14,178600.0,12.9653,12.9804,12.9653,12.9728,178600.0
2007-01-26 09:40:00,17.14,17.17,17.09,17.16,481200.0,12.9728,12.9955,12.935,12.988,481200.0
2007-01-26 09:45:00,17.16,17.17,17.11,17.11,402000.0,12.988,12.9955,12.9501,12.9501,402000.0
2007-01-26 09:50:00,17.11,17.13,17.11,17.13,428800.0,12.9501,12.9653,12.9501,12.9653,428800.0
2007-01-26 09:55:00,17.12,17.14,17.11,17.14,231800.0,12.9577,12.9728,12.9501,12.9728,231800.0
2007-01-26 10:00:00,17.14,17.2,17.06,17.06,547200.0,12.9728,13.0182,12.9123,12.9123,547200.0
2007-01-26 10:05:00,17.06,17.08,17.03,17.05,351600.0,12.9123,12.9274,12.8896,12.9047,351600.0
2007-01-26 10:10:00,17.05,17.07,17.0,17.05,364600.0,12.9047,12.9198,12.8669,12.9047,364600.0
2007-01-26 10:15:00,17.06,17.09,17.0,17.01,277200.0,12.9123,12.935,12.8669,12.8744,277200.0
2007-01-26 10:20:00,17.0,17.02,16.98,16.98,431200.0,12.8669,12.882,12.8517,12.8517,431200.0
2007-01-26 10:25:00,16.98,16.99,16.96,16.97,524200.0,12.8517,12.8593,12.8366,12.8442,524200.0
2007-01-26 10:30:00,16.97,16.98,16.94,16.96,531000.0,12.8442,12.8517,12.8214,12.8366,531000.0
2007-01-26 10:35:00,16.96,17.04,16.95,17.02,1218200.0,12.8366,12.8971,12.829,12.882,1218200.0
2007-01-26 10:40:00,17.02,17.02,16.99,17.0,230800.0,12.882,12.882,12.8593,12.8669,230800.0
2007-01-26 10:45:00,17.0,17.02,17.0,17.0,299400.0,12.8669,12.882,12.8669,12.8669,299400.0
2007-01-26 10:50:00,17.0,17.0,16.98,16.99,288800.0,12.8669,12.8669,12.8517,12.8593,288800.0
2007-01-26 10:55:00,17.0,17.02,16.99,17.0,267400.0,12.8669,12.882,12.8593,12.8669,267400.0
2007-01-26 11:00:00,17.0,17.02,16.98,16.98,438800.0,12.8669,12.882,12.8517,12.8517,438800.0
2007-01-26 11:05:00,16.98,16.98,16.95,16.95,239800.0,12.8517,12.8517,12.829,12.829,239800.0
2007-01-26 11:10:00,16.95,16.95,16.91,16.91,266000.0,12.829,12.829,12.7987,12.7987,266000.0
2007-01-26 11:15:00,16.91,16.92,16.89,16.91,285200.0,12.7987,12.8063,12.7836,12.7987,285200.0
2007-01-26 11:20:00,16.92,16.92,16.87,16.9,342800.0,12.8063,12.8063,12.7685,12.7912,342800.0
2007-01-26 11:25:00,16.9,16.93,16.89,16.93,216600.0,12.7912,12.8139,12.7836,12.8139,216600.0
2007-01-26 11:30:00,16.93,16.93,16.9,16.91,214600.0,12.8139,12.8139,12.7912,12.7987,214600.0
2007-01-26 11:35:00,16.91,16.91,16.8,16.81,540800.0,12.7987,12.7987,12.7155,12.7231,540800.0
2007-01-26 11:40:00,16.82,16.83,16.75,16.77,530000.0,12.7306,12.7382,12.6776,12.6928,530000.0
2007-01-26 11:45:00,16.77,16.81,16.75,16.79,329000.0,12.6928,12.7231,12.6776,12.7079,329000.0
2007-01-26 11:50:00,16.79,16.81,16.77,16.79,179000.0,12.7079,12.7231,12.6928,12.7079,179000.0
2007-01-26 11:55:00,16.8,16.82,16.76,16.81,278200.0,12.7155,12.7306,12.6852,12.7231,278200.0
2007-01-26 12:00:00,16.81,16.85,16.81,16.82,300000.0,12.7231,12.7533,12.7231,12.7306,300000.0
2007-01-26 12:05:00,16.82,16.86,16.82,16.84,388800.0,12.7306,12.7609,12.7306,12.7458,388800.0
2007-01-26 12:10:00,16.84,16.87,16.83,16.87,200600.0,12.7458,12.7685,12.7382,12.7685,200600.0
2007-01-26 12:15:00,16.87,16.9,16.86,16.88,262400.0,12.7685,12.7912,12.7609,12.776,262400.0
2007-01-26 12:20:00,16.88,16.9,16.88,16.9,146000.0,12.776,12.7912,12.776,12.7912,146000.0
2007-01-26 12:25:00,16.9,16.96,16.89,16.94,306600.0,12.7912,12.8366,12.7836,12.8214,306600.0
2007-01-26 12:30:00,16.95,16.96,16.93,16.96,137400.0,12.829,12.8366,12.8139,12.8366,137400.0
2007-01-26 12:35:00,16.96,16.96,16.92,16.94,126200.0,12.8366,12.8366,12.8063,12.8214,126200.0
2007-01-26 12:40:00,16.94,16.95,16.89,16.9,140000.0,12.8214,12.829,12.7836,12.7912,140000.0
2007-01-26 12:45:00,16.9,16.91,16.89,16.9,124200.0,12.7912,12.7987,12.7836,12.7912,124200.0
2007-01-26 12:50:00,16.9,16.9,16.88,16.88,109000.0,12.7912,12.7912,12.776,12.776,109000.0
2007-01-26 12:55:00,16.88,16.89,16.86,16.87,139000.0,12.776,12.7836,12.7609,12.7685,139000.0
2007-01-26 13:00:00,16.88,16.92,16.87,16.9,232600.0,12.776,12.8063,12.7685,12.7912,232600.0
2007-01-26 13:05:00,16.9,16.9,16.86,16.86,492000.0,12.7912,12.7912,12.7609,12.7609,492000.0
2007-01-26 13:10:00,16.86,16.87,16.85,16.85,221400.0,12.7609,12.7685,12.7533,12.7533,221400.0
2007-01-26 13:15:00,16.85,16.9,16.85,16.9,182400.0,12.7533,12.7912,12.7533,12.7912,182400.0
2007-01-26 13:20:00,16.91,16.93,16.88,16.9,165000.0,12.7987,12.8139,12.776,12.7912,165000.0
2007-01-26 13:25:00,16.9,16.91,16.89,16.91,68000.0,12.7912,12.7987,12.7836,12.7987,68000.0
2007-01-26 13:30:00,16.91,16.95,16.91,16.95,152400.0,12.7987,12.829,12.7987,12.829,152400.0
2007-01-26 13:35:00,16.94,16.98,16.93,16.94,128000.0,12.8214,12.8517,12.8139,12.8214,128000.0
2007-01-26 13:40:00,16.94,16.98,16.94,16.96,92600.0,12.8214,12.8517,12.8214,12.8366,92600.0
2007-01-26 13:45:00,16.96,17.0,16.94,16.99,233600.0,12.8366,12.8669,12.8214,12.8593,233600.0
2007-01-26 13:50:00,16.99,17.0,16.98,16.99,82400.0,12.8593,12.8669,12.8517,12.8593,82400.0
2007-01-26 13:55:00,16.99,17.0,16.98,16.99,59400.0,12.8593,12.8669,12.8517,12.8593,59400.0
2007-01-26 14:00:00,16.99,16.99,16.95,16.96,87400.0,12.8593,12.8593,12.829,12.8366,87400.0
2007-01-26 14:05:00,16.96,16.97,16.93,16.96,187200.0,12.8366,12.8442,12.8139,12.8366,187200.0
2007-01-26 14:10:00,16.96,17.0,16.96,16.97,209400.0,12.8366,12.8669,12.8366,12.8442,209400.0
2007-01-26 14:15:00,16.98,17.02,16.98,17.0,154600.0,12.8517,12.882,12.8517,12.8669,154600.0
2007-01-26 14:20:00,17.0,17.03,17.0,17.03,105400.0,12.8669,12.8896,12.8669,12.8896,105400.0
2007-01-26 14:25:00,17.03,17.04,17.03,17.03,148400.0,12.8896,12.8971,12.8896,12.8896,148400.0
2007-01-26 14:30:00,17.03,17.04,16.99,16.99,186800.0,12.8896,12.8971,12.8593,12.8593,186800.0
2007-01-26 14:35:00,16.99,17.0,16.98,16.99,144200.0,12.8593,12.8669,12.8517,12.8593,144200.0
2007-01-26 14:40:00,17.0,17.0,16.99,17.0,51000.0,12.8669,12.8669,12.8593,12.8669,51000.0
2007-01-26 14:45:00,17.0,17.02,17.0,17.0,248800.0,12.8669,12.882,12.8669,12.8669,248800.0
2007-01-26 14:50:00,17.0,17.0,16.99,17.0,209200.0,12.8669,12.8669,12.8593,12.8669,209200.0
2007-01-26 14:55:00,17.0,17.0,16.98,17.0,277400.0,12.8669,12.8669,12.8517,12.8669,277400.0
2007-01-26 15:00:00,17.0,17.0,16.99,17.0,118400.0,12.8669,12.8669,12.8593,12.8669,118400.0
2007-01-26 15:05:00,17.0,17.03,17.0,17.03,149000.0,12.8669,12.8896,12.8669,12.8896,149000.0
2007-01-26 15:10:00,17.03,17.05,17.01,17.05,141400.0,12.8896,12.9047,12.8744,12.9047,141400.0
2007-01-26 15:15:00,17.05,17.07,17.03,17.04,352400.0,12.9047,12.9198,12.8896,12.8971,352400.0
2007-01-26 15:20:00,17.04,17.04,17.0,17.02,165600.0,12.8971,12.8971,12.8669,12.882,165600.0
2007-01-26 15:25:00,17.02,17.03,17.0,17.0,277400.0,12.882,12.8896,12.8669,12.8669,277400.0
2007-01-26 15:30:00,17.0,17.0,16.96,16.98,272800.0,12.8669,12.8669,12.8366,12.8517,272800.0
2007-01-26 15:35:00,16.98,17.01,16.97,17.0,212200.0,12.8517,12.8744,12.8442,12.8669,212200.0
2007-01-26 15:40:00,17.0,17.0,16.96,16.98,177000.0,12.8669,12.8669,12.8366,12.8517,177000.0
2007-01-26 15:45:00,16.98,17.0,16.97,17.0,253600.0,12.8517,12.8669,12.8442,12.8669,253600.0
2007-01-26 15:50:00,17.0,17.01,16.99,16.99,286400.0,12.8669,12.8744,12.8593,12.8593,286400.0
2007-01-26 15:55:00,17.0,17.0,16.94,16.94,515800.0,12.8669,12.8669,12.8214,12.8214,515800.0
2007-01-29 09:30:00,17.04,17.06,16.83,16.93,732200.0,12.8971,12.9123,12.7382,12.8139,732200.0
2007-01-29 09:35:00,16.93,16.98,16.9,16.95,235800.0,12.8139,12.8517,12.7912,12.829,235800.0
2007-01-29 09:40:00,16.96,17.0,16.94,16.98,167800.0,12.8366,12.8669,12.8214,12.8517,167800.0
2007-01-29 09:45:00,16.98,17.03,16.96,17.03,147800.0,12.8517,12.8896,12.8366,12.8896,147800.0
2007-01-29 09:50:00,17.02,17.07,17.01,17.02,165600.0,12.882,12.9198,12.8744,12.882,165600.0
2007-01-29 09:55:00,17.03,17.03,16.96,16.98,135400.0,12.8896,12.8896,12.8366,12.8517,135400.0
2007-01-29 10:00:00,16.99,17.02,16.97,17.0,105400.0,12.8593,12.882,12.8442,12.8669,105400.0
2007-01-29 10:05:00,17.0,17.05,17.0,17.03,132600.0,12.8669,12.9047,12.8669,12.8896,132600.0
2007-01-29 10:10:00,17.03,17.03,17.0,17.03,189800.0,12.8896,12.8896,12.8669,12.8896,189800.0
2007-01-29 10:15:00,17.02,17.03,17.0,17.02,284800.0,12.882,12.8896,12.8669,12.882,284800.0
2007-01-29 10:20:00,17.02,17.04,17.0,17.01,249000.0,12.882,12.8971,12.8669,12.8744,249000.0
2007-01-29 10:25:00,17.01,17.04,17.0,17.0,259600.0,12.8744,12.8971,12.8669,12.8669,259600.0
2007-01-29 10:30:00,17.01,17.03,16.98,16.99,432400.0,12.8744,12.8896,12.8517,12.8593,432400.0
2007-01-29 10:35:00,16.99,17.0,16.96,16.99,157600.0,12.8593,12.8669,12.8366,12.8593,157600.0
2007-01-29 10:40:00,17.0,17.03,16.99,17.0,466800.0,12.8669,12.8896,12.8593,12.8669,466800.0
2007-01-29 10:45:00,17.0,17.04,17.0,17.02,134200.0,12.8669,12.8971,12.8669,12.882,134200.0
2007-01-29 10:50:00,17.03,17.03,17.0,17.02,153400.0,12.8896,12.8896,12.8669,12.882,153400.0
2007-01-29 10:55:00,17.02,17.05,17.0,17.05,143000.0,12.882,12.9047,12.8669,12.9047,143000.0
2007-01-29 11:00:00,17.05,17.07,17.02,17.06,234400.0,12.9047,12.9198,12.882,12.9123,234400.0
2007-01-29 11:05:00,17.06,17.08,17.04,17.07,161800.0,12.9123,12.9274,12.8971,12.9198,161800.0
2007-01-29 11:10:00,17.06,17.11,17.06,17.11,252800.0,12.9123,12.9501,12.9123,12.9501,252800.0
2007-01-29 11:15:00,17.1,17.15,17.1,17.14,378000.0,12.9425,12.9804,12.9425,12.9728,378000.0
2007-01-29 11:20:00,17.14,17.15,17.14,17.15,146800.0,12.9728,12.9804,12.9728,12.9804,146800.0
2007-01-29 11:25:00,17.15,17.23,17.14,17.22,619800.0,12.9804,13.0409,12.9728,13.0334,619800.0
2007-01-29 11:30:00,17.22,17.23,17.18,17.2,323400.0,13.0334,13.0409,13.0031,13.0182,323400.0
2007-01-29 11:35:00,17.2,17.22,17.17,17.22,303600.0,13.0182,13.0334,12.9955,13.0334,303600.0
2007-01-29 11:40:00,17.22,17.25,17.21,17.24,159800.0,13.0334,13.0561,13.0258,13.0485,159800.0
2007-01-29 11:45:00,17.24,17.25,17.23,17.23,344600.0,13.0485,13.0561,13.0409,13.0409,344600.0
2007-01-29 11:50:00,17.23,17.23,17.19,17.23,348000.0,13.0409,13.0409,13.0107,13.0409,348000.0
2007-01-29 11:55:00,17.23,17.25,17.23,17.25,167800.0,13.0409,13.0561,13.0409,13.0561,167800.0
2007-01-29 12:00:00,17.25,17.25,17.21,17.22,274200.0,13.0561,13.0561,13.0258,13.0334,274200.0
2007-01-29 12:05:00,17.22,17.23,17.2,17.22,79000.0,13.0334,13.0409,13.0182,13.0334,79000.0
2007-01-29 12:10:00,17.22,17.22,17.18,17.21,117600.0,13.0334,13.0334,13.0031,13.0258,117600.0
2007-01-29 12:15:00,17.21,17.24,17.19,17.23,153200.0,13.0258,13.0485,13.0107,13.0409,153200.0
2007-01-29 12:20:00,17.23,17.25,17.23,17.25,292000.0,13.0409,13.0561,13.0409,13.0561,292000.0
2007-01-29 12:25:00,17.25,17.25,17.21,17.22,210600.0,13.0561,13.0561,13.0258,13.0334,210600.0
2007-01-29 12:30:00,17.22,17.23,17.21,17.22,40000.0,13.0334,13.0409,13.0258,13.0334,40000.0
2007-01-29 12:35:00,17.22,17.25,17.22,17.24,95000.0,13.0334,13.0561,13.0334,13.0485,95000.0
2007-01-29 12:40:00,17.23,17.25,17.23,17.23,145200.0,13.0409,13.0561,13.0409,13.0409,145200.0
2007-01-29 12:45:00,17.23,17.28,17.23,17.28,278600.0,13.0409,13.0788,13.0409,13.0788,278600.0
2007-01-29 12:50:00,17.28,17.34,17.28,17.33,595000.0,13.0788,13.1242,13.0788,13.1166,595000.0
2007-01-29 12:55:00,17.33,17.37,17.32,17.36,326400.0,13.1166,13.1469,13.1091,13.1393,326400.0
2007-01-29 13:00:00,17.36,17.39,17.35,17.35,259200.0,13.1393,13.162,13.1318,13.1318,259200.0
2007-01-29 13:05:00,17.35,17.37,17.33,17.37,143000.0,13.1318,13.1469,13.1166,13.1469,143000.0
2007-01-29 13:10:00,17.37,17.4,17.37,17.39,75000.0,13.1469,13.1696,13.1469,13.162,75000.0
2007-01-29 13:15:00,17.39,17.39,17.32,17.32,184800.0,13.162,13.162,13.1091,13.1091,184800.0
2007-01-29 13:20:00,17.33,17.34,17.29,17.29,130400.0,13.1166,13.1242,13.0864,13.0864,130400.0
2007-01-29 13:25:00,17.3,17.32,17.28,17.31,74400.0,13.0939,13.1091,13.0788,13.1015,74400.0
2007-01-29 13:30:00,17.31,17.34,17.31,17.33,81600.0,13.1015,13.1242,13.1015,13.1166,81600.0
2007-01-29 13:35:00,17.33,17.33,17.28,17.28,164000.0,13.1166,13.1166,13.0788,13.0788,164000.0
2007-01-29 13:40:00,17.28,17.28,17.26,17.28,105000.0,13.0788,13.0788,13.0636,13.0788,105000.0
2007-01-29 13:45:00,17.28,17.28,17.22,17.23,272600.0,13.0788,13.0788,13.0334,13.0409,272600.0
2007-01-29 13:50:00,17.23,17.25,17.18,17.19,269200.0,13.0409,13.0561,13.0031,13.0107,269200.0
2007-01-29 13:55:00,17.18,17.22,17.16,17.19,295200.0,13.0031,13.0334,12.988,13.0107,295200.0
2007-01-29 14:00:00,17.19,17.21,17.12,17.14,225000.0,13.0107,13.0258,12.9577,12.9728,225000.0
2007-01-29 14:05:00,17.14,17.18,17.12,17.15,127400.0,12.9728,13.0031,12.9577,12.9804,127400.0
2007-01-29 14:10:00,17.15,17.17,17.11,17.15,260200.0,12.9804,12.9955,12.9501,12.9804,260200.0
2007-01-29 14:15:00,17.15,17.19,17.13,17.19,314000.0,12.9804,13.0107,12.9653,13.0107,314000.0
2007-01-29 14:20:00,17.19,17.21,17.18,17.2,122800.0,13.0107,13.0258,13.0031,13.0182,122800.0
2007-01-29 14:25:00,17.2,17.21,17.17,17.18,87800.0,13.0182,13.0258,12.9955,13.0031,87800.0
2007-01-29 14:30:00,17.18,17.23,17.18,17.2,129600.0,13.0031,13.0409,13.0031,13.0182,129600.0
2007-01-29 14:35:00,17.21,17.22,17.19,17.22,93400.0,13.0258,13.0334,13.0107,13.0334,93400.0
2007-01-29 14:40:00,17.22,17.25,17.22,17.24,187200.0,13.0334,13.0561,13.0334,13.0485,187200.0
2007-01-29 14:45:00,17.24,17.28,17.24,17.26,728800.0,13.0485,13.0788,13.0485,13.0636,728800.0
2007-01-29 14:50:00,17.26,17.29,17.26,17.29,296200.0,13.0636,13.0864,13.0636,13.0864,296200.0
2007-01-29 14:55:00,17.29,17.29,17.28,17.28,330000.0,13.0864,13.0864,13.0788,13.0788,330000.0
2007-01-29 15:00:00,17.28,17.33,17.28,17.32,288600.0,13.0788,13.1166,13.0788,13.1091,288600.0
2007-01-29 15:05:00,17.32,17.33,17.31,17.32,366400.0,13.1091,13.1166,13.1015,13.1091,366400.0
2007-01-29 15:10:00,17.32,17.37,17.32,17.36,497200.0,13.1091,13.1469,13.1091,13.1393,497200.0
2007-01-29 15:15:00,17.36,17.36,17.3,17.3,251000.0,13.1393,13.1393,13.0939,13.0939,251000.0
2007-01-29 15:20:00,17.31,17.31,17.26,17.28,177600.0,13.1015,13.1015,13.0636,13.0788,177600.0
2007-01-29 15:25:00,17.28,17.31,17.28,17.31,273600.0,13.0788,13.1015,13.0788,13.1015,273600.0
2007-01-29 15:30:00,17.31,17.31,17.28,17.28,358800.0,13.1015,13.1015,13.0788,13.0788,358800.0
2007-01-29 15:35:00,17.28,17.29,17.28,17.28,336000.0,13.0788,13.0864,13.0788,13.0788,336000.0
2007-01-29 15:40:00,17.28,17.28,17.25,17.28,455400.0,13.0788,13.0788,13.0561,13.0788,455400.0
2007-01-29 15:45:00,17.28,17.31,17.25,17.25,960400.0,13.0788,13.1015,13.0561,13.0561,960400.0
2007-01-29 15:50:00,17.25,17.27,17.25,17.25,780600.0,13.0561,13.0712,13.0561,13.0561,780600.0
2007-01-29 15:55:00,17.25,17.29,17.25,17.29,504400.0,13.0561,13.0864,13.0561,13.0864,504400.0
2007-01-30 09:30:00,17.6,17.68,17.53,17.6,1236800.0,13.321,13.3815,13.268,13.321,1236800.0
2007-01-30 09:35:00,17.6,17.61,17.5,17.51,486800.0,13.321,13.3285,13.2453,13.2529,486800.0
2007-01-30 09:40:00,17.51,17.56,17.45,17.56,514600.0,13.2529,13.2907,13.2074,13.2907,514600.0
2007-01-30 09:45:00,17.55,17.56,17.53,17.55,256600.0,13.2831,13.2907,13.268,13.2831,256600.0
2007-01-30 09:50:00,17.55,17.6,17.55,17.55,416800.0,13.2831,13.321,13.2831,13.2831,416800.0
2007-01-30 09:55:00,17.55,17.55,17.5,17.52,379200.0,13.2831,13.2831,13.2453,13.2604,379200.0
2007-01-30 10:00:00,17.52,17.53,17.48,17.48,318000.0,13.2604,13.268,13.2302,13.2302,318000.0
2007-01-30 10:05:00,17.48,17.49,17.45,17.47,367800.0,13.2302,13.2377,13.2074,13.2226,367800.0
2007-01-30 10:10:00,17.47,17.48,17.46,17.47,166200.0,13.2226,13.2302,13.215,13.2226,166200.0
2007-01-30 10:15:00,17.47,17.49,17.46,17.49,178400.0,13.2226,13.2377,13.215,13.2377,178400.0
2007-01-30 10:20:00,17.49,17.5,17.46,17.46,281600.0,13.2377,13.2453,13.215,13.215,281600.0
2007-01-30 10:25:00,17.46,17.49,17.46,17.49,144800.0,13.215,13.2377,13.215,13.2377,144800.0
2007-01-30 10:30:00,17.48,17.49,17.45,17.45,208000.0,13.2302,13.2377,13.2074,13.2074,208000.0
2007-01-30 10:35:00,17.46,17.46,17.39,17.42,441600.0,13.215,13.215,13.162,13.1847,441600.0
2007-01-30 10:40:00,17.42,17.43,17.41,17.43,229800.0,13.1847,13.1923,13.1772,13.1923,229800.0
2007-01-30 10:45:00,17.43,17.43,17.4,17.41,172000.0,13.1923,13.1923,13.1696,13.1772,172000.0
2007-01-30 10:50:00,17.41,17.43,17.4,17.42,343400.0,13.1772,13.1923,13.1696,13.1847,343400.0
2007-01-30 10:55:00,17.41,17.43,17.41,17.43,235200.0,13.1772,13.1923,13.1772,13.1923,235200.0
2007-01-30 11:00:00,17.43,17.43,17.39,17.4,528400.0,13.1923,13.1923,13.162,13.1696,528400.0
2007-01-30 11:05:00,17.4,17.42,17.39,17.41,216400.0,13.1696,13.1847,13.162,13.1772,216400.0
2007-01-30 11:10:00,17.41,17.42,17.4,17.41,375000.0,13.1772,13.1847,13.1696,13.1772,375000.0
2007-01-30 11:15:00,17.41,17.42,17.4,17.41,424600.0,13.1772,13.1847,13.1696,13.1772,424600.0
2007-01-30 11:20:00,17.41,17.43,17.4,17.42,142600.0,13.1772,13.1923,13.1696,13.1847,142600.0
2007-01-30 11:25:00,17.43,17.45,17.42,17.42,2065800.0,13.1923,13.2074,13.1847,13.1847,2065800.0
2007-01-30 11:30:00,17.42,17.43,17.38,17.4,140400.0,13.1847,13.1923,13.1545,13.1696,140400.0
2007-01-30 11:35:00,17.4,17.43,17.4,17.42,172800.0,13.1696,13.1923,13.1696,13.1847,172800.0
2007-01-30 11:40:00,17.42,17.43,17.42,17.42,115000.0,13.1847,13.1923,13.1847,13.1847,115000.0
2007-01-30 11:45:00,17.42,17.44,17.42,17.43,190600.0,13.1847,13.1999,13.1847,13.1923,190600.0
2007-01-30 11:50:00,17.43,17.43,17.42,17.42,137200.0,13.1923,13.1923,13.1847,13.1847,137200.0
2007-01-30 11:55:00,17.43,17.43,17.42,17.42,130400.0,13.1923,13.1923,13.1847,13.1847,130400.0
2007-01-30 12:00:00,17.42,17.42,17.36,17.38,350600.0,13.1847,13.1847,13.1393,13.1545,350600.0
2007-01-30 12:05:00,17.38,17.43,17.34,17.4,684000.0,13.1545,13.1923,13.1242,13.1696,684000.0
2007-01-30 12:10:00,17.4,17.45,17.4,17.43,209600.0,13.1696,13.2074,13.1696,13.1923,209600.0
2007-01-30 12:15:00,17.44,17.45,17.39,17.39,180000.0,13.1999,13.2074,13.162,13.162,180000.0
2007-01-30 12:20:00,17.38,17.42,17.38,17.4,281200.0,13.1545,13.1847,13.1545,13.1696,281200.0
2007-01-30 12:25:00,17.4,17.42,17.39,17.41,153000.0,13.1696,13.1847,13.162,13.1772,153000.0
2007-01-30 12:30:00,17.4,17.43,17.4,17.43,127000.0,13.1696,13.1923,13.1696,13.1923,127000.0
2007-01-30 12:35:00,17.38,17.45,17.38,17.44,198800.0,13.1545,13.2074,13.1545,13.1999,198800.0
2007-01-30 12:40:00,17.44,17.45,17.42,17.42,142200.0,13.1999,13.2074,13.1847,13.1847,142200.0
2007-01-30 12:45:00,17.42,17.42,17.39,17.4,156800.0,13.1847,13.1847,13.162,13.1696,156800.0
2007-01-30 12:50:00,17.4,17.4,17.4,17.4,53400.0,13.1696,13.1696,13.1696,13.1696,53400.0
2007-01-30 12:55:00,17.4,17.4,17.39,17.4,81800.0,13.1696,13.1696,13.162,13.1696,81800.0
2007-01-30 13:00:00,17.4,17.4,17.39,17.4,229400.0,13.1696,13.1696,13.162,13.1696,229400.0
2007-01-30 13:05:00,17.4,17.4,17.38,17.39,533600.0,13.1696,13.1696,13.1545,13.162,533600.0
2007-01-30 13:10:00,17.39,17.4,17.38,17.4,252600.0,13.162,13.1696,13.1545,13.1696,252600.0
2007-01-30 13:15:00,17.4,17.41,17.4,17.41,260800.0,13.1696,13.1772,13.1696,13.1772,260800.0
2007-01-30 13:20:00,17.4,17.41,17.4,17.41,200800.0,13.1696,13.1772,13.1696,13.1772,200800.0
2007-01-30 13:25:00,17.41,17.41,17.4,17.4,194800.0,13.1772,13.1772,13.1696,13.1696,194800.0
2007-01-30 13:30:00,17.4,17.4,17.4,17.4,208000.0,13.1696,13.1696,13.1696,13.1696,208000.0
2007-01-30 13:35:00,17.4,17.41,17.39,17.4,108600.0,13.1696,13.1772,13.162,13.1696,108600.0
2007-01-30 13:40:00,17.4,17.41,17.4,17.41,156400.0,13.1696,13.1772,13.1696,13.1772,156400.0
2007-01-30 13:45:00,17.41,17.41,17.4,17.41,106200.0,13.1772,13.1772,13.1696,13.1772,106200.0
2007-01-30 13:50:00,17.41,17.42,17.38,17.38,154200.0,13.1772,13.1847,13.1545,13.1545,154200.0
2007-01-30 13:55:00,17.38,17.41,17.38,17.39,159800.0,13.1545,13.1772,13.1545,13.162,159800.0
2007-01-30 14:00:00,17.4,17.4,17.38,17.38,114600.0,13.1696,13.1696,13.1545,13.1545,114600.0
2007-01-30 14:05:00,17.38,17.39,17.38,17.38,250200.0,13.1545,13.162,13.1545,13.1545,250200.0
2007-01-30 14:10:00,17.38,17.39,17.38,17.38,242600.0,13.1545,13.162,13.1545,13.1545,242600.0
2007-01-30 14:15:00,17.38,17.39,17.36,17.37,370800.0,13.1545,13.162,13.1393,13.1469,370800.0
2007-01-30 14:20:00,17.37,17.38,17.37,17.38,131200.0,13.1469,13.1545,13.1469,13.1545,131200.0
2007-01-30 14:25:00,17.38,17.38,17.37,17.37,94000.0,13.1545,13.1545,13.1469,13.1469,94000.0
2007-01-30 14:30:00,17.38,17.38,17.35,17.38,837800.0,13.1545,13.1545,13.1318,13.1545,837800.0
2007-01-30 14:35:00,17.38,17.4,17.38,17.4,220800.0,13.1545,13.1696,13.1545,13.1696,220800.0
2007-01-30 14:40:00,17.4,17.4,17.39,17.39,259000.0,13.1696,13.1696,13.162,13.162,259000.0
2007-01-30 14:45:00,17.39,17.39,17.35,17.36,605400.0,13.162,13.162,13.1318,13.1393,605400.0
2007-01-30 14:50:00,17.36,17.38,17.36,17.37,843400.0,13.1393,13.1545,13.1393,13.1469,843400.0
2007-01-30 14:55:00,17.38,17.38,17.36,17.36,931400.0,13.1545,13.1545,13.1393,13.1393,931400.0
2007-01-30 15:00:00,17.36,17.36,17.35,17.36,326600.0,13.1393,13.1393,13.1318,13.1393,326600.0
2007-01-30 15:05:00,17.35,17.36,17.34,17.36,353000.0,13.1318,13.1393,13.1242,13.1393,353000.0
2007-01-30 15:10:00,17.36,17.36,17.35,17.35,244000.0,13.1393,13.1393,13.1318,13.1318,244000.0
2007-01-30 15:15:00,17.36,17.36,17.33,17.36,269400.0,13.1393,13.1393,13.1166,13.1393,269400.0
2007-01-30 15:20:00,17.36,17.36,17.34,17.35,320000.0,13.1393,13.1393,13.1242,13.1318,320000.0
2007-01-30 15:25:00,17.35,17.35,17.3,17.3,261400.0,13.1318,13.1318,13.0939,13.0939,261400.0
2007-01-30 15:30:00,17.3,17.31,17.27,17.28,959400.0,13.0939,13.1015,13.0712,13.0788,959400.0
2007-01-30 15:35:00,17.27,17.32,17.27,17.32,545200.0,13.0712,13.1091,13.0712,13.1091,545200.0
2007-01-30 15:40:00,17.32,17.32,17.28,17.28,323400.0,13.1091,13.1091,13.0788,13.0788,323400.0
2007-01-30 15:45:00,17.29,17.32,17.28,17.31,305200.0,13.0864,13.1091,13.0788,13.1015,305200.0
2007-01-30 15:50:00,17.31,17.34,17.31,17.34,654800.0,13.1015,13.1242,13.1015,13.1242,654800.0
2007-01-30 15:55:00,17.34,17.35,17.27,17.28,1168400.0,13.1242,13.1318,13.0712,13.0788,1168400.0
2007-01-31 09:30:00,17.3,17.34,17.28,17.31,462200.0,13.0939,13.1242,13.0788,13.1015,462200.0
2007-01-31 09:35:00,17.31,17.32,17.3,17.3,168000.0,13.1015,13.1091,13.0939,13.0939,168000.0
2007-01-31 09:40:00,17.3,17.3,17.22,17.25,410800.0,13.0939,13.0939,13.0334,13.0561,410800.0
2007-01-31 09:45:00,17.24,17.26,17.22,17.25,137200.0,13.0485,13.0636,13.0334,13.0561,137200.0
2007-01-31 09:50:00,17.25,17.28,17.25,17.25,183400.0,13.0561,13.0788,13.0561,13.0561,183400.0
2007-01-31 09:55:00,17.25,17.25,17.25,17.25,251800.0,13.0561,13.0561,13.0561,13.0561,251800.0
2007-01-31 10:00:00,17.25,17.25,17.25,17.25,175000.0,13.0561,13.0561,13.0561,13.0561,175000.0
2007-01-31 10:05:00,17.25,17.25,17.24,17.24,482600.0,13.0561,13.0561,13.0485,13.0485,482600.0
2007-01-31 10:10:00,17.24,17.26,17.22,17.23,315800.0,13.0485,13.0636,13.0334,13.0409,315800.0
2007-01-31 10:15:00,17.23,17.24,17.21,17.22,135600.0,13.0409,13.0485,13.0258,13.0334,135600.0
2007-01-31 10:20:00,17.22,17.25,17.18,17.25,263400.0,13.0334,13.0561,13.0031,13.0561,263400.0
2007-01-31 10:25:00,17.25,17.25,17.21,17.22,256600.0,13.0561,13.0561,13.0258,13.0334,256600.0
2007-01-31 10:30:00,17.22,17.32,17.22,17.31,348000.0,13.0334,13.1091,13.0334,13.1015,348000.0
2007-01-31 10:35:00,17.3,17.34,17.26,17.33,355600.0,13.0939,13.1242,13.0636,13.1166,355600.0
2007-01-31 10:40:00,17.33,17.33,17.27,17.31,198800.0,13.1166,13.1166,13.0712,13.1015,198800.0
2007-01-31 10:45:00,17.32,17.33,17.3,17.31,150200.0,13.1091,13.1166,13.0939,13.1015,150200.0
2007-01-31 10:50:00,17.31,17.32,17.29,17.3,111000.0,13.1015,13.1091,13.0864,13.0939,111000.0
2007-01-31 10:55:00,17.3,17.33,17.29,17.29,173600.0,13.0939,13.1166,13.0864,13.0864,173600.0
2007-01-31 11:00:00,17.29,17.31,17.28,17.29,109800.0,13.0864,13.1015,13.0788,13.0864,109800.0
2007-01-31 11:05:00,17.29,17.3,17.28,17.3,81200.0,13.0864,13.0939,13.0788,13.0939,81200.0
2007-01-31 11:10:00,17.3,17.33,17.3,17.32,109400.0,13.0939,13.1166,13.0939,13.1091,109400.0
2007-01-31 11:15:00,17.32,17.33,17.31,17.32,140600.0,13.1091,13.1166,13.1015,13.1091,140600.0
2007-01-31 11:20:00,17.31,17.32,17.3,17.31,175200.0,13.1015,13.1091,13.0939,13.1015,175200.0
2007-01-31 11:25:00,17.31,17.32,17.31,17.31,174600.0,13.1015,13.1091,13.1015,13.1015,174600.0
2007-01-31 11:30:00,17.32,17.32,17.3,17.31,134200.0,13.1091,13.1091,13.0939,13.1015,134200.0
2007-01-31 11:35:00,17.31,17.33,17.31,17.32,135800.0,13.1015,13.1166,13.1015,13.1091,135800.0
2007-01-31 11:40:00,17.32,17.35,17.31,17.35,92400.0,13.1091,13.1318,13.1015,13.1318,92400.0
2007-01-31 11:45:00,17.34,17.36,17.34,17.36,224800.0,13.1242,13.1393,13.1242,13.1393,224800.0
2007-01-31 11:50:00,17.35,17.36,17.33,17.35,80400.0,13.1318,13.1393,13.1166,13.1318,80400.0
2007-01-31 11:55:00,17.35,17.35,17.31,17.32,139600.0,13.1318,13.1318,13.1015,13.1091,139600.0
2007-01-31 12:00:00,17.32,17.32,17.3,17.3,114200.0,13.1091,13.1091,13.0939,13.0939,114200.0
2007-01-31 12:05:00,17.3,17.31,17.3,17.31,120600.0,13.0939,13.1015,13.0939,13.1015,120600.0
2007-01-31 12:10:00,17.3,17.33,17.3,17.32,78400.0,13.0939,13.1166,13.0939,13.1091,78400.0
2007-01-31 12:15:00,17.32,17.32,17.25,17.28,297400.0,13.1091,13.1091,13.0561,13.0788,297400.0
2007-01-31 12:20:00,17.28,17.28,17.25,17.25,131400.0,13.0788,13.0788,13.0561,13.0561,131400.0
2007-01-31 12:25:00,17.25,17.25,17.25,17.25,66400.0,13.0561,13.0561,13.0561,13.0561,66400.0
2007-01-31 12:30:00,17.25,17.25,17.24,17.25,93800.0,13.0561,13.0561,13.0485,13.0561,93800.0
2007-01-31 12:35:00,17.25,17.25,17.24,17.25,109600.0,13.0561,13.0561,13.0485,13.0561,109600.0
2007-01-31 12:40:00,17.25,17.25,17.24,17.25,115600.0,13.0561,13.0561,13.0485,13.0561,115600.0
2007-01-31 12:45:00,17.25,17.28,17.25,17.28,72600.0,13.0561,13.0788,13.0561,13.0788,72600.0
2007-01-31 12:50:00,17.28,17.29,17.25,17.28,91200.0,13.0788,13.0864,13.0561,13.0788,91200.0
2007-01-31 12:55:00,17.27,17.3,17.27,17.29,74200.0,13.0712,13.0939,13.0712,13.0864,74200.0
2007-01-31 13:00:00,17.29,17.3,17.25,17.3,134200.0,13.0864,13.0939,13.0561,13.0939,134200.0
2007-01-31 13:05:00,17.3,17.33,17.3,17.33,83200.0,13.0939,13.1166,13.0939,13.1166,83200.0
2007-01-31 13:10:00,17.32,17.33,17.31,17.32,68200.0,13.1091,13.1166,13.1015,13.1091,68200.0
2007-01-31 13:15:00,17.32,17.32,17.28,17.3,204000.0,13.1091,13.1091,13.0788,13.0939,204000.0
2007-01-31 13:20:00,17.31,17.32,17.31,17.31,99400.0,13.1015,13.1091,13.1015,13.1015,99400.0
2007-01-31 13:25:00,17.3,17.31,17.29,17.3,94000.0,13.0939,13.1015,13.0864,13.0939,94000.0
2007-01-31 13:30:00,17.3,17.31,17.3,17.3,68000.0,13.0939,13.1015,13.0939,13.0939,68000.0
2007-01-31 13:35:00,17.3,17.36,17.29,17.35,207600.0,13.0939,13.1393,13.0864,13.1318,207600.0
2007-01-31 13:40:00,17.35,17.35,17.3,17.33,145600.0,13.1318,13.1318,13.0939,13.1166,145600.0
2007-01-31 13:45:00,17.33,17.34,17.31,17.33,125800.0,13.1166,13.1242,13.1015,13.1166,125800.0
2007-01-31 13:50:00,17.33,17.36,17.33,17.33,170000.0,13.1166,13.1393,13.1166,13.1166,170000.0
2007-01-31 13:55:00,17.33,17.35,17.33,17.34,67600.0,13.1166,13.1318,13.1166,13.1242,67600.0
2007-01-31 14:00:00,17.34,17.35,17.31,17.32,100400.0,13.1242,13.1318,13.1015,13.1091,100400.0
2007-01-31 14:05:00,17.32,17.34,17.29,17.29,153800.0,13.1091,13.1242,13.0864,13.0864,153800.0
2007-01-31 14:10:00,17.29,17.33,17.25,17.29,207200.0,13.0864,13.1166,13.0561,13.0864,207200.0
2007-01-31 14:15:00,17.29,17.41,17.29,17.41,404800.0,13.0864,13.1772,13.0864,13.1772,404800.0
2007-01-31 14:20:00,17.41,17.46,17.38,17.42,383000.0,13.1772,13.215,13.1545,13.1847,383000.0
2007-01-31 14:25:00,17.42,17.42,17.37,17.4,249200.0,13.1847,13.1847,13.1469,13.1696,249200.0
2007-01-31 14:30:00,17.4,17.52,17.39,17.51,464400.0,13.1696,13.2604,13.162,13.2529,464400.0
2007-01-31 14:35:00,17.52,17.56,17.5,17.55,514600.0,13.2604,13.2907,13.2453,13.2831,514600.0
2007-01-31 14:40:00,17.55,17.55,17.48,17.5,237200.0,13.2831,13.2831,13.2302,13.2453,237200.0
2007-01-31 14:45:00,17.5,17.52,17.49,17.5,419600.0,13.2453,13.2604,13.2377,13.2453,419600.0
2007-01-31 14:50:00,17.5,17.51,17.48,17.5,303200.0,13.2453,13.2529,13.2302,13.2453,303200.0
2007-01-31 14:55:00,17.5,17.52,17.48,17.49,361000.0,13.2453,13.2604,13.2302,13.2377,361000.0
2007-01-31 15:00:00,17.49,17.5,17.46,17.48,354200.0,13.2377,13.2453,13.215,13.2302,354200.0
2007-01-31 15:05:00,17.48,17.53,17.48,17.49,710800.0,13.2302,13.268,13.2302,13.2377,710800.0
2007-01-31 15:10:00,17.49,17.51,17.49,17.51,298600.0,13.2377,13.2529,13.2377,13.2529,298600.0
2007-01-31 15:15:00,17.5,17.52,17.5,17.5,322400.0,13.2453,13.2604,13.2453,13.2453,322400.0
2007-01-31 15:20:00,17.5,17.52,17.46,17.51,305400.0,13.2453,13.2604,13.215,13.2529,305400.0
2007-01-31 15:25:00,17.52,17.54,17.5,17.54,213200.0,13.2604,13.2756,13.2453,13.2756,213200.0
2007-01-31 15:30:00,17.54,17.58,17.53,17.55,463400.0,13.2756,13.3058,13.268,13.2831,463400.0
2007-01-31 15:35:00,17.55,17.57,17.5,17.52,422200.0,13.2831,13.2983,13.2453,13.2604,422200.0
2007-01-31 15:40:00,17.52,17.52,17.45,17.47,421200.0,13.2604,13.2604,13.2074,13.2226,421200.0
2007-01-31 15:45:00,17.47,17.51,17.47,17.49,438800.0,13.2226,13.2529,13.2226,13.2377,438800.0
2007-01-31 15:50:00,17.49,17.5,17.48,17.5,504600.0,13.2377,13.2453,13.2302,13.2453,504600.0
2007-01-31 15:55:00,17.5,17.5,17.43,17.47,1028000.0,13.2453,13.2453,13.1923,13.2226,1028000.0
2007-02-01 09:30:00,17.57,17.61,17.28,17.55,1551400.0,13.2983,13.3285,13.0788,13.2831,1551400.0
2007-02-01 09:35:00,17.56,17.63,17.55,17.62,506600.0,13.2907,13.3437,13.2831,13.3361,506600.0
2007-02-01 09:40:00,17.61,17.69,17.6,17.68,486800.0,13.3285,13.3891,13.321,13.3815,486800.0
2007-02-01 09:45:00,17.68,17.7,17.68,17.7,544800.0,13.3815,13.3967,13.3815,13.3967,544800.0
2007-02-01 09:50:00,17.7,17.71,17.6,17.61,808200.0,13.3967,13.4042,13.321,13.3285,808200.0
2007-02-01 09:55:00,17.61,17.64,17.6,17.63,575600.0,13.3285,13.3513,13.321,13.3437,575600.0
2007-02-01 10:00:00,17.63,17.63,17.6,17.61,515600.0,13.3437,13.3437,13.321,13.3285,515600.0
2007-02-01 10:05:00,17.61,17.63,17.53,17.53,608000.0,13.3285,13.3437,13.268,13.268,608000.0
2007-02-01 10:10:00,17.53,17.53,17.46,17.46,643600.0,13.268,13.268,13.215,13.215,643600.0
2007-02-01 10:15:00,17.46,17.48,17.39,17.4,434600.0,13.215,13.2302,13.162,13.1696,434600.0
2007-02-01 10:20:00,17.39,17.43,17.38,17.42,459800.0,13.162,13.1923,13.1545,13.1847,459800.0
2007-02-01 10:25:00,17.43,17.47,17.41,17.44,232400.0,13.1923,13.2226,13.1772,13.1999,232400.0
2007-02-01 10:30:00,17.44,17.5,17.43,17.48,272000.0,13.1999,13.2453,13.1923,13.2302,272000.0
2007-02-01 10:35:00,17.48,17.52,17.48,17.52,263800.0,13.2302,13.2604,13.2302,13.2604,263800.0
2007-02-01 10:40:00,17.52,17.54,17.51,17.53,267800.0,13.2604,13.2756,13.2529,13.268,267800.0
2007-02-01 10:45:00,17.52,17.53,17.49,17.49,185000.0,13.2604,13.268,13.2377,13.2377,185000.0
2007-02-01 10:50:00,17.5,17.52,17.43,17.43,258600.0,13.2453,13.2604,13.1923,13.1923,258600.0
2007-02-01 10:55:00,17.43,17.46,17.43,17.45,255800.0,13.1923,13.215,13.1923,13.2074,255800.0
2007-02-01 11:00:00,17.46,17.46,17.35,17.36,470000.0,13.215,13.215,13.1318,13.1393,470000.0
2007-02-01 11:05:00,17.36,17.38,17.28,17.35,609400.0,13.1393,13.1545,13.0788,13.1318,609400.0
2007-02-01 11:10:00,17.35,17.36,17.31,17.32,318600.0,13.1318,13.1393,13.1015,13.1091,318600.0
2007-02-01 11:15:00,17.32,17.5,17.0,17.28,462600.0,13.1091,13.2453,12.8669,13.0788,462600.0
2007-02-01 11:20:00,17.29,17.31,17.28,17.3,366000.0,13.0864,13.1015,13.0788,13.0939,366000.0
2007-02-01 11:25:00,17.3,17.34,17.3,17.34,240800.0,13.0939,13.1242,13.0939,13.1242,240800.0
2007-02-01 11:30:00,17.34,17.39,17.34,17.36,433600.0,13.1242,13.162,13.1242,13.1393,433600.0
2007-02-01 11:35:00,17.36,17.38,17.32,17.32,267000.0,13.1393,13.1545,13.1091,13.1091,267000.0
2007-02-01 11:40:00,17.32,17.33,17.28,17.31,179800.0,13.1091,13.1166,13.0788,13.1015,179800.0
2007-02-01 11:45:00,17.31,17.34,17.29,17.32,110800.0,13.1015,13.1242,13.0864,13.1091,110800.0
2007-02-01 11:50:00,17.32,17.36,17.32,17.35,126000.0,13.1091,13.1393,13.1091,13.1318,126000.0
2007-02-01 11:55:00,17.35,17.36,17.32,17.36,170200.0,13.1318,13.1393,13.1091,13.1393,170200.0
2007-02-01 12:00:00,17.36,17.38,17.34,17.34,150000.0,13.1393,13.1545,13.1242,13.1242,150000.0
2007-02-01 12:05:00,17.35,17.38,17.32,17.34,256200.0,13.1318,13.1545,13.1091,13.1242,256200.0
2007-02-01 12:10:00,17.34,17.36,17.32,17.32,174800.0,13.1242,13.1393,13.1091,13.1091,174800.0
2007-02-01 12:15:00,17.32,17.32,17.29,17.29,226400.0,13.1091,13.1091,13.0864,13.0864,226400.0
2007-02-01 12:20:00,17.29,17.3,17.29,17.3,159400.0,13.0864,13.0939,13.0864,13.0939,159400.0
2007-02-01 12:25:00,17.3,17.3,17.29,17.29,88800.0,13.0939,13.0939,13.0864,13.0864,88800.0
2007-02-01 12:30:00,17.29,17.29,17.27,17.28,208000.0,13.0864,13.0864,13.0712,13.0788,208000.0
2007-02-01 12:35:00,17.28,17.29,17.27,17.29,155000.0,13.0788,13.0864,13.0712,13.0864,155000.0
2007-02-01 12:40:00,17.29,17.3,17.29,17.3,190400.0,13.0864,13.0939,13.0864,13.0939,190400.0
2007-02-01 12:45:00,17.3,17.32,17.3,17.31,172200.0,13.0939,13.1091,13.0939,13.1015,172200.0
2007-02-01 12:50:00,17.31,17.31,17.3,17.3,85000.0,13.1015,13.1015,13.0939,13.0939,85000.0
2007-02-01 12:55:00,17.3,17.31,17.29,17.3,107200.0,13.0939,13.1015,13.0864,13.0939,107200.0
2007-02-01 13:00:00,17.29,17.3,17.28,17.29,113400.0,13.0864,13.0939,13.0788,13.0864,113400.0
2007-02-01 13:05:00,17.29,17.3,17.28,17.29,49200.0,13.0864,13.0939,13.0788,13.0864,49200.0
2007-02-01 13:10:00,17.29,17.3,17.28,17.29,138200.0,13.0864,13.0939,13.0788,13.0864,138200.0
2007-02-01 13:15:00,17.29,17.3,17.29,17.3,250400.0,13.0864,13.0939,13.0864,13.0939,250400.0
2007-02-01 13:20:00,17.3,17.3,17.28,17.29,155600.0,13.0939,13.0939,13.0788,13.0864,155600.0
2007-02-01 13:25:00,17.29,17.29,17.28,17.28,131600.0,13.0864,13.0864,13.0788,13.0788,131600.0
2007-02-01 13:30:00,17.28,17.28,17.22,17.25,468200.0,13.0788,13.0788,13.0334,13.0561,468200.0
2007-02-01 13:35:00,17.25,17.25,17.21,17.23,289600.0,13.0561,13.0561,13.0258,13.0409,289600.0
2007-02-01 13:40:00,17.23,17.27,17.23,17.23,329000.0,13.0409,13.0712,13.0409,13.0409,329000.0
2007-02-01 13:45:00,17.23,17.25,17.23,17.23,322400.0,13.0409,13.0561,13.0409,13.0409,322400.0
2007-02-01 13:50:00,17.23,17.29,17.22,17.29,305400.0,13.0409,13.0864,13.0334,13.0864,305400.0
2007-02-01 13:55:00,17.28,17.28,17.25,17.25,163800.0,13.0788,13.0788,13.0561,13.0561,163800.0
2007-02-01 14:00:00,17.25,17.3,17.25,17.3,194000.0,13.0561,13.0939,13.0561,13.0939,194000.0
2007-02-01 14:05:00,17.3,17.3,17.28,17.3,205200.0,13.0939,13.0939,13.0788,13.0939,205200.0
2007-02-01 14:10:00,17.3,17.36,17.28,17.28,351200.0,13.0939,13.1393,13.0788,13.0788,351200.0
2007-02-01 14:15:00,17.28,17.33,17.27,17.31,339000.0,13.0788,13.1166,13.0712,13.1015,339000.0
2007-02-01 14:20:00,17.31,17.34,17.3,17.33,125600.0,13.1015,13.1242,13.0939,13.1166,125600.0
2007-02-01 14:25:00,17.34,17.37,17.34,17.36,246800.0,13.1242,13.1469,13.1242,13.1393,246800.0
2007-02-01 14:30:00,17.36,17.36,17.33,17.33,157200.0,13.1393,13.1393,13.1166,13.1166,157200.0
2007-02-01 14:35:00,17.34,17.34,17.31,17.31,125600.0,13.1242,13.1242,13.1015,13.1015,125600.0
2007-02-01 14:40:00,17.31,17.32,17.31,17.31,94000.0,13.1015,13.1091,13.1015,13.1015,94000.0
2007-02-01 14:45:00,17.31,17.32,17.28,17.3,354800.0,13.1015,13.1091,13.0788,13.0939,354800.0
2007-02-01 14:50:00,17.3,17.32,17.29,17.31,296200.0,13.0939,13.1091,13.0864,13.1015,296200.0
2007-02-01 14:55:00,17.32,17.33,17.29,17.33,188800.0,13.1091,13.1166,13.0864,13.1166,188800.0
2007-02-01 15:00:00,17.33,17.37,17.33,17.36,261800.0,13.1166,13.1469,13.1166,13.1393,261800.0
2007-02-01 15:05:00,17.37,17.37,17.36,17.36,268200.0,13.1469,13.1469,13.1393,13.1393,268200.0
2007-02-01 15:10:00,17.37,17.38,17.36,17.37,170000.0,13.1469,13.1545,13.1393,13.1469,170000.0
2007-02-01 15:15:00,17.37,17.38,17.35,17.35,169000.0,13.1469,13.1545,13.1318,13.1318,169000.0
2007-02-01 15:20:00,17.35,17.35,17.32,17.34,317000.0,13.1318,13.1318,13.1091,13.1242,317000.0
2007-02-01 15:25:00,17.34,17.35,17.33,17.35,211400.0,13.1242,13.1318,13.1166,13.1318,211400.0
2007-02-01 15:30:00,17.35,17.35,17.31,17.33,288600.0,13.1318,13.1318,13.1015,13.1166,288600.0
2007-02-01 15:35:00,17.33,17.34,17.33,17.33,102200.0,13.1166,13.1242,13.1166,13.1166,102200.0
2007-02-01 15:40:00,17.33,17.34,17.32,17.32,262600.0,13.1166,13.1242,13.1091,13.1091,262600.0
2007-02-01 15:45:00,17.31,17.33,17.3,17.31,418200.0,13.1015,13.1166,13.0939,13.1015,418200.0
2007-02-01 15:50:00,17.31,17.31,17.25,17.28,1895400.0,13.1015,13.1015,13.0561,13.0788,1895400.0
2007-02-01 15:55:00,17.28,17.29,17.19,17.21,1772600.0,13.0788,13.0864,13.0107,13.0258,1772600.0
2007-02-02 09:30:00,17.27,17.3,17.2,17.2,644600.0,13.0712,13.0939,13.0182,13.0182,644600.0
2007-02-02 09:35:00,17.21,17.22,17.13,17.13,416400.0,13.0258,13.0334,12.9653,12.9653,416400.0
2007-02-02 09:40:00,17.13,17.16,17.09,17.1,342200.0,12.9653,12.988,12.935,12.9425,342200.0
2007-02-02 09:45:00,17.1,17.13,17.09,17.09,323800.0,12.9425,12.9653,12.935,12.935,323800.0
2007-02-02 09:50:00,17.09,17.1,17.02,17.03,455600.0,12.935,12.9425,12.882,12.8896,455600.0
2007-02-02 09:55:00,17.03,17.04,17.01,17.04,444400.0,12.8896,12.8971,12.8744,12.8971,444400.0
2007-02-02 10:00:00,17.04,17.08,17.02,17.08,302800.0,12.8971,12.9274,12.882,12.9274,302800.0
2007-02-02 10:05:00,17.07,17.11,17.07,17.11,215000.0,12.9198,12.9501,12.9198,12.9501,215000.0
2007-02-02 10:10:00,17.11,17.13,17.1,17.11,392600.0,12.9501,12.9653,12.9425,12.9501,392600.0
2007-02-02 10:15:00,17.12,17.15,17.11,17.15,296600.0,12.9577,12.9804,12.9501,12.9804,296600.0
2007-02-02 10:20:00,17.15,17.17,17.14,17.16,186800.0,12.9804,12.9955,12.9728,12.988,186800.0
2007-02-02 10:25:00,17.16,17.18,17.14,17.14,215800.0,12.988,13.0031,12.9728,12.9728,215800.0
2007-02-02 10:30:00,17.15,17.16,17.14,17.14,146200.0,12.9804,12.988,12.9728,12.9728,146200.0
2007-02-02 10:35:00,17.14,17.16,17.14,17.14,181200.0,12.9728,12.988,12.9728,12.9728,181200.0
2007-02-02 10:40:00,17.15,17.15,17.1,17.1,184600.0,12.9804,12.9804,12.9425,12.9425,184600.0
2007-02-02 10:45:00,17.1,17.11,17.09,17.1,249200.0,12.9425,12.9501,12.935,12.9425,249200.0
2007-02-02 10:50:00,17.11,17.11,17.1,17.11,173600.0,12.9501,12.9501,12.9425,12.9501,173600.0
2007-02-02 10:55:00,17.11,17.15,17.11,17.13,240400.0,12.9501,12.9804,12.9501,12.9653,240400.0
2007-02-02 11:00:00,17.13,17.13,17.1,17.11,220200.0,12.9653,12.9653,12.9425,12.9501,220200.0
2007-02-02 11:05:00,17.11,17.14,17.11,17.13,160800.0,12.9501,12.9728,12.9501,12.9653,160800.0
2007-02-02 11:10:00,17.13,17.18,17.13,17.18,242800.0,12.9653,13.0031,12.9653,13.0031,242800.0
2007-02-02 11:15:00,17.18,17.18,17.13,17.13,197800.0,13.0031,13.0031,12.9653,12.9653,197800.0
2007-02-02 11:20:00,17.13,17.15,17.13,17.13,204400.0,12.9653,12.9804,12.9653,12.9653,204400.0
2007-02-02 11:25:00,17.13,17.15,17.11,17.13,222000.0,12.9653,12.9804,12.9501,12.9653,222000.0
2007-02-02 11:30:00,17.13,17.13,17.12,17.13,100200.0,12.9653,12.9653,12.9577,12.9653,100200.0
2007-02-02 11:35:00,17.13,17.14,17.12,17.13,226000.0,12.9653,12.9728,12.9577,12.9653,226000.0
2007-02-02 11:40:00,17.13,17.14,17.09,17.14,175800.0,12.9653,12.9728,12.935,12.9728,175800.0
2007-02-02 11:45:00,17.14,17.14,17.11,17.11,183400.0,12.9728,12.9728,12.9501,12.9501,183400.0
2007-02-02 11:50:00,17.11,17.14,17.1,17.14,137000.0,12.9501,12.9728,12.9425,12.9728,137000.0
2007-02-02 11:55:00,17.14,17.14,17.08,17.1,296600.0,12.9728,12.9728,12.9274,12.9425,296600.0
2007-02-02 12:00:00,17.11,17.11,17.1,17.1,90400.0,12.9501,12.9501,12.9425,12.9425,90400.0
2007-02-02 12:05:00,17.1,17.11,17.07,17.1,547600.0,12.9425,12.9501,12.9198,12.9425,547600.0
2007-02-02 12:10:00,17.1,17.13,17.09,17.11,131400.0,12.9425,12.9653,12.935,12.9501,131400.0
2007-02-02 12:15:00,17.11,17.11,17.11,17.11,30000.0,12.9501,12.9501,12.9501,12.9501,30000.0
2007-02-02 12:20:00,17.11,17.12,17.11,17.11,152000.0,12.9501,12.9577,12.9501,12.9501,152000.0
2007-02-02 12:25:00,17.11,17.11,17.08,17.08,153800.0,12.9501,12.9501,12.9274,12.9274,153800.0
2007-02-02 12:30:00,17.08,17.14,17.08,17.14,129600.0,12.9274,12.9728,12.9274,12.9728,129600.0
2007-02-02 12:35:00,17.13,17.14,17.13,17.13,140400.0,12.9653,12.9728,12.9653,12.9653,140400.0
2007-02-02 12:40:00,17.14,17.14,17.13,17.14,60800.0,12.9728,12.9728,12.9653,12.9728,60800.0
2007-02-02 12:45:00,17.14,17.14,17.13,17.14,89800.0,12.9728,12.9728,12.9653,12.9728,89800.0
2007-02-02 12:50:00,17.14,17.14,17.12,17.13,98000.0,12.9728,12.9728,12.9577,12.9653,98000.0
2007-02-02 12:55:00,17.12,17.14,17.12,17.14,99200.0,12.9577,12.9728,12.9577,12.9728,99200.0
2007-02-02 13:00:00,17.14,17.16,17.14,17.16,146400.0,12.9728,12.988,12.9728,12.988,146400.0
2007-02-02 13:05:00,17.16,17.17,17.16,17.17,72200.0,12.988,12.9955,12.988,12.9955,72200.0
2007-02-02 13:10:00,17.17,17.17,17.16,17.16,36400.0,12.9955,12.9955,12.988,12.988,36400.0
2007-02-02 13:15:00,17.17,17.17,17.15,17.15,103400.0,12.9955,12.9955,12.9804,12.9804,103400.0
2007-02-02 13:20:00,17.15,17.16,17.1,17.1,341600.0,12.9804,12.988,12.9425,12.9425,341600.0
2007-02-02 13:25:00,17.1,17.11,17.08,17.11,182800.0,12.9425,12.9501,12.9274,12.9501,182800.0
2007-02-02 13:30:00,17.11,17.11,17.1,17.11,82800.0,12.9501,12.9501,12.9425,12.9501,82800.0
2007-02-02 13:35:00,17.11,17.12,17.1,17.11,146600.0,12.9501,12.9577,12.9425,12.9501,146600.0
2007-02-02 13:40:00,17.12,17.13,17.11,17.11,240000.0,12.9577,12.9653,12.9501,12.9501,240000.0
2007-02-02 13:45:00,17.11,17.12,17.11,17.11,43600.0,12.9501,12.9577,12.9501,12.9501,43600.0
2007-02-02 13:50:00,17.11,17.14,17.11,17.13,152600.0,12.9501,12.9728,12.9501,12.9653,152600.0
2007-02-02 13:55:00,17.13,17.13,17.13,17.13,51400.0,12.9653,12.9653,12.9653,12.9653,51400.0
2007-02-02 14:00:00,17.13,17.15,17.13,17.15,83600.0,12.9653,12.9804,12.9653,12.9804,83600.0
2007-02-02 14:05:00,17.15,17.15,17.15,17.15,55400.0,12.9804,12.9804,12.9804,12.9804,55400.0
2007-02-02 14:10:00,17.15,17.15,17.13,17.13,75400.0,12.9804,12.9804,12.9653,12.9653,75400.0
2007-02-02 14:15:00,17.13,17.13,17.1,17.11,332200.0,12.9653,12.9653,12.9425,12.9501,332200.0
2007-02-02 14:20:00,17.11,17.11,17.06,17.09,291200.0,12.9501,12.9501,12.9123,12.935,291200.0
2007-02-02 14:25:00,17.09,17.11,17.09,17.1,142800.0,12.935,12.9501,12.935,12.9425,142800.0
2007-02-02 14:30:00,17.1,17.11,17.08,17.09,125600.0,12.9425,12.9501,12.9274,12.935,125600.0
2007-02-02 14:35:00,17.09,17.1,17.09,17.1,78400.0,12.935,12.9425,12.935,12.9425,78400.0
2007-02-02 14:40:00,17.1,17.11,17.08,17.08,187200.0,12.9425,12.9501,12.9274,12.9274,187200.0
2007-02-02 14:45:00,17.08,17.08,17.05,17.08,139600.0,12.9274,12.9274,12.9047,12.9274,139600.0
2007-02-02 14:50:00,17.08,17.08,17.06,17.08,80200.0,12.9274,12.9274,12.9123,12.9274,80200.0
2007-02-02 14:55:00,17.08,17.1,17.08,17.1,79200.0,12.9274,12.9425,12.9274,12.9425,79200.0
2007-02-02 15:00:00,17.1,17.1,17.07,17.09,115000.0,12.9425,12.9425,12.9198,12.935,115000.0
2007-02-02 15:05:00,17.09,17.1,17.09,17.09,57000.0,12.935,12.9425,12.935,12.935,57000.0
2007-02-02 15:10:00,17.09,17.1,17.09,17.1,110800.0,12.935,12.9425,12.935,12.9425,110800.0
2007-02-02 15:15:00,17.09,17.1,17.08,17.09,111000.0,12.935,12.9425,12.9274,12.935,111000.0
2007-02-02 15:20:00,17.1,17.1,17.09,17.09,85400.0,12.9425,12.9425,12.935,12.935,85400.0
2007-02-02 15:25:00,17.09,17.11,17.09,17.11,91200.0,12.935,12.9501,12.935,12.9501,91200.0
2007-02-02 15:30:00,17.11,17.11,17.1,17.1,173000.0,12.9501,12.9501,12.9425,12.9425,173000.0
2007-02-02 15:35:00,17.1,17.11,17.1,17.11,103200.0,12.9425,12.9501,12.9425,12.9501,103200.0
2007-02-02 15:40:00,17.11,17.11,17.1,17.1,160600.0,12.9501,12.9501,12.9425,12.9425,160600.0
2007-02-02 15:45:00,17.11,17.11,17.1,17.1,315600.0,12.9501,12.9501,12.9425,12.9425,315600.0
2007-02-02 15:50:00,17.1,17.11,17.1,17.11,209200.0,12.9425,12.9501,12.9425,12.9501,209200.0
2007-02-02 15:55:00,17.11,17.14,17.11,17.11,354400.0,12.9501,12.9728,12.9501,12.9501,354400.0
2007-02-05 09:30:00,17.11,17.15,17.05,17.05,526200.0,12.9501,12.9804,12.9047,12.9047,526200.0
2007-02-05 09:35:00,17.05,17.05,17.03,17.04,182200.0,12.9047,12.9047,12.8896,12.8971,182200.0
2007-02-05 09:40:00,17.04,17.04,16.99,17.0,411600.0,12.8971,12.8971,12.8593,12.8669,411600.0
2007-02-05 09:45:00,17.0,17.1,17.0,17.05,328400.0,12.8669,12.9425,12.8669,12.9047,328400.0
2007-02-05 09:50:00,17.05,17.06,17.02,17.03,242200.0,12.9047,12.9123,12.882,12.8896,242200.0
2007-02-05 09:55:00,17.03,17.04,16.99,17.0,530800.0,12.8896,12.8971,12.8593,12.8669,530800.0
2007-02-05 10:00:00,17.0,17.01,16.99,17.0,431000.0,12.8669,12.8744,12.8593,12.8669,431000.0
2007-02-05 10:05:00,17.01,17.02,16.99,17.0,246000.0,12.8744,12.882,12.8593,12.8669,246000.0
2007-02-05 10:10:00,17.0,17.0,16.97,16.97,632200.0,12.8669,12.8669,12.8442,12.8442,632200.0
2007-02-05 10:15:00,16.97,16.98,16.94,16.98,520800.0,12.8442,12.8517,12.8214,12.8517,520800.0
2007-02-05 10:20:00,16.98,16.99,16.95,16.99,574600.0,12.8517,12.8593,12.829,12.8593,574600.0
2007-02-05 10:25:00,16.99,17.0,16.98,17.0,293400.0,12.8593,12.8669,12.8517,12.8669,293400.0
2007-02-05 10:30:00,17.0,17.06,17.0,17.05,361000.0,12.8669,12.9123,12.8669,12.9047,361000.0
2007-02-05 10:35:00,17.05,17.1,17.05,17.08,445600.0,12.9047,12.9425,12.9047,12.9274,445600.0
2007-02-05 10:40:00,17.08,17.11,17.08,17.11,356600.0,12.9274,12.9501,12.9274,12.9501,356600.0
2007-02-05 10:45:00,17.11,17.11,17.03,17.06,275800.0,12.9501,12.9501,12.8896,12.9123,275800.0
2007-02-05 10:50:00,17.06,17.06,16.99,17.02,296000.0,12.9123,12.9123,12.8593,12.882,296000.0
2007-02-05 10:55:00,17.02,17.05,17.02,17.04,67400.0,12.882,12.9047,12.882,12.8971,67400.0
2007-02-05 11:00:00,17.04,17.04,17.02,17.02,179000.0,12.8971,12.8971,12.882,12.882,179000.0
2007-02-05 11:05:00,17.02,17.04,17.0,17.03,110400.0,12.882,12.8971,12.8669,12.8896,110400.0
2007-02-05 11:10:00,17.04,17.04,17.01,17.01,143600.0,12.8971,12.8971,12.8744,12.8744,143600.0
2007-02-05 11:15:00,17.01,17.03,17.0,17.0,169800.0,12.8744,12.8896,12.8669,12.8669,169800.0
2007-02-05 11:20:00,17.0,17.0,16.97,17.0,210400.0,12.8669,12.8669,12.8442,12.8669,210400.0
2007-02-05 11:25:00,17.0,17.02,16.98,17.02,114800.0,12.8669,12.882,12.8517,12.882,114800.0
2007-02-05 11:30:00,17.02,17.03,17.0,17.02,217600.0,12.882,12.8896,12.8669,12.882,217600.0
2007-02-05 11:35:00,17.02,17.05,17.02,17.05,122600.0,12.882,12.9047,12.882,12.9047,122600.0
2007-02-05 11:40:00,17.05,17.05,17.04,17.04,105600.0,12.9047,12.9047,12.8971,12.8971,105600.0
2007-02-05 11:45:00,17.04,17.06,17.04,17.05,125000.0,12.8971,12.9123,12.8971,12.9047,125000.0
2007-02-05 11:50:00,17.05,17.05,17.02,17.02,105200.0,12.9047,12.9047,12.882,12.882,105200.0
2007-02-05 11:55:00,17.02,17.02,17.0,17.01,111800.0,12.882,12.882,12.8669,12.8744,111800.0
2007-02-05 12:00:00,17.01,17.02,17.0,17.0,114400.0,12.8744,12.882,12.8669,12.8669,114400.0
2007-02-05 12:05:00,17.0,17.03,17.0,17.01,199000.0,12.8669,12.8896,12.8669,12.8744,199000.0
2007-02-05 12:10:00,17.01,17.02,17.0,17.01,101800.0,12.8744,12.882,12.8669,12.8744,101800.0
2007-02-05 12:15:00,17.01,17.02,17.0,17.0,55600.0,12.8744,12.882,12.8669,12.8669,55600.0
2007-02-05 12:20:00,17.0,17.0,17.0,17.0,91400.0,12.8669,12.8669,12.8669,12.8669,91400.0
2007-02-05 12:25:00,17.0,17.0,16.99,17.0,86600.0,12.8669,12.8669,12.8593,12.8669,86600.0
2007-02-05 12:30:00,17.0,17.0,16.99,17.0,156400.0,12.8669,12.8669,12.8593,12.8669,156400.0
2007-02-05 12:35:00,17.0,17.0,17.0,17.0,33200.0,12.8669,12.8669,12.8669,12.8669,33200.0
2007-02-05 12:40:00,17.0,17.0,17.0,17.0,51400.0,12.8669,12.8669,12.8669,12.8669,51400.0
2007-02-05 12:45:00,17.0,17.0,17.0,17.0,181000.0,12.8669,12.8669,12.8669,12.8669,181000.0
2007-02-05 12:50:00,17.0,17.0,17.0,17.0,45400.0,12.8669,12.8669,12.8669,12.8669,45400.0
2007-02-05 12:55:00,17.0,17.0,17.0,17.0,50400.0,12.8669,12.8669,12.8669,12.8669,50400.0
2007-02-05 13:00:00,17.0,17.0,17.0,17.0,83600.0,12.8669,12.8669,12.8669,12.8669,83600.0
2007-02-05 13:05:00,17.0,17.0,16.99,16.99,118200.0,12.8669,12.8669,12.8593,12.8593,118200.0
2007-02-05 13:10:00,16.99,17.0,16.98,16.98,83600.0,12.8593,12.8669,12.8517,12.8517,83600.0
2007-02-05 13:15:00,16.99,17.0,16.98,17.0,202600.0,12.8593,12.8669,12.8517,12.8669,202600.0
2007-02-05 13:20:00,17.0,17.0,16.98,16.99,201600.0,12.8669,12.8669,12.8517,12.8593,201600.0
2007-02-05 13:25:00,16.99,16.99,16.98,16.99,111800.0,12.8593,12.8593,12.8517,12.8593,111800.0
2007-02-05 13:30:00,16.99,17.0,16.99,17.0,110800.0,12.8593,12.8669,12.8593,12.8669,110800.0
2007-02-05 13:35:00,17.0,17.0,17.0,17.0,75400.0,12.8669,12.8669,12.8669,12.8669,75400.0
2007-02-05 13:40:00,17.0,17.0,17.0,17.0,49600.0,12.8669,12.8669,12.8669,12.8669,49600.0
2007-02-05 13:45:00,17.0,17.0,16.99,17.0,138600.0,12.8669,12.8669,12.8593,12.8669,138600.0
2007-02-05 13:50:00,17.0,17.02,17.0,17.0,117600.0,12.8669,12.882,12.8669,12.8669,117600.0
2007-02-05 13:55:00,17.0,17.0,16.99,17.0,111200.0,12.8669,12.8669,12.8593,12.8669,111200.0
2007-02-05 14:00:00,17.0,17.03,17.0,17.03,94400.0,12.8669,12.8896,12.8669,12.8896,94400.0
2007-02-05 14:05:00,17.02,17.03,17.01,17.03,102400.0,12.882,12.8896,12.8744,12.8896,102400.0
2007-02-05 14:10:00,17.03,17.04,17.03,17.03,98600.0,12.8896,12.8971,12.8896,12.8896,98600.0
2007-02-05 14:15:00,17.04,17.04,17.03,17.03,64200.0,12.8971,12.8971,12.8896,12.8896,64200.0
2007-02-05 14:20:00,17.03,17.03,17.03,17.03,70400.0,12.8896,12.8896,12.8896,12.8896,70400.0
2007-02-05 14:25:00,17.03,17.03,17.02,17.03,89800.0,12.8896,12.8896,12.882,12.8896,89800.0
2007-02-05 14:30:00,17.03,17.03,17.02,17.02,39800.0,12.8896,12.8896,12.882,12.882,39800.0
2007-02-05 14:35:00,17.02,17.06,17.02,17.06,148800.0,12.882,12.9123,12.882,12.9123,148800.0
2007-02-05 14:40:00,17.06,17.07,17.05,17.06,97800.0,12.9123,12.9198,12.9047,12.9123,97800.0
2007-02-05 14:45:00,17.06,17.07,17.05,17.06,121400.0,12.9123,12.9198,12.9047,12.9123,121400.0
2007-02-05 14:50:00,17.06,17.06,17.04,17.05,72600.0,12.9123,12.9123,12.8971,12.9047,72600.0
2007-02-05 14:55:00,17.05,17.06,17.02,17.03,177600.0,12.9047,12.9123,12.882,12.8896,177600.0
2007-02-05 15:00:00,17.03,17.04,17.03,17.03,70800.0,12.8896,12.8971,12.8896,12.8896,70800.0
2007-02-05 15:05:00,17.04,17.05,17.03,17.03,153400.0,12.8971,12.9047,12.8896,12.8896,153400.0
2007-02-05 15:10:00,17.03,17.05,17.03,17.04,81000.0,12.8896,12.9047,12.8896,12.8971,81000.0
2007-02-05 15:15:00,17.03,17.05,17.02,17.04,147600.0,12.8896,12.9047,12.882,12.8971,147600.0
2007-02-05 15:20:00,17.04,17.04,17.01,17.03,110000.0,12.8971,12.8971,12.8744,12.8896,110000.0
2007-02-05 15:25:00,17.03,17.03,17.0,17.02,112200.0,12.8896,12.8896,12.8669,12.882,112200.0
2007-02-05 15:30:00,17.02,17.02,16.99,17.0,175600.0,12.882,12.882,12.8593,12.8669,175600.0
2007-02-05 15:35:00,17.0,17.0,16.99,17.0,108800.0,12.8669,12.8669,12.8593,12.8669,108800.0
2007-02-05 15:40:00,17.0,17.0,16.98,16.99,186200.0,12.8669,12.8669,12.8517,12.8593,186200.0
2007-02-05 15:45:00,16.99,17.01,16.99,17.01,264800.0,12.8593,12.8744,12.8593,12.8744,264800.0
2007-02-05 15:50:00,17.01,17.02,17.0,17.01,195800.0,12.8744,12.882,12.8669,12.8744,195800.0
2007-02-05 15:55:00,17.02,17.02,16.99,16.99,481400.0,12.882,12.882,12.8593,12.8593,481400.0
2007-02-06 09:30:00,17.04,17.05,17.0,17.0,322200.0,12.8971,12.9047,12.8669,12.8669,322200.0
2007-02-06 09:35:00,17.0,17.03,16.97,16.98,187000.0,12.8669,12.8896,12.8442,12.8517,187000.0
2007-02-06 09:40:00,16.98,16.99,16.95,16.96,216600.0,12.8517,12.8593,12.829,12.8366,216600.0
2007-02-06 09:45:00,16.95,16.98,16.93,16.98,190200.0,12.829,12.8517,12.8139,12.8517,190200.0
2007-02-06 09:50:00,16.98,16.99,16.95,16.96,161200.0,12.8517,12.8593,12.829,12.8366,161200.0
2007-02-06 09:55:00,16.96,16.96,16.88,16.9,356200.0,12.8366,12.8366,12.776,12.7912,356200.0
2007-02-06 10:00:00,16.9,16.91,16.88,16.9,197400.0,12.7912,12.7987,12.776,12.7912,197400.0
2007-02-06 10:05:00,16.91,16.93,16.89,16.9,309000.0,12.7987,12.8139,12.7836,12.7912,309000.0
2007-02-06 10:10:00,16.9,16.92,16.88,16.89,284800.0,12.7912,12.8063,12.776,12.7836,284800.0
2007-02-06 10:15:00,16.88,16.9,16.86,16.89,331800.0,12.776,12.7912,12.7609,12.7836,331800.0
2007-02-06 10:20:00,16.9,16.97,16.89,16.95,304000.0,12.7912,12.8442,12.7836,12.829,304000.0
2007-02-06 10:25:00,16.95,16.95,16.9,16.91,221400.0,12.829,12.829,12.7912,12.7987,221400.0
2007-02-06 10:30:00,16.92,16.98,16.9,16.97,286400.0,12.8063,12.8517,12.7912,12.8442,286400.0
2007-02-06 10:35:00,16.97,16.98,16.9,16.91,279000.0,12.8442,12.8517,12.7912,12.7987,279000.0
2007-02-06 10:40:00,16.91,16.92,16.88,16.88,162200.0,12.7987,12.8063,12.776,12.776,162200.0
2007-02-06 10:45:00,16.88,16.88,16.83,16.87,416400.0,12.776,12.776,12.7382,12.7685,416400.0
2007-02-06 10:50:00,16.87,16.88,16.77,16.8,529200.0,12.7685,12.776,12.6928,12.7155,529200.0
2007-02-06 10:55:00,16.8,16.84,16.77,16.78,471200.0,12.7155,12.7458,12.6928,12.7003,471200.0
2007-02-06 11:00:00,16.78,16.82,16.75,16.82,400800.0,12.7003,12.7306,12.6776,12.7306,400800.0
2007-02-06 11:05:00,16.82,16.86,16.82,16.85,353400.0,12.7306,12.7609,12.7306,12.7533,353400.0
2007-02-06 11:10:00,16.85,16.86,16.84,16.86,129000.0,12.7533,12.7609,12.7458,12.7609,129000.0
2007-02-06 11:15:00,16.86,16.87,16.82,16.83,171200.0,12.7609,12.7685,12.7306,12.7382,171200.0
2007-02-06 11:20:00,16.82,16.86,16.82,16.84,166000.0,12.7306,12.7609,12.7306,12.7458,166000.0
2007-02-06 11:25:00,16.84,16.84,16.82,16.83,158000.0,12.7458,12.7458,12.7306,12.7382,158000.0
2007-02-06 11:30:00,16.82,16.88,16.82,16.86,145400.0,12.7306,12.776,12.7306,12.7609,145400.0
2007-02-06 11:35:00,16.86,16.86,16.84,16.86,104000.0,12.7609,12.7609,12.7458,12.7609,104000.0
2007-02-06 11:40:00,16.86,16.86,16.81,16.81,240600.0,12.7609,12.7609,12.7231,12.7231,240600.0
2007-02-06 11:45:00,16.81,16.81,16.78,16.8,312000.0,12.7231,12.7231,12.7003,12.7155,312000.0
2007-02-06 11:50:00,16.8,16.83,16.8,16.82,91800.0,12.7155,12.7382,12.7155,12.7306,91800.0
2007-02-06 11:55:00,16.82,16.82,16.77,16.78,224600.0,12.7306,12.7306,12.6928,12.7003,224600.0
2007-02-06 12:00:00,16.78,16.79,16.77,16.77,244800.0,12.7003,12.7079,12.6928,12.6928,244800.0
2007-02-06 12:05:00,16.77,16.77,16.75,16.76,244000.0,12.6928,12.6928,12.6776,12.6852,244000.0
2007-02-06 12:10:00,16.77,16.78,16.75,16.78,469000.0,12.6928,12.7003,12.6776,12.7003,469000.0
2007-02-06 12:15:00,16.77,16.78,16.75,16.75,229400.0,12.6928,12.7003,12.6776,12.6776,229400.0
2007-02-06 12:20:00,16.75,16.75,16.74,16.74,204600.0,12.6776,12.6776,12.6701,12.6701,204600.0
2007-02-06 12:25:00,16.74,16.75,16.74,16.74,104000.0,12.6701,12.6776,12.6701,12.6701,104000.0
2007-02-06 12:30:00,16.74,16.75,16.72,16.73,374400.0,12.6701,12.6776,12.6549,12.6625,374400.0
2007-02-06 12:35:00,16.73,16.76,16.72,16.72,340800.0,12.6625,12.6852,12.6549,12.6549,340800.0
2007-02-06 12:40:00,16.73,16.73,16.68,16.68,303800.0,12.6625,12.6625,12.6247,12.6247,303800.0
2007-02-06 12:45:00,16.68,16.7,16.66,16.66,399600.0,12.6247,12.6398,12.6095,12.6095,399600.0
2007-02-06 12:50:00,16.66,16.66,16.64,16.65,731000.0,12.6095,12.6095,12.5944,12.602,731000.0
2007-02-06 12:55:00,16.65,16.71,16.65,16.71,420800.0,12.602,12.6474,12.602,12.6474,420800.0
2007-02-06 13:00:00,16.71,16.73,16.68,16.73,374000.0,12.6474,12.6625,12.6247,12.6625,374000.0
2007-02-06 13:05:00,16.73,16.79,16.72,16.76,398800.0,12.6625,12.7079,12.6549,12.6852,398800.0
2007-02-06 13:10:00,16.76,16.8,16.75,16.79,281600.0,12.6852,12.7155,12.6776,12.7079,281600.0
2007-02-06 13:15:00,16.79,16.8,16.75,16.79,266000.0,12.7079,12.7155,12.6776,12.7079,266000.0
2007-02-06 13:20:00,16.79,16.79,16.74,16.75,414000.0,12.7079,12.7079,12.6701,12.6776,414000.0
2007-02-06 13:25:00,16.74,16.75,16.73,16.73,252000.0,12.6701,12.6776,12.6625,12.6625,252000.0
2007-02-06 13:30:00,16.73,16.75,16.71,16.74,481000.0,12.6625,12.6776,12.6474,12.6701,481000.0
2007-02-06 13:35:00,16.74,16.79,16.73,16.75,475800.0,12.6701,12.7079,12.6625,12.6776,475800.0
2007-02-06 13:40:00,16.75,16.77,16.74,16.77,210600.0,12.6776,12.6928,12.6701,12.6928,210600.0
2007-02-06 13:45:00,16.76,16.78,16.75,16.77,186800.0,12.6852,12.7003,12.6776,12.6928,186800.0
2007-02-06 13:50:00,16.77,16.77,16.75,16.75,398200.0,12.6928,12.6928,12.6776,12.6776,398200.0
2007-02-06 13:55:00,16.75,16.78,16.75,16.78,59400.0,12.6776,12.7003,12.6776,12.7003,59400.0
2007-02-06 14:00:00,16.78,16.79,16.77,16.78,229800.0,12.7003,12.7079,12.6928,12.7003,229800.0
2007-02-06 14:05:00,16.77,16.78,16.77,16.77,130800.0,12.6928,12.7003,12.6928,12.6928,130800.0
2007-02-06 14:10:00,16.77,16.78,16.75,16.75,213600.0,12.6928,12.7003,12.6776,12.6776,213600.0
2007-02-06 14:15:00,16.75,16.79,16.75,16.78,206400.0,12.6776,12.7079,12.6776,12.7003,206400.0
2007-02-06 14:20:00,16.78,16.79,16.76,16.77,184000.0,12.7003,12.7079,12.6852,12.6928,184000.0
2007-02-06 14:25:00,16.77,16.78,16.76,16.77,106800.0,12.6928,12.7003,12.6852,12.6928,106800.0
2007-02-06 14:30:00,16.77,16.77,16.76,16.77,71200.0,12.6928,12.6928,12.6852,12.6928,71200.0
2007-02-06 14:35:00,16.77,16.78,16.75,16.75,210200.0,12.6928,12.7003,12.6776,12.6776,210200.0
2007-02-06 14:40:00,16.75,16.76,16.74,16.74,200000.0,12.6776,12.6852,12.6701,12.6701,200000.0
2007-02-06 14:45:00,16.74,16.76,16.74,16.75,172400.0,12.6701,12.6852,12.6701,12.6776,172400.0
2007-02-06 14:50:00,16.75,16.77,16.74,16.76,179800.0,12.6776,12.6928,12.6701,12.6852,179800.0
2007-02-06 14:55:00,16.76,16.8,16.75,16.8,236400.0,12.6852,12.7155,12.6776,12.7155,236400.0
2007-02-06 15:00:00,16.8,16.86,16.8,16.83,504400.0,12.7155,12.7609,12.7155,12.7382,504400.0
2007-02-06 15:05:00,16.83,16.85,16.83,16.83,275600.0,12.7382,12.7533,12.7382,12.7382,275600.0
2007-02-06 15:10:00,16.83,16.83,16.8,16.83,202400.0,12.7382,12.7382,12.7155,12.7382,202400.0
2007-02-06 15:15:00,16.83,16.84,16.8,16.81,221000.0,12.7382,12.7458,12.7155,12.7231,221000.0
2007-02-06 15:20:00,16.81,16.82,16.8,16.81,340600.0,12.7231,12.7306,12.7155,12.7231,340600.0
2007-02-06 15:25:00,16.82,16.86,16.8,16.85,373600.0,12.7306,12.7609,12.7155,12.7533,373600.0
2007-02-06 15:30:00,16.84,16.85,16.83,16.84,184000.0,12.7458,12.7533,12.7382,12.7458,184000.0
2007-02-06 15:35:00,16.84,16.85,16.83,16.83,226400.0,12.7458,12.7533,12.7382,12.7382,226400.0
2007-02-06 15:40:00,16.83,16.84,16.82,16.82,250600.0,12.7382,12.7458,12.7306,12.7306,250600.0
2007-02-06 15:45:00,16.82,16.82,16.78,16.79,507800.0,12.7306,12.7306,12.7003,12.7079,507800.0
2007-02-06 15:50:00,16.79,16.85,16.79,16.83,433800.0,12.7079,12.7533,12.7079,12.7382,433800.0
2007-02-06 15:55:00,16.83,16.85,16.82,16.84,602600.0,12.7382,12.7533,12.7306,12.7458,602600.0
2007-02-07 09:30:00,16.85,16.86,16.72,16.75,685400.0,12.7533,12.7609,12.6549,12.6776,685400.0
2007-02-07 09:35:00,16.75,16.75,16.73,16.73,148600.0,12.6776,12.6776,12.6625,12.6625,148600.0
2007-02-07 09:40:00,16.73,16.75,16.68,16.68,245400.0,12.6625,12.6776,12.6247,12.6247,245400.0
2007-02-07 09:45:00,16.68,16.69,16.64,16.67,280000.0,12.6247,12.6322,12.5944,12.6171,280000.0
2007-02-07 09:50:00,16.67,16.73,16.67,16.71,145200.0,12.6171,12.6625,12.6171,12.6474,145200.0
2007-02-07 09:55:00,16.71,16.74,16.71,16.74,179600.0,12.6474,12.6701,12.6474,12.6701,179600.0
2007-02-07 10:00:00,16.74,16.78,16.73,16.78,273800.0,12.6701,12.7003,12.6625,12.7003,273800.0
2007-02-07 10:05:00,16.79,16.79,16.74,16.76,242400.0,12.7079,12.7079,12.6701,12.6852,242400.0
2007-02-07 10:10:00,16.76,16.81,16.74,16.8,233200.0,12.6852,12.7231,12.6701,12.7155,233200.0
2007-02-07 10:15:00,16.8,16.81,16.78,16.8,167200.0,12.7155,12.7231,12.7003,12.7155,167200.0
2007-02-07 10:20:00,16.79,16.82,16.76,16.77,211400.0,12.7079,12.7306,12.6852,12.6928,211400.0
2007-02-07 10:25:00,16.76,16.82,16.76,16.82,227200.0,12.6852,12.7306,12.6852,12.7306,227200.0
2007-02-07 10:30:00,16.82,16.86,16.82,16.85,222400.0,12.7306,12.7609,12.7306,12.7533,222400.0
2007-02-07 10:35:00,16.85,16.93,16.84,16.92,367600.0,12.7533,12.8139,12.7458,12.8063,367600.0
2007-02-07 10:40:00,16.92,16.97,16.92,16.95,492600.0,12.8063,12.8442,12.8063,12.829,492600.0
2007-02-07 10:45:00,16.95,16.98,16.91,16.96,354400.0,12.829,12.8517,12.7987,12.8366,354400.0
2007-02-07 10:50:00,16.97,16.97,16.89,16.9,268000.0,12.8442,12.8442,12.7836,12.7912,268000.0
2007-02-07 10:55:00,16.89,16.95,16.89,16.94,201800.0,12.7836,12.829,12.7836,12.8214,201800.0
2007-02-07 11:00:00,16.93,16.97,16.93,16.95,182800.0,12.8139,12.8442,12.8139,12.829,182800.0
2007-02-07 11:05:00,16.95,17.0,16.94,16.99,192000.0,12.829,12.8669,12.8214,12.8593,192000.0
2007-02-07 11:10:00,16.99,16.99,16.95,16.95,124000.0,12.8593,12.8593,12.829,12.829,124000.0
2007-02-07 11:15:00,16.95,16.97,16.94,16.94,214000.0,12.829,12.8442,12.8214,12.8214,214000.0
2007-02-07 11:20:00,16.94,16.95,16.93,16.93,213200.0,12.8214,12.829,12.8139,12.8139,213200.0
2007-02-07 11:25:00,16.94,16.95,16.93,16.93,77800.0,12.8214,12.829,12.8139,12.8139,77800.0
2007-02-07 11:30:00,16.93,16.94,16.92,16.92,128000.0,12.8139,12.8214,12.8063,12.8063,128000.0
2007-02-07 11:35:00,16.92,16.92,16.89,16.89,126200.0,12.8063,12.8063,12.7836,12.7836,126200.0
2007-02-07 11:40:00,16.89,16.9,16.89,16.89,88200.0,12.7836,12.7912,12.7836,12.7836,88200.0
2007-02-07 11:45:00,16.9,16.91,16.89,16.89,127200.0,12.7912,12.7987,12.7836,12.7836,127200.0
2007-02-07 11:50:00,16.89,16.89,16.86,16.86,164000.0,12.7836,12.7836,12.7609,12.7609,164000.0
2007-02-07 11:55:00,16.86,16.9,16.86,16.88,136800.0,12.7609,12.7912,12.7609,12.776,136800.0
2007-02-07 12:00:00,16.88,16.89,16.86,16.87,136200.0,12.776,12.7836,12.7609,12.7685,136200.0
2007-02-07 12:05:00,16.87,16.88,16.86,16.87,258600.0,12.7685,12.776,12.7609,12.7685,258600.0
2007-02-07 12:10:00,16.87,16.9,16.86,16.89,216400.0,12.7685,12.7912,12.7609,12.7836,216400.0
2007-02-07 12:15:00,16.89,16.89,16.88,16.89,87800.0,12.7836,12.7836,12.776,12.7836,87800.0
2007-02-07 12:20:00,16.88,16.89,16.86,16.89,222800.0,12.776,12.7836,12.7609,12.7836,222800.0
2007-02-07 12:25:00,16.89,16.9,16.89,16.9,153800.0,12.7836,12.7912,12.7836,12.7912,153800.0
2007-02-07 12:30:00,16.89,16.9,16.88,16.89,120800.0,12.7836,12.7912,12.776,12.7836,120800.0
2007-02-07 12:35:00,16.89,16.89,16.88,16.89,96400.0,12.7836,12.7836,12.776,12.7836,96400.0
2007-02-07 12:40:00,16.89,16.89,16.88,16.89,59400.0,12.7836,12.7836,12.776,12.7836,59400.0
2007-02-07 12:45:00,16.89,16.89,16.88,16.88,43800.0,12.7836,12.7836,12.776,12.776,43800.0
2007-02-07 12:50:00,16.88,16.89,16.87,16.87,229000.0,12.776,12.7836,12.7685,12.7685,229000.0
2007-02-07 12:55:00,16.88,16.88,16.86,16.86,116600.0,12.776,12.776,12.7609,12.7609,116600.0
2007-02-07 13:00:00,16.86,16.86,16.85,16.85,183600.0,12.7609,12.7609,12.7533,12.7533,183600.0
2007-02-07 13:05:00,16.85,16.86,16.85,16.86,63600.0,12.7533,12.7609,12.7533,12.7609,63600.0
2007-02-07 13:10:00,16.86,16.86,16.86,16.86,119400.0,12.7609,12.7609,12.7609,12.7609,119400.0
2007-02-07 13:15:00,16.86,16.86,16.85,16.85,50600.0,12.7609,12.7609,12.7533,12.7533,50600.0
2007-02-07 13:20:00,16.85,16.86,16.84,16.84,176600.0,12.7533,12.7609,12.7458,12.7458,176600.0
2007-02-07 13:25:00,16.84,16.84,16.83,16.84,96000.0,12.7458,12.7458,12.7382,12.7458,96000.0
2007-02-07 13:30:00,16.84,16.85,16.84,16.84,56000.0,12.7458,12.7533,12.7458,12.7458,56000.0
2007-02-07 13:35:00,16.85,16.85,16.81,16.82,202000.0,12.7533,12.7533,12.7231,12.7306,202000.0
2007-02-07 13:40:00,16.82,16.82,16.82,16.82,75600.0,12.7306,12.7306,12.7306,12.7306,75600.0
2007-02-07 13:45:00,16.82,16.82,16.8,16.81,162600.0,12.7306,12.7306,12.7155,12.7231,162600.0
2007-02-07 13:50:00,16.8,16.81,16.8,16.81,62000.0,12.7155,12.7231,12.7155,12.7231,62000.0
2007-02-07 13:55:00,16.81,16.81,16.79,16.79,274800.0,12.7231,12.7231,12.7079,12.7079,274800.0
2007-02-07 14:00:00,16.79,16.8,16.79,16.8,82600.0,12.7079,12.7155,12.7079,12.7155,82600.0
2007-02-07 14:05:00,16.8,16.81,16.78,16.78,272600.0,12.7155,12.7231,12.7003,12.7003,272600.0
2007-02-07 14:10:00,16.78,16.8,16.78,16.8,165200.0,12.7003,12.7155,12.7003,12.7155,165200.0
2007-02-07 14:15:00,16.8,16.85,16.8,16.85,189000.0,12.7155,12.7533,12.7155,12.7533,189000.0
2007-02-07 14:20:00,16.85,16.85,16.83,16.84,141400.0,12.7533,12.7533,12.7382,12.7458,141400.0
2007-02-07 14:25:00,16.83,16.85,16.83,16.84,49600.0,12.7382,12.7533,12.7382,12.7458,49600.0
2007-02-07 14:30:00,16.84,16.84,16.82,16.82,127600.0,12.7458,12.7458,12.7306,12.7306,127600.0
2007-02-07 14:35:00,16.82,16.82,16.75,16.77,404200.0,12.7306,12.7306,12.6776,12.6928,404200.0
2007-02-07 14:40:00,16.78,16.85,16.74,16.74,317800.0,12.7003,12.7533,12.6701,12.6701,317800.0
2007-02-07 14:45:00,16.74,16.74,16.71,16.71,340800.0,12.6701,12.6701,12.6474,12.6474,340800.0
2007-02-07 14:50:00,16.71,16.74,16.71,16.73,271400.0,12.6474,12.6701,12.6474,12.6625,271400.0
2007-02-07 14:55:00,16.73,16.74,16.71,16.72,304600.0,12.6625,12.6701,12.6474,12.6549,304600.0
2007-02-07 15:00:00,16.72,16.74,16.71,16.73,213800.0,12.6549,12.6701,12.6474,12.6625,213800.0
2007-02-07 15:05:00,16.73,16.76,16.73,16.75,224800.0,12.6625,12.6852,12.6625,12.6776,224800.0
2007-02-07 15:10:00,16.75,16.8,16.75,16.77,178800.0,12.6776,12.7155,12.6776,12.6928,178800.0
2007-02-07 15:15:00,16.77,16.79,16.75,16.77,144800.0,12.6928,12.7079,12.6776,12.6928,144800.0
2007-02-07 15:20:00,16.77,16.79,16.77,16.78,171800.0,12.6928,12.7079,12.6928,12.7003,171800.0
2007-02-07 15:25:00,16.79,16.79,16.76,16.76,155400.0,12.7079,12.7079,12.6852,12.6852,155400.0
2007-02-07 15:30:00,16.77,16.77,16.75,16.77,92200.0,12.6928,12.6928,12.6776,12.6928,92200.0
2007-02-07 15:35:00,16.77,16.77,16.75,16.76,327600.0,12.6928,12.6928,12.6776,12.6852,327600.0
2007-02-07 15:40:00,16.76,16.8,16.76,16.79,253000.0,12.6852,12.7155,12.6852,12.7079,253000.0
2007-02-07 15:45:00,16.8,16.82,16.79,16.8,248200.0,12.7155,12.7306,12.7079,12.7155,248200.0
2007-02-07 15:50:00,16.81,16.82,16.79,16.8,386000.0,12.7231,12.7306,12.7079,12.7155,386000.0
2007-02-07 15:55:00,16.8,16.83,16.8,16.83,491200.0,12.7155,12.7382,12.7155,12.7382,491200.0
2007-02-08 09:30:00,16.85,16.89,16.79,16.82,496200.0,12.7533,12.7836,12.7079,12.7306,496200.0
2007-02-08 09:35:00,16.82,16.84,16.81,16.82,121400.0,12.7306,12.7458,12.7231,12.7306,121400.0
2007-02-08 09:40:00,16.83,16.83,16.75,16.75,189000.0,12.7382,12.7382,12.6776,12.6776,189000.0
2007-02-08 09:45:00,16.76,16.76,16.72,16.75,197600.0,12.6852,12.6852,12.6549,12.6776,197600.0
2007-02-08 09:50:00,16.75,16.75,16.74,16.74,218800.0,12.6776,12.6776,12.6701,12.6701,218800.0
2007-02-08 09:55:00,16.74,16.75,16.74,16.74,138400.0,12.6701,12.6776,12.6701,12.6701,138400.0
2007-02-08 10:00:00,16.74,16.75,16.74,16.74,257800.0,12.6701,12.6776,12.6701,12.6701,257800.0
2007-02-08 10:05:00,16.74,16.75,16.72,16.72,363000.0,12.6701,12.6776,12.6549,12.6549,363000.0
2007-02-08 10:10:00,16.73,16.73,16.71,16.71,152000.0,12.6625,12.6625,12.6474,12.6474,152000.0
2007-02-08 10:15:00,16.71,16.72,16.67,16.68,320600.0,12.6474,12.6549,12.6171,12.6247,320600.0
2007-02-08 10:20:00,16.68,16.68,16.65,16.65,473400.0,12.6247,12.6247,12.602,12.602,473400.0
2007-02-08 10:25:00,16.65,16.65,16.64,16.64,233400.0,12.602,12.602,12.5944,12.5944,233400.0
2007-02-08 10:30:00,16.65,16.65,16.63,16.65,784400.0,12.602,12.602,12.5868,12.602,784400.0
2007-02-08 10:35:00,16.65,16.7,16.64,16.7,502000.0,12.602,12.6398,12.5944,12.6398,502000.0
2007-02-08 10:40:00,16.7,16.72,16.69,16.72,162600.0,12.6398,12.6549,12.6322,12.6549,162600.0
2007-02-08 10:45:00,16.71,16.72,16.65,16.66,105000.0,12.6474,12.6549,12.602,12.6095,105000.0
2007-02-08 10:50:00,16.66,16.68,16.65,16.68,132800.0,12.6095,12.6247,12.602,12.6247,132800.0
2007-02-08 10:55:00,16.68,16.68,16.66,16.67,111800.0,12.6247,12.6247,12.6095,12.6171,111800.0
2007-02-08 11:00:00,16.68,16.68,16.64,16.64,194600.0,12.6247,12.6247,12.5944,12.5944,194600.0
2007-02-08 11:05:00,16.64,16.65,16.61,16.62,811600.0,12.5944,12.602,12.5717,12.5792,811600.0
2007-02-08 11:10:00,16.61,16.66,16.6,16.66,479400.0,12.5717,12.6095,12.5641,12.6095,479400.0
2007-02-08 11:15:00,16.66,16.67,16.65,16.66,134000.0,12.6095,12.6171,12.602,12.6095,134000.0
2007-02-08 11:20:00,16.66,16.67,16.65,16.65,249800.0,12.6095,12.6171,12.602,12.602,249800.0
2007-02-08 11:25:00,16.65,16.66,16.63,16.64,393400.0,12.602,12.6095,12.5868,12.5944,393400.0
2007-02-08 11:30:00,16.63,16.63,16.61,16.61,297600.0,12.5868,12.5868,12.5717,12.5717,297600.0
2007-02-08 11:35:00,16.61,16.61,16.6,16.61,201000.0,12.5717,12.5717,12.5641,12.5717,201000.0
2007-02-08 11:40:00,16.6,16.61,16.58,16.58,468800.0,12.5641,12.5717,12.549,12.549,468800.0
2007-02-08 11:45:00,16.58,16.63,16.58,16.61,768200.0,12.549,12.5868,12.549,12.5717,768200.0
2007-02-08 11:50:00,16.61,16.62,16.6,16.61,388400.0,12.5717,12.5792,12.5641,12.5717,388400.0
2007-02-08 11:55:00,16.61,16.62,16.6,16.61,272000.0,12.5717,12.5792,12.5641,12.5717,272000.0
2007-02-08 12:00:00,16.61,16.61,16.59,16.59,227600.0,12.5717,12.5717,12.5565,12.5565,227600.0
2007-02-08 12:05:00,16.59,16.6,16.59,16.59,243600.0,12.5565,12.5641,12.5565,12.5565,243600.0
2007-02-08 12:10:00,16.59,16.61,16.59,16.59,568000.0,12.5565,12.5717,12.5565,12.5565,568000.0
2007-02-08 12:15:00,16.59,16.6,16.59,16.6,272600.0,12.5565,12.5641,12.5565,12.5641,272600.0
2007-02-08 12:20:00,16.6,16.65,16.59,16.65,360600.0,12.5641,12.602,12.5565,12.602,360600.0
2007-02-08 12:25:00,16.65,16.65,16.62,16.63,250600.0,12.602,12.602,12.5792,12.5868,250600.0
2007-02-08 12:30:00,16.63,16.65,16.62,16.65,194400.0,12.5868,12.602,12.5792,12.602,194400.0
2007-02-08 12:35:00,16.65,16.68,16.65,16.68,253000.0,12.602,12.6247,12.602,12.6247,253000.0
2007-02-08 12:40:00,16.68,16.68,16.66,16.66,350800.0,12.6247,12.6247,12.6095,12.6095,350800.0
2007-02-08 12:45:00,16.66,16.68,16.66,16.67,138800.0,12.6095,12.6247,12.6095,12.6171,138800.0
2007-02-08 12:50:00,16.67,16.68,16.65,16.65,100800.0,12.6171,12.6247,12.602,12.602,100800.0
2007-02-08 12:55:00,16.65,16.65,16.64,16.64,120200.0,12.602,12.602,12.5944,12.5944,120200.0
2007-02-08 13:00:00,16.65,16.65,16.64,16.65,126600.0,12.602,12.602,12.5944,12.602,126600.0
2007-02-08 13:05:00,16.65,16.68,16.65,16.68,589800.0,12.602,12.6247,12.602,12.6247,589800.0
2007-02-08 13:10:00,16.68,16.68,16.67,16.68,190600.0,12.6247,12.6247,12.6171,12.6247,190600.0
2007-02-08 13:15:00,16.68,16.69,16.68,16.68,113600.0,12.6247,12.6322,12.6247,12.6247,113600.0
2007-02-08 13:20:00,16.68,16.69,16.65,16.68,447200.0,12.6247,12.6322,12.602,12.6247,447200.0
2007-02-08 13:25:00,16.68,16.7,16.68,16.7,285800.0,12.6247,12.6398,12.6247,12.6398,285800.0
2007-02-08 13:30:00,16.7,16.7,16.67,16.67,176800.0,12.6398,12.6398,12.6171,12.6171,176800.0
2007-02-08 13:35:00,16.68,16.7,16.67,16.68,237000.0,12.6247,12.6398,12.6171,12.6247,237000.0
2007-02-08 13:40:00,16.68,16.71,16.68,16.7,197800.0,12.6247,12.6474,12.6247,12.6398,197800.0
2007-02-08 13:45:00,16.7,16.7,16.68,16.69,119800.0,12.6398,12.6398,12.6247,12.6322,119800.0
2007-02-08 13:50:00,16.69,16.7,16.68,16.68,120600.0,12.6322,12.6398,12.6247,12.6247,120600.0
2007-02-08 13:55:00,16.68,16.69,16.67,16.68,333000.0,12.6247,12.6322,12.6171,12.6247,333000.0
2007-02-08 14:00:00,16.68,16.71,16.68,16.7,155000.0,12.6247,12.6474,12.6247,12.6398,155000.0
2007-02-08 14:05:00,16.7,16.72,16.7,16.72,191600.0,12.6398,12.6549,12.6398,12.6549,191600.0
2007-02-08 14:10:00,16.71,16.72,16.7,16.72,198200.0,12.6474,12.6549,12.6398,12.6549,198200.0
2007-02-08 14:15:00,16.72,16.72,16.69,16.7,479000.0,12.6549,12.6549,12.6322,12.6398,479000.0
2007-02-08 14:20:00,16.7,16.7,16.67,16.68,941200.0,12.6398,12.6398,12.6171,12.6247,941200.0
2007-02-08 14:25:00,16.68,16.68,16.66,16.66,472000.0,12.6247,12.6247,12.6095,12.6095,472000.0
2007-02-08 14:30:00,16.66,16.67,16.64,16.65,347000.0,12.6095,12.6171,12.5944,12.602,347000.0
2007-02-08 14:35:00,16.65,16.66,16.64,16.65,180200.0,12.602,12.6095,12.5944,12.602,180200.0
2007-02-08 14:40:00,16.65,16.65,16.63,16.64,158200.0,12.602,12.602,12.5868,12.5944,158200.0
2007-02-08 14:45:00,16.64,16.64,16.6,16.63,380600.0,12.5944,12.5944,12.5641,12.5868,380600.0
2007-02-08 14:50:00,16.63,16.65,16.62,16.65,277800.0,12.5868,12.602,12.5792,12.602,277800.0
2007-02-08 14:55:00,16.65,16.65,16.64,16.65,323400.0,12.602,12.602,12.5944,12.602,323400.0
2007-02-08 15:00:00,16.65,16.66,16.64,16.66,124200.0,12.602,12.6095,12.5944,12.6095,124200.0
2007-02-08 15:05:00,16.65,16.66,16.64,16.64,268400.0,12.602,12.6095,12.5944,12.5944,268400.0
2007-02-08 15:10:00,16.64,16.65,16.64,16.64,106600.0,12.5944,12.602,12.5944,12.5944,106600.0
2007-02-08 15:15:00,16.65,16.68,16.6,16.67,572800.0,12.602,12.6247,12.5641,12.6171,572800.0
2007-02-08 15:20:00,16.68,16.69,16.67,16.68,142000.0,12.6247,12.6322,12.6171,12.6247,142000.0
2007-02-08 15:25:00,16.68,16.68,16.67,16.68,168200.0,12.6247,12.6247,12.6171,12.6247,168200.0
2007-02-08 15:30:00,16.68,16.68,16.67,16.67,237600.0,12.6247,12.6247,12.6171,12.6171,237600.0
2007-02-08 15:35:00,16.67,16.67,16.66,16.67,301800.0,12.6171,12.6171,12.6095,12.6171,301800.0
2007-02-08 15:40:00,16.67,16.67,16.6,16.66,534000.0,12.6171,12.6171,12.5641,12.6095,534000.0
2007-02-08 15:45:00,16.66,16.66,16.65,16.65,159000.0,12.6095,12.6095,12.602,12.602,159000.0
2007-02-08 15:50:00,16.66,16.71,16.66,16.7,574000.0,12.6095,12.6474,12.6095,12.6398,574000.0
2007-02-08 15:55:00,16.7,16.72,16.68,16.71,642000.0,12.6398,12.6549,12.6247,12.6474,642000.0
2007-02-09 09:30:00,16.75,16.78,16.71,16.74,439400.0,12.6776,12.7003,12.6474,12.6701,439400.0
2007-02-09 09:35:00,16.74,16.8,16.74,16.79,202400.0,12.6701,12.7155,12.6701,12.7079,202400.0
2007-02-09 09:40:00,16.79,16.81,16.78,16.78,246200.0,12.7079,12.7231,12.7003,12.7003,246200.0
2007-02-09 09:45:00,16.78,16.79,16.77,16.78,128600.0,12.7003,12.7079,12.6928,12.7003,128600.0
2007-02-09 09:50:00,16.77,16.79,16.75,16.76,288400.0,12.6928,12.7079,12.6776,12.6852,288400.0
2007-02-09 09:55:00,16.76,16.76,16.75,16.75,192400.0,12.6852,12.6852,12.6776,12.6776,192400.0
2007-02-09 10:00:00,16.75,16.75,16.7,16.73,194200.0,12.6776,12.6776,12.6398,12.6625,194200.0
2007-02-09 10:05:00,16.73,16.75,16.73,16.74,174400.0,12.6625,12.6776,12.6625,12.6701,174400.0
2007-02-09 10:10:00,16.75,16.75,16.73,16.74,237200.0,12.6776,12.6776,12.6625,12.6701,237200.0
2007-02-09 10:15:00,16.74,16.75,16.72,16.73,263200.0,12.6701,12.6776,12.6549,12.6625,263200.0
2007-02-09 10:20:00,16.73,16.75,16.72,16.74,130800.0,12.6625,12.6776,12.6549,12.6701,130800.0
2007-02-09 10:25:00,16.74,16.75,16.68,16.72,205200.0,12.6701,12.6776,12.6247,12.6549,205200.0
2007-02-09 10:30:00,16.72,16.74,16.69,16.69,195600.0,12.6549,12.6701,12.6322,12.6322,195600.0
2007-02-09 10:35:00,16.69,16.71,16.67,16.7,208000.0,12.6322,12.6474,12.6171,12.6398,208000.0
2007-02-09 10:40:00,16.7,16.71,16.67,16.67,177800.0,12.6398,12.6474,12.6171,12.6171,177800.0
2007-02-09 10:45:00,16.67,16.67,16.64,16.65,257000.0,12.6171,12.6171,12.5944,12.602,257000.0
2007-02-09 10:50:00,16.65,16.66,16.65,16.66,97600.0,12.602,12.6095,12.602,12.6095,97600.0
2007-02-09 10:55:00,16.66,16.66,16.61,16.62,221400.0,12.6095,12.6095,12.5717,12.5792,221400.0
2007-02-09 11:00:00,16.63,16.64,16.61,16.64,194400.0,12.5868,12.5944,12.5717,12.5944,194400.0
2007-02-09 11:05:00,16.64,16.64,16.62,16.63,120800.0,12.5944,12.5944,12.5792,12.5868,120800.0
2007-02-09 11:10:00,16.63,16.66,16.63,16.66,54600.0,12.5868,12.6095,12.5868,12.6095,54600.0
2007-02-09 11:15:00,16.66,16.66,16.63,16.63,117400.0,12.6095,12.6095,12.5868,12.5868,117400.0
2007-02-09 11:20:00,16.63,16.64,16.62,16.64,66000.0,12.5868,12.5944,12.5792,12.5944,66000.0
2007-02-09 11:25:00,16.65,16.66,16.63,16.64,76400.0,12.602,12.6095,12.5868,12.5944,76400.0
2007-02-09 11:30:00,16.64,16.64,16.63,16.63,80000.0,12.5944,12.5944,12.5868,12.5868,80000.0
2007-02-09 11:35:00,16.64,16.64,16.63,16.64,52000.0,12.5944,12.5944,12.5868,12.5944,52000.0
2007-02-09 11:40:00,16.64,16.64,16.64,16.64,77400.0,12.5944,12.5944,12.5944,12.5944,77400.0
2007-02-09 11:45:00,16.64,16.64,16.64,16.64,59000.0,12.5944,12.5944,12.5944,12.5944,59000.0
2007-02-09 11:50:00,16.64,16.66,16.64,16.65,59800.0,12.5944,12.6095,12.5944,12.602,59800.0
2007-02-09 11:55:00,16.65,16.67,16.65,16.65,60600.0,12.602,12.6171,12.602,12.602,60600.0
2007-02-09 12:00:00,16.65,16.67,16.64,16.66,75800.0,12.602,12.6171,12.5944,12.6095,75800.0
2007-02-09 12:05:00,16.66,16.66,16.64,16.64,33200.0,12.6095,12.6095,12.5944,12.5944,33200.0
2007-02-09 12:10:00,16.64,16.66,16.64,16.66,75600.0,12.5944,12.6095,12.5944,12.6095,75600.0
2007-02-09 12:15:00,16.66,16.66,16.64,16.66,86800.0,12.6095,12.6095,12.5944,12.6095,86800.0
2007-02-09 12:20:00,16.66,16.67,16.61,16.61,243200.0,12.6095,12.6171,12.5717,12.5717,243200.0
2007-02-09 12:25:00,16.61,16.63,16.61,16.63,161600.0,12.5717,12.5868,12.5717,12.5868,161600.0
2007-02-09 12:30:00,16.63,16.64,16.61,16.62,254800.0,12.5868,12.5944,12.5717,12.5792,254800.0
2007-02-09 12:35:00,16.61,16.65,16.61,16.65,114800.0,12.5717,12.602,12.5717,12.602,114800.0
2007-02-09 12:40:00,16.65,16.66,16.64,16.64,61400.0,12.602,12.6095,12.5944,12.5944,61400.0
2007-02-09 12:45:00,16.64,16.65,16.64,16.65,28400.0,12.5944,12.602,12.5944,12.602,28400.0
2007-02-09 12:50:00,16.65,16.65,16.55,16.55,503000.0,12.602,12.602,12.5263,12.5263,503000.0
2007-02-09 12:55:00,16.56,16.57,16.5,16.5,637400.0,12.5338,12.5414,12.4884,12.4884,637400.0
2007-02-09 13:00:00,16.5,16.79,16.48,16.5,458000.0,12.4884,12.7079,12.4733,12.4884,458000.0
2007-02-09 13:05:00,16.5,16.55,16.5,16.51,180600.0,12.4884,12.5263,12.4884,12.496,180600.0
2007-02-09 13:10:00,16.52,16.55,16.5,16.5,245800.0,12.5036,12.5263,12.4884,12.4884,245800.0
2007-02-09 13:15:00,16.5,16.5,16.47,16.49,326800.0,12.4884,12.4884,12.4657,12.4809,326800.0
2007-02-09 13:20:00,16.49,16.5,16.46,16.47,346000.0,12.4809,12.4884,12.4581,12.4657,346000.0
2007-02-09 13:25:00,16.47,16.5,16.46,16.49,205800.0,12.4657,12.4884,12.4581,12.4809,205800.0
2007-02-09 13:30:00,16.49,16.5,16.49,16.49,267200.0,12.4809,12.4884,12.4809,12.4809,267200.0
2007-02-09 13:35:00,16.49,16.5,16.47,16.5,362800.0,12.4809,12.4884,12.4657,12.4884,362800.0
2007-02-09 13:40:00,16.5,16.53,16.49,16.52,131400.0,12.4884,12.5111,12.4809,12.5036,131400.0
2007-02-09 13:45:00,16.52,16.53,16.5,16.53,195400.0,12.5036,12.5111,12.4884,12.5111,195400.0
2007-02-09 13:50:00,16.54,16.54,16.5,16.52,150800.0,12.5187,12.5187,12.4884,12.5036,150800.0
2007-02-09 13:55:00,16.52,16.55,16.52,16.53,114600.0,12.5036,12.5263,12.5036,12.5111,114600.0
2007-02-09 14:00:00,16.53,16.54,16.52,16.53,108000.0,12.5111,12.5187,12.5036,12.5111,108000.0
2007-02-09 14:05:00,16.53,16.53,16.5,16.5,254000.0,12.5111,12.5111,12.4884,12.4884,254000.0
2007-02-09 14:10:00,16.5,16.51,16.48,16.48,179600.0,12.4884,12.496,12.4733,12.4733,179600.0
2007-02-09 14:15:00,16.49,16.5,16.48,16.49,115000.0,12.4809,12.4884,12.4733,12.4809,115000.0
2007-02-09 14:20:00,16.49,16.5,16.49,16.5,62800.0,12.4809,12.4884,12.4809,12.4884,62800.0
2007-02-09 14:25:00,16.5,16.5,16.49,16.49,118400.0,12.4884,12.4884,12.4809,12.4809,118400.0
2007-02-09 14:30:00,16.49,16.49,16.47,16.47,218600.0,12.4809,12.4809,12.4657,12.4657,218600.0
2007-02-09 14:35:00,16.47,16.5,16.46,16.5,194200.0,12.4657,12.4884,12.4581,12.4884,194200.0
2007-02-09 14:40:00,16.5,16.52,16.49,16.49,101200.0,12.4884,12.5036,12.4809,12.4809,101200.0
2007-02-09 14:45:00,16.49,16.49,16.45,16.48,200200.0,12.4809,12.4809,12.4506,12.4733,200200.0
2007-02-09 14:50:00,16.48,16.48,16.46,16.46,163800.0,12.4733,12.4733,12.4581,12.4581,163800.0
2007-02-09 14:55:00,16.46,16.48,16.46,16.48,145600.0,12.4581,12.4733,12.4581,12.4733,145600.0
2007-02-09 15:00:00,16.48,16.48,16.47,16.48,126000.0,12.4733,12.4733,12.4657,12.4733,126000.0
2007-02-09 15:05:00,16.48,16.48,16.47,16.47,141600.0,12.4733,12.4733,12.4657,12.4657,141600.0
2007-02-09 15:10:00,16.47,16.5,16.47,16.5,238600.0,12.4657,12.4884,12.4657,12.4884,238600.0
2007-02-09 15:15:00,16.5,16.51,16.48,16.5,127600.0,12.4884,12.496,12.4733,12.4884,127600.0
2007-02-09 15:20:00,16.5,16.5,16.49,16.5,128200.0,12.4884,12.4884,12.4809,12.4884,128200.0
2007-02-09 15:25:00,16.5,16.54,16.5,16.52,199200.0,12.4884,12.5187,12.4884,12.5036,199200.0
2007-02-09 15:30:00,16.52,16.54,16.49,16.5,265400.0,12.5036,12.5187,12.4809,12.4884,265400.0
2007-02-09 15:35:00,16.5,16.54,16.49,16.53,179600.0,12.4884,12.5187,12.4809,12.5111,179600.0
2007-02-09 15:40:00,16.53,16.53,16.49,16.49,225200.0,12.5111,12.5111,12.4809,12.4809,225200.0
2007-02-09 15:45:00,16.49,16.52,16.49,16.52,383800.0,12.4809,12.5036,12.4809,12.5036,383800.0
2007-02-09 15:50:00,16.52,16.52,16.49,16.5,350600.0,12.5036,12.5036,12.4809,12.4884,350600.0
2007-02-09 15:55:00,16.5,16.5,16.48,16.49,536200.0,12.4884,12.4884,12.4733,12.4809,536200.0
2007-02-12 09:30:00,16.48,16.48,16.29,16.39,1135200.0,12.4733,12.4733,12.3295,12.4052,1135200.0
2007-02-12 09:35:00,16.38,16.42,16.36,16.41,462200.0,12.3976,12.4279,12.3825,12.4203,462200.0
2007-02-12 09:40:00,16.4,16.43,16.36,16.37,250400.0,12.4127,12.4354,12.3825,12.39,250400.0
2007-02-12 09:45:00,16.36,16.38,16.32,16.33,418000.0,12.3825,12.3976,12.3522,12.3598,418000.0
2007-02-12 09:50:00,16.33,16.35,16.27,16.28,507200.0,12.3598,12.3749,12.3143,12.3219,507200.0
2007-02-12 09:55:00,16.29,16.3,16.24,16.25,421000.0,12.3295,12.337,12.2916,12.2992,421000.0
2007-02-12 10:00:00,16.25,16.25,16.2,16.22,557800.0,12.2992,12.2992,12.2614,12.2765,557800.0
2007-02-12 10:05:00,16.22,16.24,16.19,16.21,536200.0,12.2765,12.2916,12.2538,12.2689,536200.0
2007-02-12 10:10:00,16.21,16.23,16.2,16.22,243400.0,12.2689,12.2841,12.2614,12.2765,243400.0
2007-02-12 10:15:00,16.22,16.27,16.22,16.23,255200.0,12.2765,12.3143,12.2765,12.2841,255200.0
2007-02-12 10:20:00,16.23,16.32,16.23,16.3,312200.0,12.2841,12.3522,12.2841,12.337,312200.0
2007-02-12 10:25:00,16.31,16.31,16.27,16.3,243200.0,12.3446,12.3446,12.3143,12.337,243200.0
2007-02-12 10:30:00,16.29,16.31,16.26,16.27,152000.0,12.3295,12.3446,12.3068,12.3143,152000.0
2007-02-12 10:35:00,16.27,16.31,16.25,16.29,200000.0,12.3143,12.3446,12.2992,12.3295,200000.0
2007-02-12 10:40:00,16.29,16.34,16.29,16.34,354800.0,12.3295,12.3673,12.3295,12.3673,354800.0
2007-02-12 10:45:00,16.34,16.34,16.3,16.3,264000.0,12.3673,12.3673,12.337,12.337,264000.0
2007-02-12 10:50:00,16.3,16.36,16.3,16.32,288800.0,12.337,12.3825,12.337,12.3522,288800.0
2007-02-12 10:55:00,16.32,16.32,16.3,16.31,169200.0,12.3522,12.3522,12.337,12.3446,169200.0
2007-02-12 11:00:00,16.31,16.34,16.31,16.33,81200.0,12.3446,12.3673,12.3446,12.3598,81200.0
2007-02-12 11:05:00,16.33,16.34,16.32,16.34,103600.0,12.3598,12.3673,12.3522,12.3673,103600.0
2007-02-12 11:10:00,16.34,16.37,16.34,16.36,175600.0,12.3673,12.39,12.3673,12.3825,175600.0
2007-02-12 11:15:00,16.36,16.36,16.35,16.35,113400.0,12.3825,12.3825,12.3749,12.3749,113400.0
2007-02-12 11:20:00,16.35,16.36,16.31,16.31,188800.0,12.3749,12.3825,12.3446,12.3446,188800.0
2007-02-12 11:25:00,16.31,16.32,16.28,16.29,206000.0,12.3446,12.3522,12.3219,12.3295,206000.0
2007-02-12 11:30:00,16.29,16.31,16.29,16.3,103600.0,12.3295,12.3446,12.3295,12.337,103600.0
2007-02-12 11:35:00,16.3,16.3,16.28,16.3,209600.0,12.337,12.337,12.3219,12.337,209600.0
2007-02-12 11:40:00,16.3,16.31,16.29,16.29,95000.0,12.337,12.3446,12.3295,12.3295,95000.0
2007-02-12 11:45:00,16.29,16.31,16.29,16.3,142200.0,12.3295,12.3446,12.3295,12.337,142200.0
2007-02-12 11:50:00,16.3,16.3,16.29,16.29,78600.0,12.337,12.337,12.3295,12.3295,78600.0
2007-02-12 11:55:00,16.29,16.29,16.25,16.28,383400.0,12.3295,12.3295,12.2992,12.3219,383400.0
2007-02-12 12:00:00,16.28,16.28,16.27,16.27,314200.0,12.3219,12.3219,12.3143,12.3143,314200.0
2007-02-12 12:05:00,16.27,16.29,16.27,16.29,140400.0,12.3143,12.3295,12.3143,12.3295,140400.0
2007-02-12 12:10:00,16.29,16.29,16.28,16.29,194200.0,12.3295,12.3295,12.3219,12.3295,194200.0
2007-02-12 12:15:00,16.29,16.29,16.29,16.29,23800.0,12.3295,12.3295,12.3295,12.3295,23800.0
2007-02-12 12:20:00,16.29,16.29,16.25,16.25,228200.0,12.3295,12.3295,12.2992,12.2992,228200.0
2007-02-12 12:25:00,16.25,16.27,16.25,16.27,125800.0,12.2992,12.3143,12.2992,12.3143,125800.0
2007-02-12 12:30:00,16.27,16.28,16.26,16.27,135400.0,12.3143,12.3219,12.3068,12.3143,135400.0
2007-02-12 12:35:00,16.27,16.28,16.27,16.27,83600.0,12.3143,12.3219,12.3143,12.3143,83600.0
2007-02-12 12:40:00,16.27,16.29,16.25,16.25,136000.0,12.3143,12.3295,12.2992,12.2992,136000.0
2007-02-12 12:45:00,16.26,16.29,16.26,16.27,114600.0,12.3068,12.3295,12.3068,12.3143,114600.0
2007-02-12 12:50:00,16.27,16.27,16.25,16.25,91800.0,12.3143,12.3143,12.2992,12.2992,91800.0
2007-02-12 12:55:00,16.25,16.28,16.25,16.28,130600.0,12.2992,12.3219,12.2992,12.3219,130600.0
2007-02-12 13:00:00,16.28,16.29,16.27,16.28,137000.0,12.3219,12.3295,12.3143,12.3219,137000.0
2007-02-12 13:05:00,16.27,16.28,16.25,16.25,51200.0,12.3143,12.3219,12.2992,12.2992,51200.0
2007-02-12 13:10:00,16.26,16.26,16.25,16.26,44800.0,12.3068,12.3068,12.2992,12.3068,44800.0
2007-02-12 13:15:00,16.26,16.27,16.25,16.27,73800.0,12.3068,12.3143,12.2992,12.3143,73800.0
2007-02-12 13:20:00,16.27,16.29,16.27,16.28,46200.0,12.3143,12.3295,12.3143,12.3219,46200.0
2007-02-12 13:25:00,16.29,16.31,16.28,16.3,95400.0,12.3295,12.3446,12.3219,12.337,95400.0
2007-02-12 13:30:00,16.3,16.3,16.28,16.28,59200.0,12.337,12.337,12.3219,12.3219,59200.0
2007-02-12 13:35:00,16.28,16.32,16.27,16.31,123400.0,12.3219,12.3522,12.3143,12.3446,123400.0
2007-02-12 13:40:00,16.31,16.34,16.31,16.31,197000.0,12.3446,12.3673,12.3446,12.3446,197000.0
2007-02-12 13:45:00,16.31,16.33,16.3,16.33,127400.0,12.3446,12.3598,12.337,12.3598,127400.0
2007-02-12 13:50:00,16.33,16.33,16.29,16.31,152600.0,12.3598,12.3598,12.3295,12.3446,152600.0
2007-02-12 13:55:00,16.31,16.33,16.31,16.31,103200.0,12.3446,12.3598,12.3446,12.3446,103200.0
2007-02-12 14:00:00,16.31,16.32,16.31,16.32,69400.0,12.3446,12.3522,12.3446,12.3522,69400.0
2007-02-12 14:05:00,16.32,16.34,16.32,16.34,90400.0,12.3522,12.3673,12.3522,12.3673,90400.0
2007-02-12 14:10:00,16.33,16.34,16.32,16.32,100600.0,12.3598,12.3673,12.3522,12.3522,100600.0
2007-02-12 14:15:00,16.32,16.33,16.31,16.33,62400.0,12.3522,12.3598,12.3446,12.3598,62400.0
2007-02-12 14:20:00,16.33,16.36,16.32,16.33,219200.0,12.3598,12.3825,12.3522,12.3598,219200.0
2007-02-12 14:25:00,16.33,16.34,16.31,16.31,131200.0,12.3598,12.3673,12.3446,12.3446,131200.0
2007-02-12 14:30:00,16.31,16.31,16.3,16.3,153400.0,12.3446,12.3446,12.337,12.337,153400.0
2007-02-12 14:35:00,16.3,16.32,16.29,16.31,84800.0,12.337,12.3522,12.3295,12.3446,84800.0
2007-02-12 14:40:00,16.31,16.33,16.31,16.33,57200.0,12.3446,12.3598,12.3446,12.3598,57200.0
2007-02-12 14:45:00,16.33,16.33,16.3,16.31,142200.0,12.3598,12.3598,12.337,12.3446,142200.0
2007-02-12 14:50:00,16.31,16.34,16.31,16.34,107400.0,12.3446,12.3673,12.3446,12.3673,107400.0
2007-02-12 14:55:00,16.34,16.35,16.32,16.32,120600.0,12.3673,12.3749,12.3522,12.3522,120600.0
2007-02-12 15:00:00,16.32,16.33,16.31,16.32,101200.0,12.3522,12.3598,12.3446,12.3522,101200.0
2007-02-12 15:05:00,16.32,16.35,16.32,16.33,180000.0,12.3522,12.3749,12.3522,12.3598,180000.0
2007-02-12 15:10:00,16.33,16.36,16.33,16.36,283600.0,12.3598,12.3825,12.3598,12.3825,283600.0
2007-02-12 15:15:00,16.36,16.38,16.35,16.37,253600.0,12.3825,12.3976,12.3749,12.39,253600.0
2007-02-12 15:20:00,16.37,16.38,16.34,16.36,255200.0,12.39,12.3976,12.3673,12.3825,255200.0
2007-02-12 15:25:00,16.36,16.36,16.34,16.36,178400.0,12.3825,12.3825,12.3673,12.3825,178400.0
2007-02-12 15:30:00,16.36,16.36,16.34,16.36,194200.0,12.3825,12.3825,12.3673,12.3825,194200.0
2007-02-12 15:35:00,16.36,16.38,16.35,16.38,216000.0,12.3825,12.3976,12.3749,12.3976,216000.0
2007-02-12 15:40:00,16.38,16.38,16.36,16.36,203200.0,12.3976,12.3976,12.3825,12.3825,203200.0
2007-02-12 15:45:00,16.36,16.36,16.33,16.33,215000.0,12.3825,12.3825,12.3598,12.3598,215000.0
2007-02-12 15:50:00,16.33,16.34,16.32,16.33,191200.0,12.3598,12.3673,12.3522,12.3598,191200.0
2007-02-12 15:55:00,16.33,16.34,16.33,16.34,330600.0,12.3598,12.3673,12.3598,12.3673,330600.0
2007-02-13 09:30:00,16.39,16.47,16.31,16.42,722400.0,12.4052,12.4657,12.3446,12.4279,722400.0
2007-02-13 09:35:00,16.42,16.46,16.42,16.44,141200.0,12.4279,12.4581,12.4279,12.443,141200.0
2007-02-13 09:40:00,16.44,16.49,16.41,16.41,167400.0,12.443,12.4809,12.4203,12.4203,167400.0
2007-02-13 09:45:00,16.41,16.43,16.41,16.41,147200.0,12.4203,12.4354,12.4203,12.4203,147200.0
2007-02-13 09:50:00,16.41,16.48,16.41,16.46,187200.0,12.4203,12.4733,12.4203,12.4581,187200.0
2007-02-13 09:55:00,16.46,16.49,16.43,16.48,151000.0,12.4581,12.4809,12.4354,12.4733,151000.0
2007-02-13 10:00:00,16.48,16.48,16.43,16.43,159400.0,12.4733,12.4733,12.4354,12.4354,159400.0
2007-02-13 10:05:00,16.43,16.43,16.39,16.43,127000.0,12.4354,12.4354,12.4052,12.4354,127000.0
2007-02-13 10:10:00,16.43,16.46,16.42,16.45,114000.0,12.4354,12.4581,12.4279,12.4506,114000.0
2007-02-13 10:15:00,16.45,16.45,16.44,16.45,78600.0,12.4506,12.4506,12.443,12.4506,78600.0
2007-02-13 10:20:00,16.45,16.46,16.43,16.45,103800.0,12.4506,12.4581,12.4354,12.4506,103800.0
2007-02-13 10:25:00,16.45,16.46,16.44,16.44,143400.0,12.4506,12.4581,12.443,12.443,143400.0
2007-02-13 10:30:00,16.44,16.47,16.44,16.47,113000.0,12.443,12.4657,12.443,12.4657,113000.0
2007-02-13 10:35:00,16.47,16.47,16.42,16.42,185400.0,12.4657,12.4657,12.4279,12.4279,185400.0
2007-02-13 10:40:00,16.42,16.43,16.38,16.39,210200.0,12.4279,12.4354,12.3976,12.4052,210200.0
2007-02-13 10:45:00,16.39,16.39,16.36,16.39,147400.0,12.4052,12.4052,12.3825,12.4052,147400.0
2007-02-13 10:50:00,16.39,16.39,16.33,16.33,147000.0,12.4052,12.4052,12.3598,12.3598,147000.0
2007-02-13 10:55:00,16.33,16.36,16.32,16.35,105600.0,12.3598,12.3825,12.3522,12.3749,105600.0
2007-02-13 11:00:00,16.35,16.36,16.33,16.35,153600.0,12.3749,12.3825,12.3598,12.3749,153600.0
2007-02-13 11:05:00,16.35,16.37,16.34,16.36,86600.0,12.3749,12.39,12.3673,12.3825,86600.0
2007-02-13 11:10:00,16.35,16.36,16.35,16.35,77200.0,12.3749,12.3825,12.3749,12.3749,77200.0
2007-02-13 11:15:00,16.35,16.36,16.34,16.34,116200.0,12.3749,12.3825,12.3673,12.3673,116200.0
2007-02-13 11:20:00,16.34,16.35,16.34,16.35,76800.0,12.3673,12.3749,12.3673,12.3749,76800.0
2007-02-13 11:25:00,16.35,16.36,16.35,16.35,109200.0,12.3749,12.3825,12.3749,12.3749,109200.0
2007-02-13 11:30:00,16.35,16.37,16.34,16.37,131000.0,12.3749,12.39,12.3673,12.39,131000.0
2007-02-13 11:35:00,16.37,16.38,16.35,16.35,96800.0,12.39,12.3976,12.3749,12.3749,96800.0
2007-02-13 11:40:00,16.35,16.35,16.34,16.35,88800.0,12.3749,12.3749,12.3673,12.3749,88800.0
2007-02-13 11:45:00,16.35,16.36,16.35,16.36,128800.0,12.3749,12.3825,12.3749,12.3825,128800.0
2007-02-13 11:50:00,16.36,16.36,16.35,16.36,105400.0,12.3825,12.3825,12.3749,12.3825,105400.0
2007-02-13 11:55:00,16.36,16.37,16.35,16.35,178200.0,12.3825,12.39,12.3749,12.3749,178200.0
2007-02-13 12:00:00,16.35,16.36,16.34,16.35,107400.0,12.3749,12.3825,12.3673,12.3749,107400.0
2007-02-13 12:05:00,16.35,16.36,16.35,16.36,94200.0,12.3749,12.3825,12.3749,12.3825,94200.0
2007-02-13 12:10:00,16.36,16.38,16.35,16.38,130400.0,12.3825,12.3976,12.3749,12.3976,130400.0
2007-02-13 12:15:00,16.38,16.39,16.37,16.37,97200.0,12.3976,12.4052,12.39,12.39,97200.0
2007-02-13 12:20:00,16.38,16.41,16.36,16.39,220400.0,12.3976,12.4203,12.3825,12.4052,220400.0
2007-02-13 12:25:00,16.39,16.41,16.38,16.39,180000.0,12.4052,12.4203,12.3976,12.4052,180000.0
2007-02-13 12:30:00,16.39,16.41,16.38,16.4,175600.0,12.4052,12.4203,12.3976,12.4127,175600.0
2007-02-13 12:35:00,16.41,16.41,16.4,16.41,123200.0,12.4203,12.4203,12.4127,12.4203,123200.0
2007-02-13 12:40:00,16.41,16.44,16.4,16.41,179800.0,12.4203,12.443,12.4127,12.4203,179800.0
2007-02-13 12:45:00,16.4,16.41,16.38,16.41,141800.0,12.4127,12.4203,12.3976,12.4203,141800.0
2007-02-13 12:50:00,16.41,16.42,16.4,16.4,109600.0,12.4203,12.4279,12.4127,12.4127,109600.0
2007-02-13 12:55:00,16.4,16.41,16.4,16.4,79600.0,12.4127,12.4203,12.4127,12.4127,79600.0
2007-02-13 13:00:00,16.4,16.41,16.4,16.4,118800.0,12.4127,12.4203,12.4127,12.4127,118800.0
2007-02-13 13:05:00,16.4,16.41,16.39,16.41,66600.0,12.4127,12.4203,12.4052,12.4203,66600.0
2007-02-13 13:10:00,16.41,16.41,16.39,16.39,142000.0,12.4203,12.4203,12.4052,12.4052,142000.0
2007-02-13 13:15:00,16.39,16.39,16.37,16.38,150400.0,12.4052,12.4052,12.39,12.3976,150400.0
2007-02-13 13:20:00,16.37,16.38,16.36,16.36,76200.0,12.39,12.3976,12.3825,12.3825,76200.0
2007-02-13 13:25:00,16.36,16.36,16.34,16.35,158400.0,12.3825,12.3825,12.3673,12.3749,158400.0
2007-02-13 13:30:00,16.35,16.36,16.34,16.34,110800.0,12.3749,12.3825,12.3673,12.3673,110800.0
2007-02-13 13:35:00,16.34,16.34,16.32,16.32,175400.0,12.3673,12.3673,12.3522,12.3522,175400.0
2007-02-13 13:40:00,16.32,16.33,16.3,16.3,115400.0,12.3522,12.3598,12.337,12.337,115400.0
2007-02-13 13:45:00,16.3,16.31,16.3,16.31,218400.0,12.337,12.3446,12.337,12.3446,218400.0
2007-02-13 13:50:00,16.3,16.31,16.29,16.3,235800.0,12.337,12.3446,12.3295,12.337,235800.0
2007-02-13 13:55:00,16.3,16.3,16.27,16.27,176800.0,12.337,12.337,12.3143,12.3143,176800.0
2007-02-13 14:00:00,16.28,16.3,16.25,16.29,612200.0,12.3219,12.337,12.2992,12.3295,612200.0
2007-02-13 14:05:00,16.29,16.32,16.29,16.31,283400.0,12.3295,12.3522,12.3295,12.3446,283400.0
2007-02-13 14:10:00,16.31,16.33,16.31,16.33,119200.0,12.3446,12.3598,12.3446,12.3598,119200.0
2007-02-13 14:15:00,16.33,16.34,16.32,16.32,202400.0,12.3598,12.3673,12.3522,12.3522,202400.0
2007-02-13 14:20:00,16.32,16.32,16.31,16.32,86400.0,12.3522,12.3522,12.3446,12.3522,86400.0
2007-02-13 14:25:00,16.32,16.32,16.3,16.31,138600.0,12.3522,12.3522,12.337,12.3446,138600.0
2007-02-13 14:30:00,16.31,16.31,16.29,16.3,257000.0,12.3446,12.3446,12.3295,12.337,257000.0
2007-02-13 14:35:00,16.3,16.3,16.26,16.27,368200.0,12.337,12.337,12.3068,12.3143,368200.0
2007-02-13 14:40:00,16.28,16.28,16.24,16.25,471000.0,12.3219,12.3219,12.2916,12.2992,471000.0
2007-02-13 14:45:00,16.25,16.29,16.24,16.27,304600.0,12.2992,12.3295,12.2916,12.3143,304600.0
2007-02-13 14:50:00,16.27,16.27,16.25,16.25,256200.0,12.3143,12.3143,12.2992,12.2992,256200.0
2007-02-13 14:55:00,16.25,16.27,16.25,16.25,202400.0,12.2992,12.3143,12.2992,12.2992,202400.0
2007-02-13 15:00:00,16.25,16.26,16.25,16.25,197000.0,12.2992,12.3068,12.2992,12.2992,197000.0
2007-02-13 15:05:00,16.25,16.28,16.25,16.28,304400.0,12.2992,12.3219,12.2992,12.3219,304400.0
2007-02-13 15:10:00,16.28,16.28,16.25,16.26,225000.0,12.3219,12.3219,12.2992,12.3068,225000.0
2007-02-13 15:15:00,16.26,16.26,16.25,16.25,116400.0,12.3068,12.3068,12.2992,12.2992,116400.0
2007-02-13 15:20:00,16.26,16.3,16.26,16.29,649800.0,12.3068,12.337,12.3068,12.3295,649800.0
2007-02-13 15:25:00,16.29,16.29,16.27,16.27,186800.0,12.3295,12.3295,12.3143,12.3143,186800.0
2007-02-13 15:30:00,16.27,16.28,16.26,16.27,202600.0,12.3143,12.3219,12.3068,12.3143,202600.0
2007-02-13 15:35:00,16.27,16.29,16.27,16.28,416600.0,12.3143,12.3295,12.3143,12.3219,416600.0
2007-02-13 15:40:00,16.28,16.31,16.27,16.31,658800.0,12.3219,12.3446,12.3143,12.3446,658800.0
2007-02-13 15:45:00,16.31,16.33,16.29,16.33,512000.0,12.3446,12.3598,12.3295,12.3598,512000.0
2007-02-13 15:50:00,16.33,16.33,16.31,16.32,330400.0,12.3598,12.3598,12.3446,12.3522,330400.0
2007-02-13 15:55:00,16.32,16.33,16.31,16.32,681200.0,12.3522,12.3598,12.3446,12.3522,681200.0
2007-02-14 09:30:00,16.38,16.46,16.38,16.41,436400.0,12.3976,12.4581,12.3976,12.4203,436400.0
2007-02-14 09:35:00,16.41,16.43,16.36,16.42,99400.0,12.4203,12.4354,12.3825,12.4279,99400.0
2007-02-14 09:40:00,16.42,16.43,16.4,16.42,191600.0,12.4279,12.4354,12.4127,12.4279,191600.0
2007-02-14 09:45:00,16.42,16.45,16.41,16.45,162800.0,12.4279,12.4506,12.4203,12.4506,162800.0
2007-02-14 09:50:00,16.45,16.45,16.41,16.41,146800.0,12.4506,12.4506,12.4203,12.4203,146800.0
2007-02-14 09:55:00,16.41,16.43,16.4,16.42,90200.0,12.4203,12.4354,12.4127,12.4279,90200.0
2007-02-14 10:00:00,16.43,16.56,16.42,16.54,492000.0,12.4354,12.5338,12.4279,12.5187,492000.0
2007-02-14 10:05:00,16.54,16.59,16.53,16.58,500800.0,12.5187,12.5565,12.5111,12.549,500800.0
2007-02-14 10:10:00,16.58,16.61,16.57,16.59,381400.0,12.549,12.5717,12.5414,12.5565,381400.0
2007-02-14 10:15:00,16.59,16.65,16.59,16.63,469400.0,12.5565,12.602,12.5565,12.5868,469400.0
2007-02-14 10:20:00,16.63,16.63,16.59,16.6,612400.0,12.5868,12.5868,12.5565,12.5641,612400.0
2007-02-14 10:25:00,16.6,16.6,16.57,16.6,293600.0,12.5641,12.5641,12.5414,12.5641,293600.0
2007-02-14 10:30:00,16.6,16.6,16.59,16.59,217000.0,12.5641,12.5641,12.5565,12.5565,217000.0
2007-02-14 10:35:00,16.59,16.59,16.55,16.55,186800.0,12.5565,12.5565,12.5263,12.5263,186800.0
2007-02-14 10:40:00,16.55,16.56,16.52,16.54,416400.0,12.5263,12.5338,12.5036,12.5187,416400.0
2007-02-14 10:45:00,16.54,16.54,16.5,16.5,276400.0,12.5187,12.5187,12.4884,12.4884,276400.0
2007-02-14 10:50:00,16.5,16.54,16.5,16.51,335400.0,12.4884,12.5187,12.4884,12.496,335400.0
2007-02-14 10:55:00,16.51,16.53,16.51,16.52,196600.0,12.496,12.5111,12.496,12.5036,196600.0
2007-02-14 11:00:00,16.52,16.54,16.51,16.53,374400.0,12.5036,12.5187,12.496,12.5111,374400.0
2007-02-14 11:05:00,16.53,16.55,16.53,16.55,348600.0,12.5111,12.5263,12.5111,12.5263,348600.0
2007-02-14 11:10:00,16.55,16.61,16.55,16.6,416800.0,12.5263,12.5717,12.5263,12.5641,416800.0
2007-02-14 11:15:00,16.6,16.63,16.58,16.63,374400.0,12.5641,12.5868,12.549,12.5868,374400.0
2007-02-14 11:20:00,16.62,16.63,16.61,16.63,131400.0,12.5792,12.5868,12.5717,12.5868,131400.0
2007-02-14 11:25:00,16.63,16.66,16.62,16.65,359000.0,12.5868,12.6095,12.5792,12.602,359000.0
2007-02-14 11:30:00,16.65,16.68,16.62,16.62,642800.0,12.602,12.6247,12.5792,12.5792,642800.0
2007-02-14 11:35:00,16.63,16.68,16.62,16.67,342000.0,12.5868,12.6247,12.5792,12.6171,342000.0
2007-02-14 11:40:00,16.68,16.68,16.66,16.67,238200.0,12.6247,12.6247,12.6095,12.6171,238200.0
2007-02-14 11:45:00,16.67,16.68,16.67,16.67,279600.0,12.6171,12.6247,12.6171,12.6171,279600.0
2007-02-14 11:50:00,16.67,16.7,16.67,16.69,282200.0,12.6171,12.6398,12.6171,12.6322,282200.0
2007-02-14 11:55:00,16.68,16.69,16.67,16.67,154000.0,12.6247,12.6322,12.6171,12.6171,154000.0
2007-02-14 12:00:00,16.67,16.68,16.65,16.66,255800.0,12.6171,12.6247,12.602,12.6095,255800.0
2007-02-14 12:05:00,16.66,16.67,16.66,16.67,108400.0,12.6095,12.6171,12.6095,12.6171,108400.0
2007-02-14 12:10:00,16.67,16.68,16.66,16.68,202600.0,12.6171,12.6247,12.6095,12.6247,202600.0
2007-02-14 12:15:00,16.68,16.7,16.68,16.7,164200.0,12.6247,12.6398,12.6247,12.6398,164200.0
2007-02-14 12:20:00,16.7,16.72,16.69,16.71,270800.0,12.6398,12.6549,12.6322,12.6474,270800.0
2007-02-14 12:25:00,16.71,16.71,16.69,16.69,252000.0,12.6474,12.6474,12.6322,12.6322,252000.0
2007-02-14 12:30:00,16.7,16.7,16.67,16.67,135400.0,12.6398,12.6398,12.6171,12.6171,135400.0
2007-02-14 12:35:00,16.67,16.68,16.66,16.66,193400.0,12.6171,12.6247,12.6095,12.6095,193400.0
2007-02-14 12:40:00,16.66,16.7,16.66,16.69,84600.0,12.6095,12.6398,12.6095,12.6322,84600.0
2007-02-14 12:45:00,16.69,16.69,16.66,16.66,57000.0,12.6322,12.6322,12.6095,12.6095,57000.0
2007-02-14 12:50:00,16.66,16.66,16.64,16.64,100200.0,12.6095,12.6095,12.5944,12.5944,100200.0
2007-02-14 12:55:00,16.64,16.65,16.63,16.64,166600.0,12.5944,12.602,12.5868,12.5944,166600.0
2007-02-14 13:00:00,16.63,16.64,16.62,16.62,111200.0,12.5868,12.5944,12.5792,12.5792,111200.0
2007-02-14 13:05:00,16.63,16.67,16.62,16.67,264200.0,12.5868,12.6171,12.5792,12.6171,264200.0
2007-02-14 13:10:00,16.67,16.67,16.65,16.65,75200.0,12.6171,12.6171,12.602,12.602,75200.0
2007-02-14 13:15:00,16.65,16.66,16.63,16.63,218400.0,12.602,12.6095,12.5868,12.5868,218400.0
2007-02-14 13:20:00,16.63,16.64,16.63,16.64,66400.0,12.5868,12.5944,12.5868,12.5944,66400.0
2007-02-14 13:25:00,16.64,16.65,16.64,16.65,120600.0,12.5944,12.602,12.5944,12.602,120600.0
2007-02-14 13:30:00,16.65,16.65,16.64,16.64,129200.0,12.602,12.602,12.5944,12.5944,129200.0
2007-02-14 13:35:00,16.64,16.65,16.64,16.65,99800.0,12.5944,12.602,12.5944,12.602,99800.0
2007-02-14 13:40:00,16.65,16.68,16.65,16.66,150200.0,12.602,12.6247,12.602,12.6095,150200.0
2007-02-14 13:45:00,16.67,16.71,16.66,16.7,282000.0,12.6171,12.6474,12.6095,12.6398,282000.0
2007-02-14 13:50:00,16.7,16.73,16.68,16.69,272200.0,12.6398,12.6625,12.6247,12.6322,272200.0
2007-02-14 13:55:00,16.69,16.7,16.68,16.7,113600.0,12.6322,12.6398,12.6247,12.6398,113600.0
2007-02-14 14:00:00,16.7,16.71,16.68,16.7,153200.0,12.6398,12.6474,12.6247,12.6398,153200.0
2007-02-14 14:05:00,16.7,16.7,16.68,16.68,89600.0,12.6398,12.6398,12.6247,12.6247,89600.0
2007-02-14 14:10:00,16.68,16.69,16.67,16.67,365400.0,12.6247,12.6322,12.6171,12.6171,365400.0
2007-02-14 14:15:00,16.67,16.7,16.66,16.68,150200.0,12.6171,12.6398,12.6095,12.6247,150200.0
2007-02-14 14:20:00,16.68,16.68,16.66,16.67,115200.0,12.6247,12.6247,12.6095,12.6171,115200.0
2007-02-14 14:25:00,16.67,16.68,16.66,16.68,103400.0,12.6171,12.6247,12.6095,12.6247,103400.0
2007-02-14 14:30:00,16.68,16.7,16.68,16.68,117000.0,12.6247,12.6398,12.6247,12.6247,117000.0
2007-02-14 14:35:00,16.68,16.7,16.68,16.7,71400.0,12.6247,12.6398,12.6247,12.6398,71400.0
2007-02-14 14:40:00,16.69,16.7,16.68,16.7,101800.0,12.6322,12.6398,12.6247,12.6398,101800.0
2007-02-14 14:45:00,16.69,16.7,16.67,16.67,97800.0,12.6322,12.6398,12.6171,12.6171,97800.0
2007-02-14 14:50:00,16.67,16.68,16.63,16.64,404800.0,12.6171,12.6247,12.5868,12.5944,404800.0
2007-02-14 14:55:00,16.64,16.68,16.62,16.67,363600.0,12.5944,12.6247,12.5792,12.6171,363600.0
2007-02-14 15:00:00,16.67,16.68,16.66,16.67,192800.0,12.6171,12.6247,12.6095,12.6171,192800.0
2007-02-14 15:05:00,16.67,16.69,16.67,16.68,127800.0,12.6171,12.6322,12.6171,12.6247,127800.0
2007-02-14 15:10:00,16.68,16.68,16.65,16.67,127800.0,12.6247,12.6247,12.602,12.6171,127800.0
2007-02-14 15:15:00,16.66,16.67,16.65,16.65,95600.0,12.6095,12.6171,12.602,12.602,95600.0
2007-02-14 15:20:00,16.65,16.66,16.63,16.63,148000.0,12.602,12.6095,12.5868,12.5868,148000.0
2007-02-14 15:25:00,16.63,16.64,16.61,16.64,151200.0,12.5868,12.5944,12.5717,12.5944,151200.0
2007-02-14 15:30:00,16.64,16.65,16.61,16.61,147200.0,12.5944,12.602,12.5717,12.5717,147200.0
2007-02-14 15:35:00,16.61,16.64,16.61,16.64,147200.0,12.5717,12.5944,12.5717,12.5944,147200.0
2007-02-14 15:40:00,16.64,16.66,16.63,16.66,252800.0,12.5944,12.6095,12.5868,12.6095,252800.0
2007-02-14 15:45:00,16.65,16.66,16.64,16.66,302800.0,12.602,12.6095,12.5944,12.6095,302800.0
2007-02-14 15:50:00,16.66,16.68,16.65,16.67,405400.0,12.6095,12.6247,12.602,12.6171,405400.0
2007-02-14 15:55:00,16.67,16.68,16.65,16.67,505000.0,12.6171,12.6247,12.602,12.6171,505000.0
2007-02-15 09:30:00,16.67,16.67,16.57,16.57,572200.0,12.6171,12.6171,12.5414,12.5414,572200.0
2007-02-15 09:35:00,16.58,16.6,16.56,16.57,345200.0,12.549,12.5641,12.5338,12.5414,345200.0
2007-02-15 09:40:00,16.57,16.59,16.57,16.58,171600.0,12.5414,12.5565,12.5414,12.549,171600.0
2007-02-15 09:45:00,16.58,16.61,16.58,16.59,222800.0,12.549,12.5717,12.549,12.5565,222800.0
2007-02-15 09:50:00,16.59,16.61,16.54,16.55,212200.0,12.5565,12.5717,12.5187,12.5263,212200.0
2007-02-15 09:55:00,16.55,16.57,16.54,16.57,124400.0,12.5263,12.5414,12.5187,12.5414,124400.0
2007-02-15 10:00:00,16.58,16.59,16.55,16.58,190200.0,12.549,12.5565,12.5263,12.549,190200.0
2007-02-15 10:05:00,16.58,16.58,16.53,16.55,164800.0,12.549,12.549,12.5111,12.5263,164800.0
2007-02-15 10:10:00,16.55,16.59,16.55,16.58,143000.0,12.5263,12.5565,12.5263,12.549,143000.0
2007-02-15 10:15:00,16.58,16.58,16.56,16.58,91600.0,12.549,12.549,12.5338,12.549,91600.0
2007-02-15 10:20:00,16.58,16.59,16.54,16.58,118200.0,12.549,12.5565,12.5187,12.549,118200.0
2007-02-15 10:25:00,16.58,16.61,16.57,16.6,156200.0,12.549,12.5717,12.5414,12.5641,156200.0
2007-02-15 10:30:00,16.6,16.62,16.6,16.6,85400.0,12.5641,12.5792,12.5641,12.5641,85400.0
2007-02-15 10:35:00,16.6,16.63,16.6,16.61,97400.0,12.5641,12.5868,12.5641,12.5717,97400.0
2007-02-15 10:40:00,16.61,16.63,16.61,16.63,101800.0,12.5717,12.5868,12.5717,12.5868,101800.0
2007-02-15 10:45:00,16.63,16.63,16.57,16.58,153400.0,12.5868,12.5868,12.5414,12.549,153400.0
2007-02-15 10:50:00,16.59,16.61,16.58,16.58,96800.0,12.5565,12.5717,12.549,12.549,96800.0
2007-02-15 10:55:00,16.58,16.59,16.55,16.56,111800.0,12.549,12.5565,12.5263,12.5338,111800.0
2007-02-15 11:00:00,16.56,16.59,16.55,16.58,123800.0,12.5338,12.5565,12.5263,12.549,123800.0
2007-02-15 11:05:00,16.58,16.61,16.54,16.55,268600.0,12.549,12.5717,12.5187,12.5263,268600.0
2007-02-15 11:10:00,16.55,16.58,16.54,16.55,176000.0,12.5263,12.549,12.5187,12.5263,176000.0
2007-02-15 11:15:00,16.56,16.56,16.54,16.55,108000.0,12.5338,12.5338,12.5187,12.5263,108000.0
2007-02-15 11:20:00,16.55,16.55,16.54,16.55,89800.0,12.5263,12.5263,12.5187,12.5263,89800.0
2007-02-15 11:25:00,16.55,16.58,16.55,16.58,189400.0,12.5263,12.549,12.5263,12.549,189400.0
2007-02-15 11:30:00,16.58,16.59,16.55,16.57,205800.0,12.549,12.5565,12.5263,12.5414,205800.0
2007-02-15 11:35:00,16.56,16.57,16.55,16.55,56000.0,12.5338,12.5414,12.5263,12.5263,56000.0
2007-02-15 11:40:00,16.56,16.56,16.54,16.54,73200.0,12.5338,12.5338,12.5187,12.5187,73200.0
2007-02-15 11:45:00,16.54,16.54,16.53,16.53,106200.0,12.5187,12.5187,12.5111,12.5111,106200.0
2007-02-15 11:50:00,16.53,16.55,16.53,16.54,115000.0,12.5111,12.5263,12.5111,12.5187,115000.0
2007-02-15 11:55:00,16.54,16.56,16.54,16.56,58800.0,12.5187,12.5338,12.5187,12.5338,58800.0
2007-02-15 12:00:00,16.55,16.56,16.54,16.55,120400.0,12.5263,12.5338,12.5187,12.5263,120400.0
2007-02-15 12:05:00,16.55,16.55,16.53,16.54,56000.0,12.5263,12.5263,12.5111,12.5187,56000.0
2007-02-15 12:10:00,16.54,16.54,16.52,16.54,75400.0,12.5187,12.5187,12.5036,12.5187,75400.0
2007-02-15 12:15:00,16.54,16.54,16.52,16.54,61000.0,12.5187,12.5187,12.5036,12.5187,61000.0
2007-02-15 12:20:00,16.54,16.56,16.54,16.55,74200.0,12.5187,12.5338,12.5187,12.5263,74200.0
2007-02-15 12:25:00,16.54,16.6,16.54,16.54,110200.0,12.5187,12.5641,12.5187,12.5187,110200.0
2007-02-15 12:30:00,16.54,16.54,16.52,16.52,90800.0,12.5187,12.5187,12.5036,12.5036,90800.0
2007-02-15 12:35:00,16.52,16.54,16.52,16.53,128600.0,12.5036,12.5187,12.5036,12.5111,128600.0
2007-02-15 12:40:00,16.53,16.54,16.53,16.53,73400.0,12.5111,12.5187,12.5111,12.5111,73400.0
2007-02-15 12:45:00,16.53,16.54,16.53,16.54,120400.0,12.5111,12.5187,12.5111,12.5187,120400.0
2007-02-15 12:50:00,16.54,16.54,16.53,16.54,57800.0,12.5187,12.5187,12.5111,12.5187,57800.0
2007-02-15 12:55:00,16.54,16.54,16.53,16.54,61600.0,12.5187,12.5187,12.5111,12.5187,61600.0
2007-02-15 13:00:00,16.54,16.54,16.53,16.53,98800.0,12.5187,12.5187,12.5111,12.5111,98800.0
2007-02-15 13:05:00,16.53,16.54,16.53,16.53,53800.0,12.5111,12.5187,12.5111,12.5111,53800.0
2007-02-15 13:10:00,16.53,16.53,16.53,16.53,28200.0,12.5111,12.5111,12.5111,12.5111,28200.0
2007-02-15 13:15:00,16.53,16.54,16.53,16.53,56400.0,12.5111,12.5187,12.5111,12.5111,56400.0
2007-02-15 13:20:00,16.53,16.53,16.53,16.53,39400.0,12.5111,12.5111,12.5111,12.5111,39400.0
2007-02-15 13:25:00,16.53,16.53,16.52,16.52,93400.0,12.5111,12.5111,12.5036,12.5036,93400.0
2007-02-15 13:30:00,16.52,16.55,16.5,16.51,403400.0,12.5036,12.5263,12.4884,12.496,403400.0
2007-02-15 13:35:00,16.5,16.52,16.5,16.52,517000.0,12.4884,12.5036,12.4884,12.5036,517000.0
2007-02-15 13:40:00,16.52,16.53,16.51,16.51,196800.0,12.5036,12.5111,12.496,12.496,196800.0
2007-02-15 13:45:00,16.51,16.52,16.5,16.5,87600.0,12.496,12.5036,12.4884,12.4884,87600.0
2007-02-15 13:50:00,16.51,16.51,16.5,16.51,103200.0,12.496,12.496,12.4884,12.496,103200.0
2007-02-15 13:55:00,16.52,16.52,16.51,16.52,96800.0,12.5036,12.5036,12.496,12.5036,96800.0
2007-02-15 14:00:00,16.51,16.53,16.5,16.53,198000.0,12.496,12.5111,12.4884,12.5111,198000.0
2007-02-15 14:05:00,16.53,16.53,16.5,16.52,230800.0,12.5111,12.5111,12.4884,12.5036,230800.0
2007-02-15 14:10:00,16.52,16.54,16.52,16.53,83000.0,12.5036,12.5187,12.5036,12.5111,83000.0
2007-02-15 14:15:00,16.54,16.57,16.53,16.56,218800.0,12.5187,12.5414,12.5111,12.5338,218800.0
2007-02-15 14:20:00,16.56,16.57,16.55,16.56,77800.0,12.5338,12.5414,12.5263,12.5338,77800.0
2007-02-15 14:25:00,16.56,16.56,16.54,16.55,178200.0,12.5338,12.5338,12.5187,12.5263,178200.0
2007-02-15 14:30:00,16.55,16.58,16.55,16.58,120800.0,12.5263,12.549,12.5263,12.549,120800.0
2007-02-15 14:35:00,16.58,16.6,16.58,16.58,186800.0,12.549,12.5641,12.549,12.549,186800.0
2007-02-15 14:40:00,16.58,16.58,16.54,16.58,257600.0,12.549,12.549,12.5187,12.549,257600.0
2007-02-15 14:45:00,16.58,16.59,16.58,16.59,60600.0,12.549,12.5565,12.549,12.5565,60600.0
2007-02-15 14:50:00,16.59,16.59,16.59,16.59,54600.0,12.5565,12.5565,12.5565,12.5565,54600.0
2007-02-15 14:55:00,16.59,16.61,16.58,16.61,224800.0,12.5565,12.5717,12.549,12.5717,224800.0
2007-02-15 15:00:00,16.61,16.61,16.56,16.57,126200.0,12.5717,12.5717,12.5338,12.5414,126200.0
2007-02-15 15:05:00,16.57,16.59,16.57,16.58,84600.0,12.5414,12.5565,12.5414,12.549,84600.0
2007-02-15 15:10:00,16.58,16.59,16.58,16.59,78000.0,12.549,12.5565,12.549,12.5565,78000.0
2007-02-15 15:15:00,16.59,16.59,16.56,16.57,90000.0,12.5565,12.5565,12.5338,12.5414,90000.0
2007-02-15 15:20:00,16.57,16.59,16.57,16.58,132200.0,12.5414,12.5565,12.5414,12.549,132200.0
2007-02-15 15:25:00,16.58,16.58,16.57,16.57,103000.0,12.549,12.549,12.5414,12.5414,103000.0
2007-02-15 15:30:00,16.57,16.58,16.56,16.57,96000.0,12.5414,12.549,12.5338,12.5414,96000.0
2007-02-15 15:35:00,16.56,16.58,16.56,16.58,190000.0,12.5338,12.549,12.5338,12.549,190000.0
2007-02-15 15:40:00,16.58,16.61,16.58,16.61,249400.0,12.549,12.5717,12.549,12.5717,249400.0
2007-02-15 15:45:00,16.61,16.61,16.61,16.61,227800.0,12.5717,12.5717,12.5717,12.5717,227800.0
2007-02-15 15:50:00,16.61,16.61,16.59,16.6,334800.0,12.5717,12.5717,12.5565,12.5641,334800.0
2007-02-15 15:55:00,16.6,16.63,16.59,16.62,551600.0,12.5641,12.5868,12.5565,12.5792,551600.0
2007-02-16 09:30:00,16.7,16.7,16.53,16.57,4532800.0,12.6398,12.6398,12.5111,12.5414,4532800.0
2007-02-16 09:35:00,16.57,16.63,16.56,16.6,244000.0,12.5414,12.5868,12.5338,12.5641,244000.0
2007-02-16 09:40:00,16.6,16.61,16.56,16.58,156600.0,12.5641,12.5717,12.5338,12.549,156600.0
2007-02-16 09:45:00,16.58,16.59,16.52,16.55,141800.0,12.549,12.5565,12.5036,12.5263,141800.0
2007-02-16 09:50:00,16.55,16.6,16.54,16.55,208000.0,12.5263,12.5641,12.5187,12.5263,208000.0
2007-02-16 09:55:00,16.55,16.61,16.55,16.55,218400.0,12.5263,12.5717,12.5263,12.5263,218400.0
2007-02-16 10:00:00,16.56,16.56,16.53,16.54,248600.0,12.5338,12.5338,12.5111,12.5187,248600.0
2007-02-16 10:05:00,16.54,16.57,16.52,16.56,195400.0,12.5187,12.5414,12.5036,12.5338,195400.0
2007-02-16 10:10:00,16.55,16.56,16.53,16.55,95200.0,12.5263,12.5338,12.5111,12.5263,95200.0
2007-02-16 10:15:00,16.55,16.55,16.51,16.52,98000.0,12.5263,12.5263,12.496,12.5036,98000.0
2007-02-16 10:20:00,16.52,16.52,16.49,16.49,271200.0,12.5036,12.5036,12.4809,12.4809,271200.0
2007-02-16 10:25:00,16.5,16.5,16.43,16.44,380400.0,12.4884,12.4884,12.4354,12.443,380400.0
2007-02-16 10:30:00,16.44,16.48,16.43,16.47,140600.0,12.443,12.4733,12.4354,12.4657,140600.0
2007-02-16 10:35:00,16.47,16.48,16.46,16.47,92400.0,12.4657,12.4733,12.4581,12.4657,92400.0
2007-02-16 10:40:00,16.48,16.48,16.45,16.46,117000.0,12.4733,12.4733,12.4506,12.4581,117000.0
2007-02-16 10:45:00,16.46,16.51,16.46,16.48,145800.0,12.4581,12.496,12.4581,12.4733,145800.0
2007-02-16 10:50:00,16.49,16.5,16.48,16.48,37600.0,12.4809,12.4884,12.4733,12.4733,37600.0
2007-02-16 10:55:00,16.48,16.5,16.48,16.5,148800.0,12.4733,12.4884,12.4733,12.4884,148800.0
2007-02-16 11:00:00,16.49,16.5,16.49,16.5,81400.0,12.4809,12.4884,12.4809,12.4884,81400.0
2007-02-16 11:05:00,16.5,16.55,16.47,16.47,377400.0,12.4884,12.5263,12.4657,12.4657,377400.0
2007-02-16 11:10:00,16.47,16.47,16.46,16.47,119000.0,12.4657,12.4657,12.4581,12.4657,119000.0
2007-02-16 11:15:00,16.47,16.47,16.46,16.46,93800.0,12.4657,12.4657,12.4581,12.4581,93800.0
2007-02-16 11:20:00,16.46,16.55,16.45,16.46,228000.0,12.4581,12.5263,12.4506,12.4581,228000.0
2007-02-16 11:25:00,16.46,16.55,16.45,16.47,65200.0,12.4581,12.5263,12.4506,12.4657,65200.0
2007-02-16 11:30:00,16.47,16.48,16.47,16.48,147600.0,12.4657,12.4733,12.4657,12.4733,147600.0
2007-02-16 11:35:00,16.48,16.49,16.48,16.49,185600.0,12.4733,12.4809,12.4733,12.4809,185600.0
2007-02-16 11:40:00,16.48,16.5,16.48,16.5,159800.0,12.4733,12.4884,12.4733,12.4884,159800.0
2007-02-16 11:45:00,16.49,16.55,16.48,16.49,85000.0,12.4809,12.5263,12.4733,12.4809,85000.0
2007-02-16 11:50:00,16.49,16.5,16.49,16.5,50600.0,12.4809,12.4884,12.4809,12.4884,50600.0
2007-02-16 11:55:00,16.5,16.5,16.5,16.5,111800.0,12.4884,12.4884,12.4884,12.4884,111800.0
2007-02-16 12:00:00,16.5,16.51,16.5,16.5,140000.0,12.4884,12.496,12.4884,12.4884,140000.0
2007-02-16 12:05:00,16.5,16.5,16.5,16.5,57800.0,12.4884,12.4884,12.4884,12.4884,57800.0
2007-02-16 12:10:00,16.5,16.5,16.5,16.5,76000.0,12.4884,12.4884,12.4884,12.4884,76000.0
2007-02-16 12:15:00,16.5,16.5,16.5,16.5,24600.0,12.4884,12.4884,12.4884,12.4884,24600.0
2007-02-16 12:20:00,16.5,16.5,16.49,16.49,91600.0,12.4884,12.4884,12.4809,12.4809,91600.0
2007-02-16 12:25:00,16.5,16.5,16.49,16.49,24400.0,12.4884,12.4884,12.4809,12.4809,24400.0
2007-02-16 12:30:00,16.49,16.5,16.47,16.47,107400.0,12.4809,12.4884,12.4657,12.4657,107400.0
2007-02-16 12:35:00,16.48,16.48,16.47,16.48,93000.0,12.4733,12.4733,12.4657,12.4733,93000.0
2007-02-16 12:40:00,16.48,16.49,16.48,16.48,64400.0,12.4733,12.4809,12.4733,12.4733,64400.0
2007-02-16 12:45:00,16.48,16.48,16.48,16.48,66800.0,12.4733,12.4733,12.4733,12.4733,66800.0
2007-02-16 12:50:00,16.48,16.48,16.48,16.48,70200.0,12.4733,12.4733,12.4733,12.4733,70200.0
2007-02-16 12:55:00,16.48,16.48,16.48,16.48,49000.0,12.4733,12.4733,12.4733,12.4733,49000.0
2007-02-16 13:00:00,16.48,16.49,16.48,16.48,109000.0,12.4733,12.4809,12.4733,12.4733,109000.0
2007-02-16 13:05:00,16.48,16.48,16.48,16.48,130000.0,12.4733,12.4733,12.4733,12.4733,130000.0
2007-02-16 13:10:00,16.48,16.48,16.48,16.48,154200.0,12.4733,12.4733,12.4733,12.4733,154200.0
2007-02-16 13:15:00,16.48,16.48,16.47,16.47,166200.0,12.4733,12.4733,12.4657,12.4657,166200.0
2007-02-16 13:20:00,16.47,16.47,16.47,16.47,17400.0,12.4657,12.4657,12.4657,12.4657,17400.0
2007-02-16 13:25:00,16.47,16.47,16.46,16.47,81800.0,12.4657,12.4657,12.4581,12.4657,81800.0
2007-02-16 13:30:00,16.47,16.47,16.46,16.46,56800.0,12.4657,12.4657,12.4581,12.4581,56800.0
2007-02-16 13:35:00,16.46,16.46,16.46,16.46,29600.0,12.4581,12.4581,12.4581,12.4581,29600.0
2007-02-16 13:40:00,16.46,16.47,16.46,16.46,55400.0,12.4581,12.4657,12.4581,12.4581,55400.0
2007-02-16 13:45:00,16.47,16.48,16.46,16.48,66800.0,12.4657,12.4733,12.4581,12.4733,66800.0
2007-02-16 13:50:00,16.48,16.48,16.47,16.47,85800.0,12.4733,12.4733,12.4657,12.4657,85800.0
2007-02-16 13:55:00,16.47,16.47,16.47,16.47,18600.0,12.4657,12.4657,12.4657,12.4657,18600.0
2007-02-16 14:00:00,16.47,16.48,16.47,16.48,42000.0,12.4657,12.4733,12.4657,12.4733,42000.0
2007-02-16 14:05:00,16.48,16.5,16.47,16.5,66200.0,12.4733,12.4884,12.4657,12.4884,66200.0
2007-02-16 14:10:00,16.5,16.53,16.5,16.53,152600.0,12.4884,12.5111,12.4884,12.5111,152600.0
2007-02-16 14:15:00,16.53,16.54,16.5,16.5,112800.0,12.5111,12.5187,12.4884,12.4884,112800.0
2007-02-16 14:20:00,16.5,16.5,16.5,16.5,45000.0,12.4884,12.4884,12.4884,12.4884,45000.0
2007-02-16 14:25:00,16.5,16.5,16.47,16.47,123800.0,12.4884,12.4884,12.4657,12.4657,123800.0
2007-02-16 14:30:00,16.47,16.5,16.46,16.49,216000.0,12.4657,12.4884,12.4581,12.4809,216000.0
2007-02-16 14:35:00,16.49,16.49,16.48,16.48,41400.0,12.4809,12.4809,12.4733,12.4733,41400.0
2007-02-16 14:40:00,16.48,16.49,16.48,16.49,46600.0,12.4733,12.4809,12.4733,12.4809,46600.0
2007-02-16 14:45:00,16.5,16.5,16.49,16.5,56600.0,12.4884,12.4884,12.4809,12.4884,56600.0
2007-02-16 14:50:00,16.5,16.5,16.5,16.5,18000.0,12.4884,12.4884,12.4884,12.4884,18000.0
2007-02-16 14:55:00,16.5,16.5,16.48,16.49,157000.0,12.4884,12.4884,12.4733,12.4809,157000.0
2007-02-16 15:00:00,16.49,16.5,16.49,16.5,96400.0,12.4809,12.4884,12.4809,12.4884,96400.0
2007-02-16 15:05:00,16.5,16.5,16.5,16.5,83000.0,12.4884,12.4884,12.4884,12.4884,83000.0
2007-02-16 15:10:00,16.5,16.51,16.5,16.51,99400.0,12.4884,12.496,12.4884,12.496,99400.0
2007-02-16 15:15:00,16.51,16.52,16.5,16.52,125200.0,12.496,12.5036,12.4884,12.5036,125200.0
2007-02-16 15:20:00,16.52,16.53,16.51,16.53,147400.0,12.5036,12.5111,12.496,12.5111,147400.0
2007-02-16 15:25:00,16.53,16.56,16.53,16.55,206000.0,12.5111,12.5338,12.5111,12.5263,206000.0
2007-02-16 15:30:00,16.55,16.56,16.55,16.55,203000.0,12.5263,12.5338,12.5263,12.5263,203000.0
2007-02-16 15:35:00,16.56,16.56,16.53,16.53,95600.0,12.5338,12.5338,12.5111,12.5111,95600.0
2007-02-16 15:40:00,16.53,16.55,16.53,16.55,260400.0,12.5111,12.5263,12.5111,12.5263,260400.0
2007-02-16 15:45:00,16.55,16.55,16.54,16.54,194000.0,12.5263,12.5263,12.5187,12.5187,194000.0
2007-02-16 15:50:00,16.54,16.55,16.52,16.52,533600.0,12.5187,12.5263,12.5036,12.5036,533600.0
2007-02-16 15:55:00,16.52,16.52,16.5,16.5,586200.0,12.5036,12.5036,12.4884,12.4884,586200.0
2007-02-20 09:30:00,16.49,16.52,16.41,16.46,1100000.0,12.4809,12.5036,12.4203,12.4581,1100000.0
2007-02-20 09:35:00,16.46,16.47,16.39,16.41,226400.0,12.4581,12.4657,12.4052,12.4203,226400.0
2007-02-20 09:40:00,16.39,16.42,16.36,16.39,272600.0,12.4052,12.4279,12.3825,12.4052,272600.0
2007-02-20 09:45:00,16.39,16.4,16.37,16.38,163800.0,12.4052,12.4127,12.39,12.3976,163800.0
2007-02-20 09:50:00,16.38,16.38,16.3,16.33,343600.0,12.3976,12.3976,12.337,12.3598,343600.0
2007-02-20 09:55:00,16.33,16.33,16.31,16.31,267400.0,12.3598,12.3598,12.3446,12.3446,267400.0
2007-02-20 10:00:00,16.3,16.31,16.25,16.25,525400.0,12.337,12.3446,12.2992,12.2992,525400.0
2007-02-20 10:05:00,16.26,16.26,16.23,16.24,511800.0,12.3068,12.3068,12.2841,12.2916,511800.0
2007-02-20 10:10:00,16.24,16.29,16.24,16.29,342200.0,12.2916,12.3295,12.2916,12.3295,342200.0
2007-02-20 10:15:00,16.29,16.32,16.25,16.29,247600.0,12.3295,12.3522,12.2992,12.3295,247600.0
2007-02-20 10:20:00,16.29,16.32,16.25,16.31,353600.0,12.3295,12.3522,12.2992,12.3446,353600.0
2007-02-20 10:25:00,16.31,16.33,16.29,16.32,258400.0,12.3446,12.3598,12.3295,12.3522,258400.0
2007-02-20 10:30:00,16.32,16.32,16.31,16.31,150600.0,12.3522,12.3522,12.3446,12.3446,150600.0
2007-02-20 10:35:00,16.31,16.35,16.3,16.3,188600.0,12.3446,12.3749,12.337,12.337,188600.0
2007-02-20 10:40:00,16.3,16.3,16.25,16.27,316000.0,12.337,12.337,12.2992,12.3143,316000.0
2007-02-20 10:45:00,16.26,16.32,16.26,16.3,308200.0,12.3068,12.3522,12.3068,12.337,308200.0
2007-02-20 10:50:00,16.3,16.34,16.3,16.31,146400.0,12.337,12.3673,12.337,12.3446,146400.0
2007-02-20 10:55:00,16.31,16.31,16.29,16.31,157800.0,12.3446,12.3446,12.3295,12.3446,157800.0
2007-02-20 11:00:00,16.31,16.36,16.29,16.35,163200.0,12.3446,12.3825,12.3295,12.3749,163200.0
2007-02-20 11:05:00,16.35,16.36,16.34,16.35,108000.0,12.3749,12.3825,12.3673,12.3749,108000.0
2007-02-20 11:10:00,16.36,16.36,16.33,16.35,168200.0,12.3825,12.3825,12.3598,12.3749,168200.0
2007-02-20 11:15:00,16.35,16.39,16.34,16.39,149000.0,12.3749,12.4052,12.3673,12.4052,149000.0
2007-02-20 11:20:00,16.39,16.43,16.39,16.42,183600.0,12.4052,12.4354,12.4052,12.4279,183600.0
2007-02-20 11:25:00,16.42,16.46,16.42,16.45,177400.0,12.4279,12.4581,12.4279,12.4506,177400.0
2007-02-20 11:30:00,16.45,16.47,16.44,16.46,235600.0,12.4506,12.4657,12.443,12.4581,235600.0
2007-02-20 11:35:00,16.45,16.47,16.43,16.45,156000.0,12.4506,12.4657,12.4354,12.4506,156000.0
2007-02-20 11:40:00,16.44,16.46,16.43,16.45,130600.0,12.443,12.4581,12.4354,12.4506,130600.0
2007-02-20 11:45:00,16.45,16.5,16.44,16.48,232800.0,12.4506,12.4884,12.443,12.4733,232800.0
2007-02-20 11:50:00,16.47,16.49,16.46,16.49,116800.0,12.4657,12.4809,12.4581,12.4809,116800.0
2007-02-20 11:55:00,16.49,16.49,16.47,16.47,123400.0,12.4809,12.4809,12.4657,12.4657,123400.0
2007-02-20 12:00:00,16.47,16.47,16.47,16.47,56200.0,12.4657,12.4657,12.4657,12.4657,56200.0
2007-02-20 12:05:00,16.47,16.49,16.45,16.46,206200.0,12.4657,12.4809,12.4506,12.4581,206200.0
2007-02-20 12:10:00,16.46,16.46,16.41,16.42,141000.0,12.4581,12.4581,12.4203,12.4279,141000.0
2007-02-20 12:15:00,16.42,16.47,16.42,16.45,168000.0,12.4279,12.4657,12.4279,12.4506,168000.0
2007-02-20 12:20:00,16.45,16.45,16.43,16.43,135400.0,12.4506,12.4506,12.4354,12.4354,135400.0
2007-02-20 12:25:00,16.43,16.43,16.41,16.42,110200.0,12.4354,12.4354,12.4203,12.4279,110200.0
2007-02-20 12:30:00,16.42,16.42,16.4,16.41,77000.0,12.4279,12.4279,12.4127,12.4203,77000.0
2007-02-20 12:35:00,16.41,16.41,16.39,16.4,104200.0,12.4203,12.4203,12.4052,12.4127,104200.0
2007-02-20 12:40:00,16.4,16.4,16.39,16.39,64200.0,12.4127,12.4127,12.4052,12.4052,64200.0
2007-02-20 12:45:00,16.4,16.41,16.39,16.41,87400.0,12.4127,12.4203,12.4052,12.4203,87400.0
2007-02-20 12:50:00,16.41,16.45,16.4,16.45,100000.0,12.4203,12.4506,12.4127,12.4506,100000.0
2007-02-20 12:55:00,16.45,16.45,16.41,16.43,81600.0,12.4506,12.4506,12.4203,12.4354,81600.0
2007-02-20 13:00:00,16.43,16.43,16.41,16.41,103000.0,12.4354,12.4354,12.4203,12.4203,103000.0
2007-02-20 13:05:00,16.41,16.46,16.41,16.43,115200.0,12.4203,12.4581,12.4203,12.4354,115200.0
2007-02-20 13:10:00,16.43,16.44,16.4,16.41,74400.0,12.4354,12.443,12.4127,12.4203,74400.0
2007-02-20 13:15:00,16.41,16.42,16.39,16.39,110200.0,12.4203,12.4279,12.4052,12.4052,110200.0
2007-02-20 13:20:00,16.39,16.43,16.39,16.43,90400.0,12.4052,12.4354,12.4052,12.4354,90400.0
2007-02-20 13:25:00,16.43,16.43,16.38,16.38,125800.0,12.4354,12.4354,12.3976,12.3976,125800.0
2007-02-20 13:30:00,16.38,16.4,16.38,16.39,106800.0,12.3976,12.4127,12.3976,12.4052,106800.0
2007-02-20 13:35:00,16.39,16.4,16.38,16.4,85400.0,12.4052,12.4127,12.3976,12.4127,85400.0
2007-02-20 13:40:00,16.4,16.42,16.4,16.42,77400.0,12.4127,12.4279,12.4127,12.4279,77400.0
2007-02-20 13:45:00,16.41,16.44,16.4,16.41,415000.0,12.4203,12.443,12.4127,12.4203,415000.0
2007-02-20 13:50:00,16.41,16.43,16.4,16.43,121600.0,12.4203,12.4354,12.4127,12.4354,121600.0
2007-02-20 13:55:00,16.43,16.44,16.4,16.4,337400.0,12.4354,12.443,12.4127,12.4127,337400.0
2007-02-20 14:00:00,16.41,16.42,16.4,16.41,75600.0,12.4203,12.4279,12.4127,12.4203,75600.0
2007-02-20 14:05:00,16.41,16.41,16.38,16.39,204800.0,12.4203,12.4203,12.3976,12.4052,204800.0
2007-02-20 14:10:00,16.39,16.4,16.39,16.39,133000.0,12.4052,12.4127,12.4052,12.4052,133000.0
2007-02-20 14:15:00,16.39,16.4,16.39,16.4,86200.0,12.4052,12.4127,12.4052,12.4127,86200.0
2007-02-20 14:20:00,16.4,16.4,16.38,16.38,383600.0,12.4127,12.4127,12.3976,12.3976,383600.0
2007-02-20 14:25:00,16.38,16.4,16.38,16.4,126000.0,12.3976,12.4127,12.3976,12.4127,126000.0
2007-02-20 14:30:00,16.4,16.4,16.38,16.4,185200.0,12.4127,12.4127,12.3976,12.4127,185200.0
2007-02-20 14:35:00,16.4,16.4,16.39,16.39,90800.0,12.4127,12.4127,12.4052,12.4052,90800.0
2007-02-20 14:40:00,16.39,16.39,16.38,16.38,153600.0,12.4052,12.4052,12.3976,12.3976,153600.0
2007-02-20 14:45:00,16.39,16.39,16.38,16.38,305200.0,12.4052,12.4052,12.3976,12.3976,305200.0
2007-02-20 14:50:00,16.39,16.4,16.38,16.4,215200.0,12.4052,12.4127,12.3976,12.4127,215200.0
2007-02-20 14:55:00,16.4,16.4,16.39,16.4,192000.0,12.4127,12.4127,12.4052,12.4127,192000.0
2007-02-20 15:00:00,16.4,16.4,16.38,16.38,222400.0,12.4127,12.4127,12.3976,12.3976,222400.0
2007-02-20 15:05:00,16.39,16.41,16.38,16.38,653600.0,12.4052,12.4203,12.3976,12.3976,653600.0
2007-02-20 15:10:00,16.38,16.39,16.38,16.38,205000.0,12.3976,12.4052,12.3976,12.3976,205000.0
2007-02-20 15:15:00,16.38,16.39,16.38,16.39,170800.0,12.3976,12.4052,12.3976,12.4052,170800.0
2007-02-20 15:20:00,16.39,16.39,16.38,16.38,259000.0,12.4052,12.4052,12.3976,12.3976,259000.0
2007-02-20 15:25:00,16.38,16.38,16.38,16.38,129000.0,12.3976,12.3976,12.3976,12.3976,129000.0
2007-02-20 15:30:00,16.38,16.39,16.38,16.39,173200.0,12.3976,12.4052,12.3976,12.4052,173200.0
2007-02-20 15:35:00,16.39,16.39,16.38,16.39,412200.0,12.4052,12.4052,12.3976,12.4052,412200.0
2007-02-20 15:40:00,16.39,16.41,16.38,16.39,325800.0,12.4052,12.4203,12.3976,12.4052,325800.0
2007-02-20 15:45:00,16.39,16.4,16.38,16.38,242000.0,12.4052,12.4127,12.3976,12.3976,242000.0
2007-02-20 15:50:00,16.38,16.4,16.38,16.38,671600.0,12.3976,12.4127,12.3976,12.3976,671600.0
2007-02-20 15:55:00,16.38,16.42,16.38,16.42,2009400.0,12.3976,12.4279,12.3976,12.4279,2009400.0
2007-02-21 09:30:00,16.35,16.41,16.31,16.34,510600.0,12.3749,12.4203,12.3446,12.3673,510600.0
2007-02-21 09:35:00,16.34,16.36,16.3,16.33,204800.0,12.3673,12.3825,12.337,12.3598,204800.0
2007-02-21 09:40:00,16.33,16.34,16.3,16.32,149800.0,12.3598,12.3673,12.337,12.3522,149800.0
2007-02-21 09:45:00,16.33,16.37,16.33,16.35,207600.0,12.3598,12.39,12.3598,12.3749,207600.0
2007-02-21 09:50:00,16.35,16.35,16.3,16.31,204600.0,12.3749,12.3749,12.337,12.3446,204600.0
2007-02-21 09:55:00,16.31,16.31,16.29,16.3,268000.0,12.3446,12.3446,12.3295,12.337,268000.0
2007-02-21 10:00:00,16.29,16.3,16.27,16.27,427200.0,12.3295,12.337,12.3143,12.3143,427200.0
2007-02-21 10:05:00,16.28,16.28,16.25,16.26,229000.0,12.3219,12.3219,12.2992,12.3068,229000.0
2007-02-21 10:10:00,16.26,16.31,16.25,16.3,267600.0,12.3068,12.3446,12.2992,12.337,267600.0
2007-02-21 10:15:00,16.3,16.31,16.29,16.3,252200.0,12.337,12.3446,12.3295,12.337,252200.0
2007-02-21 10:20:00,16.29,16.29,16.28,16.29,175000.0,12.3295,12.3295,12.3219,12.3295,175000.0
2007-02-21 10:25:00,16.29,16.3,16.28,16.3,105800.0,12.3295,12.337,12.3219,12.337,105800.0
2007-02-21 10:30:00,16.3,16.3,16.27,16.27,252200.0,12.337,12.337,12.3143,12.3143,252200.0
2007-02-21 10:35:00,16.27,16.28,16.24,16.24,428800.0,12.3143,12.3219,12.2916,12.2916,428800.0
2007-02-21 10:40:00,16.24,16.26,16.23,16.26,283200.0,12.2916,12.3068,12.2841,12.3068,283200.0
2007-02-21 10:45:00,16.27,16.27,16.25,16.26,200400.0,12.3143,12.3143,12.2992,12.3068,200400.0
2007-02-21 10:50:00,16.25,16.26,16.25,16.25,216800.0,12.2992,12.3068,12.2992,12.2992,216800.0
2007-02-21 10:55:00,16.25,16.3,16.25,16.25,504200.0,12.2992,12.337,12.2992,12.2992,504200.0
2007-02-21 11:00:00,16.25,16.25,16.24,16.24,279800.0,12.2992,12.2992,12.2916,12.2916,279800.0
2007-02-21 11:05:00,16.23,16.25,16.22,16.25,109200.0,12.2841,12.2992,12.2765,12.2992,109200.0
2007-02-21 11:10:00,16.25,16.25,16.23,16.24,325200.0,12.2992,12.2992,12.2841,12.2916,325200.0
2007-02-21 11:15:00,16.24,16.25,16.24,16.25,189000.0,12.2916,12.2992,12.2916,12.2992,189000.0
2007-02-21 11:20:00,16.25,16.25,16.22,16.23,194600.0,12.2992,12.2992,12.2765,12.2841,194600.0
2007-02-21 11:25:00,16.23,16.23,16.22,16.22,100400.0,12.2841,12.2841,12.2765,12.2765,100400.0
2007-02-21 11:30:00,16.23,16.24,16.22,16.23,406600.0,12.2841,12.2916,12.2765,12.2841,406600.0
2007-02-21 11:35:00,16.23,16.25,16.23,16.25,150600.0,12.2841,12.2992,12.2841,12.2992,150600.0
2007-02-21 11:40:00,16.25,16.25,16.22,16.23,174000.0,12.2992,12.2992,12.2765,12.2841,174000.0
2007-02-21 11:45:00,16.23,16.25,16.23,16.25,92200.0,12.2841,12.2992,12.2841,12.2992,92200.0
2007-02-21 11:50:00,16.25,16.25,16.23,16.24,185800.0,12.2992,12.2992,12.2841,12.2916,185800.0
2007-02-21 11:55:00,16.23,16.25,16.23,16.24,94200.0,12.2841,12.2992,12.2841,12.2916,94200.0
2007-02-21 12:00:00,16.24,16.24,16.22,16.24,143800.0,12.2916,12.2916,12.2765,12.2916,143800.0
2007-02-21 12:05:00,16.24,16.25,16.23,16.25,157800.0,12.2916,12.2992,12.2841,12.2992,157800.0
2007-02-21 12:10:00,16.25,16.25,16.23,16.23,106600.0,12.2992,12.2992,12.2841,12.2841,106600.0
2007-02-21 12:15:00,16.24,16.25,16.23,16.23,161200.0,12.2916,12.2992,12.2841,12.2841,161200.0
2007-02-21 12:20:00,16.23,16.25,16.23,16.25,97200.0,12.2841,12.2992,12.2841,12.2992,97200.0
2007-02-21 12:25:00,16.25,16.25,16.24,16.24,129600.0,12.2992,12.2992,12.2916,12.2916,129600.0
2007-02-21 12:30:00,16.24,16.25,16.24,16.24,90400.0,12.2916,12.2992,12.2916,12.2916,90400.0
2007-02-21 12:35:00,16.24,16.24,16.23,16.24,134600.0,12.2916,12.2916,12.2841,12.2916,134600.0
2007-02-21 12:40:00,16.23,16.24,16.22,16.22,159200.0,12.2841,12.2916,12.2765,12.2765,159200.0
2007-02-21 12:45:00,16.22,16.24,16.22,16.23,55400.0,12.2765,12.2916,12.2765,12.2841,55400.0
2007-02-21 12:50:00,16.23,16.25,16.22,16.23,240800.0,12.2841,12.2992,12.2765,12.2841,240800.0
2007-02-21 12:55:00,16.22,16.24,16.22,16.23,113400.0,12.2765,12.2916,12.2765,12.2841,113400.0
2007-02-21 13:00:00,16.23,16.24,16.22,16.23,115800.0,12.2841,12.2916,12.2765,12.2841,115800.0
2007-02-21 13:05:00,16.23,16.24,16.22,16.22,134000.0,12.2841,12.2916,12.2765,12.2765,134000.0
2007-02-21 13:10:00,16.23,16.23,16.21,16.22,213000.0,12.2841,12.2841,12.2689,12.2765,213000.0
2007-02-21 13:15:00,16.21,16.22,16.21,16.21,135800.0,12.2689,12.2765,12.2689,12.2689,135800.0
2007-02-21 13:20:00,16.21,16.23,16.2,16.22,231200.0,12.2689,12.2841,12.2614,12.2765,231200.0
2007-02-21 13:25:00,16.22,16.22,16.2,16.22,282600.0,12.2765,12.2765,12.2614,12.2765,282600.0
2007-02-21 13:30:00,16.22,16.24,16.22,16.23,152400.0,12.2765,12.2916,12.2765,12.2841,152400.0
2007-02-21 13:35:00,16.23,16.23,16.21,16.22,119400.0,12.2841,12.2841,12.2689,12.2765,119400.0
2007-02-21 13:40:00,16.22,16.22,16.18,16.2,337000.0,12.2765,12.2765,12.2462,12.2614,337000.0
2007-02-21 13:45:00,16.21,16.22,16.18,16.2,295000.0,12.2689,12.2765,12.2462,12.2614,295000.0
2007-02-21 13:50:00,16.2,16.21,16.2,16.2,93200.0,12.2614,12.2689,12.2614,12.2614,93200.0
2007-02-21 13:55:00,16.2,16.2,16.18,16.2,142000.0,12.2614,12.2614,12.2462,12.2614,142000.0
2007-02-21 14:00:00,16.19,16.2,16.15,16.16,505800.0,12.2538,12.2614,12.2235,12.2311,505800.0
2007-02-21 14:05:00,16.16,16.19,16.15,16.19,414600.0,12.2311,12.2538,12.2235,12.2538,414600.0
2007-02-21 14:10:00,16.19,16.19,16.18,16.19,243800.0,12.2538,12.2538,12.2462,12.2538,243800.0
2007-02-21 14:15:00,16.19,16.19,16.17,16.18,243600.0,12.2538,12.2538,12.2387,12.2462,243600.0
2007-02-21 14:20:00,16.18,16.18,16.17,16.18,139800.0,12.2462,12.2462,12.2387,12.2462,139800.0
2007-02-21 14:25:00,16.18,16.18,16.18,16.18,147000.0,12.2462,12.2462,12.2462,12.2462,147000.0
2007-02-21 14:30:00,16.18,16.19,16.18,16.19,92000.0,12.2462,12.2538,12.2462,12.2538,92000.0
2007-02-21 14:35:00,16.18,16.19,16.16,16.16,264800.0,12.2462,12.2538,12.2311,12.2311,264800.0
2007-02-21 14:40:00,16.16,16.17,16.15,16.17,281400.0,12.2311,12.2387,12.2235,12.2387,281400.0
2007-02-21 14:45:00,16.17,16.17,16.15,16.17,282400.0,12.2387,12.2387,12.2235,12.2387,282400.0
2007-02-21 14:50:00,16.17,16.17,16.15,16.16,252600.0,12.2387,12.2387,12.2235,12.2311,252600.0
2007-02-21 14:55:00,16.16,16.17,16.15,16.15,236200.0,12.2311,12.2387,12.2235,12.2235,236200.0
2007-02-21 15:00:00,16.15,16.18,16.14,16.18,281600.0,12.2235,12.2462,12.2159,12.2462,281600.0
2007-02-21 15:05:00,16.18,16.19,16.17,16.18,246200.0,12.2462,12.2538,12.2387,12.2462,246200.0
2007-02-21 15:10:00,16.18,16.21,16.18,16.18,383800.0,12.2462,12.2689,12.2462,12.2462,383800.0
2007-02-21 15:15:00,16.18,16.18,16.18,16.18,175000.0,12.2462,12.2462,12.2462,12.2462,175000.0
2007-02-21 15:20:00,16.18,16.21,16.18,16.2,245400.0,12.2462,12.2689,12.2462,12.2614,245400.0
2007-02-21 15:25:00,16.2,16.21,16.16,16.16,406000.0,12.2614,12.2689,12.2311,12.2311,406000.0
2007-02-21 15:30:00,16.17,16.2,16.16,16.18,352200.0,12.2387,12.2614,12.2311,12.2462,352200.0
2007-02-21 15:35:00,16.18,16.2,16.18,16.19,333800.0,12.2462,12.2614,12.2462,12.2538,333800.0
2007-02-21 15:40:00,16.19,16.2,16.19,16.2,275400.0,12.2538,12.2614,12.2538,12.2614,275400.0
2007-02-21 15:45:00,16.2,16.22,16.18,16.19,625200.0,12.2614,12.2765,12.2462,12.2538,625200.0
2007-02-21 15:50:00,16.2,16.22,16.18,16.18,460600.0,12.2614,12.2765,12.2462,12.2462,460600.0
2007-02-21 15:55:00,16.18,16.22,16.18,16.2,1213400.0,12.2462,12.2765,12.2462,12.2614,1213400.0
2007-02-22 09:30:00,16.22,16.22,16.15,16.18,648600.0,12.2765,12.2765,12.2235,12.2462,648600.0
2007-02-22 09:35:00,16.18,16.18,16.15,16.16,326800.0,12.2462,12.2462,12.2235,12.2311,326800.0
2007-02-22 09:40:00,16.15,16.16,16.14,16.15,209200.0,12.2235,12.2311,12.2159,12.2235,209200.0
2007-02-22 09:45:00,16.15,16.18,16.15,16.17,262800.0,12.2235,12.2462,12.2235,12.2387,262800.0
2007-02-22 09:50:00,16.17,16.25,16.17,16.24,399000.0,12.2387,12.2992,12.2387,12.2916,399000.0
2007-02-22 09:55:00,16.24,16.25,16.19,16.21,310600.0,12.2916,12.2992,12.2538,12.2689,310600.0
2007-02-22 10:00:00,16.21,16.23,16.2,16.22,242400.0,12.2689,12.2841,12.2614,12.2765,242400.0
2007-02-22 10:05:00,16.22,16.24,16.18,16.2,255400.0,12.2765,12.2916,12.2462,12.2614,255400.0
2007-02-22 10:10:00,16.2,16.21,16.17,16.19,223600.0,12.2614,12.2689,12.2387,12.2538,223600.0
2007-02-22 10:15:00,16.19,16.19,16.15,16.18,212600.0,12.2538,12.2538,12.2235,12.2462,212600.0
2007-02-22 10:20:00,16.18,16.21,16.16,16.2,233200.0,12.2462,12.2689,12.2311,12.2614,233200.0
2007-02-22 10:25:00,16.2,16.25,16.2,16.25,209600.0,12.2614,12.2992,12.2614,12.2992,209600.0
2007-02-22 10:30:00,16.25,16.28,16.22,16.23,381400.0,12.2992,12.3219,12.2765,12.2841,381400.0
2007-02-22 10:35:00,16.23,16.25,16.23,16.25,217000.0,12.2841,12.2992,12.2841,12.2992,217000.0
2007-02-22 10:40:00,16.25,16.25,16.25,16.25,213200.0,12.2992,12.2992,12.2992,12.2992,213200.0
2007-02-22 10:45:00,16.25,16.25,16.23,16.23,113800.0,12.2992,12.2992,12.2841,12.2841,113800.0
2007-02-22 10:50:00,16.23,16.23,16.21,16.23,217400.0,12.2841,12.2841,12.2689,12.2841,217400.0
2007-02-22 10:55:00,16.22,16.25,16.21,16.24,175600.0,12.2765,12.2992,12.2689,12.2916,175600.0
2007-02-22 11:00:00,16.24,16.25,16.24,16.25,546400.0,12.2916,12.2992,12.2916,12.2992,546400.0
2007-02-22 11:05:00,16.25,16.28,16.25,16.28,166400.0,12.2992,12.3219,12.2992,12.3219,166400.0
2007-02-22 11:10:00,16.27,16.27,16.25,16.25,164200.0,12.3143,12.3143,12.2992,12.2992,164200.0
2007-02-22 11:15:00,16.25,16.25,16.21,16.22,296600.0,12.2992,12.2992,12.2689,12.2765,296600.0
2007-02-22 11:20:00,16.22,16.23,16.2,16.21,229400.0,12.2765,12.2841,12.2614,12.2689,229400.0
2007-02-22 11:25:00,16.21,16.22,16.21,16.21,146000.0,12.2689,12.2765,12.2689,12.2689,146000.0
2007-02-22 11:30:00,16.21,16.22,16.18,16.18,279000.0,12.2689,12.2765,12.2462,12.2462,279000.0
2007-02-22 11:35:00,16.18,16.2,16.18,16.19,192000.0,12.2462,12.2614,12.2462,12.2538,192000.0
2007-02-22 11:40:00,16.19,16.23,16.18,16.22,237600.0,12.2538,12.2841,12.2462,12.2765,237600.0
2007-02-22 11:45:00,16.22,16.24,16.2,16.2,212200.0,12.2765,12.2916,12.2614,12.2614,212200.0
2007-02-22 11:50:00,16.2,16.24,16.2,16.23,112400.0,12.2614,12.2916,12.2614,12.2841,112400.0
2007-02-22 11:55:00,16.23,16.25,16.22,16.24,245000.0,12.2841,12.2992,12.2765,12.2916,245000.0
2007-02-22 12:00:00,16.25,16.27,16.25,16.27,139400.0,12.2992,12.3143,12.2992,12.3143,139400.0
2007-02-22 12:05:00,16.26,16.26,16.25,16.25,104800.0,12.3068,12.3068,12.2992,12.2992,104800.0
2007-02-22 12:10:00,16.25,16.26,16.25,16.25,168600.0,12.2992,12.3068,12.2992,12.2992,168600.0
2007-02-22 12:15:00,16.25,16.27,16.25,16.26,103000.0,12.2992,12.3143,12.2992,12.3068,103000.0
2007-02-22 12:20:00,16.25,16.25,16.24,16.25,206800.0,12.2992,12.2992,12.2916,12.2992,206800.0
2007-02-22 12:25:00,16.25,16.26,16.24,16.25,157800.0,12.2992,12.3068,12.2916,12.2992,157800.0
2007-02-22 12:30:00,16.25,16.28,16.25,16.26,133600.0,12.2992,12.3219,12.2992,12.3068,133600.0
2007-02-22 12:35:00,16.27,16.27,16.25,16.27,184800.0,12.3143,12.3143,12.2992,12.3143,184800.0
2007-02-22 12:40:00,16.27,16.28,16.25,16.27,248000.0,12.3143,12.3219,12.2992,12.3143,248000.0
2007-02-22 12:45:00,16.27,16.27,16.26,16.27,99000.0,12.3143,12.3143,12.3068,12.3143,99000.0
2007-02-22 12:50:00,16.27,16.28,16.27,16.28,101600.0,12.3143,12.3219,12.3143,12.3219,101600.0
2007-02-22 12:55:00,16.28,16.28,16.27,16.27,78600.0,12.3219,12.3219,12.3143,12.3143,78600.0
2007-02-22 13:00:00,16.28,16.28,16.27,16.28,28000.0,12.3219,12.3219,12.3143,12.3219,28000.0
2007-02-22 13:05:00,16.28,16.28,16.27,16.28,41600.0,12.3219,12.3219,12.3143,12.3219,41600.0
2007-02-22 13:10:00,16.28,16.28,16.27,16.27,129600.0,12.3219,12.3219,12.3143,12.3143,129600.0
2007-02-22 13:15:00,16.27,16.28,16.27,16.28,94600.0,12.3143,12.3219,12.3143,12.3219,94600.0
2007-02-22 13:20:00,16.28,16.3,16.28,16.3,153600.0,12.3219,12.337,12.3219,12.337,153600.0
2007-02-22 13:25:00,16.3,16.31,16.29,16.31,255600.0,12.337,12.3446,12.3295,12.3446,255600.0
2007-02-22 13:30:00,16.31,16.33,16.3,16.33,141800.0,12.3446,12.3598,12.337,12.3598,141800.0
2007-02-22 13:35:00,16.33,16.36,16.32,16.36,369400.0,12.3598,12.3825,12.3522,12.3825,369400.0
2007-02-22 13:40:00,16.36,16.36,16.31,16.33,496200.0,12.3825,12.3825,12.3446,12.3598,496200.0
2007-02-22 13:45:00,16.34,16.34,16.33,16.33,96800.0,12.3673,12.3673,12.3598,12.3598,96800.0
2007-02-22 13:50:00,16.33,16.35,16.33,16.34,149000.0,12.3598,12.3749,12.3598,12.3673,149000.0
2007-02-22 13:55:00,16.34,16.36,16.34,16.36,158400.0,12.3673,12.3825,12.3673,12.3825,158400.0
2007-02-22 14:00:00,16.36,16.39,16.36,16.39,300000.0,12.3825,12.4052,12.3825,12.4052,300000.0
2007-02-22 14:05:00,16.39,16.39,16.36,16.36,174200.0,12.4052,12.4052,12.3825,12.3825,174200.0
2007-02-22 14:10:00,16.36,16.38,16.36,16.38,152200.0,12.3825,12.3976,12.3825,12.3976,152200.0
2007-02-22 14:15:00,16.38,16.39,16.36,16.39,361600.0,12.3976,12.4052,12.3825,12.4052,361600.0
2007-02-22 14:20:00,16.39,16.41,16.39,16.4,258200.0,12.4052,12.4203,12.4052,12.4127,258200.0
2007-02-22 14:25:00,16.41,16.41,16.39,16.4,165800.0,12.4203,12.4203,12.4052,12.4127,165800.0
2007-02-22 14:30:00,16.4,16.41,16.4,16.4,389400.0,12.4127,12.4203,12.4127,12.4127,389400.0
2007-02-22 14:35:00,16.4,16.41,16.4,16.41,266400.0,12.4127,12.4203,12.4127,12.4203,266400.0
2007-02-22 14:40:00,16.4,16.42,16.4,16.41,141200.0,12.4127,12.4279,12.4127,12.4203,141200.0
2007-02-22 14:45:00,16.41,16.41,16.4,16.41,298600.0,12.4203,12.4203,12.4127,12.4203,298600.0
2007-02-22 14:50:00,16.41,16.41,16.4,16.41,100400.0,12.4203,12.4203,12.4127,12.4203,100400.0
2007-02-22 14:55:00,16.41,16.41,16.39,16.4,275200.0,12.4203,12.4203,12.4052,12.4127,275200.0
2007-02-22 15:00:00,16.4,16.41,16.39,16.41,235200.0,12.4127,12.4203,12.4052,12.4203,235200.0
2007-02-22 15:05:00,16.41,16.43,16.41,16.42,191800.0,12.4203,12.4354,12.4203,12.4279,191800.0
2007-02-22 15:10:00,16.42,16.43,16.41,16.42,133400.0,12.4279,12.4354,12.4203,12.4279,133400.0
2007-02-22 15:15:00,16.41,16.41,16.4,16.41,367200.0,12.4203,12.4203,12.4127,12.4203,367200.0
2007-02-22 15:20:00,16.41,16.41,16.4,16.4,122400.0,12.4203,12.4203,12.4127,12.4127,122400.0
2007-02-22 15:25:00,16.4,16.41,16.39,16.41,270000.0,12.4127,12.4203,12.4052,12.4203,270000.0
2007-02-22 15:30:00,16.41,16.45,16.4,16.42,450400.0,12.4203,12.4506,12.4127,12.4279,450400.0
2007-02-22 15:35:00,16.42,16.42,16.4,16.41,229800.0,12.4279,12.4279,12.4127,12.4203,229800.0
2007-02-22 15:40:00,16.4,16.43,16.4,16.42,397200.0,12.4127,12.4354,12.4127,12.4279,397200.0
2007-02-22 15:45:00,16.42,16.48,16.42,16.46,846200.0,12.4279,12.4733,12.4279,12.4581,846200.0
2007-02-22 15:50:00,16.46,16.52,16.46,16.47,1316600.0,12.4581,12.5036,12.4581,12.4657,1316600.0
2007-02-22 15:55:00,16.47,16.51,16.47,16.5,1156800.0,12.4657,12.496,12.4657,12.4884,1156800.0
2007-02-23 09:30:00,16.46,16.57,16.46,16.55,689800.0,12.4581,12.5414,12.4581,12.5263,689800.0
2007-02-23 09:35:00,16.55,16.56,16.53,16.55,328400.0,12.5263,12.5338,12.5111,12.5263,328400.0
2007-02-23 09:40:00,16.55,16.55,16.47,16.5,723400.0,12.5263,12.5263,12.4657,12.4884,723400.0
2007-02-23 09:45:00,16.5,16.52,16.48,16.5,228000.0,12.4884,12.5036,12.4733,12.4884,228000.0
2007-02-23 09:50:00,16.5,16.5,16.49,16.5,284800.0,12.4884,12.4884,12.4809,12.4884,284800.0
2007-02-23 09:55:00,16.5,16.5,16.46,16.47,348200.0,12.4884,12.4884,12.4581,12.4657,348200.0
2007-02-23 10:00:00,16.46,16.51,16.45,16.48,330000.0,12.4581,12.496,12.4506,12.4733,330000.0
2007-02-23 10:05:00,16.48,16.55,16.47,16.54,671800.0,12.4733,12.5263,12.4657,12.5187,671800.0
2007-02-23 10:10:00,16.54,16.55,16.49,16.49,401200.0,12.5187,12.5263,12.4809,12.4809,401200.0
2007-02-23 10:15:00,16.49,16.52,16.49,16.52,140600.0,12.4809,12.5036,12.4809,12.5036,140600.0
2007-02-23 10:20:00,16.52,16.53,16.5,16.52,271800.0,12.5036,12.5111,12.4884,12.5036,271800.0
2007-02-23 10:25:00,16.52,16.53,16.49,16.5,523000.0,12.5036,12.5111,12.4809,12.4884,523000.0
2007-02-23 10:30:00,16.5,16.52,16.49,16.5,435400.0,12.4884,12.5036,12.4809,12.4884,435400.0
2007-02-23 10:35:00,16.5,16.54,16.5,16.5,175800.0,12.4884,12.5187,12.4884,12.4884,175800.0
2007-02-23 10:40:00,16.5,16.54,16.5,16.52,280800.0,12.4884,12.5187,12.4884,12.5036,280800.0
2007-02-23 10:45:00,16.52,16.54,16.49,16.5,609600.0,12.5036,12.5187,12.4809,12.4884,609600.0
2007-02-23 10:50:00,16.5,16.52,16.49,16.5,119200.0,12.4884,12.5036,12.4809,12.4884,119200.0
2007-02-23 10:55:00,16.5,16.52,16.5,16.5,94200.0,12.4884,12.5036,12.4884,12.4884,94200.0
2007-02-23 11:00:00,16.51,16.51,16.49,16.49,343000.0,12.496,12.496,12.4809,12.4809,343000.0
2007-02-23 11:05:00,16.49,16.5,16.47,16.47,402800.0,12.4809,12.4884,12.4657,12.4657,402800.0
2007-02-23 11:10:00,16.47,16.48,16.43,16.46,428600.0,12.4657,12.4733,12.4354,12.4581,428600.0
2007-02-23 11:15:00,16.46,16.5,16.44,16.49,293800.0,12.4581,12.4884,12.443,12.4809,293800.0
2007-02-23 11:20:00,16.49,16.5,16.48,16.48,191600.0,12.4809,12.4884,12.4733,12.4733,191600.0
2007-02-23 11:25:00,16.48,16.48,16.47,16.48,106600.0,12.4733,12.4733,12.4657,12.4733,106600.0
2007-02-23 11:30:00,16.48,16.48,16.47,16.47,119000.0,12.4733,12.4733,12.4657,12.4657,119000.0
2007-02-23 11:35:00,16.47,16.5,16.47,16.49,218200.0,12.4657,12.4884,12.4657,12.4809,218200.0
2007-02-23 11:40:00,16.49,16.5,16.48,16.49,81600.0,12.4809,12.4884,12.4733,12.4809,81600.0
2007-02-23 11:45:00,16.49,16.49,16.47,16.48,114000.0,12.4809,12.4809,12.4657,12.4733,114000.0
2007-02-23 11:50:00,16.47,16.5,16.47,16.48,127400.0,12.4657,12.4884,12.4657,12.4733,127400.0
2007-02-23 11:55:00,16.48,16.48,16.48,16.48,69000.0,12.4733,12.4733,12.4733,12.4733,69000.0
2007-02-23 12:00:00,16.48,16.48,16.46,16.48,267800.0,12.4733,12.4733,12.4581,12.4733,267800.0
2007-02-23 12:05:00,16.48,16.49,16.47,16.49,333800.0,12.4733,12.4809,12.4657,12.4809,333800.0
2007-02-23 12:10:00,16.48,16.49,16.46,16.48,209400.0,12.4733,12.4809,12.4581,12.4733,209400.0
2007-02-23 12:15:00,16.48,16.48,16.46,16.48,301400.0,12.4733,12.4733,12.4581,12.4733,301400.0
2007-02-23 12:20:00,16.47,16.49,16.46,16.48,148200.0,12.4657,12.4809,12.4581,12.4733,148200.0
2007-02-23 12:25:00,16.48,16.49,16.47,16.48,106200.0,12.4733,12.4809,12.4657,12.4733,106200.0
2007-02-23 12:30:00,16.48,16.49,16.47,16.47,123400.0,12.4733,12.4809,12.4657,12.4657,123400.0
2007-02-23 12:35:00,16.47,16.48,16.47,16.47,92600.0,12.4657,12.4733,12.4657,12.4657,92600.0
2007-02-23 12:40:00,16.47,16.48,16.45,16.46,234600.0,12.4657,12.4733,12.4506,12.4581,234600.0
2007-02-23 12:45:00,16.46,16.46,16.45,16.46,118200.0,12.4581,12.4581,12.4506,12.4581,118200.0
2007-02-23 12:50:00,16.45,16.46,16.44,16.46,158400.0,12.4506,12.4581,12.443,12.4581,158400.0
2007-02-23 12:55:00,16.46,16.48,16.45,16.48,180600.0,12.4581,12.4733,12.4506,12.4733,180600.0
2007-02-23 13:00:00,16.48,16.48,16.47,16.47,108000.0,12.4733,12.4733,12.4657,12.4657,108000.0
2007-02-23 13:05:00,16.47,16.47,16.45,16.46,214200.0,12.4657,12.4657,12.4506,12.4581,214200.0
2007-02-23 13:10:00,16.46,16.48,16.46,16.47,223200.0,12.4581,12.4733,12.4581,12.4657,223200.0
2007-02-23 13:15:00,16.48,16.48,16.46,16.46,126000.0,12.4733,12.4733,12.4581,12.4581,126000.0
2007-02-23 13:20:00,16.47,16.48,16.42,16.43,1324800.0,12.4657,12.4733,12.4279,12.4354,1324800.0
2007-02-23 13:25:00,16.44,16.46,16.39,16.4,1387200.0,12.443,12.4581,12.4052,12.4127,1387200.0
2007-02-23 13:30:00,16.4,16.41,16.36,16.41,793400.0,12.4127,12.4203,12.3825,12.4203,793400.0
2007-02-23 13:35:00,16.4,16.44,16.4,16.42,398000.0,12.4127,12.443,12.4127,12.4279,398000.0
2007-02-23 13:40:00,16.42,16.45,16.41,16.42,226600.0,12.4279,12.4506,12.4203,12.4279,226600.0
2007-02-23 13:45:00,16.42,16.45,16.42,16.44,226800.0,12.4279,12.4506,12.4279,12.443,226800.0
2007-02-23 13:50:00,16.44,16.46,16.43,16.45,157600.0,12.443,12.4581,12.4354,12.4506,157600.0
2007-02-23 13:55:00,16.45,16.45,16.41,16.41,167000.0,12.4506,12.4506,12.4203,12.4203,167000.0
2007-02-23 14:00:00,16.41,16.42,16.4,16.4,183400.0,12.4203,12.4279,12.4127,12.4127,183400.0
2007-02-23 14:05:00,16.4,16.42,16.39,16.42,195800.0,12.4127,12.4279,12.4052,12.4279,195800.0
2007-02-23 14:10:00,16.42,16.42,16.38,16.42,254800.0,12.4279,12.4279,12.3976,12.4279,254800.0
2007-02-23 14:15:00,16.41,16.46,16.41,16.46,570200.0,12.4203,12.4581,12.4203,12.4581,570200.0
2007-02-23 14:20:00,16.45,16.5,16.45,16.48,252400.0,12.4506,12.4884,12.4506,12.4733,252400.0
2007-02-23 14:25:00,16.48,16.48,16.45,16.45,144400.0,12.4733,12.4733,12.4506,12.4506,144400.0
2007-02-23 14:30:00,16.45,16.48,16.45,16.47,232200.0,12.4506,12.4733,12.4506,12.4657,232200.0
2007-02-23 14:35:00,16.47,16.48,16.46,16.46,215400.0,12.4657,12.4733,12.4581,12.4581,215400.0
2007-02-23 14:40:00,16.46,16.47,16.43,16.43,213400.0,12.4581,12.4657,12.4354,12.4354,213400.0
2007-02-23 14:45:00,16.43,16.45,16.43,16.45,126400.0,12.4354,12.4506,12.4354,12.4506,126400.0
2007-02-23 14:50:00,16.45,16.46,16.45,16.45,110800.0,12.4506,12.4581,12.4506,12.4506,110800.0
2007-02-23 14:55:00,16.45,16.48,16.45,16.45,137000.0,12.4506,12.4733,12.4506,12.4506,137000.0
2007-02-23 15:00:00,16.45,16.46,16.45,16.45,137400.0,12.4506,12.4581,12.4506,12.4506,137400.0
2007-02-23 15:05:00,16.45,16.46,16.45,16.45,142600.0,12.4506,12.4581,12.4506,12.4506,142600.0
2007-02-23 15:10:00,16.46,16.47,16.43,16.45,584400.0,12.4581,12.4657,12.4354,12.4506,584400.0
2007-02-23 15:15:00,16.45,16.45,16.43,16.44,556600.0,12.4506,12.4506,12.4354,12.443,556600.0
2007-02-23 15:20:00,16.45,16.45,16.41,16.43,329600.0,12.4506,12.4506,12.4203,12.4354,329600.0
2007-02-23 15:25:00,16.43,16.43,16.41,16.41,470600.0,12.4354,12.4354,12.4203,12.4203,470600.0
2007-02-23 15:30:00,16.41,16.43,16.39,16.4,857600.0,12.4203,12.4354,12.4052,12.4127,857600.0
2007-02-23 15:35:00,16.4,16.41,16.39,16.4,149000.0,12.4127,12.4203,12.4052,12.4127,149000.0
2007-02-23 15:40:00,16.4,16.41,16.39,16.39,242400.0,12.4127,12.4203,12.4052,12.4052,242400.0
2007-02-23 15:45:00,16.39,16.4,16.38,16.39,236200.0,12.4052,12.4127,12.3976,12.4052,236200.0
2007-02-23 15:50:00,16.38,16.41,16.38,16.38,334400.0,12.3976,12.4203,12.3976,12.3976,334400.0
2007-02-23 15:55:00,16.38,16.39,16.36,16.37,469600.0,12.3976,12.4052,12.3825,12.39,469600.0
2007-02-26 09:30:00,16.3,16.3,16.25,16.28,964800.0,12.337,12.337,12.2992,12.3219,964800.0
2007-02-26 09:35:00,16.28,16.28,16.15,16.18,599200.0,12.3219,12.3219,12.2235,12.2462,599200.0
2007-02-26 09:40:00,16.18,16.18,16.09,16.09,570600.0,12.2462,12.2462,12.1781,12.1781,570600.0
2007-02-26 09:45:00,16.09,16.15,16.08,16.15,482200.0,12.1781,12.2235,12.1705,12.2235,482200.0
2007-02-26 09:50:00,16.16,16.17,16.1,16.12,366800.0,12.2311,12.2387,12.1857,12.2008,366800.0
2007-02-26 09:55:00,16.12,16.15,16.1,16.1,269800.0,12.2008,12.2235,12.1857,12.1857,269800.0
2007-02-26 10:00:00,16.1,16.11,16.1,16.1,272600.0,12.1857,12.1932,12.1857,12.1857,272600.0
2007-02-26 10:05:00,16.1,16.11,16.09,16.1,226400.0,12.1857,12.1932,12.1781,12.1857,226400.0
2007-02-26 10:10:00,16.11,16.13,16.1,16.11,253400.0,12.1932,12.2084,12.1857,12.1932,253400.0
2007-02-26 10:15:00,16.11,16.15,16.1,16.13,322600.0,12.1932,12.2235,12.1857,12.2084,322600.0
2007-02-26 10:20:00,16.13,16.15,16.12,16.13,244400.0,12.2084,12.2235,12.2008,12.2084,244400.0
2007-02-26 10:25:00,16.13,16.14,16.08,16.08,198200.0,12.2084,12.2159,12.1705,12.1705,198200.0
2007-02-26 10:30:00,16.08,16.09,16.05,16.07,324800.0,12.1705,12.1781,12.1478,12.163,324800.0
2007-02-26 10:35:00,16.07,16.09,16.05,16.09,169200.0,12.163,12.1781,12.1478,12.1781,169200.0
2007-02-26 10:40:00,16.09,16.1,16.05,16.06,154200.0,12.1781,12.1857,12.1478,12.1554,154200.0
2007-02-26 10:45:00,16.06,16.06,16.03,16.04,336400.0,12.1554,12.1554,12.1327,12.1403,336400.0
2007-02-26 10:50:00,16.05,16.07,16.04,16.05,157800.0,12.1478,12.163,12.1403,12.1478,157800.0
2007-02-26 10:55:00,16.05,16.08,16.04,16.07,165200.0,12.1478,12.1705,12.1403,12.163,165200.0
2007-02-26 11:00:00,16.07,16.1,16.04,16.05,249000.0,12.163,12.1857,12.1403,12.1478,249000.0
2007-02-26 11:05:00,16.04,16.09,16.04,16.09,158200.0,12.1403,12.1781,12.1403,12.1781,158200.0
2007-02-26 11:10:00,16.09,16.1,16.08,16.1,151200.0,12.1781,12.1857,12.1705,12.1857,151200.0
2007-02-26 11:15:00,16.1,16.1,16.05,16.06,179400.0,12.1857,12.1857,12.1478,12.1554,179400.0
2007-02-26 11:20:00,16.06,16.07,16.05,16.07,126600.0,12.1554,12.163,12.1478,12.163,126600.0
2007-02-26 11:25:00,16.07,16.08,16.07,16.08,80200.0,12.163,12.1705,12.163,12.1705,80200.0
2007-02-26 11:30:00,16.08,16.08,16.05,16.06,174000.0,12.1705,12.1705,12.1478,12.1554,174000.0
2007-02-26 11:35:00,16.06,16.07,16.05,16.06,127400.0,12.1554,12.163,12.1478,12.1554,127400.0
2007-02-26 11:40:00,16.06,16.06,16.05,16.06,146200.0,12.1554,12.1554,12.1478,12.1554,146200.0
2007-02-26 11:45:00,16.06,16.06,16.05,16.05,169600.0,12.1554,12.1554,12.1478,12.1478,169600.0
2007-02-26 11:50:00,16.05,16.07,16.05,16.07,181000.0,12.1478,12.163,12.1478,12.163,181000.0
2007-02-26 11:55:00,16.06,16.07,16.06,16.07,126000.0,12.1554,12.163,12.1554,12.163,126000.0
2007-02-26 12:00:00,16.07,16.07,16.04,16.04,171800.0,12.163,12.163,12.1403,12.1403,171800.0
2007-02-26 12:05:00,16.04,16.05,16.04,16.05,151400.0,12.1403,12.1478,12.1403,12.1478,151400.0
2007-02-26 12:10:00,16.05,16.05,16.04,16.04,155800.0,12.1478,12.1478,12.1403,12.1403,155800.0
2007-02-26 12:15:00,16.04,16.05,16.03,16.03,227800.0,12.1403,12.1478,12.1327,12.1327,227800.0
2007-02-26 12:20:00,16.03,16.03,16.02,16.02,110000.0,12.1327,12.1327,12.1251,12.1251,110000.0
2007-02-26 12:25:00,16.02,16.02,16.01,16.02,179800.0,12.1251,12.1251,12.1176,12.1251,179800.0
2007-02-26 12:30:00,16.02,16.07,16.0,16.0,175200.0,12.1251,12.163,12.11,12.11,175200.0
2007-02-26 12:35:00,16.0,16.01,16.0,16.0,252600.0,12.11,12.1176,12.11,12.11,252600.0
2007-02-26 12:40:00,16.0,16.01,16.0,16.0,382000.0,12.11,12.1176,12.11,12.11,382000.0
2007-02-26 12:45:00,16.0,16.0,15.95,15.97,525600.0,12.11,12.11,12.0721,12.0873,525600.0
2007-02-26 12:50:00,15.97,15.97,15.96,15.96,274200.0,12.0873,12.0873,12.0797,12.0797,274200.0
2007-02-26 12:55:00,15.96,15.96,15.91,15.91,304800.0,12.0797,12.0797,12.0419,12.0419,304800.0
2007-02-26 13:00:00,15.91,15.93,15.9,15.92,301400.0,12.0419,12.057,12.0343,12.0494,301400.0
2007-02-26 13:05:00,15.93,15.95,15.93,15.94,148400.0,12.057,12.0721,12.057,12.0646,148400.0
2007-02-26 13:10:00,15.94,15.94,15.93,15.94,137600.0,12.0646,12.0646,12.057,12.0646,137600.0
2007-02-26 13:15:00,15.94,15.97,15.94,15.97,188600.0,12.0646,12.0873,12.0646,12.0873,188600.0
2007-02-26 13:20:00,15.97,15.97,15.94,15.95,227800.0,12.0873,12.0873,12.0646,12.0721,227800.0
2007-02-26 13:25:00,15.96,15.97,15.96,15.97,178600.0,12.0797,12.0873,12.0797,12.0873,178600.0
2007-02-26 13:30:00,15.97,15.99,15.97,15.99,245800.0,12.0873,12.1024,12.0873,12.1024,245800.0
2007-02-26 13:35:00,15.99,15.99,15.97,15.99,159200.0,12.1024,12.1024,12.0873,12.1024,159200.0
2007-02-26 13:40:00,15.99,15.99,15.96,15.97,110200.0,12.1024,12.1024,12.0797,12.0873,110200.0
2007-02-26 13:45:00,15.97,15.97,15.96,15.97,146400.0,12.0873,12.0873,12.0797,12.0873,146400.0
2007-02-26 13:50:00,15.97,15.97,15.96,15.97,62800.0,12.0873,12.0873,12.0797,12.0873,62800.0
2007-02-26 13:55:00,15.96,15.97,15.95,15.96,102800.0,12.0797,12.0873,12.0721,12.0797,102800.0
2007-02-26 14:00:00,15.96,15.97,15.95,15.95,133000.0,12.0797,12.0873,12.0721,12.0721,133000.0
2007-02-26 14:05:00,15.95,15.97,15.95,15.96,114200.0,12.0721,12.0873,12.0721,12.0797,114200.0
2007-02-26 14:10:00,15.96,15.96,15.95,15.95,114800.0,12.0797,12.0797,12.0721,12.0721,114800.0
2007-02-26 14:15:00,15.95,15.97,15.94,15.97,187400.0,12.0721,12.0873,12.0646,12.0873,187400.0
2007-02-26 14:20:00,15.97,15.98,15.95,15.95,144200.0,12.0873,12.0948,12.0721,12.0721,144200.0
2007-02-26 14:25:00,15.95,15.96,15.94,15.95,142600.0,12.0721,12.0797,12.0646,12.0721,142600.0
2007-02-26 14:30:00,15.95,15.97,15.94,15.97,159000.0,12.0721,12.0873,12.0646,12.0873,159000.0
2007-02-26 14:35:00,15.97,15.98,15.96,15.96,143600.0,12.0873,12.0948,12.0797,12.0797,143600.0
2007-02-26 14:40:00,15.96,15.97,15.96,15.97,94800.0,12.0797,12.0873,12.0797,12.0873,94800.0
2007-02-26 14:45:00,15.97,15.98,15.96,15.98,109600.0,12.0873,12.0948,12.0797,12.0948,109600.0
2007-02-26 14:50:00,15.97,15.98,15.96,15.96,95400.0,12.0873,12.0948,12.0797,12.0797,95400.0
2007-02-26 14:55:00,15.96,15.97,15.95,15.96,210400.0,12.0797,12.0873,12.0721,12.0797,210400.0
2007-02-26 15:00:00,15.96,16.0,15.96,15.99,410800.0,12.0797,12.11,12.0797,12.1024,410800.0
2007-02-26 15:05:00,15.99,16.02,15.97,16.0,398200.0,12.1024,12.1251,12.0873,12.11,398200.0
2007-02-26 15:10:00,16.0,16.0,15.99,15.99,304200.0,12.11,12.11,12.1024,12.1024,304200.0
2007-02-26 15:15:00,16.0,16.0,15.99,15.99,179800.0,12.11,12.11,12.1024,12.1024,179800.0
2007-02-26 15:20:00,16.0,16.0,15.97,15.99,210600.0,12.11,12.11,12.0873,12.1024,210600.0
2007-02-26 15:25:00,15.99,15.99,15.97,15.97,106800.0,12.1024,12.1024,12.0873,12.0873,106800.0
2007-02-26 15:30:00,15.97,15.97,15.95,15.95,212200.0,12.0873,12.0873,12.0721,12.0721,212200.0
2007-02-26 15:35:00,15.96,15.97,15.95,15.96,133200.0,12.0797,12.0873,12.0721,12.0797,133200.0
2007-02-26 15:40:00,15.96,15.98,15.95,15.98,462200.0,12.0797,12.0948,12.0721,12.0948,462200.0
2007-02-26 15:45:00,15.99,16.0,15.98,16.0,287600.0,12.1024,12.11,12.0948,12.11,287600.0
2007-02-26 15:50:00,16.0,16.01,15.96,15.98,529800.0,12.11,12.1176,12.0797,12.0948,529800.0
2007-02-26 15:55:00,15.97,16.02,15.97,16.01,777000.0,12.0873,12.1251,12.0873,12.1176,777000.0
2007-02-27 09:30:00,15.83,15.9,15.76,15.8,1111800.0,11.9813,12.0343,11.9283,11.9586,1111800.0
2007-02-27 09:35:00,15.8,15.87,15.6,15.74,864200.0,11.9586,12.0116,11.8072,11.9132,864200.0
2007-02-27 09:40:00,15.74,15.74,15.56,15.72,798000.0,11.9132,11.9132,11.777,11.8981,798000.0
2007-02-27 09:45:00,15.72,15.76,15.59,15.67,505600.0,11.8981,11.9283,11.7997,11.8602,505600.0
2007-02-27 09:50:00,15.67,15.74,15.63,15.71,885200.0,11.8602,11.9132,11.8299,11.8905,885200.0
2007-02-27 09:55:00,15.72,15.78,15.7,15.77,776000.0,11.8981,11.9435,11.8829,11.9359,776000.0
2007-02-27 10:00:00,15.77,15.78,15.73,15.73,574400.0,11.9359,11.9435,11.9056,11.9056,574400.0
2007-02-27 10:05:00,15.74,15.74,15.72,15.73,372200.0,11.9132,11.9132,11.8981,11.9056,372200.0
2007-02-27 10:10:00,15.73,15.73,15.7,15.72,308600.0,11.9056,11.9056,11.8829,11.8981,308600.0
2007-02-27 10:15:00,15.72,15.72,15.69,15.72,326400.0,11.8981,11.8981,11.8754,11.8981,326400.0
2007-02-27 10:20:00,15.72,15.73,15.72,15.72,219400.0,11.8981,11.9056,11.8981,11.8981,219400.0
2007-02-27 10:25:00,15.72,15.76,15.72,15.74,399800.0,11.8981,11.9283,11.8981,11.9132,399800.0
2007-02-27 10:30:00,15.74,15.77,15.74,15.75,246600.0,11.9132,11.9359,11.9132,11.9208,246600.0
2007-02-27 10:35:00,15.74,15.76,15.74,15.76,359200.0,11.9132,11.9283,11.9132,11.9283,359200.0
2007-02-27 10:40:00,15.76,15.76,15.74,15.76,331400.0,11.9283,11.9283,11.9132,11.9283,331400.0
2007-02-27 10:45:00,15.75,15.77,15.74,15.74,293800.0,11.9208,11.9359,11.9132,11.9132,293800.0
2007-02-27 10:50:00,15.74,15.74,15.71,15.72,282800.0,11.9132,11.9132,11.8905,11.8981,282800.0
2007-02-27 10:55:00,15.72,15.72,15.7,15.71,252400.0,11.8981,11.8981,11.8829,11.8905,252400.0
2007-02-27 11:00:00,15.71,15.71,15.69,15.69,163600.0,11.8905,11.8905,11.8754,11.8754,163600.0
2007-02-27 11:05:00,15.69,15.69,15.66,15.66,152200.0,11.8754,11.8754,11.8526,11.8526,152200.0
2007-02-27 11:10:00,15.66,15.67,15.65,15.65,118800.0,11.8526,11.8602,11.8451,11.8451,118800.0
2007-02-27 11:15:00,15.65,15.67,15.63,15.67,404000.0,11.8451,11.8602,11.8299,11.8602,404000.0
2007-02-27 11:20:00,15.67,15.67,15.63,15.63,225400.0,11.8602,11.8602,11.8299,11.8299,225400.0
2007-02-27 11:25:00,15.63,15.63,15.63,15.63,209800.0,11.8299,11.8299,11.8299,11.8299,209800.0
2007-02-27 11:30:00,15.63,15.63,15.63,15.63,183200.0,11.8299,11.8299,11.8299,11.8299,183200.0
2007-02-27 11:35:00,15.63,15.67,15.63,15.67,323600.0,11.8299,11.8602,11.8299,11.8602,323600.0
2007-02-27 11:40:00,15.67,15.71,15.67,15.7,248400.0,11.8602,11.8905,11.8602,11.8829,248400.0
2007-02-27 11:45:00,15.7,15.71,15.65,15.65,180600.0,11.8829,11.8905,11.8451,11.8451,180600.0
2007-02-27 11:50:00,15.65,15.65,15.63,15.63,178600.0,11.8451,11.8451,11.8299,11.8299,178600.0
2007-02-27 11:55:00,15.63,15.63,15.61,15.62,276800.0,11.8299,11.8299,11.8148,11.8224,276800.0
2007-02-27 12:00:00,15.62,15.63,15.59,15.59,412400.0,11.8224,11.8299,11.7997,11.7997,412400.0
2007-02-27 12:05:00,15.59,15.6,15.57,15.57,382000.0,11.7997,11.8072,11.7845,11.7845,382000.0
2007-02-27 12:10:00,15.57,15.57,15.53,15.54,562600.0,11.7845,11.7845,11.7543,11.7618,562600.0
2007-02-27 12:15:00,15.54,15.55,15.53,15.54,312800.0,11.7618,11.7694,11.7543,11.7618,312800.0
2007-02-27 12:20:00,15.54,15.54,15.53,15.54,260200.0,11.7618,11.7618,11.7543,11.7618,260200.0
2007-02-27 12:25:00,15.54,15.54,15.53,15.53,219800.0,11.7618,11.7618,11.7543,11.7543,219800.0
2007-02-27 12:30:00,15.53,15.54,15.51,15.51,499400.0,11.7543,11.7618,11.7391,11.7391,499400.0
2007-02-27 12:35:00,15.51,15.56,15.51,15.54,445800.0,11.7391,11.777,11.7391,11.7618,445800.0
2007-02-27 12:40:00,15.55,15.56,15.54,15.54,294200.0,11.7694,11.777,11.7618,11.7618,294200.0
2007-02-27 12:45:00,15.54,15.56,15.54,15.56,257200.0,11.7618,11.777,11.7618,11.777,257200.0
2007-02-27 12:50:00,15.56,15.59,15.56,15.59,383400.0,11.777,11.7997,11.777,11.7997,383400.0
2007-02-27 12:55:00,15.59,15.59,15.55,15.55,182200.0,11.7997,11.7997,11.7694,11.7694,182200.0
2007-02-27 13:00:00,15.55,15.57,15.55,15.56,230200.0,11.7694,11.7845,11.7694,11.777,230200.0
2007-02-27 13:05:00,15.57,15.6,15.56,15.6,278600.0,11.7845,11.8072,11.777,11.8072,278600.0
2007-02-27 13:10:00,15.6,15.6,15.56,15.56,328000.0,11.8072,11.8072,11.777,11.777,328000.0
2007-02-27 13:15:00,15.56,15.57,15.56,15.56,296200.0,11.777,11.7845,11.777,11.777,296200.0
2007-02-27 13:20:00,15.56,15.56,15.55,15.56,157400.0,11.777,11.777,11.7694,11.777,157400.0
2007-02-27 13:25:00,15.56,15.56,15.54,15.54,119000.0,11.777,11.777,11.7618,11.7618,119000.0
2007-02-27 13:30:00,15.54,15.56,15.54,15.56,175200.0,11.7618,11.777,11.7618,11.777,175200.0
2007-02-27 13:35:00,15.56,15.58,15.56,15.56,204800.0,11.777,11.7921,11.777,11.777,204800.0
2007-02-27 13:40:00,15.57,15.6,15.56,15.58,331200.0,11.7845,11.8072,11.777,11.7921,331200.0
2007-02-27 13:45:00,15.58,15.58,15.53,15.54,426400.0,11.7921,11.7921,11.7543,11.7618,426400.0
2007-02-27 13:50:00,15.54,15.54,15.51,15.52,220000.0,11.7618,11.7618,11.7391,11.7467,220000.0
2007-02-27 13:55:00,15.53,15.53,15.47,15.47,720400.0,11.7543,11.7543,11.7088,11.7088,720400.0
2007-02-27 14:00:00,15.47,15.5,15.46,15.46,455000.0,11.7088,11.7315,11.7013,11.7013,455000.0
2007-02-27 14:05:00,15.46,15.46,15.4,15.4,633000.0,11.7013,11.7013,11.6559,11.6559,633000.0
2007-02-27 14:10:00,15.4,15.43,15.34,15.37,1196200.0,11.6559,11.6786,11.6104,11.6332,1196200.0
2007-02-27 14:15:00,15.37,15.39,15.35,15.36,641400.0,11.6332,11.6483,11.618,11.6256,641400.0
2007-02-27 14:20:00,15.36,15.41,15.35,15.4,634200.0,11.6256,11.6634,11.618,11.6559,634200.0
2007-02-27 14:25:00,15.4,15.43,15.34,15.34,921600.0,11.6559,11.6786,11.6104,11.6104,921600.0
2007-02-27 14:30:00,15.34,15.43,15.33,15.42,371600.0,11.6104,11.6786,11.6029,11.671,371600.0
2007-02-27 14:35:00,15.43,15.45,15.42,15.45,246400.0,11.6786,11.6937,11.671,11.6937,246400.0
2007-02-27 14:40:00,15.46,15.47,15.44,15.47,403000.0,11.7013,11.7088,11.6861,11.7088,403000.0
2007-02-27 14:45:00,15.47,15.47,15.38,15.4,711600.0,11.7088,11.7088,11.6407,11.6559,711600.0
2007-02-27 14:50:00,15.4,15.43,15.33,15.33,630600.0,11.6559,11.6786,11.6029,11.6029,630600.0
2007-02-27 14:55:00,15.33,15.4,15.25,15.34,784400.0,11.6029,11.6559,11.5423,11.6104,784400.0
2007-02-27 15:00:00,15.34,15.34,15.25,15.29,790400.0,11.6104,11.6104,11.5423,11.5726,790400.0
2007-02-27 15:05:00,15.28,15.32,15.25,15.3,631200.0,11.565,11.5953,11.5423,11.5802,631200.0
2007-02-27 15:10:00,15.31,15.44,15.29,15.44,820600.0,11.5877,11.6861,11.5726,11.6861,820600.0
2007-02-27 15:15:00,15.44,15.46,15.37,15.45,685800.0,11.6861,11.7013,11.6332,11.6937,685800.0
2007-02-27 15:20:00,15.46,15.6,15.4,15.57,547200.0,11.7013,11.8072,11.6559,11.7845,547200.0
2007-02-27 15:25:00,15.57,15.58,15.43,15.46,555200.0,11.7845,11.7921,11.6786,11.7013,555200.0
2007-02-27 15:30:00,15.46,15.47,15.37,15.38,301600.0,11.7013,11.7088,11.6332,11.6407,301600.0
2007-02-27 15:35:00,15.38,15.47,15.38,15.47,309600.0,11.6407,11.7088,11.6407,11.7088,309600.0
2007-02-27 15:40:00,15.47,15.51,15.43,15.49,477600.0,11.7088,11.7391,11.6786,11.724,477600.0
2007-02-27 15:45:00,15.49,15.52,15.48,15.49,438800.0,11.724,11.7467,11.7164,11.724,438800.0
2007-02-27 15:50:00,15.49,15.51,15.41,15.43,671200.0,11.724,11.7391,11.6634,11.6786,671200.0
2007-02-27 15:55:00,15.43,15.5,15.38,15.38,1118600.0,11.6786,11.7315,11.6407,11.6407,1118600.0
2007-02-28 09:30:00,15.31,15.53,15.12,15.43,1376400.0,11.5877,11.7543,11.4439,11.6786,1376400.0
2007-02-28 09:35:00,15.42,15.49,15.4,15.46,289200.0,11.671,11.724,11.6559,11.7013,289200.0
2007-02-28 09:40:00,15.45,15.49,15.38,15.38,247800.0,11.6937,11.724,11.6407,11.6407,247800.0
2007-02-28 09:45:00,15.38,15.4,15.3,15.35,377000.0,11.6407,11.6559,11.5802,11.618,377000.0
2007-02-28 09:50:00,15.36,15.4,15.3,15.37,395800.0,11.6256,11.6559,11.5802,11.6332,395800.0
2007-02-28 09:55:00,15.36,15.44,15.34,15.42,252400.0,11.6256,11.6861,11.6104,11.671,252400.0
2007-02-28 10:00:00,15.43,15.43,15.33,15.38,558200.0,11.6786,11.6786,11.6029,11.6407,558200.0
2007-02-28 10:05:00,15.38,15.39,15.34,15.36,185800.0,11.6407,11.6483,11.6104,11.6256,185800.0
2007-02-28 10:10:00,15.36,15.44,15.35,15.43,307600.0,11.6256,11.6861,11.618,11.6786,307600.0
2007-02-28 10:15:00,15.43,15.49,15.38,15.49,346800.0,11.6786,11.724,11.6407,11.724,346800.0
2007-02-28 10:20:00,15.48,15.58,15.46,15.55,707600.0,11.7164,11.7921,11.7013,11.7694,707600.0
2007-02-28 10:25:00,15.54,15.57,15.52,15.56,490000.0,11.7618,11.7845,11.7467,11.777,490000.0
2007-02-28 10:30:00,15.57,15.59,15.52,15.52,296200.0,11.7845,11.7997,11.7467,11.7467,296200.0
2007-02-28 10:35:00,15.52,15.58,15.51,15.55,377000.0,11.7467,11.7921,11.7391,11.7694,377000.0
2007-02-28 10:40:00,15.55,15.65,15.53,15.65,546800.0,11.7694,11.8451,11.7543,11.8451,546800.0
2007-02-28 10:45:00,15.65,15.69,15.62,15.63,332800.0,11.8451,11.8754,11.8224,11.8299,332800.0
2007-02-28 10:50:00,15.63,15.65,15.57,15.63,310200.0,11.8299,11.8451,11.7845,11.8299,310200.0
2007-02-28 10:55:00,15.63,15.63,15.53,15.61,244400.0,11.8299,11.8299,11.7543,11.8148,244400.0
2007-02-28 11:00:00,15.61,15.61,15.54,15.56,253200.0,11.8148,11.8148,11.7618,11.777,253200.0
2007-02-28 11:05:00,15.56,15.56,15.53,15.56,175400.0,11.777,11.777,11.7543,11.777,175400.0
2007-02-28 11:10:00,15.56,15.58,15.54,15.56,207000.0,11.777,11.7921,11.7618,11.777,207000.0
2007-02-28 11:15:00,15.56,15.62,15.56,15.62,253800.0,11.777,11.8224,11.777,11.8224,253800.0
2007-02-28 11:20:00,15.62,15.64,15.59,15.6,291200.0,11.8224,11.8375,11.7997,11.8072,291200.0
2007-02-28 11:25:00,15.6,15.63,15.6,15.6,227600.0,11.8072,11.8299,11.8072,11.8072,227600.0
2007-02-28 11:30:00,15.6,15.6,15.54,15.58,238600.0,11.8072,11.8072,11.7618,11.7921,238600.0
2007-02-28 11:35:00,15.59,15.6,15.57,15.58,144200.0,11.7997,11.8072,11.7845,11.7921,144200.0
2007-02-28 11:40:00,15.57,15.57,15.52,15.55,252800.0,11.7845,11.7845,11.7467,11.7694,252800.0
2007-02-28 11:45:00,15.55,15.56,15.52,15.52,136200.0,11.7694,11.777,11.7467,11.7467,136200.0
2007-02-28 11:50:00,15.52,15.54,15.5,15.51,181600.0,11.7467,11.7618,11.7315,11.7391,181600.0
2007-02-28 11:55:00,15.51,15.52,15.5,15.52,127000.0,11.7391,11.7467,11.7315,11.7467,127000.0
2007-02-28 12:00:00,15.52,15.53,15.46,15.47,271200.0,11.7467,11.7543,11.7013,11.7088,271200.0
2007-02-28 12:05:00,15.47,15.53,15.47,15.53,117200.0,11.7088,11.7543,11.7088,11.7543,117200.0
2007-02-28 12:10:00,15.53,15.56,15.52,15.54,157600.0,11.7543,11.777,11.7467,11.7618,157600.0
2007-02-28 12:15:00,15.53,15.55,15.5,15.51,258400.0,11.7543,11.7694,11.7315,11.7391,258400.0
2007-02-28 12:20:00,15.51,15.55,15.51,15.55,93000.0,11.7391,11.7694,11.7391,11.7694,93000.0
2007-02-28 12:25:00,15.55,15.56,15.52,15.52,106000.0,11.7694,11.777,11.7467,11.7467,106000.0
2007-02-28 12:30:00,15.52,15.54,15.51,15.51,102800.0,11.7467,11.7618,11.7391,11.7391,102800.0
2007-02-28 12:35:00,15.51,15.53,15.5,15.52,80200.0,11.7391,11.7543,11.7315,11.7467,80200.0
2007-02-28 12:40:00,15.52,15.55,15.52,15.55,117600.0,11.7467,11.7694,11.7467,11.7694,117600.0
2007-02-28 12:45:00,15.55,15.56,15.54,15.54,128600.0,11.7694,11.777,11.7618,11.7618,128600.0
2007-02-28 12:50:00,15.54,15.59,15.53,15.57,275800.0,11.7618,11.7997,11.7543,11.7845,275800.0
2007-02-28 12:55:00,15.57,15.59,15.54,15.55,122600.0,11.7845,11.7997,11.7618,11.7694,122600.0
2007-02-28 13:00:00,15.55,15.56,15.53,15.56,143200.0,11.7694,11.777,11.7543,11.777,143200.0
2007-02-28 13:05:00,15.56,15.56,15.53,15.53,112400.0,11.777,11.777,11.7543,11.7543,112400.0
2007-02-28 13:10:00,15.53,15.55,15.51,15.55,173000.0,11.7543,11.7694,11.7391,11.7694,173000.0
2007-02-28 13:15:00,15.55,15.55,15.53,15.53,116200.0,11.7694,11.7694,11.7543,11.7543,116200.0
2007-02-28 13:20:00,15.53,15.54,15.53,15.54,142800.0,11.7543,11.7618,11.7543,11.7618,142800.0
2007-02-28 13:25:00,15.54,15.59,15.54,15.58,289000.0,11.7618,11.7997,11.7618,11.7921,289000.0
2007-02-28 13:30:00,15.58,15.6,15.57,15.58,230200.0,11.7921,11.8072,11.7845,11.7921,230200.0
2007-02-28 13:35:00,15.58,15.6,15.53,15.54,117200.0,11.7921,11.8072,11.7543,11.7618,117200.0
2007-02-28 13:40:00,15.54,15.55,15.53,15.53,121000.0,11.7618,11.7694,11.7543,11.7543,121000.0
2007-02-28 13:45:00,15.53,15.54,15.51,15.51,106600.0,11.7543,11.7618,11.7391,11.7391,106600.0
2007-02-28 13:50:00,15.51,15.52,15.5,15.51,123800.0,11.7391,11.7467,11.7315,11.7391,123800.0
2007-02-28 13:55:00,15.5,15.51,15.46,15.49,230000.0,11.7315,11.7391,11.7013,11.724,230000.0
2007-02-28 14:00:00,15.49,15.54,15.47,15.52,297400.0,11.724,11.7618,11.7088,11.7467,297400.0
2007-02-28 14:05:00,15.52,15.53,15.5,15.52,142600.0,11.7467,11.7543,11.7315,11.7467,142600.0
2007-02-28 14:10:00,15.52,15.52,15.49,15.51,120200.0,11.7467,11.7467,11.724,11.7391,120200.0
2007-02-28 14:15:00,15.51,15.52,15.48,15.49,224800.0,11.7391,11.7467,11.7164,11.724,224800.0
2007-02-28 14:20:00,15.49,15.51,15.45,15.46,250800.0,11.724,11.7391,11.6937,11.7013,250800.0
2007-02-28 14:25:00,15.46,15.47,15.44,15.47,192200.0,11.7013,11.7088,11.6861,11.7088,192200.0
2007-02-28 14:30:00,15.47,15.47,15.45,15.45,173200.0,11.7088,11.7088,11.6937,11.6937,173200.0
2007-02-28 14:35:00,15.45,15.47,15.45,15.46,237800.0,11.6937,11.7088,11.6937,11.7013,237800.0
2007-02-28 14:40:00,15.46,15.47,15.45,15.47,121200.0,11.7013,11.7088,11.6937,11.7088,121200.0
2007-02-28 14:45:00,15.47,15.51,15.46,15.49,112200.0,11.7088,11.7391,11.7013,11.724,112200.0
2007-02-28 14:50:00,15.49,15.49,15.43,15.44,187800.0,11.724,11.724,11.6786,11.6861,187800.0
2007-02-28 14:55:00,15.44,15.46,15.44,15.46,74200.0,11.6861,11.7013,11.6861,11.7013,74200.0
2007-02-28 15:00:00,15.45,15.47,15.45,15.46,172200.0,11.6937,11.7088,11.6937,11.7013,172200.0
2007-02-28 15:05:00,15.46,15.49,15.46,15.48,169600.0,11.7013,11.724,11.7013,11.7164,169600.0
2007-02-28 15:10:00,15.49,15.52,15.49,15.51,305800.0,11.724,11.7467,11.724,11.7391,305800.0
2007-02-28 15:15:00,15.52,15.57,15.51,15.56,334200.0,11.7467,11.7845,11.7391,11.777,334200.0
2007-02-28 15:20:00,15.56,15.56,15.53,15.54,212200.0,11.777,11.777,11.7543,11.7618,212200.0
2007-02-28 15:25:00,15.54,15.55,15.5,15.51,226800.0,11.7618,11.7694,11.7315,11.7391,226800.0
2007-02-28 15:30:00,15.51,15.51,15.49,15.49,146400.0,11.7391,11.7391,11.724,11.724,146400.0
2007-02-28 15:35:00,15.49,15.52,15.49,15.51,210600.0,11.724,11.7467,11.724,11.7391,210600.0
2007-02-28 15:40:00,15.51,15.51,15.46,15.47,275400.0,11.7391,11.7391,11.7013,11.7088,275400.0
2007-02-28 15:45:00,15.47,15.5,15.45,15.46,378400.0,11.7088,11.7315,11.6937,11.7013,378400.0
2007-02-28 15:50:00,15.46,15.49,15.45,15.45,239000.0,11.7013,11.724,11.6937,11.6937,239000.0
2007-02-28 15:55:00,15.45,15.47,15.43,15.43,410800.0,11.6937,11.7088,11.6786,11.6786,410800.0
2007-03-01 09:30:00,15.1,15.2,15.06,15.11,1362000.0,11.4288,11.5045,11.3985,11.4364,1362000.0
2007-03-01 09:35:00,15.12,15.16,15.07,15.12,563400.0,11.4439,11.4742,11.4061,11.4439,563400.0
2007-03-01 09:40:00,15.11,15.13,15.07,15.07,555000.0,11.4364,11.4515,11.4061,11.4061,555000.0
2007-03-01 09:45:00,15.08,15.13,15.01,15.08,615800.0,11.4137,11.4515,11.3607,11.4137,615800.0
2007-03-01 09:50:00,15.08,15.13,15.06,15.13,537400.0,11.4137,11.4515,11.3985,11.4515,537400.0
2007-03-01 09:55:00,15.12,15.22,15.12,15.22,829400.0,11.4439,11.5196,11.4439,11.5196,829400.0
2007-03-01 10:00:00,15.21,15.34,15.19,15.27,806000.0,11.5121,11.6104,11.4969,11.5575,806000.0
2007-03-01 10:05:00,15.27,15.31,15.16,15.23,421600.0,11.5575,11.5877,11.4742,11.5272,421600.0
2007-03-01 10:10:00,15.23,15.32,15.15,15.2,313200.0,11.5272,11.5953,11.4666,11.5045,313200.0
2007-03-01 10:15:00,15.2,15.3,15.17,15.3,275600.0,11.5045,11.5802,11.4818,11.5802,275600.0
2007-03-01 10:20:00,15.3,15.31,15.18,15.22,326000.0,11.5802,11.5877,11.4893,11.5196,326000.0
2007-03-01 10:25:00,15.21,15.28,15.18,15.26,250000.0,11.5121,11.565,11.4893,11.5499,250000.0
2007-03-01 10:30:00,15.27,15.3,15.18,15.26,253000.0,11.5575,11.5802,11.4893,11.5499,253000.0
2007-03-01 10:35:00,15.26,15.26,15.21,15.24,341400.0,11.5499,11.5499,11.5121,11.5348,341400.0
2007-03-01 10:40:00,15.24,15.28,15.2,15.24,207600.0,11.5348,11.565,11.5045,11.5348,207600.0
2007-03-01 10:45:00,15.23,15.25,15.18,15.2,295400.0,11.5272,11.5423,11.4893,11.5045,295400.0
2007-03-01 10:50:00,15.21,15.3,15.18,15.29,228600.0,11.5121,11.5802,11.4893,11.5726,228600.0
2007-03-01 10:55:00,15.29,15.38,15.28,15.31,303800.0,11.5726,11.6407,11.565,11.5877,303800.0
2007-03-01 11:00:00,15.31,15.33,15.25,15.26,214800.0,11.5877,11.6029,11.5423,11.5499,214800.0
2007-03-01 11:05:00,15.26,15.29,15.24,15.24,204600.0,11.5499,11.5726,11.5348,11.5348,204600.0
2007-03-01 11:10:00,15.24,15.31,15.22,15.31,252800.0,11.5348,11.5877,11.5196,11.5877,252800.0
2007-03-01 11:15:00,15.31,15.4,15.31,15.38,321000.0,11.5877,11.6559,11.5877,11.6407,321000.0
2007-03-01 11:20:00,15.38,15.4,15.36,15.4,248000.0,11.6407,11.6559,11.6256,11.6559,248000.0
2007-03-01 11:25:00,15.39,15.4,15.32,15.35,212000.0,11.6483,11.6559,11.5953,11.618,212000.0
2007-03-01 11:30:00,15.35,15.39,15.33,15.36,151200.0,11.618,11.6483,11.6029,11.6256,151200.0
2007-03-01 11:35:00,15.36,15.36,15.3,15.3,130800.0,11.6256,11.6256,11.5802,11.5802,130800.0
2007-03-01 11:40:00,15.3,15.31,15.28,15.28,159400.0,11.5802,11.5877,11.565,11.565,159400.0
2007-03-01 11:45:00,15.28,15.29,15.24,15.24,216200.0,11.565,11.5726,11.5348,11.5348,216200.0
2007-03-01 11:50:00,15.24,15.25,15.23,15.23,215600.0,11.5348,11.5423,11.5272,11.5272,215600.0
2007-03-01 11:55:00,15.23,15.24,15.19,15.22,271200.0,11.5272,11.5348,11.4969,11.5196,271200.0
2007-03-01 12:00:00,15.22,15.26,15.22,15.23,217600.0,11.5196,11.5499,11.5196,11.5272,217600.0
2007-03-01 12:05:00,15.23,15.23,15.19,15.2,149600.0,11.5272,11.5272,11.4969,11.5045,149600.0
2007-03-01 12:10:00,15.21,15.28,15.21,15.28,210800.0,11.5121,11.565,11.5121,11.565,210800.0
2007-03-01 12:15:00,15.28,15.29,15.23,15.26,241400.0,11.565,11.5726,11.5272,11.5499,241400.0
2007-03-01 12:20:00,15.26,15.3,15.25,15.28,160200.0,11.5499,11.5802,11.5423,11.565,160200.0
2007-03-01 12:25:00,15.28,15.28,15.25,15.27,72400.0,11.565,11.565,11.5423,11.5575,72400.0
2007-03-01 12:30:00,15.27,15.33,15.26,15.31,282800.0,11.5575,11.6029,11.5499,11.5877,282800.0
2007-03-01 12:35:00,15.31,15.31,15.29,15.3,71000.0,11.5877,11.5877,11.5726,11.5802,71000.0
2007-03-01 12:40:00,15.29,15.33,15.29,15.32,152000.0,11.5726,11.6029,11.5726,11.5953,152000.0
2007-03-01 12:45:00,15.32,15.35,15.31,15.35,118400.0,11.5953,11.618,11.5877,11.618,118400.0
2007-03-01 12:50:00,15.35,15.36,15.34,15.34,128400.0,11.618,11.6256,11.6104,11.6104,128400.0
2007-03-01 12:55:00,15.34,15.35,15.33,15.35,109800.0,11.6104,11.618,11.6029,11.618,109800.0
2007-03-01 13:00:00,15.34,15.37,15.34,15.37,376600.0,11.6104,11.6332,11.6104,11.6332,376600.0
2007-03-01 13:05:00,15.37,15.38,15.35,15.35,191800.0,11.6332,11.6407,11.618,11.618,191800.0
2007-03-01 13:10:00,15.35,15.36,15.32,15.32,167000.0,11.618,11.6256,11.5953,11.5953,167000.0
2007-03-01 13:15:00,15.32,15.33,15.31,15.31,78200.0,11.5953,11.6029,11.5877,11.5877,78200.0
2007-03-01 13:20:00,15.32,15.33,15.31,15.31,104600.0,11.5953,11.6029,11.5877,11.5877,104600.0
2007-03-01 13:25:00,15.31,15.31,15.3,15.3,153200.0,11.5877,11.5877,11.5802,11.5802,153200.0
2007-03-01 13:30:00,15.31,15.31,15.27,15.27,172200.0,11.5877,11.5877,11.5575,11.5575,172200.0
2007-03-01 13:35:00,15.27,15.28,15.24,15.26,183600.0,11.5575,11.565,11.5348,11.5499,183600.0
2007-03-01 13:40:00,15.25,15.26,15.21,15.22,306200.0,11.5423,11.5499,11.5121,11.5196,306200.0
2007-03-01 13:45:00,15.22,15.26,15.21,15.26,121600.0,11.5196,11.5499,11.5121,11.5499,121600.0
2007-03-01 13:50:00,15.26,15.26,15.22,15.25,180800.0,11.5499,11.5499,11.5196,11.5423,180800.0
2007-03-01 13:55:00,15.25,15.31,15.25,15.31,172400.0,11.5423,11.5877,11.5423,11.5877,172400.0
2007-03-01 14:00:00,15.31,15.37,15.29,15.37,334600.0,11.5877,11.6332,11.5726,11.6332,334600.0
2007-03-01 14:05:00,15.37,15.37,15.29,15.31,357000.0,11.6332,11.6332,11.5726,11.5877,357000.0
2007-03-01 14:10:00,15.31,15.31,15.26,15.29,164400.0,11.5877,11.5877,11.5499,11.5726,164400.0
2007-03-01 14:15:00,15.29,15.31,15.28,15.28,98200.0,11.5726,11.5877,11.565,11.565,98200.0
2007-03-01 14:20:00,15.28,15.28,15.24,15.28,261400.0,11.565,11.565,11.5348,11.565,261400.0
2007-03-01 14:25:00,15.28,15.28,15.22,15.22,314600.0,11.565,11.565,11.5196,11.5196,314600.0
2007-03-01 14:30:00,15.22,15.31,15.22,15.31,222000.0,11.5196,11.5877,11.5196,11.5877,222000.0
2007-03-01 14:35:00,15.31,15.33,15.3,15.3,110200.0,11.5877,11.6029,11.5802,11.5802,110200.0
2007-03-01 14:40:00,15.3,15.31,15.27,15.27,295800.0,11.5802,11.5877,11.5575,11.5575,295800.0
2007-03-01 14:45:00,15.27,15.31,15.27,15.3,136600.0,11.5575,11.5877,11.5575,11.5802,136600.0
2007-03-01 14:50:00,15.29,15.31,15.29,15.31,212200.0,11.5726,11.5877,11.5726,11.5877,212200.0
2007-03-01 14:55:00,15.3,15.34,15.29,15.33,439200.0,11.5802,11.6104,11.5726,11.6029,439200.0
2007-03-01 15:00:00,15.33,15.33,15.3,15.31,494800.0,11.6029,11.6029,11.5802,11.5877,494800.0
2007-03-01 15:05:00,15.31,15.33,15.3,15.31,161400.0,11.5877,11.6029,11.5802,11.5877,161400.0
2007-03-01 15:10:00,15.31,15.32,15.3,15.32,198000.0,11.5877,11.5953,11.5802,11.5953,198000.0
2007-03-01 15:15:00,15.32,15.32,15.3,15.31,198000.0,11.5953,11.5953,11.5802,11.5877,198000.0
2007-03-01 15:20:00,15.31,15.31,15.25,15.25,285200.0,11.5877,11.5877,11.5423,11.5423,285200.0
2007-03-01 15:25:00,15.24,15.26,15.2,15.21,525000.0,11.5348,11.5499,11.5045,11.5121,525000.0
2007-03-01 15:30:00,15.21,15.23,15.2,15.2,413800.0,11.5121,11.5272,11.5045,11.5045,413800.0
2007-03-01 15:35:00,15.2,15.21,15.17,15.2,474600.0,11.5045,11.5121,11.4818,11.5045,474600.0
2007-03-01 15:40:00,15.2,15.24,15.18,15.24,299200.0,11.5045,11.5348,11.4893,11.5348,299200.0
2007-03-01 15:45:00,15.24,15.24,15.2,15.21,335600.0,11.5348,11.5348,11.5045,11.5121,335600.0
2007-03-01 15:50:00,15.21,15.22,15.19,15.19,466200.0,11.5121,11.5196,11.4969,11.4969,466200.0
2007-03-01 15:55:00,15.19,15.2,15.17,15.19,592800.0,11.4969,11.5045,11.4818,11.4969,592800.0
2007-03-02 09:30:00,15.0,15.05,14.9,15.03,2271600.0,11.3531,11.391,11.2774,11.3758,2271600.0
2007-03-02 09:35:00,15.03,15.15,15.02,15.04,563600.0,11.3758,11.4666,11.3682,11.3834,563600.0
2007-03-02 09:40:00,15.04,15.06,15.03,15.03,618200.0,11.3834,11.3985,11.3758,11.3758,618200.0
2007-03-02 09:45:00,15.03,15.05,15.0,15.03,512400.0,11.3758,11.391,11.3531,11.3758,512400.0
2007-03-02 09:50:00,15.04,15.08,15.03,15.04,621800.0,11.3834,11.4137,11.3758,11.3834,621800.0
2007-03-02 09:55:00,15.05,15.05,15.02,15.02,436200.0,11.391,11.391,11.3682,11.3682,436200.0
2007-03-02 10:00:00,15.02,15.06,15.0,15.05,597200.0,11.3682,11.3985,11.3531,11.391,597200.0
2007-03-02 10:05:00,15.06,15.11,15.06,15.08,552400.0,11.3985,11.4364,11.3985,11.4137,552400.0
2007-03-02 10:10:00,15.08,15.1,15.06,15.06,270000.0,11.4137,11.4288,11.3985,11.3985,270000.0
2007-03-02 10:15:00,15.06,15.08,15.05,15.08,272000.0,11.3985,11.4137,11.391,11.4137,272000.0
2007-03-02 10:20:00,15.08,15.08,15.05,15.06,233800.0,11.4137,11.4137,11.391,11.3985,233800.0
2007-03-02 10:25:00,15.06,15.07,15.04,15.04,280400.0,11.3985,11.4061,11.3834,11.3834,280400.0
2007-03-02 10:30:00,15.04,15.05,15.02,15.02,396600.0,11.3834,11.391,11.3682,11.3682,396600.0
2007-03-02 10:35:00,15.03,15.03,15.0,15.01,378400.0,11.3758,11.3758,11.3531,11.3607,378400.0
2007-03-02 10:40:00,15.01,15.05,15.0,15.05,422800.0,11.3607,11.391,11.3531,11.391,422800.0
2007-03-02 10:45:00,15.04,15.05,15.03,15.03,247200.0,11.3834,11.391,11.3758,11.3758,247200.0
2007-03-02 10:50:00,15.03,15.03,15.0,15.0,209400.0,11.3758,11.3758,11.3531,11.3531,209400.0
2007-03-02 10:55:00,15.0,15.03,15.0,15.02,279200.0,11.3531,11.3758,11.3531,11.3682,279200.0
2007-03-02 11:00:00,15.01,15.03,15.0,15.02,265600.0,11.3607,11.3758,11.3531,11.3682,265600.0
2007-03-02 11:05:00,15.02,15.03,15.02,15.02,275600.0,11.3682,11.3758,11.3682,11.3682,275600.0
2007-03-02 11:10:00,15.02,15.05,15.02,15.05,450600.0,11.3682,11.391,11.3682,11.391,450600.0
2007-03-02 11:15:00,15.05,15.06,15.03,15.06,244000.0,11.391,11.3985,11.3758,11.3985,244000.0
2007-03-02 11:20:00,15.06,15.07,15.04,15.06,319800.0,11.3985,11.4061,11.3834,11.3985,319800.0
2007-03-02 11:25:00,15.06,15.07,15.05,15.06,385400.0,11.3985,11.4061,11.391,11.3985,385400.0
2007-03-02 11:30:00,15.06,15.06,15.05,15.05,203400.0,11.3985,11.3985,11.391,11.391,203400.0
2007-03-02 11:35:00,15.05,15.05,15.03,15.05,239800.0,11.391,11.391,11.3758,11.391,239800.0
2007-03-02 11:40:00,15.05,15.06,15.04,15.05,241400.0,11.391,11.3985,11.3834,11.391,241400.0
2007-03-02 11:45:00,15.05,15.05,15.04,15.05,151800.0,11.391,11.391,11.3834,11.391,151800.0
2007-03-02 11:50:00,15.05,15.05,15.02,15.03,214200.0,11.391,11.391,11.3682,11.3758,214200.0
2007-03-02 11:55:00,15.02,15.05,15.02,15.05,150000.0,11.3682,11.391,11.3682,11.391,150000.0
2007-03-02 12:00:00,15.05,15.05,15.03,15.05,279400.0,11.391,11.391,11.3758,11.391,279400.0
2007-03-02 12:05:00,15.05,15.06,15.0,15.06,227000.0,11.391,11.3985,11.3531,11.3985,227000.0
2007-03-02 12:10:00,15.05,15.08,15.04,15.08,636000.0,11.391,11.4137,11.3834,11.4137,636000.0
2007-03-02 12:15:00,15.08,15.09,15.05,15.05,292200.0,11.4137,11.4212,11.391,11.391,292200.0
2007-03-02 12:20:00,15.05,15.06,15.04,15.05,210800.0,11.391,11.3985,11.3834,11.391,210800.0
2007-03-02 12:25:00,15.05,15.06,15.02,15.02,248000.0,11.391,11.3985,11.3682,11.3682,248000.0
2007-03-02 12:30:00,15.02,15.06,15.02,15.05,285200.0,11.3682,11.3985,11.3682,11.391,285200.0
2007-03-02 12:35:00,15.06,15.06,15.03,15.06,231600.0,11.3985,11.3985,11.3758,11.3985,231600.0
2007-03-02 12:40:00,15.06,15.07,15.04,15.04,211600.0,11.3985,11.4061,11.3834,11.3834,211600.0
2007-03-02 12:45:00,15.05,15.06,15.04,15.04,188000.0,11.391,11.3985,11.3834,11.3834,188000.0
2007-03-02 12:50:00,15.04,15.06,15.04,15.06,163800.0,11.3834,11.3985,11.3834,11.3985,163800.0
2007-03-02 12:55:00,15.06,15.07,15.04,15.04,262800.0,11.3985,11.4061,11.3834,11.3834,262800.0
2007-03-02 13:00:00,15.04,15.05,15.03,15.03,154200.0,11.3834,11.391,11.3758,11.3758,154200.0
2007-03-02 13:05:00,15.03,15.05,15.03,15.03,166800.0,11.3758,11.391,11.3758,11.3758,166800.0
2007-03-02 13:10:00,15.03,15.05,15.03,15.05,319200.0,11.3758,11.391,11.3758,11.391,319200.0
2007-03-02 13:15:00,15.05,15.05,15.03,15.04,149200.0,11.391,11.391,11.3758,11.3834,149200.0
2007-03-02 13:20:00,15.04,15.04,15.03,15.03,222800.0,11.3834,11.3834,11.3758,11.3758,222800.0
2007-03-02 13:25:00,15.03,15.04,15.0,15.01,640200.0,11.3758,11.3834,11.3531,11.3607,640200.0
2007-03-02 13:30:00,15.01,15.02,14.99,15.01,288200.0,11.3607,11.3682,11.3455,11.3607,288200.0
2007-03-02 13:35:00,15.01,15.04,15.0,15.0,196800.0,11.3607,11.3834,11.3531,11.3531,196800.0
2007-03-02 13:40:00,15.01,15.01,14.99,15.0,278200.0,11.3607,11.3607,11.3455,11.3531,278200.0
2007-03-02 13:45:00,14.99,15.03,14.99,15.02,409200.0,11.3455,11.3758,11.3455,11.3682,409200.0
2007-03-02 13:50:00,15.03,15.03,14.99,15.0,173800.0,11.3758,11.3758,11.3455,11.3531,173800.0
2007-03-02 13:55:00,15.01,15.02,14.99,15.0,302200.0,11.3607,11.3682,11.3455,11.3531,302200.0
2007-03-02 14:00:00,15.0,15.01,14.99,15.0,244800.0,11.3531,11.3607,11.3455,11.3531,244800.0
2007-03-02 14:05:00,15.0,15.02,14.99,15.01,266000.0,11.3531,11.3682,11.3455,11.3607,266000.0
2007-03-02 14:10:00,15.01,15.01,14.99,14.99,193400.0,11.3607,11.3607,11.3455,11.3455,193400.0
2007-03-02 14:15:00,15.0,15.01,14.99,15.01,326200.0,11.3531,11.3607,11.3455,11.3607,326200.0
2007-03-02 14:20:00,15.01,15.01,14.99,15.0,182200.0,11.3607,11.3607,11.3455,11.3531,182200.0
2007-03-02 14:25:00,15.0,15.01,14.99,15.0,125800.0,11.3531,11.3607,11.3455,11.3531,125800.0
2007-03-02 14:30:00,15.01,15.02,14.99,14.99,251200.0,11.3607,11.3682,11.3455,11.3455,251200.0
2007-03-02 14:35:00,15.0,15.03,14.99,15.02,443200.0,11.3531,11.3758,11.3455,11.3682,443200.0
2007-03-02 14:40:00,15.03,15.06,15.02,15.03,279600.0,11.3758,11.3985,11.3682,11.3758,279600.0
2007-03-02 14:45:00,15.03,15.04,15.02,15.03,161400.0,11.3758,11.3834,11.3682,11.3758,161400.0
2007-03-02 14:50:00,15.03,15.03,15.01,15.01,172600.0,11.3758,11.3758,11.3607,11.3607,172600.0
2007-03-02 14:55:00,15.02,15.02,14.99,14.99,246400.0,11.3682,11.3682,11.3455,11.3455,246400.0
2007-03-02 15:00:00,14.99,15.02,14.99,14.99,210400.0,11.3455,11.3682,11.3455,11.3455,210400.0
2007-03-02 15:05:00,14.99,15.0,14.98,15.0,260000.0,11.3455,11.3531,11.338,11.3531,260000.0
2007-03-02 15:10:00,15.0,15.03,14.99,15.03,438400.0,11.3531,11.3758,11.3455,11.3758,438400.0
2007-03-02 15:15:00,15.03,15.03,15.01,15.01,367800.0,11.3758,11.3758,11.3607,11.3607,367800.0
2007-03-02 15:20:00,15.01,15.01,14.99,14.99,297400.0,11.3607,11.3607,11.3455,11.3455,297400.0
2007-03-02 15:25:00,15.0,15.01,14.99,14.99,355000.0,11.3531,11.3607,11.3455,11.3455,355000.0
2007-03-02 15:30:00,14.99,15.0,14.97,14.99,368600.0,11.3455,11.3531,11.3304,11.3455,368600.0
2007-03-02 15:35:00,14.99,15.0,14.99,15.0,232800.0,11.3455,11.3531,11.3455,11.3531,232800.0
2007-03-02 15:40:00,15.0,15.01,14.99,14.99,490800.0,11.3531,11.3607,11.3455,11.3455,490800.0
2007-03-02 15:45:00,14.99,15.0,14.99,15.0,437600.0,11.3455,11.3531,11.3455,11.3531,437600.0
2007-03-02 15:50:00,15.0,15.0,14.98,14.98,666400.0,11.3531,11.3531,11.338,11.338,666400.0
2007-03-02 15:55:00,14.99,14.99,14.94,14.94,957800.0,11.3455,11.3455,11.3077,11.3077,957800.0
2007-03-05 09:30:00,14.8,14.81,14.71,14.74,1237000.0,11.2017,11.2093,11.1336,11.1563,1237000.0
2007-03-05 09:35:00,14.75,14.85,14.74,14.85,708000.0,11.1639,11.2396,11.1563,11.2396,708000.0
2007-03-05 09:40:00,14.85,14.86,14.71,14.8,629000.0,11.2396,11.2471,11.1336,11.2017,629000.0
2007-03-05 09:45:00,14.8,14.8,14.76,14.77,304800.0,11.2017,11.2017,11.1715,11.179,304800.0
2007-03-05 09:50:00,14.76,14.81,14.73,14.8,374200.0,11.1715,11.2093,11.1488,11.2017,374200.0
2007-03-05 09:55:00,14.8,14.81,14.75,14.8,451000.0,11.2017,11.2093,11.1639,11.2017,451000.0
2007-03-05 10:00:00,14.8,14.8,14.74,14.78,338000.0,11.2017,11.2017,11.1563,11.1866,338000.0
2007-03-05 10:05:00,14.78,14.81,14.77,14.8,389800.0,11.1866,11.2093,11.179,11.2017,389800.0
2007-03-05 10:10:00,14.8,14.9,14.79,14.87,612200.0,11.2017,11.2774,11.1942,11.2547,612200.0
2007-03-05 10:15:00,14.87,14.88,14.84,14.85,313200.0,11.2547,11.2623,11.232,11.2396,313200.0
2007-03-05 10:20:00,14.86,14.88,14.84,14.84,198400.0,11.2471,11.2623,11.232,11.232,198400.0
2007-03-05 10:25:00,14.84,14.84,14.81,14.84,142800.0,11.232,11.232,11.2093,11.232,142800.0
2007-03-05 10:30:00,14.84,14.84,14.77,14.79,219400.0,11.232,11.232,11.179,11.1942,219400.0
2007-03-05 10:35:00,14.79,14.79,14.74,14.74,309400.0,11.1942,11.1942,11.1563,11.1563,309400.0
2007-03-05 10:40:00,14.74,14.79,14.72,14.74,182600.0,11.1563,11.1942,11.1412,11.1563,182600.0
2007-03-05 10:45:00,14.75,14.77,14.74,14.76,160200.0,11.1639,11.179,11.1563,11.1715,160200.0
2007-03-05 10:50:00,14.76,14.79,14.76,14.78,140400.0,11.1715,11.1942,11.1715,11.1866,140400.0
2007-03-05 10:55:00,14.78,14.84,14.77,14.81,144000.0,11.1866,11.232,11.179,11.2093,144000.0
2007-03-05 11:00:00,14.8,14.85,14.78,14.81,212800.0,11.2017,11.2396,11.1866,11.2093,212800.0
2007-03-05 11:05:00,14.81,14.85,14.78,14.85,160400.0,11.2093,11.2396,11.1866,11.2396,160400.0
2007-03-05 11:10:00,14.85,14.85,14.81,14.82,195800.0,11.2396,11.2396,11.2093,11.2169,195800.0
2007-03-05 11:15:00,14.83,14.84,14.81,14.84,135200.0,11.2244,11.232,11.2093,11.232,135200.0
2007-03-05 11:20:00,14.84,14.85,14.81,14.81,145800.0,11.232,11.2396,11.2093,11.2093,145800.0
2007-03-05 11:25:00,14.81,14.84,14.81,14.83,129800.0,11.2093,11.232,11.2093,11.2244,129800.0
2007-03-05 11:30:00,14.83,14.84,14.79,14.82,126000.0,11.2244,11.232,11.1942,11.2169,126000.0
2007-03-05 11:35:00,14.83,14.84,14.8,14.8,156000.0,11.2244,11.232,11.2017,11.2017,156000.0
2007-03-05 11:40:00,14.8,14.8,14.76,14.77,109800.0,11.2017,11.2017,11.1715,11.179,109800.0
2007-03-05 11:45:00,14.77,14.79,14.76,14.79,192200.0,11.179,11.1942,11.1715,11.1942,192200.0
2007-03-05 11:50:00,14.79,14.79,14.75,14.76,180600.0,11.1942,11.1942,11.1639,11.1715,180600.0
2007-03-05 11:55:00,14.76,14.78,14.73,14.73,291400.0,11.1715,11.1866,11.1488,11.1488,291400.0
2007-03-05 12:00:00,14.74,14.76,14.72,14.74,243400.0,11.1563,11.1715,11.1412,11.1563,243400.0
2007-03-05 12:05:00,14.74,14.78,14.73,14.78,166600.0,11.1563,11.1866,11.1488,11.1866,166600.0
2007-03-05 12:10:00,14.78,14.82,14.78,14.8,162400.0,11.1866,11.2169,11.1866,11.2017,162400.0
2007-03-05 12:15:00,14.8,14.81,14.79,14.8,130200.0,11.2017,11.2093,11.1942,11.2017,130200.0
2007-03-05 12:20:00,14.79,14.81,14.79,14.81,111800.0,11.1942,11.2093,11.1942,11.2093,111800.0
2007-03-05 12:25:00,14.81,14.82,14.8,14.81,125800.0,11.2093,11.2169,11.2017,11.2093,125800.0
2007-03-05 12:30:00,14.81,14.81,14.79,14.8,153400.0,11.2093,11.2093,11.1942,11.2017,153400.0
2007-03-05 12:35:00,14.8,14.82,14.79,14.8,127200.0,11.2017,11.2169,11.1942,11.2017,127200.0
2007-03-05 12:40:00,14.8,14.84,14.79,14.82,133400.0,11.2017,11.232,11.1942,11.2169,133400.0
2007-03-05 12:45:00,14.82,14.83,14.8,14.81,152800.0,11.2169,11.2244,11.2017,11.2093,152800.0
2007-03-05 12:50:00,14.8,14.81,14.8,14.8,140400.0,11.2017,11.2093,11.2017,11.2017,140400.0
2007-03-05 12:55:00,14.8,14.81,14.76,14.77,179600.0,11.2017,11.2093,11.1715,11.179,179600.0
2007-03-05 13:00:00,14.77,14.8,14.77,14.79,200400.0,11.179,11.2017,11.179,11.1942,200400.0
2007-03-05 13:05:00,14.79,14.8,14.76,14.76,181800.0,11.1942,11.2017,11.1715,11.1715,181800.0
2007-03-05 13:10:00,14.76,14.77,14.72,14.74,206200.0,11.1715,11.179,11.1412,11.1563,206200.0
2007-03-05 13:15:00,14.74,14.74,14.7,14.72,387600.0,11.1563,11.1563,11.126,11.1412,387600.0
2007-03-05 13:20:00,14.72,14.73,14.7,14.7,468800.0,11.1412,11.1488,11.126,11.126,468800.0
2007-03-05 13:25:00,14.7,14.72,14.65,14.72,581600.0,11.126,11.1412,11.0882,11.1412,581600.0
2007-03-05 13:30:00,14.72,14.72,14.69,14.71,213400.0,11.1412,11.1412,11.1185,11.1336,213400.0
2007-03-05 13:35:00,14.71,14.72,14.7,14.72,113400.0,11.1336,11.1412,11.126,11.1412,113400.0
2007-03-05 13:40:00,14.72,14.76,14.72,14.75,468600.0,11.1412,11.1715,11.1412,11.1639,468600.0
2007-03-05 13:45:00,14.75,14.76,14.74,14.74,189400.0,11.1639,11.1715,11.1563,11.1563,189400.0
2007-03-05 13:50:00,14.75,14.75,14.72,14.72,160000.0,11.1639,11.1639,11.1412,11.1412,160000.0
2007-03-05 13:55:00,14.72,14.75,14.72,14.74,225000.0,11.1412,11.1639,11.1412,11.1563,225000.0
2007-03-05 14:00:00,14.74,14.78,14.74,14.76,407600.0,11.1563,11.1866,11.1563,11.1715,407600.0
2007-03-05 14:05:00,14.75,14.78,14.75,14.77,146800.0,11.1639,11.1866,11.1639,11.179,146800.0
2007-03-05 14:10:00,14.77,14.77,14.74,14.74,176200.0,11.179,11.179,11.1563,11.1563,176200.0
2007-03-05 14:15:00,14.74,14.74,14.71,14.74,211800.0,11.1563,11.1563,11.1336,11.1563,211800.0
2007-03-05 14:20:00,14.74,14.74,14.72,14.73,504000.0,11.1563,11.1563,11.1412,11.1488,504000.0
2007-03-05 14:25:00,14.74,14.74,14.71,14.72,107200.0,11.1563,11.1563,11.1336,11.1412,107200.0
2007-03-05 14:30:00,14.71,14.74,14.7,14.74,283200.0,11.1336,11.1563,11.126,11.1563,283200.0
2007-03-05 14:35:00,14.74,14.76,14.74,14.74,547600.0,11.1563,11.1715,11.1563,11.1563,547600.0
2007-03-05 14:40:00,14.75,14.76,14.75,14.75,163000.0,11.1639,11.1715,11.1639,11.1639,163000.0
2007-03-05 14:45:00,14.75,14.78,14.74,14.78,118600.0,11.1639,11.1866,11.1563,11.1866,118600.0
2007-03-05 14:50:00,14.78,14.8,14.77,14.77,325000.0,11.1866,11.2017,11.179,11.179,325000.0
2007-03-05 14:55:00,14.77,14.79,14.77,14.78,113400.0,11.179,11.1942,11.179,11.1866,113400.0
2007-03-05 15:00:00,14.78,14.8,14.77,14.77,400000.0,11.1866,11.2017,11.179,11.179,400000.0
2007-03-05 15:05:00,14.77,14.77,14.75,14.75,146000.0,11.179,11.179,11.1639,11.1639,146000.0
2007-03-05 15:10:00,14.75,14.76,14.74,14.76,181000.0,11.1639,11.1715,11.1563,11.1715,181000.0
2007-03-05 15:15:00,14.76,14.77,14.75,14.77,156600.0,11.1715,11.179,11.1639,11.179,156600.0
2007-03-05 15:20:00,14.76,14.8,14.76,14.79,176800.0,11.1715,11.2017,11.1715,11.1942,176800.0
2007-03-05 15:25:00,14.79,14.81,14.78,14.8,219600.0,11.1942,11.2093,11.1866,11.2017,219600.0
2007-03-05 15:30:00,14.8,14.81,14.78,14.81,191000.0,11.2017,11.2093,11.1866,11.2093,191000.0
2007-03-05 15:35:00,14.81,14.81,14.8,14.8,304800.0,11.2093,11.2093,11.2017,11.2017,304800.0
2007-03-05 15:40:00,14.8,14.81,14.77,14.77,362400.0,11.2017,11.2093,11.179,11.179,362400.0
2007-03-05 15:45:00,14.77,14.79,14.75,14.75,267600.0,11.179,11.1942,11.1639,11.1639,267600.0
2007-03-05 15:50:00,14.75,14.76,14.74,14.76,652000.0,11.1639,11.1715,11.1563,11.1715,652000.0
2007-03-05 15:55:00,14.76,14.78,14.71,14.71,841800.0,11.1715,11.1866,11.1336,11.1336,841800.0
2007-03-06 09:30:00,14.93,15.0,14.88,14.97,1319800.0,11.3001,11.3531,11.2623,11.3304,1319800.0
2007-03-06 09:35:00,14.97,15.01,14.95,15.0,600600.0,11.3304,11.3607,11.3153,11.3531,600600.0
2007-03-06 09:40:00,15.0,15.04,14.93,15.03,439600.0,11.3531,11.3834,11.3001,11.3758,439600.0
2007-03-06 09:45:00,15.03,15.04,15.0,15.0,600000.0,11.3758,11.3834,11.3531,11.3531,600000.0
2007-03-06 09:50:00,15.0,15.01,14.99,15.0,492200.0,11.3531,11.3607,11.3455,11.3531,492200.0
2007-03-06 09:55:00,15.0,15.02,15.0,15.01,228600.0,11.3531,11.3682,11.3531,11.3607,228600.0
2007-03-06 10:00:00,15.01,15.04,14.97,14.99,534200.0,11.3607,11.3834,11.3304,11.3455,534200.0
2007-03-06 10:05:00,14.99,15.02,14.98,14.99,436400.0,11.3455,11.3682,11.338,11.3455,436400.0
2007-03-06 10:10:00,14.99,15.02,14.99,15.02,554000.0,11.3455,11.3682,11.3455,11.3682,554000.0
2007-03-06 10:15:00,15.02,15.03,14.99,15.02,303000.0,11.3682,11.3758,11.3455,11.3682,303000.0
2007-03-06 10:20:00,15.02,15.03,14.99,15.01,349000.0,11.3682,11.3758,11.3455,11.3607,349000.0
2007-03-06 10:25:00,15.02,15.03,15.0,15.01,180000.0,11.3682,11.3758,11.3531,11.3607,180000.0
2007-03-06 10:30:00,15.01,15.01,15.0,15.01,184200.0,11.3607,11.3607,11.3531,11.3607,184200.0
2007-03-06 10:35:00,15.01,15.02,15.0,15.0,447400.0,11.3607,11.3682,11.3531,11.3531,447400.0
2007-03-06 10:40:00,15.0,15.01,14.99,14.99,282800.0,11.3531,11.3607,11.3455,11.3455,282800.0
2007-03-06 10:45:00,14.99,14.99,14.96,14.97,238600.0,11.3455,11.3455,11.3228,11.3304,238600.0
2007-03-06 10:50:00,14.97,14.97,14.96,14.97,195800.0,11.3304,11.3304,11.3228,11.3304,195800.0
2007-03-06 10:55:00,14.97,14.97,14.9,14.92,254200.0,11.3304,11.3304,11.2774,11.2926,254200.0
2007-03-06 11:00:00,14.92,14.97,14.92,14.97,196200.0,11.2926,11.3304,11.2926,11.3304,196200.0
2007-03-06 11:05:00,14.96,14.97,14.94,14.95,267600.0,11.3228,11.3304,11.3077,11.3153,267600.0
2007-03-06 11:10:00,14.95,14.96,14.94,14.95,98200.0,11.3153,11.3228,11.3077,11.3153,98200.0
2007-03-06 11:15:00,14.95,14.97,14.93,14.97,174600.0,11.3153,11.3304,11.3001,11.3304,174600.0
2007-03-06 11:20:00,14.96,14.96,14.95,14.96,102000.0,11.3228,11.3228,11.3153,11.3228,102000.0
2007-03-06 11:25:00,14.96,14.96,14.94,14.95,184400.0,11.3228,11.3228,11.3077,11.3153,184400.0
2007-03-06 11:30:00,14.96,14.98,14.95,14.96,430800.0,11.3228,11.338,11.3153,11.3228,430800.0
2007-03-06 11:35:00,14.96,14.96,14.94,14.96,187600.0,11.3228,11.3228,11.3077,11.3228,187600.0
2007-03-06 11:40:00,14.96,14.99,14.95,14.99,172600.0,11.3228,11.3455,11.3153,11.3455,172600.0
2007-03-06 11:45:00,14.99,15.01,14.99,15.01,338600.0,11.3455,11.3607,11.3455,11.3607,338600.0
2007-03-06 11:50:00,15.0,15.01,14.97,14.97,134800.0,11.3531,11.3607,11.3304,11.3304,134800.0
2007-03-06 11:55:00,14.97,15.01,14.97,15.0,138000.0,11.3304,11.3607,11.3304,11.3531,138000.0
2007-03-06 12:00:00,15.0,15.02,14.99,15.01,197800.0,11.3531,11.3682,11.3455,11.3607,197800.0
2007-03-06 12:05:00,15.01,15.02,15.01,15.02,582200.0,11.3607,11.3682,11.3607,11.3682,582200.0
2007-03-06 12:10:00,15.02,15.02,14.97,14.99,198600.0,11.3682,11.3682,11.3304,11.3455,198600.0
2007-03-06 12:15:00,14.98,15.01,14.98,14.99,152800.0,11.338,11.3607,11.338,11.3455,152800.0
2007-03-06 12:20:00,14.99,15.0,14.96,14.96,101600.0,11.3455,11.3531,11.3228,11.3228,101600.0
2007-03-06 12:25:00,14.96,14.97,14.95,14.97,99200.0,11.3228,11.3304,11.3153,11.3304,99200.0
2007-03-06 12:30:00,14.97,15.02,14.97,15.02,261000.0,11.3304,11.3682,11.3304,11.3682,261000.0
2007-03-06 12:35:00,15.02,15.02,14.98,14.98,140400.0,11.3682,11.3682,11.338,11.338,140400.0
2007-03-06 12:40:00,14.98,14.99,14.97,14.99,118600.0,11.338,11.3455,11.3304,11.3455,118600.0
2007-03-06 12:45:00,14.99,15.02,14.99,15.01,146600.0,11.3455,11.3682,11.3455,11.3607,146600.0
2007-03-06 12:50:00,15.01,15.01,14.99,15.0,95000.0,11.3607,11.3607,11.3455,11.3531,95000.0
2007-03-06 12:55:00,15.0,15.02,14.99,15.02,106400.0,11.3531,11.3682,11.3455,11.3682,106400.0
2007-03-06 13:00:00,15.02,15.02,15.01,15.02,94200.0,11.3682,11.3682,11.3607,11.3682,94200.0
2007-03-06 13:05:00,15.02,15.02,15.0,15.01,153000.0,11.3682,11.3682,11.3531,11.3607,153000.0
2007-03-06 13:10:00,15.01,15.01,15.01,15.01,105000.0,11.3607,11.3607,11.3607,11.3607,105000.0
2007-03-06 13:15:00,15.01,15.01,15.0,15.01,40600.0,11.3607,11.3607,11.3531,11.3607,40600.0
2007-03-06 13:20:00,15.01,15.01,15.0,15.01,49800.0,11.3607,11.3607,11.3531,11.3607,49800.0
2007-03-06 13:25:00,15.01,15.02,15.0,15.01,163200.0,11.3607,11.3682,11.3531,11.3607,163200.0
2007-03-06 13:30:00,15.01,15.02,15.0,15.01,123600.0,11.3607,11.3682,11.3531,11.3607,123600.0
2007-03-06 13:35:00,15.02,15.03,15.01,15.02,230000.0,11.3682,11.3758,11.3607,11.3682,230000.0
2007-03-06 13:40:00,15.03,15.05,15.02,15.05,88000.0,11.3758,11.391,11.3682,11.391,88000.0
2007-03-06 13:45:00,15.05,15.05,15.04,15.04,89000.0,11.391,11.391,11.3834,11.3834,89000.0
2007-03-06 13:50:00,15.04,15.04,15.02,15.03,105000.0,11.3834,11.3834,11.3682,11.3758,105000.0
2007-03-06 13:55:00,15.03,15.03,15.03,15.03,117200.0,11.3758,11.3758,11.3758,11.3758,117200.0
2007-03-06 14:00:00,15.03,15.05,15.03,15.04,121000.0,11.3758,11.391,11.3758,11.3834,121000.0
2007-03-06 14:05:00,15.04,15.04,15.01,15.01,289800.0,11.3834,11.3834,11.3607,11.3607,289800.0
2007-03-06 14:10:00,15.01,15.02,15.0,15.01,114200.0,11.3607,11.3682,11.3531,11.3607,114200.0
2007-03-06 14:15:00,15.01,15.01,15.0,15.01,61800.0,11.3607,11.3607,11.3531,11.3607,61800.0
2007-03-06 14:20:00,15.01,15.03,15.0,15.03,95800.0,11.3607,11.3758,11.3531,11.3758,95800.0
2007-03-06 14:25:00,15.03,15.04,15.01,15.01,129800.0,11.3758,11.3834,11.3607,11.3607,129800.0
2007-03-06 14:30:00,15.01,15.03,15.01,15.01,181400.0,11.3607,11.3758,11.3607,11.3607,181400.0
2007-03-06 14:35:00,15.01,15.01,15.0,15.01,190400.0,11.3607,11.3607,11.3531,11.3607,190400.0
2007-03-06 14:40:00,15.01,15.03,15.01,15.03,99800.0,11.3607,11.3758,11.3607,11.3758,99800.0
2007-03-06 14:45:00,15.03,15.05,15.02,15.04,219200.0,11.3758,11.391,11.3682,11.3834,219200.0
2007-03-06 14:50:00,15.04,15.05,15.04,15.04,159800.0,11.3834,11.391,11.3834,11.3834,159800.0
2007-03-06 14:55:00,15.04,15.06,15.04,15.06,111400.0,11.3834,11.3985,11.3834,11.3985,111400.0
2007-03-06 15:00:00,15.06,15.1,15.05,15.09,521400.0,11.3985,11.4288,11.391,11.4212,521400.0
2007-03-06 15:05:00,15.09,15.11,15.08,15.11,294400.0,11.4212,11.4364,11.4137,11.4364,294400.0
2007-03-06 15:10:00,15.1,15.11,15.08,15.08,263600.0,11.4288,11.4364,11.4137,11.4137,263600.0
2007-03-06 15:15:00,15.08,15.08,15.05,15.06,121200.0,11.4137,11.4137,11.391,11.3985,121200.0
2007-03-06 15:20:00,15.06,15.06,15.03,15.03,162800.0,11.3985,11.3985,11.3758,11.3758,162800.0
2007-03-06 15:25:00,15.03,15.06,15.01,15.06,314000.0,11.3758,11.3985,11.3607,11.3985,314000.0
2007-03-06 15:30:00,15.06,15.06,15.02,15.02,191800.0,11.3985,11.3985,11.3682,11.3682,191800.0
2007-03-06 15:35:00,15.02,15.03,15.01,15.01,313800.0,11.3682,11.3758,11.3607,11.3607,313800.0
2007-03-06 15:40:00,15.01,15.04,15.01,15.04,415600.0,11.3607,11.3834,11.3607,11.3834,415600.0
2007-03-06 15:45:00,15.04,15.05,15.02,15.02,337000.0,11.3834,11.391,11.3682,11.3682,337000.0
2007-03-06 15:50:00,15.02,15.05,15.01,15.01,689200.0,11.3682,11.391,11.3607,11.3607,689200.0
2007-03-06 15:55:00,15.01,15.03,14.99,15.0,923600.0,11.3607,11.3758,11.3455,11.3531,923600.0
2007-03-07 09:30:00,14.97,15.06,14.97,15.01,507400.0,11.3304,11.3985,11.3304,11.3607,507400.0
2007-03-07 09:35:00,15.02,15.02,14.97,14.99,299400.0,11.3682,11.3682,11.3304,11.3455,299400.0
2007-03-07 09:40:00,14.99,15.04,14.99,15.01,143400.0,11.3455,11.3834,11.3455,11.3607,143400.0
2007-03-07 09:45:00,15.02,15.02,14.99,14.99,195800.0,11.3682,11.3682,11.3455,11.3455,195800.0
2007-03-07 09:50:00,14.99,15.05,14.99,15.04,326800.0,11.3455,11.391,11.3455,11.3834,326800.0
2007-03-07 09:55:00,15.04,15.06,15.03,15.04,316200.0,11.3834,11.3985,11.3758,11.3834,316200.0
2007-03-07 10:00:00,15.04,15.06,15.03,15.04,197800.0,11.3834,11.3985,11.3758,11.3834,197800.0
2007-03-07 10:05:00,15.03,15.04,15.01,15.04,225800.0,11.3758,11.3834,11.3607,11.3834,225800.0
2007-03-07 10:10:00,15.04,15.04,15.01,15.03,144800.0,11.3834,11.3834,11.3607,11.3758,144800.0
2007-03-07 10:15:00,15.03,15.06,15.03,15.06,155400.0,11.3758,11.3985,11.3758,11.3985,155400.0
2007-03-07 10:20:00,15.06,15.12,15.06,15.11,330000.0,11.3985,11.4439,11.3985,11.4364,330000.0
2007-03-07 10:25:00,15.1,15.11,15.09,15.1,361000.0,11.4288,11.4364,11.4212,11.4288,361000.0
2007-03-07 10:30:00,15.1,15.11,15.09,15.1,171400.0,11.4288,11.4364,11.4212,11.4288,171400.0
2007-03-07 10:35:00,15.1,15.12,15.1,15.12,273600.0,11.4288,11.4439,11.4288,11.4439,273600.0
2007-03-07 10:40:00,15.12,15.12,15.11,15.12,252000.0,11.4439,11.4439,11.4364,11.4439,252000.0
2007-03-07 10:45:00,15.12,15.12,15.08,15.08,290600.0,11.4439,11.4439,11.4137,11.4137,290600.0
2007-03-07 10:50:00,15.09,15.09,15.08,15.09,187000.0,11.4212,11.4212,11.4137,11.4212,187000.0
2007-03-07 10:55:00,15.09,15.1,15.08,15.08,334600.0,11.4212,11.4288,11.4137,11.4137,334600.0
2007-03-07 11:00:00,15.08,15.09,15.03,15.03,293800.0,11.4137,11.4212,11.3758,11.3758,293800.0
2007-03-07 11:05:00,15.04,15.07,15.04,15.04,126600.0,11.3834,11.4061,11.3834,11.3834,126600.0
2007-03-07 11:10:00,15.04,15.05,15.02,15.05,309000.0,11.3834,11.391,11.3682,11.391,309000.0
2007-03-07 11:15:00,15.05,15.11,15.05,15.1,369600.0,11.391,11.4364,11.391,11.4288,369600.0
2007-03-07 11:20:00,15.1,15.1,15.09,15.09,123400.0,11.4288,11.4288,11.4212,11.4212,123400.0
2007-03-07 11:25:00,15.09,15.1,15.08,15.09,129800.0,11.4212,11.4288,11.4137,11.4212,129800.0
2007-03-07 11:30:00,15.09,15.1,15.08,15.09,160800.0,11.4212,11.4288,11.4137,11.4212,160800.0
2007-03-07 11:35:00,15.09,15.1,15.08,15.09,198200.0,11.4212,11.4288,11.4137,11.4212,198200.0
2007-03-07 11:40:00,15.09,15.11,15.09,15.1,425600.0,11.4212,11.4364,11.4212,11.4288,425600.0
2007-03-07 11:45:00,15.1,15.11,15.08,15.1,270200.0,11.4288,11.4364,11.4137,11.4288,270200.0
2007-03-07 11:50:00,15.1,15.11,15.1,15.11,179600.0,11.4288,11.4364,11.4288,11.4364,179600.0
2007-03-07 11:55:00,15.11,15.13,15.11,15.12,233600.0,11.4364,11.4515,11.4364,11.4439,233600.0
2007-03-07 12:00:00,15.12,15.15,15.12,15.13,254400.0,11.4439,11.4666,11.4439,11.4515,254400.0
2007-03-07 12:05:00,15.13,15.15,15.13,15.15,224200.0,11.4515,11.4666,11.4515,11.4666,224200.0
2007-03-07 12:10:00,15.15,15.15,15.03,15.15,288800.0,11.4666,11.4666,11.3758,11.4666,288800.0
2007-03-07 12:15:00,15.15,15.16,15.13,15.15,252200.0,11.4666,11.4742,11.4515,11.4666,252200.0
2007-03-07 12:20:00,15.15,15.17,15.15,15.17,301800.0,11.4666,11.4818,11.4666,11.4818,301800.0
2007-03-07 12:25:00,15.17,15.21,15.05,15.2,499600.0,11.4818,11.5121,11.391,11.5045,499600.0
2007-03-07 12:30:00,15.2,15.22,15.02,15.02,541400.0,11.5045,11.5196,11.3682,11.3682,541400.0
2007-03-07 12:35:00,15.03,15.28,15.03,15.26,1307200.0,11.3758,11.565,11.3758,11.5499,1307200.0
2007-03-07 12:40:00,15.26,15.26,15.24,15.26,159800.0,11.5499,11.5499,11.5348,11.5499,159800.0
2007-03-07 12:45:00,15.26,15.28,15.03,15.27,434600.0,11.5499,11.565,11.3758,11.5575,434600.0
2007-03-07 12:50:00,15.27,15.27,15.22,15.24,240000.0,11.5575,11.5575,11.5196,11.5348,240000.0
2007-03-07 12:55:00,15.24,15.25,15.24,15.24,74600.0,11.5348,11.5423,11.5348,11.5348,74600.0
2007-03-07 13:00:00,15.24,15.24,15.22,15.24,231000.0,11.5348,11.5348,11.5196,11.5348,231000.0
2007-03-07 13:05:00,15.24,15.25,15.24,15.25,82600.0,11.5348,11.5423,11.5348,11.5423,82600.0
2007-03-07 13:10:00,15.25,15.28,15.22,15.27,460000.0,11.5423,11.565,11.5196,11.5575,460000.0
2007-03-07 13:15:00,15.28,15.31,15.26,15.3,414200.0,11.565,11.5877,11.5499,11.5802,414200.0
2007-03-07 13:20:00,15.3,15.33,15.29,15.32,190200.0,11.5802,11.6029,11.5726,11.5953,190200.0
2007-03-07 13:25:00,15.32,15.33,15.3,15.3,148000.0,11.5953,11.6029,11.5802,11.5802,148000.0
2007-03-07 13:30:00,15.3,15.31,15.29,15.31,125400.0,11.5802,11.5877,11.5726,11.5877,125400.0
2007-03-07 13:35:00,15.31,15.31,15.29,15.29,355200.0,11.5877,11.5877,11.5726,11.5726,355200.0
2007-03-07 13:40:00,15.3,15.3,15.28,15.29,205800.0,11.5802,11.5802,11.565,11.5726,205800.0
2007-03-07 13:45:00,15.28,15.33,15.28,15.33,195000.0,11.565,11.6029,11.565,11.6029,195000.0
2007-03-07 13:50:00,15.33,15.34,15.31,15.31,354000.0,11.6029,11.6104,11.5877,11.5877,354000.0
2007-03-07 13:55:00,15.31,15.34,15.3,15.33,558000.0,11.5877,11.6104,11.5802,11.6029,558000.0
2007-03-07 14:00:00,15.33,15.37,15.33,15.33,722200.0,11.6029,11.6332,11.6029,11.6029,722200.0
2007-03-07 14:05:00,15.33,15.37,15.33,15.33,454400.0,11.6029,11.6332,11.6029,11.6029,454400.0
2007-03-07 14:10:00,15.33,15.34,15.3,15.33,584200.0,11.6029,11.6104,11.5802,11.6029,584200.0
2007-03-07 14:15:00,15.33,15.34,15.31,15.34,236200.0,11.6029,11.6104,11.5877,11.6104,236200.0
2007-03-07 14:20:00,15.34,15.35,15.3,15.3,284600.0,11.6104,11.618,11.5802,11.5802,284600.0
2007-03-07 14:25:00,15.3,15.31,15.3,15.31,217200.0,11.5802,11.5877,11.5802,11.5877,217200.0
2007-03-07 14:30:00,15.3,15.33,15.3,15.31,170800.0,11.5802,11.6029,11.5802,11.5877,170800.0
2007-03-07 14:35:00,15.31,15.32,15.3,15.3,221200.0,11.5877,11.5953,11.5802,11.5802,221200.0
2007-03-07 14:40:00,15.3,15.33,15.3,15.31,185600.0,11.5802,11.6029,11.5802,11.5877,185600.0
2007-03-07 14:45:00,15.31,15.32,15.31,15.32,85000.0,11.5877,11.5953,11.5877,11.5953,85000.0
2007-03-07 14:50:00,15.32,15.32,15.3,15.3,324200.0,11.5953,11.5953,11.5802,11.5802,324200.0
2007-03-07 14:55:00,15.3,15.3,15.29,15.3,363200.0,11.5802,11.5802,11.5726,11.5802,363200.0
2007-03-07 15:00:00,15.3,15.31,15.3,15.31,307800.0,11.5802,11.5877,11.5802,11.5877,307800.0
2007-03-07 15:05:00,15.31,15.31,15.3,15.3,389400.0,11.5877,11.5877,11.5802,11.5802,389400.0
2007-03-07 15:10:00,15.3,15.33,15.3,15.31,407400.0,11.5802,11.6029,11.5802,11.5877,407400.0
2007-03-07 15:15:00,15.3,15.32,15.29,15.31,231000.0,11.5802,11.5953,11.5726,11.5877,231000.0
2007-03-07 15:20:00,15.31,15.33,15.28,15.28,640800.0,11.5877,11.6029,11.565,11.565,640800.0
2007-03-07 15:25:00,15.28,15.31,15.28,15.31,336600.0,11.565,11.5877,11.565,11.5877,336600.0
2007-03-07 15:30:00,15.31,15.31,15.28,15.28,608400.0,11.5877,11.5877,11.565,11.565,608400.0
2007-03-07 15:35:00,15.29,15.3,15.26,15.26,468200.0,11.5726,11.5802,11.5499,11.5499,468200.0
2007-03-07 15:40:00,15.27,15.27,15.24,15.26,824200.0,11.5575,11.5575,11.5348,11.5499,824200.0
2007-03-07 15:45:00,15.26,15.27,15.24,15.27,663000.0,11.5499,11.5575,11.5348,11.5575,663000.0
2007-03-07 15:50:00,15.27,15.28,15.24,15.24,569800.0,11.5575,11.565,11.5348,11.5348,569800.0
2007-03-07 15:55:00,15.24,15.29,15.22,15.24,1581600.0,11.5348,11.5726,11.5196,11.5348,1581600.0
2007-03-08 09:30:00,15.47,15.49,15.45,15.46,1008400.0,11.7088,11.724,11.6937,11.7013,1008400.0
2007-03-08 09:35:00,15.46,15.47,15.44,15.46,428000.0,11.7013,11.7088,11.6861,11.7013,428000.0
2007-03-08 09:40:00,15.46,15.47,15.43,15.47,553000.0,11.7013,11.7088,11.6786,11.7088,553000.0
2007-03-08 09:45:00,15.47,15.47,15.39,15.41,645400.0,11.7088,11.7088,11.6483,11.6634,645400.0
2007-03-08 09:50:00,15.41,15.47,15.4,15.44,547600.0,11.6634,11.7088,11.6559,11.6861,547600.0
2007-03-08 09:55:00,15.44,15.46,15.43,15.43,353000.0,11.6861,11.7013,11.6786,11.6786,353000.0
2007-03-08 10:00:00,15.43,15.46,15.42,15.46,730000.0,11.6786,11.7013,11.671,11.7013,730000.0
2007-03-08 10:05:00,15.46,15.53,15.43,15.51,633400.0,11.7013,11.7543,11.6786,11.7391,633400.0
2007-03-08 10:10:00,15.52,15.57,15.51,15.56,686600.0,11.7467,11.7845,11.7391,11.777,686600.0
2007-03-08 10:15:00,15.56,15.59,15.55,15.56,524600.0,11.777,11.7997,11.7694,11.777,524600.0
2007-03-08 10:20:00,15.56,15.58,15.55,15.56,399600.0,11.777,11.7921,11.7694,11.777,399600.0
2007-03-08 10:25:00,15.56,15.56,15.54,15.55,350400.0,11.777,11.777,11.7618,11.7694,350400.0
2007-03-08 10:30:00,15.55,15.56,15.54,15.54,289600.0,11.7694,11.777,11.7618,11.7618,289600.0
2007-03-08 10:35:00,15.54,15.58,15.53,15.58,681400.0,11.7618,11.7921,11.7543,11.7921,681400.0
2007-03-08 10:40:00,15.58,15.62,15.57,15.6,1013000.0,11.7921,11.8224,11.7845,11.8072,1013000.0
2007-03-08 10:45:00,15.6,15.63,15.58,15.62,420400.0,11.8072,11.8299,11.7921,11.8224,420400.0
2007-03-08 10:50:00,15.62,15.62,15.6,15.6,352200.0,11.8224,11.8224,11.8072,11.8072,352200.0
2007-03-08 10:55:00,15.61,15.62,15.6,15.62,342000.0,11.8148,11.8224,11.8072,11.8224,342000.0
2007-03-08 11:00:00,15.61,15.62,15.6,15.61,203000.0,11.8148,11.8224,11.8072,11.8148,203000.0
2007-03-08 11:05:00,15.61,15.62,15.6,15.61,745800.0,11.8148,11.8224,11.8072,11.8148,745800.0
2007-03-08 11:10:00,15.61,15.63,15.61,15.63,531000.0,11.8148,11.8299,11.8148,11.8299,531000.0
2007-03-08 11:15:00,15.63,15.63,15.62,15.62,440200.0,11.8299,11.8299,11.8224,11.8224,440200.0
2007-03-08 11:20:00,15.62,15.65,15.62,15.63,603000.0,11.8224,11.8451,11.8224,11.8299,603000.0
2007-03-08 11:25:00,15.63,15.63,15.6,15.63,838600.0,11.8299,11.8299,11.8072,11.8299,838600.0
2007-03-08 11:30:00,15.63,15.64,15.63,15.63,203600.0,11.8299,11.8375,11.8299,11.8299,203600.0
2007-03-08 11:35:00,15.64,15.65,15.63,15.64,538800.0,11.8375,11.8451,11.8299,11.8375,538800.0
2007-03-08 11:40:00,15.64,15.71,15.64,15.7,556800.0,11.8375,11.8905,11.8375,11.8829,556800.0
2007-03-08 11:45:00,15.7,15.72,15.69,15.7,310600.0,11.8829,11.8981,11.8754,11.8829,310600.0
2007-03-08 11:50:00,15.7,15.7,15.67,15.68,316800.0,11.8829,11.8829,11.8602,11.8678,316800.0
2007-03-08 11:55:00,15.68,15.72,15.67,15.72,263800.0,11.8678,11.8981,11.8602,11.8981,263800.0
2007-03-08 12:00:00,15.72,15.72,15.69,15.71,267000.0,11.8981,11.8981,11.8754,11.8905,267000.0
2007-03-08 12:05:00,15.71,15.72,15.69,15.69,252800.0,11.8905,11.8981,11.8754,11.8754,252800.0
2007-03-08 12:10:00,15.7,15.71,15.69,15.7,270600.0,11.8829,11.8905,11.8754,11.8829,270600.0
2007-03-08 12:15:00,15.7,15.7,15.68,15.69,351400.0,11.8829,11.8829,11.8678,11.8754,351400.0
2007-03-08 12:20:00,15.69,15.7,15.68,15.68,211000.0,11.8754,11.8829,11.8678,11.8678,211000.0
2007-03-08 12:25:00,15.69,15.69,15.67,15.68,128800.0,11.8754,11.8754,11.8602,11.8678,128800.0
2007-03-08 12:30:00,15.68,15.69,15.68,15.69,90200.0,11.8678,11.8754,11.8678,11.8754,90200.0
2007-03-08 12:35:00,15.69,15.69,15.65,15.65,261000.0,11.8754,11.8754,11.8451,11.8451,261000.0
2007-03-08 12:40:00,15.65,15.65,15.63,15.63,77800.0,11.8451,11.8451,11.8299,11.8299,77800.0
2007-03-08 12:45:00,15.63,15.63,15.6,15.61,220800.0,11.8299,11.8299,11.8072,11.8148,220800.0
2007-03-08 12:50:00,15.61,15.61,15.58,15.59,149200.0,11.8148,11.8148,11.7921,11.7997,149200.0
2007-03-08 12:55:00,15.58,15.6,15.58,15.6,107800.0,11.7921,11.8072,11.7921,11.8072,107800.0
2007-03-08 13:00:00,15.6,15.6,15.56,15.56,182000.0,11.8072,11.8072,11.777,11.777,182000.0
2007-03-08 13:05:00,15.56,15.57,15.54,15.54,289800.0,11.777,11.7845,11.7618,11.7618,289800.0
2007-03-08 13:10:00,15.54,15.55,15.53,15.54,178200.0,11.7618,11.7694,11.7543,11.7618,178200.0
2007-03-08 13:15:00,15.54,15.55,15.52,15.53,406000.0,11.7618,11.7694,11.7467,11.7543,406000.0
2007-03-08 13:20:00,15.53,15.53,15.53,15.53,129200.0,11.7543,11.7543,11.7543,11.7543,129200.0
2007-03-08 13:25:00,15.53,15.54,15.53,15.53,214800.0,11.7543,11.7618,11.7543,11.7543,214800.0
2007-03-08 13:30:00,15.52,15.53,15.51,15.51,366800.0,11.7467,11.7543,11.7391,11.7391,366800.0
2007-03-08 13:35:00,15.51,15.51,15.49,15.5,203800.0,11.7391,11.7391,11.724,11.7315,203800.0
2007-03-08 13:40:00,15.49,15.5,15.49,15.49,206400.0,11.724,11.7315,11.724,11.724,206400.0
2007-03-08 13:45:00,15.49,15.52,15.49,15.51,422600.0,11.724,11.7467,11.724,11.7391,422600.0
2007-03-08 13:50:00,15.51,15.51,15.47,15.48,585000.0,11.7391,11.7391,11.7088,11.7164,585000.0
2007-03-08 13:55:00,15.48,15.5,15.47,15.47,188400.0,11.7164,11.7315,11.7088,11.7088,188400.0
2007-03-08 14:00:00,15.47,15.47,15.45,15.45,216000.0,11.7088,11.7088,11.6937,11.6937,216000.0
2007-03-08 14:05:00,15.45,15.45,15.44,15.45,202600.0,11.6937,11.6937,11.6861,11.6937,202600.0
2007-03-08 14:10:00,15.45,15.45,15.4,15.4,306600.0,11.6937,11.6937,11.6559,11.6559,306600.0
2007-03-08 14:15:00,15.4,15.45,15.4,15.45,460800.0,11.6559,11.6937,11.6559,11.6937,460800.0
2007-03-08 14:20:00,15.45,15.47,15.45,15.45,265200.0,11.6937,11.7088,11.6937,11.6937,265200.0
2007-03-08 14:25:00,15.45,15.46,15.42,15.42,183400.0,11.6937,11.7013,11.671,11.671,183400.0
2007-03-08 14:30:00,15.42,15.43,15.38,15.38,318400.0,11.671,11.6786,11.6407,11.6407,318400.0
2007-03-08 14:35:00,15.38,15.4,15.33,15.36,435400.0,11.6407,11.6559,11.6029,11.6256,435400.0
2007-03-08 14:40:00,15.36,15.42,15.35,15.38,354400.0,11.6256,11.671,11.618,11.6407,354400.0
2007-03-08 14:45:00,15.38,15.45,15.37,15.41,263200.0,11.6407,11.6937,11.6332,11.6634,263200.0
2007-03-08 14:50:00,15.41,15.41,15.38,15.39,176600.0,11.6634,11.6634,11.6407,11.6483,176600.0
2007-03-08 14:55:00,15.39,15.39,15.36,15.38,430000.0,11.6483,11.6483,11.6256,11.6407,430000.0
2007-03-08 15:00:00,15.38,15.4,15.37,15.38,211200.0,11.6407,11.6559,11.6332,11.6407,211200.0
2007-03-08 15:05:00,15.38,15.39,15.36,15.36,162000.0,11.6407,11.6483,11.6256,11.6256,162000.0
2007-03-08 15:10:00,15.37,15.38,15.35,15.36,176200.0,11.6332,11.6407,11.618,11.6256,176200.0
2007-03-08 15:15:00,15.36,15.36,15.34,15.35,141400.0,11.6256,11.6256,11.6104,11.618,141400.0
2007-03-08 15:20:00,15.34,15.35,15.34,15.35,131800.0,11.6104,11.618,11.6104,11.618,131800.0
2007-03-08 15:25:00,15.35,15.36,15.35,15.36,160600.0,11.618,11.6256,11.618,11.6256,160600.0
2007-03-08 15:30:00,15.35,15.38,15.35,15.38,221200.0,11.618,11.6407,11.618,11.6407,221200.0
2007-03-08 15:35:00,15.38,15.38,15.36,15.37,245200.0,11.6407,11.6407,11.6256,11.6332,245200.0
2007-03-08 15:40:00,15.37,15.4,15.37,15.38,313000.0,11.6332,11.6559,11.6332,11.6407,313000.0
2007-03-08 15:45:00,15.38,15.38,15.34,15.36,259400.0,11.6407,11.6407,11.6104,11.6256,259400.0
2007-03-08 15:50:00,15.36,15.37,15.33,15.34,409800.0,11.6256,11.6332,11.6029,11.6104,409800.0
2007-03-08 15:55:00,15.34,15.36,15.31,15.35,618000.0,11.6104,11.6256,11.5877,11.618,618000.0
2007-03-09 09:30:00,15.49,15.49,15.3,15.35,768800.0,11.724,11.724,11.5802,11.618,768800.0
2007-03-09 09:35:00,15.35,15.44,15.35,15.38,337800.0,11.618,11.6861,11.618,11.6407,337800.0
2007-03-09 09:40:00,15.38,15.4,15.25,15.25,423600.0,11.6407,11.6559,11.5423,11.5423,423600.0
2007-03-09 09:45:00,15.26,15.31,15.25,15.3,294800.0,11.5499,11.5877,11.5423,11.5802,294800.0
2007-03-09 09:50:00,15.3,15.3,15.21,15.22,391600.0,11.5802,11.5802,11.5121,11.5196,391600.0
2007-03-09 09:55:00,15.22,15.47,15.17,15.18,513000.0,11.5196,11.7088,11.4818,11.4893,513000.0
2007-03-09 10:00:00,15.18,15.2,15.12,15.13,547000.0,11.4893,11.5045,11.4439,11.4515,547000.0
2007-03-09 10:05:00,15.13,15.13,15.09,15.1,422000.0,11.4515,11.4515,11.4212,11.4288,422000.0
2007-03-09 10:10:00,15.1,15.14,15.1,15.12,251600.0,11.4288,11.4591,11.4288,11.4439,251600.0
2007-03-09 10:15:00,15.12,15.12,15.04,15.06,410600.0,11.4439,11.4439,11.3834,11.3985,410600.0
2007-03-09 10:20:00,15.06,15.09,15.06,15.09,324800.0,11.3985,11.4212,11.3985,11.4212,324800.0
2007-03-09 10:25:00,15.09,15.18,15.09,15.18,355800.0,11.4212,11.4893,11.4212,11.4893,355800.0
2007-03-09 10:30:00,15.18,15.18,15.15,15.17,236200.0,11.4893,11.4893,11.4666,11.4818,236200.0
2007-03-09 10:35:00,15.17,15.19,15.16,15.18,250800.0,11.4818,11.4969,11.4742,11.4893,250800.0
2007-03-09 10:40:00,15.18,15.22,15.18,15.19,270200.0,11.4893,11.5196,11.4893,11.4969,270200.0
2007-03-09 10:45:00,15.18,15.22,15.17,15.22,258600.0,11.4893,11.5196,11.4818,11.5196,258600.0
2007-03-09 10:50:00,15.21,15.26,15.19,15.25,396200.0,11.5121,11.5499,11.4969,11.5423,396200.0
2007-03-09 10:55:00,15.25,15.26,15.19,15.19,174000.0,11.5423,11.5499,11.4969,11.4969,174000.0
2007-03-09 11:00:00,15.19,15.21,15.16,15.2,233200.0,11.4969,11.5121,11.4742,11.5045,233200.0
2007-03-09 11:05:00,15.2,15.21,15.17,15.2,112000.0,11.5045,11.5121,11.4818,11.5045,112000.0
2007-03-09 11:10:00,15.2,15.22,15.19,15.2,117600.0,11.5045,11.5196,11.4969,11.5045,117600.0
2007-03-09 11:15:00,15.2,15.2,15.17,15.17,136200.0,11.5045,11.5045,11.4818,11.4818,136200.0
2007-03-09 11:20:00,15.17,15.18,15.15,15.15,238200.0,11.4818,11.4893,11.4666,11.4666,238200.0
2007-03-09 11:25:00,15.15,15.17,15.13,15.16,222000.0,11.4666,11.4818,11.4515,11.4742,222000.0
2007-03-09 11:30:00,15.16,15.17,15.14,15.17,142400.0,11.4742,11.4818,11.4591,11.4818,142400.0
2007-03-09 11:35:00,15.17,15.2,15.16,15.2,97400.0,11.4818,11.5045,11.4742,11.5045,97400.0
2007-03-09 11:40:00,15.2,15.2,15.16,15.18,131000.0,11.5045,11.5045,11.4742,11.4893,131000.0
2007-03-09 11:45:00,15.18,15.19,15.17,15.18,78000.0,11.4893,11.4969,11.4818,11.4893,78000.0
2007-03-09 11:50:00,15.18,15.18,15.15,15.15,99600.0,11.4893,11.4893,11.4666,11.4666,99600.0
2007-03-09 11:55:00,15.15,15.16,15.14,15.15,151600.0,11.4666,11.4742,11.4591,11.4666,151600.0
2007-03-09 12:00:00,15.14,15.15,15.13,15.14,192600.0,11.4591,11.4666,11.4515,11.4591,192600.0
2007-03-09 12:05:00,15.14,15.15,15.13,15.13,95800.0,11.4591,11.4666,11.4515,11.4515,95800.0
2007-03-09 12:10:00,15.14,15.14,15.13,15.13,135400.0,11.4591,11.4591,11.4515,11.4515,135400.0
2007-03-09 12:15:00,15.13,15.13,15.12,15.12,117600.0,11.4515,11.4515,11.4439,11.4439,117600.0
2007-03-09 12:20:00,15.12,15.13,15.12,15.12,79200.0,11.4439,11.4515,11.4439,11.4439,79200.0
2007-03-09 12:25:00,15.12,15.13,15.12,15.13,143600.0,11.4439,11.4515,11.4439,11.4515,143600.0
2007-03-09 12:30:00,15.13,15.16,15.13,15.15,121800.0,11.4515,11.4742,11.4515,11.4666,121800.0
2007-03-09 12:35:00,15.16,15.16,15.13,15.14,114200.0,11.4742,11.4742,11.4515,11.4591,114200.0
2007-03-09 12:40:00,15.14,15.14,15.13,15.13,92600.0,11.4591,11.4591,11.4515,11.4515,92600.0
2007-03-09 12:45:00,15.13,15.13,15.11,15.12,154000.0,11.4515,11.4515,11.4364,11.4439,154000.0
2007-03-09 12:50:00,15.13,15.13,15.11,15.11,115600.0,11.4515,11.4515,11.4364,11.4364,115600.0
2007-03-09 12:55:00,15.11,15.11,15.1,15.1,91600.0,11.4364,11.4364,11.4288,11.4288,91600.0
2007-03-09 13:00:00,15.1,15.11,15.08,15.09,142400.0,11.4288,11.4364,11.4137,11.4212,142400.0
2007-03-09 13:05:00,15.08,15.09,15.08,15.08,176400.0,11.4137,11.4212,11.4137,11.4137,176400.0
2007-03-09 13:10:00,15.08,15.08,15.05,15.06,328400.0,11.4137,11.4137,11.391,11.3985,328400.0
2007-03-09 13:15:00,15.06,15.06,15.05,15.06,248600.0,11.3985,11.3985,11.391,11.3985,248600.0
2007-03-09 13:20:00,15.06,15.07,15.06,15.06,124200.0,11.3985,11.4061,11.3985,11.3985,124200.0
2007-03-09 13:25:00,15.07,15.09,15.06,15.09,94000.0,11.4061,11.4212,11.3985,11.4212,94000.0
2007-03-09 13:30:00,15.09,15.1,15.08,15.08,147400.0,11.4212,11.4288,11.4137,11.4137,147400.0
2007-03-09 13:35:00,15.08,15.08,15.06,15.08,144600.0,11.4137,11.4137,11.3985,11.4137,144600.0
2007-03-09 13:40:00,15.08,15.11,15.08,15.08,122800.0,11.4137,11.4364,11.4137,11.4137,122800.0
2007-03-09 13:45:00,15.09,15.1,15.08,15.1,124000.0,11.4212,11.4288,11.4137,11.4288,124000.0
2007-03-09 13:50:00,15.1,15.1,15.06,15.08,141000.0,11.4288,11.4288,11.3985,11.4137,141000.0
2007-03-09 13:55:00,15.08,15.09,15.05,15.05,222600.0,11.4137,11.4212,11.391,11.391,222600.0
2007-03-09 14:00:00,15.06,15.07,15.04,15.07,515600.0,11.3985,11.4061,11.3834,11.4061,515600.0
2007-03-09 14:05:00,15.06,15.09,15.05,15.09,298600.0,11.3985,11.4212,11.391,11.4212,298600.0
2007-03-09 14:10:00,15.09,15.11,15.09,15.11,240600.0,11.4212,11.4364,11.4212,11.4364,240600.0
2007-03-09 14:15:00,15.12,15.13,15.1,15.13,261400.0,11.4439,11.4515,11.4288,11.4515,261400.0
2007-03-09 14:20:00,15.13,15.16,15.13,15.16,846800.0,11.4515,11.4742,11.4515,11.4742,846800.0
2007-03-09 14:25:00,15.17,15.18,15.15,15.16,276200.0,11.4818,11.4893,11.4666,11.4742,276200.0
2007-03-09 14:30:00,15.17,15.17,15.15,15.15,331800.0,11.4818,11.4818,11.4666,11.4666,331800.0
2007-03-09 14:35:00,15.15,15.2,15.15,15.2,296600.0,11.4666,11.5045,11.4666,11.5045,296600.0
2007-03-09 14:40:00,15.2,15.2,15.19,15.2,111600.0,11.5045,11.5045,11.4969,11.5045,111600.0
2007-03-09 14:45:00,15.2,15.2,15.19,15.2,91400.0,11.5045,11.5045,11.4969,11.5045,91400.0
2007-03-09 14:50:00,15.2,15.2,15.18,15.18,190000.0,11.5045,11.5045,11.4893,11.4893,190000.0
2007-03-09 14:55:00,15.18,15.21,15.18,15.21,353600.0,11.4893,11.5121,11.4893,11.5121,353600.0
2007-03-09 15:00:00,15.21,15.21,15.19,15.2,192800.0,11.5121,11.5121,11.4969,11.5045,192800.0
2007-03-09 15:05:00,15.2,15.2,15.18,15.19,85200.0,11.5045,11.5045,11.4893,11.4969,85200.0
2007-03-09 15:10:00,15.19,15.19,15.18,15.18,118000.0,11.4969,11.4969,11.4893,11.4893,118000.0
2007-03-09 15:15:00,15.18,15.19,15.18,15.18,155200.0,11.4893,11.4969,11.4893,11.4893,155200.0
2007-03-09 15:20:00,15.18,15.18,15.16,15.17,164600.0,11.4893,11.4893,11.4742,11.4818,164600.0
2007-03-09 15:25:00,15.17,15.17,15.15,15.15,160600.0,11.4818,11.4818,11.4666,11.4666,160600.0
2007-03-09 15:30:00,15.16,15.17,15.15,15.15,316000.0,11.4742,11.4818,11.4666,11.4666,316000.0
2007-03-09 15:35:00,15.16,15.18,15.15,15.18,198400.0,11.4742,11.4893,11.4666,11.4893,198400.0
2007-03-09 15:40:00,15.18,15.19,15.18,15.19,132800.0,11.4893,11.4969,11.4893,11.4969,132800.0
2007-03-09 15:45:00,15.19,15.19,15.18,15.18,207600.0,11.4969,11.4969,11.4893,11.4893,207600.0
2007-03-09 15:50:00,15.19,15.19,15.18,15.19,236600.0,11.4969,11.4969,11.4893,11.4969,236600.0
2007-03-09 15:55:00,15.19,15.19,15.13,15.13,783800.0,11.4969,11.4969,11.4515,11.4515,783800.0
2007-03-12 09:30:00,15.2,15.2,15.15,15.17,648600.0,11.5045,11.5045,11.4666,11.4818,648600.0
2007-03-12 09:35:00,15.17,15.24,15.15,15.21,370200.0,11.4818,11.5348,11.4666,11.5121,370200.0
2007-03-12 09:40:00,15.21,15.24,15.2,15.22,136000.0,11.5121,11.5348,11.5045,11.5196,136000.0
2007-03-12 09:45:00,15.22,15.24,15.15,15.15,242800.0,11.5196,11.5348,11.4666,11.4666,242800.0
2007-03-12 09:50:00,15.15,15.17,15.13,15.13,254000.0,11.4666,11.4818,11.4515,11.4515,254000.0
2007-03-12 09:55:00,15.13,15.14,15.08,15.11,186000.0,11.4515,11.4591,11.4137,11.4364,186000.0
2007-03-12 10:00:00,15.12,15.16,15.11,15.15,185000.0,11.4439,11.4742,11.4364,11.4666,185000.0
2007-03-12 10:05:00,15.15,15.15,15.08,15.08,252600.0,11.4666,11.4666,11.4137,11.4137,252600.0
2007-03-12 10:10:00,15.08,15.12,15.08,15.1,153600.0,11.4137,11.4439,11.4137,11.4288,153600.0
2007-03-12 10:15:00,15.11,15.11,15.08,15.1,136200.0,11.4364,11.4364,11.4137,11.4288,136200.0
2007-03-12 10:20:00,15.1,15.14,15.08,15.09,148600.0,11.4288,11.4591,11.4137,11.4212,148600.0
2007-03-12 10:25:00,15.09,15.1,15.07,15.1,138400.0,11.4212,11.4288,11.4061,11.4288,138400.0
2007-03-12 10:30:00,15.1,15.1,15.07,15.08,113000.0,11.4288,11.4288,11.4061,11.4137,113000.0
2007-03-12 10:35:00,15.09,15.1,15.08,15.1,108200.0,11.4212,11.4288,11.4137,11.4288,108200.0
2007-03-12 10:40:00,15.09,15.1,15.05,15.05,239000.0,11.4212,11.4288,11.391,11.391,239000.0
2007-03-12 10:45:00,15.06,15.07,15.05,15.07,135800.0,11.3985,11.4061,11.391,11.4061,135800.0
2007-03-12 10:50:00,15.07,15.09,15.06,15.06,153600.0,11.4061,11.4212,11.3985,11.3985,153600.0
2007-03-12 10:55:00,15.06,15.06,15.05,15.05,273000.0,11.3985,11.3985,11.391,11.391,273000.0
2007-03-12 11:00:00,15.05,15.07,15.04,15.06,282400.0,11.391,11.4061,11.3834,11.3985,282400.0
2007-03-12 11:05:00,15.07,15.07,15.03,15.03,173800.0,11.4061,11.4061,11.3758,11.3758,173800.0
2007-03-12 11:10:00,15.04,15.06,15.03,15.03,172200.0,11.3834,11.3985,11.3758,11.3758,172200.0
2007-03-12 11:15:00,15.04,15.05,15.03,15.05,156400.0,11.3834,11.391,11.3758,11.391,156400.0
2007-03-12 11:20:00,15.05,15.06,15.03,15.03,193000.0,11.391,11.3985,11.3758,11.3758,193000.0
2007-03-12 11:25:00,15.04,15.04,15.03,15.04,163600.0,11.3834,11.3834,11.3758,11.3834,163600.0
2007-03-12 11:30:00,15.04,15.04,15.02,15.03,134400.0,11.3834,11.3834,11.3682,11.3758,134400.0
2007-03-12 11:35:00,15.03,15.04,15.03,15.04,90000.0,11.3758,11.3834,11.3758,11.3834,90000.0
2007-03-12 11:40:00,15.04,15.04,15.01,15.02,229800.0,11.3834,11.3834,11.3607,11.3682,229800.0
2007-03-12 11:45:00,15.02,15.04,15.01,15.04,197400.0,11.3682,11.3834,11.3607,11.3834,197400.0
2007-03-12 11:50:00,15.04,15.08,15.04,15.08,134800.0,11.3834,11.4137,11.3834,11.4137,134800.0
2007-03-12 11:55:00,15.08,15.08,15.05,15.05,77800.0,11.4137,11.4137,11.391,11.391,77800.0
2007-03-12 12:00:00,15.05,15.06,15.04,15.04,142000.0,11.391,11.3985,11.3834,11.3834,142000.0
2007-03-12 12:05:00,15.05,15.05,15.03,15.05,204200.0,11.391,11.391,11.3758,11.391,204200.0
2007-03-12 12:10:00,15.05,15.06,15.04,15.06,149000.0,11.391,11.3985,11.3834,11.3985,149000.0
2007-03-12 12:15:00,15.06,15.06,15.05,15.05,87200.0,11.3985,11.3985,11.391,11.391,87200.0
2007-03-12 12:20:00,15.05,15.05,15.03,15.03,75800.0,11.391,11.391,11.3758,11.3758,75800.0
2007-03-12 12:25:00,15.03,15.05,15.03,15.03,289400.0,11.3758,11.391,11.3758,11.3758,289400.0
2007-03-12 12:30:00,15.03,15.03,15.01,15.03,221200.0,11.3758,11.3758,11.3607,11.3758,221200.0
2007-03-12 12:35:00,15.03,15.03,15.01,15.01,95400.0,11.3758,11.3758,11.3607,11.3607,95400.0
2007-03-12 12:40:00,15.01,15.02,15.0,15.01,255800.0,11.3607,11.3682,11.3531,11.3607,255800.0
2007-03-12 12:45:00,15.0,15.01,14.99,15.01,442600.0,11.3531,11.3607,11.3455,11.3607,442600.0
2007-03-12 12:50:00,15.01,15.01,14.98,14.99,243200.0,11.3607,11.3607,11.338,11.3455,243200.0
2007-03-12 12:55:00,14.99,15.0,14.99,15.0,128200.0,11.3455,11.3531,11.3455,11.3531,128200.0
2007-03-12 13:00:00,15.0,15.02,14.99,15.02,208600.0,11.3531,11.3682,11.3455,11.3682,208600.0
2007-03-12 13:05:00,15.02,15.02,14.99,14.99,116200.0,11.3682,11.3682,11.3455,11.3455,116200.0
2007-03-12 13:10:00,14.99,15.01,14.97,14.98,219200.0,11.3455,11.3607,11.3304,11.338,219200.0
2007-03-12 13:15:00,14.98,14.99,14.97,14.99,67400.0,11.338,11.3455,11.3304,11.3455,67400.0
2007-03-12 13:20:00,14.99,15.01,14.99,15.0,136200.0,11.3455,11.3607,11.3455,11.3531,136200.0
2007-03-12 13:25:00,15.01,15.01,14.98,14.99,144600.0,11.3607,11.3607,11.338,11.3455,144600.0
2007-03-12 13:30:00,14.99,15.01,14.96,14.96,191400.0,11.3455,11.3607,11.3228,11.3228,191400.0
2007-03-12 13:35:00,14.96,15.02,14.96,15.01,199200.0,11.3228,11.3682,11.3228,11.3607,199200.0
2007-03-12 13:40:00,15.0,15.0,14.97,14.97,102000.0,11.3531,11.3531,11.3304,11.3304,102000.0
2007-03-12 13:45:00,14.97,14.97,14.96,14.96,119000.0,11.3304,11.3304,11.3228,11.3228,119000.0
2007-03-12 13:50:00,14.96,14.97,14.96,14.97,109000.0,11.3228,11.3304,11.3228,11.3304,109000.0
2007-03-12 13:55:00,14.97,14.99,14.97,14.99,105600.0,11.3304,11.3455,11.3304,11.3455,105600.0
2007-03-12 14:00:00,14.99,14.99,14.97,14.97,238400.0,11.3455,11.3455,11.3304,11.3304,238400.0
2007-03-12 14:05:00,14.97,14.99,14.97,14.98,98400.0,11.3304,11.3455,11.3304,11.338,98400.0
2007-03-12 14:10:00,14.98,14.99,14.97,14.98,102800.0,11.338,11.3455,11.3304,11.338,102800.0
2007-03-12 14:15:00,14.98,15.01,14.97,15.01,168800.0,11.338,11.3607,11.3304,11.3607,168800.0
2007-03-12 14:20:00,15.01,15.05,15.0,15.05,530000.0,11.3607,11.391,11.3531,11.391,530000.0
2007-03-12 14:25:00,15.05,15.06,15.03,15.04,337600.0,11.391,11.3985,11.3758,11.3834,337600.0
2007-03-12 14:30:00,15.04,15.05,15.03,15.04,488200.0,11.3834,11.391,11.3758,11.3834,488200.0
2007-03-12 14:35:00,15.04,15.04,15.0,15.03,513800.0,11.3834,11.3834,11.3531,11.3758,513800.0
2007-03-12 14:40:00,15.03,15.04,15.01,15.03,315200.0,11.3758,11.3834,11.3607,11.3758,315200.0
2007-03-12 14:45:00,15.02,15.04,15.02,15.03,230600.0,11.3682,11.3834,11.3682,11.3758,230600.0
2007-03-12 14:50:00,15.03,15.04,15.02,15.03,282800.0,11.3758,11.3834,11.3682,11.3758,282800.0
2007-03-12 14:55:00,15.03,15.08,15.03,15.08,461200.0,11.3758,11.4137,11.3758,11.4137,461200.0
2007-03-12 15:00:00,15.08,15.08,15.06,15.06,391200.0,11.4137,11.4137,11.3985,11.3985,391200.0
2007-03-12 15:05:00,15.06,15.09,15.06,15.09,329400.0,11.3985,11.4212,11.3985,11.4212,329400.0
2007-03-12 15:10:00,15.09,15.09,15.06,15.08,253800.0,11.4212,11.4212,11.3985,11.4137,253800.0
2007-03-12 15:15:00,15.08,15.09,15.06,15.09,211800.0,11.4137,11.4212,11.3985,11.4212,211800.0
2007-03-12 15:20:00,15.09,15.09,15.05,15.06,172400.0,11.4212,11.4212,11.391,11.3985,172400.0
2007-03-12 15:25:00,15.06,15.06,15.05,15.05,164600.0,11.3985,11.3985,11.391,11.391,164600.0
2007-03-12 15:30:00,15.05,15.06,15.03,15.04,292000.0,11.391,11.3985,11.3758,11.3834,292000.0
2007-03-12 15:35:00,15.05,15.05,14.99,15.0,462600.0,11.391,11.391,11.3455,11.3531,462600.0
2007-03-12 15:40:00,14.99,15.23,14.99,15.02,275400.0,11.3455,11.5272,11.3455,11.3682,275400.0
2007-03-12 15:45:00,15.02,15.03,15.0,15.03,348600.0,11.3682,11.3758,11.3531,11.3758,348600.0
2007-03-12 15:50:00,15.03,15.04,15.01,15.02,297400.0,11.3758,11.3834,11.3607,11.3682,297400.0
2007-03-12 15:55:00,15.03,15.03,15.0,15.03,728600.0,11.3758,11.3758,11.3531,11.3758,728600.0
2007-03-13 09:30:00,15.0,15.05,14.92,14.94,640600.0,11.3531,11.391,11.2926,11.3077,640600.0
2007-03-13 09:35:00,14.94,14.94,14.92,14.93,230600.0,11.3077,11.3077,11.2926,11.3001,230600.0
2007-03-13 09:40:00,14.93,14.94,14.9,14.91,188200.0,11.3001,11.3077,11.2774,11.285,188200.0
2007-03-13 09:45:00,14.91,14.94,14.9,14.94,216600.0,11.285,11.3077,11.2774,11.3077,216600.0
2007-03-13 09:50:00,14.94,15.01,14.94,14.98,287600.0,11.3077,11.3607,11.3077,11.338,287600.0
2007-03-13 09:55:00,14.98,14.99,14.93,14.95,204800.0,11.338,11.3455,11.3001,11.3153,204800.0
2007-03-13 10:00:00,14.95,14.97,14.94,14.96,130400.0,11.3153,11.3304,11.3077,11.3228,130400.0
2007-03-13 10:05:00,14.96,14.97,14.93,14.97,211800.0,11.3228,11.3304,11.3001,11.3304,211800.0
2007-03-13 10:10:00,14.98,14.99,14.96,14.99,134200.0,11.338,11.3455,11.3228,11.3455,134200.0
2007-03-13 10:15:00,14.99,15.0,14.96,14.99,115800.0,11.3455,11.3531,11.3228,11.3455,115800.0
2007-03-13 10:20:00,14.99,15.0,14.97,14.98,162600.0,11.3455,11.3531,11.3304,11.338,162600.0
2007-03-13 10:25:00,14.98,14.99,14.97,14.99,147000.0,11.338,11.3455,11.3304,11.3455,147000.0
2007-03-13 10:30:00,14.99,15.0,14.95,14.95,160800.0,11.3455,11.3531,11.3153,11.3153,160800.0
2007-03-13 10:35:00,14.95,14.96,14.94,14.94,127600.0,11.3153,11.3228,11.3077,11.3077,127600.0
2007-03-13 10:40:00,14.94,14.96,14.94,14.96,66400.0,11.3077,11.3228,11.3077,11.3228,66400.0
2007-03-13 10:45:00,14.95,14.97,14.95,14.97,57000.0,11.3153,11.3304,11.3153,11.3304,57000.0
2007-03-13 10:50:00,14.97,14.99,14.97,14.97,131600.0,11.3304,11.3455,11.3304,11.3304,131600.0
2007-03-13 10:55:00,14.97,14.98,14.97,14.97,78400.0,11.3304,11.338,11.3304,11.3304,78400.0
2007-03-13 11:00:00,14.97,14.97,14.96,14.97,61000.0,11.3304,11.3304,11.3228,11.3304,61000.0
2007-03-13 11:05:00,14.97,14.98,14.95,14.98,111800.0,11.3304,11.338,11.3153,11.338,111800.0
2007-03-13 11:10:00,14.98,14.99,14.97,14.99,93800.0,11.338,11.3455,11.3304,11.3455,93800.0
2007-03-13 11:15:00,14.99,14.99,14.96,14.97,208200.0,11.3455,11.3455,11.3228,11.3304,208200.0
2007-03-13 11:20:00,14.97,14.99,14.95,14.97,132200.0,11.3304,11.3455,11.3153,11.3304,132200.0
2007-03-13 11:25:00,14.96,14.97,14.95,14.95,120600.0,11.3228,11.3304,11.3153,11.3153,120600.0
2007-03-13 11:30:00,14.95,14.96,14.95,14.96,87000.0,11.3153,11.3228,11.3153,11.3228,87000.0
2007-03-13 11:35:00,14.96,14.97,14.95,14.97,74800.0,11.3228,11.3304,11.3153,11.3304,74800.0
2007-03-13 11:40:00,14.97,14.97,14.96,14.97,77800.0,11.3304,11.3304,11.3228,11.3304,77800.0
2007-03-13 11:45:00,14.97,14.97,14.96,14.97,174400.0,11.3304,11.3304,11.3228,11.3304,174400.0
2007-03-13 11:50:00,14.97,14.97,14.96,14.97,182400.0,11.3304,11.3304,11.3228,11.3304,182400.0
2007-03-13 11:55:00,14.97,14.97,14.96,14.97,94000.0,11.3304,11.3304,11.3228,11.3304,94000.0
2007-03-13 12:00:00,14.96,14.97,14.94,14.97,353200.0,11.3228,11.3304,11.3077,11.3304,353200.0
2007-03-13 12:05:00,14.97,14.98,14.97,14.97,172800.0,11.3304,11.338,11.3304,11.3304,172800.0
2007-03-13 12:10:00,14.97,14.98,14.97,14.97,232400.0,11.3304,11.338,11.3304,11.3304,232400.0
2007-03-13 12:15:00,14.97,14.97,14.92,14.93,359400.0,11.3304,11.3304,11.2926,11.3001,359400.0
2007-03-13 12:20:00,14.93,14.93,14.86,14.87,510800.0,11.3001,11.3001,11.2471,11.2547,510800.0
2007-03-13 12:25:00,14.87,14.88,14.84,14.84,434600.0,11.2547,11.2623,11.232,11.232,434600.0
2007-03-13 12:30:00,14.84,14.84,14.8,14.81,376200.0,11.232,11.232,11.2017,11.2093,376200.0
2007-03-13 12:35:00,14.81,14.83,14.8,14.81,436400.0,11.2093,11.2244,11.2017,11.2093,436400.0
2007-03-13 12:40:00,14.82,14.83,14.79,14.82,348200.0,11.2169,11.2244,11.1942,11.2169,348200.0
2007-03-13 12:45:00,14.82,14.84,14.81,14.81,265200.0,11.2169,11.232,11.2093,11.2093,265200.0
2007-03-13 12:50:00,14.81,14.83,14.81,14.81,239600.0,11.2093,11.2244,11.2093,11.2093,239600.0
2007-03-13 12:55:00,14.81,14.81,14.78,14.79,261600.0,11.2093,11.2093,11.1866,11.1942,261600.0
2007-03-13 13:00:00,14.79,14.81,14.79,14.8,126200.0,11.1942,11.2093,11.1942,11.2017,126200.0
2007-03-13 13:05:00,14.8,14.81,14.79,14.79,125800.0,11.2017,11.2093,11.1942,11.1942,125800.0
2007-03-13 13:10:00,14.79,14.8,14.78,14.79,146600.0,11.1942,11.2017,11.1866,11.1942,146600.0
2007-03-13 13:15:00,14.79,14.8,14.78,14.8,176400.0,11.1942,11.2017,11.1866,11.2017,176400.0
2007-03-13 13:20:00,14.8,14.81,14.79,14.8,249600.0,11.2017,11.2093,11.1942,11.2017,249600.0
2007-03-13 13:25:00,14.8,14.81,14.78,14.78,292200.0,11.2017,11.2093,11.1866,11.1866,292200.0
2007-03-13 13:30:00,14.78,14.78,14.72,14.73,648600.0,11.1866,11.1866,11.1412,11.1488,648600.0
2007-03-13 13:35:00,14.73,14.74,14.69,14.7,451600.0,11.1488,11.1563,11.1185,11.126,451600.0
2007-03-13 13:40:00,14.7,14.72,14.68,14.72,259800.0,11.126,11.1412,11.1109,11.1412,259800.0
2007-03-13 13:45:00,14.72,14.73,14.7,14.71,251600.0,11.1412,11.1488,11.126,11.1336,251600.0
2007-03-13 13:50:00,14.71,14.73,14.69,14.72,252800.0,11.1336,11.1488,11.1185,11.1412,252800.0
2007-03-13 13:55:00,14.72,14.75,14.71,14.72,222000.0,11.1412,11.1639,11.1336,11.1412,222000.0
2007-03-13 14:00:00,14.72,14.74,14.71,14.73,186400.0,11.1412,11.1563,11.1336,11.1488,186400.0
2007-03-13 14:05:00,14.73,14.73,14.69,14.7,257000.0,11.1488,11.1488,11.1185,11.126,257000.0
2007-03-13 14:10:00,14.7,14.7,14.65,14.65,357600.0,11.126,11.126,11.0882,11.0882,357600.0
2007-03-13 14:15:00,14.65,14.69,14.65,14.69,175400.0,11.0882,11.1185,11.0882,11.1185,175400.0
2007-03-13 14:20:00,14.69,14.69,14.65,14.65,374600.0,11.1185,11.1185,11.0882,11.0882,374600.0
2007-03-13 14:25:00,14.65,14.67,14.63,14.67,223000.0,11.0882,11.1033,11.0731,11.1033,223000.0
2007-03-13 14:30:00,14.67,14.7,14.67,14.69,98000.0,11.1033,11.126,11.1033,11.1185,98000.0
2007-03-13 14:35:00,14.69,14.7,14.68,14.69,289000.0,11.1185,11.126,11.1109,11.1185,289000.0
2007-03-13 14:40:00,14.69,14.74,14.68,14.73,180800.0,11.1185,11.1563,11.1109,11.1488,180800.0
2007-03-13 14:45:00,14.73,14.74,14.72,14.72,211800.0,11.1488,11.1563,11.1412,11.1412,211800.0
2007-03-13 14:50:00,14.72,14.74,14.72,14.72,156800.0,11.1412,11.1563,11.1412,11.1412,156800.0
2007-03-13 14:55:00,14.72,14.72,14.69,14.71,246000.0,11.1412,11.1412,11.1185,11.1336,246000.0
2007-03-13 15:00:00,14.7,14.7,14.66,14.66,251800.0,11.126,11.126,11.0958,11.0958,251800.0
2007-03-13 15:05:00,14.66,14.7,14.65,14.7,274800.0,11.0958,11.126,11.0882,11.126,274800.0
2007-03-13 15:10:00,14.69,14.7,14.69,14.7,167400.0,11.1185,11.126,11.1185,11.126,167400.0
2007-03-13 15:15:00,14.7,14.73,14.7,14.72,285800.0,11.126,11.1488,11.126,11.1412,285800.0
2007-03-13 15:20:00,14.72,14.77,14.72,14.76,369600.0,11.1412,11.179,11.1412,11.1715,369600.0
2007-03-13 15:25:00,14.77,14.8,14.76,14.77,401600.0,11.179,11.2017,11.1715,11.179,401600.0
2007-03-13 15:30:00,14.77,14.77,14.72,14.74,514800.0,11.179,11.179,11.1412,11.1563,514800.0
2007-03-13 15:35:00,14.74,14.74,14.72,14.72,240600.0,11.1563,11.1563,11.1412,11.1412,240600.0
2007-03-13 15:40:00,14.72,14.72,14.71,14.71,314200.0,11.1412,11.1412,11.1336,11.1336,314200.0
2007-03-13 15:45:00,14.72,14.72,14.71,14.72,355000.0,11.1412,11.1412,11.1336,11.1412,355000.0
2007-03-13 15:50:00,14.71,14.72,14.67,14.68,876600.0,11.1336,11.1412,11.1033,11.1109,876600.0
2007-03-13 15:55:00,14.69,14.71,14.68,14.69,1080000.0,11.1185,11.1336,11.1109,11.1185,1080000.0
2007-03-14 09:30:00,14.68,14.7,14.61,14.65,784200.0,11.1109,11.126,11.0579,11.0882,784200.0
2007-03-14 09:35:00,14.65,14.71,14.61,14.7,410200.0,11.0882,11.1336,11.0579,11.126,410200.0
2007-03-14 09:40:00,14.69,14.72,14.63,14.63,245400.0,11.1185,11.1412,11.0731,11.0731,245400.0
2007-03-14 09:45:00,14.63,14.64,14.56,14.58,292000.0,11.0731,11.0806,11.0201,11.0352,292000.0
2007-03-14 09:50:00,14.58,14.6,14.56,14.58,260800.0,11.0352,11.0504,11.0201,11.0352,260800.0
2007-03-14 09:55:00,14.59,14.65,14.56,14.57,243600.0,11.0428,11.0882,11.0201,11.0277,243600.0
2007-03-14 10:00:00,14.57,14.58,14.56,14.56,296800.0,11.0277,11.0352,11.0201,11.0201,296800.0
2007-03-14 10:05:00,14.56,14.59,14.56,14.59,323000.0,11.0201,11.0428,11.0201,11.0428,323000.0
2007-03-14 10:10:00,14.59,14.65,14.58,14.65,266200.0,11.0428,11.0882,11.0352,11.0882,266200.0
2007-03-14 10:15:00,14.65,14.66,14.58,14.59,201400.0,11.0882,11.0958,11.0352,11.0428,201400.0
2007-03-14 10:20:00,14.59,14.61,14.57,14.61,238200.0,11.0428,11.0579,11.0277,11.0579,238200.0
2007-03-14 10:25:00,14.6,14.6,14.53,14.54,354800.0,11.0504,11.0504,10.9974,11.0049,354800.0
2007-03-14 10:30:00,14.54,14.58,14.53,14.57,284000.0,11.0049,11.0352,10.9974,11.0277,284000.0
2007-03-14 10:35:00,14.58,14.61,14.56,14.56,187400.0,11.0352,11.0579,11.0201,11.0201,187400.0
2007-03-14 10:40:00,14.56,14.59,14.55,14.56,155600.0,11.0201,11.0428,11.0125,11.0201,155600.0
2007-03-14 10:45:00,14.55,14.56,14.53,14.54,475400.0,11.0125,11.0201,10.9974,11.0049,475400.0
2007-03-14 10:50:00,14.54,14.55,14.5,14.52,598200.0,11.0049,11.0125,10.9747,10.9898,598200.0
2007-03-14 10:55:00,14.52,14.54,14.51,14.52,188400.0,10.9898,11.0049,10.9822,10.9898,188400.0
2007-03-14 11:00:00,14.52,14.52,14.49,14.51,443800.0,10.9898,10.9898,10.9671,10.9822,443800.0
2007-03-14 11:05:00,14.51,14.51,14.48,14.48,294400.0,10.9822,10.9822,10.9595,10.9595,294400.0
2007-03-14 11:10:00,14.49,14.5,14.47,14.48,222400.0,10.9671,10.9747,10.952,10.9595,222400.0
2007-03-14 11:15:00,14.48,14.49,14.46,14.46,424600.0,10.9595,10.9671,10.9444,10.9444,424600.0
2007-03-14 11:20:00,14.46,14.47,14.44,14.47,764000.0,10.9444,10.952,10.9293,10.952,764000.0
2007-03-14 11:25:00,14.47,14.47,14.46,14.47,407200.0,10.952,10.952,10.9444,10.952,407200.0
2007-03-14 11:30:00,14.46,14.47,14.44,14.44,557800.0,10.9444,10.952,10.9293,10.9293,557800.0
2007-03-14 11:35:00,14.44,14.47,14.44,14.46,303800.0,10.9293,10.952,10.9293,10.9444,303800.0
2007-03-14 11:40:00,14.46,14.47,14.45,14.46,327600.0,10.9444,10.952,10.9368,10.9444,327600.0
2007-03-14 11:45:00,14.46,14.49,14.46,14.49,186200.0,10.9444,10.9671,10.9444,10.9671,186200.0
2007-03-14 11:50:00,14.49,14.51,14.45,14.47,326400.0,10.9671,10.9822,10.9368,10.952,326400.0
2007-03-14 11:55:00,14.47,14.48,14.46,14.47,63600.0,10.952,10.9595,10.9444,10.952,63600.0
2007-03-14 12:00:00,14.47,14.47,14.44,14.44,258600.0,10.952,10.952,10.9293,10.9293,258600.0
2007-03-14 12:05:00,14.45,14.48,14.45,14.47,160600.0,10.9368,10.9595,10.9368,10.952,160600.0
2007-03-14 12:10:00,14.47,14.48,14.45,14.45,263600.0,10.952,10.9595,10.9368,10.9368,263600.0
2007-03-14 12:15:00,14.45,14.46,14.43,14.46,354800.0,10.9368,10.9444,10.9217,10.9444,354800.0
2007-03-14 12:20:00,14.46,14.47,14.44,14.46,446200.0,10.9444,10.952,10.9293,10.9444,446200.0
2007-03-14 12:25:00,14.46,14.51,14.46,14.49,278800.0,10.9444,10.9822,10.9444,10.9671,278800.0
2007-03-14 12:30:00,14.49,14.51,14.47,14.49,206200.0,10.9671,10.9822,10.952,10.9671,206200.0
2007-03-14 12:35:00,14.49,14.54,14.49,14.52,301200.0,10.9671,11.0049,10.9671,10.9898,301200.0
2007-03-14 12:40:00,14.52,14.52,14.46,14.47,412200.0,10.9898,10.9898,10.9444,10.952,412200.0
2007-03-14 12:45:00,14.48,14.49,14.46,14.46,127000.0,10.9595,10.9671,10.9444,10.9444,127000.0
2007-03-14 12:50:00,14.46,14.47,14.44,14.46,390800.0,10.9444,10.952,10.9293,10.9444,390800.0
2007-03-14 12:55:00,14.46,14.49,14.46,14.47,90600.0,10.9444,10.9671,10.9444,10.952,90600.0
2007-03-14 13:00:00,14.47,14.54,14.46,14.52,287800.0,10.952,11.0049,10.9444,10.9898,287800.0
2007-03-14 13:05:00,14.52,14.56,14.51,14.55,287800.0,10.9898,11.0201,10.9822,11.0125,287800.0
2007-03-14 13:10:00,14.55,14.59,14.53,14.54,405800.0,11.0125,11.0428,10.9974,11.0049,405800.0
2007-03-14 13:15:00,14.54,14.58,14.54,14.58,225400.0,11.0049,11.0352,11.0049,11.0352,225400.0
2007-03-14 13:20:00,14.58,14.6,14.52,14.55,434800.0,11.0352,11.0504,10.9898,11.0125,434800.0
2007-03-14 13:25:00,14.55,14.56,14.49,14.51,372800.0,11.0125,11.0201,10.9671,10.9822,372800.0
2007-03-14 13:30:00,14.51,14.54,14.49,14.5,223400.0,10.9822,11.0049,10.9671,10.9747,223400.0
2007-03-14 13:35:00,14.5,14.53,14.48,14.51,260200.0,10.9747,10.9974,10.9595,10.9822,260200.0
2007-03-14 13:40:00,14.5,14.56,14.5,14.56,280400.0,10.9747,11.0201,10.9747,11.0201,280400.0
2007-03-14 13:45:00,14.56,14.56,14.49,14.49,343400.0,11.0201,11.0201,10.9671,10.9671,343400.0
2007-03-14 13:50:00,14.49,14.53,14.49,14.51,177400.0,10.9671,10.9974,10.9671,10.9822,177400.0
2007-03-14 13:55:00,14.51,14.52,14.47,14.51,236000.0,10.9822,10.9898,10.952,10.9822,236000.0
2007-03-14 14:00:00,14.51,14.52,14.47,14.49,317400.0,10.9822,10.9898,10.952,10.9671,317400.0
2007-03-14 14:05:00,14.49,14.52,14.49,14.52,152200.0,10.9671,10.9898,10.9671,10.9898,152200.0
2007-03-14 14:10:00,14.52,14.56,14.52,14.52,239800.0,10.9898,11.0201,10.9898,10.9898,239800.0
2007-03-14 14:15:00,14.52,14.56,14.52,14.56,151000.0,10.9898,11.0201,10.9898,11.0201,151000.0
2007-03-14 14:20:00,14.56,14.59,14.54,14.56,385000.0,11.0201,11.0428,11.0049,11.0201,385000.0
2007-03-14 14:25:00,14.56,14.59,14.55,14.56,304600.0,11.0201,11.0428,11.0125,11.0201,304600.0
2007-03-14 14:30:00,14.57,14.6,14.56,14.58,182000.0,11.0277,11.0504,11.0201,11.0352,182000.0
2007-03-14 14:35:00,14.58,14.62,14.55,14.62,307800.0,11.0352,11.0655,11.0125,11.0655,307800.0
2007-03-14 14:40:00,14.61,14.63,14.61,14.62,330600.0,11.0579,11.0731,11.0579,11.0655,330600.0
2007-03-14 14:45:00,14.62,14.63,14.59,14.59,282600.0,11.0655,11.0731,11.0428,11.0428,282600.0
2007-03-14 14:50:00,14.59,14.61,14.59,14.61,213000.0,11.0428,11.0579,11.0428,11.0579,213000.0
2007-03-14 14:55:00,14.6,14.61,14.59,14.6,174000.0,11.0504,11.0579,11.0428,11.0504,174000.0
2007-03-14 15:00:00,14.6,14.62,14.59,14.61,152800.0,11.0504,11.0655,11.0428,11.0579,152800.0
2007-03-14 15:05:00,14.61,14.62,14.6,14.61,260200.0,11.0579,11.0655,11.0504,11.0579,260200.0
2007-03-14 15:10:00,14.62,14.63,14.61,14.62,188800.0,11.0655,11.0731,11.0579,11.0655,188800.0
2007-03-14 15:15:00,14.62,14.65,14.61,14.64,270200.0,11.0655,11.0882,11.0579,11.0806,270200.0
2007-03-14 15:20:00,14.64,14.65,14.62,14.65,203800.0,11.0806,11.0882,11.0655,11.0882,203800.0
2007-03-14 15:25:00,14.65,14.67,14.62,14.63,264800.0,11.0882,11.1033,11.0655,11.0731,264800.0
2007-03-14 15:30:00,14.63,14.65,14.58,14.59,360200.0,11.0731,11.0882,11.0352,11.0428,360200.0
2007-03-14 15:35:00,14.59,14.62,14.58,14.59,368200.0,11.0428,11.0655,11.0352,11.0428,368200.0
2007-03-14 15:40:00,14.58,14.6,14.58,14.6,306000.0,11.0352,11.0504,11.0352,11.0504,306000.0
2007-03-14 15:45:00,14.6,14.65,14.59,14.62,311000.0,11.0504,11.0882,11.0428,11.0655,311000.0
2007-03-14 15:50:00,14.62,14.64,14.62,14.63,425800.0,11.0655,11.0806,11.0655,11.0731,425800.0
2007-03-14 15:55:00,14.63,14.66,14.6,14.66,1040600.0,11.0731,11.0958,11.0504,11.0958,1040600.0
2007-03-15 09:30:00,14.72,14.75,14.71,14.74,512800.0,11.1412,11.1639,11.1336,11.1563,512800.0
2007-03-15 09:35:00,14.74,14.81,14.74,14.79,245800.0,11.1563,11.2093,11.1563,11.1942,245800.0
2007-03-15 09:40:00,14.79,14.8,14.73,14.78,232200.0,11.1942,11.2017,11.1488,11.1866,232200.0
2007-03-15 09:45:00,14.78,14.78,14.72,14.76,112800.0,11.1866,11.1866,11.1412,11.1715,112800.0
2007-03-15 09:50:00,14.77,14.78,14.72,14.74,162600.0,11.179,11.1866,11.1412,11.1563,162600.0
2007-03-15 09:55:00,14.74,14.77,14.72,14.77,153000.0,11.1563,11.179,11.1412,11.179,153000.0
2007-03-15 10:00:00,14.77,14.77,14.74,14.76,128800.0,11.179,11.179,11.1563,11.1715,128800.0
2007-03-15 10:05:00,14.76,14.78,14.74,14.78,181800.0,11.1715,11.1866,11.1563,11.1866,181800.0
2007-03-15 10:10:00,14.79,14.79,14.72,14.74,255200.0,11.1942,11.1942,11.1412,11.1563,255200.0
2007-03-15 10:15:00,14.74,14.75,14.72,14.72,194800.0,11.1563,11.1639,11.1412,11.1412,194800.0
2007-03-15 10:20:00,14.73,14.74,14.71,14.72,175200.0,11.1488,11.1563,11.1336,11.1412,175200.0
2007-03-15 10:25:00,14.73,14.77,14.72,14.77,160200.0,11.1488,11.179,11.1412,11.179,160200.0
2007-03-15 10:30:00,14.77,14.77,14.74,14.77,137400.0,11.179,11.179,11.1563,11.179,137400.0
2007-03-15 10:35:00,14.77,14.77,14.74,14.76,219800.0,11.179,11.179,11.1563,11.1715,219800.0
2007-03-15 10:40:00,14.76,14.79,14.76,14.78,232600.0,11.1715,11.1942,11.1715,11.1866,232600.0
2007-03-15 10:45:00,14.78,14.81,14.78,14.8,201600.0,11.1866,11.2093,11.1866,11.2017,201600.0
2007-03-15 10:50:00,14.81,14.81,14.76,14.78,184000.0,11.2093,11.2093,11.1715,11.1866,184000.0
2007-03-15 10:55:00,14.78,14.8,14.77,14.79,181800.0,11.1866,11.2017,11.179,11.1942,181800.0
2007-03-15 11:00:00,14.8,14.8,14.77,14.79,135200.0,11.2017,11.2017,11.179,11.1942,135200.0
2007-03-15 11:05:00,14.79,14.82,14.79,14.81,219000.0,11.1942,11.2169,11.1942,11.2093,219000.0
2007-03-15 11:10:00,14.8,14.81,14.8,14.81,123400.0,11.2017,11.2093,11.2017,11.2093,123400.0
2007-03-15 11:15:00,14.81,14.82,14.71,14.77,325600.0,11.2093,11.2169,11.1336,11.179,325600.0
2007-03-15 11:20:00,14.82,14.83,14.71,14.79,372600.0,11.2169,11.2244,11.1336,11.1942,372600.0
2007-03-15 11:25:00,14.83,14.86,14.77,14.85,406200.0,11.2244,11.2471,11.179,11.2396,406200.0
2007-03-15 11:30:00,14.85,14.88,14.85,14.88,346200.0,11.2396,11.2623,11.2396,11.2623,346200.0
2007-03-15 11:35:00,14.87,14.88,14.84,14.85,217400.0,11.2547,11.2623,11.232,11.2396,217400.0
2007-03-15 11:40:00,14.85,14.88,14.84,14.87,314600.0,11.2396,11.2623,11.232,11.2547,314600.0
2007-03-15 11:45:00,14.87,14.87,14.85,14.85,556000.0,11.2547,11.2547,11.2396,11.2396,556000.0
2007-03-15 11:50:00,14.85,14.88,14.84,14.88,365000.0,11.2396,11.2623,11.232,11.2623,365000.0
2007-03-15 11:55:00,14.88,14.88,14.85,14.86,169400.0,11.2623,11.2623,11.2396,11.2471,169400.0
2007-03-15 12:00:00,14.86,14.87,14.85,14.86,347800.0,11.2471,11.2547,11.2396,11.2471,347800.0
2007-03-15 12:05:00,14.86,14.87,14.83,14.84,172000.0,11.2471,11.2547,11.2244,11.232,172000.0
2007-03-15 12:10:00,14.84,14.87,14.84,14.87,126000.0,11.232,11.2547,11.232,11.2547,126000.0
2007-03-15 12:15:00,14.87,14.87,14.86,14.86,50600.0,11.2547,11.2547,11.2471,11.2471,50600.0
2007-03-15 12:20:00,14.86,14.86,14.85,14.85,51600.0,11.2471,11.2471,11.2396,11.2396,51600.0
2007-03-15 12:25:00,14.85,14.86,14.85,14.85,65600.0,11.2396,11.2471,11.2396,11.2396,65600.0
2007-03-15 12:30:00,14.86,14.88,14.86,14.87,96000.0,11.2471,11.2623,11.2471,11.2547,96000.0
2007-03-15 12:35:00,14.87,14.88,14.87,14.88,200600.0,11.2547,11.2623,11.2547,11.2623,200600.0
2007-03-15 12:40:00,14.88,14.9,14.88,14.88,130800.0,11.2623,11.2774,11.2623,11.2623,130800.0
2007-03-15 12:45:00,14.88,14.88,14.86,14.87,83400.0,11.2623,11.2623,11.2471,11.2547,83400.0
2007-03-15 12:50:00,14.87,14.87,14.85,14.86,182200.0,11.2547,11.2547,11.2396,11.2471,182200.0
2007-03-15 12:55:00,14.86,14.87,14.86,14.87,99800.0,11.2471,11.2547,11.2471,11.2547,99800.0
2007-03-15 13:00:00,14.86,14.87,14.85,14.86,178000.0,11.2471,11.2547,11.2396,11.2471,178000.0
2007-03-15 13:05:00,14.86,14.88,14.86,14.88,96000.0,11.2471,11.2623,11.2471,11.2623,96000.0
2007-03-15 13:10:00,14.88,14.88,14.85,14.85,129600.0,11.2623,11.2623,11.2396,11.2396,129600.0
2007-03-15 13:15:00,14.86,14.86,14.83,14.83,300200.0,11.2471,11.2471,11.2244,11.2244,300200.0
2007-03-15 13:20:00,14.83,14.83,14.8,14.8,290600.0,11.2244,11.2244,11.2017,11.2017,290600.0
2007-03-15 13:25:00,14.8,14.83,14.8,14.83,231200.0,11.2017,11.2244,11.2017,11.2244,231200.0
2007-03-15 13:30:00,14.83,14.83,14.8,14.83,270600.0,11.2244,11.2244,11.2017,11.2244,270600.0
2007-03-15 13:35:00,14.82,14.84,14.77,14.77,467600.0,11.2169,11.232,11.179,11.179,467600.0
2007-03-15 13:40:00,14.77,14.79,14.76,14.78,233400.0,11.179,11.1942,11.1715,11.1866,233400.0
2007-03-15 13:45:00,14.78,14.8,14.77,14.8,129400.0,11.1866,11.2017,11.179,11.2017,129400.0
2007-03-15 13:50:00,14.8,14.81,14.78,14.81,187400.0,11.2017,11.2093,11.1866,11.2093,187400.0
2007-03-15 13:55:00,14.81,14.83,14.81,14.81,227600.0,11.2093,11.2244,11.2093,11.2093,227600.0
2007-03-15 14:00:00,14.81,14.83,14.8,14.81,138600.0,11.2093,11.2244,11.2017,11.2093,138600.0
2007-03-15 14:05:00,14.81,14.82,14.8,14.81,49200.0,11.2093,11.2169,11.2017,11.2093,49200.0
2007-03-15 14:10:00,14.81,14.81,14.79,14.81,125200.0,11.2093,11.2093,11.1942,11.2093,125200.0
2007-03-15 14:15:00,14.81,14.83,14.8,14.82,195400.0,11.2093,11.2244,11.2017,11.2169,195400.0
2007-03-15 14:20:00,14.82,14.83,14.8,14.81,112000.0,11.2169,11.2244,11.2017,11.2093,112000.0
2007-03-15 14:25:00,14.8,14.82,14.8,14.81,65800.0,11.2017,11.2169,11.2017,11.2093,65800.0
2007-03-15 14:30:00,14.81,14.82,14.81,14.81,50200.0,11.2093,11.2169,11.2093,11.2093,50200.0
2007-03-15 14:35:00,14.82,14.83,14.82,14.82,81400.0,11.2169,11.2244,11.2169,11.2169,81400.0
2007-03-15 14:40:00,14.82,14.86,14.82,14.85,163200.0,11.2169,11.2471,11.2169,11.2396,163200.0
2007-03-15 14:45:00,14.85,14.85,14.83,14.83,78600.0,11.2396,11.2396,11.2244,11.2244,78600.0
2007-03-15 14:50:00,14.83,14.84,14.81,14.81,98000.0,11.2244,11.232,11.2093,11.2093,98000.0
2007-03-15 14:55:00,14.81,14.83,14.81,14.83,81000.0,11.2093,11.2244,11.2093,11.2244,81000.0
2007-03-15 15:00:00,14.83,14.84,14.81,14.84,235600.0,11.2244,11.232,11.2093,11.232,235600.0
2007-03-15 15:05:00,14.83,14.83,14.82,14.82,112400.0,11.2244,11.2244,11.2169,11.2169,112400.0
2007-03-15 15:10:00,14.81,14.82,14.81,14.81,120800.0,11.2093,11.2169,11.2093,11.2093,120800.0
2007-03-15 15:15:00,14.82,14.82,14.81,14.81,119200.0,11.2169,11.2169,11.2093,11.2093,119200.0
2007-03-15 15:20:00,14.81,14.81,14.8,14.81,186400.0,11.2093,11.2093,11.2017,11.2093,186400.0
2007-03-15 15:25:00,14.81,14.81,14.79,14.79,198800.0,11.2093,11.2093,11.1942,11.1942,198800.0
2007-03-15 15:30:00,14.79,14.8,14.79,14.8,87000.0,11.1942,11.2017,11.1942,11.2017,87000.0
2007-03-15 15:35:00,14.8,14.81,14.8,14.8,88400.0,11.2017,11.2093,11.2017,11.2017,88400.0
2007-03-15 15:40:00,14.8,14.8,14.79,14.79,109200.0,11.2017,11.2017,11.1942,11.1942,109200.0
2007-03-15 15:45:00,14.79,14.79,14.78,14.79,117400.0,11.1942,11.1942,11.1866,11.1942,117400.0
2007-03-15 15:50:00,14.79,14.81,14.78,14.8,255200.0,11.1942,11.2093,11.1866,11.2017,255200.0
2007-03-15 15:55:00,14.8,14.81,14.8,14.81,418200.0,11.2017,11.2093,11.2017,11.2093,418200.0
2007-03-16 09:30:00,15.15,15.29,15.03,15.06,12212200.0,11.4666,11.5726,11.3758,11.3985,12212200.0
2007-03-16 09:35:00,15.06,15.22,15.06,15.1,1230200.0,11.3985,11.5196,11.3985,11.4288,1230200.0
2007-03-16 09:40:00,15.09,15.26,15.09,15.22,1045800.0,11.4212,11.5499,11.4212,11.5196,1045800.0
2007-03-16 09:45:00,15.22,15.22,15.18,15.21,536400.0,11.5196,11.5196,11.4893,11.5121,536400.0
2007-03-16 09:50:00,15.21,15.35,15.21,15.35,1441400.0,11.5121,11.618,11.5121,11.618,1441400.0
2007-03-16 09:55:00,15.35,15.37,15.22,15.33,973600.0,11.618,11.6332,11.5196,11.6029,973600.0
2007-03-16 10:00:00,15.35,15.42,15.33,15.41,1245000.0,11.618,11.671,11.6029,11.6634,1245000.0
2007-03-16 10:05:00,15.42,15.54,15.39,15.53,1343200.0,11.671,11.7618,11.6483,11.7543,1343200.0
2007-03-16 10:10:00,15.53,15.55,15.47,15.53,1225800.0,11.7543,11.7694,11.7088,11.7543,1225800.0
2007-03-16 10:15:00,15.53,15.58,15.53,15.54,742000.0,11.7543,11.7921,11.7543,11.7618,742000.0
2007-03-16 10:20:00,15.54,15.54,15.45,15.47,829200.0,11.7618,11.7618,11.6937,11.7088,829200.0
2007-03-16 10:25:00,15.47,15.47,15.44,15.44,862600.0,11.7088,11.7088,11.6861,11.6861,862600.0
2007-03-16 10:30:00,15.44,15.47,15.15,15.4,521200.0,11.6861,11.7088,11.4666,11.6559,521200.0
2007-03-16 10:35:00,15.4,15.42,15.37,15.42,853400.0,11.6559,11.671,11.6332,11.671,853400.0
2007-03-16 10:40:00,15.42,15.42,15.38,15.39,624400.0,11.671,11.671,11.6407,11.6483,624400.0
2007-03-16 10:45:00,15.4,15.41,15.38,15.4,672400.0,11.6559,11.6634,11.6407,11.6559,672400.0
2007-03-16 10:50:00,15.4,15.4,15.35,15.36,680800.0,11.6559,11.6559,11.618,11.6256,680800.0
2007-03-16 10:55:00,15.36,15.38,15.33,15.34,683200.0,11.6256,11.6407,11.6029,11.6104,683200.0
2007-03-16 11:00:00,15.34,15.34,15.28,15.31,528400.0,11.6104,11.6104,11.565,11.5877,528400.0
2007-03-16 11:05:00,15.31,15.31,15.29,15.29,525200.0,11.5877,11.5877,11.5726,11.5726,525200.0
2007-03-16 11:10:00,15.3,15.3,15.27,15.29,780000.0,11.5802,11.5802,11.5575,11.5726,780000.0
2007-03-16 11:15:00,15.29,15.3,15.26,15.26,558600.0,11.5726,11.5802,11.5499,11.5499,558600.0
2007-03-16 11:20:00,15.26,15.27,15.26,15.26,341600.0,11.5499,11.5575,11.5499,11.5499,341600.0
2007-03-16 11:25:00,15.26,15.28,15.26,15.27,469200.0,11.5499,11.565,11.5499,11.5575,469200.0
2007-03-16 11:30:00,15.27,15.3,15.26,15.26,506400.0,11.5575,11.5802,11.5499,11.5499,506400.0
2007-03-16 11:35:00,15.27,15.31,15.26,15.28,517600.0,11.5575,11.5877,11.5499,11.565,517600.0
2007-03-16 11:40:00,15.28,15.28,15.24,15.24,497400.0,11.565,11.565,11.5348,11.5348,497400.0
2007-03-16 11:45:00,15.24,15.25,15.23,15.24,300200.0,11.5348,11.5423,11.5272,11.5348,300200.0
2007-03-16 11:50:00,15.24,15.26,15.24,15.25,411200.0,11.5348,11.5499,11.5348,11.5423,411200.0
2007-03-16 11:55:00,15.25,15.28,15.25,15.28,263200.0,11.5423,11.565,11.5423,11.565,263200.0
2007-03-16 12:00:00,15.28,15.29,15.26,15.26,397400.0,11.565,11.5726,11.5499,11.5499,397400.0
2007-03-16 12:05:00,15.26,15.27,15.26,15.26,164800.0,11.5499,11.5575,11.5499,11.5499,164800.0
2007-03-16 12:10:00,15.27,15.33,15.25,15.3,1142000.0,11.5575,11.6029,11.5423,11.5802,1142000.0
2007-03-16 12:15:00,15.31,15.37,15.3,15.36,476400.0,11.5877,11.6332,11.5802,11.6256,476400.0
2007-03-16 12:20:00,15.37,15.37,15.33,15.33,340000.0,11.6332,11.6332,11.6029,11.6029,340000.0
2007-03-16 12:25:00,15.33,15.35,15.32,15.33,300000.0,11.6029,11.618,11.5953,11.6029,300000.0
2007-03-16 12:30:00,15.33,15.34,15.31,15.31,465400.0,11.6029,11.6104,11.5877,11.5877,465400.0
2007-03-16 12:35:00,15.31,15.33,15.31,15.31,167400.0,11.5877,11.6029,11.5877,11.5877,167400.0
2007-03-16 12:40:00,15.31,15.32,15.31,15.32,157200.0,11.5877,11.5953,11.5877,11.5953,157200.0
2007-03-16 12:45:00,15.31,15.33,15.3,15.31,339800.0,11.5877,11.6029,11.5802,11.5877,339800.0
2007-03-16 12:50:00,15.31,15.33,15.3,15.32,240200.0,11.5877,11.6029,11.5802,11.5953,240200.0
2007-03-16 12:55:00,15.32,15.34,15.32,15.33,314400.0,11.5953,11.6104,11.5953,11.6029,314400.0
2007-03-16 13:00:00,15.33,15.34,15.31,15.31,243200.0,11.6029,11.6104,11.5877,11.5877,243200.0
2007-03-16 13:05:00,15.31,15.32,15.31,15.32,140800.0,11.5877,11.5953,11.5877,11.5953,140800.0
2007-03-16 13:10:00,15.31,15.34,15.31,15.33,298600.0,11.5877,11.6104,11.5877,11.6029,298600.0
2007-03-16 13:15:00,15.33,15.34,15.31,15.33,202400.0,11.6029,11.6104,11.5877,11.6029,202400.0
2007-03-16 13:20:00,15.34,15.38,15.34,15.37,432200.0,11.6104,11.6407,11.6104,11.6332,432200.0
2007-03-16 13:25:00,15.37,15.37,15.34,15.34,123000.0,11.6332,11.6332,11.6104,11.6104,123000.0
2007-03-16 13:30:00,15.34,15.36,15.34,15.35,486600.0,11.6104,11.6256,11.6104,11.618,486600.0
2007-03-16 13:35:00,15.35,15.36,15.35,15.36,135000.0,11.618,11.6256,11.618,11.6256,135000.0
2007-03-16 13:40:00,15.36,15.36,15.34,15.34,169200.0,11.6256,11.6256,11.6104,11.6104,169200.0
2007-03-16 13:45:00,15.34,15.34,15.31,15.33,377600.0,11.6104,11.6104,11.5877,11.6029,377600.0
2007-03-16 13:50:00,15.33,15.33,14.8,15.31,291600.0,11.6029,11.6029,11.2017,11.5877,291600.0
2007-03-16 13:55:00,15.31,15.33,15.3,15.32,218800.0,11.5877,11.6029,11.5802,11.5953,218800.0
2007-03-16 14:00:00,15.33,15.34,15.32,15.33,203800.0,11.6029,11.6104,11.5953,11.6029,203800.0
2007-03-16 14:05:00,15.33,15.33,15.31,15.31,328600.0,11.6029,11.6029,11.5877,11.5877,328600.0
2007-03-16 14:10:00,15.31,15.31,15.29,15.3,384200.0,11.5877,11.5877,11.5726,11.5802,384200.0
2007-03-16 14:15:00,15.3,15.3,15.27,15.28,185000.0,11.5802,11.5802,11.5575,11.565,185000.0
2007-03-16 14:20:00,15.27,15.29,15.26,15.28,528200.0,11.5575,11.5726,11.5499,11.565,528200.0
2007-03-16 14:25:00,15.28,15.3,15.28,15.29,260600.0,11.565,11.5802,11.565,11.5726,260600.0
2007-03-16 14:30:00,15.29,15.3,14.8,15.27,360600.0,11.5726,11.5802,11.2017,11.5575,360600.0
2007-03-16 14:35:00,15.27,15.29,15.27,15.29,173000.0,11.5575,11.5726,11.5575,11.5726,173000.0
2007-03-16 14:40:00,15.29,15.29,15.26,15.26,466800.0,11.5726,11.5726,11.5499,11.5499,466800.0
2007-03-16 14:45:00,15.26,15.26,15.22,15.25,410000.0,11.5499,11.5499,11.5196,11.5423,410000.0
2007-03-16 14:50:00,15.25,15.26,15.22,15.24,350400.0,11.5423,11.5499,11.5196,11.5348,350400.0
2007-03-16 14:55:00,15.24,15.31,15.24,15.29,559800.0,11.5348,11.5877,11.5348,11.5726,559800.0
2007-03-16 15:00:00,15.28,15.28,15.26,15.27,377800.0,11.565,11.565,11.5499,11.5575,377800.0
2007-03-16 15:05:00,15.27,15.27,15.25,15.26,296200.0,11.5575,11.5575,11.5423,11.5499,296200.0
2007-03-16 15:10:00,15.26,15.29,15.26,15.27,470400.0,11.5499,11.5726,11.5499,11.5575,470400.0
2007-03-16 15:15:00,15.27,15.27,14.8,15.25,325800.0,11.5575,11.5575,11.2017,11.5423,325800.0
2007-03-16 15:20:00,15.26,15.27,15.24,15.26,472400.0,11.5499,11.5575,11.5348,11.5499,472400.0
2007-03-16 15:25:00,15.26,15.28,15.25,15.28,389200.0,11.5499,11.565,11.5423,11.565,389200.0
2007-03-16 15:30:00,15.28,15.29,15.27,15.27,419800.0,11.565,11.5726,11.5575,11.5575,419800.0
2007-03-16 15:35:00,15.27,15.31,15.27,15.3,350200.0,11.5575,11.5877,11.5575,11.5802,350200.0
2007-03-16 15:40:00,15.3,15.3,15.27,15.27,421800.0,11.5802,11.5802,11.5575,11.5575,421800.0
2007-03-16 15:45:00,15.27,15.32,15.27,15.31,686000.0,11.5575,11.5953,11.5575,11.5877,686000.0
2007-03-16 15:50:00,15.31,15.31,15.29,15.3,1002000.0,11.5877,11.5877,11.5726,11.5802,1002000.0
2007-03-16 15:55:00,15.3,15.3,15.28,15.28,716600.0,11.5802,11.5802,11.565,11.565,716600.0
2007-03-19 09:30:00,15.47,15.54,15.42,15.46,1128200.0,11.7088,11.7618,11.671,11.7013,1128200.0
2007-03-19 09:35:00,15.46,15.46,15.43,15.45,354000.0,11.7013,11.7013,11.6786,11.6937,354000.0
2007-03-19 09:40:00,15.46,15.46,15.42,15.46,430800.0,11.7013,11.7013,11.671,11.7013,430800.0
2007-03-19 09:45:00,15.46,15.49,15.46,15.46,576600.0,11.7013,11.724,11.7013,11.7013,576600.0
2007-03-19 09:50:00,15.46,15.47,15.43,15.44,291600.0,11.7013,11.7088,11.6786,11.6861,291600.0
2007-03-19 09:55:00,15.44,15.47,15.44,15.47,339200.0,11.6861,11.7088,11.6861,11.7088,339200.0
2007-03-19 10:00:00,15.47,15.47,15.45,15.46,315000.0,11.7088,11.7088,11.6937,11.7013,315000.0
2007-03-19 10:05:00,15.47,15.49,15.45,15.49,431400.0,11.7088,11.724,11.6937,11.724,431400.0
2007-03-19 10:10:00,15.49,15.51,15.48,15.51,359800.0,11.724,11.7391,11.7164,11.7391,359800.0
2007-03-19 10:15:00,15.51,15.55,15.51,15.54,509800.0,11.7391,11.7694,11.7391,11.7618,509800.0
2007-03-19 10:20:00,15.54,15.55,15.51,15.54,749800.0,11.7618,11.7694,11.7391,11.7618,749800.0
2007-03-19 10:25:00,15.54,15.59,15.54,15.56,590200.0,11.7618,11.7997,11.7618,11.777,590200.0
2007-03-19 10:30:00,15.55,15.56,15.54,15.55,361400.0,11.7694,11.777,11.7618,11.7694,361400.0
2007-03-19 10:35:00,15.55,15.59,15.54,15.58,353600.0,11.7694,11.7997,11.7618,11.7921,353600.0
2007-03-19 10:40:00,15.58,15.59,15.57,15.59,344000.0,11.7921,11.7997,11.7845,11.7997,344000.0
2007-03-19 10:45:00,15.59,15.59,15.58,15.58,357000.0,11.7997,11.7997,11.7921,11.7921,357000.0
2007-03-19 10:50:00,15.59,15.67,15.58,15.67,515800.0,11.7997,11.8602,11.7921,11.8602,515800.0
2007-03-19 10:55:00,15.66,15.67,15.63,15.65,451000.0,11.8526,11.8602,11.8299,11.8451,451000.0
2007-03-19 11:00:00,15.65,15.71,15.65,15.68,665000.0,11.8451,11.8905,11.8451,11.8678,665000.0
2007-03-19 11:05:00,15.68,15.69,15.63,15.65,427800.0,11.8678,11.8754,11.8299,11.8451,427800.0
2007-03-19 11:10:00,15.65,15.66,15.61,15.62,202000.0,11.8451,11.8526,11.8148,11.8224,202000.0
2007-03-19 11:15:00,15.62,15.63,15.6,15.61,215000.0,11.8224,11.8299,11.8072,11.8148,215000.0
2007-03-19 11:20:00,15.6,15.61,15.59,15.61,145800.0,11.8072,11.8148,11.7997,11.8148,145800.0
2007-03-19 11:25:00,15.61,15.63,15.6,15.61,277000.0,11.8148,11.8299,11.8072,11.8148,277000.0
2007-03-19 11:30:00,15.6,15.62,15.6,15.61,272200.0,11.8072,11.8224,11.8072,11.8148,272200.0
2007-03-19 11:35:00,15.61,15.64,15.61,15.62,433200.0,11.8148,11.8375,11.8148,11.8224,433200.0
2007-03-19 11:40:00,15.63,15.63,15.62,15.62,137800.0,11.8299,11.8299,11.8224,11.8224,137800.0
2007-03-19 11:45:00,15.62,15.63,15.61,15.61,145800.0,11.8224,11.8299,11.8148,11.8148,145800.0
2007-03-19 11:50:00,15.62,15.64,15.61,15.63,323200.0,11.8224,11.8375,11.8148,11.8299,323200.0
2007-03-19 11:55:00,15.63,15.63,15.61,15.62,188400.0,11.8299,11.8299,11.8148,11.8224,188400.0
2007-03-19 12:00:00,15.63,15.63,15.6,15.6,229000.0,11.8299,11.8299,11.8072,11.8072,229000.0
2007-03-19 12:05:00,15.6,15.61,15.56,15.57,261000.0,11.8072,11.8148,11.777,11.7845,261000.0
2007-03-19 12:10:00,15.57,15.59,15.56,15.58,327800.0,11.7845,11.7997,11.777,11.7921,327800.0
2007-03-19 12:15:00,15.58,15.59,15.57,15.58,170000.0,11.7921,11.7997,11.7845,11.7921,170000.0
2007-03-19 12:20:00,15.58,15.58,15.55,15.56,252000.0,11.7921,11.7921,11.7694,11.777,252000.0
2007-03-19 12:25:00,15.56,15.56,15.55,15.55,131800.0,11.777,11.777,11.7694,11.7694,131800.0
2007-03-19 12:30:00,15.55,15.55,15.53,15.53,220600.0,11.7694,11.7694,11.7543,11.7543,220600.0
2007-03-19 12:35:00,15.53,15.53,15.52,15.52,167600.0,11.7543,11.7543,11.7467,11.7467,167600.0
2007-03-19 12:40:00,15.53,15.54,15.52,15.54,138800.0,11.7543,11.7618,11.7467,11.7618,138800.0
2007-03-19 12:45:00,15.54,15.55,15.54,15.54,198200.0,11.7618,11.7694,11.7618,11.7618,198200.0
2007-03-19 12:50:00,15.54,15.55,15.54,15.55,198000.0,11.7618,11.7694,11.7618,11.7694,198000.0
2007-03-19 12:55:00,15.55,15.55,15.52,15.54,168400.0,11.7694,11.7694,11.7467,11.7618,168400.0
2007-03-19 13:00:00,15.53,15.54,15.5,15.5,285600.0,11.7543,11.7618,11.7315,11.7315,285600.0
2007-03-19 13:05:00,15.51,15.51,15.5,15.51,151600.0,11.7391,11.7391,11.7315,11.7391,151600.0
2007-03-19 13:10:00,15.51,15.52,15.5,15.52,228600.0,11.7391,11.7467,11.7315,11.7467,228600.0
2007-03-19 13:15:00,15.51,15.55,15.51,15.55,289200.0,11.7391,11.7694,11.7391,11.7694,289200.0
2007-03-19 13:20:00,15.55,15.56,15.54,15.54,188200.0,11.7694,11.777,11.7618,11.7618,188200.0
2007-03-19 13:25:00,15.54,15.55,15.54,15.54,88400.0,11.7618,11.7694,11.7618,11.7618,88400.0
2007-03-19 13:30:00,15.54,15.55,15.54,15.54,154600.0,11.7618,11.7694,11.7618,11.7618,154600.0
2007-03-19 13:35:00,15.54,15.55,15.53,15.55,204200.0,11.7618,11.7694,11.7543,11.7694,204200.0
2007-03-19 13:40:00,15.55,15.57,15.55,15.57,306200.0,11.7694,11.7845,11.7694,11.7845,306200.0
2007-03-19 13:45:00,15.56,15.58,15.54,15.55,153800.0,11.777,11.7921,11.7618,11.7694,153800.0
2007-03-19 13:50:00,15.54,15.56,15.54,15.55,160200.0,11.7618,11.777,11.7618,11.7694,160200.0
2007-03-19 13:55:00,15.55,15.56,15.55,15.56,200000.0,11.7694,11.777,11.7694,11.777,200000.0
2007-03-19 14:00:00,15.55,15.56,15.55,15.56,187400.0,11.7694,11.777,11.7694,11.777,187400.0
2007-03-19 14:05:00,15.56,15.57,15.55,15.56,114800.0,11.777,11.7845,11.7694,11.777,114800.0
2007-03-19 14:10:00,15.56,15.56,15.54,15.54,156200.0,11.777,11.777,11.7618,11.7618,156200.0
2007-03-19 14:15:00,15.54,15.56,15.54,15.55,261200.0,11.7618,11.777,11.7618,11.7694,261200.0
2007-03-19 14:20:00,15.55,15.55,15.54,15.54,252800.0,11.7694,11.7694,11.7618,11.7618,252800.0
2007-03-19 14:25:00,15.54,15.55,15.54,15.54,152600.0,11.7618,11.7694,11.7618,11.7618,152600.0
2007-03-19 14:30:00,15.54,15.55,15.53,15.55,193200.0,11.7618,11.7694,11.7543,11.7694,193200.0
2007-03-19 14:35:00,15.55,15.57,15.55,15.57,97000.0,11.7694,11.7845,11.7694,11.7845,97000.0
2007-03-19 14:40:00,15.56,15.59,15.56,15.58,248400.0,11.777,11.7997,11.777,11.7921,248400.0
2007-03-19 14:45:00,15.58,15.58,15.56,15.56,126800.0,11.7921,11.7921,11.777,11.777,126800.0
2007-03-19 14:50:00,15.56,15.58,15.56,15.57,219600.0,11.777,11.7921,11.777,11.7845,219600.0
2007-03-19 14:55:00,15.58,15.58,15.55,15.55,194400.0,11.7921,11.7921,11.7694,11.7694,194400.0
2007-03-19 15:00:00,15.56,15.56,15.54,15.56,256200.0,11.777,11.777,11.7618,11.777,256200.0
2007-03-19 15:05:00,15.55,15.56,15.54,15.55,212800.0,11.7694,11.777,11.7618,11.7694,212800.0
2007-03-19 15:10:00,15.55,15.55,15.54,15.54,143400.0,11.7694,11.7694,11.7618,11.7618,143400.0
2007-03-19 15:15:00,15.54,15.55,15.54,15.54,311400.0,11.7618,11.7694,11.7618,11.7618,311400.0
2007-03-19 15:20:00,15.54,15.55,15.53,15.53,316800.0,11.7618,11.7694,11.7543,11.7543,316800.0
2007-03-19 15:25:00,15.53,15.55,15.52,15.54,451600.0,11.7543,11.7694,11.7467,11.7618,451600.0
2007-03-19 15:30:00,15.54,15.55,15.53,15.53,287600.0,11.7618,11.7694,11.7543,11.7543,287600.0
2007-03-19 15:35:00,15.53,15.54,15.53,15.53,354200.0,11.7543,11.7618,11.7543,11.7543,354200.0
2007-03-19 15:40:00,15.54,15.55,15.53,15.54,303600.0,11.7618,11.7694,11.7543,11.7618,303600.0
2007-03-19 15:45:00,15.54,15.55,15.53,15.53,452800.0,11.7618,11.7694,11.7543,11.7543,452800.0
2007-03-19 15:50:00,15.53,15.53,15.51,15.51,367000.0,11.7543,11.7543,11.7391,11.7391,367000.0
2007-03-19 15:55:00,15.51,15.53,15.5,15.53,775800.0,11.7391,11.7543,11.7315,11.7543,775800.0
2007-03-20 09:30:00,15.59,15.63,15.56,15.56,702600.0,11.7997,11.8299,11.777,11.777,702600.0
2007-03-20 09:35:00,15.56,15.58,15.51,15.52,243400.0,11.777,11.7921,11.7391,11.7467,243400.0
2007-03-20 09:40:00,15.52,15.54,15.51,15.52,458400.0,11.7467,11.7618,11.7391,11.7467,458400.0
2007-03-20 09:45:00,15.52,15.55,15.52,15.54,400400.0,11.7467,11.7694,11.7467,11.7618,400400.0
2007-03-20 09:50:00,15.54,15.62,15.54,15.62,573400.0,11.7618,11.8224,11.7618,11.8224,573400.0
2007-03-20 09:55:00,15.63,15.64,15.56,15.56,297000.0,11.8299,11.8375,11.777,11.777,297000.0
2007-03-20 10:00:00,15.56,15.63,15.55,15.63,387800.0,11.777,11.8299,11.7694,11.8299,387800.0
2007-03-20 10:05:00,15.63,15.65,15.62,15.65,390200.0,11.8299,11.8451,11.8224,11.8451,390200.0
2007-03-20 10:10:00,15.65,15.69,15.65,15.67,367000.0,11.8451,11.8754,11.8451,11.8602,367000.0
2007-03-20 10:15:00,15.67,15.67,15.64,15.66,221200.0,11.8602,11.8602,11.8375,11.8526,221200.0
2007-03-20 10:20:00,15.65,15.69,15.65,15.69,358400.0,11.8451,11.8754,11.8451,11.8754,358400.0
2007-03-20 10:25:00,15.69,15.71,15.68,15.7,328800.0,11.8754,11.8905,11.8678,11.8829,328800.0
2007-03-20 10:30:00,15.7,15.74,15.7,15.71,662000.0,11.8829,11.9132,11.8829,11.8905,662000.0
2007-03-20 10:35:00,15.71,15.72,15.71,15.72,329600.0,11.8905,11.8981,11.8905,11.8981,329600.0
2007-03-20 10:40:00,15.72,15.74,15.72,15.74,277200.0,11.8981,11.9132,11.8981,11.9132,277200.0
2007-03-20 10:45:00,15.74,15.74,15.72,15.72,248200.0,11.9132,11.9132,11.8981,11.8981,248200.0
2007-03-20 10:50:00,15.72,15.75,15.72,15.74,296600.0,11.8981,11.9208,11.8981,11.9132,296600.0
2007-03-20 10:55:00,15.74,15.76,15.72,15.76,325400.0,11.9132,11.9283,11.8981,11.9283,325400.0
2007-03-20 11:00:00,15.76,15.78,15.74,15.75,377200.0,11.9283,11.9435,11.9132,11.9208,377200.0
2007-03-20 11:05:00,15.76,15.78,15.75,15.78,268400.0,11.9283,11.9435,11.9208,11.9435,268400.0
2007-03-20 11:10:00,15.78,15.8,15.76,15.78,394800.0,11.9435,11.9586,11.9283,11.9435,394800.0
2007-03-20 11:15:00,15.78,15.79,15.77,15.78,326200.0,11.9435,11.951,11.9359,11.9435,326200.0
2007-03-20 11:20:00,15.78,15.79,15.77,15.78,146800.0,11.9435,11.951,11.9359,11.9435,146800.0
2007-03-20 11:25:00,15.78,15.8,15.78,15.8,163000.0,11.9435,11.9586,11.9435,11.9586,163000.0
2007-03-20 11:30:00,15.8,15.8,15.77,15.77,260400.0,11.9586,11.9586,11.9359,11.9359,260400.0
2007-03-20 11:35:00,15.77,15.77,15.74,15.75,524000.0,11.9359,11.9359,11.9132,11.9208,524000.0
2007-03-20 11:40:00,15.75,15.75,15.72,15.73,431800.0,11.9208,11.9208,11.8981,11.9056,431800.0
2007-03-20 11:45:00,15.74,15.74,15.72,15.72,243400.0,11.9132,11.9132,11.8981,11.8981,243400.0
2007-03-20 11:50:00,15.72,15.73,15.7,15.7,612400.0,11.8981,11.9056,11.8829,11.8829,612400.0
2007-03-20 11:55:00,15.7,15.74,15.7,15.74,580400.0,11.8829,11.9132,11.8829,11.9132,580400.0
2007-03-20 12:00:00,15.74,15.74,15.72,15.72,179000.0,11.9132,11.9132,11.8981,11.8981,179000.0
2007-03-20 12:05:00,15.72,15.73,15.71,15.72,277000.0,11.8981,11.9056,11.8905,11.8981,277000.0
2007-03-20 12:10:00,15.71,15.72,15.71,15.72,139600.0,11.8905,11.8981,11.8905,11.8981,139600.0
2007-03-20 12:15:00,15.72,15.72,15.71,15.72,86400.0,11.8981,11.8981,11.8905,11.8981,86400.0
2007-03-20 12:20:00,15.71,15.72,15.7,15.72,311600.0,11.8905,11.8981,11.8829,11.8981,311600.0
2007-03-20 12:25:00,15.72,15.74,15.72,15.72,282800.0,11.8981,11.9132,11.8981,11.8981,282800.0
2007-03-20 12:30:00,15.72,15.72,15.71,15.72,362200.0,11.8981,11.8981,11.8905,11.8981,362200.0
2007-03-20 12:35:00,15.71,15.72,15.69,15.69,420000.0,11.8905,11.8981,11.8754,11.8754,420000.0
2007-03-20 12:40:00,15.69,15.7,15.68,15.7,199600.0,11.8754,11.8829,11.8678,11.8829,199600.0
2007-03-20 12:45:00,15.7,15.7,15.68,15.69,242400.0,11.8829,11.8829,11.8678,11.8754,242400.0
2007-03-20 12:50:00,15.68,15.68,15.67,15.68,164200.0,11.8678,11.8678,11.8602,11.8678,164200.0
2007-03-20 12:55:00,15.67,15.68,15.67,15.68,142600.0,11.8602,11.8678,11.8602,11.8678,142600.0
2007-03-20 13:00:00,15.67,15.7,15.67,15.7,366800.0,11.8602,11.8829,11.8602,11.8829,366800.0
2007-03-20 13:05:00,15.7,15.74,15.69,15.72,550600.0,11.8829,11.9132,11.8754,11.8981,550600.0
2007-03-20 13:10:00,15.72,15.72,15.71,15.72,183600.0,11.8981,11.8981,11.8905,11.8981,183600.0
2007-03-20 13:15:00,15.72,15.72,15.71,15.71,235800.0,11.8981,11.8981,11.8905,11.8905,235800.0
2007-03-20 13:20:00,15.71,15.71,15.7,15.7,265400.0,11.8905,11.8905,11.8829,11.8829,265400.0
2007-03-20 13:25:00,15.7,15.7,15.69,15.69,263200.0,11.8829,11.8829,11.8754,11.8754,263200.0
2007-03-20 13:30:00,15.69,15.7,15.67,15.67,266400.0,11.8754,11.8829,11.8602,11.8602,266400.0
2007-03-20 13:35:00,15.68,15.7,15.66,15.67,273400.0,11.8678,11.8829,11.8526,11.8602,273400.0
2007-03-20 13:40:00,15.66,15.68,15.66,15.66,238600.0,11.8526,11.8678,11.8526,11.8526,238600.0
2007-03-20 13:45:00,15.66,15.69,15.65,15.65,140800.0,11.8526,11.8754,11.8451,11.8451,140800.0
2007-03-20 13:50:00,15.65,15.65,15.63,15.63,180800.0,11.8451,11.8451,11.8299,11.8299,180800.0
2007-03-20 13:55:00,15.63,15.64,15.63,15.63,232200.0,11.8299,11.8375,11.8299,11.8299,232200.0
2007-03-20 14:00:00,15.64,15.64,15.63,15.63,136600.0,11.8375,11.8375,11.8299,11.8299,136600.0
2007-03-20 14:05:00,15.63,15.64,15.63,15.63,179000.0,11.8299,11.8375,11.8299,11.8299,179000.0
2007-03-20 14:10:00,15.63,15.63,15.62,15.63,528200.0,11.8299,11.8299,11.8224,11.8299,528200.0
2007-03-20 14:15:00,15.63,15.64,15.62,15.64,357400.0,11.8299,11.8375,11.8224,11.8375,357400.0
2007-03-20 14:20:00,15.65,15.65,15.62,15.62,529800.0,11.8451,11.8451,11.8224,11.8224,529800.0
2007-03-20 14:25:00,15.63,15.63,15.61,15.62,320400.0,11.8299,11.8299,11.8148,11.8224,320400.0
2007-03-20 14:30:00,15.63,15.63,15.6,15.62,548400.0,11.8299,11.8299,11.8072,11.8224,548400.0
2007-03-20 14:35:00,15.62,15.62,15.61,15.62,229800.0,11.8224,11.8224,11.8148,11.8224,229800.0
2007-03-20 14:40:00,15.62,15.62,15.61,15.62,317200.0,11.8224,11.8224,11.8148,11.8224,317200.0
2007-03-20 14:45:00,15.62,15.62,15.61,15.61,238400.0,11.8224,11.8224,11.8148,11.8148,238400.0
2007-03-20 14:50:00,15.62,15.62,15.61,15.61,47800.0,11.8224,11.8224,11.8148,11.8148,47800.0
2007-03-20 14:55:00,15.62,15.62,15.6,15.61,315400.0,11.8224,11.8224,11.8072,11.8148,315400.0
2007-03-20 15:00:00,15.61,15.63,15.61,15.62,158400.0,11.8148,11.8299,11.8148,11.8224,158400.0
2007-03-20 15:05:00,15.63,15.63,15.61,15.61,235600.0,11.8299,11.8299,11.8148,11.8148,235600.0
2007-03-20 15:10:00,15.62,15.65,15.61,15.65,372200.0,11.8224,11.8451,11.8148,11.8451,372200.0
2007-03-20 15:15:00,15.65,15.65,15.63,15.65,350800.0,11.8451,11.8451,11.8299,11.8451,350800.0
2007-03-20 15:20:00,15.65,15.67,15.65,15.66,484600.0,11.8451,11.8602,11.8451,11.8526,484600.0
2007-03-20 15:25:00,15.66,15.67,15.65,15.65,329000.0,11.8526,11.8602,11.8451,11.8451,329000.0
2007-03-20 15:30:00,15.65,15.67,15.65,15.65,235200.0,11.8451,11.8602,11.8451,11.8451,235200.0
2007-03-20 15:35:00,15.66,15.7,15.65,15.66,356200.0,11.8526,11.8829,11.8451,11.8526,356200.0
2007-03-20 15:40:00,15.67,15.67,15.65,15.67,215200.0,11.8602,11.8602,11.8451,11.8602,215200.0
2007-03-20 15:45:00,15.67,15.67,15.65,15.66,249000.0,11.8602,11.8602,11.8451,11.8526,249000.0
2007-03-20 15:50:00,15.67,15.67,15.65,15.65,411600.0,11.8602,11.8602,11.8451,11.8451,411600.0
2007-03-20 15:55:00,15.65,15.69,15.65,15.69,956200.0,11.8451,11.8754,11.8451,11.8754,956200.0
2007-03-21 09:30:00,15.85,15.9,15.8,15.87,1205200.0,11.9965,12.0343,11.9586,12.0116,1205200.0
2007-03-21 09:35:00,15.88,15.88,15.83,15.85,462200.0,12.0192,12.0192,11.9813,11.9965,462200.0
2007-03-21 09:40:00,15.85,15.85,15.76,15.76,431400.0,11.9965,11.9965,11.9283,11.9283,431400.0
2007-03-21 09:45:00,15.76,15.78,15.73,15.78,345800.0,11.9283,11.9435,11.9056,11.9435,345800.0
2007-03-21 09:50:00,15.78,15.81,15.77,15.78,495800.0,11.9435,11.9662,11.9359,11.9435,495800.0
2007-03-21 09:55:00,15.78,15.79,15.76,15.76,351000.0,11.9435,11.951,11.9283,11.9283,351000.0
2007-03-21 10:00:00,15.77,15.77,15.74,15.77,210800.0,11.9359,11.9359,11.9132,11.9359,210800.0
2007-03-21 10:05:00,15.77,15.8,15.76,15.79,195600.0,11.9359,11.9586,11.9283,11.951,195600.0
2007-03-21 10:10:00,15.78,15.81,15.78,15.81,229800.0,11.9435,11.9662,11.9435,11.9662,229800.0
2007-03-21 10:15:00,15.81,15.83,15.79,15.79,313400.0,11.9662,11.9813,11.951,11.951,313400.0
2007-03-21 10:20:00,15.8,15.8,15.78,15.78,102800.0,11.9586,11.9586,11.9435,11.9435,102800.0
2007-03-21 10:25:00,15.78,15.8,15.78,15.79,138800.0,11.9435,11.9586,11.9435,11.951,138800.0
2007-03-21 10:30:00,15.8,15.8,15.75,15.76,251800.0,11.9586,11.9586,11.9208,11.9283,251800.0
2007-03-21 10:35:00,15.75,15.78,15.74,15.74,180000.0,11.9208,11.9435,11.9132,11.9132,180000.0
2007-03-21 10:40:00,15.74,15.75,15.74,15.74,112600.0,11.9132,11.9208,11.9132,11.9132,112600.0
2007-03-21 10:45:00,15.74,15.77,15.73,15.77,265400.0,11.9132,11.9359,11.9056,11.9359,265400.0
2007-03-21 10:50:00,15.77,15.8,15.76,15.8,200800.0,11.9359,11.9586,11.9283,11.9586,200800.0
2007-03-21 10:55:00,15.8,15.83,15.79,15.83,289400.0,11.9586,11.9813,11.951,11.9813,289400.0
2007-03-21 11:00:00,15.83,15.85,15.81,15.81,286800.0,11.9813,11.9965,11.9662,11.9662,286800.0
2007-03-21 11:05:00,15.81,15.82,15.8,15.8,158200.0,11.9662,11.9737,11.9586,11.9586,158200.0
2007-03-21 11:10:00,15.8,15.81,15.8,15.81,347000.0,11.9586,11.9662,11.9586,11.9662,347000.0
2007-03-21 11:15:00,15.81,15.81,15.81,15.81,101800.0,11.9662,11.9662,11.9662,11.9662,101800.0
2007-03-21 11:20:00,15.81,15.86,15.81,15.86,420200.0,11.9662,12.004,11.9662,12.004,420200.0
2007-03-21 11:25:00,15.87,15.88,15.86,15.87,387200.0,12.0116,12.0192,12.004,12.0116,387200.0
2007-03-21 11:30:00,15.86,15.86,15.81,15.83,274800.0,12.004,12.004,11.9662,11.9813,274800.0
2007-03-21 11:35:00,15.83,15.84,15.81,15.82,829200.0,11.9813,11.9889,11.9662,11.9737,829200.0
2007-03-21 11:40:00,15.83,15.83,15.8,15.8,230200.0,11.9813,11.9813,11.9586,11.9586,230200.0
2007-03-21 11:45:00,15.8,15.8,15.79,15.8,132200.0,11.9586,11.9586,11.951,11.9586,132200.0
2007-03-21 11:50:00,15.8,15.81,15.8,15.81,96000.0,11.9586,11.9662,11.9586,11.9662,96000.0
2007-03-21 11:55:00,15.81,15.83,15.81,15.81,159600.0,11.9662,11.9813,11.9662,11.9662,159600.0
2007-03-21 12:00:00,15.81,15.81,15.78,15.78,134200.0,11.9662,11.9662,11.9435,11.9435,134200.0
2007-03-21 12:05:00,15.78,15.79,15.78,15.78,150600.0,11.9435,11.951,11.9435,11.9435,150600.0
2007-03-21 12:10:00,15.78,15.78,15.77,15.78,178000.0,11.9435,11.9435,11.9359,11.9435,178000.0
2007-03-21 12:15:00,15.79,15.79,15.77,15.77,121600.0,11.951,11.951,11.9359,11.9359,121600.0
2007-03-21 12:20:00,15.77,15.78,15.77,15.77,150800.0,11.9359,11.9435,11.9359,11.9359,150800.0
2007-03-21 12:25:00,15.77,15.78,15.77,15.77,89200.0,11.9359,11.9435,11.9359,11.9359,89200.0
2007-03-21 12:30:00,15.78,15.78,15.76,15.76,221600.0,11.9435,11.9435,11.9283,11.9283,221600.0
2007-03-21 12:35:00,15.76,15.79,15.76,15.79,104600.0,11.9283,11.951,11.9283,11.951,104600.0
2007-03-21 12:40:00,15.78,15.79,15.77,15.78,204000.0,11.9435,11.951,11.9359,11.9435,204000.0
2007-03-21 12:45:00,15.78,15.78,15.77,15.78,109400.0,11.9435,11.9435,11.9359,11.9435,109400.0
2007-03-21 12:50:00,15.78,15.78,15.76,15.76,145400.0,11.9435,11.9435,11.9283,11.9283,145400.0
2007-03-21 12:55:00,15.76,15.77,15.75,15.76,121800.0,11.9283,11.9359,11.9208,11.9283,121800.0
2007-03-21 13:00:00,15.76,15.78,15.76,15.76,148000.0,11.9283,11.9435,11.9283,11.9283,148000.0
2007-03-21 13:05:00,15.77,15.78,15.74,15.76,400200.0,11.9359,11.9435,11.9132,11.9283,400200.0
2007-03-21 13:10:00,15.76,15.77,15.75,15.76,295000.0,11.9283,11.9359,11.9208,11.9283,295000.0
2007-03-21 13:15:00,15.76,15.77,15.75,15.77,144800.0,11.9283,11.9359,11.9208,11.9359,144800.0
2007-03-21 13:20:00,15.76,15.76,15.74,15.75,167000.0,11.9283,11.9283,11.9132,11.9208,167000.0
2007-03-21 13:25:00,15.75,15.77,15.74,15.77,129400.0,11.9208,11.9359,11.9132,11.9359,129400.0
2007-03-21 13:30:00,15.77,15.77,15.74,15.75,152600.0,11.9359,11.9359,11.9132,11.9208,152600.0
2007-03-21 13:35:00,15.75,15.76,15.74,15.76,274200.0,11.9208,11.9283,11.9132,11.9283,274200.0
2007-03-21 13:40:00,15.76,15.8,15.74,15.79,533200.0,11.9283,11.9586,11.9132,11.951,533200.0
2007-03-21 13:45:00,15.79,15.8,15.77,15.77,147200.0,11.951,11.9586,11.9359,11.9359,147200.0
2007-03-21 13:50:00,15.77,15.79,15.76,15.78,199400.0,11.9359,11.951,11.9283,11.9435,199400.0
2007-03-21 13:55:00,15.78,15.78,15.77,15.77,82200.0,11.9435,11.9435,11.9359,11.9359,82200.0
2007-03-21 14:00:00,15.77,15.81,15.76,15.79,398600.0,11.9359,11.9662,11.9283,11.951,398600.0
2007-03-21 14:05:00,15.79,15.8,15.78,15.79,221800.0,11.951,11.9586,11.9435,11.951,221800.0
2007-03-21 14:10:00,15.78,15.79,15.77,15.79,392800.0,11.9435,11.951,11.9359,11.951,392800.0
2007-03-21 14:15:00,15.79,15.88,15.78,15.81,862400.0,11.951,12.0192,11.9435,11.9662,862400.0
2007-03-21 14:20:00,15.81,15.97,15.8,15.97,921000.0,11.9662,12.0873,11.9586,12.0873,921000.0
2007-03-21 14:25:00,15.97,15.97,15.9,15.93,955800.0,12.0873,12.0873,12.0343,12.057,955800.0
2007-03-21 14:30:00,15.93,15.95,15.91,15.95,197600.0,12.057,12.0721,12.0419,12.0721,197600.0
2007-03-21 14:35:00,15.95,15.96,15.92,15.94,241400.0,12.0721,12.0797,12.0494,12.0646,241400.0
2007-03-21 14:40:00,15.94,16.03,15.93,16.03,803400.0,12.0646,12.1327,12.057,12.1327,803400.0
2007-03-21 14:45:00,16.03,16.05,16.0,16.02,410000.0,12.1327,12.1478,12.11,12.1251,410000.0
2007-03-21 14:50:00,16.02,16.05,16.0,16.05,442400.0,12.1251,12.1478,12.11,12.1478,442400.0
2007-03-21 14:55:00,16.06,16.11,16.0,16.1,771400.0,12.1554,12.1932,12.11,12.1857,771400.0
2007-03-21 15:00:00,16.1,16.13,16.08,16.09,875400.0,12.1857,12.2084,12.1705,12.1781,875400.0
2007-03-21 15:05:00,16.09,16.1,16.06,16.1,504800.0,12.1781,12.1857,12.1554,12.1857,504800.0
2007-03-21 15:10:00,16.1,16.1,16.03,16.05,625000.0,12.1857,12.1857,12.1327,12.1478,625000.0
2007-03-21 15:15:00,16.05,16.06,16.02,16.03,439600.0,12.1478,12.1554,12.1251,12.1327,439600.0
2007-03-21 15:20:00,16.02,16.05,16.01,16.03,410600.0,12.1251,12.1478,12.1176,12.1327,410600.0
2007-03-21 15:25:00,16.03,16.04,16.0,16.02,364200.0,12.1327,12.1403,12.11,12.1251,364200.0
2007-03-21 15:30:00,16.03,16.07,16.01,16.07,609600.0,12.1327,12.163,12.1176,12.163,609600.0
2007-03-21 15:35:00,16.07,16.07,16.04,16.05,510200.0,12.163,12.163,12.1403,12.1478,510200.0
2007-03-21 15:40:00,16.04,16.05,16.03,16.03,417000.0,12.1403,12.1478,12.1327,12.1327,417000.0
2007-03-21 15:45:00,16.03,16.09,16.03,16.06,669400.0,12.1327,12.1781,12.1327,12.1554,669400.0
2007-03-21 15:50:00,16.06,16.09,16.06,16.08,726200.0,12.1554,12.1781,12.1554,12.1705,726200.0
2007-03-21 15:55:00,16.07,16.13,16.03,16.13,1622600.0,12.163,12.2084,12.1327,12.2084,1622600.0
2007-03-22 09:30:00,16.2,16.23,16.14,16.14,1431200.0,12.2614,12.2841,12.2159,12.2159,1431200.0
2007-03-22 09:35:00,16.14,16.15,16.0,16.09,594200.0,12.2159,12.2235,12.11,12.1781,594200.0
2007-03-22 09:40:00,16.09,16.14,16.07,16.14,611800.0,12.1781,12.2159,12.163,12.2159,611800.0
2007-03-22 09:45:00,16.14,16.15,16.11,16.11,413800.0,12.2159,12.2235,12.1932,12.1932,413800.0
2007-03-22 09:50:00,16.11,16.11,16.06,16.07,371800.0,12.1932,12.1932,12.1554,12.163,371800.0
2007-03-22 09:55:00,16.07,16.08,16.03,16.06,427600.0,12.163,12.1705,12.1327,12.1554,427600.0
2007-03-22 10:00:00,16.06,16.06,16.05,16.05,363000.0,12.1554,12.1554,12.1478,12.1478,363000.0
2007-03-22 10:05:00,16.05,16.06,16.03,16.04,339000.0,12.1478,12.1554,12.1327,12.1403,339000.0
2007-03-22 10:10:00,16.04,16.07,16.04,16.06,358200.0,12.1403,12.163,12.1403,12.1554,358200.0
2007-03-22 10:15:00,16.06,16.09,16.05,16.06,250000.0,12.1554,12.1781,12.1478,12.1554,250000.0
2007-03-22 10:20:00,16.05,16.06,16.02,16.02,179600.0,12.1478,12.1554,12.1251,12.1251,179600.0
2007-03-22 10:25:00,16.02,16.02,16.0,16.0,337800.0,12.1251,12.1251,12.11,12.11,337800.0
2007-03-22 10:30:00,16.0,16.02,16.0,16.01,408800.0,12.11,12.1251,12.11,12.1176,408800.0
2007-03-22 10:35:00,16.0,16.01,15.95,15.96,924600.0,12.11,12.1176,12.0721,12.0797,924600.0
2007-03-22 10:40:00,15.96,15.97,15.94,15.95,584600.0,12.0797,12.0873,12.0646,12.0721,584600.0
2007-03-22 10:45:00,15.96,15.96,15.93,15.93,337400.0,12.0797,12.0797,12.057,12.057,337400.0
2007-03-22 10:50:00,15.93,15.94,15.9,15.91,297200.0,12.057,12.0646,12.0343,12.0419,297200.0
2007-03-22 10:55:00,15.91,15.92,15.9,15.91,316600.0,12.0419,12.0494,12.0343,12.0419,316600.0
2007-03-22 11:00:00,15.91,15.92,15.9,15.91,296800.0,12.0419,12.0494,12.0343,12.0419,296800.0
2007-03-22 11:05:00,15.91,15.91,15.9,15.9,240600.0,12.0419,12.0419,12.0343,12.0343,240600.0
2007-03-22 11:10:00,15.9,15.9,15.9,15.9,152200.0,12.0343,12.0343,12.0343,12.0343,152200.0
2007-03-22 11:15:00,15.9,15.93,15.9,15.93,243400.0,12.0343,12.057,12.0343,12.057,243400.0
2007-03-22 11:20:00,15.93,15.95,15.93,15.94,207000.0,12.057,12.0721,12.057,12.0646,207000.0
2007-03-22 11:25:00,15.93,15.94,15.93,15.94,159000.0,12.057,12.0646,12.057,12.0646,159000.0
2007-03-22 11:30:00,15.93,15.95,15.93,15.95,291400.0,12.057,12.0721,12.057,12.0721,291400.0
2007-03-22 11:35:00,15.95,15.95,15.94,15.95,220000.0,12.0721,12.0721,12.0646,12.0721,220000.0
2007-03-22 11:40:00,15.95,15.95,15.94,15.95,293400.0,12.0721,12.0721,12.0646,12.0721,293400.0
2007-03-22 11:45:00,15.95,15.95,15.93,15.93,122200.0,12.0721,12.0721,12.057,12.057,122200.0
2007-03-22 11:50:00,15.93,15.94,15.92,15.93,280200.0,12.057,12.0646,12.0494,12.057,280200.0
2007-03-22 11:55:00,15.93,15.96,15.92,15.95,189400.0,12.057,12.0797,12.0494,12.0721,189400.0
2007-03-22 12:00:00,15.95,15.95,15.92,15.93,307800.0,12.0721,12.0721,12.0494,12.057,307800.0
2007-03-22 12:05:00,15.93,15.93,15.93,15.93,129000.0,12.057,12.057,12.057,12.057,129000.0
2007-03-22 12:10:00,15.93,15.94,15.93,15.93,278800.0,12.057,12.0646,12.057,12.057,278800.0
2007-03-22 12:15:00,15.93,15.93,15.9,15.9,337400.0,12.057,12.057,12.0343,12.0343,337400.0
2007-03-22 12:20:00,15.91,15.92,15.9,15.92,169600.0,12.0419,12.0494,12.0343,12.0494,169600.0
2007-03-22 12:25:00,15.92,15.92,15.9,15.9,208200.0,12.0494,12.0494,12.0343,12.0343,208200.0
2007-03-22 12:30:00,15.9,15.92,15.9,15.9,189600.0,12.0343,12.0494,12.0343,12.0343,189600.0
2007-03-22 12:35:00,15.9,15.9,15.88,15.88,133600.0,12.0343,12.0343,12.0192,12.0192,133600.0
2007-03-22 12:40:00,15.89,15.89,15.88,15.88,146800.0,12.0267,12.0267,12.0192,12.0192,146800.0
2007-03-22 12:45:00,15.88,15.88,15.86,15.87,248200.0,12.0192,12.0192,12.004,12.0116,248200.0
2007-03-22 12:50:00,15.87,15.88,15.83,15.84,343400.0,12.0116,12.0192,11.9813,11.9889,343400.0
2007-03-22 12:55:00,15.84,15.84,15.81,15.82,482600.0,11.9889,11.9889,11.9662,11.9737,482600.0
2007-03-22 13:00:00,15.81,15.82,15.8,15.8,398000.0,11.9662,11.9737,11.9586,11.9586,398000.0
2007-03-22 13:05:00,15.8,15.81,15.78,15.8,317600.0,11.9586,11.9662,11.9435,11.9586,317600.0
2007-03-22 13:10:00,15.8,15.8,15.79,15.8,185000.0,11.9586,11.9586,11.951,11.9586,185000.0
2007-03-22 13:15:00,15.8,15.81,15.79,15.8,85000.0,11.9586,11.9662,11.951,11.9586,85000.0
2007-03-22 13:20:00,15.8,15.8,15.77,15.78,187400.0,11.9586,11.9586,11.9359,11.9435,187400.0
2007-03-22 13:25:00,15.78,15.79,15.78,15.79,197000.0,11.9435,11.951,11.9435,11.951,197000.0
2007-03-22 13:30:00,15.79,15.79,15.76,15.78,313600.0,11.951,11.951,11.9283,11.9435,313600.0
2007-03-22 13:35:00,15.78,15.78,15.76,15.77,209600.0,11.9435,11.9435,11.9283,11.9359,209600.0
2007-03-22 13:40:00,15.77,15.83,15.77,15.82,474600.0,11.9359,11.9813,11.9359,11.9737,474600.0
2007-03-22 13:45:00,15.83,15.87,15.82,15.84,428200.0,11.9813,12.0116,11.9737,11.9889,428200.0
2007-03-22 13:50:00,15.84,15.86,15.84,15.85,99200.0,11.9889,12.004,11.9889,11.9965,99200.0
2007-03-22 13:55:00,15.86,15.86,15.83,15.84,115000.0,12.004,12.004,11.9813,11.9889,115000.0
2007-03-22 14:00:00,15.84,15.88,15.84,15.86,234600.0,11.9889,12.0192,11.9889,12.004,234600.0
2007-03-22 14:05:00,15.86,15.88,15.85,15.88,149800.0,12.004,12.0192,11.9965,12.0192,149800.0
2007-03-22 14:10:00,15.88,15.88,15.85,15.87,209000.0,12.0192,12.0192,11.9965,12.0116,209000.0
2007-03-22 14:15:00,15.87,15.87,15.86,15.86,110600.0,12.0116,12.0116,12.004,12.004,110600.0
2007-03-22 14:20:00,15.87,15.87,15.84,15.85,129800.0,12.0116,12.0116,11.9889,11.9965,129800.0
2007-03-22 14:25:00,15.85,15.87,15.84,15.86,293800.0,11.9965,12.0116,11.9889,12.004,293800.0
2007-03-22 14:30:00,15.86,15.86,15.85,15.85,50000.0,12.004,12.004,11.9965,11.9965,50000.0
2007-03-22 14:35:00,15.86,15.86,15.84,15.85,145800.0,12.004,12.004,11.9889,11.9965,145800.0
2007-03-22 14:40:00,15.85,15.86,15.84,15.86,134600.0,11.9965,12.004,11.9889,12.004,134600.0
2007-03-22 14:45:00,15.85,15.86,15.84,15.86,231200.0,11.9965,12.004,11.9889,12.004,231200.0
2007-03-22 14:50:00,15.86,15.86,15.83,15.84,140200.0,12.004,12.004,11.9813,11.9889,140200.0
2007-03-22 14:55:00,15.84,15.85,15.84,15.84,128200.0,11.9889,11.9965,11.9889,11.9889,128200.0
2007-03-22 15:00:00,15.85,15.85,15.84,15.85,214800.0,11.9965,11.9965,11.9889,11.9965,214800.0
2007-03-22 15:05:00,15.85,15.85,15.83,15.83,132800.0,11.9965,11.9965,11.9813,11.9813,132800.0
2007-03-22 15:10:00,15.83,15.83,15.81,15.82,226800.0,11.9813,11.9813,11.9662,11.9737,226800.0
2007-03-22 15:15:00,15.82,15.82,15.81,15.81,158400.0,11.9737,11.9737,11.9662,11.9662,158400.0
2007-03-22 15:20:00,15.81,15.82,15.8,15.8,141800.0,11.9662,11.9737,11.9586,11.9586,141800.0
2007-03-22 15:25:00,15.81,15.83,15.8,15.83,264800.0,11.9662,11.9813,11.9586,11.9813,264800.0
2007-03-22 15:30:00,15.83,15.85,15.83,15.84,381800.0,11.9813,11.9965,11.9813,11.9889,381800.0
2007-03-22 15:35:00,15.84,15.85,15.81,15.81,256400.0,11.9889,11.9965,11.9662,11.9662,256400.0
2007-03-22 15:40:00,15.81,15.84,15.81,15.84,304200.0,11.9662,11.9889,11.9662,11.9889,304200.0
2007-03-22 15:45:00,15.84,15.84,15.76,15.82,1071800.0,11.9889,11.9889,11.9283,11.9737,1071800.0
2007-03-22 15:50:00,15.82,15.84,15.79,15.8,631200.0,11.9737,11.9889,11.951,11.9586,631200.0
2007-03-22 15:55:00,15.8,15.83,15.79,15.81,1050800.0,11.9586,11.9813,11.951,11.9662,1050800.0
2007-03-23 09:30:00,15.88,15.88,15.83,15.83,549400.0,12.0192,12.0192,11.9813,11.9813,549400.0
2007-03-23 09:35:00,15.84,15.87,15.82,15.84,272000.0,11.9889,12.0116,11.9737,11.9889,272000.0
2007-03-23 09:40:00,15.84,15.84,15.75,15.76,284200.0,11.9889,11.9889,11.9208,11.9283,284200.0
2007-03-23 09:45:00,15.76,15.77,15.65,15.65,720400.0,11.9283,11.9359,11.8451,11.8451,720400.0
2007-03-23 09:50:00,15.65,15.67,15.63,15.63,622200.0,11.8451,11.8602,11.8299,11.8299,622200.0
2007-03-23 09:55:00,15.63,15.68,15.6,15.62,544800.0,11.8299,11.8678,11.8072,11.8224,544800.0
2007-03-23 10:00:00,15.61,15.76,15.61,15.72,458000.0,11.8148,11.9283,11.8148,11.8981,458000.0
2007-03-23 10:05:00,15.72,15.74,15.71,15.72,340600.0,11.8981,11.9132,11.8905,11.8981,340600.0
2007-03-23 10:10:00,15.72,15.72,15.69,15.69,216600.0,11.8981,11.8981,11.8754,11.8754,216600.0
2007-03-23 10:15:00,15.69,15.7,15.63,15.64,486000.0,11.8754,11.8829,11.8299,11.8375,486000.0
2007-03-23 10:20:00,15.64,15.68,15.63,15.67,326600.0,11.8375,11.8678,11.8299,11.8602,326600.0
2007-03-23 10:25:00,15.66,15.66,15.63,15.63,253600.0,11.8526,11.8526,11.8299,11.8299,253600.0
2007-03-23 10:30:00,15.63,15.65,15.63,15.64,301600.0,11.8299,11.8451,11.8299,11.8375,301600.0
2007-03-23 10:35:00,15.64,15.67,15.63,15.67,172000.0,11.8375,11.8602,11.8299,11.8602,172000.0
2007-03-23 10:40:00,15.66,15.69,15.65,15.69,242400.0,11.8526,11.8754,11.8451,11.8754,242400.0
2007-03-23 10:45:00,15.69,15.69,15.64,15.65,264800.0,11.8754,11.8754,11.8375,11.8451,264800.0
2007-03-23 10:50:00,15.65,15.67,15.65,15.67,186800.0,11.8451,11.8602,11.8451,11.8602,186800.0
2007-03-23 10:55:00,15.66,15.69,15.65,15.68,215400.0,11.8526,11.8754,11.8451,11.8678,215400.0
2007-03-23 11:00:00,15.67,15.68,15.65,15.67,148000.0,11.8602,11.8678,11.8451,11.8602,148000.0
2007-03-23 11:05:00,15.67,15.67,15.65,15.65,183400.0,11.8602,11.8602,11.8451,11.8451,183400.0
2007-03-23 11:10:00,15.65,15.66,15.65,15.65,110000.0,11.8451,11.8526,11.8451,11.8451,110000.0
2007-03-23 11:15:00,15.65,15.69,15.65,15.67,228600.0,11.8451,11.8754,11.8451,11.8602,228600.0
2007-03-23 11:20:00,15.68,15.68,15.67,15.67,155400.0,11.8678,11.8678,11.8602,11.8602,155400.0
2007-03-23 11:25:00,15.67,15.67,15.65,15.66,104200.0,11.8602,11.8602,11.8451,11.8526,104200.0
2007-03-23 11:30:00,15.67,15.69,15.66,15.68,267400.0,11.8602,11.8754,11.8526,11.8678,267400.0
2007-03-23 11:35:00,15.68,15.68,15.68,15.68,99400.0,11.8678,11.8678,11.8678,11.8678,99400.0
2007-03-23 11:40:00,15.68,15.68,15.65,15.65,198000.0,11.8678,11.8678,11.8451,11.8451,198000.0
2007-03-23 11:45:00,15.65,15.68,15.65,15.68,141200.0,11.8451,11.8678,11.8451,11.8678,141200.0
2007-03-23 11:50:00,15.68,15.7,15.67,15.68,132400.0,11.8678,11.8829,11.8602,11.8678,132400.0
2007-03-23 11:55:00,15.68,15.68,15.68,15.68,79200.0,11.8678,11.8678,11.8678,11.8678,79200.0
2007-03-23 12:00:00,15.68,15.7,15.68,15.69,86600.0,11.8678,11.8829,11.8678,11.8754,86600.0
2007-03-23 12:05:00,15.7,15.72,15.7,15.71,134000.0,11.8829,11.8981,11.8829,11.8905,134000.0
2007-03-23 12:10:00,15.71,15.72,15.69,15.7,137000.0,11.8905,11.8981,11.8754,11.8829,137000.0
2007-03-23 12:15:00,15.71,15.71,15.69,15.7,100600.0,11.8905,11.8905,11.8754,11.8829,100600.0
2007-03-23 12:20:00,15.7,15.71,15.7,15.7,94000.0,11.8829,11.8905,11.8829,11.8829,94000.0
2007-03-23 12:25:00,15.7,15.7,15.7,15.7,33200.0,11.8829,11.8829,11.8829,11.8829,33200.0
2007-03-23 12:30:00,15.7,15.7,15.69,15.69,102000.0,11.8829,11.8829,11.8754,11.8754,102000.0
2007-03-23 12:35:00,15.7,15.7,15.69,15.7,103000.0,11.8829,11.8829,11.8754,11.8829,103000.0
2007-03-23 12:40:00,15.7,15.71,15.7,15.71,94600.0,11.8829,11.8905,11.8829,11.8905,94600.0
2007-03-23 12:45:00,15.71,15.72,15.71,15.72,81200.0,11.8905,11.8981,11.8905,11.8981,81200.0
2007-03-23 12:50:00,15.72,15.74,15.7,15.74,326400.0,11.8981,11.9132,11.8829,11.9132,326400.0
2007-03-23 12:55:00,15.74,15.75,15.74,15.75,133400.0,11.9132,11.9208,11.9132,11.9208,133400.0
2007-03-23 13:00:00,15.75,15.79,15.74,15.78,322600.0,11.9208,11.951,11.9132,11.9435,322600.0
2007-03-23 13:05:00,15.78,15.79,15.77,15.78,71000.0,11.9435,11.951,11.9359,11.9435,71000.0
2007-03-23 13:10:00,15.79,15.8,15.77,15.77,173000.0,11.951,11.9586,11.9359,11.9359,173000.0
2007-03-23 13:15:00,15.77,15.81,15.77,15.8,256800.0,11.9359,11.9662,11.9359,11.9586,256800.0
2007-03-23 13:20:00,15.79,15.81,15.77,15.79,218000.0,11.951,11.9662,11.9359,11.951,218000.0
2007-03-23 13:25:00,15.79,15.81,15.79,15.81,119400.0,11.951,11.9662,11.951,11.9662,119400.0
2007-03-23 13:30:00,15.8,15.81,15.78,15.79,270000.0,11.9586,11.9662,11.9435,11.951,270000.0
2007-03-23 13:35:00,15.79,15.79,15.78,15.79,162000.0,11.951,11.951,11.9435,11.951,162000.0
2007-03-23 13:40:00,15.79,15.79,15.77,15.77,67800.0,11.951,11.951,11.9359,11.9359,67800.0
2007-03-23 13:45:00,15.77,15.79,15.77,15.77,97400.0,11.9359,11.951,11.9359,11.9359,97400.0
2007-03-23 13:50:00,15.77,15.79,15.76,15.79,137600.0,11.9359,11.951,11.9283,11.951,137600.0
2007-03-23 13:55:00,15.79,15.79,15.76,15.77,78400.0,11.951,11.951,11.9283,11.9359,78400.0
2007-03-23 14:00:00,15.77,15.77,15.76,15.76,165800.0,11.9359,11.9359,11.9283,11.9283,165800.0
2007-03-23 14:05:00,15.76,15.78,15.76,15.77,122800.0,11.9283,11.9435,11.9283,11.9359,122800.0
2007-03-23 14:10:00,15.77,15.77,15.74,15.74,130400.0,11.9359,11.9359,11.9132,11.9132,130400.0
2007-03-23 14:15:00,15.74,15.74,15.72,15.72,145800.0,11.9132,11.9132,11.8981,11.8981,145800.0
2007-03-23 14:20:00,15.72,15.72,15.7,15.72,301400.0,11.8981,11.8981,11.8829,11.8981,301400.0
2007-03-23 14:25:00,15.72,15.74,15.71,15.71,215000.0,11.8981,11.9132,11.8905,11.8905,215000.0
2007-03-23 14:30:00,15.72,15.75,15.72,15.72,146000.0,11.8981,11.9208,11.8981,11.8981,146000.0
2007-03-23 14:35:00,15.72,15.78,15.72,15.78,254200.0,11.8981,11.9435,11.8981,11.9435,254200.0
2007-03-23 14:40:00,15.78,15.79,15.77,15.79,137800.0,11.9435,11.951,11.9359,11.951,137800.0
2007-03-23 14:45:00,15.79,15.8,15.78,15.79,69800.0,11.951,11.9586,11.9435,11.951,69800.0
2007-03-23 14:50:00,15.79,15.8,15.74,15.78,247400.0,11.951,11.9586,11.9132,11.9435,247400.0
2007-03-23 14:55:00,15.78,15.78,15.77,15.78,146600.0,11.9435,11.9435,11.9359,11.9435,146600.0
2007-03-23 15:00:00,15.77,15.78,15.75,15.78,120200.0,11.9359,11.9435,11.9208,11.9435,120200.0
2007-03-23 15:05:00,15.78,15.78,15.77,15.77,128200.0,11.9435,11.9435,11.9359,11.9359,128200.0
2007-03-23 15:10:00,15.77,15.77,15.74,15.75,156600.0,11.9359,11.9359,11.9132,11.9208,156600.0
2007-03-23 15:15:00,15.75,15.77,15.74,15.76,81000.0,11.9208,11.9359,11.9132,11.9283,81000.0
2007-03-23 15:20:00,15.76,15.77,15.75,15.76,225800.0,11.9283,11.9359,11.9208,11.9283,225800.0
2007-03-23 15:25:00,15.76,15.76,15.74,15.76,129800.0,11.9283,11.9283,11.9132,11.9283,129800.0
2007-03-23 15:30:00,15.76,15.76,15.72,15.74,485000.0,11.9283,11.9283,11.8981,11.9132,485000.0
2007-03-23 15:35:00,15.74,15.76,15.74,15.74,192400.0,11.9132,11.9283,11.9132,11.9132,192400.0
2007-03-23 15:40:00,15.74,15.74,15.73,15.74,176800.0,11.9132,11.9132,11.9056,11.9132,176800.0
2007-03-23 15:45:00,15.73,15.74,15.71,15.71,283400.0,11.9056,11.9132,11.8905,11.8905,283400.0
2007-03-23 15:50:00,15.72,15.72,15.71,15.72,219000.0,11.8981,11.8981,11.8905,11.8981,219000.0
2007-03-23 15:55:00,15.72,15.74,15.71,15.71,684400.0,11.8981,11.9132,11.8905,11.8905,684400.0
2007-03-26 09:30:00,16.08,16.08,15.89,15.89,1742400.0,12.1705,12.1705,12.0267,12.0267,1742400.0
2007-03-26 09:35:00,15.9,15.99,15.85,15.86,590400.0,12.0343,12.1024,11.9965,12.004,590400.0
2007-03-26 09:40:00,15.86,15.97,15.85,15.87,368400.0,12.004,12.0873,11.9965,12.0116,368400.0
2007-03-26 09:45:00,15.86,15.87,15.84,15.85,281000.0,12.004,12.0116,11.9889,11.9965,281000.0
2007-03-26 09:50:00,15.85,15.88,15.84,15.88,362800.0,11.9965,12.0192,11.9889,12.0192,362800.0
2007-03-26 09:55:00,15.89,15.92,15.88,15.9,226600.0,12.0267,12.0494,12.0192,12.0343,226600.0
2007-03-26 10:00:00,15.9,15.9,15.78,15.79,636400.0,12.0343,12.0343,11.9435,11.951,636400.0
2007-03-26 10:05:00,15.78,15.79,15.69,15.71,630400.0,11.9435,11.951,11.8754,11.8905,630400.0
2007-03-26 10:10:00,15.71,15.78,15.7,15.74,432800.0,11.8905,11.9435,11.8829,11.9132,432800.0
2007-03-26 10:15:00,15.74,15.76,15.71,15.74,282200.0,11.9132,11.9283,11.8905,11.9132,282200.0
2007-03-26 10:20:00,15.74,15.76,15.72,15.72,377200.0,11.9132,11.9283,11.8981,11.8981,377200.0
2007-03-26 10:25:00,15.72,15.75,15.7,15.71,278200.0,11.8981,11.9208,11.8829,11.8905,278200.0
2007-03-26 10:30:00,15.71,15.75,15.71,15.72,207400.0,11.8905,11.9208,11.8905,11.8981,207400.0
2007-03-26 10:35:00,15.72,15.77,15.72,15.76,190200.0,11.8981,11.9359,11.8981,11.9283,190200.0
2007-03-26 10:40:00,15.76,15.78,15.72,15.78,187400.0,11.9283,11.9435,11.8981,11.9435,187400.0
2007-03-26 10:45:00,15.76,15.78,15.73,15.78,345000.0,11.9283,11.9435,11.9056,11.9435,345000.0
2007-03-26 10:50:00,15.78,15.86,15.77,15.85,475600.0,11.9435,12.004,11.9359,11.9965,475600.0
2007-03-26 10:55:00,15.85,15.87,15.81,15.84,591000.0,11.9965,12.0116,11.9662,11.9889,591000.0
2007-03-26 11:00:00,15.84,15.84,15.79,15.79,330200.0,11.9889,11.9889,11.951,11.951,330200.0
2007-03-26 11:05:00,15.79,15.85,15.79,15.82,323200.0,11.951,11.9965,11.951,11.9737,323200.0
2007-03-26 11:10:00,15.82,15.84,15.81,15.82,472000.0,11.9737,11.9889,11.9662,11.9737,472000.0
2007-03-26 11:15:00,15.82,15.83,15.79,15.81,294000.0,11.9737,11.9813,11.951,11.9662,294000.0
2007-03-26 11:20:00,15.81,15.87,15.8,15.86,230400.0,11.9662,12.0116,11.9586,12.004,230400.0
2007-03-26 11:25:00,15.86,15.86,15.84,15.84,227400.0,12.004,12.004,11.9889,11.9889,227400.0
2007-03-26 11:30:00,15.85,15.85,15.81,15.81,224200.0,11.9965,11.9965,11.9662,11.9662,224200.0
2007-03-26 11:35:00,15.81,15.88,15.81,15.87,241200.0,11.9662,12.0192,11.9662,12.0116,241200.0
2007-03-26 11:40:00,15.88,15.89,15.87,15.88,233000.0,12.0192,12.0267,12.0116,12.0192,233000.0
2007-03-26 11:45:00,15.89,15.89,15.85,15.85,212200.0,12.0267,12.0267,11.9965,11.9965,212200.0
2007-03-26 11:50:00,15.86,15.86,15.83,15.83,121200.0,12.004,12.004,11.9813,11.9813,121200.0
2007-03-26 11:55:00,15.84,15.84,15.83,15.84,100800.0,11.9889,11.9889,11.9813,11.9889,100800.0
2007-03-26 12:00:00,15.84,15.84,15.81,15.81,326600.0,11.9889,11.9889,11.9662,11.9662,326600.0
2007-03-26 12:05:00,15.82,15.85,15.81,15.83,200400.0,11.9737,11.9965,11.9662,11.9813,200400.0
2007-03-26 12:10:00,15.83,15.83,15.82,15.83,205600.0,11.9813,11.9813,11.9737,11.9813,205600.0
2007-03-26 12:15:00,15.83,15.84,15.81,15.84,137400.0,11.9813,11.9889,11.9662,11.9889,137400.0
2007-03-26 12:20:00,15.84,15.86,15.83,15.86,186400.0,11.9889,12.004,11.9813,12.004,186400.0
2007-03-26 12:25:00,15.86,15.87,15.85,15.86,149600.0,12.004,12.0116,11.9965,12.004,149600.0
2007-03-26 12:30:00,15.86,15.86,15.85,15.85,200400.0,12.004,12.004,11.9965,11.9965,200400.0
2007-03-26 12:35:00,15.85,15.88,15.85,15.86,252400.0,11.9965,12.0192,11.9965,12.004,252400.0
2007-03-26 12:40:00,15.87,15.88,15.85,15.87,174400.0,12.0116,12.0192,11.9965,12.0116,174400.0
2007-03-26 12:45:00,15.87,15.9,15.87,15.9,246400.0,12.0116,12.0343,12.0116,12.0343,246400.0
2007-03-26 12:50:00,15.9,15.91,15.88,15.88,359400.0,12.0343,12.0419,12.0192,12.0192,359400.0
2007-03-26 12:55:00,15.88,15.88,15.88,15.88,65600.0,12.0192,12.0192,12.0192,12.0192,65600.0
2007-03-26 13:00:00,15.88,15.88,15.84,15.85,394200.0,12.0192,12.0192,11.9889,11.9965,394200.0
2007-03-26 13:05:00,15.84,15.85,15.82,15.84,193400.0,11.9889,11.9965,11.9737,11.9889,193400.0
2007-03-26 13:10:00,15.84,15.86,15.84,15.86,75800.0,11.9889,12.004,11.9889,12.004,75800.0
2007-03-26 13:15:00,15.86,15.86,15.85,15.85,83200.0,12.004,12.004,11.9965,11.9965,83200.0
2007-03-26 13:20:00,15.85,15.88,15.84,15.87,172800.0,11.9965,12.0192,11.9889,12.0116,172800.0
2007-03-26 13:25:00,15.87,15.87,15.84,15.85,132000.0,12.0116,12.0116,11.9889,11.9965,132000.0
2007-03-26 13:30:00,15.85,15.88,15.84,15.87,170800.0,11.9965,12.0192,11.9889,12.0116,170800.0
2007-03-26 13:35:00,15.87,15.87,15.86,15.86,119600.0,12.0116,12.0116,12.004,12.004,119600.0
2007-03-26 13:40:00,15.86,15.87,15.85,15.85,124200.0,12.004,12.0116,11.9965,11.9965,124200.0
2007-03-26 13:45:00,15.86,15.86,15.84,15.84,152600.0,12.004,12.004,11.9889,11.9889,152600.0
2007-03-26 13:50:00,15.84,15.85,15.83,15.84,85800.0,11.9889,11.9965,11.9813,11.9889,85800.0
2007-03-26 13:55:00,15.84,15.84,15.83,15.83,122400.0,11.9889,11.9889,11.9813,11.9813,122400.0
2007-03-26 14:00:00,15.83,15.86,15.83,15.86,337600.0,11.9813,12.004,11.9813,12.004,337600.0
2007-03-26 14:05:00,15.86,15.86,15.85,15.85,117800.0,12.004,12.004,11.9965,11.9965,117800.0
2007-03-26 14:10:00,15.86,15.86,15.84,15.85,139600.0,12.004,12.004,11.9889,11.9965,139600.0
2007-03-26 14:15:00,15.85,15.85,15.84,15.85,222000.0,11.9965,11.9965,11.9889,11.9965,222000.0
2007-03-26 14:20:00,15.85,15.85,15.84,15.85,137800.0,11.9965,11.9965,11.9889,11.9965,137800.0
2007-03-26 14:25:00,15.85,15.85,15.84,15.84,141000.0,11.9965,11.9965,11.9889,11.9889,141000.0
2007-03-26 14:30:00,15.85,15.85,15.84,15.84,140000.0,11.9965,11.9965,11.9889,11.9889,140000.0
2007-03-26 14:35:00,15.84,15.84,15.83,15.84,115200.0,11.9889,11.9889,11.9813,11.9889,115200.0
2007-03-26 14:40:00,15.84,15.85,15.84,15.84,178400.0,11.9889,11.9965,11.9889,11.9889,178400.0
2007-03-26 14:45:00,15.84,15.84,15.83,15.84,104200.0,11.9889,11.9889,11.9813,11.9889,104200.0
2007-03-26 14:50:00,15.84,15.84,15.83,15.84,116800.0,11.9889,11.9889,11.9813,11.9889,116800.0
2007-03-26 14:55:00,15.84,15.86,15.84,15.85,303600.0,11.9889,12.004,11.9889,11.9965,303600.0
2007-03-26 15:00:00,15.85,15.88,15.85,15.88,222200.0,11.9965,12.0192,11.9965,12.0192,222200.0
2007-03-26 15:05:00,15.88,15.9,15.88,15.88,290800.0,12.0192,12.0343,12.0192,12.0192,290800.0
2007-03-26 15:10:00,15.88,15.88,15.87,15.87,212800.0,12.0192,12.0192,12.0116,12.0116,212800.0
2007-03-26 15:15:00,15.87,15.88,15.87,15.87,117600.0,12.0116,12.0192,12.0116,12.0116,117600.0
2007-03-26 15:20:00,15.87,15.87,15.87,15.87,132200.0,12.0116,12.0116,12.0116,12.0116,132200.0
2007-03-26 15:25:00,15.87,15.89,15.87,15.88,351800.0,12.0116,12.0267,12.0116,12.0192,351800.0
2007-03-26 15:30:00,15.88,15.96,15.88,15.95,614400.0,12.0192,12.0797,12.0192,12.0721,614400.0
2007-03-26 15:35:00,15.95,15.96,15.9,15.95,712200.0,12.0721,12.0797,12.0343,12.0721,712200.0
2007-03-26 15:40:00,15.96,15.96,15.92,15.95,475800.0,12.0797,12.0797,12.0494,12.0721,475800.0
2007-03-26 15:45:00,15.94,15.97,15.94,15.96,473600.0,12.0646,12.0873,12.0646,12.0797,473600.0
2007-03-26 15:50:00,15.97,15.97,15.93,15.94,696400.0,12.0873,12.0873,12.057,12.0646,696400.0
2007-03-26 15:55:00,15.94,15.98,15.94,15.97,1011200.0,12.0646,12.0948,12.0646,12.0873,1011200.0
2007-03-27 09:30:00,15.97,16.0,15.92,15.94,888800.0,12.0873,12.11,12.0494,12.0646,888800.0
2007-03-27 09:35:00,15.94,15.94,15.88,15.9,245200.0,12.0646,12.0646,12.0192,12.0343,245200.0
2007-03-27 09:40:00,15.9,15.91,15.85,15.9,414800.0,12.0343,12.0419,11.9965,12.0343,414800.0
2007-03-27 09:45:00,15.91,16.1,15.9,15.93,553600.0,12.0419,12.1857,12.0343,12.057,553600.0
2007-03-27 09:50:00,15.92,15.99,15.9,15.9,237200.0,12.0494,12.1024,12.0343,12.0343,237200.0
2007-03-27 09:55:00,15.9,15.91,15.88,15.9,213200.0,12.0343,12.0419,12.0192,12.0343,213200.0
2007-03-27 10:00:00,15.9,15.95,15.89,15.94,544800.0,12.0343,12.0721,12.0267,12.0646,544800.0
2007-03-27 10:05:00,15.94,15.96,15.9,15.92,446200.0,12.0646,12.0797,12.0343,12.0494,446200.0
2007-03-27 10:10:00,15.91,15.92,15.9,15.9,214800.0,12.0419,12.0494,12.0343,12.0343,214800.0
2007-03-27 10:15:00,15.9,15.92,15.89,15.9,215000.0,12.0343,12.0494,12.0267,12.0343,215000.0
2007-03-27 10:20:00,15.9,15.94,15.88,15.89,279400.0,12.0343,12.0646,12.0192,12.0267,279400.0
2007-03-27 10:25:00,15.89,15.91,15.88,15.89,207200.0,12.0267,12.0419,12.0192,12.0267,207200.0
2007-03-27 10:30:00,15.9,15.9,15.88,15.88,315600.0,12.0343,12.0343,12.0192,12.0192,315600.0
2007-03-27 10:35:00,15.88,15.9,15.88,15.89,197800.0,12.0192,12.0343,12.0192,12.0267,197800.0
2007-03-27 10:40:00,15.88,15.9,15.88,15.9,388600.0,12.0192,12.0343,12.0192,12.0343,388600.0
2007-03-27 10:45:00,15.9,15.91,15.9,15.91,135400.0,12.0343,12.0419,12.0343,12.0419,135400.0
2007-03-27 10:50:00,15.92,15.92,15.9,15.91,270800.0,12.0494,12.0494,12.0343,12.0419,270800.0
2007-03-27 10:55:00,15.9,15.91,15.9,15.9,525600.0,12.0343,12.0419,12.0343,12.0343,525600.0
2007-03-27 11:00:00,15.9,15.9,15.88,15.89,150600.0,12.0343,12.0343,12.0192,12.0267,150600.0
2007-03-27 11:05:00,15.88,15.9,15.88,15.88,325400.0,12.0192,12.0343,12.0192,12.0192,325400.0
2007-03-27 11:10:00,15.88,15.88,15.86,15.88,199800.0,12.0192,12.0192,12.004,12.0192,199800.0
2007-03-27 11:15:00,15.88,15.88,15.86,15.87,163000.0,12.0192,12.0192,12.004,12.0116,163000.0
2007-03-27 11:20:00,15.87,15.87,15.84,15.84,644600.0,12.0116,12.0116,11.9889,11.9889,644600.0
2007-03-27 11:25:00,15.84,15.84,15.83,15.83,135400.0,11.9889,11.9889,11.9813,11.9813,135400.0
2007-03-27 11:30:00,15.83,15.84,15.8,15.83,216200.0,11.9813,11.9889,11.9586,11.9813,216200.0
2007-03-27 11:35:00,15.83,15.84,15.82,15.82,121200.0,11.9813,11.9889,11.9737,11.9737,121200.0
2007-03-27 11:40:00,15.82,15.83,15.81,15.83,138400.0,11.9737,11.9813,11.9662,11.9813,138400.0
2007-03-27 11:45:00,15.82,15.84,15.81,15.84,266600.0,11.9737,11.9889,11.9662,11.9889,266600.0
2007-03-27 11:50:00,15.84,15.85,15.84,15.84,283800.0,11.9889,11.9965,11.9889,11.9889,283800.0
2007-03-27 11:55:00,15.84,15.86,15.84,15.85,160200.0,11.9889,12.004,11.9889,11.9965,160200.0
2007-03-27 12:00:00,15.85,15.86,15.84,15.86,143000.0,11.9965,12.004,11.9889,12.004,143000.0
2007-03-27 12:05:00,15.85,15.88,15.85,15.88,196400.0,11.9965,12.0192,11.9965,12.0192,196400.0
2007-03-27 12:10:00,15.88,15.88,15.87,15.88,154600.0,12.0192,12.0192,12.0116,12.0192,154600.0
2007-03-27 12:15:00,15.88,15.88,15.85,15.85,96400.0,12.0192,12.0192,11.9965,11.9965,96400.0
2007-03-27 12:20:00,15.85,15.85,15.84,15.85,102600.0,11.9965,11.9965,11.9889,11.9965,102600.0
2007-03-27 12:25:00,15.85,15.86,15.85,15.85,80000.0,11.9965,12.004,11.9965,11.9965,80000.0
2007-03-27 12:30:00,15.86,15.86,15.84,15.85,172600.0,12.004,12.004,11.9889,11.9965,172600.0
2007-03-27 12:35:00,15.85,15.86,15.84,15.85,166200.0,11.9965,12.004,11.9889,11.9965,166200.0
2007-03-27 12:40:00,15.84,15.85,15.84,15.85,132600.0,11.9889,11.9965,11.9889,11.9965,132600.0
2007-03-27 12:45:00,15.85,15.85,15.85,15.85,57200.0,11.9965,11.9965,11.9965,11.9965,57200.0
2007-03-27 12:50:00,15.85,15.88,15.85,15.88,193600.0,11.9965,12.0192,11.9965,12.0192,193600.0
2007-03-27 12:55:00,15.88,15.88,15.87,15.87,106000.0,12.0192,12.0192,12.0116,12.0116,106000.0
2007-03-27 13:00:00,15.86,15.86,15.85,15.85,397600.0,12.004,12.004,11.9965,11.9965,397600.0
2007-03-27 13:05:00,15.85,15.87,15.83,15.85,196800.0,11.9965,12.0116,11.9813,11.9965,196800.0
2007-03-27 13:10:00,15.86,15.86,15.84,15.84,52000.0,12.004,12.004,11.9889,11.9889,52000.0
2007-03-27 13:15:00,15.84,15.85,15.84,15.84,55000.0,11.9889,11.9965,11.9889,11.9889,55000.0
2007-03-27 13:20:00,15.85,15.85,15.84,15.84,51800.0,11.9965,11.9965,11.9889,11.9889,51800.0
2007-03-27 13:25:00,15.85,15.85,15.84,15.84,141400.0,11.9965,11.9965,11.9889,11.9889,141400.0
2007-03-27 13:30:00,15.84,15.84,15.83,15.83,56200.0,11.9889,11.9889,11.9813,11.9813,56200.0
2007-03-27 13:35:00,15.84,15.84,15.83,15.83,37400.0,11.9889,11.9889,11.9813,11.9813,37400.0
2007-03-27 13:40:00,15.83,15.84,15.83,15.84,49000.0,11.9813,11.9889,11.9813,11.9889,49000.0
2007-03-27 13:45:00,15.84,15.84,15.83,15.84,75800.0,11.9889,11.9889,11.9813,11.9889,75800.0
2007-03-27 13:50:00,15.84,15.85,15.84,15.84,219400.0,11.9889,11.9965,11.9889,11.9889,219400.0
2007-03-27 13:55:00,15.84,15.85,15.83,15.84,162000.0,11.9889,11.9965,11.9813,11.9889,162000.0
2007-03-27 14:00:00,15.84,15.84,15.81,15.81,107400.0,11.9889,11.9889,11.9662,11.9662,107400.0
2007-03-27 14:05:00,15.81,15.83,15.81,15.81,122600.0,11.9662,11.9813,11.9662,11.9662,122600.0
2007-03-27 14:10:00,15.81,15.82,15.81,15.82,77400.0,11.9662,11.9737,11.9662,11.9737,77400.0
2007-03-27 14:15:00,15.82,15.83,15.81,15.81,157800.0,11.9737,11.9813,11.9662,11.9662,157800.0
2007-03-27 14:20:00,15.81,15.84,15.81,15.81,132200.0,11.9662,11.9889,11.9662,11.9662,132200.0
2007-03-27 14:25:00,15.81,15.83,15.81,15.83,301400.0,11.9662,11.9813,11.9662,11.9813,301400.0
2007-03-27 14:30:00,15.82,15.84,15.82,15.83,493400.0,11.9737,11.9889,11.9737,11.9813,493400.0
2007-03-27 14:35:00,15.84,15.84,15.82,15.82,113600.0,11.9889,11.9889,11.9737,11.9737,113600.0
2007-03-27 14:40:00,15.82,15.83,15.82,15.82,180800.0,11.9737,11.9813,11.9737,11.9737,180800.0
2007-03-27 14:45:00,15.83,15.83,15.8,15.81,199600.0,11.9813,11.9813,11.9586,11.9662,199600.0
2007-03-27 14:50:00,15.81,15.83,15.81,15.81,675200.0,11.9662,11.9813,11.9662,11.9662,675200.0
2007-03-27 14:55:00,15.81,15.82,15.8,15.82,229000.0,11.9662,11.9737,11.9586,11.9737,229000.0
2007-03-27 15:00:00,15.82,15.82,15.81,15.81,140000.0,11.9737,11.9737,11.9662,11.9662,140000.0
2007-03-27 15:05:00,15.81,15.82,15.81,15.81,121400.0,11.9662,11.9737,11.9662,11.9662,121400.0
2007-03-27 15:10:00,15.81,15.83,15.81,15.82,171400.0,11.9662,11.9813,11.9662,11.9737,171400.0
2007-03-27 15:15:00,15.82,15.84,15.81,15.84,211000.0,11.9737,11.9889,11.9662,11.9889,211000.0
2007-03-27 15:20:00,15.84,15.86,15.83,15.84,306200.0,11.9889,12.004,11.9813,11.9889,306200.0
2007-03-27 15:25:00,15.84,15.84,15.81,15.83,448200.0,11.9889,11.9889,11.9662,11.9813,448200.0
2007-03-27 15:30:00,15.83,15.86,15.82,15.85,373800.0,11.9813,12.004,11.9737,11.9965,373800.0
2007-03-27 15:35:00,15.85,15.85,15.84,15.85,127400.0,11.9965,11.9965,11.9889,11.9965,127400.0
2007-03-27 15:40:00,15.84,15.86,15.84,15.86,171600.0,11.9889,12.004,11.9889,12.004,171600.0
2007-03-27 15:45:00,15.86,15.87,15.86,15.86,293400.0,12.004,12.0116,12.004,12.004,293400.0
2007-03-27 15:50:00,15.86,15.87,15.85,15.86,448800.0,12.004,12.0116,11.9965,12.004,448800.0
2007-03-27 15:55:00,15.87,15.88,15.85,15.87,992800.0,12.0116,12.0192,11.9965,12.0116,992800.0
2007-03-28 09:30:00,15.8,15.83,15.71,15.72,758600.0,11.9586,11.9813,11.8905,11.8981,758600.0
2007-03-28 09:35:00,15.72,15.73,15.68,15.69,430200.0,11.8981,11.9056,11.8678,11.8754,430200.0
2007-03-28 09:40:00,15.68,15.7,15.66,15.69,455400.0,11.8678,11.8829,11.8526,11.8754,455400.0
2007-03-28 09:45:00,15.69,15.69,15.67,15.69,423800.0,11.8754,11.8754,11.8602,11.8754,423800.0
2007-03-28 09:50:00,15.69,15.72,15.69,15.7,324400.0,11.8754,11.8981,11.8754,11.8829,324400.0
2007-03-28 09:55:00,15.7,15.72,15.69,15.7,259600.0,11.8829,11.8981,11.8754,11.8829,259600.0
2007-03-28 10:00:00,15.7,15.78,15.68,15.7,388800.0,11.8829,11.9435,11.8678,11.8829,388800.0
2007-03-28 10:05:00,15.7,15.78,15.7,15.74,1747400.0,11.8829,11.9435,11.8829,11.9132,1747400.0
2007-03-28 10:10:00,15.75,15.84,15.75,15.81,1230600.0,11.9208,11.9889,11.9208,11.9662,1230600.0
2007-03-28 10:15:00,15.81,15.81,15.76,15.76,573400.0,11.9662,11.9662,11.9283,11.9283,573400.0
2007-03-28 10:20:00,15.76,15.76,15.72,15.72,314200.0,11.9283,11.9283,11.8981,11.8981,314200.0
2007-03-28 10:25:00,15.72,15.73,15.71,15.72,164600.0,11.8981,11.9056,11.8905,11.8981,164600.0
2007-03-28 10:30:00,15.72,15.72,15.65,15.65,601600.0,11.8981,11.8981,11.8451,11.8451,601600.0
2007-03-28 10:35:00,15.65,15.75,15.63,15.64,1022200.0,11.8451,11.9208,11.8299,11.8375,1022200.0
2007-03-28 10:40:00,15.64,15.65,15.63,15.63,292200.0,11.8375,11.8451,11.8299,11.8299,292200.0
2007-03-28 10:45:00,15.63,15.75,15.62,15.64,791400.0,11.8299,11.9208,11.8224,11.8375,791400.0
2007-03-28 10:50:00,15.65,15.75,15.63,15.67,891400.0,11.8451,11.9208,11.8299,11.8602,891400.0
2007-03-28 10:55:00,15.67,15.75,15.67,15.75,527800.0,11.8602,11.9208,11.8602,11.9208,527800.0
2007-03-28 11:00:00,15.75,15.75,15.71,15.72,249200.0,11.9208,11.9208,11.8905,11.8981,249200.0
2007-03-28 11:05:00,15.72,15.75,15.71,15.74,384000.0,11.8981,11.9208,11.8905,11.9132,384000.0
2007-03-28 11:10:00,15.73,15.76,15.72,15.72,235800.0,11.9056,11.9283,11.8981,11.8981,235800.0
2007-03-28 11:15:00,15.72,15.72,15.7,15.72,250200.0,11.8981,11.8981,11.8829,11.8981,250200.0
2007-03-28 11:20:00,15.72,15.72,15.68,15.68,367800.0,11.8981,11.8981,11.8678,11.8678,367800.0
2007-03-28 11:25:00,15.68,15.69,15.65,15.65,287200.0,11.8678,11.8754,11.8451,11.8451,287200.0
2007-03-28 11:30:00,15.65,15.66,15.63,15.64,219600.0,11.8451,11.8526,11.8299,11.8375,219600.0
2007-03-28 11:35:00,15.63,15.65,15.63,15.65,132800.0,11.8299,11.8451,11.8299,11.8451,132800.0
2007-03-28 11:40:00,15.65,15.66,15.65,15.65,259200.0,11.8451,11.8526,11.8451,11.8451,259200.0
2007-03-28 11:45:00,15.65,15.65,15.63,15.63,362400.0,11.8451,11.8451,11.8299,11.8299,362400.0
2007-03-28 11:50:00,15.63,15.63,15.62,15.62,141800.0,11.8299,11.8299,11.8224,11.8224,141800.0
2007-03-28 11:55:00,15.62,15.63,15.61,15.62,224800.0,11.8224,11.8299,11.8148,11.8224,224800.0
2007-03-28 12:00:00,15.62,15.68,15.61,15.67,446800.0,11.8224,11.8678,11.8148,11.8602,446800.0
2007-03-28 12:05:00,15.66,15.71,15.65,15.69,509800.0,11.8526,11.8905,11.8451,11.8754,509800.0
2007-03-28 12:10:00,15.68,15.69,15.67,15.68,251200.0,11.8678,11.8754,11.8602,11.8678,251200.0
2007-03-28 12:15:00,15.69,15.77,15.68,15.75,584000.0,11.8754,11.9359,11.8678,11.9208,584000.0
2007-03-28 12:20:00,15.77,15.79,15.73,15.77,587200.0,11.9359,11.951,11.9056,11.9359,587200.0
2007-03-28 12:25:00,15.78,15.8,15.74,15.75,410400.0,11.9435,11.9586,11.9132,11.9208,410400.0
2007-03-28 12:30:00,15.75,15.77,15.74,15.74,234400.0,11.9208,11.9359,11.9132,11.9132,234400.0
2007-03-28 12:35:00,15.74,15.81,15.74,15.81,352600.0,11.9132,11.9662,11.9132,11.9662,352600.0
2007-03-28 12:40:00,15.81,15.81,15.78,15.8,401800.0,11.9662,11.9662,11.9435,11.9586,401800.0
2007-03-28 12:45:00,15.8,15.83,15.78,15.78,459600.0,11.9586,11.9813,11.9435,11.9435,459600.0
2007-03-28 12:50:00,15.78,15.78,15.74,15.74,300200.0,11.9435,11.9435,11.9132,11.9132,300200.0
2007-03-28 12:55:00,15.74,15.76,15.74,15.74,235200.0,11.9132,11.9283,11.9132,11.9132,235200.0
2007-03-28 13:00:00,15.74,15.76,15.73,15.74,308000.0,11.9132,11.9283,11.9056,11.9132,308000.0
2007-03-28 13:05:00,15.74,15.79,15.74,15.78,268000.0,11.9132,11.951,11.9132,11.9435,268000.0
2007-03-28 13:10:00,15.78,15.79,15.76,15.78,205800.0,11.9435,11.951,11.9283,11.9435,205800.0
2007-03-28 13:15:00,15.78,15.81,15.78,15.78,228000.0,11.9435,11.9662,11.9435,11.9435,228000.0
2007-03-28 13:20:00,15.78,15.81,15.78,15.8,179800.0,11.9435,11.9662,11.9435,11.9586,179800.0
2007-03-28 13:25:00,15.8,15.81,15.79,15.79,44400.0,11.9586,11.9662,11.951,11.951,44400.0
2007-03-28 13:30:00,15.79,15.81,15.78,15.81,243000.0,11.951,11.9662,11.9435,11.9662,243000.0
2007-03-28 13:35:00,15.81,15.83,15.79,15.82,234200.0,11.9662,11.9813,11.951,11.9737,234200.0
2007-03-28 13:40:00,15.82,15.83,15.81,15.83,218600.0,11.9737,11.9813,11.9662,11.9813,218600.0
2007-03-28 13:45:00,15.83,15.85,15.81,15.81,192000.0,11.9813,11.9965,11.9662,11.9662,192000.0
2007-03-28 13:50:00,15.81,15.81,15.78,15.78,175800.0,11.9662,11.9662,11.9435,11.9435,175800.0
2007-03-28 13:55:00,15.78,15.79,15.76,15.76,122800.0,11.9435,11.951,11.9283,11.9283,122800.0
2007-03-28 14:00:00,15.76,15.77,15.74,15.75,281800.0,11.9283,11.9359,11.9132,11.9208,281800.0
2007-03-28 14:05:00,15.75,15.77,15.74,15.74,307200.0,11.9208,11.9359,11.9132,11.9132,307200.0
2007-03-28 14:10:00,15.74,15.76,15.72,15.72,261400.0,11.9132,11.9283,11.8981,11.8981,261400.0
2007-03-28 14:15:00,15.72,15.72,15.68,15.7,247200.0,11.8981,11.8981,11.8678,11.8829,247200.0
2007-03-28 14:20:00,15.7,15.7,15.68,15.68,257200.0,11.8829,11.8829,11.8678,11.8678,257200.0
2007-03-28 14:25:00,15.69,15.69,15.67,15.67,175600.0,11.8754,11.8754,11.8602,11.8602,175600.0
2007-03-28 14:30:00,15.67,15.68,15.67,15.68,263000.0,11.8602,11.8678,11.8602,11.8678,263000.0
2007-03-28 14:35:00,15.67,15.68,15.65,15.67,256000.0,11.8602,11.8678,11.8451,11.8602,256000.0
2007-03-28 14:40:00,15.67,15.67,15.65,15.65,295600.0,11.8602,11.8602,11.8451,11.8451,295600.0
2007-03-28 14:45:00,15.65,15.65,15.63,15.63,209200.0,11.8451,11.8451,11.8299,11.8299,209200.0
2007-03-28 14:50:00,15.63,15.63,15.61,15.62,366000.0,11.8299,11.8299,11.8148,11.8224,366000.0
2007-03-28 14:55:00,15.62,15.62,15.61,15.62,259000.0,11.8224,11.8224,11.8148,11.8224,259000.0
2007-03-28 15:00:00,15.62,15.67,15.62,15.66,503400.0,11.8224,11.8602,11.8224,11.8526,503400.0
2007-03-28 15:05:00,15.66,15.66,15.63,15.65,207200.0,11.8526,11.8526,11.8299,11.8451,207200.0
2007-03-28 15:10:00,15.65,15.67,15.64,15.67,222600.0,11.8451,11.8602,11.8375,11.8602,222600.0
2007-03-28 15:15:00,15.67,15.67,15.65,15.65,245800.0,11.8602,11.8602,11.8451,11.8451,245800.0
2007-03-28 15:20:00,15.65,15.67,15.64,15.67,290400.0,11.8451,11.8602,11.8375,11.8602,290400.0
2007-03-28 15:25:00,15.67,15.72,15.67,15.7,428200.0,11.8602,11.8981,11.8602,11.8829,428200.0
2007-03-28 15:30:00,15.69,15.7,15.67,15.67,273000.0,11.8754,11.8829,11.8602,11.8602,273000.0
2007-03-28 15:35:00,15.68,15.68,15.67,15.67,209400.0,11.8678,11.8678,11.8602,11.8602,209400.0
2007-03-28 15:40:00,15.67,15.69,15.67,15.68,297600.0,11.8602,11.8754,11.8602,11.8678,297600.0
2007-03-28 15:45:00,15.67,15.68,15.64,15.65,368800.0,11.8602,11.8678,11.8375,11.8451,368800.0
2007-03-28 15:50:00,15.65,15.67,15.65,15.66,562200.0,11.8451,11.8602,11.8451,11.8526,562200.0
2007-03-28 15:55:00,15.65,15.66,15.63,15.63,995200.0,11.8451,11.8526,11.8299,11.8299,995200.0
2007-03-29 09:30:00,15.79,15.79,15.71,15.71,574600.0,11.951,11.951,11.8905,11.8905,574600.0
2007-03-29 09:35:00,15.7,15.76,15.7,15.71,225600.0,11.8829,11.9283,11.8829,11.8905,225600.0
2007-03-29 09:40:00,15.71,15.72,15.69,15.7,223200.0,11.8905,11.8981,11.8754,11.8829,223200.0
2007-03-29 09:45:00,15.7,15.74,15.69,15.72,289000.0,11.8829,11.9132,11.8754,11.8981,289000.0
2007-03-29 09:50:00,15.72,15.73,15.69,15.7,176200.0,11.8981,11.9056,11.8754,11.8829,176200.0
2007-03-29 09:55:00,15.7,15.7,15.68,15.69,192200.0,11.8829,11.8829,11.8678,11.8754,192200.0
2007-03-29 10:00:00,15.68,15.69,15.67,15.68,215600.0,11.8678,11.8754,11.8602,11.8678,215600.0
2007-03-29 10:05:00,15.68,15.7,15.68,15.7,319200.0,11.8678,11.8829,11.8678,11.8829,319200.0
2007-03-29 10:10:00,15.71,15.72,15.69,15.7,181200.0,11.8905,11.8981,11.8754,11.8829,181200.0
2007-03-29 10:15:00,15.7,15.76,15.7,15.75,336400.0,11.8829,11.9283,11.8829,11.9208,336400.0
2007-03-29 10:20:00,15.75,15.81,15.75,15.81,352200.0,11.9208,11.9662,11.9208,11.9662,352200.0
2007-03-29 10:25:00,15.81,15.85,15.79,15.81,604000.0,11.9662,11.9965,11.951,11.9662,604000.0
2007-03-29 10:30:00,15.81,15.82,15.76,15.77,262200.0,11.9662,11.9737,11.9283,11.9359,262200.0
2007-03-29 10:35:00,15.77,15.8,15.77,15.79,144600.0,11.9359,11.9586,11.9359,11.951,144600.0
2007-03-29 10:40:00,15.79,15.79,15.74,15.74,228200.0,11.951,11.951,11.9132,11.9132,228200.0
2007-03-29 10:45:00,15.74,15.75,15.71,15.71,248400.0,11.9132,11.9208,11.8905,11.8905,248400.0
2007-03-29 10:50:00,15.72,15.72,15.7,15.71,323400.0,11.8981,11.8981,11.8829,11.8905,323400.0
2007-03-29 10:55:00,15.72,15.72,15.69,15.69,180400.0,11.8981,11.8981,11.8754,11.8754,180400.0
2007-03-29 11:00:00,15.69,15.7,15.69,15.69,94200.0,11.8754,11.8829,11.8754,11.8754,94200.0
2007-03-29 11:05:00,15.69,15.69,15.68,15.68,155600.0,11.8754,11.8754,11.8678,11.8678,155600.0
2007-03-29 11:10:00,15.68,15.69,15.63,15.64,350800.0,11.8678,11.8754,11.8299,11.8375,350800.0
2007-03-29 11:15:00,15.64,15.66,15.63,15.65,158600.0,11.8375,11.8526,11.8299,11.8451,158600.0
2007-03-29 11:20:00,15.66,15.69,15.66,15.67,137000.0,11.8526,11.8754,11.8526,11.8602,137000.0
2007-03-29 11:25:00,15.67,15.68,15.65,15.67,92000.0,11.8602,11.8678,11.8451,11.8602,92000.0
2007-03-29 11:30:00,15.67,15.68,15.67,15.67,54600.0,11.8602,11.8678,11.8602,11.8602,54600.0
2007-03-29 11:35:00,15.67,15.67,15.64,15.65,115400.0,11.8602,11.8602,11.8375,11.8451,115400.0
2007-03-29 11:40:00,15.65,15.65,15.65,15.65,62000.0,11.8451,11.8451,11.8451,11.8451,62000.0
2007-03-29 11:45:00,15.65,15.65,15.63,15.63,136000.0,11.8451,11.8451,11.8299,11.8299,136000.0
2007-03-29 11:50:00,15.63,15.63,15.61,15.62,226600.0,11.8299,11.8299,11.8148,11.8224,226600.0
2007-03-29 11:55:00,15.62,15.63,15.56,15.57,240000.0,11.8224,11.8299,11.777,11.7845,240000.0
2007-03-29 12:00:00,15.56,15.59,15.56,15.56,146800.0,11.777,11.7997,11.777,11.777,146800.0
2007-03-29 12:05:00,15.56,15.58,15.56,15.56,134200.0,11.777,11.7921,11.777,11.777,134200.0
2007-03-29 12:10:00,15.56,15.59,15.56,15.59,95600.0,11.777,11.7997,11.777,11.7997,95600.0
2007-03-29 12:15:00,15.58,15.59,15.55,15.55,178000.0,11.7921,11.7997,11.7694,11.7694,178000.0
2007-03-29 12:20:00,15.55,15.58,15.55,15.56,126800.0,11.7694,11.7921,11.7694,11.777,126800.0
2007-03-29 12:25:00,15.56,15.56,15.53,15.54,154400.0,11.777,11.777,11.7543,11.7618,154400.0
2007-03-29 12:30:00,15.54,15.54,15.5,15.51,411800.0,11.7618,11.7618,11.7315,11.7391,411800.0
2007-03-29 12:35:00,15.51,15.51,15.0,15.49,746200.0,11.7391,11.7391,11.3531,11.724,746200.0
2007-03-29 12:40:00,15.49,15.5,15.48,15.5,230600.0,11.724,11.7315,11.7164,11.7315,230600.0
2007-03-29 12:45:00,15.5,15.54,15.49,15.53,353200.0,11.7315,11.7618,11.724,11.7543,353200.0
2007-03-29 12:50:00,15.54,15.54,15.53,15.53,135200.0,11.7618,11.7618,11.7543,11.7543,135200.0
2007-03-29 12:55:00,15.53,15.53,15.51,15.52,192600.0,11.7543,11.7543,11.7391,11.7467,192600.0
2007-03-29 13:00:00,15.52,15.52,15.51,15.51,156400.0,11.7467,11.7467,11.7391,11.7391,156400.0
2007-03-29 13:05:00,15.52,15.57,15.51,15.57,200400.0,11.7467,11.7845,11.7391,11.7845,200400.0
2007-03-29 13:10:00,15.57,15.58,15.55,15.55,238200.0,11.7845,11.7921,11.7694,11.7694,238200.0
2007-03-29 13:15:00,15.55,15.56,15.54,15.55,203800.0,11.7694,11.777,11.7618,11.7694,203800.0
2007-03-29 13:20:00,15.54,15.55,15.53,15.53,192800.0,11.7618,11.7694,11.7543,11.7543,192800.0
2007-03-29 13:25:00,15.53,15.53,15.52,15.53,159400.0,11.7543,11.7543,11.7467,11.7543,159400.0
2007-03-29 13:30:00,15.53,15.53,15.52,15.52,114400.0,11.7543,11.7543,11.7467,11.7467,114400.0
2007-03-29 13:35:00,15.53,15.56,15.52,15.55,203200.0,11.7543,11.777,11.7467,11.7694,203200.0
2007-03-29 13:40:00,15.55,15.56,15.54,15.55,162800.0,11.7694,11.777,11.7618,11.7694,162800.0
2007-03-29 13:45:00,15.55,15.55,15.53,15.53,103000.0,11.7694,11.7694,11.7543,11.7543,103000.0
2007-03-29 13:50:00,15.53,15.54,15.53,15.53,261800.0,11.7543,11.7618,11.7543,11.7543,261800.0
2007-03-29 13:55:00,15.53,15.53,15.5,15.52,227000.0,11.7543,11.7543,11.7315,11.7467,227000.0
2007-03-29 14:00:00,15.52,15.52,15.51,15.52,224800.0,11.7467,11.7467,11.7391,11.7467,224800.0
2007-03-29 14:05:00,15.51,15.52,15.49,15.49,333800.0,11.7391,11.7467,11.724,11.724,333800.0
2007-03-29 14:10:00,15.49,15.64,15.49,15.5,343800.0,11.724,11.8375,11.724,11.7315,343800.0
2007-03-29 14:15:00,15.5,15.52,15.49,15.52,252400.0,11.7315,11.7467,11.724,11.7467,252400.0
2007-03-29 14:20:00,15.52,15.52,15.5,15.51,103200.0,11.7467,11.7467,11.7315,11.7391,103200.0
2007-03-29 14:25:00,15.51,15.53,15.51,15.52,103800.0,11.7391,11.7543,11.7391,11.7467,103800.0
2007-03-29 14:30:00,15.52,15.52,15.51,15.51,96000.0,11.7467,11.7467,11.7391,11.7391,96000.0
2007-03-29 14:35:00,15.52,15.53,15.51,15.52,304000.0,11.7467,11.7543,11.7391,11.7467,304000.0
2007-03-29 14:40:00,15.52,15.58,15.45,15.56,479600.0,11.7467,11.7921,11.6937,11.777,479600.0
2007-03-29 14:45:00,15.57,15.64,15.56,15.56,135200.0,11.7845,11.8375,11.777,11.777,135200.0
2007-03-29 14:50:00,15.56,15.58,15.55,15.56,243600.0,11.777,11.7921,11.7694,11.777,243600.0
2007-03-29 14:55:00,15.56,15.58,15.56,15.57,152600.0,11.777,11.7921,11.777,11.7845,152600.0
2007-03-29 15:00:00,15.58,15.59,15.56,15.58,260600.0,11.7921,11.7997,11.777,11.7921,260600.0
2007-03-29 15:05:00,15.57,15.59,15.57,15.58,162200.0,11.7845,11.7997,11.7845,11.7921,162200.0
2007-03-29 15:10:00,15.58,15.61,15.58,15.61,332600.0,11.7921,11.8148,11.7921,11.8148,332600.0
2007-03-29 15:15:00,15.61,15.63,15.61,15.62,336200.0,11.8148,11.8299,11.8148,11.8224,336200.0
2007-03-29 15:20:00,15.61,15.62,15.6,15.62,147200.0,11.8148,11.8224,11.8072,11.8224,147200.0
2007-03-29 15:25:00,15.62,15.64,15.62,15.63,166800.0,11.8224,11.8375,11.8224,11.8299,166800.0
2007-03-29 15:30:00,15.63,15.65,15.63,15.63,282800.0,11.8299,11.8451,11.8299,11.8299,282800.0
2007-03-29 15:35:00,15.63,15.63,15.6,15.6,284400.0,11.8299,11.8299,11.8072,11.8072,284400.0
2007-03-29 15:40:00,15.6,15.63,15.59,15.62,366800.0,11.8072,11.8299,11.7997,11.8224,366800.0
2007-03-29 15:45:00,15.63,15.65,15.61,15.65,354600.0,11.8299,11.8451,11.8148,11.8451,354600.0
2007-03-29 15:50:00,15.64,15.65,15.62,15.63,307800.0,11.8375,11.8451,11.8224,11.8299,307800.0
2007-03-29 15:55:00,15.63,15.67,15.63,15.66,773400.0,11.8299,11.8602,11.8299,11.8526,773400.0
2007-03-30 09:30:00,15.6,15.68,15.5,15.56,688000.0,11.8072,11.8678,11.7315,11.777,688000.0
2007-03-30 09:35:00,15.56,15.59,15.55,15.59,208800.0,11.777,11.7997,11.7694,11.7997,208800.0
2007-03-30 09:40:00,15.59,15.63,15.56,15.61,312600.0,11.7997,11.8299,11.777,11.8148,312600.0
2007-03-30 09:45:00,15.61,15.72,15.6,15.65,307400.0,11.8148,11.8981,11.8072,11.8451,307400.0
2007-03-30 09:50:00,15.66,15.7,15.65,15.68,105600.0,11.8526,11.8829,11.8451,11.8678,105600.0
2007-03-30 09:55:00,15.67,15.68,15.67,15.68,87200.0,11.8602,11.8678,11.8602,11.8678,87200.0
2007-03-30 10:00:00,15.68,15.71,15.66,15.7,250200.0,11.8678,11.8905,11.8526,11.8829,250200.0
2007-03-30 10:05:00,15.69,15.7,15.64,15.67,201200.0,11.8754,11.8829,11.8375,11.8602,201200.0
2007-03-30 10:10:00,15.67,15.7,15.67,15.68,140400.0,11.8602,11.8829,11.8602,11.8678,140400.0
2007-03-30 10:15:00,15.68,15.7,15.66,15.69,99600.0,11.8678,11.8829,11.8526,11.8754,99600.0
2007-03-30 10:20:00,15.68,15.69,15.67,15.69,88200.0,11.8678,11.8754,11.8602,11.8754,88200.0
2007-03-30 10:25:00,15.68,15.73,15.68,15.72,212000.0,11.8678,11.9056,11.8678,11.8981,212000.0
2007-03-30 10:30:00,15.72,15.72,15.7,15.72,131600.0,11.8981,11.8981,11.8829,11.8981,131600.0
2007-03-30 10:35:00,15.72,15.74,15.71,15.72,127400.0,11.8981,11.9132,11.8905,11.8981,127400.0
2007-03-30 10:40:00,15.72,15.74,15.72,15.72,124800.0,11.8981,11.9132,11.8981,11.8981,124800.0
2007-03-30 10:45:00,15.72,15.72,15.71,15.72,105600.0,11.8981,11.8981,11.8905,11.8981,105600.0
2007-03-30 10:50:00,15.72,15.72,15.7,15.7,196000.0,11.8981,11.8981,11.8829,11.8829,196000.0
2007-03-30 10:55:00,15.7,15.74,15.7,15.74,182400.0,11.8829,11.9132,11.8829,11.9132,182400.0
2007-03-30 11:00:00,15.74,15.74,15.73,15.74,134000.0,11.9132,11.9132,11.9056,11.9132,134000.0
2007-03-30 11:05:00,15.74,15.76,15.74,15.74,123400.0,11.9132,11.9283,11.9132,11.9132,123400.0
2007-03-30 11:10:00,15.75,15.75,15.72,15.73,92600.0,11.9208,11.9208,11.8981,11.9056,92600.0
2007-03-30 11:15:00,15.73,15.73,15.71,15.71,173800.0,11.9056,11.9056,11.8905,11.8905,173800.0
2007-03-30 11:20:00,15.71,15.76,15.68,15.68,337000.0,11.8905,11.9283,11.8678,11.8678,337000.0
2007-03-30 11:25:00,15.68,15.68,15.63,15.64,329000.0,11.8678,11.8678,11.8299,11.8375,329000.0
2007-03-30 11:30:00,15.64,15.65,15.63,15.63,225000.0,11.8375,11.8451,11.8299,11.8299,225000.0
2007-03-30 11:35:00,15.63,15.69,15.63,15.69,232400.0,11.8299,11.8754,11.8299,11.8754,232400.0
2007-03-30 11:40:00,15.69,15.69,15.64,15.67,358400.0,11.8754,11.8754,11.8375,11.8602,358400.0
2007-03-30 11:45:00,15.67,15.67,15.59,15.65,335400.0,11.8602,11.8602,11.7997,11.8451,335400.0
2007-03-30 11:50:00,15.65,15.68,15.61,15.65,299400.0,11.8451,11.8678,11.8148,11.8451,299400.0
2007-03-30 11:55:00,15.65,15.7,15.63,15.68,220800.0,11.8451,11.8829,11.8299,11.8678,220800.0
2007-03-30 12:00:00,15.67,15.67,15.62,15.62,114600.0,11.8602,11.8602,11.8224,11.8224,114600.0
2007-03-30 12:05:00,15.63,15.63,15.6,15.63,110200.0,11.8299,11.8299,11.8072,11.8299,110200.0
2007-03-30 12:10:00,15.63,15.63,15.6,15.63,126200.0,11.8299,11.8299,11.8072,11.8299,126200.0
2007-03-30 12:15:00,15.63,15.64,15.61,15.63,221800.0,11.8299,11.8375,11.8148,11.8299,221800.0
2007-03-30 12:20:00,15.63,15.63,15.6,15.6,57600.0,11.8299,11.8299,11.8072,11.8072,57600.0
2007-03-30 12:25:00,15.6,15.63,15.6,15.6,94600.0,11.8072,11.8299,11.8072,11.8072,94600.0
2007-03-30 12:30:00,15.62,15.65,15.61,15.65,97400.0,11.8224,11.8451,11.8148,11.8451,97400.0
2007-03-30 12:35:00,15.65,15.65,15.64,15.65,40400.0,11.8451,11.8451,11.8375,11.8451,40400.0
2007-03-30 12:40:00,15.65,15.65,15.63,15.64,48200.0,11.8451,11.8451,11.8299,11.8375,48200.0
2007-03-30 12:45:00,15.64,15.64,15.61,15.62,257600.0,11.8375,11.8375,11.8148,11.8224,257600.0
2007-03-30 12:50:00,15.62,15.62,15.59,15.6,118000.0,11.8224,11.8224,11.7997,11.8072,118000.0
2007-03-30 12:55:00,15.6,15.61,15.58,15.6,159600.0,11.8072,11.8148,11.7921,11.8072,159600.0
2007-03-30 13:00:00,15.6,15.62,15.6,15.6,111400.0,11.8072,11.8224,11.8072,11.8072,111400.0
2007-03-30 13:05:00,15.6,15.65,15.6,15.63,140800.0,11.8072,11.8451,11.8072,11.8299,140800.0
2007-03-30 13:10:00,15.63,15.63,15.62,15.63,43600.0,11.8299,11.8299,11.8224,11.8299,43600.0
2007-03-30 13:15:00,15.63,15.64,15.63,15.64,44600.0,11.8299,11.8375,11.8299,11.8375,44600.0
2007-03-30 13:20:00,15.63,15.64,15.63,15.64,46600.0,11.8299,11.8375,11.8299,11.8375,46600.0
2007-03-30 13:25:00,15.64,15.65,15.63,15.65,81800.0,11.8375,11.8451,11.8299,11.8451,81800.0
2007-03-30 13:30:00,15.65,15.67,15.65,15.67,172800.0,11.8451,11.8602,11.8451,11.8602,172800.0
2007-03-30 13:35:00,15.66,15.67,15.65,15.67,49600.0,11.8526,11.8602,11.8451,11.8602,49600.0
2007-03-30 13:40:00,15.68,15.72,15.67,15.71,399600.0,11.8678,11.8981,11.8602,11.8905,399600.0
2007-03-30 13:45:00,15.71,15.71,15.65,15.65,104400.0,11.8905,11.8905,11.8451,11.8451,104400.0
2007-03-30 13:50:00,15.65,15.68,15.65,15.68,106000.0,11.8451,11.8678,11.8451,11.8678,106000.0
2007-03-30 13:55:00,15.68,15.68,15.66,15.66,33800.0,11.8678,11.8678,11.8526,11.8526,33800.0
2007-03-30 14:00:00,15.66,15.68,15.65,15.65,115400.0,11.8526,11.8678,11.8451,11.8451,115400.0
2007-03-30 14:05:00,15.65,15.65,15.63,15.65,107200.0,11.8451,11.8451,11.8299,11.8451,107200.0
2007-03-30 14:10:00,15.65,15.68,15.65,15.67,77200.0,11.8451,11.8678,11.8451,11.8602,77200.0
2007-03-30 14:15:00,15.66,15.69,15.66,15.69,151800.0,11.8526,11.8754,11.8526,11.8754,151800.0
2007-03-30 14:20:00,15.69,15.69,15.67,15.67,64200.0,11.8754,11.8754,11.8602,11.8602,64200.0
2007-03-30 14:25:00,15.68,15.71,15.67,15.69,99800.0,11.8678,11.8905,11.8602,11.8754,99800.0
2007-03-30 14:30:00,15.69,15.7,15.68,15.7,75800.0,11.8754,11.8829,11.8678,11.8829,75800.0
2007-03-30 14:35:00,15.7,15.74,15.7,15.72,169800.0,11.8829,11.9132,11.8829,11.8981,169800.0
2007-03-30 14:40:00,15.72,15.72,15.7,15.72,108600.0,11.8981,11.8981,11.8829,11.8981,108600.0
2007-03-30 14:45:00,15.72,15.72,15.71,15.71,62400.0,11.8981,11.8981,11.8905,11.8905,62400.0
2007-03-30 14:50:00,15.71,15.71,15.69,15.69,59200.0,11.8905,11.8905,11.8754,11.8754,59200.0
2007-03-30 14:55:00,15.69,15.7,15.68,15.69,99200.0,11.8754,11.8829,11.8678,11.8754,99200.0
2007-03-30 15:00:00,15.69,15.69,15.69,15.69,34800.0,11.8754,11.8754,11.8754,11.8754,34800.0
2007-03-30 15:05:00,15.69,15.69,15.67,15.67,49600.0,11.8754,11.8754,11.8602,11.8602,49600.0
2007-03-30 15:10:00,15.68,15.68,15.65,15.68,134800.0,11.8678,11.8678,11.8451,11.8678,134800.0
2007-03-30 15:15:00,15.68,15.71,15.68,15.7,284600.0,11.8678,11.8905,11.8678,11.8829,284600.0
2007-03-30 15:20:00,15.7,15.71,15.69,15.69,120800.0,11.8829,11.8905,11.8754,11.8754,120800.0
2007-03-30 15:25:00,15.69,15.69,15.68,15.68,90400.0,11.8754,11.8754,11.8678,11.8678,90400.0
2007-03-30 15:30:00,15.68,15.68,15.65,15.66,95400.0,11.8678,11.8678,11.8451,11.8526,95400.0
2007-03-30 15:35:00,15.66,15.69,15.66,15.68,289200.0,11.8526,11.8754,11.8526,11.8678,289200.0
2007-03-30 15:40:00,15.68,15.7,15.68,15.69,245200.0,11.8678,11.8829,11.8678,11.8754,245200.0
2007-03-30 15:45:00,15.68,15.71,15.68,15.7,239000.0,11.8678,11.8905,11.8678,11.8829,239000.0
2007-03-30 15:50:00,15.7,15.71,15.69,15.7,370600.0,11.8829,11.8905,11.8754,11.8829,370600.0
2007-03-30 15:55:00,15.7,15.7,15.66,15.67,411600.0,11.8829,11.8829,11.8526,11.8602,411600.0
2007-04-02 09:30:00,15.72,15.79,15.67,15.74,830400.0,11.8981,11.951,11.8602,11.9132,830400.0
2007-04-02 09:35:00,15.74,15.75,15.7,15.71,281400.0,11.9132,11.9208,11.8829,11.8905,281400.0
2007-04-02 09:40:00,15.71,15.72,15.68,15.7,440200.0,11.8905,11.8981,11.8678,11.8829,440200.0
2007-04-02 09:45:00,15.71,15.74,15.67,15.71,277400.0,11.8905,11.9132,11.8602,11.8905,277400.0
2007-04-02 09:50:00,15.7,15.74,15.68,15.72,388200.0,11.8829,11.9132,11.8678,11.8981,388200.0
2007-04-02 09:55:00,15.72,15.72,15.67,15.68,121200.0,11.8981,11.8981,11.8602,11.8678,121200.0
2007-04-02 10:00:00,15.68,15.7,15.63,15.63,335600.0,11.8678,11.8829,11.8299,11.8299,335600.0
2007-04-02 10:05:00,15.63,15.65,15.6,15.63,341600.0,11.8299,11.8451,11.8072,11.8299,341600.0
2007-04-02 10:10:00,15.62,15.65,15.56,15.6,281000.0,11.8224,11.8451,11.777,11.8072,281000.0
2007-04-02 10:15:00,15.6,15.61,15.55,15.55,407800.0,11.8072,11.8148,11.7694,11.7694,407800.0
2007-04-02 10:20:00,15.55,15.56,15.53,15.56,183600.0,11.7694,11.777,11.7543,11.777,183600.0
2007-04-02 10:25:00,15.56,15.58,15.55,15.57,190000.0,11.777,11.7921,11.7694,11.7845,190000.0
2007-04-02 10:30:00,15.57,15.63,15.57,15.58,246200.0,11.7845,11.8299,11.7845,11.7921,246200.0
2007-04-02 10:35:00,15.58,15.6,15.58,15.6,93000.0,11.7921,11.8072,11.7921,11.8072,93000.0
2007-04-02 10:40:00,15.6,15.62,15.59,15.61,155600.0,11.8072,11.8224,11.7997,11.8148,155600.0
2007-04-02 10:45:00,15.62,15.63,15.61,15.61,108000.0,11.8224,11.8299,11.8148,11.8148,108000.0
2007-04-02 10:50:00,15.62,15.62,15.61,15.61,80200.0,11.8224,11.8224,11.8148,11.8148,80200.0
2007-04-02 10:55:00,15.62,15.66,15.61,15.64,151000.0,11.8224,11.8526,11.8148,11.8375,151000.0
2007-04-02 11:00:00,15.63,15.66,15.62,15.63,170800.0,11.8299,11.8526,11.8224,11.8299,170800.0
2007-04-02 11:05:00,15.63,15.65,15.63,15.63,89800.0,11.8299,11.8451,11.8299,11.8299,89800.0
2007-04-02 11:10:00,15.63,15.63,15.61,15.63,111000.0,11.8299,11.8299,11.8148,11.8299,111000.0
2007-04-02 11:15:00,15.63,15.67,15.63,15.63,286800.0,11.8299,11.8602,11.8299,11.8299,286800.0
2007-04-02 11:20:00,15.63,15.64,15.63,15.63,35200.0,11.8299,11.8375,11.8299,11.8299,35200.0
2007-04-02 11:25:00,15.63,15.67,15.63,15.65,178400.0,11.8299,11.8602,11.8299,11.8451,178400.0
2007-04-02 11:30:00,15.65,15.66,15.65,15.65,112000.0,11.8451,11.8526,11.8451,11.8451,112000.0
2007-04-02 11:35:00,15.65,15.69,15.64,15.69,255600.0,11.8451,11.8754,11.8375,11.8754,255600.0
2007-04-02 11:40:00,15.69,15.69,15.65,15.65,110800.0,11.8754,11.8754,11.8451,11.8451,110800.0
2007-04-02 11:45:00,15.65,15.65,15.61,15.63,120400.0,11.8451,11.8451,11.8148,11.8299,120400.0
2007-04-02 11:50:00,15.62,15.63,15.61,15.63,153600.0,11.8224,11.8299,11.8148,11.8299,153600.0
2007-04-02 11:55:00,15.63,15.63,15.62,15.63,57600.0,11.8299,11.8299,11.8224,11.8299,57600.0
2007-04-02 12:00:00,15.63,15.63,15.61,15.62,180800.0,11.8299,11.8299,11.8148,11.8224,180800.0
2007-04-02 12:05:00,15.62,15.65,15.61,15.63,197600.0,11.8224,11.8451,11.8148,11.8299,197600.0
2007-04-02 12:10:00,15.63,15.67,15.62,15.66,200600.0,11.8299,11.8602,11.8224,11.8526,200600.0
2007-04-02 12:15:00,15.65,15.65,15.62,15.63,89400.0,11.8451,11.8451,11.8224,11.8299,89400.0
2007-04-02 12:20:00,15.62,15.64,15.62,15.63,67800.0,11.8224,11.8375,11.8224,11.8299,67800.0
2007-04-02 12:25:00,15.63,15.64,15.63,15.63,40600.0,11.8299,11.8375,11.8299,11.8299,40600.0
2007-04-02 12:30:00,15.63,15.63,15.6,15.6,59600.0,11.8299,11.8299,11.8072,11.8072,59600.0
2007-04-02 12:35:00,15.6,15.61,15.58,15.58,76800.0,11.8072,11.8148,11.7921,11.7921,76800.0
2007-04-02 12:40:00,15.59,15.6,15.58,15.6,60000.0,11.7997,11.8072,11.7921,11.8072,60000.0
2007-04-02 12:45:00,15.6,15.6,15.6,15.6,74600.0,11.8072,11.8072,11.8072,11.8072,74600.0
2007-04-02 12:50:00,15.6,15.6,15.59,15.59,49400.0,11.8072,11.8072,11.7997,11.7997,49400.0
2007-04-02 12:55:00,15.59,15.59,15.56,15.56,119200.0,11.7997,11.7997,11.777,11.777,119200.0
2007-04-02 13:00:00,15.56,15.59,15.56,15.58,70400.0,11.777,11.7997,11.777,11.7921,70400.0
2007-04-02 13:05:00,15.57,15.58,15.56,15.56,54600.0,11.7845,11.7921,11.777,11.777,54600.0
2007-04-02 13:10:00,15.56,15.57,15.54,15.57,89000.0,11.777,11.7845,11.7618,11.7845,89000.0
2007-04-02 13:15:00,15.56,15.58,15.55,15.58,140000.0,11.777,11.7921,11.7694,11.7921,140000.0
2007-04-02 13:20:00,15.58,15.59,15.58,15.58,63400.0,11.7921,11.7997,11.7921,11.7921,63400.0
2007-04-02 13:25:00,15.58,15.6,15.58,15.59,68600.0,11.7921,11.8072,11.7921,11.7997,68600.0
2007-04-02 13:30:00,15.59,15.59,15.56,15.56,42200.0,11.7997,11.7997,11.777,11.777,42200.0
2007-04-02 13:35:00,15.56,15.57,15.56,15.57,56200.0,11.777,11.7845,11.777,11.7845,56200.0
2007-04-02 13:40:00,15.56,15.57,15.55,15.55,68800.0,11.777,11.7845,11.7694,11.7694,68800.0
2007-04-02 13:45:00,15.55,15.56,15.55,15.55,73000.0,11.7694,11.777,11.7694,11.7694,73000.0
2007-04-02 13:50:00,15.55,15.56,15.54,15.54,86800.0,11.7694,11.777,11.7618,11.7618,86800.0
2007-04-02 13:55:00,15.54,15.55,15.54,15.55,101200.0,11.7618,11.7694,11.7618,11.7694,101200.0
2007-04-02 14:00:00,15.55,15.55,15.53,15.54,139200.0,11.7694,11.7694,11.7543,11.7618,139200.0
2007-04-02 14:05:00,15.53,15.54,15.53,15.53,60600.0,11.7543,11.7618,11.7543,11.7543,60600.0
2007-04-02 14:10:00,15.53,15.54,15.53,15.54,113800.0,11.7543,11.7618,11.7543,11.7618,113800.0
2007-04-02 14:15:00,15.54,15.56,15.54,15.55,127200.0,11.7618,11.777,11.7618,11.7694,127200.0
2007-04-02 14:20:00,15.56,15.58,15.56,15.58,134600.0,11.777,11.7921,11.777,11.7921,134600.0
2007-04-02 14:25:00,15.58,15.58,15.57,15.58,128400.0,11.7921,11.7921,11.7845,11.7921,128400.0
2007-04-02 14:30:00,15.58,15.58,15.57,15.57,81000.0,11.7921,11.7921,11.7845,11.7845,81000.0
2007-04-02 14:35:00,15.57,15.58,15.56,15.56,73800.0,11.7845,11.7921,11.777,11.777,73800.0
2007-04-02 14:40:00,15.56,15.58,15.56,15.58,109800.0,11.777,11.7921,11.777,11.7921,109800.0
2007-04-02 14:45:00,15.59,15.59,15.56,15.56,83800.0,11.7997,11.7997,11.777,11.777,83800.0
2007-04-02 14:50:00,15.56,15.57,15.56,15.57,49000.0,11.777,11.7845,11.777,11.7845,49000.0
2007-04-02 14:55:00,15.57,15.57,15.56,15.56,184600.0,11.7845,11.7845,11.777,11.777,184600.0
2007-04-02 15:00:00,15.56,15.58,15.56,15.58,77600.0,11.777,11.7921,11.777,11.7921,77600.0
2007-04-02 15:05:00,15.58,15.6,15.58,15.6,228200.0,11.7921,11.8072,11.7921,11.8072,228200.0
2007-04-02 15:10:00,15.6,15.63,15.6,15.63,237000.0,11.8072,11.8299,11.8072,11.8299,237000.0
2007-04-02 15:15:00,15.63,15.65,15.63,15.63,106800.0,11.8299,11.8451,11.8299,11.8299,106800.0
2007-04-02 15:20:00,15.63,15.65,15.63,15.64,186400.0,11.8299,11.8451,11.8299,11.8375,186400.0
2007-04-02 15:25:00,15.65,15.65,15.63,15.65,132000.0,11.8451,11.8451,11.8299,11.8451,132000.0
2007-04-02 15:30:00,15.65,15.65,15.65,15.65,98200.0,11.8451,11.8451,11.8451,11.8451,98200.0
2007-04-02 15:35:00,15.65,15.65,15.63,15.64,225200.0,11.8451,11.8451,11.8299,11.8375,225200.0
2007-04-02 15:40:00,15.64,15.64,15.63,15.64,223000.0,11.8375,11.8375,11.8299,11.8375,223000.0
2007-04-02 15:45:00,15.64,15.64,15.61,15.62,294800.0,11.8375,11.8375,11.8148,11.8224,294800.0
2007-04-02 15:50:00,15.62,15.63,15.61,15.63,243400.0,11.8224,11.8299,11.8148,11.8299,243400.0
2007-04-02 15:55:00,15.63,15.63,15.62,15.62,275600.0,11.8299,11.8299,11.8224,11.8224,275600.0
2007-04-03 09:30:00,15.72,15.76,15.68,15.71,513600.0,11.8981,11.9283,11.8678,11.8905,513600.0
2007-04-03 09:35:00,15.71,15.75,15.65,15.74,261600.0,11.8905,11.9208,11.8451,11.9132,261600.0
2007-04-03 09:40:00,15.74,15.74,15.7,15.72,149000.0,11.9132,11.9132,11.8829,11.8981,149000.0
2007-04-03 09:45:00,15.72,15.75,15.72,15.74,121000.0,11.8981,11.9208,11.8981,11.9132,121000.0
2007-04-03 09:50:00,15.74,15.75,15.71,15.72,125800.0,11.9132,11.9208,11.8905,11.8981,125800.0
2007-04-03 09:55:00,15.72,15.72,15.69,15.72,231800.0,11.8981,11.8981,11.8754,11.8981,231800.0
2007-04-03 10:00:00,15.72,15.83,15.72,15.83,436800.0,11.8981,11.9813,11.8981,11.9813,436800.0
2007-04-03 10:05:00,15.83,15.85,15.8,15.81,300000.0,11.9813,11.9965,11.9586,11.9662,300000.0
2007-04-03 10:10:00,15.82,15.83,15.8,15.81,69800.0,11.9737,11.9813,11.9586,11.9662,69800.0
2007-04-03 10:15:00,15.81,15.84,15.81,15.83,250400.0,11.9662,11.9889,11.9662,11.9813,250400.0
2007-04-03 10:20:00,15.83,15.87,15.82,15.86,417600.0,11.9813,12.0116,11.9737,12.004,417600.0
2007-04-03 10:25:00,15.86,15.9,15.86,15.9,699600.0,12.004,12.0343,12.004,12.0343,699600.0
2007-04-03 10:30:00,15.9,15.9,15.88,15.88,264600.0,12.0343,12.0343,12.0192,12.0192,264600.0
2007-04-03 10:35:00,15.89,15.92,15.88,15.92,194000.0,12.0267,12.0494,12.0192,12.0494,194000.0
2007-04-03 10:40:00,15.92,15.98,15.92,15.98,466800.0,12.0494,12.0948,12.0494,12.0948,466800.0
2007-04-03 10:45:00,15.97,15.99,15.97,15.98,395200.0,12.0873,12.1024,12.0873,12.0948,395200.0
2007-04-03 10:50:00,15.97,15.99,15.94,15.94,273400.0,12.0873,12.1024,12.0646,12.0646,273400.0
2007-04-03 10:55:00,15.94,15.95,15.93,15.94,218800.0,12.0646,12.0721,12.057,12.0646,218800.0
2007-04-03 11:00:00,15.94,15.95,15.9,15.9,229600.0,12.0646,12.0721,12.0343,12.0343,229600.0
2007-04-03 11:05:00,15.9,15.94,15.9,15.9,831400.0,12.0343,12.0646,12.0343,12.0343,831400.0
2007-04-03 11:10:00,15.9,15.9,15.88,15.89,165000.0,12.0343,12.0343,12.0192,12.0267,165000.0
2007-04-03 11:15:00,15.89,15.89,15.85,15.85,148800.0,12.0267,12.0267,11.9965,11.9965,148800.0
2007-04-03 11:20:00,15.85,15.87,15.84,15.85,168600.0,11.9965,12.0116,11.9889,11.9965,168600.0
2007-04-03 11:25:00,15.85,15.86,15.81,15.82,100400.0,11.9965,12.004,11.9662,11.9737,100400.0
2007-04-03 11:30:00,15.83,15.85,15.83,15.85,60800.0,11.9813,11.9965,11.9813,11.9965,60800.0
2007-04-03 11:35:00,15.85,15.85,15.83,15.83,88600.0,11.9965,11.9965,11.9813,11.9813,88600.0
2007-04-03 11:40:00,15.82,15.85,15.81,15.81,229400.0,11.9737,11.9965,11.9662,11.9662,229400.0
2007-04-03 11:45:00,15.82,15.87,15.81,15.86,115200.0,11.9737,12.0116,11.9662,12.004,115200.0
2007-04-03 11:50:00,15.86,15.89,15.84,15.84,615600.0,12.004,12.0267,11.9889,11.9889,615600.0
2007-04-03 11:55:00,15.84,15.84,15.82,15.83,60200.0,11.9889,11.9889,11.9737,11.9813,60200.0
2007-04-03 12:00:00,15.83,15.83,15.8,15.81,117800.0,11.9813,11.9813,11.9586,11.9662,117800.0
2007-04-03 12:05:00,15.81,15.81,15.81,15.81,36600.0,11.9662,11.9662,11.9662,11.9662,36600.0
2007-04-03 12:10:00,15.81,15.81,15.79,15.79,117000.0,11.9662,11.9662,11.951,11.951,117000.0
2007-04-03 12:15:00,15.79,15.8,15.79,15.8,69000.0,11.951,11.9586,11.951,11.9586,69000.0
2007-04-03 12:20:00,15.81,15.81,15.79,15.79,107600.0,11.9662,11.9662,11.951,11.951,107600.0
2007-04-03 12:25:00,15.79,15.79,15.79,15.79,52800.0,11.951,11.951,11.951,11.951,52800.0
2007-04-03 12:30:00,15.79,15.81,15.79,15.8,148400.0,11.951,11.9662,11.951,11.9586,148400.0
2007-04-03 12:35:00,15.81,15.81,15.8,15.8,141000.0,11.9662,11.9662,11.9586,11.9586,141000.0
2007-04-03 12:40:00,15.8,15.8,15.77,15.78,200000.0,11.9586,11.9586,11.9359,11.9435,200000.0
2007-04-03 12:45:00,15.78,15.78,15.75,15.76,338400.0,11.9435,11.9435,11.9208,11.9283,338400.0
2007-04-03 12:50:00,15.75,15.76,15.74,15.74,166000.0,11.9208,11.9283,11.9132,11.9132,166000.0
2007-04-03 12:55:00,15.74,15.74,15.74,15.74,98200.0,11.9132,11.9132,11.9132,11.9132,98200.0
2007-04-03 13:00:00,15.74,15.74,15.73,15.74,91200.0,11.9132,11.9132,11.9056,11.9132,91200.0
2007-04-03 13:05:00,15.74,15.74,15.73,15.73,72800.0,11.9132,11.9132,11.9056,11.9056,72800.0
2007-04-03 13:10:00,15.73,15.74,15.72,15.72,96600.0,11.9056,11.9132,11.8981,11.8981,96600.0
2007-04-03 13:15:00,15.72,15.73,15.72,15.73,54400.0,11.8981,11.9056,11.8981,11.9056,54400.0
2007-04-03 13:20:00,15.73,15.76,15.72,15.75,131400.0,11.9056,11.9283,11.8981,11.9208,131400.0
2007-04-03 13:25:00,15.75,15.79,15.75,15.78,139200.0,11.9208,11.951,11.9208,11.9435,139200.0
2007-04-03 13:30:00,15.79,15.81,15.77,15.77,238800.0,11.951,11.9662,11.9359,11.9359,238800.0
2007-04-03 13:35:00,15.77,15.8,15.77,15.79,258000.0,11.9359,11.9586,11.9359,11.951,258000.0
2007-04-03 13:40:00,15.79,15.81,15.78,15.81,85400.0,11.951,11.9662,11.9435,11.9662,85400.0
2007-04-03 13:45:00,15.8,15.82,15.79,15.8,64400.0,11.9586,11.9737,11.951,11.9586,64400.0
2007-04-03 13:50:00,15.79,15.81,15.79,15.81,33200.0,11.951,11.9662,11.951,11.9662,33200.0
2007-04-03 13:55:00,15.81,15.81,15.8,15.8,57000.0,11.9662,11.9662,11.9586,11.9586,57000.0
2007-04-03 14:00:00,15.79,15.81,15.77,15.8,143400.0,11.951,11.9662,11.9359,11.9586,143400.0
2007-04-03 14:05:00,15.8,15.8,15.78,15.79,35400.0,11.9586,11.9586,11.9435,11.951,35400.0
2007-04-03 14:10:00,15.78,15.79,15.76,15.77,92200.0,11.9435,11.951,11.9283,11.9359,92200.0
2007-04-03 14:15:00,15.77,15.78,15.76,15.77,77800.0,11.9359,11.9435,11.9283,11.9359,77800.0
2007-04-03 14:20:00,15.77,15.78,15.76,15.78,109200.0,11.9359,11.9435,11.9283,11.9435,109200.0
2007-04-03 14:25:00,15.78,15.79,15.76,15.78,72800.0,11.9435,11.951,11.9283,11.9435,72800.0
2007-04-03 14:30:00,15.78,15.79,15.78,15.78,77400.0,11.9435,11.951,11.9435,11.9435,77400.0
2007-04-03 14:35:00,15.78,15.79,15.78,15.79,85200.0,11.9435,11.951,11.9435,11.951,85200.0
2007-04-03 14:40:00,15.79,15.8,15.79,15.79,88600.0,11.951,11.9586,11.951,11.951,88600.0
2007-04-03 14:45:00,15.8,15.8,15.78,15.79,81000.0,11.9586,11.9586,11.9435,11.951,81000.0
2007-04-03 14:50:00,15.78,15.81,15.78,15.8,130400.0,11.9435,11.9662,11.9435,11.9586,130400.0
2007-04-03 14:55:00,15.81,15.81,15.8,15.81,140800.0,11.9662,11.9662,11.9586,11.9662,140800.0
2007-04-03 15:00:00,15.81,15.81,15.8,15.81,76600.0,11.9662,11.9662,11.9586,11.9662,76600.0
2007-04-03 15:05:00,15.81,15.81,15.8,15.81,103000.0,11.9662,11.9662,11.9586,11.9662,103000.0
2007-04-03 15:10:00,15.81,15.81,15.78,15.78,200400.0,11.9662,11.9662,11.9435,11.9435,200400.0
2007-04-03 15:15:00,15.78,15.79,15.78,15.79,253400.0,11.9435,11.951,11.9435,11.951,253400.0
2007-04-03 15:20:00,15.79,15.81,15.78,15.78,402200.0,11.951,11.9662,11.9435,11.9435,402200.0
2007-04-03 15:25:00,15.78,15.79,15.78,15.79,106200.0,11.9435,11.951,11.9435,11.951,106200.0
2007-04-03 15:30:00,15.79,15.79,15.77,15.78,141400.0,11.951,11.951,11.9359,11.9435,141400.0
2007-04-03 15:35:00,15.78,15.79,15.77,15.78,277000.0,11.9435,11.951,11.9359,11.9435,277000.0
2007-04-03 15:40:00,15.78,15.79,15.78,15.78,100200.0,11.9435,11.951,11.9435,11.9435,100200.0
2007-04-03 15:45:00,15.78,15.78,15.76,15.76,227800.0,11.9435,11.9435,11.9283,11.9283,227800.0
2007-04-03 15:50:00,15.76,15.77,15.74,15.76,313800.0,11.9283,11.9359,11.9132,11.9283,313800.0
2007-04-03 15:55:00,15.75,15.76,15.74,15.74,368800.0,11.9208,11.9283,11.9132,11.9132,368800.0
2007-04-04 09:30:00,15.9,15.9,15.75,15.77,614600.0,12.0343,12.0343,11.9208,11.9359,614600.0
2007-04-04 09:35:00,15.78,15.82,15.77,15.81,162800.0,11.9435,11.9737,11.9359,11.9662,162800.0
2007-04-04 09:40:00,15.81,15.81,15.78,15.79,146000.0,11.9662,11.9662,11.9435,11.951,146000.0
2007-04-04 09:45:00,15.79,15.81,15.78,15.78,142200.0,11.951,11.9662,11.9435,11.9435,142200.0
2007-04-04 09:50:00,15.78,15.8,15.77,15.78,267800.0,11.9435,11.9586,11.9359,11.9435,267800.0
2007-04-04 09:55:00,15.78,15.81,15.78,15.8,122800.0,11.9435,11.9662,11.9435,11.9586,122800.0
2007-04-04 10:00:00,15.8,15.8,15.76,15.76,557800.0,11.9586,11.9586,11.9283,11.9283,557800.0
2007-04-04 10:05:00,15.76,15.78,15.76,15.77,323000.0,11.9283,11.9435,11.9283,11.9359,323000.0
2007-04-04 10:10:00,15.76,15.78,15.76,15.76,69200.0,11.9283,11.9435,11.9283,11.9283,69200.0
2007-04-04 10:15:00,15.76,15.77,15.76,15.76,220800.0,11.9283,11.9359,11.9283,11.9283,220800.0
2007-04-04 10:20:00,15.76,15.77,15.76,15.77,95200.0,11.9283,11.9359,11.9283,11.9359,95200.0
2007-04-04 10:25:00,15.77,15.77,15.76,15.76,78200.0,11.9359,11.9359,11.9283,11.9283,78200.0
2007-04-04 10:30:00,15.77,15.77,15.75,15.76,159000.0,11.9359,11.9359,11.9208,11.9283,159000.0
2007-04-04 10:35:00,15.75,15.77,15.75,15.76,157800.0,11.9208,11.9359,11.9208,11.9283,157800.0
2007-04-04 10:40:00,15.77,15.77,15.76,15.76,225000.0,11.9359,11.9359,11.9283,11.9283,225000.0
2007-04-04 10:45:00,15.76,15.77,15.75,15.75,196800.0,11.9283,11.9359,11.9208,11.9208,196800.0
2007-04-04 10:50:00,15.76,15.76,15.75,15.75,226000.0,11.9283,11.9283,11.9208,11.9208,226000.0
2007-04-04 10:55:00,15.76,15.76,15.76,15.76,87600.0,11.9283,11.9283,11.9283,11.9283,87600.0
2007-04-04 11:00:00,15.76,15.77,15.76,15.77,323600.0,11.9283,11.9359,11.9283,11.9359,323600.0
2007-04-04 11:05:00,15.77,15.77,15.76,15.77,59600.0,11.9359,11.9359,11.9283,11.9359,59600.0
2007-04-04 11:10:00,15.77,15.77,15.76,15.76,100200.0,11.9359,11.9359,11.9283,11.9283,100200.0
2007-04-04 11:15:00,15.76,15.77,15.76,15.76,43600.0,11.9283,11.9359,11.9283,11.9283,43600.0
2007-04-04 11:20:00,15.76,15.77,15.75,15.77,126800.0,11.9283,11.9359,11.9208,11.9359,126800.0
2007-04-04 11:25:00,15.76,15.77,15.76,15.77,37000.0,11.9283,11.9359,11.9283,11.9359,37000.0
2007-04-04 11:30:00,15.77,15.77,15.76,15.76,71200.0,11.9359,11.9359,11.9283,11.9283,71200.0
2007-04-04 11:35:00,15.77,15.77,15.76,15.76,61200.0,11.9359,11.9359,11.9283,11.9283,61200.0
2007-04-04 11:40:00,15.77,15.78,15.76,15.77,263600.0,11.9359,11.9435,11.9283,11.9359,263600.0
2007-04-04 11:45:00,15.77,15.77,15.76,15.76,32200.0,11.9359,11.9359,11.9283,11.9283,32200.0
2007-04-04 11:50:00,15.76,15.77,15.76,15.76,64400.0,11.9283,11.9359,11.9283,11.9283,64400.0
2007-04-04 11:55:00,15.76,15.78,15.76,15.77,151200.0,11.9283,11.9435,11.9283,11.9359,151200.0
2007-04-04 12:00:00,15.77,15.81,15.77,15.81,177000.0,11.9359,11.9662,11.9359,11.9662,177000.0
2007-04-04 12:05:00,15.81,15.81,15.78,15.79,154000.0,11.9662,11.9662,11.9435,11.951,154000.0
2007-04-04 12:10:00,15.78,15.79,15.77,15.78,90200.0,11.9435,11.951,11.9359,11.9435,90200.0
2007-04-04 12:15:00,15.77,15.8,15.77,15.79,47200.0,11.9359,11.9586,11.9359,11.951,47200.0
2007-04-04 12:20:00,15.79,15.8,15.79,15.8,99600.0,11.951,11.9586,11.951,11.9586,99600.0
2007-04-04 12:25:00,15.79,15.8,15.78,15.79,386400.0,11.951,11.9586,11.9435,11.951,386400.0
2007-04-04 12:30:00,15.79,15.79,15.78,15.79,78400.0,11.951,11.951,11.9435,11.951,78400.0
2007-04-04 12:35:00,15.79,15.8,15.78,15.78,52800.0,11.951,11.9586,11.9435,11.9435,52800.0
2007-04-04 12:40:00,15.78,15.79,15.78,15.78,46000.0,11.9435,11.951,11.9435,11.9435,46000.0
2007-04-04 12:45:00,15.78,15.79,15.78,15.79,25600.0,11.9435,11.951,11.9435,11.951,25600.0
2007-04-04 12:50:00,15.78,15.79,15.78,15.78,39000.0,11.9435,11.951,11.9435,11.9435,39000.0
2007-04-04 12:55:00,15.78,15.8,15.78,15.79,62800.0,11.9435,11.9586,11.9435,11.951,62800.0
2007-04-04 13:00:00,15.79,15.8,15.77,15.77,148000.0,11.951,11.9586,11.9359,11.9359,148000.0
2007-04-04 13:05:00,15.77,15.78,15.77,15.77,37400.0,11.9359,11.9435,11.9359,11.9359,37400.0
2007-04-04 13:10:00,15.78,15.78,15.76,15.77,118000.0,11.9435,11.9435,11.9283,11.9359,118000.0
2007-04-04 13:15:00,15.77,15.77,15.76,15.76,26800.0,11.9359,11.9359,11.9283,11.9283,26800.0
2007-04-04 13:20:00,15.76,15.77,15.76,15.76,49600.0,11.9283,11.9359,11.9283,11.9283,49600.0
2007-04-04 13:25:00,15.76,15.77,15.76,15.76,56200.0,11.9283,11.9359,11.9283,11.9283,56200.0
2007-04-04 13:30:00,15.76,15.77,15.76,15.76,64400.0,11.9283,11.9359,11.9283,11.9283,64400.0
2007-04-04 13:35:00,15.76,15.76,15.76,15.76,108800.0,11.9283,11.9283,11.9283,11.9283,108800.0
2007-04-04 13:40:00,15.76,15.76,15.75,15.75,116200.0,11.9283,11.9283,11.9208,11.9208,116200.0
2007-04-04 13:45:00,15.76,15.76,15.75,15.76,46000.0,11.9283,11.9283,11.9208,11.9283,46000.0
2007-04-04 13:50:00,15.76,15.77,15.76,15.76,133200.0,11.9283,11.9359,11.9283,11.9283,133200.0
2007-04-04 13:55:00,15.76,15.76,15.75,15.75,107600.0,11.9283,11.9283,11.9208,11.9208,107600.0
2007-04-04 14:00:00,15.75,15.76,15.71,15.71,411400.0,11.9208,11.9283,11.8905,11.8905,411400.0
2007-04-04 14:05:00,15.71,15.72,15.7,15.71,131000.0,11.8905,11.8981,11.8829,11.8905,131000.0
2007-04-04 14:10:00,15.7,15.71,15.69,15.69,134600.0,11.8829,11.8905,11.8754,11.8754,134600.0
2007-04-04 14:15:00,15.69,15.71,15.69,15.69,200200.0,11.8754,11.8905,11.8754,11.8754,200200.0
2007-04-04 14:20:00,15.69,15.7,15.68,15.68,93800.0,11.8754,11.8829,11.8678,11.8678,93800.0
2007-04-04 14:25:00,15.68,15.68,15.66,15.67,318600.0,11.8678,11.8678,11.8526,11.8602,318600.0
2007-04-04 14:30:00,15.67,15.67,15.66,15.67,93600.0,11.8602,11.8602,11.8526,11.8602,93600.0
2007-04-04 14:35:00,15.67,15.67,15.65,15.65,140200.0,11.8602,11.8602,11.8451,11.8451,140200.0
2007-04-04 14:40:00,15.65,15.65,15.65,15.65,138600.0,11.8451,11.8451,11.8451,11.8451,138600.0
2007-04-04 14:45:00,15.65,15.65,15.64,15.65,242200.0,11.8451,11.8451,11.8375,11.8451,242200.0
2007-04-04 14:50:00,15.65,15.65,15.65,15.65,91200.0,11.8451,11.8451,11.8451,11.8451,91200.0
2007-04-04 14:55:00,15.65,15.66,15.64,15.65,211000.0,11.8451,11.8526,11.8375,11.8451,211000.0
2007-04-04 15:00:00,15.65,15.65,15.64,15.65,274200.0,11.8451,11.8451,11.8375,11.8451,274200.0
2007-04-04 15:05:00,15.65,15.65,15.64,15.65,329800.0,11.8451,11.8451,11.8375,11.8451,329800.0
2007-04-04 15:10:00,15.65,15.65,15.64,15.65,180000.0,11.8451,11.8451,11.8375,11.8451,180000.0
2007-04-04 15:15:00,15.65,15.65,15.65,15.65,85000.0,11.8451,11.8451,11.8451,11.8451,85000.0
2007-04-04 15:20:00,15.65,15.66,15.65,15.65,175600.0,11.8451,11.8526,11.8451,11.8451,175600.0
2007-04-04 15:25:00,15.65,15.65,15.65,15.65,148600.0,11.8451,11.8451,11.8451,11.8451,148600.0
2007-04-04 15:30:00,15.65,15.67,15.65,15.65,231600.0,11.8451,11.8602,11.8451,11.8451,231600.0
2007-04-04 15:35:00,15.65,15.68,15.65,15.66,425400.0,11.8451,11.8678,11.8451,11.8526,425400.0
2007-04-04 15:40:00,15.66,15.67,15.65,15.66,90600.0,11.8526,11.8602,11.8451,11.8526,90600.0
2007-04-04 15:45:00,15.66,15.67,15.65,15.65,146200.0,11.8526,11.8602,11.8451,11.8451,146200.0
2007-04-04 15:50:00,15.65,15.65,15.65,15.65,161400.0,11.8451,11.8451,11.8451,11.8451,161400.0
2007-04-04 15:55:00,15.65,15.67,15.65,15.67,669600.0,11.8451,11.8602,11.8451,11.8602,669600.0
2007-04-05 09:30:00,15.68,15.77,15.67,15.69,412400.0,11.8678,11.9359,11.8602,11.8754,412400.0
2007-04-05 09:35:00,15.69,15.79,15.68,15.78,438800.0,11.8754,11.951,11.8678,11.9435,438800.0
2007-04-05 09:40:00,15.78,15.78,15.75,15.75,287000.0,11.9435,11.9435,11.9208,11.9208,287000.0
2007-04-05 09:45:00,15.75,15.76,15.73,15.74,285600.0,11.9208,11.9283,11.9056,11.9132,285600.0
2007-04-05 09:50:00,15.74,15.78,15.74,15.77,154400.0,11.9132,11.9435,11.9132,11.9359,154400.0
2007-04-05 09:55:00,15.77,15.77,15.75,15.76,63400.0,11.9359,11.9359,11.9208,11.9283,63400.0
2007-04-05 10:00:00,15.76,15.77,15.72,15.72,438000.0,11.9283,11.9359,11.8981,11.8981,438000.0
2007-04-05 10:05:00,15.72,15.74,15.72,15.74,131600.0,11.8981,11.9132,11.8981,11.9132,131600.0
2007-04-05 10:10:00,15.73,15.74,15.72,15.72,262600.0,11.9056,11.9132,11.8981,11.8981,262600.0
2007-04-05 10:15:00,15.72,15.72,15.7,15.7,137400.0,11.8981,11.8981,11.8829,11.8829,137400.0
2007-04-05 10:20:00,15.7,15.7,15.68,15.68,106400.0,11.8829,11.8829,11.8678,11.8678,106400.0
2007-04-05 10:25:00,15.68,15.68,15.65,15.66,294200.0,11.8678,11.8678,11.8451,11.8526,294200.0
2007-04-05 10:30:00,15.65,15.66,15.65,15.65,70800.0,11.8451,11.8526,11.8451,11.8451,70800.0
2007-04-05 10:35:00,15.65,15.65,15.63,15.63,131800.0,11.8451,11.8451,11.8299,11.8299,131800.0
2007-04-05 10:40:00,15.63,15.65,15.63,15.65,100400.0,11.8299,11.8451,11.8299,11.8451,100400.0
2007-04-05 10:45:00,15.65,15.68,15.65,15.67,136400.0,11.8451,11.8678,11.8451,11.8602,136400.0
2007-04-05 10:50:00,15.75,15.75,15.64,15.67,509400.0,11.9208,11.9208,11.8375,11.8602,509400.0
2007-04-05 10:55:00,15.67,15.67,15.64,15.65,90400.0,11.8602,11.8602,11.8375,11.8451,90400.0
2007-04-05 11:00:00,15.65,15.65,15.64,15.65,85800.0,11.8451,11.8451,11.8375,11.8451,85800.0
2007-04-05 11:05:00,15.65,15.65,15.64,15.65,181000.0,11.8451,11.8451,11.8375,11.8451,181000.0
2007-04-05 11:10:00,15.65,15.66,15.65,15.65,82000.0,11.8451,11.8526,11.8451,11.8451,82000.0
2007-04-05 11:15:00,15.66,15.66,15.64,15.64,118400.0,11.8526,11.8526,11.8375,11.8375,118400.0
2007-04-05 11:20:00,15.64,15.65,15.63,15.63,78800.0,11.8375,11.8451,11.8299,11.8299,78800.0
2007-04-05 11:25:00,15.63,15.64,15.63,15.63,107800.0,11.8299,11.8375,11.8299,11.8299,107800.0
2007-04-05 11:30:00,15.63,15.66,15.63,15.65,359000.0,11.8299,11.8526,11.8299,11.8451,359000.0
2007-04-05 11:35:00,15.65,15.65,15.63,15.63,92600.0,11.8451,11.8451,11.8299,11.8299,92600.0
2007-04-05 11:40:00,15.63,15.65,15.63,15.64,80400.0,11.8299,11.8451,11.8299,11.8375,80400.0
2007-04-05 11:45:00,15.64,15.65,15.64,15.65,70600.0,11.8375,11.8451,11.8375,11.8451,70600.0
2007-04-05 11:50:00,15.65,15.65,15.65,15.65,139400.0,11.8451,11.8451,11.8451,11.8451,139400.0
2007-04-05 11:55:00,15.65,15.65,15.65,15.65,72400.0,11.8451,11.8451,11.8451,11.8451,72400.0
2007-04-05 12:00:00,15.65,15.66,15.65,15.65,143600.0,11.8451,11.8526,11.8451,11.8451,143600.0
2007-04-05 12:05:00,15.65,15.65,15.63,15.64,129800.0,11.8451,11.8451,11.8299,11.8375,129800.0
2007-04-05 12:10:00,15.65,15.65,15.62,15.62,175800.0,11.8451,11.8451,11.8224,11.8224,175800.0
2007-04-05 12:15:00,15.63,15.64,15.62,15.63,103000.0,11.8299,11.8375,11.8224,11.8299,103000.0
2007-04-05 12:20:00,15.64,15.65,15.63,15.65,87600.0,11.8375,11.8451,11.8299,11.8451,87600.0
2007-04-05 12:25:00,15.65,15.65,15.65,15.65,78800.0,11.8451,11.8451,11.8451,11.8451,78800.0
2007-04-05 12:30:00,15.65,15.65,15.64,15.64,79400.0,11.8451,11.8451,11.8375,11.8375,79400.0
2007-04-05 12:35:00,15.64,15.65,15.63,15.63,76800.0,11.8375,11.8451,11.8299,11.8299,76800.0
2007-04-05 12:40:00,15.63,15.65,15.63,15.65,92000.0,11.8299,11.8451,11.8299,11.8451,92000.0
2007-04-05 12:45:00,15.65,15.65,15.65,15.65,48200.0,11.8451,11.8451,11.8451,11.8451,48200.0
2007-04-05 12:50:00,15.65,15.65,15.63,15.65,95600.0,11.8451,11.8451,11.8299,11.8451,95600.0
2007-04-05 12:55:00,15.65,15.65,15.65,15.65,46600.0,11.8451,11.8451,11.8451,11.8451,46600.0
2007-04-05 13:00:00,15.65,15.65,15.65,15.65,60800.0,11.8451,11.8451,11.8451,11.8451,60800.0
2007-04-05 13:05:00,15.65,15.68,15.65,15.68,295800.0,11.8451,11.8678,11.8451,11.8678,295800.0
2007-04-05 13:10:00,15.68,15.68,15.65,15.65,179800.0,11.8678,11.8678,11.8451,11.8451,179800.0
2007-04-05 13:15:00,15.66,15.68,15.65,15.67,337800.0,11.8526,11.8678,11.8451,11.8602,337800.0
2007-04-05 13:20:00,15.68,15.68,15.67,15.67,49600.0,11.8678,11.8678,11.8602,11.8602,49600.0
2007-04-05 13:25:00,15.67,15.68,15.65,15.65,52800.0,11.8602,11.8678,11.8451,11.8451,52800.0
2007-04-05 13:30:00,15.65,15.66,15.65,15.65,74800.0,11.8451,11.8526,11.8451,11.8451,74800.0
2007-04-05 13:35:00,15.65,15.65,15.63,15.64,78000.0,11.8451,11.8451,11.8299,11.8375,78000.0
2007-04-05 13:40:00,15.63,15.65,15.63,15.64,82600.0,11.8299,11.8451,11.8299,11.8375,82600.0
2007-04-05 13:45:00,15.64,15.67,15.64,15.67,183200.0,11.8375,11.8602,11.8375,11.8602,183200.0
2007-04-05 13:50:00,15.66,15.66,15.64,15.64,195800.0,11.8526,11.8526,11.8375,11.8375,195800.0
2007-04-05 13:55:00,15.65,15.65,15.64,15.65,120800.0,11.8451,11.8451,11.8375,11.8451,120800.0
2007-04-05 14:00:00,15.65,15.65,15.63,15.64,124200.0,11.8451,11.8451,11.8299,11.8375,124200.0
2007-04-05 14:05:00,15.64,15.64,15.63,15.63,82400.0,11.8375,11.8375,11.8299,11.8299,82400.0
2007-04-05 14:10:00,15.64,15.65,15.63,15.65,155200.0,11.8375,11.8451,11.8299,11.8451,155200.0
2007-04-05 14:15:00,15.64,15.65,15.64,15.64,60800.0,11.8375,11.8451,11.8375,11.8375,60800.0
2007-04-05 14:20:00,15.64,15.65,15.63,15.65,121600.0,11.8375,11.8451,11.8299,11.8451,121600.0
2007-04-05 14:25:00,15.65,15.65,15.63,15.65,190800.0,11.8451,11.8451,11.8299,11.8451,190800.0
2007-04-05 14:30:00,15.65,15.65,15.65,15.65,287000.0,11.8451,11.8451,11.8451,11.8451,287000.0
2007-04-05 14:35:00,15.65,15.65,15.64,15.65,158000.0,11.8451,11.8451,11.8375,11.8451,158000.0
2007-04-05 14:40:00,15.64,15.65,15.64,15.65,80200.0,11.8375,11.8451,11.8375,11.8451,80200.0
2007-04-05 14:45:00,15.64,15.65,15.63,15.64,91000.0,11.8375,11.8451,11.8299,11.8375,91000.0
2007-04-05 14:50:00,15.64,15.65,15.63,15.65,238600.0,11.8375,11.8451,11.8299,11.8451,238600.0
2007-04-05 14:55:00,15.64,15.65,15.64,15.64,75400.0,11.8375,11.8451,11.8375,11.8375,75400.0
2007-04-05 15:00:00,15.64,15.65,15.64,15.65,88600.0,11.8375,11.8451,11.8375,11.8451,88600.0
2007-04-05 15:05:00,15.65,15.65,15.65,15.65,98200.0,11.8451,11.8451,11.8451,11.8451,98200.0
2007-04-05 15:10:00,15.65,15.65,15.64,15.65,159200.0,11.8451,11.8451,11.8375,11.8451,159200.0
2007-04-05 15:15:00,15.65,15.66,15.65,15.66,236000.0,11.8451,11.8526,11.8451,11.8526,236000.0
2007-04-05 15:20:00,15.65,15.67,15.65,15.67,165000.0,11.8451,11.8602,11.8451,11.8602,165000.0
2007-04-05 15:25:00,15.66,15.67,15.65,15.65,147200.0,11.8526,11.8602,11.8451,11.8451,147200.0
2007-04-05 15:30:00,15.65,15.67,15.64,15.66,217600.0,11.8451,11.8602,11.8375,11.8526,217600.0
2007-04-05 15:35:00,15.67,15.67,15.66,15.67,211800.0,11.8602,11.8602,11.8526,11.8602,211800.0
2007-04-05 15:40:00,15.67,15.67,15.67,15.67,104000.0,11.8602,11.8602,11.8602,11.8602,104000.0
2007-04-05 15:45:00,15.67,15.68,15.67,15.67,144400.0,11.8602,11.8678,11.8602,11.8602,144400.0
2007-04-05 15:50:00,15.67,15.68,15.67,15.68,152800.0,11.8602,11.8678,11.8602,11.8678,152800.0
2007-04-05 15:55:00,15.68,15.7,15.67,15.7,623400.0,11.8678,11.8829,11.8602,11.8829,623400.0
2007-04-09 09:30:00,15.76,15.76,15.65,15.67,583200.0,11.9283,11.9283,11.8451,11.8602,583200.0
2007-04-09 09:35:00,15.67,15.7,15.66,15.68,101800.0,11.8602,11.8829,11.8526,11.8678,101800.0
2007-04-09 09:40:00,15.68,15.68,15.65,15.66,66200.0,11.8678,11.8678,11.8451,11.8526,66200.0
2007-04-09 09:45:00,15.66,15.66,15.63,15.63,166600.0,11.8526,11.8526,11.8299,11.8299,166600.0
2007-04-09 09:50:00,15.63,15.67,15.63,15.66,221200.0,11.8299,11.8602,11.8299,11.8526,221200.0
2007-04-09 09:55:00,15.67,15.67,15.65,15.67,51200.0,11.8602,11.8602,11.8451,11.8602,51200.0
2007-04-09 10:00:00,15.67,15.68,15.66,15.67,80800.0,11.8602,11.8678,11.8526,11.8602,80800.0
2007-04-09 10:05:00,15.67,15.68,15.63,15.63,196800.0,11.8602,11.8678,11.8299,11.8299,196800.0
2007-04-09 10:10:00,15.64,15.65,15.63,15.63,115200.0,11.8375,11.8451,11.8299,11.8299,115200.0
2007-04-09 10:15:00,15.63,15.63,15.62,15.62,148200.0,11.8299,11.8299,11.8224,11.8224,148200.0
2007-04-09 10:20:00,15.63,15.63,15.62,15.63,94400.0,11.8299,11.8299,11.8224,11.8299,94400.0
2007-04-09 10:25:00,15.63,15.63,15.62,15.63,108600.0,11.8299,11.8299,11.8224,11.8299,108600.0
2007-04-09 10:30:00,15.62,15.63,15.61,15.61,161200.0,11.8224,11.8299,11.8148,11.8148,161200.0
2007-04-09 10:35:00,15.61,15.62,15.6,15.61,154000.0,11.8148,11.8224,11.8072,11.8148,154000.0
2007-04-09 10:40:00,15.61,15.61,15.57,15.57,280200.0,11.8148,11.8148,11.7845,11.7845,280200.0
2007-04-09 10:45:00,15.58,15.58,15.56,15.58,299800.0,11.7921,11.7921,11.777,11.7921,299800.0
2007-04-09 10:50:00,15.57,15.58,15.57,15.58,118800.0,11.7845,11.7921,11.7845,11.7921,118800.0
2007-04-09 10:55:00,15.57,15.58,15.56,15.57,55400.0,11.7845,11.7921,11.777,11.7845,55400.0
2007-04-09 11:00:00,15.57,15.58,15.56,15.58,190600.0,11.7845,11.7921,11.777,11.7921,190600.0
2007-04-09 11:05:00,15.58,15.6,15.57,15.58,136200.0,11.7921,11.8072,11.7845,11.7921,136200.0
2007-04-09 11:10:00,15.58,15.58,15.57,15.58,148000.0,11.7921,11.7921,11.7845,11.7921,148000.0
2007-04-09 11:15:00,15.58,15.58,15.57,15.57,82800.0,11.7921,11.7921,11.7845,11.7845,82800.0
2007-04-09 11:20:00,15.57,15.6,15.57,15.59,165200.0,11.7845,11.8072,11.7845,11.7997,165200.0
2007-04-09 11:25:00,15.59,15.6,15.57,15.59,514200.0,11.7997,11.8072,11.7845,11.7997,514200.0
2007-04-09 11:30:00,15.59,15.6,15.59,15.6,155000.0,11.7997,11.8072,11.7997,11.8072,155000.0
2007-04-09 11:35:00,15.6,15.6,15.6,15.6,72200.0,11.8072,11.8072,11.8072,11.8072,72200.0
2007-04-09 11:40:00,15.6,15.6,15.59,15.6,172200.0,11.8072,11.8072,11.7997,11.8072,172200.0
2007-04-09 11:45:00,15.6,15.6,15.59,15.6,93000.0,11.8072,11.8072,11.7997,11.8072,93000.0
2007-04-09 11:50:00,15.6,15.6,15.58,15.58,83200.0,11.8072,11.8072,11.7921,11.7921,83200.0
2007-04-09 11:55:00,15.58,15.58,15.58,15.58,71600.0,11.7921,11.7921,11.7921,11.7921,71600.0
2007-04-09 12:00:00,15.58,15.58,15.58,15.58,83200.0,11.7921,11.7921,11.7921,11.7921,83200.0
2007-04-09 12:05:00,15.58,15.59,15.58,15.59,56800.0,11.7921,11.7997,11.7921,11.7997,56800.0
2007-04-09 12:10:00,15.59,15.59,15.58,15.59,51400.0,11.7997,11.7997,11.7921,11.7997,51400.0
2007-04-09 12:15:00,15.58,15.59,15.58,15.58,96000.0,11.7921,11.7997,11.7921,11.7921,96000.0
2007-04-09 12:20:00,15.58,15.58,15.58,15.58,53600.0,11.7921,11.7921,11.7921,11.7921,53600.0
2007-04-09 12:25:00,15.58,15.59,15.58,15.58,81600.0,11.7921,11.7997,11.7921,11.7921,81600.0
2007-04-09 12:30:00,15.58,15.59,15.58,15.59,117400.0,11.7921,11.7997,11.7921,11.7997,117400.0
2007-04-09 12:35:00,15.59,15.6,15.58,15.6,118000.0,11.7997,11.8072,11.7921,11.8072,118000.0
2007-04-09 12:40:00,15.6,15.6,15.6,15.6,110400.0,11.8072,11.8072,11.8072,11.8072,110400.0
2007-04-09 12:45:00,15.6,15.61,15.6,15.6,93400.0,11.8072,11.8148,11.8072,11.8072,93400.0
2007-04-09 12:50:00,15.6,15.6,15.59,15.59,99800.0,11.8072,11.8072,11.7997,11.7997,99800.0
2007-04-09 12:55:00,15.59,15.59,15.58,15.58,154600.0,11.7997,11.7997,11.7921,11.7921,154600.0
2007-04-09 13:00:00,15.58,15.59,15.58,15.58,34800.0,11.7921,11.7997,11.7921,11.7921,34800.0
2007-04-09 13:05:00,15.58,15.59,15.58,15.58,82200.0,11.7921,11.7997,11.7921,11.7921,82200.0
2007-04-09 13:10:00,15.58,15.58,15.58,15.58,39000.0,11.7921,11.7921,11.7921,11.7921,39000.0
2007-04-09 13:15:00,15.58,15.58,15.58,15.58,56200.0,11.7921,11.7921,11.7921,11.7921,56200.0
2007-04-09 13:20:00,15.58,15.59,15.58,15.58,67600.0,11.7921,11.7997,11.7921,11.7921,67600.0
2007-04-09 13:25:00,15.58,15.59,15.58,15.59,56800.0,11.7921,11.7997,11.7921,11.7997,56800.0
2007-04-09 13:30:00,15.59,15.59,15.58,15.58,65800.0,11.7997,11.7997,11.7921,11.7921,65800.0
2007-04-09 13:35:00,15.58,15.58,15.58,15.58,24000.0,11.7921,11.7921,11.7921,11.7921,24000.0
2007-04-09 13:40:00,15.58,15.58,15.58,15.58,30800.0,11.7921,11.7921,11.7921,11.7921,30800.0
2007-04-09 13:45:00,15.58,15.59,15.58,15.59,66000.0,11.7921,11.7997,11.7921,11.7997,66000.0
2007-04-09 13:50:00,15.59,15.59,15.58,15.58,142400.0,11.7997,11.7997,11.7921,11.7921,142400.0
2007-04-09 13:55:00,15.58,15.58,15.57,15.58,115600.0,11.7921,11.7921,11.7845,11.7921,115600.0
2007-04-09 14:00:00,15.58,15.58,15.55,15.56,145200.0,11.7921,11.7921,11.7694,11.777,145200.0
2007-04-09 14:05:00,15.55,15.58,15.55,15.58,107200.0,11.7694,11.7921,11.7694,11.7921,107200.0
2007-04-09 14:10:00,15.57,15.58,15.54,15.54,853800.0,11.7845,11.7921,11.7618,11.7618,853800.0
2007-04-09 14:15:00,15.54,15.56,15.53,15.55,346600.0,11.7618,11.777,11.7543,11.7694,346600.0
2007-04-09 14:20:00,15.55,15.56,15.55,15.56,85800.0,11.7694,11.777,11.7694,11.777,85800.0
2007-04-09 14:25:00,15.56,15.56,15.55,15.55,41000.0,11.777,11.777,11.7694,11.7694,41000.0
2007-04-09 14:30:00,15.55,15.56,15.55,15.56,77600.0,11.7694,11.777,11.7694,11.777,77600.0
2007-04-09 14:35:00,15.56,15.59,15.56,15.59,124800.0,11.777,11.7997,11.777,11.7997,124800.0
2007-04-09 14:40:00,15.59,15.59,15.58,15.58,30400.0,11.7997,11.7997,11.7921,11.7921,30400.0
2007-04-09 14:45:00,15.58,15.59,15.56,15.57,62000.0,11.7921,11.7997,11.777,11.7845,62000.0
2007-04-09 14:50:00,15.56,15.57,15.56,15.56,299000.0,11.777,11.7845,11.777,11.777,299000.0
2007-04-09 14:55:00,15.56,15.59,15.56,15.58,111400.0,11.777,11.7997,11.777,11.7921,111400.0
2007-04-09 15:00:00,15.59,15.59,15.58,15.58,66200.0,11.7997,11.7997,11.7921,11.7921,66200.0
2007-04-09 15:05:00,15.58,15.58,15.58,15.58,74800.0,11.7921,11.7921,11.7921,11.7921,74800.0
2007-04-09 15:10:00,15.58,15.58,15.58,15.58,56800.0,11.7921,11.7921,11.7921,11.7921,56800.0
2007-04-09 15:15:00,15.58,15.59,15.58,15.59,150800.0,11.7921,11.7997,11.7921,11.7997,150800.0
2007-04-09 15:20:00,15.59,15.59,15.56,15.57,161000.0,11.7997,11.7997,11.777,11.7845,161000.0
2007-04-09 15:25:00,15.58,15.58,15.57,15.58,148600.0,11.7921,11.7921,11.7845,11.7921,148600.0
2007-04-09 15:30:00,15.58,15.59,15.58,15.58,122200.0,11.7921,11.7997,11.7921,11.7921,122200.0
2007-04-09 15:35:00,15.58,15.58,15.58,15.58,111800.0,11.7921,11.7921,11.7921,11.7921,111800.0
2007-04-09 15:40:00,15.58,15.6,15.58,15.6,272800.0,11.7921,11.8072,11.7921,11.8072,272800.0
2007-04-09 15:45:00,15.59,15.6,15.59,15.59,173000.0,11.7997,11.8072,11.7997,11.7997,173000.0
2007-04-09 15:50:00,15.6,15.6,15.59,15.59,422400.0,11.8072,11.8072,11.7997,11.7997,422400.0
2007-04-09 15:55:00,15.59,15.6,15.56,15.56,1319000.0,11.7997,11.8072,11.777,11.777,1319000.0
2007-04-10 09:30:00,15.53,15.59,15.53,15.56,735000.0,11.7543,11.7997,11.7543,11.777,735000.0
2007-04-10 09:35:00,15.56,15.62,15.56,15.6,198400.0,11.777,11.8224,11.777,11.8072,198400.0
2007-04-10 09:40:00,15.6,15.61,15.6,15.6,190600.0,11.8072,11.8148,11.8072,11.8072,190600.0
2007-04-10 09:45:00,15.6,15.6,15.59,15.6,160200.0,11.8072,11.8072,11.7997,11.8072,160200.0
2007-04-10 09:50:00,15.6,15.62,15.6,15.62,97600.0,11.8072,11.8224,11.8072,11.8224,97600.0
2007-04-10 09:55:00,15.62,15.64,15.62,15.63,219200.0,11.8224,11.8375,11.8224,11.8299,219200.0
2007-04-10 10:00:00,15.63,15.63,15.6,15.6,106800.0,11.8299,11.8299,11.8072,11.8072,106800.0
2007-04-10 10:05:00,15.61,15.61,15.58,15.58,207800.0,11.8148,11.8148,11.7921,11.7921,207800.0
2007-04-10 10:10:00,15.58,15.61,15.58,15.6,264400.0,11.7921,11.8148,11.7921,11.8072,264400.0
2007-04-10 10:15:00,15.61,15.63,15.6,15.61,217000.0,11.8148,11.8299,11.8072,11.8148,217000.0
2007-04-10 10:20:00,15.61,15.61,15.58,15.58,96000.0,11.8148,11.8148,11.7921,11.7921,96000.0
2007-04-10 10:25:00,15.58,15.6,15.58,15.58,187600.0,11.7921,11.8072,11.7921,11.7921,187600.0
2007-04-10 10:30:00,15.58,15.59,15.58,15.58,230800.0,11.7921,11.7997,11.7921,11.7921,230800.0
2007-04-10 10:35:00,15.58,15.58,15.55,15.55,321600.0,11.7921,11.7921,11.7694,11.7694,321600.0
2007-04-10 10:40:00,15.55,15.56,15.55,15.55,170200.0,11.7694,11.777,11.7694,11.7694,170200.0
2007-04-10 10:45:00,15.55,15.56,15.54,15.54,314200.0,11.7694,11.777,11.7618,11.7618,314200.0
2007-04-10 10:50:00,15.54,15.54,15.53,15.53,162800.0,11.7618,11.7618,11.7543,11.7543,162800.0
2007-04-10 10:55:00,15.53,15.54,15.53,15.53,176800.0,11.7543,11.7618,11.7543,11.7543,176800.0
2007-04-10 11:00:00,15.53,15.53,15.51,15.51,227000.0,11.7543,11.7543,11.7391,11.7391,227000.0
2007-04-10 11:05:00,15.51,15.52,15.49,15.51,516600.0,11.7391,11.7467,11.724,11.7391,516600.0
2007-04-10 11:10:00,15.5,15.51,15.49,15.5,377600.0,11.7315,11.7391,11.724,11.7315,377600.0
2007-04-10 11:15:00,15.5,15.5,15.48,15.48,174400.0,11.7315,11.7315,11.7164,11.7164,174400.0
2007-04-10 11:20:00,15.48,15.49,15.47,15.47,288600.0,11.7164,11.724,11.7088,11.7088,288600.0
2007-04-10 11:25:00,15.47,15.48,15.47,15.47,132800.0,11.7088,11.7164,11.7088,11.7088,132800.0
2007-04-10 11:30:00,15.47,15.52,15.47,15.52,142400.0,11.7088,11.7467,11.7088,11.7467,142400.0
2007-04-10 11:35:00,15.52,15.52,15.48,15.48,274600.0,11.7467,11.7467,11.7164,11.7164,274600.0
2007-04-10 11:40:00,15.48,15.49,15.46,15.46,360800.0,11.7164,11.724,11.7013,11.7013,360800.0
2007-04-10 11:45:00,15.46,15.46,15.44,15.46,398800.0,11.7013,11.7013,11.6861,11.7013,398800.0
2007-04-10 11:50:00,15.46,15.47,15.45,15.45,177400.0,11.7013,11.7088,11.6937,11.6937,177400.0
2007-04-10 11:55:00,15.45,15.47,15.45,15.46,106400.0,11.6937,11.7088,11.6937,11.7013,106400.0
2007-04-10 12:00:00,15.46,15.49,15.46,15.49,133600.0,11.7013,11.724,11.7013,11.724,133600.0
2007-04-10 12:05:00,15.49,15.51,15.49,15.5,305400.0,11.724,11.7391,11.724,11.7315,305400.0
2007-04-10 12:10:00,15.49,15.5,15.49,15.5,89200.0,11.724,11.7315,11.724,11.7315,89200.0
2007-04-10 12:15:00,15.5,15.5,15.49,15.5,88400.0,11.7315,11.7315,11.724,11.7315,88400.0
2007-04-10 12:20:00,15.49,15.52,15.49,15.51,169600.0,11.724,11.7467,11.724,11.7391,169600.0
2007-04-10 12:25:00,15.52,15.53,15.51,15.52,192800.0,11.7467,11.7543,11.7391,11.7467,192800.0
2007-04-10 12:30:00,15.52,15.53,15.51,15.51,177200.0,11.7467,11.7543,11.7391,11.7391,177200.0
2007-04-10 12:35:00,15.51,15.52,15.51,15.52,61200.0,11.7391,11.7467,11.7391,11.7467,61200.0
2007-04-10 12:40:00,15.52,15.53,15.51,15.51,118400.0,11.7467,11.7543,11.7391,11.7391,118400.0
2007-04-10 12:45:00,15.51,15.51,15.51,15.51,96800.0,11.7391,11.7391,11.7391,11.7391,96800.0
2007-04-10 12:50:00,15.51,15.51,15.5,15.5,96400.0,11.7391,11.7391,11.7315,11.7315,96400.0
2007-04-10 12:55:00,15.51,15.51,15.49,15.49,124400.0,11.7391,11.7391,11.724,11.724,124400.0
2007-04-10 13:00:00,15.49,15.52,15.49,15.51,72600.0,11.724,11.7467,11.724,11.7391,72600.0
2007-04-10 13:05:00,15.51,15.53,15.51,15.53,213200.0,11.7391,11.7543,11.7391,11.7543,213200.0
2007-04-10 13:10:00,15.53,15.55,15.51,15.51,240200.0,11.7543,11.7694,11.7391,11.7391,240200.0
2007-04-10 13:15:00,15.51,15.53,15.51,15.53,116800.0,11.7391,11.7543,11.7391,11.7543,116800.0
2007-04-10 13:20:00,15.53,15.56,15.53,15.55,289200.0,11.7543,11.777,11.7543,11.7694,289200.0
2007-04-10 13:25:00,15.56,15.56,15.55,15.55,204600.0,11.777,11.777,11.7694,11.7694,204600.0
2007-04-10 13:30:00,15.55,15.56,15.54,15.54,79400.0,11.7694,11.777,11.7618,11.7618,79400.0
2007-04-10 13:35:00,15.54,15.56,15.54,15.56,183400.0,11.7618,11.777,11.7618,11.777,183400.0
2007-04-10 13:40:00,15.56,15.57,15.56,15.56,49400.0,11.777,11.7845,11.777,11.777,49400.0
2007-04-10 13:45:00,15.56,15.58,15.56,15.57,148000.0,11.777,11.7921,11.777,11.7845,148000.0
2007-04-10 13:50:00,15.58,15.58,15.56,15.57,230600.0,11.7921,11.7921,11.777,11.7845,230600.0
2007-04-10 13:55:00,15.57,15.58,15.56,15.56,117000.0,11.7845,11.7921,11.777,11.777,117000.0
2007-04-10 14:00:00,15.56,15.58,15.56,15.58,120000.0,11.777,11.7921,11.777,11.7921,120000.0
2007-04-10 14:05:00,15.58,15.6,15.58,15.59,215600.0,11.7921,11.8072,11.7921,11.7997,215600.0
2007-04-10 14:10:00,15.59,15.6,15.59,15.59,72600.0,11.7997,11.8072,11.7997,11.7997,72600.0
2007-04-10 14:15:00,15.59,15.61,15.59,15.6,193400.0,11.7997,11.8148,11.7997,11.8072,193400.0
2007-04-10 14:20:00,15.61,15.61,15.59,15.6,130000.0,11.8148,11.8148,11.7997,11.8072,130000.0
2007-04-10 14:25:00,15.6,15.6,15.59,15.59,193400.0,11.8072,11.8072,11.7997,11.7997,193400.0
2007-04-10 14:30:00,15.59,15.59,15.58,15.58,167200.0,11.7997,11.7997,11.7921,11.7921,167200.0
2007-04-10 14:35:00,15.58,15.58,15.58,15.58,138600.0,11.7921,11.7921,11.7921,11.7921,138600.0
2007-04-10 14:40:00,15.58,15.58,15.56,15.56,158200.0,11.7921,11.7921,11.777,11.777,158200.0
2007-04-10 14:45:00,15.56,15.56,15.53,15.53,276400.0,11.777,11.777,11.7543,11.7543,276400.0
2007-04-10 14:50:00,15.53,15.54,15.53,15.53,181200.0,11.7543,11.7618,11.7543,11.7543,181200.0
2007-04-10 14:55:00,15.53,15.54,15.52,15.53,408800.0,11.7543,11.7618,11.7467,11.7543,408800.0
2007-04-10 15:00:00,15.54,15.55,15.54,15.54,279600.0,11.7618,11.7694,11.7618,11.7618,279600.0
2007-04-10 15:05:00,15.54,15.54,15.52,15.54,177600.0,11.7618,11.7618,11.7467,11.7618,177600.0
2007-04-10 15:10:00,15.54,15.54,15.53,15.53,141600.0,11.7618,11.7618,11.7543,11.7543,141600.0
2007-04-10 15:15:00,15.52,15.54,15.52,15.53,127400.0,11.7467,11.7618,11.7467,11.7543,127400.0
2007-04-10 15:20:00,15.54,15.55,15.53,15.55,240400.0,11.7618,11.7694,11.7543,11.7694,240400.0
2007-04-10 15:25:00,15.55,15.56,15.54,15.55,245400.0,11.7694,11.777,11.7618,11.7694,245400.0
2007-04-10 15:30:00,15.55,15.55,15.54,15.54,101000.0,11.7694,11.7694,11.7618,11.7618,101000.0
2007-04-10 15:35:00,15.54,15.58,15.54,15.56,509800.0,11.7618,11.7921,11.7618,11.777,509800.0
2007-04-10 15:40:00,15.56,15.58,15.55,15.56,244200.0,11.777,11.7921,11.7694,11.777,244200.0
2007-04-10 15:45:00,15.56,15.57,15.56,15.56,128400.0,11.777,11.7845,11.777,11.777,128400.0
2007-04-10 15:50:00,15.57,15.59,15.56,15.59,244000.0,11.7845,11.7997,11.777,11.7997,244000.0
2007-04-10 15:55:00,15.59,15.6,15.58,15.58,324400.0,11.7997,11.8072,11.7921,11.7921,324400.0
2007-04-11 09:30:00,15.6,15.6,15.55,15.56,550800.0,11.8072,11.8072,11.7694,11.777,550800.0
2007-04-11 09:35:00,15.56,15.56,15.5,15.51,267200.0,11.777,11.777,11.7315,11.7391,267200.0
2007-04-11 09:40:00,15.51,15.52,15.49,15.5,174000.0,11.7391,11.7467,11.724,11.7315,174000.0
2007-04-11 09:45:00,15.49,15.59,15.46,15.46,178800.0,11.724,11.7997,11.7013,11.7013,178800.0
2007-04-11 09:50:00,15.46,15.46,15.38,15.38,572800.0,11.7013,11.7013,11.6407,11.6407,572800.0
2007-04-11 09:55:00,15.38,15.43,15.38,15.43,486400.0,11.6407,11.6786,11.6407,11.6786,486400.0
2007-04-11 10:00:00,15.43,15.44,15.39,15.4,264400.0,11.6786,11.6861,11.6483,11.6559,264400.0
2007-04-11 10:05:00,15.4,15.41,15.38,15.4,312400.0,11.6559,11.6634,11.6407,11.6559,312400.0
2007-04-11 10:10:00,15.4,15.4,15.4,15.4,175400.0,11.6559,11.6559,11.6559,11.6559,175400.0
2007-04-11 10:15:00,15.4,15.4,15.38,15.38,299000.0,11.6559,11.6559,11.6407,11.6407,299000.0
2007-04-11 10:20:00,15.38,15.39,15.35,15.36,421200.0,11.6407,11.6483,11.618,11.6256,421200.0
2007-04-11 10:25:00,15.36,15.38,15.36,15.38,188400.0,11.6256,11.6407,11.6256,11.6407,188400.0
2007-04-11 10:30:00,15.38,15.38,15.36,15.38,422400.0,11.6407,11.6407,11.6256,11.6407,422400.0
2007-04-11 10:35:00,15.38,15.38,15.36,15.36,182000.0,11.6407,11.6407,11.6256,11.6256,182000.0
2007-04-11 10:40:00,15.36,15.37,15.34,15.34,254600.0,11.6256,11.6332,11.6104,11.6104,254600.0
2007-04-11 10:45:00,15.34,15.34,15.29,15.3,516000.0,11.6104,11.6104,11.5726,11.5802,516000.0
2007-04-11 10:50:00,15.3,15.3,15.26,15.27,361000.0,11.5802,11.5802,11.5499,11.5575,361000.0
2007-04-11 10:55:00,15.27,15.27,15.25,15.27,454600.0,11.5575,11.5575,11.5423,11.5575,454600.0
2007-04-11 11:00:00,15.27,15.33,15.26,15.31,469200.0,11.5575,11.6029,11.5499,11.5877,469200.0
2007-04-11 11:05:00,15.31,15.31,15.3,15.3,265400.0,11.5877,11.5877,11.5802,11.5802,265400.0
2007-04-11 11:10:00,15.3,15.3,15.29,15.3,92400.0,11.5802,11.5802,11.5726,11.5802,92400.0
2007-04-11 11:15:00,15.3,15.34,15.3,15.32,554000.0,11.5802,11.6104,11.5802,11.5953,554000.0
2007-04-11 11:20:00,15.33,15.36,15.33,15.35,203400.0,11.6029,11.6256,11.6029,11.618,203400.0
2007-04-11 11:25:00,15.35,15.35,15.33,15.35,213800.0,11.618,11.618,11.6029,11.618,213800.0
2007-04-11 11:30:00,15.34,15.36,15.31,15.31,415200.0,11.6104,11.6256,11.5877,11.5877,415200.0
2007-04-11 11:35:00,15.31,15.31,15.3,15.3,54400.0,11.5877,11.5877,11.5802,11.5802,54400.0
2007-04-11 11:40:00,15.3,15.31,15.28,15.28,169800.0,11.5802,11.5877,11.565,11.565,169800.0
2007-04-11 11:45:00,15.28,15.3,15.28,15.3,349800.0,11.565,11.5802,11.565,11.5802,349800.0
2007-04-11 11:50:00,15.3,15.31,15.3,15.31,324200.0,11.5802,11.5877,11.5802,11.5877,324200.0
2007-04-11 11:55:00,15.31,15.32,15.3,15.31,96600.0,11.5877,11.5953,11.5802,11.5877,96600.0
2007-04-11 12:00:00,15.31,15.36,15.31,15.35,801000.0,11.5877,11.6256,11.5877,11.618,801000.0
2007-04-11 12:05:00,15.35,15.38,15.35,15.38,343800.0,11.618,11.6407,11.618,11.6407,343800.0
2007-04-11 12:10:00,15.37,15.38,15.35,15.35,541800.0,11.6332,11.6407,11.618,11.618,541800.0
2007-04-11 12:15:00,15.35,15.36,15.33,15.35,217200.0,11.618,11.6256,11.6029,11.618,217200.0
2007-04-11 12:20:00,15.35,15.36,15.35,15.36,55400.0,11.618,11.6256,11.618,11.6256,55400.0
2007-04-11 12:25:00,15.36,15.36,15.36,15.36,52600.0,11.6256,11.6256,11.6256,11.6256,52600.0
2007-04-11 12:30:00,15.36,15.36,15.35,15.35,99000.0,11.6256,11.6256,11.618,11.618,99000.0
2007-04-11 12:35:00,15.35,15.36,15.35,15.36,152000.0,11.618,11.6256,11.618,11.6256,152000.0
2007-04-11 12:40:00,15.36,15.37,15.36,15.37,166200.0,11.6256,11.6332,11.6256,11.6332,166200.0
2007-04-11 12:45:00,15.36,15.4,15.36,15.39,373400.0,11.6256,11.6559,11.6256,11.6483,373400.0
2007-04-11 12:50:00,15.39,15.4,15.37,15.37,178600.0,11.6483,11.6559,11.6332,11.6332,178600.0
2007-04-11 12:55:00,15.37,15.38,15.36,15.36,64000.0,11.6332,11.6407,11.6256,11.6256,64000.0
2007-04-11 13:00:00,15.35,15.36,15.34,15.35,147600.0,11.618,11.6256,11.6104,11.618,147600.0
2007-04-11 13:05:00,15.35,15.36,15.32,15.35,264800.0,11.618,11.6256,11.5953,11.618,264800.0
2007-04-11 13:10:00,15.35,15.39,15.35,15.38,303000.0,11.618,11.6483,11.618,11.6407,303000.0
2007-04-11 13:15:00,15.39,15.39,15.38,15.38,73000.0,11.6483,11.6483,11.6407,11.6407,73000.0
2007-04-11 13:20:00,15.38,15.4,15.38,15.4,146000.0,11.6407,11.6559,11.6407,11.6559,146000.0
2007-04-11 13:25:00,15.4,15.4,15.4,15.4,26400.0,11.6559,11.6559,11.6559,11.6559,26400.0
2007-04-11 13:30:00,15.4,15.4,15.4,15.4,98400.0,11.6559,11.6559,11.6559,11.6559,98400.0
2007-04-11 13:35:00,15.4,15.4,15.37,15.38,391800.0,11.6559,11.6559,11.6332,11.6407,391800.0
2007-04-11 13:40:00,15.38,15.38,15.34,15.35,362600.0,11.6407,11.6407,11.6104,11.618,362600.0
2007-04-11 13:45:00,15.35,15.37,15.35,15.36,246800.0,11.618,11.6332,11.618,11.6256,246800.0
2007-04-11 13:50:00,15.36,15.38,15.36,15.37,217800.0,11.6256,11.6407,11.6256,11.6332,217800.0
2007-04-11 13:55:00,15.37,15.38,15.36,15.36,138000.0,11.6332,11.6407,11.6256,11.6256,138000.0
2007-04-11 14:00:00,15.36,15.37,15.32,15.33,956600.0,11.6256,11.6332,11.5953,11.6029,956600.0
2007-04-11 14:05:00,15.33,15.35,15.31,15.33,1269400.0,11.6029,11.618,11.5877,11.6029,1269400.0
2007-04-11 14:10:00,15.33,15.33,15.31,15.33,783400.0,11.6029,11.6029,11.5877,11.6029,783400.0
2007-04-11 14:15:00,15.34,15.34,15.32,15.32,281600.0,11.6104,11.6104,11.5953,11.5953,281600.0
2007-04-11 14:20:00,15.33,15.36,15.32,15.34,611000.0,11.6029,11.6256,11.5953,11.6104,611000.0
2007-04-11 14:25:00,15.34,15.34,15.33,15.33,77800.0,11.6104,11.6104,11.6029,11.6029,77800.0
2007-04-11 14:30:00,15.33,15.33,15.31,15.31,160600.0,11.6029,11.6029,11.5877,11.5877,160600.0
2007-04-11 14:35:00,15.31,15.32,15.3,15.3,535800.0,11.5877,11.5953,11.5802,11.5802,535800.0
2007-04-11 14:40:00,15.3,15.31,15.3,15.31,298000.0,11.5802,11.5877,11.5802,11.5877,298000.0
2007-04-11 14:45:00,15.31,15.31,15.29,15.31,464600.0,11.5877,11.5877,11.5726,11.5877,464600.0
2007-04-11 14:50:00,15.31,15.33,15.31,15.31,258200.0,11.5877,11.6029,11.5877,11.5877,258200.0
2007-04-11 14:55:00,15.31,15.33,15.31,15.33,307400.0,11.5877,11.6029,11.5877,11.6029,307400.0
2007-04-11 15:00:00,15.32,15.33,15.31,15.32,303000.0,11.5953,11.6029,11.5877,11.5953,303000.0
2007-04-11 15:05:00,15.32,15.33,15.31,15.31,186200.0,11.5953,11.6029,11.5877,11.5877,186200.0
2007-04-11 15:10:00,15.31,15.32,15.31,15.31,366200.0,11.5877,11.5953,11.5877,11.5877,366200.0
2007-04-11 15:15:00,15.31,15.31,15.31,15.31,711200.0,11.5877,11.5877,11.5877,11.5877,711200.0
2007-04-11 15:20:00,15.31,15.34,15.31,15.32,794400.0,11.5877,11.6104,11.5877,11.5953,794400.0
2007-04-11 15:25:00,15.32,15.33,15.31,15.32,297800.0,11.5953,11.6029,11.5877,11.5953,297800.0
2007-04-11 15:30:00,15.33,15.35,15.32,15.35,361400.0,11.6029,11.618,11.5953,11.618,361400.0
2007-04-11 15:35:00,15.35,15.37,15.35,15.36,621200.0,11.618,11.6332,11.618,11.6256,621200.0
2007-04-11 15:40:00,15.36,15.36,15.34,15.36,708200.0,11.6256,11.6256,11.6104,11.6256,708200.0
2007-04-11 15:45:00,15.36,15.38,15.36,15.36,979000.0,11.6256,11.6407,11.6256,11.6256,979000.0
2007-04-11 15:50:00,15.36,15.39,15.35,15.38,636600.0,11.6256,11.6483,11.618,11.6407,636600.0
2007-04-11 15:55:00,15.37,15.39,15.36,15.37,1110600.0,11.6332,11.6483,11.6256,11.6332,1110600.0
2007-04-12 09:30:00,15.37,15.43,15.28,15.29,578600.0,11.6332,11.6786,11.565,11.5726,578600.0
2007-04-12 09:35:00,15.29,15.29,15.26,15.27,277000.0,11.5726,11.5726,11.5499,11.5575,277000.0
2007-04-12 09:40:00,15.27,15.27,15.24,15.24,524400.0,11.5575,11.5575,11.5348,11.5348,524400.0
2007-04-12 09:45:00,15.24,15.27,15.21,15.25,312200.0,11.5348,11.5575,11.5121,11.5423,312200.0
2007-04-12 09:50:00,15.25,15.28,15.24,15.24,156000.0,11.5423,11.565,11.5348,11.5348,156000.0
2007-04-12 09:55:00,15.24,15.25,15.22,15.22,374600.0,11.5348,11.5423,11.5196,11.5196,374600.0
2007-04-12 10:00:00,15.22,15.26,15.22,15.25,188200.0,11.5196,11.5499,11.5196,11.5423,188200.0
2007-04-12 10:05:00,15.24,15.26,15.24,15.25,232000.0,11.5348,11.5499,11.5348,11.5423,232000.0
2007-04-12 10:10:00,15.25,15.25,15.21,15.22,433800.0,11.5423,11.5423,11.5121,11.5196,433800.0
2007-04-12 10:15:00,15.22,15.23,15.21,15.22,312400.0,11.5196,11.5272,11.5121,11.5196,312400.0
2007-04-12 10:20:00,15.22,15.24,15.2,15.22,479400.0,11.5196,11.5348,11.5045,11.5196,479400.0
2007-04-12 10:25:00,15.22,15.24,15.22,15.22,421400.0,11.5196,11.5348,11.5196,11.5196,421400.0
2007-04-12 10:30:00,15.22,15.23,15.22,15.23,340400.0,11.5196,11.5272,11.5196,11.5272,340400.0
2007-04-12 10:35:00,15.22,15.24,15.21,15.21,240200.0,11.5196,11.5348,11.5121,11.5121,240200.0
2007-04-12 10:40:00,15.21,15.24,15.21,15.24,206400.0,11.5121,11.5348,11.5121,11.5348,206400.0
2007-04-12 10:45:00,15.24,15.26,15.24,15.24,207200.0,11.5348,11.5499,11.5348,11.5348,207200.0
2007-04-12 10:50:00,15.25,15.31,15.25,15.3,267200.0,11.5423,11.5877,11.5423,11.5802,267200.0
2007-04-12 10:55:00,15.29,15.3,15.26,15.27,164000.0,11.5726,11.5802,11.5499,11.5575,164000.0
2007-04-12 11:00:00,15.27,15.3,15.26,15.28,649800.0,11.5575,11.5802,11.5499,11.565,649800.0
2007-04-12 11:05:00,15.27,15.28,15.25,15.26,332600.0,11.5575,11.565,11.5423,11.5499,332600.0
2007-04-12 11:10:00,15.26,15.27,15.24,15.24,221200.0,11.5499,11.5575,11.5348,11.5348,221200.0
2007-04-12 11:15:00,15.25,15.25,15.22,15.22,389400.0,11.5423,11.5423,11.5196,11.5196,389400.0
2007-04-12 11:20:00,15.22,15.27,15.22,15.26,454400.0,11.5196,11.5575,11.5196,11.5499,454400.0
2007-04-12 11:25:00,15.26,15.27,15.26,15.27,135200.0,11.5499,11.5575,11.5499,11.5575,135200.0
2007-04-12 11:30:00,15.27,15.28,15.26,15.26,258800.0,11.5575,11.565,11.5499,11.5499,258800.0
2007-04-12 11:35:00,15.26,15.27,15.24,15.24,543200.0,11.5499,11.5575,11.5348,11.5348,543200.0
2007-04-12 11:40:00,15.24,15.24,15.19,15.2,647400.0,11.5348,11.5348,11.4969,11.5045,647400.0
2007-04-12 11:45:00,15.2,15.21,15.18,15.18,249200.0,11.5045,11.5121,11.4893,11.4893,249200.0
2007-04-12 11:50:00,15.18,15.19,15.15,15.19,570400.0,11.4893,11.4969,11.4666,11.4969,570400.0
2007-04-12 11:55:00,15.19,15.21,15.18,15.21,146400.0,11.4969,11.5121,11.4893,11.5121,146400.0
2007-04-12 12:00:00,15.21,15.24,15.2,15.24,455000.0,11.5121,11.5348,11.5045,11.5348,455000.0
2007-04-12 12:05:00,15.24,15.27,15.24,15.27,242400.0,11.5348,11.5575,11.5348,11.5575,242400.0
2007-04-12 12:10:00,15.27,15.27,15.24,15.26,201600.0,11.5575,11.5575,11.5348,11.5499,201600.0
2007-04-12 12:15:00,15.26,15.27,15.25,15.27,125000.0,11.5499,11.5575,11.5423,11.5575,125000.0
2007-04-12 12:20:00,15.26,15.27,15.23,15.24,174800.0,11.5499,11.5575,11.5272,11.5348,174800.0
2007-04-12 12:25:00,15.24,15.24,15.22,15.22,240800.0,11.5348,11.5348,11.5196,11.5196,240800.0
2007-04-12 12:30:00,15.22,15.22,15.21,15.21,253200.0,11.5196,11.5196,11.5121,11.5121,253200.0
2007-04-12 12:35:00,15.21,15.22,15.21,15.21,125000.0,11.5121,11.5196,11.5121,11.5121,125000.0
2007-04-12 12:40:00,15.21,15.22,15.21,15.21,284000.0,11.5121,11.5196,11.5121,11.5121,284000.0
2007-04-12 12:45:00,15.21,15.22,15.21,15.21,170800.0,11.5121,11.5196,11.5121,11.5121,170800.0
2007-04-12 12:50:00,15.21,15.23,15.21,15.22,370400.0,11.5121,11.5272,11.5121,11.5196,370400.0
2007-04-12 12:55:00,15.21,15.22,15.2,15.21,619800.0,11.5121,11.5196,11.5045,11.5121,619800.0
2007-04-12 13:00:00,15.21,15.24,15.2,15.24,190400.0,11.5121,11.5348,11.5045,11.5348,190400.0
2007-04-12 13:05:00,15.24,15.26,15.23,15.24,267200.0,11.5348,11.5499,11.5272,11.5348,267200.0
2007-04-12 13:10:00,15.24,15.25,15.22,15.22,276000.0,11.5348,11.5423,11.5196,11.5196,276000.0
2007-04-12 13:15:00,15.22,15.22,15.22,15.22,114600.0,11.5196,11.5196,11.5196,11.5196,114600.0
2007-04-12 13:20:00,15.22,15.23,15.22,15.23,151200.0,11.5196,11.5272,11.5196,11.5272,151200.0
2007-04-12 13:25:00,15.23,15.24,15.22,15.24,148800.0,11.5272,11.5348,11.5196,11.5348,148800.0
2007-04-12 13:30:00,15.24,15.3,15.24,15.3,191400.0,11.5348,11.5802,11.5348,11.5802,191400.0
2007-04-12 13:35:00,15.3,15.31,15.29,15.29,198200.0,11.5802,11.5877,11.5726,11.5726,198200.0
2007-04-12 13:40:00,15.29,15.29,15.29,15.29,40000.0,11.5726,11.5726,11.5726,11.5726,40000.0
2007-04-12 13:45:00,15.29,15.31,15.29,15.31,182200.0,11.5726,11.5877,11.5726,11.5877,182200.0
2007-04-12 13:50:00,15.31,15.31,15.3,15.31,160400.0,11.5877,11.5877,11.5802,11.5877,160400.0
2007-04-12 13:55:00,15.3,15.31,15.28,15.28,113000.0,11.5802,11.5877,11.565,11.565,113000.0
2007-04-12 14:00:00,15.28,15.29,15.28,15.29,90400.0,11.565,11.5726,11.565,11.5726,90400.0
2007-04-12 14:05:00,15.28,15.29,15.26,15.27,251200.0,11.565,11.5726,11.5499,11.5575,251200.0
2007-04-12 14:10:00,15.27,15.27,15.24,15.26,194600.0,11.5575,11.5575,11.5348,11.5499,194600.0
2007-04-12 14:15:00,15.26,15.27,15.26,15.27,70200.0,11.5499,11.5575,11.5499,11.5575,70200.0
2007-04-12 14:20:00,15.27,15.28,15.27,15.27,125000.0,11.5575,11.565,11.5575,11.5575,125000.0
2007-04-12 14:25:00,15.27,15.28,15.27,15.28,234800.0,11.5575,11.565,11.5575,11.565,234800.0
2007-04-12 14:30:00,15.28,15.29,15.27,15.29,115800.0,11.565,11.5726,11.5575,11.5726,115800.0
2007-04-12 14:35:00,15.28,15.29,15.28,15.29,276800.0,11.565,11.5726,11.565,11.5726,276800.0
2007-04-12 14:40:00,15.29,15.3,15.29,15.3,101200.0,11.5726,11.5802,11.5726,11.5802,101200.0
2007-04-12 14:45:00,15.3,15.3,15.3,15.3,88000.0,11.5802,11.5802,11.5802,11.5802,88000.0
2007-04-12 14:50:00,15.3,15.33,15.3,15.31,154200.0,11.5802,11.6029,11.5802,11.5877,154200.0
2007-04-12 14:55:00,15.31,15.31,15.29,15.29,118400.0,11.5877,11.5877,11.5726,11.5726,118400.0
2007-04-12 15:00:00,15.29,15.3,15.28,15.3,175800.0,11.5726,11.5802,11.565,11.5802,175800.0
2007-04-12 15:05:00,15.3,15.31,15.3,15.31,67800.0,11.5802,11.5877,11.5802,11.5877,67800.0
2007-04-12 15:10:00,15.3,15.31,15.28,15.29,248200.0,11.5802,11.5877,11.565,11.5726,248200.0
2007-04-12 15:15:00,15.29,15.29,15.28,15.29,83600.0,11.5726,11.5726,11.565,11.5726,83600.0
2007-04-12 15:20:00,15.29,15.29,15.28,15.29,175000.0,11.5726,11.5726,11.565,11.5726,175000.0
2007-04-12 15:25:00,15.28,15.3,15.28,15.3,295600.0,11.565,11.5802,11.565,11.5802,295600.0
2007-04-12 15:30:00,15.3,15.32,15.3,15.31,169200.0,11.5802,11.5953,11.5802,11.5877,169200.0
2007-04-12 15:35:00,15.31,15.31,15.3,15.31,119800.0,11.5877,11.5877,11.5802,11.5877,119800.0
2007-04-12 15:40:00,15.31,15.31,15.3,15.31,232800.0,11.5877,11.5877,11.5802,11.5877,232800.0
2007-04-12 15:45:00,15.31,15.32,15.3,15.31,207000.0,11.5877,11.5953,11.5802,11.5877,207000.0
2007-04-12 15:50:00,15.32,15.35,15.31,15.33,373200.0,11.5953,11.618,11.5877,11.6029,373200.0
2007-04-12 15:55:00,15.34,15.35,15.32,15.34,611000.0,11.6104,11.618,11.5953,11.6104,611000.0
2007-04-13 09:30:00,15.38,15.43,15.37,15.38,681400.0,11.6407,11.6786,11.6332,11.6407,681400.0
2007-04-13 09:35:00,15.38,15.39,15.35,15.36,429400.0,11.6407,11.6483,11.618,11.6256,429400.0
2007-04-13 09:40:00,15.35,15.37,15.35,15.35,294800.0,11.618,11.6332,11.618,11.618,294800.0
2007-04-13 09:45:00,15.35,15.37,15.35,15.36,302800.0,11.618,11.6332,11.618,11.6256,302800.0
2007-04-13 09:50:00,15.36,15.37,15.35,15.37,248400.0,11.6256,11.6332,11.618,11.6332,248400.0
2007-04-13 09:55:00,15.36,15.4,15.36,15.38,90600.0,11.6256,11.6559,11.6256,11.6407,90600.0
2007-04-13 10:00:00,15.38,15.38,15.34,15.35,415200.0,11.6407,11.6407,11.6104,11.618,415200.0
2007-04-13 10:05:00,15.35,15.35,15.31,15.31,1434600.0,11.618,11.618,11.5877,11.5877,1434600.0
2007-04-13 10:10:00,15.31,15.33,15.29,15.3,293400.0,11.5877,11.6029,11.5726,11.5802,293400.0
2007-04-13 10:15:00,15.31,15.31,15.28,15.3,362600.0,11.5877,11.5877,11.565,11.5802,362600.0
2007-04-13 10:20:00,15.3,15.31,15.28,15.28,456000.0,11.5802,11.5877,11.565,11.565,456000.0
2007-04-13 10:25:00,15.28,15.3,15.28,15.28,269800.0,11.565,11.5802,11.565,11.565,269800.0
2007-04-13 10:30:00,15.29,15.29,15.28,15.28,150600.0,11.5726,11.5726,11.565,11.565,150600.0
2007-04-13 10:35:00,15.28,15.35,15.28,15.33,342600.0,11.565,11.618,11.565,11.6029,342600.0
2007-04-13 10:40:00,15.33,15.35,15.32,15.34,293200.0,11.6029,11.618,11.5953,11.6104,293200.0
2007-04-13 10:45:00,15.34,15.34,15.31,15.33,383800.0,11.6104,11.6104,11.5877,11.6029,383800.0
2007-04-13 10:50:00,15.33,15.33,15.31,15.31,78800.0,11.6029,11.6029,11.5877,11.5877,78800.0
2007-04-13 10:55:00,15.31,15.33,15.31,15.32,299000.0,11.5877,11.6029,11.5877,11.5953,299000.0
2007-04-13 11:00:00,15.32,15.32,15.31,15.31,362200.0,11.5953,11.5953,11.5877,11.5877,362200.0
2007-04-13 11:05:00,15.32,15.34,15.31,15.33,163800.0,11.5953,11.6104,11.5877,11.6029,163800.0
2007-04-13 11:10:00,15.32,15.32,15.31,15.32,71000.0,11.5953,11.5953,11.5877,11.5953,71000.0
2007-04-13 11:15:00,15.31,15.32,15.3,15.31,244400.0,11.5877,11.5953,11.5802,11.5877,244400.0
2007-04-13 11:20:00,15.31,15.31,15.3,15.31,125400.0,11.5877,11.5877,11.5802,11.5877,125400.0
2007-04-13 11:25:00,15.31,15.31,15.29,15.29,229000.0,11.5877,11.5877,11.5726,11.5726,229000.0
2007-04-13 11:30:00,15.3,15.3,15.28,15.29,184400.0,11.5802,11.5802,11.565,11.5726,184400.0
2007-04-13 11:35:00,15.29,15.29,15.26,15.27,456800.0,11.5726,11.5726,11.5499,11.5575,456800.0
2007-04-13 11:40:00,15.27,15.28,15.25,15.25,364800.0,11.5575,11.565,11.5423,11.5423,364800.0
2007-04-13 11:45:00,15.26,15.26,15.24,15.26,308000.0,11.5499,11.5499,11.5348,11.5499,308000.0
2007-04-13 11:50:00,15.26,15.28,15.26,15.28,215800.0,11.5499,11.565,11.5499,11.565,215800.0
2007-04-13 11:55:00,15.28,15.29,15.27,15.29,546200.0,11.565,11.5726,11.5575,11.5726,546200.0
2007-04-13 12:00:00,15.29,15.31,15.28,15.29,282000.0,11.5726,11.5877,11.565,11.5726,282000.0
2007-04-13 12:05:00,15.29,15.31,15.28,15.3,161600.0,11.5726,11.5877,11.565,11.5802,161600.0
2007-04-13 12:10:00,15.31,15.31,15.3,15.3,108800.0,11.5877,11.5877,11.5802,11.5802,108800.0
2007-04-13 12:15:00,15.29,15.3,15.29,15.29,213000.0,11.5726,11.5802,11.5726,11.5726,213000.0
2007-04-13 12:20:00,15.29,15.3,15.28,15.29,163400.0,11.5726,11.5802,11.565,11.5726,163400.0
2007-04-13 12:25:00,15.29,15.29,15.27,15.27,108600.0,11.5726,11.5726,11.5575,11.5575,108600.0
2007-04-13 12:30:00,15.27,15.28,15.27,15.27,50400.0,11.5575,11.565,11.5575,11.5575,50400.0
2007-04-13 12:35:00,15.27,15.28,15.27,15.27,75200.0,11.5575,11.565,11.5575,11.5575,75200.0
2007-04-13 12:40:00,15.27,15.29,15.27,15.29,149200.0,11.5575,11.5726,11.5575,11.5726,149200.0
2007-04-13 12:45:00,15.29,15.29,15.29,15.29,33800.0,11.5726,11.5726,11.5726,11.5726,33800.0
2007-04-13 12:50:00,15.28,15.29,15.28,15.28,61600.0,11.565,11.5726,11.565,11.565,61600.0
2007-04-13 12:55:00,15.28,15.29,15.28,15.28,176000.0,11.565,11.5726,11.565,11.565,176000.0
2007-04-13 13:00:00,15.28,15.29,15.28,15.28,39800.0,11.565,11.5726,11.565,11.565,39800.0
2007-04-13 13:05:00,15.28,15.29,15.27,15.29,175400.0,11.565,11.5726,11.5575,11.5726,175400.0
2007-04-13 13:10:00,15.29,15.29,15.27,15.28,854600.0,11.5726,11.5726,11.5575,11.565,854600.0
2007-04-13 13:15:00,15.28,15.28,15.26,15.27,115800.0,11.565,11.565,11.5499,11.5575,115800.0
2007-04-13 13:20:00,15.27,15.27,15.26,15.26,35200.0,11.5575,11.5575,11.5499,11.5499,35200.0
2007-04-13 13:25:00,15.27,15.27,15.26,15.27,30600.0,11.5575,11.5575,11.5499,11.5575,30600.0
2007-04-13 13:30:00,15.27,15.29,15.26,15.28,342000.0,11.5575,11.5726,11.5499,11.565,342000.0
2007-04-13 13:35:00,15.28,15.28,15.26,15.26,210200.0,11.565,11.565,11.5499,11.5499,210200.0
2007-04-13 13:40:00,15.26,15.27,15.26,15.27,129600.0,11.5499,11.5575,11.5499,11.5575,129600.0
2007-04-13 13:45:00,15.27,15.28,15.26,15.27,87000.0,11.5575,11.565,11.5499,11.5575,87000.0
2007-04-13 13:50:00,15.28,15.28,15.27,15.28,125400.0,11.565,11.565,11.5575,11.565,125400.0
2007-04-13 13:55:00,15.28,15.29,15.27,15.28,99000.0,11.565,11.5726,11.5575,11.565,99000.0
2007-04-13 14:00:00,15.29,15.29,15.28,15.28,169200.0,11.5726,11.5726,11.565,11.565,169200.0
2007-04-13 14:05:00,15.28,15.28,15.27,15.28,155600.0,11.565,11.565,11.5575,11.565,155600.0
2007-04-13 14:10:00,15.28,15.29,15.27,15.29,134200.0,11.565,11.5726,11.5575,11.5726,134200.0
2007-04-13 14:15:00,15.28,15.29,15.28,15.28,86000.0,11.565,11.5726,11.565,11.565,86000.0
2007-04-13 14:20:00,15.28,15.31,15.28,15.3,216600.0,11.565,11.5877,11.565,11.5802,216600.0
2007-04-13 14:25:00,15.3,15.31,15.29,15.3,181600.0,11.5802,11.5877,11.5726,11.5802,181600.0
2007-04-13 14:30:00,15.3,15.3,15.29,15.3,69000.0,11.5802,11.5802,11.5726,11.5802,69000.0
2007-04-13 14:35:00,15.3,15.3,15.29,15.3,61000.0,11.5802,11.5802,11.5726,11.5802,61000.0
2007-04-13 14:40:00,15.3,15.31,15.29,15.31,146200.0,11.5802,11.5877,11.5726,11.5877,146200.0
2007-04-13 14:45:00,15.31,15.36,15.31,15.34,370400.0,11.5877,11.6256,11.5877,11.6104,370400.0
2007-04-13 14:50:00,15.34,15.36,15.34,15.34,373800.0,11.6104,11.6256,11.6104,11.6104,373800.0
2007-04-13 14:55:00,15.34,15.36,15.33,15.33,343000.0,11.6104,11.6256,11.6029,11.6029,343000.0
2007-04-13 15:00:00,15.33,15.33,15.31,15.32,193200.0,11.6029,11.6029,11.5877,11.5953,193200.0
2007-04-13 15:05:00,15.32,15.36,15.31,15.35,201800.0,11.5953,11.6256,11.5877,11.618,201800.0
2007-04-13 15:10:00,15.35,15.36,15.34,15.34,243800.0,11.618,11.6256,11.6104,11.6104,243800.0
2007-04-13 15:15:00,15.34,15.35,15.33,15.35,128800.0,11.6104,11.618,11.6029,11.618,128800.0
2007-04-13 15:20:00,15.35,15.36,15.33,15.33,188600.0,11.618,11.6256,11.6029,11.6029,188600.0
2007-04-13 15:25:00,15.33,15.33,15.32,15.33,155200.0,11.6029,11.6029,11.5953,11.6029,155200.0
2007-04-13 15:30:00,15.33,15.34,15.32,15.34,124400.0,11.6029,11.6104,11.5953,11.6104,124400.0
2007-04-13 15:35:00,15.34,15.36,15.34,15.36,392800.0,11.6104,11.6256,11.6104,11.6256,392800.0
2007-04-13 15:40:00,15.35,15.36,15.34,15.34,195200.0,11.618,11.6256,11.6104,11.6104,195200.0
2007-04-13 15:45:00,15.35,15.35,15.33,15.34,196400.0,11.618,11.618,11.6029,11.6104,196400.0
2007-04-13 15:50:00,15.35,15.38,15.35,15.36,615600.0,11.618,11.6407,11.618,11.6256,615600.0
2007-04-13 15:55:00,15.36,15.38,15.35,15.38,954800.0,11.6256,11.6407,11.618,11.6407,954800.0
2007-04-16 09:30:00,15.38,15.47,15.38,15.45,605600.0,11.6407,11.7088,11.6407,11.6937,605600.0
2007-04-16 09:35:00,15.45,15.46,15.44,15.45,166200.0,11.6937,11.7013,11.6861,11.6937,166200.0
2007-04-16 09:40:00,15.45,15.49,15.45,15.47,224400.0,11.6937,11.724,11.6937,11.7088,224400.0
2007-04-16 09:45:00,15.47,15.5,15.47,15.49,181400.0,11.7088,11.7315,11.7088,11.724,181400.0
2007-04-16 09:50:00,15.5,15.52,15.49,15.52,216200.0,11.7315,11.7467,11.724,11.7467,216200.0
2007-04-16 09:55:00,15.52,15.53,15.51,15.52,174200.0,11.7467,11.7543,11.7391,11.7467,174200.0
2007-04-16 10:00:00,15.51,15.52,15.49,15.49,290000.0,11.7391,11.7467,11.724,11.724,290000.0
2007-04-16 10:05:00,15.49,15.51,15.47,15.48,200200.0,11.724,11.7391,11.7088,11.7164,200200.0
2007-04-16 10:10:00,15.49,15.49,15.47,15.48,200200.0,11.724,11.724,11.7088,11.7164,200200.0
2007-04-16 10:15:00,15.48,15.49,15.47,15.48,194800.0,11.7164,11.724,11.7088,11.7164,194800.0
2007-04-16 10:20:00,15.49,15.51,15.48,15.49,188600.0,11.724,11.7391,11.7164,11.724,188600.0
2007-04-16 10:25:00,15.5,15.55,15.49,15.54,253200.0,11.7315,11.7694,11.724,11.7618,253200.0
2007-04-16 10:30:00,15.54,15.55,15.53,15.54,342400.0,11.7618,11.7694,11.7543,11.7618,342400.0
2007-04-16 10:35:00,15.54,15.56,15.53,15.56,567200.0,11.7618,11.777,11.7543,11.777,567200.0
2007-04-16 10:40:00,15.56,15.56,15.56,15.56,208800.0,11.777,11.777,11.777,11.777,208800.0
2007-04-16 10:45:00,15.56,15.56,15.55,15.56,110800.0,11.777,11.777,11.7694,11.777,110800.0
2007-04-16 10:50:00,15.56,15.59,15.56,15.58,211800.0,11.777,11.7997,11.777,11.7921,211800.0
2007-04-16 10:55:00,15.58,15.58,15.56,15.58,134800.0,11.7921,11.7921,11.777,11.7921,134800.0
2007-04-16 11:00:00,15.58,15.62,15.57,15.62,337400.0,11.7921,11.8224,11.7845,11.8224,337400.0
2007-04-16 11:05:00,15.62,15.63,15.59,15.6,316200.0,11.8224,11.8299,11.7997,11.8072,316200.0
2007-04-16 11:10:00,15.6,15.6,15.6,15.6,149800.0,11.8072,11.8072,11.8072,11.8072,149800.0
2007-04-16 11:15:00,15.6,15.6,15.56,15.56,119000.0,11.8072,11.8072,11.777,11.777,119000.0
2007-04-16 11:20:00,15.56,15.58,15.56,15.58,141600.0,11.777,11.7921,11.777,11.7921,141600.0
2007-04-16 11:25:00,15.58,15.58,15.54,15.54,208000.0,11.7921,11.7921,11.7618,11.7618,208000.0
2007-04-16 11:30:00,15.54,15.55,15.52,15.54,455800.0,11.7618,11.7694,11.7467,11.7618,455800.0
2007-04-16 11:35:00,15.55,15.57,15.54,15.55,333400.0,11.7694,11.7845,11.7618,11.7694,333400.0
2007-04-16 11:40:00,15.55,15.59,15.54,15.59,156000.0,11.7694,11.7997,11.7618,11.7997,156000.0
2007-04-16 11:45:00,15.59,15.61,15.57,15.6,179600.0,11.7997,11.8148,11.7845,11.8072,179600.0
2007-04-16 11:50:00,15.61,15.61,15.55,15.55,156800.0,11.8148,11.8148,11.7694,11.7694,156800.0
2007-04-16 11:55:00,15.56,15.56,15.55,15.56,70200.0,11.777,11.777,11.7694,11.777,70200.0
2007-04-16 12:00:00,15.56,15.56,15.53,15.53,158000.0,11.777,11.777,11.7543,11.7543,158000.0
2007-04-16 12:05:00,15.53,15.53,15.52,15.52,81600.0,11.7543,11.7543,11.7467,11.7467,81600.0
2007-04-16 12:10:00,15.52,15.53,15.52,15.53,107600.0,11.7467,11.7543,11.7467,11.7543,107600.0
2007-04-16 12:15:00,15.52,15.54,15.52,15.53,65200.0,11.7467,11.7618,11.7467,11.7543,65200.0
2007-04-16 12:20:00,15.54,15.54,15.53,15.53,87400.0,11.7618,11.7618,11.7543,11.7543,87400.0
2007-04-16 12:25:00,15.53,15.53,15.53,15.53,52200.0,11.7543,11.7543,11.7543,11.7543,52200.0
2007-04-16 12:30:00,15.53,15.53,15.48,15.49,232000.0,11.7543,11.7543,11.7164,11.724,232000.0
2007-04-16 12:35:00,15.49,15.5,15.47,15.49,182800.0,11.724,11.7315,11.7088,11.724,182800.0
2007-04-16 12:40:00,15.49,15.5,15.47,15.49,78000.0,11.724,11.7315,11.7088,11.724,78000.0
2007-04-16 12:45:00,15.5,15.51,15.49,15.49,104000.0,11.7315,11.7391,11.724,11.724,104000.0
2007-04-16 12:50:00,15.5,15.51,15.5,15.51,27000.0,11.7315,11.7391,11.7315,11.7391,27000.0
2007-04-16 12:55:00,15.51,15.51,15.51,15.51,59600.0,11.7391,11.7391,11.7391,11.7391,59600.0
2007-04-16 13:00:00,15.51,15.53,15.51,15.52,89600.0,11.7391,11.7543,11.7391,11.7467,89600.0
2007-04-16 13:05:00,15.52,15.54,15.52,15.54,61200.0,11.7467,11.7618,11.7467,11.7618,61200.0
2007-04-16 13:10:00,15.53,15.56,15.53,15.56,101800.0,11.7543,11.777,11.7543,11.777,101800.0
2007-04-16 13:15:00,15.56,15.58,15.56,15.56,71400.0,11.777,11.7921,11.777,11.777,71400.0
2007-04-16 13:20:00,15.57,15.57,15.55,15.55,49200.0,11.7845,11.7845,11.7694,11.7694,49200.0
2007-04-16 13:25:00,15.55,15.56,15.55,15.55,52400.0,11.7694,11.777,11.7694,11.7694,52400.0
2007-04-16 13:30:00,15.55,15.57,15.55,15.56,67200.0,11.7694,11.7845,11.7694,11.777,67200.0
2007-04-16 13:35:00,15.56,15.56,15.56,15.56,31400.0,11.777,11.777,11.777,11.777,31400.0
2007-04-16 13:40:00,15.56,15.56,15.55,15.55,63800.0,11.777,11.777,11.7694,11.7694,63800.0
2007-04-16 13:45:00,15.55,15.56,15.55,15.56,32400.0,11.7694,11.777,11.7694,11.777,32400.0
2007-04-16 13:50:00,15.55,15.56,15.55,15.55,42200.0,11.7694,11.777,11.7694,11.7694,42200.0
2007-04-16 13:55:00,15.55,15.55,15.52,15.52,115800.0,11.7694,11.7694,11.7467,11.7467,115800.0
2007-04-16 14:00:00,15.52,15.53,15.49,15.5,95600.0,11.7467,11.7543,11.724,11.7315,95600.0
2007-04-16 14:05:00,15.5,15.5,15.49,15.49,49200.0,11.7315,11.7315,11.724,11.724,49200.0
2007-04-16 14:10:00,15.5,15.5,15.48,15.49,50800.0,11.7315,11.7315,11.7164,11.724,50800.0
2007-04-16 14:15:00,15.49,15.49,15.47,15.48,77400.0,11.724,11.724,11.7088,11.7164,77400.0
2007-04-16 14:20:00,15.48,15.49,15.48,15.49,45400.0,11.7164,11.724,11.7164,11.724,45400.0
2007-04-16 14:25:00,15.49,15.49,15.48,15.49,37800.0,11.724,11.724,11.7164,11.724,37800.0
2007-04-16 14:30:00,15.48,15.48,15.47,15.47,85000.0,11.7164,11.7164,11.7088,11.7088,85000.0
2007-04-16 14:35:00,15.47,15.47,15.46,15.47,130200.0,11.7088,11.7088,11.7013,11.7088,130200.0
2007-04-16 14:40:00,15.47,15.47,15.47,15.47,104400.0,11.7088,11.7088,11.7088,11.7088,104400.0
2007-04-16 14:45:00,15.47,15.49,15.47,15.49,171600.0,11.7088,11.724,11.7088,11.724,171600.0
2007-04-16 14:50:00,15.49,15.49,15.49,15.49,61400.0,11.724,11.724,11.724,11.724,61400.0
2007-04-16 14:55:00,15.49,15.52,15.48,15.5,137400.0,11.724,11.7467,11.7164,11.7315,137400.0
2007-04-16 15:00:00,15.51,15.52,15.51,15.51,38400.0,11.7391,11.7467,11.7391,11.7391,38400.0
2007-04-16 15:05:00,15.51,15.54,15.51,15.54,67200.0,11.7391,11.7618,11.7391,11.7618,67200.0
2007-04-16 15:10:00,15.54,15.54,15.53,15.53,67400.0,11.7618,11.7618,11.7543,11.7543,67400.0
2007-04-16 15:15:00,15.53,15.54,15.53,15.54,132400.0,11.7543,11.7618,11.7543,11.7618,132400.0
2007-04-16 15:20:00,15.53,15.55,15.53,15.54,93200.0,11.7543,11.7694,11.7543,11.7618,93200.0
2007-04-16 15:25:00,15.54,15.54,15.54,15.54,53800.0,11.7618,11.7618,11.7618,11.7618,53800.0
2007-04-16 15:30:00,15.54,15.54,15.51,15.52,134200.0,11.7618,11.7618,11.7391,11.7467,134200.0
2007-04-16 15:35:00,15.52,15.53,15.51,15.51,111000.0,11.7467,11.7543,11.7391,11.7391,111000.0
2007-04-16 15:40:00,15.51,15.52,15.5,15.51,166800.0,11.7391,11.7467,11.7315,11.7391,166800.0
2007-04-16 15:45:00,15.5,15.51,15.49,15.51,182200.0,11.7315,11.7391,11.724,11.7391,182200.0
2007-04-16 15:50:00,15.5,15.52,15.5,15.51,232000.0,11.7315,11.7467,11.7315,11.7391,232000.0
2007-04-16 15:55:00,15.51,15.53,15.51,15.52,501600.0,11.7391,11.7543,11.7391,11.7467,501600.0
2007-04-17 09:30:00,15.53,15.53,15.46,15.47,569800.0,11.7543,11.7543,11.7013,11.7088,569800.0
2007-04-17 09:35:00,15.47,15.48,15.44,15.48,302400.0,11.7088,11.7164,11.6861,11.7164,302400.0
2007-04-17 09:40:00,15.47,15.48,15.45,15.47,104800.0,11.7088,11.7164,11.6937,11.7088,104800.0
2007-04-17 09:45:00,15.47,15.48,15.46,15.47,266000.0,11.7088,11.7164,11.7013,11.7088,266000.0
2007-04-17 09:50:00,15.47,15.47,15.44,15.45,199800.0,11.7088,11.7088,11.6861,11.6937,199800.0
2007-04-17 09:55:00,15.45,15.46,15.42,15.46,160600.0,11.6937,11.7013,11.671,11.7013,160600.0
2007-04-17 10:00:00,15.46,15.47,15.46,15.47,83000.0,11.7013,11.7088,11.7013,11.7088,83000.0
2007-04-17 10:05:00,15.47,15.51,15.47,15.51,209400.0,11.7088,11.7391,11.7088,11.7391,209400.0
2007-04-17 10:10:00,15.5,15.55,15.5,15.51,246200.0,11.7315,11.7694,11.7315,11.7391,246200.0
2007-04-17 10:15:00,15.52,15.55,15.5,15.54,149800.0,11.7467,11.7694,11.7315,11.7618,149800.0
2007-04-17 10:20:00,15.53,15.56,15.5,15.51,151400.0,11.7543,11.777,11.7315,11.7391,151400.0
2007-04-17 10:25:00,15.5,15.53,15.48,15.49,94400.0,11.7315,11.7543,11.7164,11.724,94400.0
2007-04-17 10:30:00,15.49,15.51,15.48,15.49,57400.0,11.724,11.7391,11.7164,11.724,57400.0
2007-04-17 10:35:00,15.49,15.51,15.47,15.47,88000.0,11.724,11.7391,11.7088,11.7088,88000.0
2007-04-17 10:40:00,15.47,15.49,15.45,15.48,137000.0,11.7088,11.724,11.6937,11.7164,137000.0
2007-04-17 10:45:00,15.48,15.49,15.47,15.49,148400.0,11.7164,11.724,11.7088,11.724,148400.0
2007-04-17 10:50:00,15.49,15.49,15.47,15.48,113000.0,11.724,11.724,11.7088,11.7164,113000.0
2007-04-17 10:55:00,15.48,15.49,15.47,15.49,175400.0,11.7164,11.724,11.7088,11.724,175400.0
2007-04-17 11:00:00,15.49,15.51,15.49,15.5,100600.0,11.724,11.7391,11.724,11.7315,100600.0
2007-04-17 11:05:00,15.5,15.51,15.5,15.51,96000.0,11.7315,11.7391,11.7315,11.7391,96000.0
2007-04-17 11:10:00,15.51,15.53,15.5,15.52,193600.0,11.7391,11.7543,11.7315,11.7467,193600.0
2007-04-17 11:15:00,15.53,15.54,15.51,15.53,146600.0,11.7543,11.7618,11.7391,11.7543,146600.0
2007-04-17 11:20:00,15.52,15.52,15.49,15.49,90000.0,11.7467,11.7467,11.724,11.724,90000.0
2007-04-17 11:25:00,15.49,15.49,15.47,15.47,98800.0,11.724,11.724,11.7088,11.7088,98800.0
2007-04-17 11:30:00,15.47,15.49,15.47,15.49,59800.0,11.7088,11.724,11.7088,11.724,59800.0
2007-04-17 11:35:00,15.49,15.5,15.49,15.49,79200.0,11.724,11.7315,11.724,11.724,79200.0
2007-04-17 11:40:00,15.49,15.49,15.46,15.47,183000.0,11.724,11.724,11.7013,11.7088,183000.0
2007-04-17 11:45:00,15.47,15.47,15.47,15.47,123800.0,11.7088,11.7088,11.7088,11.7088,123800.0
2007-04-17 11:50:00,15.47,15.48,15.47,15.47,71000.0,11.7088,11.7164,11.7088,11.7088,71000.0
2007-04-17 11:55:00,15.47,15.48,15.47,15.47,57800.0,11.7088,11.7164,11.7088,11.7088,57800.0
2007-04-17 12:00:00,15.47,15.49,15.47,15.49,103800.0,11.7088,11.724,11.7088,11.724,103800.0
2007-04-17 12:05:00,15.49,15.49,15.48,15.49,59800.0,11.724,11.724,11.7164,11.724,59800.0
2007-04-17 12:10:00,15.49,15.49,15.47,15.47,133800.0,11.724,11.724,11.7088,11.7088,133800.0
2007-04-17 12:15:00,15.48,15.49,15.47,15.49,82000.0,11.7164,11.724,11.7088,11.724,82000.0
2007-04-17 12:20:00,15.49,15.49,15.49,15.49,38400.0,11.724,11.724,11.724,11.724,38400.0
2007-04-17 12:25:00,15.49,15.5,15.48,15.5,190000.0,11.724,11.7315,11.7164,11.7315,190000.0
2007-04-17 12:30:00,15.49,15.52,15.49,15.52,55800.0,11.724,11.7467,11.724,11.7467,55800.0
2007-04-17 12:35:00,15.52,15.53,15.51,15.53,141200.0,11.7467,11.7543,11.7391,11.7543,141200.0
2007-04-17 12:40:00,15.53,15.54,15.52,15.52,227400.0,11.7543,11.7618,11.7467,11.7467,227400.0
2007-04-17 12:45:00,15.52,15.54,15.51,15.51,233200.0,11.7467,11.7618,11.7391,11.7391,233200.0
2007-04-17 12:50:00,15.51,15.54,15.51,15.53,165200.0,11.7391,11.7618,11.7391,11.7543,165200.0
2007-04-17 12:55:00,15.53,15.54,15.52,15.53,96000.0,11.7543,11.7618,11.7467,11.7543,96000.0
2007-04-17 13:00:00,15.53,15.55,15.52,15.55,116400.0,11.7543,11.7694,11.7467,11.7694,116400.0
2007-04-17 13:05:00,15.55,15.55,15.54,15.54,108400.0,11.7694,11.7694,11.7618,11.7618,108400.0
2007-04-17 13:10:00,15.54,15.54,15.5,15.5,83800.0,11.7618,11.7618,11.7315,11.7315,83800.0
2007-04-17 13:15:00,15.5,15.52,15.49,15.52,70600.0,11.7315,11.7467,11.724,11.7467,70600.0
2007-04-17 13:20:00,15.53,15.53,15.51,15.52,35800.0,11.7543,11.7543,11.7391,11.7467,35800.0
2007-04-17 13:25:00,15.52,15.54,15.52,15.54,95000.0,11.7467,11.7618,11.7467,11.7618,95000.0
2007-04-17 13:30:00,15.54,15.54,15.53,15.54,86200.0,11.7618,11.7618,11.7543,11.7618,86200.0
2007-04-17 13:35:00,15.54,15.56,15.53,15.56,99200.0,11.7618,11.777,11.7543,11.777,99200.0
2007-04-17 13:40:00,15.56,15.56,15.55,15.55,61400.0,11.777,11.777,11.7694,11.7694,61400.0
2007-04-17 13:45:00,15.55,15.56,15.54,15.56,144200.0,11.7694,11.777,11.7618,11.777,144200.0
2007-04-17 13:50:00,15.56,15.57,15.56,15.57,51800.0,11.777,11.7845,11.777,11.7845,51800.0
2007-04-17 13:55:00,15.56,15.57,15.56,15.56,110200.0,11.777,11.7845,11.777,11.777,110200.0
2007-04-17 14:00:00,15.56,15.6,15.56,15.59,313400.0,11.777,11.8072,11.777,11.7997,313400.0
2007-04-17 14:05:00,15.59,15.6,15.58,15.58,198400.0,11.7997,11.8072,11.7921,11.7921,198400.0
2007-04-17 14:10:00,15.59,15.6,15.59,15.6,197800.0,11.7997,11.8072,11.7997,11.8072,197800.0
2007-04-17 14:15:00,15.59,15.61,15.58,15.58,189600.0,11.7997,11.8148,11.7921,11.7921,189600.0
2007-04-17 14:20:00,15.58,15.61,15.57,15.6,134800.0,11.7921,11.8148,11.7845,11.8072,134800.0
2007-04-17 14:25:00,15.6,15.62,15.6,15.62,113600.0,11.8072,11.8224,11.8072,11.8224,113600.0
2007-04-17 14:30:00,15.62,15.62,15.59,15.59,156600.0,11.8224,11.8224,11.7997,11.7997,156600.0
2007-04-17 14:35:00,15.59,15.59,15.58,15.58,69200.0,11.7997,11.7997,11.7921,11.7921,69200.0
2007-04-17 14:40:00,15.58,15.59,15.57,15.58,103000.0,11.7921,11.7997,11.7845,11.7921,103000.0
2007-04-17 14:45:00,15.58,15.59,15.57,15.58,127800.0,11.7921,11.7997,11.7845,11.7921,127800.0
2007-04-17 14:50:00,15.59,15.6,15.58,15.6,129600.0,11.7997,11.8072,11.7921,11.8072,129600.0
2007-04-17 14:55:00,15.6,15.6,15.59,15.59,103800.0,11.8072,11.8072,11.7997,11.7997,103800.0
2007-04-17 15:00:00,15.59,15.59,15.58,15.58,54600.0,11.7997,11.7997,11.7921,11.7921,54600.0
2007-04-17 15:05:00,15.58,15.58,15.56,15.56,102200.0,11.7921,11.7921,11.777,11.777,102200.0
2007-04-17 15:10:00,15.56,15.56,15.51,15.52,130600.0,11.777,11.777,11.7391,11.7467,130600.0
2007-04-17 15:15:00,15.52,15.53,15.52,15.53,42200.0,11.7467,11.7543,11.7467,11.7543,42200.0
2007-04-17 15:20:00,15.53,15.55,15.52,15.54,107400.0,11.7543,11.7694,11.7467,11.7618,107400.0
2007-04-17 15:25:00,15.53,15.55,15.53,15.54,125200.0,11.7543,11.7694,11.7543,11.7618,125200.0
2007-04-17 15:30:00,15.54,15.56,15.54,15.56,120000.0,11.7618,11.777,11.7618,11.777,120000.0
2007-04-17 15:35:00,15.56,15.56,15.55,15.55,131400.0,11.777,11.777,11.7694,11.7694,131400.0
2007-04-17 15:40:00,15.55,15.55,15.54,15.55,111000.0,11.7694,11.7694,11.7618,11.7694,111000.0
2007-04-17 15:45:00,15.55,15.55,15.53,15.53,102600.0,11.7694,11.7694,11.7543,11.7543,102600.0
2007-04-17 15:50:00,15.53,15.54,15.51,15.53,334400.0,11.7543,11.7618,11.7391,11.7543,334400.0
2007-04-17 15:55:00,15.53,15.53,15.52,15.53,365000.0,11.7543,11.7543,11.7467,11.7543,365000.0
2007-04-18 09:30:00,15.53,15.59,15.5,15.52,410600.0,11.7543,11.7997,11.7315,11.7467,410600.0
2007-04-18 09:35:00,15.52,15.54,15.5,15.51,128200.0,11.7467,11.7618,11.7315,11.7391,128200.0
2007-04-18 09:40:00,15.51,15.52,15.5,15.52,58800.0,11.7391,11.7467,11.7315,11.7467,58800.0
2007-04-18 09:45:00,15.52,15.53,15.51,15.51,131200.0,11.7467,11.7543,11.7391,11.7391,131200.0
2007-04-18 09:50:00,15.51,15.54,15.51,15.52,116200.0,11.7391,11.7618,11.7391,11.7467,116200.0
2007-04-18 09:55:00,15.52,15.54,15.51,15.52,254600.0,11.7467,11.7618,11.7391,11.7467,254600.0
2007-04-18 10:00:00,15.52,15.52,15.5,15.5,115000.0,11.7467,11.7467,11.7315,11.7315,115000.0
2007-04-18 10:05:00,15.51,15.51,15.46,15.47,206000.0,11.7391,11.7391,11.7013,11.7088,206000.0
2007-04-18 10:10:00,15.47,15.5,15.45,15.49,93000.0,11.7088,11.7315,11.6937,11.724,93000.0
2007-04-18 10:15:00,15.5,15.54,15.49,15.54,104800.0,11.7315,11.7618,11.724,11.7618,104800.0
2007-04-18 10:20:00,15.54,15.58,15.53,15.55,153000.0,11.7618,11.7921,11.7543,11.7694,153000.0
2007-04-18 10:25:00,15.55,15.56,15.53,15.55,132400.0,11.7694,11.777,11.7543,11.7694,132400.0
2007-04-18 10:30:00,15.56,15.58,15.53,15.53,131600.0,11.777,11.7921,11.7543,11.7543,131600.0
2007-04-18 10:35:00,15.53,15.56,15.52,15.53,157400.0,11.7543,11.777,11.7467,11.7543,157400.0
2007-04-18 10:40:00,15.53,15.55,15.47,15.48,612600.0,11.7543,11.7694,11.7088,11.7164,612600.0
2007-04-18 10:45:00,15.49,15.5,15.48,15.5,120000.0,11.724,11.7315,11.7164,11.7315,120000.0
2007-04-18 10:50:00,15.49,15.5,15.46,15.46,175400.0,11.724,11.7315,11.7013,11.7013,175400.0
2007-04-18 10:55:00,15.46,15.49,15.46,15.48,197800.0,11.7013,11.724,11.7013,11.7164,197800.0
2007-04-18 11:00:00,15.47,15.49,15.47,15.49,299400.0,11.7088,11.724,11.7088,11.724,299400.0
2007-04-18 11:05:00,15.49,15.52,15.48,15.49,167600.0,11.724,11.7467,11.7164,11.724,167600.0
2007-04-18 11:10:00,15.49,15.5,15.47,15.49,349600.0,11.724,11.7315,11.7088,11.724,349600.0
2007-04-18 11:15:00,15.49,15.49,15.47,15.47,194600.0,11.724,11.724,11.7088,11.7088,194600.0
2007-04-18 11:20:00,15.47,15.47,15.44,15.45,190600.0,11.7088,11.7088,11.6861,11.6937,190600.0
2007-04-18 11:25:00,15.44,15.45,15.43,15.44,134200.0,11.6861,11.6937,11.6786,11.6861,134200.0
2007-04-18 11:30:00,15.44,15.46,15.43,15.46,111600.0,11.6861,11.7013,11.6786,11.7013,111600.0
2007-04-18 11:35:00,15.46,15.47,15.46,15.47,172000.0,11.7013,11.7088,11.7013,11.7088,172000.0
2007-04-18 11:40:00,15.47,15.47,15.46,15.46,96000.0,11.7088,11.7088,11.7013,11.7013,96000.0
2007-04-18 11:45:00,15.46,15.47,15.46,15.47,89200.0,11.7013,11.7088,11.7013,11.7088,89200.0
2007-04-18 11:50:00,15.46,15.47,15.46,15.47,61400.0,11.7013,11.7088,11.7013,11.7088,61400.0
2007-04-18 11:55:00,15.47,15.47,15.46,15.47,110200.0,11.7088,11.7088,11.7013,11.7088,110200.0
2007-04-18 12:00:00,15.47,15.49,15.46,15.47,323600.0,11.7088,11.724,11.7013,11.7088,323600.0
2007-04-18 12:05:00,15.48,15.49,15.48,15.49,193800.0,11.7164,11.724,11.7164,11.724,193800.0
2007-04-18 12:10:00,15.49,15.5,15.49,15.49,177600.0,11.724,11.7315,11.724,11.724,177600.0
2007-04-18 12:15:00,15.49,15.49,15.48,15.49,68200.0,11.724,11.724,11.7164,11.724,68200.0
2007-04-18 12:20:00,15.49,15.52,15.49,15.52,279200.0,11.724,11.7467,11.724,11.7467,279200.0
2007-04-18 12:25:00,15.52,15.54,15.52,15.54,131600.0,11.7467,11.7618,11.7467,11.7618,131600.0
2007-04-18 12:30:00,15.54,15.55,15.52,15.52,221200.0,11.7618,11.7694,11.7467,11.7467,221200.0
2007-04-18 12:35:00,15.52,15.52,15.49,15.5,155800.0,11.7467,11.7467,11.724,11.7315,155800.0
2007-04-18 12:40:00,15.51,15.51,15.49,15.5,77400.0,11.7391,11.7391,11.724,11.7315,77400.0
2007-04-18 12:45:00,15.49,15.5,15.48,15.49,79000.0,11.724,11.7315,11.7164,11.724,79000.0
2007-04-18 12:50:00,15.48,15.49,15.48,15.49,64200.0,11.7164,11.724,11.7164,11.724,64200.0
2007-04-18 12:55:00,15.49,15.49,15.49,15.49,103400.0,11.724,11.724,11.724,11.724,103400.0
2007-04-18 13:00:00,15.49,15.52,15.49,15.51,120400.0,11.724,11.7467,11.724,11.7391,120400.0
2007-04-18 13:05:00,15.51,15.52,15.47,15.49,103000.0,11.7391,11.7467,11.7088,11.724,103000.0
2007-04-18 13:10:00,15.48,15.5,15.48,15.49,85200.0,11.7164,11.7315,11.7164,11.724,85200.0
2007-04-18 13:15:00,15.49,15.5,15.49,15.5,73400.0,11.724,11.7315,11.724,11.7315,73400.0
2007-04-18 13:20:00,15.49,15.49,15.47,15.47,62200.0,11.724,11.724,11.7088,11.7088,62200.0
2007-04-18 13:25:00,15.47,15.48,15.47,15.47,41600.0,11.7088,11.7164,11.7088,11.7088,41600.0
2007-04-18 13:30:00,15.47,15.47,15.46,15.47,58200.0,11.7088,11.7088,11.7013,11.7088,58200.0
2007-04-18 13:35:00,15.47,15.47,15.46,15.46,66800.0,11.7088,11.7088,11.7013,11.7013,66800.0
2007-04-18 13:40:00,15.47,15.48,15.46,15.48,37800.0,11.7088,11.7164,11.7013,11.7164,37800.0
2007-04-18 13:45:00,15.47,15.49,15.47,15.49,223200.0,11.7088,11.724,11.7088,11.724,223200.0
2007-04-18 13:50:00,15.49,15.5,15.47,15.47,52600.0,11.724,11.7315,11.7088,11.7088,52600.0
2007-04-18 13:55:00,15.47,15.48,15.47,15.48,56200.0,11.7088,11.7164,11.7088,11.7164,56200.0
2007-04-18 14:00:00,15.47,15.5,15.47,15.5,59800.0,11.7088,11.7315,11.7088,11.7315,59800.0
2007-04-18 14:05:00,15.49,15.51,15.49,15.49,30200.0,11.724,11.7391,11.724,11.724,30200.0
2007-04-18 14:10:00,15.49,15.49,15.49,15.49,39800.0,11.724,11.724,11.724,11.724,39800.0
2007-04-18 14:15:00,15.49,15.5,15.48,15.49,99000.0,11.724,11.7315,11.7164,11.724,99000.0
2007-04-18 14:20:00,15.49,15.49,15.48,15.49,65600.0,11.724,11.724,11.7164,11.724,65600.0
2007-04-18 14:25:00,15.49,15.52,15.49,15.5,63000.0,11.724,11.7467,11.724,11.7315,63000.0
2007-04-18 14:30:00,15.49,15.5,15.49,15.49,27200.0,11.724,11.7315,11.724,11.724,27200.0
2007-04-18 14:35:00,15.49,15.5,15.49,15.5,54000.0,11.724,11.7315,11.724,11.7315,54000.0
2007-04-18 14:40:00,15.49,15.5,15.49,15.49,51200.0,11.724,11.7315,11.724,11.724,51200.0
2007-04-18 14:45:00,15.49,15.51,15.49,15.51,130800.0,11.724,11.7391,11.724,11.7391,130800.0
2007-04-18 14:50:00,15.5,15.51,15.49,15.49,56400.0,11.7315,11.7391,11.724,11.724,56400.0
2007-04-18 14:55:00,15.49,15.51,15.49,15.51,298800.0,11.724,11.7391,11.724,11.7391,298800.0
2007-04-18 15:00:00,15.5,15.52,15.5,15.5,115400.0,11.7315,11.7467,11.7315,11.7315,115400.0
2007-04-18 15:05:00,15.5,15.52,15.5,15.52,150600.0,11.7315,11.7467,11.7315,11.7467,150600.0
2007-04-18 15:10:00,15.52,15.52,15.51,15.51,88800.0,11.7467,11.7467,11.7391,11.7391,88800.0
2007-04-18 15:15:00,15.51,15.51,15.49,15.5,88800.0,11.7391,11.7391,11.724,11.7315,88800.0
2007-04-18 15:20:00,15.51,15.52,15.51,15.52,40600.0,11.7391,11.7467,11.7391,11.7467,40600.0
2007-04-18 15:25:00,15.51,15.56,15.51,15.53,730000.0,11.7391,11.777,11.7391,11.7543,730000.0
2007-04-18 15:30:00,15.54,15.54,15.53,15.53,117000.0,11.7618,11.7618,11.7543,11.7543,117000.0
2007-04-18 15:35:00,15.53,15.53,15.5,15.52,127600.0,11.7543,11.7543,11.7315,11.7467,127600.0
2007-04-18 15:40:00,15.52,15.53,15.51,15.52,183200.0,11.7467,11.7543,11.7391,11.7467,183200.0
2007-04-18 15:45:00,15.52,15.52,15.49,15.5,228600.0,11.7467,11.7467,11.724,11.7315,228600.0
2007-04-18 15:50:00,15.51,15.52,15.49,15.51,191600.0,11.7391,11.7467,11.724,11.7391,191600.0
2007-04-18 15:55:00,15.5,15.51,15.47,15.48,467600.0,11.7315,11.7391,11.7088,11.7164,467600.0
2007-04-19 09:30:00,15.4,15.4,15.33,15.33,584400.0,11.6559,11.6559,11.6029,11.6029,584400.0
2007-04-19 09:35:00,15.33,15.38,15.31,15.31,172800.0,11.6029,11.6407,11.5877,11.5877,172800.0
2007-04-19 09:40:00,15.31,15.35,15.31,15.32,176800.0,11.5877,11.618,11.5877,11.5953,176800.0
2007-04-19 09:45:00,15.32,15.36,15.3,15.33,196800.0,11.5953,11.6256,11.5802,11.6029,196800.0
2007-04-19 09:50:00,15.33,15.35,15.29,15.3,253600.0,11.6029,11.618,11.5726,11.5802,253600.0
2007-04-19 09:55:00,15.3,15.3,15.26,15.27,406000.0,11.5802,11.5802,11.5499,11.5575,406000.0
2007-04-19 10:00:00,15.27,15.31,15.24,15.3,543800.0,11.5575,11.5877,11.5348,11.5802,543800.0
2007-04-19 10:05:00,15.3,15.3,15.27,15.27,333000.0,11.5802,11.5802,11.5575,11.5575,333000.0
2007-04-19 10:10:00,15.28,15.3,15.27,15.28,270600.0,11.565,11.5802,11.5575,11.565,270600.0
2007-04-19 10:15:00,15.28,15.3,15.28,15.3,123400.0,11.565,11.5802,11.565,11.5802,123400.0
2007-04-19 10:20:00,15.31,15.33,15.3,15.3,110000.0,11.5877,11.6029,11.5802,11.5802,110000.0
2007-04-19 10:25:00,15.3,15.33,15.29,15.3,182200.0,11.5802,11.6029,11.5726,11.5802,182200.0
2007-04-19 10:30:00,15.31,15.33,15.29,15.33,621800.0,11.5877,11.6029,11.5726,11.6029,621800.0
2007-04-19 10:35:00,15.32,15.35,15.31,15.35,176200.0,11.5953,11.618,11.5877,11.618,176200.0
2007-04-19 10:40:00,15.35,15.35,15.33,15.33,118600.0,11.618,11.618,11.6029,11.6029,118600.0
2007-04-19 10:45:00,15.33,15.35,15.32,15.32,146600.0,11.6029,11.618,11.5953,11.5953,146600.0
2007-04-19 10:50:00,15.32,15.32,15.3,15.31,84200.0,11.5953,11.5953,11.5802,11.5877,84200.0
2007-04-19 10:55:00,15.31,15.32,15.31,15.31,28800.0,11.5877,11.5953,11.5877,11.5877,28800.0
2007-04-19 11:00:00,15.31,15.32,15.29,15.3,80200.0,11.5877,11.5953,11.5726,11.5802,80200.0
2007-04-19 11:05:00,15.3,15.3,15.29,15.3,32200.0,11.5802,11.5802,11.5726,11.5802,32200.0
2007-04-19 11:10:00,15.3,15.33,15.3,15.33,63000.0,11.5802,11.6029,11.5802,11.6029,63000.0
2007-04-19 11:15:00,15.33,15.37,15.32,15.33,130800.0,11.6029,11.6332,11.5953,11.6029,130800.0
2007-04-19 11:20:00,15.33,15.35,15.33,15.34,58400.0,11.6029,11.618,11.6029,11.6104,58400.0
2007-04-19 11:25:00,15.34,15.34,15.33,15.34,96800.0,11.6104,11.6104,11.6029,11.6104,96800.0
2007-04-19 11:30:00,15.35,15.35,15.34,15.34,109800.0,11.618,11.618,11.6104,11.6104,109800.0
2007-04-19 11:35:00,15.34,15.36,15.34,15.36,265000.0,11.6104,11.6256,11.6104,11.6256,265000.0
2007-04-19 11:40:00,15.35,15.38,15.35,15.37,140400.0,11.618,11.6407,11.618,11.6332,140400.0
2007-04-19 11:45:00,15.37,15.38,15.32,15.36,110800.0,11.6332,11.6407,11.5953,11.6256,110800.0
2007-04-19 11:50:00,15.36,15.39,15.35,15.39,168800.0,11.6256,11.6483,11.618,11.6483,168800.0
2007-04-19 11:55:00,15.39,15.39,15.38,15.38,54600.0,11.6483,11.6483,11.6407,11.6407,54600.0
2007-04-19 12:00:00,15.38,15.38,15.37,15.37,263000.0,11.6407,11.6407,11.6332,11.6332,263000.0
2007-04-19 12:05:00,15.37,15.38,15.36,15.36,75800.0,11.6332,11.6407,11.6256,11.6256,75800.0
2007-04-19 12:10:00,15.36,15.37,15.35,15.37,66000.0,11.6256,11.6332,11.618,11.6332,66000.0
2007-04-19 12:15:00,15.37,15.38,15.35,15.35,113800.0,11.6332,11.6407,11.618,11.618,113800.0
2007-04-19 12:20:00,15.36,15.36,15.35,15.35,91800.0,11.6256,11.6256,11.618,11.618,91800.0
2007-04-19 12:25:00,15.35,15.35,15.34,15.34,51000.0,11.618,11.618,11.6104,11.6104,51000.0
2007-04-19 12:30:00,15.35,15.35,15.33,15.33,155600.0,11.618,11.618,11.6029,11.6029,155600.0
2007-04-19 12:35:00,15.33,15.33,15.32,15.32,58400.0,11.6029,11.6029,11.5953,11.5953,58400.0
2007-04-19 12:40:00,15.32,15.34,15.32,15.33,59800.0,11.5953,11.6104,11.5953,11.6029,59800.0
2007-04-19 12:45:00,15.33,15.34,15.33,15.34,44600.0,11.6029,11.6104,11.6029,11.6104,44600.0
2007-04-19 12:50:00,15.34,15.36,15.34,15.34,90200.0,11.6104,11.6256,11.6104,11.6104,90200.0
2007-04-19 12:55:00,15.34,15.36,15.33,15.35,74400.0,11.6104,11.6256,11.6029,11.618,74400.0
2007-04-19 13:00:00,15.36,15.38,15.35,15.38,88400.0,11.6256,11.6407,11.618,11.6407,88400.0
2007-04-19 13:05:00,15.38,15.38,15.38,15.38,102200.0,11.6407,11.6407,11.6407,11.6407,102200.0
2007-04-19 13:10:00,15.38,15.4,15.38,15.39,133800.0,11.6407,11.6559,11.6407,11.6483,133800.0
2007-04-19 13:15:00,15.38,15.39,15.37,15.38,193600.0,11.6407,11.6483,11.6332,11.6407,193600.0
2007-04-19 13:20:00,15.38,15.38,15.36,15.36,76200.0,11.6407,11.6407,11.6256,11.6256,76200.0
2007-04-19 13:25:00,15.37,15.37,15.36,15.36,37600.0,11.6332,11.6332,11.6256,11.6256,37600.0
2007-04-19 13:30:00,15.36,15.36,15.34,15.35,103800.0,11.6256,11.6256,11.6104,11.618,103800.0
2007-04-19 13:35:00,15.34,15.36,15.34,15.36,54400.0,11.6104,11.6256,11.6104,11.6256,54400.0
2007-04-19 13:40:00,15.36,15.36,15.35,15.36,67600.0,11.6256,11.6256,11.618,11.6256,67600.0
2007-04-19 13:45:00,15.36,15.4,15.36,15.39,118600.0,11.6256,11.6559,11.6256,11.6483,118600.0
2007-04-19 13:50:00,15.39,15.4,15.38,15.39,90000.0,11.6483,11.6559,11.6407,11.6483,90000.0
2007-04-19 13:55:00,15.39,15.4,15.38,15.39,39800.0,11.6483,11.6559,11.6407,11.6483,39800.0
2007-04-19 14:00:00,15.39,15.39,15.38,15.38,55200.0,11.6483,11.6483,11.6407,11.6407,55200.0
2007-04-19 14:05:00,15.38,15.38,15.38,15.38,108800.0,11.6407,11.6407,11.6407,11.6407,108800.0
2007-04-19 14:10:00,15.38,15.38,15.36,15.36,80400.0,11.6407,11.6407,11.6256,11.6256,80400.0
2007-04-19 14:15:00,15.36,15.36,15.34,15.35,144600.0,11.6256,11.6256,11.6104,11.618,144600.0
2007-04-19 14:20:00,15.35,15.35,15.33,15.34,154200.0,11.618,11.618,11.6029,11.6104,154200.0
2007-04-19 14:25:00,15.34,15.35,15.34,15.35,137200.0,11.6104,11.618,11.6104,11.618,137200.0
2007-04-19 14:30:00,15.35,15.35,15.34,15.35,126400.0,11.618,11.618,11.6104,11.618,126400.0
2007-04-19 14:35:00,15.35,15.36,15.34,15.34,90400.0,11.618,11.6256,11.6104,11.6104,90400.0
2007-04-19 14:40:00,15.34,15.35,15.34,15.35,78200.0,11.6104,11.618,11.6104,11.618,78200.0
2007-04-19 14:45:00,15.35,15.35,15.35,15.35,55400.0,11.618,11.618,11.618,11.618,55400.0
2007-04-19 14:50:00,15.35,15.35,15.33,15.34,44000.0,11.618,11.618,11.6029,11.6104,44000.0
2007-04-19 14:55:00,15.33,15.34,15.33,15.33,179400.0,11.6029,11.6104,11.6029,11.6029,179400.0
2007-04-19 15:00:00,15.33,15.35,15.33,15.34,272200.0,11.6029,11.618,11.6029,11.6104,272200.0
2007-04-19 15:05:00,15.34,15.35,15.34,15.35,89800.0,11.6104,11.618,11.6104,11.618,89800.0
2007-04-19 15:10:00,15.36,15.37,15.35,15.35,120000.0,11.6256,11.6332,11.618,11.618,120000.0
2007-04-19 15:15:00,15.36,15.37,15.35,15.37,88200.0,11.6256,11.6332,11.618,11.6332,88200.0
2007-04-19 15:20:00,15.36,15.4,15.36,15.38,173200.0,11.6256,11.6559,11.6256,11.6407,173200.0
2007-04-19 15:25:00,15.38,15.38,15.37,15.38,113600.0,11.6407,11.6407,11.6332,11.6407,113600.0
2007-04-19 15:30:00,15.38,15.38,15.36,15.36,96800.0,11.6407,11.6407,11.6256,11.6256,96800.0
2007-04-19 15:35:00,15.37,15.38,15.35,15.36,272600.0,11.6332,11.6407,11.618,11.6256,272600.0
2007-04-19 15:40:00,15.36,15.37,15.35,15.37,114800.0,11.6256,11.6332,11.618,11.6332,114800.0
2007-04-19 15:45:00,15.37,15.37,15.35,15.37,261600.0,11.6332,11.6332,11.618,11.6332,261600.0
2007-04-19 15:50:00,15.36,15.38,15.36,15.36,300600.0,11.6256,11.6407,11.6256,11.6256,300600.0
2007-04-19 15:55:00,15.36,15.39,15.36,15.39,501600.0,11.6256,11.6483,11.6256,11.6483,501600.0
2007-04-20 09:30:00,15.6,15.64,15.49,15.62,5497600.0,11.8072,11.8375,11.724,11.8224,5497600.0
2007-04-20 09:35:00,15.63,15.63,15.56,15.6,396400.0,11.8299,11.8299,11.777,11.8072,396400.0
2007-04-20 09:40:00,15.6,15.61,15.58,15.6,205400.0,11.8072,11.8148,11.7921,11.8072,205400.0
2007-04-20 09:45:00,15.6,15.63,15.59,15.63,473600.0,11.8072,11.8299,11.7997,11.8299,473600.0
2007-04-20 09:50:00,15.62,15.62,15.6,15.62,337200.0,11.8224,11.8224,11.8072,11.8224,337200.0
2007-04-20 09:55:00,15.62,15.63,15.61,15.62,296000.0,11.8224,11.8299,11.8148,11.8224,296000.0
2007-04-20 10:00:00,15.62,15.69,15.62,15.68,610600.0,11.8224,11.8754,11.8224,11.8678,610600.0
2007-04-20 10:05:00,15.69,15.7,15.65,15.68,450800.0,11.8754,11.8829,11.8451,11.8678,450800.0
2007-04-20 10:10:00,15.67,15.69,15.63,15.69,571400.0,11.8602,11.8754,11.8299,11.8754,571400.0
2007-04-20 10:15:00,15.69,15.7,15.68,15.68,437000.0,11.8754,11.8829,11.8678,11.8678,437000.0
2007-04-20 10:20:00,15.68,15.71,15.65,15.67,1410800.0,11.8678,11.8905,11.8451,11.8602,1410800.0
2007-04-20 10:25:00,15.67,15.71,15.63,15.71,752800.0,11.8602,11.8905,11.8299,11.8905,752800.0
2007-04-20 10:30:00,15.71,15.75,15.69,15.74,1728400.0,11.8905,11.9208,11.8754,11.9132,1728400.0
2007-04-20 10:35:00,15.74,15.75,15.72,15.74,767800.0,11.9132,11.9208,11.8981,11.9132,767800.0
2007-04-20 10:40:00,15.74,15.75,15.72,15.73,688400.0,11.9132,11.9208,11.8981,11.9056,688400.0
2007-04-20 10:45:00,15.73,15.77,15.72,15.76,989600.0,11.9056,11.9359,11.8981,11.9283,989600.0
2007-04-20 10:50:00,15.76,15.8,15.76,15.78,1217600.0,11.9283,11.9586,11.9283,11.9435,1217600.0
2007-04-20 10:55:00,15.78,15.94,15.77,15.91,1426400.0,11.9435,12.0646,11.9359,12.0419,1426400.0
2007-04-20 11:00:00,15.9,15.97,15.88,15.9,1026600.0,12.0343,12.0873,12.0192,12.0343,1026600.0
2007-04-20 11:05:00,15.9,15.92,15.8,15.8,1142000.0,12.0343,12.0494,11.9586,11.9586,1142000.0
2007-04-20 11:10:00,15.8,15.86,15.79,15.85,989000.0,11.9586,12.004,11.951,11.9965,989000.0
2007-04-20 11:15:00,15.85,15.86,15.78,15.8,828600.0,11.9965,12.004,11.9435,11.9586,828600.0
2007-04-20 11:20:00,15.79,15.85,15.79,15.85,540600.0,11.951,11.9965,11.951,11.9965,540600.0
2007-04-20 11:25:00,15.85,15.87,15.81,15.81,467400.0,11.9965,12.0116,11.9662,11.9662,467400.0
2007-04-20 11:30:00,15.81,15.83,15.81,15.83,283400.0,11.9662,11.9813,11.9662,11.9813,283400.0
2007-04-20 11:35:00,15.83,15.88,15.82,15.87,593400.0,11.9813,12.0192,11.9737,12.0116,593400.0
2007-04-20 11:40:00,15.88,15.88,15.85,15.86,277400.0,12.0192,12.0192,11.9965,12.004,277400.0
2007-04-20 11:45:00,15.86,15.87,15.81,15.82,290200.0,12.004,12.0116,11.9662,11.9737,290200.0
2007-04-20 11:50:00,15.81,15.84,15.8,15.82,557200.0,11.9662,11.9889,11.9586,11.9737,557200.0
2007-04-20 11:55:00,15.81,15.82,15.8,15.8,148800.0,11.9662,11.9737,11.9586,11.9586,148800.0
2007-04-20 12:00:00,15.8,15.81,15.8,15.81,607200.0,11.9586,11.9662,11.9586,11.9662,607200.0
2007-04-20 12:05:00,15.81,15.84,15.81,15.84,431000.0,11.9662,11.9889,11.9662,11.9889,431000.0
2007-04-20 12:10:00,15.84,15.88,15.83,15.88,429000.0,11.9889,12.0192,11.9813,12.0192,429000.0
2007-04-20 12:15:00,15.88,15.88,15.84,15.84,534400.0,12.0192,12.0192,11.9889,11.9889,534400.0
2007-04-20 12:20:00,15.84,15.85,15.81,15.81,174400.0,11.9889,11.9965,11.9662,11.9662,174400.0
2007-04-20 12:25:00,15.81,15.82,15.8,15.81,184800.0,11.9662,11.9737,11.9586,11.9662,184800.0
2007-04-20 12:30:00,15.81,15.81,15.79,15.81,472400.0,11.9662,11.9662,11.951,11.9662,472400.0
2007-04-20 12:35:00,15.8,15.81,15.78,15.78,471400.0,11.9586,11.9662,11.9435,11.9435,471400.0
2007-04-20 12:40:00,15.78,15.83,15.78,15.82,409600.0,11.9435,11.9813,11.9435,11.9737,409600.0
2007-04-20 12:45:00,15.82,15.83,15.79,15.79,412400.0,11.9737,11.9813,11.951,11.951,412400.0
2007-04-20 12:50:00,15.79,15.81,15.79,15.79,197600.0,11.951,11.9662,11.951,11.951,197600.0
2007-04-20 12:55:00,15.79,15.81,15.78,15.8,311800.0,11.951,11.9662,11.9435,11.9586,311800.0
2007-04-20 13:00:00,15.8,15.8,15.78,15.79,120400.0,11.9586,11.9586,11.9435,11.951,120400.0
2007-04-20 13:05:00,15.79,15.8,15.78,15.79,244400.0,11.951,11.9586,11.9435,11.951,244400.0
2007-04-20 13:10:00,15.79,15.81,15.79,15.8,625400.0,11.951,11.9662,11.951,11.9586,625400.0
2007-04-20 13:15:00,15.79,15.83,15.79,15.81,241400.0,11.951,11.9813,11.951,11.9662,241400.0
2007-04-20 13:20:00,15.81,15.81,15.8,15.81,334800.0,11.9662,11.9662,11.9586,11.9662,334800.0
2007-04-20 13:25:00,15.8,15.83,15.79,15.83,238800.0,11.9586,11.9813,11.951,11.9813,238800.0
2007-04-20 13:30:00,15.83,15.84,15.81,15.81,197600.0,11.9813,11.9889,11.9662,11.9662,197600.0
2007-04-20 13:35:00,15.81,15.82,15.8,15.81,96800.0,11.9662,11.9737,11.9586,11.9662,96800.0
2007-04-20 13:40:00,15.81,15.81,15.79,15.79,201400.0,11.9662,11.9662,11.951,11.951,201400.0
2007-04-20 13:45:00,15.8,15.8,15.78,15.78,293200.0,11.9586,11.9586,11.9435,11.9435,293200.0
2007-04-20 13:50:00,15.78,15.8,15.77,15.77,477800.0,11.9435,11.9586,11.9359,11.9359,477800.0
2007-04-20 13:55:00,15.77,15.8,15.76,15.79,204200.0,11.9359,11.9586,11.9283,11.951,204200.0
2007-04-20 14:00:00,15.79,15.8,15.79,15.79,138800.0,11.951,11.9586,11.951,11.951,138800.0
2007-04-20 14:05:00,15.79,15.8,15.79,15.79,172800.0,11.951,11.9586,11.951,11.951,172800.0
2007-04-20 14:10:00,15.79,15.8,15.78,15.8,56600.0,11.951,11.9586,11.9435,11.9586,56600.0
2007-04-20 14:15:00,15.8,15.83,15.79,15.81,337400.0,11.9586,11.9813,11.951,11.9662,337400.0
2007-04-20 14:20:00,15.81,15.82,15.81,15.81,113600.0,11.9662,11.9737,11.9662,11.9662,113600.0
2007-04-20 14:25:00,15.81,15.81,15.8,15.81,125800.0,11.9662,11.9662,11.9586,11.9662,125800.0
2007-04-20 14:30:00,15.8,15.85,15.8,15.84,341200.0,11.9586,11.9965,11.9586,11.9889,341200.0
2007-04-20 14:35:00,15.84,15.87,15.84,15.84,601200.0,11.9889,12.0116,11.9889,11.9889,601200.0
2007-04-20 14:40:00,15.84,15.84,15.83,15.84,134600.0,11.9889,11.9889,11.9813,11.9889,134600.0
2007-04-20 14:45:00,15.84,15.84,15.83,15.84,110000.0,11.9889,11.9889,11.9813,11.9889,110000.0
2007-04-20 14:50:00,15.84,15.84,15.83,15.83,265400.0,11.9889,11.9889,11.9813,11.9813,265400.0
2007-04-20 14:55:00,15.83,15.83,15.82,15.83,110400.0,11.9813,11.9813,11.9737,11.9813,110400.0
2007-04-20 15:00:00,15.83,15.88,15.82,15.87,1154800.0,11.9813,12.0192,11.9737,12.0116,1154800.0
2007-04-20 15:05:00,15.87,15.89,15.86,15.88,530600.0,12.0116,12.0267,12.004,12.0192,530600.0
2007-04-20 15:10:00,15.88,15.89,15.88,15.89,190200.0,12.0192,12.0267,12.0192,12.0267,190200.0
2007-04-20 15:15:00,15.88,15.89,15.87,15.87,166200.0,12.0192,12.0267,12.0116,12.0116,166200.0
2007-04-20 15:20:00,15.87,15.88,15.84,15.85,358800.0,12.0116,12.0192,11.9889,11.9965,358800.0
2007-04-20 15:25:00,15.85,15.85,15.83,15.84,205200.0,11.9965,11.9965,11.9813,11.9889,205200.0
2007-04-20 15:30:00,15.84,15.84,15.81,15.81,522400.0,11.9889,11.9889,11.9662,11.9662,522400.0
2007-04-20 15:35:00,15.81,15.83,15.81,15.83,561400.0,11.9662,11.9813,11.9662,11.9813,561400.0
2007-04-20 15:40:00,15.83,15.83,15.81,15.82,332600.0,11.9813,11.9813,11.9662,11.9737,332600.0
2007-04-20 15:45:00,15.82,15.83,15.81,15.81,417600.0,11.9737,11.9813,11.9662,11.9662,417600.0
2007-04-20 15:50:00,15.81,15.83,15.81,15.82,457000.0,11.9662,11.9813,11.9662,11.9737,457000.0
2007-04-20 15:55:00,15.82,15.83,15.81,15.83,960000.0,11.9737,11.9813,11.9662,11.9813,960000.0
2007-04-23 09:30:00,15.9,15.94,15.76,15.79,876200.0,12.0343,12.0646,11.9283,11.951,876200.0
2007-04-23 09:35:00,15.79,15.85,15.79,15.85,474600.0,11.951,11.9965,11.951,11.9965,474600.0
2007-04-23 09:40:00,15.85,15.9,15.83,15.9,526800.0,11.9965,12.0343,11.9813,12.0343,526800.0
2007-04-23 09:45:00,15.9,15.92,15.89,15.92,421800.0,12.0343,12.0494,12.0267,12.0494,421800.0
2007-04-23 09:50:00,15.92,15.99,15.92,15.97,497600.0,12.0494,12.1024,12.0494,12.0873,497600.0
2007-04-23 09:55:00,15.97,15.99,15.95,15.97,295600.0,12.0873,12.1024,12.0721,12.0873,295600.0
2007-04-23 10:00:00,15.97,15.97,15.93,15.93,594200.0,12.0873,12.0873,12.057,12.057,594200.0
2007-04-23 10:05:00,15.93,15.97,15.93,15.94,231000.0,12.057,12.0873,12.057,12.0646,231000.0
2007-04-23 10:10:00,15.94,15.97,15.9,15.96,407600.0,12.0646,12.0873,12.0343,12.0797,407600.0
2007-04-23 10:15:00,15.96,15.99,15.94,15.95,318200.0,12.0797,12.1024,12.0646,12.0721,318200.0
2007-04-23 10:20:00,15.94,15.95,15.92,15.93,136600.0,12.0646,12.0721,12.0494,12.057,136600.0
2007-04-23 10:25:00,15.93,15.93,15.86,15.88,197000.0,12.057,12.057,12.004,12.0192,197000.0
2007-04-23 10:30:00,15.88,15.88,15.79,15.81,726000.0,12.0192,12.0192,11.951,11.9662,726000.0
2007-04-23 10:35:00,15.81,15.81,15.77,15.77,409600.0,11.9662,11.9662,11.9359,11.9359,409600.0
2007-04-23 10:40:00,15.78,15.84,15.78,15.81,520400.0,11.9435,11.9889,11.9435,11.9662,520400.0
2007-04-23 10:45:00,15.81,15.83,15.81,15.82,99200.0,11.9662,11.9813,11.9662,11.9737,99200.0
2007-04-23 10:50:00,15.82,15.83,15.8,15.81,207600.0,11.9737,11.9813,11.9586,11.9662,207600.0
2007-04-23 10:55:00,15.8,15.83,15.77,15.79,579400.0,11.9586,11.9813,11.9359,11.951,579400.0
2007-04-23 11:00:00,15.79,15.8,15.77,15.77,172400.0,11.951,11.9586,11.9359,11.9359,172400.0
2007-04-23 11:05:00,15.78,15.78,15.72,15.73,297800.0,11.9435,11.9435,11.8981,11.9056,297800.0
2007-04-23 11:10:00,15.73,15.77,15.7,15.77,277800.0,11.9056,11.9359,11.8829,11.9359,277800.0
2007-04-23 11:15:00,15.77,15.8,15.76,15.8,133000.0,11.9359,11.9586,11.9283,11.9586,133000.0
2007-04-23 11:20:00,15.8,15.8,15.74,15.75,241600.0,11.9586,11.9586,11.9132,11.9208,241600.0
2007-04-23 11:25:00,15.74,15.78,15.74,15.77,157200.0,11.9132,11.9435,11.9132,11.9359,157200.0
2007-04-23 11:30:00,15.77,15.77,15.74,15.75,111800.0,11.9359,11.9359,11.9132,11.9208,111800.0
2007-04-23 11:35:00,15.75,15.77,15.74,15.77,380000.0,11.9208,11.9359,11.9132,11.9359,380000.0
2007-04-23 11:40:00,15.76,15.78,15.76,15.78,127600.0,11.9283,11.9435,11.9283,11.9435,127600.0
2007-04-23 11:45:00,15.78,15.81,15.78,15.8,211800.0,11.9435,11.9662,11.9435,11.9586,211800.0
2007-04-23 11:50:00,15.81,15.81,15.79,15.8,103000.0,11.9662,11.9662,11.951,11.9586,103000.0
2007-04-23 11:55:00,15.8,15.83,15.8,15.83,106000.0,11.9586,11.9813,11.9586,11.9813,106000.0
2007-04-23 12:00:00,15.83,15.83,15.82,15.83,145400.0,11.9813,11.9813,11.9737,11.9813,145400.0
2007-04-23 12:05:00,15.83,15.86,15.83,15.85,250200.0,11.9813,12.004,11.9813,11.9965,250200.0
2007-04-23 12:10:00,15.85,15.86,15.81,15.81,178600.0,11.9965,12.004,11.9662,11.9662,178600.0
2007-04-23 12:15:00,15.81,15.83,15.79,15.8,121000.0,11.9662,11.9813,11.951,11.9586,121000.0
2007-04-23 12:20:00,15.81,15.83,15.8,15.81,125000.0,11.9662,11.9813,11.9586,11.9662,125000.0
2007-04-23 12:25:00,15.8,15.83,15.8,15.81,93200.0,11.9586,11.9813,11.9586,11.9662,93200.0
2007-04-23 12:30:00,15.81,15.81,15.79,15.79,130800.0,11.9662,11.9662,11.951,11.951,130800.0
2007-04-23 12:35:00,15.79,15.81,15.76,15.77,228200.0,11.951,11.9662,11.9283,11.9359,228200.0
2007-04-23 12:40:00,15.77,15.78,15.77,15.77,75200.0,11.9359,11.9435,11.9359,11.9359,75200.0
2007-04-23 12:45:00,15.77,15.78,15.76,15.78,50800.0,11.9359,11.9435,11.9283,11.9435,50800.0
2007-04-23 12:50:00,15.78,15.79,15.78,15.79,76400.0,11.9435,11.951,11.9435,11.951,76400.0
2007-04-23 12:55:00,15.78,15.81,15.78,15.81,78200.0,11.9435,11.9662,11.9435,11.9662,78200.0
2007-04-23 13:00:00,15.81,15.81,15.78,15.79,75000.0,11.9662,11.9662,11.9435,11.951,75000.0
2007-04-23 13:05:00,15.78,15.79,15.77,15.78,30400.0,11.9435,11.951,11.9359,11.9435,30400.0
2007-04-23 13:10:00,15.78,15.78,15.77,15.78,29800.0,11.9435,11.9435,11.9359,11.9435,29800.0
2007-04-23 13:15:00,15.78,15.8,15.78,15.8,127400.0,11.9435,11.9586,11.9435,11.9586,127400.0
2007-04-23 13:20:00,15.8,15.8,15.77,15.77,83400.0,11.9586,11.9586,11.9359,11.9359,83400.0
2007-04-23 13:25:00,15.78,15.79,15.76,15.76,154200.0,11.9435,11.951,11.9283,11.9283,154200.0
2007-04-23 13:30:00,15.76,15.77,15.76,15.76,50600.0,11.9283,11.9359,11.9283,11.9283,50600.0
2007-04-23 13:35:00,15.76,15.77,15.76,15.76,40600.0,11.9283,11.9359,11.9283,11.9283,40600.0
2007-04-23 13:40:00,15.76,15.77,15.74,15.75,143200.0,11.9283,11.9359,11.9132,11.9208,143200.0
2007-04-23 13:45:00,15.76,15.78,15.75,15.78,139200.0,11.9283,11.9435,11.9208,11.9435,139200.0
2007-04-23 13:50:00,15.78,15.78,15.74,15.75,156000.0,11.9435,11.9435,11.9132,11.9208,156000.0
2007-04-23 13:55:00,15.76,15.76,15.74,15.75,100000.0,11.9283,11.9283,11.9132,11.9208,100000.0
2007-04-23 14:00:00,15.74,15.76,15.74,15.75,386400.0,11.9132,11.9283,11.9132,11.9208,386400.0
2007-04-23 14:05:00,15.75,15.79,15.75,15.79,156200.0,11.9208,11.951,11.9208,11.951,156200.0
2007-04-23 14:10:00,15.79,15.79,15.77,15.77,78800.0,11.951,11.951,11.9359,11.9359,78800.0
2007-04-23 14:15:00,15.77,15.78,15.76,15.78,68400.0,11.9359,11.9435,11.9283,11.9435,68400.0
2007-04-23 14:20:00,15.78,15.79,15.76,15.76,114200.0,11.9435,11.951,11.9283,11.9283,114200.0
2007-04-23 14:25:00,15.76,15.76,15.74,15.75,122000.0,11.9283,11.9283,11.9132,11.9208,122000.0
2007-04-23 14:30:00,15.75,15.78,15.75,15.78,93000.0,11.9208,11.9435,11.9208,11.9435,93000.0
2007-04-23 14:35:00,15.78,15.81,15.77,15.78,103000.0,11.9435,11.9662,11.9359,11.9435,103000.0
2007-04-23 14:40:00,15.77,15.78,15.77,15.77,48200.0,11.9359,11.9435,11.9359,11.9359,48200.0
2007-04-23 14:45:00,15.77,15.79,15.77,15.79,73400.0,11.9359,11.951,11.9359,11.951,73400.0
2007-04-23 14:50:00,15.79,15.79,15.77,15.78,70800.0,11.951,11.951,11.9359,11.9435,70800.0
2007-04-23 14:55:00,15.77,15.77,15.75,15.75,34600.0,11.9359,11.9359,11.9208,11.9208,34600.0
2007-04-23 15:00:00,15.75,15.76,15.74,15.75,357200.0,11.9208,11.9283,11.9132,11.9208,357200.0
2007-04-23 15:05:00,15.75,15.78,15.75,15.77,100600.0,11.9208,11.9435,11.9208,11.9359,100600.0
2007-04-23 15:10:00,15.78,15.78,15.75,15.75,86600.0,11.9435,11.9435,11.9208,11.9208,86600.0
2007-04-23 15:15:00,15.75,15.76,15.75,15.76,411000.0,11.9208,11.9283,11.9208,11.9283,411000.0
2007-04-23 15:20:00,15.76,15.77,15.75,15.75,93400.0,11.9283,11.9359,11.9208,11.9208,93400.0
2007-04-23 15:25:00,15.75,15.79,15.75,15.78,135000.0,11.9208,11.951,11.9208,11.9435,135000.0
2007-04-23 15:30:00,15.79,15.79,15.76,15.77,164200.0,11.951,11.951,11.9283,11.9359,164200.0
2007-04-23 15:35:00,15.78,15.8,15.77,15.8,201000.0,11.9435,11.9586,11.9359,11.9586,201000.0
2007-04-23 15:40:00,15.8,15.8,15.77,15.77,136000.0,11.9586,11.9586,11.9359,11.9359,136000.0
2007-04-23 15:45:00,15.77,15.78,15.75,15.77,261200.0,11.9359,11.9435,11.9208,11.9359,261200.0
2007-04-23 15:50:00,15.77,15.78,15.76,15.76,182000.0,11.9359,11.9435,11.9283,11.9283,182000.0
2007-04-23 15:55:00,15.77,15.79,15.76,15.79,283600.0,11.9359,11.951,11.9283,11.951,283600.0
2007-04-24 09:30:00,15.79,15.8,15.7,15.7,687800.0,11.951,11.9586,11.8829,11.8829,687800.0
2007-04-24 09:35:00,15.7,15.72,15.68,15.71,1144200.0,11.8829,11.8981,11.8678,11.8905,1144200.0
2007-04-24 09:40:00,15.71,15.72,15.69,15.7,386200.0,11.8905,11.8981,11.8754,11.8829,386200.0
2007-04-24 09:45:00,15.7,15.76,15.7,15.76,228600.0,11.8829,11.9283,11.8829,11.9283,228600.0
2007-04-24 09:50:00,15.76,15.79,15.75,15.78,314400.0,11.9283,11.951,11.9208,11.9435,314400.0
2007-04-24 09:55:00,15.78,15.8,15.74,15.77,548600.0,11.9435,11.9586,11.9132,11.9359,548600.0
2007-04-24 10:00:00,15.78,15.78,15.74,15.74,323000.0,11.9435,11.9435,11.9132,11.9132,323000.0
2007-04-24 10:05:00,15.74,15.74,15.71,15.72,216200.0,11.9132,11.9132,11.8905,11.8981,216200.0
2007-04-24 10:10:00,15.72,15.74,15.72,15.74,350800.0,11.8981,11.9132,11.8981,11.9132,350800.0
2007-04-24 10:15:00,15.74,15.76,15.72,15.72,74200.0,11.9132,11.9283,11.8981,11.8981,74200.0
2007-04-24 10:20:00,15.72,15.74,15.63,15.63,501000.0,11.8981,11.9132,11.8299,11.8299,501000.0
2007-04-24 10:25:00,15.63,15.69,15.63,15.69,279000.0,11.8299,11.8754,11.8299,11.8754,279000.0
2007-04-24 10:30:00,15.69,15.69,15.65,15.68,111000.0,11.8754,11.8754,11.8451,11.8678,111000.0
2007-04-24 10:35:00,15.68,15.7,15.67,15.69,121400.0,11.8678,11.8829,11.8602,11.8754,121400.0
2007-04-24 10:40:00,15.68,15.69,15.56,15.65,174600.0,11.8678,11.8754,11.777,11.8451,174600.0
2007-04-24 10:45:00,15.65,15.66,15.64,15.64,122000.0,11.8451,11.8526,11.8375,11.8375,122000.0
2007-04-24 10:50:00,15.65,15.65,15.63,15.65,330800.0,11.8451,11.8451,11.8299,11.8451,330800.0
2007-04-24 10:55:00,15.65,15.65,15.63,15.65,73800.0,11.8451,11.8451,11.8299,11.8451,73800.0
2007-04-24 11:00:00,15.64,15.65,15.63,15.63,111200.0,11.8375,11.8451,11.8299,11.8299,111200.0
2007-04-24 11:05:00,15.63,15.64,15.63,15.64,149800.0,11.8299,11.8375,11.8299,11.8375,149800.0
2007-04-24 11:10:00,15.63,15.65,15.63,15.63,206200.0,11.8299,11.8451,11.8299,11.8299,206200.0
2007-04-24 11:15:00,15.63,15.63,15.62,15.62,287600.0,11.8299,11.8299,11.8224,11.8224,287600.0
2007-04-24 11:20:00,15.62,15.63,15.61,15.62,109000.0,11.8224,11.8299,11.8148,11.8224,109000.0
2007-04-24 11:25:00,15.62,15.63,15.62,15.62,150600.0,11.8224,11.8299,11.8224,11.8224,150600.0
2007-04-24 11:30:00,15.62,15.63,15.61,15.63,145400.0,11.8224,11.8299,11.8148,11.8299,145400.0
2007-04-24 11:35:00,15.63,15.63,15.6,15.6,126200.0,11.8299,11.8299,11.8072,11.8072,126200.0
2007-04-24 11:40:00,15.6,15.63,15.6,15.63,190800.0,11.8072,11.8299,11.8072,11.8299,190800.0
2007-04-24 11:45:00,15.63,15.63,15.62,15.62,84400.0,11.8299,11.8299,11.8224,11.8224,84400.0
2007-04-24 11:50:00,15.62,15.62,15.61,15.61,84000.0,11.8224,11.8224,11.8148,11.8148,84000.0
2007-04-24 11:55:00,15.61,15.61,15.61,15.61,51600.0,11.8148,11.8148,11.8148,11.8148,51600.0
2007-04-24 12:00:00,15.61,15.62,15.61,15.61,107600.0,11.8148,11.8224,11.8148,11.8148,107600.0
2007-04-24 12:05:00,15.61,15.63,15.6,15.61,362800.0,11.8148,11.8299,11.8072,11.8148,362800.0
2007-04-24 12:10:00,15.6,15.63,15.6,15.62,428000.0,11.8072,11.8299,11.8072,11.8224,428000.0
2007-04-24 12:15:00,15.63,15.63,15.61,15.61,236400.0,11.8299,11.8299,11.8148,11.8148,236400.0
2007-04-24 12:20:00,15.61,15.62,15.58,15.62,428400.0,11.8148,11.8224,11.7921,11.8224,428400.0
2007-04-24 12:25:00,15.62,15.67,15.62,15.65,425000.0,11.8224,11.8602,11.8224,11.8451,425000.0
2007-04-24 12:30:00,15.65,15.67,15.64,15.65,192600.0,11.8451,11.8602,11.8375,11.8451,192600.0
2007-04-24 12:35:00,15.65,15.65,15.63,15.64,108800.0,11.8451,11.8451,11.8299,11.8375,108800.0
2007-04-24 12:40:00,15.65,15.65,15.61,15.62,75200.0,11.8451,11.8451,11.8148,11.8224,75200.0
2007-04-24 12:45:00,15.62,15.63,15.6,15.6,96400.0,11.8224,11.8299,11.8072,11.8072,96400.0
2007-04-24 12:50:00,15.6,15.62,15.59,15.62,124400.0,11.8072,11.8224,11.7997,11.8224,124400.0
2007-04-24 12:55:00,15.62,15.62,15.58,15.58,297800.0,11.8224,11.8224,11.7921,11.7921,297800.0
2007-04-24 13:00:00,15.58,15.59,15.54,15.55,427000.0,11.7921,11.7997,11.7618,11.7694,427000.0
2007-04-24 13:05:00,15.55,15.56,15.54,15.55,448600.0,11.7694,11.777,11.7618,11.7694,448600.0
2007-04-24 13:10:00,15.54,15.55,15.53,15.53,259400.0,11.7618,11.7694,11.7543,11.7543,259400.0
2007-04-24 13:15:00,15.54,15.54,15.52,15.52,206200.0,11.7618,11.7618,11.7467,11.7467,206200.0
2007-04-24 13:20:00,15.53,15.53,15.52,15.53,97800.0,11.7543,11.7543,11.7467,11.7543,97800.0
2007-04-24 13:25:00,15.53,15.56,15.53,15.56,178000.0,11.7543,11.777,11.7543,11.777,178000.0
2007-04-24 13:30:00,15.56,15.61,15.56,15.61,269600.0,11.777,11.8148,11.777,11.8148,269600.0
2007-04-24 13:35:00,15.61,15.62,15.59,15.61,116200.0,11.8148,11.8224,11.7997,11.8148,116200.0
2007-04-24 13:40:00,15.61,15.61,15.58,15.58,64800.0,11.8148,11.8148,11.7921,11.7921,64800.0
2007-04-24 13:45:00,15.58,15.62,15.57,15.61,182000.0,11.7921,11.8224,11.7845,11.8148,182000.0
2007-04-24 13:50:00,15.61,15.63,15.59,15.6,78200.0,11.8148,11.8299,11.7997,11.8072,78200.0
2007-04-24 13:55:00,15.6,15.63,15.6,15.62,193200.0,11.8072,11.8299,11.8072,11.8224,193200.0
2007-04-24 14:00:00,15.62,15.62,15.59,15.62,84400.0,11.8224,11.8224,11.7997,11.8224,84400.0
2007-04-24 14:05:00,15.61,15.63,15.6,15.62,121200.0,11.8148,11.8299,11.8072,11.8224,121200.0
2007-04-24 14:10:00,15.62,15.65,15.62,15.63,245800.0,11.8224,11.8451,11.8224,11.8299,245800.0
2007-04-24 14:15:00,15.63,15.65,15.62,15.63,267400.0,11.8299,11.8451,11.8224,11.8299,267400.0
2007-04-24 14:20:00,15.63,15.63,15.63,15.63,447000.0,11.8299,11.8299,11.8299,11.8299,447000.0
2007-04-24 14:25:00,15.63,15.63,15.63,15.63,97800.0,11.8299,11.8299,11.8299,11.8299,97800.0
2007-04-24 14:30:00,15.63,15.64,15.63,15.63,105200.0,11.8299,11.8375,11.8299,11.8299,105200.0
2007-04-24 14:35:00,15.63,15.63,15.63,15.63,87400.0,11.8299,11.8299,11.8299,11.8299,87400.0
2007-04-24 14:40:00,15.63,15.63,15.6,15.63,288800.0,11.8299,11.8299,11.8072,11.8299,288800.0
2007-04-24 14:45:00,15.63,15.63,15.61,15.63,157000.0,11.8299,11.8299,11.8148,11.8299,157000.0
2007-04-24 14:50:00,15.63,15.63,15.62,15.62,47400.0,11.8299,11.8299,11.8224,11.8224,47400.0
2007-04-24 14:55:00,15.62,15.62,15.61,15.62,92200.0,11.8224,11.8224,11.8148,11.8224,92200.0
2007-04-24 15:00:00,15.62,15.63,15.61,15.63,102200.0,11.8224,11.8299,11.8148,11.8299,102200.0
2007-04-24 15:05:00,15.62,15.65,15.62,15.65,116200.0,11.8224,11.8451,11.8224,11.8451,116200.0
2007-04-24 15:10:00,15.65,15.66,15.65,15.65,78200.0,11.8451,11.8526,11.8451,11.8451,78200.0
2007-04-24 15:15:00,15.66,15.67,15.64,15.64,112200.0,11.8526,11.8602,11.8375,11.8375,112200.0
2007-04-24 15:20:00,15.65,15.66,15.64,15.64,78200.0,11.8451,11.8526,11.8375,11.8375,78200.0
2007-04-24 15:25:00,15.65,15.67,15.63,15.65,115800.0,11.8451,11.8602,11.8299,11.8451,115800.0
2007-04-24 15:30:00,15.65,15.68,15.65,15.67,187000.0,11.8451,11.8678,11.8451,11.8602,187000.0
2007-04-24 15:35:00,15.67,15.68,15.67,15.68,126000.0,11.8602,11.8678,11.8602,11.8678,126000.0
2007-04-24 15:40:00,15.68,15.68,15.55,15.66,426200.0,11.8678,11.8678,11.7694,11.8526,426200.0
2007-04-24 15:45:00,15.67,15.67,15.65,15.66,183400.0,11.8602,11.8602,11.8451,11.8526,183400.0
2007-04-24 15:50:00,15.66,15.68,15.66,15.68,724200.0,11.8526,11.8678,11.8526,11.8678,724200.0
2007-04-24 15:55:00,15.67,15.68,15.66,15.67,409200.0,11.8602,11.8678,11.8526,11.8602,409200.0
2007-04-25 09:30:00,15.67,15.72,15.6,15.68,770800.0,11.8602,11.8981,11.8072,11.8678,770800.0
2007-04-25 09:35:00,15.68,15.72,15.63,15.65,280000.0,11.8678,11.8981,11.8299,11.8451,280000.0
2007-04-25 09:40:00,15.65,15.71,15.64,15.67,285000.0,11.8451,11.8905,11.8375,11.8602,285000.0
2007-04-25 09:45:00,15.67,15.72,15.63,15.72,352400.0,11.8602,11.8981,11.8299,11.8981,352400.0
2007-04-25 09:50:00,15.71,15.76,15.71,15.76,520000.0,11.8905,11.9283,11.8905,11.9283,520000.0
2007-04-25 09:55:00,15.76,15.81,15.75,15.81,491800.0,11.9283,11.9662,11.9208,11.9662,491800.0
2007-04-25 10:00:00,15.8,15.84,15.79,15.84,571400.0,11.9586,11.9889,11.951,11.9889,571400.0
2007-04-25 10:05:00,15.84,15.84,15.81,15.81,314200.0,11.9889,11.9889,11.9662,11.9662,314200.0
2007-04-25 10:10:00,15.81,15.84,15.78,15.78,272200.0,11.9662,11.9889,11.9435,11.9435,272200.0
2007-04-25 10:15:00,15.78,15.85,15.77,15.84,380800.0,11.9435,11.9965,11.9359,11.9889,380800.0
2007-04-25 10:20:00,15.84,15.87,15.82,15.85,179800.0,11.9889,12.0116,11.9737,11.9965,179800.0
2007-04-25 10:25:00,15.85,15.9,15.79,15.9,298200.0,11.9965,12.0343,11.951,12.0343,298200.0
2007-04-25 10:30:00,15.9,15.95,15.87,15.9,965400.0,12.0343,12.0721,12.0116,12.0343,965400.0
2007-04-25 10:35:00,15.9,15.9,15.87,15.88,331400.0,12.0343,12.0343,12.0116,12.0192,331400.0
2007-04-25 10:40:00,15.87,15.88,15.84,15.87,258600.0,12.0116,12.0192,11.9889,12.0116,258600.0
2007-04-25 10:45:00,15.87,15.87,15.84,15.85,121400.0,12.0116,12.0116,11.9889,11.9965,121400.0
2007-04-25 10:50:00,15.85,15.85,15.84,15.84,84600.0,11.9965,11.9965,11.9889,11.9889,84600.0
2007-04-25 10:55:00,15.84,15.84,15.81,15.81,150800.0,11.9889,11.9889,11.9662,11.9662,150800.0
2007-04-25 11:00:00,15.81,15.84,15.8,15.84,219400.0,11.9662,11.9889,11.9586,11.9889,219400.0
2007-04-25 11:05:00,15.84,15.85,15.83,15.84,160400.0,11.9889,11.9965,11.9813,11.9889,160400.0
2007-04-25 11:10:00,15.84,15.85,15.84,15.85,141400.0,11.9889,11.9965,11.9889,11.9965,141400.0
2007-04-25 11:15:00,15.84,15.86,15.83,15.86,289000.0,11.9889,12.004,11.9813,12.004,289000.0
2007-04-25 11:20:00,15.86,15.88,15.86,15.88,185400.0,12.004,12.0192,12.004,12.0192,185400.0
2007-04-25 11:25:00,15.87,15.88,15.87,15.87,84400.0,12.0116,12.0192,12.0116,12.0116,84400.0
2007-04-25 11:30:00,15.87,15.88,15.87,15.87,103400.0,12.0116,12.0192,12.0116,12.0116,103400.0
2007-04-25 11:35:00,15.87,15.88,15.86,15.87,224600.0,12.0116,12.0192,12.004,12.0116,224600.0
2007-04-25 11:40:00,15.87,15.88,15.87,15.88,119200.0,12.0116,12.0192,12.0116,12.0192,119200.0
2007-04-25 11:45:00,15.88,15.89,15.87,15.88,154400.0,12.0192,12.0267,12.0116,12.0192,154400.0
2007-04-25 11:50:00,15.88,15.9,15.87,15.9,288000.0,12.0192,12.0343,12.0116,12.0343,288000.0
2007-04-25 11:55:00,15.9,15.94,15.89,15.93,166400.0,12.0343,12.0646,12.0267,12.057,166400.0
2007-04-25 12:00:00,15.93,15.94,15.92,15.93,217000.0,12.057,12.0646,12.0494,12.057,217000.0
2007-04-25 12:05:00,15.93,15.93,15.88,15.88,136400.0,12.057,12.057,12.0192,12.0192,136400.0
2007-04-25 12:10:00,15.88,15.9,15.88,15.9,139200.0,12.0192,12.0343,12.0192,12.0343,139200.0
2007-04-25 12:15:00,15.9,15.92,15.8,15.9,192600.0,12.0343,12.0494,11.9586,12.0343,192600.0
2007-04-25 12:20:00,15.9,15.9,15.88,15.9,174400.0,12.0343,12.0343,12.0192,12.0343,174400.0
2007-04-25 12:25:00,15.9,15.9,15.87,15.88,198400.0,12.0343,12.0343,12.0116,12.0192,198400.0
2007-04-25 12:30:00,15.87,15.88,15.86,15.86,121600.0,12.0116,12.0192,12.004,12.004,121600.0
2007-04-25 12:35:00,15.86,15.87,15.85,15.87,135200.0,12.004,12.0116,11.9965,12.0116,135200.0
2007-04-25 12:40:00,15.87,15.88,15.86,15.88,138400.0,12.0116,12.0192,12.004,12.0192,138400.0
2007-04-25 12:45:00,15.88,15.88,15.86,15.88,138400.0,12.0192,12.0192,12.004,12.0192,138400.0
2007-04-25 12:50:00,15.88,15.88,15.88,15.88,66800.0,12.0192,12.0192,12.0192,12.0192,66800.0
2007-04-25 12:55:00,15.88,15.88,15.88,15.88,48600.0,12.0192,12.0192,12.0192,12.0192,48600.0
2007-04-25 13:00:00,15.88,15.88,15.86,15.87,99000.0,12.0192,12.0192,12.004,12.0116,99000.0
2007-04-25 13:05:00,15.87,15.88,15.86,15.87,66600.0,12.0116,12.0192,12.004,12.0116,66600.0
2007-04-25 13:10:00,15.87,15.88,15.86,15.87,128000.0,12.0116,12.0192,12.004,12.0116,128000.0
2007-04-25 13:15:00,15.87,15.9,15.87,15.9,134400.0,12.0116,12.0343,12.0116,12.0343,134400.0
2007-04-25 13:20:00,15.9,15.92,15.89,15.9,157400.0,12.0343,12.0494,12.0267,12.0343,157400.0
2007-04-25 13:25:00,15.91,15.92,15.9,15.9,83000.0,12.0419,12.0494,12.0343,12.0343,83000.0
2007-04-25 13:30:00,15.9,15.9,15.88,15.89,113000.0,12.0343,12.0343,12.0192,12.0267,113000.0
2007-04-25 13:35:00,15.89,15.89,15.86,15.87,150800.0,12.0267,12.0267,12.004,12.0116,150800.0
2007-04-25 13:40:00,15.87,15.87,15.86,15.87,111200.0,12.0116,12.0116,12.004,12.0116,111200.0
2007-04-25 13:45:00,15.87,15.88,15.87,15.87,122200.0,12.0116,12.0192,12.0116,12.0116,122200.0
2007-04-25 13:50:00,15.87,15.88,15.8,15.87,103600.0,12.0116,12.0192,11.9586,12.0116,103600.0
2007-04-25 13:55:00,15.88,15.91,15.87,15.88,365600.0,12.0192,12.0419,12.0116,12.0192,365600.0
2007-04-25 14:00:00,15.88,15.91,15.88,15.9,204000.0,12.0192,12.0419,12.0192,12.0343,204000.0
2007-04-25 14:05:00,15.89,15.93,15.89,15.9,210000.0,12.0267,12.057,12.0267,12.0343,210000.0
2007-04-25 14:10:00,15.9,15.92,15.9,15.91,129600.0,12.0343,12.0494,12.0343,12.0419,129600.0
2007-04-25 14:15:00,15.92,15.92,15.9,15.9,125000.0,12.0494,12.0494,12.0343,12.0343,125000.0
2007-04-25 14:20:00,15.9,15.91,15.9,15.9,131800.0,12.0343,12.0419,12.0343,12.0343,131800.0
2007-04-25 14:25:00,15.9,15.93,15.9,15.92,227000.0,12.0343,12.057,12.0343,12.0494,227000.0
2007-04-25 14:30:00,15.93,15.94,15.92,15.93,192000.0,12.057,12.0646,12.0494,12.057,192000.0
2007-04-25 14:35:00,15.93,15.94,15.92,15.92,163400.0,12.057,12.0646,12.0494,12.0494,163400.0
2007-04-25 14:40:00,15.92,15.95,15.91,15.95,208200.0,12.0494,12.0721,12.0419,12.0721,208200.0
2007-04-25 14:45:00,15.94,15.95,15.94,15.94,242800.0,12.0646,12.0721,12.0646,12.0646,242800.0
2007-04-25 14:50:00,15.94,15.94,15.92,15.92,148400.0,12.0646,12.0646,12.0494,12.0494,148400.0
2007-04-25 14:55:00,15.92,15.94,15.92,15.93,194800.0,12.0494,12.0646,12.0494,12.057,194800.0
2007-04-25 15:00:00,15.92,15.95,15.92,15.95,272600.0,12.0494,12.0721,12.0494,12.0721,272600.0
2007-04-25 15:05:00,15.95,15.95,15.94,15.94,164200.0,12.0721,12.0721,12.0646,12.0646,164200.0
2007-04-25 15:10:00,15.94,15.94,15.92,15.93,173800.0,12.0646,12.0646,12.0494,12.057,173800.0
2007-04-25 15:15:00,15.93,15.93,15.92,15.93,145400.0,12.057,12.057,12.0494,12.057,145400.0
2007-04-25 15:20:00,15.93,15.95,15.93,15.93,235000.0,12.057,12.0721,12.057,12.057,235000.0
2007-04-25 15:25:00,15.93,15.95,15.93,15.95,222400.0,12.057,12.0721,12.057,12.0721,222400.0
2007-04-25 15:30:00,15.95,15.95,15.94,15.95,214000.0,12.0721,12.0721,12.0646,12.0721,214000.0
2007-04-25 15:35:00,15.95,15.95,15.93,15.93,247600.0,12.0721,12.0721,12.057,12.057,247600.0
2007-04-25 15:40:00,15.94,15.94,15.93,15.93,307200.0,12.0646,12.0646,12.057,12.057,307200.0
2007-04-25 15:45:00,15.93,15.93,15.92,15.93,441400.0,12.057,12.057,12.0494,12.057,441400.0
2007-04-25 15:50:00,15.93,15.93,15.92,15.92,558600.0,12.057,12.057,12.0494,12.0494,558600.0
2007-04-25 15:55:00,15.92,15.94,15.91,15.92,683000.0,12.0494,12.0646,12.0419,12.0494,683000.0
2007-04-26 09:30:00,15.92,15.97,15.9,15.94,975400.0,12.0494,12.0873,12.0343,12.0646,975400.0
2007-04-26 09:35:00,15.94,15.95,15.9,15.94,419400.0,12.0646,12.0721,12.0343,12.0646,419400.0
2007-04-26 09:40:00,15.95,15.97,15.93,15.96,208200.0,12.0721,12.0873,12.057,12.0797,208200.0
2007-04-26 09:45:00,15.97,15.97,15.9,15.93,231800.0,12.0873,12.0873,12.0343,12.057,231800.0
2007-04-26 09:50:00,15.93,15.94,15.89,15.93,198000.0,12.057,12.0646,12.0267,12.057,198000.0
2007-04-26 09:55:00,15.93,15.95,15.93,15.93,239800.0,12.057,12.0721,12.057,12.057,239800.0
2007-04-26 10:00:00,15.93,15.96,15.9,15.91,285400.0,12.057,12.0797,12.0343,12.0419,285400.0
2007-04-26 10:05:00,15.9,15.93,15.86,15.92,264200.0,12.0343,12.057,12.004,12.0494,264200.0
2007-04-26 10:10:00,15.92,15.93,15.87,15.91,138600.0,12.0494,12.057,12.0116,12.0419,138600.0
2007-04-26 10:15:00,15.9,15.91,15.88,15.9,102600.0,12.0343,12.0419,12.0192,12.0343,102600.0
2007-04-26 10:20:00,15.9,15.91,15.87,15.9,162200.0,12.0343,12.0419,12.0116,12.0343,162200.0
2007-04-26 10:25:00,15.91,15.93,15.9,15.93,100200.0,12.0419,12.057,12.0343,12.057,100200.0
2007-04-26 10:30:00,15.93,15.96,15.92,15.96,148400.0,12.057,12.0797,12.0494,12.0797,148400.0
2007-04-26 10:35:00,15.95,15.96,15.95,15.95,124600.0,12.0721,12.0797,12.0721,12.0721,124600.0
2007-04-26 10:40:00,15.96,15.97,15.95,15.97,124800.0,12.0797,12.0873,12.0721,12.0873,124800.0
2007-04-26 10:45:00,15.97,15.97,15.95,15.95,82600.0,12.0873,12.0873,12.0721,12.0721,82600.0
2007-04-26 10:50:00,15.95,15.97,15.92,15.96,240600.0,12.0721,12.0873,12.0494,12.0797,240600.0
2007-04-26 10:55:00,15.96,15.97,15.96,15.97,94800.0,12.0797,12.0873,12.0797,12.0873,94800.0
2007-04-26 11:00:00,15.97,16.0,15.97,15.99,385400.0,12.0873,12.11,12.0873,12.1024,385400.0
2007-04-26 11:05:00,15.99,16.05,15.99,16.02,786000.0,12.1024,12.1478,12.1024,12.1251,786000.0
2007-04-26 11:10:00,16.02,16.07,16.01,16.06,395200.0,12.1251,12.163,12.1176,12.1554,395200.0
2007-04-26 11:15:00,16.06,16.1,16.05,16.08,611200.0,12.1554,12.1857,12.1478,12.1705,611200.0
2007-04-26 11:20:00,16.08,16.15,16.03,16.03,371800.0,12.1705,12.2235,12.1327,12.1327,371800.0
2007-04-26 11:25:00,16.04,16.05,16.02,16.02,141800.0,12.1403,12.1478,12.1251,12.1251,141800.0
2007-04-26 11:30:00,16.02,16.02,15.96,15.97,199600.0,12.1251,12.1251,12.0797,12.0873,199600.0
2007-04-26 11:35:00,15.97,15.97,15.93,15.97,215000.0,12.0873,12.0873,12.057,12.0873,215000.0
2007-04-26 11:40:00,15.97,15.97,15.96,15.97,51600.0,12.0873,12.0873,12.0797,12.0873,51600.0
2007-04-26 11:45:00,15.97,15.98,15.96,15.98,118200.0,12.0873,12.0948,12.0797,12.0948,118200.0
2007-04-26 11:50:00,15.97,15.99,15.97,15.97,73800.0,12.0873,12.1024,12.0873,12.0873,73800.0
2007-04-26 11:55:00,15.97,15.97,15.93,15.93,120200.0,12.0873,12.0873,12.057,12.057,120200.0
2007-04-26 12:00:00,15.93,15.95,15.93,15.95,106600.0,12.057,12.0721,12.057,12.0721,106600.0
2007-04-26 12:05:00,15.95,15.95,15.93,15.95,93000.0,12.0721,12.0721,12.057,12.0721,93000.0
2007-04-26 12:10:00,15.95,15.96,15.95,15.95,65200.0,12.0721,12.0797,12.0721,12.0721,65200.0
2007-04-26 12:15:00,15.95,15.95,15.94,15.94,84600.0,12.0721,12.0721,12.0646,12.0646,84600.0
2007-04-26 12:20:00,15.94,15.95,15.94,15.95,74600.0,12.0646,12.0721,12.0646,12.0721,74600.0
2007-04-26 12:25:00,15.95,15.95,15.93,15.93,71600.0,12.0721,12.0721,12.057,12.057,71600.0
2007-04-26 12:30:00,15.93,15.95,15.93,15.94,50200.0,12.057,12.0721,12.057,12.0646,50200.0
2007-04-26 12:35:00,15.95,15.97,15.94,15.95,104000.0,12.0721,12.0873,12.0646,12.0721,104000.0
2007-04-26 12:40:00,15.95,15.96,15.9,15.91,175600.0,12.0721,12.0797,12.0343,12.0419,175600.0
2007-04-26 12:45:00,15.92,15.93,15.88,15.9,190200.0,12.0494,12.057,12.0192,12.0343,190200.0
2007-04-26 12:50:00,15.9,15.93,15.9,15.91,73800.0,12.0343,12.057,12.0343,12.0419,73800.0
2007-04-26 12:55:00,15.9,15.93,15.9,15.92,69400.0,12.0343,12.057,12.0343,12.0494,69400.0
2007-04-26 13:00:00,15.92,15.94,15.92,15.93,67000.0,12.0494,12.0646,12.0494,12.057,67000.0
2007-04-26 13:05:00,15.93,15.93,15.91,15.92,68000.0,12.057,12.057,12.0419,12.0494,68000.0
2007-04-26 13:10:00,15.92,15.93,15.91,15.93,52000.0,12.0494,12.057,12.0419,12.057,52000.0
2007-04-26 13:15:00,15.93,15.93,15.92,15.92,61000.0,12.057,12.057,12.0494,12.0494,61000.0
2007-04-26 13:20:00,15.92,15.93,15.9,15.9,337400.0,12.0494,12.057,12.0343,12.0343,337400.0
2007-04-26 13:25:00,15.91,15.91,15.85,15.85,253200.0,12.0419,12.0419,11.9965,11.9965,253200.0
2007-04-26 13:30:00,15.86,15.87,15.85,15.85,164800.0,12.004,12.0116,11.9965,11.9965,164800.0
2007-04-26 13:35:00,15.85,15.86,15.85,15.86,100000.0,11.9965,12.004,11.9965,12.004,100000.0
2007-04-26 13:40:00,15.86,15.86,15.82,15.84,227800.0,12.004,12.004,11.9737,11.9889,227800.0
2007-04-26 13:45:00,15.84,15.85,15.83,15.83,169000.0,11.9889,11.9965,11.9813,11.9813,169000.0
2007-04-26 13:50:00,15.84,15.85,15.83,15.84,115400.0,11.9889,11.9965,11.9813,11.9889,115400.0
2007-04-26 13:55:00,15.84,15.85,15.82,15.83,163200.0,11.9889,11.9965,11.9737,11.9813,163200.0
2007-04-26 14:00:00,15.84,15.86,15.83,15.85,107600.0,11.9889,12.004,11.9813,11.9965,107600.0
2007-04-26 14:05:00,15.86,15.88,15.85,15.88,108000.0,12.004,12.0192,11.9965,12.0192,108000.0
2007-04-26 14:10:00,15.87,15.88,15.85,15.87,103800.0,12.0116,12.0192,11.9965,12.0116,103800.0
2007-04-26 14:15:00,15.87,15.9,15.87,15.9,92600.0,12.0116,12.0343,12.0116,12.0343,92600.0
2007-04-26 14:20:00,15.9,15.91,15.89,15.9,106800.0,12.0343,12.0419,12.0267,12.0343,106800.0
2007-04-26 14:25:00,15.9,15.9,15.89,15.9,111200.0,12.0343,12.0343,12.0267,12.0343,111200.0
2007-04-26 14:30:00,15.9,15.9,15.88,15.9,72800.0,12.0343,12.0343,12.0192,12.0343,72800.0
2007-04-26 14:35:00,15.9,15.9,15.9,15.9,105200.0,12.0343,12.0343,12.0343,12.0343,105200.0
2007-04-26 14:40:00,15.9,15.92,15.9,15.9,220800.0,12.0343,12.0494,12.0343,12.0343,220800.0
2007-04-26 14:45:00,15.91,15.95,15.9,15.95,137600.0,12.0419,12.0721,12.0343,12.0721,137600.0
2007-04-26 14:50:00,15.95,15.95,15.93,15.94,108000.0,12.0721,12.0721,12.057,12.0646,108000.0
2007-04-26 14:55:00,15.94,15.94,15.9,15.92,101000.0,12.0646,12.0646,12.0343,12.0494,101000.0
2007-04-26 15:00:00,15.91,15.93,15.91,15.92,74000.0,12.0419,12.057,12.0419,12.0494,74000.0
2007-04-26 15:05:00,15.92,15.94,15.92,15.94,76400.0,12.0494,12.0646,12.0494,12.0646,76400.0
2007-04-26 15:10:00,15.94,15.96,15.93,15.96,156800.0,12.0646,12.0797,12.057,12.0797,156800.0
2007-04-26 15:15:00,15.96,15.97,15.96,15.97,101000.0,12.0797,12.0873,12.0797,12.0873,101000.0
2007-04-26 15:20:00,15.96,15.97,15.95,15.95,147400.0,12.0797,12.0873,12.0721,12.0721,147400.0
2007-04-26 15:25:00,15.95,15.99,15.95,15.99,277200.0,12.0721,12.1024,12.0721,12.1024,277200.0
2007-04-26 15:30:00,15.99,16.0,15.98,15.98,122800.0,12.1024,12.11,12.0948,12.0948,122800.0
2007-04-26 15:35:00,15.98,15.99,15.97,15.97,144200.0,12.0948,12.1024,12.0873,12.0873,144200.0
2007-04-26 15:40:00,15.97,15.97,15.96,15.96,138600.0,12.0873,12.0873,12.0797,12.0797,138600.0
2007-04-26 15:45:00,15.97,15.97,15.95,15.96,258000.0,12.0873,12.0873,12.0721,12.0797,258000.0
2007-04-26 15:50:00,15.95,15.96,15.94,15.94,178800.0,12.0721,12.0797,12.0646,12.0646,178800.0
2007-04-26 15:55:00,15.94,15.94,15.91,15.91,422200.0,12.0646,12.0646,12.0419,12.0419,422200.0
2007-04-27 09:30:00,15.9,15.93,15.74,15.8,984000.0,12.0343,12.057,11.9132,11.9586,984000.0
2007-04-27 09:35:00,15.8,15.82,15.71,15.72,422200.0,11.9586,11.9737,11.8905,11.8981,422200.0
2007-04-27 09:40:00,15.72,15.74,15.7,15.72,274800.0,11.8981,11.9132,11.8829,11.8981,274800.0
2007-04-27 09:45:00,15.72,15.77,15.72,15.74,220000.0,11.8981,11.9359,11.8981,11.9132,220000.0
2007-04-27 09:50:00,15.74,15.79,15.73,15.73,189800.0,11.9132,11.951,11.9056,11.9056,189800.0
2007-04-27 09:55:00,15.73,15.77,15.73,15.75,92600.0,11.9056,11.9359,11.9056,11.9208,92600.0
2007-04-27 10:00:00,15.75,15.81,15.74,15.78,159000.0,11.9208,11.9662,11.9132,11.9435,159000.0
2007-04-27 10:05:00,15.78,15.85,15.76,15.81,440800.0,11.9435,11.9965,11.9283,11.9662,440800.0
2007-04-27 10:10:00,15.82,15.82,15.78,15.79,309000.0,11.9737,11.9737,11.9435,11.951,309000.0
2007-04-27 10:15:00,15.79,15.81,15.78,15.79,118200.0,11.951,11.9662,11.9435,11.951,118200.0
2007-04-27 10:20:00,15.79,15.81,15.78,15.8,72000.0,11.951,11.9662,11.9435,11.9586,72000.0
2007-04-27 10:25:00,15.8,15.8,15.76,15.78,97600.0,11.9586,11.9586,11.9283,11.9435,97600.0
2007-04-27 10:30:00,15.78,15.8,15.75,15.76,134600.0,11.9435,11.9586,11.9208,11.9283,134600.0
2007-04-27 10:35:00,15.76,15.76,15.75,15.75,112600.0,11.9283,11.9283,11.9208,11.9208,112600.0
2007-04-27 10:40:00,15.75,15.75,15.72,15.73,239400.0,11.9208,11.9208,11.8981,11.9056,239400.0
2007-04-27 10:45:00,15.73,15.73,15.71,15.72,167400.0,11.9056,11.9056,11.8905,11.8981,167400.0
2007-04-27 10:50:00,15.72,15.74,15.72,15.73,222600.0,11.8981,11.9132,11.8981,11.9056,222600.0
2007-04-27 10:55:00,15.73,15.76,15.72,15.76,70000.0,11.9056,11.9283,11.8981,11.9283,70000.0
2007-04-27 11:00:00,15.76,15.76,15.74,15.74,114000.0,11.9283,11.9283,11.9132,11.9132,114000.0
2007-04-27 11:05:00,15.74,15.8,15.74,15.77,293800.0,11.9132,11.9586,11.9132,11.9359,293800.0
2007-04-27 11:10:00,15.77,15.83,15.76,15.82,208000.0,11.9359,11.9813,11.9283,11.9737,208000.0
2007-04-27 11:15:00,15.81,15.83,15.79,15.8,347800.0,11.9662,11.9813,11.951,11.9586,347800.0
2007-04-27 11:20:00,15.8,15.83,15.78,15.79,319400.0,11.9586,11.9813,11.9435,11.951,319400.0
2007-04-27 11:25:00,15.79,15.8,15.78,15.8,151400.0,11.951,11.9586,11.9435,11.9586,151400.0
2007-04-27 11:30:00,15.8,15.81,15.79,15.81,81400.0,11.9586,11.9662,11.951,11.9662,81400.0
2007-04-27 11:35:00,15.81,15.81,15.8,15.8,53200.0,11.9662,11.9662,11.9586,11.9586,53200.0
2007-04-27 11:40:00,15.81,15.81,15.8,15.81,48400.0,11.9662,11.9662,11.9586,11.9662,48400.0
2007-04-27 11:45:00,15.8,15.84,15.8,15.84,86600.0,11.9586,11.9889,11.9586,11.9889,86600.0
2007-04-27 11:50:00,15.84,15.87,15.83,15.83,283800.0,11.9889,12.0116,11.9813,11.9813,283800.0
2007-04-27 11:55:00,15.84,15.86,15.82,15.86,204600.0,11.9889,12.004,11.9737,12.004,204600.0
2007-04-27 12:00:00,15.86,15.86,15.84,15.86,182200.0,12.004,12.004,11.9889,12.004,182200.0
2007-04-27 12:05:00,15.86,15.87,15.86,15.87,146600.0,12.004,12.0116,12.004,12.0116,146600.0
2007-04-27 12:10:00,15.87,15.9,15.87,15.9,142400.0,12.0116,12.0343,12.0116,12.0343,142400.0
2007-04-27 12:15:00,15.9,15.9,15.88,15.88,104000.0,12.0343,12.0343,12.0192,12.0192,104000.0
2007-04-27 12:20:00,15.88,15.9,15.88,15.9,78200.0,12.0192,12.0343,12.0192,12.0343,78200.0
2007-04-27 12:25:00,15.9,15.92,15.9,15.92,128400.0,12.0343,12.0494,12.0343,12.0494,128400.0
2007-04-27 12:30:00,15.91,15.93,15.9,15.9,140200.0,12.0419,12.057,12.0343,12.0343,140200.0
2007-04-27 12:35:00,15.9,15.91,15.88,15.91,129400.0,12.0343,12.0419,12.0192,12.0419,129400.0
2007-04-27 12:40:00,15.91,15.95,15.9,15.94,138200.0,12.0419,12.0721,12.0343,12.0646,138200.0
2007-04-27 12:45:00,15.94,15.94,15.92,15.93,136200.0,12.0646,12.0646,12.0494,12.057,136200.0
2007-04-27 12:50:00,15.93,15.93,15.92,15.92,56800.0,12.057,12.057,12.0494,12.0494,56800.0
2007-04-27 12:55:00,15.92,15.92,15.9,15.9,114200.0,12.0494,12.0494,12.0343,12.0343,114200.0
2007-04-27 13:00:00,15.91,15.91,15.9,15.9,93600.0,12.0419,12.0419,12.0343,12.0343,93600.0
2007-04-27 13:05:00,15.91,15.91,15.9,15.9,71000.0,12.0419,12.0419,12.0343,12.0343,71000.0
2007-04-27 13:10:00,15.9,15.9,15.87,15.87,55000.0,12.0343,12.0343,12.0116,12.0116,55000.0
2007-04-27 13:15:00,15.87,15.87,15.85,15.86,100400.0,12.0116,12.0116,11.9965,12.004,100400.0
2007-04-27 13:20:00,15.86,15.87,15.86,15.87,52200.0,12.004,12.0116,12.004,12.0116,52200.0
2007-04-27 13:25:00,15.87,15.88,15.87,15.88,28800.0,12.0116,12.0192,12.0116,12.0192,28800.0
2007-04-27 13:30:00,15.88,15.92,15.88,15.9,114800.0,12.0192,12.0494,12.0192,12.0343,114800.0
2007-04-27 13:35:00,15.9,15.91,15.89,15.89,59000.0,12.0343,12.0419,12.0267,12.0267,59000.0
2007-04-27 13:40:00,15.9,15.91,15.9,15.91,92000.0,12.0343,12.0419,12.0343,12.0419,92000.0
2007-04-27 13:45:00,15.92,15.92,15.88,15.88,86400.0,12.0494,12.0494,12.0192,12.0192,86400.0
2007-04-27 13:50:00,15.88,15.89,15.88,15.88,144000.0,12.0192,12.0267,12.0192,12.0192,144000.0
2007-04-27 13:55:00,15.88,15.9,15.88,15.9,60800.0,12.0192,12.0343,12.0192,12.0343,60800.0
2007-04-27 14:00:00,15.9,15.9,15.87,15.88,164200.0,12.0343,12.0343,12.0116,12.0192,164200.0
2007-04-27 14:05:00,15.87,15.88,15.87,15.88,91000.0,12.0116,12.0192,12.0116,12.0192,91000.0
2007-04-27 14:10:00,15.88,15.89,15.88,15.88,322400.0,12.0192,12.0267,12.0192,12.0192,322400.0
2007-04-27 14:15:00,15.88,15.89,15.87,15.87,331200.0,12.0192,12.0267,12.0116,12.0116,331200.0
2007-04-27 14:20:00,15.88,15.88,15.87,15.88,454600.0,12.0192,12.0192,12.0116,12.0192,454600.0
2007-04-27 14:25:00,15.88,15.88,15.87,15.88,355600.0,12.0192,12.0192,12.0116,12.0192,355600.0
2007-04-27 14:30:00,15.88,15.88,15.85,15.86,253000.0,12.0192,12.0192,11.9965,12.004,253000.0
2007-04-27 14:35:00,15.86,15.87,15.84,15.86,332600.0,12.004,12.0116,11.9889,12.004,332600.0
2007-04-27 14:40:00,15.86,15.88,15.86,15.86,218200.0,12.004,12.0192,12.004,12.004,218200.0
2007-04-27 14:45:00,15.87,15.87,15.86,15.86,100000.0,12.0116,12.0116,12.004,12.004,100000.0
2007-04-27 14:50:00,15.86,15.88,15.84,15.85,151600.0,12.004,12.0192,11.9889,11.9965,151600.0
2007-04-27 14:55:00,15.84,15.88,15.84,15.87,99000.0,11.9889,12.0192,11.9889,12.0116,99000.0
2007-04-27 15:00:00,15.87,15.88,15.86,15.86,129000.0,12.0116,12.0192,12.004,12.004,129000.0
2007-04-27 15:05:00,15.86,15.87,15.82,15.84,197800.0,12.004,12.0116,11.9737,11.9889,197800.0
2007-04-27 15:10:00,15.84,15.86,15.84,15.86,119200.0,11.9889,12.004,11.9889,12.004,119200.0
2007-04-27 15:15:00,15.86,15.86,15.81,15.83,247200.0,12.004,12.004,11.9662,11.9813,247200.0
2007-04-27 15:20:00,15.83,15.85,15.83,15.84,123800.0,11.9813,11.9965,11.9813,11.9889,123800.0
2007-04-27 15:25:00,15.84,15.84,15.83,15.83,111200.0,11.9889,11.9889,11.9813,11.9813,111200.0
2007-04-27 15:30:00,15.83,15.83,15.8,15.81,263800.0,11.9813,11.9813,11.9586,11.9662,263800.0
2007-04-27 15:35:00,15.81,15.83,15.81,15.81,228200.0,11.9662,11.9813,11.9662,11.9662,228200.0
2007-04-27 15:40:00,15.81,15.81,15.74,15.75,757400.0,11.9662,11.9662,11.9132,11.9208,757400.0
2007-04-27 15:45:00,15.75,15.77,15.74,15.77,313600.0,11.9208,11.9359,11.9132,11.9359,313600.0
2007-04-27 15:50:00,15.77,15.78,15.77,15.77,418600.0,11.9359,11.9435,11.9359,11.9359,418600.0
2007-04-27 15:55:00,15.77,15.77,15.74,15.75,3397400.0,11.9359,11.9359,11.9132,11.9208,3397400.0
2007-04-30 09:30:00,15.72,15.75,15.68,15.72,566200.0,11.8981,11.9208,11.8678,11.8981,566200.0
2007-04-30 09:35:00,15.72,15.72,15.71,15.72,174800.0,11.8981,11.8981,11.8905,11.8981,174800.0
2007-04-30 09:40:00,15.72,15.73,15.67,15.69,421800.0,11.8981,11.9056,11.8602,11.8754,421800.0
2007-04-30 09:45:00,15.69,15.71,15.68,15.68,214600.0,11.8754,11.8905,11.8678,11.8678,214600.0
2007-04-30 09:50:00,15.68,15.69,15.68,15.69,226600.0,11.8678,11.8754,11.8678,11.8754,226600.0
2007-04-30 09:55:00,15.69,15.7,15.68,15.7,158200.0,11.8754,11.8829,11.8678,11.8829,158200.0
2007-04-30 10:00:00,15.7,15.7,15.69,15.7,149000.0,11.8829,11.8829,11.8754,11.8829,149000.0
2007-04-30 10:05:00,15.69,15.69,15.67,15.68,255800.0,11.8754,11.8754,11.8602,11.8678,255800.0
2007-04-30 10:10:00,15.68,15.69,15.67,15.68,160000.0,11.8678,11.8754,11.8602,11.8678,160000.0
2007-04-30 10:15:00,15.68,15.75,15.68,15.71,286200.0,11.8678,11.9208,11.8678,11.8905,286200.0
2007-04-30 10:20:00,15.71,15.75,15.7,15.74,485800.0,11.8905,11.9208,11.8829,11.9132,485800.0
2007-04-30 10:25:00,15.74,15.76,15.74,15.74,299200.0,11.9132,11.9283,11.9132,11.9132,299200.0
2007-04-30 10:30:00,15.75,15.75,15.74,15.75,133200.0,11.9208,11.9208,11.9132,11.9208,133200.0
2007-04-30 10:35:00,15.75,15.76,15.73,15.74,382200.0,11.9208,11.9283,11.9056,11.9132,382200.0
2007-04-30 10:40:00,15.74,15.74,15.74,15.74,260400.0,11.9132,11.9132,11.9132,11.9132,260400.0
2007-04-30 10:45:00,15.74,15.76,15.72,15.75,189000.0,11.9132,11.9283,11.8981,11.9208,189000.0
2007-04-30 10:50:00,15.75,15.78,15.74,15.77,121000.0,11.9208,11.9435,11.9132,11.9359,121000.0
2007-04-30 10:55:00,15.77,15.8,15.68,15.79,151200.0,11.9359,11.9586,11.8678,11.951,151200.0
2007-04-30 11:00:00,15.79,15.79,15.74,15.74,97400.0,11.951,11.951,11.9132,11.9132,97400.0
2007-04-30 11:05:00,15.74,15.78,15.74,15.76,135400.0,11.9132,11.9435,11.9132,11.9283,135400.0
2007-04-30 11:10:00,15.76,15.78,15.72,15.76,332600.0,11.9283,11.9435,11.8981,11.9283,332600.0
2007-04-30 11:15:00,15.76,15.79,15.75,15.78,145800.0,11.9283,11.951,11.9208,11.9435,145800.0
2007-04-30 11:20:00,15.78,15.79,15.7,15.79,245600.0,11.9435,11.951,11.8829,11.951,245600.0
2007-04-30 11:25:00,15.79,15.8,15.79,15.8,59800.0,11.951,11.9586,11.951,11.9586,59800.0
2007-04-30 11:30:00,15.8,15.81,15.8,15.81,73800.0,11.9586,11.9662,11.9586,11.9662,73800.0
2007-04-30 11:35:00,15.81,15.81,15.78,15.78,97600.0,11.9662,11.9662,11.9435,11.9435,97600.0
2007-04-30 11:40:00,15.78,15.79,15.72,15.74,205600.0,11.9435,11.951,11.8981,11.9132,205600.0
2007-04-30 11:45:00,15.74,15.77,15.74,15.77,49800.0,11.9132,11.9359,11.9132,11.9359,49800.0
2007-04-30 11:50:00,15.76,15.77,15.76,15.77,19800.0,11.9283,11.9359,11.9283,11.9359,19800.0
2007-04-30 11:55:00,15.77,15.77,15.76,15.77,39000.0,11.9359,11.9359,11.9283,11.9359,39000.0
2007-04-30 12:00:00,15.77,15.77,15.75,15.75,81800.0,11.9359,11.9359,11.9208,11.9208,81800.0
2007-04-30 12:05:00,15.76,15.76,15.74,15.74,171400.0,11.9283,11.9283,11.9132,11.9132,171400.0
2007-04-30 12:10:00,15.74,15.75,15.74,15.74,72600.0,11.9132,11.9208,11.9132,11.9132,72600.0
2007-04-30 12:15:00,15.74,15.76,15.74,15.75,176600.0,11.9132,11.9283,11.9132,11.9208,176600.0
2007-04-30 12:20:00,15.74,15.75,15.74,15.74,75800.0,11.9132,11.9208,11.9132,11.9132,75800.0
2007-04-30 12:25:00,15.74,15.74,15.74,15.74,60800.0,11.9132,11.9132,11.9132,11.9132,60800.0
2007-04-30 12:30:00,15.74,15.74,15.74,15.74,70200.0,11.9132,11.9132,11.9132,11.9132,70200.0
2007-04-30 12:35:00,15.74,15.74,15.7,15.7,174400.0,11.9132,11.9132,11.8829,11.8829,174400.0
2007-04-30 12:40:00,15.7,15.71,15.69,15.69,165000.0,11.8829,11.8905,11.8754,11.8754,165000.0
2007-04-30 12:45:00,15.69,15.69,15.67,15.68,147800.0,11.8754,11.8754,11.8602,11.8678,147800.0
2007-04-30 12:50:00,15.68,15.68,15.67,15.68,188800.0,11.8678,11.8678,11.8602,11.8678,188800.0
2007-04-30 12:55:00,15.68,15.68,15.67,15.67,92400.0,11.8678,11.8678,11.8602,11.8602,92400.0
2007-04-30 13:00:00,15.67,15.72,15.65,15.71,379800.0,11.8602,11.8981,11.8451,11.8905,379800.0
2007-04-30 13:05:00,15.72,15.72,15.7,15.72,242400.0,11.8981,11.8981,11.8829,11.8981,242400.0
2007-04-30 13:10:00,15.72,15.72,15.72,15.72,47000.0,11.8981,11.8981,11.8981,11.8981,47000.0
2007-04-30 13:15:00,15.72,15.74,15.72,15.74,61800.0,11.8981,11.9132,11.8981,11.9132,61800.0
2007-04-30 13:20:00,15.73,15.74,15.73,15.73,81400.0,11.9056,11.9132,11.9056,11.9056,81400.0
2007-04-30 13:25:00,15.73,15.73,15.7,15.72,123000.0,11.9056,11.9056,11.8829,11.8981,123000.0
2007-04-30 13:30:00,15.72,15.72,15.71,15.72,58600.0,11.8981,11.8981,11.8905,11.8981,58600.0
2007-04-30 13:35:00,15.72,15.73,15.72,15.72,69200.0,11.8981,11.9056,11.8981,11.8981,69200.0
2007-04-30 13:40:00,15.72,15.72,15.72,15.72,37000.0,11.8981,11.8981,11.8981,11.8981,37000.0
2007-04-30 13:45:00,15.72,15.72,15.72,15.72,52400.0,11.8981,11.8981,11.8981,11.8981,52400.0
2007-04-30 13:50:00,15.72,15.72,15.69,15.7,90800.0,11.8981,11.8981,11.8754,11.8829,90800.0
2007-04-30 13:55:00,15.7,15.7,15.67,15.69,213400.0,11.8829,11.8829,11.8602,11.8754,213400.0
2007-04-30 14:00:00,15.69,15.69,15.68,15.68,74800.0,11.8754,11.8754,11.8678,11.8678,74800.0
2007-04-30 14:05:00,15.68,15.68,15.64,15.65,229800.0,11.8678,11.8678,11.8375,11.8451,229800.0
2007-04-30 14:10:00,15.65,15.65,15.63,15.63,261400.0,11.8451,11.8451,11.8299,11.8299,261400.0
2007-04-30 14:15:00,15.63,15.65,15.63,15.63,269000.0,11.8299,11.8451,11.8299,11.8299,269000.0
2007-04-30 14:20:00,15.63,15.63,15.6,15.6,216800.0,11.8299,11.8299,11.8072,11.8072,216800.0
2007-04-30 14:25:00,15.6,15.61,15.58,15.61,228400.0,11.8072,11.8148,11.7921,11.8148,228400.0
2007-04-30 14:30:00,15.61,15.62,15.6,15.62,118800.0,11.8148,11.8224,11.8072,11.8224,118800.0
2007-04-30 14:35:00,15.62,15.63,15.57,15.58,162400.0,11.8224,11.8299,11.7845,11.7921,162400.0
2007-04-30 14:40:00,15.57,15.59,15.56,15.58,248400.0,11.7845,11.7997,11.777,11.7921,248400.0
2007-04-30 14:45:00,15.58,15.58,15.55,15.55,185600.0,11.7921,11.7921,11.7694,11.7694,185600.0
2007-04-30 14:50:00,15.56,15.6,15.55,15.6,162000.0,11.777,11.8072,11.7694,11.8072,162000.0
2007-04-30 14:55:00,15.6,15.6,15.56,15.58,206600.0,11.8072,11.8072,11.777,11.7921,206600.0
2007-04-30 15:00:00,15.58,15.61,15.58,15.59,149400.0,11.7921,11.8148,11.7921,11.7997,149400.0
2007-04-30 15:05:00,15.59,15.6,15.57,15.59,173000.0,11.7997,11.8072,11.7845,11.7997,173000.0
2007-04-30 15:10:00,15.58,15.59,15.55,15.56,147400.0,11.7921,11.7997,11.7694,11.777,147400.0
2007-04-30 15:15:00,15.56,15.58,15.56,15.57,213400.0,11.777,11.7921,11.777,11.7845,213400.0
2007-04-30 15:20:00,15.56,15.58,15.56,15.58,113400.0,11.777,11.7921,11.777,11.7921,113400.0
2007-04-30 15:25:00,15.57,15.59,15.56,15.58,188400.0,11.7845,11.7997,11.777,11.7921,188400.0
2007-04-30 15:30:00,15.58,15.61,15.58,15.58,361200.0,11.7921,11.8148,11.7921,11.7921,361200.0
2007-04-30 15:35:00,15.58,15.58,15.55,15.56,179200.0,11.7921,11.7921,11.7694,11.777,179200.0
2007-04-30 15:40:00,15.56,15.56,15.53,15.54,226200.0,11.777,11.777,11.7543,11.7618,226200.0
2007-04-30 15:45:00,15.53,15.54,15.52,15.53,364000.0,11.7543,11.7618,11.7467,11.7543,364000.0
2007-04-30 15:50:00,15.53,15.53,15.51,15.52,498800.0,11.7543,11.7543,11.7391,11.7467,498800.0
2007-04-30 15:55:00,15.52,15.53,15.5,15.52,645800.0,11.7467,11.7543,11.7315,11.7467,645800.0
2007-05-01 09:30:00,15.55,15.59,15.5,15.56,672200.0,11.7694,11.7997,11.7315,11.777,672200.0
2007-05-01 09:35:00,15.56,15.56,15.5,15.52,183400.0,11.777,11.777,11.7315,11.7467,183400.0
2007-05-01 09:40:00,15.52,15.52,15.49,15.49,535800.0,11.7467,11.7467,11.724,11.724,535800.0
2007-05-01 09:45:00,15.51,15.51,15.49,15.49,128200.0,11.7391,11.7391,11.724,11.724,128200.0
2007-05-01 09:50:00,15.49,15.49,15.42,15.42,317800.0,11.724,11.724,11.671,11.671,317800.0
2007-05-01 09:55:00,15.42,15.45,15.37,15.42,349800.0,11.671,11.6937,11.6332,11.671,349800.0
2007-05-01 10:00:00,15.42,15.44,15.36,15.36,542000.0,11.671,11.6861,11.6256,11.6256,542000.0
2007-05-01 10:05:00,15.36,15.37,15.31,15.33,400600.0,11.6256,11.6332,11.5877,11.6029,400600.0
2007-05-01 10:10:00,15.33,15.43,15.31,15.43,424800.0,11.6029,11.6786,11.5877,11.6786,424800.0
2007-05-01 10:15:00,15.43,15.45,15.43,15.45,204800.0,11.6786,11.6937,11.6786,11.6937,204800.0
2007-05-01 10:20:00,15.45,15.45,15.39,15.4,125400.0,11.6937,11.6937,11.6483,11.6559,125400.0
2007-05-01 10:25:00,15.4,15.4,15.34,15.35,380200.0,11.6559,11.6559,11.6104,11.618,380200.0
2007-05-01 10:30:00,15.35,15.38,15.34,15.37,287000.0,11.618,11.6407,11.6104,11.6332,287000.0
2007-05-01 10:35:00,15.37,15.42,15.35,15.4,332200.0,11.6332,11.671,11.618,11.6559,332200.0
2007-05-01 10:40:00,15.39,15.42,15.35,15.38,150000.0,11.6483,11.671,11.618,11.6407,150000.0
2007-05-01 10:45:00,15.38,15.4,15.36,15.39,129200.0,11.6407,11.6559,11.6256,11.6483,129200.0
2007-05-01 10:50:00,15.39,15.43,15.39,15.43,96000.0,11.6483,11.6786,11.6483,11.6786,96000.0
2007-05-01 10:55:00,15.43,15.47,15.43,15.45,126000.0,11.6786,11.7088,11.6786,11.6937,126000.0
2007-05-01 11:00:00,15.45,15.46,15.43,15.46,117800.0,11.6937,11.7013,11.6786,11.7013,117800.0
2007-05-01 11:05:00,15.45,15.47,15.45,15.47,223400.0,11.6937,11.7088,11.6937,11.7088,223400.0
2007-05-01 11:10:00,15.47,15.47,15.45,15.46,158200.0,11.7088,11.7088,11.6937,11.7013,158200.0
2007-05-01 11:15:00,15.46,15.53,15.46,15.53,148600.0,11.7013,11.7543,11.7013,11.7543,148600.0
2007-05-01 11:20:00,15.53,15.54,15.49,15.49,118400.0,11.7543,11.7618,11.724,11.724,118400.0
2007-05-01 11:25:00,15.5,15.52,15.49,15.49,156000.0,11.7315,11.7467,11.724,11.724,156000.0
2007-05-01 11:30:00,15.48,15.51,15.47,15.51,191000.0,11.7164,11.7391,11.7088,11.7391,191000.0
2007-05-01 11:35:00,15.51,15.51,15.49,15.51,148800.0,11.7391,11.7391,11.724,11.7391,148800.0
2007-05-01 11:40:00,15.51,15.51,15.5,15.51,75000.0,11.7391,11.7391,11.7315,11.7391,75000.0
2007-05-01 11:45:00,15.51,15.51,15.47,15.5,143400.0,11.7391,11.7391,11.7088,11.7315,143400.0
2007-05-01 11:50:00,15.48,15.48,15.46,15.46,96800.0,11.7164,11.7164,11.7013,11.7013,96800.0
2007-05-01 11:55:00,15.46,15.47,15.45,15.46,130200.0,11.7013,11.7088,11.6937,11.7013,130200.0
2007-05-01 12:00:00,15.46,15.46,15.45,15.45,75600.0,11.7013,11.7013,11.6937,11.6937,75600.0
2007-05-01 12:05:00,15.45,15.46,15.44,15.45,107400.0,11.6937,11.7013,11.6861,11.6937,107400.0
2007-05-01 12:10:00,15.44,15.45,15.43,15.44,143200.0,11.6861,11.6937,11.6786,11.6861,143200.0
2007-05-01 12:15:00,15.44,15.45,15.43,15.43,147200.0,11.6861,11.6937,11.6786,11.6786,147200.0
2007-05-01 12:20:00,15.43,15.43,15.4,15.43,147600.0,11.6786,11.6786,11.6559,11.6786,147600.0
2007-05-01 12:25:00,15.42,15.43,15.4,15.4,102400.0,11.671,11.6786,11.6559,11.6559,102400.0
2007-05-01 12:30:00,15.4,15.42,15.4,15.41,147200.0,11.6559,11.671,11.6559,11.6634,147200.0
2007-05-01 12:35:00,15.42,15.42,15.41,15.41,109200.0,11.671,11.671,11.6634,11.6634,109200.0
2007-05-01 12:40:00,15.41,15.42,15.41,15.42,151000.0,11.6634,11.671,11.6634,11.671,151000.0
2007-05-01 12:45:00,15.41,15.42,15.4,15.42,115600.0,11.6634,11.671,11.6559,11.671,115600.0
2007-05-01 12:50:00,15.42,15.43,15.41,15.43,243000.0,11.671,11.6786,11.6634,11.6786,243000.0
2007-05-01 12:55:00,15.42,15.44,15.42,15.43,131200.0,11.671,11.6861,11.671,11.6786,131200.0
2007-05-01 13:00:00,15.43,15.43,15.41,15.42,98000.0,11.6786,11.6786,11.6634,11.671,98000.0
2007-05-01 13:05:00,15.41,15.44,15.41,15.42,110400.0,11.6634,11.6861,11.6634,11.671,110400.0
2007-05-01 13:10:00,15.42,15.42,15.4,15.4,83000.0,11.671,11.671,11.6559,11.6559,83000.0
2007-05-01 13:15:00,15.4,15.43,15.4,15.43,84600.0,11.6559,11.6786,11.6559,11.6786,84600.0
2007-05-01 13:20:00,15.42,15.42,15.4,15.4,169800.0,11.671,11.671,11.6559,11.6559,169800.0
2007-05-01 13:25:00,15.4,15.42,15.4,15.4,144600.0,11.6559,11.671,11.6559,11.6559,144600.0
2007-05-01 13:30:00,15.4,15.41,15.4,15.41,40600.0,11.6559,11.6634,11.6559,11.6634,40600.0
2007-05-01 13:35:00,15.41,15.44,15.4,15.42,82800.0,11.6634,11.6861,11.6559,11.671,82800.0
2007-05-01 13:40:00,15.42,15.45,15.41,15.43,109800.0,11.671,11.6937,11.6634,11.6786,109800.0
2007-05-01 13:45:00,15.43,15.43,15.42,15.42,87600.0,11.6786,11.6786,11.671,11.671,87600.0
2007-05-01 13:50:00,15.43,15.44,15.42,15.44,111600.0,11.6786,11.6861,11.671,11.6861,111600.0
2007-05-01 13:55:00,15.44,15.45,15.43,15.44,103800.0,11.6861,11.6937,11.6786,11.6861,103800.0
2007-05-01 14:00:00,15.44,15.44,15.4,15.43,115000.0,11.6861,11.6861,11.6559,11.6786,115000.0
2007-05-01 14:05:00,15.42,15.44,15.42,15.43,102400.0,11.671,11.6861,11.671,11.6786,102400.0
2007-05-01 14:10:00,15.42,15.44,15.42,15.44,88000.0,11.671,11.6861,11.671,11.6861,88000.0
2007-05-01 14:15:00,15.44,15.46,15.44,15.45,130000.0,11.6861,11.7013,11.6861,11.6937,130000.0
2007-05-01 14:20:00,15.46,15.51,15.46,15.49,271200.0,11.7013,11.7391,11.7013,11.724,271200.0
2007-05-01 14:25:00,15.49,15.51,15.48,15.5,164200.0,11.724,11.7391,11.7164,11.7315,164200.0
2007-05-01 14:30:00,15.5,15.51,15.48,15.51,85000.0,11.7315,11.7391,11.7164,11.7391,85000.0
2007-05-01 14:35:00,15.51,15.56,15.51,15.55,270600.0,11.7391,11.777,11.7391,11.7694,270600.0
2007-05-01 14:40:00,15.55,15.57,15.5,15.5,196000.0,11.7694,11.7845,11.7315,11.7315,196000.0
2007-05-01 14:45:00,15.5,15.53,15.49,15.52,154200.0,11.7315,11.7543,11.724,11.7467,154200.0
2007-05-01 14:50:00,15.52,15.52,15.49,15.51,145600.0,11.7467,11.7467,11.724,11.7391,145600.0
2007-05-01 14:55:00,15.52,15.54,15.52,15.54,68000.0,11.7467,11.7618,11.7467,11.7618,68000.0
2007-05-01 15:00:00,15.54,15.54,15.49,15.5,163400.0,11.7618,11.7618,11.724,11.7315,163400.0
2007-05-01 15:05:00,15.5,15.5,15.47,15.49,57200.0,11.7315,11.7315,11.7088,11.724,57200.0
2007-05-01 15:10:00,15.49,15.5,15.49,15.49,107600.0,11.724,11.7315,11.724,11.724,107600.0
2007-05-01 15:15:00,15.49,15.52,15.49,15.5,141400.0,11.724,11.7467,11.724,11.7315,141400.0
2007-05-01 15:20:00,15.5,15.52,15.49,15.51,138600.0,11.7315,11.7467,11.724,11.7391,138600.0
2007-05-01 15:25:00,15.51,15.52,15.49,15.5,199400.0,11.7391,11.7467,11.724,11.7315,199400.0
2007-05-01 15:30:00,15.5,15.5,15.49,15.5,128000.0,11.7315,11.7315,11.724,11.7315,128000.0
2007-05-01 15:35:00,15.5,15.51,15.49,15.49,112800.0,11.7315,11.7391,11.724,11.724,112800.0
2007-05-01 15:40:00,15.49,15.53,15.49,15.52,297600.0,11.724,11.7543,11.724,11.7467,297600.0
2007-05-01 15:45:00,15.52,15.54,15.5,15.53,431000.0,11.7467,11.7618,11.7315,11.7543,431000.0
2007-05-01 15:50:00,15.52,15.52,15.49,15.5,358400.0,11.7467,11.7467,11.724,11.7315,358400.0
2007-05-01 15:55:00,15.49,15.52,15.49,15.51,434800.0,11.724,11.7467,11.724,11.7391,434800.0
2007-05-02 09:30:00,15.54,15.6,15.5,15.6,620000.0,11.7618,11.8072,11.7315,11.8072,620000.0
2007-05-02 09:35:00,15.6,15.6,15.51,15.58,263600.0,11.8072,11.8072,11.7391,11.7921,263600.0
2007-05-02 09:40:00,15.58,15.61,15.55,15.6,215200.0,11.7921,11.8148,11.7694,11.8072,215200.0
2007-05-02 09:45:00,15.6,15.72,15.56,15.72,504000.0,11.8072,11.8981,11.777,11.8981,504000.0
2007-05-02 09:50:00,15.72,15.74,15.51,15.71,384200.0,11.8981,11.9132,11.7391,11.8905,384200.0
2007-05-02 09:55:00,15.71,15.71,15.69,15.71,245200.0,11.8905,11.8905,11.8754,11.8905,245200.0
2007-05-02 10:00:00,15.71,15.77,15.71,15.77,341600.0,11.8905,11.9359,11.8905,11.9359,341600.0
2007-05-02 10:05:00,15.77,15.79,15.74,15.74,247000.0,11.9359,11.951,11.9132,11.9132,247000.0
2007-05-02 10:10:00,15.75,15.79,15.75,15.76,168400.0,11.9208,11.951,11.9208,11.9283,168400.0
2007-05-02 10:15:00,15.76,15.79,15.72,15.72,191000.0,11.9283,11.951,11.8981,11.8981,191000.0
2007-05-02 10:20:00,15.73,15.75,15.72,15.75,124200.0,11.9056,11.9208,11.8981,11.9208,124200.0
2007-05-02 10:25:00,15.74,15.75,15.71,15.71,160600.0,11.9132,11.9208,11.8905,11.8905,160600.0
2007-05-02 10:30:00,15.71,15.72,15.69,15.7,234200.0,11.8905,11.8981,11.8754,11.8829,234200.0
2007-05-02 10:35:00,15.7,15.71,15.69,15.7,426200.0,11.8829,11.8905,11.8754,11.8829,426200.0
2007-05-02 10:40:00,15.7,15.7,15.68,15.68,199000.0,11.8829,11.8829,11.8678,11.8678,199000.0
2007-05-02 10:45:00,15.68,15.69,15.66,15.66,321200.0,11.8678,11.8754,11.8526,11.8526,321200.0
2007-05-02 10:50:00,15.66,15.68,15.65,15.65,216400.0,11.8526,11.8678,11.8451,11.8451,216400.0
2007-05-02 10:55:00,15.65,15.65,15.64,15.65,252600.0,11.8451,11.8451,11.8375,11.8451,252600.0
2007-05-02 11:00:00,15.65,15.65,15.63,15.65,232200.0,11.8451,11.8451,11.8299,11.8451,232200.0
2007-05-02 11:05:00,15.65,15.67,15.64,15.67,326600.0,11.8451,11.8602,11.8375,11.8602,326600.0
2007-05-02 11:10:00,15.67,15.67,15.62,15.63,291600.0,11.8602,11.8602,11.8224,11.8299,291600.0
2007-05-02 11:15:00,15.63,15.65,15.63,15.65,172400.0,11.8299,11.8451,11.8299,11.8451,172400.0
2007-05-02 11:20:00,15.65,15.65,15.63,15.63,401800.0,11.8451,11.8451,11.8299,11.8299,401800.0
2007-05-02 11:25:00,15.63,15.63,15.61,15.61,117000.0,11.8299,11.8299,11.8148,11.8148,117000.0
2007-05-02 11:30:00,15.61,15.63,15.61,15.62,234400.0,11.8148,11.8299,11.8148,11.8224,234400.0
2007-05-02 11:35:00,15.64,15.64,15.59,15.61,434600.0,11.8375,11.8375,11.7997,11.8148,434600.0
2007-05-02 11:40:00,15.62,15.64,15.61,15.63,111800.0,11.8224,11.8375,11.8148,11.8299,111800.0
2007-05-02 11:45:00,15.64,15.67,15.63,15.63,192400.0,11.8375,11.8602,11.8299,11.8299,192400.0
2007-05-02 11:50:00,15.63,15.65,15.63,15.63,63400.0,11.8299,11.8451,11.8299,11.8299,63400.0
2007-05-02 11:55:00,15.63,15.63,15.62,15.63,67000.0,11.8299,11.8299,11.8224,11.8299,67000.0
2007-05-02 12:00:00,15.62,15.63,15.61,15.62,100200.0,11.8224,11.8299,11.8148,11.8224,100200.0
2007-05-02 12:05:00,15.62,15.62,15.61,15.62,68600.0,11.8224,11.8224,11.8148,11.8224,68600.0
2007-05-02 12:10:00,15.62,15.63,15.62,15.63,54600.0,11.8224,11.8299,11.8224,11.8299,54600.0
2007-05-02 12:15:00,15.63,15.63,15.62,15.62,71200.0,11.8299,11.8299,11.8224,11.8224,71200.0
2007-05-02 12:20:00,15.62,15.63,15.61,15.63,116000.0,11.8224,11.8299,11.8148,11.8299,116000.0
2007-05-02 12:25:00,15.63,15.63,15.62,15.63,64000.0,11.8299,11.8299,11.8224,11.8299,64000.0
2007-05-02 12:30:00,15.63,15.63,15.62,15.62,76000.0,11.8299,11.8299,11.8224,11.8224,76000.0
2007-05-02 12:35:00,15.62,15.62,15.62,15.62,62600.0,11.8224,11.8224,11.8224,11.8224,62600.0
2007-05-02 12:40:00,15.62,15.62,15.62,15.62,97000.0,11.8224,11.8224,11.8224,11.8224,97000.0
2007-05-02 12:45:00,15.62,15.62,15.6,15.6,191600.0,11.8224,11.8224,11.8072,11.8072,191600.0
2007-05-02 12:50:00,15.6,15.63,15.59,15.59,256800.0,11.8072,11.8299,11.7997,11.7997,256800.0
2007-05-02 12:55:00,15.59,15.6,15.57,15.58,186800.0,11.7997,11.8072,11.7845,11.7921,186800.0
2007-05-02 13:00:00,15.58,15.58,15.56,15.57,207200.0,11.7921,11.7921,11.777,11.7845,207200.0
2007-05-02 13:05:00,15.57,15.58,15.56,15.58,155000.0,11.7845,11.7921,11.777,11.7921,155000.0
2007-05-02 13:10:00,15.57,15.58,15.55,15.56,153800.0,11.7845,11.7921,11.7694,11.777,153800.0
2007-05-02 13:15:00,15.56,15.59,15.56,15.59,170400.0,11.777,11.7997,11.777,11.7997,170400.0
2007-05-02 13:20:00,15.59,15.61,15.58,15.58,310600.0,11.7997,11.8148,11.7921,11.7921,310600.0
2007-05-02 13:25:00,15.58,15.59,15.56,15.56,90600.0,11.7921,11.7997,11.777,11.777,90600.0
2007-05-02 13:30:00,15.56,15.6,15.56,15.59,116800.0,11.777,11.8072,11.777,11.7997,116800.0
2007-05-02 13:35:00,15.6,15.61,15.59,15.6,250000.0,11.8072,11.8148,11.7997,11.8072,250000.0
2007-05-02 13:40:00,15.6,15.61,15.59,15.6,156000.0,11.8072,11.8148,11.7997,11.8072,156000.0
2007-05-02 13:45:00,15.6,15.61,15.59,15.61,167800.0,11.8072,11.8148,11.7997,11.8148,167800.0
2007-05-02 13:50:00,15.61,15.65,15.61,15.63,177400.0,11.8148,11.8451,11.8148,11.8299,177400.0
2007-05-02 13:55:00,15.63,15.66,15.63,15.65,201000.0,11.8299,11.8526,11.8299,11.8451,201000.0
2007-05-02 14:00:00,15.65,15.66,15.63,15.64,71800.0,11.8451,11.8526,11.8299,11.8375,71800.0
2007-05-02 14:05:00,15.64,15.66,15.63,15.65,82600.0,11.8375,11.8526,11.8299,11.8451,82600.0
2007-05-02 14:10:00,15.65,15.67,15.65,15.65,106400.0,11.8451,11.8602,11.8451,11.8451,106400.0
2007-05-02 14:15:00,15.65,15.69,15.65,15.68,160800.0,11.8451,11.8754,11.8451,11.8678,160800.0
2007-05-02 14:20:00,15.68,15.71,15.68,15.7,177600.0,11.8678,11.8905,11.8678,11.8829,177600.0
2007-05-02 14:25:00,15.7,15.72,15.7,15.71,122000.0,11.8829,11.8981,11.8829,11.8905,122000.0
2007-05-02 14:30:00,15.71,15.72,15.71,15.72,129600.0,11.8905,11.8981,11.8905,11.8981,129600.0
2007-05-02 14:35:00,15.72,15.72,15.69,15.72,134000.0,11.8981,11.8981,11.8754,11.8981,134000.0
2007-05-02 14:40:00,15.72,15.72,15.69,15.71,136600.0,11.8981,11.8981,11.8754,11.8905,136600.0
2007-05-02 14:45:00,15.71,15.73,15.7,15.72,134200.0,11.8905,11.9056,11.8829,11.8981,134200.0
2007-05-02 14:50:00,15.73,15.74,15.7,15.72,307800.0,11.9056,11.9132,11.8829,11.8981,307800.0
2007-05-02 14:55:00,15.72,15.74,15.7,15.7,195000.0,11.8981,11.9132,11.8829,11.8829,195000.0
2007-05-02 15:00:00,15.7,15.73,15.7,15.72,170800.0,11.8829,11.9056,11.8829,11.8981,170800.0
2007-05-02 15:05:00,15.72,15.72,15.7,15.71,118000.0,11.8981,11.8981,11.8829,11.8905,118000.0
2007-05-02 15:10:00,15.71,15.72,15.7,15.72,125800.0,11.8905,11.8981,11.8829,11.8981,125800.0
2007-05-02 15:15:00,15.72,15.72,15.71,15.72,134200.0,11.8981,11.8981,11.8905,11.8981,134200.0
2007-05-02 15:20:00,15.72,15.73,15.72,15.72,188800.0,11.8981,11.9056,11.8981,11.8981,188800.0
2007-05-02 15:25:00,15.73,15.74,15.69,15.72,456000.0,11.9056,11.9132,11.8754,11.8981,456000.0
2007-05-02 15:30:00,15.71,15.73,15.71,15.73,802400.0,11.8905,11.9056,11.8905,11.9056,802400.0
2007-05-02 15:35:00,15.72,15.74,15.72,15.73,179000.0,11.8981,11.9132,11.8981,11.9056,179000.0
2007-05-02 15:40:00,15.72,15.73,15.68,15.69,399400.0,11.8981,11.9056,11.8678,11.8754,399400.0
2007-05-02 15:45:00,15.69,15.69,15.68,15.68,269200.0,11.8754,11.8754,11.8678,11.8678,269200.0
2007-05-02 15:50:00,15.68,15.68,15.51,15.63,641000.0,11.8678,11.8678,11.7391,11.8299,641000.0
2007-05-02 15:55:00,15.63,15.65,15.63,15.63,714200.0,11.8299,11.8451,11.8299,11.8299,714200.0
2007-05-03 09:30:00,15.78,15.85,15.76,15.83,943000.0,11.9435,11.9965,11.9283,11.9813,943000.0
2007-05-03 09:35:00,15.83,15.88,15.82,15.87,390600.0,11.9813,12.0192,11.9737,12.0116,390600.0
2007-05-03 09:40:00,15.87,15.89,15.85,15.87,465800.0,12.0116,12.0267,11.9965,12.0116,465800.0
2007-05-03 09:45:00,15.86,15.87,15.81,15.85,357800.0,12.004,12.0116,11.9662,11.9965,357800.0
2007-05-03 09:50:00,15.85,15.87,15.81,15.86,393000.0,11.9965,12.0116,11.9662,12.004,393000.0
2007-05-03 09:55:00,15.86,15.86,15.82,15.85,377800.0,12.004,12.004,11.9737,11.9965,377800.0
2007-05-03 10:00:00,15.85,15.86,15.82,15.82,641600.0,11.9965,12.004,11.9737,11.9737,641600.0
2007-05-03 10:05:00,15.83,15.84,15.81,15.81,356400.0,11.9813,11.9889,11.9662,11.9662,356400.0
2007-05-03 10:10:00,15.81,15.83,15.77,15.79,392400.0,11.9662,11.9813,11.9359,11.951,392400.0
2007-05-03 10:15:00,15.79,15.81,15.76,15.76,302200.0,11.951,11.9662,11.9283,11.9283,302200.0
2007-05-03 10:20:00,15.76,15.77,15.72,15.77,324200.0,11.9283,11.9359,11.8981,11.9359,324200.0
2007-05-03 10:25:00,15.76,15.76,15.67,15.68,805600.0,11.9283,11.9283,11.8602,11.8678,805600.0
2007-05-03 10:30:00,15.68,15.7,15.68,15.7,246200.0,11.8678,11.8829,11.8678,11.8829,246200.0
2007-05-03 10:35:00,15.7,15.72,15.68,15.72,383200.0,11.8829,11.8981,11.8678,11.8981,383200.0
2007-05-03 10:40:00,15.72,15.72,15.72,15.72,260400.0,11.8981,11.8981,11.8981,11.8981,260400.0
2007-05-03 10:45:00,15.72,15.76,15.72,15.74,538400.0,11.8981,11.9283,11.8981,11.9132,538400.0
2007-05-03 10:50:00,15.74,15.74,15.72,15.74,260400.0,11.9132,11.9132,11.8981,11.9132,260400.0
2007-05-03 10:55:00,15.74,15.74,15.71,15.71,473600.0,11.9132,11.9132,11.8905,11.8905,473600.0
2007-05-03 11:00:00,15.72,15.72,15.66,15.67,445400.0,11.8981,11.8981,11.8526,11.8602,445400.0
2007-05-03 11:05:00,15.67,15.76,15.64,15.65,1465400.0,11.8602,11.9283,11.8375,11.8451,1465400.0
2007-05-03 11:10:00,15.65,15.67,15.63,15.67,688200.0,11.8451,11.8602,11.8299,11.8602,688200.0
2007-05-03 11:15:00,15.66,15.67,15.65,15.65,290800.0,11.8526,11.8602,11.8451,11.8451,290800.0
2007-05-03 11:20:00,15.65,15.65,15.63,15.64,502400.0,11.8451,11.8451,11.8299,11.8375,502400.0
2007-05-03 11:25:00,15.65,15.65,15.63,15.65,267800.0,11.8451,11.8451,11.8299,11.8451,267800.0
2007-05-03 11:30:00,15.65,15.65,15.64,15.65,165800.0,11.8451,11.8451,11.8375,11.8451,165800.0
2007-05-03 11:35:00,15.65,15.65,15.63,15.63,573600.0,11.8451,11.8451,11.8299,11.8299,573600.0
2007-05-03 11:40:00,15.63,15.63,15.6,15.61,523200.0,11.8299,11.8299,11.8072,11.8148,523200.0
2007-05-03 11:45:00,15.61,15.63,15.61,15.63,424000.0,11.8148,11.8299,11.8148,11.8299,424000.0
2007-05-03 11:50:00,15.63,15.65,15.63,15.63,358000.0,11.8299,11.8451,11.8299,11.8299,358000.0
2007-05-03 11:55:00,15.63,15.67,15.63,15.65,547000.0,11.8299,11.8602,11.8299,11.8451,547000.0
2007-05-03 12:00:00,15.65,15.69,15.65,15.68,582000.0,11.8451,11.8754,11.8451,11.8678,582000.0
2007-05-03 12:05:00,15.68,15.69,15.66,15.69,546400.0,11.8678,11.8754,11.8526,11.8754,546400.0
2007-05-03 12:10:00,15.69,15.71,15.66,15.68,376400.0,11.8754,11.8905,11.8526,11.8678,376400.0
2007-05-03 12:15:00,15.68,15.69,15.67,15.68,133200.0,11.8678,11.8754,11.8602,11.8678,133200.0
2007-05-03 12:20:00,15.67,15.68,15.67,15.68,123800.0,11.8602,11.8678,11.8602,11.8678,123800.0
2007-05-03 12:25:00,15.68,15.69,15.67,15.68,400200.0,11.8678,11.8754,11.8602,11.8678,400200.0
2007-05-03 12:30:00,15.67,15.69,15.67,15.69,197200.0,11.8602,11.8754,11.8602,11.8754,197200.0
2007-05-03 12:35:00,15.69,15.7,15.67,15.67,168200.0,11.8754,11.8829,11.8602,11.8602,168200.0
2007-05-03 12:40:00,15.68,15.68,15.65,15.66,133200.0,11.8678,11.8678,11.8451,11.8526,133200.0
2007-05-03 12:45:00,15.66,15.69,15.65,15.69,325200.0,11.8526,11.8754,11.8451,11.8754,325200.0
2007-05-03 12:50:00,15.69,15.76,15.69,15.75,519200.0,11.8754,11.9283,11.8754,11.9208,519200.0
2007-05-03 12:55:00,15.74,15.74,15.7,15.71,177000.0,11.9132,11.9132,11.8829,11.8905,177000.0
2007-05-03 13:00:00,15.7,15.72,15.7,15.7,172200.0,11.8829,11.8981,11.8829,11.8829,172200.0
2007-05-03 13:05:00,15.7,15.74,15.7,15.74,441400.0,11.8829,11.9132,11.8829,11.9132,441400.0
2007-05-03 13:10:00,15.73,15.77,15.72,15.74,1190600.0,11.9056,11.9359,11.8981,11.9132,1190600.0
2007-05-03 13:15:00,15.76,15.76,15.72,15.74,573400.0,11.9283,11.9283,11.8981,11.9132,573400.0
2007-05-03 13:20:00,15.74,15.76,15.72,15.72,349800.0,11.9132,11.9283,11.8981,11.8981,349800.0
2007-05-03 13:25:00,15.72,15.73,15.68,15.69,537200.0,11.8981,11.9056,11.8678,11.8754,537200.0
2007-05-03 13:30:00,15.69,15.69,15.68,15.69,304600.0,11.8754,11.8754,11.8678,11.8754,304600.0
2007-05-03 13:35:00,15.69,15.71,15.67,15.7,215400.0,11.8754,11.8905,11.8602,11.8829,215400.0
2007-05-03 13:40:00,15.7,15.72,15.7,15.72,168800.0,11.8829,11.8981,11.8829,11.8981,168800.0
2007-05-03 13:45:00,15.72,15.72,15.71,15.72,138800.0,11.8981,11.8981,11.8905,11.8981,138800.0
2007-05-03 13:50:00,15.72,15.72,15.67,15.71,211800.0,11.8981,11.8981,11.8602,11.8905,211800.0
2007-05-03 13:55:00,15.71,15.71,15.69,15.69,180400.0,11.8905,11.8905,11.8754,11.8754,180400.0
2007-05-03 14:00:00,15.7,15.7,15.67,15.68,303800.0,11.8829,11.8829,11.8602,11.8678,303800.0
2007-05-03 14:05:00,15.69,15.7,15.67,15.7,387600.0,11.8754,11.8829,11.8602,11.8829,387600.0
2007-05-03 14:10:00,15.69,15.74,15.69,15.73,586400.0,11.8754,11.9132,11.8754,11.9056,586400.0
2007-05-03 14:15:00,15.73,15.74,15.72,15.74,278000.0,11.9056,11.9132,11.8981,11.9132,278000.0
2007-05-03 14:20:00,15.74,15.77,15.73,15.74,595000.0,11.9132,11.9359,11.9056,11.9132,595000.0
2007-05-03 14:25:00,15.74,15.75,15.74,15.75,290200.0,11.9132,11.9208,11.9132,11.9208,290200.0
2007-05-03 14:30:00,15.74,15.77,15.73,15.76,452600.0,11.9132,11.9359,11.9056,11.9283,452600.0
2007-05-03 14:35:00,15.76,15.78,15.74,15.77,720400.0,11.9283,11.9435,11.9132,11.9359,720400.0
2007-05-03 14:40:00,15.77,15.79,15.76,15.79,498000.0,11.9359,11.951,11.9283,11.951,498000.0
2007-05-03 14:45:00,15.79,15.8,15.79,15.79,492400.0,11.951,11.9586,11.951,11.951,492400.0
2007-05-03 14:50:00,15.79,15.8,15.78,15.78,599000.0,11.951,11.9586,11.9435,11.9435,599000.0
2007-05-03 14:55:00,15.78,15.79,15.77,15.78,449800.0,11.9435,11.951,11.9359,11.9435,449800.0
2007-05-03 15:00:00,15.78,15.79,15.76,15.77,444000.0,11.9435,11.951,11.9283,11.9359,444000.0
2007-05-03 15:05:00,15.78,15.8,15.77,15.78,882000.0,11.9435,11.9586,11.9359,11.9435,882000.0
2007-05-03 15:10:00,15.78,15.78,15.72,15.75,824600.0,11.9435,11.9435,11.8981,11.9208,824600.0
2007-05-03 15:15:00,15.75,15.76,15.74,15.76,595000.0,11.9208,11.9283,11.9132,11.9283,595000.0
2007-05-03 15:20:00,15.75,15.78,15.75,15.77,654000.0,11.9208,11.9435,11.9208,11.9359,654000.0
2007-05-03 15:25:00,15.77,15.79,15.76,15.78,847000.0,11.9359,11.951,11.9283,11.9435,847000.0
2007-05-03 15:30:00,15.77,15.78,15.74,15.75,714200.0,11.9359,11.9435,11.9132,11.9208,714200.0
2007-05-03 15:35:00,15.75,15.77,15.74,15.76,668200.0,11.9208,11.9359,11.9132,11.9283,668200.0
2007-05-03 15:40:00,15.76,15.79,15.75,15.76,1157600.0,11.9283,11.951,11.9208,11.9283,1157600.0
2007-05-03 15:45:00,15.76,15.8,15.76,15.78,910000.0,11.9283,11.9586,11.9283,11.9435,910000.0
2007-05-03 15:50:00,15.79,15.81,15.78,15.8,1227600.0,11.951,11.9662,11.9435,11.9586,1227600.0
2007-05-03 15:55:00,15.8,15.84,15.78,15.81,2090600.0,11.9586,11.9889,11.9435,11.9662,2090600.0
2007-05-04 09:30:00,15.94,15.95,15.83,15.87,2277600.0,12.0646,12.0721,11.9813,12.0116,2277600.0
2007-05-04 09:35:00,15.86,15.9,15.75,15.76,1345200.0,12.004,12.0343,11.9208,11.9283,1345200.0
2007-05-04 09:40:00,15.76,15.86,15.56,15.56,1696000.0,11.9283,12.004,11.777,11.777,1696000.0
2007-05-04 09:45:00,15.56,15.68,15.54,15.62,1260800.0,11.777,11.8678,11.7618,11.8224,1260800.0
2007-05-04 09:50:00,15.61,15.63,15.53,15.53,922600.0,11.8148,11.8299,11.7543,11.7543,922600.0
2007-05-04 09:55:00,15.53,15.6,15.53,15.56,663200.0,11.7543,11.8072,11.7543,11.777,663200.0
2007-05-04 10:00:00,15.56,15.6,15.55,15.58,396600.0,11.777,11.8072,11.7694,11.7921,396600.0
2007-05-04 10:05:00,15.58,15.6,15.56,15.57,594200.0,11.7921,11.8072,11.777,11.7845,594200.0
2007-05-04 10:10:00,15.57,15.59,15.56,15.56,413800.0,11.7845,11.7997,11.777,11.777,413800.0
2007-05-04 10:15:00,15.56,15.56,15.45,15.49,1145600.0,11.777,11.777,11.6937,11.724,1145600.0
2007-05-04 10:20:00,15.49,15.49,15.43,15.47,681600.0,11.724,11.724,11.6786,11.7088,681600.0
2007-05-04 10:25:00,15.47,15.51,15.45,15.46,500600.0,11.7088,11.7391,11.6937,11.7013,500600.0
2007-05-04 10:30:00,15.46,15.46,15.4,15.45,611000.0,11.7013,11.7013,11.6559,11.6937,611000.0
2007-05-04 10:35:00,15.45,15.47,15.42,15.43,500000.0,11.6937,11.7088,11.671,11.6786,500000.0
2007-05-04 10:40:00,15.42,15.46,15.37,15.41,779000.0,11.671,11.7013,11.6332,11.6634,779000.0
2007-05-04 10:45:00,15.42,15.42,15.37,15.4,518200.0,11.671,11.671,11.6332,11.6559,518200.0
2007-05-04 10:50:00,15.4,15.41,15.34,15.34,570000.0,11.6559,11.6634,11.6104,11.6104,570000.0
2007-05-04 10:55:00,15.35,15.35,15.31,15.34,746600.0,11.618,11.618,11.5877,11.6104,746600.0
2007-05-04 11:00:00,15.33,15.38,15.32,15.38,535800.0,11.6029,11.6407,11.5953,11.6407,535800.0
2007-05-04 11:05:00,15.38,15.38,15.34,15.35,316800.0,11.6407,11.6407,11.6104,11.618,316800.0
2007-05-04 11:10:00,15.35,15.41,15.34,15.39,509400.0,11.618,11.6634,11.6104,11.6483,509400.0
2007-05-04 11:15:00,15.38,15.38,15.35,15.36,544600.0,11.6407,11.6407,11.618,11.6256,544600.0
2007-05-04 11:20:00,15.35,15.36,15.31,15.33,610000.0,11.618,11.6256,11.5877,11.6029,610000.0
2007-05-04 11:25:00,15.32,15.36,15.31,15.34,300400.0,11.5953,11.6256,11.5877,11.6104,300400.0
2007-05-04 11:30:00,15.34,15.38,15.34,15.37,399800.0,11.6104,11.6407,11.6104,11.6332,399800.0
2007-05-04 11:35:00,15.38,15.38,15.36,15.38,332600.0,11.6407,11.6407,11.6256,11.6407,332600.0
2007-05-04 11:40:00,15.38,15.38,15.34,15.35,365600.0,11.6407,11.6407,11.6104,11.618,365600.0
2007-05-04 11:45:00,15.35,15.38,15.34,15.38,290000.0,11.618,11.6407,11.6104,11.6407,290000.0
2007-05-04 11:50:00,15.37,15.38,15.36,15.37,183000.0,11.6332,11.6407,11.6256,11.6332,183000.0
2007-05-04 11:55:00,15.37,15.4,15.37,15.38,226400.0,11.6332,11.6559,11.6332,11.6407,226400.0
2007-05-04 12:00:00,15.38,15.42,15.37,15.42,389000.0,11.6407,11.671,11.6332,11.671,389000.0
2007-05-04 12:05:00,15.42,15.44,15.4,15.43,338400.0,11.671,11.6861,11.6559,11.6786,338400.0
2007-05-04 12:10:00,15.43,15.94,15.41,15.42,440400.0,11.6786,12.0646,11.6634,11.671,440400.0
2007-05-04 12:15:00,15.42,15.42,15.37,15.37,264000.0,11.671,11.671,11.6332,11.6332,264000.0
2007-05-04 12:20:00,15.37,15.38,15.33,15.34,501400.0,11.6332,11.6407,11.6029,11.6104,501400.0
2007-05-04 12:25:00,15.34,15.35,15.32,15.33,337400.0,11.6104,11.618,11.5953,11.6029,337400.0
2007-05-04 12:30:00,15.32,15.36,15.28,15.3,701600.0,11.5953,11.6256,11.565,11.5802,701600.0
2007-05-04 12:35:00,15.3,15.4,15.29,15.38,680200.0,11.5802,11.6559,11.5726,11.6407,680200.0
2007-05-04 12:40:00,15.38,15.4,15.33,15.35,238600.0,11.6407,11.6559,11.6029,11.618,238600.0
2007-05-04 12:45:00,15.35,15.42,15.33,15.39,256800.0,11.618,11.671,11.6029,11.6483,256800.0
2007-05-04 12:50:00,15.39,15.42,15.37,15.38,202200.0,11.6483,11.671,11.6332,11.6407,202200.0
2007-05-04 12:55:00,15.37,15.43,15.37,15.42,238200.0,11.6332,11.6786,11.6332,11.671,238200.0
2007-05-04 13:00:00,15.42,15.42,15.37,15.38,95400.0,11.671,11.671,11.6332,11.6407,95400.0
2007-05-04 13:05:00,15.38,15.4,15.35,15.37,162000.0,11.6407,11.6559,11.618,11.6332,162000.0
2007-05-04 13:10:00,15.37,15.39,15.37,15.39,94200.0,11.6332,11.6483,11.6332,11.6483,94200.0
2007-05-04 13:15:00,15.38,15.4,15.3,15.39,131800.0,11.6407,11.6559,11.5802,11.6483,131800.0
2007-05-04 13:20:00,15.38,15.4,15.38,15.38,183800.0,11.6407,11.6559,11.6407,11.6407,183800.0
2007-05-04 13:25:00,15.38,15.38,15.35,15.35,195000.0,11.6407,11.6407,11.618,11.618,195000.0
2007-05-04 13:30:00,15.35,15.35,15.32,15.33,433000.0,11.618,11.618,11.5953,11.6029,433000.0
2007-05-04 13:35:00,15.33,15.35,15.31,15.34,350800.0,11.6029,11.618,11.5877,11.6104,350800.0
2007-05-04 13:40:00,15.34,15.34,15.31,15.32,157800.0,11.6104,11.6104,11.5877,11.5953,157800.0
2007-05-04 13:45:00,15.33,15.37,15.33,15.36,188400.0,11.6029,11.6332,11.6029,11.6256,188400.0
2007-05-04 13:50:00,15.36,15.38,15.33,15.37,339000.0,11.6256,11.6407,11.6029,11.6332,339000.0
2007-05-04 13:55:00,15.37,15.38,15.34,15.37,438000.0,11.6332,11.6407,11.6104,11.6332,438000.0
2007-05-04 14:00:00,15.38,15.38,15.36,15.37,201200.0,11.6407,11.6407,11.6256,11.6332,201200.0
2007-05-04 14:05:00,15.37,15.38,15.35,15.37,364400.0,11.6332,11.6407,11.618,11.6332,364400.0
2007-05-04 14:10:00,15.37,15.38,15.36,15.38,193200.0,11.6332,11.6407,11.6256,11.6407,193200.0
2007-05-04 14:15:00,15.38,15.38,15.36,15.38,126400.0,11.6407,11.6407,11.6256,11.6407,126400.0
2007-05-04 14:20:00,15.38,15.38,15.36,15.38,222200.0,11.6407,11.6407,11.6256,11.6407,222200.0
2007-05-04 14:25:00,15.37,15.39,15.35,15.39,248000.0,11.6332,11.6483,11.618,11.6483,248000.0
2007-05-04 14:30:00,15.39,15.4,15.35,15.38,371000.0,11.6483,11.6559,11.618,11.6407,371000.0
2007-05-04 14:35:00,15.38,15.38,15.35,15.36,231600.0,11.6407,11.6407,11.618,11.6256,231600.0
2007-05-04 14:40:00,15.37,15.38,15.36,15.37,251400.0,11.6332,11.6407,11.6256,11.6332,251400.0
2007-05-04 14:45:00,15.37,15.38,15.36,15.37,180200.0,11.6332,11.6407,11.6256,11.6332,180200.0
2007-05-04 14:50:00,15.37,15.38,15.37,15.37,148200.0,11.6332,11.6407,11.6332,11.6332,148200.0
2007-05-04 14:55:00,15.38,15.38,15.36,15.38,302000.0,11.6407,11.6407,11.6256,11.6407,302000.0
2007-05-04 15:00:00,15.38,15.39,15.38,15.39,291400.0,11.6407,11.6483,11.6407,11.6483,291400.0
2007-05-04 15:05:00,15.39,15.4,15.39,15.4,181400.0,11.6483,11.6559,11.6483,11.6559,181400.0
2007-05-04 15:10:00,15.4,15.4,15.38,15.38,334000.0,11.6559,11.6559,11.6407,11.6407,334000.0
2007-05-04 15:15:00,15.38,15.38,15.36,15.36,445400.0,11.6407,11.6407,11.6256,11.6256,445400.0
2007-05-04 15:20:00,15.37,15.37,15.34,15.35,330000.0,11.6332,11.6332,11.6104,11.618,330000.0
2007-05-04 15:25:00,15.35,15.35,15.35,15.35,286600.0,11.618,11.618,11.618,11.618,286600.0
2007-05-04 15:30:00,15.35,15.35,15.33,15.33,404000.0,11.618,11.618,11.6029,11.6029,404000.0
2007-05-04 15:35:00,15.33,15.33,15.31,15.32,407600.0,11.6029,11.6029,11.5877,11.5953,407600.0
2007-05-04 15:40:00,15.31,15.34,15.31,15.32,517800.0,11.5877,11.6104,11.5877,11.5953,517800.0
2007-05-04 15:45:00,15.32,15.33,15.29,15.31,684600.0,11.5953,11.6029,11.5726,11.5877,684600.0
2007-05-04 15:50:00,15.31,15.33,15.3,15.33,994000.0,11.5877,11.6029,11.5802,11.6029,994000.0
2007-05-04 15:55:00,15.33,15.35,15.31,15.35,1117200.0,11.6029,11.618,11.5877,11.618,1117200.0
2007-05-07 09:30:00,15.42,15.45,15.35,15.35,1005400.0,11.671,11.6937,11.618,11.618,1005400.0
2007-05-07 09:35:00,15.36,15.38,15.35,15.38,292600.0,11.6256,11.6407,11.618,11.6407,292600.0
2007-05-07 09:40:00,15.38,15.42,15.38,15.4,241800.0,11.6407,11.671,11.6407,11.6559,241800.0
2007-05-07 09:45:00,15.4,15.4,15.31,15.34,342600.0,11.6559,11.6559,11.5877,11.6104,342600.0
2007-05-07 09:50:00,15.34,15.35,15.33,15.35,170800.0,11.6104,11.618,11.6029,11.618,170800.0
2007-05-07 09:55:00,15.35,15.35,15.28,15.28,335200.0,11.618,11.618,11.565,11.565,335200.0
2007-05-07 10:00:00,15.28,15.28,15.21,15.26,690000.0,11.565,11.565,11.5121,11.5499,690000.0
2007-05-07 10:05:00,15.26,15.26,15.23,15.25,273000.0,11.5499,11.5499,11.5272,11.5423,273000.0
2007-05-07 10:10:00,15.25,15.31,15.25,15.29,321000.0,11.5423,11.5877,11.5423,11.5726,321000.0
2007-05-07 10:15:00,15.29,15.3,15.29,15.29,96000.0,11.5726,11.5802,11.5726,11.5726,96000.0
2007-05-07 10:20:00,15.29,15.35,15.28,15.35,529600.0,11.5726,11.618,11.565,11.618,529600.0
2007-05-07 10:25:00,15.35,15.35,15.3,15.34,312800.0,11.618,11.618,11.5802,11.6104,312800.0
2007-05-07 10:30:00,15.34,15.36,15.33,15.34,278400.0,11.6104,11.6256,11.6029,11.6104,278400.0
2007-05-07 10:35:00,15.34,15.36,15.34,15.35,273600.0,11.6104,11.6256,11.6104,11.618,273600.0
2007-05-07 10:40:00,15.35,15.36,15.35,15.35,165400.0,11.618,11.6256,11.618,11.618,165400.0
2007-05-07 10:45:00,15.35,15.36,15.34,15.35,136000.0,11.618,11.6256,11.6104,11.618,136000.0
2007-05-07 10:50:00,15.35,15.36,15.31,15.31,320200.0,11.618,11.6256,11.5877,11.5877,320200.0
2007-05-07 10:55:00,15.3,15.31,15.29,15.29,214800.0,11.5802,11.5877,11.5726,11.5726,214800.0
2007-05-07 11:00:00,15.29,15.3,15.28,15.3,187000.0,11.5726,11.5802,11.565,11.5802,187000.0
2007-05-07 11:05:00,15.29,15.3,15.27,15.27,164400.0,11.5726,11.5802,11.5575,11.5575,164400.0
2007-05-07 11:10:00,15.27,15.28,15.23,15.23,423400.0,11.5575,11.565,11.5272,11.5272,423400.0
2007-05-07 11:15:00,15.24,15.26,15.22,15.24,410600.0,11.5348,11.5499,11.5196,11.5348,410600.0
2007-05-07 11:20:00,15.24,15.25,15.23,15.25,213600.0,11.5348,11.5423,11.5272,11.5423,213600.0
2007-05-07 11:25:00,15.25,15.25,15.24,15.25,190400.0,11.5423,11.5423,11.5348,11.5423,190400.0
2007-05-07 11:30:00,15.25,15.25,15.22,15.25,505000.0,11.5423,11.5423,11.5196,11.5423,505000.0
2007-05-07 11:35:00,15.25,15.26,15.24,15.24,121000.0,11.5423,11.5499,11.5348,11.5348,121000.0
2007-05-07 11:40:00,15.24,15.27,15.24,15.27,589000.0,11.5348,11.5575,11.5348,11.5575,589000.0
2007-05-07 11:45:00,15.27,15.29,15.27,15.29,124800.0,11.5575,11.5726,11.5575,11.5726,124800.0
2007-05-07 11:50:00,15.28,15.29,15.26,15.26,182000.0,11.565,11.5726,11.5499,11.5499,182000.0
2007-05-07 11:55:00,15.27,15.27,15.24,15.24,377000.0,11.5575,11.5575,11.5348,11.5348,377000.0
2007-05-07 12:00:00,15.25,15.25,15.24,15.24,269600.0,11.5423,11.5423,11.5348,11.5348,269600.0
2007-05-07 12:05:00,15.24,15.24,15.2,15.24,148200.0,11.5348,11.5348,11.5045,11.5348,148200.0
2007-05-07 12:10:00,15.24,15.25,15.24,15.24,120800.0,11.5348,11.5423,11.5348,11.5348,120800.0
2007-05-07 12:15:00,15.25,15.25,15.23,15.23,183400.0,11.5423,11.5423,11.5272,11.5272,183400.0
2007-05-07 12:20:00,15.24,15.24,15.22,15.23,195800.0,11.5348,11.5348,11.5196,11.5272,195800.0
2007-05-07 12:25:00,15.23,15.24,15.23,15.24,69400.0,11.5272,11.5348,11.5272,11.5348,69400.0
2007-05-07 12:30:00,15.24,15.24,15.23,15.23,104400.0,11.5348,11.5348,11.5272,11.5272,104400.0
2007-05-07 12:35:00,15.23,15.24,15.2,15.2,374800.0,11.5272,11.5348,11.5045,11.5045,374800.0
2007-05-07 12:40:00,15.21,15.23,15.2,15.21,529400.0,11.5121,11.5272,11.5045,11.5121,529400.0
2007-05-07 12:45:00,15.22,15.22,15.19,15.21,308400.0,11.5196,11.5196,11.4969,11.5121,308400.0
2007-05-07 12:50:00,15.2,15.21,15.18,15.19,314200.0,11.5045,11.5121,11.4893,11.4969,314200.0
2007-05-07 12:55:00,15.18,15.19,15.18,15.18,142400.0,11.4893,11.4969,11.4893,11.4893,142400.0
2007-05-07 13:00:00,15.18,15.18,15.15,15.17,342600.0,11.4893,11.4893,11.4666,11.4818,342600.0
2007-05-07 13:05:00,15.2,15.2,15.15,15.16,210800.0,11.5045,11.5045,11.4666,11.4742,210800.0
2007-05-07 13:10:00,15.16,15.17,15.15,15.17,325000.0,11.4742,11.4818,11.4666,11.4818,325000.0
2007-05-07 13:15:00,15.17,15.18,15.16,15.18,159000.0,11.4818,11.4893,11.4742,11.4893,159000.0
2007-05-07 13:20:00,15.18,15.18,15.16,15.17,213000.0,11.4893,11.4893,11.4742,11.4818,213000.0
2007-05-07 13:25:00,15.17,15.19,15.17,15.18,237600.0,11.4818,11.4969,11.4818,11.4893,237600.0
2007-05-07 13:30:00,15.19,15.22,15.18,15.22,168800.0,11.4969,11.5196,11.4893,11.5196,168800.0
2007-05-07 13:35:00,15.21,15.23,15.21,15.23,202800.0,11.5121,11.5272,11.5121,11.5272,202800.0
2007-05-07 13:40:00,15.23,15.25,15.21,15.24,422200.0,11.5272,11.5423,11.5121,11.5348,422200.0
2007-05-07 13:45:00,15.24,15.25,15.23,15.25,366400.0,11.5348,11.5423,11.5272,11.5423,366400.0
2007-05-07 13:50:00,15.24,15.25,15.24,15.24,110800.0,11.5348,11.5423,11.5348,11.5348,110800.0
2007-05-07 13:55:00,15.24,15.25,15.24,15.25,127200.0,11.5348,11.5423,11.5348,11.5423,127200.0
2007-05-07 14:00:00,15.24,15.27,15.23,15.24,320200.0,11.5348,11.5575,11.5272,11.5348,320200.0
2007-05-07 14:05:00,15.24,15.27,15.24,15.27,358200.0,11.5348,11.5575,11.5348,11.5575,358200.0
2007-05-07 14:10:00,15.26,15.28,15.26,15.27,199800.0,11.5499,11.565,11.5499,11.5575,199800.0
2007-05-07 14:15:00,15.27,15.27,15.23,15.24,176800.0,11.5575,11.5575,11.5272,11.5348,176800.0
2007-05-07 14:20:00,15.23,15.26,15.22,15.25,207000.0,11.5272,11.5499,11.5196,11.5423,207000.0
2007-05-07 14:25:00,15.26,15.27,15.25,15.27,107800.0,11.5499,11.5575,11.5423,11.5575,107800.0
2007-05-07 14:30:00,15.27,15.27,15.24,15.24,261400.0,11.5575,11.5575,11.5348,11.5348,261400.0
2007-05-07 14:35:00,15.24,15.25,15.22,15.22,136000.0,11.5348,11.5423,11.5196,11.5196,136000.0
2007-05-07 14:40:00,15.23,15.24,15.22,15.24,134800.0,11.5272,11.5348,11.5196,11.5348,134800.0
2007-05-07 14:45:00,15.24,15.25,15.24,15.25,84400.0,11.5348,11.5423,11.5348,11.5423,84400.0
2007-05-07 14:50:00,15.24,15.25,15.22,15.22,174200.0,11.5348,11.5423,11.5196,11.5196,174200.0
2007-05-07 14:55:00,15.23,15.24,15.22,15.23,220200.0,11.5272,11.5348,11.5196,11.5272,220200.0
2007-05-07 15:00:00,15.24,15.24,15.2,15.22,212200.0,11.5348,11.5348,11.5045,11.5196,212200.0
2007-05-07 15:05:00,15.21,15.22,15.19,15.19,151600.0,11.5121,11.5196,11.4969,11.4969,151600.0
2007-05-07 15:10:00,15.19,15.2,15.18,15.19,262800.0,11.4969,11.5045,11.4893,11.4969,262800.0
2007-05-07 15:15:00,15.19,15.2,15.19,15.19,168800.0,11.4969,11.5045,11.4969,11.4969,168800.0
2007-05-07 15:20:00,15.2,15.2,15.19,15.19,213600.0,11.5045,11.5045,11.4969,11.4969,213600.0
2007-05-07 15:25:00,15.19,15.21,15.19,15.21,288400.0,11.4969,11.5121,11.4969,11.5121,288400.0
2007-05-07 15:30:00,15.2,15.21,15.17,15.17,343400.0,11.5045,11.5121,11.4818,11.4818,343400.0
2007-05-07 15:35:00,15.17,15.19,15.16,15.18,550000.0,11.4818,11.4969,11.4742,11.4893,550000.0
2007-05-07 15:40:00,15.18,15.19,15.18,15.18,257200.0,11.4893,11.4969,11.4893,11.4893,257200.0
2007-05-07 15:45:00,15.18,15.18,15.16,15.17,504800.0,11.4893,11.4893,11.4742,11.4818,504800.0
2007-05-07 15:50:00,15.17,15.18,15.15,15.17,689800.0,11.4818,11.4893,11.4666,11.4818,689800.0
2007-05-07 15:55:00,15.17,15.18,15.16,15.16,583600.0,11.4818,11.4893,11.4742,11.4742,583600.0
2007-05-08 09:30:00,15.15,15.17,15.06,15.06,1244000.0,11.4666,11.4818,11.3985,11.3985,1244000.0
2007-05-08 09:35:00,15.06,15.06,15.01,15.05,599600.0,11.3985,11.3985,11.3607,11.391,599600.0
2007-05-08 09:40:00,15.05,15.1,15.04,15.1,382400.0,11.391,11.4288,11.3834,11.4288,382400.0
2007-05-08 09:45:00,15.09,15.09,15.05,15.06,231400.0,11.4212,11.4212,11.391,11.3985,231400.0
2007-05-08 09:50:00,15.06,15.08,15.05,15.06,217600.0,11.3985,11.4137,11.391,11.3985,217600.0
2007-05-08 09:55:00,15.06,15.1,15.06,15.09,214600.0,11.3985,11.4288,11.3985,11.4212,214600.0
2007-05-08 10:00:00,15.09,15.11,15.08,15.11,416800.0,11.4212,11.4364,11.4137,11.4364,416800.0
2007-05-08 10:05:00,15.11,15.11,15.08,15.1,262000.0,11.4364,11.4364,11.4137,11.4288,262000.0
2007-05-08 10:10:00,15.1,15.1,15.08,15.09,88800.0,11.4288,11.4288,11.4137,11.4212,88800.0
2007-05-08 10:15:00,15.09,15.11,15.08,15.1,314600.0,11.4212,11.4364,11.4137,11.4288,314600.0
2007-05-08 10:20:00,15.1,15.11,15.07,15.08,217800.0,11.4288,11.4364,11.4061,11.4137,217800.0
2007-05-08 10:25:00,15.08,15.14,15.08,15.13,388400.0,11.4137,11.4591,11.4137,11.4515,388400.0
2007-05-08 10:30:00,15.13,15.16,15.13,15.13,257600.0,11.4515,11.4742,11.4515,11.4515,257600.0
2007-05-08 10:35:00,15.13,15.17,15.12,15.17,242400.0,11.4515,11.4818,11.4439,11.4818,242400.0
2007-05-08 10:40:00,15.16,15.16,15.11,15.13,252000.0,11.4742,11.4742,11.4364,11.4515,252000.0
2007-05-08 10:45:00,15.13,15.17,15.13,15.14,174600.0,11.4515,11.4818,11.4515,11.4591,174600.0
2007-05-08 10:50:00,15.14,15.17,15.13,15.16,155000.0,11.4591,11.4818,11.4515,11.4742,155000.0
2007-05-08 10:55:00,15.16,15.18,15.13,15.17,231000.0,11.4742,11.4893,11.4515,11.4818,231000.0
2007-05-08 11:00:00,15.17,15.17,15.15,15.15,142200.0,11.4818,11.4818,11.4666,11.4666,142200.0
2007-05-08 11:05:00,15.15,15.19,15.15,15.17,191000.0,11.4666,11.4969,11.4666,11.4818,191000.0
2007-05-08 11:10:00,15.17,15.18,15.13,15.16,208000.0,11.4818,11.4893,11.4515,11.4742,208000.0
2007-05-08 11:15:00,15.16,15.17,15.15,15.15,92000.0,11.4742,11.4818,11.4666,11.4666,92000.0
2007-05-08 11:20:00,15.15,15.17,15.15,15.17,377000.0,11.4666,11.4818,11.4666,11.4818,377000.0
2007-05-08 11:25:00,15.17,15.17,15.12,15.12,277400.0,11.4818,11.4818,11.4439,11.4439,277400.0
2007-05-08 11:30:00,15.12,15.14,15.09,15.11,329600.0,11.4439,11.4591,11.4212,11.4364,329600.0
2007-05-08 11:35:00,15.11,15.11,15.08,15.09,336000.0,11.4364,11.4364,11.4137,11.4212,336000.0
2007-05-08 11:40:00,15.09,15.1,15.08,15.09,89400.0,11.4212,11.4288,11.4137,11.4212,89400.0
2007-05-08 11:45:00,15.09,15.1,15.08,15.08,223400.0,11.4212,11.4288,11.4137,11.4137,223400.0
2007-05-08 11:50:00,15.08,15.08,15.06,15.08,195800.0,11.4137,11.4137,11.3985,11.4137,195800.0
2007-05-08 11:55:00,15.07,15.09,15.06,15.07,133400.0,11.4061,11.4212,11.3985,11.4061,133400.0
2007-05-08 12:00:00,15.07,15.08,15.06,15.06,180000.0,11.4061,11.4137,11.3985,11.3985,180000.0
2007-05-08 12:05:00,15.06,15.06,15.03,15.04,400400.0,11.3985,11.3985,11.3758,11.3834,400400.0
2007-05-08 12:10:00,15.04,15.04,15.02,15.03,305600.0,11.3834,11.3834,11.3682,11.3758,305600.0
2007-05-08 12:15:00,15.03,15.06,15.02,15.05,223200.0,11.3758,11.3985,11.3682,11.391,223200.0
2007-05-08 12:20:00,15.05,15.05,15.03,15.03,114400.0,11.391,11.391,11.3758,11.3758,114400.0
2007-05-08 12:25:00,15.03,15.03,15.02,15.02,64400.0,11.3758,11.3758,11.3682,11.3682,64400.0
2007-05-08 12:30:00,15.03,15.03,15.02,15.03,107800.0,11.3758,11.3758,11.3682,11.3758,107800.0
2007-05-08 12:35:00,15.02,15.03,15.02,15.02,193000.0,11.3682,11.3758,11.3682,11.3682,193000.0
2007-05-08 12:40:00,15.03,15.04,15.02,15.04,119400.0,11.3758,11.3834,11.3682,11.3834,119400.0
2007-05-08 12:45:00,15.04,15.06,15.03,15.05,388200.0,11.3834,11.3985,11.3758,11.391,388200.0
2007-05-08 12:50:00,15.05,15.07,15.04,15.06,411800.0,11.391,11.4061,11.3834,11.3985,411800.0
2007-05-08 12:55:00,15.07,15.08,15.06,15.07,242000.0,11.4061,11.4137,11.3985,11.4061,242000.0
2007-05-08 13:00:00,15.06,15.07,15.05,15.06,131600.0,11.3985,11.4061,11.391,11.3985,131600.0
2007-05-08 13:05:00,15.06,15.09,15.05,15.08,210800.0,11.3985,11.4212,11.391,11.4137,210800.0
2007-05-08 13:10:00,15.08,15.1,15.08,15.09,212200.0,11.4137,11.4288,11.4137,11.4212,212200.0
2007-05-08 13:15:00,15.09,15.09,15.08,15.09,190400.0,11.4212,11.4212,11.4137,11.4212,190400.0
2007-05-08 13:20:00,15.09,15.09,15.08,15.08,62200.0,11.4212,11.4212,11.4137,11.4137,62200.0
2007-05-08 13:25:00,15.08,15.08,15.06,15.08,161600.0,11.4137,11.4137,11.3985,11.4137,161600.0
2007-05-08 13:30:00,15.08,15.09,15.06,15.09,191000.0,11.4137,11.4212,11.3985,11.4212,191000.0
2007-05-08 13:35:00,15.08,15.1,15.06,15.1,274200.0,11.4137,11.4288,11.3985,11.4288,274200.0
2007-05-08 13:40:00,15.1,15.1,15.05,15.09,345800.0,11.4288,11.4288,11.391,11.4212,345800.0
2007-05-08 13:45:00,15.09,15.1,15.09,15.1,123000.0,11.4212,11.4288,11.4212,11.4288,123000.0
2007-05-08 13:50:00,15.1,15.1,15.09,15.09,64200.0,11.4288,11.4288,11.4212,11.4212,64200.0
2007-05-08 13:55:00,15.09,15.09,15.08,15.08,162800.0,11.4212,11.4212,11.4137,11.4137,162800.0
2007-05-08 14:00:00,15.08,15.09,15.06,15.07,186000.0,11.4137,11.4212,11.3985,11.4061,186000.0
2007-05-08 14:05:00,15.06,15.09,15.06,15.09,115400.0,11.3985,11.4212,11.3985,11.4212,115400.0
2007-05-08 14:10:00,15.09,15.1,15.08,15.09,108400.0,11.4212,11.4288,11.4137,11.4212,108400.0
2007-05-08 14:15:00,15.09,15.1,15.07,15.09,390000.0,11.4212,11.4288,11.4061,11.4212,390000.0
2007-05-08 14:20:00,15.09,15.1,15.08,15.08,143200.0,11.4212,11.4288,11.4137,11.4137,143200.0
2007-05-08 14:25:00,15.08,15.1,15.08,15.1,110600.0,11.4137,11.4288,11.4137,11.4288,110600.0
2007-05-08 14:30:00,15.1,15.1,15.08,15.08,52200.0,11.4288,11.4288,11.4137,11.4137,52200.0
2007-05-08 14:35:00,15.08,15.08,15.07,15.08,158400.0,11.4137,11.4137,11.4061,11.4137,158400.0
2007-05-08 14:40:00,15.08,15.08,15.06,15.08,129200.0,11.4137,11.4137,11.3985,11.4137,129200.0
2007-05-08 14:45:00,15.07,15.08,15.04,15.04,235400.0,11.4061,11.4137,11.3834,11.3834,235400.0
2007-05-08 14:50:00,15.04,15.05,15.04,15.05,169600.0,11.3834,11.391,11.3834,11.391,169600.0
2007-05-08 14:55:00,15.05,15.06,15.04,15.05,150800.0,11.391,11.3985,11.3834,11.391,150800.0
2007-05-08 15:00:00,15.06,15.06,15.04,15.05,124600.0,11.3985,11.3985,11.3834,11.391,124600.0
2007-05-08 15:05:00,15.05,15.08,15.05,15.05,291400.0,11.391,11.4137,11.391,11.391,291400.0
2007-05-08 15:10:00,15.05,15.06,15.05,15.06,161400.0,11.391,11.3985,11.391,11.3985,161400.0
2007-05-08 15:15:00,15.06,15.06,15.06,15.06,121000.0,11.3985,11.3985,11.3985,11.3985,121000.0
2007-05-08 15:20:00,15.06,15.06,15.05,15.06,329200.0,11.3985,11.3985,11.391,11.3985,329200.0
2007-05-08 15:25:00,15.06,15.07,15.05,15.06,296000.0,11.3985,11.4061,11.391,11.3985,296000.0
2007-05-08 15:30:00,15.06,15.06,15.05,15.05,183400.0,11.3985,11.3985,11.391,11.391,183400.0
2007-05-08 15:35:00,15.06,15.06,15.05,15.05,135200.0,11.3985,11.3985,11.391,11.391,135200.0
2007-05-08 15:40:00,15.06,15.06,15.05,15.06,325000.0,11.3985,11.3985,11.391,11.3985,325000.0
2007-05-08 15:45:00,15.06,15.06,15.06,15.06,287800.0,11.3985,11.3985,11.3985,11.3985,287800.0
2007-05-08 15:50:00,15.06,15.06,15.06,15.06,323400.0,11.3985,11.3985,11.3985,11.3985,323400.0
2007-05-08 15:55:00,15.06,15.09,15.06,15.09,718200.0,11.3985,11.4212,11.3985,11.4212,718200.0
2007-05-09 09:30:00,15.08,15.15,15.03,15.05,1041600.0,11.4137,11.4666,11.3758,11.391,1041600.0
2007-05-09 09:35:00,15.04,15.06,15.04,15.05,184200.0,11.3834,11.3985,11.3834,11.391,184200.0
2007-05-09 09:40:00,15.05,15.06,15.03,15.03,143800.0,11.391,11.3985,11.3758,11.3758,143800.0
2007-05-09 09:45:00,15.03,15.04,15.01,15.02,193800.0,11.3758,11.3834,11.3607,11.3682,193800.0
2007-05-09 09:50:00,15.02,15.02,15.0,15.0,516000.0,11.3682,11.3682,11.3531,11.3531,516000.0
2007-05-09 09:55:00,15.0,15.02,14.96,14.97,789400.0,11.3531,11.3682,11.3228,11.3304,789400.0
2007-05-09 10:00:00,14.97,15.04,14.96,15.02,639000.0,11.3304,11.3834,11.3228,11.3682,639000.0
2007-05-09 10:05:00,15.03,15.05,15.02,15.04,260200.0,11.3758,11.391,11.3682,11.3834,260200.0
2007-05-09 10:10:00,15.04,15.05,14.97,15.0,409200.0,11.3834,11.391,11.3304,11.3531,409200.0
2007-05-09 10:15:00,15.0,15.0,14.94,14.94,563200.0,11.3531,11.3531,11.3077,11.3077,563200.0
2007-05-09 10:20:00,14.94,14.97,14.94,14.95,372600.0,11.3077,11.3304,11.3077,11.3153,372600.0
2007-05-09 10:25:00,14.95,14.97,14.94,14.95,397400.0,11.3153,11.3304,11.3077,11.3153,397400.0
2007-05-09 10:30:00,14.95,14.96,14.93,14.93,292400.0,11.3153,11.3228,11.3001,11.3001,292400.0
2007-05-09 10:35:00,14.93,14.94,14.91,14.92,405400.0,11.3001,11.3077,11.285,11.2926,405400.0
2007-05-09 10:40:00,14.92,14.95,14.92,14.92,417000.0,11.2926,11.3153,11.2926,11.2926,417000.0
2007-05-09 10:45:00,14.92,14.94,14.9,14.93,349200.0,11.2926,11.3077,11.2774,11.3001,349200.0
2007-05-09 10:50:00,14.93,14.96,14.93,14.96,370800.0,11.3001,11.3228,11.3001,11.3228,370800.0
2007-05-09 10:55:00,14.96,14.97,14.94,14.97,192400.0,11.3228,11.3304,11.3077,11.3304,192400.0
2007-05-09 11:00:00,14.96,14.97,14.96,14.97,159000.0,11.3228,11.3304,11.3228,11.3304,159000.0
2007-05-09 11:05:00,14.97,14.97,14.95,14.95,195200.0,11.3304,11.3304,11.3153,11.3153,195200.0
2007-05-09 11:10:00,14.95,14.97,14.94,14.95,215200.0,11.3153,11.3304,11.3077,11.3153,215200.0
2007-05-09 11:15:00,14.95,14.96,14.94,14.95,137600.0,11.3153,11.3228,11.3077,11.3153,137600.0
2007-05-09 11:20:00,14.95,14.96,14.95,14.95,143800.0,11.3153,11.3228,11.3153,11.3153,143800.0
2007-05-09 11:25:00,14.95,14.95,14.93,14.93,238000.0,11.3153,11.3153,11.3001,11.3001,238000.0
2007-05-09 11:30:00,14.93,14.93,14.93,14.93,163400.0,11.3001,11.3001,11.3001,11.3001,163400.0
2007-05-09 11:35:00,14.93,14.93,14.91,14.92,297200.0,11.3001,11.3001,11.285,11.2926,297200.0
2007-05-09 11:40:00,14.92,14.92,14.9,14.91,108800.0,11.2926,11.2926,11.2774,11.285,108800.0
2007-05-09 11:45:00,14.91,14.93,14.9,14.92,282600.0,11.285,11.3001,11.2774,11.2926,282600.0
2007-05-09 11:50:00,14.92,14.94,14.92,14.92,521200.0,11.2926,11.3077,11.2926,11.2926,521200.0
2007-05-09 11:55:00,14.92,14.92,14.9,14.91,230800.0,11.2926,11.2926,11.2774,11.285,230800.0
2007-05-09 12:00:00,14.91,14.94,14.9,14.94,279800.0,11.285,11.3077,11.2774,11.3077,279800.0
2007-05-09 12:05:00,14.93,14.94,14.93,14.94,202600.0,11.3001,11.3077,11.3001,11.3077,202600.0
2007-05-09 12:10:00,14.93,14.94,14.92,14.93,345800.0,11.3001,11.3077,11.2926,11.3001,345800.0
2007-05-09 12:15:00,14.93,14.93,14.93,14.93,115000.0,11.3001,11.3001,11.3001,11.3001,115000.0
2007-05-09 12:20:00,14.93,14.93,14.92,14.92,309800.0,11.3001,11.3001,11.2926,11.2926,309800.0
2007-05-09 12:25:00,14.92,14.93,14.92,14.92,270000.0,11.2926,11.3001,11.2926,11.2926,270000.0
2007-05-09 12:30:00,14.92,14.92,14.91,14.92,102600.0,11.2926,11.2926,11.285,11.2926,102600.0
2007-05-09 12:35:00,14.92,14.93,14.91,14.93,410400.0,11.2926,11.3001,11.285,11.3001,410400.0
2007-05-09 12:40:00,14.93,14.95,14.93,14.94,226800.0,11.3001,11.3153,11.3001,11.3077,226800.0
2007-05-09 12:45:00,14.94,14.97,14.94,14.94,147400.0,11.3077,11.3304,11.3077,11.3077,147400.0
2007-05-09 12:50:00,14.94,14.95,14.93,14.95,160000.0,11.3077,11.3153,11.3001,11.3153,160000.0
2007-05-09 12:55:00,14.95,14.96,14.95,14.96,100800.0,11.3153,11.3228,11.3153,11.3228,100800.0
2007-05-09 13:00:00,14.96,14.97,14.96,14.96,162200.0,11.3228,11.3304,11.3228,11.3228,162200.0
2007-05-09 13:05:00,14.96,14.98,14.96,14.97,215400.0,11.3228,11.338,11.3228,11.3304,215400.0
2007-05-09 13:10:00,14.97,14.97,14.97,14.97,66000.0,11.3304,11.3304,11.3304,11.3304,66000.0
2007-05-09 13:15:00,14.97,14.98,14.97,14.98,165800.0,11.3304,11.338,11.3304,11.338,165800.0
2007-05-09 13:20:00,14.99,14.99,14.97,14.99,182400.0,11.3455,11.3455,11.3304,11.3455,182400.0
2007-05-09 13:25:00,14.99,15.0,14.98,14.99,196800.0,11.3455,11.3531,11.338,11.3455,196800.0
2007-05-09 13:30:00,14.99,14.99,14.95,14.97,590800.0,11.3455,11.3455,11.3153,11.3304,590800.0
2007-05-09 13:35:00,14.97,14.97,14.96,14.96,179800.0,11.3304,11.3304,11.3228,11.3228,179800.0
2007-05-09 13:40:00,14.96,14.96,14.94,14.95,359000.0,11.3228,11.3228,11.3077,11.3153,359000.0
2007-05-09 13:45:00,14.95,14.96,14.94,14.94,147600.0,11.3153,11.3228,11.3077,11.3077,147600.0
2007-05-09 13:50:00,14.95,14.97,14.94,14.94,306800.0,11.3153,11.3304,11.3077,11.3077,306800.0
2007-05-09 13:55:00,14.94,14.95,14.94,14.95,128600.0,11.3077,11.3153,11.3077,11.3153,128600.0
2007-05-09 14:00:00,14.95,14.97,14.95,14.95,115400.0,11.3153,11.3304,11.3153,11.3153,115400.0
2007-05-09 14:05:00,14.95,14.96,14.95,14.96,108000.0,11.3153,11.3228,11.3153,11.3228,108000.0
2007-05-09 14:10:00,14.96,14.96,14.94,14.94,101800.0,11.3228,11.3228,11.3077,11.3077,101800.0
2007-05-09 14:15:00,14.94,14.99,14.92,14.99,669800.0,11.3077,11.3455,11.2926,11.3455,669800.0
2007-05-09 14:20:00,14.99,15.02,14.96,14.97,714800.0,11.3455,11.3682,11.3228,11.3304,714800.0
2007-05-09 14:25:00,14.97,15.01,14.96,15.01,440400.0,11.3304,11.3607,11.3228,11.3607,440400.0
2007-05-09 14:30:00,15.01,15.01,14.98,14.99,299400.0,11.3607,11.3607,11.338,11.3455,299400.0
2007-05-09 14:35:00,14.99,15.04,14.99,15.04,321400.0,11.3455,11.3834,11.3455,11.3834,321400.0
2007-05-09 14:40:00,15.04,15.07,15.03,15.07,441600.0,11.3834,11.4061,11.3758,11.4061,441600.0
2007-05-09 14:45:00,15.07,15.1,15.06,15.1,397400.0,11.4061,11.4288,11.3985,11.4288,397400.0
2007-05-09 14:50:00,15.1,15.1,15.06,15.08,283800.0,11.4288,11.4288,11.3985,11.4137,283800.0
2007-05-09 14:55:00,15.08,15.09,15.04,15.06,411200.0,11.4137,11.4212,11.3834,11.3985,411200.0
2007-05-09 15:00:00,15.06,15.06,15.03,15.03,284400.0,11.3985,11.3985,11.3758,11.3758,284400.0
2007-05-09 15:05:00,15.03,15.04,15.01,15.01,311200.0,11.3758,11.3834,11.3607,11.3607,311200.0
2007-05-09 15:10:00,15.01,15.04,15.0,15.03,246000.0,11.3607,11.3834,11.3531,11.3758,246000.0
2007-05-09 15:15:00,15.03,15.04,15.02,15.02,286400.0,11.3758,11.3834,11.3682,11.3682,286400.0
2007-05-09 15:20:00,15.02,15.05,15.02,15.04,121000.0,11.3682,11.391,11.3682,11.3834,121000.0
2007-05-09 15:25:00,15.04,15.05,15.03,15.04,355800.0,11.3834,11.391,11.3758,11.3834,355800.0
2007-05-09 15:30:00,15.04,15.08,15.04,15.06,369400.0,11.3834,11.4137,11.3834,11.3985,369400.0
2007-05-09 15:35:00,15.06,15.07,15.04,15.05,282000.0,11.3985,11.4061,11.3834,11.391,282000.0
2007-05-09 15:40:00,15.04,15.04,15.02,15.02,231800.0,11.3834,11.3834,11.3682,11.3682,231800.0
2007-05-09 15:45:00,15.02,15.04,15.02,15.02,258800.0,11.3682,11.3834,11.3682,11.3682,258800.0
2007-05-09 15:50:00,15.03,15.03,15.01,15.03,382000.0,11.3758,11.3758,11.3607,11.3758,382000.0
2007-05-09 15:55:00,15.03,15.03,15.0,15.01,677600.0,11.3758,11.3758,11.3531,11.3607,677600.0
2007-05-10 09:30:00,14.96,15.04,14.95,14.99,797400.0,11.3228,11.3834,11.3153,11.3455,797400.0
2007-05-10 09:35:00,14.99,14.99,14.94,14.95,244200.0,11.3455,11.3455,11.3077,11.3153,244200.0
2007-05-10 09:40:00,14.95,14.95,14.91,14.92,217000.0,11.3153,11.3153,11.285,11.2926,217000.0
2007-05-10 09:45:00,14.91,14.93,14.88,14.89,649800.0,11.285,11.3001,11.2623,11.2699,649800.0
2007-05-10 09:50:00,14.9,14.95,14.88,14.95,341800.0,11.2774,11.3153,11.2623,11.3153,341800.0
2007-05-10 09:55:00,14.95,14.97,14.93,14.96,210400.0,11.3153,11.3304,11.3001,11.3228,210400.0
2007-05-10 10:00:00,14.96,14.97,14.95,14.97,315200.0,11.3228,11.3304,11.3153,11.3304,315200.0
2007-05-10 10:05:00,14.97,14.97,14.96,14.97,159000.0,11.3304,11.3304,11.3228,11.3304,159000.0
2007-05-10 10:10:00,14.97,14.97,14.92,14.93,225600.0,11.3304,11.3304,11.2926,11.3001,225600.0
2007-05-10 10:15:00,14.93,14.97,14.93,14.96,187400.0,11.3001,11.3304,11.3001,11.3228,187400.0
2007-05-10 10:20:00,14.96,14.97,14.96,14.96,154200.0,11.3228,11.3304,11.3228,11.3228,154200.0
2007-05-10 10:25:00,14.96,14.96,14.95,14.96,119200.0,11.3228,11.3228,11.3153,11.3228,119200.0
2007-05-10 10:30:00,14.96,14.98,14.94,14.95,408800.0,11.3228,11.338,11.3077,11.3153,408800.0
2007-05-10 10:35:00,14.95,14.97,14.94,14.96,388800.0,11.3153,11.3304,11.3077,11.3228,388800.0
2007-05-10 10:40:00,14.96,14.97,14.95,14.96,290600.0,11.3228,11.3304,11.3153,11.3228,290600.0
2007-05-10 10:45:00,14.96,14.96,14.93,14.93,235800.0,11.3228,11.3228,11.3001,11.3001,235800.0
2007-05-10 10:50:00,14.93,14.94,14.93,14.93,115800.0,11.3001,11.3077,11.3001,11.3001,115800.0
2007-05-10 10:55:00,14.93,14.96,14.93,14.95,176400.0,11.3001,11.3228,11.3001,11.3153,176400.0
2007-05-10 11:00:00,14.95,14.95,14.92,14.92,104000.0,11.3153,11.3153,11.2926,11.2926,104000.0
2007-05-10 11:05:00,14.92,14.93,14.9,14.9,187400.0,11.2926,11.3001,11.2774,11.2774,187400.0
2007-05-10 11:10:00,14.9,14.91,14.88,14.88,422800.0,11.2774,11.285,11.2623,11.2623,422800.0
2007-05-10 11:15:00,14.88,14.9,14.83,14.85,675800.0,11.2623,11.2774,11.2244,11.2396,675800.0
2007-05-10 11:20:00,14.85,14.86,14.83,14.84,281600.0,11.2396,11.2471,11.2244,11.232,281600.0
2007-05-10 11:25:00,14.83,14.87,14.81,14.86,434000.0,11.2244,11.2547,11.2093,11.2471,434000.0
2007-05-10 11:30:00,14.86,14.89,14.84,14.88,233000.0,11.2471,11.2699,11.232,11.2623,233000.0
2007-05-10 11:35:00,14.89,14.9,14.88,14.9,96200.0,11.2699,11.2774,11.2623,11.2774,96200.0
2007-05-10 11:40:00,14.89,14.9,14.88,14.88,104600.0,11.2699,11.2774,11.2623,11.2623,104600.0
2007-05-10 11:45:00,14.88,14.88,14.86,14.88,203800.0,11.2623,11.2623,11.2471,11.2623,203800.0
2007-05-10 11:50:00,14.88,14.88,14.83,14.83,365400.0,11.2623,11.2623,11.2244,11.2244,365400.0
2007-05-10 11:55:00,14.83,14.84,14.8,14.8,247400.0,11.2244,11.232,11.2017,11.2017,247400.0
2007-05-10 12:00:00,14.81,14.81,14.77,14.78,541400.0,11.2093,11.2093,11.179,11.1866,541400.0
2007-05-10 12:05:00,14.78,14.79,14.77,14.79,237400.0,11.1866,11.1942,11.179,11.1942,237400.0
2007-05-10 12:10:00,14.79,14.8,14.78,14.8,187600.0,11.1942,11.2017,11.1866,11.2017,187600.0
2007-05-10 12:15:00,14.8,14.81,14.79,14.8,208000.0,11.2017,11.2093,11.1942,11.2017,208000.0
2007-05-10 12:20:00,14.8,14.82,14.79,14.82,254800.0,11.2017,11.2169,11.1942,11.2169,254800.0
2007-05-10 12:25:00,14.81,14.82,14.81,14.81,92200.0,11.2093,11.2169,11.2093,11.2093,92200.0
2007-05-10 12:30:00,14.81,14.84,14.81,14.84,171200.0,11.2093,11.232,11.2093,11.232,171200.0
2007-05-10 12:35:00,14.83,14.86,14.83,14.85,230400.0,11.2244,11.2471,11.2244,11.2396,230400.0
2007-05-10 12:40:00,14.85,14.87,14.85,14.87,339400.0,11.2396,11.2547,11.2396,11.2547,339400.0
2007-05-10 12:45:00,14.87,14.88,14.85,14.86,141800.0,11.2547,11.2623,11.2396,11.2471,141800.0
2007-05-10 12:50:00,14.86,14.88,14.86,14.87,131000.0,11.2471,11.2623,11.2471,11.2547,131000.0
2007-05-10 12:55:00,14.88,14.89,14.87,14.89,234800.0,11.2623,11.2699,11.2547,11.2699,234800.0
2007-05-10 13:00:00,14.89,14.9,14.86,14.87,256200.0,11.2699,11.2774,11.2471,11.2547,256200.0
2007-05-10 13:05:00,14.87,14.88,14.86,14.87,305400.0,11.2547,11.2623,11.2471,11.2547,305400.0
2007-05-10 13:10:00,14.87,14.87,14.84,14.86,165400.0,11.2547,11.2547,11.232,11.2471,165400.0
2007-05-10 13:15:00,14.85,14.87,14.84,14.87,199800.0,11.2396,11.2547,11.232,11.2547,199800.0
2007-05-10 13:20:00,14.87,14.87,14.84,14.85,286800.0,11.2547,11.2547,11.232,11.2396,286800.0
2007-05-10 13:25:00,14.85,14.87,14.85,14.86,200200.0,11.2396,11.2547,11.2396,11.2471,200200.0
2007-05-10 13:30:00,14.85,14.86,14.8,14.81,517600.0,11.2396,11.2471,11.2017,11.2093,517600.0
2007-05-10 13:35:00,14.81,14.84,14.8,14.83,392400.0,11.2093,11.232,11.2017,11.2244,392400.0
2007-05-10 13:40:00,14.83,14.85,14.83,14.83,520600.0,11.2244,11.2396,11.2244,11.2244,520600.0
2007-05-10 13:45:00,14.83,14.84,14.81,14.83,200400.0,11.2244,11.232,11.2093,11.2244,200400.0
2007-05-10 13:50:00,14.83,14.86,14.82,14.85,267600.0,11.2244,11.2471,11.2169,11.2396,267600.0
2007-05-10 13:55:00,14.85,14.86,14.84,14.86,180400.0,11.2396,11.2471,11.232,11.2471,180400.0
2007-05-10 14:00:00,14.86,14.87,14.85,14.87,229400.0,11.2471,11.2547,11.2396,11.2547,229400.0
2007-05-10 14:05:00,14.87,14.87,14.86,14.87,179800.0,11.2547,11.2547,11.2471,11.2547,179800.0
2007-05-10 14:10:00,14.87,14.87,14.85,14.86,162200.0,11.2547,11.2547,11.2396,11.2471,162200.0
2007-05-10 14:15:00,14.85,14.87,14.85,14.87,164200.0,11.2396,11.2547,11.2396,11.2547,164200.0
2007-05-10 14:20:00,14.87,14.87,14.85,14.86,273000.0,11.2547,11.2547,11.2396,11.2471,273000.0
2007-05-10 14:25:00,14.86,14.88,14.85,14.87,146200.0,11.2471,11.2623,11.2396,11.2547,146200.0
2007-05-10 14:30:00,14.87,14.87,14.85,14.86,134400.0,11.2547,11.2547,11.2396,11.2471,134400.0
2007-05-10 14:35:00,14.87,14.87,14.86,14.86,98200.0,11.2547,11.2547,11.2471,11.2471,98200.0
2007-05-10 14:40:00,14.86,14.87,14.86,14.87,87400.0,11.2471,11.2547,11.2471,11.2547,87400.0
2007-05-10 14:45:00,14.87,14.87,14.86,14.87,432800.0,11.2547,11.2547,11.2471,11.2547,432800.0
2007-05-10 14:50:00,14.87,14.87,14.85,14.86,202000.0,11.2547,11.2547,11.2396,11.2471,202000.0
2007-05-10 14:55:00,14.86,14.87,14.84,14.84,194200.0,11.2471,11.2547,11.232,11.232,194200.0
2007-05-10 15:00:00,14.84,14.84,14.81,14.82,466200.0,11.232,11.232,11.2093,11.2169,466200.0
2007-05-10 15:05:00,14.83,14.88,14.8,14.81,399600.0,11.2244,11.2623,11.2017,11.2093,399600.0
2007-05-10 15:10:00,14.81,14.83,14.8,14.83,431400.0,11.2093,11.2244,11.2017,11.2244,431400.0
2007-05-10 15:15:00,14.83,14.83,14.81,14.81,232200.0,11.2244,11.2244,11.2093,11.2093,232200.0
2007-05-10 15:20:00,14.81,14.83,14.8,14.8,253800.0,11.2093,11.2244,11.2017,11.2017,253800.0
2007-05-10 15:25:00,14.8,14.8,14.77,14.78,471000.0,11.2017,11.2017,11.179,11.1866,471000.0
2007-05-10 15:30:00,14.79,14.79,14.78,14.79,492400.0,11.1942,11.1942,11.1866,11.1942,492400.0
2007-05-10 15:35:00,14.79,14.8,14.78,14.78,366000.0,11.1942,11.2017,11.1866,11.1866,366000.0
2007-05-10 15:40:00,14.78,14.79,14.77,14.78,560400.0,11.1866,11.1942,11.179,11.1866,560400.0
2007-05-10 15:45:00,14.77,14.8,14.77,14.78,602400.0,11.179,11.2017,11.179,11.1866,602400.0
2007-05-10 15:50:00,14.78,14.78,14.75,14.76,926800.0,11.1866,11.1866,11.1639,11.1715,926800.0
2007-05-10 15:55:00,14.76,14.77,14.75,14.77,1088800.0,11.1715,11.179,11.1639,11.179,1088800.0
2007-05-11 09:30:00,14.83,14.83,14.83,14.83,0.0,11.2244,11.2244,11.2244,11.2244,0.0
2007-05-11 09:35:00,14.83,14.83,14.83,14.83,0.0,11.2244,11.2244,11.2244,11.2244,0.0
2007-05-11 09:40:00,14.82,14.88,14.81,14.88,47600.0,11.2169,11.2623,11.2093,11.2623,47600.0
2007-05-11 09:45:00,14.88,14.92,14.81,14.88,314000.0,11.2623,11.2926,11.2093,11.2623,314000.0
2007-05-11 09:50:00,14.88,14.9,14.79,14.83,452800.0,11.2623,11.2774,11.1942,11.2244,452800.0
2007-05-11 09:55:00,14.84,14.9,14.83,14.87,269400.0,11.232,11.2774,11.2244,11.2547,269400.0
2007-05-11 10:00:00,14.87,14.9,14.86,14.87,205200.0,11.2547,11.2774,11.2471,11.2547,205200.0
2007-05-11 10:05:00,14.87,14.88,14.85,14.85,136200.0,11.2547,11.2623,11.2396,11.2396,136200.0
2007-05-11 10:10:00,14.85,14.86,14.83,14.84,184400.0,11.2396,11.2471,11.2244,11.232,184400.0
2007-05-11 10:15:00,14.84,14.84,14.8,14.81,200800.0,11.232,11.232,11.2017,11.2093,200800.0
2007-05-11 10:20:00,14.81,14.81,14.78,14.8,210400.0,11.2093,11.2093,11.1866,11.2017,210400.0
2007-05-11 10:25:00,14.8,14.8,14.78,14.78,245600.0,11.2017,11.2017,11.1866,11.1866,245600.0
2007-05-11 10:30:00,14.78,14.81,14.78,14.81,269800.0,11.1866,11.2093,11.1866,11.2093,269800.0
2007-05-11 10:35:00,14.81,14.84,14.8,14.82,320200.0,11.2093,11.232,11.2017,11.2169,320200.0
2007-05-11 10:40:00,14.82,14.84,14.81,14.84,189600.0,11.2169,11.232,11.2093,11.232,189600.0
2007-05-11 10:45:00,14.84,14.85,14.83,14.84,193200.0,11.232,11.2396,11.2244,11.232,193200.0
2007-05-11 10:50:00,14.84,14.85,14.82,14.84,550600.0,11.232,11.2396,11.2169,11.232,550600.0
2007-05-11 10:55:00,14.84,14.84,14.82,14.83,237000.0,11.232,11.232,11.2169,11.2244,237000.0
2007-05-11 11:00:00,14.83,14.84,14.82,14.84,192600.0,11.2244,11.232,11.2169,11.232,192600.0
2007-05-11 11:05:00,14.84,14.84,14.81,14.82,211800.0,11.232,11.232,11.2093,11.2169,211800.0
2007-05-11 11:10:00,14.82,14.85,14.81,14.85,530800.0,11.2169,11.2396,11.2093,11.2396,530800.0
2007-05-11 11:15:00,14.85,14.88,14.84,14.85,1222000.0,11.2396,11.2623,11.232,11.2396,1222000.0
2007-05-11 11:20:00,14.85,14.86,14.81,14.84,351800.0,11.2396,11.2471,11.2093,11.232,351800.0
2007-05-11 11:25:00,14.85,14.87,14.84,14.86,329200.0,11.2396,11.2547,11.232,11.2471,329200.0
2007-05-11 11:30:00,14.86,14.86,14.8,14.8,361600.0,11.2471,11.2471,11.2017,11.2017,361600.0
2007-05-11 11:35:00,14.8,14.83,14.8,14.83,266800.0,11.2017,11.2244,11.2017,11.2244,266800.0
2007-05-11 11:40:00,14.83,14.84,14.81,14.82,373200.0,11.2244,11.232,11.2093,11.2169,373200.0
2007-05-11 11:45:00,14.82,14.83,14.8,14.81,173200.0,11.2169,11.2244,11.2017,11.2093,173200.0
2007-05-11 11:50:00,14.81,14.81,14.79,14.79,230000.0,11.2093,11.2093,11.1942,11.1942,230000.0
2007-05-11 11:55:00,14.79,14.81,14.79,14.81,157600.0,11.1942,11.2093,11.1942,11.2093,157600.0
2007-05-11 12:00:00,14.81,14.83,14.81,14.82,191000.0,11.2093,11.2244,11.2093,11.2169,191000.0
2007-05-11 12:05:00,14.82,14.83,14.81,14.81,115400.0,11.2169,11.2244,11.2093,11.2093,115400.0
2007-05-11 12:10:00,14.81,14.83,14.81,14.81,144000.0,11.2093,11.2244,11.2093,11.2093,144000.0
2007-05-11 12:15:00,14.81,14.81,14.81,14.81,97000.0,11.2093,11.2093,11.2093,11.2093,97000.0
2007-05-11 12:20:00,14.81,14.81,14.81,14.81,91600.0,11.2093,11.2093,11.2093,11.2093,91600.0
2007-05-11 12:25:00,14.81,14.82,14.8,14.81,117000.0,11.2093,11.2169,11.2017,11.2093,117000.0
2007-05-11 12:30:00,14.81,14.82,14.81,14.81,69000.0,11.2093,11.2169,11.2093,11.2093,69000.0
2007-05-11 12:35:00,14.82,14.83,14.81,14.83,67200.0,11.2169,11.2244,11.2093,11.2244,67200.0
2007-05-11 12:40:00,14.82,14.83,14.81,14.82,123400.0,11.2169,11.2244,11.2093,11.2169,123400.0
2007-05-11 12:45:00,14.81,14.82,14.79,14.8,357600.0,11.2093,11.2169,11.1942,11.2017,357600.0
2007-05-11 12:50:00,14.8,14.8,14.78,14.79,158200.0,11.2017,11.2017,11.1866,11.1942,158200.0
2007-05-11 12:55:00,14.79,14.79,14.77,14.78,309400.0,11.1942,11.1942,11.179,11.1866,309400.0
2007-05-11 13:00:00,14.77,14.78,14.77,14.78,225800.0,11.179,11.1866,11.179,11.1866,225800.0
2007-05-11 13:05:00,14.78,14.79,14.78,14.79,169000.0,11.1866,11.1942,11.1866,11.1942,169000.0
2007-05-11 13:10:00,14.79,14.81,14.79,14.81,164200.0,11.1942,11.2093,11.1942,11.2093,164200.0
2007-05-11 13:15:00,14.81,14.81,14.79,14.8,179400.0,11.2093,11.2093,11.1942,11.2017,179400.0
2007-05-11 13:20:00,14.8,14.85,14.8,14.84,466400.0,11.2017,11.2396,11.2017,11.232,466400.0
2007-05-11 13:25:00,14.84,14.86,14.83,14.85,293400.0,11.232,11.2471,11.2244,11.2396,293400.0
2007-05-11 13:30:00,14.85,14.85,14.84,14.85,207000.0,11.2396,11.2396,11.232,11.2396,207000.0
2007-05-11 13:35:00,14.85,14.85,14.83,14.83,323000.0,11.2396,11.2396,11.2244,11.2244,323000.0
2007-05-11 13:40:00,14.83,14.83,14.81,14.83,179400.0,11.2244,11.2244,11.2093,11.2244,179400.0
2007-05-11 13:45:00,14.83,14.83,14.82,14.83,143600.0,11.2244,11.2244,11.2169,11.2244,143600.0
2007-05-11 13:50:00,14.83,14.83,14.8,14.81,200800.0,11.2244,11.2244,11.2017,11.2093,200800.0
2007-05-11 13:55:00,14.81,14.83,14.81,14.83,156200.0,11.2093,11.2244,11.2093,11.2244,156200.0
2007-05-11 14:00:00,14.83,14.83,14.81,14.82,88200.0,11.2244,11.2244,11.2093,11.2169,88200.0
2007-05-11 14:05:00,14.82,14.83,14.81,14.81,207600.0,11.2169,11.2244,11.2093,11.2093,207600.0
2007-05-11 14:10:00,14.81,14.82,14.8,14.81,148600.0,11.2093,11.2169,11.2017,11.2093,148600.0
2007-05-11 14:15:00,14.8,14.81,14.79,14.79,211000.0,11.2017,11.2093,11.1942,11.1942,211000.0
2007-05-11 14:20:00,14.79,14.79,14.77,14.78,293400.0,11.1942,11.1942,11.179,11.1866,293400.0
2007-05-11 14:25:00,14.78,14.79,14.78,14.79,112800.0,11.1866,11.1942,11.1866,11.1942,112800.0
2007-05-11 14:30:00,14.79,14.79,14.76,14.76,260800.0,11.1942,11.1942,11.1715,11.1715,260800.0
2007-05-11 14:35:00,14.76,14.77,14.75,14.77,191800.0,11.1715,11.179,11.1639,11.179,191800.0
2007-05-11 14:40:00,14.77,14.77,14.76,14.77,211200.0,11.179,11.179,11.1715,11.179,211200.0
2007-05-11 14:45:00,14.78,14.78,14.76,14.76,97000.0,11.1866,11.1866,11.1715,11.1715,97000.0
2007-05-11 14:50:00,14.77,14.77,14.76,14.77,141000.0,11.179,11.179,11.1715,11.179,141000.0
2007-05-11 14:55:00,14.76,14.77,14.76,14.77,97200.0,11.1715,11.179,11.1715,11.179,97200.0
2007-05-11 15:00:00,14.76,14.77,14.76,14.76,134000.0,11.1715,11.179,11.1715,11.1715,134000.0
2007-05-11 15:05:00,14.76,14.77,14.75,14.76,229400.0,11.1715,11.179,11.1639,11.1715,229400.0
2007-05-11 15:10:00,14.77,14.77,14.75,14.75,254000.0,11.179,11.179,11.1639,11.1639,254000.0
2007-05-11 15:15:00,14.75,14.76,14.75,14.76,230800.0,11.1639,11.1715,11.1639,11.1715,230800.0
2007-05-11 15:20:00,14.76,14.77,14.75,14.76,168800.0,11.1715,11.179,11.1639,11.1715,168800.0
2007-05-11 15:25:00,14.77,14.77,14.76,14.77,114200.0,11.179,11.179,11.1715,11.179,114200.0
2007-05-11 15:30:00,14.77,14.81,14.77,14.8,358600.0,11.179,11.2093,11.179,11.2017,358600.0
2007-05-11 15:35:00,14.8,14.8,14.78,14.79,445600.0,11.2017,11.2017,11.1866,11.1942,445600.0
2007-05-11 15:40:00,14.79,14.79,14.78,14.79,394600.0,11.1942,11.1942,11.1866,11.1942,394600.0
2007-05-11 15:45:00,14.79,14.8,14.78,14.79,112800.0,11.1942,11.2017,11.1866,11.1942,112800.0
2007-05-11 15:50:00,14.79,14.81,14.79,14.8,653200.0,11.1942,11.2093,11.1942,11.2017,653200.0
2007-05-11 15:55:00,14.8,14.81,14.79,14.81,507800.0,11.2017,11.2093,11.1942,11.2093,507800.0
2007-05-14 09:30:00,14.85,14.88,14.84,14.86,450400.0,11.2396,11.2623,11.232,11.2471,450400.0
2007-05-14 09:35:00,14.87,14.88,14.83,14.85,133000.0,11.2547,11.2623,11.2244,11.2396,133000.0
2007-05-14 09:40:00,14.85,14.85,14.8,14.81,242600.0,11.2396,11.2396,11.2017,11.2093,242600.0
2007-05-14 09:45:00,14.81,14.82,14.78,14.79,427000.0,11.2093,11.2169,11.1866,11.1942,427000.0
2007-05-14 09:50:00,14.79,14.79,14.76,14.77,221000.0,11.1942,11.1942,11.1715,11.179,221000.0
2007-05-14 09:55:00,14.77,14.77,14.75,14.75,184200.0,11.179,11.179,11.1639,11.1639,184200.0
2007-05-14 10:00:00,14.75,14.77,14.7,14.71,781400.0,11.1639,11.179,11.126,11.1336,781400.0
2007-05-14 10:05:00,14.71,14.71,14.69,14.69,426000.0,11.1336,11.1336,11.1185,11.1185,426000.0
2007-05-14 10:10:00,14.69,14.71,14.69,14.71,351200.0,11.1185,11.1336,11.1185,11.1336,351200.0
2007-05-14 10:15:00,14.7,14.71,14.7,14.7,175400.0,11.126,11.1336,11.126,11.126,175400.0
2007-05-14 10:20:00,14.7,14.7,14.66,14.67,207400.0,11.126,11.126,11.0958,11.1033,207400.0
2007-05-14 10:25:00,14.66,14.68,14.63,14.67,475400.0,11.0958,11.1109,11.0731,11.1033,475400.0
2007-05-14 10:30:00,14.67,14.67,14.65,14.67,213200.0,11.1033,11.1033,11.0882,11.1033,213200.0
2007-05-14 10:35:00,14.67,14.68,14.65,14.68,259800.0,11.1033,11.1109,11.0882,11.1109,259800.0
2007-05-14 10:40:00,14.68,14.68,14.66,14.66,182600.0,11.1109,11.1109,11.0958,11.0958,182600.0
2007-05-14 10:45:00,14.66,14.67,14.66,14.67,131600.0,11.0958,11.1033,11.0958,11.1033,131600.0
2007-05-14 10:50:00,14.67,14.67,14.65,14.65,298400.0,11.1033,11.1033,11.0882,11.0882,298400.0
2007-05-14 10:55:00,14.65,14.67,14.65,14.67,164400.0,11.0882,11.1033,11.0882,11.1033,164400.0
2007-05-14 11:00:00,14.67,14.67,14.63,14.63,471800.0,11.1033,11.1033,11.0731,11.0731,471800.0
2007-05-14 11:05:00,14.64,14.65,14.63,14.63,317400.0,11.0806,11.0882,11.0731,11.0731,317400.0
2007-05-14 11:10:00,14.63,14.63,14.62,14.63,571600.0,11.0731,11.0731,11.0655,11.0731,571600.0
2007-05-14 11:15:00,14.63,14.63,14.62,14.62,287800.0,11.0731,11.0731,11.0655,11.0655,287800.0
2007-05-14 11:20:00,14.63,14.63,14.62,14.63,124200.0,11.0731,11.0731,11.0655,11.0731,124200.0
2007-05-14 11:25:00,14.63,14.63,14.61,14.61,277800.0,11.0731,11.0731,11.0579,11.0579,277800.0
2007-05-14 11:30:00,14.61,14.63,14.61,14.62,232000.0,11.0579,11.0731,11.0579,11.0655,232000.0
2007-05-14 11:35:00,14.63,14.63,14.62,14.62,183200.0,11.0731,11.0731,11.0655,11.0655,183200.0
2007-05-14 11:40:00,14.63,14.63,14.61,14.61,188000.0,11.0731,11.0731,11.0579,11.0579,188000.0
2007-05-14 11:45:00,14.61,14.62,14.61,14.62,118200.0,11.0579,11.0655,11.0579,11.0655,118200.0
2007-05-14 11:50:00,14.62,14.62,14.6,14.6,264200.0,11.0655,11.0655,11.0504,11.0504,264200.0
2007-05-14 11:55:00,14.6,14.6,14.59,14.6,275600.0,11.0504,11.0504,11.0428,11.0504,275600.0
2007-05-14 12:00:00,14.6,14.6,14.59,14.6,181200.0,11.0504,11.0504,11.0428,11.0504,181200.0
2007-05-14 12:05:00,14.6,14.61,14.59,14.59,230800.0,11.0504,11.0579,11.0428,11.0428,230800.0
2007-05-14 12:10:00,14.59,14.6,14.58,14.59,199800.0,11.0428,11.0504,11.0352,11.0428,199800.0
2007-05-14 12:15:00,14.59,14.6,14.57,14.6,310200.0,11.0428,11.0504,11.0277,11.0504,310200.0
2007-05-14 12:20:00,14.6,14.6,14.59,14.59,186800.0,11.0504,11.0504,11.0428,11.0428,186800.0
2007-05-14 12:25:00,14.59,14.6,14.59,14.6,191000.0,11.0428,11.0504,11.0428,11.0504,191000.0
2007-05-14 12:30:00,14.59,14.62,14.59,14.62,111600.0,11.0428,11.0655,11.0428,11.0655,111600.0
2007-05-14 12:35:00,14.62,14.63,14.6,14.61,139600.0,11.0655,11.0731,11.0504,11.0579,139600.0
2007-05-14 12:40:00,14.61,14.63,14.6,14.63,380800.0,11.0579,11.0731,11.0504,11.0731,380800.0
2007-05-14 12:45:00,14.63,14.63,14.61,14.62,213600.0,11.0731,11.0731,11.0579,11.0655,213600.0
2007-05-14 12:50:00,14.62,14.62,14.61,14.61,94400.0,11.0655,11.0655,11.0579,11.0579,94400.0
2007-05-14 12:55:00,14.62,14.62,14.6,14.6,222200.0,11.0655,11.0655,11.0504,11.0504,222200.0
2007-05-14 13:00:00,14.6,14.6,14.6,14.6,145400.0,11.0504,11.0504,11.0504,11.0504,145400.0
2007-05-14 13:05:00,14.6,14.6,14.6,14.6,164200.0,11.0504,11.0504,11.0504,11.0504,164200.0
2007-05-14 13:10:00,14.6,14.6,14.58,14.58,232200.0,11.0504,11.0504,11.0352,11.0352,232200.0
2007-05-14 13:15:00,14.58,14.58,14.53,14.54,526200.0,11.0352,11.0352,10.9974,11.0049,526200.0
2007-05-14 13:20:00,14.54,14.56,14.53,14.56,501400.0,11.0049,11.0201,10.9974,11.0201,501400.0
2007-05-14 13:25:00,14.56,14.56,14.53,14.54,430200.0,11.0201,11.0201,10.9974,11.0049,430200.0
2007-05-14 13:30:00,14.54,14.55,14.54,14.54,258600.0,11.0049,11.0125,11.0049,11.0049,258600.0
2007-05-14 13:35:00,14.55,14.55,14.52,14.53,488000.0,11.0125,11.0125,10.9898,10.9974,488000.0
2007-05-14 13:40:00,14.53,14.55,14.52,14.53,347200.0,10.9974,11.0125,10.9898,10.9974,347200.0
2007-05-14 13:45:00,14.53,14.53,14.51,14.52,400600.0,10.9974,10.9974,10.9822,10.9898,400600.0
2007-05-14 13:50:00,14.52,14.52,14.51,14.52,380400.0,10.9898,10.9898,10.9822,10.9898,380400.0
2007-05-14 13:55:00,14.51,14.52,14.51,14.51,326600.0,10.9822,10.9898,10.9822,10.9822,326600.0
2007-05-14 14:00:00,14.52,14.52,14.5,14.51,492800.0,10.9898,10.9898,10.9747,10.9822,492800.0
2007-05-14 14:05:00,14.51,14.52,14.5,14.51,523600.0,10.9822,10.9898,10.9747,10.9822,523600.0
2007-05-14 14:10:00,14.51,14.51,14.47,14.49,525600.0,10.9822,10.9822,10.952,10.9671,525600.0
2007-05-14 14:15:00,14.49,14.49,14.47,14.48,437400.0,10.9671,10.9671,10.952,10.9595,437400.0
2007-05-14 14:20:00,14.49,14.49,14.46,14.47,540800.0,10.9671,10.9671,10.9444,10.952,540800.0
2007-05-14 14:25:00,14.47,14.48,14.45,14.46,650600.0,10.952,10.9595,10.9368,10.9444,650600.0
2007-05-14 14:30:00,14.46,14.46,14.45,14.46,693000.0,10.9444,10.9444,10.9368,10.9444,693000.0
2007-05-14 14:35:00,14.46,14.46,14.4,14.41,1277200.0,10.9444,10.9444,10.899,10.9066,1277200.0
2007-05-14 14:40:00,14.41,14.43,14.38,14.4,1164800.0,10.9066,10.9217,10.8838,10.899,1164800.0
2007-05-14 14:45:00,14.4,14.4,14.38,14.38,800200.0,10.899,10.899,10.8838,10.8838,800200.0
2007-05-14 14:50:00,14.38,14.43,14.38,14.38,969600.0,10.8838,10.9217,10.8838,10.8838,969600.0
2007-05-14 14:55:00,14.38,14.42,14.36,14.4,1675600.0,10.8838,10.9141,10.8687,10.899,1675600.0
2007-05-14 15:00:00,14.4,14.45,14.4,14.45,1525400.0,10.899,10.9368,10.899,10.9368,1525400.0
2007-05-14 15:05:00,14.45,14.46,14.37,14.44,857200.0,10.9368,10.9444,10.8763,10.9293,857200.0
2007-05-14 15:10:00,14.44,14.44,14.41,14.44,578200.0,10.9293,10.9293,10.9066,10.9293,578200.0
2007-05-14 15:15:00,14.44,14.45,14.43,14.43,666600.0,10.9293,10.9368,10.9217,10.9217,666600.0
2007-05-14 15:20:00,14.43,14.47,14.42,14.45,832200.0,10.9217,10.952,10.9141,10.9368,832200.0
2007-05-14 15:25:00,14.46,14.46,14.44,14.45,575600.0,10.9444,10.9444,10.9293,10.9368,575600.0
2007-05-14 15:30:00,14.46,14.47,14.44,14.46,973800.0,10.9444,10.952,10.9293,10.9444,973800.0
2007-05-14 15:35:00,14.46,14.46,14.43,14.43,686400.0,10.9444,10.9444,10.9217,10.9217,686400.0
2007-05-14 15:40:00,14.43,14.45,14.43,14.43,705400.0,10.9217,10.9368,10.9217,10.9217,705400.0
2007-05-14 15:45:00,14.43,14.45,14.42,14.45,604800.0,10.9217,10.9368,10.9141,10.9368,604800.0
2007-05-14 15:50:00,14.44,14.45,14.44,14.44,679200.0,10.9293,10.9368,10.9293,10.9293,679200.0
2007-05-14 15:55:00,14.44,14.45,14.43,14.45,1380600.0,10.9293,10.9368,10.9217,10.9368,1380600.0
2007-05-15 09:30:00,14.46,14.5,14.43,14.49,1009200.0,10.9444,10.9747,10.9217,10.9671,1009200.0
2007-05-15 09:35:00,14.49,14.49,14.38,14.38,543800.0,10.9671,10.9671,10.8838,10.8838,543800.0
2007-05-15 09:40:00,14.4,14.4,14.33,14.33,517400.0,10.899,10.899,10.846,10.846,517400.0
2007-05-15 09:45:00,14.33,14.33,14.25,14.25,1063000.0,10.846,10.846,10.7855,10.7855,1063000.0
2007-05-15 09:50:00,14.25,14.28,14.19,14.24,1359000.0,10.7855,10.8082,10.74,10.7779,1359000.0
2007-05-15 09:55:00,14.24,14.32,14.24,14.29,609800.0,10.7779,10.8384,10.7779,10.8157,609800.0
2007-05-15 10:00:00,14.29,14.37,14.27,14.36,481600.0,10.8157,10.8763,10.8006,10.8687,481600.0
2007-05-15 10:05:00,14.37,14.42,14.31,14.34,615800.0,10.8763,10.9141,10.8309,10.8536,615800.0
2007-05-15 10:10:00,14.34,14.42,14.33,14.38,921600.0,10.8536,10.9141,10.846,10.8838,921600.0
2007-05-15 10:15:00,14.38,14.38,14.29,14.32,1268400.0,10.8838,10.8838,10.8157,10.8384,1268400.0
2007-05-15 10:20:00,14.32,14.4,14.28,14.37,941000.0,10.8384,10.899,10.8082,10.8763,941000.0
2007-05-15 10:25:00,14.37,14.38,14.35,14.37,397400.0,10.8763,10.8838,10.8611,10.8763,397400.0
2007-05-15 10:30:00,14.38,14.38,14.34,14.35,477200.0,10.8838,10.8838,10.8536,10.8611,477200.0
2007-05-15 10:35:00,14.35,14.35,14.3,14.31,725000.0,10.8611,10.8611,10.8233,10.8309,725000.0
2007-05-15 10:40:00,14.3,14.47,14.29,14.3,324600.0,10.8233,10.952,10.8157,10.8233,324600.0
2007-05-15 10:45:00,14.3,14.34,14.3,14.34,331000.0,10.8233,10.8536,10.8233,10.8536,331000.0
2007-05-15 10:50:00,14.34,14.35,14.32,14.32,421400.0,10.8536,10.8611,10.8384,10.8384,421400.0
2007-05-15 10:55:00,14.33,14.33,14.27,14.3,675400.0,10.846,10.846,10.8006,10.8233,675400.0
2007-05-15 11:00:00,14.29,14.3,14.26,14.27,706800.0,10.8157,10.8233,10.793,10.8006,706800.0
2007-05-15 11:05:00,14.27,14.29,14.24,14.24,530000.0,10.8006,10.8157,10.7779,10.7779,530000.0
2007-05-15 11:10:00,14.24,14.26,14.24,14.25,897600.0,10.7779,10.793,10.7779,10.7855,897600.0
2007-05-15 11:15:00,14.24,14.26,14.22,14.22,925600.0,10.7779,10.793,10.7627,10.7627,925600.0
2007-05-15 11:20:00,14.22,14.24,14.21,14.24,395200.0,10.7627,10.7779,10.7552,10.7779,395200.0
2007-05-15 11:25:00,14.24,14.24,14.22,14.24,521600.0,10.7779,10.7779,10.7627,10.7779,521600.0
2007-05-15 11:30:00,14.24,14.25,14.23,14.25,404800.0,10.7779,10.7855,10.7703,10.7855,404800.0
2007-05-15 11:35:00,14.24,14.25,14.22,14.24,358800.0,10.7779,10.7855,10.7627,10.7779,358800.0
2007-05-15 11:40:00,14.24,14.27,14.24,14.24,463200.0,10.7779,10.8006,10.7779,10.7779,463200.0
2007-05-15 11:45:00,14.25,14.26,14.22,14.24,441600.0,10.7855,10.793,10.7627,10.7779,441600.0
2007-05-15 11:50:00,14.24,14.26,14.24,14.24,269400.0,10.7779,10.793,10.7779,10.7779,269400.0
2007-05-15 11:55:00,14.24,14.25,14.24,14.24,247800.0,10.7779,10.7855,10.7779,10.7779,247800.0
2007-05-15 12:00:00,14.24,14.24,14.24,14.24,375400.0,10.7779,10.7779,10.7779,10.7779,375400.0
2007-05-15 12:05:00,14.24,14.24,14.22,14.23,598400.0,10.7779,10.7779,10.7627,10.7703,598400.0
2007-05-15 12:10:00,14.23,14.24,14.22,14.24,283600.0,10.7703,10.7779,10.7627,10.7779,283600.0
2007-05-15 12:15:00,14.23,14.24,14.22,14.22,536800.0,10.7703,10.7779,10.7627,10.7627,536800.0
2007-05-15 12:20:00,14.22,14.23,14.22,14.22,236800.0,10.7627,10.7703,10.7627,10.7627,236800.0
2007-05-15 12:25:00,14.22,14.23,14.21,14.22,213800.0,10.7627,10.7703,10.7552,10.7627,213800.0
2007-05-15 12:30:00,14.22,14.22,14.19,14.22,432200.0,10.7627,10.7627,10.74,10.7627,432200.0
2007-05-15 12:35:00,14.22,14.23,14.21,14.22,267000.0,10.7627,10.7703,10.7552,10.7627,267000.0
2007-05-15 12:40:00,14.22,14.25,14.22,14.24,310800.0,10.7627,10.7855,10.7627,10.7779,310800.0
2007-05-15 12:45:00,14.24,14.25,14.24,14.24,226200.0,10.7779,10.7855,10.7779,10.7779,226200.0
2007-05-15 12:50:00,14.24,14.24,14.22,14.24,190000.0,10.7779,10.7779,10.7627,10.7779,190000.0
2007-05-15 12:55:00,14.24,14.24,14.19,14.21,304200.0,10.7779,10.7779,10.74,10.7552,304200.0
2007-05-15 13:00:00,14.21,14.24,14.21,14.22,191400.0,10.7552,10.7779,10.7552,10.7627,191400.0
2007-05-15 13:05:00,14.22,14.24,14.2,14.21,249800.0,10.7627,10.7779,10.7476,10.7552,249800.0
2007-05-15 13:10:00,14.21,14.22,14.2,14.22,298200.0,10.7552,10.7627,10.7476,10.7627,298200.0
2007-05-15 13:15:00,14.22,14.22,14.21,14.22,498800.0,10.7627,10.7627,10.7552,10.7627,498800.0
2007-05-15 13:20:00,14.22,14.24,14.22,14.24,419000.0,10.7627,10.7779,10.7627,10.7779,419000.0
2007-05-15 13:25:00,14.24,14.24,14.22,14.23,141600.0,10.7779,10.7779,10.7627,10.7703,141600.0
2007-05-15 13:30:00,14.23,14.24,14.22,14.23,333200.0,10.7703,10.7779,10.7627,10.7703,333200.0
2007-05-15 13:35:00,14.23,14.23,14.2,14.22,292000.0,10.7703,10.7703,10.7476,10.7627,292000.0
2007-05-15 13:40:00,14.22,14.22,14.19,14.21,380000.0,10.7627,10.7627,10.74,10.7552,380000.0
2007-05-15 13:45:00,14.2,14.22,14.19,14.2,625800.0,10.7476,10.7627,10.74,10.7476,625800.0
2007-05-15 13:50:00,14.2,14.24,14.2,14.22,248800.0,10.7476,10.7779,10.7476,10.7627,248800.0
2007-05-15 13:55:00,14.22,14.24,14.21,14.24,136000.0,10.7627,10.7779,10.7552,10.7779,136000.0
2007-05-15 14:00:00,14.23,14.24,14.22,14.23,172400.0,10.7703,10.7779,10.7627,10.7703,172400.0
2007-05-15 14:05:00,14.23,14.28,14.23,14.27,422800.0,10.7703,10.8082,10.7703,10.8006,422800.0
2007-05-15 14:10:00,14.27,14.28,14.25,14.26,269200.0,10.8006,10.8082,10.7855,10.793,269200.0
2007-05-15 14:15:00,14.26,14.26,14.22,14.22,386000.0,10.793,10.793,10.7627,10.7627,386000.0
2007-05-15 14:20:00,14.23,14.24,14.21,14.24,318000.0,10.7703,10.7779,10.7552,10.7779,318000.0
2007-05-15 14:25:00,14.24,14.25,14.23,14.25,428600.0,10.7779,10.7855,10.7703,10.7855,428600.0
2007-05-15 14:30:00,14.25,14.25,14.24,14.25,802600.0,10.7855,10.7855,10.7779,10.7855,802600.0
2007-05-15 14:35:00,14.25,14.28,14.22,14.23,584400.0,10.7855,10.8082,10.7627,10.7703,584400.0
2007-05-15 14:40:00,14.24,14.24,14.2,14.21,326000.0,10.7779,10.7779,10.7476,10.7552,326000.0
2007-05-15 14:45:00,14.21,14.22,14.19,14.19,494200.0,10.7552,10.7627,10.74,10.74,494200.0
2007-05-15 14:50:00,14.19,14.21,14.19,14.19,595200.0,10.74,10.7552,10.74,10.74,595200.0
2007-05-15 14:55:00,14.21,14.22,14.21,14.22,238600.0,10.7552,10.7627,10.7552,10.7627,238600.0
2007-05-15 15:00:00,14.22,14.22,14.2,14.22,534800.0,10.7627,10.7627,10.7476,10.7627,534800.0
2007-05-15 15:05:00,14.22,14.24,14.21,14.22,297200.0,10.7627,10.7779,10.7552,10.7627,297200.0
2007-05-15 15:10:00,14.23,14.24,14.22,14.24,337400.0,10.7703,10.7779,10.7627,10.7779,337400.0
2007-05-15 15:15:00,14.23,14.24,14.22,14.24,160200.0,10.7703,10.7779,10.7627,10.7779,160200.0
2007-05-15 15:20:00,14.24,14.24,14.2,14.2,492600.0,10.7779,10.7779,10.7476,10.7476,492600.0
2007-05-15 15:25:00,14.2,14.22,14.2,14.22,640600.0,10.7476,10.7627,10.7476,10.7627,640600.0
2007-05-15 15:30:00,14.22,14.22,14.2,14.22,580400.0,10.7627,10.7627,10.7476,10.7627,580400.0
2007-05-15 15:35:00,14.22,14.23,14.22,14.22,430600.0,10.7627,10.7703,10.7627,10.7627,430600.0
2007-05-15 15:40:00,14.23,14.24,14.21,14.21,412400.0,10.7703,10.7779,10.7552,10.7552,412400.0
2007-05-15 15:45:00,14.21,14.22,14.2,14.2,751600.0,10.7552,10.7627,10.7476,10.7476,751600.0
2007-05-15 15:50:00,14.2,14.22,14.19,14.19,931400.0,10.7476,10.7627,10.74,10.74,931400.0
2007-05-15 15:55:00,14.19,14.21,14.19,14.19,1023200.0,10.74,10.7552,10.74,10.74,1023200.0
2007-05-16 09:30:00,14.21,14.31,14.21,14.3,665000.0,10.7552,10.8309,10.7552,10.8233,665000.0
2007-05-16 09:35:00,14.3,14.37,14.26,14.29,619000.0,10.8233,10.8763,10.793,10.8157,619000.0
2007-05-16 09:40:00,14.29,14.3,14.21,14.22,354800.0,10.8157,10.8233,10.7552,10.7627,354800.0
2007-05-16 09:45:00,14.22,14.25,14.22,14.23,798400.0,10.7627,10.7855,10.7627,10.7703,798400.0
2007-05-16 09:50:00,14.23,14.27,14.23,14.26,441400.0,10.7703,10.8006,10.7703,10.793,441400.0
2007-05-16 09:55:00,14.26,14.26,14.22,14.22,251000.0,10.793,10.793,10.7627,10.7627,251000.0
2007-05-16 10:00:00,14.22,14.24,14.19,14.2,393600.0,10.7627,10.7779,10.74,10.7476,393600.0
2007-05-16 10:05:00,14.2,14.21,14.17,14.19,434600.0,10.7476,10.7552,10.7249,10.74,434600.0
2007-05-16 10:10:00,14.19,14.27,14.19,14.24,408200.0,10.74,10.8006,10.74,10.7779,408200.0
2007-05-16 10:15:00,14.24,14.29,14.22,14.28,903400.0,10.7779,10.8157,10.7627,10.8082,903400.0
2007-05-16 10:20:00,14.28,14.28,14.24,14.26,403400.0,10.8082,10.8082,10.7779,10.793,403400.0
2007-05-16 10:25:00,14.26,14.28,14.26,14.27,262600.0,10.793,10.8082,10.793,10.8006,262600.0
2007-05-16 10:30:00,14.28,14.28,14.22,14.22,442200.0,10.8082,10.8082,10.7627,10.7627,442200.0
2007-05-16 10:35:00,14.22,14.22,14.2,14.21,324400.0,10.7627,10.7627,10.7476,10.7552,324400.0
2007-05-16 10:40:00,14.21,14.24,14.21,14.24,364800.0,10.7552,10.7779,10.7552,10.7779,364800.0
2007-05-16 10:45:00,14.24,14.24,14.19,14.2,202800.0,10.7779,10.7779,10.74,10.7476,202800.0
2007-05-16 10:50:00,14.2,14.21,14.17,14.18,233800.0,10.7476,10.7552,10.7249,10.7325,233800.0
2007-05-16 10:55:00,14.17,14.18,14.14,14.15,434000.0,10.7249,10.7325,10.7022,10.7098,434000.0
2007-05-16 11:00:00,14.15,14.21,14.15,14.21,306800.0,10.7098,10.7552,10.7098,10.7552,306800.0
2007-05-16 11:05:00,14.21,14.21,14.17,14.19,399200.0,10.7552,10.7552,10.7249,10.74,399200.0
2007-05-16 11:10:00,14.19,14.19,14.12,14.13,644400.0,10.74,10.74,10.6871,10.6946,644400.0
2007-05-16 11:15:00,14.14,14.16,14.11,14.14,622600.0,10.7022,10.7173,10.6795,10.7022,622600.0
2007-05-16 11:20:00,14.14,14.15,14.09,14.12,551000.0,10.7022,10.7098,10.6644,10.6871,551000.0
2007-05-16 11:25:00,14.13,14.13,14.06,14.1,820400.0,10.6946,10.6946,10.6416,10.6719,820400.0
2007-05-16 11:30:00,14.1,14.12,14.06,14.12,436000.0,10.6719,10.6871,10.6416,10.6871,436000.0
2007-05-16 11:35:00,14.12,14.13,14.08,14.13,859200.0,10.6871,10.6946,10.6568,10.6946,859200.0
2007-05-16 11:40:00,14.12,14.15,14.1,14.13,275200.0,10.6871,10.7098,10.6719,10.6946,275200.0
2007-05-16 11:45:00,14.13,14.13,14.11,14.11,293800.0,10.6946,10.6946,10.6795,10.6795,293800.0
2007-05-16 11:50:00,14.11,14.11,14.06,14.11,539200.0,10.6795,10.6795,10.6416,10.6795,539200.0
2007-05-16 11:55:00,14.11,14.14,14.1,14.11,626600.0,10.6795,10.7022,10.6719,10.6795,626600.0
2007-05-16 12:00:00,14.11,14.11,14.09,14.1,315800.0,10.6795,10.6795,10.6644,10.6719,315800.0
2007-05-16 12:05:00,14.1,14.1,14.08,14.09,212600.0,10.6719,10.6719,10.6568,10.6644,212600.0
2007-05-16 12:10:00,14.09,14.1,14.08,14.1,177600.0,10.6644,10.6719,10.6568,10.6719,177600.0
2007-05-16 12:15:00,14.1,14.1,14.08,14.1,301800.0,10.6719,10.6719,10.6568,10.6719,301800.0
2007-05-16 12:20:00,14.1,14.11,14.09,14.1,317000.0,10.6719,10.6795,10.6644,10.6719,317000.0
2007-05-16 12:25:00,14.1,14.11,14.09,14.1,215000.0,10.6719,10.6795,10.6644,10.6719,215000.0
2007-05-16 12:30:00,14.1,14.1,14.08,14.08,166200.0,10.6719,10.6719,10.6568,10.6568,166200.0
2007-05-16 12:35:00,14.09,14.09,14.06,14.06,313400.0,10.6644,10.6644,10.6416,10.6416,313400.0
2007-05-16 12:40:00,14.06,14.08,14.05,14.07,257200.0,10.6416,10.6568,10.6341,10.6492,257200.0
2007-05-16 12:45:00,14.07,14.08,14.07,14.08,101400.0,10.6492,10.6568,10.6492,10.6568,101400.0
2007-05-16 12:50:00,14.08,14.09,14.08,14.09,195600.0,10.6568,10.6644,10.6568,10.6644,195600.0
2007-05-16 12:55:00,14.09,14.11,14.08,14.1,468800.0,10.6644,10.6795,10.6568,10.6719,468800.0
2007-05-16 13:00:00,14.1,14.1,14.08,14.08,203000.0,10.6719,10.6719,10.6568,10.6568,203000.0
2007-05-16 13:05:00,14.09,14.09,14.05,14.06,384400.0,10.6644,10.6644,10.6341,10.6416,384400.0
2007-05-16 13:10:00,14.06,14.07,14.03,14.05,393600.0,10.6416,10.6492,10.6189,10.6341,393600.0
2007-05-16 13:15:00,14.05,14.22,14.05,14.05,431200.0,10.6341,10.7627,10.6341,10.6341,431200.0
2007-05-16 13:20:00,14.05,14.1,14.05,14.08,475600.0,10.6341,10.6719,10.6341,10.6568,475600.0
2007-05-16 13:25:00,14.08,14.08,14.02,14.05,818000.0,10.6568,10.6568,10.6114,10.6341,818000.0
2007-05-16 13:30:00,14.05,14.06,14.05,14.06,284400.0,10.6341,10.6416,10.6341,10.6416,284400.0
2007-05-16 13:35:00,14.06,14.06,14.04,14.05,375000.0,10.6416,10.6416,10.6265,10.6341,375000.0
2007-05-16 13:40:00,14.05,14.08,14.05,14.08,315800.0,10.6341,10.6568,10.6341,10.6568,315800.0
2007-05-16 13:45:00,14.07,14.09,14.06,14.08,519800.0,10.6492,10.6644,10.6416,10.6568,519800.0
2007-05-16 13:50:00,14.07,14.09,14.03,14.03,944600.0,10.6492,10.6644,10.6189,10.6189,944600.0
2007-05-16 13:55:00,14.04,14.05,14.02,14.04,310200.0,10.6265,10.6341,10.6114,10.6265,310200.0
2007-05-16 14:00:00,14.04,14.06,14.03,14.06,381800.0,10.6265,10.6416,10.6189,10.6416,381800.0
2007-05-16 14:05:00,14.06,14.2,14.06,14.08,1429400.0,10.6416,10.7476,10.6416,10.6568,1429400.0
2007-05-16 14:10:00,14.08,14.08,14.07,14.07,303800.0,10.6568,10.6568,10.6492,10.6492,303800.0
2007-05-16 14:15:00,14.07,14.08,14.05,14.07,568200.0,10.6492,10.6568,10.6341,10.6492,568200.0
2007-05-16 14:20:00,14.07,14.07,14.03,14.04,426600.0,10.6492,10.6492,10.6189,10.6265,426600.0
2007-05-16 14:25:00,14.04,14.04,14.03,14.04,297200.0,10.6265,10.6265,10.6189,10.6265,297200.0
2007-05-16 14:30:00,14.04,14.08,14.04,14.07,419000.0,10.6265,10.6568,10.6265,10.6492,419000.0
2007-05-16 14:35:00,14.07,14.08,14.07,14.08,223000.0,10.6492,10.6568,10.6492,10.6568,223000.0
2007-05-16 14:40:00,14.08,14.18,14.08,14.15,10072400.0,10.6568,10.7325,10.6568,10.7098,10072400.0
2007-05-16 14:45:00,14.15,14.19,14.13,14.13,1227000.0,10.7098,10.74,10.6946,10.6946,1227000.0
2007-05-16 14:50:00,14.13,14.19,14.13,14.15,683400.0,10.6946,10.74,10.6946,10.7098,683400.0
2007-05-16 14:55:00,14.15,14.16,14.1,14.12,588000.0,10.7098,10.7173,10.6719,10.6871,588000.0
2007-05-16 15:00:00,14.12,14.12,14.05,14.09,994800.0,10.6871,10.6871,10.6341,10.6644,994800.0
2007-05-16 15:05:00,14.09,14.11,14.08,14.09,490000.0,10.6644,10.6795,10.6568,10.6644,490000.0
2007-05-16 15:10:00,14.09,14.09,14.07,14.08,836800.0,10.6644,10.6644,10.6492,10.6568,836800.0
2007-05-16 15:15:00,14.08,14.1,14.08,14.09,286400.0,10.6568,10.6719,10.6568,10.6644,286400.0
2007-05-16 15:20:00,14.09,14.1,14.06,14.09,793200.0,10.6644,10.6719,10.6416,10.6644,793200.0
2007-05-16 15:25:00,14.09,14.09,14.06,14.07,490800.0,10.6644,10.6644,10.6416,10.6492,490800.0
2007-05-16 15:30:00,14.08,14.1,14.07,14.09,1041000.0,10.6568,10.6719,10.6492,10.6644,1041000.0
2007-05-16 15:35:00,14.09,14.11,14.08,14.09,1306400.0,10.6644,10.6795,10.6568,10.6644,1306400.0
2007-05-16 15:40:00,14.09,14.11,14.07,14.08,982200.0,10.6644,10.6795,10.6492,10.6568,982200.0
2007-05-16 15:45:00,14.08,14.09,14.06,14.08,886000.0,10.6568,10.6644,10.6416,10.6568,886000.0
2007-05-16 15:50:00,14.08,14.1,14.06,14.07,1206800.0,10.6568,10.6719,10.6416,10.6492,1206800.0
2007-05-16 15:55:00,14.06,14.11,14.06,14.09,1536800.0,10.6416,10.6795,10.6416,10.6644,1536800.0
2007-05-17 09:30:00,14.19,14.22,14.11,14.15,884600.0,10.74,10.7627,10.6795,10.7098,884600.0
2007-05-17 09:35:00,14.17,14.18,14.15,14.18,308800.0,10.7249,10.7325,10.7098,10.7325,308800.0
2007-05-17 09:40:00,14.18,14.21,14.16,14.18,489600.0,10.7325,10.7552,10.7173,10.7325,489600.0
2007-05-17 09:45:00,14.18,14.21,14.16,14.21,498200.0,10.7325,10.7552,10.7173,10.7552,498200.0
2007-05-17 09:50:00,14.21,14.27,14.2,14.27,696400.0,10.7552,10.8006,10.7476,10.8006,696400.0
2007-05-17 09:55:00,14.27,14.27,14.24,14.24,472800.0,10.8006,10.8006,10.7779,10.7779,472800.0
2007-05-17 10:00:00,14.24,14.27,14.23,14.25,601400.0,10.7779,10.8006,10.7703,10.7855,601400.0
2007-05-17 10:05:00,14.25,14.26,14.24,14.24,447600.0,10.7855,10.793,10.7779,10.7779,447600.0
2007-05-17 10:10:00,14.24,14.24,14.19,14.2,641800.0,10.7779,10.7779,10.74,10.7476,641800.0
2007-05-17 10:15:00,14.19,14.22,14.19,14.2,235200.0,10.74,10.7627,10.74,10.7476,235200.0
2007-05-17 10:20:00,14.2,14.2,14.15,14.15,498800.0,10.7476,10.7476,10.7098,10.7098,498800.0
2007-05-17 10:25:00,14.15,14.2,14.15,14.18,386000.0,10.7098,10.7476,10.7098,10.7325,386000.0
2007-05-17 10:30:00,14.18,14.19,14.17,14.19,212400.0,10.7325,10.74,10.7249,10.74,212400.0
2007-05-17 10:35:00,14.19,14.2,14.15,14.15,419400.0,10.74,10.7476,10.7098,10.7098,419400.0
2007-05-17 10:40:00,14.15,14.15,14.14,14.14,357200.0,10.7098,10.7098,10.7022,10.7022,357200.0
2007-05-17 10:45:00,14.14,14.16,14.14,14.15,372600.0,10.7022,10.7173,10.7022,10.7098,372600.0
2007-05-17 10:50:00,14.16,14.16,14.13,14.13,621200.0,10.7173,10.7173,10.6946,10.6946,621200.0
2007-05-17 10:55:00,14.14,14.16,14.13,14.15,361400.0,10.7022,10.7173,10.6946,10.7098,361400.0
2007-05-17 11:00:00,14.15,14.17,14.1,14.1,1449400.0,10.7098,10.7249,10.6719,10.6719,1449400.0
2007-05-17 11:05:00,14.1,14.12,14.09,14.1,485400.0,10.6719,10.6871,10.6644,10.6719,485400.0
2007-05-17 11:10:00,14.1,14.13,14.07,14.13,650800.0,10.6719,10.6946,10.6492,10.6946,650800.0
2007-05-17 11:15:00,14.13,14.13,14.1,14.1,312400.0,10.6946,10.6946,10.6719,10.6719,312400.0
2007-05-17 11:20:00,14.1,14.1,14.05,14.08,376000.0,10.6719,10.6719,10.6341,10.6568,376000.0
2007-05-17 11:25:00,14.08,14.11,14.06,14.07,217200.0,10.6568,10.6795,10.6416,10.6492,217200.0
2007-05-17 11:30:00,14.06,14.08,14.04,14.08,442400.0,10.6416,10.6568,10.6265,10.6568,442400.0
2007-05-17 11:35:00,14.08,14.13,14.08,14.12,372600.0,10.6568,10.6946,10.6568,10.6871,372600.0
2007-05-17 11:40:00,14.12,14.12,14.08,14.11,280600.0,10.6871,10.6871,10.6568,10.6795,280600.0
2007-05-17 11:45:00,14.11,14.13,14.1,14.11,267000.0,10.6795,10.6946,10.6719,10.6795,267000.0
2007-05-17 11:50:00,14.11,14.11,14.08,14.09,183200.0,10.6795,10.6795,10.6568,10.6644,183200.0
2007-05-17 11:55:00,14.09,14.1,14.08,14.1,96200.0,10.6644,10.6719,10.6568,10.6719,96200.0
2007-05-17 12:00:00,14.1,14.15,14.08,14.08,284200.0,10.6719,10.7098,10.6568,10.6568,284200.0
2007-05-17 12:05:00,14.08,14.09,14.06,14.06,328000.0,10.6568,10.6644,10.6416,10.6416,328000.0
2007-05-17 12:10:00,14.06,14.08,14.06,14.07,458400.0,10.6416,10.6568,10.6416,10.6492,458400.0
2007-05-17 12:15:00,14.07,14.14,14.06,14.13,16210200.0,10.6492,10.7022,10.6416,10.6946,16210200.0
2007-05-17 12:20:00,14.13,14.13,14.09,14.12,421800.0,10.6946,10.6946,10.6644,10.6871,421800.0
2007-05-17 12:25:00,14.12,14.13,14.08,14.12,583200.0,10.6871,10.6946,10.6568,10.6871,583200.0
2007-05-17 12:30:00,14.11,14.12,14.1,14.1,450200.0,10.6795,10.6871,10.6719,10.6719,450200.0
2007-05-17 12:35:00,14.1,14.11,14.09,14.11,118200.0,10.6719,10.6795,10.6644,10.6795,118200.0
2007-05-17 12:40:00,14.11,14.11,14.1,14.11,285800.0,10.6795,10.6795,10.6719,10.6795,285800.0
2007-05-17 12:45:00,14.11,14.11,14.1,14.1,195200.0,10.6795,10.6795,10.6719,10.6719,195200.0
2007-05-17 12:50:00,14.1,14.12,14.1,14.11,808400.0,10.6719,10.6871,10.6719,10.6795,808400.0
2007-05-17 12:55:00,14.12,14.13,14.09,14.13,5715400.0,10.6871,10.6946,10.6644,10.6946,5715400.0
2007-05-17 13:00:00,14.12,14.13,14.09,14.12,510800.0,10.6871,10.6946,10.6644,10.6871,510800.0
2007-05-17 13:05:00,14.12,14.12,14.11,14.12,136400.0,10.6871,10.6871,10.6795,10.6871,136400.0
2007-05-17 13:10:00,14.12,14.12,14.09,14.11,406800.0,10.6871,10.6871,10.6644,10.6795,406800.0
2007-05-17 13:15:00,14.11,14.11,14.11,14.11,248200.0,10.6795,10.6795,10.6795,10.6795,248200.0
2007-05-17 13:20:00,14.11,14.13,14.11,14.12,146000.0,10.6795,10.6946,10.6795,10.6871,146000.0
2007-05-17 13:25:00,14.12,14.13,14.11,14.13,391200.0,10.6871,10.6946,10.6795,10.6946,391200.0
2007-05-17 13:30:00,14.13,14.14,14.12,14.14,216200.0,10.6946,10.7022,10.6871,10.7022,216200.0
2007-05-17 13:35:00,14.14,14.17,14.13,14.15,675000.0,10.7022,10.7249,10.6946,10.7098,675000.0
2007-05-17 13:40:00,14.16,14.18,14.15,14.17,401200.0,10.7173,10.7325,10.7098,10.7249,401200.0
2007-05-17 13:45:00,14.17,14.18,14.17,14.18,172200.0,10.7249,10.7325,10.7249,10.7325,172200.0
2007-05-17 13:50:00,14.18,14.18,14.13,14.13,401600.0,10.7325,10.7325,10.6946,10.6946,401600.0
2007-05-17 13:55:00,14.13,14.18,14.13,14.17,302200.0,10.6946,10.7325,10.6946,10.7249,302200.0
2007-05-17 14:00:00,14.17,14.18,14.16,14.16,125800.0,10.7249,10.7325,10.7173,10.7173,125800.0
2007-05-17 14:05:00,14.17,14.18,14.16,14.17,147800.0,10.7249,10.7325,10.7173,10.7249,147800.0
2007-05-17 14:10:00,14.18,14.18,14.15,14.18,260200.0,10.7325,10.7325,10.7098,10.7325,260200.0
2007-05-17 14:15:00,14.18,14.2,14.17,14.19,313200.0,10.7325,10.7476,10.7249,10.74,313200.0
2007-05-17 14:20:00,14.2,14.2,14.17,14.17,239800.0,10.7476,10.7476,10.7249,10.7249,239800.0
2007-05-17 14:25:00,14.17,14.18,14.16,14.18,268600.0,10.7249,10.7325,10.7173,10.7325,268600.0
2007-05-17 14:30:00,14.18,14.19,14.18,14.19,220600.0,10.7325,10.74,10.7325,10.74,220600.0
2007-05-17 14:35:00,14.19,14.21,14.19,14.2,410000.0,10.74,10.7552,10.74,10.7476,410000.0
2007-05-17 14:40:00,14.19,14.23,14.19,14.21,538600.0,10.74,10.7703,10.74,10.7552,538600.0
2007-05-17 14:45:00,14.21,14.26,14.21,14.26,977800.0,10.7552,10.793,10.7552,10.793,977800.0
2007-05-17 14:50:00,14.26,14.29,14.25,14.28,718600.0,10.793,10.8157,10.7855,10.8082,718600.0
2007-05-17 14:55:00,14.28,14.29,14.24,14.26,1036600.0,10.8082,10.8157,10.7779,10.793,1036600.0
2007-05-17 15:00:00,14.26,14.27,14.24,14.27,550400.0,10.793,10.8006,10.7779,10.8006,550400.0
2007-05-17 15:05:00,14.26,14.27,14.1,14.25,1107000.0,10.793,10.8006,10.6719,10.7855,1107000.0
2007-05-17 15:10:00,14.24,14.26,14.23,14.24,883400.0,10.7779,10.793,10.7703,10.7779,883400.0
2007-05-17 15:15:00,14.24,14.26,14.23,14.25,830400.0,10.7779,10.793,10.7703,10.7855,830400.0
2007-05-17 15:20:00,14.25,14.27,14.23,14.27,542000.0,10.7855,10.8006,10.7703,10.8006,542000.0
2007-05-17 15:25:00,14.26,14.29,14.25,14.26,989000.0,10.793,10.8157,10.7855,10.793,989000.0
2007-05-17 15:30:00,14.26,14.27,14.24,14.24,519000.0,10.793,10.8006,10.7779,10.7779,519000.0
2007-05-17 15:35:00,14.24,14.27,14.24,14.24,691400.0,10.7779,10.8006,10.7779,10.7779,691400.0
2007-05-17 15:40:00,14.24,14.26,14.21,14.21,826200.0,10.7779,10.793,10.7552,10.7552,826200.0
2007-05-17 15:45:00,14.21,14.25,14.21,14.24,1062600.0,10.7552,10.7855,10.7552,10.7779,1062600.0
2007-05-17 15:50:00,14.24,14.28,14.24,14.25,945800.0,10.7779,10.8082,10.7779,10.7855,945800.0
2007-05-17 15:55:00,14.25,14.27,14.24,14.24,1502000.0,10.7855,10.8006,10.7779,10.7779,1502000.0
2007-05-18 09:30:00,14.32,14.4,14.28,14.4,6627600.0,10.8384,10.899,10.8082,10.899,6627600.0
2007-05-18 09:35:00,14.41,14.43,14.37,14.4,1008600.0,10.9066,10.9217,10.8763,10.899,1008600.0
2007-05-18 09:40:00,14.4,14.45,14.38,14.45,1150600.0,10.899,10.9368,10.8838,10.9368,1150600.0
2007-05-18 09:45:00,14.45,14.47,14.38,14.41,951800.0,10.9368,10.952,10.8838,10.9066,951800.0
2007-05-18 09:50:00,14.41,14.5,14.41,14.49,976800.0,10.9066,10.9747,10.9066,10.9671,976800.0
2007-05-18 09:55:00,14.49,14.5,14.44,14.47,690800.0,10.9671,10.9747,10.9293,10.952,690800.0
2007-05-18 10:00:00,14.47,14.48,14.38,14.42,843800.0,10.952,10.9595,10.8838,10.9141,843800.0
2007-05-18 10:05:00,14.42,14.45,14.4,14.44,523600.0,10.9141,10.9368,10.899,10.9293,523600.0
2007-05-18 10:10:00,14.44,14.49,14.42,14.49,798600.0,10.9293,10.9671,10.9141,10.9671,798600.0
2007-05-18 10:15:00,14.49,14.49,14.46,14.47,226400.0,10.9671,10.9671,10.9444,10.952,226400.0
2007-05-18 10:20:00,14.47,14.52,14.47,14.48,817200.0,10.952,10.9898,10.952,10.9595,817200.0
2007-05-18 10:25:00,14.48,14.52,14.47,14.51,365800.0,10.9595,10.9898,10.952,10.9822,365800.0
2007-05-18 10:30:00,14.51,14.53,14.5,14.5,558600.0,10.9822,10.9974,10.9747,10.9747,558600.0
2007-05-18 10:35:00,14.5,14.51,14.49,14.5,523200.0,10.9747,10.9822,10.9671,10.9747,523200.0
2007-05-18 10:40:00,14.5,14.52,14.49,14.51,601200.0,10.9747,10.9898,10.9671,10.9822,601200.0
2007-05-18 10:45:00,14.51,14.52,14.49,14.51,425000.0,10.9822,10.9898,10.9671,10.9822,425000.0
2007-05-18 10:50:00,14.51,14.52,14.5,14.51,268000.0,10.9822,10.9898,10.9747,10.9822,268000.0
2007-05-18 10:55:00,14.51,14.54,14.5,14.52,578000.0,10.9822,11.0049,10.9747,10.9898,578000.0
2007-05-18 11:00:00,14.52,14.54,14.51,14.53,565800.0,10.9898,11.0049,10.9822,10.9974,565800.0
2007-05-18 11:05:00,14.53,14.56,14.53,14.56,622000.0,10.9974,11.0201,10.9974,11.0201,622000.0
2007-05-18 11:10:00,14.56,14.56,14.53,14.55,258600.0,11.0201,11.0201,10.9974,11.0125,258600.0
2007-05-18 11:15:00,14.56,14.56,14.54,14.54,375600.0,11.0201,11.0201,11.0049,11.0049,375600.0
2007-05-18 11:20:00,14.54,14.56,14.54,14.56,663800.0,11.0049,11.0201,11.0049,11.0201,663800.0
2007-05-18 11:25:00,14.56,14.58,14.56,14.56,394600.0,11.0201,11.0352,11.0201,11.0201,394600.0
2007-05-18 11:30:00,14.56,14.56,14.55,14.56,587000.0,11.0201,11.0201,11.0125,11.0201,587000.0
2007-05-18 11:35:00,14.56,14.56,14.52,14.53,806200.0,11.0201,11.0201,10.9898,10.9974,806200.0
2007-05-18 11:40:00,14.53,14.55,14.52,14.55,282600.0,10.9974,11.0125,10.9898,11.0125,282600.0
2007-05-18 11:45:00,14.54,14.55,14.52,14.54,434400.0,11.0049,11.0125,10.9898,11.0049,434400.0
2007-05-18 11:50:00,14.54,14.54,14.53,14.53,132600.0,11.0049,11.0049,10.9974,10.9974,132600.0
2007-05-18 11:55:00,14.53,14.54,14.53,14.53,170800.0,10.9974,11.0049,10.9974,10.9974,170800.0
2007-05-18 12:00:00,14.54,14.54,14.52,14.53,384600.0,11.0049,11.0049,10.9898,10.9974,384600.0
2007-05-18 12:05:00,14.53,14.54,14.53,14.54,342200.0,10.9974,11.0049,10.9974,11.0049,342200.0
2007-05-18 12:10:00,14.54,14.59,14.54,14.59,496800.0,11.0049,11.0428,11.0049,11.0428,496800.0
2007-05-18 12:15:00,14.58,14.59,14.55,14.59,219400.0,11.0352,11.0428,11.0125,11.0428,219400.0
2007-05-18 12:20:00,14.59,14.61,14.59,14.59,256800.0,11.0428,11.0579,11.0428,11.0428,256800.0
2007-05-18 12:25:00,14.59,14.62,14.59,14.6,425800.0,11.0428,11.0655,11.0428,11.0504,425800.0
2007-05-18 12:30:00,14.61,14.61,14.6,14.6,108200.0,11.0579,11.0579,11.0504,11.0504,108200.0
2007-05-18 12:35:00,14.6,14.6,14.58,14.58,239800.0,11.0504,11.0504,11.0352,11.0352,239800.0
2007-05-18 12:40:00,14.58,14.63,14.58,14.62,347000.0,11.0352,11.0731,11.0352,11.0655,347000.0
2007-05-18 12:45:00,14.62,14.65,14.61,14.62,333600.0,11.0655,11.0882,11.0579,11.0655,333600.0
2007-05-18 12:50:00,14.62,14.62,14.6,14.6,152400.0,11.0655,11.0655,11.0504,11.0504,152400.0
2007-05-18 12:55:00,14.6,14.62,14.6,14.6,266000.0,11.0504,11.0655,11.0504,11.0504,266000.0
2007-05-18 13:00:00,14.6,14.61,14.58,14.59,224000.0,11.0504,11.0579,11.0352,11.0428,224000.0
2007-05-18 13:05:00,14.59,14.6,14.58,14.59,271800.0,11.0428,11.0504,11.0352,11.0428,271800.0
2007-05-18 13:10:00,14.59,14.62,14.59,14.6,333200.0,11.0428,11.0655,11.0428,11.0504,333200.0
2007-05-18 13:15:00,14.6,14.6,14.58,14.59,144400.0,11.0504,11.0504,11.0352,11.0428,144400.0
2007-05-18 13:20:00,14.59,14.59,14.56,14.58,209400.0,11.0428,11.0428,11.0201,11.0352,209400.0
2007-05-18 13:25:00,14.58,14.59,14.57,14.58,338200.0,11.0352,11.0428,11.0277,11.0352,338200.0
2007-05-18 13:30:00,14.58,14.61,14.58,14.6,335800.0,11.0352,11.0579,11.0352,11.0504,335800.0
2007-05-18 13:35:00,14.59,14.6,14.58,14.58,181200.0,11.0428,11.0504,11.0352,11.0352,181200.0
2007-05-18 13:40:00,14.58,14.62,14.58,14.61,273600.0,11.0352,11.0655,11.0352,11.0579,273600.0
2007-05-18 13:45:00,14.61,14.62,14.58,14.6,210400.0,11.0579,11.0655,11.0352,11.0504,210400.0
2007-05-18 13:50:00,14.6,14.6,14.58,14.58,220400.0,11.0504,11.0504,11.0352,11.0352,220400.0
2007-05-18 13:55:00,14.58,14.59,14.58,14.58,108800.0,11.0352,11.0428,11.0352,11.0352,108800.0
2007-05-18 14:00:00,14.58,14.58,14.58,14.58,212000.0,11.0352,11.0352,11.0352,11.0352,212000.0
2007-05-18 14:05:00,14.58,14.58,14.57,14.58,168000.0,11.0352,11.0352,11.0277,11.0352,168000.0
2007-05-18 14:10:00,14.58,14.59,14.58,14.59,261800.0,11.0352,11.0428,11.0352,11.0428,261800.0
2007-05-18 14:15:00,14.59,14.61,14.59,14.61,251400.0,11.0428,11.0579,11.0428,11.0579,251400.0
2007-05-18 14:20:00,14.61,14.61,14.6,14.61,306200.0,11.0579,11.0579,11.0504,11.0579,306200.0
2007-05-18 14:25:00,14.61,14.63,14.24,14.59,365200.0,11.0579,11.0731,10.7779,11.0428,365200.0
2007-05-18 14:30:00,14.58,14.59,14.56,14.57,292000.0,11.0352,11.0428,11.0201,11.0277,292000.0
2007-05-18 14:35:00,14.57,14.58,14.54,14.54,317000.0,11.0277,11.0352,11.0049,11.0049,317000.0
2007-05-18 14:40:00,14.55,14.55,14.51,14.53,491400.0,11.0125,11.0125,10.9822,10.9974,491400.0
2007-05-18 14:45:00,14.53,14.54,14.52,14.53,192000.0,10.9974,11.0049,10.9898,10.9974,192000.0
2007-05-18 14:50:00,14.53,14.54,14.52,14.54,95400.0,10.9974,11.0049,10.9898,11.0049,95400.0
2007-05-18 14:55:00,14.54,14.55,14.53,14.53,309200.0,11.0049,11.0125,10.9974,10.9974,309200.0
2007-05-18 15:00:00,14.54,14.55,14.53,14.54,195600.0,11.0049,11.0125,10.9974,11.0049,195600.0
2007-05-18 15:05:00,14.54,14.54,14.53,14.53,257000.0,11.0049,11.0049,10.9974,10.9974,257000.0
2007-05-18 15:10:00,14.53,14.55,14.52,14.53,372600.0,10.9974,11.0125,10.9898,10.9974,372600.0
2007-05-18 15:15:00,14.52,14.53,14.49,14.5,540800.0,10.9898,10.9974,10.9671,10.9747,540800.0
2007-05-18 15:20:00,14.5,14.52,14.48,14.49,336000.0,10.9747,10.9898,10.9595,10.9671,336000.0
2007-05-18 15:25:00,14.49,14.5,14.49,14.49,693000.0,10.9671,10.9747,10.9671,10.9671,693000.0
2007-05-18 15:30:00,14.49,14.49,14.46,14.47,750200.0,10.9671,10.9671,10.9444,10.952,750200.0
2007-05-18 15:35:00,14.48,14.49,14.47,14.47,539800.0,10.9595,10.9671,10.952,10.952,539800.0
2007-05-18 15:40:00,14.47,14.49,14.47,14.48,664800.0,10.952,10.9671,10.952,10.9595,664800.0
2007-05-18 15:45:00,14.48,14.49,14.47,14.47,482800.0,10.9595,10.9671,10.952,10.952,482800.0
2007-05-18 15:50:00,14.47,14.49,14.47,14.47,837400.0,10.952,10.9671,10.952,10.952,837400.0
2007-05-18 15:55:00,14.48,14.58,14.47,14.49,1080800.0,10.9595,11.0352,10.952,10.9671,1080800.0
2007-05-21 09:30:00,14.56,14.7,14.51,14.51,1038400.0,11.0201,11.126,10.9822,10.9822,1038400.0
2007-05-21 09:35:00,14.52,14.55,14.51,14.54,171400.0,10.9898,11.0125,10.9822,11.0049,171400.0
2007-05-21 09:40:00,14.54,14.55,14.51,14.53,265600.0,11.0049,11.0125,10.9822,10.9974,265600.0
2007-05-21 09:45:00,14.53,14.55,14.52,14.55,531400.0,10.9974,11.0125,10.9898,11.0125,531400.0
2007-05-21 09:50:00,14.55,14.55,14.53,14.54,379600.0,11.0125,11.0125,10.9974,11.0049,379600.0
2007-05-21 09:55:00,14.55,14.6,14.55,14.6,517400.0,11.0125,11.0504,11.0125,11.0504,517400.0
2007-05-21 10:00:00,14.59,14.64,14.58,14.64,800800.0,11.0428,11.0806,11.0352,11.0806,800800.0
2007-05-21 10:05:00,14.64,14.65,14.62,14.63,622600.0,11.0806,11.0882,11.0655,11.0731,622600.0
2007-05-21 10:10:00,14.63,14.63,14.57,14.59,414800.0,11.0731,11.0731,11.0277,11.0428,414800.0
2007-05-21 10:15:00,14.59,14.61,14.56,14.61,533000.0,11.0428,11.0579,11.0201,11.0579,533000.0
2007-05-21 10:20:00,14.61,14.63,14.59,14.62,242600.0,11.0579,11.0731,11.0428,11.0655,242600.0
2007-05-21 10:25:00,14.62,14.63,14.6,14.63,231800.0,11.0655,11.0731,11.0504,11.0731,231800.0
2007-05-21 10:30:00,14.63,14.63,14.62,14.62,329800.0,11.0731,11.0731,11.0655,11.0655,329800.0
2007-05-21 10:35:00,14.62,14.63,14.61,14.62,243000.0,11.0655,11.0731,11.0579,11.0655,243000.0
2007-05-21 10:40:00,14.62,14.63,14.61,14.63,233400.0,11.0655,11.0731,11.0579,11.0731,233400.0
2007-05-21 10:45:00,14.63,14.68,14.63,14.67,510000.0,11.0731,11.1109,11.0731,11.1033,510000.0
2007-05-21 10:50:00,14.68,14.72,14.66,14.69,775800.0,11.1109,11.1412,11.0958,11.1185,775800.0
2007-05-21 10:55:00,14.69,14.69,14.66,14.67,246800.0,11.1185,11.1185,11.0958,11.1033,246800.0
2007-05-21 11:00:00,14.67,14.71,14.66,14.67,446800.0,11.1033,11.1336,11.0958,11.1033,446800.0
2007-05-21 11:05:00,14.67,14.68,14.65,14.67,354000.0,11.1033,11.1109,11.0882,11.1033,354000.0
2007-05-21 11:10:00,14.67,14.69,14.67,14.68,199200.0,11.1033,11.1185,11.1033,11.1109,199200.0
2007-05-21 11:15:00,14.68,14.69,14.68,14.69,153400.0,11.1109,11.1185,11.1109,11.1185,153400.0
2007-05-21 11:20:00,14.69,14.72,14.68,14.72,325000.0,11.1185,11.1412,11.1109,11.1412,325000.0
2007-05-21 11:25:00,14.72,14.72,14.7,14.71,344600.0,11.1412,11.1412,11.126,11.1336,344600.0
2007-05-21 11:30:00,14.71,14.71,14.69,14.71,397800.0,11.1336,11.1336,11.1185,11.1336,397800.0
2007-05-21 11:35:00,14.7,14.72,14.7,14.72,331400.0,11.126,11.1412,11.126,11.1412,331400.0
2007-05-21 11:40:00,14.72,14.72,14.69,14.71,517800.0,11.1412,11.1412,11.1185,11.1336,517800.0
2007-05-21 11:45:00,14.71,14.72,14.71,14.72,123200.0,11.1336,11.1412,11.1336,11.1412,123200.0
2007-05-21 11:50:00,14.72,14.74,14.71,14.74,338200.0,11.1412,11.1563,11.1336,11.1563,338200.0
2007-05-21 11:55:00,14.74,14.76,14.72,14.75,406000.0,11.1563,11.1715,11.1412,11.1639,406000.0
2007-05-21 12:00:00,14.75,14.77,14.7,14.76,907800.0,11.1639,11.179,11.126,11.1715,907800.0
2007-05-21 12:05:00,14.76,14.78,14.75,14.77,293800.0,11.1715,11.1866,11.1639,11.179,293800.0
2007-05-21 12:10:00,14.77,14.8,14.74,14.75,420600.0,11.179,11.2017,11.1563,11.1639,420600.0
2007-05-21 12:15:00,14.75,14.77,14.74,14.75,224200.0,11.1639,11.179,11.1563,11.1639,224200.0
2007-05-21 12:20:00,14.76,14.76,14.74,14.74,320600.0,11.1715,11.1715,11.1563,11.1563,320600.0
2007-05-21 12:25:00,14.74,14.77,14.74,14.75,358200.0,11.1563,11.179,11.1563,11.1639,358200.0
2007-05-21 12:30:00,14.75,14.75,14.74,14.74,456000.0,11.1639,11.1639,11.1563,11.1563,456000.0
2007-05-21 12:35:00,14.74,14.74,14.71,14.72,300200.0,11.1563,11.1563,11.1336,11.1412,300200.0
2007-05-21 12:40:00,14.72,14.72,14.7,14.71,245000.0,11.1412,11.1412,11.126,11.1336,245000.0
2007-05-21 12:45:00,14.71,14.73,14.71,14.72,156800.0,11.1336,11.1488,11.1336,11.1412,156800.0
2007-05-21 12:50:00,14.73,14.73,14.71,14.72,81000.0,11.1488,11.1488,11.1336,11.1412,81000.0
2007-05-21 12:55:00,14.72,14.74,14.72,14.72,165800.0,11.1412,11.1563,11.1412,11.1412,165800.0
2007-05-21 13:00:00,14.72,14.74,14.72,14.74,101000.0,11.1412,11.1563,11.1412,11.1563,101000.0
2007-05-21 13:05:00,14.74,14.74,14.72,14.72,100200.0,11.1563,11.1563,11.1412,11.1412,100200.0
2007-05-21 13:10:00,14.72,14.73,14.71,14.71,204000.0,11.1412,11.1488,11.1336,11.1336,204000.0
2007-05-21 13:15:00,14.72,14.74,14.71,14.74,175600.0,11.1412,11.1563,11.1336,11.1563,175600.0
2007-05-21 13:20:00,14.73,14.74,14.72,14.74,286600.0,11.1488,11.1563,11.1412,11.1563,286600.0
2007-05-21 13:25:00,14.74,14.77,14.74,14.76,232000.0,11.1563,11.179,11.1563,11.1715,232000.0
2007-05-21 13:30:00,14.76,14.77,14.74,14.74,137200.0,11.1715,11.179,11.1563,11.1563,137200.0
2007-05-21 13:35:00,14.75,14.77,14.74,14.76,485800.0,11.1639,11.179,11.1563,11.1715,485800.0
2007-05-21 13:40:00,14.76,14.77,14.75,14.76,251600.0,11.1715,11.179,11.1639,11.1715,251600.0
2007-05-21 13:45:00,14.76,14.77,14.76,14.76,205400.0,11.1715,11.179,11.1715,11.1715,205400.0
2007-05-21 13:50:00,14.76,14.77,14.74,14.74,230200.0,11.1715,11.179,11.1563,11.1563,230200.0
2007-05-21 13:55:00,14.74,14.74,14.74,14.74,101600.0,11.1563,11.1563,11.1563,11.1563,101600.0
2007-05-21 14:00:00,14.74,14.74,14.72,14.72,183200.0,11.1563,11.1563,11.1412,11.1412,183200.0
2007-05-21 14:05:00,14.72,14.73,14.72,14.72,86000.0,11.1412,11.1488,11.1412,11.1412,86000.0
2007-05-21 14:10:00,14.72,14.72,14.71,14.71,140200.0,11.1412,11.1412,11.1336,11.1336,140200.0
2007-05-21 14:15:00,14.72,14.72,14.71,14.71,71800.0,11.1412,11.1412,11.1336,11.1336,71800.0
2007-05-21 14:20:00,14.71,14.71,14.68,14.68,510600.0,11.1336,11.1336,11.1109,11.1109,510600.0
2007-05-21 14:25:00,14.68,14.68,14.66,14.67,315800.0,11.1109,11.1109,11.0958,11.1033,315800.0
2007-05-21 14:30:00,14.67,14.69,14.65,14.67,886000.0,11.1033,11.1185,11.0882,11.1033,886000.0
2007-05-21 14:35:00,14.67,14.69,14.66,14.69,551400.0,11.1033,11.1185,11.0958,11.1185,551400.0
2007-05-21 14:40:00,14.69,14.7,14.67,14.68,176000.0,11.1185,11.126,11.1033,11.1109,176000.0
2007-05-21 14:45:00,14.67,14.68,14.66,14.67,210400.0,11.1033,11.1109,11.0958,11.1033,210400.0
2007-05-21 14:50:00,14.67,14.69,14.67,14.67,159600.0,11.1033,11.1185,11.1033,11.1033,159600.0
2007-05-21 14:55:00,14.67,14.68,14.67,14.67,309600.0,11.1033,11.1109,11.1033,11.1033,309600.0
2007-05-21 15:00:00,14.67,14.67,14.64,14.64,382600.0,11.1033,11.1033,11.0806,11.0806,382600.0
2007-05-21 15:05:00,14.64,14.64,14.59,14.6,695600.0,11.0806,11.0806,11.0428,11.0504,695600.0
2007-05-21 15:10:00,14.6,14.62,14.58,14.61,346000.0,11.0504,11.0655,11.0352,11.0579,346000.0
2007-05-21 15:15:00,14.61,14.62,14.58,14.59,552000.0,11.0579,11.0655,11.0352,11.0428,552000.0
2007-05-21 15:20:00,14.59,14.61,14.58,14.6,867800.0,11.0428,11.0579,11.0352,11.0504,867800.0
2007-05-21 15:25:00,14.6,14.62,14.57,14.58,444600.0,11.0504,11.0655,11.0277,11.0352,444600.0
2007-05-21 15:30:00,14.58,14.59,14.56,14.57,345200.0,11.0352,11.0428,11.0201,11.0277,345200.0
2007-05-21 15:35:00,14.57,14.58,14.56,14.57,408400.0,11.0277,11.0352,11.0201,11.0277,408400.0
2007-05-21 15:40:00,14.58,14.63,14.57,14.63,475000.0,11.0352,11.0731,11.0277,11.0731,475000.0
2007-05-21 15:45:00,14.63,14.65,14.63,14.64,399600.0,11.0731,11.0882,11.0731,11.0806,399600.0
2007-05-21 15:50:00,14.63,14.64,14.58,14.62,512400.0,11.0731,11.0806,11.0352,11.0655,512400.0
2007-05-21 15:55:00,14.62,14.64,14.6,14.63,882600.0,11.0655,11.0806,11.0504,11.0731,882600.0
2007-05-22 09:30:00,14.66,14.77,14.66,14.75,813400.0,11.0958,11.179,11.0958,11.1639,813400.0
2007-05-22 09:35:00,14.75,14.76,14.71,14.71,260600.0,11.1639,11.1715,11.1336,11.1336,260600.0
2007-05-22 09:40:00,14.71,14.74,14.7,14.72,470400.0,11.1336,11.1563,11.126,11.1412,470400.0
2007-05-22 09:45:00,14.73,14.76,14.7,14.7,396600.0,11.1488,11.1715,11.126,11.126,396600.0
2007-05-22 09:50:00,14.69,14.7,14.65,14.69,370600.0,11.1185,11.126,11.0882,11.1185,370600.0
2007-05-22 09:55:00,14.69,14.7,14.65,14.65,276000.0,11.1185,11.126,11.0882,11.0882,276000.0
2007-05-22 10:00:00,14.65,14.7,14.65,14.67,336600.0,11.0882,11.126,11.0882,11.1033,336600.0
2007-05-22 10:05:00,14.67,14.68,14.56,14.58,587600.0,11.1033,11.1109,11.0201,11.0352,587600.0
2007-05-22 10:10:00,14.58,14.59,14.56,14.56,345400.0,11.0352,11.0428,11.0201,11.0201,345400.0
2007-05-22 10:15:00,14.56,14.56,14.5,14.5,610600.0,11.0201,11.0201,10.9747,10.9747,610600.0
2007-05-22 10:20:00,14.5,14.51,14.47,14.49,721800.0,10.9747,10.9822,10.952,10.9671,721800.0
2007-05-22 10:25:00,14.49,14.54,14.48,14.54,426000.0,10.9671,11.0049,10.9595,11.0049,426000.0
2007-05-22 10:30:00,14.54,14.55,14.53,14.55,220400.0,11.0049,11.0125,10.9974,11.0125,220400.0
2007-05-22 10:35:00,14.55,14.55,14.51,14.51,294600.0,11.0125,11.0125,10.9822,10.9822,294600.0
2007-05-22 10:40:00,14.51,14.54,14.51,14.53,279000.0,10.9822,11.0049,10.9822,10.9974,279000.0
2007-05-22 10:45:00,14.53,14.54,14.5,14.51,208200.0,10.9974,11.0049,10.9747,10.9822,208200.0
2007-05-22 10:50:00,14.51,14.52,14.47,14.48,361000.0,10.9822,10.9898,10.952,10.9595,361000.0
2007-05-22 10:55:00,14.49,14.52,14.48,14.51,242000.0,10.9671,10.9898,10.9595,10.9822,242000.0
2007-05-22 11:00:00,14.51,14.51,14.47,14.47,267400.0,10.9822,10.9822,10.952,10.952,267400.0
2007-05-22 11:05:00,14.47,14.49,14.47,14.49,120600.0,10.952,10.9671,10.952,10.9671,120600.0
2007-05-22 11:10:00,14.49,14.5,14.49,14.49,174000.0,10.9671,10.9747,10.9671,10.9671,174000.0
2007-05-22 11:15:00,14.49,14.51,14.49,14.5,272800.0,10.9671,10.9822,10.9671,10.9747,272800.0
2007-05-22 11:20:00,14.5,14.53,14.49,14.53,177200.0,10.9747,10.9974,10.9671,10.9974,177200.0
2007-05-22 11:25:00,14.53,14.53,14.51,14.53,135600.0,10.9974,10.9974,10.9822,10.9974,135600.0
2007-05-22 11:30:00,14.53,14.53,14.49,14.51,342800.0,10.9974,10.9974,10.9671,10.9822,342800.0
2007-05-22 11:35:00,14.5,14.52,14.5,14.51,156200.0,10.9747,10.9898,10.9747,10.9822,156200.0
2007-05-22 11:40:00,14.51,14.51,14.49,14.49,136800.0,10.9822,10.9822,10.9671,10.9671,136800.0
2007-05-22 11:45:00,14.49,14.51,14.49,14.5,184800.0,10.9671,10.9822,10.9671,10.9747,184800.0
2007-05-22 11:50:00,14.51,14.51,14.49,14.5,257800.0,10.9822,10.9822,10.9671,10.9747,257800.0
2007-05-22 11:55:00,14.5,14.51,14.49,14.51,148400.0,10.9747,10.9822,10.9671,10.9822,148400.0
2007-05-22 12:00:00,14.5,14.51,14.5,14.5,108400.0,10.9747,10.9822,10.9747,10.9747,108400.0
2007-05-22 12:05:00,14.49,14.51,14.49,14.51,90400.0,10.9671,10.9822,10.9671,10.9822,90400.0
2007-05-22 12:10:00,14.51,14.53,14.51,14.52,136800.0,10.9822,10.9974,10.9822,10.9898,136800.0
2007-05-22 12:15:00,14.53,14.53,14.52,14.52,107000.0,10.9974,10.9974,10.9898,10.9898,107000.0
2007-05-22 12:20:00,14.52,14.54,14.52,14.53,106800.0,10.9898,11.0049,10.9898,10.9974,106800.0
2007-05-22 12:25:00,14.53,14.55,14.53,14.55,236000.0,10.9974,11.0125,10.9974,11.0125,236000.0
2007-05-22 12:30:00,14.54,14.56,14.54,14.56,135200.0,11.0049,11.0201,11.0049,11.0201,135200.0
2007-05-22 12:35:00,14.56,14.56,14.53,14.53,158600.0,11.0201,11.0201,10.9974,10.9974,158600.0
2007-05-22 12:40:00,14.54,14.55,14.53,14.55,135200.0,11.0049,11.0125,10.9974,11.0125,135200.0
2007-05-22 12:45:00,14.54,14.55,14.52,14.53,344200.0,11.0049,11.0125,10.9898,10.9974,344200.0
2007-05-22 12:50:00,14.53,14.55,14.53,14.55,113200.0,10.9974,11.0125,10.9974,11.0125,113200.0
2007-05-22 12:55:00,14.55,14.58,14.55,14.58,265800.0,11.0125,11.0352,11.0125,11.0352,265800.0
2007-05-22 13:00:00,14.57,14.58,14.56,14.56,228200.0,11.0277,11.0352,11.0201,11.0201,228200.0
2007-05-22 13:05:00,14.57,14.59,14.56,14.59,169600.0,11.0277,11.0428,11.0201,11.0428,169600.0
2007-05-22 13:10:00,14.59,14.6,14.59,14.6,205200.0,11.0428,11.0504,11.0428,11.0504,205200.0
2007-05-22 13:15:00,14.6,14.61,14.58,14.58,185800.0,11.0504,11.0579,11.0352,11.0352,185800.0
2007-05-22 13:20:00,14.58,14.58,14.58,14.58,46200.0,11.0352,11.0352,11.0352,11.0352,46200.0
2007-05-22 13:25:00,14.58,14.58,14.56,14.57,58400.0,11.0352,11.0352,11.0201,11.0277,58400.0
2007-05-22 13:30:00,14.57,14.6,14.57,14.6,147200.0,11.0277,11.0504,11.0277,11.0504,147200.0
2007-05-22 13:35:00,14.6,14.6,14.56,14.56,127800.0,11.0504,11.0504,11.0201,11.0201,127800.0
2007-05-22 13:40:00,14.56,14.56,14.56,14.56,106200.0,11.0201,11.0201,11.0201,11.0201,106200.0
2007-05-22 13:45:00,14.56,14.56,14.55,14.56,168400.0,11.0201,11.0201,11.0125,11.0201,168400.0
2007-05-22 13:50:00,14.56,14.59,14.56,14.56,234000.0,11.0201,11.0428,11.0201,11.0201,234000.0
2007-05-22 13:55:00,14.56,14.58,14.55,14.58,179600.0,11.0201,11.0352,11.0125,11.0352,179600.0
2007-05-22 14:00:00,14.58,14.58,14.56,14.57,79800.0,11.0352,11.0352,11.0201,11.0277,79800.0
2007-05-22 14:05:00,14.56,14.58,14.56,14.57,437000.0,11.0201,11.0352,11.0201,11.0277,437000.0
2007-05-22 14:10:00,14.57,14.59,14.56,14.58,158600.0,11.0277,11.0428,11.0201,11.0352,158600.0
2007-05-22 14:15:00,14.58,14.58,14.56,14.56,274600.0,11.0352,11.0352,11.0201,11.0201,274600.0
2007-05-22 14:20:00,14.56,14.57,14.55,14.56,190400.0,11.0201,11.0277,11.0125,11.0201,190400.0
2007-05-22 14:25:00,14.56,14.57,14.56,14.56,49800.0,11.0201,11.0277,11.0201,11.0201,49800.0
2007-05-22 14:30:00,14.57,14.57,14.55,14.56,224600.0,11.0277,11.0277,11.0125,11.0201,224600.0
2007-05-22 14:35:00,14.56,14.56,14.54,14.55,361800.0,11.0201,11.0201,11.0049,11.0125,361800.0
2007-05-22 14:40:00,14.55,14.55,14.53,14.53,132600.0,11.0125,11.0125,10.9974,10.9974,132600.0
2007-05-22 14:45:00,14.54,14.54,14.51,14.52,349800.0,11.0049,11.0049,10.9822,10.9898,349800.0
2007-05-22 14:50:00,14.52,14.52,14.5,14.52,249200.0,10.9898,10.9898,10.9747,10.9898,249200.0
2007-05-22 14:55:00,14.52,14.52,14.5,14.51,215000.0,10.9898,10.9898,10.9747,10.9822,215000.0
2007-05-22 15:00:00,14.51,14.51,14.5,14.51,211000.0,10.9822,10.9822,10.9747,10.9822,211000.0
2007-05-22 15:05:00,14.51,14.55,14.51,14.54,462400.0,10.9822,11.0125,10.9822,11.0049,462400.0
2007-05-22 15:10:00,14.54,14.54,14.51,14.52,102600.0,11.0049,11.0049,10.9822,10.9898,102600.0
2007-05-22 15:15:00,14.52,14.53,14.5,14.51,373000.0,10.9898,10.9974,10.9747,10.9822,373000.0
2007-05-22 15:20:00,14.51,14.53,14.5,14.52,126200.0,10.9822,10.9974,10.9747,10.9898,126200.0
2007-05-22 15:25:00,14.52,14.53,14.52,14.53,172200.0,10.9898,10.9974,10.9898,10.9974,172200.0
2007-05-22 15:30:00,14.53,14.54,14.51,14.52,513200.0,10.9974,11.0049,10.9822,10.9898,513200.0
2007-05-22 15:35:00,14.52,14.53,14.51,14.52,202000.0,10.9898,10.9974,10.9822,10.9898,202000.0
2007-05-22 15:40:00,14.52,14.53,14.51,14.51,285600.0,10.9898,10.9974,10.9822,10.9822,285600.0
2007-05-22 15:45:00,14.51,14.52,14.5,14.5,472400.0,10.9822,10.9898,10.9747,10.9747,472400.0
2007-05-22 15:50:00,14.51,14.51,14.49,14.5,242800.0,10.9822,10.9822,10.9671,10.9747,242800.0
2007-05-22 15:55:00,14.5,14.51,14.49,14.5,648200.0,10.9747,10.9822,10.9671,10.9747,648200.0
2007-05-23 09:30:00,14.59,14.62,14.54,14.59,468800.0,11.0428,11.0655,11.0049,11.0428,468800.0
2007-05-23 09:35:00,14.59,14.61,14.53,14.59,270200.0,11.0428,11.0579,10.9974,11.0428,270200.0
2007-05-23 09:40:00,14.59,14.62,14.57,14.6,133000.0,11.0428,11.0655,11.0277,11.0504,133000.0
2007-05-23 09:45:00,14.6,14.61,14.53,14.55,182200.0,11.0504,11.0579,10.9974,11.0125,182200.0
2007-05-23 09:50:00,14.55,14.58,14.55,14.56,200000.0,11.0125,11.0352,11.0125,11.0201,200000.0
2007-05-23 09:55:00,14.56,14.58,14.55,14.56,136800.0,11.0201,11.0352,11.0125,11.0201,136800.0
2007-05-23 10:00:00,14.55,14.56,14.51,14.56,289600.0,11.0125,11.0201,10.9822,11.0201,289600.0
2007-05-23 10:05:00,14.56,14.58,14.54,14.55,248400.0,11.0201,11.0352,11.0049,11.0125,248400.0
2007-05-23 10:10:00,14.54,14.58,14.54,14.56,298400.0,11.0049,11.0352,11.0049,11.0201,298400.0
2007-05-23 10:15:00,14.56,14.58,14.55,14.58,178800.0,11.0201,11.0352,11.0125,11.0352,178800.0
2007-05-23 10:20:00,14.58,14.58,14.55,14.56,259400.0,11.0352,11.0352,11.0125,11.0201,259400.0
2007-05-23 10:25:00,14.56,14.6,14.56,14.6,292200.0,11.0201,11.0504,11.0201,11.0504,292200.0
2007-05-23 10:30:00,14.6,14.6,14.58,14.58,307600.0,11.0504,11.0504,11.0352,11.0352,307600.0
2007-05-23 10:35:00,14.58,14.59,14.55,14.56,157800.0,11.0352,11.0428,11.0125,11.0201,157800.0
2007-05-23 10:40:00,14.55,14.58,14.55,14.56,207800.0,11.0125,11.0352,11.0125,11.0201,207800.0
2007-05-23 10:45:00,14.56,14.57,14.55,14.56,126800.0,11.0201,11.0277,11.0125,11.0201,126800.0
2007-05-23 10:50:00,14.56,14.58,14.56,14.56,146800.0,11.0201,11.0352,11.0201,11.0201,146800.0
2007-05-23 10:55:00,14.56,14.57,14.55,14.56,232400.0,11.0201,11.0277,11.0125,11.0201,232400.0
2007-05-23 11:00:00,14.56,14.56,14.56,14.56,96200.0,11.0201,11.0201,11.0201,11.0201,96200.0
2007-05-23 11:05:00,14.56,14.56,14.54,14.55,167800.0,11.0201,11.0201,11.0049,11.0125,167800.0
2007-05-23 11:10:00,14.55,14.55,14.53,14.53,260800.0,11.0125,11.0125,10.9974,10.9974,260800.0
2007-05-23 11:15:00,14.54,14.54,14.53,14.53,281000.0,11.0049,11.0049,10.9974,10.9974,281000.0
2007-05-23 11:20:00,14.53,14.55,14.53,14.55,177600.0,10.9974,11.0125,10.9974,11.0125,177600.0
2007-05-23 11:25:00,14.55,14.55,14.55,14.55,155600.0,11.0125,11.0125,11.0125,11.0125,155600.0
2007-05-23 11:30:00,14.55,14.56,14.54,14.55,223200.0,11.0125,11.0201,11.0049,11.0125,223200.0
2007-05-23 11:35:00,14.56,14.56,14.55,14.55,64000.0,11.0201,11.0201,11.0125,11.0125,64000.0
2007-05-23 11:40:00,14.55,14.56,14.55,14.55,141600.0,11.0125,11.0201,11.0125,11.0125,141600.0
2007-05-23 11:45:00,14.56,14.59,14.56,14.58,178600.0,11.0201,11.0428,11.0201,11.0352,178600.0
2007-05-23 11:50:00,14.58,14.59,14.58,14.59,153200.0,11.0352,11.0428,11.0352,11.0428,153200.0
2007-05-23 11:55:00,14.59,14.61,14.59,14.59,301200.0,11.0428,11.0579,11.0428,11.0428,301200.0
2007-05-23 12:00:00,14.59,14.61,14.59,14.61,116000.0,11.0428,11.0579,11.0428,11.0579,116000.0
2007-05-23 12:05:00,14.61,14.61,14.6,14.61,182800.0,11.0579,11.0579,11.0504,11.0579,182800.0
2007-05-23 12:10:00,14.61,14.61,14.6,14.6,179400.0,11.0579,11.0579,11.0504,11.0504,179400.0
2007-05-23 12:15:00,14.61,14.61,14.6,14.61,200600.0,11.0579,11.0579,11.0504,11.0579,200600.0
2007-05-23 12:20:00,14.61,14.61,14.59,14.6,111600.0,11.0579,11.0579,11.0428,11.0504,111600.0
2007-05-23 12:25:00,14.6,14.61,14.6,14.6,115800.0,11.0504,11.0579,11.0504,11.0504,115800.0
2007-05-23 12:30:00,14.6,14.6,14.59,14.6,168600.0,11.0504,11.0504,11.0428,11.0504,168600.0
2007-05-23 12:35:00,14.6,14.6,14.59,14.59,93800.0,11.0504,11.0504,11.0428,11.0428,93800.0
2007-05-23 12:40:00,14.58,14.6,14.56,14.6,118000.0,11.0352,11.0504,11.0201,11.0504,118000.0
2007-05-23 12:45:00,14.6,14.6,14.59,14.59,127200.0,11.0504,11.0504,11.0428,11.0428,127200.0
2007-05-23 12:50:00,14.59,14.61,14.59,14.6,199800.0,11.0428,11.0579,11.0428,11.0504,199800.0
2007-05-23 12:55:00,14.6,14.6,14.6,14.6,69400.0,11.0504,11.0504,11.0504,11.0504,69400.0
2007-05-23 13:00:00,14.6,14.61,14.6,14.61,100800.0,11.0504,11.0579,11.0504,11.0579,100800.0
2007-05-23 13:05:00,14.61,14.62,14.6,14.62,92400.0,11.0579,11.0655,11.0504,11.0655,92400.0
2007-05-23 13:10:00,14.62,14.63,14.61,14.63,137400.0,11.0655,11.0731,11.0579,11.0731,137400.0
2007-05-23 13:15:00,14.63,14.63,14.62,14.62,100200.0,11.0731,11.0731,11.0655,11.0655,100200.0
2007-05-23 13:20:00,14.63,14.63,14.6,14.61,116000.0,11.0731,11.0731,11.0504,11.0579,116000.0
2007-05-23 13:25:00,14.61,14.61,14.6,14.6,286200.0,11.0579,11.0579,11.0504,11.0504,286200.0
2007-05-23 13:30:00,14.61,14.61,14.59,14.59,106200.0,11.0579,11.0579,11.0428,11.0428,106200.0
2007-05-23 13:35:00,14.59,14.6,14.56,14.56,169600.0,11.0428,11.0504,11.0201,11.0201,169600.0
2007-05-23 13:40:00,14.56,14.58,14.56,14.56,91800.0,11.0201,11.0352,11.0201,11.0201,91800.0
2007-05-23 13:45:00,14.56,14.58,14.56,14.58,135600.0,11.0201,11.0352,11.0201,11.0352,135600.0
2007-05-23 13:50:00,14.58,14.59,14.58,14.58,94800.0,11.0352,11.0428,11.0352,11.0352,94800.0
2007-05-23 13:55:00,14.58,14.58,14.55,14.56,130800.0,11.0352,11.0352,11.0125,11.0201,130800.0
2007-05-23 14:00:00,14.56,14.57,14.53,14.54,284800.0,11.0201,11.0277,10.9974,11.0049,284800.0
2007-05-23 14:05:00,14.54,14.59,14.53,14.55,125400.0,11.0049,11.0428,10.9974,11.0125,125400.0
2007-05-23 14:10:00,14.55,14.58,14.54,14.57,132000.0,11.0125,11.0352,11.0049,11.0277,132000.0
2007-05-23 14:15:00,14.56,14.57,14.53,14.53,126400.0,11.0201,11.0277,10.9974,10.9974,126400.0
2007-05-23 14:20:00,14.53,14.53,14.51,14.52,325200.0,10.9974,10.9974,10.9822,10.9898,325200.0
2007-05-23 14:25:00,14.52,14.52,14.47,14.48,410800.0,10.9898,10.9898,10.952,10.9595,410800.0
2007-05-23 14:30:00,14.49,14.52,14.49,14.49,302800.0,10.9671,10.9898,10.9671,10.9671,302800.0
2007-05-23 14:35:00,14.5,14.5,14.48,14.49,266800.0,10.9747,10.9747,10.9595,10.9671,266800.0
2007-05-23 14:40:00,14.49,14.5,14.49,14.49,212200.0,10.9671,10.9747,10.9671,10.9671,212200.0
2007-05-23 14:45:00,14.49,14.55,14.49,14.52,176200.0,10.9671,11.0125,10.9671,10.9898,176200.0
2007-05-23 14:50:00,14.52,14.53,14.51,14.52,152600.0,10.9898,10.9974,10.9822,10.9898,152600.0
2007-05-23 14:55:00,14.52,14.53,14.49,14.5,238200.0,10.9898,10.9974,10.9671,10.9747,238200.0
2007-05-23 15:00:00,14.5,14.5,14.49,14.5,121000.0,10.9747,10.9747,10.9671,10.9747,121000.0
2007-05-23 15:05:00,14.5,14.5,14.49,14.49,157000.0,10.9747,10.9747,10.9671,10.9671,157000.0
2007-05-23 15:10:00,14.49,14.49,14.47,14.48,163000.0,10.9671,10.9671,10.952,10.9595,163000.0
2007-05-23 15:15:00,14.48,14.5,14.47,14.5,213200.0,10.9595,10.9747,10.952,10.9747,213200.0
2007-05-23 15:20:00,14.5,14.5,14.47,14.5,344400.0,10.9747,10.9747,10.952,10.9747,344400.0
2007-05-23 15:25:00,14.5,14.5,14.48,14.49,138200.0,10.9747,10.9747,10.9595,10.9671,138200.0
2007-05-23 15:30:00,14.49,14.49,14.46,14.48,286400.0,10.9671,10.9671,10.9444,10.9595,286400.0
2007-05-23 15:35:00,14.48,14.49,14.48,14.49,170000.0,10.9595,10.9671,10.9595,10.9671,170000.0
2007-05-23 15:40:00,14.49,14.49,14.47,14.47,291600.0,10.9671,10.9671,10.952,10.952,291600.0
2007-05-23 15:45:00,14.47,14.47,14.44,14.45,311400.0,10.952,10.952,10.9293,10.9368,311400.0
2007-05-23 15:50:00,14.45,14.45,14.44,14.44,523600.0,10.9368,10.9368,10.9293,10.9293,523600.0
2007-05-23 15:55:00,14.45,14.46,14.44,14.44,686000.0,10.9368,10.9444,10.9293,10.9293,686000.0
2007-05-24 09:30:00,14.45,14.55,14.45,14.47,391000.0,10.9368,11.0125,10.9368,10.952,391000.0
2007-05-24 09:35:00,14.47,14.49,14.45,14.47,257800.0,10.952,10.9671,10.9368,10.952,257800.0
2007-05-24 09:40:00,14.47,14.47,14.43,14.44,366400.0,10.952,10.952,10.9217,10.9293,366400.0
2007-05-24 09:45:00,14.44,14.48,14.44,14.48,189000.0,10.9293,10.9595,10.9293,10.9595,189000.0
2007-05-24 09:50:00,14.49,14.52,14.47,14.51,239800.0,10.9671,10.9898,10.952,10.9822,239800.0
2007-05-24 09:55:00,14.51,14.52,14.49,14.49,198000.0,10.9822,10.9898,10.9671,10.9671,198000.0
2007-05-24 10:00:00,14.49,14.58,14.49,14.54,539400.0,10.9671,11.0352,10.9671,11.0049,539400.0
2007-05-24 10:05:00,14.54,14.56,14.52,14.55,367400.0,11.0049,11.0201,10.9898,11.0125,367400.0
2007-05-24 10:10:00,14.55,14.56,14.53,14.53,320000.0,11.0125,11.0201,10.9974,10.9974,320000.0
2007-05-24 10:15:00,14.53,14.56,14.52,14.56,96600.0,10.9974,11.0201,10.9898,11.0201,96600.0
2007-05-24 10:20:00,14.56,14.56,14.51,14.52,218600.0,11.0201,11.0201,10.9822,10.9898,218600.0
2007-05-24 10:25:00,14.53,14.53,14.51,14.51,116000.0,10.9974,10.9974,10.9822,10.9822,116000.0
2007-05-24 10:30:00,14.52,14.53,14.5,14.51,120000.0,10.9898,10.9974,10.9747,10.9822,120000.0
2007-05-24 10:35:00,14.51,14.51,14.47,14.48,273400.0,10.9822,10.9822,10.952,10.9595,273400.0
2007-05-24 10:40:00,14.47,14.48,14.43,14.44,168800.0,10.952,10.9595,10.9217,10.9293,168800.0
2007-05-24 10:45:00,14.44,14.5,14.43,14.46,282800.0,10.9293,10.9747,10.9217,10.9444,282800.0
2007-05-24 10:50:00,14.46,14.46,14.44,14.44,175400.0,10.9444,10.9444,10.9293,10.9293,175400.0
2007-05-24 10:55:00,14.44,14.44,14.38,14.39,407400.0,10.9293,10.9293,10.8838,10.8914,407400.0
2007-05-24 11:00:00,14.38,14.42,14.38,14.4,247600.0,10.8838,10.9141,10.8838,10.899,247600.0
2007-05-24 11:05:00,14.4,14.45,14.38,14.45,282800.0,10.899,10.9368,10.8838,10.9368,282800.0
2007-05-24 11:10:00,14.45,14.46,14.38,14.38,333600.0,10.9368,10.9444,10.8838,10.8838,333600.0
2007-05-24 11:15:00,14.38,14.38,14.27,14.27,559400.0,10.8838,10.8838,10.8006,10.8006,559400.0
2007-05-24 11:20:00,14.28,14.33,14.27,14.33,384200.0,10.8082,10.846,10.8006,10.846,384200.0
2007-05-24 11:25:00,14.33,14.33,14.27,14.27,761400.0,10.846,10.846,10.8006,10.8006,761400.0
2007-05-24 11:30:00,14.28,14.32,14.25,14.3,347400.0,10.8082,10.8384,10.7855,10.8233,347400.0
2007-05-24 11:35:00,14.3,14.33,14.28,14.33,132800.0,10.8233,10.846,10.8082,10.846,132800.0
2007-05-24 11:40:00,14.33,14.33,14.27,14.33,330200.0,10.846,10.846,10.8006,10.846,330200.0
2007-05-24 11:45:00,14.33,14.33,14.3,14.3,274800.0,10.846,10.846,10.8233,10.8233,274800.0
2007-05-24 11:50:00,14.3,14.3,14.29,14.3,239200.0,10.8233,10.8233,10.8157,10.8233,239200.0
2007-05-24 11:55:00,14.3,14.31,14.29,14.3,288800.0,10.8233,10.8309,10.8157,10.8233,288800.0
2007-05-24 12:00:00,14.3,14.3,14.27,14.27,569800.0,10.8233,10.8233,10.8006,10.8006,569800.0
2007-05-24 12:05:00,14.27,14.28,14.24,14.24,1191200.0,10.8006,10.8082,10.7779,10.7779,1191200.0
2007-05-24 12:10:00,14.24,14.25,14.22,14.23,302200.0,10.7779,10.7855,10.7627,10.7703,302200.0
2007-05-24 12:15:00,14.23,14.26,14.22,14.24,658000.0,10.7703,10.793,10.7627,10.7779,658000.0
2007-05-24 12:20:00,14.24,14.24,14.22,14.23,700000.0,10.7779,10.7779,10.7627,10.7703,700000.0
2007-05-24 12:25:00,14.24,14.24,14.21,14.22,341800.0,10.7779,10.7779,10.7552,10.7627,341800.0
2007-05-24 12:30:00,14.22,14.22,14.19,14.2,580400.0,10.7627,10.7627,10.74,10.7476,580400.0
2007-05-24 12:35:00,14.2,14.21,14.19,14.21,228800.0,10.7476,10.7552,10.74,10.7552,228800.0
2007-05-24 12:40:00,14.21,14.23,14.2,14.22,242000.0,10.7552,10.7703,10.7476,10.7627,242000.0
2007-05-24 12:45:00,14.23,14.24,14.22,14.24,410600.0,10.7703,10.7779,10.7627,10.7779,410600.0
2007-05-24 12:50:00,14.23,14.23,14.21,14.22,164800.0,10.7703,10.7703,10.7552,10.7627,164800.0
2007-05-24 12:55:00,14.22,14.26,14.22,14.26,383800.0,10.7627,10.793,10.7627,10.793,383800.0
2007-05-24 13:00:00,14.26,14.3,14.25,14.3,190600.0,10.793,10.8233,10.7855,10.8233,190600.0
2007-05-24 13:05:00,14.29,14.3,14.26,14.26,159600.0,10.8157,10.8233,10.793,10.793,159600.0
2007-05-24 13:10:00,14.27,14.28,14.26,14.27,389000.0,10.8006,10.8082,10.793,10.8006,389000.0
2007-05-24 13:15:00,14.27,14.31,14.27,14.29,256600.0,10.8006,10.8309,10.8006,10.8157,256600.0
2007-05-24 13:20:00,14.29,14.29,14.28,14.28,153800.0,10.8157,10.8157,10.8082,10.8082,153800.0
2007-05-24 13:25:00,14.28,14.28,14.26,14.27,133200.0,10.8082,10.8082,10.793,10.8006,133200.0
2007-05-24 13:30:00,14.28,14.28,14.25,14.25,181000.0,10.8082,10.8082,10.7855,10.7855,181000.0
2007-05-24 13:35:00,14.26,14.27,14.24,14.26,259800.0,10.793,10.8006,10.7779,10.793,259800.0
2007-05-24 13:40:00,14.26,14.28,14.25,14.28,178800.0,10.793,10.8082,10.7855,10.8082,178800.0
2007-05-24 13:45:00,14.28,14.28,14.27,14.27,178800.0,10.8082,10.8082,10.8006,10.8006,178800.0
2007-05-24 13:50:00,14.27,14.28,14.24,14.27,540600.0,10.8006,10.8082,10.7779,10.8006,540600.0
2007-05-24 13:55:00,14.27,14.29,14.27,14.28,313600.0,10.8006,10.8157,10.8006,10.8082,313600.0
2007-05-24 14:00:00,14.28,14.28,14.26,14.27,569600.0,10.8082,10.8082,10.793,10.8006,569600.0
2007-05-24 14:05:00,14.27,14.28,14.24,14.26,420800.0,10.8006,10.8082,10.7779,10.793,420800.0
2007-05-24 14:10:00,14.26,14.27,14.22,14.24,392000.0,10.793,10.8006,10.7627,10.7779,392000.0
2007-05-24 14:15:00,14.24,14.25,14.24,14.24,349800.0,10.7779,10.7855,10.7779,10.7779,349800.0
2007-05-24 14:20:00,14.23,14.26,14.23,14.24,212400.0,10.7703,10.793,10.7703,10.7779,212400.0
2007-05-24 14:25:00,14.24,14.24,14.2,14.21,390800.0,10.7779,10.7779,10.7476,10.7552,390800.0
2007-05-24 14:30:00,14.21,14.22,14.2,14.21,155200.0,10.7552,10.7627,10.7476,10.7552,155200.0
2007-05-24 14:35:00,14.21,14.22,14.18,14.19,546000.0,10.7552,10.7627,10.7325,10.74,546000.0
2007-05-24 14:40:00,14.19,14.2,14.17,14.17,553600.0,10.74,10.7476,10.7249,10.7249,553600.0
2007-05-24 14:45:00,14.18,14.18,14.15,14.17,393000.0,10.7325,10.7325,10.7098,10.7249,393000.0
2007-05-24 14:50:00,14.17,14.17,14.15,14.15,519400.0,10.7249,10.7249,10.7098,10.7098,519400.0
2007-05-24 14:55:00,14.16,14.17,14.15,14.16,531400.0,10.7173,10.7249,10.7098,10.7173,531400.0
2007-05-24 15:00:00,14.15,14.18,14.15,14.17,270600.0,10.7098,10.7325,10.7098,10.7249,270600.0
2007-05-24 15:05:00,14.17,14.22,14.17,14.22,736600.0,10.7249,10.7627,10.7249,10.7627,736600.0
2007-05-24 15:10:00,14.22,14.24,14.21,14.23,659200.0,10.7627,10.7779,10.7552,10.7703,659200.0
2007-05-24 15:15:00,14.23,14.24,14.18,14.19,462000.0,10.7703,10.7779,10.7325,10.74,462000.0
2007-05-24 15:20:00,14.18,14.22,14.15,14.15,458400.0,10.7325,10.7627,10.7098,10.7098,458400.0
2007-05-24 15:25:00,14.16,14.16,14.14,14.15,596800.0,10.7173,10.7173,10.7022,10.7098,596800.0
2007-05-24 15:30:00,14.15,14.18,14.13,14.13,543000.0,10.7098,10.7325,10.6946,10.6946,543000.0
2007-05-24 15:35:00,14.13,14.14,14.13,14.13,598000.0,10.6946,10.7022,10.6946,10.6946,598000.0
2007-05-24 15:40:00,14.13,14.13,14.1,14.11,1022600.0,10.6946,10.6946,10.6719,10.6795,1022600.0
2007-05-24 15:45:00,14.11,14.15,14.04,14.11,2036400.0,10.6795,10.7098,10.6265,10.6795,2036400.0
2007-05-24 15:50:00,14.11,14.13,14.1,14.13,958400.0,10.6795,10.6946,10.6719,10.6946,958400.0
2007-05-24 15:55:00,14.13,14.15,14.13,14.15,1223600.0,10.6946,10.7098,10.6946,10.7098,1223600.0
2007-05-25 09:30:00,14.27,14.27,14.18,14.18,528000.0,10.8006,10.8006,10.7325,10.7325,528000.0
2007-05-25 09:35:00,14.18,14.2,14.15,14.18,356200.0,10.7325,10.7476,10.7098,10.7325,356200.0
2007-05-25 09:40:00,14.18,14.23,14.15,14.18,233000.0,10.7325,10.7703,10.7098,10.7325,233000.0
2007-05-25 09:45:00,14.18,14.2,14.16,14.2,167800.0,10.7325,10.7476,10.7173,10.7476,167800.0
2007-05-25 09:50:00,14.2,14.22,14.2,14.22,293800.0,10.7476,10.7627,10.7476,10.7627,293800.0
2007-05-25 09:55:00,14.22,14.24,14.22,14.22,265400.0,10.7627,10.7779,10.7627,10.7627,265400.0
2007-05-25 10:00:00,14.22,14.24,14.21,14.23,303800.0,10.7627,10.7779,10.7552,10.7703,303800.0
2007-05-25 10:05:00,14.24,14.24,14.22,14.23,170800.0,10.7779,10.7779,10.7627,10.7703,170800.0
2007-05-25 10:10:00,14.24,14.27,14.24,14.27,241200.0,10.7779,10.8006,10.7779,10.8006,241200.0
2007-05-25 10:15:00,14.27,14.28,14.26,14.27,181800.0,10.8006,10.8082,10.793,10.8006,181800.0
2007-05-25 10:20:00,14.27,14.27,14.24,14.24,198400.0,10.8006,10.8006,10.7779,10.7779,198400.0
2007-05-25 10:25:00,14.24,14.26,14.22,14.22,207600.0,10.7779,10.793,10.7627,10.7627,207600.0
2007-05-25 10:30:00,14.22,14.25,14.22,14.24,120400.0,10.7627,10.7855,10.7627,10.7779,120400.0
2007-05-25 10:35:00,14.24,14.29,14.24,14.28,124400.0,10.7779,10.8157,10.7779,10.8082,124400.0
2007-05-25 10:40:00,14.29,14.29,14.27,14.29,148800.0,10.8157,10.8157,10.8006,10.8157,148800.0
2007-05-25 10:45:00,14.29,14.29,14.25,14.26,135600.0,10.8157,10.8157,10.7855,10.793,135600.0
2007-05-25 10:50:00,14.26,14.28,14.26,14.28,114800.0,10.793,10.8082,10.793,10.8082,114800.0
2007-05-25 10:55:00,14.28,14.28,14.24,14.25,131600.0,10.8082,10.8082,10.7779,10.7855,131600.0
2007-05-25 11:00:00,14.26,14.26,14.22,14.22,178000.0,10.793,10.793,10.7627,10.7627,178000.0
2007-05-25 11:05:00,14.22,14.25,14.21,14.21,219000.0,10.7627,10.7855,10.7552,10.7552,219000.0
2007-05-25 11:10:00,14.21,14.21,14.2,14.2,141600.0,10.7552,10.7552,10.7476,10.7476,141600.0
2007-05-25 11:15:00,14.21,14.21,14.2,14.21,146800.0,10.7552,10.7552,10.7476,10.7552,146800.0
2007-05-25 11:20:00,14.21,14.21,14.19,14.19,242800.0,10.7552,10.7552,10.74,10.74,242800.0
2007-05-25 11:25:00,14.19,14.19,14.18,14.18,178800.0,10.74,10.74,10.7325,10.7325,178800.0
2007-05-25 11:30:00,14.19,14.19,14.18,14.19,128600.0,10.74,10.74,10.7325,10.74,128600.0
2007-05-25 11:35:00,14.18,14.19,14.18,14.19,148000.0,10.7325,10.74,10.7325,10.74,148000.0
2007-05-25 11:40:00,14.19,14.19,14.15,14.15,264400.0,10.74,10.74,10.7098,10.7098,264400.0
2007-05-25 11:45:00,14.15,14.17,14.15,14.15,168200.0,10.7098,10.7249,10.7098,10.7098,168200.0
2007-05-25 11:50:00,14.15,14.16,14.12,14.13,328600.0,10.7098,10.7173,10.6871,10.6946,328600.0
2007-05-25 11:55:00,14.13,14.13,14.11,14.13,339800.0,10.6946,10.6946,10.6795,10.6946,339800.0
2007-05-25 12:00:00,14.13,14.13,14.11,14.12,177000.0,10.6946,10.6946,10.6795,10.6871,177000.0
2007-05-25 12:05:00,14.12,14.13,14.11,14.12,504600.0,10.6871,10.6946,10.6795,10.6871,504600.0
2007-05-25 12:10:00,14.11,14.12,14.11,14.12,200600.0,10.6795,10.6871,10.6795,10.6871,200600.0
2007-05-25 12:15:00,14.12,14.13,14.11,14.11,244400.0,10.6871,10.6946,10.6795,10.6795,244400.0
2007-05-25 12:20:00,14.12,14.13,14.11,14.12,140000.0,10.6871,10.6946,10.6795,10.6871,140000.0
2007-05-25 12:25:00,14.12,14.12,14.1,14.11,271800.0,10.6871,10.6871,10.6719,10.6795,271800.0
2007-05-25 12:30:00,14.11,14.13,14.1,14.13,124600.0,10.6795,10.6946,10.6719,10.6946,124600.0
2007-05-25 12:35:00,14.13,14.15,14.13,14.13,158600.0,10.6946,10.7098,10.6946,10.6946,158600.0
2007-05-25 12:40:00,14.13,14.14,14.13,14.13,297400.0,10.6946,10.7022,10.6946,10.6946,297400.0
2007-05-25 12:45:00,14.14,14.15,14.13,14.15,101000.0,10.7022,10.7098,10.6946,10.7098,101000.0
2007-05-25 12:50:00,14.14,14.16,14.13,14.16,249000.0,10.7022,10.7173,10.6946,10.7173,249000.0
2007-05-25 12:55:00,14.16,14.17,14.15,14.16,202600.0,10.7173,10.7249,10.7098,10.7173,202600.0
2007-05-25 13:00:00,14.15,14.17,14.15,14.17,86200.0,10.7098,10.7249,10.7098,10.7249,86200.0
2007-05-25 13:05:00,14.17,14.19,14.17,14.19,352800.0,10.7249,10.74,10.7249,10.74,352800.0
2007-05-25 13:10:00,14.2,14.22,14.19,14.21,195400.0,10.7476,10.7627,10.74,10.7552,195400.0
2007-05-25 13:15:00,14.21,14.21,14.2,14.21,65600.0,10.7552,10.7552,10.7476,10.7552,65600.0
2007-05-25 13:20:00,14.2,14.21,14.19,14.21,226600.0,10.7476,10.7552,10.74,10.7552,226600.0
2007-05-25 13:25:00,14.21,14.22,14.2,14.22,197600.0,10.7552,10.7627,10.7476,10.7627,197600.0
2007-05-25 13:30:00,14.21,14.22,14.21,14.21,171600.0,10.7552,10.7627,10.7552,10.7552,171600.0
2007-05-25 13:35:00,14.21,14.22,14.21,14.22,313400.0,10.7552,10.7627,10.7552,10.7627,313400.0
2007-05-25 13:40:00,14.21,14.22,14.21,14.22,135600.0,10.7552,10.7627,10.7552,10.7627,135600.0
2007-05-25 13:45:00,14.22,14.22,14.21,14.22,164000.0,10.7627,10.7627,10.7552,10.7627,164000.0
2007-05-25 13:50:00,14.22,14.22,14.22,14.22,128400.0,10.7627,10.7627,10.7627,10.7627,128400.0
2007-05-25 13:55:00,14.22,14.24,14.22,14.24,86400.0,10.7627,10.7779,10.7627,10.7779,86400.0
2007-05-25 14:00:00,14.24,14.26,14.23,14.25,237600.0,10.7779,10.793,10.7703,10.7855,237600.0
2007-05-25 14:05:00,14.25,14.28,14.25,14.27,334000.0,10.7855,10.8082,10.7855,10.8006,334000.0
2007-05-25 14:10:00,14.27,14.28,14.26,14.27,180200.0,10.8006,10.8082,10.793,10.8006,180200.0
2007-05-25 14:15:00,14.27,14.27,14.27,14.27,205800.0,10.8006,10.8006,10.8006,10.8006,205800.0
2007-05-25 14:20:00,14.27,14.28,14.27,14.28,102600.0,10.8006,10.8082,10.8006,10.8082,102600.0
2007-05-25 14:25:00,14.28,14.28,14.27,14.27,149400.0,10.8082,10.8082,10.8006,10.8006,149400.0
2007-05-25 14:30:00,14.27,14.27,14.21,14.27,44200.0,10.8006,10.8006,10.7552,10.8006,44200.0
2007-05-25 14:35:00,14.27,14.29,14.27,14.28,257400.0,10.8006,10.8157,10.8006,10.8082,257400.0
2007-05-25 14:40:00,14.28,14.3,14.27,14.29,261000.0,10.8082,10.8233,10.8006,10.8157,261000.0
2007-05-25 14:45:00,14.3,14.3,14.29,14.3,150800.0,10.8233,10.8233,10.8157,10.8233,150800.0
2007-05-25 14:50:00,14.3,14.31,14.3,14.3,466600.0,10.8233,10.8309,10.8233,10.8233,466600.0
2007-05-25 14:55:00,14.3,14.33,14.3,14.32,368000.0,10.8233,10.846,10.8233,10.8384,368000.0
2007-05-25 15:00:00,14.32,14.33,14.31,14.32,302200.0,10.8384,10.846,10.8309,10.8384,302200.0
2007-05-25 15:05:00,14.32,14.33,14.31,14.33,263600.0,10.8384,10.846,10.8309,10.846,263600.0
2007-05-25 15:10:00,14.33,14.35,14.33,14.35,366600.0,10.846,10.8611,10.846,10.8611,366600.0
2007-05-25 15:15:00,14.34,14.35,14.34,14.35,266800.0,10.8536,10.8611,10.8536,10.8611,266800.0
2007-05-25 15:20:00,14.35,14.35,14.33,14.34,499400.0,10.8611,10.8611,10.846,10.8536,499400.0
2007-05-25 15:25:00,14.35,14.35,14.34,14.34,173400.0,10.8611,10.8611,10.8536,10.8536,173400.0
2007-05-25 15:30:00,14.34,14.34,14.33,14.33,164400.0,10.8536,10.8536,10.846,10.846,164400.0
2007-05-25 15:35:00,14.33,14.33,14.31,14.33,392200.0,10.846,10.846,10.8309,10.846,392200.0
2007-05-25 15:40:00,14.33,14.34,14.32,14.34,231400.0,10.846,10.8536,10.8384,10.8536,231400.0
2007-05-25 15:45:00,14.34,14.34,14.32,14.33,391800.0,10.8536,10.8536,10.8384,10.846,391800.0
2007-05-25 15:50:00,14.33,14.33,14.31,14.32,471800.0,10.846,10.846,10.8309,10.8384,471800.0
2007-05-25 15:55:00,14.31,14.33,14.3,14.3,793200.0,10.8309,10.846,10.8233,10.8233,793200.0
2007-05-29 09:30:00,14.35,14.35,14.25,14.31,713400.0,10.8611,10.8611,10.7855,10.8309,713400.0
2007-05-29 09:35:00,14.31,14.32,14.25,14.3,164600.0,10.8309,10.8384,10.7855,10.8233,164600.0
2007-05-29 09:40:00,14.3,14.3,14.26,14.27,117200.0,10.8233,10.8233,10.793,10.8006,117200.0
2007-05-29 09:45:00,14.26,14.29,14.26,14.28,122200.0,10.793,10.8157,10.793,10.8082,122200.0
2007-05-29 09:50:00,14.29,14.3,14.28,14.29,73600.0,10.8157,10.8233,10.8082,10.8157,73600.0
2007-05-29 09:55:00,14.29,14.32,14.29,14.32,240400.0,10.8157,10.8384,10.8157,10.8384,240400.0
2007-05-29 10:00:00,14.32,14.35,14.3,14.34,248800.0,10.8384,10.8611,10.8233,10.8536,248800.0
2007-05-29 10:05:00,14.34,14.37,14.33,14.37,459600.0,10.8536,10.8763,10.846,10.8763,459600.0
2007-05-29 10:10:00,14.37,14.37,14.34,14.35,296200.0,10.8763,10.8763,10.8536,10.8611,296200.0
2007-05-29 10:15:00,14.35,14.36,14.3,14.3,332200.0,10.8611,10.8687,10.8233,10.8233,332200.0
2007-05-29 10:20:00,14.3,14.3,14.24,14.24,447000.0,10.8233,10.8233,10.7779,10.7779,447000.0
2007-05-29 10:25:00,14.24,14.24,14.21,14.24,326400.0,10.7779,10.7779,10.7552,10.7779,326400.0
2007-05-29 10:30:00,14.24,14.31,14.24,14.28,450200.0,10.7779,10.8309,10.7779,10.8082,450200.0
2007-05-29 10:35:00,14.27,14.31,14.27,14.3,115400.0,10.8006,10.8309,10.8006,10.8233,115400.0
2007-05-29 10:40:00,14.3,14.33,14.3,14.31,209400.0,10.8233,10.846,10.8233,10.8309,209400.0
2007-05-29 10:45:00,14.31,14.33,14.31,14.31,133200.0,10.8309,10.846,10.8309,10.8309,133200.0
2007-05-29 10:50:00,14.31,14.32,14.31,14.31,58200.0,10.8309,10.8384,10.8309,10.8309,58200.0
2007-05-29 10:55:00,14.31,14.34,14.31,14.33,113400.0,10.8309,10.8536,10.8309,10.846,113400.0
2007-05-29 11:00:00,14.33,14.33,14.29,14.3,113400.0,10.846,10.846,10.8157,10.8233,113400.0
2007-05-29 11:05:00,14.3,14.31,14.29,14.29,142800.0,10.8233,10.8309,10.8157,10.8157,142800.0
2007-05-29 11:10:00,14.29,14.31,14.29,14.31,95200.0,10.8157,10.8309,10.8157,10.8309,95200.0
2007-05-29 11:15:00,14.31,14.31,14.31,14.31,53600.0,10.8309,10.8309,10.8309,10.8309,53600.0
2007-05-29 11:20:00,14.31,14.31,14.29,14.29,127400.0,10.8309,10.8309,10.8157,10.8157,127400.0
2007-05-29 11:25:00,14.29,14.3,14.29,14.3,170000.0,10.8157,10.8233,10.8157,10.8233,170000.0
2007-05-29 11:30:00,14.31,14.33,14.31,14.33,246000.0,10.8309,10.846,10.8309,10.846,246000.0
2007-05-29 11:35:00,14.33,14.33,14.3,14.31,179800.0,10.846,10.846,10.8233,10.8309,179800.0
2007-05-29 11:40:00,14.31,14.33,14.31,14.33,221800.0,10.8309,10.846,10.8309,10.846,221800.0
2007-05-29 11:45:00,14.33,14.34,14.32,14.33,225600.0,10.846,10.8536,10.8384,10.846,225600.0
2007-05-29 11:50:00,14.33,14.34,14.33,14.34,195000.0,10.846,10.8536,10.846,10.8536,195000.0
2007-05-29 11:55:00,14.34,14.34,14.29,14.29,167600.0,10.8536,10.8536,10.8157,10.8157,167600.0
2007-05-29 12:00:00,14.3,14.31,14.29,14.31,245400.0,10.8233,10.8309,10.8157,10.8309,245400.0
2007-05-29 12:05:00,14.31,14.34,14.31,14.33,178200.0,10.8309,10.8536,10.8309,10.846,178200.0
2007-05-29 12:10:00,14.33,14.34,14.3,14.31,119400.0,10.846,10.8536,10.8233,10.8309,119400.0
2007-05-29 12:15:00,14.31,14.31,14.28,14.28,120200.0,10.8309,10.8309,10.8082,10.8082,120200.0
2007-05-29 12:20:00,14.28,14.29,14.26,14.26,141200.0,10.8082,10.8157,10.793,10.793,141200.0
2007-05-29 12:25:00,14.27,14.27,14.24,14.24,292000.0,10.8006,10.8006,10.7779,10.7779,292000.0
2007-05-29 12:30:00,14.25,14.27,14.24,14.26,223200.0,10.7855,10.8006,10.7779,10.793,223200.0
2007-05-29 12:35:00,14.26,14.26,14.22,14.22,93200.0,10.793,10.793,10.7627,10.7627,93200.0
2007-05-29 12:40:00,14.23,14.24,14.22,14.23,168400.0,10.7703,10.7779,10.7627,10.7703,168400.0
2007-05-29 12:45:00,14.23,14.24,14.23,14.23,76000.0,10.7703,10.7779,10.7703,10.7703,76000.0
2007-05-29 12:50:00,14.23,14.28,14.23,14.26,121200.0,10.7703,10.8082,10.7703,10.793,121200.0
2007-05-29 12:55:00,14.26,14.26,14.24,14.25,128200.0,10.793,10.793,10.7779,10.7855,128200.0
2007-05-29 13:00:00,14.25,14.26,14.24,14.24,109000.0,10.7855,10.793,10.7779,10.7779,109000.0
2007-05-29 13:05:00,14.24,14.27,14.24,14.27,270600.0,10.7779,10.8006,10.7779,10.8006,270600.0
2007-05-29 13:10:00,14.27,14.29,14.26,14.28,140200.0,10.8006,10.8157,10.793,10.8082,140200.0
2007-05-29 13:15:00,14.28,14.28,14.27,14.27,104200.0,10.8082,10.8082,10.8006,10.8006,104200.0
2007-05-29 13:20:00,14.28,14.28,14.22,14.22,308400.0,10.8082,10.8082,10.7627,10.7627,308400.0
2007-05-29 13:25:00,14.22,14.25,14.21,14.24,222400.0,10.7627,10.7855,10.7552,10.7779,222400.0
2007-05-29 13:30:00,14.25,14.26,14.24,14.24,90400.0,10.7855,10.793,10.7779,10.7779,90400.0
2007-05-29 13:35:00,14.24,14.24,14.21,14.21,138200.0,10.7779,10.7779,10.7552,10.7552,138200.0
2007-05-29 13:40:00,14.21,14.23,14.21,14.22,173400.0,10.7552,10.7703,10.7552,10.7627,173400.0
2007-05-29 13:45:00,14.22,14.24,14.22,14.22,95000.0,10.7627,10.7779,10.7627,10.7627,95000.0
2007-05-29 13:50:00,14.22,14.24,14.22,14.24,94600.0,10.7627,10.7779,10.7627,10.7779,94600.0
2007-05-29 13:55:00,14.24,14.24,14.22,14.23,50000.0,10.7779,10.7779,10.7627,10.7703,50000.0
2007-05-29 14:00:00,14.22,14.23,14.2,14.21,193000.0,10.7627,10.7703,10.7476,10.7552,193000.0
2007-05-29 14:05:00,14.21,14.23,14.21,14.23,141400.0,10.7552,10.7703,10.7552,10.7703,141400.0
2007-05-29 14:10:00,14.23,14.24,14.22,14.24,123200.0,10.7703,10.7779,10.7627,10.7779,123200.0
2007-05-29 14:15:00,14.24,14.24,14.22,14.23,140400.0,10.7779,10.7779,10.7627,10.7703,140400.0
2007-05-29 14:20:00,14.23,14.24,14.22,14.22,155800.0,10.7703,10.7779,10.7627,10.7627,155800.0
2007-05-29 14:25:00,14.22,14.24,14.22,14.23,137800.0,10.7627,10.7779,10.7627,10.7703,137800.0
2007-05-29 14:30:00,14.22,14.23,14.2,14.21,116400.0,10.7627,10.7703,10.7476,10.7552,116400.0
2007-05-29 14:35:00,14.21,14.22,14.21,14.21,314800.0,10.7552,10.7627,10.7552,10.7552,314800.0
2007-05-29 14:40:00,14.22,14.24,14.21,14.22,145600.0,10.7627,10.7779,10.7552,10.7627,145600.0
2007-05-29 14:45:00,14.22,14.22,14.21,14.22,82000.0,10.7627,10.7627,10.7552,10.7627,82000.0
2007-05-29 14:50:00,14.22,14.22,14.21,14.21,54000.0,10.7627,10.7627,10.7552,10.7552,54000.0
2007-05-29 14:55:00,14.22,14.22,14.2,14.21,128600.0,10.7627,10.7627,10.7476,10.7552,128600.0
2007-05-29 15:00:00,14.21,14.22,14.21,14.21,57800.0,10.7552,10.7627,10.7552,10.7552,57800.0
2007-05-29 15:05:00,14.22,14.22,14.21,14.21,126200.0,10.7627,10.7627,10.7552,10.7552,126200.0
2007-05-29 15:10:00,14.21,14.22,14.21,14.21,94200.0,10.7552,10.7627,10.7552,10.7552,94200.0
2007-05-29 15:15:00,14.22,14.24,14.21,14.22,228800.0,10.7627,10.7779,10.7552,10.7627,228800.0
2007-05-29 15:20:00,14.23,14.24,14.21,14.22,493400.0,10.7703,10.7779,10.7552,10.7627,493400.0
2007-05-29 15:25:00,14.22,14.26,14.21,14.24,294200.0,10.7627,10.793,10.7552,10.7779,294200.0
2007-05-29 15:30:00,14.25,14.26,14.21,14.22,362000.0,10.7855,10.793,10.7552,10.7627,362000.0
2007-05-29 15:35:00,14.22,14.24,14.22,14.23,219200.0,10.7627,10.7779,10.7627,10.7703,219200.0
2007-05-29 15:40:00,14.22,14.27,14.22,14.27,211800.0,10.7627,10.8006,10.7627,10.8006,211800.0
2007-05-29 15:45:00,14.26,14.27,14.24,14.26,199200.0,10.793,10.8006,10.7779,10.793,199200.0
2007-05-29 15:50:00,14.26,14.28,14.25,14.28,245800.0,10.793,10.8082,10.7855,10.8082,245800.0
2007-05-29 15:55:00,14.28,14.29,14.26,14.29,387600.0,10.8082,10.8157,10.793,10.8157,387600.0
2007-05-30 09:30:00,14.22,14.24,14.2,14.2,465800.0,10.7627,10.7779,10.7476,10.7476,465800.0
2007-05-30 09:35:00,14.2,14.24,14.19,14.24,293000.0,10.7476,10.7779,10.74,10.7779,293000.0
2007-05-30 09:40:00,14.24,14.26,14.22,14.24,261400.0,10.7779,10.793,10.7627,10.7779,261400.0
2007-05-30 09:45:00,14.24,14.25,14.22,14.23,138400.0,10.7779,10.7855,10.7627,10.7703,138400.0
2007-05-30 09:50:00,14.23,14.26,14.21,14.26,255000.0,10.7703,10.793,10.7552,10.793,255000.0
2007-05-30 09:55:00,14.25,14.3,14.24,14.29,298400.0,10.7855,10.8233,10.7779,10.8157,298400.0
2007-05-30 10:00:00,14.29,14.3,14.26,14.29,241200.0,10.8157,10.8233,10.793,10.8157,241200.0
2007-05-30 10:05:00,14.29,14.31,14.26,14.3,318200.0,10.8157,10.8309,10.793,10.8233,318200.0
2007-05-30 10:10:00,14.29,14.3,14.26,14.28,289400.0,10.8157,10.8233,10.793,10.8082,289400.0
2007-05-30 10:15:00,14.28,14.33,14.28,14.31,226400.0,10.8082,10.846,10.8082,10.8309,226400.0
2007-05-30 10:20:00,14.31,14.31,14.28,14.3,132400.0,10.8309,10.8309,10.8082,10.8233,132400.0
2007-05-30 10:25:00,14.3,14.34,14.3,14.32,454000.0,10.8233,10.8536,10.8233,10.8384,454000.0
2007-05-30 10:30:00,14.32,14.34,14.3,14.31,494800.0,10.8384,10.8536,10.8233,10.8309,494800.0
2007-05-30 10:35:00,14.3,14.34,14.3,14.33,292000.0,10.8233,10.8536,10.8233,10.846,292000.0
2007-05-30 10:40:00,14.33,14.36,14.32,14.34,282400.0,10.846,10.8687,10.8384,10.8536,282400.0
2007-05-30 10:45:00,14.33,14.34,14.31,14.33,134000.0,10.846,10.8536,10.8309,10.846,134000.0
2007-05-30 10:50:00,14.33,14.33,14.31,14.33,94800.0,10.846,10.846,10.8309,10.846,94800.0
2007-05-30 10:55:00,14.33,14.33,14.31,14.31,137400.0,10.846,10.846,10.8309,10.8309,137400.0
2007-05-30 11:00:00,14.31,14.31,14.28,14.29,158400.0,10.8309,10.8309,10.8082,10.8157,158400.0
2007-05-30 11:05:00,14.28,14.31,14.28,14.3,119600.0,10.8082,10.8309,10.8082,10.8233,119600.0
2007-05-30 11:10:00,14.3,14.31,14.29,14.29,99800.0,10.8233,10.8309,10.8157,10.8157,99800.0
2007-05-30 11:15:00,14.29,14.31,14.28,14.31,147000.0,10.8157,10.8309,10.8082,10.8309,147000.0
2007-05-30 11:20:00,14.31,14.35,14.31,14.35,157000.0,10.8309,10.8611,10.8309,10.8611,157000.0
2007-05-30 11:25:00,14.34,14.35,14.33,14.33,133600.0,10.8536,10.8611,10.846,10.846,133600.0
2007-05-30 11:30:00,14.34,14.34,14.3,14.31,263200.0,10.8536,10.8536,10.8233,10.8309,263200.0
2007-05-30 11:35:00,14.31,14.32,14.31,14.31,89800.0,10.8309,10.8384,10.8309,10.8309,89800.0
2007-05-30 11:40:00,14.31,14.34,14.31,14.32,151400.0,10.8309,10.8536,10.8309,10.8384,151400.0
2007-05-30 11:45:00,14.32,14.33,14.29,14.29,121600.0,10.8384,10.846,10.8157,10.8157,121600.0
2007-05-30 11:50:00,14.29,14.31,14.29,14.3,84000.0,10.8157,10.8309,10.8157,10.8233,84000.0
2007-05-30 11:55:00,14.31,14.31,14.29,14.3,91000.0,10.8309,10.8309,10.8157,10.8233,91000.0
2007-05-30 12:00:00,14.3,14.3,14.25,14.28,195800.0,10.8233,10.8233,10.7855,10.8082,195800.0
2007-05-30 12:05:00,14.28,14.29,14.27,14.27,133800.0,10.8082,10.8157,10.8006,10.8006,133800.0
2007-05-30 12:10:00,14.27,14.29,14.27,14.27,101000.0,10.8006,10.8157,10.8006,10.8006,101000.0
2007-05-30 12:15:00,14.28,14.29,14.27,14.27,123400.0,10.8082,10.8157,10.8006,10.8006,123400.0
2007-05-30 12:20:00,14.27,14.28,14.25,14.28,152400.0,10.8006,10.8082,10.7855,10.8082,152400.0
2007-05-30 12:25:00,14.28,14.3,14.27,14.3,146200.0,10.8082,10.8233,10.8006,10.8233,146200.0
2007-05-30 12:30:00,14.3,14.32,14.3,14.31,267200.0,10.8233,10.8384,10.8233,10.8309,267200.0
2007-05-30 12:35:00,14.31,14.31,14.27,14.27,158400.0,10.8309,10.8309,10.8006,10.8006,158400.0
2007-05-30 12:40:00,14.27,14.28,14.26,14.27,92800.0,10.8006,10.8082,10.793,10.8006,92800.0
2007-05-30 12:45:00,14.26,14.27,14.26,14.26,127400.0,10.793,10.8006,10.793,10.793,127400.0
2007-05-30 12:50:00,14.26,14.26,14.25,14.25,94400.0,10.793,10.793,10.7855,10.7855,94400.0
2007-05-30 12:55:00,14.26,14.28,14.25,14.28,141800.0,10.793,10.8082,10.7855,10.8082,141800.0
2007-05-30 13:00:00,14.28,14.28,14.26,14.27,142400.0,10.8082,10.8082,10.793,10.8006,142400.0
2007-05-30 13:05:00,14.27,14.27,14.26,14.26,36200.0,10.8006,10.8006,10.793,10.793,36200.0
2007-05-30 13:10:00,14.27,14.27,14.26,14.26,40200.0,10.8006,10.8006,10.793,10.793,40200.0
2007-05-30 13:15:00,14.26,14.27,14.26,14.26,25200.0,10.793,10.8006,10.793,10.793,25200.0
2007-05-30 13:20:00,14.26,14.27,14.26,14.26,43800.0,10.793,10.8006,10.793,10.793,43800.0
2007-05-30 13:25:00,14.26,14.27,14.25,14.27,90200.0,10.793,10.8006,10.7855,10.8006,90200.0
2007-05-30 13:30:00,14.26,14.27,14.26,14.27,124600.0,10.793,10.8006,10.793,10.8006,124600.0
2007-05-30 13:35:00,14.26,14.29,14.24,14.24,266800.0,10.793,10.8157,10.7779,10.7779,266800.0
2007-05-30 13:40:00,14.24,14.25,14.22,14.22,249200.0,10.7779,10.7855,10.7627,10.7627,249200.0
2007-05-30 13:45:00,14.22,14.24,14.22,14.24,197600.0,10.7627,10.7779,10.7627,10.7779,197600.0
2007-05-30 13:50:00,14.23,14.24,14.22,14.23,106200.0,10.7703,10.7779,10.7627,10.7703,106200.0
2007-05-30 13:55:00,14.22,14.24,14.22,14.23,162400.0,10.7627,10.7779,10.7627,10.7703,162400.0
2007-05-30 14:00:00,14.23,14.29,14.19,14.19,451400.0,10.7703,10.8157,10.74,10.74,451400.0
2007-05-30 14:05:00,14.19,14.22,14.16,14.19,416000.0,10.74,10.7627,10.7173,10.74,416000.0
2007-05-30 14:10:00,14.2,14.24,14.2,14.22,259200.0,10.7476,10.7779,10.7476,10.7627,259200.0
2007-05-30 14:15:00,14.22,14.24,14.2,14.22,136200.0,10.7627,10.7779,10.7476,10.7627,136200.0
2007-05-30 14:20:00,14.22,14.22,14.19,14.21,142400.0,10.7627,10.7627,10.74,10.7552,142400.0
2007-05-30 14:25:00,14.21,14.27,14.2,14.26,342000.0,10.7552,10.8006,10.7476,10.793,342000.0
2007-05-30 14:30:00,14.27,14.27,14.24,14.25,490000.0,10.8006,10.8006,10.7779,10.7855,490000.0
2007-05-30 14:35:00,14.24,14.26,14.24,14.24,437000.0,10.7779,10.793,10.7779,10.7779,437000.0
2007-05-30 14:40:00,14.24,14.25,14.24,14.25,276400.0,10.7779,10.7855,10.7779,10.7855,276400.0
2007-05-30 14:45:00,14.25,14.26,14.25,14.25,91200.0,10.7855,10.793,10.7855,10.7855,91200.0
2007-05-30 14:50:00,14.25,14.27,14.24,14.27,140600.0,10.7855,10.8006,10.7779,10.8006,140600.0
2007-05-30 14:55:00,14.26,14.3,14.26,14.3,182600.0,10.793,10.8233,10.793,10.8233,182600.0
2007-05-30 15:00:00,14.3,14.31,14.28,14.3,274200.0,10.8233,10.8309,10.8082,10.8233,274200.0
2007-05-30 15:05:00,14.3,14.3,14.28,14.29,150000.0,10.8233,10.8233,10.8082,10.8157,150000.0
2007-05-30 15:10:00,14.29,14.31,14.29,14.3,137600.0,10.8157,10.8309,10.8157,10.8233,137600.0
2007-05-30 15:15:00,14.3,14.3,14.29,14.3,145000.0,10.8233,10.8233,10.8157,10.8233,145000.0
2007-05-30 15:20:00,14.29,14.3,14.29,14.29,116000.0,10.8157,10.8233,10.8157,10.8157,116000.0
2007-05-30 15:25:00,14.29,14.3,14.29,14.3,169400.0,10.8157,10.8233,10.8157,10.8233,169400.0
2007-05-30 15:30:00,14.3,14.32,14.3,14.32,285800.0,10.8233,10.8384,10.8233,10.8384,285800.0
2007-05-30 15:35:00,14.32,14.34,14.32,14.34,189000.0,10.8384,10.8536,10.8384,10.8536,189000.0
2007-05-30 15:40:00,14.34,14.35,14.33,14.35,358400.0,10.8536,10.8611,10.846,10.8611,358400.0
2007-05-30 15:45:00,14.34,14.35,14.33,14.34,337800.0,10.8536,10.8611,10.846,10.8536,337800.0
2007-05-30 15:50:00,14.34,14.34,14.33,14.34,484800.0,10.8536,10.8536,10.846,10.8536,484800.0
2007-05-30 15:55:00,14.34,14.36,14.34,14.36,634000.0,10.8536,10.8687,10.8536,10.8687,634000.0
2007-05-31 09:30:00,14.44,14.44,14.32,14.33,486800.0,10.9293,10.9293,10.8384,10.846,486800.0
2007-05-31 09:35:00,14.31,14.4,14.31,14.37,212600.0,10.8309,10.899,10.8309,10.8763,212600.0
2007-05-31 09:40:00,14.38,14.42,14.37,14.4,228200.0,10.8838,10.9141,10.8763,10.899,228200.0
2007-05-31 09:45:00,14.4,14.4,14.37,14.38,127600.0,10.899,10.899,10.8763,10.8838,127600.0
2007-05-31 09:50:00,14.38,14.4,14.37,14.38,185600.0,10.8838,10.899,10.8763,10.8838,185600.0
2007-05-31 09:55:00,14.38,14.38,14.32,14.33,180600.0,10.8838,10.8838,10.8384,10.846,180600.0
2007-05-31 10:00:00,14.32,14.39,14.32,14.33,218400.0,10.8384,10.8914,10.8384,10.846,218400.0
2007-05-31 10:05:00,14.33,14.33,14.31,14.33,199400.0,10.846,10.846,10.8309,10.846,199400.0
2007-05-31 10:10:00,14.33,14.33,14.28,14.31,214000.0,10.846,10.846,10.8082,10.8309,214000.0
2007-05-31 10:15:00,14.32,14.35,14.31,14.35,113600.0,10.8384,10.8611,10.8309,10.8611,113600.0
2007-05-31 10:20:00,14.35,14.37,14.34,14.35,235000.0,10.8611,10.8763,10.8536,10.8611,235000.0
2007-05-31 10:25:00,14.36,14.37,14.35,14.35,136800.0,10.8687,10.8763,10.8611,10.8611,136800.0
2007-05-31 10:30:00,14.35,14.36,14.34,14.36,102800.0,10.8611,10.8687,10.8536,10.8687,102800.0
2007-05-31 10:35:00,14.36,14.37,14.34,14.37,137600.0,10.8687,10.8763,10.8536,10.8763,137600.0
2007-05-31 10:40:00,14.36,14.38,14.36,14.38,95800.0,10.8687,10.8838,10.8687,10.8838,95800.0
2007-05-31 10:45:00,14.38,14.4,14.37,14.4,131200.0,10.8838,10.899,10.8763,10.899,131200.0
2007-05-31 10:50:00,14.4,14.4,14.39,14.39,114600.0,10.899,10.899,10.8914,10.8914,114600.0
2007-05-31 10:55:00,14.4,14.4,14.37,14.37,137800.0,10.899,10.899,10.8763,10.8763,137800.0
2007-05-31 11:00:00,14.37,14.37,14.34,14.34,119800.0,10.8763,10.8763,10.8536,10.8536,119800.0
2007-05-31 11:05:00,14.34,14.35,14.33,14.33,68400.0,10.8536,10.8611,10.846,10.846,68400.0
2007-05-31 11:10:00,14.34,14.34,14.31,14.31,185600.0,10.8536,10.8536,10.8309,10.8309,185600.0
2007-05-31 11:15:00,14.31,14.31,14.29,14.31,248800.0,10.8309,10.8309,10.8157,10.8309,248800.0
2007-05-31 11:20:00,14.31,14.35,14.31,14.33,158800.0,10.8309,10.8611,10.8309,10.846,158800.0
2007-05-31 11:25:00,14.33,14.34,14.33,14.33,101600.0,10.846,10.8536,10.846,10.846,101600.0
2007-05-31 11:30:00,14.33,14.35,14.32,14.35,100000.0,10.846,10.8611,10.8384,10.8611,100000.0
2007-05-31 11:35:00,14.35,14.36,14.34,14.36,115000.0,10.8611,10.8687,10.8536,10.8687,115000.0
2007-05-31 11:40:00,14.36,14.38,14.36,14.38,146600.0,10.8687,10.8838,10.8687,10.8838,146600.0
2007-05-31 11:45:00,14.38,14.39,14.38,14.38,301200.0,10.8838,10.8914,10.8838,10.8838,301200.0
2007-05-31 11:50:00,14.39,14.4,14.38,14.4,221800.0,10.8914,10.899,10.8838,10.899,221800.0
2007-05-31 11:55:00,14.4,14.4,14.39,14.4,84000.0,10.899,10.899,10.8914,10.899,84000.0
2007-05-31 12:00:00,14.4,14.42,14.4,14.41,107200.0,10.899,10.9141,10.899,10.9066,107200.0
2007-05-31 12:05:00,14.41,14.43,14.41,14.42,124800.0,10.9066,10.9217,10.9066,10.9141,124800.0
2007-05-31 12:10:00,14.43,14.44,14.42,14.44,105200.0,10.9217,10.9293,10.9141,10.9293,105200.0
2007-05-31 12:15:00,14.44,14.45,14.44,14.45,68000.0,10.9293,10.9368,10.9293,10.9368,68000.0
2007-05-31 12:20:00,14.45,14.45,14.43,14.44,144600.0,10.9368,10.9368,10.9217,10.9293,144600.0
2007-05-31 12:25:00,14.44,14.45,14.43,14.44,86400.0,10.9293,10.9368,10.9217,10.9293,86400.0
2007-05-31 12:30:00,14.45,14.45,14.43,14.43,105000.0,10.9368,10.9368,10.9217,10.9217,105000.0
2007-05-31 12:35:00,14.43,14.44,14.43,14.43,70000.0,10.9217,10.9293,10.9217,10.9217,70000.0
2007-05-31 12:40:00,14.44,14.44,14.43,14.43,74800.0,10.9293,10.9293,10.9217,10.9217,74800.0
2007-05-31 12:45:00,14.43,14.43,14.42,14.42,71000.0,10.9217,10.9217,10.9141,10.9141,71000.0
2007-05-31 12:50:00,14.42,14.42,14.38,14.38,108400.0,10.9141,10.9141,10.8838,10.8838,108400.0
2007-05-31 12:55:00,14.39,14.39,14.38,14.38,109800.0,10.8914,10.8914,10.8838,10.8838,109800.0
2007-05-31 13:00:00,14.38,14.38,14.36,14.37,90400.0,10.8838,10.8838,10.8687,10.8763,90400.0
2007-05-31 13:05:00,14.36,14.36,14.31,14.31,294200.0,10.8687,10.8687,10.8309,10.8309,294200.0
2007-05-31 13:10:00,14.31,14.36,14.31,14.35,360600.0,10.8309,10.8687,10.8309,10.8611,360600.0
2007-05-31 13:15:00,14.34,14.36,14.34,14.36,131800.0,10.8536,10.8687,10.8536,10.8687,131800.0
2007-05-31 13:20:00,14.36,14.38,14.35,14.37,231000.0,10.8687,10.8838,10.8611,10.8763,231000.0
2007-05-31 13:25:00,14.37,14.37,14.33,14.34,667800.0,10.8763,10.8763,10.846,10.8536,667800.0
2007-05-31 13:30:00,14.34,14.35,14.33,14.33,222800.0,10.8536,10.8611,10.846,10.846,222800.0
2007-05-31 13:35:00,14.33,14.35,14.32,14.34,606200.0,10.846,10.8611,10.8384,10.8536,606200.0
2007-05-31 13:40:00,14.34,14.34,14.31,14.33,129000.0,10.8536,10.8536,10.8309,10.846,129000.0
2007-05-31 13:45:00,14.33,14.34,14.32,14.33,134800.0,10.846,10.8536,10.8384,10.846,134800.0
2007-05-31 13:50:00,14.33,14.35,14.33,14.33,188600.0,10.846,10.8611,10.846,10.846,188600.0
2007-05-31 13:55:00,14.33,14.36,14.33,14.35,237400.0,10.846,10.8687,10.846,10.8611,237400.0
2007-05-31 14:00:00,14.35,14.36,14.34,14.36,44000.0,10.8611,10.8687,10.8536,10.8687,44000.0
2007-05-31 14:05:00,14.36,14.4,14.35,14.38,167600.0,10.8687,10.899,10.8611,10.8838,167600.0
2007-05-31 14:10:00,14.38,14.38,14.38,14.38,45200.0,10.8838,10.8838,10.8838,10.8838,45200.0
2007-05-31 14:15:00,14.38,14.4,14.37,14.4,182200.0,10.8838,10.899,10.8763,10.899,182200.0
2007-05-31 14:20:00,14.39,14.4,14.39,14.4,56800.0,10.8914,10.899,10.8914,10.899,56800.0
2007-05-31 14:25:00,14.4,14.4,14.39,14.4,180800.0,10.899,10.899,10.8914,10.899,180800.0
2007-05-31 14:30:00,14.4,14.42,14.4,14.4,99600.0,10.899,10.9141,10.899,10.899,99600.0
2007-05-31 14:35:00,14.4,14.41,14.4,14.4,37200.0,10.899,10.9066,10.899,10.899,37200.0
2007-05-31 14:40:00,14.4,14.41,14.4,14.4,98400.0,10.899,10.9066,10.899,10.899,98400.0
2007-05-31 14:45:00,14.4,14.4,14.38,14.38,86000.0,10.899,10.899,10.8838,10.8838,86000.0
2007-05-31 14:50:00,14.38,14.4,14.38,14.4,110400.0,10.8838,10.899,10.8838,10.899,110400.0
2007-05-31 14:55:00,14.39,14.4,14.36,14.36,164800.0,10.8914,10.899,10.8687,10.8687,164800.0
2007-05-31 15:00:00,14.36,14.38,14.35,14.35,338000.0,10.8687,10.8838,10.8611,10.8611,338000.0
2007-05-31 15:05:00,14.35,14.36,14.34,14.35,178600.0,10.8611,10.8687,10.8536,10.8611,178600.0
2007-05-31 15:10:00,14.35,14.36,14.34,14.34,183000.0,10.8611,10.8687,10.8536,10.8536,183000.0
2007-05-31 15:15:00,14.34,14.34,14.33,14.33,131000.0,10.8536,10.8536,10.846,10.846,131000.0
2007-05-31 15:20:00,14.34,14.34,14.33,14.33,134600.0,10.8536,10.8536,10.846,10.846,134600.0
2007-05-31 15:25:00,14.33,14.33,14.33,14.33,176000.0,10.846,10.846,10.846,10.846,176000.0
2007-05-31 15:30:00,14.33,14.34,14.33,14.34,188200.0,10.846,10.8536,10.846,10.8536,188200.0
2007-05-31 15:35:00,14.34,14.36,14.34,14.35,615000.0,10.8536,10.8687,10.8536,10.8611,615000.0
2007-05-31 15:40:00,14.34,14.36,14.34,14.36,145400.0,10.8536,10.8687,10.8536,10.8687,145400.0
2007-05-31 15:45:00,14.36,14.37,14.35,14.37,243000.0,10.8687,10.8763,10.8611,10.8763,243000.0
2007-05-31 15:50:00,14.37,14.39,14.37,14.37,513800.0,10.8763,10.8914,10.8763,10.8763,513800.0
2007-05-31 15:55:00,14.38,14.42,14.37,14.42,919000.0,10.8838,10.9141,10.8763,10.9141,919000.0
2007-06-01 09:30:00,14.4,14.49,14.37,14.43,612800.0,10.899,10.9671,10.8763,10.9217,612800.0
2007-06-01 09:35:00,14.43,14.45,14.4,14.45,329200.0,10.9217,10.9368,10.899,10.9368,329200.0
2007-06-01 09:40:00,14.45,14.46,14.44,14.46,322000.0,10.9368,10.9444,10.9293,10.9444,322000.0
2007-06-01 09:45:00,14.46,14.46,14.41,14.43,351200.0,10.9444,10.9444,10.9066,10.9217,351200.0
2007-06-01 09:50:00,14.43,14.48,14.43,14.47,310000.0,10.9217,10.9595,10.9217,10.952,310000.0
2007-06-01 09:55:00,14.47,14.49,14.46,14.48,93800.0,10.952,10.9671,10.9444,10.9595,93800.0
2007-06-01 10:00:00,14.47,14.54,14.46,14.53,341600.0,10.952,11.0049,10.9444,10.9974,341600.0
2007-06-01 10:05:00,14.53,14.54,14.5,14.51,246400.0,10.9974,11.0049,10.9747,10.9822,246400.0
2007-06-01 10:10:00,14.51,14.51,14.43,14.46,208600.0,10.9822,10.9822,10.9217,10.9444,208600.0
2007-06-01 10:15:00,14.46,14.47,14.45,14.47,142600.0,10.9444,10.952,10.9368,10.952,142600.0
2007-06-01 10:20:00,14.47,14.47,14.43,14.44,132600.0,10.952,10.952,10.9217,10.9293,132600.0
2007-06-01 10:25:00,14.44,14.45,14.4,14.44,270600.0,10.9293,10.9368,10.899,10.9293,270600.0
2007-06-01 10:30:00,14.44,14.5,14.44,14.46,344800.0,10.9293,10.9747,10.9293,10.9444,344800.0
2007-06-01 10:35:00,14.46,14.46,14.44,14.45,134200.0,10.9444,10.9444,10.9293,10.9368,134200.0
2007-06-01 10:40:00,14.45,14.45,14.43,14.45,103800.0,10.9368,10.9368,10.9217,10.9368,103800.0
2007-06-01 10:45:00,14.44,14.46,14.44,14.45,331000.0,10.9293,10.9444,10.9293,10.9368,331000.0
2007-06-01 10:50:00,14.45,14.47,14.44,14.46,197800.0,10.9368,10.952,10.9293,10.9444,197800.0
2007-06-01 10:55:00,14.46,14.5,14.46,14.49,142600.0,10.9444,10.9747,10.9444,10.9671,142600.0
2007-06-01 11:00:00,14.5,14.52,14.45,14.49,434800.0,10.9747,10.9898,10.9368,10.9671,434800.0
2007-06-01 11:05:00,14.5,14.5,14.47,14.48,169800.0,10.9747,10.9747,10.952,10.9595,169800.0
2007-06-01 11:10:00,14.47,14.48,14.45,14.45,64000.0,10.952,10.9595,10.9368,10.9368,64000.0
2007-06-01 11:15:00,14.45,14.46,14.45,14.46,105200.0,10.9368,10.9444,10.9368,10.9444,105200.0
2007-06-01 11:20:00,14.46,14.48,14.46,14.47,281400.0,10.9444,10.9595,10.9444,10.952,281400.0
2007-06-01 11:25:00,14.48,14.51,14.47,14.49,226400.0,10.9595,10.9822,10.952,10.9671,226400.0
2007-06-01 11:30:00,14.49,14.5,14.47,14.48,127400.0,10.9671,10.9747,10.952,10.9595,127400.0
2007-06-01 11:35:00,14.47,14.48,14.47,14.47,112400.0,10.952,10.9595,10.952,10.952,112400.0
2007-06-01 11:40:00,14.47,14.51,14.47,14.51,180000.0,10.952,10.9822,10.952,10.9822,180000.0
2007-06-01 11:45:00,14.52,14.54,14.51,14.53,278800.0,10.9898,11.0049,10.9822,10.9974,278800.0
2007-06-01 11:50:00,14.53,14.54,14.53,14.53,230600.0,10.9974,11.0049,10.9974,10.9974,230600.0
2007-06-01 11:55:00,14.53,14.54,14.53,14.54,173400.0,10.9974,11.0049,10.9974,11.0049,173400.0
2007-06-01 12:00:00,14.54,14.57,14.53,14.57,674400.0,11.0049,11.0277,10.9974,11.0277,674400.0
2007-06-01 12:05:00,14.57,14.58,14.55,14.55,229600.0,11.0277,11.0352,11.0125,11.0125,229600.0
2007-06-01 12:10:00,14.55,14.57,14.55,14.57,188800.0,11.0125,11.0277,11.0125,11.0277,188800.0
2007-06-01 12:15:00,14.56,14.57,14.55,14.55,303800.0,11.0201,11.0277,11.0125,11.0125,303800.0
2007-06-01 12:20:00,14.55,14.56,14.51,14.53,457800.0,11.0125,11.0201,10.9822,10.9974,457800.0
2007-06-01 12:25:00,14.53,14.54,14.51,14.52,185000.0,10.9974,11.0049,10.9822,10.9898,185000.0
2007-06-01 12:30:00,14.52,14.52,14.5,14.5,162200.0,10.9898,10.9898,10.9747,10.9747,162200.0
2007-06-01 12:35:00,14.51,14.51,14.49,14.5,131000.0,10.9822,10.9822,10.9671,10.9747,131000.0
2007-06-01 12:40:00,14.5,14.52,14.49,14.5,220800.0,10.9747,10.9898,10.9671,10.9747,220800.0
2007-06-01 12:45:00,14.49,14.51,14.47,14.49,237600.0,10.9671,10.9822,10.952,10.9671,237600.0
2007-06-01 12:50:00,14.49,14.53,14.47,14.53,207000.0,10.9671,10.9974,10.952,10.9974,207000.0
2007-06-01 12:55:00,14.53,14.56,14.53,14.56,462800.0,10.9974,11.0201,10.9974,11.0201,462800.0
2007-06-01 13:00:00,14.56,14.56,14.55,14.56,120000.0,11.0201,11.0201,11.0125,11.0201,120000.0
2007-06-01 13:05:00,14.56,14.56,14.53,14.54,217400.0,11.0201,11.0201,10.9974,11.0049,217400.0
2007-06-01 13:10:00,14.55,14.55,14.54,14.54,104000.0,11.0125,11.0125,11.0049,11.0049,104000.0
2007-06-01 13:15:00,14.54,14.57,14.53,14.56,259600.0,11.0049,11.0277,10.9974,11.0201,259600.0
2007-06-01 13:20:00,14.56,14.57,14.55,14.55,163400.0,11.0201,11.0277,11.0125,11.0125,163400.0
2007-06-01 13:25:00,14.55,14.56,14.55,14.56,152400.0,11.0125,11.0201,11.0125,11.0201,152400.0
2007-06-01 13:30:00,14.56,14.56,14.54,14.54,86200.0,11.0201,11.0201,11.0049,11.0049,86200.0
2007-06-01 13:35:00,14.55,14.55,14.52,14.53,333600.0,11.0125,11.0125,10.9898,10.9974,333600.0
2007-06-01 13:40:00,14.53,14.55,14.53,14.53,129800.0,10.9974,11.0125,10.9974,10.9974,129800.0
2007-06-01 13:45:00,14.53,14.54,14.53,14.54,188000.0,10.9974,11.0049,10.9974,11.0049,188000.0
2007-06-01 13:50:00,14.54,14.54,14.52,14.52,177400.0,11.0049,11.0049,10.9898,10.9898,177400.0
2007-06-01 13:55:00,14.52,14.53,14.52,14.53,122400.0,10.9898,10.9974,10.9898,10.9974,122400.0
2007-06-01 14:00:00,14.52,14.54,14.52,14.53,96000.0,10.9898,11.0049,10.9898,10.9974,96000.0
2007-06-01 14:05:00,14.53,14.54,14.52,14.53,1041200.0,10.9974,11.0049,10.9898,10.9974,1041200.0
2007-06-01 14:10:00,14.52,14.54,14.52,14.53,292000.0,10.9898,11.0049,10.9898,10.9974,292000.0
2007-06-01 14:15:00,14.53,14.54,14.4,14.53,195400.0,10.9974,11.0049,10.899,10.9974,195400.0
2007-06-01 14:20:00,14.53,14.53,14.52,14.52,214800.0,10.9974,10.9974,10.9898,10.9898,214800.0
2007-06-01 14:25:00,14.52,14.52,14.51,14.52,116000.0,10.9898,10.9898,10.9822,10.9898,116000.0
2007-06-01 14:30:00,14.52,14.53,14.52,14.52,171400.0,10.9898,10.9974,10.9898,10.9898,171400.0
2007-06-01 14:35:00,14.52,14.52,14.49,14.49,207400.0,10.9898,10.9898,10.9671,10.9671,207400.0
2007-06-01 14:40:00,14.49,14.5,14.49,14.49,229800.0,10.9671,10.9747,10.9671,10.9671,229800.0
2007-06-01 14:45:00,14.49,14.51,14.49,14.51,78600.0,10.9671,10.9822,10.9671,10.9822,78600.0
2007-06-01 14:50:00,14.51,14.53,14.49,14.51,502600.0,10.9822,10.9974,10.9671,10.9822,502600.0
2007-06-01 14:55:00,14.51,14.55,14.51,14.54,226400.0,10.9822,11.0125,10.9822,11.0049,226400.0
2007-06-01 15:00:00,14.54,14.55,14.54,14.55,408000.0,11.0049,11.0125,11.0049,11.0125,408000.0
2007-06-01 15:05:00,14.54,14.56,14.54,14.56,409000.0,11.0049,11.0201,11.0049,11.0201,409000.0
2007-06-01 15:10:00,14.56,14.56,14.56,14.56,276800.0,11.0201,11.0201,11.0201,11.0201,276800.0
2007-06-01 15:15:00,14.56,14.57,14.56,14.56,161400.0,11.0201,11.0277,11.0201,11.0201,161400.0
2007-06-01 15:20:00,14.57,14.58,14.56,14.57,194800.0,11.0277,11.0352,11.0201,11.0277,194800.0
2007-06-01 15:25:00,14.57,14.58,14.56,14.57,379400.0,11.0277,11.0352,11.0201,11.0277,379400.0
2007-06-01 15:30:00,14.56,14.57,14.55,14.56,354800.0,11.0201,11.0277,11.0125,11.0201,354800.0
2007-06-01 15:35:00,14.56,14.56,14.55,14.56,286000.0,11.0201,11.0201,11.0125,11.0201,286000.0
2007-06-01 15:40:00,14.56,14.58,14.56,14.58,327600.0,11.0201,11.0352,11.0201,11.0352,327600.0
2007-06-01 15:45:00,14.58,14.58,14.56,14.56,418600.0,11.0352,11.0352,11.0201,11.0201,418600.0
2007-06-01 15:50:00,14.56,14.57,14.56,14.56,611400.0,11.0201,11.0277,11.0201,11.0201,611400.0
2007-06-01 15:55:00,14.56,14.57,14.56,14.56,815200.0,11.0201,11.0277,11.0201,11.0201,815200.0
2007-06-04 09:30:00,14.43,14.49,14.4,14.48,596200.0,10.9217,10.9671,10.899,10.9595,596200.0
2007-06-04 09:35:00,14.49,14.5,14.46,14.47,333000.0,10.9671,10.9747,10.9444,10.952,333000.0
2007-06-04 09:40:00,14.47,14.49,14.45,14.47,185800.0,10.952,10.9671,10.9368,10.952,185800.0
2007-06-04 09:45:00,14.47,14.48,14.43,14.46,154400.0,10.952,10.9595,10.9217,10.9444,154400.0
2007-06-04 09:50:00,14.46,14.5,14.45,14.47,251600.0,10.9444,10.9747,10.9368,10.952,251600.0
2007-06-04 09:55:00,14.47,14.48,14.47,14.47,258200.0,10.952,10.9595,10.952,10.952,258200.0
2007-06-04 10:00:00,14.47,14.47,14.44,14.45,165000.0,10.952,10.952,10.9293,10.9368,165000.0
2007-06-04 10:05:00,14.45,14.48,14.44,14.47,171600.0,10.9368,10.9595,10.9293,10.952,171600.0
2007-06-04 10:10:00,14.47,14.49,14.47,14.47,117200.0,10.952,10.9671,10.952,10.952,117200.0
2007-06-04 10:15:00,14.47,14.48,14.46,14.47,87600.0,10.952,10.9595,10.9444,10.952,87600.0
2007-06-04 10:20:00,14.47,14.48,14.45,14.46,170800.0,10.952,10.9595,10.9368,10.9444,170800.0
2007-06-04 10:25:00,14.46,14.49,14.45,14.47,142000.0,10.9444,10.9671,10.9368,10.952,142000.0
2007-06-04 10:30:00,14.47,14.49,14.47,14.48,108200.0,10.952,10.9671,10.952,10.9595,108200.0
2007-06-04 10:35:00,14.48,14.51,14.47,14.47,342600.0,10.9595,10.9822,10.952,10.952,342600.0
2007-06-04 10:40:00,14.47,14.48,14.45,14.45,171400.0,10.952,10.9595,10.9368,10.9368,171400.0
2007-06-04 10:45:00,14.46,14.47,14.43,14.43,190800.0,10.9444,10.952,10.9217,10.9217,190800.0
2007-06-04 10:50:00,14.43,14.44,14.41,14.42,195600.0,10.9217,10.9293,10.9066,10.9141,195600.0
2007-06-04 10:55:00,14.42,14.43,14.42,14.43,99000.0,10.9141,10.9217,10.9141,10.9217,99000.0
2007-06-04 11:00:00,14.42,14.44,14.42,14.44,89800.0,10.9141,10.9293,10.9141,10.9293,89800.0
2007-06-04 11:05:00,14.44,14.48,14.44,14.47,131800.0,10.9293,10.9595,10.9293,10.952,131800.0
2007-06-04 11:10:00,14.47,14.47,14.45,14.47,112800.0,10.952,10.952,10.9368,10.952,112800.0
2007-06-04 11:15:00,14.46,14.47,14.45,14.46,84000.0,10.9444,10.952,10.9368,10.9444,84000.0
2007-06-04 11:20:00,14.46,14.46,14.43,14.43,94600.0,10.9444,10.9444,10.9217,10.9217,94600.0
2007-06-04 11:25:00,14.44,14.45,14.42,14.43,200400.0,10.9293,10.9368,10.9141,10.9217,200400.0
2007-06-04 11:30:00,14.43,14.46,14.41,14.45,213000.0,10.9217,10.9444,10.9066,10.9368,213000.0
2007-06-04 11:35:00,14.45,14.45,14.43,14.44,150000.0,10.9368,10.9368,10.9217,10.9293,150000.0
2007-06-04 11:40:00,14.44,14.45,14.44,14.45,67800.0,10.9293,10.9368,10.9293,10.9368,67800.0
2007-06-04 11:45:00,14.45,14.46,14.45,14.45,197000.0,10.9368,10.9444,10.9368,10.9368,197000.0
2007-06-04 11:50:00,14.46,14.46,14.44,14.44,56800.0,10.9444,10.9444,10.9293,10.9293,56800.0
2007-06-04 11:55:00,14.44,14.45,14.43,14.43,102600.0,10.9293,10.9368,10.9217,10.9217,102600.0
2007-06-04 12:00:00,14.43,14.43,14.41,14.42,130800.0,10.9217,10.9217,10.9066,10.9141,130800.0
2007-06-04 12:05:00,14.42,14.43,14.42,14.42,59200.0,10.9141,10.9217,10.9141,10.9141,59200.0
2007-06-04 12:10:00,14.42,14.43,14.42,14.42,116200.0,10.9141,10.9217,10.9141,10.9141,116200.0
2007-06-04 12:15:00,14.42,14.42,14.42,14.42,64400.0,10.9141,10.9141,10.9141,10.9141,64400.0
2007-06-04 12:20:00,14.42,14.43,14.41,14.42,227000.0,10.9141,10.9217,10.9066,10.9141,227000.0
2007-06-04 12:25:00,14.41,14.42,14.41,14.41,182800.0,10.9066,10.9141,10.9066,10.9066,182800.0
2007-06-04 12:30:00,14.42,14.42,14.4,14.4,188000.0,10.9141,10.9141,10.899,10.899,188000.0
2007-06-04 12:35:00,14.4,14.4,14.38,14.39,216800.0,10.899,10.899,10.8838,10.8914,216800.0
2007-06-04 12:40:00,14.39,14.39,14.38,14.38,224400.0,10.8914,10.8914,10.8838,10.8838,224400.0
2007-06-04 12:45:00,14.38,14.38,14.33,14.34,493000.0,10.8838,10.8838,10.846,10.8536,493000.0
2007-06-04 12:50:00,14.35,14.35,14.32,14.33,318800.0,10.8611,10.8611,10.8384,10.846,318800.0
2007-06-04 12:55:00,14.32,14.34,14.32,14.33,191400.0,10.8384,10.8536,10.8384,10.846,191400.0
2007-06-04 13:00:00,14.33,14.35,14.33,14.34,136200.0,10.846,10.8611,10.846,10.8536,136200.0
2007-06-04 13:05:00,14.34,14.35,14.34,14.34,89800.0,10.8536,10.8611,10.8536,10.8536,89800.0
2007-06-04 13:10:00,14.34,14.35,14.33,14.34,165600.0,10.8536,10.8611,10.846,10.8536,165600.0
2007-06-04 13:15:00,14.34,14.34,14.33,14.33,209800.0,10.8536,10.8536,10.846,10.846,209800.0
2007-06-04 13:20:00,14.33,14.34,14.31,14.33,405600.0,10.846,10.8536,10.8309,10.846,405600.0
2007-06-04 13:25:00,14.33,14.35,14.32,14.34,385200.0,10.846,10.8611,10.8384,10.8536,385200.0
2007-06-04 13:30:00,14.34,14.34,14.33,14.34,87000.0,10.8536,10.8536,10.846,10.8536,87000.0
2007-06-04 13:35:00,14.34,14.36,14.33,14.35,194200.0,10.8536,10.8687,10.846,10.8611,194200.0
2007-06-04 13:40:00,14.35,14.37,14.35,14.36,130400.0,10.8611,10.8763,10.8611,10.8687,130400.0
2007-06-04 13:45:00,14.37,14.38,14.36,14.38,169400.0,10.8763,10.8838,10.8687,10.8838,169400.0
2007-06-04 13:50:00,14.38,14.39,14.36,14.36,157000.0,10.8838,10.8914,10.8687,10.8687,157000.0
2007-06-04 13:55:00,14.36,14.38,14.36,14.37,225000.0,10.8687,10.8838,10.8687,10.8763,225000.0
2007-06-04 14:00:00,14.37,14.37,14.36,14.37,144200.0,10.8763,10.8763,10.8687,10.8763,144200.0
2007-06-04 14:05:00,14.37,14.39,14.36,14.39,348000.0,10.8763,10.8914,10.8687,10.8914,348000.0
2007-06-04 14:10:00,14.39,14.39,14.37,14.37,121600.0,10.8914,10.8914,10.8763,10.8763,121600.0
2007-06-04 14:15:00,14.37,14.37,14.35,14.35,159600.0,10.8763,10.8763,10.8611,10.8611,159600.0
2007-06-04 14:20:00,14.35,14.36,14.34,14.34,185200.0,10.8611,10.8687,10.8536,10.8536,185200.0
2007-06-04 14:25:00,14.34,14.34,14.33,14.33,125400.0,10.8536,10.8536,10.846,10.846,125400.0
2007-06-04 14:30:00,14.33,14.33,14.31,14.32,246800.0,10.846,10.846,10.8309,10.8384,246800.0
2007-06-04 14:35:00,14.33,14.35,14.32,14.34,248600.0,10.846,10.8611,10.8384,10.8536,248600.0
2007-06-04 14:40:00,14.35,14.35,14.34,14.34,110200.0,10.8611,10.8611,10.8536,10.8536,110200.0
2007-06-04 14:45:00,14.34,14.35,14.34,14.34,171000.0,10.8536,10.8611,10.8536,10.8536,171000.0
2007-06-04 14:50:00,14.34,14.35,14.31,14.33,245600.0,10.8536,10.8611,10.8309,10.846,245600.0
2007-06-04 14:55:00,14.33,14.35,14.33,14.35,142800.0,10.846,10.8611,10.846,10.8611,142800.0
2007-06-04 15:00:00,14.34,14.35,14.34,14.35,116400.0,10.8536,10.8611,10.8536,10.8611,116400.0
2007-06-04 15:05:00,14.35,14.38,14.34,14.35,316200.0,10.8611,10.8838,10.8536,10.8611,316200.0
2007-06-04 15:10:00,14.35,14.37,14.35,14.35,198400.0,10.8611,10.8763,10.8611,10.8611,198400.0
2007-06-04 15:15:00,14.36,14.37,14.35,14.35,318600.0,10.8687,10.8763,10.8611,10.8611,318600.0
2007-06-04 15:20:00,14.35,14.37,14.34,14.34,337200.0,10.8611,10.8763,10.8536,10.8536,337200.0
2007-06-04 15:25:00,14.34,14.37,14.34,14.36,201800.0,10.8536,10.8763,10.8536,10.8687,201800.0
2007-06-04 15:30:00,14.36,14.38,14.36,14.38,540200.0,10.8687,10.8838,10.8687,10.8838,540200.0
2007-06-04 15:35:00,14.38,14.38,14.37,14.38,392000.0,10.8838,10.8838,10.8763,10.8838,392000.0
2007-06-04 15:40:00,14.38,14.39,14.37,14.38,354200.0,10.8838,10.8914,10.8763,10.8838,354200.0
2007-06-04 15:45:00,14.39,14.42,14.38,14.41,348200.0,10.8914,10.9141,10.8838,10.9066,348200.0
2007-06-04 15:50:00,14.42,14.42,14.41,14.42,492000.0,10.9141,10.9141,10.9066,10.9141,492000.0
2007-06-04 15:55:00,14.42,14.43,14.4,14.41,842600.0,10.9141,10.9217,10.899,10.9066,842600.0
2007-06-05 09:30:00,14.35,14.37,14.29,14.3,542200.0,10.8611,10.8763,10.8157,10.8233,542200.0
2007-06-05 09:35:00,14.3,14.33,14.29,14.31,171000.0,10.8233,10.846,10.8157,10.8309,171000.0
2007-06-05 09:40:00,14.31,14.34,14.28,14.31,201000.0,10.8309,10.8536,10.8082,10.8309,201000.0
2007-06-05 09:45:00,14.32,14.32,14.28,14.28,195000.0,10.8384,10.8384,10.8082,10.8082,195000.0
2007-06-05 09:50:00,14.28,14.31,14.28,14.28,159200.0,10.8082,10.8309,10.8082,10.8082,159200.0
2007-06-05 09:55:00,14.27,14.31,14.27,14.3,112400.0,10.8006,10.8309,10.8006,10.8233,112400.0
2007-06-05 10:00:00,14.3,14.33,14.26,14.29,307800.0,10.8233,10.846,10.793,10.8157,307800.0
2007-06-05 10:05:00,14.28,14.31,14.27,14.3,146600.0,10.8082,10.8309,10.8006,10.8233,146600.0
2007-06-05 10:10:00,14.3,14.31,14.28,14.29,134400.0,10.8233,10.8309,10.8082,10.8157,134400.0
2007-06-05 10:15:00,14.29,14.3,14.26,14.27,307200.0,10.8157,10.8233,10.793,10.8006,307200.0
2007-06-05 10:20:00,14.27,14.28,14.23,14.25,534000.0,10.8006,10.8082,10.7703,10.7855,534000.0
2007-06-05 10:25:00,14.25,14.26,14.21,14.22,305200.0,10.7855,10.793,10.7552,10.7627,305200.0
2007-06-05 10:30:00,14.22,14.24,14.21,14.22,294000.0,10.7627,10.7779,10.7552,10.7627,294000.0
2007-06-05 10:35:00,14.22,14.22,14.2,14.2,238200.0,10.7627,10.7627,10.7476,10.7476,238200.0
2007-06-05 10:40:00,14.21,14.21,14.18,14.19,445600.0,10.7552,10.7552,10.7325,10.74,445600.0
2007-06-05 10:45:00,14.19,14.21,14.19,14.21,413600.0,10.74,10.7552,10.74,10.7552,413600.0
2007-06-05 10:50:00,14.21,14.22,14.2,14.22,283600.0,10.7552,10.7627,10.7476,10.7627,283600.0
2007-06-05 10:55:00,14.22,14.22,14.21,14.22,155800.0,10.7627,10.7627,10.7552,10.7627,155800.0
2007-06-05 11:00:00,14.22,14.25,14.2,14.25,255200.0,10.7627,10.7855,10.7476,10.7855,255200.0
2007-06-05 11:05:00,14.24,14.26,14.23,14.25,164000.0,10.7779,10.793,10.7703,10.7855,164000.0
2007-06-05 11:10:00,14.25,14.27,14.24,14.26,152600.0,10.7855,10.8006,10.7779,10.793,152600.0
2007-06-05 11:15:00,14.25,14.26,14.22,14.23,245200.0,10.7855,10.793,10.7627,10.7703,245200.0
2007-06-05 11:20:00,14.23,14.23,14.2,14.22,277400.0,10.7703,10.7703,10.7476,10.7627,277400.0
2007-06-05 11:25:00,14.22,14.23,14.21,14.22,528200.0,10.7627,10.7703,10.7552,10.7627,528200.0
2007-06-05 11:30:00,14.22,14.22,14.21,14.22,161200.0,10.7627,10.7627,10.7552,10.7627,161200.0
2007-06-05 11:35:00,14.23,14.24,14.22,14.23,521400.0,10.7703,10.7779,10.7627,10.7703,521400.0
2007-06-05 11:40:00,14.24,14.24,14.22,14.22,251600.0,10.7779,10.7779,10.7627,10.7627,251600.0
2007-06-05 11:45:00,14.22,14.23,14.21,14.21,271600.0,10.7627,10.7703,10.7552,10.7552,271600.0
2007-06-05 11:50:00,14.21,14.22,14.21,14.22,262400.0,10.7552,10.7627,10.7552,10.7627,262400.0
2007-06-05 11:55:00,14.22,14.22,14.2,14.21,275600.0,10.7627,10.7627,10.7476,10.7552,275600.0
2007-06-05 12:00:00,14.2,14.21,14.18,14.19,272400.0,10.7476,10.7552,10.7325,10.74,272400.0
2007-06-05 12:05:00,14.2,14.2,14.18,14.19,224600.0,10.7476,10.7476,10.7325,10.74,224600.0
2007-06-05 12:10:00,14.19,14.2,14.17,14.2,338400.0,10.74,10.7476,10.7249,10.7476,338400.0
2007-06-05 12:15:00,14.2,14.2,14.17,14.18,269000.0,10.7476,10.7476,10.7249,10.7325,269000.0
2007-06-05 12:20:00,14.18,14.19,14.17,14.18,433200.0,10.7325,10.74,10.7249,10.7325,433200.0
2007-06-05 12:25:00,14.18,14.19,14.17,14.19,137400.0,10.7325,10.74,10.7249,10.74,137400.0
2007-06-05 12:30:00,14.19,14.2,14.18,14.18,169000.0,10.74,10.7476,10.7325,10.7325,169000.0
2007-06-05 12:35:00,14.18,14.18,14.16,14.17,340200.0,10.7325,10.7325,10.7173,10.7249,340200.0
2007-06-05 12:40:00,14.18,14.18,14.16,14.16,133600.0,10.7325,10.7325,10.7173,10.7173,133600.0
2007-06-05 12:45:00,14.17,14.17,14.15,14.15,305600.0,10.7249,10.7249,10.7098,10.7098,305600.0
2007-06-05 12:50:00,14.15,14.15,14.15,14.15,176800.0,10.7098,10.7098,10.7098,10.7098,176800.0
2007-06-05 12:55:00,14.15,14.17,14.15,14.15,146400.0,10.7098,10.7249,10.7098,10.7098,146400.0
2007-06-05 13:00:00,14.16,14.17,14.15,14.17,285600.0,10.7173,10.7249,10.7098,10.7249,285600.0
2007-06-05 13:05:00,14.17,14.19,14.17,14.19,87800.0,10.7249,10.74,10.7249,10.74,87800.0
2007-06-05 13:10:00,14.18,14.2,14.18,14.2,234600.0,10.7325,10.7476,10.7325,10.7476,234600.0
2007-06-05 13:15:00,14.2,14.21,14.2,14.21,379600.0,10.7476,10.7552,10.7476,10.7552,379600.0
2007-06-05 13:20:00,14.2,14.22,14.2,14.21,154800.0,10.7476,10.7627,10.7476,10.7552,154800.0
2007-06-05 13:25:00,14.22,14.22,14.21,14.21,109200.0,10.7627,10.7627,10.7552,10.7552,109200.0
2007-06-05 13:30:00,14.22,14.22,14.2,14.2,332400.0,10.7627,10.7627,10.7476,10.7476,332400.0
2007-06-05 13:35:00,14.21,14.22,14.2,14.21,156000.0,10.7552,10.7627,10.7476,10.7552,156000.0
2007-06-05 13:40:00,14.21,14.22,14.19,14.19,177000.0,10.7552,10.7627,10.74,10.74,177000.0
2007-06-05 13:45:00,14.19,14.21,14.19,14.21,95800.0,10.74,10.7552,10.74,10.7552,95800.0
2007-06-05 13:50:00,14.21,14.24,14.21,14.23,180000.0,10.7552,10.7779,10.7552,10.7703,180000.0
2007-06-05 13:55:00,14.24,14.28,14.23,14.28,414400.0,10.7779,10.8082,10.7703,10.8082,414400.0
2007-06-05 14:00:00,14.27,14.3,14.26,14.26,782400.0,10.8006,10.8233,10.793,10.793,782400.0
2007-06-05 14:05:00,14.26,14.27,14.24,14.24,214600.0,10.793,10.8006,10.7779,10.7779,214600.0
2007-06-05 14:10:00,14.24,14.26,14.24,14.25,175600.0,10.7779,10.793,10.7779,10.7855,175600.0
2007-06-05 14:15:00,14.25,14.27,14.25,14.27,106800.0,10.7855,10.8006,10.7855,10.8006,106800.0
2007-06-05 14:20:00,14.27,14.28,14.27,14.27,204000.0,10.8006,10.8082,10.8006,10.8006,204000.0
2007-06-05 14:25:00,14.27,14.28,14.26,14.26,153600.0,10.8006,10.8082,10.793,10.793,153600.0
2007-06-05 14:30:00,14.26,14.27,14.24,14.24,197400.0,10.793,10.8006,10.7779,10.7779,197400.0
2007-06-05 14:35:00,14.24,14.24,14.22,14.23,128000.0,10.7779,10.7779,10.7627,10.7703,128000.0
2007-06-05 14:40:00,14.23,14.25,14.23,14.24,86800.0,10.7703,10.7855,10.7703,10.7779,86800.0
2007-06-05 14:45:00,14.24,14.26,14.24,14.26,106800.0,10.7779,10.793,10.7779,10.793,106800.0
2007-06-05 14:50:00,14.25,14.26,14.23,14.23,158600.0,10.7855,10.793,10.7703,10.7703,158600.0
2007-06-05 14:55:00,14.24,14.24,14.22,14.22,140600.0,10.7779,10.7779,10.7627,10.7627,140600.0
2007-06-05 15:00:00,14.22,14.23,14.22,14.22,253600.0,10.7627,10.7703,10.7627,10.7627,253600.0
2007-06-05 15:05:00,14.22,14.23,14.22,14.22,163000.0,10.7627,10.7703,10.7627,10.7627,163000.0
2007-06-05 15:10:00,14.23,14.24,14.22,14.23,176800.0,10.7703,10.7779,10.7627,10.7703,176800.0
2007-06-05 15:15:00,14.23,14.24,14.22,14.23,177600.0,10.7703,10.7779,10.7627,10.7703,177600.0
2007-06-05 15:20:00,14.23,14.25,14.23,14.24,169600.0,10.7703,10.7855,10.7703,10.7779,169600.0
2007-06-05 15:25:00,14.25,14.26,14.24,14.25,138000.0,10.7855,10.793,10.7779,10.7855,138000.0
2007-06-05 15:30:00,14.26,14.27,14.24,14.27,184800.0,10.793,10.8006,10.7779,10.8006,184800.0
2007-06-05 15:35:00,14.27,14.28,14.27,14.28,168800.0,10.8006,10.8082,10.8006,10.8082,168800.0
2007-06-05 15:40:00,14.28,14.3,14.28,14.29,243400.0,10.8082,10.8233,10.8082,10.8157,243400.0
2007-06-05 15:45:00,14.29,14.31,14.29,14.3,467200.0,10.8157,10.8309,10.8157,10.8233,467200.0
2007-06-05 15:50:00,14.31,14.31,14.28,14.29,474600.0,10.8309,10.8309,10.8082,10.8157,474600.0
2007-06-05 15:55:00,14.29,14.3,14.28,14.3,567200.0,10.8157,10.8233,10.8082,10.8233,567200.0
2007-06-06 09:30:00,14.2,14.2,14.15,14.15,548400.0,10.7476,10.7476,10.7098,10.7098,548400.0
2007-06-06 09:35:00,14.15,14.2,14.1,14.12,639000.0,10.7098,10.7476,10.6719,10.6871,639000.0
2007-06-06 09:40:00,14.12,14.17,14.12,14.13,320400.0,10.6871,10.7249,10.6871,10.6946,320400.0
2007-06-06 09:45:00,14.13,14.14,14.1,14.1,454600.0,10.6946,10.7022,10.6719,10.6719,454600.0
2007-06-06 09:50:00,14.1,14.13,14.08,14.12,555400.0,10.6719,10.6946,10.6568,10.6871,555400.0
2007-06-06 09:55:00,14.12,14.17,14.12,14.15,298000.0,10.6871,10.7249,10.6871,10.7098,298000.0
2007-06-06 10:00:00,14.16,14.17,14.12,14.12,239000.0,10.7173,10.7249,10.6871,10.6871,239000.0
2007-06-06 10:05:00,14.12,14.15,14.09,14.13,309000.0,10.6871,10.7098,10.6644,10.6946,309000.0
2007-06-06 10:10:00,14.13,14.15,14.1,14.14,254000.0,10.6946,10.7098,10.6719,10.7022,254000.0
2007-06-06 10:15:00,14.14,14.14,14.11,14.13,87400.0,10.7022,10.7022,10.6795,10.6946,87400.0
2007-06-06 10:20:00,14.13,14.15,14.11,14.13,167800.0,10.6946,10.7098,10.6795,10.6946,167800.0
2007-06-06 10:25:00,14.13,14.15,14.13,14.13,145000.0,10.6946,10.7098,10.6946,10.6946,145000.0
2007-06-06 10:30:00,14.14,14.15,14.11,14.12,297400.0,10.7022,10.7098,10.6795,10.6871,297400.0
2007-06-06 10:35:00,14.11,14.11,14.08,14.1,430600.0,10.6795,10.6795,10.6568,10.6719,430600.0
2007-06-06 10:40:00,14.11,14.12,14.11,14.12,86600.0,10.6795,10.6871,10.6795,10.6871,86600.0
2007-06-06 10:45:00,14.12,14.13,14.11,14.13,90600.0,10.6871,10.6946,10.6795,10.6946,90600.0
2007-06-06 10:50:00,14.12,14.13,14.1,14.13,168800.0,10.6871,10.6946,10.6719,10.6946,168800.0
2007-06-06 10:55:00,14.13,14.13,14.08,14.08,266000.0,10.6946,10.6946,10.6568,10.6568,266000.0
2007-06-06 11:00:00,14.08,14.09,14.08,14.08,237600.0,10.6568,10.6644,10.6568,10.6568,237600.0
2007-06-06 11:05:00,14.08,14.09,14.08,14.09,230600.0,10.6568,10.6644,10.6568,10.6644,230600.0
2007-06-06 11:10:00,14.09,14.11,14.09,14.11,238600.0,10.6644,10.6795,10.6644,10.6795,238600.0
2007-06-06 11:15:00,14.11,14.14,14.11,14.13,321600.0,10.6795,10.7022,10.6795,10.6946,321600.0
2007-06-06 11:20:00,14.13,14.13,14.12,14.12,158200.0,10.6946,10.6946,10.6871,10.6871,158200.0
2007-06-06 11:25:00,14.12,14.13,14.11,14.13,137600.0,10.6871,10.6946,10.6795,10.6946,137600.0
2007-06-06 11:30:00,14.13,14.13,14.12,14.12,67600.0,10.6946,10.6946,10.6871,10.6871,67600.0
2007-06-06 11:35:00,14.12,14.13,14.1,14.1,195800.0,10.6871,10.6946,10.6719,10.6719,195800.0
2007-06-06 11:40:00,14.1,14.11,14.09,14.09,141000.0,10.6719,10.6795,10.6644,10.6644,141000.0
2007-06-06 11:45:00,14.1,14.11,14.08,14.09,231200.0,10.6719,10.6795,10.6568,10.6644,231200.0
2007-06-06 11:50:00,14.09,14.1,14.08,14.1,162800.0,10.6644,10.6719,10.6568,10.6719,162800.0
2007-06-06 11:55:00,14.1,14.1,14.1,14.1,72400.0,10.6719,10.6719,10.6719,10.6719,72400.0
2007-06-06 12:00:00,14.1,14.11,14.1,14.1,219000.0,10.6719,10.6795,10.6719,10.6719,219000.0
2007-06-06 12:05:00,14.1,14.11,14.1,14.11,149000.0,10.6719,10.6795,10.6719,10.6795,149000.0
2007-06-06 12:10:00,14.11,14.12,14.11,14.11,78200.0,10.6795,10.6871,10.6795,10.6795,78200.0
2007-06-06 12:15:00,14.11,14.13,14.11,14.12,126600.0,10.6795,10.6946,10.6795,10.6871,126600.0
2007-06-06 12:20:00,14.13,14.13,14.11,14.12,233200.0,10.6946,10.6946,10.6795,10.6871,233200.0
2007-06-06 12:25:00,14.12,14.12,14.11,14.11,79400.0,10.6871,10.6871,10.6795,10.6795,79400.0
2007-06-06 12:30:00,14.11,14.13,14.11,14.13,108000.0,10.6795,10.6946,10.6795,10.6946,108000.0
2007-06-06 12:35:00,14.12,14.13,14.11,14.11,202000.0,10.6871,10.6946,10.6795,10.6795,202000.0
2007-06-06 12:40:00,14.11,14.12,14.11,14.12,55600.0,10.6795,10.6871,10.6795,10.6871,55600.0
2007-06-06 12:45:00,14.11,14.12,14.1,14.1,223800.0,10.6795,10.6871,10.6719,10.6719,223800.0
2007-06-06 12:50:00,14.11,14.11,14.09,14.1,235800.0,10.6795,10.6795,10.6644,10.6719,235800.0
2007-06-06 12:55:00,14.09,14.1,14.08,14.09,171000.0,10.6644,10.6719,10.6568,10.6644,171000.0
2007-06-06 13:00:00,14.09,14.1,14.09,14.09,226000.0,10.6644,10.6719,10.6644,10.6644,226000.0
2007-06-06 13:05:00,14.1,14.1,14.09,14.1,154800.0,10.6719,10.6719,10.6644,10.6719,154800.0
2007-06-06 13:10:00,14.1,14.1,14.08,14.08,182400.0,10.6719,10.6719,10.6568,10.6568,182400.0
2007-06-06 13:15:00,14.08,14.09,14.08,14.09,124800.0,10.6568,10.6644,10.6568,10.6644,124800.0
2007-06-06 13:20:00,14.08,14.09,14.06,14.06,306400.0,10.6568,10.6644,10.6416,10.6416,306400.0
2007-06-06 13:25:00,14.06,14.08,14.06,14.07,168000.0,10.6416,10.6568,10.6416,10.6492,168000.0
2007-06-06 13:30:00,14.06,14.07,14.06,14.06,146600.0,10.6416,10.6492,10.6416,10.6416,146600.0
2007-06-06 13:35:00,14.06,14.06,14.06,14.06,90400.0,10.6416,10.6416,10.6416,10.6416,90400.0
2007-06-06 13:40:00,14.06,14.08,14.06,14.08,273800.0,10.6416,10.6568,10.6416,10.6568,273800.0
2007-06-06 13:45:00,14.08,14.09,14.07,14.09,268800.0,10.6568,10.6644,10.6492,10.6644,268800.0
2007-06-06 13:50:00,14.09,14.09,14.08,14.09,159600.0,10.6644,10.6644,10.6568,10.6644,159600.0
2007-06-06 13:55:00,14.09,14.11,14.09,14.09,257600.0,10.6644,10.6795,10.6644,10.6644,257600.0
2007-06-06 14:00:00,14.1,14.11,14.09,14.09,144600.0,10.6719,10.6795,10.6644,10.6644,144600.0
2007-06-06 14:05:00,14.09,14.1,14.09,14.1,117200.0,10.6644,10.6719,10.6644,10.6719,117200.0
2007-06-06 14:10:00,14.09,14.1,14.08,14.08,395000.0,10.6644,10.6719,10.6568,10.6568,395000.0
2007-06-06 14:15:00,14.08,14.1,14.08,14.09,670000.0,10.6568,10.6719,10.6568,10.6644,670000.0
2007-06-06 14:20:00,14.09,14.09,14.08,14.08,491000.0,10.6644,10.6644,10.6568,10.6568,491000.0
2007-06-06 14:25:00,14.08,14.1,14.08,14.09,264000.0,10.6568,10.6719,10.6568,10.6644,264000.0
2007-06-06 14:30:00,14.1,14.1,14.09,14.09,167000.0,10.6719,10.6719,10.6644,10.6644,167000.0
2007-06-06 14:35:00,14.09,14.1,14.09,14.09,194000.0,10.6644,10.6719,10.6644,10.6644,194000.0
2007-06-06 14:40:00,14.09,14.12,14.09,14.12,322000.0,10.6644,10.6871,10.6644,10.6871,322000.0
2007-06-06 14:45:00,14.11,14.11,14.1,14.1,181400.0,10.6795,10.6795,10.6719,10.6719,181400.0
2007-06-06 14:50:00,14.11,14.11,14.1,14.1,88200.0,10.6795,10.6795,10.6719,10.6719,88200.0
2007-06-06 14:55:00,14.1,14.1,14.09,14.09,197400.0,10.6719,10.6719,10.6644,10.6644,197400.0
2007-06-06 15:00:00,14.09,14.1,14.08,14.09,125400.0,10.6644,10.6719,10.6568,10.6644,125400.0
2007-06-06 15:05:00,14.08,14.09,14.08,14.09,173400.0,10.6568,10.6644,10.6568,10.6644,173400.0
2007-06-06 15:10:00,14.09,14.09,14.08,14.08,179600.0,10.6644,10.6644,10.6568,10.6568,179600.0
2007-06-06 15:15:00,14.09,14.1,14.09,14.09,108200.0,10.6644,10.6719,10.6644,10.6644,108200.0
2007-06-06 15:20:00,14.1,14.1,14.09,14.1,267600.0,10.6719,10.6719,10.6644,10.6719,267600.0
2007-06-06 15:25:00,14.09,14.1,14.09,14.1,270600.0,10.6644,10.6719,10.6644,10.6719,270600.0
2007-06-06 15:30:00,14.09,14.1,14.09,14.1,334800.0,10.6644,10.6719,10.6644,10.6719,334800.0
2007-06-06 15:35:00,14.1,14.11,14.1,14.11,195000.0,10.6719,10.6795,10.6719,10.6795,195000.0
2007-06-06 15:40:00,14.11,14.12,14.1,14.12,400400.0,10.6795,10.6871,10.6719,10.6871,400400.0
2007-06-06 15:45:00,14.12,14.12,14.11,14.11,322000.0,10.6871,10.6871,10.6795,10.6795,322000.0
2007-06-06 15:50:00,14.11,14.11,14.09,14.09,506800.0,10.6795,10.6795,10.6644,10.6644,506800.0
2007-06-06 15:55:00,14.09,14.09,14.08,14.08,489600.0,10.6644,10.6644,10.6568,10.6568,489600.0
2007-06-07 09:30:00,14.01,14.05,14.0,14.03,928600.0,10.6038,10.6341,10.5962,10.6189,928600.0
2007-06-07 09:35:00,14.03,14.06,14.02,14.03,552800.0,10.6189,10.6416,10.6114,10.6189,552800.0
2007-06-07 09:40:00,14.03,14.04,14.02,14.04,236200.0,10.6189,10.6265,10.6114,10.6265,236200.0
2007-06-07 09:45:00,14.04,14.05,14.02,14.03,396400.0,10.6265,10.6341,10.6114,10.6189,396400.0
2007-06-07 09:50:00,14.03,14.04,14.02,14.03,251200.0,10.6189,10.6265,10.6114,10.6189,251200.0
2007-06-07 09:55:00,14.03,14.05,14.03,14.05,171000.0,10.6189,10.6341,10.6189,10.6341,171000.0
2007-06-07 10:00:00,14.05,14.08,14.03,14.03,335600.0,10.6341,10.6568,10.6189,10.6189,335600.0
2007-06-07 10:05:00,14.03,14.03,14.02,14.02,861200.0,10.6189,10.6189,10.6114,10.6114,861200.0
2007-06-07 10:10:00,14.02,14.03,14.02,14.02,171000.0,10.6114,10.6189,10.6114,10.6114,171000.0
2007-06-07 10:15:00,14.02,14.03,14.01,14.01,191400.0,10.6114,10.6189,10.6038,10.6038,191400.0
2007-06-07 10:20:00,14.01,14.01,13.94,13.96,921800.0,10.6038,10.6038,10.5508,10.566,921800.0
2007-06-07 10:25:00,13.96,13.96,13.92,13.93,374000.0,10.566,10.566,10.5357,10.5433,374000.0
2007-06-07 10:30:00,13.93,13.94,13.9,13.9,739000.0,10.5433,10.5508,10.5205,10.5205,739000.0
2007-06-07 10:35:00,13.9,13.9,13.81,13.82,1571400.0,10.5205,10.5205,10.4524,10.46,1571400.0
2007-06-07 10:40:00,13.82,13.88,13.81,13.87,572200.0,10.46,10.5054,10.4524,10.4978,572200.0
2007-06-07 10:45:00,13.88,13.93,13.87,13.93,716200.0,10.5054,10.5433,10.4978,10.5433,716200.0
2007-06-07 10:50:00,13.93,13.93,13.91,13.93,215400.0,10.5433,10.5433,10.5281,10.5433,215400.0
2007-06-07 10:55:00,13.93,13.93,13.87,13.88,407400.0,10.5433,10.5433,10.4978,10.5054,407400.0
2007-06-07 11:00:00,13.87,13.89,13.87,13.89,620400.0,10.4978,10.513,10.4978,10.513,620400.0
2007-06-07 11:05:00,13.89,13.9,13.87,13.87,271200.0,10.513,10.5205,10.4978,10.4978,271200.0
2007-06-07 11:10:00,13.87,13.9,13.87,13.88,445000.0,10.4978,10.5205,10.4978,10.5054,445000.0
2007-06-07 11:15:00,13.87,13.88,13.81,13.83,430800.0,10.4978,10.5054,10.4524,10.4676,430800.0
2007-06-07 11:20:00,13.83,13.84,13.82,13.83,270000.0,10.4676,10.4751,10.46,10.4676,270000.0
2007-06-07 11:25:00,13.83,13.86,13.83,13.86,315200.0,10.4676,10.4903,10.4676,10.4903,315200.0
2007-06-07 11:30:00,13.86,13.87,13.85,13.86,161600.0,10.4903,10.4978,10.4827,10.4903,161600.0
2007-06-07 11:35:00,13.86,13.9,13.86,13.88,459000.0,10.4903,10.5205,10.4903,10.5054,459000.0
2007-06-07 11:40:00,13.88,13.9,13.88,13.9,102000.0,10.5054,10.5205,10.5054,10.5205,102000.0
2007-06-07 11:45:00,13.9,13.9,13.9,13.9,114600.0,10.5205,10.5205,10.5205,10.5205,114600.0
2007-06-07 11:50:00,13.9,13.9,13.88,13.88,231800.0,10.5205,10.5205,10.5054,10.5054,231800.0
2007-06-07 11:55:00,13.88,13.88,13.81,13.83,627400.0,10.5054,10.5054,10.4524,10.4676,627400.0
2007-06-07 12:00:00,13.83,13.84,13.81,13.83,235000.0,10.4676,10.4751,10.4524,10.4676,235000.0
2007-06-07 12:05:00,13.84,13.85,13.82,13.82,198000.0,10.4751,10.4827,10.46,10.46,198000.0
2007-06-07 12:10:00,13.83,13.84,13.82,13.84,158400.0,10.4676,10.4751,10.46,10.4751,158400.0
2007-06-07 12:15:00,13.84,13.87,13.84,13.84,196600.0,10.4751,10.4978,10.4751,10.4751,196600.0
2007-06-07 12:20:00,13.84,13.85,13.84,13.85,86400.0,10.4751,10.4827,10.4751,10.4827,86400.0
2007-06-07 12:25:00,13.85,13.86,13.84,13.86,101600.0,10.4827,10.4903,10.4751,10.4903,101600.0
2007-06-07 12:30:00,13.86,13.86,13.83,13.83,163200.0,10.4903,10.4903,10.4676,10.4676,163200.0
2007-06-07 12:35:00,13.83,13.84,13.81,13.81,159800.0,10.4676,10.4751,10.4524,10.4524,159800.0
2007-06-07 12:40:00,13.81,13.83,13.8,13.8,221600.0,10.4524,10.4676,10.4449,10.4449,221600.0
2007-06-07 12:45:00,13.8,13.81,13.79,13.8,288000.0,10.4449,10.4524,10.4373,10.4449,288000.0
2007-06-07 12:50:00,13.79,13.8,13.78,13.79,321600.0,10.4373,10.4449,10.4297,10.4373,321600.0
2007-06-07 12:55:00,13.79,13.81,13.79,13.8,139400.0,10.4373,10.4524,10.4373,10.4449,139400.0
2007-06-07 13:00:00,13.8,13.81,13.8,13.81,91000.0,10.4449,10.4524,10.4449,10.4524,91000.0
2007-06-07 13:05:00,13.81,13.83,13.81,13.81,165600.0,10.4524,10.4676,10.4524,10.4524,165600.0
2007-06-07 13:10:00,13.81,13.81,13.78,13.78,358800.0,10.4524,10.4524,10.4297,10.4297,358800.0
2007-06-07 13:15:00,13.78,13.78,13.72,13.72,1084800.0,10.4297,10.4297,10.3843,10.3843,1084800.0
2007-06-07 13:20:00,13.72,13.75,13.7,13.72,679000.0,10.3843,10.407,10.3692,10.3843,679000.0
2007-06-07 13:25:00,13.72,13.72,13.69,13.7,803400.0,10.3843,10.3843,10.3616,10.3692,803400.0
2007-06-07 13:30:00,13.7,13.72,13.67,13.7,655000.0,10.3692,10.3843,10.3465,10.3692,655000.0
2007-06-07 13:35:00,13.69,13.71,13.65,13.65,622400.0,10.3616,10.3767,10.3313,10.3313,622400.0
2007-06-07 13:40:00,13.65,13.68,13.63,13.68,501400.0,10.3313,10.354,10.3162,10.354,501400.0
2007-06-07 13:45:00,13.68,13.71,13.68,13.71,596200.0,10.354,10.3767,10.354,10.3767,596200.0
2007-06-07 13:50:00,13.71,13.71,13.65,13.66,469400.0,10.3767,10.3767,10.3313,10.3389,469400.0
2007-06-07 13:55:00,13.66,13.69,13.65,13.68,595800.0,10.3389,10.3616,10.3313,10.354,595800.0
2007-06-07 14:00:00,13.69,13.76,13.68,13.75,780600.0,10.3616,10.4146,10.354,10.407,780600.0
2007-06-07 14:05:00,13.75,13.76,13.72,13.74,467200.0,10.407,10.4146,10.3843,10.3994,467200.0
2007-06-07 14:10:00,13.74,13.76,13.74,13.74,418000.0,10.3994,10.4146,10.3994,10.3994,418000.0
2007-06-07 14:15:00,13.74,13.74,13.69,13.7,550600.0,10.3994,10.3994,10.3616,10.3692,550600.0
2007-06-07 14:20:00,13.7,13.72,13.69,13.69,531800.0,10.3692,10.3843,10.3616,10.3616,531800.0
2007-06-07 14:25:00,13.69,13.7,13.69,13.7,196400.0,10.3616,10.3692,10.3616,10.3692,196400.0
2007-06-07 14:30:00,13.7,13.71,13.68,13.69,341400.0,10.3692,10.3767,10.354,10.3616,341400.0
2007-06-07 14:35:00,13.69,13.7,13.68,13.68,345800.0,10.3616,10.3692,10.354,10.354,345800.0
2007-06-07 14:40:00,13.68,13.7,13.67,13.69,354000.0,10.354,10.3692,10.3465,10.3616,354000.0
2007-06-07 14:45:00,13.69,13.71,13.67,13.68,438800.0,10.3616,10.3767,10.3465,10.354,438800.0
2007-06-07 14:50:00,13.68,13.7,13.67,13.68,373000.0,10.354,10.3692,10.3465,10.354,373000.0
2007-06-07 14:55:00,13.68,13.71,13.68,13.69,451000.0,10.354,10.3767,10.354,10.3616,451000.0
2007-06-07 15:00:00,13.68,13.7,13.67,13.7,427200.0,10.354,10.3692,10.3465,10.3692,427200.0
2007-06-07 15:05:00,13.7,13.71,13.68,13.71,622200.0,10.3692,10.3767,10.354,10.3767,622200.0
2007-06-07 15:10:00,13.7,13.73,13.7,13.73,665200.0,10.3692,10.3919,10.3692,10.3919,665200.0
2007-06-07 15:15:00,13.73,13.74,13.69,13.72,699000.0,10.3919,10.3994,10.3616,10.3843,699000.0
2007-06-07 15:20:00,13.72,13.72,13.71,13.72,274200.0,10.3843,10.3843,10.3767,10.3843,274200.0
2007-06-07 15:25:00,13.72,13.72,13.71,13.71,300000.0,10.3843,10.3843,10.3767,10.3767,300000.0
2007-06-07 15:30:00,13.71,13.74,13.71,13.74,604000.0,10.3767,10.3994,10.3767,10.3994,604000.0
2007-06-07 15:35:00,13.74,13.74,13.72,13.73,229600.0,10.3994,10.3994,10.3843,10.3919,229600.0
2007-06-07 15:40:00,13.72,13.73,13.7,13.71,883600.0,10.3843,10.3919,10.3692,10.3767,883600.0
2007-06-07 15:45:00,13.71,13.71,13.68,13.68,747200.0,10.3767,10.3767,10.354,10.354,747200.0
2007-06-07 15:50:00,13.68,13.69,13.66,13.67,1132600.0,10.354,10.3616,10.3389,10.3465,1132600.0
2007-06-07 15:55:00,13.67,13.72,13.67,13.72,1980200.0,10.3465,10.3843,10.3465,10.3843,1980200.0
2007-06-08 09:30:00,13.65,13.74,13.65,13.67,940800.0,10.3313,10.3994,10.3313,10.3465,940800.0
2007-06-08 09:35:00,13.67,13.68,13.63,13.66,313800.0,10.3465,10.354,10.3162,10.3389,313800.0
2007-06-08 09:40:00,13.67,13.69,13.63,13.69,246800.0,10.3465,10.3616,10.3162,10.3616,246800.0
2007-06-08 09:45:00,13.69,13.75,13.67,13.75,464600.0,10.3616,10.407,10.3465,10.407,464600.0
2007-06-08 09:50:00,13.75,13.78,13.72,13.75,704600.0,10.407,10.4297,10.3843,10.407,704600.0
2007-06-08 09:55:00,13.74,13.76,13.72,13.72,455800.0,10.3994,10.4146,10.3843,10.3843,455800.0
2007-06-08 10:00:00,13.72,13.73,13.7,13.72,483000.0,10.3843,10.3919,10.3692,10.3843,483000.0
2007-06-08 10:05:00,13.72,13.72,13.66,13.68,830400.0,10.3843,10.3843,10.3389,10.354,830400.0
2007-06-08 10:10:00,13.68,13.7,13.67,13.68,435800.0,10.354,10.3692,10.3465,10.354,435800.0
2007-06-08 10:15:00,13.68,13.71,13.68,13.71,368800.0,10.354,10.3767,10.354,10.3767,368800.0
2007-06-08 10:20:00,13.71,13.75,13.71,13.72,714000.0,10.3767,10.407,10.3767,10.3843,714000.0
2007-06-08 10:25:00,13.72,13.74,13.7,13.74,444000.0,10.3843,10.3994,10.3692,10.3994,444000.0
2007-06-08 10:30:00,13.74,13.74,13.72,13.72,166000.0,10.3994,10.3994,10.3843,10.3843,166000.0
2007-06-08 10:35:00,13.72,13.74,13.72,13.74,117000.0,10.3843,10.3994,10.3843,10.3994,117000.0
2007-06-08 10:40:00,13.73,13.74,13.72,13.74,319000.0,10.3919,10.3994,10.3843,10.3994,319000.0
2007-06-08 10:45:00,13.74,13.75,13.73,13.74,284000.0,10.3994,10.407,10.3919,10.3994,284000.0
2007-06-08 10:50:00,13.74,13.75,13.72,13.73,239600.0,10.3994,10.407,10.3843,10.3919,239600.0
2007-06-08 10:55:00,13.74,13.74,13.73,13.74,132400.0,10.3994,10.3994,10.3919,10.3994,132400.0
2007-06-08 11:00:00,13.74,13.74,13.72,13.72,375200.0,10.3994,10.3994,10.3843,10.3843,375200.0
2007-06-08 11:05:00,13.72,13.74,13.69,13.71,425000.0,10.3843,10.3994,10.3616,10.3767,425000.0
2007-06-08 11:10:00,13.71,13.72,13.7,13.7,343800.0,10.3767,10.3843,10.3692,10.3692,343800.0
2007-06-08 11:15:00,13.7,13.74,13.68,13.69,373800.0,10.3692,10.3994,10.354,10.3616,373800.0
2007-06-08 11:20:00,13.68,13.69,13.68,13.68,161000.0,10.354,10.3616,10.354,10.354,161000.0
2007-06-08 11:25:00,13.68,13.69,13.67,13.67,246000.0,10.354,10.3616,10.3465,10.3465,246000.0
2007-06-08 11:30:00,13.67,13.67,13.66,13.67,147200.0,10.3465,10.3465,10.3389,10.3465,147200.0
2007-06-08 11:35:00,13.68,13.68,13.67,13.67,183000.0,10.354,10.354,10.3465,10.3465,183000.0
2007-06-08 11:40:00,13.67,13.72,13.67,13.72,274600.0,10.3465,10.3843,10.3465,10.3843,274600.0
2007-06-08 11:45:00,13.72,13.72,13.67,13.67,316400.0,10.3843,10.3843,10.3465,10.3465,316400.0
2007-06-08 11:50:00,13.67,13.68,13.66,13.68,325200.0,10.3465,10.354,10.3389,10.354,325200.0
2007-06-08 11:55:00,13.68,13.68,13.64,13.64,303800.0,10.354,10.354,10.3238,10.3238,303800.0
2007-06-08 12:00:00,13.64,13.65,13.63,13.65,152800.0,10.3238,10.3313,10.3162,10.3313,152800.0
2007-06-08 12:05:00,13.65,13.65,13.6,13.62,909200.0,10.3313,10.3313,10.2935,10.3086,909200.0
2007-06-08 12:10:00,13.62,13.62,13.6,13.61,189600.0,10.3086,10.3086,10.2935,10.3011,189600.0
2007-06-08 12:15:00,13.62,13.62,13.6,13.62,271400.0,10.3086,10.3086,10.2935,10.3086,271400.0
2007-06-08 12:20:00,13.62,13.63,13.62,13.63,152600.0,10.3086,10.3162,10.3086,10.3162,152600.0
2007-06-08 12:25:00,13.63,13.64,13.62,13.63,228000.0,10.3162,10.3238,10.3086,10.3162,228000.0
2007-06-08 12:30:00,13.63,13.65,13.63,13.65,105600.0,10.3162,10.3313,10.3162,10.3313,105600.0
2007-06-08 12:35:00,13.65,13.65,13.63,13.63,182400.0,10.3313,10.3313,10.3162,10.3162,182400.0
2007-06-08 12:40:00,13.63,13.63,13.63,13.63,124400.0,10.3162,10.3162,10.3162,10.3162,124400.0
2007-06-08 12:45:00,13.63,13.65,13.63,13.63,184000.0,10.3162,10.3313,10.3162,10.3162,184000.0
2007-06-08 12:50:00,13.64,13.65,13.63,13.63,325000.0,10.3238,10.3313,10.3162,10.3162,325000.0
2007-06-08 12:55:00,13.63,13.65,13.63,13.65,259200.0,10.3162,10.3313,10.3162,10.3313,259200.0
2007-06-08 13:00:00,13.65,13.65,13.65,13.65,181600.0,10.3313,10.3313,10.3313,10.3313,181600.0
2007-06-08 13:05:00,13.65,13.67,13.65,13.65,121000.0,10.3313,10.3465,10.3313,10.3313,121000.0
2007-06-08 13:10:00,13.65,13.66,13.65,13.65,158200.0,10.3313,10.3389,10.3313,10.3313,158200.0
2007-06-08 13:15:00,13.65,13.65,13.65,13.65,81800.0,10.3313,10.3313,10.3313,10.3313,81800.0
2007-06-08 13:20:00,13.65,13.67,13.65,13.67,136600.0,10.3313,10.3465,10.3313,10.3465,136600.0
2007-06-08 13:25:00,13.67,13.68,13.67,13.68,176200.0,10.3465,10.354,10.3465,10.354,176200.0
2007-06-08 13:30:00,13.67,13.69,13.67,13.69,181600.0,10.3465,10.3616,10.3465,10.3616,181600.0
2007-06-08 13:35:00,13.68,13.74,13.68,13.74,425600.0,10.354,10.3994,10.354,10.3994,425600.0
2007-06-08 13:40:00,13.74,13.77,13.73,13.77,332600.0,10.3994,10.4222,10.3919,10.4222,332600.0
2007-06-08 13:45:00,13.77,13.78,13.77,13.78,256600.0,10.4222,10.4297,10.4222,10.4297,256600.0
2007-06-08 13:50:00,13.78,13.79,13.76,13.77,314000.0,10.4297,10.4373,10.4146,10.4222,314000.0
2007-06-08 13:55:00,13.77,13.78,13.75,13.75,196400.0,10.4222,10.4297,10.407,10.407,196400.0
2007-06-08 14:00:00,13.75,13.76,13.74,13.74,297800.0,10.407,10.4146,10.3994,10.3994,297800.0
2007-06-08 14:05:00,13.75,13.78,13.74,13.78,208400.0,10.407,10.4297,10.3994,10.4297,208400.0
2007-06-08 14:10:00,13.78,13.81,13.78,13.81,261000.0,10.4297,10.4524,10.4297,10.4524,261000.0
2007-06-08 14:15:00,13.81,13.84,13.81,13.81,414800.0,10.4524,10.4751,10.4524,10.4524,414800.0
2007-06-08 14:20:00,13.81,13.81,13.8,13.8,185800.0,10.4524,10.4524,10.4449,10.4449,185800.0
2007-06-08 14:25:00,13.8,13.83,13.8,13.81,334400.0,10.4449,10.4676,10.4449,10.4524,334400.0
2007-06-08 14:30:00,13.81,13.81,13.81,13.81,266000.0,10.4524,10.4524,10.4524,10.4524,266000.0
2007-06-08 14:35:00,13.81,13.81,13.79,13.79,252800.0,10.4524,10.4524,10.4373,10.4373,252800.0
2007-06-08 14:40:00,13.79,13.81,13.79,13.8,268200.0,10.4373,10.4524,10.4373,10.4449,268200.0
2007-06-08 14:45:00,13.8,13.8,13.78,13.79,312200.0,10.4449,10.4449,10.4297,10.4373,312200.0
2007-06-08 14:50:00,13.79,13.82,13.79,13.82,302000.0,10.4373,10.46,10.4373,10.46,302000.0
2007-06-08 14:55:00,13.82,13.85,13.81,13.83,300200.0,10.46,10.4827,10.4524,10.4676,300200.0
2007-06-08 15:00:00,13.83,13.87,13.83,13.87,477800.0,10.4676,10.4978,10.4676,10.4978,477800.0
2007-06-08 15:05:00,13.87,13.88,13.84,13.84,343800.0,10.4978,10.5054,10.4751,10.4751,343800.0
2007-06-08 15:10:00,13.84,13.85,13.83,13.85,232400.0,10.4751,10.4827,10.4676,10.4827,232400.0
2007-06-08 15:15:00,13.84,13.85,13.83,13.83,309800.0,10.4751,10.4827,10.4676,10.4676,309800.0
2007-06-08 15:20:00,13.83,13.83,13.81,13.81,332000.0,10.4676,10.4676,10.4524,10.4524,332000.0
2007-06-08 15:25:00,13.81,13.81,13.8,13.81,207200.0,10.4524,10.4524,10.4449,10.4524,207200.0
2007-06-08 15:30:00,13.81,13.81,13.8,13.8,394400.0,10.4524,10.4524,10.4449,10.4449,394400.0
2007-06-08 15:35:00,13.81,13.83,13.8,13.81,498000.0,10.4524,10.4676,10.4449,10.4524,498000.0
2007-06-08 15:40:00,13.81,13.84,13.8,13.84,702400.0,10.4524,10.4751,10.4449,10.4751,702400.0
2007-06-08 15:45:00,13.84,13.84,13.82,13.84,540200.0,10.4751,10.4751,10.46,10.4751,540200.0
2007-06-08 15:50:00,13.84,13.86,13.72,13.85,872000.0,10.4751,10.4903,10.3843,10.4827,872000.0
2007-06-08 15:55:00,13.84,13.85,13.83,13.83,761800.0,10.4751,10.4827,10.4676,10.4676,761800.0
2007-06-11 09:30:00,13.86,13.88,13.77,13.78,612800.0,10.4903,10.5054,10.4222,10.4297,612800.0
2007-06-11 09:35:00,13.77,13.8,13.76,13.78,187800.0,10.4222,10.4449,10.4146,10.4297,187800.0
2007-06-11 09:40:00,13.78,13.85,13.78,13.81,285200.0,10.4297,10.4827,10.4297,10.4524,285200.0
2007-06-11 09:45:00,13.81,13.9,13.81,13.88,457800.0,10.4524,10.5205,10.4524,10.5054,457800.0
2007-06-11 09:50:00,13.88,13.89,13.84,13.85,192200.0,10.5054,10.513,10.4751,10.4827,192200.0
2007-06-11 09:55:00,13.84,13.9,13.84,13.9,339600.0,10.4751,10.5205,10.4751,10.5205,339600.0
2007-06-11 10:00:00,13.9,13.9,13.86,13.86,227800.0,10.5205,10.5205,10.4903,10.4903,227800.0
2007-06-11 10:05:00,13.86,13.88,13.85,13.86,165000.0,10.4903,10.5054,10.4827,10.4903,165000.0
2007-06-11 10:10:00,13.86,13.86,13.81,13.81,198800.0,10.4903,10.4903,10.4524,10.4524,198800.0
2007-06-11 10:15:00,13.81,13.82,13.8,13.82,183000.0,10.4524,10.46,10.4449,10.46,183000.0
2007-06-11 10:20:00,13.83,13.83,13.78,13.78,176800.0,10.4676,10.4676,10.4297,10.4297,176800.0
2007-06-11 10:25:00,13.78,13.8,13.78,13.79,113600.0,10.4297,10.4449,10.4297,10.4373,113600.0
2007-06-11 10:30:00,13.79,13.8,13.77,13.78,107400.0,10.4373,10.4449,10.4222,10.4297,107400.0
2007-06-11 10:35:00,13.77,13.8,13.77,13.79,137000.0,10.4222,10.4449,10.4222,10.4373,137000.0
2007-06-11 10:40:00,13.78,13.8,13.78,13.79,174800.0,10.4297,10.4449,10.4297,10.4373,174800.0
2007-06-11 10:45:00,13.79,13.79,13.78,13.79,117600.0,10.4373,10.4373,10.4297,10.4373,117600.0
2007-06-11 10:50:00,13.79,13.81,13.78,13.78,209200.0,10.4373,10.4524,10.4297,10.4297,209200.0
2007-06-11 10:55:00,13.78,13.81,13.78,13.81,148800.0,10.4297,10.4524,10.4297,10.4524,148800.0
2007-06-11 11:00:00,13.8,13.82,13.8,13.82,119400.0,10.4449,10.46,10.4449,10.46,119400.0
2007-06-11 11:05:00,13.81,13.82,13.8,13.81,104000.0,10.4524,10.46,10.4449,10.4524,104000.0
2007-06-11 11:10:00,13.8,13.84,13.8,13.83,76600.0,10.4449,10.4751,10.4449,10.4676,76600.0
2007-06-11 11:15:00,13.83,13.84,13.8,13.81,81400.0,10.4676,10.4751,10.4449,10.4524,81400.0
2007-06-11 11:20:00,13.8,13.84,13.8,13.84,153200.0,10.4449,10.4751,10.4449,10.4751,153200.0
2007-06-11 11:25:00,13.83,13.87,13.83,13.83,392400.0,10.4676,10.4978,10.4676,10.4676,392400.0
2007-06-11 11:30:00,13.83,13.86,13.83,13.85,108400.0,10.4676,10.4903,10.4676,10.4827,108400.0
2007-06-11 11:35:00,13.85,13.86,13.84,13.85,149600.0,10.4827,10.4903,10.4751,10.4827,149600.0
2007-06-11 11:40:00,13.85,13.88,13.84,13.86,159600.0,10.4827,10.5054,10.4751,10.4903,159600.0
2007-06-11 11:45:00,13.86,13.89,13.86,13.88,163600.0,10.4903,10.513,10.4903,10.5054,163600.0
2007-06-11 11:50:00,13.88,13.9,13.88,13.89,109400.0,10.5054,10.5205,10.5054,10.513,109400.0
2007-06-11 11:55:00,13.88,13.9,13.88,13.88,122000.0,10.5054,10.5205,10.5054,10.5054,122000.0
2007-06-11 12:00:00,13.88,13.89,13.88,13.88,74200.0,10.5054,10.513,10.5054,10.5054,74200.0
2007-06-11 12:05:00,13.88,13.89,13.87,13.87,175200.0,10.5054,10.513,10.4978,10.4978,175200.0
2007-06-11 12:10:00,13.87,13.88,13.86,13.86,85200.0,10.4978,10.5054,10.4903,10.4903,85200.0
2007-06-11 12:15:00,13.86,13.86,13.84,13.84,80600.0,10.4903,10.4903,10.4751,10.4751,80600.0
2007-06-11 12:20:00,13.84,13.84,13.81,13.82,95000.0,10.4751,10.4751,10.4524,10.46,95000.0
2007-06-11 12:25:00,13.82,13.85,13.82,13.85,109600.0,10.46,10.4827,10.46,10.4827,109600.0
2007-06-11 12:30:00,13.84,13.85,13.84,13.84,50200.0,10.4751,10.4827,10.4751,10.4751,50200.0
2007-06-11 12:35:00,13.84,13.85,13.84,13.84,50800.0,10.4751,10.4827,10.4751,10.4751,50800.0
2007-06-11 12:40:00,13.84,13.85,13.84,13.84,27800.0,10.4751,10.4827,10.4751,10.4751,27800.0
2007-06-11 12:45:00,13.84,13.88,13.84,13.87,102400.0,10.4751,10.5054,10.4751,10.4978,102400.0
2007-06-11 12:50:00,13.88,13.88,13.84,13.87,127200.0,10.5054,10.5054,10.4751,10.4978,127200.0
2007-06-11 12:55:00,13.87,13.88,13.85,13.86,189600.0,10.4978,10.5054,10.4827,10.4903,189600.0
2007-06-11 13:00:00,13.86,13.86,13.85,13.85,59600.0,10.4903,10.4903,10.4827,10.4827,59600.0
2007-06-11 13:05:00,13.85,13.86,13.84,13.85,95200.0,10.4827,10.4903,10.4751,10.4827,95200.0
2007-06-11 13:10:00,13.85,13.86,13.85,13.86,51600.0,10.4827,10.4903,10.4827,10.4903,51600.0
2007-06-11 13:15:00,13.86,13.87,13.86,13.87,125800.0,10.4903,10.4978,10.4903,10.4978,125800.0
2007-06-11 13:20:00,13.86,13.87,13.86,13.87,49200.0,10.4903,10.4978,10.4903,10.4978,49200.0
2007-06-11 13:25:00,13.87,13.87,13.86,13.87,88400.0,10.4978,10.4978,10.4903,10.4978,88400.0
2007-06-11 13:30:00,13.87,13.87,13.85,13.86,164800.0,10.4978,10.4978,10.4827,10.4903,164800.0
2007-06-11 13:35:00,13.86,13.87,13.84,13.84,127400.0,10.4903,10.4978,10.4751,10.4751,127400.0
2007-06-11 13:40:00,13.84,13.84,13.83,13.84,73000.0,10.4751,10.4751,10.4676,10.4751,73000.0
2007-06-11 13:45:00,13.83,13.83,13.81,13.81,131200.0,10.4676,10.4676,10.4524,10.4524,131200.0
2007-06-11 13:50:00,13.81,13.81,13.81,13.81,96000.0,10.4524,10.4524,10.4524,10.4524,96000.0
2007-06-11 13:55:00,13.81,13.82,13.81,13.81,52800.0,10.4524,10.46,10.4524,10.4524,52800.0
2007-06-11 14:00:00,13.81,13.84,13.81,13.84,62400.0,10.4524,10.4751,10.4524,10.4751,62400.0
2007-06-11 14:05:00,13.83,13.86,13.83,13.86,253400.0,10.4676,10.4903,10.4676,10.4903,253400.0
2007-06-11 14:10:00,13.85,13.86,13.84,13.84,86800.0,10.4827,10.4903,10.4751,10.4751,86800.0
2007-06-11 14:15:00,13.83,13.85,13.83,13.84,90800.0,10.4676,10.4827,10.4676,10.4751,90800.0
2007-06-11 14:20:00,13.84,13.86,13.84,13.86,109200.0,10.4751,10.4903,10.4751,10.4903,109200.0
2007-06-11 14:25:00,13.85,13.86,13.84,13.84,102400.0,10.4827,10.4903,10.4751,10.4751,102400.0
2007-06-11 14:30:00,13.84,13.84,13.82,13.83,198400.0,10.4751,10.4751,10.46,10.4676,198400.0
2007-06-11 14:35:00,13.83,13.84,13.83,13.84,85200.0,10.4676,10.4751,10.4676,10.4751,85200.0
2007-06-11 14:40:00,13.84,13.86,13.84,13.85,176400.0,10.4751,10.4903,10.4751,10.4827,176400.0
2007-06-11 14:45:00,13.85,13.86,13.84,13.84,88800.0,10.4827,10.4903,10.4751,10.4751,88800.0
2007-06-11 14:50:00,13.84,13.86,13.84,13.84,134000.0,10.4751,10.4903,10.4751,10.4751,134000.0
2007-06-11 14:55:00,13.84,13.85,13.81,13.81,123000.0,10.4751,10.4827,10.4524,10.4524,123000.0
2007-06-11 15:00:00,13.81,13.81,13.8,13.81,164600.0,10.4524,10.4524,10.4449,10.4524,164600.0
2007-06-11 15:05:00,13.81,13.84,13.81,13.81,173000.0,10.4524,10.4751,10.4524,10.4524,173000.0
2007-06-11 15:10:00,13.81,13.82,13.81,13.81,82000.0,10.4524,10.46,10.4524,10.4524,82000.0
2007-06-11 15:15:00,13.81,13.81,13.81,13.81,131000.0,10.4524,10.4524,10.4524,10.4524,131000.0
2007-06-11 15:20:00,13.81,13.81,13.8,13.81,239000.0,10.4524,10.4524,10.4449,10.4524,239000.0
2007-06-11 15:25:00,13.81,13.82,13.8,13.81,527400.0,10.4524,10.46,10.4449,10.4524,527400.0
2007-06-11 15:30:00,13.81,13.81,13.79,13.79,592200.0,10.4524,10.4524,10.4373,10.4373,592200.0
2007-06-11 15:35:00,13.79,13.8,13.78,13.78,298200.0,10.4373,10.4449,10.4297,10.4297,298200.0
2007-06-11 15:40:00,13.79,13.81,13.77,13.78,491400.0,10.4373,10.4524,10.4222,10.4297,491400.0
2007-06-11 15:45:00,13.78,13.81,13.77,13.79,480800.0,10.4297,10.4524,10.4222,10.4373,480800.0
2007-06-11 15:50:00,13.79,13.79,13.78,13.79,341600.0,10.4373,10.4373,10.4297,10.4373,341600.0
2007-06-11 15:55:00,13.79,13.8,13.77,13.77,533800.0,10.4373,10.4449,10.4222,10.4222,533800.0
2007-06-12 09:30:00,13.53,13.56,13.45,13.52,2903000.0,10.2405,10.2632,10.18,10.2329,2903000.0
2007-06-12 09:35:00,13.52,13.67,13.51,13.67,1233800.0,10.2329,10.3465,10.2254,10.3465,1233800.0
2007-06-12 09:40:00,13.67,13.75,13.66,13.73,637400.0,10.3465,10.407,10.3389,10.3919,637400.0
2007-06-12 09:45:00,13.73,13.84,13.72,13.78,923000.0,10.3919,10.4751,10.3843,10.4297,923000.0
2007-06-12 09:50:00,13.78,13.82,13.75,13.81,646000.0,10.4297,10.46,10.407,10.4524,646000.0
2007-06-12 09:55:00,13.81,13.81,13.72,13.72,585200.0,10.4524,10.4524,10.3843,10.3843,585200.0
2007-06-12 10:00:00,13.72,13.79,13.72,13.75,678200.0,10.3843,10.4373,10.3843,10.407,678200.0
2007-06-12 10:05:00,13.75,13.79,13.75,13.75,378000.0,10.407,10.4373,10.407,10.407,378000.0
2007-06-12 10:10:00,13.75,13.78,13.74,13.74,529800.0,10.407,10.4297,10.3994,10.3994,529800.0
2007-06-12 10:15:00,13.74,13.76,13.72,13.74,449400.0,10.3994,10.4146,10.3843,10.3994,449400.0
2007-06-12 10:20:00,13.74,13.76,13.72,13.72,390400.0,10.3994,10.4146,10.3843,10.3843,390400.0
2007-06-12 10:25:00,13.72,13.77,13.72,13.74,392600.0,10.3843,10.4222,10.3843,10.3994,392600.0
2007-06-12 10:30:00,13.74,13.76,13.74,13.76,276200.0,10.3994,10.4146,10.3994,10.4146,276200.0
2007-06-12 10:35:00,13.76,13.8,13.75,13.79,455000.0,10.4146,10.4449,10.407,10.4373,455000.0
2007-06-12 10:40:00,13.79,13.79,13.76,13.77,226800.0,10.4373,10.4373,10.4146,10.4222,226800.0
2007-06-12 10:45:00,13.77,13.8,13.76,13.8,214800.0,10.4222,10.4449,10.4146,10.4449,214800.0
2007-06-12 10:50:00,13.8,13.81,13.79,13.79,341200.0,10.4449,10.4524,10.4373,10.4373,341200.0
2007-06-12 10:55:00,13.8,13.8,13.78,13.8,221000.0,10.4449,10.4449,10.4297,10.4449,221000.0
2007-06-12 11:00:00,13.79,13.8,13.75,13.76,580600.0,10.4373,10.4449,10.407,10.4146,580600.0
2007-06-12 11:05:00,13.76,13.77,13.75,13.77,372400.0,10.4146,10.4222,10.407,10.4222,372400.0
2007-06-12 11:10:00,13.77,13.79,13.77,13.79,121400.0,10.4222,10.4373,10.4222,10.4373,121400.0
2007-06-12 11:15:00,13.79,13.79,13.77,13.78,244800.0,10.4373,10.4373,10.4222,10.4297,244800.0
2007-06-12 11:20:00,13.78,13.79,13.77,13.79,154600.0,10.4297,10.4373,10.4222,10.4373,154600.0
2007-06-12 11:25:00,13.79,13.79,13.77,13.78,231000.0,10.4373,10.4373,10.4222,10.4297,231000.0
2007-06-12 11:30:00,13.78,13.81,13.77,13.8,694200.0,10.4297,10.4524,10.4222,10.4449,694200.0
2007-06-12 11:35:00,13.8,13.81,13.79,13.81,435400.0,10.4449,10.4524,10.4373,10.4524,435400.0
2007-06-12 11:40:00,13.81,13.85,13.81,13.82,672800.0,10.4524,10.4827,10.4524,10.46,672800.0
2007-06-12 11:45:00,13.82,13.86,13.81,13.85,419600.0,10.46,10.4903,10.4524,10.4827,419600.0
2007-06-12 11:50:00,13.85,13.89,13.84,13.88,739800.0,10.4827,10.513,10.4751,10.5054,739800.0
2007-06-12 11:55:00,13.88,13.9,13.88,13.9,630400.0,10.5054,10.5205,10.5054,10.5205,630400.0
2007-06-12 12:00:00,13.9,13.92,13.88,13.89,430800.0,10.5205,10.5357,10.5054,10.513,430800.0
2007-06-12 12:05:00,13.89,13.9,13.87,13.9,405400.0,10.513,10.5205,10.4978,10.5205,405400.0
2007-06-12 12:10:00,13.9,13.93,13.9,13.9,278200.0,10.5205,10.5433,10.5205,10.5205,278200.0
2007-06-12 12:15:00,13.91,13.92,13.87,13.89,403400.0,10.5281,10.5357,10.4978,10.513,403400.0
2007-06-12 12:20:00,13.89,13.9,13.87,13.87,303400.0,10.513,10.5205,10.4978,10.4978,303400.0
2007-06-12 12:25:00,13.88,13.92,13.88,13.91,290400.0,10.5054,10.5357,10.5054,10.5281,290400.0
2007-06-12 12:30:00,13.92,13.92,13.9,13.9,480800.0,10.5357,10.5357,10.5205,10.5205,480800.0
2007-06-12 12:35:00,13.9,13.91,13.9,13.9,251000.0,10.5205,10.5281,10.5205,10.5205,251000.0
2007-06-12 12:40:00,13.9,13.9,13.88,13.89,131600.0,10.5205,10.5205,10.5054,10.513,131600.0
2007-06-12 12:45:00,13.89,13.9,13.89,13.9,167400.0,10.513,10.5205,10.513,10.5205,167400.0
2007-06-12 12:50:00,13.9,13.9,13.88,13.88,77800.0,10.5205,10.5205,10.5054,10.5054,77800.0
2007-06-12 12:55:00,13.89,13.9,13.88,13.88,178200.0,10.513,10.5205,10.5054,10.5054,178200.0
2007-06-12 13:00:00,13.88,13.9,13.88,13.88,258000.0,10.5054,10.5205,10.5054,10.5054,258000.0
2007-06-12 13:05:00,13.88,13.89,13.88,13.89,119800.0,10.5054,10.513,10.5054,10.513,119800.0
2007-06-12 13:10:00,13.88,13.89,13.87,13.89,349400.0,10.5054,10.513,10.4978,10.513,349400.0
2007-06-12 13:15:00,13.89,13.94,13.88,13.94,501200.0,10.513,10.5508,10.5054,10.5508,501200.0
2007-06-12 13:20:00,13.94,13.96,13.93,13.94,284800.0,10.5508,10.566,10.5433,10.5508,284800.0
2007-06-12 13:25:00,13.94,13.94,13.93,13.94,216000.0,10.5508,10.5508,10.5433,10.5508,216000.0
2007-06-12 13:30:00,13.94,13.95,13.92,13.93,584400.0,10.5508,10.5584,10.5357,10.5433,584400.0
2007-06-12 13:35:00,13.93,13.94,13.92,13.94,224800.0,10.5433,10.5508,10.5357,10.5508,224800.0
2007-06-12 13:40:00,13.94,13.94,13.93,13.94,148400.0,10.5508,10.5508,10.5433,10.5508,148400.0
2007-06-12 13:45:00,13.95,14.01,13.94,13.99,772200.0,10.5584,10.6038,10.5508,10.5887,772200.0
2007-06-12 13:50:00,13.99,14.01,13.97,13.97,472400.0,10.5887,10.6038,10.5735,10.5735,472400.0
2007-06-12 13:55:00,13.97,14.01,13.97,14.0,266400.0,10.5735,10.6038,10.5735,10.5962,266400.0
2007-06-12 14:00:00,14.0,14.03,13.99,14.02,471800.0,10.5962,10.6189,10.5887,10.6114,471800.0
2007-06-12 14:05:00,14.02,14.02,13.97,13.98,319200.0,10.6114,10.6114,10.5735,10.5811,319200.0
2007-06-12 14:10:00,13.97,13.99,13.96,13.96,467000.0,10.5735,10.5887,10.566,10.566,467000.0
2007-06-12 14:15:00,13.96,13.97,13.94,13.94,290400.0,10.566,10.5735,10.5508,10.5508,290400.0
2007-06-12 14:20:00,13.95,13.95,13.92,13.93,247200.0,10.5584,10.5584,10.5357,10.5433,247200.0
2007-06-12 14:25:00,13.93,13.93,13.9,13.9,263800.0,10.5433,10.5433,10.5205,10.5205,263800.0
2007-06-12 14:30:00,13.9,13.92,13.9,13.9,217000.0,10.5205,10.5357,10.5205,10.5205,217000.0
2007-06-12 14:35:00,13.9,13.92,13.88,13.89,240200.0,10.5205,10.5357,10.5054,10.513,240200.0
2007-06-12 14:40:00,13.89,13.9,13.87,13.9,384200.0,10.513,10.5205,10.4978,10.5205,384200.0
2007-06-12 14:45:00,13.9,13.9,13.87,13.9,496200.0,10.5205,10.5205,10.4978,10.5205,496200.0
2007-06-12 14:50:00,13.9,13.92,13.89,13.9,224200.0,10.5205,10.5357,10.513,10.5205,224200.0
2007-06-12 14:55:00,13.9,13.93,13.9,13.93,280600.0,10.5205,10.5433,10.5205,10.5433,280600.0
2007-06-12 15:00:00,13.93,13.94,13.89,13.9,392200.0,10.5433,10.5508,10.513,10.5205,392200.0
2007-06-12 15:05:00,13.9,13.91,13.88,13.9,414400.0,10.5205,10.5281,10.5054,10.5205,414400.0
2007-06-12 15:10:00,13.9,13.9,13.87,13.88,671400.0,10.5205,10.5205,10.4978,10.5054,671400.0
2007-06-12 15:15:00,13.88,13.88,13.84,13.88,621000.0,10.5054,10.5054,10.4751,10.5054,621000.0
2007-06-12 15:20:00,13.88,13.88,13.86,13.87,826600.0,10.5054,10.5054,10.4903,10.4978,826600.0
2007-06-12 15:25:00,13.88,13.89,13.86,13.87,628000.0,10.5054,10.513,10.4903,10.4978,628000.0
2007-06-12 15:30:00,13.87,13.88,13.85,13.85,447400.0,10.4978,10.5054,10.4827,10.4827,447400.0
2007-06-12 15:35:00,13.86,13.87,13.85,13.86,691200.0,10.4903,10.4978,10.4827,10.4903,691200.0
2007-06-12 15:40:00,13.85,13.86,13.82,13.84,701200.0,10.4827,10.4903,10.46,10.4751,701200.0
2007-06-12 15:45:00,13.83,13.84,13.81,13.83,843800.0,10.4676,10.4751,10.4524,10.4676,843800.0
2007-06-12 15:50:00,13.83,13.86,13.83,13.85,671800.0,10.4676,10.4903,10.4676,10.4827,671800.0
2007-06-12 15:55:00,13.84,13.88,13.84,13.87,842600.0,10.4751,10.5054,10.4751,10.4978,842600.0
2007-06-13 09:30:00,13.94,13.96,13.86,13.91,396000.0,10.5508,10.566,10.4903,10.5281,396000.0
2007-06-13 09:35:00,13.9,13.92,13.87,13.87,246600.0,10.5205,10.5357,10.4978,10.4978,246600.0
2007-06-13 09:40:00,13.87,13.87,13.8,13.83,262400.0,10.4978,10.4978,10.4449,10.4676,262400.0
2007-06-13 09:45:00,13.83,13.87,13.83,13.86,269800.0,10.4676,10.4978,10.4676,10.4903,269800.0
2007-06-13 09:50:00,13.86,13.89,13.84,13.88,207000.0,10.4903,10.513,10.4751,10.5054,207000.0
2007-06-13 09:55:00,13.88,13.9,13.87,13.88,179400.0,10.5054,10.5205,10.4978,10.5054,179400.0
2007-06-13 10:00:00,13.87,13.88,13.83,13.84,328800.0,10.4978,10.5054,10.4676,10.4751,328800.0
2007-06-13 10:05:00,13.84,13.85,13.82,13.83,492600.0,10.4751,10.4827,10.46,10.4676,492600.0
2007-06-13 10:10:00,13.83,13.85,13.83,13.83,248800.0,10.4676,10.4827,10.4676,10.4676,248800.0
2007-06-13 10:15:00,13.83,13.85,13.81,13.84,410600.0,10.4676,10.4827,10.4524,10.4751,410600.0
2007-06-13 10:20:00,13.85,13.87,13.83,13.85,605800.0,10.4827,10.4978,10.4676,10.4827,605800.0
2007-06-13 10:25:00,13.85,13.86,13.83,13.84,170800.0,10.4827,10.4903,10.4676,10.4751,170800.0
2007-06-13 10:30:00,13.84,13.84,13.8,13.81,256600.0,10.4751,10.4751,10.4449,10.4524,256600.0
2007-06-13 10:35:00,13.81,13.81,13.78,13.78,289000.0,10.4524,10.4524,10.4297,10.4297,289000.0
2007-06-13 10:40:00,13.78,13.79,13.78,13.78,276600.0,10.4297,10.4373,10.4297,10.4297,276600.0
2007-06-13 10:45:00,13.78,13.81,13.78,13.8,316000.0,10.4297,10.4524,10.4297,10.4449,316000.0
2007-06-13 10:50:00,13.8,13.8,13.78,13.78,282200.0,10.4449,10.4449,10.4297,10.4297,282200.0
2007-06-13 10:55:00,13.79,13.81,13.78,13.79,366400.0,10.4373,10.4524,10.4297,10.4373,366400.0
2007-06-13 11:00:00,13.78,13.79,13.75,13.76,911800.0,10.4297,10.4373,10.407,10.4146,911800.0
2007-06-13 11:05:00,13.76,13.77,13.74,13.76,738400.0,10.4146,10.4222,10.3994,10.4146,738400.0
2007-06-13 11:10:00,13.76,13.76,13.73,13.73,774200.0,10.4146,10.4146,10.3919,10.3919,774200.0
2007-06-13 11:15:00,13.73,13.74,13.72,13.74,326000.0,10.3919,10.3994,10.3843,10.3994,326000.0
2007-06-13 11:20:00,13.74,13.74,13.72,13.72,571600.0,10.3994,10.3994,10.3843,10.3843,571600.0
2007-06-13 11:25:00,13.72,13.76,13.72,13.74,291200.0,10.3843,10.4146,10.3843,10.3994,291200.0
2007-06-13 11:30:00,13.74,13.79,13.74,13.79,366600.0,10.3994,10.4373,10.3994,10.4373,366600.0
2007-06-13 11:35:00,13.79,13.81,13.78,13.79,396200.0,10.4373,10.4524,10.4297,10.4373,396200.0
2007-06-13 11:40:00,13.79,13.81,13.79,13.8,193200.0,10.4373,10.4524,10.4373,10.4449,193200.0
2007-06-13 11:45:00,13.8,13.8,13.78,13.79,181800.0,10.4449,10.4449,10.4297,10.4373,181800.0
2007-06-13 11:50:00,13.79,13.79,13.78,13.79,297200.0,10.4373,10.4373,10.4297,10.4373,297200.0
2007-06-13 11:55:00,13.79,13.81,13.78,13.81,437600.0,10.4373,10.4524,10.4297,10.4524,437600.0
2007-06-13 12:00:00,13.81,13.83,13.79,13.8,389600.0,10.4524,10.4676,10.4373,10.4449,389600.0
2007-06-13 12:05:00,13.8,13.83,13.79,13.83,330000.0,10.4449,10.4676,10.4373,10.4676,330000.0
2007-06-13 12:10:00,13.83,13.85,13.82,13.85,254400.0,10.4676,10.4827,10.46,10.4827,254400.0
2007-06-13 12:15:00,13.85,13.86,13.83,13.83,277000.0,10.4827,10.4903,10.4676,10.4676,277000.0
2007-06-13 12:20:00,13.83,13.83,13.81,13.81,497000.0,10.4676,10.4676,10.4524,10.4524,497000.0
2007-06-13 12:25:00,13.81,13.81,13.79,13.8,387400.0,10.4524,10.4524,10.4373,10.4449,387400.0
2007-06-13 12:30:00,13.79,13.8,13.78,13.78,169400.0,10.4373,10.4449,10.4297,10.4297,169400.0
2007-06-13 12:35:00,13.79,13.81,13.78,13.79,478600.0,10.4373,10.4524,10.4297,10.4373,478600.0
2007-06-13 12:40:00,13.79,13.8,13.78,13.78,176200.0,10.4373,10.4449,10.4297,10.4297,176200.0
2007-06-13 12:45:00,13.79,13.79,13.78,13.78,80000.0,10.4373,10.4373,10.4297,10.4297,80000.0
2007-06-13 12:50:00,13.78,13.78,13.76,13.77,146600.0,10.4297,10.4297,10.4146,10.4222,146600.0
2007-06-13 12:55:00,13.76,13.76,13.74,13.74,221400.0,10.4146,10.4146,10.3994,10.3994,221400.0
2007-06-13 13:00:00,13.74,13.74,13.72,13.74,547000.0,10.3994,10.3994,10.3843,10.3994,547000.0
2007-06-13 13:05:00,13.74,13.74,13.72,13.73,296000.0,10.3994,10.3994,10.3843,10.3919,296000.0
2007-06-13 13:10:00,13.74,13.74,13.72,13.74,185600.0,10.3994,10.3994,10.3843,10.3994,185600.0
2007-06-13 13:15:00,13.74,13.74,13.72,13.74,210600.0,10.3994,10.3994,10.3843,10.3994,210600.0
2007-06-13 13:20:00,13.74,13.75,13.74,13.74,165000.0,10.3994,10.407,10.3994,10.3994,165000.0
2007-06-13 13:25:00,13.74,13.74,13.73,13.74,148600.0,10.3994,10.3994,10.3919,10.3994,148600.0
2007-06-13 13:30:00,13.74,13.74,13.72,13.73,50400.0,10.3994,10.3994,10.3843,10.3919,50400.0
2007-06-13 13:35:00,13.72,13.76,13.72,13.76,289200.0,10.3843,10.4146,10.3843,10.4146,289200.0
2007-06-13 13:40:00,13.76,13.76,13.74,13.74,137600.0,10.4146,10.4146,10.3994,10.3994,137600.0
2007-06-13 13:45:00,13.74,13.74,13.74,13.74,105000.0,10.3994,10.3994,10.3994,10.3994,105000.0
2007-06-13 13:50:00,13.74,13.74,13.72,13.74,131400.0,10.3994,10.3994,10.3843,10.3994,131400.0
2007-06-13 13:55:00,13.74,13.74,13.72,13.72,212200.0,10.3994,10.3994,10.3843,10.3843,212200.0
2007-06-13 14:00:00,13.72,13.74,13.72,13.72,697800.0,10.3843,10.3994,10.3843,10.3843,697800.0
2007-06-13 14:05:00,13.73,13.74,13.72,13.74,352600.0,10.3919,10.3994,10.3843,10.3994,352600.0
2007-06-13 14:10:00,13.74,13.77,13.72,13.76,431800.0,10.3994,10.4222,10.3843,10.4146,431800.0
2007-06-13 14:15:00,13.77,13.79,13.77,13.77,417000.0,10.4222,10.4373,10.4222,10.4222,417000.0
2007-06-13 14:20:00,13.77,13.8,13.76,13.78,459800.0,10.4222,10.4449,10.4146,10.4297,459800.0
2007-06-13 14:25:00,13.78,13.79,13.76,13.77,479000.0,10.4297,10.4373,10.4146,10.4222,479000.0
2007-06-13 14:30:00,13.77,13.78,13.76,13.77,499600.0,10.4222,10.4297,10.4146,10.4222,499600.0
2007-06-13 14:35:00,13.76,13.79,13.75,13.77,886800.0,10.4146,10.4373,10.407,10.4222,886800.0
2007-06-13 14:40:00,13.77,13.79,13.77,13.79,314000.0,10.4222,10.4373,10.4222,10.4373,314000.0
2007-06-13 14:45:00,13.79,13.84,13.76,13.82,729800.0,10.4373,10.4751,10.4146,10.46,729800.0
2007-06-13 14:50:00,13.82,13.82,13.8,13.8,302400.0,10.46,10.46,10.4449,10.4449,302400.0
2007-06-13 14:55:00,13.8,13.84,13.8,13.83,315600.0,10.4449,10.4751,10.4449,10.4676,315600.0
2007-06-13 15:00:00,13.83,13.83,13.81,13.81,383400.0,10.4676,10.4676,10.4524,10.4524,383400.0
2007-06-13 15:05:00,13.81,13.81,13.79,13.8,266200.0,10.4524,10.4524,10.4373,10.4449,266200.0
2007-06-13 15:10:00,13.8,13.81,13.78,13.8,472200.0,10.4449,10.4524,10.4297,10.4449,472200.0
2007-06-13 15:15:00,13.81,13.81,13.79,13.81,428200.0,10.4524,10.4524,10.4373,10.4524,428200.0
2007-06-13 15:20:00,13.81,13.81,13.8,13.8,395200.0,10.4524,10.4524,10.4449,10.4449,395200.0
2007-06-13 15:25:00,13.8,13.81,13.79,13.79,344200.0,10.4449,10.4524,10.4373,10.4373,344200.0
2007-06-13 15:30:00,13.8,13.81,13.79,13.81,416600.0,10.4449,10.4524,10.4373,10.4524,416600.0
2007-06-13 15:35:00,13.81,13.83,13.81,13.83,374000.0,10.4524,10.4676,10.4524,10.4676,374000.0
2007-06-13 15:40:00,13.83,13.87,13.83,13.86,569400.0,10.4676,10.4978,10.4676,10.4903,569400.0
2007-06-13 15:45:00,13.86,13.88,13.83,13.83,1274600.0,10.4903,10.5054,10.4676,10.4676,1274600.0
2007-06-13 15:50:00,13.83,13.87,13.82,13.86,842600.0,10.4676,10.4978,10.46,10.4903,842600.0
2007-06-13 15:55:00,13.87,13.88,13.86,13.88,1221600.0,10.4978,10.5054,10.4903,10.5054,1221600.0
2007-06-14 09:30:00,13.86,13.95,13.86,13.95,581600.0,10.4903,10.5584,10.4903,10.5584,581600.0
2007-06-14 09:35:00,13.95,13.99,13.9,13.93,1033400.0,10.5584,10.5887,10.5205,10.5433,1033400.0
2007-06-14 09:40:00,13.92,13.93,13.86,13.86,272800.0,10.5357,10.5433,10.4903,10.4903,272800.0
2007-06-14 09:45:00,13.87,13.89,13.85,13.88,236000.0,10.4978,10.513,10.4827,10.5054,236000.0
2007-06-14 09:50:00,13.88,13.88,13.86,13.87,321600.0,10.5054,10.5054,10.4903,10.4978,321600.0
2007-06-14 09:55:00,13.87,13.93,13.86,13.92,287400.0,10.4978,10.5433,10.4903,10.5357,287400.0
2007-06-14 10:00:00,13.92,13.92,13.88,13.9,300200.0,10.5357,10.5357,10.5054,10.5205,300200.0
2007-06-14 10:05:00,13.9,13.9,13.84,13.84,306600.0,10.5205,10.5205,10.4751,10.4751,306600.0
2007-06-14 10:10:00,13.84,13.86,13.84,13.85,265800.0,10.4751,10.4903,10.4751,10.4827,265800.0
2007-06-14 10:15:00,13.85,13.87,13.84,13.84,150000.0,10.4827,10.4978,10.4751,10.4751,150000.0
2007-06-14 10:20:00,13.84,13.84,13.84,13.84,55800.0,10.4751,10.4751,10.4751,10.4751,55800.0
2007-06-14 10:25:00,13.84,13.84,13.8,13.81,470000.0,10.4751,10.4751,10.4449,10.4524,470000.0
2007-06-14 10:30:00,13.81,13.9,13.81,13.88,382400.0,10.4524,10.5205,10.4524,10.5054,382400.0
2007-06-14 10:35:00,13.88,13.88,13.83,13.84,316200.0,10.5054,10.5054,10.4676,10.4751,316200.0
2007-06-14 10:40:00,13.84,13.86,13.81,13.81,596800.0,10.4751,10.4903,10.4524,10.4524,596800.0
2007-06-14 10:45:00,13.81,13.81,13.79,13.8,573200.0,10.4524,10.4524,10.4373,10.4449,573200.0
2007-06-14 10:50:00,13.8,13.81,13.78,13.79,292600.0,10.4449,10.4524,10.4297,10.4373,292600.0
2007-06-14 10:55:00,13.78,13.79,13.78,13.79,180000.0,10.4297,10.4373,10.4297,10.4373,180000.0
2007-06-14 11:00:00,13.79,13.82,13.79,13.81,207600.0,10.4373,10.46,10.4373,10.4524,207600.0
2007-06-14 11:05:00,13.81,13.81,13.81,13.81,103800.0,10.4524,10.4524,10.4524,10.4524,103800.0
2007-06-14 11:10:00,13.81,13.84,13.81,13.81,570200.0,10.4524,10.4751,10.4524,10.4524,570200.0
2007-06-14 11:15:00,13.82,13.83,13.82,13.83,65200.0,10.46,10.4676,10.46,10.4676,65200.0
2007-06-14 11:20:00,13.83,13.83,13.81,13.81,165000.0,10.4676,10.4676,10.4524,10.4524,165000.0
2007-06-14 11:25:00,13.81,13.81,13.8,13.8,162400.0,10.4524,10.4524,10.4449,10.4449,162400.0
2007-06-14 11:30:00,13.8,13.81,13.79,13.8,214200.0,10.4449,10.4524,10.4373,10.4449,214200.0
2007-06-14 11:35:00,13.79,13.8,13.78,13.78,235800.0,10.4373,10.4449,10.4297,10.4297,235800.0
2007-06-14 11:40:00,13.78,13.79,13.75,13.77,350200.0,10.4297,10.4373,10.407,10.4222,350200.0
2007-06-14 11:45:00,13.78,13.78,13.72,13.73,565600.0,10.4297,10.4297,10.3843,10.3919,565600.0
2007-06-14 11:50:00,13.73,13.74,13.71,13.74,466800.0,10.3919,10.3994,10.3767,10.3994,466800.0
2007-06-14 11:55:00,13.74,13.76,13.74,13.76,120600.0,10.3994,10.4146,10.3994,10.4146,120600.0
2007-06-14 12:00:00,13.76,13.77,13.75,13.75,144200.0,10.4146,10.4222,10.407,10.407,144200.0
2007-06-14 12:05:00,13.76,13.88,13.75,13.77,171000.0,10.4146,10.5054,10.407,10.4222,171000.0
2007-06-14 12:10:00,13.77,13.88,13.76,13.77,245800.0,10.4222,10.5054,10.4146,10.4222,245800.0
2007-06-14 12:15:00,13.77,13.79,13.77,13.78,129200.0,10.4222,10.4373,10.4222,10.4297,129200.0
2007-06-14 12:20:00,13.79,13.81,13.78,13.8,181400.0,10.4373,10.4524,10.4297,10.4449,181400.0
2007-06-14 12:25:00,13.81,13.81,13.79,13.79,119600.0,10.4524,10.4524,10.4373,10.4373,119600.0
2007-06-14 12:30:00,13.8,13.8,13.78,13.78,111200.0,10.4449,10.4449,10.4297,10.4297,111200.0
2007-06-14 12:35:00,13.78,13.79,13.76,13.76,180400.0,10.4297,10.4373,10.4146,10.4146,180400.0
2007-06-14 12:40:00,13.76,13.77,13.74,13.76,229800.0,10.4146,10.4222,10.3994,10.4146,229800.0
2007-06-14 12:45:00,13.76,13.77,13.75,13.76,111000.0,10.4146,10.4222,10.407,10.4146,111000.0
2007-06-14 12:50:00,13.76,13.77,13.76,13.77,122200.0,10.4146,10.4222,10.4146,10.4222,122200.0
2007-06-14 12:55:00,13.76,13.77,13.75,13.75,106600.0,10.4146,10.4222,10.407,10.407,106600.0
2007-06-14 13:00:00,13.75,13.76,13.75,13.76,107800.0,10.407,10.4146,10.407,10.4146,107800.0
2007-06-14 13:05:00,13.76,13.77,13.76,13.77,139800.0,10.4146,10.4222,10.4146,10.4222,139800.0
2007-06-14 13:10:00,13.77,13.77,13.74,13.76,417000.0,10.4222,10.4222,10.3994,10.4146,417000.0
2007-06-14 13:15:00,13.76,13.77,13.75,13.77,84200.0,10.4146,10.4222,10.407,10.4222,84200.0
2007-06-14 13:20:00,13.77,13.77,13.74,13.74,156400.0,10.4222,10.4222,10.3994,10.3994,156400.0
2007-06-14 13:25:00,13.74,13.74,13.73,13.74,183400.0,10.3994,10.3994,10.3919,10.3994,183400.0
2007-06-14 13:30:00,13.74,13.75,13.72,13.73,338600.0,10.3994,10.407,10.3843,10.3919,338600.0
2007-06-14 13:35:00,13.72,13.74,13.72,13.72,99400.0,10.3843,10.3994,10.3843,10.3843,99400.0
2007-06-14 13:40:00,13.72,13.75,13.72,13.75,227200.0,10.3843,10.407,10.3843,10.407,227200.0
2007-06-14 13:45:00,13.75,13.79,13.74,13.79,150600.0,10.407,10.4373,10.3994,10.4373,150600.0
2007-06-14 13:50:00,13.79,13.8,13.77,13.77,241000.0,10.4373,10.4449,10.4222,10.4222,241000.0
2007-06-14 13:55:00,13.78,13.79,13.77,13.79,211200.0,10.4297,10.4373,10.4222,10.4373,211200.0
2007-06-14 14:00:00,13.79,13.81,13.74,13.74,499000.0,10.4373,10.4524,10.3994,10.3994,499000.0
2007-06-14 14:05:00,13.74,13.74,13.72,13.72,217800.0,10.3994,10.3994,10.3843,10.3843,217800.0
2007-06-14 14:10:00,13.72,13.74,13.72,13.73,202600.0,10.3843,10.3994,10.3843,10.3919,202600.0
2007-06-14 14:15:00,13.72,13.74,13.72,13.74,218000.0,10.3843,10.3994,10.3843,10.3994,218000.0
2007-06-14 14:20:00,13.74,13.75,13.74,13.75,90000.0,10.3994,10.407,10.3994,10.407,90000.0
2007-06-14 14:25:00,13.75,13.77,13.75,13.76,140600.0,10.407,10.4222,10.407,10.4146,140600.0
2007-06-14 14:30:00,13.76,13.8,13.76,13.8,280000.0,10.4146,10.4449,10.4146,10.4449,280000.0
2007-06-14 14:35:00,13.8,13.8,13.79,13.8,184400.0,10.4449,10.4449,10.4373,10.4449,184400.0
2007-06-14 14:40:00,13.8,13.8,13.79,13.8,209800.0,10.4449,10.4449,10.4373,10.4449,209800.0
2007-06-14 14:45:00,13.8,13.82,13.8,13.81,330600.0,10.4449,10.46,10.4449,10.4524,330600.0
2007-06-14 14:50:00,13.81,13.81,13.79,13.79,323000.0,10.4524,10.4524,10.4373,10.4373,323000.0
2007-06-14 14:55:00,13.79,13.8,13.77,13.78,489000.0,10.4373,10.4449,10.4222,10.4297,489000.0
2007-06-14 15:00:00,13.78,13.79,13.78,13.79,79800.0,10.4297,10.4373,10.4297,10.4373,79800.0
2007-06-14 15:05:00,13.79,13.8,13.77,13.8,355800.0,10.4373,10.4449,10.4222,10.4449,355800.0
2007-06-14 15:10:00,13.8,13.81,13.79,13.81,275200.0,10.4449,10.4524,10.4373,10.4524,275200.0
2007-06-14 15:15:00,13.81,13.82,13.81,13.81,179400.0,10.4524,10.46,10.4524,10.4524,179400.0
2007-06-14 15:20:00,13.82,13.83,13.81,13.82,142200.0,10.46,10.4676,10.4524,10.46,142200.0
2007-06-14 15:25:00,13.83,13.83,13.81,13.81,206400.0,10.4676,10.4676,10.4524,10.4524,206400.0
2007-06-14 15:30:00,13.81,13.81,13.8,13.81,241200.0,10.4524,10.4524,10.4449,10.4524,241200.0
2007-06-14 15:35:00,13.81,13.83,13.81,13.83,232800.0,10.4524,10.4676,10.4524,10.4676,232800.0
2007-06-14 15:40:00,13.83,13.84,13.81,13.81,237600.0,10.4676,10.4751,10.4524,10.4524,237600.0
2007-06-14 15:45:00,13.81,13.82,13.81,13.82,214200.0,10.4524,10.46,10.4524,10.46,214200.0
2007-06-14 15:50:00,13.82,13.82,13.8,13.81,393600.0,10.46,10.46,10.4449,10.4524,393600.0
2007-06-14 15:55:00,13.81,13.84,13.81,13.83,1042800.0,10.4524,10.4751,10.4524,10.4676,1042800.0
2007-06-15 09:30:00,13.97,13.97,13.85,13.95,14898200.0,10.5735,10.5735,10.4827,10.5584,14898200.0
2007-06-15 09:35:00,13.95,13.95,13.92,13.93,344400.0,10.5584,10.5584,10.5357,10.5433,344400.0
2007-06-15 09:40:00,13.93,13.94,13.85,13.87,476000.0,10.5433,10.5508,10.4827,10.4978,476000.0
2007-06-15 09:45:00,13.88,13.9,13.87,13.88,311600.0,10.5054,10.5205,10.4978,10.5054,311600.0
2007-06-15 09:50:00,13.88,13.9,13.86,13.9,200800.0,10.5054,10.5205,10.4903,10.5205,200800.0
2007-06-15 09:55:00,13.9,13.93,13.89,13.93,231800.0,10.5205,10.5433,10.513,10.5433,231800.0
2007-06-15 10:00:00,13.93,13.93,13.88,13.89,326200.0,10.5433,10.5433,10.5054,10.513,326200.0
2007-06-15 10:05:00,13.89,13.9,13.88,13.9,195800.0,10.513,10.5205,10.5054,10.5205,195800.0
2007-06-15 10:10:00,13.9,13.93,13.88,13.92,329400.0,10.5205,10.5433,10.5054,10.5357,329400.0
2007-06-15 10:15:00,13.92,13.92,13.88,13.88,356800.0,10.5357,10.5357,10.5054,10.5054,356800.0
2007-06-15 10:20:00,13.89,13.94,13.89,13.9,217600.0,10.513,10.5508,10.513,10.5205,217600.0
2007-06-15 10:25:00,13.9,13.9,13.89,13.89,122200.0,10.5205,10.5205,10.513,10.513,122200.0
2007-06-15 10:30:00,13.9,13.93,13.89,13.89,173000.0,10.5205,10.5433,10.513,10.513,173000.0
2007-06-15 10:35:00,13.9,13.93,13.89,13.9,261000.0,10.5205,10.5433,10.513,10.5205,261000.0
2007-06-15 10:40:00,13.9,13.92,13.9,13.91,188400.0,10.5205,10.5357,10.5205,10.5281,188400.0
2007-06-15 10:45:00,13.91,13.93,13.9,13.93,170800.0,10.5281,10.5433,10.5205,10.5433,170800.0
2007-06-15 10:50:00,13.93,13.94,13.93,13.93,172000.0,10.5433,10.5508,10.5433,10.5433,172000.0
2007-06-15 10:55:00,13.93,13.95,13.93,13.95,235400.0,10.5433,10.5584,10.5433,10.5584,235400.0
2007-06-15 11:00:00,13.95,13.96,13.95,13.96,81200.0,10.5584,10.566,10.5584,10.566,81200.0
2007-06-15 11:05:00,13.96,13.96,13.92,13.92,145400.0,10.566,10.566,10.5357,10.5357,145400.0
2007-06-15 11:10:00,13.92,13.93,13.91,13.93,129600.0,10.5357,10.5433,10.5281,10.5433,129600.0
2007-06-15 11:15:00,13.93,13.96,13.93,13.94,232200.0,10.5433,10.566,10.5433,10.5508,232200.0
2007-06-15 11:20:00,13.95,13.95,13.94,13.95,70200.0,10.5584,10.5584,10.5508,10.5584,70200.0
2007-06-15 11:25:00,13.95,13.95,13.94,13.94,95800.0,10.5584,10.5584,10.5508,10.5508,95800.0
2007-06-15 11:30:00,13.95,13.95,13.94,13.95,180800.0,10.5584,10.5584,10.5508,10.5584,180800.0
2007-06-15 11:35:00,13.94,13.95,13.92,13.92,136400.0,10.5508,10.5584,10.5357,10.5357,136400.0
2007-06-15 11:40:00,13.92,13.94,13.91,13.94,105400.0,10.5357,10.5508,10.5281,10.5508,105400.0
2007-06-15 11:45:00,13.94,13.95,13.94,13.95,120200.0,10.5508,10.5584,10.5508,10.5584,120200.0
2007-06-15 11:50:00,13.95,13.95,13.94,13.95,54600.0,10.5584,10.5584,10.5508,10.5584,54600.0
2007-06-15 11:55:00,13.94,13.95,13.94,13.94,31800.0,10.5508,10.5584,10.5508,10.5508,31800.0
2007-06-15 12:00:00,13.95,13.95,13.94,13.94,73800.0,10.5584,10.5584,10.5508,10.5508,73800.0
2007-06-15 12:05:00,13.95,13.95,13.94,13.95,50000.0,10.5584,10.5584,10.5508,10.5584,50000.0
2007-06-15 12:10:00,13.95,13.95,13.93,13.94,183200.0,10.5584,10.5584,10.5433,10.5508,183200.0
2007-06-15 12:15:00,13.94,13.94,13.93,13.93,66400.0,10.5508,10.5508,10.5433,10.5433,66400.0
2007-06-15 12:20:00,13.94,13.94,13.92,13.92,91800.0,10.5508,10.5508,10.5357,10.5357,91800.0
2007-06-15 12:25:00,13.92,13.92,13.91,13.91,105600.0,10.5357,10.5357,10.5281,10.5281,105600.0
2007-06-15 12:30:00,13.91,13.92,13.88,13.91,330800.0,10.5281,10.5357,10.5054,10.5281,330800.0
2007-06-15 12:35:00,13.91,13.91,13.89,13.91,209000.0,10.5281,10.5281,10.513,10.5281,209000.0
2007-06-15 12:40:00,13.91,13.93,13.9,13.92,78000.0,10.5281,10.5433,10.5205,10.5357,78000.0
2007-06-15 12:45:00,13.92,13.94,13.92,13.92,182400.0,10.5357,10.5508,10.5357,10.5357,182400.0
2007-06-15 12:50:00,13.92,13.93,13.88,13.92,401200.0,10.5357,10.5433,10.5054,10.5357,401200.0
2007-06-15 12:55:00,13.92,13.94,13.9,13.93,441600.0,10.5357,10.5508,10.5205,10.5433,441600.0
2007-06-15 13:00:00,13.93,13.94,13.93,13.94,181800.0,10.5433,10.5508,10.5433,10.5508,181800.0
2007-06-15 13:05:00,13.94,13.97,13.94,13.96,515600.0,10.5508,10.5735,10.5508,10.566,515600.0
2007-06-15 13:10:00,13.97,13.98,13.96,13.97,359200.0,10.5735,10.5811,10.566,10.5735,359200.0
2007-06-15 13:15:00,13.97,13.97,13.94,13.94,179000.0,10.5735,10.5735,10.5508,10.5508,179000.0
2007-06-15 13:20:00,13.94,13.98,13.94,13.98,268800.0,10.5508,10.5811,10.5508,10.5811,268800.0
2007-06-15 13:25:00,13.97,13.99,13.97,13.99,230000.0,10.5735,10.5887,10.5735,10.5887,230000.0
2007-06-15 13:30:00,13.99,14.0,13.99,13.99,161600.0,10.5887,10.5962,10.5887,10.5887,161600.0
2007-06-15 13:35:00,13.99,13.99,13.97,13.97,205600.0,10.5887,10.5887,10.5735,10.5735,205600.0
2007-06-15 13:40:00,13.97,13.97,13.97,13.97,82400.0,10.5735,10.5735,10.5735,10.5735,82400.0
2007-06-15 13:45:00,13.97,13.97,13.81,13.97,372000.0,10.5735,10.5735,10.4524,10.5735,372000.0
2007-06-15 13:50:00,13.96,13.97,13.95,13.96,268000.0,10.566,10.5735,10.5584,10.566,268000.0
2007-06-15 13:55:00,13.96,13.96,13.96,13.96,61400.0,10.566,10.566,10.566,10.566,61400.0
2007-06-15 14:00:00,13.96,13.97,13.95,13.96,201600.0,10.566,10.5735,10.5584,10.566,201600.0
2007-06-15 14:05:00,13.96,13.97,13.94,13.95,179200.0,10.566,10.5735,10.5508,10.5584,179200.0
2007-06-15 14:10:00,13.95,13.97,13.93,13.95,239000.0,10.5584,10.5735,10.5433,10.5584,239000.0
2007-06-15 14:15:00,13.95,13.96,13.95,13.96,84800.0,10.5584,10.566,10.5584,10.566,84800.0
2007-06-15 14:20:00,13.96,13.96,13.94,13.95,136400.0,10.566,10.566,10.5508,10.5584,136400.0
2007-06-15 14:25:00,13.95,13.95,13.95,13.95,106800.0,10.5584,10.5584,10.5584,10.5584,106800.0
2007-06-15 14:30:00,13.95,13.95,13.94,13.94,153000.0,10.5584,10.5584,10.5508,10.5508,153000.0
2007-06-15 14:35:00,13.94,13.94,13.93,13.93,77400.0,10.5508,10.5508,10.5433,10.5433,77400.0
2007-06-15 14:40:00,13.93,13.94,13.93,13.93,387400.0,10.5433,10.5508,10.5433,10.5433,387400.0
2007-06-15 14:45:00,13.93,13.95,13.92,13.95,277400.0,10.5433,10.5584,10.5357,10.5584,277400.0
2007-06-15 14:50:00,13.94,13.95,13.93,13.95,193000.0,10.5508,10.5584,10.5433,10.5584,193000.0
2007-06-15 14:55:00,13.95,13.95,13.93,13.95,183400.0,10.5584,10.5584,10.5433,10.5584,183400.0
2007-06-15 15:00:00,13.95,13.96,13.95,13.96,121400.0,10.5584,10.566,10.5584,10.566,121400.0
2007-06-15 15:05:00,13.96,13.96,13.93,13.93,177800.0,10.566,10.566,10.5433,10.5433,177800.0
2007-06-15 15:10:00,13.93,13.94,13.93,13.94,153400.0,10.5433,10.5508,10.5433,10.5508,153400.0
2007-06-15 15:15:00,13.94,13.95,13.93,13.95,367600.0,10.5508,10.5584,10.5433,10.5584,367600.0
2007-06-15 15:20:00,13.95,13.96,13.93,13.94,243800.0,10.5584,10.566,10.5433,10.5508,243800.0
2007-06-15 15:25:00,13.94,13.94,13.93,13.93,119400.0,10.5508,10.5508,10.5433,10.5433,119400.0
2007-06-15 15:30:00,13.93,13.94,13.93,13.93,138800.0,10.5433,10.5508,10.5433,10.5433,138800.0
2007-06-15 15:35:00,13.93,13.93,13.9,13.9,245400.0,10.5433,10.5433,10.5205,10.5205,245400.0
2007-06-15 15:40:00,13.9,13.9,13.88,13.89,311400.0,10.5205,10.5205,10.5054,10.513,311400.0
2007-06-15 15:45:00,13.89,13.89,13.88,13.88,446600.0,10.513,10.513,10.5054,10.5054,446600.0
2007-06-15 15:50:00,13.88,13.89,13.88,13.89,313400.0,10.5054,10.513,10.5054,10.513,313400.0
2007-06-15 15:55:00,13.89,13.9,13.88,13.89,424400.0,10.513,10.5205,10.5054,10.513,424400.0
2007-06-18 09:30:00,13.99,14.0,13.93,13.93,461000.0,10.5887,10.5962,10.5433,10.5433,461000.0
2007-06-18 09:35:00,13.93,13.97,13.89,13.91,391800.0,10.5433,10.5735,10.513,10.5281,391800.0
2007-06-18 09:40:00,13.91,13.93,13.9,13.9,305800.0,10.5281,10.5433,10.5205,10.5205,305800.0
2007-06-18 09:45:00,13.9,13.9,13.86,13.86,309000.0,10.5205,10.5205,10.4903,10.4903,309000.0
2007-06-18 09:50:00,13.86,13.86,13.82,13.82,303600.0,10.4903,10.4903,10.46,10.46,303600.0
2007-06-18 09:55:00,13.82,13.86,13.8,13.83,275200.0,10.46,10.4903,10.4449,10.4676,275200.0
2007-06-18 10:00:00,13.83,13.83,13.79,13.8,218800.0,10.4676,10.4676,10.4373,10.4449,218800.0
2007-06-18 10:05:00,13.8,13.85,13.79,13.84,154800.0,10.4449,10.4827,10.4373,10.4751,154800.0
2007-06-18 10:10:00,13.84,13.85,13.83,13.83,180600.0,10.4751,10.4827,10.4676,10.4676,180600.0
2007-06-18 10:15:00,13.84,13.84,13.8,13.81,202400.0,10.4751,10.4751,10.4449,10.4524,202400.0
2007-06-18 10:20:00,13.8,13.8,13.79,13.8,256000.0,10.4449,10.4449,10.4373,10.4449,256000.0
2007-06-18 10:25:00,13.8,13.83,13.8,13.81,262400.0,10.4449,10.4676,10.4449,10.4524,262400.0
2007-06-18 10:30:00,13.81,13.84,13.81,13.84,160000.0,10.4524,10.4751,10.4524,10.4751,160000.0
2007-06-18 10:35:00,13.84,13.86,13.83,13.83,223200.0,10.4751,10.4903,10.4676,10.4676,223200.0
2007-06-18 10:40:00,13.83,13.84,13.83,13.84,88600.0,10.4676,10.4751,10.4676,10.4751,88600.0
2007-06-18 10:45:00,13.84,13.86,13.84,13.86,134200.0,10.4751,10.4903,10.4751,10.4903,134200.0
2007-06-18 10:50:00,13.86,13.86,13.84,13.84,133000.0,10.4903,10.4903,10.4751,10.4751,133000.0
2007-06-18 10:55:00,13.85,13.85,13.83,13.84,140400.0,10.4827,10.4827,10.4676,10.4751,140400.0
2007-06-18 11:00:00,13.84,13.84,13.83,13.84,173200.0,10.4751,10.4751,10.4676,10.4751,173200.0
2007-06-18 11:05:00,13.84,13.88,13.84,13.86,210000.0,10.4751,10.5054,10.4751,10.4903,210000.0
2007-06-18 11:10:00,13.87,13.88,13.86,13.88,268800.0,10.4978,10.5054,10.4903,10.5054,268800.0
2007-06-18 11:15:00,13.88,13.9,13.88,13.9,299800.0,10.5054,10.5205,10.5054,10.5205,299800.0
2007-06-18 11:20:00,13.9,13.92,13.9,13.9,228200.0,10.5205,10.5357,10.5205,10.5205,228200.0
2007-06-18 11:25:00,13.91,13.91,13.9,13.9,118600.0,10.5281,10.5281,10.5205,10.5205,118600.0
2007-06-18 11:30:00,13.91,13.91,13.87,13.9,221800.0,10.5281,10.5281,10.4978,10.5205,221800.0
2007-06-18 11:35:00,13.9,13.9,13.88,13.88,73600.0,10.5205,10.5205,10.5054,10.5054,73600.0
2007-06-18 11:40:00,13.88,13.88,13.88,13.88,39000.0,10.5054,10.5054,10.5054,10.5054,39000.0
2007-06-18 11:45:00,13.88,13.88,13.86,13.87,91200.0,10.5054,10.5054,10.4903,10.4978,91200.0
2007-06-18 11:50:00,13.87,13.87,13.86,13.87,48600.0,10.4978,10.4978,10.4903,10.4978,48600.0
2007-06-18 11:55:00,13.87,13.87,13.84,13.85,358200.0,10.4978,10.4978,10.4751,10.4827,358200.0
2007-06-18 12:00:00,13.85,13.86,13.84,13.85,113800.0,10.4827,10.4903,10.4751,10.4827,113800.0
2007-06-18 12:05:00,13.84,13.85,13.82,13.83,386400.0,10.4751,10.4827,10.46,10.4676,386400.0
2007-06-18 12:10:00,13.83,13.83,13.81,13.81,176400.0,10.4676,10.4676,10.4524,10.4524,176400.0
2007-06-18 12:15:00,13.81,13.83,13.81,13.83,97200.0,10.4524,10.4676,10.4524,10.4676,97200.0
2007-06-18 12:20:00,13.83,13.83,13.81,13.82,178200.0,10.4676,10.4676,10.4524,10.46,178200.0
2007-06-18 12:25:00,13.81,13.82,13.8,13.81,266200.0,10.4524,10.46,10.4449,10.4524,266200.0
2007-06-18 12:30:00,13.81,13.81,13.8,13.8,125400.0,10.4524,10.4524,10.4449,10.4449,125400.0
2007-06-18 12:35:00,13.81,13.81,13.81,13.81,151000.0,10.4524,10.4524,10.4524,10.4524,151000.0
2007-06-18 12:40:00,13.81,13.83,13.81,13.83,232400.0,10.4524,10.4676,10.4524,10.4676,232400.0
2007-06-18 12:45:00,13.82,13.83,13.81,13.81,67400.0,10.46,10.4676,10.4524,10.4524,67400.0
2007-06-18 12:50:00,13.81,13.83,13.81,13.83,99800.0,10.4524,10.4676,10.4524,10.4676,99800.0
2007-06-18 12:55:00,13.83,13.83,13.8,13.8,159600.0,10.4676,10.4676,10.4449,10.4449,159600.0
2007-06-18 13:00:00,13.8,13.81,13.79,13.8,211600.0,10.4449,10.4524,10.4373,10.4449,211600.0
2007-06-18 13:05:00,13.8,13.81,13.8,13.81,220200.0,10.4449,10.4524,10.4449,10.4524,220200.0
2007-06-18 13:10:00,13.81,13.82,13.81,13.81,96400.0,10.4524,10.46,10.4524,10.4524,96400.0
2007-06-18 13:15:00,13.82,13.83,13.81,13.82,157000.0,10.46,10.4676,10.4524,10.46,157000.0
2007-06-18 13:20:00,13.82,13.83,13.81,13.81,64200.0,10.46,10.4676,10.4524,10.4524,64200.0
2007-06-18 13:25:00,13.81,13.82,13.81,13.81,64800.0,10.4524,10.46,10.4524,10.4524,64800.0
2007-06-18 13:30:00,13.81,13.86,13.81,13.86,210400.0,10.4524,10.4903,10.4524,10.4903,210400.0
2007-06-18 13:35:00,13.86,13.86,13.83,13.83,344800.0,10.4903,10.4903,10.4676,10.4676,344800.0
2007-06-18 13:40:00,13.83,13.84,13.82,13.83,128000.0,10.4676,10.4751,10.46,10.4676,128000.0
2007-06-18 13:45:00,13.82,13.84,13.81,13.84,153800.0,10.46,10.4751,10.4524,10.4751,153800.0
2007-06-18 13:50:00,13.84,13.85,13.83,13.84,119000.0,10.4751,10.4827,10.4676,10.4751,119000.0
2007-06-18 13:55:00,13.84,13.85,13.83,13.83,64800.0,10.4751,10.4827,10.4676,10.4676,64800.0
2007-06-18 14:00:00,13.83,13.83,13.81,13.81,63400.0,10.4676,10.4676,10.4524,10.4524,63400.0
2007-06-18 14:05:00,13.81,13.81,13.8,13.81,178400.0,10.4524,10.4524,10.4449,10.4524,178400.0
2007-06-18 14:10:00,13.81,13.82,13.81,13.82,67400.0,10.4524,10.46,10.4524,10.46,67400.0
2007-06-18 14:15:00,13.81,13.83,13.81,13.83,73800.0,10.4524,10.4676,10.4524,10.4676,73800.0
2007-06-18 14:20:00,13.82,13.83,13.81,13.81,57600.0,10.46,10.4676,10.4524,10.4524,57600.0
2007-06-18 14:25:00,13.81,13.82,13.81,13.81,65200.0,10.4524,10.46,10.4524,10.4524,65200.0
2007-06-18 14:30:00,13.82,13.82,13.8,13.8,155400.0,10.46,10.46,10.4449,10.4449,155400.0
2007-06-18 14:35:00,13.8,13.81,13.8,13.81,142000.0,10.4449,10.4524,10.4449,10.4524,142000.0
2007-06-18 14:40:00,13.81,13.81,13.79,13.8,112400.0,10.4524,10.4524,10.4373,10.4449,112400.0
2007-06-18 14:45:00,13.79,13.8,13.79,13.8,94600.0,10.4373,10.4449,10.4373,10.4449,94600.0
2007-06-18 14:50:00,13.8,13.8,13.79,13.8,103000.0,10.4449,10.4449,10.4373,10.4449,103000.0
2007-06-18 14:55:00,13.79,13.8,13.79,13.8,180400.0,10.4373,10.4449,10.4373,10.4449,180400.0
2007-06-18 15:00:00,13.8,13.81,13.79,13.81,245200.0,10.4449,10.4524,10.4373,10.4524,245200.0
2007-06-18 15:05:00,13.81,13.81,13.81,13.81,179200.0,10.4524,10.4524,10.4524,10.4524,179200.0
2007-06-18 15:10:00,13.81,13.81,13.8,13.8,136200.0,10.4524,10.4524,10.4449,10.4449,136200.0
2007-06-18 15:15:00,13.8,13.8,13.8,13.8,171000.0,10.4449,10.4449,10.4449,10.4449,171000.0
2007-06-18 15:20:00,13.8,13.8,13.8,13.8,89600.0,10.4449,10.4449,10.4449,10.4449,89600.0
2007-06-18 15:25:00,13.8,13.8,13.8,13.8,74400.0,10.4449,10.4449,10.4449,10.4449,74400.0
2007-06-18 15:30:00,13.8,13.8,13.8,13.8,138000.0,10.4449,10.4449,10.4449,10.4449,138000.0
2007-06-18 15:35:00,13.8,13.8,13.8,13.8,156400.0,10.4449,10.4449,10.4449,10.4449,156400.0
2007-06-18 15:40:00,13.8,13.83,13.8,13.83,428200.0,10.4449,10.4676,10.4449,10.4676,428200.0
2007-06-18 15:45:00,13.83,13.84,13.83,13.84,352200.0,10.4676,10.4751,10.4676,10.4751,352200.0
2007-06-18 15:50:00,13.84,13.84,13.82,13.83,703400.0,10.4751,10.4751,10.46,10.4676,703400.0
2007-06-18 15:55:00,13.83,13.84,13.83,13.83,473000.0,10.4676,10.4751,10.4676,10.4676,473000.0
2007-06-19 09:30:00,13.81,13.81,13.72,13.74,1123200.0,10.4524,10.4524,10.3843,10.3994,1123200.0
2007-06-19 09:35:00,13.74,13.75,13.66,13.69,452000.0,10.3994,10.407,10.3389,10.3616,452000.0
2007-06-19 09:40:00,13.69,13.72,13.68,13.69,387600.0,10.3616,10.3843,10.354,10.3616,387600.0
2007-06-19 09:45:00,13.69,13.72,13.69,13.7,380000.0,10.3616,10.3843,10.3616,10.3692,380000.0
2007-06-19 09:50:00,13.7,13.73,13.68,13.69,329800.0,10.3692,10.3919,10.354,10.3616,329800.0
2007-06-19 09:55:00,13.69,13.72,13.69,13.72,164800.0,10.3616,10.3843,10.3616,10.3843,164800.0
2007-06-19 10:00:00,13.72,13.74,13.71,13.74,294800.0,10.3843,10.3994,10.3767,10.3994,294800.0
2007-06-19 10:05:00,13.74,13.74,13.71,13.71,341200.0,10.3994,10.3994,10.3767,10.3767,341200.0
2007-06-19 10:10:00,13.71,13.72,13.7,13.71,117200.0,10.3767,10.3843,10.3692,10.3767,117200.0
2007-06-19 10:15:00,13.7,13.74,13.7,13.74,281200.0,10.3692,10.3994,10.3692,10.3994,281200.0
2007-06-19 10:20:00,13.74,13.77,13.74,13.77,380200.0,10.3994,10.4222,10.3994,10.4222,380200.0
2007-06-19 10:25:00,13.77,13.78,13.75,13.76,185200.0,10.4222,10.4297,10.407,10.4146,185200.0
2007-06-19 10:30:00,13.76,13.8,13.74,13.79,425400.0,10.4146,10.4449,10.3994,10.4373,425400.0
2007-06-19 10:35:00,13.79,13.8,13.74,13.74,436200.0,10.4373,10.4449,10.3994,10.3994,436200.0
2007-06-19 10:40:00,13.74,13.74,13.72,13.72,161800.0,10.3994,10.3994,10.3843,10.3843,161800.0
2007-06-19 10:45:00,13.73,13.78,13.72,13.78,195600.0,10.3919,10.4297,10.3843,10.4297,195600.0
2007-06-19 10:50:00,13.77,13.83,13.77,13.78,243600.0,10.4222,10.4676,10.4222,10.4297,243600.0
2007-06-19 10:55:00,13.78,13.81,13.78,13.8,249000.0,10.4297,10.4524,10.4297,10.4449,249000.0
2007-06-19 11:00:00,13.8,13.81,13.79,13.79,365400.0,10.4449,10.4524,10.4373,10.4373,365400.0
2007-06-19 11:05:00,13.79,13.8,13.78,13.8,174600.0,10.4373,10.4449,10.4297,10.4449,174600.0
2007-06-19 11:10:00,13.8,13.81,13.79,13.79,73200.0,10.4449,10.4524,10.4373,10.4373,73200.0
2007-06-19 11:15:00,13.79,13.8,13.78,13.79,128200.0,10.4373,10.4449,10.4297,10.4373,128200.0
2007-06-19 11:20:00,13.78,13.8,13.78,13.79,94000.0,10.4297,10.4449,10.4297,10.4373,94000.0
2007-06-19 11:25:00,13.8,13.8,13.77,13.79,166400.0,10.4449,10.4449,10.4222,10.4373,166400.0
2007-06-19 11:30:00,13.79,13.8,13.76,13.77,138200.0,10.4373,10.4449,10.4146,10.4222,138200.0
2007-06-19 11:35:00,13.76,13.76,13.75,13.75,143600.0,10.4146,10.4146,10.407,10.407,143600.0
2007-06-19 11:40:00,13.76,13.77,13.75,13.77,90200.0,10.4146,10.4222,10.407,10.4222,90200.0
2007-06-19 11:45:00,13.77,13.78,13.76,13.77,250200.0,10.4222,10.4297,10.4146,10.4222,250200.0
2007-06-19 11:50:00,13.75,13.78,13.75,13.78,681600.0,10.407,10.4297,10.407,10.4297,681600.0
2007-06-19 11:55:00,13.78,13.79,13.76,13.78,290600.0,10.4297,10.4373,10.4146,10.4297,290600.0
2007-06-19 12:00:00,13.78,13.8,13.77,13.79,212000.0,10.4297,10.4449,10.4222,10.4373,212000.0
2007-06-19 12:05:00,13.8,13.81,13.78,13.79,214400.0,10.4449,10.4524,10.4297,10.4373,214400.0
2007-06-19 12:10:00,13.79,13.81,13.77,13.81,175600.0,10.4373,10.4524,10.4222,10.4524,175600.0
2007-06-19 12:15:00,13.81,13.81,13.78,13.79,142400.0,10.4524,10.4524,10.4297,10.4373,142400.0
2007-06-19 12:20:00,13.78,13.79,13.77,13.78,52200.0,10.4297,10.4373,10.4222,10.4297,52200.0
2007-06-19 12:25:00,13.78,13.78,13.77,13.78,294200.0,10.4297,10.4297,10.4222,10.4297,294200.0
2007-06-19 12:30:00,13.77,13.78,13.77,13.78,132200.0,10.4222,10.4297,10.4222,10.4297,132200.0
2007-06-19 12:35:00,13.78,13.78,13.77,13.77,62600.0,10.4297,10.4297,10.4222,10.4222,62600.0
2007-06-19 12:40:00,13.78,13.78,13.76,13.77,252800.0,10.4297,10.4297,10.4146,10.4222,252800.0
2007-06-19 12:45:00,13.77,13.79,13.76,13.78,138000.0,10.4222,10.4373,10.4146,10.4297,138000.0
2007-06-19 12:50:00,13.78,13.81,13.78,13.79,143800.0,10.4297,10.4524,10.4297,10.4373,143800.0
2007-06-19 12:55:00,13.8,13.8,13.79,13.8,73800.0,10.4449,10.4449,10.4373,10.4449,73800.0
2007-06-19 13:00:00,13.8,13.8,13.79,13.79,189600.0,10.4449,10.4449,10.4373,10.4373,189600.0
2007-06-19 13:05:00,13.79,13.8,13.78,13.79,96600.0,10.4373,10.4449,10.4297,10.4373,96600.0
2007-06-19 13:10:00,13.78,13.79,13.77,13.79,108600.0,10.4297,10.4373,10.4222,10.4373,108600.0
2007-06-19 13:15:00,13.79,13.79,13.78,13.79,107600.0,10.4373,10.4373,10.4297,10.4373,107600.0
2007-06-19 13:20:00,13.79,13.79,13.76,13.77,186800.0,10.4373,10.4373,10.4146,10.4222,186800.0
2007-06-19 13:25:00,13.77,13.78,13.74,13.75,158800.0,10.4222,10.4297,10.3994,10.407,158800.0
2007-06-19 13:30:00,13.75,13.75,13.74,13.74,210400.0,10.407,10.407,10.3994,10.3994,210400.0
2007-06-19 13:35:00,13.74,13.74,13.74,13.74,208000.0,10.3994,10.3994,10.3994,10.3994,208000.0
2007-06-19 13:40:00,13.74,13.77,13.74,13.76,163600.0,10.3994,10.4222,10.3994,10.4146,163600.0
2007-06-19 13:45:00,13.76,13.77,13.74,13.76,180400.0,10.4146,10.4222,10.3994,10.4146,180400.0
2007-06-19 13:50:00,13.76,13.76,13.75,13.76,159000.0,10.4146,10.4146,10.407,10.4146,159000.0
2007-06-19 13:55:00,13.76,13.76,13.75,13.75,142200.0,10.4146,10.4146,10.407,10.407,142200.0
2007-06-19 14:00:00,13.76,13.76,13.74,13.75,93800.0,10.4146,10.4146,10.3994,10.407,93800.0
2007-06-19 14:05:00,13.74,13.75,13.73,13.75,182200.0,10.3994,10.407,10.3919,10.407,182200.0
2007-06-19 14:10:00,13.74,13.77,13.74,13.77,81600.0,10.3994,10.4222,10.3994,10.4222,81600.0
2007-06-19 14:15:00,13.77,13.77,13.74,13.74,147000.0,10.4222,10.4222,10.3994,10.3994,147000.0
2007-06-19 14:20:00,13.74,13.74,13.73,13.74,149800.0,10.3994,10.3994,10.3919,10.3994,149800.0
2007-06-19 14:25:00,13.73,13.74,13.72,13.72,135400.0,10.3919,10.3994,10.3843,10.3843,135400.0
2007-06-19 14:30:00,13.72,13.72,13.72,13.72,175600.0,10.3843,10.3843,10.3843,10.3843,175600.0
2007-06-19 14:35:00,13.72,13.74,13.72,13.72,192200.0,10.3843,10.3994,10.3843,10.3843,192200.0
2007-06-19 14:40:00,13.72,13.72,13.71,13.72,324000.0,10.3843,10.3843,10.3767,10.3843,324000.0
2007-06-19 14:45:00,13.72,13.74,13.72,13.73,387800.0,10.3843,10.3994,10.3843,10.3919,387800.0
2007-06-19 14:50:00,13.74,13.74,13.73,13.74,132200.0,10.3994,10.3994,10.3919,10.3994,132200.0
2007-06-19 14:55:00,13.74,13.74,13.72,13.72,98400.0,10.3994,10.3994,10.3843,10.3843,98400.0
2007-06-19 15:00:00,13.72,13.73,13.72,13.73,140000.0,10.3843,10.3919,10.3843,10.3919,140000.0
2007-06-19 15:05:00,13.73,13.74,13.72,13.74,214600.0,10.3919,10.3994,10.3843,10.3994,214600.0
2007-06-19 15:10:00,13.75,13.77,13.74,13.77,188200.0,10.407,10.4222,10.3994,10.4222,188200.0
2007-06-19 15:15:00,13.77,13.77,13.75,13.75,262600.0,10.4222,10.4222,10.407,10.407,262600.0
2007-06-19 15:20:00,13.75,13.76,13.74,13.74,370800.0,10.407,10.4146,10.3994,10.3994,370800.0
2007-06-19 15:25:00,13.74,13.76,13.74,13.76,137000.0,10.3994,10.4146,10.3994,10.4146,137000.0
2007-06-19 15:30:00,13.76,13.76,13.75,13.76,125600.0,10.4146,10.4146,10.407,10.4146,125600.0
2007-06-19 15:35:00,13.76,13.78,13.74,13.77,332800.0,10.4146,10.4297,10.3994,10.4222,332800.0
2007-06-19 15:40:00,13.77,13.81,13.77,13.81,487600.0,10.4222,10.4524,10.4222,10.4524,487600.0
2007-06-19 15:45:00,13.81,13.81,13.77,13.78,496800.0,10.4524,10.4524,10.4222,10.4297,496800.0
2007-06-19 15:50:00,13.78,13.79,13.77,13.79,526800.0,10.4297,10.4373,10.4222,10.4373,526800.0
2007-06-19 15:55:00,13.79,13.81,13.79,13.8,744600.0,10.4373,10.4524,10.4373,10.4449,744600.0
2007-06-20 09:30:00,13.77,13.8,13.71,13.74,723400.0,10.4222,10.4449,10.3767,10.3994,723400.0
2007-06-20 09:35:00,13.77,13.79,13.72,13.74,215000.0,10.4222,10.4373,10.3843,10.3994,215000.0
2007-06-20 09:40:00,13.74,13.76,13.74,13.76,209400.0,10.3994,10.4146,10.3994,10.4146,209400.0
2007-06-20 09:45:00,13.75,13.76,13.74,13.74,693000.0,10.407,10.4146,10.3994,10.3994,693000.0
2007-06-20 09:50:00,13.74,13.76,13.72,13.74,500400.0,10.3994,10.4146,10.3843,10.3994,500400.0
2007-06-20 09:55:00,13.74,13.76,13.74,13.74,457200.0,10.3994,10.4146,10.3994,10.3994,457200.0
2007-06-20 10:00:00,13.74,13.74,13.72,13.72,212800.0,10.3994,10.3994,10.3843,10.3843,212800.0
2007-06-20 10:05:00,13.72,13.76,13.71,13.74,252800.0,10.3843,10.4146,10.3767,10.3994,252800.0
2007-06-20 10:10:00,13.74,13.76,13.72,13.75,375000.0,10.3994,10.4146,10.3843,10.407,375000.0
2007-06-20 10:15:00,13.76,13.79,13.74,13.79,280200.0,10.4146,10.4373,10.3994,10.4373,280200.0
2007-06-20 10:20:00,13.78,13.79,13.74,13.74,195400.0,10.4297,10.4373,10.3994,10.3994,195400.0
2007-06-20 10:25:00,13.73,13.75,13.72,13.74,255400.0,10.3919,10.407,10.3843,10.3994,255400.0
2007-06-20 10:30:00,13.74,13.79,13.74,13.79,543200.0,10.3994,10.4373,10.3994,10.4373,543200.0
2007-06-20 10:35:00,13.78,13.79,13.75,13.76,235600.0,10.4297,10.4373,10.407,10.4146,235600.0
2007-06-20 10:40:00,13.76,13.79,13.74,13.79,386200.0,10.4146,10.4373,10.3994,10.4373,386200.0
2007-06-20 10:45:00,13.79,13.81,13.77,13.8,603800.0,10.4373,10.4524,10.4222,10.4449,603800.0
2007-06-20 10:50:00,13.81,13.83,13.8,13.82,657400.0,10.4524,10.4676,10.4449,10.46,657400.0
2007-06-20 10:55:00,13.81,13.85,13.81,13.85,378400.0,10.4524,10.4827,10.4524,10.4827,378400.0
2007-06-20 11:00:00,13.84,13.86,13.83,13.84,328800.0,10.4751,10.4903,10.4676,10.4751,328800.0
2007-06-20 11:05:00,13.83,13.85,13.82,13.84,152200.0,10.4676,10.4827,10.46,10.4751,152200.0
2007-06-20 11:10:00,13.84,13.85,13.8,13.81,200800.0,10.4751,10.4827,10.4449,10.4524,200800.0
2007-06-20 11:15:00,13.81,13.82,13.8,13.81,143600.0,10.4524,10.46,10.4449,10.4524,143600.0
2007-06-20 11:20:00,13.81,13.82,13.8,13.81,140000.0,10.4524,10.46,10.4449,10.4524,140000.0
2007-06-20 11:25:00,13.81,13.84,13.8,13.83,399400.0,10.4524,10.4751,10.4449,10.4676,399400.0
2007-06-20 11:30:00,13.83,13.83,13.8,13.8,97800.0,10.4676,10.4676,10.4449,10.4449,97800.0
2007-06-20 11:35:00,13.8,13.81,13.75,13.76,274000.0,10.4449,10.4524,10.407,10.4146,274000.0
2007-06-20 11:40:00,13.75,13.76,13.74,13.74,236800.0,10.407,10.4146,10.3994,10.3994,236800.0
2007-06-20 11:45:00,13.74,13.77,13.74,13.77,162800.0,10.3994,10.4222,10.3994,10.4222,162800.0
2007-06-20 11:50:00,13.76,13.77,13.75,13.75,135800.0,10.4146,10.4222,10.407,10.407,135800.0
2007-06-20 11:55:00,13.75,13.76,13.74,13.75,150000.0,10.407,10.4146,10.3994,10.407,150000.0
2007-06-20 12:00:00,13.75,13.76,13.74,13.74,130200.0,10.407,10.4146,10.3994,10.3994,130200.0
2007-06-20 12:05:00,13.74,13.76,13.72,13.75,171000.0,10.3994,10.4146,10.3843,10.407,171000.0
2007-06-20 12:10:00,13.76,13.76,13.74,13.76,74000.0,10.4146,10.4146,10.3994,10.4146,74000.0
2007-06-20 12:15:00,13.76,13.77,13.76,13.76,74200.0,10.4146,10.4222,10.4146,10.4146,74200.0
2007-06-20 12:20:00,13.77,13.77,13.74,13.75,110600.0,10.4222,10.4222,10.3994,10.407,110600.0
2007-06-20 12:25:00,13.75,13.75,13.74,13.75,38600.0,10.407,10.407,10.3994,10.407,38600.0
2007-06-20 12:30:00,13.75,13.76,13.74,13.75,50800.0,10.407,10.4146,10.3994,10.407,50800.0
2007-06-20 12:35:00,13.75,13.77,13.74,13.75,260200.0,10.407,10.4222,10.3994,10.407,260200.0
2007-06-20 12:40:00,13.75,13.75,13.73,13.74,200400.0,10.407,10.407,10.3919,10.3994,200400.0
2007-06-20 12:45:00,13.74,13.76,13.74,13.75,148400.0,10.3994,10.4146,10.3994,10.407,148400.0
2007-06-20 12:50:00,13.75,13.76,13.74,13.74,103000.0,10.407,10.4146,10.3994,10.3994,103000.0
2007-06-20 12:55:00,13.74,13.76,13.74,13.75,255200.0,10.3994,10.4146,10.3994,10.407,255200.0
2007-06-20 13:00:00,13.75,13.75,13.73,13.74,377200.0,10.407,10.407,10.3919,10.3994,377200.0
2007-06-20 13:05:00,13.74,13.74,13.74,13.74,70600.0,10.3994,10.3994,10.3994,10.3994,70600.0
2007-06-20 13:10:00,13.74,13.74,13.69,13.69,355600.0,10.3994,10.3994,10.3616,10.3616,355600.0
2007-06-20 13:15:00,13.69,13.72,13.69,13.71,275400.0,10.3616,10.3843,10.3616,10.3767,275400.0
2007-06-20 13:20:00,13.71,13.72,13.69,13.69,226000.0,10.3767,10.3843,10.3616,10.3616,226000.0
2007-06-20 13:25:00,13.7,13.71,13.68,13.71,172000.0,10.3692,10.3767,10.354,10.3767,172000.0
2007-06-20 13:30:00,13.71,13.72,13.7,13.72,179000.0,10.3767,10.3843,10.3692,10.3843,179000.0
2007-06-20 13:35:00,13.72,13.74,13.72,13.72,129600.0,10.3843,10.3994,10.3843,10.3843,129600.0
2007-06-20 13:40:00,13.72,13.73,13.72,13.73,99000.0,10.3843,10.3919,10.3843,10.3919,99000.0
2007-06-20 13:45:00,13.72,13.75,13.72,13.75,83600.0,10.3843,10.407,10.3843,10.407,83600.0
2007-06-20 13:50:00,13.75,13.76,13.74,13.74,88800.0,10.407,10.4146,10.3994,10.3994,88800.0
2007-06-20 13:55:00,13.74,13.77,13.73,13.77,210400.0,10.3994,10.4222,10.3919,10.4222,210400.0
2007-06-20 14:00:00,13.77,13.78,13.76,13.77,227600.0,10.4222,10.4297,10.4146,10.4222,227600.0
2007-06-20 14:05:00,13.78,13.8,13.76,13.8,281800.0,10.4297,10.4449,10.4146,10.4449,281800.0
2007-06-20 14:10:00,13.79,13.81,13.78,13.79,191000.0,10.4373,10.4524,10.4297,10.4373,191000.0
2007-06-20 14:15:00,13.79,13.79,13.75,13.75,243800.0,10.4373,10.4373,10.407,10.407,243800.0
2007-06-20 14:20:00,13.75,13.75,13.7,13.71,510600.0,10.407,10.407,10.3692,10.3767,510600.0
2007-06-20 14:25:00,13.72,13.72,13.68,13.71,303000.0,10.3843,10.3843,10.354,10.3767,303000.0
2007-06-20 14:30:00,13.72,13.72,13.71,13.71,136800.0,10.3843,10.3843,10.3767,10.3767,136800.0
2007-06-20 14:35:00,13.71,13.72,13.69,13.69,173400.0,10.3767,10.3843,10.3616,10.3616,173400.0
2007-06-20 14:40:00,13.69,13.72,13.69,13.71,284400.0,10.3616,10.3843,10.3616,10.3767,284400.0
2007-06-20 14:45:00,13.71,13.72,13.7,13.72,319400.0,10.3767,10.3843,10.3692,10.3843,319400.0
2007-06-20 14:50:00,13.72,13.72,13.72,13.72,37000.0,10.3843,10.3843,10.3843,10.3843,37000.0
2007-06-20 14:55:00,13.72,13.72,13.7,13.7,133600.0,10.3843,10.3843,10.3692,10.3692,133600.0
2007-06-20 15:00:00,13.7,13.71,13.67,13.67,306800.0,10.3692,10.3767,10.3465,10.3465,306800.0
2007-06-20 15:05:00,13.67,13.72,13.67,13.68,198800.0,10.3465,10.3843,10.3465,10.354,198800.0
2007-06-20 15:10:00,13.68,13.72,13.66,13.69,128800.0,10.354,10.3843,10.3389,10.3616,128800.0
2007-06-20 15:15:00,13.69,13.71,13.68,13.7,236800.0,10.3616,10.3767,10.354,10.3692,236800.0
2007-06-20 15:20:00,13.7,13.7,13.67,13.67,197400.0,10.3692,10.3692,10.3465,10.3465,197400.0
2007-06-20 15:25:00,13.68,13.7,13.67,13.68,215000.0,10.354,10.3692,10.3465,10.354,215000.0
2007-06-20 15:30:00,13.68,13.68,13.64,13.65,416400.0,10.354,10.354,10.3238,10.3313,416400.0
2007-06-20 15:35:00,13.65,13.67,13.63,13.65,598200.0,10.3313,10.3465,10.3162,10.3313,598200.0
2007-06-20 15:40:00,13.65,13.68,13.63,13.67,382200.0,10.3313,10.354,10.3162,10.3465,382200.0
2007-06-20 15:45:00,13.66,13.67,13.64,13.65,373400.0,10.3389,10.3465,10.3238,10.3313,373400.0
2007-06-20 15:50:00,13.65,13.67,13.63,13.65,362800.0,10.3313,10.3465,10.3162,10.3313,362800.0
2007-06-20 15:55:00,13.65,13.67,13.64,13.66,672200.0,10.3313,10.3465,10.3238,10.3389,672200.0
2007-06-21 09:30:00,13.68,13.72,13.46,13.56,1767600.0,10.354,10.3843,10.1875,10.2632,1767600.0
2007-06-21 09:35:00,13.56,13.57,13.32,13.38,2702400.0,10.2632,10.2708,10.0816,10.127,2702400.0
2007-06-21 09:40:00,13.38,13.38,13.22,13.31,2575200.0,10.127,10.127,10.0059,10.074,2575200.0
2007-06-21 09:45:00,13.3,13.32,13.21,13.24,1858200.0,10.0664,10.0816,9.9983,10.021,1858200.0
2007-06-21 09:50:00,13.24,13.26,13.2,13.24,1315600.0,10.021,10.0361,9.9907,10.021,1315600.0
2007-06-21 09:55:00,13.23,13.23,13.13,13.13,2013600.0,10.0134,10.0134,9.9378,9.9378,2013600.0
2007-06-21 10:00:00,13.13,13.19,13.09,13.11,1955600.0,9.9378,9.9832,9.9075,9.9226,1955600.0
2007-06-21 10:05:00,13.1,13.2,13.09,13.2,1490800.0,9.915,9.9907,9.9075,9.9907,1490800.0
2007-06-21 10:10:00,13.2,13.2,13.15,13.17,1537800.0,9.9907,9.9907,9.9529,9.968,1537800.0
2007-06-21 10:15:00,13.16,13.25,13.16,13.24,1776600.0,9.9605,10.0286,9.9605,10.021,1776600.0
2007-06-21 10:20:00,13.24,13.28,13.22,13.22,1935800.0,10.021,10.0513,10.0059,10.0059,1935800.0
2007-06-21 10:25:00,13.22,13.3,13.22,13.25,1036400.0,10.0059,10.0664,10.0059,10.0286,1036400.0
2007-06-21 10:30:00,13.24,13.26,13.21,13.22,975600.0,10.021,10.0361,9.9983,10.0059,975600.0
2007-06-21 10:35:00,13.22,13.28,13.21,13.26,978400.0,10.0059,10.0513,9.9983,10.0361,978400.0
2007-06-21 10:40:00,13.26,13.3,13.25,13.28,1069800.0,10.0361,10.0664,10.0286,10.0513,1069800.0
2007-06-21 10:45:00,13.28,13.31,13.27,13.31,756000.0,10.0513,10.074,10.0437,10.074,756000.0
2007-06-21 10:50:00,13.31,13.35,13.31,13.35,1146200.0,10.074,10.1043,10.074,10.1043,1146200.0
2007-06-21 10:55:00,13.35,13.36,13.31,13.31,1082800.0,10.1043,10.1118,10.074,10.074,1082800.0
2007-06-21 11:00:00,13.31,13.33,13.26,13.26,710000.0,10.074,10.0891,10.0361,10.0361,710000.0
2007-06-21 11:05:00,13.26,13.28,13.23,13.25,838200.0,10.0361,10.0513,10.0134,10.0286,838200.0
2007-06-21 11:10:00,13.24,13.27,13.23,13.25,882800.0,10.021,10.0437,10.0134,10.0286,882800.0
2007-06-21 11:15:00,13.25,13.26,13.23,13.24,745800.0,10.0286,10.0361,10.0134,10.021,745800.0
2007-06-21 11:20:00,13.24,13.26,13.24,13.25,321000.0,10.021,10.0361,10.021,10.0286,321000.0
2007-06-21 11:25:00,13.26,13.26,13.23,13.24,585000.0,10.0361,10.0361,10.0134,10.021,585000.0
2007-06-21 11:30:00,13.24,13.25,13.23,13.24,1083200.0,10.021,10.0286,10.0134,10.021,1083200.0
2007-06-21 11:35:00,13.24,13.25,13.22,13.24,590000.0,10.021,10.0286,10.0059,10.021,590000.0
2007-06-21 11:40:00,13.24,13.25,13.24,13.24,526200.0,10.021,10.0286,10.021,10.021,526200.0
2007-06-21 11:45:00,13.24,13.25,13.24,13.24,449800.0,10.021,10.0286,10.021,10.021,449800.0
2007-06-21 11:50:00,13.25,13.25,13.2,13.21,640400.0,10.0286,10.0286,9.9907,9.9983,640400.0
2007-06-21 11:55:00,13.21,13.22,13.15,13.19,890400.0,9.9983,10.0059,9.9529,9.9832,890400.0
2007-06-21 12:00:00,13.19,13.22,13.18,13.2,854000.0,9.9832,10.0059,9.9756,9.9907,854000.0
2007-06-21 12:05:00,13.21,13.24,13.2,13.24,970000.0,9.9983,10.021,9.9907,10.021,970000.0
2007-06-21 12:10:00,13.24,13.28,13.24,13.27,800800.0,10.021,10.0513,10.021,10.0437,800800.0
2007-06-21 12:15:00,13.26,13.27,13.22,13.22,438600.0,10.0361,10.0437,10.0059,10.0059,438600.0
2007-06-21 12:20:00,13.22,13.24,13.21,13.22,429000.0,10.0059,10.021,9.9983,10.0059,429000.0
2007-06-21 12:25:00,13.22,13.24,13.21,13.24,299800.0,10.0059,10.021,9.9983,10.021,299800.0
2007-06-21 12:30:00,13.24,13.24,13.22,13.24,322200.0,10.021,10.021,10.0059,10.021,322200.0
2007-06-21 12:35:00,13.24,13.25,13.22,13.24,379000.0,10.021,10.0286,10.0059,10.021,379000.0
2007-06-21 12:40:00,13.24,13.25,13.23,13.25,224600.0,10.021,10.0286,10.0134,10.0286,224600.0
2007-06-21 12:45:00,13.24,13.25,13.23,13.24,333600.0,10.021,10.0286,10.0134,10.021,333600.0
2007-06-21 12:50:00,13.24,13.24,13.21,13.21,299800.0,10.021,10.021,9.9983,9.9983,299800.0
2007-06-21 12:55:00,13.21,13.23,13.21,13.22,190400.0,9.9983,10.0134,9.9983,10.0059,190400.0
2007-06-21 13:00:00,13.22,13.22,13.21,13.22,172600.0,10.0059,10.0059,9.9983,10.0059,172600.0
2007-06-21 13:05:00,13.22,13.23,13.21,13.22,707400.0,10.0059,10.0134,9.9983,10.0059,707400.0
2007-06-21 13:10:00,13.21,13.22,13.21,13.22,353400.0,9.9983,10.0059,9.9983,10.0059,353400.0
2007-06-21 13:15:00,13.22,13.25,13.21,13.24,355800.0,10.0059,10.0286,9.9983,10.021,355800.0
2007-06-21 13:20:00,13.24,13.25,13.22,13.22,407000.0,10.021,10.0286,10.0059,10.0059,407000.0
2007-06-21 13:25:00,13.22,13.24,13.22,13.24,274600.0,10.0059,10.021,10.0059,10.021,274600.0
2007-06-21 13:30:00,13.24,13.26,13.24,13.26,459000.0,10.021,10.0361,10.021,10.0361,459000.0
2007-06-21 13:35:00,13.26,13.27,13.25,13.25,617800.0,10.0361,10.0437,10.0286,10.0286,617800.0
2007-06-21 13:40:00,13.25,13.25,13.24,13.25,446600.0,10.0286,10.0286,10.021,10.0286,446600.0
2007-06-21 13:45:00,13.25,13.25,13.22,13.24,763600.0,10.0286,10.0286,10.0059,10.021,763600.0
2007-06-21 13:50:00,13.24,13.24,13.21,13.22,600000.0,10.021,10.021,9.9983,10.0059,600000.0
2007-06-21 13:55:00,13.22,13.23,13.21,13.22,475800.0,10.0059,10.0134,9.9983,10.0059,475800.0
2007-06-21 14:00:00,13.22,13.22,13.19,13.19,535600.0,10.0059,10.0059,9.9832,9.9832,535600.0
2007-06-21 14:05:00,13.19,13.19,13.15,13.17,1378600.0,9.9832,9.9832,9.9529,9.968,1378600.0
2007-06-21 14:10:00,13.17,13.2,13.16,13.19,660400.0,9.968,9.9907,9.9605,9.9832,660400.0
2007-06-21 14:15:00,13.19,13.22,13.19,13.22,530800.0,9.9832,10.0059,9.9832,10.0059,530800.0
2007-06-21 14:20:00,13.22,13.22,13.2,13.2,570400.0,10.0059,10.0059,9.9907,9.9907,570400.0
2007-06-21 14:25:00,13.2,13.2,13.19,13.19,220800.0,9.9907,9.9907,9.9832,9.9832,220800.0
2007-06-21 14:30:00,13.19,13.2,13.15,13.15,1070800.0,9.9832,9.9907,9.9529,9.9529,1070800.0
2007-06-21 14:35:00,13.15,13.16,13.14,13.15,796400.0,9.9529,9.9605,9.9453,9.9529,796400.0
2007-06-21 14:40:00,13.14,13.16,13.13,13.15,658000.0,9.9453,9.9605,9.9378,9.9529,658000.0
2007-06-21 14:45:00,13.14,13.2,13.12,13.13,1086600.0,9.9453,9.9907,9.9302,9.9378,1086600.0
2007-06-21 14:50:00,13.13,13.16,13.13,13.14,682400.0,9.9378,9.9605,9.9378,9.9453,682400.0
2007-06-21 14:55:00,13.14,13.15,13.13,13.15,589400.0,9.9453,9.9529,9.9378,9.9529,589400.0
2007-06-21 15:00:00,13.14,13.16,13.12,13.13,740200.0,9.9453,9.9605,9.9302,9.9378,740200.0
2007-06-21 15:05:00,13.13,13.13,13.1,13.11,1870000.0,9.9378,9.9378,9.915,9.9226,1870000.0
2007-06-21 15:10:00,13.11,13.11,13.08,13.08,1195000.0,9.9226,9.9226,9.8999,9.8999,1195000.0
2007-06-21 15:15:00,13.08,13.1,13.08,13.09,1246600.0,9.8999,9.915,9.8999,9.9075,1246600.0
2007-06-21 15:20:00,13.09,13.1,13.05,13.08,1566200.0,9.9075,9.915,9.8772,9.8999,1566200.0
2007-06-21 15:25:00,13.09,13.1,13.08,13.1,1690000.0,9.9075,9.915,9.8999,9.915,1690000.0
2007-06-21 15:30:00,13.1,13.14,13.1,13.1,1620200.0,9.915,9.9453,9.915,9.915,1620200.0
2007-06-21 15:35:00,13.1,13.11,13.08,13.08,1303600.0,9.915,9.9226,9.8999,9.8999,1303600.0
2007-06-21 15:40:00,13.09,13.09,13.07,13.08,714800.0,9.9075,9.9075,9.8923,9.8999,714800.0
2007-06-21 15:45:00,13.07,13.08,13.05,13.06,1968400.0,9.8923,9.8999,9.8772,9.8848,1968400.0
2007-06-21 15:50:00,13.06,13.11,13.06,13.1,2159800.0,9.8848,9.9226,9.8848,9.915,2159800.0
2007-06-21 15:55:00,13.1,13.14,13.1,13.12,3349200.0,9.915,9.9453,9.915,9.9302,3349200.0
2007-06-22 09:30:00,13.02,13.02,12.9,12.96,2178000.0,9.8545,9.8545,9.7637,9.8091,2178000.0
2007-06-22 09:35:00,12.96,12.98,12.95,12.96,1380000.0,9.8091,9.8242,9.8015,9.8091,1380000.0
2007-06-22 09:40:00,12.97,12.99,12.95,12.98,1110800.0,9.8167,9.8318,9.8015,9.8242,1110800.0
2007-06-22 09:45:00,12.98,12.99,12.95,12.96,998000.0,9.8242,9.8318,9.8015,9.8091,998000.0
2007-06-22 09:50:00,12.96,12.96,12.9,12.9,810800.0,9.8091,9.8091,9.7637,9.7637,810800.0
2007-06-22 09:55:00,12.9,12.97,12.88,12.88,1041600.0,9.7637,9.8167,9.7485,9.7485,1041600.0
2007-06-22 10:00:00,12.88,12.88,12.83,12.86,1858200.0,9.7485,9.7485,9.7107,9.7334,1858200.0
2007-06-22 10:05:00,12.86,12.86,12.81,12.83,1171600.0,9.7334,9.7334,9.6956,9.7107,1171600.0
2007-06-22 10:10:00,12.83,12.83,12.78,12.8,1164600.0,9.7107,9.7107,9.6728,9.688,1164600.0
2007-06-22 10:15:00,12.8,12.93,12.78,12.9,2027200.0,9.688,9.7864,9.6728,9.7637,2027200.0
2007-06-22 10:20:00,12.9,12.98,12.9,12.97,2561400.0,9.7637,9.8242,9.7637,9.8167,2561400.0
2007-06-22 10:25:00,12.97,12.98,12.9,12.91,1475600.0,9.8167,9.8242,9.7637,9.7712,1475600.0
2007-06-22 10:30:00,12.91,12.96,12.9,12.95,1288400.0,9.7712,9.8091,9.7637,9.8015,1288400.0
2007-06-22 10:35:00,12.96,12.96,12.92,12.93,559800.0,9.8091,9.8091,9.7788,9.7864,559800.0
2007-06-22 10:40:00,12.93,12.94,12.9,12.93,313000.0,9.7864,9.7939,9.7637,9.7864,313000.0
2007-06-22 10:45:00,12.93,12.95,12.92,12.94,360800.0,9.7864,9.8015,9.7788,9.7939,360800.0
2007-06-22 10:50:00,12.95,12.95,12.93,12.94,497600.0,9.8015,9.8015,9.7864,9.7939,497600.0
2007-06-22 10:55:00,12.94,12.96,12.91,12.91,1069800.0,9.7939,9.8091,9.7712,9.7712,1069800.0
2007-06-22 11:00:00,12.91,12.92,12.9,12.9,382200.0,9.7712,9.7788,9.7637,9.7637,382200.0
2007-06-22 11:05:00,12.9,12.91,12.88,12.9,718800.0,9.7637,9.7712,9.7485,9.7637,718800.0
2007-06-22 11:10:00,12.9,12.9,12.88,12.88,1430000.0,9.7637,9.7637,9.7485,9.7485,1430000.0
2007-06-22 11:15:00,12.88,12.89,12.87,12.88,1656800.0,9.7485,9.7561,9.741,9.7485,1656800.0
2007-06-22 11:20:00,12.88,12.88,12.86,12.88,1107200.0,9.7485,9.7485,9.7334,9.7485,1107200.0
2007-06-22 11:25:00,12.88,12.88,12.85,12.86,711000.0,9.7485,9.7485,9.7258,9.7334,711000.0
2007-06-22 11:30:00,12.86,12.86,12.83,12.85,822000.0,9.7334,9.7334,9.7107,9.7258,822000.0
2007-06-22 11:35:00,12.85,12.88,12.84,12.87,1355200.0,9.7258,9.7485,9.7183,9.741,1355200.0
2007-06-22 11:40:00,12.86,12.88,12.83,12.84,902800.0,9.7334,9.7485,9.7107,9.7183,902800.0
2007-06-22 11:45:00,12.84,12.86,12.81,12.82,750800.0,9.7183,9.7334,9.6956,9.7031,750800.0
2007-06-22 11:50:00,12.81,12.87,12.81,12.86,495600.0,9.6956,9.741,9.6956,9.7334,495600.0
2007-06-22 11:55:00,12.87,12.87,12.83,12.85,552800.0,9.741,9.741,9.7107,9.7258,552800.0
2007-06-22 12:00:00,12.85,12.86,12.85,12.86,283400.0,9.7258,9.7334,9.7258,9.7334,283400.0
2007-06-22 12:05:00,12.86,12.88,12.86,12.88,462600.0,9.7334,9.7485,9.7334,9.7485,462600.0
2007-06-22 12:10:00,12.88,12.89,12.87,12.87,393800.0,9.7485,9.7561,9.741,9.741,393800.0
2007-06-22 12:15:00,12.88,12.88,12.85,12.85,354000.0,9.7485,9.7485,9.7258,9.7258,354000.0
2007-06-22 12:20:00,12.85,12.86,12.83,12.84,510200.0,9.7258,9.7334,9.7107,9.7183,510200.0
2007-06-22 12:25:00,12.84,12.86,12.83,12.83,750000.0,9.7183,9.7334,9.7107,9.7107,750000.0
2007-06-22 12:30:00,12.83,12.85,12.83,12.85,444600.0,9.7107,9.7258,9.7107,9.7258,444600.0
2007-06-22 12:35:00,12.85,12.87,12.83,12.85,428400.0,9.7258,9.741,9.7107,9.7258,428400.0
2007-06-22 12:40:00,12.85,12.88,12.84,12.86,514000.0,9.7258,9.7485,9.7183,9.7334,514000.0
2007-06-22 12:45:00,12.86,12.87,12.84,12.85,726400.0,9.7334,9.741,9.7183,9.7258,726400.0
2007-06-22 12:50:00,12.85,12.86,12.83,12.83,385400.0,9.7258,9.7334,9.7107,9.7107,385400.0
2007-06-22 12:55:00,12.83,12.83,12.81,12.81,246800.0,9.7107,9.7107,9.6956,9.6956,246800.0
2007-06-22 13:00:00,12.82,12.82,12.8,12.8,766000.0,9.7031,9.7031,9.688,9.688,766000.0
2007-06-22 13:05:00,12.8,12.83,12.78,12.81,684000.0,9.688,9.7107,9.6728,9.6956,684000.0
2007-06-22 13:10:00,12.81,12.81,12.78,12.8,357200.0,9.6956,9.6956,9.6728,9.688,357200.0
2007-06-22 13:15:00,12.79,12.83,12.79,12.81,467600.0,9.6804,9.7107,9.6804,9.6956,467600.0
2007-06-22 13:20:00,12.82,12.85,12.81,12.85,297800.0,9.7031,9.7258,9.6956,9.7258,297800.0
2007-06-22 13:25:00,12.84,12.85,12.83,12.84,379200.0,9.7183,9.7258,9.7107,9.7183,379200.0
2007-06-22 13:30:00,12.84,12.84,12.8,12.81,405000.0,9.7183,9.7183,9.688,9.6956,405000.0
2007-06-22 13:35:00,12.81,12.82,12.79,12.82,698400.0,9.6956,9.7031,9.6804,9.7031,698400.0
2007-06-22 13:40:00,12.82,12.82,12.79,12.8,477000.0,9.7031,9.7031,9.6804,9.688,477000.0
2007-06-22 13:45:00,12.8,12.85,12.8,12.85,864800.0,9.688,9.7258,9.688,9.7258,864800.0
2007-06-22 13:50:00,12.85,12.85,12.8,12.81,657800.0,9.7258,9.7258,9.688,9.6956,657800.0
2007-06-22 13:55:00,12.81,12.81,12.78,12.79,781400.0,9.6956,9.6956,9.6728,9.6804,781400.0
2007-06-22 14:00:00,12.79,12.79,12.75,12.76,805800.0,9.6804,9.6804,9.6501,9.6577,805800.0
2007-06-22 14:05:00,12.76,12.78,12.75,12.78,317000.0,9.6577,9.6728,9.6501,9.6728,317000.0
2007-06-22 14:10:00,12.78,12.81,12.78,12.8,371800.0,9.6728,9.6956,9.6728,9.688,371800.0
2007-06-22 14:15:00,12.8,12.8,12.78,12.79,420400.0,9.688,9.688,9.6728,9.6804,420400.0
2007-06-22 14:20:00,12.78,12.81,12.78,12.8,513000.0,9.6728,9.6956,9.6728,9.688,513000.0
2007-06-22 14:25:00,12.8,12.81,12.79,12.8,704400.0,9.688,9.6956,9.6804,9.688,704400.0
2007-06-22 14:30:00,12.8,12.82,12.79,12.8,536400.0,9.688,9.7031,9.6804,9.688,536400.0
2007-06-22 14:35:00,12.8,12.83,12.8,12.81,574800.0,9.688,9.7107,9.688,9.6956,574800.0
2007-06-22 14:40:00,12.8,12.81,12.78,12.78,769800.0,9.688,9.6956,9.6728,9.6728,769800.0
2007-06-22 14:45:00,12.79,12.81,12.78,12.79,653400.0,9.6804,9.6956,9.6728,9.6804,653400.0
2007-06-22 14:50:00,12.79,12.81,12.79,12.8,666200.0,9.6804,9.6956,9.6804,9.688,666200.0
2007-06-22 14:55:00,12.8,12.81,12.79,12.81,946800.0,9.688,9.6956,9.6804,9.6956,946800.0
2007-06-22 15:00:00,12.81,12.81,12.8,12.8,457400.0,9.6956,9.6956,9.688,9.688,457400.0
2007-06-22 15:05:00,12.8,12.81,12.8,12.81,643000.0,9.688,9.6956,9.688,9.6956,643000.0
2007-06-22 15:10:00,12.81,12.81,12.81,12.81,253200.0,9.6956,9.6956,9.6956,9.6956,253200.0
2007-06-22 15:15:00,12.81,12.83,12.81,12.83,239800.0,9.6956,9.7107,9.6956,9.7107,239800.0
2007-06-22 15:20:00,12.83,12.84,12.82,12.83,358000.0,9.7107,9.7183,9.7031,9.7107,358000.0
2007-06-22 15:25:00,12.84,12.84,12.83,12.83,592000.0,9.7183,9.7183,9.7107,9.7107,592000.0
2007-06-22 15:30:00,12.83,12.83,12.79,12.8,953600.0,9.7107,9.7107,9.6804,9.688,953600.0
2007-06-22 15:35:00,12.8,12.81,12.8,12.8,593800.0,9.688,9.6956,9.688,9.688,593800.0
2007-06-22 15:40:00,12.8,12.8,12.75,12.76,1515400.0,9.688,9.688,9.6501,9.6577,1515400.0
2007-06-22 15:45:00,12.76,12.77,12.76,12.77,947800.0,9.6577,9.6653,9.6577,9.6653,947800.0
2007-06-22 15:50:00,12.77,12.77,12.75,12.77,1768600.0,9.6653,9.6653,9.6501,9.6653,1768600.0
2007-06-22 15:55:00,12.77,12.78,12.76,12.77,1242200.0,9.6653,9.6728,9.6577,9.6653,1242200.0
2007-06-25 09:30:00,12.8,12.84,12.77,12.78,801800.0,9.688,9.7183,9.6653,9.6728,801800.0
2007-06-25 09:35:00,12.78,12.78,12.68,12.7,785600.0,9.6728,9.6728,9.5972,9.6123,785600.0
2007-06-25 09:40:00,12.7,12.7,12.63,12.64,769200.0,9.6123,9.6123,9.5593,9.5669,769200.0
2007-06-25 09:45:00,12.63,12.67,12.63,12.66,381600.0,9.5593,9.5896,9.5593,9.582,381600.0
2007-06-25 09:50:00,12.66,12.66,12.62,12.63,914200.0,9.582,9.582,9.5517,9.5593,914200.0
2007-06-25 09:55:00,12.63,12.66,12.61,12.65,681000.0,9.5593,9.582,9.5442,9.5745,681000.0
2007-06-25 10:00:00,12.66,12.68,12.65,12.65,741200.0,9.582,9.5972,9.5745,9.5745,741200.0
2007-06-25 10:05:00,12.66,12.66,12.63,12.63,576000.0,9.582,9.582,9.5593,9.5593,576000.0
2007-06-25 10:10:00,12.63,12.67,12.63,12.66,520800.0,9.5593,9.5896,9.5593,9.582,520800.0
2007-06-25 10:15:00,12.66,12.72,12.65,12.71,964200.0,9.582,9.6274,9.5745,9.6199,964200.0
2007-06-25 10:20:00,12.7,12.73,12.7,12.72,707600.0,9.6123,9.635,9.6123,9.6274,707600.0
2007-06-25 10:25:00,12.72,12.74,12.72,12.74,287200.0,9.6274,9.6426,9.6274,9.6426,287200.0
2007-06-25 10:30:00,12.74,12.76,12.74,12.74,532600.0,9.6426,9.6577,9.6426,9.6426,532600.0
2007-06-25 10:35:00,12.74,12.78,12.74,12.78,635800.0,9.6426,9.6728,9.6426,9.6728,635800.0
2007-06-25 10:40:00,12.78,12.79,12.75,12.76,352400.0,9.6728,9.6804,9.6501,9.6577,352400.0
2007-06-25 10:45:00,12.76,12.77,12.73,12.74,282400.0,9.6577,9.6653,9.635,9.6426,282400.0
2007-06-25 10:50:00,12.74,12.75,12.7,12.74,454000.0,9.6426,9.6501,9.6123,9.6426,454000.0
2007-06-25 10:55:00,12.74,12.76,12.72,12.74,330800.0,9.6426,9.6577,9.6274,9.6426,330800.0
2007-06-25 11:00:00,12.74,12.77,12.74,12.74,272200.0,9.6426,9.6653,9.6426,9.6426,272200.0
2007-06-25 11:05:00,12.74,12.75,12.72,12.72,284400.0,9.6426,9.6501,9.6274,9.6274,284400.0
2007-06-25 11:10:00,12.72,12.72,12.72,12.72,149400.0,9.6274,9.6274,9.6274,9.6274,149400.0
2007-06-25 11:15:00,12.72,12.73,12.72,12.72,280400.0,9.6274,9.635,9.6274,9.6274,280400.0
2007-06-25 11:20:00,12.72,12.73,12.72,12.72,403800.0,9.6274,9.635,9.6274,9.6274,403800.0
2007-06-25 11:25:00,12.72,12.74,12.72,12.74,259200.0,9.6274,9.6426,9.6274,9.6426,259200.0
2007-06-25 11:30:00,12.75,12.77,12.74,12.76,183600.0,9.6501,9.6653,9.6426,9.6577,183600.0
2007-06-25 11:35:00,12.76,12.76,12.74,12.75,473800.0,9.6577,9.6577,9.6426,9.6501,473800.0
2007-06-25 11:40:00,12.74,12.76,12.72,12.72,257000.0,9.6426,9.6577,9.6274,9.6274,257000.0
2007-06-25 11:45:00,12.73,12.75,12.72,12.73,280600.0,9.635,9.6501,9.6274,9.635,280600.0
2007-06-25 11:50:00,12.73,12.74,12.73,12.74,72000.0,9.635,9.6426,9.635,9.6426,72000.0
2007-06-25 11:55:00,12.73,12.74,12.72,12.72,123600.0,9.635,9.6426,9.6274,9.6274,123600.0
2007-06-25 12:00:00,12.73,12.73,12.72,12.73,341800.0,9.635,9.635,9.6274,9.635,341800.0
2007-06-25 12:05:00,12.73,12.76,12.72,12.76,209200.0,9.635,9.6577,9.6274,9.6577,209200.0
2007-06-25 12:10:00,12.76,12.78,12.75,12.77,329800.0,9.6577,9.6728,9.6501,9.6653,329800.0
2007-06-25 12:15:00,12.77,12.78,12.77,12.78,308800.0,9.6653,9.6728,9.6653,9.6728,308800.0
2007-06-25 12:20:00,12.77,12.78,12.74,12.78,274600.0,9.6653,9.6728,9.6426,9.6728,274600.0
2007-06-25 12:25:00,12.78,12.79,12.78,12.79,165800.0,9.6728,9.6804,9.6728,9.6804,165800.0
2007-06-25 12:30:00,12.79,12.81,12.77,12.81,384000.0,9.6804,9.6956,9.6653,9.6956,384000.0
2007-06-25 12:35:00,12.81,12.81,12.8,12.8,356400.0,9.6956,9.6956,9.688,9.688,356400.0
2007-06-25 12:40:00,12.81,12.81,12.8,12.81,155600.0,9.6956,9.6956,9.688,9.6956,155600.0
2007-06-25 12:45:00,12.81,12.82,12.81,12.81,286400.0,9.6956,9.7031,9.6956,9.6956,286400.0
2007-06-25 12:50:00,12.81,12.83,12.8,12.83,509000.0,9.6956,9.7107,9.688,9.7107,509000.0
2007-06-25 12:55:00,12.82,12.83,12.8,12.81,322000.0,9.7031,9.7107,9.688,9.6956,322000.0
2007-06-25 13:00:00,12.81,12.83,12.81,12.81,241000.0,9.6956,9.7107,9.6956,9.6956,241000.0
2007-06-25 13:05:00,12.82,12.82,12.81,12.81,149600.0,9.7031,9.7031,9.6956,9.6956,149600.0
2007-06-25 13:10:00,12.81,12.84,12.81,12.84,420800.0,9.6956,9.7183,9.6956,9.7183,420800.0
2007-06-25 13:15:00,12.84,12.84,12.83,12.84,247400.0,9.7183,9.7183,9.7107,9.7183,247400.0
2007-06-25 13:20:00,12.84,12.86,12.84,12.85,325800.0,9.7183,9.7334,9.7183,9.7258,325800.0
2007-06-25 13:25:00,12.85,12.87,12.85,12.86,549400.0,9.7258,9.741,9.7258,9.7334,549400.0
2007-06-25 13:30:00,12.86,12.88,12.85,12.86,438800.0,9.7334,9.7485,9.7258,9.7334,438800.0
2007-06-25 13:35:00,12.86,12.87,12.85,12.86,199400.0,9.7334,9.741,9.7258,9.7334,199400.0
2007-06-25 13:40:00,12.86,12.87,12.85,12.87,402400.0,9.7334,9.741,9.7258,9.741,402400.0
2007-06-25 13:45:00,12.86,12.87,12.86,12.87,447800.0,9.7334,9.741,9.7334,9.741,447800.0
2007-06-25 13:50:00,12.86,12.87,12.86,12.87,179000.0,9.7334,9.741,9.7334,9.741,179000.0
2007-06-25 13:55:00,12.86,12.87,12.85,12.85,451800.0,9.7334,9.741,9.7258,9.7258,451800.0
2007-06-25 14:00:00,12.85,12.87,12.84,12.87,373400.0,9.7258,9.741,9.7183,9.741,373400.0
2007-06-25 14:05:00,12.87,12.88,12.86,12.86,681200.0,9.741,9.7485,9.7334,9.7334,681200.0
2007-06-25 14:10:00,12.86,12.87,12.8,12.81,549400.0,9.7334,9.741,9.688,9.6956,549400.0
2007-06-25 14:15:00,12.82,12.84,12.81,12.83,304400.0,9.7031,9.7183,9.6956,9.7107,304400.0
2007-06-25 14:20:00,12.84,12.85,12.83,12.85,84600.0,9.7183,9.7258,9.7107,9.7258,84600.0
2007-06-25 14:25:00,12.84,12.85,12.83,12.83,184000.0,9.7183,9.7258,9.7107,9.7107,184000.0
2007-06-25 14:30:00,12.83,12.85,12.76,12.76,847400.0,9.7107,9.7258,9.6577,9.6577,847400.0
2007-06-25 14:35:00,12.76,12.77,12.75,12.76,632000.0,9.6577,9.6653,9.6501,9.6577,632000.0
2007-06-25 14:40:00,12.76,12.79,12.75,12.76,507200.0,9.6577,9.6804,9.6501,9.6577,507200.0
2007-06-25 14:45:00,12.76,12.78,12.75,12.76,400600.0,9.6577,9.6728,9.6501,9.6577,400600.0
2007-06-25 14:50:00,12.75,12.79,12.75,12.76,311400.0,9.6501,9.6804,9.6501,9.6577,311400.0
2007-06-25 14:55:00,12.76,12.78,12.76,12.77,208600.0,9.6577,9.6728,9.6577,9.6653,208600.0
2007-06-25 15:00:00,12.78,12.78,12.76,12.77,354400.0,9.6728,9.6728,9.6577,9.6653,354400.0
2007-06-25 15:05:00,12.77,12.78,12.74,12.75,707200.0,9.6653,9.6728,9.6426,9.6501,707200.0
2007-06-25 15:10:00,12.76,12.76,12.74,12.74,624800.0,9.6577,9.6577,9.6426,9.6426,624800.0
2007-06-25 15:15:00,12.74,12.77,12.74,12.76,405600.0,9.6426,9.6653,9.6426,9.6577,405600.0
2007-06-25 15:20:00,12.76,12.81,12.76,12.8,344600.0,9.6577,9.6956,9.6577,9.688,344600.0
2007-06-25 15:25:00,12.8,12.81,12.78,12.8,368400.0,9.688,9.6956,9.6728,9.688,368400.0
2007-06-25 15:30:00,12.8,12.82,12.8,12.82,453000.0,9.688,9.7031,9.688,9.7031,453000.0
2007-06-25 15:35:00,12.82,12.83,12.79,12.81,688000.0,9.7031,9.7107,9.6804,9.6956,688000.0
2007-06-25 15:40:00,12.81,12.81,12.81,12.81,518800.0,9.6956,9.6956,9.6956,9.6956,518800.0
2007-06-25 15:45:00,12.81,12.81,12.78,12.78,724000.0,9.6956,9.6956,9.6728,9.6728,724000.0
2007-06-25 15:50:00,12.78,12.8,12.78,12.8,640600.0,9.6728,9.688,9.6728,9.688,640600.0
2007-06-25 15:55:00,12.8,12.83,12.79,12.83,1115000.0,9.688,9.7107,9.6804,9.7107,1115000.0
2007-06-26 09:30:00,12.93,12.95,12.85,12.86,769200.0,9.7864,9.8015,9.7258,9.7334,769200.0
2007-06-26 09:35:00,12.86,12.88,12.86,12.86,395600.0,9.7334,9.7485,9.7334,9.7334,395600.0
2007-06-26 09:40:00,12.86,12.88,12.86,12.86,254600.0,9.7334,9.7485,9.7334,9.7334,254600.0
2007-06-26 09:45:00,12.86,12.9,12.86,12.89,418000.0,9.7334,9.7637,9.7334,9.7561,418000.0
2007-06-26 09:50:00,12.89,12.92,12.88,12.88,300800.0,9.7561,9.7788,9.7485,9.7485,300800.0
2007-06-26 09:55:00,12.88,12.9,12.88,12.89,134400.0,9.7485,9.7637,9.7485,9.7561,134400.0
2007-06-26 10:00:00,12.88,12.94,12.87,12.93,454400.0,9.7485,9.7939,9.741,9.7864,454400.0
2007-06-26 10:05:00,12.92,12.94,12.9,12.93,408200.0,9.7788,9.7939,9.7637,9.7864,408200.0
2007-06-26 10:10:00,12.93,12.95,12.92,12.95,485800.0,9.7864,9.8015,9.7788,9.8015,485800.0
2007-06-26 10:15:00,12.95,12.97,12.92,12.94,939800.0,9.8015,9.8167,9.7788,9.7939,939800.0
2007-06-26 10:20:00,12.94,12.94,12.91,12.94,584200.0,9.7939,9.7939,9.7712,9.7939,584200.0
2007-06-26 10:25:00,12.94,12.96,12.88,12.95,829400.0,9.7939,9.8091,9.7485,9.8015,829400.0
2007-06-26 10:30:00,12.94,12.97,12.94,12.95,510400.0,9.7939,9.8167,9.7939,9.8015,510400.0
2007-06-26 10:35:00,12.95,13.0,12.95,12.99,333400.0,9.8015,9.8394,9.8015,9.8318,333400.0
2007-06-26 10:40:00,12.99,13.0,12.95,12.96,426200.0,9.8318,9.8394,9.8015,9.8091,426200.0
2007-06-26 10:45:00,12.97,12.97,12.91,12.92,512600.0,9.8167,9.8167,9.7712,9.7788,512600.0
2007-06-26 10:50:00,12.92,12.93,12.9,12.93,212200.0,9.7788,9.7864,9.7637,9.7864,212200.0
2007-06-26 10:55:00,12.93,12.94,12.9,12.9,214000.0,9.7864,9.7939,9.7637,9.7637,214000.0
2007-06-26 11:00:00,12.9,12.93,12.88,12.91,264800.0,9.7637,9.7864,9.7485,9.7712,264800.0
2007-06-26 11:05:00,12.92,12.93,12.9,12.9,387400.0,9.7788,9.7864,9.7637,9.7637,387400.0
2007-06-26 11:10:00,12.9,12.93,12.89,12.92,285400.0,9.7637,9.7864,9.7561,9.7788,285400.0
2007-06-26 11:15:00,12.92,12.93,12.92,12.92,343400.0,9.7788,9.7864,9.7788,9.7788,343400.0
2007-06-26 11:20:00,12.92,12.94,12.92,12.94,488800.0,9.7788,9.7939,9.7788,9.7939,488800.0
2007-06-26 11:25:00,12.93,12.99,12.93,12.99,519400.0,9.7864,9.8318,9.7864,9.8318,519400.0
2007-06-26 11:30:00,12.99,12.99,12.95,12.97,483200.0,9.8318,9.8318,9.8015,9.8167,483200.0
2007-06-26 11:35:00,12.97,12.98,12.96,12.96,329000.0,9.8167,9.8242,9.8091,9.8091,329000.0
2007-06-26 11:40:00,12.96,12.97,12.96,12.97,225000.0,9.8091,9.8167,9.8091,9.8167,225000.0
2007-06-26 11:45:00,12.97,12.99,12.96,12.97,273800.0,9.8167,9.8318,9.8091,9.8167,273800.0
2007-06-26 11:50:00,12.98,12.98,12.96,12.96,86400.0,9.8242,9.8242,9.8091,9.8091,86400.0
2007-06-26 11:55:00,12.96,12.99,12.96,12.98,179000.0,9.8091,9.8318,9.8091,9.8242,179000.0
2007-06-26 12:00:00,12.98,13.02,12.98,12.99,931000.0,9.8242,9.8545,9.8242,9.8318,931000.0
2007-06-26 12:05:00,12.99,13.02,12.99,13.01,468400.0,9.8318,9.8545,9.8318,9.8469,468400.0
2007-06-26 12:10:00,13.0,13.02,12.99,13.0,448000.0,9.8394,9.8545,9.8318,9.8394,448000.0
2007-06-26 12:15:00,13.0,13.01,12.99,13.01,317400.0,9.8394,9.8469,9.8318,9.8469,317400.0
2007-06-26 12:20:00,13.0,13.01,13.0,13.01,175400.0,9.8394,9.8469,9.8394,9.8469,175400.0
2007-06-26 12:25:00,13.0,13.02,12.99,13.01,217000.0,9.8394,9.8545,9.8318,9.8469,217000.0
2007-06-26 12:30:00,13.01,13.01,12.99,13.0,199400.0,9.8469,9.8469,9.8318,9.8394,199400.0
2007-06-26 12:35:00,12.99,13.0,12.99,13.0,353600.0,9.8318,9.8394,9.8318,9.8394,353600.0
2007-06-26 12:40:00,12.99,13.0,12.99,12.99,234200.0,9.8318,9.8394,9.8318,9.8318,234200.0
2007-06-26 12:45:00,13.0,13.02,12.99,13.01,335000.0,9.8394,9.8545,9.8318,9.8469,335000.0
2007-06-26 12:50:00,13.01,13.01,12.99,12.99,246800.0,9.8469,9.8469,9.8318,9.8318,246800.0
2007-06-26 12:55:00,12.99,12.99,12.97,12.97,353400.0,9.8318,9.8318,9.8167,9.8167,353400.0
2007-06-26 13:00:00,12.98,13.0,12.98,12.99,390200.0,9.8242,9.8394,9.8242,9.8318,390200.0
2007-06-26 13:05:00,12.99,12.99,12.97,12.99,865400.0,9.8318,9.8318,9.8167,9.8318,865400.0
2007-06-26 13:10:00,12.99,13.01,12.99,13.01,545600.0,9.8318,9.8469,9.8318,9.8469,545600.0
2007-06-26 13:15:00,13.01,13.03,12.99,13.03,678200.0,9.8469,9.8621,9.8318,9.8621,678200.0
2007-06-26 13:20:00,13.02,13.03,13.01,13.02,158200.0,9.8545,9.8621,9.8469,9.8545,158200.0
2007-06-26 13:25:00,13.02,13.03,13.01,13.02,528400.0,9.8545,9.8621,9.8469,9.8545,528400.0
2007-06-26 13:30:00,13.02,13.03,13.0,13.0,210000.0,9.8545,9.8621,9.8394,9.8394,210000.0
2007-06-26 13:35:00,13.01,13.03,12.99,13.01,532800.0,9.8469,9.8621,9.8318,9.8469,532800.0
2007-06-26 13:40:00,13.01,13.02,12.99,13.0,269800.0,9.8469,9.8545,9.8318,9.8394,269800.0
2007-06-26 13:45:00,13.0,13.01,12.99,12.99,328600.0,9.8394,9.8469,9.8318,9.8318,328600.0
2007-06-26 13:50:00,12.99,13.0,12.99,12.99,311200.0,9.8318,9.8394,9.8318,9.8318,311200.0
2007-06-26 13:55:00,12.99,13.02,12.99,12.99,229600.0,9.8318,9.8545,9.8318,9.8318,229600.0
2007-06-26 14:00:00,13.0,13.02,12.99,12.99,242600.0,9.8394,9.8545,9.8318,9.8318,242600.0
2007-06-26 14:05:00,12.99,13.01,12.99,12.99,244600.0,9.8318,9.8469,9.8318,9.8318,244600.0
2007-06-26 14:10:00,12.99,12.99,12.98,12.99,371200.0,9.8318,9.8318,9.8242,9.8318,371200.0
2007-06-26 14:15:00,12.99,12.99,12.97,12.98,432600.0,9.8318,9.8318,9.8167,9.8242,432600.0
2007-06-26 14:20:00,12.98,12.99,12.96,12.97,564200.0,9.8242,9.8318,9.8091,9.8167,564200.0
2007-06-26 14:25:00,12.96,12.97,12.96,12.97,221800.0,9.8091,9.8167,9.8091,9.8167,221800.0
2007-06-26 14:30:00,12.97,12.99,12.96,12.97,293400.0,9.8167,9.8318,9.8091,9.8167,293400.0
2007-06-26 14:35:00,12.97,12.97,12.95,12.95,478000.0,9.8167,9.8167,9.8015,9.8015,478000.0
2007-06-26 14:40:00,12.95,12.97,12.94,12.96,245000.0,9.8015,9.8167,9.7939,9.8091,245000.0
2007-06-26 14:45:00,12.96,12.97,12.94,12.96,228800.0,9.8091,9.8167,9.7939,9.8091,228800.0
2007-06-26 14:50:00,12.96,12.96,12.94,12.94,311800.0,9.8091,9.8091,9.7939,9.7939,311800.0
2007-06-26 14:55:00,12.94,12.95,12.93,12.94,285000.0,9.7939,9.8015,9.7864,9.7939,285000.0
2007-06-26 15:00:00,12.94,12.95,12.93,12.94,911800.0,9.7939,9.8015,9.7864,9.7939,911800.0
2007-06-26 15:05:00,12.94,12.95,12.93,12.93,277200.0,9.7939,9.8015,9.7864,9.7864,277200.0
2007-06-26 15:10:00,12.93,12.95,12.93,12.95,372800.0,9.7864,9.8015,9.7864,9.8015,372800.0
2007-06-26 15:15:00,12.95,12.96,12.94,12.95,285600.0,9.8015,9.8091,9.7939,9.8015,285600.0
2007-06-26 15:20:00,12.95,12.95,12.93,12.94,208200.0,9.8015,9.8015,9.7864,9.7939,208200.0
2007-06-26 15:25:00,12.94,12.96,12.93,12.93,305800.0,9.7939,9.8091,9.7864,9.7864,305800.0
2007-06-26 15:30:00,12.93,12.95,12.93,12.95,266400.0,9.7864,9.8015,9.7864,9.8015,266400.0
2007-06-26 15:35:00,12.94,12.94,12.92,12.93,297600.0,9.7939,9.7939,9.7788,9.7864,297600.0
2007-06-26 15:40:00,12.93,12.96,12.9,12.9,612800.0,9.7864,9.8091,9.7637,9.7637,612800.0
2007-06-26 15:45:00,12.9,12.9,12.88,12.9,481200.0,9.7637,9.7637,9.7485,9.7637,481200.0
2007-06-26 15:50:00,12.9,12.9,12.89,12.89,533800.0,9.7637,9.7637,9.7561,9.7561,533800.0
2007-06-26 15:55:00,12.89,12.9,12.88,12.9,905200.0,9.7561,9.7637,9.7485,9.7637,905200.0
2007-06-27 09:30:00,12.83,12.93,12.83,12.84,711400.0,9.7107,9.7864,9.7107,9.7183,711400.0
2007-06-27 09:35:00,12.84,12.89,12.83,12.87,144400.0,9.7183,9.7561,9.7107,9.741,144400.0
2007-06-27 09:40:00,12.87,12.87,12.81,12.81,295600.0,9.741,9.741,9.6956,9.6956,295600.0
2007-06-27 09:45:00,12.81,12.87,12.81,12.86,241600.0,9.6956,9.741,9.6956,9.7334,241600.0
2007-06-27 09:50:00,12.86,12.9,12.84,12.89,234800.0,9.7334,9.7637,9.7183,9.7561,234800.0
2007-06-27 09:55:00,12.89,12.9,12.85,12.86,264400.0,9.7561,9.7637,9.7258,9.7334,264400.0
2007-06-27 10:00:00,12.86,12.88,12.82,12.88,905200.0,9.7334,9.7485,9.7031,9.7485,905200.0
2007-06-27 10:05:00,12.87,12.91,12.87,12.9,319600.0,9.741,9.7712,9.741,9.7637,319600.0
2007-06-27 10:10:00,12.9,12.92,12.89,12.9,304600.0,9.7637,9.7788,9.7561,9.7637,304600.0
2007-06-27 10:15:00,12.9,12.93,12.9,12.92,424400.0,9.7637,9.7864,9.7637,9.7788,424400.0
2007-06-27 10:20:00,12.92,12.96,12.9,12.95,287200.0,9.7788,9.8091,9.7637,9.8015,287200.0
2007-06-27 10:25:00,12.96,12.99,12.94,12.99,487200.0,9.8091,9.8318,9.7939,9.8318,487200.0
2007-06-27 10:30:00,12.99,13.0,12.97,13.0,628200.0,9.8318,9.8394,9.8167,9.8394,628200.0
2007-06-27 10:35:00,13.0,13.01,12.99,12.99,290000.0,9.8394,9.8469,9.8318,9.8318,290000.0
2007-06-27 10:40:00,12.99,12.99,12.95,12.95,568200.0,9.8318,9.8318,9.8015,9.8015,568200.0
2007-06-27 10:45:00,12.95,12.95,12.93,12.94,163400.0,9.8015,9.8015,9.7864,9.7939,163400.0
2007-06-27 10:50:00,12.94,12.95,12.94,12.94,156600.0,9.7939,9.8015,9.7939,9.7939,156600.0
2007-06-27 10:55:00,12.94,12.95,12.94,12.94,121800.0,9.7939,9.8015,9.7939,9.7939,121800.0
2007-06-27 11:00:00,12.95,12.95,12.93,12.94,165000.0,9.8015,9.8015,9.7864,9.7939,165000.0
2007-06-27 11:05:00,12.93,12.94,12.93,12.93,85800.0,9.7864,9.7939,9.7864,9.7864,85800.0
2007-06-27 11:10:00,12.94,12.96,12.93,12.94,251600.0,9.7939,9.8091,9.7864,9.7939,251600.0
2007-06-27 11:15:00,12.94,12.96,12.93,12.93,241400.0,9.7939,9.8091,9.7864,9.7864,241400.0
2007-06-27 11:20:00,12.93,12.94,12.9,12.9,246200.0,9.7864,9.7939,9.7637,9.7637,246200.0
2007-06-27 11:25:00,12.9,12.9,12.88,12.88,252400.0,9.7637,9.7637,9.7485,9.7485,252400.0
2007-06-27 11:30:00,12.88,12.88,12.86,12.86,321200.0,9.7485,9.7485,9.7334,9.7334,321200.0
2007-06-27 11:35:00,12.86,12.86,12.83,12.85,350000.0,9.7334,9.7334,9.7107,9.7258,350000.0
2007-06-27 11:40:00,12.85,12.86,12.83,12.84,349200.0,9.7258,9.7334,9.7107,9.7183,349200.0
2007-06-27 11:45:00,12.84,12.84,12.83,12.84,62200.0,9.7183,9.7183,9.7107,9.7183,62200.0
2007-06-27 11:50:00,12.84,12.86,12.84,12.86,198000.0,9.7183,9.7334,9.7183,9.7334,198000.0
2007-06-27 11:55:00,12.86,12.87,12.85,12.87,135000.0,9.7334,9.741,9.7258,9.741,135000.0
2007-06-27 12:00:00,12.87,12.92,12.86,12.9,275400.0,9.741,9.7788,9.7334,9.7637,275400.0
2007-06-27 12:05:00,12.9,12.93,12.89,12.92,202600.0,9.7637,9.7864,9.7561,9.7788,202600.0
2007-06-27 12:10:00,12.93,12.94,12.92,12.94,290600.0,9.7864,9.7939,9.7788,9.7939,290600.0
2007-06-27 12:15:00,12.93,12.95,12.93,12.94,349200.0,9.7864,9.8015,9.7864,9.7939,349200.0
2007-06-27 12:20:00,12.93,12.96,12.93,12.96,272200.0,9.7864,9.8091,9.7864,9.8091,272200.0
2007-06-27 12:25:00,12.96,12.98,12.95,12.98,533600.0,9.8091,9.8242,9.8015,9.8242,533600.0
2007-06-27 12:30:00,12.98,12.99,12.97,12.98,257000.0,9.8242,9.8318,9.8167,9.8242,257000.0
2007-06-27 12:35:00,12.99,12.99,12.97,12.97,398200.0,9.8318,9.8318,9.8167,9.8167,398200.0
2007-06-27 12:40:00,12.97,12.98,12.97,12.97,240600.0,9.8167,9.8242,9.8167,9.8167,240600.0
2007-06-27 12:45:00,12.97,12.99,12.97,12.98,153200.0,9.8167,9.8318,9.8167,9.8242,153200.0
2007-06-27 12:50:00,12.98,12.99,12.96,12.96,256200.0,9.8242,9.8318,9.8091,9.8091,256200.0
2007-06-27 12:55:00,12.97,12.97,12.96,12.96,112600.0,9.8167,9.8167,9.8091,9.8091,112600.0
2007-06-27 13:00:00,12.96,12.97,12.96,12.97,317200.0,9.8091,9.8167,9.8091,9.8167,317200.0
2007-06-27 13:05:00,12.97,12.97,12.96,12.97,206200.0,9.8167,9.8167,9.8091,9.8167,206200.0
2007-06-27 13:10:00,12.97,12.97,12.96,12.97,250000.0,9.8167,9.8167,9.8091,9.8167,250000.0
2007-06-27 13:15:00,12.96,12.97,12.96,12.96,167800.0,9.8091,9.8167,9.8091,9.8091,167800.0
2007-06-27 13:20:00,12.97,12.97,12.96,12.96,110000.0,9.8167,9.8167,9.8091,9.8091,110000.0
2007-06-27 13:25:00,12.96,12.97,12.96,12.96,108800.0,9.8091,9.8167,9.8091,9.8091,108800.0
2007-06-27 13:30:00,12.96,12.97,12.95,12.96,135800.0,9.8091,9.8167,9.8015,9.8091,135800.0
2007-06-27 13:35:00,12.96,12.96,12.95,12.95,139000.0,9.8091,9.8091,9.8015,9.8015,139000.0
2007-06-27 13:40:00,12.95,12.96,12.95,12.96,147400.0,9.8015,9.8091,9.8015,9.8091,147400.0
2007-06-27 13:45:00,12.96,12.97,12.96,12.97,96400.0,9.8091,9.8167,9.8091,9.8167,96400.0
2007-06-27 13:50:00,12.97,12.99,12.96,12.98,227200.0,9.8167,9.8318,9.8091,9.8242,227200.0
2007-06-27 13:55:00,12.99,12.99,12.97,12.97,202400.0,9.8318,9.8318,9.8167,9.8167,202400.0
2007-06-27 14:00:00,12.97,12.99,12.97,12.97,250200.0,9.8167,9.8318,9.8167,9.8167,250200.0
2007-06-27 14:05:00,12.97,12.97,12.95,12.96,247200.0,9.8167,9.8167,9.8015,9.8091,247200.0
2007-06-27 14:10:00,12.96,12.99,12.96,12.99,121800.0,9.8091,9.8318,9.8091,9.8318,121800.0
2007-06-27 14:15:00,12.99,12.99,12.97,12.97,184400.0,9.8318,9.8318,9.8167,9.8167,184400.0
2007-06-27 14:20:00,12.97,12.97,12.97,12.97,134000.0,9.8167,9.8167,9.8167,9.8167,134000.0
2007-06-27 14:25:00,12.97,13.01,12.97,13.01,774600.0,9.8167,9.8469,9.8167,9.8469,774600.0
2007-06-27 14:30:00,13.01,13.02,12.99,13.02,333400.0,9.8469,9.8545,9.8318,9.8545,333400.0
2007-06-27 14:35:00,13.02,13.04,13.01,13.02,287200.0,9.8545,9.8696,9.8469,9.8545,287200.0
2007-06-27 14:40:00,13.02,13.03,13.01,13.02,258400.0,9.8545,9.8621,9.8469,9.8545,258400.0
2007-06-27 14:45:00,13.02,13.05,13.02,13.03,302200.0,9.8545,9.8772,9.8545,9.8621,302200.0
2007-06-27 14:50:00,13.03,13.04,13.02,13.03,288000.0,9.8621,9.8696,9.8545,9.8621,288000.0
2007-06-27 14:55:00,13.03,13.04,13.03,13.03,263600.0,9.8621,9.8696,9.8621,9.8621,263600.0
2007-06-27 15:00:00,13.03,13.06,13.03,13.05,596600.0,9.8621,9.8848,9.8621,9.8772,596600.0
2007-06-27 15:05:00,13.06,13.06,13.05,13.05,426600.0,9.8848,9.8848,9.8772,9.8772,426600.0
2007-06-27 15:10:00,13.05,13.06,13.05,13.06,458800.0,9.8772,9.8848,9.8772,9.8848,458800.0
2007-06-27 15:15:00,13.05,13.08,13.05,13.05,310000.0,9.8772,9.8999,9.8772,9.8772,310000.0
2007-06-27 15:20:00,13.06,13.06,13.04,13.04,517400.0,9.8848,9.8848,9.8696,9.8696,517400.0
2007-06-27 15:25:00,13.04,13.05,13.04,13.05,414600.0,9.8696,9.8772,9.8696,9.8772,414600.0
2007-06-27 15:30:00,13.04,13.08,13.04,13.07,501000.0,9.8696,9.8999,9.8696,9.8923,501000.0
2007-06-27 15:35:00,13.08,13.08,13.06,13.07,578200.0,9.8999,9.8999,9.8848,9.8923,578200.0
2007-06-27 15:40:00,13.07,13.08,13.05,13.05,868200.0,9.8923,9.8999,9.8772,9.8772,868200.0
2007-06-27 15:45:00,13.05,13.08,13.05,13.07,898200.0,9.8772,9.8999,9.8772,9.8923,898200.0
2007-06-27 15:50:00,13.07,13.07,13.06,13.07,460200.0,9.8923,9.8923,9.8848,9.8923,460200.0
2007-06-27 15:55:00,13.06,13.08,13.05,13.07,1108800.0,9.8848,9.8999,9.8772,9.8923,1108800.0
2007-06-28 09:30:00,13.24,13.26,13.17,13.18,1212400.0,10.021,10.0361,9.968,9.9756,1212400.0
2007-06-28 09:35:00,13.19,13.21,13.15,13.16,440200.0,9.9832,9.9983,9.9529,9.9605,440200.0
2007-06-28 09:40:00,13.16,13.2,13.13,13.2,578400.0,9.9605,9.9907,9.9378,9.9907,578400.0
2007-06-28 09:45:00,13.2,13.22,13.17,13.19,706600.0,9.9907,10.0059,9.968,9.9832,706600.0
2007-06-28 09:50:00,13.19,13.23,13.18,13.22,532000.0,9.9832,10.0134,9.9756,10.0059,532000.0
2007-06-28 09:55:00,13.22,13.26,13.22,13.26,810200.0,10.0059,10.0361,10.0059,10.0361,810200.0
2007-06-28 10:00:00,13.26,13.34,13.26,13.33,828800.0,10.0361,10.0967,10.0361,10.0891,828800.0
2007-06-28 10:05:00,13.33,13.38,13.31,13.36,1367000.0,10.0891,10.127,10.074,10.1118,1367000.0
2007-06-28 10:10:00,13.36,13.38,13.35,13.37,1397400.0,10.1118,10.127,10.1043,10.1194,1397400.0
2007-06-28 10:15:00,13.37,13.37,13.35,13.35,1261400.0,10.1194,10.1194,10.1043,10.1043,1261400.0
2007-06-28 10:20:00,13.36,13.36,13.3,13.31,1110600.0,10.1118,10.1118,10.0664,10.074,1110600.0
2007-06-28 10:25:00,13.31,13.33,13.3,13.31,684200.0,10.074,10.0891,10.0664,10.074,684200.0
2007-06-28 10:30:00,13.31,13.36,13.27,13.35,1796800.0,10.074,10.1118,10.0437,10.1043,1796800.0
2007-06-28 10:35:00,13.35,13.36,13.33,13.34,580200.0,10.1043,10.1118,10.0891,10.0967,580200.0
2007-06-28 10:40:00,13.34,13.36,13.33,13.34,568200.0,10.0967,10.1118,10.0891,10.0967,568200.0
2007-06-28 10:45:00,13.34,13.36,13.34,13.36,474800.0,10.0967,10.1118,10.0967,10.1118,474800.0
2007-06-28 10:50:00,13.36,13.36,13.35,13.35,392400.0,10.1118,10.1118,10.1043,10.1043,392400.0
2007-06-28 10:55:00,13.36,13.36,13.33,13.33,586600.0,10.1118,10.1118,10.0891,10.0891,586600.0
2007-06-28 11:00:00,13.33,13.35,13.32,13.35,340200.0,10.0891,10.1043,10.0816,10.1043,340200.0
2007-06-28 11:05:00,13.35,13.36,13.34,13.34,335400.0,10.1043,10.1118,10.0967,10.0967,335400.0
2007-06-28 11:10:00,13.34,13.36,13.34,13.35,283200.0,10.0967,10.1118,10.0967,10.1043,283200.0
2007-06-28 11:15:00,13.36,13.38,13.35,13.37,559400.0,10.1118,10.127,10.1043,10.1194,559400.0
2007-06-28 11:20:00,13.37,13.4,13.37,13.38,498200.0,10.1194,10.1421,10.1194,10.127,498200.0
2007-06-28 11:25:00,13.38,13.41,13.38,13.4,495800.0,10.127,10.1497,10.127,10.1421,495800.0
2007-06-28 11:30:00,13.39,13.4,13.37,13.38,243400.0,10.1345,10.1421,10.1194,10.127,243400.0
2007-06-28 11:35:00,13.38,13.38,13.36,13.37,295000.0,10.127,10.127,10.1118,10.1194,295000.0
2007-06-28 11:40:00,13.37,13.37,13.34,13.35,289800.0,10.1194,10.1194,10.0967,10.1043,289800.0
2007-06-28 11:45:00,13.35,13.38,13.34,13.38,491000.0,10.1043,10.127,10.0967,10.127,491000.0
2007-06-28 11:50:00,13.38,13.38,13.38,13.38,249800.0,10.127,10.127,10.127,10.127,249800.0
2007-06-28 11:55:00,13.38,13.4,13.38,13.4,127400.0,10.127,10.1421,10.127,10.1421,127400.0
2007-06-28 12:00:00,13.4,13.4,13.4,13.4,126400.0,10.1421,10.1421,10.1421,10.1421,126400.0
2007-06-28 12:05:00,13.4,13.4,13.38,13.4,318800.0,10.1421,10.1421,10.127,10.1421,318800.0
2007-06-28 12:10:00,13.4,13.4,13.38,13.4,174000.0,10.1421,10.1421,10.127,10.1421,174000.0
2007-06-28 12:15:00,13.4,13.4,13.39,13.39,176400.0,10.1421,10.1421,10.1345,10.1345,176400.0
2007-06-28 12:20:00,13.39,13.4,13.38,13.38,176800.0,10.1345,10.1421,10.127,10.127,176800.0
2007-06-28 12:25:00,13.38,13.38,13.37,13.38,182000.0,10.127,10.127,10.1194,10.127,182000.0
2007-06-28 12:30:00,13.38,13.38,13.38,13.38,94200.0,10.127,10.127,10.127,10.127,94200.0
2007-06-28 12:35:00,13.38,13.38,13.38,13.38,94000.0,10.127,10.127,10.127,10.127,94000.0
2007-06-28 12:40:00,13.38,13.38,13.38,13.38,203400.0,10.127,10.127,10.127,10.127,203400.0
2007-06-28 12:45:00,13.38,13.38,13.37,13.38,198600.0,10.127,10.127,10.1194,10.127,198600.0
2007-06-28 12:50:00,13.38,13.38,13.37,13.38,316600.0,10.127,10.127,10.1194,10.127,316600.0
2007-06-28 12:55:00,13.38,13.38,13.38,13.38,125400.0,10.127,10.127,10.127,10.127,125400.0
2007-06-28 13:00:00,13.38,13.38,13.38,13.38,224400.0,10.127,10.127,10.127,10.127,224400.0
2007-06-28 13:05:00,13.38,13.38,13.35,13.36,316600.0,10.127,10.127,10.1043,10.1118,316600.0
2007-06-28 13:10:00,13.36,13.36,13.32,13.34,487000.0,10.1118,10.1118,10.0816,10.0967,487000.0
2007-06-28 13:15:00,13.34,13.34,13.33,13.33,249000.0,10.0967,10.0967,10.0891,10.0891,249000.0
2007-06-28 13:20:00,13.33,13.35,13.32,13.35,231200.0,10.0891,10.1043,10.0816,10.1043,231200.0
2007-06-28 13:25:00,13.35,13.38,13.35,13.38,473600.0,10.1043,10.127,10.1043,10.127,473600.0
2007-06-28 13:30:00,13.38,13.38,13.37,13.38,379800.0,10.127,10.127,10.1194,10.127,379800.0
2007-06-28 13:35:00,13.38,13.38,13.33,13.33,415400.0,10.127,10.127,10.0891,10.0891,415400.0
2007-06-28 13:40:00,13.33,13.34,13.31,13.32,7942200.0,10.0891,10.0967,10.074,10.0816,7942200.0
2007-06-28 13:45:00,13.32,13.34,13.3,13.31,738400.0,10.0816,10.0967,10.0664,10.074,738400.0
2007-06-28 13:50:00,13.31,13.34,13.31,13.34,552400.0,10.074,10.0967,10.074,10.0967,552400.0
2007-06-28 13:55:00,13.33,13.34,13.28,13.31,549400.0,10.0891,10.0967,10.0513,10.074,549400.0
2007-06-28 14:00:00,13.31,13.38,13.31,13.32,382000.0,10.074,10.127,10.074,10.0816,382000.0
2007-06-28 14:05:00,13.32,13.35,13.28,13.33,303200.0,10.0816,10.1043,10.0513,10.0891,303200.0
2007-06-28 14:10:00,13.33,13.35,13.32,13.32,355800.0,10.0891,10.1043,10.0816,10.0816,355800.0
2007-06-28 14:15:00,13.32,13.36,13.3,13.36,543400.0,10.0816,10.1118,10.0664,10.1118,543400.0
2007-06-28 14:20:00,13.36,13.36,13.32,13.33,359000.0,10.1118,10.1118,10.0816,10.0891,359000.0
2007-06-28 14:25:00,13.33,13.34,13.31,13.31,572000.0,10.0891,10.0967,10.074,10.074,572000.0
2007-06-28 14:30:00,13.32,13.32,13.27,13.27,456600.0,10.0816,10.0816,10.0437,10.0437,456600.0
2007-06-28 14:35:00,13.27,13.31,13.27,13.3,763800.0,10.0437,10.074,10.0437,10.0664,763800.0
2007-06-28 14:40:00,13.3,13.35,13.3,13.34,648800.0,10.0664,10.1043,10.0664,10.0967,648800.0
2007-06-28 14:45:00,13.34,13.35,13.31,13.32,428400.0,10.0967,10.1043,10.074,10.0816,428400.0
2007-06-28 14:50:00,13.31,13.32,13.3,13.3,423000.0,10.074,10.0816,10.0664,10.0664,423000.0
2007-06-28 14:55:00,13.3,13.31,13.3,13.31,465200.0,10.0664,10.074,10.0664,10.074,465200.0
2007-06-28 15:00:00,13.31,13.31,13.26,13.27,626200.0,10.074,10.074,10.0361,10.0437,626200.0
2007-06-28 15:05:00,13.27,13.29,13.25,13.28,606200.0,10.0437,10.0589,10.0286,10.0513,606200.0
2007-06-28 15:10:00,13.28,13.29,13.27,13.27,312000.0,10.0513,10.0589,10.0437,10.0437,312000.0
2007-06-28 15:15:00,13.27,13.28,13.26,13.26,421000.0,10.0437,10.0513,10.0361,10.0361,421000.0
2007-06-28 15:20:00,13.26,13.27,13.25,13.26,837400.0,10.0361,10.0437,10.0286,10.0361,837400.0
2007-06-28 15:25:00,13.27,13.28,13.25,13.26,599400.0,10.0437,10.0513,10.0286,10.0361,599400.0
2007-06-28 15:30:00,13.26,13.27,13.25,13.26,377600.0,10.0361,10.0437,10.0286,10.0361,377600.0
2007-06-28 15:35:00,13.25,13.26,13.24,13.25,269000.0,10.0286,10.0361,10.021,10.0286,269000.0
2007-06-28 15:40:00,13.24,13.25,13.2,13.21,817000.0,10.021,10.0286,9.9907,9.9983,817000.0
2007-06-28 15:45:00,13.2,13.26,13.2,13.24,1374800.0,9.9907,10.0361,9.9907,10.021,1374800.0
2007-06-28 15:50:00,13.24,13.26,13.24,13.24,689800.0,10.021,10.0361,10.021,10.021,689800.0
2007-06-28 15:55:00,13.24,13.24,13.21,13.22,835200.0,10.021,10.021,9.9983,10.0059,835200.0
2007-06-29 09:30:00,13.29,13.32,13.28,13.29,763200.0,10.0589,10.0816,10.0513,10.0589,763200.0
2007-06-29 09:35:00,13.29,13.32,13.28,13.32,323600.0,10.0589,10.0816,10.0513,10.0816,323600.0
2007-06-29 09:40:00,13.32,13.33,13.3,13.33,655200.0,10.0816,10.0891,10.0664,10.0891,655200.0
2007-06-29 09:45:00,13.33,13.33,13.27,13.28,561000.0,10.0891,10.0891,10.0437,10.0513,561000.0
2007-06-29 09:50:00,13.29,13.29,13.21,13.21,706400.0,10.0589,10.0589,9.9983,9.9983,706400.0
2007-06-29 09:55:00,13.22,13.22,13.17,13.17,778800.0,10.0059,10.0059,9.968,9.968,778800.0
2007-06-29 10:00:00,13.17,13.25,13.17,13.22,409800.0,9.968,10.0286,9.968,10.0059,409800.0
2007-06-29 10:05:00,13.22,13.24,13.21,13.22,239600.0,10.0059,10.021,9.9983,10.0059,239600.0
2007-06-29 10:10:00,13.22,13.22,13.21,13.21,261000.0,10.0059,10.0059,9.9983,9.9983,261000.0
2007-06-29 10:15:00,13.21,13.21,13.19,13.19,207600.0,9.9983,9.9983,9.9832,9.9832,207600.0
2007-06-29 10:20:00,13.19,13.21,13.16,13.17,740000.0,9.9832,9.9983,9.9605,9.968,740000.0
2007-06-29 10:25:00,13.17,13.21,13.17,13.17,217800.0,9.968,9.9983,9.968,9.968,217800.0
2007-06-29 10:30:00,13.18,13.21,13.18,13.21,265600.0,9.9756,9.9983,9.9756,9.9983,265600.0
2007-06-29 10:35:00,13.21,13.25,13.21,13.24,210000.0,9.9983,10.0286,9.9983,10.021,210000.0
2007-06-29 10:40:00,13.25,13.27,13.24,13.26,622400.0,10.0286,10.0437,10.021,10.0361,622400.0
2007-06-29 10:45:00,13.26,13.27,13.26,13.27,108400.0,10.0361,10.0437,10.0361,10.0437,108400.0
2007-06-29 10:50:00,13.26,13.28,13.26,13.26,413800.0,10.0361,10.0513,10.0361,10.0361,413800.0
2007-06-29 10:55:00,13.27,13.27,13.23,13.23,133200.0,10.0437,10.0437,10.0134,10.0134,133200.0
2007-06-29 11:00:00,13.24,13.24,13.21,13.21,81200.0,10.021,10.021,9.9983,9.9983,81200.0
2007-06-29 11:05:00,13.21,13.22,13.15,13.17,431600.0,9.9983,10.0059,9.9529,9.968,431600.0
2007-06-29 11:10:00,13.17,13.19,13.15,13.18,162000.0,9.968,9.9832,9.9529,9.9756,162000.0
2007-06-29 11:15:00,13.18,13.2,13.18,13.2,263200.0,9.9756,9.9907,9.9756,9.9907,263200.0
2007-06-29 11:20:00,13.2,13.22,13.2,13.22,246800.0,9.9907,10.0059,9.9907,10.0059,246800.0
2007-06-29 11:25:00,13.22,13.23,13.22,13.23,78800.0,10.0059,10.0134,10.0059,10.0134,78800.0
2007-06-29 11:30:00,13.23,13.23,13.2,13.21,379000.0,10.0134,10.0134,9.9907,9.9983,379000.0
2007-06-29 11:35:00,13.21,13.22,13.2,13.22,298200.0,9.9983,10.0059,9.9907,10.0059,298200.0
2007-06-29 11:40:00,13.22,13.23,13.21,13.23,305000.0,10.0059,10.0134,9.9983,10.0134,305000.0
2007-06-29 11:45:00,13.22,13.24,13.22,13.22,195600.0,10.0059,10.021,10.0059,10.0059,195600.0
2007-06-29 11:50:00,13.22,13.24,13.22,13.23,373600.0,10.0059,10.021,10.0059,10.0134,373600.0
2007-06-29 11:55:00,13.24,13.25,13.23,13.24,338000.0,10.021,10.0286,10.0134,10.021,338000.0
2007-06-29 12:00:00,13.24,13.25,13.24,13.24,163200.0,10.021,10.0286,10.021,10.021,163200.0
2007-06-29 12:05:00,13.25,13.25,13.24,13.24,266200.0,10.0286,10.0286,10.021,10.021,266200.0
2007-06-29 12:10:00,13.24,13.24,13.22,13.22,441600.0,10.021,10.021,10.0059,10.0059,441600.0
2007-06-29 12:15:00,13.22,13.23,13.21,13.22,348600.0,10.0059,10.0134,9.9983,10.0059,348600.0
2007-06-29 12:20:00,13.22,13.23,13.21,13.22,388800.0,10.0059,10.0134,9.9983,10.0059,388800.0
2007-06-29 12:25:00,13.22,13.23,13.21,13.22,128800.0,10.0059,10.0134,9.9983,10.0059,128800.0
2007-06-29 12:30:00,13.22,13.24,13.22,13.22,471000.0,10.0059,10.021,10.0059,10.0059,471000.0
2007-06-29 12:35:00,13.22,13.23,13.21,13.23,651800.0,10.0059,10.0134,9.9983,10.0134,651800.0
2007-06-29 12:40:00,13.22,13.23,13.21,13.22,326800.0,10.0059,10.0134,9.9983,10.0059,326800.0
2007-06-29 12:45:00,13.22,13.23,13.21,13.21,257400.0,10.0059,10.0134,9.9983,9.9983,257400.0
2007-06-29 12:50:00,13.21,13.22,13.21,13.21,268200.0,9.9983,10.0059,9.9983,9.9983,268200.0
2007-06-29 12:55:00,13.21,13.22,13.21,13.22,80000.0,9.9983,10.0059,9.9983,10.0059,80000.0
2007-06-29 13:00:00,13.21,13.21,13.19,13.2,190000.0,9.9983,9.9983,9.9832,9.9907,190000.0
2007-06-29 13:05:00,13.19,13.2,13.17,13.17,152600.0,9.9832,9.9907,9.968,9.968,152600.0
2007-06-29 13:10:00,13.17,13.17,13.16,13.16,132600.0,9.968,9.968,9.9605,9.9605,132600.0
2007-06-29 13:15:00,13.16,13.16,13.11,13.12,3807200.0,9.9605,9.9605,9.9226,9.9302,3807200.0
2007-06-29 13:20:00,13.12,13.15,13.1,13.11,971200.0,9.9302,9.9529,9.915,9.9226,971200.0
2007-06-29 13:25:00,13.11,13.16,13.11,13.15,263000.0,9.9226,9.9605,9.9226,9.9529,263000.0
2007-06-29 13:30:00,13.15,13.17,13.15,13.15,677400.0,9.9529,9.968,9.9529,9.9529,677400.0
2007-06-29 13:35:00,13.15,13.18,13.15,13.18,312800.0,9.9529,9.9756,9.9529,9.9756,312800.0
2007-06-29 13:40:00,13.17,13.2,13.17,13.18,487000.0,9.968,9.9907,9.968,9.9756,487000.0
2007-06-29 13:45:00,13.18,13.22,13.18,13.22,419800.0,9.9756,10.0059,9.9756,10.0059,419800.0
2007-06-29 13:50:00,13.22,13.24,13.22,13.22,461800.0,10.0059,10.021,10.0059,10.0059,461800.0
2007-06-29 13:55:00,13.22,13.26,13.22,13.23,768000.0,10.0059,10.0361,10.0059,10.0134,768000.0
2007-06-29 14:00:00,13.22,13.24,13.2,13.23,519200.0,10.0059,10.021,9.9907,10.0134,519200.0
2007-06-29 14:05:00,13.22,13.23,13.2,13.22,1684800.0,10.0059,10.0134,9.9907,10.0059,1684800.0
2007-06-29 14:10:00,13.22,13.22,13.19,13.21,2445600.0,10.0059,10.0059,9.9832,9.9983,2445600.0
2007-06-29 14:15:00,13.2,13.21,13.19,13.2,655800.0,9.9907,9.9983,9.9832,9.9907,655800.0
2007-06-29 14:20:00,13.21,13.22,13.2,13.2,971400.0,9.9983,10.0059,9.9907,9.9907,971400.0
2007-06-29 14:25:00,13.2,13.2,13.18,13.18,610200.0,9.9907,9.9907,9.9756,9.9756,610200.0
2007-06-29 14:30:00,13.19,13.21,13.18,13.18,861800.0,9.9832,9.9983,9.9756,9.9756,861800.0
2007-06-29 14:35:00,13.18,13.18,13.16,13.17,406600.0,9.9756,9.9756,9.9605,9.968,406600.0
2007-06-29 14:40:00,13.17,13.22,13.15,13.15,499200.0,9.968,10.0059,9.9529,9.9529,499200.0
2007-06-29 14:45:00,13.15,13.19,13.15,13.18,947000.0,9.9529,9.9832,9.9529,9.9756,947000.0
2007-06-29 14:50:00,13.18,13.19,13.15,13.17,973000.0,9.9756,9.9832,9.9529,9.968,973000.0
2007-06-29 14:55:00,13.17,13.17,13.15,13.15,785800.0,9.968,9.968,9.9529,9.9529,785800.0
2007-06-29 15:00:00,13.15,13.15,13.14,13.14,807400.0,9.9529,9.9529,9.9453,9.9453,807400.0
2007-06-29 15:05:00,13.14,13.15,13.11,13.11,937800.0,9.9453,9.9529,9.9226,9.9226,937800.0
2007-06-29 15:10:00,13.11,13.12,13.07,13.08,1359000.0,9.9226,9.9302,9.8923,9.8999,1359000.0
2007-06-29 15:15:00,13.08,13.15,13.06,13.07,884000.0,9.8999,9.9529,9.8848,9.8923,884000.0
2007-06-29 15:20:00,13.08,13.08,13.06,13.07,745600.0,9.8999,9.8999,9.8848,9.8923,745600.0
2007-06-29 15:25:00,13.07,13.08,13.05,13.05,677800.0,9.8923,9.8999,9.8772,9.8772,677800.0
2007-06-29 15:30:00,13.06,13.06,13.03,13.03,879600.0,9.8848,9.8848,9.8621,9.8621,879600.0
2007-06-29 15:35:00,13.03,13.07,13.02,13.07,1319200.0,9.8621,9.8923,9.8545,9.8923,1319200.0
2007-06-29 15:40:00,13.06,13.08,13.05,13.06,1377800.0,9.8848,9.8999,9.8772,9.8848,1377800.0
2007-06-29 15:45:00,13.06,13.07,13.05,13.07,7307200.0,9.8848,9.8923,9.8772,9.8923,7307200.0
2007-06-29 15:50:00,13.08,13.11,13.06,13.09,1296400.0,9.8999,9.9226,9.8848,9.9075,1296400.0
2007-06-29 15:55:00,13.1,13.17,13.09,13.13,2959800.0,9.915,9.968,9.9075,9.9378,2959800.0
2007-07-02 09:30:00,13.2,13.22,13.13,13.13,541400.0,9.9907,10.0059,9.9378,9.9378,541400.0
2007-07-02 09:35:00,13.14,13.14,13.06,13.07,416800.0,9.9453,9.9453,9.8848,9.8923,416800.0
2007-07-02 09:40:00,13.06,13.09,13.05,13.08,398000.0,9.8848,9.9075,9.8772,9.8999,398000.0
2007-07-02 09:45:00,13.08,13.09,13.05,13.06,203800.0,9.8999,9.9075,9.8772,9.8848,203800.0
2007-07-02 09:50:00,13.05,13.06,13.04,13.04,244000.0,9.8772,9.8848,9.8696,9.8696,244000.0
2007-07-02 09:55:00,13.05,13.06,13.04,13.06,224000.0,9.8772,9.8848,9.8696,9.8848,224000.0
2007-07-02 10:00:00,13.06,13.08,13.05,13.06,402000.0,9.8848,9.8999,9.8772,9.8848,402000.0
2007-07-02 10:05:00,13.06,13.1,13.06,13.06,290400.0,9.8848,9.915,9.8848,9.8848,290400.0
2007-07-02 10:10:00,13.06,13.09,13.06,13.07,291200.0,9.8848,9.9075,9.8848,9.8923,291200.0
2007-07-02 10:15:00,13.07,13.09,13.02,13.04,691400.0,9.8923,9.9075,9.8545,9.8696,691400.0
2007-07-02 10:20:00,13.04,13.06,13.03,13.06,299800.0,9.8696,9.8848,9.8621,9.8848,299800.0
2007-07-02 10:25:00,13.05,13.06,13.04,13.04,125800.0,9.8772,9.8848,9.8696,9.8696,125800.0
2007-07-02 10:30:00,13.04,13.12,13.04,13.11,378600.0,9.8696,9.9302,9.8696,9.9226,378600.0
2007-07-02 10:35:00,13.11,13.11,13.06,13.06,427400.0,9.9226,9.9226,9.8848,9.8848,427400.0
2007-07-02 10:40:00,13.06,13.06,13.03,13.03,105800.0,9.8848,9.8848,9.8621,9.8621,105800.0
2007-07-02 10:45:00,13.03,13.05,13.03,13.03,288400.0,9.8621,9.8772,9.8621,9.8621,288400.0
2007-07-02 10:50:00,13.04,13.04,13.03,13.03,115000.0,9.8696,9.8696,9.8621,9.8621,115000.0
2007-07-02 10:55:00,13.03,13.03,13.01,13.02,215200.0,9.8621,9.8621,9.8469,9.8545,215200.0
2007-07-02 11:00:00,13.02,13.04,13.02,13.03,167600.0,9.8545,9.8696,9.8545,9.8621,167600.0
2007-07-02 11:05:00,13.03,13.03,13.02,13.03,57000.0,9.8621,9.8621,9.8545,9.8621,57000.0
2007-07-02 11:10:00,13.02,13.03,13.02,13.03,95200.0,9.8545,9.8621,9.8545,9.8621,95200.0
2007-07-02 11:15:00,13.02,13.06,13.02,13.06,325400.0,9.8545,9.8848,9.8545,9.8848,325400.0
2007-07-02 11:20:00,13.06,13.06,13.03,13.05,566000.0,9.8848,9.8848,9.8621,9.8772,566000.0
2007-07-02 11:25:00,13.05,13.05,13.03,13.04,325000.0,9.8772,9.8772,9.8621,9.8696,325000.0
2007-07-02 11:30:00,13.04,13.04,13.02,13.04,171600.0,9.8696,9.8696,9.8545,9.8696,171600.0
2007-07-02 11:35:00,13.04,13.04,13.02,13.02,192000.0,9.8696,9.8696,9.8545,9.8545,192000.0
2007-07-02 11:40:00,13.02,13.03,13.02,13.03,306000.0,9.8545,9.8621,9.8545,9.8621,306000.0
2007-07-02 11:45:00,13.03,13.04,13.03,13.04,145800.0,9.8621,9.8696,9.8621,9.8696,145800.0
2007-07-02 11:50:00,13.04,13.05,13.04,13.04,92000.0,9.8696,9.8772,9.8696,9.8696,92000.0
2007-07-02 11:55:00,13.04,13.05,13.03,13.03,123600.0,9.8696,9.8772,9.8621,9.8621,123600.0
2007-07-02 12:00:00,13.03,13.03,13.02,13.02,147600.0,9.8621,9.8621,9.8545,9.8545,147600.0
2007-07-02 12:05:00,13.03,13.04,13.02,13.04,114800.0,9.8621,9.8696,9.8545,9.8696,114800.0
2007-07-02 12:10:00,13.04,13.05,13.03,13.04,105000.0,9.8696,9.8772,9.8621,9.8696,105000.0
2007-07-02 12:15:00,13.04,13.05,13.04,13.04,230200.0,9.8696,9.8772,9.8696,9.8696,230200.0
2007-07-02 12:20:00,13.04,13.05,13.04,13.05,109400.0,9.8696,9.8772,9.8696,9.8772,109400.0
2007-07-02 12:25:00,13.04,13.06,13.04,13.05,230000.0,9.8696,9.8848,9.8696,9.8772,230000.0
2007-07-02 12:30:00,13.05,13.05,13.04,13.05,108800.0,9.8772,9.8772,9.8696,9.8772,108800.0
2007-07-02 12:35:00,13.05,13.05,13.03,13.04,192200.0,9.8772,9.8772,9.8621,9.8696,192200.0
2007-07-02 12:40:00,13.04,13.04,13.03,13.03,99000.0,9.8696,9.8696,9.8621,9.8621,99000.0
2007-07-02 12:45:00,13.03,13.04,13.02,13.04,274800.0,9.8621,9.8696,9.8545,9.8696,274800.0
2007-07-02 12:50:00,13.04,13.05,13.03,13.04,156000.0,9.8696,9.8772,9.8621,9.8696,156000.0
2007-07-02 12:55:00,13.04,13.05,13.03,13.03,155200.0,9.8696,9.8772,9.8621,9.8621,155200.0
2007-07-02 13:00:00,13.04,13.04,13.03,13.03,166000.0,9.8696,9.8696,9.8621,9.8621,166000.0
2007-07-02 13:05:00,13.03,13.03,13.02,13.03,161400.0,9.8621,9.8621,9.8545,9.8621,161400.0
2007-07-02 13:10:00,13.02,13.03,13.02,13.02,62000.0,9.8545,9.8621,9.8545,9.8545,62000.0
2007-07-02 13:15:00,13.03,13.03,13.02,13.02,197200.0,9.8621,9.8621,9.8545,9.8545,197200.0
2007-07-02 13:20:00,13.02,13.03,13.02,13.02,106200.0,9.8545,9.8621,9.8545,9.8545,106200.0
2007-07-02 13:25:00,13.02,13.03,13.02,13.02,209600.0,9.8545,9.8621,9.8545,9.8545,209600.0
2007-07-02 13:30:00,13.02,13.02,13.01,13.01,182400.0,9.8545,9.8545,9.8469,9.8469,182400.0
2007-07-02 13:35:00,13.02,13.02,13.01,13.02,96200.0,9.8545,9.8545,9.8469,9.8545,96200.0
2007-07-02 13:40:00,13.02,13.03,13.02,13.02,82600.0,9.8545,9.8621,9.8545,9.8545,82600.0
2007-07-02 13:45:00,13.02,13.05,13.02,13.04,171200.0,9.8545,9.8772,9.8545,9.8696,171200.0
2007-07-02 13:50:00,13.03,13.05,13.03,13.05,149600.0,9.8621,9.8772,9.8621,9.8772,149600.0
2007-07-02 13:55:00,13.04,13.05,13.04,13.05,211600.0,9.8696,9.8772,9.8696,9.8772,211600.0
2007-07-02 14:00:00,13.04,13.05,13.03,13.04,175600.0,9.8696,9.8772,9.8621,9.8696,175600.0
2007-07-02 14:05:00,13.03,13.04,13.03,13.04,59400.0,9.8621,9.8696,9.8621,9.8696,59400.0
2007-07-02 14:10:00,13.04,13.04,13.02,13.02,123600.0,9.8696,9.8696,9.8545,9.8545,123600.0
2007-07-02 14:15:00,13.02,13.04,13.02,13.03,218200.0,9.8545,9.8696,9.8545,9.8621,218200.0
2007-07-02 14:20:00,13.04,13.04,13.03,13.04,119000.0,9.8696,9.8696,9.8621,9.8696,119000.0
2007-07-02 14:25:00,13.04,13.04,13.03,13.03,103000.0,9.8696,9.8696,9.8621,9.8621,103000.0
2007-07-02 14:30:00,13.04,13.06,13.03,13.05,257000.0,9.8696,9.8848,9.8621,9.8772,257000.0
2007-07-02 14:35:00,13.06,13.07,13.05,13.06,360000.0,9.8848,9.8923,9.8772,9.8848,360000.0
2007-07-02 14:40:00,13.05,13.06,13.05,13.05,211400.0,9.8772,9.8848,9.8772,9.8772,211400.0
2007-07-02 14:45:00,13.05,13.05,13.04,13.05,155000.0,9.8772,9.8772,9.8696,9.8772,155000.0
2007-07-02 14:50:00,13.05,13.05,13.05,13.05,84200.0,9.8772,9.8772,9.8772,9.8772,84200.0
2007-07-02 14:55:00,13.05,13.06,13.05,13.06,164400.0,9.8772,9.8848,9.8772,9.8848,164400.0
2007-07-02 15:00:00,13.05,13.06,13.03,13.04,166000.0,9.8772,9.8848,9.8621,9.8696,166000.0
2007-07-02 15:05:00,13.04,13.04,13.03,13.03,126000.0,9.8696,9.8696,9.8621,9.8621,126000.0
2007-07-02 15:10:00,13.03,13.03,13.02,13.03,122800.0,9.8621,9.8621,9.8545,9.8621,122800.0
2007-07-02 15:15:00,13.03,13.03,13.03,13.03,123200.0,9.8621,9.8621,9.8621,9.8621,123200.0
2007-07-02 15:20:00,13.03,13.03,13.02,13.02,235800.0,9.8621,9.8621,9.8545,9.8545,235800.0
2007-07-02 15:25:00,13.02,13.04,13.0,13.01,519200.0,9.8545,9.8696,9.8394,9.8469,519200.0
2007-07-02 15:30:00,13.01,13.01,13.0,13.0,767400.0,9.8469,9.8469,9.8394,9.8394,767400.0
2007-07-02 15:35:00,13.0,13.02,13.0,13.02,257400.0,9.8394,9.8545,9.8394,9.8545,257400.0
2007-07-02 15:40:00,13.01,13.03,13.01,13.03,306400.0,9.8469,9.8621,9.8469,9.8621,306400.0
2007-07-02 15:45:00,13.02,13.03,13.01,13.01,706000.0,9.8545,9.8621,9.8469,9.8469,706000.0
2007-07-02 15:50:00,13.01,13.02,13.01,13.02,466400.0,9.8469,9.8545,9.8469,9.8545,466400.0
2007-07-02 15:55:00,13.02,13.03,13.01,13.02,1086000.0,9.8545,9.8621,9.8469,9.8545,1086000.0
2007-07-03 09:30:00,13.06,13.09,13.03,13.06,452600.0,9.8848,9.9075,9.8621,9.8848,452600.0
2007-07-03 09:35:00,13.07,13.08,13.06,13.06,225600.0,9.8923,9.8999,9.8848,9.8848,225600.0
2007-07-03 09:40:00,13.05,13.1,13.05,13.1,444400.0,9.8772,9.915,9.8772,9.915,444400.0
2007-07-03 09:45:00,13.1,13.16,13.1,13.15,456000.0,9.915,9.9605,9.915,9.9529,456000.0
2007-07-03 09:50:00,13.15,13.16,13.15,13.15,233200.0,9.9529,9.9605,9.9529,9.9529,233200.0
2007-07-03 09:55:00,13.15,13.18,13.13,13.16,375600.0,9.9529,9.9756,9.9378,9.9605,375600.0
2007-07-03 10:00:00,13.16,13.18,13.15,13.15,326400.0,9.9605,9.9756,9.9529,9.9529,326400.0
2007-07-03 10:05:00,13.15,13.16,13.12,13.13,320000.0,9.9529,9.9605,9.9302,9.9378,320000.0
2007-07-03 10:10:00,13.13,13.15,13.1,13.15,420800.0,9.9378,9.9529,9.915,9.9529,420800.0
2007-07-03 10:15:00,13.15,13.17,13.12,13.12,135000.0,9.9529,9.968,9.9302,9.9302,135000.0
2007-07-03 10:20:00,13.12,13.13,13.09,13.13,532600.0,9.9302,9.9378,9.9075,9.9378,532600.0
2007-07-03 10:25:00,13.13,13.15,13.13,13.13,155400.0,9.9378,9.9529,9.9378,9.9378,155400.0
2007-07-03 10:30:00,13.13,13.13,13.13,13.13,123000.0,9.9378,9.9378,9.9378,9.9378,123000.0
2007-07-03 10:35:00,13.13,13.14,13.12,13.13,163200.0,9.9378,9.9453,9.9302,9.9378,163200.0
2007-07-03 10:40:00,13.14,13.16,13.13,13.15,643400.0,9.9453,9.9605,9.9378,9.9529,643400.0
2007-07-03 10:45:00,13.15,13.18,13.14,13.16,1055000.0,9.9529,9.9756,9.9453,9.9605,1055000.0
2007-07-03 10:50:00,13.16,13.16,13.13,13.15,356800.0,9.9605,9.9605,9.9378,9.9529,356800.0
2007-07-03 10:55:00,13.15,13.15,13.13,13.13,198200.0,9.9529,9.9529,9.9378,9.9378,198200.0
2007-07-03 11:00:00,13.13,13.13,13.13,13.13,226800.0,9.9378,9.9378,9.9378,9.9378,226800.0
2007-07-03 11:05:00,13.13,13.14,13.13,13.14,172800.0,9.9378,9.9453,9.9378,9.9453,172800.0
2007-07-03 11:10:00,13.14,13.15,13.12,13.13,443400.0,9.9453,9.9529,9.9302,9.9378,443400.0
2007-07-03 11:15:00,13.13,13.13,13.13,13.13,146600.0,9.9378,9.9378,9.9378,9.9378,146600.0
2007-07-03 11:20:00,13.13,13.15,13.13,13.15,185400.0,9.9378,9.9529,9.9378,9.9529,185400.0
2007-07-03 11:25:00,13.15,13.15,13.13,13.13,176200.0,9.9529,9.9529,9.9378,9.9378,176200.0
2007-07-03 11:30:00,13.13,13.15,13.13,13.14,291400.0,9.9378,9.9529,9.9378,9.9453,291400.0
2007-07-03 11:35:00,13.15,13.15,13.13,13.15,183600.0,9.9529,9.9529,9.9378,9.9529,183600.0
2007-07-03 11:40:00,13.15,13.15,13.13,13.13,355600.0,9.9529,9.9529,9.9378,9.9378,355600.0
2007-07-03 11:45:00,13.13,13.14,13.13,13.13,184200.0,9.9378,9.9453,9.9378,9.9378,184200.0
2007-07-03 11:50:00,13.13,13.14,13.13,13.14,104000.0,9.9378,9.9453,9.9378,9.9453,104000.0
2007-07-03 11:55:00,13.13,13.14,13.13,13.14,101600.0,9.9378,9.9453,9.9378,9.9453,101600.0
2007-07-03 12:00:00,13.13,13.14,13.13,13.13,944400.0,9.9378,9.9453,9.9378,9.9378,944400.0
2007-07-03 12:05:00,13.13,13.14,13.13,13.13,330400.0,9.9378,9.9453,9.9378,9.9378,330400.0
2007-07-03 12:10:00,13.13,13.14,13.11,13.12,270000.0,9.9378,9.9453,9.9226,9.9302,270000.0
2007-07-03 12:15:00,13.11,13.13,13.11,13.13,321800.0,9.9226,9.9378,9.9226,9.9378,321800.0
2007-07-03 12:20:00,13.13,13.14,13.13,13.13,289000.0,9.9378,9.9453,9.9378,9.9378,289000.0
2007-07-03 12:25:00,13.13,13.15,13.13,13.13,396600.0,9.9378,9.9529,9.9378,9.9378,396600.0
2007-07-03 12:30:00,13.14,13.14,13.13,13.13,238200.0,9.9453,9.9453,9.9378,9.9378,238200.0
2007-07-03 12:35:00,13.13,13.15,13.13,13.13,371000.0,9.9378,9.9529,9.9378,9.9378,371000.0
2007-07-03 12:40:00,13.13,13.14,13.13,13.13,349600.0,9.9378,9.9453,9.9378,9.9378,349600.0
2007-07-03 12:45:00,13.13,13.14,13.11,13.14,379800.0,9.9378,9.9453,9.9226,9.9453,379800.0
2007-07-03 12:50:00,13.13,13.14,13.13,13.14,147400.0,9.9378,9.9453,9.9378,9.9453,147400.0
2007-07-03 12:55:00,13.13,13.2,13.13,13.17,1444600.0,9.9378,9.9907,9.9378,9.968,1444600.0
2007-07-05 09:30:00,13.24,13.28,13.17,13.19,911200.0,10.021,10.0513,9.968,9.9832,911200.0
2007-07-05 09:35:00,13.18,13.22,13.14,13.15,414400.0,9.9756,10.0059,9.9453,9.9529,414400.0
2007-07-05 09:40:00,13.14,13.19,13.14,13.19,455400.0,9.9453,9.9832,9.9453,9.9832,455400.0
2007-07-05 09:45:00,13.17,13.26,13.17,13.26,269400.0,9.968,10.0361,9.968,10.0361,269400.0
2007-07-05 09:50:00,13.26,13.27,13.22,13.22,364600.0,10.0361,10.0437,10.0059,10.0059,364600.0
2007-07-05 09:55:00,13.23,13.24,13.21,13.24,389600.0,10.0134,10.021,9.9983,10.021,389600.0
2007-07-05 10:00:00,13.24,13.24,13.22,13.23,318600.0,10.021,10.021,10.0059,10.0134,318600.0
2007-07-05 10:05:00,13.23,13.26,13.22,13.26,414600.0,10.0134,10.0361,10.0059,10.0361,414600.0
2007-07-05 10:10:00,13.26,13.31,13.26,13.3,722000.0,10.0361,10.074,10.0361,10.0664,722000.0
2007-07-05 10:15:00,13.3,13.31,13.28,13.31,239400.0,10.0664,10.074,10.0513,10.074,239400.0
2007-07-05 10:20:00,13.31,13.31,13.29,13.31,359600.0,10.074,10.074,10.0589,10.074,359600.0
2007-07-05 10:25:00,13.3,13.34,13.3,13.32,342600.0,10.0664,10.0967,10.0664,10.0816,342600.0
2007-07-05 10:30:00,13.31,13.35,13.31,13.35,430000.0,10.074,10.1043,10.074,10.1043,430000.0
2007-07-05 10:35:00,13.35,13.36,13.31,13.32,402800.0,10.1043,10.1118,10.074,10.0816,402800.0
2007-07-05 10:40:00,13.32,13.33,13.31,13.33,232600.0,10.0816,10.0891,10.074,10.0891,232600.0
2007-07-05 10:45:00,13.33,13.33,13.31,13.31,254000.0,10.0891,10.0891,10.074,10.074,254000.0
2007-07-05 10:50:00,13.31,13.31,13.28,13.29,555600.0,10.074,10.074,10.0513,10.0589,555600.0
2007-07-05 10:55:00,13.29,13.31,13.29,13.29,188200.0,10.0589,10.074,10.0589,10.0589,188200.0
2007-07-05 11:00:00,13.29,13.3,13.24,13.25,753600.0,10.0589,10.0664,10.021,10.0286,753600.0
2007-07-05 11:05:00,13.26,13.28,13.24,13.25,344400.0,10.0361,10.0513,10.021,10.0286,344400.0
2007-07-05 11:10:00,13.25,13.27,13.24,13.27,208400.0,10.0286,10.0437,10.021,10.0437,208400.0
2007-07-05 11:15:00,13.27,13.27,13.26,13.26,140800.0,10.0437,10.0437,10.0361,10.0361,140800.0
2007-07-05 11:20:00,13.26,13.28,13.26,13.28,175400.0,10.0361,10.0513,10.0361,10.0513,175400.0
2007-07-05 11:25:00,13.28,13.3,13.28,13.3,137200.0,10.0513,10.0664,10.0513,10.0664,137200.0
2007-07-05 11:30:00,13.28,13.3,13.28,13.29,166200.0,10.0513,10.0664,10.0513,10.0589,166200.0
2007-07-05 11:35:00,13.28,13.29,13.27,13.27,170600.0,10.0513,10.0589,10.0437,10.0437,170600.0
2007-07-05 11:40:00,13.27,13.28,13.25,13.26,222800.0,10.0437,10.0513,10.0286,10.0361,222800.0
2007-07-05 11:45:00,13.26,13.26,13.25,13.25,305400.0,10.0361,10.0361,10.0286,10.0286,305400.0
2007-07-05 11:50:00,13.25,13.26,13.24,13.24,413400.0,10.0286,10.0361,10.021,10.021,413400.0
2007-07-05 11:55:00,13.24,13.24,13.22,13.24,299600.0,10.021,10.021,10.0059,10.021,299600.0
2007-07-05 12:00:00,13.24,13.24,13.2,13.23,651200.0,10.021,10.021,9.9907,10.0134,651200.0
2007-07-05 12:05:00,13.23,13.23,13.21,13.21,245000.0,10.0134,10.0134,9.9983,9.9983,245000.0
2007-07-05 12:10:00,13.21,13.22,13.21,13.22,183600.0,9.9983,10.0059,9.9983,10.0059,183600.0
2007-07-05 12:15:00,13.22,13.22,13.22,13.22,142800.0,10.0059,10.0059,10.0059,10.0059,142800.0
2007-07-05 12:20:00,13.22,13.22,13.21,13.21,182800.0,10.0059,10.0059,9.9983,9.9983,182800.0
2007-07-05 12:25:00,13.21,13.21,13.17,13.17,401000.0,9.9983,9.9983,9.968,9.968,401000.0
2007-07-05 12:30:00,13.17,13.18,13.16,13.18,390200.0,9.968,9.9756,9.9605,9.9756,390200.0
2007-07-05 12:35:00,13.18,13.19,13.18,13.18,225200.0,9.9756,9.9832,9.9756,9.9756,225200.0
2007-07-05 12:40:00,13.18,13.18,13.17,13.17,95200.0,9.9756,9.9756,9.968,9.968,95200.0
2007-07-05 12:45:00,13.18,13.18,13.16,13.16,265200.0,9.9756,9.9756,9.9605,9.9605,265200.0
2007-07-05 12:50:00,13.17,13.18,13.15,13.15,447400.0,9.968,9.9756,9.9529,9.9529,447400.0
2007-07-05 12:55:00,13.15,13.16,13.14,13.15,164600.0,9.9529,9.9605,9.9453,9.9529,164600.0
2007-07-05 13:00:00,13.17,13.17,13.13,13.13,368800.0,9.968,9.968,9.9378,9.9378,368800.0
2007-07-05 13:05:00,13.13,13.24,13.13,13.15,277400.0,9.9378,10.021,9.9378,9.9529,277400.0
2007-07-05 13:10:00,13.13,13.15,13.13,13.15,157400.0,9.9378,9.9529,9.9378,9.9529,157400.0
2007-07-05 13:15:00,13.15,13.15,13.13,13.13,315400.0,9.9529,9.9529,9.9378,9.9378,315400.0
2007-07-05 13:20:00,13.14,13.15,13.13,13.13,339000.0,9.9453,9.9529,9.9378,9.9378,339000.0
2007-07-05 13:25:00,13.13,13.13,13.12,13.12,129600.0,9.9378,9.9378,9.9302,9.9302,129600.0
2007-07-05 13:30:00,13.12,13.13,13.12,13.12,290800.0,9.9302,9.9378,9.9302,9.9302,290800.0
2007-07-05 13:35:00,13.12,13.13,13.12,13.13,337600.0,9.9302,9.9378,9.9302,9.9378,337600.0
2007-07-05 13:40:00,13.13,13.13,13.12,13.13,169800.0,9.9378,9.9378,9.9302,9.9378,169800.0
2007-07-05 13:45:00,13.13,13.13,13.12,13.13,200600.0,9.9378,9.9378,9.9302,9.9378,200600.0
2007-07-05 13:50:00,13.13,13.13,13.12,13.13,224200.0,9.9378,9.9378,9.9302,9.9378,224200.0
2007-07-05 13:55:00,13.13,13.13,13.13,13.13,156800.0,9.9378,9.9378,9.9378,9.9378,156800.0
2007-07-05 14:00:00,13.13,13.14,13.13,13.13,116000.0,9.9378,9.9453,9.9378,9.9378,116000.0
2007-07-05 14:05:00,13.14,13.15,13.13,13.15,90800.0,9.9453,9.9529,9.9378,9.9529,90800.0
2007-07-05 14:10:00,13.15,13.17,13.15,13.17,207200.0,9.9529,9.968,9.9529,9.968,207200.0
2007-07-05 14:15:00,13.17,13.19,13.16,13.19,252800.0,9.968,9.9832,9.9605,9.9832,252800.0
2007-07-05 14:20:00,13.19,13.2,13.19,13.2,198200.0,9.9832,9.9907,9.9832,9.9907,198200.0
2007-07-05 14:25:00,13.2,13.2,13.2,13.2,71200.0,9.9907,9.9907,9.9907,9.9907,71200.0
2007-07-05 14:30:00,13.2,13.21,13.18,13.19,299200.0,9.9907,9.9983,9.9756,9.9832,299200.0
2007-07-05 14:35:00,13.18,13.19,13.16,13.18,278400.0,9.9756,9.9832,9.9605,9.9756,278400.0
2007-07-05 14:40:00,13.17,13.18,13.15,13.17,209800.0,9.968,9.9756,9.9529,9.968,209800.0
2007-07-05 14:45:00,13.17,13.17,13.16,13.17,153200.0,9.968,9.968,9.9605,9.968,153200.0
2007-07-05 14:50:00,13.17,13.17,13.16,13.16,112000.0,9.968,9.968,9.9605,9.9605,112000.0
2007-07-05 14:55:00,13.17,13.17,13.15,13.16,226800.0,9.968,9.968,9.9529,9.9605,226800.0
2007-07-05 15:00:00,13.16,13.17,13.14,13.16,462200.0,9.9605,9.968,9.9453,9.9605,462200.0
2007-07-05 15:05:00,13.16,13.16,13.14,13.16,370600.0,9.9605,9.9605,9.9453,9.9605,370600.0
2007-07-05 15:10:00,13.15,13.17,13.13,13.17,648400.0,9.9529,9.968,9.9378,9.968,648400.0
2007-07-05 15:15:00,13.17,13.17,13.16,13.16,59400.0,9.968,9.968,9.9605,9.9605,59400.0
2007-07-05 15:20:00,13.15,13.17,13.15,13.16,142600.0,9.9529,9.968,9.9529,9.9605,142600.0
2007-07-05 15:25:00,13.17,13.18,13.15,13.18,261200.0,9.968,9.9756,9.9529,9.9756,261200.0
2007-07-05 15:30:00,13.17,13.18,13.17,13.18,382600.0,9.968,9.9756,9.968,9.9756,382600.0
2007-07-05 15:35:00,13.18,13.18,13.17,13.17,333000.0,9.9756,9.9756,9.968,9.968,333000.0
2007-07-05 15:40:00,13.18,13.18,13.17,13.17,144600.0,9.9756,9.9756,9.968,9.968,144600.0
2007-07-05 15:45:00,13.18,13.18,13.17,13.18,390600.0,9.9756,9.9756,9.968,9.9756,390600.0
2007-07-05 15:50:00,13.18,13.18,13.18,13.18,356600.0,9.9756,9.9756,9.9756,9.9756,356600.0
2007-07-05 15:55:00,13.18,13.18,13.17,13.17,968600.0,9.9756,9.9756,9.968,9.968,968600.0
2007-07-06 09:30:00,13.2,13.26,13.18,13.2,469200.0,9.9907,10.0361,9.9756,9.9907,469200.0
2007-07-06 09:35:00,13.19,13.19,13.13,13.15,245600.0,9.9832,9.9832,9.9378,9.9529,245600.0
2007-07-06 09:40:00,13.15,13.15,13.13,13.15,198000.0,9.9529,9.9529,9.9378,9.9529,198000.0
2007-07-06 09:45:00,13.15,13.15,13.11,13.13,334200.0,9.9529,9.9529,9.9226,9.9378,334200.0
2007-07-06 09:50:00,13.13,13.13,13.1,13.12,344400.0,9.9378,9.9378,9.915,9.9302,344400.0
2007-07-06 09:55:00,13.12,13.12,13.1,13.1,261600.0,9.9302,9.9302,9.915,9.915,261600.0
2007-07-06 10:00:00,13.1,13.13,13.1,13.13,354200.0,9.915,9.9378,9.915,9.9378,354200.0
2007-07-06 10:05:00,13.13,13.14,13.12,13.13,322400.0,9.9378,9.9453,9.9302,9.9378,322400.0
2007-07-06 10:10:00,13.13,13.13,13.13,13.13,122200.0,9.9378,9.9378,9.9378,9.9378,122200.0
2007-07-06 10:15:00,13.13,13.13,13.13,13.13,156600.0,9.9378,9.9378,9.9378,9.9378,156600.0
2007-07-06 10:20:00,13.13,13.13,13.11,13.12,148200.0,9.9378,9.9378,9.9226,9.9302,148200.0
2007-07-06 10:25:00,13.12,13.13,13.12,13.13,114600.0,9.9302,9.9378,9.9302,9.9378,114600.0
2007-07-06 10:30:00,13.13,13.13,13.11,13.11,155200.0,9.9378,9.9378,9.9226,9.9226,155200.0
2007-07-06 10:35:00,13.11,13.12,13.11,13.12,128400.0,9.9226,9.9302,9.9226,9.9302,128400.0
2007-07-06 10:40:00,13.12,13.15,13.12,13.15,228000.0,9.9302,9.9529,9.9302,9.9529,228000.0
2007-07-06 10:45:00,13.15,13.16,13.14,13.16,129200.0,9.9529,9.9605,9.9453,9.9605,129200.0
2007-07-06 10:50:00,13.15,13.16,13.15,13.16,74400.0,9.9529,9.9605,9.9529,9.9605,74400.0
2007-07-06 10:55:00,13.16,13.17,13.15,13.17,543600.0,9.9605,9.968,9.9529,9.968,543600.0
2007-07-06 11:00:00,13.16,13.17,13.15,13.17,200400.0,9.9605,9.968,9.9529,9.968,200400.0
2007-07-06 11:05:00,13.17,13.19,13.17,13.17,96000.0,9.968,9.9832,9.968,9.968,96000.0
2007-07-06 11:10:00,13.18,13.2,13.17,13.19,95400.0,9.9756,9.9907,9.968,9.9832,95400.0
2007-07-06 11:15:00,13.19,13.2,13.19,13.2,88400.0,9.9832,9.9907,9.9832,9.9907,88400.0
2007-07-06 11:20:00,13.2,13.24,13.2,13.22,474000.0,9.9907,10.021,9.9907,10.0059,474000.0
2007-07-06 11:25:00,13.23,13.23,13.21,13.21,139400.0,10.0134,10.0134,9.9983,9.9983,139400.0
2007-07-06 11:30:00,13.22,13.23,13.21,13.22,237800.0,10.0059,10.0134,9.9983,10.0059,237800.0
2007-07-06 11:35:00,13.22,13.23,13.22,13.22,71600.0,10.0059,10.0134,10.0059,10.0059,71600.0
2007-07-06 11:40:00,13.22,13.23,13.22,13.22,139800.0,10.0059,10.0134,10.0059,10.0059,139800.0
2007-07-06 11:45:00,13.22,13.22,13.22,13.22,53000.0,10.0059,10.0059,10.0059,10.0059,53000.0
2007-07-06 11:50:00,13.22,13.22,13.22,13.22,158800.0,10.0059,10.0059,10.0059,10.0059,158800.0
2007-07-06 11:55:00,13.22,13.22,13.22,13.22,42200.0,10.0059,10.0059,10.0059,10.0059,42200.0
2007-07-06 12:00:00,13.22,13.22,13.21,13.21,209200.0,10.0059,10.0059,9.9983,9.9983,209200.0
2007-07-06 12:05:00,13.21,13.21,13.2,13.2,164400.0,9.9983,9.9983,9.9907,9.9907,164400.0
2007-07-06 12:10:00,13.2,13.2,13.18,13.2,394400.0,9.9907,9.9907,9.9756,9.9907,394400.0
2007-07-06 12:15:00,13.2,13.22,13.19,13.22,311400.0,9.9907,10.0059,9.9832,10.0059,311400.0
2007-07-06 12:20:00,13.22,13.24,13.22,13.24,178200.0,10.0059,10.021,10.0059,10.021,178200.0
2007-07-06 12:25:00,13.23,13.24,13.22,13.24,276200.0,10.0134,10.021,10.0059,10.021,276200.0
2007-07-06 12:30:00,13.24,13.25,13.24,13.24,176600.0,10.021,10.0286,10.021,10.021,176600.0
2007-07-06 12:35:00,13.24,13.26,13.24,13.26,196600.0,10.021,10.0361,10.021,10.0361,196600.0
2007-07-06 12:40:00,13.26,13.27,13.26,13.27,105200.0,10.0361,10.0437,10.0361,10.0437,105200.0
2007-07-06 12:45:00,13.27,13.28,13.27,13.28,167200.0,10.0437,10.0513,10.0437,10.0513,167200.0
2007-07-06 12:50:00,13.28,13.29,13.28,13.29,149800.0,10.0513,10.0589,10.0513,10.0589,149800.0
2007-07-06 12:55:00,13.3,13.3,13.29,13.29,175000.0,10.0664,10.0664,10.0589,10.0589,175000.0
2007-07-06 13:00:00,13.29,13.3,13.27,13.27,186200.0,10.0589,10.0664,10.0437,10.0437,186200.0
2007-07-06 13:05:00,13.27,13.27,13.26,13.27,209200.0,10.0437,10.0437,10.0361,10.0437,209200.0
2007-07-06 13:10:00,13.27,13.28,13.27,13.28,75400.0,10.0437,10.0513,10.0437,10.0513,75400.0
2007-07-06 13:15:00,13.28,13.29,13.27,13.28,147400.0,10.0513,10.0589,10.0437,10.0513,147400.0
2007-07-06 13:20:00,13.28,13.28,13.27,13.27,134000.0,10.0513,10.0513,10.0437,10.0437,134000.0
2007-07-06 13:25:00,13.28,13.28,13.27,13.27,194400.0,10.0513,10.0513,10.0437,10.0437,194400.0
2007-07-06 13:30:00,13.28,13.28,13.27,13.28,143400.0,10.0513,10.0513,10.0437,10.0513,143400.0
2007-07-06 13:35:00,13.28,13.28,13.27,13.28,54000.0,10.0513,10.0513,10.0437,10.0513,54000.0
2007-07-06 13:40:00,13.27,13.28,13.26,13.26,128400.0,10.0437,10.0513,10.0361,10.0361,128400.0
2007-07-06 13:45:00,13.26,13.26,13.26,13.26,74800.0,10.0361,10.0361,10.0361,10.0361,74800.0
2007-07-06 13:50:00,13.26,13.27,13.24,13.27,209000.0,10.0361,10.0437,10.021,10.0437,209000.0
2007-07-06 13:55:00,13.27,13.27,13.26,13.27,120200.0,10.0437,10.0437,10.0361,10.0437,120200.0
2007-07-06 14:00:00,13.26,13.27,13.26,13.27,103800.0,10.0361,10.0437,10.0361,10.0437,103800.0
2007-07-06 14:05:00,13.26,13.28,13.26,13.28,145000.0,10.0361,10.0513,10.0361,10.0513,145000.0
2007-07-06 14:10:00,13.28,13.29,13.27,13.29,160600.0,10.0513,10.0589,10.0437,10.0589,160600.0
2007-07-06 14:15:00,13.29,13.29,13.28,13.28,147600.0,10.0589,10.0589,10.0513,10.0513,147600.0
2007-07-06 14:20:00,13.28,13.28,13.27,13.27,67000.0,10.0513,10.0513,10.0437,10.0437,67000.0
2007-07-06 14:25:00,13.27,13.28,13.27,13.27,112600.0,10.0437,10.0513,10.0437,10.0437,112600.0
2007-07-06 14:30:00,13.27,13.28,13.27,13.27,171600.0,10.0437,10.0513,10.0437,10.0437,171600.0
2007-07-06 14:35:00,13.27,13.29,13.27,13.28,124400.0,10.0437,10.0589,10.0437,10.0513,124400.0
2007-07-06 14:40:00,13.28,13.29,13.28,13.29,128200.0,10.0513,10.0589,10.0513,10.0589,128200.0
2007-07-06 14:45:00,13.29,13.29,13.28,13.29,133200.0,10.0589,10.0589,10.0513,10.0589,133200.0
2007-07-06 14:50:00,13.28,13.29,13.28,13.28,132200.0,10.0513,10.0589,10.0513,10.0513,132200.0
2007-07-06 14:55:00,13.28,13.31,13.28,13.31,175600.0,10.0513,10.074,10.0513,10.074,175600.0
2007-07-06 15:00:00,13.3,13.31,13.3,13.31,234400.0,10.0664,10.074,10.0664,10.074,234400.0
2007-07-06 15:05:00,13.31,13.31,13.29,13.3,187400.0,10.074,10.074,10.0589,10.0664,187400.0
2007-07-06 15:10:00,13.3,13.3,13.28,13.28,201400.0,10.0664,10.0664,10.0513,10.0513,201400.0
2007-07-06 15:15:00,13.28,13.29,13.28,13.29,179400.0,10.0513,10.0589,10.0513,10.0589,179400.0
2007-07-06 15:20:00,13.29,13.29,13.28,13.28,222000.0,10.0589,10.0589,10.0513,10.0513,222000.0
2007-07-06 15:25:00,13.29,13.29,13.27,13.29,375200.0,10.0589,10.0589,10.0437,10.0589,375200.0
2007-07-06 15:30:00,13.29,13.3,13.27,13.28,262400.0,10.0589,10.0664,10.0437,10.0513,262400.0
2007-07-06 15:35:00,13.29,13.29,13.27,13.27,139200.0,10.0589,10.0589,10.0437,10.0437,139200.0
2007-07-06 15:40:00,13.27,13.28,13.27,13.27,184200.0,10.0437,10.0513,10.0437,10.0437,184200.0
2007-07-06 15:45:00,13.27,13.28,13.26,13.26,401800.0,10.0437,10.0513,10.0361,10.0361,401800.0
2007-07-06 15:50:00,13.27,13.29,13.27,13.29,443400.0,10.0437,10.0589,10.0437,10.0589,443400.0
2007-07-06 15:55:00,13.28,13.29,13.26,13.28,528600.0,10.0513,10.0589,10.0361,10.0513,528600.0
2007-07-09 09:30:00,13.26,13.31,13.26,13.29,693200.0,10.0361,10.074,10.0361,10.0589,693200.0
2007-07-09 09:35:00,13.29,13.3,13.27,13.28,362600.0,10.0589,10.0664,10.0437,10.0513,362600.0
2007-07-09 09:40:00,13.28,13.28,13.21,13.26,496200.0,10.0513,10.0513,9.9983,10.0361,496200.0
2007-07-09 09:45:00,13.26,13.27,13.22,13.22,218200.0,10.0361,10.0437,10.0059,10.0059,218200.0
2007-07-09 09:50:00,13.22,13.23,13.19,13.19,177400.0,10.0059,10.0134,9.9832,9.9832,177400.0
2007-07-09 09:55:00,13.2,13.2,13.17,13.17,189200.0,9.9907,9.9907,9.968,9.968,189200.0
2007-07-09 10:00:00,13.17,13.17,13.16,13.16,177200.0,9.968,9.968,9.9605,9.9605,177200.0
2007-07-09 10:05:00,13.17,13.22,13.17,13.22,484600.0,9.968,10.0059,9.968,10.0059,484600.0
2007-07-09 10:10:00,13.21,13.22,13.2,13.2,398400.0,9.9983,10.0059,9.9907,9.9907,398400.0
2007-07-09 10:15:00,13.2,13.21,13.16,13.18,202200.0,9.9907,9.9983,9.9605,9.9756,202200.0
2007-07-09 10:20:00,13.18,13.18,13.16,13.17,172600.0,9.9756,9.9756,9.9605,9.968,172600.0
2007-07-09 10:25:00,13.16,13.17,13.15,13.15,170200.0,9.9605,9.968,9.9529,9.9529,170200.0
2007-07-09 10:30:00,13.15,13.17,13.15,13.16,129200.0,9.9529,9.968,9.9529,9.9605,129200.0
2007-07-09 10:35:00,13.15,13.16,13.14,13.15,260000.0,9.9529,9.9605,9.9453,9.9529,260000.0
2007-07-09 10:40:00,13.15,13.15,13.13,13.13,212400.0,9.9529,9.9529,9.9378,9.9378,212400.0
2007-07-09 10:45:00,13.13,13.15,13.13,13.15,412000.0,9.9378,9.9529,9.9378,9.9529,412000.0
2007-07-09 10:50:00,13.15,13.18,13.14,13.15,621400.0,9.9529,9.9756,9.9453,9.9529,621400.0
2007-07-09 10:55:00,13.15,13.16,13.15,13.15,173400.0,9.9529,9.9605,9.9529,9.9529,173400.0
2007-07-09 11:00:00,13.15,13.19,13.15,13.19,196200.0,9.9529,9.9832,9.9529,9.9832,196200.0
2007-07-09 11:05:00,13.19,13.19,13.15,13.15,281800.0,9.9832,9.9832,9.9529,9.9529,281800.0
2007-07-09 11:10:00,13.16,13.17,13.15,13.15,384600.0,9.9605,9.968,9.9529,9.9529,384600.0
2007-07-09 11:15:00,13.15,13.15,13.15,13.15,90000.0,9.9529,9.9529,9.9529,9.9529,90000.0
2007-07-09 11:20:00,13.15,13.17,13.15,13.15,167800.0,9.9529,9.968,9.9529,9.9529,167800.0
2007-07-09 11:25:00,13.15,13.18,13.15,13.15,134000.0,9.9529,9.9756,9.9529,9.9529,134000.0
2007-07-09 11:30:00,13.15,13.15,13.15,13.15,117800.0,9.9529,9.9529,9.9529,9.9529,117800.0
2007-07-09 11:35:00,13.15,13.16,13.15,13.16,159600.0,9.9529,9.9605,9.9529,9.9605,159600.0
2007-07-09 11:40:00,13.16,13.17,13.15,13.16,96200.0,9.9605,9.968,9.9529,9.9605,96200.0
2007-07-09 11:45:00,13.16,13.17,13.15,13.15,168800.0,9.9605,9.968,9.9529,9.9529,168800.0
2007-07-09 11:50:00,13.15,13.16,13.15,13.16,87200.0,9.9529,9.9605,9.9529,9.9605,87200.0
2007-07-09 11:55:00,13.15,13.16,13.15,13.15,77000.0,9.9529,9.9605,9.9529,9.9529,77000.0
2007-07-09 12:00:00,13.15,13.15,13.14,13.15,90800.0,9.9529,9.9529,9.9453,9.9529,90800.0
2007-07-09 12:05:00,13.15,13.15,13.14,13.15,189200.0,9.9529,9.9529,9.9453,9.9529,189200.0
2007-07-09 12:10:00,13.15,13.15,13.15,13.15,218400.0,9.9529,9.9529,9.9529,9.9529,218400.0
2007-07-09 12:15:00,13.15,13.15,13.15,13.15,47800.0,9.9529,9.9529,9.9529,9.9529,47800.0
2007-07-09 12:20:00,13.15,13.15,13.14,13.14,81600.0,9.9529,9.9529,9.9453,9.9453,81600.0
2007-07-09 12:25:00,13.14,13.15,13.14,13.15,61800.0,9.9453,9.9529,9.9453,9.9529,61800.0
2007-07-09 12:30:00,13.14,13.15,13.13,13.15,329400.0,9.9453,9.9529,9.9378,9.9529,329400.0
2007-07-09 12:35:00,13.15,13.15,13.13,13.13,130400.0,9.9529,9.9529,9.9378,9.9378,130400.0
2007-07-09 12:40:00,13.13,13.15,13.13,13.14,242200.0,9.9378,9.9529,9.9378,9.9453,242200.0
2007-07-09 12:45:00,13.13,13.15,13.13,13.13,216600.0,9.9378,9.9529,9.9378,9.9378,216600.0
2007-07-09 12:50:00,13.14,13.15,13.13,13.15,160800.0,9.9453,9.9529,9.9378,9.9529,160800.0
2007-07-09 12:55:00,13.15,13.15,13.13,13.14,130000.0,9.9529,9.9529,9.9378,9.9453,130000.0
2007-07-09 13:00:00,13.13,13.15,13.13,13.15,80400.0,9.9378,9.9529,9.9378,9.9529,80400.0
2007-07-09 13:05:00,13.15,13.15,13.13,13.15,131800.0,9.9529,9.9529,9.9378,9.9529,131800.0
2007-07-09 13:10:00,13.15,13.17,13.15,13.15,221400.0,9.9529,9.968,9.9529,9.9529,221400.0
2007-07-09 13:15:00,13.15,13.17,13.15,13.16,140600.0,9.9529,9.968,9.9529,9.9605,140600.0
2007-07-09 13:20:00,13.17,13.17,13.15,13.15,95200.0,9.968,9.968,9.9529,9.9529,95200.0
2007-07-09 13:25:00,13.15,13.15,13.15,13.15,58000.0,9.9529,9.9529,9.9529,9.9529,58000.0
2007-07-09 13:30:00,13.15,13.16,13.14,13.16,179600.0,9.9529,9.9605,9.9453,9.9605,179600.0
2007-07-09 13:35:00,13.15,13.18,13.15,13.18,117600.0,9.9529,9.9756,9.9529,9.9756,117600.0
2007-07-09 13:40:00,13.18,13.18,13.15,13.15,222600.0,9.9756,9.9756,9.9529,9.9529,222600.0
2007-07-09 13:45:00,13.15,13.15,13.15,13.15,144600.0,9.9529,9.9529,9.9529,9.9529,144600.0
2007-07-09 13:50:00,13.15,13.19,13.15,13.17,204600.0,9.9529,9.9832,9.9529,9.968,204600.0
2007-07-09 13:55:00,13.17,13.17,13.17,13.17,31800.0,9.968,9.968,9.968,9.968,31800.0
2007-07-09 14:00:00,13.17,13.17,13.15,13.15,126200.0,9.968,9.968,9.9529,9.9529,126200.0
2007-07-09 14:05:00,13.15,13.15,13.14,13.15,273200.0,9.9529,9.9529,9.9453,9.9529,273200.0
2007-07-09 14:10:00,13.15,13.17,13.15,13.15,441000.0,9.9529,9.968,9.9529,9.9529,441000.0
2007-07-09 14:15:00,13.15,13.17,13.15,13.16,192200.0,9.9529,9.968,9.9529,9.9605,192200.0
2007-07-09 14:20:00,13.15,13.18,13.15,13.16,229800.0,9.9529,9.9756,9.9529,9.9605,229800.0
2007-07-09 14:25:00,13.17,13.17,13.15,13.15,116400.0,9.968,9.968,9.9529,9.9529,116400.0
2007-07-09 14:30:00,13.15,13.15,13.15,13.15,88600.0,9.9529,9.9529,9.9529,9.9529,88600.0
2007-07-09 14:35:00,13.15,13.17,13.15,13.15,257400.0,9.9529,9.968,9.9529,9.9529,257400.0
2007-07-09 14:40:00,13.15,13.16,13.15,13.15,80200.0,9.9529,9.9605,9.9529,9.9529,80200.0
2007-07-09 14:45:00,13.16,13.19,13.15,13.17,260600.0,9.9605,9.9832,9.9529,9.968,260600.0
2007-07-09 14:50:00,13.18,13.2,13.17,13.19,219000.0,9.9756,9.9907,9.968,9.9832,219000.0
2007-07-09 14:55:00,13.19,13.21,13.19,13.2,166200.0,9.9832,9.9983,9.9832,9.9907,166200.0
2007-07-09 15:00:00,13.21,13.21,13.2,13.21,206200.0,9.9983,9.9983,9.9907,9.9983,206200.0
2007-07-09 15:05:00,13.21,13.21,13.2,13.2,90200.0,9.9983,9.9983,9.9907,9.9907,90200.0
2007-07-09 15:10:00,13.2,13.21,13.2,13.2,131800.0,9.9907,9.9983,9.9907,9.9907,131800.0
2007-07-09 15:15:00,13.2,13.21,13.2,13.2,140200.0,9.9907,9.9983,9.9907,9.9907,140200.0
2007-07-09 15:20:00,13.21,13.22,13.2,13.22,368600.0,9.9983,10.0059,9.9907,10.0059,368600.0
2007-07-09 15:25:00,13.21,13.22,13.21,13.22,339400.0,9.9983,10.0059,9.9983,10.0059,339400.0
2007-07-09 15:30:00,13.22,13.22,13.21,13.21,251600.0,10.0059,10.0059,9.9983,9.9983,251600.0
2007-07-09 15:35:00,13.21,13.21,13.18,13.18,220200.0,9.9983,9.9983,9.9756,9.9756,220200.0
2007-07-09 15:40:00,13.18,13.21,13.17,13.18,345200.0,9.9756,9.9983,9.968,9.9756,345200.0
2007-07-09 15:45:00,13.18,13.21,13.18,13.21,432600.0,9.9756,9.9983,9.9756,9.9983,432600.0
2007-07-09 15:50:00,13.21,13.21,13.18,13.18,366000.0,9.9983,9.9983,9.9756,9.9756,366000.0
2007-07-09 15:55:00,13.18,13.19,13.18,13.18,529400.0,9.9756,9.9832,9.9756,9.9756,529400.0
2007-07-10 09:30:00,13.11,13.13,13.06,13.08,622000.0,9.9226,9.9378,9.8848,9.8999,622000.0
2007-07-10 09:35:00,13.08,13.12,13.07,13.11,309000.0,9.8999,9.9302,9.8923,9.9226,309000.0
2007-07-10 09:40:00,13.11,13.11,13.06,13.07,233800.0,9.9226,9.9226,9.8848,9.8923,233800.0
2007-07-10 09:45:00,13.06,13.08,13.06,13.07,160400.0,9.8848,9.8999,9.8848,9.8923,160400.0
2007-07-10 09:50:00,13.08,13.13,13.06,13.12,243200.0,9.8999,9.9378,9.8848,9.9302,243200.0
2007-07-10 09:55:00,13.12,13.13,13.06,13.13,275800.0,9.9302,9.9378,9.8848,9.9378,275800.0
2007-07-10 10:00:00,13.13,13.15,13.07,13.15,174200.0,9.9378,9.9529,9.8923,9.9529,174200.0
2007-07-10 10:05:00,13.14,13.15,13.12,13.14,306600.0,9.9453,9.9529,9.9302,9.9453,306600.0
2007-07-10 10:10:00,13.14,13.14,13.12,13.13,200800.0,9.9453,9.9453,9.9302,9.9378,200800.0
2007-07-10 10:15:00,13.12,13.15,13.11,13.11,399000.0,9.9302,9.9529,9.9226,9.9226,399000.0
2007-07-10 10:20:00,13.11,13.15,13.11,13.12,625600.0,9.9226,9.9529,9.9226,9.9302,625600.0
2007-07-10 10:25:00,13.12,13.13,13.1,13.11,331200.0,9.9302,9.9378,9.915,9.9226,331200.0
2007-07-10 10:30:00,13.11,13.13,13.08,13.08,219800.0,9.9226,9.9378,9.8999,9.8999,219800.0
2007-07-10 10:35:00,13.08,13.12,13.08,13.1,438800.0,9.8999,9.9302,9.8999,9.915,438800.0
2007-07-10 10:40:00,13.09,13.1,13.08,13.1,190200.0,9.9075,9.915,9.8999,9.915,190200.0
2007-07-10 10:45:00,13.09,13.1,13.07,13.08,326600.0,9.9075,9.915,9.8923,9.8999,326600.0
2007-07-10 10:50:00,13.07,13.1,13.07,13.09,220000.0,9.8923,9.915,9.8923,9.9075,220000.0
2007-07-10 10:55:00,13.09,13.09,13.03,13.04,1547000.0,9.9075,9.9075,9.8621,9.8696,1547000.0
2007-07-10 11:00:00,13.04,13.09,13.04,13.04,348200.0,9.8696,9.9075,9.8696,9.8696,348200.0
2007-07-10 11:05:00,13.04,13.06,13.04,13.06,239200.0,9.8696,9.8848,9.8696,9.8848,239200.0
2007-07-10 11:10:00,13.06,13.09,13.05,13.08,236800.0,9.8848,9.9075,9.8772,9.8999,236800.0
2007-07-10 11:15:00,13.08,13.11,13.08,13.11,297400.0,9.8999,9.9226,9.8999,9.9226,297400.0
2007-07-10 11:20:00,13.1,13.11,13.08,13.08,292800.0,9.915,9.9226,9.8999,9.8999,292800.0
2007-07-10 11:25:00,13.08,13.09,13.08,13.08,167000.0,9.8999,9.9075,9.8999,9.8999,167000.0
2007-07-10 11:30:00,13.08,13.09,13.06,13.07,130800.0,9.8999,9.9075,9.8848,9.8923,130800.0
2007-07-10 11:35:00,13.07,13.08,13.06,13.08,191600.0,9.8923,9.8999,9.8848,9.8999,191600.0
2007-07-10 11:40:00,13.08,13.09,13.08,13.09,104800.0,9.8999,9.9075,9.8999,9.9075,104800.0
2007-07-10 11:45:00,13.09,13.09,13.08,13.08,151400.0,9.9075,9.9075,9.8999,9.8999,151400.0
2007-07-10 11:50:00,13.08,13.08,13.06,13.06,106800.0,9.8999,9.8999,9.8848,9.8848,106800.0
2007-07-10 11:55:00,13.06,13.06,13.05,13.06,369000.0,9.8848,9.8848,9.8772,9.8848,369000.0
2007-07-10 12:00:00,13.06,13.08,13.06,13.07,319000.0,9.8848,9.8999,9.8848,9.8923,319000.0
2007-07-10 12:05:00,13.07,13.09,13.06,13.09,459400.0,9.8923,9.9075,9.8848,9.9075,459400.0
2007-07-10 12:10:00,13.09,13.09,13.06,13.06,165800.0,9.9075,9.9075,9.8848,9.8848,165800.0
2007-07-10 12:15:00,13.06,13.07,13.06,13.07,73800.0,9.8848,9.8923,9.8848,9.8923,73800.0
2007-07-10 12:20:00,13.06,13.09,13.06,13.07,422800.0,9.8848,9.9075,9.8848,9.8923,422800.0
2007-07-10 12:25:00,13.07,13.08,13.07,13.07,90400.0,9.8923,9.8999,9.8923,9.8923,90400.0
2007-07-10 12:30:00,13.08,13.09,13.06,13.08,313800.0,9.8999,9.9075,9.8848,9.8999,313800.0
2007-07-10 12:35:00,13.08,13.09,13.07,13.08,165200.0,9.8999,9.9075,9.8923,9.8999,165200.0
2007-07-10 12:40:00,13.08,13.08,13.06,13.06,116200.0,9.8999,9.8999,9.8848,9.8848,116200.0
2007-07-10 12:45:00,13.06,13.09,13.06,13.08,187800.0,9.8848,9.9075,9.8848,9.8999,187800.0
2007-07-10 12:50:00,13.08,13.09,13.08,13.09,47000.0,9.8999,9.9075,9.8999,9.9075,47000.0
2007-07-10 12:55:00,13.09,13.11,13.08,13.11,98200.0,9.9075,9.9226,9.8999,9.9226,98200.0
2007-07-10 13:00:00,13.1,13.13,13.1,13.12,317600.0,9.915,9.9378,9.915,9.9302,317600.0
2007-07-10 13:05:00,13.11,13.12,13.1,13.12,441800.0,9.9226,9.9302,9.915,9.9302,441800.0
2007-07-10 13:10:00,13.12,13.13,13.12,13.12,301000.0,9.9302,9.9378,9.9302,9.9302,301000.0
2007-07-10 13:15:00,13.12,13.13,13.11,13.13,278400.0,9.9302,9.9378,9.9226,9.9378,278400.0
2007-07-10 13:20:00,13.13,13.13,13.11,13.12,307800.0,9.9378,9.9378,9.9226,9.9302,307800.0
2007-07-10 13:25:00,13.12,13.13,13.11,13.12,181400.0,9.9302,9.9378,9.9226,9.9302,181400.0
2007-07-10 13:30:00,13.12,13.12,13.11,13.12,102600.0,9.9302,9.9302,9.9226,9.9302,102600.0
2007-07-10 13:35:00,13.12,13.13,13.11,13.11,110400.0,9.9302,9.9378,9.9226,9.9226,110400.0
2007-07-10 13:40:00,13.11,13.11,13.09,13.1,136200.0,9.9226,9.9226,9.9075,9.915,136200.0
2007-07-10 13:45:00,13.09,13.09,13.06,13.08,324200.0,9.9075,9.9075,9.8848,9.8999,324200.0
2007-07-10 13:50:00,13.08,13.1,13.06,13.08,216800.0,9.8999,9.915,9.8848,9.8999,216800.0
2007-07-10 13:55:00,13.08,13.09,13.06,13.06,188800.0,9.8999,9.9075,9.8848,9.8848,188800.0
2007-07-10 14:00:00,13.07,13.08,13.05,13.06,262600.0,9.8923,9.8999,9.8772,9.8848,262600.0
2007-07-10 14:05:00,13.06,13.09,13.06,13.08,296200.0,9.8848,9.9075,9.8848,9.8999,296200.0
2007-07-10 14:10:00,13.08,13.09,13.06,13.06,264200.0,9.8999,9.9075,9.8848,9.8848,264200.0
2007-07-10 14:15:00,13.06,13.09,13.06,13.09,170600.0,9.8848,9.9075,9.8848,9.9075,170600.0
2007-07-10 14:20:00,13.09,13.09,13.06,13.07,277600.0,9.9075,9.9075,9.8848,9.8923,277600.0
2007-07-10 14:25:00,13.07,13.08,13.06,13.07,515600.0,9.8923,9.8999,9.8848,9.8923,515600.0
2007-07-10 14:30:00,13.07,13.07,13.05,13.06,175400.0,9.8923,9.8923,9.8772,9.8848,175400.0
2007-07-10 14:35:00,13.06,13.06,13.05,13.05,214200.0,9.8848,9.8848,9.8772,9.8772,214200.0
2007-07-10 14:40:00,13.05,13.07,13.05,13.06,199200.0,9.8772,9.8923,9.8772,9.8848,199200.0
2007-07-10 14:45:00,13.06,13.06,13.05,13.05,126400.0,9.8848,9.8848,9.8772,9.8772,126400.0
2007-07-10 14:50:00,13.05,13.09,13.05,13.06,176200.0,9.8772,9.9075,9.8772,9.8848,176200.0
2007-07-10 14:55:00,13.06,13.06,13.05,13.06,295400.0,9.8848,9.8848,9.8772,9.8848,295400.0
2007-07-10 15:00:00,13.06,13.06,13.05,13.05,167200.0,9.8848,9.8848,9.8772,9.8772,167200.0
2007-07-10 15:05:00,13.05,13.06,13.04,13.05,170800.0,9.8772,9.8848,9.8696,9.8772,170800.0
2007-07-10 15:10:00,13.04,13.05,13.03,13.04,457000.0,9.8696,9.8772,9.8621,9.8696,457000.0
2007-07-10 15:15:00,13.04,13.06,13.03,13.05,228400.0,9.8696,9.8848,9.8621,9.8772,228400.0
2007-07-10 15:20:00,13.05,13.05,13.03,13.04,340400.0,9.8772,9.8772,9.8621,9.8696,340400.0
2007-07-10 15:25:00,13.04,13.05,13.03,13.05,401200.0,9.8696,9.8772,9.8621,9.8772,401200.0
2007-07-10 15:30:00,13.04,13.05,13.04,13.04,239400.0,9.8696,9.8772,9.8696,9.8696,239400.0
2007-07-10 15:35:00,13.04,13.05,13.03,13.04,843200.0,9.8696,9.8772,9.8621,9.8696,843200.0
2007-07-10 15:40:00,13.03,13.05,13.03,13.05,412800.0,9.8621,9.8772,9.8621,9.8772,412800.0
2007-07-10 15:45:00,13.05,13.06,13.03,13.05,312200.0,9.8772,9.8848,9.8621,9.8772,312200.0
2007-07-10 15:50:00,13.05,13.07,13.03,13.07,309800.0,9.8772,9.8923,9.8621,9.8923,309800.0
2007-07-10 15:55:00,13.07,13.07,13.03,13.07,914000.0,9.8923,9.8923,9.8621,9.8923,914000.0
2007-07-11 09:30:00,13.03,13.08,13.0,13.06,590000.0,9.8621,9.8999,9.8394,9.8848,590000.0
2007-07-11 09:35:00,13.07,13.09,13.03,13.04,178800.0,9.8923,9.9075,9.8621,9.8696,178800.0
2007-07-11 09:40:00,13.04,13.08,13.04,13.04,217400.0,9.8696,9.8999,9.8696,9.8696,217400.0
2007-07-11 09:45:00,13.04,13.05,13.03,13.05,225400.0,9.8696,9.8772,9.8621,9.8772,225400.0
2007-07-11 09:50:00,13.05,13.06,13.04,13.06,483600.0,9.8772,9.8848,9.8696,9.8848,483600.0
2007-07-11 09:55:00,13.06,13.06,13.04,13.04,529800.0,9.8848,9.8848,9.8696,9.8696,529800.0
2007-07-11 10:00:00,13.04,13.04,13.03,13.04,255600.0,9.8696,9.8696,9.8621,9.8696,255600.0
2007-07-11 10:05:00,13.04,13.04,13.04,13.04,289000.0,9.8696,9.8696,9.8696,9.8696,289000.0
2007-07-11 10:10:00,13.04,13.04,13.02,13.03,235200.0,9.8696,9.8696,9.8545,9.8621,235200.0
2007-07-11 10:15:00,13.03,13.06,13.03,13.05,305800.0,9.8621,9.8848,9.8621,9.8772,305800.0
2007-07-11 10:20:00,13.05,13.06,13.04,13.05,180200.0,9.8772,9.8848,9.8696,9.8772,180200.0
2007-07-11 10:25:00,13.04,13.05,13.04,13.05,231000.0,9.8696,9.8772,9.8696,9.8772,231000.0
2007-07-11 10:30:00,13.05,13.05,13.02,13.03,259600.0,9.8772,9.8772,9.8545,9.8621,259600.0
2007-07-11 10:35:00,13.03,13.03,13.02,13.03,98400.0,9.8621,9.8621,9.8545,9.8621,98400.0
2007-07-11 10:40:00,13.03,13.04,13.02,13.03,165000.0,9.8621,9.8696,9.8545,9.8621,165000.0
2007-07-11 10:45:00,13.03,13.03,13.02,13.03,99400.0,9.8621,9.8621,9.8545,9.8621,99400.0
2007-07-11 10:50:00,13.03,13.03,13.02,13.03,96800.0,9.8621,9.8621,9.8545,9.8621,96800.0
2007-07-11 10:55:00,13.03,13.03,13.01,13.02,240800.0,9.8621,9.8621,9.8469,9.8545,240800.0
2007-07-11 11:00:00,13.02,13.02,13.01,13.02,155000.0,9.8545,9.8545,9.8469,9.8545,155000.0
2007-07-11 11:05:00,13.02,13.02,13.01,13.02,138600.0,9.8545,9.8545,9.8469,9.8545,138600.0
2007-07-11 11:10:00,13.02,13.02,13.01,13.01,199000.0,9.8545,9.8545,9.8469,9.8469,199000.0
2007-07-11 11:15:00,13.01,13.01,12.99,12.99,746400.0,9.8469,9.8469,9.8318,9.8318,746400.0
2007-07-11 11:20:00,13.0,13.0,12.99,12.99,357000.0,9.8394,9.8394,9.8318,9.8318,357000.0
2007-07-11 11:25:00,12.99,13.01,12.99,13.0,297600.0,9.8318,9.8469,9.8318,9.8394,297600.0
2007-07-11 11:30:00,12.99,13.0,12.99,12.99,337400.0,9.8318,9.8394,9.8318,9.8318,337400.0
2007-07-11 11:35:00,12.99,13.01,12.99,13.0,216000.0,9.8318,9.8469,9.8318,9.8394,216000.0
2007-07-11 11:40:00,13.0,13.03,13.0,13.03,208000.0,9.8394,9.8621,9.8394,9.8621,208000.0
2007-07-11 11:45:00,13.03,13.04,13.02,13.04,90200.0,9.8621,9.8696,9.8545,9.8696,90200.0
2007-07-11 11:50:00,13.04,13.04,13.01,13.02,142600.0,9.8696,9.8696,9.8469,9.8545,142600.0
2007-07-11 11:55:00,13.02,13.04,13.02,13.02,200800.0,9.8545,9.8696,9.8545,9.8545,200800.0
2007-07-11 12:00:00,13.03,13.04,13.02,13.03,172200.0,9.8621,9.8696,9.8545,9.8621,172200.0
2007-07-11 12:05:00,13.03,13.03,13.02,13.03,204000.0,9.8621,9.8621,9.8545,9.8621,204000.0
2007-07-11 12:10:00,13.03,13.05,13.03,13.05,183000.0,9.8621,9.8772,9.8621,9.8772,183000.0
2007-07-11 12:15:00,13.05,13.05,13.03,13.03,129600.0,9.8772,9.8772,9.8621,9.8621,129600.0
2007-07-11 12:20:00,13.03,13.03,13.03,13.03,60000.0,9.8621,9.8621,9.8621,9.8621,60000.0
2007-07-11 12:25:00,13.03,13.04,13.03,13.04,101200.0,9.8621,9.8696,9.8621,9.8696,101200.0
2007-07-11 12:30:00,13.04,13.04,13.03,13.03,170200.0,9.8696,9.8696,9.8621,9.8621,170200.0
2007-07-11 12:35:00,13.03,13.05,13.03,13.04,137800.0,9.8621,9.8772,9.8621,9.8696,137800.0
2007-07-11 12:40:00,13.05,13.05,13.04,13.05,176200.0,9.8772,9.8772,9.8696,9.8772,176200.0
2007-07-11 12:45:00,13.05,13.05,13.03,13.04,266200.0,9.8772,9.8772,9.8621,9.8696,266200.0
2007-07-11 12:50:00,13.05,13.05,13.02,13.03,210200.0,9.8772,9.8772,9.8545,9.8621,210200.0
2007-07-11 12:55:00,13.03,13.04,13.03,13.04,166600.0,9.8621,9.8696,9.8621,9.8696,166600.0
2007-07-11 13:00:00,13.03,13.04,13.03,13.03,266800.0,9.8621,9.8696,9.8621,9.8621,266800.0
2007-07-11 13:05:00,13.04,13.04,13.03,13.04,90200.0,9.8696,9.8696,9.8621,9.8696,90200.0
2007-07-11 13:10:00,13.03,13.04,13.03,13.04,69200.0,9.8621,9.8696,9.8621,9.8696,69200.0
2007-07-11 13:15:00,13.03,13.04,13.03,13.03,157200.0,9.8621,9.8696,9.8621,9.8621,157200.0
2007-07-11 13:20:00,13.04,13.04,13.03,13.04,571400.0,9.8696,9.8696,9.8621,9.8696,571400.0
2007-07-11 13:25:00,13.04,13.04,13.03,13.04,70000.0,9.8696,9.8696,9.8621,9.8696,70000.0
2007-07-11 13:30:00,13.04,13.04,13.03,13.03,85200.0,9.8696,9.8696,9.8621,9.8621,85200.0
2007-07-11 13:35:00,13.04,13.05,13.03,13.03,544000.0,9.8696,9.8772,9.8621,9.8621,544000.0
2007-07-11 13:40:00,13.05,13.05,13.04,13.05,41400.0,9.8772,9.8772,9.8696,9.8772,41400.0
2007-07-11 13:45:00,13.05,13.08,13.04,13.06,425600.0,9.8772,9.8999,9.8696,9.8848,425600.0
2007-07-11 13:50:00,13.06,13.07,13.05,13.06,289200.0,9.8848,9.8923,9.8772,9.8848,289200.0
2007-07-11 13:55:00,13.06,13.07,13.04,13.04,163400.0,9.8848,9.8923,9.8696,9.8696,163400.0
2007-07-11 14:00:00,13.04,13.04,13.03,13.03,273600.0,9.8696,9.8696,9.8621,9.8621,273600.0
2007-07-11 14:05:00,13.03,13.03,13.02,13.03,252600.0,9.8621,9.8621,9.8545,9.8621,252600.0
2007-07-11 14:10:00,13.03,13.06,13.03,13.06,167000.0,9.8621,9.8848,9.8621,9.8848,167000.0
2007-07-11 14:15:00,13.06,13.07,13.06,13.06,152600.0,9.8848,9.8923,9.8848,9.8848,152600.0
2007-07-11 14:20:00,13.06,13.07,13.06,13.07,199600.0,9.8848,9.8923,9.8848,9.8923,199600.0
2007-07-11 14:25:00,13.06,13.07,13.06,13.06,119400.0,9.8848,9.8923,9.8848,9.8848,119400.0
2007-07-11 14:30:00,13.06,13.07,13.05,13.06,352800.0,9.8848,9.8923,9.8772,9.8848,352800.0
2007-07-11 14:35:00,13.06,13.06,13.06,13.06,86200.0,9.8848,9.8848,9.8848,9.8848,86200.0
2007-07-11 14:40:00,13.06,13.06,13.05,13.05,481600.0,9.8848,9.8848,9.8772,9.8772,481600.0
2007-07-11 14:45:00,13.05,13.05,13.04,13.04,369400.0,9.8772,9.8772,9.8696,9.8696,369400.0
2007-07-11 14:50:00,13.04,13.05,13.03,13.03,721000.0,9.8696,9.8772,9.8621,9.8621,721000.0
2007-07-11 14:55:00,13.03,13.04,13.02,13.03,294200.0,9.8621,9.8696,9.8545,9.8621,294200.0
2007-07-11 15:00:00,13.03,13.04,13.02,13.03,454000.0,9.8621,9.8696,9.8545,9.8621,454000.0
2007-07-11 15:05:00,13.02,13.03,13.02,13.03,237800.0,9.8545,9.8621,9.8545,9.8621,237800.0
2007-07-11 15:10:00,13.02,13.04,13.02,13.03,253600.0,9.8545,9.8696,9.8545,9.8621,253600.0
2007-07-11 15:15:00,13.03,13.03,13.01,13.02,351600.0,9.8621,9.8621,9.8469,9.8545,351600.0
2007-07-11 15:20:00,13.02,13.02,13.01,13.01,246400.0,9.8545,9.8545,9.8469,9.8469,246400.0
2007-07-11 15:25:00,13.01,13.02,13.01,13.02,245000.0,9.8469,9.8545,9.8469,9.8545,245000.0
2007-07-11 15:30:00,13.01,13.02,13.01,13.01,393800.0,9.8469,9.8545,9.8469,9.8469,393800.0
2007-07-11 15:35:00,13.02,13.02,13.0,13.01,538000.0,9.8545,9.8545,9.8394,9.8469,538000.0
2007-07-11 15:40:00,13.0,13.01,12.99,13.0,886600.0,9.8394,9.8469,9.8318,9.8394,886600.0
2007-07-11 15:45:00,12.99,13.01,12.99,12.99,441800.0,9.8318,9.8469,9.8318,9.8318,441800.0
2007-07-11 15:50:00,12.99,13.0,12.99,12.99,596800.0,9.8318,9.8394,9.8318,9.8318,596800.0
2007-07-11 15:55:00,12.99,13.0,12.97,12.99,828800.0,9.8318,9.8394,9.8167,9.8318,828800.0
2007-07-12 09:30:00,13.09,13.1,12.96,12.97,843200.0,9.9075,9.915,9.8091,9.8167,843200.0
2007-07-12 09:35:00,12.98,13.04,12.98,12.99,1423200.0,9.8242,9.8696,9.8242,9.8318,1423200.0
2007-07-12 09:40:00,12.99,12.99,12.96,12.96,732400.0,9.8318,9.8318,9.8091,9.8091,732400.0
2007-07-12 09:45:00,12.96,12.97,12.88,12.9,1282800.0,9.8091,9.8167,9.7485,9.7637,1282800.0
2007-07-12 09:50:00,12.9,12.92,12.88,12.88,760000.0,9.7637,9.7788,9.7485,9.7485,760000.0
2007-07-12 09:55:00,12.88,12.9,12.86,12.88,738800.0,9.7485,9.7637,9.7334,9.7485,738800.0
2007-07-12 10:00:00,12.88,12.88,12.88,12.88,359400.0,9.7485,9.7485,9.7485,9.7485,359400.0
2007-07-12 10:05:00,12.88,12.92,12.88,12.9,359200.0,9.7485,9.7788,9.7485,9.7637,359200.0
2007-07-12 10:10:00,12.91,12.91,12.88,12.9,469200.0,9.7712,9.7712,9.7485,9.7637,469200.0
2007-07-12 10:15:00,12.9,12.9,12.87,12.87,217400.0,9.7637,9.7637,9.741,9.741,217400.0
2007-07-12 10:20:00,12.87,12.88,12.85,12.85,780400.0,9.741,9.7485,9.7258,9.7258,780400.0
2007-07-12 10:25:00,12.85,12.88,12.84,12.86,571200.0,9.7258,9.7485,9.7183,9.7334,571200.0
2007-07-12 10:30:00,12.86,12.9,12.85,12.9,327200.0,9.7334,9.7637,9.7258,9.7637,327200.0
2007-07-12 10:35:00,12.9,12.9,12.87,12.87,186400.0,9.7637,9.7637,9.741,9.741,186400.0
2007-07-12 10:40:00,12.87,12.87,12.84,12.85,615200.0,9.741,9.741,9.7183,9.7258,615200.0
2007-07-12 10:45:00,12.85,12.85,12.81,12.85,292000.0,9.7258,9.7258,9.6956,9.7258,292000.0
2007-07-12 10:50:00,12.85,12.89,12.85,12.88,350800.0,9.7258,9.7561,9.7258,9.7485,350800.0
2007-07-12 10:55:00,12.88,12.88,12.86,12.86,98600.0,9.7485,9.7485,9.7334,9.7334,98600.0
2007-07-12 11:00:00,12.86,12.88,12.86,12.87,368200.0,9.7334,9.7485,9.7334,9.741,368200.0
2007-07-12 11:05:00,12.87,12.88,12.87,12.87,534600.0,9.741,9.7485,9.741,9.741,534600.0
2007-07-12 11:10:00,12.88,12.88,12.87,12.88,321800.0,9.7485,9.7485,9.741,9.7485,321800.0
2007-07-12 11:15:00,12.88,12.9,12.88,12.9,205600.0,9.7485,9.7637,9.7485,9.7637,205600.0
2007-07-12 11:20:00,12.9,12.93,12.9,12.91,371400.0,9.7637,9.7864,9.7637,9.7712,371400.0
2007-07-12 11:25:00,12.91,12.92,12.88,12.88,477600.0,9.7712,9.7788,9.7485,9.7485,477600.0
2007-07-12 11:30:00,12.88,12.99,12.88,12.9,166000.0,9.7485,9.8318,9.7485,9.7637,166000.0
2007-07-12 11:35:00,12.9,12.9,12.88,12.9,296800.0,9.7637,9.7637,9.7485,9.7637,296800.0
2007-07-12 11:40:00,12.9,12.9,12.88,12.89,218000.0,9.7637,9.7637,9.7485,9.7561,218000.0
2007-07-12 11:45:00,12.89,12.89,12.88,12.88,177400.0,9.7561,9.7561,9.7485,9.7485,177400.0
2007-07-12 11:50:00,12.88,12.88,12.88,12.88,146400.0,9.7485,9.7485,9.7485,9.7485,146400.0
2007-07-12 11:55:00,12.88,12.88,12.88,12.88,283200.0,9.7485,9.7485,9.7485,9.7485,283200.0
2007-07-12 12:00:00,12.88,12.9,12.88,12.9,231200.0,9.7485,9.7637,9.7485,9.7637,231200.0
2007-07-12 12:05:00,12.9,12.9,12.88,12.88,540000.0,9.7637,9.7637,9.7485,9.7485,540000.0
2007-07-12 12:10:00,12.88,12.89,12.88,12.88,240800.0,9.7485,9.7561,9.7485,9.7485,240800.0
2007-07-12 12:15:00,12.88,12.9,12.88,12.89,234000.0,9.7485,9.7637,9.7485,9.7561,234000.0
2007-07-12 12:20:00,12.89,12.91,12.89,12.9,201400.0,9.7561,9.7712,9.7561,9.7637,201400.0
2007-07-12 12:25:00,12.91,12.92,12.9,12.9,323800.0,9.7712,9.7788,9.7637,9.7637,323800.0
2007-07-12 12:30:00,12.9,12.9,12.88,12.9,494200.0,9.7637,9.7637,9.7485,9.7637,494200.0
2007-07-12 12:35:00,12.89,12.9,12.88,12.88,194000.0,9.7561,9.7637,9.7485,9.7485,194000.0
2007-07-12 12:40:00,12.88,12.9,12.88,12.89,225800.0,9.7485,9.7637,9.7485,9.7561,225800.0
2007-07-12 12:45:00,12.89,12.89,12.88,12.88,127400.0,9.7561,9.7561,9.7485,9.7485,127400.0
2007-07-12 12:50:00,12.88,12.89,12.87,12.88,655600.0,9.7485,9.7561,9.741,9.7485,655600.0
2007-07-12 12:55:00,12.88,12.88,12.87,12.87,418600.0,9.7485,9.7485,9.741,9.741,418600.0
2007-07-12 13:00:00,12.87,12.88,12.87,12.88,310000.0,9.741,9.7485,9.741,9.7485,310000.0
2007-07-12 13:05:00,12.88,12.88,12.88,12.88,438000.0,9.7485,9.7485,9.7485,9.7485,438000.0
2007-07-12 13:10:00,12.88,12.89,12.88,12.88,312600.0,9.7485,9.7561,9.7485,9.7485,312600.0
2007-07-12 13:15:00,12.88,12.89,12.88,12.88,279000.0,9.7485,9.7561,9.7485,9.7485,279000.0
2007-07-12 13:20:00,12.88,12.9,12.88,12.89,259600.0,9.7485,9.7637,9.7485,9.7561,259600.0
2007-07-12 13:25:00,12.89,12.9,12.88,12.9,104600.0,9.7561,9.7637,9.7485,9.7637,104600.0
2007-07-12 13:30:00,12.9,12.9,12.9,12.9,311200.0,9.7637,9.7637,9.7637,9.7637,311200.0
2007-07-12 13:35:00,12.9,12.9,12.88,12.9,265200.0,9.7637,9.7637,9.7485,9.7637,265200.0
2007-07-12 13:40:00,12.9,12.93,12.9,12.92,449000.0,9.7637,9.7864,9.7637,9.7788,449000.0
2007-07-12 13:45:00,12.92,12.92,12.9,12.9,132200.0,9.7788,9.7788,9.7637,9.7637,132200.0
2007-07-12 13:50:00,12.91,12.91,12.9,12.9,244200.0,9.7712,9.7712,9.7637,9.7637,244200.0
2007-07-12 13:55:00,12.9,12.91,12.9,12.91,125000.0,9.7637,9.7712,9.7637,9.7712,125000.0
2007-07-12 14:00:00,12.91,12.94,12.91,12.92,403000.0,9.7712,9.7939,9.7712,9.7788,403000.0
2007-07-12 14:05:00,12.91,12.93,12.91,12.92,225200.0,9.7712,9.7864,9.7712,9.7788,225200.0
2007-07-12 14:10:00,12.93,12.93,12.91,12.92,269400.0,9.7864,9.7864,9.7712,9.7788,269400.0
2007-07-12 14:15:00,12.92,12.92,12.9,12.92,165000.0,9.7788,9.7788,9.7637,9.7788,165000.0
2007-07-12 14:20:00,12.92,12.92,12.91,12.92,83800.0,9.7788,9.7788,9.7712,9.7788,83800.0
2007-07-12 14:25:00,12.92,12.93,12.9,12.91,555200.0,9.7788,9.7864,9.7637,9.7712,555200.0
2007-07-12 14:30:00,12.9,12.91,12.9,12.91,132000.0,9.7637,9.7712,9.7637,9.7712,132000.0
2007-07-12 14:35:00,12.91,12.92,12.9,12.92,57600.0,9.7712,9.7788,9.7637,9.7788,57600.0
2007-07-12 14:40:00,12.92,12.92,12.91,12.92,865400.0,9.7788,9.7788,9.7712,9.7788,865400.0
2007-07-12 14:45:00,12.92,12.92,12.9,12.9,599200.0,9.7788,9.7788,9.7637,9.7637,599200.0
2007-07-12 14:50:00,12.91,12.91,12.89,12.9,256600.0,9.7712,9.7712,9.7561,9.7637,256600.0
2007-07-12 14:55:00,12.9,12.9,12.89,12.9,202200.0,9.7637,9.7637,9.7561,9.7637,202200.0
2007-07-12 15:00:00,12.9,12.9,12.89,12.9,296400.0,9.7637,9.7637,9.7561,9.7637,296400.0
2007-07-12 15:05:00,12.9,12.9,12.9,12.9,252600.0,9.7637,9.7637,9.7637,9.7637,252600.0
2007-07-12 15:10:00,12.9,12.9,12.89,12.9,371800.0,9.7637,9.7637,9.7561,9.7637,371800.0
2007-07-12 15:15:00,12.89,12.9,12.88,12.88,564800.0,9.7561,9.7637,9.7485,9.7485,564800.0
2007-07-12 15:20:00,12.88,12.88,12.88,12.88,503400.0,9.7485,9.7485,9.7485,9.7485,503400.0
2007-07-12 15:25:00,12.88,12.88,12.88,12.88,852400.0,9.7485,9.7485,9.7485,9.7485,852400.0
2007-07-12 15:30:00,12.88,12.9,12.88,12.9,474800.0,9.7485,9.7637,9.7485,9.7637,474800.0
2007-07-12 15:35:00,12.9,12.93,12.9,12.93,657000.0,9.7637,9.7864,9.7637,9.7864,657000.0
2007-07-12 15:40:00,12.93,12.96,12.92,12.96,699600.0,9.7864,9.8091,9.7788,9.8091,699600.0
2007-07-12 15:45:00,12.96,12.96,12.94,12.94,903000.0,9.8091,9.8091,9.7939,9.7939,903000.0
2007-07-12 15:50:00,12.94,12.97,12.94,12.96,1311400.0,9.7939,9.8167,9.7939,9.8091,1311400.0
2007-07-12 15:55:00,12.96,12.98,12.96,12.98,1383400.0,9.8091,9.8242,9.8091,9.8242,1383400.0
2007-07-13 09:30:00,12.99,12.99,12.94,12.94,613200.0,9.8318,9.8318,9.7939,9.7939,613200.0
2007-07-13 09:35:00,12.94,12.96,12.93,12.95,301200.0,9.7939,9.8091,9.7864,9.8015,301200.0
2007-07-13 09:40:00,12.95,12.96,12.93,12.96,408000.0,9.8015,9.8091,9.7864,9.8091,408000.0
2007-07-13 09:45:00,12.96,12.97,12.95,12.95,450200.0,9.8091,9.8167,9.8015,9.8015,450200.0
2007-07-13 09:50:00,12.95,12.95,12.89,12.89,348200.0,9.8015,9.8015,9.7561,9.7561,348200.0
2007-07-13 09:55:00,12.89,12.9,12.87,12.88,511400.0,9.7561,9.7637,9.741,9.7485,511400.0
2007-07-13 10:00:00,12.88,12.93,12.88,12.92,314000.0,9.7485,9.7864,9.7485,9.7788,314000.0
2007-07-13 10:05:00,12.92,12.93,12.91,12.91,218600.0,9.7788,9.7864,9.7712,9.7712,218600.0
2007-07-13 10:10:00,12.92,12.95,12.91,12.91,428400.0,9.7788,9.8015,9.7712,9.7712,428400.0
2007-07-13 10:15:00,12.92,12.94,12.9,12.9,206000.0,9.7788,9.7939,9.7637,9.7637,206000.0
2007-07-13 10:20:00,12.9,12.9,12.87,12.88,484000.0,9.7637,9.7637,9.741,9.7485,484000.0
2007-07-13 10:25:00,12.87,12.88,12.87,12.88,242000.0,9.741,9.7485,9.741,9.7485,242000.0
2007-07-13 10:30:00,12.88,12.92,12.88,12.91,442000.0,9.7485,9.7788,9.7485,9.7712,442000.0
2007-07-13 10:35:00,12.92,12.92,12.9,12.91,600000.0,9.7788,9.7788,9.7637,9.7712,600000.0
2007-07-13 10:40:00,12.9,12.92,12.9,12.91,387000.0,9.7637,9.7788,9.7637,9.7712,387000.0
2007-07-13 10:45:00,12.91,12.93,12.9,12.92,257000.0,9.7712,9.7864,9.7637,9.7788,257000.0
2007-07-13 10:50:00,12.92,12.94,12.92,12.93,309600.0,9.7788,9.7939,9.7788,9.7864,309600.0
2007-07-13 10:55:00,12.93,12.93,12.91,12.92,193200.0,9.7864,9.7864,9.7712,9.7788,193200.0
2007-07-13 11:00:00,12.92,12.93,12.92,12.92,160600.0,9.7788,9.7864,9.7788,9.7788,160600.0
2007-07-13 11:05:00,12.92,12.92,12.91,12.92,126800.0,9.7788,9.7788,9.7712,9.7788,126800.0
2007-07-13 11:10:00,12.91,12.92,12.9,12.92,233200.0,9.7712,9.7788,9.7637,9.7788,233200.0
2007-07-13 11:15:00,12.92,12.93,12.92,12.93,166200.0,9.7788,9.7864,9.7788,9.7864,166200.0
2007-07-13 11:20:00,12.93,12.93,12.92,12.92,159000.0,9.7864,9.7864,9.7788,9.7788,159000.0
2007-07-13 11:25:00,12.92,12.93,12.92,12.93,112600.0,9.7788,9.7864,9.7788,9.7864,112600.0
2007-07-13 11:30:00,12.92,12.93,12.9,12.9,259400.0,9.7788,9.7864,9.7637,9.7637,259400.0
2007-07-13 11:35:00,12.9,12.92,12.9,12.92,250000.0,9.7637,9.7788,9.7637,9.7788,250000.0
2007-07-13 11:40:00,12.92,12.92,12.91,12.92,146400.0,9.7788,9.7788,9.7712,9.7788,146400.0
2007-07-13 11:45:00,12.92,12.93,12.92,12.93,645000.0,9.7788,9.7864,9.7788,9.7864,645000.0
2007-07-13 11:50:00,12.93,12.94,12.92,12.94,76800.0,9.7864,9.7939,9.7788,9.7939,76800.0
2007-07-13 11:55:00,12.93,12.95,12.93,12.95,200400.0,9.7864,9.8015,9.7864,9.8015,200400.0
2007-07-13 12:00:00,12.95,12.96,12.94,12.95,196400.0,9.8015,9.8091,9.7939,9.8015,196400.0
2007-07-13 12:05:00,12.95,12.99,12.95,12.97,418000.0,9.8015,9.8318,9.8015,9.8167,418000.0
2007-07-13 12:10:00,12.98,12.99,12.97,12.97,246600.0,9.8242,9.8318,9.8167,9.8167,246600.0
2007-07-13 12:15:00,12.97,12.97,12.97,12.97,222600.0,9.8167,9.8167,9.8167,9.8167,222600.0
2007-07-13 12:20:00,12.97,12.98,12.97,12.98,99800.0,9.8167,9.8242,9.8167,9.8242,99800.0
2007-07-13 12:25:00,12.98,12.98,12.97,12.97,565800.0,9.8242,9.8242,9.8167,9.8167,565800.0
2007-07-13 12:30:00,12.96,12.97,12.96,12.97,139800.0,9.8091,9.8167,9.8091,9.8167,139800.0
2007-07-13 12:35:00,12.97,12.97,12.97,12.97,64400.0,9.8167,9.8167,9.8167,9.8167,64400.0
2007-07-13 12:40:00,12.97,12.97,12.96,12.97,249800.0,9.8167,9.8167,9.8091,9.8167,249800.0
2007-07-13 12:45:00,12.97,12.97,12.96,12.97,71200.0,9.8167,9.8167,9.8091,9.8167,71200.0
2007-07-13 12:50:00,12.97,12.97,12.97,12.97,78200.0,9.8167,9.8167,9.8167,9.8167,78200.0
2007-07-13 12:55:00,12.97,12.97,12.97,12.97,166600.0,9.8167,9.8167,9.8167,9.8167,166600.0
2007-07-13 13:00:00,12.97,12.97,12.97,12.97,73200.0,9.8167,9.8167,9.8167,9.8167,73200.0
2007-07-13 13:05:00,12.97,12.97,12.97,12.97,141000.0,9.8167,9.8167,9.8167,9.8167,141000.0
2007-07-13 13:10:00,12.97,12.97,12.97,12.97,298600.0,9.8167,9.8167,9.8167,9.8167,298600.0
2007-07-13 13:15:00,12.97,12.97,12.97,12.97,169200.0,9.8167,9.8167,9.8167,9.8167,169200.0
2007-07-13 13:20:00,12.97,12.97,12.97,12.97,168200.0,9.8167,9.8167,9.8167,9.8167,168200.0
2007-07-13 13:25:00,12.97,12.97,12.97,12.97,97600.0,9.8167,9.8167,9.8167,9.8167,97600.0
2007-07-13 13:30:00,12.97,12.97,12.97,12.97,127800.0,9.8167,9.8167,9.8167,9.8167,127800.0
2007-07-13 13:35:00,12.97,12.97,12.97,12.97,82400.0,9.8167,9.8167,9.8167,9.8167,82400.0
2007-07-13 13:40:00,12.97,12.97,12.97,12.97,128600.0,9.8167,9.8167,9.8167,9.8167,128600.0
2007-07-13 13:45:00,12.97,12.98,12.97,12.97,385000.0,9.8167,9.8242,9.8167,9.8167,385000.0
2007-07-13 13:50:00,12.97,12.97,12.97,12.97,120400.0,9.8167,9.8167,9.8167,9.8167,120400.0
2007-07-13 13:55:00,12.97,12.98,12.97,12.97,100200.0,9.8167,9.8242,9.8167,9.8167,100200.0
2007-07-13 14:00:00,12.97,12.98,12.97,12.97,380800.0,9.8167,9.8242,9.8167,9.8167,380800.0
2007-07-13 14:05:00,12.97,12.97,12.97,12.97,95200.0,9.8167,9.8167,9.8167,9.8167,95200.0
2007-07-13 14:10:00,12.97,12.97,12.97,12.97,123400.0,9.8167,9.8167,9.8167,9.8167,123400.0
2007-07-13 14:15:00,12.97,12.97,12.97,12.97,91800.0,9.8167,9.8167,9.8167,9.8167,91800.0
2007-07-13 14:20:00,12.97,12.97,12.97,12.97,53400.0,9.8167,9.8167,9.8167,9.8167,53400.0
2007-07-13 14:25:00,12.97,12.97,12.97,12.97,172000.0,9.8167,9.8167,9.8167,9.8167,172000.0
2007-07-13 14:30:00,12.97,12.99,12.97,12.99,313600.0,9.8167,9.8318,9.8167,9.8318,313600.0
2007-07-13 14:35:00,12.99,13.0,12.99,12.99,269200.0,9.8318,9.8394,9.8318,9.8318,269200.0
2007-07-13 14:40:00,12.99,13.03,12.99,13.03,546600.0,9.8318,9.8621,9.8318,9.8621,546600.0
2007-07-13 14:45:00,13.03,13.05,13.02,13.04,530200.0,9.8621,9.8772,9.8545,9.8696,530200.0
2007-07-13 14:50:00,13.04,13.06,13.04,13.06,413000.0,9.8696,9.8848,9.8696,9.8848,413000.0
2007-07-13 14:55:00,13.06,13.06,13.05,13.06,334800.0,9.8848,9.8848,9.8772,9.8848,334800.0
2007-07-13 15:00:00,13.06,13.06,13.04,13.06,341600.0,9.8848,9.8848,9.8696,9.8848,341600.0
2007-07-13 15:05:00,13.05,13.07,13.05,13.07,265600.0,9.8772,9.8923,9.8772,9.8923,265600.0
2007-07-13 15:10:00,13.06,13.08,13.04,13.06,387800.0,9.8848,9.8999,9.8696,9.8848,387800.0
2007-07-13 15:15:00,13.05,13.06,13.04,13.06,268800.0,9.8772,9.8848,9.8696,9.8848,268800.0
2007-07-13 15:20:00,13.06,13.07,13.06,13.06,228400.0,9.8848,9.8923,9.8848,9.8848,228400.0
2007-07-13 15:25:00,13.06,13.08,13.06,13.07,266200.0,9.8848,9.8999,9.8848,9.8923,266200.0
2007-07-13 15:30:00,13.06,13.09,13.05,13.06,514400.0,9.8848,9.9075,9.8772,9.8848,514400.0
2007-07-13 15:35:00,13.05,13.06,13.03,13.04,433200.0,9.8772,9.8848,9.8621,9.8696,433200.0
2007-07-13 15:40:00,13.03,13.06,13.03,13.05,346200.0,9.8621,9.8848,9.8621,9.8772,346200.0
2007-07-13 15:45:00,13.05,13.05,13.01,13.02,653400.0,9.8772,9.8772,9.8469,9.8545,653400.0
2007-07-13 15:50:00,13.02,13.07,13.02,13.05,881000.0,9.8545,9.8923,9.8545,9.8772,881000.0
2007-07-13 15:55:00,13.05,13.06,13.03,13.04,845000.0,9.8772,9.8848,9.8621,9.8696,845000.0
2007-07-16 09:30:00,13.02,13.06,13.01,13.01,492800.0,9.8545,9.8848,9.8469,9.8469,492800.0
2007-07-16 09:35:00,13.01,13.02,12.95,12.95,307000.0,9.8469,9.8545,9.8015,9.8015,307000.0
2007-07-16 09:40:00,12.96,13.0,12.95,12.99,298800.0,9.8091,9.8394,9.8015,9.8318,298800.0
2007-07-16 09:45:00,12.99,13.01,12.98,13.01,198800.0,9.8318,9.8469,9.8242,9.8469,198800.0
2007-07-16 09:50:00,13.01,13.04,13.01,13.04,205000.0,9.8469,9.8696,9.8469,9.8696,205000.0
2007-07-16 09:55:00,13.04,13.18,13.04,13.15,803200.0,9.8696,9.9756,9.8696,9.9529,803200.0
2007-07-16 10:00:00,13.15,13.15,13.07,13.08,368800.0,9.9529,9.9529,9.8923,9.8999,368800.0
2007-07-16 10:05:00,13.07,13.08,13.02,13.06,240000.0,9.8923,9.8999,9.8545,9.8848,240000.0
2007-07-16 10:10:00,13.05,13.06,13.03,13.06,203800.0,9.8772,9.8848,9.8621,9.8848,203800.0
2007-07-16 10:15:00,13.06,13.09,13.04,13.08,233200.0,9.8848,9.9075,9.8696,9.8999,233200.0
2007-07-16 10:20:00,13.08,13.08,13.05,13.05,65000.0,9.8999,9.8999,9.8772,9.8772,65000.0
2007-07-16 10:25:00,13.05,13.06,13.05,13.06,59000.0,9.8772,9.8848,9.8772,9.8848,59000.0
2007-07-16 10:30:00,13.06,13.07,13.06,13.06,100200.0,9.8848,9.8923,9.8848,9.8848,100200.0
2007-07-16 10:35:00,13.06,13.08,13.06,13.08,171400.0,9.8848,9.8999,9.8848,9.8999,171400.0
2007-07-16 10:40:00,13.08,13.09,13.07,13.09,117600.0,9.8999,9.9075,9.8923,9.9075,117600.0
2007-07-16 10:45:00,13.09,13.1,13.08,13.1,86200.0,9.9075,9.915,9.8999,9.915,86200.0
2007-07-16 10:50:00,13.1,13.1,13.06,13.06,335400.0,9.915,9.915,9.8848,9.8848,335400.0
2007-07-16 10:55:00,13.06,13.09,13.05,13.05,186600.0,9.8848,9.9075,9.8772,9.8772,186600.0
2007-07-16 11:00:00,13.04,13.08,13.02,13.04,205200.0,9.8696,9.8999,9.8545,9.8696,205200.0
2007-07-16 11:05:00,13.04,13.04,13.02,13.03,137800.0,9.8696,9.8696,9.8545,9.8621,137800.0
2007-07-16 11:10:00,13.03,13.03,13.01,13.02,104200.0,9.8621,9.8621,9.8469,9.8545,104200.0
2007-07-16 11:15:00,13.02,13.04,13.01,13.03,353200.0,9.8545,9.8696,9.8469,9.8621,353200.0
2007-07-16 11:20:00,13.03,13.05,13.03,13.04,101200.0,9.8621,9.8772,9.8621,9.8696,101200.0
2007-07-16 11:25:00,13.04,13.08,13.04,13.07,262400.0,9.8696,9.8999,9.8696,9.8923,262400.0
2007-07-16 11:30:00,13.06,13.08,13.06,13.07,165800.0,9.8848,9.8999,9.8848,9.8923,165800.0
2007-07-16 11:35:00,13.08,13.08,13.06,13.07,170800.0,9.8999,9.8999,9.8848,9.8923,170800.0
2007-07-16 11:40:00,13.07,13.07,13.06,13.06,76800.0,9.8923,9.8923,9.8848,9.8848,76800.0
2007-07-16 11:45:00,13.07,13.1,13.06,13.09,193000.0,9.8923,9.915,9.8848,9.9075,193000.0
2007-07-16 11:50:00,13.09,13.09,13.07,13.08,358200.0,9.9075,9.9075,9.8923,9.8999,358200.0
2007-07-16 11:55:00,13.08,13.08,13.07,13.07,138600.0,9.8999,9.8999,9.8923,9.8923,138600.0
2007-07-16 12:00:00,13.07,13.08,13.07,13.08,143000.0,9.8923,9.8999,9.8923,9.8999,143000.0
2007-07-16 12:05:00,13.08,13.08,13.06,13.08,256600.0,9.8999,9.8999,9.8848,9.8999,256600.0
2007-07-16 12:10:00,13.08,13.08,13.08,13.08,84000.0,9.8999,9.8999,9.8999,9.8999,84000.0
2007-07-16 12:15:00,13.08,13.08,13.06,13.06,170800.0,9.8999,9.8999,9.8848,9.8848,170800.0
2007-07-16 12:20:00,13.06,13.06,13.04,13.06,185000.0,9.8848,9.8848,9.8696,9.8848,185000.0
2007-07-16 12:25:00,13.06,13.08,13.06,13.07,169600.0,9.8848,9.8999,9.8848,9.8923,169600.0
2007-07-16 12:30:00,13.08,13.08,13.06,13.06,83600.0,9.8999,9.8999,9.8848,9.8848,83600.0
2007-07-16 12:35:00,13.07,13.07,13.06,13.06,52400.0,9.8923,9.8923,9.8848,9.8848,52400.0
2007-07-16 12:40:00,13.06,13.06,13.06,13.06,29400.0,9.8848,9.8848,9.8848,9.8848,29400.0
2007-07-16 12:45:00,13.06,13.06,13.05,13.06,196200.0,9.8848,9.8848,9.8772,9.8848,196200.0
2007-07-16 12:50:00,13.06,13.06,13.05,13.06,73600.0,9.8848,9.8848,9.8772,9.8848,73600.0
2007-07-16 12:55:00,13.06,13.06,13.06,13.06,70400.0,9.8848,9.8848,9.8848,9.8848,70400.0
2007-07-16 13:00:00,13.06,13.07,13.06,13.06,107600.0,9.8848,9.8923,9.8848,9.8848,107600.0
2007-07-16 13:05:00,13.07,13.08,13.06,13.06,248600.0,9.8923,9.8999,9.8848,9.8848,248600.0
2007-07-16 13:10:00,13.06,13.06,13.04,13.04,138200.0,9.8848,9.8848,9.8696,9.8696,138200.0
2007-07-16 13:15:00,13.04,13.04,13.02,13.03,141800.0,9.8696,9.8696,9.8545,9.8621,141800.0
2007-07-16 13:20:00,13.03,13.04,13.03,13.04,116600.0,9.8621,9.8696,9.8621,9.8696,116600.0
2007-07-16 13:25:00,13.04,13.04,13.03,13.03,41600.0,9.8696,9.8696,9.8621,9.8621,41600.0
2007-07-16 13:30:00,13.03,13.03,13.02,13.02,130800.0,9.8621,9.8621,9.8545,9.8545,130800.0
2007-07-16 13:35:00,13.02,13.04,13.02,13.03,152600.0,9.8545,9.8696,9.8545,9.8621,152600.0
2007-07-16 13:40:00,13.04,13.04,13.03,13.04,63000.0,9.8696,9.8696,9.8621,9.8696,63000.0
2007-07-16 13:45:00,13.03,13.04,13.03,13.04,23400.0,9.8621,9.8696,9.8621,9.8696,23400.0
2007-07-16 13:50:00,13.04,13.04,13.03,13.03,59600.0,9.8696,9.8696,9.8621,9.8621,59600.0
2007-07-16 13:55:00,13.03,13.04,13.02,13.02,143000.0,9.8621,9.8696,9.8545,9.8545,143000.0
2007-07-16 14:00:00,13.02,13.02,13.01,13.01,57800.0,9.8545,9.8545,9.8469,9.8469,57800.0
2007-07-16 14:05:00,13.02,13.03,13.01,13.03,113000.0,9.8545,9.8621,9.8469,9.8621,113000.0
2007-07-16 14:10:00,13.03,13.03,13.03,13.03,52600.0,9.8621,9.8621,9.8621,9.8621,52600.0
2007-07-16 14:15:00,13.03,13.03,13.03,13.03,42600.0,9.8621,9.8621,9.8621,9.8621,42600.0
2007-07-16 14:20:00,13.03,13.05,13.03,13.05,66600.0,9.8621,9.8772,9.8621,9.8772,66600.0
2007-07-16 14:25:00,13.04,13.05,13.04,13.05,44400.0,9.8696,9.8772,9.8696,9.8772,44400.0
2007-07-16 14:30:00,13.05,13.05,13.05,13.05,59600.0,9.8772,9.8772,9.8772,9.8772,59600.0
2007-07-16 14:35:00,13.05,13.05,13.05,13.05,67000.0,9.8772,9.8772,9.8772,9.8772,67000.0
2007-07-16 14:40:00,13.05,13.08,13.05,13.08,273200.0,9.8772,9.8999,9.8772,9.8999,273200.0
2007-07-16 14:45:00,13.07,13.08,13.06,13.07,127400.0,9.8923,9.8999,9.8848,9.8923,127400.0
2007-07-16 14:50:00,13.06,13.07,13.06,13.06,131400.0,9.8848,9.8923,9.8848,9.8848,131400.0
2007-07-16 14:55:00,13.06,13.07,13.06,13.07,110800.0,9.8848,9.8923,9.8848,9.8923,110800.0
2007-07-16 15:00:00,13.06,13.07,13.06,13.06,79000.0,9.8848,9.8923,9.8848,9.8848,79000.0
2007-07-16 15:05:00,13.06,13.07,13.06,13.07,92400.0,9.8848,9.8923,9.8848,9.8923,92400.0
2007-07-16 15:10:00,13.07,13.08,13.06,13.06,174800.0,9.8923,9.8999,9.8848,9.8848,174800.0
2007-07-16 15:15:00,13.06,13.06,13.06,13.06,67200.0,9.8848,9.8848,9.8848,9.8848,67200.0
2007-07-16 15:20:00,13.06,13.06,13.06,13.06,63800.0,9.8848,9.8848,9.8848,9.8848,63800.0
2007-07-16 15:25:00,13.06,13.06,13.06,13.06,178000.0,9.8848,9.8848,9.8848,9.8848,178000.0
2007-07-16 15:30:00,13.06,13.06,13.05,13.05,156200.0,9.8848,9.8848,9.8772,9.8772,156200.0
2007-07-16 15:35:00,13.05,13.05,13.04,13.04,147000.0,9.8772,9.8772,9.8696,9.8696,147000.0
2007-07-16 15:40:00,13.04,13.05,13.03,13.05,226600.0,9.8696,9.8772,9.8621,9.8772,226600.0
2007-07-16 15:45:00,13.04,13.07,13.04,13.07,331000.0,9.8696,9.8923,9.8696,9.8923,331000.0
2007-07-16 15:50:00,13.06,13.07,13.05,13.05,420200.0,9.8848,9.8923,9.8772,9.8772,420200.0
2007-07-16 15:55:00,13.06,13.06,13.04,13.04,635800.0,9.8848,9.8848,9.8696,9.8696,635800.0
2007-07-17 09:30:00,13.04,13.1,13.04,13.09,381800.0,9.8696,9.915,9.8696,9.9075,381800.0
2007-07-17 09:35:00,13.09,13.13,13.08,13.1,152600.0,9.9075,9.9378,9.8999,9.915,152600.0
2007-07-17 09:40:00,13.09,13.1,13.06,13.06,184400.0,9.9075,9.915,9.8848,9.8848,184400.0
2007-07-17 09:45:00,13.06,13.06,13.02,13.04,135600.0,9.8848,9.8848,9.8545,9.8696,135600.0
2007-07-17 09:50:00,13.04,13.06,13.04,13.05,159000.0,9.8696,9.8848,9.8696,9.8772,159000.0
2007-07-17 09:55:00,13.05,13.05,13.03,13.04,115000.0,9.8772,9.8772,9.8621,9.8696,115000.0
2007-07-17 10:00:00,13.04,13.09,13.03,13.08,246000.0,9.8696,9.9075,9.8621,9.8999,246000.0
2007-07-17 10:05:00,13.08,13.08,13.03,13.04,134800.0,9.8999,9.8999,9.8621,9.8696,134800.0
2007-07-17 10:10:00,13.04,13.05,13.03,13.03,129600.0,9.8696,9.8772,9.8621,9.8621,129600.0
2007-07-17 10:15:00,13.03,13.06,13.01,13.05,232400.0,9.8621,9.8848,9.8469,9.8772,232400.0
2007-07-17 10:20:00,13.06,13.06,13.06,13.06,92200.0,9.8848,9.8848,9.8848,9.8848,92200.0
2007-07-17 10:25:00,13.06,13.06,13.03,13.04,100000.0,9.8848,9.8848,9.8621,9.8696,100000.0
2007-07-17 10:30:00,13.04,13.04,13.03,13.03,78000.0,9.8696,9.8696,9.8621,9.8621,78000.0
2007-07-17 10:35:00,13.03,13.03,13.01,13.02,180000.0,9.8621,9.8621,9.8469,9.8545,180000.0
2007-07-17 10:40:00,13.02,13.03,13.01,13.02,569400.0,9.8545,9.8621,9.8469,9.8545,569400.0
2007-07-17 10:45:00,13.01,13.03,13.01,13.02,165800.0,9.8469,9.8621,9.8469,9.8545,165800.0
2007-07-17 10:50:00,13.02,13.02,13.02,13.02,67200.0,9.8545,9.8545,9.8545,9.8545,67200.0
2007-07-17 10:55:00,13.02,13.02,12.98,12.99,898400.0,9.8545,9.8545,9.8242,9.8318,898400.0
2007-07-17 11:00:00,12.99,12.99,12.97,12.97,329200.0,9.8318,9.8318,9.8167,9.8167,329200.0
2007-07-17 11:05:00,12.97,12.98,12.96,12.98,238000.0,9.8167,9.8242,9.8091,9.8242,238000.0
2007-07-17 11:10:00,12.98,12.99,12.97,12.97,235800.0,9.8242,9.8318,9.8167,9.8167,235800.0
2007-07-17 11:15:00,12.97,12.97,12.95,12.96,296400.0,9.8167,9.8167,9.8015,9.8091,296400.0
2007-07-17 11:20:00,12.96,12.96,12.93,12.95,351800.0,9.8091,9.8091,9.7864,9.8015,351800.0
2007-07-17 11:25:00,12.95,12.96,12.95,12.95,177000.0,9.8015,9.8091,9.8015,9.8015,177000.0
2007-07-17 11:30:00,12.95,12.96,12.94,12.96,236400.0,9.8015,9.8091,9.7939,9.8091,236400.0
2007-07-17 11:35:00,12.96,12.96,12.96,12.96,120600.0,9.8091,9.8091,9.8091,9.8091,120600.0
2007-07-17 11:40:00,12.96,12.97,12.95,12.96,147400.0,9.8091,9.8167,9.8015,9.8091,147400.0
2007-07-17 11:45:00,12.96,12.97,12.95,12.96,155800.0,9.8091,9.8167,9.8015,9.8091,155800.0
2007-07-17 11:50:00,12.96,12.97,12.95,12.97,119800.0,9.8091,9.8167,9.8015,9.8167,119800.0
2007-07-17 11:55:00,12.97,12.97,12.96,12.96,135600.0,9.8167,9.8167,9.8091,9.8091,135600.0
2007-07-17 12:00:00,12.96,12.96,12.95,12.96,181600.0,9.8091,9.8091,9.8015,9.8091,181600.0
2007-07-17 12:05:00,12.96,12.96,12.95,12.96,110800.0,9.8091,9.8091,9.8015,9.8091,110800.0
2007-07-17 12:10:00,12.96,12.96,12.94,12.94,410200.0,9.8091,9.8091,9.7939,9.7939,410200.0
2007-07-17 12:15:00,12.94,12.95,12.92,12.92,524200.0,9.7939,9.8015,9.7788,9.7788,524200.0
2007-07-17 12:20:00,12.92,12.93,12.9,12.93,532600.0,9.7788,9.7864,9.7637,9.7864,532600.0
2007-07-17 12:25:00,12.93,12.93,12.92,12.92,128600.0,9.7864,9.7864,9.7788,9.7788,128600.0
2007-07-17 12:30:00,12.92,12.92,12.9,12.91,194600.0,9.7788,9.7788,9.7637,9.7712,194600.0
2007-07-17 12:35:00,12.9,12.91,12.9,12.9,176800.0,9.7637,9.7712,9.7637,9.7637,176800.0
2007-07-17 12:40:00,12.91,12.92,12.9,12.92,180200.0,9.7712,9.7788,9.7637,9.7788,180200.0
2007-07-17 12:45:00,12.92,12.92,12.91,12.92,60600.0,9.7788,9.7788,9.7712,9.7788,60600.0
2007-07-17 12:50:00,12.92,12.92,12.91,12.92,82600.0,9.7788,9.7788,9.7712,9.7788,82600.0
2007-07-17 12:55:00,12.91,12.92,12.91,12.91,32600.0,9.7712,9.7788,9.7712,9.7712,32600.0
2007-07-17 13:00:00,12.91,12.92,12.9,12.9,219600.0,9.7712,9.7788,9.7637,9.7637,219600.0
2007-07-17 13:05:00,12.91,12.91,12.9,12.91,124200.0,9.7712,9.7712,9.7637,9.7712,124200.0
2007-07-17 13:10:00,12.91,12.93,12.9,12.92,182600.0,9.7712,9.7864,9.7637,9.7788,182600.0
2007-07-17 13:15:00,12.92,12.93,12.92,12.92,120000.0,9.7788,9.7864,9.7788,9.7788,120000.0
2007-07-17 13:20:00,12.92,12.92,12.9,12.9,145600.0,9.7788,9.7788,9.7637,9.7637,145600.0
2007-07-17 13:25:00,12.9,12.91,12.9,12.91,103800.0,9.7637,9.7712,9.7637,9.7712,103800.0
2007-07-17 13:30:00,12.9,12.91,12.9,12.91,163200.0,9.7637,9.7712,9.7637,9.7712,163200.0
2007-07-17 13:35:00,12.91,12.94,12.9,12.94,209200.0,9.7712,9.7939,9.7637,9.7939,209200.0
2007-07-17 13:40:00,12.94,12.95,12.93,12.93,276600.0,9.7939,9.8015,9.7864,9.7864,276600.0
2007-07-17 13:45:00,12.93,12.93,12.9,12.92,312400.0,9.7864,9.7864,9.7637,9.7788,312400.0
2007-07-17 13:50:00,12.92,12.92,12.92,12.92,118400.0,9.7788,9.7788,9.7788,9.7788,118400.0
2007-07-17 13:55:00,12.92,12.92,12.92,12.92,102400.0,9.7788,9.7788,9.7788,9.7788,102400.0
2007-07-17 14:00:00,12.92,12.94,12.92,12.93,815400.0,9.7788,9.7939,9.7788,9.7864,815400.0
2007-07-17 14:05:00,12.93,12.93,12.92,12.92,169600.0,9.7864,9.7864,9.7788,9.7788,169600.0
2007-07-17 14:10:00,12.92,12.93,12.9,12.91,406000.0,9.7788,9.7864,9.7637,9.7712,406000.0
2007-07-17 14:15:00,12.91,12.93,12.91,12.91,294000.0,9.7712,9.7864,9.7712,9.7712,294000.0
2007-07-17 14:20:00,12.91,12.92,12.91,12.91,42200.0,9.7712,9.7788,9.7712,9.7712,42200.0
2007-07-17 14:25:00,12.92,12.94,12.91,12.93,479800.0,9.7788,9.7939,9.7712,9.7864,479800.0
2007-07-17 14:30:00,12.94,12.95,12.93,12.94,269400.0,9.7939,9.8015,9.7864,9.7939,269400.0
2007-07-17 14:35:00,12.95,12.96,12.94,12.95,417600.0,9.8015,9.8091,9.7939,9.8015,417600.0
2007-07-17 14:40:00,12.95,12.96,12.95,12.95,209400.0,9.8015,9.8091,9.8015,9.8015,209400.0
2007-07-17 14:45:00,12.95,12.96,12.94,12.95,371800.0,9.8015,9.8091,9.7939,9.8015,371800.0
2007-07-17 14:50:00,12.95,12.95,12.93,12.94,321000.0,9.8015,9.8015,9.7864,9.7939,321000.0
2007-07-17 14:55:00,12.94,12.94,12.93,12.93,232000.0,9.7939,9.7939,9.7864,9.7864,232000.0
2007-07-17 15:00:00,12.94,12.94,12.93,12.93,146200.0,9.7939,9.7939,9.7864,9.7864,146200.0
2007-07-17 15:05:00,12.94,12.94,12.93,12.93,182600.0,9.7939,9.7939,9.7864,9.7864,182600.0
2007-07-17 15:10:00,12.94,12.94,12.93,12.94,114000.0,9.7939,9.7939,9.7864,9.7939,114000.0
2007-07-17 15:15:00,12.93,12.94,12.93,12.93,91000.0,9.7864,9.7939,9.7864,9.7864,91000.0
2007-07-17 15:20:00,12.93,12.94,12.93,12.93,161200.0,9.7864,9.7939,9.7864,9.7864,161200.0
2007-07-17 15:25:00,12.94,12.95,12.93,12.94,314600.0,9.7939,9.8015,9.7864,9.7939,314600.0
2007-07-17 15:30:00,12.94,12.94,12.93,12.94,139000.0,9.7939,9.7939,9.7864,9.7939,139000.0
2007-07-17 15:35:00,12.93,12.94,12.93,12.93,331800.0,9.7864,9.7939,9.7864,9.7864,331800.0
2007-07-17 15:40:00,12.93,12.94,12.93,12.93,218000.0,9.7864,9.7939,9.7864,9.7864,218000.0
2007-07-17 15:45:00,12.93,12.94,12.93,12.93,356600.0,9.7864,9.7939,9.7864,9.7864,356600.0
2007-07-17 15:50:00,12.93,12.94,12.93,12.93,968400.0,9.7864,9.7939,9.7864,9.7864,968400.0
2007-07-17 15:55:00,12.94,12.94,12.93,12.93,581400.0,9.7939,9.7939,9.7864,9.7864,581400.0
2007-07-18 09:30:00,12.91,12.95,12.88,12.93,639400.0,9.7712,9.8015,9.7485,9.7864,639400.0
2007-07-18 09:35:00,12.93,12.94,12.91,12.93,371400.0,9.7864,9.7939,9.7712,9.7864,371400.0
2007-07-18 09:40:00,12.93,12.93,12.91,12.92,310600.0,9.7864,9.7864,9.7712,9.7788,310600.0
2007-07-18 09:45:00,12.92,12.95,12.92,12.95,184200.0,9.7788,9.8015,9.7788,9.8015,184200.0
2007-07-18 09:50:00,12.94,12.95,12.93,12.93,207200.0,9.7939,9.8015,9.7864,9.7864,207200.0
2007-07-18 09:55:00,12.93,12.94,12.93,12.93,364600.0,9.7864,9.7939,9.7864,9.7864,364600.0
2007-07-18 10:00:00,12.94,12.95,12.92,12.92,750400.0,9.7939,9.8015,9.7788,9.7788,750400.0
2007-07-18 10:05:00,12.92,12.92,12.9,12.9,432200.0,9.7788,9.7788,9.7637,9.7637,432200.0
2007-07-18 10:10:00,12.9,12.93,12.89,12.93,632800.0,9.7637,9.7864,9.7561,9.7864,632800.0
2007-07-18 10:15:00,12.93,12.94,12.9,12.94,498000.0,9.7864,9.7939,9.7637,9.7939,498000.0
2007-07-18 10:20:00,12.94,12.99,12.94,12.96,456000.0,9.7939,9.8318,9.7939,9.8091,456000.0
2007-07-18 10:25:00,12.96,13.0,12.96,13.0,427600.0,9.8091,9.8394,9.8091,9.8394,427600.0
2007-07-18 10:30:00,12.99,13.02,12.99,13.01,498400.0,9.8318,9.8545,9.8318,9.8469,498400.0
2007-07-18 10:35:00,13.01,13.12,13.01,13.1,858000.0,9.8469,9.9302,9.8469,9.915,858000.0
2007-07-18 10:40:00,13.1,13.17,13.1,13.12,1027400.0,9.915,9.968,9.915,9.9302,1027400.0
2007-07-18 10:45:00,13.11,13.13,13.03,13.09,927400.0,9.9226,9.9378,9.8621,9.9075,927400.0
2007-07-18 10:50:00,13.1,13.1,12.96,13.0,799800.0,9.915,9.915,9.8091,9.8394,799800.0
2007-07-18 10:55:00,12.99,13.05,12.99,13.04,386800.0,9.8318,9.8772,9.8318,9.8696,386800.0
2007-07-18 11:00:00,13.04,13.05,13.02,13.03,321800.0,9.8696,9.8772,9.8545,9.8621,321800.0
2007-07-18 11:05:00,13.02,13.05,13.02,13.02,568200.0,9.8545,9.8772,9.8545,9.8545,568200.0
2007-07-18 11:10:00,13.02,13.04,13.02,13.04,1068200.0,9.8545,9.8696,9.8545,9.8696,1068200.0
2007-07-18 11:15:00,13.04,13.04,13.03,13.04,221800.0,9.8696,9.8696,9.8621,9.8696,221800.0
2007-07-18 11:20:00,13.04,13.04,13.03,13.04,605600.0,9.8696,9.8696,9.8621,9.8696,605600.0
2007-07-18 11:25:00,13.04,13.06,13.04,13.06,301000.0,9.8696,9.8848,9.8696,9.8848,301000.0
2007-07-18 11:30:00,13.06,13.09,13.05,13.08,604600.0,9.8848,9.9075,9.8772,9.8999,604600.0
2007-07-18 11:35:00,13.08,13.1,13.07,13.1,1044600.0,9.8999,9.915,9.8923,9.915,1044600.0
2007-07-18 11:40:00,13.1,13.1,13.09,13.1,242000.0,9.915,9.915,9.9075,9.915,242000.0
2007-07-18 11:45:00,13.1,13.11,13.1,13.11,265600.0,9.915,9.9226,9.915,9.9226,265600.0
2007-07-18 11:50:00,13.1,13.11,13.1,13.1,418400.0,9.915,9.9226,9.915,9.915,418400.0
2007-07-18 11:55:00,13.1,13.12,13.1,13.12,779600.0,9.915,9.9302,9.915,9.9302,779600.0
2007-07-18 12:00:00,13.11,13.13,13.11,13.13,335200.0,9.9226,9.9378,9.9226,9.9378,335200.0
2007-07-18 12:05:00,13.13,13.16,13.12,13.15,645800.0,9.9378,9.9605,9.9302,9.9529,645800.0
2007-07-18 12:10:00,13.15,13.16,13.15,13.15,662400.0,9.9529,9.9605,9.9529,9.9529,662400.0
2007-07-18 12:15:00,13.15,13.15,13.12,13.13,794400.0,9.9529,9.9529,9.9302,9.9378,794400.0
2007-07-18 12:20:00,13.13,13.14,13.13,13.13,612600.0,9.9378,9.9453,9.9378,9.9378,612600.0
2007-07-18 12:25:00,13.14,13.17,13.13,13.16,583000.0,9.9453,9.968,9.9378,9.9605,583000.0
2007-07-18 12:30:00,13.16,13.2,13.16,13.19,795400.0,9.9605,9.9907,9.9605,9.9832,795400.0
2007-07-18 12:35:00,13.2,13.2,13.18,13.18,307000.0,9.9907,9.9907,9.9756,9.9756,307000.0
2007-07-18 12:40:00,13.18,13.18,13.16,13.17,578800.0,9.9756,9.9756,9.9605,9.968,578800.0
2007-07-18 12:45:00,13.17,13.19,13.16,13.19,828200.0,9.968,9.9832,9.9605,9.9832,828200.0
2007-07-18 12:50:00,13.19,13.21,13.18,13.19,501400.0,9.9832,9.9983,9.9756,9.9832,501400.0
2007-07-18 12:55:00,13.19,13.19,13.18,13.18,328200.0,9.9832,9.9832,9.9756,9.9756,328200.0
2007-07-18 13:00:00,13.18,13.22,13.18,13.22,401400.0,9.9756,10.0059,9.9756,10.0059,401400.0
2007-07-18 13:05:00,13.21,13.22,13.2,13.2,642000.0,9.9983,10.0059,9.9907,9.9907,642000.0
2007-07-18 13:10:00,13.2,13.23,13.2,13.22,883200.0,9.9907,10.0134,9.9907,10.0059,883200.0
2007-07-18 13:15:00,13.22,13.22,13.2,13.22,553200.0,10.0059,10.0059,9.9907,10.0059,553200.0
2007-07-18 13:20:00,13.22,13.25,13.21,13.24,801800.0,10.0059,10.0286,9.9983,10.021,801800.0
2007-07-18 13:25:00,13.24,13.25,13.21,13.24,382600.0,10.021,10.0286,9.9983,10.021,382600.0
2007-07-18 13:30:00,13.24,13.24,13.22,13.22,259800.0,10.021,10.021,10.0059,10.0059,259800.0
2007-07-18 13:35:00,13.22,13.22,13.22,13.22,197000.0,10.0059,10.0059,10.0059,10.0059,197000.0
2007-07-18 13:40:00,13.22,13.22,13.21,13.21,297800.0,10.0059,10.0059,9.9983,9.9983,297800.0
2007-07-18 13:45:00,13.22,13.24,13.21,13.24,297600.0,10.0059,10.021,9.9983,10.021,297600.0
2007-07-18 13:50:00,13.24,13.25,13.22,13.22,775400.0,10.021,10.0286,10.0059,10.0059,775400.0
2007-07-18 13:55:00,13.22,13.22,13.2,13.22,594800.0,10.0059,10.0059,9.9907,10.0059,594800.0
2007-07-18 14:00:00,13.21,13.22,13.2,13.2,766000.0,9.9983,10.0059,9.9907,9.9907,766000.0
2007-07-18 14:05:00,13.2,13.21,13.2,13.2,333400.0,9.9907,9.9983,9.9907,9.9907,333400.0
2007-07-18 14:10:00,13.2,13.2,13.18,13.18,415800.0,9.9907,9.9907,9.9756,9.9756,415800.0
2007-07-18 14:15:00,13.18,13.19,13.17,13.18,721200.0,9.9756,9.9832,9.968,9.9756,721200.0
2007-07-18 14:20:00,13.18,13.2,13.18,13.2,744400.0,9.9756,9.9907,9.9756,9.9907,744400.0
2007-07-18 14:25:00,13.2,13.2,13.19,13.19,132000.0,9.9907,9.9907,9.9832,9.9832,132000.0
2007-07-18 14:30:00,13.19,13.2,13.19,13.2,203800.0,9.9832,9.9907,9.9832,9.9907,203800.0
2007-07-18 14:35:00,13.2,13.2,13.2,13.2,202200.0,9.9907,9.9907,9.9907,9.9907,202200.0
2007-07-18 14:40:00,13.2,13.2,13.2,13.2,295400.0,9.9907,9.9907,9.9907,9.9907,295400.0
2007-07-18 14:45:00,13.2,13.2,13.18,13.18,245400.0,9.9907,9.9907,9.9756,9.9756,245400.0
2007-07-18 14:50:00,13.18,13.2,13.18,13.19,376600.0,9.9756,9.9907,9.9756,9.9832,376600.0
2007-07-18 14:55:00,13.19,13.2,13.17,13.2,522400.0,9.9832,9.9907,9.968,9.9907,522400.0
2007-07-18 15:00:00,13.2,13.2,13.18,13.18,276400.0,9.9907,9.9907,9.9756,9.9756,276400.0
2007-07-18 15:05:00,13.19,13.19,13.18,13.19,245400.0,9.9832,9.9832,9.9756,9.9832,245400.0
2007-07-18 15:10:00,13.19,13.19,13.19,13.19,179800.0,9.9832,9.9832,9.9832,9.9832,179800.0
2007-07-18 15:15:00,13.19,13.2,13.19,13.2,277200.0,9.9832,9.9907,9.9832,9.9907,277200.0
2007-07-18 15:20:00,13.2,13.2,13.19,13.2,564000.0,9.9907,9.9907,9.9832,9.9907,564000.0
2007-07-18 15:25:00,13.2,13.21,13.19,13.2,781200.0,9.9907,9.9983,9.9832,9.9907,781200.0
2007-07-18 15:30:00,13.2,13.21,13.2,13.21,338000.0,9.9907,9.9983,9.9907,9.9983,338000.0
2007-07-18 15:35:00,13.21,13.22,13.21,13.21,1089600.0,9.9983,10.0059,9.9983,9.9983,1089600.0
2007-07-18 15:40:00,13.21,13.21,13.19,13.2,484800.0,9.9983,9.9983,9.9832,9.9907,484800.0
2007-07-18 15:45:00,13.2,13.24,13.19,13.24,1028400.0,9.9907,10.021,9.9832,10.021,1028400.0
2007-07-18 15:50:00,13.24,13.25,13.22,13.25,1217200.0,10.021,10.0286,10.0059,10.0286,1217200.0
2007-07-18 15:55:00,13.24,13.27,13.24,13.26,1374800.0,10.021,10.0437,10.021,10.0361,1374800.0
2007-07-19 09:30:00,13.37,13.45,13.34,13.42,1506600.0,10.1194,10.18,10.0967,10.1572,1506600.0
2007-07-19 09:35:00,13.42,13.43,13.38,13.39,367800.0,10.1572,10.1648,10.127,10.1345,367800.0
2007-07-19 09:40:00,13.39,13.49,13.38,13.47,1479000.0,10.1345,10.2102,10.127,10.1951,1479000.0
2007-07-19 09:45:00,13.48,13.52,13.47,13.49,1383400.0,10.2027,10.2329,10.1951,10.2102,1383400.0
2007-07-19 09:50:00,13.49,13.49,13.45,13.46,1020600.0,10.2102,10.2102,10.18,10.1875,1020600.0
2007-07-19 09:55:00,13.46,13.51,13.45,13.5,497400.0,10.1875,10.2254,10.18,10.2178,497400.0
2007-07-19 10:00:00,13.51,13.59,13.49,13.59,1692200.0,10.2254,10.2859,10.2102,10.2859,1692200.0
2007-07-19 10:05:00,13.59,13.62,13.56,13.62,1610600.0,10.2859,10.3086,10.2632,10.3086,1610600.0
2007-07-19 10:10:00,13.62,13.68,13.59,13.65,1668400.0,10.3086,10.354,10.2859,10.3313,1668400.0
2007-07-19 10:15:00,13.66,13.72,13.65,13.69,1028000.0,10.3389,10.3843,10.3313,10.3616,1028000.0
2007-07-19 10:20:00,13.69,13.7,13.65,13.68,905000.0,10.3616,10.3692,10.3313,10.354,905000.0
2007-07-19 10:25:00,13.68,13.74,13.67,13.74,1207800.0,10.354,10.3994,10.3465,10.3994,1207800.0
2007-07-19 10:30:00,13.74,13.77,13.72,13.74,1688200.0,10.3994,10.4222,10.3843,10.3994,1688200.0
2007-07-19 10:35:00,13.74,13.78,13.72,13.77,804600.0,10.3994,10.4297,10.3843,10.4222,804600.0
2007-07-19 10:40:00,13.77,13.78,13.74,13.75,802400.0,10.4222,10.4297,10.3994,10.407,802400.0
2007-07-19 10:45:00,13.74,13.76,13.72,13.73,1626800.0,10.3994,10.4146,10.3843,10.3919,1626800.0
2007-07-19 10:50:00,13.73,13.73,13.63,13.65,1198200.0,10.3919,10.3919,10.3162,10.3313,1198200.0
2007-07-19 10:55:00,13.65,13.66,13.63,13.63,617000.0,10.3313,10.3389,10.3162,10.3162,617000.0
2007-07-19 11:00:00,13.63,13.68,13.59,13.63,885600.0,10.3162,10.354,10.2859,10.3162,885600.0
2007-07-19 11:05:00,13.62,13.64,13.59,13.62,735200.0,10.3086,10.3238,10.2859,10.3086,735200.0
2007-07-19 11:10:00,13.62,13.66,13.6,13.66,889000.0,10.3086,10.3389,10.2935,10.3389,889000.0
2007-07-19 11:15:00,13.66,13.71,13.65,13.71,658200.0,10.3389,10.3767,10.3313,10.3767,658200.0
2007-07-19 11:20:00,13.71,13.73,13.7,13.72,796000.0,10.3767,10.3919,10.3692,10.3843,796000.0
2007-07-19 11:25:00,13.72,13.74,13.72,13.73,383000.0,10.3843,10.3994,10.3843,10.3919,383000.0
2007-07-19 11:30:00,13.72,13.73,13.64,13.68,594800.0,10.3843,10.3919,10.3238,10.354,594800.0
2007-07-19 11:35:00,13.68,13.69,13.67,13.68,284400.0,10.354,10.3616,10.3465,10.354,284400.0
2007-07-19 11:40:00,13.68,13.69,13.67,13.69,641400.0,10.354,10.3616,10.3465,10.3616,641400.0
2007-07-19 11:45:00,13.69,13.71,13.69,13.71,226600.0,10.3616,10.3767,10.3616,10.3767,226600.0
2007-07-19 11:50:00,13.71,13.72,13.7,13.71,316400.0,10.3767,10.3843,10.3692,10.3767,316400.0
2007-07-19 11:55:00,13.7,13.74,13.7,13.73,332200.0,10.3692,10.3994,10.3692,10.3919,332200.0
2007-07-19 12:00:00,13.72,13.74,13.7,13.72,375400.0,10.3843,10.3994,10.3692,10.3843,375400.0
2007-07-19 12:05:00,13.72,13.73,13.7,13.72,389600.0,10.3843,10.3919,10.3692,10.3843,389600.0
2007-07-19 12:10:00,13.72,13.73,13.71,13.72,769000.0,10.3843,10.3919,10.3767,10.3843,769000.0
2007-07-19 12:15:00,13.72,13.73,13.72,13.72,330800.0,10.3843,10.3919,10.3843,10.3843,330800.0
2007-07-19 12:20:00,13.72,13.74,13.7,13.72,618200.0,10.3843,10.3994,10.3692,10.3843,618200.0
2007-07-19 12:25:00,13.73,13.73,13.69,13.69,628200.0,10.3919,10.3919,10.3616,10.3616,628200.0
2007-07-19 12:30:00,13.69,13.72,13.67,13.72,422000.0,10.3616,10.3843,10.3465,10.3843,422000.0
2007-07-19 12:35:00,13.71,13.74,13.7,13.73,471800.0,10.3767,10.3994,10.3692,10.3919,471800.0
2007-07-19 12:40:00,13.74,13.76,13.72,13.73,867200.0,10.3994,10.4146,10.3843,10.3919,867200.0
2007-07-19 12:45:00,13.72,13.74,13.72,13.73,206000.0,10.3843,10.3994,10.3843,10.3919,206000.0
2007-07-19 12:50:00,13.72,13.76,13.72,13.76,368000.0,10.3843,10.4146,10.3843,10.4146,368000.0
2007-07-19 12:55:00,13.76,13.76,13.69,13.74,619200.0,10.4146,10.4146,10.3616,10.3994,619200.0
2007-07-19 13:00:00,13.74,13.76,13.73,13.76,1081400.0,10.3994,10.4146,10.3919,10.4146,1081400.0
2007-07-19 13:05:00,13.75,13.78,13.75,13.77,941000.0,10.407,10.4297,10.407,10.4222,941000.0
2007-07-19 13:10:00,13.77,13.79,13.77,13.79,1311400.0,10.4222,10.4373,10.4222,10.4373,1311400.0
2007-07-19 13:15:00,13.78,13.79,13.7,13.79,750600.0,10.4297,10.4373,10.3692,10.4373,750600.0
2007-07-19 13:20:00,13.79,13.79,13.78,13.79,614600.0,10.4373,10.4373,10.4297,10.4373,614600.0
2007-07-19 13:25:00,13.79,13.79,13.77,13.77,522200.0,10.4373,10.4373,10.4222,10.4222,522200.0
2007-07-19 13:30:00,13.77,13.78,13.76,13.78,472000.0,10.4222,10.4297,10.4146,10.4297,472000.0
2007-07-19 13:35:00,13.78,13.79,13.77,13.79,493400.0,10.4297,10.4373,10.4222,10.4373,493400.0
2007-07-19 13:40:00,13.79,13.8,13.78,13.79,611600.0,10.4373,10.4449,10.4297,10.4373,611600.0
2007-07-19 13:45:00,13.78,13.84,13.78,13.83,630000.0,10.4297,10.4751,10.4297,10.4676,630000.0
2007-07-19 13:50:00,13.83,13.84,13.81,13.84,976800.0,10.4676,10.4751,10.4524,10.4751,976800.0
2007-07-19 13:55:00,13.84,13.85,13.81,13.83,591800.0,10.4751,10.4827,10.4524,10.4676,591800.0
2007-07-19 14:00:00,13.83,13.87,13.82,13.86,816200.0,10.4676,10.4978,10.46,10.4903,816200.0
2007-07-19 14:05:00,13.86,13.9,13.85,13.88,954800.0,10.4903,10.5205,10.4827,10.5054,954800.0
2007-07-19 14:10:00,13.88,13.91,13.87,13.88,824600.0,10.5054,10.5281,10.4978,10.5054,824600.0
2007-07-19 14:15:00,13.88,13.9,13.86,13.87,1065000.0,10.5054,10.5205,10.4903,10.4978,1065000.0
2007-07-19 14:20:00,13.87,13.88,13.85,13.86,479000.0,10.4978,10.5054,10.4827,10.4903,479000.0
2007-07-19 14:25:00,13.87,13.91,13.85,13.88,1122800.0,10.4978,10.5281,10.4827,10.5054,1122800.0
2007-07-19 14:30:00,13.88,13.9,13.85,13.88,620000.0,10.5054,10.5205,10.4827,10.5054,620000.0
2007-07-19 14:35:00,13.87,13.92,13.86,13.9,706000.0,10.4978,10.5357,10.4903,10.5205,706000.0
2007-07-19 14:40:00,13.9,13.97,13.9,13.97,853200.0,10.5205,10.5735,10.5205,10.5735,853200.0
2007-07-19 14:45:00,13.97,14.09,13.97,14.08,1844600.0,10.5735,10.6644,10.5735,10.6568,1844600.0
2007-07-19 14:50:00,14.08,14.08,13.99,13.99,1321800.0,10.6568,10.6568,10.5887,10.5887,1321800.0
2007-07-19 14:55:00,13.99,13.99,13.95,13.99,707000.0,10.5887,10.5887,10.5584,10.5887,707000.0
2007-07-19 15:00:00,13.99,14.02,13.98,14.0,706200.0,10.5887,10.6114,10.5811,10.5962,706200.0
2007-07-19 15:05:00,14.0,14.03,13.99,14.02,818000.0,10.5962,10.6189,10.5887,10.6114,818000.0
2007-07-19 15:10:00,14.02,14.06,14.02,14.06,863600.0,10.6114,10.6416,10.6114,10.6416,863600.0
2007-07-19 15:15:00,14.06,14.09,14.05,14.06,1307200.0,10.6416,10.6644,10.6341,10.6416,1307200.0
2007-07-19 15:20:00,14.07,14.08,14.03,14.03,1000600.0,10.6492,10.6568,10.6189,10.6189,1000600.0
2007-07-19 15:25:00,14.03,14.04,14.01,14.02,1047600.0,10.6189,10.6265,10.6038,10.6114,1047600.0
2007-07-19 15:30:00,14.02,14.02,13.99,13.99,772800.0,10.6114,10.6114,10.5887,10.5887,772800.0
2007-07-19 15:35:00,13.99,14.01,13.97,13.98,1315800.0,10.5887,10.6038,10.5735,10.5811,1315800.0
2007-07-19 15:40:00,13.97,13.98,13.95,13.96,1296800.0,10.5735,10.5811,10.5584,10.566,1296800.0
2007-07-19 15:45:00,13.95,13.96,13.89,13.91,2781000.0,10.5584,10.566,10.513,10.5281,2781000.0
2007-07-19 15:50:00,13.91,13.93,13.87,13.87,2455200.0,10.5281,10.5433,10.4978,10.4978,2455200.0
2007-07-19 15:55:00,13.88,13.91,13.86,13.86,3048600.0,10.5054,10.5281,10.4903,10.4903,3048600.0
2007-07-20 09:30:00,13.99,13.99,13.83,13.91,4497600.0,10.5887,10.5887,10.4676,10.5281,4497600.0
2007-07-20 09:35:00,13.91,14.0,13.88,13.99,759800.0,10.5281,10.5962,10.5054,10.5887,759800.0
2007-07-20 09:40:00,13.99,13.99,13.94,13.96,447000.0,10.5887,10.5887,10.5508,10.566,447000.0
2007-07-20 09:45:00,13.96,13.99,13.94,13.97,486200.0,10.566,10.5887,10.5508,10.5735,486200.0
2007-07-20 09:50:00,13.98,14.06,13.97,14.04,932400.0,10.5811,10.6416,10.5735,10.6265,932400.0
2007-07-20 09:55:00,14.04,14.04,13.86,13.9,1025000.0,10.6265,10.6265,10.4903,10.5205,1025000.0
2007-07-20 10:00:00,13.9,13.97,13.88,13.96,858200.0,10.5205,10.5735,10.5054,10.566,858200.0
2007-07-20 10:05:00,13.96,13.98,13.95,13.95,471400.0,10.566,10.5811,10.5584,10.5584,471400.0
2007-07-20 10:10:00,13.95,13.96,13.89,13.92,599000.0,10.5584,10.566,10.513,10.5357,599000.0
2007-07-20 10:15:00,13.92,13.93,13.9,13.9,324600.0,10.5357,10.5433,10.5205,10.5205,324600.0
2007-07-20 10:20:00,13.9,13.92,13.89,13.9,613600.0,10.5205,10.5357,10.513,10.5205,613600.0
2007-07-20 10:25:00,13.9,13.95,13.88,13.95,845000.0,10.5205,10.5584,10.5054,10.5584,845000.0
2007-07-20 10:30:00,13.95,13.97,13.9,13.91,396800.0,10.5584,10.5735,10.5205,10.5281,396800.0
2007-07-20 10:35:00,13.9,13.91,13.86,13.88,353600.0,10.5205,10.5281,10.4903,10.5054,353600.0
2007-07-20 10:40:00,13.88,13.88,13.83,13.83,391600.0,10.5054,10.5054,10.4676,10.4676,391600.0
2007-07-20 10:45:00,13.83,13.83,13.78,13.79,546200.0,10.4676,10.4676,10.4297,10.4373,546200.0
2007-07-20 10:50:00,13.79,13.8,13.78,13.78,257200.0,10.4373,10.4449,10.4297,10.4297,257200.0
2007-07-20 10:55:00,13.78,13.8,13.78,13.8,274400.0,10.4297,10.4449,10.4297,10.4449,274400.0
2007-07-20 11:00:00,13.8,13.81,13.77,13.77,278400.0,10.4449,10.4524,10.4222,10.4222,278400.0
2007-07-20 11:05:00,13.77,13.8,13.76,13.8,654600.0,10.4222,10.4449,10.4146,10.4449,654600.0
2007-07-20 11:10:00,13.8,13.81,13.78,13.79,258200.0,10.4449,10.4524,10.4297,10.4373,258200.0
2007-07-20 11:15:00,13.79,13.8,13.77,13.77,197400.0,10.4373,10.4449,10.4222,10.4222,197400.0
2007-07-20 11:20:00,13.77,13.77,13.72,13.74,552200.0,10.4222,10.4222,10.3843,10.3994,552200.0
2007-07-20 11:25:00,13.74,13.76,13.74,13.76,234400.0,10.3994,10.4146,10.3994,10.4146,234400.0
2007-07-20 11:30:00,13.76,13.76,13.75,13.76,153800.0,10.4146,10.4146,10.407,10.4146,153800.0
2007-07-20 11:35:00,13.76,13.77,13.7,13.7,319000.0,10.4146,10.4222,10.3692,10.3692,319000.0
2007-07-20 11:40:00,13.7,13.72,13.7,13.71,265400.0,10.3692,10.3843,10.3692,10.3767,265400.0
2007-07-20 11:45:00,13.7,13.85,13.7,13.71,358000.0,10.3692,10.4827,10.3692,10.3767,358000.0
2007-07-20 11:50:00,13.71,13.72,13.7,13.71,293200.0,10.3767,10.3843,10.3692,10.3767,293200.0
2007-07-20 11:55:00,13.71,13.72,13.7,13.71,182600.0,10.3767,10.3843,10.3692,10.3767,182600.0
2007-07-20 12:00:00,13.7,13.71,13.7,13.7,276600.0,10.3692,10.3767,10.3692,10.3692,276600.0
2007-07-20 12:05:00,13.7,13.74,13.7,13.74,387200.0,10.3692,10.3994,10.3692,10.3994,387200.0
2007-07-20 12:10:00,13.73,13.75,13.72,13.75,352800.0,10.3919,10.407,10.3843,10.407,352800.0
2007-07-20 12:15:00,13.74,13.75,13.72,13.72,298400.0,10.3994,10.407,10.3843,10.3843,298400.0
2007-07-20 12:20:00,13.72,13.75,13.72,13.74,169000.0,10.3843,10.407,10.3843,10.3994,169000.0
2007-07-20 12:25:00,13.74,13.76,13.74,13.75,202400.0,10.3994,10.4146,10.3994,10.407,202400.0
2007-07-20 12:30:00,13.74,13.77,13.74,13.76,160200.0,10.3994,10.4222,10.3994,10.4146,160200.0
2007-07-20 12:35:00,13.76,13.78,13.76,13.77,251600.0,10.4146,10.4297,10.4146,10.4222,251600.0
2007-07-20 12:40:00,13.77,13.77,13.76,13.76,125400.0,10.4222,10.4222,10.4146,10.4146,125400.0
2007-07-20 12:45:00,13.76,13.76,13.74,13.74,264400.0,10.4146,10.4146,10.3994,10.3994,264400.0
2007-07-20 12:50:00,13.74,13.74,13.72,13.73,141400.0,10.3994,10.3994,10.3843,10.3919,141400.0
2007-07-20 12:55:00,13.73,13.73,13.7,13.71,316800.0,10.3919,10.3919,10.3692,10.3767,316800.0
2007-07-20 13:00:00,13.71,13.71,13.7,13.7,250800.0,10.3767,10.3767,10.3692,10.3692,250800.0
2007-07-20 13:05:00,13.71,13.75,13.7,13.74,405600.0,10.3767,10.407,10.3692,10.3994,405600.0
2007-07-20 13:10:00,13.74,13.76,13.74,13.76,185400.0,10.3994,10.4146,10.3994,10.4146,185400.0
2007-07-20 13:15:00,13.75,13.76,13.75,13.75,143000.0,10.407,10.4146,10.407,10.407,143000.0
2007-07-20 13:20:00,13.76,13.76,13.74,13.76,97200.0,10.4146,10.4146,10.3994,10.4146,97200.0
2007-07-20 13:25:00,13.75,13.76,13.74,13.76,156000.0,10.407,10.4146,10.3994,10.4146,156000.0
2007-07-20 13:30:00,13.76,13.76,13.75,13.76,173400.0,10.4146,10.4146,10.407,10.4146,173400.0
2007-07-20 13:35:00,13.75,13.77,13.75,13.77,181400.0,10.407,10.4222,10.407,10.4222,181400.0
2007-07-20 13:40:00,13.78,13.81,13.77,13.81,343800.0,10.4297,10.4524,10.4222,10.4524,343800.0
2007-07-20 13:45:00,13.81,13.84,13.81,13.83,598200.0,10.4524,10.4751,10.4524,10.4676,598200.0
2007-07-20 13:50:00,13.83,13.85,13.82,13.85,465600.0,10.4676,10.4827,10.46,10.4827,465600.0
2007-07-20 13:55:00,13.85,13.86,13.84,13.84,335200.0,10.4827,10.4903,10.4751,10.4751,335200.0
2007-07-20 14:00:00,13.85,13.85,13.83,13.85,216200.0,10.4827,10.4827,10.4676,10.4827,216200.0
2007-07-20 14:05:00,13.85,13.9,13.84,13.88,340600.0,10.4827,10.5205,10.4751,10.5054,340600.0
2007-07-20 14:10:00,13.87,13.88,13.83,13.83,234000.0,10.4978,10.5054,10.4676,10.4676,234000.0
2007-07-20 14:15:00,13.83,13.87,13.83,13.84,370400.0,10.4676,10.4978,10.4676,10.4751,370400.0
2007-07-20 14:20:00,13.84,13.86,13.83,13.85,251000.0,10.4751,10.4903,10.4676,10.4827,251000.0
2007-07-20 14:25:00,13.85,13.85,13.83,13.84,247800.0,10.4827,10.4827,10.4676,10.4751,247800.0
2007-07-20 14:30:00,13.84,13.85,13.83,13.85,251200.0,10.4751,10.4827,10.4676,10.4827,251200.0
2007-07-20 14:35:00,13.85,13.85,13.83,13.84,384800.0,10.4827,10.4827,10.4676,10.4751,384800.0
2007-07-20 14:40:00,13.84,13.85,13.83,13.85,336400.0,10.4751,10.4827,10.4676,10.4827,336400.0
2007-07-20 14:45:00,13.85,13.87,13.84,13.86,287800.0,10.4827,10.4978,10.4751,10.4903,287800.0
2007-07-20 14:50:00,13.87,13.87,13.84,13.84,185000.0,10.4978,10.4978,10.4751,10.4751,185000.0
2007-07-20 14:55:00,13.84,13.86,13.84,13.86,189000.0,10.4751,10.4903,10.4751,10.4903,189000.0
2007-07-20 15:00:00,13.86,13.88,13.86,13.87,175200.0,10.4903,10.5054,10.4903,10.4978,175200.0
2007-07-20 15:05:00,13.88,13.88,13.84,13.84,354000.0,10.5054,10.5054,10.4751,10.4751,354000.0
2007-07-20 15:10:00,13.84,13.86,13.84,13.84,486000.0,10.4751,10.4903,10.4751,10.4751,486000.0
2007-07-20 15:15:00,13.84,13.87,13.84,13.87,306400.0,10.4751,10.4978,10.4751,10.4978,306400.0
2007-07-20 15:20:00,13.87,13.9,13.87,13.89,675200.0,10.4978,10.5205,10.4978,10.513,675200.0
2007-07-20 15:25:00,13.89,13.9,13.88,13.9,608400.0,10.513,10.5205,10.5054,10.5205,608400.0
2007-07-20 15:30:00,13.9,13.92,13.87,13.87,532400.0,10.5205,10.5357,10.4978,10.4978,532400.0
2007-07-20 15:35:00,13.87,13.88,13.84,13.85,460400.0,10.4978,10.5054,10.4751,10.4827,460400.0
2007-07-20 15:40:00,13.84,13.85,13.84,13.85,605000.0,10.4751,10.4827,10.4751,10.4827,605000.0
2007-07-20 15:45:00,13.85,13.85,13.83,13.84,697000.0,10.4827,10.4827,10.4676,10.4751,697000.0
2007-07-20 15:50:00,13.84,13.85,13.83,13.84,1370200.0,10.4751,10.4827,10.4676,10.4751,1370200.0
2007-07-20 15:55:00,13.84,13.86,13.84,13.86,1130600.0,10.4751,10.4903,10.4751,10.4903,1130600.0
2007-07-23 09:30:00,13.99,14.06,13.9,14.05,785200.0,10.5887,10.6416,10.5205,10.6341,785200.0
2007-07-23 09:35:00,14.06,14.2,14.06,14.18,1151600.0,10.6416,10.7476,10.6416,10.7325,1151600.0
2007-07-23 09:40:00,14.18,14.19,14.1,14.1,751800.0,10.7325,10.74,10.6719,10.6719,751800.0
2007-07-23 09:45:00,14.1,14.11,14.05,14.05,333800.0,10.6719,10.6795,10.6341,10.6341,333800.0
2007-07-23 09:50:00,14.05,14.08,14.04,14.06,342200.0,10.6341,10.6568,10.6265,10.6416,342200.0
2007-07-23 09:55:00,14.06,14.1,14.04,14.04,309800.0,10.6416,10.6719,10.6265,10.6265,309800.0
2007-07-23 10:00:00,14.05,14.08,14.04,14.05,401000.0,10.6341,10.6568,10.6265,10.6341,401000.0
2007-07-23 10:05:00,14.05,14.06,14.04,14.05,454600.0,10.6341,10.6416,10.6265,10.6341,454600.0
2007-07-23 10:10:00,14.05,14.06,14.03,14.04,250200.0,10.6341,10.6416,10.6189,10.6265,250200.0
2007-07-23 10:15:00,14.04,14.06,14.04,14.04,190200.0,10.6265,10.6416,10.6265,10.6265,190200.0
2007-07-23 10:20:00,14.04,14.05,14.03,14.05,498000.0,10.6265,10.6341,10.6189,10.6341,498000.0
2007-07-23 10:25:00,14.05,14.07,14.04,14.06,243400.0,10.6341,10.6492,10.6265,10.6416,243400.0
2007-07-23 10:30:00,14.06,14.07,14.04,14.06,345800.0,10.6416,10.6492,10.6265,10.6416,345800.0
2007-07-23 10:35:00,14.06,14.06,14.05,14.05,185000.0,10.6416,10.6416,10.6341,10.6341,185000.0
2007-07-23 10:40:00,14.06,14.08,14.06,14.07,447400.0,10.6416,10.6568,10.6416,10.6492,447400.0
2007-07-23 10:45:00,14.06,14.08,14.06,14.06,269600.0,10.6416,10.6568,10.6416,10.6416,269600.0
2007-07-23 10:50:00,14.07,14.08,14.07,14.08,301800.0,10.6492,10.6568,10.6492,10.6568,301800.0
2007-07-23 10:55:00,14.08,14.09,14.07,14.08,304800.0,10.6568,10.6644,10.6492,10.6568,304800.0
2007-07-23 11:00:00,14.08,14.11,14.08,14.1,591000.0,10.6568,10.6795,10.6568,10.6719,591000.0
2007-07-23 11:05:00,14.1,14.11,14.1,14.11,318200.0,10.6719,10.6795,10.6719,10.6795,318200.0
2007-07-23 11:10:00,14.11,14.11,14.09,14.11,415600.0,10.6795,10.6795,10.6644,10.6795,415600.0
2007-07-23 11:15:00,14.11,14.13,14.1,14.11,419400.0,10.6795,10.6946,10.6719,10.6795,419400.0
2007-07-23 11:20:00,14.11,14.13,14.11,14.13,334600.0,10.6795,10.6946,10.6795,10.6946,334600.0
2007-07-23 11:25:00,14.13,14.13,14.12,14.13,214600.0,10.6946,10.6946,10.6871,10.6946,214600.0
2007-07-23 11:30:00,14.13,14.15,14.13,14.15,238000.0,10.6946,10.7098,10.6946,10.7098,238000.0
2007-07-23 11:35:00,14.15,14.15,14.09,14.09,532200.0,10.7098,10.7098,10.6644,10.6644,532200.0
2007-07-23 11:40:00,14.1,14.13,14.09,14.09,508600.0,10.6719,10.6946,10.6644,10.6644,508600.0
2007-07-23 11:45:00,14.09,14.1,14.06,14.06,337800.0,10.6644,10.6719,10.6416,10.6416,337800.0
2007-07-23 11:50:00,14.06,14.09,14.05,14.08,230800.0,10.6416,10.6644,10.6341,10.6568,230800.0
2007-07-23 11:55:00,14.08,14.08,14.05,14.05,291200.0,10.6568,10.6568,10.6341,10.6341,291200.0
2007-07-23 12:00:00,14.05,14.06,14.05,14.05,362800.0,10.6341,10.6416,10.6341,10.6341,362800.0
2007-07-23 12:05:00,14.05,14.08,14.04,14.08,889400.0,10.6341,10.6568,10.6265,10.6568,889400.0
2007-07-23 12:10:00,14.08,14.11,14.08,14.09,791600.0,10.6568,10.6795,10.6568,10.6644,791600.0
2007-07-23 12:15:00,14.09,14.1,14.08,14.09,153600.0,10.6644,10.6719,10.6568,10.6644,153600.0
2007-07-23 12:20:00,14.09,14.1,14.08,14.1,152400.0,10.6644,10.6719,10.6568,10.6719,152400.0
2007-07-23 12:25:00,14.1,14.11,14.1,14.1,264800.0,10.6719,10.6795,10.6719,10.6719,264800.0
2007-07-23 12:30:00,14.1,14.11,14.1,14.11,81400.0,10.6719,10.6795,10.6719,10.6795,81400.0
2007-07-23 12:35:00,14.11,14.12,14.11,14.12,97800.0,10.6795,10.6871,10.6795,10.6871,97800.0
2007-07-23 12:40:00,14.12,14.12,14.11,14.11,68800.0,10.6871,10.6871,10.6795,10.6795,68800.0
2007-07-23 12:45:00,14.11,14.11,14.07,14.08,335400.0,10.6795,10.6795,10.6492,10.6568,335400.0
2007-07-23 12:50:00,14.07,14.1,14.07,14.08,800600.0,10.6492,10.6719,10.6492,10.6568,800600.0
2007-07-23 12:55:00,14.08,14.09,14.08,14.08,396400.0,10.6568,10.6644,10.6568,10.6568,396400.0
2007-07-23 13:00:00,14.08,14.09,14.05,14.05,274600.0,10.6568,10.6644,10.6341,10.6341,274600.0
2007-07-23 13:05:00,14.06,14.06,14.04,14.04,277600.0,10.6416,10.6416,10.6265,10.6265,277600.0
2007-07-23 13:10:00,14.04,14.06,14.03,14.06,446000.0,10.6265,10.6416,10.6189,10.6416,446000.0
2007-07-23 13:15:00,14.06,14.06,14.06,14.06,137200.0,10.6416,10.6416,10.6416,10.6416,137200.0
2007-07-23 13:20:00,14.06,14.06,14.06,14.06,162800.0,10.6416,10.6416,10.6416,10.6416,162800.0
2007-07-23 13:25:00,14.06,14.06,14.04,14.05,231800.0,10.6416,10.6416,10.6265,10.6341,231800.0
2007-07-23 13:30:00,14.05,14.05,14.05,14.05,64000.0,10.6341,10.6341,10.6341,10.6341,64000.0
2007-07-23 13:35:00,14.05,14.07,14.05,14.06,151400.0,10.6341,10.6492,10.6341,10.6416,151400.0
2007-07-23 13:40:00,14.06,14.07,14.05,14.05,115400.0,10.6416,10.6492,10.6341,10.6341,115400.0
2007-07-23 13:45:00,14.06,14.06,14.06,14.06,262000.0,10.6416,10.6416,10.6416,10.6416,262000.0
2007-07-23 13:50:00,14.06,14.06,14.05,14.06,193200.0,10.6416,10.6416,10.6341,10.6416,193200.0
2007-07-23 13:55:00,14.06,14.06,14.05,14.06,337600.0,10.6416,10.6416,10.6341,10.6416,337600.0
2007-07-23 14:00:00,14.06,14.07,14.06,14.06,160000.0,10.6416,10.6492,10.6416,10.6416,160000.0
2007-07-23 14:05:00,14.06,14.06,14.05,14.05,204000.0,10.6416,10.6416,10.6341,10.6341,204000.0
2007-07-23 14:10:00,14.05,14.08,14.05,14.07,288400.0,10.6341,10.6568,10.6341,10.6492,288400.0
2007-07-23 14:15:00,14.07,14.11,14.06,14.1,468000.0,10.6492,10.6795,10.6416,10.6719,468000.0
2007-07-23 14:20:00,14.11,14.11,14.09,14.09,312400.0,10.6795,10.6795,10.6644,10.6644,312400.0
2007-07-23 14:25:00,14.09,14.1,14.08,14.09,222000.0,10.6644,10.6719,10.6568,10.6644,222000.0
2007-07-23 14:30:00,14.09,14.12,14.09,14.11,322200.0,10.6644,10.6871,10.6644,10.6795,322200.0
2007-07-23 14:35:00,14.12,14.13,14.11,14.13,213000.0,10.6871,10.6946,10.6795,10.6946,213000.0
2007-07-23 14:40:00,14.13,14.15,14.11,14.14,581400.0,10.6946,10.7098,10.6795,10.7022,581400.0
2007-07-23 14:45:00,14.15,14.15,14.13,14.13,608600.0,10.7098,10.7098,10.6946,10.6946,608600.0
2007-07-23 14:50:00,14.13,14.14,14.11,14.12,265600.0,10.6946,10.7022,10.6795,10.6871,265600.0
2007-07-23 14:55:00,14.11,14.12,14.1,14.12,294800.0,10.6795,10.6871,10.6719,10.6871,294800.0
2007-07-23 15:00:00,14.12,14.13,14.1,14.12,315000.0,10.6871,10.6946,10.6719,10.6871,315000.0
2007-07-23 15:05:00,14.12,14.15,14.11,14.14,508800.0,10.6871,10.7098,10.6795,10.7022,508800.0
2007-07-23 15:10:00,14.14,14.18,14.14,14.16,713600.0,10.7022,10.7325,10.7022,10.7173,713600.0
2007-07-23 15:15:00,14.16,14.17,14.14,14.15,348400.0,10.7173,10.7249,10.7022,10.7098,348400.0
2007-07-23 15:20:00,14.15,14.16,14.13,14.15,504600.0,10.7098,10.7173,10.6946,10.7098,504600.0
2007-07-23 15:25:00,14.15,14.15,14.13,14.15,349000.0,10.7098,10.7098,10.6946,10.7098,349000.0
2007-07-23 15:30:00,14.14,14.15,14.13,14.13,629000.0,10.7022,10.7098,10.6946,10.6946,629000.0
2007-07-23 15:35:00,14.13,14.13,14.09,14.09,746800.0,10.6946,10.6946,10.6644,10.6644,746800.0
2007-07-23 15:40:00,14.1,14.13,14.09,14.11,755600.0,10.6719,10.6946,10.6644,10.6795,755600.0
2007-07-23 15:45:00,14.11,14.12,14.08,14.09,554200.0,10.6795,10.6871,10.6568,10.6644,554200.0
2007-07-23 15:50:00,14.09,14.09,14.08,14.09,1030200.0,10.6644,10.6644,10.6568,10.6644,1030200.0
2007-07-23 15:55:00,14.09,14.1,14.07,14.09,1095800.0,10.6644,10.6719,10.6492,10.6644,1095800.0
2007-07-24 09:30:00,14.16,14.25,14.1,14.22,1868800.0,10.7173,10.7855,10.6719,10.7627,1868800.0
2007-07-24 09:35:00,14.22,14.25,14.2,14.22,766600.0,10.7627,10.7855,10.7476,10.7627,766600.0
2007-07-24 09:40:00,14.22,14.22,14.12,14.18,806800.0,10.7627,10.7627,10.6871,10.7325,806800.0
2007-07-24 09:45:00,14.18,14.21,14.16,14.19,488000.0,10.7325,10.7552,10.7173,10.74,488000.0
2007-07-24 09:50:00,14.19,14.19,14.15,14.17,656000.0,10.74,10.74,10.7098,10.7249,656000.0
2007-07-24 09:55:00,14.17,14.19,14.15,14.17,394800.0,10.7249,10.74,10.7098,10.7249,394800.0
2007-07-24 10:00:00,14.17,14.17,14.13,14.13,421000.0,10.7249,10.7249,10.6946,10.6946,421000.0
2007-07-24 10:05:00,14.13,14.13,13.99,14.01,987200.0,10.6946,10.6946,10.5887,10.6038,987200.0
2007-07-24 10:10:00,14.01,14.03,13.99,14.02,757200.0,10.6038,10.6189,10.5887,10.6114,757200.0
2007-07-24 10:15:00,14.02,14.05,14.01,14.03,409200.0,10.6114,10.6341,10.6038,10.6189,409200.0
2007-07-24 10:20:00,14.03,14.03,13.99,13.99,335200.0,10.6189,10.6189,10.5887,10.5887,335200.0
2007-07-24 10:25:00,13.99,14.0,13.97,13.99,380000.0,10.5887,10.5962,10.5735,10.5887,380000.0
2007-07-24 10:30:00,13.99,14.0,13.97,13.99,350200.0,10.5887,10.5962,10.5735,10.5887,350200.0
2007-07-24 10:35:00,13.99,14.07,13.99,14.07,746200.0,10.5887,10.6492,10.5887,10.6492,746200.0
2007-07-24 10:40:00,14.07,14.09,14.05,14.05,438200.0,10.6492,10.6644,10.6341,10.6341,438200.0
2007-07-24 10:45:00,14.05,14.05,14.04,14.04,287400.0,10.6341,10.6341,10.6265,10.6265,287400.0
2007-07-24 10:50:00,14.04,14.05,14.04,14.05,201400.0,10.6265,10.6341,10.6265,10.6341,201400.0
2007-07-24 10:55:00,14.05,14.05,14.03,14.03,170800.0,10.6341,10.6341,10.6189,10.6189,170800.0
2007-07-24 11:00:00,14.04,14.04,14.0,14.02,218800.0,10.6265,10.6265,10.5962,10.6114,218800.0
2007-07-24 11:05:00,14.02,14.03,14.02,14.03,118800.0,10.6114,10.6189,10.6114,10.6189,118800.0
2007-07-24 11:10:00,14.02,14.04,14.02,14.04,183800.0,10.6114,10.6265,10.6114,10.6265,183800.0
2007-07-24 11:15:00,14.04,14.07,14.02,14.03,680800.0,10.6265,10.6492,10.6114,10.6189,680800.0
2007-07-24 11:20:00,14.03,14.03,13.97,14.03,431200.0,10.6189,10.6189,10.5735,10.6189,431200.0
2007-07-24 11:25:00,14.03,14.05,14.02,14.03,158600.0,10.6189,10.6341,10.6114,10.6189,158600.0
2007-07-24 11:30:00,14.03,14.07,14.02,14.06,292400.0,10.6189,10.6492,10.6114,10.6416,292400.0
2007-07-24 11:35:00,14.05,14.06,14.05,14.05,232800.0,10.6341,10.6416,10.6341,10.6341,232800.0
2007-07-24 11:40:00,14.05,14.08,14.05,14.08,250400.0,10.6341,10.6568,10.6341,10.6568,250400.0
2007-07-24 11:45:00,14.07,14.07,14.05,14.06,184200.0,10.6492,10.6492,10.6341,10.6416,184200.0
2007-07-24 11:50:00,14.06,14.07,14.05,14.07,172600.0,10.6416,10.6492,10.6341,10.6492,172600.0
2007-07-24 11:55:00,14.07,14.07,14.05,14.07,238000.0,10.6492,10.6492,10.6341,10.6492,238000.0
2007-07-24 12:00:00,14.06,14.08,14.05,14.06,165600.0,10.6416,10.6568,10.6341,10.6416,165600.0
2007-07-24 12:05:00,14.06,14.06,14.0,14.01,260200.0,10.6416,10.6416,10.5962,10.6038,260200.0
2007-07-24 12:10:00,14.01,14.02,14.0,14.01,313000.0,10.6038,10.6114,10.5962,10.6038,313000.0
2007-07-24 12:15:00,14.01,14.06,14.0,14.06,192800.0,10.6038,10.6416,10.5962,10.6416,192800.0
2007-07-24 12:20:00,14.06,14.12,14.06,14.11,569400.0,10.6416,10.6871,10.6416,10.6795,569400.0
2007-07-24 12:25:00,14.11,14.15,14.11,14.14,430800.0,10.6795,10.7098,10.6795,10.7022,430800.0
2007-07-24 12:30:00,14.14,14.19,14.13,14.18,685400.0,10.7022,10.74,10.6946,10.7325,685400.0
2007-07-24 12:35:00,14.18,14.2,14.18,14.18,740000.0,10.7325,10.7476,10.7325,10.7325,740000.0
2007-07-24 12:40:00,14.18,14.19,14.18,14.19,160200.0,10.7325,10.74,10.7325,10.74,160200.0
2007-07-24 12:45:00,14.18,14.19,14.05,14.15,512200.0,10.7325,10.74,10.6341,10.7098,512200.0
2007-07-24 12:50:00,14.15,14.17,14.12,14.16,193400.0,10.7098,10.7249,10.6871,10.7173,193400.0
2007-07-24 12:55:00,14.17,14.17,14.13,14.17,186600.0,10.7249,10.7249,10.6946,10.7249,186600.0
2007-07-24 13:00:00,14.17,14.17,14.15,14.15,273000.0,10.7249,10.7249,10.7098,10.7098,273000.0
2007-07-24 13:05:00,14.15,14.17,14.15,14.16,188000.0,10.7098,10.7249,10.7098,10.7173,188000.0
2007-07-24 13:10:00,14.16,14.17,14.15,14.15,166000.0,10.7173,10.7249,10.7098,10.7098,166000.0
2007-07-24 13:15:00,14.15,14.17,14.14,14.15,164800.0,10.7098,10.7249,10.7022,10.7098,164800.0
2007-07-24 13:20:00,14.15,14.15,14.13,14.13,253000.0,10.7098,10.7098,10.6946,10.6946,253000.0
2007-07-24 13:25:00,14.13,14.13,14.13,14.13,115400.0,10.6946,10.6946,10.6946,10.6946,115400.0
2007-07-24 13:30:00,14.13,14.13,14.13,14.13,232400.0,10.6946,10.6946,10.6946,10.6946,232400.0
2007-07-24 13:35:00,14.13,14.17,14.13,14.15,197200.0,10.6946,10.7249,10.6946,10.7098,197200.0
2007-07-24 13:40:00,14.15,14.15,14.13,14.13,105400.0,10.7098,10.7098,10.6946,10.6946,105400.0
2007-07-24 13:45:00,14.13,14.15,14.13,14.14,275200.0,10.6946,10.7098,10.6946,10.7022,275200.0
2007-07-24 13:50:00,14.14,14.17,14.13,14.17,481400.0,10.7022,10.7249,10.6946,10.7249,481400.0
2007-07-24 13:55:00,14.17,14.19,14.16,14.19,260400.0,10.7249,10.74,10.7173,10.74,260400.0
2007-07-24 14:00:00,14.18,14.19,14.17,14.19,461000.0,10.7325,10.74,10.7249,10.74,461000.0
2007-07-24 14:05:00,14.19,14.2,14.18,14.19,321800.0,10.74,10.7476,10.7325,10.74,321800.0
2007-07-24 14:10:00,14.19,14.2,14.18,14.18,212000.0,10.74,10.7476,10.7325,10.7325,212000.0
2007-07-24 14:15:00,14.18,14.19,14.15,14.16,242400.0,10.7325,10.74,10.7098,10.7173,242400.0
2007-07-24 14:20:00,14.16,14.17,14.15,14.15,147800.0,10.7173,10.7249,10.7098,10.7098,147800.0
2007-07-24 14:25:00,14.15,14.15,14.13,14.14,135800.0,10.7098,10.7098,10.6946,10.7022,135800.0
2007-07-24 14:30:00,14.14,14.15,14.13,14.13,243600.0,10.7022,10.7098,10.6946,10.6946,243600.0
2007-07-24 14:35:00,14.13,14.13,14.09,14.11,356000.0,10.6946,10.6946,10.6644,10.6795,356000.0
2007-07-24 14:40:00,14.1,14.15,14.1,14.13,839600.0,10.6719,10.7098,10.6719,10.6946,839600.0
2007-07-24 14:45:00,14.13,14.16,14.13,14.15,294800.0,10.6946,10.7173,10.6946,10.7098,294800.0
2007-07-24 14:50:00,14.15,14.16,14.15,14.16,175600.0,10.7098,10.7173,10.7098,10.7173,175600.0
2007-07-24 14:55:00,14.16,14.18,14.15,14.17,367800.0,10.7173,10.7325,10.7098,10.7249,367800.0
2007-07-24 15:00:00,14.17,14.18,14.13,14.17,491000.0,10.7249,10.7325,10.6946,10.7249,491000.0
2007-07-24 15:05:00,14.17,14.17,14.13,14.14,427400.0,10.7249,10.7249,10.6946,10.7022,427400.0
2007-07-24 15:10:00,14.14,14.15,14.12,14.14,1044200.0,10.7022,10.7098,10.6871,10.7022,1044200.0
2007-07-24 15:15:00,14.13,14.15,14.12,14.13,1078400.0,10.6946,10.7098,10.6871,10.6946,1078400.0
2007-07-24 15:20:00,14.13,14.13,14.11,14.13,733800.0,10.6946,10.6946,10.6795,10.6946,733800.0
2007-07-24 15:25:00,14.12,14.12,14.1,14.11,571000.0,10.6871,10.6871,10.6719,10.6795,571000.0
2007-07-24 15:30:00,14.12,14.12,14.11,14.12,628000.0,10.6871,10.6871,10.6795,10.6871,628000.0
2007-07-24 15:35:00,14.12,14.13,14.11,14.13,604000.0,10.6871,10.6946,10.6795,10.6946,604000.0
2007-07-24 15:40:00,14.13,14.13,14.11,14.12,524200.0,10.6946,10.6946,10.6795,10.6871,524200.0
2007-07-24 15:45:00,14.11,14.13,14.11,14.12,552600.0,10.6795,10.6946,10.6795,10.6871,552600.0
2007-07-24 15:50:00,14.12,14.13,14.1,14.11,1110400.0,10.6871,10.6946,10.6719,10.6795,1110400.0
2007-07-24 15:55:00,14.1,14.15,14.1,14.15,2021600.0,10.6719,10.7098,10.6719,10.7098,2021600.0
2007-07-25 09:30:00,14.13,14.21,14.11,14.13,501800.0,10.6946,10.7552,10.6795,10.6946,501800.0
2007-07-25 09:35:00,14.13,14.13,14.06,14.06,308400.0,10.6946,10.6946,10.6416,10.6416,308400.0
2007-07-25 09:40:00,14.06,14.06,14.02,14.05,300200.0,10.6416,10.6416,10.6114,10.6341,300200.0
2007-07-25 09:45:00,14.05,14.06,14.03,14.03,145000.0,10.6341,10.6416,10.6189,10.6189,145000.0
2007-07-25 09:50:00,14.03,14.03,14.01,14.01,298600.0,10.6189,10.6189,10.6038,10.6038,298600.0
2007-07-25 09:55:00,14.01,14.01,13.98,14.0,385800.0,10.6038,10.6038,10.5811,10.5962,385800.0
2007-07-25 10:00:00,14.0,14.03,13.97,14.02,367200.0,10.5962,10.6189,10.5735,10.6114,367200.0
2007-07-25 10:05:00,14.02,14.04,14.0,14.01,239600.0,10.6114,10.6265,10.5962,10.6038,239600.0
2007-07-25 10:10:00,14.01,14.01,13.94,13.94,364800.0,10.6038,10.6038,10.5508,10.5508,364800.0
2007-07-25 10:15:00,13.94,13.95,13.9,13.94,362000.0,10.5508,10.5584,10.5205,10.5508,362000.0
2007-07-25 10:20:00,13.93,13.93,13.9,13.91,402800.0,10.5433,10.5433,10.5205,10.5281,402800.0
2007-07-25 10:25:00,13.92,13.98,13.88,13.95,683000.0,10.5357,10.5811,10.5054,10.5584,683000.0
2007-07-25 10:30:00,13.95,14.0,13.94,13.97,200200.0,10.5584,10.5962,10.5508,10.5735,200200.0
2007-07-25 10:35:00,13.97,13.97,13.9,13.95,223000.0,10.5735,10.5735,10.5205,10.5584,223000.0
2007-07-25 10:40:00,13.95,13.95,13.88,13.89,890200.0,10.5584,10.5584,10.5054,10.513,890200.0
2007-07-25 10:45:00,13.89,13.91,13.84,13.88,720600.0,10.513,10.5281,10.4751,10.5054,720600.0
2007-07-25 10:50:00,13.88,13.95,13.87,13.95,534600.0,10.5054,10.5584,10.4978,10.5584,534600.0
2007-07-25 10:55:00,13.95,13.96,13.93,13.95,428000.0,10.5584,10.566,10.5433,10.5584,428000.0
2007-07-25 11:00:00,13.95,14.0,13.94,13.99,234200.0,10.5584,10.5962,10.5508,10.5887,234200.0
2007-07-25 11:05:00,14.0,14.0,13.97,13.98,241800.0,10.5962,10.5962,10.5735,10.5811,241800.0
2007-07-25 11:10:00,13.98,14.0,13.97,13.99,117200.0,10.5811,10.5962,10.5735,10.5887,117200.0
2007-07-25 11:15:00,13.99,13.99,13.94,13.98,303800.0,10.5887,10.5887,10.5508,10.5811,303800.0
2007-07-25 11:20:00,13.99,14.0,13.97,14.0,486400.0,10.5887,10.5962,10.5735,10.5962,486400.0
2007-07-25 11:25:00,14.0,14.04,13.99,14.02,403000.0,10.5962,10.6265,10.5887,10.6114,403000.0
2007-07-25 11:30:00,14.02,14.03,14.0,14.0,244200.0,10.6114,10.6189,10.5962,10.5962,244200.0
2007-07-25 11:35:00,14.0,14.0,13.97,13.99,225600.0,10.5962,10.5962,10.5735,10.5887,225600.0
2007-07-25 11:40:00,13.99,13.99,13.96,13.99,418600.0,10.5887,10.5887,10.566,10.5887,418600.0
2007-07-25 11:45:00,13.99,13.99,13.95,13.96,225400.0,10.5887,10.5887,10.5584,10.566,225400.0
2007-07-25 11:50:00,13.95,13.97,13.94,13.96,182800.0,10.5584,10.5735,10.5508,10.566,182800.0
2007-07-25 11:55:00,13.96,13.97,13.93,13.94,133200.0,10.566,10.5735,10.5433,10.5508,133200.0
2007-07-25 12:00:00,13.94,13.97,13.94,13.97,224400.0,10.5508,10.5735,10.5508,10.5735,224400.0
2007-07-25 12:05:00,13.97,13.97,13.93,13.96,299200.0,10.5735,10.5735,10.5433,10.566,299200.0
2007-07-25 12:10:00,13.96,13.96,13.92,13.93,186400.0,10.566,10.566,10.5357,10.5433,186400.0
2007-07-25 12:15:00,13.94,13.96,13.92,13.93,126800.0,10.5508,10.566,10.5357,10.5433,126800.0
2007-07-25 12:20:00,13.93,13.96,13.93,13.96,89000.0,10.5433,10.566,10.5433,10.566,89000.0
2007-07-25 12:25:00,13.96,13.97,13.96,13.97,155200.0,10.566,10.5735,10.566,10.5735,155200.0
2007-07-25 12:30:00,13.97,13.98,13.96,13.96,130000.0,10.5735,10.5811,10.566,10.566,130000.0
2007-07-25 12:35:00,13.96,13.96,13.94,13.95,298000.0,10.566,10.566,10.5508,10.5584,298000.0
2007-07-25 12:40:00,13.94,13.95,13.92,13.92,219200.0,10.5508,10.5584,10.5357,10.5357,219200.0
2007-07-25 12:45:00,13.92,13.93,13.9,13.9,68400.0,10.5357,10.5433,10.5205,10.5205,68400.0
2007-07-25 12:50:00,13.9,13.91,13.87,13.9,379200.0,10.5205,10.5281,10.4978,10.5205,379200.0
2007-07-25 12:55:00,13.89,13.96,13.89,13.95,141000.0,10.513,10.566,10.513,10.5584,141000.0
2007-07-25 13:00:00,13.95,13.96,13.94,13.94,80800.0,10.5584,10.566,10.5508,10.5508,80800.0
2007-07-25 13:05:00,13.94,13.94,13.9,13.9,59200.0,10.5508,10.5508,10.5205,10.5205,59200.0
2007-07-25 13:10:00,13.91,13.93,13.88,13.9,209000.0,10.5281,10.5433,10.5054,10.5205,209000.0
2007-07-25 13:15:00,13.91,13.93,13.88,13.89,175600.0,10.5281,10.5433,10.5054,10.513,175600.0
2007-07-25 13:20:00,13.88,13.9,13.87,13.88,298800.0,10.5054,10.5205,10.4978,10.5054,298800.0
2007-07-25 13:25:00,13.88,13.9,13.88,13.88,144800.0,10.5054,10.5205,10.5054,10.5054,144800.0
2007-07-25 13:30:00,13.88,13.9,13.86,13.89,246200.0,10.5054,10.5205,10.4903,10.513,246200.0
2007-07-25 13:35:00,13.89,13.9,13.88,13.88,122800.0,10.513,10.5205,10.5054,10.5054,122800.0
2007-07-25 13:40:00,13.88,13.94,13.88,13.93,290600.0,10.5054,10.5508,10.5054,10.5433,290600.0
2007-07-25 13:45:00,13.93,13.93,13.91,13.91,159600.0,10.5433,10.5433,10.5281,10.5281,159600.0
2007-07-25 13:50:00,13.91,13.92,13.88,13.88,155800.0,10.5281,10.5357,10.5054,10.5054,155800.0
2007-07-25 13:55:00,13.88,13.9,13.88,13.88,174600.0,10.5054,10.5205,10.5054,10.5054,174600.0
2007-07-25 14:00:00,13.88,13.9,13.87,13.88,396000.0,10.5054,10.5205,10.4978,10.5054,396000.0
2007-07-25 14:05:00,13.88,13.91,13.87,13.89,195800.0,10.5054,10.5281,10.4978,10.513,195800.0
2007-07-25 14:10:00,13.89,13.95,13.88,13.95,284200.0,10.513,10.5584,10.5054,10.5584,284200.0
2007-07-25 14:15:00,13.95,13.97,13.92,13.93,314200.0,10.5584,10.5735,10.5357,10.5433,314200.0
2007-07-25 14:20:00,13.93,13.95,13.92,13.92,182400.0,10.5433,10.5584,10.5357,10.5357,182400.0
2007-07-25 14:25:00,13.92,13.93,13.9,13.91,235000.0,10.5357,10.5433,10.5205,10.5281,235000.0
2007-07-25 14:30:00,13.91,13.92,13.9,13.9,204400.0,10.5281,10.5357,10.5205,10.5205,204400.0
2007-07-25 14:35:00,13.9,13.92,13.89,13.9,312600.0,10.5205,10.5357,10.513,10.5205,312600.0
2007-07-25 14:40:00,13.89,13.9,13.88,13.9,132000.0,10.513,10.5205,10.5054,10.5205,132000.0
2007-07-25 14:45:00,13.9,13.9,13.88,13.88,196400.0,10.5205,10.5205,10.5054,10.5054,196400.0
2007-07-25 14:50:00,13.89,13.9,13.88,13.89,176000.0,10.513,10.5205,10.5054,10.513,176000.0
2007-07-25 14:55:00,13.89,13.9,13.88,13.9,209800.0,10.513,10.5205,10.5054,10.5205,209800.0
2007-07-25 15:00:00,13.9,13.96,13.9,13.93,389600.0,10.5205,10.566,10.5205,10.5433,389600.0
2007-07-25 15:05:00,13.93,13.97,13.93,13.97,321600.0,10.5433,10.5735,10.5433,10.5735,321600.0
2007-07-25 15:10:00,13.97,13.99,13.96,13.99,543000.0,10.5735,10.5887,10.566,10.5887,543000.0
2007-07-25 15:15:00,13.99,14.0,13.99,14.0,312800.0,10.5887,10.5962,10.5887,10.5962,312800.0
2007-07-25 15:20:00,14.0,14.02,13.99,13.99,382400.0,10.5962,10.6114,10.5887,10.5887,382400.0
2007-07-25 15:25:00,13.99,14.0,13.99,13.99,209800.0,10.5887,10.5962,10.5887,10.5887,209800.0
2007-07-25 15:30:00,13.99,13.99,13.97,13.99,186400.0,10.5887,10.5887,10.5735,10.5887,186400.0
2007-07-25 15:35:00,13.99,13.99,13.97,13.97,383200.0,10.5887,10.5887,10.5735,10.5735,383200.0
2007-07-25 15:40:00,13.98,13.99,13.97,13.99,243000.0,10.5811,10.5887,10.5735,10.5887,243000.0
2007-07-25 15:45:00,13.99,13.99,13.98,13.98,392400.0,10.5887,10.5887,10.5811,10.5811,392400.0
2007-07-25 15:50:00,13.98,13.98,13.97,13.97,389000.0,10.5811,10.5811,10.5735,10.5735,389000.0
2007-07-25 15:55:00,13.98,14.0,13.97,13.97,977200.0,10.5811,10.5962,10.5735,10.5735,977200.0
2007-07-26 09:30:00,13.85,13.9,13.8,13.88,850600.0,10.4827,10.5205,10.4449,10.5054,850600.0
2007-07-26 09:35:00,13.88,13.89,13.81,13.83,779400.0,10.5054,10.513,10.4524,10.4676,779400.0
2007-07-26 09:40:00,13.84,13.85,13.78,13.8,893600.0,10.4751,10.4827,10.4297,10.4449,893600.0
2007-07-26 09:45:00,13.8,13.81,13.79,13.81,342600.0,10.4449,10.4524,10.4373,10.4524,342600.0
2007-07-26 09:50:00,13.8,13.86,13.79,13.8,554600.0,10.4449,10.4903,10.4373,10.4449,554600.0
2007-07-26 09:55:00,13.81,13.82,13.76,13.77,682200.0,10.4524,10.46,10.4146,10.4222,682200.0
2007-07-26 10:00:00,13.77,13.77,13.72,13.75,1149800.0,10.4222,10.4222,10.3843,10.407,1149800.0
2007-07-26 10:05:00,13.75,13.78,13.72,13.78,597800.0,10.407,10.4297,10.3843,10.4297,597800.0
2007-07-26 10:10:00,13.78,13.8,13.74,13.76,598600.0,10.4297,10.4449,10.3994,10.4146,598600.0
2007-07-26 10:15:00,13.76,13.77,13.76,13.76,636800.0,10.4146,10.4222,10.4146,10.4146,636800.0
2007-07-26 10:20:00,13.76,13.76,13.73,13.73,427800.0,10.4146,10.4146,10.3919,10.3919,427800.0
2007-07-26 10:25:00,13.73,13.76,13.71,13.72,736000.0,10.3919,10.4146,10.3767,10.3843,736000.0
2007-07-26 10:30:00,13.72,13.74,13.71,13.72,268400.0,10.3843,10.3994,10.3767,10.3843,268400.0
2007-07-26 10:35:00,13.72,13.72,13.66,13.68,633400.0,10.3843,10.3843,10.3389,10.354,633400.0
2007-07-26 10:40:00,13.68,13.71,13.67,13.69,402200.0,10.354,10.3767,10.3465,10.3616,402200.0
2007-07-26 10:45:00,13.7,13.72,13.69,13.71,334600.0,10.3692,10.3843,10.3616,10.3767,334600.0
2007-07-26 10:50:00,13.71,13.74,13.7,13.72,353000.0,10.3767,10.3994,10.3692,10.3843,353000.0
2007-07-26 10:55:00,13.72,13.74,13.72,13.73,369400.0,10.3843,10.3994,10.3843,10.3919,369400.0
2007-07-26 11:00:00,13.73,13.76,13.72,13.72,562400.0,10.3919,10.4146,10.3843,10.3843,562400.0
2007-07-26 11:05:00,13.72,13.73,13.69,13.71,787200.0,10.3843,10.3919,10.3616,10.3767,787200.0
2007-07-26 11:10:00,13.71,13.74,13.7,13.7,332400.0,10.3767,10.3994,10.3692,10.3692,332400.0
2007-07-26 11:15:00,13.71,13.71,13.67,13.68,438000.0,10.3767,10.3767,10.3465,10.354,438000.0
2007-07-26 11:20:00,13.68,13.68,13.65,13.66,175400.0,10.354,10.354,10.3313,10.3389,175400.0
2007-07-26 11:25:00,13.65,13.65,13.62,13.63,458800.0,10.3313,10.3313,10.3086,10.3162,458800.0
2007-07-26 11:30:00,13.63,13.63,13.6,13.6,381000.0,10.3162,10.3162,10.2935,10.2935,381000.0
2007-07-26 11:35:00,13.61,13.63,13.6,13.62,330400.0,10.3011,10.3162,10.2935,10.3086,330400.0
2007-07-26 11:40:00,13.61,13.65,13.61,13.62,292400.0,10.3011,10.3313,10.3011,10.3086,292400.0
2007-07-26 11:45:00,13.62,13.62,13.59,13.59,424800.0,10.3086,10.3086,10.2859,10.2859,424800.0
2007-07-26 11:50:00,13.6,13.6,13.55,13.56,567200.0,10.2935,10.2935,10.2556,10.2632,567200.0
2007-07-26 11:55:00,13.56,13.6,13.56,13.59,438400.0,10.2632,10.2935,10.2632,10.2859,438400.0
2007-07-26 12:00:00,13.59,13.59,13.53,13.53,608600.0,10.2859,10.2859,10.2405,10.2405,608600.0
2007-07-26 12:05:00,13.53,13.53,13.48,13.49,1056000.0,10.2405,10.2405,10.2027,10.2102,1056000.0
2007-07-26 12:10:00,13.49,13.5,13.45,13.48,617200.0,10.2102,10.2178,10.18,10.2027,617200.0
2007-07-26 12:15:00,13.48,13.49,13.47,13.49,326000.0,10.2027,10.2102,10.1951,10.2102,326000.0
2007-07-26 12:20:00,13.49,13.49,13.43,13.43,583000.0,10.2102,10.2102,10.1648,10.1648,583000.0
2007-07-26 12:25:00,13.43,13.47,13.43,13.47,267200.0,10.1648,10.1951,10.1648,10.1951,267200.0
2007-07-26 12:30:00,13.47,13.48,13.4,13.41,706200.0,10.1951,10.2027,10.1421,10.1497,706200.0
2007-07-26 12:35:00,13.42,13.43,13.38,13.4,789800.0,10.1572,10.1648,10.127,10.1421,789800.0
2007-07-26 12:40:00,13.4,13.4,13.37,13.37,558000.0,10.1421,10.1421,10.1194,10.1194,558000.0
2007-07-26 12:45:00,13.37,13.42,13.35,13.42,509800.0,10.1194,10.1572,10.1043,10.1572,509800.0
2007-07-26 12:50:00,13.42,13.43,13.36,13.42,545800.0,10.1572,10.1648,10.1118,10.1572,545800.0
2007-07-26 12:55:00,13.42,13.49,13.42,13.43,518200.0,10.1572,10.2102,10.1572,10.1648,518200.0
2007-07-26 13:00:00,13.43,13.46,13.41,13.46,269600.0,10.1648,10.1875,10.1497,10.1875,269600.0
2007-07-26 13:05:00,13.46,13.5,13.46,13.49,567000.0,10.1875,10.2178,10.1875,10.2102,567000.0
2007-07-26 13:10:00,13.49,13.57,13.48,13.56,438200.0,10.2102,10.2708,10.2027,10.2632,438200.0
2007-07-26 13:15:00,13.55,13.57,13.51,13.51,336200.0,10.2556,10.2708,10.2254,10.2254,336200.0
2007-07-26 13:20:00,13.51,13.51,13.46,13.48,247400.0,10.2254,10.2254,10.1875,10.2027,247400.0
2007-07-26 13:25:00,13.47,13.49,13.42,13.44,297800.0,10.1951,10.2102,10.1572,10.1724,297800.0
2007-07-26 13:30:00,13.44,13.45,13.42,13.43,255600.0,10.1724,10.18,10.1572,10.1648,255600.0
2007-07-26 13:35:00,13.42,13.43,13.4,13.4,250200.0,10.1572,10.1648,10.1421,10.1421,250200.0
2007-07-26 13:40:00,13.4,13.43,13.38,13.42,382800.0,10.1421,10.1648,10.127,10.1572,382800.0
2007-07-26 13:45:00,13.42,13.45,13.41,13.42,364400.0,10.1572,10.18,10.1497,10.1572,364400.0
2007-07-26 13:50:00,13.41,13.41,13.38,13.38,515600.0,10.1497,10.1497,10.127,10.127,515600.0
2007-07-26 13:55:00,13.38,13.4,13.36,13.38,382200.0,10.127,10.1421,10.1118,10.127,382200.0
2007-07-26 14:00:00,13.38,13.42,13.38,13.4,187600.0,10.127,10.1572,10.127,10.1421,187600.0
2007-07-26 14:05:00,13.4,13.4,13.35,13.38,413800.0,10.1421,10.1421,10.1043,10.127,413800.0
2007-07-26 14:10:00,13.38,13.4,13.36,13.37,221000.0,10.127,10.1421,10.1118,10.1194,221000.0
2007-07-26 14:15:00,13.37,13.38,13.35,13.38,251400.0,10.1194,10.127,10.1043,10.127,251400.0
2007-07-26 14:20:00,13.38,13.39,13.34,13.34,747000.0,10.127,10.1345,10.0967,10.0967,747000.0
2007-07-26 14:25:00,13.34,13.43,13.33,13.43,615600.0,10.0967,10.1648,10.0891,10.1648,615600.0
2007-07-26 14:30:00,13.42,13.47,13.4,13.46,481000.0,10.1572,10.1951,10.1421,10.1875,481000.0
2007-07-26 14:35:00,13.46,13.47,13.42,13.45,567000.0,10.1875,10.1951,10.1572,10.18,567000.0
2007-07-26 14:40:00,13.44,13.46,13.39,13.4,630400.0,10.1724,10.1875,10.1345,10.1421,630400.0
2007-07-26 14:45:00,13.4,13.41,13.36,13.37,885800.0,10.1421,10.1497,10.1118,10.1194,885800.0
2007-07-26 14:50:00,13.37,13.46,13.36,13.45,804600.0,10.1194,10.1875,10.1118,10.18,804600.0
2007-07-26 14:55:00,13.44,13.53,13.44,13.51,816000.0,10.1724,10.2405,10.1724,10.2254,816000.0
2007-07-26 15:00:00,13.51,13.58,13.49,13.53,919400.0,10.2254,10.2783,10.2102,10.2405,919400.0
2007-07-26 15:05:00,13.53,13.58,13.51,13.55,754400.0,10.2405,10.2783,10.2254,10.2556,754400.0
2007-07-26 15:10:00,13.54,13.58,13.51,13.51,485600.0,10.2481,10.2783,10.2254,10.2254,485600.0
2007-07-26 15:15:00,13.51,13.52,13.4,13.5,1168800.0,10.2254,10.2329,10.1421,10.2178,1168800.0
2007-07-26 15:20:00,13.5,13.54,13.48,13.54,695600.0,10.2178,10.2481,10.2027,10.2481,695600.0
2007-07-26 15:25:00,13.54,13.55,13.52,13.53,562600.0,10.2481,10.2556,10.2329,10.2405,562600.0
2007-07-26 15:30:00,13.53,13.53,13.49,13.49,510000.0,10.2405,10.2405,10.2102,10.2102,510000.0
2007-07-26 15:35:00,13.49,13.51,13.48,13.5,996400.0,10.2102,10.2254,10.2027,10.2178,996400.0
2007-07-26 15:40:00,13.5,13.58,13.49,13.58,780000.0,10.2178,10.2783,10.2102,10.2783,780000.0
2007-07-26 15:45:00,13.58,13.65,13.58,13.63,1219400.0,10.2783,10.3313,10.2783,10.3162,1219400.0
2007-07-26 15:50:00,13.63,13.66,13.6,13.65,1709000.0,10.3162,10.3389,10.2935,10.3313,1709000.0
2007-07-26 15:55:00,13.65,13.72,13.64,13.72,2075200.0,10.3313,10.3843,10.3238,10.3843,2075200.0
2007-07-27 09:30:00,13.65,13.69,13.54,13.55,483600.0,10.3313,10.3616,10.2481,10.2556,483600.0
2007-07-27 09:35:00,13.54,13.62,13.45,13.47,484400.0,10.2481,10.3086,10.18,10.1951,484400.0
2007-07-27 09:40:00,13.47,13.53,13.43,13.47,333800.0,10.1951,10.2405,10.1648,10.1951,333800.0
2007-07-27 09:45:00,13.52,13.55,13.47,13.54,401200.0,10.2329,10.2556,10.1951,10.2481,401200.0
2007-07-27 09:50:00,13.55,13.62,13.53,13.62,496400.0,10.2556,10.3086,10.2405,10.3086,496400.0
2007-07-27 09:55:00,13.56,13.6,13.52,13.53,833800.0,10.2632,10.2935,10.2329,10.2405,833800.0
2007-07-27 10:00:00,13.53,13.63,13.52,13.63,454800.0,10.2405,10.3162,10.2329,10.3162,454800.0
2007-07-27 10:05:00,13.63,13.7,13.61,13.67,926800.0,10.3162,10.3692,10.3011,10.3465,926800.0
2007-07-27 10:10:00,13.67,13.7,13.63,13.7,631200.0,10.3465,10.3692,10.3162,10.3692,631200.0
2007-07-27 10:15:00,13.69,13.75,13.67,13.74,873600.0,10.3616,10.407,10.3465,10.3994,873600.0
2007-07-27 10:20:00,13.74,13.75,13.69,13.69,737600.0,10.3994,10.407,10.3616,10.3616,737600.0
2007-07-27 10:25:00,13.69,13.7,13.66,13.67,502400.0,10.3616,10.3692,10.3389,10.3465,502400.0
2007-07-27 10:30:00,13.68,13.68,13.62,13.64,380200.0,10.354,10.354,10.3086,10.3238,380200.0
2007-07-27 10:35:00,13.65,13.65,13.6,13.6,600000.0,10.3313,10.3313,10.2935,10.2935,600000.0
2007-07-27 10:40:00,13.6,13.62,13.6,13.6,354800.0,10.2935,10.3086,10.2935,10.2935,354800.0
2007-07-27 10:45:00,13.61,13.61,13.56,13.59,409000.0,10.3011,10.3011,10.2632,10.2859,409000.0
2007-07-27 10:50:00,13.59,13.59,13.55,13.57,652000.0,10.2859,10.2859,10.2556,10.2708,652000.0
2007-07-27 10:55:00,13.57,13.57,13.51,13.52,406000.0,10.2708,10.2708,10.2254,10.2329,406000.0
2007-07-27 11:00:00,13.51,13.56,13.51,13.52,341800.0,10.2254,10.2632,10.2254,10.2329,341800.0
2007-07-27 11:05:00,13.53,13.58,13.52,13.56,405800.0,10.2405,10.2783,10.2329,10.2632,405800.0
2007-07-27 11:10:00,13.56,13.58,13.56,13.56,239000.0,10.2632,10.2783,10.2632,10.2632,239000.0
2007-07-27 11:15:00,13.56,13.56,13.54,13.54,214200.0,10.2632,10.2632,10.2481,10.2481,214200.0
2007-07-27 11:20:00,13.54,13.55,13.5,13.51,209200.0,10.2481,10.2556,10.2178,10.2254,209200.0
2007-07-27 11:25:00,13.51,13.54,13.51,13.54,232400.0,10.2254,10.2481,10.2254,10.2481,232400.0
2007-07-27 11:30:00,13.54,13.56,13.52,13.52,519600.0,10.2481,10.2632,10.2329,10.2329,519600.0
2007-07-27 11:35:00,13.53,13.54,13.46,13.49,287200.0,10.2405,10.2481,10.1875,10.2102,287200.0
2007-07-27 11:40:00,13.49,13.53,13.47,13.49,335000.0,10.2102,10.2405,10.1951,10.2102,335000.0
2007-07-27 11:45:00,13.49,13.52,13.49,13.5,397000.0,10.2102,10.2329,10.2102,10.2178,397000.0
2007-07-27 11:50:00,13.5,13.51,13.48,13.48,289600.0,10.2178,10.2254,10.2027,10.2027,289600.0
2007-07-27 11:55:00,13.49,13.5,13.47,13.47,351200.0,10.2102,10.2178,10.1951,10.1951,351200.0
2007-07-27 12:00:00,13.48,13.49,13.46,13.47,254600.0,10.2027,10.2102,10.1875,10.1951,254600.0
2007-07-27 12:05:00,13.47,13.49,13.45,13.47,344200.0,10.1951,10.2102,10.18,10.1951,344200.0
2007-07-27 12:10:00,13.47,13.47,13.46,13.47,167200.0,10.1951,10.1951,10.1875,10.1951,167200.0
2007-07-27 12:15:00,13.47,13.49,13.46,13.48,541200.0,10.1951,10.2102,10.1875,10.2027,541200.0
2007-07-27 12:20:00,13.47,13.49,13.47,13.47,718200.0,10.1951,10.2102,10.1951,10.1951,718200.0
2007-07-27 12:25:00,13.47,13.47,13.45,13.45,910000.0,10.1951,10.1951,10.18,10.18,910000.0
2007-07-27 12:30:00,13.45,13.45,13.36,13.36,644400.0,10.18,10.18,10.1118,10.1118,644400.0
2007-07-27 12:35:00,13.37,13.43,13.36,13.42,605000.0,10.1194,10.1648,10.1118,10.1572,605000.0
2007-07-27 12:40:00,13.42,13.43,13.4,13.4,1164400.0,10.1572,10.1648,10.1421,10.1421,1164400.0
2007-07-27 12:45:00,13.4,13.44,13.38,13.44,895400.0,10.1421,10.1724,10.127,10.1724,895400.0
2007-07-27 12:50:00,13.44,13.49,13.42,13.43,444600.0,10.1724,10.2102,10.1572,10.1648,444600.0
2007-07-27 12:55:00,13.43,13.44,13.4,13.42,263800.0,10.1648,10.1724,10.1421,10.1572,263800.0
2007-07-27 13:00:00,13.42,13.43,13.39,13.43,337200.0,10.1572,10.1648,10.1345,10.1648,337200.0
2007-07-27 13:05:00,13.43,13.45,13.4,13.44,338600.0,10.1648,10.18,10.1421,10.1724,338600.0
2007-07-27 13:10:00,13.45,13.45,13.44,13.45,333600.0,10.18,10.18,10.1724,10.18,333600.0
2007-07-27 13:15:00,13.45,13.5,13.45,13.5,319200.0,10.18,10.2178,10.18,10.2178,319200.0
2007-07-27 13:20:00,13.5,13.52,13.43,13.45,521000.0,10.2178,10.2329,10.1648,10.18,521000.0
2007-07-27 13:25:00,13.45,13.47,13.4,13.43,543200.0,10.18,10.1951,10.1421,10.1648,543200.0
2007-07-27 13:30:00,13.43,13.43,13.38,13.4,529000.0,10.1648,10.1648,10.127,10.1421,529000.0
2007-07-27 13:35:00,13.4,13.43,13.4,13.42,247600.0,10.1421,10.1648,10.1421,10.1572,247600.0
2007-07-27 13:40:00,13.42,13.43,13.41,13.42,378800.0,10.1572,10.1648,10.1497,10.1572,378800.0
2007-07-27 13:45:00,13.42,13.44,13.42,13.43,241800.0,10.1572,10.1724,10.1572,10.1648,241800.0
2007-07-27 13:50:00,13.43,13.49,13.43,13.47,290400.0,10.1648,10.2102,10.1648,10.1951,290400.0
2007-07-27 13:55:00,13.47,13.49,13.44,13.45,514000.0,10.1951,10.2102,10.1724,10.18,514000.0
2007-07-27 14:00:00,13.45,13.47,13.44,13.46,347400.0,10.18,10.1951,10.1724,10.1875,347400.0
2007-07-27 14:05:00,13.47,13.52,13.47,13.52,397800.0,10.1951,10.2329,10.1951,10.2329,397800.0
2007-07-27 14:10:00,13.52,13.54,13.47,13.47,523600.0,10.2329,10.2481,10.1951,10.1951,523600.0
2007-07-27 14:15:00,13.47,13.48,13.45,13.46,896000.0,10.1951,10.2027,10.18,10.1875,896000.0
2007-07-27 14:20:00,13.46,13.47,13.45,13.46,258000.0,10.1875,10.1951,10.18,10.1875,258000.0
2007-07-27 14:25:00,13.46,13.46,13.44,13.44,255000.0,10.1875,10.1875,10.1724,10.1724,255000.0
2007-07-27 14:30:00,13.44,13.49,13.44,13.47,477800.0,10.1724,10.2102,10.1724,10.1951,477800.0
2007-07-27 14:35:00,13.47,13.5,13.46,13.5,212200.0,10.1951,10.2178,10.1875,10.2178,212200.0
2007-07-27 14:40:00,13.5,13.55,13.5,13.52,390600.0,10.2178,10.2556,10.2178,10.2329,390600.0
2007-07-27 14:45:00,13.52,13.57,13.52,13.53,226600.0,10.2329,10.2708,10.2329,10.2405,226600.0
2007-07-27 14:50:00,13.53,13.59,13.52,13.58,424600.0,10.2405,10.2859,10.2329,10.2783,424600.0
2007-07-27 14:55:00,13.58,13.59,13.54,13.55,227800.0,10.2783,10.2859,10.2481,10.2556,227800.0
2007-07-27 15:00:00,13.55,13.55,13.52,13.55,355600.0,10.2556,10.2556,10.2329,10.2556,355600.0
2007-07-27 15:05:00,13.55,13.55,13.51,13.53,537000.0,10.2556,10.2556,10.2254,10.2405,537000.0
2007-07-27 15:10:00,13.53,13.56,13.51,13.56,450800.0,10.2405,10.2632,10.2254,10.2632,450800.0
2007-07-27 15:15:00,13.56,13.56,13.51,13.55,463800.0,10.2632,10.2632,10.2254,10.2556,463800.0
2007-07-27 15:20:00,13.55,13.55,13.53,13.55,255400.0,10.2556,10.2556,10.2405,10.2556,255400.0
2007-07-27 15:25:00,13.55,13.55,13.54,13.55,329800.0,10.2556,10.2556,10.2481,10.2556,329800.0
2007-07-27 15:30:00,13.55,13.58,13.54,13.56,414000.0,10.2556,10.2783,10.2481,10.2632,414000.0
2007-07-27 15:35:00,13.55,13.56,13.53,13.55,317600.0,10.2556,10.2632,10.2405,10.2556,317600.0
2007-07-27 15:40:00,13.55,13.55,13.52,13.52,640000.0,10.2556,10.2556,10.2329,10.2329,640000.0
2007-07-27 15:45:00,13.52,13.52,13.47,13.47,929000.0,10.2329,10.2329,10.1951,10.1951,929000.0
2007-07-27 15:50:00,13.47,13.49,13.43,13.47,1217000.0,10.1951,10.2102,10.1648,10.1951,1217000.0
2007-07-27 15:55:00,13.47,13.49,13.45,13.45,1448200.0,10.1951,10.2102,10.18,10.18,1448200.0
2007-07-30 09:30:00,13.4,13.51,13.36,13.45,449800.0,10.1421,10.2254,10.1118,10.18,449800.0
2007-07-30 09:35:00,13.43,13.45,13.36,13.38,356400.0,10.1648,10.18,10.1118,10.127,356400.0
2007-07-30 09:40:00,13.38,13.38,13.31,13.32,616600.0,10.127,10.127,10.074,10.0816,616600.0
2007-07-30 09:45:00,13.32,13.33,13.28,13.31,1002600.0,10.0816,10.0891,10.0513,10.074,1002600.0
2007-07-30 09:50:00,13.3,13.34,13.29,13.32,633600.0,10.0664,10.0967,10.0589,10.0816,633600.0
2007-07-30 09:55:00,13.32,13.33,13.28,13.29,753000.0,10.0816,10.0891,10.0513,10.0589,753000.0
2007-07-30 10:00:00,13.29,13.38,13.29,13.35,795200.0,10.0589,10.127,10.0589,10.1043,795200.0
2007-07-30 10:05:00,13.35,13.36,13.3,13.36,1290800.0,10.1043,10.1118,10.0664,10.1118,1290800.0
2007-07-30 10:10:00,13.36,13.42,13.34,13.39,723600.0,10.1118,10.1572,10.0967,10.1345,723600.0
2007-07-30 10:15:00,13.4,13.45,13.38,13.4,784000.0,10.1421,10.18,10.127,10.1421,784000.0
2007-07-30 10:20:00,13.4,13.42,13.38,13.4,320600.0,10.1421,10.1572,10.127,10.1421,320600.0
2007-07-30 10:25:00,13.4,13.41,13.37,13.4,343800.0,10.1421,10.1497,10.1194,10.1421,343800.0
2007-07-30 10:30:00,13.39,13.42,13.38,13.4,212600.0,10.1345,10.1572,10.127,10.1421,212600.0
2007-07-30 10:35:00,13.4,13.42,13.37,13.38,600200.0,10.1421,10.1572,10.1194,10.127,600200.0
2007-07-30 10:40:00,13.37,13.4,13.36,13.36,232800.0,10.1194,10.1421,10.1118,10.1118,232800.0
2007-07-30 10:45:00,13.37,13.37,13.32,13.33,315200.0,10.1194,10.1194,10.0816,10.0891,315200.0
2007-07-30 10:50:00,13.33,13.34,13.31,13.32,300200.0,10.0891,10.0967,10.074,10.0816,300200.0
2007-07-30 10:55:00,13.32,13.33,13.3,13.3,301000.0,10.0816,10.0891,10.0664,10.0664,301000.0
2007-07-30 11:00:00,13.3,13.34,13.28,13.33,484200.0,10.0664,10.0967,10.0513,10.0891,484200.0
2007-07-30 11:05:00,13.33,13.33,13.29,13.3,309400.0,10.0891,10.0891,10.0589,10.0664,309400.0
2007-07-30 11:10:00,13.31,13.31,13.29,13.3,409000.0,10.074,10.074,10.0589,10.0664,409000.0
2007-07-30 11:15:00,13.29,13.33,13.29,13.31,223800.0,10.0589,10.0891,10.0589,10.074,223800.0
2007-07-30 11:20:00,13.31,13.31,13.28,13.3,330200.0,10.074,10.074,10.0513,10.0664,330200.0
2007-07-30 11:25:00,13.29,13.31,13.28,13.31,188000.0,10.0589,10.074,10.0513,10.074,188000.0
2007-07-30 11:30:00,13.31,13.31,13.29,13.3,260800.0,10.074,10.074,10.0589,10.0664,260800.0
2007-07-30 11:35:00,13.3,13.31,13.29,13.29,391200.0,10.0664,10.074,10.0589,10.0589,391200.0
2007-07-30 11:40:00,13.29,13.3,13.28,13.29,389400.0,10.0589,10.0664,10.0513,10.0589,389400.0
2007-07-30 11:45:00,13.29,13.3,13.28,13.29,416000.0,10.0589,10.0664,10.0513,10.0589,416000.0
2007-07-30 11:50:00,13.29,13.3,13.28,13.3,184600.0,10.0589,10.0664,10.0513,10.0664,184600.0
2007-07-30 11:55:00,13.3,13.3,13.28,13.28,192200.0,10.0664,10.0664,10.0513,10.0513,192200.0
2007-07-30 12:00:00,13.28,13.28,13.27,13.27,151600.0,10.0513,10.0513,10.0437,10.0437,151600.0
2007-07-30 12:05:00,13.27,13.3,13.27,13.28,196200.0,10.0437,10.0664,10.0437,10.0513,196200.0
2007-07-30 12:10:00,13.28,13.29,13.26,13.26,273600.0,10.0513,10.0589,10.0361,10.0361,273600.0
2007-07-30 12:15:00,13.26,13.28,13.26,13.27,423800.0,10.0361,10.0513,10.0361,10.0437,423800.0
2007-07-30 12:20:00,13.26,13.27,13.24,13.24,601400.0,10.0361,10.0437,10.021,10.021,601400.0
2007-07-30 12:25:00,13.24,13.26,13.24,13.24,394800.0,10.021,10.0361,10.021,10.021,394800.0
2007-07-30 12:30:00,13.24,13.26,13.24,13.26,234400.0,10.021,10.0361,10.021,10.0361,234400.0
2007-07-30 12:35:00,13.26,13.31,13.25,13.31,478000.0,10.0361,10.074,10.0286,10.074,478000.0
2007-07-30 12:40:00,13.31,13.31,13.3,13.3,229000.0,10.074,10.074,10.0664,10.0664,229000.0
2007-07-30 12:45:00,13.29,13.31,13.29,13.3,142200.0,10.0589,10.074,10.0589,10.0664,142200.0
2007-07-30 12:50:00,13.31,13.36,13.3,13.36,362400.0,10.074,10.1118,10.0664,10.1118,362400.0
2007-07-30 12:55:00,13.36,13.37,13.35,13.37,262000.0,10.1118,10.1194,10.1043,10.1194,262000.0
2007-07-30 13:00:00,13.37,13.37,13.34,13.35,268000.0,10.1194,10.1194,10.0967,10.1043,268000.0
2007-07-30 13:05:00,13.35,13.44,13.35,13.4,399000.0,10.1043,10.1724,10.1043,10.1421,399000.0
2007-07-30 13:10:00,13.4,13.4,13.38,13.38,157600.0,10.1421,10.1421,10.127,10.127,157600.0
2007-07-30 13:15:00,13.38,13.4,13.37,13.37,387800.0,10.127,10.1421,10.1194,10.1194,387800.0
2007-07-30 13:20:00,13.38,13.38,13.37,13.37,116400.0,10.127,10.127,10.1194,10.1194,116400.0
2007-07-30 13:25:00,13.37,13.37,13.35,13.36,458600.0,10.1194,10.1194,10.1043,10.1118,458600.0
2007-07-30 13:30:00,13.36,13.37,13.35,13.36,407800.0,10.1118,10.1194,10.1043,10.1118,407800.0
2007-07-30 13:35:00,13.36,13.4,13.36,13.4,198400.0,10.1118,10.1421,10.1118,10.1421,198400.0
2007-07-30 13:40:00,13.4,13.42,13.38,13.42,318800.0,10.1421,10.1572,10.127,10.1572,318800.0
2007-07-30 13:45:00,13.42,13.44,13.4,13.43,273800.0,10.1572,10.1724,10.1421,10.1648,273800.0
2007-07-30 13:50:00,13.43,13.44,13.42,13.42,220800.0,10.1648,10.1724,10.1572,10.1572,220800.0
2007-07-30 13:55:00,13.42,13.43,13.4,13.42,265600.0,10.1572,10.1648,10.1421,10.1572,265600.0
2007-07-30 14:00:00,13.41,13.42,13.4,13.4,335600.0,10.1497,10.1572,10.1421,10.1421,335600.0
2007-07-30 14:05:00,13.41,13.43,13.39,13.43,687000.0,10.1497,10.1648,10.1345,10.1648,687000.0
2007-07-30 14:10:00,13.43,13.43,13.41,13.41,371800.0,10.1648,10.1648,10.1497,10.1497,371800.0
2007-07-30 14:15:00,13.42,13.43,13.4,13.43,200800.0,10.1572,10.1648,10.1421,10.1648,200800.0
2007-07-30 14:20:00,13.43,13.45,13.42,13.43,313600.0,10.1648,10.18,10.1572,10.1648,313600.0
2007-07-30 14:25:00,13.43,13.44,13.41,13.41,129200.0,10.1648,10.1724,10.1497,10.1497,129200.0
2007-07-30 14:30:00,13.41,13.43,13.4,13.42,551800.0,10.1497,10.1648,10.1421,10.1572,551800.0
2007-07-30 14:35:00,13.42,13.47,13.42,13.46,322800.0,10.1572,10.1951,10.1572,10.1875,322800.0
2007-07-30 14:40:00,13.46,13.47,13.43,13.44,497200.0,10.1875,10.1951,10.1648,10.1724,497200.0
2007-07-30 14:45:00,13.44,13.46,13.42,13.44,416600.0,10.1724,10.1875,10.1572,10.1724,416600.0
2007-07-30 14:50:00,13.46,13.47,13.44,13.47,367400.0,10.1875,10.1951,10.1724,10.1951,367400.0
2007-07-30 14:55:00,13.47,13.49,13.47,13.48,231200.0,10.1951,10.2102,10.1951,10.2027,231200.0
2007-07-30 15:00:00,13.48,13.49,13.47,13.49,538200.0,10.2027,10.2102,10.1951,10.2102,538200.0
2007-07-30 15:05:00,13.49,13.53,13.49,13.53,481600.0,10.2102,10.2405,10.2102,10.2405,481600.0
2007-07-30 15:10:00,13.53,13.56,13.52,13.53,341000.0,10.2405,10.2632,10.2329,10.2405,341000.0
2007-07-30 15:15:00,13.53,13.53,13.47,13.47,545200.0,10.2405,10.2405,10.1951,10.1951,545200.0
2007-07-30 15:20:00,13.48,13.49,13.47,13.49,183000.0,10.2027,10.2102,10.1951,10.2102,183000.0
2007-07-30 15:25:00,13.49,13.51,13.47,13.47,597200.0,10.2102,10.2254,10.1951,10.1951,597200.0
2007-07-30 15:30:00,13.47,13.47,13.46,13.46,330600.0,10.1951,10.1951,10.1875,10.1875,330600.0
2007-07-30 15:35:00,13.46,13.48,13.45,13.45,633800.0,10.1875,10.2027,10.18,10.18,633800.0
2007-07-30 15:40:00,13.45,13.47,13.41,13.41,1027000.0,10.18,10.1951,10.1497,10.1497,1027000.0
2007-07-30 15:45:00,13.4,13.43,13.4,13.4,519400.0,10.1421,10.1648,10.1421,10.1421,519400.0
2007-07-30 15:50:00,13.4,13.43,13.4,13.43,810000.0,10.1421,10.1648,10.1421,10.1648,810000.0
2007-07-30 15:55:00,13.43,13.51,13.43,13.49,1401600.0,10.1648,10.2254,10.1648,10.2102,1401600.0
2007-07-31 09:30:00,13.61,13.65,13.52,13.54,722400.0,10.3011,10.3313,10.2329,10.2481,722400.0
2007-07-31 09:35:00,13.53,13.56,13.48,13.55,521600.0,10.2405,10.2632,10.2027,10.2556,521600.0
2007-07-31 09:40:00,13.55,13.63,13.54,13.56,425400.0,10.2556,10.3162,10.2481,10.2632,425400.0
2007-07-31 09:45:00,13.56,13.6,13.52,13.58,580800.0,10.2632,10.2935,10.2329,10.2783,580800.0
2007-07-31 09:50:00,13.57,13.58,13.51,13.53,330200.0,10.2708,10.2783,10.2254,10.2405,330200.0
2007-07-31 09:55:00,13.54,13.58,13.51,13.57,246200.0,10.2481,10.2783,10.2254,10.2708,246200.0
2007-07-31 10:00:00,13.57,13.65,13.57,13.62,439000.0,10.2708,10.3313,10.2708,10.3086,439000.0
2007-07-31 10:05:00,13.62,13.63,13.58,13.61,237000.0,10.3086,10.3162,10.2783,10.3011,237000.0
2007-07-31 10:10:00,13.61,13.62,13.56,13.58,269400.0,10.3011,10.3086,10.2632,10.2783,269400.0
2007-07-31 10:15:00,13.57,13.61,13.56,13.59,312200.0,10.2708,10.3011,10.2632,10.2859,312200.0
2007-07-31 10:20:00,13.59,13.66,13.59,13.65,339800.0,10.2859,10.3389,10.2859,10.3313,339800.0
2007-07-31 10:25:00,13.65,13.66,13.61,13.63,767600.0,10.3313,10.3389,10.3011,10.3162,767600.0
2007-07-31 10:30:00,13.63,13.63,13.58,13.61,378000.0,10.3162,10.3162,10.2783,10.3011,378000.0
2007-07-31 10:35:00,13.61,13.62,13.58,13.6,352400.0,10.3011,10.3086,10.2783,10.2935,352400.0
2007-07-31 10:40:00,13.6,13.61,13.58,13.59,206200.0,10.2935,10.3011,10.2783,10.2859,206200.0
2007-07-31 10:45:00,13.59,13.59,13.56,13.56,232800.0,10.2859,10.2859,10.2632,10.2632,232800.0
2007-07-31 10:50:00,13.56,13.59,13.54,13.54,227000.0,10.2632,10.2859,10.2481,10.2481,227000.0
2007-07-31 10:55:00,13.54,13.57,13.51,13.52,381800.0,10.2481,10.2708,10.2254,10.2329,381800.0
2007-07-31 11:00:00,13.51,13.58,13.49,13.56,587200.0,10.2254,10.2783,10.2102,10.2632,587200.0
2007-07-31 11:05:00,13.56,13.57,13.53,13.56,299800.0,10.2632,10.2708,10.2405,10.2632,299800.0
2007-07-31 11:10:00,13.56,13.58,13.55,13.56,316400.0,10.2632,10.2783,10.2556,10.2632,316400.0
2007-07-31 11:15:00,13.56,13.58,13.53,13.53,267200.0,10.2632,10.2783,10.2405,10.2405,267200.0
2007-07-31 11:20:00,13.53,13.54,13.52,13.53,150000.0,10.2405,10.2481,10.2329,10.2405,150000.0
2007-07-31 11:25:00,13.53,13.54,13.52,13.54,257200.0,10.2405,10.2481,10.2329,10.2481,257200.0
2007-07-31 11:30:00,13.54,13.55,13.53,13.54,146800.0,10.2481,10.2556,10.2405,10.2481,146800.0
2007-07-31 11:35:00,13.54,13.54,13.51,13.52,159400.0,10.2481,10.2481,10.2254,10.2329,159400.0
2007-07-31 11:40:00,13.52,13.52,13.49,13.5,391800.0,10.2329,10.2329,10.2102,10.2178,391800.0
2007-07-31 11:45:00,13.5,13.53,13.49,13.53,182600.0,10.2178,10.2405,10.2102,10.2405,182600.0
2007-07-31 11:50:00,13.52,13.53,13.51,13.53,178600.0,10.2329,10.2405,10.2254,10.2405,178600.0
2007-07-31 11:55:00,13.53,13.53,13.52,13.53,201600.0,10.2405,10.2405,10.2329,10.2405,201600.0
2007-07-31 12:00:00,13.52,13.53,13.5,13.51,231000.0,10.2329,10.2405,10.2178,10.2254,231000.0
2007-07-31 12:05:00,13.51,13.52,13.48,13.49,521800.0,10.2254,10.2329,10.2027,10.2102,521800.0
2007-07-31 12:10:00,13.49,13.55,13.49,13.54,480600.0,10.2102,10.2556,10.2102,10.2481,480600.0
2007-07-31 12:15:00,13.54,13.54,13.52,13.52,166600.0,10.2481,10.2481,10.2329,10.2329,166600.0
2007-07-31 12:20:00,13.53,13.53,13.52,13.52,129400.0,10.2405,10.2405,10.2329,10.2329,129400.0
2007-07-31 12:25:00,13.52,13.55,13.52,13.55,153800.0,10.2329,10.2556,10.2329,10.2556,153800.0
2007-07-31 12:30:00,13.55,13.56,13.53,13.53,551600.0,10.2556,10.2632,10.2405,10.2405,551600.0
2007-07-31 12:35:00,13.54,13.56,13.52,13.53,674800.0,10.2481,10.2632,10.2329,10.2405,674800.0
2007-07-31 12:40:00,13.53,13.53,13.53,13.53,301600.0,10.2405,10.2405,10.2405,10.2405,301600.0
2007-07-31 12:45:00,13.53,13.54,13.52,13.53,278200.0,10.2405,10.2481,10.2329,10.2405,278200.0
2007-07-31 12:50:00,13.54,13.54,13.51,13.52,354400.0,10.2481,10.2481,10.2254,10.2329,354400.0
2007-07-31 12:55:00,13.52,13.53,13.52,13.53,72800.0,10.2329,10.2405,10.2329,10.2405,72800.0
2007-07-31 13:00:00,13.53,13.55,13.52,13.55,146600.0,10.2405,10.2556,10.2329,10.2556,146600.0
2007-07-31 13:05:00,13.54,13.55,13.5,13.52,345800.0,10.2481,10.2556,10.2178,10.2329,345800.0
2007-07-31 13:10:00,13.51,13.54,13.51,13.54,149800.0,10.2254,10.2481,10.2254,10.2481,149800.0
2007-07-31 13:15:00,13.54,13.54,13.49,13.51,362000.0,10.2481,10.2481,10.2102,10.2254,362000.0
2007-07-31 13:20:00,13.51,13.53,13.51,13.52,116400.0,10.2254,10.2405,10.2254,10.2329,116400.0
2007-07-31 13:25:00,13.51,13.51,13.47,13.49,149200.0,10.2254,10.2254,10.1951,10.2102,149200.0
2007-07-31 13:30:00,13.49,13.51,13.47,13.5,211200.0,10.2102,10.2254,10.1951,10.2178,211200.0
2007-07-31 13:35:00,13.5,13.51,13.5,13.51,116800.0,10.2178,10.2254,10.2178,10.2254,116800.0
2007-07-31 13:40:00,13.51,13.52,13.47,13.48,392600.0,10.2254,10.2329,10.1951,10.2027,392600.0
2007-07-31 13:45:00,13.48,13.52,13.47,13.52,78000.0,10.2027,10.2329,10.1951,10.2329,78000.0
2007-07-31 13:50:00,13.52,13.52,13.45,13.49,273600.0,10.2329,10.2329,10.18,10.2102,273600.0
2007-07-31 13:55:00,13.49,13.52,13.47,13.5,454800.0,10.2102,10.2329,10.1951,10.2178,454800.0
2007-07-31 14:00:00,13.52,13.53,13.49,13.52,187000.0,10.2329,10.2405,10.2102,10.2329,187000.0
2007-07-31 14:05:00,13.51,13.52,13.49,13.5,267200.0,10.2254,10.2329,10.2102,10.2178,267200.0
2007-07-31 14:10:00,13.5,13.51,13.49,13.5,195200.0,10.2178,10.2254,10.2102,10.2178,195200.0
2007-07-31 14:15:00,13.5,13.51,13.49,13.49,220000.0,10.2178,10.2254,10.2102,10.2102,220000.0
2007-07-31 14:20:00,13.5,13.5,13.45,13.47,541200.0,10.2178,10.2178,10.18,10.1951,541200.0
2007-07-31 14:25:00,13.47,13.47,13.45,13.46,208200.0,10.1951,10.1951,10.18,10.1875,208200.0
2007-07-31 14:30:00,13.45,13.46,13.37,13.41,539000.0,10.18,10.1875,10.1194,10.1497,539000.0
2007-07-31 14:35:00,13.41,13.45,13.38,13.45,645600.0,10.1497,10.18,10.127,10.18,645600.0
2007-07-31 14:40:00,13.45,13.45,13.42,13.44,338200.0,10.18,10.18,10.1572,10.1724,338200.0
2007-07-31 14:45:00,13.44,13.45,13.39,13.45,424000.0,10.1724,10.18,10.1345,10.18,424000.0
2007-07-31 14:50:00,13.45,13.45,13.4,13.45,230600.0,10.18,10.18,10.1421,10.18,230600.0
2007-07-31 14:55:00,13.45,13.47,13.44,13.45,458800.0,10.18,10.1951,10.1724,10.18,458800.0
2007-07-31 15:00:00,13.46,13.47,13.44,13.45,632400.0,10.1875,10.1951,10.1724,10.18,632400.0
2007-07-31 15:05:00,13.45,13.46,13.44,13.45,1066400.0,10.18,10.1875,10.1724,10.18,1066400.0
2007-07-31 15:10:00,13.45,13.46,13.44,13.45,408800.0,10.18,10.1875,10.1724,10.18,408800.0
2007-07-31 15:15:00,13.45,13.45,13.42,13.44,541400.0,10.18,10.18,10.1572,10.1724,541400.0
2007-07-31 15:20:00,13.44,13.45,13.42,13.45,853600.0,10.1724,10.18,10.1572,10.18,853600.0
2007-07-31 15:25:00,13.44,13.45,13.43,13.43,370600.0,10.1724,10.18,10.1648,10.1648,370600.0
2007-07-31 15:30:00,13.44,13.44,13.41,13.41,595400.0,10.1724,10.1724,10.1497,10.1497,595400.0
2007-07-31 15:35:00,13.41,13.42,13.4,13.4,629400.0,10.1497,10.1572,10.1421,10.1421,629400.0
2007-07-31 15:40:00,13.4,13.41,13.4,13.41,1051000.0,10.1421,10.1497,10.1421,10.1497,1051000.0
2007-07-31 15:45:00,13.41,13.42,13.4,13.4,670600.0,10.1497,10.1572,10.1421,10.1421,670600.0
2007-07-31 15:50:00,13.4,13.41,13.38,13.38,1228600.0,10.1421,10.1497,10.127,10.127,1228600.0
2007-07-31 15:55:00,13.38,13.4,13.34,13.34,1381400.0,10.127,10.1421,10.0967,10.0967,1381400.0
2007-08-01 09:30:00,13.25,13.46,13.25,13.44,604800.0,10.0286,10.1875,10.0286,10.1724,604800.0
2007-08-01 09:35:00,13.43,13.52,13.43,13.43,322200.0,10.1648,10.2329,10.1648,10.1648,322200.0
2007-08-01 09:40:00,13.43,13.49,13.28,13.3,394600.0,10.1648,10.2102,10.0513,10.0664,394600.0
2007-08-01 09:45:00,13.29,13.35,13.26,13.3,553200.0,10.0589,10.1043,10.0361,10.0664,553200.0
2007-08-01 09:50:00,13.3,13.42,13.3,13.42,417000.0,10.0664,10.1572,10.0664,10.1572,417000.0
2007-08-01 09:55:00,13.42,13.48,13.41,13.47,191400.0,10.1572,10.2027,10.1497,10.1951,191400.0
2007-08-01 10:00:00,13.47,13.52,13.35,13.38,528800.0,10.1951,10.2329,10.1043,10.127,528800.0
2007-08-01 10:05:00,13.38,13.47,13.35,13.45,497600.0,10.127,10.1951,10.1043,10.18,497600.0
2007-08-01 10:10:00,13.44,13.52,13.44,13.51,291000.0,10.1724,10.2329,10.1724,10.2254,291000.0
2007-08-01 10:15:00,13.51,13.52,13.45,13.49,347600.0,10.2254,10.2329,10.18,10.2102,347600.0
2007-08-01 10:20:00,13.49,13.56,13.44,13.45,333000.0,10.2102,10.2632,10.1724,10.18,333000.0
2007-08-01 10:25:00,13.49,13.49,13.38,13.43,308600.0,10.2102,10.2102,10.127,10.1648,308600.0
2007-08-01 10:30:00,13.43,13.45,13.38,13.4,313400.0,10.1648,10.18,10.127,10.1421,313400.0
2007-08-01 10:35:00,13.4,13.42,13.29,13.32,238000.0,10.1421,10.1572,10.0589,10.0816,238000.0
2007-08-01 10:40:00,13.32,13.37,13.31,13.31,185000.0,10.0816,10.1194,10.074,10.074,185000.0
2007-08-01 10:45:00,13.31,13.4,13.31,13.38,190800.0,10.074,10.1421,10.074,10.127,190800.0
2007-08-01 10:50:00,13.4,13.42,13.33,13.36,294800.0,10.1421,10.1572,10.0891,10.1118,294800.0
2007-08-01 10:55:00,13.36,13.4,13.34,13.36,183400.0,10.1118,10.1421,10.0967,10.1118,183400.0
2007-08-01 11:00:00,13.36,13.39,13.32,13.35,191400.0,10.1118,10.1345,10.0816,10.1043,191400.0
2007-08-01 11:05:00,13.36,13.38,13.31,13.33,321000.0,10.1118,10.127,10.074,10.0891,321000.0
2007-08-01 11:10:00,13.33,13.4,13.32,13.34,299800.0,10.0891,10.1421,10.0816,10.0967,299800.0
2007-08-01 11:15:00,13.34,13.38,13.33,13.37,235000.0,10.0967,10.127,10.0891,10.1194,235000.0
2007-08-01 11:20:00,13.37,13.37,13.34,13.34,336800.0,10.1194,10.1194,10.0967,10.0967,336800.0
2007-08-01 11:25:00,13.34,13.35,13.31,13.33,354800.0,10.0967,10.1043,10.074,10.0891,354800.0
2007-08-01 11:30:00,13.32,13.34,13.32,13.34,218800.0,10.0816,10.0967,10.0816,10.0967,218800.0
2007-08-01 11:35:00,13.34,13.38,13.32,13.37,415400.0,10.0967,10.127,10.0816,10.1194,415400.0
2007-08-01 11:40:00,13.38,13.38,13.33,13.34,316800.0,10.127,10.127,10.0891,10.0967,316800.0
2007-08-01 11:45:00,13.34,13.35,13.33,13.34,177000.0,10.0967,10.1043,10.0891,10.0967,177000.0
2007-08-01 11:50:00,13.34,13.35,13.33,13.34,210000.0,10.0967,10.1043,10.0891,10.0967,210000.0
2007-08-01 11:55:00,13.34,13.4,13.34,13.4,598400.0,10.0967,10.1421,10.0967,10.1421,598400.0
2007-08-01 12:00:00,13.4,13.88,13.35,13.35,860200.0,10.1421,10.5054,10.1043,10.1043,860200.0
2007-08-01 12:05:00,13.35,13.36,13.33,13.33,457600.0,10.1043,10.1118,10.0891,10.0891,457600.0
2007-08-01 12:10:00,13.33,13.37,13.32,13.35,567000.0,10.0891,10.1194,10.0816,10.1043,567000.0
2007-08-01 12:15:00,13.35,13.35,13.33,13.33,219800.0,10.1043,10.1043,10.0891,10.0891,219800.0
2007-08-01 12:20:00,13.33,13.33,13.31,13.31,457200.0,10.0891,10.0891,10.074,10.074,457200.0
2007-08-01 12:25:00,13.31,13.33,13.31,13.33,142000.0,10.074,10.0891,10.074,10.0891,142000.0
2007-08-01 12:30:00,13.33,13.35,13.32,13.35,290800.0,10.0891,10.1043,10.0816,10.1043,290800.0
2007-08-01 12:35:00,13.35,13.35,13.34,13.35,201000.0,10.1043,10.1043,10.0967,10.1043,201000.0
2007-08-01 12:40:00,13.35,13.35,13.31,13.31,184600.0,10.1043,10.1043,10.074,10.074,184600.0
2007-08-01 12:45:00,13.31,13.35,13.31,13.34,116000.0,10.074,10.1043,10.074,10.0967,116000.0
2007-08-01 12:50:00,13.34,13.35,13.34,13.35,215400.0,10.0967,10.1043,10.0967,10.1043,215400.0
2007-08-01 12:55:00,13.35,13.35,13.35,13.35,44800.0,10.1043,10.1043,10.1043,10.1043,44800.0
2007-08-01 13:00:00,13.35,13.36,13.34,13.35,202800.0,10.1043,10.1118,10.0967,10.1043,202800.0
2007-08-01 13:05:00,13.34,13.38,13.33,13.38,311000.0,10.0967,10.127,10.0891,10.127,311000.0
2007-08-01 13:10:00,13.38,13.38,13.34,13.35,484600.0,10.127,10.127,10.0967,10.1043,484600.0
2007-08-01 13:15:00,13.35,13.36,13.32,13.35,250600.0,10.1043,10.1118,10.0816,10.1043,250600.0
2007-08-01 13:20:00,13.35,13.36,13.28,13.31,364200.0,10.1043,10.1118,10.0513,10.074,364200.0
2007-08-01 13:25:00,13.3,13.34,13.29,13.33,257800.0,10.0664,10.0967,10.0589,10.0891,257800.0
2007-08-01 13:30:00,13.33,13.33,13.3,13.31,346800.0,10.0891,10.0891,10.0664,10.074,346800.0
2007-08-01 13:35:00,13.31,13.35,13.31,13.35,311200.0,10.074,10.1043,10.074,10.1043,311200.0
2007-08-01 13:40:00,13.35,13.35,13.31,13.31,290600.0,10.1043,10.1043,10.074,10.074,290600.0
2007-08-01 13:45:00,13.31,13.33,13.28,13.3,382000.0,10.074,10.0891,10.0513,10.0664,382000.0
2007-08-01 13:50:00,13.3,13.35,13.28,13.34,230200.0,10.0664,10.1043,10.0513,10.0967,230200.0
2007-08-01 13:55:00,13.35,13.35,13.33,13.35,212000.0,10.1043,10.1043,10.0891,10.1043,212000.0
2007-08-01 14:00:00,13.35,13.35,13.3,13.34,1015000.0,10.1043,10.1043,10.0664,10.0967,1015000.0
2007-08-01 14:05:00,13.34,13.38,13.29,13.38,750600.0,10.0967,10.127,10.0589,10.127,750600.0
2007-08-01 14:10:00,13.38,13.4,13.35,13.36,353800.0,10.127,10.1421,10.1043,10.1118,353800.0
2007-08-01 14:15:00,13.35,13.36,13.33,13.35,532200.0,10.1043,10.1118,10.0891,10.1043,532200.0
2007-08-01 14:20:00,13.35,13.36,13.33,13.35,931200.0,10.1043,10.1118,10.0891,10.1043,931200.0
2007-08-01 14:25:00,13.35,13.36,13.34,13.35,597000.0,10.1043,10.1118,10.0967,10.1043,597000.0
2007-08-01 14:30:00,13.34,13.37,13.34,13.35,516800.0,10.0967,10.1194,10.0967,10.1043,516800.0
2007-08-01 14:35:00,13.35,13.36,13.35,13.35,1019000.0,10.1043,10.1118,10.1043,10.1043,1019000.0
2007-08-01 14:40:00,13.35,13.36,13.35,13.35,476400.0,10.1043,10.1118,10.1043,10.1043,476400.0
2007-08-01 14:45:00,13.35,13.36,13.31,13.35,464600.0,10.1043,10.1118,10.074,10.1043,464600.0
2007-08-01 14:50:00,13.35,13.37,13.35,13.37,704000.0,10.1043,10.1194,10.1043,10.1194,704000.0
2007-08-01 14:55:00,13.37,13.37,13.31,13.31,410600.0,10.1194,10.1194,10.074,10.074,410600.0
2007-08-01 15:00:00,13.31,13.4,13.31,13.38,998000.0,10.074,10.1421,10.074,10.127,998000.0
2007-08-01 15:05:00,13.38,13.4,13.35,13.37,549200.0,10.127,10.1421,10.1043,10.1194,549200.0
2007-08-01 15:10:00,13.37,13.4,13.37,13.4,759200.0,10.1194,10.1421,10.1194,10.1421,759200.0
2007-08-01 15:15:00,13.4,13.44,13.38,13.38,358200.0,10.1421,10.1724,10.127,10.127,358200.0
2007-08-01 15:20:00,13.38,13.4,13.37,13.38,1007400.0,10.127,10.1421,10.1194,10.127,1007400.0
2007-08-01 15:25:00,13.38,13.41,13.36,13.41,610000.0,10.127,10.1497,10.1118,10.1497,610000.0
2007-08-01 15:30:00,13.41,13.53,13.4,13.52,1043800.0,10.1497,10.2405,10.1421,10.2329,1043800.0
2007-08-01 15:35:00,13.52,13.52,13.43,13.45,1246800.0,10.2329,10.2329,10.1648,10.18,1246800.0
2007-08-01 15:40:00,13.45,13.47,13.43,13.47,1002200.0,10.18,10.1951,10.1648,10.1951,1002200.0
2007-08-01 15:45:00,13.47,13.5,13.44,13.5,1068000.0,10.1951,10.2178,10.1724,10.2178,1068000.0
2007-08-01 15:50:00,13.49,13.53,13.45,13.48,1294600.0,10.2102,10.2405,10.18,10.2027,1294600.0
2007-08-01 15:55:00,13.47,13.65,13.47,13.63,2119400.0,10.1951,10.3313,10.1951,10.3162,2119400.0
2007-08-02 09:30:00,13.86,14.0,13.78,13.79,2044600.0,10.4903,10.5962,10.4297,10.4373,2044600.0
2007-08-02 09:35:00,13.8,13.84,13.5,13.55,2243200.0,10.4449,10.4751,10.2178,10.2556,2243200.0
2007-08-02 09:40:00,13.56,13.81,13.54,13.76,1909000.0,10.2632,10.4524,10.2481,10.4146,1909000.0
2007-08-02 09:45:00,13.77,13.97,13.7,13.88,1532600.0,10.4222,10.5735,10.3692,10.5054,1532600.0
2007-08-02 09:50:00,13.88,13.88,13.8,13.8,605800.0,10.5054,10.5054,10.4449,10.4449,605800.0
2007-08-02 09:55:00,13.81,13.81,13.71,13.73,1020400.0,10.4524,10.4524,10.3767,10.3919,1020400.0
2007-08-02 10:00:00,13.73,13.76,13.65,13.67,822800.0,10.3919,10.4146,10.3313,10.3465,822800.0
2007-08-02 10:05:00,13.67,13.68,13.55,13.59,1231200.0,10.3465,10.354,10.2556,10.2859,1231200.0
2007-08-02 10:10:00,13.59,13.65,13.58,13.63,939600.0,10.2859,10.3313,10.2783,10.3162,939600.0
2007-08-02 10:15:00,13.63,13.65,13.61,13.61,435000.0,10.3162,10.3313,10.3011,10.3011,435000.0
2007-08-02 10:20:00,13.61,13.7,13.61,13.68,330600.0,10.3011,10.3692,10.3011,10.354,330600.0
2007-08-02 10:25:00,13.68,13.68,13.63,13.67,529000.0,10.354,10.354,10.3162,10.3465,529000.0
2007-08-02 10:30:00,13.67,13.68,13.63,13.66,811600.0,10.3465,10.354,10.3162,10.3389,811600.0
2007-08-02 10:35:00,13.66,13.67,13.62,13.63,253600.0,10.3389,10.3465,10.3086,10.3162,253600.0
2007-08-02 10:40:00,13.63,13.63,13.6,13.63,230000.0,10.3162,10.3162,10.2935,10.3162,230000.0
2007-08-02 10:45:00,13.63,13.68,13.61,13.67,301000.0,10.3162,10.354,10.3011,10.3465,301000.0
2007-08-02 10:50:00,13.67,13.67,13.6,13.62,604400.0,10.3465,10.3465,10.2935,10.3086,604400.0
2007-08-02 10:55:00,13.62,13.63,13.58,13.61,421400.0,10.3086,10.3162,10.2783,10.3011,421400.0
2007-08-02 11:00:00,13.61,13.62,13.58,13.58,330200.0,10.3011,10.3086,10.2783,10.2783,330200.0
2007-08-02 11:05:00,13.58,13.6,13.56,13.56,411800.0,10.2783,10.2935,10.2632,10.2632,411800.0
2007-08-02 11:10:00,13.56,13.58,13.52,13.56,479200.0,10.2632,10.2783,10.2329,10.2632,479200.0
2007-08-02 11:15:00,13.56,13.56,13.52,13.56,201000.0,10.2632,10.2632,10.2329,10.2632,201000.0
2007-08-02 11:20:00,13.56,13.59,13.55,13.58,381200.0,10.2632,10.2859,10.2556,10.2783,381200.0
2007-08-02 11:25:00,13.58,13.59,13.56,13.56,240200.0,10.2783,10.2859,10.2632,10.2632,240200.0
2007-08-02 11:30:00,13.56,13.58,13.56,13.58,283600.0,10.2632,10.2783,10.2632,10.2783,283600.0
2007-08-02 11:35:00,13.58,13.58,13.56,13.56,293800.0,10.2783,10.2783,10.2632,10.2632,293800.0
2007-08-02 11:40:00,13.56,13.56,13.52,13.53,383600.0,10.2632,10.2632,10.2329,10.2405,383600.0
2007-08-02 11:45:00,13.52,13.56,13.52,13.56,145600.0,10.2329,10.2632,10.2329,10.2632,145600.0
2007-08-02 11:50:00,13.55,13.56,13.54,13.56,263200.0,10.2556,10.2632,10.2481,10.2632,263200.0
2007-08-02 11:55:00,13.56,13.65,13.55,13.63,434000.0,10.2632,10.3313,10.2556,10.3162,434000.0
2007-08-02 12:00:00,13.63,13.64,13.6,13.63,174400.0,10.3162,10.3238,10.2935,10.3162,174400.0
2007-08-02 12:05:00,13.64,13.7,13.63,13.7,308200.0,10.3238,10.3692,10.3162,10.3692,308200.0
2007-08-02 12:10:00,13.7,13.72,13.67,13.7,277800.0,10.3692,10.3843,10.3465,10.3692,277800.0
2007-08-02 12:15:00,13.7,13.72,13.66,13.68,272800.0,10.3692,10.3843,10.3389,10.354,272800.0
2007-08-02 12:20:00,13.68,13.68,13.67,13.68,182200.0,10.354,10.354,10.3465,10.354,182200.0
2007-08-02 12:25:00,13.69,13.7,13.64,13.67,151800.0,10.3616,10.3692,10.3238,10.3465,151800.0
2007-08-02 12:30:00,13.67,13.68,13.64,13.65,457800.0,10.3465,10.354,10.3238,10.3313,457800.0
2007-08-02 12:35:00,13.65,13.69,13.65,13.69,202200.0,10.3313,10.3616,10.3313,10.3616,202200.0
2007-08-02 12:40:00,13.69,13.7,13.66,13.67,96400.0,10.3616,10.3692,10.3389,10.3465,96400.0
2007-08-02 12:45:00,13.66,13.67,13.63,13.63,311200.0,10.3389,10.3465,10.3162,10.3162,311200.0
2007-08-02 12:50:00,13.64,13.65,13.63,13.63,102000.0,10.3238,10.3313,10.3162,10.3162,102000.0
2007-08-02 12:55:00,13.63,13.63,13.58,13.58,173800.0,10.3162,10.3162,10.2783,10.2783,173800.0
2007-08-02 13:00:00,13.58,13.6,13.57,13.57,262800.0,10.2783,10.2935,10.2708,10.2708,262800.0
2007-08-02 13:05:00,13.58,13.6,13.55,13.6,253400.0,10.2783,10.2935,10.2556,10.2935,253400.0
2007-08-02 13:10:00,13.6,13.65,13.59,13.63,205200.0,10.2935,10.3313,10.2859,10.3162,205200.0
2007-08-02 13:15:00,13.63,13.63,13.58,13.62,248800.0,10.3162,10.3162,10.2783,10.3086,248800.0
2007-08-02 13:20:00,13.62,13.62,13.58,13.59,90600.0,10.3086,10.3086,10.2783,10.2859,90600.0
2007-08-02 13:25:00,13.59,13.6,13.57,13.59,109600.0,10.2859,10.2935,10.2708,10.2859,109600.0
2007-08-02 13:30:00,13.59,13.69,13.59,13.66,299200.0,10.2859,10.3616,10.2859,10.3389,299200.0
2007-08-02 13:35:00,13.67,13.67,13.62,13.63,196800.0,10.3465,10.3465,10.3086,10.3162,196800.0
2007-08-02 13:40:00,13.63,13.65,13.62,13.64,360800.0,10.3162,10.3313,10.3086,10.3238,360800.0
2007-08-02 13:45:00,13.64,13.65,13.6,13.6,159400.0,10.3238,10.3313,10.2935,10.2935,159400.0
2007-08-02 13:50:00,13.6,13.65,13.6,13.63,265000.0,10.2935,10.3313,10.2935,10.3162,265000.0
2007-08-02 13:55:00,13.63,13.63,13.58,13.59,186200.0,10.3162,10.3162,10.2783,10.2859,186200.0
2007-08-02 14:00:00,13.59,13.63,13.58,13.63,299000.0,10.2859,10.3162,10.2783,10.3162,299000.0
2007-08-02 14:05:00,13.63,13.63,13.58,13.58,748000.0,10.3162,10.3162,10.2783,10.2783,748000.0
2007-08-02 14:10:00,13.58,13.6,13.57,13.59,277200.0,10.2783,10.2935,10.2708,10.2859,277200.0
2007-08-02 14:15:00,13.59,13.6,13.54,13.55,365000.0,10.2859,10.2935,10.2481,10.2556,365000.0
2007-08-02 14:20:00,13.54,13.56,13.53,13.56,311200.0,10.2481,10.2632,10.2405,10.2632,311200.0
2007-08-02 14:25:00,13.56,13.56,13.52,13.55,255400.0,10.2632,10.2632,10.2329,10.2556,255400.0
2007-08-02 14:30:00,13.55,13.57,13.54,13.55,221800.0,10.2556,10.2708,10.2481,10.2556,221800.0
2007-08-02 14:35:00,13.55,13.55,13.53,13.53,152600.0,10.2556,10.2556,10.2405,10.2405,152600.0
2007-08-02 14:40:00,13.54,13.55,13.51,13.51,225000.0,10.2481,10.2556,10.2254,10.2254,225000.0
2007-08-02 14:45:00,13.51,13.53,13.49,13.53,501000.0,10.2254,10.2405,10.2102,10.2405,501000.0
2007-08-02 14:50:00,13.52,13.53,13.5,13.5,186600.0,10.2329,10.2405,10.2178,10.2178,186600.0
2007-08-02 14:55:00,13.5,13.53,13.5,13.52,295800.0,10.2178,10.2405,10.2178,10.2329,295800.0
2007-08-02 15:00:00,13.52,13.53,13.49,13.51,319600.0,10.2329,10.2405,10.2102,10.2254,319600.0
2007-08-02 15:05:00,13.51,13.54,13.49,13.54,442600.0,10.2254,10.2481,10.2102,10.2481,442600.0
2007-08-02 15:10:00,13.54,13.54,13.52,13.53,313800.0,10.2481,10.2481,10.2329,10.2405,313800.0
2007-08-02 15:15:00,13.53,13.53,13.49,13.51,437000.0,10.2405,10.2405,10.2102,10.2254,437000.0
2007-08-02 15:20:00,13.5,13.54,13.5,13.52,305800.0,10.2178,10.2481,10.2178,10.2329,305800.0
2007-08-02 15:25:00,13.52,13.58,13.51,13.56,452600.0,10.2329,10.2783,10.2254,10.2632,452600.0
2007-08-02 15:30:00,13.56,13.56,13.52,13.54,450800.0,10.2632,10.2632,10.2329,10.2481,450800.0
2007-08-02 15:35:00,13.53,13.54,13.49,13.49,473800.0,10.2405,10.2481,10.2102,10.2102,473800.0
2007-08-02 15:40:00,13.5,13.51,13.48,13.48,510200.0,10.2178,10.2254,10.2027,10.2027,510200.0
2007-08-02 15:45:00,13.49,13.5,13.43,13.49,1124800.0,10.2102,10.2178,10.1648,10.2102,1124800.0
2007-08-02 15:50:00,13.49,13.51,13.45,13.45,809200.0,10.2102,10.2254,10.18,10.18,809200.0
2007-08-02 15:55:00,13.45,13.48,13.42,13.46,1334600.0,10.18,10.2027,10.1572,10.1875,1334600.0
2007-08-03 09:30:00,13.49,13.49,13.4,13.4,471800.0,10.2102,10.2102,10.1421,10.1421,471800.0
2007-08-03 09:35:00,13.39,13.42,13.35,13.41,659800.0,10.1345,10.1572,10.1043,10.1497,659800.0
2007-08-03 09:40:00,13.4,13.41,13.35,13.36,550800.0,10.1421,10.1497,10.1043,10.1118,550800.0
2007-08-03 09:45:00,13.36,13.4,13.28,13.3,742200.0,10.1118,10.1421,10.0513,10.0664,742200.0
2007-08-03 09:50:00,13.3,13.34,13.26,13.33,1216200.0,10.0664,10.0967,10.0361,10.0891,1216200.0
2007-08-03 09:55:00,13.33,13.35,13.3,13.32,400600.0,10.0891,10.1043,10.0664,10.0816,400600.0
2007-08-03 10:00:00,13.32,13.32,13.27,13.27,806200.0,10.0816,10.0816,10.0437,10.0437,806200.0
2007-08-03 10:05:00,13.27,13.31,13.26,13.29,412600.0,10.0437,10.074,10.0361,10.0589,412600.0
2007-08-03 10:10:00,13.29,13.31,13.26,13.27,431400.0,10.0589,10.074,10.0361,10.0437,431400.0
2007-08-03 10:15:00,13.27,13.31,13.26,13.31,537400.0,10.0437,10.074,10.0361,10.074,537400.0
2007-08-03 10:20:00,13.31,13.34,13.3,13.33,750200.0,10.074,10.0967,10.0664,10.0891,750200.0
2007-08-03 10:25:00,13.33,13.33,13.29,13.3,341600.0,10.0891,10.0891,10.0589,10.0664,341600.0
2007-08-03 10:30:00,13.3,13.31,13.26,13.26,586200.0,10.0664,10.074,10.0361,10.0361,586200.0
2007-08-03 10:35:00,13.26,13.28,13.25,13.26,497400.0,10.0361,10.0513,10.0286,10.0361,497400.0
2007-08-03 10:40:00,13.26,13.26,13.21,13.22,335400.0,10.0361,10.0361,9.9983,10.0059,335400.0
2007-08-03 10:45:00,13.22,13.24,13.22,13.22,253400.0,10.0059,10.021,10.0059,10.0059,253400.0
2007-08-03 10:50:00,13.23,13.24,13.21,13.24,423600.0,10.0134,10.021,9.9983,10.021,423600.0
2007-08-03 10:55:00,13.24,13.24,13.2,13.21,412600.0,10.021,10.021,9.9907,9.9983,412600.0
2007-08-03 11:00:00,13.21,13.23,13.2,13.21,234600.0,9.9983,10.0134,9.9907,9.9983,234600.0
2007-08-03 11:05:00,13.21,13.22,13.2,13.21,273800.0,9.9983,10.0059,9.9907,9.9983,273800.0
2007-08-03 11:10:00,13.21,13.28,13.21,13.25,417600.0,9.9983,10.0513,9.9983,10.0286,417600.0
2007-08-03 11:15:00,13.25,13.26,13.22,13.24,200200.0,10.0286,10.0361,10.0059,10.021,200200.0
2007-08-03 11:20:00,13.24,13.28,13.24,13.27,181200.0,10.021,10.0513,10.021,10.0437,181200.0
2007-08-03 11:25:00,13.27,13.29,13.25,13.28,276600.0,10.0437,10.0589,10.0286,10.0513,276600.0
2007-08-03 11:30:00,13.28,13.29,13.27,13.29,110000.0,10.0513,10.0589,10.0437,10.0589,110000.0
2007-08-03 11:35:00,13.29,13.3,13.27,13.3,203000.0,10.0589,10.0664,10.0437,10.0664,203000.0
2007-08-03 11:40:00,13.3,13.31,13.28,13.29,173800.0,10.0664,10.074,10.0513,10.0589,173800.0
2007-08-03 11:45:00,13.29,13.35,13.29,13.31,255000.0,10.0589,10.1043,10.0589,10.074,255000.0
2007-08-03 11:50:00,13.31,13.32,13.29,13.3,214200.0,10.074,10.0816,10.0589,10.0664,214200.0
2007-08-03 11:55:00,13.3,13.33,13.3,13.3,186000.0,10.0664,10.0891,10.0664,10.0664,186000.0
2007-08-03 12:00:00,13.3,13.31,13.3,13.31,134000.0,10.0664,10.074,10.0664,10.074,134000.0
2007-08-03 12:05:00,13.31,13.31,13.27,13.31,138400.0,10.074,10.074,10.0437,10.074,138400.0
2007-08-03 12:10:00,13.31,13.32,13.31,13.32,377400.0,10.074,10.0816,10.074,10.0816,377400.0
2007-08-03 12:15:00,13.32,13.32,13.3,13.31,596600.0,10.0816,10.0816,10.0664,10.074,596600.0
2007-08-03 12:20:00,13.31,13.32,13.31,13.31,751200.0,10.074,10.0816,10.074,10.074,751200.0
2007-08-03 12:25:00,13.31,13.31,13.27,13.31,261200.0,10.074,10.074,10.0437,10.074,261200.0
2007-08-03 12:30:00,13.3,13.31,13.29,13.29,170000.0,10.0664,10.074,10.0589,10.0589,170000.0
2007-08-03 12:35:00,13.29,13.31,13.28,13.3,84200.0,10.0589,10.074,10.0513,10.0664,84200.0
2007-08-03 12:40:00,13.3,13.31,13.28,13.28,224200.0,10.0664,10.074,10.0513,10.0513,224200.0
2007-08-03 12:45:00,13.28,13.28,13.27,13.28,228600.0,10.0513,10.0513,10.0437,10.0513,228600.0
2007-08-03 12:50:00,13.28,13.29,13.27,13.28,536800.0,10.0513,10.0589,10.0437,10.0513,536800.0
2007-08-03 12:55:00,13.28,13.3,13.28,13.3,243800.0,10.0513,10.0664,10.0513,10.0664,243800.0
2007-08-03 13:00:00,13.29,13.29,13.28,13.28,71200.0,10.0589,10.0589,10.0513,10.0513,71200.0
2007-08-03 13:05:00,13.28,13.3,13.27,13.3,133800.0,10.0513,10.0664,10.0437,10.0664,133800.0
2007-08-03 13:10:00,13.29,13.3,13.27,13.3,287000.0,10.0589,10.0664,10.0437,10.0664,287000.0
2007-08-03 13:15:00,13.3,13.3,13.29,13.29,118600.0,10.0664,10.0664,10.0589,10.0589,118600.0
2007-08-03 13:20:00,13.3,13.3,13.28,13.29,108000.0,10.0664,10.0664,10.0513,10.0589,108000.0
2007-08-03 13:25:00,13.29,13.29,13.29,13.29,232400.0,10.0589,10.0589,10.0589,10.0589,232400.0
2007-08-03 13:30:00,13.29,13.3,13.29,13.29,142200.0,10.0589,10.0664,10.0589,10.0589,142200.0
2007-08-03 13:35:00,13.29,13.31,13.29,13.3,153200.0,10.0589,10.074,10.0589,10.0664,153200.0
2007-08-03 13:40:00,13.31,13.31,13.29,13.3,333400.0,10.074,10.074,10.0589,10.0664,333400.0
2007-08-03 13:45:00,13.3,13.31,13.3,13.31,637600.0,10.0664,10.074,10.0664,10.074,637600.0
2007-08-03 13:50:00,13.31,13.31,13.29,13.29,165600.0,10.074,10.074,10.0589,10.0589,165600.0
2007-08-03 13:55:00,13.29,13.3,13.29,13.3,120800.0,10.0589,10.0664,10.0589,10.0664,120800.0
2007-08-03 14:00:00,13.3,13.31,13.3,13.31,297000.0,10.0664,10.074,10.0664,10.074,297000.0
2007-08-03 14:05:00,13.31,13.31,13.3,13.31,603600.0,10.074,10.074,10.0664,10.074,603600.0
2007-08-03 14:10:00,13.3,13.31,13.27,13.29,248200.0,10.0664,10.074,10.0437,10.0589,248200.0
2007-08-03 14:15:00,13.28,13.3,13.26,13.3,317200.0,10.0513,10.0664,10.0361,10.0664,317200.0
2007-08-03 14:20:00,13.29,13.3,13.27,13.29,250400.0,10.0589,10.0664,10.0437,10.0589,250400.0
2007-08-03 14:25:00,13.29,13.29,13.25,13.26,343800.0,10.0589,10.0589,10.0286,10.0361,343800.0
2007-08-03 14:30:00,13.25,13.3,13.25,13.29,229800.0,10.0286,10.0664,10.0286,10.0589,229800.0
2007-08-03 14:35:00,13.29,13.3,13.29,13.29,222000.0,10.0589,10.0664,10.0589,10.0589,222000.0
2007-08-03 14:40:00,13.29,13.3,13.28,13.29,267800.0,10.0589,10.0664,10.0513,10.0589,267800.0
2007-08-03 14:45:00,13.28,13.29,13.24,13.24,446400.0,10.0513,10.0589,10.021,10.021,446400.0
2007-08-03 14:50:00,13.23,13.28,13.22,13.24,276600.0,10.0134,10.0513,10.0059,10.021,276600.0
2007-08-03 14:55:00,13.25,13.26,13.22,13.24,183600.0,10.0286,10.0361,10.0059,10.021,183600.0
2007-08-03 15:00:00,13.24,13.24,13.2,13.21,399600.0,10.021,10.021,9.9907,9.9983,399600.0
2007-08-03 15:05:00,13.21,13.22,13.2,13.2,255400.0,9.9983,10.0059,9.9907,9.9907,255400.0
2007-08-03 15:10:00,13.2,13.24,13.2,13.22,240600.0,9.9907,10.021,9.9907,10.0059,240600.0
2007-08-03 15:15:00,13.22,13.23,13.19,13.2,505000.0,10.0059,10.0134,9.9832,9.9907,505000.0
2007-08-03 15:20:00,13.2,13.2,13.18,13.19,291200.0,9.9907,9.9907,9.9756,9.9832,291200.0
2007-08-03 15:25:00,13.19,13.2,13.15,13.15,340600.0,9.9832,9.9907,9.9529,9.9529,340600.0
2007-08-03 15:30:00,13.15,13.19,13.15,13.19,509600.0,9.9529,9.9832,9.9529,9.9832,509600.0
2007-08-03 15:35:00,13.18,13.19,13.17,13.17,504400.0,9.9756,9.9832,9.968,9.968,504400.0
2007-08-03 15:40:00,13.17,13.21,13.17,13.2,475200.0,9.968,9.9983,9.968,9.9907,475200.0
2007-08-03 15:45:00,13.2,13.2,13.17,13.2,427600.0,9.9907,9.9907,9.968,9.9907,427600.0
2007-08-03 15:50:00,13.2,13.22,13.19,13.21,937800.0,9.9907,10.0059,9.9832,9.9983,937800.0
2007-08-03 15:55:00,13.21,13.22,13.15,13.15,1180600.0,9.9983,10.0059,9.9529,9.9529,1180600.0
2007-08-06 09:30:00,13.19,13.26,13.15,13.24,513800.0,9.9832,10.0361,9.9529,10.021,513800.0
2007-08-06 09:35:00,13.24,13.25,13.19,13.2,315600.0,10.021,10.0286,9.9832,9.9907,315600.0
2007-08-06 09:40:00,13.19,13.22,13.19,13.2,180600.0,9.9832,10.0059,9.9832,9.9907,180600.0
2007-08-06 09:45:00,13.2,13.22,13.17,13.2,686200.0,9.9907,10.0059,9.968,9.9907,686200.0
2007-08-06 09:50:00,13.2,13.2,13.17,13.2,415000.0,9.9907,9.9907,9.968,9.9907,415000.0
2007-08-06 09:55:00,13.2,13.3,13.2,13.28,511800.0,9.9907,10.0664,9.9907,10.0513,511800.0
2007-08-06 10:00:00,13.28,13.28,13.22,13.25,629000.0,10.0513,10.0513,10.0059,10.0286,629000.0
2007-08-06 10:05:00,13.25,13.3,13.24,13.29,446600.0,10.0286,10.0664,10.021,10.0589,446600.0
2007-08-06 10:10:00,13.29,13.3,13.24,13.26,277200.0,10.0589,10.0664,10.021,10.0361,277200.0
2007-08-06 10:15:00,13.26,13.29,13.22,13.22,375800.0,10.0361,10.0589,10.0059,10.0059,375800.0
2007-08-06 10:20:00,13.22,13.29,13.22,13.25,263600.0,10.0059,10.0589,10.0059,10.0286,263600.0
2007-08-06 10:25:00,13.24,13.25,13.24,13.24,227000.0,10.021,10.0286,10.021,10.021,227000.0
2007-08-06 10:30:00,13.24,13.25,13.22,13.22,354600.0,10.021,10.0286,10.0059,10.0059,354600.0
2007-08-06 10:35:00,13.22,13.24,13.22,13.23,270600.0,10.0059,10.021,10.0059,10.0134,270600.0
2007-08-06 10:40:00,13.23,13.25,13.21,13.24,280800.0,10.0134,10.0286,9.9983,10.021,280800.0
2007-08-06 10:45:00,13.24,13.26,13.24,13.25,773400.0,10.021,10.0361,10.021,10.0286,773400.0
2007-08-06 10:50:00,13.26,13.26,13.23,13.24,204400.0,10.0361,10.0361,10.0134,10.021,204400.0
2007-08-06 10:55:00,13.24,13.28,13.22,13.26,299200.0,10.021,10.0513,10.0059,10.0361,299200.0
2007-08-06 11:00:00,13.26,13.26,13.22,13.23,178000.0,10.0361,10.0361,10.0059,10.0134,178000.0
2007-08-06 11:05:00,13.24,13.25,13.23,13.24,118000.0,10.021,10.0286,10.0134,10.021,118000.0
2007-08-06 11:10:00,13.24,13.29,13.24,13.28,176000.0,10.021,10.0589,10.021,10.0513,176000.0
2007-08-06 11:15:00,13.28,13.32,13.27,13.31,289800.0,10.0513,10.0816,10.0437,10.074,289800.0
2007-08-06 11:20:00,13.31,13.32,13.3,13.31,167600.0,10.074,10.0816,10.0664,10.074,167600.0
2007-08-06 11:25:00,13.31,13.31,13.29,13.31,218000.0,10.074,10.074,10.0589,10.074,218000.0
2007-08-06 11:30:00,13.31,13.31,13.29,13.29,175200.0,10.074,10.074,10.0589,10.0589,175200.0
2007-08-06 11:35:00,13.29,13.3,13.28,13.28,416000.0,10.0589,10.0664,10.0513,10.0513,416000.0
2007-08-06 11:40:00,13.28,13.29,13.26,13.27,350400.0,10.0513,10.0589,10.0361,10.0437,350400.0
2007-08-06 11:45:00,13.27,13.3,13.27,13.29,444200.0,10.0437,10.0664,10.0437,10.0589,444200.0
2007-08-06 11:50:00,13.29,13.37,13.29,13.35,400400.0,10.0589,10.1194,10.0589,10.1043,400400.0
2007-08-06 11:55:00,13.35,13.36,13.35,13.35,208600.0,10.1043,10.1118,10.1043,10.1043,208600.0
2007-08-06 12:00:00,13.35,13.36,13.33,13.33,290000.0,10.1043,10.1118,10.0891,10.0891,290000.0
2007-08-06 12:05:00,13.33,13.36,13.31,13.35,236200.0,10.0891,10.1118,10.074,10.1043,236200.0
2007-08-06 12:10:00,13.35,13.38,13.35,13.38,179000.0,10.1043,10.127,10.1043,10.127,179000.0
2007-08-06 12:15:00,13.37,13.39,13.36,13.36,165600.0,10.1194,10.1345,10.1118,10.1118,165600.0
2007-08-06 12:20:00,13.35,13.38,13.35,13.38,297200.0,10.1043,10.127,10.1043,10.127,297200.0
2007-08-06 12:25:00,13.38,13.4,13.38,13.38,174400.0,10.127,10.1421,10.127,10.127,174400.0
2007-08-06 12:30:00,13.38,13.39,13.38,13.38,149800.0,10.127,10.1345,10.127,10.127,149800.0
2007-08-06 12:35:00,13.38,13.44,13.38,13.43,217000.0,10.127,10.1724,10.127,10.1648,217000.0
2007-08-06 12:40:00,13.44,13.46,13.43,13.44,451600.0,10.1724,10.1875,10.1648,10.1724,451600.0
2007-08-06 12:45:00,13.44,13.44,13.41,13.43,264600.0,10.1724,10.1724,10.1497,10.1648,264600.0
2007-08-06 12:50:00,13.44,13.47,13.4,13.4,268200.0,10.1724,10.1951,10.1421,10.1421,268200.0
2007-08-06 12:55:00,13.4,13.41,13.39,13.4,202600.0,10.1421,10.1497,10.1345,10.1421,202600.0
2007-08-06 13:00:00,13.4,13.42,13.4,13.41,159600.0,10.1421,10.1572,10.1421,10.1497,159600.0
2007-08-06 13:05:00,13.42,13.42,13.36,13.36,376000.0,10.1572,10.1572,10.1118,10.1118,376000.0
2007-08-06 13:10:00,13.37,13.38,13.35,13.38,220000.0,10.1194,10.127,10.1043,10.127,220000.0
2007-08-06 13:15:00,13.38,13.38,13.34,13.38,147800.0,10.127,10.127,10.0967,10.127,147800.0
2007-08-06 13:20:00,13.38,13.4,13.37,13.4,221800.0,10.127,10.1421,10.1194,10.1421,221800.0
2007-08-06 13:25:00,13.4,13.4,13.37,13.37,90400.0,10.1421,10.1421,10.1194,10.1194,90400.0
2007-08-06 13:30:00,13.37,13.39,13.36,13.38,80800.0,10.1194,10.1345,10.1118,10.127,80800.0
2007-08-06 13:35:00,13.38,13.4,13.37,13.38,106400.0,10.127,10.1421,10.1194,10.127,106400.0
2007-08-06 13:40:00,13.38,13.4,13.38,13.39,94800.0,10.127,10.1421,10.127,10.1345,94800.0
2007-08-06 13:45:00,13.39,13.39,13.37,13.37,130400.0,10.1345,10.1345,10.1194,10.1194,130400.0
2007-08-06 13:50:00,13.37,13.38,13.35,13.38,147000.0,10.1194,10.127,10.1043,10.127,147000.0
2007-08-06 13:55:00,13.38,13.38,13.35,13.36,94400.0,10.127,10.127,10.1043,10.1118,94400.0
2007-08-06 14:00:00,13.36,13.4,13.36,13.39,125400.0,10.1118,10.1421,10.1118,10.1345,125400.0
2007-08-06 14:05:00,13.39,13.44,13.38,13.43,235400.0,10.1345,10.1724,10.127,10.1648,235400.0
2007-08-06 14:10:00,13.43,13.44,13.39,13.42,127200.0,10.1648,10.1724,10.1345,10.1572,127200.0
2007-08-06 14:15:00,13.42,13.45,13.4,13.45,244400.0,10.1572,10.18,10.1421,10.18,244400.0
2007-08-06 14:20:00,13.45,13.46,13.42,13.43,157800.0,10.18,10.1875,10.1572,10.1648,157800.0
2007-08-06 14:25:00,13.43,13.44,13.4,13.41,186600.0,10.1648,10.1724,10.1421,10.1497,186600.0
2007-08-06 14:30:00,13.42,13.44,13.41,13.44,169600.0,10.1572,10.1724,10.1497,10.1724,169600.0
2007-08-06 14:35:00,13.44,13.47,13.43,13.47,114000.0,10.1724,10.1951,10.1648,10.1951,114000.0
2007-08-06 14:40:00,13.47,13.52,13.47,13.5,496400.0,10.1951,10.2329,10.1951,10.2178,496400.0
2007-08-06 14:45:00,13.5,13.51,13.49,13.49,181600.0,10.2178,10.2254,10.2102,10.2102,181600.0
2007-08-06 14:50:00,13.49,13.49,13.48,13.49,161800.0,10.2102,10.2102,10.2027,10.2102,161800.0
2007-08-06 14:55:00,13.49,13.5,13.45,13.46,364000.0,10.2102,10.2178,10.18,10.1875,364000.0
2007-08-06 15:00:00,13.46,13.47,13.46,13.46,171400.0,10.1875,10.1951,10.1875,10.1875,171400.0
2007-08-06 15:05:00,13.46,13.5,13.46,13.49,248400.0,10.1875,10.2178,10.1875,10.2102,248400.0
2007-08-06 15:10:00,13.5,13.5,13.49,13.49,228000.0,10.2178,10.2178,10.2102,10.2102,228000.0
2007-08-06 15:15:00,13.49,13.5,13.49,13.49,167400.0,10.2102,10.2178,10.2102,10.2102,167400.0
2007-08-06 15:20:00,13.49,13.49,13.48,13.49,192400.0,10.2102,10.2102,10.2027,10.2102,192400.0
2007-08-06 15:25:00,13.49,13.5,13.47,13.5,232800.0,10.2102,10.2178,10.1951,10.2178,232800.0
2007-08-06 15:30:00,13.49,13.5,13.48,13.49,295800.0,10.2102,10.2178,10.2027,10.2102,295800.0
2007-08-06 15:35:00,13.49,13.49,13.46,13.46,477800.0,10.2102,10.2102,10.1875,10.1875,477800.0
2007-08-06 15:40:00,13.46,13.46,13.45,13.45,439000.0,10.1875,10.1875,10.18,10.18,439000.0
2007-08-06 15:45:00,13.45,13.47,13.45,13.46,547600.0,10.18,10.1951,10.18,10.1875,547600.0
2007-08-06 15:50:00,13.46,13.47,13.44,13.47,752800.0,10.1875,10.1951,10.1724,10.1951,752800.0
2007-08-06 15:55:00,13.47,13.47,13.45,13.45,1130000.0,10.1951,10.1951,10.18,10.18,1130000.0
2007-08-07 09:30:00,13.34,13.4,13.3,13.33,411000.0,10.0967,10.1421,10.0664,10.0891,411000.0
2007-08-07 09:35:00,13.33,13.36,13.31,13.34,208000.0,10.0891,10.1118,10.074,10.0967,208000.0
2007-08-07 09:40:00,13.34,13.34,13.29,13.31,204600.0,10.0967,10.0967,10.0589,10.074,204600.0
2007-08-07 09:45:00,13.31,13.33,13.3,13.33,219200.0,10.074,10.0891,10.0664,10.0891,219200.0
2007-08-07 09:50:00,13.33,13.34,13.3,13.3,302800.0,10.0891,10.0967,10.0664,10.0664,302800.0
2007-08-07 09:55:00,13.3,13.33,13.26,13.31,377200.0,10.0664,10.0891,10.0361,10.074,377200.0
2007-08-07 10:00:00,13.31,13.31,13.3,13.31,177000.0,10.074,10.074,10.0664,10.074,177000.0
2007-08-07 10:05:00,13.31,13.31,13.29,13.31,516600.0,10.074,10.074,10.0589,10.074,516600.0
2007-08-07 10:10:00,13.31,13.31,13.26,13.27,366800.0,10.074,10.074,10.0361,10.0437,366800.0
2007-08-07 10:15:00,13.27,13.29,13.26,13.28,384400.0,10.0437,10.0589,10.0361,10.0513,384400.0
2007-08-07 10:20:00,13.29,13.3,13.28,13.29,200600.0,10.0589,10.0664,10.0513,10.0589,200600.0
2007-08-07 10:25:00,13.29,13.3,13.29,13.3,173600.0,10.0589,10.0664,10.0589,10.0664,173600.0
2007-08-07 10:30:00,13.3,13.33,13.3,13.33,268800.0,10.0664,10.0891,10.0664,10.0891,268800.0
2007-08-07 10:35:00,13.33,13.36,13.32,13.33,199800.0,10.0891,10.1118,10.0816,10.0891,199800.0
2007-08-07 10:40:00,13.33,13.33,13.3,13.31,159200.0,10.0891,10.0891,10.0664,10.074,159200.0
2007-08-07 10:45:00,13.31,13.34,13.31,13.34,170000.0,10.074,10.0967,10.074,10.0967,170000.0
2007-08-07 10:50:00,13.34,13.36,13.34,13.36,100200.0,10.0967,10.1118,10.0967,10.1118,100200.0
2007-08-07 10:55:00,13.36,13.36,13.31,13.32,171600.0,10.1118,10.1118,10.074,10.0816,171600.0
2007-08-07 11:00:00,13.32,13.36,13.32,13.36,157800.0,10.0816,10.1118,10.0816,10.1118,157800.0
2007-08-07 11:05:00,13.36,13.36,13.34,13.35,163400.0,10.1118,10.1118,10.0967,10.1043,163400.0
2007-08-07 11:10:00,13.34,13.35,13.34,13.34,144600.0,10.0967,10.1043,10.0967,10.0967,144600.0
2007-08-07 11:15:00,13.34,13.36,13.33,13.36,237800.0,10.0967,10.1118,10.0891,10.1118,237800.0
2007-08-07 11:20:00,13.35,13.36,13.35,13.36,154400.0,10.1043,10.1118,10.1043,10.1118,154400.0
2007-08-07 11:25:00,13.35,13.38,13.35,13.37,149800.0,10.1043,10.127,10.1043,10.1194,149800.0
2007-08-07 11:30:00,13.37,13.38,13.37,13.38,212400.0,10.1194,10.127,10.1194,10.127,212400.0
2007-08-07 11:35:00,13.38,13.38,13.38,13.38,118600.0,10.127,10.127,10.127,10.127,118600.0
2007-08-07 11:40:00,13.38,13.38,13.38,13.38,155200.0,10.127,10.127,10.127,10.127,155200.0
2007-08-07 11:45:00,13.38,13.38,13.38,13.38,205800.0,10.127,10.127,10.127,10.127,205800.0
2007-08-07 11:50:00,13.38,13.4,13.38,13.4,151600.0,10.127,10.1421,10.127,10.1421,151600.0
2007-08-07 11:55:00,13.4,13.4,13.38,13.38,171800.0,10.1421,10.1421,10.127,10.127,171800.0
2007-08-07 12:00:00,13.38,13.42,13.38,13.42,161800.0,10.127,10.1572,10.127,10.1572,161800.0
2007-08-07 12:05:00,13.43,13.43,13.4,13.4,177600.0,10.1648,10.1648,10.1421,10.1421,177600.0
2007-08-07 12:10:00,13.41,13.45,13.4,13.45,195600.0,10.1497,10.18,10.1421,10.18,195600.0
2007-08-07 12:15:00,13.45,13.45,13.43,13.43,108600.0,10.18,10.18,10.1648,10.1648,108600.0
2007-08-07 12:20:00,13.43,13.46,13.42,13.46,153800.0,10.1648,10.1875,10.1572,10.1875,153800.0
2007-08-07 12:25:00,13.46,13.47,13.45,13.45,137000.0,10.1875,10.1951,10.18,10.18,137000.0
2007-08-07 12:30:00,13.45,13.47,13.45,13.47,124400.0,10.18,10.1951,10.18,10.1951,124400.0
2007-08-07 12:35:00,13.47,13.47,13.45,13.46,79000.0,10.1951,10.1951,10.18,10.1875,79000.0
2007-08-07 12:40:00,13.46,13.46,13.4,13.4,139400.0,10.1875,10.1875,10.1421,10.1421,139400.0
2007-08-07 12:45:00,13.4,13.4,13.38,13.38,106400.0,10.1421,10.1421,10.127,10.127,106400.0
2007-08-07 12:50:00,13.38,13.39,13.36,13.36,109800.0,10.127,10.1345,10.1118,10.1118,109800.0
2007-08-07 12:55:00,13.36,13.36,13.33,13.34,114400.0,10.1118,10.1118,10.0891,10.0967,114400.0
2007-08-07 13:00:00,13.33,13.35,13.33,13.35,109200.0,10.0891,10.1043,10.0891,10.1043,109200.0
2007-08-07 13:05:00,13.35,13.38,13.35,13.38,103400.0,10.1043,10.127,10.1043,10.127,103400.0
2007-08-07 13:10:00,13.38,13.4,13.38,13.4,105400.0,10.127,10.1421,10.127,10.1421,105400.0
2007-08-07 13:15:00,13.4,13.4,13.4,13.4,72600.0,10.1421,10.1421,10.1421,10.1421,72600.0
2007-08-07 13:20:00,13.4,13.43,13.4,13.43,121600.0,10.1421,10.1648,10.1421,10.1648,121600.0
2007-08-07 13:25:00,13.42,13.43,13.41,13.43,94000.0,10.1572,10.1648,10.1497,10.1648,94000.0
2007-08-07 13:30:00,13.43,13.44,13.42,13.43,80800.0,10.1648,10.1724,10.1572,10.1648,80800.0
2007-08-07 13:35:00,13.44,13.45,13.43,13.44,177000.0,10.1724,10.18,10.1648,10.1724,177000.0
2007-08-07 13:40:00,13.44,13.44,13.4,13.4,142400.0,10.1724,10.1724,10.1421,10.1421,142400.0
2007-08-07 13:45:00,13.4,13.43,13.4,13.43,116400.0,10.1421,10.1648,10.1421,10.1648,116400.0
2007-08-07 13:50:00,13.43,13.44,13.42,13.43,123000.0,10.1648,10.1724,10.1572,10.1648,123000.0
2007-08-07 13:55:00,13.44,13.45,13.43,13.43,126000.0,10.1724,10.18,10.1648,10.1648,126000.0
2007-08-07 14:00:00,13.43,13.46,13.43,13.46,208200.0,10.1648,10.1875,10.1648,10.1875,208200.0
2007-08-07 14:05:00,13.46,13.46,13.43,13.43,166800.0,10.1875,10.1875,10.1648,10.1648,166800.0
2007-08-07 14:10:00,13.43,13.45,13.34,13.34,296200.0,10.1648,10.18,10.0967,10.0967,296200.0
2007-08-07 14:15:00,13.34,13.4,13.31,13.34,420600.0,10.0967,10.1421,10.074,10.0967,420600.0
2007-08-07 14:20:00,13.34,13.43,13.33,13.38,448600.0,10.0967,10.1648,10.0891,10.127,448600.0
2007-08-07 14:25:00,13.38,13.42,13.35,13.35,307600.0,10.127,10.1572,10.1043,10.1043,307600.0
2007-08-07 14:30:00,13.35,13.36,13.32,13.35,363800.0,10.1043,10.1118,10.0816,10.1043,363800.0
2007-08-07 14:35:00,13.35,13.36,13.31,13.33,391400.0,10.1043,10.1118,10.074,10.0891,391400.0
2007-08-07 14:40:00,13.33,13.41,13.33,13.38,364200.0,10.0891,10.1497,10.0891,10.127,364200.0
2007-08-07 14:45:00,13.38,13.44,13.36,13.42,209600.0,10.127,10.1724,10.1118,10.1572,209600.0
2007-08-07 14:50:00,13.41,13.47,13.41,13.44,390600.0,10.1497,10.1951,10.1497,10.1724,390600.0
2007-08-07 14:55:00,13.44,13.51,13.44,13.51,379800.0,10.1724,10.2254,10.1724,10.2254,379800.0
2007-08-07 15:00:00,13.51,13.57,13.5,13.53,648000.0,10.2254,10.2708,10.2178,10.2405,648000.0
2007-08-07 15:05:00,13.53,13.57,13.51,13.56,604600.0,10.2405,10.2708,10.2254,10.2632,604600.0
2007-08-07 15:10:00,13.56,13.58,13.53,13.55,712000.0,10.2632,10.2783,10.2405,10.2556,712000.0
2007-08-07 15:15:00,13.55,13.58,13.55,13.56,561600.0,10.2556,10.2783,10.2556,10.2632,561600.0
2007-08-07 15:20:00,13.56,13.56,13.52,13.56,312000.0,10.2632,10.2632,10.2329,10.2632,312000.0
2007-08-07 15:25:00,13.56,13.59,13.53,13.59,275200.0,10.2632,10.2859,10.2405,10.2859,275200.0
2007-08-07 15:30:00,13.59,13.63,13.58,13.62,393200.0,10.2859,10.3162,10.2783,10.3086,393200.0
2007-08-07 15:35:00,13.62,13.65,13.62,13.65,301600.0,10.3086,10.3313,10.3086,10.3313,301600.0
2007-08-07 15:40:00,13.65,13.65,13.63,13.65,563000.0,10.3313,10.3313,10.3162,10.3313,563000.0
2007-08-07 15:45:00,13.65,13.65,13.6,13.6,577800.0,10.3313,10.3313,10.2935,10.2935,577800.0
2007-08-07 15:50:00,13.6,13.61,13.56,13.56,1001200.0,10.2935,10.3011,10.2632,10.2632,1001200.0
2007-08-07 15:55:00,13.56,13.59,13.55,13.56,890000.0,10.2632,10.2859,10.2556,10.2632,890000.0
2007-08-08 09:30:00,13.56,13.71,13.55,13.7,409000.0,10.2632,10.3767,10.2556,10.3692,409000.0
2007-08-08 09:35:00,13.7,13.72,13.7,13.72,299000.0,10.3692,10.3843,10.3692,10.3843,299000.0
2007-08-08 09:40:00,13.72,13.72,13.7,13.72,361800.0,10.3843,10.3843,10.3692,10.3843,361800.0
2007-08-08 09:45:00,13.72,13.72,13.71,13.71,240400.0,10.3843,10.3843,10.3767,10.3767,240400.0
2007-08-08 09:50:00,13.71,13.76,13.71,13.76,692000.0,10.3767,10.4146,10.3767,10.4146,692000.0
2007-08-08 09:55:00,13.76,13.77,13.68,13.69,413800.0,10.4146,10.4222,10.354,10.3616,413800.0
2007-08-08 10:00:00,13.68,13.74,13.67,13.72,441600.0,10.354,10.3994,10.3465,10.3843,441600.0
2007-08-08 10:05:00,13.72,13.76,13.7,13.75,204200.0,10.3843,10.4146,10.3692,10.407,204200.0
2007-08-08 10:10:00,13.76,13.78,13.73,13.77,295400.0,10.4146,10.4297,10.3919,10.4222,295400.0
2007-08-08 10:15:00,13.77,13.78,13.75,13.77,233400.0,10.4222,10.4297,10.407,10.4222,233400.0
2007-08-08 10:20:00,13.77,13.8,13.76,13.8,571400.0,10.4222,10.4449,10.4146,10.4449,571400.0
2007-08-08 10:25:00,13.8,13.8,13.77,13.78,352600.0,10.4449,10.4449,10.4222,10.4297,352600.0
2007-08-08 10:30:00,13.79,13.79,13.75,13.77,331200.0,10.4373,10.4373,10.407,10.4222,331200.0
2007-08-08 10:35:00,13.77,13.81,13.77,13.8,456200.0,10.4222,10.4524,10.4222,10.4449,456200.0
2007-08-08 10:40:00,13.8,13.83,13.78,13.83,246400.0,10.4449,10.4676,10.4297,10.4676,246400.0
2007-08-08 10:45:00,13.83,13.84,13.83,13.83,266200.0,10.4676,10.4751,10.4676,10.4676,266200.0
2007-08-08 10:50:00,13.84,13.84,13.83,13.84,265000.0,10.4751,10.4751,10.4676,10.4751,265000.0
2007-08-08 10:55:00,13.84,13.86,13.83,13.85,740600.0,10.4751,10.4903,10.4676,10.4827,740600.0
2007-08-08 11:00:00,13.85,13.86,13.83,13.83,548800.0,10.4827,10.4903,10.4676,10.4676,548800.0
2007-08-08 11:05:00,13.83,13.85,13.83,13.83,540000.0,10.4676,10.4827,10.4676,10.4676,540000.0
2007-08-08 11:10:00,13.83,13.84,13.81,13.81,297000.0,10.4676,10.4751,10.4524,10.4524,297000.0
2007-08-08 11:15:00,13.82,13.83,13.81,13.81,366000.0,10.46,10.4676,10.4524,10.4524,366000.0
2007-08-08 11:20:00,13.81,13.82,13.77,13.79,295800.0,10.4524,10.46,10.4222,10.4373,295800.0
2007-08-08 11:25:00,13.79,13.83,13.79,13.83,121600.0,10.4373,10.4676,10.4373,10.4676,121600.0
2007-08-08 11:30:00,13.82,13.83,13.81,13.81,180400.0,10.46,10.4676,10.4524,10.4524,180400.0
2007-08-08 11:35:00,13.81,13.82,13.79,13.8,175200.0,10.4524,10.46,10.4373,10.4449,175200.0
2007-08-08 11:40:00,13.81,13.81,13.8,13.81,73200.0,10.4524,10.4524,10.4449,10.4524,73200.0
2007-08-08 11:45:00,13.81,13.83,13.81,13.83,99400.0,10.4524,10.4676,10.4524,10.4676,99400.0
2007-08-08 11:50:00,13.83,13.84,13.81,13.81,249800.0,10.4676,10.4751,10.4524,10.4524,249800.0
2007-08-08 11:55:00,13.81,13.84,13.81,13.84,139200.0,10.4524,10.4751,10.4524,10.4751,139200.0
2007-08-08 12:00:00,13.84,13.84,13.81,13.81,162400.0,10.4751,10.4751,10.4524,10.4524,162400.0
2007-08-08 12:05:00,13.81,13.82,13.81,13.81,107600.0,10.4524,10.46,10.4524,10.4524,107600.0
2007-08-08 12:10:00,13.81,13.83,13.8,13.83,274600.0,10.4524,10.4676,10.4449,10.4676,274600.0
2007-08-08 12:15:00,13.82,13.84,13.81,13.83,166600.0,10.46,10.4751,10.4524,10.4676,166600.0
2007-08-08 12:20:00,13.83,13.85,13.82,13.83,247000.0,10.4676,10.4827,10.46,10.4676,247000.0
2007-08-08 12:25:00,13.83,13.84,13.81,13.82,279600.0,10.4676,10.4751,10.4524,10.46,279600.0
2007-08-08 12:30:00,13.83,13.84,13.82,13.84,192400.0,10.4676,10.4751,10.46,10.4751,192400.0
2007-08-08 12:35:00,13.84,13.86,13.84,13.86,228200.0,10.4751,10.4903,10.4751,10.4903,228200.0
2007-08-08 12:40:00,13.86,13.87,13.85,13.87,214400.0,10.4903,10.4978,10.4827,10.4978,214400.0
2007-08-08 12:45:00,13.87,13.9,13.86,13.89,275400.0,10.4978,10.5205,10.4903,10.513,275400.0
2007-08-08 12:50:00,13.9,13.9,13.86,13.86,172200.0,10.5205,10.5205,10.4903,10.4903,172200.0
2007-08-08 12:55:00,13.86,13.88,13.86,13.86,151600.0,10.4903,10.5054,10.4903,10.4903,151600.0
2007-08-08 13:00:00,13.86,13.9,13.86,13.9,317400.0,10.4903,10.5205,10.4903,10.5205,317400.0
2007-08-08 13:05:00,13.9,13.9,13.87,13.87,151600.0,10.5205,10.5205,10.4978,10.4978,151600.0
2007-08-08 13:10:00,13.87,13.9,13.87,13.89,128400.0,10.4978,10.5205,10.4978,10.513,128400.0
2007-08-08 13:15:00,13.89,13.9,13.88,13.88,129400.0,10.513,10.5205,10.5054,10.5054,129400.0
2007-08-08 13:20:00,13.88,13.88,13.86,13.88,120200.0,10.5054,10.5054,10.4903,10.5054,120200.0
2007-08-08 13:25:00,13.88,13.9,13.87,13.89,184000.0,10.5054,10.5205,10.4978,10.513,184000.0
2007-08-08 13:30:00,13.9,13.94,13.89,13.93,506200.0,10.5205,10.5508,10.513,10.5433,506200.0
2007-08-08 13:35:00,13.93,13.97,13.93,13.95,501000.0,10.5433,10.5735,10.5433,10.5584,501000.0
2007-08-08 13:40:00,13.95,13.96,13.94,13.94,167600.0,10.5584,10.566,10.5508,10.5508,167600.0
2007-08-08 13:45:00,13.94,13.98,13.94,13.97,325000.0,10.5508,10.5811,10.5508,10.5735,325000.0
2007-08-08 13:50:00,13.98,14.0,13.97,13.99,324000.0,10.5811,10.5962,10.5735,10.5887,324000.0
2007-08-08 13:55:00,14.0,14.0,13.99,14.0,482000.0,10.5962,10.5962,10.5887,10.5962,482000.0
2007-08-08 14:00:00,14.0,14.0,13.97,13.99,328600.0,10.5962,10.5962,10.5735,10.5887,328600.0
2007-08-08 14:05:00,13.99,13.99,13.94,13.94,330200.0,10.5887,10.5887,10.5508,10.5508,330200.0
2007-08-08 14:10:00,13.94,13.97,13.94,13.97,320200.0,10.5508,10.5735,10.5508,10.5735,320200.0
2007-08-08 14:15:00,13.97,14.0,13.97,14.0,299800.0,10.5735,10.5962,10.5735,10.5962,299800.0
2007-08-08 14:20:00,14.0,14.02,13.99,14.02,430000.0,10.5962,10.6114,10.5887,10.6114,430000.0
2007-08-08 14:25:00,14.02,14.02,14.0,14.01,264000.0,10.6114,10.6114,10.5962,10.6038,264000.0
2007-08-08 14:30:00,14.01,14.02,14.01,14.01,121600.0,10.6038,10.6114,10.6038,10.6038,121600.0
2007-08-08 14:35:00,14.01,14.01,13.99,14.0,325000.0,10.6038,10.6038,10.5887,10.5962,325000.0
2007-08-08 14:40:00,14.0,14.0,13.99,14.0,231800.0,10.5962,10.5962,10.5887,10.5962,231800.0
2007-08-08 14:45:00,14.0,14.0,13.97,13.97,369200.0,10.5962,10.5962,10.5735,10.5735,369200.0
2007-08-08 14:50:00,13.97,13.97,13.95,13.95,396200.0,10.5735,10.5735,10.5584,10.5584,396200.0
2007-08-08 14:55:00,13.95,13.97,13.94,13.94,223000.0,10.5584,10.5735,10.5508,10.5508,223000.0
2007-08-08 15:00:00,13.95,13.97,13.95,13.96,349400.0,10.5584,10.5735,10.5584,10.566,349400.0
2007-08-08 15:05:00,13.96,13.97,13.95,13.96,472200.0,10.566,10.5735,10.5584,10.566,472200.0
2007-08-08 15:10:00,13.96,13.96,13.9,13.91,407600.0,10.566,10.566,10.5205,10.5281,407600.0
2007-08-08 15:15:00,13.9,13.93,13.86,13.89,405200.0,10.5205,10.5433,10.4903,10.513,405200.0
2007-08-08 15:20:00,13.88,13.94,13.86,13.86,452600.0,10.5054,10.5508,10.4903,10.4903,452600.0
2007-08-08 15:25:00,13.86,13.86,13.8,13.83,472200.0,10.4903,10.4903,10.4449,10.4676,472200.0
2007-08-08 15:30:00,13.83,13.85,13.8,13.82,549800.0,10.4676,10.4827,10.4449,10.46,549800.0
2007-08-08 15:35:00,13.82,13.86,13.8,13.85,518800.0,10.46,10.4903,10.4449,10.4827,518800.0
2007-08-08 15:40:00,13.85,13.86,13.81,13.82,641800.0,10.4827,10.4903,10.4524,10.46,641800.0
2007-08-08 15:45:00,13.82,13.84,13.81,13.81,500400.0,10.46,10.4751,10.4524,10.4524,500400.0
2007-08-08 15:50:00,13.81,13.88,13.81,13.86,727400.0,10.4524,10.5054,10.4524,10.4903,727400.0
2007-08-08 15:55:00,13.86,13.88,13.8,13.87,936200.0,10.4903,10.5054,10.4449,10.4978,936200.0
2007-08-09 09:30:00,13.74,13.83,13.68,13.8,637200.0,10.3994,10.4676,10.354,10.4449,637200.0
2007-08-09 09:35:00,13.81,13.97,13.79,13.87,266200.0,10.4524,10.5735,10.4373,10.4978,266200.0
2007-08-09 09:40:00,13.88,13.97,13.85,13.88,317600.0,10.5054,10.5735,10.4827,10.5054,317600.0
2007-08-09 09:45:00,13.88,13.93,13.83,13.83,334400.0,10.5054,10.5433,10.4676,10.4676,334400.0
2007-08-09 09:50:00,13.84,13.93,13.79,13.93,351400.0,10.4751,10.5433,10.4373,10.5433,351400.0
2007-08-09 09:55:00,13.92,13.93,13.85,13.93,283600.0,10.5357,10.5433,10.4827,10.5433,283600.0
2007-08-09 10:00:00,13.93,13.97,13.91,13.96,333800.0,10.5433,10.5735,10.5281,10.566,333800.0
2007-08-09 10:05:00,13.96,14.0,13.95,13.99,469400.0,10.566,10.5962,10.5584,10.5887,469400.0
2007-08-09 10:10:00,13.99,14.05,13.99,14.04,583800.0,10.5887,10.6341,10.5887,10.6265,583800.0
2007-08-09 10:15:00,14.04,14.1,14.04,14.09,596800.0,10.6265,10.6719,10.6265,10.6644,596800.0
2007-08-09 10:20:00,14.09,14.11,14.08,14.11,421000.0,10.6644,10.6795,10.6568,10.6795,421000.0
2007-08-09 10:25:00,14.12,14.2,14.11,14.18,663200.0,10.6871,10.7476,10.6795,10.7325,663200.0
2007-08-09 10:30:00,14.18,14.18,14.15,14.15,748000.0,10.7325,10.7325,10.7098,10.7098,748000.0
2007-08-09 10:35:00,14.17,14.17,14.13,14.13,338200.0,10.7249,10.7249,10.6946,10.6946,338200.0
2007-08-09 10:40:00,14.13,14.14,14.1,14.13,586600.0,10.6946,10.7022,10.6719,10.6946,586600.0
2007-08-09 10:45:00,14.12,14.15,14.12,14.13,725600.0,10.6871,10.7098,10.6871,10.6946,725600.0
2007-08-09 10:50:00,14.13,14.15,14.12,14.15,634400.0,10.6946,10.7098,10.6871,10.7098,634400.0
2007-08-09 10:55:00,14.15,14.15,14.08,14.11,340800.0,10.7098,10.7098,10.6568,10.6795,340800.0
2007-08-09 11:00:00,14.12,14.15,14.09,14.1,397000.0,10.6871,10.7098,10.6644,10.6719,397000.0
2007-08-09 11:05:00,14.11,14.12,14.06,14.08,557800.0,10.6795,10.6871,10.6416,10.6568,557800.0
2007-08-09 11:10:00,14.08,14.1,14.05,14.09,463800.0,10.6568,10.6719,10.6341,10.6644,463800.0
2007-08-09 11:15:00,14.09,14.09,14.04,14.05,341400.0,10.6644,10.6644,10.6265,10.6341,341400.0
2007-08-09 11:20:00,14.05,14.13,14.05,14.13,270800.0,10.6341,10.6946,10.6341,10.6946,270800.0
2007-08-09 11:25:00,14.13,14.15,14.13,14.13,237200.0,10.6946,10.7098,10.6946,10.6946,237200.0
2007-08-09 11:30:00,14.13,14.18,14.13,14.17,273400.0,10.6946,10.7325,10.6946,10.7249,273400.0
2007-08-09 11:35:00,14.17,14.17,14.14,14.14,211400.0,10.7249,10.7249,10.7022,10.7022,211400.0
2007-08-09 11:40:00,14.14,14.15,14.12,14.14,183800.0,10.7022,10.7098,10.6871,10.7022,183800.0
2007-08-09 11:45:00,14.15,14.15,14.13,14.13,149000.0,10.7098,10.7098,10.6946,10.6946,149000.0
2007-08-09 11:50:00,14.13,14.13,14.13,14.13,221800.0,10.6946,10.6946,10.6946,10.6946,221800.0
2007-08-09 11:55:00,14.13,14.13,14.13,14.13,92600.0,10.6946,10.6946,10.6946,10.6946,92600.0
2007-08-09 12:00:00,14.13,14.14,14.13,14.13,278600.0,10.6946,10.7022,10.6946,10.6946,278600.0
2007-08-09 12:05:00,14.13,14.17,14.13,14.17,260200.0,10.6946,10.7249,10.6946,10.7249,260200.0
2007-08-09 12:10:00,14.17,14.19,14.17,14.18,234600.0,10.7249,10.74,10.7249,10.7325,234600.0
2007-08-09 12:15:00,14.18,14.19,14.18,14.18,201000.0,10.7325,10.74,10.7325,10.7325,201000.0
2007-08-09 12:20:00,14.19,14.19,14.18,14.18,174200.0,10.74,10.74,10.7325,10.7325,174200.0
2007-08-09 12:25:00,14.18,14.19,14.18,14.18,350600.0,10.7325,10.74,10.7325,10.7325,350600.0
2007-08-09 12:30:00,14.18,14.18,14.15,14.17,408600.0,10.7325,10.7325,10.7098,10.7249,408600.0
2007-08-09 12:35:00,14.17,14.17,14.16,14.17,237400.0,10.7249,10.7249,10.7173,10.7249,237400.0
2007-08-09 12:40:00,14.17,14.17,14.16,14.17,419600.0,10.7249,10.7249,10.7173,10.7249,419600.0
2007-08-09 12:45:00,14.17,14.17,14.13,14.13,359000.0,10.7249,10.7249,10.6946,10.6946,359000.0
2007-08-09 12:50:00,14.13,14.14,14.12,14.14,414800.0,10.6946,10.7022,10.6871,10.7022,414800.0
2007-08-09 12:55:00,14.14,14.17,14.13,14.16,283000.0,10.7022,10.7249,10.6946,10.7173,283000.0
2007-08-09 13:00:00,14.16,14.17,14.13,14.13,316400.0,10.7173,10.7249,10.6946,10.6946,316400.0
2007-08-09 13:05:00,14.13,14.17,14.13,14.17,370800.0,10.6946,10.7249,10.6946,10.7249,370800.0
2007-08-09 13:10:00,14.17,14.17,14.13,14.13,239400.0,10.7249,10.7249,10.6946,10.6946,239400.0
2007-08-09 13:15:00,14.13,14.17,14.13,14.15,340400.0,10.6946,10.7249,10.6946,10.7098,340400.0
2007-08-09 13:20:00,14.15,14.18,14.13,14.17,322400.0,10.7098,10.7325,10.6946,10.7249,322400.0
2007-08-09 13:25:00,14.18,14.18,14.15,14.15,516200.0,10.7325,10.7325,10.7098,10.7098,516200.0
2007-08-09 13:30:00,14.16,14.17,14.13,14.13,721200.0,10.7173,10.7249,10.6946,10.6946,721200.0
2007-08-09 13:35:00,14.13,14.17,14.12,14.15,652600.0,10.6946,10.7249,10.6871,10.7098,652600.0
2007-08-09 13:40:00,14.15,14.17,14.15,14.15,207200.0,10.7098,10.7249,10.7098,10.7098,207200.0
2007-08-09 13:45:00,14.15,14.21,14.15,14.2,509400.0,10.7098,10.7552,10.7098,10.7476,509400.0
2007-08-09 13:50:00,14.21,14.21,14.13,14.16,427800.0,10.7552,10.7552,10.6946,10.7173,427800.0
2007-08-09 13:55:00,14.16,14.19,14.16,14.18,167400.0,10.7173,10.74,10.7173,10.7325,167400.0
2007-08-09 14:00:00,14.18,14.18,14.14,14.17,182400.0,10.7325,10.7325,10.7022,10.7249,182400.0
2007-08-09 14:05:00,14.18,14.2,14.17,14.17,290000.0,10.7325,10.7476,10.7249,10.7249,290000.0
2007-08-09 14:10:00,14.17,14.2,14.17,14.2,218200.0,10.7249,10.7476,10.7249,10.7476,218200.0
2007-08-09 14:15:00,14.2,14.2,14.13,14.2,411200.0,10.7476,10.7476,10.6946,10.7476,411200.0
2007-08-09 14:20:00,14.2,14.23,14.2,14.23,247600.0,10.7476,10.7703,10.7476,10.7703,247600.0
2007-08-09 14:25:00,14.23,14.23,14.19,14.21,298400.0,10.7703,10.7703,10.74,10.7552,298400.0
2007-08-09 14:30:00,14.2,14.22,14.14,14.15,391000.0,10.7476,10.7627,10.7022,10.7098,391000.0
2007-08-09 14:35:00,14.16,14.21,14.15,14.2,312200.0,10.7173,10.7552,10.7098,10.7476,312200.0
2007-08-09 14:40:00,14.2,14.24,14.2,14.24,508200.0,10.7476,10.7779,10.7476,10.7779,508200.0
2007-08-09 14:45:00,14.23,14.24,14.22,14.24,394200.0,10.7703,10.7779,10.7627,10.7779,394200.0
2007-08-09 14:50:00,14.24,14.24,14.23,14.24,539200.0,10.7779,10.7779,10.7703,10.7779,539200.0
2007-08-09 14:55:00,14.24,14.25,14.24,14.24,432600.0,10.7779,10.7855,10.7779,10.7779,432600.0
2007-08-09 15:00:00,14.24,14.24,14.23,14.24,639400.0,10.7779,10.7779,10.7703,10.7779,639400.0
2007-08-09 15:05:00,14.24,14.25,14.22,14.25,631800.0,10.7779,10.7855,10.7627,10.7855,631800.0
2007-08-09 15:10:00,14.24,14.27,14.24,14.26,1097800.0,10.7779,10.8006,10.7779,10.793,1097800.0
2007-08-09 15:15:00,14.26,14.27,14.24,14.25,676200.0,10.793,10.8006,10.7779,10.7855,676200.0
2007-08-09 15:20:00,14.25,14.26,14.2,14.21,758400.0,10.7855,10.793,10.7476,10.7552,758400.0
2007-08-09 15:25:00,14.21,14.25,14.21,14.23,513800.0,10.7552,10.7855,10.7552,10.7703,513800.0
2007-08-09 15:30:00,14.22,14.26,14.22,14.24,626800.0,10.7627,10.793,10.7627,10.7779,626800.0
2007-08-09 15:35:00,14.24,14.27,14.22,14.22,1058000.0,10.7779,10.8006,10.7627,10.7627,1058000.0
2007-08-09 15:40:00,14.22,14.22,14.15,14.18,1306800.0,10.7627,10.7627,10.7098,10.7325,1306800.0
2007-08-09 15:45:00,14.18,14.18,14.13,14.15,1027000.0,10.7325,10.7325,10.6946,10.7098,1027000.0
2007-08-09 15:50:00,14.15,14.15,14.09,14.1,1544000.0,10.7098,10.7098,10.6644,10.6719,1544000.0
2007-08-09 15:55:00,14.11,14.11,14.03,14.05,1938600.0,10.6795,10.6795,10.6189,10.6341,1938600.0
2007-08-10 09:30:00,13.93,14.05,13.88,14.05,661200.0,10.5433,10.6341,10.5054,10.6341,661200.0
2007-08-10 09:35:00,14.04,14.18,14.04,14.18,396400.0,10.6265,10.7325,10.6265,10.7325,396400.0
2007-08-10 09:40:00,14.19,14.2,14.09,14.13,574000.0,10.74,10.7476,10.6644,10.6946,574000.0
2007-08-10 09:45:00,14.13,14.16,14.13,14.13,498200.0,10.6946,10.7173,10.6946,10.6946,498200.0
2007-08-10 09:50:00,14.13,14.15,14.04,14.05,781600.0,10.6946,10.7098,10.6265,10.6341,781600.0
2007-08-10 09:55:00,14.05,14.09,14.02,14.08,886200.0,10.6341,10.6644,10.6114,10.6568,886200.0
2007-08-10 10:00:00,14.08,14.13,14.07,14.08,503800.0,10.6568,10.6946,10.6492,10.6568,503800.0
2007-08-10 10:05:00,14.08,14.15,14.08,14.13,275600.0,10.6568,10.7098,10.6568,10.6946,275600.0
2007-08-10 10:10:00,14.15,14.2,14.13,14.18,445000.0,10.7098,10.7476,10.6946,10.7325,445000.0
2007-08-10 10:15:00,14.17,14.2,14.15,14.16,285200.0,10.7249,10.7476,10.7098,10.7173,285200.0
2007-08-10 10:20:00,14.16,14.17,14.1,14.12,461800.0,10.7173,10.7249,10.6719,10.6871,461800.0
2007-08-10 10:25:00,14.12,14.12,14.02,14.04,345800.0,10.6871,10.6871,10.6114,10.6265,345800.0
2007-08-10 10:30:00,14.05,14.06,14.04,14.04,388000.0,10.6341,10.6416,10.6265,10.6265,388000.0
2007-08-10 10:35:00,14.04,14.06,14.04,14.04,400000.0,10.6265,10.6416,10.6265,10.6265,400000.0
2007-08-10 10:40:00,14.04,14.13,14.04,14.12,363800.0,10.6265,10.6946,10.6265,10.6871,363800.0
2007-08-10 10:45:00,14.12,14.13,14.06,14.06,215800.0,10.6871,10.6946,10.6416,10.6416,215800.0
2007-08-10 10:50:00,14.06,14.09,14.05,14.06,260800.0,10.6416,10.6644,10.6341,10.6416,260800.0
2007-08-10 10:55:00,14.06,14.13,14.06,14.11,258200.0,10.6416,10.6946,10.6416,10.6795,258200.0
2007-08-10 11:00:00,14.11,14.13,14.1,14.11,313000.0,10.6795,10.6946,10.6719,10.6795,313000.0
2007-08-10 11:05:00,14.11,14.14,14.08,14.09,606200.0,10.6795,10.7022,10.6568,10.6644,606200.0
2007-08-10 11:10:00,14.09,14.13,14.08,14.11,284400.0,10.6644,10.6946,10.6568,10.6795,284400.0
2007-08-10 11:15:00,14.11,14.11,14.1,14.11,310000.0,10.6795,10.6795,10.6719,10.6795,310000.0
2007-08-10 11:20:00,14.11,14.11,14.1,14.11,306200.0,10.6795,10.6795,10.6719,10.6795,306200.0
2007-08-10 11:25:00,14.1,14.12,14.04,14.05,685200.0,10.6719,10.6871,10.6265,10.6341,685200.0
2007-08-10 11:30:00,14.04,14.11,14.04,14.08,398200.0,10.6265,10.6795,10.6265,10.6568,398200.0
2007-08-10 11:35:00,14.08,14.11,14.08,14.09,246200.0,10.6568,10.6795,10.6568,10.6644,246200.0
2007-08-10 11:40:00,14.08,14.13,14.04,14.05,410800.0,10.6568,10.6946,10.6265,10.6341,410800.0
2007-08-10 11:45:00,14.05,14.15,14.04,14.15,500600.0,10.6341,10.7098,10.6265,10.7098,500600.0
2007-08-10 11:50:00,14.15,14.18,14.15,14.15,226000.0,10.7098,10.7325,10.7098,10.7098,226000.0
2007-08-10 11:55:00,14.15,14.22,14.13,14.22,266800.0,10.7098,10.7627,10.6946,10.7627,266800.0
2007-08-10 12:00:00,14.22,14.24,14.19,14.21,197400.0,10.7627,10.7779,10.74,10.7552,197400.0
2007-08-10 12:05:00,14.21,14.25,14.21,14.24,229600.0,10.7552,10.7855,10.7552,10.7779,229600.0
2007-08-10 12:10:00,14.24,14.24,14.15,14.19,133800.0,10.7779,10.7779,10.7098,10.74,133800.0
2007-08-10 12:15:00,14.19,14.26,14.18,14.25,446800.0,10.74,10.793,10.7325,10.7855,446800.0
2007-08-10 12:20:00,14.25,14.27,14.21,14.27,333800.0,10.7855,10.8006,10.7552,10.8006,333800.0
2007-08-10 12:25:00,14.27,14.3,14.15,14.18,407000.0,10.8006,10.8233,10.7098,10.7325,407000.0
2007-08-10 12:30:00,14.18,14.22,14.17,14.21,187400.0,10.7325,10.7627,10.7249,10.7552,187400.0
2007-08-10 12:35:00,14.21,14.21,14.14,14.18,208200.0,10.7552,10.7552,10.7022,10.7325,208200.0
2007-08-10 12:40:00,14.19,14.19,14.12,14.15,201600.0,10.74,10.74,10.6871,10.7098,201600.0
2007-08-10 12:45:00,14.15,14.23,14.12,14.13,203000.0,10.7098,10.7703,10.6871,10.6946,203000.0
2007-08-10 12:50:00,14.14,14.25,14.13,14.22,308400.0,10.7022,10.7855,10.6946,10.7627,308400.0
2007-08-10 12:55:00,14.22,14.22,14.19,14.2,112400.0,10.7627,10.7627,10.74,10.7476,112400.0
2007-08-10 13:00:00,14.2,14.22,14.18,14.19,103200.0,10.7476,10.7627,10.7325,10.74,103200.0
2007-08-10 13:05:00,14.19,14.22,14.15,14.17,203000.0,10.74,10.7627,10.7098,10.7249,203000.0
2007-08-10 13:10:00,14.17,14.18,14.13,14.15,124400.0,10.7249,10.7325,10.6946,10.7098,124400.0
2007-08-10 13:15:00,14.15,14.18,14.14,14.18,298000.0,10.7098,10.7325,10.7022,10.7325,298000.0
2007-08-10 13:20:00,14.18,14.21,14.17,14.19,309800.0,10.7325,10.7552,10.7249,10.74,309800.0
2007-08-10 13:25:00,14.19,14.19,14.12,14.13,334000.0,10.74,10.74,10.6871,10.6946,334000.0
2007-08-10 13:30:00,14.13,14.13,14.02,14.06,291400.0,10.6946,10.6946,10.6114,10.6416,291400.0
2007-08-10 13:35:00,14.06,14.15,14.06,14.09,265000.0,10.6416,10.7098,10.6416,10.6644,265000.0
2007-08-10 13:40:00,14.09,14.18,14.09,14.13,192200.0,10.6644,10.7325,10.6644,10.6946,192200.0
2007-08-10 13:45:00,14.13,14.15,14.13,14.13,220600.0,10.6946,10.7098,10.6946,10.6946,220600.0
2007-08-10 13:50:00,14.13,14.19,14.12,14.15,391800.0,10.6946,10.74,10.6871,10.7098,391800.0
2007-08-10 13:55:00,14.15,14.22,14.15,14.16,222400.0,10.7098,10.7627,10.7098,10.7173,222400.0
2007-08-10 14:00:00,14.16,14.22,14.15,14.19,285000.0,10.7173,10.7627,10.7098,10.74,285000.0
2007-08-10 14:05:00,14.19,14.22,14.19,14.22,110200.0,10.74,10.7627,10.74,10.7627,110200.0
2007-08-10 14:10:00,14.21,14.21,14.15,14.18,139600.0,10.7552,10.7552,10.7098,10.7325,139600.0
2007-08-10 14:15:00,14.17,14.18,14.1,14.1,170400.0,10.7249,10.7325,10.6719,10.6719,170400.0
2007-08-10 14:20:00,14.11,14.18,14.09,14.1,251200.0,10.6795,10.7325,10.6644,10.6719,251200.0
2007-08-10 14:25:00,14.1,14.1,14.08,14.08,209400.0,10.6719,10.6719,10.6568,10.6568,209400.0
2007-08-10 14:30:00,14.08,14.1,14.04,14.04,153200.0,10.6568,10.6719,10.6265,10.6265,153200.0
2007-08-10 14:35:00,14.04,14.06,14.02,14.04,276200.0,10.6265,10.6416,10.6114,10.6265,276200.0
2007-08-10 14:40:00,14.04,14.09,14.03,14.05,153200.0,10.6265,10.6644,10.6189,10.6341,153200.0
2007-08-10 14:45:00,14.05,14.08,14.04,14.05,119200.0,10.6341,10.6568,10.6265,10.6341,119200.0
2007-08-10 14:50:00,14.05,14.06,14.03,14.04,258600.0,10.6341,10.6416,10.6189,10.6265,258600.0
2007-08-10 14:55:00,14.03,14.05,14.03,14.05,241600.0,10.6189,10.6341,10.6189,10.6341,241600.0
2007-08-10 15:00:00,14.04,14.05,14.03,14.04,183800.0,10.6265,10.6341,10.6189,10.6265,183800.0
2007-08-10 15:05:00,14.04,14.13,14.04,14.12,227800.0,10.6265,10.6946,10.6265,10.6871,227800.0
2007-08-10 15:10:00,14.11,14.12,14.05,14.09,214400.0,10.6795,10.6871,10.6341,10.6644,214400.0
2007-08-10 15:15:00,14.09,14.1,14.02,14.03,334200.0,10.6644,10.6719,10.6114,10.6189,334200.0
2007-08-10 15:20:00,14.02,14.08,14.01,14.06,181000.0,10.6114,10.6568,10.6038,10.6416,181000.0
2007-08-10 15:25:00,14.06,14.13,14.05,14.06,258600.0,10.6416,10.6946,10.6341,10.6416,258600.0
2007-08-10 15:30:00,14.06,14.12,14.04,14.12,296800.0,10.6416,10.6871,10.6265,10.6871,296800.0
2007-08-10 15:35:00,14.12,14.21,14.09,14.15,448000.0,10.6871,10.7552,10.6644,10.7098,448000.0
2007-08-10 15:40:00,14.15,14.2,14.1,14.1,280400.0,10.7098,10.7476,10.6719,10.6719,280400.0
2007-08-10 15:45:00,14.1,14.17,14.07,14.09,295800.0,10.6719,10.7249,10.6492,10.6644,295800.0
2007-08-10 15:50:00,14.09,14.13,14.08,14.1,530200.0,10.6644,10.6946,10.6568,10.6719,530200.0
2007-08-10 15:55:00,14.1,14.1,14.02,14.03,787800.0,10.6719,10.6719,10.6114,10.6189,787800.0
2007-08-13 09:30:00,14.1,14.15,14.02,14.05,655400.0,10.6719,10.7098,10.6114,10.6341,655400.0
2007-08-13 09:35:00,14.03,14.11,14.03,14.1,389600.0,10.6189,10.6795,10.6189,10.6719,389600.0
2007-08-13 09:40:00,14.1,14.13,14.08,14.09,344600.0,10.6719,10.6946,10.6568,10.6644,344600.0
2007-08-13 09:45:00,14.09,14.15,14.09,14.14,211400.0,10.6644,10.7098,10.6644,10.7022,211400.0
2007-08-13 09:50:00,14.14,14.18,14.12,14.13,254800.0,10.7022,10.7325,10.6871,10.6946,254800.0
2007-08-13 09:55:00,14.12,14.14,14.12,14.13,165000.0,10.6871,10.7022,10.6871,10.6946,165000.0
2007-08-13 10:00:00,14.13,14.13,14.12,14.13,181400.0,10.6946,10.6946,10.6871,10.6946,181400.0
2007-08-13 10:05:00,14.12,14.13,14.12,14.12,119800.0,10.6871,10.6946,10.6871,10.6871,119800.0
2007-08-13 10:10:00,14.12,14.13,14.09,14.09,212200.0,10.6871,10.6946,10.6644,10.6644,212200.0
2007-08-13 10:15:00,14.09,14.09,14.06,14.08,336200.0,10.6644,10.6644,10.6416,10.6568,336200.0
2007-08-13 10:20:00,14.08,14.11,14.07,14.07,393200.0,10.6568,10.6795,10.6492,10.6492,393200.0
2007-08-13 10:25:00,14.08,14.08,14.02,14.03,387600.0,10.6568,10.6568,10.6114,10.6189,387600.0
2007-08-13 10:30:00,14.03,14.03,13.93,13.93,434800.0,10.6189,10.6189,10.5433,10.5433,434800.0
2007-08-13 10:35:00,13.93,13.95,13.91,13.93,418800.0,10.5433,10.5584,10.5281,10.5433,418800.0
2007-08-13 10:40:00,13.94,13.94,13.92,13.92,280800.0,10.5508,10.5508,10.5357,10.5357,280800.0
2007-08-13 10:45:00,13.92,13.92,13.88,13.89,425200.0,10.5357,10.5357,10.5054,10.513,425200.0
2007-08-13 10:50:00,13.89,13.96,13.83,13.85,290600.0,10.513,10.566,10.4676,10.4827,290600.0
2007-08-13 10:55:00,13.85,13.86,13.81,13.86,277200.0,10.4827,10.4903,10.4524,10.4903,277200.0
2007-08-13 11:00:00,13.86,13.86,13.84,13.86,166400.0,10.4903,10.4903,10.4751,10.4903,166400.0
2007-08-13 11:05:00,13.86,13.86,13.85,13.86,202800.0,10.4903,10.4903,10.4827,10.4903,202800.0
2007-08-13 11:10:00,13.86,13.87,13.85,13.87,189000.0,10.4903,10.4978,10.4827,10.4978,189000.0
2007-08-13 11:15:00,13.87,13.87,13.85,13.85,116400.0,10.4978,10.4978,10.4827,10.4827,116400.0
2007-08-13 11:20:00,13.85,13.88,13.85,13.87,268800.0,10.4827,10.5054,10.4827,10.4978,268800.0
2007-08-13 11:25:00,13.88,13.89,13.85,13.88,276800.0,10.5054,10.513,10.4827,10.5054,276800.0
2007-08-13 11:30:00,13.89,13.9,13.88,13.88,289600.0,10.513,10.5205,10.5054,10.5054,289600.0
2007-08-13 11:35:00,13.88,13.88,13.85,13.86,160000.0,10.5054,10.5054,10.4827,10.4903,160000.0
2007-08-13 11:40:00,13.86,13.9,13.86,13.9,333600.0,10.4903,10.5205,10.4903,10.5205,333600.0
2007-08-13 11:45:00,13.9,13.9,13.88,13.89,196200.0,10.5205,10.5205,10.5054,10.513,196200.0
2007-08-13 11:50:00,13.9,13.9,13.88,13.9,129200.0,10.5205,10.5205,10.5054,10.5205,129200.0
2007-08-13 11:55:00,13.9,13.9,13.88,13.9,132200.0,10.5205,10.5205,10.5054,10.5205,132200.0
2007-08-13 12:00:00,13.9,13.9,13.88,13.88,164200.0,10.5205,10.5205,10.5054,10.5054,164200.0
2007-08-13 12:05:00,13.89,13.9,13.88,13.9,176600.0,10.513,10.5205,10.5054,10.5205,176600.0
2007-08-13 12:10:00,13.9,13.9,13.88,13.88,197800.0,10.5205,10.5205,10.5054,10.5054,197800.0
2007-08-13 12:15:00,13.88,13.89,13.83,13.85,282600.0,10.5054,10.513,10.4676,10.4827,282600.0
2007-08-13 12:20:00,13.85,13.86,13.83,13.83,239200.0,10.4827,10.4903,10.4676,10.4676,239200.0
2007-08-13 12:25:00,13.83,13.84,13.8,13.81,290600.0,10.4676,10.4751,10.4449,10.4524,290600.0
2007-08-13 12:30:00,13.81,13.82,13.8,13.8,224800.0,10.4524,10.46,10.4449,10.4449,224800.0
2007-08-13 12:35:00,13.8,13.84,13.8,13.83,156800.0,10.4449,10.4751,10.4449,10.4676,156800.0
2007-08-13 12:40:00,13.84,13.84,13.8,13.8,166400.0,10.4751,10.4751,10.4449,10.4449,166400.0
2007-08-13 12:45:00,13.8,13.81,13.8,13.81,161800.0,10.4449,10.4524,10.4449,10.4524,161800.0
2007-08-13 12:50:00,13.81,13.83,13.81,13.83,117000.0,10.4524,10.4676,10.4524,10.4676,117000.0
2007-08-13 12:55:00,13.83,13.85,13.83,13.85,130200.0,10.4676,10.4827,10.4676,10.4827,130200.0
2007-08-13 13:00:00,13.85,13.85,13.8,13.8,85200.0,10.4827,10.4827,10.4449,10.4449,85200.0
2007-08-13 13:05:00,13.8,13.82,13.8,13.82,164800.0,10.4449,10.46,10.4449,10.46,164800.0
2007-08-13 13:10:00,13.81,13.83,13.81,13.81,146200.0,10.4524,10.4676,10.4524,10.4524,146200.0
2007-08-13 13:15:00,13.81,13.81,13.79,13.8,123600.0,10.4524,10.4524,10.4373,10.4449,123600.0
2007-08-13 13:20:00,13.8,13.81,13.75,13.77,259200.0,10.4449,10.4524,10.407,10.4222,259200.0
2007-08-13 13:25:00,13.77,13.78,13.76,13.78,139000.0,10.4222,10.4297,10.4146,10.4297,139000.0
2007-08-13 13:30:00,13.78,13.81,13.76,13.81,229200.0,10.4297,10.4524,10.4146,10.4524,229200.0
2007-08-13 13:35:00,13.81,13.83,13.81,13.82,170000.0,10.4524,10.4676,10.4524,10.46,170000.0
2007-08-13 13:40:00,13.83,13.83,13.82,13.83,214600.0,10.4676,10.4676,10.46,10.4676,214600.0
2007-08-13 13:45:00,13.83,13.83,13.81,13.82,287400.0,10.4676,10.4676,10.4524,10.46,287400.0
2007-08-13 13:50:00,13.82,13.82,13.8,13.8,163800.0,10.46,10.46,10.4449,10.4449,163800.0
2007-08-13 13:55:00,13.81,13.85,13.81,13.85,196600.0,10.4524,10.4827,10.4524,10.4827,196600.0
2007-08-13 14:00:00,13.85,13.85,13.8,13.81,131400.0,10.4827,10.4827,10.4449,10.4524,131400.0
2007-08-13 14:05:00,13.81,13.81,13.77,13.78,129000.0,10.4524,10.4524,10.4222,10.4297,129000.0
2007-08-13 14:10:00,13.79,13.81,13.78,13.79,79600.0,10.4373,10.4524,10.4297,10.4373,79600.0
2007-08-13 14:15:00,13.79,13.79,13.77,13.78,77200.0,10.4373,10.4373,10.4222,10.4297,77200.0
2007-08-13 14:20:00,13.78,13.85,13.78,13.83,198400.0,10.4297,10.4827,10.4297,10.4676,198400.0
2007-08-13 14:25:00,13.83,13.85,13.83,13.84,118200.0,10.4676,10.4827,10.4676,10.4751,118200.0
2007-08-13 14:30:00,13.83,13.84,13.78,13.79,138800.0,10.4676,10.4751,10.4297,10.4373,138800.0
2007-08-13 14:35:00,13.79,13.84,13.79,13.84,101400.0,10.4373,10.4751,10.4373,10.4751,101400.0
2007-08-13 14:40:00,13.84,13.84,13.79,13.81,213200.0,10.4751,10.4751,10.4373,10.4524,213200.0
2007-08-13 14:45:00,13.81,13.81,13.8,13.81,123200.0,10.4524,10.4524,10.4449,10.4524,123200.0
2007-08-13 14:50:00,13.81,13.82,13.8,13.81,151600.0,10.4524,10.46,10.4449,10.4524,151600.0
2007-08-13 14:55:00,13.81,13.83,13.81,13.82,149400.0,10.4524,10.4676,10.4524,10.46,149400.0
2007-08-13 15:00:00,13.82,13.83,13.79,13.79,276000.0,10.46,10.4676,10.4373,10.4373,276000.0
2007-08-13 15:05:00,13.79,13.8,13.79,13.8,126000.0,10.4373,10.4449,10.4373,10.4449,126000.0
2007-08-13 15:10:00,13.8,13.8,13.78,13.78,252800.0,10.4449,10.4449,10.4297,10.4297,252800.0
2007-08-13 15:15:00,13.78,13.79,13.76,13.77,222000.0,10.4297,10.4373,10.4146,10.4222,222000.0
2007-08-13 15:20:00,13.77,13.79,13.77,13.79,131000.0,10.4222,10.4373,10.4222,10.4373,131000.0
2007-08-13 15:25:00,13.79,13.88,13.79,13.86,759600.0,10.4373,10.5054,10.4373,10.4903,759600.0
2007-08-13 15:30:00,13.86,13.88,13.86,13.87,389400.0,10.4903,10.5054,10.4903,10.4978,389400.0
2007-08-13 15:35:00,13.87,13.9,13.87,13.89,338200.0,10.4978,10.5205,10.4978,10.513,338200.0
2007-08-13 15:40:00,13.88,13.9,13.87,13.89,414200.0,10.5054,10.5205,10.4978,10.513,414200.0
2007-08-13 15:45:00,13.89,13.89,13.85,13.88,487000.0,10.513,10.513,10.4827,10.5054,487000.0
2007-08-13 15:50:00,13.88,13.9,13.86,13.87,714000.0,10.5054,10.5205,10.4903,10.4978,714000.0
2007-08-13 15:55:00,13.87,13.9,13.87,13.9,764200.0,10.4978,10.5205,10.4978,10.5205,764200.0
2007-08-14 09:30:00,13.9,13.9,13.8,13.8,271800.0,10.5205,10.5205,10.4449,10.4449,271800.0
2007-08-14 09:35:00,13.8,13.8,13.76,13.8,140800.0,10.4449,10.4449,10.4146,10.4449,140800.0
2007-08-14 09:40:00,13.78,13.84,13.77,13.8,277800.0,10.4297,10.4751,10.4222,10.4449,277800.0
2007-08-14 09:45:00,13.8,13.83,13.78,13.83,111000.0,10.4449,10.4676,10.4297,10.4676,111000.0
2007-08-14 09:50:00,13.83,13.85,13.8,13.82,68400.0,10.4676,10.4827,10.4449,10.46,68400.0
2007-08-14 09:55:00,13.83,13.89,13.82,13.86,128600.0,10.4676,10.513,10.46,10.4903,128600.0
2007-08-14 10:00:00,13.87,13.87,13.85,13.86,244800.0,10.4978,10.4978,10.4827,10.4903,244800.0
2007-08-14 10:05:00,13.85,13.85,13.8,13.81,216600.0,10.4827,10.4827,10.4449,10.4524,216600.0
2007-08-14 10:10:00,13.81,13.84,13.8,13.83,211200.0,10.4524,10.4751,10.4449,10.4676,211200.0
2007-08-14 10:15:00,13.84,13.86,13.81,13.85,186400.0,10.4751,10.4903,10.4524,10.4827,186400.0
2007-08-14 10:20:00,13.85,13.85,13.83,13.83,93000.0,10.4827,10.4827,10.4676,10.4676,93000.0
2007-08-14 10:25:00,13.83,13.84,13.81,13.81,159800.0,10.4676,10.4751,10.4524,10.4524,159800.0
2007-08-14 10:30:00,13.81,13.81,13.78,13.78,104000.0,10.4524,10.4524,10.4297,10.4297,104000.0
2007-08-14 10:35:00,13.79,13.79,13.77,13.77,110800.0,10.4373,10.4373,10.4222,10.4222,110800.0
2007-08-14 10:40:00,13.77,13.77,13.75,13.77,163600.0,10.4222,10.4222,10.407,10.4222,163600.0
2007-08-14 10:45:00,13.77,13.77,13.76,13.77,128600.0,10.4222,10.4222,10.4146,10.4222,128600.0
2007-08-14 10:50:00,13.76,13.77,13.71,13.72,345000.0,10.4146,10.4222,10.3767,10.3843,345000.0
2007-08-14 10:55:00,13.71,13.79,13.71,13.76,182600.0,10.3767,10.4373,10.3767,10.4146,182600.0
2007-08-14 11:00:00,13.76,13.76,13.7,13.72,303400.0,10.4146,10.4146,10.3692,10.3843,303400.0
2007-08-14 11:05:00,13.71,13.72,13.65,13.67,329000.0,10.3767,10.3843,10.3313,10.3465,329000.0
2007-08-14 11:10:00,13.67,13.67,13.65,13.65,212000.0,10.3465,10.3465,10.3313,10.3313,212000.0
2007-08-14 11:15:00,13.65,13.72,13.65,13.69,764800.0,10.3313,10.3843,10.3313,10.3616,764800.0
2007-08-14 11:20:00,13.7,13.7,13.69,13.69,409000.0,10.3692,10.3692,10.3616,10.3616,409000.0
2007-08-14 11:25:00,13.69,13.69,13.65,13.65,337600.0,10.3616,10.3616,10.3313,10.3313,337600.0
2007-08-14 11:30:00,13.65,13.68,13.65,13.65,207600.0,10.3313,10.354,10.3313,10.3313,207600.0
2007-08-14 11:35:00,13.66,13.66,13.65,13.65,359200.0,10.3389,10.3389,10.3313,10.3313,359200.0
2007-08-14 11:40:00,13.66,13.68,13.65,13.67,234400.0,10.3389,10.354,10.3313,10.3465,234400.0
2007-08-14 11:45:00,13.67,13.69,13.66,13.67,128200.0,10.3465,10.3616,10.3389,10.3465,128200.0
2007-08-14 11:50:00,13.67,13.7,13.67,13.7,213200.0,10.3465,10.3692,10.3465,10.3692,213200.0
2007-08-14 11:55:00,13.7,13.72,13.69,13.71,440400.0,10.3692,10.3843,10.3616,10.3767,440400.0
2007-08-14 12:00:00,13.71,13.71,13.68,13.69,185800.0,10.3767,10.3767,10.354,10.3616,185800.0
2007-08-14 12:05:00,13.7,13.7,13.66,13.67,261800.0,10.3692,10.3692,10.3389,10.3465,261800.0
2007-08-14 12:10:00,13.67,13.69,13.67,13.67,134000.0,10.3465,10.3616,10.3465,10.3465,134000.0
2007-08-14 12:15:00,13.68,13.71,13.67,13.71,328400.0,10.354,10.3767,10.3465,10.3767,328400.0
2007-08-14 12:20:00,13.71,13.71,13.69,13.7,225000.0,10.3767,10.3767,10.3616,10.3692,225000.0
2007-08-14 12:25:00,13.68,13.68,13.63,13.65,371000.0,10.354,10.354,10.3162,10.3313,371000.0
2007-08-14 12:30:00,13.65,13.65,13.62,13.62,167000.0,10.3313,10.3313,10.3086,10.3086,167000.0
2007-08-14 12:35:00,13.62,13.64,13.62,13.63,124000.0,10.3086,10.3238,10.3086,10.3162,124000.0
2007-08-14 12:40:00,13.64,13.67,13.63,13.65,250800.0,10.3238,10.3465,10.3162,10.3313,250800.0
2007-08-14 12:45:00,13.65,13.67,13.64,13.64,165600.0,10.3313,10.3465,10.3238,10.3238,165600.0
2007-08-14 12:50:00,13.64,13.65,13.64,13.65,45400.0,10.3238,10.3313,10.3238,10.3313,45400.0
2007-08-14 12:55:00,13.64,13.67,13.64,13.64,222600.0,10.3238,10.3465,10.3238,10.3238,222600.0
2007-08-14 13:00:00,13.63,13.64,13.6,13.63,283400.0,10.3162,10.3238,10.2935,10.3162,283400.0
2007-08-14 13:05:00,13.63,13.63,13.61,13.62,195800.0,10.3162,10.3162,10.3011,10.3086,195800.0
2007-08-14 13:10:00,13.62,13.62,13.56,13.58,428600.0,10.3086,10.3086,10.2632,10.2783,428600.0
2007-08-14 13:15:00,13.58,13.63,13.58,13.63,254800.0,10.2783,10.3162,10.2783,10.3162,254800.0
2007-08-14 13:20:00,13.63,13.63,13.6,13.61,112400.0,10.3162,10.3162,10.2935,10.3011,112400.0
2007-08-14 13:25:00,13.61,13.62,13.58,13.6,119000.0,10.3011,10.3086,10.2783,10.2935,119000.0
2007-08-14 13:30:00,13.59,13.63,13.58,13.61,132000.0,10.2859,10.3162,10.2783,10.3011,132000.0
2007-08-14 13:35:00,13.61,13.65,13.61,13.63,185000.0,10.3011,10.3313,10.3011,10.3162,185000.0
2007-08-14 13:40:00,13.63,13.63,13.62,13.63,208200.0,10.3162,10.3162,10.3086,10.3162,208200.0
2007-08-14 13:45:00,13.63,13.63,13.58,13.59,382000.0,10.3162,10.3162,10.2783,10.2859,382000.0
2007-08-14 13:50:00,13.59,13.61,13.58,13.58,228400.0,10.2859,10.3011,10.2783,10.2783,228400.0
2007-08-14 13:55:00,13.58,13.58,13.56,13.58,333600.0,10.2783,10.2783,10.2632,10.2783,333600.0
2007-08-14 14:00:00,13.58,13.61,13.55,13.57,389200.0,10.2783,10.3011,10.2556,10.2708,389200.0
2007-08-14 14:05:00,13.56,13.57,13.53,13.53,368600.0,10.2632,10.2708,10.2405,10.2405,368600.0
2007-08-14 14:10:00,13.53,13.56,13.53,13.55,292600.0,10.2405,10.2632,10.2405,10.2556,292600.0
2007-08-14 14:15:00,13.54,13.55,13.52,13.54,303200.0,10.2481,10.2556,10.2329,10.2481,303200.0
2007-08-14 14:20:00,13.54,13.57,13.54,13.55,315000.0,10.2481,10.2708,10.2481,10.2556,315000.0
2007-08-14 14:25:00,13.55,13.56,13.54,13.56,84400.0,10.2556,10.2632,10.2481,10.2632,84400.0
2007-08-14 14:30:00,13.56,13.56,13.51,13.51,206800.0,10.2632,10.2632,10.2254,10.2254,206800.0
2007-08-14 14:35:00,13.52,13.55,13.51,13.53,216600.0,10.2329,10.2556,10.2254,10.2405,216600.0
2007-08-14 14:40:00,13.53,13.54,13.51,13.52,136000.0,10.2405,10.2481,10.2254,10.2329,136000.0
2007-08-14 14:45:00,13.51,13.54,13.51,13.53,244800.0,10.2254,10.2481,10.2254,10.2405,244800.0
2007-08-14 14:50:00,13.53,13.55,13.53,13.55,322000.0,10.2405,10.2556,10.2405,10.2556,322000.0
2007-08-14 14:55:00,13.55,13.56,13.52,13.54,201000.0,10.2556,10.2632,10.2329,10.2481,201000.0
2007-08-14 15:00:00,13.55,13.62,13.54,13.6,332000.0,10.2556,10.3086,10.2481,10.2935,332000.0
2007-08-14 15:05:00,13.6,13.63,13.59,13.59,279000.0,10.2935,10.3162,10.2859,10.2859,279000.0
2007-08-14 15:10:00,13.59,13.61,13.59,13.59,275000.0,10.2859,10.3011,10.2859,10.2859,275000.0
2007-08-14 15:15:00,13.59,13.6,13.56,13.59,279400.0,10.2859,10.2935,10.2632,10.2859,279400.0
2007-08-14 15:20:00,13.59,13.65,13.56,13.63,441600.0,10.2859,10.3313,10.2632,10.3162,441600.0
2007-08-14 15:25:00,13.63,13.65,13.59,13.6,555600.0,10.3162,10.3313,10.2859,10.2935,555600.0
2007-08-14 15:30:00,13.6,13.62,13.59,13.59,398000.0,10.2935,10.3086,10.2859,10.2859,398000.0
2007-08-14 15:35:00,13.59,13.61,13.58,13.58,285000.0,10.2859,10.3011,10.2783,10.2783,285000.0
2007-08-14 15:40:00,13.58,13.6,13.58,13.6,316000.0,10.2783,10.2935,10.2783,10.2935,316000.0
2007-08-14 15:45:00,13.6,13.6,13.57,13.58,543600.0,10.2935,10.2935,10.2708,10.2783,543600.0
2007-08-14 15:50:00,13.58,13.58,13.54,13.56,548800.0,10.2783,10.2783,10.2481,10.2632,548800.0
2007-08-14 15:55:00,13.56,13.62,13.55,13.59,918600.0,10.2632,10.3086,10.2556,10.2859,918600.0
2007-08-15 09:30:00,13.56,13.65,13.5,13.62,405200.0,10.2632,10.3313,10.2178,10.3086,405200.0
2007-08-15 09:35:00,13.58,13.62,13.56,13.6,246800.0,10.2783,10.3086,10.2632,10.2935,246800.0
2007-08-15 09:40:00,13.59,13.62,13.55,13.6,327600.0,10.2859,10.3086,10.2556,10.2935,327600.0
2007-08-15 09:45:00,13.6,13.65,13.59,13.65,439000.0,10.2935,10.3313,10.2859,10.3313,439000.0
2007-08-15 09:50:00,13.65,13.67,13.59,13.62,308000.0,10.3313,10.3465,10.2859,10.3086,308000.0
2007-08-15 09:55:00,13.62,13.65,13.6,13.63,211200.0,10.3086,10.3313,10.2935,10.3162,211200.0
2007-08-15 10:00:00,13.63,13.65,13.58,13.58,342800.0,10.3162,10.3313,10.2783,10.2783,342800.0
2007-08-15 10:05:00,13.58,13.64,13.57,13.63,267200.0,10.2783,10.3238,10.2708,10.3162,267200.0
2007-08-15 10:10:00,13.63,13.65,13.6,13.63,355400.0,10.3162,10.3313,10.2935,10.3162,355400.0
2007-08-15 10:15:00,13.63,13.63,13.57,13.57,269000.0,10.3162,10.3162,10.2708,10.2708,269000.0
2007-08-15 10:20:00,13.58,13.6,13.58,13.59,215800.0,10.2783,10.2935,10.2783,10.2859,215800.0
2007-08-15 10:25:00,13.59,13.62,13.58,13.6,290200.0,10.2859,10.3086,10.2783,10.2935,290200.0
2007-08-15 10:30:00,13.6,13.61,13.56,13.6,305200.0,10.2935,10.3011,10.2632,10.2935,305200.0
2007-08-15 10:35:00,13.6,13.61,13.56,13.56,101400.0,10.2935,10.3011,10.2632,10.2632,101400.0
2007-08-15 10:40:00,13.56,13.63,13.54,13.57,206200.0,10.2632,10.3162,10.2481,10.2708,206200.0
2007-08-15 10:45:00,13.57,13.6,13.55,13.6,358200.0,10.2708,10.2935,10.2556,10.2935,358200.0
2007-08-15 10:50:00,13.6,13.6,13.56,13.57,70000.0,10.2935,10.2935,10.2632,10.2708,70000.0
2007-08-15 10:55:00,13.58,13.59,13.56,13.58,96800.0,10.2783,10.2859,10.2632,10.2783,96800.0
2007-08-15 11:00:00,13.58,13.6,13.58,13.58,137200.0,10.2783,10.2935,10.2783,10.2783,137200.0
2007-08-15 11:05:00,13.59,13.59,13.53,13.53,242400.0,10.2859,10.2859,10.2405,10.2405,242400.0
2007-08-15 11:10:00,13.53,13.55,13.5,13.55,346200.0,10.2405,10.2556,10.2178,10.2556,346200.0
2007-08-15 11:15:00,13.54,13.55,13.53,13.53,139000.0,10.2481,10.2556,10.2405,10.2405,139000.0
2007-08-15 11:20:00,13.53,13.54,13.53,13.53,109400.0,10.2405,10.2481,10.2405,10.2405,109400.0
2007-08-15 11:25:00,13.53,13.54,13.51,13.54,323600.0,10.2405,10.2481,10.2254,10.2481,323600.0
2007-08-15 11:30:00,13.53,13.53,13.51,13.51,185200.0,10.2405,10.2405,10.2254,10.2254,185200.0
2007-08-15 11:35:00,13.51,13.65,13.49,13.49,457000.0,10.2254,10.3313,10.2102,10.2102,457000.0
2007-08-15 11:40:00,13.49,13.5,13.46,13.5,262400.0,10.2102,10.2178,10.1875,10.2178,262400.0
2007-08-15 11:45:00,13.5,13.52,13.49,13.49,249000.0,10.2178,10.2329,10.2102,10.2102,249000.0
2007-08-15 11:50:00,13.5,13.51,13.49,13.5,515600.0,10.2178,10.2254,10.2102,10.2178,515600.0
2007-08-15 11:55:00,13.5,13.52,13.5,13.51,225000.0,10.2178,10.2329,10.2178,10.2254,225000.0
2007-08-15 12:00:00,13.51,13.54,13.5,13.54,136000.0,10.2254,10.2481,10.2178,10.2481,136000.0
2007-08-15 12:05:00,13.55,13.58,13.52,13.53,247400.0,10.2556,10.2783,10.2329,10.2405,247400.0
2007-08-15 12:10:00,13.53,13.55,13.5,13.52,180600.0,10.2405,10.2556,10.2178,10.2329,180600.0
2007-08-15 12:15:00,13.52,13.58,13.52,13.55,242600.0,10.2329,10.2783,10.2329,10.2556,242600.0
2007-08-15 12:20:00,13.54,13.55,13.52,13.52,237600.0,10.2481,10.2556,10.2329,10.2329,237600.0
2007-08-15 12:25:00,13.52,13.54,13.52,13.53,117000.0,10.2329,10.2481,10.2329,10.2405,117000.0
2007-08-15 12:30:00,13.53,13.53,13.49,13.51,310600.0,10.2405,10.2405,10.2102,10.2254,310600.0
2007-08-15 12:35:00,13.51,13.51,13.43,13.49,668800.0,10.2254,10.2254,10.1648,10.2102,668800.0
2007-08-15 12:40:00,13.48,13.49,13.47,13.47,148400.0,10.2027,10.2102,10.1951,10.1951,148400.0
2007-08-15 12:45:00,13.47,13.53,13.47,13.47,391000.0,10.1951,10.2405,10.1951,10.1951,391000.0
2007-08-15 12:50:00,13.47,13.49,13.47,13.49,107800.0,10.1951,10.2102,10.1951,10.2102,107800.0
2007-08-15 12:55:00,13.49,13.49,13.45,13.45,153000.0,10.2102,10.2102,10.18,10.18,153000.0
2007-08-15 13:00:00,13.45,13.46,13.43,13.46,164600.0,10.18,10.1875,10.1648,10.1875,164600.0
2007-08-15 13:05:00,13.46,13.46,13.44,13.44,165600.0,10.1875,10.1875,10.1724,10.1724,165600.0
2007-08-15 13:10:00,13.44,13.47,13.44,13.47,59800.0,10.1724,10.1951,10.1724,10.1951,59800.0
2007-08-15 13:15:00,13.47,13.48,13.46,13.47,131000.0,10.1951,10.2027,10.1875,10.1951,131000.0
2007-08-15 13:20:00,13.47,13.49,13.45,13.49,192000.0,10.1951,10.2102,10.18,10.2102,192000.0
2007-08-15 13:25:00,13.49,13.5,13.46,13.47,158800.0,10.2102,10.2178,10.1875,10.1951,158800.0
2007-08-15 13:30:00,13.47,13.52,13.47,13.51,283600.0,10.1951,10.2329,10.1951,10.2254,283600.0
2007-08-15 13:35:00,13.51,13.52,13.49,13.5,510800.0,10.2254,10.2329,10.2102,10.2178,510800.0
2007-08-15 13:40:00,13.5,13.5,13.45,13.49,449800.0,10.2178,10.2178,10.18,10.2102,449800.0
2007-08-15 13:45:00,13.49,13.49,13.46,13.48,229000.0,10.2102,10.2102,10.1875,10.2027,229000.0
2007-08-15 13:50:00,13.48,13.49,13.46,13.49,224400.0,10.2027,10.2102,10.1875,10.2102,224400.0
2007-08-15 13:55:00,13.49,13.49,13.45,13.47,566000.0,10.2102,10.2102,10.18,10.1951,566000.0
2007-08-15 14:00:00,13.47,13.48,13.46,13.47,207200.0,10.1951,10.2027,10.1875,10.1951,207200.0
2007-08-15 14:05:00,13.47,13.47,13.4,13.41,344000.0,10.1951,10.1951,10.1421,10.1497,344000.0
2007-08-15 14:10:00,13.41,13.42,13.38,13.38,567000.0,10.1497,10.1572,10.127,10.127,567000.0
2007-08-15 14:15:00,13.38,13.39,13.38,13.39,320400.0,10.127,10.1345,10.127,10.1345,320400.0
2007-08-15 14:20:00,13.39,13.4,13.35,13.38,426400.0,10.1345,10.1421,10.1043,10.127,426400.0
2007-08-15 14:25:00,13.37,13.4,13.36,13.39,510600.0,10.1194,10.1421,10.1118,10.1345,510600.0
2007-08-15 14:30:00,13.39,13.4,13.38,13.39,299800.0,10.1345,10.1421,10.127,10.1345,299800.0
2007-08-15 14:35:00,13.39,13.41,13.38,13.4,486000.0,10.1345,10.1497,10.127,10.1421,486000.0
2007-08-15 14:40:00,13.4,13.42,13.38,13.4,486800.0,10.1421,10.1572,10.127,10.1421,486800.0
2007-08-15 14:45:00,13.4,13.4,13.36,13.36,551000.0,10.1421,10.1421,10.1118,10.1118,551000.0
2007-08-15 14:50:00,13.36,13.37,13.35,13.35,486200.0,10.1118,10.1194,10.1043,10.1043,486200.0
2007-08-15 14:55:00,13.36,13.37,13.33,13.34,524000.0,10.1118,10.1194,10.0891,10.0967,524000.0
2007-08-15 15:00:00,13.35,13.38,13.33,13.33,350400.0,10.1043,10.127,10.0891,10.0891,350400.0
2007-08-15 15:05:00,13.34,13.34,13.31,13.32,597000.0,10.0967,10.0967,10.074,10.0816,597000.0
2007-08-15 15:10:00,13.32,13.35,13.31,13.31,641800.0,10.0816,10.1043,10.074,10.074,641800.0
2007-08-15 15:15:00,13.31,13.31,13.28,13.29,647200.0,10.074,10.074,10.0513,10.0589,647200.0
2007-08-15 15:20:00,13.3,13.31,13.28,13.28,517800.0,10.0664,10.074,10.0513,10.0513,517800.0
2007-08-15 15:25:00,13.29,13.31,13.28,13.29,528600.0,10.0589,10.074,10.0513,10.0589,528600.0
2007-08-15 15:30:00,13.29,13.32,13.29,13.31,494600.0,10.0589,10.0816,10.0589,10.074,494600.0
2007-08-15 15:35:00,13.31,13.31,13.28,13.29,529400.0,10.074,10.074,10.0513,10.0589,529400.0
2007-08-15 15:40:00,13.29,13.29,13.28,13.28,679200.0,10.0589,10.0589,10.0513,10.0513,679200.0
2007-08-15 15:45:00,13.28,13.32,13.28,13.32,830000.0,10.0513,10.0816,10.0513,10.0816,830000.0
2007-08-15 15:50:00,13.32,13.32,13.3,13.3,1144200.0,10.0816,10.0816,10.0664,10.0664,1144200.0
2007-08-15 15:55:00,13.3,13.31,13.25,13.29,1204800.0,10.0664,10.074,10.0286,10.0589,1204800.0
2007-08-16 09:30:00,13.05,13.24,13.02,13.24,614600.0,9.8772,10.021,9.8545,10.021,614600.0
2007-08-16 09:35:00,13.24,13.24,13.2,13.22,363800.0,10.021,10.021,9.9907,10.0059,363800.0
2007-08-16 09:40:00,13.22,13.24,13.21,13.22,341600.0,10.0059,10.021,9.9983,10.0059,341600.0
2007-08-16 09:45:00,13.22,13.4,13.22,13.33,487800.0,10.0059,10.1421,10.0059,10.0891,487800.0
2007-08-16 09:50:00,13.33,13.38,13.27,13.33,210000.0,10.0891,10.127,10.0437,10.0891,210000.0
2007-08-16 09:55:00,13.33,13.37,13.26,13.31,290200.0,10.0891,10.1194,10.0361,10.074,290200.0
2007-08-16 10:00:00,13.31,13.31,13.24,13.29,387600.0,10.074,10.074,10.021,10.0589,387600.0
2007-08-16 10:05:00,13.3,13.38,13.29,13.34,309400.0,10.0664,10.127,10.0589,10.0967,309400.0
2007-08-16 10:10:00,13.34,13.42,13.34,13.39,236000.0,10.0967,10.1572,10.0967,10.1345,236000.0
2007-08-16 10:15:00,13.38,13.44,13.38,13.42,254200.0,10.127,10.1724,10.127,10.1572,254200.0
2007-08-16 10:20:00,13.42,13.43,13.36,13.4,296200.0,10.1572,10.1648,10.1118,10.1421,296200.0
2007-08-16 10:25:00,13.4,13.44,13.25,13.25,405200.0,10.1421,10.1724,10.0286,10.0286,405200.0
2007-08-16 10:30:00,13.25,13.35,13.24,13.33,307600.0,10.0286,10.1043,10.021,10.0891,307600.0
2007-08-16 10:35:00,13.33,13.35,13.27,13.28,348600.0,10.0891,10.1043,10.0437,10.0513,348600.0
2007-08-16 10:40:00,13.28,13.35,13.27,13.34,219800.0,10.0513,10.1043,10.0437,10.0967,219800.0
2007-08-16 10:45:00,13.34,13.37,13.31,13.32,235600.0,10.0967,10.1194,10.074,10.0816,235600.0
2007-08-16 10:50:00,13.32,13.4,13.31,13.39,206800.0,10.0816,10.1421,10.074,10.1345,206800.0
2007-08-16 10:55:00,13.39,13.4,13.36,13.38,149800.0,10.1345,10.1421,10.1118,10.127,149800.0
2007-08-16 11:00:00,13.38,13.43,13.38,13.43,200400.0,10.127,10.1648,10.127,10.1648,200400.0
2007-08-16 11:05:00,13.43,13.44,13.38,13.4,205800.0,10.1648,10.1724,10.127,10.1421,205800.0
2007-08-16 11:10:00,13.4,13.44,13.37,13.38,161800.0,10.1421,10.1724,10.1194,10.127,161800.0
2007-08-16 11:15:00,13.38,13.4,13.33,13.33,147800.0,10.127,10.1421,10.0891,10.0891,147800.0
2007-08-16 11:20:00,13.33,13.37,13.3,13.3,157600.0,10.0891,10.1194,10.0664,10.0664,157600.0
2007-08-16 11:25:00,13.31,13.36,13.3,13.31,146200.0,10.074,10.1118,10.0664,10.074,146200.0
2007-08-16 11:30:00,13.31,13.32,13.26,13.26,217400.0,10.074,10.0816,10.0361,10.0361,217400.0
2007-08-16 11:35:00,13.26,13.3,13.25,13.29,190400.0,10.0361,10.0664,10.0286,10.0589,190400.0
2007-08-16 11:40:00,13.29,13.31,13.27,13.3,204800.0,10.0589,10.074,10.0437,10.0664,204800.0
2007-08-16 11:45:00,13.3,13.3,13.27,13.28,141800.0,10.0664,10.0664,10.0437,10.0513,141800.0
2007-08-16 11:50:00,13.28,13.3,13.26,13.29,195000.0,10.0513,10.0664,10.0361,10.0589,195000.0
2007-08-16 11:55:00,13.3,13.31,13.27,13.31,178200.0,10.0664,10.074,10.0437,10.074,178200.0
2007-08-16 12:00:00,13.3,13.31,13.26,13.28,301800.0,10.0664,10.074,10.0361,10.0513,301800.0
2007-08-16 12:05:00,13.28,13.28,13.23,13.24,266800.0,10.0513,10.0513,10.0134,10.021,266800.0
2007-08-16 12:10:00,13.24,13.29,13.21,13.28,313400.0,10.021,10.0589,9.9983,10.0513,313400.0
2007-08-16 12:15:00,13.27,13.28,13.21,13.27,313400.0,10.0437,10.0513,9.9983,10.0437,313400.0
2007-08-16 12:20:00,13.27,13.3,13.2,13.22,249000.0,10.0437,10.0664,9.9907,10.0059,249000.0
2007-08-16 12:25:00,13.22,13.25,13.2,13.21,202800.0,10.0059,10.0286,9.9907,9.9983,202800.0
2007-08-16 12:30:00,13.2,13.23,13.19,13.2,232600.0,9.9907,10.0134,9.9832,9.9907,232600.0
2007-08-16 12:35:00,13.2,13.22,13.15,13.19,425200.0,9.9907,10.0059,9.9529,9.9832,425200.0
2007-08-16 12:40:00,13.2,13.21,13.15,13.19,544000.0,9.9907,9.9983,9.9529,9.9832,544000.0
2007-08-16 12:45:00,13.19,13.24,13.17,13.22,311800.0,9.9832,10.021,9.968,10.0059,311800.0
2007-08-16 12:50:00,13.23,13.24,13.17,13.2,272400.0,10.0134,10.021,9.968,9.9907,272400.0
2007-08-16 12:55:00,13.2,13.21,13.15,13.16,324800.0,9.9907,9.9983,9.9529,9.9605,324800.0
2007-08-16 13:00:00,13.15,13.16,13.06,13.11,360400.0,9.9529,9.9605,9.8848,9.9226,360400.0
2007-08-16 13:05:00,13.11,13.15,13.06,13.11,329600.0,9.9226,9.9529,9.8848,9.9226,329600.0
2007-08-16 13:10:00,13.11,13.19,13.09,13.15,281600.0,9.9226,9.9832,9.9075,9.9529,281600.0
2007-08-16 13:15:00,13.15,13.15,13.1,13.15,249800.0,9.9529,9.9529,9.915,9.9529,249800.0
2007-08-16 13:20:00,13.15,13.17,13.09,13.13,380400.0,9.9529,9.968,9.9075,9.9378,380400.0
2007-08-16 13:25:00,13.13,13.17,13.11,13.16,342000.0,9.9378,9.968,9.9226,9.9605,342000.0
2007-08-16 13:30:00,13.17,13.2,13.15,13.18,228400.0,9.968,9.9907,9.9529,9.9756,228400.0
2007-08-16 13:35:00,13.18,13.21,13.16,13.17,344600.0,9.9756,9.9983,9.9605,9.968,344600.0
2007-08-16 13:40:00,13.18,13.28,13.15,13.17,346200.0,9.9756,10.0513,9.9529,9.968,346200.0
2007-08-16 13:45:00,13.17,13.17,13.12,13.13,346200.0,9.968,9.968,9.9302,9.9378,346200.0
2007-08-16 13:50:00,13.13,13.2,13.13,13.19,225400.0,9.9378,9.9907,9.9378,9.9832,225400.0
2007-08-16 13:55:00,13.19,13.2,13.15,13.15,273200.0,9.9832,9.9907,9.9529,9.9529,273200.0
2007-08-16 14:00:00,13.15,13.21,13.1,13.21,272000.0,9.9529,9.9983,9.915,9.9983,272000.0
2007-08-16 14:05:00,13.21,13.24,13.18,13.21,375400.0,9.9983,10.021,9.9756,9.9983,375400.0
2007-08-16 14:10:00,13.21,13.21,13.13,13.2,410400.0,9.9983,9.9983,9.9378,9.9907,410400.0
2007-08-16 14:15:00,13.2,13.25,13.17,13.22,448800.0,9.9907,10.0286,9.968,10.0059,448800.0
2007-08-16 14:20:00,13.23,13.23,13.12,13.15,369600.0,10.0134,10.0134,9.9302,9.9529,369600.0
2007-08-16 14:25:00,13.16,13.24,13.15,13.2,317600.0,9.9605,10.021,9.9529,9.9907,317600.0
2007-08-16 14:30:00,13.2,13.21,13.13,13.18,339800.0,9.9907,9.9983,9.9378,9.9756,339800.0
2007-08-16 14:35:00,13.17,13.22,13.16,13.21,155400.0,9.968,10.0059,9.9605,9.9983,155400.0
2007-08-16 14:40:00,13.21,13.22,13.17,13.18,172200.0,9.9983,10.0059,9.968,9.9756,172200.0
2007-08-16 14:45:00,13.18,13.23,13.15,13.16,357800.0,9.9756,10.0134,9.9529,9.9605,357800.0
2007-08-16 14:50:00,13.16,13.21,13.16,13.17,214800.0,9.9605,9.9983,9.9605,9.968,214800.0
2007-08-16 14:55:00,13.17,13.19,13.15,13.16,223400.0,9.968,9.9832,9.9529,9.9605,223400.0
2007-08-16 15:00:00,13.16,13.17,13.1,13.11,462000.0,9.9605,9.968,9.915,9.9226,462000.0
2007-08-16 15:05:00,13.12,13.13,13.08,13.08,363400.0,9.9302,9.9378,9.8999,9.8999,363400.0
2007-08-16 15:10:00,13.08,13.11,13.04,13.09,409600.0,9.8999,9.9226,9.8696,9.9075,409600.0
2007-08-16 15:15:00,13.09,13.11,13.08,13.1,411400.0,9.9075,9.9226,9.8999,9.915,411400.0
2007-08-16 15:20:00,13.1,13.13,13.1,13.13,350600.0,9.915,9.9378,9.915,9.9378,350600.0
2007-08-16 15:25:00,13.12,13.15,13.12,13.13,342200.0,9.9302,9.9529,9.9302,9.9378,342200.0
2007-08-16 15:30:00,13.14,13.15,13.12,13.15,395800.0,9.9453,9.9529,9.9302,9.9529,395800.0
2007-08-16 15:35:00,13.15,13.22,13.15,13.21,409400.0,9.9529,10.0059,9.9529,9.9983,409400.0
2007-08-16 15:40:00,13.2,13.26,13.2,13.22,657200.0,9.9907,10.0361,9.9907,10.0059,657200.0
2007-08-16 15:45:00,13.22,13.27,13.2,13.21,650600.0,10.0059,10.0437,9.9907,9.9983,650600.0
2007-08-16 15:50:00,13.21,13.31,13.18,13.31,817400.0,9.9983,10.074,9.9756,10.074,817400.0
2007-08-16 15:55:00,13.31,13.37,13.26,13.35,1135000.0,10.074,10.1194,10.0361,10.1043,1135000.0
2007-08-17 09:30:00,13.58,13.6,13.2,13.36,2989800.0,10.2783,10.2935,9.9907,10.1118,2989800.0
2007-08-17 09:35:00,13.35,13.49,13.35,13.47,480200.0,10.1043,10.2102,10.1043,10.1951,480200.0
2007-08-17 09:40:00,13.47,13.48,13.32,13.37,529000.0,10.1951,10.2027,10.0816,10.1194,529000.0
2007-08-17 09:45:00,13.36,13.39,13.31,13.33,584800.0,10.1118,10.1345,10.074,10.0891,584800.0
2007-08-17 09:50:00,13.33,13.39,13.3,13.31,676400.0,10.0891,10.1345,10.0664,10.074,676400.0
2007-08-17 09:55:00,13.31,13.37,13.3,13.35,329800.0,10.074,10.1194,10.0664,10.1043,329800.0
2007-08-17 10:00:00,13.35,13.35,13.26,13.3,437800.0,10.1043,10.1043,10.0361,10.0664,437800.0
2007-08-17 10:05:00,13.3,13.32,13.24,13.26,556400.0,10.0664,10.0816,10.021,10.0361,556400.0
2007-08-17 10:10:00,13.26,13.31,13.24,13.3,360200.0,10.0361,10.074,10.021,10.0664,360200.0
2007-08-17 10:15:00,13.3,13.31,13.27,13.29,473000.0,10.0664,10.074,10.0437,10.0589,473000.0
2007-08-17 10:20:00,13.29,13.31,13.24,13.28,245200.0,10.0589,10.074,10.021,10.0513,245200.0
2007-08-17 10:25:00,13.28,13.29,13.14,13.17,452800.0,10.0513,10.0589,9.9453,9.968,452800.0
2007-08-17 10:30:00,13.16,13.2,13.15,13.16,463400.0,9.9605,9.9907,9.9529,9.9605,463400.0
2007-08-17 10:35:00,13.15,13.18,13.15,13.18,530600.0,9.9529,9.9756,9.9529,9.9756,530600.0
2007-08-17 10:40:00,13.18,13.18,13.08,13.08,817000.0,9.9756,9.9756,9.8999,9.8999,817000.0
2007-08-17 10:45:00,13.08,13.1,13.06,13.07,537600.0,9.8999,9.915,9.8848,9.8923,537600.0
2007-08-17 10:50:00,13.07,13.16,13.06,13.09,538200.0,9.8923,9.9605,9.8848,9.9075,538200.0
2007-08-17 10:55:00,13.1,13.18,13.1,13.11,446800.0,9.915,9.9756,9.915,9.9226,446800.0
2007-08-17 11:00:00,13.11,13.17,13.11,13.13,203600.0,9.9226,9.968,9.9226,9.9378,203600.0
2007-08-17 11:05:00,13.14,13.15,13.12,13.12,256400.0,9.9453,9.9529,9.9302,9.9302,256400.0
2007-08-17 11:10:00,13.12,13.15,13.11,13.14,228000.0,9.9302,9.9529,9.9226,9.9453,228000.0
2007-08-17 11:15:00,13.14,13.14,13.1,13.11,243200.0,9.9453,9.9453,9.915,9.9226,243200.0
2007-08-17 11:20:00,13.1,13.13,13.1,13.1,249400.0,9.915,9.9378,9.915,9.915,249400.0
2007-08-17 11:25:00,13.1,13.13,13.1,13.11,171200.0,9.915,9.9378,9.915,9.9226,171200.0
2007-08-17 11:30:00,13.11,13.13,13.08,13.13,171800.0,9.9226,9.9378,9.8999,9.9378,171800.0
2007-08-17 11:35:00,13.13,13.15,13.11,13.15,300200.0,9.9378,9.9529,9.9226,9.9529,300200.0
2007-08-17 11:40:00,13.15,13.15,13.13,13.15,205600.0,9.9529,9.9529,9.9378,9.9529,205600.0
2007-08-17 11:45:00,13.15,13.18,13.15,13.15,217400.0,9.9529,9.9756,9.9529,9.9529,217400.0
2007-08-17 11:50:00,13.15,13.18,13.15,13.15,126600.0,9.9529,9.9756,9.9529,9.9529,126600.0
2007-08-17 11:55:00,13.16,13.19,13.14,13.15,278200.0,9.9605,9.9832,9.9453,9.9529,278200.0
2007-08-17 12:00:00,13.15,13.15,13.1,13.1,285400.0,9.9529,9.9529,9.915,9.915,285400.0
2007-08-17 12:05:00,13.1,13.13,13.09,13.09,287200.0,9.915,9.9378,9.9075,9.9075,287200.0
2007-08-17 12:10:00,13.1,13.13,13.09,13.12,243000.0,9.915,9.9378,9.9075,9.9302,243000.0
2007-08-17 12:15:00,13.13,13.13,13.1,13.1,382200.0,9.9378,9.9378,9.915,9.915,382200.0
2007-08-17 12:20:00,13.11,13.13,13.11,13.11,198400.0,9.9226,9.9378,9.9226,9.9226,198400.0
2007-08-17 12:25:00,13.11,13.13,13.09,13.1,199200.0,9.9226,9.9378,9.9075,9.915,199200.0
2007-08-17 12:30:00,13.1,13.13,13.09,13.13,323800.0,9.915,9.9378,9.9075,9.9378,323800.0
2007-08-17 12:35:00,13.12,13.13,13.08,13.08,234400.0,9.9302,9.9378,9.8999,9.8999,234400.0
2007-08-17 12:40:00,13.08,13.13,13.08,13.12,184200.0,9.8999,9.9378,9.8999,9.9302,184200.0
2007-08-17 12:45:00,13.13,13.13,13.09,13.09,159000.0,9.9378,9.9378,9.9075,9.9075,159000.0
2007-08-17 12:50:00,13.09,13.13,13.09,13.11,160200.0,9.9075,9.9378,9.9075,9.9226,160200.0
2007-08-17 12:55:00,13.11,13.12,13.09,13.11,155800.0,9.9226,9.9302,9.9075,9.9226,155800.0
2007-08-17 13:00:00,13.11,13.13,13.11,13.13,185400.0,9.9226,9.9378,9.9226,9.9378,185400.0
2007-08-17 13:05:00,13.13,13.14,13.12,13.13,327200.0,9.9378,9.9453,9.9302,9.9378,327200.0
2007-08-17 13:10:00,13.13,13.18,13.13,13.17,179800.0,9.9378,9.9756,9.9378,9.968,179800.0
2007-08-17 13:15:00,13.17,13.19,13.15,13.18,430800.0,9.968,9.9832,9.9529,9.9756,430800.0
2007-08-17 13:20:00,13.18,13.21,13.17,13.18,345400.0,9.9756,9.9983,9.968,9.9756,345400.0
2007-08-17 13:25:00,13.18,13.21,13.18,13.2,301800.0,9.9756,9.9983,9.9756,9.9907,301800.0
2007-08-17 13:30:00,13.21,13.22,13.19,13.22,146400.0,9.9983,10.0059,9.9832,10.0059,146400.0
2007-08-17 13:35:00,13.22,13.24,13.22,13.23,190600.0,10.0059,10.021,10.0059,10.0134,190600.0
2007-08-17 13:40:00,13.22,13.23,13.21,13.22,333800.0,10.0059,10.0134,9.9983,10.0059,333800.0
2007-08-17 13:45:00,13.22,13.22,13.21,13.22,296000.0,10.0059,10.0059,9.9983,10.0059,296000.0
2007-08-17 13:50:00,13.22,13.25,13.22,13.24,751800.0,10.0059,10.0286,10.0059,10.021,751800.0
2007-08-17 13:55:00,13.24,13.24,13.21,13.22,475600.0,10.021,10.021,9.9983,10.0059,475600.0
2007-08-17 14:00:00,13.22,13.22,13.2,13.21,412200.0,10.0059,10.0059,9.9907,9.9983,412200.0
2007-08-17 14:05:00,13.21,13.21,13.18,13.18,370800.0,9.9983,9.9983,9.9756,9.9756,370800.0
2007-08-17 14:10:00,13.18,13.18,13.15,13.16,154800.0,9.9756,9.9756,9.9529,9.9605,154800.0
2007-08-17 14:15:00,13.17,13.22,13.16,13.22,285800.0,9.968,10.0059,9.9605,10.0059,285800.0
2007-08-17 14:20:00,13.22,13.24,13.21,13.24,210200.0,10.0059,10.021,9.9983,10.021,210200.0
2007-08-17 14:25:00,13.24,13.25,13.22,13.22,167200.0,10.021,10.0286,10.0059,10.0059,167200.0
2007-08-17 14:30:00,13.22,13.24,13.18,13.24,151000.0,10.0059,10.021,9.9756,10.021,151000.0
2007-08-17 14:35:00,13.24,13.25,13.21,13.21,158800.0,10.021,10.0286,9.9983,9.9983,158800.0
2007-08-17 14:40:00,13.21,13.28,13.21,13.28,181800.0,9.9983,10.0513,9.9983,10.0513,181800.0
2007-08-17 14:45:00,13.28,13.29,13.24,13.27,320200.0,10.0513,10.0589,10.021,10.0437,320200.0
2007-08-17 14:50:00,13.27,13.3,13.27,13.29,144800.0,10.0437,10.0664,10.0437,10.0589,144800.0
2007-08-17 14:55:00,13.3,13.3,13.29,13.29,226800.0,10.0664,10.0664,10.0589,10.0589,226800.0
2007-08-17 15:00:00,13.29,13.31,13.28,13.31,302400.0,10.0589,10.074,10.0513,10.074,302400.0
2007-08-17 15:05:00,13.31,13.35,13.31,13.35,404200.0,10.074,10.1043,10.074,10.1043,404200.0
2007-08-17 15:10:00,13.35,13.36,13.33,13.35,197400.0,10.1043,10.1118,10.0891,10.1043,197400.0
2007-08-17 15:15:00,13.35,13.37,13.33,13.35,298600.0,10.1043,10.1194,10.0891,10.1043,298600.0
2007-08-17 15:20:00,13.36,13.36,13.31,13.31,359600.0,10.1118,10.1118,10.074,10.074,359600.0
2007-08-17 15:25:00,13.31,13.35,13.3,13.35,362000.0,10.074,10.1043,10.0664,10.1043,362000.0
2007-08-17 15:30:00,13.35,13.37,13.31,13.31,340800.0,10.1043,10.1194,10.074,10.074,340800.0
2007-08-17 15:35:00,13.31,13.35,13.31,13.32,396800.0,10.074,10.1043,10.074,10.0816,396800.0
2007-08-17 15:40:00,13.33,13.34,13.31,13.33,523600.0,10.0891,10.0967,10.074,10.0891,523600.0
2007-08-17 15:45:00,13.33,13.35,13.31,13.34,289200.0,10.0891,10.1043,10.074,10.0967,289200.0
2007-08-17 15:50:00,13.34,13.36,13.33,13.35,668200.0,10.0967,10.1118,10.0891,10.1043,668200.0
2007-08-17 15:55:00,13.35,13.37,13.31,13.35,1149600.0,10.1043,10.1194,10.074,10.1043,1149600.0
2007-08-20 09:30:00,13.36,13.44,13.31,13.34,297200.0,10.1118,10.1724,10.074,10.0967,297200.0
2007-08-20 09:35:00,13.34,13.35,13.25,13.29,199800.0,10.0967,10.1043,10.0286,10.0589,199800.0
2007-08-20 09:40:00,13.3,13.34,13.26,13.34,308000.0,10.0664,10.0967,10.0361,10.0967,308000.0
2007-08-20 09:45:00,13.34,13.38,13.31,13.31,441600.0,10.0967,10.127,10.074,10.074,441600.0
2007-08-20 09:50:00,13.31,13.4,13.31,13.38,372000.0,10.074,10.1421,10.074,10.127,372000.0
2007-08-20 09:55:00,13.38,13.47,13.38,13.42,364600.0,10.127,10.1951,10.127,10.1572,364600.0
2007-08-20 10:00:00,13.42,13.45,13.38,13.44,244800.0,10.1572,10.18,10.127,10.1724,244800.0
2007-08-20 10:05:00,13.44,13.47,13.43,13.44,157800.0,10.1724,10.1951,10.1648,10.1724,157800.0
2007-08-20 10:10:00,13.44,13.47,13.38,13.42,200800.0,10.1724,10.1951,10.127,10.1572,200800.0
2007-08-20 10:15:00,13.42,13.47,13.42,13.46,95800.0,10.1572,10.1951,10.1572,10.1875,95800.0
2007-08-20 10:20:00,13.46,13.47,13.45,13.46,178600.0,10.1875,10.1951,10.18,10.1875,178600.0
2007-08-20 10:25:00,13.46,13.49,13.45,13.47,291400.0,10.1875,10.2102,10.18,10.1951,291400.0
2007-08-20 10:30:00,13.47,13.47,13.4,13.46,398400.0,10.1951,10.1951,10.1421,10.1875,398400.0
2007-08-20 10:35:00,13.45,13.49,13.44,13.47,214600.0,10.18,10.2102,10.1724,10.1951,214600.0
2007-08-20 10:40:00,13.48,13.54,13.47,13.53,282600.0,10.2027,10.2481,10.1951,10.2405,282600.0
2007-08-20 10:45:00,13.53,13.55,13.53,13.55,220800.0,10.2405,10.2556,10.2405,10.2556,220800.0
2007-08-20 10:50:00,13.55,13.57,13.55,13.56,215800.0,10.2556,10.2708,10.2556,10.2632,215800.0
2007-08-20 10:55:00,13.57,13.58,13.56,13.56,196000.0,10.2708,10.2783,10.2632,10.2632,196000.0
2007-08-20 11:00:00,13.57,13.58,13.49,13.51,224000.0,10.2708,10.2783,10.2102,10.2254,224000.0
2007-08-20 11:05:00,13.51,13.52,13.47,13.48,261800.0,10.2254,10.2329,10.1951,10.2027,261800.0
2007-08-20 11:10:00,13.47,13.49,13.47,13.49,139600.0,10.1951,10.2102,10.1951,10.2102,139600.0
2007-08-20 11:15:00,13.49,13.49,13.47,13.47,127800.0,10.2102,10.2102,10.1951,10.1951,127800.0
2007-08-20 11:20:00,13.47,13.49,13.46,13.47,170200.0,10.1951,10.2102,10.1875,10.1951,170200.0
2007-08-20 11:25:00,13.47,13.48,13.43,13.47,305200.0,10.1951,10.2027,10.1648,10.1951,305200.0
2007-08-20 11:30:00,13.47,13.47,13.44,13.45,90600.0,10.1951,10.1951,10.1724,10.18,90600.0
2007-08-20 11:35:00,13.45,13.47,13.45,13.45,145000.0,10.18,10.1951,10.18,10.18,145000.0
2007-08-20 11:40:00,13.45,13.47,13.45,13.47,71000.0,10.18,10.1951,10.18,10.1951,71000.0
2007-08-20 11:45:00,13.47,13.47,13.44,13.45,106600.0,10.1951,10.1951,10.1724,10.18,106600.0
2007-08-20 11:50:00,13.45,13.47,13.44,13.47,105600.0,10.18,10.1951,10.1724,10.1951,105600.0
2007-08-20 11:55:00,13.47,13.47,13.45,13.45,103200.0,10.1951,10.1951,10.18,10.18,103200.0
2007-08-20 12:00:00,13.45,13.48,13.45,13.48,113200.0,10.18,10.2027,10.18,10.2027,113200.0
2007-08-20 12:05:00,13.48,13.49,13.47,13.49,91600.0,10.2027,10.2102,10.1951,10.2102,91600.0
2007-08-20 12:10:00,13.49,13.49,13.44,13.46,143600.0,10.2102,10.2102,10.1724,10.1875,143600.0
2007-08-20 12:15:00,13.47,13.49,13.46,13.47,69800.0,10.1951,10.2102,10.1875,10.1951,69800.0
2007-08-20 12:20:00,13.47,13.47,13.45,13.45,114800.0,10.1951,10.1951,10.18,10.18,114800.0
2007-08-20 12:25:00,13.45,13.48,13.45,13.47,137800.0,10.18,10.2027,10.18,10.1951,137800.0
2007-08-20 12:30:00,13.47,13.47,13.46,13.47,174400.0,10.1951,10.1951,10.1875,10.1951,174400.0
2007-08-20 12:35:00,13.47,13.47,13.43,13.43,136800.0,10.1951,10.1951,10.1648,10.1648,136800.0
2007-08-20 12:40:00,13.43,13.44,13.41,13.42,144400.0,10.1648,10.1724,10.1497,10.1572,144400.0
2007-08-20 12:45:00,13.42,13.46,13.42,13.43,193000.0,10.1572,10.1875,10.1572,10.1648,193000.0
2007-08-20 12:50:00,13.43,13.45,13.43,13.43,99400.0,10.1648,10.18,10.1648,10.1648,99400.0
2007-08-20 12:55:00,13.44,13.44,13.4,13.4,147600.0,10.1724,10.1724,10.1421,10.1421,147600.0
2007-08-20 13:00:00,13.4,13.43,13.38,13.42,100200.0,10.1421,10.1648,10.127,10.1572,100200.0
2007-08-20 13:05:00,13.42,13.43,13.4,13.42,133200.0,10.1572,10.1648,10.1421,10.1572,133200.0
2007-08-20 13:10:00,13.42,13.45,13.36,13.45,486600.0,10.1572,10.18,10.1118,10.18,486600.0
2007-08-20 13:15:00,13.45,13.45,13.41,13.42,121800.0,10.18,10.18,10.1497,10.1572,121800.0
2007-08-20 13:20:00,13.42,13.43,13.38,13.39,139600.0,10.1572,10.1648,10.127,10.1345,139600.0
2007-08-20 13:25:00,13.39,13.4,13.39,13.4,94800.0,10.1345,10.1421,10.1345,10.1421,94800.0
2007-08-20 13:30:00,13.4,13.44,13.4,13.42,105600.0,10.1421,10.1724,10.1421,10.1572,105600.0
2007-08-20 13:35:00,13.42,13.47,13.4,13.45,150400.0,10.1572,10.1951,10.1421,10.18,150400.0
2007-08-20 13:40:00,13.46,13.49,13.46,13.48,168000.0,10.1875,10.2102,10.1875,10.2027,168000.0
2007-08-20 13:45:00,13.48,13.51,13.46,13.51,196400.0,10.2027,10.2254,10.1875,10.2254,196400.0
2007-08-20 13:50:00,13.51,13.52,13.49,13.52,100400.0,10.2254,10.2329,10.2102,10.2329,100400.0
2007-08-20 13:55:00,13.52,13.53,13.49,13.49,119200.0,10.2329,10.2405,10.2102,10.2102,119200.0
2007-08-20 14:00:00,13.49,13.49,13.45,13.47,154400.0,10.2102,10.2102,10.18,10.1951,154400.0
2007-08-20 14:05:00,13.47,13.47,13.46,13.46,48400.0,10.1951,10.1951,10.1875,10.1875,48400.0
2007-08-20 14:10:00,13.46,13.48,13.46,13.47,148600.0,10.1875,10.2027,10.1875,10.1951,148600.0
2007-08-20 14:15:00,13.48,13.49,13.47,13.49,172200.0,10.2027,10.2102,10.1951,10.2102,172200.0
2007-08-20 14:20:00,13.49,13.51,13.48,13.51,232400.0,10.2102,10.2254,10.2027,10.2254,232400.0
2007-08-20 14:25:00,13.49,13.51,13.48,13.51,124800.0,10.2102,10.2254,10.2027,10.2254,124800.0
2007-08-20 14:30:00,13.51,13.52,13.48,13.49,173400.0,10.2254,10.2329,10.2027,10.2102,173400.0
2007-08-20 14:35:00,13.49,13.52,13.49,13.51,65800.0,10.2102,10.2329,10.2102,10.2254,65800.0
2007-08-20 14:40:00,13.51,13.51,13.47,13.47,160800.0,10.2254,10.2254,10.1951,10.1951,160800.0
2007-08-20 14:45:00,13.48,13.51,13.48,13.5,205600.0,10.2027,10.2254,10.2027,10.2178,205600.0
2007-08-20 14:50:00,13.51,13.51,13.49,13.49,102600.0,10.2254,10.2254,10.2102,10.2102,102600.0
2007-08-20 14:55:00,13.49,13.53,13.49,13.5,140200.0,10.2102,10.2405,10.2102,10.2178,140200.0
2007-08-20 15:00:00,13.5,13.53,13.5,13.52,189400.0,10.2178,10.2405,10.2178,10.2329,189400.0
2007-08-20 15:05:00,13.52,13.52,13.5,13.52,131800.0,10.2329,10.2329,10.2178,10.2329,131800.0
2007-08-20 15:10:00,13.52,13.53,13.51,13.52,150200.0,10.2329,10.2405,10.2254,10.2329,150200.0
2007-08-20 15:15:00,13.52,13.53,13.5,13.51,196600.0,10.2329,10.2405,10.2178,10.2254,196600.0
2007-08-20 15:20:00,13.51,13.53,13.49,13.53,214000.0,10.2254,10.2405,10.2102,10.2405,214000.0
2007-08-20 15:25:00,13.53,13.55,13.51,13.53,471000.0,10.2405,10.2556,10.2254,10.2405,471000.0
2007-08-20 15:30:00,13.52,13.53,13.47,13.49,242000.0,10.2329,10.2405,10.1951,10.2102,242000.0
2007-08-20 15:35:00,13.5,13.52,13.49,13.51,221400.0,10.2178,10.2329,10.2102,10.2254,221400.0
2007-08-20 15:40:00,13.51,13.51,13.49,13.49,211000.0,10.2254,10.2254,10.2102,10.2102,211000.0
2007-08-20 15:45:00,13.49,13.53,13.49,13.52,253400.0,10.2102,10.2405,10.2102,10.2329,253400.0
2007-08-20 15:50:00,13.52,13.52,13.49,13.49,327200.0,10.2329,10.2329,10.2102,10.2102,327200.0
2007-08-20 15:55:00,13.49,13.49,13.46,13.46,524400.0,10.2102,10.2102,10.1875,10.1875,524400.0
2007-08-21 09:30:00,13.42,13.5,13.4,13.47,249000.0,10.1572,10.2178,10.1421,10.1951,249000.0
2007-08-21 09:35:00,13.47,13.47,13.43,13.46,179600.0,10.1951,10.1951,10.1648,10.1875,179600.0
2007-08-21 09:40:00,13.46,13.49,13.45,13.47,152600.0,10.1875,10.2102,10.18,10.1951,152600.0
2007-08-21 09:45:00,13.47,13.5,13.45,13.46,157200.0,10.1951,10.2178,10.18,10.1875,157200.0
2007-08-21 09:50:00,13.46,13.52,13.46,13.52,199800.0,10.1875,10.2329,10.1875,10.2329,199800.0
2007-08-21 09:55:00,13.52,13.54,13.48,13.49,216800.0,10.2329,10.2481,10.2027,10.2102,216800.0
2007-08-21 10:00:00,13.49,13.49,13.46,13.47,144200.0,10.2102,10.2102,10.1875,10.1951,144200.0
2007-08-21 10:05:00,13.47,13.47,13.46,13.46,119800.0,10.1951,10.1951,10.1875,10.1875,119800.0
2007-08-21 10:10:00,13.46,13.46,13.45,13.45,157400.0,10.1875,10.1875,10.18,10.18,157400.0
2007-08-21 10:15:00,13.45,13.45,13.42,13.44,322000.0,10.18,10.18,10.1572,10.1724,322000.0
2007-08-21 10:20:00,13.44,13.44,13.38,13.38,227200.0,10.1724,10.1724,10.127,10.127,227200.0
2007-08-21 10:25:00,13.38,13.42,13.38,13.42,132000.0,10.127,10.1572,10.127,10.1572,132000.0
2007-08-21 10:30:00,13.42,13.46,13.42,13.46,98600.0,10.1572,10.1875,10.1572,10.1875,98600.0
2007-08-21 10:35:00,13.45,13.46,13.42,13.46,126000.0,10.18,10.1875,10.1572,10.1875,126000.0
2007-08-21 10:40:00,13.46,13.47,13.44,13.45,232400.0,10.1875,10.1951,10.1724,10.18,232400.0
2007-08-21 10:45:00,13.45,13.45,13.41,13.41,190400.0,10.18,10.18,10.1497,10.1497,190400.0
2007-08-21 10:50:00,13.41,13.42,13.39,13.4,112800.0,10.1497,10.1572,10.1345,10.1421,112800.0
2007-08-21 10:55:00,13.4,13.42,13.4,13.41,100400.0,10.1421,10.1572,10.1421,10.1497,100400.0
2007-08-21 11:00:00,13.4,13.43,13.4,13.43,157400.0,10.1421,10.1648,10.1421,10.1648,157400.0
2007-08-21 11:05:00,13.43,13.43,13.41,13.42,286200.0,10.1648,10.1648,10.1497,10.1572,286200.0
2007-08-21 11:10:00,13.42,13.43,13.42,13.43,194800.0,10.1572,10.1648,10.1572,10.1648,194800.0
2007-08-21 11:15:00,13.43,13.48,13.42,13.48,125000.0,10.1648,10.2027,10.1572,10.2027,125000.0
2007-08-21 11:20:00,13.48,13.51,13.48,13.51,228400.0,10.2027,10.2254,10.2027,10.2254,228400.0
2007-08-21 11:25:00,13.51,13.55,13.51,13.54,515000.0,10.2254,10.2556,10.2254,10.2481,515000.0
2007-08-21 11:30:00,13.54,13.58,13.54,13.54,340200.0,10.2481,10.2783,10.2481,10.2481,340200.0
2007-08-21 11:35:00,13.54,13.54,13.5,13.51,281800.0,10.2481,10.2481,10.2178,10.2254,281800.0
2007-08-21 11:40:00,13.51,13.53,13.51,13.52,276600.0,10.2254,10.2405,10.2254,10.2329,276600.0
2007-08-21 11:45:00,13.52,13.55,13.52,13.53,387400.0,10.2329,10.2556,10.2329,10.2405,387400.0
2007-08-21 11:50:00,13.53,13.54,13.5,13.52,263000.0,10.2405,10.2481,10.2178,10.2329,263000.0
2007-08-21 11:55:00,13.53,13.54,13.52,13.54,107600.0,10.2405,10.2481,10.2329,10.2481,107600.0
2007-08-21 12:00:00,13.55,13.55,13.52,13.55,127600.0,10.2556,10.2556,10.2329,10.2556,127600.0
2007-08-21 12:05:00,13.55,13.56,13.54,13.55,83000.0,10.2556,10.2632,10.2481,10.2556,83000.0
2007-08-21 12:10:00,13.55,13.6,13.55,13.6,200400.0,10.2556,10.2935,10.2556,10.2935,200400.0
2007-08-21 12:15:00,13.6,13.63,13.59,13.63,310400.0,10.2935,10.3162,10.2859,10.3162,310400.0
2007-08-21 12:20:00,13.63,13.63,13.61,13.63,240800.0,10.3162,10.3162,10.3011,10.3162,240800.0
2007-08-21 12:25:00,13.63,13.63,13.62,13.62,98000.0,10.3162,10.3162,10.3086,10.3086,98000.0
2007-08-21 12:30:00,13.62,13.62,13.58,13.6,559800.0,10.3086,10.3086,10.2783,10.2935,559800.0
2007-08-21 12:35:00,13.59,13.62,13.58,13.6,325600.0,10.2859,10.3086,10.2783,10.2935,325600.0
2007-08-21 12:40:00,13.59,13.6,13.56,13.58,270000.0,10.2859,10.2935,10.2632,10.2783,270000.0
2007-08-21 12:45:00,13.58,13.58,13.57,13.58,214200.0,10.2783,10.2783,10.2708,10.2783,214200.0
2007-08-21 12:50:00,13.57,13.58,13.56,13.56,198200.0,10.2708,10.2783,10.2632,10.2632,198200.0
2007-08-21 12:55:00,13.56,13.57,13.56,13.56,84600.0,10.2632,10.2708,10.2632,10.2632,84600.0
2007-08-21 13:00:00,13.56,13.56,13.55,13.56,82200.0,10.2632,10.2632,10.2556,10.2632,82200.0
2007-08-21 13:05:00,13.56,13.56,13.55,13.55,79200.0,10.2632,10.2632,10.2556,10.2556,79200.0
2007-08-21 13:10:00,13.55,13.56,13.54,13.56,114000.0,10.2556,10.2632,10.2481,10.2632,114000.0
2007-08-21 13:15:00,13.56,13.61,13.56,13.6,176600.0,10.2632,10.3011,10.2632,10.2935,176600.0
2007-08-21 13:20:00,13.6,13.61,13.6,13.6,141800.0,10.2935,10.3011,10.2935,10.2935,141800.0
2007-08-21 13:25:00,13.6,13.61,13.6,13.6,164600.0,10.2935,10.3011,10.2935,10.2935,164600.0
2007-08-21 13:30:00,13.6,13.62,13.6,13.6,158200.0,10.2935,10.3086,10.2935,10.2935,158200.0
2007-08-21 13:35:00,13.61,13.62,13.6,13.61,95600.0,10.3011,10.3086,10.2935,10.3011,95600.0
2007-08-21 13:40:00,13.62,13.63,13.62,13.62,103600.0,10.3086,10.3162,10.3086,10.3086,103600.0
2007-08-21 13:45:00,13.62,13.63,13.62,13.62,106200.0,10.3086,10.3162,10.3086,10.3086,106200.0
2007-08-21 13:50:00,13.63,13.63,13.61,13.62,86200.0,10.3162,10.3162,10.3011,10.3086,86200.0
2007-08-21 13:55:00,13.62,13.62,13.61,13.61,109800.0,10.3086,10.3086,10.3011,10.3011,109800.0
2007-08-21 14:00:00,13.61,13.63,13.61,13.63,120600.0,10.3011,10.3162,10.3011,10.3162,120600.0
2007-08-21 14:05:00,13.63,13.63,13.62,13.62,75400.0,10.3162,10.3162,10.3086,10.3086,75400.0
2007-08-21 14:10:00,13.62,13.62,13.61,13.62,106200.0,10.3086,10.3086,10.3011,10.3086,106200.0
2007-08-21 14:15:00,13.62,13.62,13.6,13.6,388000.0,10.3086,10.3086,10.2935,10.2935,388000.0
2007-08-21 14:20:00,13.6,13.62,13.6,13.62,216000.0,10.2935,10.3086,10.2935,10.3086,216000.0
2007-08-21 14:25:00,13.62,13.62,13.61,13.62,109200.0,10.3086,10.3086,10.3011,10.3086,109200.0
2007-08-21 14:30:00,13.62,13.63,13.61,13.62,315000.0,10.3086,10.3162,10.3011,10.3086,315000.0
2007-08-21 14:35:00,13.62,13.62,13.6,13.62,193800.0,10.3086,10.3086,10.2935,10.3086,193800.0
2007-08-21 14:40:00,13.62,13.63,13.61,13.62,170800.0,10.3086,10.3162,10.3011,10.3086,170800.0
2007-08-21 14:45:00,13.62,13.62,13.6,13.61,157000.0,10.3086,10.3086,10.2935,10.3011,157000.0
2007-08-21 14:50:00,13.61,13.61,13.59,13.59,147800.0,10.3011,10.3011,10.2859,10.2859,147800.0
2007-08-21 14:55:00,13.59,13.62,13.59,13.62,181400.0,10.2859,10.3086,10.2859,10.3086,181400.0
2007-08-21 15:00:00,13.62,13.65,13.62,13.64,428400.0,10.3086,10.3313,10.3086,10.3238,428400.0
2007-08-21 15:05:00,13.64,13.65,13.63,13.65,265400.0,10.3238,10.3313,10.3162,10.3313,265400.0
2007-08-21 15:10:00,13.65,13.67,13.64,13.67,331200.0,10.3313,10.3465,10.3238,10.3465,331200.0
2007-08-21 15:15:00,13.66,13.67,13.65,13.66,195400.0,10.3389,10.3465,10.3313,10.3389,195400.0
2007-08-21 15:20:00,13.66,13.69,13.65,13.67,314400.0,10.3389,10.3616,10.3313,10.3465,314400.0
2007-08-21 15:25:00,13.67,13.69,13.67,13.68,120000.0,10.3465,10.3616,10.3465,10.354,120000.0
2007-08-21 15:30:00,13.68,13.7,13.68,13.69,332600.0,10.354,10.3692,10.354,10.3616,332600.0
2007-08-21 15:35:00,13.7,13.71,13.69,13.71,371000.0,10.3692,10.3767,10.3616,10.3767,371000.0
2007-08-21 15:40:00,13.7,13.72,13.7,13.71,339200.0,10.3692,10.3843,10.3692,10.3767,339200.0
2007-08-21 15:45:00,13.71,13.72,13.68,13.7,515200.0,10.3767,10.3843,10.354,10.3692,515200.0
2007-08-21 15:50:00,13.69,13.7,13.65,13.69,637000.0,10.3616,10.3692,10.3313,10.3616,637000.0
2007-08-21 15:55:00,13.69,13.69,13.64,13.69,878600.0,10.3616,10.3616,10.3238,10.3616,878600.0
2007-08-22 09:30:00,13.72,13.77,13.68,13.77,893400.0,10.3843,10.4222,10.354,10.4222,893400.0
2007-08-22 09:35:00,13.77,13.88,13.76,13.81,438000.0,10.4222,10.5054,10.4146,10.4524,438000.0
2007-08-22 09:40:00,13.81,13.81,13.75,13.8,655000.0,10.4524,10.4524,10.407,10.4449,655000.0
2007-08-22 09:45:00,13.8,13.81,13.77,13.8,273000.0,10.4449,10.4524,10.4222,10.4449,273000.0
2007-08-22 09:50:00,13.81,13.93,13.8,13.93,321200.0,10.4524,10.5433,10.4449,10.5433,321200.0
2007-08-22 09:55:00,13.93,13.94,13.89,13.89,271600.0,10.5433,10.5508,10.513,10.513,271600.0
2007-08-22 10:00:00,13.89,13.9,13.83,13.85,442800.0,10.513,10.5205,10.4676,10.4827,442800.0
2007-08-22 10:05:00,13.85,13.86,13.8,13.8,259000.0,10.4827,10.4903,10.4449,10.4449,259000.0
2007-08-22 10:10:00,13.8,13.83,13.8,13.81,165800.0,10.4449,10.4676,10.4449,10.4524,165800.0
2007-08-22 10:15:00,13.81,13.81,13.76,13.79,116000.0,10.4524,10.4524,10.4146,10.4373,116000.0
2007-08-22 10:20:00,13.79,13.79,13.74,13.77,185600.0,10.4373,10.4373,10.3994,10.4222,185600.0
2007-08-22 10:25:00,13.77,13.77,13.74,13.76,254400.0,10.4222,10.4222,10.3994,10.4146,254400.0
2007-08-22 10:30:00,13.76,13.76,13.72,13.75,150600.0,10.4146,10.4146,10.3843,10.407,150600.0
2007-08-22 10:35:00,13.75,13.79,13.75,13.79,96200.0,10.407,10.4373,10.407,10.4373,96200.0
2007-08-22 10:40:00,13.79,13.82,13.79,13.79,221600.0,10.4373,10.46,10.4373,10.4373,221600.0
2007-08-22 10:45:00,13.79,13.79,13.76,13.77,128200.0,10.4373,10.4373,10.4146,10.4222,128200.0
2007-08-22 10:50:00,13.77,13.77,13.74,13.74,170600.0,10.4222,10.4222,10.3994,10.3994,170600.0
2007-08-22 10:55:00,13.75,13.77,13.74,13.77,143600.0,10.407,10.4222,10.3994,10.4222,143600.0
2007-08-22 11:00:00,13.77,13.78,13.76,13.76,187600.0,10.4222,10.4297,10.4146,10.4146,187600.0
2007-08-22 11:05:00,13.77,13.8,13.76,13.79,177400.0,10.4222,10.4449,10.4146,10.4373,177400.0
2007-08-22 11:10:00,13.8,13.8,13.76,13.78,200800.0,10.4449,10.4449,10.4146,10.4297,200800.0
2007-08-22 11:15:00,13.78,13.8,13.77,13.8,99600.0,10.4297,10.4449,10.4222,10.4449,99600.0
2007-08-22 11:20:00,13.81,13.81,13.79,13.8,112400.0,10.4524,10.4524,10.4373,10.4449,112400.0
2007-08-22 11:25:00,13.8,13.81,13.79,13.81,123400.0,10.4449,10.4524,10.4373,10.4524,123400.0
2007-08-22 11:30:00,13.81,13.83,13.8,13.82,159200.0,10.4524,10.4676,10.4449,10.46,159200.0
2007-08-22 11:35:00,13.83,13.84,13.82,13.83,81600.0,10.4676,10.4751,10.46,10.4676,81600.0
2007-08-22 11:40:00,13.84,13.84,13.83,13.84,83000.0,10.4751,10.4751,10.4676,10.4751,83000.0
2007-08-22 11:45:00,13.83,13.84,13.81,13.81,112200.0,10.4676,10.4751,10.4524,10.4524,112200.0
2007-08-22 11:50:00,13.82,13.82,13.79,13.8,157200.0,10.46,10.46,10.4373,10.4449,157200.0
2007-08-22 11:55:00,13.79,13.8,13.78,13.8,150400.0,10.4373,10.4449,10.4297,10.4449,150400.0
2007-08-22 12:00:00,13.8,13.81,13.8,13.81,134000.0,10.4449,10.4524,10.4449,10.4524,134000.0
2007-08-22 12:05:00,13.8,13.83,13.8,13.81,125400.0,10.4449,10.4676,10.4449,10.4524,125400.0
2007-08-22 12:10:00,13.81,13.82,13.81,13.81,75200.0,10.4524,10.46,10.4524,10.4524,75200.0
2007-08-22 12:15:00,13.81,13.82,13.81,13.81,99400.0,10.4524,10.46,10.4524,10.4524,99400.0
2007-08-22 12:20:00,13.81,13.81,13.8,13.81,161600.0,10.4524,10.4524,10.4449,10.4524,161600.0
2007-08-22 12:25:00,13.81,13.81,13.8,13.81,140200.0,10.4524,10.4524,10.4449,10.4524,140200.0
2007-08-22 12:30:00,13.81,13.82,13.78,13.81,233800.0,10.4524,10.46,10.4297,10.4524,233800.0
2007-08-22 12:35:00,13.81,13.83,13.8,13.83,130600.0,10.4524,10.4676,10.4449,10.4676,130600.0
2007-08-22 12:40:00,13.83,13.83,13.81,13.82,75400.0,10.4676,10.4676,10.4524,10.46,75400.0
2007-08-22 12:45:00,13.82,13.83,13.81,13.81,78400.0,10.46,10.4676,10.4524,10.4524,78400.0
2007-08-22 12:50:00,13.81,13.81,13.8,13.81,62000.0,10.4524,10.4524,10.4449,10.4524,62000.0
2007-08-22 12:55:00,13.8,13.81,13.8,13.81,65800.0,10.4449,10.4524,10.4449,10.4524,65800.0
2007-08-22 13:00:00,13.81,13.81,13.8,13.8,45400.0,10.4524,10.4524,10.4449,10.4449,45400.0
2007-08-22 13:05:00,13.8,13.8,13.74,13.75,169000.0,10.4449,10.4449,10.3994,10.407,169000.0
2007-08-22 13:10:00,13.74,13.77,13.74,13.76,91200.0,10.3994,10.4222,10.3994,10.4146,91200.0
2007-08-22 13:15:00,13.76,13.76,13.74,13.74,328400.0,10.4146,10.4146,10.3994,10.3994,328400.0
2007-08-22 13:20:00,13.74,13.83,13.74,13.82,159200.0,10.3994,10.4676,10.3994,10.46,159200.0
2007-08-22 13:25:00,13.82,13.83,13.81,13.81,119200.0,10.46,10.4676,10.4524,10.4524,119200.0
2007-08-22 13:30:00,13.81,13.81,13.79,13.79,51600.0,10.4524,10.4524,10.4373,10.4373,51600.0
2007-08-22 13:35:00,13.8,13.8,13.8,13.8,49000.0,10.4449,10.4449,10.4449,10.4449,49000.0
2007-08-22 13:40:00,13.8,13.81,13.8,13.81,143000.0,10.4449,10.4524,10.4449,10.4524,143000.0
2007-08-22 13:45:00,13.81,13.81,13.8,13.8,74000.0,10.4524,10.4524,10.4449,10.4449,74000.0
2007-08-22 13:50:00,13.79,13.8,13.79,13.8,64400.0,10.4373,10.4449,10.4373,10.4449,64400.0
2007-08-22 13:55:00,13.8,13.82,13.79,13.82,146600.0,10.4449,10.46,10.4373,10.46,146600.0
2007-08-22 14:00:00,13.81,13.81,13.81,13.81,82600.0,10.4524,10.4524,10.4524,10.4524,82600.0
2007-08-22 14:05:00,13.81,13.83,13.81,13.83,170000.0,10.4524,10.4676,10.4524,10.4676,170000.0
2007-08-22 14:10:00,13.83,13.85,13.81,13.82,122000.0,10.4676,10.4827,10.4524,10.46,122000.0
2007-08-22 14:15:00,13.83,13.83,13.8,13.81,121000.0,10.4676,10.4676,10.4449,10.4524,121000.0
2007-08-22 14:20:00,13.82,13.82,13.8,13.8,71800.0,10.46,10.46,10.4449,10.4449,71800.0
2007-08-22 14:25:00,13.8,13.8,13.77,13.78,96200.0,10.4449,10.4449,10.4222,10.4297,96200.0
2007-08-22 14:30:00,13.78,13.79,13.76,13.76,113000.0,10.4297,10.4373,10.4146,10.4146,113000.0
2007-08-22 14:35:00,13.76,13.77,13.75,13.76,159800.0,10.4146,10.4222,10.407,10.4146,159800.0
2007-08-22 14:40:00,13.76,13.77,13.76,13.76,61200.0,10.4146,10.4222,10.4146,10.4146,61200.0
2007-08-22 14:45:00,13.76,13.77,13.75,13.76,112600.0,10.4146,10.4222,10.407,10.4146,112600.0
2007-08-22 14:50:00,13.76,13.78,13.75,13.76,219600.0,10.4146,10.4297,10.407,10.4146,219600.0
2007-08-22 14:55:00,13.76,13.77,13.74,13.74,335200.0,10.4146,10.4222,10.3994,10.3994,335200.0
2007-08-22 15:00:00,13.75,13.76,13.74,13.76,434200.0,10.407,10.4146,10.3994,10.4146,434200.0
2007-08-22 15:05:00,13.76,13.76,13.74,13.75,122200.0,10.4146,10.4146,10.3994,10.407,122200.0
2007-08-22 15:10:00,13.75,13.75,13.74,13.74,240800.0,10.407,10.407,10.3994,10.3994,240800.0
2007-08-22 15:15:00,13.74,13.77,13.74,13.77,338200.0,10.3994,10.4222,10.3994,10.4222,338200.0
2007-08-22 15:20:00,13.77,13.78,13.76,13.77,173000.0,10.4222,10.4297,10.4146,10.4222,173000.0
2007-08-22 15:25:00,13.76,13.79,13.76,13.77,257400.0,10.4146,10.4373,10.4146,10.4222,257400.0
2007-08-22 15:30:00,13.78,13.83,13.78,13.81,306800.0,10.4297,10.4676,10.4297,10.4524,306800.0
2007-08-22 15:35:00,13.81,13.83,13.81,13.83,250600.0,10.4524,10.4676,10.4524,10.4676,250600.0
2007-08-22 15:40:00,13.83,13.84,13.83,13.83,217000.0,10.4676,10.4751,10.4676,10.4676,217000.0
2007-08-22 15:45:00,13.83,13.83,13.81,13.81,468200.0,10.4676,10.4676,10.4524,10.4524,468200.0
2007-08-22 15:50:00,13.81,13.81,13.76,13.79,456600.0,10.4524,10.4524,10.4146,10.4373,456600.0
2007-08-22 15:55:00,13.79,13.79,13.76,13.77,617800.0,10.4373,10.4373,10.4146,10.4222,617800.0
2007-08-23 09:30:00,13.81,13.86,13.79,13.8,183000.0,10.4524,10.4903,10.4373,10.4449,183000.0
2007-08-23 09:35:00,13.79,13.81,13.75,13.81,120600.0,10.4373,10.4524,10.407,10.4524,120600.0
2007-08-23 09:40:00,13.81,13.81,13.78,13.8,104000.0,10.4524,10.4524,10.4297,10.4449,104000.0
2007-08-23 09:45:00,13.8,13.8,13.78,13.79,96000.0,10.4449,10.4449,10.4297,10.4373,96000.0
2007-08-23 09:50:00,13.79,13.8,13.74,13.74,350600.0,10.4373,10.4449,10.3994,10.3994,350600.0
2007-08-23 09:55:00,13.74,13.79,13.72,13.78,267000.0,10.3994,10.4373,10.3843,10.4297,267000.0
2007-08-23 10:00:00,13.78,13.79,13.76,13.77,193800.0,10.4297,10.4373,10.4146,10.4222,193800.0
2007-08-23 10:05:00,13.77,13.77,13.76,13.77,116800.0,10.4222,10.4222,10.4146,10.4222,116800.0
2007-08-23 10:10:00,13.76,13.78,13.76,13.77,242400.0,10.4146,10.4297,10.4146,10.4222,242400.0
2007-08-23 10:15:00,13.77,13.79,13.76,13.77,141600.0,10.4222,10.4373,10.4146,10.4222,141600.0
2007-08-23 10:20:00,13.77,13.8,13.77,13.79,154600.0,10.4222,10.4449,10.4222,10.4373,154600.0
2007-08-23 10:25:00,13.79,13.8,13.76,13.77,241600.0,10.4373,10.4449,10.4146,10.4222,241600.0
2007-08-23 10:30:00,13.77,13.79,13.75,13.77,232200.0,10.4222,10.4373,10.407,10.4222,232200.0
2007-08-23 10:35:00,13.77,13.79,13.75,13.79,121000.0,10.4222,10.4373,10.407,10.4373,121000.0
2007-08-23 10:40:00,13.79,13.79,13.76,13.77,174400.0,10.4373,10.4373,10.4146,10.4222,174400.0
2007-08-23 10:45:00,13.77,13.78,13.76,13.78,52400.0,10.4222,10.4297,10.4146,10.4297,52400.0
2007-08-23 10:50:00,13.78,13.79,13.76,13.76,85000.0,10.4297,10.4373,10.4146,10.4146,85000.0
2007-08-23 10:55:00,13.76,13.76,13.75,13.76,44000.0,10.4146,10.4146,10.407,10.4146,44000.0
2007-08-23 11:00:00,13.75,13.76,13.74,13.74,258600.0,10.407,10.4146,10.3994,10.3994,258600.0
2007-08-23 11:05:00,13.74,13.75,13.74,13.75,90000.0,10.3994,10.407,10.3994,10.407,90000.0
2007-08-23 11:10:00,13.75,13.76,13.74,13.74,175200.0,10.407,10.4146,10.3994,10.3994,175200.0
2007-08-23 11:15:00,13.74,13.74,13.74,13.74,96400.0,10.3994,10.3994,10.3994,10.3994,96400.0
2007-08-23 11:20:00,13.74,13.76,13.74,13.74,201600.0,10.3994,10.4146,10.3994,10.3994,201600.0
2007-08-23 11:25:00,13.74,13.74,13.71,13.71,112200.0,10.3994,10.3994,10.3767,10.3767,112200.0
2007-08-23 11:30:00,13.71,13.71,13.65,13.65,230800.0,10.3767,10.3767,10.3313,10.3313,230800.0
2007-08-23 11:35:00,13.66,13.67,13.65,13.66,135600.0,10.3389,10.3465,10.3313,10.3389,135600.0
2007-08-23 11:40:00,13.66,13.66,13.63,13.64,171800.0,10.3389,10.3389,10.3162,10.3238,171800.0
2007-08-23 11:45:00,13.64,13.64,13.6,13.6,224200.0,10.3238,10.3238,10.2935,10.2935,224200.0
2007-08-23 11:50:00,13.6,13.6,13.58,13.6,356200.0,10.2935,10.2935,10.2783,10.2935,356200.0
2007-08-23 11:55:00,13.6,13.6,13.56,13.57,144600.0,10.2935,10.2935,10.2632,10.2708,144600.0
2007-08-23 12:00:00,13.57,13.58,13.56,13.58,271800.0,10.2708,10.2783,10.2632,10.2783,271800.0
2007-08-23 12:05:00,13.59,13.62,13.58,13.59,241400.0,10.2859,10.3086,10.2783,10.2859,241400.0
2007-08-23 12:10:00,13.59,13.64,13.59,13.63,154000.0,10.2859,10.3238,10.2859,10.3162,154000.0
2007-08-23 12:15:00,13.63,13.67,13.63,13.67,310200.0,10.3162,10.3465,10.3162,10.3465,310200.0
2007-08-23 12:20:00,13.67,13.69,13.66,13.68,153000.0,10.3465,10.3616,10.3389,10.354,153000.0
2007-08-23 12:25:00,13.67,13.67,13.65,13.67,167600.0,10.3465,10.3465,10.3313,10.3465,167600.0
2007-08-23 12:30:00,13.67,13.68,13.66,13.68,77200.0,10.3465,10.354,10.3389,10.354,77200.0
2007-08-23 12:35:00,13.68,13.69,13.67,13.69,118000.0,10.354,10.3616,10.3465,10.3616,118000.0
2007-08-23 12:40:00,13.69,13.7,13.67,13.67,140400.0,10.3616,10.3692,10.3465,10.3465,140400.0
2007-08-23 12:45:00,13.67,13.68,13.65,13.68,92000.0,10.3465,10.354,10.3313,10.354,92000.0
2007-08-23 12:50:00,13.67,13.68,13.62,13.64,198400.0,10.3465,10.354,10.3086,10.3238,198400.0
2007-08-23 12:55:00,13.63,13.64,13.63,13.64,132400.0,10.3162,10.3238,10.3162,10.3238,132400.0
2007-08-23 13:00:00,13.64,13.67,13.63,13.66,80200.0,10.3238,10.3465,10.3162,10.3389,80200.0
2007-08-23 13:05:00,13.66,13.69,13.66,13.69,87400.0,10.3389,10.3616,10.3389,10.3616,87400.0
2007-08-23 13:10:00,13.69,13.7,13.69,13.69,96200.0,10.3616,10.3692,10.3616,10.3616,96200.0
2007-08-23 13:15:00,13.7,13.71,13.69,13.69,99400.0,10.3692,10.3767,10.3616,10.3616,99400.0
2007-08-23 13:20:00,13.69,13.7,13.69,13.7,50400.0,10.3616,10.3692,10.3616,10.3692,50400.0
2007-08-23 13:25:00,13.7,13.7,13.69,13.69,58200.0,10.3692,10.3692,10.3616,10.3616,58200.0
2007-08-23 13:30:00,13.69,13.7,13.68,13.68,56000.0,10.3616,10.3692,10.354,10.354,56000.0
2007-08-23 13:35:00,13.68,13.72,13.68,13.71,160600.0,10.354,10.3843,10.354,10.3767,160600.0
2007-08-23 13:40:00,13.72,13.75,13.72,13.74,133000.0,10.3843,10.407,10.3843,10.3994,133000.0
2007-08-23 13:45:00,13.74,13.74,13.72,13.72,84800.0,10.3994,10.3994,10.3843,10.3843,84800.0
2007-08-23 13:50:00,13.72,13.73,13.72,13.72,65800.0,10.3843,10.3919,10.3843,10.3843,65800.0
2007-08-23 13:55:00,13.72,13.73,13.71,13.73,53200.0,10.3843,10.3919,10.3767,10.3919,53200.0
2007-08-23 14:00:00,13.74,13.74,13.72,13.73,144600.0,10.3994,10.3994,10.3843,10.3919,144600.0
2007-08-23 14:05:00,13.73,13.74,13.72,13.74,132800.0,10.3919,10.3994,10.3843,10.3994,132800.0
2007-08-23 14:10:00,13.74,13.75,13.72,13.73,198400.0,10.3994,10.407,10.3843,10.3919,198400.0
2007-08-23 14:15:00,13.73,13.73,13.71,13.71,195800.0,10.3919,10.3919,10.3767,10.3767,195800.0
2007-08-23 14:20:00,13.71,13.73,13.69,13.69,141600.0,10.3767,10.3919,10.3616,10.3616,141600.0
2007-08-23 14:25:00,13.69,13.7,13.69,13.69,106000.0,10.3616,10.3692,10.3616,10.3616,106000.0
2007-08-23 14:30:00,13.7,13.73,13.69,13.73,96200.0,10.3692,10.3919,10.3616,10.3919,96200.0
2007-08-23 14:35:00,13.73,13.73,13.7,13.7,89200.0,10.3919,10.3919,10.3692,10.3692,89200.0
2007-08-23 14:40:00,13.7,13.7,13.65,13.65,302400.0,10.3692,10.3692,10.3313,10.3313,302400.0
2007-08-23 14:45:00,13.66,13.67,13.63,13.65,244000.0,10.3389,10.3465,10.3162,10.3313,244000.0
2007-08-23 14:50:00,13.65,13.68,13.65,13.68,92200.0,10.3313,10.354,10.3313,10.354,92200.0
2007-08-23 14:55:00,13.68,13.68,13.67,13.68,121400.0,10.354,10.354,10.3465,10.354,121400.0
2007-08-23 15:00:00,13.68,13.69,13.67,13.68,133600.0,10.354,10.3616,10.3465,10.354,133600.0
2007-08-23 15:05:00,13.67,13.68,13.64,13.65,193200.0,10.3465,10.354,10.3238,10.3313,193200.0
2007-08-23 15:10:00,13.65,13.68,13.65,13.67,221600.0,10.3313,10.354,10.3313,10.3465,221600.0
2007-08-23 15:15:00,13.67,13.69,13.65,13.65,269600.0,10.3465,10.3616,10.3313,10.3313,269600.0
2007-08-23 15:20:00,13.65,13.71,13.65,13.69,374800.0,10.3313,10.3767,10.3313,10.3616,374800.0
2007-08-23 15:25:00,13.69,13.71,13.68,13.7,121400.0,10.3616,10.3767,10.354,10.3692,121400.0
2007-08-23 15:30:00,13.69,13.71,13.69,13.7,178200.0,10.3616,10.3767,10.3616,10.3692,178200.0
2007-08-23 15:35:00,13.71,13.71,13.67,13.71,343800.0,10.3767,10.3767,10.3465,10.3767,343800.0
2007-08-23 15:40:00,13.71,13.72,13.7,13.71,218800.0,10.3767,10.3843,10.3692,10.3767,218800.0
2007-08-23 15:45:00,13.71,13.72,13.71,13.72,358400.0,10.3767,10.3843,10.3767,10.3843,358400.0
2007-08-23 15:50:00,13.71,13.75,13.71,13.74,597200.0,10.3767,10.407,10.3767,10.3994,597200.0
2007-08-23 15:55:00,13.74,13.76,13.74,13.76,636000.0,10.3994,10.4146,10.3994,10.4146,636000.0
2007-08-24 09:30:00,13.72,13.74,13.65,13.73,161000.0,10.3843,10.3994,10.3313,10.3919,161000.0
2007-08-24 09:35:00,13.73,13.74,13.67,13.71,103000.0,10.3919,10.3994,10.3465,10.3767,103000.0
2007-08-24 09:40:00,13.71,13.74,13.68,13.72,125800.0,10.3767,10.3994,10.354,10.3843,125800.0
2007-08-24 09:45:00,13.71,13.78,13.71,13.74,152600.0,10.3767,10.4297,10.3767,10.3994,152600.0
2007-08-24 09:50:00,13.75,13.76,13.73,13.74,151000.0,10.407,10.4146,10.3919,10.3994,151000.0
2007-08-24 09:55:00,13.74,13.75,13.7,13.7,66400.0,10.3994,10.407,10.3692,10.3692,66400.0
2007-08-24 10:00:00,13.71,13.78,13.71,13.72,259600.0,10.3767,10.4297,10.3767,10.3843,259600.0
2007-08-24 10:05:00,13.72,13.73,13.69,13.72,262600.0,10.3843,10.3919,10.3616,10.3843,262600.0
2007-08-24 10:10:00,13.72,13.73,13.69,13.7,236200.0,10.3843,10.3919,10.3616,10.3692,236200.0
2007-08-24 10:15:00,13.7,13.71,13.66,13.66,266200.0,10.3692,10.3767,10.3389,10.3389,266200.0
2007-08-24 10:20:00,13.67,13.68,13.66,13.68,175800.0,10.3465,10.354,10.3389,10.354,175800.0
2007-08-24 10:25:00,13.68,13.72,13.68,13.71,145200.0,10.354,10.3843,10.354,10.3767,145200.0
2007-08-24 10:30:00,13.72,13.75,13.71,13.75,201600.0,10.3843,10.407,10.3767,10.407,201600.0
2007-08-24 10:35:00,13.75,13.77,13.74,13.75,246000.0,10.407,10.4222,10.3994,10.407,246000.0
2007-08-24 10:40:00,13.77,13.77,13.72,13.72,175200.0,10.4222,10.4222,10.3843,10.3843,175200.0
2007-08-24 10:45:00,13.72,13.75,13.72,13.74,112600.0,10.3843,10.407,10.3843,10.3994,112600.0
2007-08-24 10:50:00,13.73,13.74,13.72,13.73,97000.0,10.3919,10.3994,10.3843,10.3919,97000.0
2007-08-24 10:55:00,13.73,13.73,13.72,13.72,25600.0,10.3919,10.3919,10.3843,10.3843,25600.0
2007-08-24 11:00:00,13.73,13.74,13.72,13.74,64800.0,10.3919,10.3994,10.3843,10.3994,64800.0
2007-08-24 11:05:00,13.74,13.76,13.73,13.73,98200.0,10.3994,10.4146,10.3919,10.3919,98200.0
2007-08-24 11:10:00,13.73,13.73,13.72,13.72,47800.0,10.3919,10.3919,10.3843,10.3843,47800.0
2007-08-24 11:15:00,13.72,13.72,13.72,13.72,18400.0,10.3843,10.3843,10.3843,10.3843,18400.0
2007-08-24 11:20:00,13.72,13.73,13.72,13.72,79200.0,10.3843,10.3919,10.3843,10.3843,79200.0
2007-08-24 11:25:00,13.73,13.74,13.72,13.74,39200.0,10.3919,10.3994,10.3843,10.3994,39200.0
2007-08-24 11:30:00,13.74,13.74,13.72,13.73,80200.0,10.3994,10.3994,10.3843,10.3919,80200.0
2007-08-24 11:35:00,13.73,13.73,13.7,13.7,172200.0,10.3919,10.3919,10.3692,10.3692,172200.0
2007-08-24 11:40:00,13.7,13.72,13.7,13.7,108600.0,10.3692,10.3843,10.3692,10.3692,108600.0
2007-08-24 11:45:00,13.7,13.71,13.7,13.7,76600.0,10.3692,10.3767,10.3692,10.3692,76600.0
2007-08-24 11:50:00,13.7,13.72,13.7,13.72,157200.0,10.3692,10.3843,10.3692,10.3843,157200.0
2007-08-24 11:55:00,13.72,13.73,13.71,13.73,91600.0,10.3843,10.3919,10.3767,10.3919,91600.0
2007-08-24 12:00:00,13.73,13.75,13.72,13.74,133400.0,10.3919,10.407,10.3843,10.3994,133400.0
2007-08-24 12:05:00,13.74,13.74,13.74,13.74,34200.0,10.3994,10.3994,10.3994,10.3994,34200.0
2007-08-24 12:10:00,13.74,13.74,13.72,13.73,89800.0,10.3994,10.3994,10.3843,10.3919,89800.0
2007-08-24 12:15:00,13.72,13.78,13.72,13.78,145000.0,10.3843,10.4297,10.3843,10.4297,145000.0
2007-08-24 12:20:00,13.78,13.81,13.77,13.77,218600.0,10.4297,10.4524,10.4222,10.4222,218600.0
2007-08-24 12:25:00,13.77,13.78,13.76,13.76,76200.0,10.4222,10.4297,10.4146,10.4146,76200.0
2007-08-24 12:30:00,13.76,13.77,13.76,13.76,36800.0,10.4146,10.4222,10.4146,10.4146,36800.0
2007-08-24 12:35:00,13.76,13.77,13.76,13.77,68200.0,10.4146,10.4222,10.4146,10.4222,68200.0
2007-08-24 12:40:00,13.77,13.77,13.74,13.74,107000.0,10.4222,10.4222,10.3994,10.3994,107000.0
2007-08-24 12:45:00,13.74,13.74,13.72,13.73,115200.0,10.3994,10.3994,10.3843,10.3919,115200.0
2007-08-24 12:50:00,13.72,13.73,13.72,13.72,102000.0,10.3843,10.3919,10.3843,10.3843,102000.0
2007-08-24 12:55:00,13.72,13.72,13.71,13.71,118200.0,10.3843,10.3843,10.3767,10.3767,118200.0
2007-08-24 13:00:00,13.71,13.72,13.71,13.71,77800.0,10.3767,10.3843,10.3767,10.3767,77800.0
2007-08-24 13:05:00,13.71,13.72,13.71,13.72,41200.0,10.3767,10.3843,10.3767,10.3843,41200.0
2007-08-24 13:10:00,13.72,13.72,13.72,13.72,112200.0,10.3843,10.3843,10.3843,10.3843,112200.0
2007-08-24 13:15:00,13.72,13.72,13.71,13.71,117000.0,10.3843,10.3843,10.3767,10.3767,117000.0
2007-08-24 13:20:00,13.71,13.71,13.7,13.71,124400.0,10.3767,10.3767,10.3692,10.3767,124400.0
2007-08-24 13:25:00,13.71,13.72,13.7,13.7,97200.0,10.3767,10.3843,10.3692,10.3692,97200.0
2007-08-24 13:30:00,13.71,13.71,13.7,13.7,44800.0,10.3767,10.3767,10.3692,10.3692,44800.0
2007-08-24 13:35:00,13.71,13.72,13.7,13.72,113600.0,10.3767,10.3843,10.3692,10.3843,113600.0
2007-08-24 13:40:00,13.72,13.72,13.71,13.71,70400.0,10.3843,10.3843,10.3767,10.3767,70400.0
2007-08-24 13:45:00,13.71,13.71,13.7,13.7,213600.0,10.3767,10.3767,10.3692,10.3692,213600.0
2007-08-24 13:50:00,13.7,13.71,13.69,13.7,229800.0,10.3692,10.3767,10.3616,10.3692,229800.0
2007-08-24 13:55:00,13.7,13.7,13.69,13.7,106200.0,10.3692,10.3692,10.3616,10.3692,106200.0
2007-08-24 14:00:00,13.7,13.7,13.69,13.7,160800.0,10.3692,10.3692,10.3616,10.3692,160800.0
2007-08-24 14:05:00,13.7,13.72,13.7,13.71,392800.0,10.3692,10.3843,10.3692,10.3767,392800.0
2007-08-24 14:10:00,13.71,13.72,13.71,13.71,158000.0,10.3767,10.3843,10.3767,10.3767,158000.0
2007-08-24 14:15:00,13.71,13.72,13.71,13.71,117400.0,10.3767,10.3843,10.3767,10.3767,117400.0
2007-08-24 14:20:00,13.71,13.71,13.69,13.7,179200.0,10.3767,10.3767,10.3616,10.3692,179200.0
2007-08-24 14:25:00,13.7,13.71,13.69,13.7,210600.0,10.3692,10.3767,10.3616,10.3692,210600.0
2007-08-24 14:30:00,13.7,13.7,13.7,13.7,76400.0,10.3692,10.3692,10.3692,10.3692,76400.0
2007-08-24 14:35:00,13.7,13.7,13.7,13.7,31600.0,10.3692,10.3692,10.3692,10.3692,31600.0
2007-08-24 14:40:00,13.7,13.7,13.68,13.69,126400.0,10.3692,10.3692,10.354,10.3616,126400.0
2007-08-24 14:45:00,13.69,13.69,13.68,13.69,224600.0,10.3616,10.3616,10.354,10.3616,224600.0
2007-08-24 14:50:00,13.69,13.69,13.68,13.68,284800.0,10.3616,10.3616,10.354,10.354,284800.0
2007-08-24 14:55:00,13.68,13.74,13.68,13.74,141200.0,10.354,10.3994,10.354,10.3994,141200.0
2007-08-24 15:00:00,13.74,13.74,13.72,13.72,100600.0,10.3994,10.3994,10.3843,10.3843,100600.0
2007-08-24 15:05:00,13.72,13.73,13.72,13.72,135200.0,10.3843,10.3919,10.3843,10.3843,135200.0
2007-08-24 15:10:00,13.72,13.74,13.72,13.74,96800.0,10.3843,10.3994,10.3843,10.3994,96800.0
2007-08-24 15:15:00,13.74,13.74,13.74,13.74,48600.0,10.3994,10.3994,10.3994,10.3994,48600.0
2007-08-24 15:20:00,13.74,13.74,13.72,13.73,131600.0,10.3994,10.3994,10.3843,10.3919,131600.0
2007-08-24 15:25:00,13.72,13.73,13.72,13.73,62400.0,10.3843,10.3919,10.3843,10.3919,62400.0
2007-08-24 15:30:00,13.73,13.76,13.73,13.76,162000.0,10.3919,10.4146,10.3919,10.4146,162000.0
2007-08-24 15:35:00,13.76,13.79,13.76,13.78,265800.0,10.4146,10.4373,10.4146,10.4297,265800.0
2007-08-24 15:40:00,13.77,13.79,13.77,13.78,248000.0,10.4222,10.4373,10.4222,10.4297,248000.0
2007-08-24 15:45:00,13.78,13.79,13.76,13.78,202400.0,10.4297,10.4373,10.4146,10.4297,202400.0
2007-08-24 15:50:00,13.78,13.8,13.78,13.78,474400.0,10.4297,10.4449,10.4297,10.4297,474400.0
2007-08-24 15:55:00,13.78,13.8,13.76,13.79,701400.0,10.4297,10.4449,10.4146,10.4373,701400.0
2007-08-27 09:30:00,13.76,13.8,13.74,13.78,224000.0,10.4146,10.4449,10.3994,10.4297,224000.0
2007-08-27 09:35:00,13.78,13.78,13.76,13.77,83400.0,10.4297,10.4297,10.4146,10.4222,83400.0
2007-08-27 09:40:00,13.78,13.8,13.77,13.79,76200.0,10.4297,10.4449,10.4222,10.4373,76200.0
2007-08-27 09:45:00,13.79,13.8,13.78,13.79,54000.0,10.4373,10.4449,10.4297,10.4373,54000.0
2007-08-27 09:50:00,13.79,13.79,13.74,13.77,233600.0,10.4373,10.4373,10.3994,10.4222,233600.0
2007-08-27 09:55:00,13.76,13.8,13.75,13.79,232800.0,10.4146,10.4449,10.407,10.4373,232800.0
2007-08-27 10:00:00,13.79,13.81,13.76,13.76,332800.0,10.4373,10.4524,10.4146,10.4146,332800.0
2007-08-27 10:05:00,13.76,13.77,13.72,13.73,172000.0,10.4146,10.4222,10.3843,10.3919,172000.0
2007-08-27 10:10:00,13.73,13.74,13.72,13.74,119400.0,10.3919,10.3994,10.3843,10.3994,119400.0
2007-08-27 10:15:00,13.74,13.74,13.72,13.74,100000.0,10.3994,10.3994,10.3843,10.3994,100000.0
2007-08-27 10:20:00,13.74,13.75,13.73,13.75,50800.0,10.3994,10.407,10.3919,10.407,50800.0
2007-08-27 10:25:00,13.75,13.75,13.74,13.75,18600.0,10.407,10.407,10.3994,10.407,18600.0
2007-08-27 10:30:00,13.75,13.75,13.73,13.73,71800.0,10.407,10.407,10.3919,10.3919,71800.0
2007-08-27 10:35:00,13.73,13.73,13.72,13.73,50600.0,10.3919,10.3919,10.3843,10.3919,50600.0
2007-08-27 10:40:00,13.73,13.74,13.72,13.72,97800.0,10.3919,10.3994,10.3843,10.3843,97800.0
2007-08-27 10:45:00,13.73,13.76,13.72,13.76,127200.0,10.3919,10.4146,10.3843,10.4146,127200.0
2007-08-27 10:50:00,13.76,13.77,13.73,13.75,65200.0,10.4146,10.4222,10.3919,10.407,65200.0
2007-08-27 10:55:00,13.75,13.76,13.74,13.74,48600.0,10.407,10.4146,10.3994,10.3994,48600.0
2007-08-27 11:00:00,13.74,13.75,13.74,13.74,32000.0,10.3994,10.407,10.3994,10.3994,32000.0
2007-08-27 11:05:00,13.74,13.74,13.72,13.72,89600.0,10.3994,10.3994,10.3843,10.3843,89600.0
2007-08-27 11:10:00,13.72,13.72,13.7,13.7,51800.0,10.3843,10.3843,10.3692,10.3692,51800.0
2007-08-27 11:15:00,13.7,13.72,13.7,13.7,127200.0,10.3692,10.3843,10.3692,10.3692,127200.0
2007-08-27 11:20:00,13.7,13.71,13.69,13.69,121800.0,10.3692,10.3767,10.3616,10.3616,121800.0
2007-08-27 11:25:00,13.69,13.71,13.69,13.71,55800.0,10.3616,10.3767,10.3616,10.3767,55800.0
2007-08-27 11:30:00,13.71,13.72,13.71,13.72,67800.0,10.3767,10.3843,10.3767,10.3843,67800.0
2007-08-27 11:35:00,13.72,13.72,13.71,13.72,68200.0,10.3843,10.3843,10.3767,10.3843,68200.0
2007-08-27 11:40:00,13.72,13.73,13.72,13.73,33400.0,10.3843,10.3919,10.3843,10.3919,33400.0
2007-08-27 11:45:00,13.73,13.74,13.72,13.72,72600.0,10.3919,10.3994,10.3843,10.3843,72600.0
2007-08-27 11:50:00,13.72,13.72,13.71,13.72,75400.0,10.3843,10.3843,10.3767,10.3843,75400.0
2007-08-27 11:55:00,13.72,13.72,13.71,13.71,31400.0,10.3843,10.3843,10.3767,10.3767,31400.0
2007-08-27 12:00:00,13.72,13.72,13.7,13.7,68800.0,10.3843,10.3843,10.3692,10.3692,68800.0
2007-08-27 12:05:00,13.7,13.71,13.7,13.7,38000.0,10.3692,10.3767,10.3692,10.3692,38000.0
2007-08-27 12:10:00,13.7,13.71,13.7,13.71,36800.0,10.3692,10.3767,10.3692,10.3767,36800.0
2007-08-27 12:15:00,13.71,13.71,13.7,13.7,39000.0,10.3767,10.3767,10.3692,10.3692,39000.0
2007-08-27 12:20:00,13.7,13.71,13.7,13.7,65400.0,10.3692,10.3767,10.3692,10.3692,65400.0
2007-08-27 12:25:00,13.7,13.71,13.7,13.71,24800.0,10.3692,10.3767,10.3692,10.3767,24800.0
2007-08-27 12:30:00,13.71,13.72,13.71,13.72,20200.0,10.3767,10.3843,10.3767,10.3843,20200.0
2007-08-27 12:35:00,13.71,13.73,13.71,13.73,125200.0,10.3767,10.3919,10.3767,10.3919,125200.0
2007-08-27 12:40:00,13.73,13.74,13.72,13.73,112200.0,10.3919,10.3994,10.3843,10.3919,112200.0
2007-08-27 12:45:00,13.73,13.74,13.72,13.72,85200.0,10.3919,10.3994,10.3843,10.3843,85200.0
2007-08-27 12:50:00,13.72,13.72,13.72,13.72,45600.0,10.3843,10.3843,10.3843,10.3843,45600.0
2007-08-27 12:55:00,13.72,13.72,13.72,13.72,106400.0,10.3843,10.3843,10.3843,10.3843,106400.0
2007-08-27 13:00:00,13.72,13.74,13.72,13.72,101600.0,10.3843,10.3994,10.3843,10.3843,101600.0
2007-08-27 13:05:00,13.73,13.73,13.72,13.73,85400.0,10.3919,10.3919,10.3843,10.3919,85400.0
2007-08-27 13:10:00,13.72,13.74,13.72,13.74,124200.0,10.3843,10.3994,10.3843,10.3994,124200.0
2007-08-27 13:15:00,13.74,13.74,13.73,13.74,57000.0,10.3994,10.3994,10.3919,10.3994,57000.0
2007-08-27 13:20:00,13.74,13.74,13.73,13.73,27800.0,10.3994,10.3994,10.3919,10.3919,27800.0
2007-08-27 13:25:00,13.73,13.74,13.73,13.73,22200.0,10.3919,10.3994,10.3919,10.3919,22200.0
2007-08-27 13:30:00,13.73,13.74,13.71,13.72,187000.0,10.3919,10.3994,10.3767,10.3843,187000.0
2007-08-27 13:35:00,13.71,13.72,13.71,13.71,216600.0,10.3767,10.3843,10.3767,10.3767,216600.0
2007-08-27 13:40:00,13.71,13.73,13.71,13.73,146000.0,10.3767,10.3919,10.3767,10.3919,146000.0
2007-08-27 13:45:00,13.73,13.74,13.72,13.74,53000.0,10.3919,10.3994,10.3843,10.3994,53000.0
2007-08-27 13:50:00,13.74,13.75,13.72,13.72,165800.0,10.3994,10.407,10.3843,10.3843,165800.0
2007-08-27 13:55:00,13.72,13.72,13.71,13.72,72800.0,10.3843,10.3843,10.3767,10.3843,72800.0
2007-08-27 14:00:00,13.72,13.74,13.72,13.73,43000.0,10.3843,10.3994,10.3843,10.3919,43000.0
2007-08-27 14:05:00,13.74,13.74,13.73,13.74,57800.0,10.3994,10.3994,10.3919,10.3994,57800.0
2007-08-27 14:10:00,13.73,13.74,13.72,13.74,48800.0,10.3919,10.3994,10.3843,10.3994,48800.0
2007-08-27 14:15:00,13.74,13.74,13.73,13.74,55000.0,10.3994,10.3994,10.3919,10.3994,55000.0
2007-08-27 14:20:00,13.74,13.75,13.74,13.74,82200.0,10.3994,10.407,10.3994,10.3994,82200.0
2007-08-27 14:25:00,13.74,13.74,13.73,13.74,54200.0,10.3994,10.3994,10.3919,10.3994,54200.0
2007-08-27 14:30:00,13.74,13.76,13.74,13.76,51200.0,10.3994,10.4146,10.3994,10.4146,51200.0
2007-08-27 14:35:00,13.76,13.77,13.75,13.77,76600.0,10.4146,10.4222,10.407,10.4222,76600.0
2007-08-27 14:40:00,13.77,13.77,13.75,13.75,71400.0,10.4222,10.4222,10.407,10.407,71400.0
2007-08-27 14:45:00,13.75,13.76,13.74,13.74,26200.0,10.407,10.4146,10.3994,10.3994,26200.0
2007-08-27 14:50:00,13.74,13.74,13.72,13.73,39400.0,10.3994,10.3994,10.3843,10.3919,39400.0
2007-08-27 14:55:00,13.72,13.73,13.71,13.71,62600.0,10.3843,10.3919,10.3767,10.3767,62600.0
2007-08-27 15:00:00,13.71,13.72,13.71,13.71,126200.0,10.3767,10.3843,10.3767,10.3767,126200.0
2007-08-27 15:05:00,13.71,13.72,13.71,13.72,111600.0,10.3767,10.3843,10.3767,10.3843,111600.0
2007-08-27 15:10:00,13.72,13.72,13.71,13.71,85600.0,10.3843,10.3843,10.3767,10.3767,85600.0
2007-08-27 15:15:00,13.71,13.72,13.7,13.71,62000.0,10.3767,10.3843,10.3692,10.3767,62000.0
2007-08-27 15:20:00,13.71,13.71,13.69,13.7,106600.0,10.3767,10.3767,10.3616,10.3692,106600.0
2007-08-27 15:25:00,13.69,13.7,13.69,13.69,45600.0,10.3616,10.3692,10.3616,10.3616,45600.0
2007-08-27 15:30:00,13.69,13.71,13.69,13.71,133600.0,10.3616,10.3767,10.3616,10.3767,133600.0
2007-08-27 15:35:00,13.71,13.71,13.7,13.71,76400.0,10.3767,10.3767,10.3692,10.3767,76400.0
2007-08-27 15:40:00,13.71,13.71,13.7,13.71,143200.0,10.3767,10.3767,10.3692,10.3767,143200.0
2007-08-27 15:45:00,13.71,13.74,13.71,13.74,188800.0,10.3767,10.3994,10.3767,10.3994,188800.0
2007-08-27 15:50:00,13.74,13.74,13.7,13.72,567800.0,10.3994,10.3994,10.3692,10.3843,567800.0
2007-08-27 15:55:00,13.72,13.72,13.67,13.68,415800.0,10.3843,10.3843,10.3465,10.354,415800.0
2007-08-28 09:30:00,13.61,13.68,13.6,13.64,335200.0,10.3011,10.354,10.2935,10.3238,335200.0
2007-08-28 09:35:00,13.65,13.68,13.64,13.65,152400.0,10.3313,10.354,10.3238,10.3313,152400.0
2007-08-28 09:40:00,13.65,13.67,13.63,13.67,112200.0,10.3313,10.3465,10.3162,10.3465,112200.0
2007-08-28 09:45:00,13.66,13.68,13.65,13.67,149400.0,10.3389,10.354,10.3313,10.3465,149400.0
2007-08-28 09:50:00,13.67,13.68,13.62,13.65,196800.0,10.3465,10.354,10.3086,10.3313,196800.0
2007-08-28 09:55:00,13.65,13.66,13.63,13.65,151600.0,10.3313,10.3389,10.3162,10.3313,151600.0
2007-08-28 10:00:00,13.65,13.67,13.64,13.66,105600.0,10.3313,10.3465,10.3238,10.3389,105600.0
2007-08-28 10:05:00,13.65,13.65,13.63,13.63,173800.0,10.3313,10.3313,10.3162,10.3162,173800.0
2007-08-28 10:10:00,13.63,13.64,13.63,13.63,120800.0,10.3162,10.3238,10.3162,10.3162,120800.0
2007-08-28 10:15:00,13.64,13.64,13.63,13.63,107600.0,10.3238,10.3238,10.3162,10.3162,107600.0
2007-08-28 10:20:00,13.62,13.62,13.6,13.61,168600.0,10.3086,10.3086,10.2935,10.3011,168600.0
2007-08-28 10:25:00,13.61,13.61,13.6,13.6,128600.0,10.3011,10.3011,10.2935,10.2935,128600.0
2007-08-28 10:30:00,13.6,13.6,13.57,13.59,164200.0,10.2935,10.2935,10.2708,10.2859,164200.0
2007-08-28 10:35:00,13.59,13.6,13.59,13.6,101400.0,10.2859,10.2935,10.2859,10.2935,101400.0
2007-08-28 10:40:00,13.6,13.61,13.58,13.58,167800.0,10.2935,10.3011,10.2783,10.2783,167800.0
2007-08-28 10:45:00,13.58,13.58,13.56,13.58,273400.0,10.2783,10.2783,10.2632,10.2783,273400.0
2007-08-28 10:50:00,13.58,13.58,13.56,13.57,166000.0,10.2783,10.2783,10.2632,10.2708,166000.0
2007-08-28 10:55:00,13.57,13.6,13.56,13.6,139800.0,10.2708,10.2935,10.2632,10.2935,139800.0
2007-08-28 11:00:00,13.6,13.61,13.6,13.6,80200.0,10.2935,10.3011,10.2935,10.2935,80200.0
2007-08-28 11:05:00,13.6,13.62,13.6,13.62,93000.0,10.2935,10.3086,10.2935,10.3086,93000.0
2007-08-28 11:10:00,13.62,13.63,13.61,13.62,101400.0,10.3086,10.3162,10.3011,10.3086,101400.0
2007-08-28 11:15:00,13.63,13.63,13.62,13.62,80000.0,10.3162,10.3162,10.3086,10.3086,80000.0
2007-08-28 11:20:00,13.62,13.62,13.61,13.62,104200.0,10.3086,10.3086,10.3011,10.3086,104200.0
2007-08-28 11:25:00,13.62,13.62,13.61,13.62,112600.0,10.3086,10.3086,10.3011,10.3086,112600.0
2007-08-28 11:30:00,13.62,13.63,13.6,13.6,147600.0,10.3086,10.3162,10.2935,10.2935,147600.0
2007-08-28 11:35:00,13.6,13.6,13.57,13.57,144800.0,10.2935,10.2935,10.2708,10.2708,144800.0
2007-08-28 11:40:00,13.57,13.59,13.56,13.59,207000.0,10.2708,10.2859,10.2632,10.2859,207000.0
2007-08-28 11:45:00,13.59,13.6,13.59,13.59,140600.0,10.2859,10.2935,10.2859,10.2859,140600.0
2007-08-28 11:50:00,13.59,13.59,13.58,13.58,260600.0,10.2859,10.2859,10.2783,10.2783,260600.0
2007-08-28 11:55:00,13.59,13.6,13.58,13.6,192400.0,10.2859,10.2935,10.2783,10.2935,192400.0
2007-08-28 12:00:00,13.6,13.61,13.59,13.59,102600.0,10.2935,10.3011,10.2859,10.2859,102600.0
2007-08-28 12:05:00,13.59,13.6,13.59,13.6,92800.0,10.2859,10.2935,10.2859,10.2935,92800.0
2007-08-28 12:10:00,13.59,13.6,13.58,13.58,84400.0,10.2859,10.2935,10.2783,10.2783,84400.0
2007-08-28 12:15:00,13.59,13.6,13.58,13.59,180600.0,10.2859,10.2935,10.2783,10.2859,180600.0
2007-08-28 12:20:00,13.59,13.59,13.55,13.56,255200.0,10.2859,10.2859,10.2556,10.2632,255200.0
2007-08-28 12:25:00,13.55,13.56,13.55,13.56,102800.0,10.2556,10.2632,10.2556,10.2632,102800.0
2007-08-28 12:30:00,13.56,13.59,13.56,13.59,152200.0,10.2632,10.2859,10.2632,10.2859,152200.0
2007-08-28 12:35:00,13.59,13.6,13.59,13.6,151200.0,10.2859,10.2935,10.2859,10.2935,151200.0
2007-08-28 12:40:00,13.6,13.61,13.59,13.59,145600.0,10.2935,10.3011,10.2859,10.2859,145600.0
2007-08-28 12:45:00,13.59,13.6,13.58,13.58,72400.0,10.2859,10.2935,10.2783,10.2783,72400.0
2007-08-28 12:50:00,13.59,13.59,13.56,13.57,183800.0,10.2859,10.2859,10.2632,10.2708,183800.0
2007-08-28 12:55:00,13.56,13.57,13.54,13.55,190000.0,10.2632,10.2708,10.2481,10.2556,190000.0
2007-08-28 13:00:00,13.55,13.55,13.54,13.55,64000.0,10.2556,10.2556,10.2481,10.2556,64000.0
2007-08-28 13:05:00,13.55,13.56,13.55,13.55,98200.0,10.2556,10.2632,10.2556,10.2556,98200.0
2007-08-28 13:10:00,13.55,13.56,13.55,13.55,92400.0,10.2556,10.2632,10.2556,10.2556,92400.0
2007-08-28 13:15:00,13.55,13.55,13.54,13.54,85400.0,10.2556,10.2556,10.2481,10.2481,85400.0
2007-08-28 13:20:00,13.55,13.55,13.54,13.54,98800.0,10.2556,10.2556,10.2481,10.2481,98800.0
2007-08-28 13:25:00,13.54,13.55,13.54,13.54,73200.0,10.2481,10.2556,10.2481,10.2481,73200.0
2007-08-28 13:30:00,13.54,13.54,13.54,13.54,72200.0,10.2481,10.2481,10.2481,10.2481,72200.0
2007-08-28 13:35:00,13.54,13.54,13.53,13.54,156400.0,10.2481,10.2481,10.2405,10.2481,156400.0
2007-08-28 13:40:00,13.54,13.54,13.53,13.53,87600.0,10.2481,10.2481,10.2405,10.2405,87600.0
2007-08-28 13:45:00,13.53,13.54,13.53,13.53,136000.0,10.2405,10.2481,10.2405,10.2405,136000.0
2007-08-28 13:50:00,13.53,13.55,13.53,13.54,57800.0,10.2405,10.2556,10.2405,10.2481,57800.0
2007-08-28 13:55:00,13.54,13.58,13.54,13.58,148200.0,10.2481,10.2783,10.2481,10.2783,148200.0
2007-08-28 14:00:00,13.58,13.58,13.54,13.54,271800.0,10.2783,10.2783,10.2481,10.2481,271800.0
2007-08-28 14:05:00,13.54,13.56,13.53,13.54,220000.0,10.2481,10.2632,10.2405,10.2481,220000.0
2007-08-28 14:10:00,13.55,13.55,13.53,13.54,179200.0,10.2556,10.2556,10.2405,10.2481,179200.0
2007-08-28 14:15:00,13.54,13.55,13.53,13.54,81400.0,10.2481,10.2556,10.2405,10.2481,81400.0
2007-08-28 14:20:00,13.54,13.56,13.54,13.56,85600.0,10.2481,10.2632,10.2481,10.2632,85600.0
2007-08-28 14:25:00,13.56,13.56,13.56,13.56,187600.0,10.2632,10.2632,10.2632,10.2632,187600.0
2007-08-28 14:30:00,13.55,13.56,13.53,13.53,148800.0,10.2556,10.2632,10.2405,10.2405,148800.0
2007-08-28 14:35:00,13.54,13.54,13.52,13.52,95400.0,10.2481,10.2481,10.2329,10.2329,95400.0
2007-08-28 14:40:00,13.52,13.52,13.51,13.51,204200.0,10.2329,10.2329,10.2254,10.2254,204200.0
2007-08-28 14:45:00,13.51,13.51,13.5,13.5,301000.0,10.2254,10.2254,10.2178,10.2178,301000.0
2007-08-28 14:50:00,13.5,13.51,13.5,13.5,205000.0,10.2178,10.2254,10.2178,10.2178,205000.0
2007-08-28 14:55:00,13.51,13.51,13.5,13.51,97600.0,10.2254,10.2254,10.2178,10.2254,97600.0
2007-08-28 15:00:00,13.51,13.54,13.51,13.52,188200.0,10.2254,10.2481,10.2254,10.2329,188200.0
2007-08-28 15:05:00,13.52,13.52,13.5,13.51,202800.0,10.2329,10.2329,10.2178,10.2254,202800.0
2007-08-28 15:10:00,13.51,13.52,13.5,13.5,186600.0,10.2254,10.2329,10.2178,10.2178,186600.0
2007-08-28 15:15:00,13.5,13.51,13.5,13.51,93200.0,10.2178,10.2254,10.2178,10.2254,93200.0
2007-08-28 15:20:00,13.5,13.52,13.5,13.52,170600.0,10.2178,10.2329,10.2178,10.2329,170600.0
2007-08-28 15:25:00,13.52,13.53,13.51,13.53,355000.0,10.2329,10.2405,10.2254,10.2405,355000.0
2007-08-28 15:30:00,13.53,13.54,13.53,13.54,386800.0,10.2405,10.2481,10.2405,10.2481,386800.0
2007-08-28 15:35:00,13.54,13.54,13.52,13.52,191400.0,10.2481,10.2481,10.2329,10.2329,191400.0
2007-08-28 15:40:00,13.52,13.52,13.5,13.51,630400.0,10.2329,10.2329,10.2178,10.2254,630400.0
2007-08-28 15:45:00,13.51,13.51,13.46,13.47,760200.0,10.2254,10.2254,10.1875,10.1951,760200.0
2007-08-28 15:50:00,13.47,13.47,13.43,13.43,699000.0,10.1951,10.1951,10.1648,10.1648,699000.0
2007-08-28 15:55:00,13.43,13.47,13.43,13.45,913600.0,10.1648,10.1951,10.1648,10.18,913600.0
2007-08-29 09:30:00,13.49,13.51,13.46,13.47,333600.0,10.2102,10.2254,10.1875,10.1951,333600.0
2007-08-29 09:35:00,13.47,13.48,13.45,13.47,214000.0,10.1951,10.2027,10.18,10.1951,214000.0
2007-08-29 09:40:00,13.46,13.47,13.45,13.45,163400.0,10.1875,10.1951,10.18,10.18,163400.0
2007-08-29 09:45:00,13.46,13.47,13.45,13.47,121000.0,10.1875,10.1951,10.18,10.1951,121000.0
2007-08-29 09:50:00,13.47,13.47,13.45,13.45,213400.0,10.1951,10.1951,10.18,10.18,213400.0
2007-08-29 09:55:00,13.45,13.46,13.45,13.45,181600.0,10.18,10.1875,10.18,10.18,181600.0
2007-08-29 10:00:00,13.45,13.46,13.45,13.46,194600.0,10.18,10.1875,10.18,10.1875,194600.0
2007-08-29 10:05:00,13.46,13.47,13.45,13.47,123000.0,10.1875,10.1951,10.18,10.1951,123000.0
2007-08-29 10:10:00,13.46,13.47,13.46,13.47,89400.0,10.1875,10.1951,10.1875,10.1951,89400.0
2007-08-29 10:15:00,13.47,13.47,13.45,13.47,169600.0,10.1951,10.1951,10.18,10.1951,169600.0
2007-08-29 10:20:00,13.47,13.54,13.47,13.53,264400.0,10.1951,10.2481,10.1951,10.2405,264400.0
2007-08-29 10:25:00,13.52,13.52,13.51,13.51,121200.0,10.2329,10.2329,10.2254,10.2254,121200.0
2007-08-29 10:30:00,13.51,13.54,13.51,13.53,181000.0,10.2254,10.2481,10.2254,10.2405,181000.0
2007-08-29 10:35:00,13.53,13.53,13.47,13.51,314600.0,10.2405,10.2405,10.1951,10.2254,314600.0
2007-08-29 10:40:00,13.51,13.52,13.49,13.51,70400.0,10.2254,10.2329,10.2102,10.2254,70400.0
2007-08-29 10:45:00,13.51,13.51,13.5,13.5,79400.0,10.2254,10.2254,10.2178,10.2178,79400.0
2007-08-29 10:50:00,13.5,13.54,13.5,13.53,108400.0,10.2178,10.2481,10.2178,10.2405,108400.0
2007-08-29 10:55:00,13.53,13.54,13.53,13.53,70200.0,10.2405,10.2481,10.2405,10.2405,70200.0
2007-08-29 11:00:00,13.53,13.57,13.53,13.56,143200.0,10.2405,10.2708,10.2405,10.2632,143200.0
2007-08-29 11:05:00,13.56,13.58,13.56,13.58,195200.0,10.2632,10.2783,10.2632,10.2783,195200.0
2007-08-29 11:10:00,13.58,13.59,13.57,13.59,112400.0,10.2783,10.2859,10.2708,10.2859,112400.0
2007-08-29 11:15:00,13.59,13.59,13.59,13.59,51400.0,10.2859,10.2859,10.2859,10.2859,51400.0
2007-08-29 11:20:00,13.59,13.59,13.58,13.59,123200.0,10.2859,10.2859,10.2783,10.2859,123200.0
2007-08-29 11:25:00,13.59,13.61,13.59,13.61,198400.0,10.2859,10.3011,10.2859,10.3011,198400.0
2007-08-29 11:30:00,13.61,13.62,13.6,13.6,212600.0,10.3011,10.3086,10.2935,10.2935,212600.0
2007-08-29 11:35:00,13.61,13.61,13.6,13.61,192200.0,10.3011,10.3011,10.2935,10.3011,192200.0
2007-08-29 11:40:00,13.61,13.61,13.58,13.58,98400.0,10.3011,10.3011,10.2783,10.2783,98400.0
2007-08-29 11:45:00,13.59,13.6,13.58,13.59,90000.0,10.2859,10.2935,10.2783,10.2859,90000.0
2007-08-29 11:50:00,13.59,13.59,13.56,13.56,71000.0,10.2859,10.2859,10.2632,10.2632,71000.0
2007-08-29 11:55:00,13.57,13.57,13.56,13.56,147000.0,10.2708,10.2708,10.2632,10.2632,147000.0
2007-08-29 12:00:00,13.56,13.56,13.56,13.56,21800.0,10.2632,10.2632,10.2632,10.2632,21800.0
2007-08-29 12:05:00,13.56,13.56,13.55,13.55,97400.0,10.2632,10.2632,10.2556,10.2556,97400.0
2007-08-29 12:10:00,13.55,13.56,13.55,13.56,124800.0,10.2556,10.2632,10.2556,10.2632,124800.0
2007-08-29 12:15:00,13.56,13.56,13.56,13.56,33600.0,10.2632,10.2632,10.2632,10.2632,33600.0
2007-08-29 12:20:00,13.56,13.56,13.56,13.56,48200.0,10.2632,10.2632,10.2632,10.2632,48200.0
2007-08-29 12:25:00,13.56,13.57,13.56,13.56,148000.0,10.2632,10.2708,10.2632,10.2632,148000.0
2007-08-29 12:30:00,13.56,13.57,13.56,13.56,46800.0,10.2632,10.2708,10.2632,10.2632,46800.0
2007-08-29 12:35:00,13.56,13.58,13.56,13.57,98800.0,10.2632,10.2783,10.2632,10.2708,98800.0
2007-08-29 12:40:00,13.58,13.61,13.58,13.61,113800.0,10.2783,10.3011,10.2783,10.3011,113800.0
2007-08-29 12:45:00,13.61,13.61,13.6,13.61,136600.0,10.3011,10.3011,10.2935,10.3011,136600.0
2007-08-29 12:50:00,13.61,13.62,13.59,13.6,303600.0,10.3011,10.3086,10.2859,10.2935,303600.0
2007-08-29 12:55:00,13.6,13.61,13.6,13.61,74000.0,10.2935,10.3011,10.2935,10.3011,74000.0
2007-08-29 13:00:00,13.61,13.63,13.61,13.62,95200.0,10.3011,10.3162,10.3011,10.3086,95200.0
2007-08-29 13:05:00,13.63,13.63,13.61,13.62,167000.0,10.3162,10.3162,10.3011,10.3086,167000.0
2007-08-29 13:10:00,13.61,13.61,13.6,13.6,121400.0,10.3011,10.3011,10.2935,10.2935,121400.0
2007-08-29 13:15:00,13.6,13.61,13.6,13.61,94800.0,10.2935,10.3011,10.2935,10.3011,94800.0
2007-08-29 13:20:00,13.6,13.6,13.59,13.6,132200.0,10.2935,10.2935,10.2859,10.2935,132200.0
2007-08-29 13:25:00,13.59,13.61,13.59,13.61,190400.0,10.2859,10.3011,10.2859,10.3011,190400.0
2007-08-29 13:30:00,13.61,13.62,13.6,13.6,172000.0,10.3011,10.3086,10.2935,10.2935,172000.0
2007-08-29 13:35:00,13.6,13.6,13.58,13.58,108800.0,10.2935,10.2935,10.2783,10.2783,108800.0
2007-08-29 13:40:00,13.58,13.59,13.58,13.59,104600.0,10.2783,10.2859,10.2783,10.2859,104600.0
2007-08-29 13:45:00,13.59,13.59,13.56,13.58,141400.0,10.2859,10.2859,10.2632,10.2783,141400.0
2007-08-29 13:50:00,13.58,13.6,13.57,13.6,167800.0,10.2783,10.2935,10.2708,10.2935,167800.0
2007-08-29 13:55:00,13.59,13.62,13.59,13.61,103600.0,10.2859,10.3086,10.2859,10.3011,103600.0
2007-08-29 14:00:00,13.61,13.63,13.61,13.63,150400.0,10.3011,10.3162,10.3011,10.3162,150400.0
2007-08-29 14:05:00,13.63,13.63,13.62,13.62,74000.0,10.3162,10.3162,10.3086,10.3086,74000.0
2007-08-29 14:10:00,13.62,13.63,13.62,13.62,145400.0,10.3086,10.3162,10.3086,10.3086,145400.0
2007-08-29 14:15:00,13.62,13.63,13.61,13.62,200600.0,10.3086,10.3162,10.3011,10.3086,200600.0
2007-08-29 14:20:00,13.62,13.65,13.61,13.65,180200.0,10.3086,10.3313,10.3011,10.3313,180200.0
2007-08-29 14:25:00,13.65,13.65,13.64,13.65,108600.0,10.3313,10.3313,10.3238,10.3313,108600.0
2007-08-29 14:30:00,13.65,13.67,13.65,13.67,299600.0,10.3313,10.3465,10.3313,10.3465,299600.0
2007-08-29 14:35:00,13.66,13.67,13.66,13.67,101600.0,10.3389,10.3465,10.3389,10.3465,101600.0
2007-08-29 14:40:00,13.67,13.68,13.66,13.67,125000.0,10.3465,10.354,10.3389,10.3465,125000.0
2007-08-29 14:45:00,13.67,13.69,13.67,13.69,84600.0,10.3465,10.3616,10.3465,10.3616,84600.0
2007-08-29 14:50:00,13.69,13.69,13.65,13.67,158400.0,10.3616,10.3616,10.3313,10.3465,158400.0
2007-08-29 14:55:00,13.67,13.68,13.67,13.67,83800.0,10.3465,10.354,10.3465,10.3465,83800.0
2007-08-29 15:00:00,13.67,13.7,13.67,13.68,145000.0,10.3465,10.3692,10.3465,10.354,145000.0
2007-08-29 15:05:00,13.68,13.72,13.68,13.72,195400.0,10.354,10.3843,10.354,10.3843,195400.0
2007-08-29 15:10:00,13.72,13.75,13.71,13.74,344800.0,10.3843,10.407,10.3767,10.3994,344800.0
2007-08-29 15:15:00,13.74,13.74,13.72,13.73,129000.0,10.3994,10.3994,10.3843,10.3919,129000.0
2007-08-29 15:20:00,13.73,13.75,13.72,13.75,223400.0,10.3919,10.407,10.3843,10.407,223400.0
2007-08-29 15:25:00,13.74,13.75,13.72,13.74,252200.0,10.3994,10.407,10.3843,10.3994,252200.0
2007-08-29 15:30:00,13.74,13.77,13.74,13.74,351400.0,10.3994,10.4222,10.3994,10.3994,351400.0
2007-08-29 15:35:00,13.74,13.74,13.72,13.72,234400.0,10.3994,10.3994,10.3843,10.3843,234400.0
2007-08-29 15:40:00,13.72,13.73,13.72,13.72,283600.0,10.3843,10.3919,10.3843,10.3843,283600.0
2007-08-29 15:45:00,13.72,13.72,13.71,13.72,617000.0,10.3843,10.3843,10.3767,10.3843,617000.0
2007-08-29 15:50:00,13.72,13.76,13.72,13.74,720200.0,10.3843,10.4146,10.3843,10.3994,720200.0
2007-08-29 15:55:00,13.74,13.76,13.72,13.73,597600.0,10.3994,10.4146,10.3843,10.3919,597600.0
2007-08-30 09:30:00,13.63,13.75,13.56,13.71,287600.0,10.3162,10.407,10.2632,10.3767,287600.0
2007-08-30 09:35:00,13.72,13.72,13.63,13.67,133600.0,10.3843,10.3843,10.3162,10.3465,133600.0
2007-08-30 09:40:00,13.67,13.68,13.65,13.65,86400.0,10.3465,10.354,10.3313,10.3313,86400.0
2007-08-30 09:45:00,13.65,13.66,13.63,13.63,126400.0,10.3313,10.3389,10.3162,10.3162,126400.0
2007-08-30 09:50:00,13.63,13.64,13.62,13.63,198800.0,10.3162,10.3238,10.3086,10.3162,198800.0
2007-08-30 09:55:00,13.63,13.65,13.63,13.63,139400.0,10.3162,10.3313,10.3162,10.3162,139400.0
2007-08-30 10:00:00,13.63,13.65,13.61,13.65,182800.0,10.3162,10.3313,10.3011,10.3313,182800.0
2007-08-30 10:05:00,13.65,13.69,13.64,13.69,221800.0,10.3313,10.3616,10.3238,10.3616,221800.0
2007-08-30 10:10:00,13.68,13.69,13.65,13.65,145400.0,10.354,10.3616,10.3313,10.3313,145400.0
2007-08-30 10:15:00,13.65,13.71,13.65,13.71,166200.0,10.3313,10.3767,10.3313,10.3767,166200.0
2007-08-30 10:20:00,13.7,13.74,13.69,13.7,199600.0,10.3692,10.3994,10.3616,10.3692,199600.0
2007-08-30 10:25:00,13.7,13.73,13.7,13.71,144800.0,10.3692,10.3919,10.3692,10.3767,144800.0
2007-08-30 10:30:00,13.71,13.73,13.71,13.71,96600.0,10.3767,10.3919,10.3767,10.3767,96600.0
2007-08-30 10:35:00,13.71,13.71,13.69,13.69,116400.0,10.3767,10.3767,10.3616,10.3616,116400.0
2007-08-30 10:40:00,13.69,13.71,13.68,13.68,215000.0,10.3616,10.3767,10.354,10.354,215000.0
2007-08-30 10:45:00,13.68,13.68,13.65,13.67,149400.0,10.354,10.354,10.3313,10.3465,149400.0
2007-08-30 10:50:00,13.67,13.68,13.66,13.67,105000.0,10.3465,10.354,10.3389,10.3465,105000.0
2007-08-30 10:55:00,13.66,13.7,13.65,13.7,140800.0,10.3389,10.3692,10.3313,10.3692,140800.0
2007-08-30 11:00:00,13.7,13.72,13.69,13.69,197000.0,10.3692,10.3843,10.3616,10.3616,197000.0
2007-08-30 11:05:00,13.69,13.72,13.69,13.72,199000.0,10.3616,10.3843,10.3616,10.3843,199000.0
2007-08-30 11:10:00,13.72,13.75,13.72,13.73,129200.0,10.3843,10.407,10.3843,10.3919,129200.0
2007-08-30 11:15:00,13.73,13.75,13.72,13.75,109800.0,10.3919,10.407,10.3843,10.407,109800.0
2007-08-30 11:20:00,13.74,13.76,13.74,13.74,130600.0,10.3994,10.4146,10.3994,10.3994,130600.0
2007-08-30 11:25:00,13.74,13.74,13.73,13.74,65600.0,10.3994,10.3994,10.3919,10.3994,65600.0
2007-08-30 11:30:00,13.74,13.75,13.74,13.75,71800.0,10.3994,10.407,10.3994,10.407,71800.0
2007-08-30 11:35:00,13.74,13.75,13.74,13.75,34600.0,10.3994,10.407,10.3994,10.407,34600.0
2007-08-30 11:40:00,13.75,13.77,13.74,13.76,212800.0,10.407,10.4222,10.3994,10.4146,212800.0
2007-08-30 11:45:00,13.76,13.76,13.73,13.73,76800.0,10.4146,10.4146,10.3919,10.3919,76800.0
2007-08-30 11:50:00,13.74,13.74,13.72,13.72,43600.0,10.3994,10.3994,10.3843,10.3843,43600.0
2007-08-30 11:55:00,13.72,13.72,13.72,13.72,143600.0,10.3843,10.3843,10.3843,10.3843,143600.0
2007-08-30 12:00:00,13.72,13.72,13.72,13.72,132400.0,10.3843,10.3843,10.3843,10.3843,132400.0
2007-08-30 12:05:00,13.72,13.72,13.71,13.71,80200.0,10.3843,10.3843,10.3767,10.3767,80200.0
2007-08-30 12:10:00,13.71,13.72,13.71,13.72,52200.0,10.3767,10.3843,10.3767,10.3843,52200.0
2007-08-30 12:15:00,13.72,13.72,13.68,13.68,93400.0,10.3843,10.3843,10.354,10.354,93400.0
2007-08-30 12:20:00,13.68,13.72,13.68,13.69,184400.0,10.354,10.3843,10.354,10.3616,184400.0
2007-08-30 12:25:00,13.69,13.72,13.68,13.7,163200.0,10.3616,10.3843,10.354,10.3692,163200.0
2007-08-30 12:30:00,13.7,13.7,13.69,13.7,81600.0,10.3692,10.3692,10.3616,10.3692,81600.0
2007-08-30 12:35:00,13.7,13.72,13.7,13.72,89000.0,10.3692,10.3843,10.3692,10.3843,89000.0
2007-08-30 12:40:00,13.72,13.72,13.72,13.72,46200.0,10.3843,10.3843,10.3843,10.3843,46200.0
2007-08-30 12:45:00,13.73,13.74,13.72,13.74,72800.0,10.3919,10.3994,10.3843,10.3994,72800.0
2007-08-30 12:50:00,13.73,13.74,13.73,13.74,34400.0,10.3919,10.3994,10.3919,10.3994,34400.0
2007-08-30 12:55:00,13.74,13.75,13.74,13.75,94600.0,10.3994,10.407,10.3994,10.407,94600.0
2007-08-30 13:00:00,13.74,13.75,13.74,13.74,97400.0,10.3994,10.407,10.3994,10.3994,97400.0
2007-08-30 13:05:00,13.74,13.75,13.73,13.74,77400.0,10.3994,10.407,10.3919,10.3994,77400.0
2007-08-30 13:10:00,13.74,13.74,13.72,13.73,26400.0,10.3994,10.3994,10.3843,10.3919,26400.0
2007-08-30 13:15:00,13.72,13.73,13.72,13.72,100400.0,10.3843,10.3919,10.3843,10.3843,100400.0
2007-08-30 13:20:00,13.73,13.73,13.72,13.72,53800.0,10.3919,10.3919,10.3843,10.3843,53800.0
2007-08-30 13:25:00,13.72,13.72,13.71,13.71,57200.0,10.3843,10.3843,10.3767,10.3767,57200.0
2007-08-30 13:30:00,13.71,13.71,13.69,13.69,48800.0,10.3767,10.3767,10.3616,10.3616,48800.0
2007-08-30 13:35:00,13.7,13.7,13.69,13.7,86400.0,10.3692,10.3692,10.3616,10.3692,86400.0
2007-08-30 13:40:00,13.7,13.71,13.69,13.7,91400.0,10.3692,10.3767,10.3616,10.3692,91400.0
2007-08-30 13:45:00,13.69,13.7,13.68,13.68,45000.0,10.3616,10.3692,10.354,10.354,45000.0
2007-08-30 13:50:00,13.68,13.7,13.68,13.69,70200.0,10.354,10.3692,10.354,10.3616,70200.0
2007-08-30 13:55:00,13.69,13.69,13.68,13.69,61200.0,10.3616,10.3616,10.354,10.3616,61200.0
2007-08-30 14:00:00,13.69,13.72,13.69,13.72,101400.0,10.3616,10.3843,10.3616,10.3843,101400.0
2007-08-30 14:05:00,13.72,13.72,13.71,13.71,40800.0,10.3843,10.3843,10.3767,10.3767,40800.0
2007-08-30 14:10:00,13.72,13.72,13.71,13.72,56000.0,10.3843,10.3843,10.3767,10.3843,56000.0
2007-08-30 14:15:00,13.72,13.72,13.72,13.72,27600.0,10.3843,10.3843,10.3843,10.3843,27600.0
2007-08-30 14:20:00,13.72,13.72,13.72,13.72,63400.0,10.3843,10.3843,10.3843,10.3843,63400.0
2007-08-30 14:25:00,13.72,13.72,13.71,13.72,139800.0,10.3843,10.3843,10.3767,10.3843,139800.0
2007-08-30 14:30:00,13.71,13.72,13.68,13.68,145400.0,10.3767,10.3843,10.354,10.354,145400.0
2007-08-30 14:35:00,13.68,13.69,13.66,13.67,196800.0,10.354,10.3616,10.3389,10.3465,196800.0
2007-08-30 14:40:00,13.67,13.67,13.65,13.65,58400.0,10.3465,10.3465,10.3313,10.3313,58400.0
2007-08-30 14:45:00,13.65,13.65,13.63,13.63,130600.0,10.3313,10.3313,10.3162,10.3162,130600.0
2007-08-30 14:50:00,13.63,13.63,13.63,13.63,215400.0,10.3162,10.3162,10.3162,10.3162,215400.0
2007-08-30 14:55:00,13.63,13.64,13.62,13.63,201800.0,10.3162,10.3238,10.3086,10.3162,201800.0
2007-08-30 15:00:00,13.63,13.65,13.63,13.65,199000.0,10.3162,10.3313,10.3162,10.3313,199000.0
2007-08-30 15:05:00,13.65,13.67,13.65,13.67,202200.0,10.3313,10.3465,10.3313,10.3465,202200.0
2007-08-30 15:10:00,13.67,13.69,13.63,13.65,253200.0,10.3465,10.3616,10.3162,10.3313,253200.0
2007-08-30 15:15:00,13.64,13.67,13.64,13.67,91600.0,10.3238,10.3465,10.3238,10.3465,91600.0
2007-08-30 15:20:00,13.67,13.7,13.65,13.7,137600.0,10.3465,10.3692,10.3313,10.3692,137600.0
2007-08-30 15:25:00,13.7,13.71,13.68,13.7,137000.0,10.3692,10.3767,10.354,10.3692,137000.0
2007-08-30 15:30:00,13.7,13.7,13.69,13.69,99200.0,10.3692,10.3692,10.3616,10.3616,99200.0
2007-08-30 15:35:00,13.69,13.7,13.65,13.65,162200.0,10.3616,10.3692,10.3313,10.3313,162200.0
2007-08-30 15:40:00,13.65,13.65,13.63,13.63,348000.0,10.3313,10.3313,10.3162,10.3162,348000.0
2007-08-30 15:45:00,13.63,13.63,13.63,13.63,295600.0,10.3162,10.3162,10.3162,10.3162,295600.0
2007-08-30 15:50:00,13.63,13.67,13.63,13.65,381000.0,10.3162,10.3465,10.3162,10.3313,381000.0
2007-08-30 15:55:00,13.64,13.68,13.63,13.68,447800.0,10.3238,10.354,10.3162,10.354,447800.0
2007-08-31 09:30:00,13.8,13.82,13.79,13.81,471000.0,10.4449,10.46,10.4373,10.4524,471000.0
2007-08-31 09:35:00,13.81,13.83,13.81,13.82,383200.0,10.4524,10.4676,10.4524,10.46,383200.0
2007-08-31 09:40:00,13.82,13.85,13.81,13.83,397600.0,10.46,10.4827,10.4524,10.4676,397600.0
2007-08-31 09:45:00,13.83,13.83,13.8,13.81,170200.0,10.4676,10.4676,10.4449,10.4524,170200.0
2007-08-31 09:50:00,13.81,13.83,13.81,13.83,360600.0,10.4524,10.4676,10.4524,10.4676,360600.0
2007-08-31 09:55:00,13.83,13.87,13.83,13.87,441400.0,10.4676,10.4978,10.4676,10.4978,441400.0
2007-08-31 10:00:00,13.87,13.89,13.84,13.87,475400.0,10.4978,10.513,10.4751,10.4978,475400.0
2007-08-31 10:05:00,13.86,13.88,13.82,13.84,244000.0,10.4903,10.5054,10.46,10.4751,244000.0
2007-08-31 10:10:00,13.84,13.84,13.8,13.82,243400.0,10.4751,10.4751,10.4449,10.46,243400.0
2007-08-31 10:15:00,13.82,13.83,13.8,13.81,154800.0,10.46,10.4676,10.4449,10.4524,154800.0
2007-08-31 10:20:00,13.81,13.83,13.8,13.81,223000.0,10.4524,10.4676,10.4449,10.4524,223000.0
2007-08-31 10:25:00,13.82,13.82,13.78,13.8,368200.0,10.46,10.46,10.4297,10.4449,368200.0
2007-08-31 10:30:00,13.8,13.83,13.8,13.8,548200.0,10.4449,10.4676,10.4449,10.4449,548200.0
2007-08-31 10:35:00,13.8,13.81,13.79,13.81,244200.0,10.4449,10.4524,10.4373,10.4524,244200.0
2007-08-31 10:40:00,13.8,13.81,13.79,13.79,181800.0,10.4449,10.4524,10.4373,10.4373,181800.0
2007-08-31 10:45:00,13.79,13.8,13.77,13.78,84600.0,10.4373,10.4449,10.4222,10.4297,84600.0
2007-08-31 10:50:00,13.78,13.78,13.76,13.78,51200.0,10.4297,10.4297,10.4146,10.4297,51200.0
2007-08-31 10:55:00,13.78,13.79,13.77,13.77,105800.0,10.4297,10.4373,10.4222,10.4222,105800.0
2007-08-31 11:00:00,13.77,13.79,13.77,13.79,151400.0,10.4222,10.4373,10.4222,10.4373,151400.0
2007-08-31 11:05:00,13.79,13.8,13.77,13.77,134800.0,10.4373,10.4449,10.4222,10.4222,134800.0
2007-08-31 11:10:00,13.77,13.8,13.77,13.8,131000.0,10.4222,10.4449,10.4222,10.4449,131000.0
2007-08-31 11:15:00,13.8,13.8,13.77,13.8,103400.0,10.4449,10.4449,10.4222,10.4449,103400.0
2007-08-31 11:20:00,13.8,13.8,13.77,13.78,78000.0,10.4449,10.4449,10.4222,10.4297,78000.0
2007-08-31 11:25:00,13.78,13.78,13.75,13.75,107800.0,10.4297,10.4297,10.407,10.407,107800.0
2007-08-31 11:30:00,13.75,13.79,13.74,13.79,159000.0,10.407,10.4373,10.3994,10.4373,159000.0
2007-08-31 11:35:00,13.8,13.8,13.79,13.8,120800.0,10.4449,10.4449,10.4373,10.4449,120800.0
2007-08-31 11:40:00,13.79,13.8,13.79,13.8,102400.0,10.4373,10.4449,10.4373,10.4449,102400.0
2007-08-31 11:45:00,13.8,13.8,13.77,13.77,122600.0,10.4449,10.4449,10.4222,10.4222,122600.0
2007-08-31 11:50:00,13.78,13.79,13.77,13.77,111400.0,10.4297,10.4373,10.4222,10.4222,111400.0
2007-08-31 11:55:00,13.78,13.78,13.76,13.77,86200.0,10.4297,10.4297,10.4146,10.4222,86200.0
2007-08-31 12:00:00,13.77,13.77,13.76,13.76,48600.0,10.4222,10.4222,10.4146,10.4146,48600.0
2007-08-31 12:05:00,13.76,13.77,13.75,13.76,61600.0,10.4146,10.4222,10.407,10.4146,61600.0
2007-08-31 12:10:00,13.76,13.78,13.76,13.78,52200.0,10.4146,10.4297,10.4146,10.4297,52200.0
2007-08-31 12:15:00,13.78,13.78,13.77,13.78,70800.0,10.4297,10.4297,10.4222,10.4297,70800.0
2007-08-31 12:20:00,13.77,13.78,13.77,13.78,72600.0,10.4222,10.4297,10.4222,10.4297,72600.0
2007-08-31 12:25:00,13.78,13.78,13.77,13.78,21400.0,10.4297,10.4297,10.4222,10.4297,21400.0
2007-08-31 12:30:00,13.78,13.8,13.77,13.8,117200.0,10.4297,10.4449,10.4222,10.4449,117200.0
2007-08-31 12:35:00,13.8,13.8,13.78,13.79,85200.0,10.4449,10.4449,10.4297,10.4373,85200.0
2007-08-31 12:40:00,13.79,13.8,13.79,13.8,93000.0,10.4373,10.4449,10.4373,10.4449,93000.0
2007-08-31 12:45:00,13.8,13.8,13.78,13.78,204200.0,10.4449,10.4449,10.4297,10.4297,204200.0
2007-08-31 12:50:00,13.78,13.79,13.78,13.79,54600.0,10.4297,10.4373,10.4297,10.4373,54600.0
2007-08-31 12:55:00,13.79,13.8,13.79,13.79,39000.0,10.4373,10.4449,10.4373,10.4373,39000.0
2007-08-31 13:00:00,13.79,13.8,13.77,13.77,90600.0,10.4373,10.4449,10.4222,10.4222,90600.0
2007-08-31 13:05:00,13.77,13.77,13.77,13.77,22800.0,10.4222,10.4222,10.4222,10.4222,22800.0
2007-08-31 13:10:00,13.77,13.78,13.76,13.78,373800.0,10.4222,10.4297,10.4146,10.4297,373800.0
2007-08-31 13:15:00,13.78,13.78,13.77,13.78,11200.0,10.4297,10.4297,10.4222,10.4297,11200.0
2007-08-31 13:20:00,13.77,13.79,13.77,13.78,71800.0,10.4222,10.4373,10.4222,10.4297,71800.0
2007-08-31 13:25:00,13.78,13.79,13.78,13.79,46000.0,10.4297,10.4373,10.4297,10.4373,46000.0
2007-08-31 13:30:00,13.79,13.79,13.77,13.77,66800.0,10.4373,10.4373,10.4222,10.4222,66800.0
2007-08-31 13:35:00,13.77,13.78,13.77,13.77,350600.0,10.4222,10.4297,10.4222,10.4222,350600.0
2007-08-31 13:40:00,13.77,13.78,13.77,13.77,70200.0,10.4222,10.4297,10.4222,10.4222,70200.0
2007-08-31 13:45:00,13.77,13.78,13.77,13.78,39800.0,10.4222,10.4297,10.4222,10.4297,39800.0
2007-08-31 13:50:00,13.78,13.78,13.77,13.78,87600.0,10.4297,10.4297,10.4222,10.4297,87600.0
2007-08-31 13:55:00,13.78,13.78,13.77,13.78,143000.0,10.4297,10.4297,10.4222,10.4297,143000.0
2007-08-31 14:00:00,13.78,13.78,13.77,13.77,144600.0,10.4297,10.4297,10.4222,10.4222,144600.0
2007-08-31 14:05:00,13.78,13.78,13.77,13.78,52400.0,10.4297,10.4297,10.4222,10.4297,52400.0
2007-08-31 14:10:00,13.78,13.78,13.77,13.78,94400.0,10.4297,10.4297,10.4222,10.4297,94400.0
2007-08-31 14:15:00,13.77,13.8,13.77,13.79,196000.0,10.4222,10.4449,10.4222,10.4373,196000.0
2007-08-31 14:20:00,13.79,13.79,13.78,13.79,72400.0,10.4373,10.4373,10.4297,10.4373,72400.0
2007-08-31 14:25:00,13.78,13.81,13.78,13.8,194000.0,10.4297,10.4524,10.4297,10.4449,194000.0
2007-08-31 14:30:00,13.8,13.82,13.8,13.82,78400.0,10.4449,10.46,10.4449,10.46,78400.0
2007-08-31 14:35:00,13.82,13.84,13.81,13.84,125000.0,10.46,10.4751,10.4524,10.4751,125000.0
2007-08-31 14:40:00,13.84,13.84,13.83,13.84,55200.0,10.4751,10.4751,10.4676,10.4751,55200.0
2007-08-31 14:45:00,13.84,13.85,13.84,13.85,120400.0,10.4751,10.4827,10.4751,10.4827,120400.0
2007-08-31 14:50:00,13.85,13.85,13.85,13.85,62400.0,10.4827,10.4827,10.4827,10.4827,62400.0
2007-08-31 14:55:00,13.85,13.85,13.84,13.84,88000.0,10.4827,10.4827,10.4751,10.4751,88000.0
2007-08-31 15:00:00,13.84,13.84,13.83,13.84,54000.0,10.4751,10.4751,10.4676,10.4751,54000.0
2007-08-31 15:05:00,13.83,13.85,13.83,13.85,118800.0,10.4676,10.4827,10.4676,10.4827,118800.0
2007-08-31 15:10:00,13.85,13.88,13.85,13.86,304200.0,10.4827,10.5054,10.4827,10.4903,304200.0
2007-08-31 15:15:00,13.86,13.86,13.86,13.86,90400.0,10.4903,10.4903,10.4903,10.4903,90400.0
2007-08-31 15:20:00,13.86,13.86,13.84,13.84,202000.0,10.4903,10.4903,10.4751,10.4751,202000.0
2007-08-31 15:25:00,13.84,13.86,13.84,13.85,185800.0,10.4751,10.4903,10.4751,10.4827,185800.0
2007-08-31 15:30:00,13.86,13.86,13.83,13.84,224800.0,10.4903,10.4903,10.4676,10.4751,224800.0
2007-08-31 15:35:00,13.84,13.85,13.83,13.85,192800.0,10.4751,10.4827,10.4676,10.4827,192800.0
2007-08-31 15:40:00,13.85,13.86,13.85,13.85,186000.0,10.4827,10.4903,10.4827,10.4827,186000.0
2007-08-31 15:45:00,13.85,13.86,13.83,13.83,345400.0,10.4827,10.4903,10.4676,10.4676,345400.0
2007-08-31 15:50:00,13.83,13.84,13.8,13.81,466800.0,10.4676,10.4751,10.4449,10.4524,466800.0
2007-08-31 15:55:00,13.81,13.81,13.77,13.79,825600.0,10.4524,10.4524,10.4222,10.4373,825600.0
2007-09-04 09:30:00,13.81,13.89,13.8,13.84,301400.0,10.4524,10.513,10.4449,10.4751,301400.0
2007-09-04 09:35:00,13.84,13.87,13.84,13.85,62400.0,10.4751,10.4978,10.4751,10.4827,62400.0
2007-09-04 09:40:00,13.85,13.88,13.83,13.83,397600.0,10.4827,10.5054,10.4676,10.4676,397600.0
2007-09-04 09:45:00,13.83,13.86,13.81,13.81,112800.0,10.4676,10.4903,10.4524,10.4524,112800.0
2007-09-04 09:50:00,13.81,13.81,13.78,13.78,132600.0,10.4524,10.4524,10.4297,10.4297,132600.0
2007-09-04 09:55:00,13.78,13.8,13.76,13.78,129000.0,10.4297,10.4449,10.4146,10.4297,129000.0
2007-09-04 10:00:00,13.78,13.81,13.77,13.79,265800.0,10.4297,10.4524,10.4222,10.4373,265800.0
2007-09-04 10:05:00,13.79,13.83,13.79,13.82,136200.0,10.4373,10.4676,10.4373,10.46,136200.0
2007-09-04 10:10:00,13.82,13.84,13.81,13.83,69000.0,10.46,10.4751,10.4524,10.4676,69000.0
2007-09-04 10:15:00,13.82,13.82,13.78,13.8,80600.0,10.46,10.46,10.4297,10.4449,80600.0
2007-09-04 10:20:00,13.8,13.84,13.8,13.84,84000.0,10.4449,10.4751,10.4449,10.4751,84000.0
2007-09-04 10:25:00,13.84,13.85,13.8,13.81,259800.0,10.4751,10.4827,10.4449,10.4524,259800.0
2007-09-04 10:30:00,13.81,13.81,13.79,13.8,139600.0,10.4524,10.4524,10.4373,10.4449,139600.0
2007-09-04 10:35:00,13.8,13.86,13.79,13.85,244000.0,10.4449,10.4903,10.4373,10.4827,244000.0
2007-09-04 10:40:00,13.85,13.86,13.83,13.84,108000.0,10.4827,10.4903,10.4676,10.4751,108000.0
2007-09-04 10:45:00,13.84,13.88,13.84,13.86,107200.0,10.4751,10.5054,10.4751,10.4903,107200.0
2007-09-04 10:50:00,13.86,13.88,13.86,13.87,71600.0,10.4903,10.5054,10.4903,10.4978,71600.0
2007-09-04 10:55:00,13.87,13.87,13.85,13.86,61400.0,10.4978,10.4978,10.4827,10.4903,61400.0
2007-09-04 11:00:00,13.86,13.86,13.85,13.85,55200.0,10.4903,10.4903,10.4827,10.4827,55200.0
2007-09-04 11:05:00,13.85,13.85,13.81,13.81,139400.0,10.4827,10.4827,10.4524,10.4524,139400.0
2007-09-04 11:10:00,13.81,13.82,13.81,13.81,72800.0,10.4524,10.46,10.4524,10.4524,72800.0
2007-09-04 11:15:00,13.81,13.85,13.81,13.84,85000.0,10.4524,10.4827,10.4524,10.4751,85000.0
2007-09-04 11:20:00,13.84,13.88,13.84,13.88,99600.0,10.4751,10.5054,10.4751,10.5054,99600.0
2007-09-04 11:25:00,13.88,13.88,13.85,13.85,66200.0,10.5054,10.5054,10.4827,10.4827,66200.0
2007-09-04 11:30:00,13.85,13.85,13.84,13.85,50800.0,10.4827,10.4827,10.4751,10.4827,50800.0
2007-09-04 11:35:00,13.85,13.87,13.85,13.86,91400.0,10.4827,10.4978,10.4827,10.4903,91400.0
2007-09-04 11:40:00,13.85,13.86,13.84,13.84,58000.0,10.4827,10.4903,10.4751,10.4751,58000.0
2007-09-04 11:45:00,13.84,13.84,13.81,13.82,76400.0,10.4751,10.4751,10.4524,10.46,76400.0
2007-09-04 11:50:00,13.82,13.83,13.81,13.82,43000.0,10.46,10.4676,10.4524,10.46,43000.0
2007-09-04 11:55:00,13.83,13.83,13.81,13.81,90800.0,10.4676,10.4676,10.4524,10.4524,90800.0
2007-09-04 12:00:00,13.81,13.82,13.8,13.8,139200.0,10.4524,10.46,10.4449,10.4449,139200.0
2007-09-04 12:05:00,13.8,13.81,13.8,13.81,17600.0,10.4449,10.4524,10.4449,10.4524,17600.0
2007-09-04 12:10:00,13.8,13.81,13.8,13.81,27000.0,10.4449,10.4524,10.4449,10.4524,27000.0
2007-09-04 12:15:00,13.81,13.81,13.8,13.81,108000.0,10.4524,10.4524,10.4449,10.4524,108000.0
2007-09-04 12:20:00,13.81,13.83,13.81,13.82,89200.0,10.4524,10.4676,10.4524,10.46,89200.0
2007-09-04 12:25:00,13.83,13.84,13.83,13.84,63000.0,10.4676,10.4751,10.4676,10.4751,63000.0
2007-09-04 12:30:00,13.83,13.86,13.83,13.86,57200.0,10.4676,10.4903,10.4676,10.4903,57200.0
2007-09-04 12:35:00,13.86,13.87,13.85,13.86,63800.0,10.4903,10.4978,10.4827,10.4903,63800.0
2007-09-04 12:40:00,13.86,13.87,13.86,13.87,74200.0,10.4903,10.4978,10.4903,10.4978,74200.0
2007-09-04 12:45:00,13.87,13.88,13.85,13.85,138400.0,10.4978,10.5054,10.4827,10.4827,138400.0
2007-09-04 12:50:00,13.86,13.86,13.85,13.85,66600.0,10.4903,10.4903,10.4827,10.4827,66600.0
2007-09-04 12:55:00,13.85,13.85,13.84,13.84,59200.0,10.4827,10.4827,10.4751,10.4751,59200.0
2007-09-04 13:00:00,13.84,13.84,13.81,13.83,91000.0,10.4751,10.4751,10.4524,10.4676,91000.0
2007-09-04 13:05:00,13.83,13.83,13.82,13.83,34200.0,10.4676,10.4676,10.46,10.4676,34200.0
2007-09-04 13:10:00,13.82,13.85,13.82,13.85,130600.0,10.46,10.4827,10.46,10.4827,130600.0
2007-09-04 13:15:00,13.84,13.85,13.83,13.83,240400.0,10.4751,10.4827,10.4676,10.4676,240400.0
2007-09-04 13:20:00,13.83,13.84,13.82,13.83,114800.0,10.4676,10.4751,10.46,10.4676,114800.0
2007-09-04 13:25:00,13.83,13.83,13.8,13.81,90200.0,10.4676,10.4676,10.4449,10.4524,90200.0
2007-09-04 13:30:00,13.8,13.81,13.8,13.81,86400.0,10.4449,10.4524,10.4449,10.4524,86400.0
2007-09-04 13:35:00,13.81,13.82,13.81,13.82,61800.0,10.4524,10.46,10.4524,10.46,61800.0
2007-09-04 13:40:00,13.81,13.83,13.81,13.83,24400.0,10.4524,10.4676,10.4524,10.4676,24400.0
2007-09-04 13:45:00,13.83,13.84,13.82,13.83,125800.0,10.4676,10.4751,10.46,10.4676,125800.0
2007-09-04 13:50:00,13.84,13.85,13.83,13.83,56600.0,10.4751,10.4827,10.4676,10.4676,56600.0
2007-09-04 13:55:00,13.83,13.85,13.83,13.83,161800.0,10.4676,10.4827,10.4676,10.4676,161800.0
2007-09-04 14:00:00,13.83,13.84,13.81,13.81,62200.0,10.4676,10.4751,10.4524,10.4524,62200.0
2007-09-04 14:05:00,13.81,13.83,13.81,13.82,234800.0,10.4524,10.4676,10.4524,10.46,234800.0
2007-09-04 14:10:00,13.82,13.83,13.82,13.83,112800.0,10.46,10.4676,10.46,10.4676,112800.0
2007-09-04 14:15:00,13.83,13.83,13.82,13.83,87200.0,10.4676,10.4676,10.46,10.4676,87200.0
2007-09-04 14:20:00,13.83,13.84,13.82,13.83,76600.0,10.4676,10.4751,10.46,10.4676,76600.0
2007-09-04 14:25:00,13.83,13.84,13.82,13.83,149000.0,10.4676,10.4751,10.46,10.4676,149000.0
2007-09-04 14:30:00,13.83,13.84,13.82,13.83,115200.0,10.4676,10.4751,10.46,10.4676,115200.0
2007-09-04 14:35:00,13.84,13.84,13.83,13.84,84200.0,10.4751,10.4751,10.4676,10.4751,84200.0
2007-09-04 14:40:00,13.84,13.86,13.83,13.85,362800.0,10.4751,10.4903,10.4676,10.4827,362800.0
2007-09-04 14:45:00,13.85,13.86,13.85,13.85,237600.0,10.4827,10.4903,10.4827,10.4827,237600.0
2007-09-04 14:50:00,13.85,13.88,13.85,13.88,233600.0,10.4827,10.5054,10.4827,10.5054,233600.0
2007-09-04 14:55:00,13.87,13.88,13.87,13.88,104400.0,10.4978,10.5054,10.4978,10.5054,104400.0
2007-09-04 15:00:00,13.88,13.88,13.88,13.88,131000.0,10.5054,10.5054,10.5054,10.5054,131000.0
2007-09-04 15:05:00,13.88,13.88,13.87,13.88,106600.0,10.5054,10.5054,10.4978,10.5054,106600.0
2007-09-04 15:10:00,13.88,13.89,13.87,13.88,241800.0,10.5054,10.513,10.4978,10.5054,241800.0
2007-09-04 15:15:00,13.88,13.89,13.88,13.88,678400.0,10.5054,10.513,10.5054,10.5054,678400.0
2007-09-04 15:20:00,13.88,13.9,13.87,13.9,263600.0,10.5054,10.5205,10.4978,10.5205,263600.0
2007-09-04 15:25:00,13.9,13.93,13.9,13.93,349400.0,10.5205,10.5433,10.5205,10.5433,349400.0
2007-09-04 15:30:00,13.93,13.95,13.9,13.9,527200.0,10.5433,10.5584,10.5205,10.5205,527200.0
2007-09-04 15:35:00,13.9,13.92,13.85,13.85,266800.0,10.5205,10.5357,10.4827,10.4827,266800.0
2007-09-04 15:40:00,13.85,13.88,13.85,13.86,781200.0,10.4827,10.5054,10.4827,10.4903,781200.0
2007-09-04 15:45:00,13.86,13.87,13.84,13.85,624400.0,10.4903,10.4978,10.4751,10.4827,624400.0
2007-09-04 15:50:00,13.85,13.86,13.84,13.85,521800.0,10.4827,10.4903,10.4751,10.4827,521800.0
2007-09-04 15:55:00,13.85,13.88,13.84,13.87,520400.0,10.4827,10.5054,10.4751,10.4978,520400.0
2007-09-05 09:30:00,13.77,13.8,13.74,13.76,328400.0,10.4222,10.4449,10.3994,10.4146,328400.0
2007-09-05 09:35:00,13.76,13.79,13.76,13.79,126000.0,10.4146,10.4373,10.4146,10.4373,126000.0
2007-09-05 09:40:00,13.79,13.83,13.76,13.78,232000.0,10.4373,10.4676,10.4146,10.4297,232000.0
2007-09-05 09:45:00,13.79,13.81,13.76,13.8,228800.0,10.4373,10.4524,10.4146,10.4449,228800.0
2007-09-05 09:50:00,13.8,13.81,13.77,13.78,117200.0,10.4449,10.4524,10.4222,10.4297,117200.0
2007-09-05 09:55:00,13.78,13.78,13.74,13.76,150400.0,10.4297,10.4297,10.3994,10.4146,150400.0
2007-09-05 10:00:00,13.76,13.76,13.72,13.75,253600.0,10.4146,10.4146,10.3843,10.407,253600.0
2007-09-05 10:05:00,13.75,13.77,13.74,13.75,168400.0,10.407,10.4222,10.3994,10.407,168400.0
2007-09-05 10:10:00,13.75,13.77,13.74,13.76,107200.0,10.407,10.4222,10.3994,10.4146,107200.0
2007-09-05 10:15:00,13.76,13.77,13.74,13.77,84200.0,10.4146,10.4222,10.3994,10.4222,84200.0
2007-09-05 10:20:00,13.76,13.78,13.76,13.78,88000.0,10.4146,10.4297,10.4146,10.4297,88000.0
2007-09-05 10:25:00,13.77,13.8,13.77,13.78,239600.0,10.4222,10.4449,10.4222,10.4297,239600.0
2007-09-05 10:30:00,13.78,13.79,13.78,13.79,84400.0,10.4297,10.4373,10.4297,10.4373,84400.0
2007-09-05 10:35:00,13.79,13.83,13.79,13.83,104200.0,10.4373,10.4676,10.4373,10.4676,104200.0
2007-09-05 10:40:00,13.83,13.84,13.81,13.84,114000.0,10.4676,10.4751,10.4524,10.4751,114000.0
2007-09-05 10:45:00,13.83,13.84,13.83,13.84,143200.0,10.4676,10.4751,10.4676,10.4751,143200.0
2007-09-05 10:50:00,13.83,13.85,13.82,13.84,150400.0,10.4676,10.4827,10.46,10.4751,150400.0
2007-09-05 10:55:00,13.85,13.85,13.84,13.84,62600.0,10.4827,10.4827,10.4751,10.4751,62600.0
2007-09-05 11:00:00,13.84,13.85,13.81,13.81,66800.0,10.4751,10.4827,10.4524,10.4524,66800.0
2007-09-05 11:05:00,13.81,13.81,13.79,13.8,102600.0,10.4524,10.4524,10.4373,10.4449,102600.0
2007-09-05 11:10:00,13.8,13.81,13.79,13.8,93400.0,10.4449,10.4524,10.4373,10.4449,93400.0
2007-09-05 11:15:00,13.8,13.8,13.79,13.79,69800.0,10.4449,10.4449,10.4373,10.4373,69800.0
2007-09-05 11:20:00,13.8,13.8,13.77,13.78,64000.0,10.4449,10.4449,10.4222,10.4297,64000.0
2007-09-05 11:25:00,13.78,13.78,13.76,13.77,81200.0,10.4297,10.4297,10.4146,10.4222,81200.0
2007-09-05 11:30:00,13.77,13.8,13.77,13.77,121200.0,10.4222,10.4449,10.4222,10.4222,121200.0
2007-09-05 11:35:00,13.77,13.8,13.77,13.79,163200.0,10.4222,10.4449,10.4222,10.4373,163200.0
2007-09-05 11:40:00,13.78,13.8,13.77,13.79,79200.0,10.4297,10.4449,10.4222,10.4373,79200.0
2007-09-05 11:45:00,13.79,13.79,13.77,13.78,44400.0,10.4373,10.4373,10.4222,10.4297,44400.0
2007-09-05 11:50:00,13.77,13.78,13.77,13.77,64000.0,10.4222,10.4297,10.4222,10.4222,64000.0
2007-09-05 11:55:00,13.78,13.78,13.76,13.78,270000.0,10.4297,10.4297,10.4146,10.4297,270000.0
2007-09-05 12:00:00,13.78,13.78,13.77,13.77,76000.0,10.4297,10.4297,10.4222,10.4222,76000.0
2007-09-05 12:05:00,13.77,13.78,13.75,13.77,100200.0,10.4222,10.4297,10.407,10.4222,100200.0
2007-09-05 12:10:00,13.77,13.78,13.76,13.77,77400.0,10.4222,10.4297,10.4146,10.4222,77400.0
2007-09-05 12:15:00,13.77,13.77,13.76,13.76,123600.0,10.4222,10.4222,10.4146,10.4146,123600.0
2007-09-05 12:20:00,13.76,13.76,13.76,13.76,22800.0,10.4146,10.4146,10.4146,10.4146,22800.0
2007-09-05 12:25:00,13.76,13.77,13.76,13.77,302000.0,10.4146,10.4222,10.4146,10.4222,302000.0
2007-09-05 12:30:00,13.77,13.77,13.76,13.76,56000.0,10.4222,10.4222,10.4146,10.4146,56000.0
2007-09-05 12:35:00,13.76,13.77,13.76,13.77,57800.0,10.4146,10.4222,10.4146,10.4222,57800.0
2007-09-05 12:40:00,13.77,13.77,13.76,13.76,79200.0,10.4222,10.4222,10.4146,10.4146,79200.0
2007-09-05 12:45:00,13.76,13.77,13.76,13.77,97600.0,10.4146,10.4222,10.4146,10.4222,97600.0
2007-09-05 12:50:00,13.77,13.78,13.77,13.78,51800.0,10.4222,10.4297,10.4222,10.4297,51800.0
2007-09-05 12:55:00,13.78,13.81,13.78,13.81,112000.0,10.4297,10.4524,10.4297,10.4524,112000.0
2007-09-05 13:00:00,13.81,13.83,13.81,13.81,107200.0,10.4524,10.4676,10.4524,10.4524,107200.0
2007-09-05 13:05:00,13.81,13.81,13.8,13.81,59600.0,10.4524,10.4524,10.4449,10.4524,59600.0
2007-09-05 13:10:00,13.81,13.83,13.81,13.81,75200.0,10.4524,10.4676,10.4524,10.4524,75200.0
2007-09-05 13:15:00,13.81,13.83,13.81,13.81,66800.0,10.4524,10.4676,10.4524,10.4524,66800.0
2007-09-05 13:20:00,13.81,13.83,13.8,13.82,107000.0,10.4524,10.4676,10.4449,10.46,107000.0
2007-09-05 13:25:00,13.82,13.83,13.82,13.83,32800.0,10.46,10.4676,10.46,10.4676,32800.0
2007-09-05 13:30:00,13.82,13.83,13.81,13.81,86000.0,10.46,10.4676,10.4524,10.4524,86000.0
2007-09-05 13:35:00,13.81,13.81,13.78,13.78,119200.0,10.4524,10.4524,10.4297,10.4297,119200.0
2007-09-05 13:40:00,13.78,13.79,13.76,13.76,90600.0,10.4297,10.4373,10.4146,10.4146,90600.0
2007-09-05 13:45:00,13.76,13.77,13.76,13.76,127000.0,10.4146,10.4222,10.4146,10.4146,127000.0
2007-09-05 13:50:00,13.76,13.76,13.76,13.76,80800.0,10.4146,10.4146,10.4146,10.4146,80800.0
2007-09-05 13:55:00,13.76,13.79,13.76,13.77,820400.0,10.4146,10.4373,10.4146,10.4222,820400.0
2007-09-05 14:00:00,13.77,13.8,13.76,13.76,315400.0,10.4222,10.4449,10.4146,10.4146,315400.0
2007-09-05 14:05:00,13.76,13.77,13.74,13.74,178600.0,10.4146,10.4222,10.3994,10.3994,178600.0
2007-09-05 14:10:00,13.74,13.74,13.73,13.73,88000.0,10.3994,10.3994,10.3919,10.3919,88000.0
2007-09-05 14:15:00,13.73,13.74,13.72,13.72,73000.0,10.3919,10.3994,10.3843,10.3843,73000.0
2007-09-05 14:20:00,13.73,13.74,13.72,13.72,144600.0,10.3919,10.3994,10.3843,10.3843,144600.0
2007-09-05 14:25:00,13.72,13.72,13.7,13.71,205600.0,10.3843,10.3843,10.3692,10.3767,205600.0
2007-09-05 14:30:00,13.71,13.71,13.69,13.7,170800.0,10.3767,10.3767,10.3616,10.3692,170800.0
2007-09-05 14:35:00,13.7,13.72,13.7,13.72,107200.0,10.3692,10.3843,10.3692,10.3843,107200.0
2007-09-05 14:40:00,13.72,13.72,13.7,13.71,154200.0,10.3843,10.3843,10.3692,10.3767,154200.0
2007-09-05 14:45:00,13.71,13.71,13.67,13.68,330400.0,10.3767,10.3767,10.3465,10.354,330400.0
2007-09-05 14:50:00,13.68,13.7,13.66,13.7,154200.0,10.354,10.3692,10.3389,10.3692,154200.0
2007-09-05 14:55:00,13.7,13.74,13.7,13.73,92000.0,10.3692,10.3994,10.3692,10.3919,92000.0
2007-09-05 15:00:00,13.73,13.74,13.72,13.72,90200.0,10.3919,10.3994,10.3843,10.3843,90200.0
2007-09-05 15:05:00,13.72,13.76,13.72,13.76,129800.0,10.3843,10.4146,10.3843,10.4146,129800.0
2007-09-05 15:10:00,13.76,13.77,13.74,13.77,124800.0,10.4146,10.4222,10.3994,10.4222,124800.0
2007-09-05 15:15:00,13.77,13.79,13.75,13.78,175600.0,10.4222,10.4373,10.407,10.4297,175600.0
2007-09-05 15:20:00,13.78,13.79,13.75,13.78,205200.0,10.4297,10.4373,10.407,10.4297,205200.0
2007-09-05 15:25:00,13.78,13.79,13.77,13.78,128800.0,10.4297,10.4373,10.4222,10.4297,128800.0
2007-09-05 15:30:00,13.78,13.79,13.76,13.76,166800.0,10.4297,10.4373,10.4146,10.4146,166800.0
2007-09-05 15:35:00,13.76,13.76,13.72,13.72,259800.0,10.4146,10.4146,10.3843,10.3843,259800.0
2007-09-05 15:40:00,13.72,13.74,13.71,13.71,491200.0,10.3843,10.3994,10.3767,10.3767,491200.0
2007-09-05 15:45:00,13.71,13.76,13.71,13.74,382200.0,10.3767,10.4146,10.3767,10.3994,382200.0
2007-09-05 15:50:00,13.74,13.75,13.72,13.73,475400.0,10.3994,10.407,10.3843,10.3919,475400.0
2007-09-05 15:55:00,13.73,13.74,13.72,13.73,664400.0,10.3919,10.3994,10.3843,10.3919,664400.0
2007-09-06 09:30:00,13.72,13.86,13.72,13.84,338200.0,10.3843,10.4903,10.3843,10.4751,338200.0
2007-09-06 09:35:00,13.83,13.84,13.77,13.8,157800.0,10.4676,10.4751,10.4222,10.4449,157800.0
2007-09-06 09:40:00,13.8,13.85,13.8,13.84,104200.0,10.4449,10.4827,10.4449,10.4751,104200.0
2007-09-06 09:45:00,13.84,13.85,13.8,13.82,183400.0,10.4751,10.4827,10.4449,10.46,183400.0
2007-09-06 09:50:00,13.82,13.83,13.81,13.81,69000.0,10.46,10.4676,10.4524,10.4524,69000.0
2007-09-06 09:55:00,13.81,13.83,13.81,13.81,82600.0,10.4524,10.4676,10.4524,10.4524,82600.0
2007-09-06 10:00:00,13.81,13.83,13.81,13.81,192200.0,10.4524,10.4676,10.4524,10.4524,192200.0
2007-09-06 10:05:00,13.81,13.82,13.81,13.81,155400.0,10.4524,10.46,10.4524,10.4524,155400.0
2007-09-06 10:10:00,13.81,13.82,13.81,13.81,99800.0,10.4524,10.46,10.4524,10.4524,99800.0
2007-09-06 10:15:00,13.82,13.82,13.8,13.81,130200.0,10.46,10.46,10.4449,10.4524,130200.0
2007-09-06 10:20:00,13.81,13.81,13.8,13.81,170400.0,10.4524,10.4524,10.4449,10.4524,170400.0
2007-09-06 10:25:00,13.81,13.82,13.81,13.81,67600.0,10.4524,10.46,10.4524,10.4524,67600.0
2007-09-06 10:30:00,13.81,13.81,13.81,13.81,95000.0,10.4524,10.4524,10.4524,10.4524,95000.0
2007-09-06 10:35:00,13.81,13.81,13.8,13.8,93800.0,10.4524,10.4524,10.4449,10.4449,93800.0
2007-09-06 10:40:00,13.81,13.81,13.79,13.8,145000.0,10.4524,10.4524,10.4373,10.4449,145000.0
2007-09-06 10:45:00,13.8,13.8,13.78,13.78,112400.0,10.4449,10.4449,10.4297,10.4297,112400.0
2007-09-06 10:50:00,13.78,13.81,13.78,13.79,97600.0,10.4297,10.4524,10.4297,10.4373,97600.0
2007-09-06 10:55:00,13.79,13.79,13.78,13.78,67600.0,10.4373,10.4373,10.4297,10.4297,67600.0
2007-09-06 11:00:00,13.78,13.78,13.78,13.78,64200.0,10.4297,10.4297,10.4297,10.4297,64200.0
2007-09-06 11:05:00,13.78,13.79,13.78,13.78,65000.0,10.4297,10.4373,10.4297,10.4297,65000.0
2007-09-06 11:10:00,13.79,13.79,13.78,13.79,123400.0,10.4373,10.4373,10.4297,10.4373,123400.0
2007-09-06 11:15:00,13.79,13.8,13.79,13.8,59600.0,10.4373,10.4449,10.4373,10.4449,59600.0
2007-09-06 11:20:00,13.8,13.83,13.8,13.82,155000.0,10.4449,10.4676,10.4449,10.46,155000.0
2007-09-06 11:25:00,13.82,13.84,13.81,13.81,169400.0,10.46,10.4751,10.4524,10.4524,169400.0
2007-09-06 11:30:00,13.81,13.84,13.81,13.84,205000.0,10.4524,10.4751,10.4524,10.4751,205000.0
2007-09-06 11:35:00,13.84,13.84,13.83,13.83,105200.0,10.4751,10.4751,10.4676,10.4676,105200.0
2007-09-06 11:40:00,13.83,13.84,13.83,13.84,43600.0,10.4676,10.4751,10.4676,10.4751,43600.0
2007-09-06 11:45:00,13.83,13.85,13.83,13.85,105600.0,10.4676,10.4827,10.4676,10.4827,105600.0
2007-09-06 11:50:00,13.85,13.85,13.84,13.84,81600.0,10.4827,10.4827,10.4751,10.4751,81600.0
2007-09-06 11:55:00,13.83,13.84,13.82,13.83,107600.0,10.4676,10.4751,10.46,10.4676,107600.0
2007-09-06 12:00:00,13.83,13.83,13.82,13.82,64600.0,10.4676,10.4676,10.46,10.46,64600.0
2007-09-06 12:05:00,13.83,13.83,13.81,13.81,100000.0,10.4676,10.4676,10.4524,10.4524,100000.0
2007-09-06 12:10:00,13.81,13.82,13.81,13.82,135600.0,10.4524,10.46,10.4524,10.46,135600.0
2007-09-06 12:15:00,13.81,13.85,13.81,13.84,82600.0,10.4524,10.4827,10.4524,10.4751,82600.0
2007-09-06 12:20:00,13.85,13.85,13.84,13.84,63800.0,10.4827,10.4827,10.4751,10.4751,63800.0
2007-09-06 12:25:00,13.84,13.85,13.84,13.85,72200.0,10.4751,10.4827,10.4751,10.4827,72200.0
2007-09-06 12:30:00,13.85,13.85,13.84,13.85,84400.0,10.4827,10.4827,10.4751,10.4827,84400.0
2007-09-06 12:35:00,13.85,13.85,13.84,13.84,133000.0,10.4827,10.4827,10.4751,10.4751,133000.0
2007-09-06 12:40:00,13.84,13.84,13.83,13.83,54800.0,10.4751,10.4751,10.4676,10.4676,54800.0
2007-09-06 12:45:00,13.82,13.82,13.8,13.81,136400.0,10.46,10.46,10.4449,10.4524,136400.0
2007-09-06 12:50:00,13.81,13.81,13.79,13.8,165000.0,10.4524,10.4524,10.4373,10.4449,165000.0
2007-09-06 12:55:00,13.8,13.83,13.79,13.82,118400.0,10.4449,10.4676,10.4373,10.46,118400.0
2007-09-06 13:00:00,13.83,13.83,13.81,13.83,63000.0,10.4676,10.4676,10.4524,10.4676,63000.0
2007-09-06 13:05:00,13.83,13.83,13.8,13.81,45800.0,10.4676,10.4676,10.4449,10.4524,45800.0
2007-09-06 13:10:00,13.81,13.81,13.79,13.81,143000.0,10.4524,10.4524,10.4373,10.4524,143000.0
2007-09-06 13:15:00,13.81,13.81,13.79,13.81,80400.0,10.4524,10.4524,10.4373,10.4524,80400.0
2007-09-06 13:20:00,13.81,13.83,13.81,13.82,49000.0,10.4524,10.4676,10.4524,10.46,49000.0
2007-09-06 13:25:00,13.82,13.83,13.81,13.82,350400.0,10.46,10.4676,10.4524,10.46,350400.0
2007-09-06 13:30:00,13.81,13.82,13.81,13.81,140800.0,10.4524,10.46,10.4524,10.4524,140800.0
2007-09-06 13:35:00,13.81,13.83,13.81,13.82,283600.0,10.4524,10.4676,10.4524,10.46,283600.0
2007-09-06 13:40:00,13.82,13.83,13.82,13.82,29600.0,10.46,10.4676,10.46,10.46,29600.0
2007-09-06 13:45:00,13.83,13.83,13.81,13.81,152000.0,10.4676,10.4676,10.4524,10.4524,152000.0
2007-09-06 13:50:00,13.81,13.81,13.81,13.81,23200.0,10.4524,10.4524,10.4524,10.4524,23200.0
2007-09-06 13:55:00,13.81,13.81,13.81,13.81,19800.0,10.4524,10.4524,10.4524,10.4524,19800.0
2007-09-06 14:00:00,13.81,13.81,13.79,13.79,73000.0,10.4524,10.4524,10.4373,10.4373,73000.0
2007-09-06 14:05:00,13.8,13.81,13.79,13.8,81400.0,10.4449,10.4524,10.4373,10.4449,81400.0
2007-09-06 14:10:00,13.81,13.82,13.81,13.82,125000.0,10.4524,10.46,10.4524,10.46,125000.0
2007-09-06 14:15:00,13.83,13.84,13.82,13.84,81800.0,10.4676,10.4751,10.46,10.4751,81800.0
2007-09-06 14:20:00,13.84,13.84,13.84,13.84,93200.0,10.4751,10.4751,10.4751,10.4751,93200.0
2007-09-06 14:25:00,13.84,13.85,13.83,13.83,116400.0,10.4751,10.4827,10.4676,10.4676,116400.0
2007-09-06 14:30:00,13.84,13.84,13.82,13.84,90600.0,10.4751,10.4751,10.46,10.4751,90600.0
2007-09-06 14:35:00,13.84,13.85,13.83,13.84,84000.0,10.4751,10.4827,10.4676,10.4751,84000.0
2007-09-06 14:40:00,13.84,13.85,13.84,13.85,102200.0,10.4751,10.4827,10.4751,10.4827,102200.0
2007-09-06 14:45:00,13.85,13.85,13.84,13.84,51200.0,10.4827,10.4827,10.4751,10.4751,51200.0
2007-09-06 14:50:00,13.85,13.85,13.84,13.85,81200.0,10.4827,10.4827,10.4751,10.4827,81200.0
2007-09-06 14:55:00,13.85,13.85,13.85,13.85,79400.0,10.4827,10.4827,10.4827,10.4827,79400.0
2007-09-06 15:00:00,13.85,13.86,13.84,13.84,194400.0,10.4827,10.4903,10.4751,10.4751,194400.0
2007-09-06 15:05:00,13.85,13.86,13.84,13.84,93000.0,10.4827,10.4903,10.4751,10.4751,93000.0
2007-09-06 15:10:00,13.84,13.84,13.82,13.83,107800.0,10.4751,10.4751,10.46,10.4676,107800.0
2007-09-06 15:15:00,13.84,13.84,13.81,13.82,70600.0,10.4751,10.4751,10.4524,10.46,70600.0
2007-09-06 15:20:00,13.82,13.83,13.81,13.83,82000.0,10.46,10.4676,10.4524,10.4676,82000.0
2007-09-06 15:25:00,13.83,13.83,13.81,13.81,72200.0,10.4676,10.4676,10.4524,10.4524,72200.0
2007-09-06 15:30:00,13.82,13.82,13.81,13.82,42200.0,10.46,10.46,10.4524,10.46,42200.0
2007-09-06 15:35:00,13.81,13.82,13.81,13.81,129600.0,10.4524,10.46,10.4524,10.4524,129600.0
2007-09-06 15:40:00,13.81,13.81,13.79,13.8,201600.0,10.4524,10.4524,10.4373,10.4449,201600.0
2007-09-06 15:45:00,13.8,13.8,13.78,13.79,214200.0,10.4449,10.4449,10.4297,10.4373,214200.0
2007-09-06 15:50:00,13.79,13.8,13.78,13.8,227800.0,10.4373,10.4449,10.4297,10.4449,227800.0
2007-09-06 15:55:00,13.8,13.81,13.79,13.79,404800.0,10.4449,10.4524,10.4373,10.4373,404800.0
2007-09-07 09:30:00,13.63,13.74,13.63,13.71,394800.0,10.3162,10.3994,10.3162,10.3767,394800.0
2007-09-07 09:35:00,13.7,13.71,13.61,13.62,234600.0,10.3692,10.3767,10.3011,10.3086,234600.0
2007-09-07 09:40:00,13.62,13.65,13.6,13.62,259000.0,10.3086,10.3313,10.2935,10.3086,259000.0
2007-09-07 09:45:00,13.62,13.63,13.6,13.61,133800.0,10.3086,10.3162,10.2935,10.3011,133800.0
2007-09-07 09:50:00,13.61,13.64,13.6,13.62,96000.0,10.3011,10.3238,10.2935,10.3086,96000.0
2007-09-07 09:55:00,13.63,13.63,13.6,13.61,178200.0,10.3162,10.3162,10.2935,10.3011,178200.0
2007-09-07 10:00:00,13.61,13.65,13.6,13.63,224800.0,10.3011,10.3313,10.2935,10.3162,224800.0
2007-09-07 10:05:00,13.63,13.65,13.6,13.61,151200.0,10.3162,10.3313,10.2935,10.3011,151200.0
2007-09-07 10:10:00,13.61,13.63,13.6,13.62,174600.0,10.3011,10.3162,10.2935,10.3086,174600.0
2007-09-07 10:15:00,13.62,13.63,13.62,13.63,208600.0,10.3086,10.3162,10.3086,10.3162,208600.0
2007-09-07 10:20:00,13.63,13.65,13.63,13.63,117600.0,10.3162,10.3313,10.3162,10.3162,117600.0
2007-09-07 10:25:00,13.63,13.65,13.62,13.64,120000.0,10.3162,10.3313,10.3086,10.3238,120000.0
2007-09-07 10:30:00,13.63,13.64,13.6,13.6,178000.0,10.3162,10.3238,10.2935,10.2935,178000.0
2007-09-07 10:35:00,13.6,13.62,13.6,13.6,115200.0,10.2935,10.3086,10.2935,10.2935,115200.0
2007-09-07 10:40:00,13.6,13.61,13.57,13.59,183200.0,10.2935,10.3011,10.2708,10.2859,183200.0
2007-09-07 10:45:00,13.59,13.59,13.56,13.56,210200.0,10.2859,10.2859,10.2632,10.2632,210200.0
2007-09-07 10:50:00,13.56,13.56,13.54,13.55,247000.0,10.2632,10.2632,10.2481,10.2556,247000.0
2007-09-07 10:55:00,13.55,13.55,13.53,13.54,124800.0,10.2556,10.2556,10.2405,10.2481,124800.0
2007-09-07 11:00:00,13.54,13.56,13.54,13.56,93400.0,10.2481,10.2632,10.2481,10.2632,93400.0
2007-09-07 11:05:00,13.56,13.56,13.54,13.56,119800.0,10.2632,10.2632,10.2481,10.2632,119800.0
2007-09-07 11:10:00,13.56,13.56,13.52,13.54,180400.0,10.2632,10.2632,10.2329,10.2481,180400.0
2007-09-07 11:15:00,13.54,13.56,13.53,13.54,107600.0,10.2481,10.2632,10.2405,10.2481,107600.0
2007-09-07 11:20:00,13.54,13.55,13.53,13.54,121000.0,10.2481,10.2556,10.2405,10.2481,121000.0
2007-09-07 11:25:00,13.54,13.55,13.53,13.53,80000.0,10.2481,10.2556,10.2405,10.2405,80000.0
2007-09-07 11:30:00,13.53,13.54,13.53,13.53,87200.0,10.2405,10.2481,10.2405,10.2405,87200.0
2007-09-07 11:35:00,13.53,13.56,13.53,13.53,183200.0,10.2405,10.2632,10.2405,10.2405,183200.0
2007-09-07 11:40:00,13.54,13.55,13.53,13.53,148600.0,10.2481,10.2556,10.2405,10.2405,148600.0
2007-09-07 11:45:00,13.53,13.53,13.52,13.53,221800.0,10.2405,10.2405,10.2329,10.2405,221800.0
2007-09-07 11:50:00,13.53,13.54,13.52,13.53,137800.0,10.2405,10.2481,10.2329,10.2405,137800.0
2007-09-07 11:55:00,13.53,13.55,13.53,13.54,140400.0,10.2405,10.2556,10.2405,10.2481,140400.0
2007-09-07 12:00:00,13.53,13.54,13.53,13.53,74200.0,10.2405,10.2481,10.2405,10.2405,74200.0
2007-09-07 12:05:00,13.53,13.55,13.53,13.55,107200.0,10.2405,10.2556,10.2405,10.2556,107200.0
2007-09-07 12:10:00,13.55,13.55,13.53,13.54,171200.0,10.2556,10.2556,10.2405,10.2481,171200.0
2007-09-07 12:15:00,13.54,13.54,13.53,13.54,83000.0,10.2481,10.2481,10.2405,10.2481,83000.0
2007-09-07 12:20:00,13.53,13.55,13.53,13.55,125400.0,10.2405,10.2556,10.2405,10.2556,125400.0
2007-09-07 12:25:00,13.55,13.55,13.53,13.54,100200.0,10.2556,10.2556,10.2405,10.2481,100200.0
2007-09-07 12:30:00,13.54,13.56,13.54,13.55,111400.0,10.2481,10.2632,10.2481,10.2556,111400.0
2007-09-07 12:35:00,13.55,13.55,13.54,13.54,95200.0,10.2556,10.2556,10.2481,10.2481,95200.0
2007-09-07 12:40:00,13.54,13.55,13.53,13.54,90800.0,10.2481,10.2556,10.2405,10.2481,90800.0
2007-09-07 12:45:00,13.53,13.54,13.52,13.53,154600.0,10.2405,10.2481,10.2329,10.2405,154600.0
2007-09-07 12:50:00,13.53,13.53,13.53,13.53,84200.0,10.2405,10.2405,10.2405,10.2405,84200.0
2007-09-07 12:55:00,13.53,13.54,13.53,13.54,100400.0,10.2405,10.2481,10.2405,10.2481,100400.0
2007-09-07 13:00:00,13.54,13.55,13.54,13.54,76800.0,10.2481,10.2556,10.2481,10.2481,76800.0
2007-09-07 13:05:00,13.55,13.56,13.54,13.56,174800.0,10.2556,10.2632,10.2481,10.2632,174800.0
2007-09-07 13:10:00,13.56,13.57,13.55,13.55,147800.0,10.2632,10.2708,10.2556,10.2556,147800.0
2007-09-07 13:15:00,13.55,13.56,13.55,13.56,89200.0,10.2556,10.2632,10.2556,10.2632,89200.0
2007-09-07 13:20:00,13.56,13.56,13.54,13.54,141800.0,10.2632,10.2632,10.2481,10.2481,141800.0
2007-09-07 13:25:00,13.54,13.55,13.54,13.55,53800.0,10.2481,10.2556,10.2481,10.2556,53800.0
2007-09-07 13:30:00,13.55,13.56,13.55,13.55,102000.0,10.2556,10.2632,10.2556,10.2556,102000.0
2007-09-07 13:35:00,13.55,13.56,13.53,13.54,342600.0,10.2556,10.2632,10.2405,10.2481,342600.0
2007-09-07 13:40:00,13.54,13.55,13.53,13.53,71200.0,10.2481,10.2556,10.2405,10.2405,71200.0
2007-09-07 13:45:00,13.53,13.54,13.53,13.53,81400.0,10.2405,10.2481,10.2405,10.2405,81400.0
2007-09-07 13:50:00,13.54,13.54,13.53,13.53,69400.0,10.2481,10.2481,10.2405,10.2405,69400.0
2007-09-07 13:55:00,13.53,13.53,13.52,13.52,97200.0,10.2405,10.2405,10.2329,10.2329,97200.0
2007-09-07 14:00:00,13.52,13.53,13.51,13.52,202200.0,10.2329,10.2405,10.2254,10.2329,202200.0
2007-09-07 14:05:00,13.52,13.53,13.52,13.53,41600.0,10.2329,10.2405,10.2329,10.2405,41600.0
2007-09-07 14:10:00,13.53,13.54,13.52,13.53,78200.0,10.2405,10.2481,10.2329,10.2405,78200.0
2007-09-07 14:15:00,13.54,13.54,13.52,13.54,211200.0,10.2481,10.2481,10.2329,10.2481,211200.0
2007-09-07 14:20:00,13.54,13.54,13.53,13.54,212400.0,10.2481,10.2481,10.2405,10.2481,212400.0
2007-09-07 14:25:00,13.54,13.54,13.53,13.53,72800.0,10.2481,10.2481,10.2405,10.2405,72800.0
2007-09-07 14:30:00,13.53,13.53,13.52,13.53,126000.0,10.2405,10.2405,10.2329,10.2405,126000.0
2007-09-07 14:35:00,13.53,13.53,13.52,13.53,80200.0,10.2405,10.2405,10.2329,10.2405,80200.0
2007-09-07 14:40:00,13.53,13.54,13.53,13.53,71800.0,10.2405,10.2481,10.2405,10.2405,71800.0
2007-09-07 14:45:00,13.53,13.53,13.51,13.51,146200.0,10.2405,10.2405,10.2254,10.2254,146200.0
2007-09-07 14:50:00,13.51,13.52,13.51,13.51,62800.0,10.2254,10.2329,10.2254,10.2254,62800.0
2007-09-07 14:55:00,13.51,13.52,13.51,13.51,258400.0,10.2254,10.2329,10.2254,10.2254,258400.0
2007-09-07 15:00:00,13.51,13.52,13.51,13.51,189000.0,10.2254,10.2329,10.2254,10.2254,189000.0
2007-09-07 15:05:00,13.51,13.53,13.51,13.52,199200.0,10.2254,10.2405,10.2254,10.2329,199200.0
2007-09-07 15:10:00,13.52,13.52,13.51,13.52,198800.0,10.2329,10.2329,10.2254,10.2329,198800.0
2007-09-07 15:15:00,13.52,13.53,13.52,13.52,211200.0,10.2329,10.2405,10.2329,10.2329,211200.0
2007-09-07 15:20:00,13.52,13.53,13.52,13.52,206000.0,10.2329,10.2405,10.2329,10.2329,206000.0
2007-09-07 15:25:00,13.52,13.53,13.51,13.52,333000.0,10.2329,10.2405,10.2254,10.2329,333000.0
2007-09-07 15:30:00,13.52,13.52,13.51,13.52,409000.0,10.2329,10.2329,10.2254,10.2329,409000.0
2007-09-07 15:35:00,13.51,13.53,13.51,13.53,293000.0,10.2254,10.2405,10.2254,10.2405,293000.0
2007-09-07 15:40:00,13.53,13.55,13.52,13.54,386400.0,10.2405,10.2556,10.2329,10.2481,386400.0
2007-09-07 15:45:00,13.54,13.58,13.53,13.56,542600.0,10.2481,10.2783,10.2405,10.2632,542600.0
2007-09-07 15:50:00,13.56,13.61,13.56,13.61,767000.0,10.2632,10.3011,10.2632,10.3011,767000.0
2007-09-07 15:55:00,13.6,13.61,13.58,13.6,783200.0,10.2935,10.3011,10.2783,10.2935,783200.0
2007-09-10 09:30:00,13.63,13.65,13.56,13.62,311800.0,10.3162,10.3313,10.2632,10.3086,311800.0
2007-09-10 09:35:00,13.62,13.63,13.61,13.61,57000.0,10.3086,10.3162,10.3011,10.3011,57000.0
2007-09-10 09:40:00,13.61,13.63,13.61,13.62,75800.0,10.3011,10.3162,10.3011,10.3086,75800.0
2007-09-10 09:45:00,13.61,13.65,13.61,13.63,112800.0,10.3011,10.3313,10.3011,10.3162,112800.0
2007-09-10 09:50:00,13.63,13.63,13.61,13.61,102400.0,10.3162,10.3162,10.3011,10.3011,102400.0
2007-09-10 09:55:00,13.61,13.62,13.61,13.61,83000.0,10.3011,10.3086,10.3011,10.3011,83000.0
2007-09-10 10:00:00,13.61,13.63,13.61,13.63,164800.0,10.3011,10.3162,10.3011,10.3162,164800.0
2007-09-10 10:05:00,13.63,13.65,13.61,13.61,160400.0,10.3162,10.3313,10.3011,10.3011,160400.0
2007-09-10 10:10:00,13.61,13.62,13.6,13.61,117400.0,10.3011,10.3086,10.2935,10.3011,117400.0
2007-09-10 10:15:00,13.61,13.62,13.6,13.6,384400.0,10.3011,10.3086,10.2935,10.2935,384400.0
2007-09-10 10:20:00,13.61,13.61,13.59,13.6,236800.0,10.3011,10.3011,10.2859,10.2935,236800.0
2007-09-10 10:25:00,13.61,13.61,13.56,13.56,344000.0,10.3011,10.3011,10.2632,10.2632,344000.0
2007-09-10 10:30:00,13.56,13.58,13.52,13.52,354000.0,10.2632,10.2783,10.2329,10.2329,354000.0
2007-09-10 10:35:00,13.52,13.56,13.51,13.54,282600.0,10.2329,10.2632,10.2254,10.2481,282600.0
2007-09-10 10:40:00,13.53,13.54,13.51,13.52,142000.0,10.2405,10.2481,10.2254,10.2329,142000.0
2007-09-10 10:45:00,13.52,13.53,13.5,13.52,205200.0,10.2329,10.2405,10.2178,10.2329,205200.0
2007-09-10 10:50:00,13.52,13.54,13.51,13.51,126600.0,10.2329,10.2481,10.2254,10.2254,126600.0
2007-09-10 10:55:00,13.51,13.53,13.51,13.53,77200.0,10.2254,10.2405,10.2254,10.2405,77200.0
2007-09-10 11:00:00,13.54,13.54,13.52,13.54,103000.0,10.2481,10.2481,10.2329,10.2481,103000.0
2007-09-10 11:05:00,13.53,13.54,13.52,13.52,101400.0,10.2405,10.2481,10.2329,10.2329,101400.0
2007-09-10 11:10:00,13.52,13.52,13.47,13.49,298000.0,10.2329,10.2329,10.1951,10.2102,298000.0
2007-09-10 11:15:00,13.49,13.49,13.46,13.47,183000.0,10.2102,10.2102,10.1875,10.1951,183000.0
2007-09-10 11:20:00,13.46,13.47,13.46,13.46,144400.0,10.1875,10.1951,10.1875,10.1875,144400.0
2007-09-10 11:25:00,13.46,13.46,13.46,13.46,90400.0,10.1875,10.1875,10.1875,10.1875,90400.0
2007-09-10 11:30:00,13.46,13.46,13.42,13.42,263400.0,10.1875,10.1875,10.1572,10.1572,263400.0
2007-09-10 11:35:00,13.42,13.44,13.4,13.43,192400.0,10.1572,10.1724,10.1421,10.1648,192400.0
2007-09-10 11:40:00,13.43,13.47,13.43,13.47,133600.0,10.1648,10.1951,10.1648,10.1951,133600.0
2007-09-10 11:45:00,13.47,13.48,13.46,13.47,137400.0,10.1951,10.2027,10.1875,10.1951,137400.0
2007-09-10 11:50:00,13.47,13.49,13.47,13.49,199000.0,10.1951,10.2102,10.1951,10.2102,199000.0
2007-09-10 11:55:00,13.49,13.5,13.49,13.49,116400.0,10.2102,10.2178,10.2102,10.2102,116400.0
2007-09-10 12:00:00,13.5,13.53,13.49,13.5,138800.0,10.2178,10.2405,10.2102,10.2178,138800.0
2007-09-10 12:05:00,13.5,13.52,13.49,13.49,93200.0,10.2178,10.2329,10.2102,10.2102,93200.0
2007-09-10 12:10:00,13.49,13.49,13.47,13.47,47200.0,10.2102,10.2102,10.1951,10.1951,47200.0
2007-09-10 12:15:00,13.47,13.49,13.47,13.47,73400.0,10.1951,10.2102,10.1951,10.1951,73400.0
2007-09-10 12:20:00,13.47,13.5,13.47,13.5,69400.0,10.1951,10.2178,10.1951,10.2178,69400.0
2007-09-10 12:25:00,13.5,13.51,13.47,13.48,140000.0,10.2178,10.2254,10.1951,10.2027,140000.0
2007-09-10 12:30:00,13.48,13.52,13.47,13.51,213600.0,10.2027,10.2329,10.1951,10.2254,213600.0
2007-09-10 12:35:00,13.51,13.53,13.51,13.52,61200.0,10.2254,10.2405,10.2254,10.2329,61200.0
2007-09-10 12:40:00,13.52,13.52,13.52,13.52,23600.0,10.2329,10.2329,10.2329,10.2329,23600.0
2007-09-10 12:45:00,13.52,13.52,13.49,13.52,172800.0,10.2329,10.2329,10.2102,10.2329,172800.0
2007-09-10 12:50:00,13.51,13.52,13.49,13.51,82000.0,10.2254,10.2329,10.2102,10.2254,82000.0
2007-09-10 12:55:00,13.51,13.54,13.51,13.53,165000.0,10.2254,10.2481,10.2254,10.2405,165000.0
2007-09-10 13:00:00,13.53,13.53,13.51,13.53,74400.0,10.2405,10.2405,10.2254,10.2405,74400.0
2007-09-10 13:05:00,13.53,13.55,13.53,13.53,149000.0,10.2405,10.2556,10.2405,10.2405,149000.0
2007-09-10 13:10:00,13.53,13.54,13.52,13.53,79800.0,10.2405,10.2481,10.2329,10.2405,79800.0
2007-09-10 13:15:00,13.53,13.56,13.53,13.56,151800.0,10.2405,10.2632,10.2405,10.2632,151800.0
2007-09-10 13:20:00,13.56,13.56,13.54,13.55,180600.0,10.2632,10.2632,10.2481,10.2556,180600.0
2007-09-10 13:25:00,13.55,13.56,13.54,13.56,76200.0,10.2556,10.2632,10.2481,10.2632,76200.0
2007-09-10 13:30:00,13.56,13.58,13.54,13.57,170200.0,10.2632,10.2783,10.2481,10.2708,170200.0
2007-09-10 13:35:00,13.57,13.58,13.55,13.56,141000.0,10.2708,10.2783,10.2556,10.2632,141000.0
2007-09-10 13:40:00,13.56,13.56,13.54,13.54,56400.0,10.2632,10.2632,10.2481,10.2481,56400.0
2007-09-10 13:45:00,13.54,13.55,13.52,13.52,47400.0,10.2481,10.2556,10.2329,10.2329,47400.0
2007-09-10 13:50:00,13.52,13.54,13.52,13.53,111800.0,10.2329,10.2481,10.2329,10.2405,111800.0
2007-09-10 13:55:00,13.53,13.54,13.53,13.54,71200.0,10.2405,10.2481,10.2405,10.2481,71200.0
2007-09-10 14:00:00,13.53,13.54,13.51,13.52,109600.0,10.2405,10.2481,10.2254,10.2329,109600.0
2007-09-10 14:05:00,13.51,13.52,13.51,13.52,72800.0,10.2254,10.2329,10.2254,10.2329,72800.0
2007-09-10 14:10:00,13.52,13.54,13.52,13.54,49600.0,10.2329,10.2481,10.2329,10.2481,49600.0
2007-09-10 14:15:00,13.54,13.56,13.54,13.55,116800.0,10.2481,10.2632,10.2481,10.2556,116800.0
2007-09-10 14:20:00,13.55,13.56,13.54,13.56,90400.0,10.2556,10.2632,10.2481,10.2632,90400.0
2007-09-10 14:25:00,13.56,13.59,13.56,13.59,110200.0,10.2632,10.2859,10.2632,10.2859,110200.0
2007-09-10 14:30:00,13.59,13.61,13.56,13.61,148000.0,10.2859,10.3011,10.2632,10.3011,148000.0
2007-09-10 14:35:00,13.61,13.61,13.59,13.59,113400.0,10.3011,10.3011,10.2859,10.2859,113400.0
2007-09-10 14:40:00,13.59,13.6,13.58,13.59,94000.0,10.2859,10.2935,10.2783,10.2859,94000.0
2007-09-10 14:45:00,13.59,13.62,13.59,13.6,107800.0,10.2859,10.3086,10.2859,10.2935,107800.0
2007-09-10 14:50:00,13.6,13.6,13.55,13.56,125000.0,10.2935,10.2935,10.2556,10.2632,125000.0
2007-09-10 14:55:00,13.56,13.59,13.56,13.59,78200.0,10.2632,10.2859,10.2632,10.2859,78200.0
2007-09-10 15:00:00,13.58,13.59,13.56,13.56,73000.0,10.2783,10.2859,10.2632,10.2632,73000.0
2007-09-10 15:05:00,13.56,13.63,13.56,13.63,160200.0,10.2632,10.3162,10.2632,10.3162,160200.0
2007-09-10 15:10:00,13.63,13.63,13.62,13.62,175200.0,10.3162,10.3162,10.3086,10.3086,175200.0
2007-09-10 15:15:00,13.62,13.65,13.62,13.63,316200.0,10.3086,10.3313,10.3086,10.3162,316200.0
2007-09-10 15:20:00,13.63,13.67,13.63,13.65,181400.0,10.3162,10.3465,10.3162,10.3313,181400.0
2007-09-10 15:25:00,13.65,13.65,13.63,13.63,76400.0,10.3313,10.3313,10.3162,10.3162,76400.0
2007-09-10 15:30:00,13.62,13.63,13.61,13.61,108200.0,10.3086,10.3162,10.3011,10.3011,108200.0
2007-09-10 15:35:00,13.61,13.62,13.61,13.61,181000.0,10.3011,10.3086,10.3011,10.3011,181000.0
2007-09-10 15:40:00,13.62,13.62,13.6,13.6,98600.0,10.3086,10.3086,10.2935,10.2935,98600.0
2007-09-10 15:45:00,13.6,13.61,13.58,13.58,334600.0,10.2935,10.3011,10.2783,10.2783,334600.0
2007-09-10 15:50:00,13.58,13.58,13.56,13.56,387600.0,10.2783,10.2783,10.2632,10.2632,387600.0
2007-09-10 15:55:00,13.56,13.56,13.52,13.53,612200.0,10.2632,10.2632,10.2329,10.2405,612200.0
2007-09-11 09:30:00,13.58,13.6,13.53,13.6,343800.0,10.2783,10.2935,10.2405,10.2935,343800.0
2007-09-11 09:35:00,13.6,13.63,13.58,13.63,150200.0,10.2935,10.3162,10.2783,10.3162,150200.0
2007-09-11 09:40:00,13.63,13.65,13.6,13.62,452600.0,10.3162,10.3313,10.2935,10.3086,452600.0
2007-09-11 09:45:00,13.62,13.64,13.61,13.63,126400.0,10.3086,10.3238,10.3011,10.3162,126400.0
2007-09-11 09:50:00,13.63,13.63,13.58,13.58,203200.0,10.3162,10.3162,10.2783,10.2783,203200.0
2007-09-11 09:55:00,13.58,13.59,13.58,13.58,181000.0,10.2783,10.2859,10.2783,10.2783,181000.0
2007-09-11 10:00:00,13.58,13.6,13.58,13.59,126400.0,10.2783,10.2935,10.2783,10.2859,126400.0
2007-09-11 10:05:00,13.59,13.63,13.58,13.58,145200.0,10.2859,10.3162,10.2783,10.2783,145200.0
2007-09-11 10:10:00,13.58,13.6,13.58,13.59,124800.0,10.2783,10.2935,10.2783,10.2859,124800.0
2007-09-11 10:15:00,13.59,13.61,13.58,13.59,70400.0,10.2859,10.3011,10.2783,10.2859,70400.0
2007-09-11 10:20:00,13.59,13.61,13.59,13.59,116800.0,10.2859,10.3011,10.2859,10.2859,116800.0
2007-09-11 10:25:00,13.59,13.6,13.58,13.58,230000.0,10.2859,10.2935,10.2783,10.2783,230000.0
2007-09-11 10:30:00,13.58,13.61,13.58,13.61,172400.0,10.2783,10.3011,10.2783,10.3011,172400.0
2007-09-11 10:35:00,13.61,13.67,13.61,13.65,352200.0,10.3011,10.3465,10.3011,10.3313,352200.0
2007-09-11 10:40:00,13.65,13.67,13.65,13.67,112800.0,10.3313,10.3465,10.3313,10.3465,112800.0
2007-09-11 10:45:00,13.66,13.67,13.64,13.65,78200.0,10.3389,10.3465,10.3238,10.3313,78200.0
2007-09-11 10:50:00,13.65,13.66,13.63,13.64,80200.0,10.3313,10.3389,10.3162,10.3238,80200.0
2007-09-11 10:55:00,13.64,13.65,13.63,13.65,93000.0,10.3238,10.3313,10.3162,10.3313,93000.0
2007-09-11 11:00:00,13.64,13.65,13.63,13.63,89800.0,10.3238,10.3313,10.3162,10.3162,89800.0
2007-09-11 11:05:00,13.63,13.63,13.61,13.63,115600.0,10.3162,10.3162,10.3011,10.3162,115600.0
2007-09-11 11:10:00,13.63,13.63,13.62,13.62,62600.0,10.3162,10.3162,10.3086,10.3086,62600.0
2007-09-11 11:15:00,13.62,13.63,13.6,13.62,107800.0,10.3086,10.3162,10.2935,10.3086,107800.0
2007-09-11 11:20:00,13.62,13.63,13.62,13.62,66200.0,10.3086,10.3162,10.3086,10.3086,66200.0
2007-09-11 11:25:00,13.62,13.63,13.6,13.62,74200.0,10.3086,10.3162,10.2935,10.3086,74200.0
2007-09-11 11:30:00,13.62,13.62,13.6,13.62,87000.0,10.3086,10.3086,10.2935,10.3086,87000.0
2007-09-11 11:35:00,13.62,13.63,13.59,13.59,139000.0,10.3086,10.3162,10.2859,10.2859,139000.0
2007-09-11 11:40:00,13.59,13.61,13.59,13.6,58400.0,10.2859,10.3011,10.2859,10.2935,58400.0
2007-09-11 11:45:00,13.6,13.61,13.59,13.6,57400.0,10.2935,10.3011,10.2859,10.2935,57400.0
2007-09-11 11:50:00,13.6,13.61,13.59,13.59,70000.0,10.2935,10.3011,10.2859,10.2859,70000.0
2007-09-11 11:55:00,13.59,13.59,13.59,13.59,63400.0,10.2859,10.2859,10.2859,10.2859,63400.0
2007-09-11 12:00:00,13.59,13.59,13.58,13.59,105000.0,10.2859,10.2859,10.2783,10.2859,105000.0
2007-09-11 12:05:00,13.59,13.59,13.58,13.59,95800.0,10.2859,10.2859,10.2783,10.2859,95800.0
2007-09-11 12:10:00,13.59,13.59,13.58,13.59,39600.0,10.2859,10.2859,10.2783,10.2859,39600.0
2007-09-11 12:15:00,13.59,13.61,13.59,13.61,97600.0,10.2859,10.3011,10.2859,10.3011,97600.0
2007-09-11 12:20:00,13.61,13.63,13.61,13.63,79600.0,10.3011,10.3162,10.3011,10.3162,79600.0
2007-09-11 12:25:00,13.63,13.64,13.63,13.64,105800.0,10.3162,10.3238,10.3162,10.3238,105800.0
2007-09-11 12:30:00,13.64,13.65,13.63,13.64,121000.0,10.3238,10.3313,10.3162,10.3238,121000.0
2007-09-11 12:35:00,13.64,13.66,13.64,13.65,97800.0,10.3238,10.3389,10.3238,10.3313,97800.0
2007-09-11 12:40:00,13.65,13.66,13.65,13.65,27400.0,10.3313,10.3389,10.3313,10.3313,27400.0
2007-09-11 12:45:00,13.66,13.66,13.65,13.66,51800.0,10.3389,10.3389,10.3313,10.3389,51800.0
2007-09-11 12:50:00,13.66,13.67,13.65,13.67,80600.0,10.3389,10.3465,10.3313,10.3465,80600.0
2007-09-11 12:55:00,13.67,13.69,13.67,13.68,157200.0,10.3465,10.3616,10.3465,10.354,157200.0
2007-09-11 13:00:00,13.68,13.69,13.67,13.68,106600.0,10.354,10.3616,10.3465,10.354,106600.0
2007-09-11 13:05:00,13.68,13.69,13.68,13.68,47200.0,10.354,10.3616,10.354,10.354,47200.0
2007-09-11 13:10:00,13.69,13.69,13.67,13.67,83800.0,10.3616,10.3616,10.3465,10.3465,83800.0
2007-09-11 13:15:00,13.67,13.67,13.63,13.63,118000.0,10.3465,10.3465,10.3162,10.3162,118000.0
2007-09-11 13:20:00,13.63,13.64,13.62,13.63,188400.0,10.3162,10.3238,10.3086,10.3162,188400.0
2007-09-11 13:25:00,13.64,13.65,13.62,13.64,123000.0,10.3238,10.3313,10.3086,10.3238,123000.0
2007-09-11 13:30:00,13.64,13.68,13.64,13.67,158600.0,10.3238,10.354,10.3238,10.3465,158600.0
2007-09-11 13:35:00,13.67,13.68,13.66,13.67,99400.0,10.3465,10.354,10.3389,10.3465,99400.0
2007-09-11 13:40:00,13.67,13.67,13.65,13.66,46200.0,10.3465,10.3465,10.3313,10.3389,46200.0
2007-09-11 13:45:00,13.66,13.7,13.66,13.69,196400.0,10.3389,10.3692,10.3389,10.3616,196400.0
2007-09-11 13:50:00,13.69,13.7,13.69,13.69,141200.0,10.3616,10.3692,10.3616,10.3616,141200.0
2007-09-11 13:55:00,13.69,13.69,13.67,13.67,60400.0,10.3616,10.3616,10.3465,10.3465,60400.0
2007-09-11 14:00:00,13.67,13.7,13.67,13.7,127200.0,10.3465,10.3692,10.3465,10.3692,127200.0
2007-09-11 14:05:00,13.7,13.72,13.7,13.71,187600.0,10.3692,10.3843,10.3692,10.3767,187600.0
2007-09-11 14:10:00,13.71,13.72,13.71,13.72,99800.0,10.3767,10.3843,10.3767,10.3843,99800.0
2007-09-11 14:15:00,13.72,13.74,13.71,13.72,149800.0,10.3843,10.3994,10.3767,10.3843,149800.0
2007-09-11 14:20:00,13.72,13.72,13.7,13.7,143600.0,10.3843,10.3843,10.3692,10.3692,143600.0
2007-09-11 14:25:00,13.7,13.74,13.7,13.74,133000.0,10.3692,10.3994,10.3692,10.3994,133000.0
2007-09-11 14:30:00,13.73,13.74,13.72,13.72,111400.0,10.3919,10.3994,10.3843,10.3843,111400.0
2007-09-11 14:35:00,13.72,13.72,13.71,13.71,85200.0,10.3843,10.3843,10.3767,10.3767,85200.0
2007-09-11 14:40:00,13.71,13.72,13.71,13.71,40200.0,10.3767,10.3843,10.3767,10.3767,40200.0
2007-09-11 14:45:00,13.71,13.71,13.69,13.69,119200.0,10.3767,10.3767,10.3616,10.3616,119200.0
2007-09-11 14:50:00,13.69,13.7,13.67,13.68,68000.0,10.3616,10.3692,10.3465,10.354,68000.0
2007-09-11 14:55:00,13.68,13.7,13.68,13.7,95400.0,10.354,10.3692,10.354,10.3692,95400.0
2007-09-11 15:00:00,13.7,13.7,13.68,13.68,88800.0,10.3692,10.3692,10.354,10.354,88800.0
2007-09-11 15:05:00,13.68,13.7,13.68,13.7,85000.0,10.354,10.3692,10.354,10.3692,85000.0
2007-09-11 15:10:00,13.7,13.72,13.7,13.7,106200.0,10.3692,10.3843,10.3692,10.3692,106200.0
2007-09-11 15:15:00,13.7,13.71,13.7,13.7,76200.0,10.3692,10.3767,10.3692,10.3692,76200.0
2007-09-11 15:20:00,13.7,13.71,13.68,13.69,97600.0,10.3692,10.3767,10.354,10.3616,97600.0
2007-09-11 15:25:00,13.7,13.71,13.69,13.7,73600.0,10.3692,10.3767,10.3616,10.3692,73600.0
2007-09-11 15:30:00,13.69,13.71,13.68,13.69,126800.0,10.3616,10.3767,10.354,10.3616,126800.0
2007-09-11 15:35:00,13.69,13.69,13.65,13.66,122000.0,10.3616,10.3616,10.3313,10.3389,122000.0
2007-09-11 15:40:00,13.65,13.65,13.63,13.64,207000.0,10.3313,10.3313,10.3162,10.3238,207000.0
2007-09-11 15:45:00,13.64,13.64,13.63,13.63,287800.0,10.3238,10.3238,10.3162,10.3162,287800.0
2007-09-11 15:50:00,13.63,13.64,13.63,13.64,319200.0,10.3162,10.3238,10.3162,10.3238,319200.0
2007-09-11 15:55:00,13.63,13.68,13.63,13.68,593600.0,10.3162,10.354,10.3162,10.354,593600.0
2007-09-12 09:30:00,13.6,13.67,13.55,13.55,260800.0,10.2935,10.3465,10.2556,10.2556,260800.0
2007-09-12 09:35:00,13.55,13.61,13.54,13.59,224000.0,10.2556,10.3011,10.2481,10.2859,224000.0
2007-09-12 09:40:00,13.59,13.61,13.56,13.56,169000.0,10.2859,10.3011,10.2632,10.2632,169000.0
2007-09-12 09:45:00,13.56,13.57,13.55,13.57,195200.0,10.2632,10.2708,10.2556,10.2708,195200.0
2007-09-12 09:50:00,13.57,13.61,13.57,13.59,240400.0,10.2708,10.3011,10.2708,10.2859,240400.0
2007-09-12 09:55:00,13.6,13.65,13.59,13.65,198600.0,10.2935,10.3313,10.2859,10.3313,198600.0
2007-09-12 10:00:00,13.65,13.65,13.63,13.64,114000.0,10.3313,10.3313,10.3162,10.3238,114000.0
2007-09-12 10:05:00,13.64,13.67,13.63,13.63,112600.0,10.3238,10.3465,10.3162,10.3162,112600.0
2007-09-12 10:10:00,13.63,13.67,13.63,13.65,95000.0,10.3162,10.3465,10.3162,10.3313,95000.0
2007-09-12 10:15:00,13.65,13.65,13.63,13.64,95400.0,10.3313,10.3313,10.3162,10.3238,95400.0
2007-09-12 10:20:00,13.65,13.67,13.64,13.65,90000.0,10.3313,10.3465,10.3238,10.3313,90000.0
2007-09-12 10:25:00,13.65,13.67,13.65,13.65,109000.0,10.3313,10.3465,10.3313,10.3313,109000.0
2007-09-12 10:30:00,13.65,13.68,13.65,13.68,150200.0,10.3313,10.354,10.3313,10.354,150200.0
2007-09-12 10:35:00,13.68,13.7,13.68,13.7,99400.0,10.354,10.3692,10.354,10.3692,99400.0
2007-09-12 10:40:00,13.69,13.7,13.68,13.68,51200.0,10.3616,10.3692,10.354,10.354,51200.0
2007-09-12 10:45:00,13.67,13.68,13.63,13.63,72400.0,10.3465,10.354,10.3162,10.3162,72400.0
2007-09-12 10:50:00,13.63,13.64,13.61,13.61,138000.0,10.3162,10.3238,10.3011,10.3011,138000.0
2007-09-12 10:55:00,13.61,13.61,13.6,13.6,48000.0,10.3011,10.3011,10.2935,10.2935,48000.0
2007-09-12 11:00:00,13.6,13.62,13.6,13.61,102800.0,10.2935,10.3086,10.2935,10.3011,102800.0
2007-09-12 11:05:00,13.62,13.63,13.61,13.61,274600.0,10.3086,10.3162,10.3011,10.3011,274600.0
2007-09-12 11:10:00,13.61,13.62,13.61,13.62,42400.0,10.3011,10.3086,10.3011,10.3086,42400.0
2007-09-12 11:15:00,13.62,13.65,13.62,13.65,141000.0,10.3086,10.3313,10.3086,10.3313,141000.0
2007-09-12 11:20:00,13.65,13.68,13.65,13.67,107400.0,10.3313,10.354,10.3313,10.3465,107400.0
2007-09-12 11:25:00,13.68,13.68,13.65,13.65,84000.0,10.354,10.354,10.3313,10.3313,84000.0
2007-09-12 11:30:00,13.66,13.66,13.65,13.65,35600.0,10.3389,10.3389,10.3313,10.3313,35600.0
2007-09-12 11:35:00,13.65,13.65,13.63,13.65,37800.0,10.3313,10.3313,10.3162,10.3313,37800.0
2007-09-12 11:40:00,13.65,13.65,13.63,13.63,65200.0,10.3313,10.3313,10.3162,10.3162,65200.0
2007-09-12 11:45:00,13.64,13.64,13.63,13.63,37800.0,10.3238,10.3238,10.3162,10.3162,37800.0
2007-09-12 11:50:00,13.64,13.64,13.62,13.63,210400.0,10.3238,10.3238,10.3086,10.3162,210400.0
2007-09-12 11:55:00,13.63,13.64,13.63,13.64,78000.0,10.3162,10.3238,10.3162,10.3238,78000.0
2007-09-12 12:00:00,13.64,13.64,13.63,13.64,47400.0,10.3238,10.3238,10.3162,10.3238,47400.0
2007-09-12 12:05:00,13.64,13.65,13.64,13.65,49600.0,10.3238,10.3313,10.3238,10.3313,49600.0
2007-09-12 12:10:00,13.65,13.67,13.65,13.67,67600.0,10.3313,10.3465,10.3313,10.3465,67600.0
2007-09-12 12:15:00,13.67,13.67,13.65,13.65,150600.0,10.3465,10.3465,10.3313,10.3313,150600.0
2007-09-12 12:20:00,13.65,13.65,13.63,13.64,106200.0,10.3313,10.3313,10.3162,10.3238,106200.0
2007-09-12 12:25:00,13.64,13.65,13.63,13.63,129200.0,10.3238,10.3313,10.3162,10.3162,129200.0
2007-09-12 12:30:00,13.63,13.63,13.62,13.62,69200.0,10.3162,10.3162,10.3086,10.3086,69200.0
2007-09-12 12:35:00,13.62,13.63,13.61,13.61,83400.0,10.3086,10.3162,10.3011,10.3011,83400.0
2007-09-12 12:40:00,13.61,13.62,13.59,13.6,132000.0,10.3011,10.3086,10.2859,10.2935,132000.0
2007-09-12 12:45:00,13.6,13.61,13.6,13.6,65000.0,10.2935,10.3011,10.2935,10.2935,65000.0
2007-09-12 12:50:00,13.6,13.6,13.58,13.58,48000.0,10.2935,10.2935,10.2783,10.2783,48000.0
2007-09-12 12:55:00,13.58,13.59,13.58,13.59,60400.0,10.2783,10.2859,10.2783,10.2859,60400.0
2007-09-12 13:00:00,13.59,13.59,13.58,13.58,77600.0,10.2859,10.2859,10.2783,10.2783,77600.0
2007-09-12 13:05:00,13.58,13.58,13.58,13.58,90000.0,10.2783,10.2783,10.2783,10.2783,90000.0
2007-09-12 13:10:00,13.58,13.59,13.57,13.59,170600.0,10.2783,10.2859,10.2708,10.2859,170600.0
2007-09-12 13:15:00,13.58,13.59,13.58,13.58,86800.0,10.2783,10.2859,10.2783,10.2783,86800.0
2007-09-12 13:20:00,13.58,13.59,13.58,13.58,38800.0,10.2783,10.2859,10.2783,10.2783,38800.0
2007-09-12 13:25:00,13.58,13.59,13.58,13.58,62600.0,10.2783,10.2859,10.2783,10.2783,62600.0
2007-09-12 13:30:00,13.58,13.59,13.58,13.58,61600.0,10.2783,10.2859,10.2783,10.2783,61600.0
2007-09-12 13:35:00,13.58,13.61,13.58,13.61,129200.0,10.2783,10.3011,10.2783,10.3011,129200.0
2007-09-12 13:40:00,13.61,13.62,13.61,13.61,69000.0,10.3011,10.3086,10.3011,10.3011,69000.0
2007-09-12 13:45:00,13.61,13.62,13.61,13.62,81000.0,10.3011,10.3086,10.3011,10.3086,81000.0
2007-09-12 13:50:00,13.61,13.63,13.61,13.62,134200.0,10.3011,10.3162,10.3011,10.3086,134200.0
2007-09-12 13:55:00,13.63,13.63,13.62,13.62,29000.0,10.3162,10.3162,10.3086,10.3086,29000.0
2007-09-12 14:00:00,13.63,13.63,13.62,13.63,105600.0,10.3162,10.3162,10.3086,10.3162,105600.0
2007-09-12 14:05:00,13.63,13.65,13.63,13.65,69200.0,10.3162,10.3313,10.3162,10.3313,69200.0
2007-09-12 14:10:00,13.64,13.66,13.64,13.65,124600.0,10.3238,10.3389,10.3238,10.3313,124600.0
2007-09-12 14:15:00,13.65,13.66,13.63,13.63,78400.0,10.3313,10.3389,10.3162,10.3162,78400.0
2007-09-12 14:20:00,13.64,13.65,13.63,13.63,126600.0,10.3238,10.3313,10.3162,10.3162,126600.0
2007-09-12 14:25:00,13.63,13.64,13.62,13.63,63000.0,10.3162,10.3238,10.3086,10.3162,63000.0
2007-09-12 14:30:00,13.62,13.63,13.62,13.63,50600.0,10.3086,10.3162,10.3086,10.3162,50600.0
2007-09-12 14:35:00,13.63,13.65,13.63,13.64,102000.0,10.3162,10.3313,10.3162,10.3238,102000.0
2007-09-12 14:40:00,13.63,13.64,13.62,13.62,172200.0,10.3162,10.3238,10.3086,10.3086,172200.0
2007-09-12 14:45:00,13.62,13.63,13.62,13.62,96000.0,10.3086,10.3162,10.3086,10.3086,96000.0
2007-09-12 14:50:00,13.62,13.63,13.62,13.63,127600.0,10.3086,10.3162,10.3086,10.3162,127600.0
2007-09-12 14:55:00,13.63,13.64,13.63,13.63,115000.0,10.3162,10.3238,10.3162,10.3162,115000.0
2007-09-12 15:00:00,13.63,13.63,13.63,13.63,158800.0,10.3162,10.3162,10.3162,10.3162,158800.0
2007-09-12 15:05:00,13.63,13.65,13.63,13.63,214000.0,10.3162,10.3313,10.3162,10.3162,214000.0
2007-09-12 15:10:00,13.63,13.64,13.62,13.63,143200.0,10.3162,10.3238,10.3086,10.3162,143200.0
2007-09-12 15:15:00,13.63,13.63,13.61,13.62,84000.0,10.3162,10.3162,10.3011,10.3086,84000.0
2007-09-12 15:20:00,13.62,13.65,13.62,13.65,174000.0,10.3086,10.3313,10.3086,10.3313,174000.0
2007-09-12 15:25:00,13.65,13.65,13.62,13.63,148800.0,10.3313,10.3313,10.3086,10.3162,148800.0
2007-09-12 15:30:00,13.63,13.63,13.62,13.63,159600.0,10.3162,10.3162,10.3086,10.3162,159600.0
2007-09-12 15:35:00,13.63,13.64,13.63,13.63,204600.0,10.3162,10.3238,10.3162,10.3162,204600.0
2007-09-12 15:40:00,13.63,13.65,13.63,13.64,133800.0,10.3162,10.3313,10.3162,10.3238,133800.0
2007-09-12 15:45:00,13.64,13.65,13.64,13.65,187000.0,10.3238,10.3313,10.3238,10.3313,187000.0
2007-09-12 15:50:00,13.65,13.67,13.65,13.65,421000.0,10.3313,10.3465,10.3313,10.3313,421000.0
2007-09-12 15:55:00,13.65,13.67,13.65,13.67,448000.0,10.3313,10.3465,10.3313,10.3465,448000.0
2007-09-13 09:30:00,13.72,13.73,13.65,13.67,276200.0,10.3843,10.3919,10.3313,10.3465,276200.0
2007-09-13 09:35:00,13.67,13.71,13.67,13.68,90000.0,10.3465,10.3767,10.3465,10.354,90000.0
2007-09-13 09:40:00,13.68,13.69,13.63,13.63,102000.0,10.354,10.3616,10.3162,10.3162,102000.0
2007-09-13 09:45:00,13.63,13.63,13.62,13.63,77400.0,10.3162,10.3162,10.3086,10.3162,77400.0
2007-09-13 09:50:00,13.63,13.64,13.63,13.63,168800.0,10.3162,10.3238,10.3162,10.3162,168800.0
2007-09-13 09:55:00,13.63,13.65,13.63,13.64,115400.0,10.3162,10.3313,10.3162,10.3238,115400.0
2007-09-13 10:00:00,13.65,13.67,13.64,13.65,264600.0,10.3313,10.3465,10.3238,10.3313,264600.0
2007-09-13 10:05:00,13.65,13.69,13.65,13.67,159400.0,10.3313,10.3616,10.3313,10.3465,159400.0
2007-09-13 10:10:00,13.66,13.66,13.63,13.64,179000.0,10.3389,10.3389,10.3162,10.3238,179000.0
2007-09-13 10:15:00,13.64,13.65,13.63,13.63,169800.0,10.3238,10.3313,10.3162,10.3162,169800.0
2007-09-13 10:20:00,13.63,13.67,13.63,13.66,53000.0,10.3162,10.3465,10.3162,10.3389,53000.0
2007-09-13 10:25:00,13.66,13.69,13.66,13.69,75400.0,10.3389,10.3616,10.3389,10.3616,75400.0
2007-09-13 10:30:00,13.69,13.7,13.68,13.7,109600.0,10.3616,10.3692,10.354,10.3692,109600.0
2007-09-13 10:35:00,13.7,13.72,13.7,13.71,63800.0,10.3692,10.3843,10.3692,10.3767,63800.0
2007-09-13 10:40:00,13.72,13.72,13.7,13.7,39000.0,10.3843,10.3843,10.3692,10.3692,39000.0
2007-09-13 10:45:00,13.71,13.72,13.7,13.71,69200.0,10.3767,10.3843,10.3692,10.3767,69200.0
2007-09-13 10:50:00,13.71,13.72,13.7,13.72,165200.0,10.3767,10.3843,10.3692,10.3843,165200.0
2007-09-13 10:55:00,13.72,13.74,13.72,13.74,173400.0,10.3843,10.3994,10.3843,10.3994,173400.0
2007-09-13 11:00:00,13.74,13.74,13.72,13.72,162000.0,10.3994,10.3994,10.3843,10.3843,162000.0
2007-09-13 11:05:00,13.72,13.73,13.72,13.72,90600.0,10.3843,10.3919,10.3843,10.3843,90600.0
2007-09-13 11:10:00,13.73,13.74,13.72,13.74,78200.0,10.3919,10.3994,10.3843,10.3994,78200.0
2007-09-13 11:15:00,13.73,13.74,13.73,13.74,150200.0,10.3919,10.3994,10.3919,10.3994,150200.0
2007-09-13 11:20:00,13.74,13.75,13.73,13.74,75800.0,10.3994,10.407,10.3919,10.3994,75800.0
2007-09-13 11:25:00,13.74,13.74,13.74,13.74,21600.0,10.3994,10.3994,10.3994,10.3994,21600.0
2007-09-13 11:30:00,13.74,13.76,13.74,13.75,265400.0,10.3994,10.4146,10.3994,10.407,265400.0
2007-09-13 11:35:00,13.75,13.75,13.72,13.73,117400.0,10.407,10.407,10.3843,10.3919,117400.0
2007-09-13 11:40:00,13.73,13.73,13.72,13.72,44000.0,10.3919,10.3919,10.3843,10.3843,44000.0
2007-09-13 11:45:00,13.72,13.72,13.7,13.7,122600.0,10.3843,10.3843,10.3692,10.3692,122600.0
2007-09-13 11:50:00,13.7,13.71,13.69,13.71,47400.0,10.3692,10.3767,10.3616,10.3767,47400.0
2007-09-13 11:55:00,13.71,13.72,13.7,13.72,57000.0,10.3767,10.3843,10.3692,10.3843,57000.0
2007-09-13 12:00:00,13.72,13.72,13.71,13.72,32000.0,10.3843,10.3843,10.3767,10.3843,32000.0
2007-09-13 12:05:00,13.72,13.72,13.71,13.71,54400.0,10.3843,10.3843,10.3767,10.3767,54400.0
2007-09-13 12:10:00,13.71,13.71,13.7,13.7,55400.0,10.3767,10.3767,10.3692,10.3692,55400.0
2007-09-13 12:15:00,13.71,13.71,13.7,13.71,28600.0,10.3767,10.3767,10.3692,10.3767,28600.0
2007-09-13 12:20:00,13.71,13.72,13.7,13.72,74000.0,10.3767,10.3843,10.3692,10.3843,74000.0
2007-09-13 12:25:00,13.72,13.72,13.72,13.72,25000.0,10.3843,10.3843,10.3843,10.3843,25000.0
2007-09-13 12:30:00,13.72,13.72,13.72,13.72,18200.0,10.3843,10.3843,10.3843,10.3843,18200.0
2007-09-13 12:35:00,13.72,13.73,13.72,13.72,66600.0,10.3843,10.3919,10.3843,10.3843,66600.0
2007-09-13 12:40:00,13.71,13.72,13.71,13.72,38200.0,10.3767,10.3843,10.3767,10.3843,38200.0
2007-09-13 12:45:00,13.72,13.72,13.71,13.71,40800.0,10.3843,10.3843,10.3767,10.3767,40800.0
2007-09-13 12:50:00,13.71,13.72,13.71,13.71,31800.0,10.3767,10.3843,10.3767,10.3767,31800.0
2007-09-13 12:55:00,13.71,13.72,13.71,13.71,183000.0,10.3767,10.3843,10.3767,10.3767,183000.0
2007-09-13 13:00:00,13.71,13.72,13.71,13.71,85800.0,10.3767,10.3843,10.3767,10.3767,85800.0
2007-09-13 13:05:00,13.72,13.73,13.72,13.72,68200.0,10.3843,10.3919,10.3843,10.3843,68200.0
2007-09-13 13:10:00,13.72,13.74,13.72,13.73,36000.0,10.3843,10.3994,10.3843,10.3919,36000.0
2007-09-13 13:15:00,13.74,13.75,13.73,13.75,216400.0,10.3994,10.407,10.3919,10.407,216400.0
2007-09-13 13:20:00,13.75,13.76,13.74,13.75,125400.0,10.407,10.4146,10.3994,10.407,125400.0
2007-09-13 13:25:00,13.75,13.77,13.75,13.76,388800.0,10.407,10.4222,10.407,10.4146,388800.0
2007-09-13 13:30:00,13.77,13.8,13.76,13.8,299800.0,10.4222,10.4449,10.4146,10.4449,299800.0
2007-09-13 13:35:00,13.8,13.83,13.8,13.81,410000.0,10.4449,10.4676,10.4449,10.4524,410000.0
2007-09-13 13:40:00,13.81,13.81,13.79,13.8,143600.0,10.4524,10.4524,10.4373,10.4449,143600.0
2007-09-13 13:45:00,13.8,13.81,13.79,13.8,158200.0,10.4449,10.4524,10.4373,10.4449,158200.0
2007-09-13 13:50:00,13.8,13.81,13.79,13.81,76200.0,10.4449,10.4524,10.4373,10.4524,76200.0
2007-09-13 13:55:00,13.81,13.81,13.79,13.79,95000.0,10.4524,10.4524,10.4373,10.4373,95000.0
2007-09-13 14:00:00,13.8,13.81,13.79,13.81,80800.0,10.4449,10.4524,10.4373,10.4524,80800.0
2007-09-13 14:05:00,13.81,13.83,13.81,13.82,78800.0,10.4524,10.4676,10.4524,10.46,78800.0
2007-09-13 14:10:00,13.82,13.83,13.82,13.83,160400.0,10.46,10.4676,10.46,10.4676,160400.0
2007-09-13 14:15:00,13.82,13.83,13.81,13.81,127400.0,10.46,10.4676,10.4524,10.4524,127400.0
2007-09-13 14:20:00,13.81,13.82,13.81,13.82,116400.0,10.4524,10.46,10.4524,10.46,116400.0
2007-09-13 14:25:00,13.82,13.83,13.81,13.81,112200.0,10.46,10.4676,10.4524,10.4524,112200.0
2007-09-13 14:30:00,13.82,13.82,13.81,13.81,61400.0,10.46,10.46,10.4524,10.4524,61400.0
2007-09-13 14:35:00,13.81,13.81,13.79,13.8,330000.0,10.4524,10.4524,10.4373,10.4449,330000.0
2007-09-13 14:40:00,13.79,13.8,13.78,13.79,219600.0,10.4373,10.4449,10.4297,10.4373,219600.0
2007-09-13 14:45:00,13.79,13.82,13.79,13.81,106400.0,10.4373,10.46,10.4373,10.4524,106400.0
2007-09-13 14:50:00,13.81,13.82,13.81,13.81,50600.0,10.4524,10.46,10.4524,10.4524,50600.0
2007-09-13 14:55:00,13.82,13.83,13.81,13.81,176800.0,10.46,10.4676,10.4524,10.4524,176800.0
2007-09-13 15:00:00,13.82,13.85,13.81,13.85,212000.0,10.46,10.4827,10.4524,10.4827,212000.0
2007-09-13 15:05:00,13.85,13.85,13.84,13.84,150800.0,10.4827,10.4827,10.4751,10.4751,150800.0
2007-09-13 15:10:00,13.84,13.84,13.81,13.81,111000.0,10.4751,10.4751,10.4524,10.4524,111000.0
2007-09-13 15:15:00,13.81,13.83,13.8,13.8,399000.0,10.4524,10.4676,10.4449,10.4449,399000.0
2007-09-13 15:20:00,13.8,13.85,13.79,13.83,229200.0,10.4449,10.4827,10.4373,10.4676,229200.0
2007-09-13 15:25:00,13.83,13.84,13.8,13.8,175800.0,10.4676,10.4751,10.4449,10.4449,175800.0
2007-09-13 15:30:00,13.8,13.8,13.78,13.79,153800.0,10.4449,10.4449,10.4297,10.4373,153800.0
2007-09-13 15:35:00,13.79,13.81,13.78,13.79,199000.0,10.4373,10.4524,10.4297,10.4373,199000.0
2007-09-13 15:40:00,13.79,13.8,13.76,13.77,302800.0,10.4373,10.4449,10.4146,10.4222,302800.0
2007-09-13 15:45:00,13.77,13.77,13.74,13.74,526800.0,10.4222,10.4222,10.3994,10.3994,526800.0
2007-09-13 15:50:00,13.74,13.76,13.74,13.75,269200.0,10.3994,10.4146,10.3994,10.407,269200.0
2007-09-13 15:55:00,13.74,13.78,13.74,13.74,902200.0,10.3994,10.4297,10.3994,10.3994,902200.0
2007-09-14 09:30:00,13.65,13.68,13.63,13.68,355600.0,10.3313,10.354,10.3162,10.354,355600.0
2007-09-14 09:35:00,13.68,13.72,13.65,13.72,151000.0,10.354,10.3843,10.3313,10.3843,151000.0
2007-09-14 09:40:00,13.72,13.72,13.64,13.67,203800.0,10.3843,10.3843,10.3238,10.3465,203800.0
2007-09-14 09:45:00,13.67,13.67,13.65,13.65,101000.0,10.3465,10.3465,10.3313,10.3313,101000.0
2007-09-14 09:50:00,13.66,13.69,13.66,13.68,135600.0,10.3389,10.3616,10.3389,10.354,135600.0
2007-09-14 09:55:00,13.68,13.7,13.65,13.69,126400.0,10.354,10.3692,10.3313,10.3616,126400.0
2007-09-14 10:00:00,13.69,13.72,13.69,13.72,138400.0,10.3616,10.3843,10.3616,10.3843,138400.0
2007-09-14 10:05:00,13.72,13.77,13.72,13.77,83400.0,10.3843,10.4222,10.3843,10.4222,83400.0
2007-09-14 10:10:00,13.77,13.79,13.76,13.76,123400.0,10.4222,10.4373,10.4146,10.4146,123400.0
2007-09-14 10:15:00,13.76,13.77,13.73,13.76,199400.0,10.4146,10.4222,10.3919,10.4146,199400.0
2007-09-14 10:20:00,13.76,13.77,13.72,13.72,163000.0,10.4146,10.4222,10.3843,10.3843,163000.0
2007-09-14 10:25:00,13.72,13.74,13.71,13.72,83400.0,10.3843,10.3994,10.3767,10.3843,83400.0
2007-09-14 10:30:00,13.72,13.73,13.71,13.71,48200.0,10.3843,10.3919,10.3767,10.3767,48200.0
2007-09-14 10:35:00,13.71,13.72,13.7,13.7,94600.0,10.3767,10.3843,10.3692,10.3692,94600.0
2007-09-14 10:40:00,13.7,13.71,13.69,13.7,76600.0,10.3692,10.3767,10.3616,10.3692,76600.0
2007-09-14 10:45:00,13.69,13.72,13.68,13.7,219200.0,10.3616,10.3843,10.354,10.3692,219200.0
2007-09-14 10:50:00,13.7,13.7,13.65,13.65,195800.0,10.3692,10.3692,10.3313,10.3313,195800.0
2007-09-14 10:55:00,13.65,13.68,13.65,13.68,140200.0,10.3313,10.354,10.3313,10.354,140200.0
2007-09-14 11:00:00,13.68,13.71,13.67,13.71,159600.0,10.354,10.3767,10.3465,10.3767,159600.0
2007-09-14 11:05:00,13.71,13.71,13.7,13.7,68400.0,10.3767,10.3767,10.3692,10.3692,68400.0
2007-09-14 11:10:00,13.7,13.7,13.68,13.69,205600.0,10.3692,10.3692,10.354,10.3616,205600.0
2007-09-14 11:15:00,13.69,13.69,13.68,13.69,202400.0,10.3616,10.3616,10.354,10.3616,202400.0
2007-09-14 11:20:00,13.69,13.69,13.68,13.68,47200.0,10.3616,10.3616,10.354,10.354,47200.0
2007-09-14 11:25:00,13.68,13.69,13.68,13.69,89200.0,10.354,10.3616,10.354,10.3616,89200.0
2007-09-14 11:30:00,13.7,13.7,13.69,13.7,82800.0,10.3692,10.3692,10.3616,10.3692,82800.0
2007-09-14 11:35:00,13.7,13.71,13.7,13.71,86200.0,10.3692,10.3767,10.3692,10.3767,86200.0
2007-09-14 11:40:00,13.71,13.74,13.7,13.74,173800.0,10.3767,10.3994,10.3692,10.3994,173800.0
2007-09-14 11:45:00,13.74,13.78,13.74,13.78,254400.0,10.3994,10.4297,10.3994,10.4297,254400.0
2007-09-14 11:50:00,13.78,13.78,13.77,13.77,97000.0,10.4297,10.4297,10.4222,10.4222,97000.0
2007-09-14 11:55:00,13.77,13.78,13.77,13.78,142600.0,10.4222,10.4297,10.4222,10.4297,142600.0
2007-09-14 12:00:00,13.78,13.8,13.78,13.79,117000.0,10.4297,10.4449,10.4297,10.4373,117000.0
2007-09-14 12:05:00,13.78,13.79,13.77,13.78,142400.0,10.4297,10.4373,10.4222,10.4297,142400.0
2007-09-14 12:10:00,13.78,13.79,13.78,13.78,166400.0,10.4297,10.4373,10.4297,10.4297,166400.0
2007-09-14 12:15:00,13.78,13.78,13.77,13.78,155600.0,10.4297,10.4297,10.4222,10.4297,155600.0
2007-09-14 12:20:00,13.78,13.78,13.77,13.78,39800.0,10.4297,10.4297,10.4222,10.4297,39800.0
2007-09-14 12:25:00,13.78,13.79,13.77,13.79,97400.0,10.4297,10.4373,10.4222,10.4373,97400.0
2007-09-14 12:30:00,13.79,13.8,13.79,13.8,99600.0,10.4373,10.4449,10.4373,10.4449,99600.0
2007-09-14 12:35:00,13.8,13.8,13.8,13.8,77800.0,10.4449,10.4449,10.4449,10.4449,77800.0
2007-09-14 12:40:00,13.8,13.8,13.8,13.8,26400.0,10.4449,10.4449,10.4449,10.4449,26400.0
2007-09-14 12:45:00,13.8,13.81,13.8,13.8,95800.0,10.4449,10.4524,10.4449,10.4449,95800.0
2007-09-14 12:50:00,13.8,13.84,13.8,13.84,148200.0,10.4449,10.4751,10.4449,10.4751,148200.0
2007-09-14 12:55:00,13.84,13.85,13.83,13.83,231600.0,10.4751,10.4827,10.4676,10.4676,231600.0
2007-09-14 13:00:00,13.83,13.83,13.81,13.83,68800.0,10.4676,10.4676,10.4524,10.4676,68800.0
2007-09-14 13:05:00,13.83,13.83,13.81,13.81,84000.0,10.4676,10.4676,10.4524,10.4524,84000.0
2007-09-14 13:10:00,13.81,13.84,13.81,13.84,127800.0,10.4524,10.4751,10.4524,10.4751,127800.0
2007-09-14 13:15:00,13.84,13.84,13.83,13.84,83000.0,10.4751,10.4751,10.4676,10.4751,83000.0
2007-09-14 13:20:00,13.84,13.85,13.83,13.85,51800.0,10.4751,10.4827,10.4676,10.4827,51800.0
2007-09-14 13:25:00,13.85,13.85,13.85,13.85,71400.0,10.4827,10.4827,10.4827,10.4827,71400.0
2007-09-14 13:30:00,13.85,13.86,13.84,13.85,114000.0,10.4827,10.4903,10.4751,10.4827,114000.0
2007-09-14 13:35:00,13.86,13.86,13.85,13.86,111000.0,10.4903,10.4903,10.4827,10.4903,111000.0
2007-09-14 13:40:00,13.86,13.86,13.85,13.85,31200.0,10.4903,10.4903,10.4827,10.4827,31200.0
2007-09-14 13:45:00,13.86,13.86,13.84,13.85,161400.0,10.4903,10.4903,10.4751,10.4827,161400.0
2007-09-14 13:50:00,13.84,13.85,13.84,13.85,84800.0,10.4751,10.4827,10.4751,10.4827,84800.0
2007-09-14 13:55:00,13.85,13.86,13.85,13.86,239400.0,10.4827,10.4903,10.4827,10.4903,239400.0
2007-09-14 14:00:00,13.86,13.88,13.86,13.87,106800.0,10.4903,10.5054,10.4903,10.4978,106800.0
2007-09-14 14:05:00,13.88,13.88,13.87,13.88,95200.0,10.5054,10.5054,10.4978,10.5054,95200.0
2007-09-14 14:10:00,13.88,13.88,13.86,13.86,84800.0,10.5054,10.5054,10.4903,10.4903,84800.0
2007-09-14 14:15:00,13.86,13.86,13.85,13.86,87800.0,10.4903,10.4903,10.4827,10.4903,87800.0
2007-09-14 14:20:00,13.86,13.87,13.85,13.85,129800.0,10.4903,10.4978,10.4827,10.4827,129800.0
2007-09-14 14:25:00,13.85,13.87,13.84,13.86,88200.0,10.4827,10.4978,10.4751,10.4903,88200.0
2007-09-14 14:30:00,13.86,13.88,13.86,13.88,49200.0,10.4903,10.5054,10.4903,10.5054,49200.0
2007-09-14 14:35:00,13.88,13.88,13.86,13.86,39000.0,10.5054,10.5054,10.4903,10.4903,39000.0
2007-09-14 14:40:00,13.87,13.87,13.85,13.85,44400.0,10.4978,10.4978,10.4827,10.4827,44400.0
2007-09-14 14:45:00,13.85,13.86,13.84,13.85,53000.0,10.4827,10.4903,10.4751,10.4827,53000.0
2007-09-14 14:50:00,13.85,13.85,13.83,13.83,137200.0,10.4827,10.4827,10.4676,10.4676,137200.0
2007-09-14 14:55:00,13.83,13.84,13.81,13.84,110600.0,10.4676,10.4751,10.4524,10.4751,110600.0
2007-09-14 15:00:00,13.84,13.85,13.83,13.85,77400.0,10.4751,10.4827,10.4676,10.4827,77400.0
2007-09-14 15:05:00,13.85,13.85,13.84,13.85,59800.0,10.4827,10.4827,10.4751,10.4827,59800.0
2007-09-14 15:10:00,13.84,13.84,13.83,13.84,82000.0,10.4751,10.4751,10.4676,10.4751,82000.0
2007-09-14 15:15:00,13.84,13.85,13.84,13.84,98400.0,10.4751,10.4827,10.4751,10.4751,98400.0
2007-09-14 15:20:00,13.85,13.87,13.84,13.85,206400.0,10.4827,10.4978,10.4751,10.4827,206400.0
2007-09-14 15:25:00,13.86,13.87,13.86,13.86,199200.0,10.4903,10.4978,10.4903,10.4903,199200.0
2007-09-14 15:30:00,13.86,13.87,13.85,13.87,117400.0,10.4903,10.4978,10.4827,10.4978,117400.0
2007-09-14 15:35:00,13.87,13.88,13.87,13.87,200200.0,10.4978,10.5054,10.4978,10.4978,200200.0
2007-09-14 15:40:00,13.87,13.88,13.87,13.87,160400.0,10.4978,10.5054,10.4978,10.4978,160400.0
2007-09-14 15:45:00,13.87,13.88,13.87,13.87,151400.0,10.4978,10.5054,10.4978,10.4978,151400.0
2007-09-14 15:50:00,13.87,13.87,13.85,13.86,387000.0,10.4978,10.4978,10.4827,10.4903,387000.0
2007-09-14 15:55:00,13.86,13.86,13.82,13.82,860200.0,10.4903,10.4903,10.46,10.46,860200.0
2007-09-17 09:30:00,13.76,13.77,13.68,13.72,297600.0,10.4146,10.4222,10.354,10.3843,297600.0
2007-09-17 09:35:00,13.72,13.73,13.69,13.69,165800.0,10.3843,10.3919,10.3616,10.3616,165800.0
2007-09-17 09:40:00,13.69,13.71,13.69,13.71,107600.0,10.3616,10.3767,10.3616,10.3767,107600.0
2007-09-17 09:45:00,13.71,13.71,13.69,13.7,115800.0,10.3767,10.3767,10.3616,10.3692,115800.0
2007-09-17 09:50:00,13.7,13.7,13.65,13.66,282400.0,10.3692,10.3692,10.3313,10.3389,282400.0
2007-09-17 09:55:00,13.66,13.67,13.64,13.64,190800.0,10.3389,10.3465,10.3238,10.3238,190800.0
2007-09-17 10:00:00,13.64,13.65,13.63,13.65,127200.0,10.3238,10.3313,10.3162,10.3313,127200.0
2007-09-17 10:05:00,13.65,13.65,13.61,13.61,272000.0,10.3313,10.3313,10.3011,10.3011,272000.0
2007-09-17 10:10:00,13.6,13.61,13.59,13.6,269800.0,10.2935,10.3011,10.2859,10.2935,269800.0
2007-09-17 10:15:00,13.61,13.65,13.6,13.65,412800.0,10.3011,10.3313,10.2935,10.3313,412800.0
2007-09-17 10:20:00,13.65,13.68,13.64,13.65,259200.0,10.3313,10.354,10.3238,10.3313,259200.0
2007-09-17 10:25:00,13.65,13.65,13.59,13.59,372000.0,10.3313,10.3313,10.2859,10.2859,372000.0
2007-09-17 10:30:00,13.59,13.6,13.56,13.58,384800.0,10.2859,10.2935,10.2632,10.2783,384800.0
2007-09-17 10:35:00,13.57,13.6,13.56,13.58,244400.0,10.2708,10.2935,10.2632,10.2783,244400.0
2007-09-17 10:40:00,13.58,13.59,13.55,13.56,191400.0,10.2783,10.2859,10.2556,10.2632,191400.0
2007-09-17 10:45:00,13.57,13.57,13.53,13.54,426200.0,10.2708,10.2708,10.2405,10.2481,426200.0
2007-09-17 10:50:00,13.53,13.54,13.51,13.54,662200.0,10.2405,10.2481,10.2254,10.2481,662200.0
2007-09-17 10:55:00,13.54,13.55,13.53,13.54,176400.0,10.2481,10.2556,10.2405,10.2481,176400.0
2007-09-17 11:00:00,13.55,13.58,13.55,13.58,204000.0,10.2556,10.2783,10.2556,10.2783,204000.0
2007-09-17 11:05:00,13.58,13.58,13.58,13.58,84000.0,10.2783,10.2783,10.2783,10.2783,84000.0
2007-09-17 11:10:00,13.59,13.6,13.58,13.59,251600.0,10.2859,10.2935,10.2783,10.2859,251600.0
2007-09-17 11:15:00,13.59,13.6,13.59,13.59,203200.0,10.2859,10.2935,10.2859,10.2859,203200.0
2007-09-17 11:20:00,13.59,13.61,13.56,13.56,191600.0,10.2859,10.3011,10.2632,10.2632,191600.0
2007-09-17 11:25:00,13.56,13.56,13.53,13.53,159200.0,10.2632,10.2632,10.2405,10.2405,159200.0
2007-09-17 11:30:00,13.53,13.54,13.53,13.54,96000.0,10.2405,10.2481,10.2405,10.2481,96000.0
2007-09-17 11:35:00,13.54,13.55,13.54,13.54,67200.0,10.2481,10.2556,10.2481,10.2481,67200.0
2007-09-17 11:40:00,13.54,13.55,13.53,13.54,44000.0,10.2481,10.2556,10.2405,10.2481,44000.0
2007-09-17 11:45:00,13.54,13.54,13.54,13.54,46800.0,10.2481,10.2481,10.2481,10.2481,46800.0
2007-09-17 11:50:00,13.54,13.54,13.53,13.54,115400.0,10.2481,10.2481,10.2405,10.2481,115400.0
2007-09-17 11:55:00,13.54,13.56,13.53,13.56,68400.0,10.2481,10.2632,10.2405,10.2632,68400.0
2007-09-17 12:00:00,13.55,13.56,13.55,13.56,100000.0,10.2556,10.2632,10.2556,10.2632,100000.0
2007-09-17 12:05:00,13.56,13.56,13.54,13.54,84600.0,10.2632,10.2632,10.2481,10.2481,84600.0
2007-09-17 12:10:00,13.54,13.56,13.53,13.55,354000.0,10.2481,10.2632,10.2405,10.2556,354000.0
2007-09-17 12:15:00,13.55,13.55,13.54,13.54,104600.0,10.2556,10.2556,10.2481,10.2481,104600.0
2007-09-17 12:20:00,13.54,13.55,13.53,13.54,95200.0,10.2481,10.2556,10.2405,10.2481,95200.0
2007-09-17 12:25:00,13.53,13.54,13.53,13.53,98000.0,10.2405,10.2481,10.2405,10.2405,98000.0
2007-09-17 12:30:00,13.53,13.54,13.53,13.53,103600.0,10.2405,10.2481,10.2405,10.2405,103600.0
2007-09-17 12:35:00,13.54,13.55,13.53,13.55,225400.0,10.2481,10.2556,10.2405,10.2556,225400.0
2007-09-17 12:40:00,13.55,13.56,13.53,13.54,119200.0,10.2556,10.2632,10.2405,10.2481,119200.0
2007-09-17 12:45:00,13.54,13.58,13.54,13.58,387600.0,10.2481,10.2783,10.2481,10.2783,387600.0
2007-09-17 12:50:00,13.58,13.59,13.58,13.59,161800.0,10.2783,10.2859,10.2783,10.2859,161800.0
2007-09-17 12:55:00,13.59,13.63,13.59,13.62,233800.0,10.2859,10.3162,10.2859,10.3086,233800.0
2007-09-17 13:00:00,13.61,13.62,13.59,13.6,162200.0,10.3011,10.3086,10.2859,10.2935,162200.0
2007-09-17 13:05:00,13.6,13.62,13.6,13.61,131200.0,10.2935,10.3086,10.2935,10.3011,131200.0
2007-09-17 13:10:00,13.61,13.63,13.61,13.62,143200.0,10.3011,10.3162,10.3011,10.3086,143200.0
2007-09-17 13:15:00,13.62,13.62,13.62,13.62,82600.0,10.3086,10.3086,10.3086,10.3086,82600.0
2007-09-17 13:20:00,13.62,13.62,13.61,13.61,42400.0,10.3086,10.3086,10.3011,10.3011,42400.0
2007-09-17 13:25:00,13.61,13.62,13.61,13.62,42200.0,10.3011,10.3086,10.3011,10.3086,42200.0
2007-09-17 13:30:00,13.62,13.62,13.59,13.6,116800.0,10.3086,10.3086,10.2859,10.2935,116800.0
2007-09-17 13:35:00,13.59,13.59,13.58,13.59,50800.0,10.2859,10.2859,10.2783,10.2859,50800.0
2007-09-17 13:40:00,13.59,13.59,13.58,13.58,42800.0,10.2859,10.2859,10.2783,10.2783,42800.0
2007-09-17 13:45:00,13.58,13.6,13.58,13.6,69800.0,10.2783,10.2935,10.2783,10.2935,69800.0
2007-09-17 13:50:00,13.6,13.6,13.58,13.58,69200.0,10.2935,10.2935,10.2783,10.2783,69200.0
2007-09-17 13:55:00,13.58,13.58,13.56,13.56,169200.0,10.2783,10.2783,10.2632,10.2632,169200.0
2007-09-17 14:00:00,13.57,13.59,13.56,13.59,96200.0,10.2708,10.2859,10.2632,10.2859,96200.0
2007-09-17 14:05:00,13.58,13.59,13.58,13.58,74600.0,10.2783,10.2859,10.2783,10.2783,74600.0
2007-09-17 14:10:00,13.58,13.58,13.57,13.58,84800.0,10.2783,10.2783,10.2708,10.2783,84800.0
2007-09-17 14:15:00,13.58,13.58,13.56,13.56,107400.0,10.2783,10.2783,10.2632,10.2632,107400.0
2007-09-17 14:20:00,13.57,13.58,13.56,13.58,118200.0,10.2708,10.2783,10.2632,10.2783,118200.0
2007-09-17 14:25:00,13.58,13.6,13.58,13.6,61000.0,10.2783,10.2935,10.2783,10.2935,61000.0
2007-09-17 14:30:00,13.6,13.61,13.6,13.61,72400.0,10.2935,10.3011,10.2935,10.3011,72400.0
2007-09-17 14:35:00,13.61,13.61,13.6,13.6,59600.0,10.3011,10.3011,10.2935,10.2935,59600.0
2007-09-17 14:40:00,13.6,13.6,13.6,13.6,26000.0,10.2935,10.2935,10.2935,10.2935,26000.0
2007-09-17 14:45:00,13.6,13.6,13.58,13.59,152000.0,10.2935,10.2935,10.2783,10.2859,152000.0
2007-09-17 14:50:00,13.59,13.59,13.59,13.59,50600.0,10.2859,10.2859,10.2859,10.2859,50600.0
2007-09-17 14:55:00,13.59,13.6,13.59,13.59,96800.0,10.2859,10.2935,10.2859,10.2859,96800.0
2007-09-17 15:00:00,13.59,13.6,13.59,13.59,36200.0,10.2859,10.2935,10.2859,10.2859,36200.0
2007-09-17 15:05:00,13.6,13.6,13.59,13.6,42600.0,10.2935,10.2935,10.2859,10.2935,42600.0
2007-09-17 15:10:00,13.6,13.62,13.59,13.62,179800.0,10.2935,10.3086,10.2859,10.3086,179800.0
2007-09-17 15:15:00,13.62,13.66,13.62,13.66,200800.0,10.3086,10.3389,10.3086,10.3389,200800.0
2007-09-17 15:20:00,13.66,13.66,13.65,13.65,140000.0,10.3389,10.3389,10.3313,10.3313,140000.0
2007-09-17 15:25:00,13.65,13.65,13.65,13.65,185200.0,10.3313,10.3313,10.3313,10.3313,185200.0
2007-09-17 15:30:00,13.65,13.65,13.63,13.63,222800.0,10.3313,10.3313,10.3162,10.3162,222800.0
2007-09-17 15:35:00,13.63,13.64,13.63,13.64,270400.0,10.3162,10.3238,10.3162,10.3238,270400.0
2007-09-17 15:40:00,13.64,13.66,13.63,13.64,613000.0,10.3238,10.3389,10.3162,10.3238,613000.0
2007-09-17 15:45:00,13.64,13.65,13.63,13.63,392000.0,10.3238,10.3313,10.3162,10.3162,392000.0
2007-09-17 15:50:00,13.64,13.67,13.63,13.67,379800.0,10.3238,10.3465,10.3162,10.3465,379800.0
2007-09-17 15:55:00,13.66,13.67,13.64,13.64,472600.0,10.3389,10.3465,10.3238,10.3238,472600.0
2007-09-18 09:30:00,13.68,13.72,13.68,13.72,325200.0,10.354,10.3843,10.354,10.3843,325200.0
2007-09-18 09:35:00,13.72,13.72,13.68,13.69,128600.0,10.3843,10.3843,10.354,10.3616,128600.0
2007-09-18 09:40:00,13.69,13.69,13.65,13.67,65800.0,10.3616,10.3616,10.3313,10.3465,65800.0
2007-09-18 09:45:00,13.67,13.68,13.64,13.65,62800.0,10.3465,10.354,10.3238,10.3313,62800.0
2007-09-18 09:50:00,13.64,13.64,13.59,13.61,163000.0,10.3238,10.3238,10.2859,10.3011,163000.0
2007-09-18 09:55:00,13.61,13.63,13.6,13.63,154800.0,10.3011,10.3162,10.2935,10.3162,154800.0
2007-09-18 10:00:00,13.63,13.64,13.61,13.63,111000.0,10.3162,10.3238,10.3011,10.3162,111000.0
2007-09-18 10:05:00,13.63,13.65,13.63,13.64,158200.0,10.3162,10.3313,10.3162,10.3238,158200.0
2007-09-18 10:10:00,13.64,13.66,13.63,13.66,218800.0,10.3238,10.3389,10.3162,10.3389,218800.0
2007-09-18 10:15:00,13.65,13.66,13.65,13.65,87600.0,10.3313,10.3389,10.3313,10.3313,87600.0
2007-09-18 10:20:00,13.65,13.65,13.65,13.65,59600.0,10.3313,10.3313,10.3313,10.3313,59600.0
2007-09-18 10:25:00,13.65,13.7,13.65,13.69,117400.0,10.3313,10.3692,10.3313,10.3616,117400.0
2007-09-18 10:30:00,13.7,13.72,13.7,13.7,263400.0,10.3692,10.3843,10.3692,10.3692,263400.0
2007-09-18 10:35:00,13.7,13.7,13.68,13.68,40200.0,10.3692,10.3692,10.354,10.354,40200.0
2007-09-18 10:40:00,13.68,13.7,13.68,13.69,101000.0,10.354,10.3692,10.354,10.3616,101000.0
2007-09-18 10:45:00,13.69,13.69,13.68,13.69,64200.0,10.3616,10.3616,10.354,10.3616,64200.0
2007-09-18 10:50:00,13.69,13.69,13.68,13.69,43200.0,10.3616,10.3616,10.354,10.3616,43200.0
2007-09-18 10:55:00,13.69,13.69,13.67,13.68,78200.0,10.3616,10.3616,10.3465,10.354,78200.0
2007-09-18 11:00:00,13.68,13.71,13.66,13.71,172200.0,10.354,10.3767,10.3389,10.3767,172200.0
2007-09-18 11:05:00,13.71,13.72,13.71,13.71,98400.0,10.3767,10.3843,10.3767,10.3767,98400.0
2007-09-18 11:10:00,13.72,13.74,13.72,13.74,150200.0,10.3843,10.3994,10.3843,10.3994,150200.0
2007-09-18 11:15:00,13.74,13.75,13.74,13.75,129600.0,10.3994,10.407,10.3994,10.407,129600.0
2007-09-18 11:20:00,13.75,13.75,13.72,13.72,61600.0,10.407,10.407,10.3843,10.3843,61600.0
2007-09-18 11:25:00,13.72,13.74,13.71,13.71,109800.0,10.3843,10.3994,10.3767,10.3767,109800.0
2007-09-18 11:30:00,13.71,13.71,13.69,13.69,54600.0,10.3767,10.3767,10.3616,10.3616,54600.0
2007-09-18 11:35:00,13.69,13.69,13.68,13.69,79800.0,10.3616,10.3616,10.354,10.3616,79800.0
2007-09-18 11:40:00,13.68,13.68,13.67,13.68,49200.0,10.354,10.354,10.3465,10.354,49200.0
2007-09-18 11:45:00,13.67,13.69,13.67,13.69,92000.0,10.3465,10.3616,10.3465,10.3616,92000.0
2007-09-18 11:50:00,13.69,13.7,13.69,13.7,130400.0,10.3616,10.3692,10.3616,10.3692,130400.0
2007-09-18 11:55:00,13.7,13.71,13.7,13.7,94200.0,10.3692,10.3767,10.3692,10.3692,94200.0
2007-09-18 12:00:00,13.7,13.71,13.7,13.7,56000.0,10.3692,10.3767,10.3692,10.3692,56000.0
2007-09-18 12:05:00,13.7,13.7,13.69,13.69,66200.0,10.3692,10.3692,10.3616,10.3616,66200.0
2007-09-18 12:10:00,13.7,13.7,13.69,13.7,35800.0,10.3692,10.3692,10.3616,10.3692,35800.0
2007-09-18 12:15:00,13.69,13.69,13.68,13.68,92200.0,10.3616,10.3616,10.354,10.354,92200.0
2007-09-18 12:20:00,13.68,13.68,13.68,13.68,27200.0,10.354,10.354,10.354,10.354,27200.0
2007-09-18 12:25:00,13.68,13.68,13.68,13.68,20400.0,10.354,10.354,10.354,10.354,20400.0
2007-09-18 12:30:00,13.68,13.68,13.67,13.68,85000.0,10.354,10.354,10.3465,10.354,85000.0
2007-09-18 12:35:00,13.68,13.7,13.68,13.7,45800.0,10.354,10.3692,10.354,10.3692,45800.0
2007-09-18 12:40:00,13.7,13.7,13.69,13.69,25000.0,10.3692,10.3692,10.3616,10.3616,25000.0
2007-09-18 12:45:00,13.7,13.7,13.69,13.69,10800.0,10.3692,10.3692,10.3616,10.3616,10800.0
2007-09-18 12:50:00,13.69,13.7,13.69,13.69,17200.0,10.3616,10.3692,10.3616,10.3616,17200.0
2007-09-18 12:55:00,13.7,13.7,13.69,13.7,26600.0,10.3692,10.3692,10.3616,10.3692,26600.0
2007-09-18 13:00:00,13.69,13.7,13.69,13.69,11200.0,10.3616,10.3692,10.3616,10.3616,11200.0
2007-09-18 13:05:00,13.7,13.7,13.66,13.67,93000.0,10.3692,10.3692,10.3389,10.3465,93000.0
2007-09-18 13:10:00,13.66,13.67,13.65,13.65,57800.0,10.3389,10.3465,10.3313,10.3313,57800.0
2007-09-18 13:15:00,13.65,13.68,13.65,13.67,83600.0,10.3313,10.354,10.3313,10.3465,83600.0
2007-09-18 13:20:00,13.67,13.68,13.67,13.68,44000.0,10.3465,10.354,10.3465,10.354,44000.0
2007-09-18 13:25:00,13.68,13.68,13.67,13.68,17200.0,10.354,10.354,10.3465,10.354,17200.0
2007-09-18 13:30:00,13.68,13.68,13.68,13.68,40000.0,10.354,10.354,10.354,10.354,40000.0
2007-09-18 13:35:00,13.68,13.68,13.68,13.68,26400.0,10.354,10.354,10.354,10.354,26400.0
2007-09-18 13:40:00,13.68,13.7,13.68,13.68,92200.0,10.354,10.3692,10.354,10.354,92200.0
2007-09-18 13:45:00,13.68,13.7,13.68,13.7,161600.0,10.354,10.3692,10.354,10.3692,161600.0
2007-09-18 13:50:00,13.69,13.72,13.69,13.71,132400.0,10.3616,10.3843,10.3616,10.3767,132400.0
2007-09-18 13:55:00,13.71,13.72,13.7,13.71,65400.0,10.3767,10.3843,10.3692,10.3767,65400.0
2007-09-18 14:00:00,13.7,13.72,13.7,13.7,63400.0,10.3692,10.3843,10.3692,10.3692,63400.0
2007-09-18 14:05:00,13.7,13.7,13.69,13.69,89400.0,10.3692,10.3692,10.3616,10.3616,89400.0
2007-09-18 14:10:00,13.7,13.72,13.67,13.68,262600.0,10.3692,10.3843,10.3465,10.354,262600.0
2007-09-18 14:15:00,13.68,13.89,13.68,13.81,1052800.0,10.354,10.513,10.354,10.4524,1052800.0
2007-09-18 14:20:00,13.81,13.9,13.81,13.9,840800.0,10.4524,10.5205,10.4524,10.5205,840800.0
2007-09-18 14:25:00,13.9,13.9,13.88,13.89,482800.0,10.5205,10.5205,10.5054,10.513,482800.0
2007-09-18 14:30:00,13.89,13.93,13.88,13.92,361600.0,10.513,10.5433,10.5054,10.5357,361600.0
2007-09-18 14:35:00,13.92,13.97,13.91,13.97,524800.0,10.5357,10.5735,10.5281,10.5735,524800.0
2007-09-18 14:40:00,13.97,13.99,13.95,13.97,404000.0,10.5735,10.5887,10.5584,10.5735,404000.0
2007-09-18 14:45:00,13.97,13.97,13.95,13.96,253800.0,10.5735,10.5735,10.5584,10.566,253800.0
2007-09-18 14:50:00,13.95,13.96,13.93,13.94,314800.0,10.5584,10.566,10.5433,10.5508,314800.0
2007-09-18 14:55:00,13.93,13.94,13.9,13.92,299800.0,10.5433,10.5508,10.5205,10.5357,299800.0
2007-09-18 15:00:00,13.92,13.92,13.9,13.92,243800.0,10.5357,10.5357,10.5205,10.5357,243800.0
2007-09-18 15:05:00,13.92,13.94,13.91,13.93,222800.0,10.5357,10.5508,10.5281,10.5433,222800.0
2007-09-18 15:10:00,13.92,13.97,13.92,13.97,376600.0,10.5357,10.5735,10.5357,10.5735,376600.0
2007-09-18 15:15:00,13.97,13.97,13.95,13.96,314400.0,10.5735,10.5735,10.5584,10.566,314400.0
2007-09-18 15:20:00,13.96,13.96,13.93,13.93,358600.0,10.566,10.566,10.5433,10.5433,358600.0
2007-09-18 15:25:00,13.93,13.94,13.93,13.94,219200.0,10.5433,10.5508,10.5433,10.5508,219200.0
2007-09-18 15:30:00,13.95,13.96,13.94,13.95,380400.0,10.5584,10.566,10.5508,10.5584,380400.0
2007-09-18 15:35:00,13.95,13.97,13.95,13.96,259200.0,10.5584,10.5735,10.5584,10.566,259200.0
2007-09-18 15:40:00,13.96,13.97,13.94,13.95,693400.0,10.566,10.5735,10.5508,10.5584,693400.0
2007-09-18 15:45:00,13.94,13.95,13.91,13.92,675600.0,10.5508,10.5584,10.5281,10.5357,675600.0
2007-09-18 15:50:00,13.92,13.92,13.88,13.9,814800.0,10.5357,10.5357,10.5054,10.5205,814800.0
2007-09-18 15:55:00,13.9,13.97,13.88,13.92,1146400.0,10.5205,10.5735,10.5054,10.5357,1146400.0
2007-09-19 09:30:00,13.92,13.99,13.92,13.97,494000.0,10.5357,10.5887,10.5357,10.5735,494000.0
2007-09-19 09:35:00,13.97,13.99,13.96,13.96,359800.0,10.5735,10.5887,10.566,10.566,359800.0
2007-09-19 09:40:00,13.96,13.96,13.91,13.93,274600.0,10.566,10.566,10.5281,10.5433,274600.0
2007-09-19 09:45:00,13.93,13.96,13.9,13.91,204200.0,10.5433,10.566,10.5205,10.5281,204200.0
2007-09-19 09:50:00,13.91,13.91,13.87,13.88,207200.0,10.5281,10.5281,10.4978,10.5054,207200.0
2007-09-19 09:55:00,13.88,13.88,13.83,13.83,250800.0,10.5054,10.5054,10.4676,10.4676,250800.0
2007-09-19 10:00:00,13.83,13.88,13.83,13.87,154800.0,10.4676,10.5054,10.4676,10.4978,154800.0
2007-09-19 10:05:00,13.87,13.9,13.85,13.9,362400.0,10.4978,10.5205,10.4827,10.5205,362400.0
2007-09-19 10:10:00,13.9,13.92,13.88,13.9,369800.0,10.5205,10.5357,10.5054,10.5205,369800.0
2007-09-19 10:15:00,13.9,13.91,13.88,13.9,204600.0,10.5205,10.5281,10.5054,10.5205,204600.0
2007-09-19 10:20:00,13.9,13.92,13.88,13.88,409800.0,10.5205,10.5357,10.5054,10.5054,409800.0
2007-09-19 10:25:00,13.88,13.9,13.88,13.9,137800.0,10.5054,10.5205,10.5054,10.5205,137800.0
2007-09-19 10:30:00,13.9,13.92,13.88,13.91,248400.0,10.5205,10.5357,10.5054,10.5281,248400.0
2007-09-19 10:35:00,13.91,13.93,13.91,13.93,138800.0,10.5281,10.5433,10.5281,10.5433,138800.0
2007-09-19 10:40:00,13.93,13.95,13.93,13.95,121600.0,10.5433,10.5584,10.5433,10.5584,121600.0
2007-09-19 10:45:00,13.95,13.96,13.95,13.96,141800.0,10.5584,10.566,10.5584,10.566,141800.0
2007-09-19 10:50:00,13.96,13.99,13.96,13.99,303800.0,10.566,10.5887,10.566,10.5887,303800.0
2007-09-19 10:55:00,13.99,13.99,13.97,13.98,159200.0,10.5887,10.5887,10.5735,10.5811,159200.0
2007-09-19 11:00:00,13.98,13.99,13.97,13.97,194800.0,10.5811,10.5887,10.5735,10.5735,194800.0
2007-09-19 11:05:00,13.97,13.99,13.97,13.98,82000.0,10.5735,10.5887,10.5735,10.5811,82000.0
2007-09-19 11:10:00,13.99,13.99,13.97,13.99,290000.0,10.5887,10.5887,10.5735,10.5887,290000.0
2007-09-19 11:15:00,13.99,14.0,13.99,14.0,356600.0,10.5887,10.5962,10.5887,10.5962,356600.0
2007-09-19 11:20:00,13.99,14.0,13.99,14.0,427600.0,10.5887,10.5962,10.5887,10.5962,427600.0
2007-09-19 11:25:00,14.0,14.04,14.0,14.02,562000.0,10.5962,10.6265,10.5962,10.6114,562000.0
2007-09-19 11:30:00,14.02,14.03,14.01,14.02,350600.0,10.6114,10.6189,10.6038,10.6114,350600.0
2007-09-19 11:35:00,14.02,14.03,14.0,14.02,336600.0,10.6114,10.6189,10.5962,10.6114,336600.0
2007-09-19 11:40:00,14.02,14.05,14.01,14.02,705600.0,10.6114,10.6341,10.6038,10.6114,705600.0
2007-09-19 11:45:00,14.02,14.04,14.01,14.02,487600.0,10.6114,10.6265,10.6038,10.6114,487600.0
2007-09-19 11:50:00,14.02,14.04,14.02,14.04,206000.0,10.6114,10.6265,10.6114,10.6265,206000.0
2007-09-19 11:55:00,14.04,14.08,14.04,14.06,333800.0,10.6265,10.6568,10.6265,10.6416,333800.0
2007-09-19 12:00:00,14.06,14.07,14.06,14.07,120000.0,10.6416,10.6492,10.6416,10.6492,120000.0
2007-09-19 12:05:00,14.07,14.09,14.06,14.09,294800.0,10.6492,10.6644,10.6416,10.6644,294800.0
2007-09-19 12:10:00,14.09,14.09,14.08,14.08,103800.0,10.6644,10.6644,10.6568,10.6568,103800.0
2007-09-19 12:15:00,14.09,14.1,14.08,14.09,274200.0,10.6644,10.6719,10.6568,10.6644,274200.0
2007-09-19 12:20:00,14.1,14.1,14.06,14.06,157600.0,10.6719,10.6719,10.6416,10.6416,157600.0
2007-09-19 12:25:00,14.06,14.06,14.03,14.03,285000.0,10.6416,10.6416,10.6189,10.6189,285000.0
2007-09-19 12:30:00,14.03,14.04,14.01,14.01,218000.0,10.6189,10.6265,10.6038,10.6038,218000.0
2007-09-19 12:35:00,14.02,14.05,13.99,13.99,334800.0,10.6114,10.6341,10.5887,10.5887,334800.0
2007-09-19 12:40:00,13.99,13.99,13.98,13.99,111800.0,10.5887,10.5887,10.5811,10.5887,111800.0
2007-09-19 12:45:00,13.99,14.01,13.99,14.01,145600.0,10.5887,10.6038,10.5887,10.6038,145600.0
2007-09-19 12:50:00,14.01,14.02,14.01,14.01,135000.0,10.6038,10.6114,10.6038,10.6038,135000.0
2007-09-19 12:55:00,14.01,14.03,14.0,14.02,172800.0,10.6038,10.6189,10.5962,10.6114,172800.0
2007-09-19 13:00:00,14.02,14.02,14.0,14.0,116000.0,10.6114,10.6114,10.5962,10.5962,116000.0
2007-09-19 13:05:00,14.0,14.0,13.98,13.99,149800.0,10.5962,10.5962,10.5811,10.5887,149800.0
2007-09-19 13:10:00,13.99,14.0,13.99,13.99,110800.0,10.5887,10.5962,10.5887,10.5887,110800.0
2007-09-19 13:15:00,13.99,14.01,13.98,13.99,125000.0,10.5887,10.6038,10.5811,10.5887,125000.0
2007-09-19 13:20:00,13.99,14.0,13.97,13.97,121000.0,10.5887,10.5962,10.5735,10.5735,121000.0
2007-09-19 13:25:00,13.98,13.99,13.97,13.97,195400.0,10.5811,10.5887,10.5735,10.5735,195400.0
2007-09-19 13:30:00,13.97,13.97,13.93,13.96,340800.0,10.5735,10.5735,10.5433,10.566,340800.0
2007-09-19 13:35:00,13.96,13.97,13.95,13.96,187600.0,10.566,10.5735,10.5584,10.566,187600.0
2007-09-19 13:40:00,13.96,13.97,13.95,13.95,144800.0,10.566,10.5735,10.5584,10.5584,144800.0
2007-09-19 13:45:00,13.95,13.96,13.92,13.93,193600.0,10.5584,10.566,10.5357,10.5433,193600.0
2007-09-19 13:50:00,13.93,13.94,13.91,13.92,309200.0,10.5433,10.5508,10.5281,10.5357,309200.0
2007-09-19 13:55:00,13.91,13.93,13.9,13.91,134200.0,10.5281,10.5433,10.5205,10.5281,134200.0
2007-09-19 14:00:00,13.91,13.92,13.88,13.88,245400.0,10.5281,10.5357,10.5054,10.5054,245400.0
2007-09-19 14:05:00,13.88,13.89,13.85,13.86,241600.0,10.5054,10.513,10.4827,10.4903,241600.0
2007-09-19 14:10:00,13.86,13.87,13.84,13.85,140200.0,10.4903,10.4978,10.4751,10.4827,140200.0
2007-09-19 14:15:00,13.85,13.85,13.81,13.83,243000.0,10.4827,10.4827,10.4524,10.4676,243000.0
2007-09-19 14:20:00,13.84,13.84,13.81,13.83,114200.0,10.4751,10.4751,10.4524,10.4676,114200.0
2007-09-19 14:25:00,13.83,13.85,13.83,13.84,187800.0,10.4676,10.4827,10.4676,10.4751,187800.0
2007-09-19 14:30:00,13.83,13.86,13.83,13.84,164000.0,10.4676,10.4903,10.4676,10.4751,164000.0
2007-09-19 14:35:00,13.84,13.85,13.83,13.84,148000.0,10.4751,10.4827,10.4676,10.4751,148000.0
2007-09-19 14:40:00,13.84,13.84,13.82,13.83,110400.0,10.4751,10.4751,10.46,10.4676,110400.0
2007-09-19 14:45:00,13.82,13.84,13.81,13.82,200800.0,10.46,10.4751,10.4524,10.46,200800.0
2007-09-19 14:50:00,13.81,13.82,13.81,13.81,323200.0,10.4524,10.46,10.4524,10.4524,323200.0
2007-09-19 14:55:00,13.81,13.83,13.81,13.81,456200.0,10.4524,10.4676,10.4524,10.4524,456200.0
2007-09-19 15:00:00,13.81,13.81,13.81,13.81,87400.0,10.4524,10.4524,10.4524,10.4524,87400.0
2007-09-19 15:05:00,13.81,13.83,13.81,13.83,326000.0,10.4524,10.4676,10.4524,10.4676,326000.0
2007-09-19 15:10:00,13.82,13.84,13.82,13.84,133000.0,10.46,10.4751,10.46,10.4751,133000.0
2007-09-19 15:15:00,13.84,13.88,13.84,13.87,335400.0,10.4751,10.5054,10.4751,10.4978,335400.0
2007-09-19 15:20:00,13.88,13.89,13.87,13.89,169600.0,10.5054,10.513,10.4978,10.513,169600.0
2007-09-19 15:25:00,13.89,13.9,13.88,13.88,296800.0,10.513,10.5205,10.5054,10.5054,296800.0
2007-09-19 15:30:00,13.89,13.9,13.88,13.9,117200.0,10.513,10.5205,10.5054,10.5205,117200.0
2007-09-19 15:35:00,13.9,13.9,13.88,13.89,236000.0,10.5205,10.5205,10.5054,10.513,236000.0
2007-09-19 15:40:00,13.89,13.92,13.88,13.92,300400.0,10.513,10.5357,10.5054,10.5357,300400.0
2007-09-19 15:45:00,13.92,13.92,13.88,13.89,412200.0,10.5357,10.5357,10.5054,10.513,412200.0
2007-09-19 15:50:00,13.89,13.89,13.87,13.88,443200.0,10.513,10.513,10.4978,10.5054,443200.0
2007-09-19 15:55:00,13.88,13.89,13.87,13.88,554200.0,10.5054,10.513,10.4978,10.5054,554200.0
2007-09-20 09:30:00,13.81,13.97,13.8,13.93,391000.0,10.4524,10.5735,10.4449,10.5433,391000.0
2007-09-20 09:35:00,13.92,13.92,13.87,13.88,119200.0,10.5357,10.5357,10.4978,10.5054,119200.0
2007-09-20 09:40:00,13.88,13.88,13.81,13.84,209000.0,10.5054,10.5054,10.4524,10.4751,209000.0
2007-09-20 09:45:00,13.84,13.87,13.83,13.86,195400.0,10.4751,10.4978,10.4676,10.4903,195400.0
2007-09-20 09:50:00,13.86,13.88,13.82,13.83,180200.0,10.4903,10.5054,10.46,10.4676,180200.0
2007-09-20 09:55:00,13.83,13.84,13.82,13.83,135000.0,10.4676,10.4751,10.46,10.4676,135000.0
2007-09-20 10:00:00,13.83,13.84,13.81,13.83,195800.0,10.4676,10.4751,10.4524,10.4676,195800.0
2007-09-20 10:05:00,13.83,13.84,13.81,13.83,189200.0,10.4676,10.4751,10.4524,10.4676,189200.0
2007-09-20 10:10:00,13.83,13.83,13.8,13.8,174200.0,10.4676,10.4676,10.4449,10.4449,174200.0
2007-09-20 10:15:00,13.79,13.8,13.78,13.79,131200.0,10.4373,10.4449,10.4297,10.4373,131200.0
2007-09-20 10:20:00,13.79,13.82,13.79,13.81,146400.0,10.4373,10.46,10.4373,10.4524,146400.0
2007-09-20 10:25:00,13.81,13.81,13.78,13.78,241200.0,10.4524,10.4524,10.4297,10.4297,241200.0
2007-09-20 10:30:00,13.78,13.79,13.76,13.78,260800.0,10.4297,10.4373,10.4146,10.4297,260800.0
2007-09-20 10:35:00,13.78,13.8,13.77,13.79,148800.0,10.4297,10.4449,10.4222,10.4373,148800.0
2007-09-20 10:40:00,13.79,13.8,13.77,13.78,160000.0,10.4373,10.4449,10.4222,10.4297,160000.0
2007-09-20 10:45:00,13.78,13.78,13.76,13.77,175000.0,10.4297,10.4297,10.4146,10.4222,175000.0
2007-09-20 10:50:00,13.77,13.77,13.76,13.76,60600.0,10.4222,10.4222,10.4146,10.4146,60600.0
2007-09-20 10:55:00,13.76,13.77,13.76,13.76,69400.0,10.4146,10.4222,10.4146,10.4146,69400.0
2007-09-20 11:00:00,13.77,13.78,13.76,13.78,92800.0,10.4222,10.4297,10.4146,10.4297,92800.0
2007-09-20 11:05:00,13.78,13.8,13.78,13.8,225600.0,10.4297,10.4449,10.4297,10.4449,225600.0
2007-09-20 11:10:00,13.8,13.8,13.78,13.79,85600.0,10.4449,10.4449,10.4297,10.4373,85600.0
2007-09-20 11:15:00,13.78,13.81,13.78,13.81,412200.0,10.4297,10.4524,10.4297,10.4524,412200.0
2007-09-20 11:20:00,13.8,13.81,13.8,13.8,84800.0,10.4449,10.4524,10.4449,10.4449,84800.0
2007-09-20 11:25:00,13.8,13.81,13.79,13.8,93200.0,10.4449,10.4524,10.4373,10.4449,93200.0
2007-09-20 11:30:00,13.8,13.8,13.79,13.79,57400.0,10.4449,10.4449,10.4373,10.4373,57400.0
2007-09-20 11:35:00,13.79,13.8,13.79,13.79,81800.0,10.4373,10.4449,10.4373,10.4373,81800.0
2007-09-20 11:40:00,13.79,13.79,13.78,13.78,41600.0,10.4373,10.4373,10.4297,10.4297,41600.0
2007-09-20 11:45:00,13.79,13.79,13.78,13.78,74200.0,10.4373,10.4373,10.4297,10.4297,74200.0
2007-09-20 11:50:00,13.78,13.78,13.74,13.75,291000.0,10.4297,10.4297,10.3994,10.407,291000.0
2007-09-20 11:55:00,13.74,13.76,13.7,13.71,364600.0,10.3994,10.4146,10.3692,10.3767,364600.0
2007-09-20 12:00:00,13.71,13.74,13.71,13.73,177400.0,10.3767,10.3994,10.3767,10.3919,177400.0
2007-09-20 12:05:00,13.74,13.77,13.74,13.77,112600.0,10.3994,10.4222,10.3994,10.4222,112600.0
2007-09-20 12:10:00,13.77,13.77,13.77,13.77,93000.0,10.4222,10.4222,10.4222,10.4222,93000.0
2007-09-20 12:15:00,13.77,13.77,13.75,13.76,66600.0,10.4222,10.4222,10.407,10.4146,66600.0
2007-09-20 12:20:00,13.76,13.76,13.73,13.74,449200.0,10.4146,10.4146,10.3919,10.3994,449200.0
2007-09-20 12:25:00,13.74,13.74,13.71,13.71,189800.0,10.3994,10.3994,10.3767,10.3767,189800.0
2007-09-20 12:30:00,13.71,13.71,13.68,13.71,220400.0,10.3767,10.3767,10.354,10.3767,220400.0
2007-09-20 12:35:00,13.7,13.71,13.69,13.7,136000.0,10.3692,10.3767,10.3616,10.3692,136000.0
2007-09-20 12:40:00,13.69,13.71,13.69,13.7,126800.0,10.3616,10.3767,10.3616,10.3692,126800.0
2007-09-20 12:45:00,13.7,13.71,13.69,13.7,144400.0,10.3692,10.3767,10.3616,10.3692,144400.0
2007-09-20 12:50:00,13.7,13.72,13.69,13.7,258000.0,10.3692,10.3843,10.3616,10.3692,258000.0
2007-09-20 12:55:00,13.7,13.7,13.69,13.69,84600.0,10.3692,10.3692,10.3616,10.3616,84600.0
2007-09-20 13:00:00,13.69,13.71,13.69,13.7,157000.0,10.3616,10.3767,10.3616,10.3692,157000.0
2007-09-20 13:05:00,13.7,13.71,13.69,13.7,94200.0,10.3692,10.3767,10.3616,10.3692,94200.0
2007-09-20 13:10:00,13.69,13.71,13.69,13.71,242200.0,10.3616,10.3767,10.3616,10.3767,242200.0
2007-09-20 13:15:00,13.71,13.71,13.71,13.71,37200.0,10.3767,10.3767,10.3767,10.3767,37200.0
2007-09-20 13:20:00,13.71,13.71,13.7,13.7,171800.0,10.3767,10.3767,10.3692,10.3692,171800.0
2007-09-20 13:25:00,13.7,13.72,13.7,13.72,283200.0,10.3692,10.3843,10.3692,10.3843,283200.0
2007-09-20 13:30:00,13.72,13.72,13.72,13.72,48600.0,10.3843,10.3843,10.3843,10.3843,48600.0
2007-09-20 13:35:00,13.72,13.72,13.71,13.72,132600.0,10.3843,10.3843,10.3767,10.3843,132600.0
2007-09-20 13:40:00,13.72,13.72,13.72,13.72,54000.0,10.3843,10.3843,10.3843,10.3843,54000.0
2007-09-20 13:45:00,13.72,13.75,13.72,13.74,328400.0,10.3843,10.407,10.3843,10.3994,328400.0
2007-09-20 13:50:00,13.74,13.77,13.74,13.75,178000.0,10.3994,10.4222,10.3994,10.407,178000.0
2007-09-20 13:55:00,13.75,13.76,13.74,13.75,237600.0,10.407,10.4146,10.3994,10.407,237600.0
2007-09-20 14:00:00,13.76,13.76,13.73,13.73,212000.0,10.4146,10.4146,10.3919,10.3919,212000.0
2007-09-20 14:05:00,13.73,13.74,13.72,13.72,168200.0,10.3919,10.3994,10.3843,10.3843,168200.0
2007-09-20 14:10:00,13.72,13.74,13.72,13.74,168800.0,10.3843,10.3994,10.3843,10.3994,168800.0
2007-09-20 14:15:00,13.74,13.74,13.74,13.74,63000.0,10.3994,10.3994,10.3994,10.3994,63000.0
2007-09-20 14:20:00,13.74,13.74,13.73,13.73,93600.0,10.3994,10.3994,10.3919,10.3919,93600.0
2007-09-20 14:25:00,13.73,13.74,13.72,13.72,92400.0,10.3919,10.3994,10.3843,10.3843,92400.0
2007-09-20 14:30:00,13.72,13.74,13.72,13.72,302800.0,10.3843,10.3994,10.3843,10.3843,302800.0
2007-09-20 14:35:00,13.72,13.74,13.72,13.74,241600.0,10.3843,10.3994,10.3843,10.3994,241600.0
2007-09-20 14:40:00,13.73,13.76,13.73,13.74,348400.0,10.3919,10.4146,10.3919,10.3994,348400.0
2007-09-20 14:45:00,13.74,13.74,13.67,13.68,416400.0,10.3994,10.3994,10.3465,10.354,416400.0
2007-09-20 14:50:00,13.68,13.74,13.67,13.74,402600.0,10.354,10.3994,10.3465,10.3994,402600.0
2007-09-20 14:55:00,13.74,13.74,13.72,13.72,137800.0,10.3994,10.3994,10.3843,10.3843,137800.0
2007-09-20 15:00:00,13.72,13.72,13.7,13.71,116800.0,10.3843,10.3843,10.3692,10.3767,116800.0
2007-09-20 15:05:00,13.71,13.74,13.7,13.73,294000.0,10.3767,10.3994,10.3692,10.3919,294000.0
2007-09-20 15:10:00,13.73,13.75,13.72,13.74,357800.0,10.3919,10.407,10.3843,10.3994,357800.0
2007-09-20 15:15:00,13.75,13.75,13.72,13.74,258400.0,10.407,10.407,10.3843,10.3994,258400.0
2007-09-20 15:20:00,13.73,13.74,13.72,13.73,270600.0,10.3919,10.3994,10.3843,10.3919,270600.0
2007-09-20 15:25:00,13.73,13.73,13.72,13.72,192400.0,10.3919,10.3919,10.3843,10.3843,192400.0
2007-09-20 15:30:00,13.72,13.73,13.71,13.73,284600.0,10.3843,10.3919,10.3767,10.3919,284600.0
2007-09-20 15:35:00,13.73,13.73,13.72,13.72,162000.0,10.3919,10.3919,10.3843,10.3843,162000.0
2007-09-20 15:40:00,13.72,13.76,13.72,13.75,440600.0,10.3843,10.4146,10.3843,10.407,440600.0
2007-09-20 15:45:00,13.74,13.75,13.74,13.75,306400.0,10.3994,10.407,10.3994,10.407,306400.0
2007-09-20 15:50:00,13.75,13.77,13.74,13.74,734400.0,10.407,10.4222,10.3994,10.3994,734400.0
2007-09-20 15:55:00,13.74,13.76,13.73,13.73,942600.0,10.3994,10.4146,10.3919,10.3919,942600.0
2007-09-21 09:30:00,13.87,13.88,13.73,13.79,7520200.0,10.4978,10.5054,10.3919,10.4373,7520200.0
2007-09-21 09:35:00,13.79,13.83,13.77,13.82,96200.0,10.4373,10.4676,10.4222,10.46,96200.0
2007-09-21 09:40:00,13.83,13.87,13.82,13.84,261400.0,10.4676,10.4978,10.46,10.4751,261400.0
2007-09-21 09:45:00,13.84,13.86,13.83,13.84,179400.0,10.4751,10.4903,10.4676,10.4751,179400.0
2007-09-21 09:50:00,13.85,13.86,13.83,13.86,234800.0,10.4827,10.4903,10.4676,10.4903,234800.0
2007-09-21 09:55:00,13.86,13.88,13.84,13.86,168200.0,10.4903,10.5054,10.4751,10.4903,168200.0
2007-09-21 10:00:00,13.86,13.88,13.85,13.88,210400.0,10.4903,10.5054,10.4827,10.5054,210400.0
2007-09-21 10:05:00,13.88,13.93,13.87,13.92,418800.0,10.5054,10.5433,10.4978,10.5357,418800.0
2007-09-21 10:10:00,13.92,13.95,13.9,13.93,318600.0,10.5357,10.5584,10.5205,10.5433,318600.0
2007-09-21 10:15:00,13.93,13.94,13.91,13.94,103000.0,10.5433,10.5508,10.5281,10.5508,103000.0
2007-09-21 10:20:00,13.94,13.94,13.92,13.93,95000.0,10.5508,10.5508,10.5357,10.5433,95000.0
2007-09-21 10:25:00,13.93,13.94,13.9,13.9,245400.0,10.5433,10.5508,10.5205,10.5205,245400.0
2007-09-21 10:30:00,13.9,13.9,13.87,13.87,119000.0,10.5205,10.5205,10.4978,10.4978,119000.0
2007-09-21 10:35:00,13.86,13.86,13.85,13.86,118000.0,10.4903,10.4903,10.4827,10.4903,118000.0
2007-09-21 10:40:00,13.86,13.86,13.81,13.81,151200.0,10.4903,10.4903,10.4524,10.4524,151200.0
2007-09-21 10:45:00,13.81,13.85,13.81,13.85,162000.0,10.4524,10.4827,10.4524,10.4827,162000.0
2007-09-21 10:50:00,13.85,13.86,13.84,13.86,132800.0,10.4827,10.4903,10.4751,10.4903,132800.0
2007-09-21 10:55:00,13.87,13.89,13.86,13.86,170000.0,10.4978,10.513,10.4903,10.4903,170000.0
2007-09-21 11:00:00,13.86,13.88,13.86,13.86,196600.0,10.4903,10.5054,10.4903,10.4903,196600.0
2007-09-21 11:05:00,13.86,13.86,13.85,13.85,84400.0,10.4903,10.4903,10.4827,10.4827,84400.0
2007-09-21 11:10:00,13.85,13.86,13.85,13.85,73600.0,10.4827,10.4903,10.4827,10.4827,73600.0
2007-09-21 11:15:00,13.85,13.86,13.84,13.84,58600.0,10.4827,10.4903,10.4751,10.4751,58600.0
2007-09-21 11:20:00,13.84,13.85,13.84,13.84,115600.0,10.4751,10.4827,10.4751,10.4751,115600.0
2007-09-21 11:25:00,13.84,13.84,13.84,13.84,85200.0,10.4751,10.4751,10.4751,10.4751,85200.0
2007-09-21 11:30:00,13.84,13.87,13.84,13.87,132400.0,10.4751,10.4978,10.4751,10.4978,132400.0
2007-09-21 11:35:00,13.86,13.87,13.85,13.86,215200.0,10.4903,10.4978,10.4827,10.4903,215200.0
2007-09-21 11:40:00,13.86,13.86,13.85,13.86,91200.0,10.4903,10.4903,10.4827,10.4903,91200.0
2007-09-21 11:45:00,13.86,13.87,13.86,13.87,89800.0,10.4903,10.4978,10.4903,10.4978,89800.0
2007-09-21 11:50:00,13.87,13.89,13.86,13.88,110200.0,10.4978,10.513,10.4903,10.5054,110200.0
2007-09-21 11:55:00,13.88,13.9,13.88,13.9,134000.0,10.5054,10.5205,10.5054,10.5205,134000.0
2007-09-21 12:00:00,13.9,13.9,13.88,13.88,88200.0,10.5205,10.5205,10.5054,10.5054,88200.0
2007-09-21 12:05:00,13.88,13.9,13.88,13.9,182600.0,10.5054,10.5205,10.5054,10.5205,182600.0
2007-09-21 12:10:00,13.9,13.9,13.9,13.9,86200.0,10.5205,10.5205,10.5205,10.5205,86200.0
2007-09-21 12:15:00,13.9,13.9,13.87,13.87,120400.0,10.5205,10.5205,10.4978,10.4978,120400.0
2007-09-21 12:20:00,13.87,13.87,13.86,13.87,205200.0,10.4978,10.4978,10.4903,10.4978,205200.0
2007-09-21 12:25:00,13.87,13.88,13.87,13.88,48800.0,10.4978,10.5054,10.4978,10.5054,48800.0
2007-09-21 12:30:00,13.88,13.89,13.88,13.88,45000.0,10.5054,10.513,10.5054,10.5054,45000.0
2007-09-21 12:35:00,13.88,13.89,13.88,13.88,37400.0,10.5054,10.513,10.5054,10.5054,37400.0
2007-09-21 12:40:00,13.88,13.88,13.88,13.88,30200.0,10.5054,10.5054,10.5054,10.5054,30200.0
2007-09-21 12:45:00,13.88,13.89,13.88,13.88,40200.0,10.5054,10.513,10.5054,10.5054,40200.0
2007-09-21 12:50:00,13.89,13.89,13.88,13.88,56400.0,10.513,10.513,10.5054,10.5054,56400.0
2007-09-21 12:55:00,13.88,13.9,13.88,13.89,63200.0,10.5054,10.5205,10.5054,10.513,63200.0
2007-09-21 13:00:00,13.9,13.92,13.89,13.92,128200.0,10.5205,10.5357,10.513,10.5357,128200.0
2007-09-21 13:05:00,13.92,13.92,13.91,13.92,56000.0,10.5357,10.5357,10.5281,10.5357,56000.0
2007-09-21 13:10:00,13.92,13.92,13.9,13.9,106800.0,10.5357,10.5357,10.5205,10.5205,106800.0
2007-09-21 13:15:00,13.91,13.91,13.9,13.9,79600.0,10.5281,10.5281,10.5205,10.5205,79600.0
2007-09-21 13:20:00,13.9,13.9,13.9,13.9,70400.0,10.5205,10.5205,10.5205,10.5205,70400.0
2007-09-21 13:25:00,13.9,13.9,13.88,13.88,136000.0,10.5205,10.5205,10.5054,10.5054,136000.0
2007-09-21 13:30:00,13.88,13.92,13.88,13.92,170600.0,10.5054,10.5357,10.5054,10.5357,170600.0
2007-09-21 13:35:00,13.92,13.93,13.92,13.93,103800.0,10.5357,10.5433,10.5357,10.5433,103800.0
2007-09-21 13:40:00,13.93,13.93,13.9,13.93,159400.0,10.5433,10.5433,10.5205,10.5433,159400.0
2007-09-21 13:45:00,13.93,13.93,13.91,13.91,60000.0,10.5433,10.5433,10.5281,10.5281,60000.0
2007-09-21 13:50:00,13.91,13.91,13.9,13.9,176400.0,10.5281,10.5281,10.5205,10.5205,176400.0
2007-09-21 13:55:00,13.9,13.9,13.87,13.87,111600.0,10.5205,10.5205,10.4978,10.4978,111600.0
2007-09-21 14:00:00,13.87,13.88,13.87,13.87,119600.0,10.4978,10.5054,10.4978,10.4978,119600.0
2007-09-21 14:05:00,13.87,13.87,13.85,13.85,168600.0,10.4978,10.4978,10.4827,10.4827,168600.0
2007-09-21 14:10:00,13.86,13.86,13.84,13.85,173000.0,10.4903,10.4903,10.4751,10.4827,173000.0
2007-09-21 14:15:00,13.85,13.85,13.85,13.85,103400.0,10.4827,10.4827,10.4827,10.4827,103400.0
2007-09-21 14:20:00,13.85,13.85,13.85,13.85,53600.0,10.4827,10.4827,10.4827,10.4827,53600.0
2007-09-21 14:25:00,13.85,13.85,13.85,13.85,57400.0,10.4827,10.4827,10.4827,10.4827,57400.0
2007-09-21 14:30:00,13.85,13.85,13.85,13.85,92600.0,10.4827,10.4827,10.4827,10.4827,92600.0
2007-09-21 14:35:00,13.85,13.85,13.84,13.85,96000.0,10.4827,10.4827,10.4751,10.4827,96000.0
2007-09-21 14:40:00,13.84,13.85,13.81,13.81,385000.0,10.4751,10.4827,10.4524,10.4524,385000.0
2007-09-21 14:45:00,13.81,13.83,13.81,13.83,149600.0,10.4524,10.4676,10.4524,10.4676,149600.0
2007-09-21 14:50:00,13.83,13.83,13.83,13.83,85200.0,10.4676,10.4676,10.4676,10.4676,85200.0
2007-09-21 14:55:00,13.83,13.83,13.83,13.83,63200.0,10.4676,10.4676,10.4676,10.4676,63200.0
2007-09-21 15:00:00,13.82,13.84,13.81,13.84,186200.0,10.46,10.4751,10.4524,10.4751,186200.0
2007-09-21 15:05:00,13.84,13.84,13.83,13.83,141400.0,10.4751,10.4751,10.4676,10.4676,141400.0
2007-09-21 15:10:00,13.84,13.85,13.83,13.85,139000.0,10.4751,10.4827,10.4676,10.4827,139000.0
2007-09-21 15:15:00,13.85,13.85,13.83,13.84,355800.0,10.4827,10.4827,10.4676,10.4751,355800.0
2007-09-21 15:20:00,13.84,13.84,13.8,13.8,236000.0,10.4751,10.4751,10.4449,10.4449,236000.0
2007-09-21 15:25:00,13.81,13.81,13.8,13.81,504400.0,10.4524,10.4524,10.4449,10.4524,504400.0
2007-09-21 15:30:00,13.81,13.81,13.78,13.8,415000.0,10.4524,10.4524,10.4297,10.4449,415000.0
2007-09-21 15:35:00,13.8,13.8,13.76,13.78,728000.0,10.4449,10.4449,10.4146,10.4297,728000.0
2007-09-21 15:40:00,13.78,13.78,13.75,13.77,558200.0,10.4297,10.4297,10.407,10.4222,558200.0
2007-09-21 15:45:00,13.78,13.78,13.74,13.76,814200.0,10.4297,10.4297,10.3994,10.4146,814200.0
2007-09-21 15:50:00,13.76,13.76,13.74,13.76,703200.0,10.4146,10.4146,10.3994,10.4146,703200.0
2007-09-21 15:55:00,13.76,13.76,13.74,13.75,598600.0,10.4146,10.4146,10.3994,10.407,598600.0
2007-09-24 09:30:00,13.73,13.78,13.71,13.74,448200.0,10.3919,10.4297,10.3767,10.3994,448200.0
2007-09-24 09:35:00,13.74,13.76,13.68,13.7,382000.0,10.3994,10.4146,10.354,10.3692,382000.0
2007-09-24 09:40:00,13.7,13.72,13.65,13.65,844800.0,10.3692,10.3843,10.3313,10.3313,844800.0
2007-09-24 09:45:00,13.65,13.65,13.58,13.58,418600.0,10.3313,10.3313,10.2783,10.2783,418600.0
2007-09-24 09:50:00,13.59,13.59,13.53,13.56,464600.0,10.2859,10.2859,10.2405,10.2632,464600.0
2007-09-24 09:55:00,13.56,13.62,13.56,13.61,334600.0,10.2632,10.3086,10.2632,10.3011,334600.0
2007-09-24 10:00:00,13.61,13.61,13.56,13.57,242200.0,10.3011,10.3011,10.2632,10.2708,242200.0
2007-09-24 10:05:00,13.58,13.59,13.58,13.59,228800.0,10.2783,10.2859,10.2783,10.2859,228800.0
2007-09-24 10:10:00,13.59,13.6,13.56,13.57,308200.0,10.2859,10.2935,10.2632,10.2708,308200.0
2007-09-24 10:15:00,13.57,13.59,13.57,13.58,168200.0,10.2708,10.2859,10.2708,10.2783,168200.0
2007-09-24 10:20:00,13.58,13.62,13.57,13.61,355800.0,10.2783,10.3086,10.2708,10.3011,355800.0
2007-09-24 10:25:00,13.61,13.63,13.61,13.63,760200.0,10.3011,10.3162,10.3011,10.3162,760200.0
2007-09-24 10:30:00,13.63,13.67,13.63,13.67,232800.0,10.3162,10.3465,10.3162,10.3465,232800.0
2007-09-24 10:35:00,13.67,13.68,13.66,13.67,157400.0,10.3465,10.354,10.3389,10.3465,157400.0
2007-09-24 10:40:00,13.66,13.68,13.65,13.67,295600.0,10.3389,10.354,10.3313,10.3465,295600.0
2007-09-24 10:45:00,13.67,13.67,13.65,13.65,107200.0,10.3465,10.3465,10.3313,10.3313,107200.0
2007-09-24 10:50:00,13.65,13.68,13.65,13.65,225600.0,10.3313,10.354,10.3313,10.3313,225600.0
2007-09-24 10:55:00,13.66,13.68,13.65,13.68,169800.0,10.3389,10.354,10.3313,10.354,169800.0
2007-09-24 11:00:00,13.67,13.69,13.67,13.69,145400.0,10.3465,10.3616,10.3465,10.3616,145400.0
2007-09-24 11:05:00,13.69,13.72,13.69,13.69,260200.0,10.3616,10.3843,10.3616,10.3616,260200.0
2007-09-24 11:10:00,13.7,13.7,13.67,13.69,234000.0,10.3692,10.3692,10.3465,10.3616,234000.0
2007-09-24 11:15:00,13.69,13.7,13.69,13.7,59200.0,10.3616,10.3692,10.3616,10.3692,59200.0
2007-09-24 11:20:00,13.69,13.7,13.69,13.7,172800.0,10.3616,10.3692,10.3616,10.3692,172800.0
2007-09-24 11:25:00,13.7,13.7,13.68,13.69,159600.0,10.3692,10.3692,10.354,10.3616,159600.0
2007-09-24 11:30:00,13.68,13.71,13.68,13.71,106200.0,10.354,10.3767,10.354,10.3767,106200.0
2007-09-24 11:35:00,13.71,13.71,13.68,13.68,87800.0,10.3767,10.3767,10.354,10.354,87800.0
2007-09-24 11:40:00,13.68,13.68,13.65,13.65,99000.0,10.354,10.354,10.3313,10.3313,99000.0
2007-09-24 11:45:00,13.65,13.66,13.63,13.63,78200.0,10.3313,10.3389,10.3162,10.3162,78200.0
2007-09-24 11:50:00,13.63,13.64,13.63,13.63,69000.0,10.3162,10.3238,10.3162,10.3162,69000.0
2007-09-24 11:55:00,13.63,13.63,13.61,13.61,147000.0,10.3162,10.3162,10.3011,10.3011,147000.0
2007-09-24 12:00:00,13.61,13.61,13.6,13.6,148800.0,10.3011,10.3011,10.2935,10.2935,148800.0
2007-09-24 12:05:00,13.6,13.62,13.6,13.6,132000.0,10.2935,10.3086,10.2935,10.2935,132000.0
2007-09-24 12:10:00,13.61,13.61,13.6,13.6,118800.0,10.3011,10.3011,10.2935,10.2935,118800.0
2007-09-24 12:15:00,13.6,13.6,13.59,13.59,109600.0,10.2935,10.2935,10.2859,10.2859,109600.0
2007-09-24 12:20:00,13.59,13.6,13.59,13.59,74400.0,10.2859,10.2935,10.2859,10.2859,74400.0
2007-09-24 12:25:00,13.6,13.6,13.59,13.6,126200.0,10.2935,10.2935,10.2859,10.2935,126200.0
2007-09-24 12:30:00,13.6,13.6,13.59,13.59,131000.0,10.2935,10.2935,10.2859,10.2859,131000.0
2007-09-24 12:35:00,13.59,13.59,13.58,13.58,66800.0,10.2859,10.2859,10.2783,10.2783,66800.0
2007-09-24 12:40:00,13.58,13.58,13.58,13.58,115400.0,10.2783,10.2783,10.2783,10.2783,115400.0
2007-09-24 12:45:00,13.58,13.6,13.58,13.6,249600.0,10.2783,10.2935,10.2783,10.2935,249600.0
2007-09-24 12:50:00,13.6,13.6,13.58,13.58,160200.0,10.2935,10.2935,10.2783,10.2783,160200.0
2007-09-24 12:55:00,13.58,13.58,13.58,13.58,61400.0,10.2783,10.2783,10.2783,10.2783,61400.0
2007-09-24 13:00:00,13.58,13.6,13.58,13.59,99400.0,10.2783,10.2935,10.2783,10.2859,99400.0
2007-09-24 13:05:00,13.6,13.6,13.58,13.58,102400.0,10.2935,10.2935,10.2783,10.2783,102400.0
2007-09-24 13:10:00,13.58,13.59,13.58,13.58,99200.0,10.2783,10.2859,10.2783,10.2783,99200.0
2007-09-24 13:15:00,13.58,13.58,13.58,13.58,68200.0,10.2783,10.2783,10.2783,10.2783,68200.0
2007-09-24 13:20:00,13.58,13.58,13.58,13.58,144400.0,10.2783,10.2783,10.2783,10.2783,144400.0
2007-09-24 13:25:00,13.58,13.58,13.56,13.56,146400.0,10.2783,10.2783,10.2632,10.2632,146400.0
2007-09-24 13:30:00,13.56,13.56,13.54,13.54,272800.0,10.2632,10.2632,10.2481,10.2481,272800.0
2007-09-24 13:35:00,13.54,13.55,13.53,13.55,240600.0,10.2481,10.2556,10.2405,10.2556,240600.0
2007-09-24 13:40:00,13.55,13.55,13.52,13.52,484400.0,10.2556,10.2556,10.2329,10.2329,484400.0
2007-09-24 13:45:00,13.52,13.53,13.51,13.51,241200.0,10.2329,10.2405,10.2254,10.2254,241200.0
2007-09-24 13:50:00,13.51,13.53,13.51,13.53,169400.0,10.2254,10.2405,10.2254,10.2405,169400.0
2007-09-24 13:55:00,13.53,13.54,13.52,13.52,302800.0,10.2405,10.2481,10.2329,10.2329,302800.0
2007-09-24 14:00:00,13.53,13.55,13.52,13.54,205000.0,10.2405,10.2556,10.2329,10.2481,205000.0
2007-09-24 14:05:00,13.54,13.55,13.53,13.54,273000.0,10.2481,10.2556,10.2405,10.2481,273000.0
2007-09-24 14:10:00,13.54,13.55,13.54,13.54,165600.0,10.2481,10.2556,10.2481,10.2481,165600.0
2007-09-24 14:15:00,13.54,13.55,13.53,13.54,172600.0,10.2481,10.2556,10.2405,10.2481,172600.0
2007-09-24 14:20:00,13.54,13.54,13.53,13.54,203800.0,10.2481,10.2481,10.2405,10.2481,203800.0
2007-09-24 14:25:00,13.53,13.54,13.51,13.51,178000.0,10.2405,10.2481,10.2254,10.2254,178000.0
2007-09-24 14:30:00,13.52,13.52,13.48,13.49,273000.0,10.2329,10.2329,10.2027,10.2102,273000.0
2007-09-24 14:35:00,13.48,13.51,13.47,13.5,289400.0,10.2027,10.2254,10.1951,10.2178,289400.0
2007-09-24 14:40:00,13.5,13.51,13.49,13.49,106600.0,10.2178,10.2254,10.2102,10.2102,106600.0
2007-09-24 14:45:00,13.49,13.51,13.49,13.51,174200.0,10.2102,10.2254,10.2102,10.2254,174200.0
2007-09-24 14:50:00,13.51,13.52,13.51,13.51,78000.0,10.2254,10.2329,10.2254,10.2254,78000.0
2007-09-24 14:55:00,13.51,13.52,13.51,13.51,91400.0,10.2254,10.2329,10.2254,10.2254,91400.0
2007-09-24 15:00:00,13.51,13.52,13.5,13.5,310600.0,10.2254,10.2329,10.2178,10.2178,310600.0
2007-09-24 15:05:00,13.51,13.53,13.5,13.51,244000.0,10.2254,10.2405,10.2178,10.2254,244000.0
2007-09-24 15:10:00,13.51,13.51,13.49,13.49,200200.0,10.2254,10.2254,10.2102,10.2102,200200.0
2007-09-24 15:15:00,13.49,13.51,13.49,13.5,252800.0,10.2102,10.2254,10.2102,10.2178,252800.0
2007-09-24 15:20:00,13.5,13.53,13.5,13.53,184800.0,10.2178,10.2405,10.2178,10.2405,184800.0
2007-09-24 15:25:00,13.53,13.56,13.53,13.56,308600.0,10.2405,10.2632,10.2405,10.2632,308600.0
2007-09-24 15:30:00,13.56,13.56,13.54,13.54,276000.0,10.2632,10.2632,10.2481,10.2481,276000.0
2007-09-24 15:35:00,13.54,13.54,13.49,13.52,447400.0,10.2481,10.2481,10.2102,10.2329,447400.0
2007-09-24 15:40:00,13.52,13.54,13.51,13.52,441600.0,10.2329,10.2481,10.2254,10.2329,441600.0
2007-09-24 15:45:00,13.52,13.54,13.52,13.53,423800.0,10.2329,10.2481,10.2329,10.2405,423800.0
2007-09-24 15:50:00,13.53,13.56,13.53,13.55,1237800.0,10.2405,10.2632,10.2405,10.2556,1237800.0
2007-09-24 15:55:00,13.55,13.57,13.54,13.57,1066800.0,10.2556,10.2708,10.2481,10.2708,1066800.0
2007-09-25 09:30:00,13.49,13.54,13.45,13.46,484000.0,10.2102,10.2481,10.18,10.1875,484000.0
2007-09-25 09:35:00,13.46,13.46,13.42,13.46,272000.0,10.1875,10.1875,10.1572,10.1875,272000.0
2007-09-25 09:40:00,13.46,13.49,13.45,13.46,213800.0,10.1875,10.2102,10.18,10.1875,213800.0
2007-09-25 09:45:00,13.46,13.47,13.45,13.46,205800.0,10.1875,10.1951,10.18,10.1875,205800.0
2007-09-25 09:50:00,13.46,13.47,13.45,13.45,124200.0,10.1875,10.1951,10.18,10.18,124200.0
2007-09-25 09:55:00,13.44,13.46,13.42,13.44,236800.0,10.1724,10.1875,10.1572,10.1724,236800.0
2007-09-25 10:00:00,13.44,13.46,13.42,13.46,253000.0,10.1724,10.1875,10.1572,10.1875,253000.0
2007-09-25 10:05:00,13.46,13.5,13.45,13.49,268800.0,10.1875,10.2178,10.18,10.2102,268800.0
2007-09-25 10:10:00,13.49,13.54,13.49,13.52,156400.0,10.2102,10.2481,10.2102,10.2329,156400.0
2007-09-25 10:15:00,13.52,13.53,13.5,13.52,149000.0,10.2329,10.2405,10.2178,10.2329,149000.0
2007-09-25 10:20:00,13.51,13.53,13.5,13.5,108600.0,10.2254,10.2405,10.2178,10.2178,108600.0
2007-09-25 10:25:00,13.5,13.53,13.5,13.52,296400.0,10.2178,10.2405,10.2178,10.2329,296400.0
2007-09-25 10:30:00,13.52,13.54,13.51,13.53,107600.0,10.2329,10.2481,10.2254,10.2405,107600.0
2007-09-25 10:35:00,13.54,13.59,13.53,13.57,329600.0,10.2481,10.2859,10.2405,10.2708,329600.0
2007-09-25 10:40:00,13.58,13.58,13.56,13.58,218200.0,10.2783,10.2783,10.2632,10.2783,218200.0
2007-09-25 10:45:00,13.57,13.58,13.57,13.58,181000.0,10.2708,10.2783,10.2708,10.2783,181000.0
2007-09-25 10:50:00,13.58,13.59,13.56,13.56,196400.0,10.2783,10.2859,10.2632,10.2632,196400.0
2007-09-25 10:55:00,13.56,13.58,13.56,13.58,136600.0,10.2632,10.2783,10.2632,10.2783,136600.0
2007-09-25 11:00:00,13.57,13.59,13.56,13.58,277800.0,10.2708,10.2859,10.2632,10.2783,277800.0
2007-09-25 11:05:00,13.58,13.6,13.58,13.58,248600.0,10.2783,10.2935,10.2783,10.2783,248600.0
2007-09-25 11:10:00,13.58,13.59,13.58,13.58,162000.0,10.2783,10.2859,10.2783,10.2783,162000.0
2007-09-25 11:15:00,13.58,13.59,13.55,13.55,161600.0,10.2783,10.2859,10.2556,10.2556,161600.0
2007-09-25 11:20:00,13.55,13.56,13.53,13.53,128800.0,10.2556,10.2632,10.2405,10.2405,128800.0
2007-09-25 11:25:00,13.54,13.55,13.52,13.54,233400.0,10.2481,10.2556,10.2329,10.2481,233400.0
2007-09-25 11:30:00,13.54,13.54,13.52,13.52,147200.0,10.2481,10.2481,10.2329,10.2329,147200.0
2007-09-25 11:35:00,13.53,13.53,13.51,13.52,160400.0,10.2405,10.2405,10.2254,10.2329,160400.0
2007-09-25 11:40:00,13.52,13.52,13.5,13.5,123000.0,10.2329,10.2329,10.2178,10.2178,123000.0
2007-09-25 11:45:00,13.5,13.51,13.49,13.49,267400.0,10.2178,10.2254,10.2102,10.2102,267400.0
2007-09-25 11:50:00,13.49,13.49,13.47,13.47,358600.0,10.2102,10.2102,10.1951,10.1951,358600.0
2007-09-25 11:55:00,13.47,13.48,13.47,13.47,128200.0,10.1951,10.2027,10.1951,10.1951,128200.0
2007-09-25 12:00:00,13.47,13.48,13.45,13.47,335000.0,10.1951,10.2027,10.18,10.1951,335000.0
2007-09-25 12:05:00,13.47,13.48,13.47,13.47,254600.0,10.1951,10.2027,10.1951,10.1951,254600.0
2007-09-25 12:10:00,13.47,13.47,13.46,13.46,92200.0,10.1951,10.1951,10.1875,10.1875,92200.0
2007-09-25 12:15:00,13.47,13.47,13.46,13.47,122000.0,10.1951,10.1951,10.1875,10.1951,122000.0
2007-09-25 12:20:00,13.47,13.47,13.45,13.45,78000.0,10.1951,10.1951,10.18,10.18,78000.0
2007-09-25 12:25:00,13.46,13.46,13.45,13.45,156800.0,10.1875,10.1875,10.18,10.18,156800.0
2007-09-25 12:30:00,13.45,13.46,13.45,13.45,144400.0,10.18,10.1875,10.18,10.18,144400.0
2007-09-25 12:35:00,13.46,13.46,13.45,13.45,159200.0,10.1875,10.1875,10.18,10.18,159200.0
2007-09-25 12:40:00,13.45,13.45,13.43,13.44,121000.0,10.18,10.18,10.1648,10.1724,121000.0
2007-09-25 12:45:00,13.44,13.47,13.43,13.46,122000.0,10.1724,10.1951,10.1648,10.1875,122000.0
2007-09-25 12:50:00,13.47,13.47,13.46,13.47,33600.0,10.1951,10.1951,10.1875,10.1951,33600.0
2007-09-25 12:55:00,13.47,13.47,13.47,13.47,65600.0,10.1951,10.1951,10.1951,10.1951,65600.0
2007-09-25 13:00:00,13.47,13.47,13.47,13.47,75400.0,10.1951,10.1951,10.1951,10.1951,75400.0
2007-09-25 13:05:00,13.47,13.47,13.47,13.47,19200.0,10.1951,10.1951,10.1951,10.1951,19200.0
2007-09-25 13:10:00,13.47,13.47,13.47,13.47,47000.0,10.1951,10.1951,10.1951,10.1951,47000.0
2007-09-25 13:15:00,13.47,13.49,13.47,13.47,143200.0,10.1951,10.2102,10.1951,10.1951,143200.0
2007-09-25 13:20:00,13.47,13.47,13.47,13.47,98400.0,10.1951,10.1951,10.1951,10.1951,98400.0
2007-09-25 13:25:00,13.47,13.49,13.47,13.49,202400.0,10.1951,10.2102,10.1951,10.2102,202400.0
2007-09-25 13:30:00,13.49,13.49,13.47,13.49,475000.0,10.2102,10.2102,10.1951,10.2102,475000.0
2007-09-25 13:35:00,13.49,13.5,13.49,13.5,94200.0,10.2102,10.2178,10.2102,10.2178,94200.0
2007-09-25 13:40:00,13.49,13.5,13.47,13.48,91800.0,10.2102,10.2178,10.1951,10.2027,91800.0
2007-09-25 13:45:00,13.47,13.49,13.47,13.49,127800.0,10.1951,10.2102,10.1951,10.2102,127800.0
2007-09-25 13:50:00,13.49,13.49,13.49,13.49,55800.0,10.2102,10.2102,10.2102,10.2102,55800.0
2007-09-25 13:55:00,13.49,13.5,13.49,13.49,73200.0,10.2102,10.2178,10.2102,10.2102,73200.0
2007-09-25 14:00:00,13.5,13.51,13.49,13.49,79800.0,10.2178,10.2254,10.2102,10.2102,79800.0
2007-09-25 14:05:00,13.49,13.5,13.49,13.49,55800.0,10.2102,10.2178,10.2102,10.2102,55800.0
2007-09-25 14:10:00,13.49,13.51,13.49,13.51,53600.0,10.2102,10.2254,10.2102,10.2254,53600.0
2007-09-25 14:15:00,13.51,13.52,13.51,13.52,104000.0,10.2254,10.2329,10.2254,10.2329,104000.0
2007-09-25 14:20:00,13.52,13.52,13.51,13.51,203400.0,10.2329,10.2329,10.2254,10.2254,203400.0
2007-09-25 14:25:00,13.52,13.52,13.51,13.51,47800.0,10.2329,10.2329,10.2254,10.2254,47800.0
2007-09-25 14:30:00,13.51,13.52,13.51,13.51,61400.0,10.2254,10.2329,10.2254,10.2254,61400.0
2007-09-25 14:35:00,13.51,13.53,13.51,13.53,112600.0,10.2254,10.2405,10.2254,10.2405,112600.0
2007-09-25 14:40:00,13.53,13.53,13.52,13.53,71400.0,10.2405,10.2405,10.2329,10.2405,71400.0
2007-09-25 14:45:00,13.53,13.54,13.53,13.54,92600.0,10.2405,10.2481,10.2405,10.2481,92600.0
2007-09-25 14:50:00,13.53,13.54,13.53,13.54,41000.0,10.2405,10.2481,10.2405,10.2481,41000.0
2007-09-25 14:55:00,13.54,13.55,13.54,13.54,84200.0,10.2481,10.2556,10.2481,10.2481,84200.0
2007-09-25 15:00:00,13.54,13.55,13.54,13.55,135800.0,10.2481,10.2556,10.2481,10.2556,135800.0
2007-09-25 15:05:00,13.55,13.55,13.55,13.55,72400.0,10.2556,10.2556,10.2556,10.2556,72400.0
2007-09-25 15:10:00,13.55,13.55,13.55,13.55,139600.0,10.2556,10.2556,10.2556,10.2556,139600.0
2007-09-25 15:15:00,13.55,13.55,13.53,13.53,143600.0,10.2556,10.2556,10.2405,10.2405,143600.0
2007-09-25 15:20:00,13.53,13.53,13.53,13.53,68000.0,10.2405,10.2405,10.2405,10.2405,68000.0
2007-09-25 15:25:00,13.53,13.54,13.53,13.53,170000.0,10.2405,10.2481,10.2405,10.2405,170000.0
2007-09-25 15:30:00,13.53,13.53,13.53,13.53,50800.0,10.2405,10.2405,10.2405,10.2405,50800.0
2007-09-25 15:35:00,13.53,13.53,13.53,13.53,86600.0,10.2405,10.2405,10.2405,10.2405,86600.0
2007-09-25 15:40:00,13.53,13.54,13.52,13.54,226600.0,10.2405,10.2481,10.2329,10.2481,226600.0
2007-09-25 15:45:00,13.54,13.54,13.53,13.53,216800.0,10.2481,10.2481,10.2405,10.2405,216800.0
2007-09-25 15:50:00,13.53,13.54,13.53,13.53,325000.0,10.2405,10.2481,10.2405,10.2405,325000.0
2007-09-25 15:55:00,13.53,13.56,13.53,13.56,437000.0,10.2405,10.2632,10.2405,10.2632,437000.0
2007-09-26 09:30:00,13.58,13.6,13.49,13.49,299600.0,10.2783,10.2935,10.2102,10.2102,299600.0
2007-09-26 09:35:00,13.49,13.52,13.47,13.49,180200.0,10.2102,10.2329,10.1951,10.2102,180200.0
2007-09-26 09:40:00,13.49,13.5,13.44,13.44,303400.0,10.2102,10.2178,10.1724,10.1724,303400.0
2007-09-26 09:45:00,13.44,13.47,13.43,13.46,153600.0,10.1724,10.1951,10.1648,10.1875,153600.0
2007-09-26 09:50:00,13.46,13.51,13.46,13.5,212000.0,10.1875,10.2254,10.1875,10.2178,212000.0
2007-09-26 09:55:00,13.5,13.53,13.49,13.52,178200.0,10.2178,10.2405,10.2102,10.2329,178200.0
2007-09-26 10:00:00,13.52,13.53,13.48,13.5,107800.0,10.2329,10.2405,10.2027,10.2178,107800.0
2007-09-26 10:05:00,13.5,13.5,13.47,13.48,104000.0,10.2178,10.2178,10.1951,10.2027,104000.0
2007-09-26 10:10:00,13.47,13.51,13.47,13.49,111000.0,10.1951,10.2254,10.1951,10.2102,111000.0
2007-09-26 10:15:00,13.49,13.51,13.49,13.51,86400.0,10.2102,10.2254,10.2102,10.2254,86400.0
2007-09-26 10:20:00,13.51,13.53,13.51,13.52,145200.0,10.2254,10.2405,10.2254,10.2329,145200.0
2007-09-26 10:25:00,13.53,13.54,13.52,13.53,44800.0,10.2405,10.2481,10.2329,10.2405,44800.0
2007-09-26 10:30:00,13.53,13.55,13.53,13.54,92000.0,10.2405,10.2556,10.2405,10.2481,92000.0
2007-09-26 10:35:00,13.54,13.55,13.53,13.55,107400.0,10.2481,10.2556,10.2405,10.2556,107400.0
2007-09-26 10:40:00,13.55,13.56,13.54,13.54,158800.0,10.2556,10.2632,10.2481,10.2481,158800.0
2007-09-26 10:45:00,13.55,13.55,13.53,13.53,165000.0,10.2556,10.2556,10.2405,10.2405,165000.0
2007-09-26 10:50:00,13.54,13.54,13.53,13.54,44600.0,10.2481,10.2481,10.2405,10.2481,44600.0
2007-09-26 10:55:00,13.54,13.58,13.54,13.57,265000.0,10.2481,10.2783,10.2481,10.2708,265000.0
2007-09-26 11:00:00,13.57,13.65,13.57,13.64,382400.0,10.2708,10.3313,10.2708,10.3238,382400.0
2007-09-26 11:05:00,13.64,13.64,13.63,13.63,297000.0,10.3238,10.3238,10.3162,10.3162,297000.0
2007-09-26 11:10:00,13.63,13.68,13.63,13.67,344800.0,10.3162,10.354,10.3162,10.3465,344800.0
2007-09-26 11:15:00,13.67,13.67,13.66,13.67,135600.0,10.3465,10.3465,10.3389,10.3465,135600.0
2007-09-26 11:20:00,13.67,13.68,13.65,13.67,157800.0,10.3465,10.354,10.3313,10.3465,157800.0
2007-09-26 11:25:00,13.67,13.67,13.66,13.67,71800.0,10.3465,10.3465,10.3389,10.3465,71800.0
2007-09-26 11:30:00,13.67,13.69,13.65,13.69,118800.0,10.3465,10.3616,10.3313,10.3616,118800.0
2007-09-26 11:35:00,13.69,13.69,13.66,13.66,104000.0,10.3616,10.3616,10.3389,10.3389,104000.0
2007-09-26 11:40:00,13.66,13.68,13.66,13.68,110600.0,10.3389,10.354,10.3389,10.354,110600.0
2007-09-26 11:45:00,13.68,13.7,13.67,13.68,260200.0,10.354,10.3692,10.3465,10.354,260200.0
2007-09-26 11:50:00,13.68,13.71,13.68,13.71,261800.0,10.354,10.3767,10.354,10.3767,261800.0
2007-09-26 11:55:00,13.71,13.71,13.7,13.7,137600.0,10.3767,10.3767,10.3692,10.3692,137600.0
2007-09-26 12:00:00,13.71,13.72,13.7,13.72,81600.0,10.3767,10.3843,10.3692,10.3843,81600.0
2007-09-26 12:05:00,13.72,13.73,13.7,13.72,1109800.0,10.3843,10.3919,10.3692,10.3843,1109800.0
2007-09-26 12:10:00,13.72,13.75,13.72,13.74,397800.0,10.3843,10.407,10.3843,10.3994,397800.0
2007-09-26 12:15:00,13.74,13.75,13.74,13.74,163800.0,10.3994,10.407,10.3994,10.3994,163800.0
2007-09-26 12:20:00,13.74,13.74,13.74,13.74,157400.0,10.3994,10.3994,10.3994,10.3994,157400.0
2007-09-26 12:25:00,13.74,13.74,13.74,13.74,87200.0,10.3994,10.3994,10.3994,10.3994,87200.0
2007-09-26 12:30:00,13.74,13.74,13.74,13.74,123200.0,10.3994,10.3994,10.3994,10.3994,123200.0
2007-09-26 12:35:00,13.74,13.75,13.74,13.75,105200.0,10.3994,10.407,10.3994,10.407,105200.0
2007-09-26 12:40:00,13.74,13.76,13.74,13.74,239200.0,10.3994,10.4146,10.3994,10.3994,239200.0
2007-09-26 12:45:00,13.74,13.75,13.74,13.74,131400.0,10.3994,10.407,10.3994,10.3994,131400.0
2007-09-26 12:50:00,13.75,13.75,13.74,13.75,126200.0,10.407,10.407,10.3994,10.407,126200.0
2007-09-26 12:55:00,13.75,13.75,13.74,13.74,85400.0,10.407,10.407,10.3994,10.3994,85400.0
2007-09-26 13:00:00,13.74,13.74,13.74,13.74,37600.0,10.3994,10.3994,10.3994,10.3994,37600.0
2007-09-26 13:05:00,13.74,13.74,13.74,13.74,97200.0,10.3994,10.3994,10.3994,10.3994,97200.0
2007-09-26 13:10:00,13.74,13.76,13.74,13.75,200400.0,10.3994,10.4146,10.3994,10.407,200400.0
2007-09-26 13:15:00,13.76,13.78,13.75,13.78,218200.0,10.4146,10.4297,10.407,10.4297,218200.0
2007-09-26 13:20:00,13.78,13.79,13.77,13.78,190000.0,10.4297,10.4373,10.4222,10.4297,190000.0
2007-09-26 13:25:00,13.78,13.78,13.77,13.78,199200.0,10.4297,10.4297,10.4222,10.4297,199200.0
2007-09-26 13:30:00,13.78,13.78,13.78,13.78,144200.0,10.4297,10.4297,10.4297,10.4297,144200.0
2007-09-26 13:35:00,13.78,13.8,13.78,13.8,335600.0,10.4297,10.4449,10.4297,10.4449,335600.0
2007-09-26 13:40:00,13.8,13.81,13.79,13.8,328000.0,10.4449,10.4524,10.4373,10.4449,328000.0
2007-09-26 13:45:00,13.8,13.81,13.79,13.79,273400.0,10.4449,10.4524,10.4373,10.4373,273400.0
2007-09-26 13:50:00,13.79,13.81,13.79,13.8,129000.0,10.4373,10.4524,10.4373,10.4449,129000.0
2007-09-26 13:55:00,13.8,13.8,13.78,13.78,166600.0,10.4449,10.4449,10.4297,10.4297,166600.0
2007-09-26 14:00:00,13.78,13.78,13.77,13.77,71800.0,10.4297,10.4297,10.4222,10.4222,71800.0
2007-09-26 14:05:00,13.77,13.8,13.77,13.8,151200.0,10.4222,10.4449,10.4222,10.4449,151200.0
2007-09-26 14:10:00,13.8,13.8,13.78,13.78,108800.0,10.4449,10.4449,10.4297,10.4297,108800.0
2007-09-26 14:15:00,13.79,13.8,13.78,13.8,84000.0,10.4373,10.4449,10.4297,10.4449,84000.0
2007-09-26 14:20:00,13.8,13.81,13.79,13.79,329800.0,10.4449,10.4524,10.4373,10.4373,329800.0
2007-09-26 14:25:00,13.79,13.79,13.77,13.78,149200.0,10.4373,10.4373,10.4222,10.4297,149200.0
2007-09-26 14:30:00,13.77,13.79,13.77,13.78,159600.0,10.4222,10.4373,10.4222,10.4297,159600.0
2007-09-26 14:35:00,13.77,13.78,13.76,13.77,99200.0,10.4222,10.4297,10.4146,10.4222,99200.0
2007-09-26 14:40:00,13.77,13.77,13.72,13.74,798000.0,10.4222,10.4222,10.3843,10.3994,798000.0
2007-09-26 14:45:00,13.72,13.76,13.72,13.75,256600.0,10.3843,10.4146,10.3843,10.407,256600.0
2007-09-26 14:50:00,13.76,13.77,13.75,13.75,128600.0,10.4146,10.4222,10.407,10.407,128600.0
2007-09-26 14:55:00,13.76,13.78,13.76,13.78,285200.0,10.4146,10.4297,10.4146,10.4297,285200.0
2007-09-26 15:00:00,13.78,13.81,13.78,13.8,297400.0,10.4297,10.4524,10.4297,10.4449,297400.0
2007-09-26 15:05:00,13.8,13.83,13.8,13.83,248200.0,10.4449,10.4676,10.4449,10.4676,248200.0
2007-09-26 15:10:00,13.83,13.85,13.83,13.85,434200.0,10.4676,10.4827,10.4676,10.4827,434200.0
2007-09-26 15:15:00,13.85,13.87,13.85,13.87,288600.0,10.4827,10.4978,10.4827,10.4978,288600.0
2007-09-26 15:20:00,13.87,13.9,13.86,13.88,981600.0,10.4978,10.5205,10.4903,10.5054,981600.0
2007-09-26 15:25:00,13.88,13.91,13.87,13.91,588600.0,10.5054,10.5281,10.4978,10.5281,588600.0
2007-09-26 15:30:00,13.91,13.91,13.87,13.88,550800.0,10.5281,10.5281,10.4978,10.5054,550800.0
2007-09-26 15:35:00,13.88,13.88,13.86,13.87,394200.0,10.5054,10.5054,10.4903,10.4978,394200.0
2007-09-26 15:40:00,13.87,13.87,13.85,13.85,400200.0,10.4978,10.4978,10.4827,10.4827,400200.0
2007-09-26 15:45:00,13.85,13.86,13.83,13.83,707000.0,10.4827,10.4903,10.4676,10.4676,707000.0
2007-09-26 15:50:00,13.83,13.86,13.81,13.86,1544400.0,10.4676,10.4903,10.4524,10.4903,1544400.0
2007-09-26 15:55:00,13.86,13.87,13.83,13.85,1318400.0,10.4903,10.4978,10.4676,10.4827,1318400.0
2007-09-27 09:30:00,13.49,13.55,13.47,13.5,1522400.0,10.2102,10.2556,10.1951,10.2178,1522400.0
2007-09-27 09:35:00,13.5,13.54,13.49,13.5,1180200.0,10.2178,10.2481,10.2102,10.2178,1180200.0
2007-09-27 09:40:00,13.5,13.52,13.49,13.5,516600.0,10.2178,10.2329,10.2102,10.2178,516600.0
2007-09-27 09:45:00,13.51,13.51,13.49,13.49,725200.0,10.2254,10.2254,10.2102,10.2102,725200.0
2007-09-27 09:50:00,13.49,13.58,13.49,13.54,1012400.0,10.2102,10.2783,10.2102,10.2481,1012400.0
2007-09-27 09:55:00,13.54,13.55,13.5,13.51,388400.0,10.2481,10.2556,10.2178,10.2254,388400.0
2007-09-27 10:00:00,13.51,13.56,13.51,13.51,865200.0,10.2254,10.2632,10.2254,10.2254,865200.0
2007-09-27 10:05:00,13.51,13.52,13.47,13.5,1149800.0,10.2254,10.2329,10.1951,10.2178,1149800.0
2007-09-27 10:10:00,13.5,13.51,13.47,13.48,1092800.0,10.2178,10.2254,10.1951,10.2027,1092800.0
2007-09-27 10:15:00,13.48,13.51,13.47,13.5,852200.0,10.2027,10.2254,10.1951,10.2178,852200.0
2007-09-27 10:20:00,13.5,13.52,13.5,13.51,546600.0,10.2178,10.2329,10.2178,10.2254,546600.0
2007-09-27 10:25:00,13.51,13.52,13.49,13.49,815200.0,10.2254,10.2329,10.2102,10.2102,815200.0
2007-09-27 10:30:00,13.5,13.5,13.47,13.49,768200.0,10.2178,10.2178,10.1951,10.2102,768200.0
2007-09-27 10:35:00,13.49,13.5,13.49,13.49,532400.0,10.2102,10.2178,10.2102,10.2102,532400.0
2007-09-27 10:40:00,13.49,13.51,13.49,13.5,741600.0,10.2102,10.2254,10.2102,10.2178,741600.0
2007-09-27 10:45:00,13.49,13.51,13.49,13.51,477400.0,10.2102,10.2254,10.2102,10.2254,477400.0
2007-09-27 10:50:00,13.51,13.53,13.5,13.51,381200.0,10.2254,10.2405,10.2178,10.2254,381200.0
2007-09-27 10:55:00,13.51,13.53,13.48,13.5,1063200.0,10.2254,10.2405,10.2027,10.2178,1063200.0
2007-09-27 11:00:00,13.5,13.51,13.49,13.49,271800.0,10.2178,10.2254,10.2102,10.2102,271800.0
2007-09-27 11:05:00,13.49,13.5,13.47,13.5,480400.0,10.2102,10.2178,10.1951,10.2178,480400.0
2007-09-27 11:10:00,13.49,13.51,13.49,13.49,347400.0,10.2102,10.2254,10.2102,10.2102,347400.0
2007-09-27 11:15:00,13.5,13.5,13.49,13.49,474400.0,10.2178,10.2178,10.2102,10.2102,474400.0
2007-09-27 11:20:00,13.49,13.49,13.46,13.46,515200.0,10.2102,10.2102,10.1875,10.1875,515200.0
2007-09-27 11:25:00,13.46,13.47,13.46,13.46,457200.0,10.1875,10.1951,10.1875,10.1875,457200.0
2007-09-27 11:30:00,13.46,13.47,13.45,13.45,449800.0,10.1875,10.1951,10.18,10.18,449800.0
2007-09-27 11:35:00,13.46,13.49,13.44,13.47,667600.0,10.1875,10.2102,10.1724,10.1951,667600.0
2007-09-27 11:40:00,13.47,13.48,13.46,13.47,192600.0,10.1951,10.2027,10.1875,10.1951,192600.0
2007-09-27 11:45:00,13.47,13.52,13.47,13.49,870200.0,10.1951,10.2329,10.1951,10.2102,870200.0
2007-09-27 11:50:00,13.5,13.51,13.49,13.49,319200.0,10.2178,10.2254,10.2102,10.2102,319200.0
2007-09-27 11:55:00,13.49,13.5,13.47,13.5,498800.0,10.2102,10.2178,10.1951,10.2178,498800.0
2007-09-27 12:00:00,13.5,13.53,13.49,13.52,426200.0,10.2178,10.2405,10.2102,10.2329,426200.0
2007-09-27 12:05:00,13.52,13.52,13.49,13.49,448000.0,10.2329,10.2329,10.2102,10.2102,448000.0
2007-09-27 12:10:00,13.49,13.49,13.49,13.49,106200.0,10.2102,10.2102,10.2102,10.2102,106200.0
2007-09-27 12:15:00,13.49,13.49,13.47,13.49,295600.0,10.2102,10.2102,10.1951,10.2102,295600.0
2007-09-27 12:20:00,13.49,13.49,13.48,13.49,168000.0,10.2102,10.2102,10.2027,10.2102,168000.0
2007-09-27 12:25:00,13.48,13.49,13.47,13.47,161000.0,10.2027,10.2102,10.1951,10.1951,161000.0
2007-09-27 12:30:00,13.47,13.49,13.46,13.47,346000.0,10.1951,10.2102,10.1875,10.1951,346000.0
2007-09-27 12:35:00,13.48,13.49,13.45,13.45,494400.0,10.2027,10.2102,10.18,10.18,494400.0
2007-09-27 12:40:00,13.45,13.47,13.45,13.46,224600.0,10.18,10.1951,10.18,10.1875,224600.0
2007-09-27 12:45:00,13.46,13.46,13.45,13.45,345000.0,10.1875,10.1875,10.18,10.18,345000.0
2007-09-27 12:50:00,13.45,13.45,13.43,13.44,896800.0,10.18,10.18,10.1648,10.1724,896800.0
2007-09-27 12:55:00,13.45,13.45,13.44,13.44,265400.0,10.18,10.18,10.1724,10.1724,265400.0
2007-09-27 13:00:00,13.44,13.44,13.4,13.4,778600.0,10.1724,10.1724,10.1421,10.1421,778600.0
2007-09-27 13:05:00,13.4,13.4,13.38,13.4,658400.0,10.1421,10.1421,10.127,10.1421,658400.0
2007-09-27 13:10:00,13.4,13.4,13.38,13.4,626800.0,10.1421,10.1421,10.127,10.1421,626800.0
2007-09-27 13:15:00,13.4,13.41,13.39,13.39,357200.0,10.1421,10.1497,10.1345,10.1345,357200.0
2007-09-27 13:20:00,13.38,13.4,13.38,13.4,452200.0,10.127,10.1421,10.127,10.1421,452200.0
2007-09-27 13:25:00,13.39,13.42,13.38,13.42,478600.0,10.1345,10.1572,10.127,10.1572,478600.0
2007-09-27 13:30:00,13.42,13.42,13.4,13.4,555200.0,10.1572,10.1572,10.1421,10.1421,555200.0
2007-09-27 13:35:00,13.4,13.42,13.4,13.4,392400.0,10.1421,10.1572,10.1421,10.1421,392400.0
2007-09-27 13:40:00,13.4,13.4,13.38,13.39,348200.0,10.1421,10.1421,10.127,10.1345,348200.0
2007-09-27 13:45:00,13.39,13.4,13.38,13.39,485000.0,10.1345,10.1421,10.127,10.1345,485000.0
2007-09-27 13:50:00,13.38,13.4,13.35,13.39,420200.0,10.127,10.1421,10.1043,10.1345,420200.0
2007-09-27 13:55:00,13.39,13.4,13.38,13.38,589800.0,10.1345,10.1421,10.127,10.127,589800.0
2007-09-27 14:00:00,13.38,13.38,13.36,13.36,764800.0,10.127,10.127,10.1118,10.1118,764800.0
2007-09-27 14:05:00,13.36,13.38,13.36,13.37,488200.0,10.1118,10.127,10.1118,10.1194,488200.0
2007-09-27 14:10:00,13.37,13.38,13.36,13.37,267200.0,10.1194,10.127,10.1118,10.1194,267200.0
2007-09-27 14:15:00,13.36,13.37,13.31,13.33,977800.0,10.1118,10.1194,10.074,10.0891,977800.0
2007-09-27 14:20:00,13.33,13.35,13.33,13.34,379600.0,10.0891,10.1043,10.0891,10.0967,379600.0
2007-09-27 14:25:00,13.34,13.35,13.33,13.33,569800.0,10.0967,10.1043,10.0891,10.0891,569800.0
2007-09-27 14:30:00,13.33,13.33,13.31,13.31,862200.0,10.0891,10.0891,10.074,10.074,862200.0
2007-09-27 14:35:00,13.31,13.33,13.3,13.31,900800.0,10.074,10.0891,10.0664,10.074,900800.0
2007-09-27 14:40:00,13.31,13.31,13.3,13.3,428400.0,10.074,10.074,10.0664,10.0664,428400.0
2007-09-27 14:45:00,13.3,13.31,13.28,13.3,1577800.0,10.0664,10.074,10.0513,10.0664,1577800.0
2007-09-27 14:50:00,13.3,13.3,13.28,13.28,446600.0,10.0664,10.0664,10.0513,10.0513,446600.0
2007-09-27 14:55:00,13.28,13.3,13.28,13.29,577400.0,10.0513,10.0664,10.0513,10.0589,577400.0
2007-09-27 15:00:00,13.28,13.29,13.27,13.27,722600.0,10.0513,10.0589,10.0437,10.0437,722600.0
2007-09-27 15:05:00,13.28,13.3,13.27,13.3,761800.0,10.0513,10.0664,10.0437,10.0664,761800.0
2007-09-27 15:10:00,13.3,13.34,13.3,13.33,967400.0,10.0664,10.0967,10.0664,10.0891,967400.0
2007-09-27 15:15:00,13.33,13.34,13.3,13.31,1110600.0,10.0891,10.0967,10.0664,10.074,1110600.0
2007-09-27 15:20:00,13.31,13.33,13.3,13.33,759600.0,10.074,10.0891,10.0664,10.0891,759600.0
2007-09-27 15:25:00,13.33,13.37,13.32,13.37,1290400.0,10.0891,10.1194,10.0816,10.1194,1290400.0
2007-09-27 15:30:00,13.36,13.4,13.36,13.4,1810600.0,10.1118,10.1421,10.1118,10.1421,1810600.0
2007-09-27 15:35:00,13.4,13.43,13.4,13.4,1375000.0,10.1421,10.1648,10.1421,10.1421,1375000.0
2007-09-27 15:40:00,13.41,13.43,13.4,13.43,758200.0,10.1497,10.1648,10.1421,10.1648,758200.0
2007-09-27 15:45:00,13.43,13.47,13.42,13.47,1608600.0,10.1648,10.1951,10.1572,10.1951,1608600.0
2007-09-27 15:50:00,13.47,13.47,13.45,13.46,1525800.0,10.1951,10.1951,10.18,10.1875,1525800.0
2007-09-27 15:55:00,13.47,13.49,13.46,13.49,1793600.0,10.1951,10.2102,10.1875,10.2102,1793600.0
2007-09-28 09:30:00,13.44,13.45,13.33,13.36,620400.0,10.1724,10.18,10.0891,10.1118,620400.0
2007-09-28 09:35:00,13.36,13.4,13.32,13.37,475800.0,10.1118,10.1421,10.0816,10.1194,475800.0
2007-09-28 09:40:00,13.36,13.38,13.35,13.37,373400.0,10.1118,10.127,10.1043,10.1194,373400.0
2007-09-28 09:45:00,13.38,13.38,13.35,13.37,554600.0,10.127,10.127,10.1043,10.1194,554600.0
2007-09-28 09:50:00,13.37,13.4,13.37,13.38,564000.0,10.1194,10.1421,10.1194,10.127,564000.0
2007-09-28 09:55:00,13.38,13.38,13.37,13.37,242000.0,10.127,10.127,10.1194,10.1194,242000.0
2007-09-28 10:00:00,13.36,13.37,13.34,13.35,518600.0,10.1118,10.1194,10.0967,10.1043,518600.0
2007-09-28 10:05:00,13.35,13.35,13.33,13.33,374400.0,10.1043,10.1043,10.0891,10.0891,374400.0
2007-09-28 10:10:00,13.34,13.34,13.3,13.3,595800.0,10.0967,10.0967,10.0664,10.0664,595800.0
2007-09-28 10:15:00,13.3,13.31,13.26,13.26,605600.0,10.0664,10.074,10.0361,10.0361,605600.0
2007-09-28 10:20:00,13.26,13.31,13.26,13.31,414600.0,10.0361,10.074,10.0361,10.074,414600.0
2007-09-28 10:25:00,13.31,13.33,13.29,13.29,362000.0,10.074,10.0891,10.0589,10.0589,362000.0
2007-09-28 10:30:00,13.29,13.31,13.29,13.3,248200.0,10.0589,10.074,10.0589,10.0664,248200.0
2007-09-28 10:35:00,13.3,13.3,13.28,13.28,279400.0,10.0664,10.0664,10.0513,10.0513,279400.0
2007-09-28 10:40:00,13.28,13.29,13.28,13.29,219200.0,10.0513,10.0589,10.0513,10.0589,219200.0
2007-09-28 10:45:00,13.29,13.3,13.28,13.3,192600.0,10.0589,10.0664,10.0513,10.0664,192600.0
2007-09-28 10:50:00,13.3,13.3,13.3,13.3,133800.0,10.0664,10.0664,10.0664,10.0664,133800.0
2007-09-28 10:55:00,13.3,13.3,13.3,13.3,133600.0,10.0664,10.0664,10.0664,10.0664,133600.0
2007-09-28 11:00:00,13.3,13.31,13.29,13.29,283600.0,10.0664,10.074,10.0589,10.0589,283600.0
2007-09-28 11:05:00,13.3,13.31,13.29,13.31,393200.0,10.0664,10.074,10.0589,10.074,393200.0
2007-09-28 11:10:00,13.3,13.3,13.27,13.27,548400.0,10.0664,10.0664,10.0437,10.0437,548400.0
2007-09-28 11:15:00,13.28,13.29,13.26,13.29,325600.0,10.0513,10.0589,10.0361,10.0589,325600.0
2007-09-28 11:20:00,13.29,13.31,13.29,13.3,315200.0,10.0589,10.074,10.0589,10.0664,315200.0
2007-09-28 11:25:00,13.29,13.3,13.28,13.28,65600.0,10.0589,10.0664,10.0513,10.0513,65600.0
2007-09-28 11:30:00,13.28,13.28,13.26,13.26,504000.0,10.0513,10.0513,10.0361,10.0361,504000.0
2007-09-28 11:35:00,13.26,13.26,13.24,13.24,495800.0,10.0361,10.0361,10.021,10.021,495800.0
2007-09-28 11:40:00,13.24,13.26,13.23,13.24,485400.0,10.021,10.0361,10.0134,10.021,485400.0
2007-09-28 11:45:00,13.24,13.25,13.22,13.22,480400.0,10.021,10.0286,10.0059,10.0059,480400.0
2007-09-28 11:50:00,13.22,13.24,13.22,13.22,326000.0,10.0059,10.021,10.0059,10.0059,326000.0
2007-09-28 11:55:00,13.22,13.22,13.22,13.22,201600.0,10.0059,10.0059,10.0059,10.0059,201600.0
2007-09-28 12:00:00,13.22,13.22,13.22,13.22,269800.0,10.0059,10.0059,10.0059,10.0059,269800.0
2007-09-28 12:05:00,13.22,13.22,13.22,13.22,293800.0,10.0059,10.0059,10.0059,10.0059,293800.0
2007-09-28 12:10:00,13.22,13.22,13.2,13.2,397000.0,10.0059,10.0059,9.9907,9.9907,397000.0
2007-09-28 12:15:00,13.2,13.2,13.19,13.2,255600.0,9.9907,9.9907,9.9832,9.9907,255600.0
2007-09-28 12:20:00,13.2,13.2,13.17,13.17,318800.0,9.9907,9.9907,9.968,9.968,318800.0
2007-09-28 12:25:00,13.17,13.18,13.15,13.17,698800.0,9.968,9.9756,9.9529,9.968,698800.0
2007-09-28 12:30:00,13.16,13.18,13.15,13.15,880600.0,9.9605,9.9756,9.9529,9.9529,880600.0
2007-09-28 12:35:00,13.15,13.15,13.15,13.15,315600.0,9.9529,9.9529,9.9529,9.9529,315600.0
2007-09-28 12:40:00,13.15,13.15,13.15,13.15,113000.0,9.9529,9.9529,9.9529,9.9529,113000.0
2007-09-28 12:45:00,13.15,13.15,13.12,13.13,710600.0,9.9529,9.9529,9.9302,9.9378,710600.0
2007-09-28 12:50:00,13.12,13.13,13.11,13.12,348800.0,9.9302,9.9378,9.9226,9.9302,348800.0
2007-09-28 12:55:00,13.12,13.12,13.09,13.1,655600.0,9.9302,9.9302,9.9075,9.915,655600.0
2007-09-28 13:00:00,13.1,13.11,13.09,13.11,773000.0,9.915,9.9226,9.9075,9.9226,773000.0
2007-09-28 13:05:00,13.11,13.12,13.11,13.11,409600.0,9.9226,9.9302,9.9226,9.9226,409600.0
2007-09-28 13:10:00,13.12,13.12,13.07,13.09,644800.0,9.9302,9.9302,9.8923,9.9075,644800.0
2007-09-28 13:15:00,13.09,13.11,13.08,13.1,960000.0,9.9075,9.9226,9.8999,9.915,960000.0
2007-09-28 13:20:00,13.1,13.11,13.06,13.08,751200.0,9.915,9.9226,9.8848,9.8999,751200.0
2007-09-28 13:25:00,13.08,13.08,13.07,13.08,197800.0,9.8999,9.8999,9.8923,9.8999,197800.0
2007-09-28 13:30:00,13.08,13.09,13.06,13.09,839400.0,9.8999,9.9075,9.8848,9.9075,839400.0
2007-09-28 13:35:00,13.09,13.09,13.06,13.06,839000.0,9.9075,9.9075,9.8848,9.8848,839000.0
2007-09-28 13:40:00,13.06,13.07,13.05,13.06,596200.0,9.8848,9.8923,9.8772,9.8848,596200.0
2007-09-28 13:45:00,13.06,13.06,13.04,13.04,1009600.0,9.8848,9.8848,9.8696,9.8696,1009600.0
2007-09-28 13:50:00,13.04,13.05,13.03,13.04,502000.0,9.8696,9.8772,9.8621,9.8696,502000.0
2007-09-28 13:55:00,13.04,13.05,13.04,13.05,407200.0,9.8696,9.8772,9.8696,9.8772,407200.0
2007-09-28 14:00:00,13.05,13.05,13.04,13.05,444800.0,9.8772,9.8772,9.8696,9.8772,444800.0
2007-09-28 14:05:00,13.05,13.05,13.04,13.04,460200.0,9.8772,9.8772,9.8696,9.8696,460200.0
2007-09-28 14:10:00,13.04,13.04,13.03,13.04,363200.0,9.8696,9.8696,9.8621,9.8696,363200.0
2007-09-28 14:15:00,13.04,13.05,13.02,13.02,485200.0,9.8696,9.8772,9.8545,9.8545,485200.0
2007-09-28 14:20:00,13.02,13.03,13.01,13.02,434600.0,9.8545,9.8621,9.8469,9.8545,434600.0
2007-09-28 14:25:00,13.02,13.03,13.01,13.02,349600.0,9.8545,9.8621,9.8469,9.8545,349600.0
2007-09-28 14:30:00,13.02,13.04,13.02,13.04,507400.0,9.8545,9.8696,9.8545,9.8696,507400.0
2007-09-28 14:35:00,13.04,13.04,13.02,13.03,520600.0,9.8696,9.8696,9.8545,9.8621,520600.0
2007-09-28 14:40:00,13.03,13.03,13.01,13.02,485400.0,9.8621,9.8621,9.8469,9.8545,485400.0
2007-09-28 14:45:00,13.02,13.02,13.01,13.01,602400.0,9.8545,9.8545,9.8469,9.8469,602400.0
2007-09-28 14:50:00,13.01,13.01,13.0,13.01,715400.0,9.8469,9.8469,9.8394,9.8469,715400.0
2007-09-28 14:55:00,13.0,13.01,13.0,13.0,461000.0,9.8394,9.8469,9.8394,9.8394,461000.0
2007-09-28 15:00:00,13.01,13.01,12.99,13.0,1008600.0,9.8469,9.8469,9.8318,9.8394,1008600.0
2007-09-28 15:05:00,13.0,13.0,12.98,12.99,1107800.0,9.8394,9.8394,9.8242,9.8318,1107800.0
2007-09-28 15:10:00,12.99,12.99,12.98,12.98,360800.0,9.8318,9.8318,9.8242,9.8242,360800.0
2007-09-28 15:15:00,12.98,12.99,12.97,12.98,680600.0,9.8242,9.8318,9.8167,9.8242,680600.0
2007-09-28 15:20:00,12.97,13.01,12.97,13.0,1206800.0,9.8167,9.8469,9.8167,9.8394,1206800.0
2007-09-28 15:25:00,13.0,13.03,12.99,13.03,783800.0,9.8394,9.8621,9.8318,9.8621,783800.0
2007-09-28 15:30:00,13.03,13.08,13.03,13.05,1012800.0,9.8621,9.8999,9.8621,9.8772,1012800.0
2007-09-28 15:35:00,13.04,13.05,13.02,13.02,1172600.0,9.8696,9.8772,9.8545,9.8545,1172600.0
2007-09-28 15:40:00,13.02,13.04,13.01,13.04,671800.0,9.8545,9.8696,9.8469,9.8696,671800.0
2007-09-28 15:45:00,13.04,13.06,13.04,13.06,646400.0,9.8696,9.8848,9.8696,9.8848,646400.0
2007-09-28 15:50:00,13.06,13.08,13.05,13.08,1414600.0,9.8848,9.8999,9.8772,9.8999,1414600.0
2007-09-28 15:55:00,13.08,13.11,13.07,13.1,1820800.0,9.8999,9.9226,9.8923,9.915,1820800.0
2007-10-01 09:30:00,13.11,13.2,13.08,13.2,538000.0,9.9226,9.9907,9.8999,9.9907,538000.0
2007-10-01 09:35:00,13.19,13.22,13.13,13.22,307800.0,9.9832,10.0059,9.9378,10.0059,307800.0
2007-10-01 09:40:00,13.22,13.22,13.2,13.22,178600.0,10.0059,10.0059,9.9907,10.0059,178600.0
2007-10-01 09:45:00,13.22,13.24,13.2,13.21,276800.0,10.0059,10.021,9.9907,9.9983,276800.0
2007-10-01 09:50:00,13.2,13.21,13.18,13.2,210800.0,9.9907,9.9983,9.9756,9.9907,210800.0
2007-10-01 09:55:00,13.2,13.21,13.19,13.2,320600.0,9.9907,9.9983,9.9832,9.9907,320600.0
2007-10-01 10:00:00,13.2,13.24,13.2,13.24,266000.0,9.9907,10.021,9.9907,10.021,266000.0
2007-10-01 10:05:00,13.24,13.24,13.22,13.22,266400.0,10.021,10.021,10.0059,10.0059,266400.0
2007-10-01 10:10:00,13.23,13.24,13.22,13.22,293000.0,10.0134,10.021,10.0059,10.0059,293000.0
2007-10-01 10:15:00,13.23,13.25,13.22,13.24,281600.0,10.0134,10.0286,10.0059,10.021,281600.0
2007-10-01 10:20:00,13.24,13.24,13.2,13.21,442600.0,10.021,10.021,9.9907,9.9983,442600.0
2007-10-01 10:25:00,13.21,13.21,13.19,13.2,220800.0,9.9983,9.9983,9.9832,9.9907,220800.0
2007-10-01 10:30:00,13.2,13.2,13.16,13.17,353200.0,9.9907,9.9907,9.9605,9.968,353200.0
2007-10-01 10:35:00,13.17,13.17,13.15,13.16,317200.0,9.968,9.968,9.9529,9.9605,317200.0
2007-10-01 10:40:00,13.17,13.19,13.15,13.19,266600.0,9.968,9.9832,9.9529,9.9832,266600.0
2007-10-01 10:45:00,13.18,13.21,13.18,13.21,171400.0,9.9756,9.9983,9.9756,9.9983,171400.0
2007-10-01 10:50:00,13.21,13.22,13.21,13.22,252000.0,9.9983,10.0059,9.9983,10.0059,252000.0
2007-10-01 10:55:00,13.22,13.24,13.22,13.23,185400.0,10.0059,10.021,10.0059,10.0134,185400.0
2007-10-01 11:00:00,13.24,13.25,13.23,13.25,203000.0,10.021,10.0286,10.0134,10.0286,203000.0
2007-10-01 11:05:00,13.25,13.25,13.22,13.22,430200.0,10.0286,10.0286,10.0059,10.0059,430200.0
2007-10-01 11:10:00,13.22,13.24,13.22,13.24,152400.0,10.0059,10.021,10.0059,10.021,152400.0
2007-10-01 11:15:00,13.24,13.25,13.24,13.24,139000.0,10.021,10.0286,10.021,10.021,139000.0
2007-10-01 11:20:00,13.24,13.24,13.22,13.23,150000.0,10.021,10.021,10.0059,10.0134,150000.0
2007-10-01 11:25:00,13.23,13.23,13.2,13.22,191400.0,10.0134,10.0134,9.9907,10.0059,191400.0
2007-10-01 11:30:00,13.22,13.24,13.21,13.23,199800.0,10.0059,10.021,9.9983,10.0134,199800.0
2007-10-01 11:35:00,13.23,13.24,13.21,13.24,228200.0,10.0134,10.021,9.9983,10.021,228200.0
2007-10-01 11:40:00,13.24,13.24,13.24,13.24,98000.0,10.021,10.021,10.021,10.021,98000.0
2007-10-01 11:45:00,13.24,13.25,13.24,13.24,234600.0,10.021,10.0286,10.021,10.021,234600.0
2007-10-01 11:50:00,13.24,13.27,13.24,13.25,507200.0,10.021,10.0437,10.021,10.0286,507200.0
2007-10-01 11:55:00,13.26,13.26,13.24,13.25,107200.0,10.0361,10.0361,10.021,10.0286,107200.0
2007-10-01 12:00:00,13.25,13.25,13.24,13.25,176800.0,10.0286,10.0286,10.021,10.0286,176800.0
2007-10-01 12:05:00,13.25,13.25,13.24,13.24,203400.0,10.0286,10.0286,10.021,10.021,203400.0
2007-10-01 12:10:00,13.24,13.28,13.24,13.28,167400.0,10.021,10.0513,10.021,10.0513,167400.0
2007-10-01 12:15:00,13.28,13.28,13.27,13.28,129200.0,10.0513,10.0513,10.0437,10.0513,129200.0
2007-10-01 12:20:00,13.28,13.28,13.26,13.27,338200.0,10.0513,10.0513,10.0361,10.0437,338200.0
2007-10-01 12:25:00,13.27,13.27,13.24,13.27,172800.0,10.0437,10.0437,10.021,10.0437,172800.0
2007-10-01 12:30:00,13.26,13.27,13.24,13.24,219800.0,10.0361,10.0437,10.021,10.021,219800.0
2007-10-01 12:35:00,13.24,13.25,13.24,13.25,106600.0,10.021,10.0286,10.021,10.0286,106600.0
2007-10-01 12:40:00,13.25,13.26,13.25,13.25,130000.0,10.0286,10.0361,10.0286,10.0286,130000.0
2007-10-01 12:45:00,13.25,13.26,13.25,13.26,132600.0,10.0286,10.0361,10.0286,10.0361,132600.0
2007-10-01 12:50:00,13.26,13.26,13.26,13.26,108800.0,10.0361,10.0361,10.0361,10.0361,108800.0
2007-10-01 12:55:00,13.26,13.26,13.26,13.26,69200.0,10.0361,10.0361,10.0361,10.0361,69200.0
2007-10-01 13:00:00,13.26,13.27,13.26,13.27,111800.0,10.0361,10.0437,10.0361,10.0437,111800.0
2007-10-01 13:05:00,13.27,13.27,13.27,13.27,80600.0,10.0437,10.0437,10.0437,10.0437,80600.0
2007-10-01 13:10:00,13.27,13.27,13.26,13.26,231000.0,10.0437,10.0437,10.0361,10.0361,231000.0
2007-10-01 13:15:00,13.26,13.27,13.24,13.24,334200.0,10.0361,10.0437,10.021,10.021,334200.0
2007-10-01 13:20:00,13.24,13.25,13.24,13.24,96800.0,10.021,10.0286,10.021,10.021,96800.0
2007-10-01 13:25:00,13.25,13.25,13.24,13.24,274000.0,10.0286,10.0286,10.021,10.021,274000.0
2007-10-01 13:30:00,13.24,13.25,13.24,13.24,173000.0,10.021,10.0286,10.021,10.021,173000.0
2007-10-01 13:35:00,13.24,13.25,13.24,13.25,84200.0,10.021,10.0286,10.021,10.0286,84200.0
2007-10-01 13:40:00,13.25,13.25,13.24,13.24,72400.0,10.0286,10.0286,10.021,10.021,72400.0
2007-10-01 13:45:00,13.24,13.25,13.24,13.25,78600.0,10.021,10.0286,10.021,10.0286,78600.0
2007-10-01 13:50:00,13.25,13.25,13.24,13.25,122800.0,10.0286,10.0286,10.021,10.0286,122800.0
2007-10-01 13:55:00,13.25,13.25,13.24,13.25,52800.0,10.0286,10.0286,10.021,10.0286,52800.0
2007-10-01 14:00:00,13.24,13.25,13.24,13.25,169200.0,10.021,10.0286,10.021,10.0286,169200.0
2007-10-01 14:05:00,13.24,13.25,13.24,13.25,95800.0,10.021,10.0286,10.021,10.0286,95800.0
2007-10-01 14:10:00,13.25,13.25,13.24,13.24,307000.0,10.0286,10.0286,10.021,10.021,307000.0
2007-10-01 14:15:00,13.24,13.24,13.22,13.23,388400.0,10.021,10.021,10.0059,10.0134,388400.0
2007-10-01 14:20:00,13.22,13.23,13.22,13.22,204400.0,10.0059,10.0134,10.0059,10.0059,204400.0
2007-10-01 14:25:00,13.23,13.23,13.22,13.22,95600.0,10.0134,10.0134,10.0059,10.0059,95600.0
2007-10-01 14:30:00,13.23,13.23,13.21,13.21,290400.0,10.0134,10.0134,9.9983,9.9983,290400.0
2007-10-01 14:35:00,13.21,13.22,13.19,13.2,246000.0,9.9983,10.0059,9.9832,9.9907,246000.0
2007-10-01 14:40:00,13.21,13.21,13.2,13.2,160800.0,9.9983,9.9983,9.9907,9.9907,160800.0
2007-10-01 14:45:00,13.2,13.22,13.19,13.22,456800.0,9.9907,10.0059,9.9832,10.0059,456800.0
2007-10-01 14:50:00,13.22,13.23,13.22,13.22,447000.0,10.0059,10.0134,10.0059,10.0059,447000.0
2007-10-01 14:55:00,13.22,13.24,13.22,13.24,184000.0,10.0059,10.021,10.0059,10.021,184000.0
2007-10-01 15:00:00,13.24,13.24,13.22,13.23,227800.0,10.021,10.021,10.0059,10.0134,227800.0
2007-10-01 15:05:00,13.23,13.23,13.22,13.22,108800.0,10.0134,10.0134,10.0059,10.0059,108800.0
2007-10-01 15:10:00,13.22,13.23,13.22,13.22,154000.0,10.0059,10.0134,10.0059,10.0059,154000.0
2007-10-01 15:15:00,13.22,13.23,13.21,13.21,337400.0,10.0059,10.0134,9.9983,9.9983,337400.0
2007-10-01 15:20:00,13.2,13.21,13.18,13.19,497000.0,9.9907,9.9983,9.9756,9.9832,497000.0
2007-10-01 15:25:00,13.19,13.21,13.19,13.21,291800.0,9.9832,9.9983,9.9832,9.9983,291800.0
2007-10-01 15:30:00,13.21,13.21,13.18,13.19,277600.0,9.9983,9.9983,9.9756,9.9832,277600.0
2007-10-01 15:35:00,13.2,13.21,13.18,13.2,378200.0,9.9907,9.9983,9.9756,9.9907,378200.0
2007-10-01 15:40:00,13.2,13.2,13.17,13.17,373000.0,9.9907,9.9907,9.968,9.968,373000.0
2007-10-01 15:45:00,13.17,13.19,13.15,13.16,639000.0,9.968,9.9832,9.9529,9.9605,639000.0
2007-10-01 15:50:00,13.16,13.17,13.15,13.16,643800.0,9.9605,9.968,9.9529,9.9605,643800.0
2007-10-01 15:55:00,13.16,13.18,13.15,13.18,744200.0,9.9605,9.9756,9.9529,9.9756,744200.0
2007-10-02 09:30:00,13.17,13.27,13.13,13.21,504000.0,9.968,10.0437,9.9378,9.9983,504000.0
2007-10-02 09:35:00,13.21,13.24,13.17,13.22,427800.0,9.9983,10.021,9.968,10.0059,427800.0
2007-10-02 09:40:00,13.22,13.27,13.21,13.27,230200.0,10.0059,10.0437,9.9983,10.0437,230200.0
2007-10-02 09:45:00,13.27,13.27,13.24,13.24,341800.0,10.0437,10.0437,10.021,10.021,341800.0
2007-10-02 09:50:00,13.25,13.28,13.25,13.27,169000.0,10.0286,10.0513,10.0286,10.0437,169000.0
2007-10-02 09:55:00,13.27,13.28,13.24,13.24,364000.0,10.0437,10.0513,10.021,10.021,364000.0
2007-10-02 10:00:00,13.24,13.24,13.23,13.24,294200.0,10.021,10.021,10.0134,10.021,294200.0
2007-10-02 10:05:00,13.24,13.24,13.21,13.22,328400.0,10.021,10.021,9.9983,10.0059,328400.0
2007-10-02 10:10:00,13.22,13.23,13.21,13.21,267800.0,10.0059,10.0134,9.9983,9.9983,267800.0
2007-10-02 10:15:00,13.21,13.22,13.21,13.22,298800.0,9.9983,10.0059,9.9983,10.0059,298800.0
2007-10-02 10:20:00,13.22,13.23,13.21,13.22,191600.0,10.0059,10.0134,9.9983,10.0059,191600.0
2007-10-02 10:25:00,13.22,13.27,13.22,13.27,199000.0,10.0059,10.0437,10.0059,10.0437,199000.0
2007-10-02 10:30:00,13.27,13.27,13.25,13.27,190800.0,10.0437,10.0437,10.0286,10.0437,190800.0
2007-10-02 10:35:00,13.26,13.28,13.26,13.28,235400.0,10.0361,10.0513,10.0361,10.0513,235400.0
2007-10-02 10:40:00,13.28,13.29,13.27,13.29,262000.0,10.0513,10.0589,10.0437,10.0589,262000.0
2007-10-02 10:45:00,13.28,13.29,13.28,13.29,147600.0,10.0513,10.0589,10.0513,10.0589,147600.0
2007-10-02 10:50:00,13.29,13.3,13.29,13.3,210000.0,10.0589,10.0664,10.0589,10.0664,210000.0
2007-10-02 10:55:00,13.3,13.31,13.28,13.28,197000.0,10.0664,10.074,10.0513,10.0513,197000.0
2007-10-02 11:00:00,13.28,13.29,13.28,13.29,196200.0,10.0513,10.0589,10.0513,10.0589,196200.0
2007-10-02 11:05:00,13.29,13.31,13.29,13.3,109000.0,10.0589,10.074,10.0589,10.0664,109000.0
2007-10-02 11:10:00,13.3,13.31,13.29,13.29,181200.0,10.0664,10.074,10.0589,10.0589,181200.0
2007-10-02 11:15:00,13.29,13.29,13.26,13.26,142600.0,10.0589,10.0589,10.0361,10.0361,142600.0
2007-10-02 11:20:00,13.26,13.28,13.25,13.28,197200.0,10.0361,10.0513,10.0286,10.0513,197200.0
2007-10-02 11:25:00,13.27,13.31,13.27,13.3,251400.0,10.0437,10.074,10.0437,10.0664,251400.0
2007-10-02 11:30:00,13.3,13.31,13.3,13.3,127000.0,10.0664,10.074,10.0664,10.0664,127000.0
2007-10-02 11:35:00,13.3,13.31,13.3,13.31,219600.0,10.0664,10.074,10.0664,10.074,219600.0
2007-10-02 11:40:00,13.3,13.31,13.3,13.31,143000.0,10.0664,10.074,10.0664,10.074,143000.0
2007-10-02 11:45:00,13.3,13.31,13.26,13.26,480400.0,10.0664,10.074,10.0361,10.0361,480400.0
2007-10-02 11:50:00,13.26,13.29,13.26,13.29,109000.0,10.0361,10.0589,10.0361,10.0589,109000.0
2007-10-02 11:55:00,13.29,13.31,13.29,13.31,92000.0,10.0589,10.074,10.0589,10.074,92000.0
2007-10-02 12:00:00,13.31,13.31,13.3,13.31,121000.0,10.074,10.074,10.0664,10.074,121000.0
2007-10-02 12:05:00,13.31,13.32,13.31,13.31,161200.0,10.074,10.0816,10.074,10.074,161200.0
2007-10-02 12:10:00,13.31,13.33,13.31,13.31,142000.0,10.074,10.0891,10.074,10.074,142000.0
2007-10-02 12:15:00,13.32,13.32,13.31,13.31,94400.0,10.0816,10.0816,10.074,10.074,94400.0
2007-10-02 12:20:00,13.31,13.31,13.3,13.3,135400.0,10.074,10.074,10.0664,10.0664,135400.0
2007-10-02 12:25:00,13.3,13.31,13.29,13.29,204200.0,10.0664,10.074,10.0589,10.0589,204200.0
2007-10-02 12:30:00,13.29,13.29,13.27,13.27,218800.0,10.0589,10.0589,10.0437,10.0437,218800.0
2007-10-02 12:35:00,13.27,13.29,13.27,13.28,155400.0,10.0437,10.0589,10.0437,10.0513,155400.0
2007-10-02 12:40:00,13.28,13.29,13.28,13.28,51800.0,10.0513,10.0589,10.0513,10.0513,51800.0
2007-10-02 12:45:00,13.28,13.29,13.28,13.29,114400.0,10.0513,10.0589,10.0513,10.0589,114400.0
2007-10-02 12:50:00,13.28,13.29,13.27,13.27,175200.0,10.0513,10.0589,10.0437,10.0437,175200.0
2007-10-02 12:55:00,13.27,13.27,13.24,13.25,211600.0,10.0437,10.0437,10.021,10.0286,211600.0
2007-10-02 13:00:00,13.26,13.27,13.25,13.26,92400.0,10.0361,10.0437,10.0286,10.0361,92400.0
2007-10-02 13:05:00,13.26,13.27,13.26,13.27,122400.0,10.0361,10.0437,10.0361,10.0437,122400.0
2007-10-02 13:10:00,13.27,13.27,13.27,13.27,79400.0,10.0437,10.0437,10.0437,10.0437,79400.0
2007-10-02 13:15:00,13.27,13.28,13.27,13.27,110600.0,10.0437,10.0513,10.0437,10.0437,110600.0
2007-10-02 13:20:00,13.28,13.28,13.27,13.28,104400.0,10.0513,10.0513,10.0437,10.0513,104400.0
2007-10-02 13:25:00,13.28,13.28,13.27,13.28,117400.0,10.0513,10.0513,10.0437,10.0513,117400.0
2007-10-02 13:30:00,13.28,13.28,13.27,13.27,92000.0,10.0513,10.0513,10.0437,10.0437,92000.0
2007-10-02 13:35:00,13.27,13.28,13.26,13.26,197600.0,10.0437,10.0513,10.0361,10.0361,197600.0
2007-10-02 13:40:00,13.26,13.28,13.25,13.27,245000.0,10.0361,10.0513,10.0286,10.0437,245000.0
2007-10-02 13:45:00,13.27,13.28,13.27,13.27,180000.0,10.0437,10.0513,10.0437,10.0437,180000.0
2007-10-02 13:50:00,13.28,13.3,13.27,13.3,158600.0,10.0513,10.0664,10.0437,10.0664,158600.0
2007-10-02 13:55:00,13.3,13.31,13.3,13.31,119800.0,10.0664,10.074,10.0664,10.074,119800.0
2007-10-02 14:00:00,13.31,13.31,13.31,13.31,102400.0,10.074,10.074,10.074,10.074,102400.0
2007-10-02 14:05:00,13.31,13.31,13.3,13.3,139200.0,10.074,10.074,10.0664,10.0664,139200.0
2007-10-02 14:10:00,13.3,13.31,13.3,13.31,315800.0,10.0664,10.074,10.0664,10.074,315800.0
2007-10-02 14:15:00,13.31,13.32,13.31,13.31,77800.0,10.074,10.0816,10.074,10.074,77800.0
2007-10-02 14:20:00,13.31,13.32,13.29,13.29,152800.0,10.074,10.0816,10.0589,10.0589,152800.0
2007-10-02 14:25:00,13.29,13.3,13.28,13.29,139200.0,10.0589,10.0664,10.0513,10.0589,139200.0
2007-10-02 14:30:00,13.29,13.32,13.28,13.32,170600.0,10.0589,10.0816,10.0513,10.0816,170600.0
2007-10-02 14:35:00,13.31,13.34,13.31,13.33,136400.0,10.074,10.0967,10.074,10.0891,136400.0
2007-10-02 14:40:00,13.33,13.35,13.33,13.34,123800.0,10.0891,10.1043,10.0891,10.0967,123800.0
2007-10-02 14:45:00,13.34,13.35,13.34,13.35,125800.0,10.0967,10.1043,10.0967,10.1043,125800.0
2007-10-02 14:50:00,13.35,13.35,13.33,13.33,157000.0,10.1043,10.1043,10.0891,10.0891,157000.0
2007-10-02 14:55:00,13.33,13.35,13.33,13.35,109200.0,10.0891,10.1043,10.0891,10.1043,109200.0
2007-10-02 15:00:00,13.35,13.35,13.33,13.33,149400.0,10.1043,10.1043,10.0891,10.0891,149400.0
2007-10-02 15:05:00,13.33,13.33,13.31,13.31,254000.0,10.0891,10.0891,10.074,10.074,254000.0
2007-10-02 15:10:00,13.31,13.31,13.31,13.31,152800.0,10.074,10.074,10.074,10.074,152800.0
2007-10-02 15:15:00,13.31,13.34,13.31,13.34,180800.0,10.074,10.0967,10.074,10.0967,180800.0
2007-10-02 15:20:00,13.34,13.34,13.3,13.3,301400.0,10.0967,10.0967,10.0664,10.0664,301400.0
2007-10-02 15:25:00,13.3,13.31,13.29,13.29,382600.0,10.0664,10.074,10.0589,10.0589,382600.0
2007-10-02 15:30:00,13.29,13.31,13.29,13.31,227000.0,10.0589,10.074,10.0589,10.074,227000.0
2007-10-02 15:35:00,13.31,13.35,13.31,13.33,273200.0,10.074,10.1043,10.074,10.0891,273200.0
2007-10-02 15:40:00,13.33,13.33,13.31,13.31,332800.0,10.0891,10.0891,10.074,10.074,332800.0
2007-10-02 15:45:00,13.32,13.33,13.31,13.32,313000.0,10.0816,10.0891,10.074,10.0816,313000.0
2007-10-02 15:50:00,13.31,13.31,13.29,13.3,484400.0,10.074,10.074,10.0589,10.0664,484400.0
2007-10-02 15:55:00,13.3,13.31,13.3,13.3,572600.0,10.0664,10.074,10.0664,10.0664,572600.0
2007-10-03 09:30:00,13.19,13.3,13.19,13.3,504200.0,9.9832,10.0664,9.9832,10.0664,504200.0
2007-10-03 09:35:00,13.3,13.33,13.28,13.29,158400.0,10.0664,10.0891,10.0513,10.0589,158400.0
2007-10-03 09:40:00,13.29,13.31,13.24,13.26,287200.0,10.0589,10.074,10.021,10.0361,287200.0
2007-10-03 09:45:00,13.27,13.27,13.22,13.23,165600.0,10.0437,10.0437,10.0059,10.0134,165600.0
2007-10-03 09:50:00,13.22,13.24,13.22,13.22,115400.0,10.0059,10.021,10.0059,10.0059,115400.0
2007-10-03 09:55:00,13.22,13.24,13.22,13.24,164400.0,10.0059,10.021,10.0059,10.021,164400.0
2007-10-03 10:00:00,13.24,13.27,13.22,13.23,223000.0,10.021,10.0437,10.0059,10.0134,223000.0
2007-10-03 10:05:00,13.24,13.28,13.23,13.26,175400.0,10.021,10.0513,10.0134,10.0361,175400.0
2007-10-03 10:10:00,13.26,13.29,13.26,13.29,131000.0,10.0361,10.0589,10.0361,10.0589,131000.0
2007-10-03 10:15:00,13.29,13.32,13.29,13.32,189200.0,10.0589,10.0816,10.0589,10.0816,189200.0
2007-10-03 10:20:00,13.32,13.32,13.27,13.27,209000.0,10.0816,10.0816,10.0437,10.0437,209000.0
2007-10-03 10:25:00,13.27,13.28,13.26,13.27,120200.0,10.0437,10.0513,10.0361,10.0437,120200.0
2007-10-03 10:30:00,13.28,13.32,13.28,13.31,237600.0,10.0513,10.0816,10.0513,10.074,237600.0
2007-10-03 10:35:00,13.31,13.31,13.28,13.29,100200.0,10.074,10.074,10.0513,10.0589,100200.0
2007-10-03 10:40:00,13.28,13.28,13.27,13.28,94000.0,10.0513,10.0513,10.0437,10.0513,94000.0
2007-10-03 10:45:00,13.28,13.31,13.28,13.3,96400.0,10.0513,10.074,10.0513,10.0664,96400.0
2007-10-03 10:50:00,13.3,13.34,13.3,13.33,117600.0,10.0664,10.0967,10.0664,10.0891,117600.0
2007-10-03 10:55:00,13.34,13.35,13.33,13.34,152800.0,10.0967,10.1043,10.0891,10.0967,152800.0
2007-10-03 11:00:00,13.34,13.34,13.3,13.3,123800.0,10.0967,10.0967,10.0664,10.0664,123800.0
2007-10-03 11:05:00,13.31,13.31,13.3,13.3,72600.0,10.074,10.074,10.0664,10.0664,72600.0
2007-10-03 11:10:00,13.31,13.31,13.28,13.28,132600.0,10.074,10.074,10.0513,10.0513,132600.0
2007-10-03 11:15:00,13.29,13.3,13.28,13.3,314000.0,10.0589,10.0664,10.0513,10.0664,314000.0
2007-10-03 11:20:00,13.3,13.32,13.3,13.3,178600.0,10.0664,10.0816,10.0664,10.0664,178600.0
2007-10-03 11:25:00,13.3,13.3,13.29,13.29,64200.0,10.0664,10.0664,10.0589,10.0589,64200.0
2007-10-03 11:30:00,13.3,13.3,13.27,13.27,154600.0,10.0664,10.0664,10.0437,10.0437,154600.0
2007-10-03 11:35:00,13.27,13.27,13.24,13.27,236800.0,10.0437,10.0437,10.021,10.0437,236800.0
2007-10-03 11:40:00,13.27,13.3,13.26,13.26,139000.0,10.0437,10.0664,10.0361,10.0361,139000.0
2007-10-03 11:45:00,13.27,13.29,13.26,13.29,152800.0,10.0437,10.0589,10.0361,10.0589,152800.0
2007-10-03 11:50:00,13.29,13.3,13.29,13.3,99800.0,10.0589,10.0664,10.0589,10.0664,99800.0
2007-10-03 11:55:00,13.3,13.31,13.29,13.3,62800.0,10.0664,10.074,10.0589,10.0664,62800.0
2007-10-03 12:00:00,13.3,13.3,13.28,13.3,102400.0,10.0664,10.0664,10.0513,10.0664,102400.0
2007-10-03 12:05:00,13.31,13.32,13.3,13.31,105200.0,10.074,10.0816,10.0664,10.074,105200.0
2007-10-03 12:10:00,13.31,13.31,13.3,13.31,80600.0,10.074,10.074,10.0664,10.074,80600.0
2007-10-03 12:15:00,13.31,13.32,13.3,13.32,83400.0,10.074,10.0816,10.0664,10.0816,83400.0
2007-10-03 12:20:00,13.31,13.32,13.31,13.31,69000.0,10.074,10.0816,10.074,10.074,69000.0
2007-10-03 12:25:00,13.32,13.33,13.31,13.32,73800.0,10.0816,10.0891,10.074,10.0816,73800.0
2007-10-03 12:30:00,13.32,13.33,13.31,13.32,160600.0,10.0816,10.0891,10.074,10.0816,160600.0
2007-10-03 12:35:00,13.31,13.34,13.31,13.33,124000.0,10.074,10.0967,10.074,10.0891,124000.0
2007-10-03 12:40:00,13.33,13.35,13.31,13.35,125000.0,10.0891,10.1043,10.074,10.1043,125000.0
2007-10-03 12:45:00,13.35,13.35,13.34,13.34,103600.0,10.1043,10.1043,10.0967,10.0967,103600.0
2007-10-03 12:50:00,13.34,13.35,13.34,13.35,76200.0,10.0967,10.1043,10.0967,10.1043,76200.0
2007-10-03 12:55:00,13.35,13.35,13.35,13.35,60200.0,10.1043,10.1043,10.1043,10.1043,60200.0
2007-10-03 13:00:00,13.35,13.35,13.34,13.35,136200.0,10.1043,10.1043,10.0967,10.1043,136200.0
2007-10-03 13:05:00,13.35,13.35,13.33,13.33,91600.0,10.1043,10.1043,10.0891,10.0891,91600.0
2007-10-03 13:10:00,13.33,13.33,13.28,13.28,136200.0,10.0891,10.0891,10.0513,10.0513,136200.0
2007-10-03 13:15:00,13.29,13.31,13.29,13.31,84200.0,10.0589,10.074,10.0589,10.074,84200.0
2007-10-03 13:20:00,13.31,13.31,13.3,13.31,102000.0,10.074,10.074,10.0664,10.074,102000.0
2007-10-03 13:25:00,13.31,13.32,13.31,13.31,48400.0,10.074,10.0816,10.074,10.074,48400.0
2007-10-03 13:30:00,13.31,13.33,13.31,13.33,70800.0,10.074,10.0891,10.074,10.0891,70800.0
2007-10-03 13:35:00,13.32,13.33,13.31,13.32,150200.0,10.0816,10.0891,10.074,10.0816,150200.0
2007-10-03 13:40:00,13.31,13.32,13.3,13.3,76600.0,10.074,10.0816,10.0664,10.0664,76600.0
2007-10-03 13:45:00,13.3,13.31,13.29,13.29,70000.0,10.0664,10.074,10.0589,10.0589,70000.0
2007-10-03 13:50:00,13.3,13.3,13.29,13.29,36600.0,10.0664,10.0664,10.0589,10.0589,36600.0
2007-10-03 13:55:00,13.29,13.3,13.29,13.3,93400.0,10.0589,10.0664,10.0589,10.0664,93400.0
2007-10-03 14:00:00,13.3,13.3,13.27,13.27,153400.0,10.0664,10.0664,10.0437,10.0437,153400.0
2007-10-03 14:05:00,13.27,13.27,13.25,13.26,248600.0,10.0437,10.0437,10.0286,10.0361,248600.0
2007-10-03 14:10:00,13.26,13.26,13.23,13.24,251400.0,10.0361,10.0361,10.0134,10.021,251400.0
2007-10-03 14:15:00,13.24,13.24,13.23,13.24,120200.0,10.021,10.021,10.0134,10.021,120200.0
2007-10-03 14:20:00,13.24,13.25,13.22,13.24,137600.0,10.021,10.0286,10.0059,10.021,137600.0
2007-10-03 14:25:00,13.24,13.26,13.24,13.26,109400.0,10.021,10.0361,10.021,10.0361,109400.0
2007-10-03 14:30:00,13.26,13.26,13.24,13.24,137200.0,10.0361,10.0361,10.021,10.021,137200.0
2007-10-03 14:35:00,13.24,13.24,13.22,13.24,238000.0,10.021,10.021,10.0059,10.021,238000.0
2007-10-03 14:40:00,13.24,13.24,13.22,13.23,78400.0,10.021,10.021,10.0059,10.0134,78400.0
2007-10-03 14:45:00,13.23,13.23,13.22,13.22,313600.0,10.0134,10.0134,10.0059,10.0059,313600.0
2007-10-03 14:50:00,13.22,13.24,13.22,13.22,145400.0,10.0059,10.021,10.0059,10.0059,145400.0
2007-10-03 14:55:00,13.22,13.24,13.22,13.24,98400.0,10.0059,10.021,10.0059,10.021,98400.0
2007-10-03 15:00:00,13.24,13.25,13.24,13.24,138200.0,10.021,10.0286,10.021,10.021,138200.0
2007-10-03 15:05:00,13.24,13.25,13.23,13.24,235200.0,10.021,10.0286,10.0134,10.021,235200.0
2007-10-03 15:10:00,13.24,13.24,13.23,13.23,93800.0,10.021,10.021,10.0134,10.0134,93800.0
2007-10-03 15:15:00,13.24,13.25,13.23,13.25,146000.0,10.021,10.0286,10.0134,10.0286,146000.0
2007-10-03 15:20:00,13.24,13.25,13.24,13.24,121400.0,10.021,10.0286,10.021,10.021,121400.0
2007-10-03 15:25:00,13.24,13.25,13.24,13.24,140800.0,10.021,10.0286,10.021,10.021,140800.0
2007-10-03 15:30:00,13.24,13.25,13.24,13.25,97800.0,10.021,10.0286,10.021,10.0286,97800.0
2007-10-03 15:35:00,13.25,13.27,13.24,13.27,239400.0,10.0286,10.0437,10.021,10.0437,239400.0
2007-10-03 15:40:00,13.27,13.27,13.26,13.27,207600.0,10.0437,10.0437,10.0361,10.0437,207600.0
2007-10-03 15:45:00,13.27,13.28,13.26,13.27,404200.0,10.0437,10.0513,10.0361,10.0437,404200.0
2007-10-03 15:50:00,13.27,13.28,13.25,13.26,465000.0,10.0437,10.0513,10.0286,10.0361,465000.0
2007-10-03 15:55:00,13.26,13.28,13.25,13.25,453400.0,10.0361,10.0513,10.0286,10.0286,453400.0
2007-10-04 09:30:00,13.24,13.26,13.22,13.25,431400.0,10.021,10.0361,10.0059,10.0286,431400.0
2007-10-04 09:35:00,13.26,13.26,13.24,13.26,87800.0,10.0361,10.0361,10.021,10.0361,87800.0
2007-10-04 09:40:00,13.26,13.26,13.22,13.22,216000.0,10.0361,10.0361,10.0059,10.0059,216000.0
2007-10-04 09:45:00,13.22,13.24,13.22,13.24,107000.0,10.0059,10.021,10.0059,10.021,107000.0
2007-10-04 09:50:00,13.24,13.24,13.19,13.2,314200.0,10.021,10.021,9.9832,9.9907,314200.0
2007-10-04 09:55:00,13.2,13.24,13.18,13.22,222600.0,9.9907,10.021,9.9756,10.0059,222600.0
2007-10-04 10:00:00,13.22,13.25,13.22,13.24,108000.0,10.0059,10.0286,10.0059,10.021,108000.0
2007-10-04 10:05:00,13.25,13.27,13.24,13.24,198000.0,10.0286,10.0437,10.021,10.021,198000.0
2007-10-04 10:10:00,13.24,13.27,13.24,13.27,213400.0,10.021,10.0437,10.021,10.0437,213400.0
2007-10-04 10:15:00,13.27,13.27,13.21,13.21,219800.0,10.0437,10.0437,9.9983,9.9983,219800.0
2007-10-04 10:20:00,13.21,13.24,13.21,13.23,114600.0,9.9983,10.021,9.9983,10.0134,114600.0
2007-10-04 10:25:00,13.23,13.24,13.22,13.22,98800.0,10.0134,10.021,10.0059,10.0059,98800.0
2007-10-04 10:30:00,13.22,13.26,13.22,13.25,158200.0,10.0059,10.0361,10.0059,10.0286,158200.0
2007-10-04 10:35:00,13.25,13.27,13.24,13.26,244600.0,10.0286,10.0437,10.021,10.0361,244600.0
2007-10-04 10:40:00,13.25,13.27,13.24,13.27,132800.0,10.0286,10.0437,10.021,10.0437,132800.0
2007-10-04 10:45:00,13.27,13.29,13.26,13.29,177200.0,10.0437,10.0589,10.0361,10.0589,177200.0
2007-10-04 10:50:00,13.29,13.34,13.29,13.34,188400.0,10.0589,10.0967,10.0589,10.0967,188400.0
2007-10-04 10:55:00,13.34,13.34,13.33,13.34,116200.0,10.0967,10.0967,10.0891,10.0967,116200.0
2007-10-04 11:00:00,13.34,13.35,13.33,13.33,149600.0,10.0967,10.1043,10.0891,10.0891,149600.0
2007-10-04 11:05:00,13.33,13.34,13.32,13.33,110800.0,10.0891,10.0967,10.0816,10.0891,110800.0
2007-10-04 11:10:00,13.33,13.33,13.31,13.32,142400.0,10.0891,10.0891,10.074,10.0816,142400.0
2007-10-04 11:15:00,13.31,13.33,13.31,13.33,62000.0,10.074,10.0891,10.074,10.0891,62000.0
2007-10-04 11:20:00,13.33,13.33,13.31,13.31,111600.0,10.0891,10.0891,10.074,10.074,111600.0
2007-10-04 11:25:00,13.31,13.31,13.29,13.29,337600.0,10.074,10.074,10.0589,10.0589,337600.0
2007-10-04 11:30:00,13.29,13.3,13.29,13.3,71600.0,10.0589,10.0664,10.0589,10.0664,71600.0
2007-10-04 11:35:00,13.3,13.3,13.27,13.3,381800.0,10.0664,10.0664,10.0437,10.0664,381800.0
2007-10-04 11:40:00,13.3,13.32,13.3,13.3,125400.0,10.0664,10.0816,10.0664,10.0664,125400.0
2007-10-04 11:45:00,13.3,13.31,13.29,13.29,47600.0,10.0664,10.074,10.0589,10.0589,47600.0
2007-10-04 11:50:00,13.29,13.29,13.27,13.28,166800.0,10.0589,10.0589,10.0437,10.0513,166800.0
2007-10-04 11:55:00,13.29,13.29,13.28,13.28,22000.0,10.0589,10.0589,10.0513,10.0513,22000.0
2007-10-04 12:00:00,13.28,13.29,13.28,13.28,44200.0,10.0513,10.0589,10.0513,10.0513,44200.0
2007-10-04 12:05:00,13.28,13.29,13.28,13.28,80000.0,10.0513,10.0589,10.0513,10.0513,80000.0
2007-10-04 12:10:00,13.29,13.3,13.29,13.29,52200.0,10.0589,10.0664,10.0589,10.0589,52200.0
2007-10-04 12:15:00,13.3,13.3,13.29,13.3,60600.0,10.0664,10.0664,10.0589,10.0664,60600.0
2007-10-04 12:20:00,13.3,13.31,13.3,13.3,73400.0,10.0664,10.074,10.0664,10.0664,73400.0
2007-10-04 12:25:00,13.31,13.31,13.3,13.31,58000.0,10.074,10.074,10.0664,10.074,58000.0
2007-10-04 12:30:00,13.31,13.32,13.31,13.31,102400.0,10.074,10.0816,10.074,10.074,102400.0
2007-10-04 12:35:00,13.31,13.31,13.3,13.3,99400.0,10.074,10.074,10.0664,10.0664,99400.0
2007-10-04 12:40:00,13.3,13.3,13.29,13.29,40600.0,10.0664,10.0664,10.0589,10.0589,40600.0
2007-10-04 12:45:00,13.29,13.3,13.28,13.28,69800.0,10.0589,10.0664,10.0513,10.0513,69800.0
2007-10-04 12:50:00,13.28,13.28,13.28,13.28,61000.0,10.0513,10.0513,10.0513,10.0513,61000.0
2007-10-04 12:55:00,13.28,13.28,13.27,13.28,195000.0,10.0513,10.0513,10.0437,10.0513,195000.0
2007-10-04 13:00:00,13.28,13.28,13.26,13.26,182400.0,10.0513,10.0513,10.0361,10.0361,182400.0
2007-10-04 13:05:00,13.26,13.27,13.24,13.24,112800.0,10.0361,10.0437,10.021,10.021,112800.0
2007-10-04 13:10:00,13.24,13.24,13.24,13.24,64000.0,10.021,10.021,10.021,10.021,64000.0
2007-10-04 13:15:00,13.24,13.27,13.24,13.27,178200.0,10.021,10.0437,10.021,10.0437,178200.0
2007-10-04 13:20:00,13.27,13.29,13.27,13.29,163600.0,10.0437,10.0589,10.0437,10.0589,163600.0
2007-10-04 13:25:00,13.29,13.31,13.29,13.29,245400.0,10.0589,10.074,10.0589,10.0589,245400.0
2007-10-04 13:30:00,13.29,13.3,13.28,13.28,93600.0,10.0589,10.0664,10.0513,10.0513,93600.0
2007-10-04 13:35:00,13.28,13.3,13.28,13.29,105800.0,10.0513,10.0664,10.0513,10.0589,105800.0
2007-10-04 13:40:00,13.3,13.3,13.28,13.29,49600.0,10.0664,10.0664,10.0513,10.0589,49600.0
2007-10-04 13:45:00,13.28,13.29,13.27,13.27,113400.0,10.0513,10.0589,10.0437,10.0437,113400.0
2007-10-04 13:50:00,13.27,13.28,13.26,13.27,146000.0,10.0437,10.0513,10.0361,10.0437,146000.0
2007-10-04 13:55:00,13.27,13.28,13.27,13.28,61000.0,10.0437,10.0513,10.0437,10.0513,61000.0
2007-10-04 14:00:00,13.28,13.29,13.28,13.28,171600.0,10.0513,10.0589,10.0513,10.0513,171600.0
2007-10-04 14:05:00,13.28,13.28,13.28,13.28,63200.0,10.0513,10.0513,10.0513,10.0513,63200.0
2007-10-04 14:10:00,13.28,13.3,13.28,13.29,96400.0,10.0513,10.0664,10.0513,10.0589,96400.0
2007-10-04 14:15:00,13.29,13.3,13.29,13.3,124800.0,10.0589,10.0664,10.0589,10.0664,124800.0
2007-10-04 14:20:00,13.3,13.3,13.3,13.3,58200.0,10.0664,10.0664,10.0664,10.0664,58200.0
2007-10-04 14:25:00,13.3,13.3,13.3,13.3,80000.0,10.0664,10.0664,10.0664,10.0664,80000.0
2007-10-04 14:30:00,13.3,13.3,13.3,13.3,30600.0,10.0664,10.0664,10.0664,10.0664,30600.0
2007-10-04 14:35:00,13.3,13.3,13.29,13.29,93200.0,10.0664,10.0664,10.0589,10.0589,93200.0
2007-10-04 14:40:00,13.29,13.3,13.29,13.29,55000.0,10.0589,10.0664,10.0589,10.0589,55000.0
2007-10-04 14:45:00,13.3,13.3,13.29,13.29,101000.0,10.0664,10.0664,10.0589,10.0589,101000.0
2007-10-04 14:50:00,13.29,13.3,13.29,13.3,233600.0,10.0589,10.0664,10.0589,10.0664,233600.0
2007-10-04 14:55:00,13.3,13.3,13.3,13.3,76400.0,10.0664,10.0664,10.0664,10.0664,76400.0
2007-10-04 15:00:00,13.3,13.3,13.28,13.28,140000.0,10.0664,10.0664,10.0513,10.0513,140000.0
2007-10-04 15:05:00,13.28,13.28,13.28,13.28,50200.0,10.0513,10.0513,10.0513,10.0513,50200.0
2007-10-04 15:10:00,13.28,13.29,13.28,13.29,148600.0,10.0513,10.0589,10.0513,10.0589,148600.0
2007-10-04 15:15:00,13.29,13.29,13.27,13.27,168600.0,10.0589,10.0589,10.0437,10.0437,168600.0
2007-10-04 15:20:00,13.28,13.28,13.27,13.27,109400.0,10.0513,10.0513,10.0437,10.0437,109400.0
2007-10-04 15:25:00,13.27,13.28,13.26,13.27,211800.0,10.0437,10.0513,10.0361,10.0437,211800.0
2007-10-04 15:30:00,13.27,13.27,13.26,13.27,176400.0,10.0437,10.0437,10.0361,10.0437,176400.0
2007-10-04 15:35:00,13.27,13.28,13.24,13.24,237800.0,10.0437,10.0513,10.021,10.021,237800.0
2007-10-04 15:40:00,13.25,13.27,13.24,13.27,255000.0,10.0286,10.0437,10.021,10.0437,255000.0
2007-10-04 15:45:00,13.27,13.3,13.27,13.27,395800.0,10.0437,10.0664,10.0437,10.0437,395800.0
2007-10-04 15:50:00,13.28,13.28,13.26,13.26,209400.0,10.0513,10.0513,10.0361,10.0361,209400.0
2007-10-04 15:55:00,13.26,13.28,13.26,13.26,406600.0,10.0361,10.0513,10.0361,10.0361,406600.0
2007-10-05 09:30:00,13.33,13.36,13.22,13.31,543800.0,10.0891,10.1118,10.0059,10.074,543800.0
2007-10-05 09:35:00,13.31,13.33,13.27,13.29,248600.0,10.074,10.0891,10.0437,10.0589,248600.0
2007-10-05 09:40:00,13.29,13.31,13.28,13.3,179800.0,10.0589,10.074,10.0513,10.0664,179800.0
2007-10-05 09:45:00,13.3,13.3,13.27,13.27,142600.0,10.0664,10.0664,10.0437,10.0437,142600.0
2007-10-05 09:50:00,13.28,13.3,13.23,13.29,152600.0,10.0513,10.0664,10.0134,10.0589,152600.0
2007-10-05 09:55:00,13.3,13.3,13.27,13.28,164600.0,10.0664,10.0664,10.0437,10.0513,164600.0
2007-10-05 10:00:00,13.28,13.3,13.25,13.3,164000.0,10.0513,10.0664,10.0286,10.0664,164000.0
2007-10-05 10:05:00,13.31,13.33,13.31,13.33,158200.0,10.074,10.0891,10.074,10.0891,158200.0
2007-10-05 10:10:00,13.34,13.34,13.32,13.34,166000.0,10.0967,10.0967,10.0816,10.0967,166000.0
2007-10-05 10:15:00,13.34,13.35,13.33,13.35,124600.0,10.0967,10.1043,10.0891,10.1043,124600.0
2007-10-05 10:20:00,13.34,13.35,13.33,13.33,109200.0,10.0967,10.1043,10.0891,10.0891,109200.0
2007-10-05 10:25:00,13.34,13.34,13.32,13.33,81400.0,10.0967,10.0967,10.0816,10.0891,81400.0
2007-10-05 10:30:00,13.32,13.34,13.32,13.34,124200.0,10.0816,10.0967,10.0816,10.0967,124200.0
2007-10-05 10:35:00,13.34,13.34,13.32,13.33,159000.0,10.0967,10.0967,10.0816,10.0891,159000.0
2007-10-05 10:40:00,13.33,13.33,13.31,13.31,94600.0,10.0891,10.0891,10.074,10.074,94600.0
2007-10-05 10:45:00,13.31,13.32,13.3,13.32,220600.0,10.074,10.0816,10.0664,10.0816,220600.0
2007-10-05 10:50:00,13.32,13.33,13.31,13.31,69400.0,10.0816,10.0891,10.074,10.074,69400.0
2007-10-05 10:55:00,13.31,13.31,13.3,13.3,138000.0,10.074,10.074,10.0664,10.0664,138000.0
2007-10-05 11:00:00,13.3,13.34,13.3,13.32,371000.0,10.0664,10.0967,10.0664,10.0816,371000.0
2007-10-05 11:05:00,13.32,13.34,13.32,13.33,95600.0,10.0816,10.0967,10.0816,10.0891,95600.0
2007-10-05 11:10:00,13.33,13.34,13.33,13.33,125800.0,10.0891,10.0967,10.0891,10.0891,125800.0
2007-10-05 11:15:00,13.34,13.34,13.33,13.33,90200.0,10.0967,10.0967,10.0891,10.0891,90200.0
2007-10-05 11:20:00,13.34,13.34,13.33,13.33,139400.0,10.0967,10.0967,10.0891,10.0891,139400.0
2007-10-05 11:25:00,13.33,13.34,13.32,13.34,252200.0,10.0891,10.0967,10.0816,10.0967,252200.0
2007-10-05 11:30:00,13.34,13.35,13.33,13.35,231200.0,10.0967,10.1043,10.0891,10.1043,231200.0
2007-10-05 11:35:00,13.35,13.4,13.35,13.4,493800.0,10.1043,10.1421,10.1043,10.1421,493800.0
2007-10-05 11:40:00,13.39,13.4,13.36,13.38,202600.0,10.1345,10.1421,10.1118,10.127,202600.0
2007-10-05 11:45:00,13.38,13.38,13.37,13.38,58600.0,10.127,10.127,10.1194,10.127,58600.0
2007-10-05 11:50:00,13.37,13.38,13.37,13.38,226000.0,10.1194,10.127,10.1194,10.127,226000.0
2007-10-05 11:55:00,13.38,13.4,13.37,13.4,148000.0,10.127,10.1421,10.1194,10.1421,148000.0
2007-10-05 12:00:00,13.4,13.42,13.4,13.4,247600.0,10.1421,10.1572,10.1421,10.1421,247600.0
2007-10-05 12:05:00,13.4,13.4,13.38,13.39,109800.0,10.1421,10.1421,10.127,10.1345,109800.0
2007-10-05 12:10:00,13.39,13.41,13.39,13.4,60800.0,10.1345,10.1497,10.1345,10.1421,60800.0
2007-10-05 12:15:00,13.4,13.41,13.38,13.38,104000.0,10.1421,10.1497,10.127,10.127,104000.0
2007-10-05 12:20:00,13.38,13.38,13.37,13.37,88800.0,10.127,10.127,10.1194,10.1194,88800.0
2007-10-05 12:25:00,13.37,13.38,13.37,13.38,79400.0,10.1194,10.127,10.1194,10.127,79400.0
2007-10-05 12:30:00,13.38,13.38,13.37,13.38,55400.0,10.127,10.127,10.1194,10.127,55400.0
2007-10-05 12:35:00,13.37,13.38,13.35,13.35,112000.0,10.1194,10.127,10.1043,10.1043,112000.0
2007-10-05 12:40:00,13.35,13.36,13.34,13.34,118000.0,10.1043,10.1118,10.0967,10.0967,118000.0
2007-10-05 12:45:00,13.34,13.35,13.34,13.35,108200.0,10.0967,10.1043,10.0967,10.1043,108200.0
2007-10-05 12:50:00,13.35,13.38,13.35,13.38,188000.0,10.1043,10.127,10.1043,10.127,188000.0
2007-10-05 12:55:00,13.38,13.4,13.37,13.39,296000.0,10.127,10.1421,10.1194,10.1345,296000.0
2007-10-05 13:00:00,13.38,13.42,13.38,13.41,341000.0,10.127,10.1572,10.127,10.1497,341000.0
2007-10-05 13:05:00,13.4,13.41,13.38,13.4,101200.0,10.1421,10.1497,10.127,10.1421,101200.0
2007-10-05 13:10:00,13.4,13.43,13.4,13.42,256000.0,10.1421,10.1648,10.1421,10.1572,256000.0
2007-10-05 13:15:00,13.43,13.43,13.41,13.43,75400.0,10.1648,10.1648,10.1497,10.1648,75400.0
2007-10-05 13:20:00,13.43,13.43,13.42,13.42,108600.0,10.1648,10.1648,10.1572,10.1572,108600.0
2007-10-05 13:25:00,13.42,13.43,13.41,13.43,86600.0,10.1572,10.1648,10.1497,10.1648,86600.0
2007-10-05 13:30:00,13.43,13.44,13.43,13.44,145600.0,10.1648,10.1724,10.1648,10.1724,145600.0
2007-10-05 13:35:00,13.44,13.44,13.42,13.43,120600.0,10.1724,10.1724,10.1572,10.1648,120600.0
2007-10-05 13:40:00,13.42,13.44,13.42,13.44,319600.0,10.1572,10.1724,10.1572,10.1724,319600.0
2007-10-05 13:45:00,13.44,13.44,13.43,13.44,93800.0,10.1724,10.1724,10.1648,10.1724,93800.0
2007-10-05 13:50:00,13.44,13.44,13.44,13.44,116400.0,10.1724,10.1724,10.1724,10.1724,116400.0
2007-10-05 13:55:00,13.44,13.45,13.44,13.44,90800.0,10.1724,10.18,10.1724,10.1724,90800.0
2007-10-05 14:00:00,13.44,13.45,13.43,13.44,151800.0,10.1724,10.18,10.1648,10.1724,151800.0
2007-10-05 14:05:00,13.44,13.44,13.43,13.43,73400.0,10.1724,10.1724,10.1648,10.1648,73400.0
2007-10-05 14:10:00,13.43,13.44,13.42,13.42,100400.0,10.1648,10.1724,10.1572,10.1572,100400.0
2007-10-05 14:15:00,13.43,13.43,13.42,13.43,112000.0,10.1648,10.1648,10.1572,10.1648,112000.0
2007-10-05 14:20:00,13.43,13.44,13.43,13.44,191200.0,10.1648,10.1724,10.1648,10.1724,191200.0
2007-10-05 14:25:00,13.44,13.45,13.44,13.44,86400.0,10.1724,10.18,10.1724,10.1724,86400.0
2007-10-05 14:30:00,13.44,13.44,13.42,13.42,187800.0,10.1724,10.1724,10.1572,10.1572,187800.0
2007-10-05 14:35:00,13.42,13.42,13.4,13.4,158200.0,10.1572,10.1572,10.1421,10.1421,158200.0
2007-10-05 14:40:00,13.4,13.44,13.4,13.43,372800.0,10.1421,10.1724,10.1421,10.1648,372800.0
2007-10-05 14:45:00,13.43,13.44,13.42,13.42,139800.0,10.1648,10.1724,10.1572,10.1572,139800.0
2007-10-05 14:50:00,13.42,13.43,13.42,13.42,161200.0,10.1572,10.1648,10.1572,10.1572,161200.0
2007-10-05 14:55:00,13.42,13.43,13.41,13.43,316000.0,10.1572,10.1648,10.1497,10.1648,316000.0
2007-10-05 15:00:00,13.43,13.44,13.42,13.43,183600.0,10.1648,10.1724,10.1572,10.1648,183600.0
2007-10-05 15:05:00,13.43,13.43,13.43,13.43,82600.0,10.1648,10.1648,10.1648,10.1648,82600.0
2007-10-05 15:10:00,13.43,13.44,13.42,13.42,130000.0,10.1648,10.1724,10.1572,10.1572,130000.0
2007-10-05 15:15:00,13.42,13.43,13.42,13.43,138600.0,10.1572,10.1648,10.1572,10.1648,138600.0
2007-10-05 15:20:00,13.43,13.43,13.42,13.42,114800.0,10.1648,10.1648,10.1572,10.1572,114800.0
2007-10-05 15:25:00,13.42,13.43,13.42,13.43,205600.0,10.1572,10.1648,10.1572,10.1648,205600.0
2007-10-05 15:30:00,13.43,13.44,13.43,13.44,213200.0,10.1648,10.1724,10.1648,10.1724,213200.0
2007-10-05 15:35:00,13.44,13.46,13.44,13.45,502600.0,10.1724,10.1875,10.1724,10.18,502600.0
2007-10-05 15:40:00,13.45,13.46,13.42,13.43,391200.0,10.18,10.1875,10.1572,10.1648,391200.0
2007-10-05 15:45:00,13.43,13.43,13.38,13.39,593600.0,10.1648,10.1648,10.127,10.1345,593600.0
2007-10-05 15:50:00,13.39,13.42,13.38,13.4,503400.0,10.1345,10.1572,10.127,10.1421,503400.0
2007-10-05 15:55:00,13.41,13.43,13.39,13.42,568800.0,10.1497,10.1648,10.1345,10.1572,568800.0
2007-10-08 09:30:00,13.34,13.38,13.25,13.25,454400.0,10.0967,10.127,10.0286,10.0286,454400.0
2007-10-08 09:35:00,13.25,13.27,13.24,13.27,290600.0,10.0286,10.0437,10.021,10.0437,290600.0
2007-10-08 09:40:00,13.27,13.27,13.22,13.22,525400.0,10.0437,10.0437,10.0059,10.0059,525400.0
2007-10-08 09:45:00,13.22,13.25,13.22,13.24,336000.0,10.0059,10.0286,10.0059,10.021,336000.0
2007-10-08 09:50:00,13.24,13.24,13.22,13.23,321200.0,10.021,10.021,10.0059,10.0134,321200.0
2007-10-08 09:55:00,13.23,13.24,13.22,13.22,268000.0,10.0134,10.021,10.0059,10.0059,268000.0
2007-10-08 10:00:00,13.22,13.26,13.22,13.24,296200.0,10.0059,10.0361,10.0059,10.021,296200.0
2007-10-08 10:05:00,13.24,13.3,13.24,13.27,315600.0,10.021,10.0664,10.021,10.0437,315600.0
2007-10-08 10:10:00,13.27,13.27,13.25,13.25,98400.0,10.0437,10.0437,10.0286,10.0286,98400.0
2007-10-08 10:15:00,13.25,13.27,13.24,13.27,160600.0,10.0286,10.0437,10.021,10.0437,160600.0
2007-10-08 10:20:00,13.27,13.28,13.27,13.28,116200.0,10.0437,10.0513,10.0437,10.0513,116200.0
2007-10-08 10:25:00,13.28,13.28,13.26,13.26,68800.0,10.0513,10.0513,10.0361,10.0361,68800.0
2007-10-08 10:30:00,13.26,13.29,13.26,13.29,104800.0,10.0361,10.0589,10.0361,10.0589,104800.0
2007-10-08 10:35:00,13.29,13.3,13.28,13.28,70400.0,10.0589,10.0664,10.0513,10.0513,70400.0
2007-10-08 10:40:00,13.28,13.28,13.28,13.28,133800.0,10.0513,10.0513,10.0513,10.0513,133800.0
2007-10-08 10:45:00,13.28,13.28,13.27,13.28,61800.0,10.0513,10.0513,10.0437,10.0513,61800.0
2007-10-08 10:50:00,13.28,13.28,13.27,13.28,69200.0,10.0513,10.0513,10.0437,10.0513,69200.0
2007-10-08 10:55:00,13.28,13.28,13.27,13.27,31600.0,10.0513,10.0513,10.0437,10.0437,31600.0
2007-10-08 11:00:00,13.27,13.27,13.25,13.26,146200.0,10.0437,10.0437,10.0286,10.0361,146200.0
2007-10-08 11:05:00,13.26,13.27,13.25,13.26,608200.0,10.0361,10.0437,10.0286,10.0361,608200.0
2007-10-08 11:10:00,13.26,13.27,13.25,13.26,151600.0,10.0361,10.0437,10.0286,10.0361,151600.0
2007-10-08 11:15:00,13.26,13.26,13.24,13.24,143200.0,10.0361,10.0361,10.021,10.021,143200.0
2007-10-08 11:20:00,13.24,13.24,13.22,13.23,595000.0,10.021,10.021,10.0059,10.0134,595000.0
2007-10-08 11:25:00,13.22,13.24,13.22,13.22,144800.0,10.0059,10.021,10.0059,10.0059,144800.0
2007-10-08 11:30:00,13.22,13.23,13.22,13.22,103600.0,10.0059,10.0134,10.0059,10.0059,103600.0
2007-10-08 11:35:00,13.22,13.22,13.22,13.22,117000.0,10.0059,10.0059,10.0059,10.0059,117000.0
2007-10-08 11:40:00,13.22,13.22,13.22,13.22,28000.0,10.0059,10.0059,10.0059,10.0059,28000.0
2007-10-08 11:45:00,13.22,13.23,13.22,13.23,131600.0,10.0059,10.0134,10.0059,10.0134,131600.0
2007-10-08 11:50:00,13.23,13.24,13.22,13.23,26800.0,10.0134,10.021,10.0059,10.0134,26800.0
2007-10-08 11:55:00,13.24,13.24,13.23,13.23,37000.0,10.021,10.021,10.0134,10.0134,37000.0
2007-10-08 12:00:00,13.23,13.23,13.22,13.22,46600.0,10.0134,10.0134,10.0059,10.0059,46600.0
2007-10-08 12:05:00,13.23,13.23,13.22,13.22,69000.0,10.0134,10.0134,10.0059,10.0059,69000.0
2007-10-08 12:10:00,13.22,13.22,13.21,13.21,134000.0,10.0059,10.0059,9.9983,9.9983,134000.0
2007-10-08 12:15:00,13.21,13.22,13.19,13.19,195800.0,9.9983,10.0059,9.9832,9.9832,195800.0
2007-10-08 12:20:00,13.2,13.22,13.19,13.21,135800.0,9.9907,10.0059,9.9832,9.9983,135800.0
2007-10-08 12:25:00,13.22,13.22,13.21,13.21,29000.0,10.0059,10.0059,9.9983,9.9983,29000.0
2007-10-08 12:30:00,13.22,13.22,13.19,13.2,72600.0,10.0059,10.0059,9.9832,9.9907,72600.0
2007-10-08 12:35:00,13.2,13.2,13.19,13.19,100800.0,9.9907,9.9907,9.9832,9.9832,100800.0
2007-10-08 12:40:00,13.2,13.2,13.19,13.19,55000.0,9.9907,9.9907,9.9832,9.9832,55000.0
2007-10-08 12:45:00,13.2,13.2,13.19,13.2,84800.0,9.9907,9.9907,9.9832,9.9907,84800.0
2007-10-08 12:50:00,13.2,13.23,13.2,13.23,79600.0,9.9907,10.0134,9.9907,10.0134,79600.0
2007-10-08 12:55:00,13.23,13.25,13.22,13.24,285400.0,10.0134,10.0286,10.0059,10.021,285400.0
2007-10-08 13:00:00,13.24,13.25,13.24,13.25,143600.0,10.021,10.0286,10.021,10.0286,143600.0
2007-10-08 13:05:00,13.25,13.26,13.24,13.24,90400.0,10.0286,10.0361,10.021,10.021,90400.0
2007-10-08 13:10:00,13.24,13.25,13.24,13.25,44600.0,10.021,10.0286,10.021,10.0286,44600.0
2007-10-08 13:15:00,13.24,13.26,13.24,13.25,140400.0,10.021,10.0361,10.021,10.0286,140400.0
2007-10-08 13:20:00,13.25,13.26,13.24,13.25,59400.0,10.0286,10.0361,10.021,10.0286,59400.0
2007-10-08 13:25:00,13.26,13.26,13.25,13.25,26000.0,10.0361,10.0361,10.0286,10.0286,26000.0
2007-10-08 13:30:00,13.26,13.26,13.25,13.26,48600.0,10.0361,10.0361,10.0286,10.0361,48600.0
2007-10-08 13:35:00,13.26,13.26,13.26,13.26,33600.0,10.0361,10.0361,10.0361,10.0361,33600.0
2007-10-08 13:40:00,13.26,13.26,13.24,13.25,156800.0,10.0361,10.0361,10.021,10.0286,156800.0
2007-10-08 13:45:00,13.25,13.27,13.24,13.25,138400.0,10.0286,10.0437,10.021,10.0286,138400.0
2007-10-08 13:50:00,13.25,13.26,13.24,13.24,87000.0,10.0286,10.0361,10.021,10.021,87000.0
2007-10-08 13:55:00,13.25,13.26,13.24,13.26,88400.0,10.0286,10.0361,10.021,10.0361,88400.0
2007-10-08 14:00:00,13.26,13.26,13.25,13.25,63200.0,10.0361,10.0361,10.0286,10.0286,63200.0
2007-10-08 14:05:00,13.25,13.26,13.25,13.25,41600.0,10.0286,10.0361,10.0286,10.0286,41600.0
2007-10-08 14:10:00,13.25,13.26,13.24,13.26,123800.0,10.0286,10.0361,10.021,10.0361,123800.0
2007-10-08 14:15:00,13.26,13.27,13.26,13.26,92400.0,10.0361,10.0437,10.0361,10.0361,92400.0
2007-10-08 14:20:00,13.26,13.26,13.24,13.24,88400.0,10.0361,10.0361,10.021,10.021,88400.0
2007-10-08 14:25:00,13.24,13.27,13.24,13.27,102600.0,10.021,10.0437,10.021,10.0437,102600.0
2007-10-08 14:30:00,13.27,13.27,13.26,13.26,60400.0,10.0437,10.0437,10.0361,10.0361,60400.0
2007-10-08 14:35:00,13.26,13.3,13.26,13.27,316400.0,10.0361,10.0664,10.0361,10.0437,316400.0
2007-10-08 14:40:00,13.27,13.27,13.24,13.25,79600.0,10.0437,10.0437,10.021,10.0286,79600.0
2007-10-08 14:45:00,13.25,13.27,13.24,13.26,108000.0,10.0286,10.0437,10.021,10.0361,108000.0
2007-10-08 14:50:00,13.26,13.27,13.26,13.26,54200.0,10.0361,10.0437,10.0361,10.0361,54200.0
2007-10-08 14:55:00,13.27,13.27,13.24,13.24,145200.0,10.0437,10.0437,10.021,10.021,145200.0
2007-10-08 15:00:00,13.24,13.24,13.24,13.24,44800.0,10.021,10.021,10.021,10.021,44800.0
2007-10-08 15:05:00,13.24,13.24,13.24,13.24,104800.0,10.021,10.021,10.021,10.021,104800.0
2007-10-08 15:10:00,13.24,13.26,13.24,13.24,160200.0,10.021,10.0361,10.021,10.021,160200.0
2007-10-08 15:15:00,13.24,13.25,13.24,13.25,72200.0,10.021,10.0286,10.021,10.0286,72200.0
2007-10-08 15:20:00,13.25,13.26,13.24,13.25,142200.0,10.0286,10.0361,10.021,10.0286,142200.0
2007-10-08 15:25:00,13.25,13.27,13.24,13.26,257000.0,10.0286,10.0437,10.021,10.0361,257000.0
2007-10-08 15:30:00,13.26,13.27,13.24,13.26,183400.0,10.0361,10.0437,10.021,10.0361,183400.0
2007-10-08 15:35:00,13.26,13.27,13.25,13.25,86200.0,10.0361,10.0437,10.0286,10.0286,86200.0
2007-10-08 15:40:00,13.25,13.29,13.25,13.29,200600.0,10.0286,10.0589,10.0286,10.0589,200600.0
2007-10-08 15:45:00,13.29,13.31,13.29,13.31,225400.0,10.0589,10.074,10.0589,10.074,225400.0
2007-10-08 15:50:00,13.31,13.32,13.31,13.32,530200.0,10.074,10.0816,10.074,10.0816,530200.0
2007-10-08 15:55:00,13.32,13.33,13.31,13.33,646600.0,10.0816,10.0891,10.074,10.0891,646600.0
2007-10-09 09:30:00,13.3,13.31,13.24,13.26,477800.0,10.0664,10.074,10.021,10.0361,477800.0
2007-10-09 09:35:00,13.26,13.27,13.24,13.25,142000.0,10.0361,10.0437,10.021,10.0286,142000.0
2007-10-09 09:40:00,13.25,13.27,13.19,13.22,596600.0,10.0286,10.0437,9.9832,10.0059,596600.0
2007-10-09 09:45:00,13.21,13.22,13.19,13.21,187400.0,9.9983,10.0059,9.9832,9.9983,187400.0
2007-10-09 09:50:00,13.21,13.24,13.2,13.22,357600.0,9.9983,10.021,9.9907,10.0059,357600.0
2007-10-09 09:55:00,13.22,13.24,13.22,13.22,72800.0,10.0059,10.021,10.0059,10.0059,72800.0
2007-10-09 10:00:00,13.23,13.24,13.22,13.23,171200.0,10.0134,10.021,10.0059,10.0134,171200.0
2007-10-09 10:05:00,13.23,13.29,13.23,13.28,217400.0,10.0134,10.0589,10.0134,10.0513,217400.0
2007-10-09 10:10:00,13.28,13.28,13.26,13.26,79200.0,10.0513,10.0513,10.0361,10.0361,79200.0
2007-10-09 10:15:00,13.26,13.27,13.25,13.25,148800.0,10.0361,10.0437,10.0286,10.0286,148800.0
2007-10-09 10:20:00,13.25,13.26,13.25,13.26,110400.0,10.0286,10.0361,10.0286,10.0361,110400.0
2007-10-09 10:25:00,13.26,13.26,13.25,13.25,82000.0,10.0361,10.0361,10.0286,10.0286,82000.0
2007-10-09 10:30:00,13.25,13.26,13.25,13.26,195000.0,10.0286,10.0361,10.0286,10.0361,195000.0
2007-10-09 10:35:00,13.26,13.26,13.26,13.26,40000.0,10.0361,10.0361,10.0361,10.0361,40000.0
2007-10-09 10:40:00,13.26,13.27,13.25,13.25,217200.0,10.0361,10.0437,10.0286,10.0286,217200.0
2007-10-09 10:45:00,13.25,13.26,13.25,13.25,118000.0,10.0286,10.0361,10.0286,10.0286,118000.0
2007-10-09 10:50:00,13.25,13.26,13.25,13.25,101000.0,10.0286,10.0361,10.0286,10.0286,101000.0
2007-10-09 10:55:00,13.26,13.26,13.25,13.26,200200.0,10.0361,10.0361,10.0286,10.0361,200200.0
2007-10-09 11:00:00,13.26,13.26,13.25,13.25,59800.0,10.0361,10.0361,10.0286,10.0286,59800.0
2007-10-09 11:05:00,13.25,13.26,13.25,13.25,157600.0,10.0286,10.0361,10.0286,10.0286,157600.0
2007-10-09 11:10:00,13.25,13.26,13.25,13.25,141600.0,10.0286,10.0361,10.0286,10.0286,141600.0
2007-10-09 11:15:00,13.25,13.26,13.25,13.25,71800.0,10.0286,10.0361,10.0286,10.0286,71800.0
2007-10-09 11:20:00,13.25,13.26,13.25,13.25,77400.0,10.0286,10.0361,10.0286,10.0286,77400.0
2007-10-09 11:25:00,13.25,13.26,13.24,13.24,455200.0,10.0286,10.0361,10.021,10.021,455200.0
2007-10-09 11:30:00,13.25,13.25,13.23,13.24,175800.0,10.0286,10.0286,10.0134,10.021,175800.0
2007-10-09 11:35:00,13.24,13.24,13.24,13.24,71400.0,10.021,10.021,10.021,10.021,71400.0
2007-10-09 11:40:00,13.24,13.24,13.22,13.24,106400.0,10.021,10.021,10.0059,10.021,106400.0
2007-10-09 11:45:00,13.23,13.24,13.23,13.24,38000.0,10.0134,10.021,10.0134,10.021,38000.0
2007-10-09 11:50:00,13.23,13.24,13.22,13.24,97600.0,10.0134,10.021,10.0059,10.021,97600.0
2007-10-09 11:55:00,13.24,13.25,13.24,13.24,70600.0,10.021,10.0286,10.021,10.021,70600.0
2007-10-09 12:00:00,13.24,13.26,13.24,13.25,83000.0,10.021,10.0361,10.021,10.0286,83000.0
2007-10-09 12:05:00,13.24,13.25,13.24,13.24,71800.0,10.021,10.0286,10.021,10.021,71800.0
2007-10-09 12:10:00,13.24,13.26,13.24,13.25,52400.0,10.021,10.0361,10.021,10.0286,52400.0
2007-10-09 12:15:00,13.25,13.26,13.25,13.25,24200.0,10.0286,10.0361,10.0286,10.0286,24200.0
2007-10-09 12:20:00,13.25,13.26,13.25,13.25,13600.0,10.0286,10.0361,10.0286,10.0286,13600.0
2007-10-09 12:25:00,13.25,13.26,13.25,13.26,34800.0,10.0286,10.0361,10.0286,10.0361,34800.0
2007-10-09 12:30:00,13.25,13.26,13.25,13.25,31800.0,10.0286,10.0361,10.0286,10.0286,31800.0
2007-10-09 12:35:00,13.25,13.26,13.24,13.26,153600.0,10.0286,10.0361,10.021,10.0361,153600.0
2007-10-09 12:40:00,13.26,13.26,13.24,13.24,119800.0,10.0361,10.0361,10.021,10.021,119800.0
2007-10-09 12:45:00,13.24,13.25,13.24,13.24,29400.0,10.021,10.0286,10.021,10.021,29400.0
2007-10-09 12:50:00,13.24,13.25,13.24,13.24,62600.0,10.021,10.0286,10.021,10.021,62600.0
2007-10-09 12:55:00,13.24,13.25,13.24,13.25,73600.0,10.021,10.0286,10.021,10.0286,73600.0
2007-10-09 13:00:00,13.26,13.26,13.25,13.25,84400.0,10.0361,10.0361,10.0286,10.0286,84400.0
2007-10-09 13:05:00,13.25,13.26,13.25,13.25,62400.0,10.0286,10.0361,10.0286,10.0286,62400.0
2007-10-09 13:10:00,13.25,13.26,13.25,13.25,24200.0,10.0286,10.0361,10.0286,10.0286,24200.0
2007-10-09 13:15:00,13.25,13.26,13.25,13.25,25200.0,10.0286,10.0361,10.0286,10.0286,25200.0
2007-10-09 13:20:00,13.25,13.26,13.25,13.25,85000.0,10.0286,10.0361,10.0286,10.0286,85000.0
2007-10-09 13:25:00,13.26,13.27,13.25,13.25,75400.0,10.0361,10.0437,10.0286,10.0286,75400.0
2007-10-09 13:30:00,13.26,13.26,13.24,13.26,139000.0,10.0361,10.0361,10.021,10.0361,139000.0
2007-10-09 13:35:00,13.25,13.26,13.24,13.26,112000.0,10.0286,10.0361,10.021,10.0361,112000.0
2007-10-09 13:40:00,13.26,13.26,13.24,13.24,208800.0,10.0361,10.0361,10.021,10.021,208800.0
2007-10-09 13:45:00,13.24,13.28,13.24,13.27,180400.0,10.021,10.0513,10.021,10.0437,180400.0
2007-10-09 13:50:00,13.27,13.29,13.26,13.29,120000.0,10.0437,10.0589,10.0361,10.0589,120000.0
2007-10-09 13:55:00,13.28,13.29,13.28,13.28,49800.0,10.0513,10.0589,10.0513,10.0513,49800.0
2007-10-09 14:00:00,13.28,13.31,13.27,13.31,257600.0,10.0513,10.074,10.0437,10.074,257600.0
2007-10-09 14:05:00,13.31,13.31,13.3,13.31,92600.0,10.074,10.074,10.0664,10.074,92600.0
2007-10-09 14:10:00,13.31,13.31,13.31,13.31,25800.0,10.074,10.074,10.074,10.074,25800.0
2007-10-09 14:15:00,13.31,13.31,13.3,13.3,79000.0,10.074,10.074,10.0664,10.0664,79000.0
2007-10-09 14:20:00,13.3,13.31,13.3,13.3,47000.0,10.0664,10.074,10.0664,10.0664,47000.0
2007-10-09 14:25:00,13.3,13.33,13.3,13.33,127000.0,10.0664,10.0891,10.0664,10.0891,127000.0
2007-10-09 14:30:00,13.33,13.36,13.33,13.36,101600.0,10.0891,10.1118,10.0891,10.1118,101600.0
2007-10-09 14:35:00,13.36,13.36,13.36,13.36,45600.0,10.1118,10.1118,10.1118,10.1118,45600.0
2007-10-09 14:40:00,13.36,13.38,13.36,13.38,198200.0,10.1118,10.127,10.1118,10.127,198200.0
2007-10-09 14:45:00,13.38,13.4,13.38,13.4,243400.0,10.127,10.1421,10.127,10.1421,243400.0
2007-10-09 14:50:00,13.39,13.39,13.38,13.38,132000.0,10.1345,10.1345,10.127,10.127,132000.0
2007-10-09 14:55:00,13.38,13.4,13.37,13.4,183000.0,10.127,10.1421,10.1194,10.1421,183000.0
2007-10-09 15:00:00,13.4,13.4,13.38,13.38,180600.0,10.1421,10.1421,10.127,10.127,180600.0
2007-10-09 15:05:00,13.38,13.4,13.38,13.39,142800.0,10.127,10.1421,10.127,10.1345,142800.0
2007-10-09 15:10:00,13.39,13.4,13.38,13.4,176400.0,10.1345,10.1421,10.127,10.1421,176400.0
2007-10-09 15:15:00,13.39,13.4,13.39,13.4,111600.0,10.1345,10.1421,10.1345,10.1421,111600.0
2007-10-09 15:20:00,13.4,13.4,13.4,13.4,99400.0,10.1421,10.1421,10.1421,10.1421,99400.0
2007-10-09 15:25:00,13.4,13.4,13.39,13.39,274600.0,10.1421,10.1421,10.1345,10.1345,274600.0
2007-10-09 15:30:00,13.4,13.4,13.37,13.4,388000.0,10.1421,10.1421,10.1194,10.1421,388000.0
2007-10-09 15:35:00,13.4,13.42,13.4,13.42,281600.0,10.1421,10.1572,10.1421,10.1572,281600.0
2007-10-09 15:40:00,13.42,13.43,13.4,13.41,407600.0,10.1572,10.1648,10.1421,10.1497,407600.0
2007-10-09 15:45:00,13.4,13.41,13.39,13.39,247600.0,10.1421,10.1497,10.1345,10.1345,247600.0
2007-10-09 15:50:00,13.39,13.4,13.38,13.38,397000.0,10.1345,10.1421,10.127,10.127,397000.0
2007-10-09 15:55:00,13.38,13.4,13.38,13.38,444800.0,10.127,10.1421,10.127,10.127,444800.0
2007-10-10 09:30:00,13.26,13.28,13.22,13.27,576400.0,10.0361,10.0513,10.0059,10.0437,576400.0
2007-10-10 09:35:00,13.27,13.3,13.24,13.25,313200.0,10.0437,10.0664,10.021,10.0286,313200.0
2007-10-10 09:40:00,13.25,13.25,13.24,13.24,341800.0,10.0286,10.0286,10.021,10.021,341800.0
2007-10-10 09:45:00,13.24,13.26,13.24,13.24,209400.0,10.021,10.0361,10.021,10.021,209400.0
2007-10-10 09:50:00,13.24,13.26,13.24,13.25,217000.0,10.021,10.0361,10.021,10.0286,217000.0
2007-10-10 09:55:00,13.26,13.26,13.24,13.24,206400.0,10.0361,10.0361,10.021,10.021,206400.0
2007-10-10 10:00:00,13.24,13.28,13.24,13.28,163600.0,10.021,10.0513,10.021,10.0513,163600.0
2007-10-10 10:05:00,13.28,13.29,13.27,13.29,214600.0,10.0513,10.0589,10.0437,10.0589,214600.0
2007-10-10 10:10:00,13.29,13.3,13.28,13.3,324400.0,10.0589,10.0664,10.0513,10.0664,324400.0
2007-10-10 10:15:00,13.3,13.34,13.29,13.33,298200.0,10.0664,10.0967,10.0589,10.0891,298200.0
2007-10-10 10:20:00,13.33,13.34,13.3,13.3,154000.0,10.0891,10.0967,10.0664,10.0664,154000.0
2007-10-10 10:25:00,13.3,13.33,13.3,13.32,148000.0,10.0664,10.0891,10.0664,10.0816,148000.0
2007-10-10 10:30:00,13.32,13.36,13.32,13.35,125400.0,10.0816,10.1118,10.0816,10.1043,125400.0
2007-10-10 10:35:00,13.34,13.35,13.34,13.34,65400.0,10.0967,10.1043,10.0967,10.0967,65400.0
2007-10-10 10:40:00,13.34,13.35,13.31,13.32,71200.0,10.0967,10.1043,10.074,10.0816,71200.0
2007-10-10 10:45:00,13.31,13.31,13.29,13.29,160600.0,10.074,10.074,10.0589,10.0589,160600.0
2007-10-10 10:50:00,13.29,13.29,13.26,13.26,242200.0,10.0589,10.0589,10.0361,10.0361,242200.0
2007-10-10 10:55:00,13.26,13.27,13.25,13.27,204200.0,10.0361,10.0437,10.0286,10.0437,204200.0
2007-10-10 11:00:00,13.27,13.28,13.27,13.27,119200.0,10.0437,10.0513,10.0437,10.0437,119200.0
2007-10-10 11:05:00,13.27,13.28,13.25,13.26,158600.0,10.0437,10.0513,10.0286,10.0361,158600.0
2007-10-10 11:10:00,13.25,13.27,13.25,13.27,50800.0,10.0286,10.0437,10.0286,10.0437,50800.0
2007-10-10 11:15:00,13.27,13.27,13.26,13.26,120800.0,10.0437,10.0437,10.0361,10.0361,120800.0
2007-10-10 11:20:00,13.26,13.28,13.26,13.28,125400.0,10.0361,10.0513,10.0361,10.0513,125400.0
2007-10-10 11:25:00,13.28,13.29,13.27,13.28,127200.0,10.0513,10.0589,10.0437,10.0513,127200.0
2007-10-10 11:30:00,13.28,13.28,13.27,13.27,67000.0,10.0513,10.0513,10.0437,10.0437,67000.0
2007-10-10 11:35:00,13.27,13.28,13.27,13.28,59200.0,10.0437,10.0513,10.0437,10.0513,59200.0
2007-10-10 11:40:00,13.28,13.28,13.26,13.26,46400.0,10.0513,10.0513,10.0361,10.0361,46400.0
2007-10-10 11:45:00,13.27,13.27,13.26,13.26,91000.0,10.0437,10.0437,10.0361,10.0361,91000.0
2007-10-10 11:50:00,13.26,13.27,13.26,13.26,106400.0,10.0361,10.0437,10.0361,10.0361,106400.0
2007-10-10 11:55:00,13.26,13.27,13.26,13.26,31400.0,10.0361,10.0437,10.0361,10.0361,31400.0
2007-10-10 12:00:00,13.26,13.28,13.26,13.27,202800.0,10.0361,10.0513,10.0361,10.0437,202800.0
2007-10-10 12:05:00,13.27,13.27,13.26,13.26,61400.0,10.0437,10.0437,10.0361,10.0361,61400.0
2007-10-10 12:10:00,13.26,13.26,13.25,13.25,88600.0,10.0361,10.0361,10.0286,10.0286,88600.0
2007-10-10 12:15:00,13.26,13.26,13.25,13.26,74000.0,10.0361,10.0361,10.0286,10.0361,74000.0
2007-10-10 12:20:00,13.26,13.26,13.25,13.26,57400.0,10.0361,10.0361,10.0286,10.0361,57400.0
2007-10-10 12:25:00,13.26,13.27,13.26,13.27,48800.0,10.0361,10.0437,10.0361,10.0437,48800.0
2007-10-10 12:30:00,13.27,13.28,13.27,13.28,315800.0,10.0437,10.0513,10.0437,10.0513,315800.0
2007-10-10 12:35:00,13.28,13.3,13.28,13.29,122800.0,10.0513,10.0664,10.0513,10.0589,122800.0
2007-10-10 12:40:00,13.29,13.31,13.28,13.3,114200.0,10.0589,10.074,10.0513,10.0664,114200.0
2007-10-10 12:45:00,13.3,13.32,13.3,13.3,136800.0,10.0664,10.0816,10.0664,10.0664,136800.0
2007-10-10 12:50:00,13.31,13.31,13.29,13.3,130000.0,10.074,10.074,10.0589,10.0664,130000.0
2007-10-10 12:55:00,13.3,13.31,13.3,13.3,114600.0,10.0664,10.074,10.0664,10.0664,114600.0
2007-10-10 13:00:00,13.3,13.3,13.28,13.28,63200.0,10.0664,10.0664,10.0513,10.0513,63200.0
2007-10-10 13:05:00,13.28,13.29,13.27,13.28,104400.0,10.0513,10.0589,10.0437,10.0513,104400.0
2007-10-10 13:10:00,13.28,13.29,13.28,13.28,66200.0,10.0513,10.0589,10.0513,10.0513,66200.0
2007-10-10 13:15:00,13.28,13.28,13.27,13.28,153600.0,10.0513,10.0513,10.0437,10.0513,153600.0
2007-10-10 13:20:00,13.28,13.29,13.28,13.28,100200.0,10.0513,10.0589,10.0513,10.0513,100200.0
2007-10-10 13:25:00,13.28,13.28,13.27,13.28,120000.0,10.0513,10.0513,10.0437,10.0513,120000.0
2007-10-10 13:30:00,13.28,13.29,13.27,13.28,717200.0,10.0513,10.0589,10.0437,10.0513,717200.0
2007-10-10 13:35:00,13.28,13.29,13.26,13.28,574400.0,10.0513,10.0589,10.0361,10.0513,574400.0
2007-10-10 13:40:00,13.28,13.29,13.27,13.27,71800.0,10.0513,10.0589,10.0437,10.0437,71800.0
2007-10-10 13:45:00,13.27,13.28,13.27,13.28,114800.0,10.0437,10.0513,10.0437,10.0513,114800.0
2007-10-10 13:50:00,13.28,13.28,13.27,13.27,43600.0,10.0513,10.0513,10.0437,10.0437,43600.0
2007-10-10 13:55:00,13.27,13.28,13.27,13.28,141200.0,10.0437,10.0513,10.0437,10.0513,141200.0
2007-10-10 14:00:00,13.28,13.29,13.28,13.29,86200.0,10.0513,10.0589,10.0513,10.0589,86200.0
2007-10-10 14:05:00,13.29,13.29,13.26,13.27,261600.0,10.0589,10.0589,10.0361,10.0437,261600.0
2007-10-10 14:10:00,13.27,13.28,13.27,13.28,50400.0,10.0437,10.0513,10.0437,10.0513,50400.0
2007-10-10 14:15:00,13.28,13.29,13.28,13.28,82000.0,10.0513,10.0589,10.0513,10.0513,82000.0
2007-10-10 14:20:00,13.28,13.28,13.27,13.27,228000.0,10.0513,10.0513,10.0437,10.0437,228000.0
2007-10-10 14:25:00,13.27,13.28,13.27,13.28,314600.0,10.0437,10.0513,10.0437,10.0513,314600.0
2007-10-10 14:30:00,13.28,13.3,13.28,13.3,196000.0,10.0513,10.0664,10.0513,10.0664,196000.0
2007-10-10 14:35:00,13.3,13.3,13.27,13.28,57800.0,10.0664,10.0664,10.0437,10.0513,57800.0
2007-10-10 14:40:00,13.28,13.29,13.27,13.29,138000.0,10.0513,10.0589,10.0437,10.0589,138000.0
2007-10-10 14:45:00,13.29,13.29,13.28,13.28,125000.0,10.0589,10.0589,10.0513,10.0513,125000.0
2007-10-10 14:50:00,13.28,13.28,13.26,13.27,126000.0,10.0513,10.0513,10.0361,10.0437,126000.0
2007-10-10 14:55:00,13.27,13.28,13.27,13.28,232600.0,10.0437,10.0513,10.0437,10.0513,232600.0
2007-10-10 15:00:00,13.27,13.28,13.26,13.27,147200.0,10.0437,10.0513,10.0361,10.0437,147200.0
2007-10-10 15:05:00,13.27,13.27,13.26,13.26,135200.0,10.0437,10.0437,10.0361,10.0361,135200.0
2007-10-10 15:10:00,13.26,13.27,13.26,13.27,177800.0,10.0361,10.0437,10.0361,10.0437,177800.0
2007-10-10 15:15:00,13.26,13.27,13.26,13.27,86400.0,10.0361,10.0437,10.0361,10.0437,86400.0
2007-10-10 15:20:00,13.26,13.27,13.26,13.27,141000.0,10.0361,10.0437,10.0361,10.0437,141000.0
2007-10-10 15:25:00,13.27,13.28,13.26,13.26,295400.0,10.0437,10.0513,10.0361,10.0361,295400.0
2007-10-10 15:30:00,13.27,13.27,13.26,13.26,125600.0,10.0437,10.0437,10.0361,10.0361,125600.0
2007-10-10 15:35:00,13.26,13.26,13.26,13.26,151600.0,10.0361,10.0361,10.0361,10.0361,151600.0
2007-10-10 15:40:00,13.26,13.28,13.26,13.28,321600.0,10.0361,10.0513,10.0361,10.0513,321600.0
2007-10-10 15:45:00,13.28,13.29,13.26,13.27,708200.0,10.0513,10.0589,10.0361,10.0437,708200.0
2007-10-10 15:50:00,13.27,13.27,13.26,13.27,426400.0,10.0437,10.0437,10.0361,10.0437,426400.0
2007-10-10 15:55:00,13.27,13.28,13.25,13.28,622000.0,10.0437,10.0513,10.0286,10.0513,622000.0
2007-10-11 09:30:00,13.32,13.32,13.27,13.28,394800.0,10.0816,10.0816,10.0437,10.0513,394800.0
2007-10-11 09:35:00,13.28,13.28,13.25,13.26,111400.0,10.0513,10.0513,10.0286,10.0361,111400.0
2007-10-11 09:40:00,13.26,13.29,13.21,13.21,255800.0,10.0361,10.0589,9.9983,9.9983,255800.0
2007-10-11 09:45:00,13.21,13.24,13.21,13.24,142000.0,9.9983,10.021,9.9983,10.021,142000.0
2007-10-11 09:50:00,13.24,13.25,13.22,13.22,223400.0,10.021,10.0286,10.0059,10.0059,223400.0
2007-10-11 09:55:00,13.23,13.23,13.22,13.22,289400.0,10.0134,10.0134,10.0059,10.0059,289400.0
2007-10-11 10:00:00,13.22,13.23,13.22,13.22,183600.0,10.0059,10.0134,10.0059,10.0059,183600.0
2007-10-11 10:05:00,13.22,13.22,13.21,13.22,276000.0,10.0059,10.0059,9.9983,10.0059,276000.0
2007-10-11 10:10:00,13.22,13.22,13.22,13.22,138400.0,10.0059,10.0059,10.0059,10.0059,138400.0
2007-10-11 10:15:00,13.22,13.22,13.21,13.22,199600.0,10.0059,10.0059,9.9983,10.0059,199600.0
2007-10-11 10:20:00,13.22,13.22,13.21,13.22,269200.0,10.0059,10.0059,9.9983,10.0059,269200.0
2007-10-11 10:25:00,13.22,13.24,13.22,13.24,267000.0,10.0059,10.021,10.0059,10.021,267000.0
2007-10-11 10:30:00,13.23,13.26,13.23,13.26,328400.0,10.0134,10.0361,10.0134,10.0361,328400.0
2007-10-11 10:35:00,13.26,13.27,13.25,13.27,265600.0,10.0361,10.0437,10.0286,10.0437,265600.0
2007-10-11 10:40:00,13.27,13.28,13.26,13.27,571000.0,10.0437,10.0513,10.0361,10.0437,571000.0
2007-10-11 10:45:00,13.27,13.28,13.26,13.26,97600.0,10.0437,10.0513,10.0361,10.0361,97600.0
2007-10-11 10:50:00,13.26,13.27,13.25,13.26,108000.0,10.0361,10.0437,10.0286,10.0361,108000.0
2007-10-11 10:55:00,13.26,13.26,13.25,13.26,158800.0,10.0361,10.0361,10.0286,10.0361,158800.0
2007-10-11 11:00:00,13.26,13.28,13.26,13.26,107000.0,10.0361,10.0513,10.0361,10.0361,107000.0
2007-10-11 11:05:00,13.26,13.26,13.25,13.25,92800.0,10.0361,10.0361,10.0286,10.0286,92800.0
2007-10-11 11:10:00,13.25,13.26,13.24,13.24,130400.0,10.0286,10.0361,10.021,10.021,130400.0
2007-10-11 11:15:00,13.25,13.26,13.24,13.24,121800.0,10.0286,10.0361,10.021,10.021,121800.0
2007-10-11 11:20:00,13.25,13.25,13.24,13.24,60600.0,10.0286,10.0286,10.021,10.021,60600.0
2007-10-11 11:25:00,13.24,13.24,13.24,13.24,100000.0,10.021,10.021,10.021,10.021,100000.0
2007-10-11 11:30:00,13.24,13.24,13.24,13.24,86200.0,10.021,10.021,10.021,10.021,86200.0
2007-10-11 11:35:00,13.24,13.24,13.24,13.24,57400.0,10.021,10.021,10.021,10.021,57400.0
2007-10-11 11:40:00,13.24,13.25,13.24,13.24,65800.0,10.021,10.0286,10.021,10.021,65800.0
2007-10-11 11:45:00,13.24,13.24,13.22,13.22,95400.0,10.021,10.021,10.0059,10.0059,95400.0
2007-10-11 11:50:00,13.22,13.23,13.22,13.23,55600.0,10.0059,10.0134,10.0059,10.0134,55600.0
2007-10-11 11:55:00,13.23,13.23,13.22,13.22,72400.0,10.0134,10.0134,10.0059,10.0059,72400.0
2007-10-11 12:00:00,13.22,13.24,13.22,13.24,147800.0,10.0059,10.021,10.0059,10.021,147800.0
2007-10-11 12:05:00,13.24,13.24,13.24,13.24,156600.0,10.021,10.021,10.021,10.021,156600.0
2007-10-11 12:10:00,13.24,13.24,13.23,13.23,227800.0,10.021,10.021,10.0134,10.0134,227800.0
2007-10-11 12:15:00,13.23,13.24,13.22,13.22,180000.0,10.0134,10.021,10.0059,10.0059,180000.0
2007-10-11 12:20:00,13.22,13.22,13.21,13.22,133000.0,10.0059,10.0059,9.9983,10.0059,133000.0
2007-10-11 12:25:00,13.22,13.22,13.22,13.22,86400.0,10.0059,10.0059,10.0059,10.0059,86400.0
2007-10-11 12:30:00,13.22,13.22,13.21,13.21,121800.0,10.0059,10.0059,9.9983,9.9983,121800.0
2007-10-11 12:35:00,13.22,13.22,13.21,13.22,257800.0,10.0059,10.0059,9.9983,10.0059,257800.0
2007-10-11 12:40:00,13.22,13.22,13.21,13.21,107600.0,10.0059,10.0059,9.9983,9.9983,107600.0
2007-10-11 12:45:00,13.21,13.22,13.21,13.21,190000.0,9.9983,10.0059,9.9983,9.9983,190000.0
2007-10-11 12:50:00,13.21,13.22,13.21,13.21,345200.0,9.9983,10.0059,9.9983,9.9983,345200.0
2007-10-11 12:55:00,13.21,13.22,13.21,13.21,104800.0,9.9983,10.0059,9.9983,9.9983,104800.0
2007-10-11 13:00:00,13.21,13.22,13.21,13.21,181200.0,9.9983,10.0059,9.9983,9.9983,181200.0
2007-10-11 13:05:00,13.21,13.22,13.21,13.21,241800.0,9.9983,10.0059,9.9983,9.9983,241800.0
2007-10-11 13:10:00,13.21,13.22,13.21,13.21,332200.0,9.9983,10.0059,9.9983,9.9983,332200.0
2007-10-11 13:15:00,13.21,13.22,13.21,13.22,170200.0,9.9983,10.0059,9.9983,10.0059,170200.0
2007-10-11 13:20:00,13.22,13.24,13.22,13.22,92200.0,10.0059,10.021,10.0059,10.0059,92200.0
2007-10-11 13:25:00,13.22,13.22,13.21,13.22,367800.0,10.0059,10.0059,9.9983,10.0059,367800.0
2007-10-11 13:30:00,13.22,13.23,13.22,13.23,125400.0,10.0059,10.0134,10.0059,10.0134,125400.0
2007-10-11 13:35:00,13.23,13.24,13.23,13.23,68600.0,10.0134,10.021,10.0134,10.0134,68600.0
2007-10-11 13:40:00,13.23,13.24,13.22,13.22,76400.0,10.0134,10.021,10.0059,10.0059,76400.0
2007-10-11 13:45:00,13.22,13.23,13.22,13.22,54800.0,10.0059,10.0134,10.0059,10.0059,54800.0
2007-10-11 13:50:00,13.22,13.22,13.2,13.21,89800.0,10.0059,10.0059,9.9907,9.9983,89800.0
2007-10-11 13:55:00,13.2,13.21,13.2,13.2,124800.0,9.9907,9.9983,9.9907,9.9907,124800.0
2007-10-11 14:00:00,13.2,13.2,13.18,13.18,133600.0,9.9907,9.9907,9.9756,9.9756,133600.0
2007-10-11 14:05:00,13.18,13.2,13.18,13.2,287600.0,9.9756,9.9907,9.9756,9.9907,287600.0
2007-10-11 14:10:00,13.2,13.2,13.16,13.18,221800.0,9.9907,9.9907,9.9605,9.9756,221800.0
2007-10-11 14:15:00,13.18,13.22,13.17,13.22,714800.0,9.9756,10.0059,9.968,10.0059,714800.0
2007-10-11 14:20:00,13.22,13.24,13.19,13.2,388600.0,10.0059,10.021,9.9832,9.9907,388600.0
2007-10-11 14:25:00,13.2,13.2,13.14,13.15,244200.0,9.9907,9.9907,9.9453,9.9529,244200.0
2007-10-11 14:30:00,13.15,13.22,13.14,13.2,321400.0,9.9529,10.0059,9.9453,9.9907,321400.0
2007-10-11 14:35:00,13.19,13.19,13.15,13.15,314800.0,9.9832,9.9832,9.9529,9.9529,314800.0
2007-10-11 14:40:00,13.15,13.19,13.14,13.18,332600.0,9.9529,9.9832,9.9453,9.9756,332600.0
2007-10-11 14:45:00,13.18,13.21,13.18,13.19,317800.0,9.9756,9.9983,9.9756,9.9832,317800.0
2007-10-11 14:50:00,13.19,13.2,13.18,13.19,148400.0,9.9832,9.9907,9.9756,9.9832,148400.0
2007-10-11 14:55:00,13.19,13.2,13.17,13.19,179800.0,9.9832,9.9907,9.968,9.9832,179800.0
2007-10-11 15:00:00,13.18,13.19,13.15,13.16,347000.0,9.9756,9.9832,9.9529,9.9605,347000.0
2007-10-11 15:05:00,13.16,13.16,13.13,13.13,271400.0,9.9605,9.9605,9.9378,9.9378,271400.0
2007-10-11 15:10:00,13.14,13.16,13.13,13.15,200600.0,9.9453,9.9605,9.9378,9.9529,200600.0
2007-10-11 15:15:00,13.15,13.17,13.15,13.16,345400.0,9.9529,9.968,9.9529,9.9605,345400.0
2007-10-11 15:20:00,13.16,13.17,13.13,13.14,486200.0,9.9605,9.968,9.9378,9.9453,486200.0
2007-10-11 15:25:00,13.13,13.15,13.13,13.13,608600.0,9.9378,9.9529,9.9378,9.9378,608600.0
2007-10-11 15:30:00,13.13,13.13,13.09,13.11,508400.0,9.9378,9.9378,9.9075,9.9226,508400.0
2007-10-11 15:35:00,13.11,13.12,13.09,13.1,625200.0,9.9226,9.9302,9.9075,9.915,625200.0
2007-10-11 15:40:00,13.1,13.15,13.1,13.15,568600.0,9.915,9.9529,9.915,9.9529,568600.0
2007-10-11 15:45:00,13.15,13.15,13.12,13.15,492200.0,9.9529,9.9529,9.9302,9.9529,492200.0
2007-10-11 15:50:00,13.15,13.15,13.13,13.15,520800.0,9.9529,9.9529,9.9378,9.9529,520800.0
2007-10-11 15:55:00,13.15,13.16,13.13,13.15,838600.0,9.9529,9.9605,9.9378,9.9529,838600.0
2007-10-12 09:30:00,13.13,13.15,13.08,13.12,247400.0,9.9378,9.9529,9.8999,9.9302,247400.0
2007-10-12 09:35:00,13.11,13.12,13.09,13.12,123000.0,9.9226,9.9302,9.9075,9.9302,123000.0
2007-10-12 09:40:00,13.11,13.12,13.09,13.11,118200.0,9.9226,9.9302,9.9075,9.9226,118200.0
2007-10-12 09:45:00,13.11,13.13,13.1,13.11,126200.0,9.9226,9.9378,9.915,9.9226,126200.0
2007-10-12 09:50:00,13.11,13.13,13.11,13.11,85800.0,9.9226,9.9378,9.9226,9.9226,85800.0
2007-10-12 09:55:00,13.11,13.15,13.11,13.14,124400.0,9.9226,9.9529,9.9226,9.9453,124400.0
2007-10-12 10:00:00,13.13,13.13,13.11,13.12,90200.0,9.9378,9.9378,9.9226,9.9302,90200.0
2007-10-12 10:05:00,13.13,13.14,13.11,13.12,72400.0,9.9378,9.9453,9.9226,9.9302,72400.0
2007-10-12 10:10:00,13.12,13.12,13.09,13.1,221000.0,9.9302,9.9302,9.9075,9.915,221000.0
2007-10-12 10:15:00,13.1,13.11,13.05,13.05,463800.0,9.915,9.9226,9.8772,9.8772,463800.0
2007-10-12 10:20:00,13.05,13.07,13.04,13.07,203800.0,9.8772,9.8923,9.8696,9.8923,203800.0
2007-10-12 10:25:00,13.06,13.12,13.06,13.08,322600.0,9.8848,9.9302,9.8848,9.8999,322600.0
2007-10-12 10:30:00,13.08,13.09,13.06,13.08,284800.0,9.8999,9.9075,9.8848,9.8999,284800.0
2007-10-12 10:35:00,13.08,13.1,13.07,13.08,354800.0,9.8999,9.915,9.8923,9.8999,354800.0
2007-10-12 10:40:00,13.08,13.1,13.08,13.09,368200.0,9.8999,9.915,9.8999,9.9075,368200.0
2007-10-12 10:45:00,13.09,13.1,13.08,13.08,217400.0,9.9075,9.915,9.8999,9.8999,217400.0
2007-10-12 10:50:00,13.08,13.09,13.08,13.09,120400.0,9.8999,9.9075,9.8999,9.9075,120400.0
2007-10-12 10:55:00,13.08,13.09,13.08,13.09,174600.0,9.8999,9.9075,9.8999,9.9075,174600.0
2007-10-12 11:00:00,13.09,13.1,13.08,13.08,212600.0,9.9075,9.915,9.8999,9.8999,212600.0
2007-10-12 11:05:00,13.08,13.08,13.08,13.08,235400.0,9.8999,9.8999,9.8999,9.8999,235400.0
2007-10-12 11:10:00,13.08,13.08,13.07,13.08,126000.0,9.8999,9.8999,9.8923,9.8999,126000.0
2007-10-12 11:15:00,13.08,13.1,13.08,13.09,233800.0,9.8999,9.915,9.8999,9.9075,233800.0
2007-10-12 11:20:00,13.09,13.11,13.08,13.1,248800.0,9.9075,9.9226,9.8999,9.915,248800.0
2007-10-12 11:25:00,13.1,13.1,13.08,13.08,196800.0,9.915,9.915,9.8999,9.8999,196800.0
2007-10-12 11:30:00,13.08,13.08,13.07,13.08,194800.0,9.8999,9.8999,9.8923,9.8999,194800.0
2007-10-12 11:35:00,13.08,13.1,13.08,13.08,333600.0,9.8999,9.915,9.8999,9.8999,333600.0
2007-10-12 11:40:00,13.08,13.09,13.08,13.08,206200.0,9.8999,9.9075,9.8999,9.8999,206200.0
2007-10-12 11:45:00,13.08,13.09,13.08,13.08,126200.0,9.8999,9.9075,9.8999,9.8999,126200.0
2007-10-12 11:50:00,13.08,13.09,13.07,13.09,135800.0,9.8999,9.9075,9.8923,9.9075,135800.0
2007-10-12 11:55:00,13.09,13.11,13.09,13.1,96000.0,9.9075,9.9226,9.9075,9.915,96000.0
2007-10-12 12:00:00,13.11,13.11,13.1,13.11,56600.0,9.9226,9.9226,9.915,9.9226,56600.0
2007-10-12 12:05:00,13.1,13.11,13.09,13.09,147400.0,9.915,9.9226,9.9075,9.9075,147400.0
2007-10-12 12:10:00,13.09,13.09,13.08,13.08,97800.0,9.9075,9.9075,9.8999,9.8999,97800.0
2007-10-12 12:15:00,13.08,13.08,13.08,13.08,111400.0,9.8999,9.8999,9.8999,9.8999,111400.0
2007-10-12 12:20:00,13.08,13.09,13.08,13.08,100400.0,9.8999,9.9075,9.8999,9.8999,100400.0
2007-10-12 12:25:00,13.08,13.09,13.08,13.09,127600.0,9.8999,9.9075,9.8999,9.9075,127600.0
2007-10-12 12:30:00,13.09,13.09,13.08,13.08,151200.0,9.9075,9.9075,9.8999,9.8999,151200.0
2007-10-12 12:35:00,13.08,13.09,13.08,13.09,63600.0,9.8999,9.9075,9.8999,9.9075,63600.0
2007-10-12 12:40:00,13.09,13.12,13.09,13.12,109000.0,9.9075,9.9302,9.9075,9.9302,109000.0
2007-10-12 12:45:00,13.12,13.13,13.1,13.11,159200.0,9.9302,9.9378,9.915,9.9226,159200.0
2007-10-12 12:50:00,13.11,13.11,13.09,13.11,142400.0,9.9226,9.9226,9.9075,9.9226,142400.0
2007-10-12 12:55:00,13.11,13.14,13.1,13.13,172000.0,9.9226,9.9453,9.915,9.9378,172000.0
2007-10-12 13:00:00,13.14,13.14,13.11,13.13,153800.0,9.9453,9.9453,9.9226,9.9378,153800.0
2007-10-12 13:05:00,13.13,13.13,13.12,13.12,100200.0,9.9378,9.9378,9.9302,9.9302,100200.0
2007-10-12 13:10:00,13.12,13.12,13.11,13.11,59800.0,9.9302,9.9302,9.9226,9.9226,59800.0
2007-10-12 13:15:00,13.11,13.12,13.09,13.1,78000.0,9.9226,9.9302,9.9075,9.915,78000.0
2007-10-12 13:20:00,13.09,13.1,13.09,13.09,68800.0,9.9075,9.915,9.9075,9.9075,68800.0
2007-10-12 13:25:00,13.09,13.1,13.08,13.1,93800.0,9.9075,9.915,9.8999,9.915,93800.0
2007-10-12 13:30:00,13.09,13.1,13.08,13.08,105600.0,9.9075,9.915,9.8999,9.8999,105600.0
2007-10-12 13:35:00,13.09,13.11,13.08,13.11,192600.0,9.9075,9.9226,9.8999,9.9226,192600.0
2007-10-12 13:40:00,13.11,13.13,13.1,13.12,65600.0,9.9226,9.9378,9.915,9.9302,65600.0
2007-10-12 13:45:00,13.12,13.13,13.11,13.11,141800.0,9.9302,9.9378,9.9226,9.9226,141800.0
2007-10-12 13:50:00,13.11,13.11,13.09,13.09,57800.0,9.9226,9.9226,9.9075,9.9075,57800.0
2007-10-12 13:55:00,13.09,13.1,13.08,13.08,56200.0,9.9075,9.915,9.8999,9.8999,56200.0
2007-10-12 14:00:00,13.08,13.13,13.08,13.13,185200.0,9.8999,9.9378,9.8999,9.9378,185200.0
2007-10-12 14:05:00,13.13,13.13,13.11,13.11,142800.0,9.9378,9.9378,9.9226,9.9226,142800.0
2007-10-12 14:10:00,13.1,13.11,13.1,13.11,17400.0,9.915,9.9226,9.915,9.9226,17400.0
2007-10-12 14:15:00,13.1,13.11,13.09,13.1,134400.0,9.915,9.9226,9.9075,9.915,134400.0
2007-10-12 14:20:00,13.1,13.1,13.09,13.1,77200.0,9.915,9.915,9.9075,9.915,77200.0
2007-10-12 14:25:00,13.1,13.1,13.09,13.1,61400.0,9.915,9.915,9.9075,9.915,61400.0
2007-10-12 14:30:00,13.1,13.1,13.09,13.09,106800.0,9.915,9.915,9.9075,9.9075,106800.0
2007-10-12 14:35:00,13.09,13.13,13.09,13.11,177800.0,9.9075,9.9378,9.9075,9.9226,177800.0
2007-10-12 14:40:00,13.12,13.12,13.11,13.11,47600.0,9.9302,9.9302,9.9226,9.9226,47600.0
2007-10-12 14:45:00,13.11,13.11,13.1,13.1,60800.0,9.9226,9.9226,9.915,9.915,60800.0
2007-10-12 14:50:00,13.11,13.12,13.1,13.11,107000.0,9.9226,9.9302,9.915,9.9226,107000.0
2007-10-12 14:55:00,13.11,13.12,13.11,13.12,59200.0,9.9226,9.9302,9.9226,9.9302,59200.0
2007-10-12 15:00:00,13.12,13.12,13.09,13.09,187000.0,9.9302,9.9302,9.9075,9.9075,187000.0
2007-10-12 15:05:00,13.09,13.11,13.08,13.11,232000.0,9.9075,9.9226,9.8999,9.9226,232000.0
2007-10-12 15:10:00,13.11,13.12,13.1,13.1,143000.0,9.9226,9.9302,9.915,9.915,143000.0
2007-10-12 15:15:00,13.1,13.1,13.09,13.09,101200.0,9.915,9.915,9.9075,9.9075,101200.0
2007-10-12 15:20:00,13.09,13.09,13.08,13.09,328400.0,9.9075,9.9075,9.8999,9.9075,328400.0
2007-10-12 15:25:00,13.08,13.09,13.07,13.08,215800.0,9.8999,9.9075,9.8923,9.8999,215800.0
2007-10-12 15:30:00,13.08,13.1,13.08,13.08,247000.0,9.8999,9.915,9.8999,9.8999,247000.0
2007-10-12 15:35:00,13.08,13.11,13.08,13.11,344000.0,9.8999,9.9226,9.8999,9.9226,344000.0
2007-10-12 15:40:00,13.11,13.13,13.11,13.13,257600.0,9.9226,9.9378,9.9226,9.9378,257600.0
2007-10-12 15:45:00,13.12,13.13,13.12,13.13,399200.0,9.9302,9.9378,9.9302,9.9378,399200.0
2007-10-12 15:50:00,13.13,13.17,13.13,13.17,751400.0,9.9378,9.968,9.9378,9.968,751400.0
2007-10-12 15:55:00,13.17,13.18,13.15,13.18,965200.0,9.968,9.9756,9.9529,9.9756,965200.0
2007-10-15 09:30:00,13.12,13.14,13.08,13.1,550800.0,9.9302,9.9453,9.8999,9.915,550800.0
2007-10-15 09:35:00,13.1,13.13,13.1,13.11,105000.0,9.915,9.9378,9.915,9.9226,105000.0
2007-10-15 09:40:00,13.1,13.13,13.09,13.1,123800.0,9.915,9.9378,9.9075,9.915,123800.0
2007-10-15 09:45:00,13.1,13.11,13.06,13.08,239000.0,9.915,9.9226,9.8848,9.8999,239000.0
2007-10-15 09:50:00,13.08,13.1,13.06,13.08,281000.0,9.8999,9.915,9.8848,9.8999,281000.0
2007-10-15 09:55:00,13.08,13.08,13.05,13.06,185400.0,9.8999,9.8999,9.8772,9.8848,185400.0
2007-10-15 10:00:00,13.06,13.06,13.04,13.05,164200.0,9.8848,9.8848,9.8696,9.8772,164200.0
2007-10-15 10:05:00,13.05,13.05,13.03,13.05,232800.0,9.8772,9.8772,9.8621,9.8772,232800.0
2007-10-15 10:10:00,13.05,13.06,13.05,13.06,92600.0,9.8772,9.8848,9.8772,9.8848,92600.0
2007-10-15 10:15:00,13.06,13.07,13.06,13.06,165600.0,9.8848,9.8923,9.8848,9.8848,165600.0
2007-10-15 10:20:00,13.06,13.08,13.06,13.08,299600.0,9.8848,9.8999,9.8848,9.8999,299600.0
2007-10-15 10:25:00,13.08,13.09,13.06,13.06,207200.0,9.8999,9.9075,9.8848,9.8848,207200.0
2007-10-15 10:30:00,13.07,13.08,13.06,13.07,277000.0,9.8923,9.8999,9.8848,9.8923,277000.0
2007-10-15 10:35:00,13.06,13.08,13.06,13.06,81200.0,9.8848,9.8999,9.8848,9.8848,81200.0
2007-10-15 10:40:00,13.06,13.08,13.06,13.06,106400.0,9.8848,9.8999,9.8848,9.8848,106400.0
2007-10-15 10:45:00,13.06,13.06,13.06,13.06,76400.0,9.8848,9.8848,9.8848,9.8848,76400.0
2007-10-15 10:50:00,13.06,13.06,13.06,13.06,148800.0,9.8848,9.8848,9.8848,9.8848,148800.0
2007-10-15 10:55:00,13.06,13.1,13.06,13.1,328600.0,9.8848,9.915,9.8848,9.915,328600.0
2007-10-15 11:00:00,13.1,13.11,13.1,13.11,120200.0,9.915,9.9226,9.915,9.9226,120200.0
2007-10-15 11:05:00,13.11,13.16,13.11,13.16,283400.0,9.9226,9.9605,9.9226,9.9605,283400.0
2007-10-15 11:10:00,13.16,13.16,13.11,13.12,184000.0,9.9605,9.9605,9.9226,9.9302,184000.0
2007-10-15 11:15:00,13.12,13.12,13.08,13.09,250600.0,9.9302,9.9302,9.8999,9.9075,250600.0
2007-10-15 11:20:00,13.09,13.1,13.06,13.06,225400.0,9.9075,9.915,9.8848,9.8848,225400.0
2007-10-15 11:25:00,13.06,13.09,13.06,13.08,92400.0,9.8848,9.9075,9.8848,9.8999,92400.0
2007-10-15 11:30:00,13.08,13.08,13.06,13.06,109800.0,9.8999,9.8999,9.8848,9.8848,109800.0
2007-10-15 11:35:00,13.06,13.07,13.06,13.07,73200.0,9.8848,9.8923,9.8848,9.8923,73200.0
2007-10-15 11:40:00,13.07,13.07,13.06,13.06,75600.0,9.8923,9.8923,9.8848,9.8848,75600.0
2007-10-15 11:45:00,13.06,13.06,13.04,13.04,115200.0,9.8848,9.8848,9.8696,9.8696,115200.0
2007-10-15 11:50:00,13.04,13.05,13.04,13.04,241000.0,9.8696,9.8772,9.8696,9.8696,241000.0
2007-10-15 11:55:00,13.04,13.06,13.04,13.06,88400.0,9.8696,9.8848,9.8696,9.8848,88400.0
2007-10-15 12:00:00,13.06,13.06,13.05,13.06,116000.0,9.8848,9.8848,9.8772,9.8848,116000.0
2007-10-15 12:05:00,13.06,13.06,13.05,13.05,57400.0,9.8848,9.8848,9.8772,9.8772,57400.0
2007-10-15 12:10:00,13.05,13.06,13.05,13.06,123000.0,9.8772,9.8848,9.8772,9.8848,123000.0
2007-10-15 12:15:00,13.06,13.07,13.06,13.06,95800.0,9.8848,9.8923,9.8848,9.8848,95800.0
2007-10-15 12:20:00,13.06,13.07,13.06,13.06,116000.0,9.8848,9.8923,9.8848,9.8848,116000.0
2007-10-15 12:25:00,13.06,13.06,13.06,13.06,72400.0,9.8848,9.8848,9.8848,9.8848,72400.0
2007-10-15 12:30:00,13.06,13.06,13.06,13.06,101200.0,9.8848,9.8848,9.8848,9.8848,101200.0
2007-10-15 12:35:00,13.06,13.06,13.06,13.06,71400.0,9.8848,9.8848,9.8848,9.8848,71400.0
2007-10-15 12:40:00,13.06,13.06,13.03,13.04,268200.0,9.8848,9.8848,9.8621,9.8696,268200.0
2007-10-15 12:45:00,13.04,13.05,13.0,13.01,359000.0,9.8696,9.8772,9.8394,9.8469,359000.0
2007-10-15 12:50:00,13.01,13.01,13.01,13.01,65600.0,9.8469,9.8469,9.8469,9.8469,65600.0
2007-10-15 12:55:00,13.01,13.02,13.0,13.02,262400.0,9.8469,9.8545,9.8394,9.8545,262400.0
2007-10-15 13:00:00,13.02,13.02,13.0,13.01,189200.0,9.8545,9.8545,9.8394,9.8469,189200.0
2007-10-15 13:05:00,13.01,13.02,13.01,13.01,111000.0,9.8469,9.8545,9.8469,9.8469,111000.0
2007-10-15 13:10:00,13.01,13.01,13.0,13.01,138400.0,9.8469,9.8469,9.8394,9.8469,138400.0
2007-10-15 13:15:00,13.01,13.04,13.01,13.04,120200.0,9.8469,9.8696,9.8469,9.8696,120200.0
2007-10-15 13:20:00,13.04,13.05,13.04,13.05,145600.0,9.8696,9.8772,9.8696,9.8772,145600.0
2007-10-15 13:25:00,13.05,13.06,13.04,13.05,91000.0,9.8772,9.8848,9.8696,9.8772,91000.0
2007-10-15 13:30:00,13.05,13.05,13.02,13.03,205000.0,9.8772,9.8772,9.8545,9.8621,205000.0
2007-10-15 13:35:00,13.02,13.06,13.02,13.06,137800.0,9.8545,9.8848,9.8545,9.8848,137800.0
2007-10-15 13:40:00,13.06,13.06,13.04,13.04,146800.0,9.8848,9.8848,9.8696,9.8696,146800.0
2007-10-15 13:45:00,13.04,13.04,13.01,13.02,110000.0,9.8696,9.8696,9.8469,9.8545,110000.0
2007-10-15 13:50:00,13.01,13.02,13.01,13.02,110200.0,9.8469,9.8545,9.8469,9.8545,110200.0
2007-10-15 13:55:00,13.01,13.04,13.01,13.04,74000.0,9.8469,9.8696,9.8469,9.8696,74000.0
2007-10-15 14:00:00,13.03,13.05,13.03,13.03,141600.0,9.8621,9.8772,9.8621,9.8621,141600.0
2007-10-15 14:05:00,13.03,13.04,13.01,13.01,160800.0,9.8621,9.8696,9.8469,9.8469,160800.0
2007-10-15 14:10:00,13.01,13.02,13.01,13.02,123800.0,9.8469,9.8545,9.8469,9.8545,123800.0
2007-10-15 14:15:00,13.02,13.05,13.02,13.05,84800.0,9.8545,9.8772,9.8545,9.8772,84800.0
2007-10-15 14:20:00,13.05,13.06,13.04,13.05,85600.0,9.8772,9.8848,9.8696,9.8772,85600.0
2007-10-15 14:25:00,13.05,13.06,13.04,13.05,110000.0,9.8772,9.8848,9.8696,9.8772,110000.0
2007-10-15 14:30:00,13.05,13.06,13.04,13.04,77400.0,9.8772,9.8848,9.8696,9.8696,77400.0
2007-10-15 14:35:00,13.04,13.06,13.04,13.05,82400.0,9.8696,9.8848,9.8696,9.8772,82400.0
2007-10-15 14:40:00,13.05,13.06,13.05,13.05,69000.0,9.8772,9.8848,9.8772,9.8772,69000.0
2007-10-15 14:45:00,13.05,13.06,13.04,13.05,88800.0,9.8772,9.8848,9.8696,9.8772,88800.0
2007-10-15 14:50:00,13.05,13.05,13.04,13.05,78000.0,9.8772,9.8772,9.8696,9.8772,78000.0
2007-10-15 14:55:00,13.05,13.05,13.04,13.04,51800.0,9.8772,9.8772,9.8696,9.8696,51800.0
2007-10-15 15:00:00,13.04,13.06,13.04,13.06,234600.0,9.8696,9.8848,9.8696,9.8848,234600.0
2007-10-15 15:05:00,13.05,13.06,13.04,13.04,78200.0,9.8772,9.8848,9.8696,9.8696,78200.0
2007-10-15 15:10:00,13.04,13.05,13.03,13.03,145800.0,9.8696,9.8772,9.8621,9.8621,145800.0
2007-10-15 15:15:00,13.03,13.03,13.01,13.03,224800.0,9.8621,9.8621,9.8469,9.8621,224800.0
2007-10-15 15:20:00,13.02,13.04,13.01,13.01,203800.0,9.8545,9.8696,9.8469,9.8469,203800.0
2007-10-15 15:25:00,13.01,13.01,13.01,13.01,119800.0,9.8469,9.8469,9.8469,9.8469,119800.0
2007-10-15 15:30:00,13.01,13.02,13.01,13.01,117400.0,9.8469,9.8545,9.8469,9.8469,117400.0
2007-10-15 15:35:00,13.01,13.03,13.01,13.02,199400.0,9.8469,9.8621,9.8469,9.8545,199400.0
2007-10-15 15:40:00,13.02,13.06,13.02,13.04,517600.0,9.8545,9.8848,9.8545,9.8696,517600.0
2007-10-15 15:45:00,13.04,13.07,13.04,13.05,402000.0,9.8696,9.8923,9.8696,9.8772,402000.0
2007-10-15 15:50:00,13.05,13.05,13.03,13.03,361400.0,9.8772,9.8772,9.8621,9.8621,361400.0
2007-10-15 15:55:00,13.03,13.06,13.03,13.06,758600.0,9.8621,9.8848,9.8621,9.8848,758600.0
2007-10-16 09:30:00,13.04,13.05,13.02,13.04,365200.0,9.8696,9.8772,9.8545,9.8696,365200.0
2007-10-16 09:35:00,13.04,13.06,13.02,13.03,186000.0,9.8696,9.8848,9.8545,9.8621,186000.0
2007-10-16 09:40:00,13.03,13.03,13.0,13.01,386800.0,9.8621,9.8621,9.8394,9.8469,386800.0
2007-10-16 09:45:00,13.01,13.03,13.0,13.03,315400.0,9.8469,9.8621,9.8394,9.8621,315400.0
2007-10-16 09:50:00,13.03,13.03,13.02,13.03,262600.0,9.8621,9.8621,9.8545,9.8621,262600.0
2007-10-16 09:55:00,13.03,13.04,13.01,13.01,275400.0,9.8621,9.8696,9.8469,9.8469,275400.0
2007-10-16 10:00:00,13.02,13.03,13.0,13.0,470800.0,9.8545,9.8621,9.8394,9.8394,470800.0
2007-10-16 10:05:00,13.0,13.03,12.99,13.02,597200.0,9.8394,9.8621,9.8318,9.8545,597200.0
2007-10-16 10:10:00,13.02,13.02,12.95,12.95,867400.0,9.8545,9.8545,9.8015,9.8015,867400.0
2007-10-16 10:15:00,12.95,12.95,12.87,12.87,675600.0,9.8015,9.8015,9.741,9.741,675600.0
2007-10-16 10:20:00,12.88,12.95,12.87,12.92,434000.0,9.7485,9.8015,9.741,9.7788,434000.0
2007-10-16 10:25:00,12.92,12.95,12.88,12.94,384800.0,9.7788,9.8015,9.7485,9.7939,384800.0
2007-10-16 10:30:00,12.94,12.95,12.93,12.94,134400.0,9.7939,9.8015,9.7864,9.7939,134400.0
2007-10-16 10:35:00,12.94,12.97,12.94,12.94,222200.0,9.7939,9.8167,9.7939,9.7939,222200.0
2007-10-16 10:40:00,12.94,12.96,12.94,12.96,131400.0,9.7939,9.8091,9.7939,9.8091,131400.0
2007-10-16 10:45:00,12.96,12.99,12.96,12.99,232000.0,9.8091,9.8318,9.8091,9.8318,232000.0
2007-10-16 10:50:00,12.99,12.99,12.97,12.97,173000.0,9.8318,9.8318,9.8167,9.8167,173000.0
2007-10-16 10:55:00,12.97,13.0,12.97,12.99,120200.0,9.8167,9.8394,9.8167,9.8318,120200.0
2007-10-16 11:00:00,12.99,13.04,12.99,13.04,294000.0,9.8318,9.8696,9.8318,9.8696,294000.0
2007-10-16 11:05:00,13.04,13.04,13.02,13.02,110000.0,9.8696,9.8696,9.8545,9.8545,110000.0
2007-10-16 11:10:00,13.02,13.03,13.0,13.03,217000.0,9.8545,9.8621,9.8394,9.8621,217000.0
2007-10-16 11:15:00,13.03,13.04,13.02,13.03,101800.0,9.8621,9.8696,9.8545,9.8621,101800.0
2007-10-16 11:20:00,13.03,13.05,13.02,13.05,187400.0,9.8621,9.8772,9.8545,9.8772,187400.0
2007-10-16 11:25:00,13.05,13.05,13.03,13.05,182800.0,9.8772,9.8772,9.8621,9.8772,182800.0
2007-10-16 11:30:00,13.05,13.08,13.05,13.07,221000.0,9.8772,9.8999,9.8772,9.8923,221000.0
2007-10-16 11:35:00,13.07,13.1,13.07,13.1,144200.0,9.8923,9.915,9.8923,9.915,144200.0
2007-10-16 11:40:00,13.1,13.11,13.1,13.11,82200.0,9.915,9.9226,9.915,9.9226,82200.0
2007-10-16 11:45:00,13.11,13.12,13.1,13.12,162400.0,9.9226,9.9302,9.915,9.9302,162400.0
2007-10-16 11:50:00,13.12,13.12,13.1,13.11,96800.0,9.9302,9.9302,9.915,9.9226,96800.0
2007-10-16 11:55:00,13.1,13.1,13.06,13.09,235400.0,9.915,9.915,9.8848,9.9075,235400.0
2007-10-16 12:00:00,13.1,13.1,13.08,13.08,96800.0,9.915,9.915,9.8999,9.8999,96800.0
2007-10-16 12:05:00,13.08,13.08,13.06,13.08,146800.0,9.8999,9.8999,9.8848,9.8999,146800.0
2007-10-16 12:10:00,13.07,13.09,13.07,13.09,86400.0,9.8923,9.9075,9.8923,9.9075,86400.0
2007-10-16 12:15:00,13.09,13.09,13.08,13.08,90000.0,9.9075,9.9075,9.8999,9.8999,90000.0
2007-10-16 12:20:00,13.08,13.08,13.06,13.08,89200.0,9.8999,9.8999,9.8848,9.8999,89200.0
2007-10-16 12:25:00,13.08,13.08,13.07,13.08,71000.0,9.8999,9.8999,9.8923,9.8999,71000.0
2007-10-16 12:30:00,13.08,13.08,13.06,13.08,124200.0,9.8999,9.8999,9.8848,9.8999,124200.0
2007-10-16 12:35:00,13.08,13.08,13.06,13.06,165000.0,9.8999,9.8999,9.8848,9.8848,165000.0
2007-10-16 12:40:00,13.06,13.07,13.06,13.07,81200.0,9.8848,9.8923,9.8848,9.8923,81200.0
2007-10-16 12:45:00,13.07,13.07,13.06,13.06,41000.0,9.8923,9.8923,9.8848,9.8848,41000.0
2007-10-16 12:50:00,13.07,13.07,13.06,13.06,152800.0,9.8923,9.8923,9.8848,9.8848,152800.0
2007-10-16 12:55:00,13.06,13.06,13.05,13.05,132000.0,9.8848,9.8848,9.8772,9.8772,132000.0
2007-10-16 13:00:00,13.05,13.05,13.03,13.04,172600.0,9.8772,9.8772,9.8621,9.8696,172600.0
2007-10-16 13:05:00,13.04,13.04,13.02,13.03,211800.0,9.8696,9.8696,9.8545,9.8621,211800.0
2007-10-16 13:10:00,13.03,13.04,13.02,13.02,120600.0,9.8621,9.8696,9.8545,9.8545,120600.0
2007-10-16 13:15:00,13.02,13.02,12.99,13.0,179400.0,9.8545,9.8545,9.8318,9.8394,179400.0
2007-10-16 13:20:00,12.99,13.02,12.99,13.01,83600.0,9.8318,9.8545,9.8318,9.8469,83600.0
2007-10-16 13:25:00,13.02,13.02,13.01,13.02,71600.0,9.8545,9.8545,9.8469,9.8545,71600.0
2007-10-16 13:30:00,13.02,13.02,13.01,13.02,89400.0,9.8545,9.8545,9.8469,9.8545,89400.0
2007-10-16 13:35:00,13.02,13.03,13.02,13.03,87600.0,9.8545,9.8621,9.8545,9.8621,87600.0
2007-10-16 13:40:00,13.03,13.04,13.03,13.04,44400.0,9.8621,9.8696,9.8621,9.8696,44400.0
2007-10-16 13:45:00,13.04,13.06,13.04,13.06,216800.0,9.8696,9.8848,9.8696,9.8848,216800.0
2007-10-16 13:50:00,13.06,13.06,13.03,13.04,89800.0,9.8848,9.8848,9.8621,9.8696,89800.0
2007-10-16 13:55:00,13.03,13.06,13.03,13.06,164600.0,9.8621,9.8848,9.8621,9.8848,164600.0
2007-10-16 14:00:00,13.06,13.06,13.06,13.06,53800.0,9.8848,9.8848,9.8848,9.8848,53800.0
2007-10-16 14:05:00,13.06,13.06,13.05,13.06,97800.0,9.8848,9.8848,9.8772,9.8848,97800.0
2007-10-16 14:10:00,13.06,13.07,13.05,13.06,179200.0,9.8848,9.8923,9.8772,9.8848,179200.0
2007-10-16 14:15:00,13.06,13.08,13.05,13.05,294000.0,9.8848,9.8999,9.8772,9.8772,294000.0
2007-10-16 14:20:00,13.06,13.06,13.05,13.05,62800.0,9.8848,9.8848,9.8772,9.8772,62800.0
2007-10-16 14:25:00,13.05,13.06,13.04,13.05,125000.0,9.8772,9.8848,9.8696,9.8772,125000.0
2007-10-16 14:30:00,13.05,13.05,13.03,13.03,165000.0,9.8772,9.8772,9.8621,9.8621,165000.0
2007-10-16 14:35:00,13.03,13.04,13.01,13.03,194800.0,9.8621,9.8696,9.8469,9.8621,194800.0
2007-10-16 14:40:00,13.03,13.04,13.03,13.03,61800.0,9.8621,9.8696,9.8621,9.8621,61800.0
2007-10-16 14:45:00,13.03,13.05,13.03,13.04,83200.0,9.8621,9.8772,9.8621,9.8696,83200.0
2007-10-16 14:50:00,13.04,13.05,13.03,13.03,154600.0,9.8696,9.8772,9.8621,9.8621,154600.0
2007-10-16 14:55:00,13.03,13.04,13.03,13.03,72000.0,9.8621,9.8696,9.8621,9.8621,72000.0
2007-10-16 15:00:00,13.03,13.04,13.03,13.03,104600.0,9.8621,9.8696,9.8621,9.8621,104600.0
2007-10-16 15:05:00,13.03,13.03,12.99,12.99,266400.0,9.8621,9.8621,9.8318,9.8318,266400.0
2007-10-16 15:10:00,13.0,13.01,12.99,13.01,140600.0,9.8394,9.8469,9.8318,9.8469,140600.0
2007-10-16 15:15:00,13.01,13.03,12.99,13.03,343400.0,9.8469,9.8621,9.8318,9.8621,343400.0
2007-10-16 15:20:00,13.03,13.04,13.02,13.04,232600.0,9.8621,9.8696,9.8545,9.8696,232600.0
2007-10-16 15:25:00,13.04,13.04,13.01,13.01,337600.0,9.8696,9.8696,9.8469,9.8469,337600.0
2007-10-16 15:30:00,13.01,13.02,12.99,13.02,332000.0,9.8469,9.8545,9.8318,9.8545,332000.0
2007-10-16 15:35:00,13.02,13.05,13.02,13.04,261000.0,9.8545,9.8772,9.8545,9.8696,261000.0
2007-10-16 15:40:00,13.04,13.04,13.03,13.04,149400.0,9.8696,9.8696,9.8621,9.8696,149400.0
2007-10-16 15:45:00,13.04,13.05,13.03,13.05,390400.0,9.8696,9.8772,9.8621,9.8772,390400.0
2007-10-16 15:50:00,13.05,13.05,13.03,13.05,450600.0,9.8772,9.8772,9.8621,9.8772,450600.0
2007-10-16 15:55:00,13.05,13.05,13.04,13.04,438200.0,9.8772,9.8772,9.8696,9.8696,438200.0
2007-10-17 09:30:00,13.06,13.11,13.03,13.1,412600.0,9.8848,9.9226,9.8621,9.915,412600.0
2007-10-17 09:35:00,13.1,13.13,13.07,13.12,119000.0,9.915,9.9378,9.8923,9.9302,119000.0
2007-10-17 09:40:00,13.12,13.13,13.1,13.13,85200.0,9.9302,9.9378,9.915,9.9378,85200.0
2007-10-17 09:45:00,13.13,13.18,13.12,13.17,191200.0,9.9378,9.9756,9.9302,9.968,191200.0
2007-10-17 09:50:00,13.17,13.19,13.16,13.18,249400.0,9.968,9.9832,9.9605,9.9756,249400.0
2007-10-17 09:55:00,13.19,13.22,13.17,13.2,282800.0,9.9832,10.0059,9.968,9.9907,282800.0
2007-10-17 10:00:00,13.19,13.22,13.18,13.2,204400.0,9.9832,10.0059,9.9756,9.9907,204400.0
2007-10-17 10:05:00,13.21,13.22,13.2,13.21,307200.0,9.9983,10.0059,9.9907,9.9983,307200.0
2007-10-17 10:10:00,13.2,13.22,13.2,13.21,139600.0,9.9907,10.0059,9.9907,9.9983,139600.0
2007-10-17 10:15:00,13.22,13.22,13.2,13.21,85400.0,10.0059,10.0059,9.9907,9.9983,85400.0
2007-10-17 10:20:00,13.21,13.22,13.18,13.18,353000.0,9.9983,10.0059,9.9756,9.9756,353000.0
2007-10-17 10:25:00,13.18,13.2,13.16,13.17,264200.0,9.9756,9.9907,9.9605,9.968,264200.0
2007-10-17 10:30:00,13.18,13.21,13.17,13.19,162000.0,9.9756,9.9983,9.968,9.9832,162000.0
2007-10-17 10:35:00,13.19,13.21,13.18,13.19,439200.0,9.9832,9.9983,9.9756,9.9832,439200.0
2007-10-17 10:40:00,13.19,13.2,13.19,13.19,121400.0,9.9832,9.9907,9.9832,9.9832,121400.0
2007-10-17 10:45:00,13.19,13.2,13.17,13.17,135800.0,9.9832,9.9907,9.968,9.968,135800.0
2007-10-17 10:50:00,13.17,13.19,13.17,13.17,200400.0,9.968,9.9832,9.968,9.968,200400.0
2007-10-17 10:55:00,13.17,13.22,13.17,13.22,393600.0,9.968,10.0059,9.968,10.0059,393600.0
2007-10-17 11:00:00,13.21,13.22,13.2,13.21,203000.0,9.9983,10.0059,9.9907,9.9983,203000.0
2007-10-17 11:05:00,13.21,13.22,13.2,13.2,161400.0,9.9983,10.0059,9.9907,9.9907,161400.0
2007-10-17 11:10:00,13.2,13.22,13.19,13.21,447400.0,9.9907,10.0059,9.9832,9.9983,447400.0
2007-10-17 11:15:00,13.21,13.21,13.19,13.21,288200.0,9.9983,9.9983,9.9832,9.9983,288200.0
2007-10-17 11:20:00,13.21,13.22,13.19,13.21,660400.0,9.9983,10.0059,9.9832,9.9983,660400.0
2007-10-17 11:25:00,13.21,13.22,13.2,13.22,133000.0,9.9983,10.0059,9.9907,10.0059,133000.0
2007-10-17 11:30:00,13.22,13.27,13.21,13.26,826400.0,10.0059,10.0437,9.9983,10.0361,826400.0
2007-10-17 11:35:00,13.26,13.29,13.24,13.27,465400.0,10.0361,10.0589,10.021,10.0437,465400.0
2007-10-17 11:40:00,13.27,13.29,13.26,13.29,217400.0,10.0437,10.0589,10.0361,10.0589,217400.0
2007-10-17 11:45:00,13.29,13.3,13.27,13.29,711000.0,10.0589,10.0664,10.0437,10.0589,711000.0
2007-10-17 11:50:00,13.29,13.31,13.28,13.3,462800.0,10.0589,10.074,10.0513,10.0664,462800.0
2007-10-17 11:55:00,13.3,13.3,13.28,13.28,606600.0,10.0664,10.0664,10.0513,10.0513,606600.0
2007-10-17 12:00:00,13.28,13.29,13.26,13.28,372800.0,10.0513,10.0589,10.0361,10.0513,372800.0
2007-10-17 12:05:00,13.28,13.29,13.27,13.27,196800.0,10.0513,10.0589,10.0437,10.0437,196800.0
2007-10-17 12:10:00,13.27,13.28,13.26,13.28,182400.0,10.0437,10.0513,10.0361,10.0513,182400.0
2007-10-17 12:15:00,13.28,13.29,13.27,13.28,107200.0,10.0513,10.0589,10.0437,10.0513,107200.0
2007-10-17 12:20:00,13.28,13.29,13.28,13.28,64000.0,10.0513,10.0589,10.0513,10.0513,64000.0
2007-10-17 12:25:00,13.28,13.28,13.22,13.23,430600.0,10.0513,10.0513,10.0059,10.0134,430600.0
2007-10-17 12:30:00,13.24,13.25,13.22,13.23,212400.0,10.021,10.0286,10.0059,10.0134,212400.0
2007-10-17 12:35:00,13.23,13.23,13.2,13.21,233600.0,10.0134,10.0134,9.9907,9.9983,233600.0
2007-10-17 12:40:00,13.21,13.22,13.21,13.21,106000.0,9.9983,10.0059,9.9983,9.9983,106000.0
2007-10-17 12:45:00,13.21,13.21,13.2,13.21,135800.0,9.9983,9.9983,9.9907,9.9983,135800.0
2007-10-17 12:50:00,13.21,13.22,13.2,13.2,273000.0,9.9983,10.0059,9.9907,9.9907,273000.0
2007-10-17 12:55:00,13.2,13.2,13.18,13.18,329600.0,9.9907,9.9907,9.9756,9.9756,329600.0
2007-10-17 13:00:00,13.18,13.19,13.18,13.19,244600.0,9.9756,9.9832,9.9756,9.9832,244600.0
2007-10-17 13:05:00,13.19,13.2,13.17,13.18,645600.0,9.9832,9.9907,9.968,9.9756,645600.0
2007-10-17 13:10:00,13.18,13.18,13.15,13.15,447600.0,9.9756,9.9756,9.9529,9.9529,447600.0
2007-10-17 13:15:00,13.16,13.17,13.15,13.17,680800.0,9.9605,9.968,9.9529,9.968,680800.0
2007-10-17 13:20:00,13.16,13.17,13.15,13.15,126400.0,9.9605,9.968,9.9529,9.9529,126400.0
2007-10-17 13:25:00,13.15,13.15,13.12,13.12,224800.0,9.9529,9.9529,9.9302,9.9302,224800.0
2007-10-17 13:30:00,13.12,13.12,13.11,13.12,232800.0,9.9302,9.9302,9.9226,9.9302,232800.0
2007-10-17 13:35:00,13.12,13.17,13.12,13.16,419600.0,9.9302,9.968,9.9302,9.9605,419600.0
2007-10-17 13:40:00,13.16,13.16,13.13,13.13,209400.0,9.9605,9.9605,9.9378,9.9378,209400.0
2007-10-17 13:45:00,13.13,13.14,13.13,13.13,476400.0,9.9378,9.9453,9.9378,9.9378,476400.0
2007-10-17 13:50:00,13.13,13.14,13.12,13.12,394200.0,9.9378,9.9453,9.9302,9.9302,394200.0
2007-10-17 13:55:00,13.12,13.15,13.11,13.13,551200.0,9.9302,9.9529,9.9226,9.9378,551200.0
2007-10-17 14:00:00,13.12,13.16,13.11,13.14,621200.0,9.9302,9.9605,9.9226,9.9453,621200.0
2007-10-17 14:05:00,13.15,13.16,13.13,13.15,273800.0,9.9529,9.9605,9.9378,9.9529,273800.0
2007-10-17 14:10:00,13.16,13.16,13.13,13.15,556200.0,9.9605,9.9605,9.9378,9.9529,556200.0
2007-10-17 14:15:00,13.15,13.15,13.13,13.15,187800.0,9.9529,9.9529,9.9378,9.9529,187800.0
2007-10-17 14:20:00,13.14,13.17,13.13,13.15,624400.0,9.9453,9.968,9.9378,9.9529,624400.0
2007-10-17 14:25:00,13.15,13.2,13.15,13.15,702000.0,9.9529,9.9907,9.9529,9.9529,702000.0
2007-10-17 14:30:00,13.15,13.17,13.15,13.15,644600.0,9.9529,9.968,9.9529,9.9529,644600.0
2007-10-17 14:35:00,13.15,13.17,13.13,13.17,132400.0,9.9529,9.968,9.9378,9.968,132400.0
2007-10-17 14:40:00,13.16,13.17,13.15,13.15,218800.0,9.9605,9.968,9.9529,9.9529,218800.0
2007-10-17 14:45:00,13.15,13.17,13.15,13.15,148200.0,9.9529,9.968,9.9529,9.9529,148200.0
2007-10-17 14:50:00,13.15,13.18,13.15,13.18,245800.0,9.9529,9.9756,9.9529,9.9756,245800.0
2007-10-17 14:55:00,13.18,13.18,13.15,13.17,253600.0,9.9756,9.9756,9.9529,9.968,253600.0
2007-10-17 15:00:00,13.18,13.21,13.17,13.18,307200.0,9.9756,9.9983,9.968,9.9756,307200.0
2007-10-17 15:05:00,13.18,13.24,13.17,13.22,553600.0,9.9756,10.021,9.968,10.0059,553600.0
2007-10-17 15:10:00,13.22,13.22,13.17,13.19,390600.0,10.0059,10.0059,9.968,9.9832,390600.0
2007-10-17 15:15:00,13.19,13.27,13.19,13.24,607200.0,9.9832,10.0437,9.9832,10.021,607200.0
2007-10-17 15:20:00,13.24,13.25,13.2,13.2,551600.0,10.021,10.0286,9.9907,9.9907,551600.0
2007-10-17 15:25:00,13.2,13.2,13.16,13.17,495600.0,9.9907,9.9907,9.9605,9.968,495600.0
2007-10-17 15:30:00,13.17,13.2,13.16,13.19,654800.0,9.968,9.9907,9.9605,9.9832,654800.0
2007-10-17 15:35:00,13.18,13.19,13.17,13.17,554000.0,9.9756,9.9832,9.968,9.968,554000.0
2007-10-17 15:40:00,13.18,13.18,13.15,13.16,827000.0,9.9756,9.9756,9.9529,9.9605,827000.0
2007-10-17 15:45:00,13.16,13.2,13.15,13.18,827400.0,9.9605,9.9907,9.9529,9.9756,827400.0
2007-10-17 15:50:00,13.18,13.18,13.15,13.16,1036800.0,9.9756,9.9756,9.9529,9.9605,1036800.0
2007-10-17 15:55:00,13.16,13.22,13.15,13.22,1714800.0,9.9605,10.0059,9.9529,10.0059,1714800.0
2007-10-18 09:30:00,13.18,13.2,13.13,13.14,377000.0,9.9756,9.9907,9.9378,9.9453,377000.0
2007-10-18 09:35:00,13.14,13.15,13.08,13.08,347400.0,9.9453,9.9529,9.8999,9.8999,347400.0
2007-10-18 09:40:00,13.08,13.13,13.07,13.11,251200.0,9.8999,9.9378,9.8923,9.9226,251200.0
2007-10-18 09:45:00,13.12,13.16,13.11,13.14,339800.0,9.9302,9.9605,9.9226,9.9453,339800.0
2007-10-18 09:50:00,13.13,13.17,13.13,13.15,614800.0,9.9378,9.968,9.9378,9.9529,614800.0
2007-10-18 09:55:00,13.15,13.18,13.15,13.17,326200.0,9.9529,9.9756,9.9529,9.968,326200.0
2007-10-18 10:00:00,13.17,13.17,13.15,13.15,287200.0,9.968,9.968,9.9529,9.9529,287200.0
2007-10-18 10:05:00,13.15,13.21,13.15,13.21,941600.0,9.9529,9.9983,9.9529,9.9983,941600.0
2007-10-18 10:10:00,13.21,13.24,13.2,13.22,473600.0,9.9983,10.021,9.9907,10.0059,473600.0
2007-10-18 10:15:00,13.22,13.27,13.22,13.24,347000.0,10.0059,10.0437,10.0059,10.021,347000.0
2007-10-18 10:20:00,13.24,13.29,13.22,13.28,263800.0,10.021,10.0589,10.0059,10.0513,263800.0
2007-10-18 10:25:00,13.27,13.31,13.26,13.3,330000.0,10.0437,10.074,10.0361,10.0664,330000.0
2007-10-18 10:30:00,13.3,13.3,13.25,13.25,108400.0,10.0664,10.0664,10.0286,10.0286,108400.0
2007-10-18 10:35:00,13.26,13.27,13.22,13.22,106000.0,10.0361,10.0437,10.0059,10.0059,106000.0
2007-10-18 10:40:00,13.22,13.24,13.21,13.21,99000.0,10.0059,10.021,9.9983,9.9983,99000.0
2007-10-18 10:45:00,13.21,13.23,13.21,13.22,60200.0,9.9983,10.0134,9.9983,10.0059,60200.0
2007-10-18 10:50:00,13.22,13.24,13.22,13.24,59400.0,10.0059,10.021,10.0059,10.021,59400.0
2007-10-18 10:55:00,13.25,13.27,13.24,13.27,131600.0,10.0286,10.0437,10.021,10.0437,131600.0
2007-10-18 11:00:00,13.27,13.27,13.24,13.24,156400.0,10.0437,10.0437,10.021,10.021,156400.0
2007-10-18 11:05:00,13.24,13.26,13.23,13.24,111200.0,10.021,10.0361,10.0134,10.021,111200.0
2007-10-18 11:10:00,13.24,13.24,13.21,13.21,65400.0,10.021,10.021,9.9983,9.9983,65400.0
2007-10-18 11:15:00,13.22,13.24,13.22,13.24,163200.0,10.0059,10.021,10.0059,10.021,163200.0
2007-10-18 11:20:00,13.24,13.24,13.21,13.21,159200.0,10.021,10.021,9.9983,9.9983,159200.0
2007-10-18 11:25:00,13.21,13.22,13.2,13.22,96000.0,9.9983,10.0059,9.9907,10.0059,96000.0
2007-10-18 11:30:00,13.22,13.24,13.22,13.24,67600.0,10.0059,10.021,10.0059,10.021,67600.0
2007-10-18 11:35:00,13.24,13.26,13.23,13.26,159000.0,10.021,10.0361,10.0134,10.0361,159000.0
2007-10-18 11:40:00,13.26,13.27,13.24,13.24,109200.0,10.0361,10.0437,10.021,10.021,109200.0
2007-10-18 11:45:00,13.24,13.24,13.24,13.24,55600.0,10.021,10.021,10.021,10.021,55600.0
2007-10-18 11:50:00,13.24,13.25,13.24,13.25,67200.0,10.021,10.0286,10.021,10.0286,67200.0
2007-10-18 11:55:00,13.24,13.28,13.24,13.28,43600.0,10.021,10.0513,10.021,10.0513,43600.0
2007-10-18 12:00:00,13.27,13.29,13.27,13.28,235600.0,10.0437,10.0589,10.0437,10.0513,235600.0
2007-10-18 12:05:00,13.29,13.3,13.28,13.29,77400.0,10.0589,10.0664,10.0513,10.0589,77400.0
2007-10-18 12:10:00,13.3,13.3,13.28,13.28,410000.0,10.0664,10.0664,10.0513,10.0513,410000.0
2007-10-18 12:15:00,13.28,13.29,13.27,13.28,95800.0,10.0513,10.0589,10.0437,10.0513,95800.0
2007-10-18 12:20:00,13.28,13.3,13.28,13.28,93000.0,10.0513,10.0664,10.0513,10.0513,93000.0
2007-10-18 12:25:00,13.28,13.3,13.28,13.29,36000.0,10.0513,10.0664,10.0513,10.0589,36000.0
2007-10-18 12:30:00,13.29,13.29,13.29,13.29,58400.0,10.0589,10.0589,10.0589,10.0589,58400.0
2007-10-18 12:35:00,13.29,13.3,13.29,13.29,85600.0,10.0589,10.0664,10.0589,10.0589,85600.0
2007-10-18 12:40:00,13.29,13.29,13.28,13.28,172400.0,10.0589,10.0589,10.0513,10.0513,172400.0
2007-10-18 12:45:00,13.28,13.28,13.28,13.28,110600.0,10.0513,10.0513,10.0513,10.0513,110600.0
2007-10-18 12:50:00,13.28,13.28,13.26,13.27,154400.0,10.0513,10.0513,10.0361,10.0437,154400.0
2007-10-18 12:55:00,13.26,13.26,13.24,13.26,167800.0,10.0361,10.0361,10.021,10.0361,167800.0
2007-10-18 13:00:00,13.26,13.27,13.24,13.24,109800.0,10.0361,10.0437,10.021,10.021,109800.0
2007-10-18 13:05:00,13.24,13.28,13.24,13.28,179000.0,10.021,10.0513,10.021,10.0513,179000.0
2007-10-18 13:10:00,13.28,13.29,13.26,13.29,146000.0,10.0513,10.0589,10.0361,10.0589,146000.0
2007-10-18 13:15:00,13.28,13.29,13.26,13.28,201000.0,10.0513,10.0589,10.0361,10.0513,201000.0
2007-10-18 13:20:00,13.28,13.28,13.27,13.28,36400.0,10.0513,10.0513,10.0437,10.0513,36400.0
2007-10-18 13:25:00,13.28,13.29,13.28,13.29,113000.0,10.0513,10.0589,10.0513,10.0589,113000.0
2007-10-18 13:30:00,13.29,13.31,13.29,13.31,250200.0,10.0589,10.074,10.0589,10.074,250200.0
2007-10-18 13:35:00,13.31,13.31,13.3,13.31,448600.0,10.074,10.074,10.0664,10.074,448600.0
2007-10-18 13:40:00,13.31,13.33,13.31,13.32,159200.0,10.074,10.0891,10.074,10.0816,159200.0
2007-10-18 13:45:00,13.31,13.35,13.31,13.35,247600.0,10.074,10.1043,10.074,10.1043,247600.0
2007-10-18 13:50:00,13.34,13.35,13.34,13.34,125200.0,10.0967,10.1043,10.0967,10.0967,125200.0
2007-10-18 13:55:00,13.34,13.36,13.34,13.36,287200.0,10.0967,10.1118,10.0967,10.1118,287200.0
2007-10-18 14:00:00,13.36,13.38,13.34,13.37,317600.0,10.1118,10.127,10.0967,10.1194,317600.0
2007-10-18 14:05:00,13.38,13.38,13.37,13.37,89400.0,10.127,10.127,10.1194,10.1194,89400.0
2007-10-18 14:10:00,13.37,13.37,13.35,13.36,147800.0,10.1194,10.1194,10.1043,10.1118,147800.0
2007-10-18 14:15:00,13.36,13.37,13.36,13.37,149000.0,10.1118,10.1194,10.1118,10.1194,149000.0
2007-10-18 14:20:00,13.37,13.37,13.35,13.35,197600.0,10.1194,10.1194,10.1043,10.1043,197600.0
2007-10-18 14:25:00,13.35,13.35,13.34,13.34,100600.0,10.1043,10.1043,10.0967,10.0967,100600.0
2007-10-18 14:30:00,13.34,13.34,13.33,13.34,137200.0,10.0967,10.0967,10.0891,10.0967,137200.0
2007-10-18 14:35:00,13.34,13.34,13.34,13.34,92200.0,10.0967,10.0967,10.0967,10.0967,92200.0
2007-10-18 14:40:00,13.34,13.36,13.34,13.36,169800.0,10.0967,10.1118,10.0967,10.1118,169800.0
2007-10-18 14:45:00,13.36,13.36,13.34,13.35,382000.0,10.1118,10.1118,10.0967,10.1043,382000.0
2007-10-18 14:50:00,13.35,13.36,13.35,13.35,139600.0,10.1043,10.1118,10.1043,10.1043,139600.0
2007-10-18 14:55:00,13.35,13.36,13.35,13.35,131600.0,10.1043,10.1118,10.1043,10.1043,131600.0
2007-10-18 15:00:00,13.35,13.36,13.35,13.36,214800.0,10.1043,10.1118,10.1043,10.1118,214800.0
2007-10-18 15:05:00,13.36,13.37,13.35,13.37,502800.0,10.1118,10.1194,10.1043,10.1194,502800.0
2007-10-18 15:10:00,13.37,13.4,13.37,13.4,235200.0,10.1194,10.1421,10.1194,10.1421,235200.0
2007-10-18 15:15:00,13.4,13.41,13.38,13.41,402800.0,10.1421,10.1497,10.127,10.1497,402800.0
2007-10-18 15:20:00,13.41,13.41,13.4,13.4,175800.0,10.1497,10.1497,10.1421,10.1421,175800.0
2007-10-18 15:25:00,13.4,13.4,13.35,13.35,395200.0,10.1421,10.1421,10.1043,10.1043,395200.0
2007-10-18 15:30:00,13.35,13.38,13.35,13.38,376400.0,10.1043,10.127,10.1043,10.127,376400.0
2007-10-18 15:35:00,13.37,13.39,13.37,13.37,414400.0,10.1194,10.1345,10.1194,10.1194,414400.0
2007-10-18 15:40:00,13.37,13.38,13.36,13.36,204600.0,10.1194,10.127,10.1118,10.1118,204600.0
2007-10-18 15:45:00,13.36,13.36,13.34,13.34,361400.0,10.1118,10.1118,10.0967,10.0967,361400.0
2007-10-18 15:50:00,13.35,13.35,13.34,13.35,589400.0,10.1043,10.1043,10.0967,10.1043,589400.0
2007-10-18 15:55:00,13.35,13.35,13.33,13.34,668400.0,10.1043,10.1043,10.0891,10.0967,668400.0
2007-10-19 09:30:00,13.3,13.36,13.23,13.23,4032600.0,10.0664,10.1118,10.0134,10.0134,4032600.0
2007-10-19 09:35:00,13.24,13.26,13.2,13.2,193400.0,10.021,10.0361,9.9907,9.9907,193400.0
2007-10-19 09:40:00,13.2,13.26,13.2,13.23,222800.0,9.9907,10.0361,9.9907,10.0134,222800.0
2007-10-19 09:45:00,13.23,13.27,13.22,13.27,285000.0,10.0134,10.0437,10.0059,10.0437,285000.0
2007-10-19 09:50:00,13.26,13.28,13.25,13.26,119600.0,10.0361,10.0513,10.0286,10.0361,119600.0
2007-10-19 09:55:00,13.27,13.28,13.26,13.28,176400.0,10.0437,10.0513,10.0361,10.0513,176400.0
2007-10-19 10:00:00,13.28,13.29,13.24,13.25,337400.0,10.0513,10.0589,10.021,10.0286,337400.0
2007-10-19 10:05:00,13.25,13.25,13.22,13.24,130200.0,10.0286,10.0286,10.0059,10.021,130200.0
2007-10-19 10:10:00,13.24,13.24,13.21,13.21,170400.0,10.021,10.021,9.9983,9.9983,170400.0
2007-10-19 10:15:00,13.2,13.24,13.2,13.21,254800.0,9.9907,10.021,9.9907,9.9983,254800.0
2007-10-19 10:20:00,13.21,13.22,13.19,13.19,445400.0,9.9983,10.0059,9.9832,9.9832,445400.0
2007-10-19 10:25:00,13.2,13.2,13.17,13.18,204800.0,9.9907,9.9907,9.968,9.9756,204800.0
2007-10-19 10:30:00,13.17,13.18,13.15,13.16,194200.0,9.968,9.9756,9.9529,9.9605,194200.0
2007-10-19 10:35:00,13.17,13.19,13.17,13.18,76200.0,9.968,9.9832,9.968,9.9756,76200.0
2007-10-19 10:40:00,13.18,13.18,13.15,13.15,255800.0,9.9756,9.9756,9.9529,9.9529,255800.0
2007-10-19 10:45:00,13.15,13.18,13.14,13.18,167600.0,9.9529,9.9756,9.9453,9.9756,167600.0
2007-10-19 10:50:00,13.18,13.19,13.17,13.18,116000.0,9.9756,9.9832,9.968,9.9756,116000.0
2007-10-19 10:55:00,13.18,13.19,13.12,13.13,478000.0,9.9756,9.9832,9.9302,9.9378,478000.0
2007-10-19 11:00:00,13.13,13.15,13.13,13.15,271400.0,9.9378,9.9529,9.9378,9.9529,271400.0
2007-10-19 11:05:00,13.15,13.19,13.14,13.16,219400.0,9.9529,9.9832,9.9453,9.9605,219400.0
2007-10-19 11:10:00,13.15,13.18,13.15,13.18,105200.0,9.9529,9.9756,9.9529,9.9756,105200.0
2007-10-19 11:15:00,13.17,13.18,13.13,13.13,192200.0,9.968,9.9756,9.9378,9.9378,192200.0
2007-10-19 11:20:00,13.13,13.15,13.13,13.15,233000.0,9.9378,9.9529,9.9378,9.9529,233000.0
2007-10-19 11:25:00,13.15,13.15,13.13,13.13,299400.0,9.9529,9.9529,9.9378,9.9378,299400.0
2007-10-19 11:30:00,13.14,13.14,13.12,13.12,207800.0,9.9453,9.9453,9.9302,9.9302,207800.0
2007-10-19 11:35:00,13.12,13.17,13.12,13.15,213200.0,9.9302,9.968,9.9302,9.9529,213200.0
2007-10-19 11:40:00,13.16,13.18,13.14,13.18,286400.0,9.9605,9.9756,9.9453,9.9756,286400.0
2007-10-19 11:45:00,13.17,13.18,13.16,13.17,85400.0,9.968,9.9756,9.9605,9.968,85400.0
2007-10-19 11:50:00,13.17,13.21,13.16,13.21,162800.0,9.968,9.9983,9.9605,9.9983,162800.0
2007-10-19 11:55:00,13.21,13.21,13.18,13.19,450800.0,9.9983,9.9983,9.9756,9.9832,450800.0
2007-10-19 12:00:00,13.19,13.19,13.15,13.15,112600.0,9.9832,9.9832,9.9529,9.9529,112600.0
2007-10-19 12:05:00,13.15,13.18,13.14,13.18,184600.0,9.9529,9.9756,9.9453,9.9756,184600.0
2007-10-19 12:10:00,13.18,13.18,13.16,13.17,148000.0,9.9756,9.9756,9.9605,9.968,148000.0
2007-10-19 12:15:00,13.18,13.18,13.15,13.15,100000.0,9.9756,9.9756,9.9529,9.9529,100000.0
2007-10-19 12:20:00,13.15,13.15,13.12,13.13,160400.0,9.9529,9.9529,9.9302,9.9378,160400.0
2007-10-19 12:25:00,13.13,13.13,13.12,13.13,195000.0,9.9378,9.9378,9.9302,9.9378,195000.0
2007-10-19 12:30:00,13.13,13.13,13.11,13.11,134800.0,9.9378,9.9378,9.9226,9.9226,134800.0
2007-10-19 12:35:00,13.12,13.13,13.11,13.12,129200.0,9.9302,9.9378,9.9226,9.9302,129200.0
2007-10-19 12:40:00,13.12,13.13,13.11,13.11,212400.0,9.9302,9.9378,9.9226,9.9226,212400.0
2007-10-19 12:45:00,13.11,13.12,13.11,13.11,167400.0,9.9226,9.9302,9.9226,9.9226,167400.0
2007-10-19 12:50:00,13.12,13.12,13.1,13.1,131200.0,9.9302,9.9302,9.915,9.915,131200.0
2007-10-19 12:55:00,13.1,13.12,13.09,13.09,151400.0,9.915,9.9302,9.9075,9.9075,151400.0
2007-10-19 13:00:00,13.09,13.1,13.08,13.09,75200.0,9.9075,9.915,9.8999,9.9075,75200.0
2007-10-19 13:05:00,13.08,13.09,13.08,13.09,114600.0,9.8999,9.9075,9.8999,9.9075,114600.0
2007-10-19 13:10:00,13.09,13.11,13.08,13.11,160600.0,9.9075,9.9226,9.8999,9.9226,160600.0
2007-10-19 13:15:00,13.11,13.12,13.1,13.12,127400.0,9.9226,9.9302,9.915,9.9302,127400.0
2007-10-19 13:20:00,13.12,13.13,13.11,13.12,147600.0,9.9302,9.9378,9.9226,9.9302,147600.0
2007-10-19 13:25:00,13.12,13.12,13.09,13.12,214600.0,9.9302,9.9302,9.9075,9.9302,214600.0
2007-10-19 13:30:00,13.12,13.13,13.11,13.13,145600.0,9.9302,9.9378,9.9226,9.9378,145600.0
2007-10-19 13:35:00,13.13,13.13,13.11,13.11,82400.0,9.9378,9.9378,9.9226,9.9226,82400.0
2007-10-19 13:40:00,13.12,13.15,13.11,13.14,203600.0,9.9302,9.9529,9.9226,9.9453,203600.0
2007-10-19 13:45:00,13.14,13.15,13.14,13.15,141800.0,9.9453,9.9529,9.9453,9.9529,141800.0
2007-10-19 13:50:00,13.15,13.16,13.15,13.15,59400.0,9.9529,9.9605,9.9529,9.9529,59400.0
2007-10-19 13:55:00,13.16,13.2,13.15,13.19,410200.0,9.9605,9.9907,9.9529,9.9832,410200.0
2007-10-19 14:00:00,13.18,13.2,13.17,13.2,288000.0,9.9756,9.9907,9.968,9.9907,288000.0
2007-10-19 14:05:00,13.2,13.2,13.18,13.18,187400.0,9.9907,9.9907,9.9756,9.9756,187400.0
2007-10-19 14:10:00,13.19,13.2,13.15,13.15,309600.0,9.9832,9.9907,9.9529,9.9529,309600.0
2007-10-19 14:15:00,13.15,13.15,13.13,13.13,171800.0,9.9529,9.9529,9.9378,9.9378,171800.0
2007-10-19 14:20:00,13.13,13.13,13.1,13.11,283400.0,9.9378,9.9378,9.915,9.9226,283400.0
2007-10-19 14:25:00,13.1,13.12,13.1,13.1,335000.0,9.915,9.9302,9.915,9.915,335000.0
2007-10-19 14:30:00,13.1,13.11,13.1,13.1,40000.0,9.915,9.9226,9.915,9.915,40000.0
2007-10-19 14:35:00,13.1,13.11,13.08,13.11,224800.0,9.915,9.9226,9.8999,9.9226,224800.0
2007-10-19 14:40:00,13.11,13.11,13.05,13.1,727400.0,9.9226,9.9226,9.8772,9.915,727400.0
2007-10-19 14:45:00,13.1,13.11,13.08,13.08,207800.0,9.915,9.9226,9.8999,9.8999,207800.0
2007-10-19 14:50:00,13.08,13.1,13.06,13.06,345200.0,9.8999,9.915,9.8848,9.8848,345200.0
2007-10-19 14:55:00,13.06,13.06,13.04,13.04,212000.0,9.8848,9.8848,9.8696,9.8696,212000.0
2007-10-19 15:00:00,13.05,13.07,13.04,13.06,193600.0,9.8772,9.8923,9.8696,9.8848,193600.0
2007-10-19 15:05:00,13.07,13.09,13.06,13.08,192400.0,9.8923,9.9075,9.8848,9.8999,192400.0
2007-10-19 15:10:00,13.09,13.1,13.08,13.08,240000.0,9.9075,9.915,9.8999,9.8999,240000.0
2007-10-19 15:15:00,13.08,13.08,13.06,13.07,234600.0,9.8999,9.8999,9.8848,9.8923,234600.0
2007-10-19 15:20:00,13.06,13.08,13.05,13.08,399200.0,9.8848,9.8999,9.8772,9.8999,399200.0
2007-10-19 15:25:00,13.07,13.1,13.06,13.06,283000.0,9.8923,9.915,9.8848,9.8848,283000.0
2007-10-19 15:30:00,13.06,13.08,13.05,13.08,347400.0,9.8848,9.8999,9.8772,9.8999,347400.0
2007-10-19 15:35:00,13.08,13.11,13.07,13.11,327600.0,9.8999,9.9226,9.8923,9.9226,327600.0
2007-10-19 15:40:00,13.11,13.12,13.09,13.09,576200.0,9.9226,9.9302,9.9075,9.9075,576200.0
2007-10-19 15:45:00,13.1,13.11,13.06,13.08,572000.0,9.915,9.9226,9.8848,9.8999,572000.0
2007-10-19 15:50:00,13.08,13.1,13.06,13.1,501600.0,9.8999,9.915,9.8848,9.915,501600.0
2007-10-19 15:55:00,13.1,13.1,13.05,13.05,632800.0,9.915,9.915,9.8772,9.8772,632800.0
2007-10-22 09:30:00,12.97,13.05,12.94,13.02,646600.0,9.8167,9.8772,9.7939,9.8545,646600.0
2007-10-22 09:35:00,13.03,13.08,12.96,13.0,168200.0,9.8621,9.8999,9.8091,9.8394,168200.0
2007-10-22 09:40:00,13.0,13.05,12.97,13.04,239400.0,9.8394,9.8772,9.8167,9.8696,239400.0
2007-10-22 09:45:00,13.04,13.05,12.97,13.04,184800.0,9.8696,9.8772,9.8167,9.8696,184800.0
2007-10-22 09:50:00,13.04,13.08,13.0,13.07,153200.0,9.8696,9.8999,9.8394,9.8923,153200.0
2007-10-22 09:55:00,13.07,13.09,13.04,13.05,105800.0,9.8923,9.9075,9.8696,9.8772,105800.0
2007-10-22 10:00:00,13.05,13.08,13.03,13.04,147800.0,9.8772,9.8999,9.8621,9.8696,147800.0
2007-10-22 10:05:00,13.04,13.06,13.04,13.06,148000.0,9.8696,9.8848,9.8696,9.8848,148000.0
2007-10-22 10:10:00,13.06,13.15,13.05,13.13,377800.0,9.8848,9.9529,9.8772,9.9378,377800.0
2007-10-22 10:15:00,13.14,13.18,13.09,13.12,247400.0,9.9453,9.9756,9.9075,9.9302,247400.0
2007-10-22 10:20:00,13.12,13.12,13.11,13.11,102400.0,9.9302,9.9302,9.9226,9.9226,102400.0
2007-10-22 10:25:00,13.12,13.12,13.09,13.1,133800.0,9.9302,9.9302,9.9075,9.915,133800.0
2007-10-22 10:30:00,13.1,13.12,13.09,13.09,260000.0,9.915,9.9302,9.9075,9.9075,260000.0
2007-10-22 10:35:00,13.09,13.11,13.08,13.08,89600.0,9.9075,9.9226,9.8999,9.8999,89600.0
2007-10-22 10:40:00,13.08,13.11,13.08,13.09,115800.0,9.8999,9.9226,9.8999,9.9075,115800.0
2007-10-22 10:45:00,13.09,13.1,13.07,13.07,51600.0,9.9075,9.915,9.8923,9.8923,51600.0
2007-10-22 10:50:00,13.07,13.07,13.04,13.04,146600.0,9.8923,9.8923,9.8696,9.8696,146600.0
2007-10-22 10:55:00,13.04,13.05,13.01,13.05,217800.0,9.8696,9.8772,9.8469,9.8772,217800.0
2007-10-22 11:00:00,13.05,13.06,13.01,13.02,146800.0,9.8772,9.8848,9.8469,9.8545,146800.0
2007-10-22 11:05:00,13.02,13.06,13.01,13.04,148200.0,9.8545,9.8848,9.8469,9.8696,148200.0
2007-10-22 11:10:00,13.04,13.08,13.04,13.04,128000.0,9.8696,9.8999,9.8696,9.8696,128000.0
2007-10-22 11:15:00,13.05,13.06,13.04,13.04,66800.0,9.8772,9.8848,9.8696,9.8696,66800.0
2007-10-22 11:20:00,13.04,13.06,13.04,13.06,71200.0,9.8696,9.8848,9.8696,9.8848,71200.0
2007-10-22 11:25:00,13.06,13.06,13.04,13.06,68200.0,9.8848,9.8848,9.8696,9.8848,68200.0
2007-10-22 11:30:00,13.06,13.09,13.06,13.09,105200.0,9.8848,9.9075,9.8848,9.9075,105200.0
2007-10-22 11:35:00,13.09,13.1,13.06,13.07,54600.0,9.9075,9.915,9.8848,9.8923,54600.0
2007-10-22 11:40:00,13.07,13.08,13.03,13.04,142000.0,9.8923,9.8999,9.8621,9.8696,142000.0
2007-10-22 11:45:00,13.04,13.05,13.01,13.05,157800.0,9.8696,9.8772,9.8469,9.8772,157800.0
2007-10-22 11:50:00,13.05,13.05,13.03,13.04,87200.0,9.8772,9.8772,9.8621,9.8696,87200.0
2007-10-22 11:55:00,13.04,13.07,13.03,13.07,154000.0,9.8696,9.8923,9.8621,9.8923,154000.0
2007-10-22 12:00:00,13.07,13.07,13.05,13.05,66400.0,9.8923,9.8923,9.8772,9.8772,66400.0
2007-10-22 12:05:00,13.05,13.06,13.04,13.04,36400.0,9.8772,9.8848,9.8696,9.8696,36400.0
2007-10-22 12:10:00,13.04,13.04,13.02,13.02,52200.0,9.8696,9.8696,9.8545,9.8545,52200.0
2007-10-22 12:15:00,13.02,13.02,13.01,13.02,87600.0,9.8545,9.8545,9.8469,9.8545,87600.0
2007-10-22 12:20:00,13.01,13.01,13.0,13.0,115400.0,9.8469,9.8469,9.8394,9.8394,115400.0
2007-10-22 12:25:00,13.0,13.01,13.0,13.01,111400.0,9.8394,9.8469,9.8394,9.8469,111400.0
2007-10-22 12:30:00,13.01,13.05,13.01,13.05,134200.0,9.8469,9.8772,9.8469,9.8772,134200.0
2007-10-22 12:35:00,13.05,13.05,13.02,13.02,96400.0,9.8772,9.8772,9.8545,9.8545,96400.0
2007-10-22 12:40:00,13.02,13.03,13.01,13.02,100800.0,9.8545,9.8621,9.8469,9.8545,100800.0
2007-10-22 12:45:00,13.02,13.05,13.02,13.04,78000.0,9.8545,9.8772,9.8545,9.8696,78000.0
2007-10-22 12:50:00,13.05,13.12,13.05,13.11,204600.0,9.8772,9.9302,9.8772,9.9226,204600.0
2007-10-22 12:55:00,13.11,13.13,13.1,13.12,221400.0,9.9226,9.9378,9.915,9.9302,221400.0
2007-10-22 13:00:00,13.12,13.13,13.11,13.13,89200.0,9.9302,9.9378,9.9226,9.9378,89200.0
2007-10-22 13:05:00,13.13,13.13,13.11,13.12,73600.0,9.9378,9.9378,9.9226,9.9302,73600.0
2007-10-22 13:10:00,13.12,13.13,13.11,13.13,89200.0,9.9302,9.9378,9.9226,9.9378,89200.0
2007-10-22 13:15:00,13.13,13.17,13.13,13.17,77000.0,9.9378,9.968,9.9378,9.968,77000.0
2007-10-22 13:20:00,13.17,13.18,13.15,13.17,169200.0,9.968,9.9756,9.9529,9.968,169200.0
2007-10-22 13:25:00,13.18,13.18,13.17,13.17,83600.0,9.9756,9.9756,9.968,9.968,83600.0
2007-10-22 13:30:00,13.17,13.2,13.15,13.15,169000.0,9.968,9.9907,9.9529,9.9529,169000.0
2007-10-22 13:35:00,13.15,13.16,13.13,13.13,102600.0,9.9529,9.9605,9.9378,9.9378,102600.0
2007-10-22 13:40:00,13.13,13.15,13.13,13.13,71200.0,9.9378,9.9529,9.9378,9.9378,71200.0
2007-10-22 13:45:00,13.13,13.15,13.13,13.14,74800.0,9.9378,9.9529,9.9378,9.9453,74800.0
2007-10-22 13:50:00,13.14,13.15,13.12,13.12,74600.0,9.9453,9.9529,9.9302,9.9302,74600.0
2007-10-22 13:55:00,13.12,13.13,13.1,13.1,84400.0,9.9302,9.9378,9.915,9.915,84400.0
2007-10-22 14:00:00,13.11,13.11,13.09,13.1,49800.0,9.9226,9.9226,9.9075,9.915,49800.0
2007-10-22 14:05:00,13.1,13.11,13.09,13.09,77800.0,9.915,9.9226,9.9075,9.9075,77800.0
2007-10-22 14:10:00,13.09,13.1,13.09,13.09,45600.0,9.9075,9.915,9.9075,9.9075,45600.0
2007-10-22 14:15:00,13.09,13.12,13.09,13.12,77600.0,9.9075,9.9302,9.9075,9.9302,77600.0
2007-10-22 14:20:00,13.12,13.13,13.12,13.12,27800.0,9.9302,9.9378,9.9302,9.9302,27800.0
2007-10-22 14:25:00,13.12,13.13,13.08,13.08,98600.0,9.9302,9.9378,9.8999,9.8999,98600.0
2007-10-22 14:30:00,13.08,13.1,13.08,13.08,108200.0,9.8999,9.915,9.8999,9.8999,108200.0
2007-10-22 14:35:00,13.08,13.09,13.03,13.05,122600.0,9.8999,9.9075,9.8621,9.8772,122600.0
2007-10-22 14:40:00,13.04,13.07,13.04,13.06,154400.0,9.8696,9.8923,9.8696,9.8848,154400.0
2007-10-22 14:45:00,13.06,13.07,13.05,13.06,196200.0,9.8848,9.8923,9.8772,9.8848,196200.0
2007-10-22 14:50:00,13.06,13.06,13.02,13.02,93000.0,9.8848,9.8848,9.8545,9.8545,93000.0
2007-10-22 14:55:00,13.03,13.04,13.02,13.03,108000.0,9.8621,9.8696,9.8545,9.8621,108000.0
2007-10-22 15:00:00,13.03,13.03,13.01,13.01,105400.0,9.8621,9.8621,9.8469,9.8469,105400.0
2007-10-22 15:05:00,13.01,13.03,13.01,13.02,104400.0,9.8469,9.8621,9.8469,9.8545,104400.0
2007-10-22 15:10:00,13.03,13.03,13.01,13.03,165600.0,9.8621,9.8621,9.8469,9.8621,165600.0
2007-10-22 15:15:00,13.03,13.06,13.03,13.04,219200.0,9.8621,9.8848,9.8621,9.8696,219200.0
2007-10-22 15:20:00,13.04,13.06,13.04,13.04,119800.0,9.8696,9.8848,9.8696,9.8696,119800.0
2007-10-22 15:25:00,13.04,13.06,13.03,13.06,182200.0,9.8696,9.8848,9.8621,9.8848,182200.0
2007-10-22 15:30:00,13.06,13.1,13.06,13.09,199000.0,9.8848,9.915,9.8848,9.9075,199000.0
2007-10-22 15:35:00,13.09,13.1,13.08,13.08,114800.0,9.9075,9.915,9.8999,9.8999,114800.0
2007-10-22 15:40:00,13.08,13.1,13.08,13.1,271800.0,9.8999,9.915,9.8999,9.915,271800.0
2007-10-22 15:45:00,13.1,13.11,13.08,13.09,254800.0,9.915,9.9226,9.8999,9.9075,254800.0
2007-10-22 15:50:00,13.08,13.1,13.08,13.09,344800.0,9.8999,9.915,9.8999,9.9075,344800.0
2007-10-22 15:55:00,13.09,13.11,13.09,13.11,403400.0,9.9075,9.9226,9.9075,9.9226,403400.0
2007-10-23 09:30:00,13.04,13.05,12.99,13.02,434800.0,9.8696,9.8772,9.8318,9.8545,434800.0
2007-10-23 09:35:00,13.02,13.03,12.99,12.99,267800.0,9.8545,9.8621,9.8318,9.8318,267800.0
2007-10-23 09:40:00,12.99,13.02,12.97,12.99,275600.0,9.8318,9.8545,9.8167,9.8318,275600.0
2007-10-23 09:45:00,12.99,12.99,12.95,12.96,207800.0,9.8318,9.8318,9.8015,9.8091,207800.0
2007-10-23 09:50:00,12.96,12.97,12.96,12.96,247200.0,9.8091,9.8167,9.8091,9.8091,247200.0
2007-10-23 09:55:00,12.96,12.96,12.95,12.96,203600.0,9.8091,9.8091,9.8015,9.8091,203600.0
2007-10-23 10:00:00,12.96,12.97,12.96,12.97,126200.0,9.8091,9.8167,9.8091,9.8167,126200.0
2007-10-23 10:05:00,12.97,12.99,12.97,12.97,267400.0,9.8167,9.8318,9.8167,9.8167,267400.0
2007-10-23 10:10:00,12.97,12.98,12.97,12.97,135200.0,9.8167,9.8242,9.8167,9.8167,135200.0
2007-10-23 10:15:00,12.97,12.99,12.97,12.97,323400.0,9.8167,9.8318,9.8167,9.8167,323400.0
2007-10-23 10:20:00,12.97,12.99,12.97,12.97,302800.0,9.8167,9.8318,9.8167,9.8167,302800.0
2007-10-23 10:25:00,12.97,13.01,12.97,12.99,169400.0,9.8167,9.8469,9.8167,9.8318,169400.0
2007-10-23 10:30:00,12.99,13.0,12.99,12.99,160800.0,9.8318,9.8394,9.8318,9.8318,160800.0
2007-10-23 10:35:00,12.99,13.0,12.99,12.99,210000.0,9.8318,9.8394,9.8318,9.8318,210000.0
2007-10-23 10:40:00,12.99,12.99,12.98,12.98,307000.0,9.8318,9.8318,9.8242,9.8242,307000.0
2007-10-23 10:45:00,12.98,13.01,12.98,13.01,408400.0,9.8242,9.8469,9.8242,9.8469,408400.0
2007-10-23 10:50:00,13.01,13.01,12.99,12.99,124800.0,9.8469,9.8469,9.8318,9.8318,124800.0
2007-10-23 10:55:00,12.99,12.99,12.97,12.99,143600.0,9.8318,9.8318,9.8167,9.8318,143600.0
2007-10-23 11:00:00,12.99,13.0,12.99,12.99,191400.0,9.8318,9.8394,9.8318,9.8318,191400.0
2007-10-23 11:05:00,12.99,13.0,12.97,12.99,129600.0,9.8318,9.8394,9.8167,9.8318,129600.0
2007-10-23 11:10:00,12.99,13.0,12.96,12.97,244600.0,9.8318,9.8394,9.8091,9.8167,244600.0
2007-10-23 11:15:00,12.97,13.0,12.97,12.99,136000.0,9.8167,9.8394,9.8167,9.8318,136000.0
2007-10-23 11:20:00,12.99,12.99,12.95,12.96,158200.0,9.8318,9.8318,9.8015,9.8091,158200.0
2007-10-23 11:25:00,12.96,12.97,12.96,12.97,101400.0,9.8091,9.8167,9.8091,9.8167,101400.0
2007-10-23 11:30:00,12.97,12.98,12.96,12.96,137600.0,9.8167,9.8242,9.8091,9.8091,137600.0
2007-10-23 11:35:00,12.96,12.99,12.96,12.99,117000.0,9.8091,9.8318,9.8091,9.8318,117000.0
2007-10-23 11:40:00,12.99,12.99,12.97,12.99,106200.0,9.8318,9.8318,9.8167,9.8318,106200.0
2007-10-23 11:45:00,12.99,13.02,12.99,13.01,218200.0,9.8318,9.8545,9.8318,9.8469,218200.0
2007-10-23 11:50:00,13.01,13.02,12.99,13.01,88600.0,9.8469,9.8545,9.8318,9.8469,88600.0
2007-10-23 11:55:00,13.0,13.0,12.98,12.99,88800.0,9.8394,9.8394,9.8242,9.8318,88800.0
2007-10-23 12:00:00,12.99,13.0,12.98,12.98,167800.0,9.8318,9.8394,9.8242,9.8242,167800.0
2007-10-23 12:05:00,12.98,12.99,12.96,12.96,125600.0,9.8242,9.8318,9.8091,9.8091,125600.0
2007-10-23 12:10:00,12.97,12.97,12.96,12.97,45800.0,9.8167,9.8167,9.8091,9.8167,45800.0
2007-10-23 12:15:00,12.96,12.97,12.96,12.96,150800.0,9.8091,9.8167,9.8091,9.8091,150800.0
2007-10-23 12:20:00,12.96,12.97,12.95,12.96,140000.0,9.8091,9.8167,9.8015,9.8091,140000.0
2007-10-23 12:25:00,12.96,12.96,12.95,12.95,145200.0,9.8091,9.8091,9.8015,9.8015,145200.0
2007-10-23 12:30:00,12.96,12.96,12.94,12.94,132000.0,9.8091,9.8091,9.7939,9.7939,132000.0
2007-10-23 12:35:00,12.95,12.95,12.93,12.93,80200.0,9.8015,9.8015,9.7864,9.7864,80200.0
2007-10-23 12:40:00,12.93,12.95,12.93,12.94,85800.0,9.7864,9.8015,9.7864,9.7939,85800.0
2007-10-23 12:45:00,12.95,12.95,12.94,12.94,79400.0,9.8015,9.8015,9.7939,9.7939,79400.0
2007-10-23 12:50:00,12.95,12.95,12.94,12.95,55600.0,9.8015,9.8015,9.7939,9.8015,55600.0
2007-10-23 12:55:00,12.95,12.95,12.93,12.94,59800.0,9.8015,9.8015,9.7864,9.7939,59800.0
2007-10-23 13:00:00,12.93,12.94,12.93,12.93,94600.0,9.7864,9.7939,9.7864,9.7864,94600.0
2007-10-23 13:05:00,12.93,12.95,12.93,12.94,90600.0,9.7864,9.8015,9.7864,9.7939,90600.0
2007-10-23 13:10:00,12.95,12.95,12.94,12.95,36800.0,9.8015,9.8015,9.7939,9.8015,36800.0
2007-10-23 13:15:00,12.95,12.97,12.94,12.95,124600.0,9.8015,9.8167,9.7939,9.8015,124600.0
2007-10-23 13:20:00,12.95,12.97,12.95,12.97,106400.0,9.8015,9.8167,9.8015,9.8167,106400.0
2007-10-23 13:25:00,12.97,12.97,12.95,12.95,45600.0,9.8167,9.8167,9.8015,9.8015,45600.0
2007-10-23 13:30:00,12.95,12.96,12.94,12.95,61800.0,9.8015,9.8091,9.7939,9.8015,61800.0
2007-10-23 13:35:00,12.94,12.97,12.94,12.96,239600.0,9.7939,9.8167,9.7939,9.8091,239600.0
2007-10-23 13:40:00,12.96,12.96,12.94,12.96,44800.0,9.8091,9.8091,9.7939,9.8091,44800.0
2007-10-23 13:45:00,12.96,12.97,12.94,12.94,58000.0,9.8091,9.8167,9.7939,9.7939,58000.0
2007-10-23 13:50:00,12.94,12.94,12.93,12.93,119000.0,9.7939,9.7939,9.7864,9.7864,119000.0
2007-10-23 13:55:00,12.93,12.95,12.93,12.95,139600.0,9.7864,9.8015,9.7864,9.8015,139600.0
2007-10-23 14:00:00,12.95,12.97,12.95,12.95,143800.0,9.8015,9.8167,9.8015,9.8015,143800.0
2007-10-23 14:05:00,12.96,12.97,12.96,12.96,93200.0,9.8091,9.8167,9.8091,9.8091,93200.0
2007-10-23 14:10:00,12.97,12.97,12.95,12.95,163200.0,9.8167,9.8167,9.8015,9.8015,163200.0
2007-10-23 14:15:00,12.96,12.99,12.95,12.99,404400.0,9.8091,9.8318,9.8015,9.8318,404400.0
2007-10-23 14:20:00,12.99,13.0,12.98,12.99,222600.0,9.8318,9.8394,9.8242,9.8318,222600.0
2007-10-23 14:25:00,12.99,12.99,12.97,12.99,239200.0,9.8318,9.8318,9.8167,9.8318,239200.0
2007-10-23 14:30:00,12.99,12.99,12.97,12.97,176200.0,9.8318,9.8318,9.8167,9.8167,176200.0
2007-10-23 14:35:00,12.97,12.99,12.97,12.97,328200.0,9.8167,9.8318,9.8167,9.8167,328200.0
2007-10-23 14:40:00,12.97,12.99,12.97,12.99,157400.0,9.8167,9.8318,9.8167,9.8318,157400.0
2007-10-23 14:45:00,12.99,12.99,12.97,12.97,172200.0,9.8318,9.8318,9.8167,9.8167,172200.0
2007-10-23 14:50:00,12.97,12.99,12.97,12.99,97200.0,9.8167,9.8318,9.8167,9.8318,97200.0
2007-10-23 14:55:00,12.99,12.99,12.97,12.97,216400.0,9.8318,9.8318,9.8167,9.8167,216400.0
2007-10-23 15:00:00,12.97,12.99,12.97,12.99,119800.0,9.8167,9.8318,9.8167,9.8318,119800.0
2007-10-23 15:05:00,12.99,13.0,12.99,12.99,92800.0,9.8318,9.8394,9.8318,9.8318,92800.0
2007-10-23 15:10:00,13.0,13.01,12.99,12.99,214200.0,9.8394,9.8469,9.8318,9.8318,214200.0
2007-10-23 15:15:00,12.99,13.01,12.99,12.99,224800.0,9.8318,9.8469,9.8318,9.8318,224800.0
2007-10-23 15:20:00,12.99,13.0,12.99,13.0,212600.0,9.8318,9.8394,9.8318,9.8394,212600.0
2007-10-23 15:25:00,12.99,13.02,12.99,13.01,164800.0,9.8318,9.8545,9.8318,9.8469,164800.0
2007-10-23 15:30:00,13.02,13.02,12.99,13.01,300000.0,9.8545,9.8545,9.8318,9.8469,300000.0
2007-10-23 15:35:00,13.01,13.01,12.99,13.01,125800.0,9.8469,9.8469,9.8318,9.8469,125800.0
2007-10-23 15:40:00,13.01,13.04,13.01,13.04,343200.0,9.8469,9.8696,9.8469,9.8696,343200.0
2007-10-23 15:45:00,13.04,13.05,13.03,13.03,432200.0,9.8696,9.8772,9.8621,9.8621,432200.0
2007-10-23 15:50:00,13.03,13.06,13.03,13.05,371000.0,9.8621,9.8848,9.8621,9.8772,371000.0
2007-10-23 15:55:00,13.05,13.07,13.04,13.07,691800.0,9.8772,9.8923,9.8696,9.8923,691800.0
2007-10-24 09:30:00,12.95,12.99,12.94,12.96,286600.0,9.8015,9.8318,9.7939,9.8091,286600.0
2007-10-24 09:35:00,12.97,12.97,12.96,12.97,119800.0,9.8167,9.8167,9.8091,9.8167,119800.0
2007-10-24 09:40:00,12.97,12.99,12.96,12.97,102000.0,9.8167,9.8318,9.8091,9.8167,102000.0
2007-10-24 09:45:00,12.97,12.97,12.95,12.96,72000.0,9.8167,9.8167,9.8015,9.8091,72000.0
2007-10-24 09:50:00,12.97,12.98,12.96,12.98,119200.0,9.8167,9.8242,9.8091,9.8242,119200.0
2007-10-24 09:55:00,12.97,12.97,12.96,12.96,94200.0,9.8167,9.8167,9.8091,9.8091,94200.0
2007-10-24 10:00:00,12.96,12.96,12.91,12.93,263000.0,9.8091,9.8091,9.7712,9.7864,263000.0
2007-10-24 10:05:00,12.93,12.94,12.91,12.92,132200.0,9.7864,9.7939,9.7712,9.7788,132200.0
2007-10-24 10:10:00,12.92,12.93,12.9,12.93,207000.0,9.7788,9.7864,9.7637,9.7864,207000.0
2007-10-24 10:15:00,12.93,12.96,12.92,12.96,154000.0,9.7864,9.8091,9.7788,9.8091,154000.0
2007-10-24 10:20:00,12.96,12.99,12.96,12.99,269600.0,9.8091,9.8318,9.8091,9.8318,269600.0
2007-10-24 10:25:00,12.99,13.07,12.98,13.06,428800.0,9.8318,9.8923,9.8242,9.8848,428800.0
2007-10-24 10:30:00,13.06,13.06,12.98,12.99,255800.0,9.8848,9.8848,9.8242,9.8318,255800.0
2007-10-24 10:35:00,12.98,13.0,12.97,12.97,181400.0,9.8242,9.8394,9.8167,9.8167,181400.0
2007-10-24 10:40:00,12.97,12.99,12.95,12.97,180400.0,9.8167,9.8318,9.8015,9.8167,180400.0
2007-10-24 10:45:00,12.97,13.01,12.97,12.99,237400.0,9.8167,9.8469,9.8167,9.8318,237400.0
2007-10-24 10:50:00,12.99,13.01,12.99,12.99,173200.0,9.8318,9.8469,9.8318,9.8318,173200.0
2007-10-24 10:55:00,12.99,13.01,12.99,13.01,137600.0,9.8318,9.8469,9.8318,9.8469,137600.0
2007-10-24 11:00:00,13.0,13.01,12.99,12.99,174200.0,9.8394,9.8469,9.8318,9.8318,174200.0
2007-10-24 11:05:00,12.99,13.01,12.97,12.97,342000.0,9.8318,9.8469,9.8167,9.8167,342000.0
2007-10-24 11:10:00,12.97,12.99,12.97,12.97,187200.0,9.8167,9.8318,9.8167,9.8167,187200.0
2007-10-24 11:15:00,12.97,12.99,12.95,12.97,364800.0,9.8167,9.8318,9.8015,9.8167,364800.0
2007-10-24 11:20:00,12.97,12.98,12.95,12.97,215400.0,9.8167,9.8242,9.8015,9.8167,215400.0
2007-10-24 11:25:00,12.97,12.97,12.94,12.95,265000.0,9.8167,9.8167,9.7939,9.8015,265000.0
2007-10-24 11:30:00,12.95,12.96,12.93,12.94,241800.0,9.8015,9.8091,9.7864,9.7939,241800.0
2007-10-24 11:35:00,12.93,12.95,12.93,12.94,169200.0,9.7864,9.8015,9.7864,9.7939,169200.0
2007-10-24 11:40:00,12.94,12.94,12.92,12.93,142800.0,9.7939,9.7939,9.7788,9.7864,142800.0
2007-10-24 11:45:00,12.93,12.93,12.91,12.92,130200.0,9.7864,9.7864,9.7712,9.7788,130200.0
2007-10-24 11:50:00,12.92,12.92,12.88,12.91,544400.0,9.7788,9.7788,9.7485,9.7712,544400.0
2007-10-24 11:55:00,12.9,12.9,12.85,12.86,845000.0,9.7637,9.7637,9.7258,9.7334,845000.0
2007-10-24 12:00:00,12.86,12.87,12.84,12.85,600000.0,9.7334,9.741,9.7183,9.7258,600000.0
2007-10-24 12:05:00,12.85,12.92,12.85,12.92,232600.0,9.7258,9.7788,9.7258,9.7788,232600.0
2007-10-24 12:10:00,12.92,12.95,12.91,12.95,264800.0,9.7788,9.8015,9.7712,9.8015,264800.0
2007-10-24 12:15:00,12.95,12.95,12.9,12.9,325400.0,9.8015,9.8015,9.7637,9.7637,325400.0
2007-10-24 12:20:00,12.9,12.9,12.86,12.86,359800.0,9.7637,9.7637,9.7334,9.7334,359800.0
2007-10-24 12:25:00,12.86,12.9,12.86,12.89,258000.0,9.7334,9.7637,9.7334,9.7561,258000.0
2007-10-24 12:30:00,12.9,12.94,12.88,12.9,439200.0,9.7637,9.7939,9.7485,9.7637,439200.0
2007-10-24 12:35:00,12.9,12.97,12.88,12.88,231000.0,9.7637,9.8167,9.7485,9.7485,231000.0
2007-10-24 12:40:00,12.89,12.92,12.88,12.9,218800.0,9.7561,9.7788,9.7485,9.7637,218800.0
2007-10-24 12:45:00,12.9,12.9,12.88,12.89,158800.0,9.7637,9.7637,9.7485,9.7561,158800.0
2007-10-24 12:50:00,12.9,12.9,12.88,12.88,254800.0,9.7637,9.7637,9.7485,9.7485,254800.0
2007-10-24 12:55:00,12.88,12.88,12.87,12.88,122400.0,9.7485,9.7485,9.741,9.7485,122400.0
2007-10-24 13:00:00,12.88,12.89,12.87,12.87,100200.0,9.7485,9.7561,9.741,9.741,100200.0
2007-10-24 13:05:00,12.87,12.9,12.87,12.88,320600.0,9.741,9.7637,9.741,9.7485,320600.0
2007-10-24 13:10:00,12.88,12.89,12.87,12.88,119400.0,9.7485,9.7561,9.741,9.7485,119400.0
2007-10-24 13:15:00,12.88,12.88,12.87,12.87,171600.0,9.7485,9.7485,9.741,9.741,171600.0
2007-10-24 13:20:00,12.87,12.88,12.86,12.86,175000.0,9.741,9.7485,9.7334,9.7334,175000.0
2007-10-24 13:25:00,12.86,12.87,12.85,12.87,207800.0,9.7334,9.741,9.7258,9.741,207800.0
2007-10-24 13:30:00,12.86,12.87,12.85,12.87,175800.0,9.7334,9.741,9.7258,9.741,175800.0
2007-10-24 13:35:00,12.87,12.87,12.85,12.85,226600.0,9.741,9.741,9.7258,9.7258,226600.0
2007-10-24 13:40:00,12.85,12.86,12.84,12.85,274600.0,9.7258,9.7334,9.7183,9.7258,274600.0
2007-10-24 13:45:00,12.85,12.86,12.84,12.85,223000.0,9.7258,9.7334,9.7183,9.7258,223000.0
2007-10-24 13:50:00,12.85,12.85,12.84,12.85,265600.0,9.7258,9.7258,9.7183,9.7258,265600.0
2007-10-24 13:55:00,12.84,12.86,12.84,12.85,614400.0,9.7183,9.7334,9.7183,9.7258,614400.0
2007-10-24 14:00:00,12.85,12.85,12.83,12.83,311000.0,9.7258,9.7258,9.7107,9.7107,311000.0
2007-10-24 14:05:00,12.83,12.85,12.83,12.85,195000.0,9.7107,9.7258,9.7107,9.7258,195000.0
2007-10-24 14:10:00,12.84,12.85,12.84,12.84,241200.0,9.7183,9.7258,9.7183,9.7183,241200.0
2007-10-24 14:15:00,12.85,12.85,12.81,12.83,545600.0,9.7258,9.7258,9.6956,9.7107,545600.0
2007-10-24 14:20:00,12.83,12.88,12.83,12.87,698000.0,9.7107,9.7485,9.7107,9.741,698000.0
2007-10-24 14:25:00,12.88,12.94,12.88,12.91,269800.0,9.7485,9.7939,9.7485,9.7712,269800.0
2007-10-24 14:30:00,12.93,12.93,12.9,12.93,823800.0,9.7864,9.7864,9.7637,9.7864,823800.0
2007-10-24 14:35:00,12.93,12.93,12.89,12.9,394800.0,9.7864,9.7864,9.7561,9.7637,394800.0
2007-10-24 14:40:00,12.9,12.9,12.89,12.9,219400.0,9.7637,9.7637,9.7561,9.7637,219400.0
2007-10-24 14:45:00,12.9,12.93,12.9,12.92,179600.0,9.7637,9.7864,9.7637,9.7788,179600.0
2007-10-24 14:50:00,12.92,12.94,12.91,12.93,318000.0,9.7788,9.7939,9.7712,9.7864,318000.0
2007-10-24 14:55:00,12.93,12.98,12.93,12.95,612000.0,9.7864,9.8242,9.7864,9.8015,612000.0
2007-10-24 15:00:00,12.95,13.01,12.94,12.99,448600.0,9.8015,9.8469,9.7939,9.8318,448600.0
2007-10-24 15:05:00,12.99,13.01,12.96,13.01,300800.0,9.8318,9.8469,9.8091,9.8469,300800.0
2007-10-24 15:10:00,13.01,13.05,12.99,13.04,530600.0,9.8469,9.8772,9.8318,9.8696,530600.0
2007-10-24 15:15:00,13.05,13.05,13.01,13.02,432800.0,9.8772,9.8772,9.8469,9.8545,432800.0
2007-10-24 15:20:00,13.01,13.03,12.99,12.99,298800.0,9.8469,9.8621,9.8318,9.8318,298800.0
2007-10-24 15:25:00,12.99,13.04,12.97,13.04,398600.0,9.8318,9.8696,9.8167,9.8696,398600.0
2007-10-24 15:30:00,13.04,13.04,12.99,12.99,456400.0,9.8696,9.8696,9.8318,9.8318,456400.0
2007-10-24 15:35:00,12.99,12.99,12.97,12.97,571200.0,9.8318,9.8318,9.8167,9.8167,571200.0
2007-10-24 15:40:00,12.97,12.98,12.96,12.97,522200.0,9.8167,9.8242,9.8091,9.8167,522200.0
2007-10-24 15:45:00,12.97,12.97,12.95,12.97,610400.0,9.8167,9.8167,9.8015,9.8167,610400.0
2007-10-24 15:50:00,12.97,12.99,12.97,12.99,778600.0,9.8167,9.8318,9.8167,9.8318,778600.0
2007-10-24 15:55:00,12.99,13.04,12.98,13.04,1541000.0,9.8318,9.8696,9.8242,9.8696,1541000.0
2007-10-25 09:30:00,13.1,13.13,13.02,13.06,462400.0,9.915,9.9378,9.8545,9.8848,462400.0
2007-10-25 09:35:00,13.06,13.08,13.01,13.05,527800.0,9.8848,9.8999,9.8469,9.8772,527800.0
2007-10-25 09:40:00,13.05,13.08,13.02,13.03,273200.0,9.8772,9.8999,9.8545,9.8621,273200.0
2007-10-25 09:45:00,13.02,13.05,13.01,13.01,275600.0,9.8545,9.8772,9.8469,9.8469,275600.0
2007-10-25 09:50:00,13.01,13.05,13.01,13.04,193600.0,9.8469,9.8772,9.8469,9.8696,193600.0
2007-10-25 09:55:00,13.04,13.06,13.04,13.06,125800.0,9.8696,9.8848,9.8696,9.8848,125800.0
2007-10-25 10:00:00,13.06,13.12,13.05,13.08,392200.0,9.8848,9.9302,9.8772,9.8999,392200.0
2007-10-25 10:05:00,13.08,13.15,13.06,13.15,398800.0,9.8999,9.9529,9.8848,9.9529,398800.0
2007-10-25 10:10:00,13.15,13.22,13.15,13.22,403200.0,9.9529,10.0059,9.9529,10.0059,403200.0
2007-10-25 10:15:00,13.22,13.23,13.2,13.22,455400.0,10.0059,10.0134,9.9907,10.0059,455400.0
2007-10-25 10:20:00,13.22,13.22,13.13,13.14,283400.0,10.0059,10.0059,9.9378,9.9453,283400.0
2007-10-25 10:25:00,13.15,13.15,13.12,13.13,276400.0,9.9529,9.9529,9.9302,9.9378,276400.0
2007-10-25 10:30:00,13.14,13.15,13.13,13.15,151400.0,9.9453,9.9529,9.9378,9.9529,151400.0
2007-10-25 10:35:00,13.15,13.16,13.15,13.15,152600.0,9.9529,9.9605,9.9529,9.9529,152600.0
2007-10-25 10:40:00,13.15,13.17,13.14,13.16,212800.0,9.9529,9.968,9.9453,9.9605,212800.0
2007-10-25 10:45:00,13.15,13.17,13.13,13.17,285000.0,9.9529,9.968,9.9378,9.968,285000.0
2007-10-25 10:50:00,13.17,13.24,13.17,13.23,440400.0,9.968,10.021,9.968,10.0134,440400.0
2007-10-25 10:55:00,13.23,13.24,13.22,13.22,196600.0,10.0134,10.021,10.0059,10.0059,196600.0
2007-10-25 11:00:00,13.22,13.24,13.18,13.18,279600.0,10.0059,10.021,9.9756,9.9756,279600.0
2007-10-25 11:05:00,13.18,13.19,13.17,13.17,121000.0,9.9756,9.9832,9.968,9.968,121000.0
2007-10-25 11:10:00,13.18,13.18,13.15,13.15,300600.0,9.9756,9.9756,9.9529,9.9529,300600.0
2007-10-25 11:15:00,13.15,13.15,13.13,13.13,254000.0,9.9529,9.9529,9.9378,9.9378,254000.0
2007-10-25 11:20:00,13.13,13.13,13.11,13.13,303800.0,9.9378,9.9378,9.9226,9.9378,303800.0
2007-10-25 11:25:00,13.13,13.13,13.1,13.12,198200.0,9.9378,9.9378,9.915,9.9302,198200.0
2007-10-25 11:30:00,13.12,13.15,13.11,13.15,442600.0,9.9302,9.9529,9.9226,9.9529,442600.0
2007-10-25 11:35:00,13.15,13.15,13.12,13.13,135600.0,9.9529,9.9529,9.9302,9.9378,135600.0
2007-10-25 11:40:00,13.12,13.13,13.1,13.12,196000.0,9.9302,9.9378,9.915,9.9302,196000.0
2007-10-25 11:45:00,13.11,13.13,13.11,13.11,359600.0,9.9226,9.9378,9.9226,9.9226,359600.0
2007-10-25 11:50:00,13.12,13.12,13.09,13.1,180600.0,9.9302,9.9302,9.9075,9.915,180600.0
2007-10-25 11:55:00,13.1,13.1,13.0,13.0,464000.0,9.915,9.915,9.8394,9.8394,464000.0
2007-10-25 12:00:00,13.01,13.05,13.01,13.04,357400.0,9.8469,9.8772,9.8469,9.8696,357400.0
2007-10-25 12:05:00,13.04,13.05,13.01,13.01,383600.0,9.8696,9.8772,9.8469,9.8469,383600.0
2007-10-25 12:10:00,13.01,13.02,13.0,13.02,310000.0,9.8469,9.8545,9.8394,9.8545,310000.0
2007-10-25 12:15:00,13.02,13.02,12.99,12.99,336600.0,9.8545,9.8545,9.8318,9.8318,336600.0
2007-10-25 12:20:00,12.99,13.01,12.97,13.0,542600.0,9.8318,9.8469,9.8167,9.8394,542600.0
2007-10-25 12:25:00,13.0,13.01,12.99,13.0,313600.0,9.8394,9.8469,9.8318,9.8394,313600.0
2007-10-25 12:30:00,13.01,13.02,12.99,13.0,244600.0,9.8469,9.8545,9.8318,9.8394,244600.0
2007-10-25 12:35:00,13.0,13.01,12.99,13.0,180800.0,9.8394,9.8469,9.8318,9.8394,180800.0
2007-10-25 12:40:00,13.0,13.01,12.99,13.01,142000.0,9.8394,9.8469,9.8318,9.8469,142000.0
2007-10-25 12:45:00,13.01,13.01,13.01,13.01,104200.0,9.8469,9.8469,9.8469,9.8469,104200.0
2007-10-25 12:50:00,13.01,13.01,13.0,13.01,69800.0,9.8469,9.8469,9.8394,9.8469,69800.0
2007-10-25 12:55:00,13.0,13.01,12.99,13.0,274600.0,9.8394,9.8469,9.8318,9.8394,274600.0
2007-10-25 13:00:00,12.99,13.0,12.98,12.99,280400.0,9.8318,9.8394,9.8242,9.8318,280400.0
2007-10-25 13:05:00,12.99,12.99,12.97,12.97,230600.0,9.8318,9.8318,9.8167,9.8167,230600.0
2007-10-25 13:10:00,12.97,12.97,12.95,12.95,327800.0,9.8167,9.8167,9.8015,9.8015,327800.0
2007-10-25 13:15:00,12.95,12.96,12.92,12.92,416400.0,9.8015,9.8091,9.7788,9.7788,416400.0
2007-10-25 13:20:00,12.92,12.95,12.91,12.93,423200.0,9.7788,9.8015,9.7712,9.7864,423200.0
2007-10-25 13:25:00,12.93,12.94,12.92,12.94,240400.0,9.7864,9.7939,9.7788,9.7939,240400.0
2007-10-25 13:30:00,12.94,12.97,12.94,12.95,387000.0,9.7939,9.8167,9.7939,9.8015,387000.0
2007-10-25 13:35:00,12.95,12.99,12.95,12.96,299800.0,9.8015,9.8318,9.8015,9.8091,299800.0
2007-10-25 13:40:00,12.96,12.97,12.95,12.95,201400.0,9.8091,9.8167,9.8015,9.8015,201400.0
2007-10-25 13:45:00,12.95,12.98,12.94,12.97,260400.0,9.8015,9.8242,9.7939,9.8167,260400.0
2007-10-25 13:50:00,12.97,12.97,12.95,12.95,168000.0,9.8167,9.8167,9.8015,9.8015,168000.0
2007-10-25 13:55:00,12.95,12.95,12.94,12.94,105200.0,9.8015,9.8015,9.7939,9.7939,105200.0
2007-10-25 14:00:00,12.95,12.95,12.9,12.92,310200.0,9.8015,9.8015,9.7637,9.7788,310200.0
2007-10-25 14:05:00,12.92,12.92,12.9,12.9,255800.0,9.7788,9.7788,9.7637,9.7637,255800.0
2007-10-25 14:10:00,12.9,12.99,12.9,12.99,610000.0,9.7637,9.8318,9.7637,9.8318,610000.0
2007-10-25 14:15:00,12.98,12.99,12.97,12.97,250200.0,9.8242,9.8318,9.8167,9.8167,250200.0
2007-10-25 14:20:00,12.97,13.0,12.95,12.99,329800.0,9.8167,9.8394,9.8015,9.8318,329800.0
2007-10-25 14:25:00,12.99,13.01,12.99,13.01,243200.0,9.8318,9.8469,9.8318,9.8469,243200.0
2007-10-25 14:30:00,13.01,13.03,13.0,13.02,272000.0,9.8469,9.8621,9.8394,9.8545,272000.0
2007-10-25 14:35:00,13.02,13.06,13.01,13.04,404000.0,9.8545,9.8848,9.8469,9.8696,404000.0
2007-10-25 14:40:00,13.04,13.05,13.02,13.02,203600.0,9.8696,9.8772,9.8545,9.8545,203600.0
2007-10-25 14:45:00,13.02,13.05,13.02,13.03,192800.0,9.8545,9.8772,9.8545,9.8621,192800.0
2007-10-25 14:50:00,13.03,13.07,13.03,13.06,271800.0,9.8621,9.8923,9.8621,9.8848,271800.0
2007-10-25 14:55:00,13.07,13.12,13.05,13.09,367000.0,9.8923,9.9302,9.8772,9.9075,367000.0
2007-10-25 15:00:00,13.09,13.1,13.05,13.06,375600.0,9.9075,9.915,9.8772,9.8848,375600.0
2007-10-25 15:05:00,13.06,13.06,13.04,13.04,327400.0,9.8848,9.8848,9.8696,9.8696,327400.0
2007-10-25 15:10:00,13.04,13.05,13.02,13.03,250400.0,9.8696,9.8772,9.8545,9.8621,250400.0
2007-10-25 15:15:00,13.02,13.04,13.01,13.03,143000.0,9.8545,9.8696,9.8469,9.8621,143000.0
2007-10-25 15:20:00,13.03,13.05,13.03,13.04,242400.0,9.8621,9.8772,9.8621,9.8696,242400.0
2007-10-25 15:25:00,13.04,13.04,13.02,13.02,171400.0,9.8696,9.8696,9.8545,9.8545,171400.0
2007-10-25 15:30:00,13.03,13.04,13.0,13.0,319600.0,9.8621,9.8696,9.8394,9.8394,319600.0
2007-10-25 15:35:00,13.0,13.03,12.99,13.03,427200.0,9.8394,9.8621,9.8318,9.8621,427200.0
2007-10-25 15:40:00,13.03,13.11,13.02,13.09,648600.0,9.8621,9.9226,9.8545,9.9075,648600.0
2007-10-25 15:45:00,13.09,13.11,13.06,13.08,489600.0,9.9075,9.9226,9.8848,9.8999,489600.0
2007-10-25 15:50:00,13.08,13.11,13.06,13.1,629000.0,9.8999,9.9226,9.8848,9.915,629000.0
2007-10-25 15:55:00,13.1,13.12,13.09,13.09,849600.0,9.915,9.9302,9.9075,9.9075,849600.0
2007-10-26 09:30:00,13.15,13.22,13.12,13.15,352600.0,9.9529,10.0059,9.9302,9.9529,352600.0
2007-10-26 09:35:00,13.15,13.17,13.09,13.1,123600.0,9.9529,9.968,9.9075,9.915,123600.0
2007-10-26 09:40:00,13.11,13.13,13.08,13.1,144800.0,9.9226,9.9378,9.8999,9.915,144800.0
2007-10-26 09:45:00,13.1,13.14,13.08,13.09,197800.0,9.915,9.9453,9.8999,9.9075,197800.0
2007-10-26 09:50:00,13.1,13.13,13.1,13.11,85000.0,9.915,9.9378,9.915,9.9226,85000.0
2007-10-26 09:55:00,13.11,13.12,13.04,13.05,153000.0,9.9226,9.9302,9.8696,9.8772,153000.0
2007-10-26 10:00:00,13.06,13.11,13.02,13.05,225200.0,9.8848,9.9226,9.8545,9.8772,225200.0
2007-10-26 10:05:00,13.05,13.08,13.04,13.08,100200.0,9.8772,9.8999,9.8696,9.8999,100200.0
2007-10-26 10:10:00,13.08,13.09,13.05,13.07,81200.0,9.8999,9.9075,9.8772,9.8923,81200.0
2007-10-26 10:15:00,13.08,13.1,13.05,13.06,179400.0,9.8999,9.915,9.8772,9.8848,179400.0
2007-10-26 10:20:00,13.06,13.06,13.04,13.06,390200.0,9.8848,9.8848,9.8696,9.8848,390200.0
2007-10-26 10:25:00,13.06,13.06,13.04,13.05,103000.0,9.8848,9.8848,9.8696,9.8772,103000.0
2007-10-26 10:30:00,13.05,13.05,13.03,13.03,75200.0,9.8772,9.8772,9.8621,9.8621,75200.0
2007-10-26 10:35:00,13.03,13.04,13.01,13.02,83600.0,9.8621,9.8696,9.8469,9.8545,83600.0
2007-10-26 10:40:00,13.02,13.03,12.99,12.99,196600.0,9.8545,9.8621,9.8318,9.8318,196600.0
2007-10-26 10:45:00,12.99,12.99,12.97,12.99,181400.0,9.8318,9.8318,9.8167,9.8318,181400.0
2007-10-26 10:50:00,12.99,13.01,12.99,12.99,114600.0,9.8318,9.8469,9.8318,9.8318,114600.0
2007-10-26 10:55:00,12.99,13.01,12.99,13.01,82000.0,9.8318,9.8469,9.8318,9.8469,82000.0
2007-10-26 11:00:00,13.0,13.02,12.99,13.01,139400.0,9.8394,9.8545,9.8318,9.8469,139400.0
2007-10-26 11:05:00,13.01,13.06,13.01,13.04,114600.0,9.8469,9.8848,9.8469,9.8696,114600.0
2007-10-26 11:10:00,13.04,13.07,13.04,13.05,77200.0,9.8696,9.8923,9.8696,9.8772,77200.0
2007-10-26 11:15:00,13.05,13.08,13.05,13.06,167400.0,9.8772,9.8999,9.8772,9.8848,167400.0
2007-10-26 11:20:00,13.06,13.1,13.04,13.08,467600.0,9.8848,9.915,9.8696,9.8999,467600.0
2007-10-26 11:25:00,13.08,13.09,13.05,13.09,83600.0,9.8999,9.9075,9.8772,9.9075,83600.0
2007-10-26 11:30:00,13.09,13.09,13.07,13.07,79800.0,9.9075,9.9075,9.8923,9.8923,79800.0
2007-10-26 11:35:00,13.07,13.08,13.06,13.08,81200.0,9.8923,9.8999,9.8848,9.8999,81200.0
2007-10-26 11:40:00,13.08,13.09,13.06,13.06,58800.0,9.8999,9.9075,9.8848,9.8848,58800.0
2007-10-26 11:45:00,13.06,13.07,13.06,13.07,31200.0,9.8848,9.8923,9.8848,9.8923,31200.0
2007-10-26 11:50:00,13.07,13.08,13.06,13.07,25200.0,9.8923,9.8999,9.8848,9.8923,25200.0
2007-10-26 11:55:00,13.06,13.08,13.04,13.05,70600.0,9.8848,9.8999,9.8696,9.8772,70600.0
2007-10-26 12:00:00,13.04,13.05,13.01,13.03,124800.0,9.8696,9.8772,9.8469,9.8621,124800.0
2007-10-26 12:05:00,13.03,13.03,13.02,13.03,33400.0,9.8621,9.8621,9.8545,9.8621,33400.0
2007-10-26 12:10:00,13.03,13.05,13.03,13.04,92000.0,9.8621,9.8772,9.8621,9.8696,92000.0
2007-10-26 12:15:00,13.04,13.04,13.01,13.02,63200.0,9.8696,9.8696,9.8469,9.8545,63200.0
2007-10-26 12:20:00,13.02,13.03,13.02,13.03,32400.0,9.8545,9.8621,9.8545,9.8621,32400.0
2007-10-26 12:25:00,13.03,13.08,13.03,13.07,83600.0,9.8621,9.8999,9.8621,9.8923,83600.0
2007-10-26 12:30:00,13.07,13.1,13.06,13.09,60200.0,9.8923,9.915,9.8848,9.9075,60200.0
2007-10-26 12:35:00,13.09,13.09,13.08,13.09,49800.0,9.9075,9.9075,9.8999,9.9075,49800.0
2007-10-26 12:40:00,13.09,13.11,13.09,13.1,61600.0,9.9075,9.9226,9.9075,9.915,61600.0
2007-10-26 12:45:00,13.1,13.11,13.08,13.08,41200.0,9.915,9.9226,9.8999,9.8999,41200.0
2007-10-26 12:50:00,13.08,13.09,13.06,13.07,58800.0,9.8999,9.9075,9.8848,9.8923,58800.0
2007-10-26 12:55:00,13.08,13.08,13.06,13.06,87200.0,9.8999,9.8999,9.8848,9.8848,87200.0
2007-10-26 13:00:00,13.07,13.08,13.04,13.06,296800.0,9.8923,9.8999,9.8696,9.8848,296800.0
2007-10-26 13:05:00,13.06,13.06,13.05,13.06,92800.0,9.8848,9.8848,9.8772,9.8848,92800.0
2007-10-26 13:10:00,13.06,13.1,13.06,13.1,85000.0,9.8848,9.915,9.8848,9.915,85000.0
2007-10-26 13:15:00,13.1,13.11,13.09,13.09,62000.0,9.915,9.9226,9.9075,9.9075,62000.0
2007-10-26 13:20:00,13.09,13.11,13.09,13.1,59800.0,9.9075,9.9226,9.9075,9.915,59800.0
2007-10-26 13:25:00,13.09,13.1,13.08,13.09,52200.0,9.9075,9.915,9.8999,9.9075,52200.0
2007-10-26 13:30:00,13.09,13.1,13.08,13.1,61000.0,9.9075,9.915,9.8999,9.915,61000.0
2007-10-26 13:35:00,13.1,13.11,13.06,13.08,79800.0,9.915,9.9226,9.8848,9.8999,79800.0
2007-10-26 13:40:00,13.08,13.08,13.06,13.06,42000.0,9.8999,9.8999,9.8848,9.8848,42000.0
2007-10-26 13:45:00,13.07,13.07,13.04,13.06,105000.0,9.8923,9.8923,9.8696,9.8848,105000.0
2007-10-26 13:50:00,13.06,13.06,13.05,13.06,32200.0,9.8848,9.8848,9.8772,9.8848,32200.0
2007-10-26 13:55:00,13.06,13.06,13.05,13.05,43000.0,9.8848,9.8848,9.8772,9.8772,43000.0
2007-10-26 14:00:00,13.05,13.08,13.05,13.08,72200.0,9.8772,9.8999,9.8772,9.8999,72200.0
2007-10-26 14:05:00,13.08,13.13,13.08,13.1,225800.0,9.8999,9.9378,9.8999,9.915,225800.0
2007-10-26 14:10:00,13.1,13.11,13.1,13.1,85000.0,9.915,9.9226,9.915,9.915,85000.0
2007-10-26 14:15:00,13.1,13.13,13.1,13.12,209800.0,9.915,9.9378,9.915,9.9302,209800.0
2007-10-26 14:20:00,13.12,13.13,13.12,13.12,68800.0,9.9302,9.9378,9.9302,9.9302,68800.0
2007-10-26 14:25:00,13.13,13.13,13.12,13.12,97600.0,9.9378,9.9378,9.9302,9.9302,97600.0
2007-10-26 14:30:00,13.12,13.12,13.09,13.09,140800.0,9.9302,9.9302,9.9075,9.9075,140800.0
2007-10-26 14:35:00,13.09,13.1,13.09,13.1,58400.0,9.9075,9.915,9.9075,9.915,58400.0
2007-10-26 14:40:00,13.09,13.12,13.09,13.12,51800.0,9.9075,9.9302,9.9075,9.9302,51800.0
2007-10-26 14:45:00,13.12,13.12,13.09,13.09,109400.0,9.9302,9.9302,9.9075,9.9075,109400.0
2007-10-26 14:50:00,13.09,13.1,13.09,13.1,76000.0,9.9075,9.915,9.9075,9.915,76000.0
2007-10-26 14:55:00,13.09,13.1,13.09,13.1,122000.0,9.9075,9.915,9.9075,9.915,122000.0
2007-10-26 15:00:00,13.1,13.1,13.07,13.07,156000.0,9.915,9.915,9.8923,9.8923,156000.0
2007-10-26 15:05:00,13.07,13.08,13.05,13.05,219400.0,9.8923,9.8999,9.8772,9.8772,219400.0
2007-10-26 15:10:00,13.06,13.08,13.06,13.06,64000.0,9.8848,9.8999,9.8848,9.8848,64000.0
2007-10-26 15:15:00,13.06,13.08,13.06,13.06,86400.0,9.8848,9.8999,9.8848,9.8848,86400.0
2007-10-26 15:20:00,13.06,13.08,13.05,13.08,207000.0,9.8848,9.8999,9.8772,9.8999,207000.0
2007-10-26 15:25:00,13.08,13.1,13.06,13.07,206200.0,9.8999,9.915,9.8848,9.8923,206200.0
2007-10-26 15:30:00,13.08,13.1,13.08,13.08,171200.0,9.8999,9.915,9.8999,9.8999,171200.0
2007-10-26 15:35:00,13.08,13.1,13.07,13.08,340400.0,9.8999,9.915,9.8923,9.8999,340400.0
2007-10-26 15:40:00,13.08,13.09,13.07,13.08,268600.0,9.8999,9.9075,9.8923,9.8999,268600.0
2007-10-26 15:45:00,13.08,13.08,13.06,13.06,199800.0,9.8999,9.8999,9.8848,9.8848,199800.0
2007-10-26 15:50:00,13.06,13.09,13.06,13.08,281600.0,9.8848,9.9075,9.8848,9.8999,281600.0
2007-10-26 15:55:00,13.08,13.09,13.07,13.08,426600.0,9.8999,9.9075,9.8923,9.8999,426600.0
2007-10-29 09:30:00,13.09,13.12,13.06,13.1,392400.0,9.9075,9.9302,9.8848,9.915,392400.0
2007-10-29 09:35:00,13.11,13.15,13.09,13.09,97600.0,9.9226,9.9529,9.9075,9.9075,97600.0
2007-10-29 09:40:00,13.11,13.12,13.08,13.1,100400.0,9.9226,9.9302,9.8999,9.915,100400.0
2007-10-29 09:45:00,13.1,13.12,13.1,13.1,91200.0,9.915,9.9302,9.915,9.915,91200.0
2007-10-29 09:50:00,13.1,13.13,13.1,13.12,236200.0,9.915,9.9378,9.915,9.9302,236200.0
2007-10-29 09:55:00,13.12,13.13,13.11,13.12,238600.0,9.9302,9.9378,9.9226,9.9302,238600.0
2007-10-29 10:00:00,13.11,13.12,13.09,13.1,251600.0,9.9226,9.9302,9.9075,9.915,251600.0
2007-10-29 10:05:00,13.11,13.13,13.1,13.13,216800.0,9.9226,9.9378,9.915,9.9378,216800.0
2007-10-29 10:10:00,13.13,13.15,13.12,13.13,148600.0,9.9378,9.9529,9.9302,9.9378,148600.0
2007-10-29 10:15:00,13.13,13.13,13.06,13.06,297000.0,9.9378,9.9378,9.8848,9.8848,297000.0
2007-10-29 10:20:00,13.07,13.07,13.02,13.05,263400.0,9.8923,9.8923,9.8545,9.8772,263400.0
2007-10-29 10:25:00,13.05,13.06,13.05,13.06,102200.0,9.8772,9.8848,9.8772,9.8848,102200.0
2007-10-29 10:30:00,13.06,13.06,13.04,13.06,107000.0,9.8848,9.8848,9.8696,9.8848,107000.0
2007-10-29 10:35:00,13.06,13.06,13.05,13.06,150400.0,9.8848,9.8848,9.8772,9.8848,150400.0
2007-10-29 10:40:00,13.06,13.08,13.06,13.07,44400.0,9.8848,9.8999,9.8848,9.8923,44400.0
2007-10-29 10:45:00,13.07,13.08,13.07,13.08,46200.0,9.8923,9.8999,9.8923,9.8999,46200.0
2007-10-29 10:50:00,13.08,13.08,13.05,13.05,240600.0,9.8999,9.8999,9.8772,9.8772,240600.0
2007-10-29 10:55:00,13.05,13.06,13.05,13.06,58800.0,9.8772,9.8848,9.8772,9.8848,58800.0
2007-10-29 11:00:00,13.06,13.06,13.05,13.06,92400.0,9.8848,9.8848,9.8772,9.8848,92400.0
2007-10-29 11:05:00,13.06,13.08,13.06,13.08,184600.0,9.8848,9.8999,9.8848,9.8999,184600.0
2007-10-29 11:10:00,13.08,13.1,13.07,13.09,241400.0,9.8999,9.915,9.8923,9.9075,241400.0
2007-10-29 11:15:00,13.09,13.11,13.08,13.08,177800.0,9.9075,9.9226,9.8999,9.8999,177800.0
2007-10-29 11:20:00,13.08,13.09,13.08,13.08,21200.0,9.8999,9.9075,9.8999,9.8999,21200.0
2007-10-29 11:25:00,13.08,13.08,13.06,13.06,55200.0,9.8999,9.8999,9.8848,9.8848,55200.0
2007-10-29 11:30:00,13.06,13.08,13.06,13.08,121000.0,9.8848,9.8999,9.8848,9.8999,121000.0
2007-10-29 11:35:00,13.07,13.08,13.06,13.06,59000.0,9.8923,9.8999,9.8848,9.8848,59000.0
2007-10-29 11:40:00,13.06,13.06,13.06,13.06,67600.0,9.8848,9.8848,9.8848,9.8848,67600.0
2007-10-29 11:45:00,13.06,13.06,13.03,13.03,326800.0,9.8848,9.8848,9.8621,9.8621,326800.0
2007-10-29 11:50:00,13.03,13.03,13.01,13.02,244600.0,9.8621,9.8621,9.8469,9.8545,244600.0
2007-10-29 11:55:00,13.02,13.02,13.0,13.0,176800.0,9.8545,9.8545,9.8394,9.8394,176800.0
2007-10-29 12:00:00,13.01,13.03,13.0,13.02,104000.0,9.8469,9.8621,9.8394,9.8545,104000.0
2007-10-29 12:05:00,13.03,13.03,13.02,13.03,68600.0,9.8621,9.8621,9.8545,9.8621,68600.0
2007-10-29 12:10:00,13.02,13.04,13.02,13.03,94600.0,9.8545,9.8696,9.8545,9.8621,94600.0
2007-10-29 12:15:00,13.03,13.04,13.03,13.04,67200.0,9.8621,9.8696,9.8621,9.8696,67200.0
2007-10-29 12:20:00,13.04,13.04,13.04,13.04,27400.0,9.8696,9.8696,9.8696,9.8696,27400.0
2007-10-29 12:25:00,13.04,13.04,13.03,13.03,61000.0,9.8696,9.8696,9.8621,9.8621,61000.0
2007-10-29 12:30:00,13.03,13.03,13.02,13.02,53800.0,9.8621,9.8621,9.8545,9.8545,53800.0
2007-10-29 12:35:00,13.02,13.02,13.0,13.0,75000.0,9.8545,9.8545,9.8394,9.8394,75000.0
2007-10-29 12:40:00,13.01,13.01,12.99,12.99,207400.0,9.8469,9.8469,9.8318,9.8318,207400.0
2007-10-29 12:45:00,12.99,13.0,12.99,12.99,151400.0,9.8318,9.8394,9.8318,9.8318,151400.0
2007-10-29 12:50:00,12.99,12.99,12.99,12.99,99600.0,9.8318,9.8318,9.8318,9.8318,99600.0
2007-10-29 12:55:00,12.99,12.99,12.99,12.99,103000.0,9.8318,9.8318,9.8318,9.8318,103000.0
2007-10-29 13:00:00,12.99,13.0,12.99,13.0,33400.0,9.8318,9.8394,9.8318,9.8394,33400.0
2007-10-29 13:05:00,13.0,13.02,13.0,13.01,52800.0,9.8394,9.8545,9.8394,9.8469,52800.0
2007-10-29 13:10:00,13.01,13.04,13.01,13.04,58800.0,9.8469,9.8696,9.8469,9.8696,58800.0
2007-10-29 13:15:00,13.04,13.04,13.01,13.02,143800.0,9.8696,9.8696,9.8469,9.8545,143800.0
2007-10-29 13:20:00,13.01,13.03,13.01,13.02,98800.0,9.8469,9.8621,9.8469,9.8545,98800.0
2007-10-29 13:25:00,13.03,13.03,13.02,13.02,68200.0,9.8621,9.8621,9.8545,9.8545,68200.0
2007-10-29 13:30:00,13.02,13.05,13.02,13.05,124000.0,9.8545,9.8772,9.8545,9.8772,124000.0
2007-10-29 13:35:00,13.05,13.06,13.05,13.06,129600.0,9.8772,9.8848,9.8772,9.8848,129600.0
2007-10-29 13:40:00,13.06,13.06,13.05,13.06,64200.0,9.8848,9.8848,9.8772,9.8848,64200.0
2007-10-29 13:45:00,13.06,13.07,13.06,13.06,73200.0,9.8848,9.8923,9.8848,9.8848,73200.0
2007-10-29 13:50:00,13.06,13.06,13.05,13.06,129200.0,9.8848,9.8848,9.8772,9.8848,129200.0
2007-10-29 13:55:00,13.06,13.1,13.06,13.1,273400.0,9.8848,9.915,9.8848,9.915,273400.0
2007-10-29 14:00:00,13.1,13.11,13.09,13.09,158200.0,9.915,9.9226,9.9075,9.9075,158200.0
2007-10-29 14:05:00,13.09,13.09,13.09,13.09,50400.0,9.9075,9.9075,9.9075,9.9075,50400.0
2007-10-29 14:10:00,13.08,13.08,13.05,13.05,210400.0,9.8999,9.8999,9.8772,9.8772,210400.0
2007-10-29 14:15:00,13.05,13.06,13.05,13.06,58800.0,9.8772,9.8848,9.8772,9.8848,58800.0
2007-10-29 14:20:00,13.05,13.06,13.05,13.05,64000.0,9.8772,9.8848,9.8772,9.8772,64000.0
2007-10-29 14:25:00,13.05,13.06,13.05,13.06,43000.0,9.8772,9.8848,9.8772,9.8848,43000.0
2007-10-29 14:30:00,13.06,13.06,13.04,13.05,144600.0,9.8848,9.8848,9.8696,9.8772,144600.0
2007-10-29 14:35:00,13.05,13.06,13.04,13.05,108200.0,9.8772,9.8848,9.8696,9.8772,108200.0
2007-10-29 14:40:00,13.06,13.06,13.04,13.05,52800.0,9.8848,9.8848,9.8696,9.8772,52800.0
2007-10-29 14:45:00,13.05,13.06,13.04,13.05,101000.0,9.8772,9.8848,9.8696,9.8772,101000.0
2007-10-29 14:50:00,13.06,13.06,13.04,13.05,80800.0,9.8848,9.8848,9.8696,9.8772,80800.0
2007-10-29 14:55:00,13.04,13.06,13.04,13.06,89000.0,9.8696,9.8848,9.8696,9.8848,89000.0
2007-10-29 15:00:00,13.05,13.07,13.05,13.06,87400.0,9.8772,9.8923,9.8772,9.8848,87400.0
2007-10-29 15:05:00,13.06,13.08,13.06,13.06,97400.0,9.8848,9.8999,9.8848,9.8848,97400.0
2007-10-29 15:10:00,13.06,13.08,13.06,13.06,118000.0,9.8848,9.8999,9.8848,9.8848,118000.0
2007-10-29 15:15:00,13.06,13.06,13.06,13.06,59800.0,9.8848,9.8848,9.8848,9.8848,59800.0
2007-10-29 15:20:00,13.06,13.06,13.05,13.06,138400.0,9.8848,9.8848,9.8772,9.8848,138400.0
2007-10-29 15:25:00,13.06,13.09,13.06,13.09,163800.0,9.8848,9.9075,9.8848,9.9075,163800.0
2007-10-29 15:30:00,13.09,13.1,13.08,13.09,175400.0,9.9075,9.915,9.8999,9.9075,175400.0
2007-10-29 15:35:00,13.1,13.1,13.09,13.1,123600.0,9.915,9.915,9.9075,9.915,123600.0
2007-10-29 15:40:00,13.1,13.1,13.09,13.09,242000.0,9.915,9.915,9.9075,9.9075,242000.0
2007-10-29 15:45:00,13.09,13.11,13.09,13.11,272600.0,9.9075,9.9226,9.9075,9.9226,272600.0
2007-10-29 15:50:00,13.11,13.12,13.1,13.1,509000.0,9.9226,9.9302,9.915,9.915,509000.0
2007-10-29 15:55:00,13.1,13.11,13.1,13.11,501600.0,9.915,9.9226,9.915,9.9226,501600.0
2007-10-30 09:30:00,13.01,13.05,12.99,13.0,343000.0,9.8469,9.8772,9.8318,9.8394,343000.0
2007-10-30 09:35:00,13.0,13.02,12.99,12.99,98800.0,9.8394,9.8545,9.8318,9.8318,98800.0
2007-10-30 09:40:00,12.99,13.02,12.99,13.01,100600.0,9.8318,9.8545,9.8318,9.8469,100600.0
2007-10-30 09:45:00,12.99,13.01,12.99,13.01,107200.0,9.8318,9.8469,9.8318,9.8469,107200.0
2007-10-30 09:50:00,13.01,13.03,13.01,13.02,79800.0,9.8469,9.8621,9.8469,9.8545,79800.0
2007-10-30 09:55:00,13.02,13.02,12.99,13.02,117200.0,9.8545,9.8545,9.8318,9.8545,117200.0
2007-10-30 10:00:00,13.02,13.04,13.0,13.02,184000.0,9.8545,9.8696,9.8394,9.8545,184000.0
2007-10-30 10:05:00,13.01,13.04,13.0,13.04,98400.0,9.8469,9.8696,9.8394,9.8696,98400.0
2007-10-30 10:10:00,13.04,13.06,13.03,13.06,111200.0,9.8696,9.8848,9.8621,9.8848,111200.0
2007-10-30 10:15:00,13.06,13.06,13.03,13.05,85600.0,9.8848,9.8848,9.8621,9.8772,85600.0
2007-10-30 10:20:00,13.04,13.06,13.04,13.06,92400.0,9.8696,9.8848,9.8696,9.8848,92400.0
2007-10-30 10:25:00,13.06,13.06,13.05,13.05,122800.0,9.8848,9.8848,9.8772,9.8772,122800.0
2007-10-30 10:30:00,13.05,13.05,13.03,13.03,121200.0,9.8772,9.8772,9.8621,9.8621,121200.0
2007-10-30 10:35:00,13.04,13.05,13.03,13.04,74000.0,9.8696,9.8772,9.8621,9.8696,74000.0
2007-10-30 10:40:00,13.04,13.04,13.02,13.03,95200.0,9.8696,9.8696,9.8545,9.8621,95200.0
2007-10-30 10:45:00,13.03,13.05,13.02,13.03,121400.0,9.8621,9.8772,9.8545,9.8621,121400.0
2007-10-30 10:50:00,13.03,13.05,13.03,13.05,55000.0,9.8621,9.8772,9.8621,9.8772,55000.0
2007-10-30 10:55:00,13.05,13.06,13.04,13.04,79600.0,9.8772,9.8848,9.8696,9.8696,79600.0
2007-10-30 11:00:00,13.04,13.04,13.01,13.02,106000.0,9.8696,9.8696,9.8469,9.8545,106000.0
2007-10-30 11:05:00,13.02,13.02,13.0,13.01,97200.0,9.8545,9.8545,9.8394,9.8469,97200.0
2007-10-30 11:10:00,13.01,13.02,13.01,13.02,84200.0,9.8469,9.8545,9.8469,9.8545,84200.0
2007-10-30 11:15:00,13.02,13.03,13.01,13.02,122800.0,9.8545,9.8621,9.8469,9.8545,122800.0
2007-10-30 11:20:00,13.02,13.03,13.02,13.03,23800.0,9.8545,9.8621,9.8545,9.8621,23800.0
2007-10-30 11:25:00,13.03,13.03,13.02,13.02,112800.0,9.8621,9.8621,9.8545,9.8545,112800.0
2007-10-30 11:30:00,13.02,13.04,13.02,13.03,73400.0,9.8545,9.8696,9.8545,9.8621,73400.0
2007-10-30 11:35:00,13.04,13.06,13.03,13.04,122200.0,9.8696,9.8848,9.8621,9.8696,122200.0
2007-10-30 11:40:00,13.05,13.06,13.04,13.05,36400.0,9.8772,9.8848,9.8696,9.8772,36400.0
2007-10-30 11:45:00,13.05,13.1,13.05,13.1,362600.0,9.8772,9.915,9.8772,9.915,362600.0
2007-10-30 11:50:00,13.1,13.1,13.09,13.1,126600.0,9.915,9.915,9.9075,9.915,126600.0
2007-10-30 11:55:00,13.1,13.13,13.1,13.11,230200.0,9.915,9.9378,9.915,9.9226,230200.0
2007-10-30 12:00:00,13.11,13.11,13.09,13.09,43600.0,9.9226,9.9226,9.9075,9.9075,43600.0
2007-10-30 12:05:00,13.09,13.09,13.06,13.08,112200.0,9.9075,9.9075,9.8848,9.8999,112200.0
2007-10-30 12:10:00,13.08,13.09,13.08,13.09,71800.0,9.8999,9.9075,9.8999,9.9075,71800.0
2007-10-30 12:15:00,13.09,13.09,13.09,13.09,23000.0,9.9075,9.9075,9.9075,9.9075,23000.0
2007-10-30 12:20:00,13.09,13.09,13.07,13.08,89200.0,9.9075,9.9075,9.8923,9.8999,89200.0
2007-10-30 12:25:00,13.08,13.08,13.08,13.08,29400.0,9.8999,9.8999,9.8999,9.8999,29400.0
2007-10-30 12:30:00,13.08,13.1,13.08,13.09,35000.0,9.8999,9.915,9.8999,9.9075,35000.0
2007-10-30 12:35:00,13.1,13.1,13.08,13.08,80200.0,9.915,9.915,9.8999,9.8999,80200.0
2007-10-30 12:40:00,13.08,13.08,13.08,13.08,28000.0,9.8999,9.8999,9.8999,9.8999,28000.0
2007-10-30 12:45:00,13.08,13.09,13.08,13.09,53600.0,9.8999,9.9075,9.8999,9.9075,53600.0
2007-10-30 12:50:00,13.09,13.1,13.09,13.1,64200.0,9.9075,9.915,9.9075,9.915,64200.0
2007-10-30 12:55:00,13.1,13.1,13.09,13.1,56600.0,9.915,9.915,9.9075,9.915,56600.0
2007-10-30 13:00:00,13.1,13.1,13.09,13.1,16200.0,9.915,9.915,9.9075,9.915,16200.0
2007-10-30 13:05:00,13.1,13.1,13.08,13.09,90400.0,9.915,9.915,9.8999,9.9075,90400.0
2007-10-30 13:10:00,13.08,13.09,13.06,13.08,101800.0,9.8999,9.9075,9.8848,9.8999,101800.0
2007-10-30 13:15:00,13.08,13.1,13.08,13.08,80000.0,9.8999,9.915,9.8999,9.8999,80000.0
2007-10-30 13:20:00,13.09,13.09,13.06,13.07,63600.0,9.9075,9.9075,9.8848,9.8923,63600.0
2007-10-30 13:25:00,13.07,13.07,13.05,13.07,93200.0,9.8923,9.8923,9.8772,9.8923,93200.0
2007-10-30 13:30:00,13.07,13.08,13.06,13.08,32200.0,9.8923,9.8999,9.8848,9.8999,32200.0
2007-10-30 13:35:00,13.07,13.09,13.07,13.08,295000.0,9.8923,9.9075,9.8923,9.8999,295000.0
2007-10-30 13:40:00,13.08,13.1,13.07,13.08,538800.0,9.8999,9.915,9.8923,9.8999,538800.0
2007-10-30 13:45:00,13.09,13.09,13.08,13.09,308400.0,9.9075,9.9075,9.8999,9.9075,308400.0
2007-10-30 13:50:00,13.09,13.1,13.08,13.09,197800.0,9.9075,9.915,9.8999,9.9075,197800.0
2007-10-30 13:55:00,13.09,13.1,13.08,13.08,55400.0,9.9075,9.915,9.8999,9.8999,55400.0
2007-10-30 14:00:00,13.09,13.09,13.05,13.06,272200.0,9.9075,9.9075,9.8772,9.8848,272200.0
2007-10-30 14:05:00,13.06,13.09,13.06,13.09,220600.0,9.8848,9.9075,9.8848,9.9075,220600.0
2007-10-30 14:10:00,13.09,13.1,13.09,13.1,68800.0,9.9075,9.915,9.9075,9.915,68800.0
2007-10-30 14:15:00,13.1,13.11,13.1,13.11,78400.0,9.915,9.9226,9.915,9.9226,78400.0
2007-10-30 14:20:00,13.1,13.11,13.09,13.09,88600.0,9.915,9.9226,9.9075,9.9075,88600.0
2007-10-30 14:25:00,13.09,13.1,13.09,13.09,70200.0,9.9075,9.915,9.9075,9.9075,70200.0
2007-10-30 14:30:00,13.09,13.1,13.09,13.1,90000.0,9.9075,9.915,9.9075,9.915,90000.0
2007-10-30 14:35:00,13.1,13.1,13.09,13.09,89400.0,9.915,9.915,9.9075,9.9075,89400.0
2007-10-30 14:40:00,13.1,13.11,13.09,13.1,134200.0,9.915,9.9226,9.9075,9.915,134200.0
2007-10-30 14:45:00,13.1,13.11,13.1,13.11,49800.0,9.915,9.9226,9.915,9.9226,49800.0
2007-10-30 14:50:00,13.11,13.11,13.1,13.1,46000.0,9.9226,9.9226,9.915,9.915,46000.0
2007-10-30 14:55:00,13.1,13.11,13.1,13.1,114400.0,9.915,9.9226,9.915,9.915,114400.0
2007-10-30 15:00:00,13.11,13.11,13.1,13.1,53200.0,9.9226,9.9226,9.915,9.915,53200.0
2007-10-30 15:05:00,13.1,13.11,13.1,13.1,92600.0,9.915,9.9226,9.915,9.915,92600.0
2007-10-30 15:10:00,13.1,13.1,13.1,13.1,68400.0,9.915,9.915,9.915,9.915,68400.0
2007-10-30 15:15:00,13.1,13.15,13.1,13.15,288800.0,9.915,9.9529,9.915,9.9529,288800.0
2007-10-30 15:20:00,13.15,13.15,13.13,13.13,258600.0,9.9529,9.9529,9.9378,9.9378,258600.0
2007-10-30 15:25:00,13.13,13.15,13.12,13.12,106400.0,9.9378,9.9529,9.9302,9.9302,106400.0
2007-10-30 15:30:00,13.12,13.13,13.12,13.13,196200.0,9.9302,9.9378,9.9302,9.9378,196200.0
2007-10-30 15:35:00,13.13,13.13,13.1,13.11,177600.0,9.9378,9.9378,9.915,9.9226,177600.0
2007-10-30 15:40:00,13.11,13.11,13.09,13.09,283800.0,9.9226,9.9226,9.9075,9.9075,283800.0
2007-10-30 15:45:00,13.1,13.1,13.07,13.09,302000.0,9.915,9.915,9.8923,9.9075,302000.0
2007-10-30 15:50:00,13.09,13.09,13.07,13.07,221200.0,9.9075,9.9075,9.8923,9.8923,221200.0
2007-10-30 15:55:00,13.07,13.09,13.05,13.08,667000.0,9.8923,9.9075,9.8772,9.8999,667000.0
2007-10-31 09:30:00,13.07,13.13,13.06,13.08,344600.0,9.8923,9.9378,9.8848,9.8999,344600.0
2007-10-31 09:35:00,13.08,13.11,13.06,13.09,156200.0,9.8999,9.9226,9.8848,9.9075,156200.0
2007-10-31 09:40:00,13.09,13.09,13.05,13.06,178200.0,9.9075,9.9075,9.8772,9.8848,178200.0
2007-10-31 09:45:00,13.06,13.09,13.06,13.09,101400.0,9.8848,9.9075,9.8848,9.9075,101400.0
2007-10-31 09:50:00,13.09,13.09,13.06,13.08,133200.0,9.9075,9.9075,9.8848,9.8999,133200.0
2007-10-31 09:55:00,13.07,13.13,13.06,13.12,268000.0,9.8923,9.9378,9.8848,9.9302,268000.0
2007-10-31 10:00:00,13.13,13.14,13.12,13.14,114400.0,9.9378,9.9453,9.9302,9.9453,114400.0
2007-10-31 10:05:00,13.14,13.15,13.12,13.13,129800.0,9.9453,9.9529,9.9302,9.9378,129800.0
2007-10-31 10:10:00,13.13,13.14,13.13,13.13,85800.0,9.9378,9.9453,9.9378,9.9378,85800.0
2007-10-31 10:15:00,13.13,13.13,13.12,13.13,88800.0,9.9378,9.9378,9.9302,9.9378,88800.0
2007-10-31 10:20:00,13.13,13.13,13.12,13.12,63200.0,9.9378,9.9378,9.9302,9.9302,63200.0
2007-10-31 10:25:00,13.12,13.13,13.11,13.13,65400.0,9.9302,9.9378,9.9226,9.9378,65400.0
2007-10-31 10:30:00,13.13,13.13,13.1,13.1,138000.0,9.9378,9.9378,9.915,9.915,138000.0
2007-10-31 10:35:00,13.1,13.11,13.08,13.1,69200.0,9.915,9.9226,9.8999,9.915,69200.0
2007-10-31 10:40:00,13.1,13.11,13.1,13.1,59200.0,9.915,9.9226,9.915,9.915,59200.0
2007-10-31 10:45:00,13.1,13.11,13.1,13.1,69600.0,9.915,9.9226,9.915,9.915,69600.0
2007-10-31 10:50:00,13.1,13.12,13.1,13.11,102800.0,9.915,9.9302,9.915,9.9226,102800.0
2007-10-31 10:55:00,13.11,13.11,13.1,13.1,82400.0,9.9226,9.9226,9.915,9.915,82400.0
2007-10-31 11:00:00,13.1,13.11,13.08,13.09,49800.0,9.915,9.9226,9.8999,9.9075,49800.0
2007-10-31 11:05:00,13.09,13.1,13.09,13.1,52800.0,9.9075,9.915,9.9075,9.915,52800.0
2007-10-31 11:10:00,13.1,13.11,13.1,13.11,122000.0,9.915,9.9226,9.915,9.9226,122000.0
2007-10-31 11:15:00,13.11,13.12,13.09,13.11,426800.0,9.9226,9.9302,9.9075,9.9226,426800.0
2007-10-31 11:20:00,13.12,13.12,13.11,13.12,55200.0,9.9302,9.9302,9.9226,9.9302,55200.0
2007-10-31 11:25:00,13.11,13.12,13.11,13.12,70400.0,9.9226,9.9302,9.9226,9.9302,70400.0
2007-10-31 11:30:00,13.12,13.12,13.1,13.1,146000.0,9.9302,9.9302,9.915,9.915,146000.0
2007-10-31 11:35:00,13.1,13.11,13.1,13.1,34400.0,9.915,9.9226,9.915,9.915,34400.0
2007-10-31 11:40:00,13.1,13.13,13.1,13.12,213400.0,9.915,9.9378,9.915,9.9302,213400.0
2007-10-31 11:45:00,13.13,13.13,13.11,13.13,210800.0,9.9378,9.9378,9.9226,9.9378,210800.0
2007-10-31 11:50:00,13.13,13.15,13.13,13.15,156600.0,9.9378,9.9529,9.9378,9.9529,156600.0
2007-10-31 11:55:00,13.14,13.15,13.14,13.15,57200.0,9.9453,9.9529,9.9453,9.9529,57200.0
2007-10-31 12:00:00,13.14,13.17,13.14,13.17,135000.0,9.9453,9.968,9.9453,9.968,135000.0
2007-10-31 12:05:00,13.17,13.18,13.16,13.18,176200.0,9.968,9.9756,9.9605,9.9756,176200.0
2007-10-31 12:10:00,13.18,13.19,13.18,13.19,72000.0,9.9756,9.9832,9.9756,9.9832,72000.0
2007-10-31 12:15:00,13.19,13.2,13.19,13.2,123000.0,9.9832,9.9907,9.9832,9.9907,123000.0
2007-10-31 12:20:00,13.2,13.2,13.19,13.19,60800.0,9.9907,9.9907,9.9832,9.9832,60800.0
2007-10-31 12:25:00,13.19,13.19,13.17,13.18,120800.0,9.9832,9.9832,9.968,9.9756,120800.0
2007-10-31 12:30:00,13.17,13.18,13.17,13.18,20200.0,9.968,9.9756,9.968,9.9756,20200.0
2007-10-31 12:35:00,13.18,13.18,13.17,13.17,89800.0,9.9756,9.9756,9.968,9.968,89800.0
2007-10-31 12:40:00,13.17,13.17,13.16,13.16,21200.0,9.968,9.968,9.9605,9.9605,21200.0
2007-10-31 12:45:00,13.16,13.17,13.16,13.17,64200.0,9.9605,9.968,9.9605,9.968,64200.0
2007-10-31 12:50:00,13.17,13.18,13.17,13.18,231400.0,9.968,9.9756,9.968,9.9756,231400.0
2007-10-31 12:55:00,13.17,13.19,13.17,13.19,141400.0,9.968,9.9832,9.968,9.9832,141400.0
2007-10-31 13:00:00,13.19,13.2,13.19,13.2,117200.0,9.9832,9.9907,9.9832,9.9907,117200.0
2007-10-31 13:05:00,13.2,13.2,13.2,13.2,53600.0,9.9907,9.9907,9.9907,9.9907,53600.0
2007-10-31 13:10:00,13.2,13.2,13.2,13.2,25200.0,9.9907,9.9907,9.9907,9.9907,25200.0
2007-10-31 13:15:00,13.2,13.22,13.2,13.21,240400.0,9.9907,10.0059,9.9907,9.9983,240400.0
2007-10-31 13:20:00,13.21,13.22,13.21,13.22,162000.0,9.9983,10.0059,9.9983,10.0059,162000.0
2007-10-31 13:25:00,13.22,13.22,13.22,13.22,165200.0,10.0059,10.0059,10.0059,10.0059,165200.0
2007-10-31 13:30:00,13.22,13.24,13.21,13.21,469200.0,10.0059,10.021,9.9983,9.9983,469200.0
2007-10-31 13:35:00,13.21,13.21,13.2,13.2,105600.0,9.9983,9.9983,9.9907,9.9907,105600.0
2007-10-31 13:40:00,13.2,13.21,13.2,13.21,74800.0,9.9907,9.9983,9.9907,9.9983,74800.0
2007-10-31 13:45:00,13.2,13.21,13.2,13.2,66400.0,9.9907,9.9983,9.9907,9.9907,66400.0
2007-10-31 13:50:00,13.2,13.2,13.18,13.18,172400.0,9.9907,9.9907,9.9756,9.9756,172400.0
2007-10-31 13:55:00,13.18,13.2,13.18,13.19,110400.0,9.9756,9.9907,9.9756,9.9832,110400.0
2007-10-31 14:00:00,13.18,13.2,13.18,13.2,107000.0,9.9756,9.9907,9.9756,9.9907,107000.0
2007-10-31 14:05:00,13.2,13.2,13.17,13.19,210000.0,9.9907,9.9907,9.968,9.9832,210000.0
2007-10-31 14:10:00,13.18,13.19,13.13,13.15,310600.0,9.9756,9.9832,9.9378,9.9529,310600.0
2007-10-31 14:15:00,13.15,13.2,13.08,13.15,450000.0,9.9529,9.9907,9.8999,9.9529,450000.0
2007-10-31 14:20:00,13.15,13.17,13.1,13.13,554200.0,9.9529,9.968,9.915,9.9378,554200.0
2007-10-31 14:25:00,13.13,13.19,13.12,13.16,517000.0,9.9378,9.9832,9.9302,9.9605,517000.0
2007-10-31 14:30:00,13.15,13.18,13.15,13.15,820200.0,9.9529,9.9756,9.9529,9.9529,820200.0
2007-10-31 14:35:00,13.15,13.17,13.13,13.13,539600.0,9.9529,9.968,9.9378,9.9378,539600.0
2007-10-31 14:40:00,13.13,13.19,13.13,13.19,277600.0,9.9378,9.9832,9.9378,9.9832,277600.0
2007-10-31 14:45:00,13.18,13.22,13.16,13.17,725800.0,9.9756,10.0059,9.9605,9.968,725800.0
2007-10-31 14:50:00,13.17,13.25,13.14,13.25,825600.0,9.968,10.0286,9.9453,10.0286,825600.0
2007-10-31 14:55:00,13.24,13.28,13.24,13.27,768000.0,10.021,10.0513,10.021,10.0437,768000.0
2007-10-31 15:00:00,13.27,13.27,13.19,13.22,395400.0,10.0437,10.0437,9.9832,10.0059,395400.0
2007-10-31 15:05:00,13.22,13.25,13.22,13.23,253200.0,10.0059,10.0286,10.0059,10.0134,253200.0
2007-10-31 15:10:00,13.23,13.24,13.21,13.21,187000.0,10.0134,10.021,9.9983,9.9983,187000.0
2007-10-31 15:15:00,13.21,13.23,13.2,13.22,341600.0,9.9983,10.0134,9.9907,10.0059,341600.0
2007-10-31 15:20:00,13.22,13.25,13.22,13.24,1053800.0,10.0059,10.0286,10.0059,10.021,1053800.0
2007-10-31 15:25:00,13.24,13.27,13.23,13.25,575600.0,10.021,10.0437,10.0134,10.0286,575600.0
2007-10-31 15:30:00,13.25,13.27,13.24,13.27,577800.0,10.0286,10.0437,10.021,10.0437,577800.0
2007-10-31 15:35:00,13.26,13.27,13.25,13.25,181600.0,10.0361,10.0437,10.0286,10.0286,181600.0
2007-10-31 15:40:00,13.26,13.31,13.25,13.31,1409600.0,10.0361,10.074,10.0286,10.074,1409600.0
2007-10-31 15:45:00,13.31,13.33,13.28,13.29,597400.0,10.074,10.0891,10.0513,10.0589,597400.0
2007-10-31 15:50:00,13.29,13.38,13.29,13.34,864400.0,10.0589,10.127,10.0589,10.0967,864400.0
2007-10-31 15:55:00,13.34,13.34,13.31,13.34,936000.0,10.0967,10.0967,10.074,10.0967,936000.0
2007-11-01 09:30:00,13.15,13.34,13.15,13.2,580200.0,9.9529,10.0967,9.9529,9.9907,580200.0
2007-11-01 09:35:00,13.2,13.22,13.12,13.14,238600.0,9.9907,10.0059,9.9302,9.9453,238600.0
2007-11-01 09:40:00,13.13,13.19,13.12,13.13,366800.0,9.9378,9.9832,9.9302,9.9378,366800.0
2007-11-01 09:45:00,13.13,13.17,13.11,13.11,528600.0,9.9378,9.968,9.9226,9.9226,528600.0
2007-11-01 09:50:00,13.12,13.18,13.11,13.13,397600.0,9.9302,9.9756,9.9226,9.9378,397600.0
2007-11-01 09:55:00,13.13,13.13,13.1,13.13,314600.0,9.9378,9.9378,9.915,9.9378,314600.0
2007-11-01 10:00:00,13.13,13.15,13.13,13.13,276000.0,9.9378,9.9529,9.9378,9.9378,276000.0
2007-11-01 10:05:00,13.13,13.14,13.12,13.13,300200.0,9.9378,9.9453,9.9302,9.9378,300200.0
2007-11-01 10:10:00,13.13,13.13,13.08,13.09,532400.0,9.9378,9.9378,9.8999,9.9075,532400.0
2007-11-01 10:15:00,13.09,13.09,13.06,13.08,519600.0,9.9075,9.9075,9.8848,9.8999,519600.0
2007-11-01 10:20:00,13.08,13.15,13.06,13.13,460600.0,9.8999,9.9529,9.8848,9.9378,460600.0
2007-11-01 10:25:00,13.13,13.15,13.13,13.13,322800.0,9.9378,9.9529,9.9378,9.9378,322800.0
2007-11-01 10:30:00,13.13,13.18,13.12,13.12,546600.0,9.9378,9.9756,9.9302,9.9302,546600.0
2007-11-01 10:35:00,13.13,13.13,13.11,13.13,216400.0,9.9378,9.9378,9.9226,9.9378,216400.0
2007-11-01 10:40:00,13.13,13.13,13.11,13.11,169000.0,9.9378,9.9378,9.9226,9.9226,169000.0
2007-11-01 10:45:00,13.11,13.12,13.1,13.12,296000.0,9.9226,9.9302,9.915,9.9302,296000.0
2007-11-01 10:50:00,13.12,13.13,13.1,13.1,513000.0,9.9302,9.9378,9.915,9.915,513000.0
2007-11-01 10:55:00,13.1,13.12,13.1,13.12,113000.0,9.915,9.9302,9.915,9.9302,113000.0
2007-11-01 11:00:00,13.11,13.11,13.06,13.06,328600.0,9.9226,9.9226,9.8848,9.8848,328600.0
2007-11-01 11:05:00,13.06,13.06,13.04,13.05,611400.0,9.8848,9.8848,9.8696,9.8772,611400.0
2007-11-01 11:10:00,13.05,13.05,13.03,13.03,275600.0,9.8772,9.8772,9.8621,9.8621,275600.0
2007-11-01 11:15:00,13.03,13.03,13.01,13.02,197200.0,9.8621,9.8621,9.8469,9.8545,197200.0
2007-11-01 11:20:00,13.01,13.03,13.0,13.02,647400.0,9.8469,9.8621,9.8394,9.8545,647400.0
2007-11-01 11:25:00,13.03,13.04,13.02,13.02,553000.0,9.8621,9.8696,9.8545,9.8545,553000.0
2007-11-01 11:30:00,13.02,13.03,13.01,13.02,444800.0,9.8545,9.8621,9.8469,9.8545,444800.0
2007-11-01 11:35:00,13.02,13.04,13.02,13.02,361400.0,9.8545,9.8696,9.8545,9.8545,361400.0
2007-11-01 11:40:00,13.02,13.03,13.0,13.01,264200.0,9.8545,9.8621,9.8394,9.8469,264200.0
2007-11-01 11:45:00,13.01,13.01,12.98,12.99,370600.0,9.8469,9.8469,9.8242,9.8318,370600.0
2007-11-01 11:50:00,12.99,13.03,12.99,13.03,182400.0,9.8318,9.8621,9.8318,9.8621,182400.0
2007-11-01 11:55:00,13.04,13.05,13.03,13.03,195400.0,9.8696,9.8772,9.8621,9.8621,195400.0
2007-11-01 12:00:00,13.03,13.03,13.02,13.02,154000.0,9.8621,9.8621,9.8545,9.8545,154000.0
2007-11-01 12:05:00,13.02,13.05,13.02,13.03,359400.0,9.8545,9.8772,9.8545,9.8621,359400.0
2007-11-01 12:10:00,13.03,13.03,13.02,13.02,204000.0,9.8621,9.8621,9.8545,9.8545,204000.0
2007-11-01 12:15:00,13.02,13.02,13.02,13.02,108000.0,9.8545,9.8545,9.8545,9.8545,108000.0
2007-11-01 12:20:00,13.02,13.04,13.01,13.04,121200.0,9.8545,9.8696,9.8469,9.8696,121200.0
2007-11-01 12:25:00,13.03,13.04,13.02,13.03,198000.0,9.8621,9.8696,9.8545,9.8621,198000.0
2007-11-01 12:30:00,13.03,13.04,13.03,13.04,178600.0,9.8621,9.8696,9.8621,9.8696,178600.0
2007-11-01 12:35:00,13.03,13.06,13.03,13.04,392400.0,9.8621,9.8848,9.8621,9.8696,392400.0
2007-11-01 12:40:00,13.04,13.09,13.04,13.05,375200.0,9.8696,9.9075,9.8696,9.8772,375200.0
2007-11-01 12:45:00,13.06,13.06,13.02,13.03,173800.0,9.8848,9.8848,9.8545,9.8621,173800.0
2007-11-01 12:50:00,13.03,13.06,13.03,13.05,185600.0,9.8621,9.8848,9.8621,9.8772,185600.0
2007-11-01 12:55:00,13.05,13.08,13.05,13.06,173200.0,9.8772,9.8999,9.8772,9.8848,173200.0
2007-11-01 13:00:00,13.07,13.08,13.04,13.04,153800.0,9.8923,9.8999,9.8696,9.8696,153800.0
2007-11-01 13:05:00,13.04,13.08,13.04,13.08,150200.0,9.8696,9.8999,9.8696,9.8999,150200.0
2007-11-01 13:10:00,13.08,13.09,13.03,13.03,229600.0,9.8999,9.9075,9.8621,9.8621,229600.0
2007-11-01 13:15:00,13.03,13.04,13.03,13.04,58600.0,9.8621,9.8696,9.8621,9.8696,58600.0
2007-11-01 13:20:00,13.04,13.04,13.0,13.0,139600.0,9.8696,9.8696,9.8394,9.8394,139600.0
2007-11-01 13:25:00,13.01,13.01,12.98,12.99,152800.0,9.8469,9.8469,9.8242,9.8318,152800.0
2007-11-01 13:30:00,12.99,13.0,12.98,12.98,174000.0,9.8318,9.8394,9.8242,9.8242,174000.0
2007-11-01 13:35:00,12.99,13.0,12.97,12.97,228000.0,9.8318,9.8394,9.8167,9.8167,228000.0
2007-11-01 13:40:00,12.97,12.97,12.94,12.94,257600.0,9.8167,9.8167,9.7939,9.7939,257600.0
2007-11-01 13:45:00,12.94,12.95,12.92,12.95,206400.0,9.7939,9.8015,9.7788,9.8015,206400.0
2007-11-01 13:50:00,12.94,12.95,12.92,12.95,190400.0,9.7939,9.8015,9.7788,9.8015,190400.0
2007-11-01 13:55:00,12.95,12.95,12.9,12.92,198200.0,9.8015,9.8015,9.7637,9.7788,198200.0
2007-11-01 14:00:00,12.91,12.96,12.91,12.96,147200.0,9.7712,9.8091,9.7712,9.8091,147200.0
2007-11-01 14:05:00,12.96,12.99,12.95,12.98,307000.0,9.8091,9.8318,9.8015,9.8242,307000.0
2007-11-01 14:10:00,12.98,13.0,12.97,12.99,299800.0,9.8242,9.8394,9.8167,9.8318,299800.0
2007-11-01 14:15:00,13.0,13.0,12.98,12.98,218200.0,9.8394,9.8394,9.8242,9.8242,218200.0
2007-11-01 14:20:00,12.98,13.01,12.97,12.99,491600.0,9.8242,9.8469,9.8167,9.8318,491600.0
2007-11-01 14:25:00,12.99,13.02,12.99,12.99,278000.0,9.8318,9.8545,9.8318,9.8318,278000.0
2007-11-01 14:30:00,13.0,13.01,12.99,13.01,208200.0,9.8394,9.8469,9.8318,9.8469,208200.0
2007-11-01 14:35:00,13.01,13.03,13.01,13.03,79400.0,9.8469,9.8621,9.8469,9.8621,79400.0
2007-11-01 14:40:00,13.03,13.03,13.01,13.01,185400.0,9.8621,9.8621,9.8469,9.8469,185400.0
2007-11-01 14:45:00,13.01,13.02,13.0,13.02,143200.0,9.8469,9.8545,9.8394,9.8545,143200.0
2007-11-01 14:50:00,13.02,13.02,12.99,13.0,132600.0,9.8545,9.8545,9.8318,9.8394,132600.0
2007-11-01 14:55:00,13.0,13.01,12.99,13.0,146600.0,9.8394,9.8469,9.8318,9.8394,146600.0
2007-11-01 15:00:00,13.0,13.01,12.99,12.99,103400.0,9.8394,9.8469,9.8318,9.8318,103400.0
2007-11-01 15:05:00,12.99,13.02,12.99,12.99,395800.0,9.8318,9.8545,9.8318,9.8318,395800.0
2007-11-01 15:10:00,13.0,13.0,12.96,12.97,665200.0,9.8394,9.8394,9.8091,9.8167,665200.0
2007-11-01 15:15:00,12.97,12.98,12.92,12.94,485800.0,9.8167,9.8242,9.7788,9.7939,485800.0
2007-11-01 15:20:00,12.94,12.95,12.9,12.93,417600.0,9.7939,9.8015,9.7637,9.7864,417600.0
2007-11-01 15:25:00,12.92,12.93,12.9,12.9,341400.0,9.7788,9.7864,9.7637,9.7637,341400.0
2007-11-01 15:30:00,12.9,12.93,12.9,12.93,232800.0,9.7637,9.7864,9.7637,9.7864,232800.0
2007-11-01 15:35:00,12.93,12.95,12.93,12.94,506200.0,9.7864,9.8015,9.7864,9.7939,506200.0
2007-11-01 15:40:00,12.94,12.96,12.94,12.95,524000.0,9.7939,9.8091,9.7939,9.8015,524000.0
2007-11-01 15:45:00,12.96,12.96,12.93,12.94,733400.0,9.8091,9.8091,9.7864,9.7939,733400.0
2007-11-01 15:50:00,12.94,12.94,12.9,12.93,1201600.0,9.7939,9.7939,9.7637,9.7864,1201600.0
2007-11-01 15:55:00,12.93,12.95,12.93,12.93,1064000.0,9.7864,9.8015,9.7864,9.7864,1064000.0
2007-11-02 09:30:00,13.01,13.05,12.98,13.01,341800.0,9.8469,9.8772,9.8242,9.8469,341800.0
2007-11-02 09:35:00,13.01,13.01,12.95,12.97,220800.0,9.8469,9.8469,9.8015,9.8167,220800.0
2007-11-02 09:40:00,12.96,12.99,12.93,12.95,340400.0,9.8091,9.8318,9.7864,9.8015,340400.0
2007-11-02 09:45:00,12.95,12.95,12.88,12.89,298600.0,9.8015,9.8015,9.7485,9.7561,298600.0
2007-11-02 09:50:00,12.89,12.9,12.88,12.88,257000.0,9.7561,9.7637,9.7485,9.7485,257000.0
2007-11-02 09:55:00,12.88,12.96,12.88,12.95,326800.0,9.7485,9.8091,9.7485,9.8015,326800.0
2007-11-02 10:00:00,12.94,12.97,12.88,12.92,492600.0,9.7939,9.8167,9.7485,9.7788,492600.0
2007-11-02 10:05:00,12.91,12.94,12.88,12.94,476800.0,9.7712,9.7939,9.7485,9.7939,476800.0
2007-11-02 10:10:00,12.93,12.94,12.88,12.89,279800.0,9.7864,9.7939,9.7485,9.7561,279800.0
2007-11-02 10:15:00,12.9,12.91,12.86,12.86,120800.0,9.7637,9.7712,9.7334,9.7334,120800.0
2007-11-02 10:20:00,12.86,12.91,12.85,12.88,175800.0,9.7334,9.7712,9.7258,9.7485,175800.0
2007-11-02 10:25:00,12.88,12.92,12.88,12.92,99000.0,9.7485,9.7788,9.7485,9.7788,99000.0
2007-11-02 10:30:00,12.92,12.96,12.91,12.96,285000.0,9.7788,9.8091,9.7712,9.8091,285000.0
2007-11-02 10:35:00,12.96,12.96,12.9,12.9,155200.0,9.8091,9.8091,9.7637,9.7637,155200.0
2007-11-02 10:40:00,12.9,12.9,12.85,12.87,178200.0,9.7637,9.7637,9.7258,9.741,178200.0
2007-11-02 10:45:00,12.87,12.88,12.85,12.85,133200.0,9.741,9.7485,9.7258,9.7258,133200.0
2007-11-02 10:50:00,12.86,12.87,12.84,12.86,201800.0,9.7334,9.741,9.7183,9.7334,201800.0
2007-11-02 10:55:00,12.86,12.87,12.83,12.84,323600.0,9.7334,9.741,9.7107,9.7183,323600.0
2007-11-02 11:00:00,12.84,12.87,12.84,12.85,268800.0,9.7183,9.741,9.7183,9.7258,268800.0
2007-11-02 11:05:00,12.85,12.86,12.83,12.84,182800.0,9.7258,9.7334,9.7107,9.7183,182800.0
2007-11-02 11:10:00,12.84,12.85,12.82,12.83,295400.0,9.7183,9.7258,9.7031,9.7107,295400.0
2007-11-02 11:15:00,12.83,12.83,12.81,12.82,264600.0,9.7107,9.7107,9.6956,9.7031,264600.0
2007-11-02 11:20:00,12.83,12.83,12.71,12.74,1021800.0,9.7107,9.7107,9.6199,9.6426,1021800.0
2007-11-02 11:25:00,12.74,12.74,12.67,12.68,643200.0,9.6426,9.6426,9.5896,9.5972,643200.0
2007-11-02 11:30:00,12.68,12.72,12.68,12.72,601600.0,9.5972,9.6274,9.5972,9.6274,601600.0
2007-11-02 11:35:00,12.72,12.72,12.69,12.7,462000.0,9.6274,9.6274,9.6047,9.6123,462000.0
2007-11-02 11:40:00,12.7,12.72,12.68,12.72,452000.0,9.6123,9.6274,9.5972,9.6274,452000.0
2007-11-02 11:45:00,12.72,12.78,12.72,12.77,462600.0,9.6274,9.6728,9.6274,9.6653,462600.0
2007-11-02 11:50:00,12.78,12.78,12.74,12.77,357800.0,9.6728,9.6728,9.6426,9.6653,357800.0
2007-11-02 11:55:00,12.76,12.77,12.72,12.75,163200.0,9.6577,9.6653,9.6274,9.6501,163200.0
2007-11-02 12:00:00,12.75,12.76,12.73,12.74,236400.0,9.6501,9.6577,9.635,9.6426,236400.0
2007-11-02 12:05:00,12.75,12.75,12.74,12.74,158000.0,9.6501,9.6501,9.6426,9.6426,158000.0
2007-11-02 12:10:00,12.75,12.8,12.74,12.79,435000.0,9.6501,9.688,9.6426,9.6804,435000.0
2007-11-02 12:15:00,12.79,12.8,12.78,12.79,348600.0,9.6804,9.688,9.6728,9.6804,348600.0
2007-11-02 12:20:00,12.8,12.8,12.78,12.79,155400.0,9.688,9.688,9.6728,9.6804,155400.0
2007-11-02 12:25:00,12.79,12.79,12.76,12.78,222600.0,9.6804,9.6804,9.6577,9.6728,222600.0
2007-11-02 12:30:00,12.78,12.79,12.77,12.77,311800.0,9.6728,9.6804,9.6653,9.6653,311800.0
2007-11-02 12:35:00,12.77,12.8,12.77,12.8,365400.0,9.6653,9.688,9.6653,9.688,365400.0
2007-11-02 12:40:00,12.79,12.81,12.77,12.8,262600.0,9.6804,9.6956,9.6653,9.688,262600.0
2007-11-02 12:45:00,12.8,12.81,12.77,12.78,308200.0,9.688,9.6956,9.6653,9.6728,308200.0
2007-11-02 12:50:00,12.79,12.81,12.77,12.8,164400.0,9.6804,9.6956,9.6653,9.688,164400.0
2007-11-02 12:55:00,12.8,12.83,12.79,12.83,303000.0,9.688,9.7107,9.6804,9.7107,303000.0
2007-11-02 13:00:00,12.83,12.85,12.82,12.85,370600.0,9.7107,9.7258,9.7031,9.7258,370600.0
2007-11-02 13:05:00,12.84,12.85,12.81,12.83,156800.0,9.7183,9.7258,9.6956,9.7107,156800.0
2007-11-02 13:10:00,12.82,12.86,12.81,12.83,244400.0,9.7031,9.7334,9.6956,9.7107,244400.0
2007-11-02 13:15:00,12.83,12.85,12.82,12.83,169000.0,9.7107,9.7258,9.7031,9.7107,169000.0
2007-11-02 13:20:00,12.83,12.84,12.81,12.82,123400.0,9.7107,9.7183,9.6956,9.7031,123400.0
2007-11-02 13:25:00,12.83,12.83,12.79,12.83,235000.0,9.7107,9.7107,9.6804,9.7107,235000.0
2007-11-02 13:30:00,12.83,12.84,12.79,12.8,234200.0,9.7107,9.7183,9.6804,9.688,234200.0
2007-11-02 13:35:00,12.79,12.8,12.79,12.79,193400.0,9.6804,9.688,9.6804,9.6804,193400.0
2007-11-02 13:40:00,12.79,12.8,12.77,12.78,178000.0,9.6804,9.688,9.6653,9.6728,178000.0
2007-11-02 13:45:00,12.78,12.8,12.77,12.77,357600.0,9.6728,9.688,9.6653,9.6653,357600.0
2007-11-02 13:50:00,12.77,12.77,12.74,12.74,586200.0,9.6653,9.6653,9.6426,9.6426,586200.0
2007-11-02 13:55:00,12.74,12.75,12.72,12.75,253800.0,9.6426,9.6501,9.6274,9.6501,253800.0
2007-11-02 14:00:00,12.75,12.78,12.74,12.76,300400.0,9.6501,9.6728,9.6426,9.6577,300400.0
2007-11-02 14:05:00,12.76,12.76,12.74,12.74,210200.0,9.6577,9.6577,9.6426,9.6426,210200.0
2007-11-02 14:10:00,12.75,12.75,12.74,12.75,188800.0,9.6501,9.6501,9.6426,9.6501,188800.0
2007-11-02 14:15:00,12.75,12.75,12.72,12.74,269400.0,9.6501,9.6501,9.6274,9.6426,269400.0
2007-11-02 14:20:00,12.74,12.75,12.72,12.73,392000.0,9.6426,9.6501,9.6274,9.635,392000.0
2007-11-02 14:25:00,12.74,12.74,12.72,12.72,343200.0,9.6426,9.6426,9.6274,9.6274,343200.0
2007-11-02 14:30:00,12.72,12.73,12.71,12.72,708600.0,9.6274,9.635,9.6199,9.6274,708600.0
2007-11-02 14:35:00,12.73,12.73,12.7,12.7,452000.0,9.635,9.635,9.6123,9.6123,452000.0
2007-11-02 14:40:00,12.71,12.72,12.7,12.72,248000.0,9.6199,9.6274,9.6123,9.6274,248000.0
2007-11-02 14:45:00,12.72,12.72,12.7,12.71,246400.0,9.6274,9.6274,9.6123,9.6199,246400.0
2007-11-02 14:50:00,12.7,12.73,12.69,12.7,378400.0,9.6123,9.635,9.6047,9.6123,378400.0
2007-11-02 14:55:00,12.69,12.71,12.68,12.69,229800.0,9.6047,9.6199,9.5972,9.6047,229800.0
2007-11-02 15:00:00,12.69,12.71,12.68,12.68,316400.0,9.6047,9.6199,9.5972,9.5972,316400.0
2007-11-02 15:05:00,12.68,12.72,12.68,12.72,161000.0,9.5972,9.6274,9.5972,9.6274,161000.0
2007-11-02 15:10:00,12.72,12.72,12.65,12.67,558800.0,9.6274,9.6274,9.5745,9.5896,558800.0
2007-11-02 15:15:00,12.67,12.72,12.67,12.71,429600.0,9.5896,9.6274,9.5896,9.6199,429600.0
2007-11-02 15:20:00,12.71,12.72,12.7,12.7,347200.0,9.6199,9.6274,9.6123,9.6123,347200.0
2007-11-02 15:25:00,12.7,12.71,12.7,12.7,161800.0,9.6123,9.6199,9.6123,9.6123,161800.0
2007-11-02 15:30:00,12.7,12.72,12.68,12.72,399800.0,9.6123,9.6274,9.5972,9.6274,399800.0
2007-11-02 15:35:00,12.72,12.74,12.7,12.72,753400.0,9.6274,9.6426,9.6123,9.6274,753400.0
2007-11-02 15:40:00,12.72,12.74,12.72,12.74,392400.0,9.6274,9.6426,9.6274,9.6426,392400.0
2007-11-02 15:45:00,12.74,12.75,12.73,12.74,768800.0,9.6426,9.6501,9.635,9.6426,768800.0
2007-11-02 15:50:00,12.74,12.75,12.72,12.72,761400.0,9.6426,9.6501,9.6274,9.6274,761400.0
2007-11-02 15:55:00,12.72,12.77,12.72,12.77,1326200.0,9.6274,9.6653,9.6274,9.6653,1326200.0
2007-11-05 09:30:00,12.6,12.67,12.47,12.54,1199000.0,9.5366,9.5896,9.4382,9.4912,1199000.0
2007-11-05 09:35:00,12.53,12.58,12.52,12.56,273400.0,9.4836,9.5215,9.4761,9.5063,273400.0
2007-11-05 09:40:00,12.56,12.59,12.55,12.56,362600.0,9.5063,9.529,9.4988,9.5063,362600.0
2007-11-05 09:45:00,12.56,12.6,12.53,12.55,492200.0,9.5063,9.5366,9.4836,9.4988,492200.0
2007-11-05 09:50:00,12.55,12.57,12.54,12.55,348600.0,9.4988,9.5139,9.4912,9.4988,348600.0
2007-11-05 09:55:00,12.56,12.58,12.54,12.55,417000.0,9.5063,9.5215,9.4912,9.4988,417000.0
2007-11-05 10:00:00,12.55,12.6,12.55,12.58,397400.0,9.4988,9.5366,9.4988,9.5215,397400.0
2007-11-05 10:05:00,12.58,12.58,12.56,12.57,229800.0,9.5215,9.5215,9.5063,9.5139,229800.0
2007-11-05 10:10:00,12.58,12.59,12.57,12.58,277400.0,9.5215,9.529,9.5139,9.5215,277400.0
2007-11-05 10:15:00,12.58,12.58,12.56,12.58,163600.0,9.5215,9.5215,9.5063,9.5215,163600.0
2007-11-05 10:20:00,12.57,12.58,12.57,12.58,154400.0,9.5139,9.5215,9.5139,9.5215,154400.0
2007-11-05 10:25:00,12.57,12.58,12.56,12.56,134600.0,9.5139,9.5215,9.5063,9.5063,134600.0
2007-11-05 10:30:00,12.57,12.58,12.56,12.58,264400.0,9.5139,9.5215,9.5063,9.5215,264400.0
2007-11-05 10:35:00,12.58,12.59,12.57,12.58,298600.0,9.5215,9.529,9.5139,9.5215,298600.0
2007-11-05 10:40:00,12.58,12.58,12.56,12.57,260200.0,9.5215,9.5215,9.5063,9.5139,260200.0
2007-11-05 10:45:00,12.57,12.58,12.57,12.57,309600.0,9.5139,9.5215,9.5139,9.5139,309600.0
2007-11-05 10:50:00,12.57,12.58,12.56,12.56,173600.0,9.5139,9.5215,9.5063,9.5063,173600.0
2007-11-05 10:55:00,12.56,12.58,12.56,12.56,169400.0,9.5063,9.5215,9.5063,9.5063,169400.0
2007-11-05 11:00:00,12.56,12.56,12.5,12.51,657400.0,9.5063,9.5063,9.4609,9.4685,657400.0
2007-11-05 11:05:00,12.51,12.52,12.48,12.49,563200.0,9.4685,9.4761,9.4458,9.4534,563200.0
2007-11-05 11:10:00,12.49,12.49,12.47,12.47,375000.0,9.4534,9.4534,9.4382,9.4382,375000.0
2007-11-05 11:15:00,12.47,12.49,12.45,12.49,563400.0,9.4382,9.4534,9.4231,9.4534,563400.0
2007-11-05 11:20:00,12.49,12.51,12.48,12.51,148400.0,9.4534,9.4685,9.4458,9.4685,148400.0
2007-11-05 11:25:00,12.51,12.51,12.48,12.49,132000.0,9.4685,9.4685,9.4458,9.4534,132000.0
2007-11-05 11:30:00,12.49,12.49,12.48,12.49,104800.0,9.4534,9.4534,9.4458,9.4534,104800.0
2007-11-05 11:35:00,12.49,12.49,12.47,12.49,163200.0,9.4534,9.4534,9.4382,9.4534,163200.0
2007-11-05 11:40:00,12.49,12.51,12.49,12.49,246600.0,9.4534,9.4685,9.4534,9.4534,246600.0
2007-11-05 11:45:00,12.49,12.5,12.47,12.49,302600.0,9.4534,9.4609,9.4382,9.4534,302600.0
2007-11-05 11:50:00,12.49,12.5,12.49,12.49,86800.0,9.4534,9.4609,9.4534,9.4534,86800.0
2007-11-05 11:55:00,12.49,12.5,12.47,12.47,235400.0,9.4534,9.4609,9.4382,9.4382,235400.0
2007-11-05 12:00:00,12.47,12.49,12.47,12.47,333000.0,9.4382,9.4534,9.4382,9.4382,333000.0
2007-11-05 12:05:00,12.47,12.47,12.46,12.47,162200.0,9.4382,9.4382,9.4306,9.4382,162200.0
2007-11-05 12:10:00,12.47,12.47,12.46,12.46,104000.0,9.4382,9.4382,9.4306,9.4306,104000.0
2007-11-05 12:15:00,12.46,12.47,12.45,12.47,124000.0,9.4306,9.4382,9.4231,9.4382,124000.0
2007-11-05 12:20:00,12.47,12.47,12.47,12.47,85200.0,9.4382,9.4382,9.4382,9.4382,85200.0
2007-11-05 12:25:00,12.47,12.47,12.46,12.47,272800.0,9.4382,9.4382,9.4306,9.4382,272800.0
2007-11-05 12:30:00,12.47,12.48,12.47,12.47,185800.0,9.4382,9.4458,9.4382,9.4382,185800.0
2007-11-05 12:35:00,12.47,12.49,12.47,12.48,532600.0,9.4382,9.4534,9.4382,9.4458,532600.0
2007-11-05 12:40:00,12.49,12.49,12.47,12.48,678400.0,9.4534,9.4534,9.4382,9.4458,678400.0
2007-11-05 12:45:00,12.48,12.51,12.47,12.49,297200.0,9.4458,9.4685,9.4382,9.4534,297200.0
2007-11-05 12:50:00,12.5,12.5,12.47,12.47,197200.0,9.4609,9.4609,9.4382,9.4382,197200.0
2007-11-05 12:55:00,12.47,12.47,12.46,12.47,180000.0,9.4382,9.4382,9.4306,9.4382,180000.0
2007-11-05 13:00:00,12.47,12.49,12.47,12.47,128800.0,9.4382,9.4534,9.4382,9.4382,128800.0
2007-11-05 13:05:00,12.47,12.47,12.46,12.46,186000.0,9.4382,9.4382,9.4306,9.4306,186000.0
2007-11-05 13:10:00,12.47,12.47,12.46,12.47,167000.0,9.4382,9.4382,9.4306,9.4382,167000.0
2007-11-05 13:15:00,12.47,12.48,12.47,12.47,163000.0,9.4382,9.4458,9.4382,9.4382,163000.0
2007-11-05 13:20:00,12.47,12.48,12.47,12.47,178200.0,9.4382,9.4458,9.4382,9.4382,178200.0
2007-11-05 13:25:00,12.47,12.48,12.47,12.47,117000.0,9.4382,9.4458,9.4382,9.4382,117000.0
2007-11-05 13:30:00,12.47,12.47,12.44,12.45,461000.0,9.4382,9.4382,9.4155,9.4231,461000.0
2007-11-05 13:35:00,12.45,12.46,12.44,12.45,301200.0,9.4231,9.4306,9.4155,9.4231,301200.0
2007-11-05 13:40:00,12.45,12.45,12.44,12.44,72000.0,9.4231,9.4231,9.4155,9.4155,72000.0
2007-11-05 13:45:00,12.45,12.46,12.44,12.44,182200.0,9.4231,9.4306,9.4155,9.4155,182200.0
2007-11-05 13:50:00,12.44,12.45,12.43,12.45,274600.0,9.4155,9.4231,9.4079,9.4231,274600.0
2007-11-05 13:55:00,12.45,12.45,12.43,12.43,221800.0,9.4231,9.4231,9.4079,9.4079,221800.0
2007-11-05 14:00:00,12.43,12.46,12.43,12.44,442400.0,9.4079,9.4306,9.4079,9.4155,442400.0
2007-11-05 14:05:00,12.44,12.44,12.41,12.43,386800.0,9.4155,9.4155,9.3928,9.4079,386800.0
2007-11-05 14:10:00,12.43,12.44,12.42,12.42,191400.0,9.4079,9.4155,9.4004,9.4004,191400.0
2007-11-05 14:15:00,12.42,12.43,12.42,12.43,214200.0,9.4004,9.4079,9.4004,9.4079,214200.0
2007-11-05 14:20:00,12.42,12.43,12.42,12.42,142400.0,9.4004,9.4079,9.4004,9.4004,142400.0
2007-11-05 14:25:00,12.42,12.43,12.42,12.43,277200.0,9.4004,9.4079,9.4004,9.4079,277200.0
2007-11-05 14:30:00,12.43,12.44,12.41,12.41,279400.0,9.4079,9.4155,9.3928,9.3928,279400.0
2007-11-05 14:35:00,12.41,12.47,12.41,12.45,231000.0,9.3928,9.4382,9.3928,9.4231,231000.0
2007-11-05 14:40:00,12.45,12.46,12.44,12.45,223000.0,9.4231,9.4306,9.4155,9.4231,223000.0
2007-11-05 14:45:00,12.45,12.48,12.45,12.47,222400.0,9.4231,9.4458,9.4231,9.4382,222400.0
2007-11-05 14:50:00,12.48,12.49,12.47,12.49,356200.0,9.4458,9.4534,9.4382,9.4534,356200.0
2007-11-05 14:55:00,12.49,12.49,12.48,12.49,193600.0,9.4534,9.4534,9.4458,9.4534,193600.0
2007-11-05 15:00:00,12.49,12.49,12.48,12.49,252600.0,9.4534,9.4534,9.4458,9.4534,252600.0
2007-11-05 15:05:00,12.49,12.53,12.48,12.5,936400.0,9.4534,9.4836,9.4458,9.4609,936400.0
2007-11-05 15:10:00,12.5,12.51,12.49,12.49,401400.0,9.4609,9.4685,9.4534,9.4534,401400.0
2007-11-05 15:15:00,12.49,12.5,12.49,12.49,275400.0,9.4534,9.4609,9.4534,9.4534,275400.0
2007-11-05 15:20:00,12.49,12.53,12.49,12.52,918200.0,9.4534,9.4836,9.4534,9.4761,918200.0
2007-11-05 15:25:00,12.51,12.52,12.49,12.52,346200.0,9.4685,9.4761,9.4534,9.4761,346200.0
2007-11-05 15:30:00,12.52,12.53,12.49,12.52,482800.0,9.4761,9.4836,9.4534,9.4761,482800.0
2007-11-05 15:35:00,12.52,12.53,12.51,12.53,514200.0,9.4761,9.4836,9.4685,9.4836,514200.0
2007-11-05 15:40:00,12.53,12.53,12.46,12.47,743200.0,9.4836,9.4836,9.4306,9.4382,743200.0
2007-11-05 15:45:00,12.47,12.49,12.46,12.48,764800.0,9.4382,9.4534,9.4306,9.4458,764800.0
2007-11-05 15:50:00,12.48,12.5,12.45,12.5,1103400.0,9.4458,9.4609,9.4231,9.4609,1103400.0
2007-11-05 15:55:00,12.51,12.52,12.48,12.49,1176400.0,9.4685,9.4761,9.4458,9.4534,1176400.0
2007-11-06 09:30:00,12.51,12.58,12.5,12.57,378000.0,9.4685,9.5215,9.4609,9.5139,378000.0
2007-11-06 09:35:00,12.58,12.58,12.52,12.54,162200.0,9.5215,9.5215,9.4761,9.4912,162200.0
2007-11-06 09:40:00,12.54,12.55,12.52,12.52,167200.0,9.4912,9.4988,9.4761,9.4761,167200.0
2007-11-06 09:45:00,12.53,12.53,12.5,12.51,195200.0,9.4836,9.4836,9.4609,9.4685,195200.0
2007-11-06 09:50:00,12.51,12.52,12.46,12.47,211200.0,9.4685,9.4761,9.4306,9.4382,211200.0
2007-11-06 09:55:00,12.47,12.5,12.46,12.46,220800.0,9.4382,9.4609,9.4306,9.4306,220800.0
2007-11-06 10:00:00,12.46,12.48,12.44,12.45,297400.0,9.4306,9.4458,9.4155,9.4231,297400.0
2007-11-06 10:05:00,12.45,12.46,12.43,12.43,194400.0,9.4231,9.4306,9.4079,9.4079,194400.0
2007-11-06 10:10:00,12.43,12.43,12.35,12.35,456400.0,9.4079,9.4079,9.3474,9.3474,456400.0
2007-11-06 10:15:00,12.36,12.38,12.35,12.36,219600.0,9.355,9.3701,9.3474,9.355,219600.0
2007-11-06 10:20:00,12.36,12.37,12.33,12.35,288400.0,9.355,9.3625,9.3323,9.3474,288400.0
2007-11-06 10:25:00,12.35,12.35,12.31,12.32,335400.0,9.3474,9.3474,9.3171,9.3247,335400.0
2007-11-06 10:30:00,12.32,12.33,12.3,12.31,249000.0,9.3247,9.3323,9.3095,9.3171,249000.0
2007-11-06 10:35:00,12.31,12.35,12.3,12.35,239800.0,9.3171,9.3474,9.3095,9.3474,239800.0
2007-11-06 10:40:00,12.35,12.35,12.31,12.33,209800.0,9.3474,9.3474,9.3171,9.3323,209800.0
2007-11-06 10:45:00,12.33,12.34,12.31,12.34,212400.0,9.3323,9.3398,9.3171,9.3398,212400.0
2007-11-06 10:50:00,12.34,12.35,12.31,12.34,195800.0,9.3398,9.3474,9.3171,9.3398,195800.0
2007-11-06 10:55:00,12.35,12.38,12.34,12.37,178200.0,9.3474,9.3701,9.3398,9.3625,178200.0
2007-11-06 11:00:00,12.37,12.38,12.36,12.37,165600.0,9.3625,9.3701,9.355,9.3625,165600.0
2007-11-06 11:05:00,12.37,12.38,12.37,12.38,259600.0,9.3625,9.3701,9.3625,9.3701,259600.0
2007-11-06 11:10:00,12.39,12.39,12.37,12.38,183200.0,9.3777,9.3777,9.3625,9.3701,183200.0
2007-11-06 11:15:00,12.38,12.39,12.36,12.39,374800.0,9.3701,9.3777,9.355,9.3777,374800.0
2007-11-06 11:20:00,12.39,12.44,12.38,12.42,318600.0,9.3777,9.4155,9.3701,9.4004,318600.0
2007-11-06 11:25:00,12.42,12.45,12.42,12.44,228800.0,9.4004,9.4231,9.4004,9.4155,228800.0
2007-11-06 11:30:00,12.44,12.45,12.42,12.42,124600.0,9.4155,9.4231,9.4004,9.4004,124600.0
2007-11-06 11:35:00,12.42,12.45,12.42,12.45,156200.0,9.4004,9.4231,9.4004,9.4231,156200.0
2007-11-06 11:40:00,12.45,12.47,12.44,12.45,115200.0,9.4231,9.4382,9.4155,9.4231,115200.0
2007-11-06 11:45:00,12.45,12.45,12.43,12.43,85200.0,9.4231,9.4231,9.4079,9.4079,85200.0
2007-11-06 11:50:00,12.43,12.46,12.43,12.46,146200.0,9.4079,9.4306,9.4079,9.4306,146200.0
2007-11-06 11:55:00,12.46,12.47,12.43,12.43,115800.0,9.4306,9.4382,9.4079,9.4079,115800.0
2007-11-06 12:00:00,12.43,12.43,12.38,12.38,174000.0,9.4079,9.4079,9.3701,9.3701,174000.0
2007-11-06 12:05:00,12.38,12.38,12.38,12.38,85400.0,9.3701,9.3701,9.3701,9.3701,85400.0
2007-11-06 12:10:00,12.38,12.4,12.38,12.4,73400.0,9.3701,9.3852,9.3701,9.3852,73400.0
2007-11-06 12:15:00,12.4,12.42,12.4,12.41,51800.0,9.3852,9.4004,9.3852,9.3928,51800.0
2007-11-06 12:20:00,12.42,12.42,12.41,12.41,63800.0,9.4004,9.4004,9.3928,9.3928,63800.0
2007-11-06 12:25:00,12.42,12.42,12.4,12.4,110600.0,9.4004,9.4004,9.3852,9.3852,110600.0
2007-11-06 12:30:00,12.4,12.4,12.38,12.38,51400.0,9.3852,9.3852,9.3701,9.3701,51400.0
2007-11-06 12:35:00,12.38,12.4,12.38,12.39,80800.0,9.3701,9.3852,9.3701,9.3777,80800.0
2007-11-06 12:40:00,12.4,12.41,12.39,12.4,286200.0,9.3852,9.3928,9.3777,9.3852,286200.0
2007-11-06 12:45:00,12.4,12.42,12.4,12.4,537800.0,9.3852,9.4004,9.3852,9.3852,537800.0
2007-11-06 12:50:00,12.4,12.44,12.4,12.43,283400.0,9.3852,9.4155,9.3852,9.4079,283400.0
2007-11-06 12:55:00,12.44,12.44,12.43,12.44,119400.0,9.4155,9.4155,9.4079,9.4155,119400.0
2007-11-06 13:00:00,12.44,12.44,12.42,12.43,81800.0,9.4155,9.4155,9.4004,9.4079,81800.0
2007-11-06 13:05:00,12.43,12.44,12.42,12.43,87400.0,9.4079,9.4155,9.4004,9.4079,87400.0
2007-11-06 13:10:00,12.44,12.45,12.43,12.45,143000.0,9.4155,9.4231,9.4079,9.4231,143000.0
2007-11-06 13:15:00,12.45,12.46,12.44,12.45,95600.0,9.4231,9.4306,9.4155,9.4231,95600.0
2007-11-06 13:20:00,12.45,12.46,12.45,12.46,67000.0,9.4231,9.4306,9.4231,9.4306,67000.0
2007-11-06 13:25:00,12.46,12.47,12.44,12.44,113000.0,9.4306,9.4382,9.4155,9.4155,113000.0
2007-11-06 13:30:00,12.44,12.45,12.44,12.45,49000.0,9.4155,9.4231,9.4155,9.4231,49000.0
2007-11-06 13:35:00,12.44,12.47,12.44,12.46,226800.0,9.4155,9.4382,9.4155,9.4306,226800.0
2007-11-06 13:40:00,12.46,12.46,12.45,12.46,85800.0,9.4306,9.4306,9.4231,9.4306,85800.0
2007-11-06 13:45:00,12.46,12.46,12.44,12.44,77800.0,9.4306,9.4306,9.4155,9.4155,77800.0
2007-11-06 13:50:00,12.44,12.46,12.44,12.45,109800.0,9.4155,9.4306,9.4155,9.4231,109800.0
2007-11-06 13:55:00,12.45,12.45,12.4,12.41,91000.0,9.4231,9.4231,9.3852,9.3928,91000.0
2007-11-06 14:00:00,12.41,12.42,12.4,12.41,108800.0,9.3928,9.4004,9.3852,9.3928,108800.0
2007-11-06 14:05:00,12.41,12.41,12.4,12.4,264000.0,9.3928,9.3928,9.3852,9.3852,264000.0
2007-11-06 14:10:00,12.4,12.42,12.4,12.42,99000.0,9.3852,9.4004,9.3852,9.4004,99000.0
2007-11-06 14:15:00,12.42,12.42,12.4,12.41,78200.0,9.4004,9.4004,9.3852,9.3928,78200.0
2007-11-06 14:20:00,12.41,12.41,12.38,12.39,238200.0,9.3928,9.3928,9.3701,9.3777,238200.0
2007-11-06 14:25:00,12.39,12.4,12.39,12.39,103800.0,9.3777,9.3852,9.3777,9.3777,103800.0
2007-11-06 14:30:00,12.39,12.4,12.38,12.4,106000.0,9.3777,9.3852,9.3701,9.3852,106000.0
2007-11-06 14:35:00,12.4,12.4,12.4,12.4,47000.0,9.3852,9.3852,9.3852,9.3852,47000.0
2007-11-06 14:40:00,12.4,12.4,12.4,12.4,61200.0,9.3852,9.3852,9.3852,9.3852,61200.0
2007-11-06 14:45:00,12.4,12.4,12.38,12.4,94000.0,9.3852,9.3852,9.3701,9.3852,94000.0
2007-11-06 14:50:00,12.4,12.4,12.38,12.38,57800.0,9.3852,9.3852,9.3701,9.3701,57800.0
2007-11-06 14:55:00,12.38,12.4,12.38,12.39,88200.0,9.3701,9.3852,9.3701,9.3777,88200.0
2007-11-06 15:00:00,12.39,12.41,12.39,12.4,147400.0,9.3777,9.3928,9.3777,9.3852,147400.0
2007-11-06 15:05:00,12.4,12.4,12.38,12.4,136800.0,9.3852,9.3852,9.3701,9.3852,136800.0
2007-11-06 15:10:00,12.4,12.42,12.4,12.42,468000.0,9.3852,9.4004,9.3852,9.4004,468000.0
2007-11-06 15:15:00,12.42,12.44,12.4,12.44,160000.0,9.4004,9.4155,9.3852,9.4155,160000.0
2007-11-06 15:20:00,12.44,12.44,12.43,12.44,172800.0,9.4155,9.4155,9.4079,9.4155,172800.0
2007-11-06 15:25:00,12.43,12.45,12.43,12.44,176000.0,9.4079,9.4231,9.4079,9.4155,176000.0
2007-11-06 15:30:00,12.44,12.45,12.43,12.43,202400.0,9.4155,9.4231,9.4079,9.4079,202400.0
2007-11-06 15:35:00,12.43,12.44,12.43,12.43,159600.0,9.4079,9.4155,9.4079,9.4079,159600.0
2007-11-06 15:40:00,12.43,12.46,12.43,12.45,319000.0,9.4079,9.4306,9.4079,9.4231,319000.0
2007-11-06 15:45:00,12.45,12.46,12.44,12.45,299000.0,9.4231,9.4306,9.4155,9.4231,299000.0
2007-11-06 15:50:00,12.45,12.47,12.45,12.47,478400.0,9.4231,9.4382,9.4231,9.4382,478400.0
2007-11-06 15:55:00,12.47,12.48,12.46,12.47,805800.0,9.4382,9.4458,9.4306,9.4382,805800.0
2007-11-07 09:30:00,12.35,12.42,12.31,12.4,368600.0,9.3474,9.4004,9.3171,9.3852,368600.0
2007-11-07 09:35:00,12.4,12.42,12.38,12.38,127200.0,9.3852,9.4004,9.3701,9.3701,127200.0
2007-11-07 09:40:00,12.38,12.38,12.34,12.35,334800.0,9.3701,9.3701,9.3398,9.3474,334800.0
2007-11-07 09:45:00,12.35,12.37,12.34,12.37,250600.0,9.3474,9.3625,9.3398,9.3625,250600.0
2007-11-07 09:50:00,12.37,12.38,12.33,12.33,269400.0,9.3625,9.3701,9.3323,9.3323,269400.0
2007-11-07 09:55:00,12.33,12.34,12.3,12.31,229200.0,9.3323,9.3398,9.3095,9.3171,229200.0
2007-11-07 10:00:00,12.31,12.31,12.28,12.29,191000.0,9.3171,9.3171,9.2944,9.302,191000.0
2007-11-07 10:05:00,12.29,12.29,12.26,12.28,303400.0,9.302,9.302,9.2793,9.2944,303400.0
2007-11-07 10:10:00,12.28,12.32,12.27,12.31,250600.0,9.2944,9.3247,9.2868,9.3171,250600.0
2007-11-07 10:15:00,12.31,12.32,12.28,12.3,251200.0,9.3171,9.3247,9.2944,9.3095,251200.0
2007-11-07 10:20:00,12.3,12.3,12.29,12.3,204600.0,9.3095,9.3095,9.302,9.3095,204600.0
2007-11-07 10:25:00,12.3,12.31,12.22,12.23,776000.0,9.3095,9.3171,9.249,9.2566,776000.0
2007-11-07 10:30:00,12.23,12.26,12.22,12.22,433600.0,9.2566,9.2793,9.249,9.249,433600.0
2007-11-07 10:35:00,12.23,12.24,12.22,12.22,327000.0,9.2566,9.2641,9.249,9.249,327000.0
2007-11-07 10:40:00,12.23,12.24,12.2,12.21,385200.0,9.2566,9.2641,9.2339,9.2414,385200.0
2007-11-07 10:45:00,12.2,12.21,12.18,12.19,366600.0,9.2339,9.2414,9.2187,9.2263,366600.0
2007-11-07 10:50:00,12.19,12.2,12.18,12.2,243000.0,9.2263,9.2339,9.2187,9.2339,243000.0
2007-11-07 10:55:00,12.2,12.2,12.13,12.13,634400.0,9.2339,9.2339,9.1809,9.1809,634400.0
2007-11-07 11:00:00,12.13,12.16,12.13,12.14,627800.0,9.1809,9.2036,9.1809,9.1884,627800.0
2007-11-07 11:05:00,12.14,12.17,12.12,12.15,485000.0,9.1884,9.2112,9.1733,9.196,485000.0
2007-11-07 11:10:00,12.15,12.17,12.14,12.15,393600.0,9.196,9.2112,9.1884,9.196,393600.0
2007-11-07 11:15:00,12.15,12.22,12.15,12.21,260600.0,9.196,9.249,9.196,9.2414,260600.0
2007-11-07 11:20:00,12.21,12.22,12.2,12.2,448400.0,9.2414,9.249,9.2339,9.2339,448400.0
2007-11-07 11:25:00,12.2,12.26,12.19,12.25,723200.0,9.2339,9.2793,9.2263,9.2717,723200.0
2007-11-07 11:30:00,12.25,12.26,12.2,12.21,239600.0,9.2717,9.2793,9.2339,9.2414,239600.0
2007-11-07 11:35:00,12.21,12.21,12.19,12.2,149400.0,9.2414,9.2414,9.2263,9.2339,149400.0
2007-11-07 11:40:00,12.2,12.22,12.18,12.22,450000.0,9.2339,9.249,9.2187,9.249,450000.0
2007-11-07 11:45:00,12.22,12.22,12.19,12.19,274000.0,9.249,9.249,9.2263,9.2263,274000.0
2007-11-07 11:50:00,12.19,12.22,12.19,12.21,95600.0,9.2263,9.249,9.2263,9.2414,95600.0
2007-11-07 11:55:00,12.21,12.22,12.21,12.21,84200.0,9.2414,9.249,9.2414,9.2414,84200.0
2007-11-07 12:00:00,12.21,12.21,12.2,12.21,222800.0,9.2414,9.2414,9.2339,9.2414,222800.0
2007-11-07 12:05:00,12.21,12.24,12.2,12.22,357400.0,9.2414,9.2641,9.2339,9.249,357400.0
2007-11-07 12:10:00,12.22,12.24,12.22,12.22,444200.0,9.249,9.2641,9.249,9.249,444200.0
2007-11-07 12:15:00,12.22,12.24,12.21,12.22,267200.0,9.249,9.2641,9.2414,9.249,267200.0
2007-11-07 12:20:00,12.22,12.24,12.21,12.22,357400.0,9.249,9.2641,9.2414,9.249,357400.0
2007-11-07 12:25:00,12.22,12.24,12.22,12.24,229800.0,9.249,9.2641,9.249,9.2641,229800.0
2007-11-07 12:30:00,12.24,12.27,12.24,12.26,209000.0,9.2641,9.2868,9.2641,9.2793,209000.0
2007-11-07 12:35:00,12.26,12.3,12.26,12.29,319800.0,9.2793,9.3095,9.2793,9.302,319800.0
2007-11-07 12:40:00,12.28,12.29,12.24,12.26,297000.0,9.2944,9.302,9.2641,9.2793,297000.0
2007-11-07 12:45:00,12.26,12.26,12.22,12.22,370800.0,9.2793,9.2793,9.249,9.249,370800.0
2007-11-07 12:50:00,12.22,12.25,12.21,12.24,502000.0,9.249,9.2717,9.2414,9.2641,502000.0
2007-11-07 12:55:00,12.25,12.31,12.24,12.28,450800.0,9.2717,9.3171,9.2641,9.2944,450800.0
2007-11-07 13:00:00,12.28,12.29,12.27,12.29,331200.0,9.2944,9.302,9.2868,9.302,331200.0
2007-11-07 13:05:00,12.29,12.29,12.26,12.27,643000.0,9.302,9.302,9.2793,9.2868,643000.0
2007-11-07 13:10:00,12.28,12.29,12.23,12.23,330400.0,9.2944,9.302,9.2566,9.2566,330400.0
2007-11-07 13:15:00,12.23,12.24,12.2,12.22,476000.0,9.2566,9.2641,9.2339,9.249,476000.0
2007-11-07 13:20:00,12.22,12.23,12.2,12.22,435800.0,9.249,9.2566,9.2339,9.249,435800.0
2007-11-07 13:25:00,12.22,12.22,12.18,12.19,796200.0,9.249,9.249,9.2187,9.2263,796200.0
2007-11-07 13:30:00,12.2,12.22,12.19,12.22,394800.0,9.2339,9.249,9.2263,9.249,394800.0
2007-11-07 13:35:00,12.21,12.24,12.2,12.21,506000.0,9.2414,9.2641,9.2339,9.2414,506000.0
2007-11-07 13:40:00,12.2,12.26,12.2,12.22,524600.0,9.2339,9.2793,9.2339,9.249,524600.0
2007-11-07 13:45:00,12.22,12.22,12.2,12.22,302400.0,9.249,9.249,9.2339,9.249,302400.0
2007-11-07 13:50:00,12.22,12.25,12.21,12.24,360000.0,9.249,9.2717,9.2414,9.2641,360000.0
2007-11-07 13:55:00,12.24,12.24,12.22,12.22,145600.0,9.2641,9.2641,9.249,9.249,145600.0
2007-11-07 14:00:00,12.22,12.23,12.22,12.22,136000.0,9.249,9.2566,9.249,9.249,136000.0
2007-11-07 14:05:00,12.22,12.24,12.21,12.24,133600.0,9.249,9.2641,9.2414,9.2641,133600.0
2007-11-07 14:10:00,12.25,12.27,12.24,12.27,406800.0,9.2717,9.2868,9.2641,9.2868,406800.0
2007-11-07 14:15:00,12.27,12.32,12.26,12.29,591600.0,9.2868,9.3247,9.2793,9.302,591600.0
2007-11-07 14:20:00,12.29,12.3,12.27,12.27,446000.0,9.302,9.3095,9.2868,9.2868,446000.0
2007-11-07 14:25:00,12.27,12.3,12.27,12.29,362400.0,9.2868,9.3095,9.2868,9.302,362400.0
2007-11-07 14:30:00,12.29,12.31,12.27,12.28,314200.0,9.302,9.3171,9.2868,9.2944,314200.0
2007-11-07 14:35:00,12.28,12.28,12.26,12.27,191600.0,9.2944,9.2944,9.2793,9.2868,191600.0
2007-11-07 14:40:00,12.27,12.3,12.26,12.3,357400.0,9.2868,9.3095,9.2793,9.3095,357400.0
2007-11-07 14:45:00,12.3,12.3,12.25,12.26,1203600.0,9.3095,9.3095,9.2717,9.2793,1203600.0
2007-11-07 14:50:00,12.26,12.27,12.23,12.23,382000.0,9.2793,9.2868,9.2566,9.2566,382000.0
2007-11-07 14:55:00,12.23,12.23,12.21,12.22,637000.0,9.2566,9.2566,9.2414,9.249,637000.0
2007-11-07 15:00:00,12.22,12.22,12.21,12.22,360600.0,9.249,9.249,9.2414,9.249,360600.0
2007-11-07 15:05:00,12.21,12.24,12.21,12.22,507400.0,9.2414,9.2641,9.2414,9.249,507400.0
2007-11-07 15:10:00,12.22,12.22,12.2,12.2,614200.0,9.249,9.249,9.2339,9.2339,614200.0
2007-11-07 15:15:00,12.2,12.21,12.18,12.18,602400.0,9.2339,9.2414,9.2187,9.2187,602400.0
2007-11-07 15:20:00,12.18,12.2,12.17,12.18,624000.0,9.2187,9.2339,9.2112,9.2187,624000.0
2007-11-07 15:25:00,12.18,12.18,12.13,12.14,664200.0,9.2187,9.2187,9.1809,9.1884,664200.0
2007-11-07 15:30:00,12.13,12.14,12.12,12.12,616200.0,9.1809,9.1884,9.1733,9.1733,616200.0
2007-11-07 15:35:00,12.13,12.13,12.1,12.11,825200.0,9.1809,9.1809,9.1582,9.1657,825200.0
2007-11-07 15:40:00,12.1,12.13,12.09,12.12,1682000.0,9.1582,9.1809,9.1506,9.1733,1682000.0
2007-11-07 15:45:00,12.13,12.13,12.12,12.12,1026800.0,9.1809,9.1809,9.1733,9.1733,1026800.0
2007-11-07 15:50:00,12.13,12.13,12.1,12.1,1047000.0,9.1809,9.1809,9.1582,9.1582,1047000.0
2007-11-07 15:55:00,12.1,12.11,12.05,12.07,1793200.0,9.1582,9.1657,9.1203,9.1355,1793200.0
2007-11-08 09:30:00,12.01,12.05,11.88,11.9,699600.0,9.0901,9.1203,8.9917,9.0068,699600.0
2007-11-08 09:35:00,11.9,11.91,11.79,11.82,757200.0,9.0068,9.0144,8.9235,8.9462,757200.0
2007-11-08 09:40:00,11.82,11.88,11.79,11.86,630800.0,8.9462,8.9917,8.9235,8.9765,630800.0
2007-11-08 09:45:00,11.85,11.9,11.81,11.84,439600.0,8.969,9.0068,8.9387,8.9614,439600.0
2007-11-08 09:50:00,11.84,11.87,11.84,11.85,347800.0,8.9614,8.9841,8.9614,8.969,347800.0
2007-11-08 09:55:00,11.85,11.85,11.8,11.81,474200.0,8.969,8.969,8.9311,8.9387,474200.0
2007-11-08 10:00:00,11.81,11.84,11.72,11.74,705000.0,8.9387,8.9614,8.8706,8.8857,705000.0
2007-11-08 10:05:00,11.74,11.84,11.74,11.83,487400.0,8.8857,8.9614,8.8857,8.9538,487400.0
2007-11-08 10:10:00,11.83,11.86,11.81,11.82,296400.0,8.9538,8.9765,8.9387,8.9462,296400.0
2007-11-08 10:15:00,11.82,11.86,11.81,11.83,600000.0,8.9462,8.9765,8.9387,8.9538,600000.0
2007-11-08 10:20:00,11.83,11.83,11.81,11.82,473400.0,8.9538,8.9538,8.9387,8.9462,473400.0
2007-11-08 10:25:00,11.82,11.82,11.77,11.8,521400.0,8.9462,8.9462,8.9084,8.9311,521400.0
2007-11-08 10:30:00,11.8,11.83,11.78,11.79,822000.0,8.9311,8.9538,8.916,8.9235,822000.0
2007-11-08 10:35:00,11.79,11.8,11.74,11.76,573800.0,8.9235,8.9311,8.8857,8.9008,573800.0
2007-11-08 10:40:00,11.77,11.77,11.7,11.7,758600.0,8.9084,8.9084,8.8554,8.8554,758600.0
2007-11-08 10:45:00,11.7,11.7,11.65,11.65,634600.0,8.8554,8.8554,8.8176,8.8176,634600.0
2007-11-08 10:50:00,11.65,11.72,11.65,11.69,531000.0,8.8176,8.8706,8.8176,8.8479,531000.0
2007-11-08 10:55:00,11.69,11.74,11.69,11.73,522000.0,8.8479,8.8857,8.8479,8.8781,522000.0
2007-11-08 11:00:00,11.73,11.74,11.72,11.72,333200.0,8.8781,8.8857,8.8706,8.8706,333200.0
2007-11-08 11:05:00,11.72,11.73,11.72,11.72,311800.0,8.8706,8.8781,8.8706,8.8706,311800.0
2007-11-08 11:10:00,11.72,11.75,11.72,11.75,436000.0,8.8706,8.8933,8.8706,8.8933,436000.0
2007-11-08 11:15:00,11.75,11.76,11.72,11.72,334400.0,8.8933,8.9008,8.8706,8.8706,334400.0
2007-11-08 11:20:00,11.72,11.72,11.71,11.72,510800.0,8.8706,8.8706,8.863,8.8706,510800.0
2007-11-08 11:25:00,11.72,11.74,11.71,11.71,454600.0,8.8706,8.8857,8.863,8.863,454600.0
2007-11-08 11:30:00,11.72,11.74,11.71,11.72,230400.0,8.8706,8.8857,8.863,8.8706,230400.0
2007-11-08 11:35:00,11.72,11.72,11.69,11.69,191600.0,8.8706,8.8706,8.8479,8.8479,191600.0
2007-11-08 11:40:00,11.69,11.71,11.69,11.71,279600.0,8.8479,8.863,8.8479,8.863,279600.0
2007-11-08 11:45:00,11.7,11.71,11.7,11.7,138400.0,8.8554,8.863,8.8554,8.8554,138400.0
2007-11-08 11:50:00,11.7,11.7,11.69,11.69,242000.0,8.8554,8.8554,8.8479,8.8479,242000.0
2007-11-08 11:55:00,11.69,11.72,11.69,11.72,502400.0,8.8479,8.8706,8.8479,8.8706,502400.0
2007-11-08 12:00:00,11.71,11.72,11.68,11.68,386400.0,8.863,8.8706,8.8403,8.8403,386400.0
2007-11-08 12:05:00,11.68,11.69,11.65,11.65,362600.0,8.8403,8.8479,8.8176,8.8176,362600.0
2007-11-08 12:10:00,11.65,11.66,11.63,11.63,706000.0,8.8176,8.8251,8.8024,8.8024,706000.0
2007-11-08 12:15:00,11.63,11.63,11.59,11.62,620600.0,8.8024,8.8024,8.7722,8.7949,620600.0
2007-11-08 12:20:00,11.61,11.62,11.57,11.58,726600.0,8.7873,8.7949,8.757,8.7646,726600.0
2007-11-08 12:25:00,11.58,11.6,11.55,11.56,725200.0,8.7646,8.7797,8.7419,8.7495,725200.0
2007-11-08 12:30:00,11.56,11.56,11.53,11.53,577600.0,8.7495,8.7495,8.7268,8.7268,577600.0
2007-11-08 12:35:00,11.53,11.57,11.52,11.56,1748600.0,8.7268,8.757,8.7192,8.7495,1748600.0
2007-11-08 12:40:00,11.57,11.59,11.54,11.57,802200.0,8.757,8.7722,8.7343,8.757,802200.0
2007-11-08 12:45:00,11.57,11.58,11.54,11.54,839000.0,8.757,8.7646,8.7343,8.7343,839000.0
2007-11-08 12:50:00,11.54,11.57,11.53,11.56,593200.0,8.7343,8.757,8.7268,8.7495,593200.0
2007-11-08 12:55:00,11.56,11.58,11.55,11.55,616400.0,8.7495,8.7646,8.7419,8.7419,616400.0
2007-11-08 13:00:00,11.55,11.55,11.51,11.54,452600.0,8.7419,8.7419,8.7116,8.7343,452600.0
2007-11-08 13:05:00,11.54,11.54,11.47,11.49,855400.0,8.7343,8.7343,8.6813,8.6965,855400.0
2007-11-08 13:10:00,11.49,11.56,11.49,11.52,931200.0,8.6965,8.7495,8.6965,8.7192,931200.0
2007-11-08 13:15:00,11.51,11.55,11.47,11.52,775800.0,8.7116,8.7419,8.6813,8.7192,775800.0
2007-11-08 13:20:00,11.53,11.55,11.52,11.55,505800.0,8.7268,8.7419,8.7192,8.7419,505800.0
2007-11-08 13:25:00,11.55,11.56,11.53,11.54,827400.0,8.7419,8.7495,8.7268,8.7343,827400.0
2007-11-08 13:30:00,11.54,11.54,11.5,11.52,950600.0,8.7343,8.7343,8.7041,8.7192,950600.0
2007-11-08 13:35:00,11.52,11.55,11.51,11.53,618200.0,8.7192,8.7419,8.7116,8.7268,618200.0
2007-11-08 13:40:00,11.54,11.54,11.49,11.51,431600.0,8.7343,8.7343,8.6965,8.7116,431600.0
2007-11-08 13:45:00,11.52,11.53,11.49,11.49,241000.0,8.7192,8.7268,8.6965,8.6965,241000.0
2007-11-08 13:50:00,11.49,11.49,11.47,11.49,349800.0,8.6965,8.6965,8.6813,8.6965,349800.0
2007-11-08 13:55:00,11.49,11.52,11.47,11.52,476000.0,8.6965,8.7192,8.6813,8.7192,476000.0
2007-11-08 14:00:00,11.52,11.54,11.5,11.53,1010600.0,8.7192,8.7343,8.7041,8.7268,1010600.0
2007-11-08 14:05:00,11.53,11.55,11.51,11.51,818000.0,8.7268,8.7419,8.7116,8.7116,818000.0
2007-11-08 14:10:00,11.51,11.52,11.5,11.5,252000.0,8.7116,8.7192,8.7041,8.7041,252000.0
2007-11-08 14:15:00,11.51,11.51,11.47,11.49,398800.0,8.7116,8.7116,8.6813,8.6965,398800.0
2007-11-08 14:20:00,11.49,11.52,11.49,11.52,333400.0,8.6965,8.7192,8.6965,8.7192,333400.0
2007-11-08 14:25:00,11.52,11.54,11.5,11.51,386400.0,8.7192,8.7343,8.7041,8.7116,386400.0
2007-11-08 14:30:00,11.51,11.54,11.49,11.54,471200.0,8.7116,8.7343,8.6965,8.7343,471200.0
2007-11-08 14:35:00,11.54,11.54,11.52,11.53,220000.0,8.7343,8.7343,8.7192,8.7268,220000.0
2007-11-08 14:40:00,11.53,11.53,11.51,11.52,558600.0,8.7268,8.7268,8.7116,8.7192,558600.0
2007-11-08 14:45:00,11.52,11.56,11.51,11.56,395800.0,8.7192,8.7495,8.7116,8.7495,395800.0
2007-11-08 14:50:00,11.56,11.57,11.53,11.54,386000.0,8.7495,8.757,8.7268,8.7343,386000.0
2007-11-08 14:55:00,11.54,11.59,11.54,11.57,728200.0,8.7343,8.7722,8.7343,8.757,728200.0
2007-11-08 15:00:00,11.58,11.6,11.52,11.56,1047200.0,8.7646,8.7797,8.7192,8.7495,1047200.0
2007-11-08 15:05:00,11.56,11.57,11.53,11.55,728600.0,8.7495,8.757,8.7268,8.7419,728600.0
2007-11-08 15:10:00,11.55,11.56,11.52,11.56,491000.0,8.7419,8.7495,8.7192,8.7495,491000.0
2007-11-08 15:15:00,11.56,11.58,11.54,11.56,648000.0,8.7495,8.7646,8.7343,8.7495,648000.0
2007-11-08 15:20:00,11.58,11.65,11.58,11.65,984400.0,8.7646,8.8176,8.7646,8.8176,984400.0
2007-11-08 15:25:00,11.65,11.75,11.65,11.74,1203200.0,8.8176,8.8933,8.8176,8.8857,1203200.0
2007-11-08 15:30:00,11.74,11.76,11.72,11.76,1331400.0,8.8857,8.9008,8.8706,8.9008,1331400.0
2007-11-08 15:35:00,11.76,11.76,11.75,11.76,665400.0,8.9008,8.9008,8.8933,8.9008,665400.0
2007-11-08 15:40:00,11.76,11.84,11.76,11.82,948800.0,8.9008,8.9614,8.9008,8.9462,948800.0
2007-11-08 15:45:00,11.82,11.83,11.79,11.81,662200.0,8.9462,8.9538,8.9235,8.9387,662200.0
2007-11-08 15:50:00,11.81,11.81,11.74,11.76,1960000.0,8.9387,8.9387,8.8857,8.9008,1960000.0
2007-11-08 15:55:00,11.76,11.76,11.7,11.71,1968400.0,8.9008,8.9008,8.8554,8.863,1968400.0
2007-11-09 09:30:00,11.56,11.62,11.5,11.56,703800.0,8.7495,8.7949,8.7041,8.7495,703800.0
2007-11-09 09:35:00,11.55,11.58,11.47,11.52,322000.0,8.7419,8.7646,8.6813,8.7192,322000.0
2007-11-09 09:40:00,11.53,11.56,11.47,11.49,386000.0,8.7268,8.7495,8.6813,8.6965,386000.0
2007-11-09 09:45:00,11.51,11.53,11.4,11.51,881400.0,8.7116,8.7268,8.6284,8.7116,881400.0
2007-11-09 09:50:00,11.51,11.56,11.46,11.56,503800.0,8.7116,8.7495,8.6738,8.7495,503800.0
2007-11-09 09:55:00,11.55,11.65,11.55,11.61,582600.0,8.7419,8.8176,8.7419,8.7873,582600.0
2007-11-09 10:00:00,11.61,11.63,11.55,11.56,411600.0,8.7873,8.8024,8.7419,8.7495,411600.0
2007-11-09 10:05:00,11.57,11.6,11.55,11.56,370600.0,8.757,8.7797,8.7419,8.7495,370600.0
2007-11-09 10:10:00,11.57,11.59,11.51,11.53,365000.0,8.757,8.7722,8.7116,8.7268,365000.0
2007-11-09 10:15:00,11.53,11.55,11.5,11.54,243200.0,8.7268,8.7419,8.7041,8.7343,243200.0
2007-11-09 10:20:00,11.55,11.56,11.49,11.53,397400.0,8.7419,8.7495,8.6965,8.7268,397400.0
2007-11-09 10:25:00,11.53,11.53,11.47,11.47,226600.0,8.7268,8.7268,8.6813,8.6813,226600.0
2007-11-09 10:30:00,11.48,11.51,11.47,11.47,175800.0,8.6889,8.7116,8.6813,8.6813,175800.0
2007-11-09 10:35:00,11.48,11.51,11.47,11.51,198600.0,8.6889,8.7116,8.6813,8.7116,198600.0
2007-11-09 10:40:00,11.51,11.51,11.45,11.47,1025600.0,8.7116,8.7116,8.6662,8.6813,1025600.0
2007-11-09 10:45:00,11.47,11.47,11.4,11.4,494800.0,8.6813,8.6813,8.6284,8.6284,494800.0
2007-11-09 10:50:00,11.4,11.42,11.38,11.38,515600.0,8.6284,8.6435,8.6132,8.6132,515600.0
2007-11-09 10:55:00,11.38,11.39,11.33,11.33,317000.0,8.6132,8.6208,8.5754,8.5754,317000.0
2007-11-09 11:00:00,11.34,11.37,11.33,11.37,759800.0,8.583,8.6057,8.5754,8.6057,759800.0
2007-11-09 11:05:00,11.37,11.41,11.36,11.36,513800.0,8.6057,8.6359,8.5981,8.5981,513800.0
2007-11-09 11:10:00,11.36,11.38,11.34,11.37,580200.0,8.5981,8.6132,8.583,8.6057,580200.0
2007-11-09 11:15:00,11.36,11.37,11.31,11.31,470600.0,8.5981,8.6057,8.5602,8.5602,470600.0
2007-11-09 11:20:00,11.31,11.32,11.29,11.3,1101000.0,8.5602,8.5678,8.5451,8.5527,1101000.0
2007-11-09 11:25:00,11.3,11.37,11.3,11.33,636200.0,8.5527,8.6057,8.5527,8.5754,636200.0
2007-11-09 11:30:00,11.33,11.39,11.33,11.38,417800.0,8.5754,8.6208,8.5754,8.6132,417800.0
2007-11-09 11:35:00,11.38,11.4,11.38,11.39,202200.0,8.6132,8.6284,8.6132,8.6208,202200.0
2007-11-09 11:40:00,11.38,11.39,11.38,11.39,131000.0,8.6132,8.6208,8.6132,8.6208,131000.0
2007-11-09 11:45:00,11.39,11.43,11.38,11.41,342600.0,8.6208,8.6511,8.6132,8.6359,342600.0
2007-11-09 11:50:00,11.4,11.44,11.4,11.43,266800.0,8.6284,8.6586,8.6284,8.6511,266800.0
2007-11-09 11:55:00,11.43,11.46,11.43,11.45,134800.0,8.6511,8.6738,8.6511,8.6662,134800.0
2007-11-09 12:00:00,11.46,11.46,11.37,11.4,512000.0,8.6738,8.6738,8.6057,8.6284,512000.0
2007-11-09 12:05:00,11.4,11.44,11.39,11.43,262400.0,8.6284,8.6586,8.6208,8.6511,262400.0
2007-11-09 12:10:00,11.44,11.45,11.44,11.44,263600.0,8.6586,8.6662,8.6586,8.6586,263600.0
2007-11-09 12:15:00,11.44,11.45,11.42,11.45,245600.0,8.6586,8.6662,8.6435,8.6662,245600.0
2007-11-09 12:20:00,11.45,11.47,11.44,11.46,152000.0,8.6662,8.6813,8.6586,8.6738,152000.0
2007-11-09 12:25:00,11.46,11.47,11.44,11.45,397400.0,8.6738,8.6813,8.6586,8.6662,397400.0
2007-11-09 12:30:00,11.45,11.49,11.45,11.48,135200.0,8.6662,8.6965,8.6662,8.6889,135200.0
2007-11-09 12:35:00,11.48,11.52,11.48,11.51,329200.0,8.6889,8.7192,8.6889,8.7116,329200.0
2007-11-09 12:40:00,11.51,11.53,11.5,11.51,306400.0,8.7116,8.7268,8.7041,8.7116,306400.0
2007-11-09 12:45:00,11.51,11.54,11.51,11.51,216200.0,8.7116,8.7343,8.7116,8.7116,216200.0
2007-11-09 12:50:00,11.51,11.52,11.49,11.51,290600.0,8.7116,8.7192,8.6965,8.7116,290600.0
2007-11-09 12:55:00,11.51,11.51,11.49,11.5,300000.0,8.7116,8.7116,8.6965,8.7041,300000.0
2007-11-09 13:00:00,11.5,11.51,11.49,11.5,327800.0,8.7041,8.7116,8.6965,8.7041,327800.0
2007-11-09 13:05:00,11.5,11.5,11.46,11.46,210000.0,8.7041,8.7041,8.6738,8.6738,210000.0
2007-11-09 13:10:00,11.46,11.47,11.44,11.44,338600.0,8.6738,8.6813,8.6586,8.6586,338600.0
2007-11-09 13:15:00,11.44,11.45,11.41,11.45,428000.0,8.6586,8.6662,8.6359,8.6662,428000.0
2007-11-09 13:20:00,11.45,11.45,11.43,11.45,218800.0,8.6662,8.6662,8.6511,8.6662,218800.0
2007-11-09 13:25:00,11.45,11.45,11.42,11.43,275400.0,8.6662,8.6662,8.6435,8.6511,275400.0
2007-11-09 13:30:00,11.42,11.43,11.4,11.42,216200.0,8.6435,8.6511,8.6284,8.6435,216200.0
2007-11-09 13:35:00,11.42,11.44,11.38,11.39,622800.0,8.6435,8.6586,8.6132,8.6208,622800.0
2007-11-09 13:40:00,11.4,11.42,11.38,11.42,132800.0,8.6284,8.6435,8.6132,8.6435,132800.0
2007-11-09 13:45:00,11.42,11.43,11.42,11.43,128600.0,8.6435,8.6511,8.6435,8.6511,128600.0
2007-11-09 13:50:00,11.43,11.43,11.4,11.41,244200.0,8.6511,8.6511,8.6284,8.6359,244200.0
2007-11-09 13:55:00,11.41,11.41,11.38,11.38,263800.0,8.6359,8.6359,8.6132,8.6132,263800.0
2007-11-09 14:00:00,11.38,11.44,11.37,11.44,333000.0,8.6132,8.6586,8.6057,8.6586,333000.0
2007-11-09 14:05:00,11.44,11.45,11.42,11.43,400800.0,8.6586,8.6662,8.6435,8.6511,400800.0
2007-11-09 14:10:00,11.43,11.44,11.4,11.42,300000.0,8.6511,8.6586,8.6284,8.6435,300000.0
2007-11-09 14:15:00,11.42,11.42,11.38,11.4,340000.0,8.6435,8.6435,8.6132,8.6284,340000.0
2007-11-09 14:20:00,11.4,11.43,11.4,11.4,793600.0,8.6284,8.6511,8.6284,8.6284,793600.0
2007-11-09 14:25:00,11.4,11.42,11.39,11.4,517400.0,8.6284,8.6435,8.6208,8.6284,517400.0
2007-11-09 14:30:00,11.39,11.41,11.38,11.4,224000.0,8.6208,8.6359,8.6132,8.6284,224000.0
2007-11-09 14:35:00,11.4,11.41,11.36,11.4,417800.0,8.6284,8.6359,8.5981,8.6284,417800.0
2007-11-09 14:40:00,11.4,11.43,11.4,11.42,252600.0,8.6284,8.6511,8.6284,8.6435,252600.0
2007-11-09 14:45:00,11.42,11.42,11.4,11.41,298200.0,8.6435,8.6435,8.6284,8.6359,298200.0
2007-11-09 14:50:00,11.4,11.43,11.38,11.4,418000.0,8.6284,8.6511,8.6132,8.6284,418000.0
2007-11-09 14:55:00,11.41,11.41,11.38,11.39,380400.0,8.6359,8.6359,8.6132,8.6208,380400.0
2007-11-09 15:00:00,11.4,11.4,11.35,11.36,519200.0,8.6284,8.6284,8.5905,8.5981,519200.0
2007-11-09 15:05:00,11.36,11.37,11.34,11.37,542400.0,8.5981,8.6057,8.583,8.6057,542400.0
2007-11-09 15:10:00,11.36,11.38,11.35,11.38,380000.0,8.5981,8.6132,8.5905,8.6132,380000.0
2007-11-09 15:15:00,11.38,11.39,11.36,11.39,360200.0,8.6132,8.6208,8.5981,8.6208,360200.0
2007-11-09 15:20:00,11.39,11.42,11.38,11.42,488400.0,8.6208,8.6435,8.6132,8.6435,488400.0
2007-11-09 15:25:00,11.42,11.43,11.39,11.4,762400.0,8.6435,8.6511,8.6208,8.6284,762400.0
2007-11-09 15:30:00,11.4,11.4,11.38,11.38,484800.0,8.6284,8.6284,8.6132,8.6132,484800.0
2007-11-09 15:35:00,11.38,11.39,11.36,11.38,571600.0,8.6132,8.6208,8.5981,8.6132,571600.0
2007-11-09 15:40:00,11.38,11.38,11.35,11.36,743200.0,8.6132,8.6132,8.5905,8.5981,743200.0
2007-11-09 15:45:00,11.36,11.38,11.34,11.35,998600.0,8.5981,8.6132,8.583,8.5905,998600.0
2007-11-09 15:50:00,11.35,11.35,11.3,11.33,1577400.0,8.5905,8.5905,8.5527,8.5754,1577400.0
2007-11-09 15:55:00,11.33,11.35,11.29,11.29,2299200.0,8.5754,8.5905,8.5451,8.5451,2299200.0
2007-11-12 09:30:00,11.33,11.38,11.31,11.38,733000.0,8.5754,8.6132,8.5602,8.6132,733000.0
2007-11-12 09:35:00,11.38,11.47,11.33,11.46,528200.0,8.6132,8.6813,8.5754,8.6738,528200.0
2007-11-12 09:40:00,11.46,11.52,11.45,11.47,610600.0,8.6738,8.7192,8.6662,8.6813,610600.0
2007-11-12 09:45:00,11.47,11.52,11.46,11.51,404000.0,8.6813,8.7192,8.6738,8.7116,404000.0
2007-11-12 09:50:00,11.51,11.52,11.47,11.52,678400.0,8.7116,8.7192,8.6813,8.7192,678400.0
2007-11-12 09:55:00,11.52,11.52,11.45,11.51,1032600.0,8.7192,8.7192,8.6662,8.7116,1032600.0
2007-11-12 10:00:00,11.5,11.54,11.48,11.49,1022000.0,8.7041,8.7343,8.6889,8.6965,1022000.0
2007-11-12 10:05:00,11.49,11.5,11.48,11.49,230200.0,8.6965,8.7041,8.6889,8.6965,230200.0
2007-11-12 10:10:00,11.5,11.52,11.49,11.49,992400.0,8.7041,8.7192,8.6965,8.6965,992400.0
2007-11-12 10:15:00,11.49,11.5,11.49,11.49,382600.0,8.6965,8.7041,8.6965,8.6965,382600.0
2007-11-12 10:20:00,11.5,11.55,11.49,11.54,519800.0,8.7041,8.7419,8.6965,8.7343,519800.0
2007-11-12 10:25:00,11.54,11.58,11.53,11.55,799600.0,8.7343,8.7646,8.7268,8.7419,799600.0
2007-11-12 10:30:00,11.55,11.59,11.54,11.57,281400.0,8.7419,8.7722,8.7343,8.757,281400.0
2007-11-12 10:35:00,11.57,11.59,11.54,11.58,302200.0,8.757,8.7722,8.7343,8.7646,302200.0
2007-11-12 10:40:00,11.58,11.65,11.58,11.65,737200.0,8.7646,8.8176,8.7646,8.8176,737200.0
2007-11-12 10:45:00,11.65,11.67,11.61,11.61,1137000.0,8.8176,8.8327,8.7873,8.7873,1137000.0
2007-11-12 10:50:00,11.61,11.63,11.58,11.6,560600.0,8.7873,8.8024,8.7646,8.7797,560600.0
2007-11-12 10:55:00,11.6,11.61,11.57,11.59,451400.0,8.7797,8.7873,8.757,8.7722,451400.0
2007-11-12 11:00:00,11.59,11.63,11.59,11.61,412400.0,8.7722,8.8024,8.7722,8.7873,412400.0
2007-11-12 11:05:00,11.61,11.65,11.61,11.64,313600.0,8.7873,8.8176,8.7873,8.81,313600.0
2007-11-12 11:10:00,11.64,11.66,11.62,11.65,884000.0,8.81,8.8251,8.7949,8.8176,884000.0
2007-11-12 11:15:00,11.65,11.67,11.63,11.65,305600.0,8.8176,8.8327,8.8024,8.8176,305600.0
2007-11-12 11:20:00,11.65,11.66,11.65,11.66,188400.0,8.8176,8.8251,8.8176,8.8251,188400.0
2007-11-12 11:25:00,11.65,11.69,11.65,11.69,735800.0,8.8176,8.8479,8.8176,8.8479,735800.0
2007-11-12 11:30:00,11.69,11.7,11.65,11.65,397400.0,8.8479,8.8554,8.8176,8.8176,397400.0
2007-11-12 11:35:00,11.65,11.65,11.62,11.63,198200.0,8.8176,8.8176,8.7949,8.8024,198200.0
2007-11-12 11:40:00,11.63,11.65,11.63,11.65,216400.0,8.8024,8.8176,8.8024,8.8176,216400.0
2007-11-12 11:45:00,11.65,11.65,11.64,11.65,219200.0,8.8176,8.8176,8.81,8.8176,219200.0
2007-11-12 11:50:00,11.65,11.65,11.63,11.65,555200.0,8.8176,8.8176,8.8024,8.8176,555200.0
2007-11-12 11:55:00,11.64,11.65,11.64,11.65,127800.0,8.81,8.8176,8.81,8.8176,127800.0
2007-11-12 12:00:00,11.65,11.65,11.63,11.63,182000.0,8.8176,8.8176,8.8024,8.8024,182000.0
2007-11-12 12:05:00,11.63,11.65,11.63,11.65,160000.0,8.8024,8.8176,8.8024,8.8176,160000.0
2007-11-12 12:10:00,11.65,11.65,11.63,11.64,109400.0,8.8176,8.8176,8.8024,8.81,109400.0
2007-11-12 12:15:00,11.65,11.65,11.63,11.65,76000.0,8.8176,8.8176,8.8024,8.8176,76000.0
2007-11-12 12:20:00,11.65,11.65,11.65,11.65,525800.0,8.8176,8.8176,8.8176,8.8176,525800.0
2007-11-12 12:25:00,11.65,11.65,11.65,11.65,611400.0,8.8176,8.8176,8.8176,8.8176,611400.0
2007-11-12 12:30:00,11.65,11.65,11.65,11.65,142800.0,8.8176,8.8176,8.8176,8.8176,142800.0
2007-11-12 12:35:00,11.65,11.65,11.63,11.65,525800.0,8.8176,8.8176,8.8024,8.8176,525800.0
2007-11-12 12:40:00,11.64,11.65,11.64,11.65,110800.0,8.81,8.8176,8.81,8.8176,110800.0
2007-11-12 12:45:00,11.65,11.65,11.65,11.65,264600.0,8.8176,8.8176,8.8176,8.8176,264600.0
2007-11-12 12:50:00,11.65,11.65,11.65,11.65,167800.0,8.8176,8.8176,8.8176,8.8176,167800.0
2007-11-12 12:55:00,11.65,11.68,11.65,11.65,247600.0,8.8176,8.8403,8.8176,8.8176,247600.0
2007-11-12 13:00:00,11.65,11.69,11.65,11.69,198200.0,8.8176,8.8479,8.8176,8.8479,198200.0
2007-11-12 13:05:00,11.68,11.7,11.68,11.69,290400.0,8.8403,8.8554,8.8403,8.8479,290400.0
2007-11-12 13:10:00,11.69,11.72,11.69,11.7,589400.0,8.8479,8.8706,8.8479,8.8554,589400.0
2007-11-12 13:15:00,11.7,11.71,11.69,11.71,201000.0,8.8554,8.863,8.8479,8.863,201000.0
2007-11-12 13:20:00,11.7,11.71,11.7,11.71,165200.0,8.8554,8.863,8.8554,8.863,165200.0
2007-11-12 13:25:00,11.71,11.72,11.7,11.7,618800.0,8.863,8.8706,8.8554,8.8554,618800.0
2007-11-12 13:30:00,11.7,11.72,11.7,11.71,237600.0,8.8554,8.8706,8.8554,8.863,237600.0
2007-11-12 13:35:00,11.71,11.71,11.67,11.68,379800.0,8.863,8.863,8.8327,8.8403,379800.0
2007-11-12 13:40:00,11.68,11.69,11.63,11.66,326800.0,8.8403,8.8479,8.8024,8.8251,326800.0
2007-11-12 13:45:00,11.65,11.66,11.65,11.65,214400.0,8.8176,8.8251,8.8176,8.8176,214400.0
2007-11-12 13:50:00,11.65,11.68,11.63,11.68,553400.0,8.8176,8.8403,8.8024,8.8403,553400.0
2007-11-12 13:55:00,11.68,11.7,11.68,11.68,332400.0,8.8403,8.8554,8.8403,8.8403,332400.0
2007-11-12 14:00:00,11.68,11.72,11.68,11.72,228400.0,8.8403,8.8706,8.8403,8.8706,228400.0
2007-11-12 14:05:00,11.72,11.72,11.71,11.72,150800.0,8.8706,8.8706,8.863,8.8706,150800.0
2007-11-12 14:10:00,11.71,11.71,11.68,11.7,257000.0,8.863,8.863,8.8403,8.8554,257000.0
2007-11-12 14:15:00,11.69,11.7,11.68,11.7,429000.0,8.8479,8.8554,8.8403,8.8554,429000.0
2007-11-12 14:20:00,11.7,11.7,11.68,11.69,403200.0,8.8554,8.8554,8.8403,8.8479,403200.0
2007-11-12 14:25:00,11.69,11.72,11.66,11.71,619600.0,8.8479,8.8706,8.8251,8.863,619600.0
2007-11-12 14:30:00,11.71,11.72,11.7,11.72,638400.0,8.863,8.8706,8.8554,8.8706,638400.0
2007-11-12 14:35:00,11.72,11.73,11.7,11.72,917400.0,8.8706,8.8781,8.8554,8.8706,917400.0
2007-11-12 14:40:00,11.72,11.72,11.7,11.7,774800.0,8.8706,8.8706,8.8554,8.8554,774800.0
2007-11-12 14:45:00,11.7,11.72,11.7,11.72,233800.0,8.8554,8.8706,8.8554,8.8706,233800.0
2007-11-12 14:50:00,11.72,11.73,11.7,11.7,516200.0,8.8706,8.8781,8.8554,8.8554,516200.0
2007-11-12 14:55:00,11.7,11.72,11.69,11.72,353600.0,8.8554,8.8706,8.8479,8.8706,353600.0
2007-11-12 15:00:00,11.72,11.72,11.68,11.71,323800.0,8.8706,8.8706,8.8403,8.863,323800.0
2007-11-12 15:05:00,11.71,11.74,11.67,11.73,521800.0,8.863,8.8857,8.8327,8.8781,521800.0
2007-11-12 15:10:00,11.73,11.75,11.71,11.75,1465800.0,8.8781,8.8933,8.863,8.8933,1465800.0
2007-11-12 15:15:00,11.75,11.76,11.72,11.76,445800.0,8.8933,8.9008,8.8706,8.9008,445800.0
2007-11-12 15:20:00,11.76,11.77,11.74,11.76,599400.0,8.9008,8.9084,8.8857,8.9008,599400.0
2007-11-12 15:25:00,11.76,11.77,11.72,11.72,728800.0,8.9008,8.9084,8.8706,8.8706,728800.0
2007-11-12 15:30:00,11.72,11.77,11.71,11.77,524000.0,8.8706,8.9084,8.863,8.9084,524000.0
2007-11-12 15:35:00,11.76,11.77,11.7,11.7,637800.0,8.9008,8.9084,8.8554,8.8554,637800.0
2007-11-12 15:40:00,11.7,11.7,11.65,11.65,829800.0,8.8554,8.8554,8.8176,8.8176,829800.0
2007-11-12 15:45:00,11.66,11.66,11.53,11.54,1183600.0,8.8251,8.8251,8.7268,8.7343,1183600.0
2007-11-12 15:50:00,11.53,11.59,11.5,11.59,1592000.0,8.7268,8.7722,8.7041,8.7722,1592000.0
2007-11-12 15:55:00,11.58,11.61,11.57,11.58,1550000.0,8.7646,8.7873,8.757,8.7646,1550000.0
2007-11-13 09:30:00,11.78,11.86,11.71,11.86,850400.0,8.916,8.9765,8.863,8.9765,850400.0
2007-11-13 09:35:00,11.86,11.88,11.74,11.79,977800.0,8.9765,8.9917,8.8857,8.9235,977800.0
2007-11-13 09:40:00,11.8,11.85,11.76,11.76,486800.0,8.9311,8.969,8.9008,8.9008,486800.0
2007-11-13 09:45:00,11.76,11.77,11.69,11.7,522800.0,8.9008,8.9084,8.8479,8.8554,522800.0
2007-11-13 09:50:00,11.7,11.71,11.66,11.7,286400.0,8.8554,8.863,8.8251,8.8554,286400.0
2007-11-13 09:55:00,11.71,11.73,11.69,11.71,212000.0,8.863,8.8781,8.8479,8.863,212000.0
2007-11-13 10:00:00,11.71,11.74,11.7,11.74,325200.0,8.863,8.8857,8.8554,8.8857,325200.0
2007-11-13 10:05:00,11.74,11.81,11.74,11.8,324600.0,8.8857,8.9387,8.8857,8.9311,324600.0
2007-11-13 10:10:00,11.8,11.8,11.77,11.78,275800.0,8.9311,8.9311,8.9084,8.916,275800.0
2007-11-13 10:15:00,11.78,11.78,11.73,11.76,234000.0,8.916,8.916,8.8781,8.9008,234000.0
2007-11-13 10:20:00,11.76,11.76,11.72,11.73,301600.0,8.9008,8.9008,8.8706,8.8781,301600.0
2007-11-13 10:25:00,11.72,11.73,11.7,11.71,241600.0,8.8706,8.8781,8.8554,8.863,241600.0
2007-11-13 10:30:00,11.71,11.72,11.68,11.68,348600.0,8.863,8.8706,8.8403,8.8403,348600.0
2007-11-13 10:35:00,11.68,11.7,11.66,11.67,344400.0,8.8403,8.8554,8.8251,8.8327,344400.0
2007-11-13 10:40:00,11.66,11.7,11.66,11.7,158200.0,8.8251,8.8554,8.8251,8.8554,158200.0
2007-11-13 10:45:00,11.71,11.71,11.69,11.69,273600.0,8.863,8.863,8.8479,8.8479,273600.0
2007-11-13 10:50:00,11.69,11.76,11.69,11.75,265600.0,8.8479,8.9008,8.8479,8.8933,265600.0
2007-11-13 10:55:00,11.75,11.76,11.74,11.74,250800.0,8.8933,8.9008,8.8857,8.8857,250800.0
2007-11-13 11:00:00,11.75,11.8,11.75,11.8,277200.0,8.8933,8.9311,8.8933,8.9311,277200.0
2007-11-13 11:05:00,11.8,11.8,11.77,11.77,202000.0,8.9311,8.9311,8.9084,8.9084,202000.0
2007-11-13 11:10:00,11.77,11.78,11.74,11.77,288600.0,8.9084,8.916,8.8857,8.9084,288600.0
2007-11-13 11:15:00,11.77,11.8,11.76,11.76,241000.0,8.9084,8.9311,8.9008,8.9008,241000.0
2007-11-13 11:20:00,11.76,11.76,11.72,11.72,216600.0,8.9008,8.9008,8.8706,8.8706,216600.0
2007-11-13 11:25:00,11.72,11.77,11.67,11.76,389200.0,8.8706,8.9084,8.8327,8.9008,389200.0
2007-11-13 11:30:00,11.76,11.78,11.76,11.78,209000.0,8.9008,8.916,8.9008,8.916,209000.0
2007-11-13 11:35:00,11.77,11.77,11.75,11.77,234600.0,8.9084,8.9084,8.8933,8.9084,234600.0
2007-11-13 11:40:00,11.77,11.78,11.76,11.77,188000.0,8.9084,8.916,8.9008,8.9084,188000.0
2007-11-13 11:45:00,11.77,11.78,11.76,11.76,123600.0,8.9084,8.916,8.9008,8.9008,123600.0
2007-11-13 11:50:00,11.76,11.78,11.74,11.75,209600.0,8.9008,8.916,8.8857,8.8933,209600.0
2007-11-13 11:55:00,11.76,11.8,11.74,11.77,411400.0,8.9008,8.9311,8.8857,8.9084,411400.0
2007-11-13 12:00:00,11.78,11.78,11.76,11.78,148400.0,8.916,8.916,8.9008,8.916,148400.0
2007-11-13 12:05:00,11.77,11.78,11.74,11.74,238000.0,8.9084,8.916,8.8857,8.8857,238000.0
2007-11-13 12:10:00,11.74,11.76,11.7,11.71,261800.0,8.8857,8.9008,8.8554,8.863,261800.0
2007-11-13 12:15:00,11.7,11.73,11.7,11.72,115400.0,8.8554,8.8781,8.8554,8.8706,115400.0
2007-11-13 12:20:00,11.72,11.73,11.7,11.72,178400.0,8.8706,8.8781,8.8554,8.8706,178400.0
2007-11-13 12:25:00,11.72,11.73,11.71,11.72,152200.0,8.8706,8.8781,8.863,8.8706,152200.0
2007-11-13 12:30:00,11.72,11.73,11.69,11.7,250000.0,8.8706,8.8781,8.8479,8.8554,250000.0
2007-11-13 12:35:00,11.7,11.72,11.69,11.69,144000.0,8.8554,8.8706,8.8479,8.8479,144000.0
2007-11-13 12:40:00,11.69,11.71,11.69,11.69,167200.0,8.8479,8.863,8.8479,8.8479,167200.0
2007-11-13 12:45:00,11.69,11.7,11.68,11.68,175600.0,8.8479,8.8554,8.8403,8.8403,175600.0
2007-11-13 12:50:00,11.68,11.7,11.68,11.7,177400.0,8.8403,8.8554,8.8403,8.8554,177400.0
2007-11-13 12:55:00,11.69,11.7,11.68,11.69,165600.0,8.8479,8.8554,8.8403,8.8479,165600.0
2007-11-13 13:00:00,11.69,11.7,11.69,11.7,121000.0,8.8479,8.8554,8.8479,8.8554,121000.0
2007-11-13 13:05:00,11.69,11.71,11.69,11.71,116800.0,8.8479,8.863,8.8479,8.863,116800.0
2007-11-13 13:10:00,11.71,11.72,11.71,11.72,146400.0,8.863,8.8706,8.863,8.8706,146400.0
2007-11-13 13:15:00,11.72,11.76,11.72,11.74,246600.0,8.8706,8.9008,8.8706,8.8857,246600.0
2007-11-13 13:20:00,11.74,11.76,11.74,11.75,179000.0,8.8857,8.9008,8.8857,8.8933,179000.0
2007-11-13 13:25:00,11.75,11.77,11.74,11.76,244800.0,8.8933,8.9084,8.8857,8.9008,244800.0
2007-11-13 13:30:00,11.76,11.77,11.76,11.76,166800.0,8.9008,8.9084,8.9008,8.9008,166800.0
2007-11-13 13:35:00,11.76,11.78,11.76,11.77,152800.0,8.9008,8.916,8.9008,8.9084,152800.0
2007-11-13 13:40:00,11.77,11.78,11.76,11.77,291200.0,8.9084,8.916,8.9008,8.9084,291200.0
2007-11-13 13:45:00,11.77,11.78,11.76,11.78,159200.0,8.9084,8.916,8.9008,8.916,159200.0
2007-11-13 13:50:00,11.78,11.8,11.77,11.77,306200.0,8.916,8.9311,8.9084,8.9084,306200.0
2007-11-13 13:55:00,11.77,11.77,11.76,11.77,98800.0,8.9084,8.9084,8.9008,8.9084,98800.0
2007-11-13 14:00:00,11.77,11.79,11.76,11.78,340400.0,8.9084,8.9235,8.9008,8.916,340400.0
2007-11-13 14:05:00,11.78,11.78,11.75,11.75,202000.0,8.916,8.916,8.8933,8.8933,202000.0
2007-11-13 14:10:00,11.75,11.79,11.75,11.75,232400.0,8.8933,8.9235,8.8933,8.8933,232400.0
2007-11-13 14:15:00,11.74,11.83,11.74,11.8,367000.0,8.8857,8.9538,8.8857,8.9311,367000.0
2007-11-13 14:20:00,11.8,11.83,11.8,11.83,302600.0,8.9311,8.9538,8.9311,8.9538,302600.0
2007-11-13 14:25:00,11.83,11.83,11.81,11.81,195800.0,8.9538,8.9538,8.9387,8.9387,195800.0
2007-11-13 14:30:00,11.81,11.83,11.8,11.81,251000.0,8.9387,8.9538,8.9311,8.9387,251000.0
2007-11-13 14:35:00,11.81,11.86,11.81,11.85,341000.0,8.9387,8.9765,8.9387,8.969,341000.0
2007-11-13 14:40:00,11.85,11.87,11.84,11.86,340000.0,8.969,8.9841,8.9614,8.9765,340000.0
2007-11-13 14:45:00,11.86,11.88,11.84,11.86,353200.0,8.9765,8.9917,8.9614,8.9765,353200.0
2007-11-13 14:50:00,11.86,11.88,11.85,11.88,279400.0,8.9765,8.9917,8.969,8.9917,279400.0
2007-11-13 14:55:00,11.88,11.88,11.86,11.88,424200.0,8.9917,8.9917,8.9765,8.9917,424200.0
2007-11-13 15:00:00,11.88,11.94,11.88,11.93,873200.0,8.9917,9.0371,8.9917,9.0295,873200.0
2007-11-13 15:05:00,11.93,11.94,11.88,11.88,418200.0,9.0295,9.0371,8.9917,8.9917,418200.0
2007-11-13 15:10:00,11.89,11.9,11.88,11.89,270400.0,8.9992,9.0068,8.9917,8.9992,270400.0
2007-11-13 15:15:00,11.9,11.9,11.88,11.89,534400.0,9.0068,9.0068,8.9917,8.9992,534400.0
2007-11-13 15:20:00,11.89,11.9,11.88,11.88,325000.0,8.9992,9.0068,8.9917,8.9917,325000.0
2007-11-13 15:25:00,11.88,11.9,11.88,11.9,366400.0,8.9917,9.0068,8.9917,9.0068,366400.0
2007-11-13 15:30:00,11.9,11.93,11.89,11.92,436400.0,9.0068,9.0295,8.9992,9.0219,436400.0
2007-11-13 15:35:00,11.92,11.94,11.9,11.92,666200.0,9.0219,9.0371,9.0068,9.0219,666200.0
2007-11-13 15:40:00,11.92,11.95,11.92,11.94,556000.0,9.0219,9.0446,9.0219,9.0371,556000.0
2007-11-13 15:45:00,11.94,11.97,11.94,11.96,750400.0,9.0371,9.0598,9.0371,9.0522,750400.0
2007-11-13 15:50:00,11.96,11.99,11.95,11.98,1138800.0,9.0522,9.0749,9.0446,9.0673,1138800.0
2007-11-13 15:55:00,11.99,11.99,11.96,11.97,1110000.0,9.0749,9.0749,9.0522,9.0598,1110000.0
2007-11-14 09:30:00,12.0,12.04,11.96,12.01,683600.0,9.0825,9.1128,9.0522,9.0901,683600.0
2007-11-14 09:35:00,12.01,12.05,11.99,12.05,438000.0,9.0901,9.1203,9.0749,9.1203,438000.0
2007-11-14 09:40:00,12.05,12.06,12.02,12.05,451600.0,9.1203,9.1279,9.0976,9.1203,451600.0
2007-11-14 09:45:00,12.05,12.08,12.03,12.05,900800.0,9.1203,9.143,9.1052,9.1203,900800.0
2007-11-14 09:50:00,12.05,12.06,12.0,12.04,627200.0,9.1203,9.1279,9.0825,9.1128,627200.0
2007-11-14 09:55:00,12.03,12.09,12.03,12.07,436400.0,9.1052,9.1506,9.1052,9.1355,436400.0
2007-11-14 10:00:00,12.08,12.08,12.06,12.07,253800.0,9.143,9.143,9.1279,9.1355,253800.0
2007-11-14 10:05:00,12.08,12.08,12.02,12.03,404400.0,9.143,9.143,9.0976,9.1052,404400.0
2007-11-14 10:10:00,12.02,12.06,12.01,12.06,776400.0,9.0976,9.1279,9.0901,9.1279,776400.0
2007-11-14 10:15:00,12.06,12.07,12.05,12.06,467400.0,9.1279,9.1355,9.1203,9.1279,467400.0
2007-11-14 10:20:00,12.05,12.06,12.05,12.05,419200.0,9.1203,9.1279,9.1203,9.1203,419200.0
2007-11-14 10:25:00,12.05,12.06,12.04,12.05,495000.0,9.1203,9.1279,9.1128,9.1203,495000.0
2007-11-14 10:30:00,12.06,12.06,12.02,12.05,395000.0,9.1279,9.1279,9.0976,9.1203,395000.0
2007-11-14 10:35:00,12.05,12.06,12.04,12.05,385800.0,9.1203,9.1279,9.1128,9.1203,385800.0
2007-11-14 10:40:00,12.05,12.06,12.04,12.05,480400.0,9.1203,9.1279,9.1128,9.1203,480400.0
2007-11-14 10:45:00,12.05,12.06,12.05,12.06,98200.0,9.1203,9.1279,9.1203,9.1279,98200.0
2007-11-14 10:50:00,12.05,12.06,12.03,12.03,267200.0,9.1203,9.1279,9.1052,9.1052,267200.0
2007-11-14 10:55:00,12.04,12.04,11.99,11.99,482800.0,9.1128,9.1128,9.0749,9.0749,482800.0
2007-11-14 11:00:00,12.0,12.02,11.99,12.01,324400.0,9.0825,9.0976,9.0749,9.0901,324400.0
2007-11-14 11:05:00,12.01,12.02,12.0,12.01,271000.0,9.0901,9.0976,9.0825,9.0901,271000.0
2007-11-14 11:10:00,12.01,12.03,12.0,12.03,407200.0,9.0901,9.1052,9.0825,9.1052,407200.0
2007-11-14 11:15:00,12.02,12.04,11.99,12.03,565200.0,9.0976,9.1128,9.0749,9.1052,565200.0
2007-11-14 11:20:00,12.03,12.03,12.01,12.01,188200.0,9.1052,9.1052,9.0901,9.0901,188200.0
2007-11-14 11:25:00,12.01,12.01,12.0,12.0,132200.0,9.0901,9.0901,9.0825,9.0825,132200.0
2007-11-14 11:30:00,12.0,12.01,12.0,12.0,188800.0,9.0825,9.0901,9.0825,9.0825,188800.0
2007-11-14 11:35:00,12.0,12.01,11.97,12.01,298800.0,9.0825,9.0901,9.0598,9.0901,298800.0
2007-11-14 11:40:00,12.01,12.01,11.99,12.0,206000.0,9.0901,9.0901,9.0749,9.0825,206000.0
2007-11-14 11:45:00,12.01,12.02,12.0,12.02,83600.0,9.0901,9.0976,9.0825,9.0976,83600.0
2007-11-14 11:50:00,12.02,12.03,12.01,12.03,186600.0,9.0976,9.1052,9.0901,9.1052,186600.0
2007-11-14 11:55:00,12.03,12.04,12.02,12.03,312600.0,9.1052,9.1128,9.0976,9.1052,312600.0
2007-11-14 12:00:00,12.04,12.04,12.03,12.03,58600.0,9.1128,9.1128,9.1052,9.1052,58600.0
2007-11-14 12:05:00,12.04,12.04,12.0,12.01,183600.0,9.1128,9.1128,9.0825,9.0901,183600.0
2007-11-14 12:10:00,12.0,12.02,11.99,12.01,155000.0,9.0825,9.0976,9.0749,9.0901,155000.0
2007-11-14 12:15:00,12.02,12.02,11.98,11.98,164000.0,9.0976,9.0976,9.0673,9.0673,164000.0
2007-11-14 12:20:00,11.98,12.01,11.97,12.0,208800.0,9.0673,9.0901,9.0598,9.0825,208800.0
2007-11-14 12:25:00,12.01,12.03,11.99,12.01,184600.0,9.0901,9.1052,9.0749,9.0901,184600.0
2007-11-14 12:30:00,12.01,12.01,11.99,12.0,157000.0,9.0901,9.0901,9.0749,9.0825,157000.0
2007-11-14 12:35:00,12.0,12.01,11.99,12.01,207400.0,9.0825,9.0901,9.0749,9.0901,207400.0
2007-11-14 12:40:00,12.01,12.03,12.0,12.02,263200.0,9.0901,9.1052,9.0825,9.0976,263200.0
2007-11-14 12:45:00,12.03,12.04,12.02,12.04,280200.0,9.1052,9.1128,9.0976,9.1128,280200.0
2007-11-14 12:50:00,12.04,12.04,12.01,12.02,137800.0,9.1128,9.1128,9.0901,9.0976,137800.0
2007-11-14 12:55:00,12.02,12.02,12.0,12.0,110400.0,9.0976,9.0976,9.0825,9.0825,110400.0
2007-11-14 13:00:00,12.01,12.01,12.0,12.0,73400.0,9.0901,9.0901,9.0825,9.0825,73400.0
2007-11-14 13:05:00,12.0,12.02,12.0,12.01,141600.0,9.0825,9.0976,9.0825,9.0901,141600.0
2007-11-14 13:10:00,12.01,12.04,12.01,12.04,191000.0,9.0901,9.1128,9.0901,9.1128,191000.0
2007-11-14 13:15:00,12.04,12.04,12.04,12.04,79400.0,9.1128,9.1128,9.1128,9.1128,79400.0
2007-11-14 13:20:00,12.04,12.06,12.04,12.06,228600.0,9.1128,9.1279,9.1128,9.1279,228600.0
2007-11-14 13:25:00,12.06,12.06,12.05,12.05,247000.0,9.1279,9.1279,9.1203,9.1203,247000.0
2007-11-14 13:30:00,12.05,12.05,12.04,12.05,172400.0,9.1203,9.1203,9.1128,9.1203,172400.0
2007-11-14 13:35:00,12.04,12.06,12.04,12.04,372400.0,9.1128,9.1279,9.1128,9.1128,372400.0
2007-11-14 13:40:00,12.04,12.05,12.01,12.01,106600.0,9.1128,9.1203,9.0901,9.0901,106600.0
2007-11-14 13:45:00,12.01,12.02,11.99,12.02,260600.0,9.0901,9.0976,9.0749,9.0976,260600.0
2007-11-14 13:50:00,12.02,12.02,12.0,12.01,434800.0,9.0976,9.0976,9.0825,9.0901,434800.0
2007-11-14 13:55:00,12.01,12.04,12.01,12.01,351800.0,9.0901,9.1128,9.0901,9.0901,351800.0
2007-11-14 14:00:00,12.02,12.04,12.01,12.03,207600.0,9.0976,9.1128,9.0901,9.1052,207600.0
2007-11-14 14:05:00,12.04,12.04,12.02,12.04,372200.0,9.1128,9.1128,9.0976,9.1128,372200.0
2007-11-14 14:10:00,12.04,12.04,12.01,12.04,272200.0,9.1128,9.1128,9.0901,9.1128,272200.0
2007-11-14 14:15:00,12.04,12.05,12.03,12.04,153200.0,9.1128,9.1203,9.1052,9.1128,153200.0
2007-11-14 14:20:00,12.04,12.05,12.04,12.05,195200.0,9.1128,9.1203,9.1128,9.1203,195200.0
2007-11-14 14:25:00,12.05,12.06,12.05,12.05,159600.0,9.1203,9.1279,9.1203,9.1203,159600.0
2007-11-14 14:30:00,12.05,12.06,12.04,12.05,169200.0,9.1203,9.1279,9.1128,9.1203,169200.0
2007-11-14 14:35:00,12.05,12.06,12.04,12.05,136600.0,9.1203,9.1279,9.1128,9.1203,136600.0
2007-11-14 14:40:00,12.05,12.06,12.05,12.06,248800.0,9.1203,9.1279,9.1203,9.1279,248800.0
2007-11-14 14:45:00,12.06,12.06,12.05,12.06,350000.0,9.1279,9.1279,9.1203,9.1279,350000.0
2007-11-14 14:50:00,12.06,12.08,12.06,12.06,179400.0,9.1279,9.143,9.1279,9.1279,179400.0
2007-11-14 14:55:00,12.06,12.08,12.05,12.06,370800.0,9.1279,9.143,9.1203,9.1279,370800.0
2007-11-14 15:00:00,12.06,12.06,12.05,12.06,156600.0,9.1279,9.1279,9.1203,9.1279,156600.0
2007-11-14 15:05:00,12.06,12.09,12.06,12.07,486000.0,9.1279,9.1506,9.1279,9.1355,486000.0
2007-11-14 15:10:00,12.08,12.1,12.07,12.1,466200.0,9.143,9.1582,9.1355,9.1582,466200.0
2007-11-14 15:15:00,12.1,12.1,12.08,12.08,217200.0,9.1582,9.1582,9.143,9.143,217200.0
2007-11-14 15:20:00,12.08,12.1,12.07,12.1,404000.0,9.143,9.1582,9.1355,9.1582,404000.0
2007-11-14 15:25:00,12.1,12.1,12.06,12.08,1229600.0,9.1582,9.1582,9.1279,9.143,1229600.0
2007-11-14 15:30:00,12.09,12.09,12.05,12.05,478600.0,9.1506,9.1506,9.1203,9.1203,478600.0
2007-11-14 15:35:00,12.05,12.07,12.03,12.06,968200.0,9.1203,9.1355,9.1052,9.1279,968200.0
2007-11-14 15:40:00,12.06,12.09,12.05,12.08,840800.0,9.1279,9.1506,9.1203,9.143,840800.0
2007-11-14 15:45:00,12.09,12.11,12.07,12.1,1125000.0,9.1506,9.1657,9.1355,9.1582,1125000.0
2007-11-14 15:50:00,12.1,12.12,12.08,12.09,1361000.0,9.1582,9.1733,9.143,9.1506,1361000.0
2007-11-14 15:55:00,12.09,12.12,12.08,12.12,1790800.0,9.1506,9.1733,9.143,9.1733,1790800.0
2007-11-15 09:30:00,11.95,11.99,11.86,11.97,726400.0,9.0446,9.0749,8.9765,9.0598,726400.0
2007-11-15 09:35:00,11.97,12.06,11.96,12.01,500600.0,9.0598,9.1279,9.0522,9.0901,500600.0
2007-11-15 09:40:00,12.01,12.04,11.98,11.99,426800.0,9.0901,9.1128,9.0673,9.0749,426800.0
2007-11-15 09:45:00,11.99,12.01,11.96,11.97,386200.0,9.0749,9.0901,9.0522,9.0598,386200.0
2007-11-15 09:50:00,11.96,12.02,11.95,11.99,443000.0,9.0522,9.0976,9.0446,9.0749,443000.0
2007-11-15 09:55:00,11.99,12.04,11.96,11.99,794200.0,9.0749,9.1128,9.0522,9.0749,794200.0
2007-11-15 10:00:00,11.99,12.0,11.97,11.99,711400.0,9.0749,9.0825,9.0598,9.0749,711400.0
2007-11-15 10:05:00,11.98,11.98,11.96,11.97,455800.0,9.0673,9.0673,9.0522,9.0598,455800.0
2007-11-15 10:10:00,11.98,11.98,11.95,11.97,416200.0,9.0673,9.0673,9.0446,9.0598,416200.0
2007-11-15 10:15:00,11.96,11.97,11.95,11.97,209200.0,9.0522,9.0598,9.0446,9.0598,209200.0
2007-11-15 10:20:00,11.96,11.97,11.95,11.97,377600.0,9.0522,9.0598,9.0446,9.0598,377600.0
2007-11-15 10:25:00,11.97,11.97,11.92,11.92,268200.0,9.0598,9.0598,9.0219,9.0219,268200.0
2007-11-15 10:30:00,11.92,11.93,11.9,11.92,476200.0,9.0219,9.0295,9.0068,9.0219,476200.0
2007-11-15 10:35:00,11.92,11.96,11.91,11.94,465400.0,9.0219,9.0522,9.0144,9.0371,465400.0
2007-11-15 10:40:00,11.94,11.95,11.92,11.92,182400.0,9.0371,9.0446,9.0219,9.0219,182400.0
2007-11-15 10:45:00,11.93,11.94,11.9,11.92,333400.0,9.0295,9.0371,9.0068,9.0219,333400.0
2007-11-15 10:50:00,11.92,11.93,11.9,11.91,137200.0,9.0219,9.0295,9.0068,9.0144,137200.0
2007-11-15 10:55:00,11.9,11.92,11.88,11.88,231200.0,9.0068,9.0219,8.9917,8.9917,231200.0
2007-11-15 11:00:00,11.88,11.95,11.88,11.94,566000.0,8.9917,9.0446,8.9917,9.0371,566000.0
2007-11-15 11:05:00,11.93,11.95,11.92,11.93,122000.0,9.0295,9.0446,9.0219,9.0295,122000.0
2007-11-15 11:10:00,11.93,11.93,11.91,11.92,109400.0,9.0295,9.0295,9.0144,9.0219,109400.0
2007-11-15 11:15:00,11.91,11.93,11.89,11.92,345200.0,9.0144,9.0295,8.9992,9.0219,345200.0
2007-11-15 11:20:00,11.92,11.92,11.9,11.9,110200.0,9.0219,9.0219,9.0068,9.0068,110200.0
2007-11-15 11:25:00,11.9,11.92,11.89,11.91,388000.0,9.0068,9.0219,8.9992,9.0144,388000.0
2007-11-15 11:30:00,11.92,11.92,11.88,11.88,357600.0,9.0219,9.0219,8.9917,8.9917,357600.0
2007-11-15 11:35:00,11.88,11.92,11.88,11.9,194400.0,8.9917,9.0219,8.9917,9.0068,194400.0
2007-11-15 11:40:00,11.9,11.92,11.9,11.91,281200.0,9.0068,9.0219,9.0068,9.0144,281200.0
2007-11-15 11:45:00,11.91,11.92,11.9,11.9,172600.0,9.0144,9.0219,9.0068,9.0068,172600.0
2007-11-15 11:50:00,11.9,11.9,11.88,11.9,401000.0,9.0068,9.0068,8.9917,9.0068,401000.0
2007-11-15 11:55:00,11.89,11.92,11.88,11.92,280600.0,8.9992,9.0219,8.9917,9.0219,280600.0
2007-11-15 12:00:00,11.92,11.92,11.89,11.9,222600.0,9.0219,9.0219,8.9992,9.0068,222600.0
2007-11-15 12:05:00,11.9,11.91,11.9,11.9,229800.0,9.0068,9.0144,9.0068,9.0068,229800.0
2007-11-15 12:10:00,11.9,11.92,11.9,11.91,178000.0,9.0068,9.0219,9.0068,9.0144,178000.0
2007-11-15 12:15:00,11.91,11.92,11.9,11.9,138400.0,9.0144,9.0219,9.0068,9.0068,138400.0
2007-11-15 12:20:00,11.9,11.9,11.9,11.9,91000.0,9.0068,9.0068,9.0068,9.0068,91000.0
2007-11-15 12:25:00,11.9,11.9,11.88,11.88,276600.0,9.0068,9.0068,8.9917,8.9917,276600.0
2007-11-15 12:30:00,11.88,11.9,11.88,11.9,401800.0,8.9917,9.0068,8.9917,9.0068,401800.0
2007-11-15 12:35:00,11.9,11.92,11.89,11.9,162400.0,9.0068,9.0219,8.9992,9.0068,162400.0
2007-11-15 12:40:00,11.9,11.91,11.9,11.9,202600.0,9.0068,9.0144,9.0068,9.0068,202600.0
2007-11-15 12:45:00,11.9,11.93,11.9,11.92,177800.0,9.0068,9.0295,9.0068,9.0219,177800.0
2007-11-15 12:50:00,11.92,11.93,11.88,11.89,277000.0,9.0219,9.0295,8.9917,8.9992,277000.0
2007-11-15 12:55:00,11.89,11.9,11.88,11.9,92000.0,8.9992,9.0068,8.9917,9.0068,92000.0
2007-11-15 13:00:00,11.9,11.91,11.89,11.91,164000.0,9.0068,9.0144,8.9992,9.0144,164000.0
2007-11-15 13:05:00,11.92,11.92,11.89,11.9,92000.0,9.0219,9.0219,8.9992,9.0068,92000.0
2007-11-15 13:10:00,11.9,11.92,11.9,11.92,171400.0,9.0068,9.0219,9.0068,9.0219,171400.0
2007-11-15 13:15:00,11.92,11.92,11.88,11.88,134600.0,9.0219,9.0219,8.9917,8.9917,134600.0
2007-11-15 13:20:00,11.89,11.92,11.88,11.9,335400.0,8.9992,9.0219,8.9917,9.0068,335400.0
2007-11-15 13:25:00,11.9,11.92,11.89,11.9,130400.0,9.0068,9.0219,8.9992,9.0068,130400.0
2007-11-15 13:30:00,11.9,11.95,11.9,11.93,173000.0,9.0068,9.0446,9.0068,9.0295,173000.0
2007-11-15 13:35:00,11.92,11.92,11.89,11.9,224400.0,9.0219,9.0219,8.9992,9.0068,224400.0
2007-11-15 13:40:00,11.9,11.92,11.9,11.92,177800.0,9.0068,9.0219,9.0068,9.0219,177800.0
2007-11-15 13:45:00,11.92,11.95,11.91,11.93,375200.0,9.0219,9.0446,9.0144,9.0295,375200.0
2007-11-15 13:50:00,11.93,11.94,11.91,11.92,321800.0,9.0295,9.0371,9.0144,9.0219,321800.0
2007-11-15 13:55:00,11.92,11.93,11.9,11.9,257600.0,9.0219,9.0295,9.0068,9.0068,257600.0
2007-11-15 14:00:00,11.9,11.9,11.87,11.9,507400.0,9.0068,9.0068,8.9841,9.0068,507400.0
2007-11-15 14:05:00,11.9,11.92,11.87,11.87,636000.0,9.0068,9.0219,8.9841,8.9841,636000.0
2007-11-15 14:10:00,11.87,11.87,11.85,11.85,372600.0,8.9841,8.9841,8.969,8.969,372600.0
2007-11-15 14:15:00,11.85,11.92,11.83,11.91,445200.0,8.969,9.0219,8.9538,9.0144,445200.0
2007-11-15 14:20:00,11.91,11.94,11.91,11.92,255000.0,9.0144,9.0371,9.0144,9.0219,255000.0
2007-11-15 14:25:00,11.92,11.95,11.88,11.9,270800.0,9.0219,9.0446,8.9917,9.0068,270800.0
2007-11-15 14:30:00,11.9,11.94,11.9,11.93,223600.0,9.0068,9.0371,9.0068,9.0295,223600.0
2007-11-15 14:35:00,11.93,11.95,11.92,11.92,154200.0,9.0295,9.0446,9.0219,9.0219,154200.0
2007-11-15 14:40:00,11.92,11.93,11.88,11.9,387800.0,9.0219,9.0295,8.9917,9.0068,387800.0
2007-11-15 14:45:00,11.9,11.93,11.89,11.92,185200.0,9.0068,9.0295,8.9992,9.0219,185200.0
2007-11-15 14:50:00,11.92,11.94,11.89,11.89,409800.0,9.0219,9.0371,8.9992,8.9992,409800.0
2007-11-15 14:55:00,11.89,11.9,11.88,11.89,393000.0,8.9992,9.0068,8.9917,8.9992,393000.0
2007-11-15 15:00:00,11.89,11.93,11.88,11.9,481800.0,8.9992,9.0295,8.9917,9.0068,481800.0
2007-11-15 15:05:00,11.89,11.92,11.86,11.9,509600.0,8.9992,9.0219,8.9765,9.0068,509600.0
2007-11-15 15:10:00,11.9,11.92,11.88,11.88,726800.0,9.0068,9.0219,8.9917,8.9917,726800.0
2007-11-15 15:15:00,11.88,11.92,11.87,11.92,680600.0,8.9917,9.0219,8.9841,9.0219,680600.0
2007-11-15 15:20:00,11.91,11.94,11.9,11.92,391400.0,9.0144,9.0371,9.0068,9.0219,391400.0
2007-11-15 15:25:00,11.92,11.94,11.89,11.9,592600.0,9.0219,9.0371,8.9992,9.0068,592600.0
2007-11-15 15:30:00,11.9,11.93,11.88,11.92,1363400.0,9.0068,9.0295,8.9917,9.0219,1363400.0
2007-11-15 15:35:00,11.92,11.94,11.9,11.9,991400.0,9.0219,9.0371,9.0068,9.0068,991400.0
2007-11-15 15:40:00,11.9,11.98,11.9,11.97,949200.0,9.0068,9.0673,9.0068,9.0598,949200.0
2007-11-15 15:45:00,11.96,12.06,11.96,12.03,2250800.0,9.0522,9.1279,9.0522,9.1052,2250800.0
2007-11-15 15:50:00,12.03,12.08,11.95,12.06,1972600.0,9.1052,9.143,9.0446,9.1279,1972600.0
2007-11-15 15:55:00,12.06,12.2,11.98,12.08,3445800.0,9.1279,9.2339,9.0673,9.143,3445800.0
2007-11-16 09:30:00,10.93,11.1,10.88,11.0,6406400.0,8.2726,8.4013,8.2348,8.3256,6406400.0
2007-11-16 09:35:00,11.0,11.08,10.99,11.06,2137600.0,8.3256,8.3862,8.318,8.371,2137600.0
2007-11-16 09:40:00,11.06,11.18,11.03,11.09,3387600.0,8.371,8.4619,8.3483,8.3937,3387600.0
2007-11-16 09:45:00,11.09,11.12,11.07,11.09,2719800.0,8.3937,8.4164,8.3786,8.3937,2719800.0
2007-11-16 09:50:00,11.09,11.15,11.08,11.09,2939600.0,8.3937,8.4391,8.3862,8.3937,2939600.0
2007-11-16 09:55:00,11.09,11.12,11.05,11.11,2225000.0,8.3937,8.4164,8.3635,8.4089,2225000.0
2007-11-16 10:00:00,11.11,11.24,11.09,11.18,3574400.0,8.4089,8.5073,8.3937,8.4619,3574400.0
2007-11-16 10:05:00,11.18,11.18,11.09,11.09,2544600.0,8.4619,8.4619,8.3937,8.3937,2544600.0
2007-11-16 10:10:00,11.1,11.18,11.08,11.18,1992000.0,8.4013,8.4619,8.3862,8.4619,1992000.0
2007-11-16 10:15:00,11.18,11.21,11.15,11.15,2225200.0,8.4619,8.4846,8.4391,8.4391,2225200.0
2007-11-16 10:20:00,11.15,11.22,11.13,11.22,1408200.0,8.4391,8.4921,8.424,8.4921,1408200.0
2007-11-16 10:25:00,11.22,11.25,11.17,11.2,1820400.0,8.4921,8.5148,8.4543,8.477,1820400.0
2007-11-16 10:30:00,11.2,11.33,11.15,11.24,2502400.0,8.477,8.5754,8.4391,8.5073,2502400.0
2007-11-16 10:35:00,11.25,11.29,11.21,11.22,1974200.0,8.5148,8.5451,8.4846,8.4921,1974200.0
2007-11-16 10:40:00,11.22,11.31,11.22,11.27,1607200.0,8.4921,8.5602,8.4921,8.53,1607200.0
2007-11-16 10:45:00,11.27,11.27,11.22,11.25,1194200.0,8.53,8.53,8.4921,8.5148,1194200.0
2007-11-16 10:50:00,11.24,11.26,11.18,11.2,1591200.0,8.5073,8.5224,8.4619,8.477,1591200.0
2007-11-16 10:55:00,11.19,11.2,11.14,11.2,1210000.0,8.4694,8.477,8.4316,8.477,1210000.0
2007-11-16 11:00:00,11.2,11.25,11.2,11.22,978200.0,8.477,8.5148,8.477,8.4921,978200.0
2007-11-16 11:05:00,11.22,11.22,11.18,11.22,1260200.0,8.4921,8.4921,8.4619,8.4921,1260200.0
2007-11-16 11:10:00,11.22,11.22,11.18,11.18,786600.0,8.4921,8.4921,8.4619,8.4619,786600.0
2007-11-16 11:15:00,11.19,11.19,11.12,11.13,1154600.0,8.4694,8.4694,8.4164,8.424,1154600.0
2007-11-16 11:20:00,11.12,11.15,11.08,11.1,1546400.0,8.4164,8.4391,8.3862,8.4013,1546400.0
2007-11-16 11:25:00,11.1,11.13,11.08,11.11,1530200.0,8.4013,8.424,8.3862,8.4089,1530200.0
2007-11-16 11:30:00,11.1,11.13,11.08,11.09,1109200.0,8.4013,8.424,8.3862,8.3937,1109200.0
2007-11-16 11:35:00,11.09,11.13,11.08,11.08,1005000.0,8.3937,8.424,8.3862,8.3862,1005000.0
2007-11-16 11:40:00,11.09,11.13,11.08,11.1,1868000.0,8.3937,8.424,8.3862,8.4013,1868000.0
2007-11-16 11:45:00,11.09,11.1,11.03,11.08,1472600.0,8.3937,8.4013,8.3483,8.3862,1472600.0
2007-11-16 11:50:00,11.09,11.11,11.03,11.09,1369200.0,8.3937,8.4089,8.3483,8.3937,1369200.0
2007-11-16 11:55:00,11.09,11.09,11.05,11.06,967000.0,8.3937,8.3937,8.3635,8.371,967000.0
2007-11-16 12:00:00,11.06,11.11,11.05,11.09,860600.0,8.371,8.4089,8.3635,8.3937,860600.0
2007-11-16 12:05:00,11.09,11.09,11.06,11.07,624200.0,8.3937,8.3937,8.371,8.3786,624200.0
2007-11-16 12:10:00,11.07,11.13,11.06,11.13,1042000.0,8.3786,8.424,8.371,8.424,1042000.0
2007-11-16 12:15:00,11.13,11.2,11.12,11.15,1291000.0,8.424,8.477,8.4164,8.4391,1291000.0
2007-11-16 12:20:00,11.15,11.17,11.11,11.11,825800.0,8.4391,8.4543,8.4089,8.4089,825800.0
2007-11-16 12:25:00,11.11,11.12,11.1,11.12,695600.0,8.4089,8.4164,8.4013,8.4164,695600.0
2007-11-16 12:30:00,11.11,11.2,11.11,11.2,864000.0,8.4089,8.477,8.4089,8.477,864000.0
2007-11-16 12:35:00,11.2,11.24,11.15,11.16,1509800.0,8.477,8.5073,8.4391,8.4467,1509800.0
2007-11-16 12:40:00,11.15,11.18,11.14,11.17,452800.0,8.4391,8.4619,8.4316,8.4543,452800.0
2007-11-16 12:45:00,11.17,11.21,11.14,11.21,795000.0,8.4543,8.4846,8.4316,8.4846,795000.0
2007-11-16 12:50:00,11.21,11.28,11.21,11.26,956800.0,8.4846,8.5375,8.4846,8.5224,956800.0
2007-11-16 12:55:00,11.26,11.27,11.22,11.26,722000.0,8.5224,8.53,8.4921,8.5224,722000.0
2007-11-16 13:00:00,11.26,11.26,11.21,11.22,341200.0,8.5224,8.5224,8.4846,8.4921,341200.0
2007-11-16 13:05:00,11.22,11.24,11.19,11.21,349000.0,8.4921,8.5073,8.4694,8.4846,349000.0
2007-11-16 13:10:00,11.22,11.22,11.19,11.19,512400.0,8.4921,8.4921,8.4694,8.4694,512400.0
2007-11-16 13:15:00,11.19,11.21,11.19,11.19,222600.0,8.4694,8.4846,8.4694,8.4694,222600.0
2007-11-16 13:20:00,11.19,11.21,11.18,11.18,369200.0,8.4694,8.4846,8.4619,8.4619,369200.0
2007-11-16 13:25:00,11.19,11.2,11.15,11.18,7359400.0,8.4694,8.477,8.4391,8.4619,7359400.0
2007-11-16 13:30:00,11.18,11.18,11.15,11.18,763600.0,8.4619,8.4619,8.4391,8.4619,763600.0
2007-11-16 13:35:00,11.17,11.24,11.16,11.23,1058000.0,8.4543,8.5073,8.4467,8.4997,1058000.0
2007-11-16 13:40:00,11.23,11.25,11.22,11.24,974600.0,8.4997,8.5148,8.4921,8.5073,974600.0
2007-11-16 13:45:00,11.24,11.31,11.24,11.3,776200.0,8.5073,8.5602,8.5073,8.5527,776200.0
2007-11-16 13:50:00,11.3,11.3,11.25,11.28,745800.0,8.5527,8.5527,8.5148,8.5375,745800.0
2007-11-16 13:55:00,11.28,11.31,11.25,11.3,457400.0,8.5375,8.5602,8.5148,8.5527,457400.0
2007-11-16 14:00:00,11.31,11.31,11.26,11.27,476200.0,8.5602,8.5602,8.5224,8.53,476200.0
2007-11-16 14:05:00,11.28,11.28,11.24,11.26,922800.0,8.5375,8.5375,8.5073,8.5224,922800.0
2007-11-16 14:10:00,11.26,11.28,11.22,11.25,2173600.0,8.5224,8.5375,8.4921,8.5148,2173600.0
2007-11-16 14:15:00,11.24,11.3,11.24,11.3,1210000.0,8.5073,8.5527,8.5073,8.5527,1210000.0
2007-11-16 14:20:00,11.29,11.3,11.24,11.24,882400.0,8.5451,8.5527,8.5073,8.5073,882400.0
2007-11-16 14:25:00,11.24,11.3,11.24,11.3,794200.0,8.5073,8.5527,8.5073,8.5527,794200.0
2007-11-16 14:30:00,11.3,11.3,11.28,11.3,791800.0,8.5527,8.5527,8.5375,8.5527,791800.0
2007-11-16 14:35:00,11.3,11.33,11.27,11.28,1336800.0,8.5527,8.5754,8.53,8.5375,1336800.0
2007-11-16 14:40:00,11.28,11.35,11.26,11.34,1191400.0,8.5375,8.5905,8.5224,8.583,1191400.0
2007-11-16 14:45:00,11.34,11.38,11.3,11.37,1242400.0,8.583,8.6132,8.5527,8.6057,1242400.0
2007-11-16 14:50:00,11.37,11.45,11.36,11.43,1289200.0,8.6057,8.6662,8.5981,8.6511,1289200.0
2007-11-16 14:55:00,11.43,11.43,11.37,11.41,763600.0,8.6511,8.6511,8.6057,8.6359,763600.0
2007-11-16 15:00:00,11.42,11.52,11.41,11.51,1670600.0,8.6435,8.7192,8.6359,8.7116,1670600.0
2007-11-16 15:05:00,11.52,11.55,11.35,11.54,2468400.0,8.7192,8.7419,8.5905,8.7343,2468400.0
2007-11-16 15:10:00,11.54,11.57,11.49,11.54,1553800.0,8.7343,8.757,8.6965,8.7343,1553800.0
2007-11-16 15:15:00,11.54,11.54,11.48,11.51,919400.0,8.7343,8.7343,8.6889,8.7116,919400.0
2007-11-16 15:20:00,11.51,11.52,11.46,11.48,1412800.0,8.7116,8.7192,8.6738,8.6889,1412800.0
2007-11-16 15:25:00,11.49,11.56,11.48,11.56,1400800.0,8.6965,8.7495,8.6889,8.7495,1400800.0
2007-11-16 15:30:00,11.55,11.66,11.55,11.62,1818600.0,8.7419,8.8251,8.7419,8.7949,1818600.0
2007-11-16 15:35:00,11.62,11.67,11.61,11.63,2333400.0,8.7949,8.8327,8.7873,8.8024,2333400.0
2007-11-16 15:40:00,11.63,11.69,11.62,11.69,1566000.0,8.8024,8.8479,8.7949,8.8479,1566000.0
2007-11-16 15:45:00,11.69,11.75,11.65,11.74,3048600.0,8.8479,8.8933,8.8176,8.8857,3048600.0
2007-11-16 15:50:00,11.74,11.74,11.68,11.7,2210600.0,8.8857,8.8857,8.8403,8.8554,2210600.0
2007-11-16 15:55:00,11.7,11.7,11.57,11.59,3780600.0,8.8554,8.8554,8.757,8.7722,3780600.0
2007-11-19 09:30:00,11.4,11.46,11.37,11.37,2000000.0,8.6284,8.6738,8.6057,8.6057,2000000.0
2007-11-19 09:35:00,11.38,11.43,11.36,11.4,1365000.0,8.6132,8.6511,8.5981,8.6284,1365000.0
2007-11-19 09:40:00,11.4,11.44,11.38,11.43,1222000.0,8.6284,8.6586,8.6132,8.6511,1222000.0
2007-11-19 09:45:00,11.43,11.47,11.41,11.44,875600.0,8.6511,8.6813,8.6359,8.6586,875600.0
2007-11-19 09:50:00,11.45,11.47,11.41,11.45,1562400.0,8.6662,8.6813,8.6359,8.6662,1562400.0
2007-11-19 09:55:00,11.45,11.47,11.41,11.42,667800.0,8.6662,8.6813,8.6359,8.6435,667800.0
2007-11-19 10:00:00,11.42,11.44,11.41,11.44,747400.0,8.6435,8.6586,8.6359,8.6586,747400.0
2007-11-19 10:05:00,11.43,11.45,11.4,11.44,852200.0,8.6511,8.6662,8.6284,8.6586,852200.0
2007-11-19 10:10:00,11.44,11.48,11.44,11.47,666600.0,8.6586,8.6889,8.6586,8.6813,666600.0
2007-11-19 10:15:00,11.47,11.48,11.46,11.47,535400.0,8.6813,8.6889,8.6738,8.6813,535400.0
2007-11-19 10:20:00,11.47,11.51,11.45,11.46,1044400.0,8.6813,8.7116,8.6662,8.6738,1044400.0
2007-11-19 10:25:00,11.46,11.47,11.44,11.45,380600.0,8.6738,8.6813,8.6586,8.6662,380600.0
2007-11-19 10:30:00,11.45,11.46,11.43,11.44,1153800.0,8.6662,8.6738,8.6511,8.6586,1153800.0
2007-11-19 10:35:00,11.44,11.47,11.43,11.45,531400.0,8.6586,8.6813,8.6511,8.6662,531400.0
2007-11-19 10:40:00,11.45,11.47,11.45,11.45,622200.0,8.6662,8.6813,8.6662,8.6662,622200.0
2007-11-19 10:45:00,11.45,11.47,11.45,11.47,351000.0,8.6662,8.6813,8.6662,8.6813,351000.0
2007-11-19 10:50:00,11.46,11.49,11.46,11.49,564600.0,8.6738,8.6965,8.6738,8.6965,564600.0
2007-11-19 10:55:00,11.49,11.49,11.43,11.43,544600.0,8.6965,8.6965,8.6511,8.6511,544600.0
2007-11-19 11:00:00,11.43,11.45,11.43,11.45,340200.0,8.6511,8.6662,8.6511,8.6662,340200.0
2007-11-19 11:05:00,11.45,11.46,11.44,11.45,515200.0,8.6662,8.6738,8.6586,8.6662,515200.0
2007-11-19 11:10:00,11.45,11.47,11.42,11.43,723600.0,8.6662,8.6813,8.6435,8.6511,723600.0
2007-11-19 11:15:00,11.43,11.43,11.4,11.42,1506600.0,8.6511,8.6511,8.6284,8.6435,1506600.0
2007-11-19 11:20:00,11.42,11.45,11.42,11.43,330600.0,8.6435,8.6662,8.6435,8.6511,330600.0
2007-11-19 11:25:00,11.43,11.44,11.42,11.42,501600.0,8.6511,8.6586,8.6435,8.6435,501600.0
2007-11-19 11:30:00,11.43,11.45,11.42,11.44,255200.0,8.6511,8.6662,8.6435,8.6586,255200.0
2007-11-19 11:35:00,11.44,11.45,11.41,11.44,790800.0,8.6586,8.6662,8.6359,8.6586,790800.0
2007-11-19 11:40:00,11.44,11.45,11.41,11.41,553400.0,8.6586,8.6662,8.6359,8.6359,553400.0
2007-11-19 11:45:00,11.42,11.42,11.4,11.41,194400.0,8.6435,8.6435,8.6284,8.6359,194400.0
2007-11-19 11:50:00,11.41,11.41,11.4,11.4,393600.0,8.6359,8.6359,8.6284,8.6284,393600.0
2007-11-19 11:55:00,11.4,11.4,11.38,11.4,447600.0,8.6284,8.6284,8.6132,8.6284,447600.0
2007-11-19 12:00:00,11.4,11.4,11.4,11.4,558400.0,8.6284,8.6284,8.6284,8.6284,558400.0
2007-11-19 12:05:00,11.4,11.4,11.38,11.38,421200.0,8.6284,8.6284,8.6132,8.6132,421200.0
2007-11-19 12:10:00,11.38,11.4,11.37,11.38,1066000.0,8.6132,8.6284,8.6057,8.6132,1066000.0
2007-11-19 12:15:00,11.38,11.4,11.35,11.37,1048200.0,8.6132,8.6284,8.5905,8.6057,1048200.0
2007-11-19 12:20:00,11.37,11.4,11.37,11.39,405600.0,8.6057,8.6284,8.6057,8.6208,405600.0
2007-11-19 12:25:00,11.39,11.4,11.38,11.38,385200.0,8.6208,8.6284,8.6132,8.6132,385200.0
2007-11-19 12:30:00,11.38,11.38,11.37,11.38,302400.0,8.6132,8.6132,8.6057,8.6132,302400.0
2007-11-19 12:35:00,11.38,11.4,11.37,11.39,340000.0,8.6132,8.6284,8.6057,8.6208,340000.0
2007-11-19 12:40:00,11.39,11.4,11.38,11.38,307400.0,8.6208,8.6284,8.6132,8.6132,307400.0
2007-11-19 12:45:00,11.38,11.38,11.36,11.37,436400.0,8.6132,8.6132,8.5981,8.6057,436400.0
2007-11-19 12:50:00,11.37,11.37,11.35,11.35,1017200.0,8.6057,8.6057,8.5905,8.5905,1017200.0
2007-11-19 12:55:00,11.35,11.35,11.32,11.34,964400.0,8.5905,8.5905,8.5678,8.583,964400.0
2007-11-19 13:00:00,11.34,11.35,11.32,11.33,1004000.0,8.583,8.5905,8.5678,8.5754,1004000.0
2007-11-19 13:05:00,11.33,11.33,11.29,11.3,991400.0,8.5754,8.5754,8.5451,8.5527,991400.0
2007-11-19 13:10:00,11.3,11.3,11.27,11.29,1089000.0,8.5527,8.5527,8.53,8.5451,1089000.0
2007-11-19 13:15:00,11.29,11.29,11.24,11.26,1531600.0,8.5451,8.5451,8.5073,8.5224,1531600.0
2007-11-19 13:20:00,11.25,11.28,11.24,11.26,624000.0,8.5148,8.5375,8.5073,8.5224,624000.0
2007-11-19 13:25:00,11.26,11.28,11.25,11.25,1376800.0,8.5224,8.5375,8.5148,8.5148,1376800.0
2007-11-19 13:30:00,11.26,11.26,11.24,11.25,911600.0,8.5224,8.5224,8.5073,8.5148,911600.0
2007-11-19 13:35:00,11.25,11.26,11.24,11.26,738000.0,8.5148,8.5224,8.5073,8.5224,738000.0
2007-11-19 13:40:00,11.25,11.28,11.24,11.24,780600.0,8.5148,8.5375,8.5073,8.5073,780600.0
2007-11-19 13:45:00,11.24,11.25,11.22,11.23,641000.0,8.5073,8.5148,8.4921,8.4997,641000.0
2007-11-19 13:50:00,11.22,11.25,11.22,11.24,382600.0,8.4921,8.5148,8.4921,8.5073,382600.0
2007-11-19 13:55:00,11.24,11.27,11.23,11.24,719000.0,8.5073,8.53,8.4997,8.5073,719000.0
2007-11-19 14:00:00,11.24,11.25,11.23,11.24,477000.0,8.5073,8.5148,8.4997,8.5073,477000.0
2007-11-19 14:05:00,11.24,11.24,11.21,11.24,890400.0,8.5073,8.5073,8.4846,8.5073,890400.0
2007-11-19 14:10:00,11.24,11.26,11.22,11.24,424800.0,8.5073,8.5224,8.4921,8.5073,424800.0
2007-11-19 14:15:00,11.24,11.28,11.21,11.28,882600.0,8.5073,8.5375,8.4846,8.5375,882600.0
2007-11-19 14:20:00,11.28,11.31,11.27,11.3,814600.0,8.5375,8.5602,8.53,8.5527,814600.0
2007-11-19 14:25:00,11.31,11.32,11.3,11.32,494000.0,8.5602,8.5678,8.5527,8.5678,494000.0
2007-11-19 14:30:00,11.32,11.33,11.3,11.31,1135800.0,8.5678,8.5754,8.5527,8.5602,1135800.0
2007-11-19 14:35:00,11.32,11.35,11.3,11.34,399000.0,8.5678,8.5905,8.5527,8.583,399000.0
2007-11-19 14:40:00,11.34,11.37,11.33,11.34,717600.0,8.583,8.6057,8.5754,8.583,717600.0
2007-11-19 14:45:00,11.35,11.35,11.33,11.34,573600.0,8.5905,8.5905,8.5754,8.583,573600.0
2007-11-19 14:50:00,11.34,11.35,11.31,11.32,989400.0,8.583,8.5905,8.5602,8.5678,989400.0
2007-11-19 14:55:00,11.33,11.33,11.32,11.33,331200.0,8.5754,8.5754,8.5678,8.5754,331200.0
2007-11-19 15:00:00,11.33,11.34,11.31,11.33,774200.0,8.5754,8.583,8.5602,8.5754,774200.0
2007-11-19 15:05:00,11.33,11.33,11.31,11.33,1098000.0,8.5754,8.5754,8.5602,8.5754,1098000.0
2007-11-19 15:10:00,11.33,11.34,11.31,11.31,1033600.0,8.5754,8.583,8.5602,8.5602,1033600.0
2007-11-19 15:15:00,11.31,11.39,11.31,11.38,1202800.0,8.5602,8.6208,8.5602,8.6132,1202800.0
2007-11-19 15:20:00,11.38,11.42,11.36,11.41,1338400.0,8.6132,8.6435,8.5981,8.6359,1338400.0
2007-11-19 15:25:00,11.41,11.46,11.4,11.44,1381800.0,8.6359,8.6738,8.6284,8.6586,1381800.0
2007-11-19 15:30:00,11.45,11.45,11.4,11.4,903600.0,8.6662,8.6662,8.6284,8.6284,903600.0
2007-11-19 15:35:00,11.4,11.43,11.39,11.42,1161000.0,8.6284,8.6511,8.6208,8.6435,1161000.0
2007-11-19 15:40:00,11.42,11.42,11.38,11.4,833400.0,8.6435,8.6435,8.6132,8.6284,833400.0
2007-11-19 15:45:00,11.4,11.45,11.4,11.45,1189200.0,8.6284,8.6662,8.6284,8.6662,1189200.0
2007-11-19 15:50:00,11.45,11.45,11.4,11.43,1487800.0,8.6662,8.6662,8.6284,8.6511,1487800.0
2007-11-19 15:55:00,11.43,11.46,11.4,11.44,1936200.0,8.6511,8.6738,8.6284,8.6586,1936200.0
2007-11-20 09:30:00,11.38,11.48,11.35,11.44,1109000.0,8.6132,8.6889,8.5905,8.6586,1109000.0
2007-11-20 09:35:00,11.44,11.48,11.43,11.47,1427200.0,8.6586,8.6889,8.6511,8.6813,1427200.0
2007-11-20 09:40:00,11.47,11.47,11.43,11.45,821800.0,8.6813,8.6813,8.6511,8.6662,821800.0
2007-11-20 09:45:00,11.45,11.48,11.44,11.47,844800.0,8.6662,8.6889,8.6586,8.6813,844800.0
2007-11-20 09:50:00,11.47,11.47,11.43,11.45,521200.0,8.6813,8.6813,8.6511,8.6662,521200.0
2007-11-20 09:55:00,11.45,11.47,11.44,11.46,614800.0,8.6662,8.6813,8.6586,8.6738,614800.0
2007-11-20 10:00:00,11.46,11.54,11.46,11.53,1311000.0,8.6738,8.7343,8.6738,8.7268,1311000.0
2007-11-20 10:05:00,11.52,11.53,11.49,11.5,1287200.0,8.7192,8.7268,8.6965,8.7041,1287200.0
2007-11-20 10:10:00,11.5,11.51,11.49,11.51,745800.0,8.7041,8.7116,8.6965,8.7116,745800.0
2007-11-20 10:15:00,11.51,11.52,11.47,11.49,456600.0,8.7116,8.7192,8.6813,8.6965,456600.0
2007-11-20 10:20:00,11.49,11.49,11.46,11.47,434000.0,8.6965,8.6965,8.6738,8.6813,434000.0
2007-11-20 10:25:00,11.47,11.49,11.45,11.46,320600.0,8.6813,8.6965,8.6662,8.6738,320600.0
2007-11-20 10:30:00,11.46,11.46,11.43,11.44,481600.0,8.6738,8.6738,8.6511,8.6586,481600.0
2007-11-20 10:35:00,11.44,11.45,11.43,11.43,491800.0,8.6586,8.6662,8.6511,8.6511,491800.0
2007-11-20 10:40:00,11.43,11.44,11.41,11.44,1097200.0,8.6511,8.6586,8.6359,8.6586,1097200.0
2007-11-20 10:45:00,11.44,11.47,11.43,11.44,777400.0,8.6586,8.6813,8.6511,8.6586,777400.0
2007-11-20 10:50:00,11.44,11.46,11.4,11.41,1009600.0,8.6586,8.6738,8.6284,8.6359,1009600.0
2007-11-20 10:55:00,11.42,11.45,11.42,11.45,1128600.0,8.6435,8.6662,8.6435,8.6662,1128600.0
2007-11-20 11:00:00,11.45,11.45,11.41,11.45,1402600.0,8.6662,8.6662,8.6359,8.6662,1402600.0
2007-11-20 11:05:00,11.45,11.48,11.42,11.45,702000.0,8.6662,8.6889,8.6435,8.6662,702000.0
2007-11-20 11:10:00,11.45,11.46,11.45,11.45,278000.0,8.6662,8.6738,8.6662,8.6662,278000.0
2007-11-20 11:15:00,11.46,11.49,11.43,11.43,869400.0,8.6738,8.6965,8.6511,8.6511,869400.0
2007-11-20 11:20:00,11.44,11.44,11.43,11.44,360800.0,8.6586,8.6586,8.6511,8.6586,360800.0
2007-11-20 11:25:00,11.44,11.48,11.44,11.46,957800.0,8.6586,8.6889,8.6586,8.6738,957800.0
2007-11-20 11:30:00,11.46,11.52,11.45,11.52,962400.0,8.6738,8.7192,8.6662,8.7192,962400.0
2007-11-20 11:35:00,11.52,11.56,11.49,11.52,1272200.0,8.7192,8.7495,8.6965,8.7192,1272200.0
2007-11-20 11:40:00,11.52,11.54,11.52,11.52,566000.0,8.7192,8.7343,8.7192,8.7192,566000.0
2007-11-20 11:45:00,11.52,11.52,11.48,11.49,398400.0,8.7192,8.7192,8.6889,8.6965,398400.0
2007-11-20 11:50:00,11.49,11.53,11.47,11.52,515800.0,8.6965,8.7268,8.6813,8.7192,515800.0
2007-11-20 11:55:00,11.52,11.52,11.45,11.49,390400.0,8.7192,8.7192,8.6662,8.6965,390400.0
2007-11-20 12:00:00,11.49,11.51,11.49,11.5,413200.0,8.6965,8.7116,8.6965,8.7041,413200.0
2007-11-20 12:05:00,11.5,11.5,11.45,11.45,507000.0,8.7041,8.7041,8.6662,8.6662,507000.0
2007-11-20 12:10:00,11.45,11.47,11.44,11.44,490200.0,8.6662,8.6813,8.6586,8.6586,490200.0
2007-11-20 12:15:00,11.45,11.45,11.44,11.44,277800.0,8.6662,8.6662,8.6586,8.6586,277800.0
2007-11-20 12:20:00,11.44,11.44,11.43,11.44,327800.0,8.6586,8.6586,8.6511,8.6586,327800.0
2007-11-20 12:25:00,11.44,11.44,11.42,11.42,336600.0,8.6586,8.6586,8.6435,8.6435,336600.0
2007-11-20 12:30:00,11.42,11.42,11.39,11.4,690800.0,8.6435,8.6435,8.6208,8.6284,690800.0
2007-11-20 12:35:00,11.4,11.4,11.38,11.4,430400.0,8.6284,8.6284,8.6132,8.6284,430400.0
2007-11-20 12:40:00,11.4,11.42,11.39,11.39,458200.0,8.6284,8.6435,8.6208,8.6208,458200.0
2007-11-20 12:45:00,11.4,11.4,11.38,11.38,549000.0,8.6284,8.6284,8.6132,8.6132,549000.0
2007-11-20 12:50:00,11.38,11.38,11.37,11.38,521600.0,8.6132,8.6132,8.6057,8.6132,521600.0
2007-11-20 12:55:00,11.38,11.38,11.35,11.37,360200.0,8.6132,8.6132,8.5905,8.6057,360200.0
2007-11-20 13:00:00,11.37,11.38,11.35,11.35,757600.0,8.6057,8.6132,8.5905,8.5905,757600.0
2007-11-20 13:05:00,11.35,11.38,11.31,11.31,597000.0,8.5905,8.6132,8.5602,8.5602,597000.0
2007-11-20 13:10:00,11.31,11.31,11.28,11.3,675600.0,8.5602,8.5602,8.5375,8.5527,675600.0
2007-11-20 13:15:00,11.29,11.32,11.27,11.28,704600.0,8.5451,8.5678,8.53,8.5375,704600.0
2007-11-20 13:20:00,11.28,11.3,11.28,11.28,682200.0,8.5375,8.5527,8.5375,8.5375,682200.0
2007-11-20 13:25:00,11.28,11.28,11.26,11.27,532200.0,8.5375,8.5375,8.5224,8.53,532200.0
2007-11-20 13:30:00,11.26,11.28,11.25,11.27,555000.0,8.5224,8.5375,8.5148,8.53,555000.0
2007-11-20 13:35:00,11.27,11.34,11.25,11.31,945200.0,8.53,8.583,8.5148,8.5602,945200.0
2007-11-20 13:40:00,11.32,11.34,11.29,11.29,985400.0,8.5678,8.583,8.5451,8.5451,985400.0
2007-11-20 13:45:00,11.29,11.3,11.28,11.3,615400.0,8.5451,8.5527,8.5375,8.5527,615400.0
2007-11-20 13:50:00,11.3,11.31,11.29,11.31,487600.0,8.5527,8.5602,8.5451,8.5602,487600.0
2007-11-20 13:55:00,11.31,11.37,11.31,11.34,603800.0,8.5602,8.6057,8.5602,8.583,603800.0
2007-11-20 14:00:00,11.34,11.4,11.33,11.38,773400.0,8.583,8.6284,8.5754,8.6132,773400.0
2007-11-20 14:05:00,11.38,11.38,11.3,11.31,744800.0,8.6132,8.6132,8.5527,8.5602,744800.0
2007-11-20 14:10:00,11.31,11.32,11.3,11.31,835800.0,8.5602,8.5678,8.5527,8.5602,835800.0
2007-11-20 14:15:00,11.31,11.33,11.3,11.31,668800.0,8.5602,8.5754,8.5527,8.5602,668800.0
2007-11-20 14:20:00,11.31,11.31,11.28,11.28,633400.0,8.5602,8.5602,8.5375,8.5375,633400.0
2007-11-20 14:25:00,11.28,11.29,11.24,11.25,1127600.0,8.5375,8.5451,8.5073,8.5148,1127600.0
2007-11-20 14:30:00,11.25,11.29,11.24,11.27,1062200.0,8.5148,8.5451,8.5073,8.53,1062200.0
2007-11-20 14:35:00,11.27,11.29,11.24,11.26,853600.0,8.53,8.5451,8.5073,8.5224,853600.0
2007-11-20 14:40:00,11.26,11.27,11.23,11.24,636400.0,8.5224,8.53,8.4997,8.5073,636400.0
2007-11-20 14:45:00,11.24,11.24,11.22,11.23,754600.0,8.5073,8.5073,8.4921,8.4997,754600.0
2007-11-20 14:50:00,11.23,11.26,11.22,11.26,776400.0,8.4997,8.5224,8.4921,8.5224,776400.0
2007-11-20 14:55:00,11.26,11.27,11.24,11.26,843800.0,8.5224,8.53,8.5073,8.5224,843800.0
2007-11-20 15:00:00,11.26,11.27,11.24,11.26,457000.0,8.5224,8.53,8.5073,8.5224,457000.0
2007-11-20 15:05:00,11.26,11.27,11.25,11.27,505200.0,8.5224,8.53,8.5148,8.53,505200.0
2007-11-20 15:10:00,11.27,11.31,11.26,11.3,724600.0,8.53,8.5602,8.5224,8.5527,724600.0
2007-11-20 15:15:00,11.3,11.3,11.28,11.28,604800.0,8.5527,8.5527,8.5375,8.5375,604800.0
2007-11-20 15:20:00,11.28,11.31,11.27,11.31,790600.0,8.5375,8.5602,8.53,8.5602,790600.0
2007-11-20 15:25:00,11.31,11.37,11.3,11.36,779200.0,8.5602,8.6057,8.5527,8.5981,779200.0
2007-11-20 15:30:00,11.36,11.44,11.35,11.41,790200.0,8.5981,8.6586,8.5905,8.6359,790200.0
2007-11-20 15:35:00,11.42,11.46,11.41,11.43,643400.0,8.6435,8.6738,8.6359,8.6511,643400.0
2007-11-20 15:40:00,11.43,11.5,11.42,11.47,1333600.0,8.6511,8.7041,8.6435,8.6813,1333600.0
2007-11-20 15:45:00,11.47,11.49,11.47,11.49,948200.0,8.6813,8.6965,8.6813,8.6965,948200.0
2007-11-20 15:50:00,11.49,11.51,11.46,11.46,1029800.0,8.6965,8.7116,8.6738,8.6738,1029800.0
2007-11-20 15:55:00,11.46,11.55,11.46,11.55,3256800.0,8.6738,8.7419,8.6738,8.7419,3256800.0
2007-11-21 09:30:00,11.4,11.4,11.3,11.35,619800.0,8.6284,8.6284,8.5527,8.5905,619800.0
2007-11-21 09:35:00,11.35,11.38,11.34,11.35,724600.0,8.5905,8.6132,8.583,8.5905,724600.0
2007-11-21 09:40:00,11.36,11.41,11.34,11.39,374800.0,8.5981,8.6359,8.583,8.6208,374800.0
2007-11-21 09:45:00,11.38,11.43,11.38,11.41,370800.0,8.6132,8.6511,8.6132,8.6359,370800.0
2007-11-21 09:50:00,11.41,11.44,11.39,11.42,660800.0,8.6359,8.6586,8.6208,8.6435,660800.0
2007-11-21 09:55:00,11.42,11.42,11.38,11.38,405600.0,8.6435,8.6435,8.6132,8.6132,405600.0
2007-11-21 10:00:00,11.38,11.39,11.38,11.38,409600.0,8.6132,8.6208,8.6132,8.6132,409600.0
2007-11-21 10:05:00,11.38,11.4,11.37,11.39,592000.0,8.6132,8.6284,8.6057,8.6208,592000.0
2007-11-21 10:10:00,11.39,11.47,11.37,11.47,526600.0,8.6208,8.6813,8.6057,8.6813,526600.0
2007-11-21 10:15:00,11.47,11.52,11.46,11.47,493400.0,8.6813,8.7192,8.6738,8.6813,493400.0
2007-11-21 10:20:00,11.47,11.48,11.45,11.48,285800.0,8.6813,8.6889,8.6662,8.6889,285800.0
2007-11-21 10:25:00,11.47,11.54,11.47,11.52,305000.0,8.6813,8.7343,8.6813,8.7192,305000.0
2007-11-21 10:30:00,11.53,11.56,11.48,11.49,456000.0,8.7268,8.7495,8.6889,8.6965,456000.0
2007-11-21 10:35:00,11.49,11.5,11.44,11.44,541200.0,8.6965,8.7041,8.6586,8.6586,541200.0
2007-11-21 10:40:00,11.45,11.45,11.44,11.44,257400.0,8.6662,8.6662,8.6586,8.6586,257400.0
2007-11-21 10:45:00,11.44,11.44,11.42,11.43,445600.0,8.6586,8.6586,8.6435,8.6511,445600.0
2007-11-21 10:50:00,11.43,11.44,11.38,11.38,553600.0,8.6511,8.6586,8.6132,8.6132,553600.0
2007-11-21 10:55:00,11.38,11.38,11.3,11.35,1008400.0,8.6132,8.6132,8.5527,8.5905,1008400.0
2007-11-21 11:00:00,11.35,11.35,11.29,11.32,844400.0,8.5905,8.5905,8.5451,8.5678,844400.0
2007-11-21 11:05:00,11.32,11.34,11.31,11.32,651400.0,8.5678,8.583,8.5602,8.5678,651400.0
2007-11-21 11:10:00,11.32,11.34,11.31,11.33,405600.0,8.5678,8.583,8.5602,8.5754,405600.0
2007-11-21 11:15:00,11.33,11.34,11.33,11.33,232200.0,8.5754,8.583,8.5754,8.5754,232200.0
2007-11-21 11:20:00,11.34,11.34,11.33,11.34,203000.0,8.583,8.583,8.5754,8.583,203000.0
2007-11-21 11:25:00,11.34,11.34,11.31,11.31,640400.0,8.583,8.583,8.5602,8.5602,640400.0
2007-11-21 11:30:00,11.31,11.33,11.29,11.31,414600.0,8.5602,8.5754,8.5451,8.5602,414600.0
2007-11-21 11:35:00,11.31,11.34,11.31,11.34,459000.0,8.5602,8.583,8.5602,8.583,459000.0
2007-11-21 11:40:00,11.34,11.36,11.33,11.35,639000.0,8.583,8.5981,8.5754,8.5905,639000.0
2007-11-21 11:45:00,11.35,11.36,11.33,11.34,365600.0,8.5905,8.5981,8.5754,8.583,365600.0
2007-11-21 11:50:00,11.34,11.34,11.32,11.33,251800.0,8.583,8.583,8.5678,8.5754,251800.0
2007-11-21 11:55:00,11.33,11.33,11.31,11.31,214000.0,8.5754,8.5754,8.5602,8.5602,214000.0
2007-11-21 12:00:00,11.31,11.34,11.3,11.33,330200.0,8.5602,8.583,8.5527,8.5754,330200.0
2007-11-21 12:05:00,11.33,11.34,11.3,11.3,389400.0,8.5754,8.583,8.5527,8.5527,389400.0
2007-11-21 12:10:00,11.3,11.34,11.3,11.33,199600.0,8.5527,8.583,8.5527,8.5754,199600.0
2007-11-21 12:15:00,11.33,11.34,11.31,11.32,154600.0,8.5754,8.583,8.5602,8.5678,154600.0
2007-11-21 12:20:00,11.33,11.33,11.31,11.32,134000.0,8.5754,8.5754,8.5602,8.5678,134000.0
2007-11-21 12:25:00,11.32,11.32,11.31,11.32,288800.0,8.5678,8.5678,8.5602,8.5678,288800.0
2007-11-21 12:30:00,11.32,11.33,11.31,11.31,180600.0,8.5678,8.5754,8.5602,8.5602,180600.0
2007-11-21 12:35:00,11.31,11.34,11.29,11.34,765600.0,8.5602,8.583,8.5451,8.583,765600.0
2007-11-21 12:40:00,11.33,11.35,11.33,11.35,414600.0,8.5754,8.5905,8.5754,8.5905,414600.0
2007-11-21 12:45:00,11.35,11.35,11.33,11.35,256600.0,8.5905,8.5905,8.5754,8.5905,256600.0
2007-11-21 12:50:00,11.35,11.36,11.34,11.36,186600.0,8.5905,8.5981,8.583,8.5981,186600.0
2007-11-21 12:55:00,11.36,11.39,11.36,11.38,364200.0,8.5981,8.6208,8.5981,8.6132,364200.0
2007-11-21 13:00:00,11.37,11.38,11.37,11.37,497600.0,8.6057,8.6132,8.6057,8.6057,497600.0
2007-11-21 13:05:00,11.37,11.38,11.35,11.35,320600.0,8.6057,8.6132,8.5905,8.5905,320600.0
2007-11-21 13:10:00,11.35,11.35,11.35,11.35,151400.0,8.5905,8.5905,8.5905,8.5905,151400.0
2007-11-21 13:15:00,11.35,11.35,11.33,11.34,263000.0,8.5905,8.5905,8.5754,8.583,263000.0
2007-11-21 13:20:00,11.34,11.34,11.33,11.34,81400.0,8.583,8.583,8.5754,8.583,81400.0
2007-11-21 13:25:00,11.33,11.34,11.31,11.34,220000.0,8.5754,8.583,8.5602,8.583,220000.0
2007-11-21 13:30:00,11.34,11.34,11.33,11.34,53400.0,8.583,8.583,8.5754,8.583,53400.0
2007-11-21 13:35:00,11.34,11.35,11.33,11.35,138400.0,8.583,8.5905,8.5754,8.5905,138400.0
2007-11-21 13:40:00,11.35,11.35,11.31,11.33,225400.0,8.5905,8.5905,8.5602,8.5754,225400.0
2007-11-21 13:45:00,11.34,11.35,11.33,11.35,149800.0,8.583,8.5905,8.5754,8.5905,149800.0
2007-11-21 13:50:00,11.35,11.35,11.34,11.35,100600.0,8.5905,8.5905,8.583,8.5905,100600.0
2007-11-21 13:55:00,11.35,11.38,11.35,11.37,147400.0,8.5905,8.6132,8.5905,8.6057,147400.0
2007-11-21 14:00:00,11.38,11.38,11.37,11.38,222000.0,8.6132,8.6132,8.6057,8.6132,222000.0
2007-11-21 14:05:00,11.37,11.38,11.37,11.38,316800.0,8.6057,8.6132,8.6057,8.6132,316800.0
2007-11-21 14:10:00,11.37,11.42,11.37,11.42,273200.0,8.6057,8.6435,8.6057,8.6435,273200.0
2007-11-21 14:15:00,11.42,11.42,11.4,11.4,154600.0,8.6435,8.6435,8.6284,8.6284,154600.0
2007-11-21 14:20:00,11.4,11.4,11.38,11.38,183200.0,8.6284,8.6284,8.6132,8.6132,183200.0
2007-11-21 14:25:00,11.38,11.43,11.38,11.39,317400.0,8.6132,8.6511,8.6132,8.6208,317400.0
2007-11-21 14:30:00,11.4,11.43,11.4,11.43,156000.0,8.6284,8.6511,8.6284,8.6511,156000.0
2007-11-21 14:35:00,11.43,11.46,11.42,11.43,445600.0,8.6511,8.6738,8.6435,8.6511,445600.0
2007-11-21 14:40:00,11.43,11.47,11.43,11.46,416600.0,8.6511,8.6813,8.6511,8.6738,416600.0
2007-11-21 14:45:00,11.46,11.47,11.44,11.44,336400.0,8.6738,8.6813,8.6586,8.6586,336400.0
2007-11-21 14:50:00,11.45,11.46,11.44,11.45,338800.0,8.6662,8.6738,8.6586,8.6662,338800.0
2007-11-21 14:55:00,11.45,11.46,11.44,11.45,503000.0,8.6662,8.6738,8.6586,8.6662,503000.0
2007-11-21 15:00:00,11.45,11.5,11.45,11.49,480000.0,8.6662,8.7041,8.6662,8.6965,480000.0
2007-11-21 15:05:00,11.49,11.5,11.47,11.47,214200.0,8.6965,8.7041,8.6813,8.6813,214200.0
2007-11-21 15:10:00,11.47,11.47,11.43,11.44,654600.0,8.6813,8.6813,8.6511,8.6586,654600.0
2007-11-21 15:15:00,11.45,11.45,11.41,11.42,820800.0,8.6662,8.6662,8.6359,8.6435,820800.0
2007-11-21 15:20:00,11.42,11.44,11.41,11.43,701000.0,8.6435,8.6586,8.6359,8.6511,701000.0
2007-11-21 15:25:00,11.42,11.43,11.4,11.42,508800.0,8.6435,8.6511,8.6284,8.6435,508800.0
2007-11-21 15:30:00,11.42,11.46,11.4,11.45,561000.0,8.6435,8.6738,8.6284,8.6662,561000.0
2007-11-21 15:35:00,11.45,11.47,11.44,11.47,541200.0,8.6662,8.6813,8.6586,8.6813,541200.0
2007-11-21 15:40:00,11.47,11.47,11.43,11.44,609200.0,8.6813,8.6813,8.6511,8.6586,609200.0
2007-11-21 15:45:00,11.44,11.47,11.44,11.47,392200.0,8.6586,8.6813,8.6586,8.6813,392200.0
2007-11-21 15:50:00,11.47,11.47,11.43,11.43,470200.0,8.6813,8.6813,8.6511,8.6511,470200.0
2007-11-21 15:55:00,11.43,11.44,11.4,11.42,1433600.0,8.6511,8.6586,8.6284,8.6435,1433600.0
2007-11-23 09:30:00,11.43,11.44,11.35,11.38,336000.0,8.6511,8.6586,8.5905,8.6132,336000.0
2007-11-23 09:35:00,11.37,11.42,11.37,11.4,194400.0,8.6057,8.6435,8.6057,8.6284,194400.0
2007-11-23 09:40:00,11.4,11.4,11.37,11.38,430000.0,8.6284,8.6284,8.6057,8.6132,430000.0
2007-11-23 09:45:00,11.38,11.4,11.34,11.4,294200.0,8.6132,8.6284,8.583,8.6284,294200.0
2007-11-23 09:50:00,11.4,11.4,11.35,11.37,172200.0,8.6284,8.6284,8.5905,8.6057,172200.0
2007-11-23 09:55:00,11.37,11.4,11.35,11.38,209200.0,8.6057,8.6284,8.5905,8.6132,209200.0
2007-11-23 10:00:00,11.38,11.42,11.38,11.4,189800.0,8.6132,8.6435,8.6132,8.6284,189800.0
2007-11-23 10:05:00,11.4,11.43,11.4,11.42,137000.0,8.6284,8.6511,8.6284,8.6435,137000.0
2007-11-23 10:10:00,11.42,11.43,11.4,11.4,313400.0,8.6435,8.6511,8.6284,8.6284,313400.0
2007-11-23 10:15:00,11.4,11.4,11.39,11.39,111200.0,8.6284,8.6284,8.6208,8.6208,111200.0
2007-11-23 10:20:00,11.39,11.4,11.35,11.35,226200.0,8.6208,8.6284,8.5905,8.5905,226200.0
2007-11-23 10:25:00,11.35,11.35,11.33,11.33,135800.0,8.5905,8.5905,8.5754,8.5754,135800.0
2007-11-23 10:30:00,11.33,11.34,11.31,11.31,250200.0,8.5754,8.583,8.5602,8.5602,250200.0
2007-11-23 10:35:00,11.31,11.31,11.31,11.31,159200.0,8.5602,8.5602,8.5602,8.5602,159200.0
2007-11-23 10:40:00,11.31,11.32,11.31,11.31,148600.0,8.5602,8.5678,8.5602,8.5602,148600.0
2007-11-23 10:45:00,11.32,11.33,11.31,11.33,79600.0,8.5678,8.5754,8.5602,8.5754,79600.0
2007-11-23 10:50:00,11.33,11.33,11.32,11.33,79600.0,8.5754,8.5754,8.5678,8.5754,79600.0
2007-11-23 10:55:00,11.33,11.34,11.32,11.34,134800.0,8.5754,8.583,8.5678,8.583,134800.0
2007-11-23 11:00:00,11.34,11.35,11.34,11.34,200400.0,8.583,8.5905,8.583,8.583,200400.0
2007-11-23 11:05:00,11.35,11.35,11.33,11.33,255600.0,8.5905,8.5905,8.5754,8.5754,255600.0
2007-11-23 11:10:00,11.33,11.34,11.33,11.33,134200.0,8.5754,8.583,8.5754,8.5754,134200.0
2007-11-23 11:15:00,11.34,11.34,11.33,11.34,212400.0,8.583,8.583,8.5754,8.583,212400.0
2007-11-23 11:20:00,11.34,11.34,11.33,11.34,169600.0,8.583,8.583,8.5754,8.583,169600.0
2007-11-23 11:25:00,11.34,11.35,11.34,11.35,112800.0,8.583,8.5905,8.583,8.5905,112800.0
2007-11-23 11:30:00,11.35,11.36,11.35,11.35,351000.0,8.5905,8.5981,8.5905,8.5905,351000.0
2007-11-23 11:35:00,11.35,11.35,11.35,11.35,154200.0,8.5905,8.5905,8.5905,8.5905,154200.0
2007-11-23 11:40:00,11.35,11.38,11.35,11.38,506400.0,8.5905,8.6132,8.5905,8.6132,506400.0
2007-11-23 11:45:00,11.38,11.38,11.37,11.37,169200.0,8.6132,8.6132,8.6057,8.6057,169200.0
2007-11-23 11:50:00,11.37,11.39,11.37,11.38,55600.0,8.6057,8.6208,8.6057,8.6132,55600.0
2007-11-23 11:55:00,11.39,11.41,11.38,11.4,117000.0,8.6208,8.6359,8.6132,8.6284,117000.0
2007-11-23 12:00:00,11.41,11.44,11.4,11.42,599000.0,8.6359,8.6586,8.6284,8.6435,599000.0
2007-11-23 12:05:00,11.42,11.43,11.4,11.42,244800.0,8.6435,8.6511,8.6284,8.6435,244800.0
2007-11-23 12:10:00,11.43,11.45,11.42,11.45,108200.0,8.6511,8.6662,8.6435,8.6662,108200.0
2007-11-23 12:15:00,11.45,11.47,11.45,11.47,149600.0,8.6662,8.6813,8.6662,8.6813,149600.0
2007-11-23 12:20:00,11.47,11.49,11.47,11.48,93200.0,8.6813,8.6965,8.6813,8.6889,93200.0
2007-11-23 12:25:00,11.49,11.5,11.48,11.49,283600.0,8.6965,8.7041,8.6889,8.6965,283600.0
2007-11-23 12:30:00,11.48,11.5,11.48,11.49,144400.0,8.6889,8.7041,8.6889,8.6965,144400.0
2007-11-23 12:35:00,11.49,11.5,11.47,11.47,233400.0,8.6965,8.7041,8.6813,8.6813,233400.0
2007-11-23 12:40:00,11.47,11.49,11.47,11.47,215200.0,8.6813,8.6965,8.6813,8.6813,215200.0
2007-11-23 12:45:00,11.47,11.49,11.47,11.49,205800.0,8.6813,8.6965,8.6813,8.6965,205800.0
2007-11-23 12:50:00,11.49,11.5,11.48,11.49,699400.0,8.6965,8.7041,8.6889,8.6965,699400.0
2007-11-23 12:55:00,11.49,11.55,11.49,11.53,813000.0,8.6965,8.7419,8.6965,8.7268,813000.0
2007-11-26 09:30:00,11.46,11.49,11.41,11.42,392200.0,8.6738,8.6965,8.6359,8.6435,392200.0
2007-11-26 09:35:00,11.41,11.42,11.38,11.4,226600.0,8.6359,8.6435,8.6132,8.6284,226600.0
2007-11-26 09:40:00,11.4,11.4,11.35,11.37,205600.0,8.6284,8.6284,8.5905,8.6057,205600.0
2007-11-26 09:45:00,11.37,11.38,11.35,11.36,247800.0,8.6057,8.6132,8.5905,8.5981,247800.0
2007-11-26 09:50:00,11.36,11.45,11.36,11.4,333600.0,8.5981,8.6662,8.5981,8.6284,333600.0
2007-11-26 09:55:00,11.4,11.41,11.39,11.4,244200.0,8.6284,8.6359,8.6208,8.6284,244200.0
2007-11-26 10:00:00,11.41,11.42,11.31,11.32,628400.0,8.6359,8.6435,8.5602,8.5678,628400.0
2007-11-26 10:05:00,11.32,11.35,11.3,11.3,386600.0,8.5678,8.5905,8.5527,8.5527,386600.0
2007-11-26 10:10:00,11.31,11.31,11.26,11.26,660400.0,8.5602,8.5602,8.5224,8.5224,660400.0
2007-11-26 10:15:00,11.26,11.28,11.26,11.26,330000.0,8.5224,8.5375,8.5224,8.5224,330000.0
2007-11-26 10:20:00,11.26,11.31,11.26,11.3,370600.0,8.5224,8.5602,8.5224,8.5527,370600.0
2007-11-26 10:25:00,11.29,11.3,11.28,11.29,289800.0,8.5451,8.5527,8.5375,8.5451,289800.0
2007-11-26 10:30:00,11.29,11.29,11.28,11.28,273800.0,8.5451,8.5451,8.5375,8.5375,273800.0
2007-11-26 10:35:00,11.28,11.31,11.28,11.3,202800.0,8.5375,8.5602,8.5375,8.5527,202800.0
2007-11-26 10:40:00,11.3,11.3,11.27,11.28,347800.0,8.5527,8.5527,8.53,8.5375,347800.0
2007-11-26 10:45:00,11.28,11.31,11.27,11.31,302800.0,8.5375,8.5602,8.53,8.5602,302800.0
2007-11-26 10:50:00,11.31,11.31,11.3,11.3,350200.0,8.5602,8.5602,8.5527,8.5527,350200.0
2007-11-26 10:55:00,11.3,11.3,11.28,11.28,371600.0,8.5527,8.5527,8.5375,8.5375,371600.0
2007-11-26 11:00:00,11.28,11.32,11.28,11.31,406800.0,8.5375,8.5678,8.5375,8.5602,406800.0
2007-11-26 11:05:00,11.31,11.31,11.29,11.29,336000.0,8.5602,8.5602,8.5451,8.5451,336000.0
2007-11-26 11:10:00,11.29,11.29,11.28,11.28,237600.0,8.5451,8.5451,8.5375,8.5375,237600.0
2007-11-26 11:15:00,11.28,11.28,11.27,11.27,406600.0,8.5375,8.5375,8.53,8.53,406600.0
2007-11-26 11:20:00,11.27,11.27,11.22,11.24,550200.0,8.53,8.53,8.4921,8.5073,550200.0
2007-11-26 11:25:00,11.24,11.27,11.24,11.24,283200.0,8.5073,8.53,8.5073,8.5073,283200.0
2007-11-26 11:30:00,11.24,11.24,11.22,11.22,327200.0,8.5073,8.5073,8.4921,8.4921,327200.0
2007-11-26 11:35:00,11.22,11.22,11.2,11.22,465800.0,8.4921,8.4921,8.477,8.4921,465800.0
2007-11-26 11:40:00,11.22,11.24,11.21,11.22,369800.0,8.4921,8.5073,8.4846,8.4921,369800.0
2007-11-26 11:45:00,11.21,11.22,11.2,11.22,538600.0,8.4846,8.4921,8.477,8.4921,538600.0
2007-11-26 11:50:00,11.21,11.22,11.2,11.22,433800.0,8.4846,8.4921,8.477,8.4921,433800.0
2007-11-26 11:55:00,11.22,11.22,11.19,11.19,314800.0,8.4921,8.4921,8.4694,8.4694,314800.0
2007-11-26 12:00:00,11.2,11.2,11.19,11.19,221000.0,8.477,8.477,8.4694,8.4694,221000.0
2007-11-26 12:05:00,11.2,11.2,11.17,11.19,532200.0,8.477,8.477,8.4543,8.4694,532200.0
2007-11-26 12:10:00,11.19,11.2,11.18,11.18,303400.0,8.4694,8.477,8.4619,8.4619,303400.0
2007-11-26 12:15:00,11.18,11.19,11.17,11.17,332400.0,8.4619,8.4694,8.4543,8.4543,332400.0
2007-11-26 12:20:00,11.17,11.19,11.16,11.19,313000.0,8.4543,8.4694,8.4467,8.4694,313000.0
2007-11-26 12:25:00,11.19,11.22,11.19,11.22,397400.0,8.4694,8.4921,8.4694,8.4921,397400.0
2007-11-26 12:30:00,11.22,11.22,11.21,11.22,141400.0,8.4921,8.4921,8.4846,8.4921,141400.0
2007-11-26 12:35:00,11.22,11.24,11.2,11.2,301200.0,8.4921,8.5073,8.477,8.477,301200.0
2007-11-26 12:40:00,11.2,11.24,11.2,11.24,258800.0,8.477,8.5073,8.477,8.5073,258800.0
2007-11-26 12:45:00,11.24,11.25,11.23,11.24,233800.0,8.5073,8.5148,8.4997,8.5073,233800.0
2007-11-26 12:50:00,11.24,11.24,11.23,11.24,122400.0,8.5073,8.5073,8.4997,8.5073,122400.0
2007-11-26 12:55:00,11.24,11.28,11.24,11.27,240600.0,8.5073,8.5375,8.5073,8.53,240600.0
2007-11-26 13:00:00,11.27,11.28,11.26,11.27,121400.0,8.53,8.5375,8.5224,8.53,121400.0
2007-11-26 13:05:00,11.26,11.28,11.26,11.27,187200.0,8.5224,8.5375,8.5224,8.53,187200.0
2007-11-26 13:10:00,11.27,11.27,11.24,11.25,183400.0,8.53,8.53,8.5073,8.5148,183400.0
2007-11-26 13:15:00,11.25,11.26,11.23,11.24,252000.0,8.5148,8.5224,8.4997,8.5073,252000.0
2007-11-26 13:20:00,11.24,11.25,11.22,11.24,333600.0,8.5073,8.5148,8.4921,8.5073,333600.0
2007-11-26 13:25:00,11.23,11.23,11.22,11.22,217000.0,8.4997,8.4997,8.4921,8.4921,217000.0
2007-11-26 13:30:00,11.22,11.24,11.22,11.22,619000.0,8.4921,8.5073,8.4921,8.4921,619000.0
2007-11-26 13:35:00,11.22,11.25,11.21,11.24,503600.0,8.4921,8.5148,8.4846,8.5073,503600.0
2007-11-26 13:40:00,11.24,11.24,11.22,11.22,205600.0,8.5073,8.5073,8.4921,8.4921,205600.0
2007-11-26 13:45:00,11.22,11.23,11.22,11.22,221800.0,8.4921,8.4997,8.4921,8.4921,221800.0
2007-11-26 13:50:00,11.22,11.22,11.22,11.22,240800.0,8.4921,8.4921,8.4921,8.4921,240800.0
2007-11-26 13:55:00,11.22,11.22,11.2,11.21,292400.0,8.4921,8.4921,8.477,8.4846,292400.0
2007-11-26 14:00:00,11.21,11.22,11.2,11.2,515600.0,8.4846,8.4921,8.477,8.477,515600.0
2007-11-26 14:05:00,11.2,11.21,11.17,11.18,652600.0,8.477,8.4846,8.4543,8.4619,652600.0
2007-11-26 14:10:00,11.18,11.18,11.15,11.17,711200.0,8.4619,8.4619,8.4391,8.4543,711200.0
2007-11-26 14:15:00,11.17,11.17,11.15,11.17,378000.0,8.4543,8.4543,8.4391,8.4543,378000.0
2007-11-26 14:20:00,11.17,11.18,11.16,11.17,331400.0,8.4543,8.4619,8.4467,8.4543,331400.0
2007-11-26 14:25:00,11.18,11.22,11.17,11.22,210800.0,8.4619,8.4921,8.4543,8.4921,210800.0
2007-11-26 14:30:00,11.22,11.25,11.21,11.21,832000.0,8.4921,8.5148,8.4846,8.4846,832000.0
2007-11-26 14:35:00,11.22,11.22,11.19,11.2,357200.0,8.4921,8.4921,8.4694,8.477,357200.0
2007-11-26 14:40:00,11.2,11.21,11.18,11.2,273000.0,8.477,8.4846,8.4619,8.477,273000.0
2007-11-26 14:45:00,11.2,11.2,11.19,11.19,209800.0,8.477,8.477,8.4694,8.4694,209800.0
2007-11-26 14:50:00,11.19,11.21,11.19,11.19,540000.0,8.4694,8.4846,8.4694,8.4694,540000.0
2007-11-26 14:55:00,11.19,11.2,11.18,11.19,423000.0,8.4694,8.477,8.4619,8.4694,423000.0
2007-11-26 15:00:00,11.19,11.19,11.15,11.15,504600.0,8.4694,8.4694,8.4391,8.4391,504600.0
2007-11-26 15:05:00,11.15,11.17,11.13,11.14,1080000.0,8.4391,8.4543,8.424,8.4316,1080000.0
2007-11-26 15:10:00,11.14,11.14,11.12,11.13,798800.0,8.4316,8.4316,8.4164,8.424,798800.0
2007-11-26 15:15:00,11.13,11.13,11.11,11.12,907000.0,8.424,8.424,8.4089,8.4164,907000.0
2007-11-26 15:20:00,11.11,11.12,11.09,11.1,732800.0,8.4089,8.4164,8.3937,8.4013,732800.0
2007-11-26 15:25:00,11.11,11.11,11.08,11.09,456600.0,8.4089,8.4089,8.3862,8.3937,456600.0
2007-11-26 15:30:00,11.09,11.12,11.08,11.11,1031400.0,8.3937,8.4164,8.3862,8.4089,1031400.0
2007-11-26 15:35:00,11.11,11.11,11.08,11.11,758200.0,8.4089,8.4089,8.3862,8.4089,758200.0
2007-11-26 15:40:00,11.11,11.11,11.08,11.1,1113200.0,8.4089,8.4089,8.3862,8.4013,1113200.0
2007-11-26 15:45:00,11.1,11.13,11.1,11.12,1197600.0,8.4013,8.424,8.4013,8.4164,1197600.0
2007-11-26 15:50:00,11.12,11.13,11.11,11.13,1578800.0,8.4164,8.424,8.4089,8.424,1578800.0
2007-11-26 15:55:00,11.12,11.13,11.09,11.11,2143200.0,8.4164,8.424,8.3937,8.4089,2143200.0
2007-11-27 09:30:00,11.18,11.24,11.12,11.23,335800.0,8.4619,8.5073,8.4164,8.4997,335800.0
2007-11-27 09:35:00,11.24,11.26,11.21,11.26,256400.0,8.5073,8.5224,8.4846,8.5224,256400.0
2007-11-27 09:40:00,11.24,11.27,11.22,11.23,245400.0,8.5073,8.53,8.4921,8.4997,245400.0
2007-11-27 09:45:00,11.23,11.24,11.21,11.22,416200.0,8.4997,8.5073,8.4846,8.4921,416200.0
2007-11-27 09:50:00,11.22,11.24,11.18,11.18,311000.0,8.4921,8.5073,8.4619,8.4619,311000.0
2007-11-27 09:55:00,11.18,11.21,11.15,11.18,543800.0,8.4619,8.4846,8.4391,8.4619,543800.0
2007-11-27 10:00:00,11.18,11.22,11.18,11.2,468600.0,8.4619,8.4921,8.4619,8.477,468600.0
2007-11-27 10:05:00,11.2,11.22,11.18,11.18,421800.0,8.477,8.4921,8.4619,8.4619,421800.0
2007-11-27 10:10:00,11.18,11.2,11.18,11.18,346400.0,8.4619,8.477,8.4619,8.4619,346400.0
2007-11-27 10:15:00,11.18,11.21,11.18,11.19,390800.0,8.4619,8.4846,8.4619,8.4694,390800.0
2007-11-27 10:20:00,11.19,11.22,11.19,11.22,258400.0,8.4694,8.4921,8.4694,8.4921,258400.0
2007-11-27 10:25:00,11.22,11.24,11.21,11.23,184400.0,8.4921,8.5073,8.4846,8.4997,184400.0
2007-11-27 10:30:00,11.22,11.26,11.22,11.24,260800.0,8.4921,8.5224,8.4921,8.5073,260800.0
2007-11-27 10:35:00,11.24,11.27,11.24,11.27,276400.0,8.5073,8.53,8.5073,8.53,276400.0
2007-11-27 10:40:00,11.27,11.29,11.24,11.24,318000.0,8.53,8.5451,8.5073,8.5073,318000.0
2007-11-27 10:45:00,11.24,11.3,11.24,11.27,428800.0,8.5073,8.5527,8.5073,8.53,428800.0
2007-11-27 10:50:00,11.27,11.29,11.24,11.24,411000.0,8.53,8.5451,8.5073,8.5073,411000.0
2007-11-27 10:55:00,11.24,11.28,11.24,11.27,175200.0,8.5073,8.5375,8.5073,8.53,175200.0
2007-11-27 11:00:00,11.28,11.29,11.27,11.29,166800.0,8.5375,8.5451,8.53,8.5451,166800.0
2007-11-27 11:05:00,11.29,11.29,11.26,11.27,208800.0,8.5451,8.5451,8.5224,8.53,208800.0
2007-11-27 11:10:00,11.27,11.27,11.24,11.24,286800.0,8.53,8.53,8.5073,8.5073,286800.0
2007-11-27 11:15:00,11.24,11.25,11.24,11.24,191800.0,8.5073,8.5148,8.5073,8.5073,191800.0
2007-11-27 11:20:00,11.24,11.24,11.22,11.24,223600.0,8.5073,8.5073,8.4921,8.5073,223600.0
2007-11-27 11:25:00,11.24,11.27,11.24,11.24,202200.0,8.5073,8.53,8.5073,8.5073,202200.0
2007-11-27 11:30:00,11.25,11.27,11.25,11.27,189600.0,8.5148,8.53,8.5148,8.53,189600.0
2007-11-27 11:35:00,11.27,11.28,11.27,11.28,225800.0,8.53,8.5375,8.53,8.5375,225800.0
2007-11-27 11:40:00,11.28,11.31,11.28,11.29,318600.0,8.5375,8.5602,8.5375,8.5451,318600.0
2007-11-27 11:45:00,11.29,11.29,11.23,11.24,279200.0,8.5451,8.5451,8.4997,8.5073,279200.0
2007-11-27 11:50:00,11.24,11.24,11.22,11.22,132000.0,8.5073,8.5073,8.4921,8.4921,132000.0
2007-11-27 11:55:00,11.23,11.24,11.22,11.24,173600.0,8.4997,8.5073,8.4921,8.5073,173600.0
2007-11-27 12:00:00,11.23,11.27,11.23,11.27,130400.0,8.4997,8.53,8.4997,8.53,130400.0
2007-11-27 12:05:00,11.27,11.29,11.27,11.29,81800.0,8.53,8.5451,8.53,8.5451,81800.0
2007-11-27 12:10:00,11.29,11.29,11.27,11.27,217800.0,8.5451,8.5451,8.53,8.53,217800.0
2007-11-27 12:15:00,11.27,11.29,11.25,11.25,278000.0,8.53,8.5451,8.5148,8.5148,278000.0
2007-11-27 12:20:00,11.25,11.26,11.24,11.24,294000.0,8.5148,8.5224,8.5073,8.5073,294000.0
2007-11-27 12:25:00,11.24,11.25,11.24,11.24,89800.0,8.5073,8.5148,8.5073,8.5073,89800.0
2007-11-27 12:30:00,11.24,11.28,11.24,11.28,95400.0,8.5073,8.5375,8.5073,8.5375,95400.0
2007-11-27 12:35:00,11.28,11.3,11.27,11.3,88400.0,8.5375,8.5527,8.53,8.5527,88400.0
2007-11-27 12:40:00,11.3,11.31,11.3,11.31,179200.0,8.5527,8.5602,8.5527,8.5602,179200.0
2007-11-27 12:45:00,11.3,11.31,11.29,11.3,168200.0,8.5527,8.5602,8.5451,8.5527,168200.0
2007-11-27 12:50:00,11.3,11.31,11.28,11.29,234400.0,8.5527,8.5602,8.5375,8.5451,234400.0
2007-11-27 12:55:00,11.3,11.3,11.27,11.27,152200.0,8.5527,8.5527,8.53,8.53,152200.0
2007-11-27 13:00:00,11.27,11.28,11.27,11.27,89200.0,8.53,8.5375,8.53,8.53,89200.0
2007-11-27 13:05:00,11.28,11.29,11.27,11.29,65800.0,8.5375,8.5451,8.53,8.5451,65800.0
2007-11-27 13:10:00,11.29,11.3,11.28,11.28,183600.0,8.5451,8.5527,8.5375,8.5375,183600.0
2007-11-27 13:15:00,11.28,11.28,11.26,11.27,111400.0,8.5375,8.5375,8.5224,8.53,111400.0
2007-11-27 13:20:00,11.27,11.28,11.26,11.27,94800.0,8.53,8.5375,8.5224,8.53,94800.0
2007-11-27 13:25:00,11.28,11.29,11.26,11.27,113800.0,8.5375,8.5451,8.5224,8.53,113800.0
2007-11-27 13:30:00,11.28,11.28,11.25,11.27,116800.0,8.5375,8.5375,8.5148,8.53,116800.0
2007-11-27 13:35:00,11.27,11.28,11.26,11.26,133000.0,8.53,8.5375,8.5224,8.5224,133000.0
2007-11-27 13:40:00,11.26,11.28,11.25,11.28,109400.0,8.5224,8.5375,8.5148,8.5375,109400.0
2007-11-27 13:45:00,11.28,11.28,11.28,11.28,53000.0,8.5375,8.5375,8.5375,8.5375,53000.0
2007-11-27 13:50:00,11.28,11.28,11.24,11.24,252000.0,8.5375,8.5375,8.5073,8.5073,252000.0
2007-11-27 13:55:00,11.24,11.24,11.22,11.22,230400.0,8.5073,8.5073,8.4921,8.4921,230400.0
2007-11-27 14:00:00,11.22,11.24,11.21,11.22,355200.0,8.4921,8.5073,8.4846,8.4921,355200.0
2007-11-27 14:05:00,11.22,11.26,11.22,11.26,207400.0,8.4921,8.5224,8.4921,8.5224,207400.0
2007-11-27 14:10:00,11.26,11.29,11.25,11.28,130000.0,8.5224,8.5451,8.5148,8.5375,130000.0
2007-11-27 14:15:00,11.28,11.3,11.27,11.3,183400.0,8.5375,8.5527,8.53,8.5527,183400.0
2007-11-27 14:20:00,11.3,11.3,11.28,11.28,180400.0,8.5527,8.5527,8.5375,8.5375,180400.0
2007-11-27 14:25:00,11.28,11.3,11.27,11.27,263800.0,8.5375,8.5527,8.53,8.53,263800.0
2007-11-27 14:30:00,11.28,11.3,11.27,11.29,144400.0,8.5375,8.5527,8.53,8.5451,144400.0
2007-11-27 14:35:00,11.29,11.3,11.23,11.26,314200.0,8.5451,8.5527,8.4997,8.5224,314200.0
2007-11-27 14:40:00,11.26,11.27,11.2,11.21,346200.0,8.5224,8.53,8.477,8.4846,346200.0
2007-11-27 14:45:00,11.21,11.24,11.21,11.22,210600.0,8.4846,8.5073,8.4846,8.4921,210600.0
2007-11-27 14:50:00,11.23,11.25,11.22,11.24,245000.0,8.4997,8.5148,8.4921,8.5073,245000.0
2007-11-27 14:55:00,11.23,11.26,11.23,11.24,166800.0,8.4997,8.5224,8.4997,8.5073,166800.0
2007-11-27 15:00:00,11.24,11.25,11.21,11.22,191600.0,8.5073,8.5148,8.4846,8.4921,191600.0
2007-11-27 15:05:00,11.22,11.23,11.21,11.22,172400.0,8.4921,8.4997,8.4846,8.4921,172400.0
2007-11-27 15:10:00,11.22,11.24,11.22,11.24,416000.0,8.4921,8.5073,8.4921,8.5073,416000.0
2007-11-27 15:15:00,11.24,11.26,11.24,11.24,391800.0,8.5073,8.5224,8.5073,8.5073,391800.0
2007-11-27 15:20:00,11.24,11.24,11.22,11.22,346000.0,8.5073,8.5073,8.4921,8.4921,346000.0
2007-11-27 15:25:00,11.22,11.22,11.19,11.2,377800.0,8.4921,8.4921,8.4694,8.477,377800.0
2007-11-27 15:30:00,11.2,11.27,11.19,11.26,513000.0,8.477,8.53,8.4694,8.5224,513000.0
2007-11-27 15:35:00,11.26,11.3,11.26,11.28,452200.0,8.5224,8.5527,8.5224,8.5375,452200.0
2007-11-27 15:40:00,11.28,11.28,11.24,11.26,478200.0,8.5375,8.5375,8.5073,8.5224,478200.0
2007-11-27 15:45:00,11.25,11.3,11.24,11.3,577600.0,8.5148,8.5527,8.5073,8.5527,577600.0
2007-11-27 15:50:00,11.3,11.32,11.29,11.31,607600.0,8.5527,8.5678,8.5451,8.5602,607600.0
2007-11-27 15:55:00,11.31,11.32,11.3,11.3,573200.0,8.5602,8.5678,8.5527,8.5527,573200.0
2007-11-28 09:30:00,11.27,11.28,11.23,11.24,1009600.0,8.53,8.5375,8.4997,8.5073,1009600.0
2007-11-28 09:35:00,11.24,11.3,11.24,11.29,438800.0,8.5073,8.5527,8.5073,8.5451,438800.0
2007-11-28 09:40:00,11.29,11.34,11.28,11.29,427600.0,8.5451,8.583,8.5375,8.5451,427600.0
2007-11-28 09:45:00,11.3,11.31,11.27,11.28,506000.0,8.5527,8.5602,8.53,8.5375,506000.0
2007-11-28 09:50:00,11.28,11.34,11.27,11.31,369200.0,8.5375,8.583,8.53,8.5602,369200.0
2007-11-28 09:55:00,11.31,11.37,11.31,11.35,366400.0,8.5602,8.6057,8.5602,8.5905,366400.0
2007-11-28 10:00:00,11.35,11.39,11.34,11.35,470800.0,8.5905,8.6208,8.583,8.5905,470800.0
2007-11-28 10:05:00,11.35,11.36,11.31,11.31,179800.0,8.5905,8.5981,8.5602,8.5602,179800.0
2007-11-28 10:10:00,11.31,11.34,11.31,11.31,300600.0,8.5602,8.583,8.5602,8.5602,300600.0
2007-11-28 10:15:00,11.31,11.31,11.28,11.31,501600.0,8.5602,8.5602,8.5375,8.5602,501600.0
2007-11-28 10:20:00,11.31,11.37,11.31,11.37,742800.0,8.5602,8.6057,8.5602,8.6057,742800.0
2007-11-28 10:25:00,11.37,11.44,11.36,11.44,508200.0,8.6057,8.6586,8.5981,8.6586,508200.0
2007-11-28 10:30:00,11.43,11.46,11.4,11.45,475200.0,8.6511,8.6738,8.6284,8.6662,475200.0
2007-11-28 10:35:00,11.46,11.49,11.45,11.47,572200.0,8.6738,8.6965,8.6662,8.6813,572200.0
2007-11-28 10:40:00,11.48,11.52,11.47,11.51,828800.0,8.6889,8.7192,8.6813,8.7116,828800.0
2007-11-28 10:45:00,11.51,11.56,11.51,11.53,635600.0,8.7116,8.7495,8.7116,8.7268,635600.0
2007-11-28 10:50:00,11.53,11.54,11.49,11.49,595400.0,8.7268,8.7343,8.6965,8.6965,595400.0
2007-11-28 10:55:00,11.49,11.5,11.46,11.46,284600.0,8.6965,8.7041,8.6738,8.6738,284600.0
2007-11-28 11:00:00,11.46,11.47,11.44,11.45,268400.0,8.6738,8.6813,8.6586,8.6662,268400.0
2007-11-28 11:05:00,11.44,11.45,11.41,11.42,444400.0,8.6586,8.6662,8.6359,8.6435,444400.0
2007-11-28 11:10:00,11.42,11.43,11.4,11.4,361400.0,8.6435,8.6511,8.6284,8.6284,361400.0
2007-11-28 11:15:00,11.4,11.43,11.4,11.4,622600.0,8.6284,8.6511,8.6284,8.6284,622600.0
2007-11-28 11:20:00,11.4,11.4,11.38,11.38,348400.0,8.6284,8.6284,8.6132,8.6132,348400.0
2007-11-28 11:25:00,11.38,11.38,11.35,11.36,432600.0,8.6132,8.6132,8.5905,8.5981,432600.0
2007-11-28 11:30:00,11.36,11.38,11.35,11.36,772600.0,8.5981,8.6132,8.5905,8.5981,772600.0
2007-11-28 11:35:00,11.37,11.37,11.34,11.35,392200.0,8.6057,8.6057,8.583,8.5905,392200.0
2007-11-28 11:40:00,11.35,11.37,11.33,11.33,715200.0,8.5905,8.6057,8.5754,8.5754,715200.0
2007-11-28 11:45:00,11.33,11.35,11.33,11.35,326200.0,8.5754,8.5905,8.5754,8.5905,326200.0
2007-11-28 11:50:00,11.34,11.35,11.33,11.34,249000.0,8.583,8.5905,8.5754,8.583,249000.0
2007-11-28 11:55:00,11.34,11.35,11.33,11.35,195800.0,8.583,8.5905,8.5754,8.5905,195800.0
2007-11-28 12:00:00,11.35,11.41,11.35,11.41,411400.0,8.5905,8.6359,8.5905,8.6359,411400.0
2007-11-28 12:05:00,11.4,11.46,11.38,11.39,928400.0,8.6284,8.6738,8.6132,8.6208,928400.0
2007-11-28 12:10:00,11.39,11.4,11.38,11.38,196000.0,8.6208,8.6284,8.6132,8.6132,196000.0
2007-11-28 12:15:00,11.38,11.4,11.37,11.39,243400.0,8.6132,8.6284,8.6057,8.6208,243400.0
2007-11-28 12:20:00,11.4,11.43,11.39,11.42,162400.0,8.6284,8.6511,8.6208,8.6435,162400.0
2007-11-28 12:25:00,11.42,11.43,11.39,11.4,352600.0,8.6435,8.6511,8.6208,8.6284,352600.0
2007-11-28 12:30:00,11.4,11.42,11.38,11.4,210200.0,8.6284,8.6435,8.6132,8.6284,210200.0
2007-11-28 12:35:00,11.4,11.42,11.4,11.42,113000.0,8.6284,8.6435,8.6284,8.6435,113000.0
2007-11-28 12:40:00,11.42,11.43,11.42,11.42,182200.0,8.6435,8.6511,8.6435,8.6435,182200.0
2007-11-28 12:45:00,11.42,11.42,11.39,11.39,189200.0,8.6435,8.6435,8.6208,8.6208,189200.0
2007-11-28 12:50:00,11.4,11.41,11.38,11.39,280200.0,8.6284,8.6359,8.6132,8.6208,280200.0
2007-11-28 12:55:00,11.39,11.39,11.36,11.36,164800.0,8.6208,8.6208,8.5981,8.5981,164800.0
2007-11-28 13:00:00,11.37,11.37,11.35,11.35,354000.0,8.6057,8.6057,8.5905,8.5905,354000.0
2007-11-28 13:05:00,11.35,11.36,11.33,11.33,231200.0,8.5905,8.5981,8.5754,8.5754,231200.0
2007-11-28 13:10:00,11.33,11.33,11.31,11.32,303800.0,8.5754,8.5754,8.5602,8.5678,303800.0
2007-11-28 13:15:00,11.32,11.38,11.31,11.37,256000.0,8.5678,8.6132,8.5602,8.6057,256000.0
2007-11-28 13:20:00,11.37,11.38,11.37,11.37,291800.0,8.6057,8.6132,8.6057,8.6057,291800.0
2007-11-28 13:25:00,11.38,11.38,11.36,11.38,410000.0,8.6132,8.6132,8.5981,8.6132,410000.0
2007-11-28 13:30:00,11.38,11.4,11.37,11.38,337000.0,8.6132,8.6284,8.6057,8.6132,337000.0
2007-11-28 13:35:00,11.38,11.4,11.38,11.38,338000.0,8.6132,8.6284,8.6132,8.6132,338000.0
2007-11-28 13:40:00,11.39,11.39,11.38,11.38,171800.0,8.6208,8.6208,8.6132,8.6132,171800.0
2007-11-28 13:45:00,11.38,11.38,11.37,11.38,222000.0,8.6132,8.6132,8.6057,8.6132,222000.0
2007-11-28 13:50:00,11.38,11.45,11.38,11.45,505200.0,8.6132,8.6662,8.6132,8.6662,505200.0
2007-11-28 13:55:00,11.45,11.48,11.44,11.45,663800.0,8.6662,8.6889,8.6586,8.6662,663800.0
2007-11-28 14:00:00,11.45,11.45,11.4,11.4,516400.0,8.6662,8.6662,8.6284,8.6284,516400.0
2007-11-28 14:05:00,11.4,11.44,11.39,11.44,488400.0,8.6284,8.6586,8.6208,8.6586,488400.0
2007-11-28 14:10:00,11.44,11.47,11.44,11.47,417000.0,8.6586,8.6813,8.6586,8.6813,417000.0
2007-11-28 14:15:00,11.46,11.47,11.45,11.46,307200.0,8.6738,8.6813,8.6662,8.6738,307200.0
2007-11-28 14:20:00,11.45,11.46,11.43,11.45,268400.0,8.6662,8.6738,8.6511,8.6662,268400.0
2007-11-28 14:25:00,11.45,11.45,11.42,11.42,307800.0,8.6662,8.6662,8.6435,8.6435,307800.0
2007-11-28 14:30:00,11.42,11.43,11.42,11.42,172200.0,8.6435,8.6511,8.6435,8.6435,172200.0
2007-11-28 14:35:00,11.42,11.43,11.39,11.39,519400.0,8.6435,8.6511,8.6208,8.6208,519400.0
2007-11-28 14:40:00,11.4,11.41,11.39,11.4,501000.0,8.6284,8.6359,8.6208,8.6284,501000.0
2007-11-28 14:45:00,11.4,11.4,11.38,11.38,733800.0,8.6284,8.6284,8.6132,8.6132,733800.0
2007-11-28 14:50:00,11.38,11.38,11.37,11.38,612200.0,8.6132,8.6132,8.6057,8.6132,612200.0
2007-11-28 14:55:00,11.38,11.4,11.37,11.4,386600.0,8.6132,8.6284,8.6057,8.6284,386600.0
2007-11-28 15:00:00,11.4,11.4,11.38,11.4,609600.0,8.6284,8.6284,8.6132,8.6284,609600.0
2007-11-28 15:05:00,11.4,11.43,11.38,11.43,766600.0,8.6284,8.6511,8.6132,8.6511,766600.0
2007-11-28 15:10:00,11.43,11.46,11.42,11.45,684200.0,8.6511,8.6738,8.6435,8.6662,684200.0
2007-11-28 15:15:00,11.45,11.46,11.43,11.45,550200.0,8.6662,8.6738,8.6511,8.6662,550200.0
2007-11-28 15:20:00,11.45,11.49,11.44,11.49,711600.0,8.6662,8.6965,8.6586,8.6965,711600.0
2007-11-28 15:25:00,11.48,11.48,11.47,11.47,450000.0,8.6889,8.6889,8.6813,8.6813,450000.0
2007-11-28 15:30:00,11.47,11.48,11.44,11.45,486400.0,8.6813,8.6889,8.6586,8.6662,486400.0
2007-11-28 15:35:00,11.45,11.46,11.44,11.44,267600.0,8.6662,8.6738,8.6586,8.6586,267600.0
2007-11-28 15:40:00,11.45,11.46,11.42,11.43,502600.0,8.6662,8.6738,8.6435,8.6511,502600.0
2007-11-28 15:45:00,11.43,11.45,11.42,11.43,613800.0,8.6511,8.6662,8.6435,8.6511,613800.0
2007-11-28 15:50:00,11.42,11.47,11.42,11.46,1539800.0,8.6435,8.6813,8.6435,8.6738,1539800.0
2007-11-28 15:55:00,11.46,11.49,11.46,11.48,1272000.0,8.6738,8.6965,8.6738,8.6889,1272000.0
2007-11-29 09:30:00,11.36,11.45,11.35,11.41,395000.0,8.5981,8.6662,8.5905,8.6359,395000.0
2007-11-29 09:35:00,11.42,11.44,11.38,11.4,123400.0,8.6435,8.6586,8.6132,8.6284,123400.0
2007-11-29 09:40:00,11.4,11.45,11.38,11.43,389200.0,8.6284,8.6662,8.6132,8.6511,389200.0
2007-11-29 09:45:00,11.43,11.43,11.38,11.38,211000.0,8.6511,8.6511,8.6132,8.6132,211000.0
2007-11-29 09:50:00,11.38,11.39,11.31,11.33,265000.0,8.6132,8.6208,8.5602,8.5754,265000.0
2007-11-29 09:55:00,11.33,11.33,11.31,11.31,370000.0,8.5754,8.5754,8.5602,8.5602,370000.0
2007-11-29 10:00:00,11.31,11.31,11.31,11.31,213600.0,8.5602,8.5602,8.5602,8.5602,213600.0
2007-11-29 10:05:00,11.31,11.31,11.28,11.28,314000.0,8.5602,8.5602,8.5375,8.5375,314000.0
2007-11-29 10:10:00,11.28,11.31,11.27,11.31,365800.0,8.5375,8.5602,8.53,8.5602,365800.0
2007-11-29 10:15:00,11.31,11.31,11.28,11.3,440400.0,8.5602,8.5602,8.5375,8.5527,440400.0
2007-11-29 10:20:00,11.3,11.3,11.27,11.28,256800.0,8.5527,8.5527,8.53,8.5375,256800.0
2007-11-29 10:25:00,11.29,11.31,11.28,11.31,203000.0,8.5451,8.5602,8.5375,8.5602,203000.0
2007-11-29 10:30:00,11.31,11.34,11.31,11.33,173800.0,8.5602,8.583,8.5602,8.5754,173800.0
2007-11-29 10:35:00,11.33,11.37,11.32,11.35,145800.0,8.5754,8.6057,8.5678,8.5905,145800.0
2007-11-29 10:40:00,11.36,11.36,11.33,11.34,241200.0,8.5981,8.5981,8.5754,8.583,241200.0
2007-11-29 10:45:00,11.34,11.36,11.32,11.33,419200.0,8.583,8.5981,8.5678,8.5754,419200.0
2007-11-29 10:50:00,11.33,11.34,11.31,11.33,130400.0,8.5754,8.583,8.5602,8.5754,130400.0
2007-11-29 10:55:00,11.33,11.33,11.31,11.31,107800.0,8.5754,8.5754,8.5602,8.5602,107800.0
2007-11-29 11:00:00,11.33,11.35,11.31,11.34,266200.0,8.5754,8.5905,8.5602,8.583,266200.0
2007-11-29 11:05:00,11.33,11.36,11.32,11.35,170600.0,8.5754,8.5981,8.5678,8.5905,170600.0
2007-11-29 11:10:00,11.36,11.38,11.35,11.38,83600.0,8.5981,8.6132,8.5905,8.6132,83600.0
2007-11-29 11:15:00,11.38,11.38,11.38,11.38,68000.0,8.6132,8.6132,8.6132,8.6132,68000.0
2007-11-29 11:20:00,11.38,11.38,11.35,11.36,143200.0,8.6132,8.6132,8.5905,8.5981,143200.0
2007-11-29 11:25:00,11.36,11.37,11.36,11.37,77200.0,8.5981,8.6057,8.5981,8.6057,77200.0
2007-11-29 11:30:00,11.37,11.39,11.37,11.38,76600.0,8.6057,8.6208,8.6057,8.6132,76600.0
2007-11-29 11:35:00,11.39,11.4,11.37,11.38,200800.0,8.6208,8.6284,8.6057,8.6132,200800.0
2007-11-29 11:40:00,11.38,11.4,11.37,11.38,83600.0,8.6132,8.6284,8.6057,8.6132,83600.0
2007-11-29 11:45:00,11.38,11.4,11.38,11.38,107200.0,8.6132,8.6284,8.6132,8.6132,107200.0
2007-11-29 11:50:00,11.38,11.38,11.38,11.38,80200.0,8.6132,8.6132,8.6132,8.6132,80200.0
2007-11-29 11:55:00,11.38,11.4,11.38,11.39,159200.0,8.6132,8.6284,8.6132,8.6208,159200.0
2007-11-29 12:00:00,11.4,11.4,11.39,11.39,110000.0,8.6284,8.6284,8.6208,8.6208,110000.0
2007-11-29 12:05:00,11.39,11.4,11.37,11.38,147200.0,8.6208,8.6284,8.6057,8.6132,147200.0
2007-11-29 12:10:00,11.38,11.38,11.35,11.35,66000.0,8.6132,8.6132,8.5905,8.5905,66000.0
2007-11-29 12:15:00,11.36,11.36,11.34,11.35,168000.0,8.5981,8.5981,8.583,8.5905,168000.0
2007-11-29 12:20:00,11.35,11.38,11.34,11.37,156600.0,8.5905,8.6132,8.583,8.6057,156600.0
2007-11-29 12:25:00,11.37,11.38,11.36,11.37,194600.0,8.6057,8.6132,8.5981,8.6057,194600.0
2007-11-29 12:30:00,11.38,11.38,11.37,11.38,56600.0,8.6132,8.6132,8.6057,8.6132,56600.0
2007-11-29 12:35:00,11.38,11.38,11.38,11.38,50200.0,8.6132,8.6132,8.6132,8.6132,50200.0
2007-11-29 12:40:00,11.38,11.4,11.38,11.38,56800.0,8.6132,8.6284,8.6132,8.6132,56800.0
2007-11-29 12:45:00,11.38,11.38,11.33,11.34,146800.0,8.6132,8.6132,8.5754,8.583,146800.0
2007-11-29 12:50:00,11.34,11.35,11.33,11.34,139800.0,8.583,8.5905,8.5754,8.583,139800.0
2007-11-29 12:55:00,11.33,11.35,11.33,11.34,103400.0,8.5754,8.5905,8.5754,8.583,103400.0
2007-11-29 13:00:00,11.34,11.35,11.33,11.34,97600.0,8.583,8.5905,8.5754,8.583,97600.0
2007-11-29 13:05:00,11.33,11.36,11.33,11.36,65800.0,8.5754,8.5981,8.5754,8.5981,65800.0
2007-11-29 13:10:00,11.35,11.36,11.34,11.36,236600.0,8.5905,8.5981,8.583,8.5981,236600.0
2007-11-29 13:15:00,11.36,11.37,11.35,11.35,96400.0,8.5981,8.6057,8.5905,8.5905,96400.0
2007-11-29 13:20:00,11.35,11.36,11.34,11.35,120400.0,8.5905,8.5981,8.583,8.5905,120400.0
2007-11-29 13:25:00,11.35,11.35,11.33,11.33,287200.0,8.5905,8.5905,8.5754,8.5754,287200.0
2007-11-29 13:30:00,11.33,11.35,11.33,11.34,72400.0,8.5754,8.5905,8.5754,8.583,72400.0
2007-11-29 13:35:00,11.33,11.36,11.33,11.35,73600.0,8.5754,8.5981,8.5754,8.5905,73600.0
2007-11-29 13:40:00,11.35,11.35,11.31,11.31,332400.0,8.5905,8.5905,8.5602,8.5602,332400.0
2007-11-29 13:45:00,11.31,11.34,11.31,11.33,91600.0,8.5602,8.583,8.5602,8.5754,91600.0
2007-11-29 13:50:00,11.33,11.38,11.33,11.38,140400.0,8.5754,8.6132,8.5754,8.6132,140400.0
2007-11-29 13:55:00,11.38,11.38,11.37,11.37,159800.0,8.6132,8.6132,8.6057,8.6057,159800.0
2007-11-29 14:00:00,11.38,11.4,11.37,11.38,234000.0,8.6132,8.6284,8.6057,8.6132,234000.0
2007-11-29 14:05:00,11.38,11.41,11.38,11.4,153600.0,8.6132,8.6359,8.6132,8.6284,153600.0
2007-11-29 14:10:00,11.4,11.42,11.4,11.42,179200.0,8.6284,8.6435,8.6284,8.6435,179200.0
2007-11-29 14:15:00,11.42,11.43,11.41,11.41,253800.0,8.6435,8.6511,8.6359,8.6359,253800.0
2007-11-29 14:20:00,11.42,11.43,11.4,11.42,120000.0,8.6435,8.6511,8.6284,8.6435,120000.0
2007-11-29 14:25:00,11.43,11.45,11.42,11.44,136400.0,8.6511,8.6662,8.6435,8.6586,136400.0
2007-11-29 14:30:00,11.44,11.45,11.41,11.42,276600.0,8.6586,8.6662,8.6359,8.6435,276600.0
2007-11-29 14:35:00,11.42,11.44,11.42,11.42,152800.0,8.6435,8.6586,8.6435,8.6435,152800.0
2007-11-29 14:40:00,11.43,11.46,11.42,11.46,140800.0,8.6511,8.6738,8.6435,8.6738,140800.0
2007-11-29 14:45:00,11.46,11.47,11.44,11.45,256800.0,8.6738,8.6813,8.6586,8.6662,256800.0
2007-11-29 14:50:00,11.44,11.47,11.44,11.47,245800.0,8.6586,8.6813,8.6586,8.6813,245800.0
2007-11-29 14:55:00,11.47,11.49,11.46,11.47,495800.0,8.6813,8.6965,8.6738,8.6813,495800.0
2007-11-29 15:00:00,11.47,11.49,11.47,11.47,487000.0,8.6813,8.6965,8.6813,8.6813,487000.0
2007-11-29 15:05:00,11.47,11.49,11.47,11.49,190600.0,8.6813,8.6965,8.6813,8.6965,190600.0
2007-11-29 15:10:00,11.49,11.49,11.47,11.47,181200.0,8.6965,8.6965,8.6813,8.6813,181200.0
2007-11-29 15:15:00,11.47,11.5,11.47,11.47,337000.0,8.6813,8.7041,8.6813,8.6813,337000.0
2007-11-29 15:20:00,11.48,11.49,11.47,11.47,179000.0,8.6889,8.6965,8.6813,8.6813,179000.0
2007-11-29 15:25:00,11.47,11.51,11.47,11.51,303600.0,8.6813,8.7116,8.6813,8.7116,303600.0
2007-11-29 15:30:00,11.51,11.51,11.47,11.49,357000.0,8.7116,8.7116,8.6813,8.6965,357000.0
2007-11-29 15:35:00,11.49,11.49,11.48,11.48,219000.0,8.6965,8.6965,8.6889,8.6889,219000.0
2007-11-29 15:40:00,11.49,11.49,11.47,11.49,390600.0,8.6965,8.6965,8.6813,8.6965,390600.0
2007-11-29 15:45:00,11.48,11.51,11.48,11.5,601200.0,8.6889,8.7116,8.6889,8.7041,601200.0
2007-11-29 15:50:00,11.5,11.53,11.49,11.52,520400.0,8.7041,8.7268,8.6965,8.7192,520400.0
2007-11-29 15:55:00,11.51,11.54,11.51,11.53,684200.0,8.7116,8.7343,8.7116,8.7268,684200.0
2007-11-30 09:30:00,11.62,11.65,11.5,11.65,641200.0,8.7949,8.8176,8.7041,8.8176,641200.0
2007-11-30 09:35:00,11.65,11.74,11.64,11.74,513200.0,8.8176,8.8857,8.81,8.8857,513200.0
2007-11-30 09:40:00,11.74,11.74,11.69,11.71,319200.0,8.8857,8.8857,8.8479,8.863,319200.0
2007-11-30 09:45:00,11.71,11.77,11.71,11.76,392400.0,8.863,8.9084,8.863,8.9008,392400.0
2007-11-30 09:50:00,11.76,11.77,11.74,11.75,276800.0,8.9008,8.9084,8.8857,8.8933,276800.0
2007-11-30 09:55:00,11.76,11.8,11.74,11.77,464400.0,8.9008,8.9311,8.8857,8.9084,464400.0
2007-11-30 10:00:00,11.78,11.82,11.76,11.77,401800.0,8.916,8.9462,8.9008,8.9084,401800.0
2007-11-30 10:05:00,11.77,11.78,11.74,11.74,406000.0,8.9084,8.916,8.8857,8.8857,406000.0
2007-11-30 10:10:00,11.74,11.77,11.73,11.75,588800.0,8.8857,8.9084,8.8781,8.8933,588800.0
2007-11-30 10:15:00,11.76,11.81,11.74,11.81,462200.0,8.9008,8.9387,8.8857,8.9387,462200.0
2007-11-30 10:20:00,11.81,11.85,11.79,11.84,631200.0,8.9387,8.969,8.9235,8.9614,631200.0
2007-11-30 10:25:00,11.84,11.92,11.84,11.92,699600.0,8.9614,9.0219,8.9614,9.0219,699600.0
2007-11-30 10:30:00,11.92,11.94,11.87,11.88,614600.0,9.0219,9.0371,8.9841,8.9917,614600.0
2007-11-30 10:35:00,11.87,11.88,11.86,11.87,370200.0,8.9841,8.9917,8.9765,8.9841,370200.0
2007-11-30 10:40:00,11.88,11.88,11.86,11.86,246000.0,8.9917,8.9917,8.9765,8.9765,246000.0
2007-11-30 10:45:00,11.86,11.86,11.84,11.84,159600.0,8.9765,8.9765,8.9614,8.9614,159600.0
2007-11-30 10:50:00,11.84,11.86,11.83,11.85,375600.0,8.9614,8.9765,8.9538,8.969,375600.0
2007-11-30 10:55:00,11.85,11.86,11.84,11.85,210400.0,8.969,8.9765,8.9614,8.969,210400.0
2007-11-30 11:00:00,11.85,11.86,11.82,11.83,244000.0,8.969,8.9765,8.9462,8.9538,244000.0
2007-11-30 11:05:00,11.83,11.85,11.81,11.81,285200.0,8.9538,8.969,8.9387,8.9387,285200.0
2007-11-30 11:10:00,11.81,11.84,11.79,11.81,421000.0,8.9387,8.9614,8.9235,8.9387,421000.0
2007-11-30 11:15:00,11.81,11.82,11.78,11.79,267200.0,8.9387,8.9462,8.916,8.9235,267200.0
2007-11-30 11:20:00,11.8,11.82,11.78,11.8,236600.0,8.9311,8.9462,8.916,8.9311,236600.0
2007-11-30 11:25:00,11.79,11.83,11.79,11.83,204000.0,8.9235,8.9538,8.9235,8.9538,204000.0
2007-11-30 11:30:00,11.83,11.83,11.8,11.82,175600.0,8.9538,8.9538,8.9311,8.9462,175600.0
2007-11-30 11:35:00,11.82,11.83,11.81,11.82,264000.0,8.9462,8.9538,8.9387,8.9462,264000.0
2007-11-30 11:40:00,11.82,11.85,11.82,11.85,193600.0,8.9462,8.969,8.9462,8.969,193600.0
2007-11-30 11:45:00,11.85,11.87,11.85,11.87,147000.0,8.969,8.9841,8.969,8.9841,147000.0
2007-11-30 11:50:00,11.87,11.89,11.86,11.88,219800.0,8.9841,8.9992,8.9765,8.9917,219800.0
2007-11-30 11:55:00,11.88,11.9,11.88,11.89,192600.0,8.9917,9.0068,8.9917,8.9992,192600.0
2007-11-30 12:00:00,11.88,11.89,11.87,11.88,142400.0,8.9917,8.9992,8.9841,8.9917,142400.0
2007-11-30 12:05:00,11.88,11.88,11.86,11.86,254000.0,8.9917,8.9917,8.9765,8.9765,254000.0
2007-11-30 12:10:00,11.86,11.89,11.86,11.88,281000.0,8.9765,8.9992,8.9765,8.9917,281000.0
2007-11-30 12:15:00,11.87,11.88,11.85,11.86,328000.0,8.9841,8.9917,8.969,8.9765,328000.0
2007-11-30 12:20:00,11.86,11.88,11.82,11.82,181000.0,8.9765,8.9917,8.9462,8.9462,181000.0
2007-11-30 12:25:00,11.83,11.84,11.81,11.84,121800.0,8.9538,8.9614,8.9387,8.9614,121800.0
2007-11-30 12:30:00,11.83,11.84,11.83,11.84,58200.0,8.9538,8.9614,8.9538,8.9614,58200.0
2007-11-30 12:35:00,11.83,11.84,11.82,11.83,134600.0,8.9538,8.9614,8.9462,8.9538,134600.0
2007-11-30 12:40:00,11.82,11.83,11.81,11.81,115600.0,8.9462,8.9538,8.9387,8.9387,115600.0
2007-11-30 12:45:00,11.81,11.87,11.81,11.83,367400.0,8.9387,8.9841,8.9387,8.9538,367400.0
2007-11-30 12:50:00,11.83,11.85,11.83,11.84,55800.0,8.9538,8.969,8.9538,8.9614,55800.0
2007-11-30 12:55:00,11.84,11.87,11.84,11.87,103600.0,8.9614,8.9841,8.9614,8.9841,103600.0
2007-11-30 13:00:00,11.87,11.87,11.85,11.86,176200.0,8.9841,8.9841,8.969,8.9765,176200.0
2007-11-30 13:05:00,11.86,11.86,11.84,11.84,84800.0,8.9765,8.9765,8.9614,8.9614,84800.0
2007-11-30 13:10:00,11.84,11.85,11.81,11.82,140200.0,8.9614,8.969,8.9387,8.9462,140200.0
2007-11-30 13:15:00,11.83,11.84,11.82,11.83,107000.0,8.9538,8.9614,8.9462,8.9538,107000.0
2007-11-30 13:20:00,11.83,11.86,11.82,11.86,143200.0,8.9538,8.9765,8.9462,8.9765,143200.0
2007-11-30 13:25:00,11.85,11.88,11.85,11.87,181000.0,8.969,8.9917,8.969,8.9841,181000.0
2007-11-30 13:30:00,11.87,11.88,11.86,11.87,184200.0,8.9841,8.9917,8.9765,8.9841,184200.0
2007-11-30 13:35:00,11.86,11.88,11.85,11.88,426200.0,8.9765,8.9917,8.969,8.9917,426200.0
2007-11-30 13:40:00,11.88,11.93,11.87,11.88,631400.0,8.9917,9.0295,8.9841,8.9917,631400.0
2007-11-30 13:45:00,11.88,11.89,11.86,11.86,87200.0,8.9917,8.9992,8.9765,8.9765,87200.0
2007-11-30 13:50:00,11.86,11.87,11.85,11.85,127800.0,8.9765,8.9841,8.969,8.969,127800.0
2007-11-30 13:55:00,11.85,11.85,11.85,11.85,65400.0,8.969,8.969,8.969,8.969,65400.0
2007-11-30 14:00:00,11.85,11.9,11.8,11.8,409000.0,8.969,9.0068,8.9311,8.9311,409000.0
2007-11-30 14:05:00,11.8,11.81,11.79,11.79,318800.0,8.9311,8.9387,8.9235,8.9235,318800.0
2007-11-30 14:10:00,11.79,11.81,11.79,11.81,134000.0,8.9235,8.9387,8.9235,8.9387,134000.0
2007-11-30 14:15:00,11.81,11.81,11.81,11.81,135800.0,8.9387,8.9387,8.9387,8.9387,135800.0
2007-11-30 14:20:00,11.81,11.81,11.8,11.8,238400.0,8.9387,8.9387,8.9311,8.9311,238400.0
2007-11-30 14:25:00,11.81,11.81,11.78,11.78,234400.0,8.9387,8.9387,8.916,8.916,234400.0
2007-11-30 14:30:00,11.78,11.8,11.77,11.8,270000.0,8.916,8.9311,8.9084,8.9311,270000.0
2007-11-30 14:35:00,11.8,11.81,11.78,11.79,225200.0,8.9311,8.9387,8.916,8.9235,225200.0
2007-11-30 14:40:00,11.79,11.79,11.77,11.78,111800.0,8.9235,8.9235,8.9084,8.916,111800.0
2007-11-30 14:45:00,11.78,11.8,11.78,11.78,442600.0,8.916,8.9311,8.916,8.916,442600.0
2007-11-30 14:50:00,11.78,11.78,11.75,11.78,345800.0,8.916,8.916,8.8933,8.916,345800.0
2007-11-30 14:55:00,11.78,11.78,11.76,11.77,140400.0,8.916,8.916,8.9008,8.9084,140400.0
2007-11-30 15:00:00,11.77,11.78,11.74,11.74,197200.0,8.9084,8.916,8.8857,8.8857,197200.0
2007-11-30 15:05:00,11.75,11.75,11.72,11.73,342200.0,8.8933,8.8933,8.8706,8.8781,342200.0
2007-11-30 15:10:00,11.73,11.75,11.71,11.74,251000.0,8.8781,8.8933,8.863,8.8857,251000.0
2007-11-30 15:15:00,11.74,11.74,11.72,11.74,152800.0,8.8857,8.8857,8.8706,8.8857,152800.0
2007-11-30 15:20:00,11.74,11.74,11.72,11.72,262800.0,8.8857,8.8857,8.8706,8.8706,262800.0
2007-11-30 15:25:00,11.72,11.72,11.7,11.7,417800.0,8.8706,8.8706,8.8554,8.8554,417800.0
2007-11-30 15:30:00,11.7,11.7,11.68,11.68,403000.0,8.8554,8.8554,8.8403,8.8403,403000.0
2007-11-30 15:35:00,11.68,11.7,11.68,11.7,313800.0,8.8403,8.8554,8.8403,8.8554,313800.0
2007-11-30 15:40:00,11.69,11.7,11.69,11.69,562400.0,8.8479,8.8554,8.8479,8.8479,562400.0
2007-11-30 15:45:00,11.69,11.7,11.65,11.66,715800.0,8.8479,8.8554,8.8176,8.8251,715800.0
2007-11-30 15:50:00,11.66,11.67,11.64,11.65,913000.0,8.8251,8.8327,8.81,8.8176,913000.0
2007-11-30 15:55:00,11.65,11.69,11.64,11.69,1279200.0,8.8176,8.8479,8.81,8.8479,1279200.0
2007-12-03 09:30:00,11.63,11.7,11.62,11.7,343800.0,8.8024,8.8554,8.7949,8.8554,343800.0
2007-12-03 09:35:00,11.7,11.72,11.65,11.67,351600.0,8.8554,8.8706,8.8176,8.8327,351600.0
2007-12-03 09:40:00,11.68,11.68,11.65,11.66,178000.0,8.8403,8.8403,8.8176,8.8251,178000.0
2007-12-03 09:45:00,11.66,11.69,11.65,11.67,159400.0,8.8251,8.8479,8.8176,8.8327,159400.0
2007-12-03 09:50:00,11.67,11.68,11.63,11.65,191400.0,8.8327,8.8403,8.8024,8.8176,191400.0
2007-12-03 09:55:00,11.65,11.65,11.63,11.63,115400.0,8.8176,8.8176,8.8024,8.8024,115400.0
2007-12-03 10:00:00,11.63,11.67,11.63,11.63,226000.0,8.8024,8.8327,8.8024,8.8024,226000.0
2007-12-03 10:05:00,11.63,11.65,11.62,11.63,207800.0,8.8024,8.8176,8.7949,8.8024,207800.0
2007-12-03 10:10:00,11.63,11.63,11.62,11.63,146600.0,8.8024,8.8024,8.7949,8.8024,146600.0
2007-12-03 10:15:00,11.62,11.63,11.62,11.63,255800.0,8.7949,8.8024,8.7949,8.8024,255800.0
2007-12-03 10:20:00,11.63,11.63,11.62,11.63,111000.0,8.8024,8.8024,8.7949,8.8024,111000.0
2007-12-03 10:25:00,11.63,11.63,11.6,11.61,222600.0,8.8024,8.8024,8.7797,8.7873,222600.0
2007-12-03 10:30:00,11.6,11.65,11.6,11.65,157800.0,8.7797,8.8176,8.7797,8.8176,157800.0
2007-12-03 10:35:00,11.64,11.66,11.6,11.61,535400.0,8.81,8.8251,8.7797,8.7873,535400.0
2007-12-03 10:40:00,11.62,11.62,11.61,11.61,202400.0,8.7949,8.7949,8.7873,8.7873,202400.0
2007-12-03 10:45:00,11.61,11.62,11.59,11.6,133800.0,8.7873,8.7949,8.7722,8.7797,133800.0
2007-12-03 10:50:00,11.6,11.61,11.58,11.59,292600.0,8.7797,8.7873,8.7646,8.7722,292600.0
2007-12-03 10:55:00,11.59,11.6,11.57,11.58,460400.0,8.7722,8.7797,8.757,8.7646,460400.0
2007-12-03 11:00:00,11.58,11.59,11.55,11.55,398600.0,8.7646,8.7722,8.7419,8.7419,398600.0
2007-12-03 11:05:00,11.56,11.56,11.55,11.56,109200.0,8.7495,8.7495,8.7419,8.7495,109200.0
2007-12-03 11:10:00,11.56,11.56,11.55,11.55,156800.0,8.7495,8.7495,8.7419,8.7419,156800.0
2007-12-03 11:15:00,11.55,11.56,11.54,11.55,157800.0,8.7419,8.7495,8.7343,8.7419,157800.0
2007-12-03 11:20:00,11.55,11.56,11.54,11.55,159000.0,8.7419,8.7495,8.7343,8.7419,159000.0
2007-12-03 11:25:00,11.55,11.56,11.55,11.56,210000.0,8.7419,8.7495,8.7419,8.7495,210000.0
2007-12-03 11:30:00,11.56,11.56,11.55,11.55,97800.0,8.7495,8.7495,8.7419,8.7419,97800.0
2007-12-03 11:35:00,11.55,11.56,11.55,11.55,145600.0,8.7419,8.7495,8.7419,8.7419,145600.0
2007-12-03 11:40:00,11.55,11.55,11.54,11.55,127400.0,8.7419,8.7419,8.7343,8.7419,127400.0
2007-12-03 11:45:00,11.55,11.55,11.55,11.55,82800.0,8.7419,8.7419,8.7419,8.7419,82800.0
2007-12-03 11:50:00,11.55,11.55,11.55,11.55,93800.0,8.7419,8.7419,8.7419,8.7419,93800.0
2007-12-03 11:55:00,11.55,11.56,11.55,11.55,257200.0,8.7419,8.7495,8.7419,8.7419,257200.0
2007-12-03 12:00:00,11.55,11.55,11.54,11.55,73600.0,8.7419,8.7419,8.7343,8.7419,73600.0
2007-12-03 12:05:00,11.55,11.56,11.54,11.56,86400.0,8.7419,8.7495,8.7343,8.7495,86400.0
2007-12-03 12:10:00,11.56,11.57,11.56,11.56,187600.0,8.7495,8.757,8.7495,8.7495,187600.0
2007-12-03 12:15:00,11.56,11.56,11.55,11.55,49400.0,8.7495,8.7495,8.7419,8.7419,49400.0
2007-12-03 12:20:00,11.55,11.56,11.55,11.55,76600.0,8.7419,8.7495,8.7419,8.7419,76600.0
2007-12-03 12:25:00,11.55,11.56,11.55,11.55,126200.0,8.7419,8.7495,8.7419,8.7419,126200.0
2007-12-03 12:30:00,11.55,11.55,11.54,11.54,71600.0,8.7419,8.7419,8.7343,8.7343,71600.0
2007-12-03 12:35:00,11.54,11.55,11.53,11.53,195400.0,8.7343,8.7419,8.7268,8.7268,195400.0
2007-12-03 12:40:00,11.53,11.54,11.53,11.53,156000.0,8.7268,8.7343,8.7268,8.7268,156000.0
2007-12-03 12:45:00,11.53,11.53,11.53,11.53,41000.0,8.7268,8.7268,8.7268,8.7268,41000.0
2007-12-03 12:50:00,11.53,11.55,11.53,11.54,113000.0,8.7268,8.7419,8.7268,8.7343,113000.0
2007-12-03 12:55:00,11.54,11.54,11.53,11.53,80800.0,8.7343,8.7343,8.7268,8.7268,80800.0
2007-12-03 13:00:00,11.53,11.53,11.51,11.51,282600.0,8.7268,8.7268,8.7116,8.7116,282600.0
2007-12-03 13:05:00,11.51,11.52,11.48,11.49,394000.0,8.7116,8.7192,8.6889,8.6965,394000.0
2007-12-03 13:10:00,11.49,11.5,11.48,11.48,297400.0,8.6965,8.7041,8.6889,8.6889,297400.0
2007-12-03 13:15:00,11.49,11.49,11.48,11.49,351200.0,8.6965,8.6965,8.6889,8.6965,351200.0
2007-12-03 13:20:00,11.49,11.5,11.49,11.49,171600.0,8.6965,8.7041,8.6965,8.6965,171600.0
2007-12-03 13:25:00,11.49,11.49,11.46,11.47,324400.0,8.6965,8.6965,8.6738,8.6813,324400.0
2007-12-03 13:30:00,11.47,11.47,11.43,11.46,357000.0,8.6813,8.6813,8.6511,8.6738,357000.0
2007-12-03 13:35:00,11.47,11.49,11.46,11.49,436000.0,8.6813,8.6965,8.6738,8.6965,436000.0
2007-12-03 13:40:00,11.49,11.51,11.48,11.49,248400.0,8.6965,8.7116,8.6889,8.6965,248400.0
2007-12-03 13:45:00,11.49,11.51,11.49,11.51,146800.0,8.6965,8.7116,8.6965,8.7116,146800.0
2007-12-03 13:50:00,11.51,11.51,11.48,11.48,209400.0,8.7116,8.7116,8.6889,8.6889,209400.0
2007-12-03 13:55:00,11.48,11.49,11.48,11.49,171600.0,8.6889,8.6965,8.6889,8.6965,171600.0
2007-12-03 14:00:00,11.49,11.49,11.49,11.49,133000.0,8.6965,8.6965,8.6965,8.6965,133000.0
2007-12-03 14:05:00,11.49,11.5,11.49,11.49,159000.0,8.6965,8.7041,8.6965,8.6965,159000.0
2007-12-03 14:10:00,11.49,11.51,11.47,11.47,309400.0,8.6965,8.7116,8.6813,8.6813,309400.0
2007-12-03 14:15:00,11.47,11.49,11.47,11.49,136000.0,8.6813,8.6965,8.6813,8.6965,136000.0
2007-12-03 14:20:00,11.49,11.49,11.49,11.49,78400.0,8.6965,8.6965,8.6965,8.6965,78400.0
2007-12-03 14:25:00,11.49,11.49,11.47,11.47,174600.0,8.6965,8.6965,8.6813,8.6813,174600.0
2007-12-03 14:30:00,11.47,11.47,11.44,11.44,230600.0,8.6813,8.6813,8.6586,8.6586,230600.0
2007-12-03 14:35:00,11.45,11.47,11.44,11.47,177000.0,8.6662,8.6813,8.6586,8.6813,177000.0
2007-12-03 14:40:00,11.47,11.47,11.47,11.47,245800.0,8.6813,8.6813,8.6813,8.6813,245800.0
2007-12-03 14:45:00,11.47,11.47,11.44,11.45,170600.0,8.6813,8.6813,8.6586,8.6662,170600.0
2007-12-03 14:50:00,11.45,11.47,11.45,11.47,151600.0,8.6662,8.6813,8.6662,8.6813,151600.0
2007-12-03 14:55:00,11.47,11.49,11.47,11.47,131800.0,8.6813,8.6965,8.6813,8.6813,131800.0
2007-12-03 15:00:00,11.47,11.48,11.47,11.47,144000.0,8.6813,8.6889,8.6813,8.6813,144000.0
2007-12-03 15:05:00,11.47,11.48,11.46,11.46,241400.0,8.6813,8.6889,8.6738,8.6738,241400.0
2007-12-03 15:10:00,11.46,11.47,11.46,11.47,288000.0,8.6738,8.6813,8.6738,8.6813,288000.0
2007-12-03 15:15:00,11.47,11.47,11.46,11.46,284600.0,8.6813,8.6813,8.6738,8.6738,284600.0
2007-12-03 15:20:00,11.46,11.49,11.46,11.49,391000.0,8.6738,8.6965,8.6738,8.6965,391000.0
2007-12-03 15:25:00,11.49,11.49,11.46,11.46,624000.0,8.6965,8.6965,8.6738,8.6738,624000.0
2007-12-03 15:30:00,11.46,11.47,11.44,11.47,576400.0,8.6738,8.6813,8.6586,8.6813,576400.0
2007-12-03 15:35:00,11.47,11.48,11.47,11.47,150600.0,8.6813,8.6889,8.6813,8.6813,150600.0
2007-12-03 15:40:00,11.47,11.47,11.47,11.47,256000.0,8.6813,8.6813,8.6813,8.6813,256000.0
2007-12-03 15:45:00,11.47,11.47,11.46,11.46,434000.0,8.6813,8.6813,8.6738,8.6738,434000.0
2007-12-03 15:50:00,11.46,11.47,11.43,11.44,894000.0,8.6738,8.6813,8.6511,8.6586,894000.0
2007-12-03 15:55:00,11.44,11.44,11.4,11.42,1241400.0,8.6586,8.6586,8.6284,8.6435,1241400.0
2007-12-04 09:30:00,11.29,11.34,11.27,11.29,525000.0,8.5451,8.583,8.53,8.5451,525000.0
2007-12-04 09:35:00,11.29,11.3,11.21,11.22,486400.0,8.5451,8.5527,8.4846,8.4921,486400.0
2007-12-04 09:40:00,11.22,11.28,11.22,11.22,280800.0,8.4921,8.5375,8.4921,8.4921,280800.0
2007-12-04 09:45:00,11.22,11.24,11.21,11.22,359800.0,8.4921,8.5073,8.4846,8.4921,359800.0
2007-12-04 09:50:00,11.22,11.28,11.22,11.27,425200.0,8.4921,8.5375,8.4921,8.53,425200.0
2007-12-04 09:55:00,11.27,11.31,11.27,11.28,465000.0,8.53,8.5602,8.53,8.5375,465000.0
2007-12-04 10:00:00,11.28,11.29,11.25,11.28,281400.0,8.5375,8.5451,8.5148,8.5375,281400.0
2007-12-04 10:05:00,11.27,11.28,11.23,11.24,372000.0,8.53,8.5375,8.4997,8.5073,372000.0
2007-12-04 10:10:00,11.24,11.26,11.24,11.25,244000.0,8.5073,8.5224,8.5073,8.5148,244000.0
2007-12-04 10:15:00,11.26,11.27,11.25,11.27,141600.0,8.5224,8.53,8.5148,8.53,141600.0
2007-12-04 10:20:00,11.27,11.27,11.24,11.26,343400.0,8.53,8.53,8.5073,8.5224,343400.0
2007-12-04 10:25:00,11.26,11.26,11.25,11.26,450200.0,8.5224,8.5224,8.5148,8.5224,450200.0
2007-12-04 10:30:00,11.26,11.27,11.25,11.26,516800.0,8.5224,8.53,8.5148,8.5224,516800.0
2007-12-04 10:35:00,11.26,11.27,11.24,11.25,447800.0,8.5224,8.53,8.5073,8.5148,447800.0
2007-12-04 10:40:00,11.25,11.26,11.24,11.24,194800.0,8.5148,8.5224,8.5073,8.5073,194800.0
2007-12-04 10:45:00,11.25,11.25,11.2,11.22,633800.0,8.5148,8.5148,8.477,8.4921,633800.0
2007-12-04 10:50:00,11.21,11.24,11.21,11.22,284200.0,8.4846,8.5073,8.4846,8.4921,284200.0
2007-12-04 10:55:00,11.22,11.23,11.21,11.22,312600.0,8.4921,8.4997,8.4846,8.4921,312600.0
2007-12-04 11:00:00,11.22,11.26,11.22,11.25,213000.0,8.4921,8.5224,8.4921,8.5148,213000.0
2007-12-04 11:05:00,11.25,11.25,11.23,11.23,221600.0,8.5148,8.5148,8.4997,8.4997,221600.0
2007-12-04 11:10:00,11.23,11.24,11.23,11.24,87600.0,8.4997,8.5073,8.4997,8.5073,87600.0
2007-12-04 11:15:00,11.24,11.25,11.22,11.24,282200.0,8.5073,8.5148,8.4921,8.5073,282200.0
2007-12-04 11:20:00,11.24,11.26,11.21,11.22,956800.0,8.5073,8.5224,8.4846,8.4921,956800.0
2007-12-04 11:25:00,11.22,11.24,11.2,11.22,287000.0,8.4921,8.5073,8.477,8.4921,287000.0
2007-12-04 11:30:00,11.22,11.22,11.2,11.21,252200.0,8.4921,8.4921,8.477,8.4846,252200.0
2007-12-04 11:35:00,11.21,11.22,11.21,11.22,105200.0,8.4846,8.4921,8.4846,8.4921,105200.0
2007-12-04 11:40:00,11.22,11.23,11.21,11.23,132600.0,8.4921,8.4997,8.4846,8.4997,132600.0
2007-12-04 11:45:00,11.23,11.24,11.2,11.22,296600.0,8.4997,8.5073,8.477,8.4921,296600.0
2007-12-04 11:50:00,11.22,11.25,11.22,11.25,178600.0,8.4921,8.5148,8.4921,8.5148,178600.0
2007-12-04 11:55:00,11.25,11.25,11.24,11.24,157400.0,8.5148,8.5148,8.5073,8.5073,157400.0
2007-12-04 12:00:00,11.24,11.26,11.22,11.25,304000.0,8.5073,8.5224,8.4921,8.5148,304000.0
2007-12-04 12:05:00,11.25,11.26,11.24,11.26,169600.0,8.5148,8.5224,8.5073,8.5224,169600.0
2007-12-04 12:10:00,11.26,11.26,11.24,11.25,178200.0,8.5224,8.5224,8.5073,8.5148,178200.0
2007-12-04 12:15:00,11.24,11.26,11.24,11.25,135800.0,8.5073,8.5224,8.5073,8.5148,135800.0
2007-12-04 12:20:00,11.25,11.25,11.22,11.22,368200.0,8.5148,8.5148,8.4921,8.4921,368200.0
2007-12-04 12:25:00,11.22,11.22,11.2,11.22,490400.0,8.4921,8.4921,8.477,8.4921,490400.0
2007-12-04 12:30:00,11.22,11.22,11.21,11.21,233400.0,8.4921,8.4921,8.4846,8.4846,233400.0
2007-12-04 12:35:00,11.22,11.22,11.21,11.21,92000.0,8.4921,8.4921,8.4846,8.4846,92000.0
2007-12-04 12:40:00,11.22,11.22,11.21,11.21,128200.0,8.4921,8.4921,8.4846,8.4846,128200.0
2007-12-04 12:45:00,11.21,11.23,11.21,11.23,151000.0,8.4846,8.4997,8.4846,8.4997,151000.0
2007-12-04 12:50:00,11.22,11.24,11.22,11.23,64000.0,8.4921,8.5073,8.4921,8.4997,64000.0
2007-12-04 12:55:00,11.24,11.24,11.23,11.24,139200.0,8.5073,8.5073,8.4997,8.5073,139200.0
2007-12-04 13:00:00,11.24,11.25,11.24,11.24,191000.0,8.5073,8.5148,8.5073,8.5073,191000.0
2007-12-04 13:05:00,11.24,11.26,11.24,11.25,276400.0,8.5073,8.5224,8.5073,8.5148,276400.0
2007-12-04 13:10:00,11.25,11.25,11.24,11.25,46600.0,8.5148,8.5148,8.5073,8.5148,46600.0
2007-12-04 13:15:00,11.25,11.25,11.24,11.24,114200.0,8.5148,8.5148,8.5073,8.5073,114200.0
2007-12-04 13:20:00,11.24,11.25,11.24,11.25,160800.0,8.5073,8.5148,8.5073,8.5148,160800.0
2007-12-04 13:25:00,11.24,11.25,11.24,11.24,95200.0,8.5073,8.5148,8.5073,8.5073,95200.0
2007-12-04 13:30:00,11.24,11.25,11.24,11.24,245000.0,8.5073,8.5148,8.5073,8.5073,245000.0
2007-12-04 13:35:00,11.24,11.25,11.24,11.24,157800.0,8.5073,8.5148,8.5073,8.5073,157800.0
2007-12-04 13:40:00,11.24,11.25,11.24,11.24,116800.0,8.5073,8.5148,8.5073,8.5073,116800.0
2007-12-04 13:45:00,11.25,11.27,11.24,11.26,195000.0,8.5148,8.53,8.5073,8.5224,195000.0
2007-12-04 13:50:00,11.26,11.26,11.24,11.25,190000.0,8.5224,8.5224,8.5073,8.5148,190000.0
2007-12-04 13:55:00,11.24,11.26,11.24,11.26,458000.0,8.5073,8.5224,8.5073,8.5224,458000.0
2007-12-04 14:00:00,11.26,11.26,11.24,11.25,350800.0,8.5224,8.5224,8.5073,8.5148,350800.0
2007-12-04 14:05:00,11.24,11.27,11.24,11.26,473000.0,8.5073,8.53,8.5073,8.5224,473000.0
2007-12-04 14:10:00,11.26,11.26,11.25,11.26,252800.0,8.5224,8.5224,8.5148,8.5224,252800.0
2007-12-04 14:15:00,11.26,11.26,11.26,11.26,269600.0,8.5224,8.5224,8.5224,8.5224,269600.0
2007-12-04 14:20:00,11.26,11.26,11.24,11.24,773200.0,8.5224,8.5224,8.5073,8.5073,773200.0
2007-12-04 14:25:00,11.24,11.26,11.24,11.24,565800.0,8.5073,8.5224,8.5073,8.5073,565800.0
2007-12-04 14:30:00,11.25,11.25,11.24,11.25,160000.0,8.5148,8.5148,8.5073,8.5148,160000.0
2007-12-04 14:35:00,11.24,11.26,11.24,11.25,233400.0,8.5073,8.5224,8.5073,8.5148,233400.0
2007-12-04 14:40:00,11.24,11.25,11.22,11.24,315000.0,8.5073,8.5148,8.4921,8.5073,315000.0
2007-12-04 14:45:00,11.24,11.24,11.21,11.22,476400.0,8.5073,8.5073,8.4846,8.4921,476400.0
2007-12-04 14:50:00,11.22,11.24,11.22,11.22,367600.0,8.4921,8.5073,8.4921,8.4921,367600.0
2007-12-04 14:55:00,11.22,11.22,11.2,11.21,377400.0,8.4921,8.4921,8.477,8.4846,377400.0
2007-12-04 15:00:00,11.21,11.22,11.2,11.22,330400.0,8.4846,8.4921,8.477,8.4921,330400.0
2007-12-04 15:05:00,11.22,11.22,11.19,11.2,384200.0,8.4921,8.4921,8.4694,8.477,384200.0
2007-12-04 15:10:00,11.2,11.21,11.2,11.2,248400.0,8.477,8.4846,8.477,8.477,248400.0
2007-12-04 15:15:00,11.2,11.22,11.2,11.22,425200.0,8.477,8.4921,8.477,8.4921,425200.0
2007-12-04 15:20:00,11.21,11.24,11.21,11.24,204400.0,8.4846,8.5073,8.4846,8.5073,204400.0
2007-12-04 15:25:00,11.24,11.24,11.22,11.22,505400.0,8.5073,8.5073,8.4921,8.4921,505400.0
2007-12-04 15:30:00,11.22,11.23,11.22,11.23,414000.0,8.4921,8.4997,8.4921,8.4997,414000.0
2007-12-04 15:35:00,11.22,11.23,11.2,11.21,777000.0,8.4921,8.4997,8.477,8.4846,777000.0
2007-12-04 15:40:00,11.2,11.21,11.18,11.2,582000.0,8.477,8.4846,8.4619,8.477,582000.0
2007-12-04 15:45:00,11.2,11.21,11.2,11.2,422000.0,8.477,8.4846,8.477,8.477,422000.0
2007-12-04 15:50:00,11.2,11.2,11.18,11.18,833800.0,8.477,8.477,8.4619,8.4619,833800.0
2007-12-04 15:55:00,11.19,11.19,11.17,11.18,1182800.0,8.4694,8.4694,8.4543,8.4619,1182800.0
2007-12-05 09:30:00,11.3,11.32,11.23,11.31,382800.0,8.5527,8.5678,8.4997,8.5602,382800.0
2007-12-05 09:35:00,11.31,11.34,11.28,11.31,316400.0,8.5602,8.583,8.5375,8.5602,316400.0
2007-12-05 09:40:00,11.31,11.32,11.28,11.29,286600.0,8.5602,8.5678,8.5375,8.5451,286600.0
2007-12-05 09:45:00,11.3,11.3,11.28,11.29,182400.0,8.5527,8.5527,8.5375,8.5451,182400.0
2007-12-05 09:50:00,11.28,11.3,11.27,11.29,173400.0,8.5375,8.5527,8.53,8.5451,173400.0
2007-12-05 09:55:00,11.29,11.3,11.28,11.28,128800.0,8.5451,8.5527,8.5375,8.5375,128800.0
2007-12-05 10:00:00,11.29,11.32,11.28,11.31,224000.0,8.5451,8.5678,8.5375,8.5602,224000.0
2007-12-05 10:05:00,11.31,11.32,11.28,11.28,184800.0,8.5602,8.5678,8.5375,8.5375,184800.0
2007-12-05 10:10:00,11.28,11.28,11.26,11.27,204800.0,8.5375,8.5375,8.5224,8.53,204800.0
2007-12-05 10:15:00,11.26,11.29,11.26,11.28,161000.0,8.5224,8.5451,8.5224,8.5375,161000.0
2007-12-05 10:20:00,11.28,11.29,11.28,11.29,268200.0,8.5375,8.5451,8.5375,8.5451,268200.0
2007-12-05 10:25:00,11.29,11.29,11.29,11.29,88600.0,8.5451,8.5451,8.5451,8.5451,88600.0
2007-12-05 10:30:00,11.29,11.29,11.27,11.27,152400.0,8.5451,8.5451,8.53,8.53,152400.0
2007-12-05 10:35:00,11.27,11.27,11.26,11.26,157200.0,8.53,8.53,8.5224,8.5224,157200.0
2007-12-05 10:40:00,11.26,11.27,11.25,11.26,139200.0,8.5224,8.53,8.5148,8.5224,139200.0
2007-12-05 10:45:00,11.27,11.29,11.27,11.28,144800.0,8.53,8.5451,8.53,8.5375,144800.0
2007-12-05 10:50:00,11.29,11.3,11.28,11.3,109400.0,8.5451,8.5527,8.5375,8.5527,109400.0
2007-12-05 10:55:00,11.3,11.3,11.29,11.3,52000.0,8.5527,8.5527,8.5451,8.5527,52000.0
2007-12-05 11:00:00,11.29,11.3,11.28,11.28,108000.0,8.5451,8.5527,8.5375,8.5375,108000.0
2007-12-05 11:05:00,11.28,11.29,11.28,11.29,75600.0,8.5375,8.5451,8.5375,8.5451,75600.0
2007-12-05 11:10:00,11.29,11.33,11.29,11.33,186800.0,8.5451,8.5754,8.5451,8.5754,186800.0
2007-12-05 11:15:00,11.33,11.34,11.32,11.34,194600.0,8.5754,8.583,8.5678,8.583,194600.0
2007-12-05 11:20:00,11.34,11.34,11.33,11.34,279400.0,8.583,8.583,8.5754,8.583,279400.0
2007-12-05 11:25:00,11.34,11.35,11.31,11.32,645200.0,8.583,8.5905,8.5602,8.5678,645200.0
2007-12-05 11:30:00,11.32,11.33,11.3,11.3,132000.0,8.5678,8.5754,8.5527,8.5527,132000.0
2007-12-05 11:35:00,11.3,11.31,11.3,11.31,126600.0,8.5527,8.5602,8.5527,8.5602,126600.0
2007-12-05 11:40:00,11.3,11.31,11.3,11.31,62000.0,8.5527,8.5602,8.5527,8.5602,62000.0
2007-12-05 11:45:00,11.31,11.31,11.3,11.3,145800.0,8.5602,8.5602,8.5527,8.5527,145800.0
2007-12-05 11:50:00,11.3,11.31,11.3,11.3,92200.0,8.5527,8.5602,8.5527,8.5527,92200.0
2007-12-05 11:55:00,11.3,11.3,11.3,11.3,134800.0,8.5527,8.5527,8.5527,8.5527,134800.0
2007-12-05 12:00:00,11.3,11.3,11.3,11.3,73000.0,8.5527,8.5527,8.5527,8.5527,73000.0
2007-12-05 12:05:00,11.3,11.3,11.29,11.29,86800.0,8.5527,8.5527,8.5451,8.5451,86800.0
2007-12-05 12:10:00,11.29,11.3,11.28,11.29,131800.0,8.5451,8.5527,8.5375,8.5451,131800.0
2007-12-05 12:15:00,11.29,11.3,11.28,11.29,99400.0,8.5451,8.5527,8.5375,8.5451,99400.0
2007-12-05 12:20:00,11.29,11.3,11.29,11.3,74000.0,8.5451,8.5527,8.5451,8.5527,74000.0
2007-12-05 12:25:00,11.3,11.3,11.3,11.3,150800.0,8.5527,8.5527,8.5527,8.5527,150800.0
2007-12-05 12:30:00,11.3,11.31,11.3,11.31,186800.0,8.5527,8.5602,8.5527,8.5602,186800.0
2007-12-05 12:35:00,11.31,11.31,11.29,11.3,213000.0,8.5602,8.5602,8.5451,8.5527,213000.0
2007-12-05 12:40:00,11.31,11.31,11.31,11.31,55600.0,8.5602,8.5602,8.5602,8.5602,55600.0
2007-12-05 12:45:00,11.31,11.31,11.31,11.31,122800.0,8.5602,8.5602,8.5602,8.5602,122800.0
2007-12-05 12:50:00,11.31,11.31,11.29,11.29,220600.0,8.5602,8.5602,8.5451,8.5451,220600.0
2007-12-05 12:55:00,11.29,11.3,11.25,11.29,298400.0,8.5451,8.5527,8.5148,8.5451,298400.0
2007-12-05 13:00:00,11.29,11.31,11.28,11.3,128800.0,8.5451,8.5602,8.5375,8.5527,128800.0
2007-12-05 13:05:00,11.31,11.31,11.28,11.28,144800.0,8.5602,8.5602,8.5375,8.5375,144800.0
2007-12-05 13:10:00,11.28,11.29,11.28,11.29,139000.0,8.5375,8.5451,8.5375,8.5451,139000.0
2007-12-05 13:15:00,11.29,11.3,11.28,11.29,142000.0,8.5451,8.5527,8.5375,8.5451,142000.0
2007-12-05 13:20:00,11.29,11.31,11.29,11.3,114000.0,8.5451,8.5602,8.5451,8.5527,114000.0
2007-12-05 13:25:00,11.3,11.31,11.3,11.31,123200.0,8.5527,8.5602,8.5527,8.5602,123200.0
2007-12-05 13:30:00,11.31,11.31,11.31,11.31,128600.0,8.5602,8.5602,8.5602,8.5602,128600.0
2007-12-05 13:35:00,11.31,11.31,11.31,11.31,103200.0,8.5602,8.5602,8.5602,8.5602,103200.0
2007-12-05 13:40:00,11.31,11.31,11.31,11.31,44200.0,8.5602,8.5602,8.5602,8.5602,44200.0
2007-12-05 13:45:00,11.31,11.31,11.31,11.31,93400.0,8.5602,8.5602,8.5602,8.5602,93400.0
2007-12-05 13:50:00,11.31,11.31,11.31,11.31,144800.0,8.5602,8.5602,8.5602,8.5602,144800.0
2007-12-05 13:55:00,11.31,11.31,11.3,11.31,84200.0,8.5602,8.5602,8.5527,8.5602,84200.0
2007-12-05 14:00:00,11.31,11.31,11.3,11.3,138600.0,8.5602,8.5602,8.5527,8.5527,138600.0
2007-12-05 14:05:00,11.31,11.32,11.3,11.31,117200.0,8.5602,8.5678,8.5527,8.5602,117200.0
2007-12-05 14:10:00,11.31,11.31,11.29,11.29,119000.0,8.5602,8.5602,8.5451,8.5451,119000.0
2007-12-05 14:15:00,11.29,11.31,11.29,11.31,181000.0,8.5451,8.5602,8.5451,8.5602,181000.0
2007-12-05 14:20:00,11.31,11.31,11.26,11.26,645000.0,8.5602,8.5602,8.5224,8.5224,645000.0
2007-12-05 14:25:00,11.26,11.29,11.26,11.28,301000.0,8.5224,8.5451,8.5224,8.5375,301000.0
2007-12-05 14:30:00,11.28,11.29,11.26,11.29,192200.0,8.5375,8.5451,8.5224,8.5451,192200.0
2007-12-05 14:35:00,11.29,11.29,11.26,11.27,208400.0,8.5451,8.5451,8.5224,8.53,208400.0
2007-12-05 14:40:00,11.27,11.28,11.26,11.27,359000.0,8.53,8.5375,8.5224,8.53,359000.0
2007-12-05 14:45:00,11.27,11.28,11.27,11.28,82400.0,8.53,8.5375,8.53,8.5375,82400.0
2007-12-05 14:50:00,11.28,11.28,11.25,11.26,161800.0,8.5375,8.5375,8.5148,8.5224,161800.0
2007-12-05 14:55:00,11.26,11.27,11.26,11.27,144200.0,8.5224,8.53,8.5224,8.53,144200.0
2007-12-05 15:00:00,11.27,11.27,11.26,11.27,103400.0,8.53,8.53,8.5224,8.53,103400.0
2007-12-05 15:05:00,11.27,11.28,11.26,11.28,104000.0,8.53,8.5375,8.5224,8.5375,104000.0
2007-12-05 15:10:00,11.27,11.3,11.27,11.3,314200.0,8.53,8.5527,8.53,8.5527,314200.0
2007-12-05 15:15:00,11.29,11.31,11.28,11.31,313200.0,8.5451,8.5602,8.5375,8.5602,313200.0
2007-12-05 15:20:00,11.31,11.31,11.29,11.29,183600.0,8.5602,8.5602,8.5451,8.5451,183600.0
2007-12-05 15:25:00,11.3,11.3,11.29,11.29,137800.0,8.5527,8.5527,8.5451,8.5451,137800.0
2007-12-05 15:30:00,11.29,11.29,11.28,11.28,168600.0,8.5451,8.5451,8.5375,8.5375,168600.0
2007-12-05 15:35:00,11.28,11.3,11.28,11.29,113200.0,8.5375,8.5527,8.5375,8.5451,113200.0
2007-12-05 15:40:00,11.29,11.31,11.29,11.3,258000.0,8.5451,8.5602,8.5451,8.5527,258000.0
2007-12-05 15:45:00,11.3,11.31,11.29,11.3,167800.0,8.5527,8.5602,8.5451,8.5527,167800.0
2007-12-05 15:50:00,11.3,11.32,11.3,11.31,359000.0,8.5527,8.5678,8.5527,8.5602,359000.0
2007-12-05 15:55:00,11.31,11.33,11.31,11.31,945200.0,8.5602,8.5754,8.5602,8.5602,945200.0
2007-12-06 09:30:00,11.3,11.31,11.24,11.28,315200.0,8.5527,8.5602,8.5073,8.5375,315200.0
2007-12-06 09:35:00,11.27,11.31,11.27,11.29,176400.0,8.53,8.5602,8.53,8.5451,176400.0
2007-12-06 09:40:00,11.29,11.33,11.28,11.31,323600.0,8.5451,8.5754,8.5375,8.5602,323600.0
2007-12-06 09:45:00,11.31,11.35,11.31,11.34,245400.0,8.5602,8.5905,8.5602,8.583,245400.0
2007-12-06 09:50:00,11.34,11.35,11.32,11.34,359000.0,8.583,8.5905,8.5678,8.583,359000.0
2007-12-06 09:55:00,11.34,11.36,11.31,11.31,178600.0,8.583,8.5981,8.5602,8.5602,178600.0
2007-12-06 10:00:00,11.31,11.33,11.3,11.3,116800.0,8.5602,8.5754,8.5527,8.5527,116800.0
2007-12-06 10:05:00,11.3,11.3,11.27,11.29,306000.0,8.5527,8.5527,8.53,8.5451,306000.0
2007-12-06 10:10:00,11.29,11.3,11.28,11.28,186200.0,8.5451,8.5527,8.5375,8.5375,186200.0
2007-12-06 10:15:00,11.28,11.28,11.27,11.28,242200.0,8.5375,8.5375,8.53,8.5375,242200.0
2007-12-06 10:20:00,11.28,11.31,11.26,11.28,531600.0,8.5375,8.5602,8.5224,8.5375,531600.0
2007-12-06 10:25:00,11.28,11.3,11.28,11.3,227800.0,8.5375,8.5527,8.5375,8.5527,227800.0
2007-12-06 10:30:00,11.3,11.3,11.28,11.3,113200.0,8.5527,8.5527,8.5375,8.5527,113200.0
2007-12-06 10:35:00,11.29,11.33,11.29,11.33,124800.0,8.5451,8.5754,8.5451,8.5754,124800.0
2007-12-06 10:40:00,11.32,11.33,11.31,11.31,511600.0,8.5678,8.5754,8.5602,8.5602,511600.0
2007-12-06 10:45:00,11.31,11.31,11.31,11.31,61400.0,8.5602,8.5602,8.5602,8.5602,61400.0
2007-12-06 10:50:00,11.31,11.31,11.29,11.29,372000.0,8.5602,8.5602,8.5451,8.5451,372000.0
2007-12-06 10:55:00,11.29,11.3,11.28,11.3,457400.0,8.5451,8.5527,8.5375,8.5527,457400.0
2007-12-06 11:00:00,11.29,11.3,11.27,11.27,480400.0,8.5451,8.5527,8.53,8.53,480400.0
2007-12-06 11:05:00,11.28,11.28,11.24,11.24,433200.0,8.5375,8.5375,8.5073,8.5073,433200.0
2007-12-06 11:10:00,11.25,11.26,11.24,11.26,174400.0,8.5148,8.5224,8.5073,8.5224,174400.0
2007-12-06 11:15:00,11.26,11.26,11.24,11.25,206400.0,8.5224,8.5224,8.5073,8.5148,206400.0
2007-12-06 11:20:00,11.26,11.28,11.24,11.27,284000.0,8.5224,8.5375,8.5073,8.53,284000.0
2007-12-06 11:25:00,11.27,11.28,11.27,11.27,135200.0,8.53,8.5375,8.53,8.53,135200.0
2007-12-06 11:30:00,11.27,11.27,11.26,11.27,136200.0,8.53,8.53,8.5224,8.53,136200.0
2007-12-06 11:35:00,11.27,11.28,11.25,11.25,114000.0,8.53,8.5375,8.5148,8.5148,114000.0
2007-12-06 11:40:00,11.25,11.26,11.24,11.24,77400.0,8.5148,8.5224,8.5073,8.5073,77400.0
2007-12-06 11:45:00,11.24,11.25,11.22,11.24,197400.0,8.5073,8.5148,8.4921,8.5073,197400.0
2007-12-06 11:50:00,11.24,11.24,11.24,11.24,73200.0,8.5073,8.5073,8.5073,8.5073,73200.0
2007-12-06 11:55:00,11.24,11.24,11.23,11.23,160200.0,8.5073,8.5073,8.4997,8.4997,160200.0
2007-12-06 12:00:00,11.23,11.24,11.22,11.24,212000.0,8.4997,8.5073,8.4921,8.5073,212000.0
2007-12-06 12:05:00,11.24,11.27,11.24,11.26,374400.0,8.5073,8.53,8.5073,8.5224,374400.0
2007-12-06 12:10:00,11.26,11.27,11.26,11.26,108000.0,8.5224,8.53,8.5224,8.5224,108000.0
2007-12-06 12:15:00,11.26,11.27,11.26,11.26,121200.0,8.5224,8.53,8.5224,8.5224,121200.0
2007-12-06 12:20:00,11.26,11.27,11.26,11.26,62800.0,8.5224,8.53,8.5224,8.5224,62800.0
2007-12-06 12:25:00,11.26,11.28,11.26,11.28,112800.0,8.5224,8.5375,8.5224,8.5375,112800.0
2007-12-06 12:30:00,11.28,11.3,11.28,11.3,90000.0,8.5375,8.5527,8.5375,8.5527,90000.0
2007-12-06 12:35:00,11.3,11.31,11.3,11.31,72400.0,8.5527,8.5602,8.5527,8.5602,72400.0
2007-12-06 12:40:00,11.31,11.31,11.29,11.29,165400.0,8.5602,8.5602,8.5451,8.5451,165400.0
2007-12-06 12:45:00,11.29,11.3,11.29,11.3,104800.0,8.5451,8.5527,8.5451,8.5527,104800.0
2007-12-06 12:50:00,11.29,11.3,11.29,11.29,123400.0,8.5451,8.5527,8.5451,8.5451,123400.0
2007-12-06 12:55:00,11.29,11.29,11.29,11.29,62800.0,8.5451,8.5451,8.5451,8.5451,62800.0
2007-12-06 13:00:00,11.29,11.3,11.29,11.3,145800.0,8.5451,8.5527,8.5451,8.5527,145800.0
2007-12-06 13:05:00,11.29,11.3,11.29,11.3,76000.0,8.5451,8.5527,8.5451,8.5527,76000.0
2007-12-06 13:10:00,11.3,11.3,11.29,11.29,50400.0,8.5527,8.5527,8.5451,8.5451,50400.0
2007-12-06 13:15:00,11.3,11.3,11.28,11.28,244200.0,8.5527,8.5527,8.5375,8.5375,244200.0
2007-12-06 13:20:00,11.29,11.29,11.28,11.29,120800.0,8.5451,8.5451,8.5375,8.5451,120800.0
2007-12-06 13:25:00,11.29,11.3,11.29,11.29,487600.0,8.5451,8.5527,8.5451,8.5451,487600.0
2007-12-06 13:30:00,11.29,11.3,11.27,11.27,263400.0,8.5451,8.5527,8.53,8.53,263400.0
2007-12-06 13:35:00,11.28,11.28,11.27,11.28,162000.0,8.5375,8.5375,8.53,8.5375,162000.0
2007-12-06 13:40:00,11.28,11.28,11.28,11.28,50000.0,8.5375,8.5375,8.5375,8.5375,50000.0
2007-12-06 13:45:00,11.28,11.28,11.26,11.27,169800.0,8.5375,8.5375,8.5224,8.53,169800.0
2007-12-06 13:50:00,11.27,11.27,11.27,11.27,90800.0,8.53,8.53,8.53,8.53,90800.0
2007-12-06 13:55:00,11.27,11.27,11.25,11.25,157400.0,8.53,8.53,8.5148,8.5148,157400.0
2007-12-06 14:00:00,11.26,11.26,11.25,11.25,120800.0,8.5224,8.5224,8.5148,8.5148,120800.0
2007-12-06 14:05:00,11.25,11.27,11.25,11.27,190000.0,8.5148,8.53,8.5148,8.53,190000.0
2007-12-06 14:10:00,11.26,11.27,11.26,11.26,131600.0,8.5224,8.53,8.5224,8.5224,131600.0
2007-12-06 14:15:00,11.27,11.28,11.26,11.28,182000.0,8.53,8.5375,8.5224,8.5375,182000.0
2007-12-06 14:20:00,11.28,11.29,11.28,11.28,572200.0,8.5375,8.5451,8.5375,8.5375,572200.0
2007-12-06 14:25:00,11.28,11.29,11.28,11.29,155400.0,8.5375,8.5451,8.5375,8.5451,155400.0
2007-12-06 14:30:00,11.29,11.31,11.29,11.3,237200.0,8.5451,8.5602,8.5451,8.5527,237200.0
2007-12-06 14:35:00,11.3,11.35,11.29,11.34,1049200.0,8.5527,8.5905,8.5451,8.583,1049200.0
2007-12-06 14:40:00,11.35,11.35,11.34,11.35,211000.0,8.5905,8.5905,8.583,8.5905,211000.0
2007-12-06 14:45:00,11.35,11.35,11.33,11.33,177200.0,8.5905,8.5905,8.5754,8.5754,177200.0
2007-12-06 14:50:00,11.33,11.34,11.33,11.34,127200.0,8.5754,8.583,8.5754,8.583,127200.0
2007-12-06 14:55:00,11.34,11.35,11.34,11.35,216600.0,8.583,8.5905,8.583,8.5905,216600.0
2007-12-06 15:00:00,11.35,11.35,11.34,11.35,212200.0,8.5905,8.5905,8.583,8.5905,212200.0
2007-12-06 15:05:00,11.34,11.35,11.34,11.34,248400.0,8.583,8.5905,8.583,8.583,248400.0
2007-12-06 15:10:00,11.34,11.34,11.32,11.33,187000.0,8.583,8.583,8.5678,8.5754,187000.0
2007-12-06 15:15:00,11.32,11.34,11.32,11.33,163800.0,8.5678,8.583,8.5678,8.5754,163800.0
2007-12-06 15:20:00,11.34,11.35,11.33,11.33,235000.0,8.583,8.5905,8.5754,8.5754,235000.0
2007-12-06 15:25:00,11.33,11.35,11.33,11.35,217800.0,8.5754,8.5905,8.5754,8.5905,217800.0
2007-12-06 15:30:00,11.34,11.35,11.34,11.35,249200.0,8.583,8.5905,8.583,8.5905,249200.0
2007-12-06 15:35:00,11.35,11.38,11.35,11.38,335600.0,8.5905,8.6132,8.5905,8.6132,335600.0
2007-12-06 15:40:00,11.38,11.38,11.35,11.36,389800.0,8.6132,8.6132,8.5905,8.5981,389800.0
2007-12-06 15:45:00,11.36,11.38,11.36,11.38,209200.0,8.5981,8.6132,8.5981,8.6132,209200.0
2007-12-06 15:50:00,11.38,11.43,11.38,11.42,946000.0,8.6132,8.6511,8.6132,8.6435,946000.0
2007-12-06 15:55:00,11.42,11.43,11.42,11.43,671400.0,8.6435,8.6511,8.6435,8.6511,671400.0
2007-12-07 09:30:00,11.38,11.42,11.33,11.38,478600.0,8.6132,8.6435,8.5754,8.6132,478600.0
2007-12-07 09:35:00,11.37,11.44,11.37,11.43,361200.0,8.6057,8.6586,8.6057,8.6511,361200.0
2007-12-07 09:40:00,11.43,11.49,11.41,11.47,371400.0,8.6511,8.6965,8.6359,8.6813,371400.0
2007-12-07 09:45:00,11.47,11.48,11.45,11.45,198400.0,8.6813,8.6889,8.6662,8.6662,198400.0
2007-12-07 09:50:00,11.45,11.45,11.41,11.43,186000.0,8.6662,8.6662,8.6359,8.6511,186000.0
2007-12-07 09:55:00,11.42,11.43,11.38,11.4,218200.0,8.6435,8.6511,8.6132,8.6284,218200.0
2007-12-07 10:00:00,11.4,11.44,11.4,11.44,205800.0,8.6284,8.6586,8.6284,8.6586,205800.0
2007-12-07 10:05:00,11.44,11.46,11.42,11.45,193400.0,8.6586,8.6738,8.6435,8.6662,193400.0
2007-12-07 10:10:00,11.45,11.46,11.4,11.42,197600.0,8.6662,8.6738,8.6284,8.6435,197600.0
2007-12-07 10:15:00,11.42,11.43,11.4,11.42,130800.0,8.6435,8.6511,8.6284,8.6435,130800.0
2007-12-07 10:20:00,11.42,11.42,11.4,11.4,155800.0,8.6435,8.6435,8.6284,8.6284,155800.0
2007-12-07 10:25:00,11.4,11.42,11.38,11.4,135600.0,8.6284,8.6435,8.6132,8.6284,135600.0
2007-12-07 10:30:00,11.39,11.4,11.38,11.38,366400.0,8.6208,8.6284,8.6132,8.6132,366400.0
2007-12-07 10:35:00,11.38,11.38,11.38,11.38,74000.0,8.6132,8.6132,8.6132,8.6132,74000.0
2007-12-07 10:40:00,11.38,11.38,11.38,11.38,59800.0,8.6132,8.6132,8.6132,8.6132,59800.0
2007-12-07 10:45:00,11.38,11.38,11.38,11.38,74200.0,8.6132,8.6132,8.6132,8.6132,74200.0
2007-12-07 10:50:00,11.38,11.38,11.38,11.38,54000.0,8.6132,8.6132,8.6132,8.6132,54000.0
2007-12-07 10:55:00,11.38,11.38,11.37,11.37,224200.0,8.6132,8.6132,8.6057,8.6057,224200.0
2007-12-07 11:00:00,11.37,11.37,11.33,11.33,246200.0,8.6057,8.6057,8.5754,8.5754,246200.0
2007-12-07 11:05:00,11.33,11.36,11.33,11.33,401800.0,8.5754,8.5981,8.5754,8.5754,401800.0
2007-12-07 11:10:00,11.34,11.34,11.31,11.33,461000.0,8.583,8.583,8.5602,8.5754,461000.0
2007-12-07 11:15:00,11.33,11.34,11.33,11.34,109800.0,8.5754,8.583,8.5754,8.583,109800.0
2007-12-07 11:20:00,11.34,11.34,11.34,11.34,49600.0,8.583,8.583,8.583,8.583,49600.0
2007-12-07 11:25:00,11.34,11.34,11.33,11.34,56600.0,8.583,8.583,8.5754,8.583,56600.0
2007-12-07 11:30:00,11.33,11.34,11.33,11.33,239400.0,8.5754,8.583,8.5754,8.5754,239400.0
2007-12-07 11:35:00,11.34,11.35,11.33,11.35,91400.0,8.583,8.5905,8.5754,8.5905,91400.0
2007-12-07 11:40:00,11.35,11.35,11.34,11.35,114200.0,8.5905,8.5905,8.583,8.5905,114200.0
2007-12-07 11:45:00,11.35,11.37,11.35,11.37,161800.0,8.5905,8.6057,8.5905,8.6057,161800.0
2007-12-07 11:50:00,11.37,11.37,11.37,11.37,84400.0,8.6057,8.6057,8.6057,8.6057,84400.0
2007-12-07 11:55:00,11.37,11.37,11.36,11.36,138600.0,8.6057,8.6057,8.5981,8.5981,138600.0
2007-12-07 12:00:00,11.36,11.36,11.35,11.35,90000.0,8.5981,8.5981,8.5905,8.5905,90000.0
2007-12-07 12:05:00,11.35,11.36,11.34,11.36,173400.0,8.5905,8.5981,8.583,8.5981,173400.0
2007-12-07 12:10:00,11.36,11.36,11.34,11.35,122600.0,8.5981,8.5981,8.583,8.5905,122600.0
2007-12-07 12:15:00,11.35,11.35,11.34,11.35,108000.0,8.5905,8.5905,8.583,8.5905,108000.0
2007-12-07 12:20:00,11.35,11.35,11.33,11.35,333000.0,8.5905,8.5905,8.5754,8.5905,333000.0
2007-12-07 12:25:00,11.35,11.35,11.35,11.35,9400.0,8.5905,8.5905,8.5905,8.5905,9400.0
2007-12-07 12:30:00,11.35,11.36,11.35,11.35,219200.0,8.5905,8.5981,8.5905,8.5905,219200.0
2007-12-07 12:35:00,11.35,11.36,11.35,11.36,62200.0,8.5905,8.5981,8.5905,8.5981,62200.0
2007-12-07 12:40:00,11.36,11.36,11.36,11.36,52000.0,8.5981,8.5981,8.5981,8.5981,52000.0
2007-12-07 12:45:00,11.36,11.36,11.36,11.36,36200.0,8.5981,8.5981,8.5981,8.5981,36200.0
2007-12-07 12:50:00,11.36,11.36,11.34,11.35,91600.0,8.5981,8.5981,8.583,8.5905,91600.0
2007-12-07 12:55:00,11.35,11.35,11.34,11.34,97600.0,8.5905,8.5905,8.583,8.583,97600.0
2007-12-07 13:00:00,11.34,11.35,11.34,11.35,31600.0,8.583,8.5905,8.583,8.5905,31600.0
2007-12-07 13:05:00,11.35,11.35,11.34,11.35,23800.0,8.5905,8.5905,8.583,8.5905,23800.0
2007-12-07 13:10:00,11.34,11.35,11.33,11.34,89400.0,8.583,8.5905,8.5754,8.583,89400.0
2007-12-07 13:15:00,11.34,11.34,11.31,11.31,252400.0,8.583,8.583,8.5602,8.5602,252400.0
2007-12-07 13:20:00,11.31,11.33,11.28,11.28,254200.0,8.5602,8.5754,8.5375,8.5375,254200.0
2007-12-07 13:25:00,11.28,11.29,11.27,11.28,353800.0,8.5375,8.5451,8.53,8.5375,353800.0
2007-12-07 13:30:00,11.28,11.29,11.28,11.28,224200.0,8.5375,8.5451,8.5375,8.5375,224200.0
2007-12-07 13:35:00,11.29,11.29,11.27,11.28,187000.0,8.5451,8.5451,8.53,8.5375,187000.0
2007-12-07 13:40:00,11.28,11.3,11.27,11.29,196200.0,8.5375,8.5527,8.53,8.5451,196200.0
2007-12-07 13:45:00,11.29,11.3,11.29,11.3,137400.0,8.5451,8.5527,8.5451,8.5527,137400.0
2007-12-07 13:50:00,11.3,11.3,11.28,11.29,133800.0,8.5527,8.5527,8.5375,8.5451,133800.0
2007-12-07 13:55:00,11.29,11.29,11.28,11.29,63600.0,8.5451,8.5451,8.5375,8.5451,63600.0
2007-12-07 14:00:00,11.29,11.29,11.28,11.29,89000.0,8.5451,8.5451,8.5375,8.5451,89000.0
2007-12-07 14:05:00,11.29,11.3,11.29,11.29,117200.0,8.5451,8.5527,8.5451,8.5451,117200.0
2007-12-07 14:10:00,11.29,11.29,11.29,11.29,67800.0,8.5451,8.5451,8.5451,8.5451,67800.0
2007-12-07 14:15:00,11.29,11.29,11.29,11.29,50200.0,8.5451,8.5451,8.5451,8.5451,50200.0
2007-12-07 14:20:00,11.29,11.3,11.29,11.29,82200.0,8.5451,8.5527,8.5451,8.5451,82200.0
2007-12-07 14:25:00,11.29,11.3,11.28,11.29,179600.0,8.5451,8.5527,8.5375,8.5451,179600.0
2007-12-07 14:30:00,11.28,11.3,11.28,11.29,142400.0,8.5375,8.5527,8.5375,8.5451,142400.0
2007-12-07 14:35:00,11.3,11.34,11.29,11.33,217400.0,8.5527,8.583,8.5451,8.5754,217400.0
2007-12-07 14:40:00,11.33,11.33,11.3,11.3,132800.0,8.5754,8.5754,8.5527,8.5527,132800.0
2007-12-07 14:45:00,11.3,11.31,11.3,11.31,65000.0,8.5527,8.5602,8.5527,8.5602,65000.0
2007-12-07 14:50:00,11.31,11.31,11.28,11.29,85400.0,8.5602,8.5602,8.5375,8.5451,85400.0
2007-12-07 14:55:00,11.29,11.3,11.28,11.3,112200.0,8.5451,8.5527,8.5375,8.5527,112200.0
2007-12-07 15:00:00,11.3,11.3,11.29,11.29,84200.0,8.5527,8.5527,8.5451,8.5451,84200.0
2007-12-07 15:05:00,11.29,11.3,11.28,11.29,228800.0,8.5451,8.5527,8.5375,8.5451,228800.0
2007-12-07 15:10:00,11.29,11.31,11.28,11.31,421600.0,8.5451,8.5602,8.5375,8.5602,421600.0
2007-12-07 15:15:00,11.31,11.32,11.3,11.31,330200.0,8.5602,8.5678,8.5527,8.5602,330200.0
2007-12-07 15:20:00,11.31,11.34,11.31,11.31,358000.0,8.5602,8.583,8.5602,8.5602,358000.0
2007-12-07 15:25:00,11.31,11.32,11.3,11.31,188000.0,8.5602,8.5678,8.5527,8.5602,188000.0
2007-12-07 15:30:00,11.32,11.32,11.3,11.32,265000.0,8.5678,8.5678,8.5527,8.5678,265000.0
2007-12-07 15:35:00,11.32,11.33,11.31,11.33,353600.0,8.5678,8.5754,8.5602,8.5754,353600.0
2007-12-07 15:40:00,11.33,11.33,11.32,11.33,140600.0,8.5754,8.5754,8.5678,8.5754,140600.0
2007-12-07 15:45:00,11.33,11.33,11.29,11.29,256200.0,8.5754,8.5754,8.5451,8.5451,256200.0
2007-12-07 15:50:00,11.3,11.31,11.28,11.28,411400.0,8.5527,8.5602,8.5375,8.5375,411400.0
2007-12-07 15:55:00,11.28,11.31,11.28,11.3,664000.0,8.5375,8.5602,8.5375,8.5527,664000.0
2007-12-10 09:30:00,11.34,11.37,11.31,11.35,279200.0,8.583,8.6057,8.5602,8.5905,279200.0
2007-12-10 09:35:00,11.35,11.35,11.3,11.3,149200.0,8.5905,8.5905,8.5527,8.5527,149200.0
2007-12-10 09:40:00,11.31,11.32,11.3,11.32,157400.0,8.5602,8.5678,8.5527,8.5678,157400.0
2007-12-10 09:45:00,11.32,11.34,11.31,11.32,174400.0,8.5678,8.583,8.5602,8.5678,174400.0
2007-12-10 09:50:00,11.32,11.34,11.3,11.34,182200.0,8.5678,8.583,8.5527,8.583,182200.0
2007-12-10 09:55:00,11.34,11.37,11.34,11.36,354000.0,8.583,8.6057,8.583,8.5981,354000.0
2007-12-10 10:00:00,11.37,11.43,11.36,11.42,177400.0,8.6057,8.6511,8.5981,8.6435,177400.0
2007-12-10 10:05:00,11.42,11.43,11.4,11.42,176000.0,8.6435,8.6511,8.6284,8.6435,176000.0
2007-12-10 10:10:00,11.42,11.43,11.4,11.42,125600.0,8.6435,8.6511,8.6284,8.6435,125600.0
2007-12-10 10:15:00,11.42,11.42,11.4,11.4,157800.0,8.6435,8.6435,8.6284,8.6284,157800.0
2007-12-10 10:20:00,11.4,11.4,11.38,11.4,232800.0,8.6284,8.6284,8.6132,8.6284,232800.0
2007-12-10 10:25:00,11.39,11.39,11.38,11.38,126600.0,8.6208,8.6208,8.6132,8.6132,126600.0
2007-12-10 10:30:00,11.38,11.39,11.38,11.39,96400.0,8.6132,8.6208,8.6132,8.6208,96400.0
2007-12-10 10:35:00,11.39,11.4,11.38,11.4,125800.0,8.6208,8.6284,8.6132,8.6284,125800.0
2007-12-10 10:40:00,11.4,11.41,11.4,11.4,153600.0,8.6284,8.6359,8.6284,8.6284,153600.0
2007-12-10 10:45:00,11.4,11.42,11.4,11.41,144200.0,8.6284,8.6435,8.6284,8.6359,144200.0
2007-12-10 10:50:00,11.4,11.43,11.4,11.42,84400.0,8.6284,8.6511,8.6284,8.6435,84400.0
2007-12-10 10:55:00,11.43,11.43,11.42,11.43,172400.0,8.6511,8.6511,8.6435,8.6511,172400.0
2007-12-10 11:00:00,11.43,11.43,11.42,11.42,146000.0,8.6511,8.6511,8.6435,8.6435,146000.0
2007-12-10 11:05:00,11.42,11.42,11.4,11.41,135600.0,8.6435,8.6435,8.6284,8.6359,135600.0
2007-12-10 11:10:00,11.41,11.43,11.41,11.42,441000.0,8.6359,8.6511,8.6359,8.6435,441000.0
2007-12-10 11:15:00,11.42,11.42,11.38,11.4,189000.0,8.6435,8.6435,8.6132,8.6284,189000.0
2007-12-10 11:20:00,11.4,11.4,11.38,11.39,381000.0,8.6284,8.6284,8.6132,8.6208,381000.0
2007-12-10 11:25:00,11.39,11.4,11.38,11.38,97200.0,8.6208,8.6284,8.6132,8.6132,97200.0
2007-12-10 11:30:00,11.39,11.4,11.38,11.4,141200.0,8.6208,8.6284,8.6132,8.6284,141200.0
2007-12-10 11:35:00,11.4,11.41,11.4,11.41,243600.0,8.6284,8.6359,8.6284,8.6359,243600.0
2007-12-10 11:40:00,11.41,11.41,11.4,11.4,810800.0,8.6359,8.6359,8.6284,8.6284,810800.0
2007-12-10 11:45:00,11.4,11.41,11.4,11.4,642800.0,8.6284,8.6359,8.6284,8.6284,642800.0
2007-12-10 11:50:00,11.4,11.41,11.4,11.41,51400.0,8.6284,8.6359,8.6284,8.6359,51400.0
2007-12-10 11:55:00,11.41,11.41,11.4,11.4,207800.0,8.6359,8.6359,8.6284,8.6284,207800.0
2007-12-10 12:00:00,11.4,11.4,11.38,11.38,90600.0,8.6284,8.6284,8.6132,8.6132,90600.0
2007-12-10 12:05:00,11.38,11.4,11.38,11.4,127400.0,8.6132,8.6284,8.6132,8.6284,127400.0
2007-12-10 12:10:00,11.4,11.4,11.4,11.4,106200.0,8.6284,8.6284,8.6284,8.6284,106200.0
2007-12-10 12:15:00,11.4,11.4,11.38,11.39,197600.0,8.6284,8.6284,8.6132,8.6208,197600.0
2007-12-10 12:20:00,11.39,11.4,11.38,11.4,96800.0,8.6208,8.6284,8.6132,8.6284,96800.0
2007-12-10 12:25:00,11.4,11.4,11.4,11.4,188800.0,8.6284,8.6284,8.6284,8.6284,188800.0
2007-12-10 12:30:00,11.4,11.4,11.39,11.39,128800.0,8.6284,8.6284,8.6208,8.6208,128800.0
2007-12-10 12:35:00,11.39,11.4,11.38,11.38,101200.0,8.6208,8.6284,8.6132,8.6132,101200.0
2007-12-10 12:40:00,11.38,11.4,11.38,11.38,97000.0,8.6132,8.6284,8.6132,8.6132,97000.0
2007-12-10 12:45:00,11.38,11.39,11.38,11.38,100400.0,8.6132,8.6208,8.6132,8.6132,100400.0
2007-12-10 12:50:00,11.38,11.4,11.38,11.4,90800.0,8.6132,8.6284,8.6132,8.6284,90800.0
2007-12-10 12:55:00,11.4,11.4,11.39,11.4,72000.0,8.6284,8.6284,8.6208,8.6284,72000.0
2007-12-10 13:00:00,11.39,11.4,11.39,11.39,26000.0,8.6208,8.6284,8.6208,8.6208,26000.0
2007-12-10 13:05:00,11.39,11.4,11.39,11.4,86600.0,8.6208,8.6284,8.6208,8.6284,86600.0
2007-12-10 13:10:00,11.4,11.4,11.38,11.38,196400.0,8.6284,8.6284,8.6132,8.6132,196400.0
2007-12-10 13:15:00,11.38,11.4,11.38,11.4,143600.0,8.6132,8.6284,8.6132,8.6284,143600.0
2007-12-10 13:20:00,11.4,11.4,11.4,11.4,171200.0,8.6284,8.6284,8.6284,8.6284,171200.0
2007-12-10 13:25:00,11.4,11.4,11.38,11.38,215800.0,8.6284,8.6284,8.6132,8.6132,215800.0
2007-12-10 13:30:00,11.38,11.39,11.38,11.38,267200.0,8.6132,8.6208,8.6132,8.6132,267200.0
2007-12-10 13:35:00,11.38,11.38,11.36,11.36,554400.0,8.6132,8.6132,8.5981,8.5981,554400.0
2007-12-10 13:40:00,11.37,11.37,11.34,11.35,743200.0,8.6057,8.6057,8.583,8.5905,743200.0
2007-12-10 13:45:00,11.35,11.36,11.34,11.35,167400.0,8.5905,8.5981,8.583,8.5905,167400.0
2007-12-10 13:50:00,11.35,11.35,11.34,11.34,114800.0,8.5905,8.5905,8.583,8.583,114800.0
2007-12-10 13:55:00,11.34,11.36,11.34,11.36,241400.0,8.583,8.5981,8.583,8.5981,241400.0
2007-12-10 14:00:00,11.36,11.38,11.36,11.38,274800.0,8.5981,8.6132,8.5981,8.6132,274800.0
2007-12-10 14:05:00,11.37,11.39,11.37,11.39,134200.0,8.6057,8.6208,8.6057,8.6208,134200.0
2007-12-10 14:10:00,11.39,11.4,11.37,11.38,314800.0,8.6208,8.6284,8.6057,8.6132,314800.0
2007-12-10 14:15:00,11.38,11.38,11.37,11.38,138800.0,8.6132,8.6132,8.6057,8.6132,138800.0
2007-12-10 14:20:00,11.38,11.38,11.36,11.36,116800.0,8.6132,8.6132,8.5981,8.5981,116800.0
2007-12-10 14:25:00,11.37,11.38,11.36,11.37,101600.0,8.6057,8.6132,8.5981,8.6057,101600.0
2007-12-10 14:30:00,11.37,11.38,11.37,11.37,52400.0,8.6057,8.6132,8.6057,8.6057,52400.0
2007-12-10 14:35:00,11.37,11.38,11.37,11.37,62000.0,8.6057,8.6132,8.6057,8.6057,62000.0
2007-12-10 14:40:00,11.37,11.38,11.36,11.37,411800.0,8.6057,8.6132,8.5981,8.6057,411800.0
2007-12-10 14:45:00,11.37,11.38,11.36,11.36,145200.0,8.6057,8.6132,8.5981,8.5981,145200.0
2007-12-10 14:50:00,11.36,11.37,11.36,11.36,83200.0,8.5981,8.6057,8.5981,8.5981,83200.0
2007-12-10 14:55:00,11.36,11.36,11.33,11.34,244600.0,8.5981,8.5981,8.5754,8.583,244600.0
2007-12-10 15:00:00,11.34,11.34,11.34,11.34,63000.0,8.583,8.583,8.583,8.583,63000.0
2007-12-10 15:05:00,11.34,11.35,11.34,11.35,126000.0,8.583,8.5905,8.583,8.5905,126000.0
2007-12-10 15:10:00,11.35,11.35,11.33,11.34,401600.0,8.5905,8.5905,8.5754,8.583,401600.0
2007-12-10 15:15:00,11.34,11.34,11.33,11.33,360400.0,8.583,8.583,8.5754,8.5754,360400.0
2007-12-10 15:20:00,11.33,11.34,11.32,11.32,345400.0,8.5754,8.583,8.5678,8.5678,345400.0
2007-12-10 15:25:00,11.33,11.34,11.31,11.32,350200.0,8.5754,8.583,8.5602,8.5678,350200.0
2007-12-10 15:30:00,11.32,11.33,11.31,11.31,690800.0,8.5678,8.5754,8.5602,8.5602,690800.0
2007-12-10 15:35:00,11.31,11.34,11.3,11.33,379600.0,8.5602,8.583,8.5527,8.5754,379600.0
2007-12-10 15:40:00,11.33,11.34,11.32,11.33,225800.0,8.5754,8.583,8.5678,8.5754,225800.0
2007-12-10 15:45:00,11.33,11.35,11.33,11.35,148000.0,8.5754,8.5905,8.5754,8.5905,148000.0
2007-12-10 15:50:00,11.35,11.37,11.34,11.36,425800.0,8.5905,8.6057,8.583,8.5981,425800.0
2007-12-10 15:55:00,11.37,11.37,11.36,11.36,508800.0,8.6057,8.6057,8.5981,8.5981,508800.0
2007-12-11 09:30:00,11.06,11.19,11.06,11.14,885800.0,8.371,8.4694,8.371,8.4316,885800.0
2007-12-11 09:35:00,11.15,11.22,11.13,11.2,572200.0,8.4391,8.4921,8.424,8.477,572200.0
2007-12-11 09:40:00,11.2,11.26,11.2,11.24,266000.0,8.477,8.5224,8.477,8.5073,266000.0
2007-12-11 09:45:00,11.23,11.26,11.22,11.22,277200.0,8.4997,8.5224,8.4921,8.4921,277200.0
2007-12-11 09:50:00,11.22,11.24,11.22,11.22,150400.0,8.4921,8.5073,8.4921,8.4921,150400.0
2007-12-11 09:55:00,11.22,11.22,11.21,11.22,240400.0,8.4921,8.4921,8.4846,8.4921,240400.0
2007-12-11 10:00:00,11.22,11.24,11.21,11.22,232600.0,8.4921,8.5073,8.4846,8.4921,232600.0
2007-12-11 10:05:00,11.22,11.22,11.19,11.19,205400.0,8.4921,8.4921,8.4694,8.4694,205400.0
2007-12-11 10:10:00,11.19,11.2,11.17,11.18,145400.0,8.4694,8.477,8.4543,8.4619,145400.0
2007-12-11 10:15:00,11.18,11.2,11.18,11.18,186800.0,8.4619,8.477,8.4619,8.4619,186800.0
2007-12-11 10:20:00,11.18,11.19,11.18,11.18,136200.0,8.4619,8.4694,8.4619,8.4619,136200.0
2007-12-11 10:25:00,11.19,11.2,11.18,11.18,416600.0,8.4694,8.477,8.4619,8.4619,416600.0
2007-12-11 10:30:00,11.18,11.19,11.17,11.18,255000.0,8.4619,8.4694,8.4543,8.4619,255000.0
2007-12-11 10:35:00,11.18,11.19,11.16,11.16,406000.0,8.4619,8.4694,8.4467,8.4467,406000.0
2007-12-11 10:40:00,11.16,11.16,11.12,11.13,481400.0,8.4467,8.4467,8.4164,8.424,481400.0
2007-12-11 10:45:00,11.13,11.14,11.11,11.12,249600.0,8.424,8.4316,8.4089,8.4164,249600.0
2007-12-11 10:50:00,11.12,11.13,11.11,11.11,170200.0,8.4164,8.424,8.4089,8.4089,170200.0
2007-12-11 10:55:00,11.11,11.12,11.09,11.1,317600.0,8.4089,8.4164,8.3937,8.4013,317600.0
2007-12-11 11:00:00,11.1,11.11,11.09,11.1,203800.0,8.4013,8.4089,8.3937,8.4013,203800.0
2007-12-11 11:05:00,11.1,11.1,11.08,11.08,175200.0,8.4013,8.4013,8.3862,8.3862,175200.0
2007-12-11 11:10:00,11.08,11.1,11.07,11.09,399800.0,8.3862,8.4013,8.3786,8.3937,399800.0
2007-12-11 11:15:00,11.09,11.1,11.09,11.1,104200.0,8.3937,8.4013,8.3937,8.4013,104200.0
2007-12-11 11:20:00,11.1,11.13,11.1,11.12,211200.0,8.4013,8.424,8.4013,8.4164,211200.0
2007-12-11 11:25:00,11.12,11.13,11.12,11.13,268600.0,8.4164,8.424,8.4164,8.424,268600.0
2007-12-11 11:30:00,11.13,11.14,11.12,11.13,232800.0,8.424,8.4316,8.4164,8.424,232800.0
2007-12-11 11:35:00,11.13,11.13,11.12,11.13,146600.0,8.424,8.424,8.4164,8.424,146600.0
2007-12-11 11:40:00,11.13,11.13,11.12,11.12,177600.0,8.424,8.424,8.4164,8.4164,177600.0
2007-12-11 11:45:00,11.12,11.13,11.11,11.11,138600.0,8.4164,8.424,8.4089,8.4089,138600.0
2007-12-11 11:50:00,11.11,11.12,11.1,11.1,131400.0,8.4089,8.4164,8.4013,8.4013,131400.0
2007-12-11 11:55:00,11.1,11.11,11.09,11.11,161600.0,8.4013,8.4089,8.3937,8.4089,161600.0
2007-12-11 12:00:00,11.1,11.11,11.06,11.08,892400.0,8.4013,8.4089,8.371,8.3862,892400.0
2007-12-11 12:05:00,11.08,11.08,11.06,11.07,300200.0,8.3862,8.3862,8.371,8.3786,300200.0
2007-12-11 12:10:00,11.07,11.08,11.06,11.06,333400.0,8.3786,8.3862,8.371,8.371,333400.0
2007-12-11 12:15:00,11.06,11.06,11.02,11.02,605600.0,8.371,8.371,8.3408,8.3408,605600.0
2007-12-11 12:20:00,11.02,11.03,10.99,11.03,1127600.0,8.3408,8.3483,8.318,8.3483,1127600.0
2007-12-11 12:25:00,11.03,11.04,11.01,11.02,339800.0,8.3483,8.3559,8.3332,8.3408,339800.0
2007-12-11 12:30:00,11.02,11.04,11.01,11.03,427400.0,8.3408,8.3559,8.3332,8.3483,427400.0
2007-12-11 12:35:00,11.03,11.05,11.02,11.03,648000.0,8.3483,8.3635,8.3408,8.3483,648000.0
2007-12-11 12:40:00,11.03,11.04,11.02,11.04,352000.0,8.3483,8.3559,8.3408,8.3559,352000.0
2007-12-11 12:45:00,11.04,11.06,11.03,11.04,457000.0,8.3559,8.371,8.3483,8.3559,457000.0
2007-12-11 12:50:00,11.04,11.09,11.04,11.09,418000.0,8.3559,8.3937,8.3559,8.3937,418000.0
2007-12-11 12:55:00,11.09,11.13,11.08,11.09,597800.0,8.3937,8.424,8.3862,8.3937,597800.0
2007-12-11 13:00:00,11.1,11.12,11.06,11.07,492200.0,8.4013,8.4164,8.371,8.3786,492200.0
2007-12-11 13:05:00,11.07,11.1,11.06,11.08,275000.0,8.3786,8.4013,8.371,8.3862,275000.0
2007-12-11 13:10:00,11.08,11.12,11.08,11.12,145000.0,8.3862,8.4164,8.3862,8.4164,145000.0
2007-12-11 13:15:00,11.11,11.13,11.1,11.13,325400.0,8.4089,8.424,8.4013,8.424,325400.0
2007-12-11 13:20:00,11.13,11.15,11.13,11.13,495200.0,8.424,8.4391,8.424,8.424,495200.0
2007-12-11 13:25:00,11.13,11.13,11.1,11.1,537400.0,8.424,8.424,8.4013,8.4013,537400.0
2007-12-11 13:30:00,11.1,11.12,11.09,11.09,492400.0,8.4013,8.4164,8.3937,8.3937,492400.0
2007-12-11 13:35:00,11.09,11.1,11.08,11.1,301200.0,8.3937,8.4013,8.3862,8.4013,301200.0
2007-12-11 13:40:00,11.1,11.12,11.09,11.11,425400.0,8.4013,8.4164,8.3937,8.4089,425400.0
2007-12-11 13:45:00,11.12,11.15,11.11,11.13,447000.0,8.4164,8.4391,8.4089,8.424,447000.0
2007-12-11 13:50:00,11.13,11.17,11.12,11.16,536200.0,8.424,8.4543,8.4164,8.4467,536200.0
2007-12-11 13:55:00,11.17,11.21,11.17,11.21,703400.0,8.4543,8.4846,8.4543,8.4846,703400.0
2007-12-11 14:00:00,11.2,11.2,11.18,11.18,190600.0,8.477,8.477,8.4619,8.4619,190600.0
2007-12-11 14:05:00,11.18,11.18,11.17,11.18,198800.0,8.4619,8.4619,8.4543,8.4619,198800.0
2007-12-11 14:10:00,11.18,11.22,11.15,11.15,426400.0,8.4619,8.4921,8.4391,8.4391,426400.0
2007-12-11 14:15:00,11.16,11.16,11.0,11.02,1421400.0,8.4467,8.4467,8.3256,8.3408,1421400.0
2007-12-11 14:20:00,11.03,11.06,10.99,11.04,608600.0,8.3483,8.371,8.318,8.3559,608600.0
2007-12-11 14:25:00,11.05,11.05,11.03,11.03,402800.0,8.3635,8.3635,8.3483,8.3483,402800.0
2007-12-11 14:30:00,11.04,11.06,11.02,11.03,508800.0,8.3559,8.371,8.3408,8.3483,508800.0
2007-12-11 14:35:00,11.03,11.03,11.01,11.01,615800.0,8.3483,8.3483,8.3332,8.3332,615800.0
2007-12-11 14:40:00,11.02,11.02,10.99,10.99,481800.0,8.3408,8.3408,8.318,8.318,481800.0
2007-12-11 14:45:00,10.99,11.03,10.97,11.01,1069600.0,8.318,8.3483,8.3029,8.3332,1069600.0
2007-12-11 14:50:00,11.01,11.07,11.0,11.06,398200.0,8.3332,8.3786,8.3256,8.371,398200.0
2007-12-11 14:55:00,11.07,11.08,11.01,11.01,707000.0,8.3786,8.3862,8.3332,8.3332,707000.0
2007-12-11 15:00:00,11.01,11.03,10.99,11.02,850800.0,8.3332,8.3483,8.318,8.3408,850800.0
2007-12-11 15:05:00,11.02,11.03,11.02,11.02,297200.0,8.3408,8.3483,8.3408,8.3408,297200.0
2007-12-11 15:10:00,11.03,11.03,10.99,11.02,432600.0,8.3483,8.3483,8.318,8.3408,432600.0
2007-12-11 15:15:00,11.02,11.03,10.99,10.99,436800.0,8.3408,8.3483,8.318,8.318,436800.0
2007-12-11 15:20:00,10.99,11.0,10.99,11.0,482200.0,8.318,8.3256,8.318,8.3256,482200.0
2007-12-11 15:25:00,11.0,11.02,10.99,11.01,538200.0,8.3256,8.3408,8.318,8.3332,538200.0
2007-12-11 15:30:00,11.01,11.04,11.0,11.01,696200.0,8.3332,8.3559,8.3256,8.3332,696200.0
2007-12-11 15:35:00,11.0,11.02,10.99,11.0,1152600.0,8.3256,8.3408,8.318,8.3256,1152600.0
2007-12-11 15:40:00,11.0,11.01,10.97,10.97,949200.0,8.3256,8.3332,8.3029,8.3029,949200.0
2007-12-11 15:45:00,10.97,10.97,10.95,10.97,757400.0,8.3029,8.3029,8.2878,8.3029,757400.0
2007-12-11 15:50:00,10.96,10.99,10.95,10.99,1327400.0,8.2953,8.318,8.2878,8.318,1327400.0
2007-12-11 15:55:00,10.98,10.99,10.94,10.94,2138200.0,8.3105,8.318,8.2802,8.2802,2138200.0
2007-12-12 09:30:00,11.1,11.15,11.01,11.06,1232400.0,8.4013,8.4391,8.3332,8.371,1232400.0
2007-12-12 09:35:00,11.08,11.13,11.06,11.1,363600.0,8.3862,8.424,8.371,8.4013,363600.0
2007-12-12 09:40:00,11.1,11.1,10.98,10.98,509800.0,8.4013,8.4013,8.3105,8.3105,509800.0
2007-12-12 09:45:00,10.98,10.99,10.96,10.97,616800.0,8.3105,8.318,8.2953,8.3029,616800.0
2007-12-12 09:50:00,10.97,11.03,10.96,11.02,362800.0,8.3029,8.3483,8.2953,8.3408,362800.0
2007-12-12 09:55:00,11.02,11.04,11.01,11.03,213600.0,8.3408,8.3559,8.3332,8.3483,213600.0
2007-12-12 10:00:00,11.03,11.04,11.01,11.03,195400.0,8.3483,8.3559,8.3332,8.3483,195400.0
2007-12-12 10:05:00,11.03,11.03,11.0,11.01,174200.0,8.3483,8.3483,8.3256,8.3332,174200.0
2007-12-12 10:10:00,11.0,11.03,10.97,11.03,275800.0,8.3256,8.3483,8.3029,8.3483,275800.0
2007-12-12 10:15:00,11.03,11.05,11.02,11.04,273000.0,8.3483,8.3635,8.3408,8.3559,273000.0
2007-12-12 10:20:00,11.04,11.05,11.03,11.04,221400.0,8.3559,8.3635,8.3483,8.3559,221400.0
2007-12-12 10:25:00,11.04,11.04,11.03,11.04,242400.0,8.3559,8.3559,8.3483,8.3559,242400.0
2007-12-12 10:30:00,11.04,11.06,11.04,11.06,327600.0,8.3559,8.371,8.3559,8.371,327600.0
2007-12-12 10:35:00,11.06,11.08,11.05,11.06,297000.0,8.371,8.3862,8.3635,8.371,297000.0
2007-12-12 10:40:00,11.06,11.06,11.05,11.06,251800.0,8.371,8.371,8.3635,8.371,251800.0
2007-12-12 10:45:00,11.06,11.06,11.05,11.06,329800.0,8.371,8.371,8.3635,8.371,329800.0
2007-12-12 10:50:00,11.05,11.06,11.03,11.06,443000.0,8.3635,8.371,8.3483,8.371,443000.0
2007-12-12 10:55:00,11.06,11.06,11.04,11.04,164200.0,8.371,8.371,8.3559,8.3559,164200.0
2007-12-12 11:00:00,11.04,11.07,11.03,11.06,638000.0,8.3559,8.3786,8.3483,8.371,638000.0
2007-12-12 11:05:00,11.06,11.06,11.03,11.03,175800.0,8.371,8.371,8.3483,8.3483,175800.0
2007-12-12 11:10:00,11.03,11.05,11.03,11.05,332000.0,8.3483,8.3635,8.3483,8.3635,332000.0
2007-12-12 11:15:00,11.05,11.05,11.02,11.03,162000.0,8.3635,8.3635,8.3408,8.3483,162000.0
2007-12-12 11:20:00,11.03,11.04,11.02,11.02,191800.0,8.3483,8.3559,8.3408,8.3408,191800.0
2007-12-12 11:25:00,11.02,11.03,10.97,10.97,486800.0,8.3408,8.3483,8.3029,8.3029,486800.0
2007-12-12 11:30:00,10.98,10.99,10.97,10.99,201600.0,8.3105,8.318,8.3029,8.318,201600.0
2007-12-12 11:35:00,10.98,11.01,10.98,11.01,325800.0,8.3105,8.3332,8.3105,8.3332,325800.0
2007-12-12 11:40:00,11.01,11.04,11.01,11.03,230000.0,8.3332,8.3559,8.3332,8.3483,230000.0
2007-12-12 11:45:00,11.03,11.03,11.03,11.03,96400.0,8.3483,8.3483,8.3483,8.3483,96400.0
2007-12-12 11:50:00,11.03,11.04,11.03,11.04,143400.0,8.3483,8.3559,8.3483,8.3559,143400.0
2007-12-12 11:55:00,11.04,11.04,11.03,11.03,96400.0,8.3559,8.3559,8.3483,8.3483,96400.0
2007-12-12 12:00:00,11.04,11.04,11.03,11.03,108600.0,8.3559,8.3559,8.3483,8.3483,108600.0
2007-12-12 12:05:00,11.03,11.03,11.03,11.03,100200.0,8.3483,8.3483,8.3483,8.3483,100200.0
2007-12-12 12:10:00,11.03,11.05,11.03,11.04,179400.0,8.3483,8.3635,8.3483,8.3559,179400.0
2007-12-12 12:15:00,11.04,11.04,11.03,11.03,159200.0,8.3559,8.3559,8.3483,8.3483,159200.0
2007-12-12 12:20:00,11.03,11.03,11.01,11.02,202800.0,8.3483,8.3483,8.3332,8.3408,202800.0
2007-12-12 12:25:00,11.02,11.03,11.01,11.02,195600.0,8.3408,8.3483,8.3332,8.3408,195600.0
2007-12-12 12:30:00,11.02,11.02,10.99,10.99,224800.0,8.3408,8.3408,8.318,8.318,224800.0
2007-12-12 12:35:00,10.99,11.01,10.99,10.99,182400.0,8.318,8.3332,8.318,8.318,182400.0
2007-12-12 12:40:00,11.0,11.0,10.99,10.99,130000.0,8.3256,8.3256,8.318,8.318,130000.0
2007-12-12 12:45:00,10.99,10.99,10.96,10.97,361400.0,8.318,8.318,8.2953,8.3029,361400.0
2007-12-12 12:50:00,10.97,10.98,10.97,10.97,109200.0,8.3029,8.3105,8.3029,8.3029,109200.0
2007-12-12 12:55:00,10.97,10.99,10.97,10.98,147000.0,8.3029,8.318,8.3029,8.3105,147000.0
2007-12-12 13:00:00,10.98,10.98,10.97,10.98,186000.0,8.3105,8.3105,8.3029,8.3105,186000.0
2007-12-12 13:05:00,10.98,10.99,10.97,10.99,81200.0,8.3105,8.318,8.3029,8.318,81200.0
2007-12-12 13:10:00,10.99,11.0,10.99,10.99,164400.0,8.318,8.3256,8.318,8.318,164400.0
2007-12-12 13:15:00,10.99,10.99,10.98,10.99,144000.0,8.318,8.318,8.3105,8.318,144000.0
2007-12-12 13:20:00,10.99,11.01,10.99,11.0,62600.0,8.318,8.3332,8.318,8.3256,62600.0
2007-12-12 13:25:00,11.01,11.01,11.0,11.0,102200.0,8.3332,8.3332,8.3256,8.3256,102200.0
2007-12-12 13:30:00,11.0,11.02,10.99,10.99,184400.0,8.3256,8.3408,8.318,8.318,184400.0
2007-12-12 13:35:00,10.99,11.02,10.99,11.02,113000.0,8.318,8.3408,8.318,8.3408,113000.0
2007-12-12 13:40:00,11.01,11.02,11.01,11.02,92800.0,8.3332,8.3408,8.3332,8.3408,92800.0
2007-12-12 13:45:00,11.02,11.02,11.01,11.01,129200.0,8.3408,8.3408,8.3332,8.3332,129200.0
2007-12-12 13:50:00,11.01,11.01,11.0,11.01,129400.0,8.3332,8.3332,8.3256,8.3332,129400.0
2007-12-12 13:55:00,11.01,11.02,11.01,11.02,155600.0,8.3332,8.3408,8.3332,8.3408,155600.0
2007-12-12 14:00:00,11.02,11.02,11.01,11.01,243400.0,8.3408,8.3408,8.3332,8.3332,243400.0
2007-12-12 14:05:00,11.01,11.02,11.0,11.01,146000.0,8.3332,8.3408,8.3256,8.3332,146000.0
2007-12-12 14:10:00,11.0,11.01,10.99,11.01,151400.0,8.3256,8.3332,8.318,8.3332,151400.0
2007-12-12 14:15:00,11.01,11.02,11.0,11.01,140200.0,8.3332,8.3408,8.3256,8.3332,140200.0
2007-12-12 14:20:00,11.01,11.01,10.97,10.97,193200.0,8.3332,8.3332,8.3029,8.3029,193200.0
2007-12-12 14:25:00,10.98,10.99,10.94,10.94,380600.0,8.3105,8.318,8.2802,8.2802,380600.0
2007-12-12 14:30:00,10.94,10.95,10.93,10.95,555600.0,8.2802,8.2878,8.2726,8.2878,555600.0
2007-12-12 14:35:00,10.95,10.96,10.94,10.96,295600.0,8.2878,8.2953,8.2802,8.2953,295600.0
2007-12-12 14:40:00,10.96,10.97,10.95,10.96,202600.0,8.2953,8.3029,8.2878,8.2953,202600.0
2007-12-12 14:45:00,10.96,10.96,10.93,10.95,158400.0,8.2953,8.2953,8.2726,8.2878,158400.0
2007-12-12 14:50:00,10.95,11.0,10.95,10.95,107200.0,8.2878,8.3256,8.2878,8.2878,107200.0
2007-12-12 14:55:00,10.95,10.97,10.93,10.94,254800.0,8.2878,8.3029,8.2726,8.2802,254800.0
2007-12-12 15:00:00,10.94,10.94,10.9,10.9,325800.0,8.2802,8.2802,8.2499,8.2499,325800.0
2007-12-12 15:05:00,10.9,10.94,10.9,10.93,240400.0,8.2499,8.2802,8.2499,8.2726,240400.0
2007-12-12 15:10:00,10.93,10.93,10.85,10.85,429200.0,8.2726,8.2726,8.2121,8.2121,429200.0
2007-12-12 15:15:00,10.85,10.87,10.83,10.87,456400.0,8.2121,8.2272,8.1969,8.2272,456400.0
2007-12-12 15:20:00,10.88,10.89,10.84,10.84,317600.0,8.2348,8.2424,8.2045,8.2045,317600.0
2007-12-12 15:25:00,10.84,10.88,10.84,10.88,356400.0,8.2045,8.2348,8.2045,8.2348,356400.0
2007-12-12 15:30:00,10.87,10.88,10.85,10.86,292600.0,8.2272,8.2348,8.2121,8.2197,292600.0
2007-12-12 15:35:00,10.86,10.87,10.83,10.85,350600.0,8.2197,8.2272,8.1969,8.2121,350600.0
2007-12-12 15:40:00,10.85,10.86,10.84,10.85,710600.0,8.2121,8.2197,8.2045,8.2121,710600.0
2007-12-12 15:45:00,10.84,10.93,10.84,10.93,703600.0,8.2045,8.2726,8.2045,8.2726,703600.0
2007-12-12 15:50:00,10.93,10.97,10.92,10.97,1010000.0,8.2726,8.3029,8.2651,8.3029,1010000.0
2007-12-12 15:55:00,10.97,10.97,10.95,10.97,1010400.0,8.3029,8.3029,8.2878,8.3029,1010400.0
2007-12-13 09:30:00,10.93,11.0,10.93,10.99,444800.0,8.2726,8.3256,8.2726,8.318,444800.0
2007-12-13 09:35:00,10.99,11.06,10.98,11.03,192400.0,8.318,8.371,8.3105,8.3483,192400.0
2007-12-13 09:40:00,11.03,11.03,10.94,10.96,358400.0,8.3483,8.3483,8.2802,8.2953,358400.0
2007-12-13 09:45:00,10.96,10.96,10.88,10.9,206400.0,8.2953,8.2953,8.2348,8.2499,206400.0
2007-12-13 09:50:00,10.9,10.91,10.88,10.9,215200.0,8.2499,8.2575,8.2348,8.2499,215200.0
2007-12-13 09:55:00,10.9,10.94,10.88,10.94,148200.0,8.2499,8.2802,8.2348,8.2802,148200.0
2007-12-13 10:00:00,10.94,10.96,10.76,10.92,768800.0,8.2802,8.2953,8.144,8.2651,768800.0
2007-12-13 10:05:00,10.92,10.93,10.89,10.9,218000.0,8.2651,8.2726,8.2424,8.2499,218000.0
2007-12-13 10:10:00,10.9,10.94,10.87,10.88,203000.0,8.2499,8.2802,8.2272,8.2348,203000.0
2007-12-13 10:15:00,10.88,10.91,10.86,10.88,268200.0,8.2348,8.2575,8.2197,8.2348,268200.0
2007-12-13 10:20:00,10.88,10.93,10.88,10.88,167800.0,8.2348,8.2726,8.2348,8.2348,167800.0
2007-12-13 10:25:00,10.88,10.9,10.87,10.9,132200.0,8.2348,8.2499,8.2272,8.2499,132200.0
2007-12-13 10:30:00,10.9,10.91,10.88,10.88,213200.0,8.2499,8.2575,8.2348,8.2348,213200.0
2007-12-13 10:35:00,10.88,10.88,10.84,10.85,222200.0,8.2348,8.2348,8.2045,8.2121,222200.0
2007-12-13 10:40:00,10.85,10.87,10.84,10.86,176400.0,8.2121,8.2272,8.2045,8.2197,176400.0
2007-12-13 10:45:00,10.86,10.86,10.83,10.86,169800.0,8.2197,8.2197,8.1969,8.2197,169800.0
2007-12-13 10:50:00,10.86,10.88,10.85,10.87,137000.0,8.2197,8.2348,8.2121,8.2272,137000.0
2007-12-13 10:55:00,10.87,10.87,10.81,10.81,276200.0,8.2272,8.2272,8.1818,8.1818,276200.0
2007-12-13 11:00:00,10.81,10.84,10.81,10.84,158200.0,8.1818,8.2045,8.1818,8.2045,158200.0
2007-12-13 11:05:00,10.84,10.85,10.81,10.85,224600.0,8.2045,8.2121,8.1818,8.2121,224600.0
2007-12-13 11:10:00,10.85,10.87,10.85,10.86,156800.0,8.2121,8.2272,8.2121,8.2197,156800.0
2007-12-13 11:15:00,10.87,10.9,10.86,10.87,182600.0,8.2272,8.2499,8.2197,8.2272,182600.0
2007-12-13 11:20:00,10.87,10.87,10.84,10.85,126200.0,8.2272,8.2272,8.2045,8.2121,126200.0
2007-12-13 11:25:00,10.84,10.85,10.83,10.84,162400.0,8.2045,8.2121,8.1969,8.2045,162400.0
2007-12-13 11:30:00,10.84,10.86,10.81,10.82,279400.0,8.2045,8.2197,8.1818,8.1894,279400.0
2007-12-13 11:35:00,10.81,10.84,10.79,10.8,321200.0,8.1818,8.2045,8.1667,8.1742,321200.0
2007-12-13 11:40:00,10.81,10.81,10.8,10.8,278200.0,8.1818,8.1818,8.1742,8.1742,278200.0
2007-12-13 11:45:00,10.81,10.81,10.8,10.8,163200.0,8.1818,8.1818,8.1742,8.1742,163200.0
2007-12-13 11:50:00,10.8,10.81,10.79,10.8,143800.0,8.1742,8.1818,8.1667,8.1742,143800.0
2007-12-13 11:55:00,10.8,10.81,10.79,10.8,134400.0,8.1742,8.1818,8.1667,8.1742,134400.0
2007-12-13 12:00:00,10.8,10.81,10.79,10.8,207600.0,8.1742,8.1818,8.1667,8.1742,207600.0
2007-12-13 12:05:00,10.8,10.84,10.8,10.84,99800.0,8.1742,8.2045,8.1742,8.2045,99800.0
2007-12-13 12:10:00,10.84,10.84,10.8,10.81,227000.0,8.2045,8.2045,8.1742,8.1818,227000.0
2007-12-13 12:15:00,10.81,10.81,10.79,10.8,118200.0,8.1818,8.1818,8.1667,8.1742,118200.0
2007-12-13 12:20:00,10.8,10.8,10.78,10.79,105400.0,8.1742,8.1742,8.1591,8.1667,105400.0
2007-12-13 12:25:00,10.78,10.79,10.77,10.77,154600.0,8.1591,8.1667,8.1515,8.1515,154600.0
2007-12-13 12:30:00,10.77,10.78,10.76,10.77,189200.0,8.1515,8.1591,8.144,8.1515,189200.0
2007-12-13 12:35:00,10.76,10.77,10.76,10.77,96400.0,8.144,8.1515,8.144,8.1515,96400.0
2007-12-13 12:40:00,10.77,10.77,10.74,10.76,530000.0,8.1515,8.1515,8.1288,8.144,530000.0
2007-12-13 12:45:00,10.77,10.78,10.75,10.76,150000.0,8.1515,8.1591,8.1364,8.144,150000.0
2007-12-13 12:50:00,10.75,10.79,10.75,10.77,209200.0,8.1364,8.1667,8.1364,8.1515,209200.0
2007-12-13 12:55:00,10.77,10.77,10.75,10.75,194600.0,8.1515,8.1515,8.1364,8.1364,194600.0
2007-12-13 13:00:00,10.75,10.75,10.74,10.74,125200.0,8.1364,8.1364,8.1288,8.1288,125200.0
2007-12-13 13:05:00,10.74,10.78,10.74,10.78,219600.0,8.1288,8.1591,8.1288,8.1591,219600.0
2007-12-13 13:10:00,10.77,10.78,10.74,10.76,148000.0,8.1515,8.1591,8.1288,8.144,148000.0
2007-12-13 13:15:00,10.76,10.76,10.73,10.74,201000.0,8.144,8.144,8.1213,8.1288,201000.0
2007-12-13 13:20:00,10.74,10.76,10.74,10.75,117600.0,8.1288,8.144,8.1288,8.1364,117600.0
2007-12-13 13:25:00,10.76,10.79,10.75,10.78,154400.0,8.144,8.1667,8.1364,8.1591,154400.0
2007-12-13 13:30:00,10.78,10.79,10.77,10.78,115000.0,8.1591,8.1667,8.1515,8.1591,115000.0
2007-12-13 13:35:00,10.78,10.79,10.78,10.78,112800.0,8.1591,8.1667,8.1591,8.1591,112800.0
2007-12-13 13:40:00,10.78,10.78,10.76,10.76,184200.0,8.1591,8.1591,8.144,8.144,184200.0
2007-12-13 13:45:00,10.76,10.77,10.75,10.75,224800.0,8.144,8.1515,8.1364,8.1364,224800.0
2007-12-13 13:50:00,10.76,10.77,10.75,10.77,155600.0,8.144,8.1515,8.1364,8.1515,155600.0
2007-12-13 13:55:00,10.77,10.78,10.76,10.77,211400.0,8.1515,8.1591,8.144,8.1515,211400.0
2007-12-13 14:00:00,10.77,10.79,10.76,10.79,220600.0,8.1515,8.1667,8.144,8.1667,220600.0
2007-12-13 14:05:00,10.79,10.79,10.78,10.78,309400.0,8.1667,8.1667,8.1591,8.1591,309400.0
2007-12-13 14:10:00,10.78,10.79,10.77,10.79,187600.0,8.1591,8.1667,8.1515,8.1667,187600.0
2007-12-13 14:15:00,10.79,10.79,10.77,10.78,171000.0,8.1667,8.1667,8.1515,8.1591,171000.0
2007-12-13 14:20:00,10.78,10.79,10.77,10.77,257000.0,8.1591,8.1667,8.1515,8.1515,257000.0
2007-12-13 14:25:00,10.77,10.78,10.75,10.76,308600.0,8.1515,8.1591,8.1364,8.144,308600.0
2007-12-13 14:30:00,10.76,10.76,10.74,10.74,275600.0,8.144,8.144,8.1288,8.1288,275600.0
2007-12-13 14:35:00,10.74,10.75,10.73,10.73,262400.0,8.1288,8.1364,8.1213,8.1213,262400.0
2007-12-13 14:40:00,10.73,10.76,10.73,10.75,339000.0,8.1213,8.144,8.1213,8.1364,339000.0
2007-12-13 14:45:00,10.75,10.77,10.75,10.76,428800.0,8.1364,8.1515,8.1364,8.144,428800.0
2007-12-13 14:50:00,10.76,10.77,10.76,10.77,113200.0,8.144,8.1515,8.144,8.1515,113200.0
2007-12-13 14:55:00,10.77,10.77,10.74,10.74,504600.0,8.1515,8.1515,8.1288,8.1288,504600.0
2007-12-13 15:00:00,10.75,10.77,10.74,10.77,219000.0,8.1364,8.1515,8.1288,8.1515,219000.0
2007-12-13 15:05:00,10.77,10.77,10.75,10.76,197000.0,8.1515,8.1515,8.1364,8.144,197000.0
2007-12-13 15:10:00,10.76,10.76,10.75,10.75,380200.0,8.144,8.144,8.1364,8.1364,380200.0
2007-12-13 15:15:00,10.75,10.76,10.74,10.76,466000.0,8.1364,8.144,8.1288,8.144,466000.0
2007-12-13 15:20:00,10.75,10.76,10.74,10.75,314800.0,8.1364,8.144,8.1288,8.1364,314800.0
2007-12-13 15:25:00,10.76,10.79,10.75,10.79,408800.0,8.144,8.1667,8.1364,8.1667,408800.0
2007-12-13 15:30:00,10.79,10.79,10.77,10.79,383000.0,8.1667,8.1667,8.1515,8.1667,383000.0
2007-12-13 15:35:00,10.79,10.8,10.78,10.78,238400.0,8.1667,8.1742,8.1591,8.1591,238400.0
2007-12-13 15:40:00,10.78,10.8,10.78,10.79,408400.0,8.1591,8.1742,8.1591,8.1667,408400.0
2007-12-13 15:45:00,10.79,10.82,10.79,10.8,635600.0,8.1667,8.1894,8.1667,8.1742,635600.0
2007-12-13 15:50:00,10.8,10.8,10.77,10.77,987800.0,8.1742,8.1742,8.1515,8.1515,987800.0
2007-12-13 15:55:00,10.77,10.78,10.74,10.75,1560200.0,8.1515,8.1591,8.1288,8.1364,1560200.0
2007-12-14 09:30:00,10.62,10.65,10.59,10.59,627000.0,8.038,8.0607,8.0153,8.0153,627000.0
2007-12-14 09:35:00,10.59,10.61,10.53,10.61,562400.0,8.0153,8.0304,7.9699,8.0304,562400.0
2007-12-14 09:40:00,10.61,10.64,10.6,10.63,203600.0,8.0304,8.0531,8.0229,8.0456,203600.0
2007-12-14 09:45:00,10.63,10.63,10.59,10.63,302800.0,8.0456,8.0456,8.0153,8.0456,302800.0
2007-12-14 09:50:00,10.63,10.65,10.6,10.6,295400.0,8.0456,8.0607,8.0229,8.0229,295400.0
2007-12-14 09:55:00,10.6,10.64,10.6,10.63,278000.0,8.0229,8.0531,8.0229,8.0456,278000.0
2007-12-14 10:00:00,10.63,10.64,10.62,10.63,145000.0,8.0456,8.0531,8.038,8.0456,145000.0
2007-12-14 10:05:00,10.63,10.64,10.62,10.62,95800.0,8.0456,8.0531,8.038,8.038,95800.0
2007-12-14 10:10:00,10.62,10.63,10.61,10.61,175400.0,8.038,8.0456,8.0304,8.0304,175400.0
2007-12-14 10:15:00,10.61,10.67,10.59,10.67,357800.0,8.0304,8.0758,8.0153,8.0758,357800.0
2007-12-14 10:20:00,10.66,10.68,10.65,10.67,180200.0,8.0683,8.0834,8.0607,8.0758,180200.0
2007-12-14 10:25:00,10.67,10.69,10.67,10.68,139600.0,8.0758,8.091,8.0758,8.0834,139600.0
2007-12-14 10:30:00,10.68,10.69,10.65,10.66,125400.0,8.0834,8.091,8.0607,8.0683,125400.0
2007-12-14 10:35:00,10.65,10.66,10.64,10.65,122600.0,8.0607,8.0683,8.0531,8.0607,122600.0
2007-12-14 10:40:00,10.65,10.67,10.64,10.66,247200.0,8.0607,8.0758,8.0531,8.0683,247200.0
2007-12-14 10:45:00,10.66,10.72,10.66,10.71,268600.0,8.0683,8.1137,8.0683,8.1061,268600.0
2007-12-14 10:50:00,10.71,10.72,10.66,10.66,229600.0,8.1061,8.1137,8.0683,8.0683,229600.0
2007-12-14 10:55:00,10.66,10.67,10.64,10.65,206800.0,8.0683,8.0758,8.0531,8.0607,206800.0
2007-12-14 11:00:00,10.65,10.67,10.64,10.64,189200.0,8.0607,8.0758,8.0531,8.0531,189200.0
2007-12-14 11:05:00,10.64,10.65,10.63,10.63,175800.0,8.0531,8.0607,8.0456,8.0456,175800.0
2007-12-14 11:10:00,10.63,10.63,10.63,10.63,94000.0,8.0456,8.0456,8.0456,8.0456,94000.0
2007-12-14 11:15:00,10.63,10.63,10.61,10.61,121000.0,8.0456,8.0456,8.0304,8.0304,121000.0
2007-12-14 11:20:00,10.61,10.63,10.61,10.62,134200.0,8.0304,8.0456,8.0304,8.038,134200.0
2007-12-14 11:25:00,10.62,10.63,10.61,10.61,154400.0,8.038,8.0456,8.0304,8.0304,154400.0
2007-12-14 11:30:00,10.61,10.61,10.59,10.59,290000.0,8.0304,8.0304,8.0153,8.0153,290000.0
2007-12-14 11:35:00,10.6,10.6,10.56,10.58,172200.0,8.0229,8.0229,7.9926,8.0077,172200.0
2007-12-14 11:40:00,10.57,10.59,10.57,10.58,193200.0,8.0002,8.0153,8.0002,8.0077,193200.0
2007-12-14 11:45:00,10.58,10.59,10.55,10.55,451000.0,8.0077,8.0153,7.985,7.985,451000.0
2007-12-14 11:50:00,10.55,10.56,10.54,10.56,270000.0,7.985,7.9926,7.9775,7.9926,270000.0
2007-12-14 11:55:00,10.55,10.56,10.54,10.54,250000.0,7.985,7.9926,7.9775,7.9775,250000.0
2007-12-14 12:00:00,10.54,10.56,10.54,10.56,121200.0,7.9775,7.9926,7.9775,7.9926,121200.0
2007-12-14 12:05:00,10.56,10.58,10.56,10.58,147400.0,7.9926,8.0077,7.9926,8.0077,147400.0
2007-12-14 12:10:00,10.58,10.6,10.58,10.6,352200.0,8.0077,8.0229,8.0077,8.0229,352200.0
2007-12-14 12:15:00,10.6,10.6,10.6,10.6,117400.0,8.0229,8.0229,8.0229,8.0229,117400.0
2007-12-14 12:20:00,10.6,10.6,10.59,10.59,112400.0,8.0229,8.0229,8.0153,8.0153,112400.0
2007-12-14 12:25:00,10.59,10.6,10.56,10.58,170200.0,8.0153,8.0229,7.9926,8.0077,170200.0
2007-12-14 12:30:00,10.58,10.58,10.56,10.56,133000.0,8.0077,8.0077,7.9926,7.9926,133000.0
2007-12-14 12:35:00,10.56,10.59,10.55,10.58,208200.0,7.9926,8.0153,7.985,8.0077,208200.0
2007-12-14 12:40:00,10.58,10.63,10.58,10.63,374600.0,8.0077,8.0456,8.0077,8.0456,374600.0
2007-12-14 12:45:00,10.63,10.63,10.6,10.61,141200.0,8.0456,8.0456,8.0229,8.0304,141200.0
2007-12-14 12:50:00,10.61,10.63,10.61,10.62,167800.0,8.0304,8.0456,8.0304,8.038,167800.0
2007-12-14 12:55:00,10.63,10.64,10.62,10.63,163400.0,8.0456,8.0531,8.038,8.0456,163400.0
2007-12-14 13:00:00,10.63,10.65,10.63,10.64,155800.0,8.0456,8.0607,8.0456,8.0531,155800.0
2007-12-14 13:05:00,10.64,10.65,10.63,10.64,146400.0,8.0531,8.0607,8.0456,8.0531,146400.0
2007-12-14 13:10:00,10.64,10.65,10.63,10.63,183800.0,8.0531,8.0607,8.0456,8.0456,183800.0
2007-12-14 13:15:00,10.63,10.63,10.6,10.61,540600.0,8.0456,8.0456,8.0229,8.0304,540600.0
2007-12-14 13:20:00,10.61,10.63,10.61,10.62,315400.0,8.0304,8.0456,8.0304,8.038,315400.0
2007-12-14 13:25:00,10.62,10.66,10.62,10.65,370200.0,8.038,8.0683,8.038,8.0607,370200.0
2007-12-14 13:30:00,10.65,10.66,10.65,10.65,92800.0,8.0607,8.0683,8.0607,8.0607,92800.0
2007-12-14 13:35:00,10.65,10.66,10.65,10.66,117200.0,8.0607,8.0683,8.0607,8.0683,117200.0
2007-12-14 13:40:00,10.65,10.67,10.65,10.66,216600.0,8.0607,8.0758,8.0607,8.0683,216600.0
2007-12-14 13:45:00,10.66,10.68,10.66,10.68,236800.0,8.0683,8.0834,8.0683,8.0834,236800.0
2007-12-14 13:50:00,10.68,10.68,10.65,10.67,176000.0,8.0834,8.0834,8.0607,8.0758,176000.0
2007-12-14 13:55:00,10.67,10.68,10.67,10.68,179200.0,8.0758,8.0834,8.0758,8.0834,179200.0
2007-12-14 14:00:00,10.68,10.68,10.67,10.67,309200.0,8.0834,8.0834,8.0758,8.0758,309200.0
2007-12-14 14:05:00,10.67,10.69,10.66,10.69,640400.0,8.0758,8.091,8.0683,8.091,640400.0
2007-12-14 14:10:00,10.69,10.71,10.69,10.71,194800.0,8.091,8.1061,8.091,8.1061,194800.0
2007-12-14 14:15:00,10.71,10.71,10.69,10.69,114800.0,8.1061,8.1061,8.091,8.091,114800.0
2007-12-14 14:20:00,10.69,10.7,10.69,10.7,123200.0,8.091,8.0986,8.091,8.0986,123200.0
2007-12-14 14:25:00,10.7,10.71,10.69,10.71,208000.0,8.0986,8.1061,8.091,8.1061,208000.0
2007-12-14 14:30:00,10.7,10.71,10.67,10.67,177600.0,8.0986,8.1061,8.0758,8.0758,177600.0
2007-12-14 14:35:00,10.67,10.7,10.67,10.7,116000.0,8.0758,8.0986,8.0758,8.0986,116000.0
2007-12-14 14:40:00,10.7,10.72,10.7,10.71,197600.0,8.0986,8.1137,8.0986,8.1061,197600.0
2007-12-14 14:45:00,10.71,10.71,10.71,10.71,128400.0,8.1061,8.1061,8.1061,8.1061,128400.0
2007-12-14 14:50:00,10.71,10.71,10.68,10.68,430400.0,8.1061,8.1061,8.0834,8.0834,430400.0
2007-12-14 14:55:00,10.68,10.69,10.63,10.63,409600.0,8.0834,8.091,8.0456,8.0456,409600.0
2007-12-14 15:00:00,10.63,10.63,10.62,10.62,225000.0,8.0456,8.0456,8.038,8.038,225000.0
2007-12-14 15:05:00,10.62,10.64,10.62,10.64,176400.0,8.038,8.0531,8.038,8.0531,176400.0
2007-12-14 15:10:00,10.63,10.65,10.63,10.65,198800.0,8.0456,8.0607,8.0456,8.0607,198800.0
2007-12-14 15:15:00,10.65,10.65,10.64,10.64,357200.0,8.0607,8.0607,8.0531,8.0531,357200.0
2007-12-14 15:20:00,10.64,10.65,10.63,10.65,220800.0,8.0531,8.0607,8.0456,8.0607,220800.0
2007-12-14 15:25:00,10.65,10.65,10.64,10.64,194200.0,8.0607,8.0607,8.0531,8.0531,194200.0
2007-12-14 15:30:00,10.65,10.68,10.64,10.65,474400.0,8.0607,8.0834,8.0531,8.0607,474400.0
2007-12-14 15:35:00,10.65,10.67,10.65,10.67,351600.0,8.0607,8.0758,8.0607,8.0758,351600.0
2007-12-14 15:40:00,10.67,10.67,10.65,10.65,563600.0,8.0758,8.0758,8.0607,8.0607,563600.0
2007-12-14 15:45:00,10.65,10.67,10.65,10.65,459200.0,8.0607,8.0758,8.0607,8.0607,459200.0
2007-12-14 15:50:00,10.65,10.65,10.65,10.65,536400.0,8.0607,8.0607,8.0607,8.0607,536400.0
2007-12-14 15:55:00,10.65,10.65,10.63,10.63,612000.0,8.0607,8.0607,8.0456,8.0456,612000.0
2007-12-17 09:30:00,10.46,10.49,10.27,10.28,1170000.0,7.9169,7.9396,7.7731,7.7807,1170000.0
2007-12-17 09:35:00,10.28,10.41,10.28,10.4,480200.0,7.7807,7.8791,7.7807,7.8715,480200.0
2007-12-17 09:40:00,10.4,10.49,10.38,10.44,392200.0,7.8715,7.9396,7.8564,7.9018,392200.0
2007-12-17 09:45:00,10.45,10.47,10.42,10.47,409200.0,7.9093,7.9245,7.8866,7.9245,409200.0
2007-12-17 09:50:00,10.47,10.5,10.43,10.44,189800.0,7.9245,7.9472,7.8942,7.9018,189800.0
2007-12-17 09:55:00,10.44,10.45,10.4,10.4,331200.0,7.9018,7.9093,7.8715,7.8715,331200.0
2007-12-17 10:00:00,10.4,10.44,10.4,10.43,172000.0,7.8715,7.9018,7.8715,7.8942,172000.0
2007-12-17 10:05:00,10.43,10.44,10.4,10.41,503400.0,7.8942,7.9018,7.8715,7.8791,503400.0
2007-12-17 10:10:00,10.41,10.44,10.41,10.43,250600.0,7.8791,7.9018,7.8791,7.8942,250600.0
2007-12-17 10:15:00,10.43,10.47,10.43,10.46,299200.0,7.8942,7.9245,7.8942,7.9169,299200.0
2007-12-17 10:20:00,10.46,10.49,10.46,10.47,385000.0,7.9169,7.9396,7.9169,7.9245,385000.0
2007-12-17 10:25:00,10.47,10.48,10.42,10.42,221200.0,7.9245,7.932,7.8866,7.8866,221200.0
2007-12-17 10:30:00,10.42,10.43,10.4,10.42,192800.0,7.8866,7.8942,7.8715,7.8866,192800.0
2007-12-17 10:35:00,10.43,10.43,10.4,10.42,323200.0,7.8942,7.8942,7.8715,7.8866,323200.0
2007-12-17 10:40:00,10.42,10.43,10.4,10.4,191600.0,7.8866,7.8942,7.8715,7.8715,191600.0
2007-12-17 10:45:00,10.4,10.43,10.4,10.4,173600.0,7.8715,7.8942,7.8715,7.8715,173600.0
2007-12-17 10:50:00,10.4,10.42,10.39,10.4,419200.0,7.8715,7.8866,7.8639,7.8715,419200.0
2007-12-17 10:55:00,10.4,10.47,10.4,10.45,529600.0,7.8715,7.9245,7.8715,7.9093,529600.0
2007-12-17 11:00:00,10.45,10.46,10.42,10.42,153000.0,7.9093,7.9169,7.8866,7.8866,153000.0
2007-12-17 11:05:00,10.42,10.42,10.4,10.4,88000.0,7.8866,7.8866,7.8715,7.8715,88000.0
2007-12-17 11:10:00,10.4,10.4,10.37,10.38,232000.0,7.8715,7.8715,7.8488,7.8564,232000.0
2007-12-17 11:15:00,10.38,10.38,10.36,10.36,141600.0,7.8564,7.8564,7.8412,7.8412,141600.0
2007-12-17 11:20:00,10.36,10.37,10.36,10.36,248600.0,7.8412,7.8488,7.8412,7.8412,248600.0
2007-12-17 11:25:00,10.36,10.37,10.34,10.34,214000.0,7.8412,7.8488,7.8261,7.8261,214000.0
2007-12-17 11:30:00,10.35,10.4,10.34,10.4,284800.0,7.8336,7.8715,7.8261,7.8715,284800.0
2007-12-17 11:35:00,10.4,10.4,10.38,10.38,120200.0,7.8715,7.8715,7.8564,7.8564,120200.0
2007-12-17 11:40:00,10.39,10.39,10.34,10.34,160000.0,7.8639,7.8639,7.8261,7.8261,160000.0
2007-12-17 11:45:00,10.34,10.36,10.34,10.35,267800.0,7.8261,7.8412,7.8261,7.8336,267800.0
2007-12-17 11:50:00,10.35,10.36,10.35,10.36,286600.0,7.8336,7.8412,7.8336,7.8412,286600.0
2007-12-17 11:55:00,10.35,10.36,10.33,10.33,260800.0,7.8336,7.8412,7.8185,7.8185,260800.0
2007-12-17 12:00:00,10.33,10.33,10.32,10.32,123000.0,7.8185,7.8185,7.8109,7.8109,123000.0
2007-12-17 12:05:00,10.33,10.35,10.32,10.35,137600.0,7.8185,7.8336,7.8109,7.8336,137600.0
2007-12-17 12:10:00,10.35,10.35,10.34,10.34,188600.0,7.8336,7.8336,7.8261,7.8261,188600.0
2007-12-17 12:15:00,10.33,10.34,10.32,10.33,210200.0,7.8185,7.8261,7.8109,7.8185,210200.0
2007-12-17 12:20:00,10.33,10.33,10.31,10.31,220200.0,7.8185,7.8185,7.8034,7.8034,220200.0
2007-12-17 12:25:00,10.31,10.31,10.3,10.31,217600.0,7.8034,7.8034,7.7958,7.8034,217600.0
2007-12-17 12:30:00,10.31,10.31,10.3,10.3,313800.0,7.8034,7.8034,7.7958,7.7958,313800.0
2007-12-17 12:35:00,10.3,10.32,10.29,10.32,272600.0,7.7958,7.8109,7.7882,7.8109,272600.0
2007-12-17 12:40:00,10.32,10.33,10.29,10.29,219000.0,7.8109,7.8185,7.7882,7.7882,219000.0
2007-12-17 12:45:00,10.3,10.3,10.29,10.3,281400.0,7.7958,7.7958,7.7882,7.7958,281400.0
2007-12-17 12:50:00,10.3,10.31,10.3,10.31,214400.0,7.7958,7.8034,7.7958,7.8034,214400.0
2007-12-17 12:55:00,10.31,10.33,10.31,10.33,171000.0,7.8034,7.8185,7.8034,7.8185,171000.0
2007-12-17 13:00:00,10.33,10.35,10.31,10.31,300400.0,7.8185,7.8336,7.8034,7.8034,300400.0
2007-12-17 13:05:00,10.31,10.33,10.28,10.29,496600.0,7.8034,7.8185,7.7807,7.7882,496600.0
2007-12-17 13:10:00,10.29,10.29,10.26,10.28,625600.0,7.7882,7.7882,7.7655,7.7807,625600.0
2007-12-17 13:15:00,10.29,10.29,10.27,10.27,477400.0,7.7882,7.7882,7.7731,7.7731,477400.0
2007-12-17 13:20:00,10.27,10.3,10.27,10.29,177000.0,7.7731,7.7958,7.7731,7.7882,177000.0
2007-12-17 13:25:00,10.29,10.3,10.29,10.3,77400.0,7.7882,7.7958,7.7882,7.7958,77400.0
2007-12-17 13:30:00,10.3,10.3,10.3,10.3,146000.0,7.7958,7.7958,7.7958,7.7958,146000.0
2007-12-17 13:35:00,10.3,10.31,10.28,10.28,181400.0,7.7958,7.8034,7.7807,7.7807,181400.0
2007-12-17 13:40:00,10.28,10.29,10.26,10.27,323800.0,7.7807,7.7882,7.7655,7.7731,323800.0
2007-12-17 13:45:00,10.27,10.27,10.26,10.27,248000.0,7.7731,7.7731,7.7655,7.7731,248000.0
2007-12-17 13:50:00,10.27,10.27,10.26,10.27,157800.0,7.7731,7.7731,7.7655,7.7731,157800.0
2007-12-17 13:55:00,10.27,10.29,10.26,10.26,363600.0,7.7731,7.7882,7.7655,7.7655,363600.0
2007-12-17 14:00:00,10.26,10.28,10.26,10.28,204200.0,7.7655,7.7807,7.7655,7.7807,204200.0
2007-12-17 14:05:00,10.28,10.29,10.27,10.27,113800.0,7.7807,7.7882,7.7731,7.7731,113800.0
2007-12-17 14:10:00,10.28,10.28,10.27,10.28,120200.0,7.7807,7.7807,7.7731,7.7807,120200.0
2007-12-17 14:15:00,10.28,10.28,10.27,10.28,148800.0,7.7807,7.7807,7.7731,7.7807,148800.0
2007-12-17 14:20:00,10.28,10.29,10.27,10.27,203200.0,7.7807,7.7882,7.7731,7.7731,203200.0
2007-12-17 14:25:00,10.27,10.27,10.24,10.26,533200.0,7.7731,7.7731,7.7504,7.7655,533200.0
2007-12-17 14:30:00,10.26,10.28,10.26,10.27,187000.0,7.7655,7.7807,7.7655,7.7731,187000.0
2007-12-17 14:35:00,10.27,10.27,10.24,10.24,445400.0,7.7731,7.7731,7.7504,7.7504,445400.0
2007-12-17 14:40:00,10.24,10.25,10.23,10.23,292000.0,7.7504,7.758,7.7428,7.7428,292000.0
2007-12-17 14:45:00,10.23,10.23,10.2,10.21,447400.0,7.7428,7.7428,7.7201,7.7277,447400.0
2007-12-17 14:50:00,10.21,10.21,10.19,10.19,381200.0,7.7277,7.7277,7.7125,7.7125,381200.0
2007-12-17 14:55:00,10.19,10.2,10.16,10.16,605400.0,7.7125,7.7201,7.6898,7.6898,605400.0
2007-12-17 15:00:00,10.17,10.17,10.15,10.15,481200.0,7.6974,7.6974,7.6823,7.6823,481200.0
2007-12-17 15:05:00,10.15,10.15,10.09,10.11,1242200.0,7.6823,7.6823,7.6369,7.652,1242200.0
2007-12-17 15:10:00,10.11,10.12,10.09,10.11,765000.0,7.652,7.6596,7.6369,7.652,765000.0
2007-12-17 15:15:00,10.11,10.12,10.1,10.1,444200.0,7.652,7.6596,7.6444,7.6444,444200.0
2007-12-17 15:20:00,10.1,10.11,10.08,10.08,858200.0,7.6444,7.652,7.6293,7.6293,858200.0
2007-12-17 15:25:00,10.08,10.1,10.08,10.08,559800.0,7.6293,7.6444,7.6293,7.6293,559800.0
2007-12-17 15:30:00,10.08,10.11,10.08,10.1,618600.0,7.6293,7.652,7.6293,7.6444,618600.0
2007-12-17 15:35:00,10.11,10.17,10.1,10.14,1808200.0,7.652,7.6974,7.6444,7.6747,1808200.0
2007-12-17 15:40:00,10.15,10.15,10.12,10.13,930400.0,7.6823,7.6823,7.6596,7.6671,930400.0
2007-12-17 15:45:00,10.13,10.13,10.1,10.11,633400.0,7.6671,7.6671,7.6444,7.652,633400.0
2007-12-17 15:50:00,10.11,10.11,10.08,10.09,1056800.0,7.652,7.652,7.6293,7.6369,1056800.0
2007-12-17 15:55:00,10.09,10.1,10.07,10.08,1421200.0,7.6369,7.6444,7.6217,7.6293,1421200.0
2007-12-18 09:30:00,10.09,10.25,10.08,10.2,787000.0,7.6369,7.758,7.6293,7.7201,787000.0
2007-12-18 09:35:00,10.21,10.24,10.2,10.23,380600.0,7.7277,7.7504,7.7201,7.7428,380600.0
2007-12-18 09:40:00,10.22,10.22,10.18,10.2,290000.0,7.7353,7.7353,7.705,7.7201,290000.0
2007-12-18 09:45:00,10.2,10.2,10.15,10.16,347000.0,7.7201,7.7201,7.6823,7.6898,347000.0
2007-12-18 09:50:00,10.16,10.19,10.16,10.18,569400.0,7.6898,7.7125,7.6898,7.705,569400.0
2007-12-18 09:55:00,10.18,10.24,10.18,10.24,323800.0,7.705,7.7504,7.705,7.7504,323800.0
2007-12-18 10:00:00,10.24,10.28,10.24,10.27,580400.0,7.7504,7.7807,7.7504,7.7731,580400.0
2007-12-18 10:05:00,10.27,10.31,10.27,10.28,522800.0,7.7731,7.8034,7.7731,7.7807,522800.0
2007-12-18 10:10:00,10.28,10.28,10.26,10.26,274200.0,7.7807,7.7807,7.7655,7.7655,274200.0
2007-12-18 10:15:00,10.26,10.28,10.24,10.25,433200.0,7.7655,7.7807,7.7504,7.758,433200.0
2007-12-18 10:20:00,10.24,10.29,10.24,10.29,213000.0,7.7504,7.7882,7.7504,7.7882,213000.0
2007-12-18 10:25:00,10.29,10.29,10.24,10.25,312600.0,7.7882,7.7882,7.7504,7.758,312600.0
2007-12-18 10:30:00,10.26,10.29,10.24,10.25,189000.0,7.7655,7.7882,7.7504,7.758,189000.0
2007-12-18 10:35:00,10.25,10.26,10.22,10.23,219600.0,7.758,7.7655,7.7353,7.7428,219600.0
2007-12-18 10:40:00,10.23,10.25,10.22,10.24,247800.0,7.7428,7.758,7.7353,7.7504,247800.0
2007-12-18 10:45:00,10.24,10.24,10.22,10.23,312400.0,7.7504,7.7504,7.7353,7.7428,312400.0
2007-12-18 10:50:00,10.23,10.23,10.22,10.22,166000.0,7.7428,7.7428,7.7353,7.7353,166000.0
2007-12-18 10:55:00,10.23,10.24,10.22,10.22,182000.0,7.7428,7.7504,7.7353,7.7353,182000.0
2007-12-18 11:00:00,10.23,10.24,10.21,10.24,628800.0,7.7428,7.7504,7.7277,7.7504,628800.0
2007-12-18 11:05:00,10.24,10.26,10.22,10.26,273000.0,7.7504,7.7655,7.7353,7.7655,273000.0
2007-12-18 11:10:00,10.25,10.26,10.24,10.26,134800.0,7.758,7.7655,7.7504,7.7655,134800.0
2007-12-18 11:15:00,10.26,10.26,10.24,10.26,168400.0,7.7655,7.7655,7.7504,7.7655,168400.0
2007-12-18 11:20:00,10.26,10.27,10.24,10.26,201800.0,7.7655,7.7731,7.7504,7.7655,201800.0
2007-12-18 11:25:00,10.26,10.26,10.24,10.25,128400.0,7.7655,7.7655,7.7504,7.758,128400.0
2007-12-18 11:30:00,10.24,10.26,10.24,10.25,210200.0,7.7504,7.7655,7.7504,7.758,210200.0
2007-12-18 11:35:00,10.25,10.25,10.24,10.24,182200.0,7.758,7.758,7.7504,7.7504,182200.0
2007-12-18 11:40:00,10.24,10.24,10.24,10.24,107000.0,7.7504,7.7504,7.7504,7.7504,107000.0
2007-12-18 11:45:00,10.24,10.24,10.2,10.2,394600.0,7.7504,7.7504,7.7201,7.7201,394600.0
2007-12-18 11:50:00,10.2,10.22,10.19,10.19,209600.0,7.7201,7.7353,7.7125,7.7125,209600.0
2007-12-18 11:55:00,10.19,10.21,10.13,10.14,377800.0,7.7125,7.7277,7.6671,7.6747,377800.0
2007-12-18 12:00:00,10.14,10.15,10.12,10.14,332400.0,7.6747,7.6823,7.6596,7.6747,332400.0
2007-12-18 12:05:00,10.14,10.16,10.14,10.15,326200.0,7.6747,7.6898,7.6747,7.6823,326200.0
2007-12-18 12:10:00,10.15,10.15,10.1,10.1,521400.0,7.6823,7.6823,7.6444,7.6444,521400.0
2007-12-18 12:15:00,10.11,10.13,10.1,10.12,244600.0,7.652,7.6671,7.6444,7.6596,244600.0
2007-12-18 12:20:00,10.13,10.13,10.12,10.13,171600.0,7.6671,7.6671,7.6596,7.6671,171600.0
2007-12-18 12:25:00,10.13,10.15,10.12,10.15,306600.0,7.6671,7.6823,7.6596,7.6823,306600.0
2007-12-18 12:30:00,10.15,10.18,10.14,10.17,356000.0,7.6823,7.705,7.6747,7.6974,356000.0
2007-12-18 12:35:00,10.17,10.18,10.17,10.17,185200.0,7.6974,7.705,7.6974,7.6974,185200.0
2007-12-18 12:40:00,10.17,10.19,10.17,10.18,172200.0,7.6974,7.7125,7.6974,7.705,172200.0
2007-12-18 12:45:00,10.18,10.19,10.18,10.18,227400.0,7.705,7.7125,7.705,7.705,227400.0
2007-12-18 12:50:00,10.18,10.18,10.17,10.17,225000.0,7.705,7.705,7.6974,7.6974,225000.0
2007-12-18 12:55:00,10.17,10.19,10.17,10.19,97800.0,7.6974,7.7125,7.6974,7.7125,97800.0
2007-12-18 13:00:00,10.19,10.2,10.19,10.19,136000.0,7.7125,7.7201,7.7125,7.7125,136000.0
2007-12-18 13:05:00,10.19,10.2,10.18,10.18,228000.0,7.7125,7.7201,7.705,7.705,228000.0
2007-12-18 13:10:00,10.18,10.19,10.18,10.18,82200.0,7.705,7.7125,7.705,7.705,82200.0
2007-12-18 13:15:00,10.18,10.2,10.17,10.2,478400.0,7.705,7.7201,7.6974,7.7201,478400.0
2007-12-18 13:20:00,10.2,10.24,10.2,10.24,436400.0,7.7201,7.7504,7.7201,7.7504,436400.0
2007-12-18 13:25:00,10.24,10.25,10.24,10.24,158400.0,7.7504,7.758,7.7504,7.7504,158400.0
2007-12-18 13:30:00,10.24,10.24,10.23,10.24,180400.0,7.7504,7.7504,7.7428,7.7504,180400.0
2007-12-18 13:35:00,10.24,10.27,10.24,10.26,787800.0,7.7504,7.7731,7.7504,7.7655,787800.0
2007-12-18 13:40:00,10.26,10.3,10.26,10.3,368800.0,7.7655,7.7958,7.7655,7.7958,368800.0
2007-12-18 13:45:00,10.3,10.31,10.29,10.31,320200.0,7.7958,7.8034,7.7882,7.8034,320200.0
2007-12-18 13:50:00,10.31,10.31,10.28,10.3,661400.0,7.8034,7.8034,7.7807,7.7958,661400.0
2007-12-18 13:55:00,10.3,10.3,10.28,10.28,268400.0,7.7958,7.7958,7.7807,7.7807,268400.0
2007-12-18 14:00:00,10.28,10.3,10.28,10.3,205600.0,7.7807,7.7958,7.7807,7.7958,205600.0
2007-12-18 14:05:00,10.3,10.32,10.28,10.31,441200.0,7.7958,7.8109,7.7807,7.8034,441200.0
2007-12-18 14:10:00,10.31,10.32,10.3,10.3,157400.0,7.8034,7.8109,7.7958,7.7958,157400.0
2007-12-18 14:15:00,10.31,10.34,10.31,10.33,242000.0,7.8034,7.8261,7.8034,7.8185,242000.0
2007-12-18 14:20:00,10.32,10.33,10.31,10.33,127000.0,7.8109,7.8185,7.8034,7.8185,127000.0
2007-12-18 14:25:00,10.33,10.35,10.33,10.35,170000.0,7.8185,7.8336,7.8185,7.8336,170000.0
2007-12-18 14:30:00,10.35,10.36,10.34,10.34,263400.0,7.8336,7.8412,7.8261,7.8261,263400.0
2007-12-18 14:35:00,10.34,10.35,10.33,10.33,175600.0,7.8261,7.8336,7.8185,7.8185,175600.0
2007-12-18 14:40:00,10.33,10.34,10.31,10.32,365000.0,7.8185,7.8261,7.8034,7.8109,365000.0
2007-12-18 14:45:00,10.33,10.33,10.31,10.31,213000.0,7.8185,7.8185,7.8034,7.8034,213000.0
2007-12-18 14:50:00,10.31,10.32,10.29,10.29,250400.0,7.8034,7.8109,7.7882,7.7882,250400.0
2007-12-18 14:55:00,10.29,10.3,10.28,10.29,139400.0,7.7882,7.7958,7.7807,7.7882,139400.0
2007-12-18 15:00:00,10.29,10.33,10.29,10.32,193000.0,7.7882,7.8185,7.7882,7.8109,193000.0
2007-12-18 15:05:00,10.32,10.35,10.32,10.33,324400.0,7.8109,7.8336,7.8109,7.8185,324400.0
2007-12-18 15:10:00,10.33,10.35,10.32,10.34,275800.0,7.8185,7.8336,7.8109,7.8261,275800.0
2007-12-18 15:15:00,10.34,10.35,10.34,10.35,315000.0,7.8261,7.8336,7.8261,7.8336,315000.0
2007-12-18 15:20:00,10.35,10.35,10.31,10.31,226000.0,7.8336,7.8336,7.8034,7.8034,226000.0
2007-12-18 15:25:00,10.31,10.35,10.31,10.32,274600.0,7.8034,7.8336,7.8034,7.8109,274600.0
2007-12-18 15:30:00,10.33,10.33,10.31,10.31,325000.0,7.8185,7.8185,7.8034,7.8034,325000.0
2007-12-18 15:35:00,10.31,10.34,10.31,10.33,475800.0,7.8034,7.8261,7.8034,7.8185,475800.0
2007-12-18 15:40:00,10.33,10.34,10.33,10.34,493200.0,7.8185,7.8261,7.8185,7.8261,493200.0
2007-12-18 15:45:00,10.34,10.35,10.3,10.3,902600.0,7.8261,7.8336,7.7958,7.7958,902600.0
2007-12-18 15:50:00,10.3,10.31,10.29,10.3,877600.0,7.7958,7.8034,7.7882,7.7958,877600.0
2007-12-18 15:55:00,10.3,10.31,10.3,10.31,825400.0,7.7958,7.8034,7.7958,7.8034,825400.0
2007-12-19 09:30:00,10.16,10.27,10.16,10.22,549800.0,7.6898,7.7731,7.6898,7.7353,549800.0
2007-12-19 09:35:00,10.22,10.28,10.22,10.26,333400.0,7.7353,7.7807,7.7353,7.7655,333400.0
2007-12-19 09:40:00,10.27,10.27,10.2,10.21,254200.0,7.7731,7.7731,7.7201,7.7277,254200.0
2007-12-19 09:45:00,10.21,10.22,10.14,10.15,431800.0,7.7277,7.7353,7.6747,7.6823,431800.0
2007-12-19 09:50:00,10.15,10.19,10.14,10.17,323600.0,7.6823,7.7125,7.6747,7.6974,323600.0
2007-12-19 09:55:00,10.18,10.2,10.12,10.14,472400.0,7.705,7.7201,7.6596,7.6747,472400.0
2007-12-19 10:00:00,10.15,10.15,10.13,10.13,332200.0,7.6823,7.6823,7.6671,7.6671,332200.0
2007-12-19 10:05:00,10.13,10.14,10.11,10.14,375600.0,7.6671,7.6747,7.652,7.6747,375600.0
2007-12-19 10:10:00,10.14,10.16,10.13,10.16,210600.0,7.6747,7.6898,7.6671,7.6898,210600.0
2007-12-19 10:15:00,10.15,10.16,10.13,10.14,283600.0,7.6823,7.6898,7.6671,7.6747,283600.0
2007-12-19 10:20:00,10.14,10.15,10.13,10.14,156800.0,7.6747,7.6823,7.6671,7.6747,156800.0
2007-12-19 10:25:00,10.14,10.14,10.13,10.13,188200.0,7.6747,7.6747,7.6671,7.6671,188200.0
2007-12-19 10:30:00,10.14,10.14,10.13,10.13,157600.0,7.6747,7.6747,7.6671,7.6671,157600.0
2007-12-19 10:35:00,10.13,10.13,10.1,10.1,316000.0,7.6671,7.6671,7.6444,7.6444,316000.0
2007-12-19 10:40:00,10.1,10.11,10.08,10.09,660000.0,7.6444,7.652,7.6293,7.6369,660000.0
2007-12-19 10:45:00,10.09,10.09,10.06,10.08,481400.0,7.6369,7.6369,7.6142,7.6293,481400.0
2007-12-19 10:50:00,10.07,10.08,10.06,10.06,285600.0,7.6217,7.6293,7.6142,7.6142,285600.0
2007-12-19 10:55:00,10.06,10.08,10.04,10.08,969800.0,7.6142,7.6293,7.599,7.6293,969800.0
2007-12-19 11:00:00,10.09,10.09,10.03,10.04,1127800.0,7.6369,7.6369,7.5914,7.599,1127800.0
2007-12-19 11:05:00,10.04,10.07,10.03,10.03,802400.0,7.599,7.6217,7.5914,7.5914,802400.0
2007-12-19 11:10:00,10.04,10.04,10.03,10.03,515400.0,7.599,7.599,7.5914,7.5914,515400.0
2007-12-19 11:15:00,10.03,10.04,10.02,10.03,630200.0,7.5914,7.599,7.5839,7.5914,630200.0
2007-12-19 11:20:00,10.03,10.04,10.02,10.04,584800.0,7.5914,7.599,7.5839,7.599,584800.0
2007-12-19 11:25:00,10.04,10.04,10.02,10.02,280800.0,7.599,7.599,7.5839,7.5839,280800.0
2007-12-19 11:30:00,10.02,10.03,10.02,10.02,367600.0,7.5839,7.5914,7.5839,7.5839,367600.0
2007-12-19 11:35:00,10.02,10.02,10.01,10.01,280800.0,7.5839,7.5839,7.5763,7.5763,280800.0
2007-12-19 11:40:00,10.01,10.01,10.01,10.01,147000.0,7.5763,7.5763,7.5763,7.5763,147000.0
2007-12-19 11:45:00,10.01,10.01,9.98,9.98,629800.0,7.5763,7.5763,7.5536,7.5536,629800.0
2007-12-19 11:50:00,9.99,9.99,9.97,9.99,463800.0,7.5612,7.5612,7.546,7.5612,463800.0
2007-12-19 11:55:00,9.99,9.99,9.96,9.96,321600.0,7.5612,7.5612,7.5385,7.5385,321600.0
2007-12-19 12:00:00,9.96,9.98,9.95,9.96,345000.0,7.5385,7.5536,7.5309,7.5385,345000.0
2007-12-19 12:05:00,9.97,9.99,9.95,9.99,467000.0,7.546,7.5612,7.5309,7.5612,467000.0
2007-12-19 12:10:00,9.99,10.01,9.99,9.99,242400.0,7.5612,7.5763,7.5612,7.5612,242400.0
2007-12-19 12:15:00,9.99,9.99,9.97,9.98,136000.0,7.5612,7.5612,7.546,7.5536,136000.0
2007-12-19 12:20:00,9.97,10.01,9.96,10.01,273200.0,7.546,7.5763,7.5385,7.5763,273200.0
2007-12-19 12:25:00,10.01,10.02,10.0,10.01,314200.0,7.5763,7.5839,7.5687,7.5763,314200.0
2007-12-19 12:30:00,10.01,10.01,9.99,9.99,134800.0,7.5763,7.5763,7.5612,7.5612,134800.0
2007-12-19 12:35:00,9.99,10.0,9.99,10.0,210800.0,7.5612,7.5687,7.5612,7.5687,210800.0
2007-12-19 12:40:00,9.99,10.0,9.98,9.99,148000.0,7.5612,7.5687,7.5536,7.5612,148000.0
2007-12-19 12:45:00,9.99,10.0,9.98,9.99,136600.0,7.5612,7.5687,7.5536,7.5612,136600.0
2007-12-19 12:50:00,9.99,10.02,9.99,10.01,143600.0,7.5612,7.5839,7.5612,7.5763,143600.0
2007-12-19 12:55:00,10.01,10.02,10.01,10.01,167200.0,7.5763,7.5839,7.5763,7.5763,167200.0
2007-12-19 13:00:00,10.01,10.01,9.97,9.99,279800.0,7.5763,7.5763,7.546,7.5612,279800.0
2007-12-19 13:05:00,10.0,10.0,9.99,9.99,139600.0,7.5687,7.5687,7.5612,7.5612,139600.0
2007-12-19 13:10:00,9.99,9.99,9.98,9.99,116400.0,7.5612,7.5612,7.5536,7.5612,116400.0
2007-12-19 13:15:00,9.99,9.99,9.99,9.99,153800.0,7.5612,7.5612,7.5612,7.5612,153800.0
2007-12-19 13:20:00,9.99,9.99,9.99,9.99,178400.0,7.5612,7.5612,7.5612,7.5612,178400.0
2007-12-19 13:25:00,9.99,10.01,9.97,9.99,246000.0,7.5612,7.5763,7.546,7.5612,246000.0
2007-12-19 13:30:00,9.99,10.0,9.96,9.97,379000.0,7.5612,7.5687,7.5385,7.546,379000.0
2007-12-19 13:35:00,9.97,9.98,9.96,9.97,163600.0,7.546,7.5536,7.5385,7.546,163600.0
2007-12-19 13:40:00,9.98,9.99,9.97,9.98,197800.0,7.5536,7.5612,7.546,7.5536,197800.0
2007-12-19 13:45:00,9.98,9.98,9.96,9.97,248800.0,7.5536,7.5536,7.5385,7.546,248800.0
2007-12-19 13:50:00,9.97,9.97,9.96,9.97,181400.0,7.546,7.546,7.5385,7.546,181400.0
2007-12-19 13:55:00,9.97,9.97,9.96,9.96,122200.0,7.546,7.546,7.5385,7.5385,122200.0
2007-12-19 14:00:00,9.96,9.97,9.96,9.97,226000.0,7.5385,7.546,7.5385,7.546,226000.0
2007-12-19 14:05:00,9.97,9.97,9.97,9.97,118800.0,7.546,7.546,7.546,7.546,118800.0
2007-12-19 14:10:00,9.97,10.02,9.97,10.01,304200.0,7.546,7.5839,7.546,7.5763,304200.0
2007-12-19 14:15:00,10.01,10.03,10.01,10.03,386000.0,7.5763,7.5914,7.5763,7.5914,386000.0
2007-12-19 14:20:00,10.03,10.04,10.03,10.04,237200.0,7.5914,7.599,7.5914,7.599,237200.0
2007-12-19 14:25:00,10.04,10.04,10.04,10.04,106200.0,7.599,7.599,7.599,7.599,106200.0
2007-12-19 14:30:00,10.04,10.04,10.02,10.02,225800.0,7.599,7.599,7.5839,7.5839,225800.0
2007-12-19 14:35:00,10.02,10.03,10.02,10.02,206000.0,7.5839,7.5914,7.5839,7.5839,206000.0
2007-12-19 14:40:00,10.02,10.04,10.02,10.04,181400.0,7.5839,7.599,7.5839,7.599,181400.0
2007-12-19 14:45:00,10.04,10.04,10.03,10.04,239000.0,7.599,7.599,7.5914,7.599,239000.0
2007-12-19 14:50:00,10.04,10.04,10.03,10.04,186200.0,7.599,7.599,7.5914,7.599,186200.0
2007-12-19 14:55:00,10.04,10.06,10.04,10.06,667000.0,7.599,7.6142,7.599,7.6142,667000.0
2007-12-19 15:00:00,10.05,10.06,10.03,10.03,401800.0,7.6066,7.6142,7.5914,7.5914,401800.0
2007-12-19 15:05:00,10.03,10.03,10.01,10.02,350400.0,7.5914,7.5914,7.5763,7.5839,350400.0
2007-12-19 15:10:00,10.03,10.04,10.02,10.03,293000.0,7.5914,7.599,7.5839,7.5914,293000.0
2007-12-19 15:15:00,10.03,10.06,10.03,10.05,206000.0,7.5914,7.6142,7.5914,7.6066,206000.0
2007-12-19 15:20:00,10.06,10.06,10.03,10.04,329600.0,7.6142,7.6142,7.5914,7.599,329600.0
2007-12-19 15:25:00,10.04,10.04,10.01,10.01,320600.0,7.599,7.599,7.5763,7.5763,320600.0
2007-12-19 15:30:00,10.01,10.02,10.01,10.02,386200.0,7.5763,7.5839,7.5763,7.5839,386200.0
2007-12-19 15:35:00,10.02,10.03,10.0,10.02,440800.0,7.5839,7.5914,7.5687,7.5839,440800.0
2007-12-19 15:40:00,10.02,10.02,10.0,10.02,575000.0,7.5839,7.5839,7.5687,7.5839,575000.0
2007-12-19 15:45:00,10.01,10.03,10.01,10.01,579800.0,7.5763,7.5914,7.5763,7.5763,579800.0
2007-12-19 15:50:00,10.02,10.03,10.02,10.02,582000.0,7.5839,7.5914,7.5839,7.5839,582000.0
2007-12-19 15:55:00,10.02,10.03,10.01,10.02,1056200.0,7.5839,7.5914,7.5763,7.5839,1056200.0
2007-12-20 09:30:00,10.04,10.1,10.03,10.06,448200.0,7.599,7.6444,7.5914,7.6142,448200.0
2007-12-20 09:35:00,10.05,10.09,10.05,10.08,145800.0,7.6066,7.6369,7.6066,7.6293,145800.0
2007-12-20 09:40:00,10.07,10.1,10.06,10.07,148800.0,7.6217,7.6444,7.6142,7.6217,148800.0
2007-12-20 09:45:00,10.07,10.08,10.06,10.06,137800.0,7.6217,7.6293,7.6142,7.6142,137800.0
2007-12-20 09:50:00,10.06,10.07,10.04,10.07,315000.0,7.6142,7.6217,7.599,7.6217,315000.0
2007-12-20 09:55:00,10.07,10.08,10.05,10.06,155400.0,7.6217,7.6293,7.6066,7.6142,155400.0
2007-12-20 10:00:00,10.06,10.06,10.03,10.03,312800.0,7.6142,7.6142,7.5914,7.5914,312800.0
2007-12-20 10:05:00,10.03,10.04,10.03,10.04,139000.0,7.5914,7.599,7.5914,7.599,139000.0
2007-12-20 10:10:00,10.04,10.05,10.03,10.03,126400.0,7.599,7.6066,7.5914,7.5914,126400.0
2007-12-20 10:15:00,10.03,10.04,10.03,10.04,299000.0,7.5914,7.599,7.5914,7.599,299000.0
2007-12-20 10:20:00,10.05,10.08,10.04,10.08,247200.0,7.6066,7.6293,7.599,7.6293,247200.0
2007-12-20 10:25:00,10.08,10.09,10.06,10.06,149800.0,7.6293,7.6369,7.6142,7.6142,149800.0
2007-12-20 10:30:00,10.06,10.1,10.06,10.1,174000.0,7.6142,7.6444,7.6142,7.6444,174000.0
2007-12-20 10:35:00,10.1,10.1,10.09,10.1,235200.0,7.6444,7.6444,7.6369,7.6444,235200.0
2007-12-20 10:40:00,10.1,10.13,10.1,10.12,457800.0,7.6444,7.6671,7.6444,7.6596,457800.0
2007-12-20 10:45:00,10.12,10.15,10.12,10.14,170200.0,7.6596,7.6823,7.6596,7.6747,170200.0
2007-12-20 10:50:00,10.15,10.17,10.14,10.14,416600.0,7.6823,7.6974,7.6747,7.6747,416600.0
2007-12-20 10:55:00,10.15,10.15,10.11,10.11,401200.0,7.6823,7.6823,7.652,7.652,401200.0
2007-12-20 11:00:00,10.11,10.12,10.09,10.11,496400.0,7.652,7.6596,7.6369,7.652,496400.0
2007-12-20 11:05:00,10.11,10.12,10.1,10.11,269600.0,7.652,7.6596,7.6444,7.652,269600.0
2007-12-20 11:10:00,10.11,10.13,10.11,10.13,479600.0,7.652,7.6671,7.652,7.6671,479600.0
2007-12-20 11:15:00,10.13,10.15,10.13,10.13,176400.0,7.6671,7.6823,7.6671,7.6671,176400.0
2007-12-20 11:20:00,10.13,10.13,10.1,10.1,349600.0,7.6671,7.6671,7.6444,7.6444,349600.0
2007-12-20 11:25:00,10.1,10.12,10.1,10.11,182400.0,7.6444,7.6596,7.6444,7.652,182400.0
2007-12-20 11:30:00,10.12,10.12,10.09,10.1,287200.0,7.6596,7.6596,7.6369,7.6444,287200.0
2007-12-20 11:35:00,10.1,10.11,10.1,10.1,84600.0,7.6444,7.652,7.6444,7.6444,84600.0
2007-12-20 11:40:00,10.1,10.11,10.08,10.11,161800.0,7.6444,7.652,7.6293,7.652,161800.0
2007-12-20 11:45:00,10.11,10.13,10.11,10.11,186200.0,7.652,7.6671,7.652,7.652,186200.0
2007-12-20 11:50:00,10.11,10.11,10.1,10.11,120400.0,7.652,7.652,7.6444,7.652,120400.0
2007-12-20 11:55:00,10.1,10.11,10.1,10.1,128400.0,7.6444,7.652,7.6444,7.6444,128400.0
2007-12-20 12:00:00,10.1,10.11,10.08,10.09,298000.0,7.6444,7.652,7.6293,7.6369,298000.0
2007-12-20 12:05:00,10.1,10.12,10.1,10.11,138000.0,7.6444,7.6596,7.6444,7.652,138000.0
2007-12-20 12:10:00,10.1,10.11,10.1,10.1,143800.0,7.6444,7.652,7.6444,7.6444,143800.0
2007-12-20 12:15:00,10.1,10.11,10.1,10.1,124600.0,7.6444,7.652,7.6444,7.6444,124600.0
2007-12-20 12:20:00,10.1,10.11,10.1,10.1,174400.0,7.6444,7.652,7.6444,7.6444,174400.0
2007-12-20 12:25:00,10.1,10.11,10.1,10.1,127400.0,7.6444,7.652,7.6444,7.6444,127400.0
2007-12-20 12:30:00,10.1,10.1,10.09,10.1,155800.0,7.6444,7.6444,7.6369,7.6444,155800.0
2007-12-20 12:35:00,10.1,10.1,10.08,10.08,231000.0,7.6444,7.6444,7.6293,7.6293,231000.0
2007-12-20 12:40:00,10.08,10.08,10.08,10.08,146800.0,7.6293,7.6293,7.6293,7.6293,146800.0
2007-12-20 12:45:00,10.08,10.08,10.07,10.08,172200.0,7.6293,7.6293,7.6217,7.6293,172200.0
2007-12-20 12:50:00,10.08,10.09,10.06,10.06,192400.0,7.6293,7.6369,7.6142,7.6142,192400.0
2007-12-20 12:55:00,10.07,10.07,10.06,10.06,193800.0,7.6217,7.6217,7.6142,7.6142,193800.0
2007-12-20 13:00:00,10.06,10.06,10.06,10.06,55400.0,7.6142,7.6142,7.6142,7.6142,55400.0
2007-12-20 13:05:00,10.06,10.09,10.06,10.08,229600.0,7.6142,7.6369,7.6142,7.6293,229600.0
2007-12-20 13:10:00,10.08,10.09,10.08,10.09,197400.0,7.6293,7.6369,7.6293,7.6369,197400.0
2007-12-20 13:15:00,10.08,10.1,10.08,10.1,242600.0,7.6293,7.6444,7.6293,7.6444,242600.0
2007-12-20 13:20:00,10.1,10.12,10.09,10.12,204000.0,7.6444,7.6596,7.6369,7.6596,204000.0
2007-12-20 13:25:00,10.11,10.13,10.11,10.11,331800.0,7.652,7.6671,7.652,7.652,331800.0
2007-12-20 13:30:00,10.11,10.14,10.11,10.13,211800.0,7.652,7.6747,7.652,7.6671,211800.0
2007-12-20 13:35:00,10.13,10.15,10.12,10.13,529000.0,7.6671,7.6823,7.6596,7.6671,529000.0
2007-12-20 13:40:00,10.13,10.13,10.11,10.11,310200.0,7.6671,7.6671,7.652,7.652,310200.0
2007-12-20 13:45:00,10.11,10.11,10.09,10.11,289200.0,7.652,7.652,7.6369,7.652,289200.0
2007-12-20 13:50:00,10.11,10.13,10.11,10.13,156400.0,7.652,7.6671,7.652,7.6671,156400.0
2007-12-20 13:55:00,10.13,10.13,10.13,10.13,92000.0,7.6671,7.6671,7.6671,7.6671,92000.0
2007-12-20 14:00:00,10.13,10.15,10.13,10.15,147400.0,7.6671,7.6823,7.6671,7.6823,147400.0
2007-12-20 14:05:00,10.14,10.16,10.14,10.15,217600.0,7.6747,7.6898,7.6747,7.6823,217600.0
2007-12-20 14:10:00,10.15,10.18,10.14,10.17,300800.0,7.6823,7.705,7.6747,7.6974,300800.0
2007-12-20 14:15:00,10.17,10.2,10.17,10.2,140000.0,7.6974,7.7201,7.6974,7.7201,140000.0
2007-12-20 14:20:00,10.19,10.2,10.18,10.18,165200.0,7.7125,7.7201,7.705,7.705,165200.0
2007-12-20 14:25:00,10.19,10.19,10.18,10.18,185600.0,7.7125,7.7125,7.705,7.705,185600.0
2007-12-20 14:30:00,10.18,10.2,10.17,10.19,208800.0,7.705,7.7201,7.6974,7.7125,208800.0
2007-12-20 14:35:00,10.2,10.2,10.19,10.2,92000.0,7.7201,7.7201,7.7125,7.7201,92000.0
2007-12-20 14:40:00,10.19,10.2,10.19,10.2,212600.0,7.7125,7.7201,7.7125,7.7201,212600.0
2007-12-20 14:45:00,10.2,10.2,10.18,10.2,200600.0,7.7201,7.7201,7.705,7.7201,200600.0
2007-12-20 14:50:00,10.2,10.2,10.17,10.18,811200.0,7.7201,7.7201,7.6974,7.705,811200.0
2007-12-20 14:55:00,10.18,10.18,10.16,10.17,292000.0,7.705,7.705,7.6898,7.6974,292000.0
2007-12-20 15:00:00,10.17,10.18,10.16,10.17,245200.0,7.6974,7.705,7.6898,7.6974,245200.0
2007-12-20 15:05:00,10.16,10.18,10.16,10.18,220800.0,7.6898,7.705,7.6898,7.705,220800.0
2007-12-20 15:10:00,10.18,10.24,10.18,10.24,598400.0,7.705,7.7504,7.705,7.7504,598400.0
2007-12-20 15:15:00,10.24,10.28,10.24,10.25,834800.0,7.7504,7.7807,7.7504,7.758,834800.0
2007-12-20 15:20:00,10.26,10.26,10.22,10.24,378000.0,7.7655,7.7655,7.7353,7.7504,378000.0
2007-12-20 15:25:00,10.24,10.24,10.22,10.22,211000.0,7.7504,7.7504,7.7353,7.7353,211000.0
2007-12-20 15:30:00,10.22,10.22,10.21,10.21,345200.0,7.7353,7.7353,7.7277,7.7277,345200.0
2007-12-20 15:35:00,10.21,10.24,10.2,10.22,581000.0,7.7277,7.7504,7.7201,7.7353,581000.0
2007-12-20 15:40:00,10.22,10.22,10.21,10.22,395400.0,7.7353,7.7353,7.7277,7.7353,395400.0
2007-12-20 15:45:00,10.22,10.25,10.22,10.25,547600.0,7.7353,7.758,7.7353,7.758,547600.0
2007-12-20 15:50:00,10.25,10.28,10.25,10.27,1066600.0,7.758,7.7807,7.758,7.7731,1066600.0
2007-12-20 15:55:00,10.27,10.27,10.26,10.27,923800.0,7.7731,7.7731,7.7655,7.7731,923800.0
2007-12-21 09:30:00,10.38,10.4,10.3,10.34,6652400.0,7.8564,7.8715,7.7958,7.8261,6652400.0
2007-12-21 09:35:00,10.34,10.34,10.25,10.31,436400.0,7.8261,7.8261,7.758,7.8034,436400.0
2007-12-21 09:40:00,10.31,10.38,10.29,10.38,333800.0,7.8034,7.8564,7.7882,7.8564,333800.0
2007-12-21 09:45:00,10.38,10.44,10.37,10.43,519400.0,7.8564,7.9018,7.8488,7.8942,519400.0
2007-12-21 09:50:00,10.43,10.46,10.43,10.44,445800.0,7.8942,7.9169,7.8942,7.9018,445800.0
2007-12-21 09:55:00,10.43,10.45,10.43,10.43,268000.0,7.8942,7.9093,7.8942,7.8942,268000.0
2007-12-21 10:00:00,10.43,10.47,10.43,10.47,265600.0,7.8942,7.9245,7.8942,7.9245,265600.0
2007-12-21 10:05:00,10.47,10.5,10.44,10.49,752800.0,7.9245,7.9472,7.9018,7.9396,752800.0
2007-12-21 10:10:00,10.49,10.49,10.47,10.47,344000.0,7.9396,7.9396,7.9245,7.9245,344000.0
2007-12-21 10:15:00,10.47,10.5,10.47,10.49,366400.0,7.9245,7.9472,7.9245,7.9396,366400.0
2007-12-21 10:20:00,10.49,10.54,10.49,10.52,663600.0,7.9396,7.9775,7.9396,7.9623,663600.0
2007-12-21 10:25:00,10.52,10.54,10.52,10.52,446000.0,7.9623,7.9775,7.9623,7.9623,446000.0
2007-12-21 10:30:00,10.52,10.54,10.52,10.53,370000.0,7.9623,7.9775,7.9623,7.9699,370000.0
2007-12-21 10:35:00,10.54,10.54,10.47,10.5,556600.0,7.9775,7.9775,7.9245,7.9472,556600.0
2007-12-21 10:40:00,10.5,10.52,10.49,10.49,315600.0,7.9472,7.9623,7.9396,7.9396,315600.0
2007-12-21 10:45:00,10.49,10.49,10.47,10.47,184000.0,7.9396,7.9396,7.9245,7.9245,184000.0
2007-12-21 10:50:00,10.47,10.47,10.45,10.46,311800.0,7.9245,7.9245,7.9093,7.9169,311800.0
2007-12-21 10:55:00,10.46,10.48,10.46,10.47,250000.0,7.9169,7.932,7.9169,7.9245,250000.0
2007-12-21 11:00:00,10.47,10.49,10.47,10.49,197400.0,7.9245,7.9396,7.9245,7.9396,197400.0
2007-12-21 11:05:00,10.49,10.51,10.49,10.5,317400.0,7.9396,7.9547,7.9396,7.9472,317400.0
2007-12-21 11:10:00,10.5,10.54,10.49,10.49,501000.0,7.9472,7.9775,7.9396,7.9396,501000.0
2007-12-21 11:15:00,10.5,10.5,10.49,10.49,160200.0,7.9472,7.9472,7.9396,7.9396,160200.0
2007-12-21 11:20:00,10.49,10.49,10.49,10.49,188200.0,7.9396,7.9396,7.9396,7.9396,188200.0
2007-12-21 11:25:00,10.49,10.49,10.49,10.49,241400.0,7.9396,7.9396,7.9396,7.9396,241400.0
2007-12-21 11:30:00,10.49,10.49,10.47,10.49,236200.0,7.9396,7.9396,7.9245,7.9396,236200.0
2007-12-21 11:35:00,10.49,10.49,10.48,10.48,165400.0,7.9396,7.9396,7.932,7.932,165400.0
2007-12-21 11:40:00,10.48,10.49,10.48,10.48,84400.0,7.932,7.9396,7.932,7.932,84400.0
2007-12-21 11:45:00,10.48,10.49,10.48,10.48,236200.0,7.932,7.9396,7.932,7.932,236200.0
2007-12-21 11:50:00,10.48,10.49,10.48,10.48,131400.0,7.932,7.9396,7.932,7.932,131400.0
2007-12-21 11:55:00,10.49,10.49,10.47,10.48,344600.0,7.9396,7.9396,7.9245,7.932,344600.0
2007-12-21 12:00:00,10.48,10.49,10.48,10.48,95000.0,7.932,7.9396,7.932,7.932,95000.0
2007-12-21 12:05:00,10.48,10.49,10.48,10.48,153400.0,7.932,7.9396,7.932,7.932,153400.0
2007-12-21 12:10:00,10.49,10.49,10.48,10.48,255400.0,7.9396,7.9396,7.932,7.932,255400.0
2007-12-21 12:15:00,10.48,10.49,10.48,10.48,50600.0,7.932,7.9396,7.932,7.932,50600.0
2007-12-21 12:20:00,10.48,10.49,10.47,10.47,169600.0,7.932,7.9396,7.9245,7.9245,169600.0
2007-12-21 12:25:00,10.47,10.48,10.47,10.48,101800.0,7.9245,7.932,7.9245,7.932,101800.0
2007-12-21 12:30:00,10.48,10.48,10.47,10.47,169400.0,7.932,7.932,7.9245,7.9245,169400.0
2007-12-21 12:35:00,10.48,10.48,10.47,10.47,130200.0,7.932,7.932,7.9245,7.9245,130200.0
2007-12-21 12:40:00,10.47,10.48,10.47,10.47,118800.0,7.9245,7.932,7.9245,7.9245,118800.0
2007-12-21 12:45:00,10.47,10.48,10.47,10.47,457600.0,7.9245,7.932,7.9245,7.9245,457600.0
2007-12-21 12:50:00,10.47,10.49,10.47,10.47,501800.0,7.9245,7.9396,7.9245,7.9245,501800.0
2007-12-21 12:55:00,10.47,10.48,10.45,10.45,472200.0,7.9245,7.932,7.9093,7.9093,472200.0
2007-12-21 13:00:00,10.45,10.47,10.45,10.46,178800.0,7.9093,7.9245,7.9093,7.9169,178800.0
2007-12-21 13:05:00,10.46,10.48,10.46,10.48,203000.0,7.9169,7.932,7.9169,7.932,203000.0
2007-12-21 13:10:00,10.47,10.48,10.46,10.46,193000.0,7.9245,7.932,7.9169,7.9169,193000.0
2007-12-21 13:15:00,10.46,10.47,10.46,10.46,89400.0,7.9169,7.9245,7.9169,7.9169,89400.0
2007-12-21 13:20:00,10.46,10.47,10.46,10.47,207000.0,7.9169,7.9245,7.9169,7.9245,207000.0
2007-12-21 13:25:00,10.47,10.47,10.47,10.47,94000.0,7.9245,7.9245,7.9245,7.9245,94000.0
2007-12-21 13:30:00,10.47,10.47,10.47,10.47,149400.0,7.9245,7.9245,7.9245,7.9245,149400.0
2007-12-21 13:35:00,10.47,10.47,10.46,10.46,115800.0,7.9245,7.9245,7.9169,7.9169,115800.0
2007-12-21 13:40:00,10.46,10.47,10.46,10.47,76000.0,7.9169,7.9245,7.9169,7.9245,76000.0
2007-12-21 13:45:00,10.47,10.47,10.46,10.46,111000.0,7.9245,7.9245,7.9169,7.9169,111000.0
2007-12-21 13:50:00,10.46,10.47,10.46,10.47,148800.0,7.9169,7.9245,7.9169,7.9245,148800.0
2007-12-21 13:55:00,10.47,10.47,10.46,10.47,102600.0,7.9245,7.9245,7.9169,7.9245,102600.0
2007-12-21 14:00:00,10.47,10.49,10.47,10.49,349800.0,7.9245,7.9396,7.9245,7.9396,349800.0
2007-12-21 14:05:00,10.49,10.49,10.49,10.49,182400.0,7.9396,7.9396,7.9396,7.9396,182400.0
2007-12-21 14:10:00,10.49,10.54,10.49,10.53,472000.0,7.9396,7.9775,7.9396,7.9699,472000.0
2007-12-21 14:15:00,10.53,10.54,10.53,10.54,245200.0,7.9699,7.9775,7.9699,7.9775,245200.0
2007-12-21 14:20:00,10.53,10.54,10.53,10.54,237200.0,7.9699,7.9775,7.9699,7.9775,237200.0
2007-12-21 14:25:00,10.54,10.56,10.54,10.56,346800.0,7.9775,7.9926,7.9775,7.9926,346800.0
2007-12-21 14:30:00,10.56,10.56,10.55,10.56,407800.0,7.9926,7.9926,7.985,7.9926,407800.0
2007-12-21 14:35:00,10.56,10.56,10.54,10.54,203200.0,7.9926,7.9926,7.9775,7.9775,203200.0
2007-12-21 14:40:00,10.54,10.55,10.54,10.54,210000.0,7.9775,7.985,7.9775,7.9775,210000.0
2007-12-21 14:45:00,10.54,10.55,10.54,10.55,282600.0,7.9775,7.985,7.9775,7.985,282600.0
2007-12-21 14:50:00,10.55,10.57,10.55,10.57,309400.0,7.985,8.0002,7.985,8.0002,309400.0
2007-12-21 14:55:00,10.57,10.59,10.56,10.58,774400.0,8.0002,8.0153,7.9926,8.0077,774400.0
2007-12-21 15:00:00,10.58,10.59,10.58,10.59,445400.0,8.0077,8.0153,8.0077,8.0153,445400.0
2007-12-21 15:05:00,10.59,10.59,10.58,10.58,725400.0,8.0153,8.0153,8.0077,8.0077,725400.0
2007-12-21 15:10:00,10.58,10.58,10.58,10.58,259200.0,8.0077,8.0077,8.0077,8.0077,259200.0
2007-12-21 15:15:00,10.58,10.59,10.58,10.58,535800.0,8.0077,8.0153,8.0077,8.0077,535800.0
2007-12-21 15:20:00,10.58,10.59,10.58,10.58,719000.0,8.0077,8.0153,8.0077,8.0077,719000.0
2007-12-21 15:25:00,10.58,10.59,10.56,10.57,629000.0,8.0077,8.0153,7.9926,8.0002,629000.0
2007-12-21 15:30:00,10.57,10.58,10.57,10.57,542600.0,8.0002,8.0077,8.0002,8.0002,542600.0
2007-12-21 15:35:00,10.57,10.58,10.53,10.54,789400.0,8.0002,8.0077,7.9699,7.9775,789400.0
2007-12-21 15:40:00,10.54,10.54,10.51,10.51,706600.0,7.9775,7.9775,7.9547,7.9547,706600.0
2007-12-21 15:45:00,10.51,10.52,10.49,10.49,597400.0,7.9547,7.9623,7.9396,7.9396,597400.0
2007-12-21 15:50:00,10.49,10.5,10.47,10.48,1230200.0,7.9396,7.9472,7.9245,7.932,1230200.0
2007-12-21 15:55:00,10.48,10.54,10.47,10.54,1815000.0,7.932,7.9775,7.9245,7.9775,1815000.0
2007-12-24 09:30:00,10.56,10.59,10.51,10.54,687800.0,7.9926,8.0153,7.9547,7.9775,687800.0
2007-12-24 09:35:00,10.55,10.56,10.54,10.56,146200.0,7.985,7.9926,7.9775,7.9926,146200.0
2007-12-24 09:40:00,10.57,10.61,10.57,10.61,162600.0,8.0002,8.0304,8.0002,8.0304,162600.0
2007-12-24 09:45:00,10.61,10.65,10.6,10.62,338400.0,8.0304,8.0607,8.0229,8.038,338400.0
2007-12-24 09:50:00,10.62,10.62,10.58,10.59,194000.0,8.038,8.038,8.0077,8.0153,194000.0
2007-12-24 09:55:00,10.59,10.61,10.59,10.6,162400.0,8.0153,8.0304,8.0153,8.0229,162400.0
2007-12-24 10:00:00,10.6,10.6,10.57,10.59,96400.0,8.0229,8.0229,8.0002,8.0153,96400.0
2007-12-24 10:05:00,10.59,10.59,10.56,10.58,320400.0,8.0153,8.0153,7.9926,8.0077,320400.0
2007-12-24 10:10:00,10.58,10.58,10.56,10.57,185000.0,8.0077,8.0077,7.9926,8.0002,185000.0
2007-12-24 10:15:00,10.58,10.59,10.57,10.58,199200.0,8.0077,8.0153,8.0002,8.0077,199200.0
2007-12-24 10:20:00,10.58,10.58,10.56,10.56,164600.0,8.0077,8.0077,7.9926,7.9926,164600.0
2007-12-24 10:25:00,10.56,10.56,10.55,10.56,99800.0,7.9926,7.9926,7.985,7.9926,99800.0
2007-12-24 10:30:00,10.56,10.58,10.55,10.56,258000.0,7.9926,8.0077,7.985,7.9926,258000.0
2007-12-24 10:35:00,10.57,10.59,10.56,10.59,194200.0,8.0002,8.0153,7.9926,8.0153,194200.0
2007-12-24 10:40:00,10.59,10.6,10.58,10.58,102600.0,8.0153,8.0229,8.0077,8.0077,102600.0
2007-12-24 10:45:00,10.58,10.61,10.58,10.61,147200.0,8.0077,8.0304,8.0077,8.0304,147200.0
2007-12-24 10:50:00,10.61,10.61,10.6,10.6,140400.0,8.0304,8.0304,8.0229,8.0229,140400.0
2007-12-24 10:55:00,10.6,10.61,10.6,10.61,100400.0,8.0229,8.0304,8.0229,8.0304,100400.0
2007-12-24 11:00:00,10.61,10.61,10.59,10.59,170600.0,8.0304,8.0304,8.0153,8.0153,170600.0
2007-12-24 11:05:00,10.59,10.6,10.59,10.6,156800.0,8.0153,8.0229,8.0153,8.0229,156800.0
2007-12-24 11:10:00,10.6,10.6,10.59,10.59,133000.0,8.0229,8.0229,8.0153,8.0153,133000.0
2007-12-24 11:15:00,10.59,10.59,10.59,10.59,99800.0,8.0153,8.0153,8.0153,8.0153,99800.0
2007-12-24 11:20:00,10.59,10.6,10.59,10.6,233800.0,8.0153,8.0229,8.0153,8.0229,233800.0
2007-12-24 11:25:00,10.6,10.6,10.6,10.6,169000.0,8.0229,8.0229,8.0229,8.0229,169000.0
2007-12-24 11:30:00,10.6,10.6,10.59,10.59,143800.0,8.0229,8.0229,8.0153,8.0153,143800.0
2007-12-24 11:35:00,10.59,10.6,10.59,10.6,180400.0,8.0153,8.0229,8.0153,8.0229,180400.0
2007-12-24 11:40:00,10.6,10.6,10.59,10.6,120000.0,8.0229,8.0229,8.0153,8.0229,120000.0
2007-12-24 11:45:00,10.59,10.6,10.55,10.56,535000.0,8.0153,8.0229,7.985,7.9926,535000.0
2007-12-24 11:50:00,10.56,10.56,10.54,10.55,155600.0,7.9926,7.9926,7.9775,7.985,155600.0
2007-12-24 11:55:00,10.55,10.56,10.55,10.56,221600.0,7.985,7.9926,7.985,7.9926,221600.0
2007-12-24 12:00:00,10.56,10.59,10.56,10.58,245800.0,7.9926,8.0153,7.9926,8.0077,245800.0
2007-12-24 12:05:00,10.58,10.59,10.58,10.59,198800.0,8.0077,8.0153,8.0077,8.0153,198800.0
2007-12-24 12:10:00,10.59,10.59,10.56,10.56,192600.0,8.0153,8.0153,7.9926,7.9926,192600.0
2007-12-24 12:15:00,10.56,10.58,10.56,10.58,139800.0,7.9926,8.0077,7.9926,8.0077,139800.0
2007-12-24 12:20:00,10.58,10.58,10.56,10.57,147000.0,8.0077,8.0077,7.9926,8.0002,147000.0
2007-12-24 12:25:00,10.57,10.59,10.56,10.59,141600.0,8.0002,8.0153,7.9926,8.0153,141600.0
2007-12-24 12:30:00,10.59,10.59,10.57,10.57,153600.0,8.0153,8.0153,8.0002,8.0002,153600.0
2007-12-24 12:35:00,10.57,10.58,10.57,10.58,160000.0,8.0002,8.0077,8.0002,8.0077,160000.0
2007-12-24 12:40:00,10.58,10.6,10.57,10.6,183400.0,8.0077,8.0229,8.0002,8.0229,183400.0
2007-12-24 12:45:00,10.6,10.6,10.59,10.6,213200.0,8.0229,8.0229,8.0153,8.0229,213200.0
2007-12-24 12:50:00,10.61,10.63,10.6,10.62,480600.0,8.0304,8.0456,8.0229,8.038,480600.0
2007-12-24 12:55:00,10.62,10.62,10.6,10.61,491600.0,8.038,8.038,8.0229,8.0304,491600.0
2007-12-24 13:00:00,10.61,10.61,10.61,10.61,181600.0,8.0304,8.0304,8.0304,8.0304,181600.0
2007-12-24 13:05:00,10.57,10.58,10.57,10.58,11200.0,8.0002,8.0077,8.0002,8.0077,11200.0
2007-12-24 13:10:00,10.58,10.58,10.58,10.58,0.0,8.0077,8.0077,8.0077,8.0077,0.0
2007-12-24 13:15:00,10.58,10.58,10.58,10.58,79400.0,8.0077,8.0077,8.0077,8.0077,79400.0
2007-12-24 13:20:00,10.58,10.58,10.58,10.58,10600.0,8.0077,8.0077,8.0077,8.0077,10600.0
2007-12-24 13:25:00,10.61,10.61,10.61,10.61,19200.0,8.0304,8.0304,8.0304,8.0304,19200.0
2007-12-24 13:30:00,10.61,10.61,10.61,10.61,0.0,8.0304,8.0304,8.0304,8.0304,0.0
2007-12-24 13:35:00,10.61,10.61,10.61,10.61,0.0,8.0304,8.0304,8.0304,8.0304,0.0
2007-12-24 13:40:00,10.61,10.61,10.61,10.61,0.0,8.0304,8.0304,8.0304,8.0304,0.0
2007-12-24 13:45:00,10.6,10.6,10.6,10.6,350000.0,8.0229,8.0229,8.0229,8.0229,350000.0
2007-12-24 13:50:00,10.56,10.56,10.56,10.56,200.0,7.9926,7.9926,7.9926,7.9926,200.0
2007-12-24 13:55:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 14:00:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 14:05:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 14:10:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 14:15:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 14:20:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 14:25:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 14:30:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 14:35:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 14:40:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 14:45:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 14:50:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 14:55:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:00:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:05:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:10:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:15:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:20:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:25:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:30:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:35:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:40:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:45:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:50:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:55:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-26 09:30:00,10.48,10.51,10.46,10.47,328800.0,7.932,7.9547,7.9169,7.9245,328800.0
2007-12-26 09:35:00,10.47,10.49,10.46,10.46,120200.0,7.9245,7.9396,7.9169,7.9169,120200.0
2007-12-26 09:40:00,10.46,10.49,10.46,10.48,99400.0,7.9169,7.9396,7.9169,7.932,99400.0
2007-12-26 09:45:00,10.48,10.48,10.46,10.46,114200.0,7.932,7.932,7.9169,7.9169,114200.0
2007-12-26 09:50:00,10.46,10.47,10.44,10.45,91800.0,7.9169,7.9245,7.9018,7.9093,91800.0
2007-12-26 09:55:00,10.45,10.45,10.43,10.43,83800.0,7.9093,7.9093,7.8942,7.8942,83800.0
2007-12-26 10:00:00,10.43,10.44,10.42,10.44,72800.0,7.8942,7.9018,7.8866,7.9018,72800.0
2007-12-26 10:05:00,10.44,10.44,10.43,10.44,47200.0,7.9018,7.9018,7.8942,7.9018,47200.0
2007-12-26 10:10:00,10.44,10.45,10.43,10.43,103800.0,7.9018,7.9093,7.8942,7.8942,103800.0
2007-12-26 10:15:00,10.43,10.43,10.4,10.4,89200.0,7.8942,7.8942,7.8715,7.8715,89200.0
2007-12-26 10:20:00,10.4,10.43,10.39,10.4,174000.0,7.8715,7.8942,7.8639,7.8715,174000.0
2007-12-26 10:25:00,10.4,10.4,10.38,10.4,110800.0,7.8715,7.8715,7.8564,7.8715,110800.0
2007-12-26 10:30:00,10.4,10.4,10.38,10.38,101200.0,7.8715,7.8715,7.8564,7.8564,101200.0
2007-12-26 10:35:00,10.38,10.38,10.38,10.38,42600.0,7.8564,7.8564,7.8564,7.8564,42600.0
2007-12-26 10:40:00,10.38,10.38,10.35,10.37,336600.0,7.8564,7.8564,7.8336,7.8488,336600.0
2007-12-26 10:45:00,10.37,10.37,10.36,10.36,119200.0,7.8488,7.8488,7.8412,7.8412,119200.0
2007-12-26 10:50:00,10.36,10.36,10.36,10.36,42200.0,7.8412,7.8412,7.8412,7.8412,42200.0
2007-12-26 10:55:00,10.36,10.36,10.34,10.34,144400.0,7.8412,7.8412,7.8261,7.8261,144400.0
2007-12-26 11:00:00,10.35,10.35,10.34,10.34,122800.0,7.8336,7.8336,7.8261,7.8261,122800.0
2007-12-26 11:05:00,10.34,10.34,10.33,10.33,113600.0,7.8261,7.8261,7.8185,7.8185,113600.0
2007-12-26 11:10:00,10.33,10.35,10.33,10.35,229000.0,7.8185,7.8336,7.8185,7.8336,229000.0
2007-12-26 11:15:00,10.35,10.36,10.34,10.36,169600.0,7.8336,7.8412,7.8261,7.8412,169600.0
2007-12-26 11:20:00,10.35,10.36,10.35,10.35,177400.0,7.8336,7.8412,7.8336,7.8336,177400.0
2007-12-26 11:25:00,10.35,10.36,10.35,10.35,162200.0,7.8336,7.8412,7.8336,7.8336,162200.0
2007-12-26 11:30:00,10.35,10.37,10.35,10.37,141400.0,7.8336,7.8488,7.8336,7.8488,141400.0
2007-12-26 11:35:00,10.37,10.38,10.37,10.38,70600.0,7.8488,7.8564,7.8488,7.8564,70600.0
2007-12-26 11:40:00,10.37,10.38,10.37,10.37,71000.0,7.8488,7.8564,7.8488,7.8488,71000.0
2007-12-26 11:45:00,10.38,10.38,10.37,10.37,163400.0,7.8564,7.8564,7.8488,7.8488,163400.0
2007-12-26 11:50:00,10.37,10.38,10.37,10.37,92200.0,7.8488,7.8564,7.8488,7.8488,92200.0
2007-12-26 11:55:00,10.37,10.37,10.35,10.36,143000.0,7.8488,7.8488,7.8336,7.8412,143000.0
2007-12-26 12:00:00,10.36,10.37,10.36,10.37,82200.0,7.8412,7.8488,7.8412,7.8488,82200.0
2007-12-26 12:05:00,10.36,10.38,10.36,10.38,143400.0,7.8412,7.8564,7.8412,7.8564,143400.0
2007-12-26 12:10:00,10.38,10.38,10.38,10.38,85600.0,7.8564,7.8564,7.8564,7.8564,85600.0
2007-12-26 12:15:00,10.38,10.4,10.38,10.4,110200.0,7.8564,7.8715,7.8564,7.8715,110200.0
2007-12-26 12:20:00,10.4,10.4,10.39,10.4,132000.0,7.8715,7.8715,7.8639,7.8715,132000.0
2007-12-26 12:25:00,10.4,10.4,10.4,10.4,90000.0,7.8715,7.8715,7.8715,7.8715,90000.0
2007-12-26 12:30:00,10.4,10.42,10.4,10.4,147000.0,7.8715,7.8866,7.8715,7.8715,147000.0
2007-12-26 12:35:00,10.4,10.41,10.4,10.4,213200.0,7.8715,7.8791,7.8715,7.8715,213200.0
2007-12-26 12:40:00,10.4,10.42,10.39,10.42,96000.0,7.8715,7.8866,7.8639,7.8866,96000.0
2007-12-26 12:45:00,10.42,10.42,10.4,10.4,120600.0,7.8866,7.8866,7.8715,7.8715,120600.0
2007-12-26 12:50:00,10.4,10.42,10.4,10.42,168800.0,7.8715,7.8866,7.8715,7.8866,168800.0
2007-12-26 12:55:00,10.41,10.42,10.41,10.42,116800.0,7.8791,7.8866,7.8791,7.8866,116800.0
2007-12-26 13:00:00,10.42,10.42,10.4,10.4,79200.0,7.8866,7.8866,7.8715,7.8715,79200.0
2007-12-26 13:05:00,10.41,10.41,10.4,10.4,47800.0,7.8791,7.8791,7.8715,7.8715,47800.0
2007-12-26 13:10:00,10.41,10.41,10.4,10.41,54000.0,7.8791,7.8791,7.8715,7.8791,54000.0
2007-12-26 13:15:00,10.4,10.42,10.4,10.42,48000.0,7.8715,7.8866,7.8715,7.8866,48000.0
2007-12-26 13:20:00,10.42,10.42,10.41,10.41,141400.0,7.8866,7.8866,7.8791,7.8791,141400.0
2007-12-26 13:25:00,10.41,10.42,10.39,10.39,95200.0,7.8791,7.8866,7.8639,7.8639,95200.0
2007-12-26 13:30:00,10.39,10.4,10.38,10.39,108800.0,7.8639,7.8715,7.8564,7.8639,108800.0
2007-12-26 13:35:00,10.39,10.4,10.39,10.39,61200.0,7.8639,7.8715,7.8639,7.8639,61200.0
2007-12-26 13:40:00,10.39,10.4,10.39,10.39,131000.0,7.8639,7.8715,7.8639,7.8639,131000.0
2007-12-26 13:45:00,10.39,10.42,10.39,10.42,112400.0,7.8639,7.8866,7.8639,7.8866,112400.0
2007-12-26 13:50:00,10.42,10.42,10.4,10.42,145200.0,7.8866,7.8866,7.8715,7.8866,145200.0
2007-12-26 13:55:00,10.42,10.43,10.42,10.43,65800.0,7.8866,7.8942,7.8866,7.8942,65800.0
2007-12-26 14:00:00,10.43,10.43,10.42,10.42,124000.0,7.8942,7.8942,7.8866,7.8866,124000.0
2007-12-26 14:05:00,10.42,10.43,10.42,10.42,71800.0,7.8866,7.8942,7.8866,7.8866,71800.0
2007-12-26 14:10:00,10.43,10.43,10.42,10.42,54600.0,7.8942,7.8942,7.8866,7.8866,54600.0
2007-12-26 14:15:00,10.42,10.43,10.42,10.42,200600.0,7.8866,7.8942,7.8866,7.8866,200600.0
2007-12-26 14:20:00,10.43,10.43,10.42,10.43,141800.0,7.8942,7.8942,7.8866,7.8942,141800.0
2007-12-26 14:25:00,10.43,10.45,10.43,10.44,144000.0,7.8942,7.9093,7.8942,7.9018,144000.0
2007-12-26 14:30:00,10.45,10.46,10.44,10.46,205000.0,7.9093,7.9169,7.9018,7.9169,205000.0
2007-12-26 14:35:00,10.45,10.46,10.45,10.45,106000.0,7.9093,7.9169,7.9093,7.9093,106000.0
2007-12-26 14:40:00,10.45,10.46,10.45,10.45,166400.0,7.9093,7.9169,7.9093,7.9093,166400.0
2007-12-26 14:45:00,10.45,10.45,10.44,10.44,60000.0,7.9093,7.9093,7.9018,7.9018,60000.0
2007-12-26 14:50:00,10.44,10.45,10.44,10.44,116200.0,7.9018,7.9093,7.9018,7.9018,116200.0
2007-12-26 14:55:00,10.44,10.46,10.44,10.45,133800.0,7.9018,7.9169,7.9018,7.9093,133800.0
2007-12-26 15:00:00,10.45,10.46,10.45,10.45,74400.0,7.9093,7.9169,7.9093,7.9093,74400.0
2007-12-26 15:05:00,10.45,10.45,10.45,10.45,39000.0,7.9093,7.9093,7.9093,7.9093,39000.0
2007-12-26 15:10:00,10.45,10.45,10.43,10.43,151200.0,7.9093,7.9093,7.8942,7.8942,151200.0
2007-12-26 15:15:00,10.43,10.43,10.43,10.43,86000.0,7.8942,7.8942,7.8942,7.8942,86000.0
2007-12-26 15:20:00,10.43,10.43,10.43,10.43,170000.0,7.8942,7.8942,7.8942,7.8942,170000.0
2007-12-26 15:25:00,10.43,10.43,10.4,10.41,296600.0,7.8942,7.8942,7.8715,7.8791,296600.0
2007-12-26 15:30:00,10.41,10.42,10.4,10.42,271400.0,7.8791,7.8866,7.8715,7.8866,271400.0
2007-12-26 15:35:00,10.42,10.43,10.41,10.43,171000.0,7.8866,7.8942,7.8791,7.8942,171000.0
2007-12-26 15:40:00,10.43,10.43,10.41,10.43,335600.0,7.8942,7.8942,7.8791,7.8942,335600.0
2007-12-26 15:45:00,10.43,10.44,10.43,10.44,181400.0,7.8942,7.9018,7.8942,7.9018,181400.0
2007-12-26 15:50:00,10.44,10.44,10.42,10.43,222000.0,7.9018,7.9018,7.8866,7.8942,222000.0
2007-12-26 15:55:00,10.43,10.43,10.41,10.42,391400.0,7.8942,7.8942,7.8791,7.8866,391400.0
2007-12-27 09:30:00,10.28,10.35,10.25,10.25,518000.0,7.7807,7.8336,7.758,7.758,518000.0
2007-12-27 09:35:00,10.25,10.29,10.25,10.26,194800.0,7.758,7.7882,7.758,7.7655,194800.0
2007-12-27 09:40:00,10.26,10.32,10.25,10.31,322600.0,7.7655,7.8109,7.758,7.8034,322600.0
2007-12-27 09:45:00,10.31,10.31,10.28,10.29,118200.0,7.8034,7.8034,7.7807,7.7882,118200.0
2007-12-27 09:50:00,10.29,10.3,10.28,10.28,63400.0,7.7882,7.7958,7.7807,7.7807,63400.0
2007-12-27 09:55:00,10.28,10.28,10.22,10.22,398400.0,7.7807,7.7807,7.7353,7.7353,398400.0
2007-12-27 10:00:00,10.22,10.24,10.22,10.24,100000.0,7.7353,7.7504,7.7353,7.7504,100000.0
2007-12-27 10:05:00,10.24,10.25,10.22,10.22,200800.0,7.7504,7.758,7.7353,7.7353,200800.0
2007-12-27 10:10:00,10.22,10.23,10.21,10.21,210200.0,7.7353,7.7428,7.7277,7.7277,210200.0
2007-12-27 10:15:00,10.21,10.21,10.2,10.2,301200.0,7.7277,7.7277,7.7201,7.7201,301200.0
2007-12-27 10:20:00,10.2,10.21,10.19,10.21,145200.0,7.7201,7.7277,7.7125,7.7277,145200.0
2007-12-27 10:25:00,10.21,10.21,10.2,10.21,109800.0,7.7277,7.7277,7.7201,7.7277,109800.0
2007-12-27 10:30:00,10.21,10.21,10.2,10.21,126600.0,7.7277,7.7277,7.7201,7.7277,126600.0
2007-12-27 10:35:00,10.21,10.22,10.21,10.21,253400.0,7.7277,7.7353,7.7277,7.7277,253400.0
2007-12-27 10:40:00,10.21,10.24,10.21,10.24,249000.0,7.7277,7.7504,7.7277,7.7504,249000.0
2007-12-27 10:45:00,10.24,10.26,10.22,10.22,269600.0,7.7504,7.7655,7.7353,7.7353,269600.0
2007-12-27 10:50:00,10.22,10.24,10.22,10.24,105600.0,7.7353,7.7504,7.7353,7.7504,105600.0
2007-12-27 10:55:00,10.24,10.24,10.22,10.22,122600.0,7.7504,7.7504,7.7353,7.7353,122600.0
2007-12-27 11:00:00,10.22,10.23,10.2,10.2,199200.0,7.7353,7.7428,7.7201,7.7201,199200.0
2007-12-27 11:05:00,10.2,10.2,10.18,10.18,336800.0,7.7201,7.7201,7.705,7.705,336800.0
2007-12-27 11:10:00,10.18,10.19,10.17,10.19,240000.0,7.705,7.7125,7.6974,7.7125,240000.0
2007-12-27 11:15:00,10.19,10.19,10.17,10.19,142400.0,7.7125,7.7125,7.6974,7.7125,142400.0
2007-12-27 11:20:00,10.19,10.21,10.19,10.2,120200.0,7.7125,7.7277,7.7125,7.7201,120200.0
2007-12-27 11:25:00,10.2,10.21,10.2,10.2,42800.0,7.7201,7.7277,7.7201,7.7201,42800.0
2007-12-27 11:30:00,10.2,10.21,10.2,10.21,122600.0,7.7201,7.7277,7.7201,7.7277,122600.0
2007-12-27 11:35:00,10.21,10.21,10.19,10.21,174000.0,7.7277,7.7277,7.7125,7.7277,174000.0
2007-12-27 11:40:00,10.21,10.22,10.21,10.22,61200.0,7.7277,7.7353,7.7277,7.7353,61200.0
2007-12-27 11:45:00,10.22,10.22,10.2,10.2,179200.0,7.7353,7.7353,7.7201,7.7201,179200.0
2007-12-27 11:50:00,10.2,10.22,10.2,10.22,56600.0,7.7201,7.7353,7.7201,7.7353,56600.0
2007-12-27 11:55:00,10.21,10.22,10.21,10.21,35400.0,7.7277,7.7353,7.7277,7.7277,35400.0
2007-12-27 12:00:00,10.21,10.22,10.21,10.21,97000.0,7.7277,7.7353,7.7277,7.7277,97000.0
2007-12-27 12:05:00,10.22,10.22,10.2,10.2,167400.0,7.7353,7.7353,7.7201,7.7201,167400.0
2007-12-27 12:10:00,10.2,10.21,10.19,10.19,133400.0,7.7201,7.7277,7.7125,7.7125,133400.0
2007-12-27 12:15:00,10.2,10.2,10.18,10.18,190000.0,7.7201,7.7201,7.705,7.705,190000.0
2007-12-27 12:20:00,10.18,10.18,10.17,10.17,105400.0,7.705,7.705,7.6974,7.6974,105400.0
2007-12-27 12:25:00,10.17,10.17,10.15,10.17,320400.0,7.6974,7.6974,7.6823,7.6974,320400.0
2007-12-27 12:30:00,10.17,10.17,10.17,10.17,75000.0,7.6974,7.6974,7.6974,7.6974,75000.0
2007-12-27 12:35:00,10.17,10.17,10.15,10.15,234400.0,7.6974,7.6974,7.6823,7.6823,234400.0
2007-12-27 12:40:00,10.15,10.16,10.15,10.15,123200.0,7.6823,7.6898,7.6823,7.6823,123200.0
2007-12-27 12:45:00,10.15,10.18,10.15,10.16,279400.0,7.6823,7.705,7.6823,7.6898,279400.0
2007-12-27 12:50:00,10.16,10.17,10.15,10.16,108800.0,7.6898,7.6974,7.6823,7.6898,108800.0
2007-12-27 12:55:00,10.16,10.17,10.15,10.16,131200.0,7.6898,7.6974,7.6823,7.6898,131200.0
2007-12-27 13:00:00,10.15,10.17,10.15,10.17,176600.0,7.6823,7.6974,7.6823,7.6974,176600.0
2007-12-27 13:05:00,10.17,10.18,10.16,10.17,286000.0,7.6974,7.705,7.6898,7.6974,286000.0
2007-12-27 13:10:00,10.17,10.19,10.17,10.19,101200.0,7.6974,7.7125,7.6974,7.7125,101200.0
2007-12-27 13:15:00,10.19,10.19,10.17,10.18,109400.0,7.7125,7.7125,7.6974,7.705,109400.0
2007-12-27 13:20:00,10.17,10.19,10.17,10.18,96800.0,7.6974,7.7125,7.6974,7.705,96800.0
2007-12-27 13:25:00,10.19,10.21,10.19,10.19,130400.0,7.7125,7.7277,7.7125,7.7125,130400.0
2007-12-27 13:30:00,10.19,10.2,10.19,10.19,63200.0,7.7125,7.7201,7.7125,7.7125,63200.0
2007-12-27 13:35:00,10.19,10.2,10.18,10.19,82400.0,7.7125,7.7201,7.705,7.7125,82400.0
2007-12-27 13:40:00,10.18,10.19,10.18,10.18,48200.0,7.705,7.7125,7.705,7.705,48200.0
2007-12-27 13:45:00,10.18,10.2,10.18,10.19,80000.0,7.705,7.7201,7.705,7.7125,80000.0
2007-12-27 13:50:00,10.2,10.2,10.19,10.2,103400.0,7.7201,7.7201,7.7125,7.7201,103400.0
2007-12-27 13:55:00,10.2,10.2,10.19,10.19,50200.0,7.7201,7.7201,7.7125,7.7125,50200.0
2007-12-27 14:00:00,10.19,10.21,10.19,10.21,117400.0,7.7125,7.7277,7.7125,7.7277,117400.0
2007-12-27 14:05:00,10.21,10.22,10.2,10.21,97000.0,7.7277,7.7353,7.7201,7.7277,97000.0
2007-12-27 14:10:00,10.21,10.21,10.2,10.2,88000.0,7.7277,7.7277,7.7201,7.7201,88000.0
2007-12-27 14:15:00,10.2,10.21,10.19,10.19,123000.0,7.7201,7.7277,7.7125,7.7125,123000.0
2007-12-27 14:20:00,10.2,10.22,10.19,10.2,370600.0,7.7201,7.7353,7.7125,7.7201,370600.0
2007-12-27 14:25:00,10.2,10.21,10.2,10.21,91600.0,7.7201,7.7277,7.7201,7.7277,91600.0
2007-12-27 14:30:00,10.21,10.21,10.2,10.2,107600.0,7.7277,7.7277,7.7201,7.7201,107600.0
2007-12-27 14:35:00,10.2,10.22,10.2,10.21,111400.0,7.7201,7.7353,7.7201,7.7277,111400.0
2007-12-27 14:40:00,10.21,10.21,10.2,10.2,120600.0,7.7277,7.7277,7.7201,7.7201,120600.0
2007-12-27 14:45:00,10.2,10.21,10.2,10.21,143200.0,7.7201,7.7277,7.7201,7.7277,143200.0
2007-12-27 14:50:00,10.21,10.22,10.21,10.22,111000.0,7.7277,7.7353,7.7277,7.7353,111000.0
2007-12-27 14:55:00,10.22,10.22,10.2,10.2,134800.0,7.7353,7.7353,7.7201,7.7201,134800.0
2007-12-27 15:00:00,10.21,10.21,10.2,10.21,112000.0,7.7277,7.7277,7.7201,7.7277,112000.0
2007-12-27 15:05:00,10.21,10.25,10.21,10.24,450000.0,7.7277,7.758,7.7277,7.7504,450000.0
2007-12-27 15:10:00,10.25,10.26,10.24,10.25,349000.0,7.758,7.7655,7.7504,7.758,349000.0
2007-12-27 15:15:00,10.26,10.26,10.25,10.25,216000.0,7.7655,7.7655,7.758,7.758,216000.0
2007-12-27 15:20:00,10.25,10.26,10.24,10.24,97200.0,7.758,7.7655,7.7504,7.7504,97200.0
2007-12-27 15:25:00,10.24,10.24,10.22,10.22,348600.0,7.7504,7.7504,7.7353,7.7353,348600.0
2007-12-27 15:30:00,10.22,10.22,10.21,10.22,478800.0,7.7353,7.7353,7.7277,7.7353,478800.0
2007-12-27 15:35:00,10.22,10.24,10.22,10.23,356200.0,7.7353,7.7504,7.7353,7.7428,356200.0
2007-12-27 15:40:00,10.24,10.24,10.22,10.22,224600.0,7.7504,7.7504,7.7353,7.7353,224600.0
2007-12-27 15:45:00,10.22,10.23,10.22,10.22,723800.0,7.7353,7.7428,7.7353,7.7353,723800.0
2007-12-27 15:50:00,10.23,10.23,10.22,10.22,343800.0,7.7428,7.7428,7.7353,7.7353,343800.0
2007-12-27 15:55:00,10.22,10.23,10.22,10.23,845800.0,7.7353,7.7428,7.7353,7.7428,845800.0
2007-12-28 09:30:00,10.2,10.23,10.17,10.2,498600.0,7.7201,7.7428,7.6974,7.7201,498600.0
2007-12-28 09:35:00,10.21,10.21,10.15,10.15,155400.0,7.7277,7.7277,7.6823,7.6823,155400.0
2007-12-28 09:40:00,10.15,10.17,10.14,10.15,205000.0,7.6823,7.6974,7.6747,7.6823,205000.0
2007-12-28 09:45:00,10.15,10.16,10.14,10.14,151000.0,7.6823,7.6898,7.6747,7.6747,151000.0
2007-12-28 09:50:00,10.14,10.15,10.13,10.13,135800.0,7.6747,7.6823,7.6671,7.6671,135800.0
2007-12-28 09:55:00,10.13,10.13,10.1,10.13,260400.0,7.6671,7.6671,7.6444,7.6671,260400.0
2007-12-28 10:00:00,10.13,10.13,10.08,10.08,194000.0,7.6671,7.6671,7.6293,7.6293,194000.0
2007-12-28 10:05:00,10.08,10.11,10.08,10.11,232800.0,7.6293,7.652,7.6293,7.652,232800.0
2007-12-28 10:10:00,10.11,10.16,10.1,10.15,263400.0,7.652,7.6898,7.6444,7.6823,263400.0
2007-12-28 10:15:00,10.15,10.16,10.11,10.12,214600.0,7.6823,7.6898,7.652,7.6596,214600.0
2007-12-28 10:20:00,10.12,10.13,10.12,10.12,117600.0,7.6596,7.6671,7.6596,7.6596,117600.0
2007-12-28 10:25:00,10.12,10.12,10.09,10.1,201400.0,7.6596,7.6596,7.6369,7.6444,201400.0
2007-12-28 10:30:00,10.09,10.1,10.08,10.09,105400.0,7.6369,7.6444,7.6293,7.6369,105400.0
2007-12-28 10:35:00,10.09,10.1,10.08,10.1,398800.0,7.6369,7.6444,7.6293,7.6444,398800.0
2007-12-28 10:40:00,10.1,10.11,10.09,10.09,226400.0,7.6444,7.652,7.6369,7.6369,226400.0
2007-12-28 10:45:00,10.09,10.09,10.08,10.08,191600.0,7.6369,7.6369,7.6293,7.6293,191600.0
2007-12-28 10:50:00,10.09,10.09,10.08,10.09,151200.0,7.6369,7.6369,7.6293,7.6369,151200.0
2007-12-28 10:55:00,10.08,10.09,10.07,10.09,698600.0,7.6293,7.6369,7.6217,7.6369,698600.0
2007-12-28 11:00:00,10.1,10.13,10.09,10.12,344800.0,7.6444,7.6671,7.6369,7.6596,344800.0
2007-12-28 11:05:00,10.13,10.15,10.12,10.13,597000.0,7.6671,7.6823,7.6596,7.6671,597000.0
2007-12-28 11:10:00,10.13,10.14,10.13,10.13,108600.0,7.6671,7.6747,7.6671,7.6671,108600.0
2007-12-28 11:15:00,10.13,10.13,10.13,10.13,189400.0,7.6671,7.6671,7.6671,7.6671,189400.0
2007-12-28 11:20:00,10.13,10.13,10.1,10.11,229800.0,7.6671,7.6671,7.6444,7.652,229800.0
2007-12-28 11:25:00,10.1,10.12,10.1,10.11,178800.0,7.6444,7.6596,7.6444,7.652,178800.0
2007-12-28 11:30:00,10.11,10.13,10.11,10.13,287400.0,7.652,7.6671,7.652,7.6671,287400.0
2007-12-28 11:35:00,10.13,10.13,10.12,10.13,223600.0,7.6671,7.6671,7.6596,7.6671,223600.0
2007-12-28 11:40:00,10.13,10.13,10.13,10.13,178000.0,7.6671,7.6671,7.6671,7.6671,178000.0
2007-12-28 11:45:00,10.13,10.13,10.13,10.13,166200.0,7.6671,7.6671,7.6671,7.6671,166200.0
2007-12-28 11:50:00,10.12,10.13,10.12,10.12,202000.0,7.6596,7.6671,7.6596,7.6596,202000.0
2007-12-28 11:55:00,10.12,10.12,10.11,10.12,167600.0,7.6596,7.6596,7.652,7.6596,167600.0
2007-12-28 12:00:00,10.12,10.13,10.12,10.12,349600.0,7.6596,7.6671,7.6596,7.6596,349600.0
2007-12-28 12:05:00,10.12,10.13,10.12,10.13,168600.0,7.6596,7.6671,7.6596,7.6671,168600.0
2007-12-28 12:10:00,10.12,10.13,10.11,10.12,366600.0,7.6596,7.6671,7.652,7.6596,366600.0
2007-12-28 12:15:00,10.12,10.12,10.11,10.12,71600.0,7.6596,7.6596,7.652,7.6596,71600.0
2007-12-28 12:20:00,10.12,10.12,10.11,10.11,78600.0,7.6596,7.6596,7.652,7.652,78600.0
2007-12-28 12:25:00,10.11,10.12,10.1,10.1,371200.0,7.652,7.6596,7.6444,7.6444,371200.0
2007-12-28 12:30:00,10.11,10.12,10.1,10.11,150400.0,7.652,7.6596,7.6444,7.652,150400.0
2007-12-28 12:35:00,10.11,10.12,10.11,10.11,93400.0,7.652,7.6596,7.652,7.652,93400.0
2007-12-28 12:40:00,10.12,10.13,10.11,10.12,223400.0,7.6596,7.6671,7.652,7.6596,223400.0
2007-12-28 12:45:00,10.12,10.13,10.11,10.13,214400.0,7.6596,7.6671,7.652,7.6671,214400.0
2007-12-28 12:50:00,10.13,10.13,10.12,10.12,180400.0,7.6671,7.6671,7.6596,7.6596,180400.0
2007-12-28 12:55:00,10.12,10.13,10.12,10.12,149200.0,7.6596,7.6671,7.6596,7.6596,149200.0
2007-12-28 13:00:00,10.12,10.12,10.11,10.11,151200.0,7.6596,7.6596,7.652,7.652,151200.0
2007-12-28 13:05:00,10.11,10.14,10.11,10.13,394800.0,7.652,7.6747,7.652,7.6671,394800.0
2007-12-28 13:10:00,10.12,10.13,10.11,10.12,466000.0,7.6596,7.6671,7.652,7.6596,466000.0
2007-12-28 13:15:00,10.12,10.13,10.12,10.12,139600.0,7.6596,7.6671,7.6596,7.6596,139600.0
2007-12-28 13:20:00,10.12,10.12,10.11,10.11,134000.0,7.6596,7.6596,7.652,7.652,134000.0
2007-12-28 13:25:00,10.11,10.13,10.11,10.13,226000.0,7.652,7.6671,7.652,7.6671,226000.0
2007-12-28 13:30:00,10.13,10.13,10.12,10.12,103800.0,7.6671,7.6671,7.6596,7.6596,103800.0
2007-12-28 13:35:00,10.13,10.13,10.12,10.12,149600.0,7.6671,7.6671,7.6596,7.6596,149600.0
2007-12-28 13:40:00,10.12,10.16,10.12,10.15,455200.0,7.6596,7.6898,7.6596,7.6823,455200.0
2007-12-28 13:45:00,10.16,10.18,10.15,10.17,170600.0,7.6898,7.705,7.6823,7.6974,170600.0
2007-12-28 13:50:00,10.17,10.17,10.15,10.15,151800.0,7.6974,7.6974,7.6823,7.6823,151800.0
2007-12-28 13:55:00,10.15,10.15,10.13,10.14,166000.0,7.6823,7.6823,7.6671,7.6747,166000.0
2007-12-28 14:00:00,10.14,10.14,10.13,10.13,145200.0,7.6747,7.6747,7.6671,7.6671,145200.0
2007-12-28 14:05:00,10.13,10.15,10.13,10.15,255200.0,7.6671,7.6823,7.6671,7.6823,255200.0
2007-12-28 14:10:00,10.15,10.15,10.14,10.15,213600.0,7.6823,7.6823,7.6747,7.6823,213600.0
2007-12-28 14:15:00,10.15,10.15,10.14,10.14,114800.0,7.6823,7.6823,7.6747,7.6747,114800.0
2007-12-28 14:20:00,10.15,10.15,10.13,10.13,94400.0,7.6823,7.6823,7.6671,7.6671,94400.0
2007-12-28 14:25:00,10.13,10.14,10.13,10.13,117000.0,7.6671,7.6747,7.6671,7.6671,117000.0
2007-12-28 14:30:00,10.13,10.14,10.13,10.13,153800.0,7.6671,7.6747,7.6671,7.6671,153800.0
2007-12-28 14:35:00,10.13,10.13,10.12,10.13,134400.0,7.6671,7.6671,7.6596,7.6671,134400.0
2007-12-28 14:40:00,10.13,10.13,10.12,10.13,264200.0,7.6671,7.6671,7.6596,7.6671,264200.0
2007-12-28 14:45:00,10.12,10.13,10.12,10.12,107000.0,7.6596,7.6671,7.6596,7.6596,107000.0
2007-12-28 14:50:00,10.12,10.12,10.1,10.1,273000.0,7.6596,7.6596,7.6444,7.6444,273000.0
2007-12-28 14:55:00,10.1,10.11,10.1,10.1,173000.0,7.6444,7.652,7.6444,7.6444,173000.0
2007-12-28 15:00:00,10.1,10.11,10.1,10.1,182200.0,7.6444,7.652,7.6444,7.6444,182200.0
2007-12-28 15:05:00,10.1,10.1,10.09,10.1,204200.0,7.6444,7.6444,7.6369,7.6444,204200.0
2007-12-28 15:10:00,10.1,10.12,10.09,10.11,210600.0,7.6444,7.6596,7.6369,7.652,210600.0
2007-12-28 15:15:00,10.11,10.12,10.11,10.11,233800.0,7.652,7.6596,7.652,7.652,233800.0
2007-12-28 15:20:00,10.11,10.11,10.1,10.11,236000.0,7.652,7.652,7.6444,7.652,236000.0
2007-12-28 15:25:00,10.11,10.12,10.11,10.12,168000.0,7.652,7.6596,7.652,7.6596,168000.0
2007-12-28 15:30:00,10.12,10.13,10.1,10.11,257800.0,7.6596,7.6671,7.6444,7.652,257800.0
2007-12-28 15:35:00,10.1,10.11,10.1,10.1,253600.0,7.6444,7.652,7.6444,7.6444,253600.0
2007-12-28 15:40:00,10.1,10.11,10.1,10.11,283600.0,7.6444,7.652,7.6444,7.652,283600.0
2007-12-28 15:45:00,10.11,10.11,10.1,10.1,334800.0,7.652,7.652,7.6444,7.6444,334800.0
2007-12-28 15:50:00,10.1,10.1,10.09,10.09,477800.0,7.6444,7.6444,7.6369,7.6369,477800.0
2007-12-28 15:55:00,10.09,10.09,10.07,10.07,785200.0,7.6369,7.6369,7.6217,7.6217,785200.0
2007-12-31 09:30:00,9.99,10.06,9.99,10.04,717000.0,7.5612,7.6142,7.5612,7.599,717000.0
2007-12-31 09:35:00,10.05,10.05,10.0,10.01,438600.0,7.6066,7.6066,7.5687,7.5763,438600.0
2007-12-31 09:40:00,10.01,10.03,9.99,10.0,297200.0,7.5763,7.5914,7.5612,7.5687,297200.0
2007-12-31 09:45:00,10.01,10.03,9.99,10.03,378000.0,7.5763,7.5914,7.5612,7.5914,378000.0
2007-12-31 09:50:00,10.03,10.05,10.02,10.03,263400.0,7.5914,7.6066,7.5839,7.5914,263400.0
2007-12-31 09:55:00,10.03,10.03,10.02,10.03,317800.0,7.5914,7.5914,7.5839,7.5914,317800.0
2007-12-31 10:00:00,10.03,10.05,10.02,10.02,631800.0,7.5914,7.6066,7.5839,7.5839,631800.0
2007-12-31 10:05:00,10.02,10.04,10.02,10.03,323400.0,7.5839,7.599,7.5839,7.5914,323400.0
2007-12-31 10:10:00,10.03,10.04,10.02,10.02,292200.0,7.5914,7.599,7.5839,7.5839,292200.0
2007-12-31 10:15:00,10.02,10.04,10.02,10.03,293000.0,7.5839,7.599,7.5839,7.5914,293000.0
2007-12-31 10:20:00,10.03,10.03,10.02,10.03,264800.0,7.5914,7.5914,7.5839,7.5914,264800.0
2007-12-31 10:25:00,10.03,10.04,10.03,10.04,139200.0,7.5914,7.599,7.5914,7.599,139200.0
2007-12-31 10:30:00,10.04,10.04,10.03,10.03,109800.0,7.599,7.599,7.5914,7.5914,109800.0
2007-12-31 10:35:00,10.03,10.05,10.03,10.03,187200.0,7.5914,7.6066,7.5914,7.5914,187200.0
2007-12-31 10:40:00,10.03,10.04,10.03,10.03,327000.0,7.5914,7.599,7.5914,7.5914,327000.0
2007-12-31 10:45:00,10.03,10.04,10.03,10.03,110000.0,7.5914,7.599,7.5914,7.5914,110000.0
2007-12-31 10:50:00,10.04,10.05,10.03,10.05,176400.0,7.599,7.6066,7.5914,7.6066,176400.0
2007-12-31 10:55:00,10.05,10.06,10.04,10.05,161800.0,7.6066,7.6142,7.599,7.6066,161800.0
2007-12-31 11:00:00,10.05,10.06,10.04,10.05,756800.0,7.6066,7.6142,7.599,7.6066,756800.0
2007-12-31 11:05:00,10.05,10.09,10.05,10.09,1124200.0,7.6066,7.6369,7.6066,7.6369,1124200.0
2007-12-31 11:10:00,10.09,10.12,10.09,10.12,240600.0,7.6369,7.6596,7.6369,7.6596,240600.0
2007-12-31 11:15:00,10.12,10.12,10.11,10.11,180400.0,7.6596,7.6596,7.652,7.652,180400.0
2007-12-31 11:20:00,10.11,10.11,10.08,10.09,167000.0,7.652,7.652,7.6293,7.6369,167000.0
2007-12-31 11:25:00,10.09,10.12,10.09,10.12,163600.0,7.6369,7.6596,7.6369,7.6596,163600.0
2007-12-31 11:30:00,10.11,10.13,10.11,10.13,241600.0,7.652,7.6671,7.652,7.6671,241600.0
2007-12-31 11:35:00,10.14,10.15,10.13,10.15,220200.0,7.6747,7.6823,7.6671,7.6823,220200.0
2007-12-31 11:40:00,10.15,10.15,10.15,10.15,156000.0,7.6823,7.6823,7.6823,7.6823,156000.0
2007-12-31 11:45:00,10.15,10.15,10.15,10.15,163000.0,7.6823,7.6823,7.6823,7.6823,163000.0
2007-12-31 11:50:00,10.15,10.15,10.15,10.15,206200.0,7.6823,7.6823,7.6823,7.6823,206200.0
2007-12-31 11:55:00,10.15,10.15,10.12,10.13,223000.0,7.6823,7.6823,7.6596,7.6671,223000.0
2007-12-31 12:00:00,10.13,10.13,10.11,10.13,206600.0,7.6671,7.6671,7.652,7.6671,206600.0
2007-12-31 12:05:00,10.13,10.13,10.13,10.13,149400.0,7.6671,7.6671,7.6671,7.6671,149400.0
2007-12-31 12:10:00,10.13,10.14,10.13,10.14,100400.0,7.6671,7.6747,7.6671,7.6747,100400.0
2007-12-31 12:15:00,10.14,10.15,10.13,10.13,116000.0,7.6747,7.6823,7.6671,7.6671,116000.0
2007-12-31 12:20:00,10.13,10.15,10.13,10.14,123800.0,7.6671,7.6823,7.6671,7.6747,123800.0
2007-12-31 12:25:00,10.13,10.15,10.13,10.13,305600.0,7.6671,7.6823,7.6671,7.6671,305600.0
2007-12-31 12:30:00,10.13,10.13,10.12,10.12,117600.0,7.6671,7.6671,7.6596,7.6596,117600.0
2007-12-31 12:35:00,10.12,10.13,10.1,10.1,153600.0,7.6596,7.6671,7.6444,7.6444,153600.0
2007-12-31 12:40:00,10.1,10.12,10.1,10.12,114000.0,7.6444,7.6596,7.6444,7.6596,114000.0
2007-12-31 12:45:00,10.12,10.13,10.11,10.11,126600.0,7.6596,7.6671,7.652,7.652,126600.0
2007-12-31 12:50:00,10.11,10.13,10.11,10.12,128800.0,7.652,7.6671,7.652,7.6596,128800.0
2007-12-31 12:55:00,10.13,10.13,10.12,10.12,125600.0,7.6671,7.6671,7.6596,7.6596,125600.0
2007-12-31 13:00:00,10.12,10.13,10.12,10.13,77600.0,7.6596,7.6671,7.6596,7.6671,77600.0
2007-12-31 13:05:00,10.13,10.13,10.12,10.12,128200.0,7.6671,7.6671,7.6596,7.6596,128200.0
2007-12-31 13:10:00,10.13,10.14,10.11,10.11,229800.0,7.6671,7.6747,7.652,7.652,229800.0
2007-12-31 13:15:00,10.12,10.12,10.1,10.11,162800.0,7.6596,7.6596,7.6444,7.652,162800.0
2007-12-31 13:20:00,10.11,10.11,10.1,10.11,251200.0,7.652,7.652,7.6444,7.652,251200.0
2007-12-31 13:25:00,10.11,10.12,10.1,10.11,138800.0,7.652,7.6596,7.6444,7.652,138800.0
2007-12-31 13:30:00,10.11,10.11,10.1,10.1,62200.0,7.652,7.652,7.6444,7.6444,62200.0
2007-12-31 13:35:00,10.1,10.12,10.1,10.11,80600.0,7.6444,7.6596,7.6444,7.652,80600.0
2007-12-31 13:40:00,10.12,10.12,10.11,10.11,97800.0,7.6596,7.6596,7.652,7.652,97800.0
2007-12-31 13:45:00,10.11,10.13,10.11,10.13,111000.0,7.652,7.6671,7.652,7.6671,111000.0
2007-12-31 13:50:00,10.13,10.15,10.12,10.13,1463200.0,7.6671,7.6823,7.6596,7.6671,1463200.0
2007-12-31 13:55:00,10.13,10.14,10.13,10.13,156600.0,7.6671,7.6747,7.6671,7.6671,156600.0
2007-12-31 14:00:00,10.13,10.13,10.12,10.12,101000.0,7.6671,7.6671,7.6596,7.6596,101000.0
2007-12-31 14:05:00,10.12,10.12,10.11,10.11,111600.0,7.6596,7.6596,7.652,7.652,111600.0
2007-12-31 14:10:00,10.11,10.13,10.11,10.13,159000.0,7.652,7.6671,7.652,7.6671,159000.0
2007-12-31 14:15:00,10.13,10.15,10.13,10.14,69800.0,7.6671,7.6823,7.6671,7.6747,69800.0
2007-12-31 14:20:00,10.14,10.15,10.13,10.14,144400.0,7.6747,7.6823,7.6671,7.6747,144400.0
2007-12-31 14:25:00,10.13,10.16,10.13,10.16,507200.0,7.6671,7.6898,7.6671,7.6898,507200.0
2007-12-31 14:30:00,10.15,10.18,10.15,10.18,313200.0,7.6823,7.705,7.6823,7.705,313200.0
2007-12-31 14:35:00,10.19,10.19,10.18,10.18,190800.0,7.7125,7.7125,7.705,7.705,190800.0
2007-12-31 14:40:00,10.19,10.19,10.16,10.16,198800.0,7.7125,7.7125,7.6898,7.6898,198800.0
2007-12-31 14:45:00,10.16,10.2,10.16,10.19,223800.0,7.6898,7.7201,7.6898,7.7125,223800.0
2007-12-31 14:50:00,10.19,10.2,10.19,10.2,104800.0,7.7125,7.7201,7.7125,7.7201,104800.0
2007-12-31 14:55:00,10.2,10.21,10.2,10.2,159000.0,7.7201,7.7277,7.7201,7.7201,159000.0
2007-12-31 15:00:00,10.21,10.22,10.2,10.21,439600.0,7.7277,7.7353,7.7201,7.7277,439600.0
2007-12-31 15:05:00,10.21,10.22,10.21,10.22,252200.0,7.7277,7.7353,7.7277,7.7353,252200.0
2007-12-31 15:10:00,10.22,10.24,10.22,10.24,241200.0,7.7353,7.7504,7.7353,7.7504,241200.0
2007-12-31 15:15:00,10.24,10.26,10.24,10.25,298600.0,7.7504,7.7655,7.7504,7.758,298600.0
2007-12-31 15:20:00,10.26,10.26,10.24,10.26,307000.0,7.7655,7.7655,7.7504,7.7655,307000.0
2007-12-31 15:25:00,10.26,10.28,10.26,10.28,377000.0,7.7655,7.7807,7.7655,7.7807,377000.0
2007-12-31 15:30:00,10.28,10.28,10.26,10.27,430200.0,7.7807,7.7807,7.7655,7.7731,430200.0
2007-12-31 15:35:00,10.27,10.27,10.25,10.26,472800.0,7.7731,7.7731,7.758,7.7655,472800.0
2007-12-31 15:40:00,10.26,10.27,10.25,10.26,682000.0,7.7655,7.7731,7.758,7.7655,682000.0
2007-12-31 15:45:00,10.25,10.26,10.21,10.24,648200.0,7.758,7.7655,7.7277,7.7504,648200.0
2007-12-31 15:50:00,10.24,10.24,10.23,10.24,528200.0,7.7504,7.7504,7.7428,7.7504,528200.0
2007-12-31 15:55:00,10.24,10.24,10.21,10.24,1547200.0,7.7504,7.7504,7.7277,7.7504,1547200.0
2008-01-02 09:30:00,10.09,10.09,9.96,9.97,949400.0,7.6369,7.6369,7.5385,7.546,949400.0
2008-01-02 09:35:00,9.96,10.02,9.96,9.98,420200.0,7.5385,7.5839,7.5385,7.5536,420200.0
2008-01-02 09:40:00,9.97,10.01,9.97,10.01,475000.0,7.546,7.5763,7.546,7.5763,475000.0
2008-01-02 09:45:00,10.01,10.01,9.99,10.0,387600.0,7.5763,7.5763,7.5612,7.5687,387600.0
2008-01-02 09:50:00,10.0,10.01,9.96,9.97,501400.0,7.5687,7.5763,7.5385,7.546,501400.0
2008-01-02 09:55:00,9.97,9.97,9.92,9.92,605400.0,7.546,7.546,7.5082,7.5082,605400.0
2008-01-02 10:00:00,9.92,9.92,9.89,9.9,1114400.0,7.5082,7.5082,7.4855,7.4931,1114400.0
2008-01-02 10:05:00,9.9,9.93,9.88,9.92,484200.0,7.4931,7.5158,7.4779,7.5082,484200.0
2008-01-02 10:10:00,9.92,9.94,9.92,9.92,472600.0,7.5082,7.5233,7.5082,7.5082,472600.0
2008-01-02 10:15:00,9.91,9.93,9.9,9.92,322400.0,7.5006,7.5158,7.4931,7.5082,322400.0
2008-01-02 10:20:00,9.92,9.94,9.91,9.93,282000.0,7.5082,7.5233,7.5006,7.5158,282000.0
2008-01-02 10:25:00,9.93,9.97,9.93,9.97,368000.0,7.5158,7.546,7.5158,7.546,368000.0
2008-01-02 10:30:00,9.97,9.97,9.96,9.97,570800.0,7.546,7.546,7.5385,7.546,570800.0
2008-01-02 10:35:00,9.97,9.99,9.97,9.97,310800.0,7.546,7.5612,7.546,7.546,310800.0
2008-01-02 10:40:00,9.97,9.97,9.95,9.95,333200.0,7.546,7.546,7.5309,7.5309,333200.0
2008-01-02 10:45:00,9.95,9.95,9.9,9.9,399000.0,7.5309,7.5309,7.4931,7.4931,399000.0
2008-01-02 10:50:00,9.9,9.92,9.9,9.91,283800.0,7.4931,7.5082,7.4931,7.5006,283800.0
2008-01-02 10:55:00,9.91,9.91,9.88,9.88,571800.0,7.5006,7.5006,7.4779,7.4779,571800.0
2008-01-02 11:00:00,9.88,9.88,9.86,9.88,444800.0,7.4779,7.4779,7.4628,7.4779,444800.0
2008-01-02 11:05:00,9.88,9.88,9.86,9.86,244200.0,7.4779,7.4779,7.4628,7.4628,244200.0
2008-01-02 11:10:00,9.86,9.86,9.8,9.83,571800.0,7.4628,7.4628,7.4174,7.4401,571800.0
2008-01-02 11:15:00,9.83,9.86,9.83,9.83,357600.0,7.4401,7.4628,7.4401,7.4401,357600.0
2008-01-02 11:20:00,9.83,9.84,9.81,9.81,379800.0,7.4401,7.4476,7.4249,7.4249,379800.0
2008-01-02 11:25:00,9.81,9.81,9.8,9.81,210400.0,7.4249,7.4249,7.4174,7.4249,210400.0
2008-01-02 11:30:00,9.81,9.81,9.78,9.78,369600.0,7.4249,7.4249,7.4022,7.4022,369600.0
2008-01-02 11:35:00,9.78,9.78,9.76,9.77,454800.0,7.4022,7.4022,7.3871,7.3947,454800.0
2008-01-02 11:40:00,9.77,9.78,9.76,9.76,328600.0,7.3947,7.4022,7.3871,7.3871,328600.0
2008-01-02 11:45:00,9.76,9.77,9.75,9.77,437600.0,7.3871,7.3947,7.3795,7.3947,437600.0
2008-01-02 11:50:00,9.77,9.8,9.76,9.79,333600.0,7.3947,7.4174,7.3871,7.4098,333600.0
2008-01-02 11:55:00,9.78,9.8,9.77,9.8,211200.0,7.4022,7.4174,7.3947,7.4174,211200.0
2008-01-02 12:00:00,9.8,9.8,9.77,9.77,254800.0,7.4174,7.4174,7.3947,7.3947,254800.0
2008-01-02 12:05:00,9.77,9.77,9.72,9.72,514000.0,7.3947,7.3947,7.3568,7.3568,514000.0
2008-01-02 12:10:00,9.73,9.73,9.72,9.72,618600.0,7.3644,7.3644,7.3568,7.3568,618600.0
2008-01-02 12:15:00,9.72,9.72,9.7,9.72,369000.0,7.3568,7.3568,7.3417,7.3568,369000.0
2008-01-02 12:20:00,9.72,9.72,9.67,9.68,702400.0,7.3568,7.3568,7.319,7.3265,702400.0
2008-01-02 12:25:00,9.68,9.68,9.66,9.67,341600.0,7.3265,7.3265,7.3114,7.319,341600.0
2008-01-02 12:30:00,9.67,9.69,9.65,9.69,1159000.0,7.319,7.3341,7.3038,7.3341,1159000.0
2008-01-02 12:35:00,9.69,9.72,9.69,9.72,393800.0,7.3341,7.3568,7.3341,7.3568,393800.0
2008-01-02 12:40:00,9.72,9.72,9.69,9.7,286200.0,7.3568,7.3568,7.3341,7.3417,286200.0
2008-01-02 12:45:00,9.7,9.71,9.69,9.7,309400.0,7.3417,7.3492,7.3341,7.3417,309400.0
2008-01-02 12:50:00,9.71,9.71,9.7,9.7,291200.0,7.3492,7.3492,7.3417,7.3417,291200.0
2008-01-02 12:55:00,9.7,9.72,9.7,9.7,274200.0,7.3417,7.3568,7.3417,7.3417,274200.0
2008-01-02 13:00:00,9.7,9.72,9.7,9.7,283200.0,7.3417,7.3568,7.3417,7.3417,283200.0
2008-01-02 13:05:00,9.7,9.72,9.68,9.68,538800.0,7.3417,7.3568,7.3265,7.3265,538800.0
2008-01-02 13:10:00,9.68,9.69,9.67,9.69,297800.0,7.3265,7.3341,7.319,7.3341,297800.0
2008-01-02 13:15:00,9.69,9.69,9.67,9.69,299400.0,7.3341,7.3341,7.319,7.3341,299400.0
2008-01-02 13:20:00,9.69,9.69,9.68,9.68,268600.0,7.3341,7.3341,7.3265,7.3265,268600.0
2008-01-02 13:25:00,9.68,9.69,9.68,9.69,275600.0,7.3265,7.3341,7.3265,7.3341,275600.0
2008-01-02 13:30:00,9.68,9.69,9.68,9.68,187600.0,7.3265,7.3341,7.3265,7.3265,187600.0
2008-01-02 13:35:00,9.68,9.69,9.68,9.69,290200.0,7.3265,7.3341,7.3265,7.3341,290200.0
2008-01-02 13:40:00,9.69,9.69,9.68,9.69,249200.0,7.3341,7.3341,7.3265,7.3341,249200.0
2008-01-02 13:45:00,9.68,9.71,9.68,9.71,471400.0,7.3265,7.3492,7.3265,7.3492,471400.0
2008-01-02 13:50:00,9.71,9.77,9.71,9.77,1134200.0,7.3492,7.3947,7.3492,7.3947,1134200.0
2008-01-02 13:55:00,9.77,9.8,9.76,9.79,521800.0,7.3947,7.4174,7.3871,7.4098,521800.0
2008-01-02 14:00:00,9.78,9.79,9.76,9.76,317400.0,7.4022,7.4098,7.3871,7.3871,317400.0
2008-01-02 14:05:00,9.76,9.79,9.75,9.79,435600.0,7.3871,7.4098,7.3795,7.4098,435600.0
2008-01-02 14:10:00,9.79,9.81,9.78,9.81,412800.0,7.4098,7.4249,7.4022,7.4249,412800.0
2008-01-02 14:15:00,9.81,9.81,9.79,9.8,321800.0,7.4249,7.4249,7.4098,7.4174,321800.0
2008-01-02 14:20:00,9.8,9.8,9.78,9.78,483000.0,7.4174,7.4174,7.4022,7.4022,483000.0
2008-01-02 14:25:00,9.78,9.8,9.78,9.79,458200.0,7.4022,7.4174,7.4022,7.4098,458200.0
2008-01-02 14:30:00,9.79,9.8,9.77,9.77,317600.0,7.4098,7.4174,7.3947,7.3947,317600.0
2008-01-02 14:35:00,9.77,9.78,9.74,9.74,512600.0,7.3947,7.4022,7.372,7.372,512600.0
2008-01-02 14:40:00,9.74,9.76,9.71,9.71,564800.0,7.372,7.3871,7.3492,7.3492,564800.0
2008-01-02 14:45:00,9.72,9.72,9.71,9.72,469200.0,7.3568,7.3568,7.3492,7.3568,469200.0
2008-01-02 14:50:00,9.72,9.73,9.71,9.73,610200.0,7.3568,7.3644,7.3492,7.3644,610200.0
2008-01-02 14:55:00,9.72,9.74,9.71,9.71,674600.0,7.3568,7.372,7.3492,7.3492,674600.0
2008-01-02 15:00:00,9.71,9.71,9.68,9.69,658000.0,7.3492,7.3492,7.3265,7.3341,658000.0
2008-01-02 15:05:00,9.69,9.7,9.67,9.67,1181400.0,7.3341,7.3417,7.319,7.319,1181400.0
2008-01-02 15:10:00,9.67,9.67,9.65,9.65,588600.0,7.319,7.319,7.3038,7.3038,588600.0
2008-01-02 15:15:00,9.65,9.67,9.64,9.66,1243200.0,7.3038,7.319,7.2963,7.3114,1243200.0
2008-01-02 15:20:00,9.66,9.68,9.65,9.68,847800.0,7.3114,7.3265,7.3038,7.3265,847800.0
2008-01-02 15:25:00,9.68,9.7,9.68,9.68,1091600.0,7.3265,7.3417,7.3265,7.3265,1091600.0
2008-01-02 15:30:00,9.69,9.71,9.68,9.71,542600.0,7.3341,7.3492,7.3265,7.3492,542600.0
2008-01-02 15:35:00,9.71,9.72,9.7,9.71,775400.0,7.3492,7.3568,7.3417,7.3492,775400.0
2008-01-02 15:40:00,9.71,9.72,9.71,9.71,678400.0,7.3492,7.3568,7.3492,7.3492,678400.0
2008-01-02 15:45:00,9.71,9.71,9.69,9.71,1109600.0,7.3492,7.3492,7.3341,7.3492,1109600.0
2008-01-02 15:50:00,9.71,9.71,9.66,9.67,1766200.0,7.3492,7.3492,7.3114,7.319,1766200.0
2008-01-02 15:55:00,9.66,9.67,9.65,9.65,1951200.0,7.3114,7.319,7.3038,7.3038,1951200.0
2008-01-03 09:30:00,9.68,9.7,9.61,9.63,637000.0,7.3265,7.3417,7.2736,7.2887,637000.0
2008-01-03 09:35:00,9.63,9.65,9.56,9.56,503800.0,7.2887,7.3038,7.2357,7.2357,503800.0
2008-01-03 09:40:00,9.56,9.58,9.37,9.37,1419600.0,7.2357,7.2509,7.0919,7.0919,1419600.0
2008-01-03 09:45:00,9.37,9.43,9.35,9.38,701800.0,7.0919,7.1373,7.0768,7.0995,701800.0
2008-01-03 09:50:00,9.38,9.42,9.38,9.39,436200.0,7.0995,7.1298,7.0995,7.107,436200.0
2008-01-03 09:55:00,9.39,9.4,9.38,9.4,350800.0,7.107,7.1146,7.0995,7.1146,350800.0
2008-01-03 10:00:00,9.4,9.46,9.39,9.44,829400.0,7.1146,7.16,7.107,7.1449,829400.0
2008-01-03 10:05:00,9.44,9.47,9.42,9.47,531200.0,7.1449,7.1676,7.1298,7.1676,531200.0
2008-01-03 10:10:00,9.47,9.47,9.45,9.45,251800.0,7.1676,7.1676,7.1525,7.1525,251800.0
2008-01-03 10:15:00,9.46,9.46,9.43,9.43,749800.0,7.16,7.16,7.1373,7.1373,749800.0
2008-01-03 10:20:00,9.43,9.43,9.42,9.43,538200.0,7.1373,7.1373,7.1298,7.1373,538200.0
2008-01-03 10:25:00,9.43,9.43,9.4,9.4,889000.0,7.1373,7.1373,7.1146,7.1146,889000.0
2008-01-03 10:30:00,9.4,9.4,9.38,9.39,493000.0,7.1146,7.1146,7.0995,7.107,493000.0
2008-01-03 10:35:00,9.38,9.42,9.38,9.38,594200.0,7.0995,7.1298,7.0995,7.0995,594200.0
2008-01-03 10:40:00,9.38,9.39,9.36,9.36,384400.0,7.0995,7.107,7.0843,7.0843,384400.0
2008-01-03 10:45:00,9.36,9.38,9.36,9.38,448000.0,7.0843,7.0995,7.0843,7.0995,448000.0
2008-01-03 10:50:00,9.37,9.38,9.34,9.34,394400.0,7.0919,7.0995,7.0692,7.0692,394400.0
2008-01-03 10:55:00,9.34,9.34,9.31,9.32,474400.0,7.0692,7.0692,7.0465,7.0541,474400.0
2008-01-03 11:00:00,9.32,9.33,9.31,9.32,410400.0,7.0541,7.0616,7.0465,7.0541,410400.0
2008-01-03 11:05:00,9.32,9.32,9.31,9.31,462200.0,7.0541,7.0541,7.0465,7.0465,462200.0
2008-01-03 11:10:00,9.31,9.33,9.29,9.31,651600.0,7.0465,7.0616,7.0314,7.0465,651600.0
2008-01-03 11:15:00,9.31,9.37,9.31,9.35,673600.0,7.0465,7.0919,7.0465,7.0768,673600.0
2008-01-03 11:20:00,9.35,9.37,9.35,9.37,478600.0,7.0768,7.0919,7.0768,7.0919,478600.0
2008-01-03 11:25:00,9.37,9.38,9.33,9.33,573600.0,7.0919,7.0995,7.0616,7.0616,573600.0
2008-01-03 11:30:00,9.33,9.34,9.32,9.34,343600.0,7.0616,7.0692,7.0541,7.0692,343600.0
2008-01-03 11:35:00,9.34,9.34,9.31,9.33,1033400.0,7.0692,7.0692,7.0465,7.0616,1033400.0
2008-01-03 11:40:00,9.33,9.36,9.33,9.35,597000.0,7.0616,7.0843,7.0616,7.0768,597000.0
2008-01-03 11:45:00,9.34,9.35,9.33,9.33,333000.0,7.0692,7.0768,7.0616,7.0616,333000.0
2008-01-03 11:50:00,9.33,9.34,9.33,9.33,316800.0,7.0616,7.0692,7.0616,7.0616,316800.0
2008-01-03 11:55:00,9.33,9.36,9.33,9.36,416000.0,7.0616,7.0843,7.0616,7.0843,416000.0
2008-01-03 12:00:00,9.35,9.37,9.35,9.36,368200.0,7.0768,7.0919,7.0768,7.0843,368200.0
2008-01-03 12:05:00,9.37,9.38,9.36,9.38,476600.0,7.0919,7.0995,7.0843,7.0995,476600.0
2008-01-03 12:10:00,9.38,9.4,9.36,9.36,811400.0,7.0995,7.1146,7.0843,7.0843,811400.0
2008-01-03 12:15:00,9.36,9.37,9.35,9.35,309400.0,7.0843,7.0919,7.0768,7.0768,309400.0
2008-01-03 12:20:00,9.35,9.35,9.33,9.34,269800.0,7.0768,7.0768,7.0616,7.0692,269800.0
2008-01-03 12:25:00,9.33,9.36,9.33,9.33,365400.0,7.0616,7.0843,7.0616,7.0616,365400.0
2008-01-03 12:30:00,9.33,9.33,9.32,9.33,245400.0,7.0616,7.0616,7.0541,7.0616,245400.0
2008-01-03 12:35:00,9.33,9.33,9.32,9.33,238800.0,7.0616,7.0616,7.0541,7.0616,238800.0
2008-01-03 12:40:00,9.33,9.33,9.31,9.32,296200.0,7.0616,7.0616,7.0465,7.0541,296200.0
2008-01-03 12:45:00,9.32,9.33,9.31,9.33,99200.0,7.0541,7.0616,7.0465,7.0616,99200.0
2008-01-03 12:50:00,9.33,9.33,9.31,9.31,161000.0,7.0616,7.0616,7.0465,7.0465,161000.0
2008-01-03 12:55:00,9.32,9.33,9.31,9.33,385600.0,7.0541,7.0616,7.0465,7.0616,385600.0
2008-01-03 13:00:00,9.33,9.33,9.29,9.29,522400.0,7.0616,7.0616,7.0314,7.0314,522400.0
2008-01-03 13:05:00,9.29,9.31,9.28,9.3,256000.0,7.0314,7.0465,7.0238,7.0389,256000.0
2008-01-03 13:10:00,9.3,9.3,9.27,9.29,853200.0,7.0389,7.0389,7.0162,7.0314,853200.0
2008-01-03 13:15:00,9.29,9.29,9.28,9.29,553400.0,7.0314,7.0314,7.0238,7.0314,553400.0
2008-01-03 13:20:00,9.29,9.29,9.28,9.29,118800.0,7.0314,7.0314,7.0238,7.0314,118800.0
2008-01-03 13:25:00,9.28,9.29,9.28,9.28,282200.0,7.0238,7.0314,7.0238,7.0238,282200.0
2008-01-03 13:30:00,9.28,9.28,9.27,9.27,1443600.0,7.0238,7.0238,7.0162,7.0162,1443600.0
2008-01-03 13:35:00,9.28,9.28,9.24,9.28,1217000.0,7.0238,7.0238,6.9935,7.0238,1217000.0
2008-01-03 13:40:00,9.28,9.28,9.26,9.26,592200.0,7.0238,7.0238,7.0087,7.0087,592200.0
2008-01-03 13:45:00,9.26,9.29,9.26,9.29,745800.0,7.0087,7.0314,7.0087,7.0314,745800.0
2008-01-03 13:50:00,9.29,9.3,9.28,9.28,264000.0,7.0314,7.0389,7.0238,7.0238,264000.0
2008-01-03 13:55:00,9.28,9.29,9.28,9.28,261000.0,7.0238,7.0314,7.0238,7.0238,261000.0
2008-01-03 14:00:00,9.28,9.32,9.28,9.31,485800.0,7.0238,7.0541,7.0238,7.0465,485800.0
2008-01-03 14:05:00,9.31,9.32,9.3,9.3,441600.0,7.0465,7.0541,7.0389,7.0389,441600.0
2008-01-03 14:10:00,9.3,9.34,9.3,9.33,530000.0,7.0389,7.0692,7.0389,7.0616,530000.0
2008-01-03 14:15:00,9.33,9.33,9.31,9.31,320000.0,7.0616,7.0616,7.0465,7.0465,320000.0
2008-01-03 14:20:00,9.31,9.32,9.31,9.31,293200.0,7.0465,7.0541,7.0465,7.0465,293200.0
2008-01-03 14:25:00,9.31,9.33,9.31,9.32,477800.0,7.0465,7.0616,7.0465,7.0541,477800.0
2008-01-03 14:30:00,9.32,9.33,9.31,9.31,223200.0,7.0541,7.0616,7.0465,7.0465,223200.0
2008-01-03 14:35:00,9.32,9.34,9.31,9.34,327400.0,7.0541,7.0692,7.0465,7.0692,327400.0
2008-01-03 14:40:00,9.34,9.35,9.33,9.35,490200.0,7.0692,7.0768,7.0616,7.0768,490200.0
2008-01-03 14:45:00,9.35,9.37,9.34,9.36,950600.0,7.0768,7.0919,7.0692,7.0843,950600.0
2008-01-03 14:50:00,9.36,9.37,9.36,9.37,264600.0,7.0843,7.0919,7.0843,7.0919,264600.0
2008-01-03 14:55:00,9.37,9.4,9.36,9.4,1218000.0,7.0919,7.1146,7.0843,7.1146,1218000.0
2008-01-03 15:00:00,9.4,9.4,9.38,9.4,411400.0,7.1146,7.1146,7.0995,7.1146,411400.0
2008-01-03 15:05:00,9.4,9.4,9.38,9.4,565600.0,7.1146,7.1146,7.0995,7.1146,565600.0
2008-01-03 15:10:00,9.39,9.4,9.39,9.4,410400.0,7.107,7.1146,7.107,7.1146,410400.0
2008-01-03 15:15:00,9.39,9.4,9.37,9.37,862800.0,7.107,7.1146,7.0919,7.0919,862800.0
2008-01-03 15:20:00,9.37,9.38,9.34,9.35,975600.0,7.0919,7.0995,7.0692,7.0768,975600.0
2008-01-03 15:25:00,9.35,9.35,9.31,9.32,1365000.0,7.0768,7.0768,7.0465,7.0541,1365000.0
2008-01-03 15:30:00,9.32,9.32,9.29,9.29,704600.0,7.0541,7.0541,7.0314,7.0314,704600.0
2008-01-03 15:35:00,9.29,9.31,9.29,9.31,597000.0,7.0314,7.0465,7.0314,7.0465,597000.0
2008-01-03 15:40:00,9.31,9.34,9.31,9.33,606400.0,7.0465,7.0692,7.0465,7.0616,606400.0
2008-01-03 15:45:00,9.33,9.38,9.33,9.37,1581000.0,7.0616,7.0995,7.0616,7.0919,1581000.0
2008-01-03 15:50:00,9.37,9.37,9.34,9.34,1020400.0,7.0919,7.0919,7.0692,7.0692,1020400.0
2008-01-03 15:55:00,9.35,9.36,9.34,9.36,1273400.0,7.0768,7.0843,7.0692,7.0843,1273400.0
2008-01-04 09:30:00,9.24,9.24,9.13,9.13,905400.0,6.9935,6.9935,6.9103,6.9103,905400.0
2008-01-04 09:35:00,9.13,9.18,9.05,9.13,646200.0,6.9103,6.9481,6.8497,6.9103,646200.0
2008-01-04 09:40:00,9.13,9.21,9.13,9.21,557000.0,6.9103,6.9708,6.9103,6.9708,557000.0
2008-01-04 09:45:00,9.21,9.27,9.2,9.22,514200.0,6.9708,7.0162,6.9632,6.9784,514200.0
2008-01-04 09:50:00,9.23,9.24,9.2,9.2,270800.0,6.9859,6.9935,6.9632,6.9632,270800.0
2008-01-04 09:55:00,9.2,9.2,9.17,9.19,205000.0,6.9632,6.9632,6.9405,6.9557,205000.0
2008-01-04 10:00:00,9.19,9.22,9.17,9.18,598400.0,6.9557,6.9784,6.9405,6.9481,598400.0
2008-01-04 10:05:00,9.19,9.24,9.19,9.21,669200.0,6.9557,6.9935,6.9557,6.9708,669200.0
2008-01-04 10:10:00,9.21,9.22,9.17,9.19,316800.0,6.9708,6.9784,6.9405,6.9557,316800.0
2008-01-04 10:15:00,9.19,9.19,9.18,9.18,245200.0,6.9557,6.9557,6.9481,6.9481,245200.0
2008-01-04 10:20:00,9.18,9.19,9.17,9.17,220800.0,6.9481,6.9557,6.9405,6.9405,220800.0
2008-01-04 10:25:00,9.17,9.17,9.13,9.13,521400.0,6.9405,6.9405,6.9103,6.9103,521400.0
2008-01-04 10:30:00,9.13,9.13,9.12,9.13,411800.0,6.9103,6.9103,6.9027,6.9103,411800.0
2008-01-04 10:35:00,9.13,9.13,9.08,9.09,541800.0,6.9103,6.9103,6.8724,6.88,541800.0
2008-01-04 10:40:00,9.09,9.11,9.09,9.1,396000.0,6.88,6.8951,6.88,6.8876,396000.0
2008-01-04 10:45:00,9.1,9.1,9.08,9.08,334800.0,6.8876,6.8876,6.8724,6.8724,334800.0
2008-01-04 10:50:00,9.08,9.09,9.05,9.06,804600.0,6.8724,6.88,6.8497,6.8573,804600.0
2008-01-04 10:55:00,9.06,9.06,9.05,9.05,462600.0,6.8573,6.8573,6.8497,6.8497,462600.0
2008-01-04 11:00:00,9.05,9.06,9.03,9.04,454200.0,6.8497,6.8573,6.8346,6.8421,454200.0
2008-01-04 11:05:00,9.04,9.04,9.03,9.03,417200.0,6.8421,6.8421,6.8346,6.8346,417200.0
2008-01-04 11:10:00,9.03,9.03,9.0,9.01,753000.0,6.8346,6.8346,6.8119,6.8194,753000.0
2008-01-04 11:15:00,9.01,9.04,9.01,9.03,344600.0,6.8194,6.8421,6.8194,6.8346,344600.0
2008-01-04 11:20:00,9.03,9.04,9.01,9.04,636600.0,6.8346,6.8421,6.8194,6.8421,636600.0
2008-01-04 11:25:00,9.04,9.1,9.03,9.09,498000.0,6.8421,6.8876,6.8346,6.88,498000.0
2008-01-04 11:30:00,9.09,9.11,9.09,9.11,214400.0,6.88,6.8951,6.88,6.8951,214400.0
2008-01-04 11:35:00,9.1,9.11,9.1,9.11,147000.0,6.8876,6.8951,6.8876,6.8951,147000.0
2008-01-04 11:40:00,9.11,9.11,9.07,9.07,364200.0,6.8951,6.8951,6.8648,6.8648,364200.0
2008-01-04 11:45:00,9.06,9.07,9.05,9.05,260200.0,6.8573,6.8648,6.8497,6.8497,260200.0
2008-01-04 11:50:00,9.05,9.06,9.03,9.04,485000.0,6.8497,6.8573,6.8346,6.8421,485000.0
2008-01-04 11:55:00,9.03,9.05,9.03,9.05,238800.0,6.8346,6.8497,6.8346,6.8497,238800.0
2008-01-04 12:00:00,9.05,9.06,9.04,9.06,360000.0,6.8497,6.8573,6.8421,6.8573,360000.0
2008-01-04 12:05:00,9.06,9.07,9.05,9.06,600400.0,6.8573,6.8648,6.8497,6.8573,600400.0
2008-01-04 12:10:00,9.06,9.08,9.06,9.08,361200.0,6.8573,6.8724,6.8573,6.8724,361200.0
2008-01-04 12:15:00,9.08,9.12,9.08,9.11,406600.0,6.8724,6.9027,6.8724,6.8951,406600.0
2008-01-04 12:20:00,9.11,9.11,9.1,9.11,499600.0,6.8951,6.8951,6.8876,6.8951,499600.0
2008-01-04 12:25:00,9.12,9.13,9.1,9.13,298600.0,6.9027,6.9103,6.8876,6.9103,298600.0
2008-01-04 12:30:00,9.13,9.13,9.1,9.11,220000.0,6.9103,6.9103,6.8876,6.8951,220000.0
2008-01-04 12:35:00,9.11,9.13,9.11,9.13,367600.0,6.8951,6.9103,6.8951,6.9103,367600.0
2008-01-04 12:40:00,9.13,9.13,9.1,9.1,496800.0,6.9103,6.9103,6.8876,6.8876,496800.0
2008-01-04 12:45:00,9.11,9.12,9.1,9.12,353200.0,6.8951,6.9027,6.8876,6.9027,353200.0
2008-01-04 12:50:00,9.12,9.12,9.1,9.11,296200.0,6.9027,6.9027,6.8876,6.8951,296200.0
2008-01-04 12:55:00,9.1,9.12,9.09,9.12,388000.0,6.8876,6.9027,6.88,6.9027,388000.0
2008-01-04 13:00:00,9.11,9.12,9.1,9.1,583800.0,6.8951,6.9027,6.8876,6.8876,583800.0
2008-01-04 13:05:00,9.1,9.11,9.1,9.1,233600.0,6.8876,6.8951,6.8876,6.8876,233600.0
2008-01-04 13:10:00,9.1,9.11,9.1,9.1,207400.0,6.8876,6.8951,6.8876,6.8876,207400.0
2008-01-04 13:15:00,9.11,9.11,9.1,9.1,403200.0,6.8951,6.8951,6.8876,6.8876,403200.0
2008-01-04 13:20:00,9.1,9.11,9.1,9.1,629600.0,6.8876,6.8951,6.8876,6.8876,629600.0
2008-01-04 13:25:00,9.11,9.11,9.1,9.11,252400.0,6.8951,6.8951,6.8876,6.8951,252400.0
2008-01-04 13:30:00,9.11,9.15,9.11,9.11,495200.0,6.8951,6.9254,6.8951,6.8951,495200.0
2008-01-04 13:35:00,9.11,9.12,9.1,9.11,378400.0,6.8951,6.9027,6.8876,6.8951,378400.0
2008-01-04 13:40:00,9.11,9.11,9.1,9.1,233600.0,6.8951,6.8951,6.8876,6.8876,233600.0
2008-01-04 13:45:00,9.1,9.11,9.1,9.11,750800.0,6.8876,6.8951,6.8876,6.8951,750800.0
2008-01-04 13:50:00,9.11,9.12,9.11,9.12,542600.0,6.8951,6.9027,6.8951,6.9027,542600.0
2008-01-04 13:55:00,9.12,9.13,9.12,9.13,362000.0,6.9027,6.9103,6.9027,6.9103,362000.0
2008-01-04 14:00:00,9.13,9.14,9.13,9.14,179800.0,6.9103,6.9178,6.9103,6.9178,179800.0
2008-01-04 14:05:00,9.13,9.15,9.13,9.14,390800.0,6.9103,6.9254,6.9103,6.9178,390800.0
2008-01-04 14:10:00,9.14,9.15,9.14,9.15,318000.0,6.9178,6.9254,6.9178,6.9254,318000.0
2008-01-04 14:15:00,9.15,9.15,9.13,9.15,471200.0,6.9254,6.9254,6.9103,6.9254,471200.0
2008-01-04 14:20:00,9.15,9.15,9.11,9.12,435400.0,6.9254,6.9254,6.8951,6.9027,435400.0
2008-01-04 14:25:00,9.11,9.12,9.1,9.11,166600.0,6.8951,6.9027,6.8876,6.8951,166600.0
2008-01-04 14:30:00,9.11,9.11,9.1,9.1,727400.0,6.8951,6.8951,6.8876,6.8876,727400.0
2008-01-04 14:35:00,9.1,9.11,9.09,9.1,309200.0,6.8876,6.8951,6.88,6.8876,309200.0
2008-01-04 14:40:00,9.09,9.1,9.04,9.06,701200.0,6.88,6.8876,6.8421,6.8573,701200.0
2008-01-04 14:45:00,9.05,9.08,9.05,9.06,478600.0,6.8497,6.8724,6.8497,6.8573,478600.0
2008-01-04 14:50:00,9.06,9.06,9.03,9.04,485000.0,6.8573,6.8573,6.8346,6.8421,485000.0
2008-01-04 14:55:00,9.04,9.08,9.03,9.07,841600.0,6.8421,6.8724,6.8346,6.8648,841600.0
2008-01-04 15:00:00,9.07,9.08,9.06,9.08,354600.0,6.8648,6.8724,6.8573,6.8724,354600.0
2008-01-04 15:05:00,9.08,9.12,9.08,9.11,497200.0,6.8724,6.9027,6.8724,6.8951,497200.0
2008-01-04 15:10:00,9.12,9.12,9.1,9.1,382800.0,6.9027,6.9027,6.8876,6.8876,382800.0
2008-01-04 15:15:00,9.11,9.12,9.1,9.11,329000.0,6.8951,6.9027,6.8876,6.8951,329000.0
2008-01-04 15:20:00,9.11,9.12,9.09,9.1,291000.0,6.8951,6.9027,6.88,6.8876,291000.0
2008-01-04 15:25:00,9.1,9.13,9.1,9.12,415800.0,6.8876,6.9103,6.8876,6.9027,415800.0
2008-01-04 15:30:00,9.12,9.13,9.12,9.13,561400.0,6.9027,6.9103,6.9027,6.9103,561400.0
2008-01-04 15:35:00,9.13,9.13,9.12,9.12,388400.0,6.9103,6.9103,6.9027,6.9027,388400.0
2008-01-04 15:40:00,9.12,9.12,9.1,9.1,565400.0,6.9027,6.9027,6.8876,6.8876,565400.0
2008-01-04 15:45:00,9.1,9.11,9.08,9.08,773200.0,6.8876,6.8951,6.8724,6.8724,773200.0
2008-01-04 15:50:00,9.08,9.08,9.04,9.04,2079400.0,6.8724,6.8724,6.8421,6.8421,2079400.0
2008-01-04 15:55:00,9.05,9.06,9.03,9.04,1877600.0,6.8497,6.8573,6.8346,6.8421,1877600.0
2008-01-07 09:30:00,9.15,9.16,9.11,9.13,792400.0,6.9254,6.933,6.8951,6.9103,792400.0
2008-01-07 09:35:00,9.13,9.13,9.06,9.06,371000.0,6.9103,6.9103,6.8573,6.8573,371000.0
2008-01-07 09:40:00,9.06,9.13,9.06,9.11,272400.0,6.8573,6.9103,6.8573,6.8951,272400.0
2008-01-07 09:45:00,9.11,9.18,9.11,9.18,300400.0,6.8951,6.9481,6.8951,6.9481,300400.0
2008-01-07 09:50:00,9.18,9.2,9.15,9.17,496200.0,6.9481,6.9632,6.9254,6.9405,496200.0
2008-01-07 09:55:00,9.17,9.19,9.16,9.18,405600.0,6.9405,6.9557,6.933,6.9481,405600.0
2008-01-07 10:00:00,9.18,9.18,9.17,9.18,419000.0,6.9481,6.9481,6.9405,6.9481,419000.0
2008-01-07 10:05:00,9.18,9.21,9.18,9.19,703200.0,6.9481,6.9708,6.9481,6.9557,703200.0
2008-01-07 10:10:00,9.19,9.2,9.18,9.18,377000.0,6.9557,6.9632,6.9481,6.9481,377000.0
2008-01-07 10:15:00,9.18,9.19,9.16,9.17,325800.0,6.9481,6.9557,6.933,6.9405,325800.0
2008-01-07 10:20:00,9.17,9.2,9.13,9.2,974000.0,6.9405,6.9632,6.9103,6.9632,974000.0
2008-01-07 10:25:00,9.2,9.25,9.18,9.21,704200.0,6.9632,7.0011,6.9481,6.9708,704200.0
2008-01-07 10:30:00,9.21,9.22,9.19,9.19,464600.0,6.9708,6.9784,6.9557,6.9557,464600.0
2008-01-07 10:35:00,9.19,9.19,9.13,9.13,552200.0,6.9557,6.9557,6.9103,6.9103,552200.0
2008-01-07 10:40:00,9.13,9.16,9.13,9.15,300600.0,6.9103,6.933,6.9103,6.9254,300600.0
2008-01-07 10:45:00,9.15,9.16,9.13,9.14,398600.0,6.9254,6.933,6.9103,6.9178,398600.0
2008-01-07 10:50:00,9.14,9.15,9.13,9.15,366200.0,6.9178,6.9254,6.9103,6.9254,366200.0
2008-01-07 10:55:00,9.15,9.17,9.14,9.15,684400.0,6.9254,6.9405,6.9178,6.9254,684400.0
2008-01-07 11:00:00,9.15,9.22,9.15,9.22,618400.0,6.9254,6.9784,6.9254,6.9784,618400.0
2008-01-07 11:05:00,9.21,9.24,9.21,9.24,290600.0,6.9708,6.9935,6.9708,6.9935,290600.0
2008-01-07 11:10:00,9.24,9.26,9.22,9.22,841600.0,6.9935,7.0087,6.9784,6.9784,841600.0
2008-01-07 11:15:00,9.22,9.22,9.17,9.18,384000.0,6.9784,6.9784,6.9405,6.9481,384000.0
2008-01-07 11:20:00,9.18,9.2,9.18,9.2,297600.0,6.9481,6.9632,6.9481,6.9632,297600.0
2008-01-07 11:25:00,9.2,9.21,9.19,9.2,350000.0,6.9632,6.9708,6.9557,6.9632,350000.0
2008-01-07 11:30:00,9.2,9.24,9.2,9.24,894000.0,6.9632,6.9935,6.9632,6.9935,894000.0
2008-01-07 11:35:00,9.24,9.25,9.24,9.24,572600.0,6.9935,7.0011,6.9935,6.9935,572600.0
2008-01-07 11:40:00,9.24,9.27,9.24,9.27,472200.0,6.9935,7.0162,6.9935,7.0162,472200.0
2008-01-07 11:45:00,9.27,9.29,9.26,9.28,451000.0,7.0162,7.0314,7.0087,7.0238,451000.0
2008-01-07 11:50:00,9.28,9.36,9.28,9.35,769600.0,7.0238,7.0843,7.0238,7.0768,769600.0
2008-01-07 11:55:00,9.35,9.38,9.35,9.37,851200.0,7.0768,7.0995,7.0768,7.0919,851200.0
2008-01-07 12:00:00,9.37,9.37,9.33,9.37,619400.0,7.0919,7.0919,7.0616,7.0919,619400.0
2008-01-07 12:05:00,9.37,9.37,9.34,9.34,538400.0,7.0919,7.0919,7.0692,7.0692,538400.0
2008-01-07 12:10:00,9.34,9.36,9.34,9.35,411000.0,7.0692,7.0843,7.0692,7.0768,411000.0
2008-01-07 12:15:00,9.35,9.36,9.33,9.33,302800.0,7.0768,7.0843,7.0616,7.0616,302800.0
2008-01-07 12:20:00,9.33,9.38,9.33,9.38,214600.0,7.0616,7.0995,7.0616,7.0995,214600.0
2008-01-07 12:25:00,9.37,9.4,9.37,9.4,385400.0,7.0919,7.1146,7.0919,7.1146,385400.0
2008-01-07 12:30:00,9.4,9.4,9.37,9.38,247800.0,7.1146,7.1146,7.0919,7.0995,247800.0
2008-01-07 12:35:00,9.38,9.39,9.37,9.38,207000.0,7.0995,7.107,7.0919,7.0995,207000.0
2008-01-07 12:40:00,9.38,9.38,9.33,9.34,311800.0,7.0995,7.0995,7.0616,7.0692,311800.0
2008-01-07 12:45:00,9.34,9.34,9.31,9.33,251000.0,7.0692,7.0692,7.0465,7.0616,251000.0
2008-01-07 12:50:00,9.33,9.36,9.32,9.34,450200.0,7.0616,7.0843,7.0541,7.0692,450200.0
2008-01-07 12:55:00,9.35,9.35,9.33,9.33,443000.0,7.0768,7.0768,7.0616,7.0616,443000.0
2008-01-07 13:00:00,9.33,9.34,9.3,9.31,425200.0,7.0616,7.0692,7.0389,7.0465,425200.0
2008-01-07 13:05:00,9.31,9.31,9.28,9.29,491000.0,7.0465,7.0465,7.0238,7.0314,491000.0
2008-01-07 13:10:00,9.29,9.3,9.26,9.26,248400.0,7.0314,7.0389,7.0087,7.0087,248400.0
2008-01-07 13:15:00,9.26,9.27,9.24,9.26,408000.0,7.0087,7.0162,6.9935,7.0087,408000.0
2008-01-07 13:20:00,9.26,9.28,9.24,9.28,439800.0,7.0087,7.0238,6.9935,7.0238,439800.0
2008-01-07 13:25:00,9.28,9.28,9.24,9.24,442000.0,7.0238,7.0238,6.9935,6.9935,442000.0
2008-01-07 13:30:00,9.24,9.25,9.22,9.24,464200.0,6.9935,7.0011,6.9784,6.9935,464200.0
2008-01-07 13:35:00,9.24,9.24,9.22,9.22,185800.0,6.9935,6.9935,6.9784,6.9784,185800.0
2008-01-07 13:40:00,9.22,9.22,9.18,9.18,230600.0,6.9784,6.9784,6.9481,6.9481,230600.0
2008-01-07 13:45:00,9.18,9.21,9.18,9.2,315800.0,6.9481,6.9708,6.9481,6.9632,315800.0
2008-01-07 13:50:00,9.21,9.21,9.17,9.18,391800.0,6.9708,6.9708,6.9405,6.9481,391800.0
2008-01-07 13:55:00,9.18,9.18,9.16,9.17,273600.0,6.9481,6.9481,6.933,6.9405,273600.0
2008-01-07 14:00:00,9.17,9.19,9.15,9.17,345400.0,6.9405,6.9557,6.9254,6.9405,345400.0
2008-01-07 14:05:00,9.17,9.17,9.15,9.16,198600.0,6.9405,6.9405,6.9254,6.933,198600.0
2008-01-07 14:10:00,9.17,9.18,9.15,9.18,375800.0,6.9405,6.9481,6.9254,6.9481,375800.0
2008-01-07 14:15:00,9.18,9.18,9.17,9.17,387600.0,6.9481,6.9481,6.9405,6.9405,387600.0
2008-01-07 14:20:00,9.18,9.19,9.17,9.18,170800.0,6.9481,6.9557,6.9405,6.9481,170800.0
2008-01-07 14:25:00,9.18,9.19,9.17,9.19,413400.0,6.9481,6.9557,6.9405,6.9557,413400.0
2008-01-07 14:30:00,9.18,9.21,9.18,9.21,200000.0,6.9481,6.9708,6.9481,6.9708,200000.0
2008-01-07 14:35:00,9.21,9.22,9.19,9.21,281000.0,6.9708,6.9784,6.9557,6.9708,281000.0
2008-01-07 14:40:00,9.22,9.22,9.19,9.2,244600.0,6.9784,6.9784,6.9557,6.9632,244600.0
2008-01-07 14:45:00,9.21,9.21,9.17,9.17,337800.0,6.9708,6.9708,6.9405,6.9405,337800.0
2008-01-07 14:50:00,9.18,9.19,9.14,9.15,392000.0,6.9481,6.9557,6.9178,6.9254,392000.0
2008-01-07 14:55:00,9.15,9.17,9.13,9.16,258600.0,6.9254,6.9405,6.9103,6.933,258600.0
2008-01-07 15:00:00,9.18,9.19,9.16,9.17,288800.0,6.9481,6.9557,6.933,6.9405,288800.0
2008-01-07 15:05:00,9.17,9.18,9.17,9.17,464000.0,6.9405,6.9481,6.9405,6.9405,464000.0
2008-01-07 15:10:00,9.17,9.19,9.15,9.15,226000.0,6.9405,6.9557,6.9254,6.9254,226000.0
2008-01-07 15:15:00,9.16,9.17,9.15,9.15,345400.0,6.933,6.9405,6.9254,6.9254,345400.0
2008-01-07 15:20:00,9.15,9.15,9.14,9.15,513800.0,6.9254,6.9254,6.9178,6.9254,513800.0
2008-01-07 15:25:00,9.15,9.15,9.13,9.14,459600.0,6.9254,6.9254,6.9103,6.9178,459600.0
2008-01-07 15:30:00,9.14,9.15,9.13,9.14,336000.0,6.9178,6.9254,6.9103,6.9178,336000.0
2008-01-07 15:35:00,9.14,9.15,9.12,9.12,550400.0,6.9178,6.9254,6.9027,6.9027,550400.0
2008-01-07 15:40:00,9.13,9.13,9.1,9.1,959400.0,6.9103,6.9103,6.8876,6.8876,959400.0
2008-01-07 15:45:00,9.11,9.2,9.1,9.19,1133400.0,6.8951,6.9632,6.8876,6.9557,1133400.0
2008-01-07 15:50:00,9.19,9.21,9.19,9.21,1271400.0,6.9557,6.9708,6.9557,6.9708,1271400.0
2008-01-07 15:55:00,9.21,9.21,9.19,9.2,972000.0,6.9708,6.9708,6.9557,6.9632,972000.0
2008-01-08 09:30:00,10.08,10.12,10.0,10.06,6191200.0,7.6293,7.6596,7.5687,7.6142,6191200.0
2008-01-08 09:35:00,10.06,10.06,10.0,10.03,5571800.0,7.6142,7.6142,7.5687,7.5914,5571800.0
2008-01-08 09:40:00,10.03,10.15,10.01,10.12,2831600.0,7.5914,7.6823,7.5763,7.6596,2831600.0
2008-01-08 09:45:00,10.13,10.18,10.09,10.1,3064000.0,7.6671,7.705,7.6369,7.6444,3064000.0
2008-01-08 09:50:00,10.1,10.13,10.06,10.07,2499000.0,7.6444,7.6671,7.6142,7.6217,2499000.0
2008-01-08 09:55:00,10.07,10.14,10.06,10.1,2413000.0,7.6217,7.6747,7.6142,7.6444,2413000.0
2008-01-08 10:00:00,10.1,10.13,10.08,10.12,3209000.0,7.6444,7.6671,7.6293,7.6596,3209000.0
2008-01-08 10:05:00,10.12,10.13,10.08,10.13,2173800.0,7.6596,7.6671,7.6293,7.6671,2173800.0
2008-01-08 10:10:00,10.13,10.17,10.13,10.17,2691200.0,7.6671,7.6974,7.6671,7.6974,2691200.0
2008-01-08 10:15:00,10.17,10.22,10.15,10.15,3281800.0,7.6974,7.7353,7.6823,7.6823,3281800.0
2008-01-08 10:20:00,10.15,10.18,10.15,10.18,1703200.0,7.6823,7.705,7.6823,7.705,1703200.0
2008-01-08 10:25:00,10.18,10.28,10.17,10.26,2498200.0,7.705,7.7807,7.6974,7.7655,2498200.0
2008-01-08 10:30:00,10.26,10.47,10.25,10.45,4263200.0,7.7655,7.9245,7.758,7.9093,4263200.0
2008-01-08 10:35:00,10.45,10.51,10.31,10.34,2945000.0,7.9093,7.9547,7.8034,7.8261,2945000.0
2008-01-08 10:40:00,10.34,10.35,10.29,10.34,1101000.0,7.8261,7.8336,7.7882,7.8261,1101000.0
2008-01-08 10:45:00,10.34,10.36,10.24,10.27,2529000.0,7.8261,7.8412,7.7504,7.7731,2529000.0
2008-01-08 10:50:00,10.27,10.28,10.24,10.28,1013400.0,7.7731,7.7807,7.7504,7.7807,1013400.0
2008-01-08 10:55:00,10.27,10.27,10.24,10.25,1100800.0,7.7731,7.7731,7.7504,7.758,1100800.0
2008-01-08 11:00:00,10.24,10.27,10.22,10.25,1038800.0,7.7504,7.7731,7.7353,7.758,1038800.0
2008-01-08 11:05:00,10.25,10.27,10.23,10.24,774600.0,7.758,7.7731,7.7428,7.7504,774600.0
2008-01-08 11:10:00,10.24,10.24,10.19,10.2,765400.0,7.7504,7.7504,7.7125,7.7201,765400.0
2008-01-08 11:15:00,10.2,10.2,10.16,10.17,1203400.0,7.7201,7.7201,7.6898,7.6974,1203400.0
2008-01-08 11:20:00,10.16,10.17,10.13,10.15,1353600.0,7.6898,7.6974,7.6671,7.6823,1353600.0
2008-01-08 11:25:00,10.15,10.15,10.09,10.09,1966200.0,7.6823,7.6823,7.6369,7.6369,1966200.0
2008-01-08 11:30:00,10.09,10.11,10.05,10.08,987400.0,7.6369,7.652,7.6066,7.6293,987400.0
2008-01-08 11:35:00,10.08,10.1,10.06,10.08,879000.0,7.6293,7.6444,7.6142,7.6293,879000.0
2008-01-08 11:40:00,10.08,10.09,10.08,10.08,774400.0,7.6293,7.6369,7.6293,7.6293,774400.0
2008-01-08 11:45:00,10.08,10.08,10.0,10.05,1954200.0,7.6293,7.6293,7.5687,7.6066,1954200.0
2008-01-08 11:50:00,10.05,10.09,10.04,10.08,1009600.0,7.6066,7.6369,7.599,7.6293,1009600.0
2008-01-08 11:55:00,10.08,10.15,10.08,10.12,898600.0,7.6293,7.6823,7.6293,7.6596,898600.0
2008-01-08 12:00:00,10.11,10.12,10.05,10.07,710000.0,7.652,7.6596,7.6066,7.6217,710000.0
2008-01-08 12:05:00,10.07,10.07,10.04,10.05,681400.0,7.6217,7.6217,7.599,7.6066,681400.0
2008-01-08 12:10:00,10.05,10.08,10.04,10.06,1380200.0,7.6066,7.6293,7.599,7.6142,1380200.0
2008-01-08 12:15:00,10.06,10.1,10.05,10.1,796200.0,7.6142,7.6444,7.6066,7.6444,796200.0
2008-01-08 12:20:00,10.1,10.14,10.1,10.1,916000.0,7.6444,7.6747,7.6444,7.6444,916000.0
2008-01-08 12:25:00,10.1,10.12,10.1,10.1,975800.0,7.6444,7.6596,7.6444,7.6444,975800.0
2008-01-08 12:30:00,10.1,10.11,10.05,10.06,934800.0,7.6444,7.652,7.6066,7.6142,934800.0
2008-01-08 12:35:00,10.05,10.08,10.04,10.05,579000.0,7.6066,7.6293,7.599,7.6066,579000.0
2008-01-08 12:40:00,10.04,10.06,10.03,10.05,851000.0,7.599,7.6142,7.5914,7.6066,851000.0
2008-01-08 12:45:00,10.05,10.09,10.05,10.06,841000.0,7.6066,7.6369,7.6066,7.6142,841000.0
2008-01-08 12:50:00,10.07,10.09,10.06,10.08,1281000.0,7.6217,7.6369,7.6142,7.6293,1281000.0
2008-01-08 12:55:00,10.09,10.1,10.08,10.1,682000.0,7.6369,7.6444,7.6293,7.6444,682000.0
2008-01-08 13:00:00,10.1,10.13,10.09,10.09,1286800.0,7.6444,7.6671,7.6369,7.6369,1286800.0
2008-01-08 13:05:00,10.09,10.12,10.08,10.11,815800.0,7.6369,7.6596,7.6293,7.652,815800.0
2008-01-08 13:10:00,10.12,10.14,10.11,10.13,632000.0,7.6596,7.6747,7.652,7.6671,632000.0
2008-01-08 13:15:00,10.13,10.13,10.12,10.13,634800.0,7.6671,7.6671,7.6596,7.6671,634800.0
2008-01-08 13:20:00,10.13,10.17,10.13,10.16,797000.0,7.6671,7.6974,7.6671,7.6898,797000.0
2008-01-08 13:25:00,10.15,10.19,10.15,10.18,776000.0,7.6823,7.7125,7.6823,7.705,776000.0
2008-01-08 13:30:00,10.18,10.19,10.14,10.15,661000.0,7.705,7.7125,7.6747,7.6823,661000.0
2008-01-08 13:35:00,10.15,10.15,10.13,10.13,422600.0,7.6823,7.6823,7.6671,7.6671,422600.0
2008-01-08 13:40:00,10.13,10.15,10.13,10.13,1249600.0,7.6671,7.6823,7.6671,7.6671,1249600.0
2008-01-08 13:45:00,10.13,10.15,10.12,10.13,536800.0,7.6671,7.6823,7.6596,7.6671,536800.0
2008-01-08 13:50:00,10.13,10.15,10.12,10.12,1139200.0,7.6671,7.6823,7.6596,7.6596,1139200.0
2008-01-08 13:55:00,10.12,10.13,10.11,10.12,499200.0,7.6596,7.6671,7.652,7.6596,499200.0
2008-01-08 14:00:00,10.12,10.15,10.12,10.13,557600.0,7.6596,7.6823,7.6596,7.6671,557600.0
2008-01-08 14:05:00,10.13,10.15,10.13,10.15,592600.0,7.6671,7.6823,7.6671,7.6823,592600.0
2008-01-08 14:10:00,10.15,10.16,10.14,10.15,460600.0,7.6823,7.6898,7.6747,7.6823,460600.0
2008-01-08 14:15:00,10.16,10.16,10.14,10.15,640600.0,7.6898,7.6898,7.6747,7.6823,640600.0
2008-01-08 14:20:00,10.15,10.17,10.15,10.15,457000.0,7.6823,7.6974,7.6823,7.6823,457000.0
2008-01-08 14:25:00,10.15,10.19,10.15,10.19,707000.0,7.6823,7.7125,7.6823,7.7125,707000.0
2008-01-08 14:30:00,10.19,10.24,10.18,10.21,1312800.0,7.7125,7.7504,7.705,7.7277,1312800.0
2008-01-08 14:35:00,10.21,10.21,10.18,10.19,633000.0,7.7277,7.7277,7.705,7.7125,633000.0
2008-01-08 14:40:00,10.19,10.19,10.15,10.16,872200.0,7.7125,7.7125,7.6823,7.6898,872200.0
2008-01-08 14:45:00,10.16,10.16,10.12,10.15,999000.0,7.6898,7.6898,7.6596,7.6823,999000.0
2008-01-08 14:50:00,10.15,10.19,10.15,10.18,1240800.0,7.6823,7.7125,7.6823,7.705,1240800.0
2008-01-08 14:55:00,10.18,10.18,10.09,10.1,1133200.0,7.705,7.705,7.6369,7.6444,1133200.0
2008-01-08 15:00:00,10.11,10.12,10.1,10.1,1846600.0,7.652,7.6596,7.6444,7.6444,1846600.0
2008-01-08 15:05:00,10.1,10.11,10.06,10.06,1213000.0,7.6444,7.652,7.6142,7.6142,1213000.0
2008-01-08 15:10:00,10.06,10.19,10.05,10.06,919400.0,7.6142,7.7125,7.6066,7.6142,919400.0
2008-01-08 15:15:00,10.06,10.06,10.03,10.03,1572800.0,7.6142,7.6142,7.5914,7.5914,1572800.0
2008-01-08 15:20:00,10.04,10.04,9.97,9.97,1928200.0,7.599,7.599,7.546,7.546,1928200.0
2008-01-08 15:25:00,9.97,9.99,9.93,9.99,2565600.0,7.546,7.5612,7.5158,7.5612,2565600.0
2008-01-08 15:30:00,9.99,10.06,9.98,10.06,2303600.0,7.5612,7.6142,7.5536,7.6142,2303600.0
2008-01-08 15:35:00,10.06,10.08,10.03,10.06,1777800.0,7.6142,7.6293,7.5914,7.6142,1777800.0
2008-01-08 15:40:00,10.05,10.08,10.04,10.04,1746000.0,7.6066,7.6293,7.599,7.599,1746000.0
2008-01-08 15:45:00,10.04,10.04,9.99,10.02,2190800.0,7.599,7.599,7.5612,7.5839,2190800.0
2008-01-08 15:50:00,10.03,10.03,9.99,9.99,2312800.0,7.5914,7.5914,7.5612,7.5612,2312800.0
2008-01-08 15:55:00,9.99,9.99,9.92,9.92,2764000.0,7.5612,7.5612,7.5082,7.5082,2764000.0
2008-01-09 09:30:00,10.0,10.09,9.95,9.99,1089000.0,7.5687,7.6369,7.5309,7.5612,1089000.0
2008-01-09 09:35:00,9.99,10.01,9.95,9.97,785200.0,7.5612,7.5763,7.5309,7.546,785200.0
2008-01-09 09:40:00,9.97,9.99,9.91,9.91,1016800.0,7.546,7.5612,7.5006,7.5006,1016800.0
2008-01-09 09:45:00,9.92,9.92,9.72,9.81,1673600.0,7.5082,7.5082,7.3568,7.4249,1673600.0
2008-01-09 09:50:00,9.8,9.81,9.64,9.73,1159400.0,7.4174,7.4249,7.2963,7.3644,1159400.0
2008-01-09 09:55:00,9.73,9.78,9.71,9.77,868000.0,7.3644,7.4022,7.3492,7.3947,868000.0
2008-01-09 10:00:00,9.77,9.84,9.75,9.78,824400.0,7.3947,7.4476,7.3795,7.4022,824400.0
2008-01-09 10:05:00,9.78,9.81,9.74,9.81,553200.0,7.4022,7.4249,7.372,7.4249,553200.0
2008-01-09 10:10:00,9.8,9.81,9.72,9.72,489600.0,7.4174,7.4249,7.3568,7.3568,489600.0
2008-01-09 10:15:00,9.72,9.75,9.68,9.7,631800.0,7.3568,7.3795,7.3265,7.3417,631800.0
2008-01-09 10:20:00,9.7,9.7,9.64,9.68,634400.0,7.3417,7.3417,7.2963,7.3265,634400.0
2008-01-09 10:25:00,9.68,9.69,9.63,9.66,777800.0,7.3265,7.3341,7.2887,7.3114,777800.0
2008-01-09 10:30:00,9.66,9.69,9.61,9.69,828600.0,7.3114,7.3341,7.2736,7.3341,828600.0
2008-01-09 10:35:00,9.69,9.74,9.68,9.72,468200.0,7.3341,7.372,7.3265,7.3568,468200.0
2008-01-09 10:40:00,9.72,9.72,9.69,9.71,523800.0,7.3568,7.3568,7.3341,7.3492,523800.0
2008-01-09 10:45:00,9.71,9.71,9.67,9.67,392800.0,7.3492,7.3492,7.319,7.319,392800.0
2008-01-09 10:50:00,9.67,9.71,9.65,9.7,321600.0,7.319,7.3492,7.3038,7.3417,321600.0
2008-01-09 10:55:00,9.7,9.71,9.65,9.7,531400.0,7.3417,7.3492,7.3038,7.3417,531400.0
2008-01-09 11:00:00,9.7,9.72,9.7,9.71,325400.0,7.3417,7.3568,7.3417,7.3492,325400.0
2008-01-09 11:05:00,9.72,9.74,9.71,9.74,323400.0,7.3568,7.372,7.3492,7.372,323400.0
2008-01-09 11:10:00,9.74,9.75,9.71,9.74,611400.0,7.372,7.3795,7.3492,7.372,611400.0
2008-01-09 11:15:00,9.74,9.79,9.72,9.78,594200.0,7.372,7.4098,7.3568,7.4022,594200.0
2008-01-09 11:20:00,9.78,9.78,9.74,9.76,326600.0,7.4022,7.4022,7.372,7.3871,326600.0
2008-01-09 11:25:00,9.76,9.79,9.75,9.76,476800.0,7.3871,7.4098,7.3795,7.3871,476800.0
2008-01-09 11:30:00,9.76,9.78,9.76,9.77,361600.0,7.3871,7.4022,7.3871,7.3947,361600.0
2008-01-09 11:35:00,9.77,9.78,9.71,9.74,747800.0,7.3947,7.4022,7.3492,7.372,747800.0
2008-01-09 11:40:00,9.74,9.75,9.72,9.72,183200.0,7.372,7.3795,7.3568,7.3568,183200.0
2008-01-09 11:45:00,9.72,9.73,9.71,9.72,375400.0,7.3568,7.3644,7.3492,7.3568,375400.0
2008-01-09 11:50:00,9.72,9.72,9.69,9.7,368200.0,7.3568,7.3568,7.3341,7.3417,368200.0
2008-01-09 11:55:00,9.7,9.74,9.7,9.72,367000.0,7.3417,7.372,7.3417,7.3568,367000.0
2008-01-09 12:00:00,9.72,9.74,9.71,9.74,501800.0,7.3568,7.372,7.3492,7.372,501800.0
2008-01-09 12:05:00,9.74,9.78,9.74,9.76,436000.0,7.372,7.4022,7.372,7.3871,436000.0
2008-01-09 12:10:00,9.76,9.77,9.74,9.74,412600.0,7.3871,7.3947,7.372,7.372,412600.0
2008-01-09 12:15:00,9.74,9.74,9.72,9.74,615800.0,7.372,7.372,7.3568,7.372,615800.0
2008-01-09 12:20:00,9.74,9.75,9.71,9.72,377600.0,7.372,7.3795,7.3492,7.3568,377600.0
2008-01-09 12:25:00,9.72,9.75,9.71,9.75,425200.0,7.3568,7.3795,7.3492,7.3795,425200.0
2008-01-09 12:30:00,9.74,9.75,9.73,9.75,303200.0,7.372,7.3795,7.3644,7.3795,303200.0
2008-01-09 12:35:00,9.75,9.75,9.71,9.72,312800.0,7.3795,7.3795,7.3492,7.3568,312800.0
2008-01-09 12:40:00,9.72,9.73,9.68,9.69,458200.0,7.3568,7.3644,7.3265,7.3341,458200.0
2008-01-09 12:45:00,9.69,9.69,9.66,9.68,337000.0,7.3341,7.3341,7.3114,7.3265,337000.0
2008-01-09 12:50:00,9.68,9.68,9.65,9.66,405000.0,7.3265,7.3265,7.3038,7.3114,405000.0
2008-01-09 12:55:00,9.65,9.66,9.63,9.65,532000.0,7.3038,7.3114,7.2887,7.3038,532000.0
2008-01-09 13:00:00,9.65,9.68,9.63,9.67,441000.0,7.3038,7.3265,7.2887,7.319,441000.0
2008-01-09 13:05:00,9.67,9.69,9.65,9.65,440200.0,7.319,7.3341,7.3038,7.3038,440200.0
2008-01-09 13:10:00,9.66,9.68,9.63,9.63,574200.0,7.3114,7.3265,7.2887,7.2887,574200.0
2008-01-09 13:15:00,9.63,9.63,9.61,9.61,582000.0,7.2887,7.2887,7.2736,7.2736,582000.0
2008-01-09 13:20:00,9.62,9.62,9.59,9.6,509200.0,7.2811,7.2811,7.2584,7.266,509200.0
2008-01-09 13:25:00,9.6,9.61,9.58,9.59,505400.0,7.266,7.2736,7.2509,7.2584,505400.0
2008-01-09 13:30:00,9.59,9.59,9.55,9.56,630000.0,7.2584,7.2584,7.2281,7.2357,630000.0
2008-01-09 13:35:00,9.57,9.62,9.56,9.62,453800.0,7.2433,7.2811,7.2357,7.2811,453800.0
2008-01-09 13:40:00,9.62,9.63,9.58,9.61,267200.0,7.2811,7.2887,7.2509,7.2736,267200.0
2008-01-09 13:45:00,9.61,9.63,9.59,9.62,383000.0,7.2736,7.2887,7.2584,7.2811,383000.0
2008-01-09 13:50:00,9.62,9.62,9.58,9.58,437800.0,7.2811,7.2811,7.2509,7.2509,437800.0
2008-01-09 13:55:00,9.59,9.6,9.56,9.6,358200.0,7.2584,7.266,7.2357,7.266,358200.0
2008-01-09 14:00:00,9.59,9.59,9.56,9.57,376800.0,7.2584,7.2584,7.2357,7.2433,376800.0
2008-01-09 14:05:00,9.58,9.58,9.53,9.54,678400.0,7.2509,7.2509,7.213,7.2206,678400.0
2008-01-09 14:10:00,9.54,9.55,9.52,9.52,521800.0,7.2206,7.2281,7.2054,7.2054,521800.0
2008-01-09 14:15:00,9.52,9.54,9.51,9.53,510600.0,7.2054,7.2206,7.1979,7.213,510600.0
2008-01-09 14:20:00,9.53,9.56,9.52,9.56,296400.0,7.213,7.2357,7.2054,7.2357,296400.0
2008-01-09 14:25:00,9.56,9.59,9.56,9.59,374000.0,7.2357,7.2584,7.2357,7.2584,374000.0
2008-01-09 14:30:00,9.59,9.65,9.57,9.62,714000.0,7.2584,7.3038,7.2433,7.2811,714000.0
2008-01-09 14:35:00,9.63,9.68,9.62,9.65,589200.0,7.2887,7.3265,7.2811,7.3038,589200.0
2008-01-09 14:40:00,9.65,9.65,9.62,9.62,323400.0,7.3038,7.3038,7.2811,7.2811,323400.0
2008-01-09 14:45:00,9.62,9.72,9.62,9.71,486600.0,7.2811,7.3568,7.2811,7.3492,486600.0
2008-01-09 14:50:00,9.71,9.74,9.69,9.69,901600.0,7.3492,7.372,7.3341,7.3341,901600.0
2008-01-09 14:55:00,9.69,9.69,9.65,9.69,518200.0,7.3341,7.3341,7.3038,7.3341,518200.0
2008-01-09 15:00:00,9.69,9.7,9.67,9.69,452200.0,7.3341,7.3417,7.319,7.3341,452200.0
2008-01-09 15:05:00,9.69,9.75,9.69,9.75,707400.0,7.3341,7.3795,7.3341,7.3795,707400.0
2008-01-09 15:10:00,9.75,9.75,9.67,9.69,765800.0,7.3795,7.3795,7.319,7.3341,765800.0
2008-01-09 15:15:00,9.69,9.75,9.69,9.74,462000.0,7.3341,7.3795,7.3341,7.372,462000.0
2008-01-09 15:20:00,9.74,9.76,9.71,9.74,639400.0,7.372,7.3871,7.3492,7.372,639400.0
2008-01-09 15:25:00,9.74,9.75,9.7,9.71,559000.0,7.372,7.3795,7.3417,7.3492,559000.0
2008-01-09 15:30:00,9.71,9.74,9.68,9.74,778400.0,7.3492,7.372,7.3265,7.372,778400.0
2008-01-09 15:35:00,9.74,9.76,9.72,9.75,850000.0,7.372,7.3871,7.3568,7.3795,850000.0
2008-01-09 15:40:00,9.74,9.75,9.72,9.75,854800.0,7.372,7.3795,7.3568,7.3795,854800.0
2008-01-09 15:45:00,9.74,9.75,9.74,9.75,777200.0,7.372,7.3795,7.372,7.3795,777200.0
2008-01-09 15:50:00,9.74,9.75,9.72,9.74,1428800.0,7.372,7.3795,7.3568,7.372,1428800.0
2008-01-09 15:55:00,9.74,9.75,9.72,9.73,1878400.0,7.372,7.3795,7.3568,7.3644,1878400.0
2008-01-10 09:30:00,9.65,9.74,9.59,9.61,852800.0,7.3038,7.372,7.2584,7.2736,852800.0
2008-01-10 09:35:00,9.6,9.67,9.6,9.65,433600.0,7.266,7.319,7.266,7.3038,433600.0
2008-01-10 09:40:00,9.65,9.67,9.62,9.67,332800.0,7.3038,7.319,7.2811,7.319,332800.0
2008-01-10 09:45:00,9.67,9.71,9.65,9.7,430600.0,7.319,7.3492,7.3038,7.3417,430600.0
2008-01-10 09:50:00,9.69,9.7,9.65,9.67,326400.0,7.3341,7.3417,7.3038,7.319,326400.0
2008-01-10 09:55:00,9.67,9.7,9.65,9.7,367200.0,7.319,7.3417,7.3038,7.3417,367200.0
2008-01-10 10:00:00,9.7,9.81,9.69,9.8,872800.0,7.3417,7.4249,7.3341,7.4174,872800.0
2008-01-10 10:05:00,9.8,9.9,9.8,9.87,1403000.0,7.4174,7.4931,7.4174,7.4703,1403000.0
2008-01-10 10:10:00,9.87,9.87,9.78,9.81,475600.0,7.4703,7.4703,7.4022,7.4249,475600.0
2008-01-10 10:15:00,9.81,9.93,9.81,9.93,456000.0,7.4249,7.5158,7.4249,7.5158,456000.0
2008-01-10 10:20:00,9.93,9.93,9.88,9.89,566000.0,7.5158,7.5158,7.4779,7.4855,566000.0
2008-01-10 10:25:00,9.89,9.89,9.81,9.83,265800.0,7.4855,7.4855,7.4249,7.4401,265800.0
2008-01-10 10:30:00,9.83,9.83,9.79,9.81,647800.0,7.4401,7.4401,7.4098,7.4249,647800.0
2008-01-10 10:35:00,9.81,9.81,9.8,9.8,433000.0,7.4249,7.4249,7.4174,7.4174,433000.0
2008-01-10 10:40:00,9.8,9.8,9.77,9.77,271400.0,7.4174,7.4174,7.3947,7.3947,271400.0
2008-01-10 10:45:00,9.78,9.78,9.72,9.72,676000.0,7.4022,7.4022,7.3568,7.3568,676000.0
2008-01-10 10:50:00,9.72,9.76,9.72,9.75,444400.0,7.3568,7.3871,7.3568,7.3795,444400.0
2008-01-10 10:55:00,9.75,9.75,9.74,9.75,366200.0,7.3795,7.3795,7.372,7.3795,366200.0
2008-01-10 11:00:00,9.74,9.75,9.74,9.74,124400.0,7.372,7.3795,7.372,7.372,124400.0
2008-01-10 11:05:00,9.74,9.74,9.72,9.74,269600.0,7.372,7.372,7.3568,7.372,269600.0
2008-01-10 11:10:00,9.74,9.77,9.74,9.77,586400.0,7.372,7.3947,7.372,7.3947,586400.0
2008-01-10 11:15:00,9.77,9.8,9.76,9.78,702200.0,7.3947,7.4174,7.3871,7.4022,702200.0
2008-01-10 11:20:00,9.78,9.78,9.76,9.78,98800.0,7.4022,7.4022,7.3871,7.4022,98800.0
2008-01-10 11:25:00,9.78,9.79,9.77,9.77,119800.0,7.4022,7.4098,7.3947,7.3947,119800.0
2008-01-10 11:30:00,9.78,9.8,9.77,9.8,286200.0,7.4022,7.4174,7.3947,7.4174,286200.0
2008-01-10 11:35:00,9.8,9.8,9.79,9.79,192800.0,7.4174,7.4174,7.4098,7.4098,192800.0
2008-01-10 11:40:00,9.79,9.8,9.78,9.79,149000.0,7.4098,7.4174,7.4022,7.4098,149000.0
2008-01-10 11:45:00,9.79,9.79,9.76,9.77,359600.0,7.4098,7.4098,7.3871,7.3947,359600.0
2008-01-10 11:50:00,9.78,9.8,9.78,9.8,152800.0,7.4022,7.4174,7.4022,7.4174,152800.0
2008-01-10 11:55:00,9.79,9.8,9.76,9.76,249800.0,7.4098,7.4174,7.3871,7.3871,249800.0
2008-01-10 12:00:00,9.76,9.77,9.75,9.76,312600.0,7.3871,7.3947,7.3795,7.3871,312600.0
2008-01-10 12:05:00,9.76,9.78,9.75,9.78,244800.0,7.3871,7.4022,7.3795,7.4022,244800.0
2008-01-10 12:10:00,9.78,9.8,9.78,9.79,283200.0,7.4022,7.4174,7.4022,7.4098,283200.0
2008-01-10 12:15:00,9.78,9.85,9.77,9.82,1004400.0,7.4022,7.4552,7.3947,7.4325,1004400.0
2008-01-10 12:20:00,9.83,9.9,9.82,9.88,866600.0,7.4401,7.4931,7.4325,7.4779,866600.0
2008-01-10 12:25:00,9.88,9.88,9.81,9.83,524600.0,7.4779,7.4779,7.4249,7.4401,524600.0
2008-01-10 12:30:00,9.83,9.86,9.79,9.79,632000.0,7.4401,7.4628,7.4098,7.4098,632000.0
2008-01-10 12:35:00,9.79,9.81,9.74,9.74,398400.0,7.4098,7.4249,7.372,7.372,398400.0
2008-01-10 12:40:00,9.74,9.77,9.72,9.76,341000.0,7.372,7.3947,7.3568,7.3871,341000.0
2008-01-10 12:45:00,9.77,9.79,9.74,9.78,343800.0,7.3947,7.4098,7.372,7.4022,343800.0
2008-01-10 12:50:00,9.78,9.8,9.76,9.79,229400.0,7.4022,7.4174,7.3871,7.4098,229400.0
2008-01-10 12:55:00,9.79,9.88,9.79,9.84,631000.0,7.4098,7.4779,7.4098,7.4476,631000.0
2008-01-10 13:00:00,9.84,9.88,9.81,9.87,472200.0,7.4476,7.4779,7.4249,7.4703,472200.0
2008-01-10 13:05:00,9.87,9.87,9.81,9.83,234800.0,7.4703,7.4703,7.4249,7.4401,234800.0
2008-01-10 13:10:00,9.83,9.85,9.79,9.85,412600.0,7.4401,7.4552,7.4098,7.4552,412600.0
2008-01-10 13:15:00,9.85,9.87,9.82,9.85,829200.0,7.4552,7.4703,7.4325,7.4552,829200.0
2008-01-10 13:20:00,9.86,9.9,9.86,9.89,370600.0,7.4628,7.4931,7.4628,7.4855,370600.0
2008-01-10 13:25:00,9.89,9.95,9.89,9.93,569600.0,7.4855,7.5309,7.4855,7.5158,569600.0
2008-01-10 13:30:00,9.94,9.94,9.88,9.88,250000.0,7.5233,7.5233,7.4779,7.4779,250000.0
2008-01-10 13:35:00,9.88,9.88,9.85,9.87,800200.0,7.4779,7.4779,7.4552,7.4703,800200.0
2008-01-10 13:40:00,9.87,9.93,9.87,9.92,415000.0,7.4703,7.5158,7.4703,7.5082,415000.0
2008-01-10 13:45:00,9.92,9.93,9.88,9.92,404000.0,7.5082,7.5158,7.4779,7.5082,404000.0
2008-01-10 13:50:00,9.92,9.92,9.87,9.88,572000.0,7.5082,7.5082,7.4703,7.4779,572000.0
2008-01-10 13:55:00,9.88,9.94,9.88,9.94,439800.0,7.4779,7.5233,7.4779,7.5233,439800.0
2008-01-10 14:00:00,9.93,10.0,9.93,10.0,961600.0,7.5158,7.5687,7.5158,7.5687,961600.0
2008-01-10 14:05:00,9.99,9.99,9.94,9.96,477200.0,7.5612,7.5612,7.5233,7.5385,477200.0
2008-01-10 14:10:00,9.96,10.02,9.96,10.01,859600.0,7.5385,7.5839,7.5385,7.5763,859600.0
2008-01-10 14:15:00,10.01,10.12,9.99,10.12,838200.0,7.5763,7.6596,7.5612,7.6596,838200.0
2008-01-10 14:20:00,10.11,10.17,10.1,10.17,1195000.0,7.652,7.6974,7.6444,7.6974,1195000.0
2008-01-10 14:25:00,10.17,10.19,10.13,10.15,730200.0,7.6974,7.7125,7.6671,7.6823,730200.0
2008-01-10 14:30:00,10.14,10.19,10.13,10.14,520800.0,7.6747,7.7125,7.6671,7.6747,520800.0
2008-01-10 14:35:00,10.14,10.17,10.11,10.15,824000.0,7.6747,7.6974,7.652,7.6823,824000.0
2008-01-10 14:40:00,10.16,10.17,10.13,10.14,405000.0,7.6898,7.6974,7.6671,7.6747,405000.0
2008-01-10 14:45:00,10.15,10.16,10.13,10.15,684600.0,7.6823,7.6898,7.6671,7.6823,684600.0
2008-01-10 14:50:00,10.15,10.21,10.14,10.16,852800.0,7.6823,7.7277,7.6747,7.6898,852800.0
2008-01-10 14:55:00,10.16,10.16,10.15,10.15,440400.0,7.6898,7.6898,7.6823,7.6823,440400.0
2008-01-10 15:00:00,10.15,10.16,10.15,10.16,358000.0,7.6823,7.6898,7.6823,7.6898,358000.0
2008-01-10 15:05:00,10.15,10.24,10.15,10.22,945800.0,7.6823,7.7504,7.6823,7.7353,945800.0
2008-01-10 15:10:00,10.22,10.24,10.22,10.24,445800.0,7.7353,7.7504,7.7353,7.7504,445800.0
2008-01-10 15:15:00,10.24,10.24,10.18,10.18,482200.0,7.7504,7.7504,7.705,7.705,482200.0
2008-01-10 15:20:00,10.18,10.2,10.17,10.18,552800.0,7.705,7.7201,7.6974,7.705,552800.0
2008-01-10 15:25:00,10.18,10.18,10.18,10.18,333000.0,7.705,7.705,7.705,7.705,333000.0
2008-01-10 15:30:00,10.18,10.24,10.18,10.24,1033000.0,7.705,7.7504,7.705,7.7504,1033000.0
2008-01-10 15:35:00,10.24,10.24,10.2,10.21,666000.0,7.7504,7.7504,7.7201,7.7277,666000.0
2008-01-10 15:40:00,10.21,10.21,10.12,10.12,1043800.0,7.7277,7.7277,7.6596,7.6596,1043800.0
2008-01-10 15:45:00,10.12,10.15,10.12,10.15,1084000.0,7.6596,7.6823,7.6596,7.6823,1084000.0
2008-01-10 15:50:00,10.15,10.16,10.13,10.14,1374200.0,7.6823,7.6898,7.6671,7.6747,1374200.0
2008-01-10 15:55:00,10.14,10.17,10.13,10.15,1517400.0,7.6747,7.6974,7.6671,7.6823,1517400.0
2008-01-11 09:30:00,9.99,10.04,9.94,9.95,764000.0,7.5612,7.599,7.5233,7.5309,764000.0
2008-01-11 09:35:00,9.95,9.98,9.9,9.91,1735400.0,7.5309,7.5536,7.4931,7.5006,1735400.0
2008-01-11 09:40:00,9.91,9.92,9.8,9.82,889000.0,7.5006,7.5082,7.4174,7.4325,889000.0
2008-01-11 09:45:00,9.81,9.83,9.77,9.81,683600.0,7.4249,7.4401,7.3947,7.4249,683600.0
2008-01-11 09:50:00,9.82,9.85,9.8,9.85,406000.0,7.4325,7.4552,7.4174,7.4552,406000.0
2008-01-11 09:55:00,9.85,9.86,9.83,9.83,560400.0,7.4552,7.4628,7.4401,7.4401,560400.0
2008-01-11 10:00:00,9.83,9.85,9.81,9.84,774200.0,7.4401,7.4552,7.4249,7.4476,774200.0
2008-01-11 10:05:00,9.84,9.85,9.82,9.82,428000.0,7.4476,7.4552,7.4325,7.4325,428000.0
2008-01-11 10:10:00,9.82,9.86,9.79,9.8,696200.0,7.4325,7.4628,7.4098,7.4174,696200.0
2008-01-11 10:15:00,9.79,9.8,9.76,9.78,350400.0,7.4098,7.4174,7.3871,7.4022,350400.0
2008-01-11 10:20:00,9.78,9.81,9.78,9.81,325200.0,7.4022,7.4249,7.4022,7.4249,325200.0
2008-01-11 10:25:00,9.81,9.84,9.81,9.84,333200.0,7.4249,7.4476,7.4249,7.4476,333200.0
2008-01-11 10:30:00,9.83,9.86,9.83,9.85,604400.0,7.4401,7.4628,7.4401,7.4552,604400.0
2008-01-11 10:35:00,9.85,9.92,9.84,9.89,721200.0,7.4552,7.5082,7.4476,7.4855,721200.0
2008-01-11 10:40:00,9.89,9.92,9.86,9.9,354800.0,7.4855,7.5082,7.4628,7.4931,354800.0
2008-01-11 10:45:00,9.9,9.9,9.88,9.9,226400.0,7.4931,7.4931,7.4779,7.4931,226400.0
2008-01-11 10:50:00,9.9,9.91,9.88,9.9,491200.0,7.4931,7.5006,7.4779,7.4931,491200.0
2008-01-11 10:55:00,9.91,9.91,9.88,9.88,335400.0,7.5006,7.5006,7.4779,7.4779,335400.0
2008-01-11 11:00:00,9.88,9.89,9.84,9.85,334600.0,7.4779,7.4855,7.4476,7.4552,334600.0
2008-01-11 11:05:00,9.85,9.87,9.83,9.86,265200.0,7.4552,7.4703,7.4401,7.4628,265200.0
2008-01-11 11:10:00,9.86,9.87,9.86,9.87,109800.0,7.4628,7.4703,7.4628,7.4703,109800.0
2008-01-11 11:15:00,9.87,9.88,9.85,9.85,168600.0,7.4703,7.4779,7.4552,7.4552,168600.0
2008-01-11 11:20:00,9.85,9.87,9.85,9.86,219800.0,7.4552,7.4703,7.4552,7.4628,219800.0
2008-01-11 11:25:00,9.86,9.9,9.86,9.89,154000.0,7.4628,7.4931,7.4628,7.4855,154000.0
2008-01-11 11:30:00,9.89,9.94,9.89,9.94,267600.0,7.4855,7.5233,7.4855,7.5233,267600.0
2008-01-11 11:35:00,9.94,9.94,9.9,9.9,444600.0,7.5233,7.5233,7.4931,7.4931,444600.0
2008-01-11 11:40:00,9.9,9.9,9.9,9.9,271000.0,7.4931,7.4931,7.4931,7.4931,271000.0
2008-01-11 11:45:00,9.9,9.91,9.9,9.9,307600.0,7.4931,7.5006,7.4931,7.4931,307600.0
2008-01-11 11:50:00,9.9,9.9,9.87,9.87,202600.0,7.4931,7.4931,7.4703,7.4703,202600.0
2008-01-11 11:55:00,9.87,9.87,9.86,9.86,318200.0,7.4703,7.4703,7.4628,7.4628,318200.0
2008-01-11 12:00:00,9.87,9.87,9.81,9.81,226000.0,7.4703,7.4703,7.4249,7.4249,226000.0
2008-01-11 12:05:00,9.81,9.82,9.8,9.8,322000.0,7.4249,7.4325,7.4174,7.4174,322000.0
2008-01-11 12:10:00,9.8,9.8,9.79,9.79,291200.0,7.4174,7.4174,7.4098,7.4098,291200.0
2008-01-11 12:15:00,9.79,9.85,9.79,9.81,269000.0,7.4098,7.4552,7.4098,7.4249,269000.0
2008-01-11 12:20:00,9.81,9.81,9.79,9.79,121600.0,7.4249,7.4249,7.4098,7.4098,121600.0
2008-01-11 12:25:00,9.79,9.83,9.79,9.83,210600.0,7.4098,7.4401,7.4098,7.4401,210600.0
2008-01-11 12:30:00,9.83,9.83,9.79,9.79,217200.0,7.4401,7.4401,7.4098,7.4098,217200.0
2008-01-11 12:35:00,9.8,9.8,9.79,9.79,187200.0,7.4174,7.4174,7.4098,7.4098,187200.0
2008-01-11 12:40:00,9.79,9.8,9.79,9.79,124800.0,7.4098,7.4174,7.4098,7.4098,124800.0
2008-01-11 12:45:00,9.8,9.84,9.79,9.81,568000.0,7.4174,7.4476,7.4098,7.4249,568000.0
2008-01-11 12:50:00,9.81,9.83,9.8,9.83,228000.0,7.4249,7.4401,7.4174,7.4401,228000.0
2008-01-11 12:55:00,9.84,9.88,9.83,9.88,244600.0,7.4476,7.4779,7.4401,7.4779,244600.0
2008-01-11 13:00:00,9.87,9.88,9.83,9.84,323600.0,7.4703,7.4779,7.4401,7.4476,323600.0
2008-01-11 13:05:00,9.84,9.84,9.83,9.83,159800.0,7.4476,7.4476,7.4401,7.4401,159800.0
2008-01-11 13:10:00,9.83,9.85,9.83,9.83,166600.0,7.4401,7.4552,7.4401,7.4401,166600.0
2008-01-11 13:15:00,9.84,9.85,9.83,9.83,423400.0,7.4476,7.4552,7.4401,7.4401,423400.0
2008-01-11 13:20:00,9.83,9.84,9.83,9.83,360600.0,7.4401,7.4476,7.4401,7.4401,360600.0
2008-01-11 13:25:00,9.83,9.87,9.83,9.85,159800.0,7.4401,7.4703,7.4401,7.4552,159800.0
2008-01-11 13:30:00,9.86,9.87,9.85,9.85,112800.0,7.4628,7.4703,7.4552,7.4552,112800.0
2008-01-11 13:35:00,9.85,9.85,9.82,9.82,166600.0,7.4552,7.4552,7.4325,7.4325,166600.0
2008-01-11 13:40:00,9.82,9.85,9.8,9.85,336200.0,7.4325,7.4552,7.4174,7.4552,336200.0
2008-01-11 13:45:00,9.85,9.85,9.81,9.83,470000.0,7.4552,7.4552,7.4249,7.4401,470000.0
2008-01-11 13:50:00,9.83,9.87,9.83,9.86,214800.0,7.4401,7.4703,7.4401,7.4628,214800.0
2008-01-11 13:55:00,9.86,9.87,9.83,9.86,374000.0,7.4628,7.4703,7.4401,7.4628,374000.0
2008-01-11 14:00:00,9.85,9.88,9.85,9.86,675800.0,7.4552,7.4779,7.4552,7.4628,675800.0
2008-01-11 14:05:00,9.87,9.88,9.86,9.88,128600.0,7.4703,7.4779,7.4628,7.4779,128600.0
2008-01-11 14:10:00,9.88,9.89,9.87,9.89,822200.0,7.4779,7.4855,7.4703,7.4855,822200.0
2008-01-11 14:15:00,9.88,9.94,9.88,9.92,516000.0,7.4779,7.5233,7.4779,7.5082,516000.0
2008-01-11 14:20:00,9.92,9.93,9.88,9.88,308200.0,7.5082,7.5158,7.4779,7.4779,308200.0
2008-01-11 14:25:00,9.88,9.92,9.88,9.92,270200.0,7.4779,7.5082,7.4779,7.5082,270200.0
2008-01-11 14:30:00,9.92,9.93,9.89,9.92,649600.0,7.5082,7.5158,7.4855,7.5082,649600.0
2008-01-11 14:35:00,9.92,9.94,9.91,9.93,403000.0,7.5082,7.5233,7.5006,7.5158,403000.0
2008-01-11 14:40:00,9.93,9.93,9.9,9.93,294000.0,7.5158,7.5158,7.4931,7.5158,294000.0
2008-01-11 14:45:00,9.92,9.94,9.88,9.9,617000.0,7.5082,7.5233,7.4779,7.4931,617000.0
2008-01-11 14:50:00,9.9,9.91,9.88,9.9,482000.0,7.4931,7.5006,7.4779,7.4931,482000.0
2008-01-11 14:55:00,9.9,9.93,9.88,9.92,278200.0,7.4931,7.5158,7.4779,7.5082,278200.0
2008-01-11 15:00:00,9.92,9.94,9.9,9.92,648400.0,7.5082,7.5233,7.4931,7.5082,648400.0
2008-01-11 15:05:00,9.92,9.92,9.85,9.86,408800.0,7.5082,7.5082,7.4552,7.4628,408800.0
2008-01-11 15:10:00,9.85,9.85,9.8,9.8,759000.0,7.4552,7.4552,7.4174,7.4174,759000.0
2008-01-11 15:15:00,9.8,9.82,9.8,9.81,323800.0,7.4174,7.4325,7.4174,7.4249,323800.0
2008-01-11 15:20:00,9.82,9.84,9.81,9.83,422800.0,7.4325,7.4476,7.4249,7.4401,422800.0
2008-01-11 15:25:00,9.83,9.88,9.83,9.86,724400.0,7.4401,7.4779,7.4401,7.4628,724400.0
2008-01-11 15:30:00,9.86,9.87,9.85,9.86,541600.0,7.4628,7.4703,7.4552,7.4628,541600.0
2008-01-11 15:35:00,9.86,9.92,9.86,9.92,480600.0,7.4628,7.5082,7.4628,7.5082,480600.0
2008-01-11 15:40:00,9.92,9.93,9.9,9.91,735800.0,7.5082,7.5158,7.4931,7.5006,735800.0
2008-01-11 15:45:00,9.9,9.94,9.9,9.93,848400.0,7.4931,7.5233,7.4931,7.5158,848400.0
2008-01-11 15:50:00,9.93,9.93,9.9,9.91,1032200.0,7.5158,7.5158,7.4931,7.5006,1032200.0
2008-01-11 15:55:00,9.91,9.91,9.88,9.9,1247200.0,7.5006,7.5006,7.4779,7.4931,1247200.0
2008-01-14 09:30:00,9.98,9.98,9.88,9.9,416600.0,7.5536,7.5536,7.4779,7.4931,416600.0
2008-01-14 09:35:00,9.9,9.91,9.86,9.87,329200.0,7.4931,7.5006,7.4628,7.4703,329200.0
2008-01-14 09:40:00,9.87,9.9,9.84,9.87,300800.0,7.4703,7.4931,7.4476,7.4703,300800.0
2008-01-14 09:45:00,9.87,9.92,9.86,9.9,245200.0,7.4703,7.5082,7.4628,7.4931,245200.0
2008-01-14 09:50:00,9.9,9.93,9.87,9.88,268200.0,7.4931,7.5158,7.4703,7.4779,268200.0
2008-01-14 09:55:00,9.88,9.9,9.85,9.85,237600.0,7.4779,7.4931,7.4552,7.4552,237600.0
2008-01-14 10:00:00,9.85,9.85,9.76,9.79,781400.0,7.4552,7.4552,7.3871,7.4098,781400.0
2008-01-14 10:05:00,9.78,9.81,9.77,9.81,173600.0,7.4022,7.4249,7.3947,7.4249,173600.0
2008-01-14 10:10:00,9.81,9.87,9.81,9.87,165400.0,7.4249,7.4703,7.4249,7.4703,165400.0
2008-01-14 10:15:00,9.87,9.87,9.84,9.86,269400.0,7.4703,7.4703,7.4476,7.4628,269400.0
2008-01-14 10:20:00,9.86,9.88,9.85,9.87,347600.0,7.4628,7.4779,7.4552,7.4703,347600.0
2008-01-14 10:25:00,9.87,9.89,9.87,9.88,240400.0,7.4703,7.4855,7.4703,7.4779,240400.0
2008-01-14 10:30:00,9.88,9.88,9.87,9.88,377000.0,7.4779,7.4779,7.4703,7.4779,377000.0
2008-01-14 10:35:00,9.88,9.88,9.87,9.87,319200.0,7.4779,7.4779,7.4703,7.4703,319200.0
2008-01-14 10:40:00,9.87,9.87,9.86,9.87,225000.0,7.4703,7.4703,7.4628,7.4703,225000.0
2008-01-14 10:45:00,9.86,9.88,9.86,9.88,247200.0,7.4628,7.4779,7.4628,7.4779,247200.0
2008-01-14 10:50:00,9.87,9.88,9.84,9.84,221600.0,7.4703,7.4779,7.4476,7.4476,221600.0
2008-01-14 10:55:00,9.84,9.85,9.81,9.84,307600.0,7.4476,7.4552,7.4249,7.4476,307600.0
2008-01-14 11:00:00,9.84,9.87,9.84,9.87,238800.0,7.4476,7.4703,7.4476,7.4703,238800.0
2008-01-14 11:05:00,9.87,9.88,9.87,9.88,269600.0,7.4703,7.4779,7.4703,7.4779,269600.0
2008-01-14 11:10:00,9.88,9.88,9.86,9.86,353200.0,7.4779,7.4779,7.4628,7.4628,353200.0
2008-01-14 11:15:00,9.86,9.87,9.85,9.85,218000.0,7.4628,7.4703,7.4552,7.4552,218000.0
2008-01-14 11:20:00,9.85,9.85,9.81,9.81,134400.0,7.4552,7.4552,7.4249,7.4249,134400.0
2008-01-14 11:25:00,9.81,9.83,9.81,9.82,163000.0,7.4249,7.4401,7.4249,7.4325,163000.0
2008-01-14 11:30:00,9.82,9.83,9.8,9.81,227400.0,7.4325,7.4401,7.4174,7.4249,227400.0
2008-01-14 11:35:00,9.81,9.81,9.79,9.79,383000.0,7.4249,7.4249,7.4098,7.4098,383000.0
2008-01-14 11:40:00,9.8,9.81,9.79,9.8,198600.0,7.4174,7.4249,7.4098,7.4174,198600.0
2008-01-14 11:45:00,9.8,9.81,9.79,9.8,100200.0,7.4174,7.4249,7.4098,7.4174,100200.0
2008-01-14 11:50:00,9.79,9.8,9.79,9.79,108400.0,7.4098,7.4174,7.4098,7.4098,108400.0
2008-01-14 11:55:00,9.79,9.8,9.79,9.8,263800.0,7.4098,7.4174,7.4098,7.4174,263800.0
2008-01-14 12:00:00,9.8,9.8,9.8,9.8,198000.0,7.4174,7.4174,7.4174,7.4174,198000.0
2008-01-14 12:05:00,9.8,9.8,9.78,9.78,219600.0,7.4174,7.4174,7.4022,7.4022,219600.0
2008-01-14 12:10:00,9.78,9.78,9.76,9.77,321600.0,7.4022,7.4022,7.3871,7.3947,321600.0
2008-01-14 12:15:00,9.77,9.79,9.76,9.77,166200.0,7.3947,7.4098,7.3871,7.3947,166200.0
2008-01-14 12:20:00,9.76,9.77,9.76,9.76,60000.0,7.3871,7.3947,7.3871,7.3871,60000.0
2008-01-14 12:25:00,9.76,9.79,9.76,9.79,260000.0,7.3871,7.4098,7.3871,7.4098,260000.0
2008-01-14 12:30:00,9.79,9.79,9.77,9.78,214200.0,7.4098,7.4098,7.3947,7.4022,214200.0
2008-01-14 12:35:00,9.78,9.78,9.77,9.77,90400.0,7.4022,7.4022,7.3947,7.3947,90400.0
2008-01-14 12:40:00,9.77,9.77,9.76,9.77,174800.0,7.3947,7.3947,7.3871,7.3947,174800.0
2008-01-14 12:45:00,9.77,9.77,9.76,9.76,59600.0,7.3947,7.3947,7.3871,7.3871,59600.0
2008-01-14 12:50:00,9.77,9.78,9.76,9.78,203000.0,7.3947,7.4022,7.3871,7.4022,203000.0
2008-01-14 12:55:00,9.78,9.78,9.77,9.77,220200.0,7.4022,7.4022,7.3947,7.3947,220200.0
2008-01-14 13:00:00,9.77,9.78,9.76,9.77,136000.0,7.3947,7.4022,7.3871,7.3947,136000.0
2008-01-14 13:05:00,9.76,9.76,9.74,9.76,462000.0,7.3871,7.3871,7.372,7.3871,462000.0
2008-01-14 13:10:00,9.76,9.76,9.72,9.73,169400.0,7.3871,7.3871,7.3568,7.3644,169400.0
2008-01-14 13:15:00,9.72,9.73,9.72,9.72,206000.0,7.3568,7.3644,7.3568,7.3568,206000.0
2008-01-14 13:20:00,9.72,9.75,9.72,9.75,244800.0,7.3568,7.3795,7.3568,7.3795,244800.0
2008-01-14 13:25:00,9.75,9.77,9.74,9.75,158800.0,7.3795,7.3947,7.372,7.3795,158800.0
2008-01-14 13:30:00,9.75,9.75,9.74,9.74,285600.0,7.3795,7.3795,7.372,7.372,285600.0
2008-01-14 13:35:00,9.74,9.77,9.74,9.77,167000.0,7.372,7.3947,7.372,7.3947,167000.0
2008-01-14 13:40:00,9.78,9.78,9.77,9.78,219800.0,7.4022,7.4022,7.3947,7.4022,219800.0
2008-01-14 13:45:00,9.78,9.79,9.78,9.79,148800.0,7.4022,7.4098,7.4022,7.4098,148800.0
2008-01-14 13:50:00,9.79,9.8,9.79,9.8,147400.0,7.4098,7.4174,7.4098,7.4174,147400.0
2008-01-14 13:55:00,9.8,9.81,9.79,9.8,390000.0,7.4174,7.4249,7.4098,7.4174,390000.0
2008-01-14 14:00:00,9.8,9.8,9.78,9.79,316800.0,7.4174,7.4174,7.4022,7.4098,316800.0
2008-01-14 14:05:00,9.79,9.79,9.77,9.77,198800.0,7.4098,7.4098,7.3947,7.3947,198800.0
2008-01-14 14:10:00,9.77,9.77,9.77,9.77,115000.0,7.3947,7.3947,7.3947,7.3947,115000.0
2008-01-14 14:15:00,9.77,9.77,9.75,9.76,222400.0,7.3947,7.3947,7.3795,7.3871,222400.0
2008-01-14 14:20:00,9.76,9.76,9.75,9.75,164400.0,7.3871,7.3871,7.3795,7.3795,164400.0
2008-01-14 14:25:00,9.75,9.76,9.75,9.76,121800.0,7.3795,7.3871,7.3795,7.3871,121800.0
2008-01-14 14:30:00,9.75,9.78,9.75,9.77,572800.0,7.3795,7.4022,7.3795,7.3947,572800.0
2008-01-14 14:35:00,9.77,9.79,9.76,9.79,303600.0,7.3947,7.4098,7.3871,7.4098,303600.0
2008-01-14 14:40:00,9.79,9.8,9.77,9.78,306000.0,7.4098,7.4174,7.3947,7.4022,306000.0
2008-01-14 14:45:00,9.78,9.8,9.78,9.8,226000.0,7.4022,7.4174,7.4022,7.4174,226000.0
2008-01-14 14:50:00,9.79,9.8,9.78,9.78,229600.0,7.4098,7.4174,7.4022,7.4022,229600.0
2008-01-14 14:55:00,9.79,9.8,9.78,9.8,314400.0,7.4098,7.4174,7.4022,7.4174,314400.0
2008-01-14 15:00:00,9.8,9.81,9.79,9.81,220800.0,7.4174,7.4249,7.4098,7.4249,220800.0
2008-01-14 15:05:00,9.81,9.81,9.79,9.79,240000.0,7.4249,7.4249,7.4098,7.4098,240000.0
2008-01-14 15:10:00,9.79,9.8,9.77,9.78,203000.0,7.4098,7.4174,7.3947,7.4022,203000.0
2008-01-14 15:15:00,9.77,9.78,9.76,9.76,168400.0,7.3947,7.4022,7.3871,7.3871,168400.0
2008-01-14 15:20:00,9.76,9.77,9.74,9.74,194800.0,7.3871,7.3947,7.372,7.372,194800.0
2008-01-14 15:25:00,9.74,9.74,9.74,9.74,385600.0,7.372,7.372,7.372,7.372,385600.0
2008-01-14 15:30:00,9.74,9.75,9.72,9.72,629400.0,7.372,7.3795,7.3568,7.3568,629400.0
2008-01-14 15:35:00,9.72,9.74,9.72,9.73,692200.0,7.3568,7.372,7.3568,7.3644,692200.0
2008-01-14 15:40:00,9.73,9.78,9.72,9.76,705800.0,7.3644,7.4022,7.3568,7.3871,705800.0
2008-01-14 15:45:00,9.76,9.77,9.76,9.77,408800.0,7.3871,7.3947,7.3871,7.3947,408800.0
2008-01-14 15:50:00,9.77,9.79,9.77,9.78,829200.0,7.3947,7.4098,7.3947,7.4022,829200.0
2008-01-14 15:55:00,9.77,9.78,9.77,9.77,819800.0,7.3947,7.4022,7.3947,7.3947,819800.0
2008-01-15 09:30:00,9.65,9.68,9.63,9.67,549400.0,7.3038,7.3265,7.2887,7.319,549400.0
2008-01-15 09:35:00,9.68,9.7,9.65,9.68,303000.0,7.3265,7.3417,7.3038,7.3265,303000.0
2008-01-15 09:40:00,9.68,9.68,9.6,9.63,301000.0,7.3265,7.3265,7.266,7.2887,301000.0
2008-01-15 09:45:00,9.63,9.63,9.61,9.61,329200.0,7.2887,7.2887,7.2736,7.2736,329200.0
2008-01-15 09:50:00,9.61,9.63,9.59,9.59,231200.0,7.2736,7.2887,7.2584,7.2584,231200.0
2008-01-15 09:55:00,9.59,9.59,9.56,9.58,214400.0,7.2584,7.2584,7.2357,7.2509,214400.0
2008-01-15 10:00:00,9.58,9.6,9.55,9.56,305000.0,7.2509,7.266,7.2281,7.2357,305000.0
2008-01-15 10:05:00,9.55,9.58,9.54,9.55,306200.0,7.2281,7.2509,7.2206,7.2281,306200.0
2008-01-15 10:10:00,9.55,9.55,9.52,9.53,378600.0,7.2281,7.2281,7.2054,7.213,378600.0
2008-01-15 10:15:00,9.53,9.56,9.53,9.55,294200.0,7.213,7.2357,7.213,7.2281,294200.0
2008-01-15 10:20:00,9.55,9.59,9.55,9.58,317600.0,7.2281,7.2584,7.2281,7.2509,317600.0
2008-01-15 10:25:00,9.58,9.62,9.55,9.56,428800.0,7.2509,7.2811,7.2281,7.2357,428800.0
2008-01-15 10:30:00,9.55,9.56,9.54,9.54,367000.0,7.2281,7.2357,7.2206,7.2206,367000.0
2008-01-15 10:35:00,9.54,9.55,9.52,9.53,269200.0,7.2206,7.2281,7.2054,7.213,269200.0
2008-01-15 10:40:00,9.53,9.53,9.51,9.51,399600.0,7.213,7.213,7.1979,7.1979,399600.0
2008-01-15 10:45:00,9.51,9.52,9.48,9.49,631200.0,7.1979,7.2054,7.1752,7.1827,631200.0
2008-01-15 10:50:00,9.49,9.52,9.46,9.52,452400.0,7.1827,7.2054,7.16,7.2054,452400.0
2008-01-15 10:55:00,9.52,9.53,9.51,9.51,330200.0,7.2054,7.213,7.1979,7.1979,330200.0
2008-01-15 11:00:00,9.51,9.53,9.51,9.52,346600.0,7.1979,7.213,7.1979,7.2054,346600.0
2008-01-15 11:05:00,9.53,9.54,9.52,9.54,203800.0,7.213,7.2206,7.2054,7.2206,203800.0
2008-01-15 11:10:00,9.54,9.56,9.53,9.55,346000.0,7.2206,7.2357,7.213,7.2281,346000.0
2008-01-15 11:15:00,9.55,9.56,9.53,9.53,225000.0,7.2281,7.2357,7.213,7.213,225000.0
2008-01-15 11:20:00,9.53,9.55,9.53,9.55,307200.0,7.213,7.2281,7.213,7.2281,307200.0
2008-01-15 11:25:00,9.55,9.55,9.53,9.54,353600.0,7.2281,7.2281,7.213,7.2206,353600.0
2008-01-15 11:30:00,9.54,9.56,9.53,9.55,218200.0,7.2206,7.2357,7.213,7.2281,218200.0
2008-01-15 11:35:00,9.56,9.56,9.54,9.55,255200.0,7.2357,7.2357,7.2206,7.2281,255200.0
2008-01-15 11:40:00,9.55,9.56,9.52,9.52,541400.0,7.2281,7.2357,7.2054,7.2054,541400.0
2008-01-15 11:45:00,9.52,9.56,9.49,9.54,694000.0,7.2054,7.2357,7.1827,7.2206,694000.0
2008-01-15 11:50:00,9.53,9.55,9.53,9.53,522800.0,7.213,7.2281,7.213,7.213,522800.0
2008-01-15 11:55:00,9.53,9.54,9.49,9.54,382600.0,7.213,7.2206,7.1827,7.2206,382600.0
2008-01-15 12:00:00,9.54,9.54,9.51,9.52,197800.0,7.2206,7.2206,7.1979,7.2054,197800.0
2008-01-15 12:05:00,9.52,9.52,9.5,9.5,115200.0,7.2054,7.2054,7.1903,7.1903,115200.0
2008-01-15 12:10:00,9.5,9.51,9.5,9.51,313600.0,7.1903,7.1979,7.1903,7.1979,313600.0
2008-01-15 12:15:00,9.51,9.51,9.5,9.51,135000.0,7.1979,7.1979,7.1903,7.1979,135000.0
2008-01-15 12:20:00,9.5,9.51,9.5,9.51,156000.0,7.1903,7.1979,7.1903,7.1979,156000.0
2008-01-15 12:25:00,9.51,9.51,9.49,9.5,123600.0,7.1979,7.1979,7.1827,7.1903,123600.0
2008-01-15 12:30:00,9.49,9.52,9.49,9.5,247000.0,7.1827,7.2054,7.1827,7.1903,247000.0
2008-01-15 12:35:00,9.5,9.52,9.49,9.52,224600.0,7.1903,7.2054,7.1827,7.2054,224600.0
2008-01-15 12:40:00,9.51,9.54,9.51,9.52,277200.0,7.1979,7.2206,7.1979,7.2054,277200.0
2008-01-15 12:45:00,9.53,9.55,9.52,9.55,242200.0,7.213,7.2281,7.2054,7.2281,242200.0
2008-01-15 12:50:00,9.55,9.56,9.54,9.55,328600.0,7.2281,7.2357,7.2206,7.2281,328600.0
2008-01-15 12:55:00,9.55,9.56,9.55,9.56,269800.0,7.2281,7.2357,7.2281,7.2357,269800.0
2008-01-15 13:00:00,9.56,9.58,9.55,9.57,189000.0,7.2357,7.2509,7.2281,7.2433,189000.0
2008-01-15 13:05:00,9.57,9.59,9.56,9.59,316800.0,7.2433,7.2584,7.2357,7.2584,316800.0
2008-01-15 13:10:00,9.59,9.61,9.58,9.6,287400.0,7.2584,7.2736,7.2509,7.266,287400.0
2008-01-15 13:15:00,9.6,9.6,9.56,9.57,199400.0,7.266,7.266,7.2357,7.2433,199400.0
2008-01-15 13:20:00,9.57,9.58,9.56,9.56,106400.0,7.2433,7.2509,7.2357,7.2357,106400.0
2008-01-15 13:25:00,9.56,9.56,9.54,9.54,104400.0,7.2357,7.2357,7.2206,7.2206,104400.0
2008-01-15 13:30:00,9.54,9.55,9.53,9.54,215000.0,7.2206,7.2281,7.213,7.2206,215000.0
2008-01-15 13:35:00,9.54,9.54,9.54,9.54,108200.0,7.2206,7.2206,7.2206,7.2206,108200.0
2008-01-15 13:40:00,9.54,9.56,9.54,9.56,181000.0,7.2206,7.2357,7.2206,7.2357,181000.0
2008-01-15 13:45:00,9.55,9.57,9.54,9.56,362400.0,7.2281,7.2433,7.2206,7.2357,362400.0
2008-01-15 13:50:00,9.56,9.56,9.54,9.55,316800.0,7.2357,7.2357,7.2206,7.2281,316800.0
2008-01-15 13:55:00,9.55,9.56,9.54,9.55,382400.0,7.2281,7.2357,7.2206,7.2281,382400.0
2008-01-15 14:00:00,9.55,9.55,9.52,9.53,230200.0,7.2281,7.2281,7.2054,7.213,230200.0
2008-01-15 14:05:00,9.52,9.54,9.52,9.52,175200.0,7.2054,7.2206,7.2054,7.2054,175200.0
2008-01-15 14:10:00,9.52,9.55,9.52,9.55,332000.0,7.2054,7.2281,7.2054,7.2281,332000.0
2008-01-15 14:15:00,9.55,9.56,9.54,9.55,299200.0,7.2281,7.2357,7.2206,7.2281,299200.0
2008-01-15 14:20:00,9.55,9.55,9.54,9.54,202800.0,7.2281,7.2281,7.2206,7.2206,202800.0
2008-01-15 14:25:00,9.54,9.54,9.53,9.53,134800.0,7.2206,7.2206,7.213,7.213,134800.0
2008-01-15 14:30:00,9.53,9.54,9.51,9.53,196000.0,7.213,7.2206,7.1979,7.213,196000.0
2008-01-15 14:35:00,9.53,9.54,9.52,9.54,157400.0,7.213,7.2206,7.2054,7.2206,157400.0
2008-01-15 14:40:00,9.54,9.56,9.52,9.53,212000.0,7.2206,7.2357,7.2054,7.213,212000.0
2008-01-15 14:45:00,9.53,9.54,9.51,9.51,159600.0,7.213,7.2206,7.1979,7.1979,159600.0
2008-01-15 14:50:00,9.51,9.53,9.51,9.53,217800.0,7.1979,7.213,7.1979,7.213,217800.0
2008-01-15 14:55:00,9.53,9.54,9.51,9.51,185800.0,7.213,7.2206,7.1979,7.1979,185800.0
2008-01-15 15:00:00,9.51,9.51,9.47,9.47,449600.0,7.1979,7.1979,7.1676,7.1676,449600.0
2008-01-15 15:05:00,9.47,9.48,9.45,9.47,531000.0,7.1676,7.1752,7.1525,7.1676,531000.0
2008-01-15 15:10:00,9.47,9.48,9.45,9.47,278400.0,7.1676,7.1752,7.1525,7.1676,278400.0
2008-01-15 15:15:00,9.47,9.47,9.45,9.47,203400.0,7.1676,7.1676,7.1525,7.1676,203400.0
2008-01-15 15:20:00,9.46,9.49,9.46,9.48,273600.0,7.16,7.1827,7.16,7.1752,273600.0
2008-01-15 15:25:00,9.48,9.52,9.47,9.51,495600.0,7.1752,7.2054,7.1676,7.1979,495600.0
2008-01-15 15:30:00,9.5,9.54,9.49,9.54,368600.0,7.1903,7.2206,7.1827,7.2206,368600.0
2008-01-15 15:35:00,9.54,9.57,9.53,9.56,784200.0,7.2206,7.2433,7.213,7.2357,784200.0
2008-01-15 15:40:00,9.56,9.57,9.55,9.55,480200.0,7.2357,7.2433,7.2281,7.2281,480200.0
2008-01-15 15:45:00,9.55,9.55,9.52,9.53,751400.0,7.2281,7.2281,7.2054,7.213,751400.0
2008-01-15 15:50:00,9.53,9.53,9.47,9.47,1529000.0,7.213,7.213,7.1676,7.1676,1529000.0
2008-01-15 15:55:00,9.47,9.47,9.41,9.43,1717400.0,7.1676,7.1676,7.1222,7.1373,1717400.0
2008-01-16 09:30:00,9.47,9.58,9.42,9.56,1029200.0,7.1676,7.2509,7.1298,7.2357,1029200.0
2008-01-16 09:35:00,9.56,9.56,9.51,9.53,477600.0,7.2357,7.2357,7.1979,7.213,477600.0
2008-01-16 09:40:00,9.53,9.59,9.48,9.56,709000.0,7.213,7.2584,7.1752,7.2357,709000.0
2008-01-16 09:45:00,9.56,9.61,9.54,9.6,642600.0,7.2357,7.2736,7.2206,7.266,642600.0
2008-01-16 09:50:00,9.59,9.59,9.51,9.51,343400.0,7.2584,7.2584,7.1979,7.1979,343400.0
2008-01-16 09:55:00,9.52,9.52,9.49,9.5,289600.0,7.2054,7.2054,7.1827,7.1903,289600.0
2008-01-16 10:00:00,9.49,9.54,9.49,9.52,244200.0,7.1827,7.2206,7.1827,7.2054,244200.0
2008-01-16 10:05:00,9.52,9.58,9.52,9.55,383400.0,7.2054,7.2509,7.2054,7.2281,383400.0
2008-01-16 10:10:00,9.55,9.56,9.48,9.48,323800.0,7.2281,7.2357,7.1752,7.1752,323800.0
2008-01-16 10:15:00,9.48,9.55,9.46,9.53,554000.0,7.1752,7.2281,7.16,7.213,554000.0
2008-01-16 10:20:00,9.53,9.55,9.52,9.53,499400.0,7.213,7.2281,7.2054,7.213,499400.0
2008-01-16 10:25:00,9.53,9.55,9.52,9.54,251000.0,7.213,7.2281,7.2054,7.2206,251000.0
2008-01-16 10:30:00,9.54,9.56,9.53,9.56,297800.0,7.2206,7.2357,7.213,7.2357,297800.0
2008-01-16 10:35:00,9.57,9.57,9.54,9.56,357200.0,7.2433,7.2433,7.2206,7.2357,357200.0
2008-01-16 10:40:00,9.56,9.56,9.53,9.54,258400.0,7.2357,7.2357,7.213,7.2206,258400.0
2008-01-16 10:45:00,9.54,9.55,9.5,9.55,565200.0,7.2206,7.2281,7.1903,7.2281,565200.0
2008-01-16 10:50:00,9.55,9.56,9.53,9.55,419600.0,7.2281,7.2357,7.213,7.2281,419600.0
2008-01-16 10:55:00,9.55,9.58,9.55,9.57,461200.0,7.2281,7.2509,7.2281,7.2433,461200.0
2008-01-16 11:00:00,9.58,9.59,9.54,9.57,334600.0,7.2509,7.2584,7.2206,7.2433,334600.0
2008-01-16 11:05:00,9.58,9.6,9.56,9.59,308000.0,7.2509,7.266,7.2357,7.2584,308000.0
2008-01-16 11:10:00,9.59,9.6,9.58,9.59,299800.0,7.2584,7.266,7.2509,7.2584,299800.0
2008-01-16 11:15:00,9.59,9.6,9.58,9.6,214600.0,7.2584,7.266,7.2509,7.266,214600.0
2008-01-16 11:20:00,9.6,9.63,9.59,9.62,431200.0,7.266,7.2887,7.2584,7.2811,431200.0
2008-01-16 11:25:00,9.62,9.7,9.62,9.69,446600.0,7.2811,7.3417,7.2811,7.3341,446600.0
2008-01-16 11:30:00,9.69,9.69,9.66,9.66,453600.0,7.3341,7.3341,7.3114,7.3114,453600.0
2008-01-16 11:35:00,9.66,9.66,9.63,9.63,220400.0,7.3114,7.3114,7.2887,7.2887,220400.0
2008-01-16 11:40:00,9.63,9.63,9.63,9.63,416200.0,7.2887,7.2887,7.2887,7.2887,416200.0
2008-01-16 11:45:00,9.63,9.66,9.63,9.65,250000.0,7.2887,7.3114,7.2887,7.3038,250000.0
2008-01-16 11:50:00,9.66,9.75,9.65,9.75,522800.0,7.3114,7.3795,7.3038,7.3795,522800.0
2008-01-16 11:55:00,9.75,9.76,9.72,9.74,375200.0,7.3795,7.3871,7.3568,7.372,375200.0
2008-01-16 12:00:00,9.74,9.77,9.72,9.74,301000.0,7.372,7.3947,7.3568,7.372,301000.0
2008-01-16 12:05:00,9.73,9.76,9.72,9.72,347800.0,7.3644,7.3871,7.3568,7.3568,347800.0
2008-01-16 12:10:00,9.72,9.72,9.7,9.71,121800.0,7.3568,7.3568,7.3417,7.3492,121800.0
2008-01-16 12:15:00,9.71,9.71,9.69,9.7,105600.0,7.3492,7.3492,7.3341,7.3417,105600.0
2008-01-16 12:20:00,9.7,9.71,9.69,9.7,210000.0,7.3417,7.3492,7.3341,7.3417,210000.0
2008-01-16 12:25:00,9.7,9.71,9.69,9.7,214600.0,7.3417,7.3492,7.3341,7.3417,214600.0
2008-01-16 12:30:00,9.69,9.7,9.68,9.68,371600.0,7.3341,7.3417,7.3265,7.3265,371600.0
2008-01-16 12:35:00,9.68,9.68,9.65,9.68,179200.0,7.3265,7.3265,7.3038,7.3265,179200.0
2008-01-16 12:40:00,9.68,9.68,9.65,9.66,256400.0,7.3265,7.3265,7.3038,7.3114,256400.0
2008-01-16 12:45:00,9.66,9.66,9.63,9.65,276400.0,7.3114,7.3114,7.2887,7.3038,276400.0
2008-01-16 12:50:00,9.65,9.65,9.63,9.63,186000.0,7.3038,7.3038,7.2887,7.2887,186000.0
2008-01-16 12:55:00,9.63,9.64,9.63,9.63,184200.0,7.2887,7.2963,7.2887,7.2887,184200.0
2008-01-16 13:00:00,9.63,9.65,9.63,9.63,249000.0,7.2887,7.3038,7.2887,7.2887,249000.0
2008-01-16 13:05:00,9.63,9.65,9.63,9.65,333000.0,7.2887,7.3038,7.2887,7.3038,333000.0
2008-01-16 13:10:00,9.65,9.65,9.63,9.63,534600.0,7.3038,7.3038,7.2887,7.2887,534600.0
2008-01-16 13:15:00,9.63,9.63,9.62,9.63,388600.0,7.2887,7.2887,7.2811,7.2887,388600.0
2008-01-16 13:20:00,9.63,9.65,9.61,9.65,365200.0,7.2887,7.3038,7.2736,7.3038,365200.0
2008-01-16 13:25:00,9.65,9.65,9.64,9.65,93200.0,7.3038,7.3038,7.2963,7.3038,93200.0
2008-01-16 13:30:00,9.65,9.65,9.64,9.65,73000.0,7.3038,7.3038,7.2963,7.3038,73000.0
2008-01-16 13:35:00,9.65,9.67,9.65,9.67,284800.0,7.3038,7.319,7.3038,7.319,284800.0
2008-01-16 13:40:00,9.66,9.67,9.66,9.67,108600.0,7.3114,7.319,7.3114,7.319,108600.0
2008-01-16 13:45:00,9.67,9.67,9.63,9.65,260200.0,7.319,7.319,7.2887,7.3038,260200.0
2008-01-16 13:50:00,9.65,9.67,9.63,9.65,174600.0,7.3038,7.319,7.2887,7.3038,174600.0
2008-01-16 13:55:00,9.65,9.66,9.63,9.65,210400.0,7.3038,7.3114,7.2887,7.3038,210400.0
2008-01-16 14:00:00,9.65,9.67,9.63,9.67,619400.0,7.3038,7.319,7.2887,7.319,619400.0
2008-01-16 14:05:00,9.67,9.69,9.65,9.69,276000.0,7.319,7.3341,7.3038,7.3341,276000.0
2008-01-16 14:10:00,9.69,9.7,9.68,9.69,407000.0,7.3341,7.3417,7.3265,7.3341,407000.0
2008-01-16 14:15:00,9.69,9.72,9.68,9.72,334600.0,7.3341,7.3568,7.3265,7.3568,334600.0
2008-01-16 14:20:00,9.71,9.74,9.71,9.72,597800.0,7.3492,7.372,7.3492,7.3568,597800.0
2008-01-16 14:25:00,9.72,9.8,9.72,9.8,719800.0,7.3568,7.4174,7.3568,7.4174,719800.0
2008-01-16 14:30:00,9.8,9.83,9.8,9.8,559600.0,7.4174,7.4401,7.4174,7.4174,559600.0
2008-01-16 14:35:00,9.8,9.86,9.79,9.85,446400.0,7.4174,7.4628,7.4098,7.4552,446400.0
2008-01-16 14:40:00,9.85,9.88,9.84,9.88,596000.0,7.4552,7.4779,7.4476,7.4779,596000.0
2008-01-16 14:45:00,9.88,9.88,9.84,9.85,409600.0,7.4779,7.4779,7.4476,7.4552,409600.0
2008-01-16 14:50:00,9.85,9.86,9.82,9.82,391000.0,7.4552,7.4628,7.4325,7.4325,391000.0
2008-01-16 14:55:00,9.82,9.82,9.77,9.78,825400.0,7.4325,7.4325,7.3947,7.4022,825400.0
2008-01-16 15:00:00,9.78,9.81,9.78,9.8,497800.0,7.4022,7.4249,7.4022,7.4174,497800.0
2008-01-16 15:05:00,9.8,9.81,9.76,9.8,584600.0,7.4174,7.4249,7.3871,7.4174,584600.0
2008-01-16 15:10:00,9.81,9.81,9.74,9.77,748600.0,7.4249,7.4249,7.372,7.3947,748600.0
2008-01-16 15:15:00,9.77,9.81,9.77,9.81,287600.0,7.3947,7.4249,7.3947,7.4249,287600.0
2008-01-16 15:20:00,9.81,9.82,9.76,9.77,330000.0,7.4249,7.4325,7.3871,7.3947,330000.0
2008-01-16 15:25:00,9.77,9.79,9.74,9.79,263000.0,7.3947,7.4098,7.372,7.4098,263000.0
2008-01-16 15:30:00,9.79,9.8,9.76,9.78,310000.0,7.4098,7.4174,7.3871,7.4022,310000.0
2008-01-16 15:35:00,9.78,9.78,9.72,9.72,518000.0,7.4022,7.4022,7.3568,7.3568,518000.0
2008-01-16 15:40:00,9.72,9.74,9.71,9.72,389400.0,7.3568,7.372,7.3492,7.3568,389400.0
2008-01-16 15:45:00,9.72,9.74,9.71,9.72,524600.0,7.3568,7.372,7.3492,7.3568,524600.0
2008-01-16 15:50:00,9.72,9.72,9.67,9.67,630400.0,7.3568,7.3568,7.319,7.319,630400.0
2008-01-16 15:55:00,9.68,9.68,9.63,9.63,1088200.0,7.3265,7.3265,7.2887,7.2887,1088200.0
2008-01-17 09:30:00,9.63,9.69,9.63,9.65,447000.0,7.2887,7.3341,7.2887,7.3038,447000.0
2008-01-17 09:35:00,9.65,9.7,9.63,9.65,126800.0,7.3038,7.3417,7.2887,7.3038,126800.0
2008-01-17 09:40:00,9.65,9.72,9.63,9.72,286000.0,7.3038,7.3568,7.2887,7.3568,286000.0
2008-01-17 09:45:00,9.72,9.74,9.71,9.73,220400.0,7.3568,7.372,7.3492,7.3644,220400.0
2008-01-17 09:50:00,9.73,9.73,9.63,9.64,229400.0,7.3644,7.3644,7.2887,7.2963,229400.0
2008-01-17 09:55:00,9.63,9.68,9.62,9.66,217600.0,7.2887,7.3265,7.2811,7.3114,217600.0
2008-01-17 10:00:00,9.66,9.67,9.61,9.65,548000.0,7.3114,7.319,7.2736,7.3038,548000.0
2008-01-17 10:05:00,9.64,9.67,9.63,9.65,248200.0,7.2963,7.319,7.2887,7.3038,248200.0
2008-01-17 10:10:00,9.65,9.65,9.62,9.63,282400.0,7.3038,7.3038,7.2811,7.2887,282400.0
2008-01-17 10:15:00,9.63,9.63,9.6,9.61,242400.0,7.2887,7.2887,7.266,7.2736,242400.0
2008-01-17 10:20:00,9.61,9.67,9.57,9.67,332000.0,7.2736,7.319,7.2433,7.319,332000.0
2008-01-17 10:25:00,9.66,9.67,9.63,9.64,202800.0,7.3114,7.319,7.2887,7.2963,202800.0
2008-01-17 10:30:00,9.64,9.64,9.51,9.51,442400.0,7.2963,7.2963,7.1979,7.1979,442400.0
2008-01-17 10:35:00,9.51,9.6,9.51,9.58,465000.0,7.1979,7.266,7.1979,7.2509,465000.0
2008-01-17 10:40:00,9.58,9.62,9.56,9.59,419600.0,7.2509,7.2811,7.2357,7.2584,419600.0
2008-01-17 10:45:00,9.59,9.62,9.58,9.6,119600.0,7.2584,7.2811,7.2509,7.266,119600.0
2008-01-17 10:50:00,9.61,9.61,9.56,9.59,292200.0,7.2736,7.2736,7.2357,7.2584,292200.0
2008-01-17 10:55:00,9.59,9.65,9.57,9.62,244600.0,7.2584,7.3038,7.2433,7.2811,244600.0
2008-01-17 11:00:00,9.62,9.65,9.62,9.64,186600.0,7.2811,7.3038,7.2811,7.2963,186600.0
2008-01-17 11:05:00,9.63,9.68,9.63,9.64,237800.0,7.2887,7.3265,7.2887,7.2963,237800.0
2008-01-17 11:10:00,9.64,9.65,9.63,9.64,102000.0,7.2963,7.3038,7.2887,7.2963,102000.0
2008-01-17 11:15:00,9.64,9.64,9.6,9.63,126000.0,7.2963,7.2963,7.266,7.2887,126000.0
2008-01-17 11:20:00,9.63,9.65,9.62,9.64,86200.0,7.2887,7.3038,7.2811,7.2963,86200.0
2008-01-17 11:25:00,9.63,9.66,9.63,9.65,122800.0,7.2887,7.3114,7.2887,7.3038,122800.0
2008-01-17 11:30:00,9.66,9.68,9.65,9.65,86200.0,7.3114,7.3265,7.3038,7.3038,86200.0
2008-01-17 11:35:00,9.65,9.68,9.65,9.65,113600.0,7.3038,7.3265,7.3038,7.3038,113600.0
2008-01-17 11:40:00,9.65,9.65,9.63,9.63,142200.0,7.3038,7.3038,7.2887,7.2887,142200.0
2008-01-17 11:45:00,9.63,9.65,9.62,9.65,233400.0,7.2887,7.3038,7.2811,7.3038,233400.0
2008-01-17 11:50:00,9.65,9.67,9.65,9.65,98800.0,7.3038,7.319,7.3038,7.3038,98800.0
2008-01-17 11:55:00,9.65,9.65,9.6,9.61,267000.0,7.3038,7.3038,7.266,7.2736,267000.0
2008-01-17 12:00:00,9.6,9.6,9.56,9.58,196400.0,7.266,7.266,7.2357,7.2509,196400.0
2008-01-17 12:05:00,9.57,9.59,9.56,9.56,103600.0,7.2433,7.2584,7.2357,7.2357,103600.0
2008-01-17 12:10:00,9.56,9.57,9.53,9.55,329200.0,7.2357,7.2433,7.213,7.2281,329200.0
2008-01-17 12:15:00,9.55,9.56,9.54,9.56,188400.0,7.2281,7.2357,7.2206,7.2357,188400.0
2008-01-17 12:20:00,9.56,9.58,9.54,9.54,109600.0,7.2357,7.2509,7.2206,7.2206,109600.0
2008-01-17 12:25:00,9.54,9.56,9.54,9.56,194400.0,7.2206,7.2357,7.2206,7.2357,194400.0
2008-01-17 12:30:00,9.56,9.58,9.55,9.57,196600.0,7.2357,7.2509,7.2281,7.2433,196600.0
2008-01-17 12:35:00,9.57,9.58,9.56,9.56,113000.0,7.2433,7.2509,7.2357,7.2357,113000.0
2008-01-17 12:40:00,9.56,9.58,9.56,9.57,152800.0,7.2357,7.2509,7.2357,7.2433,152800.0
2008-01-17 12:45:00,9.57,9.61,9.56,9.6,235000.0,7.2433,7.2736,7.2357,7.266,235000.0
2008-01-17 12:50:00,9.6,9.61,9.58,9.58,221000.0,7.266,7.2736,7.2509,7.2509,221000.0
2008-01-17 12:55:00,9.58,9.58,9.56,9.57,132800.0,7.2509,7.2509,7.2357,7.2433,132800.0
2008-01-17 13:00:00,9.57,9.57,9.55,9.56,112400.0,7.2433,7.2433,7.2281,7.2357,112400.0
2008-01-17 13:05:00,9.56,9.59,9.56,9.59,143200.0,7.2357,7.2584,7.2357,7.2584,143200.0
2008-01-17 13:10:00,9.59,9.63,9.57,9.63,215400.0,7.2584,7.2887,7.2433,7.2887,215400.0
2008-01-17 13:15:00,9.63,9.67,9.63,9.64,138600.0,7.2887,7.319,7.2887,7.2963,138600.0
2008-01-17 13:20:00,9.64,9.64,9.6,9.6,208600.0,7.2963,7.2963,7.266,7.266,208600.0
2008-01-17 13:25:00,9.6,9.63,9.6,9.62,76600.0,7.266,7.2887,7.266,7.2811,76600.0
2008-01-17 13:30:00,9.62,9.64,9.62,9.63,78800.0,7.2811,7.2963,7.2811,7.2887,78800.0
2008-01-17 13:35:00,9.63,9.65,9.62,9.65,158200.0,7.2887,7.3038,7.2811,7.3038,158200.0
2008-01-17 13:40:00,9.65,9.68,9.65,9.67,209600.0,7.3038,7.3265,7.3038,7.319,209600.0
2008-01-17 13:45:00,9.67,9.68,9.62,9.65,322000.0,7.319,7.3265,7.2811,7.3038,322000.0
2008-01-17 13:50:00,9.65,9.66,9.64,9.65,191000.0,7.3038,7.3114,7.2963,7.3038,191000.0
2008-01-17 13:55:00,9.65,9.65,9.63,9.63,163600.0,7.3038,7.3038,7.2887,7.2887,163600.0
2008-01-17 14:00:00,9.63,9.67,9.62,9.65,203800.0,7.2887,7.319,7.2811,7.3038,203800.0
2008-01-17 14:05:00,9.65,9.68,9.63,9.63,198200.0,7.3038,7.3265,7.2887,7.2887,198200.0
2008-01-17 14:10:00,9.63,9.64,9.62,9.63,216000.0,7.2887,7.2963,7.2811,7.2887,216000.0
2008-01-17 14:15:00,9.63,9.63,9.56,9.6,351000.0,7.2887,7.2887,7.2357,7.266,351000.0
2008-01-17 14:20:00,9.59,9.6,9.56,9.6,329000.0,7.2584,7.266,7.2357,7.266,329000.0
2008-01-17 14:25:00,9.6,9.6,9.54,9.55,265400.0,7.266,7.266,7.2206,7.2281,265400.0
2008-01-17 14:30:00,9.55,9.57,9.54,9.56,235200.0,7.2281,7.2433,7.2206,7.2357,235200.0
2008-01-17 14:35:00,9.55,9.56,9.54,9.55,94400.0,7.2281,7.2357,7.2206,7.2281,94400.0
2008-01-17 14:40:00,9.55,9.55,9.52,9.55,165200.0,7.2281,7.2281,7.2054,7.2281,165200.0
2008-01-17 14:45:00,9.55,9.59,9.55,9.59,160000.0,7.2281,7.2584,7.2281,7.2584,160000.0
2008-01-17 14:50:00,9.59,9.61,9.59,9.6,274600.0,7.2584,7.2736,7.2584,7.266,274600.0
2008-01-17 14:55:00,9.6,9.62,9.59,9.62,191800.0,7.266,7.2811,7.2584,7.2811,191800.0
2008-01-17 15:00:00,9.61,9.62,9.58,9.59,320200.0,7.2736,7.2811,7.2509,7.2584,320200.0
2008-01-17 15:05:00,9.59,9.66,9.59,9.62,424000.0,7.2584,7.3114,7.2584,7.2811,424000.0
2008-01-17 15:10:00,9.61,9.63,9.6,9.62,290800.0,7.2736,7.2887,7.266,7.2811,290800.0
2008-01-17 15:15:00,9.62,9.62,9.58,9.59,192600.0,7.2811,7.2811,7.2509,7.2584,192600.0
2008-01-17 15:20:00,9.59,9.59,9.55,9.56,327000.0,7.2584,7.2584,7.2281,7.2357,327000.0
2008-01-17 15:25:00,9.56,9.57,9.54,9.54,270400.0,7.2357,7.2433,7.2206,7.2206,270400.0
2008-01-17 15:30:00,9.54,9.55,9.51,9.54,452200.0,7.2206,7.2281,7.1979,7.2206,452200.0
2008-01-17 15:35:00,9.54,9.58,9.54,9.58,412200.0,7.2206,7.2509,7.2206,7.2509,412200.0
2008-01-17 15:40:00,9.58,9.59,9.55,9.58,838200.0,7.2509,7.2584,7.2281,7.2509,838200.0
2008-01-17 15:45:00,9.57,9.57,9.55,9.56,648000.0,7.2433,7.2433,7.2281,7.2357,648000.0
2008-01-17 15:50:00,9.56,9.59,9.56,9.58,855400.0,7.2357,7.2584,7.2357,7.2509,855400.0
2008-01-17 15:55:00,9.58,9.59,9.52,9.53,1424600.0,7.2509,7.2584,7.2054,7.213,1424600.0
2008-01-18 09:30:00,9.38,9.63,9.38,9.59,3892000.0,7.0995,7.2887,7.0995,7.2584,3892000.0
2008-01-18 09:35:00,9.59,9.68,9.56,9.59,379200.0,7.2584,7.3265,7.2357,7.2584,379200.0
2008-01-18 09:40:00,9.59,9.62,9.54,9.56,476600.0,7.2584,7.2811,7.2206,7.2357,476600.0
2008-01-18 09:45:00,9.56,9.56,9.51,9.53,257400.0,7.2357,7.2357,7.1979,7.213,257400.0
2008-01-18 09:50:00,9.53,9.53,9.45,9.46,681600.0,7.213,7.213,7.1525,7.16,681600.0
2008-01-18 09:55:00,9.46,9.47,9.38,9.38,809400.0,7.16,7.1676,7.0995,7.0995,809400.0
2008-01-18 10:00:00,9.38,9.43,9.38,9.42,879600.0,7.0995,7.1373,7.0995,7.1298,879600.0
2008-01-18 10:05:00,9.42,9.45,9.41,9.44,535400.0,7.1298,7.1525,7.1222,7.1449,535400.0
2008-01-18 10:10:00,9.44,9.55,9.43,9.52,804600.0,7.1449,7.2281,7.1373,7.2054,804600.0
2008-01-18 10:15:00,9.52,9.52,9.4,9.43,424000.0,7.2054,7.2054,7.1146,7.1373,424000.0
2008-01-18 10:20:00,9.43,9.47,9.4,9.46,286400.0,7.1373,7.1676,7.1146,7.16,286400.0
2008-01-18 10:25:00,9.46,9.46,9.42,9.43,284000.0,7.16,7.16,7.1298,7.1373,284000.0
2008-01-18 10:30:00,9.43,9.44,9.41,9.42,481600.0,7.1373,7.1449,7.1222,7.1298,481600.0
2008-01-18 10:35:00,9.42,9.46,9.42,9.42,591800.0,7.1298,7.16,7.1298,7.1298,591800.0
2008-01-18 10:40:00,9.42,9.43,9.4,9.42,543000.0,7.1298,7.1373,7.1146,7.1298,543000.0
2008-01-18 10:45:00,9.41,9.42,9.38,9.39,399400.0,7.1222,7.1298,7.0995,7.107,399400.0
2008-01-18 10:50:00,9.39,9.42,9.39,9.42,338200.0,7.107,7.1298,7.107,7.1298,338200.0
2008-01-18 10:55:00,9.42,9.42,9.4,9.4,376000.0,7.1298,7.1298,7.1146,7.1146,376000.0
2008-01-18 11:00:00,9.41,9.42,9.4,9.4,409000.0,7.1222,7.1298,7.1146,7.1146,409000.0
2008-01-18 11:05:00,9.4,9.41,9.38,9.4,321600.0,7.1146,7.1222,7.0995,7.1146,321600.0
2008-01-18 11:10:00,9.4,9.41,9.37,9.38,307000.0,7.1146,7.1222,7.0919,7.0995,307000.0
2008-01-18 11:15:00,9.37,9.38,9.35,9.37,565800.0,7.0919,7.0995,7.0768,7.0919,565800.0
2008-01-18 11:20:00,9.37,9.37,9.25,9.29,685000.0,7.0919,7.0919,7.0011,7.0314,685000.0
2008-01-18 11:25:00,9.29,9.37,9.29,9.35,537600.0,7.0314,7.0919,7.0314,7.0768,537600.0
2008-01-18 11:30:00,9.35,9.4,9.34,9.34,289200.0,7.0768,7.1146,7.0692,7.0692,289200.0
2008-01-18 11:35:00,9.35,9.43,9.33,9.35,427800.0,7.0768,7.1373,7.0616,7.0768,427800.0
2008-01-18 11:40:00,9.35,9.35,9.29,9.31,517800.0,7.0768,7.0768,7.0314,7.0465,517800.0
2008-01-18 11:45:00,9.31,9.33,9.24,9.31,482000.0,7.0465,7.0616,6.9935,7.0465,482000.0
2008-01-18 11:50:00,9.31,9.36,9.31,9.36,298400.0,7.0465,7.0843,7.0465,7.0843,298400.0
2008-01-18 11:55:00,9.36,9.37,9.28,9.35,339200.0,7.0843,7.0919,7.0238,7.0768,339200.0
2008-01-18 12:00:00,9.35,9.43,9.35,9.43,408800.0,7.0768,7.1373,7.0768,7.1373,408800.0
2008-01-18 12:05:00,9.43,9.48,9.42,9.47,773200.0,7.1373,7.1752,7.1298,7.1676,773200.0
2008-01-18 12:10:00,9.47,9.52,9.46,9.46,491200.0,7.1676,7.2054,7.16,7.16,491200.0
2008-01-18 12:15:00,9.47,9.5,9.45,9.49,321200.0,7.1676,7.1903,7.1525,7.1827,321200.0
2008-01-18 12:20:00,9.49,9.49,9.44,9.49,237800.0,7.1827,7.1827,7.1449,7.1827,237800.0
2008-01-18 12:25:00,9.49,9.53,9.48,9.5,308600.0,7.1827,7.213,7.1752,7.1903,308600.0
2008-01-18 12:30:00,9.5,9.56,9.5,9.52,347000.0,7.1903,7.2357,7.1903,7.2054,347000.0
2008-01-18 12:35:00,9.51,9.53,9.45,9.46,418000.0,7.1979,7.213,7.1525,7.16,418000.0
2008-01-18 12:40:00,9.46,9.46,9.4,9.43,277200.0,7.16,7.16,7.1146,7.1373,277200.0
2008-01-18 12:45:00,9.43,9.45,9.42,9.44,153000.0,7.1373,7.1525,7.1298,7.1449,153000.0
2008-01-18 12:50:00,9.44,9.44,9.4,9.41,190000.0,7.1449,7.1449,7.1146,7.1222,190000.0
2008-01-18 12:55:00,9.41,9.44,9.4,9.42,228000.0,7.1222,7.1449,7.1146,7.1298,228000.0
2008-01-18 13:00:00,9.42,9.47,9.42,9.46,180200.0,7.1298,7.1676,7.1298,7.16,180200.0
2008-01-18 13:05:00,9.47,9.47,9.44,9.44,197000.0,7.1676,7.1676,7.1449,7.1449,197000.0
2008-01-18 13:10:00,9.44,9.44,9.39,9.39,166000.0,7.1449,7.1449,7.107,7.107,166000.0
2008-01-18 13:15:00,9.39,9.39,9.37,9.38,284200.0,7.107,7.107,7.0919,7.0995,284200.0
2008-01-18 13:20:00,9.38,9.38,9.35,9.37,317800.0,7.0995,7.0995,7.0768,7.0919,317800.0
2008-01-18 13:25:00,9.37,9.37,9.35,9.35,354800.0,7.0919,7.0919,7.0768,7.0768,354800.0
2008-01-18 13:30:00,9.35,9.37,9.34,9.36,231800.0,7.0768,7.0919,7.0692,7.0843,231800.0
2008-01-18 13:35:00,9.36,9.36,9.34,9.34,231200.0,7.0843,7.0843,7.0692,7.0692,231200.0
2008-01-18 13:40:00,9.34,9.35,9.33,9.33,291200.0,7.0692,7.0768,7.0616,7.0616,291200.0
2008-01-18 13:45:00,9.33,9.38,9.33,9.38,449800.0,7.0616,7.0995,7.0616,7.0995,449800.0
2008-01-18 13:50:00,9.38,9.4,9.37,9.39,260600.0,7.0995,7.1146,7.0919,7.107,260600.0
2008-01-18 13:55:00,9.4,9.41,9.39,9.4,344600.0,7.1146,7.1222,7.107,7.1146,344600.0
2008-01-18 14:00:00,9.4,9.4,9.37,9.37,274800.0,7.1146,7.1146,7.0919,7.0919,274800.0
2008-01-18 14:05:00,9.37,9.37,9.34,9.35,294600.0,7.0919,7.0919,7.0692,7.0768,294600.0
2008-01-18 14:10:00,9.35,9.36,9.34,9.36,270600.0,7.0768,7.0843,7.0692,7.0843,270600.0
2008-01-18 14:15:00,9.36,9.37,9.35,9.35,259000.0,7.0843,7.0919,7.0768,7.0768,259000.0
2008-01-18 14:20:00,9.35,9.36,9.3,9.31,291800.0,7.0768,7.0843,7.0389,7.0465,291800.0
2008-01-18 14:25:00,9.31,9.31,9.27,9.28,480200.0,7.0465,7.0465,7.0162,7.0238,480200.0
2008-01-18 14:30:00,9.28,9.28,9.24,9.27,449800.0,7.0238,7.0238,6.9935,7.0162,449800.0
2008-01-18 14:35:00,9.27,9.27,9.25,9.26,310600.0,7.0162,7.0162,7.0011,7.0087,310600.0
2008-01-18 14:40:00,9.26,9.26,9.21,9.21,565000.0,7.0087,7.0087,6.9708,6.9708,565000.0
2008-01-18 14:45:00,9.21,9.22,9.2,9.21,522600.0,6.9708,6.9784,6.9632,6.9708,522600.0
2008-01-18 14:50:00,9.21,9.22,9.2,9.22,226600.0,6.9708,6.9784,6.9632,6.9784,226600.0
2008-01-18 14:55:00,9.22,9.3,9.22,9.3,427200.0,6.9784,7.0389,6.9784,7.0389,427200.0
2008-01-18 15:00:00,9.31,9.31,9.26,9.28,500200.0,7.0465,7.0465,7.0087,7.0238,500200.0
2008-01-18 15:05:00,9.28,9.36,9.27,9.36,671200.0,7.0238,7.0843,7.0162,7.0843,671200.0
2008-01-18 15:10:00,9.36,9.38,9.36,9.36,728400.0,7.0843,7.0995,7.0843,7.0843,728400.0
2008-01-18 15:15:00,9.36,9.38,9.34,9.34,288600.0,7.0843,7.0995,7.0692,7.0692,288600.0
2008-01-18 15:20:00,9.34,9.36,9.33,9.34,501800.0,7.0692,7.0843,7.0616,7.0692,501800.0
2008-01-18 15:25:00,9.34,9.35,9.32,9.34,297400.0,7.0692,7.0768,7.0541,7.0692,297400.0
2008-01-18 15:30:00,9.34,9.36,9.33,9.35,223600.0,7.0692,7.0843,7.0616,7.0768,223600.0
2008-01-18 15:35:00,9.35,9.36,9.32,9.33,640800.0,7.0768,7.0843,7.0541,7.0616,640800.0
2008-01-18 15:40:00,9.33,9.35,9.3,9.35,711200.0,7.0616,7.0768,7.0389,7.0768,711200.0
2008-01-18 15:45:00,9.35,9.37,9.33,9.37,675600.0,7.0768,7.0919,7.0616,7.0919,675600.0
2008-01-18 15:50:00,9.38,9.38,9.35,9.36,707600.0,7.0995,7.0995,7.0768,7.0843,707600.0
2008-01-18 15:55:00,9.35,9.35,9.32,9.33,1123800.0,7.0768,7.0768,7.0541,7.0616,1123800.0
2008-01-22 09:30:00,8.87,8.95,8.83,8.95,1360800.0,6.7135,6.774,6.6832,6.774,1360800.0
2008-01-22 09:35:00,8.95,9.19,8.86,9.16,785600.0,6.774,6.9557,6.7059,6.933,785600.0
2008-01-22 09:40:00,9.15,9.34,9.03,9.11,809600.0,6.9254,7.0692,6.8346,6.8951,809600.0
2008-01-22 09:45:00,9.11,9.19,9.0,9.15,740000.0,6.8951,6.9557,6.8119,6.9254,740000.0
2008-01-22 09:50:00,9.15,9.19,9.1,9.13,663000.0,6.9254,6.9557,6.8876,6.9103,663000.0
2008-01-22 09:55:00,9.13,9.13,8.99,9.02,765200.0,6.9103,6.9103,6.8043,6.827,765200.0
2008-01-22 10:00:00,9.03,9.1,9.01,9.02,565600.0,6.8346,6.8876,6.8194,6.827,565600.0
2008-01-22 10:05:00,9.02,9.07,9.0,9.06,375200.0,6.827,6.8648,6.8119,6.8573,375200.0
2008-01-22 10:10:00,9.06,9.12,9.02,9.02,589600.0,6.8573,6.9027,6.827,6.827,589600.0
2008-01-22 10:15:00,9.02,9.1,9.0,9.08,761400.0,6.827,6.8876,6.8119,6.8724,761400.0
2008-01-22 10:20:00,9.08,9.17,9.08,9.15,488200.0,6.8724,6.9405,6.8724,6.9254,488200.0
2008-01-22 10:25:00,9.15,9.18,9.15,9.15,483600.0,6.9254,6.9481,6.9254,6.9254,483600.0
2008-01-22 10:30:00,9.15,9.15,9.06,9.08,740400.0,6.9254,6.9254,6.8573,6.8724,740400.0
2008-01-22 10:35:00,9.07,9.12,9.06,9.09,1542600.0,6.8648,6.9027,6.8573,6.88,1542600.0
2008-01-22 10:40:00,9.09,9.19,9.06,9.17,708400.0,6.88,6.9557,6.8573,6.9405,708400.0
2008-01-22 10:45:00,9.17,9.29,9.17,9.2,905800.0,6.9405,7.0314,6.9405,6.9632,905800.0
2008-01-22 10:50:00,9.2,9.2,9.08,9.08,936800.0,6.9632,6.9632,6.8724,6.8724,936800.0
2008-01-22 10:55:00,9.08,9.12,9.06,9.12,695400.0,6.8724,6.9027,6.8573,6.9027,695400.0
2008-01-22 11:00:00,9.12,9.14,9.1,9.13,566600.0,6.9027,6.9178,6.8876,6.9103,566600.0
2008-01-22 11:05:00,9.13,9.18,9.12,9.18,516000.0,6.9103,6.9481,6.9027,6.9481,516000.0
2008-01-22 11:10:00,9.18,9.26,9.18,9.2,1007200.0,6.9481,7.0087,6.9481,6.9632,1007200.0
2008-01-22 11:15:00,9.2,9.21,9.15,9.17,348000.0,6.9632,6.9708,6.9254,6.9405,348000.0
2008-01-22 11:20:00,9.17,9.17,9.11,9.15,416200.0,6.9405,6.9405,6.8951,6.9254,416200.0
2008-01-22 11:25:00,9.15,9.19,9.13,9.19,262600.0,6.9254,6.9557,6.9103,6.9557,262600.0
2008-01-22 11:30:00,9.19,9.21,9.12,9.13,784800.0,6.9557,6.9708,6.9027,6.9103,784800.0
2008-01-22 11:35:00,9.14,9.17,9.13,9.13,304600.0,6.9178,6.9405,6.9103,6.9103,304600.0
2008-01-22 11:40:00,9.13,9.19,9.13,9.15,275200.0,6.9103,6.9557,6.9103,6.9254,275200.0
2008-01-22 11:45:00,9.15,9.18,9.1,9.15,642200.0,6.9254,6.9481,6.8876,6.9254,642200.0
2008-01-22 11:50:00,9.15,9.16,9.11,9.13,418400.0,6.9254,6.933,6.8951,6.9103,418400.0
2008-01-22 11:55:00,9.13,9.13,9.12,9.13,247200.0,6.9103,6.9103,6.9027,6.9103,247200.0
2008-01-22 12:00:00,9.13,9.22,9.13,9.2,999600.0,6.9103,6.9784,6.9103,6.9632,999600.0
2008-01-22 12:05:00,9.2,9.24,9.19,9.24,892600.0,6.9632,6.9935,6.9557,6.9935,892600.0
2008-01-22 12:10:00,9.24,9.27,9.19,9.2,289800.0,6.9935,7.0162,6.9557,6.9632,289800.0
2008-01-22 12:15:00,9.19,9.23,9.19,9.2,331400.0,6.9557,6.9859,6.9557,6.9632,331400.0
2008-01-22 12:20:00,9.2,9.22,9.15,9.22,422200.0,6.9632,6.9784,6.9254,6.9784,422200.0
2008-01-22 12:25:00,9.22,9.23,9.19,9.22,343600.0,6.9784,6.9859,6.9557,6.9784,343600.0
2008-01-22 12:30:00,9.22,9.24,9.21,9.22,109600.0,6.9784,6.9935,6.9708,6.9784,109600.0
2008-01-22 12:35:00,9.22,9.23,9.19,9.2,282000.0,6.9784,6.9859,6.9557,6.9632,282000.0
2008-01-22 12:40:00,9.19,9.2,9.17,9.2,189400.0,6.9557,6.9632,6.9405,6.9632,189400.0
2008-01-22 12:45:00,9.2,9.21,9.15,9.2,262400.0,6.9632,6.9708,6.9254,6.9632,262400.0
2008-01-22 12:50:00,9.2,9.21,9.19,9.19,280800.0,6.9632,6.9708,6.9557,6.9557,280800.0
2008-01-22 12:55:00,9.19,9.22,9.19,9.22,324000.0,6.9557,6.9784,6.9557,6.9784,324000.0
2008-01-22 13:00:00,9.22,9.23,9.19,9.22,403400.0,6.9784,6.9859,6.9557,6.9784,403400.0
2008-01-22 13:05:00,9.22,9.22,9.19,9.22,290200.0,6.9784,6.9784,6.9557,6.9784,290200.0
2008-01-22 13:10:00,9.22,9.24,9.2,9.21,371600.0,6.9784,6.9935,6.9632,6.9708,371600.0
2008-01-22 13:15:00,9.21,9.24,9.19,9.22,321400.0,6.9708,6.9935,6.9557,6.9784,321400.0
2008-01-22 13:20:00,9.22,9.26,9.21,9.23,288200.0,6.9784,7.0087,6.9708,6.9859,288200.0
2008-01-22 13:25:00,9.23,9.24,9.19,9.22,188600.0,6.9859,6.9935,6.9557,6.9784,188600.0
2008-01-22 13:30:00,9.22,9.22,9.2,9.21,193400.0,6.9784,6.9784,6.9632,6.9708,193400.0
2008-01-22 13:35:00,9.21,9.24,9.18,9.21,562600.0,6.9708,6.9935,6.9481,6.9708,562600.0
2008-01-22 13:40:00,9.21,9.25,9.18,9.19,258000.0,6.9708,7.0011,6.9481,6.9557,258000.0
2008-01-22 13:45:00,9.2,9.22,9.17,9.22,297600.0,6.9632,6.9784,6.9405,6.9784,297600.0
2008-01-22 13:50:00,9.22,9.25,9.18,9.22,746200.0,6.9784,7.0011,6.9481,6.9784,746200.0
2008-01-22 13:55:00,9.22,9.22,9.2,9.22,149200.0,6.9784,6.9784,6.9632,6.9784,149200.0
2008-01-22 14:00:00,9.22,9.22,9.18,9.19,141800.0,6.9784,6.9784,6.9481,6.9557,141800.0
2008-01-22 14:05:00,9.19,9.2,9.15,9.17,163000.0,6.9557,6.9632,6.9254,6.9405,163000.0
2008-01-22 14:10:00,9.18,9.21,9.16,9.18,172000.0,6.9481,6.9708,6.933,6.9481,172000.0
2008-01-22 14:15:00,9.17,9.23,9.17,9.23,274200.0,6.9405,6.9859,6.9405,6.9859,274200.0
2008-01-22 14:20:00,9.23,9.23,9.2,9.22,215600.0,6.9859,6.9859,6.9632,6.9784,215600.0
2008-01-22 14:25:00,9.22,9.22,9.2,9.21,191800.0,6.9784,6.9784,6.9632,6.9708,191800.0
2008-01-22 14:30:00,9.21,9.21,9.17,9.18,173000.0,6.9708,6.9708,6.9405,6.9481,173000.0
2008-01-22 14:35:00,9.18,9.22,9.18,9.22,251000.0,6.9481,6.9784,6.9481,6.9784,251000.0
2008-01-22 14:40:00,9.22,9.27,9.22,9.26,398200.0,6.9784,7.0162,6.9784,7.0087,398200.0
2008-01-22 14:45:00,9.26,9.3,9.25,9.3,359400.0,7.0087,7.0389,7.0011,7.0389,359400.0
2008-01-22 14:50:00,9.3,9.31,9.28,9.31,282200.0,7.0389,7.0465,7.0238,7.0465,282200.0
2008-01-22 14:55:00,9.3,9.34,9.28,9.29,403400.0,7.0389,7.0692,7.0238,7.0314,403400.0
2008-01-22 15:00:00,9.29,9.34,9.27,9.34,305400.0,7.0314,7.0692,7.0162,7.0692,305400.0
2008-01-22 15:05:00,9.33,9.36,9.31,9.35,466400.0,7.0616,7.0843,7.0465,7.0768,466400.0
2008-01-22 15:10:00,9.35,9.35,9.28,9.29,414200.0,7.0768,7.0768,7.0238,7.0314,414200.0
2008-01-22 15:15:00,9.3,9.33,9.29,9.31,326400.0,7.0389,7.0616,7.0314,7.0465,326400.0
2008-01-22 15:20:00,9.3,9.35,9.3,9.34,329000.0,7.0389,7.0768,7.0389,7.0692,329000.0
2008-01-22 15:25:00,9.34,9.36,9.33,9.36,441400.0,7.0692,7.0843,7.0616,7.0843,441400.0
2008-01-22 15:30:00,9.36,9.38,9.35,9.38,801200.0,7.0843,7.0995,7.0768,7.0995,801200.0
2008-01-22 15:35:00,9.38,9.44,9.38,9.4,935800.0,7.0995,7.1449,7.0995,7.1146,935800.0
2008-01-22 15:40:00,9.4,9.4,9.39,9.4,572200.0,7.1146,7.1146,7.107,7.1146,572200.0
2008-01-22 15:45:00,9.4,9.42,9.39,9.42,569000.0,7.1146,7.1298,7.107,7.1298,569000.0
2008-01-22 15:50:00,9.42,9.42,9.31,9.33,1485800.0,7.1298,7.1298,7.0465,7.0616,1485800.0
2008-01-22 15:55:00,9.33,9.37,9.31,9.36,1482800.0,7.0616,7.0919,7.0465,7.0843,1482800.0
2008-01-23 09:30:00,9.06,9.33,9.06,9.33,758800.0,6.8573,7.0616,6.8573,7.0616,758800.0
2008-01-23 09:35:00,9.32,9.35,9.27,9.28,367400.0,7.0541,7.0768,7.0162,7.0238,367400.0
2008-01-23 09:40:00,9.28,9.3,9.24,9.24,486400.0,7.0238,7.0389,6.9935,6.9935,486400.0
2008-01-23 09:45:00,9.24,9.28,9.19,9.24,592400.0,6.9935,7.0238,6.9557,6.9935,592400.0
2008-01-23 09:50:00,9.24,9.33,9.23,9.28,608200.0,6.9935,7.0616,6.9859,7.0238,608200.0
2008-01-23 09:55:00,9.28,9.44,9.24,9.39,594200.0,7.0238,7.1449,6.9935,7.107,594200.0
2008-01-23 10:00:00,9.39,9.45,9.37,9.38,412800.0,7.107,7.1525,7.0919,7.0995,412800.0
2008-01-23 10:05:00,9.38,9.5,9.38,9.46,498200.0,7.0995,7.1903,7.0995,7.16,498200.0
2008-01-23 10:10:00,9.45,9.56,9.45,9.55,604600.0,7.1525,7.2357,7.1525,7.2281,604600.0
2008-01-23 10:15:00,9.55,9.76,9.54,9.76,929600.0,7.2281,7.3871,7.2206,7.3871,929600.0
2008-01-23 10:20:00,9.76,9.79,9.65,9.65,959000.0,7.3871,7.4098,7.3038,7.3038,959000.0
2008-01-23 10:25:00,9.66,9.66,9.56,9.58,407600.0,7.3114,7.3114,7.2357,7.2509,407600.0
2008-01-23 10:30:00,9.58,9.58,9.52,9.54,274600.0,7.2509,7.2509,7.2054,7.2206,274600.0
2008-01-23 10:35:00,9.54,9.54,9.47,9.52,698600.0,7.2206,7.2206,7.1676,7.2054,698600.0
2008-01-23 10:40:00,9.52,9.56,9.45,9.5,482600.0,7.2054,7.2357,7.1525,7.1903,482600.0
2008-01-23 10:45:00,9.51,9.55,9.48,9.53,387400.0,7.1979,7.2281,7.1752,7.213,387400.0
2008-01-23 10:50:00,9.54,9.57,9.49,9.51,360000.0,7.2206,7.2433,7.1827,7.1979,360000.0
2008-01-23 10:55:00,9.5,9.65,9.49,9.62,320800.0,7.1903,7.3038,7.1827,7.2811,320800.0
2008-01-23 11:00:00,9.62,9.63,9.56,9.59,251600.0,7.2811,7.2887,7.2357,7.2584,251600.0
2008-01-23 11:05:00,9.6,9.62,9.49,9.52,264400.0,7.266,7.2811,7.1827,7.2054,264400.0
2008-01-23 11:10:00,9.52,9.56,9.51,9.56,183800.0,7.2054,7.2357,7.1979,7.2357,183800.0
2008-01-23 11:15:00,9.56,9.59,9.55,9.56,297800.0,7.2357,7.2584,7.2281,7.2357,297800.0
2008-01-23 11:20:00,9.56,9.62,9.55,9.62,233200.0,7.2357,7.2811,7.2281,7.2811,233200.0
2008-01-23 11:25:00,9.62,9.62,9.56,9.56,295200.0,7.2811,7.2811,7.2357,7.2357,295200.0
2008-01-23 11:30:00,9.56,9.56,9.49,9.54,438800.0,7.2357,7.2357,7.1827,7.2206,438800.0
2008-01-23 11:35:00,9.54,9.6,9.52,9.6,524600.0,7.2206,7.266,7.2054,7.266,524600.0
2008-01-23 11:40:00,9.6,9.73,9.6,9.73,771600.0,7.266,7.3644,7.266,7.3644,771600.0
2008-01-23 11:45:00,9.72,9.74,9.71,9.73,528400.0,7.3568,7.372,7.3492,7.3644,528400.0
2008-01-23 11:50:00,9.72,9.76,9.72,9.72,491000.0,7.3568,7.3871,7.3568,7.3568,491000.0
2008-01-23 11:55:00,9.72,9.76,9.7,9.71,366800.0,7.3568,7.3871,7.3417,7.3492,366800.0
2008-01-23 12:00:00,9.7,9.71,9.65,9.68,385600.0,7.3417,7.3492,7.3038,7.3265,385600.0
2008-01-23 12:05:00,9.69,9.7,9.65,9.65,330000.0,7.3341,7.3417,7.3038,7.3038,330000.0
2008-01-23 12:10:00,9.65,9.66,9.61,9.61,396000.0,7.3038,7.3114,7.2736,7.2736,396000.0
2008-01-23 12:15:00,9.61,9.65,9.61,9.65,812600.0,7.2736,7.3038,7.2736,7.3038,812600.0
2008-01-23 12:20:00,9.65,9.69,9.64,9.65,394200.0,7.3038,7.3341,7.2963,7.3038,394200.0
2008-01-23 12:25:00,9.65,9.72,9.65,9.71,594000.0,7.3038,7.3568,7.3038,7.3492,594000.0
2008-01-23 12:30:00,9.71,9.72,9.69,9.69,456600.0,7.3492,7.3568,7.3341,7.3341,456600.0
2008-01-23 12:35:00,9.69,9.71,9.63,9.63,753200.0,7.3341,7.3492,7.2887,7.2887,753200.0
2008-01-23 12:40:00,9.63,9.65,9.58,9.58,780000.0,7.2887,7.3038,7.2509,7.2509,780000.0
2008-01-23 12:45:00,9.58,9.58,9.52,9.55,1525400.0,7.2509,7.2509,7.2054,7.2281,1525400.0
2008-01-23 12:50:00,9.56,9.6,9.53,9.56,823200.0,7.2357,7.266,7.213,7.2357,823200.0
2008-01-23 12:55:00,9.56,9.57,9.51,9.51,675000.0,7.2357,7.2433,7.1979,7.1979,675000.0
2008-01-23 13:00:00,9.51,9.54,9.49,9.5,568200.0,7.1979,7.2206,7.1827,7.1903,568200.0
2008-01-23 13:05:00,9.5,9.54,9.49,9.49,229600.0,7.1903,7.2206,7.1827,7.1827,229600.0
2008-01-23 13:10:00,9.49,9.49,9.46,9.48,456600.0,7.1827,7.1827,7.16,7.1752,456600.0
2008-01-23 13:15:00,9.49,9.49,9.47,9.47,266800.0,7.1827,7.1827,7.1676,7.1676,266800.0
2008-01-23 13:20:00,9.47,9.55,9.47,9.51,551000.0,7.1676,7.2281,7.1676,7.1979,551000.0
2008-01-23 13:25:00,9.51,9.52,9.47,9.49,720800.0,7.1979,7.2054,7.1676,7.1827,720800.0
2008-01-23 13:30:00,9.49,9.54,9.49,9.54,527400.0,7.1827,7.2206,7.1827,7.2206,527400.0
2008-01-23 13:35:00,9.54,9.59,9.53,9.54,331000.0,7.2206,7.2584,7.213,7.2206,331000.0
2008-01-23 13:40:00,9.54,9.57,9.52,9.56,263800.0,7.2206,7.2433,7.2054,7.2357,263800.0
2008-01-23 13:45:00,9.56,9.58,9.55,9.57,604800.0,7.2357,7.2509,7.2281,7.2433,604800.0
2008-01-23 13:50:00,9.56,9.61,9.56,9.59,499200.0,7.2357,7.2736,7.2357,7.2584,499200.0
2008-01-23 13:55:00,9.59,9.59,9.55,9.58,345600.0,7.2584,7.2584,7.2281,7.2509,345600.0
2008-01-23 14:00:00,9.57,9.57,9.54,9.55,176200.0,7.2433,7.2433,7.2206,7.2281,176200.0
2008-01-23 14:05:00,9.55,9.58,9.54,9.57,644800.0,7.2281,7.2509,7.2206,7.2433,644800.0
2008-01-23 14:10:00,9.58,9.6,9.56,9.6,437000.0,7.2509,7.266,7.2357,7.266,437000.0
2008-01-23 14:15:00,9.59,9.59,9.56,9.56,486200.0,7.2584,7.2584,7.2357,7.2357,486200.0
2008-01-23 14:20:00,9.56,9.62,9.55,9.6,419000.0,7.2357,7.2811,7.2281,7.266,419000.0
2008-01-23 14:25:00,9.6,9.63,9.6,9.62,578200.0,7.266,7.2887,7.266,7.2811,578200.0
2008-01-23 14:30:00,9.62,9.62,9.58,9.6,353600.0,7.2811,7.2811,7.2509,7.266,353600.0
2008-01-23 14:35:00,9.6,9.63,9.59,9.63,421200.0,7.266,7.2887,7.2584,7.2887,421200.0
2008-01-23 14:40:00,9.63,9.63,9.56,9.56,272400.0,7.2887,7.2887,7.2357,7.2357,272400.0
2008-01-23 14:45:00,9.56,9.61,9.56,9.61,549600.0,7.2357,7.2736,7.2357,7.2736,549600.0
2008-01-23 14:50:00,9.61,9.63,9.59,9.62,396000.0,7.2736,7.2887,7.2584,7.2811,396000.0
2008-01-23 14:55:00,9.62,9.66,9.62,9.66,761200.0,7.2811,7.3114,7.2811,7.3114,761200.0
2008-01-23 15:00:00,9.65,9.76,9.65,9.75,850000.0,7.3038,7.3871,7.3038,7.3795,850000.0
2008-01-23 15:05:00,9.75,9.79,9.72,9.78,657600.0,7.3795,7.4098,7.3568,7.4022,657600.0
2008-01-23 15:10:00,9.78,9.86,9.77,9.86,938400.0,7.4022,7.4628,7.3947,7.4628,938400.0
2008-01-23 15:15:00,9.86,9.89,9.86,9.88,1022800.0,7.4628,7.4855,7.4628,7.4779,1022800.0
2008-01-23 15:20:00,9.88,9.99,9.85,9.98,1626000.0,7.4779,7.5612,7.4552,7.5536,1626000.0
2008-01-23 15:25:00,9.98,10.02,9.96,10.01,1878800.0,7.5536,7.5839,7.5385,7.5763,1878800.0
2008-01-23 15:30:00,10.02,10.04,10.0,10.02,1307400.0,7.5839,7.599,7.5687,7.5839,1307400.0
2008-01-23 15:35:00,10.02,10.1,10.0,10.09,1544800.0,7.5839,7.6444,7.5687,7.6369,1544800.0
2008-01-23 15:40:00,10.09,10.09,10.02,10.04,993400.0,7.6369,7.6369,7.5839,7.599,993400.0
2008-01-23 15:45:00,10.04,10.06,10.0,10.06,1635400.0,7.599,7.6142,7.5687,7.6142,1635400.0
2008-01-23 15:50:00,10.06,10.08,10.02,10.07,1486000.0,7.6142,7.6293,7.5839,7.6217,1486000.0
2008-01-23 15:55:00,10.07,10.07,9.98,10.0,2469800.0,7.6217,7.6217,7.5536,7.5687,2469800.0
2008-01-24 09:30:00,10.09,10.13,9.96,10.08,1217400.0,7.6369,7.6671,7.5385,7.6293,1217400.0
2008-01-24 09:35:00,10.09,10.15,10.07,10.1,1126800.0,7.6369,7.6823,7.6217,7.6444,1126800.0
2008-01-24 09:40:00,10.11,10.13,10.08,10.1,732800.0,7.652,7.6671,7.6293,7.6444,732800.0
2008-01-24 09:45:00,10.1,10.11,10.0,10.03,492200.0,7.6444,7.652,7.5687,7.5914,492200.0
2008-01-24 09:50:00,10.04,10.06,10.03,10.05,883000.0,7.599,7.6142,7.5914,7.6066,883000.0
2008-01-24 09:55:00,10.05,10.08,10.02,10.06,780600.0,7.6066,7.6293,7.5839,7.6142,780600.0
2008-01-24 10:00:00,10.06,10.11,10.05,10.1,1118200.0,7.6142,7.652,7.6066,7.6444,1118200.0
2008-01-24 10:05:00,10.1,10.12,10.08,10.1,720200.0,7.6444,7.6596,7.6293,7.6444,720200.0
2008-01-24 10:10:00,10.1,10.12,10.05,10.06,710200.0,7.6444,7.6596,7.6066,7.6142,710200.0
2008-01-24 10:15:00,10.07,10.12,10.05,10.11,798200.0,7.6217,7.6596,7.6066,7.652,798200.0
2008-01-24 10:20:00,10.11,10.12,10.05,10.09,958200.0,7.652,7.6596,7.6066,7.6369,958200.0
2008-01-24 10:25:00,10.09,10.12,10.06,10.12,575600.0,7.6369,7.6596,7.6142,7.6596,575600.0
2008-01-24 10:30:00,10.11,10.13,10.07,10.11,932800.0,7.652,7.6671,7.6217,7.652,932800.0
2008-01-24 10:35:00,10.11,10.13,10.09,10.13,680000.0,7.652,7.6671,7.6369,7.6671,680000.0
2008-01-24 10:40:00,10.13,10.15,10.11,10.15,577400.0,7.6671,7.6823,7.652,7.6823,577400.0
2008-01-24 10:45:00,10.15,10.21,10.15,10.21,697400.0,7.6823,7.7277,7.6823,7.7277,697400.0
2008-01-24 10:50:00,10.21,10.21,10.15,10.16,385400.0,7.7277,7.7277,7.6823,7.6898,385400.0
2008-01-24 10:55:00,10.16,10.18,10.15,10.17,604000.0,7.6898,7.705,7.6823,7.6974,604000.0
2008-01-24 11:00:00,10.18,10.19,10.15,10.17,616800.0,7.705,7.7125,7.6823,7.6974,616800.0
2008-01-24 11:05:00,10.18,10.21,10.17,10.2,852200.0,7.705,7.7277,7.6974,7.7201,852200.0
2008-01-24 11:10:00,10.2,10.22,10.19,10.2,491400.0,7.7201,7.7353,7.7125,7.7201,491400.0
2008-01-24 11:15:00,10.2,10.2,10.17,10.18,230400.0,7.7201,7.7201,7.6974,7.705,230400.0
2008-01-24 11:20:00,10.18,10.19,10.15,10.18,529600.0,7.705,7.7125,7.6823,7.705,529600.0
2008-01-24 11:25:00,10.18,10.19,10.17,10.19,472800.0,7.705,7.7125,7.6974,7.7125,472800.0
2008-01-24 11:30:00,10.19,10.19,10.15,10.15,388400.0,7.7125,7.7125,7.6823,7.6823,388400.0
2008-01-24 11:35:00,10.15,10.15,10.13,10.15,368600.0,7.6823,7.6823,7.6671,7.6823,368600.0
2008-01-24 11:40:00,10.15,10.17,10.15,10.17,270800.0,7.6823,7.6974,7.6823,7.6974,270800.0
2008-01-24 11:45:00,10.17,10.19,10.15,10.17,306400.0,7.6974,7.7125,7.6823,7.6974,306400.0
2008-01-24 11:50:00,10.17,10.18,10.13,10.13,311200.0,7.6974,7.705,7.6671,7.6671,311200.0
2008-01-24 11:55:00,10.13,10.13,10.1,10.1,514400.0,7.6671,7.6671,7.6444,7.6444,514400.0
2008-01-24 12:00:00,10.1,10.11,10.09,10.11,252600.0,7.6444,7.652,7.6369,7.652,252600.0
2008-01-24 12:05:00,10.1,10.11,10.09,10.11,389200.0,7.6444,7.652,7.6369,7.652,389200.0
2008-01-24 12:10:00,10.11,10.11,10.09,10.1,404800.0,7.652,7.652,7.6369,7.6444,404800.0
2008-01-24 12:15:00,10.1,10.12,10.1,10.11,259600.0,7.6444,7.6596,7.6444,7.652,259600.0
2008-01-24 12:20:00,10.12,10.13,10.08,10.08,177400.0,7.6596,7.6671,7.6293,7.6293,177400.0
2008-01-24 12:25:00,10.09,10.09,10.07,10.08,228000.0,7.6369,7.6369,7.6217,7.6293,228000.0
2008-01-24 12:30:00,10.08,10.09,10.08,10.09,121400.0,7.6293,7.6369,7.6293,7.6369,121400.0
2008-01-24 12:35:00,10.09,10.09,10.08,10.08,708000.0,7.6369,7.6369,7.6293,7.6293,708000.0
2008-01-24 12:40:00,10.08,10.1,10.05,10.05,356200.0,7.6293,7.6444,7.6066,7.6066,356200.0
2008-01-24 12:45:00,10.05,10.13,10.05,10.12,761600.0,7.6066,7.6671,7.6066,7.6596,761600.0
2008-01-24 12:50:00,10.13,10.13,10.12,10.12,135600.0,7.6671,7.6671,7.6596,7.6596,135600.0
2008-01-24 12:55:00,10.12,10.13,10.12,10.13,252400.0,7.6596,7.6671,7.6596,7.6671,252400.0
2008-01-24 13:00:00,10.14,10.14,10.11,10.11,154800.0,7.6747,7.6747,7.652,7.652,154800.0
2008-01-24 13:05:00,10.11,10.11,10.08,10.08,249800.0,7.652,7.652,7.6293,7.6293,249800.0
2008-01-24 13:10:00,10.08,10.15,10.07,10.15,349800.0,7.6293,7.6823,7.6217,7.6823,349800.0
2008-01-24 13:15:00,10.15,10.15,10.11,10.12,371600.0,7.6823,7.6823,7.652,7.6596,371600.0
2008-01-24 13:20:00,10.12,10.13,10.11,10.13,153800.0,7.6596,7.6671,7.652,7.6671,153800.0
2008-01-24 13:25:00,10.13,10.13,10.09,10.09,304200.0,7.6671,7.6671,7.6369,7.6369,304200.0
2008-01-24 13:30:00,10.1,10.11,10.08,10.1,344000.0,7.6444,7.652,7.6293,7.6444,344000.0
2008-01-24 13:35:00,10.1,10.11,10.08,10.09,218200.0,7.6444,7.652,7.6293,7.6369,218200.0
2008-01-24 13:40:00,10.08,10.1,10.08,10.1,306400.0,7.6293,7.6444,7.6293,7.6444,306400.0
2008-01-24 13:45:00,10.1,10.1,10.09,10.1,181800.0,7.6444,7.6444,7.6369,7.6444,181800.0
2008-01-24 13:50:00,10.1,10.1,10.09,10.1,158600.0,7.6444,7.6444,7.6369,7.6444,158600.0
2008-01-24 13:55:00,10.1,10.1,10.07,10.08,179800.0,7.6444,7.6444,7.6217,7.6293,179800.0
2008-01-24 14:00:00,10.08,10.09,10.07,10.09,132400.0,7.6293,7.6369,7.6217,7.6369,132400.0
2008-01-24 14:05:00,10.09,10.12,10.09,10.12,294400.0,7.6369,7.6596,7.6369,7.6596,294400.0
2008-01-24 14:10:00,10.12,10.13,10.1,10.11,249800.0,7.6596,7.6671,7.6444,7.652,249800.0
2008-01-24 14:15:00,10.11,10.11,10.06,10.07,397200.0,7.652,7.652,7.6142,7.6217,397200.0
2008-01-24 14:20:00,10.08,10.12,10.07,10.11,496800.0,7.6293,7.6596,7.6217,7.652,496800.0
2008-01-24 14:25:00,10.12,10.14,10.12,10.14,333200.0,7.6596,7.6747,7.6596,7.6747,333200.0
2008-01-24 14:30:00,10.13,10.14,10.12,10.12,142200.0,7.6671,7.6747,7.6596,7.6596,142200.0
2008-01-24 14:35:00,10.12,10.13,10.11,10.13,167200.0,7.6596,7.6671,7.652,7.6671,167200.0
2008-01-24 14:40:00,10.13,10.14,10.12,10.13,324800.0,7.6671,7.6747,7.6596,7.6671,324800.0
2008-01-24 14:45:00,10.13,10.13,10.1,10.1,259800.0,7.6671,7.6671,7.6444,7.6444,259800.0
2008-01-24 14:50:00,10.1,10.11,10.08,10.1,433600.0,7.6444,7.652,7.6293,7.6444,433600.0
2008-01-24 14:55:00,10.1,10.1,10.08,10.09,440800.0,7.6444,7.6444,7.6293,7.6369,440800.0
2008-01-24 15:00:00,10.09,10.11,10.06,10.11,336000.0,7.6369,7.652,7.6142,7.652,336000.0
2008-01-24 15:05:00,10.12,10.12,10.09,10.1,263600.0,7.6596,7.6596,7.6369,7.6444,263600.0
2008-01-24 15:10:00,10.1,10.11,10.09,10.11,224400.0,7.6444,7.652,7.6369,7.652,224400.0
2008-01-24 15:15:00,10.11,10.11,10.09,10.09,332600.0,7.652,7.652,7.6369,7.6369,332600.0
2008-01-24 15:20:00,10.09,10.12,10.09,10.11,430400.0,7.6369,7.6596,7.6369,7.652,430400.0
2008-01-24 15:25:00,10.12,10.12,10.11,10.11,274400.0,7.6596,7.6596,7.652,7.652,274400.0
2008-01-24 15:30:00,10.11,10.15,10.11,10.15,500800.0,7.652,7.6823,7.652,7.6823,500800.0
2008-01-24 15:35:00,10.15,10.15,10.13,10.15,305200.0,7.6823,7.6823,7.6671,7.6823,305200.0
2008-01-24 15:40:00,10.15,10.19,10.15,10.18,749400.0,7.6823,7.7125,7.6823,7.705,749400.0
2008-01-24 15:45:00,10.18,10.2,10.17,10.2,762800.0,7.705,7.7201,7.6974,7.7201,762800.0
2008-01-24 15:50:00,10.2,10.22,10.2,10.22,1365000.0,7.7201,7.7353,7.7201,7.7353,1365000.0
2008-01-24 15:55:00,10.22,10.24,10.21,10.22,2589000.0,7.7353,7.7504,7.7277,7.7353,2589000.0
2008-01-25 09:30:00,10.27,10.4,10.21,10.22,367800.0,7.7731,7.8715,7.7277,7.7353,367800.0
2008-01-25 09:35:00,10.22,10.33,10.15,10.22,391000.0,7.7353,7.8185,7.6823,7.7353,391000.0
2008-01-25 09:40:00,10.22,10.24,10.11,10.21,214200.0,7.7353,7.7504,7.652,7.7277,214200.0
2008-01-25 09:45:00,10.2,10.22,10.17,10.18,278200.0,7.7201,7.7353,7.6974,7.705,278200.0
2008-01-25 09:50:00,10.18,10.21,10.17,10.21,244600.0,7.705,7.7277,7.6974,7.7277,244600.0
2008-01-25 09:55:00,10.21,10.21,10.13,10.15,320000.0,7.7277,7.7277,7.6671,7.6823,320000.0
2008-01-25 10:00:00,10.15,10.15,10.04,10.11,573000.0,7.6823,7.6823,7.599,7.652,573000.0
2008-01-25 10:05:00,10.11,10.12,10.05,10.09,359400.0,7.652,7.6596,7.6066,7.6369,359400.0
2008-01-25 10:10:00,10.09,10.1,10.07,10.07,213800.0,7.6369,7.6444,7.6217,7.6217,213800.0
2008-01-25 10:15:00,10.08,10.09,10.07,10.09,369600.0,7.6293,7.6369,7.6217,7.6369,369600.0
2008-01-25 10:20:00,10.09,10.09,10.04,10.04,156600.0,7.6369,7.6369,7.599,7.599,156600.0
2008-01-25 10:25:00,10.04,10.05,9.99,9.99,700800.0,7.599,7.6066,7.5612,7.5612,700800.0
2008-01-25 10:30:00,9.99,10.0,9.95,9.96,583600.0,7.5612,7.5687,7.5309,7.5385,583600.0
2008-01-25 10:35:00,9.97,10.01,9.96,9.99,307000.0,7.546,7.5763,7.5385,7.5612,307000.0
2008-01-25 10:40:00,9.99,10.01,9.96,9.99,298000.0,7.5612,7.5763,7.5385,7.5612,298000.0
2008-01-25 10:45:00,9.99,10.01,9.99,9.99,162000.0,7.5612,7.5763,7.5612,7.5612,162000.0
2008-01-25 10:50:00,9.99,9.99,9.95,9.96,230800.0,7.5612,7.5612,7.5309,7.5385,230800.0
2008-01-25 10:55:00,9.96,9.97,9.9,9.92,373000.0,7.5385,7.546,7.4931,7.5082,373000.0
2008-01-25 11:00:00,9.92,9.92,9.85,9.88,440400.0,7.5082,7.5082,7.4552,7.4779,440400.0
2008-01-25 11:05:00,9.88,9.88,9.82,9.87,452600.0,7.4779,7.4779,7.4325,7.4703,452600.0
2008-01-25 11:10:00,9.88,9.89,9.86,9.88,212200.0,7.4779,7.4855,7.4628,7.4779,212200.0
2008-01-25 11:15:00,9.88,9.93,9.88,9.9,195800.0,7.4779,7.5158,7.4779,7.4931,195800.0
2008-01-25 11:20:00,9.9,9.92,9.88,9.89,233000.0,7.4931,7.5082,7.4779,7.4855,233000.0
2008-01-25 11:25:00,9.88,9.89,9.84,9.87,163600.0,7.4779,7.4855,7.4476,7.4703,163600.0
2008-01-25 11:30:00,9.87,9.93,9.87,9.93,116800.0,7.4703,7.5158,7.4703,7.5158,116800.0
2008-01-25 11:35:00,9.92,9.97,9.92,9.96,363800.0,7.5082,7.546,7.5082,7.5385,363800.0
2008-01-25 11:40:00,9.97,10.0,9.96,9.99,188600.0,7.546,7.5687,7.5385,7.5612,188600.0
2008-01-25 11:45:00,9.99,10.01,9.97,9.97,165400.0,7.5612,7.5763,7.546,7.546,165400.0
2008-01-25 11:50:00,9.97,9.99,9.96,9.99,154200.0,7.546,7.5612,7.5385,7.5612,154200.0
2008-01-25 11:55:00,9.99,10.0,9.99,9.99,74200.0,7.5612,7.5687,7.5612,7.5612,74200.0
2008-01-25 12:00:00,9.99,10.0,9.97,9.99,109200.0,7.5612,7.5687,7.546,7.5612,109200.0
2008-01-25 12:05:00,9.99,9.99,9.98,9.98,87200.0,7.5612,7.5612,7.5536,7.5536,87200.0
2008-01-25 12:10:00,9.98,9.98,9.96,9.97,130400.0,7.5536,7.5536,7.5385,7.546,130400.0
2008-01-25 12:15:00,9.96,9.97,9.95,9.96,148800.0,7.5385,7.546,7.5309,7.5385,148800.0
2008-01-25 12:20:00,9.95,9.96,9.94,9.96,70600.0,7.5309,7.5385,7.5233,7.5385,70600.0
2008-01-25 12:25:00,9.96,9.96,9.95,9.96,45200.0,7.5385,7.5385,7.5309,7.5385,45200.0
2008-01-25 12:30:00,9.96,9.96,9.93,9.93,102000.0,7.5385,7.5385,7.5158,7.5158,102000.0
2008-01-25 12:35:00,9.93,9.93,9.9,9.9,211400.0,7.5158,7.5158,7.4931,7.4931,211400.0
2008-01-25 12:40:00,9.9,9.9,9.88,9.9,261200.0,7.4931,7.4931,7.4779,7.4931,261200.0
2008-01-25 12:45:00,9.89,9.91,9.89,9.9,444600.0,7.4855,7.5006,7.4855,7.4931,444600.0
2008-01-25 12:50:00,9.9,9.95,9.9,9.95,153400.0,7.4931,7.5309,7.4931,7.5309,153400.0
2008-01-25 12:55:00,9.94,9.94,9.88,9.9,3409600.0,7.5233,7.5233,7.4779,7.4931,3409600.0
2008-01-25 13:00:00,9.9,9.91,9.86,9.87,218400.0,7.4931,7.5006,7.4628,7.4703,218400.0
2008-01-25 13:05:00,9.87,9.87,9.8,9.8,862200.0,7.4703,7.4703,7.4174,7.4174,862200.0
2008-01-25 13:10:00,9.8,9.84,9.8,9.82,335600.0,7.4174,7.4476,7.4174,7.4325,335600.0
2008-01-25 13:15:00,9.82,9.87,9.82,9.86,142400.0,7.4325,7.4703,7.4325,7.4628,142400.0
2008-01-25 13:20:00,9.86,9.88,9.85,9.86,139200.0,7.4628,7.4779,7.4552,7.4628,139200.0
2008-01-25 13:25:00,9.86,9.87,9.83,9.85,193000.0,7.4628,7.4703,7.4401,7.4552,193000.0
2008-01-25 13:30:00,9.85,9.86,9.82,9.83,272400.0,7.4552,7.4628,7.4325,7.4401,272400.0
2008-01-25 13:35:00,9.82,9.83,9.78,9.83,219800.0,7.4325,7.4401,7.4022,7.4401,219800.0
2008-01-25 13:40:00,9.83,9.83,9.8,9.83,205400.0,7.4401,7.4401,7.4174,7.4401,205400.0
2008-01-25 13:45:00,9.83,9.83,9.82,9.83,375600.0,7.4401,7.4401,7.4325,7.4401,375600.0
2008-01-25 13:50:00,9.83,9.83,9.79,9.79,435000.0,7.4401,7.4401,7.4098,7.4098,435000.0
2008-01-25 13:55:00,9.79,9.8,9.78,9.78,414200.0,7.4098,7.4174,7.4022,7.4022,414200.0
2008-01-25 14:00:00,9.78,9.81,9.78,9.8,413600.0,7.4022,7.4249,7.4022,7.4174,413600.0
2008-01-25 14:05:00,9.8,9.8,9.77,9.77,519000.0,7.4174,7.4174,7.3947,7.3947,519000.0
2008-01-25 14:10:00,9.77,9.78,9.77,9.77,377800.0,7.3947,7.4022,7.3947,7.3947,377800.0
2008-01-25 14:15:00,9.77,9.79,9.76,9.77,430800.0,7.3947,7.4098,7.3871,7.3947,430800.0
2008-01-25 14:20:00,9.77,9.81,9.76,9.8,323600.0,7.3947,7.4249,7.3871,7.4174,323600.0
2008-01-25 14:25:00,9.8,9.8,9.77,9.77,263800.0,7.4174,7.4174,7.3947,7.3947,263800.0
2008-01-25 14:30:00,9.77,9.78,9.74,9.74,400800.0,7.3947,7.4022,7.372,7.372,400800.0
2008-01-25 14:35:00,9.74,9.78,9.74,9.78,521600.0,7.372,7.4022,7.372,7.4022,521600.0
2008-01-25 14:40:00,9.78,9.78,9.74,9.74,384000.0,7.4022,7.4022,7.372,7.372,384000.0
2008-01-25 14:45:00,9.75,9.75,9.74,9.74,304600.0,7.3795,7.3795,7.372,7.372,304600.0
2008-01-25 14:50:00,9.74,9.76,9.74,9.75,580000.0,7.372,7.3871,7.372,7.3795,580000.0
2008-01-25 14:55:00,9.75,9.79,9.74,9.79,459000.0,7.3795,7.4098,7.372,7.4098,459000.0
2008-01-25 15:00:00,9.78,9.8,9.77,9.8,371600.0,7.4022,7.4174,7.3947,7.4174,371600.0
2008-01-25 15:05:00,9.8,9.81,9.79,9.8,390600.0,7.4174,7.4249,7.4098,7.4174,390600.0
2008-01-25 15:10:00,9.8,9.85,9.79,9.85,671000.0,7.4174,7.4552,7.4098,7.4552,671000.0
2008-01-25 15:15:00,9.85,9.89,9.84,9.88,598600.0,7.4552,7.4855,7.4476,7.4779,598600.0
2008-01-25 15:20:00,9.88,9.93,9.88,9.9,345200.0,7.4779,7.5158,7.4779,7.4931,345200.0
2008-01-25 15:25:00,9.9,9.9,9.88,9.88,597600.0,7.4931,7.4931,7.4779,7.4779,597600.0
2008-01-25 15:30:00,9.88,9.9,9.86,9.9,544800.0,7.4779,7.4931,7.4628,7.4931,544800.0
2008-01-25 15:35:00,9.9,9.93,9.89,9.92,735000.0,7.4931,7.5158,7.4855,7.5082,735000.0
2008-01-25 15:40:00,9.92,9.92,9.88,9.9,506200.0,7.5082,7.5082,7.4779,7.4931,506200.0
2008-01-25 15:45:00,9.89,9.9,9.86,9.87,676200.0,7.4855,7.4931,7.4628,7.4703,676200.0
2008-01-25 15:50:00,9.87,9.88,9.84,9.84,1272800.0,7.4703,7.4779,7.4476,7.4476,1272800.0
2008-01-25 15:55:00,9.84,9.85,9.81,9.83,2398400.0,7.4476,7.4552,7.4249,7.4401,2398400.0
2008-01-28 09:30:00,9.72,9.78,9.65,9.68,729200.0,7.3568,7.4022,7.3038,7.3265,729200.0
2008-01-28 09:35:00,9.68,9.7,9.62,9.63,626200.0,7.3265,7.3417,7.2811,7.2887,626200.0
2008-01-28 09:40:00,9.62,9.66,9.6,9.61,671200.0,7.2811,7.3114,7.266,7.2736,671200.0
2008-01-28 09:45:00,9.6,9.65,9.6,9.65,781200.0,7.266,7.3038,7.266,7.3038,781200.0
2008-01-28 09:50:00,9.65,9.69,9.65,9.69,504200.0,7.3038,7.3341,7.3038,7.3341,504200.0
2008-01-28 09:55:00,9.69,9.69,9.59,9.66,496400.0,7.3341,7.3341,7.2584,7.3114,496400.0
2008-01-28 10:00:00,9.65,9.65,9.6,9.63,515400.0,7.3038,7.3038,7.266,7.2887,515400.0
2008-01-28 10:05:00,9.63,9.63,9.6,9.6,281400.0,7.2887,7.2887,7.266,7.266,281400.0
2008-01-28 10:10:00,9.6,9.66,9.59,9.61,837200.0,7.266,7.3114,7.2584,7.2736,837200.0
2008-01-28 10:15:00,9.61,9.61,9.58,9.59,413000.0,7.2736,7.2736,7.2509,7.2584,413000.0
2008-01-28 10:20:00,9.59,9.65,9.59,9.63,668200.0,7.2584,7.3038,7.2584,7.2887,668200.0
2008-01-28 10:25:00,9.63,9.68,9.61,9.67,669000.0,7.2887,7.3265,7.2736,7.319,669000.0
2008-01-28 10:30:00,9.67,9.7,9.64,9.69,684800.0,7.319,7.3417,7.2963,7.3341,684800.0
2008-01-28 10:35:00,9.69,9.72,9.67,9.72,551400.0,7.3341,7.3568,7.319,7.3568,551400.0
2008-01-28 10:40:00,9.72,9.75,9.7,9.72,327800.0,7.3568,7.3795,7.3417,7.3568,327800.0
2008-01-28 10:45:00,9.72,9.8,9.72,9.79,813800.0,7.3568,7.4174,7.3568,7.4098,813800.0
2008-01-28 10:50:00,9.79,9.9,9.79,9.8,681000.0,7.4098,7.4931,7.4098,7.4174,681000.0
2008-01-28 10:55:00,9.8,9.83,9.76,9.81,285600.0,7.4174,7.4401,7.3871,7.4249,285600.0
2008-01-28 11:00:00,9.82,9.85,9.8,9.84,162800.0,7.4325,7.4552,7.4174,7.4476,162800.0
2008-01-28 11:05:00,9.84,9.86,9.82,9.84,198800.0,7.4476,7.4628,7.4325,7.4476,198800.0
2008-01-28 11:10:00,9.84,9.87,9.84,9.87,122400.0,7.4476,7.4703,7.4476,7.4703,122400.0
2008-01-28 11:15:00,9.87,9.87,9.81,9.82,228200.0,7.4703,7.4703,7.4249,7.4325,228200.0
2008-01-28 11:20:00,9.82,9.86,9.81,9.82,257200.0,7.4325,7.4628,7.4249,7.4325,257200.0
2008-01-28 11:25:00,9.82,9.85,9.82,9.82,226200.0,7.4325,7.4552,7.4325,7.4325,226200.0
2008-01-28 11:30:00,9.81,9.83,9.8,9.83,131800.0,7.4249,7.4401,7.4174,7.4401,131800.0
2008-01-28 11:35:00,9.83,9.85,9.82,9.84,78800.0,7.4401,7.4552,7.4325,7.4476,78800.0
2008-01-28 11:40:00,9.84,9.84,9.81,9.83,202000.0,7.4476,7.4476,7.4249,7.4401,202000.0
2008-01-28 11:45:00,9.84,9.84,9.82,9.83,232000.0,7.4476,7.4476,7.4325,7.4401,232000.0
2008-01-28 11:50:00,9.83,9.83,9.81,9.81,107400.0,7.4401,7.4401,7.4249,7.4249,107400.0
2008-01-28 11:55:00,9.81,9.83,9.79,9.81,120000.0,7.4249,7.4401,7.4098,7.4249,120000.0
2008-01-28 12:00:00,9.81,9.82,9.81,9.82,46600.0,7.4249,7.4325,7.4249,7.4325,46600.0
2008-01-28 12:05:00,9.82,9.82,9.75,9.76,105800.0,7.4325,7.4325,7.3795,7.3871,105800.0
2008-01-28 12:10:00,9.76,9.78,9.74,9.74,83800.0,7.3871,7.4022,7.372,7.372,83800.0
2008-01-28 12:15:00,9.74,9.74,9.72,9.72,184800.0,7.372,7.372,7.3568,7.3568,184800.0
2008-01-28 12:20:00,9.72,9.72,9.72,9.72,294200.0,7.3568,7.3568,7.3568,7.3568,294200.0
2008-01-28 12:25:00,9.72,9.72,9.71,9.71,147400.0,7.3568,7.3568,7.3492,7.3492,147400.0
2008-01-28 12:30:00,9.71,9.73,9.71,9.72,257000.0,7.3492,7.3644,7.3492,7.3568,257000.0
2008-01-28 12:35:00,9.72,9.72,9.71,9.71,70800.0,7.3568,7.3568,7.3492,7.3492,70800.0
2008-01-28 12:40:00,9.72,9.74,9.71,9.74,133400.0,7.3568,7.372,7.3492,7.372,133400.0
2008-01-28 12:45:00,9.74,9.74,9.73,9.74,156600.0,7.372,7.372,7.3644,7.372,156600.0
2008-01-28 12:50:00,9.74,9.75,9.74,9.74,136200.0,7.372,7.3795,7.372,7.372,136200.0
2008-01-28 12:55:00,9.74,9.74,9.72,9.73,94000.0,7.372,7.372,7.3568,7.3644,94000.0
2008-01-28 13:00:00,9.73,9.77,9.72,9.77,334400.0,7.3644,7.3947,7.3568,7.3947,334400.0
2008-01-28 13:05:00,9.77,9.8,9.77,9.78,185000.0,7.3947,7.4174,7.3947,7.4022,185000.0
2008-01-28 13:10:00,9.78,9.78,9.76,9.77,207600.0,7.4022,7.4022,7.3871,7.3947,207600.0
2008-01-28 13:15:00,9.77,9.79,9.77,9.78,110600.0,7.3947,7.4098,7.3947,7.4022,110600.0
2008-01-28 13:20:00,9.77,9.8,9.77,9.78,170400.0,7.3947,7.4174,7.3947,7.4022,170400.0
2008-01-28 13:25:00,9.78,9.79,9.77,9.78,375600.0,7.4022,7.4098,7.3947,7.4022,375600.0
2008-01-28 13:30:00,9.78,9.78,9.74,9.74,256600.0,7.4022,7.4022,7.372,7.372,256600.0
2008-01-28 13:35:00,9.74,9.74,9.74,9.74,106600.0,7.372,7.372,7.372,7.372,106600.0
2008-01-28 13:40:00,9.74,9.75,9.72,9.74,109400.0,7.372,7.3795,7.3568,7.372,109400.0
2008-01-28 13:45:00,9.74,9.75,9.72,9.74,210600.0,7.372,7.3795,7.3568,7.372,210600.0
2008-01-28 13:50:00,9.74,9.78,9.74,9.78,297800.0,7.372,7.4022,7.372,7.4022,297800.0
2008-01-28 13:55:00,9.78,9.8,9.77,9.78,105400.0,7.4022,7.4174,7.3947,7.4022,105400.0
2008-01-28 14:00:00,9.79,9.81,9.78,9.8,191400.0,7.4098,7.4249,7.4022,7.4174,191400.0
2008-01-28 14:05:00,9.8,9.8,9.79,9.8,78200.0,7.4174,7.4174,7.4098,7.4174,78200.0
2008-01-28 14:10:00,9.8,9.85,9.8,9.81,302600.0,7.4174,7.4552,7.4174,7.4249,302600.0
2008-01-28 14:15:00,9.81,9.84,9.8,9.83,160000.0,7.4249,7.4476,7.4174,7.4401,160000.0
2008-01-28 14:20:00,9.83,9.86,9.83,9.84,195000.0,7.4401,7.4628,7.4401,7.4476,195000.0
2008-01-28 14:25:00,9.84,9.87,9.81,9.81,598400.0,7.4476,7.4703,7.4249,7.4249,598400.0
2008-01-28 14:30:00,9.81,9.84,9.81,9.83,450800.0,7.4249,7.4476,7.4249,7.4401,450800.0
2008-01-28 14:35:00,9.83,9.84,9.83,9.84,155200.0,7.4401,7.4476,7.4401,7.4476,155200.0
2008-01-28 14:40:00,9.83,9.83,9.83,9.83,72200.0,7.4401,7.4401,7.4401,7.4401,72200.0
2008-01-28 14:45:00,9.83,9.83,9.82,9.82,105400.0,7.4401,7.4401,7.4325,7.4325,105400.0
2008-01-28 14:50:00,9.82,9.83,9.8,9.8,444400.0,7.4325,7.4401,7.4174,7.4174,444400.0
2008-01-28 14:55:00,9.8,9.81,9.79,9.81,135400.0,7.4174,7.4249,7.4098,7.4249,135400.0
2008-01-28 15:00:00,9.81,9.83,9.81,9.82,232200.0,7.4249,7.4401,7.4249,7.4325,232200.0
2008-01-28 15:05:00,9.82,9.82,9.8,9.81,199200.0,7.4325,7.4325,7.4174,7.4249,199200.0
2008-01-28 15:10:00,9.81,9.82,9.8,9.8,186400.0,7.4249,7.4325,7.4174,7.4174,186400.0
2008-01-28 15:15:00,9.79,9.8,9.76,9.76,380600.0,7.4098,7.4174,7.3871,7.3871,380600.0
2008-01-28 15:20:00,9.77,9.78,9.76,9.78,206600.0,7.3947,7.4022,7.3871,7.4022,206600.0
2008-01-28 15:25:00,9.78,9.8,9.77,9.78,348000.0,7.4022,7.4174,7.3947,7.4022,348000.0
2008-01-28 15:30:00,9.78,9.79,9.77,9.77,293800.0,7.4022,7.4098,7.3947,7.3947,293800.0
2008-01-28 15:35:00,9.76,9.8,9.76,9.79,313400.0,7.3871,7.4174,7.3871,7.4098,313400.0
2008-01-28 15:40:00,9.79,9.79,9.77,9.79,1063000.0,7.4098,7.4098,7.3947,7.4098,1063000.0
2008-01-28 15:45:00,9.78,9.79,9.76,9.78,680600.0,7.4022,7.4098,7.3871,7.4022,680600.0
2008-01-28 15:50:00,9.78,9.79,9.77,9.78,848800.0,7.4022,7.4098,7.3947,7.4022,848800.0
2008-01-28 15:55:00,9.78,9.84,9.78,9.84,1091000.0,7.4022,7.4476,7.4022,7.4476,1091000.0
2008-01-29 09:30:00,9.93,10.19,9.93,10.11,892400.0,7.5158,7.7125,7.5158,7.652,892400.0
2008-01-29 09:35:00,10.11,10.14,10.04,10.12,377800.0,7.652,7.6747,7.599,7.6596,377800.0
2008-01-29 09:40:00,10.12,10.13,10.05,10.09,344200.0,7.6596,7.6671,7.6066,7.6369,344200.0
2008-01-29 09:45:00,10.09,10.09,10.0,10.04,449000.0,7.6369,7.6369,7.5687,7.599,449000.0
2008-01-29 09:50:00,10.04,10.04,9.91,9.94,389200.0,7.599,7.599,7.5006,7.5233,389200.0
2008-01-29 09:55:00,9.93,9.97,9.89,9.9,408000.0,7.5158,7.546,7.4855,7.4931,408000.0
2008-01-29 10:00:00,9.89,9.93,9.83,9.89,515600.0,7.4855,7.5158,7.4401,7.4855,515600.0
2008-01-29 10:05:00,9.9,9.98,9.88,9.96,434800.0,7.4931,7.5536,7.4779,7.5385,434800.0
2008-01-29 10:10:00,9.96,10.0,9.95,9.97,444800.0,7.5385,7.5687,7.5309,7.546,444800.0
2008-01-29 10:15:00,9.97,9.97,9.94,9.95,196600.0,7.546,7.546,7.5233,7.5309,196600.0
2008-01-29 10:20:00,9.95,9.97,9.94,9.95,169400.0,7.5309,7.546,7.5233,7.5309,169400.0
2008-01-29 10:25:00,9.95,9.97,9.95,9.97,123800.0,7.5309,7.546,7.5309,7.546,123800.0
2008-01-29 10:30:00,9.97,9.97,9.95,9.95,89400.0,7.546,7.546,7.5309,7.5309,89400.0
2008-01-29 10:35:00,9.96,9.99,9.95,9.97,62000.0,7.5385,7.5612,7.5309,7.546,62000.0
2008-01-29 10:40:00,9.97,9.99,9.93,9.97,286200.0,7.546,7.5612,7.5158,7.546,286200.0
2008-01-29 10:45:00,9.97,9.97,9.96,9.97,191600.0,7.546,7.546,7.5385,7.546,191600.0
2008-01-29 10:50:00,9.97,9.97,9.95,9.97,151600.0,7.546,7.546,7.5309,7.546,151600.0
2008-01-29 10:55:00,9.97,9.99,9.97,9.99,100400.0,7.546,7.5612,7.546,7.5612,100400.0
2008-01-29 11:00:00,9.99,10.0,9.98,9.99,342400.0,7.5612,7.5687,7.5536,7.5612,342400.0
2008-01-29 11:05:00,9.99,10.0,9.98,10.0,223800.0,7.5612,7.5687,7.5536,7.5687,223800.0
2008-01-29 11:10:00,10.0,10.0,9.97,9.99,178800.0,7.5687,7.5687,7.546,7.5612,178800.0
2008-01-29 11:15:00,9.99,9.99,9.97,9.99,169800.0,7.5612,7.5612,7.546,7.5612,169800.0
2008-01-29 11:20:00,9.99,9.99,9.96,9.97,225600.0,7.5612,7.5612,7.5385,7.546,225600.0
2008-01-29 11:25:00,9.97,9.97,9.95,9.96,105600.0,7.546,7.546,7.5309,7.5385,105600.0
2008-01-29 11:30:00,9.96,9.97,9.96,9.96,123000.0,7.5385,7.546,7.5385,7.5385,123000.0
2008-01-29 11:35:00,9.96,9.96,9.94,9.95,113600.0,7.5385,7.5385,7.5233,7.5309,113600.0
2008-01-29 11:40:00,9.95,9.95,9.92,9.92,111000.0,7.5309,7.5309,7.5082,7.5082,111000.0
2008-01-29 11:45:00,9.92,9.95,9.91,9.93,112000.0,7.5082,7.5309,7.5006,7.5158,112000.0
2008-01-29 11:50:00,9.93,9.96,9.93,9.93,137000.0,7.5158,7.5385,7.5158,7.5158,137000.0
2008-01-29 11:55:00,9.94,9.96,9.93,9.95,161400.0,7.5233,7.5385,7.5158,7.5309,161400.0
2008-01-29 12:00:00,9.95,9.95,9.9,9.9,150200.0,7.5309,7.5309,7.4931,7.4931,150200.0
2008-01-29 12:05:00,9.9,9.9,9.87,9.87,108800.0,7.4931,7.4931,7.4703,7.4703,108800.0
2008-01-29 12:10:00,9.87,9.88,9.87,9.87,104800.0,7.4703,7.4779,7.4703,7.4703,104800.0
2008-01-29 12:15:00,9.88,9.88,9.87,9.87,102800.0,7.4779,7.4779,7.4703,7.4703,102800.0
2008-01-29 12:20:00,9.88,9.88,9.87,9.87,122800.0,7.4779,7.4779,7.4703,7.4703,122800.0
2008-01-29 12:25:00,9.87,9.88,9.85,9.87,222600.0,7.4703,7.4779,7.4552,7.4703,222600.0
2008-01-29 12:30:00,9.88,9.9,9.87,9.89,68000.0,7.4779,7.4931,7.4703,7.4855,68000.0
2008-01-29 12:35:00,9.89,9.9,9.89,9.89,39000.0,7.4855,7.4931,7.4855,7.4855,39000.0
2008-01-29 12:40:00,9.89,9.93,9.89,9.91,150800.0,7.4855,7.5158,7.4855,7.5006,150800.0
2008-01-29 12:45:00,9.91,9.94,9.91,9.92,158800.0,7.5006,7.5233,7.5006,7.5082,158800.0
2008-01-29 12:50:00,9.92,9.93,9.92,9.93,92400.0,7.5082,7.5158,7.5082,7.5158,92400.0
2008-01-29 12:55:00,9.93,9.94,9.92,9.93,121200.0,7.5158,7.5233,7.5082,7.5158,121200.0
2008-01-29 13:00:00,9.93,9.95,9.93,9.93,129800.0,7.5158,7.5309,7.5158,7.5158,129800.0
2008-01-29 13:05:00,9.93,9.96,9.92,9.94,366200.0,7.5158,7.5385,7.5082,7.5233,366200.0
2008-01-29 13:10:00,9.94,9.95,9.92,9.92,148400.0,7.5233,7.5309,7.5082,7.5082,148400.0
2008-01-29 13:15:00,9.92,9.93,9.92,9.92,137600.0,7.5082,7.5158,7.5082,7.5082,137600.0
2008-01-29 13:20:00,9.92,9.93,9.92,9.93,81600.0,7.5082,7.5158,7.5082,7.5158,81600.0
2008-01-29 13:25:00,9.93,9.96,9.93,9.95,122800.0,7.5158,7.5385,7.5158,7.5309,122800.0
2008-01-29 13:30:00,9.96,9.97,9.95,9.97,107800.0,7.5385,7.546,7.5309,7.546,107800.0
2008-01-29 13:35:00,9.97,9.97,9.95,9.96,100400.0,7.546,7.546,7.5309,7.5385,100400.0
2008-01-29 13:40:00,9.95,9.97,9.95,9.96,394800.0,7.5309,7.546,7.5309,7.5385,394800.0
2008-01-29 13:45:00,9.96,9.96,9.95,9.96,92800.0,7.5385,7.5385,7.5309,7.5385,92800.0
2008-01-29 13:50:00,9.95,9.96,9.95,9.95,184400.0,7.5309,7.5385,7.5309,7.5309,184400.0
2008-01-29 13:55:00,9.95,9.96,9.95,9.95,345800.0,7.5309,7.5385,7.5309,7.5309,345800.0
2008-01-29 14:00:00,9.95,9.96,9.95,9.95,269600.0,7.5309,7.5385,7.5309,7.5309,269600.0
2008-01-29 14:05:00,9.95,9.96,9.95,9.95,176000.0,7.5309,7.5385,7.5309,7.5309,176000.0
2008-01-29 14:10:00,9.95,9.97,9.95,9.95,245000.0,7.5309,7.546,7.5309,7.5309,245000.0
2008-01-29 14:15:00,9.96,9.97,9.95,9.97,135400.0,7.5385,7.546,7.5309,7.546,135400.0
2008-01-29 14:20:00,9.97,9.97,9.96,9.97,146600.0,7.546,7.546,7.5385,7.546,146600.0
2008-01-29 14:25:00,9.97,9.97,9.97,9.97,101000.0,7.546,7.546,7.546,7.546,101000.0
2008-01-29 14:30:00,9.97,9.98,9.96,9.97,250600.0,7.546,7.5536,7.5385,7.546,250600.0
2008-01-29 14:35:00,9.97,9.98,9.97,9.97,295400.0,7.546,7.5536,7.546,7.546,295400.0
2008-01-29 14:40:00,9.97,9.97,9.97,9.97,313200.0,7.546,7.546,7.546,7.546,313200.0
2008-01-29 14:45:00,9.97,9.99,9.97,9.97,239200.0,7.546,7.5612,7.546,7.546,239200.0
2008-01-29 14:50:00,9.97,9.99,9.97,9.97,241200.0,7.546,7.5612,7.546,7.546,241200.0
2008-01-29 14:55:00,9.97,9.99,9.97,9.99,190600.0,7.546,7.5612,7.546,7.5612,190600.0
2008-01-29 15:00:00,9.99,9.99,9.98,9.99,184800.0,7.5612,7.5612,7.5536,7.5612,184800.0
2008-01-29 15:05:00,9.99,10.01,9.99,10.0,382200.0,7.5612,7.5763,7.5612,7.5687,382200.0
2008-01-29 15:10:00,10.0,10.01,9.98,9.98,538000.0,7.5687,7.5763,7.5536,7.5536,538000.0
2008-01-29 15:15:00,9.98,9.99,9.97,9.98,705200.0,7.5536,7.5612,7.546,7.5536,705200.0
2008-01-29 15:20:00,9.98,10.0,9.98,9.99,110600.0,7.5536,7.5687,7.5536,7.5612,110600.0
2008-01-29 15:25:00,10.0,10.0,9.97,9.98,358800.0,7.5687,7.5687,7.546,7.5536,358800.0
2008-01-29 15:30:00,9.98,9.99,9.97,9.97,232200.0,7.5536,7.5612,7.546,7.546,232200.0
2008-01-29 15:35:00,9.97,9.97,9.95,9.95,565000.0,7.546,7.546,7.5309,7.5309,565000.0
2008-01-29 15:40:00,9.95,9.96,9.94,9.94,543400.0,7.5309,7.5385,7.5233,7.5233,543400.0
2008-01-29 15:45:00,9.94,9.96,9.94,9.96,495800.0,7.5233,7.5385,7.5233,7.5385,495800.0
2008-01-29 15:50:00,9.96,9.98,9.95,9.98,423200.0,7.5385,7.5536,7.5309,7.5536,423200.0
2008-01-29 15:55:00,9.98,10.0,9.97,9.98,1004200.0,7.5536,7.5687,7.546,7.5536,1004200.0
2008-01-30 09:30:00,9.99,10.05,9.88,10.04,599200.0,7.5612,7.6066,7.4779,7.599,599200.0
2008-01-30 09:35:00,10.04,10.06,10.02,10.04,325600.0,7.599,7.6142,7.5839,7.599,325600.0
2008-01-30 09:40:00,10.04,10.04,10.02,10.03,460000.0,7.599,7.599,7.5839,7.5914,460000.0
2008-01-30 09:45:00,10.03,10.04,10.02,10.02,159200.0,7.5914,7.599,7.5839,7.5839,159200.0
2008-01-30 09:50:00,10.03,10.03,10.02,10.03,214600.0,7.5914,7.5914,7.5839,7.5914,214600.0
2008-01-30 09:55:00,10.03,10.04,10.0,10.02,448200.0,7.5914,7.599,7.5687,7.5839,448200.0
2008-01-30 10:00:00,10.02,10.06,10.02,10.03,272600.0,7.5839,7.6142,7.5839,7.5914,272600.0
2008-01-30 10:05:00,10.03,10.04,10.01,10.03,304600.0,7.5914,7.599,7.5763,7.5914,304600.0
2008-01-30 10:10:00,10.04,10.06,10.03,10.06,279400.0,7.599,7.6142,7.5914,7.6142,279400.0
2008-01-30 10:15:00,10.06,10.06,10.03,10.03,328600.0,7.6142,7.6142,7.5914,7.5914,328600.0
2008-01-30 10:20:00,10.03,10.08,10.02,10.07,262800.0,7.5914,7.6293,7.5839,7.6217,262800.0
2008-01-30 10:25:00,10.07,10.09,10.06,10.06,157800.0,7.6217,7.6369,7.6142,7.6142,157800.0
2008-01-30 10:30:00,10.06,10.09,10.06,10.07,283600.0,7.6142,7.6369,7.6142,7.6217,283600.0
2008-01-30 10:35:00,10.06,10.07,10.06,10.06,224800.0,7.6142,7.6217,7.6142,7.6142,224800.0
2008-01-30 10:40:00,10.06,10.08,10.06,10.08,204000.0,7.6142,7.6293,7.6142,7.6293,204000.0
2008-01-30 10:45:00,10.08,10.09,10.08,10.09,130800.0,7.6293,7.6369,7.6293,7.6369,130800.0
2008-01-30 10:50:00,10.08,10.1,10.08,10.08,920600.0,7.6293,7.6444,7.6293,7.6293,920600.0
2008-01-30 10:55:00,10.08,10.1,10.06,10.09,346000.0,7.6293,7.6444,7.6142,7.6369,346000.0
2008-01-30 11:00:00,10.1,10.1,10.08,10.08,141800.0,7.6444,7.6444,7.6293,7.6293,141800.0
2008-01-30 11:05:00,10.08,10.08,10.04,10.05,200400.0,7.6293,7.6293,7.599,7.6066,200400.0
2008-01-30 11:10:00,10.05,10.06,10.04,10.06,82400.0,7.6066,7.6142,7.599,7.6142,82400.0
2008-01-30 11:15:00,10.05,10.06,10.04,10.04,657600.0,7.6066,7.6142,7.599,7.599,657600.0
2008-01-30 11:20:00,10.04,10.04,10.0,10.0,191400.0,7.599,7.599,7.5687,7.5687,191400.0
2008-01-30 11:25:00,10.0,10.01,9.98,9.98,643600.0,7.5687,7.5763,7.5536,7.5536,643600.0
2008-01-30 11:30:00,9.98,9.99,9.95,9.95,582200.0,7.5536,7.5612,7.5309,7.5309,582200.0
2008-01-30 11:35:00,9.95,9.95,9.9,9.9,773600.0,7.5309,7.5309,7.4931,7.4931,773600.0
2008-01-30 11:40:00,9.91,9.94,9.9,9.9,797200.0,7.5006,7.5233,7.4931,7.4931,797200.0
2008-01-30 11:45:00,9.9,9.92,9.88,9.92,356600.0,7.4931,7.5082,7.4779,7.5082,356600.0
2008-01-30 11:50:00,9.92,9.93,9.91,9.92,147400.0,7.5082,7.5158,7.5006,7.5082,147400.0
2008-01-30 11:55:00,9.91,9.92,9.87,9.91,265800.0,7.5006,7.5082,7.4703,7.5006,265800.0
2008-01-30 12:00:00,9.9,9.95,9.9,9.95,147600.0,7.4931,7.5309,7.4931,7.5309,147600.0
2008-01-30 12:05:00,9.95,9.95,9.9,9.9,321800.0,7.5309,7.5309,7.4931,7.4931,321800.0
2008-01-30 12:10:00,9.9,9.91,9.89,9.9,175200.0,7.4931,7.5006,7.4855,7.4931,175200.0
2008-01-30 12:15:00,9.9,9.91,9.89,9.91,359000.0,7.4931,7.5006,7.4855,7.5006,359000.0
2008-01-30 12:20:00,9.91,9.91,9.9,9.91,60000.0,7.5006,7.5006,7.4931,7.5006,60000.0
2008-01-30 12:25:00,9.91,9.91,9.9,9.9,72600.0,7.5006,7.5006,7.4931,7.4931,72600.0
2008-01-30 12:30:00,9.9,9.9,9.9,9.9,76000.0,7.4931,7.4931,7.4931,7.4931,76000.0
2008-01-30 12:35:00,9.9,9.9,9.88,9.88,83400.0,7.4931,7.4931,7.4779,7.4779,83400.0
2008-01-30 12:40:00,9.88,9.88,9.88,9.88,41200.0,7.4779,7.4779,7.4779,7.4779,41200.0
2008-01-30 12:45:00,9.88,9.88,9.85,9.85,112600.0,7.4779,7.4779,7.4552,7.4552,112600.0
2008-01-30 12:50:00,9.86,9.87,9.86,9.86,107600.0,7.4628,7.4703,7.4628,7.4628,107600.0
2008-01-30 12:55:00,9.86,9.87,9.83,9.83,186600.0,7.4628,7.4703,7.4401,7.4401,186600.0
2008-01-30 13:00:00,9.84,9.87,9.83,9.85,405400.0,7.4476,7.4703,7.4401,7.4552,405400.0
2008-01-30 13:05:00,9.85,9.88,9.84,9.88,588600.0,7.4552,7.4779,7.4476,7.4779,588600.0
2008-01-30 13:10:00,9.88,9.92,9.87,9.9,175800.0,7.4779,7.5082,7.4703,7.4931,175800.0
2008-01-30 13:15:00,9.9,9.9,9.89,9.9,432200.0,7.4931,7.4931,7.4855,7.4931,432200.0
2008-01-30 13:20:00,9.9,9.9,9.85,9.86,172600.0,7.4931,7.4931,7.4552,7.4628,172600.0
2008-01-30 13:25:00,9.86,9.88,9.86,9.88,440200.0,7.4628,7.4779,7.4628,7.4779,440200.0
2008-01-30 13:30:00,9.88,9.88,9.88,9.88,159600.0,7.4779,7.4779,7.4779,7.4779,159600.0
2008-01-30 13:35:00,9.88,9.9,9.86,9.86,591000.0,7.4779,7.4931,7.4628,7.4628,591000.0
2008-01-30 13:40:00,9.86,9.87,9.86,9.87,79600.0,7.4628,7.4703,7.4628,7.4703,79600.0
2008-01-30 13:45:00,9.87,9.87,9.84,9.85,161800.0,7.4703,7.4703,7.4476,7.4552,161800.0
2008-01-30 13:50:00,9.85,9.85,9.81,9.81,518200.0,7.4552,7.4552,7.4249,7.4249,518200.0
2008-01-30 13:55:00,9.81,9.83,9.8,9.8,397400.0,7.4249,7.4401,7.4174,7.4174,397400.0
2008-01-30 14:00:00,9.81,9.84,9.8,9.84,312600.0,7.4249,7.4476,7.4174,7.4476,312600.0
2008-01-30 14:05:00,9.84,9.84,9.8,9.81,146200.0,7.4476,7.4476,7.4174,7.4249,146200.0
2008-01-30 14:10:00,9.81,9.93,9.81,9.91,335800.0,7.4249,7.5158,7.4249,7.5006,335800.0
2008-01-30 14:15:00,9.91,9.95,9.79,9.9,1506200.0,7.5006,7.5309,7.4098,7.4931,1506200.0
2008-01-30 14:20:00,9.9,9.95,9.85,9.95,838200.0,7.4931,7.5309,7.4552,7.5309,838200.0
2008-01-30 14:25:00,9.95,9.97,9.88,9.93,623800.0,7.5309,7.546,7.4779,7.5158,623800.0
2008-01-30 14:30:00,9.92,9.93,9.85,9.89,625800.0,7.5082,7.5158,7.4552,7.4855,625800.0
2008-01-30 14:35:00,9.88,9.88,9.86,9.87,685000.0,7.4779,7.4779,7.4628,7.4703,685000.0
2008-01-30 14:40:00,9.87,9.92,9.86,9.92,980600.0,7.4703,7.5082,7.4628,7.5082,980600.0
2008-01-30 14:45:00,9.92,9.95,9.89,9.93,419400.0,7.5082,7.5309,7.4855,7.5158,419400.0
2008-01-30 14:50:00,9.93,9.95,9.9,9.9,517400.0,7.5158,7.5309,7.4931,7.4931,517400.0
2008-01-30 14:55:00,9.9,9.93,9.88,9.9,658200.0,7.4931,7.5158,7.4779,7.4931,658200.0
2008-01-30 15:00:00,9.9,9.93,9.9,9.92,1034000.0,7.4931,7.5158,7.4931,7.5082,1034000.0
2008-01-30 15:05:00,9.92,9.94,9.9,9.92,1251200.0,7.5082,7.5233,7.4931,7.5082,1251200.0
2008-01-30 15:10:00,9.92,9.92,9.85,9.85,1247600.0,7.5082,7.5082,7.4552,7.4552,1247600.0
2008-01-30 15:15:00,9.85,9.85,9.8,9.8,1225400.0,7.4552,7.4552,7.4174,7.4174,1225400.0
2008-01-30 15:20:00,9.8,9.81,9.78,9.78,1162000.0,7.4174,7.4249,7.4022,7.4022,1162000.0
2008-01-30 15:25:00,9.79,9.8,9.75,9.76,996600.0,7.4098,7.4174,7.3795,7.3871,996600.0
2008-01-30 15:30:00,9.76,9.78,9.72,9.76,1468200.0,7.3871,7.4022,7.3568,7.3871,1468200.0
2008-01-30 15:35:00,9.76,9.77,9.73,9.74,1531400.0,7.3871,7.3947,7.3644,7.372,1531400.0
2008-01-30 15:40:00,9.73,9.74,9.7,9.7,1351000.0,7.3644,7.372,7.3417,7.3417,1351000.0
2008-01-30 15:45:00,9.7,9.7,9.66,9.7,1308200.0,7.3417,7.3417,7.3114,7.3417,1308200.0
2008-01-30 15:50:00,9.69,9.75,9.68,9.68,1669800.0,7.3341,7.3795,7.3265,7.3265,1669800.0
2008-01-30 15:55:00,9.68,9.68,9.47,9.53,3625200.0,7.3265,7.3265,7.1676,7.213,3625200.0
2008-01-31 09:30:00,9.1,9.18,9.06,9.1,2430800.0,6.8876,6.9481,6.8573,6.8876,2430800.0
2008-01-31 09:35:00,9.1,9.2,9.04,9.13,4062800.0,6.8876,6.9632,6.8421,6.9103,4062800.0
2008-01-31 09:40:00,9.13,9.38,9.12,9.28,3938800.0,6.9103,7.0995,6.9027,7.0238,3938800.0
2008-01-31 09:45:00,9.27,9.28,9.19,9.2,3648600.0,7.0162,7.0238,6.9557,6.9632,3648600.0
2008-01-31 09:50:00,9.2,9.22,9.12,9.19,1390600.0,6.9632,6.9784,6.9027,6.9557,1390600.0
2008-01-31 09:55:00,9.19,9.21,9.13,9.16,1855000.0,6.9557,6.9708,6.9103,6.933,1855000.0
2008-01-31 10:00:00,9.17,9.2,9.09,9.1,1281800.0,6.9405,6.9632,6.88,6.8876,1281800.0
2008-01-31 10:05:00,9.1,9.18,9.09,9.13,1402600.0,6.8876,6.9481,6.88,6.9103,1402600.0
2008-01-31 10:10:00,9.13,9.2,9.11,9.12,2764400.0,6.9103,6.9632,6.8951,6.9027,2764400.0
2008-01-31 10:15:00,9.12,9.19,9.1,9.15,1914200.0,6.9027,6.9557,6.8876,6.9254,1914200.0
2008-01-31 10:20:00,9.15,9.24,9.13,9.2,2714200.0,6.9254,6.9935,6.9103,6.9632,2714200.0
2008-01-31 10:25:00,9.2,9.24,9.17,9.24,1139000.0,6.9632,6.9935,6.9405,6.9935,1139000.0
2008-01-31 10:30:00,9.24,9.28,9.22,9.24,1233600.0,6.9935,7.0238,6.9784,6.9935,1233600.0
2008-01-31 10:35:00,9.25,9.25,9.19,9.21,878400.0,7.0011,7.0011,6.9557,6.9708,878400.0
2008-01-31 10:40:00,9.2,9.22,9.19,9.21,327800.0,6.9632,6.9784,6.9557,6.9708,327800.0
2008-01-31 10:45:00,9.21,9.22,9.16,9.21,617400.0,6.9708,6.9784,6.933,6.9708,617400.0
2008-01-31 10:50:00,9.21,9.22,9.17,9.22,701400.0,6.9708,6.9784,6.9405,6.9784,701400.0
2008-01-31 10:55:00,9.22,9.26,9.2,9.25,806000.0,6.9784,7.0087,6.9632,7.0011,806000.0
2008-01-31 11:00:00,9.26,9.27,9.22,9.27,867000.0,7.0087,7.0162,6.9784,7.0162,867000.0
2008-01-31 11:05:00,9.27,9.27,9.22,9.23,851400.0,7.0162,7.0162,6.9784,6.9859,851400.0
2008-01-31 11:10:00,9.23,9.24,9.2,9.21,463600.0,6.9859,6.9935,6.9632,6.9708,463600.0
2008-01-31 11:15:00,9.21,9.22,9.17,9.18,313600.0,6.9708,6.9784,6.9405,6.9481,313600.0
2008-01-31 11:20:00,9.19,9.24,9.19,9.24,712000.0,6.9557,6.9935,6.9557,6.9935,712000.0
2008-01-31 11:25:00,9.24,9.29,9.22,9.25,1180600.0,6.9935,7.0314,6.9784,7.0011,1180600.0
2008-01-31 11:30:00,9.24,9.26,9.21,9.26,750000.0,6.9935,7.0087,6.9708,7.0087,750000.0
2008-01-31 11:35:00,9.26,9.26,9.24,9.25,745000.0,7.0087,7.0087,6.9935,7.0011,745000.0
2008-01-31 11:40:00,9.25,9.34,9.25,9.3,1399600.0,7.0011,7.0692,7.0011,7.0389,1399600.0
2008-01-31 11:45:00,9.3,9.39,9.25,9.33,1907800.0,7.0389,7.107,7.0011,7.0616,1907800.0
2008-01-31 11:50:00,9.33,9.4,9.32,9.39,1406600.0,7.0616,7.1146,7.0541,7.107,1406600.0
2008-01-31 11:55:00,9.38,9.4,9.33,9.35,483000.0,7.0995,7.1146,7.0616,7.0768,483000.0
2008-01-31 12:00:00,9.35,9.35,9.33,9.35,452400.0,7.0768,7.0768,7.0616,7.0768,452400.0
2008-01-31 12:05:00,9.35,9.35,9.31,9.35,551600.0,7.0768,7.0768,7.0465,7.0768,551600.0
2008-01-31 12:10:00,9.35,9.38,9.35,9.35,617800.0,7.0768,7.0995,7.0768,7.0768,617800.0
2008-01-31 12:15:00,9.35,9.37,9.33,9.37,281600.0,7.0768,7.0919,7.0616,7.0919,281600.0
2008-01-31 12:20:00,9.37,9.38,9.35,9.35,406600.0,7.0919,7.0995,7.0768,7.0768,406600.0
2008-01-31 12:25:00,9.35,9.35,9.33,9.35,452600.0,7.0768,7.0768,7.0616,7.0768,452600.0
2008-01-31 12:30:00,9.35,9.36,9.33,9.33,427200.0,7.0768,7.0843,7.0616,7.0616,427200.0
2008-01-31 12:35:00,9.33,9.35,9.33,9.35,252600.0,7.0616,7.0768,7.0616,7.0768,252600.0
2008-01-31 12:40:00,9.35,9.36,9.34,9.35,273200.0,7.0768,7.0843,7.0692,7.0768,273200.0
2008-01-31 12:45:00,9.35,9.36,9.31,9.31,1115800.0,7.0768,7.0843,7.0465,7.0465,1115800.0
2008-01-31 12:50:00,9.31,9.31,9.24,9.25,857800.0,7.0465,7.0465,6.9935,7.0011,857800.0
2008-01-31 12:55:00,9.25,9.26,9.19,9.2,963400.0,7.0011,7.0087,6.9557,6.9632,963400.0
2008-01-31 13:00:00,9.19,9.23,9.19,9.22,1098800.0,6.9557,6.9859,6.9557,6.9784,1098800.0
2008-01-31 13:05:00,9.22,9.22,9.21,9.22,262800.0,6.9784,6.9784,6.9708,6.9784,262800.0
2008-01-31 13:10:00,9.22,9.24,9.22,9.22,365400.0,6.9784,6.9935,6.9784,6.9784,365400.0
2008-01-31 13:15:00,9.22,9.22,9.2,9.22,363200.0,6.9784,6.9784,6.9632,6.9784,363200.0
2008-01-31 13:20:00,9.22,9.23,9.21,9.23,185400.0,6.9784,6.9859,6.9708,6.9859,185400.0
2008-01-31 13:25:00,9.24,9.27,9.23,9.25,775600.0,6.9935,7.0162,6.9859,7.0011,775600.0
2008-01-31 13:30:00,9.25,9.26,9.25,9.26,371200.0,7.0011,7.0087,7.0011,7.0087,371200.0
2008-01-31 13:35:00,9.26,9.3,9.25,9.27,798200.0,7.0087,7.0389,7.0011,7.0162,798200.0
2008-01-31 13:40:00,9.27,9.29,9.25,9.28,198200.0,7.0162,7.0314,7.0011,7.0238,198200.0
2008-01-31 13:45:00,9.28,9.33,9.25,9.31,643200.0,7.0238,7.0616,7.0011,7.0465,643200.0
2008-01-31 13:50:00,9.31,9.33,9.31,9.32,260400.0,7.0465,7.0616,7.0465,7.0541,260400.0
2008-01-31 13:55:00,9.33,9.33,9.29,9.29,509800.0,7.0616,7.0616,7.0314,7.0314,509800.0
2008-01-31 14:00:00,9.3,9.31,9.27,9.3,467800.0,7.0389,7.0465,7.0162,7.0389,467800.0
2008-01-31 14:05:00,9.3,9.31,9.24,9.25,1067600.0,7.0389,7.0465,6.9935,7.0011,1067600.0
2008-01-31 14:10:00,9.25,9.25,9.22,9.24,720600.0,7.0011,7.0011,6.9784,6.9935,720600.0
2008-01-31 14:15:00,9.24,9.3,9.24,9.29,774400.0,6.9935,7.0389,6.9935,7.0314,774400.0
2008-01-31 14:20:00,9.29,9.36,9.28,9.35,837200.0,7.0314,7.0843,7.0238,7.0768,837200.0
2008-01-31 14:25:00,9.35,9.39,9.35,9.38,817600.0,7.0768,7.107,7.0768,7.0995,817600.0
2008-01-31 14:30:00,9.38,9.46,9.38,9.43,637800.0,7.0995,7.16,7.0995,7.1373,637800.0
2008-01-31 14:35:00,9.44,9.46,9.4,9.43,419200.0,7.1449,7.16,7.1146,7.1373,419200.0
2008-01-31 14:40:00,9.43,9.45,9.4,9.45,887600.0,7.1373,7.1525,7.1146,7.1525,887600.0
2008-01-31 14:45:00,9.45,9.47,9.44,9.47,665600.0,7.1525,7.1676,7.1449,7.1676,665600.0
2008-01-31 14:50:00,9.47,9.49,9.42,9.43,683800.0,7.1676,7.1827,7.1298,7.1373,683800.0
2008-01-31 14:55:00,9.42,9.42,9.4,9.42,381000.0,7.1298,7.1298,7.1146,7.1298,381000.0
2008-01-31 15:00:00,9.42,9.42,9.38,9.38,1095800.0,7.1298,7.1298,7.0995,7.0995,1095800.0
2008-01-31 15:05:00,9.38,9.4,9.38,9.4,768000.0,7.0995,7.1146,7.0995,7.1146,768000.0
2008-01-31 15:10:00,9.4,9.43,9.4,9.42,593000.0,7.1146,7.1373,7.1146,7.1298,593000.0
2008-01-31 15:15:00,9.43,9.44,9.4,9.44,798600.0,7.1373,7.1449,7.1146,7.1449,798600.0
2008-01-31 15:20:00,9.44,9.47,9.44,9.46,670400.0,7.1449,7.1676,7.1449,7.16,670400.0
2008-01-31 15:25:00,9.46,9.48,9.45,9.46,1267200.0,7.16,7.1752,7.1525,7.16,1267200.0
2008-01-31 15:30:00,9.46,9.53,9.45,9.49,2385800.0,7.16,7.213,7.1525,7.1827,2385800.0
2008-01-31 15:35:00,9.49,9.5,9.46,9.49,1297800.0,7.1827,7.1903,7.16,7.1827,1297800.0
2008-01-31 15:40:00,9.49,9.53,9.48,9.51,1606600.0,7.1827,7.213,7.1752,7.1979,1606600.0
2008-01-31 15:45:00,9.51,9.59,9.5,9.56,2012800.0,7.1979,7.2584,7.1903,7.2357,2012800.0
2008-01-31 15:50:00,9.56,9.56,9.4,9.43,1742400.0,7.2357,7.2357,7.1146,7.1373,1742400.0
2008-01-31 15:55:00,9.44,9.46,9.38,9.46,3201400.0,7.1449,7.16,7.0995,7.16,3201400.0
2008-02-01 09:30:00,9.31,9.49,9.31,9.43,760200.0,7.0465,7.1827,7.0465,7.1373,760200.0
2008-02-01 09:35:00,9.43,9.47,9.4,9.43,475800.0,7.1373,7.1676,7.1146,7.1373,475800.0
2008-02-01 09:40:00,9.43,9.43,9.38,9.4,773200.0,7.1373,7.1373,7.0995,7.1146,773200.0
2008-02-01 09:45:00,9.4,9.43,9.38,9.4,612400.0,7.1146,7.1373,7.0995,7.1146,612400.0
2008-02-01 09:50:00,9.4,9.4,9.35,9.37,334600.0,7.1146,7.1146,7.0768,7.0919,334600.0
2008-02-01 09:55:00,9.37,9.38,9.35,9.36,415400.0,7.0919,7.0995,7.0768,7.0843,415400.0
2008-02-01 10:00:00,9.36,9.4,9.35,9.4,860800.0,7.0843,7.1146,7.0768,7.1146,860800.0
2008-02-01 10:05:00,9.4,9.52,9.39,9.45,783400.0,7.1146,7.2054,7.107,7.1525,783400.0
2008-02-01 10:10:00,9.45,9.46,9.41,9.41,409000.0,7.1525,7.16,7.1222,7.1222,409000.0
2008-02-01 10:15:00,9.41,9.45,9.4,9.44,249800.0,7.1222,7.1525,7.1146,7.1449,249800.0
2008-02-01 10:20:00,9.44,9.44,9.35,9.4,559400.0,7.1449,7.1449,7.0768,7.1146,559400.0
2008-02-01 10:25:00,9.4,9.4,9.37,9.4,393600.0,7.1146,7.1146,7.0919,7.1146,393600.0
2008-02-01 10:30:00,9.4,9.4,9.34,9.34,482600.0,7.1146,7.1146,7.0692,7.0692,482600.0
2008-02-01 10:35:00,9.34,9.42,9.34,9.39,826600.0,7.0692,7.1298,7.0692,7.107,826600.0
2008-02-01 10:40:00,9.39,9.4,9.33,9.33,534600.0,7.107,7.1146,7.0616,7.0616,534600.0
2008-02-01 10:45:00,9.33,9.36,9.32,9.34,646400.0,7.0616,7.0843,7.0541,7.0692,646400.0
2008-02-01 10:50:00,9.34,9.39,9.34,9.38,155400.0,7.0692,7.107,7.0692,7.0995,155400.0
2008-02-01 10:55:00,9.38,9.39,9.36,9.37,471200.0,7.0995,7.107,7.0843,7.0919,471200.0
2008-02-01 11:00:00,9.37,9.38,9.35,9.38,135000.0,7.0919,7.0995,7.0768,7.0995,135000.0
2008-02-01 11:05:00,9.37,9.37,9.34,9.34,156200.0,7.0919,7.0919,7.0692,7.0692,156200.0
2008-02-01 11:10:00,9.34,9.37,9.33,9.37,164400.0,7.0692,7.0919,7.0616,7.0919,164400.0
2008-02-01 11:15:00,9.37,9.38,9.36,9.36,148800.0,7.0919,7.0995,7.0843,7.0843,148800.0
2008-02-01 11:20:00,9.36,9.38,9.35,9.37,241000.0,7.0843,7.0995,7.0768,7.0919,241000.0
2008-02-01 11:25:00,9.38,9.42,9.37,9.41,265600.0,7.0995,7.1298,7.0919,7.1222,265600.0
2008-02-01 11:30:00,9.41,9.42,9.4,9.4,164400.0,7.1222,7.1298,7.1146,7.1146,164400.0
2008-02-01 11:35:00,9.4,9.4,9.4,9.4,148600.0,7.1146,7.1146,7.1146,7.1146,148600.0
2008-02-01 11:40:00,9.4,9.4,9.4,9.4,153000.0,7.1146,7.1146,7.1146,7.1146,153000.0
2008-02-01 11:45:00,9.4,9.42,9.4,9.42,148000.0,7.1146,7.1298,7.1146,7.1298,148000.0
2008-02-01 11:50:00,9.42,9.42,9.38,9.4,373800.0,7.1298,7.1298,7.0995,7.1146,373800.0
2008-02-01 11:55:00,9.4,9.41,9.39,9.41,198600.0,7.1146,7.1222,7.107,7.1222,198600.0
2008-02-01 12:00:00,9.41,9.41,9.4,9.4,211600.0,7.1222,7.1222,7.1146,7.1146,211600.0
2008-02-01 12:05:00,9.4,9.41,9.4,9.4,173800.0,7.1146,7.1222,7.1146,7.1146,173800.0
2008-02-01 12:10:00,9.4,9.41,9.39,9.39,174200.0,7.1146,7.1222,7.107,7.107,174200.0
2008-02-01 12:15:00,9.4,9.4,9.39,9.4,220200.0,7.1146,7.1146,7.107,7.1146,220200.0
2008-02-01 12:20:00,9.4,9.4,9.38,9.4,183400.0,7.1146,7.1146,7.0995,7.1146,183400.0
2008-02-01 12:25:00,9.4,9.4,9.39,9.4,169800.0,7.1146,7.1146,7.107,7.1146,169800.0
2008-02-01 12:30:00,9.4,9.4,9.39,9.4,97000.0,7.1146,7.1146,7.107,7.1146,97000.0
2008-02-01 12:35:00,9.4,9.4,9.39,9.4,191200.0,7.1146,7.1146,7.107,7.1146,191200.0
2008-02-01 12:40:00,9.4,9.4,9.38,9.38,387200.0,7.1146,7.1146,7.0995,7.0995,387200.0
2008-02-01 12:45:00,9.39,9.39,9.36,9.36,230400.0,7.107,7.107,7.0843,7.0843,230400.0
2008-02-01 12:50:00,9.36,9.38,9.36,9.37,148200.0,7.0843,7.0995,7.0843,7.0919,148200.0
2008-02-01 12:55:00,9.38,9.38,9.37,9.38,339200.0,7.0995,7.0995,7.0919,7.0995,339200.0
2008-02-01 13:00:00,9.38,9.4,9.37,9.4,497400.0,7.0995,7.1146,7.0919,7.1146,497400.0
2008-02-01 13:05:00,9.4,9.42,9.4,9.41,315400.0,7.1146,7.1298,7.1146,7.1222,315400.0
2008-02-01 13:10:00,9.41,9.41,9.4,9.41,138600.0,7.1222,7.1222,7.1146,7.1222,138600.0
2008-02-01 13:15:00,9.41,9.41,9.4,9.4,215600.0,7.1222,7.1222,7.1146,7.1146,215600.0
2008-02-01 13:20:00,9.4,9.42,9.4,9.41,293200.0,7.1146,7.1298,7.1146,7.1222,293200.0
2008-02-01 13:25:00,9.41,9.42,9.4,9.42,235000.0,7.1222,7.1298,7.1146,7.1298,235000.0
2008-02-01 13:30:00,9.42,9.42,9.4,9.4,281200.0,7.1298,7.1298,7.1146,7.1146,281200.0
2008-02-01 13:35:00,9.4,9.4,9.38,9.38,246600.0,7.1146,7.1146,7.0995,7.0995,246600.0
2008-02-01 13:40:00,9.38,9.39,9.38,9.38,173200.0,7.0995,7.107,7.0995,7.0995,173200.0
2008-02-01 13:45:00,9.38,9.42,9.38,9.42,180200.0,7.0995,7.1298,7.0995,7.1298,180200.0
2008-02-01 13:50:00,9.42,9.44,9.42,9.42,325000.0,7.1298,7.1449,7.1298,7.1298,325000.0
2008-02-01 13:55:00,9.42,9.43,9.4,9.4,181200.0,7.1298,7.1373,7.1146,7.1146,181200.0
2008-02-01 14:00:00,9.4,9.42,9.38,9.4,290200.0,7.1146,7.1298,7.0995,7.1146,290200.0
2008-02-01 14:05:00,9.4,9.43,9.39,9.42,231800.0,7.1146,7.1373,7.107,7.1298,231800.0
2008-02-01 14:10:00,9.43,9.45,9.42,9.43,180200.0,7.1373,7.1525,7.1298,7.1373,180200.0
2008-02-01 14:15:00,9.44,9.47,9.44,9.47,408800.0,7.1449,7.1676,7.1449,7.1676,408800.0
2008-02-01 14:20:00,9.46,9.5,9.46,9.5,632800.0,7.16,7.1903,7.16,7.1903,632800.0
2008-02-01 14:25:00,9.49,9.5,9.48,9.49,457800.0,7.1827,7.1903,7.1752,7.1827,457800.0
2008-02-01 14:30:00,9.49,9.5,9.48,9.5,310000.0,7.1827,7.1903,7.1752,7.1903,310000.0
2008-02-01 14:35:00,9.5,9.5,9.49,9.5,533200.0,7.1903,7.1903,7.1827,7.1903,533200.0
2008-02-01 14:40:00,9.49,9.52,9.49,9.51,422000.0,7.1827,7.2054,7.1827,7.1979,422000.0
2008-02-01 14:45:00,9.52,9.53,9.48,9.49,616200.0,7.2054,7.213,7.1752,7.1827,616200.0
2008-02-01 14:50:00,9.5,9.55,9.5,9.54,426000.0,7.1903,7.2281,7.1903,7.2206,426000.0
2008-02-01 14:55:00,9.54,9.56,9.53,9.55,354000.0,7.2206,7.2357,7.213,7.2281,354000.0
2008-02-01 15:00:00,9.55,9.55,9.54,9.55,225000.0,7.2281,7.2281,7.2206,7.2281,225000.0
2008-02-01 15:05:00,9.55,9.56,9.54,9.54,297000.0,7.2281,7.2357,7.2206,7.2206,297000.0
2008-02-01 15:10:00,9.54,9.54,9.54,9.54,229800.0,7.2206,7.2206,7.2206,7.2206,229800.0
2008-02-01 15:15:00,9.54,9.54,9.51,9.54,422600.0,7.2206,7.2206,7.1979,7.2206,422600.0
2008-02-01 15:20:00,9.54,9.54,9.52,9.54,340400.0,7.2206,7.2206,7.2054,7.2206,340400.0
2008-02-01 15:25:00,9.54,9.59,9.54,9.58,598800.0,7.2206,7.2584,7.2206,7.2509,598800.0
2008-02-01 15:30:00,9.58,9.6,9.58,9.59,458400.0,7.2509,7.266,7.2509,7.2584,458400.0
2008-02-01 15:35:00,9.59,9.62,9.58,9.62,602800.0,7.2584,7.2811,7.2509,7.2811,602800.0
2008-02-01 15:40:00,9.62,9.66,9.61,9.63,745800.0,7.2811,7.3114,7.2736,7.2887,745800.0
2008-02-01 15:45:00,9.63,9.64,9.6,9.6,661600.0,7.2887,7.2963,7.266,7.266,661600.0
2008-02-01 15:50:00,9.6,9.62,9.6,9.61,621200.0,7.266,7.2811,7.266,7.2736,621200.0
2008-02-01 15:55:00,9.61,9.62,9.6,9.61,761200.0,7.2736,7.2811,7.266,7.2736,761200.0
2008-02-04 09:30:00,9.65,9.67,9.56,9.56,348000.0,7.3038,7.319,7.2357,7.2357,348000.0
2008-02-04 09:35:00,9.57,9.61,9.52,9.53,393600.0,7.2433,7.2736,7.2054,7.213,393600.0
2008-02-04 09:40:00,9.54,9.59,9.52,9.54,283800.0,7.2206,7.2584,7.2054,7.2206,283800.0
2008-02-04 09:45:00,9.54,9.59,9.54,9.58,245400.0,7.2206,7.2584,7.2206,7.2509,245400.0
2008-02-04 09:50:00,9.58,9.59,9.56,9.58,389000.0,7.2509,7.2584,7.2357,7.2509,389000.0
2008-02-04 09:55:00,9.58,9.61,9.58,9.59,196000.0,7.2509,7.2736,7.2509,7.2584,196000.0
2008-02-04 10:00:00,9.6,9.61,9.57,9.59,221200.0,7.266,7.2736,7.2433,7.2584,221200.0
2008-02-04 10:05:00,9.59,9.59,9.57,9.58,231600.0,7.2584,7.2584,7.2433,7.2509,231600.0
2008-02-04 10:10:00,9.58,9.63,9.58,9.62,150000.0,7.2509,7.2887,7.2509,7.2811,150000.0
2008-02-04 10:15:00,9.62,9.63,9.61,9.62,151200.0,7.2811,7.2887,7.2736,7.2811,151200.0
2008-02-04 10:20:00,9.62,9.62,9.6,9.61,186400.0,7.2811,7.2811,7.266,7.2736,186400.0
2008-02-04 10:25:00,9.61,9.62,9.6,9.61,147600.0,7.2736,7.2811,7.266,7.2736,147600.0
2008-02-04 10:30:00,9.61,9.61,9.59,9.61,205000.0,7.2736,7.2736,7.2584,7.2736,205000.0
2008-02-04 10:35:00,9.6,9.62,9.6,9.61,293200.0,7.266,7.2811,7.266,7.2736,293200.0
2008-02-04 10:40:00,9.61,9.62,9.6,9.62,229200.0,7.2736,7.2811,7.266,7.2811,229200.0
2008-02-04 10:45:00,9.62,9.63,9.6,9.62,142200.0,7.2811,7.2887,7.266,7.2811,142200.0
2008-02-04 10:50:00,9.62,9.63,9.61,9.63,120600.0,7.2811,7.2887,7.2736,7.2887,120600.0
2008-02-04 10:55:00,9.63,9.64,9.61,9.63,353800.0,7.2887,7.2963,7.2736,7.2887,353800.0
2008-02-04 11:00:00,9.64,9.64,9.62,9.62,124000.0,7.2963,7.2963,7.2811,7.2811,124000.0
2008-02-04 11:05:00,9.62,9.63,9.6,9.63,227200.0,7.2811,7.2887,7.266,7.2887,227200.0
2008-02-04 11:10:00,9.62,9.63,9.61,9.62,152800.0,7.2811,7.2887,7.2736,7.2811,152800.0
2008-02-04 11:15:00,9.61,9.65,9.61,9.64,219200.0,7.2736,7.3038,7.2736,7.2963,219200.0
2008-02-04 11:20:00,9.64,9.65,9.63,9.63,159400.0,7.2963,7.3038,7.2887,7.2887,159400.0
2008-02-04 11:25:00,9.63,9.63,9.62,9.62,84400.0,7.2887,7.2887,7.2811,7.2811,84400.0
2008-02-04 11:30:00,9.62,9.64,9.62,9.63,275000.0,7.2811,7.2963,7.2811,7.2887,275000.0
2008-02-04 11:35:00,9.63,9.64,9.63,9.63,423000.0,7.2887,7.2963,7.2887,7.2887,423000.0
2008-02-04 11:40:00,9.63,9.63,9.63,9.63,251200.0,7.2887,7.2887,7.2887,7.2887,251200.0
2008-02-04 11:45:00,9.63,9.64,9.63,9.64,88000.0,7.2887,7.2963,7.2887,7.2963,88000.0
2008-02-04 11:50:00,9.63,9.63,9.63,9.63,112200.0,7.2887,7.2887,7.2887,7.2887,112200.0
2008-02-04 11:55:00,9.63,9.63,9.62,9.63,421200.0,7.2887,7.2887,7.2811,7.2887,421200.0
2008-02-04 12:00:00,9.63,9.63,9.63,9.63,168000.0,7.2887,7.2887,7.2887,7.2887,168000.0
2008-02-04 12:05:00,9.63,9.63,9.62,9.62,153600.0,7.2887,7.2887,7.2811,7.2811,153600.0
2008-02-04 12:10:00,9.62,9.63,9.62,9.62,147200.0,7.2811,7.2887,7.2811,7.2811,147200.0
2008-02-04 12:15:00,9.62,9.62,9.62,9.62,111000.0,7.2811,7.2811,7.2811,7.2811,111000.0
2008-02-04 12:20:00,9.62,9.62,9.61,9.62,345400.0,7.2811,7.2811,7.2736,7.2811,345400.0
2008-02-04 12:25:00,9.62,9.62,9.62,9.62,144600.0,7.2811,7.2811,7.2811,7.2811,144600.0
2008-02-04 12:30:00,9.62,9.63,9.62,9.63,141000.0,7.2811,7.2887,7.2811,7.2887,141000.0
2008-02-04 12:35:00,9.63,9.63,9.61,9.62,306800.0,7.2887,7.2887,7.2736,7.2811,306800.0
2008-02-04 12:40:00,9.62,9.63,9.61,9.62,120200.0,7.2811,7.2887,7.2736,7.2811,120200.0
2008-02-04 12:45:00,9.62,9.63,9.62,9.62,172200.0,7.2811,7.2887,7.2811,7.2811,172200.0
2008-02-04 12:50:00,9.62,9.63,9.6,9.61,191400.0,7.2811,7.2887,7.266,7.2736,191400.0
2008-02-04 12:55:00,9.61,9.62,9.6,9.6,151000.0,7.2736,7.2811,7.266,7.266,151000.0
2008-02-04 13:00:00,9.6,9.62,9.6,9.61,131600.0,7.266,7.2811,7.266,7.2736,131600.0
2008-02-04 13:05:00,9.61,9.62,9.6,9.61,630400.0,7.2736,7.2811,7.266,7.2736,630400.0
2008-02-04 13:10:00,9.61,9.62,9.61,9.61,132000.0,7.2736,7.2811,7.2736,7.2736,132000.0
2008-02-04 13:15:00,9.61,9.63,9.61,9.62,214000.0,7.2736,7.2887,7.2736,7.2811,214000.0
2008-02-04 13:20:00,9.62,9.62,9.61,9.61,90200.0,7.2811,7.2811,7.2736,7.2736,90200.0
2008-02-04 13:25:00,9.61,9.62,9.61,9.61,169600.0,7.2736,7.2811,7.2736,7.2736,169600.0
2008-02-04 13:30:00,9.61,9.62,9.61,9.61,182600.0,7.2736,7.2811,7.2736,7.2736,182600.0
2008-02-04 13:35:00,9.61,9.62,9.6,9.61,208800.0,7.2736,7.2811,7.266,7.2736,208800.0
2008-02-04 13:40:00,9.61,9.63,9.61,9.62,303200.0,7.2736,7.2887,7.2736,7.2811,303200.0
2008-02-04 13:45:00,9.63,9.63,9.62,9.62,121600.0,7.2887,7.2887,7.2811,7.2811,121600.0
2008-02-04 13:50:00,9.63,9.63,9.62,9.62,111400.0,7.2887,7.2887,7.2811,7.2811,111400.0
2008-02-04 13:55:00,9.62,9.63,9.62,9.62,193600.0,7.2811,7.2887,7.2811,7.2811,193600.0
2008-02-04 14:00:00,9.63,9.63,9.61,9.61,127400.0,7.2887,7.2887,7.2736,7.2736,127400.0
2008-02-04 14:05:00,9.61,9.62,9.61,9.61,203200.0,7.2736,7.2811,7.2736,7.2736,203200.0
2008-02-04 14:10:00,9.61,9.62,9.61,9.62,86600.0,7.2736,7.2811,7.2736,7.2811,86600.0
2008-02-04 14:15:00,9.61,9.62,9.61,9.61,76200.0,7.2736,7.2811,7.2736,7.2736,76200.0
2008-02-04 14:20:00,9.61,9.63,9.61,9.63,225600.0,7.2736,7.2887,7.2736,7.2887,225600.0
2008-02-04 14:25:00,9.63,9.65,9.63,9.63,923800.0,7.2887,7.3038,7.2887,7.2887,923800.0
2008-02-04 14:30:00,9.63,9.63,9.62,9.62,221200.0,7.2887,7.2887,7.2811,7.2811,221200.0
2008-02-04 14:35:00,9.62,9.63,9.61,9.61,244000.0,7.2811,7.2887,7.2736,7.2736,244000.0
2008-02-04 14:40:00,9.61,9.63,9.61,9.63,224000.0,7.2736,7.2887,7.2736,7.2887,224000.0
2008-02-04 14:45:00,9.63,9.67,9.63,9.65,441400.0,7.2887,7.319,7.2887,7.3038,441400.0
2008-02-04 14:50:00,9.65,9.67,9.64,9.65,285200.0,7.3038,7.319,7.2963,7.3038,285200.0
2008-02-04 14:55:00,9.64,9.65,9.63,9.65,225800.0,7.2963,7.3038,7.2887,7.3038,225800.0
2008-02-04 15:00:00,9.65,9.65,9.63,9.65,398600.0,7.3038,7.3038,7.2887,7.3038,398600.0
2008-02-04 15:05:00,9.65,9.65,9.64,9.65,205000.0,7.3038,7.3038,7.2963,7.3038,205000.0
2008-02-04 15:10:00,9.65,9.67,9.65,9.66,294800.0,7.3038,7.319,7.3038,7.3114,294800.0
2008-02-04 15:15:00,9.67,9.68,9.66,9.67,212200.0,7.319,7.3265,7.3114,7.319,212200.0
2008-02-04 15:20:00,9.67,9.67,9.65,9.66,356800.0,7.319,7.319,7.3038,7.3114,356800.0
2008-02-04 15:25:00,9.65,9.67,9.65,9.67,196800.0,7.3038,7.319,7.3038,7.319,196800.0
2008-02-04 15:30:00,9.67,9.68,9.65,9.65,387600.0,7.319,7.3265,7.3038,7.3038,387600.0
2008-02-04 15:35:00,9.65,9.66,9.64,9.65,306000.0,7.3038,7.3114,7.2963,7.3038,306000.0
2008-02-04 15:40:00,9.65,9.67,9.65,9.66,292800.0,7.3038,7.319,7.3038,7.3114,292800.0
2008-02-04 15:45:00,9.66,9.66,9.64,9.64,474200.0,7.3114,7.3114,7.2963,7.2963,474200.0
2008-02-04 15:50:00,9.64,9.65,9.61,9.62,619800.0,7.2963,7.3038,7.2736,7.2811,619800.0
2008-02-04 15:55:00,9.61,9.62,9.58,9.58,766600.0,7.2736,7.2811,7.2509,7.2509,766600.0
2008-02-05 09:30:00,9.45,9.49,9.4,9.4,540400.0,7.1525,7.1827,7.1146,7.1146,540400.0
2008-02-05 09:35:00,9.41,9.42,9.32,9.32,487400.0,7.1222,7.1298,7.0541,7.0541,487400.0
2008-02-05 09:40:00,9.32,9.38,9.31,9.34,407200.0,7.0541,7.0995,7.0465,7.0692,407200.0
2008-02-05 09:45:00,9.34,9.37,9.3,9.31,271800.0,7.0692,7.0919,7.0389,7.0465,271800.0
2008-02-05 09:50:00,9.31,9.4,9.3,9.39,292800.0,7.0465,7.1146,7.0389,7.107,292800.0
2008-02-05 09:55:00,9.4,9.46,9.39,9.46,383800.0,7.1146,7.16,7.107,7.16,383800.0
2008-02-05 10:00:00,9.46,9.46,9.38,9.38,409400.0,7.16,7.16,7.0995,7.0995,409400.0
2008-02-05 10:05:00,9.38,9.4,9.37,9.4,291000.0,7.0995,7.1146,7.0919,7.1146,291000.0
2008-02-05 10:10:00,9.4,9.44,9.4,9.42,201800.0,7.1146,7.1449,7.1146,7.1298,201800.0
2008-02-05 10:15:00,9.42,9.46,9.4,9.45,314000.0,7.1298,7.16,7.1146,7.1525,314000.0
2008-02-05 10:20:00,9.45,9.48,9.45,9.47,200800.0,7.1525,7.1752,7.1525,7.1676,200800.0
2008-02-05 10:25:00,9.47,9.5,9.47,9.5,436000.0,7.1676,7.1903,7.1676,7.1903,436000.0
2008-02-05 10:30:00,9.5,9.52,9.46,9.46,330200.0,7.1903,7.2054,7.16,7.16,330200.0
2008-02-05 10:35:00,9.46,9.46,9.43,9.45,261600.0,7.16,7.16,7.1373,7.1525,261600.0
2008-02-05 10:40:00,9.45,9.47,9.42,9.43,256400.0,7.1525,7.1676,7.1298,7.1373,256400.0
2008-02-05 10:45:00,9.42,9.45,9.42,9.42,174400.0,7.1298,7.1525,7.1298,7.1298,174400.0
2008-02-05 10:50:00,9.42,9.42,9.38,9.4,209000.0,7.1298,7.1298,7.0995,7.1146,209000.0
2008-02-05 10:55:00,9.4,9.43,9.4,9.4,166000.0,7.1146,7.1373,7.1146,7.1146,166000.0
2008-02-05 11:00:00,9.41,9.42,9.39,9.4,150400.0,7.1222,7.1298,7.107,7.1146,150400.0
2008-02-05 11:05:00,9.4,9.4,9.38,9.39,192200.0,7.1146,7.1146,7.0995,7.107,192200.0
2008-02-05 11:10:00,9.39,9.4,9.39,9.4,88000.0,7.107,7.1146,7.107,7.1146,88000.0
2008-02-05 11:15:00,9.4,9.4,9.38,9.38,328400.0,7.1146,7.1146,7.0995,7.0995,328400.0
2008-02-05 11:20:00,9.38,9.42,9.38,9.4,169800.0,7.0995,7.1298,7.0995,7.1146,169800.0
2008-02-05 11:25:00,9.4,9.42,9.4,9.41,132400.0,7.1146,7.1298,7.1146,7.1222,132400.0
2008-02-05 11:30:00,9.41,9.46,9.4,9.45,232600.0,7.1222,7.16,7.1146,7.1525,232600.0
2008-02-05 11:35:00,9.45,9.52,9.45,9.52,244600.0,7.1525,7.2054,7.1525,7.2054,244600.0
2008-02-05 11:40:00,9.52,9.53,9.5,9.51,293200.0,7.2054,7.213,7.1903,7.1979,293200.0
2008-02-05 11:45:00,9.51,9.56,9.51,9.54,242000.0,7.1979,7.2357,7.1979,7.2206,242000.0
2008-02-05 11:50:00,9.54,9.54,9.49,9.49,138200.0,7.2206,7.2206,7.1827,7.1827,138200.0
2008-02-05 11:55:00,9.49,9.53,9.49,9.53,97800.0,7.1827,7.213,7.1827,7.213,97800.0
2008-02-05 12:00:00,9.53,9.53,9.51,9.52,58800.0,7.213,7.213,7.1979,7.2054,58800.0
2008-02-05 12:05:00,9.52,9.53,9.47,9.49,190200.0,7.2054,7.213,7.1676,7.1827,190200.0
2008-02-05 12:10:00,9.49,9.49,9.46,9.47,221600.0,7.1827,7.1827,7.16,7.1676,221600.0
2008-02-05 12:15:00,9.48,9.48,9.45,9.47,189800.0,7.1752,7.1752,7.1525,7.1676,189800.0
2008-02-05 12:20:00,9.47,9.47,9.42,9.43,239400.0,7.1676,7.1676,7.1298,7.1373,239400.0
2008-02-05 12:25:00,9.43,9.44,9.42,9.42,180400.0,7.1373,7.1449,7.1298,7.1298,180400.0
2008-02-05 12:30:00,9.43,9.44,9.41,9.41,143600.0,7.1373,7.1449,7.1222,7.1222,143600.0
2008-02-05 12:35:00,9.41,9.42,9.38,9.4,185800.0,7.1222,7.1298,7.0995,7.1146,185800.0
2008-02-05 12:40:00,9.4,9.42,9.4,9.4,165800.0,7.1146,7.1298,7.1146,7.1146,165800.0
2008-02-05 12:45:00,9.4,9.44,9.4,9.44,119600.0,7.1146,7.1449,7.1146,7.1449,119600.0
2008-02-05 12:50:00,9.44,9.44,9.43,9.43,99600.0,7.1449,7.1449,7.1373,7.1373,99600.0
2008-02-05 12:55:00,9.43,9.43,9.4,9.41,106800.0,7.1373,7.1373,7.1146,7.1222,106800.0
2008-02-05 13:00:00,9.4,9.43,9.4,9.4,274800.0,7.1146,7.1373,7.1146,7.1146,274800.0
2008-02-05 13:05:00,9.4,9.4,9.37,9.4,830200.0,7.1146,7.1146,7.0919,7.1146,830200.0
2008-02-05 13:10:00,9.4,9.4,9.37,9.39,942000.0,7.1146,7.1146,7.0919,7.107,942000.0
2008-02-05 13:15:00,9.4,9.43,9.39,9.42,436200.0,7.1146,7.1373,7.107,7.1298,436200.0
2008-02-05 13:20:00,9.43,9.46,9.42,9.42,438600.0,7.1373,7.16,7.1298,7.1298,438600.0
2008-02-05 13:25:00,9.42,9.44,9.42,9.42,625400.0,7.1298,7.1449,7.1298,7.1298,625400.0
2008-02-05 13:30:00,9.42,9.42,9.37,9.37,245600.0,7.1298,7.1298,7.0919,7.0919,245600.0
2008-02-05 13:35:00,9.37,9.4,9.37,9.38,266200.0,7.0919,7.1146,7.0919,7.0995,266200.0
2008-02-05 13:40:00,9.38,9.4,9.38,9.38,265200.0,7.0995,7.1146,7.0995,7.0995,265200.0
2008-02-05 13:45:00,9.38,9.4,9.37,9.38,315600.0,7.0995,7.1146,7.0919,7.0995,315600.0
2008-02-05 13:50:00,9.38,9.38,9.35,9.36,445200.0,7.0995,7.0995,7.0768,7.0843,445200.0
2008-02-05 13:55:00,9.35,9.37,9.35,9.36,363400.0,7.0768,7.0919,7.0768,7.0843,363400.0
2008-02-05 14:00:00,9.36,9.36,9.34,9.34,240800.0,7.0843,7.0843,7.0692,7.0692,240800.0
2008-02-05 14:05:00,9.34,9.35,9.33,9.34,286000.0,7.0692,7.0768,7.0616,7.0692,286000.0
2008-02-05 14:10:00,9.34,9.35,9.34,9.34,170200.0,7.0692,7.0768,7.0692,7.0692,170200.0
2008-02-05 14:15:00,9.35,9.37,9.34,9.37,306800.0,7.0768,7.0919,7.0692,7.0919,306800.0
2008-02-05 14:20:00,9.37,9.39,9.36,9.39,349200.0,7.0919,7.107,7.0843,7.107,349200.0
2008-02-05 14:25:00,9.39,9.39,9.38,9.38,176600.0,7.107,7.107,7.0995,7.0995,176600.0
2008-02-05 14:30:00,9.38,9.4,9.38,9.39,239600.0,7.0995,7.1146,7.0995,7.107,239600.0
2008-02-05 14:35:00,9.39,9.43,9.39,9.42,434800.0,7.107,7.1373,7.107,7.1298,434800.0
2008-02-05 14:40:00,9.42,9.43,9.38,9.4,335600.0,7.1298,7.1373,7.0995,7.1146,335600.0
2008-02-05 14:45:00,9.39,9.39,9.38,9.39,272200.0,7.107,7.107,7.0995,7.107,272200.0
2008-02-05 14:50:00,9.38,9.4,9.38,9.39,387600.0,7.0995,7.1146,7.0995,7.107,387600.0
2008-02-05 14:55:00,9.39,9.4,9.37,9.37,169000.0,7.107,7.1146,7.0919,7.0919,169000.0
2008-02-05 15:00:00,9.37,9.38,9.36,9.36,243800.0,7.0919,7.0995,7.0843,7.0843,243800.0
2008-02-05 15:05:00,9.36,9.37,9.36,9.36,375400.0,7.0843,7.0919,7.0843,7.0843,375400.0
2008-02-05 15:10:00,9.36,9.36,9.34,9.34,1032000.0,7.0843,7.0843,7.0692,7.0692,1032000.0
2008-02-05 15:15:00,9.34,9.37,9.34,9.37,458400.0,7.0692,7.0919,7.0692,7.0919,458400.0
2008-02-05 15:20:00,9.36,9.37,9.34,9.34,261400.0,7.0843,7.0919,7.0692,7.0692,261400.0
2008-02-05 15:25:00,9.34,9.35,9.32,9.34,425800.0,7.0692,7.0768,7.0541,7.0692,425800.0
2008-02-05 15:30:00,9.34,9.35,9.34,9.34,339600.0,7.0692,7.0768,7.0692,7.0692,339600.0
2008-02-05 15:35:00,9.34,9.36,9.33,9.34,748200.0,7.0692,7.0843,7.0616,7.0692,748200.0
2008-02-05 15:40:00,9.34,9.34,9.28,9.29,946400.0,7.0692,7.0692,7.0238,7.0314,946400.0
2008-02-05 15:45:00,9.29,9.3,9.28,9.29,1003600.0,7.0314,7.0389,7.0238,7.0314,1003600.0
2008-02-05 15:50:00,9.29,9.29,9.27,9.28,941000.0,7.0314,7.0314,7.0162,7.0238,941000.0
2008-02-05 15:55:00,9.27,9.28,9.25,9.26,1096400.0,7.0162,7.0238,7.0011,7.0087,1096400.0
2008-02-06 09:30:00,9.33,9.35,9.25,9.27,265600.0,7.0616,7.0768,7.0011,7.0162,265600.0
2008-02-06 09:35:00,9.26,9.28,9.25,9.26,178600.0,7.0087,7.0238,7.0011,7.0087,178600.0
2008-02-06 09:40:00,9.26,9.27,9.15,9.19,392800.0,7.0087,7.0162,6.9254,6.9557,392800.0
2008-02-06 09:45:00,9.19,9.22,9.17,9.19,242200.0,6.9557,6.9784,6.9405,6.9557,242200.0
2008-02-06 09:50:00,9.2,9.21,9.18,9.19,297600.0,6.9632,6.9708,6.9481,6.9557,297600.0
2008-02-06 09:55:00,9.19,9.24,9.18,9.22,399400.0,6.9557,6.9935,6.9481,6.9784,399400.0
2008-02-06 10:00:00,9.23,9.34,9.22,9.31,709800.0,6.9859,7.0692,6.9784,7.0465,709800.0
2008-02-06 10:05:00,9.31,9.34,9.3,9.34,604000.0,7.0465,7.0692,7.0389,7.0692,604000.0
2008-02-06 10:10:00,9.34,9.38,9.34,9.38,359400.0,7.0692,7.0995,7.0692,7.0995,359400.0
2008-02-06 10:15:00,9.38,9.4,9.36,9.37,249800.0,7.0995,7.1146,7.0843,7.0919,249800.0
2008-02-06 10:20:00,9.37,9.38,9.32,9.32,221000.0,7.0919,7.0995,7.0541,7.0541,221000.0
2008-02-06 10:25:00,9.33,9.33,9.26,9.28,486400.0,7.0616,7.0616,7.0087,7.0238,486400.0
2008-02-06 10:30:00,9.28,9.32,9.28,9.32,290600.0,7.0238,7.0541,7.0238,7.0541,290600.0
2008-02-06 10:35:00,9.32,9.41,9.31,9.4,319200.0,7.0541,7.1222,7.0465,7.1146,319200.0
2008-02-06 10:40:00,9.4,9.43,9.38,9.42,320200.0,7.1146,7.1373,7.0995,7.1298,320200.0
2008-02-06 10:45:00,9.42,9.43,9.4,9.41,224800.0,7.1298,7.1373,7.1146,7.1222,224800.0
2008-02-06 10:50:00,9.41,9.42,9.38,9.38,241200.0,7.1222,7.1298,7.0995,7.0995,241200.0
2008-02-06 10:55:00,9.38,9.4,9.38,9.4,119200.0,7.0995,7.1146,7.0995,7.1146,119200.0
2008-02-06 11:00:00,9.4,9.45,9.38,9.44,210200.0,7.1146,7.1525,7.0995,7.1449,210200.0
2008-02-06 11:05:00,9.44,9.45,9.44,9.45,255800.0,7.1449,7.1525,7.1449,7.1525,255800.0
2008-02-06 11:10:00,9.45,9.45,9.42,9.42,207000.0,7.1525,7.1525,7.1298,7.1298,207000.0
2008-02-06 11:15:00,9.42,9.43,9.39,9.39,131400.0,7.1298,7.1373,7.107,7.107,131400.0
2008-02-06 11:20:00,9.38,9.38,9.36,9.37,205600.0,7.0995,7.0995,7.0843,7.0919,205600.0
2008-02-06 11:25:00,9.37,9.4,9.37,9.38,150200.0,7.0919,7.1146,7.0919,7.0995,150200.0
2008-02-06 11:30:00,9.38,9.41,9.37,9.41,230400.0,7.0995,7.1222,7.0919,7.1222,230400.0
2008-02-06 11:35:00,9.4,9.42,9.4,9.4,167200.0,7.1146,7.1298,7.1146,7.1146,167200.0
2008-02-06 11:40:00,9.4,9.4,9.37,9.4,147000.0,7.1146,7.1146,7.0919,7.1146,147000.0
2008-02-06 11:45:00,9.4,9.4,9.38,9.39,80800.0,7.1146,7.1146,7.0995,7.107,80800.0
2008-02-06 11:50:00,9.39,9.39,9.38,9.38,27200.0,7.107,7.107,7.0995,7.0995,27200.0
2008-02-06 11:55:00,9.38,9.4,9.38,9.4,68800.0,7.0995,7.1146,7.0995,7.1146,68800.0
2008-02-06 12:00:00,9.4,9.42,9.4,9.41,259800.0,7.1146,7.1298,7.1146,7.1222,259800.0
2008-02-06 12:05:00,9.41,9.44,9.41,9.44,141800.0,7.1222,7.1449,7.1222,7.1449,141800.0
2008-02-06 12:10:00,9.44,9.44,9.38,9.39,183000.0,7.1449,7.1449,7.0995,7.107,183000.0
2008-02-06 12:15:00,9.39,9.39,9.36,9.36,137800.0,7.107,7.107,7.0843,7.0843,137800.0
2008-02-06 12:20:00,9.36,9.36,9.34,9.35,101000.0,7.0843,7.0843,7.0692,7.0768,101000.0
2008-02-06 12:25:00,9.35,9.35,9.32,9.34,149200.0,7.0768,7.0768,7.0541,7.0692,149200.0
2008-02-06 12:30:00,9.34,9.35,9.34,9.35,142800.0,7.0692,7.0768,7.0692,7.0768,142800.0
2008-02-06 12:35:00,9.35,9.35,9.35,9.35,45400.0,7.0768,7.0768,7.0768,7.0768,45400.0
2008-02-06 12:40:00,9.35,9.35,9.35,9.35,53600.0,7.0768,7.0768,7.0768,7.0768,53600.0
2008-02-06 12:45:00,9.35,9.35,9.34,9.34,132400.0,7.0768,7.0768,7.0692,7.0692,132400.0
2008-02-06 12:50:00,9.34,9.35,9.33,9.33,126800.0,7.0692,7.0768,7.0616,7.0616,126800.0
2008-02-06 12:55:00,9.33,9.33,9.31,9.33,112400.0,7.0616,7.0616,7.0465,7.0616,112400.0
2008-02-06 13:00:00,9.33,9.33,9.33,9.33,92400.0,7.0616,7.0616,7.0616,7.0616,92400.0
2008-02-06 13:05:00,9.33,9.36,9.33,9.34,228400.0,7.0616,7.0843,7.0616,7.0692,228400.0
2008-02-06 13:10:00,9.34,9.35,9.32,9.32,237800.0,7.0692,7.0768,7.0541,7.0541,237800.0
2008-02-06 13:15:00,9.32,9.33,9.3,9.31,362000.0,7.0541,7.0616,7.0389,7.0465,362000.0
2008-02-06 13:20:00,9.31,9.33,9.31,9.33,89400.0,7.0465,7.0616,7.0465,7.0616,89400.0
2008-02-06 13:25:00,9.33,9.33,9.32,9.33,85600.0,7.0616,7.0616,7.0541,7.0616,85600.0
2008-02-06 13:30:00,9.33,9.33,9.31,9.33,92600.0,7.0616,7.0616,7.0465,7.0616,92600.0
2008-02-06 13:35:00,9.32,9.32,9.31,9.31,209600.0,7.0541,7.0541,7.0465,7.0465,209600.0
2008-02-06 13:40:00,9.31,9.31,9.29,9.29,113000.0,7.0465,7.0465,7.0314,7.0314,113000.0
2008-02-06 13:45:00,9.29,9.29,9.26,9.26,207400.0,7.0314,7.0314,7.0087,7.0087,207400.0
2008-02-06 13:50:00,9.26,9.27,9.25,9.26,173400.0,7.0087,7.0162,7.0011,7.0087,173400.0
2008-02-06 13:55:00,9.25,9.25,9.19,9.21,318800.0,7.0011,7.0011,6.9557,6.9708,318800.0
2008-02-06 14:00:00,9.21,9.22,9.2,9.22,135400.0,6.9708,6.9784,6.9632,6.9784,135400.0
2008-02-06 14:05:00,9.22,9.23,9.22,9.22,113400.0,6.9784,6.9859,6.9784,6.9784,113400.0
2008-02-06 14:10:00,9.22,9.23,9.17,9.17,313800.0,6.9784,6.9859,6.9405,6.9405,313800.0
2008-02-06 14:15:00,9.17,9.18,9.16,9.17,502600.0,6.9405,6.9481,6.933,6.9405,502600.0
2008-02-06 14:20:00,9.17,9.17,9.13,9.15,430400.0,6.9405,6.9405,6.9103,6.9254,430400.0
2008-02-06 14:25:00,9.15,9.2,9.15,9.19,279600.0,6.9254,6.9632,6.9254,6.9557,279600.0
2008-02-06 14:30:00,9.19,9.2,9.17,9.17,518800.0,6.9557,6.9632,6.9405,6.9405,518800.0
2008-02-06 14:35:00,9.17,9.19,9.17,9.19,258800.0,6.9405,6.9557,6.9405,6.9557,258800.0
2008-02-06 14:40:00,9.18,9.2,9.18,9.2,205400.0,6.9481,6.9632,6.9481,6.9632,205400.0
2008-02-06 14:45:00,9.19,9.24,9.19,9.23,356400.0,6.9557,6.9935,6.9557,6.9859,356400.0
2008-02-06 14:50:00,9.22,9.23,9.2,9.21,216800.0,6.9784,6.9859,6.9632,6.9708,216800.0
2008-02-06 14:55:00,9.21,9.23,9.2,9.21,231000.0,6.9708,6.9859,6.9632,6.9708,231000.0
2008-02-06 15:00:00,9.22,9.22,9.18,9.19,271400.0,6.9784,6.9784,6.9481,6.9557,271400.0
2008-02-06 15:05:00,9.19,9.21,9.18,9.18,569800.0,6.9557,6.9708,6.9481,6.9481,569800.0
2008-02-06 15:10:00,9.18,9.18,9.16,9.16,443800.0,6.9481,6.9481,6.933,6.933,443800.0
2008-02-06 15:15:00,9.16,9.17,9.11,9.13,775200.0,6.933,6.9405,6.8951,6.9103,775200.0
2008-02-06 15:20:00,9.13,9.13,9.1,9.12,548400.0,6.9103,6.9103,6.8876,6.9027,548400.0
2008-02-06 15:25:00,9.12,9.13,9.1,9.1,700200.0,6.9027,6.9103,6.8876,6.8876,700200.0
2008-02-06 15:30:00,9.1,9.1,9.07,9.08,574200.0,6.8876,6.8876,6.8648,6.8724,574200.0
2008-02-06 15:35:00,9.08,9.09,9.07,9.09,527600.0,6.8724,6.88,6.8648,6.88,527600.0
2008-02-06 15:40:00,9.09,9.09,9.05,9.05,413600.0,6.88,6.88,6.8497,6.8497,413600.0
2008-02-06 15:45:00,9.06,9.06,9.03,9.03,1483400.0,6.8573,6.8573,6.8346,6.8346,1483400.0
2008-02-06 15:50:00,9.03,9.05,9.01,9.05,995800.0,6.8346,6.8497,6.8194,6.8497,995800.0
2008-02-06 15:55:00,9.04,9.11,9.04,9.06,2576200.0,6.8421,6.8951,6.8421,6.8573,2576200.0
2008-02-07 09:30:00,9.03,9.2,9.01,9.2,421000.0,6.8346,6.9632,6.8194,6.9632,421000.0
2008-02-07 09:35:00,9.19,9.19,9.13,9.15,332600.0,6.9557,6.9557,6.9103,6.9254,332600.0
2008-02-07 09:40:00,9.15,9.18,9.06,9.12,266000.0,6.9254,6.9481,6.8573,6.9027,266000.0
2008-02-07 09:45:00,9.12,9.12,9.07,9.08,229600.0,6.9027,6.9027,6.8648,6.8724,229600.0
2008-02-07 09:50:00,9.08,9.11,9.05,9.09,229200.0,6.8724,6.8951,6.8497,6.88,229200.0
2008-02-07 09:55:00,9.09,9.1,9.06,9.07,561800.0,6.88,6.8876,6.8573,6.8648,561800.0
2008-02-07 10:00:00,9.06,9.18,9.06,9.18,477600.0,6.8573,6.9481,6.8573,6.9481,477600.0
2008-02-07 10:05:00,9.18,9.19,9.11,9.11,516400.0,6.9481,6.9557,6.8951,6.8951,516400.0
2008-02-07 10:10:00,9.11,9.12,9.01,9.06,780600.0,6.8951,6.9027,6.8194,6.8573,780600.0
2008-02-07 10:15:00,9.06,9.17,9.05,9.13,565800.0,6.8573,6.9405,6.8497,6.9103,565800.0
2008-02-07 10:20:00,9.13,9.16,9.1,9.1,206600.0,6.9103,6.933,6.8876,6.8876,206600.0
2008-02-07 10:25:00,9.11,9.13,9.09,9.1,220600.0,6.8951,6.9103,6.88,6.8876,220600.0
2008-02-07 10:30:00,9.09,9.11,9.09,9.1,144600.0,6.88,6.8951,6.88,6.8876,144600.0
2008-02-07 10:35:00,9.1,9.12,9.06,9.07,193000.0,6.8876,6.9027,6.8573,6.8648,193000.0
2008-02-07 10:40:00,9.07,9.07,9.04,9.06,258800.0,6.8648,6.8648,6.8421,6.8573,258800.0
2008-02-07 10:45:00,9.06,9.06,9.03,9.05,230600.0,6.8573,6.8573,6.8346,6.8497,230600.0
2008-02-07 10:50:00,9.05,9.1,9.05,9.1,157000.0,6.8497,6.8876,6.8497,6.8876,157000.0
2008-02-07 10:55:00,9.1,9.12,9.07,9.08,282800.0,6.8876,6.9027,6.8648,6.8724,282800.0
2008-02-07 11:00:00,9.08,9.11,9.07,9.08,159400.0,6.8724,6.8951,6.8648,6.8724,159400.0
2008-02-07 11:05:00,9.08,9.08,9.05,9.06,181800.0,6.8724,6.8724,6.8497,6.8573,181800.0
2008-02-07 11:10:00,9.05,9.06,9.04,9.04,117000.0,6.8497,6.8573,6.8421,6.8421,117000.0
2008-02-07 11:15:00,9.04,9.05,9.04,9.04,61200.0,6.8421,6.8497,6.8421,6.8421,61200.0
2008-02-07 11:20:00,9.04,9.04,9.03,9.04,142600.0,6.8421,6.8421,6.8346,6.8421,142600.0
2008-02-07 11:25:00,9.04,9.06,9.03,9.06,91400.0,6.8421,6.8573,6.8346,6.8573,91400.0
2008-02-07 11:30:00,9.06,9.07,9.05,9.06,127600.0,6.8573,6.8648,6.8497,6.8573,127600.0
2008-02-07 11:35:00,9.06,9.07,9.04,9.06,102200.0,6.8573,6.8648,6.8421,6.8573,102200.0
2008-02-07 11:40:00,9.06,9.09,9.05,9.08,128000.0,6.8573,6.88,6.8497,6.8724,128000.0
2008-02-07 11:45:00,9.08,9.09,9.06,9.09,104200.0,6.8724,6.88,6.8573,6.88,104200.0
2008-02-07 11:50:00,9.09,9.09,9.07,9.08,103000.0,6.88,6.88,6.8648,6.8724,103000.0
2008-02-07 11:55:00,9.08,9.09,9.08,9.08,124600.0,6.8724,6.88,6.8724,6.8724,124600.0
2008-02-07 12:00:00,9.08,9.1,9.08,9.08,143400.0,6.8724,6.8876,6.8724,6.8724,143400.0
2008-02-07 12:05:00,9.09,9.11,9.08,9.11,114000.0,6.88,6.8951,6.8724,6.8951,114000.0
2008-02-07 12:10:00,9.11,9.12,9.1,9.11,150200.0,6.8951,6.9027,6.8876,6.8951,150200.0
2008-02-07 12:15:00,9.11,9.12,9.11,9.11,109600.0,6.8951,6.9027,6.8951,6.8951,109600.0
2008-02-07 12:20:00,9.11,9.11,9.1,9.11,108200.0,6.8951,6.8951,6.8876,6.8951,108200.0
2008-02-07 12:25:00,9.12,9.13,9.11,9.13,188400.0,6.9027,6.9103,6.8951,6.9103,188400.0
2008-02-07 12:30:00,9.13,9.18,9.13,9.18,255000.0,6.9103,6.9481,6.9103,6.9481,255000.0
2008-02-07 12:35:00,9.18,9.19,9.17,9.18,200000.0,6.9481,6.9557,6.9405,6.9481,200000.0
2008-02-07 12:40:00,9.18,9.18,9.16,9.17,242800.0,6.9481,6.9481,6.933,6.9405,242800.0
2008-02-07 12:45:00,9.17,9.18,9.16,9.17,177200.0,6.9405,6.9481,6.933,6.9405,177200.0
2008-02-07 12:50:00,9.17,9.18,9.16,9.18,325400.0,6.9405,6.9481,6.933,6.9481,325400.0
2008-02-07 12:55:00,9.18,9.18,9.17,9.18,128800.0,6.9481,6.9481,6.9405,6.9481,128800.0
2008-02-07 13:00:00,9.18,9.18,9.15,9.15,137600.0,6.9481,6.9481,6.9254,6.9254,137600.0
2008-02-07 13:05:00,9.15,9.15,9.13,9.15,147800.0,6.9254,6.9254,6.9103,6.9254,147800.0
2008-02-07 13:10:00,9.15,9.15,9.14,9.15,75800.0,6.9254,6.9254,6.9178,6.9254,75800.0
2008-02-07 13:15:00,9.15,9.15,9.13,9.14,140800.0,6.9254,6.9254,6.9103,6.9178,140800.0
2008-02-07 13:20:00,9.14,9.16,9.13,9.15,141000.0,6.9178,6.933,6.9103,6.9254,141000.0
2008-02-07 13:25:00,9.16,9.24,9.16,9.21,382200.0,6.933,6.9935,6.933,6.9708,382200.0
2008-02-07 13:30:00,9.22,9.22,9.2,9.2,238600.0,6.9784,6.9784,6.9632,6.9632,238600.0
2008-02-07 13:35:00,9.21,9.21,9.18,9.19,121600.0,6.9708,6.9708,6.9481,6.9557,121600.0
2008-02-07 13:40:00,9.19,9.22,9.19,9.22,163600.0,6.9557,6.9784,6.9557,6.9784,163600.0
2008-02-07 13:45:00,9.22,9.24,9.22,9.24,167600.0,6.9784,6.9935,6.9784,6.9935,167600.0
2008-02-07 13:50:00,9.24,9.27,9.24,9.27,341400.0,6.9935,7.0162,6.9935,7.0162,341400.0
2008-02-07 13:55:00,9.27,9.37,9.27,9.36,747600.0,7.0162,7.0919,7.0162,7.0843,747600.0
2008-02-07 14:00:00,9.36,9.37,9.33,9.34,540200.0,7.0843,7.0919,7.0616,7.0692,540200.0
2008-02-07 14:05:00,9.34,9.38,9.34,9.36,415000.0,7.0692,7.0995,7.0692,7.0843,415000.0
2008-02-07 14:10:00,9.37,9.37,9.3,9.3,216600.0,7.0919,7.0919,7.0389,7.0389,216600.0
2008-02-07 14:15:00,9.3,9.31,9.25,9.27,462200.0,7.0389,7.0465,7.0011,7.0162,462200.0
2008-02-07 14:20:00,9.27,9.28,9.24,9.27,351000.0,7.0162,7.0238,6.9935,7.0162,351000.0
2008-02-07 14:25:00,9.27,9.29,9.26,9.28,206200.0,7.0162,7.0314,7.0087,7.0238,206200.0
2008-02-07 14:30:00,9.28,9.28,9.22,9.22,348200.0,7.0238,7.0238,6.9784,6.9784,348200.0
2008-02-07 14:35:00,9.23,9.24,9.2,9.2,262600.0,6.9859,6.9935,6.9632,6.9632,262600.0
2008-02-07 14:40:00,9.2,9.23,9.19,9.22,236200.0,6.9632,6.9859,6.9557,6.9784,236200.0
2008-02-07 14:45:00,9.22,9.25,9.2,9.24,255200.0,6.9784,7.0011,6.9632,6.9935,255200.0
2008-02-07 14:50:00,9.23,9.24,9.2,9.21,189200.0,6.9859,6.9935,6.9632,6.9708,189200.0
2008-02-07 14:55:00,9.21,9.24,9.17,9.18,330000.0,6.9708,6.9935,6.9405,6.9481,330000.0
2008-02-07 15:00:00,9.17,9.18,9.12,9.15,559400.0,6.9405,6.9481,6.9027,6.9254,559400.0
2008-02-07 15:05:00,9.15,9.15,9.08,9.08,587000.0,6.9254,6.9254,6.8724,6.8724,587000.0
2008-02-07 15:10:00,9.08,9.13,9.07,9.13,346000.0,6.8724,6.9103,6.8648,6.9103,346000.0
2008-02-07 15:15:00,9.13,9.17,9.13,9.17,219200.0,6.9103,6.9405,6.9103,6.9405,219200.0
2008-02-07 15:20:00,9.16,9.18,9.15,9.15,399400.0,6.933,6.9481,6.9254,6.9254,399400.0
2008-02-07 15:25:00,9.15,9.21,9.14,9.18,367400.0,6.9254,6.9708,6.9178,6.9481,367400.0
2008-02-07 15:30:00,9.19,9.23,9.18,9.23,356400.0,6.9557,6.9859,6.9481,6.9859,356400.0
2008-02-07 15:35:00,9.23,9.24,9.2,9.23,489600.0,6.9859,6.9935,6.9632,6.9859,489600.0
2008-02-07 15:40:00,9.24,9.24,9.19,9.19,556800.0,6.9935,6.9935,6.9557,6.9557,556800.0
2008-02-07 15:45:00,9.19,9.22,9.19,9.22,597000.0,6.9557,6.9784,6.9557,6.9784,597000.0
2008-02-07 15:50:00,9.22,9.24,9.22,9.24,962200.0,6.9784,6.9935,6.9784,6.9935,962200.0
2008-02-07 15:55:00,9.24,9.27,9.23,9.27,1004800.0,6.9935,7.0162,6.9859,7.0162,1004800.0
2008-02-08 09:30:00,9.23,9.3,9.2,9.29,200600.0,6.9859,7.0389,6.9632,7.0314,200600.0
2008-02-08 09:35:00,9.3,9.34,9.24,9.29,304400.0,7.0389,7.0692,6.9935,7.0314,304400.0
2008-02-08 09:40:00,9.29,9.29,9.22,9.24,274200.0,7.0314,7.0314,6.9784,6.9935,274200.0
2008-02-08 09:45:00,9.24,9.28,9.22,9.24,327000.0,6.9935,7.0238,6.9784,6.9935,327000.0
2008-02-08 09:50:00,9.24,9.32,9.24,9.31,488400.0,6.9935,7.0541,6.9935,7.0465,488400.0
2008-02-08 09:55:00,9.31,9.38,9.31,9.37,269400.0,7.0465,7.0995,7.0465,7.0919,269400.0
2008-02-08 10:00:00,9.36,9.38,9.32,9.38,321000.0,7.0843,7.0995,7.0541,7.0995,321000.0
2008-02-08 10:05:00,9.37,9.38,9.36,9.37,391200.0,7.0919,7.0995,7.0843,7.0919,391200.0
2008-02-08 10:10:00,9.37,9.37,9.34,9.35,215000.0,7.0919,7.0919,7.0692,7.0768,215000.0
2008-02-08 10:15:00,9.35,9.36,9.31,9.31,218400.0,7.0768,7.0843,7.0465,7.0465,218400.0
2008-02-08 10:20:00,9.31,9.31,9.27,9.28,186600.0,7.0465,7.0465,7.0162,7.0238,186600.0
2008-02-08 10:25:00,9.28,9.29,9.26,9.28,133200.0,7.0238,7.0314,7.0087,7.0238,133200.0
2008-02-08 10:30:00,9.28,9.31,9.28,9.29,289400.0,7.0238,7.0465,7.0238,7.0314,289400.0
2008-02-08 10:35:00,9.29,9.29,9.27,9.28,120600.0,7.0314,7.0314,7.0162,7.0238,120600.0
2008-02-08 10:40:00,9.29,9.31,9.28,9.3,233600.0,7.0314,7.0465,7.0238,7.0389,233600.0
2008-02-08 10:45:00,9.29,9.33,9.29,9.32,265200.0,7.0314,7.0616,7.0314,7.0541,265200.0
2008-02-08 10:50:00,9.32,9.35,9.31,9.34,136200.0,7.0541,7.0768,7.0465,7.0692,136200.0
2008-02-08 10:55:00,9.34,9.34,9.32,9.33,117400.0,7.0692,7.0692,7.0541,7.0616,117400.0
2008-02-08 11:00:00,9.33,9.33,9.3,9.3,126600.0,7.0616,7.0616,7.0389,7.0389,126600.0
2008-02-08 11:05:00,9.3,9.37,9.3,9.37,250000.0,7.0389,7.0919,7.0389,7.0919,250000.0
2008-02-08 11:10:00,9.37,9.37,9.33,9.33,96000.0,7.0919,7.0919,7.0616,7.0616,96000.0
2008-02-08 11:15:00,9.33,9.33,9.28,9.3,217200.0,7.0616,7.0616,7.0238,7.0389,217200.0
2008-02-08 11:20:00,9.3,9.3,9.26,9.27,236600.0,7.0389,7.0389,7.0087,7.0162,236600.0
2008-02-08 11:25:00,9.27,9.28,9.26,9.27,180600.0,7.0162,7.0238,7.0087,7.0162,180600.0
2008-02-08 11:30:00,9.28,9.28,9.26,9.28,150000.0,7.0238,7.0238,7.0087,7.0238,150000.0
2008-02-08 11:35:00,9.27,9.3,9.27,9.28,163400.0,7.0162,7.0389,7.0162,7.0238,163400.0
2008-02-08 11:40:00,9.28,9.29,9.25,9.27,163000.0,7.0238,7.0314,7.0011,7.0162,163000.0
2008-02-08 11:45:00,9.27,9.28,9.26,9.27,269600.0,7.0162,7.0238,7.0087,7.0162,269600.0
2008-02-08 11:50:00,9.26,9.27,9.24,9.25,146800.0,7.0087,7.0162,6.9935,7.0011,146800.0
2008-02-08 11:55:00,9.25,9.26,9.21,9.22,332400.0,7.0011,7.0087,6.9708,6.9784,332400.0
2008-02-08 12:00:00,9.22,9.24,9.22,9.24,461400.0,6.9784,6.9935,6.9784,6.9935,461400.0
2008-02-08 12:05:00,9.24,9.24,9.22,9.22,107800.0,6.9935,6.9935,6.9784,6.9784,107800.0
2008-02-08 12:10:00,9.22,9.24,9.22,9.24,130800.0,6.9784,6.9935,6.9784,6.9935,130800.0
2008-02-08 12:15:00,9.24,9.24,9.22,9.22,96800.0,6.9935,6.9935,6.9784,6.9784,96800.0
2008-02-08 12:20:00,9.22,9.22,9.18,9.19,153000.0,6.9784,6.9784,6.9481,6.9557,153000.0
2008-02-08 12:25:00,9.19,9.24,9.19,9.24,136200.0,6.9557,6.9935,6.9557,6.9935,136200.0
2008-02-08 12:30:00,9.24,9.25,9.23,9.24,149800.0,6.9935,7.0011,6.9859,6.9935,149800.0
2008-02-08 12:35:00,9.23,9.23,9.21,9.21,103200.0,6.9859,6.9859,6.9708,6.9708,103200.0
2008-02-08 12:40:00,9.21,9.22,9.2,9.21,120200.0,6.9708,6.9784,6.9632,6.9708,120200.0
2008-02-08 12:45:00,9.21,9.21,9.16,9.18,181600.0,6.9708,6.9708,6.933,6.9481,181600.0
2008-02-08 12:50:00,9.18,9.21,9.18,9.2,132800.0,6.9481,6.9708,6.9481,6.9632,132800.0
2008-02-08 12:55:00,9.2,9.21,9.18,9.2,204400.0,6.9632,6.9708,6.9481,6.9632,204400.0
2008-02-08 13:00:00,9.2,9.21,9.18,9.21,250200.0,6.9632,6.9708,6.9481,6.9708,250200.0
2008-02-08 13:05:00,9.21,9.22,9.2,9.2,169600.0,6.9708,6.9784,6.9632,6.9632,169600.0
2008-02-08 13:10:00,9.2,9.21,9.18,9.19,288400.0,6.9632,6.9708,6.9481,6.9557,288400.0
2008-02-08 13:15:00,9.2,9.2,9.17,9.18,245000.0,6.9632,6.9632,6.9405,6.9481,245000.0
2008-02-08 13:20:00,9.18,9.2,9.18,9.19,310200.0,6.9481,6.9632,6.9481,6.9557,310200.0
2008-02-08 13:25:00,9.19,9.21,9.18,9.2,321000.0,6.9557,6.9708,6.9481,6.9632,321000.0
2008-02-08 13:30:00,9.2,9.21,9.18,9.18,166800.0,6.9632,6.9708,6.9481,6.9481,166800.0
2008-02-08 13:35:00,9.18,9.18,9.12,9.12,435400.0,6.9481,6.9481,6.9027,6.9027,435400.0
2008-02-08 13:40:00,9.13,9.13,9.09,9.1,464800.0,6.9103,6.9103,6.88,6.8876,464800.0
2008-02-08 13:45:00,9.1,9.13,9.1,9.12,200800.0,6.8876,6.9103,6.8876,6.9027,200800.0
2008-02-08 13:50:00,9.12,9.15,9.12,9.14,310600.0,6.9027,6.9254,6.9027,6.9178,310600.0
2008-02-08 13:55:00,9.14,9.16,9.13,9.15,178400.0,6.9178,6.933,6.9103,6.9254,178400.0
2008-02-08 14:00:00,9.15,9.16,9.13,9.13,256200.0,6.9254,6.933,6.9103,6.9103,256200.0
2008-02-08 14:05:00,9.13,9.15,9.13,9.13,330000.0,6.9103,6.9254,6.9103,6.9103,330000.0
2008-02-08 14:10:00,9.13,9.13,9.12,9.12,119000.0,6.9103,6.9103,6.9027,6.9027,119000.0
2008-02-08 14:15:00,9.12,9.13,9.11,9.12,404000.0,6.9027,6.9103,6.8951,6.9027,404000.0
2008-02-08 14:20:00,9.12,9.13,9.12,9.12,413200.0,6.9027,6.9103,6.9027,6.9027,413200.0
2008-02-08 14:25:00,9.12,9.12,9.11,9.11,242800.0,6.9027,6.9027,6.8951,6.8951,242800.0
2008-02-08 14:30:00,9.11,9.13,9.09,9.11,406000.0,6.8951,6.9103,6.88,6.8951,406000.0
2008-02-08 14:35:00,9.1,9.12,9.1,9.11,155600.0,6.8876,6.9027,6.8876,6.8951,155600.0
2008-02-08 14:40:00,9.11,9.13,9.1,9.13,193400.0,6.8951,6.9103,6.8876,6.9103,193400.0
2008-02-08 14:45:00,9.12,9.13,9.1,9.1,143800.0,6.9027,6.9103,6.8876,6.8876,143800.0
2008-02-08 14:50:00,9.1,9.12,9.1,9.12,214800.0,6.8876,6.9027,6.8876,6.9027,214800.0
2008-02-08 14:55:00,9.11,9.13,9.11,9.11,298200.0,6.8951,6.9103,6.8951,6.8951,298200.0
2008-02-08 15:00:00,9.11,9.11,9.08,9.08,285000.0,6.8951,6.8951,6.8724,6.8724,285000.0
2008-02-08 15:05:00,9.09,9.13,9.08,9.13,497600.0,6.88,6.9103,6.8724,6.9103,497600.0
2008-02-08 15:10:00,9.12,9.13,9.11,9.12,485200.0,6.9027,6.9103,6.8951,6.9027,485200.0
2008-02-08 15:15:00,9.12,9.13,9.11,9.13,180000.0,6.9027,6.9103,6.8951,6.9103,180000.0
2008-02-08 15:20:00,9.13,9.13,9.09,9.1,329400.0,6.9103,6.9103,6.88,6.8876,329400.0
2008-02-08 15:25:00,9.09,9.12,9.09,9.11,208400.0,6.88,6.9027,6.88,6.8951,208400.0
2008-02-08 15:30:00,9.11,9.15,9.1,9.15,496000.0,6.8951,6.9254,6.8876,6.9254,496000.0
2008-02-08 15:35:00,9.15,9.15,9.1,9.1,329000.0,6.9254,6.9254,6.8876,6.8876,329000.0
2008-02-08 15:40:00,9.1,9.12,9.09,9.12,347200.0,6.8876,6.9027,6.88,6.9027,347200.0
2008-02-08 15:45:00,9.12,9.17,9.12,9.15,772200.0,6.9027,6.9405,6.9027,6.9254,772200.0
2008-02-08 15:50:00,9.16,9.16,9.1,9.1,654200.0,6.933,6.933,6.8876,6.8876,654200.0
2008-02-08 15:55:00,9.11,9.13,9.1,9.13,862000.0,6.8951,6.9103,6.8876,6.9103,862000.0
2008-02-11 09:30:00,9.13,9.15,9.11,9.14,273400.0,6.9103,6.9254,6.8951,6.9178,273400.0
2008-02-11 09:35:00,9.15,9.2,9.14,9.15,145400.0,6.9254,6.9632,6.9178,6.9254,145400.0
2008-02-11 09:40:00,9.15,9.18,9.13,9.18,206000.0,6.9254,6.9481,6.9103,6.9481,206000.0
2008-02-11 09:45:00,9.18,9.18,9.15,9.17,130200.0,6.9481,6.9481,6.9254,6.9405,130200.0
2008-02-11 09:50:00,9.17,9.18,9.14,9.16,327000.0,6.9405,6.9481,6.9178,6.933,327000.0
2008-02-11 09:55:00,9.17,9.19,9.13,9.16,166400.0,6.9405,6.9557,6.9103,6.933,166400.0
2008-02-11 10:00:00,9.15,9.17,9.13,9.15,138000.0,6.9254,6.9405,6.9103,6.9254,138000.0
2008-02-11 10:05:00,9.15,9.15,9.12,9.13,159200.0,6.9254,6.9254,6.9027,6.9103,159200.0
2008-02-11 10:10:00,9.13,9.13,9.09,9.1,370800.0,6.9103,6.9103,6.88,6.8876,370800.0
2008-02-11 10:15:00,9.1,9.12,9.09,9.11,127400.0,6.8876,6.9027,6.88,6.8951,127400.0
2008-02-11 10:20:00,9.1,9.11,9.08,9.09,188200.0,6.8876,6.8951,6.8724,6.88,188200.0
2008-02-11 10:25:00,9.09,9.1,9.06,9.1,149400.0,6.88,6.8876,6.8573,6.8876,149400.0
2008-02-11 10:30:00,9.1,9.11,9.08,9.1,172200.0,6.8876,6.8951,6.8724,6.8876,172200.0
2008-02-11 10:35:00,9.1,9.12,9.1,9.12,210600.0,6.8876,6.9027,6.8876,6.9027,210600.0
2008-02-11 10:40:00,9.12,9.13,9.11,9.13,272400.0,6.9027,6.9103,6.8951,6.9103,272400.0
2008-02-11 10:45:00,9.13,9.15,9.13,9.13,231000.0,6.9103,6.9254,6.9103,6.9103,231000.0
2008-02-11 10:50:00,9.13,9.13,9.11,9.12,257600.0,6.9103,6.9103,6.8951,6.9027,257600.0
2008-02-11 10:55:00,9.12,9.13,9.1,9.12,184000.0,6.9027,6.9103,6.8876,6.9027,184000.0
2008-02-11 11:00:00,9.11,9.12,9.09,9.11,260600.0,6.8951,6.9027,6.88,6.8951,260600.0
2008-02-11 11:05:00,9.1,9.15,9.1,9.13,469800.0,6.8876,6.9254,6.8876,6.9103,469800.0
2008-02-11 11:10:00,9.13,9.15,9.11,9.11,285200.0,6.9103,6.9254,6.8951,6.8951,285200.0
2008-02-11 11:15:00,9.11,9.11,9.08,9.09,132000.0,6.8951,6.8951,6.8724,6.88,132000.0
2008-02-11 11:20:00,9.09,9.09,9.05,9.05,311000.0,6.88,6.88,6.8497,6.8497,311000.0
2008-02-11 11:25:00,9.05,9.05,9.0,9.01,536200.0,6.8497,6.8497,6.8119,6.8194,536200.0
2008-02-11 11:30:00,9.01,9.05,9.0,9.04,716200.0,6.8194,6.8497,6.8119,6.8421,716200.0
2008-02-11 11:35:00,9.04,9.05,9.01,9.03,413000.0,6.8421,6.8497,6.8194,6.8346,413000.0
2008-02-11 11:40:00,9.03,9.04,9.0,9.01,332600.0,6.8346,6.8421,6.8119,6.8194,332600.0
2008-02-11 11:45:00,9.01,9.01,8.97,9.0,298800.0,6.8194,6.8194,6.7892,6.8119,298800.0
2008-02-11 11:50:00,9.0,9.04,8.99,9.04,193400.0,6.8119,6.8421,6.8043,6.8421,193400.0
2008-02-11 11:55:00,9.04,9.05,9.02,9.04,145800.0,6.8421,6.8497,6.827,6.8421,145800.0
2008-02-11 12:00:00,9.05,9.09,9.05,9.09,347200.0,6.8497,6.88,6.8497,6.88,347200.0
2008-02-11 12:05:00,9.09,9.12,9.09,9.1,190200.0,6.88,6.9027,6.88,6.8876,190200.0
2008-02-11 12:10:00,9.1,9.11,9.1,9.1,94400.0,6.8876,6.8951,6.8876,6.8876,94400.0
2008-02-11 12:15:00,9.1,9.11,9.06,9.08,175600.0,6.8876,6.8951,6.8573,6.8724,175600.0
2008-02-11 12:20:00,9.08,9.08,9.05,9.06,158800.0,6.8724,6.8724,6.8497,6.8573,158800.0
2008-02-11 12:25:00,9.06,9.08,9.06,9.08,116000.0,6.8573,6.8724,6.8573,6.8724,116000.0
2008-02-11 12:30:00,9.07,9.11,9.07,9.11,116000.0,6.8648,6.8951,6.8648,6.8951,116000.0
2008-02-11 12:35:00,9.11,9.15,9.11,9.15,266600.0,6.8951,6.9254,6.8951,6.9254,266600.0
2008-02-11 12:40:00,9.15,9.17,9.15,9.17,202200.0,6.9254,6.9405,6.9254,6.9405,202200.0
2008-02-11 12:45:00,9.17,9.17,9.15,9.17,143000.0,6.9405,6.9405,6.9254,6.9405,143000.0
2008-02-11 12:50:00,9.16,9.17,9.15,9.15,112200.0,6.933,6.9405,6.9254,6.9254,112200.0
2008-02-11 12:55:00,9.15,9.17,9.15,9.17,80200.0,6.9254,6.9405,6.9254,6.9405,80200.0
2008-02-11 13:00:00,9.16,9.19,9.16,9.16,152600.0,6.933,6.9557,6.933,6.933,152600.0
2008-02-11 13:05:00,9.16,9.16,9.13,9.13,99400.0,6.933,6.933,6.9103,6.9103,99400.0
2008-02-11 13:10:00,9.14,9.18,9.13,9.17,295600.0,6.9178,6.9481,6.9103,6.9405,295600.0
2008-02-11 13:15:00,9.17,9.17,9.15,9.16,84600.0,6.9405,6.9405,6.9254,6.933,84600.0
2008-02-11 13:20:00,9.15,9.17,9.15,9.15,122600.0,6.9254,6.9405,6.9254,6.9254,122600.0
2008-02-11 13:25:00,9.15,9.18,9.15,9.18,104000.0,6.9254,6.9481,6.9254,6.9481,104000.0
2008-02-11 13:30:00,9.18,9.19,9.17,9.18,183600.0,6.9481,6.9557,6.9405,6.9481,183600.0
2008-02-11 13:35:00,9.18,9.19,9.17,9.18,82800.0,6.9481,6.9557,6.9405,6.9481,82800.0
2008-02-11 13:40:00,9.17,9.19,9.16,9.16,132600.0,6.9405,6.9557,6.933,6.933,132600.0
2008-02-11 13:45:00,9.17,9.18,9.15,9.17,88200.0,6.9405,6.9481,6.9254,6.9405,88200.0
2008-02-11 13:50:00,9.17,9.19,9.17,9.18,122200.0,6.9405,6.9557,6.9405,6.9481,122200.0
2008-02-11 13:55:00,9.18,9.21,9.17,9.21,268400.0,6.9481,6.9708,6.9405,6.9708,268400.0
2008-02-11 14:00:00,9.21,9.22,9.2,9.2,212800.0,6.9708,6.9784,6.9632,6.9632,212800.0
2008-02-11 14:05:00,9.2,9.21,9.19,9.2,190200.0,6.9632,6.9708,6.9557,6.9632,190200.0
2008-02-11 14:10:00,9.2,9.24,9.2,9.22,220400.0,6.9632,6.9935,6.9632,6.9784,220400.0
2008-02-11 14:15:00,9.22,9.22,9.2,9.2,209600.0,6.9784,6.9784,6.9632,6.9632,209600.0
2008-02-11 14:20:00,9.2,9.22,9.2,9.21,107600.0,6.9632,6.9784,6.9632,6.9708,107600.0
2008-02-11 14:25:00,9.21,9.22,9.19,9.2,275000.0,6.9708,6.9784,6.9557,6.9632,275000.0
2008-02-11 14:30:00,9.19,9.2,9.17,9.18,207000.0,6.9557,6.9632,6.9405,6.9481,207000.0
2008-02-11 14:35:00,9.18,9.19,9.18,9.19,151200.0,6.9481,6.9557,6.9481,6.9557,151200.0
2008-02-11 14:40:00,9.19,9.21,9.18,9.2,192200.0,6.9557,6.9708,6.9481,6.9632,192200.0
2008-02-11 14:45:00,9.2,9.22,9.2,9.22,127600.0,6.9632,6.9784,6.9632,6.9784,127600.0
2008-02-11 14:50:00,9.22,9.22,9.21,9.22,214400.0,6.9784,6.9784,6.9708,6.9784,214400.0
2008-02-11 14:55:00,9.22,9.22,9.18,9.19,596200.0,6.9784,6.9784,6.9481,6.9557,596200.0
2008-02-11 15:00:00,9.19,9.19,9.16,9.18,217600.0,6.9557,6.9557,6.933,6.9481,217600.0
2008-02-11 15:05:00,9.18,9.21,9.17,9.21,240600.0,6.9481,6.9708,6.9405,6.9708,240600.0
2008-02-11 15:10:00,9.2,9.24,9.2,9.22,370000.0,6.9632,6.9935,6.9632,6.9784,370000.0
2008-02-11 15:15:00,9.22,9.22,9.21,9.22,204800.0,6.9784,6.9784,6.9708,6.9784,204800.0
2008-02-11 15:20:00,9.22,9.24,9.22,9.24,406400.0,6.9784,6.9935,6.9784,6.9935,406400.0
2008-02-11 15:25:00,9.23,9.24,9.22,9.22,328800.0,6.9859,6.9935,6.9784,6.9784,328800.0
2008-02-11 15:30:00,9.22,9.24,9.22,9.22,266800.0,6.9784,6.9935,6.9784,6.9784,266800.0
2008-02-11 15:35:00,9.22,9.23,9.21,9.22,561800.0,6.9784,6.9859,6.9708,6.9784,561800.0
2008-02-11 15:40:00,9.21,9.22,9.2,9.21,418800.0,6.9708,6.9784,6.9632,6.9708,418800.0
2008-02-11 15:45:00,9.21,9.22,9.21,9.22,238600.0,6.9708,6.9784,6.9708,6.9784,238600.0
2008-02-11 15:50:00,9.22,9.24,9.21,9.22,542000.0,6.9784,6.9935,6.9708,6.9784,542000.0
2008-02-11 15:55:00,9.23,9.27,9.22,9.27,1415000.0,6.9859,7.0162,6.9784,7.0162,1415000.0
2008-02-12 09:30:00,9.3,9.4,9.28,9.37,354400.0,7.0389,7.1146,7.0238,7.0919,354400.0
2008-02-12 09:35:00,9.37,9.38,9.35,9.37,332000.0,7.0919,7.0995,7.0768,7.0919,332000.0
2008-02-12 09:40:00,9.38,9.38,9.36,9.38,255400.0,7.0995,7.0995,7.0843,7.0995,255400.0
2008-02-12 09:45:00,9.38,9.4,9.35,9.4,611000.0,7.0995,7.1146,7.0768,7.1146,611000.0
2008-02-12 09:50:00,9.4,9.4,9.38,9.38,312600.0,7.1146,7.1146,7.0995,7.0995,312600.0
2008-02-12 09:55:00,9.38,9.47,9.38,9.47,350400.0,7.0995,7.1676,7.0995,7.1676,350400.0
2008-02-12 10:00:00,9.47,9.47,9.44,9.47,493200.0,7.1676,7.1676,7.1449,7.1676,493200.0
2008-02-12 10:05:00,9.47,9.47,9.45,9.47,493800.0,7.1676,7.1676,7.1525,7.1676,493800.0
2008-02-12 10:10:00,9.47,9.48,9.46,9.47,385400.0,7.1676,7.1752,7.16,7.1676,385400.0
2008-02-12 10:15:00,9.47,9.49,9.46,9.47,626800.0,7.1676,7.1827,7.16,7.1676,626800.0
2008-02-12 10:20:00,9.47,9.47,9.45,9.46,269400.0,7.1676,7.1676,7.1525,7.16,269400.0
2008-02-12 10:25:00,9.45,9.47,9.45,9.47,240200.0,7.1525,7.1676,7.1525,7.1676,240200.0
2008-02-12 10:30:00,9.47,9.49,9.46,9.49,432000.0,7.1676,7.1827,7.16,7.1827,432000.0
2008-02-12 10:35:00,9.49,9.49,9.47,9.47,307800.0,7.1827,7.1827,7.1676,7.1676,307800.0
2008-02-12 10:40:00,9.47,9.49,9.47,9.49,478000.0,7.1676,7.1827,7.1676,7.1827,478000.0
2008-02-12 10:45:00,9.49,9.56,9.49,9.56,1126800.0,7.1827,7.2357,7.1827,7.2357,1126800.0
2008-02-12 10:50:00,9.56,9.58,9.55,9.57,621000.0,7.2357,7.2509,7.2281,7.2433,621000.0
2008-02-12 10:55:00,9.57,9.6,9.56,9.6,374800.0,7.2433,7.266,7.2357,7.266,374800.0
2008-02-12 11:00:00,9.6,9.61,9.58,9.6,437000.0,7.266,7.2736,7.2509,7.266,437000.0
2008-02-12 11:05:00,9.61,9.61,9.56,9.6,713200.0,7.2736,7.2736,7.2357,7.266,713200.0
2008-02-12 11:10:00,9.6,9.61,9.59,9.6,198200.0,7.266,7.2736,7.2584,7.266,198200.0
2008-02-12 11:15:00,9.6,9.63,9.6,9.61,598000.0,7.266,7.2887,7.266,7.2736,598000.0
2008-02-12 11:20:00,9.61,9.61,9.59,9.59,610000.0,7.2736,7.2736,7.2584,7.2584,610000.0
2008-02-12 11:25:00,9.59,9.59,9.55,9.55,202200.0,7.2584,7.2584,7.2281,7.2281,202200.0
2008-02-12 11:30:00,9.56,9.58,9.52,9.52,462200.0,7.2357,7.2509,7.2054,7.2054,462200.0
2008-02-12 11:35:00,9.52,9.53,9.5,9.51,275800.0,7.2054,7.213,7.1903,7.1979,275800.0
2008-02-12 11:40:00,9.51,9.52,9.51,9.51,143000.0,7.1979,7.2054,7.1979,7.1979,143000.0
2008-02-12 11:45:00,9.51,9.52,9.51,9.51,85800.0,7.1979,7.2054,7.1979,7.1979,85800.0
2008-02-12 11:50:00,9.51,9.52,9.51,9.51,178000.0,7.1979,7.2054,7.1979,7.1979,178000.0
2008-02-12 11:55:00,9.51,9.52,9.49,9.52,157400.0,7.1979,7.2054,7.1827,7.2054,157400.0
2008-02-12 12:00:00,9.51,9.52,9.51,9.52,65400.0,7.1979,7.2054,7.1979,7.2054,65400.0
2008-02-12 12:05:00,9.52,9.52,9.51,9.52,146800.0,7.2054,7.2054,7.1979,7.2054,146800.0
2008-02-12 12:10:00,9.53,9.53,9.5,9.52,205200.0,7.213,7.213,7.1903,7.2054,205200.0
2008-02-12 12:15:00,9.51,9.54,9.51,9.53,131200.0,7.1979,7.2206,7.1979,7.213,131200.0
2008-02-12 12:20:00,9.54,9.54,9.49,9.51,387000.0,7.2206,7.2206,7.1827,7.1979,387000.0
2008-02-12 12:25:00,9.51,9.52,9.5,9.51,203200.0,7.1979,7.2054,7.1903,7.1979,203200.0
2008-02-12 12:30:00,9.52,9.52,9.5,9.51,174800.0,7.2054,7.2054,7.1903,7.1979,174800.0
2008-02-12 12:35:00,9.52,9.52,9.5,9.51,246600.0,7.2054,7.2054,7.1903,7.1979,246600.0
2008-02-12 12:40:00,9.5,9.51,9.48,9.49,123600.0,7.1903,7.1979,7.1752,7.1827,123600.0
2008-02-12 12:45:00,9.48,9.49,9.47,9.49,177600.0,7.1752,7.1827,7.1676,7.1827,177600.0
2008-02-12 12:50:00,9.49,9.51,9.49,9.51,65600.0,7.1827,7.1979,7.1827,7.1979,65600.0
2008-02-12 12:55:00,9.51,9.52,9.51,9.51,189000.0,7.1979,7.2054,7.1979,7.1979,189000.0
2008-02-12 13:00:00,9.51,9.51,9.51,9.51,98600.0,7.1979,7.1979,7.1979,7.1979,98600.0
2008-02-12 13:05:00,9.51,9.51,9.49,9.5,199800.0,7.1979,7.1979,7.1827,7.1903,199800.0
2008-02-12 13:10:00,9.51,9.51,9.49,9.49,104800.0,7.1979,7.1979,7.1827,7.1827,104800.0
2008-02-12 13:15:00,9.49,9.51,9.49,9.5,195200.0,7.1827,7.1979,7.1827,7.1903,195200.0
2008-02-12 13:20:00,9.5,9.51,9.49,9.49,132200.0,7.1903,7.1979,7.1827,7.1827,132200.0
2008-02-12 13:25:00,9.49,9.5,9.49,9.5,126800.0,7.1827,7.1903,7.1827,7.1903,126800.0
2008-02-12 13:30:00,9.5,9.5,9.49,9.5,118600.0,7.1903,7.1903,7.1827,7.1903,118600.0
2008-02-12 13:35:00,9.49,9.5,9.49,9.5,207000.0,7.1827,7.1903,7.1827,7.1903,207000.0
2008-02-12 13:40:00,9.5,9.5,9.49,9.5,36400.0,7.1903,7.1903,7.1827,7.1903,36400.0
2008-02-12 13:45:00,9.49,9.51,9.49,9.51,179200.0,7.1827,7.1979,7.1827,7.1979,179200.0
2008-02-12 13:50:00,9.51,9.52,9.5,9.51,203600.0,7.1979,7.2054,7.1903,7.1979,203600.0
2008-02-12 13:55:00,9.51,9.52,9.51,9.51,113200.0,7.1979,7.2054,7.1979,7.1979,113200.0
2008-02-12 14:00:00,9.52,9.52,9.5,9.5,96200.0,7.2054,7.2054,7.1903,7.1903,96200.0
2008-02-12 14:05:00,9.5,9.51,9.5,9.5,119000.0,7.1903,7.1979,7.1903,7.1903,119000.0
2008-02-12 14:10:00,9.51,9.52,9.5,9.51,125600.0,7.1979,7.2054,7.1903,7.1979,125600.0
2008-02-12 14:15:00,9.51,9.51,9.47,9.47,232000.0,7.1979,7.1979,7.1676,7.1676,232000.0
2008-02-12 14:20:00,9.47,9.49,9.46,9.49,228200.0,7.1676,7.1827,7.16,7.1827,228200.0
2008-02-12 14:25:00,9.49,9.49,9.48,9.49,200000.0,7.1827,7.1827,7.1752,7.1827,200000.0
2008-02-12 14:30:00,9.49,9.49,9.46,9.47,218800.0,7.1827,7.1827,7.16,7.1676,218800.0
2008-02-12 14:35:00,9.47,9.47,9.45,9.46,136000.0,7.1676,7.1676,7.1525,7.16,136000.0
2008-02-12 14:40:00,9.46,9.46,9.45,9.45,181000.0,7.16,7.16,7.1525,7.1525,181000.0
2008-02-12 14:45:00,9.46,9.49,9.45,9.49,342800.0,7.16,7.1827,7.1525,7.1827,342800.0
2008-02-12 14:50:00,9.49,9.49,9.47,9.48,129600.0,7.1827,7.1827,7.1676,7.1752,129600.0
2008-02-12 14:55:00,9.47,9.49,9.47,9.49,196200.0,7.1676,7.1827,7.1676,7.1827,196200.0
2008-02-12 15:00:00,9.49,9.49,9.45,9.45,723400.0,7.1827,7.1827,7.1525,7.1525,723400.0
2008-02-12 15:05:00,9.45,9.45,9.4,9.42,543000.0,7.1525,7.1525,7.1146,7.1298,543000.0
2008-02-12 15:10:00,9.42,9.44,9.41,9.42,362400.0,7.1298,7.1449,7.1222,7.1298,362400.0
2008-02-12 15:15:00,9.42,9.44,9.41,9.42,376000.0,7.1298,7.1449,7.1222,7.1298,376000.0
2008-02-12 15:20:00,9.42,9.42,9.35,9.36,409400.0,7.1298,7.1298,7.0768,7.0843,409400.0
2008-02-12 15:25:00,9.36,9.36,9.31,9.34,831400.0,7.0843,7.0843,7.0465,7.0692,831400.0
2008-02-12 15:30:00,9.34,9.36,9.31,9.31,613200.0,7.0692,7.0843,7.0465,7.0465,613200.0
2008-02-12 15:35:00,9.31,9.31,9.26,9.26,725000.0,7.0465,7.0465,7.0087,7.0087,725000.0
2008-02-12 15:40:00,9.27,9.34,9.26,9.31,598400.0,7.0162,7.0692,7.0087,7.0465,598400.0
2008-02-12 15:45:00,9.31,9.34,9.31,9.34,653000.0,7.0465,7.0692,7.0465,7.0692,653000.0
2008-02-12 15:50:00,9.34,9.35,9.31,9.32,545600.0,7.0692,7.0768,7.0465,7.0541,545600.0
2008-02-12 15:55:00,9.32,9.38,9.31,9.37,830600.0,7.0541,7.0995,7.0465,7.0919,830600.0
2008-02-13 09:30:00,9.45,9.56,9.43,9.54,596000.0,7.1525,7.2357,7.1373,7.2206,596000.0
2008-02-13 09:35:00,9.55,9.56,9.48,9.48,223600.0,7.2281,7.2357,7.1752,7.1752,223600.0
2008-02-13 09:40:00,9.49,9.51,9.43,9.46,227200.0,7.1827,7.1979,7.1373,7.16,227200.0
2008-02-13 09:45:00,9.46,9.47,9.45,9.46,268400.0,7.16,7.1676,7.1525,7.16,268400.0
2008-02-13 09:50:00,9.46,9.46,9.4,9.4,283000.0,7.16,7.16,7.1146,7.1146,283000.0
2008-02-13 09:55:00,9.4,9.4,9.34,9.35,272400.0,7.1146,7.1146,7.0692,7.0768,272400.0
2008-02-13 10:00:00,9.34,9.37,9.33,9.34,202600.0,7.0692,7.0919,7.0616,7.0692,202600.0
2008-02-13 10:05:00,9.34,9.4,9.33,9.4,232200.0,7.0692,7.1146,7.0616,7.1146,232200.0
2008-02-13 10:10:00,9.4,9.41,9.38,9.4,117600.0,7.1146,7.1222,7.0995,7.1146,117600.0
2008-02-13 10:15:00,9.4,9.4,9.34,9.34,123200.0,7.1146,7.1146,7.0692,7.0692,123200.0
2008-02-13 10:20:00,9.34,9.34,9.31,9.31,202200.0,7.0692,7.0692,7.0465,7.0465,202200.0
2008-02-13 10:25:00,9.31,9.36,9.3,9.36,224200.0,7.0465,7.0843,7.0389,7.0843,224200.0
2008-02-13 10:30:00,9.36,9.36,9.31,9.33,185600.0,7.0843,7.0843,7.0465,7.0616,185600.0
2008-02-13 10:35:00,9.33,9.35,9.3,9.35,188800.0,7.0616,7.0768,7.0389,7.0768,188800.0
2008-02-13 10:40:00,9.35,9.36,9.3,9.3,188600.0,7.0768,7.0843,7.0389,7.0389,188600.0
2008-02-13 10:45:00,9.31,9.31,9.29,9.3,185400.0,7.0465,7.0465,7.0314,7.0389,185400.0
2008-02-13 10:50:00,9.3,9.33,9.3,9.31,369200.0,7.0389,7.0616,7.0389,7.0465,369200.0
2008-02-13 10:55:00,9.31,9.34,9.31,9.31,101800.0,7.0465,7.0692,7.0465,7.0465,101800.0
2008-02-13 11:00:00,9.31,9.33,9.31,9.33,78600.0,7.0465,7.0616,7.0465,7.0616,78600.0
2008-02-13 11:05:00,9.33,9.34,9.33,9.34,128600.0,7.0616,7.0692,7.0616,7.0692,128600.0
2008-02-13 11:10:00,9.34,9.34,9.31,9.33,76800.0,7.0692,7.0692,7.0465,7.0616,76800.0
2008-02-13 11:15:00,9.32,9.34,9.32,9.32,92200.0,7.0541,7.0692,7.0541,7.0541,92200.0
2008-02-13 11:20:00,9.32,9.33,9.31,9.31,139400.0,7.0541,7.0616,7.0465,7.0465,139400.0
2008-02-13 11:25:00,9.31,9.34,9.3,9.34,175600.0,7.0465,7.0692,7.0389,7.0692,175600.0
2008-02-13 11:30:00,9.34,9.37,9.34,9.37,133600.0,7.0692,7.0919,7.0692,7.0919,133600.0
2008-02-13 11:35:00,9.37,9.37,9.34,9.35,96400.0,7.0919,7.0919,7.0692,7.0768,96400.0
2008-02-13 11:40:00,9.35,9.37,9.34,9.37,72400.0,7.0768,7.0919,7.0692,7.0919,72400.0
2008-02-13 11:45:00,9.37,9.37,9.36,9.36,81600.0,7.0919,7.0919,7.0843,7.0843,81600.0
2008-02-13 11:50:00,9.36,9.37,9.33,9.34,88800.0,7.0843,7.0919,7.0616,7.0692,88800.0
2008-02-13 11:55:00,9.34,9.36,9.33,9.36,107400.0,7.0692,7.0843,7.0616,7.0843,107400.0
2008-02-13 12:00:00,9.36,9.38,9.36,9.38,141000.0,7.0843,7.0995,7.0843,7.0995,141000.0
2008-02-13 12:05:00,9.38,9.38,9.36,9.38,148200.0,7.0995,7.0995,7.0843,7.0995,148200.0
2008-02-13 12:10:00,9.38,9.38,9.36,9.38,211000.0,7.0995,7.0995,7.0843,7.0995,211000.0
2008-02-13 12:15:00,9.38,9.38,9.36,9.36,82200.0,7.0995,7.0995,7.0843,7.0843,82200.0
2008-02-13 12:20:00,9.37,9.37,9.35,9.35,80600.0,7.0919,7.0919,7.0768,7.0768,80600.0
2008-02-13 12:25:00,9.35,9.35,9.34,9.34,76800.0,7.0768,7.0768,7.0692,7.0692,76800.0
2008-02-13 12:30:00,9.34,9.36,9.34,9.36,119200.0,7.0692,7.0843,7.0692,7.0843,119200.0
2008-02-13 12:35:00,9.36,9.36,9.36,9.36,63400.0,7.0843,7.0843,7.0843,7.0843,63400.0
2008-02-13 12:40:00,9.36,9.36,9.34,9.34,68400.0,7.0843,7.0843,7.0692,7.0692,68400.0
2008-02-13 12:45:00,9.34,9.35,9.33,9.35,106400.0,7.0692,7.0768,7.0616,7.0768,106400.0
2008-02-13 12:50:00,9.35,9.38,9.35,9.37,98000.0,7.0768,7.0995,7.0768,7.0919,98000.0
2008-02-13 12:55:00,9.38,9.38,9.37,9.38,233800.0,7.0995,7.0995,7.0919,7.0995,233800.0
2008-02-13 13:00:00,9.38,9.42,9.38,9.42,418200.0,7.0995,7.1298,7.0995,7.1298,418200.0
2008-02-13 13:05:00,9.42,9.43,9.4,9.42,161400.0,7.1298,7.1373,7.1146,7.1298,161400.0
2008-02-13 13:10:00,9.42,9.43,9.4,9.43,293400.0,7.1298,7.1373,7.1146,7.1373,293400.0
2008-02-13 13:15:00,9.43,9.45,9.42,9.45,123200.0,7.1373,7.1525,7.1298,7.1525,123200.0
2008-02-13 13:20:00,9.45,9.46,9.43,9.43,294400.0,7.1525,7.16,7.1373,7.1373,294400.0
2008-02-13 13:25:00,9.43,9.43,9.4,9.4,255000.0,7.1373,7.1373,7.1146,7.1146,255000.0
2008-02-13 13:30:00,9.4,9.41,9.4,9.41,91000.0,7.1146,7.1222,7.1146,7.1222,91000.0
2008-02-13 13:35:00,9.41,9.41,9.4,9.41,81200.0,7.1222,7.1222,7.1146,7.1222,81200.0
2008-02-13 13:40:00,9.41,9.43,9.4,9.42,182200.0,7.1222,7.1373,7.1146,7.1298,182200.0
2008-02-13 13:45:00,9.42,9.45,9.41,9.44,437000.0,7.1298,7.1525,7.1222,7.1449,437000.0
2008-02-13 13:50:00,9.44,9.45,9.43,9.43,347000.0,7.1449,7.1525,7.1373,7.1373,347000.0
2008-02-13 13:55:00,9.43,9.43,9.41,9.42,194600.0,7.1373,7.1373,7.1222,7.1298,194600.0
2008-02-13 14:00:00,9.42,9.43,9.4,9.42,155000.0,7.1298,7.1373,7.1146,7.1298,155000.0
2008-02-13 14:05:00,9.42,9.43,9.4,9.4,237600.0,7.1298,7.1373,7.1146,7.1146,237600.0
2008-02-13 14:10:00,9.4,9.4,9.36,9.37,953400.0,7.1146,7.1146,7.0843,7.0919,953400.0
2008-02-13 14:15:00,9.37,9.4,9.37,9.4,160800.0,7.0919,7.1146,7.0919,7.1146,160800.0
2008-02-13 14:20:00,9.4,9.4,9.38,9.38,108000.0,7.1146,7.1146,7.0995,7.0995,108000.0
2008-02-13 14:25:00,9.38,9.39,9.37,9.37,129800.0,7.0995,7.107,7.0919,7.0919,129800.0
2008-02-13 14:30:00,9.37,9.39,9.37,9.39,113000.0,7.0919,7.107,7.0919,7.107,113000.0
2008-02-13 14:35:00,9.39,9.4,9.38,9.4,173800.0,7.107,7.1146,7.0995,7.1146,173800.0
2008-02-13 14:40:00,9.4,9.42,9.4,9.4,117400.0,7.1146,7.1298,7.1146,7.1146,117400.0
2008-02-13 14:45:00,9.4,9.4,9.38,9.39,82600.0,7.1146,7.1146,7.0995,7.107,82600.0
2008-02-13 14:50:00,9.38,9.41,9.38,9.39,686000.0,7.0995,7.1222,7.0995,7.107,686000.0
2008-02-13 14:55:00,9.39,9.41,9.38,9.4,326200.0,7.107,7.1222,7.0995,7.1146,326200.0
2008-02-13 15:00:00,9.4,9.41,9.39,9.41,259000.0,7.1146,7.1222,7.107,7.1222,259000.0
2008-02-13 15:05:00,9.41,9.42,9.38,9.39,152000.0,7.1222,7.1298,7.0995,7.107,152000.0
2008-02-13 15:10:00,9.39,9.4,9.38,9.38,485800.0,7.107,7.1146,7.0995,7.0995,485800.0
2008-02-13 15:15:00,9.38,9.4,9.37,9.38,171200.0,7.0995,7.1146,7.0919,7.0995,171200.0
2008-02-13 15:20:00,9.38,9.4,9.38,9.4,176600.0,7.0995,7.1146,7.0995,7.1146,176600.0
2008-02-13 15:25:00,9.4,9.4,9.4,9.4,141400.0,7.1146,7.1146,7.1146,7.1146,141400.0
2008-02-13 15:30:00,9.4,9.4,9.38,9.39,227000.0,7.1146,7.1146,7.0995,7.107,227000.0
2008-02-13 15:35:00,9.38,9.41,9.38,9.41,308400.0,7.0995,7.1222,7.0995,7.1222,308400.0
2008-02-13 15:40:00,9.41,9.43,9.4,9.43,537600.0,7.1222,7.1373,7.1146,7.1373,537600.0
2008-02-13 15:45:00,9.43,9.44,9.42,9.43,555000.0,7.1373,7.1449,7.1298,7.1373,555000.0
2008-02-13 15:50:00,9.43,9.44,9.39,9.39,718200.0,7.1373,7.1449,7.107,7.107,718200.0
2008-02-13 15:55:00,9.39,9.43,9.39,9.43,1314800.0,7.107,7.1373,7.107,7.1373,1314800.0
2008-02-14 09:30:00,9.43,9.45,9.35,9.35,234800.0,7.1373,7.1525,7.0768,7.0768,234800.0
2008-02-14 09:35:00,9.36,9.38,9.35,9.37,251200.0,7.0843,7.0995,7.0768,7.0919,251200.0
2008-02-14 09:40:00,9.35,9.38,9.33,9.35,307800.0,7.0768,7.0995,7.0616,7.0768,307800.0
2008-02-14 09:45:00,9.35,9.36,9.33,9.34,362000.0,7.0768,7.0843,7.0616,7.0692,362000.0
2008-02-14 09:50:00,9.35,9.35,9.32,9.35,256000.0,7.0768,7.0768,7.0541,7.0768,256000.0
2008-02-14 09:55:00,9.35,9.36,9.29,9.3,299000.0,7.0768,7.0843,7.0314,7.0389,299000.0
2008-02-14 10:00:00,9.29,9.32,9.26,9.28,432600.0,7.0314,7.0541,7.0087,7.0238,432600.0
2008-02-14 10:05:00,9.28,9.28,9.26,9.26,284600.0,7.0238,7.0238,7.0087,7.0087,284600.0
2008-02-14 10:10:00,9.27,9.27,9.25,9.26,192200.0,7.0162,7.0162,7.0011,7.0087,192200.0
2008-02-14 10:15:00,9.26,9.28,9.25,9.28,487800.0,7.0087,7.0238,7.0011,7.0238,487800.0
2008-02-14 10:20:00,9.28,9.32,9.28,9.31,426200.0,7.0238,7.0541,7.0238,7.0465,426200.0
2008-02-14 10:25:00,9.31,9.31,9.29,9.29,206800.0,7.0465,7.0465,7.0314,7.0314,206800.0
2008-02-14 10:30:00,9.29,9.31,9.26,9.29,423400.0,7.0314,7.0465,7.0087,7.0314,423400.0
2008-02-14 10:35:00,9.28,9.29,9.27,9.28,178200.0,7.0238,7.0314,7.0162,7.0238,178200.0
2008-02-14 10:40:00,9.28,9.29,9.27,9.27,154000.0,7.0238,7.0314,7.0162,7.0162,154000.0
2008-02-14 10:45:00,9.27,9.31,9.26,9.3,303800.0,7.0162,7.0465,7.0087,7.0389,303800.0
2008-02-14 10:50:00,9.31,9.31,9.26,9.27,312000.0,7.0465,7.0465,7.0087,7.0162,312000.0
2008-02-14 10:55:00,9.26,9.27,9.25,9.26,385800.0,7.0087,7.0162,7.0011,7.0087,385800.0
2008-02-14 11:00:00,9.26,9.26,9.22,9.23,661800.0,7.0087,7.0087,6.9784,6.9859,661800.0
2008-02-14 11:05:00,9.22,9.23,9.22,9.22,250600.0,6.9784,6.9859,6.9784,6.9784,250600.0
2008-02-14 11:10:00,9.22,9.22,9.18,9.19,602000.0,6.9784,6.9784,6.9481,6.9557,602000.0
2008-02-14 11:15:00,9.19,9.19,9.13,9.15,677400.0,6.9557,6.9557,6.9103,6.9254,677400.0
2008-02-14 11:20:00,9.15,9.17,9.13,9.16,368600.0,6.9254,6.9405,6.9103,6.933,368600.0
2008-02-14 11:25:00,9.17,9.21,9.17,9.2,376600.0,6.9405,6.9708,6.9405,6.9632,376600.0
2008-02-14 11:30:00,9.2,9.21,9.19,9.21,329200.0,6.9632,6.9708,6.9557,6.9708,329200.0
2008-02-14 11:35:00,9.21,9.22,9.2,9.22,301800.0,6.9708,6.9784,6.9632,6.9784,301800.0
2008-02-14 11:40:00,9.21,9.22,9.2,9.2,259400.0,6.9708,6.9784,6.9632,6.9632,259400.0
2008-02-14 11:45:00,9.2,9.21,9.17,9.17,399800.0,6.9632,6.9708,6.9405,6.9405,399800.0
2008-02-14 11:50:00,9.17,9.18,9.16,9.18,307800.0,6.9405,6.9481,6.933,6.9481,307800.0
2008-02-14 11:55:00,9.18,9.19,9.16,9.16,250800.0,6.9481,6.9557,6.933,6.933,250800.0
2008-02-14 12:00:00,9.17,9.17,9.12,9.12,369000.0,6.9405,6.9405,6.9027,6.9027,369000.0
2008-02-14 12:05:00,9.12,9.15,9.12,9.15,253000.0,6.9027,6.9254,6.9027,6.9254,253000.0
2008-02-14 12:10:00,9.15,9.17,9.15,9.17,120200.0,6.9254,6.9405,6.9254,6.9405,120200.0
2008-02-14 12:15:00,9.17,9.17,9.15,9.17,273200.0,6.9405,6.9405,6.9254,6.9405,273200.0
2008-02-14 12:20:00,9.17,9.18,9.16,9.18,247600.0,6.9405,6.9481,6.933,6.9481,247600.0
2008-02-14 12:25:00,9.18,9.21,9.17,9.21,187000.0,6.9481,6.9708,6.9405,6.9708,187000.0
2008-02-14 12:30:00,9.21,9.21,9.2,9.2,85200.0,6.9708,6.9708,6.9632,6.9632,85200.0
2008-02-14 12:35:00,9.21,9.21,9.2,9.2,94000.0,6.9708,6.9708,6.9632,6.9632,94000.0
2008-02-14 12:40:00,9.2,9.21,9.18,9.19,332600.0,6.9632,6.9708,6.9481,6.9557,332600.0
2008-02-14 12:45:00,9.19,9.2,9.18,9.18,166400.0,6.9557,6.9632,6.9481,6.9481,166400.0
2008-02-14 12:50:00,9.18,9.2,9.17,9.19,141200.0,6.9481,6.9632,6.9405,6.9557,141200.0
2008-02-14 12:55:00,9.2,9.2,9.15,9.15,132800.0,6.9632,6.9632,6.9254,6.9254,132800.0
2008-02-14 13:00:00,9.15,9.17,9.15,9.15,193600.0,6.9254,6.9405,6.9254,6.9254,193600.0
2008-02-14 13:05:00,9.15,9.15,9.13,9.13,298000.0,6.9254,6.9254,6.9103,6.9103,298000.0
2008-02-14 13:10:00,9.13,9.15,9.13,9.13,264000.0,6.9103,6.9254,6.9103,6.9103,264000.0
2008-02-14 13:15:00,9.13,9.15,9.13,9.15,135400.0,6.9103,6.9254,6.9103,6.9254,135400.0
2008-02-14 13:20:00,9.16,9.16,9.12,9.14,245200.0,6.933,6.933,6.9027,6.9178,245200.0
2008-02-14 13:25:00,9.14,9.15,9.13,9.14,163600.0,6.9178,6.9254,6.9103,6.9178,163600.0
2008-02-14 13:30:00,9.13,9.17,9.13,9.15,224000.0,6.9103,6.9405,6.9103,6.9254,224000.0
2008-02-14 13:35:00,9.15,9.15,9.13,9.13,130800.0,6.9254,6.9254,6.9103,6.9103,130800.0
2008-02-14 13:40:00,9.13,9.13,9.1,9.12,462200.0,6.9103,6.9103,6.8876,6.9027,462200.0
2008-02-14 13:45:00,9.12,9.13,9.12,9.12,377200.0,6.9027,6.9103,6.9027,6.9027,377200.0
2008-02-14 13:50:00,9.12,9.12,9.1,9.11,163400.0,6.9027,6.9027,6.8876,6.8951,163400.0
2008-02-14 13:55:00,9.11,9.17,9.11,9.15,377400.0,6.8951,6.9405,6.8951,6.9254,377400.0
2008-02-14 14:00:00,9.15,9.17,9.14,9.14,217600.0,6.9254,6.9405,6.9178,6.9178,217600.0
2008-02-14 14:05:00,9.14,9.16,9.13,9.16,228400.0,6.9178,6.933,6.9103,6.933,228400.0
2008-02-14 14:10:00,9.16,9.16,9.15,9.15,70800.0,6.933,6.933,6.9254,6.9254,70800.0
2008-02-14 14:15:00,9.15,9.15,9.15,9.15,138600.0,6.9254,6.9254,6.9254,6.9254,138600.0
2008-02-14 14:20:00,9.15,9.15,9.15,9.15,158400.0,6.9254,6.9254,6.9254,6.9254,158400.0
2008-02-14 14:25:00,9.15,9.15,9.12,9.12,321200.0,6.9254,6.9254,6.9027,6.9027,321200.0
2008-02-14 14:30:00,9.13,9.13,9.12,9.13,78400.0,6.9103,6.9103,6.9027,6.9103,78400.0
2008-02-14 14:35:00,9.13,9.14,9.12,9.12,271400.0,6.9103,6.9178,6.9027,6.9027,271400.0
2008-02-14 14:40:00,9.12,9.13,9.1,9.13,277200.0,6.9027,6.9103,6.8876,6.9103,277200.0
2008-02-14 14:45:00,9.12,9.13,9.06,9.08,798200.0,6.9027,6.9103,6.8573,6.8724,798200.0
2008-02-14 14:50:00,9.08,9.13,9.08,9.12,508800.0,6.8724,6.9103,6.8724,6.9027,508800.0
2008-02-14 14:55:00,9.12,9.14,9.11,9.12,694200.0,6.9027,6.9178,6.8951,6.9027,694200.0
2008-02-14 15:00:00,9.12,9.13,9.11,9.11,583200.0,6.9027,6.9103,6.8951,6.8951,583200.0
2008-02-14 15:05:00,9.11,9.12,9.1,9.11,606400.0,6.8951,6.9027,6.8876,6.8951,606400.0
2008-02-14 15:10:00,9.11,9.13,9.11,9.12,796200.0,6.8951,6.9103,6.8951,6.9027,796200.0
2008-02-14 15:15:00,9.12,9.13,9.12,9.13,874600.0,6.9027,6.9103,6.9027,6.9103,874600.0
2008-02-14 15:20:00,9.13,9.13,9.1,9.1,386800.0,6.9103,6.9103,6.8876,6.8876,386800.0
2008-02-14 15:25:00,9.1,9.12,9.09,9.11,830600.0,6.8876,6.9027,6.88,6.8951,830600.0
2008-02-14 15:30:00,9.11,9.12,9.11,9.11,1139600.0,6.8951,6.9027,6.8951,6.8951,1139600.0
2008-02-14 15:35:00,9.1,9.11,9.08,9.08,409800.0,6.8876,6.8951,6.8724,6.8724,409800.0
2008-02-14 15:40:00,9.08,9.08,9.06,9.06,811800.0,6.8724,6.8724,6.8573,6.8573,811800.0
2008-02-14 15:45:00,9.06,9.09,9.06,9.09,1139600.0,6.8573,6.88,6.8573,6.88,1139600.0
2008-02-14 15:50:00,9.09,9.1,9.05,9.06,3594600.0,6.88,6.8876,6.8497,6.8573,3594600.0
2008-02-14 15:55:00,9.07,9.11,9.06,9.1,1388600.0,6.8648,6.8951,6.8573,6.8876,1388600.0
2008-02-15 09:30:00,9.03,9.13,9.03,9.07,2080800.0,6.8346,6.9103,6.8346,6.8648,2080800.0
2008-02-15 09:35:00,9.07,9.09,9.06,9.06,157800.0,6.8648,6.88,6.8573,6.8573,157800.0
2008-02-15 09:40:00,9.08,9.11,9.07,9.1,380200.0,6.8724,6.8951,6.8648,6.8876,380200.0
2008-02-15 09:45:00,9.1,9.13,9.09,9.11,270000.0,6.8876,6.9103,6.88,6.8951,270000.0
2008-02-15 09:50:00,9.11,9.11,9.06,9.06,201600.0,6.8951,6.8951,6.8573,6.8573,201600.0
2008-02-15 09:55:00,9.07,9.08,9.05,9.06,206800.0,6.8648,6.8724,6.8497,6.8573,206800.0
2008-02-15 10:00:00,9.06,9.11,9.06,9.11,397600.0,6.8573,6.8951,6.8573,6.8951,397600.0
2008-02-15 10:05:00,9.11,9.11,9.08,9.1,291600.0,6.8951,6.8951,6.8724,6.8876,291600.0
2008-02-15 10:10:00,9.1,9.16,9.1,9.13,557600.0,6.8876,6.933,6.8876,6.9103,557600.0
2008-02-15 10:15:00,9.13,9.15,9.11,9.12,332800.0,6.9103,6.9254,6.8951,6.9027,332800.0
2008-02-15 10:20:00,9.13,9.13,9.11,9.12,178400.0,6.9103,6.9103,6.8951,6.9027,178400.0
2008-02-15 10:25:00,9.11,9.13,9.11,9.13,247200.0,6.8951,6.9103,6.8951,6.9103,247200.0
2008-02-15 10:30:00,9.13,9.18,9.13,9.17,350800.0,6.9103,6.9481,6.9103,6.9405,350800.0
2008-02-15 10:35:00,9.18,9.18,9.15,9.15,235600.0,6.9481,6.9481,6.9254,6.9254,235600.0
2008-02-15 10:40:00,9.15,9.15,9.13,9.14,144600.0,6.9254,6.9254,6.9103,6.9178,144600.0
2008-02-15 10:45:00,9.13,9.13,9.11,9.11,220400.0,6.9103,6.9103,6.8951,6.8951,220400.0
2008-02-15 10:50:00,9.11,9.12,9.09,9.09,174600.0,6.8951,6.9027,6.88,6.88,174600.0
2008-02-15 10:55:00,9.09,9.11,9.08,9.09,337000.0,6.88,6.8951,6.8724,6.88,337000.0
2008-02-15 11:00:00,9.09,9.12,9.09,9.09,280200.0,6.88,6.9027,6.88,6.88,280200.0
2008-02-15 11:05:00,9.09,9.1,9.08,9.09,120000.0,6.88,6.8876,6.8724,6.88,120000.0
2008-02-15 11:10:00,9.09,9.11,9.09,9.1,191200.0,6.88,6.8951,6.88,6.8876,191200.0
2008-02-15 11:15:00,9.1,9.1,9.09,9.1,77200.0,6.8876,6.8876,6.88,6.8876,77200.0
2008-02-15 11:20:00,9.09,9.1,9.07,9.08,202800.0,6.88,6.8876,6.8648,6.8724,202800.0
2008-02-15 11:25:00,9.07,9.09,9.07,9.09,207000.0,6.8648,6.88,6.8648,6.88,207000.0
2008-02-15 11:30:00,9.09,9.1,9.08,9.08,100800.0,6.88,6.8876,6.8724,6.8724,100800.0
2008-02-15 11:35:00,9.08,9.09,9.07,9.09,415200.0,6.8724,6.88,6.8648,6.88,415200.0
2008-02-15 11:40:00,9.09,9.11,9.08,9.11,297800.0,6.88,6.8951,6.8724,6.8951,297800.0
2008-02-15 11:45:00,9.11,9.11,9.1,9.1,64200.0,6.8951,6.8951,6.8876,6.8876,64200.0
2008-02-15 11:50:00,9.1,9.11,9.09,9.11,295600.0,6.8876,6.8951,6.88,6.8951,295600.0
2008-02-15 11:55:00,9.11,9.11,9.1,9.11,105200.0,6.8951,6.8951,6.8876,6.8951,105200.0
2008-02-15 12:00:00,9.11,9.15,9.11,9.13,216000.0,6.8951,6.9254,6.8951,6.9103,216000.0
2008-02-15 12:05:00,9.13,9.14,9.13,9.13,101400.0,6.9103,6.9178,6.9103,6.9103,101400.0
2008-02-15 12:10:00,9.13,9.14,9.13,9.13,63200.0,6.9103,6.9178,6.9103,6.9103,63200.0
2008-02-15 12:15:00,9.12,9.13,9.12,9.13,21600.0,6.9027,6.9103,6.9027,6.9103,21600.0
2008-02-15 12:20:00,9.12,9.13,9.1,9.1,190400.0,6.9027,6.9103,6.8876,6.8876,190400.0
2008-02-15 12:25:00,9.1,9.11,9.09,9.11,114400.0,6.8876,6.8951,6.88,6.8951,114400.0
2008-02-15 12:30:00,9.11,9.11,9.09,9.09,77600.0,6.8951,6.8951,6.88,6.88,77600.0
2008-02-15 12:35:00,9.09,9.11,9.09,9.1,114800.0,6.88,6.8951,6.88,6.8876,114800.0
2008-02-15 12:40:00,9.1,9.11,9.1,9.1,45800.0,6.8876,6.8951,6.8876,6.8876,45800.0
2008-02-15 12:45:00,9.1,9.1,9.09,9.1,129200.0,6.8876,6.8876,6.88,6.8876,129200.0
2008-02-15 12:50:00,9.1,9.1,9.09,9.1,49000.0,6.8876,6.8876,6.88,6.8876,49000.0
2008-02-15 12:55:00,9.1,9.1,9.08,9.09,130800.0,6.8876,6.8876,6.8724,6.88,130800.0
2008-02-15 13:00:00,9.08,9.09,9.07,9.08,244800.0,6.8724,6.88,6.8648,6.8724,244800.0
2008-02-15 13:05:00,9.08,9.08,9.06,9.06,254200.0,6.8724,6.8724,6.8573,6.8573,254200.0
2008-02-15 13:10:00,9.06,9.06,9.05,9.06,283000.0,6.8573,6.8573,6.8497,6.8573,283000.0
2008-02-15 13:15:00,9.06,9.09,9.06,9.08,231200.0,6.8573,6.88,6.8573,6.8724,231200.0
2008-02-15 13:20:00,9.08,9.08,9.07,9.07,55600.0,6.8724,6.8724,6.8648,6.8648,55600.0
2008-02-15 13:25:00,9.07,9.08,9.07,9.07,93200.0,6.8648,6.8724,6.8648,6.8648,93200.0
2008-02-15 13:30:00,9.07,9.08,9.06,9.08,128800.0,6.8648,6.8724,6.8573,6.8724,128800.0
2008-02-15 13:35:00,9.08,9.08,9.07,9.08,35000.0,6.8724,6.8724,6.8648,6.8724,35000.0
2008-02-15 13:40:00,9.08,9.1,9.07,9.08,205400.0,6.8724,6.8876,6.8648,6.8724,205400.0
2008-02-15 13:45:00,9.09,9.09,9.08,9.09,51200.0,6.88,6.88,6.8724,6.88,51200.0
2008-02-15 13:50:00,9.08,9.11,9.08,9.09,256200.0,6.8724,6.8951,6.8724,6.88,256200.0
2008-02-15 13:55:00,9.1,9.13,9.09,9.13,257200.0,6.8876,6.9103,6.88,6.9103,257200.0
2008-02-15 14:00:00,9.12,9.13,9.12,9.12,123600.0,6.9027,6.9103,6.9027,6.9027,123600.0
2008-02-15 14:05:00,9.12,9.13,9.11,9.13,155200.0,6.9027,6.9103,6.8951,6.9103,155200.0
2008-02-15 14:10:00,9.12,9.13,9.12,9.13,121600.0,6.9027,6.9103,6.9027,6.9103,121600.0
2008-02-15 14:15:00,9.12,9.13,9.09,9.1,392200.0,6.9027,6.9103,6.88,6.8876,392200.0
2008-02-15 14:20:00,9.1,9.11,9.09,9.1,113000.0,6.8876,6.8951,6.88,6.8876,113000.0
2008-02-15 14:25:00,9.1,9.12,9.1,9.12,49800.0,6.8876,6.9027,6.8876,6.9027,49800.0
2008-02-15 14:30:00,9.12,9.13,9.11,9.11,200800.0,6.9027,6.9103,6.8951,6.8951,200800.0
2008-02-15 14:35:00,9.11,9.12,9.09,9.1,149200.0,6.8951,6.9027,6.88,6.8876,149200.0
2008-02-15 14:40:00,9.1,9.11,9.09,9.09,175400.0,6.8876,6.8951,6.88,6.88,175400.0
2008-02-15 14:45:00,9.09,9.11,9.09,9.1,74200.0,6.88,6.8951,6.88,6.8876,74200.0
2008-02-15 14:50:00,9.1,9.12,9.1,9.12,85000.0,6.8876,6.9027,6.8876,6.9027,85000.0
2008-02-15 14:55:00,9.12,9.12,9.11,9.11,105000.0,6.9027,6.9027,6.8951,6.8951,105000.0
2008-02-15 15:00:00,9.11,9.12,9.1,9.11,213000.0,6.8951,6.9027,6.8876,6.8951,213000.0
2008-02-15 15:05:00,9.11,9.13,9.1,9.12,158800.0,6.8951,6.9103,6.8876,6.9027,158800.0
2008-02-15 15:10:00,9.12,9.15,9.12,9.13,243600.0,6.9027,6.9254,6.9027,6.9103,243600.0
2008-02-15 15:15:00,9.13,9.15,9.13,9.13,216800.0,6.9103,6.9254,6.9103,6.9103,216800.0
2008-02-15 15:20:00,9.13,9.13,9.12,9.12,89200.0,6.9103,6.9103,6.9027,6.9027,89200.0
2008-02-15 15:25:00,9.12,9.12,9.11,9.12,101400.0,6.9027,6.9027,6.8951,6.9027,101400.0
2008-02-15 15:30:00,9.11,9.11,9.11,9.11,91200.0,6.8951,6.8951,6.8951,6.8951,91200.0
2008-02-15 15:35:00,9.11,9.14,9.11,9.14,187400.0,6.8951,6.9178,6.8951,6.9178,187400.0
2008-02-15 15:40:00,9.13,9.14,9.12,9.12,567800.0,6.9103,6.9178,6.9027,6.9027,567800.0
2008-02-15 15:45:00,9.13,9.13,9.09,9.1,1265600.0,6.9103,6.9103,6.88,6.8876,1265600.0
2008-02-15 15:50:00,9.1,9.13,9.1,9.13,530600.0,6.8876,6.9103,6.8876,6.9103,530600.0
2008-02-15 15:55:00,9.13,9.15,9.12,9.15,537800.0,6.9103,6.9254,6.9027,6.9254,537800.0
2008-02-19 09:30:00,9.29,9.33,9.26,9.29,571400.0,7.0314,7.0616,7.0087,7.0314,571400.0
2008-02-19 09:35:00,9.29,9.3,9.21,9.22,251600.0,7.0314,7.0389,6.9708,6.9784,251600.0
2008-02-19 09:40:00,9.22,9.22,9.15,9.17,284200.0,6.9784,6.9784,6.9254,6.9405,284200.0
2008-02-19 09:45:00,9.17,9.18,9.15,9.15,587200.0,6.9405,6.9481,6.9254,6.9254,587200.0
2008-02-19 09:50:00,9.16,9.16,9.13,9.15,227200.0,6.933,6.933,6.9103,6.9254,227200.0
2008-02-19 09:55:00,9.15,9.16,9.13,9.13,141400.0,6.9254,6.933,6.9103,6.9103,141400.0
2008-02-19 10:00:00,9.13,9.15,9.13,9.13,211600.0,6.9103,6.9254,6.9103,6.9103,211600.0
2008-02-19 10:05:00,9.13,9.16,9.12,9.15,273600.0,6.9103,6.933,6.9027,6.9254,273600.0
2008-02-19 10:10:00,9.15,9.17,9.12,9.13,499000.0,6.9254,6.9405,6.9027,6.9103,499000.0
2008-02-19 10:15:00,9.13,9.18,9.13,9.17,113000.0,6.9103,6.9481,6.9103,6.9405,113000.0
2008-02-19 10:20:00,9.17,9.17,9.15,9.15,156400.0,6.9405,6.9405,6.9254,6.9254,156400.0
2008-02-19 10:25:00,9.15,9.16,9.15,9.15,108600.0,6.9254,6.933,6.9254,6.9254,108600.0
2008-02-19 10:30:00,9.15,9.15,9.14,9.15,101000.0,6.9254,6.9254,6.9178,6.9254,101000.0
2008-02-19 10:35:00,9.14,9.15,9.14,9.14,108000.0,6.9178,6.9254,6.9178,6.9178,108000.0
2008-02-19 10:40:00,9.15,9.17,9.15,9.17,164800.0,6.9254,6.9405,6.9254,6.9405,164800.0
2008-02-19 10:45:00,9.16,9.17,9.15,9.17,234200.0,6.933,6.9405,6.9254,6.9405,234200.0
2008-02-19 10:50:00,9.17,9.2,9.17,9.2,179200.0,6.9405,6.9632,6.9405,6.9632,179200.0
2008-02-19 10:55:00,9.2,9.2,9.19,9.19,223400.0,6.9632,6.9632,6.9557,6.9557,223400.0
2008-02-19 11:00:00,9.2,9.2,9.19,9.19,198400.0,6.9632,6.9632,6.9557,6.9557,198400.0
2008-02-19 11:05:00,9.19,9.2,9.19,9.2,185600.0,6.9557,6.9632,6.9557,6.9632,185600.0
2008-02-19 11:10:00,9.2,9.2,9.17,9.17,259600.0,6.9632,6.9632,6.9405,6.9405,259600.0
2008-02-19 11:15:00,9.18,9.18,9.17,9.18,79400.0,6.9481,6.9481,6.9405,6.9481,79400.0
2008-02-19 11:20:00,9.17,9.19,9.17,9.19,293000.0,6.9405,6.9557,6.9405,6.9557,293000.0
2008-02-19 11:25:00,9.19,9.19,9.18,9.19,115200.0,6.9557,6.9557,6.9481,6.9557,115200.0
2008-02-19 11:30:00,9.18,9.19,9.18,9.18,63200.0,6.9481,6.9557,6.9481,6.9481,63200.0
2008-02-19 11:35:00,9.19,9.19,9.17,9.18,201600.0,6.9557,6.9557,6.9405,6.9481,201600.0
2008-02-19 11:40:00,9.18,9.18,9.17,9.18,32600.0,6.9481,6.9481,6.9405,6.9481,32600.0
2008-02-19 11:45:00,9.18,9.18,9.17,9.17,207600.0,6.9481,6.9481,6.9405,6.9405,207600.0
2008-02-19 11:50:00,9.17,9.18,9.15,9.18,277400.0,6.9405,6.9481,6.9254,6.9481,277400.0
2008-02-19 11:55:00,9.17,9.18,9.17,9.18,105000.0,6.9405,6.9481,6.9405,6.9481,105000.0
2008-02-19 12:00:00,9.17,9.18,9.17,9.18,52800.0,6.9405,6.9481,6.9405,6.9481,52800.0
2008-02-19 12:05:00,9.18,9.18,9.16,9.18,254400.0,6.9481,6.9481,6.933,6.9481,254400.0
2008-02-19 12:10:00,9.18,9.18,9.15,9.15,391400.0,6.9481,6.9481,6.9254,6.9254,391400.0
2008-02-19 12:15:00,9.15,9.15,9.13,9.15,260000.0,6.9254,6.9254,6.9103,6.9254,260000.0
2008-02-19 12:20:00,9.15,9.15,9.15,9.15,559000.0,6.9254,6.9254,6.9254,6.9254,559000.0
2008-02-19 12:25:00,9.15,9.16,9.15,9.15,314400.0,6.9254,6.933,6.9254,6.9254,314400.0
2008-02-19 12:30:00,9.15,9.15,9.13,9.15,174200.0,6.9254,6.9254,6.9103,6.9254,174200.0
2008-02-19 12:35:00,9.15,9.15,9.13,9.13,88400.0,6.9254,6.9254,6.9103,6.9103,88400.0
2008-02-19 12:40:00,9.13,9.13,9.13,9.13,74200.0,6.9103,6.9103,6.9103,6.9103,74200.0
2008-02-19 12:45:00,9.13,9.13,9.12,9.13,217600.0,6.9103,6.9103,6.9027,6.9103,217600.0
2008-02-19 12:50:00,9.13,9.13,9.12,9.13,104800.0,6.9103,6.9103,6.9027,6.9103,104800.0
2008-02-19 12:55:00,9.13,9.15,9.12,9.13,135000.0,6.9103,6.9254,6.9027,6.9103,135000.0
2008-02-19 13:00:00,9.13,9.14,9.12,9.13,268400.0,6.9103,6.9178,6.9027,6.9103,268400.0
2008-02-19 13:05:00,9.13,9.13,9.12,9.13,69400.0,6.9103,6.9103,6.9027,6.9103,69400.0
2008-02-19 13:10:00,9.13,9.15,9.13,9.15,131000.0,6.9103,6.9254,6.9103,6.9254,131000.0
2008-02-19 13:15:00,9.15,9.17,9.15,9.16,266400.0,6.9254,6.9405,6.9254,6.933,266400.0
2008-02-19 13:20:00,9.16,9.17,9.15,9.17,102400.0,6.933,6.9405,6.9254,6.9405,102400.0
2008-02-19 13:25:00,9.17,9.18,9.16,9.17,454600.0,6.9405,6.9481,6.933,6.9405,454600.0
2008-02-19 13:30:00,9.17,9.17,9.13,9.14,219200.0,6.9405,6.9405,6.9103,6.9178,219200.0
2008-02-19 13:35:00,9.14,9.14,9.13,9.13,29400.0,6.9178,6.9178,6.9103,6.9103,29400.0
2008-02-19 13:40:00,9.13,9.13,9.12,9.12,172200.0,6.9103,6.9103,6.9027,6.9027,172200.0
2008-02-19 13:45:00,9.13,9.13,9.11,9.13,304800.0,6.9103,6.9103,6.8951,6.9103,304800.0
2008-02-19 13:50:00,9.13,9.13,9.11,9.11,149200.0,6.9103,6.9103,6.8951,6.8951,149200.0
2008-02-19 13:55:00,9.12,9.12,9.11,9.11,234800.0,6.9027,6.9027,6.8951,6.8951,234800.0
2008-02-19 14:00:00,9.11,9.12,9.11,9.12,113800.0,6.8951,6.9027,6.8951,6.9027,113800.0
2008-02-19 14:05:00,9.12,9.12,9.1,9.12,424200.0,6.9027,6.9027,6.8876,6.9027,424200.0
2008-02-19 14:10:00,9.12,9.13,9.12,9.13,75200.0,6.9027,6.9103,6.9027,6.9103,75200.0
2008-02-19 14:15:00,9.13,9.15,9.11,9.15,263200.0,6.9103,6.9254,6.8951,6.9254,263200.0
2008-02-19 14:20:00,9.15,9.17,9.15,9.17,101200.0,6.9254,6.9405,6.9254,6.9405,101200.0
2008-02-19 14:25:00,9.17,9.18,9.12,9.12,141800.0,6.9405,6.9481,6.9027,6.9027,141800.0
2008-02-19 14:30:00,9.12,9.13,9.1,9.1,227800.0,6.9027,6.9103,6.8876,6.8876,227800.0
2008-02-19 14:35:00,9.1,9.11,9.06,9.07,316200.0,6.8876,6.8951,6.8573,6.8648,316200.0
2008-02-19 14:40:00,9.07,9.08,9.06,9.06,174400.0,6.8648,6.8724,6.8573,6.8573,174400.0
2008-02-19 14:45:00,9.06,9.08,9.04,9.06,353200.0,6.8573,6.8724,6.8421,6.8573,353200.0
2008-02-19 14:50:00,9.06,9.06,9.03,9.05,215000.0,6.8573,6.8573,6.8346,6.8497,215000.0
2008-02-19 14:55:00,9.05,9.06,9.03,9.03,252000.0,6.8497,6.8573,6.8346,6.8346,252000.0
2008-02-19 15:00:00,9.03,9.05,9.02,9.04,621400.0,6.8346,6.8497,6.827,6.8421,621400.0
2008-02-19 15:05:00,9.03,9.06,9.03,9.05,144200.0,6.8346,6.8573,6.8346,6.8497,144200.0
2008-02-19 15:10:00,9.05,9.07,9.05,9.06,110000.0,6.8497,6.8648,6.8497,6.8573,110000.0
2008-02-19 15:15:00,9.06,9.09,9.06,9.09,178800.0,6.8573,6.88,6.8573,6.88,178800.0
2008-02-19 15:20:00,9.09,9.09,9.06,9.06,253000.0,6.88,6.88,6.8573,6.8573,253000.0
2008-02-19 15:25:00,9.06,9.06,9.04,9.05,208800.0,6.8573,6.8573,6.8421,6.8497,208800.0
2008-02-19 15:30:00,9.05,9.07,9.03,9.07,286200.0,6.8497,6.8648,6.8346,6.8648,286200.0
2008-02-19 15:35:00,9.07,9.09,9.06,9.08,172000.0,6.8648,6.88,6.8573,6.8724,172000.0
2008-02-19 15:40:00,9.09,9.1,9.06,9.07,355800.0,6.88,6.8876,6.8573,6.8648,355800.0
2008-02-19 15:45:00,9.07,9.07,9.05,9.05,245800.0,6.8648,6.8648,6.8497,6.8497,245800.0
2008-02-19 15:50:00,9.05,9.07,9.04,9.06,421000.0,6.8497,6.8648,6.8421,6.8573,421000.0
2008-02-19 15:55:00,9.06,9.08,9.05,9.07,794400.0,6.8573,6.8724,6.8497,6.8648,794400.0
2008-02-20 09:30:00,9.02,9.08,9.02,9.06,340800.0,6.827,6.8724,6.827,6.8573,340800.0
2008-02-20 09:35:00,9.06,9.12,9.06,9.11,291400.0,6.8573,6.9027,6.8573,6.8951,291400.0
2008-02-20 09:40:00,9.11,9.12,9.08,9.08,350600.0,6.8951,6.9027,6.8724,6.8724,350600.0
2008-02-20 09:45:00,9.08,9.1,9.06,9.09,172000.0,6.8724,6.8876,6.8573,6.88,172000.0
2008-02-20 09:50:00,9.08,9.13,9.08,9.13,264200.0,6.8724,6.9103,6.8724,6.9103,264200.0
2008-02-20 09:55:00,9.13,9.13,9.08,9.08,178200.0,6.9103,6.9103,6.8724,6.8724,178200.0
2008-02-20 10:00:00,9.08,9.1,9.03,9.06,504600.0,6.8724,6.8876,6.8346,6.8573,504600.0
2008-02-20 10:05:00,9.06,9.06,9.02,9.03,374400.0,6.8573,6.8573,6.827,6.8346,374400.0
2008-02-20 10:10:00,9.03,9.05,9.03,9.04,171800.0,6.8346,6.8497,6.8346,6.8421,171800.0
2008-02-20 10:15:00,9.05,9.1,9.04,9.1,266800.0,6.8497,6.8876,6.8421,6.8876,266800.0
2008-02-20 10:20:00,9.09,9.13,9.09,9.11,172000.0,6.88,6.9103,6.88,6.8951,172000.0
2008-02-20 10:25:00,9.1,9.11,9.08,9.1,136000.0,6.8876,6.8951,6.8724,6.8876,136000.0
2008-02-20 10:30:00,9.1,9.1,9.06,9.08,100200.0,6.8876,6.8876,6.8573,6.8724,100200.0
2008-02-20 10:35:00,9.07,9.1,9.05,9.09,230000.0,6.8648,6.8876,6.8497,6.88,230000.0
2008-02-20 10:40:00,9.09,9.11,9.08,9.11,99400.0,6.88,6.8951,6.8724,6.8951,99400.0
2008-02-20 10:45:00,9.11,9.11,9.06,9.06,112600.0,6.8951,6.8951,6.8573,6.8573,112600.0
2008-02-20 10:50:00,9.06,9.08,9.04,9.06,238800.0,6.8573,6.8724,6.8421,6.8573,238800.0
2008-02-20 10:55:00,9.06,9.06,9.04,9.05,98400.0,6.8573,6.8573,6.8421,6.8497,98400.0
2008-02-20 11:00:00,9.05,9.05,9.02,9.04,153400.0,6.8497,6.8497,6.827,6.8421,153400.0
2008-02-20 11:05:00,9.04,9.04,9.01,9.01,102600.0,6.8421,6.8421,6.8194,6.8194,102600.0
2008-02-20 11:10:00,9.01,9.03,9.01,9.03,148200.0,6.8194,6.8346,6.8194,6.8346,148200.0
2008-02-20 11:15:00,9.03,9.05,9.02,9.05,192200.0,6.8346,6.8497,6.827,6.8497,192200.0
2008-02-20 11:20:00,9.05,9.08,9.04,9.07,173800.0,6.8497,6.8724,6.8421,6.8648,173800.0
2008-02-20 11:25:00,9.07,9.11,9.06,9.06,352000.0,6.8648,6.8951,6.8573,6.8573,352000.0
2008-02-20 11:30:00,9.06,9.06,9.03,9.03,108600.0,6.8573,6.8573,6.8346,6.8346,108600.0
2008-02-20 11:35:00,9.03,9.03,9.02,9.02,183400.0,6.8346,6.8346,6.827,6.827,183400.0
2008-02-20 11:40:00,9.02,9.03,9.01,9.02,139800.0,6.827,6.8346,6.8194,6.827,139800.0
2008-02-20 11:45:00,9.01,9.04,9.01,9.04,113200.0,6.8194,6.8421,6.8194,6.8421,113200.0
2008-02-20 11:50:00,9.04,9.05,9.04,9.05,104600.0,6.8421,6.8497,6.8421,6.8497,104600.0
2008-02-20 11:55:00,9.05,9.06,9.04,9.04,131000.0,6.8497,6.8573,6.8421,6.8421,131000.0
2008-02-20 12:00:00,9.04,9.08,9.03,9.08,584600.0,6.8421,6.8724,6.8346,6.8724,584600.0
2008-02-20 12:05:00,9.09,9.11,9.06,9.1,382600.0,6.88,6.8951,6.8573,6.8876,382600.0
2008-02-20 12:10:00,9.1,9.11,9.08,9.09,559400.0,6.8876,6.8951,6.8724,6.88,559400.0
2008-02-20 12:15:00,9.09,9.13,9.06,9.07,424200.0,6.88,6.9103,6.8573,6.8648,424200.0
2008-02-20 12:20:00,9.07,9.11,9.07,9.1,339400.0,6.8648,6.8951,6.8648,6.8876,339400.0
2008-02-20 12:25:00,9.09,9.1,9.05,9.06,419200.0,6.88,6.8876,6.8497,6.8573,419200.0
2008-02-20 12:30:00,9.06,9.08,9.05,9.05,106000.0,6.8573,6.8724,6.8497,6.8497,106000.0
2008-02-20 12:35:00,9.05,9.07,9.05,9.06,115000.0,6.8497,6.8648,6.8497,6.8573,115000.0
2008-02-20 12:40:00,9.07,9.07,9.04,9.05,311400.0,6.8648,6.8648,6.8421,6.8497,311400.0
2008-02-20 12:45:00,9.05,9.06,9.04,9.06,211600.0,6.8497,6.8573,6.8421,6.8573,211600.0
2008-02-20 12:50:00,9.05,9.08,9.05,9.06,153400.0,6.8497,6.8724,6.8497,6.8573,153400.0
2008-02-20 12:55:00,9.06,9.06,9.05,9.06,55000.0,6.8573,6.8573,6.8497,6.8573,55000.0
2008-02-20 13:00:00,9.06,9.09,9.06,9.09,189400.0,6.8573,6.88,6.8573,6.88,189400.0
2008-02-20 13:05:00,9.09,9.11,9.09,9.09,260400.0,6.88,6.8951,6.88,6.88,260400.0
2008-02-20 13:10:00,9.09,9.12,9.09,9.1,214000.0,6.88,6.9027,6.88,6.8876,214000.0
2008-02-20 13:15:00,9.1,9.11,9.09,9.09,173400.0,6.8876,6.8951,6.88,6.88,173400.0
2008-02-20 13:20:00,9.09,9.09,9.05,9.05,347600.0,6.88,6.88,6.8497,6.8497,347600.0
2008-02-20 13:25:00,9.05,9.05,9.02,9.03,277800.0,6.8497,6.8497,6.827,6.8346,277800.0
2008-02-20 13:30:00,9.03,9.04,9.01,9.02,293400.0,6.8346,6.8421,6.8194,6.827,293400.0
2008-02-20 13:35:00,9.02,9.05,9.02,9.04,107400.0,6.827,6.8497,6.827,6.8421,107400.0
2008-02-20 13:40:00,9.04,9.08,9.04,9.08,165000.0,6.8421,6.8724,6.8421,6.8724,165000.0
2008-02-20 13:45:00,9.08,9.09,9.07,9.07,151400.0,6.8724,6.88,6.8648,6.8648,151400.0
2008-02-20 13:50:00,9.06,9.07,9.04,9.05,349200.0,6.8573,6.8648,6.8421,6.8497,349200.0
2008-02-20 13:55:00,9.05,9.06,9.04,9.04,352400.0,6.8497,6.8573,6.8421,6.8421,352400.0
2008-02-20 14:00:00,9.04,9.06,9.02,9.03,487800.0,6.8421,6.8573,6.827,6.8346,487800.0
2008-02-20 14:05:00,9.03,9.05,9.02,9.02,435800.0,6.8346,6.8497,6.827,6.827,435800.0
2008-02-20 14:10:00,9.02,9.05,9.02,9.03,368800.0,6.827,6.8497,6.827,6.8346,368800.0
2008-02-20 14:15:00,9.03,9.05,9.01,9.01,322800.0,6.8346,6.8497,6.8194,6.8194,322800.0
2008-02-20 14:20:00,9.01,9.03,9.0,9.02,800200.0,6.8194,6.8346,6.8119,6.827,800200.0
2008-02-20 14:25:00,9.02,9.04,9.01,9.04,315000.0,6.827,6.8421,6.8194,6.8421,315000.0
2008-02-20 14:30:00,9.03,9.06,9.03,9.03,283800.0,6.8346,6.8573,6.8346,6.8346,283800.0
2008-02-20 14:35:00,9.03,9.05,9.03,9.04,158600.0,6.8346,6.8497,6.8346,6.8421,158600.0
2008-02-20 14:40:00,9.04,9.08,9.03,9.06,368800.0,6.8421,6.8724,6.8346,6.8573,368800.0
2008-02-20 14:45:00,9.07,9.11,9.06,9.11,526400.0,6.8648,6.8951,6.8573,6.8951,526400.0
2008-02-20 14:50:00,9.11,9.15,9.11,9.12,491600.0,6.8951,6.9254,6.8951,6.9027,491600.0
2008-02-20 14:55:00,9.12,9.13,9.11,9.11,419600.0,6.9027,6.9103,6.8951,6.8951,419600.0
2008-02-20 15:00:00,9.12,9.12,9.1,9.12,329600.0,6.9027,6.9027,6.8876,6.9027,329600.0
2008-02-20 15:05:00,9.11,9.13,9.11,9.13,417800.0,6.8951,6.9103,6.8951,6.9103,417800.0
2008-02-20 15:10:00,9.13,9.14,9.12,9.12,441600.0,6.9103,6.9178,6.9027,6.9027,441600.0
2008-02-20 15:15:00,9.12,9.14,9.11,9.11,346800.0,6.9027,6.9178,6.8951,6.8951,346800.0
2008-02-20 15:20:00,9.11,9.12,9.09,9.09,296800.0,6.8951,6.9027,6.88,6.88,296800.0
2008-02-20 15:25:00,9.09,9.11,9.09,9.09,227600.0,6.88,6.8951,6.88,6.88,227600.0
2008-02-20 15:30:00,9.09,9.09,9.06,9.08,343000.0,6.88,6.88,6.8573,6.8724,343000.0
2008-02-20 15:35:00,9.08,9.11,9.08,9.11,165600.0,6.8724,6.8951,6.8724,6.8951,165600.0
2008-02-20 15:40:00,9.11,9.13,9.1,9.1,318400.0,6.8951,6.9103,6.8876,6.8876,318400.0
2008-02-20 15:45:00,9.11,9.11,9.06,9.08,350000.0,6.8951,6.8951,6.8573,6.8724,350000.0
2008-02-20 15:50:00,9.08,9.11,9.07,9.1,618600.0,6.8724,6.8951,6.8648,6.8876,618600.0
2008-02-20 15:55:00,9.1,9.13,9.1,9.13,760200.0,6.8876,6.9103,6.8876,6.9103,760200.0
2008-02-21 09:30:00,9.13,9.22,9.06,9.15,615200.0,6.9103,6.9784,6.8573,6.9254,615200.0
2008-02-21 09:35:00,9.15,9.17,9.13,9.15,490000.0,6.9254,6.9405,6.9103,6.9254,490000.0
2008-02-21 09:40:00,9.15,9.2,9.15,9.17,308800.0,6.9254,6.9632,6.9254,6.9405,308800.0
2008-02-21 09:45:00,9.18,9.18,9.12,9.14,256200.0,6.9481,6.9481,6.9027,6.9178,256200.0
2008-02-21 09:50:00,9.14,9.15,9.08,9.09,485400.0,6.9178,6.9254,6.8724,6.88,485400.0
2008-02-21 09:55:00,9.08,9.13,9.08,9.11,329800.0,6.8724,6.9103,6.8724,6.8951,329800.0
2008-02-21 10:00:00,9.12,9.12,9.06,9.09,308400.0,6.9027,6.9027,6.8573,6.88,308400.0
2008-02-21 10:05:00,9.09,9.12,9.08,9.11,178800.0,6.88,6.9027,6.8724,6.8951,178800.0
2008-02-21 10:10:00,9.11,9.13,9.11,9.12,148000.0,6.8951,6.9103,6.8951,6.9027,148000.0
2008-02-21 10:15:00,9.12,9.15,9.12,9.15,181800.0,6.9027,6.9254,6.9027,6.9254,181800.0
2008-02-21 10:20:00,9.15,9.15,9.11,9.12,265800.0,6.9254,6.9254,6.8951,6.9027,265800.0
2008-02-21 10:25:00,9.11,9.12,9.07,9.12,221400.0,6.8951,6.9027,6.8648,6.9027,221400.0
2008-02-21 10:30:00,9.12,9.13,9.08,9.1,326600.0,6.9027,6.9103,6.8724,6.8876,326600.0
2008-02-21 10:35:00,9.1,9.1,9.06,9.06,186200.0,6.8876,6.8876,6.8573,6.8573,186200.0
2008-02-21 10:40:00,9.06,9.08,9.05,9.06,244800.0,6.8573,6.8724,6.8497,6.8573,244800.0
2008-02-21 10:45:00,9.06,9.06,9.04,9.06,243200.0,6.8573,6.8573,6.8421,6.8573,243200.0
2008-02-21 10:50:00,9.06,9.06,9.03,9.05,274600.0,6.8573,6.8573,6.8346,6.8497,274600.0
2008-02-21 10:55:00,9.05,9.05,9.02,9.02,259400.0,6.8497,6.8497,6.827,6.827,259400.0
2008-02-21 11:00:00,9.02,9.03,9.02,9.03,169000.0,6.827,6.8346,6.827,6.8346,169000.0
2008-02-21 11:05:00,9.03,9.06,9.03,9.05,179600.0,6.8346,6.8573,6.8346,6.8497,179600.0
2008-02-21 11:10:00,9.06,9.06,9.02,9.03,163400.0,6.8573,6.8573,6.827,6.8346,163400.0
2008-02-21 11:15:00,9.03,9.03,9.02,9.02,254600.0,6.8346,6.8346,6.827,6.827,254600.0
2008-02-21 11:20:00,9.02,9.02,9.0,9.01,338800.0,6.827,6.827,6.8119,6.8194,338800.0
2008-02-21 11:25:00,9.01,9.04,9.01,9.03,174400.0,6.8194,6.8421,6.8194,6.8346,174400.0
2008-02-21 11:30:00,9.03,9.07,9.03,9.04,419200.0,6.8346,6.8648,6.8346,6.8421,419200.0
2008-02-21 11:35:00,9.05,9.05,9.04,9.04,145400.0,6.8497,6.8497,6.8421,6.8421,145400.0
2008-02-21 11:40:00,9.04,9.05,9.04,9.04,136600.0,6.8421,6.8497,6.8421,6.8421,136600.0
2008-02-21 11:45:00,9.04,9.05,9.04,9.05,160000.0,6.8421,6.8497,6.8421,6.8497,160000.0
2008-02-21 11:50:00,9.05,9.05,9.04,9.04,107000.0,6.8497,6.8497,6.8421,6.8421,107000.0
2008-02-21 11:55:00,9.04,9.05,9.04,9.04,89800.0,6.8421,6.8497,6.8421,6.8421,89800.0
2008-02-21 12:00:00,9.04,9.05,9.04,9.05,347400.0,6.8421,6.8497,6.8421,6.8497,347400.0
2008-02-21 12:05:00,9.05,9.05,9.05,9.05,267800.0,6.8497,6.8497,6.8497,6.8497,267800.0
2008-02-21 12:10:00,9.05,9.05,9.04,9.04,160600.0,6.8497,6.8497,6.8421,6.8421,160600.0
2008-02-21 12:15:00,9.04,9.04,9.01,9.01,279400.0,6.8421,6.8421,6.8194,6.8194,279400.0
2008-02-21 12:20:00,9.01,9.02,9.0,9.02,305800.0,6.8194,6.827,6.8119,6.827,305800.0
2008-02-21 12:25:00,9.02,9.03,9.02,9.02,222800.0,6.827,6.8346,6.827,6.827,222800.0
2008-02-21 12:30:00,9.02,9.02,9.0,9.01,352800.0,6.827,6.827,6.8119,6.8194,352800.0
2008-02-21 12:35:00,9.01,9.02,9.01,9.01,80000.0,6.8194,6.827,6.8194,6.8194,80000.0
2008-02-21 12:40:00,9.01,9.03,9.01,9.02,141800.0,6.8194,6.8346,6.8194,6.827,141800.0
2008-02-21 12:45:00,9.02,9.02,9.01,9.02,142400.0,6.827,6.827,6.8194,6.827,142400.0
2008-02-21 12:50:00,9.02,9.02,9.01,9.02,140400.0,6.827,6.827,6.8194,6.827,140400.0
2008-02-21 12:55:00,9.02,9.03,9.02,9.03,110600.0,6.827,6.8346,6.827,6.8346,110600.0
2008-02-21 13:00:00,9.03,9.04,9.01,9.02,121000.0,6.8346,6.8421,6.8194,6.827,121000.0
2008-02-21 13:05:00,9.02,9.03,9.02,9.03,69400.0,6.827,6.8346,6.827,6.8346,69400.0
2008-02-21 13:10:00,9.02,9.03,8.97,8.97,641800.0,6.827,6.8346,6.7892,6.7892,641800.0
2008-02-21 13:15:00,8.97,8.99,8.97,8.99,274400.0,6.7892,6.8043,6.7892,6.8043,274400.0
2008-02-21 13:20:00,8.99,8.99,8.97,8.99,227000.0,6.8043,6.8043,6.7892,6.8043,227000.0
2008-02-21 13:25:00,8.99,8.99,8.97,8.97,303200.0,6.8043,6.8043,6.7892,6.7892,303200.0
2008-02-21 13:30:00,8.97,8.98,8.97,8.97,253400.0,6.7892,6.7967,6.7892,6.7892,253400.0
2008-02-21 13:35:00,8.97,8.97,8.95,8.96,332600.0,6.7892,6.7892,6.774,6.7816,332600.0
2008-02-21 13:40:00,8.96,8.97,8.95,8.97,241000.0,6.7816,6.7892,6.774,6.7892,241000.0
2008-02-21 13:45:00,8.97,8.98,8.96,8.97,286400.0,6.7892,6.7967,6.7816,6.7892,286400.0
2008-02-21 13:50:00,8.97,8.97,8.95,8.97,320200.0,6.7892,6.7892,6.774,6.7892,320200.0
2008-02-21 13:55:00,8.97,8.99,8.97,8.99,257000.0,6.7892,6.8043,6.7892,6.8043,257000.0
2008-02-21 14:00:00,8.99,9.01,8.98,8.99,169400.0,6.8043,6.8194,6.7967,6.8043,169400.0
2008-02-21 14:05:00,8.99,8.99,8.97,8.98,242600.0,6.8043,6.8043,6.7892,6.7967,242600.0
2008-02-21 14:10:00,8.99,8.99,8.97,8.97,349800.0,6.8043,6.8043,6.7892,6.7892,349800.0
2008-02-21 14:15:00,8.97,8.99,8.96,8.97,632000.0,6.7892,6.8043,6.7816,6.7892,632000.0
2008-02-21 14:20:00,8.97,8.99,8.97,8.99,335200.0,6.7892,6.8043,6.7892,6.8043,335200.0
2008-02-21 14:25:00,8.99,8.99,8.97,8.99,222800.0,6.8043,6.8043,6.7892,6.8043,222800.0
2008-02-21 14:30:00,8.99,8.99,8.97,8.98,449000.0,6.8043,6.8043,6.7892,6.7967,449000.0
2008-02-21 14:35:00,8.98,8.99,8.97,8.99,197200.0,6.7967,6.8043,6.7892,6.8043,197200.0
2008-02-21 14:40:00,8.99,8.99,8.96,8.96,524000.0,6.8043,6.8043,6.7816,6.7816,524000.0
2008-02-21 14:45:00,8.96,8.97,8.93,8.95,1534200.0,6.7816,6.7892,6.7589,6.774,1534200.0
2008-02-21 14:50:00,8.95,8.96,8.94,8.96,519600.0,6.774,6.7816,6.7665,6.7816,519600.0
2008-02-21 14:55:00,8.96,8.96,8.94,8.95,283200.0,6.7816,6.7816,6.7665,6.774,283200.0
2008-02-21 15:00:00,8.95,8.95,8.9,8.91,1053400.0,6.774,6.774,6.7362,6.7437,1053400.0
2008-02-21 15:05:00,8.9,8.91,8.88,8.9,436600.0,6.7362,6.7437,6.721,6.7362,436600.0
2008-02-21 15:10:00,8.9,8.92,8.89,8.92,363400.0,6.7362,6.7513,6.7286,6.7513,363400.0
2008-02-21 15:15:00,8.92,8.94,8.9,8.93,361000.0,6.7513,6.7665,6.7362,6.7589,361000.0
2008-02-21 15:20:00,8.94,8.94,8.9,8.92,1052800.0,6.7665,6.7665,6.7362,6.7513,1052800.0
2008-02-21 15:25:00,8.93,8.94,8.9,8.91,353000.0,6.7589,6.7665,6.7362,6.7437,353000.0
2008-02-21 15:30:00,8.91,8.94,8.9,8.93,356800.0,6.7437,6.7665,6.7362,6.7589,356800.0
2008-02-21 15:35:00,8.93,8.94,8.9,8.9,486000.0,6.7589,6.7665,6.7362,6.7362,486000.0
2008-02-21 15:40:00,8.9,8.92,8.9,8.9,429200.0,6.7362,6.7513,6.7362,6.7362,429200.0
2008-02-21 15:45:00,8.9,8.92,8.88,8.89,703600.0,6.7362,6.7513,6.721,6.7286,703600.0
2008-02-21 15:50:00,8.9,8.9,8.88,8.89,876600.0,6.7362,6.7362,6.721,6.7286,876600.0
2008-02-21 15:55:00,8.88,8.94,8.88,8.93,1716800.0,6.721,6.7665,6.721,6.7589,1716800.0
2008-02-22 09:30:00,8.96,9.0,8.95,8.96,467800.0,6.7816,6.8119,6.774,6.7816,467800.0
2008-02-22 09:35:00,8.96,9.0,8.95,8.95,150200.0,6.7816,6.8119,6.774,6.774,150200.0
2008-02-22 09:40:00,8.95,8.96,8.89,8.9,226200.0,6.774,6.7816,6.7286,6.7362,226200.0
2008-02-22 09:45:00,8.9,8.93,8.9,8.93,144400.0,6.7362,6.7589,6.7362,6.7589,144400.0
2008-02-22 09:50:00,8.93,8.94,8.9,8.91,113800.0,6.7589,6.7665,6.7362,6.7437,113800.0
2008-02-22 09:55:00,8.91,8.92,8.9,8.92,164800.0,6.7437,6.7513,6.7362,6.7513,164800.0
2008-02-22 10:00:00,8.92,8.92,8.89,8.91,319400.0,6.7513,6.7513,6.7286,6.7437,319400.0
2008-02-22 10:05:00,8.91,8.93,8.89,8.93,293600.0,6.7437,6.7589,6.7286,6.7589,293600.0
2008-02-22 10:10:00,8.93,8.96,8.91,8.94,344000.0,6.7589,6.7816,6.7437,6.7665,344000.0
2008-02-22 10:15:00,8.94,8.97,8.92,8.97,332200.0,6.7665,6.7892,6.7513,6.7892,332200.0
2008-02-22 10:20:00,8.97,8.97,8.94,8.96,431200.0,6.7892,6.7892,6.7665,6.7816,431200.0
2008-02-22 10:25:00,8.96,9.0,8.96,8.99,216600.0,6.7816,6.8119,6.7816,6.8043,216600.0
2008-02-22 10:30:00,8.99,9.0,8.96,8.96,342600.0,6.8043,6.8119,6.7816,6.7816,342600.0
2008-02-22 10:35:00,8.96,8.97,8.95,8.97,321000.0,6.7816,6.7892,6.774,6.7892,321000.0
2008-02-22 10:40:00,8.97,8.99,8.97,8.99,483400.0,6.7892,6.8043,6.7892,6.8043,483400.0
2008-02-22 10:45:00,8.99,9.02,8.99,9.01,463400.0,6.8043,6.827,6.8043,6.8194,463400.0
2008-02-22 10:50:00,9.0,9.02,8.99,8.99,262400.0,6.8119,6.827,6.8043,6.8043,262400.0
2008-02-22 10:55:00,8.99,9.0,8.98,9.0,122000.0,6.8043,6.8119,6.7967,6.8119,122000.0
2008-02-22 11:00:00,9.0,9.04,8.99,9.02,425800.0,6.8119,6.8421,6.8043,6.827,425800.0
2008-02-22 11:05:00,9.02,9.02,8.99,8.99,179800.0,6.827,6.827,6.8043,6.8043,179800.0
2008-02-22 11:10:00,9.0,9.03,8.99,9.03,218000.0,6.8119,6.8346,6.8043,6.8346,218000.0
2008-02-22 11:15:00,9.03,9.05,9.02,9.04,227800.0,6.8346,6.8497,6.827,6.8421,227800.0
2008-02-22 11:20:00,9.04,9.06,9.03,9.06,493200.0,6.8421,6.8573,6.8346,6.8573,493200.0
2008-02-22 11:25:00,9.05,9.06,9.04,9.04,256600.0,6.8497,6.8573,6.8421,6.8421,256600.0
2008-02-22 11:30:00,9.04,9.06,9.03,9.06,363000.0,6.8421,6.8573,6.8346,6.8573,363000.0
2008-02-22 11:35:00,9.05,9.07,9.04,9.06,404400.0,6.8497,6.8648,6.8421,6.8573,404400.0
2008-02-22 11:40:00,9.06,9.06,9.04,9.04,434200.0,6.8573,6.8573,6.8421,6.8421,434200.0
2008-02-22 11:45:00,9.04,9.04,8.96,8.96,635000.0,6.8421,6.8421,6.7816,6.7816,635000.0
2008-02-22 11:50:00,8.96,8.99,8.96,8.99,205200.0,6.7816,6.8043,6.7816,6.8043,205200.0
2008-02-22 11:55:00,8.99,8.99,8.98,8.99,138200.0,6.8043,6.8043,6.7967,6.8043,138200.0
2008-02-22 12:00:00,8.99,8.99,8.96,8.96,111600.0,6.8043,6.8043,6.7816,6.7816,111600.0
2008-02-22 12:05:00,8.96,8.96,8.94,8.95,222000.0,6.7816,6.7816,6.7665,6.774,222000.0
2008-02-22 12:10:00,8.95,8.95,8.9,8.91,297600.0,6.774,6.774,6.7362,6.7437,297600.0
2008-02-22 12:15:00,8.91,8.93,8.91,8.92,203000.0,6.7437,6.7589,6.7437,6.7513,203000.0
2008-02-22 12:20:00,8.92,8.93,8.92,8.93,161200.0,6.7513,6.7589,6.7513,6.7589,161200.0
2008-02-22 12:25:00,8.93,8.94,8.93,8.94,65400.0,6.7589,6.7665,6.7589,6.7665,65400.0
2008-02-22 12:30:00,8.94,8.94,8.92,8.93,156600.0,6.7665,6.7665,6.7513,6.7589,156600.0
2008-02-22 12:35:00,8.93,8.96,8.93,8.95,86800.0,6.7589,6.7816,6.7589,6.774,86800.0
2008-02-22 12:40:00,8.96,8.97,8.94,8.96,75000.0,6.7816,6.7892,6.7665,6.7816,75000.0
2008-02-22 12:45:00,8.96,8.99,8.96,8.96,394800.0,6.7816,6.8043,6.7816,6.7816,394800.0
2008-02-22 12:50:00,8.96,8.97,8.94,8.95,86600.0,6.7816,6.7892,6.7665,6.774,86600.0
2008-02-22 12:55:00,8.95,8.97,8.94,8.96,84600.0,6.774,6.7892,6.7665,6.7816,84600.0
2008-02-22 13:00:00,8.96,8.97,8.95,8.95,140400.0,6.7816,6.7892,6.774,6.774,140400.0
2008-02-22 13:05:00,8.95,8.97,8.95,8.95,129600.0,6.774,6.7892,6.774,6.774,129600.0
2008-02-22 13:10:00,8.96,8.98,8.96,8.97,170400.0,6.7816,6.7967,6.7816,6.7892,170400.0
2008-02-22 13:15:00,8.98,9.02,8.97,9.02,416200.0,6.7967,6.827,6.7892,6.827,416200.0
2008-02-22 13:20:00,9.01,9.02,8.99,8.99,139200.0,6.8194,6.827,6.8043,6.8043,139200.0
2008-02-22 13:25:00,8.99,9.0,8.95,8.95,218600.0,6.8043,6.8119,6.774,6.774,218600.0
2008-02-22 13:30:00,8.95,8.96,8.93,8.95,176200.0,6.774,6.7816,6.7589,6.774,176200.0
2008-02-22 13:35:00,8.95,8.96,8.94,8.96,215200.0,6.774,6.7816,6.7665,6.7816,215200.0
2008-02-22 13:40:00,8.96,8.97,8.95,8.97,95200.0,6.7816,6.7892,6.774,6.7892,95200.0
2008-02-22 13:45:00,8.96,8.99,8.96,8.98,95400.0,6.7816,6.8043,6.7816,6.7967,95400.0
2008-02-22 13:50:00,8.99,8.99,8.97,8.98,160400.0,6.8043,6.8043,6.7892,6.7967,160400.0
2008-02-22 13:55:00,8.98,8.98,8.96,8.97,86000.0,6.7967,6.7967,6.7816,6.7892,86000.0
2008-02-22 14:00:00,8.97,8.97,8.95,8.96,249800.0,6.7892,6.7892,6.774,6.7816,249800.0
2008-02-22 14:05:00,8.96,8.96,8.93,8.95,209000.0,6.7816,6.7816,6.7589,6.774,209000.0
2008-02-22 14:10:00,8.95,8.96,8.95,8.95,201000.0,6.774,6.7816,6.774,6.774,201000.0
2008-02-22 14:15:00,8.96,8.97,8.95,8.97,160400.0,6.7816,6.7892,6.774,6.7892,160400.0
2008-02-22 14:20:00,8.97,8.97,8.95,8.96,88800.0,6.7892,6.7892,6.774,6.7816,88800.0
2008-02-22 14:25:00,8.96,8.96,8.94,8.95,105600.0,6.7816,6.7816,6.7665,6.774,105600.0
2008-02-22 14:30:00,8.95,8.95,8.93,8.94,80600.0,6.774,6.774,6.7589,6.7665,80600.0
2008-02-22 14:35:00,8.94,8.96,8.93,8.95,106600.0,6.7665,6.7816,6.7589,6.774,106600.0
2008-02-22 14:40:00,8.95,8.99,8.94,8.98,205200.0,6.774,6.8043,6.7665,6.7967,205200.0
2008-02-22 14:45:00,8.98,8.98,8.95,8.97,126600.0,6.7967,6.7967,6.774,6.7892,126600.0
2008-02-22 14:50:00,8.97,8.97,8.95,8.97,75400.0,6.7892,6.7892,6.774,6.7892,75400.0
2008-02-22 14:55:00,8.96,9.01,8.96,8.97,446400.0,6.7816,6.8194,6.7816,6.7892,446400.0
2008-02-22 15:00:00,8.97,8.99,8.97,8.98,186400.0,6.7892,6.8043,6.7892,6.7967,186400.0
2008-02-22 15:05:00,8.98,8.99,8.96,8.96,206600.0,6.7967,6.8043,6.7816,6.7816,206600.0
2008-02-22 15:10:00,8.96,8.96,8.93,8.94,341200.0,6.7816,6.7816,6.7589,6.7665,341200.0
2008-02-22 15:15:00,8.94,8.94,8.93,8.93,229800.0,6.7665,6.7665,6.7589,6.7589,229800.0
2008-02-22 15:20:00,8.93,8.96,8.93,8.96,201000.0,6.7589,6.7816,6.7589,6.7816,201000.0
2008-02-22 15:25:00,8.96,8.97,8.95,8.97,542400.0,6.7816,6.7892,6.774,6.7892,542400.0
2008-02-22 15:30:00,8.97,9.05,8.96,9.04,1028800.0,6.7892,6.8497,6.7816,6.8421,1028800.0
2008-02-22 15:35:00,9.04,9.08,9.04,9.05,1069000.0,6.8421,6.8724,6.8421,6.8497,1069000.0
2008-02-22 15:40:00,9.05,9.06,9.02,9.03,653600.0,6.8497,6.8573,6.827,6.8346,653600.0
2008-02-22 15:45:00,9.03,9.09,9.03,9.08,416600.0,6.8346,6.88,6.8346,6.8724,416600.0
2008-02-22 15:50:00,9.08,9.11,9.06,9.11,530600.0,6.8724,6.8951,6.8573,6.8951,530600.0
2008-02-22 15:55:00,9.11,9.13,9.1,9.12,899600.0,6.8951,6.9103,6.8876,6.9027,899600.0
2008-02-25 09:30:00,9.13,9.17,9.11,9.15,347400.0,6.9103,6.9405,6.8951,6.9254,347400.0
2008-02-25 09:35:00,9.14,9.14,9.05,9.05,251800.0,6.9178,6.9178,6.8497,6.8497,251800.0
2008-02-25 09:40:00,9.06,9.06,9.01,9.02,275600.0,6.8573,6.8573,6.8194,6.827,275600.0
2008-02-25 09:45:00,9.02,9.03,9.02,9.03,188400.0,6.827,6.8346,6.827,6.8346,188400.0
2008-02-25 09:50:00,9.03,9.04,9.01,9.01,351800.0,6.8346,6.8421,6.8194,6.8194,351800.0
2008-02-25 09:55:00,9.02,9.06,9.01,9.04,551800.0,6.827,6.8573,6.8194,6.8421,551800.0
2008-02-25 10:00:00,9.04,9.08,9.03,9.06,791200.0,6.8421,6.8724,6.8346,6.8573,791200.0
2008-02-25 10:05:00,9.06,9.08,9.06,9.06,170800.0,6.8573,6.8724,6.8573,6.8573,170800.0
2008-02-25 10:10:00,9.07,9.13,9.06,9.1,387600.0,6.8648,6.9103,6.8573,6.8876,387600.0
2008-02-25 10:15:00,9.1,9.12,9.1,9.1,139600.0,6.8876,6.9027,6.8876,6.8876,139600.0
2008-02-25 10:20:00,9.1,9.11,9.07,9.09,157400.0,6.8876,6.8951,6.8648,6.88,157400.0
2008-02-25 10:25:00,9.09,9.16,9.09,9.15,282400.0,6.88,6.933,6.88,6.9254,282400.0
2008-02-25 10:30:00,9.15,9.17,9.12,9.12,206200.0,6.9254,6.9405,6.9027,6.9027,206200.0
2008-02-25 10:35:00,9.12,9.13,9.1,9.1,128800.0,6.9027,6.9103,6.8876,6.8876,128800.0
2008-02-25 10:40:00,9.11,9.11,9.09,9.11,161200.0,6.8951,6.8951,6.88,6.8951,161200.0
2008-02-25 10:45:00,9.11,9.13,9.1,9.12,307600.0,6.8951,6.9103,6.8876,6.9027,307600.0
2008-02-25 10:50:00,9.12,9.14,9.11,9.13,156800.0,6.9027,6.9178,6.8951,6.9103,156800.0
2008-02-25 10:55:00,9.13,9.14,9.13,9.13,124000.0,6.9103,6.9178,6.9103,6.9103,124000.0
2008-02-25 11:00:00,9.13,9.13,9.11,9.12,111200.0,6.9103,6.9103,6.8951,6.9027,111200.0
2008-02-25 11:05:00,9.12,9.12,9.1,9.11,70000.0,6.9027,6.9027,6.8876,6.8951,70000.0
2008-02-25 11:10:00,9.11,9.13,9.1,9.13,153600.0,6.8951,6.9103,6.8876,6.9103,153600.0
2008-02-25 11:15:00,9.13,9.13,9.11,9.11,74800.0,6.9103,6.9103,6.8951,6.8951,74800.0
2008-02-25 11:20:00,9.11,9.13,9.11,9.13,85400.0,6.8951,6.9103,6.8951,6.9103,85400.0
2008-02-25 11:25:00,9.13,9.14,9.12,9.12,100600.0,6.9103,6.9178,6.9027,6.9027,100600.0
2008-02-25 11:30:00,9.12,9.12,9.1,9.1,93600.0,6.9027,6.9027,6.8876,6.8876,93600.0
2008-02-25 11:35:00,9.1,9.11,9.06,9.07,129000.0,6.8876,6.8951,6.8573,6.8648,129000.0
2008-02-25 11:40:00,9.06,9.08,9.06,9.08,61200.0,6.8573,6.8724,6.8573,6.8724,61200.0
2008-02-25 11:45:00,9.08,9.09,9.08,9.09,58600.0,6.8724,6.88,6.8724,6.88,58600.0
2008-02-25 11:50:00,9.09,9.11,9.09,9.09,141600.0,6.88,6.8951,6.88,6.88,141600.0
2008-02-25 11:55:00,9.09,9.09,9.06,9.06,134600.0,6.88,6.88,6.8573,6.8573,134600.0
2008-02-25 12:00:00,9.06,9.06,9.04,9.05,73400.0,6.8573,6.8573,6.8421,6.8497,73400.0
2008-02-25 12:05:00,9.05,9.06,9.05,9.05,104400.0,6.8497,6.8573,6.8497,6.8497,104400.0
2008-02-25 12:10:00,9.05,9.06,9.05,9.06,74000.0,6.8497,6.8573,6.8497,6.8573,74000.0
2008-02-25 12:15:00,9.06,9.06,9.02,9.03,202000.0,6.8573,6.8573,6.827,6.8346,202000.0
2008-02-25 12:20:00,9.03,9.03,9.02,9.02,197400.0,6.8346,6.8346,6.827,6.827,197400.0
2008-02-25 12:25:00,9.02,9.02,9.02,9.02,85800.0,6.827,6.827,6.827,6.827,85800.0
2008-02-25 12:30:00,9.02,9.04,9.01,9.03,241800.0,6.827,6.8421,6.8194,6.8346,241800.0
2008-02-25 12:35:00,9.03,9.04,9.02,9.04,58800.0,6.8346,6.8421,6.827,6.8421,58800.0
2008-02-25 12:40:00,9.04,9.04,9.03,9.03,38600.0,6.8421,6.8421,6.8346,6.8346,38600.0
2008-02-25 12:45:00,9.04,9.04,9.03,9.03,127400.0,6.8421,6.8421,6.8346,6.8346,127400.0
2008-02-25 12:50:00,9.03,9.04,9.03,9.03,88000.0,6.8346,6.8421,6.8346,6.8346,88000.0
2008-02-25 12:55:00,9.03,9.03,9.02,9.03,211200.0,6.8346,6.8346,6.827,6.8346,211200.0
2008-02-25 13:00:00,9.02,9.02,9.01,9.02,200000.0,6.827,6.827,6.8194,6.827,200000.0
2008-02-25 13:05:00,9.02,9.06,9.01,9.06,133400.0,6.827,6.8573,6.8194,6.8573,133400.0
2008-02-25 13:10:00,9.06,9.07,9.05,9.06,296200.0,6.8573,6.8648,6.8497,6.8573,296200.0
2008-02-25 13:15:00,9.07,9.07,9.05,9.05,130600.0,6.8648,6.8648,6.8497,6.8497,130600.0
2008-02-25 13:20:00,9.05,9.06,9.04,9.05,205200.0,6.8497,6.8573,6.8421,6.8497,205200.0
2008-02-25 13:25:00,9.05,9.05,9.02,9.02,243200.0,6.8497,6.8497,6.827,6.827,243200.0
2008-02-25 13:30:00,9.03,9.05,9.01,9.01,197000.0,6.8346,6.8497,6.8194,6.8194,197000.0
2008-02-25 13:35:00,9.01,9.02,9.01,9.02,172000.0,6.8194,6.827,6.8194,6.827,172000.0
2008-02-25 13:40:00,9.02,9.04,9.01,9.04,186200.0,6.827,6.8421,6.8194,6.8421,186200.0
2008-02-25 13:45:00,9.04,9.06,9.04,9.06,102600.0,6.8421,6.8573,6.8421,6.8573,102600.0
2008-02-25 13:50:00,9.06,9.07,9.05,9.06,151600.0,6.8573,6.8648,6.8497,6.8573,151600.0
2008-02-25 13:55:00,9.06,9.08,9.05,9.06,122400.0,6.8573,6.8724,6.8497,6.8573,122400.0
2008-02-25 14:00:00,9.06,9.07,9.05,9.07,151800.0,6.8573,6.8648,6.8497,6.8648,151800.0
2008-02-25 14:05:00,9.06,9.07,9.04,9.05,115200.0,6.8573,6.8648,6.8421,6.8497,115200.0
2008-02-25 14:10:00,9.04,9.08,9.04,9.08,107200.0,6.8421,6.8724,6.8421,6.8724,107200.0
2008-02-25 14:15:00,9.08,9.11,9.07,9.11,444600.0,6.8724,6.8951,6.8648,6.8951,444600.0
2008-02-25 14:20:00,9.11,9.13,9.1,9.11,536000.0,6.8951,6.9103,6.8876,6.8951,536000.0
2008-02-25 14:25:00,9.1,9.19,9.1,9.18,914400.0,6.8876,6.9557,6.8876,6.9481,914400.0
2008-02-25 14:30:00,9.18,9.21,9.16,9.18,779600.0,6.9481,6.9708,6.933,6.9481,779600.0
2008-02-25 14:35:00,9.18,9.18,9.13,9.15,361400.0,6.9481,6.9481,6.9103,6.9254,361400.0
2008-02-25 14:40:00,9.15,9.16,9.1,9.1,311000.0,6.9254,6.933,6.8876,6.8876,311000.0
2008-02-25 14:45:00,9.1,9.13,9.09,9.13,259400.0,6.8876,6.9103,6.88,6.9103,259400.0
2008-02-25 14:50:00,9.13,9.17,9.11,9.17,371400.0,6.9103,6.9405,6.8951,6.9405,371400.0
2008-02-25 14:55:00,9.16,9.18,9.15,9.18,338600.0,6.933,6.9481,6.9254,6.9481,338600.0
2008-02-25 15:00:00,9.18,9.2,9.17,9.19,443800.0,6.9481,6.9632,6.9405,6.9557,443800.0
2008-02-25 15:05:00,9.19,9.21,9.17,9.18,271200.0,6.9557,6.9708,6.9405,6.9481,271200.0
2008-02-25 15:10:00,9.18,9.19,9.15,9.18,311600.0,6.9481,6.9557,6.9254,6.9481,311600.0
2008-02-25 15:15:00,9.18,9.2,9.18,9.19,315400.0,6.9481,6.9632,6.9481,6.9557,315400.0
2008-02-25 15:20:00,9.19,9.2,9.17,9.18,248200.0,6.9557,6.9632,6.9405,6.9481,248200.0
2008-02-25 15:25:00,9.18,9.22,9.18,9.22,499400.0,6.9481,6.9784,6.9481,6.9784,499400.0
2008-02-25 15:30:00,9.22,9.24,9.21,9.23,895800.0,6.9784,6.9935,6.9708,6.9859,895800.0
2008-02-25 15:35:00,9.23,9.25,9.23,9.25,371400.0,6.9859,7.0011,6.9859,7.0011,371400.0
2008-02-25 15:40:00,9.24,9.26,9.22,9.22,550200.0,6.9935,7.0087,6.9784,6.9784,550200.0
2008-02-25 15:45:00,9.22,9.24,9.22,9.22,353800.0,6.9784,6.9935,6.9784,6.9784,353800.0
2008-02-25 15:50:00,9.22,9.26,9.22,9.24,821800.0,6.9784,7.0087,6.9784,6.9935,821800.0
2008-02-25 15:55:00,9.24,9.26,9.24,9.24,713200.0,6.9935,7.0087,6.9935,6.9935,713200.0
2008-02-26 09:30:00,9.19,9.28,9.13,9.28,397200.0,6.9557,7.0238,6.9103,7.0238,397200.0
2008-02-26 09:35:00,9.28,9.34,9.21,9.33,398800.0,7.0238,7.0692,6.9708,7.0616,398800.0
2008-02-26 09:40:00,9.33,9.35,9.32,9.34,215200.0,7.0616,7.0768,7.0541,7.0692,215200.0
2008-02-26 09:45:00,9.34,9.38,9.32,9.33,320400.0,7.0692,7.0995,7.0541,7.0616,320400.0
2008-02-26 09:50:00,9.33,9.37,9.33,9.36,351600.0,7.0616,7.0919,7.0616,7.0843,351600.0
2008-02-26 09:55:00,9.37,9.37,9.31,9.33,174800.0,7.0919,7.0919,7.0465,7.0616,174800.0
2008-02-26 10:00:00,9.33,9.36,9.3,9.35,330600.0,7.0616,7.0843,7.0389,7.0768,330600.0
2008-02-26 10:05:00,9.35,9.41,9.34,9.4,428400.0,7.0768,7.1222,7.0692,7.1146,428400.0
2008-02-26 10:10:00,9.4,9.46,9.4,9.45,816200.0,7.1146,7.16,7.1146,7.1525,816200.0
2008-02-26 10:15:00,9.45,9.5,9.45,9.47,871400.0,7.1525,7.1903,7.1525,7.1676,871400.0
2008-02-26 10:20:00,9.47,9.52,9.47,9.5,607400.0,7.1676,7.2054,7.1676,7.1903,607400.0
2008-02-26 10:25:00,9.5,9.51,9.48,9.5,367200.0,7.1903,7.1979,7.1752,7.1903,367200.0
2008-02-26 10:30:00,9.5,9.52,9.49,9.5,574200.0,7.1903,7.2054,7.1827,7.1903,574200.0
2008-02-26 10:35:00,9.49,9.51,9.46,9.5,730800.0,7.1827,7.1979,7.16,7.1903,730800.0
2008-02-26 10:40:00,9.5,9.51,9.49,9.5,425000.0,7.1903,7.1979,7.1827,7.1903,425000.0
2008-02-26 10:45:00,9.51,9.53,9.49,9.51,250800.0,7.1979,7.213,7.1827,7.1979,250800.0
2008-02-26 10:50:00,9.52,9.55,9.5,9.55,466000.0,7.2054,7.2281,7.1903,7.2281,466000.0
2008-02-26 10:55:00,9.55,9.55,9.48,9.48,409800.0,7.2281,7.2281,7.1752,7.1752,409800.0
2008-02-26 11:00:00,9.48,9.51,9.47,9.51,324400.0,7.1752,7.1979,7.1676,7.1979,324400.0
2008-02-26 11:05:00,9.51,9.53,9.47,9.47,189000.0,7.1979,7.213,7.1676,7.1676,189000.0
2008-02-26 11:10:00,9.47,9.48,9.46,9.47,305800.0,7.1676,7.1752,7.16,7.1676,305800.0
2008-02-26 11:15:00,9.47,9.49,9.46,9.47,181600.0,7.1676,7.1827,7.16,7.1676,181600.0
2008-02-26 11:20:00,9.47,9.49,9.46,9.47,123000.0,7.1676,7.1827,7.16,7.1676,123000.0
2008-02-26 11:25:00,9.46,9.47,9.44,9.46,136400.0,7.16,7.1676,7.1449,7.16,136400.0
2008-02-26 11:30:00,9.45,9.48,9.44,9.48,250000.0,7.1525,7.1752,7.1449,7.1752,250000.0
2008-02-26 11:35:00,9.48,9.48,9.47,9.47,121200.0,7.1752,7.1752,7.1676,7.1676,121200.0
2008-02-26 11:40:00,9.47,9.47,9.47,9.47,135400.0,7.1676,7.1676,7.1676,7.1676,135400.0
2008-02-26 11:45:00,9.47,9.49,9.47,9.49,211400.0,7.1676,7.1827,7.1676,7.1827,211400.0
2008-02-26 11:50:00,9.49,9.5,9.49,9.49,104000.0,7.1827,7.1903,7.1827,7.1827,104000.0
2008-02-26 11:55:00,9.49,9.5,9.49,9.49,110600.0,7.1827,7.1903,7.1827,7.1827,110600.0
2008-02-26 12:00:00,9.5,9.51,9.48,9.48,173600.0,7.1903,7.1979,7.1752,7.1752,173600.0
2008-02-26 12:05:00,9.49,9.51,9.48,9.48,183800.0,7.1827,7.1979,7.1752,7.1752,183800.0
2008-02-26 12:10:00,9.48,9.49,9.47,9.47,192200.0,7.1752,7.1827,7.1676,7.1676,192200.0
2008-02-26 12:15:00,9.47,9.52,9.47,9.52,236800.0,7.1676,7.2054,7.1676,7.2054,236800.0
2008-02-26 12:20:00,9.51,9.56,9.51,9.54,544000.0,7.1979,7.2357,7.1979,7.2206,544000.0
2008-02-26 12:25:00,9.54,9.54,9.53,9.53,103600.0,7.2206,7.2206,7.213,7.213,103600.0
2008-02-26 12:30:00,9.54,9.54,9.52,9.53,194600.0,7.2206,7.2206,7.2054,7.213,194600.0
2008-02-26 12:35:00,9.53,9.54,9.53,9.53,225200.0,7.213,7.2206,7.213,7.213,225200.0
2008-02-26 12:40:00,9.53,9.55,9.53,9.55,253800.0,7.213,7.2281,7.213,7.2281,253800.0
2008-02-26 12:45:00,9.55,9.55,9.54,9.55,170000.0,7.2281,7.2281,7.2206,7.2281,170000.0
2008-02-26 12:50:00,9.55,9.55,9.5,9.52,333800.0,7.2281,7.2281,7.1903,7.2054,333800.0
2008-02-26 12:55:00,9.52,9.56,9.52,9.55,282600.0,7.2054,7.2357,7.2054,7.2281,282600.0
2008-02-26 13:00:00,9.55,9.6,9.55,9.6,407400.0,7.2281,7.266,7.2281,7.266,407400.0
2008-02-26 13:05:00,9.59,9.59,9.56,9.56,295200.0,7.2584,7.2584,7.2357,7.2357,295200.0
2008-02-26 13:10:00,9.56,9.56,9.55,9.55,121200.0,7.2357,7.2357,7.2281,7.2281,121200.0
2008-02-26 13:15:00,9.55,9.55,9.53,9.54,153400.0,7.2281,7.2281,7.213,7.2206,153400.0
2008-02-26 13:20:00,9.54,9.55,9.52,9.52,151200.0,7.2206,7.2281,7.2054,7.2054,151200.0
2008-02-26 13:25:00,9.52,9.52,9.5,9.51,251800.0,7.2054,7.2054,7.1903,7.1979,251800.0
2008-02-26 13:30:00,9.51,9.55,9.51,9.54,249600.0,7.1979,7.2281,7.1979,7.2206,249600.0
2008-02-26 13:35:00,9.54,9.55,9.53,9.55,394200.0,7.2206,7.2281,7.213,7.2281,394200.0
2008-02-26 13:40:00,9.55,9.56,9.54,9.55,778000.0,7.2281,7.2357,7.2206,7.2281,778000.0
2008-02-26 13:45:00,9.55,9.56,9.55,9.55,398800.0,7.2281,7.2357,7.2281,7.2281,398800.0
2008-02-26 13:50:00,9.56,9.57,9.55,9.56,395000.0,7.2357,7.2433,7.2281,7.2357,395000.0
2008-02-26 13:55:00,9.57,9.57,9.56,9.56,177200.0,7.2433,7.2433,7.2357,7.2357,177200.0
2008-02-26 14:00:00,9.56,9.57,9.55,9.56,172400.0,7.2357,7.2433,7.2281,7.2357,172400.0
2008-02-26 14:05:00,9.56,9.56,9.56,9.56,186000.0,7.2357,7.2357,7.2357,7.2357,186000.0
2008-02-26 14:10:00,9.56,9.57,9.56,9.56,127000.0,7.2357,7.2433,7.2357,7.2357,127000.0
2008-02-26 14:15:00,9.56,9.58,9.56,9.57,148400.0,7.2357,7.2509,7.2357,7.2433,148400.0
2008-02-26 14:20:00,9.56,9.58,9.55,9.55,151000.0,7.2357,7.2509,7.2281,7.2281,151000.0
2008-02-26 14:25:00,9.55,9.56,9.55,9.55,171000.0,7.2281,7.2357,7.2281,7.2281,171000.0
2008-02-26 14:30:00,9.55,9.59,9.55,9.58,324600.0,7.2281,7.2584,7.2281,7.2509,324600.0
2008-02-26 14:35:00,9.58,9.58,9.56,9.56,94200.0,7.2509,7.2509,7.2357,7.2357,94200.0
2008-02-26 14:40:00,9.57,9.58,9.55,9.56,449600.0,7.2433,7.2509,7.2281,7.2357,449600.0
2008-02-26 14:45:00,9.56,9.58,9.54,9.57,549200.0,7.2357,7.2509,7.2206,7.2433,549200.0
2008-02-26 14:50:00,9.58,9.59,9.56,9.56,301000.0,7.2509,7.2584,7.2357,7.2357,301000.0
2008-02-26 14:55:00,9.56,9.57,9.56,9.56,183400.0,7.2357,7.2433,7.2357,7.2357,183400.0
2008-02-26 15:00:00,9.56,9.56,9.53,9.53,266200.0,7.2357,7.2357,7.213,7.213,266200.0
2008-02-26 15:05:00,9.53,9.54,9.53,9.54,394400.0,7.213,7.2206,7.213,7.2206,394400.0
2008-02-26 15:10:00,9.54,9.55,9.51,9.52,277600.0,7.2206,7.2281,7.1979,7.2054,277600.0
2008-02-26 15:15:00,9.52,9.52,9.47,9.49,411000.0,7.2054,7.2054,7.1676,7.1827,411000.0
2008-02-26 15:20:00,9.49,9.49,9.47,9.47,305400.0,7.1827,7.1827,7.1676,7.1676,305400.0
2008-02-26 15:25:00,9.47,9.49,9.43,9.49,1046200.0,7.1676,7.1827,7.1373,7.1827,1046200.0
2008-02-26 15:30:00,9.49,9.51,9.45,9.45,514600.0,7.1827,7.1979,7.1525,7.1525,514600.0
2008-02-26 15:35:00,9.45,9.49,9.45,9.47,348200.0,7.1525,7.1827,7.1525,7.1676,348200.0
2008-02-26 15:40:00,9.46,9.49,9.45,9.49,424400.0,7.16,7.1827,7.1525,7.1827,424400.0
2008-02-26 15:45:00,9.49,9.49,9.47,9.49,473200.0,7.1827,7.1827,7.1676,7.1827,473200.0
2008-02-26 15:50:00,9.48,9.52,9.48,9.52,1088800.0,7.1752,7.2054,7.1752,7.2054,1088800.0
2008-02-26 15:55:00,9.52,9.53,9.5,9.53,838600.0,7.2054,7.213,7.1903,7.213,838600.0
2008-02-27 09:30:00,9.47,9.5,9.47,9.48,267200.0,7.1676,7.1903,7.1676,7.1752,267200.0
2008-02-27 09:35:00,9.49,9.49,9.47,9.49,106800.0,7.1827,7.1827,7.1676,7.1827,106800.0
2008-02-27 09:40:00,9.48,9.54,9.47,9.54,233600.0,7.1752,7.2206,7.1676,7.2206,233600.0
2008-02-27 09:45:00,9.53,9.59,9.53,9.59,675600.0,7.213,7.2584,7.213,7.2584,675600.0
2008-02-27 09:50:00,9.59,9.59,9.56,9.58,483600.0,7.2584,7.2584,7.2357,7.2509,483600.0
2008-02-27 09:55:00,9.58,9.59,9.57,9.59,227000.0,7.2509,7.2584,7.2433,7.2584,227000.0
2008-02-27 10:00:00,9.58,9.59,9.55,9.58,390800.0,7.2509,7.2584,7.2281,7.2509,390800.0
2008-02-27 10:05:00,9.57,9.61,9.57,9.6,442600.0,7.2433,7.2736,7.2433,7.266,442600.0
2008-02-27 10:10:00,9.6,9.61,9.58,9.58,269800.0,7.266,7.2736,7.2509,7.2509,269800.0
2008-02-27 10:15:00,9.58,9.61,9.58,9.6,262200.0,7.2509,7.2736,7.2509,7.266,262200.0
2008-02-27 10:20:00,9.6,9.62,9.57,9.58,318000.0,7.266,7.2811,7.2433,7.2509,318000.0
2008-02-27 10:25:00,9.58,9.59,9.53,9.53,346200.0,7.2509,7.2584,7.213,7.213,346200.0
2008-02-27 10:30:00,9.54,9.56,9.53,9.55,295600.0,7.2206,7.2357,7.213,7.2281,295600.0
2008-02-27 10:35:00,9.55,9.59,9.54,9.56,751000.0,7.2281,7.2584,7.2206,7.2357,751000.0
2008-02-27 10:40:00,9.56,9.61,9.56,9.59,459000.0,7.2357,7.2736,7.2357,7.2584,459000.0
2008-02-27 10:45:00,9.59,9.63,9.59,9.61,434800.0,7.2584,7.2887,7.2584,7.2736,434800.0
2008-02-27 10:50:00,9.61,9.65,9.61,9.64,422000.0,7.2736,7.3038,7.2736,7.2963,422000.0
2008-02-27 10:55:00,9.63,9.65,9.63,9.64,490800.0,7.2887,7.3038,7.2887,7.2963,490800.0
2008-02-27 11:00:00,9.63,9.64,9.62,9.63,306800.0,7.2887,7.2963,7.2811,7.2887,306800.0
2008-02-27 11:05:00,9.63,9.65,9.63,9.63,262800.0,7.2887,7.3038,7.2887,7.2887,262800.0
2008-02-27 11:10:00,9.63,9.63,9.62,9.63,235000.0,7.2887,7.2887,7.2811,7.2887,235000.0
2008-02-27 11:15:00,9.63,9.64,9.61,9.63,327400.0,7.2887,7.2963,7.2736,7.2887,327400.0
2008-02-27 11:20:00,9.63,9.67,9.63,9.63,724600.0,7.2887,7.319,7.2887,7.2887,724600.0
2008-02-27 11:25:00,9.63,9.64,9.63,9.63,473200.0,7.2887,7.2963,7.2887,7.2887,473200.0
2008-02-27 11:30:00,9.63,9.63,9.62,9.63,106400.0,7.2887,7.2887,7.2811,7.2887,106400.0
2008-02-27 11:35:00,9.63,9.64,9.62,9.63,189800.0,7.2887,7.2963,7.2811,7.2887,189800.0
2008-02-27 11:40:00,9.63,9.65,9.63,9.64,176000.0,7.2887,7.3038,7.2887,7.2963,176000.0
2008-02-27 11:45:00,9.64,9.65,9.63,9.63,120400.0,7.2963,7.3038,7.2887,7.2887,120400.0
2008-02-27 11:50:00,9.63,9.64,9.63,9.63,150600.0,7.2887,7.2963,7.2887,7.2887,150600.0
2008-02-27 11:55:00,9.63,9.64,9.63,9.63,120800.0,7.2887,7.2963,7.2887,7.2887,120800.0
2008-02-27 12:00:00,9.63,9.64,9.61,9.62,227200.0,7.2887,7.2963,7.2736,7.2811,227200.0
2008-02-27 12:05:00,9.62,9.62,9.61,9.61,73000.0,7.2811,7.2811,7.2736,7.2736,73000.0
2008-02-27 12:10:00,9.61,9.62,9.61,9.61,218200.0,7.2736,7.2811,7.2736,7.2736,218200.0
2008-02-27 12:15:00,9.61,9.61,9.56,9.57,223400.0,7.2736,7.2736,7.2357,7.2433,223400.0
2008-02-27 12:20:00,9.57,9.57,9.54,9.54,224200.0,7.2433,7.2433,7.2206,7.2206,224200.0
2008-02-27 12:25:00,9.54,9.55,9.53,9.55,117000.0,7.2206,7.2281,7.213,7.2281,117000.0
2008-02-27 12:30:00,9.54,9.56,9.54,9.55,145800.0,7.2206,7.2357,7.2206,7.2281,145800.0
2008-02-27 12:35:00,9.55,9.58,9.55,9.58,141600.0,7.2281,7.2509,7.2281,7.2509,141600.0
2008-02-27 12:40:00,9.58,9.61,9.57,9.61,180600.0,7.2509,7.2736,7.2433,7.2736,180600.0
2008-02-27 12:45:00,9.6,9.61,9.58,9.58,106000.0,7.266,7.2736,7.2509,7.2509,106000.0
2008-02-27 12:50:00,9.58,9.59,9.57,9.59,196600.0,7.2509,7.2584,7.2433,7.2584,196600.0
2008-02-27 12:55:00,9.59,9.59,9.55,9.56,78400.0,7.2584,7.2584,7.2281,7.2357,78400.0
2008-02-27 13:00:00,9.56,9.57,9.55,9.55,127600.0,7.2357,7.2433,7.2281,7.2281,127600.0
2008-02-27 13:05:00,9.55,9.56,9.55,9.56,117800.0,7.2281,7.2357,7.2281,7.2357,117800.0
2008-02-27 13:10:00,9.56,9.56,9.53,9.54,189600.0,7.2357,7.2357,7.213,7.2206,189600.0
2008-02-27 13:15:00,9.54,9.54,9.51,9.51,449000.0,7.2206,7.2206,7.1979,7.1979,449000.0
2008-02-27 13:20:00,9.52,9.52,9.5,9.5,258200.0,7.2054,7.2054,7.1903,7.1903,258200.0
2008-02-27 13:25:00,9.51,9.53,9.5,9.52,180000.0,7.1979,7.213,7.1903,7.2054,180000.0
2008-02-27 13:30:00,9.53,9.53,9.5,9.5,198000.0,7.213,7.213,7.1903,7.1903,198000.0
2008-02-27 13:35:00,9.51,9.51,9.46,9.48,345800.0,7.1979,7.1979,7.16,7.1752,345800.0
2008-02-27 13:40:00,9.48,9.53,9.45,9.53,611400.0,7.1752,7.213,7.1525,7.213,611400.0
2008-02-27 13:45:00,9.46,9.47,9.46,9.46,210200.0,7.16,7.1676,7.16,7.16,210200.0
2008-02-27 13:50:00,9.46,9.49,9.46,9.48,139200.0,7.16,7.1827,7.16,7.1752,139200.0
2008-02-27 13:55:00,9.48,9.49,9.47,9.48,105400.0,7.1752,7.1827,7.1676,7.1752,105400.0
2008-02-27 14:00:00,9.48,9.48,9.43,9.44,229400.0,7.1752,7.1752,7.1373,7.1449,229400.0
2008-02-27 14:05:00,9.44,9.44,9.42,9.44,297800.0,7.1449,7.1449,7.1298,7.1449,297800.0
2008-02-27 14:10:00,9.44,9.44,9.43,9.43,183400.0,7.1449,7.1449,7.1373,7.1373,183400.0
2008-02-27 14:15:00,9.43,9.43,9.42,9.42,286800.0,7.1373,7.1373,7.1298,7.1298,286800.0
2008-02-27 14:20:00,9.42,9.42,9.38,9.38,357600.0,7.1298,7.1298,7.0995,7.0995,357600.0
2008-02-27 14:25:00,9.38,9.42,9.37,9.39,827600.0,7.0995,7.1298,7.0919,7.107,827600.0
2008-02-27 14:30:00,9.39,9.41,9.38,9.41,100200.0,7.107,7.1222,7.0995,7.1222,100200.0
2008-02-27 14:35:00,9.41,9.45,9.4,9.45,484200.0,7.1222,7.1525,7.1146,7.1525,484200.0
2008-02-27 14:40:00,9.45,9.48,9.45,9.47,303400.0,7.1525,7.1752,7.1525,7.1676,303400.0
2008-02-27 14:45:00,9.47,9.49,9.46,9.49,555800.0,7.1676,7.1827,7.16,7.1827,555800.0
2008-02-27 14:50:00,9.49,9.49,9.47,9.49,153000.0,7.1827,7.1827,7.1676,7.1827,153000.0
2008-02-27 14:55:00,9.49,9.52,9.47,9.52,259600.0,7.1827,7.2054,7.1676,7.2054,259600.0
2008-02-27 15:00:00,9.52,9.55,9.52,9.54,288000.0,7.2054,7.2281,7.2054,7.2206,288000.0
2008-02-27 15:05:00,9.54,9.55,9.51,9.51,156600.0,7.2206,7.2281,7.1979,7.1979,156600.0
2008-02-27 15:10:00,9.51,9.52,9.5,9.51,205400.0,7.1979,7.2054,7.1903,7.1979,205400.0
2008-02-27 15:15:00,9.51,9.54,9.51,9.54,145600.0,7.1979,7.2206,7.1979,7.2206,145600.0
2008-02-27 15:20:00,9.54,9.56,9.52,9.52,294000.0,7.2206,7.2357,7.2054,7.2054,294000.0
2008-02-27 15:25:00,9.52,9.56,9.51,9.56,268600.0,7.2054,7.2357,7.1979,7.2357,268600.0
2008-02-27 15:30:00,9.56,9.56,9.53,9.53,199000.0,7.2357,7.2357,7.213,7.213,199000.0
2008-02-27 15:35:00,9.53,9.55,9.53,9.55,279600.0,7.213,7.2281,7.213,7.2281,279600.0
2008-02-27 15:40:00,9.55,9.55,9.52,9.53,382600.0,7.2281,7.2281,7.2054,7.213,382600.0
2008-02-27 15:45:00,9.53,9.55,9.51,9.54,354800.0,7.213,7.2281,7.1979,7.2206,354800.0
2008-02-27 15:50:00,9.53,9.54,9.5,9.51,559200.0,7.213,7.2206,7.1903,7.1979,559200.0
2008-02-27 15:55:00,9.51,9.53,9.49,9.53,1009000.0,7.1979,7.213,7.1827,7.213,1009000.0
2008-02-28 09:30:00,9.46,9.47,9.43,9.45,389000.0,7.16,7.1676,7.1373,7.1525,389000.0
2008-02-28 09:35:00,9.46,9.46,9.4,9.41,245600.0,7.16,7.16,7.1146,7.1222,245600.0
2008-02-28 09:40:00,9.42,9.46,9.4,9.4,428800.0,7.1298,7.16,7.1146,7.1146,428800.0
2008-02-28 09:45:00,9.4,9.41,9.38,9.4,281000.0,7.1146,7.1222,7.0995,7.1146,281000.0
2008-02-28 09:50:00,9.4,9.44,9.39,9.42,246800.0,7.1146,7.1449,7.107,7.1298,246800.0
2008-02-28 09:55:00,9.42,9.42,9.4,9.42,244400.0,7.1298,7.1298,7.1146,7.1298,244400.0
2008-02-28 10:00:00,9.42,9.44,9.4,9.4,383000.0,7.1298,7.1449,7.1146,7.1146,383000.0
2008-02-28 10:05:00,9.4,9.41,9.39,9.4,238000.0,7.1146,7.1222,7.107,7.1146,238000.0
2008-02-28 10:10:00,9.4,9.4,9.38,9.39,363000.0,7.1146,7.1146,7.0995,7.107,363000.0
2008-02-28 10:15:00,9.39,9.4,9.38,9.38,291600.0,7.107,7.1146,7.0995,7.0995,291600.0
2008-02-28 10:20:00,9.38,9.39,9.37,9.39,483600.0,7.0995,7.107,7.0919,7.107,483600.0
2008-02-28 10:25:00,9.39,9.41,9.38,9.4,263000.0,7.107,7.1222,7.0995,7.1146,263000.0
2008-02-28 10:30:00,9.4,9.41,9.37,9.37,453600.0,7.1146,7.1222,7.0919,7.0919,453600.0
2008-02-28 10:35:00,9.37,9.38,9.34,9.38,807200.0,7.0919,7.0995,7.0692,7.0995,807200.0
2008-02-28 10:40:00,9.38,9.41,9.37,9.38,280200.0,7.0995,7.1222,7.0919,7.0995,280200.0
2008-02-28 10:45:00,9.38,9.38,9.36,9.38,256000.0,7.0995,7.0995,7.0843,7.0995,256000.0
2008-02-28 10:50:00,9.37,9.37,9.34,9.34,230800.0,7.0919,7.0919,7.0692,7.0692,230800.0
2008-02-28 10:55:00,9.34,9.35,9.33,9.34,153800.0,7.0692,7.0768,7.0616,7.0692,153800.0
2008-02-28 11:00:00,9.33,9.34,9.29,9.29,398800.0,7.0616,7.0692,7.0314,7.0314,398800.0
2008-02-28 11:05:00,9.29,9.31,9.27,9.31,271000.0,7.0314,7.0465,7.0162,7.0465,271000.0
2008-02-28 11:10:00,9.31,9.31,9.3,9.31,219600.0,7.0465,7.0465,7.0389,7.0465,219600.0
2008-02-28 11:15:00,9.31,9.34,9.31,9.34,257600.0,7.0465,7.0692,7.0465,7.0692,257600.0
2008-02-28 11:20:00,9.34,9.34,9.29,9.29,563800.0,7.0692,7.0692,7.0314,7.0314,563800.0
2008-02-28 11:25:00,9.29,9.34,9.28,9.31,390000.0,7.0314,7.0692,7.0238,7.0465,390000.0
2008-02-28 11:30:00,9.31,9.31,9.27,9.3,237000.0,7.0465,7.0465,7.0162,7.0389,237000.0
2008-02-28 11:35:00,9.3,9.3,9.27,9.29,199600.0,7.0389,7.0389,7.0162,7.0314,199600.0
2008-02-28 11:40:00,9.29,9.31,9.28,9.31,169000.0,7.0314,7.0465,7.0238,7.0465,169000.0
2008-02-28 11:45:00,9.31,9.32,9.31,9.31,192200.0,7.0465,7.0541,7.0465,7.0465,192200.0
2008-02-28 11:50:00,9.31,9.31,9.26,9.29,346000.0,7.0465,7.0465,7.0087,7.0314,346000.0
2008-02-28 11:55:00,9.29,9.3,9.28,9.29,167800.0,7.0314,7.0389,7.0238,7.0314,167800.0
2008-02-28 12:00:00,9.29,9.3,9.28,9.3,181000.0,7.0314,7.0389,7.0238,7.0389,181000.0
2008-02-28 12:05:00,9.3,9.3,9.28,9.28,96200.0,7.0389,7.0389,7.0238,7.0238,96200.0
2008-02-28 12:10:00,9.29,9.29,9.27,9.28,97000.0,7.0314,7.0314,7.0162,7.0238,97000.0
2008-02-28 12:15:00,9.28,9.29,9.28,9.28,101000.0,7.0238,7.0314,7.0238,7.0238,101000.0
2008-02-28 12:20:00,9.28,9.31,9.28,9.31,70200.0,7.0238,7.0465,7.0238,7.0465,70200.0
2008-02-28 12:25:00,9.31,9.33,9.3,9.3,279600.0,7.0465,7.0616,7.0389,7.0389,279600.0
2008-02-28 12:30:00,9.3,9.33,9.29,9.33,184800.0,7.0389,7.0616,7.0314,7.0616,184800.0
2008-02-28 12:35:00,9.33,9.33,9.31,9.31,139800.0,7.0616,7.0616,7.0465,7.0465,139800.0
2008-02-28 12:40:00,9.31,9.33,9.31,9.31,104000.0,7.0465,7.0616,7.0465,7.0465,104000.0
2008-02-28 12:45:00,9.31,9.34,9.31,9.33,159000.0,7.0465,7.0692,7.0465,7.0616,159000.0
2008-02-28 12:50:00,9.33,9.33,9.29,9.29,149600.0,7.0616,7.0616,7.0314,7.0314,149600.0
2008-02-28 12:55:00,9.29,9.32,9.29,9.29,214800.0,7.0314,7.0541,7.0314,7.0314,214800.0
2008-02-28 13:00:00,9.29,9.29,9.28,9.29,86200.0,7.0314,7.0314,7.0238,7.0314,86200.0
2008-02-28 13:05:00,9.29,9.34,9.28,9.34,199600.0,7.0314,7.0692,7.0238,7.0692,199600.0
2008-02-28 13:10:00,9.34,9.35,9.32,9.34,187000.0,7.0692,7.0768,7.0541,7.0692,187000.0
2008-02-28 13:15:00,9.34,9.35,9.31,9.31,136200.0,7.0692,7.0768,7.0465,7.0465,136200.0
2008-02-28 13:20:00,9.31,9.32,9.29,9.3,506200.0,7.0465,7.0541,7.0314,7.0389,506200.0
2008-02-28 13:25:00,9.3,9.31,9.28,9.28,124600.0,7.0389,7.0465,7.0238,7.0238,124600.0
2008-02-28 13:30:00,9.29,9.3,9.29,9.3,53000.0,7.0314,7.0389,7.0314,7.0389,53000.0
2008-02-28 13:35:00,9.3,9.3,9.29,9.29,77800.0,7.0389,7.0389,7.0314,7.0314,77800.0
2008-02-28 13:40:00,9.29,9.3,9.28,9.29,101400.0,7.0314,7.0389,7.0238,7.0314,101400.0
2008-02-28 13:45:00,9.29,9.33,9.29,9.32,126200.0,7.0314,7.0616,7.0314,7.0541,126200.0
2008-02-28 13:50:00,9.32,9.33,9.31,9.31,102200.0,7.0541,7.0616,7.0465,7.0465,102200.0
2008-02-28 13:55:00,9.31,9.33,9.3,9.32,111400.0,7.0465,7.0616,7.0389,7.0541,111400.0
2008-02-28 14:00:00,9.32,9.33,9.28,9.29,178600.0,7.0541,7.0616,7.0238,7.0314,178600.0
2008-02-28 14:05:00,9.29,9.31,9.29,9.3,100600.0,7.0314,7.0465,7.0314,7.0389,100600.0
2008-02-28 14:10:00,9.3,9.33,9.3,9.3,259800.0,7.0389,7.0616,7.0389,7.0389,259800.0
2008-02-28 14:15:00,9.3,9.37,9.29,9.37,586400.0,7.0389,7.0919,7.0314,7.0919,586400.0
2008-02-28 14:20:00,9.36,9.4,9.36,9.38,257200.0,7.0843,7.1146,7.0843,7.0995,257200.0
2008-02-28 14:25:00,9.38,9.39,9.37,9.38,162600.0,7.0995,7.107,7.0919,7.0995,162600.0
2008-02-28 14:30:00,9.37,9.38,9.37,9.38,128800.0,7.0919,7.0995,7.0919,7.0995,128800.0
2008-02-28 14:35:00,9.38,9.39,9.36,9.38,248200.0,7.0995,7.107,7.0843,7.0995,248200.0
2008-02-28 14:40:00,9.38,9.39,9.38,9.39,158800.0,7.0995,7.107,7.0995,7.107,158800.0
2008-02-28 14:45:00,9.38,9.4,9.38,9.38,253800.0,7.0995,7.1146,7.0995,7.0995,253800.0
2008-02-28 14:50:00,9.38,9.41,9.38,9.38,323800.0,7.0995,7.1222,7.0995,7.0995,323800.0
2008-02-28 14:55:00,9.38,9.4,9.37,9.39,243600.0,7.0995,7.1146,7.0919,7.107,243600.0
2008-02-28 15:00:00,9.4,9.4,9.36,9.36,197400.0,7.1146,7.1146,7.0843,7.0843,197400.0
2008-02-28 15:05:00,9.36,9.36,9.33,9.34,233600.0,7.0843,7.0843,7.0616,7.0692,233600.0
2008-02-28 15:10:00,9.35,9.35,9.33,9.34,142400.0,7.0768,7.0768,7.0616,7.0692,142400.0
2008-02-28 15:15:00,9.34,9.34,9.31,9.33,206000.0,7.0692,7.0692,7.0465,7.0616,206000.0
2008-02-28 15:20:00,9.33,9.33,9.31,9.31,192000.0,7.0616,7.0616,7.0465,7.0465,192000.0
2008-02-28 15:25:00,9.31,9.31,9.3,9.31,231400.0,7.0465,7.0465,7.0389,7.0465,231400.0
2008-02-28 15:30:00,9.31,9.31,9.29,9.29,232400.0,7.0465,7.0465,7.0314,7.0314,232400.0
2008-02-28 15:35:00,9.29,9.31,9.29,9.31,383200.0,7.0314,7.0465,7.0314,7.0465,383200.0
2008-02-28 15:40:00,9.31,9.34,9.31,9.31,354000.0,7.0465,7.0692,7.0465,7.0465,354000.0
2008-02-28 15:45:00,9.31,9.32,9.29,9.29,273200.0,7.0465,7.0541,7.0314,7.0314,273200.0
2008-02-28 15:50:00,9.29,9.3,9.28,9.29,553000.0,7.0314,7.0389,7.0238,7.0314,553000.0
2008-02-28 15:55:00,9.29,9.3,9.28,9.3,651200.0,7.0314,7.0389,7.0238,7.0389,651200.0
2008-02-29 09:30:00,9.18,9.25,9.15,9.15,413600.0,6.9481,7.0011,6.9254,6.9254,413600.0
2008-02-29 09:35:00,9.15,9.2,9.15,9.2,258000.0,6.9254,6.9632,6.9254,6.9632,258000.0
2008-02-29 09:40:00,9.2,9.2,9.13,9.14,335400.0,6.9632,6.9632,6.9103,6.9178,335400.0
2008-02-29 09:45:00,9.14,9.15,9.13,9.13,166800.0,6.9178,6.9254,6.9103,6.9103,166800.0
2008-02-29 09:50:00,9.13,9.13,9.13,9.13,248600.0,6.9103,6.9103,6.9103,6.9103,248600.0
2008-02-29 09:55:00,9.13,9.15,9.13,9.15,246200.0,6.9103,6.9254,6.9103,6.9254,246200.0
2008-02-29 10:00:00,9.15,9.18,9.14,9.17,221600.0,6.9254,6.9481,6.9178,6.9405,221600.0
2008-02-29 10:05:00,9.17,9.18,9.15,9.17,440400.0,6.9405,6.9481,6.9254,6.9405,440400.0
2008-02-29 10:10:00,9.17,9.17,9.13,9.15,1359800.0,6.9405,6.9405,6.9103,6.9254,1359800.0
2008-02-29 10:15:00,9.15,9.16,9.13,9.15,399200.0,6.9254,6.933,6.9103,6.9254,399200.0
2008-02-29 10:20:00,9.15,9.19,9.15,9.15,411400.0,6.9254,6.9557,6.9254,6.9254,411400.0
2008-02-29 10:25:00,9.15,9.19,9.15,9.19,376600.0,6.9254,6.9557,6.9254,6.9557,376600.0
2008-02-29 10:30:00,9.19,9.19,9.15,9.15,273200.0,6.9557,6.9557,6.9254,6.9254,273200.0
2008-02-29 10:35:00,9.15,9.16,9.14,9.15,119800.0,6.9254,6.933,6.9178,6.9254,119800.0
2008-02-29 10:40:00,9.15,9.15,9.13,9.14,323800.0,6.9254,6.9254,6.9103,6.9178,323800.0
2008-02-29 10:45:00,9.14,9.15,9.13,9.13,217600.0,6.9178,6.9254,6.9103,6.9103,217600.0
2008-02-29 10:50:00,9.13,9.15,9.11,9.14,265000.0,6.9103,6.9254,6.8951,6.9178,265000.0
2008-02-29 10:55:00,9.14,9.15,9.13,9.13,353800.0,6.9178,6.9254,6.9103,6.9103,353800.0
2008-02-29 11:00:00,9.13,9.13,9.11,9.13,206400.0,6.9103,6.9103,6.8951,6.9103,206400.0
2008-02-29 11:05:00,9.13,9.15,9.13,9.15,421400.0,6.9103,6.9254,6.9103,6.9254,421400.0
2008-02-29 11:10:00,9.15,9.16,9.13,9.13,474600.0,6.9254,6.933,6.9103,6.9103,474600.0
2008-02-29 11:15:00,9.13,9.15,9.13,9.14,366200.0,6.9103,6.9254,6.9103,6.9178,366200.0
2008-02-29 11:20:00,9.14,9.15,9.13,9.13,358200.0,6.9178,6.9254,6.9103,6.9103,358200.0
2008-02-29 11:25:00,9.13,9.15,9.13,9.14,136600.0,6.9103,6.9254,6.9103,6.9178,136600.0
2008-02-29 11:30:00,9.14,9.17,9.13,9.17,267600.0,6.9178,6.9405,6.9103,6.9405,267600.0
2008-02-29 11:35:00,9.17,9.18,9.15,9.17,206400.0,6.9405,6.9481,6.9254,6.9405,206400.0
2008-02-29 11:40:00,9.17,9.17,9.15,9.17,139200.0,6.9405,6.9405,6.9254,6.9405,139200.0
2008-02-29 11:45:00,9.17,9.17,9.15,9.15,98400.0,6.9405,6.9405,6.9254,6.9254,98400.0
2008-02-29 11:50:00,9.15,9.19,9.15,9.18,257000.0,6.9254,6.9557,6.9254,6.9481,257000.0
2008-02-29 11:55:00,9.18,9.18,9.15,9.17,202600.0,6.9481,6.9481,6.9254,6.9405,202600.0
2008-02-29 12:00:00,9.16,9.17,9.15,9.16,77200.0,6.933,6.9405,6.9254,6.933,77200.0
2008-02-29 12:05:00,9.16,9.17,9.16,9.17,89200.0,6.933,6.9405,6.933,6.9405,89200.0
2008-02-29 12:10:00,9.17,9.17,9.15,9.15,129800.0,6.9405,6.9405,6.9254,6.9254,129800.0
2008-02-29 12:15:00,9.15,9.16,9.13,9.15,199200.0,6.9254,6.933,6.9103,6.9254,199200.0
2008-02-29 12:20:00,9.15,9.17,9.15,9.17,88600.0,6.9254,6.9405,6.9254,6.9405,88600.0
2008-02-29 12:25:00,9.17,9.22,9.16,9.19,525400.0,6.9405,6.9784,6.933,6.9557,525400.0
2008-02-29 12:30:00,9.18,9.19,9.17,9.18,180400.0,6.9481,6.9557,6.9405,6.9481,180400.0
2008-02-29 12:35:00,9.18,9.18,9.17,9.17,104600.0,6.9481,6.9481,6.9405,6.9405,104600.0
2008-02-29 12:40:00,9.17,9.17,9.15,9.15,105600.0,6.9405,6.9405,6.9254,6.9254,105600.0
2008-02-29 12:45:00,9.15,9.18,9.15,9.17,143000.0,6.9254,6.9481,6.9254,6.9405,143000.0
2008-02-29 12:50:00,9.17,9.17,9.17,9.17,84000.0,6.9405,6.9405,6.9405,6.9405,84000.0
2008-02-29 12:55:00,9.16,9.2,9.16,9.19,254600.0,6.933,6.9632,6.933,6.9557,254600.0
2008-02-29 13:00:00,9.19,9.2,9.18,9.2,118800.0,6.9557,6.9632,6.9481,6.9632,118800.0
2008-02-29 13:05:00,9.2,9.2,9.17,9.2,171400.0,6.9632,6.9632,6.9405,6.9632,171400.0
2008-02-29 13:10:00,9.2,9.2,9.17,9.2,534600.0,6.9632,6.9632,6.9405,6.9632,534600.0
2008-02-29 13:15:00,9.2,9.2,9.18,9.19,147600.0,6.9632,6.9632,6.9481,6.9557,147600.0
2008-02-29 13:20:00,9.19,9.2,9.19,9.19,124800.0,6.9557,6.9632,6.9557,6.9557,124800.0
2008-02-29 13:25:00,9.2,9.2,9.17,9.18,216800.0,6.9632,6.9632,6.9405,6.9481,216800.0
2008-02-29 13:30:00,9.18,9.19,9.14,9.14,263600.0,6.9481,6.9557,6.9178,6.9178,263600.0
2008-02-29 13:35:00,9.14,9.15,9.13,9.15,210400.0,6.9178,6.9254,6.9103,6.9254,210400.0
2008-02-29 13:40:00,9.15,9.15,9.14,9.15,149800.0,6.9254,6.9254,6.9178,6.9254,149800.0
2008-02-29 13:45:00,9.15,9.15,9.11,9.13,311600.0,6.9254,6.9254,6.8951,6.9103,311600.0
2008-02-29 13:50:00,9.13,9.13,9.1,9.1,306600.0,6.9103,6.9103,6.8876,6.8876,306600.0
2008-02-29 13:55:00,9.1,9.15,9.1,9.11,296600.0,6.8876,6.9254,6.8876,6.8951,296600.0
2008-02-29 14:00:00,9.11,9.11,9.1,9.11,160600.0,6.8951,6.8951,6.8876,6.8951,160600.0
2008-02-29 14:05:00,9.11,9.13,9.11,9.11,187800.0,6.8951,6.9103,6.8951,6.8951,187800.0
2008-02-29 14:10:00,9.12,9.12,9.1,9.11,183600.0,6.9027,6.9027,6.8876,6.8951,183600.0
2008-02-29 14:15:00,9.11,9.11,9.1,9.1,254200.0,6.8951,6.8951,6.8876,6.8876,254200.0
2008-02-29 14:20:00,9.1,9.1,9.08,9.09,266400.0,6.8876,6.8876,6.8724,6.88,266400.0
2008-02-29 14:25:00,9.09,9.09,9.06,9.08,353200.0,6.88,6.88,6.8573,6.8724,353200.0
2008-02-29 14:30:00,9.08,9.08,9.06,9.06,190200.0,6.8724,6.8724,6.8573,6.8573,190200.0
2008-02-29 14:35:00,9.06,9.06,9.05,9.06,298400.0,6.8573,6.8573,6.8497,6.8573,298400.0
2008-02-29 14:40:00,9.06,9.09,9.06,9.08,321800.0,6.8573,6.88,6.8573,6.8724,321800.0
2008-02-29 14:45:00,9.08,9.09,9.07,9.08,311400.0,6.8724,6.88,6.8648,6.8724,311400.0
2008-02-29 14:50:00,9.07,9.08,9.06,9.08,209600.0,6.8648,6.8724,6.8573,6.8724,209600.0
2008-02-29 14:55:00,9.08,9.08,9.06,9.06,203000.0,6.8724,6.8724,6.8573,6.8573,203000.0
2008-02-29 15:00:00,9.06,9.06,9.05,9.05,277000.0,6.8573,6.8573,6.8497,6.8497,277000.0
2008-02-29 15:05:00,9.05,9.05,9.04,9.04,243000.0,6.8497,6.8497,6.8421,6.8421,243000.0
2008-02-29 15:10:00,9.04,9.05,9.02,9.05,386000.0,6.8421,6.8497,6.827,6.8497,386000.0
2008-02-29 15:15:00,9.05,9.06,9.04,9.04,327600.0,6.8497,6.8573,6.8421,6.8421,327600.0
2008-02-29 15:20:00,9.04,9.09,9.04,9.09,378200.0,6.8421,6.88,6.8421,6.88,378200.0
2008-02-29 15:25:00,9.08,9.09,9.06,9.06,451800.0,6.8724,6.88,6.8573,6.8573,451800.0
2008-02-29 15:30:00,9.06,9.06,9.04,9.04,395600.0,6.8573,6.8573,6.8421,6.8421,395600.0
2008-02-29 15:35:00,9.05,9.05,9.02,9.02,320800.0,6.8497,6.8497,6.827,6.827,320800.0
2008-02-29 15:40:00,9.03,9.03,9.01,9.01,409200.0,6.8346,6.8346,6.8194,6.8194,409200.0
2008-02-29 15:45:00,9.02,9.02,9.0,9.01,681000.0,6.827,6.827,6.8119,6.8194,681000.0
2008-02-29 15:50:00,9.0,9.01,8.97,8.98,1132400.0,6.8119,6.8194,6.7892,6.7967,1132400.0
2008-02-29 15:55:00,8.98,9.01,8.97,8.99,1449600.0,6.7967,6.8194,6.7892,6.8043,1449600.0
2008-03-03 09:30:00,9.04,9.07,9.0,9.04,292400.0,6.8421,6.8648,6.8119,6.8421,292400.0
2008-03-03 09:35:00,9.03,9.03,8.99,8.99,226800.0,6.8346,6.8346,6.8043,6.8043,226800.0
2008-03-03 09:40:00,9.0,9.0,8.94,8.94,211800.0,6.8119,6.8119,6.7665,6.7665,211800.0
2008-03-03 09:45:00,8.95,8.98,8.93,8.97,568000.0,6.774,6.7967,6.7589,6.7892,568000.0
2008-03-03 09:50:00,8.97,8.98,8.95,8.97,193400.0,6.7892,6.7967,6.774,6.7892,193400.0
2008-03-03 09:55:00,8.97,8.97,8.96,8.97,143600.0,6.7892,6.7892,6.7816,6.7892,143600.0
2008-03-03 10:00:00,8.96,9.03,8.96,8.99,798800.0,6.7816,6.8346,6.7816,6.8043,798800.0
2008-03-03 10:05:00,8.97,8.99,8.95,8.96,656600.0,6.7892,6.8043,6.774,6.7816,656600.0
2008-03-03 10:10:00,8.96,9.03,8.96,8.99,375600.0,6.7816,6.8346,6.7816,6.8043,375600.0
2008-03-03 10:15:00,9.0,9.05,8.99,9.02,277400.0,6.8119,6.8497,6.8043,6.827,277400.0
2008-03-03 10:20:00,9.02,9.03,9.01,9.02,114400.0,6.827,6.8346,6.8194,6.827,114400.0
2008-03-03 10:25:00,9.02,9.04,9.01,9.02,449000.0,6.827,6.8421,6.8194,6.827,449000.0
2008-03-03 10:30:00,9.02,9.02,8.99,8.99,422000.0,6.827,6.827,6.8043,6.8043,422000.0
2008-03-03 10:35:00,8.99,9.0,8.99,8.99,114600.0,6.8043,6.8119,6.8043,6.8043,114600.0
2008-03-03 10:40:00,9.0,9.01,8.99,9.0,129800.0,6.8119,6.8194,6.8043,6.8119,129800.0
2008-03-03 10:45:00,9.0,9.0,8.97,8.97,135000.0,6.8119,6.8119,6.7892,6.7892,135000.0
2008-03-03 10:50:00,8.97,8.99,8.97,8.98,155200.0,6.7892,6.8043,6.7892,6.7967,155200.0
2008-03-03 10:55:00,8.98,8.99,8.96,8.99,243800.0,6.7967,6.8043,6.7816,6.8043,243800.0
2008-03-03 11:00:00,8.99,9.0,8.97,8.98,165400.0,6.8043,6.8119,6.7892,6.7967,165400.0
2008-03-03 11:05:00,8.99,9.01,8.99,9.0,299800.0,6.8043,6.8194,6.8043,6.8119,299800.0
2008-03-03 11:10:00,9.0,9.01,8.99,9.0,313200.0,6.8119,6.8194,6.8043,6.8119,313200.0
2008-03-03 11:15:00,9.0,9.01,8.99,8.99,89200.0,6.8119,6.8194,6.8043,6.8043,89200.0
2008-03-03 11:20:00,8.99,9.01,8.99,9.01,93800.0,6.8043,6.8194,6.8043,6.8194,93800.0
2008-03-03 11:25:00,9.01,9.05,9.01,9.04,316800.0,6.8194,6.8497,6.8194,6.8421,316800.0
2008-03-03 11:30:00,9.04,9.05,9.02,9.04,443200.0,6.8421,6.8497,6.827,6.8421,443200.0
2008-03-03 11:35:00,9.04,9.05,9.03,9.03,183000.0,6.8421,6.8497,6.8346,6.8346,183000.0
2008-03-03 11:40:00,9.03,9.03,9.01,9.01,63600.0,6.8346,6.8346,6.8194,6.8194,63600.0
2008-03-03 11:45:00,9.01,9.01,8.99,9.01,193800.0,6.8194,6.8194,6.8043,6.8194,193800.0
2008-03-03 11:50:00,9.01,9.05,9.0,9.05,197400.0,6.8194,6.8497,6.8119,6.8497,197400.0
2008-03-03 11:55:00,9.05,9.06,9.03,9.06,301600.0,6.8497,6.8573,6.8346,6.8573,301600.0
2008-03-03 12:00:00,9.06,9.06,9.03,9.03,90600.0,6.8573,6.8573,6.8346,6.8346,90600.0
2008-03-03 12:05:00,9.03,9.04,9.02,9.02,418200.0,6.8346,6.8421,6.827,6.827,418200.0
2008-03-03 12:10:00,9.02,9.03,9.01,9.02,160400.0,6.827,6.8346,6.8194,6.827,160400.0
2008-03-03 12:15:00,9.02,9.03,9.01,9.03,87000.0,6.827,6.8346,6.8194,6.8346,87000.0
2008-03-03 12:20:00,9.03,9.05,9.03,9.04,130400.0,6.8346,6.8497,6.8346,6.8421,130400.0
2008-03-03 12:25:00,9.05,9.09,9.04,9.06,194600.0,6.8497,6.88,6.8421,6.8573,194600.0
2008-03-03 12:30:00,9.06,9.07,9.05,9.06,68600.0,6.8573,6.8648,6.8497,6.8573,68600.0
2008-03-03 12:35:00,9.07,9.07,9.05,9.06,43400.0,6.8648,6.8648,6.8497,6.8573,43400.0
2008-03-03 12:40:00,9.06,9.06,9.05,9.05,117000.0,6.8573,6.8573,6.8497,6.8497,117000.0
2008-03-03 12:45:00,9.05,9.05,9.01,9.01,191400.0,6.8497,6.8497,6.8194,6.8194,191400.0
2008-03-03 12:50:00,9.01,9.03,9.01,9.02,147000.0,6.8194,6.8346,6.8194,6.827,147000.0
2008-03-03 12:55:00,9.02,9.04,9.01,9.03,127600.0,6.827,6.8421,6.8194,6.8346,127600.0
2008-03-03 13:00:00,9.03,9.05,9.03,9.04,131800.0,6.8346,6.8497,6.8346,6.8421,131800.0
2008-03-03 13:05:00,9.04,9.04,9.02,9.03,103200.0,6.8421,6.8421,6.827,6.8346,103200.0
2008-03-03 13:10:00,9.03,9.04,9.02,9.03,95800.0,6.8346,6.8421,6.827,6.8346,95800.0
2008-03-03 13:15:00,9.02,9.03,9.01,9.01,87800.0,6.827,6.8346,6.8194,6.8194,87800.0
2008-03-03 13:20:00,9.01,9.02,9.01,9.01,74600.0,6.8194,6.827,6.8194,6.8194,74600.0
2008-03-03 13:25:00,9.01,9.02,9.01,9.02,119000.0,6.8194,6.827,6.8194,6.827,119000.0
2008-03-03 13:30:00,9.02,9.03,8.99,8.99,235000.0,6.827,6.8346,6.8043,6.8043,235000.0
2008-03-03 13:35:00,9.0,9.01,8.99,9.01,269600.0,6.8119,6.8194,6.8043,6.8194,269600.0
2008-03-03 13:40:00,9.01,9.02,8.99,9.0,114600.0,6.8194,6.827,6.8043,6.8119,114600.0
2008-03-03 13:45:00,9.0,9.02,9.0,9.02,261800.0,6.8119,6.827,6.8119,6.827,261800.0
2008-03-03 13:50:00,9.02,9.04,9.02,9.02,519200.0,6.827,6.8421,6.827,6.827,519200.0
2008-03-03 13:55:00,9.02,9.03,8.99,8.99,141400.0,6.827,6.8346,6.8043,6.8043,141400.0
2008-03-03 14:00:00,8.99,9.0,8.98,8.98,240600.0,6.8043,6.8119,6.7967,6.7967,240600.0
2008-03-03 14:05:00,8.99,8.99,8.97,8.98,119200.0,6.8043,6.8043,6.7892,6.7967,119200.0
2008-03-03 14:10:00,8.99,9.03,8.98,9.02,338600.0,6.8043,6.8346,6.7967,6.827,338600.0
2008-03-03 14:15:00,9.02,9.02,8.95,8.96,214200.0,6.827,6.827,6.774,6.7816,214200.0
2008-03-03 14:20:00,8.95,8.97,8.95,8.97,185000.0,6.774,6.7892,6.774,6.7892,185000.0
2008-03-03 14:25:00,8.97,8.97,8.95,8.97,120600.0,6.7892,6.7892,6.774,6.7892,120600.0
2008-03-03 14:30:00,8.97,8.99,8.96,8.96,271800.0,6.7892,6.8043,6.7816,6.7816,271800.0
2008-03-03 14:35:00,8.97,8.97,8.94,8.95,263600.0,6.7892,6.7892,6.7665,6.774,263600.0
2008-03-03 14:40:00,8.95,8.96,8.95,8.96,71000.0,6.774,6.7816,6.774,6.7816,71000.0
2008-03-03 14:45:00,8.96,8.97,8.93,8.93,163400.0,6.7816,6.7892,6.7589,6.7589,163400.0
2008-03-03 14:50:00,8.93,8.94,8.93,8.93,248400.0,6.7589,6.7665,6.7589,6.7589,248400.0
2008-03-03 14:55:00,8.93,8.93,8.91,8.92,640000.0,6.7589,6.7589,6.7437,6.7513,640000.0
2008-03-03 15:00:00,8.93,8.94,8.92,8.93,296600.0,6.7589,6.7665,6.7513,6.7589,296600.0
2008-03-03 15:05:00,8.93,8.93,8.93,8.93,166800.0,6.7589,6.7589,6.7589,6.7589,166800.0
2008-03-03 15:10:00,8.93,8.94,8.92,8.93,231800.0,6.7589,6.7665,6.7513,6.7589,231800.0
2008-03-03 15:15:00,8.94,8.94,8.92,8.93,241200.0,6.7665,6.7665,6.7513,6.7589,241200.0
2008-03-03 15:20:00,8.94,8.95,8.93,8.93,303200.0,6.7665,6.774,6.7589,6.7589,303200.0
2008-03-03 15:25:00,8.94,8.94,8.92,8.92,346200.0,6.7665,6.7665,6.7513,6.7513,346200.0
2008-03-03 15:30:00,8.92,8.97,8.92,8.94,608000.0,6.7513,6.7892,6.7513,6.7665,608000.0
2008-03-03 15:35:00,8.94,8.94,8.92,8.93,331600.0,6.7665,6.7665,6.7513,6.7589,331600.0
2008-03-03 15:40:00,8.93,8.94,8.92,8.93,459000.0,6.7589,6.7665,6.7513,6.7589,459000.0
2008-03-03 15:45:00,8.93,8.94,8.9,8.92,454400.0,6.7589,6.7665,6.7362,6.7513,454400.0
2008-03-03 15:50:00,8.92,8.94,8.9,8.94,820400.0,6.7513,6.7665,6.7362,6.7665,820400.0
2008-03-03 15:55:00,8.94,8.94,8.93,8.94,1106400.0,6.7665,6.7665,6.7589,6.7665,1106400.0
2008-03-04 09:30:00,8.92,8.93,8.89,8.9,219200.0,6.7513,6.7589,6.7286,6.7362,219200.0
2008-03-04 09:35:00,8.89,8.9,8.85,8.88,339200.0,6.7286,6.7362,6.6983,6.721,339200.0
2008-03-04 09:40:00,8.88,8.91,8.87,8.88,148800.0,6.721,6.7437,6.7135,6.721,148800.0
2008-03-04 09:45:00,8.88,8.92,8.88,8.92,78800.0,6.721,6.7513,6.721,6.7513,78800.0
2008-03-04 09:50:00,8.91,8.97,8.9,8.96,190600.0,6.7437,6.7892,6.7362,6.7816,190600.0
2008-03-04 09:55:00,8.96,8.99,8.96,8.97,52200.0,6.7816,6.8043,6.7816,6.7892,52200.0
2008-03-04 10:00:00,8.98,8.98,8.94,8.94,110400.0,6.7967,6.7967,6.7665,6.7665,110400.0
2008-03-04 10:05:00,8.94,8.95,8.93,8.94,86800.0,6.7665,6.774,6.7589,6.7665,86800.0
2008-03-04 10:10:00,8.94,8.96,8.93,8.94,127600.0,6.7665,6.7816,6.7589,6.7665,127600.0
2008-03-04 10:15:00,8.94,8.95,8.92,8.92,143800.0,6.7665,6.774,6.7513,6.7513,143800.0
2008-03-04 10:20:00,8.93,8.95,8.91,8.92,208800.0,6.7589,6.774,6.7437,6.7513,208800.0
2008-03-04 10:25:00,8.92,8.92,8.9,8.9,171400.0,6.7513,6.7513,6.7362,6.7362,171400.0
2008-03-04 10:30:00,8.9,8.9,8.88,8.88,306600.0,6.7362,6.7362,6.721,6.721,306600.0
2008-03-04 10:35:00,8.88,8.88,8.88,8.88,136200.0,6.721,6.721,6.721,6.721,136200.0
2008-03-04 10:40:00,8.88,8.88,8.87,8.88,254000.0,6.721,6.721,6.7135,6.721,254000.0
2008-03-04 10:45:00,8.87,8.89,8.86,8.86,410400.0,6.7135,6.7286,6.7059,6.7059,410400.0
2008-03-04 10:50:00,8.87,8.88,8.87,8.87,131800.0,6.7135,6.721,6.7135,6.7135,131800.0
2008-03-04 10:55:00,8.87,8.88,8.85,8.85,334600.0,6.7135,6.721,6.6983,6.6983,334600.0
2008-03-04 11:00:00,8.85,8.86,8.85,8.85,356200.0,6.6983,6.7059,6.6983,6.6983,356200.0
2008-03-04 11:05:00,8.85,8.86,8.83,8.86,677400.0,6.6983,6.7059,6.6832,6.7059,677400.0
2008-03-04 11:10:00,8.86,8.89,8.85,8.89,417800.0,6.7059,6.7286,6.6983,6.7286,417800.0
2008-03-04 11:15:00,8.9,8.92,8.89,8.9,580800.0,6.7362,6.7513,6.7286,6.7362,580800.0
2008-03-04 11:20:00,8.9,8.95,8.9,8.95,510800.0,6.7362,6.774,6.7362,6.774,510800.0
2008-03-04 11:25:00,8.95,8.96,8.94,8.95,465200.0,6.774,6.7816,6.7665,6.774,465200.0
2008-03-04 11:30:00,8.95,8.95,8.93,8.93,367000.0,6.774,6.774,6.7589,6.7589,367000.0
2008-03-04 11:35:00,8.93,8.93,8.92,8.92,566800.0,6.7589,6.7589,6.7513,6.7513,566800.0
2008-03-04 11:40:00,8.92,8.93,8.88,8.88,250200.0,6.7513,6.7589,6.721,6.721,250200.0
2008-03-04 11:45:00,8.88,8.93,8.88,8.93,296400.0,6.721,6.7589,6.721,6.7589,296400.0
2008-03-04 11:50:00,8.93,8.93,8.92,8.92,147200.0,6.7589,6.7589,6.7513,6.7513,147200.0
2008-03-04 11:55:00,8.92,8.93,8.88,8.88,218800.0,6.7513,6.7589,6.721,6.721,218800.0
2008-03-04 12:00:00,8.88,8.92,8.88,8.92,149600.0,6.721,6.7513,6.721,6.7513,149600.0
2008-03-04 12:05:00,8.92,8.95,8.92,8.94,130600.0,6.7513,6.774,6.7513,6.7665,130600.0
2008-03-04 12:10:00,8.94,8.94,8.93,8.93,138600.0,6.7665,6.7665,6.7589,6.7589,138600.0
2008-03-04 12:15:00,8.93,8.93,8.92,8.92,164400.0,6.7589,6.7589,6.7513,6.7513,164400.0
2008-03-04 12:20:00,8.92,8.95,8.91,8.95,213800.0,6.7513,6.774,6.7437,6.774,213800.0
2008-03-04 12:25:00,8.95,8.96,8.94,8.95,218600.0,6.774,6.7816,6.7665,6.774,218600.0
2008-03-04 12:30:00,8.95,8.95,8.94,8.94,192800.0,6.774,6.774,6.7665,6.7665,192800.0
2008-03-04 12:35:00,8.94,8.94,8.93,8.94,131400.0,6.7665,6.7665,6.7589,6.7665,131400.0
2008-03-04 12:40:00,8.94,8.96,8.94,8.95,87600.0,6.7665,6.7816,6.7665,6.774,87600.0
2008-03-04 12:45:00,8.95,8.97,8.95,8.95,330200.0,6.774,6.7892,6.774,6.774,330200.0
2008-03-04 12:50:00,8.96,8.96,8.93,8.94,122000.0,6.7816,6.7816,6.7589,6.7665,122000.0
2008-03-04 12:55:00,8.94,8.94,8.9,8.91,216600.0,6.7665,6.7665,6.7362,6.7437,216600.0
2008-03-04 13:00:00,8.91,8.93,8.89,8.9,217800.0,6.7437,6.7589,6.7286,6.7362,217800.0
2008-03-04 13:05:00,8.9,8.9,8.89,8.9,67800.0,6.7362,6.7362,6.7286,6.7362,67800.0
2008-03-04 13:10:00,8.89,8.93,8.89,8.93,137600.0,6.7286,6.7589,6.7286,6.7589,137600.0
2008-03-04 13:15:00,8.93,8.94,8.92,8.93,203000.0,6.7589,6.7665,6.7513,6.7589,203000.0
2008-03-04 13:20:00,8.93,8.94,8.92,8.93,99200.0,6.7589,6.7665,6.7513,6.7589,99200.0
2008-03-04 13:25:00,8.93,8.95,8.92,8.95,113200.0,6.7589,6.774,6.7513,6.774,113200.0
2008-03-04 13:30:00,8.95,8.95,8.9,8.9,179600.0,6.774,6.774,6.7362,6.7362,179600.0
2008-03-04 13:35:00,8.9,8.9,8.85,8.87,261000.0,6.7362,6.7362,6.6983,6.7135,261000.0
2008-03-04 13:40:00,8.87,8.88,8.86,8.88,276000.0,6.7135,6.721,6.7059,6.721,276000.0
2008-03-04 13:45:00,8.88,8.88,8.86,8.86,314400.0,6.721,6.721,6.7059,6.7059,314400.0
2008-03-04 13:50:00,8.87,8.88,8.86,8.88,152200.0,6.7135,6.721,6.7059,6.721,152200.0
2008-03-04 13:55:00,8.88,8.88,8.84,8.84,387200.0,6.721,6.721,6.6908,6.6908,387200.0
2008-03-04 14:00:00,8.84,8.85,8.82,8.85,351800.0,6.6908,6.6983,6.6756,6.6983,351800.0
2008-03-04 14:05:00,8.85,8.85,8.82,8.83,274200.0,6.6983,6.6983,6.6756,6.6832,274200.0
2008-03-04 14:10:00,8.82,8.84,8.81,8.84,223400.0,6.6756,6.6908,6.6681,6.6908,223400.0
2008-03-04 14:15:00,8.84,8.85,8.83,8.85,210000.0,6.6908,6.6983,6.6832,6.6983,210000.0
2008-03-04 14:20:00,8.85,8.85,8.83,8.85,361600.0,6.6983,6.6983,6.6832,6.6983,361600.0
2008-03-04 14:25:00,8.85,8.87,8.85,8.85,253400.0,6.6983,6.7135,6.6983,6.6983,253400.0
2008-03-04 14:30:00,8.85,8.86,8.83,8.84,258800.0,6.6983,6.7059,6.6832,6.6908,258800.0
2008-03-04 14:35:00,8.85,8.85,8.83,8.84,166400.0,6.6983,6.6983,6.6832,6.6908,166400.0
2008-03-04 14:40:00,8.85,8.87,8.84,8.86,225200.0,6.6983,6.7135,6.6908,6.7059,225200.0
2008-03-04 14:45:00,8.86,8.88,8.85,8.88,264600.0,6.7059,6.721,6.6983,6.721,264600.0
2008-03-04 14:50:00,8.88,8.88,8.85,8.86,344000.0,6.721,6.721,6.6983,6.7059,344000.0
2008-03-04 14:55:00,8.86,8.86,8.82,8.84,407000.0,6.7059,6.7059,6.6756,6.6908,407000.0
2008-03-04 15:00:00,8.84,8.9,8.83,8.9,651200.0,6.6908,6.7362,6.6832,6.7362,651200.0
2008-03-04 15:05:00,8.9,8.97,8.9,8.94,732600.0,6.7362,6.7892,6.7362,6.7665,732600.0
2008-03-04 15:10:00,8.94,8.95,8.91,8.95,395000.0,6.7665,6.774,6.7437,6.774,395000.0
2008-03-04 15:15:00,8.95,9.0,8.94,8.97,722800.0,6.774,6.8119,6.7665,6.7892,722800.0
2008-03-04 15:20:00,8.97,8.98,8.95,8.95,283000.0,6.7892,6.7967,6.774,6.774,283000.0
2008-03-04 15:25:00,8.95,8.95,8.9,8.9,495400.0,6.774,6.774,6.7362,6.7362,495400.0
2008-03-04 15:30:00,8.9,8.94,8.89,8.94,576000.0,6.7362,6.7665,6.7286,6.7665,576000.0
2008-03-04 15:35:00,8.94,8.97,8.94,8.95,400600.0,6.7665,6.7892,6.7665,6.774,400600.0
2008-03-04 15:40:00,8.95,8.99,8.94,8.97,654800.0,6.774,6.8043,6.7665,6.7892,654800.0
2008-03-04 15:45:00,8.97,8.97,8.94,8.97,564400.0,6.7892,6.7892,6.7665,6.7892,564400.0
2008-03-04 15:50:00,8.96,8.96,8.93,8.95,639200.0,6.7816,6.7816,6.7589,6.774,639200.0
2008-03-04 15:55:00,8.95,8.96,8.94,8.96,633800.0,6.774,6.7816,6.7665,6.7816,633800.0
2008-03-05 09:30:00,8.98,9.05,8.98,9.03,376200.0,6.7967,6.8497,6.7967,6.8346,376200.0
2008-03-05 09:35:00,9.03,9.06,9.0,9.05,359400.0,6.8346,6.8573,6.8119,6.8497,359400.0
2008-03-05 09:40:00,9.05,9.06,9.01,9.04,189800.0,6.8497,6.8573,6.8194,6.8421,189800.0
2008-03-05 09:45:00,9.05,9.09,9.05,9.09,211600.0,6.8497,6.88,6.8497,6.88,211600.0
2008-03-05 09:50:00,9.09,9.1,9.08,9.1,192200.0,6.88,6.8876,6.8724,6.8876,192200.0
2008-03-05 09:55:00,9.1,9.11,9.09,9.09,112400.0,6.8876,6.8951,6.88,6.88,112400.0
2008-03-05 10:00:00,9.09,9.13,9.09,9.11,249800.0,6.88,6.9103,6.88,6.8951,249800.0
2008-03-05 10:05:00,9.12,9.12,9.09,9.11,107600.0,6.9027,6.9027,6.88,6.8951,107600.0
2008-03-05 10:10:00,9.11,9.11,9.07,9.08,128200.0,6.8951,6.8951,6.8648,6.8724,128200.0
2008-03-05 10:15:00,9.08,9.13,9.08,9.12,180400.0,6.8724,6.9103,6.8724,6.9027,180400.0
2008-03-05 10:20:00,9.12,9.17,9.11,9.15,533000.0,6.9027,6.9405,6.8951,6.9254,533000.0
2008-03-05 10:25:00,9.15,9.17,9.15,9.16,263000.0,6.9254,6.9405,6.9254,6.933,263000.0
2008-03-05 10:30:00,9.16,9.16,9.11,9.12,608000.0,6.933,6.933,6.8951,6.9027,608000.0
2008-03-05 10:35:00,9.11,9.13,9.1,9.13,423200.0,6.8951,6.9103,6.8876,6.9103,423200.0
2008-03-05 10:40:00,9.12,9.13,9.12,9.13,182800.0,6.9027,6.9103,6.9027,6.9103,182800.0
2008-03-05 10:45:00,9.13,9.14,9.12,9.13,80800.0,6.9103,6.9178,6.9027,6.9103,80800.0
2008-03-05 10:50:00,9.13,9.15,9.13,9.14,123800.0,6.9103,6.9254,6.9103,6.9178,123800.0
2008-03-05 10:55:00,9.14,9.15,9.13,9.13,70600.0,6.9178,6.9254,6.9103,6.9103,70600.0
2008-03-05 11:00:00,9.13,9.13,9.09,9.12,280800.0,6.9103,6.9103,6.88,6.9027,280800.0
2008-03-05 11:05:00,9.12,9.12,9.1,9.11,90200.0,6.9027,6.9027,6.8876,6.8951,90200.0
2008-03-05 11:10:00,9.11,9.13,9.11,9.12,190000.0,6.8951,6.9103,6.8951,6.9027,190000.0
2008-03-05 11:15:00,9.12,9.14,9.11,9.13,193400.0,6.9027,6.9178,6.8951,6.9103,193400.0
2008-03-05 11:20:00,9.13,9.13,9.1,9.1,192000.0,6.9103,6.9103,6.8876,6.8876,192000.0
2008-03-05 11:25:00,9.11,9.14,9.09,9.12,233600.0,6.8951,6.9178,6.88,6.9027,233600.0
2008-03-05 11:30:00,9.12,9.15,9.11,9.13,205600.0,6.9027,6.9254,6.8951,6.9103,205600.0
2008-03-05 11:35:00,9.13,9.14,9.13,9.13,368400.0,6.9103,6.9178,6.9103,6.9103,368400.0
2008-03-05 11:40:00,9.13,9.14,9.12,9.12,386200.0,6.9103,6.9178,6.9027,6.9027,386200.0
2008-03-05 11:45:00,9.13,9.13,9.11,9.11,220200.0,6.9103,6.9103,6.8951,6.8951,220200.0
2008-03-05 11:50:00,9.11,9.13,9.11,9.13,153800.0,6.8951,6.9103,6.8951,6.9103,153800.0
2008-03-05 11:55:00,9.13,9.15,9.13,9.14,134800.0,6.9103,6.9254,6.9103,6.9178,134800.0
2008-03-05 12:00:00,9.14,9.22,9.13,9.18,568200.0,6.9178,6.9784,6.9103,6.9481,568200.0
2008-03-05 12:05:00,9.18,9.22,9.15,9.15,395600.0,6.9481,6.9784,6.9254,6.9254,395600.0
2008-03-05 12:10:00,9.15,9.2,9.15,9.17,357800.0,6.9254,6.9632,6.9254,6.9405,357800.0
2008-03-05 12:15:00,9.17,9.17,9.13,9.14,176000.0,6.9405,6.9405,6.9103,6.9178,176000.0
2008-03-05 12:20:00,9.14,9.18,9.14,9.18,127600.0,6.9178,6.9481,6.9178,6.9481,127600.0
2008-03-05 12:25:00,9.18,9.18,9.13,9.14,191800.0,6.9481,6.9481,6.9103,6.9178,191800.0
2008-03-05 12:30:00,9.14,9.22,9.14,9.15,512800.0,6.9178,6.9784,6.9178,6.9254,512800.0
2008-03-05 12:35:00,9.15,9.15,9.11,9.13,307400.0,6.9254,6.9254,6.8951,6.9103,307400.0
2008-03-05 12:40:00,9.13,9.15,9.13,9.13,185600.0,6.9103,6.9254,6.9103,6.9103,185600.0
2008-03-05 12:45:00,9.13,9.13,9.1,9.11,138400.0,6.9103,6.9103,6.8876,6.8951,138400.0
2008-03-05 12:50:00,9.1,9.11,9.1,9.11,88400.0,6.8876,6.8951,6.8876,6.8951,88400.0
2008-03-05 12:55:00,9.11,9.12,9.1,9.12,97600.0,6.8951,6.9027,6.8876,6.9027,97600.0
2008-03-05 13:00:00,9.12,9.14,9.11,9.12,131800.0,6.9027,6.9178,6.8951,6.9027,131800.0
2008-03-05 13:05:00,9.12,9.13,9.11,9.13,109400.0,6.9027,6.9103,6.8951,6.9103,109400.0
2008-03-05 13:10:00,9.13,9.15,9.11,9.12,469000.0,6.9103,6.9254,6.8951,6.9027,469000.0
2008-03-05 13:15:00,9.12,9.13,9.06,9.08,366200.0,6.9027,6.9103,6.8573,6.8724,366200.0
2008-03-05 13:20:00,9.08,9.08,9.05,9.05,158600.0,6.8724,6.8724,6.8497,6.8497,158600.0
2008-03-05 13:25:00,9.05,9.09,9.05,9.07,183400.0,6.8497,6.88,6.8497,6.8648,183400.0
2008-03-05 13:30:00,9.07,9.08,9.04,9.04,220000.0,6.8648,6.8724,6.8421,6.8421,220000.0
2008-03-05 13:35:00,9.04,9.04,9.01,9.03,337800.0,6.8421,6.8421,6.8194,6.8346,337800.0
2008-03-05 13:40:00,9.03,9.05,9.01,9.04,288400.0,6.8346,6.8497,6.8194,6.8421,288400.0
2008-03-05 13:45:00,9.04,9.05,9.02,9.03,123800.0,6.8421,6.8497,6.827,6.8346,123800.0
2008-03-05 13:50:00,9.03,9.04,9.02,9.03,145800.0,6.8346,6.8421,6.827,6.8346,145800.0
2008-03-05 13:55:00,9.03,9.05,9.01,9.03,302800.0,6.8346,6.8497,6.8194,6.8346,302800.0
2008-03-05 14:00:00,9.03,9.06,9.02,9.04,295400.0,6.8346,6.8573,6.827,6.8421,295400.0
2008-03-05 14:05:00,9.05,9.06,9.03,9.04,111800.0,6.8497,6.8573,6.8346,6.8421,111800.0
2008-03-05 14:10:00,9.04,9.07,9.04,9.07,125400.0,6.8421,6.8648,6.8421,6.8648,125400.0
2008-03-05 14:15:00,9.07,9.1,9.07,9.08,144600.0,6.8648,6.8876,6.8648,6.8724,144600.0
2008-03-05 14:20:00,9.07,9.08,9.06,9.08,126600.0,6.8648,6.8724,6.8573,6.8724,126600.0
2008-03-05 14:25:00,9.07,9.1,9.06,9.06,157800.0,6.8648,6.8876,6.8573,6.8573,157800.0
2008-03-05 14:30:00,9.07,9.07,9.03,9.04,114600.0,6.8648,6.8648,6.8346,6.8421,114600.0
2008-03-05 14:35:00,9.03,9.06,9.03,9.05,243400.0,6.8346,6.8573,6.8346,6.8497,243400.0
2008-03-05 14:40:00,9.05,9.08,9.05,9.05,168600.0,6.8497,6.8724,6.8497,6.8497,168600.0
2008-03-05 14:45:00,9.05,9.1,9.05,9.09,237200.0,6.8497,6.8876,6.8497,6.88,237200.0
2008-03-05 14:50:00,9.09,9.11,9.07,9.08,199600.0,6.88,6.8951,6.8648,6.8724,199600.0
2008-03-05 14:55:00,9.08,9.1,9.06,9.08,185400.0,6.8724,6.8876,6.8573,6.8724,185400.0
2008-03-05 15:00:00,9.08,9.08,9.05,9.07,210400.0,6.8724,6.8724,6.8497,6.8648,210400.0
2008-03-05 15:05:00,9.08,9.09,9.05,9.06,382200.0,6.8724,6.88,6.8497,6.8573,382200.0
2008-03-05 15:10:00,9.06,9.09,9.06,9.07,157600.0,6.8573,6.88,6.8573,6.8648,157600.0
2008-03-05 15:15:00,9.07,9.08,9.04,9.05,361600.0,6.8648,6.8724,6.8421,6.8497,361600.0
2008-03-05 15:20:00,9.06,9.09,9.05,9.09,229400.0,6.8573,6.88,6.8497,6.88,229400.0
2008-03-05 15:25:00,9.08,9.11,9.07,9.1,314600.0,6.8724,6.8951,6.8648,6.8876,314600.0
2008-03-05 15:30:00,9.1,9.12,9.09,9.1,271200.0,6.8876,6.9027,6.88,6.8876,271200.0
2008-03-05 15:35:00,9.1,9.11,9.08,9.08,181200.0,6.8876,6.8951,6.8724,6.8724,181200.0
2008-03-05 15:40:00,9.08,9.1,9.07,9.07,227800.0,6.8724,6.8876,6.8648,6.8648,227800.0
2008-03-05 15:45:00,9.08,9.08,9.06,9.06,292400.0,6.8724,6.8724,6.8573,6.8573,292400.0
2008-03-05 15:50:00,9.06,9.07,9.06,9.06,321000.0,6.8573,6.8648,6.8573,6.8573,321000.0
2008-03-05 15:55:00,9.06,9.08,9.06,9.08,723800.0,6.8573,6.8724,6.8573,6.8724,723800.0
2008-03-06 09:30:00,9.01,9.1,8.99,9.09,338200.0,6.8194,6.8876,6.8043,6.88,338200.0
2008-03-06 09:35:00,9.09,9.09,9.03,9.04,171400.0,6.88,6.88,6.8346,6.8421,171400.0
2008-03-06 09:40:00,9.05,9.06,9.01,9.05,219600.0,6.8497,6.8573,6.8194,6.8497,219600.0
2008-03-06 09:45:00,9.04,9.04,9.02,9.02,180400.0,6.8421,6.8421,6.827,6.827,180400.0
2008-03-06 09:50:00,9.03,9.03,8.99,9.01,317400.0,6.8346,6.8346,6.8043,6.8194,317400.0
2008-03-06 09:55:00,9.01,9.03,8.99,9.0,113400.0,6.8194,6.8346,6.8043,6.8119,113400.0
2008-03-06 10:00:00,9.0,9.0,8.94,8.96,460000.0,6.8119,6.8119,6.7665,6.7816,460000.0
2008-03-06 10:05:00,8.95,8.97,8.93,8.96,460000.0,6.774,6.7892,6.7589,6.7816,460000.0
2008-03-06 10:10:00,8.97,8.97,8.96,8.97,321400.0,6.7892,6.7892,6.7816,6.7892,321400.0
2008-03-06 10:15:00,8.97,8.97,8.96,8.96,106600.0,6.7892,6.7892,6.7816,6.7816,106600.0
2008-03-06 10:20:00,8.96,8.97,8.95,8.95,120000.0,6.7816,6.7892,6.774,6.774,120000.0
2008-03-06 10:25:00,8.95,8.96,8.93,8.95,208800.0,6.774,6.7816,6.7589,6.774,208800.0
2008-03-06 10:30:00,8.96,8.98,8.95,8.97,245000.0,6.7816,6.7967,6.774,6.7892,245000.0
2008-03-06 10:35:00,8.97,8.98,8.95,8.95,161400.0,6.7892,6.7967,6.774,6.774,161400.0
2008-03-06 10:40:00,8.95,8.96,8.92,8.92,152600.0,6.774,6.7816,6.7513,6.7513,152600.0
2008-03-06 10:45:00,8.93,8.95,8.9,8.92,249800.0,6.7589,6.774,6.7362,6.7513,249800.0
2008-03-06 10:50:00,8.92,8.93,8.9,8.91,398600.0,6.7513,6.7589,6.7362,6.7437,398600.0
2008-03-06 10:55:00,8.91,8.92,8.89,8.9,910400.0,6.7437,6.7513,6.7286,6.7362,910400.0
2008-03-06 11:00:00,8.89,8.9,8.88,8.88,280400.0,6.7286,6.7362,6.721,6.721,280400.0
2008-03-06 11:05:00,8.88,8.89,8.88,8.88,147200.0,6.721,6.7286,6.721,6.721,147200.0
2008-03-06 11:10:00,8.88,8.88,8.87,8.87,171600.0,6.721,6.721,6.7135,6.7135,171600.0
2008-03-06 11:15:00,8.87,8.88,8.86,8.88,183000.0,6.7135,6.721,6.7059,6.721,183000.0
2008-03-06 11:20:00,8.88,8.92,8.88,8.91,445600.0,6.721,6.7513,6.721,6.7437,445600.0
2008-03-06 11:25:00,8.91,8.93,8.88,8.9,390200.0,6.7437,6.7589,6.721,6.7362,390200.0
2008-03-06 11:30:00,8.9,8.94,8.9,8.91,294600.0,6.7362,6.7665,6.7362,6.7437,294600.0
2008-03-06 11:35:00,8.91,8.95,8.9,8.94,209200.0,6.7437,6.774,6.7362,6.7665,209200.0
2008-03-06 11:40:00,8.93,8.95,8.93,8.94,68600.0,6.7589,6.774,6.7589,6.7665,68600.0
2008-03-06 11:45:00,8.94,8.95,8.93,8.93,91000.0,6.7665,6.774,6.7589,6.7589,91000.0
2008-03-06 11:50:00,8.93,8.93,8.9,8.92,191200.0,6.7589,6.7589,6.7362,6.7513,191200.0
2008-03-06 11:55:00,8.92,8.94,8.92,8.94,258000.0,6.7513,6.7665,6.7513,6.7665,258000.0
2008-03-06 12:00:00,8.94,8.94,8.92,8.92,251800.0,6.7665,6.7665,6.7513,6.7513,251800.0
2008-03-06 12:05:00,8.92,8.93,8.9,8.91,86800.0,6.7513,6.7589,6.7362,6.7437,86800.0
2008-03-06 12:10:00,8.9,8.91,8.87,8.88,277600.0,6.7362,6.7437,6.7135,6.721,277600.0
2008-03-06 12:15:00,8.88,8.92,8.88,8.9,331400.0,6.721,6.7513,6.721,6.7362,331400.0
2008-03-06 12:20:00,8.9,8.93,8.9,8.92,233800.0,6.7362,6.7589,6.7362,6.7513,233800.0
2008-03-06 12:25:00,8.92,8.93,8.92,8.93,95000.0,6.7513,6.7589,6.7513,6.7589,95000.0
2008-03-06 12:30:00,8.92,8.93,8.9,8.91,74000.0,6.7513,6.7589,6.7362,6.7437,74000.0
2008-03-06 12:35:00,8.91,8.92,8.9,8.91,31000.0,6.7437,6.7513,6.7362,6.7437,31000.0
2008-03-06 12:40:00,8.9,8.94,8.9,8.93,186400.0,6.7362,6.7665,6.7362,6.7589,186400.0
2008-03-06 12:45:00,8.93,8.93,8.9,8.91,66000.0,6.7589,6.7589,6.7362,6.7437,66000.0
2008-03-06 12:50:00,8.91,8.91,8.9,8.9,29800.0,6.7437,6.7437,6.7362,6.7362,29800.0
2008-03-06 12:55:00,8.9,8.9,8.88,8.88,99400.0,6.7362,6.7362,6.721,6.721,99400.0
2008-03-06 13:00:00,8.88,8.89,8.88,8.88,125600.0,6.721,6.7286,6.721,6.721,125600.0
2008-03-06 13:05:00,8.88,8.9,8.88,8.89,70400.0,6.721,6.7362,6.721,6.7286,70400.0
2008-03-06 13:10:00,8.89,8.9,8.88,8.88,148200.0,6.7286,6.7362,6.721,6.721,148200.0
2008-03-06 13:15:00,8.88,8.89,8.88,8.88,172400.0,6.721,6.7286,6.721,6.721,172400.0
2008-03-06 13:20:00,8.88,8.88,8.85,8.85,256000.0,6.721,6.721,6.6983,6.6983,256000.0
2008-03-06 13:25:00,8.85,8.87,8.85,8.87,133000.0,6.6983,6.7135,6.6983,6.7135,133000.0
2008-03-06 13:30:00,8.87,8.87,8.86,8.86,143200.0,6.7135,6.7135,6.7059,6.7059,143200.0
2008-03-06 13:35:00,8.86,8.86,8.84,8.86,364200.0,6.7059,6.7059,6.6908,6.7059,364200.0
2008-03-06 13:40:00,8.86,8.86,8.85,8.85,81400.0,6.7059,6.7059,6.6983,6.6983,81400.0
2008-03-06 13:45:00,8.85,8.85,8.82,8.85,264600.0,6.6983,6.6983,6.6756,6.6983,264600.0
2008-03-06 13:50:00,8.85,8.86,8.84,8.85,210200.0,6.6983,6.7059,6.6908,6.6983,210200.0
2008-03-06 13:55:00,8.85,8.86,8.85,8.86,106200.0,6.6983,6.7059,6.6983,6.7059,106200.0
2008-03-06 14:00:00,8.85,8.87,8.85,8.86,128800.0,6.6983,6.7135,6.6983,6.7059,128800.0
2008-03-06 14:05:00,8.86,8.88,8.86,8.87,201800.0,6.7059,6.721,6.7059,6.7135,201800.0
2008-03-06 14:10:00,8.87,8.87,8.84,8.84,221600.0,6.7135,6.7135,6.6908,6.6908,221600.0
2008-03-06 14:15:00,8.84,8.84,8.83,8.83,417200.0,6.6908,6.6908,6.6832,6.6832,417200.0
2008-03-06 14:20:00,8.83,8.83,8.8,8.8,375400.0,6.6832,6.6832,6.6605,6.6605,375400.0
2008-03-06 14:25:00,8.8,8.8,8.78,8.79,344800.0,6.6605,6.6605,6.6454,6.6529,344800.0
2008-03-06 14:30:00,8.79,8.79,8.78,8.79,316000.0,6.6529,6.6529,6.6454,6.6529,316000.0
2008-03-06 14:35:00,8.79,8.81,8.79,8.81,316000.0,6.6529,6.6681,6.6529,6.6681,316000.0
2008-03-06 14:40:00,8.81,8.81,8.8,8.8,332600.0,6.6681,6.6681,6.6605,6.6605,332600.0
2008-03-06 14:45:00,8.8,8.85,8.8,8.85,250600.0,6.6605,6.6983,6.6605,6.6983,250600.0
2008-03-06 14:50:00,8.84,8.85,8.8,8.81,345800.0,6.6908,6.6983,6.6605,6.6681,345800.0
2008-03-06 14:55:00,8.81,8.81,8.8,8.81,368000.0,6.6681,6.6681,6.6605,6.6681,368000.0
2008-03-06 15:00:00,8.81,8.81,8.79,8.79,308000.0,6.6681,6.6681,6.6529,6.6529,308000.0
2008-03-06 15:05:00,8.79,8.79,8.77,8.77,524000.0,6.6529,6.6529,6.6378,6.6378,524000.0
2008-03-06 15:10:00,8.77,8.78,8.76,8.77,377400.0,6.6378,6.6454,6.6302,6.6378,377400.0
2008-03-06 15:15:00,8.77,8.78,8.76,8.78,729000.0,6.6378,6.6454,6.6302,6.6454,729000.0
2008-03-06 15:20:00,8.78,8.8,8.78,8.8,518400.0,6.6454,6.6605,6.6454,6.6605,518400.0
2008-03-06 15:25:00,8.8,8.82,8.8,8.82,380000.0,6.6605,6.6756,6.6605,6.6756,380000.0
2008-03-06 15:30:00,8.81,8.82,8.79,8.8,396400.0,6.6681,6.6756,6.6529,6.6605,396400.0
2008-03-06 15:35:00,8.79,8.79,8.77,8.77,359400.0,6.6529,6.6529,6.6378,6.6378,359400.0
2008-03-06 15:40:00,8.77,8.8,8.76,8.8,540600.0,6.6378,6.6605,6.6302,6.6605,540600.0
2008-03-06 15:45:00,8.8,8.81,8.76,8.76,1199800.0,6.6605,6.6681,6.6302,6.6302,1199800.0
2008-03-06 15:50:00,8.76,8.78,8.76,8.77,1245800.0,6.6302,6.6454,6.6302,6.6378,1245800.0
2008-03-06 15:55:00,8.77,8.83,8.77,8.8,3457600.0,6.6378,6.6832,6.6378,6.6605,3457600.0
2008-03-07 09:30:00,8.75,8.75,8.63,8.63,850000.0,6.6226,6.6226,6.5318,6.5318,850000.0
2008-03-07 09:35:00,8.63,8.68,8.63,8.66,356000.0,6.5318,6.5697,6.5318,6.5545,356000.0
2008-03-07 09:40:00,8.67,8.69,8.63,8.69,252600.0,6.5621,6.5772,6.5318,6.5772,252600.0
2008-03-07 09:45:00,8.68,8.72,8.68,8.71,261600.0,6.5697,6.5999,6.5697,6.5924,261600.0
2008-03-07 09:50:00,8.7,8.74,8.69,8.72,269600.0,6.5848,6.6151,6.5772,6.5999,269600.0
2008-03-07 09:55:00,8.72,8.81,8.72,8.8,678200.0,6.5999,6.6681,6.5999,6.6605,678200.0
2008-03-07 10:00:00,8.8,8.8,8.7,8.72,371400.0,6.6605,6.6605,6.5848,6.5999,371400.0
2008-03-07 10:05:00,8.72,8.72,8.68,8.69,149800.0,6.5999,6.5999,6.5697,6.5772,149800.0
2008-03-07 10:10:00,8.69,8.73,8.68,8.72,279600.0,6.5772,6.6075,6.5697,6.5999,279600.0
2008-03-07 10:15:00,8.72,8.76,8.72,8.76,243000.0,6.5999,6.6302,6.5999,6.6302,243000.0
2008-03-07 10:20:00,8.76,8.8,8.74,8.74,389000.0,6.6302,6.6605,6.6151,6.6151,389000.0
2008-03-07 10:25:00,8.74,8.75,8.72,8.74,143000.0,6.6151,6.6226,6.5999,6.6151,143000.0
2008-03-07 10:30:00,8.74,8.79,8.74,8.78,305000.0,6.6151,6.6529,6.6151,6.6454,305000.0
2008-03-07 10:35:00,8.78,8.81,8.77,8.81,140600.0,6.6454,6.6681,6.6378,6.6681,140600.0
2008-03-07 10:40:00,8.81,8.84,8.81,8.83,209600.0,6.6681,6.6908,6.6681,6.6832,209600.0
2008-03-07 10:45:00,8.83,8.83,8.79,8.79,151600.0,6.6832,6.6832,6.6529,6.6529,151600.0
2008-03-07 10:50:00,8.79,8.79,8.76,8.76,136200.0,6.6529,6.6529,6.6302,6.6302,136200.0
2008-03-07 10:55:00,8.76,8.77,8.74,8.75,84200.0,6.6302,6.6378,6.6151,6.6226,84200.0
2008-03-07 11:00:00,8.75,8.83,8.74,8.75,606200.0,6.6226,6.6832,6.6151,6.6226,606200.0
2008-03-07 11:05:00,8.76,8.76,8.72,8.74,163800.0,6.6302,6.6302,6.5999,6.6151,163800.0
2008-03-07 11:10:00,8.74,8.77,8.74,8.75,120000.0,6.6151,6.6378,6.6151,6.6226,120000.0
2008-03-07 11:15:00,8.75,8.77,8.75,8.76,41400.0,6.6226,6.6378,6.6226,6.6302,41400.0
2008-03-07 11:20:00,8.75,8.76,8.73,8.76,131000.0,6.6226,6.6302,6.6075,6.6302,131000.0
2008-03-07 11:25:00,8.75,8.76,8.69,8.7,345000.0,6.6226,6.6302,6.5772,6.5848,345000.0
2008-03-07 11:30:00,8.69,8.72,8.69,8.7,404400.0,6.5772,6.5999,6.5772,6.5848,404400.0
2008-03-07 11:35:00,8.7,8.71,8.69,8.71,77800.0,6.5848,6.5924,6.5772,6.5924,77800.0
2008-03-07 11:40:00,8.71,8.72,8.65,8.65,360600.0,6.5924,6.5999,6.547,6.547,360600.0
2008-03-07 11:45:00,8.65,8.66,8.65,8.65,223800.0,6.547,6.5545,6.547,6.547,223800.0
2008-03-07 11:50:00,8.65,8.68,8.63,8.68,206800.0,6.547,6.5697,6.5318,6.5697,206800.0
2008-03-07 11:55:00,8.67,8.69,8.66,8.68,95600.0,6.5621,6.5772,6.5545,6.5697,95600.0
2008-03-07 12:00:00,8.68,8.69,8.67,8.68,164000.0,6.5697,6.5772,6.5621,6.5697,164000.0
2008-03-07 12:05:00,8.67,8.68,8.64,8.65,213200.0,6.5621,6.5697,6.5394,6.547,213200.0
2008-03-07 12:10:00,8.65,8.65,8.63,8.63,164200.0,6.547,6.547,6.5318,6.5318,164200.0
2008-03-07 12:15:00,8.63,8.66,8.63,8.65,302800.0,6.5318,6.5545,6.5318,6.547,302800.0
2008-03-07 12:20:00,8.66,8.67,8.65,8.67,121200.0,6.5545,6.5621,6.547,6.5621,121200.0
2008-03-07 12:25:00,8.67,8.67,8.65,8.66,191400.0,6.5621,6.5621,6.547,6.5545,191400.0
2008-03-07 12:30:00,8.65,8.66,8.63,8.64,278200.0,6.547,6.5545,6.5318,6.5394,278200.0
2008-03-07 12:35:00,8.64,8.66,8.63,8.65,220000.0,6.5394,6.5545,6.5318,6.547,220000.0
2008-03-07 12:40:00,8.65,8.69,8.65,8.69,197000.0,6.547,6.5772,6.547,6.5772,197000.0
2008-03-07 12:45:00,8.69,8.69,8.68,8.68,146200.0,6.5772,6.5772,6.5697,6.5697,146200.0
2008-03-07 12:50:00,8.69,8.69,8.66,8.66,145800.0,6.5772,6.5772,6.5545,6.5545,145800.0
2008-03-07 12:55:00,8.66,8.69,8.66,8.69,318000.0,6.5545,6.5772,6.5545,6.5772,318000.0
2008-03-07 13:00:00,8.69,8.69,8.65,8.65,375400.0,6.5772,6.5772,6.547,6.547,375400.0
2008-03-07 13:05:00,8.65,8.65,8.65,8.65,76600.0,6.547,6.547,6.547,6.547,76600.0
2008-03-07 13:10:00,8.65,8.65,8.63,8.63,166800.0,6.547,6.547,6.5318,6.5318,166800.0
2008-03-07 13:15:00,8.63,8.65,8.63,8.65,500400.0,6.5318,6.547,6.5318,6.547,500400.0
2008-03-07 13:20:00,8.65,8.67,8.65,8.65,144000.0,6.547,6.5621,6.547,6.547,144000.0
2008-03-07 13:25:00,8.65,8.67,8.63,8.66,291800.0,6.547,6.5621,6.5318,6.5545,291800.0
2008-03-07 13:30:00,8.66,8.67,8.65,8.65,179600.0,6.5545,6.5621,6.547,6.547,179600.0
2008-03-07 13:35:00,8.65,8.66,8.65,8.65,407000.0,6.547,6.5545,6.547,6.547,407000.0
2008-03-07 13:40:00,8.65,8.65,8.63,8.63,218000.0,6.547,6.547,6.5318,6.5318,218000.0
2008-03-07 13:45:00,8.63,8.63,8.61,8.63,603800.0,6.5318,6.5318,6.5167,6.5318,603800.0
2008-03-07 13:50:00,8.62,8.62,8.59,8.59,464400.0,6.5243,6.5243,6.5015,6.5015,464400.0
2008-03-07 13:55:00,8.59,8.59,8.57,8.58,423200.0,6.5015,6.5015,6.4864,6.494,423200.0
2008-03-07 14:00:00,8.58,8.6,8.56,8.58,253200.0,6.494,6.5091,6.4788,6.494,253200.0
2008-03-07 14:05:00,8.58,8.63,8.56,8.63,444000.0,6.494,6.5318,6.4788,6.5318,444000.0
2008-03-07 14:10:00,8.63,8.65,8.62,8.62,448600.0,6.5318,6.547,6.5243,6.5243,448600.0
2008-03-07 14:15:00,8.62,8.62,8.6,8.6,142600.0,6.5243,6.5243,6.5091,6.5091,142600.0
2008-03-07 14:20:00,8.6,8.6,8.54,8.55,460600.0,6.5091,6.5091,6.4637,6.4713,460600.0
2008-03-07 14:25:00,8.55,8.56,8.54,8.55,290400.0,6.4713,6.4788,6.4637,6.4713,290400.0
2008-03-07 14:30:00,8.55,8.55,8.53,8.55,237400.0,6.4713,6.4713,6.4561,6.4713,237400.0
2008-03-07 14:35:00,8.54,8.55,8.52,8.53,224400.0,6.4637,6.4713,6.4486,6.4561,224400.0
2008-03-07 14:40:00,8.53,8.54,8.52,8.53,283200.0,6.4561,6.4637,6.4486,6.4561,283200.0
2008-03-07 14:45:00,8.53,8.55,8.53,8.54,414600.0,6.4561,6.4713,6.4561,6.4637,414600.0
2008-03-07 14:50:00,8.54,8.55,8.53,8.54,328600.0,6.4637,6.4713,6.4561,6.4637,328600.0
2008-03-07 14:55:00,8.54,8.62,8.54,8.62,579200.0,6.4637,6.5243,6.4637,6.5243,579200.0
2008-03-07 15:00:00,8.62,8.63,8.57,8.57,435800.0,6.5243,6.5318,6.4864,6.4864,435800.0
2008-03-07 15:05:00,8.57,8.6,8.56,8.6,247400.0,6.4864,6.5091,6.4788,6.5091,247400.0
2008-03-07 15:10:00,8.6,8.63,8.59,8.62,520200.0,6.5091,6.5318,6.5015,6.5243,520200.0
2008-03-07 15:15:00,8.62,8.66,8.59,8.64,442800.0,6.5243,6.5545,6.5015,6.5394,442800.0
2008-03-07 15:20:00,8.65,8.67,8.61,8.63,475200.0,6.547,6.5621,6.5167,6.5318,475200.0
2008-03-07 15:25:00,8.63,8.65,8.58,8.6,412000.0,6.5318,6.547,6.494,6.5091,412000.0
2008-03-07 15:30:00,8.59,8.61,8.56,8.56,542800.0,6.5015,6.5167,6.4788,6.4788,542800.0
2008-03-07 15:35:00,8.56,8.61,8.56,8.6,553800.0,6.4788,6.5167,6.4788,6.5091,553800.0
2008-03-07 15:40:00,8.6,8.62,8.59,8.6,486800.0,6.5091,6.5243,6.5015,6.5091,486800.0
2008-03-07 15:45:00,8.6,8.63,8.59,8.59,488800.0,6.5091,6.5318,6.5015,6.5015,488800.0
2008-03-07 15:50:00,8.59,8.61,8.57,8.6,580400.0,6.5015,6.5167,6.4864,6.5091,580400.0
2008-03-07 15:55:00,8.6,8.62,8.55,8.55,2566000.0,6.5091,6.5243,6.4713,6.4713,2566000.0
2008-03-10 09:30:00,8.56,8.61,8.55,8.6,319200.0,6.4788,6.5167,6.4713,6.5091,319200.0
2008-03-10 09:35:00,8.59,8.62,8.57,8.61,332800.0,6.5015,6.5243,6.4864,6.5167,332800.0
2008-03-10 09:40:00,8.61,8.62,8.58,8.62,301600.0,6.5167,6.5243,6.494,6.5243,301600.0
2008-03-10 09:45:00,8.62,8.64,8.61,8.62,166800.0,6.5243,6.5394,6.5167,6.5243,166800.0
2008-03-10 09:50:00,8.63,8.63,8.57,8.59,285600.0,6.5318,6.5318,6.4864,6.5015,285600.0
2008-03-10 09:55:00,8.59,8.6,8.58,8.58,190200.0,6.5015,6.5091,6.494,6.494,190200.0
2008-03-10 10:00:00,8.59,8.62,8.58,8.58,318400.0,6.5015,6.5243,6.494,6.494,318400.0
2008-03-10 10:05:00,8.58,8.59,8.54,8.57,282600.0,6.494,6.5015,6.4637,6.4864,282600.0
2008-03-10 10:10:00,8.57,8.58,8.55,8.56,462200.0,6.4864,6.494,6.4713,6.4788,462200.0
2008-03-10 10:15:00,8.56,8.57,8.53,8.55,285800.0,6.4788,6.4864,6.4561,6.4713,285800.0
2008-03-10 10:20:00,8.55,8.55,8.52,8.52,179000.0,6.4713,6.4713,6.4486,6.4486,179000.0
2008-03-10 10:25:00,8.52,8.55,8.52,8.52,225400.0,6.4486,6.4713,6.4486,6.4486,225400.0
2008-03-10 10:30:00,8.53,8.54,8.53,8.54,197000.0,6.4561,6.4637,6.4561,6.4637,197000.0
2008-03-10 10:35:00,8.53,8.54,8.51,8.52,246600.0,6.4561,6.4637,6.441,6.4486,246600.0
2008-03-10 10:40:00,8.52,8.52,8.51,8.52,165600.0,6.4486,6.4486,6.441,6.4486,165600.0
2008-03-10 10:45:00,8.51,8.54,8.51,8.53,150400.0,6.441,6.4637,6.441,6.4561,150400.0
2008-03-10 10:50:00,8.53,8.53,8.51,8.51,324200.0,6.4561,6.4561,6.441,6.441,324200.0
2008-03-10 10:55:00,8.51,8.51,8.45,8.46,385600.0,6.441,6.441,6.3956,6.4032,385600.0
2008-03-10 11:00:00,8.46,8.5,8.46,8.49,414400.0,6.4032,6.4334,6.4032,6.4259,414400.0
2008-03-10 11:05:00,8.49,8.5,8.47,8.47,107800.0,6.4259,6.4334,6.4107,6.4107,107800.0
2008-03-10 11:10:00,8.47,8.49,8.46,8.47,386600.0,6.4107,6.4259,6.4032,6.4107,386600.0
2008-03-10 11:15:00,8.47,8.49,8.47,8.49,133600.0,6.4107,6.4259,6.4107,6.4259,133600.0
2008-03-10 11:20:00,8.48,8.49,8.43,8.44,316200.0,6.4183,6.4259,6.3804,6.388,316200.0
2008-03-10 11:25:00,8.44,8.45,8.41,8.41,363800.0,6.388,6.3956,6.3653,6.3653,363800.0
2008-03-10 11:30:00,8.41,8.45,8.4,8.44,304200.0,6.3653,6.3956,6.3577,6.388,304200.0
2008-03-10 11:35:00,8.45,8.45,8.42,8.42,269600.0,6.3956,6.3956,6.3729,6.3729,269600.0
2008-03-10 11:40:00,8.42,8.43,8.4,8.4,126400.0,6.3729,6.3804,6.3577,6.3577,126400.0
2008-03-10 11:45:00,8.41,8.44,8.39,8.43,278200.0,6.3653,6.388,6.3502,6.3804,278200.0
2008-03-10 11:50:00,8.44,8.47,8.43,8.46,192600.0,6.388,6.4107,6.3804,6.4032,192600.0
2008-03-10 11:55:00,8.46,8.49,8.46,8.49,170000.0,6.4032,6.4259,6.4032,6.4259,170000.0
2008-03-10 12:00:00,8.49,8.51,8.44,8.44,239800.0,6.4259,6.441,6.388,6.388,239800.0
2008-03-10 12:05:00,8.44,8.47,8.43,8.47,209600.0,6.388,6.4107,6.3804,6.4107,209600.0
2008-03-10 12:10:00,8.47,8.5,8.47,8.49,275200.0,6.4107,6.4334,6.4107,6.4259,275200.0
2008-03-10 12:15:00,8.5,8.52,8.47,8.51,273400.0,6.4334,6.4486,6.4107,6.441,273400.0
2008-03-10 12:20:00,8.52,8.53,8.51,8.51,225200.0,6.4486,6.4561,6.441,6.441,225200.0
2008-03-10 12:25:00,8.51,8.51,8.48,8.49,120200.0,6.441,6.441,6.4183,6.4259,120200.0
2008-03-10 12:30:00,8.49,8.51,8.48,8.5,122200.0,6.4259,6.441,6.4183,6.4334,122200.0
2008-03-10 12:35:00,8.49,8.53,8.49,8.53,167000.0,6.4259,6.4561,6.4259,6.4561,167000.0
2008-03-10 12:40:00,8.53,8.53,8.49,8.49,147800.0,6.4561,6.4561,6.4259,6.4259,147800.0
2008-03-10 12:45:00,8.49,8.49,8.47,8.48,142400.0,6.4259,6.4259,6.4107,6.4183,142400.0
2008-03-10 12:50:00,8.47,8.53,8.47,8.53,356600.0,6.4107,6.4561,6.4107,6.4561,356600.0
2008-03-10 12:55:00,8.53,8.56,8.52,8.55,290000.0,6.4561,6.4788,6.4486,6.4713,290000.0
2008-03-10 13:00:00,8.55,8.56,8.55,8.56,142400.0,6.4713,6.4788,6.4713,6.4788,142400.0
2008-03-10 13:05:00,8.56,8.56,8.53,8.56,444800.0,6.4788,6.4788,6.4561,6.4788,444800.0
2008-03-10 13:10:00,8.55,8.56,8.54,8.55,115800.0,6.4713,6.4788,6.4637,6.4713,115800.0
2008-03-10 13:15:00,8.56,8.56,8.55,8.55,66800.0,6.4788,6.4788,6.4713,6.4713,66800.0
2008-03-10 13:20:00,8.55,8.55,8.54,8.54,77000.0,6.4713,6.4713,6.4637,6.4637,77000.0
2008-03-10 13:25:00,8.54,8.55,8.54,8.54,74600.0,6.4637,6.4713,6.4637,6.4637,74600.0
2008-03-10 13:30:00,8.54,8.55,8.53,8.54,230800.0,6.4637,6.4713,6.4561,6.4637,230800.0
2008-03-10 13:35:00,8.54,8.54,8.52,8.53,124000.0,6.4637,6.4637,6.4486,6.4561,124000.0
2008-03-10 13:40:00,8.52,8.54,8.52,8.54,263400.0,6.4486,6.4637,6.4486,6.4637,263400.0
2008-03-10 13:45:00,8.54,8.54,8.51,8.51,111600.0,6.4637,6.4637,6.441,6.441,111600.0
2008-03-10 13:50:00,8.51,8.53,8.5,8.51,292200.0,6.441,6.4561,6.4334,6.441,292200.0
2008-03-10 13:55:00,8.51,8.51,8.47,8.47,136400.0,6.441,6.441,6.4107,6.4107,136400.0
2008-03-10 14:00:00,8.47,8.49,8.47,8.47,237800.0,6.4107,6.4259,6.4107,6.4107,237800.0
2008-03-10 14:05:00,8.48,8.5,8.45,8.46,221000.0,6.4183,6.4334,6.3956,6.4032,221000.0
2008-03-10 14:10:00,8.46,8.51,8.46,8.5,298000.0,6.4032,6.441,6.4032,6.4334,298000.0
2008-03-10 14:15:00,8.51,8.52,8.49,8.5,169000.0,6.441,6.4486,6.4259,6.4334,169000.0
2008-03-10 14:20:00,8.5,8.5,8.47,8.47,186600.0,6.4334,6.4334,6.4107,6.4107,186600.0
2008-03-10 14:25:00,8.47,8.49,8.45,8.48,368200.0,6.4107,6.4259,6.3956,6.4183,368200.0
2008-03-10 14:30:00,8.47,8.49,8.46,8.48,177000.0,6.4107,6.4259,6.4032,6.4183,177000.0
2008-03-10 14:35:00,8.49,8.51,8.48,8.49,154400.0,6.4259,6.441,6.4183,6.4259,154400.0
2008-03-10 14:40:00,8.49,8.49,8.46,8.46,90200.0,6.4259,6.4259,6.4032,6.4032,90200.0
2008-03-10 14:45:00,8.46,8.47,8.46,8.47,178800.0,6.4032,6.4107,6.4032,6.4107,178800.0
2008-03-10 14:50:00,8.47,8.49,8.47,8.47,129000.0,6.4107,6.4259,6.4107,6.4107,129000.0
2008-03-10 14:55:00,8.47,8.48,8.44,8.44,173400.0,6.4107,6.4183,6.388,6.388,173400.0
2008-03-10 15:00:00,8.44,8.45,8.43,8.43,261800.0,6.388,6.3956,6.3804,6.3804,261800.0
2008-03-10 15:05:00,8.43,8.44,8.42,8.44,179000.0,6.3804,6.388,6.3729,6.388,179000.0
2008-03-10 15:10:00,8.44,8.44,8.4,8.42,310200.0,6.388,6.388,6.3577,6.3729,310200.0
2008-03-10 15:15:00,8.42,8.43,8.4,8.43,327800.0,6.3729,6.3804,6.3577,6.3804,327800.0
2008-03-10 15:20:00,8.43,8.46,8.42,8.45,315200.0,6.3804,6.4032,6.3729,6.3956,315200.0
2008-03-10 15:25:00,8.45,8.47,8.43,8.45,395000.0,6.3956,6.4107,6.3804,6.3956,395000.0
2008-03-10 15:30:00,8.45,8.47,8.43,8.45,356800.0,6.3956,6.4107,6.3804,6.3956,356800.0
2008-03-10 15:35:00,8.45,8.45,8.42,8.43,318200.0,6.3956,6.3956,6.3729,6.3804,318200.0
2008-03-10 15:40:00,8.43,8.43,8.4,8.42,782000.0,6.3804,6.3804,6.3577,6.3729,782000.0
2008-03-10 15:45:00,8.42,8.43,8.38,8.43,668200.0,6.3729,6.3804,6.3426,6.3804,668200.0
2008-03-10 15:50:00,8.42,8.43,8.4,8.4,492600.0,6.3729,6.3804,6.3577,6.3577,492600.0
2008-03-10 15:55:00,8.4,8.43,8.4,8.42,942400.0,6.3577,6.3804,6.3577,6.3729,942400.0
2008-03-11 09:30:00,8.52,8.63,8.49,8.58,554200.0,6.4486,6.5318,6.4259,6.494,554200.0
2008-03-11 09:35:00,8.58,8.61,8.54,8.59,378800.0,6.494,6.5167,6.4637,6.5015,378800.0
2008-03-11 09:40:00,8.6,8.6,8.58,8.58,232200.0,6.5091,6.5091,6.494,6.494,232200.0
2008-03-11 09:45:00,8.59,8.6,8.52,8.52,296800.0,6.5015,6.5091,6.4486,6.4486,296800.0
2008-03-11 09:50:00,8.52,8.56,8.52,8.54,265800.0,6.4486,6.4788,6.4486,6.4637,265800.0
2008-03-11 09:55:00,8.54,8.55,8.54,8.55,141600.0,6.4637,6.4713,6.4637,6.4713,141600.0
2008-03-11 10:00:00,8.55,8.55,8.51,8.51,144600.0,6.4713,6.4713,6.441,6.441,144600.0
2008-03-11 10:05:00,8.51,8.54,8.51,8.53,286800.0,6.441,6.4637,6.441,6.4561,286800.0
2008-03-11 10:10:00,8.53,8.59,8.52,8.59,261400.0,6.4561,6.5015,6.4486,6.5015,261400.0
2008-03-11 10:15:00,8.58,8.6,8.58,8.59,231400.0,6.494,6.5091,6.494,6.5015,231400.0
2008-03-11 10:20:00,8.58,8.61,8.58,8.61,262400.0,6.494,6.5167,6.494,6.5167,262400.0
2008-03-11 10:25:00,8.6,8.63,8.6,8.62,254200.0,6.5091,6.5318,6.5091,6.5243,254200.0
2008-03-11 10:30:00,8.62,8.62,8.56,8.56,642000.0,6.5243,6.5243,6.4788,6.4788,642000.0
2008-03-11 10:35:00,8.56,8.56,8.52,8.53,344200.0,6.4788,6.4788,6.4486,6.4561,344200.0
2008-03-11 10:40:00,8.53,8.55,8.53,8.55,134400.0,6.4561,6.4713,6.4561,6.4713,134400.0
2008-03-11 10:45:00,8.55,8.56,8.55,8.56,218600.0,6.4713,6.4788,6.4713,6.4788,218600.0
2008-03-11 10:50:00,8.56,8.59,8.56,8.59,248800.0,6.4788,6.5015,6.4788,6.5015,248800.0
2008-03-11 10:55:00,8.58,8.62,8.58,8.62,168800.0,6.494,6.5243,6.494,6.5243,168800.0
2008-03-11 11:00:00,8.62,8.63,8.61,8.61,293800.0,6.5243,6.5318,6.5167,6.5167,293800.0
2008-03-11 11:05:00,8.61,8.61,8.58,8.6,230000.0,6.5167,6.5167,6.494,6.5091,230000.0
2008-03-11 11:10:00,8.6,8.6,8.56,8.56,142200.0,6.5091,6.5091,6.4788,6.4788,142200.0
2008-03-11 11:15:00,8.56,8.58,8.55,8.58,267800.0,6.4788,6.494,6.4713,6.494,267800.0
2008-03-11 11:20:00,8.58,8.61,8.58,8.61,206600.0,6.494,6.5167,6.494,6.5167,206600.0
2008-03-11 11:25:00,8.6,8.62,8.6,8.62,232200.0,6.5091,6.5243,6.5091,6.5243,232200.0
2008-03-11 11:30:00,8.62,8.62,8.6,8.61,198800.0,6.5243,6.5243,6.5091,6.5167,198800.0
2008-03-11 11:35:00,8.61,8.62,8.58,8.58,177800.0,6.5167,6.5243,6.494,6.494,177800.0
2008-03-11 11:40:00,8.58,8.59,8.56,8.59,527400.0,6.494,6.5015,6.4788,6.5015,527400.0
2008-03-11 11:45:00,8.59,8.59,8.54,8.55,155400.0,6.5015,6.5015,6.4637,6.4713,155400.0
2008-03-11 11:50:00,8.55,8.55,8.52,8.53,211000.0,6.4713,6.4713,6.4486,6.4561,211000.0
2008-03-11 11:55:00,8.53,8.53,8.5,8.52,177200.0,6.4561,6.4561,6.4334,6.4486,177200.0
2008-03-11 12:00:00,8.52,8.53,8.52,8.53,159400.0,6.4486,6.4561,6.4486,6.4561,159400.0
2008-03-11 12:05:00,8.53,8.55,8.52,8.54,306600.0,6.4561,6.4713,6.4486,6.4637,306600.0
2008-03-11 12:10:00,8.54,8.55,8.53,8.54,231800.0,6.4637,6.4713,6.4561,6.4637,231800.0
2008-03-11 12:15:00,8.55,8.55,8.53,8.53,144000.0,6.4713,6.4713,6.4561,6.4561,144000.0
2008-03-11 12:20:00,8.53,8.58,8.53,8.58,319200.0,6.4561,6.494,6.4561,6.494,319200.0
2008-03-11 12:25:00,8.58,8.58,8.56,8.58,469800.0,6.494,6.494,6.4788,6.494,469800.0
2008-03-11 12:30:00,8.58,8.58,8.54,8.54,120800.0,6.494,6.494,6.4637,6.4637,120800.0
2008-03-11 12:35:00,8.54,8.55,8.52,8.53,87800.0,6.4637,6.4713,6.4486,6.4561,87800.0
2008-03-11 12:40:00,8.53,8.53,8.51,8.52,191400.0,6.4561,6.4561,6.441,6.4486,191400.0
2008-03-11 12:45:00,8.52,8.52,8.48,8.49,232800.0,6.4486,6.4486,6.4183,6.4259,232800.0
2008-03-11 12:50:00,8.49,8.51,8.48,8.51,288400.0,6.4259,6.441,6.4183,6.441,288400.0
2008-03-11 12:55:00,8.51,8.57,8.5,8.56,551200.0,6.441,6.4864,6.4334,6.4788,551200.0
2008-03-11 13:00:00,8.56,8.56,8.53,8.55,173600.0,6.4788,6.4788,6.4561,6.4713,173600.0
2008-03-11 13:05:00,8.55,8.55,8.52,8.52,87800.0,6.4713,6.4713,6.4486,6.4486,87800.0
2008-03-11 13:10:00,8.52,8.58,8.52,8.56,178400.0,6.4486,6.494,6.4486,6.4788,178400.0
2008-03-11 13:15:00,8.56,8.59,8.55,8.58,133800.0,6.4788,6.5015,6.4713,6.494,133800.0
2008-03-11 13:20:00,8.59,8.6,8.56,8.59,151000.0,6.5015,6.5091,6.4788,6.5015,151000.0
2008-03-11 13:25:00,8.59,8.62,8.59,8.62,140400.0,6.5015,6.5243,6.5015,6.5243,140400.0
2008-03-11 13:30:00,8.61,8.61,8.59,8.59,108400.0,6.5167,6.5167,6.5015,6.5015,108400.0
2008-03-11 13:35:00,8.59,8.6,8.58,8.58,71600.0,6.5015,6.5091,6.494,6.494,71600.0
2008-03-11 13:40:00,8.58,8.59,8.58,8.59,93200.0,6.494,6.5015,6.494,6.5015,93200.0
2008-03-11 13:45:00,8.59,8.59,8.58,8.59,111800.0,6.5015,6.5015,6.494,6.5015,111800.0
2008-03-11 13:50:00,8.59,8.61,8.58,8.61,190200.0,6.5015,6.5167,6.494,6.5167,190200.0
2008-03-11 13:55:00,8.61,8.63,8.6,8.62,479800.0,6.5167,6.5318,6.5091,6.5243,479800.0
2008-03-11 14:00:00,8.61,8.63,8.61,8.63,299800.0,6.5167,6.5318,6.5167,6.5318,299800.0
2008-03-11 14:05:00,8.62,8.64,8.61,8.63,310800.0,6.5243,6.5394,6.5167,6.5318,310800.0
2008-03-11 14:10:00,8.63,8.64,8.62,8.63,235000.0,6.5318,6.5394,6.5243,6.5318,235000.0
2008-03-11 14:15:00,8.63,8.65,8.63,8.65,267400.0,6.5318,6.547,6.5318,6.547,267400.0
2008-03-11 14:20:00,8.65,8.65,8.64,8.64,243000.0,6.547,6.547,6.5394,6.5394,243000.0
2008-03-11 14:25:00,8.64,8.64,8.63,8.63,156200.0,6.5394,6.5394,6.5318,6.5318,156200.0
2008-03-11 14:30:00,8.63,8.65,8.63,8.65,235000.0,6.5318,6.547,6.5318,6.547,235000.0
2008-03-11 14:35:00,8.65,8.69,8.65,8.69,383800.0,6.547,6.5772,6.547,6.5772,383800.0
2008-03-11 14:40:00,8.69,8.72,8.69,8.72,729200.0,6.5772,6.5999,6.5772,6.5999,729200.0
2008-03-11 14:45:00,8.72,8.75,8.72,8.75,503800.0,6.5999,6.6226,6.5999,6.6226,503800.0
2008-03-11 14:50:00,8.75,8.76,8.74,8.75,501400.0,6.6226,6.6302,6.6151,6.6226,501400.0
2008-03-11 14:55:00,8.75,8.79,8.74,8.76,1045400.0,6.6226,6.6529,6.6151,6.6302,1045400.0
2008-03-11 15:00:00,8.76,8.77,8.74,8.74,377800.0,6.6302,6.6378,6.6151,6.6151,377800.0
2008-03-11 15:05:00,8.74,8.74,8.73,8.74,232200.0,6.6151,6.6151,6.6075,6.6151,232200.0
2008-03-11 15:10:00,8.74,8.76,8.72,8.72,307800.0,6.6151,6.6302,6.5999,6.5999,307800.0
2008-03-11 15:15:00,8.72,8.77,8.72,8.77,410800.0,6.5999,6.6378,6.5999,6.6378,410800.0
2008-03-11 15:20:00,8.77,8.82,8.76,8.81,949600.0,6.6378,6.6756,6.6302,6.6681,949600.0
2008-03-11 15:25:00,8.81,8.81,8.8,8.81,210800.0,6.6681,6.6681,6.6605,6.6681,210800.0
2008-03-11 15:30:00,8.81,8.82,8.79,8.81,789200.0,6.6681,6.6756,6.6529,6.6681,789200.0
2008-03-11 15:35:00,8.81,8.82,8.8,8.81,399400.0,6.6681,6.6756,6.6605,6.6681,399400.0
2008-03-11 15:40:00,8.81,8.82,8.78,8.79,593400.0,6.6681,6.6756,6.6454,6.6529,593400.0
2008-03-11 15:45:00,8.79,8.8,8.78,8.8,548200.0,6.6529,6.6605,6.6454,6.6605,548200.0
2008-03-11 15:50:00,8.8,8.84,8.8,8.84,750000.0,6.6605,6.6908,6.6605,6.6908,750000.0
2008-03-11 15:55:00,8.84,8.88,8.84,8.88,1570400.0,6.6908,6.721,6.6908,6.721,1570400.0
2008-03-12 09:30:00,8.86,8.99,8.86,8.91,538400.0,6.7059,6.8043,6.7059,6.7437,538400.0
2008-03-12 09:35:00,8.91,8.94,8.91,8.94,218400.0,6.7437,6.7665,6.7437,6.7665,218400.0
2008-03-12 09:40:00,8.93,8.94,8.88,8.88,261600.0,6.7589,6.7665,6.721,6.721,261600.0
2008-03-12 09:45:00,8.88,8.89,8.86,8.89,237200.0,6.721,6.7286,6.7059,6.7286,237200.0
2008-03-12 09:50:00,8.88,8.89,8.87,8.87,270200.0,6.721,6.7286,6.7135,6.7135,270200.0
2008-03-12 09:55:00,8.87,8.92,8.87,8.92,157600.0,6.7135,6.7513,6.7135,6.7513,157600.0
2008-03-12 10:00:00,8.92,8.94,8.9,8.9,234400.0,6.7513,6.7665,6.7362,6.7362,234400.0
2008-03-12 10:05:00,8.9,8.9,8.84,8.85,274600.0,6.7362,6.7362,6.6908,6.6983,274600.0
2008-03-12 10:10:00,8.85,8.86,8.84,8.86,185800.0,6.6983,6.7059,6.6908,6.7059,185800.0
2008-03-12 10:15:00,8.86,8.89,8.86,8.88,133000.0,6.7059,6.7286,6.7059,6.721,133000.0
2008-03-12 10:20:00,8.89,8.9,8.88,8.88,240000.0,6.7286,6.7362,6.721,6.721,240000.0
2008-03-12 10:25:00,8.88,8.9,8.88,8.9,145600.0,6.721,6.7362,6.721,6.7362,145600.0
2008-03-12 10:30:00,8.9,8.96,8.9,8.96,242400.0,6.7362,6.7816,6.7362,6.7816,242400.0
2008-03-12 10:35:00,8.96,9.02,8.95,9.02,485800.0,6.7816,6.827,6.774,6.827,485800.0
2008-03-12 10:40:00,9.02,9.06,9.02,9.03,543000.0,6.827,6.8573,6.827,6.8346,543000.0
2008-03-12 10:45:00,9.03,9.03,8.99,9.0,270400.0,6.8346,6.8346,6.8043,6.8119,270400.0
2008-03-12 10:50:00,9.01,9.03,9.0,9.02,278400.0,6.8194,6.8346,6.8119,6.827,278400.0
2008-03-12 10:55:00,9.01,9.03,9.01,9.02,256200.0,6.8194,6.8346,6.8194,6.827,256200.0
2008-03-12 11:00:00,9.02,9.05,9.02,9.02,428200.0,6.827,6.8497,6.827,6.827,428200.0
2008-03-12 11:05:00,9.02,9.03,8.99,8.99,364800.0,6.827,6.8346,6.8043,6.8043,364800.0
2008-03-12 11:10:00,8.99,9.04,8.99,9.04,252000.0,6.8043,6.8421,6.8043,6.8421,252000.0
2008-03-12 11:15:00,9.04,9.05,9.02,9.04,418400.0,6.8421,6.8497,6.827,6.8421,418400.0
2008-03-12 11:20:00,9.05,9.05,9.03,9.03,204400.0,6.8497,6.8497,6.8346,6.8346,204400.0
2008-03-12 11:25:00,9.03,9.04,8.99,8.99,398400.0,6.8346,6.8421,6.8043,6.8043,398400.0
2008-03-12 11:30:00,8.99,9.0,8.96,8.96,298800.0,6.8043,6.8119,6.7816,6.7816,298800.0
2008-03-12 11:35:00,8.96,8.99,8.95,8.97,397600.0,6.7816,6.8043,6.774,6.7892,397600.0
2008-03-12 11:40:00,8.97,8.99,8.96,8.97,285600.0,6.7892,6.8043,6.7816,6.7892,285600.0
2008-03-12 11:45:00,8.97,8.97,8.95,8.95,298000.0,6.7892,6.7892,6.774,6.774,298000.0
2008-03-12 11:50:00,8.95,8.96,8.93,8.95,146200.0,6.774,6.7816,6.7589,6.774,146200.0
2008-03-12 11:55:00,8.94,8.96,8.94,8.96,90400.0,6.7665,6.7816,6.7665,6.7816,90400.0
2008-03-12 12:00:00,8.96,8.96,8.94,8.94,164000.0,6.7816,6.7816,6.7665,6.7665,164000.0
2008-03-12 12:05:00,8.94,8.95,8.92,8.92,156000.0,6.7665,6.774,6.7513,6.7513,156000.0
2008-03-12 12:10:00,8.92,8.94,8.92,8.94,112800.0,6.7513,6.7665,6.7513,6.7665,112800.0
2008-03-12 12:15:00,8.93,8.94,8.88,8.89,178600.0,6.7589,6.7665,6.721,6.7286,178600.0
2008-03-12 12:20:00,8.89,8.9,8.88,8.88,212200.0,6.7286,6.7362,6.721,6.721,212200.0
2008-03-12 12:25:00,8.88,8.89,8.86,8.87,169000.0,6.721,6.7286,6.7059,6.7135,169000.0
2008-03-12 12:30:00,8.87,8.91,8.87,8.9,208800.0,6.7135,6.7437,6.7135,6.7362,208800.0
2008-03-12 12:35:00,8.9,8.92,8.9,8.91,108600.0,6.7362,6.7513,6.7362,6.7437,108600.0
2008-03-12 12:40:00,8.91,8.92,8.9,8.9,89600.0,6.7437,6.7513,6.7362,6.7362,89600.0
2008-03-12 12:45:00,8.9,8.92,8.88,8.88,440800.0,6.7362,6.7513,6.721,6.721,440800.0
2008-03-12 12:50:00,8.88,8.88,8.88,8.88,167200.0,6.721,6.721,6.721,6.721,167200.0
2008-03-12 12:55:00,8.88,8.9,8.88,8.9,156400.0,6.721,6.7362,6.721,6.7362,156400.0
2008-03-12 13:00:00,8.9,8.93,8.9,8.92,143800.0,6.7362,6.7589,6.7362,6.7513,143800.0
2008-03-12 13:05:00,8.92,8.92,8.9,8.91,67200.0,6.7513,6.7513,6.7362,6.7437,67200.0
2008-03-12 13:10:00,8.9,8.9,8.88,8.9,85200.0,6.7362,6.7362,6.721,6.7362,85200.0
2008-03-12 13:15:00,8.9,8.9,8.89,8.9,361000.0,6.7362,6.7362,6.7286,6.7362,361000.0
2008-03-12 13:20:00,8.9,8.96,8.9,8.95,207000.0,6.7362,6.7816,6.7362,6.774,207000.0
2008-03-12 13:25:00,8.95,8.96,8.94,8.94,245000.0,6.774,6.7816,6.7665,6.7665,245000.0
2008-03-12 13:30:00,8.94,8.95,8.92,8.92,142000.0,6.7665,6.774,6.7513,6.7513,142000.0
2008-03-12 13:35:00,8.92,8.93,8.92,8.93,118600.0,6.7513,6.7589,6.7513,6.7589,118600.0
2008-03-12 13:40:00,8.92,8.94,8.9,8.9,256200.0,6.7513,6.7665,6.7362,6.7362,256200.0
2008-03-12 13:45:00,8.9,8.9,8.88,8.9,187200.0,6.7362,6.7362,6.721,6.7362,187200.0
2008-03-12 13:50:00,8.9,8.92,8.9,8.91,226800.0,6.7362,6.7513,6.7362,6.7437,226800.0
2008-03-12 13:55:00,8.91,8.91,8.89,8.9,126800.0,6.7437,6.7437,6.7286,6.7362,126800.0
2008-03-12 14:00:00,8.9,8.91,8.89,8.9,320400.0,6.7362,6.7437,6.7286,6.7362,320400.0
2008-03-12 14:05:00,8.9,8.9,8.86,8.87,313400.0,6.7362,6.7362,6.7059,6.7135,313400.0
2008-03-12 14:10:00,8.87,8.87,8.85,8.85,198600.0,6.7135,6.7135,6.6983,6.6983,198600.0
2008-03-12 14:15:00,8.85,8.88,8.85,8.88,217400.0,6.6983,6.721,6.6983,6.721,217400.0
2008-03-12 14:20:00,8.88,8.89,8.88,8.88,146800.0,6.721,6.7286,6.721,6.721,146800.0
2008-03-12 14:25:00,8.88,8.88,8.86,8.87,170400.0,6.721,6.721,6.7059,6.7135,170400.0
2008-03-12 14:30:00,8.86,8.9,8.86,8.9,210400.0,6.7059,6.7362,6.7059,6.7362,210400.0
2008-03-12 14:35:00,8.9,8.9,8.89,8.89,168800.0,6.7362,6.7362,6.7286,6.7286,168800.0
2008-03-12 14:40:00,8.89,8.93,8.89,8.93,254800.0,6.7286,6.7589,6.7286,6.7589,254800.0
2008-03-12 14:45:00,8.93,8.93,8.88,8.92,445600.0,6.7589,6.7589,6.721,6.7513,445600.0
2008-03-12 14:50:00,8.92,8.93,8.9,8.9,337600.0,6.7513,6.7589,6.7362,6.7362,337600.0
2008-03-12 14:55:00,8.9,8.9,8.86,8.87,506400.0,6.7362,6.7362,6.7059,6.7135,506400.0
2008-03-12 15:00:00,8.87,8.88,8.84,8.84,450200.0,6.7135,6.721,6.6908,6.6908,450200.0
2008-03-12 15:05:00,8.84,8.87,8.84,8.85,338000.0,6.6908,6.7135,6.6908,6.6983,338000.0
2008-03-12 15:10:00,8.85,8.86,8.84,8.85,166000.0,6.6983,6.7059,6.6908,6.6983,166000.0
2008-03-12 15:15:00,8.85,8.88,8.85,8.87,346200.0,6.6983,6.721,6.6983,6.7135,346200.0
2008-03-12 15:20:00,8.87,8.87,8.86,8.87,246000.0,6.7135,6.7135,6.7059,6.7135,246000.0
2008-03-12 15:25:00,8.87,8.88,8.85,8.86,547600.0,6.7135,6.721,6.6983,6.7059,547600.0
2008-03-12 15:30:00,8.86,8.88,8.85,8.86,607600.0,6.7059,6.721,6.6983,6.7059,607600.0
2008-03-12 15:35:00,8.85,8.86,8.81,8.81,591800.0,6.6983,6.7059,6.6681,6.6681,591800.0
2008-03-12 15:40:00,8.81,8.85,8.81,8.83,614800.0,6.6681,6.6983,6.6681,6.6832,614800.0
2008-03-12 15:45:00,8.83,8.85,8.81,8.84,1211000.0,6.6832,6.6983,6.6681,6.6908,1211000.0
2008-03-12 15:50:00,8.84,8.85,8.78,8.78,837200.0,6.6908,6.6983,6.6454,6.6454,837200.0
2008-03-12 15:55:00,8.79,8.81,8.78,8.81,810800.0,6.6529,6.6681,6.6454,6.6681,810800.0
2008-03-13 09:30:00,8.76,8.76,8.63,8.69,248600.0,6.6302,6.6302,6.5318,6.5772,248600.0
2008-03-13 09:35:00,8.7,8.71,8.61,8.65,216600.0,6.5848,6.5924,6.5167,6.547,216600.0
2008-03-13 09:40:00,8.65,8.68,8.65,8.65,325800.0,6.547,6.5697,6.547,6.547,325800.0
2008-03-13 09:45:00,8.65,8.67,8.62,8.65,293200.0,6.547,6.5621,6.5243,6.547,293200.0
2008-03-13 09:50:00,8.66,8.66,8.64,8.65,206400.0,6.5545,6.5545,6.5394,6.547,206400.0
2008-03-13 09:55:00,8.65,8.65,8.61,8.63,336400.0,6.547,6.547,6.5167,6.5318,336400.0
2008-03-13 10:00:00,8.63,8.65,8.6,8.63,250800.0,6.5318,6.547,6.5091,6.5318,250800.0
2008-03-13 10:05:00,8.63,8.64,8.6,8.61,496000.0,6.5318,6.5394,6.5091,6.5167,496000.0
2008-03-13 10:10:00,8.61,8.65,8.61,8.63,359400.0,6.5167,6.547,6.5167,6.5318,359400.0
2008-03-13 10:15:00,8.62,8.63,8.58,8.58,367600.0,6.5243,6.5318,6.494,6.494,367600.0
2008-03-13 10:20:00,8.58,8.59,8.54,8.54,117800.0,6.494,6.5015,6.4637,6.4637,117800.0
2008-03-13 10:25:00,8.55,8.58,8.55,8.58,137000.0,6.4713,6.494,6.4713,6.494,137000.0
2008-03-13 10:30:00,8.58,8.59,8.56,8.56,155000.0,6.494,6.5015,6.4788,6.4788,155000.0
2008-03-13 10:35:00,8.57,8.57,8.53,8.53,249400.0,6.4864,6.4864,6.4561,6.4561,249400.0
2008-03-13 10:40:00,8.53,8.56,8.53,8.56,173800.0,6.4561,6.4788,6.4561,6.4788,173800.0
2008-03-13 10:45:00,8.55,8.57,8.54,8.56,207200.0,6.4713,6.4864,6.4637,6.4788,207200.0
2008-03-13 10:50:00,8.56,8.57,8.54,8.54,157600.0,6.4788,6.4864,6.4637,6.4637,157600.0
2008-03-13 10:55:00,8.54,8.55,8.53,8.55,176400.0,6.4637,6.4713,6.4561,6.4713,176400.0
2008-03-13 11:00:00,8.55,8.56,8.53,8.54,302600.0,6.4713,6.4788,6.4561,6.4637,302600.0
2008-03-13 11:05:00,8.55,8.63,8.55,8.61,551400.0,6.4713,6.5318,6.4713,6.5167,551400.0
2008-03-13 11:10:00,8.61,8.66,8.61,8.62,544600.0,6.5167,6.5545,6.5167,6.5243,544600.0
2008-03-13 11:15:00,8.62,8.62,8.56,8.56,300600.0,6.5243,6.5243,6.4788,6.4788,300600.0
2008-03-13 11:20:00,8.56,8.72,8.56,8.71,601000.0,6.4788,6.5999,6.4788,6.5924,601000.0
2008-03-13 11:25:00,8.7,8.71,8.67,8.7,462200.0,6.5848,6.5924,6.5621,6.5848,462200.0
2008-03-13 11:30:00,8.7,8.72,8.69,8.7,209400.0,6.5848,6.5999,6.5772,6.5848,209400.0
2008-03-13 11:35:00,8.7,8.74,8.7,8.72,219600.0,6.5848,6.6151,6.5848,6.5999,219600.0
2008-03-13 11:40:00,8.72,8.74,8.7,8.7,133200.0,6.5999,6.6151,6.5848,6.5848,133200.0
2008-03-13 11:45:00,8.7,8.71,8.67,8.7,170600.0,6.5848,6.5924,6.5621,6.5848,170600.0
2008-03-13 11:50:00,8.7,8.74,8.7,8.74,116000.0,6.5848,6.6151,6.5848,6.6151,116000.0
2008-03-13 11:55:00,8.74,8.74,8.71,8.71,83400.0,6.6151,6.6151,6.5924,6.5924,83400.0
2008-03-13 12:00:00,8.72,8.77,8.72,8.77,124200.0,6.5999,6.6378,6.5999,6.6378,124200.0
2008-03-13 12:05:00,8.76,8.78,8.74,8.74,223000.0,6.6302,6.6454,6.6151,6.6151,223000.0
2008-03-13 12:10:00,8.74,8.78,8.71,8.71,249400.0,6.6151,6.6454,6.5924,6.5924,249400.0
2008-03-13 12:15:00,8.71,8.74,8.71,8.72,303000.0,6.5924,6.6151,6.5924,6.5999,303000.0
2008-03-13 12:20:00,8.72,8.72,8.67,8.68,148400.0,6.5999,6.5999,6.5621,6.5697,148400.0
2008-03-13 12:25:00,8.68,8.69,8.68,8.69,73600.0,6.5697,6.5772,6.5697,6.5772,73600.0
2008-03-13 12:30:00,8.69,8.71,8.68,8.7,75600.0,6.5772,6.5924,6.5697,6.5848,75600.0
2008-03-13 12:35:00,8.7,8.72,8.7,8.71,99200.0,6.5848,6.5999,6.5848,6.5924,99200.0
2008-03-13 12:40:00,8.71,8.71,8.65,8.65,130800.0,6.5924,6.5924,6.547,6.547,130800.0
2008-03-13 12:45:00,8.65,8.65,8.63,8.65,135400.0,6.547,6.547,6.5318,6.547,135400.0
2008-03-13 12:50:00,8.65,8.68,8.65,8.68,167800.0,6.547,6.5697,6.547,6.5697,167800.0
2008-03-13 12:55:00,8.68,8.71,8.67,8.69,231800.0,6.5697,6.5924,6.5621,6.5772,231800.0
2008-03-13 13:00:00,8.69,8.7,8.68,8.68,51800.0,6.5772,6.5848,6.5697,6.5697,51800.0
2008-03-13 13:05:00,8.68,8.77,8.68,8.73,293200.0,6.5697,6.6378,6.5697,6.6075,293200.0
2008-03-13 13:10:00,8.72,8.75,8.71,8.71,115600.0,6.5999,6.6226,6.5924,6.5924,115600.0
2008-03-13 13:15:00,8.71,8.75,8.71,8.75,79400.0,6.5924,6.6226,6.5924,6.6226,79400.0
2008-03-13 13:20:00,8.75,8.78,8.75,8.76,129800.0,6.6226,6.6454,6.6226,6.6302,129800.0
2008-03-13 13:25:00,8.76,8.84,8.76,8.83,174800.0,6.6302,6.6908,6.6302,6.6832,174800.0
2008-03-13 13:30:00,8.83,8.83,8.79,8.81,144200.0,6.6832,6.6832,6.6529,6.6681,144200.0
2008-03-13 13:35:00,8.81,8.84,8.81,8.81,107000.0,6.6681,6.6908,6.6681,6.6681,107000.0
2008-03-13 13:40:00,8.81,8.81,8.78,8.79,100000.0,6.6681,6.6681,6.6454,6.6529,100000.0
2008-03-13 13:45:00,8.78,8.79,8.75,8.76,118200.0,6.6454,6.6529,6.6226,6.6302,118200.0
2008-03-13 13:50:00,8.75,8.79,8.74,8.79,156000.0,6.6226,6.6529,6.6151,6.6529,156000.0
2008-03-13 13:55:00,8.79,8.87,8.79,8.84,290600.0,6.6529,6.7135,6.6529,6.6908,290600.0
2008-03-13 14:00:00,8.84,8.85,8.8,8.83,272600.0,6.6908,6.6983,6.6605,6.6832,272600.0
2008-03-13 14:05:00,8.83,8.87,8.82,8.87,331400.0,6.6832,6.7135,6.6756,6.7135,331400.0
2008-03-13 14:10:00,8.86,8.89,8.86,8.88,415000.0,6.7059,6.7286,6.7059,6.721,415000.0
2008-03-13 14:15:00,8.88,8.93,8.88,8.89,773600.0,6.721,6.7589,6.721,6.7286,773600.0
2008-03-13 14:20:00,8.89,8.9,8.88,8.9,355200.0,6.7286,6.7362,6.721,6.7362,355200.0
2008-03-13 14:25:00,8.9,8.9,8.88,8.9,212200.0,6.7362,6.7362,6.721,6.7362,212200.0
2008-03-13 14:30:00,8.9,8.9,8.85,8.86,406200.0,6.7362,6.7362,6.6983,6.7059,406200.0
2008-03-13 14:35:00,8.86,8.87,8.84,8.85,344600.0,6.7059,6.7135,6.6908,6.6983,344600.0
2008-03-13 14:40:00,8.86,8.86,8.81,8.82,235400.0,6.7059,6.7059,6.6681,6.6756,235400.0
2008-03-13 14:45:00,8.83,8.83,8.81,8.82,146000.0,6.6832,6.6832,6.6681,6.6756,146000.0
2008-03-13 14:50:00,8.82,8.83,8.81,8.81,156800.0,6.6756,6.6832,6.6681,6.6681,156800.0
2008-03-13 14:55:00,8.81,8.85,8.81,8.84,192400.0,6.6681,6.6983,6.6681,6.6908,192400.0
2008-03-13 15:00:00,8.84,8.86,8.8,8.81,406400.0,6.6908,6.7059,6.6605,6.6681,406400.0
2008-03-13 15:05:00,8.81,8.85,8.81,8.84,165800.0,6.6681,6.6983,6.6681,6.6908,165800.0
2008-03-13 15:10:00,8.84,8.85,8.81,8.85,285400.0,6.6908,6.6983,6.6681,6.6983,285400.0
2008-03-13 15:15:00,8.84,8.85,8.82,8.83,223800.0,6.6908,6.6983,6.6756,6.6832,223800.0
2008-03-13 15:20:00,8.83,8.84,8.79,8.84,219400.0,6.6832,6.6908,6.6529,6.6908,219400.0
2008-03-13 15:25:00,8.84,8.85,8.83,8.83,424600.0,6.6908,6.6983,6.6832,6.6832,424600.0
2008-03-13 15:30:00,8.83,8.86,8.81,8.81,441400.0,6.6832,6.7059,6.6681,6.6681,441400.0
2008-03-13 15:35:00,8.81,8.85,8.81,8.85,227000.0,6.6681,6.6983,6.6681,6.6983,227000.0
2008-03-13 15:40:00,8.85,8.86,8.82,8.84,455200.0,6.6983,6.7059,6.6756,6.6908,455200.0
2008-03-13 15:45:00,8.84,8.85,8.81,8.81,357000.0,6.6908,6.6983,6.6681,6.6681,357000.0
2008-03-13 15:50:00,8.81,8.81,8.8,8.81,635400.0,6.6681,6.6681,6.6605,6.6681,635400.0
2008-03-13 15:55:00,8.81,8.83,8.81,8.81,764800.0,6.6681,6.6832,6.6681,6.6681,764800.0
2008-03-14 09:30:00,8.68,8.92,8.6,8.79,481800.0,6.5697,6.7513,6.5091,6.6529,481800.0
2008-03-14 09:35:00,8.78,8.92,8.78,8.85,264200.0,6.6454,6.7513,6.6454,6.6983,264200.0
2008-03-14 09:40:00,8.85,8.87,8.82,8.83,245800.0,6.6983,6.7135,6.6756,6.6832,245800.0
2008-03-14 09:45:00,8.83,8.83,8.68,8.71,427200.0,6.6832,6.6832,6.5697,6.5924,427200.0
2008-03-14 09:50:00,8.71,8.72,8.63,8.65,207600.0,6.5924,6.5999,6.5318,6.547,207600.0
2008-03-14 09:55:00,8.65,8.71,8.55,8.56,401000.0,6.547,6.5924,6.4713,6.4788,401000.0
2008-03-14 10:00:00,8.56,8.61,8.5,8.57,1007600.0,6.4788,6.5167,6.4334,6.4864,1007600.0
2008-03-14 10:05:00,8.57,8.76,8.56,8.73,508800.0,6.4864,6.6302,6.4788,6.6075,508800.0
2008-03-14 10:10:00,8.73,8.73,8.61,8.68,365600.0,6.6075,6.6075,6.5167,6.5697,365600.0
2008-03-14 10:15:00,8.68,8.74,8.65,8.68,283600.0,6.5697,6.6151,6.547,6.5697,283600.0
2008-03-14 10:20:00,8.68,8.68,8.63,8.65,335800.0,6.5697,6.5697,6.5318,6.547,335800.0
2008-03-14 10:25:00,8.65,8.65,8.58,8.63,312200.0,6.547,6.547,6.494,6.5318,312200.0
2008-03-14 10:30:00,8.62,8.68,8.61,8.62,312600.0,6.5243,6.5697,6.5167,6.5243,312600.0
2008-03-14 10:35:00,8.63,8.63,8.54,8.54,408800.0,6.5318,6.5318,6.4637,6.4637,408800.0
2008-03-14 10:40:00,8.55,8.6,8.53,8.57,596400.0,6.4713,6.5091,6.4561,6.4864,596400.0
2008-03-14 10:45:00,8.57,8.6,8.56,8.56,227600.0,6.4864,6.5091,6.4788,6.4788,227600.0
2008-03-14 10:50:00,8.56,8.61,8.56,8.59,546200.0,6.4788,6.5167,6.4788,6.5015,546200.0
2008-03-14 10:55:00,8.59,8.63,8.59,8.63,264600.0,6.5015,6.5318,6.5015,6.5318,264600.0
2008-03-14 11:00:00,8.63,8.63,8.59,8.62,199200.0,6.5318,6.5318,6.5015,6.5243,199200.0
2008-03-14 11:05:00,8.61,8.63,8.6,8.61,143200.0,6.5167,6.5318,6.5091,6.5167,143200.0
2008-03-14 11:10:00,8.61,8.61,8.57,8.57,160400.0,6.5167,6.5167,6.4864,6.4864,160400.0
2008-03-14 11:15:00,8.57,8.58,8.54,8.55,448800.0,6.4864,6.494,6.4637,6.4713,448800.0
2008-03-14 11:20:00,8.56,8.58,8.54,8.56,148000.0,6.4788,6.494,6.4637,6.4788,148000.0
2008-03-14 11:25:00,8.56,8.59,8.54,8.58,295600.0,6.4788,6.5015,6.4637,6.494,295600.0
2008-03-14 11:30:00,8.58,8.62,8.55,8.59,239600.0,6.494,6.5243,6.4713,6.5015,239600.0
2008-03-14 11:35:00,8.6,8.62,8.6,8.62,88800.0,6.5091,6.5243,6.5091,6.5243,88800.0
2008-03-14 11:40:00,8.62,8.62,8.58,8.6,162000.0,6.5243,6.5243,6.494,6.5091,162000.0
2008-03-14 11:45:00,8.6,8.66,8.6,8.63,475400.0,6.5091,6.5545,6.5091,6.5318,475400.0
2008-03-14 11:50:00,8.64,8.65,8.56,8.56,246800.0,6.5394,6.547,6.4788,6.4788,246800.0
2008-03-14 11:55:00,8.56,8.6,8.55,8.59,181200.0,6.4788,6.5091,6.4713,6.5015,181200.0
2008-03-14 12:00:00,8.59,8.62,8.59,8.6,110200.0,6.5015,6.5243,6.5015,6.5091,110200.0
2008-03-14 12:05:00,8.6,8.62,8.6,8.6,271400.0,6.5091,6.5243,6.5091,6.5091,271400.0
2008-03-14 12:10:00,8.6,8.62,8.59,8.61,115800.0,6.5091,6.5243,6.5015,6.5167,115800.0
2008-03-14 12:15:00,8.61,8.61,8.59,8.6,105200.0,6.5167,6.5167,6.5015,6.5091,105200.0
2008-03-14 12:20:00,8.6,8.6,8.57,8.58,129800.0,6.5091,6.5091,6.4864,6.494,129800.0
2008-03-14 12:25:00,8.58,8.62,8.57,8.6,165000.0,6.494,6.5243,6.4864,6.5091,165000.0
2008-03-14 12:30:00,8.6,8.61,8.59,8.6,129000.0,6.5091,6.5167,6.5015,6.5091,129000.0
2008-03-14 12:35:00,8.6,8.6,8.58,8.58,142400.0,6.5091,6.5091,6.494,6.494,142400.0
2008-03-14 12:40:00,8.58,8.6,8.55,8.58,327000.0,6.494,6.5091,6.4713,6.494,327000.0
2008-03-14 12:45:00,8.57,8.6,8.55,8.6,234400.0,6.4864,6.5091,6.4713,6.5091,234400.0
2008-03-14 12:50:00,8.6,8.64,8.57,8.6,572200.0,6.5091,6.5394,6.4864,6.5091,572200.0
2008-03-14 12:55:00,8.6,8.61,8.58,8.6,377000.0,6.5091,6.5167,6.494,6.5091,377000.0
2008-03-14 13:00:00,8.6,8.6,8.56,8.59,394400.0,6.5091,6.5091,6.4788,6.5015,394400.0
2008-03-14 13:05:00,8.58,8.6,8.56,8.59,384400.0,6.494,6.5091,6.4788,6.5015,384400.0
2008-03-14 13:10:00,8.59,8.6,8.57,8.58,392600.0,6.5015,6.5091,6.4864,6.494,392600.0
2008-03-14 13:15:00,8.58,8.61,8.58,8.58,193000.0,6.494,6.5167,6.494,6.494,193000.0
2008-03-14 13:20:00,8.58,8.61,8.58,8.6,253000.0,6.494,6.5167,6.494,6.5091,253000.0
2008-03-14 13:25:00,8.6,8.62,8.59,8.61,312600.0,6.5091,6.5243,6.5015,6.5167,312600.0
2008-03-14 13:30:00,8.61,8.61,8.6,8.6,295600.0,6.5167,6.5167,6.5091,6.5091,295600.0
2008-03-14 13:35:00,8.6,8.66,8.6,8.65,367600.0,6.5091,6.5545,6.5091,6.547,367600.0
2008-03-14 13:40:00,8.65,8.66,8.65,8.65,212400.0,6.547,6.5545,6.547,6.547,212400.0
2008-03-14 13:45:00,8.65,8.68,8.65,8.65,258000.0,6.547,6.5697,6.547,6.547,258000.0
2008-03-14 13:50:00,8.66,8.66,8.63,8.65,208800.0,6.5545,6.5545,6.5318,6.547,208800.0
2008-03-14 13:55:00,8.64,8.66,8.62,8.62,311600.0,6.5394,6.5545,6.5243,6.5243,311600.0
2008-03-14 14:00:00,8.62,8.64,8.6,8.62,328000.0,6.5243,6.5394,6.5091,6.5243,328000.0
2008-03-14 14:05:00,8.62,8.66,8.61,8.65,196000.0,6.5243,6.5545,6.5167,6.547,196000.0
2008-03-14 14:10:00,8.65,8.65,8.61,8.63,411400.0,6.547,6.547,6.5167,6.5318,411400.0
2008-03-14 14:15:00,8.63,8.66,8.62,8.63,405600.0,6.5318,6.5545,6.5243,6.5318,405600.0
2008-03-14 14:20:00,8.63,8.63,8.6,8.62,441800.0,6.5318,6.5318,6.5091,6.5243,441800.0
2008-03-14 14:25:00,8.62,8.63,8.58,8.6,523000.0,6.5243,6.5318,6.494,6.5091,523000.0
2008-03-14 14:30:00,8.6,8.62,8.58,8.62,657400.0,6.5091,6.5243,6.494,6.5243,657400.0
2008-03-14 14:35:00,8.61,8.62,8.59,8.59,373600.0,6.5167,6.5243,6.5015,6.5015,373600.0
2008-03-14 14:40:00,8.59,8.67,8.59,8.65,940200.0,6.5015,6.5621,6.5015,6.547,940200.0
2008-03-14 14:45:00,8.65,8.66,8.59,8.61,461600.0,6.547,6.5545,6.5015,6.5167,461600.0
2008-03-14 14:50:00,8.61,8.63,8.6,8.62,262200.0,6.5167,6.5318,6.5091,6.5243,262200.0
2008-03-14 14:55:00,8.62,8.63,8.6,8.6,315400.0,6.5243,6.5318,6.5091,6.5091,315400.0
2008-03-14 15:00:00,8.6,8.63,8.6,8.61,283200.0,6.5091,6.5318,6.5091,6.5167,283200.0
2008-03-14 15:05:00,8.61,8.63,8.6,8.63,199600.0,6.5167,6.5318,6.5091,6.5318,199600.0
2008-03-14 15:10:00,8.62,8.67,8.6,8.65,560800.0,6.5243,6.5621,6.5091,6.547,560800.0
2008-03-14 15:15:00,8.65,8.71,8.65,8.68,681000.0,6.547,6.5924,6.547,6.5697,681000.0
2008-03-14 15:20:00,8.68,8.7,8.66,8.7,441800.0,6.5697,6.5848,6.5545,6.5848,441800.0
2008-03-14 15:25:00,8.7,8.75,8.7,8.71,729800.0,6.5848,6.6226,6.5848,6.5924,729800.0
2008-03-14 15:30:00,8.7,8.72,8.67,8.68,712600.0,6.5848,6.5999,6.5621,6.5697,712600.0
2008-03-14 15:35:00,8.68,8.74,8.68,8.71,760200.0,6.5697,6.6151,6.5697,6.5924,760200.0
2008-03-14 15:40:00,8.71,8.72,8.67,8.68,668600.0,6.5924,6.5999,6.5621,6.5697,668600.0
2008-03-14 15:45:00,8.68,8.71,8.63,8.67,894400.0,6.5697,6.5924,6.5318,6.5621,894400.0
2008-03-14 15:50:00,8.67,8.69,8.63,8.68,1137600.0,6.5621,6.5772,6.5318,6.5697,1137600.0
2008-03-14 15:55:00,8.69,8.76,8.68,8.72,1945800.0,6.5772,6.6302,6.5697,6.5999,1945800.0
2008-03-17 09:30:00,8.56,8.63,8.47,8.61,564000.0,6.4788,6.5318,6.4107,6.5167,564000.0
2008-03-17 09:35:00,8.62,8.67,8.59,8.61,344200.0,6.5243,6.5621,6.5015,6.5167,344200.0
2008-03-17 09:40:00,8.61,8.63,8.56,8.58,800800.0,6.5167,6.5318,6.4788,6.494,800800.0
2008-03-17 09:45:00,8.58,8.61,8.51,8.59,637200.0,6.494,6.5167,6.441,6.5015,637200.0
2008-03-17 09:50:00,8.59,8.65,8.59,8.62,439200.0,6.5015,6.547,6.5015,6.5243,439200.0
2008-03-17 09:55:00,8.62,8.63,8.56,8.63,625000.0,6.5243,6.5318,6.4788,6.5318,625000.0
2008-03-17 10:00:00,8.62,8.65,8.6,8.65,355000.0,6.5243,6.547,6.5091,6.547,355000.0
2008-03-17 10:05:00,8.65,8.7,8.63,8.7,255600.0,6.547,6.5848,6.5318,6.5848,255600.0
2008-03-17 10:10:00,8.7,8.72,8.69,8.72,205800.0,6.5848,6.5999,6.5772,6.5999,205800.0
2008-03-17 10:15:00,8.72,8.72,8.67,8.71,151200.0,6.5999,6.5999,6.5621,6.5924,151200.0
2008-03-17 10:20:00,8.71,8.74,8.7,8.73,365000.0,6.5924,6.6151,6.5848,6.6075,365000.0
2008-03-17 10:25:00,8.72,8.76,8.71,8.71,243800.0,6.5999,6.6302,6.5924,6.5924,243800.0
2008-03-17 10:30:00,8.71,8.73,8.63,8.64,240800.0,6.5924,6.6075,6.5318,6.5394,240800.0
2008-03-17 10:35:00,8.64,8.66,8.62,8.66,246000.0,6.5394,6.5545,6.5243,6.5545,246000.0
2008-03-17 10:40:00,8.66,8.7,8.66,8.68,260400.0,6.5545,6.5848,6.5545,6.5697,260400.0
2008-03-17 10:45:00,8.68,8.7,8.64,8.67,199400.0,6.5697,6.5848,6.5394,6.5621,199400.0
2008-03-17 10:50:00,8.66,8.72,8.65,8.67,334400.0,6.5545,6.5999,6.547,6.5621,334400.0
2008-03-17 10:55:00,8.67,8.7,8.6,8.63,216800.0,6.5621,6.5848,6.5091,6.5318,216800.0
2008-03-17 11:00:00,8.63,8.65,8.6,8.6,276000.0,6.5318,6.547,6.5091,6.5091,276000.0
2008-03-17 11:05:00,8.6,8.67,8.58,8.65,330200.0,6.5091,6.5621,6.494,6.547,330200.0
2008-03-17 11:10:00,8.65,8.65,8.59,8.61,342200.0,6.547,6.547,6.5015,6.5167,342200.0
2008-03-17 11:15:00,8.61,8.65,8.56,8.65,284800.0,6.5167,6.547,6.4788,6.547,284800.0
2008-03-17 11:20:00,8.65,8.67,8.63,8.63,115200.0,6.547,6.5621,6.5318,6.5318,115200.0
2008-03-17 11:25:00,8.63,8.65,8.62,8.64,249200.0,6.5318,6.547,6.5243,6.5394,249200.0
2008-03-17 11:30:00,8.64,8.66,8.64,8.65,110800.0,6.5394,6.5545,6.5394,6.547,110800.0
2008-03-17 11:35:00,8.66,8.68,8.62,8.64,259600.0,6.5545,6.5697,6.5243,6.5394,259600.0
2008-03-17 11:40:00,8.63,8.65,8.62,8.63,289400.0,6.5318,6.547,6.5243,6.5318,289400.0
2008-03-17 11:45:00,8.63,8.65,8.62,8.63,243800.0,6.5318,6.547,6.5243,6.5318,243800.0
2008-03-17 11:50:00,8.63,8.63,8.58,8.59,120000.0,6.5318,6.5318,6.494,6.5015,120000.0
2008-03-17 11:55:00,8.59,8.6,8.58,8.59,362600.0,6.5015,6.5091,6.494,6.5015,362600.0
2008-03-17 12:00:00,8.59,8.63,8.57,8.63,510200.0,6.5015,6.5318,6.4864,6.5318,510200.0
2008-03-17 12:05:00,8.63,8.64,8.6,8.61,392400.0,6.5318,6.5394,6.5091,6.5167,392400.0
2008-03-17 12:10:00,8.61,8.63,8.58,8.59,485000.0,6.5167,6.5318,6.494,6.5015,485000.0
2008-03-17 12:15:00,8.59,8.62,8.59,8.62,334600.0,6.5015,6.5243,6.5015,6.5243,334600.0
2008-03-17 12:20:00,8.62,8.62,8.57,8.57,677600.0,6.5243,6.5243,6.4864,6.4864,677600.0
2008-03-17 12:25:00,8.58,8.62,8.57,8.61,352000.0,6.494,6.5243,6.4864,6.5167,352000.0
2008-03-17 12:30:00,8.62,8.63,8.58,8.62,265800.0,6.5243,6.5318,6.494,6.5243,265800.0
2008-03-17 12:35:00,8.62,8.64,8.61,8.61,375200.0,6.5243,6.5394,6.5167,6.5167,375200.0
2008-03-17 12:40:00,8.62,8.63,8.59,8.6,730800.0,6.5243,6.5318,6.5015,6.5091,730800.0
2008-03-17 12:45:00,8.6,8.62,8.6,8.61,415200.0,6.5091,6.5243,6.5091,6.5167,415200.0
2008-03-17 12:50:00,8.61,8.63,8.6,8.63,622600.0,6.5167,6.5318,6.5091,6.5318,622600.0
2008-03-17 12:55:00,8.63,8.65,8.61,8.61,439000.0,6.5318,6.547,6.5167,6.5167,439000.0
2008-03-17 13:00:00,8.61,8.61,8.6,8.61,257400.0,6.5167,6.5167,6.5091,6.5167,257400.0
2008-03-17 13:05:00,8.61,8.61,8.56,8.6,909800.0,6.5167,6.5167,6.4788,6.5091,909800.0
2008-03-17 13:10:00,8.59,8.6,8.59,8.6,381200.0,6.5015,6.5091,6.5015,6.5091,381200.0
2008-03-17 13:15:00,8.6,8.63,8.59,8.6,454400.0,6.5091,6.5318,6.5015,6.5091,454400.0
2008-03-17 13:20:00,8.6,8.61,8.58,8.6,631800.0,6.5091,6.5167,6.494,6.5091,631800.0
2008-03-17 13:25:00,8.6,8.6,8.58,8.59,270400.0,6.5091,6.5091,6.494,6.5015,270400.0
2008-03-17 13:30:00,8.58,8.6,8.57,8.6,273400.0,6.494,6.5091,6.4864,6.5091,273400.0
2008-03-17 13:35:00,8.6,8.6,8.58,8.59,330200.0,6.5091,6.5091,6.494,6.5015,330200.0
2008-03-17 13:40:00,8.59,8.62,8.58,8.61,343800.0,6.5015,6.5243,6.494,6.5167,343800.0
2008-03-17 13:45:00,8.61,8.63,8.6,8.62,421600.0,6.5167,6.5318,6.5091,6.5243,421600.0
2008-03-17 13:50:00,8.62,8.63,8.6,8.63,11701200.0,6.5243,6.5318,6.5091,6.5318,11701200.0
2008-03-17 13:55:00,8.63,8.67,8.62,8.66,335000.0,6.5318,6.5621,6.5243,6.5545,335000.0
2008-03-17 14:00:00,8.66,8.68,8.64,8.68,639400.0,6.5545,6.5697,6.5394,6.5697,639400.0
2008-03-17 14:05:00,8.67,8.7,8.66,8.68,269600.0,6.5621,6.5848,6.5545,6.5697,269600.0
2008-03-17 14:10:00,8.68,8.69,8.63,8.65,446600.0,6.5697,6.5772,6.5318,6.547,446600.0
2008-03-17 14:15:00,8.65,8.65,8.63,8.63,234200.0,6.547,6.547,6.5318,6.5318,234200.0
2008-03-17 14:20:00,8.63,8.65,8.62,8.62,236600.0,6.5318,6.547,6.5243,6.5243,236600.0
2008-03-17 14:25:00,8.62,8.62,8.58,8.59,263200.0,6.5243,6.5243,6.494,6.5015,263200.0
2008-03-17 14:30:00,8.58,8.62,8.57,8.61,378800.0,6.494,6.5243,6.4864,6.5167,378800.0
2008-03-17 14:35:00,8.61,8.65,8.61,8.65,306200.0,6.5167,6.547,6.5167,6.547,306200.0
2008-03-17 14:40:00,8.65,8.7,8.65,8.66,387800.0,6.547,6.5848,6.547,6.5545,387800.0
2008-03-17 14:45:00,8.66,8.7,8.63,8.65,336200.0,6.5545,6.5848,6.5318,6.547,336200.0
2008-03-17 14:50:00,8.65,8.68,8.64,8.65,373600.0,6.547,6.5697,6.5394,6.547,373600.0
2008-03-17 14:55:00,8.65,8.71,8.64,8.65,321400.0,6.547,6.5924,6.5394,6.547,321400.0
2008-03-17 15:00:00,8.65,8.7,8.63,8.69,354800.0,6.547,6.5848,6.5318,6.5772,354800.0
2008-03-17 15:05:00,8.69,8.74,8.69,8.69,438000.0,6.5772,6.6151,6.5772,6.5772,438000.0
2008-03-17 15:10:00,8.69,8.7,8.65,8.66,366800.0,6.5772,6.5848,6.547,6.5545,366800.0
2008-03-17 15:15:00,8.67,8.7,8.67,8.68,348400.0,6.5621,6.5848,6.5621,6.5697,348400.0
2008-03-17 15:20:00,8.68,8.75,8.68,8.74,407000.0,6.5697,6.6226,6.5697,6.6151,407000.0
2008-03-17 15:25:00,8.74,8.77,8.68,8.68,418400.0,6.6151,6.6378,6.5697,6.5697,418400.0
2008-03-17 15:30:00,8.68,8.74,8.68,8.74,389000.0,6.5697,6.6151,6.5697,6.6151,389000.0
2008-03-17 15:35:00,8.74,8.75,8.71,8.72,1075800.0,6.6151,6.6226,6.5924,6.5999,1075800.0
2008-03-17 15:40:00,8.71,8.74,8.7,8.72,837800.0,6.5924,6.6151,6.5848,6.5999,837800.0
2008-03-17 15:45:00,8.72,8.72,8.68,8.71,791200.0,6.5999,6.5999,6.5697,6.5924,791200.0
2008-03-17 15:50:00,8.71,8.71,8.67,8.69,717000.0,6.5924,6.5924,6.5621,6.5772,717000.0
2008-03-17 15:55:00,8.69,8.69,8.63,8.63,1817000.0,6.5772,6.5772,6.5318,6.5318,1817000.0
2008-03-18 09:30:00,8.71,8.78,8.7,8.78,547200.0,6.5924,6.6454,6.5848,6.6454,547200.0
2008-03-18 09:35:00,8.78,8.79,8.76,8.76,304400.0,6.6454,6.6529,6.6302,6.6302,304400.0
2008-03-18 09:40:00,8.77,8.78,8.76,8.77,225000.0,6.6378,6.6454,6.6302,6.6378,225000.0
2008-03-18 09:45:00,8.77,8.78,8.76,8.77,121600.0,6.6378,6.6454,6.6302,6.6378,121600.0
2008-03-18 09:50:00,8.77,8.78,8.76,8.77,186000.0,6.6378,6.6454,6.6302,6.6378,186000.0
2008-03-18 09:55:00,8.77,8.81,8.77,8.81,308400.0,6.6378,6.6681,6.6378,6.6681,308400.0
2008-03-18 10:00:00,8.81,8.86,8.81,8.84,348000.0,6.6681,6.7059,6.6681,6.6908,348000.0
2008-03-18 10:05:00,8.83,8.86,8.83,8.85,294600.0,6.6832,6.7059,6.6832,6.6983,294600.0
2008-03-18 10:10:00,8.85,8.88,8.83,8.88,269800.0,6.6983,6.721,6.6832,6.721,269800.0
2008-03-18 10:15:00,8.88,8.88,8.85,8.88,431800.0,6.721,6.721,6.6983,6.721,431800.0
2008-03-18 10:20:00,8.88,8.9,8.86,8.89,341000.0,6.721,6.7362,6.7059,6.7286,341000.0
2008-03-18 10:25:00,8.89,8.95,8.88,8.95,439800.0,6.7286,6.774,6.721,6.774,439800.0
2008-03-18 10:30:00,8.95,8.96,8.93,8.93,530400.0,6.774,6.7816,6.7589,6.7589,530400.0
2008-03-18 10:35:00,8.92,8.94,8.92,8.94,184800.0,6.7513,6.7665,6.7513,6.7665,184800.0
2008-03-18 10:40:00,8.93,8.95,8.92,8.94,627600.0,6.7589,6.774,6.7513,6.7665,627600.0
2008-03-18 10:45:00,8.95,8.96,8.93,8.94,223200.0,6.774,6.7816,6.7589,6.7665,223200.0
2008-03-18 10:50:00,8.95,8.95,8.94,8.95,178800.0,6.774,6.774,6.7665,6.774,178800.0
2008-03-18 10:55:00,8.94,8.95,8.9,8.91,185000.0,6.7665,6.774,6.7362,6.7437,185000.0
2008-03-18 11:00:00,8.91,8.93,8.9,8.93,441200.0,6.7437,6.7589,6.7362,6.7589,441200.0
2008-03-18 11:05:00,8.93,8.97,8.93,8.96,317200.0,6.7589,6.7892,6.7589,6.7816,317200.0
2008-03-18 11:10:00,8.96,8.97,8.95,8.96,325200.0,6.7816,6.7892,6.774,6.7816,325200.0
2008-03-18 11:15:00,8.97,8.99,8.96,8.98,165400.0,6.7892,6.8043,6.7816,6.7967,165400.0
2008-03-18 11:20:00,8.99,9.0,8.98,8.99,261000.0,6.8043,6.8119,6.7967,6.8043,261000.0
2008-03-18 11:25:00,9.0,9.0,8.98,8.99,692400.0,6.8119,6.8119,6.7967,6.8043,692400.0
2008-03-18 11:30:00,8.99,9.0,8.98,8.99,290000.0,6.8043,6.8119,6.7967,6.8043,290000.0
2008-03-18 11:35:00,8.99,9.0,8.97,8.99,260200.0,6.8043,6.8119,6.7892,6.8043,260200.0
2008-03-18 11:40:00,8.99,8.99,8.99,8.99,210400.0,6.8043,6.8043,6.8043,6.8043,210400.0
2008-03-18 11:45:00,8.99,8.99,8.95,8.96,447000.0,6.8043,6.8043,6.774,6.7816,447000.0
2008-03-18 11:50:00,8.96,8.97,8.95,8.96,321400.0,6.7816,6.7892,6.774,6.7816,321400.0
2008-03-18 11:55:00,8.96,8.96,8.93,8.94,196800.0,6.7816,6.7816,6.7589,6.7665,196800.0
2008-03-18 12:00:00,8.94,8.94,8.9,8.92,437000.0,6.7665,6.7665,6.7362,6.7513,437000.0
2008-03-18 12:05:00,8.92,8.93,8.92,8.92,309200.0,6.7513,6.7589,6.7513,6.7513,309200.0
2008-03-18 12:10:00,8.92,8.92,8.89,8.9,215400.0,6.7513,6.7513,6.7286,6.7362,215400.0
2008-03-18 12:15:00,8.9,8.92,8.89,8.89,121000.0,6.7362,6.7513,6.7286,6.7286,121000.0
2008-03-18 12:20:00,8.89,8.9,8.87,8.87,246200.0,6.7286,6.7362,6.7135,6.7135,246200.0
2008-03-18 12:25:00,8.87,8.87,8.85,8.86,193200.0,6.7135,6.7135,6.6983,6.7059,193200.0
2008-03-18 12:30:00,8.86,8.89,8.86,8.89,276200.0,6.7059,6.7286,6.7059,6.7286,276200.0
2008-03-18 12:35:00,8.88,8.9,8.88,8.9,324600.0,6.721,6.7362,6.721,6.7362,324600.0
2008-03-18 12:40:00,8.9,8.9,8.88,8.88,164400.0,6.7362,6.7362,6.721,6.721,164400.0
2008-03-18 12:45:00,8.88,8.9,8.88,8.89,340600.0,6.721,6.7362,6.721,6.7286,340600.0
2008-03-18 12:50:00,8.9,8.93,8.89,8.93,438000.0,6.7362,6.7589,6.7286,6.7589,438000.0
2008-03-18 12:55:00,8.93,8.93,8.88,8.88,512200.0,6.7589,6.7589,6.721,6.721,512200.0
2008-03-18 13:00:00,8.88,8.9,8.87,8.9,176400.0,6.721,6.7362,6.7135,6.7362,176400.0
2008-03-18 13:05:00,8.9,8.9,8.88,8.88,116000.0,6.7362,6.7362,6.721,6.721,116000.0
2008-03-18 13:10:00,8.88,8.9,8.88,8.9,205600.0,6.721,6.7362,6.721,6.7362,205600.0
2008-03-18 13:15:00,8.9,8.93,8.9,8.92,236200.0,6.7362,6.7589,6.7362,6.7513,236200.0
2008-03-18 13:20:00,8.92,8.92,8.87,8.88,330800.0,6.7513,6.7513,6.7135,6.721,330800.0
2008-03-18 13:25:00,8.88,8.88,8.87,8.88,120200.0,6.721,6.721,6.7135,6.721,120200.0
2008-03-18 13:30:00,8.88,8.9,8.88,8.9,426800.0,6.721,6.7362,6.721,6.7362,426800.0
2008-03-18 13:35:00,8.9,8.9,8.89,8.9,581400.0,6.7362,6.7362,6.7286,6.7362,581400.0
2008-03-18 13:40:00,8.89,8.9,8.89,8.9,127000.0,6.7286,6.7362,6.7286,6.7362,127000.0
2008-03-18 13:45:00,8.9,8.92,8.9,8.9,215200.0,6.7362,6.7513,6.7362,6.7362,215200.0
2008-03-18 13:50:00,8.9,8.9,8.9,8.9,183400.0,6.7362,6.7362,6.7362,6.7362,183400.0
2008-03-18 13:55:00,8.9,8.9,8.88,8.88,91000.0,6.7362,6.7362,6.721,6.721,91000.0
2008-03-18 14:00:00,8.88,8.9,8.86,8.86,599400.0,6.721,6.7362,6.7059,6.7059,599400.0
2008-03-18 14:05:00,8.86,8.88,8.85,8.87,338200.0,6.7059,6.721,6.6983,6.7135,338200.0
2008-03-18 14:10:00,8.87,8.9,8.84,8.84,608800.0,6.7135,6.7362,6.6908,6.6908,608800.0
2008-03-18 14:15:00,8.84,8.94,8.8,8.9,1137600.0,6.6908,6.7665,6.6605,6.7362,1137600.0
2008-03-18 14:20:00,8.9,8.97,8.88,8.94,1976600.0,6.7362,6.7892,6.721,6.7665,1976600.0
2008-03-18 14:25:00,8.93,8.94,8.86,8.86,1486600.0,6.7589,6.7665,6.7059,6.7059,1486600.0
2008-03-18 14:30:00,8.87,8.93,8.86,8.91,1907800.0,6.7135,6.7589,6.7059,6.7437,1907800.0
2008-03-18 14:35:00,8.9,8.93,8.89,8.91,1444800.0,6.7362,6.7589,6.7286,6.7437,1444800.0
2008-03-18 14:40:00,8.92,8.97,8.9,8.94,1188000.0,6.7513,6.7892,6.7362,6.7665,1188000.0
2008-03-18 14:45:00,8.94,8.99,8.94,8.97,1023800.0,6.7665,6.8043,6.7665,6.7892,1023800.0
2008-03-18 14:50:00,8.97,9.0,8.95,8.97,1004600.0,6.7892,6.8119,6.774,6.7892,1004600.0
2008-03-18 14:55:00,8.97,9.01,8.97,9.0,1420000.0,6.7892,6.8194,6.7892,6.8119,1420000.0
2008-03-18 15:00:00,9.0,9.04,8.98,9.03,1450600.0,6.8119,6.8421,6.7967,6.8346,1450600.0
2008-03-18 15:05:00,9.03,9.03,9.01,9.01,894000.0,6.8346,6.8346,6.8194,6.8194,894000.0
2008-03-18 15:10:00,9.01,9.03,8.99,9.01,665200.0,6.8194,6.8346,6.8043,6.8194,665200.0
2008-03-18 15:15:00,9.01,9.01,8.99,9.0,371400.0,6.8194,6.8194,6.8043,6.8119,371400.0
2008-03-18 15:20:00,9.0,9.03,9.0,9.01,662600.0,6.8119,6.8346,6.8119,6.8194,662600.0
2008-03-18 15:25:00,9.01,9.03,8.98,9.0,1129600.0,6.8194,6.8346,6.7967,6.8119,1129600.0
2008-03-18 15:30:00,9.0,9.03,8.99,9.01,828400.0,6.8119,6.8346,6.8043,6.8194,828400.0
2008-03-18 15:35:00,9.01,9.03,8.99,9.02,660400.0,6.8194,6.8346,6.8043,6.827,660400.0
2008-03-18 15:40:00,9.02,9.07,9.02,9.05,1427800.0,6.827,6.8648,6.827,6.8497,1427800.0
2008-03-18 15:45:00,9.05,9.11,9.05,9.1,1986800.0,6.8497,6.8951,6.8497,6.8876,1986800.0
2008-03-18 15:50:00,9.1,9.13,9.09,9.1,1549000.0,6.8876,6.9103,6.88,6.8876,1549000.0
2008-03-18 15:55:00,9.1,9.13,9.1,9.12,1878200.0,6.8876,6.9103,6.8876,6.9027,1878200.0
2008-03-19 09:30:00,9.12,9.22,9.11,9.21,522800.0,6.9027,6.9784,6.8951,6.9708,522800.0
2008-03-19 09:35:00,9.21,9.22,9.11,9.15,246200.0,6.9708,6.9784,6.8951,6.9254,246200.0
2008-03-19 09:40:00,9.16,9.21,9.15,9.19,318600.0,6.933,6.9708,6.9254,6.9557,318600.0
2008-03-19 09:45:00,9.19,9.2,9.15,9.16,328600.0,6.9557,6.9632,6.9254,6.933,328600.0
2008-03-19 09:50:00,9.17,9.19,9.13,9.16,592800.0,6.9405,6.9557,6.9103,6.933,592800.0
2008-03-19 09:55:00,9.16,9.2,9.15,9.2,456600.0,6.933,6.9632,6.9254,6.9632,456600.0
2008-03-19 10:00:00,9.2,9.24,9.19,9.24,668400.0,6.9632,6.9935,6.9557,6.9935,668400.0
2008-03-19 10:05:00,9.24,9.24,9.19,9.2,507600.0,6.9935,6.9935,6.9557,6.9632,507600.0
2008-03-19 10:10:00,9.2,9.21,9.13,9.13,276800.0,6.9632,6.9708,6.9103,6.9103,276800.0
2008-03-19 10:15:00,9.13,9.17,9.13,9.15,247600.0,6.9103,6.9405,6.9103,6.9254,247600.0
2008-03-19 10:20:00,9.15,9.2,9.14,9.18,389800.0,6.9254,6.9632,6.9178,6.9481,389800.0
2008-03-19 10:25:00,9.18,9.18,9.12,9.15,371000.0,6.9481,6.9481,6.9027,6.9254,371000.0
2008-03-19 10:30:00,9.15,9.15,9.1,9.12,624200.0,6.9254,6.9254,6.8876,6.9027,624200.0
2008-03-19 10:35:00,9.12,9.13,9.1,9.12,382400.0,6.9027,6.9103,6.8876,6.9027,382400.0
2008-03-19 10:40:00,9.13,9.15,9.12,9.15,135400.0,6.9103,6.9254,6.9027,6.9254,135400.0
2008-03-19 10:45:00,9.15,9.21,9.15,9.2,469000.0,6.9254,6.9708,6.9254,6.9632,469000.0
2008-03-19 10:50:00,9.2,9.24,9.2,9.23,355000.0,6.9632,6.9935,6.9632,6.9859,355000.0
2008-03-19 10:55:00,9.22,9.23,9.21,9.23,610400.0,6.9784,6.9859,6.9708,6.9859,610400.0
2008-03-19 11:00:00,9.22,9.24,9.2,9.24,410200.0,6.9784,6.9935,6.9632,6.9935,410200.0
2008-03-19 11:05:00,9.25,9.25,9.21,9.22,274200.0,7.0011,7.0011,6.9708,6.9784,274200.0
2008-03-19 11:10:00,9.22,9.22,9.21,9.22,377400.0,6.9784,6.9784,6.9708,6.9784,377400.0
2008-03-19 11:15:00,9.22,9.22,9.2,9.21,161200.0,6.9784,6.9784,6.9632,6.9708,161200.0
2008-03-19 11:20:00,9.21,9.25,9.2,9.24,367400.0,6.9708,7.0011,6.9632,6.9935,367400.0
2008-03-19 11:25:00,9.24,9.25,9.24,9.25,248000.0,6.9935,7.0011,6.9935,7.0011,248000.0
2008-03-19 11:30:00,9.25,9.25,9.22,9.24,363400.0,7.0011,7.0011,6.9784,6.9935,363400.0
2008-03-19 11:35:00,9.24,9.25,9.24,9.24,275400.0,6.9935,7.0011,6.9935,6.9935,275400.0
2008-03-19 11:40:00,9.24,9.24,9.22,9.22,217800.0,6.9935,6.9935,6.9784,6.9784,217800.0
2008-03-19 11:45:00,9.22,9.22,9.21,9.21,512400.0,6.9784,6.9784,6.9708,6.9708,512400.0
2008-03-19 11:50:00,9.21,9.24,9.21,9.23,884000.0,6.9708,6.9935,6.9708,6.9859,884000.0
2008-03-19 11:55:00,9.23,9.24,9.2,9.2,237600.0,6.9859,6.9935,6.9632,6.9632,237600.0
2008-03-19 12:00:00,9.2,9.21,9.18,9.19,414600.0,6.9632,6.9708,6.9481,6.9557,414600.0
2008-03-19 12:05:00,9.19,9.24,9.19,9.24,316800.0,6.9557,6.9935,6.9557,6.9935,316800.0
2008-03-19 12:10:00,9.24,9.24,9.19,9.2,214800.0,6.9935,6.9935,6.9557,6.9632,214800.0
2008-03-19 12:15:00,9.2,9.22,9.18,9.22,354200.0,6.9632,6.9784,6.9481,6.9784,354200.0
2008-03-19 12:20:00,9.22,9.22,9.2,9.21,234400.0,6.9784,6.9784,6.9632,6.9708,234400.0
2008-03-19 12:25:00,9.21,9.23,9.2,9.22,241200.0,6.9708,6.9859,6.9632,6.9784,241200.0
2008-03-19 12:30:00,9.22,9.23,9.21,9.22,73600.0,6.9784,6.9859,6.9708,6.9784,73600.0
2008-03-19 12:35:00,9.21,9.22,9.16,9.17,453800.0,6.9708,6.9784,6.933,6.9405,453800.0
2008-03-19 12:40:00,9.17,9.17,9.13,9.14,430000.0,6.9405,6.9405,6.9103,6.9178,430000.0
2008-03-19 12:45:00,9.14,9.15,9.13,9.15,391000.0,6.9178,6.9254,6.9103,6.9254,391000.0
2008-03-19 12:50:00,9.15,9.19,9.15,9.16,791400.0,6.9254,6.9557,6.9254,6.933,791400.0
2008-03-19 12:55:00,9.15,9.15,9.11,9.12,301200.0,6.9254,6.9254,6.8951,6.9027,301200.0
2008-03-19 13:00:00,9.12,9.13,9.09,9.09,358000.0,6.9027,6.9103,6.88,6.88,358000.0
2008-03-19 13:05:00,9.09,9.13,9.09,9.11,276200.0,6.88,6.9103,6.88,6.8951,276200.0
2008-03-19 13:10:00,9.12,9.12,9.02,9.03,672000.0,6.9027,6.9027,6.827,6.8346,672000.0
2008-03-19 13:15:00,9.03,9.05,9.02,9.03,853600.0,6.8346,6.8497,6.827,6.8346,853600.0
2008-03-19 13:20:00,9.03,9.06,9.02,9.05,420200.0,6.8346,6.8573,6.827,6.8497,420200.0
2008-03-19 13:25:00,9.05,9.05,9.01,9.04,328200.0,6.8497,6.8497,6.8194,6.8421,328200.0
2008-03-19 13:30:00,9.04,9.05,9.01,9.03,421800.0,6.8421,6.8497,6.8194,6.8346,421800.0
2008-03-19 13:35:00,9.03,9.05,9.02,9.03,318000.0,6.8346,6.8497,6.827,6.8346,318000.0
2008-03-19 13:40:00,9.03,9.06,9.02,9.04,326600.0,6.8346,6.8573,6.827,6.8421,326600.0
2008-03-19 13:45:00,9.05,9.05,9.01,9.02,966800.0,6.8497,6.8497,6.8194,6.827,966800.0
2008-03-19 13:50:00,9.02,9.02,8.97,8.98,468600.0,6.827,6.827,6.7892,6.7967,468600.0
2008-03-19 13:55:00,8.99,8.99,8.97,8.99,361600.0,6.8043,6.8043,6.7892,6.8043,361600.0
2008-03-19 14:00:00,8.99,8.99,8.95,8.96,628800.0,6.8043,6.8043,6.774,6.7816,628800.0
2008-03-19 14:05:00,8.96,8.96,8.94,8.96,300400.0,6.7816,6.7816,6.7665,6.7816,300400.0
2008-03-19 14:10:00,8.96,8.97,8.93,8.95,443400.0,6.7816,6.7892,6.7589,6.774,443400.0
2008-03-19 14:15:00,8.95,8.96,8.91,8.93,610000.0,6.774,6.7816,6.7437,6.7589,610000.0
2008-03-19 14:20:00,8.93,8.96,8.92,8.96,779200.0,6.7589,6.7816,6.7513,6.7816,779200.0
2008-03-19 14:25:00,8.95,8.96,8.92,8.92,739600.0,6.774,6.7816,6.7513,6.7513,739600.0
2008-03-19 14:30:00,8.92,8.93,8.86,8.87,1136200.0,6.7513,6.7589,6.7059,6.7135,1136200.0
2008-03-19 14:35:00,8.87,8.88,8.83,8.85,458000.0,6.7135,6.721,6.6832,6.6983,458000.0
2008-03-19 14:40:00,8.85,8.9,8.83,8.88,576200.0,6.6983,6.7362,6.6832,6.721,576200.0
2008-03-19 14:45:00,8.88,8.88,8.86,8.86,286400.0,6.721,6.721,6.7059,6.7059,286400.0
2008-03-19 14:50:00,8.86,8.88,8.84,8.88,621800.0,6.7059,6.721,6.6908,6.721,621800.0
2008-03-19 14:55:00,8.88,8.9,8.87,8.89,1076000.0,6.721,6.7362,6.7135,6.7286,1076000.0
2008-03-19 15:00:00,8.88,8.89,8.85,8.88,638000.0,6.721,6.7286,6.6983,6.721,638000.0
2008-03-19 15:05:00,8.88,8.94,8.88,8.9,754800.0,6.721,6.7665,6.721,6.7362,754800.0
2008-03-19 15:10:00,8.91,8.93,8.87,8.88,724800.0,6.7437,6.7589,6.7135,6.721,724800.0
2008-03-19 15:15:00,8.88,8.89,8.85,8.86,848000.0,6.721,6.7286,6.6983,6.7059,848000.0
2008-03-19 15:20:00,8.86,8.88,8.83,8.83,535400.0,6.7059,6.721,6.6832,6.6832,535400.0
2008-03-19 15:25:00,8.83,8.85,8.8,8.82,591400.0,6.6832,6.6983,6.6605,6.6756,591400.0
2008-03-19 15:30:00,8.83,8.87,8.82,8.82,1079200.0,6.6832,6.7135,6.6756,6.6756,1079200.0
2008-03-19 15:35:00,8.82,8.84,8.81,8.81,662800.0,6.6756,6.6908,6.6681,6.6681,662800.0
2008-03-19 15:40:00,8.81,8.84,8.81,8.81,1284800.0,6.6681,6.6908,6.6681,6.6681,1284800.0
2008-03-19 15:45:00,8.81,8.83,8.79,8.81,1177000.0,6.6681,6.6832,6.6529,6.6681,1177000.0
2008-03-19 15:50:00,8.8,8.82,8.78,8.8,1642400.0,6.6605,6.6756,6.6454,6.6605,1642400.0
2008-03-19 15:55:00,8.8,8.81,8.74,8.76,1670200.0,6.6605,6.6681,6.6151,6.6302,1670200.0
2008-03-20 09:30:00,8.82,8.84,8.72,8.74,4383200.0,6.6756,6.6908,6.5999,6.6151,4383200.0
2008-03-20 09:35:00,8.74,8.81,8.74,8.81,489000.0,6.6151,6.6681,6.6151,6.6681,489000.0
2008-03-20 09:40:00,8.81,8.85,8.81,8.81,364400.0,6.6681,6.6983,6.6681,6.6681,364400.0
2008-03-20 09:45:00,8.81,8.84,8.8,8.8,384200.0,6.6681,6.6908,6.6605,6.6605,384200.0
2008-03-20 09:50:00,8.8,8.83,8.78,8.81,543200.0,6.6605,6.6832,6.6454,6.6681,543200.0
2008-03-20 09:55:00,8.81,8.84,8.8,8.84,329400.0,6.6681,6.6908,6.6605,6.6908,329400.0
2008-03-20 10:00:00,8.84,8.87,8.83,8.87,857600.0,6.6908,6.7135,6.6832,6.7135,857600.0
2008-03-20 10:05:00,8.87,8.88,8.78,8.81,470200.0,6.7135,6.721,6.6454,6.6681,470200.0
2008-03-20 10:10:00,8.81,8.82,8.8,8.81,236200.0,6.6681,6.6756,6.6605,6.6681,236200.0
2008-03-20 10:15:00,8.82,8.87,8.81,8.87,365200.0,6.6756,6.7135,6.6681,6.7135,365200.0
2008-03-20 10:20:00,8.86,8.88,8.84,8.85,422600.0,6.7059,6.721,6.6908,6.6983,422600.0
2008-03-20 10:25:00,8.85,8.87,8.84,8.87,223400.0,6.6983,6.7135,6.6908,6.7135,223400.0
2008-03-20 10:30:00,8.86,8.88,8.85,8.87,429200.0,6.7059,6.721,6.6983,6.7135,429200.0
2008-03-20 10:35:00,8.87,8.87,8.85,8.85,144000.0,6.7135,6.7135,6.6983,6.6983,144000.0
2008-03-20 10:40:00,8.85,8.85,8.83,8.84,322600.0,6.6983,6.6983,6.6832,6.6908,322600.0
2008-03-20 10:45:00,8.83,8.85,8.82,8.84,259000.0,6.6832,6.6983,6.6756,6.6908,259000.0
2008-03-20 10:50:00,8.84,8.85,8.83,8.84,198800.0,6.6908,6.6983,6.6832,6.6908,198800.0
2008-03-20 10:55:00,8.84,8.86,8.83,8.85,491000.0,6.6908,6.7059,6.6832,6.6983,491000.0
2008-03-20 11:00:00,8.85,8.85,8.83,8.83,363000.0,6.6983,6.6983,6.6832,6.6832,363000.0
2008-03-20 11:05:00,8.83,8.84,8.83,8.84,72400.0,6.6832,6.6908,6.6832,6.6908,72400.0
2008-03-20 11:10:00,8.83,8.84,8.81,8.84,226400.0,6.6832,6.6908,6.6681,6.6908,226400.0
2008-03-20 11:15:00,8.84,8.86,8.83,8.85,316800.0,6.6908,6.7059,6.6832,6.6983,316800.0
2008-03-20 11:20:00,8.84,8.87,8.84,8.87,297600.0,6.6908,6.7135,6.6908,6.7135,297600.0
2008-03-20 11:25:00,8.87,8.87,8.85,8.86,314800.0,6.7135,6.7135,6.6983,6.7059,314800.0
2008-03-20 11:30:00,8.86,8.86,8.85,8.85,219800.0,6.7059,6.7059,6.6983,6.6983,219800.0
2008-03-20 11:35:00,8.85,8.86,8.85,8.85,200800.0,6.6983,6.7059,6.6983,6.6983,200800.0
2008-03-20 11:40:00,8.85,8.87,8.85,8.87,206800.0,6.6983,6.7135,6.6983,6.7135,206800.0
2008-03-20 11:45:00,8.87,8.88,8.86,8.86,430200.0,6.7135,6.721,6.7059,6.7059,430200.0
2008-03-20 11:50:00,8.87,8.89,8.86,8.88,598800.0,6.7135,6.7286,6.7059,6.721,598800.0
2008-03-20 11:55:00,8.88,8.88,8.87,8.88,297400.0,6.721,6.721,6.7135,6.721,297400.0
2008-03-20 12:00:00,8.87,8.9,8.87,8.89,459000.0,6.7135,6.7362,6.7135,6.7286,459000.0
2008-03-20 12:05:00,8.88,8.9,8.88,8.88,574000.0,6.721,6.7362,6.721,6.721,574000.0
2008-03-20 12:10:00,8.88,8.88,8.86,8.88,400600.0,6.721,6.721,6.7059,6.721,400600.0
2008-03-20 12:15:00,8.88,8.92,8.88,8.9,648000.0,6.721,6.7513,6.721,6.7362,648000.0
2008-03-20 12:20:00,8.9,8.92,8.88,8.89,604000.0,6.7362,6.7513,6.721,6.7286,604000.0
2008-03-20 12:25:00,8.88,8.89,8.87,8.88,929400.0,6.721,6.7286,6.7135,6.721,929400.0
2008-03-20 12:30:00,8.88,8.9,8.86,8.86,223800.0,6.721,6.7362,6.7059,6.7059,223800.0
2008-03-20 12:35:00,8.87,8.87,8.84,8.86,486600.0,6.7135,6.7135,6.6908,6.7059,486600.0
2008-03-20 12:40:00,8.86,8.88,8.86,8.88,421400.0,6.7059,6.721,6.7059,6.721,421400.0
2008-03-20 12:45:00,8.88,8.88,8.84,8.85,606600.0,6.721,6.721,6.6908,6.6983,606600.0
2008-03-20 12:50:00,8.85,8.88,8.85,8.87,251600.0,6.6983,6.721,6.6983,6.7135,251600.0
2008-03-20 12:55:00,8.88,8.88,8.83,8.83,154600.0,6.721,6.721,6.6832,6.6832,154600.0
2008-03-20 13:00:00,8.83,8.88,8.83,8.87,303400.0,6.6832,6.721,6.6832,6.7135,303400.0
2008-03-20 13:05:00,8.86,8.87,8.85,8.86,161000.0,6.7059,6.7135,6.6983,6.7059,161000.0
2008-03-20 13:10:00,8.86,8.86,8.84,8.86,91400.0,6.7059,6.7059,6.6908,6.7059,91400.0
2008-03-20 13:15:00,8.86,8.86,8.85,8.86,227400.0,6.7059,6.7059,6.6983,6.7059,227400.0
2008-03-20 13:20:00,8.86,8.88,8.86,8.86,264200.0,6.7059,6.721,6.7059,6.7059,264200.0
2008-03-20 13:25:00,8.86,8.88,8.85,8.86,285800.0,6.7059,6.721,6.6983,6.7059,285800.0
2008-03-20 13:30:00,8.86,8.88,8.85,8.88,242600.0,6.7059,6.721,6.6983,6.721,242600.0
2008-03-20 13:35:00,8.87,8.88,8.87,8.88,411200.0,6.7135,6.721,6.7135,6.721,411200.0
2008-03-20 13:40:00,8.88,8.9,8.88,8.88,531600.0,6.721,6.7362,6.721,6.721,531600.0
2008-03-20 13:45:00,8.88,8.9,8.88,8.88,402200.0,6.721,6.7362,6.721,6.721,402200.0
2008-03-20 13:50:00,8.88,8.88,8.86,8.88,301600.0,6.721,6.721,6.7059,6.721,301600.0
2008-03-20 13:55:00,8.88,8.88,8.87,8.88,274600.0,6.721,6.721,6.7135,6.721,274600.0
2008-03-20 14:00:00,8.87,8.88,8.87,8.87,326800.0,6.7135,6.721,6.7135,6.7135,326800.0
2008-03-20 14:05:00,8.87,8.88,8.86,8.87,195400.0,6.7135,6.721,6.7059,6.7135,195400.0
2008-03-20 14:10:00,8.87,8.87,8.84,8.85,1033400.0,6.7135,6.7135,6.6908,6.6983,1033400.0
2008-03-20 14:15:00,8.85,8.86,8.83,8.84,1324400.0,6.6983,6.7059,6.6832,6.6908,1324400.0
2008-03-20 14:20:00,8.84,8.84,8.81,8.81,546000.0,6.6908,6.6908,6.6681,6.6681,546000.0
2008-03-20 14:25:00,8.81,8.81,8.79,8.81,818800.0,6.6681,6.6681,6.6529,6.6681,818800.0
2008-03-20 14:30:00,8.81,8.83,8.8,8.82,374600.0,6.6681,6.6832,6.6605,6.6756,374600.0
2008-03-20 14:35:00,8.81,8.83,8.8,8.81,626200.0,6.6681,6.6832,6.6605,6.6681,626200.0
2008-03-20 14:40:00,8.81,8.81,8.77,8.78,748600.0,6.6681,6.6681,6.6378,6.6454,748600.0
2008-03-20 14:45:00,8.78,8.78,8.76,8.76,479400.0,6.6454,6.6454,6.6302,6.6302,479400.0
2008-03-20 14:50:00,8.76,8.77,8.74,8.76,910200.0,6.6302,6.6378,6.6151,6.6302,910200.0
2008-03-20 14:55:00,8.76,8.76,8.74,8.74,712200.0,6.6302,6.6302,6.6151,6.6151,712200.0
2008-03-20 15:00:00,8.74,8.77,8.74,8.76,539600.0,6.6151,6.6378,6.6151,6.6302,539600.0
2008-03-20 15:05:00,8.76,8.76,8.74,8.75,462000.0,6.6302,6.6302,6.6151,6.6226,462000.0
2008-03-20 15:10:00,8.76,8.77,8.72,8.74,797400.0,6.6302,6.6378,6.5999,6.6151,797400.0
2008-03-20 15:15:00,8.74,8.75,8.74,8.74,375800.0,6.6151,6.6226,6.6151,6.6151,375800.0
2008-03-20 15:20:00,8.75,8.78,8.74,8.75,1111600.0,6.6226,6.6454,6.6151,6.6226,1111600.0
2008-03-20 15:25:00,8.74,8.75,8.71,8.72,618000.0,6.6151,6.6226,6.5924,6.5999,618000.0
2008-03-20 15:30:00,8.72,8.77,8.72,8.76,1005600.0,6.5999,6.6378,6.5999,6.6302,1005600.0
2008-03-20 15:35:00,8.75,8.76,8.72,8.75,1048200.0,6.6226,6.6302,6.5999,6.6226,1048200.0
2008-03-20 15:40:00,8.75,8.77,8.73,8.75,970600.0,6.6226,6.6378,6.6075,6.6226,970600.0
2008-03-20 15:45:00,8.75,8.77,8.74,8.74,1375600.0,6.6226,6.6378,6.6151,6.6151,1375600.0
2008-03-20 15:50:00,8.75,8.78,8.75,8.77,1692400.0,6.6226,6.6454,6.6226,6.6378,1692400.0
2008-03-20 15:55:00,8.77,8.78,8.75,8.78,1578800.0,6.6378,6.6454,6.6226,6.6454,1578800.0
2008-03-24 09:30:00,8.8,8.85,8.75,8.8,953400.0,6.6605,6.6983,6.6226,6.6605,953400.0
2008-03-24 09:35:00,8.81,8.9,8.79,8.9,448400.0,6.6681,6.7362,6.6529,6.7362,448400.0
2008-03-24 09:40:00,8.9,8.91,8.85,8.87,707000.0,6.7362,6.7437,6.6983,6.7135,707000.0
2008-03-24 09:45:00,8.86,8.88,8.86,8.88,1074600.0,6.7059,6.721,6.7059,6.721,1074600.0
2008-03-24 09:50:00,8.87,8.88,8.84,8.84,777600.0,6.7135,6.721,6.6908,6.6908,777600.0
2008-03-24 09:55:00,8.84,8.87,8.83,8.87,317000.0,6.6908,6.7135,6.6832,6.7135,317000.0
2008-03-24 10:00:00,8.87,8.91,8.86,8.91,1749600.0,6.7135,6.7437,6.7059,6.7437,1749600.0
2008-03-24 10:05:00,8.91,8.97,8.91,8.95,1197200.0,6.7437,6.7892,6.7437,6.774,1197200.0
2008-03-24 10:10:00,8.95,8.97,8.93,8.96,1173000.0,6.774,6.7892,6.7589,6.7816,1173000.0
2008-03-24 10:15:00,8.96,8.99,8.95,8.99,744000.0,6.7816,6.8043,6.774,6.8043,744000.0
2008-03-24 10:20:00,8.99,9.0,8.96,8.97,1289800.0,6.8043,6.8119,6.7816,6.7892,1289800.0
2008-03-24 10:25:00,8.97,9.0,8.97,8.97,1053800.0,6.7892,6.8119,6.7892,6.7892,1053800.0
2008-03-24 10:30:00,8.97,8.99,8.96,8.99,366000.0,6.7892,6.8043,6.7816,6.8043,366000.0
2008-03-24 10:35:00,8.99,9.0,8.98,9.0,481600.0,6.8043,6.8119,6.7967,6.8119,481600.0
2008-03-24 10:40:00,9.0,9.0,8.99,9.0,1309800.0,6.8119,6.8119,6.8043,6.8119,1309800.0
2008-03-24 10:45:00,9.0,9.0,8.97,8.97,628200.0,6.8119,6.8119,6.7892,6.7892,628200.0
2008-03-24 10:50:00,8.97,8.99,8.95,8.95,553200.0,6.7892,6.8043,6.774,6.774,553200.0
2008-03-24 10:55:00,8.95,8.96,8.94,8.95,296800.0,6.774,6.7816,6.7665,6.774,296800.0
2008-03-24 11:00:00,8.95,8.97,8.95,8.97,315400.0,6.774,6.7892,6.774,6.7892,315400.0
2008-03-24 11:05:00,8.97,8.97,8.97,8.97,136800.0,6.7892,6.7892,6.7892,6.7892,136800.0
2008-03-24 11:10:00,8.97,8.99,8.97,8.99,692600.0,6.7892,6.8043,6.7892,6.8043,692600.0
2008-03-24 11:15:00,8.99,9.01,8.98,8.98,635800.0,6.8043,6.8194,6.7967,6.7967,635800.0
2008-03-24 11:20:00,8.99,8.99,8.97,8.97,534200.0,6.8043,6.8043,6.7892,6.7892,534200.0
2008-03-24 11:25:00,8.98,9.01,8.97,9.0,851800.0,6.7967,6.8194,6.7892,6.8119,851800.0
2008-03-24 11:30:00,9.0,9.0,8.97,8.97,707000.0,6.8119,6.8119,6.7892,6.7892,707000.0
2008-03-24 11:35:00,8.98,8.98,8.95,8.97,659800.0,6.7967,6.7967,6.774,6.7892,659800.0
2008-03-24 11:40:00,8.97,8.99,8.96,8.99,553800.0,6.7892,6.8043,6.7816,6.8043,553800.0
2008-03-24 11:45:00,8.99,9.0,8.97,8.97,608600.0,6.8043,6.8119,6.7892,6.7892,608600.0
2008-03-24 11:50:00,8.97,8.97,8.96,8.96,265800.0,6.7892,6.7892,6.7816,6.7816,265800.0
2008-03-24 11:55:00,8.96,8.97,8.96,8.97,516600.0,6.7816,6.7892,6.7816,6.7892,516600.0
2008-03-24 12:00:00,8.98,8.98,8.94,8.95,423800.0,6.7967,6.7967,6.7665,6.774,423800.0
2008-03-24 12:05:00,8.94,8.94,8.92,8.93,481000.0,6.7665,6.7665,6.7513,6.7589,481000.0
2008-03-24 12:10:00,8.94,8.95,8.93,8.93,239600.0,6.7665,6.774,6.7589,6.7589,239600.0
2008-03-24 12:15:00,8.94,8.94,8.92,8.92,591000.0,6.7665,6.7665,6.7513,6.7513,591000.0
2008-03-24 12:20:00,8.92,8.92,8.89,8.9,734200.0,6.7513,6.7513,6.7286,6.7362,734200.0
2008-03-24 12:25:00,8.9,8.92,8.9,8.92,338000.0,6.7362,6.7513,6.7362,6.7513,338000.0
2008-03-24 12:30:00,8.92,8.93,8.9,8.92,283800.0,6.7513,6.7589,6.7362,6.7513,283800.0
2008-03-24 12:35:00,8.93,8.95,8.92,8.95,418400.0,6.7589,6.774,6.7513,6.774,418400.0
2008-03-24 12:40:00,8.96,8.97,8.95,8.97,317600.0,6.7816,6.7892,6.774,6.7892,317600.0
2008-03-24 12:45:00,8.97,8.97,8.95,8.95,332400.0,6.7892,6.7892,6.774,6.774,332400.0
2008-03-24 12:50:00,8.95,8.97,8.95,8.95,405400.0,6.774,6.7892,6.774,6.774,405400.0
2008-03-24 12:55:00,8.95,8.97,8.95,8.95,415200.0,6.774,6.7892,6.774,6.774,415200.0
2008-03-24 13:00:00,8.95,8.96,8.94,8.96,194200.0,6.774,6.7816,6.7665,6.7816,194200.0
2008-03-24 13:05:00,8.95,8.97,8.95,8.97,233600.0,6.774,6.7892,6.774,6.7892,233600.0
2008-03-24 13:10:00,8.97,8.97,8.95,8.96,434400.0,6.7892,6.7892,6.774,6.7816,434400.0
2008-03-24 13:15:00,8.95,8.97,8.95,8.96,388400.0,6.774,6.7892,6.774,6.7816,388400.0
2008-03-24 13:20:00,8.97,8.97,8.96,8.96,447800.0,6.7892,6.7892,6.7816,6.7816,447800.0
2008-03-24 13:25:00,8.96,8.97,8.94,8.94,288000.0,6.7816,6.7892,6.7665,6.7665,288000.0
2008-03-24 13:30:00,8.95,8.95,8.94,8.95,159000.0,6.774,6.774,6.7665,6.774,159000.0
2008-03-24 13:35:00,8.95,8.95,8.94,8.94,182600.0,6.774,6.774,6.7665,6.7665,182600.0
2008-03-24 13:40:00,8.94,8.95,8.93,8.94,579600.0,6.7665,6.774,6.7589,6.7665,579600.0
2008-03-24 13:45:00,8.93,8.94,8.93,8.94,109000.0,6.7589,6.7665,6.7589,6.7665,109000.0
2008-03-24 13:50:00,8.95,8.96,8.92,8.92,603600.0,6.774,6.7816,6.7513,6.7513,603600.0
2008-03-24 13:55:00,8.93,8.95,8.92,8.95,321000.0,6.7589,6.774,6.7513,6.774,321000.0
2008-03-24 14:00:00,8.95,8.96,8.93,8.93,523200.0,6.774,6.7816,6.7589,6.7589,523200.0
2008-03-24 14:05:00,8.93,8.94,8.92,8.93,293000.0,6.7589,6.7665,6.7513,6.7589,293000.0
2008-03-24 14:10:00,8.93,8.94,8.92,8.94,219200.0,6.7589,6.7665,6.7513,6.7665,219200.0
2008-03-24 14:15:00,8.94,8.96,8.93,8.95,319400.0,6.7665,6.7816,6.7589,6.774,319400.0
2008-03-24 14:20:00,8.95,8.95,8.93,8.95,254200.0,6.774,6.774,6.7589,6.774,254200.0
2008-03-24 14:25:00,8.95,8.95,8.93,8.93,334600.0,6.774,6.774,6.7589,6.7589,334600.0
2008-03-24 14:30:00,8.94,8.94,8.93,8.94,218000.0,6.7665,6.7665,6.7589,6.7665,218000.0
2008-03-24 14:35:00,8.94,8.95,8.92,8.94,394800.0,6.7665,6.774,6.7513,6.7665,394800.0
2008-03-24 14:40:00,8.94,8.95,8.94,8.95,646200.0,6.7665,6.774,6.7665,6.774,646200.0
2008-03-24 14:45:00,8.95,8.95,8.93,8.93,769400.0,6.774,6.774,6.7589,6.7589,769400.0
2008-03-24 14:50:00,8.93,8.96,8.92,8.94,591400.0,6.7589,6.7816,6.7513,6.7665,591400.0
2008-03-24 14:55:00,8.94,8.95,8.9,8.91,358200.0,6.7665,6.774,6.7362,6.7437,358200.0
2008-03-24 15:00:00,8.91,8.91,8.9,8.9,384800.0,6.7437,6.7437,6.7362,6.7362,384800.0
2008-03-24 15:05:00,8.9,8.9,8.89,8.9,236800.0,6.7362,6.7362,6.7286,6.7362,236800.0
2008-03-24 15:10:00,8.9,8.94,8.9,8.93,168000.0,6.7362,6.7665,6.7362,6.7589,168000.0
2008-03-24 15:15:00,8.93,8.96,8.93,8.94,311200.0,6.7589,6.7816,6.7589,6.7665,311200.0
2008-03-24 15:20:00,8.94,8.94,8.93,8.94,99400.0,6.7665,6.7665,6.7589,6.7665,99400.0
2008-03-24 15:25:00,8.93,8.95,8.92,8.92,449400.0,6.7589,6.774,6.7513,6.7513,449400.0
2008-03-24 15:30:00,8.92,8.94,8.9,8.93,651400.0,6.7513,6.7665,6.7362,6.7589,651400.0
2008-03-24 15:35:00,8.94,8.94,8.93,8.94,706600.0,6.7665,6.7665,6.7589,6.7665,706600.0
2008-03-24 15:40:00,8.94,8.95,8.93,8.94,322600.0,6.7665,6.774,6.7589,6.7665,322600.0
2008-03-24 15:45:00,8.94,8.94,8.92,8.92,754800.0,6.7665,6.7665,6.7513,6.7513,754800.0
2008-03-24 15:50:00,8.93,8.95,8.92,8.94,1160000.0,6.7589,6.774,6.7513,6.7665,1160000.0
2008-03-24 15:55:00,8.94,8.95,8.94,8.95,1331800.0,6.7665,6.774,6.7665,6.774,1331800.0
2008-03-25 09:30:00,8.96,8.99,8.94,8.95,213600.0,6.7816,6.8043,6.7665,6.774,213600.0
2008-03-25 09:35:00,8.95,8.99,8.94,8.97,288400.0,6.774,6.8043,6.7665,6.7892,288400.0
2008-03-25 09:40:00,8.97,9.0,8.97,8.99,256400.0,6.7892,6.8119,6.7892,6.8043,256400.0
2008-03-25 09:45:00,8.99,9.0,8.98,8.99,172600.0,6.8043,6.8119,6.7967,6.8043,172600.0
2008-03-25 09:50:00,8.98,8.99,8.92,8.93,333000.0,6.7967,6.8043,6.7513,6.7589,333000.0
2008-03-25 09:55:00,8.93,8.95,8.9,8.94,261000.0,6.7589,6.774,6.7362,6.7665,261000.0
2008-03-25 10:00:00,8.94,8.95,8.89,8.95,483400.0,6.7665,6.774,6.7286,6.774,483400.0
2008-03-25 10:05:00,8.95,8.96,8.92,8.95,341800.0,6.774,6.7816,6.7513,6.774,341800.0
2008-03-25 10:10:00,8.95,8.97,8.94,8.94,242600.0,6.774,6.7892,6.7665,6.7665,242600.0
2008-03-25 10:15:00,8.94,8.95,8.93,8.93,258400.0,6.7665,6.774,6.7589,6.7589,258400.0
2008-03-25 10:20:00,8.93,8.95,8.92,8.94,309600.0,6.7589,6.774,6.7513,6.7665,309600.0
2008-03-25 10:25:00,8.93,8.95,8.93,8.95,326000.0,6.7589,6.774,6.7589,6.774,326000.0
2008-03-25 10:30:00,8.95,9.0,8.95,8.99,525200.0,6.774,6.8119,6.774,6.8043,525200.0
2008-03-25 10:35:00,8.99,8.99,8.97,8.97,193200.0,6.8043,6.8043,6.7892,6.7892,193200.0
2008-03-25 10:40:00,8.97,9.0,8.97,8.99,745400.0,6.7892,6.8119,6.7892,6.8043,745400.0
2008-03-25 10:45:00,8.99,9.03,8.99,9.01,622000.0,6.8043,6.8346,6.8043,6.8194,622000.0
2008-03-25 10:50:00,9.01,9.02,8.97,8.99,217400.0,6.8194,6.827,6.7892,6.8043,217400.0
2008-03-25 10:55:00,8.99,9.0,8.97,8.97,367400.0,6.8043,6.8119,6.7892,6.7892,367400.0
2008-03-25 11:00:00,8.97,9.02,8.97,9.02,279600.0,6.7892,6.827,6.7892,6.827,279600.0
2008-03-25 11:05:00,9.02,9.02,8.99,8.99,177000.0,6.827,6.827,6.8043,6.8043,177000.0
2008-03-25 11:10:00,8.98,9.0,8.97,9.0,264600.0,6.7967,6.8119,6.7892,6.8119,264600.0
2008-03-25 11:15:00,9.0,9.01,8.97,8.97,370400.0,6.8119,6.8194,6.7892,6.7892,370400.0
2008-03-25 11:20:00,8.97,8.99,8.97,8.99,142400.0,6.7892,6.8043,6.7892,6.8043,142400.0
2008-03-25 11:25:00,8.99,9.02,8.99,8.99,288600.0,6.8043,6.827,6.8043,6.8043,288600.0
2008-03-25 11:30:00,8.99,9.01,8.99,8.99,257400.0,6.8043,6.8194,6.8043,6.8043,257400.0
2008-03-25 11:35:00,8.99,9.0,8.98,8.99,253200.0,6.8043,6.8119,6.7967,6.8043,253200.0
2008-03-25 11:40:00,8.99,8.99,8.98,8.99,63400.0,6.8043,6.8043,6.7967,6.8043,63400.0
2008-03-25 11:45:00,8.99,8.99,8.96,8.96,144600.0,6.8043,6.8043,6.7816,6.7816,144600.0
2008-03-25 11:50:00,8.96,8.98,8.95,8.97,232000.0,6.7816,6.7967,6.774,6.7892,232000.0
2008-03-25 11:55:00,8.97,8.97,8.92,8.93,286400.0,6.7892,6.7892,6.7513,6.7589,286400.0
2008-03-25 12:00:00,8.92,8.97,8.9,8.96,416600.0,6.7513,6.7892,6.7362,6.7816,416600.0
2008-03-25 12:05:00,8.97,9.0,8.96,9.0,295600.0,6.7892,6.8119,6.7816,6.8119,295600.0
2008-03-25 12:10:00,9.0,9.02,8.97,8.99,490200.0,6.8119,6.827,6.7892,6.8043,490200.0
2008-03-25 12:15:00,8.98,9.0,8.97,8.99,317400.0,6.7967,6.8119,6.7892,6.8043,317400.0
2008-03-25 12:20:00,8.99,9.0,8.98,8.98,181600.0,6.8043,6.8119,6.7967,6.7967,181600.0
2008-03-25 12:25:00,8.99,9.0,8.99,9.0,468000.0,6.8043,6.8119,6.8043,6.8119,468000.0
2008-03-25 12:30:00,8.99,9.0,8.99,8.99,147200.0,6.8043,6.8119,6.8043,6.8043,147200.0
2008-03-25 12:35:00,8.99,8.99,8.98,8.99,142000.0,6.8043,6.8043,6.7967,6.8043,142000.0
2008-03-25 12:40:00,8.99,9.0,8.99,8.99,207200.0,6.8043,6.8119,6.8043,6.8043,207200.0
2008-03-25 12:45:00,8.99,9.0,8.98,8.99,109600.0,6.8043,6.8119,6.7967,6.8043,109600.0
2008-03-25 12:50:00,8.99,9.0,8.99,9.0,234800.0,6.8043,6.8119,6.8043,6.8119,234800.0
2008-03-25 12:55:00,9.0,9.0,8.97,8.98,532800.0,6.8119,6.8119,6.7892,6.7967,532800.0
2008-03-25 13:00:00,8.98,8.99,8.97,8.97,220800.0,6.7967,6.8043,6.7892,6.7892,220800.0
2008-03-25 13:05:00,8.97,8.98,8.96,8.97,170200.0,6.7892,6.7967,6.7816,6.7892,170200.0
2008-03-25 13:10:00,8.97,8.98,8.96,8.97,274600.0,6.7892,6.7967,6.7816,6.7892,274600.0
2008-03-25 13:15:00,8.97,8.98,8.97,8.97,90600.0,6.7892,6.7967,6.7892,6.7892,90600.0
2008-03-25 13:20:00,8.97,8.98,8.96,8.98,215200.0,6.7892,6.7967,6.7816,6.7967,215200.0
2008-03-25 13:25:00,8.98,8.99,8.97,8.97,110000.0,6.7967,6.8043,6.7892,6.7892,110000.0
2008-03-25 13:30:00,8.98,9.0,8.97,8.99,373800.0,6.7967,6.8119,6.7892,6.8043,373800.0
2008-03-25 13:35:00,8.99,8.99,8.97,8.97,107800.0,6.8043,6.8043,6.7892,6.7892,107800.0
2008-03-25 13:40:00,8.97,8.98,8.97,8.97,146200.0,6.7892,6.7967,6.7892,6.7892,146200.0
2008-03-25 13:45:00,8.97,8.99,8.96,8.97,166200.0,6.7892,6.8043,6.7816,6.7892,166200.0
2008-03-25 13:50:00,8.98,9.01,8.98,8.99,349400.0,6.7967,6.8194,6.7967,6.8043,349400.0
2008-03-25 13:55:00,8.99,9.02,8.99,9.01,319200.0,6.8043,6.827,6.8043,6.8194,319200.0
2008-03-25 14:00:00,9.01,9.01,8.99,9.0,171800.0,6.8194,6.8194,6.8043,6.8119,171800.0
2008-03-25 14:05:00,9.0,9.0,8.99,9.0,152400.0,6.8119,6.8119,6.8043,6.8119,152400.0
2008-03-25 14:10:00,9.0,9.0,8.99,8.99,139200.0,6.8119,6.8119,6.8043,6.8043,139200.0
2008-03-25 14:15:00,8.99,8.99,8.98,8.99,59200.0,6.8043,6.8043,6.7967,6.8043,59200.0
2008-03-25 14:20:00,8.99,8.99,8.98,8.99,176600.0,6.8043,6.8043,6.7967,6.8043,176600.0
2008-03-25 14:25:00,8.99,8.99,8.98,8.99,95000.0,6.8043,6.8043,6.7967,6.8043,95000.0
2008-03-25 14:30:00,8.99,8.99,8.98,8.99,322400.0,6.8043,6.8043,6.7967,6.8043,322400.0
2008-03-25 14:35:00,8.99,9.01,8.99,9.0,536400.0,6.8043,6.8194,6.8043,6.8119,536400.0
2008-03-25 14:40:00,9.0,9.01,8.99,8.99,312600.0,6.8119,6.8194,6.8043,6.8043,312600.0
2008-03-25 14:45:00,8.99,9.0,8.99,9.0,224000.0,6.8043,6.8119,6.8043,6.8119,224000.0
2008-03-25 14:50:00,9.0,9.0,8.99,9.0,290400.0,6.8119,6.8119,6.8043,6.8119,290400.0
2008-03-25 14:55:00,9.0,9.01,8.99,9.0,310400.0,6.8119,6.8194,6.8043,6.8119,310400.0
2008-03-25 15:00:00,9.0,9.02,8.99,9.01,300200.0,6.8119,6.827,6.8043,6.8194,300200.0
2008-03-25 15:05:00,9.01,9.02,8.99,8.99,289000.0,6.8194,6.827,6.8043,6.8043,289000.0
2008-03-25 15:10:00,8.99,9.03,8.99,9.01,585400.0,6.8043,6.8346,6.8043,6.8194,585400.0
2008-03-25 15:15:00,9.01,9.02,9.0,9.0,488200.0,6.8194,6.827,6.8119,6.8119,488200.0
2008-03-25 15:20:00,8.99,9.01,8.99,9.01,342200.0,6.8043,6.8194,6.8043,6.8194,342200.0
2008-03-25 15:25:00,9.01,9.02,8.99,9.0,477000.0,6.8194,6.827,6.8043,6.8119,477000.0
2008-03-25 15:30:00,9.0,9.01,8.99,8.99,320800.0,6.8119,6.8194,6.8043,6.8043,320800.0
2008-03-25 15:35:00,8.99,9.0,8.99,8.99,198600.0,6.8043,6.8119,6.8043,6.8043,198600.0
2008-03-25 15:40:00,8.99,9.01,8.99,8.99,664600.0,6.8043,6.8194,6.8043,6.8043,664600.0
2008-03-25 15:45:00,8.99,9.01,8.99,8.99,361000.0,6.8043,6.8194,6.8043,6.8043,361000.0
2008-03-25 15:50:00,8.99,9.0,8.98,8.99,504000.0,6.8043,6.8119,6.7967,6.8043,504000.0
2008-03-25 15:55:00,8.99,9.01,8.99,8.99,774600.0,6.8043,6.8194,6.8043,6.8043,774600.0
2008-03-26 09:30:00,8.96,8.99,8.92,8.93,260600.0,6.7816,6.8043,6.7513,6.7589,260600.0
2008-03-26 09:35:00,8.93,8.94,8.88,8.93,329800.0,6.7589,6.7665,6.721,6.7589,329800.0
2008-03-26 09:40:00,8.94,8.96,8.9,8.93,220200.0,6.7665,6.7816,6.7362,6.7589,220200.0
2008-03-26 09:45:00,8.92,8.92,8.9,8.9,146400.0,6.7513,6.7513,6.7362,6.7362,146400.0
2008-03-26 09:50:00,8.9,8.9,8.87,8.88,289800.0,6.7362,6.7362,6.7135,6.721,289800.0
2008-03-26 09:55:00,8.88,8.9,8.87,8.9,193000.0,6.721,6.7362,6.7135,6.7362,193000.0
2008-03-26 10:00:00,8.9,8.94,8.9,8.9,288400.0,6.7362,6.7665,6.7362,6.7362,288400.0
2008-03-26 10:05:00,8.9,8.94,8.9,8.94,220000.0,6.7362,6.7665,6.7362,6.7665,220000.0
2008-03-26 10:10:00,8.94,8.95,8.91,8.92,219800.0,6.7665,6.774,6.7437,6.7513,219800.0
2008-03-26 10:15:00,8.91,8.92,8.88,8.88,364200.0,6.7437,6.7513,6.721,6.721,364200.0
2008-03-26 10:20:00,8.88,8.89,8.87,8.89,195400.0,6.721,6.7286,6.7135,6.7286,195400.0
2008-03-26 10:25:00,8.9,8.9,8.88,8.88,255000.0,6.7362,6.7362,6.721,6.721,255000.0
2008-03-26 10:30:00,8.88,8.88,8.85,8.85,181600.0,6.721,6.721,6.6983,6.6983,181600.0
2008-03-26 10:35:00,8.85,8.85,8.83,8.83,133000.0,6.6983,6.6983,6.6832,6.6832,133000.0
2008-03-26 10:40:00,8.83,8.84,8.8,8.8,261400.0,6.6832,6.6908,6.6605,6.6605,261400.0
2008-03-26 10:45:00,8.8,8.8,8.79,8.79,165000.0,6.6605,6.6605,6.6529,6.6529,165000.0
2008-03-26 10:50:00,8.79,8.81,8.79,8.81,160200.0,6.6529,6.6681,6.6529,6.6681,160200.0
2008-03-26 10:55:00,8.81,8.84,8.81,8.84,129000.0,6.6681,6.6908,6.6681,6.6908,129000.0
2008-03-26 11:00:00,8.83,8.83,8.82,8.83,108800.0,6.6832,6.6832,6.6756,6.6832,108800.0
2008-03-26 11:05:00,8.83,8.86,8.83,8.85,213000.0,6.6832,6.7059,6.6832,6.6983,213000.0
2008-03-26 11:10:00,8.85,8.85,8.84,8.84,98400.0,6.6983,6.6983,6.6908,6.6908,98400.0
2008-03-26 11:15:00,8.84,8.85,8.82,8.84,196000.0,6.6908,6.6983,6.6756,6.6908,196000.0
2008-03-26 11:20:00,8.84,8.84,8.81,8.84,178800.0,6.6908,6.6908,6.6681,6.6908,178800.0
2008-03-26 11:25:00,8.84,8.86,8.84,8.86,267400.0,6.6908,6.7059,6.6908,6.7059,267400.0
2008-03-26 11:30:00,8.85,8.86,8.84,8.84,43000.0,6.6983,6.7059,6.6908,6.6908,43000.0
2008-03-26 11:35:00,8.85,8.85,8.81,8.81,232800.0,6.6983,6.6983,6.6681,6.6681,232800.0
2008-03-26 11:40:00,8.81,8.81,8.8,8.81,240400.0,6.6681,6.6681,6.6605,6.6681,240400.0
2008-03-26 11:45:00,8.81,8.86,8.81,8.85,291800.0,6.6681,6.7059,6.6681,6.6983,291800.0
2008-03-26 11:50:00,8.85,8.86,8.84,8.86,81600.0,6.6983,6.7059,6.6908,6.7059,81600.0
2008-03-26 11:55:00,8.85,8.86,8.83,8.83,107800.0,6.6983,6.7059,6.6832,6.6832,107800.0
2008-03-26 12:00:00,8.83,8.83,8.81,8.81,78200.0,6.6832,6.6832,6.6681,6.6681,78200.0
2008-03-26 12:05:00,8.81,8.83,8.8,8.82,127000.0,6.6681,6.6832,6.6605,6.6756,127000.0
2008-03-26 12:10:00,8.81,8.83,8.81,8.81,123400.0,6.6681,6.6832,6.6681,6.6681,123400.0
2008-03-26 12:15:00,8.81,8.82,8.8,8.81,399800.0,6.6681,6.6756,6.6605,6.6681,399800.0
2008-03-26 12:20:00,8.81,8.83,8.81,8.81,332000.0,6.6681,6.6832,6.6681,6.6681,332000.0
2008-03-26 12:25:00,8.82,8.84,8.81,8.83,61200.0,6.6756,6.6908,6.6681,6.6832,61200.0
2008-03-26 12:30:00,8.83,8.84,8.83,8.83,47200.0,6.6832,6.6908,6.6832,6.6832,47200.0
2008-03-26 12:35:00,8.83,8.83,8.82,8.83,47200.0,6.6832,6.6832,6.6756,6.6832,47200.0
2008-03-26 12:40:00,8.83,8.83,8.81,8.81,102000.0,6.6832,6.6832,6.6681,6.6681,102000.0
2008-03-26 12:45:00,8.81,8.85,8.81,8.85,345800.0,6.6681,6.6983,6.6681,6.6983,345800.0
2008-03-26 12:50:00,8.85,8.85,8.83,8.84,113400.0,6.6983,6.6983,6.6832,6.6908,113400.0
2008-03-26 12:55:00,8.84,8.85,8.84,8.85,66600.0,6.6908,6.6983,6.6908,6.6983,66600.0
2008-03-26 13:00:00,8.85,8.87,8.84,8.86,235000.0,6.6983,6.7135,6.6908,6.7059,235000.0
2008-03-26 13:05:00,8.86,8.87,8.86,8.86,124600.0,6.7059,6.7135,6.7059,6.7059,124600.0
2008-03-26 13:10:00,8.86,8.87,8.85,8.86,114200.0,6.7059,6.7135,6.6983,6.7059,114200.0
2008-03-26 13:15:00,8.86,8.86,8.85,8.86,72200.0,6.7059,6.7059,6.6983,6.7059,72200.0
2008-03-26 13:20:00,8.85,8.86,8.84,8.84,56400.0,6.6983,6.7059,6.6908,6.6908,56400.0
2008-03-26 13:25:00,8.84,8.85,8.84,8.85,176200.0,6.6908,6.6983,6.6908,6.6983,176200.0
2008-03-26 13:30:00,8.85,8.85,8.83,8.83,115400.0,6.6983,6.6983,6.6832,6.6832,115400.0
2008-03-26 13:35:00,8.83,8.83,8.81,8.82,62200.0,6.6832,6.6832,6.6681,6.6756,62200.0
2008-03-26 13:40:00,8.81,8.82,8.81,8.82,24200.0,6.6681,6.6756,6.6681,6.6756,24200.0
2008-03-26 13:45:00,8.81,8.82,8.81,8.81,38600.0,6.6681,6.6756,6.6681,6.6681,38600.0
2008-03-26 13:50:00,8.82,8.83,8.81,8.83,85400.0,6.6756,6.6832,6.6681,6.6832,85400.0
2008-03-26 13:55:00,8.83,8.83,8.83,8.83,20200.0,6.6832,6.6832,6.6832,6.6832,20200.0
2008-03-26 14:00:00,8.83,8.83,8.79,8.8,392800.0,6.6832,6.6832,6.6529,6.6605,392800.0
2008-03-26 14:05:00,8.8,8.83,8.8,8.81,557000.0,6.6605,6.6832,6.6605,6.6681,557000.0
2008-03-26 14:10:00,8.81,8.82,8.81,8.82,164400.0,6.6681,6.6756,6.6681,6.6756,164400.0
2008-03-26 14:15:00,8.82,8.83,8.81,8.83,122200.0,6.6756,6.6832,6.6681,6.6832,122200.0
2008-03-26 14:20:00,8.83,8.83,8.8,8.81,215000.0,6.6832,6.6832,6.6605,6.6681,215000.0
2008-03-26 14:25:00,8.81,8.81,8.8,8.8,310600.0,6.6681,6.6681,6.6605,6.6605,310600.0
2008-03-26 14:30:00,8.8,8.81,8.8,8.81,320400.0,6.6605,6.6681,6.6605,6.6681,320400.0
2008-03-26 14:35:00,8.81,8.83,8.81,8.81,331000.0,6.6681,6.6832,6.6681,6.6681,331000.0
2008-03-26 14:40:00,8.81,8.83,8.81,8.81,181600.0,6.6681,6.6832,6.6681,6.6681,181600.0
2008-03-26 14:45:00,8.81,8.84,8.81,8.84,270600.0,6.6681,6.6908,6.6681,6.6908,270600.0
2008-03-26 14:50:00,8.84,8.86,8.84,8.86,160200.0,6.6908,6.7059,6.6908,6.7059,160200.0
2008-03-26 14:55:00,8.86,8.9,8.85,8.9,355800.0,6.7059,6.7362,6.6983,6.7362,355800.0
2008-03-26 15:00:00,8.9,8.9,8.86,8.88,432000.0,6.7362,6.7362,6.7059,6.721,432000.0
2008-03-26 15:05:00,8.88,8.88,8.86,8.88,143200.0,6.721,6.721,6.7059,6.721,143200.0
2008-03-26 15:10:00,8.88,8.88,8.83,8.84,186400.0,6.721,6.721,6.6832,6.6908,186400.0
2008-03-26 15:15:00,8.85,8.86,8.85,8.85,80200.0,6.6983,6.7059,6.6983,6.6983,80200.0
2008-03-26 15:20:00,8.85,8.86,8.84,8.84,179400.0,6.6983,6.7059,6.6908,6.6908,179400.0
2008-03-26 15:25:00,8.84,8.84,8.8,8.8,647800.0,6.6908,6.6908,6.6605,6.6605,647800.0
2008-03-26 15:30:00,8.8,8.81,8.79,8.79,483800.0,6.6605,6.6681,6.6529,6.6529,483800.0
2008-03-26 15:35:00,8.79,8.8,8.78,8.8,290000.0,6.6529,6.6605,6.6454,6.6605,290000.0
2008-03-26 15:40:00,8.8,8.8,8.78,8.79,239000.0,6.6605,6.6605,6.6454,6.6529,239000.0
2008-03-26 15:45:00,8.79,8.81,8.79,8.81,232600.0,6.6529,6.6681,6.6529,6.6681,232600.0
2008-03-26 15:50:00,8.81,8.82,8.8,8.81,576400.0,6.6681,6.6756,6.6605,6.6681,576400.0
2008-03-26 15:55:00,8.81,8.84,8.81,8.83,904200.0,6.6681,6.6908,6.6681,6.6832,904200.0
2008-03-27 09:30:00,8.88,8.88,8.81,8.81,207200.0,6.721,6.721,6.6681,6.6681,207200.0
2008-03-27 09:35:00,8.81,8.81,8.78,8.81,120200.0,6.6681,6.6681,6.6454,6.6681,120200.0
2008-03-27 09:40:00,8.81,8.87,8.8,8.85,177600.0,6.6681,6.7135,6.6605,6.6983,177600.0
2008-03-27 09:45:00,8.84,8.85,8.83,8.85,173600.0,6.6908,6.6983,6.6832,6.6983,173600.0
2008-03-27 09:50:00,8.85,8.86,8.83,8.86,526400.0,6.6983,6.7059,6.6832,6.7059,526400.0
2008-03-27 09:55:00,8.86,8.88,8.85,8.86,183200.0,6.7059,6.721,6.6983,6.7059,183200.0
2008-03-27 10:00:00,8.86,8.86,8.83,8.84,333400.0,6.7059,6.7059,6.6832,6.6908,333400.0
2008-03-27 10:05:00,8.84,8.84,8.83,8.83,80400.0,6.6908,6.6908,6.6832,6.6832,80400.0
2008-03-27 10:10:00,8.83,8.83,8.81,8.82,141600.0,6.6832,6.6832,6.6681,6.6756,141600.0
2008-03-27 10:15:00,8.83,8.85,8.81,8.84,319400.0,6.6832,6.6983,6.6681,6.6908,319400.0
2008-03-27 10:20:00,8.84,8.85,8.83,8.84,771600.0,6.6908,6.6983,6.6832,6.6908,771600.0
2008-03-27 10:25:00,8.84,8.85,8.81,8.82,218200.0,6.6908,6.6983,6.6681,6.6756,218200.0
2008-03-27 10:30:00,8.82,8.83,8.81,8.83,248800.0,6.6756,6.6832,6.6681,6.6832,248800.0
2008-03-27 10:35:00,8.83,8.87,8.83,8.86,267000.0,6.6832,6.7135,6.6832,6.7059,267000.0
2008-03-27 10:40:00,8.87,8.87,8.86,8.87,116400.0,6.7135,6.7135,6.7059,6.7135,116400.0
2008-03-27 10:45:00,8.86,8.86,8.81,8.84,286200.0,6.7059,6.7059,6.6681,6.6908,286200.0
2008-03-27 10:50:00,8.84,8.87,8.84,8.87,305400.0,6.6908,6.7135,6.6908,6.7135,305400.0
2008-03-27 10:55:00,8.87,8.9,8.87,8.88,305400.0,6.7135,6.7362,6.7135,6.721,305400.0
2008-03-27 11:00:00,8.88,8.92,8.87,8.88,339600.0,6.721,6.7513,6.7135,6.721,339600.0
2008-03-27 11:05:00,8.88,8.89,8.88,8.89,138000.0,6.721,6.7286,6.721,6.7286,138000.0
2008-03-27 11:10:00,8.89,8.9,8.88,8.88,154800.0,6.7286,6.7362,6.721,6.721,154800.0
2008-03-27 11:15:00,8.89,8.94,8.88,8.94,134800.0,6.7286,6.7665,6.721,6.7665,134800.0
2008-03-27 11:20:00,8.94,8.95,8.92,8.92,288600.0,6.7665,6.774,6.7513,6.7513,288600.0
2008-03-27 11:25:00,8.92,8.93,8.9,8.9,181000.0,6.7513,6.7589,6.7362,6.7362,181000.0
2008-03-27 11:30:00,8.9,8.9,8.88,8.9,136000.0,6.7362,6.7362,6.721,6.7362,136000.0
2008-03-27 11:35:00,8.9,8.92,8.9,8.91,106400.0,6.7362,6.7513,6.7362,6.7437,106400.0
2008-03-27 11:40:00,8.92,8.95,8.91,8.95,149200.0,6.7513,6.774,6.7437,6.774,149200.0
2008-03-27 11:45:00,8.95,8.95,8.93,8.93,182000.0,6.774,6.774,6.7589,6.7589,182000.0
2008-03-27 11:50:00,8.93,8.93,8.92,8.93,97000.0,6.7589,6.7589,6.7513,6.7589,97000.0
2008-03-27 11:55:00,8.92,8.93,8.91,8.93,187000.0,6.7513,6.7589,6.7437,6.7589,187000.0
2008-03-27 12:00:00,8.92,8.95,8.92,8.94,140800.0,6.7513,6.774,6.7513,6.7665,140800.0
2008-03-27 12:05:00,8.94,8.97,8.94,8.97,231800.0,6.7665,6.7892,6.7665,6.7892,231800.0
2008-03-27 12:10:00,8.97,9.01,8.97,9.0,569600.0,6.7892,6.8194,6.7892,6.8119,569600.0
2008-03-27 12:15:00,9.0,9.0,8.99,8.99,176200.0,6.8119,6.8119,6.8043,6.8043,176200.0
2008-03-27 12:20:00,8.99,9.01,8.99,8.99,284600.0,6.8043,6.8194,6.8043,6.8043,284600.0
2008-03-27 12:25:00,8.99,8.99,8.98,8.99,169200.0,6.8043,6.8043,6.7967,6.8043,169200.0
2008-03-27 12:30:00,8.99,9.01,8.99,8.99,352800.0,6.8043,6.8194,6.8043,6.8043,352800.0
2008-03-27 12:35:00,8.99,9.0,8.97,8.98,170800.0,6.8043,6.8119,6.7892,6.7967,170800.0
2008-03-27 12:40:00,8.97,8.99,8.97,8.99,165400.0,6.7892,6.8043,6.7892,6.8043,165400.0
2008-03-27 12:45:00,8.99,9.0,8.97,8.97,76400.0,6.8043,6.8119,6.7892,6.7892,76400.0
2008-03-27 12:50:00,8.97,8.97,8.95,8.96,97400.0,6.7892,6.7892,6.774,6.7816,97400.0
2008-03-27 12:55:00,8.96,8.96,8.94,8.94,48800.0,6.7816,6.7816,6.7665,6.7665,48800.0
2008-03-27 13:00:00,8.94,8.94,8.93,8.94,144800.0,6.7665,6.7665,6.7589,6.7665,144800.0
2008-03-27 13:05:00,8.94,8.96,8.94,8.95,149800.0,6.7665,6.7816,6.7665,6.774,149800.0
2008-03-27 13:10:00,8.96,8.97,8.95,8.96,146400.0,6.7816,6.7892,6.774,6.7816,146400.0
2008-03-27 13:15:00,8.97,8.97,8.95,8.95,187200.0,6.7892,6.7892,6.774,6.774,187200.0
2008-03-27 13:20:00,8.95,8.95,8.92,8.93,334800.0,6.774,6.774,6.7513,6.7589,334800.0
2008-03-27 13:25:00,8.93,8.94,8.92,8.94,92400.0,6.7589,6.7665,6.7513,6.7665,92400.0
2008-03-27 13:30:00,8.94,8.94,8.93,8.94,227600.0,6.7665,6.7665,6.7589,6.7665,227600.0
2008-03-27 13:35:00,8.94,8.94,8.9,8.92,258200.0,6.7665,6.7665,6.7362,6.7513,258200.0
2008-03-27 13:40:00,8.92,8.92,8.89,8.92,144600.0,6.7513,6.7513,6.7286,6.7513,144600.0
2008-03-27 13:45:00,8.91,8.92,8.9,8.9,126800.0,6.7437,6.7513,6.7362,6.7362,126800.0
2008-03-27 13:50:00,8.9,8.92,8.88,8.92,159400.0,6.7362,6.7513,6.721,6.7513,159400.0
2008-03-27 13:55:00,8.92,8.92,8.9,8.91,45600.0,6.7513,6.7513,6.7362,6.7437,45600.0
2008-03-27 14:00:00,8.91,8.91,8.88,8.88,86200.0,6.7437,6.7437,6.721,6.721,86200.0
2008-03-27 14:05:00,8.88,8.9,8.87,8.9,176800.0,6.721,6.7362,6.7135,6.7362,176800.0
2008-03-27 14:10:00,8.9,8.92,8.89,8.9,106600.0,6.7362,6.7513,6.7286,6.7362,106600.0
2008-03-27 14:15:00,8.9,8.93,8.9,8.9,326200.0,6.7362,6.7589,6.7362,6.7362,326200.0
2008-03-27 14:20:00,8.9,8.93,8.9,8.92,165600.0,6.7362,6.7589,6.7362,6.7513,165600.0
2008-03-27 14:25:00,8.92,8.95,8.92,8.94,270000.0,6.7513,6.774,6.7513,6.7665,270000.0
2008-03-27 14:30:00,8.94,8.94,8.92,8.92,158200.0,6.7665,6.7665,6.7513,6.7513,158200.0
2008-03-27 14:35:00,8.92,8.96,8.91,8.95,318800.0,6.7513,6.7816,6.7437,6.774,318800.0
2008-03-27 14:40:00,8.95,8.96,8.92,8.93,200600.0,6.774,6.7816,6.7513,6.7589,200600.0
2008-03-27 14:45:00,8.92,8.95,8.92,8.94,64000.0,6.7513,6.774,6.7513,6.7665,64000.0
2008-03-27 14:50:00,8.94,8.96,8.92,8.92,190400.0,6.7665,6.7816,6.7513,6.7513,190400.0
2008-03-27 14:55:00,8.92,8.93,8.89,8.9,229400.0,6.7513,6.7589,6.7286,6.7362,229400.0
2008-03-27 15:00:00,8.9,8.93,8.88,8.93,363200.0,6.7362,6.7589,6.721,6.7589,363200.0
2008-03-27 15:05:00,8.93,8.93,8.9,8.92,190800.0,6.7589,6.7589,6.7362,6.7513,190800.0
2008-03-27 15:10:00,8.91,8.94,8.9,8.93,301600.0,6.7437,6.7665,6.7362,6.7589,301600.0
2008-03-27 15:15:00,8.93,8.93,8.92,8.93,65600.0,6.7589,6.7589,6.7513,6.7589,65600.0
2008-03-27 15:20:00,8.92,8.93,8.9,8.92,358200.0,6.7513,6.7589,6.7362,6.7513,358200.0
2008-03-27 15:25:00,8.92,8.93,8.91,8.92,210000.0,6.7513,6.7589,6.7437,6.7513,210000.0
2008-03-27 15:30:00,8.92,8.92,8.89,8.89,238000.0,6.7513,6.7513,6.7286,6.7286,238000.0
2008-03-27 15:35:00,8.89,8.89,8.82,8.82,493400.0,6.7286,6.7286,6.6756,6.6756,493400.0
2008-03-27 15:40:00,8.83,8.85,8.82,8.84,403200.0,6.6832,6.6983,6.6756,6.6908,403200.0
2008-03-27 15:45:00,8.83,8.85,8.81,8.83,404200.0,6.6832,6.6983,6.6681,6.6832,404200.0
2008-03-27 15:50:00,8.83,8.84,8.8,8.81,595200.0,6.6832,6.6908,6.6605,6.6681,595200.0
2008-03-27 15:55:00,8.81,8.83,8.81,8.81,711000.0,6.6681,6.6832,6.6681,6.6681,711000.0
2008-03-28 09:30:00,8.86,8.9,8.81,8.88,356200.0,6.7059,6.7362,6.6681,6.721,356200.0
2008-03-28 09:35:00,8.88,8.88,8.85,8.86,244600.0,6.721,6.721,6.6983,6.7059,244600.0
2008-03-28 09:40:00,8.86,8.87,8.83,8.84,209400.0,6.7059,6.7135,6.6832,6.6908,209400.0
2008-03-28 09:45:00,8.84,8.84,8.78,8.78,499200.0,6.6908,6.6908,6.6454,6.6454,499200.0
2008-03-28 09:50:00,8.78,8.8,8.78,8.79,384800.0,6.6454,6.6605,6.6454,6.6529,384800.0
2008-03-28 09:55:00,8.78,8.78,8.76,8.76,241000.0,6.6454,6.6454,6.6302,6.6302,241000.0
2008-03-28 10:00:00,8.76,8.8,8.76,8.78,307000.0,6.6302,6.6605,6.6302,6.6454,307000.0
2008-03-28 10:05:00,8.78,8.79,8.77,8.78,171200.0,6.6454,6.6529,6.6378,6.6454,171200.0
2008-03-28 10:10:00,8.78,8.78,8.72,8.72,435600.0,6.6454,6.6454,6.5999,6.5999,435600.0
2008-03-28 10:15:00,8.72,8.76,8.72,8.76,165400.0,6.5999,6.6302,6.5999,6.6302,165400.0
2008-03-28 10:20:00,8.76,8.76,8.73,8.74,138800.0,6.6302,6.6302,6.6075,6.6151,138800.0
2008-03-28 10:25:00,8.74,8.76,8.72,8.76,196400.0,6.6151,6.6302,6.5999,6.6302,196400.0
2008-03-28 10:30:00,8.75,8.78,8.74,8.77,120400.0,6.6226,6.6454,6.6151,6.6378,120400.0
2008-03-28 10:35:00,8.76,8.77,8.72,8.73,282800.0,6.6302,6.6378,6.5999,6.6075,282800.0
2008-03-28 10:40:00,8.72,8.72,8.71,8.71,276600.0,6.5999,6.5999,6.5924,6.5924,276600.0
2008-03-28 10:45:00,8.71,8.73,8.7,8.72,192000.0,6.5924,6.6075,6.5848,6.5999,192000.0
2008-03-28 10:50:00,8.72,8.73,8.71,8.71,235600.0,6.5999,6.6075,6.5924,6.5924,235600.0
2008-03-28 10:55:00,8.71,8.71,8.65,8.68,430000.0,6.5924,6.5924,6.547,6.5697,430000.0
2008-03-28 11:00:00,8.67,8.69,8.67,8.68,135200.0,6.5621,6.5772,6.5621,6.5697,135200.0
2008-03-28 11:05:00,8.68,8.69,8.68,8.68,146200.0,6.5697,6.5772,6.5697,6.5697,146200.0
2008-03-28 11:10:00,8.67,8.68,8.66,8.68,133400.0,6.5621,6.5697,6.5545,6.5697,133400.0
2008-03-28 11:15:00,8.68,8.7,8.67,8.67,226800.0,6.5697,6.5848,6.5621,6.5621,226800.0
2008-03-28 11:20:00,8.67,8.69,8.66,8.68,366000.0,6.5621,6.5772,6.5545,6.5697,366000.0
2008-03-28 11:25:00,8.68,8.69,8.68,8.69,141600.0,6.5697,6.5772,6.5697,6.5772,141600.0
2008-03-28 11:30:00,8.69,8.69,8.68,8.69,97000.0,6.5772,6.5772,6.5697,6.5772,97000.0
2008-03-28 11:35:00,8.69,8.69,8.68,8.68,378600.0,6.5772,6.5772,6.5697,6.5697,378600.0
2008-03-28 11:40:00,8.68,8.68,8.67,8.67,397600.0,6.5697,6.5697,6.5621,6.5621,397600.0
2008-03-28 11:45:00,8.67,8.7,8.67,8.69,570400.0,6.5621,6.5848,6.5621,6.5772,570400.0
2008-03-28 11:50:00,8.69,8.7,8.67,8.69,403000.0,6.5772,6.5848,6.5621,6.5772,403000.0
2008-03-28 11:55:00,8.69,8.7,8.67,8.69,184600.0,6.5772,6.5848,6.5621,6.5772,184600.0
2008-03-28 12:00:00,8.69,8.69,8.67,8.67,122200.0,6.5772,6.5772,6.5621,6.5621,122200.0
2008-03-28 12:05:00,8.68,8.68,8.66,8.67,227600.0,6.5697,6.5697,6.5545,6.5621,227600.0
2008-03-28 12:10:00,8.67,8.68,8.66,8.68,111600.0,6.5621,6.5697,6.5545,6.5697,111600.0
2008-03-28 12:15:00,8.67,8.68,8.64,8.65,319000.0,6.5621,6.5697,6.5394,6.547,319000.0
2008-03-28 12:20:00,8.65,8.67,8.64,8.66,171600.0,6.547,6.5621,6.5394,6.5545,171600.0
2008-03-28 12:25:00,8.67,8.68,8.66,8.68,81000.0,6.5621,6.5697,6.5545,6.5697,81000.0
2008-03-28 12:30:00,8.67,8.68,8.66,8.66,83400.0,6.5621,6.5697,6.5545,6.5545,83400.0
2008-03-28 12:35:00,8.66,8.67,8.65,8.65,154000.0,6.5545,6.5621,6.547,6.547,154000.0
2008-03-28 12:40:00,8.65,8.67,8.64,8.64,178800.0,6.547,6.5621,6.5394,6.5394,178800.0
2008-03-28 12:45:00,8.64,8.65,8.63,8.64,216800.0,6.5394,6.547,6.5318,6.5394,216800.0
2008-03-28 12:50:00,8.64,8.66,8.64,8.66,114200.0,6.5394,6.5545,6.5394,6.5545,114200.0
2008-03-28 12:55:00,8.66,8.66,8.65,8.65,121000.0,6.5545,6.5545,6.547,6.547,121000.0
2008-03-28 13:00:00,8.65,8.66,8.64,8.65,124600.0,6.547,6.5545,6.5394,6.547,124600.0
2008-03-28 13:05:00,8.65,8.66,8.65,8.65,82800.0,6.547,6.5545,6.547,6.547,82800.0
2008-03-28 13:10:00,8.65,8.65,8.65,8.65,54400.0,6.547,6.547,6.547,6.547,54400.0
2008-03-28 13:15:00,8.65,8.65,8.65,8.65,133000.0,6.547,6.547,6.547,6.547,133000.0
2008-03-28 13:20:00,8.65,8.67,8.64,8.65,385400.0,6.547,6.5621,6.5394,6.547,385400.0
2008-03-28 13:25:00,8.65,8.65,8.65,8.65,56600.0,6.547,6.547,6.547,6.547,56600.0
2008-03-28 13:30:00,8.65,8.65,8.63,8.63,126200.0,6.547,6.547,6.5318,6.5318,126200.0
2008-03-28 13:35:00,8.63,8.66,8.63,8.66,180400.0,6.5318,6.5545,6.5318,6.5545,180400.0
2008-03-28 13:40:00,8.65,8.66,8.63,8.63,217000.0,6.547,6.5545,6.5318,6.5318,217000.0
2008-03-28 13:45:00,8.63,8.63,8.63,8.63,147400.0,6.5318,6.5318,6.5318,6.5318,147400.0
2008-03-28 13:50:00,8.63,8.65,8.62,8.63,796000.0,6.5318,6.547,6.5243,6.5318,796000.0
2008-03-28 13:55:00,8.63,8.65,8.63,8.64,143800.0,6.5318,6.547,6.5318,6.5394,143800.0
2008-03-28 14:00:00,8.63,8.65,8.63,8.65,226800.0,6.5318,6.547,6.5318,6.547,226800.0
2008-03-28 14:05:00,8.65,8.65,8.63,8.63,180600.0,6.547,6.547,6.5318,6.5318,180600.0
2008-03-28 14:10:00,8.63,8.63,8.63,8.63,52800.0,6.5318,6.5318,6.5318,6.5318,52800.0
2008-03-28 14:15:00,8.63,8.65,8.63,8.64,310000.0,6.5318,6.547,6.5318,6.5394,310000.0
2008-03-28 14:20:00,8.63,8.63,8.6,8.6,622000.0,6.5318,6.5318,6.5091,6.5091,622000.0
2008-03-28 14:25:00,8.6,8.61,8.58,8.59,298000.0,6.5091,6.5167,6.494,6.5015,298000.0
2008-03-28 14:30:00,8.59,8.61,8.59,8.6,223000.0,6.5015,6.5167,6.5015,6.5091,223000.0
2008-03-28 14:35:00,8.6,8.61,8.58,8.58,272200.0,6.5091,6.5167,6.494,6.494,272200.0
2008-03-28 14:40:00,8.58,8.6,8.58,8.59,190200.0,6.494,6.5091,6.494,6.5015,190200.0
2008-03-28 14:45:00,8.59,8.6,8.58,8.59,236600.0,6.5015,6.5091,6.494,6.5015,236600.0
2008-03-28 14:50:00,8.59,8.6,8.59,8.6,210200.0,6.5015,6.5091,6.5015,6.5091,210200.0
2008-03-28 14:55:00,8.6,8.6,8.58,8.6,319800.0,6.5091,6.5091,6.494,6.5091,319800.0
2008-03-28 15:00:00,8.6,8.6,8.58,8.58,150200.0,6.5091,6.5091,6.494,6.494,150200.0
2008-03-28 15:05:00,8.58,8.58,8.56,8.56,441600.0,6.494,6.494,6.4788,6.4788,441600.0
2008-03-28 15:10:00,8.57,8.58,8.56,8.56,390600.0,6.4864,6.494,6.4788,6.4788,390600.0
2008-03-28 15:15:00,8.56,8.56,8.55,8.56,521200.0,6.4788,6.4788,6.4713,6.4788,521200.0
2008-03-28 15:20:00,8.56,8.56,8.55,8.56,382400.0,6.4788,6.4788,6.4713,6.4788,382400.0
2008-03-28 15:25:00,8.56,8.57,8.56,8.56,259800.0,6.4788,6.4864,6.4788,6.4788,259800.0
2008-03-28 15:30:00,8.56,8.56,8.55,8.56,334400.0,6.4788,6.4788,6.4713,6.4788,334400.0
2008-03-28 15:35:00,8.56,8.57,8.54,8.54,403000.0,6.4788,6.4864,6.4637,6.4637,403000.0
2008-03-28 15:40:00,8.55,8.56,8.53,8.53,738000.0,6.4713,6.4788,6.4561,6.4561,738000.0
2008-03-28 15:45:00,8.54,8.54,8.5,8.53,868200.0,6.4637,6.4637,6.4334,6.4561,868200.0
2008-03-28 15:50:00,8.53,8.54,8.51,8.54,1077600.0,6.4561,6.4637,6.441,6.4637,1077600.0
2008-03-28 15:55:00,8.54,8.55,8.52,8.53,1181400.0,6.4637,6.4713,6.4486,6.4561,1181400.0
2008-03-31 09:30:00,8.53,8.59,8.53,8.54,423200.0,6.4561,6.5015,6.4561,6.4637,423200.0
2008-03-31 09:35:00,8.54,8.54,8.5,8.52,266200.0,6.4637,6.4637,6.4334,6.4486,266200.0
2008-03-31 09:40:00,8.53,8.63,8.52,8.6,811400.0,6.4561,6.5318,6.4486,6.5091,811400.0
2008-03-31 09:45:00,8.61,8.63,8.59,8.62,373800.0,6.5167,6.5318,6.5015,6.5243,373800.0
2008-03-31 09:50:00,8.62,8.65,8.62,8.65,502000.0,6.5243,6.547,6.5243,6.547,502000.0
2008-03-31 09:55:00,8.65,8.68,8.65,8.65,428000.0,6.547,6.5697,6.547,6.547,428000.0
2008-03-31 10:00:00,8.65,8.65,8.62,8.62,145600.0,6.547,6.547,6.5243,6.5243,145600.0
2008-03-31 10:05:00,8.62,8.62,8.6,8.61,191000.0,6.5243,6.5243,6.5091,6.5167,191000.0
2008-03-31 10:10:00,8.62,8.63,8.61,8.62,128600.0,6.5243,6.5318,6.5167,6.5243,128600.0
2008-03-31 10:15:00,8.62,8.63,8.61,8.63,168200.0,6.5243,6.5318,6.5167,6.5318,168200.0
2008-03-31 10:20:00,8.63,8.63,8.63,8.63,289000.0,6.5318,6.5318,6.5318,6.5318,289000.0
2008-03-31 10:25:00,8.63,8.63,8.62,8.62,231800.0,6.5318,6.5318,6.5243,6.5243,231800.0
2008-03-31 10:30:00,8.62,8.67,8.62,8.65,306400.0,6.5243,6.5621,6.5243,6.547,306400.0
2008-03-31 10:35:00,8.65,8.67,8.65,8.67,200800.0,6.547,6.5621,6.547,6.5621,200800.0
2008-03-31 10:40:00,8.67,8.68,8.65,8.68,196000.0,6.5621,6.5697,6.547,6.5697,196000.0
2008-03-31 10:45:00,8.68,8.7,8.68,8.69,235600.0,6.5697,6.5848,6.5697,6.5772,235600.0
2008-03-31 10:50:00,8.69,8.7,8.68,8.69,211000.0,6.5772,6.5848,6.5697,6.5772,211000.0
2008-03-31 10:55:00,8.69,8.7,8.69,8.7,204800.0,6.5772,6.5848,6.5772,6.5848,204800.0
2008-03-31 11:00:00,8.7,8.7,8.69,8.69,157000.0,6.5848,6.5848,6.5772,6.5772,157000.0
2008-03-31 11:05:00,8.69,8.7,8.68,8.69,131000.0,6.5772,6.5848,6.5697,6.5772,131000.0
2008-03-31 11:10:00,8.69,8.7,8.68,8.7,156000.0,6.5772,6.5848,6.5697,6.5848,156000.0
2008-03-31 11:15:00,8.69,8.72,8.69,8.72,209000.0,6.5772,6.5999,6.5772,6.5999,209000.0
2008-03-31 11:20:00,8.72,8.74,8.72,8.73,203800.0,6.5999,6.6151,6.5999,6.6075,203800.0
2008-03-31 11:25:00,8.74,8.76,8.73,8.75,256800.0,6.6151,6.6302,6.6075,6.6226,256800.0
2008-03-31 11:30:00,8.74,8.75,8.74,8.75,240200.0,6.6151,6.6226,6.6151,6.6226,240200.0
2008-03-31 11:35:00,8.74,8.76,8.74,8.75,212200.0,6.6151,6.6302,6.6151,6.6226,212200.0
2008-03-31 11:40:00,8.74,8.76,8.74,8.76,251800.0,6.6151,6.6302,6.6151,6.6302,251800.0
2008-03-31 11:45:00,8.76,8.8,8.76,8.8,436600.0,6.6302,6.6605,6.6302,6.6605,436600.0
2008-03-31 11:50:00,8.8,8.84,8.8,8.84,403400.0,6.6605,6.6908,6.6605,6.6908,403400.0
2008-03-31 11:55:00,8.84,8.84,8.82,8.84,383000.0,6.6908,6.6908,6.6756,6.6908,383000.0
2008-03-31 12:00:00,8.83,8.84,8.81,8.81,317600.0,6.6832,6.6908,6.6681,6.6681,317600.0
2008-03-31 12:05:00,8.81,8.81,8.79,8.8,206800.0,6.6681,6.6681,6.6529,6.6605,206800.0
2008-03-31 12:10:00,8.79,8.8,8.79,8.8,65200.0,6.6529,6.6605,6.6529,6.6605,65200.0
2008-03-31 12:15:00,8.8,8.8,8.79,8.8,111800.0,6.6605,6.6605,6.6529,6.6605,111800.0
2008-03-31 12:20:00,8.8,8.8,8.77,8.78,209400.0,6.6605,6.6605,6.6378,6.6454,209400.0
2008-03-31 12:25:00,8.78,8.79,8.77,8.79,143000.0,6.6454,6.6529,6.6378,6.6529,143000.0
2008-03-31 12:30:00,8.79,8.8,8.79,8.79,130200.0,6.6529,6.6605,6.6529,6.6529,130200.0
2008-03-31 12:35:00,8.79,8.8,8.79,8.79,110800.0,6.6529,6.6605,6.6529,6.6529,110800.0
2008-03-31 12:40:00,8.8,8.8,8.77,8.77,155200.0,6.6605,6.6605,6.6378,6.6378,155200.0
2008-03-31 12:45:00,8.77,8.8,8.77,8.8,171400.0,6.6378,6.6605,6.6378,6.6605,171400.0
2008-03-31 12:50:00,8.8,8.8,8.79,8.8,95400.0,6.6605,6.6605,6.6529,6.6605,95400.0
2008-03-31 12:55:00,8.8,8.82,8.8,8.81,167800.0,6.6605,6.6756,6.6605,6.6681,167800.0
2008-03-31 13:00:00,8.81,8.83,8.81,8.81,621000.0,6.6681,6.6832,6.6681,6.6681,621000.0
2008-03-31 13:05:00,8.82,8.83,8.81,8.81,400400.0,6.6756,6.6832,6.6681,6.6681,400400.0
2008-03-31 13:10:00,8.81,8.81,8.8,8.81,111200.0,6.6681,6.6681,6.6605,6.6681,111200.0
2008-03-31 13:15:00,8.81,8.81,8.81,8.81,76600.0,6.6681,6.6681,6.6681,6.6681,76600.0
2008-03-31 13:20:00,8.81,8.81,8.81,8.81,102400.0,6.6681,6.6681,6.6681,6.6681,102400.0
2008-03-31 13:25:00,8.81,8.81,8.8,8.81,163000.0,6.6681,6.6681,6.6605,6.6681,163000.0
2008-03-31 13:30:00,8.81,8.84,8.81,8.82,529400.0,6.6681,6.6908,6.6681,6.6756,529400.0
2008-03-31 13:35:00,8.82,8.83,8.81,8.82,97000.0,6.6756,6.6832,6.6681,6.6756,97000.0
2008-03-31 13:40:00,8.82,8.83,8.78,8.79,294800.0,6.6756,6.6832,6.6454,6.6529,294800.0
2008-03-31 13:45:00,8.79,8.79,8.77,8.78,413000.0,6.6529,6.6529,6.6378,6.6454,413000.0
2008-03-31 13:50:00,8.78,8.79,8.77,8.79,160200.0,6.6454,6.6529,6.6378,6.6529,160200.0
2008-03-31 13:55:00,8.79,8.8,8.77,8.77,316600.0,6.6529,6.6605,6.6378,6.6378,316600.0
2008-03-31 14:00:00,8.77,8.77,8.75,8.75,281000.0,6.6378,6.6378,6.6226,6.6226,281000.0
2008-03-31 14:05:00,8.76,8.77,8.75,8.77,260000.0,6.6302,6.6378,6.6226,6.6378,260000.0
2008-03-31 14:10:00,8.76,8.78,8.76,8.78,138000.0,6.6302,6.6454,6.6302,6.6454,138000.0
2008-03-31 14:15:00,8.78,8.78,8.77,8.77,199600.0,6.6454,6.6454,6.6378,6.6378,199600.0
2008-03-31 14:20:00,8.77,8.78,8.77,8.78,178800.0,6.6378,6.6454,6.6378,6.6454,178800.0
2008-03-31 14:25:00,8.78,8.8,8.78,8.79,240200.0,6.6454,6.6605,6.6454,6.6529,240200.0
2008-03-31 14:30:00,8.79,8.8,8.78,8.8,244800.0,6.6529,6.6605,6.6454,6.6605,244800.0
2008-03-31 14:35:00,8.8,8.8,8.76,8.76,299200.0,6.6605,6.6605,6.6302,6.6302,299200.0
2008-03-31 14:40:00,8.76,8.77,8.74,8.75,201400.0,6.6302,6.6378,6.6151,6.6226,201400.0
2008-03-31 14:45:00,8.74,8.76,8.74,8.75,232400.0,6.6151,6.6302,6.6151,6.6226,232400.0
2008-03-31 14:50:00,8.75,8.75,8.73,8.74,327400.0,6.6226,6.6226,6.6075,6.6151,327400.0
2008-03-31 14:55:00,8.74,8.76,8.73,8.75,314400.0,6.6151,6.6302,6.6075,6.6226,314400.0
2008-03-31 15:00:00,8.75,8.76,8.75,8.75,100000.0,6.6226,6.6302,6.6226,6.6226,100000.0
2008-03-31 15:05:00,8.75,8.76,8.74,8.76,137200.0,6.6226,6.6302,6.6151,6.6302,137200.0
2008-03-31 15:10:00,8.76,8.76,8.74,8.75,254600.0,6.6302,6.6302,6.6151,6.6226,254600.0
2008-03-31 15:15:00,8.74,8.76,8.74,8.76,400600.0,6.6151,6.6302,6.6151,6.6302,400600.0
2008-03-31 15:20:00,8.75,8.78,8.75,8.78,180800.0,6.6226,6.6454,6.6226,6.6454,180800.0
2008-03-31 15:25:00,8.77,8.78,8.73,8.76,433800.0,6.6378,6.6454,6.6075,6.6302,433800.0
2008-03-31 15:30:00,8.76,8.77,8.75,8.76,268400.0,6.6302,6.6378,6.6226,6.6302,268400.0
2008-03-31 15:35:00,8.76,8.77,8.74,8.75,553800.0,6.6302,6.6378,6.6151,6.6226,553800.0
2008-03-31 15:40:00,8.75,8.8,8.75,8.76,567400.0,6.6226,6.6605,6.6226,6.6302,567400.0
2008-03-31 15:45:00,8.76,8.8,8.76,8.8,692400.0,6.6302,6.6605,6.6302,6.6605,692400.0
2008-03-31 15:50:00,8.8,8.8,8.77,8.77,664000.0,6.6605,6.6605,6.6378,6.6378,664000.0
2008-03-31 15:55:00,8.77,8.78,8.75,8.76,1365000.0,6.6378,6.6454,6.6226,6.6302,1365000.0
2008-04-01 09:30:00,8.93,8.98,8.84,8.97,644000.0,6.7589,6.7967,6.6908,6.7892,644000.0
2008-04-01 09:35:00,8.97,9.0,8.97,8.97,455000.0,6.7892,6.8119,6.7892,6.7892,455000.0
2008-04-01 09:40:00,8.97,8.99,8.96,8.99,755800.0,6.7892,6.8043,6.7816,6.8043,755800.0
2008-04-01 09:45:00,8.99,8.99,8.95,8.97,434000.0,6.8043,6.8043,6.774,6.7892,434000.0
2008-04-01 09:50:00,8.97,8.98,8.96,8.97,306400.0,6.7892,6.7967,6.7816,6.7892,306400.0
2008-04-01 09:55:00,8.97,9.0,8.97,8.99,526600.0,6.7892,6.8119,6.7892,6.8043,526600.0
2008-04-01 10:00:00,8.99,9.05,8.99,9.04,805000.0,6.8043,6.8497,6.8043,6.8421,805000.0
2008-04-01 10:05:00,9.04,9.05,9.03,9.05,682600.0,6.8421,6.8497,6.8346,6.8497,682600.0
2008-04-01 10:10:00,9.05,9.06,9.01,9.02,441000.0,6.8497,6.8573,6.8194,6.827,441000.0
2008-04-01 10:15:00,9.02,9.04,9.01,9.04,178400.0,6.827,6.8421,6.8194,6.8421,178400.0
2008-04-01 10:20:00,9.05,9.05,9.04,9.05,205600.0,6.8497,6.8497,6.8421,6.8497,205600.0
2008-04-01 10:25:00,9.05,9.05,9.04,9.04,613400.0,6.8497,6.8497,6.8421,6.8421,613400.0
2008-04-01 10:30:00,9.04,9.08,9.04,9.06,898400.0,6.8421,6.8724,6.8421,6.8573,898400.0
2008-04-01 10:35:00,9.06,9.08,9.06,9.07,815000.0,6.8573,6.8724,6.8573,6.8648,815000.0
2008-04-01 10:40:00,9.07,9.1,9.07,9.1,397000.0,6.8648,6.8876,6.8648,6.8876,397000.0
2008-04-01 10:45:00,9.1,9.1,9.07,9.07,404000.0,6.8876,6.8876,6.8648,6.8648,404000.0
2008-04-01 10:50:00,9.07,9.12,9.07,9.12,586400.0,6.8648,6.9027,6.8648,6.9027,586400.0
2008-04-01 10:55:00,9.12,9.18,9.12,9.17,1128200.0,6.9027,6.9481,6.9027,6.9405,1128200.0
2008-04-01 11:00:00,9.16,9.21,9.16,9.21,701800.0,6.933,6.9708,6.933,6.9708,701800.0
2008-04-01 11:05:00,9.21,9.23,9.2,9.22,894200.0,6.9708,6.9859,6.9632,6.9784,894200.0
2008-04-01 11:10:00,9.22,9.22,9.2,9.22,728000.0,6.9784,6.9784,6.9632,6.9784,728000.0
2008-04-01 11:15:00,9.22,9.22,9.2,9.2,458400.0,6.9784,6.9784,6.9632,6.9632,458400.0
2008-04-01 11:20:00,9.2,9.21,9.19,9.19,503800.0,6.9632,6.9708,6.9557,6.9557,503800.0
2008-04-01 11:25:00,9.19,9.19,9.17,9.18,522800.0,6.9557,6.9557,6.9405,6.9481,522800.0
2008-04-01 11:30:00,9.17,9.2,9.17,9.19,242000.0,6.9405,6.9632,6.9405,6.9557,242000.0
2008-04-01 11:35:00,9.19,9.19,9.17,9.17,430800.0,6.9557,6.9557,6.9405,6.9405,430800.0
2008-04-01 11:40:00,9.16,9.17,9.15,9.15,103000.0,6.933,6.9405,6.9254,6.9254,103000.0
2008-04-01 11:45:00,9.15,9.15,9.12,9.12,263400.0,6.9254,6.9254,6.9027,6.9027,263400.0
2008-04-01 11:50:00,9.12,9.13,9.12,9.13,316200.0,6.9027,6.9103,6.9027,6.9103,316200.0
2008-04-01 11:55:00,9.13,9.13,9.11,9.12,162600.0,6.9103,6.9103,6.8951,6.9027,162600.0
2008-04-01 12:00:00,9.12,9.12,9.1,9.1,262200.0,6.9027,6.9027,6.8876,6.8876,262200.0
2008-04-01 12:05:00,9.11,9.15,9.1,9.13,430400.0,6.8951,6.9254,6.8876,6.9103,430400.0
2008-04-01 12:10:00,9.13,9.15,9.13,9.13,118000.0,6.9103,6.9254,6.9103,6.9103,118000.0
2008-04-01 12:15:00,9.13,9.16,9.13,9.15,239200.0,6.9103,6.933,6.9103,6.9254,239200.0
2008-04-01 12:20:00,9.15,9.15,9.12,9.13,211600.0,6.9254,6.9254,6.9027,6.9103,211600.0
2008-04-01 12:25:00,9.13,9.13,9.11,9.12,245000.0,6.9103,6.9103,6.8951,6.9027,245000.0
2008-04-01 12:30:00,9.12,9.12,9.1,9.12,356800.0,6.9027,6.9027,6.8876,6.9027,356800.0
2008-04-01 12:35:00,9.12,9.12,9.11,9.12,112800.0,6.9027,6.9027,6.8951,6.9027,112800.0
2008-04-01 12:40:00,9.12,9.13,9.12,9.13,86200.0,6.9027,6.9103,6.9027,6.9103,86200.0
2008-04-01 12:45:00,9.13,9.15,9.13,9.13,112800.0,6.9103,6.9254,6.9103,6.9103,112800.0
2008-04-01 12:50:00,9.13,9.15,9.11,9.14,455400.0,6.9103,6.9254,6.8951,6.9178,455400.0
2008-04-01 12:55:00,9.14,9.14,9.12,9.12,80600.0,6.9178,6.9178,6.9027,6.9027,80600.0
2008-04-01 13:00:00,9.13,9.15,9.12,9.13,156000.0,6.9103,6.9254,6.9027,6.9103,156000.0
2008-04-01 13:05:00,9.13,9.15,9.13,9.14,154800.0,6.9103,6.9254,6.9103,6.9178,154800.0
2008-04-01 13:10:00,9.13,9.14,9.13,9.14,183800.0,6.9103,6.9178,6.9103,6.9178,183800.0
2008-04-01 13:15:00,9.14,9.15,9.13,9.15,213800.0,6.9178,6.9254,6.9103,6.9254,213800.0
2008-04-01 13:20:00,9.15,9.15,9.13,9.15,194400.0,6.9254,6.9254,6.9103,6.9254,194400.0
2008-04-01 13:25:00,9.15,9.18,9.15,9.17,278200.0,6.9254,6.9481,6.9254,6.9405,278200.0
2008-04-01 13:30:00,9.17,9.18,9.17,9.18,121000.0,6.9405,6.9481,6.9405,6.9481,121000.0
2008-04-01 13:35:00,9.18,9.18,9.15,9.17,280000.0,6.9481,6.9481,6.9254,6.9405,280000.0
2008-04-01 13:40:00,9.17,9.17,9.15,9.15,301400.0,6.9405,6.9405,6.9254,6.9254,301400.0
2008-04-01 13:45:00,9.15,9.15,9.14,9.15,201400.0,6.9254,6.9254,6.9178,6.9254,201400.0
2008-04-01 13:50:00,9.15,9.16,9.14,9.14,153000.0,6.9254,6.933,6.9178,6.9178,153000.0
2008-04-01 13:55:00,9.14,9.15,9.12,9.15,240400.0,6.9178,6.9254,6.9027,6.9254,240400.0
2008-04-01 14:00:00,9.15,9.16,9.15,9.15,152800.0,6.9254,6.933,6.9254,6.9254,152800.0
2008-04-01 14:05:00,9.16,9.17,9.15,9.17,198800.0,6.933,6.9405,6.9254,6.9405,198800.0
2008-04-01 14:10:00,9.16,9.18,9.16,9.17,173000.0,6.933,6.9481,6.933,6.9405,173000.0
2008-04-01 14:15:00,9.17,9.19,9.17,9.18,268600.0,6.9405,6.9557,6.9405,6.9481,268600.0
2008-04-01 14:20:00,9.19,9.23,9.18,9.22,499400.0,6.9557,6.9859,6.9481,6.9784,499400.0
2008-04-01 14:25:00,9.22,9.22,9.19,9.19,294600.0,6.9784,6.9784,6.9557,6.9557,294600.0
2008-04-01 14:30:00,9.19,9.24,9.19,9.24,304200.0,6.9557,6.9935,6.9557,6.9935,304200.0
2008-04-01 14:35:00,9.24,9.25,9.23,9.24,508200.0,6.9935,7.0011,6.9859,6.9935,508200.0
2008-04-01 14:40:00,9.24,9.24,9.22,9.22,350400.0,6.9935,6.9935,6.9784,6.9784,350400.0
2008-04-01 14:45:00,9.22,9.24,9.22,9.23,336400.0,6.9784,6.9935,6.9784,6.9859,336400.0
2008-04-01 14:50:00,9.22,9.24,9.22,9.24,282200.0,6.9784,6.9935,6.9784,6.9935,282200.0
2008-04-01 14:55:00,9.24,9.24,8.92,9.22,501200.0,6.9935,6.9935,6.7513,6.9784,501200.0
2008-04-01 15:00:00,9.22,9.23,9.22,9.22,353600.0,6.9784,6.9859,6.9784,6.9784,353600.0
2008-04-01 15:05:00,9.22,9.24,9.22,9.24,404200.0,6.9784,6.9935,6.9784,6.9935,404200.0
2008-04-01 15:10:00,9.24,9.25,9.24,9.24,354200.0,6.9935,7.0011,6.9935,6.9935,354200.0
2008-04-01 15:15:00,9.24,9.24,9.23,9.24,352400.0,6.9935,6.9935,6.9859,6.9935,352400.0
2008-04-01 15:20:00,9.24,9.24,9.21,9.21,767200.0,6.9935,6.9935,6.9708,6.9708,767200.0
2008-04-01 15:25:00,9.21,9.21,9.19,9.2,665400.0,6.9708,6.9708,6.9557,6.9632,665400.0
2008-04-01 15:30:00,9.2,9.2,9.15,9.15,970400.0,6.9632,6.9632,6.9254,6.9254,970400.0
2008-04-01 15:35:00,9.15,9.17,9.13,9.17,533600.0,6.9254,6.9405,6.9103,6.9405,533600.0
2008-04-01 15:40:00,9.17,9.2,9.16,9.2,543400.0,6.9405,6.9632,6.933,6.9632,543400.0
2008-04-01 15:45:00,9.2,9.22,9.19,9.19,662200.0,6.9632,6.9784,6.9557,6.9557,662200.0
2008-04-01 15:50:00,9.19,9.24,9.19,9.22,947400.0,6.9557,6.9935,6.9557,6.9784,947400.0
2008-04-01 15:55:00,9.22,9.25,9.22,9.25,1715200.0,6.9784,7.0011,6.9784,7.0011,1715200.0
2008-04-02 09:30:00,9.25,9.25,9.16,9.19,444400.0,7.0011,7.0011,6.933,6.9557,444400.0
2008-04-02 09:35:00,9.19,9.26,9.19,9.25,449200.0,6.9557,7.0087,6.9557,7.0011,449200.0
2008-04-02 09:40:00,9.24,9.31,9.22,9.31,633000.0,6.9935,7.0465,6.9784,7.0465,633000.0
2008-04-02 09:45:00,9.31,9.33,9.28,9.28,475400.0,7.0465,7.0616,7.0238,7.0238,475400.0
2008-04-02 09:50:00,9.29,9.31,9.28,9.31,211400.0,7.0314,7.0465,7.0238,7.0465,211400.0
2008-04-02 09:55:00,9.31,9.33,9.3,9.31,212200.0,7.0465,7.0616,7.0389,7.0465,212200.0
2008-04-02 10:00:00,9.31,9.31,9.27,9.29,216200.0,7.0465,7.0465,7.0162,7.0314,216200.0
2008-04-02 10:05:00,9.29,9.29,9.27,9.29,198800.0,7.0314,7.0314,7.0162,7.0314,198800.0
2008-04-02 10:10:00,9.28,9.3,9.27,9.29,270000.0,7.0238,7.0389,7.0162,7.0314,270000.0
2008-04-02 10:15:00,9.3,9.3,9.29,9.3,218600.0,7.0389,7.0389,7.0314,7.0389,218600.0
2008-04-02 10:20:00,9.29,9.34,9.29,9.34,418200.0,7.0314,7.0692,7.0314,7.0692,418200.0
2008-04-02 10:25:00,9.34,9.35,9.33,9.34,290400.0,7.0692,7.0768,7.0616,7.0692,290400.0
2008-04-02 10:30:00,9.34,9.4,9.34,9.4,704000.0,7.0692,7.1146,7.0692,7.1146,704000.0
2008-04-02 10:35:00,9.4,9.4,9.38,9.38,269800.0,7.1146,7.1146,7.0995,7.0995,269800.0
2008-04-02 10:40:00,9.38,9.4,9.38,9.38,186000.0,7.0995,7.1146,7.0995,7.0995,186000.0
2008-04-02 10:45:00,9.38,9.4,9.38,9.4,189600.0,7.0995,7.1146,7.0995,7.1146,189600.0
2008-04-02 10:50:00,9.4,9.43,9.38,9.4,408000.0,7.1146,7.1373,7.0995,7.1146,408000.0
2008-04-02 10:55:00,9.4,9.4,9.38,9.4,452800.0,7.1146,7.1146,7.0995,7.1146,452800.0
2008-04-02 11:00:00,9.39,9.4,9.38,9.4,258800.0,7.107,7.1146,7.0995,7.1146,258800.0
2008-04-02 11:05:00,9.4,9.4,9.38,9.38,111000.0,7.1146,7.1146,7.0995,7.0995,111000.0
2008-04-02 11:10:00,9.38,9.38,9.38,9.38,200200.0,7.0995,7.0995,7.0995,7.0995,200200.0
2008-04-02 11:15:00,9.38,9.4,9.38,9.4,128400.0,7.0995,7.1146,7.0995,7.1146,128400.0
2008-04-02 11:20:00,9.39,9.4,9.39,9.4,200800.0,7.107,7.1146,7.107,7.1146,200800.0
2008-04-02 11:25:00,9.4,9.4,9.38,9.38,250200.0,7.1146,7.1146,7.0995,7.0995,250200.0
2008-04-02 11:30:00,9.38,9.38,9.38,9.38,110000.0,7.0995,7.0995,7.0995,7.0995,110000.0
2008-04-02 11:35:00,9.38,9.4,9.38,9.39,235400.0,7.0995,7.1146,7.0995,7.107,235400.0
2008-04-02 11:40:00,9.39,9.42,9.39,9.42,198200.0,7.107,7.1298,7.107,7.1298,198200.0
2008-04-02 11:45:00,9.42,9.44,9.41,9.44,286400.0,7.1298,7.1449,7.1222,7.1449,286400.0
2008-04-02 11:50:00,9.43,9.44,9.43,9.43,441000.0,7.1373,7.1449,7.1373,7.1373,441000.0
2008-04-02 11:55:00,9.43,9.45,9.43,9.43,382800.0,7.1373,7.1525,7.1373,7.1373,382800.0
2008-04-02 12:00:00,9.43,9.44,9.42,9.42,240600.0,7.1373,7.1449,7.1298,7.1298,240600.0
2008-04-02 12:05:00,9.42,9.42,9.4,9.4,210200.0,7.1298,7.1298,7.1146,7.1146,210200.0
2008-04-02 12:10:00,9.4,9.4,9.36,9.36,162200.0,7.1146,7.1146,7.0843,7.0843,162200.0
2008-04-02 12:15:00,9.36,9.37,9.35,9.37,308600.0,7.0843,7.0919,7.0768,7.0919,308600.0
2008-04-02 12:20:00,9.37,9.37,9.34,9.37,249600.0,7.0919,7.0919,7.0692,7.0919,249600.0
2008-04-02 12:25:00,9.37,9.37,9.36,9.36,294600.0,7.0919,7.0919,7.0843,7.0843,294600.0
2008-04-02 12:30:00,9.36,9.38,9.36,9.36,220800.0,7.0843,7.0995,7.0843,7.0843,220800.0
2008-04-02 12:35:00,9.36,9.37,9.36,9.37,269800.0,7.0843,7.0919,7.0843,7.0919,269800.0
2008-04-02 12:40:00,9.37,9.37,9.36,9.37,108600.0,7.0919,7.0919,7.0843,7.0919,108600.0
2008-04-02 12:45:00,9.36,9.37,9.36,9.36,171800.0,7.0843,7.0919,7.0843,7.0843,171800.0
2008-04-02 12:50:00,9.36,9.36,9.35,9.36,175000.0,7.0843,7.0843,7.0768,7.0843,175000.0
2008-04-02 12:55:00,9.36,9.37,9.36,9.36,138000.0,7.0843,7.0919,7.0843,7.0843,138000.0
2008-04-02 13:00:00,9.36,9.38,9.35,9.36,867400.0,7.0843,7.0995,7.0768,7.0843,867400.0
2008-04-02 13:05:00,9.36,9.36,9.32,9.32,178600.0,7.0843,7.0843,7.0541,7.0541,178600.0
2008-04-02 13:10:00,9.32,9.33,9.31,9.31,288600.0,7.0541,7.0616,7.0465,7.0465,288600.0
2008-04-02 13:15:00,9.31,9.31,9.3,9.3,213000.0,7.0465,7.0465,7.0389,7.0389,213000.0
2008-04-02 13:20:00,9.3,9.31,9.28,9.3,175600.0,7.0389,7.0465,7.0238,7.0389,175600.0
2008-04-02 13:25:00,9.3,9.33,9.3,9.33,88000.0,7.0389,7.0616,7.0389,7.0616,88000.0
2008-04-02 13:30:00,9.33,9.33,9.29,9.29,145800.0,7.0616,7.0616,7.0314,7.0314,145800.0
2008-04-02 13:35:00,9.29,9.3,9.28,9.3,138800.0,7.0314,7.0389,7.0238,7.0389,138800.0
2008-04-02 13:40:00,9.3,9.33,9.3,9.31,108000.0,7.0389,7.0616,7.0389,7.0465,108000.0
2008-04-02 13:45:00,9.31,9.33,9.31,9.33,146000.0,7.0465,7.0616,7.0465,7.0616,146000.0
2008-04-02 13:50:00,9.32,9.34,9.32,9.33,118400.0,7.0541,7.0692,7.0541,7.0616,118400.0
2008-04-02 13:55:00,9.34,9.34,9.32,9.33,152800.0,7.0692,7.0692,7.0541,7.0616,152800.0
2008-04-02 14:00:00,9.33,9.34,9.33,9.33,76600.0,7.0616,7.0692,7.0616,7.0616,76600.0
2008-04-02 14:05:00,9.33,9.36,9.33,9.36,127800.0,7.0616,7.0843,7.0616,7.0843,127800.0
2008-04-02 14:10:00,9.36,9.37,9.35,9.36,105400.0,7.0843,7.0919,7.0768,7.0843,105400.0
2008-04-02 14:15:00,9.36,9.36,9.34,9.35,115800.0,7.0843,7.0843,7.0692,7.0768,115800.0
2008-04-02 14:20:00,9.35,9.37,9.31,9.31,284200.0,7.0768,7.0919,7.0465,7.0465,284200.0
2008-04-02 14:25:00,9.32,9.32,9.3,9.3,84000.0,7.0541,7.0541,7.0389,7.0389,84000.0
2008-04-02 14:30:00,9.3,9.3,9.29,9.29,172800.0,7.0389,7.0389,7.0314,7.0314,172800.0
2008-04-02 14:35:00,9.29,9.31,9.26,9.31,352000.0,7.0314,7.0465,7.0087,7.0465,352000.0
2008-04-02 14:40:00,9.31,9.31,9.29,9.3,66800.0,7.0465,7.0465,7.0314,7.0389,66800.0
2008-04-02 14:45:00,9.29,9.29,9.26,9.26,225400.0,7.0314,7.0314,7.0087,7.0087,225400.0
2008-04-02 14:50:00,9.26,9.27,9.25,9.25,366800.0,7.0087,7.0162,7.0011,7.0011,366800.0
2008-04-02 14:55:00,9.26,9.27,9.25,9.25,100200.0,7.0087,7.0162,7.0011,7.0011,100200.0
2008-04-02 15:00:00,9.26,9.26,9.22,9.22,254200.0,7.0087,7.0087,6.9784,6.9784,254200.0
2008-04-02 15:05:00,9.22,9.24,9.22,9.24,161600.0,6.9784,6.9935,6.9784,6.9935,161600.0
2008-04-02 15:10:00,9.24,9.24,9.23,9.24,180400.0,6.9935,6.9935,6.9859,6.9935,180400.0
2008-04-02 15:15:00,9.23,9.26,9.22,9.26,194200.0,6.9859,7.0087,6.9784,7.0087,194200.0
2008-04-02 15:20:00,9.26,9.27,9.22,9.22,504000.0,7.0087,7.0162,6.9784,6.9784,504000.0
2008-04-02 15:25:00,9.22,9.24,9.22,9.24,155600.0,6.9784,6.9935,6.9784,6.9935,155600.0
2008-04-02 15:30:00,9.24,9.24,9.22,9.22,121200.0,6.9935,6.9935,6.9784,6.9784,121200.0
2008-04-02 15:35:00,9.22,9.23,9.21,9.22,248400.0,6.9784,6.9859,6.9708,6.9784,248400.0
2008-04-02 15:40:00,9.22,9.24,9.22,9.24,195400.0,6.9784,6.9935,6.9784,6.9935,195400.0
2008-04-02 15:45:00,9.24,9.26,9.22,9.25,362600.0,6.9935,7.0087,6.9784,7.0011,362600.0
2008-04-02 15:50:00,9.26,9.28,9.22,9.28,568400.0,7.0087,7.0238,6.9784,7.0238,568400.0
2008-04-02 15:55:00,9.28,9.3,9.27,9.3,797200.0,7.0238,7.0389,7.0162,7.0389,797200.0
2008-04-03 09:30:00,9.25,9.3,9.13,9.16,536200.0,7.0011,7.0389,6.9103,6.933,536200.0
2008-04-03 09:35:00,9.16,9.19,9.15,9.15,230000.0,6.933,6.9557,6.9254,6.9254,230000.0
2008-04-03 09:40:00,9.15,9.19,9.13,9.14,395200.0,6.9254,6.9557,6.9103,6.9178,395200.0
2008-04-03 09:45:00,9.13,9.13,9.09,9.13,313800.0,6.9103,6.9103,6.88,6.9103,313800.0
2008-04-03 09:50:00,9.13,9.15,9.12,9.12,194400.0,6.9103,6.9254,6.9027,6.9027,194400.0
2008-04-03 09:55:00,9.12,9.12,9.09,9.09,215600.0,6.9027,6.9027,6.88,6.88,215600.0
2008-04-03 10:00:00,9.1,9.13,9.09,9.11,424000.0,6.8876,6.9103,6.88,6.8951,424000.0
2008-04-03 10:05:00,9.11,9.13,9.1,9.12,288800.0,6.8951,6.9103,6.8876,6.9027,288800.0
2008-04-03 10:10:00,9.12,9.13,9.09,9.13,202000.0,6.9027,6.9103,6.88,6.9103,202000.0
2008-04-03 10:15:00,9.13,9.13,9.09,9.1,248400.0,6.9103,6.9103,6.88,6.8876,248400.0
2008-04-03 10:20:00,9.09,9.1,9.07,9.08,124800.0,6.88,6.8876,6.8648,6.8724,124800.0
2008-04-03 10:25:00,9.08,9.11,9.08,9.1,82000.0,6.8724,6.8951,6.8724,6.8876,82000.0
2008-04-03 10:30:00,9.1,9.11,9.08,9.11,128000.0,6.8876,6.8951,6.8724,6.8951,128000.0
2008-04-03 10:35:00,9.11,9.11,9.09,9.09,204400.0,6.8951,6.8951,6.88,6.88,204400.0
2008-04-03 10:40:00,9.09,9.11,9.09,9.1,155200.0,6.88,6.8951,6.88,6.8876,155200.0
2008-04-03 10:45:00,9.09,9.1,9.08,9.1,222000.0,6.88,6.8876,6.8724,6.8876,222000.0
2008-04-03 10:50:00,9.1,9.1,9.06,9.07,323400.0,6.8876,6.8876,6.8573,6.8648,323400.0
2008-04-03 10:55:00,9.06,9.08,9.06,9.06,78600.0,6.8573,6.8724,6.8573,6.8573,78600.0
2008-04-03 11:00:00,9.06,9.09,9.04,9.08,363800.0,6.8573,6.88,6.8421,6.8724,363800.0
2008-04-03 11:05:00,9.09,9.1,9.07,9.1,164400.0,6.88,6.8876,6.8648,6.8876,164400.0
2008-04-03 11:10:00,9.1,9.12,9.09,9.09,129400.0,6.8876,6.9027,6.88,6.88,129400.0
2008-04-03 11:15:00,9.09,9.11,9.09,9.1,63400.0,6.88,6.8951,6.88,6.8876,63400.0
2008-04-03 11:20:00,9.1,9.13,9.1,9.11,210000.0,6.8876,6.9103,6.8876,6.8951,210000.0
2008-04-03 11:25:00,9.11,9.11,9.09,9.1,74400.0,6.8951,6.8951,6.88,6.8876,74400.0
2008-04-03 11:30:00,9.1,9.13,9.09,9.12,217800.0,6.8876,6.9103,6.88,6.9027,217800.0
2008-04-03 11:35:00,9.11,9.14,9.1,9.14,186000.0,6.8951,6.9178,6.8876,6.9178,186000.0
2008-04-03 11:40:00,9.13,9.14,9.12,9.13,75000.0,6.9103,6.9178,6.9027,6.9103,75000.0
2008-04-03 11:45:00,9.13,9.15,9.12,9.15,91800.0,6.9103,6.9254,6.9027,6.9254,91800.0
2008-04-03 11:50:00,9.15,9.17,9.15,9.17,177000.0,6.9254,6.9405,6.9254,6.9405,177000.0
2008-04-03 11:55:00,9.17,9.18,9.13,9.13,183800.0,6.9405,6.9481,6.9103,6.9103,183800.0
2008-04-03 12:00:00,9.13,9.15,9.13,9.15,75600.0,6.9103,6.9254,6.9103,6.9254,75600.0
2008-04-03 12:05:00,9.14,9.17,9.14,9.17,90600.0,6.9178,6.9405,6.9178,6.9405,90600.0
2008-04-03 12:10:00,9.16,9.17,9.15,9.15,88600.0,6.933,6.9405,6.9254,6.9254,88600.0
2008-04-03 12:15:00,9.15,9.17,9.15,9.16,134200.0,6.9254,6.9405,6.9254,6.933,134200.0
2008-04-03 12:20:00,9.16,9.17,9.15,9.15,81200.0,6.933,6.9405,6.9254,6.9254,81200.0
2008-04-03 12:25:00,9.15,9.17,9.15,9.17,82000.0,6.9254,6.9405,6.9254,6.9405,82000.0
2008-04-03 12:30:00,9.16,9.18,9.15,9.18,81400.0,6.933,6.9481,6.9254,6.9481,81400.0
2008-04-03 12:35:00,9.18,9.21,9.18,9.21,187200.0,6.9481,6.9708,6.9481,6.9708,187200.0
2008-04-03 12:40:00,9.21,9.24,9.2,9.22,237200.0,6.9708,6.9935,6.9632,6.9784,237200.0
2008-04-03 12:45:00,9.22,9.24,9.22,9.22,125800.0,6.9784,6.9935,6.9784,6.9784,125800.0
2008-04-03 12:50:00,9.22,9.23,9.22,9.22,127200.0,6.9784,6.9859,6.9784,6.9784,127200.0
2008-04-03 12:55:00,9.22,9.22,9.21,9.21,90400.0,6.9784,6.9784,6.9708,6.9708,90400.0
2008-04-03 13:00:00,9.21,9.21,9.2,9.2,136000.0,6.9708,6.9708,6.9632,6.9632,136000.0
2008-04-03 13:05:00,9.21,9.21,9.19,9.19,119200.0,6.9708,6.9708,6.9557,6.9557,119200.0
2008-04-03 13:10:00,9.19,9.22,9.19,9.21,174200.0,6.9557,6.9784,6.9557,6.9708,174200.0
2008-04-03 13:15:00,9.21,9.22,9.21,9.22,107000.0,6.9708,6.9784,6.9708,6.9784,107000.0
2008-04-03 13:20:00,9.22,9.22,9.19,9.21,172200.0,6.9784,6.9784,6.9557,6.9708,172200.0
2008-04-03 13:25:00,9.21,9.21,9.2,9.2,77600.0,6.9708,6.9708,6.9632,6.9632,77600.0
2008-04-03 13:30:00,9.2,9.21,9.18,9.18,86200.0,6.9632,6.9708,6.9481,6.9481,86200.0
2008-04-03 13:35:00,9.19,9.21,9.18,9.19,170200.0,6.9557,6.9708,6.9481,6.9557,170200.0
2008-04-03 13:40:00,9.19,9.19,9.17,9.18,70000.0,6.9557,6.9557,6.9405,6.9481,70000.0
2008-04-03 13:45:00,9.17,9.19,9.17,9.19,75200.0,6.9405,6.9557,6.9405,6.9557,75200.0
2008-04-03 13:50:00,9.18,9.19,9.18,9.18,84000.0,6.9481,6.9557,6.9481,6.9481,84000.0
2008-04-03 13:55:00,9.19,9.19,9.15,9.15,131600.0,6.9557,6.9557,6.9254,6.9254,131600.0
2008-04-03 14:00:00,9.16,9.2,9.15,9.2,131000.0,6.933,6.9632,6.9254,6.9632,131000.0
2008-04-03 14:05:00,9.2,9.21,9.19,9.2,103200.0,6.9632,6.9708,6.9557,6.9632,103200.0
2008-04-03 14:10:00,9.2,9.21,9.19,9.2,138800.0,6.9632,6.9708,6.9557,6.9632,138800.0
2008-04-03 14:15:00,9.21,9.21,9.17,9.17,249600.0,6.9708,6.9708,6.9405,6.9405,249600.0
2008-04-03 14:20:00,9.18,9.2,9.18,9.19,63600.0,6.9481,6.9632,6.9481,6.9557,63600.0
2008-04-03 14:25:00,9.2,9.21,9.19,9.2,63000.0,6.9632,6.9708,6.9557,6.9632,63000.0
2008-04-03 14:30:00,9.2,9.21,9.19,9.2,91400.0,6.9632,6.9708,6.9557,6.9632,91400.0
2008-04-03 14:35:00,9.19,9.2,9.16,9.17,167600.0,6.9557,6.9632,6.933,6.9405,167600.0
2008-04-03 14:40:00,9.18,9.19,9.18,9.19,54200.0,6.9481,6.9557,6.9481,6.9557,54200.0
2008-04-03 14:45:00,9.18,9.21,9.18,9.19,165200.0,6.9481,6.9708,6.9481,6.9557,165200.0
2008-04-03 14:50:00,9.19,9.2,9.19,9.2,111400.0,6.9557,6.9632,6.9557,6.9632,111400.0
2008-04-03 14:55:00,9.2,9.21,9.19,9.21,124400.0,6.9632,6.9708,6.9557,6.9708,124400.0
2008-04-03 15:00:00,9.21,9.21,9.19,9.2,53200.0,6.9708,6.9708,6.9557,6.9632,53200.0
2008-04-03 15:05:00,9.2,9.2,9.19,9.19,54000.0,6.9632,6.9632,6.9557,6.9557,54000.0
2008-04-03 15:10:00,9.19,9.2,9.19,9.2,118000.0,6.9557,6.9632,6.9557,6.9632,118000.0
2008-04-03 15:15:00,9.2,9.2,9.18,9.18,102600.0,6.9632,6.9632,6.9481,6.9481,102600.0
2008-04-03 15:20:00,9.18,9.19,9.17,9.19,111000.0,6.9481,6.9557,6.9405,6.9557,111000.0
2008-04-03 15:25:00,9.19,9.19,9.19,9.19,50200.0,6.9557,6.9557,6.9557,6.9557,50200.0
2008-04-03 15:30:00,9.19,9.19,9.17,9.18,153800.0,6.9557,6.9557,6.9405,6.9481,153800.0
2008-04-03 15:35:00,9.17,9.19,9.17,9.19,167400.0,6.9405,6.9557,6.9405,6.9557,167400.0
2008-04-03 15:40:00,9.19,9.2,9.16,9.17,265800.0,6.9557,6.9632,6.933,6.9405,265800.0
2008-04-03 15:45:00,9.17,9.18,9.15,9.18,293200.0,6.9405,6.9481,6.9254,6.9481,293200.0
2008-04-03 15:50:00,9.18,9.18,9.16,9.17,437800.0,6.9481,6.9481,6.933,6.9405,437800.0
2008-04-03 15:55:00,9.17,9.19,9.17,9.18,554000.0,6.9405,6.9557,6.9405,6.9481,554000.0
2008-04-04 09:30:00,9.21,9.24,9.19,9.19,183000.0,6.9708,6.9935,6.9557,6.9557,183000.0
2008-04-04 09:35:00,9.19,9.19,9.13,9.15,114400.0,6.9557,6.9557,6.9103,6.9254,114400.0
2008-04-04 09:40:00,9.14,9.19,9.12,9.19,168600.0,6.9178,6.9557,6.9027,6.9557,168600.0
2008-04-04 09:45:00,9.19,9.19,9.15,9.16,195400.0,6.9557,6.9557,6.9254,6.933,195400.0
2008-04-04 09:50:00,9.15,9.2,9.13,9.19,524400.0,6.9254,6.9632,6.9103,6.9557,524400.0
2008-04-04 09:55:00,9.19,9.23,9.18,9.22,434600.0,6.9557,6.9859,6.9481,6.9784,434600.0
2008-04-04 10:00:00,9.22,9.25,9.22,9.25,339000.0,6.9784,7.0011,6.9784,7.0011,339000.0
2008-04-04 10:05:00,9.25,9.25,9.19,9.2,273000.0,7.0011,7.0011,6.9557,6.9632,273000.0
2008-04-04 10:10:00,9.2,9.22,9.2,9.2,80600.0,6.9632,6.9784,6.9632,6.9632,80600.0
2008-04-04 10:15:00,9.2,9.2,9.15,9.16,333600.0,6.9632,6.9632,6.9254,6.933,333600.0
2008-04-04 10:20:00,9.16,9.17,9.15,9.15,108200.0,6.933,6.9405,6.9254,6.9254,108200.0
2008-04-04 10:25:00,9.15,9.18,9.15,9.17,165800.0,6.9254,6.9481,6.9254,6.9405,165800.0
2008-04-04 10:30:00,9.18,9.18,9.12,9.13,185400.0,6.9481,6.9481,6.9027,6.9103,185400.0
2008-04-04 10:35:00,9.13,9.13,9.11,9.13,110600.0,6.9103,6.9103,6.8951,6.9103,110600.0
2008-04-04 10:40:00,9.12,9.16,9.12,9.15,109000.0,6.9027,6.933,6.9027,6.9254,109000.0
2008-04-04 10:45:00,9.15,9.15,9.13,9.15,98800.0,6.9254,6.9254,6.9103,6.9254,98800.0
2008-04-04 10:50:00,9.14,9.15,9.13,9.15,142200.0,6.9178,6.9254,6.9103,6.9254,142200.0
2008-04-04 10:55:00,9.15,9.16,9.15,9.15,143800.0,6.9254,6.933,6.9254,6.9254,143800.0
2008-04-04 11:00:00,9.15,9.19,9.15,9.18,120400.0,6.9254,6.9557,6.9254,6.9481,120400.0
2008-04-04 11:05:00,9.18,9.22,9.18,9.21,228600.0,6.9481,6.9784,6.9481,6.9708,228600.0
2008-04-04 11:10:00,9.21,9.22,9.2,9.21,197000.0,6.9708,6.9784,6.9632,6.9708,197000.0
2008-04-04 11:15:00,9.21,9.22,9.2,9.2,238600.0,6.9708,6.9784,6.9632,6.9632,238600.0
2008-04-04 11:20:00,9.2,9.21,9.19,9.19,190600.0,6.9632,6.9708,6.9557,6.9557,190600.0
2008-04-04 11:25:00,9.19,9.25,9.19,9.24,233600.0,6.9557,7.0011,6.9557,6.9935,233600.0
2008-04-04 11:30:00,9.25,9.25,9.22,9.23,114200.0,7.0011,7.0011,6.9784,6.9859,114200.0
2008-04-04 11:35:00,9.22,9.24,9.22,9.23,93600.0,6.9784,6.9935,6.9784,6.9859,93600.0
2008-04-04 11:40:00,9.22,9.23,9.21,9.22,179400.0,6.9784,6.9859,6.9708,6.9784,179400.0
2008-04-04 11:45:00,9.22,9.24,9.21,9.24,271800.0,6.9784,6.9935,6.9708,6.9935,271800.0
2008-04-04 11:50:00,9.24,9.25,9.24,9.25,54400.0,6.9935,7.0011,6.9935,7.0011,54400.0
2008-04-04 11:55:00,9.25,9.26,9.22,9.24,316000.0,7.0011,7.0087,6.9784,6.9935,316000.0
2008-04-04 12:00:00,9.24,9.25,9.23,9.24,381800.0,6.9935,7.0011,6.9859,6.9935,381800.0
2008-04-04 12:05:00,9.24,9.26,9.23,9.25,146600.0,6.9935,7.0087,6.9859,7.0011,146600.0
2008-04-04 12:10:00,9.24,9.27,9.24,9.26,86800.0,6.9935,7.0162,6.9935,7.0087,86800.0
2008-04-04 12:15:00,9.26,9.28,9.26,9.28,109800.0,7.0087,7.0238,7.0087,7.0238,109800.0
2008-04-04 12:20:00,9.28,9.28,9.26,9.27,95800.0,7.0238,7.0238,7.0087,7.0162,95800.0
2008-04-04 12:25:00,9.27,9.27,9.26,9.26,71800.0,7.0162,7.0162,7.0087,7.0087,71800.0
2008-04-04 12:30:00,9.26,9.27,9.26,9.27,93600.0,7.0087,7.0162,7.0087,7.0162,93600.0
2008-04-04 12:35:00,9.27,9.29,9.27,9.29,76600.0,7.0162,7.0314,7.0162,7.0314,76600.0
2008-04-04 12:40:00,9.29,9.29,9.27,9.29,121000.0,7.0314,7.0314,7.0162,7.0314,121000.0
2008-04-04 12:45:00,9.29,9.29,9.27,9.27,117200.0,7.0314,7.0314,7.0162,7.0162,117200.0
2008-04-04 12:50:00,9.27,9.28,9.27,9.28,50800.0,7.0162,7.0238,7.0162,7.0238,50800.0
2008-04-04 12:55:00,9.28,9.33,9.28,9.3,591800.0,7.0238,7.0616,7.0238,7.0389,591800.0
2008-04-04 13:00:00,9.3,9.31,9.3,9.3,79800.0,7.0389,7.0465,7.0389,7.0389,79800.0
2008-04-04 13:05:00,9.3,9.3,9.27,9.29,173600.0,7.0389,7.0389,7.0162,7.0314,173600.0
2008-04-04 13:10:00,9.29,9.3,9.28,9.3,268200.0,7.0314,7.0389,7.0238,7.0389,268200.0
2008-04-04 13:15:00,9.3,9.3,9.29,9.3,124800.0,7.0389,7.0389,7.0314,7.0389,124800.0
2008-04-04 13:20:00,9.3,9.31,9.3,9.3,300000.0,7.0389,7.0465,7.0389,7.0389,300000.0
2008-04-04 13:25:00,9.3,9.33,9.3,9.33,136800.0,7.0389,7.0616,7.0389,7.0616,136800.0
2008-04-04 13:30:00,9.33,9.34,9.31,9.31,201400.0,7.0616,7.0692,7.0465,7.0465,201400.0
2008-04-04 13:35:00,9.32,9.33,9.31,9.31,98000.0,7.0541,7.0616,7.0465,7.0465,98000.0
2008-04-04 13:40:00,9.31,9.33,9.31,9.32,64600.0,7.0465,7.0616,7.0465,7.0541,64600.0
2008-04-04 13:45:00,9.33,9.35,9.32,9.34,135800.0,7.0616,7.0768,7.0541,7.0692,135800.0
2008-04-04 13:50:00,9.34,9.35,9.33,9.33,113600.0,7.0692,7.0768,7.0616,7.0616,113600.0
2008-04-04 13:55:00,9.34,9.34,9.33,9.33,113600.0,7.0692,7.0692,7.0616,7.0616,113600.0
2008-04-04 14:00:00,9.34,9.35,9.34,9.34,147600.0,7.0692,7.0768,7.0692,7.0692,147600.0
2008-04-04 14:05:00,9.34,9.34,9.32,9.34,213400.0,7.0692,7.0692,7.0541,7.0692,213400.0
2008-04-04 14:10:00,9.34,9.34,9.31,9.31,210600.0,7.0692,7.0692,7.0465,7.0465,210600.0
2008-04-04 14:15:00,9.31,9.34,9.31,9.31,179800.0,7.0465,7.0692,7.0465,7.0465,179800.0
2008-04-04 14:20:00,9.31,9.32,9.31,9.31,98600.0,7.0465,7.0541,7.0465,7.0465,98600.0
2008-04-04 14:25:00,9.31,9.31,9.29,9.31,170800.0,7.0465,7.0465,7.0314,7.0465,170800.0
2008-04-04 14:30:00,9.31,9.31,9.3,9.31,259200.0,7.0465,7.0465,7.0389,7.0465,259200.0
2008-04-04 14:35:00,9.31,9.32,9.3,9.31,210000.0,7.0465,7.0541,7.0389,7.0465,210000.0
2008-04-04 14:40:00,9.31,9.31,9.3,9.31,57200.0,7.0465,7.0465,7.0389,7.0465,57200.0
2008-04-04 14:45:00,9.31,9.32,9.31,9.31,113800.0,7.0465,7.0541,7.0465,7.0465,113800.0
2008-04-04 14:50:00,9.31,9.33,9.31,9.31,178400.0,7.0465,7.0616,7.0465,7.0465,178400.0
2008-04-04 14:55:00,9.31,9.33,9.3,9.31,294200.0,7.0465,7.0616,7.0389,7.0465,294200.0
2008-04-04 15:00:00,9.31,9.33,9.29,9.31,361200.0,7.0465,7.0616,7.0314,7.0465,361200.0
2008-04-04 15:05:00,9.31,9.31,9.3,9.31,237400.0,7.0465,7.0465,7.0389,7.0465,237400.0
2008-04-04 15:10:00,9.3,9.31,9.27,9.27,357800.0,7.0389,7.0465,7.0162,7.0162,357800.0
2008-04-04 15:15:00,9.27,9.29,9.27,9.27,215600.0,7.0162,7.0314,7.0162,7.0162,215600.0
2008-04-04 15:20:00,9.27,9.29,9.27,9.27,173600.0,7.0162,7.0314,7.0162,7.0162,173600.0
2008-04-04 15:25:00,9.27,9.28,9.25,9.28,274600.0,7.0162,7.0238,7.0011,7.0238,274600.0
2008-04-04 15:30:00,9.27,9.28,9.25,9.26,209800.0,7.0162,7.0238,7.0011,7.0087,209800.0
2008-04-04 15:35:00,9.26,9.27,9.24,9.24,220400.0,7.0087,7.0162,6.9935,6.9935,220400.0
2008-04-04 15:40:00,9.24,9.27,9.24,9.26,221800.0,6.9935,7.0162,6.9935,7.0087,221800.0
2008-04-04 15:45:00,9.26,9.26,9.24,9.26,274600.0,7.0087,7.0087,6.9935,7.0087,274600.0
2008-04-04 15:50:00,9.25,9.29,9.25,9.28,1171400.0,7.0011,7.0314,7.0011,7.0238,1171400.0
2008-04-04 15:55:00,9.28,9.28,9.24,9.24,1549400.0,7.0238,7.0238,6.9935,6.9935,1549400.0
2008-04-07 09:30:00,9.31,9.35,9.27,9.28,299600.0,7.0465,7.0768,7.0162,7.0238,299600.0
2008-04-07 09:35:00,9.28,9.28,9.21,9.22,149800.0,7.0238,7.0238,6.9708,6.9784,149800.0
2008-04-07 09:40:00,9.22,9.22,9.16,9.17,203800.0,6.9784,6.9784,6.933,6.9405,203800.0
2008-04-07 09:45:00,9.18,9.2,9.17,9.19,148000.0,6.9481,6.9632,6.9405,6.9557,148000.0
2008-04-07 09:50:00,9.19,9.24,9.19,9.24,152400.0,6.9557,6.9935,6.9557,6.9935,152400.0
2008-04-07 09:55:00,9.24,9.26,9.22,9.24,164800.0,6.9935,7.0087,6.9784,6.9935,164800.0
2008-04-07 10:00:00,9.24,9.24,9.21,9.21,186200.0,6.9935,6.9935,6.9708,6.9708,186200.0
2008-04-07 10:05:00,9.22,9.22,9.18,9.19,176400.0,6.9784,6.9784,6.9481,6.9557,176400.0
2008-04-07 10:10:00,9.2,9.22,9.2,9.22,146200.0,6.9632,6.9784,6.9632,6.9784,146200.0
2008-04-07 10:15:00,9.22,9.22,9.19,9.2,191400.0,6.9784,6.9784,6.9557,6.9632,191400.0
2008-04-07 10:20:00,9.19,9.2,9.17,9.17,144200.0,6.9557,6.9632,6.9405,6.9405,144200.0
2008-04-07 10:25:00,9.17,9.17,9.14,9.14,158000.0,6.9405,6.9405,6.9178,6.9178,158000.0
2008-04-07 10:30:00,9.14,9.15,9.13,9.14,256200.0,6.9178,6.9254,6.9103,6.9178,256200.0
2008-04-07 10:35:00,9.13,9.18,9.13,9.17,299600.0,6.9103,6.9481,6.9103,6.9405,299600.0
2008-04-07 10:40:00,9.17,9.18,9.17,9.17,87600.0,6.9405,6.9481,6.9405,6.9405,87600.0
2008-04-07 10:45:00,9.17,9.21,9.17,9.19,166200.0,6.9405,6.9708,6.9405,6.9557,166200.0
2008-04-07 10:50:00,9.19,9.2,9.19,9.2,73200.0,6.9557,6.9632,6.9557,6.9632,73200.0
2008-04-07 10:55:00,9.2,9.21,9.2,9.2,119000.0,6.9632,6.9708,6.9632,6.9632,119000.0
2008-04-07 11:00:00,9.21,9.22,9.2,9.2,135000.0,6.9708,6.9784,6.9632,6.9632,135000.0
2008-04-07 11:05:00,9.2,9.2,9.17,9.17,165200.0,6.9632,6.9632,6.9405,6.9405,165200.0
2008-04-07 11:10:00,9.17,9.18,9.17,9.17,32800.0,6.9405,6.9481,6.9405,6.9405,32800.0
2008-04-07 11:15:00,9.18,9.2,9.17,9.2,45400.0,6.9481,6.9632,6.9405,6.9632,45400.0
2008-04-07 11:20:00,9.2,9.2,9.19,9.19,67800.0,6.9632,6.9632,6.9557,6.9557,67800.0
2008-04-07 11:25:00,9.19,9.2,9.19,9.19,68400.0,6.9557,6.9632,6.9557,6.9557,68400.0
2008-04-07 11:30:00,9.19,9.2,9.19,9.19,91800.0,6.9557,6.9632,6.9557,6.9557,91800.0
2008-04-07 11:35:00,9.19,9.2,9.18,9.19,215800.0,6.9557,6.9632,6.9481,6.9557,215800.0
2008-04-07 11:40:00,9.19,9.21,9.19,9.19,129600.0,6.9557,6.9708,6.9557,6.9557,129600.0
2008-04-07 11:45:00,9.2,9.2,9.19,9.19,116800.0,6.9632,6.9632,6.9557,6.9557,116800.0
2008-04-07 11:50:00,9.19,9.22,9.19,9.21,205200.0,6.9557,6.9784,6.9557,6.9708,205200.0
2008-04-07 11:55:00,9.21,9.22,9.2,9.21,114600.0,6.9708,6.9784,6.9632,6.9708,114600.0
2008-04-07 12:00:00,9.2,9.21,9.2,9.21,105800.0,6.9632,6.9708,6.9632,6.9708,105800.0
2008-04-07 12:05:00,9.21,9.22,9.21,9.22,84600.0,6.9708,6.9784,6.9708,6.9784,84600.0
2008-04-07 12:10:00,9.22,9.22,9.21,9.22,94200.0,6.9784,6.9784,6.9708,6.9784,94200.0
2008-04-07 12:15:00,9.22,9.22,9.21,9.21,76400.0,6.9784,6.9784,6.9708,6.9708,76400.0
2008-04-07 12:20:00,9.21,9.22,9.21,9.22,76200.0,6.9708,6.9784,6.9708,6.9784,76200.0
2008-04-07 12:25:00,9.22,9.24,9.22,9.23,116800.0,6.9784,6.9935,6.9784,6.9859,116800.0
2008-04-07 12:30:00,9.23,9.24,9.22,9.22,52800.0,6.9859,6.9935,6.9784,6.9784,52800.0
2008-04-07 12:35:00,9.22,9.25,9.22,9.24,191600.0,6.9784,7.0011,6.9784,6.9935,191600.0
2008-04-07 12:40:00,9.25,9.26,9.24,9.25,119200.0,7.0011,7.0087,6.9935,7.0011,119200.0
2008-04-07 12:45:00,9.25,9.25,9.24,9.24,51400.0,7.0011,7.0011,6.9935,6.9935,51400.0
2008-04-07 12:50:00,9.24,9.24,9.22,9.24,148600.0,6.9935,6.9935,6.9784,6.9935,148600.0
2008-04-07 12:55:00,9.24,9.24,9.22,9.24,203200.0,6.9935,6.9935,6.9784,6.9935,203200.0
2008-04-07 13:00:00,9.24,9.24,9.23,9.23,114200.0,6.9935,6.9935,6.9859,6.9859,114200.0
2008-04-07 13:05:00,9.23,9.24,9.22,9.23,56600.0,6.9859,6.9935,6.9784,6.9859,56600.0
2008-04-07 13:10:00,9.23,9.23,9.22,9.22,30400.0,6.9859,6.9859,6.9784,6.9784,30400.0
2008-04-07 13:15:00,9.23,9.23,9.22,9.22,66600.0,6.9859,6.9859,6.9784,6.9784,66600.0
2008-04-07 13:20:00,9.22,9.24,9.22,9.24,71600.0,6.9784,6.9935,6.9784,6.9935,71600.0
2008-04-07 13:25:00,9.24,9.26,9.24,9.25,50800.0,6.9935,7.0087,6.9935,7.0011,50800.0
2008-04-07 13:30:00,9.25,9.26,9.24,9.24,101000.0,7.0011,7.0087,6.9935,6.9935,101000.0
2008-04-07 13:35:00,9.24,9.25,9.24,9.24,72600.0,6.9935,7.0011,6.9935,6.9935,72600.0
2008-04-07 13:40:00,9.24,9.25,9.24,9.25,65000.0,6.9935,7.0011,6.9935,7.0011,65000.0
2008-04-07 13:45:00,9.24,9.26,9.24,9.26,75200.0,6.9935,7.0087,6.9935,7.0087,75200.0
2008-04-07 13:50:00,9.26,9.26,9.25,9.25,69600.0,7.0087,7.0087,7.0011,7.0011,69600.0
2008-04-07 13:55:00,9.26,9.26,9.24,9.25,95000.0,7.0087,7.0087,6.9935,7.0011,95000.0
2008-04-07 14:00:00,9.25,9.26,9.24,9.24,81200.0,7.0011,7.0087,6.9935,6.9935,81200.0
2008-04-07 14:05:00,9.24,9.25,9.24,9.25,95200.0,6.9935,7.0011,6.9935,7.0011,95200.0
2008-04-07 14:10:00,9.25,9.26,9.24,9.25,101400.0,7.0011,7.0087,6.9935,7.0011,101400.0
2008-04-07 14:15:00,9.25,9.26,9.24,9.24,48800.0,7.0011,7.0087,6.9935,6.9935,48800.0
2008-04-07 14:20:00,9.24,9.24,9.22,9.24,100200.0,6.9935,6.9935,6.9784,6.9935,100200.0
2008-04-07 14:25:00,9.24,9.24,9.22,9.22,79200.0,6.9935,6.9935,6.9784,6.9784,79200.0
2008-04-07 14:30:00,9.22,9.24,9.22,9.22,142000.0,6.9784,6.9935,6.9784,6.9784,142000.0
2008-04-07 14:35:00,9.22,9.24,9.22,9.24,169200.0,6.9784,6.9935,6.9784,6.9935,169200.0
2008-04-07 14:40:00,9.24,9.24,9.2,9.21,594200.0,6.9935,6.9935,6.9632,6.9708,594200.0
2008-04-07 14:45:00,9.21,9.21,9.2,9.2,150200.0,6.9708,6.9708,6.9632,6.9632,150200.0
2008-04-07 14:50:00,9.2,9.21,9.19,9.21,173400.0,6.9632,6.9708,6.9557,6.9708,173400.0
2008-04-07 14:55:00,9.21,9.22,9.2,9.2,166800.0,6.9708,6.9784,6.9632,6.9632,166800.0
2008-04-07 15:00:00,9.21,9.21,9.17,9.18,248200.0,6.9708,6.9708,6.9405,6.9481,248200.0
2008-04-07 15:05:00,9.18,9.18,9.15,9.16,127800.0,6.9481,6.9481,6.9254,6.933,127800.0
2008-04-07 15:10:00,9.16,9.17,9.15,9.16,212000.0,6.933,6.9405,6.9254,6.933,212000.0
2008-04-07 15:15:00,9.17,9.17,9.15,9.16,195000.0,6.9405,6.9405,6.9254,6.933,195000.0
2008-04-07 15:20:00,9.15,9.16,9.15,9.15,138800.0,6.9254,6.933,6.9254,6.9254,138800.0
2008-04-07 15:25:00,9.15,9.17,9.15,9.17,153000.0,6.9254,6.9405,6.9254,6.9405,153000.0
2008-04-07 15:30:00,9.17,9.17,9.15,9.15,326400.0,6.9405,6.9405,6.9254,6.9254,326400.0
2008-04-07 15:35:00,9.15,9.17,9.15,9.15,340200.0,6.9254,6.9405,6.9254,6.9254,340200.0
2008-04-07 15:40:00,9.15,9.17,9.15,9.15,249400.0,6.9254,6.9405,6.9254,6.9254,249400.0
2008-04-07 15:45:00,9.15,9.16,9.15,9.15,300000.0,6.9254,6.933,6.9254,6.9254,300000.0
2008-04-07 15:50:00,9.15,9.17,9.15,9.17,347400.0,6.9254,6.9405,6.9254,6.9405,347400.0
2008-04-07 15:55:00,9.17,9.18,9.15,9.15,674200.0,6.9405,6.9481,6.9254,6.9254,674200.0
2008-04-08 09:30:00,9.24,9.24,9.15,9.15,361400.0,6.9935,6.9935,6.9254,6.9254,361400.0
2008-04-08 09:35:00,9.15,9.15,9.12,9.12,241000.0,6.9254,6.9254,6.9027,6.9027,241000.0
2008-04-08 09:40:00,9.13,9.13,9.12,9.13,119000.0,6.9103,6.9103,6.9027,6.9103,119000.0
2008-04-08 09:45:00,9.13,9.13,9.12,9.13,158000.0,6.9103,6.9103,6.9027,6.9103,158000.0
2008-04-08 09:50:00,9.13,9.13,9.1,9.12,178200.0,6.9103,6.9103,6.8876,6.9027,178200.0
2008-04-08 09:55:00,9.12,9.12,9.07,9.09,339800.0,6.9027,6.9027,6.8648,6.88,339800.0
2008-04-08 10:00:00,9.09,9.11,9.08,9.1,184000.0,6.88,6.8951,6.8724,6.8876,184000.0
2008-04-08 10:05:00,9.1,9.1,9.08,9.08,138000.0,6.8876,6.8876,6.8724,6.8724,138000.0
2008-04-08 10:10:00,9.08,9.1,9.06,9.08,234600.0,6.8724,6.8876,6.8573,6.8724,234600.0
2008-04-08 10:15:00,9.08,9.09,9.06,9.07,277200.0,6.8724,6.88,6.8573,6.8648,277200.0
2008-04-08 10:20:00,9.07,9.08,9.06,9.08,119200.0,6.8648,6.8724,6.8573,6.8724,119200.0
2008-04-08 10:25:00,9.08,9.09,9.06,9.08,148000.0,6.8724,6.88,6.8573,6.8724,148000.0
2008-04-08 10:30:00,9.08,9.1,9.08,9.08,367200.0,6.8724,6.8876,6.8724,6.8724,367200.0
2008-04-08 10:35:00,9.08,9.1,9.07,9.1,255200.0,6.8724,6.8876,6.8648,6.8876,255200.0
2008-04-08 10:40:00,9.1,9.13,9.1,9.12,216800.0,6.8876,6.9103,6.8876,6.9027,216800.0
2008-04-08 10:45:00,9.12,9.13,9.12,9.13,168000.0,6.9027,6.9103,6.9027,6.9103,168000.0
2008-04-08 10:50:00,9.13,9.13,9.11,9.11,181800.0,6.9103,6.9103,6.8951,6.8951,181800.0
2008-04-08 10:55:00,9.11,9.11,9.09,9.1,157800.0,6.8951,6.8951,6.88,6.8876,157800.0
2008-04-08 11:00:00,9.1,9.12,9.09,9.12,432600.0,6.8876,6.9027,6.88,6.9027,432600.0
2008-04-08 11:05:00,9.12,9.13,9.12,9.13,221800.0,6.9027,6.9103,6.9027,6.9103,221800.0
2008-04-08 11:10:00,9.13,9.15,9.12,9.13,376400.0,6.9103,6.9254,6.9027,6.9103,376400.0
2008-04-08 11:15:00,9.13,9.14,9.12,9.14,165400.0,6.9103,6.9178,6.9027,6.9178,165400.0
2008-04-08 11:20:00,9.13,9.14,9.12,9.12,140000.0,6.9103,6.9178,6.9027,6.9027,140000.0
2008-04-08 11:25:00,9.12,9.13,9.12,9.12,186800.0,6.9027,6.9103,6.9027,6.9027,186800.0
2008-04-08 11:30:00,9.13,9.13,9.12,9.13,137600.0,6.9103,6.9103,6.9027,6.9103,137600.0
2008-04-08 11:35:00,9.13,9.13,9.11,9.12,154800.0,6.9103,6.9103,6.8951,6.9027,154800.0
2008-04-08 11:40:00,9.12,9.13,9.12,9.13,194400.0,6.9027,6.9103,6.9027,6.9103,194400.0
2008-04-08 11:45:00,9.13,9.13,9.12,9.13,147000.0,6.9103,6.9103,6.9027,6.9103,147000.0
2008-04-08 11:50:00,9.13,9.13,9.12,9.12,99800.0,6.9103,6.9103,6.9027,6.9027,99800.0
2008-04-08 11:55:00,9.12,9.13,9.11,9.11,120600.0,6.9027,6.9103,6.8951,6.8951,120600.0
2008-04-08 12:00:00,9.12,9.12,9.11,9.11,197200.0,6.9027,6.9027,6.8951,6.8951,197200.0
2008-04-08 12:05:00,9.11,9.12,9.11,9.12,176400.0,6.8951,6.9027,6.8951,6.9027,176400.0
2008-04-08 12:10:00,9.12,9.13,9.11,9.13,331800.0,6.9027,6.9103,6.8951,6.9103,331800.0
2008-04-08 12:15:00,9.13,9.13,9.12,9.13,204000.0,6.9103,6.9103,6.9027,6.9103,204000.0
2008-04-08 12:20:00,9.13,9.15,9.13,9.13,272200.0,6.9103,6.9254,6.9103,6.9103,272200.0
2008-04-08 12:25:00,9.13,9.13,9.12,9.12,70000.0,6.9103,6.9103,6.9027,6.9027,70000.0
2008-04-08 12:30:00,9.12,9.13,9.11,9.12,300400.0,6.9027,6.9103,6.8951,6.9027,300400.0
2008-04-08 12:35:00,9.12,9.12,9.11,9.11,90400.0,6.9027,6.9027,6.8951,6.8951,90400.0
2008-04-08 12:40:00,9.11,9.12,9.1,9.1,163400.0,6.8951,6.9027,6.8876,6.8876,163400.0
2008-04-08 12:45:00,9.1,9.11,9.1,9.11,82200.0,6.8876,6.8951,6.8876,6.8951,82200.0
2008-04-08 12:50:00,9.11,9.11,9.08,9.09,218800.0,6.8951,6.8951,6.8724,6.88,218800.0
2008-04-08 12:55:00,9.09,9.09,9.07,9.07,70400.0,6.88,6.88,6.8648,6.8648,70400.0
2008-04-08 13:00:00,9.08,9.08,9.07,9.07,108200.0,6.8724,6.8724,6.8648,6.8648,108200.0
2008-04-08 13:05:00,9.07,9.08,9.05,9.06,331000.0,6.8648,6.8724,6.8497,6.8573,331000.0
2008-04-08 13:10:00,9.06,9.08,9.05,9.08,974000.0,6.8573,6.8724,6.8497,6.8724,974000.0
2008-04-08 13:15:00,9.08,9.09,9.06,9.06,90000.0,6.8724,6.88,6.8573,6.8573,90000.0
2008-04-08 13:20:00,9.06,9.06,9.06,9.06,67600.0,6.8573,6.8573,6.8573,6.8573,67600.0
2008-04-08 13:25:00,9.06,9.06,9.04,9.05,131000.0,6.8573,6.8573,6.8421,6.8497,131000.0
2008-04-08 13:30:00,9.05,9.06,9.04,9.06,141200.0,6.8497,6.8573,6.8421,6.8573,141200.0
2008-04-08 13:35:00,9.06,9.08,9.06,9.07,145600.0,6.8573,6.8724,6.8573,6.8648,145600.0
2008-04-08 13:40:00,9.08,9.08,9.06,9.06,61200.0,6.8724,6.8724,6.8573,6.8573,61200.0
2008-04-08 13:45:00,9.06,9.07,9.06,9.07,187600.0,6.8573,6.8648,6.8573,6.8648,187600.0
2008-04-08 13:50:00,9.07,9.09,9.06,9.08,187600.0,6.8648,6.88,6.8573,6.8724,187600.0
2008-04-08 13:55:00,9.08,9.08,9.06,9.06,55200.0,6.8724,6.8724,6.8573,6.8573,55200.0
2008-04-08 14:00:00,9.06,9.09,9.06,9.09,283800.0,6.8573,6.88,6.8573,6.88,283800.0
2008-04-08 14:05:00,9.09,9.09,9.05,9.06,239800.0,6.88,6.88,6.8497,6.8573,239800.0
2008-04-08 14:10:00,9.06,9.07,9.05,9.06,99800.0,6.8573,6.8648,6.8497,6.8573,99800.0
2008-04-08 14:15:00,9.06,9.06,9.05,9.05,117800.0,6.8573,6.8573,6.8497,6.8497,117800.0
2008-04-08 14:20:00,9.05,9.06,9.04,9.05,121800.0,6.8497,6.8573,6.8421,6.8497,121800.0
2008-04-08 14:25:00,9.05,9.08,9.05,9.08,230200.0,6.8497,6.8724,6.8497,6.8724,230200.0
2008-04-08 14:30:00,9.07,9.08,9.05,9.05,262000.0,6.8648,6.8724,6.8497,6.8497,262000.0
2008-04-08 14:35:00,9.05,9.06,9.04,9.04,158800.0,6.8497,6.8573,6.8421,6.8421,158800.0
2008-04-08 14:40:00,9.04,9.05,9.04,9.04,88600.0,6.8421,6.8497,6.8421,6.8421,88600.0
2008-04-08 14:45:00,9.04,9.05,9.04,9.05,150200.0,6.8421,6.8497,6.8421,6.8497,150200.0
2008-04-08 14:50:00,9.05,9.06,9.04,9.04,351000.0,6.8497,6.8573,6.8421,6.8421,351000.0
2008-04-08 14:55:00,9.04,9.05,9.04,9.04,180600.0,6.8421,6.8497,6.8421,6.8421,180600.0
2008-04-08 15:00:00,9.05,9.05,9.02,9.02,258200.0,6.8497,6.8497,6.827,6.827,258200.0
2008-04-08 15:05:00,9.02,9.03,9.0,9.01,474000.0,6.827,6.8346,6.8119,6.8194,474000.0
2008-04-08 15:10:00,9.01,9.01,8.99,8.99,538800.0,6.8194,6.8194,6.8043,6.8043,538800.0
2008-04-08 15:15:00,8.99,8.99,8.97,8.99,294600.0,6.8043,6.8043,6.7892,6.8043,294600.0
2008-04-08 15:20:00,8.99,8.99,8.95,8.95,461400.0,6.8043,6.8043,6.774,6.774,461400.0
2008-04-08 15:25:00,8.95,8.99,8.95,8.99,304000.0,6.774,6.8043,6.774,6.8043,304000.0
2008-04-08 15:30:00,8.99,9.01,8.96,8.97,1217800.0,6.8043,6.8194,6.7816,6.7892,1217800.0
2008-04-08 15:35:00,8.97,8.99,8.96,8.97,712800.0,6.7892,6.8043,6.7816,6.7892,712800.0
2008-04-08 15:40:00,8.97,9.0,8.97,9.0,320000.0,6.7892,6.8119,6.7892,6.8119,320000.0
2008-04-08 15:45:00,9.0,9.01,8.98,8.98,341800.0,6.8119,6.8194,6.7967,6.7967,341800.0
2008-04-08 15:50:00,8.99,9.01,8.98,9.0,814000.0,6.8043,6.8194,6.7967,6.8119,814000.0
2008-04-08 15:55:00,8.99,9.0,8.99,8.99,825600.0,6.8043,6.8119,6.8043,6.8043,825600.0
2008-04-09 09:30:00,9.02,9.09,9.02,9.08,161200.0,6.827,6.88,6.827,6.8724,161200.0
2008-04-09 09:35:00,9.08,9.09,9.01,9.04,192200.0,6.8724,6.88,6.8194,6.8421,192200.0
2008-04-09 09:40:00,9.04,9.05,8.99,9.0,259600.0,6.8421,6.8497,6.8043,6.8119,259600.0
2008-04-09 09:45:00,9.0,9.02,8.99,9.01,146200.0,6.8119,6.827,6.8043,6.8194,146200.0
2008-04-09 09:50:00,9.0,9.02,8.98,8.98,265000.0,6.8119,6.827,6.7967,6.7967,265000.0
2008-04-09 09:55:00,8.98,8.98,8.94,8.95,267800.0,6.7967,6.7967,6.7665,6.774,267800.0
2008-04-09 10:00:00,8.95,8.96,8.93,8.94,234600.0,6.774,6.7816,6.7589,6.7665,234600.0
2008-04-09 10:05:00,8.94,8.95,8.93,8.95,169600.0,6.7665,6.774,6.7589,6.774,169600.0
2008-04-09 10:10:00,8.96,8.96,8.95,8.95,202000.0,6.7816,6.7816,6.774,6.774,202000.0
2008-04-09 10:15:00,8.95,8.96,8.94,8.95,204000.0,6.774,6.7816,6.7665,6.774,204000.0
2008-04-09 10:20:00,8.95,8.96,8.93,8.93,233600.0,6.774,6.7816,6.7589,6.7589,233600.0
2008-04-09 10:25:00,8.94,8.94,8.91,8.94,235800.0,6.7665,6.7665,6.7437,6.7665,235800.0
2008-04-09 10:30:00,8.95,8.95,8.92,8.93,489000.0,6.774,6.774,6.7513,6.7589,489000.0
2008-04-09 10:35:00,8.93,8.93,8.9,8.92,271000.0,6.7589,6.7589,6.7362,6.7513,271000.0
2008-04-09 10:40:00,8.92,8.92,8.91,8.92,163000.0,6.7513,6.7513,6.7437,6.7513,163000.0
2008-04-09 10:45:00,8.92,8.95,8.92,8.94,250200.0,6.7513,6.774,6.7513,6.7665,250200.0
2008-04-09 10:50:00,8.94,8.94,8.9,8.91,162200.0,6.7665,6.7665,6.7362,6.7437,162200.0
2008-04-09 10:55:00,8.91,8.91,8.9,8.9,117200.0,6.7437,6.7437,6.7362,6.7362,117200.0
2008-04-09 11:00:00,8.91,8.91,8.89,8.9,276400.0,6.7437,6.7437,6.7286,6.7362,276400.0
2008-04-09 11:05:00,8.9,8.9,8.88,8.88,193800.0,6.7362,6.7362,6.721,6.721,193800.0
2008-04-09 11:10:00,8.88,8.89,8.88,8.88,78200.0,6.721,6.7286,6.721,6.721,78200.0
2008-04-09 11:15:00,8.88,8.9,8.88,8.88,145600.0,6.721,6.7362,6.721,6.721,145600.0
2008-04-09 11:20:00,8.88,8.89,8.87,8.87,340000.0,6.721,6.7286,6.7135,6.7135,340000.0
2008-04-09 11:25:00,8.87,8.88,8.86,8.86,736000.0,6.7135,6.721,6.7059,6.7059,736000.0
2008-04-09 11:30:00,8.86,8.88,8.86,8.88,261000.0,6.7059,6.721,6.7059,6.721,261000.0
2008-04-09 11:35:00,8.88,8.88,8.85,8.85,485800.0,6.721,6.721,6.6983,6.6983,485800.0
2008-04-09 11:40:00,8.85,8.87,8.85,8.85,188000.0,6.6983,6.7135,6.6983,6.6983,188000.0
2008-04-09 11:45:00,8.85,8.86,8.82,8.82,269200.0,6.6983,6.7059,6.6756,6.6756,269200.0
2008-04-09 11:50:00,8.82,8.83,8.81,8.81,579400.0,6.6756,6.6832,6.6681,6.6681,579400.0
2008-04-09 11:55:00,8.81,8.81,8.79,8.79,365400.0,6.6681,6.6681,6.6529,6.6529,365400.0
2008-04-09 12:00:00,8.79,8.79,8.77,8.77,562600.0,6.6529,6.6529,6.6378,6.6378,562600.0
2008-04-09 12:05:00,8.78,8.79,8.77,8.79,178600.0,6.6454,6.6529,6.6378,6.6529,178600.0
2008-04-09 12:10:00,8.8,8.8,8.77,8.79,256400.0,6.6605,6.6605,6.6378,6.6529,256400.0
2008-04-09 12:15:00,8.78,8.79,8.77,8.78,133200.0,6.6454,6.6529,6.6378,6.6454,133200.0
2008-04-09 12:20:00,8.77,8.78,8.76,8.77,256800.0,6.6378,6.6454,6.6302,6.6378,256800.0
2008-04-09 12:25:00,8.77,8.78,8.76,8.76,332400.0,6.6378,6.6454,6.6302,6.6302,332400.0
2008-04-09 12:30:00,8.76,8.76,8.75,8.76,297000.0,6.6302,6.6302,6.6226,6.6302,297000.0
2008-04-09 12:35:00,8.76,8.77,8.75,8.76,452000.0,6.6302,6.6378,6.6226,6.6302,452000.0
2008-04-09 12:40:00,8.77,8.79,8.76,8.78,274600.0,6.6378,6.6529,6.6302,6.6454,274600.0
2008-04-09 12:45:00,8.78,8.78,8.75,8.75,197000.0,6.6454,6.6454,6.6226,6.6226,197000.0
2008-04-09 12:50:00,8.76,8.76,8.75,8.75,107200.0,6.6302,6.6302,6.6226,6.6226,107200.0
2008-04-09 12:55:00,8.75,8.76,8.72,8.73,466400.0,6.6226,6.6302,6.5999,6.6075,466400.0
2008-04-09 13:00:00,8.74,8.74,8.73,8.74,127000.0,6.6151,6.6151,6.6075,6.6151,127000.0
2008-04-09 13:05:00,8.74,8.75,8.72,8.72,1114200.0,6.6151,6.6226,6.5999,6.5999,1114200.0
2008-04-09 13:10:00,8.72,8.74,8.72,8.74,552400.0,6.5999,6.6151,6.5999,6.6151,552400.0
2008-04-09 13:15:00,8.74,8.74,8.73,8.74,312400.0,6.6151,6.6151,6.6075,6.6151,312400.0
2008-04-09 13:20:00,8.74,8.75,8.74,8.74,248800.0,6.6151,6.6226,6.6151,6.6151,248800.0
2008-04-09 13:25:00,8.74,8.76,8.73,8.74,490600.0,6.6151,6.6302,6.6075,6.6151,490600.0
2008-04-09 13:30:00,8.74,8.74,8.72,8.74,251800.0,6.6151,6.6151,6.5999,6.6151,251800.0
2008-04-09 13:35:00,8.74,8.76,8.74,8.76,123800.0,6.6151,6.6302,6.6151,6.6302,123800.0
2008-04-09 13:40:00,8.76,8.76,8.74,8.75,173600.0,6.6302,6.6302,6.6151,6.6226,173600.0
2008-04-09 13:45:00,8.75,8.76,8.74,8.75,164600.0,6.6226,6.6302,6.6151,6.6226,164600.0
2008-04-09 13:50:00,8.75,8.77,8.75,8.77,120400.0,6.6226,6.6378,6.6226,6.6378,120400.0
2008-04-09 13:55:00,8.77,8.78,8.76,8.77,626400.0,6.6378,6.6454,6.6302,6.6378,626400.0
2008-04-09 14:00:00,8.78,8.8,8.77,8.8,356400.0,6.6454,6.6605,6.6378,6.6605,356400.0
2008-04-09 14:05:00,8.8,8.83,8.79,8.82,402200.0,6.6605,6.6832,6.6529,6.6756,402200.0
2008-04-09 14:10:00,8.82,8.83,8.77,8.77,479200.0,6.6756,6.6832,6.6378,6.6378,479200.0
2008-04-09 14:15:00,8.77,8.79,8.76,8.78,703000.0,6.6378,6.6529,6.6302,6.6454,703000.0
2008-04-09 14:20:00,8.78,8.79,8.77,8.78,138000.0,6.6454,6.6529,6.6378,6.6454,138000.0
2008-04-09 14:25:00,8.78,8.79,8.78,8.78,119000.0,6.6454,6.6529,6.6454,6.6454,119000.0
2008-04-09 14:30:00,8.78,8.78,8.76,8.76,145200.0,6.6454,6.6454,6.6302,6.6302,145200.0
2008-04-09 14:35:00,8.77,8.78,8.76,8.76,298800.0,6.6378,6.6454,6.6302,6.6302,298800.0
2008-04-09 14:40:00,8.77,8.77,8.74,8.74,204600.0,6.6378,6.6378,6.6151,6.6151,204600.0
2008-04-09 14:45:00,8.75,8.76,8.74,8.75,488400.0,6.6226,6.6302,6.6151,6.6226,488400.0
2008-04-09 14:50:00,8.76,8.76,8.74,8.75,507200.0,6.6302,6.6302,6.6151,6.6226,507200.0
2008-04-09 14:55:00,8.75,8.76,8.74,8.75,510400.0,6.6226,6.6302,6.6151,6.6226,510400.0
2008-04-09 15:00:00,8.75,8.76,8.73,8.74,285600.0,6.6226,6.6302,6.6075,6.6151,285600.0
2008-04-09 15:05:00,8.74,8.74,8.69,8.71,813000.0,6.6151,6.6151,6.5772,6.5924,813000.0
2008-04-09 15:10:00,8.71,8.72,8.68,8.71,608000.0,6.5924,6.5999,6.5697,6.5924,608000.0
2008-04-09 15:15:00,8.71,8.72,8.7,8.71,396200.0,6.5924,6.5999,6.5848,6.5924,396200.0
2008-04-09 15:20:00,8.71,8.73,8.69,8.69,554200.0,6.5924,6.6075,6.5772,6.5772,554200.0
2008-04-09 15:25:00,8.69,8.7,8.68,8.68,939200.0,6.5772,6.5848,6.5697,6.5697,939200.0
2008-04-09 15:30:00,8.68,8.72,8.68,8.71,782200.0,6.5697,6.5999,6.5697,6.5924,782200.0
2008-04-09 15:35:00,8.71,8.74,8.7,8.74,644400.0,6.5924,6.6151,6.5848,6.6151,644400.0
2008-04-09 15:40:00,8.73,8.74,8.72,8.74,608400.0,6.6075,6.6151,6.5999,6.6151,608400.0
2008-04-09 15:45:00,8.74,8.74,8.73,8.74,596600.0,6.6151,6.6151,6.6075,6.6151,596600.0
2008-04-09 15:50:00,8.74,8.74,8.72,8.72,431600.0,6.6151,6.6151,6.5999,6.5999,431600.0
2008-04-09 15:55:00,8.73,8.74,8.72,8.74,643400.0,6.6075,6.6151,6.5999,6.6151,643400.0
2008-04-10 09:30:00,8.71,8.77,8.7,8.76,442400.0,6.5924,6.6378,6.5848,6.6302,442400.0
2008-04-10 09:35:00,8.77,8.77,8.74,8.75,291200.0,6.6378,6.6378,6.6151,6.6226,291200.0
2008-04-10 09:40:00,8.75,8.76,8.74,8.76,458800.0,6.6226,6.6302,6.6151,6.6302,458800.0
2008-04-10 09:45:00,8.76,8.8,8.76,8.78,330400.0,6.6302,6.6605,6.6302,6.6454,330400.0
2008-04-10 09:50:00,8.79,8.8,8.78,8.8,310600.0,6.6529,6.6605,6.6454,6.6605,310600.0
2008-04-10 09:55:00,8.79,8.8,8.77,8.78,202400.0,6.6529,6.6605,6.6378,6.6454,202400.0
2008-04-10 10:00:00,8.78,8.78,8.74,8.75,354600.0,6.6454,6.6454,6.6151,6.6226,354600.0
2008-04-10 10:05:00,8.75,8.8,8.74,8.78,392600.0,6.6226,6.6605,6.6151,6.6454,392600.0
2008-04-10 10:10:00,8.78,8.8,8.76,8.77,628400.0,6.6454,6.6605,6.6302,6.6378,628400.0
2008-04-10 10:15:00,8.76,8.77,8.74,8.76,762400.0,6.6302,6.6378,6.6151,6.6302,762400.0
2008-04-10 10:20:00,8.75,8.76,8.74,8.76,568600.0,6.6226,6.6302,6.6151,6.6302,568600.0
2008-04-10 10:25:00,8.76,8.78,8.75,8.77,457200.0,6.6302,6.6454,6.6226,6.6378,457200.0
2008-04-10 10:30:00,8.78,8.78,8.73,8.73,795800.0,6.6454,6.6454,6.6075,6.6075,795800.0
2008-04-10 10:35:00,8.73,8.74,8.72,8.72,301600.0,6.6075,6.6151,6.5999,6.5999,301600.0
2008-04-10 10:40:00,8.72,8.75,8.72,8.75,318600.0,6.5999,6.6226,6.5999,6.6226,318600.0
2008-04-10 10:45:00,8.75,8.76,8.74,8.75,423800.0,6.6226,6.6302,6.6151,6.6226,423800.0
2008-04-10 10:50:00,8.76,8.76,8.74,8.75,1102200.0,6.6302,6.6302,6.6151,6.6226,1102200.0
2008-04-10 10:55:00,8.75,8.76,8.74,8.75,399600.0,6.6226,6.6302,6.6151,6.6226,399600.0
2008-04-10 11:00:00,8.75,8.76,8.74,8.75,356200.0,6.6226,6.6302,6.6151,6.6226,356200.0
2008-04-10 11:05:00,8.76,8.76,8.74,8.76,299600.0,6.6302,6.6302,6.6151,6.6302,299600.0
2008-04-10 11:10:00,8.76,8.76,8.75,8.76,445400.0,6.6302,6.6302,6.6226,6.6302,445400.0
2008-04-10 11:15:00,8.76,8.77,8.76,8.77,311800.0,6.6302,6.6378,6.6302,6.6378,311800.0
2008-04-10 11:20:00,8.77,8.79,8.77,8.78,278600.0,6.6378,6.6529,6.6378,6.6454,278600.0
2008-04-10 11:25:00,8.78,8.78,8.76,8.76,274000.0,6.6454,6.6454,6.6302,6.6302,274000.0
2008-04-10 11:30:00,8.77,8.77,8.76,8.77,157600.0,6.6378,6.6378,6.6302,6.6378,157600.0
2008-04-10 11:35:00,8.77,8.78,8.76,8.76,469200.0,6.6378,6.6454,6.6302,6.6302,469200.0
2008-04-10 11:40:00,8.77,8.79,8.77,8.79,228000.0,6.6378,6.6529,6.6378,6.6529,228000.0
2008-04-10 11:45:00,8.79,8.82,8.78,8.81,373800.0,6.6529,6.6756,6.6454,6.6681,373800.0
2008-04-10 11:50:00,8.81,8.81,8.79,8.81,277000.0,6.6681,6.6681,6.6529,6.6681,277000.0
2008-04-10 11:55:00,8.81,8.84,8.81,8.83,337800.0,6.6681,6.6908,6.6681,6.6832,337800.0
2008-04-10 12:00:00,8.83,8.84,8.81,8.81,261600.0,6.6832,6.6908,6.6681,6.6681,261600.0
2008-04-10 12:05:00,8.81,8.82,8.81,8.81,120000.0,6.6681,6.6756,6.6681,6.6681,120000.0
2008-04-10 12:10:00,8.81,8.81,8.81,8.81,110200.0,6.6681,6.6681,6.6681,6.6681,110200.0
2008-04-10 12:15:00,8.81,8.82,8.81,8.82,84000.0,6.6681,6.6756,6.6681,6.6756,84000.0
2008-04-10 12:20:00,8.82,8.84,8.81,8.84,169000.0,6.6756,6.6908,6.6681,6.6908,169000.0
2008-04-10 12:25:00,8.84,8.85,8.83,8.85,92200.0,6.6908,6.6983,6.6832,6.6983,92200.0
2008-04-10 12:30:00,8.84,8.85,8.83,8.84,219400.0,6.6908,6.6983,6.6832,6.6908,219400.0
2008-04-10 12:35:00,8.84,8.85,8.84,8.85,222800.0,6.6908,6.6983,6.6908,6.6983,222800.0
2008-04-10 12:40:00,8.85,8.85,8.84,8.85,177600.0,6.6983,6.6983,6.6908,6.6983,177600.0
2008-04-10 12:45:00,8.85,8.85,8.81,8.81,240400.0,6.6983,6.6983,6.6681,6.6681,240400.0
2008-04-10 12:50:00,8.81,8.84,8.8,8.84,236400.0,6.6681,6.6908,6.6605,6.6908,236400.0
2008-04-10 12:55:00,8.84,8.85,8.83,8.84,164000.0,6.6908,6.6983,6.6832,6.6908,164000.0
2008-04-10 13:00:00,8.84,8.84,8.81,8.81,240400.0,6.6908,6.6908,6.6681,6.6681,240400.0
2008-04-10 13:05:00,8.81,8.81,8.8,8.8,178600.0,6.6681,6.6681,6.6605,6.6605,178600.0
2008-04-10 13:10:00,8.81,8.81,8.79,8.8,466400.0,6.6681,6.6681,6.6529,6.6605,466400.0
2008-04-10 13:15:00,8.79,8.8,8.79,8.8,109400.0,6.6529,6.6605,6.6529,6.6605,109400.0
2008-04-10 13:20:00,8.8,8.81,8.8,8.81,242600.0,6.6605,6.6681,6.6605,6.6681,242600.0
2008-04-10 13:25:00,8.81,8.83,8.8,8.83,216400.0,6.6681,6.6832,6.6605,6.6832,216400.0
2008-04-10 13:30:00,8.82,8.84,8.81,8.82,435200.0,6.6756,6.6908,6.6681,6.6756,435200.0
2008-04-10 13:35:00,8.83,8.84,8.82,8.84,295800.0,6.6832,6.6908,6.6756,6.6908,295800.0
2008-04-10 13:40:00,8.84,8.85,8.83,8.85,287400.0,6.6908,6.6983,6.6832,6.6983,287400.0
2008-04-10 13:45:00,8.85,8.87,8.85,8.86,317600.0,6.6983,6.7135,6.6983,6.7059,317600.0
2008-04-10 13:50:00,8.86,8.86,8.85,8.86,277000.0,6.7059,6.7059,6.6983,6.7059,277000.0
2008-04-10 13:55:00,8.86,8.87,8.85,8.86,356600.0,6.7059,6.7135,6.6983,6.7059,356600.0
2008-04-10 14:00:00,8.86,8.87,8.85,8.87,198000.0,6.7059,6.7135,6.6983,6.7135,198000.0
2008-04-10 14:05:00,8.87,8.87,8.85,8.85,324000.0,6.7135,6.7135,6.6983,6.6983,324000.0
2008-04-10 14:10:00,8.86,8.87,8.85,8.86,270800.0,6.7059,6.7135,6.6983,6.7059,270800.0
2008-04-10 14:15:00,8.86,8.86,8.84,8.84,339400.0,6.7059,6.7059,6.6908,6.6908,339400.0
2008-04-10 14:20:00,8.84,8.85,8.83,8.84,389600.0,6.6908,6.6983,6.6832,6.6908,389600.0
2008-04-10 14:25:00,8.84,8.84,8.82,8.84,219800.0,6.6908,6.6908,6.6756,6.6908,219800.0
2008-04-10 14:30:00,8.83,8.85,8.81,8.85,338800.0,6.6832,6.6983,6.6681,6.6983,338800.0
2008-04-10 14:35:00,8.85,8.85,8.83,8.84,279800.0,6.6983,6.6983,6.6832,6.6908,279800.0
2008-04-10 14:40:00,8.84,8.84,8.82,8.84,387200.0,6.6908,6.6908,6.6756,6.6908,387200.0
2008-04-10 14:45:00,8.84,8.85,8.83,8.85,162800.0,6.6908,6.6983,6.6832,6.6983,162800.0
2008-04-10 14:50:00,8.84,8.86,8.84,8.84,327200.0,6.6908,6.7059,6.6908,6.6908,327200.0
2008-04-10 14:55:00,8.84,8.85,8.83,8.84,264600.0,6.6908,6.6983,6.6832,6.6908,264600.0
2008-04-10 15:00:00,8.84,8.85,8.84,8.85,74600.0,6.6908,6.6983,6.6908,6.6983,74600.0
2008-04-10 15:05:00,8.85,8.85,8.85,8.85,119800.0,6.6983,6.6983,6.6983,6.6983,119800.0
2008-04-10 15:10:00,8.85,8.85,8.84,8.84,313200.0,6.6983,6.6983,6.6908,6.6908,313200.0
2008-04-10 15:15:00,8.84,8.85,8.84,8.84,273800.0,6.6908,6.6983,6.6908,6.6908,273800.0
2008-04-10 15:20:00,8.85,8.85,8.84,8.84,340200.0,6.6983,6.6983,6.6908,6.6908,340200.0
2008-04-10 15:25:00,8.85,8.85,8.81,8.82,321200.0,6.6983,6.6983,6.6681,6.6756,321200.0
2008-04-10 15:30:00,8.82,8.82,8.79,8.79,547000.0,6.6756,6.6756,6.6529,6.6529,547000.0
2008-04-10 15:35:00,8.79,8.8,8.78,8.79,219000.0,6.6529,6.6605,6.6454,6.6529,219000.0
2008-04-10 15:40:00,8.79,8.79,8.76,8.76,585400.0,6.6529,6.6529,6.6302,6.6302,585400.0
2008-04-10 15:45:00,8.76,8.76,8.74,8.75,443800.0,6.6302,6.6302,6.6151,6.6226,443800.0
2008-04-10 15:50:00,8.75,8.78,8.75,8.77,955600.0,6.6226,6.6454,6.6226,6.6378,955600.0
2008-04-10 15:55:00,8.77,8.79,8.77,8.77,1236200.0,6.6378,6.6529,6.6378,6.6378,1236200.0
2008-04-11 09:30:00,8.75,8.75,8.65,8.69,369000.0,6.6226,6.6226,6.547,6.5772,369000.0
2008-04-11 09:35:00,8.69,8.7,8.67,8.68,139800.0,6.5772,6.5848,6.5621,6.5697,139800.0
2008-04-11 09:40:00,8.67,8.71,8.67,8.69,265600.0,6.5621,6.5924,6.5621,6.5772,265600.0
2008-04-11 09:45:00,8.68,8.69,8.67,8.67,97600.0,6.5697,6.5772,6.5621,6.5621,97600.0
2008-04-11 09:50:00,8.67,8.67,8.66,8.67,159800.0,6.5621,6.5621,6.5545,6.5621,159800.0
2008-04-11 09:55:00,8.67,8.67,8.63,8.63,343800.0,6.5621,6.5621,6.5318,6.5318,343800.0
2008-04-11 10:00:00,8.63,8.66,8.62,8.65,482400.0,6.5318,6.5545,6.5243,6.547,482400.0
2008-04-11 10:05:00,8.65,8.65,8.61,8.62,604800.0,6.547,6.547,6.5167,6.5243,604800.0
2008-04-11 10:10:00,8.61,8.63,8.61,8.63,204600.0,6.5167,6.5318,6.5167,6.5318,204600.0
2008-04-11 10:15:00,8.63,8.65,8.63,8.65,178000.0,6.5318,6.547,6.5318,6.547,178000.0
2008-04-11 10:20:00,8.65,8.65,8.63,8.63,229000.0,6.547,6.547,6.5318,6.5318,229000.0
2008-04-11 10:25:00,8.63,8.64,8.62,8.64,413600.0,6.5318,6.5394,6.5243,6.5394,413600.0
2008-04-11 10:30:00,8.64,8.66,8.63,8.63,418600.0,6.5394,6.5545,6.5318,6.5318,418600.0
2008-04-11 10:35:00,8.63,8.65,8.63,8.64,155400.0,6.5318,6.547,6.5318,6.5394,155400.0
2008-04-11 10:40:00,8.64,8.65,8.63,8.65,175800.0,6.5394,6.547,6.5318,6.547,175800.0
2008-04-11 10:45:00,8.65,8.69,8.64,8.68,301800.0,6.547,6.5772,6.5394,6.5697,301800.0
2008-04-11 10:50:00,8.68,8.71,8.68,8.71,386800.0,6.5697,6.5924,6.5697,6.5924,386800.0
2008-04-11 10:55:00,8.71,8.72,8.7,8.71,293800.0,6.5924,6.5999,6.5848,6.5924,293800.0
2008-04-11 11:00:00,8.7,8.7,8.69,8.69,131800.0,6.5848,6.5848,6.5772,6.5772,131800.0
2008-04-11 11:05:00,8.69,8.72,8.69,8.72,278200.0,6.5772,6.5999,6.5772,6.5999,278200.0
2008-04-11 11:10:00,8.72,8.73,8.7,8.7,145800.0,6.5999,6.6075,6.5848,6.5848,145800.0
2008-04-11 11:15:00,8.7,8.71,8.68,8.7,143200.0,6.5848,6.5924,6.5697,6.5848,143200.0
2008-04-11 11:20:00,8.7,8.72,8.7,8.71,344800.0,6.5848,6.5999,6.5848,6.5924,344800.0
2008-04-11 11:25:00,8.71,8.72,8.71,8.71,132200.0,6.5924,6.5999,6.5924,6.5924,132200.0
2008-04-11 11:30:00,8.71,8.71,8.71,8.71,64600.0,6.5924,6.5924,6.5924,6.5924,64600.0
2008-04-11 11:35:00,8.71,8.72,8.71,8.71,74800.0,6.5924,6.5999,6.5924,6.5924,74800.0
2008-04-11 11:40:00,8.72,8.72,8.7,8.7,92800.0,6.5999,6.5999,6.5848,6.5848,92800.0
2008-04-11 11:45:00,8.7,8.71,8.68,8.69,185000.0,6.5848,6.5924,6.5697,6.5772,185000.0
2008-04-11 11:50:00,8.69,8.69,8.68,8.69,38400.0,6.5772,6.5772,6.5697,6.5772,38400.0
2008-04-11 11:55:00,8.68,8.7,8.68,8.7,101200.0,6.5697,6.5848,6.5697,6.5848,101200.0
2008-04-11 12:00:00,8.7,8.7,8.69,8.69,124400.0,6.5848,6.5848,6.5772,6.5772,124400.0
2008-04-11 12:05:00,8.7,8.7,8.67,8.68,121600.0,6.5848,6.5848,6.5621,6.5697,121600.0
2008-04-11 12:10:00,8.67,8.68,8.67,8.68,29000.0,6.5621,6.5697,6.5621,6.5697,29000.0
2008-04-11 12:15:00,8.68,8.68,8.67,8.67,62800.0,6.5697,6.5697,6.5621,6.5621,62800.0
2008-04-11 12:20:00,8.67,8.67,8.63,8.63,431000.0,6.5621,6.5621,6.5318,6.5318,431000.0
2008-04-11 12:25:00,8.63,8.65,8.62,8.62,410600.0,6.5318,6.547,6.5243,6.5243,410600.0
2008-04-11 12:30:00,8.62,8.63,8.62,8.63,420400.0,6.5243,6.5318,6.5243,6.5318,420400.0
2008-04-11 12:35:00,8.63,8.64,8.63,8.63,344200.0,6.5318,6.5394,6.5318,6.5318,344200.0
2008-04-11 12:40:00,8.63,8.64,8.63,8.63,215200.0,6.5318,6.5394,6.5318,6.5318,215200.0
2008-04-11 12:45:00,8.63,8.65,8.63,8.65,275400.0,6.5318,6.547,6.5318,6.547,275400.0
2008-04-11 12:50:00,8.65,8.68,8.65,8.67,371800.0,6.547,6.5697,6.547,6.5621,371800.0
2008-04-11 12:55:00,8.67,8.68,8.66,8.67,273200.0,6.5621,6.5697,6.5545,6.5621,273200.0
2008-04-11 13:00:00,8.66,8.68,8.66,8.68,165000.0,6.5545,6.5697,6.5545,6.5697,165000.0
2008-04-11 13:05:00,8.68,8.68,8.67,8.68,68600.0,6.5697,6.5697,6.5621,6.5697,68600.0
2008-04-11 13:10:00,8.68,8.69,8.68,8.69,86800.0,6.5697,6.5772,6.5697,6.5772,86800.0
2008-04-11 13:15:00,8.69,8.69,8.68,8.69,75200.0,6.5772,6.5772,6.5697,6.5772,75200.0
2008-04-11 13:20:00,8.68,8.69,8.68,8.69,96600.0,6.5697,6.5772,6.5697,6.5772,96600.0
2008-04-11 13:25:00,8.69,8.69,8.67,8.68,221400.0,6.5772,6.5772,6.5621,6.5697,221400.0
2008-04-11 13:30:00,8.68,8.69,8.68,8.68,156000.0,6.5697,6.5772,6.5697,6.5697,156000.0
2008-04-11 13:35:00,8.69,8.7,8.68,8.69,148000.0,6.5772,6.5848,6.5697,6.5772,148000.0
2008-04-11 13:40:00,8.7,8.7,8.69,8.69,120400.0,6.5848,6.5848,6.5772,6.5772,120400.0
2008-04-11 13:45:00,8.69,8.69,8.68,8.68,102400.0,6.5772,6.5772,6.5697,6.5697,102400.0
2008-04-11 13:50:00,8.68,8.69,8.67,8.67,167400.0,6.5697,6.5772,6.5621,6.5621,167400.0
2008-04-11 13:55:00,8.68,8.68,8.67,8.68,156600.0,6.5697,6.5697,6.5621,6.5697,156600.0
2008-04-11 14:00:00,8.67,8.69,8.67,8.68,400800.0,6.5621,6.5772,6.5621,6.5697,400800.0
2008-04-11 14:05:00,8.68,8.69,8.68,8.69,137000.0,6.5697,6.5772,6.5697,6.5772,137000.0
2008-04-11 14:10:00,8.69,8.71,8.67,8.67,462800.0,6.5772,6.5924,6.5621,6.5621,462800.0
2008-04-11 14:15:00,8.67,8.67,8.66,8.67,152800.0,6.5621,6.5621,6.5545,6.5621,152800.0
2008-04-11 14:20:00,8.67,8.67,8.66,8.66,110400.0,6.5621,6.5621,6.5545,6.5545,110400.0
2008-04-11 14:25:00,8.66,8.67,8.66,8.67,142000.0,6.5545,6.5621,6.5545,6.5621,142000.0
2008-04-11 14:30:00,8.67,8.67,8.67,8.67,126400.0,6.5621,6.5621,6.5621,6.5621,126400.0
2008-04-11 14:35:00,8.67,8.67,8.67,8.67,68000.0,6.5621,6.5621,6.5621,6.5621,68000.0
2008-04-11 14:40:00,8.67,8.68,8.67,8.68,269000.0,6.5621,6.5697,6.5621,6.5697,269000.0
2008-04-11 14:45:00,8.67,8.68,8.67,8.68,82800.0,6.5621,6.5697,6.5621,6.5697,82800.0
2008-04-11 14:50:00,8.68,8.69,8.68,8.69,105600.0,6.5697,6.5772,6.5697,6.5772,105600.0
2008-04-11 14:55:00,8.69,8.69,8.69,8.69,180200.0,6.5772,6.5772,6.5772,6.5772,180200.0
2008-04-11 15:00:00,8.69,8.69,8.68,8.68,327000.0,6.5772,6.5772,6.5697,6.5697,327000.0
2008-04-11 15:05:00,8.68,8.69,8.68,8.68,146600.0,6.5697,6.5772,6.5697,6.5697,146600.0
2008-04-11 15:10:00,8.68,8.68,8.64,8.64,206000.0,6.5697,6.5697,6.5394,6.5394,206000.0
2008-04-11 15:15:00,8.64,8.67,8.64,8.67,239600.0,6.5394,6.5621,6.5394,6.5621,239600.0
2008-04-11 15:20:00,8.67,8.67,8.66,8.67,74000.0,6.5621,6.5621,6.5545,6.5621,74000.0
2008-04-11 15:25:00,8.67,8.67,8.66,8.67,127600.0,6.5621,6.5621,6.5545,6.5621,127600.0
2008-04-11 15:30:00,8.66,8.67,8.65,8.65,384600.0,6.5545,6.5621,6.547,6.547,384600.0
2008-04-11 15:35:00,8.65,8.65,8.63,8.63,289800.0,6.547,6.547,6.5318,6.5318,289800.0
2008-04-11 15:40:00,8.63,8.63,8.63,8.63,336000.0,6.5318,6.5318,6.5318,6.5318,336000.0
2008-04-11 15:45:00,8.63,8.63,8.63,8.63,200400.0,6.5318,6.5318,6.5318,6.5318,200400.0
2008-04-11 15:50:00,8.63,8.63,8.59,8.63,2089400.0,6.5318,6.5318,6.5015,6.5318,2089400.0
2008-04-11 15:55:00,8.63,8.64,8.63,8.63,770600.0,6.5318,6.5394,6.5318,6.5318,770600.0
2008-04-14 09:30:00,8.61,8.63,8.6,8.6,408600.0,6.5167,6.5318,6.5091,6.5091,408600.0
2008-04-14 09:35:00,8.6,8.63,8.59,8.62,359800.0,6.5091,6.5318,6.5015,6.5243,359800.0
2008-04-14 09:40:00,8.63,8.63,8.59,8.6,260400.0,6.5318,6.5318,6.5015,6.5091,260400.0
2008-04-14 09:45:00,8.61,8.61,8.58,8.59,212600.0,6.5167,6.5167,6.494,6.5015,212600.0
2008-04-14 09:50:00,8.59,8.62,8.58,8.6,207000.0,6.5015,6.5243,6.494,6.5091,207000.0
2008-04-14 09:55:00,8.61,8.61,8.57,8.6,312200.0,6.5167,6.5167,6.4864,6.5091,312200.0
2008-04-14 10:00:00,8.6,8.6,8.57,8.57,260400.0,6.5091,6.5091,6.4864,6.4864,260400.0
2008-04-14 10:05:00,8.57,8.58,8.56,8.56,480200.0,6.4864,6.494,6.4788,6.4788,480200.0
2008-04-14 10:10:00,8.56,8.58,8.56,8.56,374800.0,6.4788,6.494,6.4788,6.4788,374800.0
2008-04-14 10:15:00,8.57,8.57,8.55,8.56,316400.0,6.4864,6.4864,6.4713,6.4788,316400.0
2008-04-14 10:20:00,8.56,8.56,8.54,8.55,511200.0,6.4788,6.4788,6.4637,6.4713,511200.0
2008-04-14 10:25:00,8.55,8.57,8.55,8.56,463000.0,6.4713,6.4864,6.4713,6.4788,463000.0
2008-04-14 10:30:00,8.56,8.58,8.56,8.58,206600.0,6.4788,6.494,6.4788,6.494,206600.0
2008-04-14 10:35:00,8.58,8.59,8.57,8.57,158800.0,6.494,6.5015,6.4864,6.4864,158800.0
2008-04-14 10:40:00,8.58,8.59,8.56,8.56,216000.0,6.494,6.5015,6.4788,6.4788,216000.0
2008-04-14 10:45:00,8.56,8.57,8.54,8.55,298400.0,6.4788,6.4864,6.4637,6.4713,298400.0
2008-04-14 10:50:00,8.55,8.56,8.53,8.55,222200.0,6.4713,6.4788,6.4561,6.4713,222200.0
2008-04-14 10:55:00,8.55,8.58,8.55,8.56,234600.0,6.4713,6.494,6.4713,6.4788,234600.0
2008-04-14 11:00:00,8.56,8.58,8.56,8.56,348800.0,6.4788,6.494,6.4788,6.4788,348800.0
2008-04-14 11:05:00,8.56,8.57,8.55,8.55,208000.0,6.4788,6.4864,6.4713,6.4713,208000.0
2008-04-14 11:10:00,8.55,8.56,8.55,8.55,118000.0,6.4713,6.4788,6.4713,6.4713,118000.0
2008-04-14 11:15:00,8.55,8.56,8.55,8.55,71800.0,6.4713,6.4788,6.4713,6.4713,71800.0
2008-04-14 11:20:00,8.55,8.57,8.54,8.55,375200.0,6.4713,6.4864,6.4637,6.4713,375200.0
2008-04-14 11:25:00,8.54,8.55,8.53,8.54,74200.0,6.4637,6.4713,6.4561,6.4637,74200.0
2008-04-14 11:30:00,8.54,8.54,8.52,8.53,273800.0,6.4637,6.4637,6.4486,6.4561,273800.0
2008-04-14 11:35:00,8.52,8.53,8.52,8.52,164400.0,6.4486,6.4561,6.4486,6.4486,164400.0
2008-04-14 11:40:00,8.52,8.54,8.52,8.53,111200.0,6.4486,6.4637,6.4486,6.4561,111200.0
2008-04-14 11:45:00,8.53,8.54,8.53,8.54,65600.0,6.4561,6.4637,6.4561,6.4637,65600.0
2008-04-14 11:50:00,8.54,8.54,8.51,8.51,265200.0,6.4637,6.4637,6.441,6.441,265200.0
2008-04-14 11:55:00,8.51,8.53,8.51,8.52,219400.0,6.441,6.4561,6.441,6.4486,219400.0
2008-04-14 12:00:00,8.52,8.53,8.52,8.52,70800.0,6.4486,6.4561,6.4486,6.4486,70800.0
2008-04-14 12:05:00,8.52,8.52,8.51,8.52,143400.0,6.4486,6.4486,6.441,6.4486,143400.0
2008-04-14 12:10:00,8.52,8.53,8.51,8.52,87200.0,6.4486,6.4561,6.441,6.4486,87200.0
2008-04-14 12:15:00,8.52,8.52,8.51,8.52,70600.0,6.4486,6.4486,6.441,6.4486,70600.0
2008-04-14 12:20:00,8.52,8.53,8.52,8.53,66800.0,6.4486,6.4561,6.4486,6.4561,66800.0
2008-04-14 12:25:00,8.53,8.55,8.53,8.55,192600.0,6.4561,6.4713,6.4561,6.4713,192600.0
2008-04-14 12:30:00,8.55,8.56,8.55,8.55,60000.0,6.4713,6.4788,6.4713,6.4713,60000.0
2008-04-14 12:35:00,8.56,8.56,8.55,8.56,53600.0,6.4788,6.4788,6.4713,6.4788,53600.0
2008-04-14 12:40:00,8.56,8.57,8.55,8.56,328400.0,6.4788,6.4864,6.4713,6.4788,328400.0
2008-04-14 12:45:00,8.56,8.59,8.56,8.59,118400.0,6.4788,6.5015,6.4788,6.5015,118400.0
2008-04-14 12:50:00,8.59,8.61,8.58,8.6,245200.0,6.5015,6.5167,6.494,6.5091,245200.0
2008-04-14 12:55:00,8.6,8.6,8.58,8.58,278400.0,6.5091,6.5091,6.494,6.494,278400.0
2008-04-14 13:00:00,8.58,8.58,8.56,8.56,143400.0,6.494,6.494,6.4788,6.4788,143400.0
2008-04-14 13:05:00,8.56,8.58,8.56,8.58,88800.0,6.4788,6.494,6.4788,6.494,88800.0
2008-04-14 13:10:00,8.58,8.59,8.58,8.58,106200.0,6.494,6.5015,6.494,6.494,106200.0
2008-04-14 13:15:00,8.59,8.59,8.56,8.56,85600.0,6.5015,6.5015,6.4788,6.4788,85600.0
2008-04-14 13:20:00,8.56,8.58,8.56,8.57,34600.0,6.4788,6.494,6.4788,6.4864,34600.0
2008-04-14 13:25:00,8.58,8.58,8.56,8.56,111200.0,6.494,6.494,6.4788,6.4788,111200.0
2008-04-14 13:30:00,8.56,8.56,8.54,8.54,81400.0,6.4788,6.4788,6.4637,6.4637,81400.0
2008-04-14 13:35:00,8.54,8.55,8.54,8.55,51800.0,6.4637,6.4713,6.4637,6.4713,51800.0
2008-04-14 13:40:00,8.54,8.55,8.54,8.54,30000.0,6.4637,6.4713,6.4637,6.4637,30000.0
2008-04-14 13:45:00,8.54,8.55,8.53,8.53,125600.0,6.4637,6.4713,6.4561,6.4561,125600.0
2008-04-14 13:50:00,8.53,8.53,8.52,8.53,107200.0,6.4561,6.4561,6.4486,6.4561,107200.0
2008-04-14 13:55:00,8.52,8.53,8.52,8.53,104200.0,6.4486,6.4561,6.4486,6.4561,104200.0
2008-04-14 14:00:00,8.53,8.54,8.52,8.52,159000.0,6.4561,6.4637,6.4486,6.4486,159000.0
2008-04-14 14:05:00,8.52,8.53,8.51,8.52,122600.0,6.4486,6.4561,6.441,6.4486,122600.0
2008-04-14 14:10:00,8.52,8.53,8.51,8.52,109200.0,6.4486,6.4561,6.441,6.4486,109200.0
2008-04-14 14:15:00,8.51,8.52,8.51,8.51,141000.0,6.441,6.4486,6.441,6.441,141000.0
2008-04-14 14:20:00,8.51,8.53,8.51,8.52,91400.0,6.441,6.4561,6.441,6.4486,91400.0
2008-04-14 14:25:00,8.52,8.52,8.51,8.51,203800.0,6.4486,6.4486,6.441,6.441,203800.0
2008-04-14 14:30:00,8.51,8.53,8.51,8.53,99400.0,6.441,6.4561,6.441,6.4561,99400.0
2008-04-14 14:35:00,8.52,8.53,8.52,8.52,143400.0,6.4486,6.4561,6.4486,6.4486,143400.0
2008-04-14 14:40:00,8.52,8.54,8.52,8.54,111600.0,6.4486,6.4637,6.4486,6.4637,111600.0
2008-04-14 14:45:00,8.54,8.54,8.52,8.52,70400.0,6.4637,6.4637,6.4486,6.4486,70400.0
2008-04-14 14:50:00,8.52,8.52,8.51,8.51,128600.0,6.4486,6.4486,6.441,6.441,128600.0
2008-04-14 14:55:00,8.51,8.52,8.51,8.52,114000.0,6.441,6.4486,6.441,6.4486,114000.0
2008-04-14 15:00:00,8.52,8.52,8.51,8.52,170400.0,6.4486,6.4486,6.441,6.4486,170400.0
2008-04-14 15:05:00,8.52,8.53,8.51,8.52,207200.0,6.4486,6.4561,6.441,6.4486,207200.0
2008-04-14 15:10:00,8.52,8.53,8.52,8.52,41800.0,6.4486,6.4561,6.4486,6.4486,41800.0
2008-04-14 15:15:00,8.52,8.52,8.52,8.52,103200.0,6.4486,6.4486,6.4486,6.4486,103200.0
2008-04-14 15:20:00,8.52,8.52,8.51,8.52,125200.0,6.4486,6.4486,6.441,6.4486,125200.0
2008-04-14 15:25:00,8.51,8.52,8.5,8.51,289400.0,6.441,6.4486,6.4334,6.441,289400.0
2008-04-14 15:30:00,8.51,8.51,8.5,8.5,352000.0,6.441,6.441,6.4334,6.4334,352000.0
2008-04-14 15:35:00,8.5,8.51,8.49,8.49,666200.0,6.4334,6.441,6.4259,6.4259,666200.0
2008-04-14 15:40:00,8.49,8.49,8.46,8.47,1384000.0,6.4259,6.4259,6.4032,6.4107,1384000.0
2008-04-14 15:45:00,8.47,8.47,8.46,8.46,644200.0,6.4107,6.4107,6.4032,6.4032,644200.0
2008-04-14 15:50:00,8.46,8.47,8.44,8.46,2742600.0,6.4032,6.4107,6.388,6.4032,2742600.0
2008-04-14 15:55:00,8.46,8.5,8.46,8.49,2598400.0,6.4032,6.4334,6.4032,6.4259,2598400.0
2008-04-15 09:30:00,8.51,8.57,8.5,8.55,424400.0,6.441,6.4864,6.4334,6.4713,424400.0
2008-04-15 09:35:00,8.55,8.59,8.55,8.59,259800.0,6.4713,6.5015,6.4713,6.5015,259800.0
2008-04-15 09:40:00,8.59,8.6,8.51,8.52,410000.0,6.5015,6.5091,6.441,6.4486,410000.0
2008-04-15 09:45:00,8.51,8.53,8.5,8.52,159600.0,6.441,6.4561,6.4334,6.4486,159600.0
2008-04-15 09:50:00,8.53,8.53,8.5,8.51,387600.0,6.4561,6.4561,6.4334,6.441,387600.0
2008-04-15 09:55:00,8.51,8.52,8.49,8.49,444600.0,6.441,6.4486,6.4259,6.4259,444600.0
2008-04-15 10:00:00,8.49,8.53,8.49,8.53,315800.0,6.4259,6.4561,6.4259,6.4561,315800.0
2008-04-15 10:05:00,8.52,8.52,8.48,8.48,220200.0,6.4486,6.4486,6.4183,6.4183,220200.0
2008-04-15 10:10:00,8.48,8.51,8.48,8.49,127200.0,6.4183,6.441,6.4183,6.4259,127200.0
2008-04-15 10:15:00,8.49,8.51,8.48,8.5,389200.0,6.4259,6.441,6.4183,6.4334,389200.0
2008-04-15 10:20:00,8.5,8.51,8.49,8.49,244200.0,6.4334,6.441,6.4259,6.4259,244200.0
2008-04-15 10:25:00,8.49,8.5,8.49,8.5,335400.0,6.4259,6.4334,6.4259,6.4334,335400.0
2008-04-15 10:30:00,8.5,8.53,8.49,8.52,197600.0,6.4334,6.4561,6.4259,6.4486,197600.0
2008-04-15 10:35:00,8.53,8.54,8.51,8.54,187200.0,6.4561,6.4637,6.441,6.4637,187200.0
2008-04-15 10:40:00,8.54,8.54,8.51,8.54,267200.0,6.4637,6.4637,6.441,6.4637,267200.0
2008-04-15 10:45:00,8.54,8.58,8.54,8.56,189000.0,6.4637,6.494,6.4637,6.4788,189000.0
2008-04-15 10:50:00,8.56,8.56,8.52,8.53,217600.0,6.4788,6.4788,6.4486,6.4561,217600.0
2008-04-15 10:55:00,8.52,8.55,8.52,8.55,62600.0,6.4486,6.4713,6.4486,6.4713,62600.0
2008-04-15 11:00:00,8.55,8.55,8.54,8.54,59600.0,6.4713,6.4713,6.4637,6.4637,59600.0
2008-04-15 11:05:00,8.54,8.55,8.5,8.5,131200.0,6.4637,6.4713,6.4334,6.4334,131200.0
2008-04-15 11:10:00,8.5,8.54,8.5,8.51,299000.0,6.4334,6.4637,6.4334,6.441,299000.0
2008-04-15 11:15:00,8.51,8.53,8.51,8.53,164400.0,6.441,6.4561,6.441,6.4561,164400.0
2008-04-15 11:20:00,8.53,8.54,8.51,8.52,325600.0,6.4561,6.4637,6.441,6.4486,325600.0
2008-04-15 11:25:00,8.52,8.52,8.51,8.52,149600.0,6.4486,6.4486,6.441,6.4486,149600.0
2008-04-15 11:30:00,8.52,8.53,8.51,8.52,83400.0,6.4486,6.4561,6.441,6.4486,83400.0
2008-04-15 11:35:00,8.52,8.52,8.51,8.52,41800.0,6.4486,6.4486,6.441,6.4486,41800.0
2008-04-15 11:40:00,8.52,8.53,8.51,8.52,41800.0,6.4486,6.4561,6.441,6.4486,41800.0
2008-04-15 11:45:00,8.53,8.53,8.52,8.53,83600.0,6.4561,6.4561,6.4486,6.4561,83600.0
2008-04-15 11:50:00,8.53,8.53,8.52,8.52,60600.0,6.4561,6.4561,6.4486,6.4486,60600.0
2008-04-15 11:55:00,8.52,8.52,8.51,8.51,66400.0,6.4486,6.4486,6.441,6.441,66400.0
2008-04-15 12:00:00,8.51,8.52,8.51,8.51,102000.0,6.441,6.4486,6.441,6.441,102000.0
2008-04-15 12:05:00,8.51,8.51,8.51,8.51,31400.0,6.441,6.441,6.441,6.441,31400.0
2008-04-15 12:10:00,8.51,8.52,8.51,8.51,95600.0,6.441,6.4486,6.441,6.441,95600.0
2008-04-15 12:15:00,8.51,8.51,8.5,8.5,52400.0,6.441,6.441,6.4334,6.4334,52400.0
2008-04-15 12:20:00,8.5,8.51,8.5,8.5,62600.0,6.4334,6.441,6.4334,6.4334,62600.0
2008-04-15 12:25:00,8.5,8.51,8.5,8.51,38600.0,6.4334,6.441,6.4334,6.441,38600.0
2008-04-15 12:30:00,8.51,8.53,8.51,8.53,104400.0,6.441,6.4561,6.441,6.4561,104400.0
2008-04-15 12:35:00,8.52,8.54,8.52,8.54,76800.0,6.4486,6.4637,6.4486,6.4637,76800.0
2008-04-15 12:40:00,8.54,8.54,8.52,8.52,57800.0,6.4637,6.4637,6.4486,6.4486,57800.0
2008-04-15 12:45:00,8.53,8.53,8.52,8.53,152000.0,6.4561,6.4561,6.4486,6.4561,152000.0
2008-04-15 12:50:00,8.53,8.53,8.53,8.53,53600.0,6.4561,6.4561,6.4561,6.4561,53600.0
2008-04-15 12:55:00,8.53,8.54,8.53,8.54,54600.0,6.4561,6.4637,6.4561,6.4637,54600.0
2008-04-15 13:00:00,8.53,8.54,8.53,8.54,33200.0,6.4561,6.4637,6.4561,6.4637,33200.0
2008-04-15 13:05:00,8.53,8.54,8.53,8.53,73800.0,6.4561,6.4637,6.4561,6.4561,73800.0
2008-04-15 13:10:00,8.53,8.55,8.53,8.55,126600.0,6.4561,6.4713,6.4561,6.4713,126600.0
2008-04-15 13:15:00,8.55,8.55,8.55,8.55,46400.0,6.4713,6.4713,6.4713,6.4713,46400.0
2008-04-15 13:20:00,8.55,8.55,8.55,8.55,32000.0,6.4713,6.4713,6.4713,6.4713,32000.0
2008-04-15 13:25:00,8.55,8.55,8.55,8.55,40000.0,6.4713,6.4713,6.4713,6.4713,40000.0
2008-04-15 13:30:00,8.55,8.58,8.55,8.58,570800.0,6.4713,6.494,6.4713,6.494,570800.0
2008-04-15 13:35:00,8.58,8.58,8.58,8.58,178800.0,6.494,6.494,6.494,6.494,178800.0
2008-04-15 13:40:00,8.58,8.58,8.57,8.58,113400.0,6.494,6.494,6.4864,6.494,113400.0
2008-04-15 13:45:00,8.58,8.61,8.58,8.61,417800.0,6.494,6.5167,6.494,6.5167,417800.0
2008-04-15 13:50:00,8.6,8.63,8.6,8.62,398000.0,6.5091,6.5318,6.5091,6.5243,398000.0
2008-04-15 13:55:00,8.62,8.65,8.62,8.65,417400.0,6.5243,6.547,6.5243,6.547,417400.0
2008-04-15 14:00:00,8.64,8.65,8.64,8.65,314200.0,6.5394,6.547,6.5394,6.547,314200.0
2008-04-15 14:05:00,8.65,8.65,8.64,8.64,271000.0,6.547,6.547,6.5394,6.5394,271000.0
2008-04-15 14:10:00,8.64,8.65,8.64,8.65,175800.0,6.5394,6.547,6.5394,6.547,175800.0
2008-04-15 14:15:00,8.65,8.67,8.63,8.63,324600.0,6.547,6.5621,6.5318,6.5318,324600.0
2008-04-15 14:20:00,8.63,8.63,8.63,8.63,34200.0,6.5318,6.5318,6.5318,6.5318,34200.0
2008-04-15 14:25:00,8.63,8.63,8.63,8.63,190600.0,6.5318,6.5318,6.5318,6.5318,190600.0
2008-04-15 14:30:00,8.63,8.63,8.62,8.63,665200.0,6.5318,6.5318,6.5243,6.5318,665200.0
2008-04-15 14:35:00,8.63,8.63,8.63,8.63,151200.0,6.5318,6.5318,6.5318,6.5318,151200.0
2008-04-15 14:40:00,8.63,8.65,8.63,8.65,421200.0,6.5318,6.547,6.5318,6.547,421200.0
2008-04-15 14:45:00,8.64,8.65,8.63,8.63,202600.0,6.5394,6.547,6.5318,6.5318,202600.0
2008-04-15 14:50:00,8.63,8.63,8.63,8.63,120800.0,6.5318,6.5318,6.5318,6.5318,120800.0
2008-04-15 14:55:00,8.63,8.64,8.63,8.63,303800.0,6.5318,6.5394,6.5318,6.5318,303800.0
2008-04-15 15:00:00,8.63,8.63,8.54,8.63,224200.0,6.5318,6.5318,6.4637,6.5318,224200.0
2008-04-15 15:05:00,8.63,8.63,8.63,8.63,125000.0,6.5318,6.5318,6.5318,6.5318,125000.0
2008-04-15 15:10:00,8.63,8.63,8.63,8.63,106000.0,6.5318,6.5318,6.5318,6.5318,106000.0
2008-04-15 15:15:00,8.63,8.64,8.63,8.63,206000.0,6.5318,6.5394,6.5318,6.5318,206000.0
2008-04-15 15:20:00,8.63,8.65,8.63,8.65,361200.0,6.5318,6.547,6.5318,6.547,361200.0
2008-04-15 15:25:00,8.65,8.67,8.65,8.66,500000.0,6.547,6.5621,6.547,6.5545,500000.0
2008-04-15 15:30:00,8.67,8.68,8.66,8.68,528600.0,6.5621,6.5697,6.5545,6.5697,528600.0
2008-04-15 15:35:00,8.68,8.68,8.67,8.68,328800.0,6.5697,6.5697,6.5621,6.5697,328800.0
2008-04-15 15:40:00,8.68,8.68,8.67,8.68,292800.0,6.5697,6.5697,6.5621,6.5697,292800.0
2008-04-15 15:45:00,8.68,8.68,8.65,8.65,427200.0,6.5697,6.5697,6.547,6.547,427200.0
2008-04-15 15:50:00,8.66,8.67,8.65,8.65,569600.0,6.5545,6.5621,6.547,6.547,569600.0
2008-04-15 15:55:00,8.66,8.68,8.65,8.67,1173400.0,6.5545,6.5697,6.547,6.5621,1173400.0
2008-04-16 09:30:00,8.69,8.72,8.68,8.69,222600.0,6.5772,6.5999,6.5697,6.5772,222600.0
2008-04-16 09:35:00,8.7,8.71,8.66,8.66,204400.0,6.5848,6.5924,6.5545,6.5545,204400.0
2008-04-16 09:40:00,8.66,8.68,8.63,8.67,167800.0,6.5545,6.5697,6.5318,6.5621,167800.0
2008-04-16 09:45:00,8.67,8.71,8.67,8.7,129200.0,6.5621,6.5924,6.5621,6.5848,129200.0
2008-04-16 09:50:00,8.7,8.7,8.64,8.65,230000.0,6.5848,6.5848,6.5394,6.547,230000.0
2008-04-16 09:55:00,8.65,8.67,8.63,8.67,151200.0,6.547,6.5621,6.5318,6.5621,151200.0
2008-04-16 10:00:00,8.67,8.68,8.63,8.63,155400.0,6.5621,6.5697,6.5318,6.5318,155400.0
2008-04-16 10:05:00,8.63,8.65,8.61,8.62,214400.0,6.5318,6.547,6.5167,6.5243,214400.0
2008-04-16 10:10:00,8.62,8.63,8.61,8.62,107400.0,6.5243,6.5318,6.5167,6.5243,107400.0
2008-04-16 10:15:00,8.62,8.63,8.62,8.63,215200.0,6.5243,6.5318,6.5243,6.5318,215200.0
2008-04-16 10:20:00,8.63,8.72,8.63,8.71,430000.0,6.5318,6.5999,6.5318,6.5924,430000.0
2008-04-16 10:25:00,8.71,8.74,8.71,8.72,380200.0,6.5924,6.6151,6.5924,6.5999,380200.0
2008-04-16 10:30:00,8.72,8.75,8.72,8.74,289800.0,6.5999,6.6226,6.5999,6.6151,289800.0
2008-04-16 10:35:00,8.74,8.75,8.72,8.72,249200.0,6.6151,6.6226,6.5999,6.5999,249200.0
2008-04-16 10:40:00,8.72,8.72,8.69,8.72,175400.0,6.5999,6.5999,6.5772,6.5999,175400.0
2008-04-16 10:45:00,8.72,8.73,8.71,8.72,125800.0,6.5999,6.6075,6.5924,6.5999,125800.0
2008-04-16 10:50:00,8.72,8.74,8.72,8.72,101400.0,6.5999,6.6151,6.5999,6.5999,101400.0
2008-04-16 10:55:00,8.72,8.74,8.72,8.74,57800.0,6.5999,6.6151,6.5999,6.6151,57800.0
2008-04-16 11:00:00,8.74,8.74,8.73,8.74,141600.0,6.6151,6.6151,6.6075,6.6151,141600.0
2008-04-16 11:05:00,8.74,8.75,8.71,8.71,180000.0,6.6151,6.6226,6.5924,6.5924,180000.0
2008-04-16 11:10:00,8.71,8.72,8.71,8.72,111400.0,6.5924,6.5999,6.5924,6.5999,111400.0
2008-04-16 11:15:00,8.72,8.75,8.72,8.75,214600.0,6.5999,6.6226,6.5999,6.6226,214600.0
2008-04-16 11:20:00,8.75,8.76,8.74,8.74,249800.0,6.6226,6.6302,6.6151,6.6151,249800.0
2008-04-16 11:25:00,8.74,8.76,8.74,8.74,93000.0,6.6151,6.6302,6.6151,6.6151,93000.0
2008-04-16 11:30:00,8.74,8.77,8.74,8.76,296600.0,6.6151,6.6378,6.6151,6.6302,296600.0
2008-04-16 11:35:00,8.76,8.79,8.76,8.78,206800.0,6.6302,6.6529,6.6302,6.6454,206800.0
2008-04-16 11:40:00,8.78,8.79,8.72,8.79,125400.0,6.6454,6.6529,6.5999,6.6529,125400.0
2008-04-16 11:45:00,8.79,8.79,8.76,8.77,149400.0,6.6529,6.6529,6.6302,6.6378,149400.0
2008-04-16 11:50:00,8.77,8.8,8.77,8.79,194600.0,6.6378,6.6605,6.6378,6.6529,194600.0
2008-04-16 11:55:00,8.8,8.8,8.78,8.79,124800.0,6.6605,6.6605,6.6454,6.6529,124800.0
2008-04-16 12:00:00,8.79,8.8,8.79,8.8,75600.0,6.6529,6.6605,6.6529,6.6605,75600.0
2008-04-16 12:05:00,8.8,8.8,8.78,8.8,175400.0,6.6605,6.6605,6.6454,6.6605,175400.0
2008-04-16 12:10:00,8.8,8.83,8.72,8.72,156800.0,6.6605,6.6832,6.5999,6.5999,156800.0
2008-04-16 12:15:00,8.82,8.84,8.82,8.83,268800.0,6.6756,6.6908,6.6756,6.6832,268800.0
2008-04-16 12:20:00,8.82,8.83,8.81,8.83,133600.0,6.6756,6.6832,6.6681,6.6832,133600.0
2008-04-16 12:25:00,8.82,8.83,8.81,8.81,108800.0,6.6756,6.6832,6.6681,6.6681,108800.0
2008-04-16 12:30:00,8.82,8.84,8.81,8.81,192000.0,6.6756,6.6908,6.6681,6.6681,192000.0
2008-04-16 12:35:00,8.81,8.81,8.8,8.8,141800.0,6.6681,6.6681,6.6605,6.6605,141800.0
2008-04-16 12:40:00,8.8,8.82,8.8,8.81,554400.0,6.6605,6.6756,6.6605,6.6681,554400.0
2008-04-16 12:45:00,8.81,8.83,8.81,8.81,150800.0,6.6681,6.6832,6.6681,6.6681,150800.0
2008-04-16 12:50:00,8.81,8.82,8.8,8.81,246400.0,6.6681,6.6756,6.6605,6.6681,246400.0
2008-04-16 12:55:00,8.81,8.81,8.8,8.81,70600.0,6.6681,6.6681,6.6605,6.6681,70600.0
2008-04-16 13:00:00,8.8,8.8,8.77,8.79,262600.0,6.6605,6.6605,6.6378,6.6529,262600.0
2008-04-16 13:05:00,8.79,8.79,8.77,8.79,103200.0,6.6529,6.6529,6.6378,6.6529,103200.0
2008-04-16 13:10:00,8.79,8.8,8.78,8.79,67600.0,6.6529,6.6605,6.6454,6.6529,67600.0
2008-04-16 13:15:00,8.79,8.79,8.78,8.79,146400.0,6.6529,6.6529,6.6454,6.6529,146400.0
2008-04-16 13:20:00,8.78,8.8,8.78,8.78,187600.0,6.6454,6.6605,6.6454,6.6454,187600.0
2008-04-16 13:25:00,8.78,8.79,8.78,8.78,170000.0,6.6454,6.6529,6.6454,6.6454,170000.0
2008-04-16 13:30:00,8.78,8.78,8.77,8.77,87200.0,6.6454,6.6454,6.6378,6.6378,87200.0
2008-04-16 13:35:00,8.77,8.78,8.74,8.76,244800.0,6.6378,6.6454,6.6151,6.6302,244800.0
2008-04-16 13:40:00,8.75,8.77,8.74,8.77,214000.0,6.6226,6.6378,6.6151,6.6378,214000.0
2008-04-16 13:45:00,8.76,8.78,8.76,8.77,81600.0,6.6302,6.6454,6.6302,6.6378,81600.0
2008-04-16 13:50:00,8.78,8.79,8.77,8.78,129400.0,6.6454,6.6529,6.6378,6.6454,129400.0
2008-04-16 13:55:00,8.78,8.78,8.76,8.77,143000.0,6.6454,6.6454,6.6302,6.6378,143000.0
2008-04-16 14:00:00,8.77,8.78,8.76,8.77,305800.0,6.6378,6.6454,6.6302,6.6378,305800.0
2008-04-16 14:05:00,8.77,8.78,8.76,8.76,146000.0,6.6378,6.6454,6.6302,6.6302,146000.0
2008-04-16 14:10:00,8.76,8.77,8.76,8.76,58000.0,6.6302,6.6378,6.6302,6.6302,58000.0
2008-04-16 14:15:00,8.76,8.78,8.76,8.78,113200.0,6.6302,6.6454,6.6302,6.6454,113200.0
2008-04-16 14:20:00,8.77,8.78,8.77,8.77,134000.0,6.6378,6.6454,6.6378,6.6378,134000.0
2008-04-16 14:25:00,8.77,8.79,8.77,8.78,134000.0,6.6378,6.6529,6.6378,6.6454,134000.0
2008-04-16 14:30:00,8.78,8.79,8.77,8.79,192200.0,6.6454,6.6529,6.6378,6.6529,192200.0
2008-04-16 14:35:00,8.78,8.79,8.77,8.77,307800.0,6.6454,6.6529,6.6378,6.6378,307800.0
2008-04-16 14:40:00,8.77,8.78,8.77,8.77,191200.0,6.6378,6.6454,6.6378,6.6378,191200.0
2008-04-16 14:45:00,8.77,8.77,8.76,8.77,188800.0,6.6378,6.6378,6.6302,6.6378,188800.0
2008-04-16 14:50:00,8.77,8.8,8.77,8.79,297000.0,6.6378,6.6605,6.6378,6.6529,297000.0
2008-04-16 14:55:00,8.8,8.81,8.78,8.79,337800.0,6.6605,6.6681,6.6454,6.6529,337800.0
2008-04-16 15:00:00,8.79,8.8,8.78,8.8,249600.0,6.6529,6.6605,6.6454,6.6605,249600.0
2008-04-16 15:05:00,8.8,8.81,8.79,8.81,144200.0,6.6605,6.6681,6.6529,6.6681,144200.0
2008-04-16 15:10:00,8.81,8.82,8.8,8.82,349400.0,6.6681,6.6756,6.6605,6.6756,349400.0
2008-04-16 15:15:00,8.82,8.84,8.81,8.82,264600.0,6.6756,6.6908,6.6681,6.6756,264600.0
2008-04-16 15:20:00,8.82,8.83,8.8,8.81,299400.0,6.6756,6.6832,6.6605,6.6681,299400.0
2008-04-16 15:25:00,8.81,8.84,8.81,8.83,461800.0,6.6681,6.6908,6.6681,6.6832,461800.0
2008-04-16 15:30:00,8.83,8.83,8.8,8.81,477800.0,6.6832,6.6832,6.6605,6.6681,477800.0
2008-04-16 15:35:00,8.81,8.81,8.8,8.81,301600.0,6.6681,6.6681,6.6605,6.6681,301600.0
2008-04-16 15:40:00,8.81,8.82,8.81,8.82,345800.0,6.6681,6.6756,6.6681,6.6756,345800.0
2008-04-16 15:45:00,8.82,8.84,8.81,8.83,270000.0,6.6756,6.6908,6.6681,6.6832,270000.0
2008-04-16 15:50:00,8.84,8.85,8.83,8.84,768600.0,6.6908,6.6983,6.6832,6.6908,768600.0
2008-04-16 15:55:00,8.84,8.85,8.83,8.84,778800.0,6.6908,6.6983,6.6832,6.6908,778800.0
2008-04-17 09:30:00,8.88,8.88,8.79,8.85,314200.0,6.721,6.721,6.6529,6.6983,314200.0
2008-04-17 09:35:00,8.86,8.86,8.74,8.76,274400.0,6.7059,6.7059,6.6151,6.6302,274400.0
2008-04-17 09:40:00,8.76,8.78,8.76,8.76,147600.0,6.6302,6.6454,6.6302,6.6302,147600.0
2008-04-17 09:45:00,8.76,8.78,8.74,8.74,179600.0,6.6302,6.6454,6.6151,6.6151,179600.0
2008-04-17 09:50:00,8.74,8.74,8.72,8.72,158600.0,6.6151,6.6151,6.5999,6.5999,158600.0
2008-04-17 09:55:00,8.72,8.74,8.72,8.72,187800.0,6.5999,6.6151,6.5999,6.5999,187800.0
2008-04-17 10:00:00,8.72,8.74,8.69,8.74,392400.0,6.5999,6.6151,6.5772,6.6151,392400.0
2008-04-17 10:05:00,8.74,8.77,8.73,8.77,97200.0,6.6151,6.6378,6.6075,6.6378,97200.0
2008-04-17 10:10:00,8.77,8.81,8.77,8.81,201400.0,6.6378,6.6681,6.6378,6.6681,201400.0
2008-04-17 10:15:00,8.81,8.83,8.79,8.81,243800.0,6.6681,6.6832,6.6529,6.6681,243800.0
2008-04-17 10:20:00,8.81,8.81,8.79,8.79,150000.0,6.6681,6.6681,6.6529,6.6529,150000.0
2008-04-17 10:25:00,8.8,8.8,8.79,8.8,36600.0,6.6605,6.6605,6.6529,6.6605,36600.0
2008-04-17 10:30:00,8.79,8.79,8.78,8.79,61200.0,6.6529,6.6529,6.6454,6.6529,61200.0
2008-04-17 10:35:00,8.79,8.82,8.79,8.82,116200.0,6.6529,6.6756,6.6529,6.6756,116200.0
2008-04-17 10:40:00,8.82,8.83,8.81,8.83,132600.0,6.6756,6.6832,6.6681,6.6832,132600.0
2008-04-17 10:45:00,8.83,8.83,8.82,8.82,104000.0,6.6832,6.6832,6.6756,6.6756,104000.0
2008-04-17 10:50:00,8.82,8.83,8.81,8.81,192000.0,6.6756,6.6832,6.6681,6.6681,192000.0
2008-04-17 10:55:00,8.81,8.83,8.81,8.83,102200.0,6.6681,6.6832,6.6681,6.6832,102200.0
2008-04-17 11:00:00,8.82,8.83,8.81,8.81,162600.0,6.6756,6.6832,6.6681,6.6681,162600.0
2008-04-17 11:05:00,8.81,8.81,8.8,8.8,58600.0,6.6681,6.6681,6.6605,6.6605,58600.0
2008-04-17 11:10:00,8.8,8.81,8.8,8.81,77800.0,6.6605,6.6681,6.6605,6.6681,77800.0
2008-04-17 11:15:00,8.81,8.83,8.81,8.83,102400.0,6.6681,6.6832,6.6681,6.6832,102400.0
2008-04-17 11:20:00,8.83,8.83,8.82,8.83,263000.0,6.6832,6.6832,6.6756,6.6832,263000.0
2008-04-17 11:25:00,8.83,8.84,8.82,8.83,235600.0,6.6832,6.6908,6.6756,6.6832,235600.0
2008-04-17 11:30:00,8.83,8.83,8.82,8.83,121600.0,6.6832,6.6832,6.6756,6.6832,121600.0
2008-04-17 11:35:00,8.82,8.83,8.81,8.81,243400.0,6.6756,6.6832,6.6681,6.6681,243400.0
2008-04-17 11:40:00,8.82,8.82,8.8,8.8,139800.0,6.6756,6.6756,6.6605,6.6605,139800.0
2008-04-17 11:45:00,8.8,8.81,8.8,8.81,57400.0,6.6605,6.6681,6.6605,6.6681,57400.0
2008-04-17 11:50:00,8.81,8.82,8.81,8.81,90600.0,6.6681,6.6756,6.6681,6.6681,90600.0
2008-04-17 11:55:00,8.82,8.82,8.81,8.81,193800.0,6.6756,6.6756,6.6681,6.6681,193800.0
2008-04-17 12:00:00,8.81,8.81,8.81,8.81,82000.0,6.6681,6.6681,6.6681,6.6681,82000.0
2008-04-17 12:05:00,8.81,8.83,8.81,8.83,90600.0,6.6681,6.6832,6.6681,6.6832,90600.0
2008-04-17 12:10:00,8.83,8.83,8.82,8.83,36000.0,6.6832,6.6832,6.6756,6.6832,36000.0
2008-04-17 12:15:00,8.83,8.83,8.82,8.82,68000.0,6.6832,6.6832,6.6756,6.6756,68000.0
2008-04-17 12:20:00,8.83,8.83,8.81,8.83,92800.0,6.6832,6.6832,6.6681,6.6832,92800.0
2008-04-17 12:25:00,8.83,8.83,8.81,8.83,69400.0,6.6832,6.6832,6.6681,6.6832,69400.0
2008-04-17 12:30:00,8.82,8.83,8.81,8.81,92400.0,6.6756,6.6832,6.6681,6.6681,92400.0
2008-04-17 12:35:00,8.81,8.83,8.81,8.83,105600.0,6.6681,6.6832,6.6681,6.6832,105600.0
2008-04-17 12:40:00,8.82,8.84,8.82,8.84,79800.0,6.6756,6.6908,6.6756,6.6908,79800.0
2008-04-17 12:45:00,8.84,8.84,8.83,8.83,99400.0,6.6908,6.6908,6.6832,6.6832,99400.0
2008-04-17 12:50:00,8.83,8.84,8.83,8.84,44400.0,6.6832,6.6908,6.6832,6.6908,44400.0
2008-04-17 12:55:00,8.84,8.85,8.83,8.84,130200.0,6.6908,6.6983,6.6832,6.6908,130200.0
2008-04-17 13:00:00,8.84,8.85,8.84,8.85,55400.0,6.6908,6.6983,6.6908,6.6983,55400.0
2008-04-17 13:05:00,8.85,8.86,8.84,8.85,116800.0,6.6983,6.7059,6.6908,6.6983,116800.0
2008-04-17 13:10:00,8.84,8.85,8.84,8.84,30400.0,6.6908,6.6983,6.6908,6.6908,30400.0
2008-04-17 13:15:00,8.84,8.85,8.84,8.85,76600.0,6.6908,6.6983,6.6908,6.6983,76600.0
2008-04-17 13:20:00,8.85,8.85,8.84,8.85,109200.0,6.6983,6.6983,6.6908,6.6983,109200.0
2008-04-17 13:25:00,8.85,8.86,8.85,8.86,47600.0,6.6983,6.7059,6.6983,6.7059,47600.0
2008-04-17 13:30:00,8.86,8.86,8.82,8.83,229000.0,6.7059,6.7059,6.6756,6.6832,229000.0
2008-04-17 13:35:00,8.83,8.84,8.81,8.83,228600.0,6.6832,6.6908,6.6681,6.6832,228600.0
2008-04-17 13:40:00,8.84,8.85,8.82,8.82,213800.0,6.6908,6.6983,6.6756,6.6756,213800.0
2008-04-17 13:45:00,8.82,8.82,8.81,8.81,158400.0,6.6756,6.6756,6.6681,6.6681,158400.0
2008-04-17 13:50:00,8.81,8.81,8.79,8.79,151200.0,6.6681,6.6681,6.6529,6.6529,151200.0
2008-04-17 13:55:00,8.8,8.8,8.78,8.78,184400.0,6.6605,6.6605,6.6454,6.6454,184400.0
2008-04-17 14:00:00,8.79,8.79,8.78,8.78,87400.0,6.6529,6.6529,6.6454,6.6454,87400.0
2008-04-17 14:05:00,8.79,8.79,8.78,8.79,106800.0,6.6529,6.6529,6.6454,6.6529,106800.0
2008-04-17 14:10:00,8.78,8.79,8.78,8.78,127800.0,6.6454,6.6529,6.6454,6.6454,127800.0
2008-04-17 14:15:00,8.78,8.79,8.78,8.78,45400.0,6.6454,6.6529,6.6454,6.6454,45400.0
2008-04-17 14:20:00,8.78,8.79,8.78,8.78,204600.0,6.6454,6.6529,6.6454,6.6454,204600.0
2008-04-17 14:25:00,8.79,8.79,8.74,8.74,522600.0,6.6529,6.6529,6.6151,6.6151,522600.0
2008-04-17 14:30:00,8.74,8.75,8.74,8.74,273600.0,6.6151,6.6226,6.6151,6.6151,273600.0
2008-04-17 14:35:00,8.74,8.74,8.74,8.74,49600.0,6.6151,6.6151,6.6151,6.6151,49600.0
2008-04-17 14:40:00,8.74,8.74,8.72,8.74,193200.0,6.6151,6.6151,6.5999,6.6151,193200.0
2008-04-17 14:45:00,8.74,8.74,8.73,8.73,134600.0,6.6151,6.6151,6.6075,6.6075,134600.0
2008-04-17 14:50:00,8.73,8.73,8.71,8.71,308200.0,6.6075,6.6075,6.5924,6.5924,308200.0
2008-04-17 14:55:00,8.71,8.73,8.71,8.72,619200.0,6.5924,6.6075,6.5924,6.5999,619200.0
2008-04-17 15:00:00,8.72,8.75,8.72,8.73,343200.0,6.5999,6.6226,6.5999,6.6075,343200.0
2008-04-17 15:05:00,8.72,8.75,8.72,8.75,158400.0,6.5999,6.6226,6.5999,6.6226,158400.0
2008-04-17 15:10:00,8.74,8.77,8.73,8.76,425200.0,6.6151,6.6378,6.6075,6.6302,425200.0
2008-04-17 15:15:00,8.76,8.8,8.76,8.8,144600.0,6.6302,6.6605,6.6302,6.6605,144600.0
2008-04-17 15:20:00,8.8,8.8,8.78,8.79,246200.0,6.6605,6.6605,6.6454,6.6529,246200.0
2008-04-17 15:25:00,8.8,8.8,8.79,8.79,136200.0,6.6605,6.6605,6.6529,6.6529,136200.0
2008-04-17 15:30:00,8.79,8.81,8.79,8.81,268200.0,6.6529,6.6681,6.6529,6.6681,268200.0
2008-04-17 15:35:00,8.81,8.83,8.81,8.81,117200.0,6.6681,6.6832,6.6681,6.6681,117200.0
2008-04-17 15:40:00,8.81,8.82,8.81,8.82,198000.0,6.6681,6.6756,6.6681,6.6756,198000.0
2008-04-17 15:45:00,8.81,8.82,8.81,8.82,234800.0,6.6681,6.6756,6.6681,6.6756,234800.0
2008-04-17 15:50:00,8.81,8.86,8.81,8.84,1149000.0,6.6681,6.7059,6.6681,6.6908,1149000.0
2008-04-17 15:55:00,8.84,8.84,8.83,8.83,646600.0,6.6908,6.6908,6.6832,6.6832,646600.0
2008-04-18 09:30:00,8.96,8.97,8.9,8.96,2192400.0,6.7816,6.7892,6.7362,6.7816,2192400.0
2008-04-18 09:35:00,8.96,9.04,8.96,9.03,479200.0,6.7816,6.8421,6.7816,6.8346,479200.0
2008-04-18 09:40:00,9.03,9.04,9.03,9.03,252400.0,6.8346,6.8421,6.8346,6.8346,252400.0
2008-04-18 09:45:00,9.03,9.03,9.02,9.03,324000.0,6.8346,6.8346,6.827,6.8346,324000.0
2008-04-18 09:50:00,9.03,9.03,9.02,9.02,343000.0,6.8346,6.8346,6.827,6.827,343000.0
2008-04-18 09:55:00,9.03,9.04,8.99,8.99,421000.0,6.8346,6.8421,6.8043,6.8043,421000.0
2008-04-18 10:00:00,8.99,9.0,8.97,8.99,364400.0,6.8043,6.8119,6.7892,6.8043,364400.0
2008-04-18 10:05:00,9.0,9.0,8.99,8.99,192800.0,6.8119,6.8119,6.8043,6.8043,192800.0
2008-04-18 10:10:00,8.99,9.01,8.98,9.0,215600.0,6.8043,6.8194,6.7967,6.8119,215600.0
2008-04-18 10:15:00,8.99,9.0,8.99,9.0,112400.0,6.8043,6.8119,6.8043,6.8119,112400.0
2008-04-18 10:20:00,9.0,9.02,8.99,9.01,289800.0,6.8119,6.827,6.8043,6.8194,289800.0
2008-04-18 10:25:00,9.0,9.01,9.0,9.0,693000.0,6.8119,6.8194,6.8119,6.8119,693000.0
2008-04-18 10:30:00,9.01,9.01,9.0,9.0,320400.0,6.8194,6.8194,6.8119,6.8119,320400.0
2008-04-18 10:35:00,9.01,9.02,9.0,9.02,277400.0,6.8194,6.827,6.8119,6.827,277400.0
2008-04-18 10:40:00,9.02,9.03,9.01,9.02,394400.0,6.827,6.8346,6.8194,6.827,394400.0
2008-04-18 10:45:00,9.02,9.02,9.0,9.0,258600.0,6.827,6.827,6.8119,6.8119,258600.0
2008-04-18 10:50:00,9.01,9.01,8.98,8.98,222200.0,6.8194,6.8194,6.7967,6.7967,222200.0
2008-04-18 10:55:00,8.98,8.99,8.98,8.99,159800.0,6.7967,6.8043,6.7967,6.8043,159800.0
2008-04-18 11:00:00,8.99,9.03,8.99,9.03,290000.0,6.8043,6.8346,6.8043,6.8346,290000.0
2008-04-18 11:05:00,9.03,9.03,8.99,9.01,338400.0,6.8346,6.8346,6.8043,6.8194,338400.0
2008-04-18 11:10:00,9.0,9.02,8.98,9.0,324600.0,6.8119,6.827,6.7967,6.8119,324600.0
2008-04-18 11:15:00,9.0,9.01,8.99,9.01,127800.0,6.8119,6.8194,6.8043,6.8194,127800.0
2008-04-18 11:20:00,9.01,9.03,9.0,9.02,299800.0,6.8194,6.8346,6.8119,6.827,299800.0
2008-04-18 11:25:00,9.02,9.03,9.01,9.03,412600.0,6.827,6.8346,6.8194,6.8346,412600.0
2008-04-18 11:30:00,9.03,9.05,9.03,9.04,221000.0,6.8346,6.8497,6.8346,6.8421,221000.0
2008-04-18 11:35:00,9.04,9.06,9.04,9.06,578800.0,6.8421,6.8573,6.8421,6.8573,578800.0
2008-04-18 11:40:00,9.06,9.08,9.06,9.07,138600.0,6.8573,6.8724,6.8573,6.8648,138600.0
2008-04-18 11:45:00,9.07,9.08,9.07,9.07,92000.0,6.8648,6.8724,6.8648,6.8648,92000.0
2008-04-18 11:50:00,9.07,9.08,9.06,9.06,92200.0,6.8648,6.8724,6.8573,6.8573,92200.0
2008-04-18 11:55:00,9.06,9.08,9.06,9.07,129400.0,6.8573,6.8724,6.8573,6.8648,129400.0
2008-04-18 12:00:00,9.07,9.09,9.06,9.09,223400.0,6.8648,6.88,6.8573,6.88,223400.0
2008-04-18 12:05:00,9.08,9.09,9.08,9.08,204400.0,6.8724,6.88,6.8724,6.8724,204400.0
2008-04-18 12:10:00,9.08,9.08,9.08,9.08,26800.0,6.8724,6.8724,6.8724,6.8724,26800.0
2008-04-18 12:15:00,9.08,9.09,9.08,9.09,133800.0,6.8724,6.88,6.8724,6.88,133800.0
2008-04-18 12:20:00,9.08,9.09,9.08,9.08,141400.0,6.8724,6.88,6.8724,6.8724,141400.0
2008-04-18 12:25:00,9.08,9.08,9.08,9.08,19600.0,6.8724,6.8724,6.8724,6.8724,19600.0
2008-04-18 12:30:00,9.08,9.09,9.08,9.08,123200.0,6.8724,6.88,6.8724,6.8724,123200.0
2008-04-18 12:35:00,9.08,9.09,9.07,9.08,151600.0,6.8724,6.88,6.8648,6.8724,151600.0
2008-04-18 12:40:00,9.09,9.1,9.09,9.09,199000.0,6.88,6.8876,6.88,6.88,199000.0
2008-04-18 12:45:00,9.09,9.09,9.09,9.09,95600.0,6.88,6.88,6.88,6.88,95600.0
2008-04-18 12:50:00,9.09,9.09,9.09,9.09,124200.0,6.88,6.88,6.88,6.88,124200.0
2008-04-18 12:55:00,9.09,9.09,9.09,9.09,73600.0,6.88,6.88,6.88,6.88,73600.0
2008-04-18 13:00:00,9.09,9.1,9.09,9.1,120800.0,6.88,6.8876,6.88,6.8876,120800.0
2008-04-18 13:05:00,9.1,9.12,9.1,9.12,159400.0,6.8876,6.9027,6.8876,6.9027,159400.0
2008-04-18 13:10:00,9.12,9.12,9.11,9.12,127000.0,6.9027,6.9027,6.8951,6.9027,127000.0
2008-04-18 13:15:00,9.12,9.13,9.12,9.12,84000.0,6.9027,6.9103,6.9027,6.9027,84000.0
2008-04-18 13:20:00,9.12,9.13,9.12,9.13,228600.0,6.9027,6.9103,6.9027,6.9103,228600.0
2008-04-18 13:25:00,9.13,9.13,9.13,9.13,134000.0,6.9103,6.9103,6.9103,6.9103,134000.0
2008-04-18 13:30:00,9.13,9.15,9.13,9.14,232600.0,6.9103,6.9254,6.9103,6.9178,232600.0
2008-04-18 13:35:00,9.14,9.15,9.12,9.13,196200.0,6.9178,6.9254,6.9027,6.9103,196200.0
2008-04-18 13:40:00,9.12,9.13,9.12,9.12,164800.0,6.9027,6.9103,6.9027,6.9027,164800.0
2008-04-18 13:45:00,9.12,9.13,9.12,9.13,65800.0,6.9027,6.9103,6.9027,6.9103,65800.0
2008-04-18 13:50:00,9.13,9.13,9.11,9.11,125400.0,6.9103,6.9103,6.8951,6.8951,125400.0
2008-04-18 13:55:00,9.11,9.13,9.11,9.12,185800.0,6.8951,6.9103,6.8951,6.9027,185800.0
2008-04-18 14:00:00,9.12,9.12,9.11,9.11,67600.0,6.9027,6.9027,6.8951,6.8951,67600.0
2008-04-18 14:05:00,9.11,9.12,9.09,9.09,200200.0,6.8951,6.9027,6.88,6.88,200200.0
2008-04-18 14:10:00,9.09,9.09,9.07,9.08,309000.0,6.88,6.88,6.8648,6.8724,309000.0
2008-04-18 14:15:00,9.08,9.11,9.08,9.11,212800.0,6.8724,6.8951,6.8724,6.8951,212800.0
2008-04-18 14:20:00,9.11,9.12,9.11,9.12,326200.0,6.8951,6.9027,6.8951,6.9027,326200.0
2008-04-18 14:25:00,9.12,9.13,9.11,9.11,405400.0,6.9027,6.9103,6.8951,6.8951,405400.0
2008-04-18 14:30:00,9.11,9.13,9.11,9.13,252600.0,6.8951,6.9103,6.8951,6.9103,252600.0
2008-04-18 14:35:00,9.13,9.13,9.12,9.13,364800.0,6.9103,6.9103,6.9027,6.9103,364800.0
2008-04-18 14:40:00,9.13,9.15,9.13,9.15,444600.0,6.9103,6.9254,6.9103,6.9254,444600.0
2008-04-18 14:45:00,9.15,9.15,9.15,9.15,224600.0,6.9254,6.9254,6.9254,6.9254,224600.0
2008-04-18 14:50:00,9.15,9.16,9.15,9.15,199200.0,6.9254,6.933,6.9254,6.9254,199200.0
2008-04-18 14:55:00,9.15,9.15,9.15,9.15,271800.0,6.9254,6.9254,6.9254,6.9254,271800.0
2008-04-18 15:00:00,9.15,9.15,9.13,9.14,276200.0,6.9254,6.9254,6.9103,6.9178,276200.0
2008-04-18 15:05:00,9.13,9.15,9.13,9.15,166200.0,6.9103,6.9254,6.9103,6.9254,166200.0
2008-04-18 15:10:00,9.15,9.15,9.15,9.15,108400.0,6.9254,6.9254,6.9254,6.9254,108400.0
2008-04-18 15:15:00,9.15,9.15,9.13,9.13,357600.0,6.9254,6.9254,6.9103,6.9103,357600.0
2008-04-18 15:20:00,9.13,9.13,9.12,9.13,282200.0,6.9103,6.9103,6.9027,6.9103,282200.0
2008-04-18 15:25:00,9.13,9.13,9.11,9.13,417000.0,6.9103,6.9103,6.8951,6.9103,417000.0
2008-04-18 15:30:00,9.13,9.13,9.13,9.13,246200.0,6.9103,6.9103,6.9103,6.9103,246200.0
2008-04-18 15:35:00,9.13,9.13,9.11,9.11,307400.0,6.9103,6.9103,6.8951,6.8951,307400.0
2008-04-18 15:40:00,9.12,9.12,9.11,9.11,436000.0,6.9027,6.9027,6.8951,6.8951,436000.0
2008-04-18 15:45:00,9.11,9.11,9.09,9.1,389200.0,6.8951,6.8951,6.88,6.8876,389200.0
2008-04-18 15:50:00,9.1,9.13,9.1,9.13,886400.0,6.8876,6.9103,6.8876,6.9103,886400.0
2008-04-18 15:55:00,9.13,9.15,9.13,9.14,1154200.0,6.9103,6.9254,6.9103,6.9178,1154200.0
2008-04-21 09:30:00,9.06,9.1,9.04,9.04,455200.0,6.8573,6.8876,6.8421,6.8421,455200.0
2008-04-21 09:35:00,9.04,9.05,9.02,9.02,328000.0,6.8421,6.8497,6.827,6.827,328000.0
2008-04-21 09:40:00,9.02,9.03,9.01,9.03,521200.0,6.827,6.8346,6.8194,6.8346,521200.0
2008-04-21 09:45:00,9.03,9.03,9.02,9.03,259000.0,6.8346,6.8346,6.827,6.8346,259000.0
2008-04-21 09:50:00,9.03,9.03,8.98,8.99,462400.0,6.8346,6.8346,6.7967,6.8043,462400.0
2008-04-21 09:55:00,8.98,9.0,8.98,9.0,400200.0,6.7967,6.8119,6.7967,6.8119,400200.0
2008-04-21 10:00:00,8.99,9.01,8.99,8.99,399000.0,6.8043,6.8194,6.8043,6.8043,399000.0
2008-04-21 10:05:00,8.99,9.02,8.99,9.01,723200.0,6.8043,6.827,6.8043,6.8194,723200.0
2008-04-21 10:10:00,9.01,9.02,8.98,8.98,1265000.0,6.8194,6.827,6.7967,6.7967,1265000.0
2008-04-21 10:15:00,8.98,8.99,8.97,8.99,404800.0,6.7967,6.8043,6.7892,6.8043,404800.0
2008-04-21 10:20:00,8.99,9.0,8.97,9.0,457000.0,6.8043,6.8119,6.7892,6.8119,457000.0
2008-04-21 10:25:00,9.0,9.0,8.99,9.0,619000.0,6.8119,6.8119,6.8043,6.8119,619000.0
2008-04-21 10:30:00,8.99,9.01,8.99,9.01,846200.0,6.8043,6.8194,6.8043,6.8194,846200.0
2008-04-21 10:35:00,9.01,9.02,9.0,9.01,691200.0,6.8194,6.827,6.8119,6.8194,691200.0
2008-04-21 10:40:00,9.01,9.02,9.0,9.01,209800.0,6.8194,6.827,6.8119,6.8194,209800.0
2008-04-21 10:45:00,9.0,9.01,9.0,9.0,73200.0,6.8119,6.8194,6.8119,6.8119,73200.0
2008-04-21 10:50:00,9.0,9.01,9.0,9.01,171200.0,6.8119,6.8194,6.8119,6.8194,171200.0
2008-04-21 10:55:00,9.01,9.01,8.99,8.99,8374800.0,6.8194,6.8194,6.8043,6.8043,8374800.0
2008-04-21 11:00:00,8.99,9.01,8.99,9.0,345800.0,6.8043,6.8194,6.8043,6.8119,345800.0
2008-04-21 11:05:00,9.0,9.02,8.99,9.01,336600.0,6.8119,6.827,6.8043,6.8194,336600.0
2008-04-21 11:10:00,9.01,9.04,9.01,9.04,217800.0,6.8194,6.8421,6.8194,6.8421,217800.0
2008-04-21 11:15:00,9.04,9.04,9.03,9.04,153600.0,6.8421,6.8421,6.8346,6.8421,153600.0
2008-04-21 11:20:00,9.04,9.06,9.04,9.06,134000.0,6.8421,6.8573,6.8421,6.8573,134000.0
2008-04-21 11:25:00,9.06,9.06,9.06,9.06,41800.0,6.8573,6.8573,6.8573,6.8573,41800.0
2008-04-21 11:30:00,9.06,9.06,9.04,9.04,65600.0,6.8573,6.8573,6.8421,6.8421,65600.0
2008-04-21 11:35:00,9.04,9.05,9.02,9.02,278000.0,6.8421,6.8497,6.827,6.827,278000.0
2008-04-21 11:40:00,9.02,9.03,9.02,9.03,87600.0,6.827,6.8346,6.827,6.8346,87600.0
2008-04-21 11:45:00,9.03,9.03,9.02,9.03,20000.0,6.8346,6.8346,6.827,6.8346,20000.0
2008-04-21 11:50:00,9.03,9.04,9.02,9.04,163600.0,6.8346,6.8421,6.827,6.8421,163600.0
2008-04-21 11:55:00,9.04,9.04,9.03,9.04,292400.0,6.8421,6.8421,6.8346,6.8421,292400.0
2008-04-21 12:00:00,9.04,9.05,9.04,9.04,883800.0,6.8421,6.8497,6.8421,6.8421,883800.0
2008-04-21 12:05:00,9.04,9.05,9.04,9.05,247600.0,6.8421,6.8497,6.8421,6.8497,247600.0
2008-04-21 12:10:00,9.05,9.05,9.04,9.04,106400.0,6.8497,6.8497,6.8421,6.8421,106400.0
2008-04-21 12:15:00,9.04,9.04,9.03,9.03,17400.0,6.8421,6.8421,6.8346,6.8346,17400.0
2008-04-21 12:20:00,9.03,9.05,9.03,9.04,179600.0,6.8346,6.8497,6.8346,6.8421,179600.0
2008-04-21 12:25:00,9.04,9.05,9.03,9.05,76400.0,6.8421,6.8497,6.8346,6.8497,76400.0
2008-04-21 12:30:00,9.05,9.05,9.03,9.04,231000.0,6.8497,6.8497,6.8346,6.8421,231000.0
2008-04-21 12:35:00,9.04,9.05,9.03,9.05,230800.0,6.8421,6.8497,6.8346,6.8497,230800.0
2008-04-21 12:40:00,9.05,9.06,9.04,9.05,118000.0,6.8497,6.8573,6.8421,6.8497,118000.0
2008-04-21 12:45:00,9.05,9.06,9.04,9.05,219800.0,6.8497,6.8573,6.8421,6.8497,219800.0
2008-04-21 12:50:00,9.05,9.05,9.03,9.04,157000.0,6.8497,6.8497,6.8346,6.8421,157000.0
2008-04-21 12:55:00,9.04,9.04,9.02,9.03,355200.0,6.8421,6.8421,6.827,6.8346,355200.0
2008-04-21 13:00:00,9.03,9.03,9.02,9.03,91400.0,6.8346,6.8346,6.827,6.8346,91400.0
2008-04-21 13:05:00,9.03,9.05,9.03,9.04,287600.0,6.8346,6.8497,6.8346,6.8421,287600.0
2008-04-21 13:10:00,9.05,9.05,9.03,9.03,97800.0,6.8497,6.8497,6.8346,6.8346,97800.0
2008-04-21 13:15:00,9.03,9.04,9.03,9.03,168000.0,6.8346,6.8421,6.8346,6.8346,168000.0
2008-04-21 13:20:00,9.04,9.04,9.03,9.03,72400.0,6.8421,6.8421,6.8346,6.8346,72400.0
2008-04-21 13:25:00,9.03,9.03,9.02,9.02,91200.0,6.8346,6.8346,6.827,6.827,91200.0
2008-04-21 13:30:00,9.02,9.02,9.01,9.01,106600.0,6.827,6.827,6.8194,6.8194,106600.0
2008-04-21 13:35:00,9.01,9.02,9.01,9.02,93600.0,6.8194,6.827,6.8194,6.827,93600.0
2008-04-21 13:40:00,9.02,9.02,8.99,9.0,484200.0,6.827,6.827,6.8043,6.8119,484200.0
2008-04-21 13:45:00,8.99,9.0,8.98,9.0,232800.0,6.8043,6.8119,6.7967,6.8119,232800.0
2008-04-21 13:50:00,9.0,9.01,8.99,9.01,188400.0,6.8119,6.8194,6.8043,6.8194,188400.0
2008-04-21 13:55:00,9.01,9.01,8.99,9.0,270000.0,6.8194,6.8194,6.8043,6.8119,270000.0
2008-04-21 14:00:00,9.0,9.0,8.98,8.99,220200.0,6.8119,6.8119,6.7967,6.8043,220200.0
2008-04-21 14:05:00,8.99,8.99,8.99,8.99,45600.0,6.8043,6.8043,6.8043,6.8043,45600.0
2008-04-21 14:10:00,8.99,8.99,8.97,8.98,380800.0,6.8043,6.8043,6.7892,6.7967,380800.0
2008-04-21 14:15:00,8.98,8.98,8.97,8.98,110000.0,6.7967,6.7967,6.7892,6.7967,110000.0
2008-04-21 14:20:00,8.98,8.98,8.96,8.96,316000.0,6.7967,6.7967,6.7816,6.7816,316000.0
2008-04-21 14:25:00,8.96,8.97,8.96,8.97,117800.0,6.7816,6.7892,6.7816,6.7892,117800.0
2008-04-21 14:30:00,8.97,8.99,8.97,8.99,161000.0,6.7892,6.8043,6.7892,6.8043,161000.0
2008-04-21 14:35:00,8.98,9.0,8.98,8.98,302600.0,6.7967,6.8119,6.7967,6.7967,302600.0
2008-04-21 14:40:00,8.99,8.99,8.98,8.98,49800.0,6.8043,6.8043,6.7967,6.7967,49800.0
2008-04-21 14:45:00,8.99,9.01,8.99,8.99,168400.0,6.8043,6.8194,6.8043,6.8043,168400.0
2008-04-21 14:50:00,8.99,9.0,8.99,8.99,39200.0,6.8043,6.8119,6.8043,6.8043,39200.0
2008-04-21 14:55:00,9.0,9.03,8.99,9.01,219200.0,6.8119,6.8346,6.8043,6.8194,219200.0
2008-04-21 15:00:00,9.01,9.05,9.01,9.04,306400.0,6.8194,6.8497,6.8194,6.8421,306400.0
2008-04-21 15:05:00,9.05,9.05,9.03,9.03,95400.0,6.8497,6.8497,6.8346,6.8346,95400.0
2008-04-21 15:10:00,9.03,9.03,9.01,9.03,250600.0,6.8346,6.8346,6.8194,6.8346,250600.0
2008-04-21 15:15:00,9.03,9.04,9.02,9.03,224000.0,6.8346,6.8421,6.827,6.8346,224000.0
2008-04-21 15:20:00,9.03,9.04,9.01,9.03,200400.0,6.8346,6.8421,6.8194,6.8346,200400.0
2008-04-21 15:25:00,9.03,9.03,9.01,9.01,130400.0,6.8346,6.8346,6.8194,6.8194,130400.0
2008-04-21 15:30:00,9.01,9.02,8.99,9.02,227600.0,6.8194,6.827,6.8043,6.827,227600.0
2008-04-21 15:35:00,9.02,9.04,9.02,9.04,238400.0,6.827,6.8421,6.827,6.8421,238400.0
2008-04-21 15:40:00,9.04,9.05,9.04,9.05,226600.0,6.8421,6.8497,6.8421,6.8497,226600.0
2008-04-21 15:45:00,9.04,9.05,9.04,9.05,205400.0,6.8421,6.8497,6.8421,6.8497,205400.0
2008-04-21 15:50:00,9.05,9.05,9.04,9.05,234200.0,6.8497,6.8497,6.8421,6.8497,234200.0
2008-04-21 15:55:00,9.05,9.05,9.02,9.03,846200.0,6.8497,6.8497,6.827,6.8346,846200.0
2008-04-22 09:30:00,8.95,8.98,8.88,8.9,329000.0,6.774,6.7967,6.721,6.7362,329000.0
2008-04-22 09:35:00,8.9,8.93,8.87,8.9,250000.0,6.7362,6.7589,6.7135,6.7362,250000.0
2008-04-22 09:40:00,8.89,8.9,8.84,8.85,367400.0,6.7286,6.7362,6.6908,6.6983,367400.0
2008-04-22 09:45:00,8.84,8.88,8.84,8.86,425400.0,6.6908,6.721,6.6908,6.7059,425400.0
2008-04-22 09:50:00,8.86,8.9,8.86,8.9,213200.0,6.7059,6.7362,6.7059,6.7362,213200.0
2008-04-22 09:55:00,8.9,8.92,8.88,8.9,132000.0,6.7362,6.7513,6.721,6.7362,132000.0
2008-04-22 10:00:00,8.9,8.94,8.89,8.93,182600.0,6.7362,6.7665,6.7286,6.7589,182600.0
2008-04-22 10:05:00,8.93,8.95,8.93,8.95,215600.0,6.7589,6.774,6.7589,6.774,215600.0
2008-04-22 10:10:00,8.95,8.96,8.92,8.94,421400.0,6.774,6.7816,6.7513,6.7665,421400.0
2008-04-22 10:15:00,8.95,8.95,8.91,8.93,319400.0,6.774,6.774,6.7437,6.7589,319400.0
2008-04-22 10:20:00,8.93,8.93,8.9,8.93,706200.0,6.7589,6.7589,6.7362,6.7589,706200.0
2008-04-22 10:25:00,8.92,8.92,8.9,8.9,659600.0,6.7513,6.7513,6.7362,6.7362,659600.0
2008-04-22 10:30:00,8.91,8.92,8.9,8.9,421600.0,6.7437,6.7513,6.7362,6.7362,421600.0
2008-04-22 10:35:00,8.9,8.9,8.88,8.89,337400.0,6.7362,6.7362,6.721,6.7286,337400.0
2008-04-22 10:40:00,8.9,8.9,8.89,8.9,109000.0,6.7362,6.7362,6.7286,6.7362,109000.0
2008-04-22 10:45:00,8.9,8.9,8.89,8.9,160000.0,6.7362,6.7362,6.7286,6.7362,160000.0
2008-04-22 10:50:00,8.9,8.91,8.89,8.9,190800.0,6.7362,6.7437,6.7286,6.7362,190800.0
2008-04-22 10:55:00,8.9,8.9,8.89,8.9,111800.0,6.7362,6.7362,6.7286,6.7362,111800.0
2008-04-22 11:00:00,8.9,8.91,8.9,8.9,96400.0,6.7362,6.7437,6.7362,6.7362,96400.0
2008-04-22 11:05:00,8.9,8.9,8.87,8.87,319800.0,6.7362,6.7362,6.7135,6.7135,319800.0
2008-04-22 11:10:00,8.87,8.88,8.87,8.87,775200.0,6.7135,6.721,6.7135,6.7135,775200.0
2008-04-22 11:15:00,8.87,8.88,8.86,8.88,224800.0,6.7135,6.721,6.7059,6.721,224800.0
2008-04-22 11:20:00,8.88,8.88,8.85,8.85,303800.0,6.721,6.721,6.6983,6.6983,303800.0
2008-04-22 11:25:00,8.86,8.86,8.84,8.85,239600.0,6.7059,6.7059,6.6908,6.6983,239600.0
2008-04-22 11:30:00,8.85,8.86,8.85,8.85,127200.0,6.6983,6.7059,6.6983,6.6983,127200.0
2008-04-22 11:35:00,8.84,8.84,8.83,8.83,692600.0,6.6908,6.6908,6.6832,6.6832,692600.0
2008-04-22 11:40:00,8.83,8.86,8.83,8.86,121000.0,6.6832,6.7059,6.6832,6.7059,121000.0
2008-04-22 11:45:00,8.86,8.88,8.84,8.84,175600.0,6.7059,6.721,6.6908,6.6908,175600.0
2008-04-22 11:50:00,8.84,8.84,8.81,8.81,176400.0,6.6908,6.6908,6.6681,6.6681,176400.0
2008-04-22 11:55:00,8.81,8.81,8.8,8.81,134200.0,6.6681,6.6681,6.6605,6.6681,134200.0
2008-04-22 12:00:00,8.81,8.81,8.79,8.79,196600.0,6.6681,6.6681,6.6529,6.6529,196600.0
2008-04-22 12:05:00,8.79,8.79,8.78,8.78,230200.0,6.6529,6.6529,6.6454,6.6454,230200.0
2008-04-22 12:10:00,8.78,8.79,8.77,8.79,654000.0,6.6454,6.6529,6.6378,6.6529,654000.0
2008-04-22 12:15:00,8.79,8.8,8.78,8.8,152200.0,6.6529,6.6605,6.6454,6.6605,152200.0
2008-04-22 12:20:00,8.8,8.8,8.79,8.79,45400.0,6.6605,6.6605,6.6529,6.6529,45400.0
2008-04-22 12:25:00,8.79,8.8,8.77,8.77,151800.0,6.6529,6.6605,6.6378,6.6378,151800.0
2008-04-22 12:30:00,8.77,8.77,8.76,8.77,110800.0,6.6378,6.6378,6.6302,6.6378,110800.0
2008-04-22 12:35:00,8.76,8.77,8.76,8.76,46800.0,6.6302,6.6378,6.6302,6.6302,46800.0
2008-04-22 12:40:00,8.76,8.76,8.75,8.76,138400.0,6.6302,6.6302,6.6226,6.6302,138400.0
2008-04-22 12:45:00,8.76,8.76,8.72,8.74,376600.0,6.6302,6.6302,6.5999,6.6151,376600.0
2008-04-22 12:50:00,8.74,8.76,8.74,8.76,673800.0,6.6151,6.6302,6.6151,6.6302,673800.0
2008-04-22 12:55:00,8.76,8.77,8.75,8.76,163400.0,6.6302,6.6378,6.6226,6.6302,163400.0
2008-04-22 13:00:00,8.76,8.79,8.75,8.78,268800.0,6.6302,6.6529,6.6226,6.6454,268800.0
2008-04-22 13:05:00,8.78,8.79,8.76,8.79,163200.0,6.6454,6.6529,6.6302,6.6529,163200.0
2008-04-22 13:10:00,8.79,8.8,8.78,8.78,115400.0,6.6529,6.6605,6.6454,6.6454,115400.0
2008-04-22 13:15:00,8.78,8.79,8.78,8.78,48800.0,6.6454,6.6529,6.6454,6.6454,48800.0
2008-04-22 13:20:00,8.78,8.8,8.78,8.79,85600.0,6.6454,6.6605,6.6454,6.6529,85600.0
2008-04-22 13:25:00,8.79,8.79,8.78,8.78,545000.0,6.6529,6.6529,6.6454,6.6454,545000.0
2008-04-22 13:30:00,8.78,8.78,8.77,8.77,51200.0,6.6454,6.6454,6.6378,6.6378,51200.0
2008-04-22 13:35:00,8.78,8.79,8.77,8.79,135200.0,6.6454,6.6529,6.6378,6.6529,135200.0
2008-04-22 13:40:00,8.79,8.8,8.78,8.8,93800.0,6.6529,6.6605,6.6454,6.6605,93800.0
2008-04-22 13:45:00,8.79,8.8,8.78,8.8,348800.0,6.6529,6.6605,6.6454,6.6605,348800.0
2008-04-22 13:50:00,8.8,8.81,8.79,8.81,115600.0,6.6605,6.6681,6.6529,6.6681,115600.0
2008-04-22 13:55:00,8.81,8.81,8.79,8.79,117400.0,6.6681,6.6681,6.6529,6.6529,117400.0
2008-04-22 14:00:00,8.79,8.79,8.79,8.79,78400.0,6.6529,6.6529,6.6529,6.6529,78400.0
2008-04-22 14:05:00,8.79,8.79,8.79,8.79,213000.0,6.6529,6.6529,6.6529,6.6529,213000.0
2008-04-22 14:10:00,8.79,8.8,8.79,8.79,229000.0,6.6529,6.6605,6.6529,6.6529,229000.0
2008-04-22 14:15:00,8.79,8.81,8.79,8.81,174600.0,6.6529,6.6681,6.6529,6.6681,174600.0
2008-04-22 14:20:00,8.81,8.83,8.8,8.82,106400.0,6.6681,6.6832,6.6605,6.6756,106400.0
2008-04-22 14:25:00,8.82,8.83,8.81,8.81,164200.0,6.6756,6.6832,6.6681,6.6681,164200.0
2008-04-22 14:30:00,8.81,8.83,8.81,8.82,674600.0,6.6681,6.6832,6.6681,6.6756,674600.0
2008-04-22 14:35:00,8.82,8.83,8.81,8.81,80200.0,6.6756,6.6832,6.6681,6.6681,80200.0
2008-04-22 14:40:00,8.81,8.81,8.79,8.79,321400.0,6.6681,6.6681,6.6529,6.6529,321400.0
2008-04-22 14:45:00,8.79,8.8,8.79,8.79,90800.0,6.6529,6.6605,6.6529,6.6529,90800.0
2008-04-22 14:50:00,8.79,8.8,8.78,8.78,167200.0,6.6529,6.6605,6.6454,6.6454,167200.0
2008-04-22 14:55:00,8.78,8.8,8.77,8.8,152200.0,6.6454,6.6605,6.6378,6.6605,152200.0
2008-04-22 15:00:00,8.8,8.8,8.79,8.79,224200.0,6.6605,6.6605,6.6529,6.6529,224200.0
2008-04-22 15:05:00,8.79,8.81,8.79,8.8,279800.0,6.6529,6.6681,6.6529,6.6605,279800.0
2008-04-22 15:10:00,8.8,8.8,8.79,8.79,191000.0,6.6605,6.6605,6.6529,6.6529,191000.0
2008-04-22 15:15:00,8.79,8.8,8.78,8.79,277600.0,6.6529,6.6605,6.6454,6.6529,277600.0
2008-04-22 15:20:00,8.79,8.8,8.79,8.79,184400.0,6.6529,6.6605,6.6529,6.6529,184400.0
2008-04-22 15:25:00,8.79,8.81,8.79,8.81,375200.0,6.6529,6.6681,6.6529,6.6681,375200.0
2008-04-22 15:30:00,8.81,8.81,8.79,8.79,172200.0,6.6681,6.6681,6.6529,6.6529,172200.0
2008-04-22 15:35:00,8.79,8.81,8.79,8.8,261200.0,6.6529,6.6681,6.6529,6.6605,261200.0
2008-04-22 15:40:00,8.8,8.83,8.8,8.83,388000.0,6.6605,6.6832,6.6605,6.6832,388000.0
2008-04-22 15:45:00,8.82,8.85,8.81,8.83,423400.0,6.6756,6.6983,6.6681,6.6832,423400.0
2008-04-22 15:50:00,8.83,8.85,8.83,8.85,460000.0,6.6832,6.6983,6.6832,6.6983,460000.0
2008-04-22 15:55:00,8.85,8.87,8.85,8.87,588800.0,6.6983,6.7135,6.6983,6.7135,588800.0
2008-04-23 09:30:00,8.87,8.89,8.85,8.87,162400.0,6.7135,6.7286,6.6983,6.7135,162400.0
2008-04-23 09:35:00,8.87,8.9,8.86,8.87,220600.0,6.7135,6.7362,6.7059,6.7135,220600.0
2008-04-23 09:40:00,8.86,8.86,8.81,8.83,212600.0,6.7059,6.7059,6.6681,6.6832,212600.0
2008-04-23 09:45:00,8.82,8.84,8.81,8.84,224400.0,6.6756,6.6908,6.6681,6.6908,224400.0
2008-04-23 09:50:00,8.84,8.84,8.83,8.84,176200.0,6.6908,6.6908,6.6832,6.6908,176200.0
2008-04-23 09:55:00,8.84,8.86,8.82,8.86,266000.0,6.6908,6.7059,6.6756,6.7059,266000.0
2008-04-23 10:00:00,8.86,8.88,8.85,8.87,142600.0,6.7059,6.721,6.6983,6.7135,142600.0
2008-04-23 10:05:00,8.86,8.89,8.86,8.88,209000.0,6.7059,6.7286,6.7059,6.721,209000.0
2008-04-23 10:10:00,8.87,8.87,8.85,8.86,207600.0,6.7135,6.7135,6.6983,6.7059,207600.0
2008-04-23 10:15:00,8.86,8.87,8.85,8.86,579200.0,6.7059,6.7135,6.6983,6.7059,579200.0
2008-04-23 10:20:00,8.86,8.88,8.85,8.88,190800.0,6.7059,6.721,6.6983,6.721,190800.0
2008-04-23 10:25:00,8.88,8.9,8.88,8.9,272000.0,6.721,6.7362,6.721,6.7362,272000.0
2008-04-23 10:30:00,8.9,8.93,8.9,8.91,349200.0,6.7362,6.7589,6.7362,6.7437,349200.0
2008-04-23 10:35:00,8.91,8.92,8.9,8.91,489800.0,6.7437,6.7513,6.7362,6.7437,489800.0
2008-04-23 10:40:00,8.92,8.93,8.91,8.92,396200.0,6.7513,6.7589,6.7437,6.7513,396200.0
2008-04-23 10:45:00,8.93,8.93,8.91,8.92,223600.0,6.7589,6.7589,6.7437,6.7513,223600.0
2008-04-23 10:50:00,8.92,8.92,8.9,8.92,452000.0,6.7513,6.7513,6.7362,6.7513,452000.0
2008-04-23 10:55:00,8.92,8.92,8.91,8.92,410000.0,6.7513,6.7513,6.7437,6.7513,410000.0
2008-04-23 11:00:00,8.92,8.92,8.91,8.92,274400.0,6.7513,6.7513,6.7437,6.7513,274400.0
2008-04-23 11:05:00,8.92,8.92,8.9,8.92,352600.0,6.7513,6.7513,6.7362,6.7513,352600.0
2008-04-23 11:10:00,8.92,8.92,8.9,8.9,497600.0,6.7513,6.7513,6.7362,6.7362,497600.0
2008-04-23 11:15:00,8.91,8.91,8.9,8.9,313200.0,6.7437,6.7437,6.7362,6.7362,313200.0
2008-04-23 11:20:00,8.9,8.9,8.9,8.9,261600.0,6.7362,6.7362,6.7362,6.7362,261600.0
2008-04-23 11:25:00,8.9,8.9,8.89,8.9,231800.0,6.7362,6.7362,6.7286,6.7362,231800.0
2008-04-23 11:30:00,8.9,8.92,8.9,8.91,313600.0,6.7362,6.7513,6.7362,6.7437,313600.0
2008-04-23 11:35:00,8.92,8.92,8.91,8.92,65400.0,6.7513,6.7513,6.7437,6.7513,65400.0
2008-04-23 11:40:00,8.92,8.92,8.92,8.92,105200.0,6.7513,6.7513,6.7513,6.7513,105200.0
2008-04-23 11:45:00,8.92,8.92,8.92,8.92,152000.0,6.7513,6.7513,6.7513,6.7513,152000.0
2008-04-23 11:50:00,8.92,8.92,8.92,8.92,67000.0,6.7513,6.7513,6.7513,6.7513,67000.0
2008-04-23 11:55:00,8.92,8.93,8.92,8.92,275600.0,6.7513,6.7589,6.7513,6.7513,275600.0
2008-04-23 12:00:00,8.92,8.92,8.92,8.92,99600.0,6.7513,6.7513,6.7513,6.7513,99600.0
2008-04-23 12:05:00,8.92,8.92,8.9,8.9,206600.0,6.7513,6.7513,6.7362,6.7362,206600.0
2008-04-23 12:10:00,8.9,8.9,8.89,8.9,198000.0,6.7362,6.7362,6.7286,6.7362,198000.0
2008-04-23 12:15:00,8.89,8.9,8.89,8.89,114800.0,6.7286,6.7362,6.7286,6.7286,114800.0
2008-04-23 12:20:00,8.89,8.89,8.87,8.87,187400.0,6.7286,6.7286,6.7135,6.7135,187400.0
2008-04-23 12:25:00,8.87,8.88,8.87,8.88,236800.0,6.7135,6.721,6.7135,6.721,236800.0
2008-04-23 12:30:00,8.88,8.88,8.86,8.86,192200.0,6.721,6.721,6.7059,6.7059,192200.0
2008-04-23 12:35:00,8.86,8.86,8.84,8.86,335400.0,6.7059,6.7059,6.6908,6.7059,335400.0
2008-04-23 12:40:00,8.86,8.88,8.86,8.88,93000.0,6.7059,6.721,6.7059,6.721,93000.0
2008-04-23 12:45:00,8.88,8.88,8.87,8.88,109600.0,6.721,6.721,6.7135,6.721,109600.0
2008-04-23 12:50:00,8.88,8.88,8.88,8.88,37800.0,6.721,6.721,6.721,6.721,37800.0
2008-04-23 12:55:00,8.88,8.88,8.88,8.88,17600.0,6.721,6.721,6.721,6.721,17600.0
2008-04-23 13:00:00,8.88,8.88,8.88,8.88,287600.0,6.721,6.721,6.721,6.721,287600.0
2008-04-23 13:05:00,8.88,8.9,8.88,8.9,686000.0,6.721,6.7362,6.721,6.7362,686000.0
2008-04-23 13:10:00,8.9,8.9,8.89,8.9,387000.0,6.7362,6.7362,6.7286,6.7362,387000.0
2008-04-23 13:15:00,8.9,8.9,8.9,8.9,103400.0,6.7362,6.7362,6.7362,6.7362,103400.0
2008-04-23 13:20:00,8.9,8.9,8.9,8.9,52000.0,6.7362,6.7362,6.7362,6.7362,52000.0
2008-04-23 13:25:00,8.9,8.9,8.9,8.9,132000.0,6.7362,6.7362,6.7362,6.7362,132000.0
2008-04-23 13:30:00,8.9,8.9,8.89,8.89,81200.0,6.7362,6.7362,6.7286,6.7286,81200.0
2008-04-23 13:35:00,8.89,8.9,8.89,8.9,320000.0,6.7286,6.7362,6.7286,6.7362,320000.0
2008-04-23 13:40:00,8.9,8.9,8.88,8.88,242200.0,6.7362,6.7362,6.721,6.721,242200.0
2008-04-23 13:45:00,8.89,8.9,8.88,8.9,294000.0,6.7286,6.7362,6.721,6.7362,294000.0
2008-04-23 13:50:00,8.9,8.9,8.88,8.9,377200.0,6.7362,6.7362,6.721,6.7362,377200.0
2008-04-23 13:55:00,8.9,8.9,8.89,8.9,116200.0,6.7362,6.7362,6.7286,6.7362,116200.0
2008-04-23 14:00:00,8.9,8.9,8.88,8.88,246600.0,6.7362,6.7362,6.721,6.721,246600.0
2008-04-23 14:05:00,8.89,8.89,8.88,8.88,43800.0,6.7286,6.7286,6.721,6.721,43800.0
2008-04-23 14:10:00,8.88,8.9,8.88,8.9,140600.0,6.721,6.7362,6.721,6.7362,140600.0
2008-04-23 14:15:00,8.9,8.9,8.9,8.9,126000.0,6.7362,6.7362,6.7362,6.7362,126000.0
2008-04-23 14:20:00,8.9,8.9,8.88,8.89,140000.0,6.7362,6.7362,6.721,6.7286,140000.0
2008-04-23 14:25:00,8.88,8.89,8.88,8.88,28000.0,6.721,6.7286,6.721,6.721,28000.0
2008-04-23 14:30:00,8.88,8.9,8.88,8.9,202400.0,6.721,6.7362,6.721,6.7362,202400.0
2008-04-23 14:35:00,8.9,8.92,8.9,8.9,703600.0,6.7362,6.7513,6.7362,6.7362,703600.0
2008-04-23 14:40:00,8.9,8.92,8.9,8.9,791400.0,6.7362,6.7513,6.7362,6.7362,791400.0
2008-04-23 14:45:00,8.9,8.9,8.9,8.9,188800.0,6.7362,6.7362,6.7362,6.7362,188800.0
2008-04-23 14:50:00,8.9,8.91,8.9,8.9,443000.0,6.7362,6.7437,6.7362,6.7362,443000.0
2008-04-23 14:55:00,8.9,8.91,8.9,8.9,337400.0,6.7362,6.7437,6.7362,6.7362,337400.0
2008-04-23 15:00:00,8.9,8.91,8.9,8.91,350200.0,6.7362,6.7437,6.7362,6.7437,350200.0
2008-04-23 15:05:00,8.91,8.91,8.9,8.9,447600.0,6.7437,6.7437,6.7362,6.7362,447600.0
2008-04-23 15:10:00,8.9,8.92,8.9,8.9,348400.0,6.7362,6.7513,6.7362,6.7362,348400.0
2008-04-23 15:15:00,8.9,8.91,8.9,8.91,220800.0,6.7362,6.7437,6.7362,6.7437,220800.0
2008-04-23 15:20:00,8.9,8.91,8.9,8.9,130200.0,6.7362,6.7437,6.7362,6.7362,130200.0
2008-04-23 15:25:00,8.91,8.91,8.9,8.9,606400.0,6.7437,6.7437,6.7362,6.7362,606400.0
2008-04-23 15:30:00,8.9,8.92,8.9,8.92,397400.0,6.7362,6.7513,6.7362,6.7513,397400.0
2008-04-23 15:35:00,8.92,8.92,8.91,8.92,391400.0,6.7513,6.7513,6.7437,6.7513,391400.0
2008-04-23 15:40:00,8.92,8.93,8.9,8.9,375200.0,6.7513,6.7589,6.7362,6.7362,375200.0
2008-04-23 15:45:00,8.9,8.92,8.9,8.92,362200.0,6.7362,6.7513,6.7362,6.7513,362200.0
2008-04-23 15:50:00,8.92,8.92,8.9,8.9,486400.0,6.7513,6.7513,6.7362,6.7362,486400.0
2008-04-23 15:55:00,8.9,8.93,8.9,8.93,664000.0,6.7362,6.7589,6.7362,6.7589,664000.0
2008-04-24 09:30:00,7.93,8.0,7.9,7.99,5986200.0,6.002,6.055,5.9793,6.0474,5986200.0
2008-04-24 09:35:00,7.99,8.03,7.98,8.01,6042000.0,6.0474,6.0777,6.0399,6.0626,6042000.0
2008-04-24 09:40:00,8.01,8.02,7.97,8.0,5893400.0,6.0626,6.0701,6.0323,6.055,5893400.0
2008-04-24 09:45:00,8.01,8.03,7.97,7.98,3841400.0,6.0626,6.0777,6.0323,6.0399,3841400.0
2008-04-24 09:50:00,7.98,8.0,7.95,7.98,3019600.0,6.0399,6.055,6.0171,6.0399,3019600.0
2008-04-24 09:55:00,7.98,7.99,7.97,7.98,4250800.0,6.0399,6.0474,6.0323,6.0399,4250800.0
2008-04-24 10:00:00,7.98,7.98,7.93,7.96,2738200.0,6.0399,6.0399,6.002,6.0247,2738200.0
2008-04-24 10:05:00,7.96,7.99,7.96,7.97,2644800.0,6.0247,6.0474,6.0247,6.0323,2644800.0
2008-04-24 10:10:00,7.98,7.99,7.97,7.99,1492200.0,6.0399,6.0474,6.0323,6.0474,1492200.0
2008-04-24 10:15:00,7.99,7.99,7.97,7.98,1445200.0,6.0474,6.0474,6.0323,6.0399,1445200.0
2008-04-24 10:20:00,7.97,7.98,7.91,7.91,2390600.0,6.0323,6.0399,5.9869,5.9869,2390600.0
2008-04-24 10:25:00,7.91,7.92,7.83,7.86,2691200.0,5.9869,5.9944,5.9263,5.949,2691200.0
2008-04-24 10:30:00,7.86,7.87,7.79,7.8,2163600.0,5.949,5.9566,5.896,5.9036,2163600.0
2008-04-24 10:35:00,7.8,7.82,7.76,7.81,2862000.0,5.9036,5.9188,5.8733,5.9112,2862000.0
2008-04-24 10:40:00,7.8,7.81,7.73,7.77,3782200.0,5.9036,5.9112,5.8506,5.8809,3782200.0
2008-04-24 10:45:00,7.77,7.8,7.74,7.75,3424600.0,5.8809,5.9036,5.8582,5.8658,3424600.0
2008-04-24 10:50:00,7.75,7.78,7.74,7.76,2656000.0,5.8658,5.8885,5.8582,5.8733,2656000.0
2008-04-24 10:55:00,7.77,7.77,7.73,7.75,1876000.0,5.8809,5.8809,5.8506,5.8658,1876000.0
2008-04-24 11:00:00,7.75,7.75,7.7,7.72,2092600.0,5.8658,5.8658,5.8279,5.8431,2092600.0
2008-04-24 11:05:00,7.72,7.76,7.71,7.74,2313200.0,5.8431,5.8733,5.8355,5.8582,2313200.0
2008-04-24 11:10:00,7.74,7.75,7.71,7.75,1832400.0,5.8582,5.8658,5.8355,5.8658,1832400.0
2008-04-24 11:15:00,7.75,7.78,7.72,7.76,2912800.0,5.8658,5.8885,5.8431,5.8733,2912800.0
2008-04-24 11:20:00,7.77,7.84,7.76,7.81,1845200.0,5.8809,5.9339,5.8733,5.9112,1845200.0
2008-04-24 11:25:00,7.81,7.82,7.79,7.79,1018000.0,5.9112,5.9188,5.896,5.896,1018000.0
2008-04-24 11:30:00,7.8,7.84,7.79,7.8,1595200.0,5.9036,5.9339,5.896,5.9036,1595200.0
2008-04-24 11:35:00,7.8,7.86,7.79,7.86,1489400.0,5.9036,5.949,5.896,5.949,1489400.0
2008-04-24 11:40:00,7.86,7.89,7.85,7.87,1439400.0,5.949,5.9717,5.9415,5.9566,1439400.0
2008-04-24 11:45:00,7.87,7.9,7.86,7.9,1179200.0,5.9566,5.9793,5.949,5.9793,1179200.0
2008-04-24 11:50:00,7.9,7.9,7.86,7.86,703200.0,5.9793,5.9793,5.949,5.949,703200.0
2008-04-24 11:55:00,7.86,7.89,7.86,7.88,585200.0,5.949,5.9717,5.949,5.9642,585200.0
2008-04-24 12:00:00,7.88,7.91,7.88,7.91,908200.0,5.9642,5.9869,5.9642,5.9869,908200.0
2008-04-24 12:05:00,7.91,7.96,7.91,7.96,1480200.0,5.9869,6.0247,5.9869,6.0247,1480200.0
2008-04-24 12:10:00,7.95,7.99,7.94,7.97,1921600.0,6.0171,6.0474,6.0096,6.0323,1921600.0
2008-04-24 12:15:00,7.96,7.98,7.94,7.96,764000.0,6.0247,6.0399,6.0096,6.0247,764000.0
2008-04-24 12:20:00,7.96,7.96,7.94,7.94,542800.0,6.0247,6.0247,6.0096,6.0096,542800.0
2008-04-24 12:25:00,7.95,7.95,7.9,7.9,782200.0,6.0171,6.0171,5.9793,5.9793,782200.0
2008-04-24 12:30:00,7.91,7.92,7.88,7.89,815600.0,5.9869,5.9944,5.9642,5.9717,815600.0
2008-04-24 12:35:00,7.89,7.9,7.89,7.9,240200.0,5.9717,5.9793,5.9717,5.9793,240200.0
2008-04-24 12:40:00,7.9,7.95,7.89,7.93,987200.0,5.9793,6.0171,5.9717,6.002,987200.0
2008-04-24 12:45:00,7.93,7.95,7.9,7.93,1023200.0,6.002,6.0171,5.9793,6.002,1023200.0
2008-04-24 12:50:00,7.93,7.94,7.91,7.92,475400.0,6.002,6.0096,5.9869,5.9944,475400.0
2008-04-24 12:55:00,7.92,7.95,7.91,7.95,461000.0,5.9944,6.0171,5.9869,6.0171,461000.0
2008-04-24 13:00:00,7.95,7.96,7.95,7.96,574000.0,6.0171,6.0247,6.0171,6.0247,574000.0
2008-04-24 13:05:00,7.96,8.0,7.95,8.0,1013600.0,6.0247,6.055,6.0171,6.055,1013600.0
2008-04-24 13:10:00,8.0,8.03,8.0,8.01,1028000.0,6.055,6.0777,6.055,6.0626,1028000.0
2008-04-24 13:15:00,8.01,8.01,7.98,7.98,1104200.0,6.0626,6.0626,6.0399,6.0399,1104200.0
2008-04-24 13:20:00,7.98,7.99,7.95,7.95,1073800.0,6.0399,6.0474,6.0171,6.0171,1073800.0
2008-04-24 13:25:00,7.95,7.98,7.94,7.97,725400.0,6.0171,6.0399,6.0096,6.0323,725400.0
2008-04-24 13:30:00,7.97,7.98,7.97,7.97,407800.0,6.0323,6.0399,6.0323,6.0323,407800.0
2008-04-24 13:35:00,7.97,7.98,7.95,7.97,627000.0,6.0323,6.0399,6.0171,6.0323,627000.0
2008-04-24 13:40:00,7.97,7.98,7.96,7.96,467600.0,6.0323,6.0399,6.0247,6.0247,467600.0
2008-04-24 13:45:00,7.96,7.96,7.93,7.93,737800.0,6.0247,6.0247,6.002,6.002,737800.0
2008-04-24 13:50:00,7.94,7.94,7.93,7.93,621800.0,6.0096,6.0096,6.002,6.002,621800.0
2008-04-24 13:55:00,7.93,7.94,7.93,7.93,427600.0,6.002,6.0096,6.002,6.002,427600.0
2008-04-24 14:00:00,7.93,7.93,7.89,7.91,1004000.0,6.002,6.002,5.9717,5.9869,1004000.0
2008-04-24 14:05:00,7.91,7.95,7.9,7.93,805000.0,5.9869,6.0171,5.9793,6.002,805000.0
2008-04-24 14:10:00,7.93,7.98,7.92,7.96,919800.0,6.002,6.0399,5.9944,6.0247,919800.0
2008-04-24 14:15:00,7.96,7.99,7.95,7.97,1270600.0,6.0247,6.0474,6.0171,6.0323,1270600.0
2008-04-24 14:20:00,7.97,7.99,7.96,7.99,1161800.0,6.0323,6.0474,6.0247,6.0474,1161800.0
2008-04-24 14:25:00,7.99,8.06,7.98,8.05,2558800.0,6.0474,6.1004,6.0399,6.0928,2558800.0
2008-04-24 14:30:00,8.05,8.06,8.0,8.01,2129800.0,6.0928,6.1004,6.055,6.0626,2129800.0
2008-04-24 14:35:00,8.01,8.02,7.99,8.01,2010000.0,6.0626,6.0701,6.0474,6.0626,2010000.0
2008-04-24 14:40:00,8.01,8.04,8.0,8.03,1044000.0,6.0626,6.0853,6.055,6.0777,1044000.0
2008-04-24 14:45:00,8.03,8.05,8.0,8.01,1824000.0,6.0777,6.0928,6.055,6.0626,1824000.0
2008-04-24 14:50:00,8.0,8.09,8.0,8.09,1761600.0,6.055,6.1231,6.055,6.1231,1761600.0
2008-04-24 14:55:00,8.08,8.09,8.02,8.03,2645200.0,6.1155,6.1231,6.0701,6.0777,2645200.0
2008-04-24 15:00:00,8.03,8.04,8.0,8.0,2428600.0,6.0777,6.0853,6.055,6.055,2428600.0
2008-04-24 15:05:00,8.0,8.06,8.0,8.06,1895600.0,6.055,6.1004,6.055,6.1004,1895600.0
2008-04-24 15:10:00,8.06,8.06,8.03,8.06,848800.0,6.1004,6.1004,6.0777,6.1004,848800.0
2008-04-24 15:15:00,8.06,8.06,8.01,8.02,880600.0,6.1004,6.1004,6.0626,6.0701,880600.0
2008-04-24 15:20:00,8.02,8.02,7.98,8.0,1583800.0,6.0701,6.0701,6.0399,6.055,1583800.0
2008-04-24 15:25:00,8.0,8.02,7.99,8.02,1860200.0,6.055,6.0701,6.0474,6.0701,1860200.0
2008-04-24 15:30:00,8.02,8.03,8.0,8.0,1358800.0,6.0701,6.0777,6.055,6.055,1358800.0
2008-04-24 15:35:00,8.0,8.02,8.0,8.01,1234200.0,6.055,6.0701,6.055,6.0626,1234200.0
2008-04-24 15:40:00,8.0,8.0,7.96,7.96,1549400.0,6.055,6.055,6.0247,6.0247,1549400.0
2008-04-24 15:45:00,7.97,7.99,7.94,7.95,1675200.0,6.0323,6.0474,6.0096,6.0171,1675200.0
2008-04-24 15:50:00,7.95,8.0,7.93,7.97,1922400.0,6.0171,6.055,6.002,6.0323,1922400.0
2008-04-24 15:55:00,7.97,8.0,7.96,7.99,2726800.0,6.0323,6.055,6.0247,6.0474,2726800.0
2008-04-25 09:30:00,8.1,8.1,8.01,8.04,1071000.0,6.1307,6.1307,6.0626,6.0853,1071000.0
2008-04-25 09:35:00,8.04,8.08,8.04,8.06,425800.0,6.0853,6.1155,6.0853,6.1004,425800.0
2008-04-25 09:40:00,8.06,8.06,8.01,8.01,604600.0,6.1004,6.1004,6.0626,6.0626,604600.0
2008-04-25 09:45:00,8.01,8.02,8.0,8.01,346200.0,6.0626,6.0701,6.055,6.0626,346200.0
2008-04-25 09:50:00,8.01,8.01,7.98,8.0,495600.0,6.0626,6.0626,6.0399,6.055,495600.0
2008-04-25 09:55:00,8.0,8.0,7.96,7.97,508200.0,6.055,6.055,6.0247,6.0323,508200.0
2008-04-25 10:00:00,7.97,7.97,7.92,7.92,471000.0,6.0323,6.0323,5.9944,5.9944,471000.0
2008-04-25 10:05:00,7.93,7.96,7.92,7.95,816800.0,6.002,6.0247,5.9944,6.0171,816800.0
2008-04-25 10:10:00,7.95,7.97,7.93,7.93,913600.0,6.0171,6.0323,6.002,6.002,913600.0
2008-04-25 10:15:00,7.93,7.95,7.91,7.95,653200.0,6.002,6.0171,5.9869,6.0171,653200.0
2008-04-25 10:20:00,7.94,7.96,7.93,7.95,406000.0,6.0096,6.0247,6.002,6.0171,406000.0
2008-04-25 10:25:00,7.95,7.96,7.93,7.94,323000.0,6.0171,6.0247,6.002,6.0096,323000.0
2008-04-25 10:30:00,7.95,7.95,7.93,7.93,311200.0,6.0171,6.0171,6.002,6.002,311200.0
2008-04-25 10:35:00,7.93,7.94,7.88,7.88,809600.0,6.002,6.0096,5.9642,5.9642,809600.0
2008-04-25 10:40:00,7.89,7.89,7.87,7.88,336200.0,5.9717,5.9717,5.9566,5.9642,336200.0
2008-04-25 10:45:00,7.88,7.88,7.86,7.87,414200.0,5.9642,5.9642,5.949,5.9566,414200.0
2008-04-25 10:50:00,7.87,7.89,7.84,7.85,1025000.0,5.9566,5.9717,5.9339,5.9415,1025000.0
2008-04-25 10:55:00,7.86,7.86,7.83,7.83,562600.0,5.949,5.949,5.9263,5.9263,562600.0
2008-04-25 11:00:00,7.83,7.85,7.82,7.84,865800.0,5.9263,5.9415,5.9188,5.9339,865800.0
2008-04-25 11:05:00,7.83,7.84,7.79,7.79,455600.0,5.9263,5.9339,5.896,5.896,455600.0
2008-04-25 11:10:00,7.79,7.8,7.77,7.77,516000.0,5.896,5.9036,5.8809,5.8809,516000.0
2008-04-25 11:15:00,7.78,7.78,7.75,7.76,2327800.0,5.8885,5.8885,5.8658,5.8733,2327800.0
2008-04-25 11:20:00,7.76,7.76,7.73,7.75,1421000.0,5.8733,5.8733,5.8506,5.8658,1421000.0
2008-04-25 11:25:00,7.75,7.77,7.75,7.76,1619200.0,5.8658,5.8809,5.8658,5.8733,1619200.0
2008-04-25 11:30:00,7.76,7.78,7.76,7.78,304200.0,5.8733,5.8885,5.8733,5.8885,304200.0
2008-04-25 11:35:00,7.78,7.79,7.77,7.78,217200.0,5.8885,5.896,5.8809,5.8885,217200.0
2008-04-25 11:40:00,7.78,7.79,7.78,7.78,437800.0,5.8885,5.896,5.8885,5.8885,437800.0
2008-04-25 11:45:00,7.78,7.79,7.78,7.78,255200.0,5.8885,5.896,5.8885,5.8885,255200.0
2008-04-25 11:50:00,7.78,7.79,7.78,7.79,181000.0,5.8885,5.896,5.8885,5.896,181000.0
2008-04-25 11:55:00,7.79,7.81,7.77,7.78,1165000.0,5.896,5.9112,5.8809,5.8885,1165000.0
2008-04-25 12:00:00,7.77,7.79,7.77,7.78,411600.0,5.8809,5.896,5.8809,5.8885,411600.0
2008-04-25 12:05:00,7.78,7.78,7.77,7.78,127000.0,5.8885,5.8885,5.8809,5.8885,127000.0
2008-04-25 12:10:00,7.78,7.79,7.77,7.78,220200.0,5.8885,5.896,5.8809,5.8885,220200.0
2008-04-25 12:15:00,7.78,7.78,7.77,7.77,115200.0,5.8885,5.8885,5.8809,5.8809,115200.0
2008-04-25 12:20:00,7.77,7.78,7.76,7.77,186200.0,5.8809,5.8885,5.8733,5.8809,186200.0
2008-04-25 12:25:00,7.77,7.77,7.76,7.77,94400.0,5.8809,5.8809,5.8733,5.8809,94400.0
2008-04-25 12:30:00,7.76,7.77,7.76,7.77,205400.0,5.8733,5.8809,5.8733,5.8809,205400.0
2008-04-25 12:35:00,7.76,7.77,7.76,7.77,43800.0,5.8733,5.8809,5.8733,5.8809,43800.0
2008-04-25 12:40:00,7.77,7.78,7.76,7.78,448200.0,5.8809,5.8885,5.8733,5.8885,448200.0
2008-04-25 12:45:00,7.78,7.8,7.78,7.79,437200.0,5.8885,5.9036,5.8885,5.896,437200.0
2008-04-25 12:50:00,7.79,7.8,7.78,7.78,710200.0,5.896,5.9036,5.8885,5.8885,710200.0
2008-04-25 12:55:00,7.79,7.79,7.78,7.79,105800.0,5.896,5.896,5.8885,5.896,105800.0
2008-04-25 13:00:00,7.78,7.81,7.78,7.81,310600.0,5.8885,5.9112,5.8885,5.9112,310600.0
2008-04-25 13:05:00,7.81,7.82,7.79,7.79,472200.0,5.9112,5.9188,5.896,5.896,472200.0
2008-04-25 13:10:00,7.79,7.8,7.78,7.79,156800.0,5.896,5.9036,5.8885,5.896,156800.0
2008-04-25 13:15:00,7.78,7.78,7.76,7.77,374200.0,5.8885,5.8885,5.8733,5.8809,374200.0
2008-04-25 13:20:00,7.77,7.77,7.76,7.77,114600.0,5.8809,5.8809,5.8733,5.8809,114600.0
2008-04-25 13:25:00,7.77,7.78,7.76,7.78,336400.0,5.8809,5.8885,5.8733,5.8885,336400.0
2008-04-25 13:30:00,7.78,7.79,7.78,7.79,165200.0,5.8885,5.896,5.8885,5.896,165200.0
2008-04-25 13:35:00,7.79,7.8,7.78,7.8,159200.0,5.896,5.9036,5.8885,5.9036,159200.0
2008-04-25 13:40:00,7.8,7.8,7.79,7.8,119200.0,5.9036,5.9036,5.896,5.9036,119200.0
2008-04-25 13:45:00,7.8,7.8,7.78,7.78,394600.0,5.9036,5.9036,5.8885,5.8885,394600.0
2008-04-25 13:50:00,7.78,7.79,7.78,7.78,229200.0,5.8885,5.896,5.8885,5.8885,229200.0
2008-04-25 13:55:00,7.79,7.81,7.78,7.79,458000.0,5.896,5.9112,5.8885,5.896,458000.0
2008-04-25 14:00:00,7.79,7.8,7.79,7.8,247200.0,5.896,5.9036,5.896,5.9036,247200.0
2008-04-25 14:05:00,7.8,7.81,7.79,7.81,474800.0,5.9036,5.9112,5.896,5.9112,474800.0
2008-04-25 14:10:00,7.81,7.81,7.76,7.79,497400.0,5.9112,5.9112,5.8733,5.896,497400.0
2008-04-25 14:15:00,7.79,7.8,7.79,7.79,127000.0,5.896,5.9036,5.896,5.896,127000.0
2008-04-25 14:20:00,7.79,7.8,7.79,7.79,127600.0,5.896,5.9036,5.896,5.896,127600.0
2008-04-25 14:25:00,7.79,7.81,7.79,7.81,259800.0,5.896,5.9112,5.896,5.9112,259800.0
2008-04-25 14:30:00,7.81,7.82,7.81,7.81,81600.0,5.9112,5.9188,5.9112,5.9112,81600.0
2008-04-25 14:35:00,7.82,7.82,7.81,7.82,291600.0,5.9188,5.9188,5.9112,5.9188,291600.0
2008-04-25 14:40:00,7.82,7.84,7.81,7.83,717800.0,5.9188,5.9339,5.9112,5.9263,717800.0
2008-04-25 14:45:00,7.83,7.83,7.82,7.83,246800.0,5.9263,5.9263,5.9188,5.9263,246800.0
2008-04-25 14:50:00,7.83,7.85,7.82,7.85,401600.0,5.9263,5.9415,5.9188,5.9415,401600.0
2008-04-25 14:55:00,7.85,7.86,7.84,7.85,246000.0,5.9415,5.949,5.9339,5.9415,246000.0
2008-04-25 15:00:00,7.85,7.86,7.84,7.85,501200.0,5.9415,5.949,5.9339,5.9415,501200.0
2008-04-25 15:05:00,7.86,7.88,7.85,7.87,323800.0,5.949,5.9642,5.9415,5.9566,323800.0
2008-04-25 15:10:00,7.88,7.89,7.85,7.89,570600.0,5.9642,5.9717,5.9415,5.9717,570600.0
2008-04-25 15:15:00,7.89,7.91,7.89,7.9,337600.0,5.9717,5.9869,5.9717,5.9793,337600.0
2008-04-25 15:20:00,7.9,7.91,7.9,7.9,286200.0,5.9793,5.9869,5.9793,5.9793,286200.0
2008-04-25 15:25:00,7.9,7.91,7.9,7.91,273800.0,5.9793,5.9869,5.9793,5.9869,273800.0
2008-04-25 15:30:00,7.91,7.91,7.9,7.91,345400.0,5.9869,5.9869,5.9793,5.9869,345400.0
2008-04-25 15:35:00,7.91,7.91,7.9,7.91,611200.0,5.9869,5.9869,5.9793,5.9869,611200.0
2008-04-25 15:40:00,7.9,7.91,7.9,7.91,527400.0,5.9793,5.9869,5.9793,5.9869,527400.0
2008-04-25 15:45:00,7.91,7.93,7.91,7.91,829600.0,5.9869,6.002,5.9869,5.9869,829600.0
2008-04-25 15:50:00,7.91,7.93,7.9,7.91,661400.0,5.9869,6.002,5.9793,5.9869,661400.0
2008-04-25 15:55:00,7.91,7.94,7.9,7.93,1543400.0,5.9869,6.0096,5.9793,6.002,1543400.0
2008-04-28 09:30:00,7.95,7.98,7.92,7.95,369000.0,6.0171,6.0399,5.9944,6.0171,369000.0
2008-04-28 09:35:00,7.94,7.95,7.93,7.93,555600.0,6.0096,6.0171,6.002,6.002,555600.0
2008-04-28 09:40:00,7.93,7.93,7.87,7.88,546600.0,6.002,6.002,5.9566,5.9642,546600.0
2008-04-28 09:45:00,7.88,7.9,7.84,7.87,601800.0,5.9642,5.9793,5.9339,5.9566,601800.0
2008-04-28 09:50:00,7.87,7.9,7.85,7.89,294400.0,5.9566,5.9793,5.9415,5.9717,294400.0
2008-04-28 09:55:00,7.89,7.9,7.86,7.88,207400.0,5.9717,5.9793,5.949,5.9642,207400.0
2008-04-28 10:00:00,7.88,7.9,7.86,7.86,205600.0,5.9642,5.9793,5.949,5.949,205600.0
2008-04-28 10:05:00,7.87,7.9,7.86,7.89,193200.0,5.9566,5.9793,5.949,5.9717,193200.0
2008-04-28 10:10:00,7.89,7.92,7.86,7.91,377400.0,5.9717,5.9944,5.949,5.9869,377400.0
2008-04-28 10:15:00,7.91,7.92,7.89,7.89,140400.0,5.9869,5.9944,5.9717,5.9717,140400.0
2008-04-28 10:20:00,7.89,7.91,7.88,7.9,221600.0,5.9717,5.9869,5.9642,5.9793,221600.0
2008-04-28 10:25:00,7.9,7.91,7.89,7.9,263000.0,5.9793,5.9869,5.9717,5.9793,263000.0
2008-04-28 10:30:00,7.9,7.93,7.9,7.93,127600.0,5.9793,6.002,5.9793,6.002,127600.0
2008-04-28 10:35:00,7.93,7.93,7.92,7.93,63800.0,6.002,6.002,5.9944,6.002,63800.0
2008-04-28 10:40:00,7.93,7.93,7.89,7.89,222600.0,6.002,6.002,5.9717,5.9717,222600.0
2008-04-28 10:45:00,7.89,7.89,7.86,7.86,239400.0,5.9717,5.9717,5.949,5.949,239400.0
2008-04-28 10:50:00,7.87,7.89,7.86,7.86,440400.0,5.9566,5.9717,5.949,5.949,440400.0
2008-04-28 10:55:00,7.86,7.87,7.85,7.87,304200.0,5.949,5.9566,5.9415,5.9566,304200.0
2008-04-28 11:00:00,7.87,7.87,7.86,7.86,196600.0,5.9566,5.9566,5.949,5.949,196600.0
2008-04-28 11:05:00,7.87,7.87,7.85,7.85,144200.0,5.9566,5.9566,5.9415,5.9415,144200.0
2008-04-28 11:10:00,7.85,7.86,7.84,7.85,170800.0,5.9415,5.949,5.9339,5.9415,170800.0
2008-04-28 11:15:00,7.85,7.85,7.81,7.83,739600.0,5.9415,5.9415,5.9112,5.9263,739600.0
2008-04-28 11:20:00,7.83,7.84,7.82,7.82,486200.0,5.9263,5.9339,5.9188,5.9188,486200.0
2008-04-28 11:25:00,7.82,7.84,7.82,7.84,273600.0,5.9188,5.9339,5.9188,5.9339,273600.0
2008-04-28 11:30:00,7.84,7.86,7.84,7.85,449000.0,5.9339,5.949,5.9339,5.9415,449000.0
2008-04-28 11:35:00,7.85,7.86,7.83,7.85,713600.0,5.9415,5.949,5.9263,5.9415,713600.0
2008-04-28 11:40:00,7.85,7.86,7.84,7.85,223600.0,5.9415,5.949,5.9339,5.9415,223600.0
2008-04-28 11:45:00,7.85,7.88,7.85,7.88,319000.0,5.9415,5.9642,5.9415,5.9642,319000.0
2008-04-28 11:50:00,7.88,7.88,7.87,7.88,237000.0,5.9642,5.9642,5.9566,5.9642,237000.0
2008-04-28 11:55:00,7.88,7.88,7.86,7.86,247800.0,5.9642,5.9642,5.949,5.949,247800.0
2008-04-28 12:00:00,7.86,7.88,7.86,7.88,139200.0,5.949,5.9642,5.949,5.9642,139200.0
2008-04-28 12:05:00,7.88,7.88,7.87,7.88,194200.0,5.9642,5.9642,5.9566,5.9642,194200.0
2008-04-28 12:10:00,7.87,7.88,7.87,7.88,276000.0,5.9566,5.9642,5.9566,5.9642,276000.0
2008-04-28 12:15:00,7.88,7.89,7.88,7.88,170000.0,5.9642,5.9717,5.9642,5.9642,170000.0
2008-04-28 12:20:00,7.88,7.88,7.87,7.87,293000.0,5.9642,5.9642,5.9566,5.9566,293000.0
2008-04-28 12:25:00,7.87,7.89,7.87,7.89,103400.0,5.9566,5.9717,5.9566,5.9717,103400.0
2008-04-28 12:30:00,7.89,7.9,7.85,7.89,248000.0,5.9717,5.9793,5.9415,5.9717,248000.0
2008-04-28 12:35:00,7.89,7.9,7.89,7.9,145400.0,5.9717,5.9793,5.9717,5.9793,145400.0
2008-04-28 12:40:00,7.9,7.9,7.89,7.9,171600.0,5.9793,5.9793,5.9717,5.9793,171600.0
2008-04-28 12:45:00,7.9,7.9,7.89,7.89,171200.0,5.9793,5.9793,5.9717,5.9717,171200.0
2008-04-28 12:50:00,7.89,7.9,7.88,7.9,156000.0,5.9717,5.9793,5.9642,5.9793,156000.0
2008-04-28 12:55:00,7.9,7.9,7.89,7.9,258200.0,5.9793,5.9793,5.9717,5.9793,258200.0
2008-04-28 13:00:00,7.9,7.9,7.89,7.9,119200.0,5.9793,5.9793,5.9717,5.9793,119200.0
2008-04-28 13:05:00,7.9,7.9,7.9,7.9,163000.0,5.9793,5.9793,5.9793,5.9793,163000.0
2008-04-28 13:10:00,7.9,7.9,7.9,7.9,42200.0,5.9793,5.9793,5.9793,5.9793,42200.0
2008-04-28 13:15:00,7.9,7.9,7.89,7.9,193200.0,5.9793,5.9793,5.9717,5.9793,193200.0
2008-04-28 13:20:00,7.9,7.92,7.89,7.92,432200.0,5.9793,5.9944,5.9717,5.9944,432200.0
2008-04-28 13:25:00,7.92,7.92,7.89,7.89,495200.0,5.9944,5.9944,5.9717,5.9717,495200.0
2008-04-28 13:30:00,7.9,7.9,7.89,7.9,305200.0,5.9793,5.9793,5.9717,5.9793,305200.0
2008-04-28 13:35:00,7.9,7.9,7.88,7.88,186400.0,5.9793,5.9793,5.9642,5.9642,186400.0
2008-04-28 13:40:00,7.89,7.9,7.89,7.89,406200.0,5.9717,5.9793,5.9717,5.9717,406200.0
2008-04-28 13:45:00,7.89,7.89,7.88,7.88,172000.0,5.9717,5.9717,5.9642,5.9642,172000.0
2008-04-28 13:50:00,7.88,7.89,7.88,7.89,247400.0,5.9642,5.9717,5.9642,5.9717,247400.0
2008-04-28 13:55:00,7.89,7.9,7.89,7.89,183400.0,5.9717,5.9793,5.9717,5.9717,183400.0
2008-04-28 14:00:00,7.9,7.9,7.89,7.9,187000.0,5.9793,5.9793,5.9717,5.9793,187000.0
2008-04-28 14:05:00,7.9,7.9,7.88,7.88,375400.0,5.9793,5.9793,5.9642,5.9642,375400.0
2008-04-28 14:10:00,7.88,7.89,7.88,7.88,133000.0,5.9642,5.9717,5.9642,5.9642,133000.0
2008-04-28 14:15:00,7.88,7.88,7.87,7.87,160800.0,5.9642,5.9642,5.9566,5.9566,160800.0
2008-04-28 14:20:00,7.87,7.88,7.87,7.88,251400.0,5.9566,5.9642,5.9566,5.9642,251400.0
2008-04-28 14:25:00,7.88,7.88,7.86,7.88,399800.0,5.9642,5.9642,5.949,5.9642,399800.0
2008-04-28 14:30:00,7.87,7.88,7.86,7.87,175200.0,5.9566,5.9642,5.949,5.9566,175200.0
2008-04-28 14:35:00,7.87,7.88,7.87,7.88,311000.0,5.9566,5.9642,5.9566,5.9642,311000.0
2008-04-28 14:40:00,7.88,7.88,7.86,7.88,268600.0,5.9642,5.9642,5.949,5.9642,268600.0
2008-04-28 14:45:00,7.88,7.88,7.86,7.87,327800.0,5.9642,5.9642,5.949,5.9566,327800.0
2008-04-28 14:50:00,7.87,7.87,7.86,7.87,283800.0,5.9566,5.9566,5.949,5.9566,283800.0
2008-04-28 14:55:00,7.87,7.88,7.86,7.87,247400.0,5.9566,5.9642,5.949,5.9566,247400.0
2008-04-28 15:00:00,7.86,7.87,7.86,7.86,243800.0,5.949,5.9566,5.949,5.949,243800.0
2008-04-28 15:05:00,7.87,7.87,7.86,7.86,256800.0,5.9566,5.9566,5.949,5.949,256800.0
2008-04-28 15:10:00,7.86,7.88,7.86,7.87,304000.0,5.949,5.9642,5.949,5.9566,304000.0
2008-04-28 15:15:00,7.88,7.88,7.86,7.86,377600.0,5.9642,5.9642,5.949,5.949,377600.0
2008-04-28 15:20:00,7.87,7.87,7.86,7.86,310600.0,5.9566,5.9566,5.949,5.949,310600.0
2008-04-28 15:25:00,7.86,7.86,7.84,7.84,252400.0,5.949,5.949,5.9339,5.9339,252400.0
2008-04-28 15:30:00,7.84,7.85,7.83,7.84,377200.0,5.9339,5.9415,5.9263,5.9339,377200.0
2008-04-28 15:35:00,7.83,7.84,7.83,7.83,245200.0,5.9263,5.9339,5.9263,5.9263,245200.0
2008-04-28 15:40:00,7.83,7.83,7.82,7.82,401800.0,5.9263,5.9263,5.9188,5.9188,401800.0
2008-04-28 15:45:00,7.82,7.82,7.81,7.81,260000.0,5.9188,5.9188,5.9112,5.9112,260000.0
2008-04-28 15:50:00,7.81,7.82,7.8,7.8,563000.0,5.9112,5.9188,5.9036,5.9036,563000.0
2008-04-28 15:55:00,7.8,7.83,7.8,7.82,907400.0,5.9036,5.9263,5.9036,5.9188,907400.0
2008-04-29 09:30:00,7.81,7.87,7.81,7.87,349800.0,5.9112,5.9566,5.9112,5.9566,349800.0
2008-04-29 09:35:00,7.87,7.89,7.85,7.89,186600.0,5.9566,5.9717,5.9415,5.9717,186600.0
2008-04-29 09:40:00,7.89,7.89,7.86,7.86,235800.0,5.9717,5.9717,5.949,5.949,235800.0
2008-04-29 09:45:00,7.86,7.88,7.85,7.87,210200.0,5.949,5.9642,5.9415,5.9566,210200.0
2008-04-29 09:50:00,7.87,7.87,7.86,7.87,201600.0,5.9566,5.9566,5.949,5.9566,201600.0
2008-04-29 09:55:00,7.87,7.88,7.87,7.88,137200.0,5.9566,5.9642,5.9566,5.9642,137200.0
2008-04-29 10:00:00,7.88,7.89,7.87,7.88,268600.0,5.9642,5.9717,5.9566,5.9642,268600.0
2008-04-29 10:05:00,7.88,7.88,7.88,7.88,127800.0,5.9642,5.9642,5.9642,5.9642,127800.0
2008-04-29 10:10:00,7.88,7.88,7.86,7.88,586800.0,5.9642,5.9642,5.949,5.9642,586800.0
2008-04-29 10:15:00,7.88,7.88,7.87,7.87,430200.0,5.9642,5.9642,5.9566,5.9566,430200.0
2008-04-29 10:20:00,7.87,7.9,7.87,7.88,415200.0,5.9566,5.9793,5.9566,5.9642,415200.0
2008-04-29 10:25:00,7.88,7.9,7.88,7.9,184200.0,5.9642,5.9793,5.9642,5.9793,184200.0
2008-04-29 10:30:00,7.9,7.9,7.89,7.89,573000.0,5.9793,5.9793,5.9717,5.9717,573000.0
2008-04-29 10:35:00,7.89,7.93,7.89,7.93,378400.0,5.9717,6.002,5.9717,6.002,378400.0
2008-04-29 10:40:00,7.93,7.93,7.91,7.92,184600.0,6.002,6.002,5.9869,5.9944,184600.0
2008-04-29 10:45:00,7.92,7.93,7.92,7.92,242200.0,5.9944,6.002,5.9944,5.9944,242200.0
2008-04-29 10:50:00,7.92,7.96,7.92,7.96,424000.0,5.9944,6.0247,5.9944,6.0247,424000.0
2008-04-29 10:55:00,7.96,7.99,7.95,7.99,800600.0,6.0247,6.0474,6.0171,6.0474,800600.0
2008-04-29 11:00:00,7.99,8.01,7.99,8.0,696600.0,6.0474,6.0626,6.0474,6.055,696600.0
2008-04-29 11:05:00,8.0,8.0,7.99,8.0,156200.0,6.055,6.055,6.0474,6.055,156200.0
2008-04-29 11:10:00,8.0,8.0,7.99,7.99,189600.0,6.055,6.055,6.0474,6.0474,189600.0
2008-04-29 11:15:00,7.99,8.02,7.99,8.02,321800.0,6.0474,6.0701,6.0474,6.0701,321800.0
2008-04-29 11:20:00,8.02,8.03,8.0,8.02,337600.0,6.0701,6.0777,6.055,6.0701,337600.0
2008-04-29 11:25:00,8.02,8.02,8.0,8.01,301000.0,6.0701,6.0701,6.055,6.0626,301000.0
2008-04-29 11:30:00,8.01,8.02,7.99,7.99,255000.0,6.0626,6.0701,6.0474,6.0474,255000.0
2008-04-29 11:35:00,8.0,8.0,7.99,8.0,190600.0,6.055,6.055,6.0474,6.055,190600.0
2008-04-29 11:40:00,8.0,8.01,7.99,8.0,561400.0,6.055,6.0626,6.0474,6.055,561400.0
2008-04-29 11:45:00,8.0,8.01,7.99,8.0,246000.0,6.055,6.0626,6.0474,6.055,246000.0
2008-04-29 11:50:00,8.0,8.0,7.99,7.99,119400.0,6.055,6.055,6.0474,6.0474,119400.0
2008-04-29 11:55:00,7.99,8.0,7.99,8.0,99000.0,6.0474,6.055,6.0474,6.055,99000.0
2008-04-29 12:00:00,8.0,8.0,7.99,7.99,104600.0,6.055,6.055,6.0474,6.0474,104600.0
2008-04-29 12:05:00,7.99,7.99,7.98,7.99,126600.0,6.0474,6.0474,6.0399,6.0474,126600.0
2008-04-29 12:10:00,7.98,8.0,7.98,7.99,104800.0,6.0399,6.055,6.0399,6.0474,104800.0
2008-04-29 12:15:00,8.0,8.0,7.98,8.0,181200.0,6.055,6.055,6.0399,6.055,181200.0
2008-04-29 12:20:00,8.0,8.0,7.99,8.0,137600.0,6.055,6.055,6.0474,6.055,137600.0
2008-04-29 12:25:00,8.0,8.0,8.0,8.0,76800.0,6.055,6.055,6.055,6.055,76800.0
2008-04-29 12:30:00,8.0,8.0,8.0,8.0,59600.0,6.055,6.055,6.055,6.055,59600.0
2008-04-29 12:35:00,8.0,8.02,7.99,8.02,487800.0,6.055,6.0701,6.0474,6.0701,487800.0
2008-04-29 12:40:00,8.02,8.02,8.01,8.02,117800.0,6.0701,6.0701,6.0626,6.0701,117800.0
2008-04-29 12:45:00,8.01,8.02,8.01,8.02,176400.0,6.0626,6.0701,6.0626,6.0701,176400.0
2008-04-29 12:50:00,8.02,8.02,8.02,8.02,151000.0,6.0701,6.0701,6.0701,6.0701,151000.0
2008-04-29 12:55:00,8.02,8.03,8.01,8.01,344000.0,6.0701,6.0777,6.0626,6.0626,344000.0
2008-04-29 13:00:00,8.02,8.03,8.02,8.02,179800.0,6.0701,6.0777,6.0701,6.0701,179800.0
2008-04-29 13:05:00,8.03,8.04,8.02,8.03,222400.0,6.0777,6.0853,6.0701,6.0777,222400.0
2008-04-29 13:10:00,8.03,8.05,8.03,8.04,215600.0,6.0777,6.0928,6.0777,6.0853,215600.0
2008-04-29 13:15:00,8.04,8.05,8.03,8.04,134800.0,6.0853,6.0928,6.0777,6.0853,134800.0
2008-04-29 13:20:00,8.04,8.05,8.03,8.03,249000.0,6.0853,6.0928,6.0777,6.0777,249000.0
2008-04-29 13:25:00,8.03,8.03,8.02,8.02,128600.0,6.0777,6.0777,6.0701,6.0701,128600.0
2008-04-29 13:30:00,8.03,8.03,8.02,8.02,87200.0,6.0777,6.0777,6.0701,6.0701,87200.0
2008-04-29 13:35:00,8.03,8.05,8.02,8.05,939000.0,6.0777,6.0928,6.0701,6.0928,939000.0
2008-04-29 13:40:00,8.05,8.06,8.05,8.05,330600.0,6.0928,6.1004,6.0928,6.0928,330600.0
2008-04-29 13:45:00,8.05,8.06,8.04,8.06,779400.0,6.0928,6.1004,6.0853,6.1004,779400.0
2008-04-29 13:50:00,8.06,8.08,8.05,8.05,348000.0,6.1004,6.1155,6.0928,6.0928,348000.0
2008-04-29 13:55:00,8.05,8.06,8.05,8.05,393800.0,6.0928,6.1004,6.0928,6.0928,393800.0
2008-04-29 14:00:00,8.05,8.06,8.05,8.05,281400.0,6.0928,6.1004,6.0928,6.0928,281400.0
2008-04-29 14:05:00,8.05,8.06,8.05,8.06,222200.0,6.0928,6.1004,6.0928,6.1004,222200.0
2008-04-29 14:10:00,8.06,8.08,8.05,8.08,649800.0,6.1004,6.1155,6.0928,6.1155,649800.0
2008-04-29 14:15:00,8.08,8.09,8.06,8.09,414400.0,6.1155,6.1231,6.1004,6.1231,414400.0
2008-04-29 14:20:00,8.09,8.1,8.09,8.09,288800.0,6.1231,6.1307,6.1231,6.1231,288800.0
2008-04-29 14:25:00,8.1,8.1,8.09,8.1,146800.0,6.1307,6.1307,6.1231,6.1307,146800.0
2008-04-29 14:30:00,8.09,8.14,8.09,8.12,808800.0,6.1231,6.161,6.1231,6.1458,808800.0
2008-04-29 14:35:00,8.13,8.13,8.1,8.12,182800.0,6.1534,6.1534,6.1307,6.1458,182800.0
2008-04-29 14:40:00,8.12,8.18,8.11,8.18,612200.0,6.1458,6.1912,6.1382,6.1912,612200.0
2008-04-29 14:45:00,8.18,8.18,8.15,8.15,556400.0,6.1912,6.1912,6.1685,6.1685,556400.0
2008-04-29 14:50:00,8.15,8.16,8.15,8.15,202600.0,6.1685,6.1761,6.1685,6.1685,202600.0
2008-04-29 14:55:00,8.15,8.15,8.13,8.13,249400.0,6.1685,6.1685,6.1534,6.1534,249400.0
2008-04-29 15:00:00,8.13,8.15,8.13,8.15,398400.0,6.1534,6.1685,6.1534,6.1685,398400.0
2008-04-29 15:05:00,8.15,8.17,8.13,8.17,647400.0,6.1685,6.1837,6.1534,6.1837,647400.0
2008-04-29 15:10:00,8.17,8.18,8.15,8.16,371800.0,6.1837,6.1912,6.1685,6.1761,371800.0
2008-04-29 15:15:00,8.16,8.17,8.15,8.15,427600.0,6.1761,6.1837,6.1685,6.1685,427600.0
2008-04-29 15:20:00,8.15,8.15,8.13,8.13,494200.0,6.1685,6.1685,6.1534,6.1534,494200.0
2008-04-29 15:25:00,8.14,8.14,8.12,8.12,487200.0,6.161,6.161,6.1458,6.1458,487200.0
2008-04-29 15:30:00,8.12,8.12,8.09,8.1,656800.0,6.1458,6.1458,6.1231,6.1307,656800.0
2008-04-29 15:35:00,8.1,8.15,8.1,8.15,626800.0,6.1307,6.1685,6.1307,6.1685,626800.0
2008-04-29 15:40:00,8.15,8.17,8.15,8.16,441600.0,6.1685,6.1837,6.1685,6.1761,441600.0
2008-04-29 15:45:00,8.15,8.16,8.13,8.14,551200.0,6.1685,6.1761,6.1534,6.161,551200.0
2008-04-29 15:50:00,8.14,8.14,8.09,8.1,600200.0,6.161,6.161,6.1231,6.1307,600200.0
2008-04-29 15:55:00,8.1,8.13,8.07,8.12,1076800.0,6.1307,6.1534,6.108,6.1458,1076800.0
2008-04-30 09:30:00,8.14,8.18,8.08,8.13,493200.0,6.161,6.1912,6.1155,6.1534,493200.0
2008-04-30 09:35:00,8.13,8.14,8.12,8.13,172400.0,6.1534,6.161,6.1458,6.1534,172400.0
2008-04-30 09:40:00,8.13,8.13,8.11,8.13,173800.0,6.1534,6.1534,6.1382,6.1534,173800.0
2008-04-30 09:45:00,8.13,8.13,8.1,8.11,287000.0,6.1534,6.1534,6.1307,6.1382,287000.0
2008-04-30 09:50:00,8.11,8.13,8.1,8.13,247600.0,6.1382,6.1534,6.1307,6.1534,247600.0
2008-04-30 09:55:00,8.13,8.13,8.11,8.11,158600.0,6.1534,6.1534,6.1382,6.1382,158600.0
2008-04-30 10:00:00,8.11,8.13,8.09,8.11,391600.0,6.1382,6.1534,6.1231,6.1382,391600.0
2008-04-30 10:05:00,8.11,8.13,8.11,8.13,250800.0,6.1382,6.1534,6.1382,6.1534,250800.0
2008-04-30 10:10:00,8.13,8.13,8.11,8.12,186200.0,6.1534,6.1534,6.1382,6.1458,186200.0
2008-04-30 10:15:00,8.12,8.12,8.1,8.12,191200.0,6.1458,6.1458,6.1307,6.1458,191200.0
2008-04-30 10:20:00,8.12,8.14,8.11,8.13,230200.0,6.1458,6.161,6.1382,6.1534,230200.0
2008-04-30 10:25:00,8.13,8.16,8.12,8.13,268400.0,6.1534,6.1761,6.1458,6.1534,268400.0
2008-04-30 10:30:00,8.13,8.17,8.12,8.17,409200.0,6.1534,6.1837,6.1458,6.1837,409200.0
2008-04-30 10:35:00,8.17,8.2,8.17,8.19,360000.0,6.1837,6.2064,6.1837,6.1988,360000.0
2008-04-30 10:40:00,8.2,8.23,8.2,8.22,457200.0,6.2064,6.2291,6.2064,6.2215,457200.0
2008-04-30 10:45:00,8.22,8.22,8.13,8.16,296000.0,6.2215,6.2215,6.1534,6.1761,296000.0
2008-04-30 10:50:00,8.16,8.19,8.15,8.18,180600.0,6.1761,6.1988,6.1685,6.1912,180600.0
2008-04-30 10:55:00,8.18,8.21,8.18,8.2,198800.0,6.1912,6.2139,6.1912,6.2064,198800.0
2008-04-30 11:00:00,8.21,8.21,8.2,8.2,159800.0,6.2139,6.2139,6.2064,6.2064,159800.0
2008-04-30 11:05:00,8.2,8.2,8.18,8.19,154800.0,6.2064,6.2064,6.1912,6.1988,154800.0
2008-04-30 11:10:00,8.19,8.22,8.19,8.22,214600.0,6.1988,6.2215,6.1988,6.2215,214600.0
2008-04-30 11:15:00,8.21,8.23,8.21,8.22,321600.0,6.2139,6.2291,6.2139,6.2215,321600.0
2008-04-30 11:20:00,8.22,8.22,8.21,8.21,153600.0,6.2215,6.2215,6.2139,6.2139,153600.0
2008-04-30 11:25:00,8.21,8.24,8.21,8.23,187400.0,6.2139,6.2366,6.2139,6.2291,187400.0
2008-04-30 11:30:00,8.23,8.24,8.23,8.24,146000.0,6.2291,6.2366,6.2291,6.2366,146000.0
2008-04-30 11:35:00,8.24,8.24,8.21,8.22,147400.0,6.2366,6.2366,6.2139,6.2215,147400.0
2008-04-30 11:40:00,8.22,8.22,8.19,8.19,149400.0,6.2215,6.2215,6.1988,6.1988,149400.0
2008-04-30 11:45:00,8.19,8.22,8.17,8.18,1757200.0,6.1988,6.2215,6.1837,6.1912,1757200.0
2008-04-30 11:50:00,8.18,8.22,8.18,8.22,274400.0,6.1912,6.2215,6.1912,6.2215,274400.0
2008-04-30 11:55:00,8.22,8.24,8.22,8.23,325600.0,6.2215,6.2366,6.2215,6.2291,325600.0
2008-04-30 12:00:00,8.23,8.25,8.23,8.25,230000.0,6.2291,6.2442,6.2291,6.2442,230000.0
2008-04-30 12:05:00,8.24,8.25,8.22,8.25,333600.0,6.2366,6.2442,6.2215,6.2442,333600.0
2008-04-30 12:10:00,8.24,8.25,8.24,8.24,299000.0,6.2366,6.2442,6.2366,6.2366,299000.0
2008-04-30 12:15:00,8.24,8.25,8.24,8.24,140600.0,6.2366,6.2442,6.2366,6.2366,140600.0
2008-04-30 12:20:00,8.24,8.25,8.24,8.24,394200.0,6.2366,6.2442,6.2366,6.2366,394200.0
2008-04-30 12:25:00,8.24,8.24,8.22,8.23,148600.0,6.2366,6.2366,6.2215,6.2291,148600.0
2008-04-30 12:30:00,8.23,8.25,8.22,8.24,252000.0,6.2291,6.2442,6.2215,6.2366,252000.0
2008-04-30 12:35:00,8.24,8.25,8.24,8.24,212400.0,6.2366,6.2442,6.2366,6.2366,212400.0
2008-04-30 12:40:00,8.25,8.25,8.24,8.24,125600.0,6.2442,6.2442,6.2366,6.2366,125600.0
2008-04-30 12:45:00,8.24,8.25,8.24,8.24,256000.0,6.2366,6.2442,6.2366,6.2366,256000.0
2008-04-30 12:50:00,8.24,8.27,8.24,8.24,546600.0,6.2366,6.2593,6.2366,6.2366,546600.0
2008-04-30 12:55:00,8.24,8.28,8.24,8.27,397200.0,6.2366,6.2669,6.2366,6.2593,397200.0
2008-04-30 13:00:00,8.27,8.28,8.26,8.27,261000.0,6.2593,6.2669,6.2518,6.2593,261000.0
2008-04-30 13:05:00,8.27,8.28,8.26,8.27,152000.0,6.2593,6.2669,6.2518,6.2593,152000.0
2008-04-30 13:10:00,8.27,8.27,8.26,8.27,173800.0,6.2593,6.2593,6.2518,6.2593,173800.0
2008-04-30 13:15:00,8.26,8.28,8.26,8.28,199000.0,6.2518,6.2669,6.2518,6.2669,199000.0
2008-04-30 13:20:00,8.28,8.28,8.27,8.27,303800.0,6.2669,6.2669,6.2593,6.2593,303800.0
2008-04-30 13:25:00,8.28,8.28,8.27,8.28,518400.0,6.2669,6.2669,6.2593,6.2669,518400.0
2008-04-30 13:30:00,8.28,8.28,8.28,8.28,185400.0,6.2669,6.2669,6.2669,6.2669,185400.0
2008-04-30 13:35:00,8.28,8.28,8.28,8.28,148400.0,6.2669,6.2669,6.2669,6.2669,148400.0
2008-04-30 13:40:00,8.28,8.29,8.28,8.29,255600.0,6.2669,6.2745,6.2669,6.2745,255600.0
2008-04-30 13:45:00,8.29,8.3,8.27,8.28,384600.0,6.2745,6.2821,6.2593,6.2669,384600.0
2008-04-30 13:50:00,8.28,8.28,8.24,8.24,203200.0,6.2669,6.2669,6.2366,6.2366,203200.0
2008-04-30 13:55:00,8.24,8.24,8.22,8.22,353200.0,6.2366,6.2366,6.2215,6.2215,353200.0
2008-04-30 14:00:00,8.22,8.23,8.22,8.23,169600.0,6.2215,6.2291,6.2215,6.2291,169600.0
2008-04-30 14:05:00,8.23,8.24,8.22,8.24,549800.0,6.2291,6.2366,6.2215,6.2366,549800.0
2008-04-30 14:10:00,8.24,8.24,8.22,8.23,295000.0,6.2366,6.2366,6.2215,6.2291,295000.0
2008-04-30 14:15:00,8.24,8.25,8.21,8.24,1100000.0,6.2366,6.2442,6.2139,6.2366,1100000.0
2008-04-30 14:20:00,8.24,8.24,8.18,8.22,716400.0,6.2366,6.2366,6.1912,6.2215,716400.0
2008-04-30 14:25:00,8.22,8.23,8.18,8.22,641600.0,6.2215,6.2291,6.1912,6.2215,641600.0
2008-04-30 14:30:00,8.22,8.24,8.19,8.22,556200.0,6.2215,6.2366,6.1988,6.2215,556200.0
2008-04-30 14:35:00,8.21,8.22,8.19,8.21,369000.0,6.2139,6.2215,6.1988,6.2139,369000.0
2008-04-30 14:40:00,8.21,8.22,8.19,8.2,262800.0,6.2139,6.2215,6.1988,6.2064,262800.0
2008-04-30 14:45:00,8.2,8.2,8.18,8.19,434000.0,6.2064,6.2064,6.1912,6.1988,434000.0
2008-04-30 14:50:00,8.19,8.19,8.13,8.13,501000.0,6.1988,6.1988,6.1534,6.1534,501000.0
2008-04-30 14:55:00,8.14,8.16,8.12,8.13,662000.0,6.161,6.1761,6.1458,6.1534,662000.0
2008-04-30 15:00:00,8.13,8.15,8.09,8.09,685000.0,6.1534,6.1685,6.1231,6.1231,685000.0
2008-04-30 15:05:00,8.09,8.13,8.09,8.11,649600.0,6.1231,6.1534,6.1231,6.1382,649600.0
2008-04-30 15:10:00,8.11,8.12,8.06,8.07,634600.0,6.1382,6.1458,6.1004,6.108,634600.0
2008-04-30 15:15:00,8.08,8.12,8.06,8.11,441800.0,6.1155,6.1458,6.1004,6.1382,441800.0
2008-04-30 15:20:00,8.11,8.12,8.08,8.08,328800.0,6.1382,6.1458,6.1155,6.1155,328800.0
2008-04-30 15:25:00,8.08,8.08,8.06,8.06,394400.0,6.1155,6.1155,6.1004,6.1004,394400.0
2008-04-30 15:30:00,8.06,8.08,8.06,8.06,491800.0,6.1004,6.1155,6.1004,6.1004,491800.0
2008-04-30 15:35:00,8.06,8.07,8.06,8.07,227800.0,6.1004,6.108,6.1004,6.108,227800.0
2008-04-30 15:40:00,8.07,8.07,8.03,8.06,841800.0,6.108,6.108,6.0777,6.1004,841800.0
2008-04-30 15:45:00,8.06,8.08,8.06,8.07,342800.0,6.1004,6.1155,6.1004,6.108,342800.0
2008-04-30 15:50:00,8.08,8.09,8.07,8.08,496000.0,6.1155,6.1231,6.108,6.1155,496000.0
2008-04-30 15:55:00,8.08,8.1,8.07,8.1,1416400.0,6.1155,6.1307,6.108,6.1307,1416400.0
2008-05-01 09:30:00,7.98,8.12,7.97,8.07,1082800.0,6.0399,6.1458,6.0323,6.108,1082800.0
2008-05-01 09:35:00,8.08,8.15,8.06,8.15,994200.0,6.1155,6.1685,6.1004,6.1685,994200.0
2008-05-01 09:40:00,8.15,8.18,8.11,8.13,1455400.0,6.1685,6.1912,6.1382,6.1534,1455400.0
2008-05-01 09:45:00,8.13,8.24,8.13,8.19,1173000.0,6.1534,6.2366,6.1534,6.1988,1173000.0
2008-05-01 09:50:00,8.19,8.27,8.17,8.24,1060600.0,6.1988,6.2593,6.1837,6.2366,1060600.0
2008-05-01 09:55:00,8.24,8.28,8.22,8.27,869200.0,6.2366,6.2669,6.2215,6.2593,869200.0
2008-05-01 10:00:00,8.27,8.29,8.27,8.28,842600.0,6.2593,6.2745,6.2593,6.2669,842600.0
2008-05-01 10:05:00,8.28,8.31,8.27,8.28,490200.0,6.2669,6.2896,6.2593,6.2669,490200.0
2008-05-01 10:10:00,8.28,8.31,8.28,8.28,385200.0,6.2669,6.2896,6.2669,6.2669,385200.0
2008-05-01 10:15:00,8.28,8.29,8.24,8.25,680200.0,6.2669,6.2745,6.2366,6.2442,680200.0
2008-05-01 10:20:00,8.25,8.3,8.24,8.3,998000.0,6.2442,6.2821,6.2366,6.2821,998000.0
2008-05-01 10:25:00,8.3,8.32,8.29,8.31,566400.0,6.2821,6.2972,6.2745,6.2896,566400.0
2008-05-01 10:30:00,8.31,8.35,8.31,8.33,769200.0,6.2896,6.3199,6.2896,6.3048,769200.0
2008-05-01 10:35:00,8.33,8.38,8.33,8.37,630800.0,6.3048,6.3426,6.3048,6.335,630800.0
2008-05-01 10:40:00,8.38,8.38,8.35,8.36,890600.0,6.3426,6.3426,6.3199,6.3275,890600.0
2008-05-01 10:45:00,8.36,8.36,8.31,8.34,724000.0,6.3275,6.3275,6.2896,6.3123,724000.0
2008-05-01 10:50:00,8.34,8.34,8.33,8.33,595000.0,6.3123,6.3123,6.3048,6.3048,595000.0
2008-05-01 10:55:00,8.34,8.36,8.33,8.36,554600.0,6.3123,6.3275,6.3048,6.3275,554600.0
2008-05-01 11:00:00,8.36,8.4,8.35,8.4,650000.0,6.3275,6.3577,6.3199,6.3577,650000.0
2008-05-01 11:05:00,8.4,8.4,8.38,8.39,508800.0,6.3577,6.3577,6.3426,6.3502,508800.0
2008-05-01 11:10:00,8.39,8.4,8.34,8.35,322800.0,6.3502,6.3577,6.3123,6.3199,322800.0
2008-05-01 11:15:00,8.35,8.37,8.34,8.35,423600.0,6.3199,6.335,6.3123,6.3199,423600.0
2008-05-01 11:20:00,8.35,8.36,8.34,8.36,356000.0,6.3199,6.3275,6.3123,6.3275,356000.0
2008-05-01 11:25:00,8.36,8.36,8.33,8.34,252400.0,6.3275,6.3275,6.3048,6.3123,252400.0
2008-05-01 11:30:00,8.34,8.39,8.33,8.39,277600.0,6.3123,6.3502,6.3048,6.3502,277600.0
2008-05-01 11:35:00,8.39,8.39,8.38,8.38,232200.0,6.3502,6.3502,6.3426,6.3426,232200.0
2008-05-01 11:40:00,8.38,8.38,8.34,8.36,449800.0,6.3426,6.3426,6.3123,6.3275,449800.0
2008-05-01 11:45:00,8.36,8.37,8.36,8.36,159600.0,6.3275,6.335,6.3275,6.3275,159600.0
2008-05-01 11:50:00,8.36,8.36,8.35,8.35,291200.0,6.3275,6.3275,6.3199,6.3199,291200.0
2008-05-01 11:55:00,8.35,8.36,8.35,8.35,267800.0,6.3199,6.3275,6.3199,6.3199,267800.0
2008-05-01 12:00:00,8.35,8.36,8.35,8.35,236800.0,6.3199,6.3275,6.3199,6.3199,236800.0
2008-05-01 12:05:00,8.35,8.35,8.31,8.34,409400.0,6.3199,6.3199,6.2896,6.3123,409400.0
2008-05-01 12:10:00,8.34,8.34,8.33,8.33,330000.0,6.3123,6.3123,6.3048,6.3048,330000.0
2008-05-01 12:15:00,8.33,8.37,8.33,8.36,382800.0,6.3048,6.335,6.3048,6.3275,382800.0
2008-05-01 12:20:00,8.36,8.37,8.35,8.36,464400.0,6.3275,6.335,6.3199,6.3275,464400.0
2008-05-01 12:25:00,8.36,8.37,8.36,8.37,171800.0,6.3275,6.335,6.3275,6.335,171800.0
2008-05-01 12:30:00,8.37,8.38,8.37,8.37,256600.0,6.335,6.3426,6.335,6.335,256600.0
2008-05-01 12:35:00,8.38,8.4,8.36,8.4,619600.0,6.3426,6.3577,6.3275,6.3577,619600.0
2008-05-01 12:40:00,8.4,8.4,8.37,8.38,179200.0,6.3577,6.3577,6.335,6.3426,179200.0
2008-05-01 12:45:00,8.38,8.4,8.38,8.38,202200.0,6.3426,6.3577,6.3426,6.3426,202200.0
2008-05-01 12:50:00,8.38,8.4,8.38,8.4,238000.0,6.3426,6.3577,6.3426,6.3577,238000.0
2008-05-01 12:55:00,8.4,8.44,8.39,8.42,615400.0,6.3577,6.388,6.3502,6.3729,615400.0
2008-05-01 13:00:00,8.43,8.45,8.39,8.39,422000.0,6.3804,6.3956,6.3502,6.3502,422000.0
2008-05-01 13:05:00,8.39,8.4,8.38,8.38,126800.0,6.3502,6.3577,6.3426,6.3426,126800.0
2008-05-01 13:10:00,8.38,8.43,8.38,8.43,248600.0,6.3426,6.3804,6.3426,6.3804,248600.0
2008-05-01 13:15:00,8.43,8.43,8.41,8.42,466800.0,6.3804,6.3804,6.3653,6.3729,466800.0
2008-05-01 13:20:00,8.42,8.43,8.4,8.41,223200.0,6.3729,6.3804,6.3577,6.3653,223200.0
2008-05-01 13:25:00,8.42,8.43,8.41,8.43,285600.0,6.3729,6.3804,6.3653,6.3804,285600.0
2008-05-01 13:30:00,8.43,8.44,8.42,8.43,240000.0,6.3804,6.388,6.3729,6.3804,240000.0
2008-05-01 13:35:00,8.43,8.44,8.43,8.43,206800.0,6.3804,6.388,6.3804,6.3804,206800.0
2008-05-01 13:40:00,8.43,8.44,8.42,8.43,462000.0,6.3804,6.388,6.3729,6.3804,462000.0
2008-05-01 13:45:00,8.44,8.44,8.4,8.4,286600.0,6.388,6.388,6.3577,6.3577,286600.0
2008-05-01 13:50:00,8.4,8.4,8.38,8.4,354200.0,6.3577,6.3577,6.3426,6.3577,354200.0
2008-05-01 13:55:00,8.4,8.4,8.38,8.4,252200.0,6.3577,6.3577,6.3426,6.3577,252200.0
2008-05-01 14:00:00,8.4,8.4,8.37,8.37,291400.0,6.3577,6.3577,6.335,6.335,291400.0
2008-05-01 14:05:00,8.37,8.38,8.36,8.38,418000.0,6.335,6.3426,6.3275,6.3426,418000.0
2008-05-01 14:10:00,8.38,8.4,8.37,8.4,211600.0,6.3426,6.3577,6.335,6.3577,211600.0
2008-05-01 14:15:00,8.4,8.4,8.4,8.4,100400.0,6.3577,6.3577,6.3577,6.3577,100400.0
2008-05-01 14:20:00,8.4,8.43,8.4,8.42,357400.0,6.3577,6.3804,6.3577,6.3729,357400.0
2008-05-01 14:25:00,8.43,8.43,8.39,8.39,358000.0,6.3804,6.3804,6.3502,6.3502,358000.0
2008-05-01 14:30:00,8.39,8.4,8.38,8.4,309000.0,6.3502,6.3577,6.3426,6.3577,309000.0
2008-05-01 14:35:00,8.39,8.4,8.39,8.4,139400.0,6.3502,6.3577,6.3502,6.3577,139400.0
2008-05-01 14:40:00,8.4,8.42,8.4,8.42,422000.0,6.3577,6.3729,6.3577,6.3729,422000.0
2008-05-01 14:45:00,8.42,8.43,8.41,8.42,210600.0,6.3729,6.3804,6.3653,6.3729,210600.0
2008-05-01 14:50:00,8.42,8.43,8.41,8.41,413200.0,6.3729,6.3804,6.3653,6.3653,413200.0
2008-05-01 14:55:00,8.42,8.42,8.4,8.4,409200.0,6.3729,6.3729,6.3577,6.3577,409200.0
2008-05-01 15:00:00,8.4,8.41,8.4,8.4,343800.0,6.3577,6.3653,6.3577,6.3577,343800.0
2008-05-01 15:05:00,8.4,8.4,8.36,8.38,701800.0,6.3577,6.3577,6.3275,6.3426,701800.0
2008-05-01 15:10:00,8.38,8.42,8.38,8.41,253200.0,6.3426,6.3729,6.3426,6.3653,253200.0
2008-05-01 15:15:00,8.41,8.43,8.4,8.4,499400.0,6.3653,6.3804,6.3577,6.3577,499400.0
2008-05-01 15:20:00,8.4,8.42,8.38,8.41,355200.0,6.3577,6.3729,6.3426,6.3653,355200.0
2008-05-01 15:25:00,8.41,8.42,8.38,8.4,440800.0,6.3653,6.3729,6.3426,6.3577,440800.0
2008-05-01 15:30:00,8.4,8.4,8.35,8.36,686800.0,6.3577,6.3577,6.3199,6.3275,686800.0
2008-05-01 15:35:00,8.35,8.38,8.35,8.38,531600.0,6.3199,6.3426,6.3199,6.3426,531600.0
2008-05-01 15:40:00,8.38,8.38,8.31,8.33,1249200.0,6.3426,6.3426,6.2896,6.3048,1249200.0
2008-05-01 15:45:00,8.32,8.34,8.32,8.34,785400.0,6.2972,6.3123,6.2972,6.3123,785400.0
2008-05-01 15:50:00,8.34,8.35,8.32,8.32,1788800.0,6.3123,6.3199,6.2972,6.2972,1788800.0
2008-05-01 15:55:00,8.32,8.34,8.31,8.33,1722800.0,6.2972,6.3123,6.2896,6.3048,1722800.0
2008-05-02 09:30:00,8.51,8.55,8.45,8.49,1011400.0,6.441,6.4713,6.3956,6.4259,1011400.0
2008-05-02 09:35:00,8.49,8.49,8.42,8.42,264200.0,6.4259,6.4259,6.3729,6.3729,264200.0
2008-05-02 09:40:00,8.42,8.44,8.39,8.43,441200.0,6.3729,6.388,6.3502,6.3804,441200.0
2008-05-02 09:45:00,8.43,8.44,8.4,8.42,274200.0,6.3804,6.388,6.3577,6.3729,274200.0
2008-05-02 09:50:00,8.42,8.5,8.4,8.43,511000.0,6.3729,6.4334,6.3577,6.3804,511000.0
2008-05-02 09:55:00,8.43,8.43,8.42,8.43,211400.0,6.3804,6.3804,6.3729,6.3804,211400.0
2008-05-02 10:00:00,8.43,8.46,8.42,8.43,479800.0,6.3804,6.4032,6.3729,6.3804,479800.0
2008-05-02 10:05:00,8.43,8.47,8.43,8.45,366000.0,6.3804,6.4107,6.3804,6.3956,366000.0
2008-05-02 10:10:00,8.45,8.46,8.43,8.44,343000.0,6.3956,6.4032,6.3804,6.388,343000.0
2008-05-02 10:15:00,8.43,8.44,8.39,8.39,345400.0,6.3804,6.388,6.3502,6.3502,345400.0
2008-05-02 10:20:00,8.39,8.4,8.34,8.36,442400.0,6.3502,6.3577,6.3123,6.3275,442400.0
2008-05-02 10:25:00,8.36,8.37,8.33,8.33,336800.0,6.3275,6.335,6.3048,6.3048,336800.0
2008-05-02 10:30:00,8.33,8.35,8.33,8.34,238000.0,6.3048,6.3199,6.3048,6.3123,238000.0
2008-05-02 10:35:00,8.35,8.35,8.3,8.3,704200.0,6.3199,6.3199,6.2821,6.2821,704200.0
2008-05-02 10:40:00,8.3,8.31,8.27,8.27,399000.0,6.2821,6.2896,6.2593,6.2593,399000.0
2008-05-02 10:45:00,8.27,8.29,8.26,8.29,286600.0,6.2593,6.2745,6.2518,6.2745,286600.0
2008-05-02 10:50:00,8.29,8.29,8.25,8.26,482400.0,6.2745,6.2745,6.2442,6.2518,482400.0
2008-05-02 10:55:00,8.26,8.26,8.22,8.22,841200.0,6.2518,6.2518,6.2215,6.2215,841200.0
2008-05-02 11:00:00,8.22,8.24,8.21,8.21,191200.0,6.2215,6.2366,6.2139,6.2139,191200.0
2008-05-02 11:05:00,8.22,8.26,8.21,8.26,296600.0,6.2215,6.2518,6.2139,6.2518,296600.0
2008-05-02 11:10:00,8.26,8.29,8.26,8.29,209200.0,6.2518,6.2745,6.2518,6.2745,209200.0
2008-05-02 11:15:00,8.28,8.29,8.26,8.26,185000.0,6.2669,6.2745,6.2518,6.2518,185000.0
2008-05-02 11:20:00,8.26,8.28,8.25,8.27,343000.0,6.2518,6.2669,6.2442,6.2593,343000.0
2008-05-02 11:25:00,8.27,8.28,8.26,8.27,221200.0,6.2593,6.2669,6.2518,6.2593,221200.0
2008-05-02 11:30:00,8.27,8.29,8.25,8.27,464000.0,6.2593,6.2745,6.2442,6.2593,464000.0
2008-05-02 11:35:00,8.26,8.27,8.25,8.26,441800.0,6.2518,6.2593,6.2442,6.2518,441800.0
2008-05-02 11:40:00,8.27,8.29,8.26,8.28,237800.0,6.2593,6.2745,6.2518,6.2669,237800.0
2008-05-02 11:45:00,8.28,8.31,8.28,8.29,189000.0,6.2669,6.2896,6.2669,6.2745,189000.0
2008-05-02 11:50:00,8.29,8.3,8.28,8.28,272200.0,6.2745,6.2821,6.2669,6.2669,272200.0
2008-05-02 11:55:00,8.28,8.28,8.26,8.26,138200.0,6.2669,6.2669,6.2518,6.2518,138200.0
2008-05-02 12:00:00,8.26,8.26,8.23,8.24,293800.0,6.2518,6.2518,6.2291,6.2366,293800.0
2008-05-02 12:05:00,8.24,8.24,8.22,8.24,239000.0,6.2366,6.2366,6.2215,6.2366,239000.0
2008-05-02 12:10:00,8.24,8.24,8.22,8.22,212000.0,6.2366,6.2366,6.2215,6.2215,212000.0
2008-05-02 12:15:00,8.22,8.22,8.18,8.2,627000.0,6.2215,6.2215,6.1912,6.2064,627000.0
2008-05-02 12:20:00,8.2,8.2,8.18,8.19,152400.0,6.2064,6.2064,6.1912,6.1988,152400.0
2008-05-02 12:25:00,8.19,8.19,8.15,8.15,677200.0,6.1988,6.1988,6.1685,6.1685,677200.0
2008-05-02 12:30:00,8.15,8.15,8.13,8.15,493800.0,6.1685,6.1685,6.1534,6.1685,493800.0
2008-05-02 12:35:00,8.15,8.17,8.15,8.15,316400.0,6.1685,6.1837,6.1685,6.1685,316400.0
2008-05-02 12:40:00,8.15,8.16,8.13,8.13,399400.0,6.1685,6.1761,6.1534,6.1534,399400.0
2008-05-02 12:45:00,8.13,8.15,8.13,8.15,372200.0,6.1534,6.1685,6.1534,6.1685,372200.0
2008-05-02 12:50:00,8.15,8.18,8.13,8.17,541000.0,6.1685,6.1912,6.1534,6.1837,541000.0
2008-05-02 12:55:00,8.18,8.18,8.17,8.18,451600.0,6.1912,6.1912,6.1837,6.1912,451600.0
2008-05-02 13:00:00,8.18,8.18,8.15,8.15,520800.0,6.1912,6.1912,6.1685,6.1685,520800.0
2008-05-02 13:05:00,8.15,8.19,8.15,8.18,599600.0,6.1685,6.1988,6.1685,6.1912,599600.0
2008-05-02 13:10:00,8.18,8.2,8.18,8.2,268000.0,6.1912,6.2064,6.1912,6.2064,268000.0
2008-05-02 13:15:00,8.2,8.21,8.19,8.21,278600.0,6.2064,6.2139,6.1988,6.2139,278600.0
2008-05-02 13:20:00,8.21,8.23,8.21,8.23,280800.0,6.2139,6.2291,6.2139,6.2291,280800.0
2008-05-02 13:25:00,8.23,8.24,8.22,8.24,209200.0,6.2291,6.2366,6.2215,6.2366,209200.0
2008-05-02 13:30:00,8.24,8.27,8.24,8.27,497000.0,6.2366,6.2593,6.2366,6.2593,497000.0
2008-05-02 13:35:00,8.26,8.28,8.26,8.28,440400.0,6.2518,6.2669,6.2518,6.2669,440400.0
2008-05-02 13:40:00,8.27,8.3,8.24,8.29,388400.0,6.2593,6.2821,6.2366,6.2745,388400.0
2008-05-02 13:45:00,8.3,8.31,8.27,8.28,397200.0,6.2821,6.2896,6.2593,6.2669,397200.0
2008-05-02 13:50:00,8.28,8.28,8.27,8.27,275600.0,6.2669,6.2669,6.2593,6.2593,275600.0
2008-05-02 13:55:00,8.27,8.27,8.24,8.27,295000.0,6.2593,6.2593,6.2366,6.2593,295000.0
2008-05-02 14:00:00,8.27,8.28,8.26,8.27,462200.0,6.2593,6.2669,6.2518,6.2593,462200.0
2008-05-02 14:05:00,8.27,8.28,8.24,8.24,768000.0,6.2593,6.2669,6.2366,6.2366,768000.0
2008-05-02 14:10:00,8.24,8.28,8.24,8.28,384200.0,6.2366,6.2669,6.2366,6.2669,384200.0
2008-05-02 14:15:00,8.28,8.28,8.26,8.27,427000.0,6.2669,6.2669,6.2518,6.2593,427000.0
2008-05-02 14:20:00,8.27,8.28,8.26,8.28,194600.0,6.2593,6.2669,6.2518,6.2669,194600.0
2008-05-02 14:25:00,8.28,8.28,8.27,8.27,235400.0,6.2669,6.2669,6.2593,6.2593,235400.0
2008-05-02 14:30:00,8.27,8.29,8.27,8.28,502800.0,6.2593,6.2745,6.2593,6.2669,502800.0
2008-05-02 14:35:00,8.28,8.28,8.27,8.28,274800.0,6.2669,6.2669,6.2593,6.2669,274800.0
2008-05-02 14:40:00,8.28,8.28,8.26,8.26,220800.0,6.2669,6.2669,6.2518,6.2518,220800.0
2008-05-02 14:45:00,8.26,8.28,8.26,8.28,108800.0,6.2518,6.2669,6.2518,6.2669,108800.0
2008-05-02 14:50:00,8.28,8.28,8.24,8.25,209200.0,6.2669,6.2669,6.2366,6.2442,209200.0
2008-05-02 14:55:00,8.25,8.25,8.23,8.23,102200.0,6.2442,6.2442,6.2291,6.2291,102200.0
2008-05-02 15:00:00,8.23,8.24,8.22,8.23,181800.0,6.2291,6.2366,6.2215,6.2291,181800.0
2008-05-02 15:05:00,8.23,8.24,8.21,8.22,299200.0,6.2291,6.2366,6.2139,6.2215,299200.0
2008-05-02 15:10:00,8.22,8.24,8.21,8.24,228600.0,6.2215,6.2366,6.2139,6.2366,228600.0
2008-05-02 15:15:00,8.24,8.24,8.24,8.24,258600.0,6.2366,6.2366,6.2366,6.2366,258600.0
2008-05-02 15:20:00,8.24,8.24,8.22,8.22,216000.0,6.2366,6.2366,6.2215,6.2215,216000.0
2008-05-02 15:25:00,8.23,8.24,8.22,8.22,426200.0,6.2291,6.2366,6.2215,6.2215,426200.0
2008-05-02 15:30:00,8.22,8.22,8.21,8.22,172400.0,6.2215,6.2215,6.2139,6.2215,172400.0
2008-05-02 15:35:00,8.21,8.22,8.21,8.21,163000.0,6.2139,6.2215,6.2139,6.2139,163000.0
2008-05-02 15:40:00,8.22,8.22,8.2,8.2,319800.0,6.2215,6.2215,6.2064,6.2064,319800.0
2008-05-02 15:45:00,8.21,8.21,8.18,8.19,557000.0,6.2139,6.2139,6.1912,6.1988,557000.0
2008-05-02 15:50:00,8.2,8.21,8.19,8.2,513800.0,6.2064,6.2139,6.1988,6.2064,513800.0
2008-05-02 15:55:00,8.2,8.24,8.2,8.24,1131200.0,6.2064,6.2366,6.2064,6.2366,1131200.0
2008-05-05 09:30:00,8.22,8.23,8.17,8.17,337600.0,6.2215,6.2291,6.1837,6.1837,337600.0
2008-05-05 09:35:00,8.17,8.17,8.15,8.15,127200.0,6.1837,6.1837,6.1685,6.1685,127200.0
2008-05-05 09:40:00,8.15,8.17,8.13,8.16,300000.0,6.1685,6.1837,6.1534,6.1761,300000.0
2008-05-05 09:45:00,8.16,8.19,8.15,8.18,182400.0,6.1761,6.1988,6.1685,6.1912,182400.0
2008-05-05 09:50:00,8.18,8.2,8.16,8.19,371800.0,6.1912,6.2064,6.1761,6.1988,371800.0
2008-05-05 09:55:00,8.19,8.22,8.17,8.2,332400.0,6.1988,6.2215,6.1837,6.2064,332400.0
2008-05-05 10:00:00,8.21,8.24,8.18,8.21,428800.0,6.2139,6.2366,6.1912,6.2139,428800.0
2008-05-05 10:05:00,8.21,8.29,8.2,8.29,218600.0,6.2139,6.2745,6.2064,6.2745,218600.0
2008-05-05 10:10:00,8.29,8.29,8.24,8.25,309400.0,6.2745,6.2745,6.2366,6.2442,309400.0
2008-05-05 10:15:00,8.25,8.27,8.2,8.22,328400.0,6.2442,6.2593,6.2064,6.2215,328400.0
2008-05-05 10:20:00,8.22,8.23,8.18,8.18,289400.0,6.2215,6.2291,6.1912,6.1912,289400.0
2008-05-05 10:25:00,8.19,8.21,8.16,8.16,203000.0,6.1988,6.2139,6.1761,6.1761,203000.0
2008-05-05 10:30:00,8.16,8.16,8.15,8.15,378200.0,6.1761,6.1761,6.1685,6.1685,378200.0
2008-05-05 10:35:00,8.15,8.18,8.15,8.17,353400.0,6.1685,6.1912,6.1685,6.1837,353400.0
2008-05-05 10:40:00,8.16,8.19,8.16,8.18,252200.0,6.1761,6.1988,6.1761,6.1912,252200.0
2008-05-05 10:45:00,8.19,8.19,8.16,8.16,177000.0,6.1988,6.1988,6.1761,6.1761,177000.0
2008-05-05 10:50:00,8.16,8.17,8.14,8.14,180800.0,6.1761,6.1837,6.161,6.161,180800.0
2008-05-05 10:55:00,8.14,8.15,8.13,8.13,131400.0,6.161,6.1685,6.1534,6.1534,131400.0
2008-05-05 11:00:00,8.13,8.14,8.12,8.14,439000.0,6.1534,6.161,6.1458,6.161,439000.0
2008-05-05 11:05:00,8.13,8.15,8.13,8.13,234800.0,6.1534,6.1685,6.1534,6.1534,234800.0
2008-05-05 11:10:00,8.13,8.15,8.11,8.11,309400.0,6.1534,6.1685,6.1382,6.1382,309400.0
2008-05-05 11:15:00,8.11,8.12,8.1,8.11,479000.0,6.1382,6.1458,6.1307,6.1382,479000.0
2008-05-05 11:20:00,8.11,8.13,8.11,8.11,329400.0,6.1382,6.1534,6.1382,6.1382,329400.0
2008-05-05 11:25:00,8.11,8.13,8.11,8.12,159600.0,6.1382,6.1534,6.1382,6.1458,159600.0
2008-05-05 11:30:00,8.12,8.16,8.12,8.15,240600.0,6.1458,6.1761,6.1458,6.1685,240600.0
2008-05-05 11:35:00,8.15,8.18,8.15,8.17,197000.0,6.1685,6.1912,6.1685,6.1837,197000.0
2008-05-05 11:40:00,8.18,8.19,8.17,8.19,109000.0,6.1912,6.1988,6.1837,6.1988,109000.0
2008-05-05 11:45:00,8.19,8.19,8.17,8.17,216000.0,6.1988,6.1988,6.1837,6.1837,216000.0
2008-05-05 11:50:00,8.17,8.18,8.16,8.17,176000.0,6.1837,6.1912,6.1761,6.1837,176000.0
2008-05-05 11:55:00,8.17,8.18,8.16,8.17,107600.0,6.1837,6.1912,6.1761,6.1837,107600.0
2008-05-05 12:00:00,8.17,8.17,8.15,8.15,90800.0,6.1837,6.1837,6.1685,6.1685,90800.0
2008-05-05 12:05:00,8.15,8.17,8.15,8.17,253400.0,6.1685,6.1837,6.1685,6.1837,253400.0
2008-05-05 12:10:00,8.17,8.18,8.15,8.17,296800.0,6.1837,6.1912,6.1685,6.1837,296800.0
2008-05-05 12:15:00,8.17,8.18,8.16,8.17,146400.0,6.1837,6.1912,6.1761,6.1837,146400.0
2008-05-05 12:20:00,8.17,8.19,8.17,8.18,205400.0,6.1837,6.1988,6.1837,6.1912,205400.0
2008-05-05 12:25:00,8.18,8.2,8.17,8.2,307200.0,6.1912,6.2064,6.1837,6.2064,307200.0
2008-05-05 12:30:00,8.2,8.2,8.18,8.2,352000.0,6.2064,6.2064,6.1912,6.2064,352000.0
2008-05-05 12:35:00,8.2,8.21,8.2,8.21,131000.0,6.2064,6.2139,6.2064,6.2139,131000.0
2008-05-05 12:40:00,8.21,8.21,8.19,8.19,118000.0,6.2139,6.2139,6.1988,6.1988,118000.0
2008-05-05 12:45:00,8.19,8.21,8.18,8.2,199600.0,6.1988,6.2139,6.1912,6.2064,199600.0
2008-05-05 12:50:00,8.21,8.21,8.2,8.21,74200.0,6.2139,6.2139,6.2064,6.2139,74200.0
2008-05-05 12:55:00,8.21,8.21,8.2,8.2,65000.0,6.2139,6.2139,6.2064,6.2064,65000.0
2008-05-05 13:00:00,8.2,8.2,8.2,8.2,30400.0,6.2064,6.2064,6.2064,6.2064,30400.0
2008-05-05 13:05:00,8.2,8.21,8.2,8.2,94000.0,6.2064,6.2139,6.2064,6.2064,94000.0
2008-05-05 13:10:00,8.2,8.2,8.18,8.18,168800.0,6.2064,6.2064,6.1912,6.1912,168800.0
2008-05-05 13:15:00,8.18,8.18,8.17,8.17,93600.0,6.1912,6.1912,6.1837,6.1837,93600.0
2008-05-05 13:20:00,8.17,8.18,8.17,8.18,49400.0,6.1837,6.1912,6.1837,6.1912,49400.0
2008-05-05 13:25:00,8.18,8.18,8.16,8.17,264000.0,6.1912,6.1912,6.1761,6.1837,264000.0
2008-05-05 13:30:00,8.17,8.18,8.16,8.18,95400.0,6.1837,6.1912,6.1761,6.1912,95400.0
2008-05-05 13:35:00,8.18,8.19,8.18,8.19,122800.0,6.1912,6.1988,6.1912,6.1988,122800.0
2008-05-05 13:40:00,8.18,8.19,8.18,8.19,69000.0,6.1912,6.1988,6.1912,6.1988,69000.0
2008-05-05 13:45:00,8.19,8.19,8.17,8.17,122800.0,6.1988,6.1988,6.1837,6.1837,122800.0
2008-05-05 13:50:00,8.17,8.18,8.16,8.18,162800.0,6.1837,6.1912,6.1761,6.1912,162800.0
2008-05-05 13:55:00,8.18,8.18,8.17,8.17,67800.0,6.1912,6.1912,6.1837,6.1837,67800.0
2008-05-05 14:00:00,8.17,8.18,8.15,8.16,1016000.0,6.1837,6.1912,6.1685,6.1761,1016000.0
2008-05-05 14:05:00,8.17,8.17,8.16,8.16,103600.0,6.1837,6.1837,6.1761,6.1761,103600.0
2008-05-05 14:10:00,8.17,8.17,8.14,8.15,123200.0,6.1837,6.1837,6.161,6.1685,123200.0
2008-05-05 14:15:00,8.15,8.15,8.13,8.14,427200.0,6.1685,6.1685,6.1534,6.161,427200.0
2008-05-05 14:20:00,8.14,8.15,8.13,8.13,198400.0,6.161,6.1685,6.1534,6.1534,198400.0
2008-05-05 14:25:00,8.13,8.14,8.13,8.13,149000.0,6.1534,6.161,6.1534,6.1534,149000.0
2008-05-05 14:30:00,8.13,8.13,8.11,8.11,371000.0,6.1534,6.1534,6.1382,6.1382,371000.0
2008-05-05 14:35:00,8.12,8.12,8.11,8.12,109400.0,6.1458,6.1458,6.1382,6.1458,109400.0
2008-05-05 14:40:00,8.11,8.12,8.11,8.11,183600.0,6.1382,6.1458,6.1382,6.1382,183600.0
2008-05-05 14:45:00,8.11,8.12,8.1,8.12,273600.0,6.1382,6.1458,6.1307,6.1458,273600.0
2008-05-05 14:50:00,8.12,8.13,8.11,8.12,241800.0,6.1458,6.1534,6.1382,6.1458,241800.0
2008-05-05 14:55:00,8.12,8.12,8.11,8.12,127800.0,6.1458,6.1458,6.1382,6.1458,127800.0
2008-05-05 15:00:00,8.12,8.12,8.12,8.12,134400.0,6.1458,6.1458,6.1458,6.1458,134400.0
2008-05-05 15:05:00,8.12,8.12,8.12,8.12,104600.0,6.1458,6.1458,6.1458,6.1458,104600.0
2008-05-05 15:10:00,8.12,8.14,8.12,8.13,337000.0,6.1458,6.161,6.1458,6.1534,337000.0
2008-05-05 15:15:00,8.14,8.14,8.13,8.13,126200.0,6.161,6.161,6.1534,6.1534,126200.0
2008-05-05 15:20:00,8.13,8.17,8.13,8.15,384000.0,6.1534,6.1837,6.1534,6.1685,384000.0
2008-05-05 15:25:00,8.15,8.15,8.14,8.14,145400.0,6.1685,6.1685,6.161,6.161,145400.0
2008-05-05 15:30:00,8.14,8.15,8.13,8.13,141600.0,6.161,6.1685,6.1534,6.1534,141600.0
2008-05-05 15:35:00,8.13,8.15,8.13,8.15,329800.0,6.1534,6.1685,6.1534,6.1685,329800.0
2008-05-05 15:40:00,8.14,8.15,8.14,8.15,302000.0,6.161,6.1685,6.161,6.1685,302000.0
2008-05-05 15:45:00,8.15,8.15,8.14,8.15,347000.0,6.1685,6.1685,6.161,6.1685,347000.0
2008-05-05 15:50:00,8.15,8.15,8.13,8.14,1003600.0,6.1685,6.1685,6.1534,6.161,1003600.0
2008-05-05 15:55:00,8.14,8.18,8.13,8.18,1746600.0,6.161,6.1912,6.1534,6.1912,1746600.0
2008-05-06 09:30:00,8.11,8.18,8.09,8.17,433200.0,6.1382,6.1912,6.1231,6.1837,433200.0
2008-05-06 09:35:00,8.17,8.18,8.13,8.13,222600.0,6.1837,6.1912,6.1534,6.1534,222600.0
2008-05-06 09:40:00,8.12,8.12,8.08,8.1,266600.0,6.1458,6.1458,6.1155,6.1307,266600.0
2008-05-06 09:45:00,8.1,8.12,8.08,8.09,358400.0,6.1307,6.1458,6.1155,6.1231,358400.0
2008-05-06 09:50:00,8.09,8.09,8.06,8.08,133400.0,6.1231,6.1231,6.1004,6.1155,133400.0
2008-05-06 09:55:00,8.08,8.09,8.06,8.09,165000.0,6.1155,6.1231,6.1004,6.1231,165000.0
2008-05-06 10:00:00,8.08,8.1,8.08,8.08,150000.0,6.1155,6.1307,6.1155,6.1155,150000.0
2008-05-06 10:05:00,8.08,8.09,8.06,8.07,89600.0,6.1155,6.1231,6.1004,6.108,89600.0
2008-05-06 10:10:00,8.06,8.08,8.06,8.07,201000.0,6.1004,6.1155,6.1004,6.108,201000.0
2008-05-06 10:15:00,8.07,8.08,8.06,8.08,229000.0,6.108,6.1155,6.1004,6.1155,229000.0
2008-05-06 10:20:00,8.08,8.1,8.08,8.09,155200.0,6.1155,6.1307,6.1155,6.1231,155200.0
2008-05-06 10:25:00,8.08,8.09,8.08,8.08,139600.0,6.1155,6.1231,6.1155,6.1155,139600.0
2008-05-06 10:30:00,8.08,8.08,8.06,8.08,271200.0,6.1155,6.1155,6.1004,6.1155,271200.0
2008-05-06 10:35:00,8.08,8.1,8.08,8.08,138000.0,6.1155,6.1307,6.1155,6.1155,138000.0
2008-05-06 10:40:00,8.08,8.11,8.08,8.11,179400.0,6.1155,6.1382,6.1155,6.1382,179400.0
2008-05-06 10:45:00,8.1,8.11,8.09,8.11,339600.0,6.1307,6.1382,6.1231,6.1382,339600.0
2008-05-06 10:50:00,8.11,8.15,8.1,8.15,472600.0,6.1382,6.1685,6.1307,6.1685,472600.0
2008-05-06 10:55:00,8.15,8.17,8.14,8.16,146200.0,6.1685,6.1837,6.161,6.1761,146200.0
2008-05-06 11:00:00,8.15,8.17,8.15,8.15,159800.0,6.1685,6.1837,6.1685,6.1685,159800.0
2008-05-06 11:05:00,8.15,8.19,8.15,8.18,302000.0,6.1685,6.1988,6.1685,6.1912,302000.0
2008-05-06 11:10:00,8.18,8.22,8.18,8.21,385000.0,6.1912,6.2215,6.1912,6.2139,385000.0
2008-05-06 11:15:00,8.21,8.21,8.19,8.19,251800.0,6.2139,6.2139,6.1988,6.1988,251800.0
2008-05-06 11:20:00,8.19,8.19,8.15,8.15,156200.0,6.1988,6.1988,6.1685,6.1685,156200.0
2008-05-06 11:25:00,8.15,8.17,8.15,8.16,193400.0,6.1685,6.1837,6.1685,6.1761,193400.0
2008-05-06 11:30:00,8.16,8.16,8.13,8.13,150400.0,6.1761,6.1761,6.1534,6.1534,150400.0
2008-05-06 11:35:00,8.13,8.15,8.13,8.15,221000.0,6.1534,6.1685,6.1534,6.1685,221000.0
2008-05-06 11:40:00,8.15,8.15,8.13,8.15,124000.0,6.1685,6.1685,6.1534,6.1685,124000.0
2008-05-06 11:45:00,8.15,8.15,8.15,8.15,83600.0,6.1685,6.1685,6.1685,6.1685,83600.0
2008-05-06 11:50:00,8.15,8.18,8.15,8.18,90200.0,6.1685,6.1912,6.1685,6.1912,90200.0
2008-05-06 11:55:00,8.17,8.19,8.16,8.19,187600.0,6.1837,6.1988,6.1761,6.1988,187600.0
2008-05-06 12:00:00,8.19,8.22,8.19,8.22,267000.0,6.1988,6.2215,6.1988,6.2215,267000.0
2008-05-06 12:05:00,8.22,8.24,8.22,8.24,148200.0,6.2215,6.2366,6.2215,6.2366,148200.0
2008-05-06 12:10:00,8.24,8.26,8.23,8.24,455200.0,6.2366,6.2518,6.2291,6.2366,455200.0
2008-05-06 12:15:00,8.24,8.28,8.24,8.27,733200.0,6.2366,6.2669,6.2366,6.2593,733200.0
2008-05-06 12:20:00,8.27,8.27,8.23,8.24,191200.0,6.2593,6.2593,6.2291,6.2366,191200.0
2008-05-06 12:25:00,8.24,8.24,8.22,8.22,127200.0,6.2366,6.2366,6.2215,6.2215,127200.0
2008-05-06 12:30:00,8.22,8.22,8.21,8.22,127400.0,6.2215,6.2215,6.2139,6.2215,127400.0
2008-05-06 12:35:00,8.22,8.24,8.21,8.24,256400.0,6.2215,6.2366,6.2139,6.2366,256400.0
2008-05-06 12:40:00,8.24,8.25,8.23,8.25,107000.0,6.2366,6.2442,6.2291,6.2442,107000.0
2008-05-06 12:45:00,8.24,8.26,8.24,8.24,147400.0,6.2366,6.2518,6.2366,6.2366,147400.0
2008-05-06 12:50:00,8.25,8.26,8.25,8.26,363200.0,6.2442,6.2518,6.2442,6.2518,363200.0
2008-05-06 12:55:00,8.26,8.26,8.25,8.25,140600.0,6.2518,6.2518,6.2442,6.2442,140600.0
2008-05-06 13:00:00,8.26,8.26,8.23,8.24,196200.0,6.2518,6.2518,6.2291,6.2366,196200.0
2008-05-06 13:05:00,8.24,8.24,8.22,8.23,114200.0,6.2366,6.2366,6.2215,6.2291,114200.0
2008-05-06 13:10:00,8.24,8.24,8.23,8.24,116800.0,6.2366,6.2366,6.2291,6.2366,116800.0
2008-05-06 13:15:00,8.24,8.26,8.24,8.25,205400.0,6.2366,6.2518,6.2366,6.2442,205400.0
2008-05-06 13:20:00,8.25,8.26,8.24,8.25,166600.0,6.2442,6.2518,6.2366,6.2442,166600.0
2008-05-06 13:25:00,8.25,8.26,8.24,8.25,168000.0,6.2442,6.2518,6.2366,6.2442,168000.0
2008-05-06 13:30:00,8.25,8.26,8.24,8.25,515800.0,6.2442,6.2518,6.2366,6.2442,515800.0
2008-05-06 13:35:00,8.25,8.26,8.25,8.26,107800.0,6.2442,6.2518,6.2442,6.2518,107800.0
2008-05-06 13:40:00,8.25,8.28,8.25,8.28,422600.0,6.2442,6.2669,6.2442,6.2669,422600.0
2008-05-06 13:45:00,8.28,8.28,8.24,8.24,184400.0,6.2669,6.2669,6.2366,6.2366,184400.0
2008-05-06 13:50:00,8.24,8.24,8.22,8.24,225400.0,6.2366,6.2366,6.2215,6.2366,225400.0
2008-05-06 13:55:00,8.24,8.24,8.22,8.24,246400.0,6.2366,6.2366,6.2215,6.2366,246400.0
2008-05-06 14:00:00,8.24,8.24,8.22,8.22,302600.0,6.2366,6.2366,6.2215,6.2215,302600.0
2008-05-06 14:05:00,8.22,8.22,8.2,8.2,127600.0,6.2215,6.2215,6.2064,6.2064,127600.0
2008-05-06 14:10:00,8.2,8.21,8.2,8.21,106600.0,6.2064,6.2139,6.2064,6.2139,106600.0
2008-05-06 14:15:00,8.22,8.22,8.21,8.22,102200.0,6.2215,6.2215,6.2139,6.2215,102200.0
2008-05-06 14:20:00,8.22,8.24,8.22,8.23,453600.0,6.2215,6.2366,6.2215,6.2291,453600.0
2008-05-06 14:25:00,8.23,8.24,8.22,8.24,148000.0,6.2291,6.2366,6.2215,6.2366,148000.0
2008-05-06 14:30:00,8.24,8.25,8.24,8.24,186600.0,6.2366,6.2442,6.2366,6.2366,186600.0
2008-05-06 14:35:00,8.24,8.25,8.23,8.23,224600.0,6.2366,6.2442,6.2291,6.2291,224600.0
2008-05-06 14:40:00,8.23,8.23,8.22,8.22,126200.0,6.2291,6.2291,6.2215,6.2215,126200.0
2008-05-06 14:45:00,8.23,8.26,8.22,8.26,288600.0,6.2291,6.2518,6.2215,6.2518,288600.0
2008-05-06 14:50:00,8.26,8.28,8.26,8.27,298400.0,6.2518,6.2669,6.2518,6.2593,298400.0
2008-05-06 14:55:00,8.27,8.27,8.26,8.27,98400.0,6.2593,6.2593,6.2518,6.2593,98400.0
2008-05-06 15:00:00,8.27,8.28,8.27,8.27,243400.0,6.2593,6.2669,6.2593,6.2593,243400.0
2008-05-06 15:05:00,8.27,8.28,8.27,8.27,236400.0,6.2593,6.2669,6.2593,6.2593,236400.0
2008-05-06 15:10:00,8.27,8.27,8.26,8.27,193000.0,6.2593,6.2593,6.2518,6.2593,193000.0
2008-05-06 15:15:00,8.27,8.27,8.26,8.26,133200.0,6.2593,6.2593,6.2518,6.2518,133200.0
2008-05-06 15:20:00,8.27,8.27,8.26,8.27,129600.0,6.2593,6.2593,6.2518,6.2593,129600.0
2008-05-06 15:25:00,8.27,8.27,8.26,8.26,92800.0,6.2593,6.2593,6.2518,6.2518,92800.0
2008-05-06 15:30:00,8.26,8.27,8.26,8.27,187600.0,6.2518,6.2593,6.2518,6.2593,187600.0
2008-05-06 15:35:00,8.27,8.28,8.27,8.28,280800.0,6.2593,6.2669,6.2593,6.2669,280800.0
2008-05-06 15:40:00,8.28,8.28,8.24,8.24,369800.0,6.2669,6.2669,6.2366,6.2366,369800.0
2008-05-06 15:45:00,8.24,8.25,8.22,8.22,621000.0,6.2366,6.2442,6.2215,6.2215,621000.0
2008-05-06 15:50:00,8.22,8.22,8.19,8.19,1465000.0,6.2215,6.2215,6.1988,6.1988,1465000.0
2008-05-06 15:55:00,8.19,8.2,8.14,8.18,2633200.0,6.1988,6.2064,6.161,6.1912,2633200.0
2008-05-07 09:30:00,8.15,8.2,8.14,8.19,572000.0,6.1685,6.2064,6.161,6.1988,572000.0
2008-05-07 09:35:00,8.19,8.23,8.18,8.18,276000.0,6.1988,6.2291,6.1912,6.1912,276000.0
2008-05-07 09:40:00,8.18,8.2,8.15,8.17,257800.0,6.1912,6.2064,6.1685,6.1837,257800.0
2008-05-07 09:45:00,8.16,8.2,8.15,8.2,285600.0,6.1761,6.2064,6.1685,6.2064,285600.0
2008-05-07 09:50:00,8.2,8.22,8.19,8.2,428200.0,6.2064,6.2215,6.1988,6.2064,428200.0
2008-05-07 09:55:00,8.2,8.2,8.15,8.18,334400.0,6.2064,6.2064,6.1685,6.1912,334400.0
2008-05-07 10:00:00,8.18,8.18,8.1,8.13,626800.0,6.1912,6.1912,6.1307,6.1534,626800.0
2008-05-07 10:05:00,8.13,8.14,8.12,8.14,428400.0,6.1534,6.161,6.1458,6.161,428400.0
2008-05-07 10:10:00,8.14,8.17,8.13,8.14,340200.0,6.161,6.1837,6.1534,6.161,340200.0
2008-05-07 10:15:00,8.14,8.15,8.13,8.14,344600.0,6.161,6.1685,6.1534,6.161,344600.0
2008-05-07 10:20:00,8.14,8.15,8.13,8.13,199600.0,6.161,6.1685,6.1534,6.1534,199600.0
2008-05-07 10:25:00,8.12,8.12,8.11,8.11,200400.0,6.1458,6.1458,6.1382,6.1382,200400.0
2008-05-07 10:30:00,8.12,8.17,8.12,8.17,291800.0,6.1458,6.1837,6.1458,6.1837,291800.0
2008-05-07 10:35:00,8.17,8.19,8.16,8.19,124000.0,6.1837,6.1988,6.1761,6.1988,124000.0
2008-05-07 10:40:00,8.2,8.22,8.17,8.17,306200.0,6.2064,6.2215,6.1837,6.1837,306200.0
2008-05-07 10:45:00,8.18,8.18,8.15,8.15,199200.0,6.1912,6.1912,6.1685,6.1685,199200.0
2008-05-07 10:50:00,8.15,8.15,8.11,8.12,296000.0,6.1685,6.1685,6.1382,6.1458,296000.0
2008-05-07 10:55:00,8.12,8.12,8.1,8.1,343800.0,6.1458,6.1458,6.1307,6.1307,343800.0
2008-05-07 11:00:00,8.1,8.12,8.08,8.1,345600.0,6.1307,6.1458,6.1155,6.1307,345600.0
2008-05-07 11:05:00,8.1,8.13,8.1,8.13,341000.0,6.1307,6.1534,6.1307,6.1534,341000.0
2008-05-07 11:10:00,8.13,8.13,8.09,8.09,318200.0,6.1534,6.1534,6.1231,6.1231,318200.0
2008-05-07 11:15:00,8.09,8.09,8.08,8.09,273800.0,6.1231,6.1231,6.1155,6.1231,273800.0
2008-05-07 11:20:00,8.09,8.09,8.05,8.06,653000.0,6.1231,6.1231,6.0928,6.1004,653000.0
2008-05-07 11:25:00,8.06,8.06,8.04,8.05,659800.0,6.1004,6.1004,6.0853,6.0928,659800.0
2008-05-07 11:30:00,8.06,8.06,8.02,8.03,389600.0,6.1004,6.1004,6.0701,6.0777,389600.0
2008-05-07 11:35:00,8.02,8.06,8.02,8.06,757200.0,6.0701,6.1004,6.0701,6.1004,757200.0
2008-05-07 11:40:00,8.05,8.07,8.05,8.06,373200.0,6.0928,6.108,6.0928,6.1004,373200.0
2008-05-07 11:45:00,8.06,8.07,8.06,8.07,163200.0,6.1004,6.108,6.1004,6.108,163200.0
2008-05-07 11:50:00,8.07,8.11,8.07,8.09,534800.0,6.108,6.1382,6.108,6.1231,534800.0
2008-05-07 11:55:00,8.08,8.1,8.08,8.09,278400.0,6.1155,6.1307,6.1155,6.1231,278400.0
2008-05-07 12:00:00,8.09,8.1,8.07,8.1,528800.0,6.1231,6.1307,6.108,6.1307,528800.0
2008-05-07 12:05:00,8.1,8.12,8.1,8.12,542800.0,6.1307,6.1458,6.1307,6.1458,542800.0
2008-05-07 12:10:00,8.12,8.12,8.1,8.11,548000.0,6.1458,6.1458,6.1307,6.1382,548000.0
2008-05-07 12:15:00,8.12,8.12,8.11,8.11,72200.0,6.1458,6.1458,6.1382,6.1382,72200.0
2008-05-07 12:20:00,8.11,8.11,8.1,8.1,152000.0,6.1382,6.1382,6.1307,6.1307,152000.0
2008-05-07 12:25:00,8.1,8.11,8.07,8.07,275400.0,6.1307,6.1382,6.108,6.108,275400.0
2008-05-07 12:30:00,8.07,8.09,8.07,8.09,128400.0,6.108,6.1231,6.108,6.1231,128400.0
2008-05-07 12:35:00,8.09,8.09,8.07,8.09,205800.0,6.1231,6.1231,6.108,6.1231,205800.0
2008-05-07 12:40:00,8.09,8.1,8.07,8.08,187600.0,6.1231,6.1307,6.108,6.1155,187600.0
2008-05-07 12:45:00,8.08,8.09,8.08,8.09,190800.0,6.1155,6.1231,6.1155,6.1231,190800.0
2008-05-07 12:50:00,8.08,8.09,8.08,8.09,73200.0,6.1155,6.1231,6.1155,6.1231,73200.0
2008-05-07 12:55:00,8.09,8.1,8.09,8.1,108400.0,6.1231,6.1307,6.1231,6.1307,108400.0
2008-05-07 13:00:00,8.1,8.1,8.07,8.09,393000.0,6.1307,6.1307,6.108,6.1231,393000.0
2008-05-07 13:05:00,8.09,8.09,8.04,8.04,545800.0,6.1231,6.1231,6.0853,6.0853,545800.0
2008-05-07 13:10:00,8.04,8.07,8.03,8.07,692800.0,6.0853,6.108,6.0777,6.108,692800.0
2008-05-07 13:15:00,8.07,8.09,8.06,8.08,938800.0,6.108,6.1231,6.1004,6.1155,938800.0
2008-05-07 13:20:00,8.09,8.09,8.07,8.08,65000.0,6.1231,6.1231,6.108,6.1155,65000.0
2008-05-07 13:25:00,8.08,8.08,8.07,8.08,130000.0,6.1155,6.1155,6.108,6.1155,130000.0
2008-05-07 13:30:00,8.07,8.08,8.07,8.07,35800.0,6.108,6.1155,6.108,6.108,35800.0
2008-05-07 13:35:00,8.07,8.08,8.05,8.05,128400.0,6.108,6.1155,6.0928,6.0928,128400.0
2008-05-07 13:40:00,8.05,8.06,8.03,8.04,182000.0,6.0928,6.1004,6.0777,6.0853,182000.0
2008-05-07 13:45:00,8.04,8.06,8.04,8.06,128200.0,6.0853,6.1004,6.0853,6.1004,128200.0
2008-05-07 13:50:00,8.06,8.06,8.05,8.05,110600.0,6.1004,6.1004,6.0928,6.0928,110600.0
2008-05-07 13:55:00,8.05,8.06,8.05,8.06,367800.0,6.0928,6.1004,6.0928,6.1004,367800.0
2008-05-07 14:00:00,8.05,8.07,8.05,8.07,255200.0,6.0928,6.108,6.0928,6.108,255200.0
2008-05-07 14:05:00,8.07,8.08,8.06,8.08,140400.0,6.108,6.1155,6.1004,6.1155,140400.0
2008-05-07 14:10:00,8.08,8.08,8.07,8.07,262200.0,6.1155,6.1155,6.108,6.108,262200.0
2008-05-07 14:15:00,8.07,8.08,8.06,8.06,329000.0,6.108,6.1155,6.1004,6.1004,329000.0
2008-05-07 14:20:00,8.06,8.07,8.06,8.06,187200.0,6.1004,6.108,6.1004,6.1004,187200.0
2008-05-07 14:25:00,8.06,8.06,8.05,8.06,297800.0,6.1004,6.1004,6.0928,6.1004,297800.0
2008-05-07 14:30:00,8.06,8.06,8.05,8.05,346600.0,6.1004,6.1004,6.0928,6.0928,346600.0
2008-05-07 14:35:00,8.05,8.06,8.02,8.04,396000.0,6.0928,6.1004,6.0701,6.0853,396000.0
2008-05-07 14:40:00,8.04,8.04,8.03,8.04,173000.0,6.0853,6.0853,6.0777,6.0853,173000.0
2008-05-07 14:45:00,8.04,8.04,8.01,8.03,783800.0,6.0853,6.0853,6.0626,6.0777,783800.0
2008-05-07 14:50:00,8.04,8.04,8.02,8.02,127800.0,6.0853,6.0853,6.0701,6.0701,127800.0
2008-05-07 14:55:00,8.02,8.04,8.02,8.04,216800.0,6.0701,6.0853,6.0701,6.0853,216800.0
2008-05-07 15:00:00,8.04,8.04,8.02,8.03,233000.0,6.0853,6.0853,6.0701,6.0777,233000.0
2008-05-07 15:05:00,8.03,8.04,8.02,8.02,166000.0,6.0777,6.0853,6.0701,6.0701,166000.0
2008-05-07 15:10:00,8.02,8.03,8.02,8.03,456400.0,6.0701,6.0777,6.0701,6.0777,456400.0
2008-05-07 15:15:00,8.03,8.04,8.02,8.03,277600.0,6.0777,6.0853,6.0701,6.0777,277600.0
2008-05-07 15:20:00,8.02,8.03,8.02,8.02,235400.0,6.0701,6.0777,6.0701,6.0701,235400.0
2008-05-07 15:25:00,8.02,8.02,8.01,8.02,299000.0,6.0701,6.0701,6.0626,6.0701,299000.0
2008-05-07 15:30:00,8.02,8.02,8.0,8.01,428600.0,6.0701,6.0701,6.055,6.0626,428600.0
2008-05-07 15:35:00,8.01,8.01,8.0,8.0,445000.0,6.0626,6.0626,6.055,6.055,445000.0
2008-05-07 15:40:00,8.01,8.01,7.98,8.0,1272600.0,6.0626,6.0626,6.0399,6.055,1272600.0
2008-05-07 15:45:00,7.99,8.0,7.99,8.0,826000.0,6.0474,6.055,6.0474,6.055,826000.0
2008-05-07 15:50:00,8.0,8.0,7.97,7.98,757000.0,6.055,6.055,6.0323,6.0399,757000.0
2008-05-07 15:55:00,7.98,7.98,7.96,7.98,1127000.0,6.0399,6.0399,6.0247,6.0399,1127000.0
2008-05-08 09:30:00,8.01,8.05,8.0,8.05,334600.0,6.0626,6.0928,6.055,6.0928,334600.0
2008-05-08 09:35:00,8.05,8.05,8.03,8.05,165400.0,6.0928,6.0928,6.0777,6.0928,165400.0
2008-05-08 09:40:00,8.05,8.05,8.03,8.03,336000.0,6.0928,6.0928,6.0777,6.0777,336000.0
2008-05-08 09:45:00,8.03,8.03,8.0,8.03,528200.0,6.0777,6.0777,6.055,6.0777,528200.0
2008-05-08 09:50:00,8.03,8.04,8.02,8.03,170000.0,6.0777,6.0853,6.0701,6.0777,170000.0
2008-05-08 09:55:00,8.03,8.04,8.0,8.01,164200.0,6.0777,6.0853,6.055,6.0626,164200.0
2008-05-08 10:00:00,8.01,8.02,8.0,8.0,550200.0,6.0626,6.0701,6.055,6.055,550200.0
2008-05-08 10:05:00,8.0,8.02,7.99,8.0,435200.0,6.055,6.0701,6.0474,6.055,435200.0
2008-05-08 10:10:00,8.0,8.02,8.0,8.01,512600.0,6.055,6.0701,6.055,6.0626,512600.0
2008-05-08 10:15:00,8.01,8.02,8.0,8.0,524200.0,6.0626,6.0701,6.055,6.055,524200.0
2008-05-08 10:20:00,8.0,8.01,8.0,8.01,442200.0,6.055,6.0626,6.055,6.0626,442200.0
2008-05-08 10:25:00,8.01,8.02,8.0,8.02,243400.0,6.0626,6.0701,6.055,6.0701,243400.0
2008-05-08 10:30:00,8.02,8.02,8.0,8.0,197800.0,6.0701,6.0701,6.055,6.055,197800.0
2008-05-08 10:35:00,8.0,8.01,8.0,8.0,314200.0,6.055,6.0626,6.055,6.055,314200.0
2008-05-08 10:40:00,8.0,8.02,8.0,8.01,355600.0,6.055,6.0701,6.055,6.0626,355600.0
2008-05-08 10:45:00,8.01,8.03,8.01,8.01,602400.0,6.0626,6.0777,6.0626,6.0626,602400.0
2008-05-08 10:50:00,8.01,8.03,8.01,8.02,453600.0,6.0626,6.0777,6.0626,6.0701,453600.0
2008-05-08 10:55:00,8.02,8.04,8.01,8.04,406200.0,6.0701,6.0853,6.0626,6.0853,406200.0
2008-05-08 11:00:00,8.04,8.05,8.0,8.01,527200.0,6.0853,6.0928,6.055,6.0626,527200.0
2008-05-08 11:05:00,8.01,8.05,8.0,8.03,740600.0,6.0626,6.0928,6.055,6.0777,740600.0
2008-05-08 11:10:00,8.03,8.03,8.01,8.01,640000.0,6.0777,6.0777,6.0626,6.0626,640000.0
2008-05-08 11:15:00,8.01,8.01,8.0,8.01,239000.0,6.0626,6.0626,6.055,6.0626,239000.0
2008-05-08 11:20:00,8.01,8.02,8.0,8.02,680400.0,6.0626,6.0701,6.055,6.0701,680400.0
2008-05-08 11:25:00,8.02,8.03,8.0,8.01,277200.0,6.0701,6.0777,6.055,6.0626,277200.0
2008-05-08 11:30:00,8.0,8.02,8.0,8.02,333200.0,6.055,6.0701,6.055,6.0701,333200.0
2008-05-08 11:35:00,8.02,8.02,8.0,8.01,193800.0,6.0701,6.0701,6.055,6.0626,193800.0
2008-05-08 11:40:00,8.0,8.02,8.0,8.02,151400.0,6.055,6.0701,6.055,6.0701,151400.0
2008-05-08 11:45:00,8.01,8.03,8.01,8.02,283800.0,6.0626,6.0777,6.0626,6.0701,283800.0
2008-05-08 11:50:00,8.02,8.03,8.01,8.02,210800.0,6.0701,6.0777,6.0626,6.0701,210800.0
2008-05-08 11:55:00,8.02,8.03,8.01,8.01,376000.0,6.0701,6.0777,6.0626,6.0626,376000.0
2008-05-08 12:00:00,8.01,8.01,8.0,8.01,314200.0,6.0626,6.0626,6.055,6.0626,314200.0
2008-05-08 12:05:00,8.01,8.02,8.0,8.01,257600.0,6.0626,6.0701,6.055,6.0626,257600.0
2008-05-08 12:10:00,8.01,8.01,8.0,8.0,328800.0,6.0626,6.0626,6.055,6.055,328800.0
2008-05-08 12:15:00,8.0,8.01,7.99,7.99,531400.0,6.055,6.0626,6.0474,6.0474,531400.0
2008-05-08 12:20:00,7.99,8.01,7.99,8.0,591400.0,6.0474,6.0626,6.0474,6.055,591400.0
2008-05-08 12:25:00,8.0,8.01,8.0,8.0,291000.0,6.055,6.0626,6.055,6.055,291000.0
2008-05-08 12:30:00,8.0,8.0,7.99,8.0,339600.0,6.055,6.055,6.0474,6.055,339600.0
2008-05-08 12:35:00,8.0,8.02,8.0,8.0,752000.0,6.055,6.0701,6.055,6.055,752000.0
2008-05-08 12:40:00,8.0,8.01,8.0,8.01,580800.0,6.055,6.0626,6.055,6.0626,580800.0
2008-05-08 12:45:00,8.01,8.01,8.0,8.0,501800.0,6.0626,6.0626,6.055,6.055,501800.0
2008-05-08 12:50:00,8.0,8.01,8.0,8.01,575800.0,6.055,6.0626,6.055,6.0626,575800.0
2008-05-08 12:55:00,8.0,8.0,8.0,8.0,391200.0,6.055,6.055,6.055,6.055,391200.0
2008-05-08 13:00:00,8.0,8.01,8.0,8.0,189000.0,6.055,6.0626,6.055,6.055,189000.0
2008-05-08 13:05:00,8.01,8.01,8.0,8.0,254200.0,6.0626,6.0626,6.055,6.055,254200.0
2008-05-08 13:10:00,8.0,8.0,7.98,7.98,333400.0,6.055,6.055,6.0399,6.0399,333400.0
2008-05-08 13:15:00,7.98,7.99,7.97,7.98,755800.0,6.0399,6.0474,6.0323,6.0399,755800.0
2008-05-08 13:20:00,7.98,8.0,7.98,7.99,687800.0,6.0399,6.055,6.0399,6.0474,687800.0
2008-05-08 13:25:00,7.99,8.01,7.99,8.0,721000.0,6.0474,6.0626,6.0474,6.055,721000.0
2008-05-08 13:30:00,8.0,8.01,8.0,8.0,449600.0,6.055,6.0626,6.055,6.055,449600.0
2008-05-08 13:35:00,8.0,8.0,8.0,8.0,187800.0,6.055,6.055,6.055,6.055,187800.0
2008-05-08 13:40:00,8.0,8.0,7.99,7.99,470600.0,6.055,6.055,6.0474,6.0474,470600.0
2008-05-08 13:45:00,7.99,8.0,7.99,7.99,160600.0,6.0474,6.055,6.0474,6.0474,160600.0
2008-05-08 13:50:00,7.99,8.02,7.99,8.02,229200.0,6.0474,6.0701,6.0474,6.0701,229200.0
2008-05-08 13:55:00,8.01,8.02,8.01,8.02,325000.0,6.0626,6.0701,6.0626,6.0701,325000.0
2008-05-08 14:00:00,8.02,8.02,8.01,8.01,262200.0,6.0701,6.0701,6.0626,6.0626,262200.0
2008-05-08 14:05:00,8.01,8.01,7.98,8.0,2465200.0,6.0626,6.0626,6.0399,6.055,2465200.0
2008-05-08 14:10:00,8.0,8.0,7.97,7.98,673000.0,6.055,6.055,6.0323,6.0399,673000.0
2008-05-08 14:15:00,7.98,7.98,7.95,7.95,401400.0,6.0399,6.0399,6.0171,6.0171,401400.0
2008-05-08 14:20:00,7.95,7.96,7.95,7.95,387400.0,6.0171,6.0247,6.0171,6.0171,387400.0
2008-05-08 14:25:00,7.95,7.95,7.94,7.95,229400.0,6.0171,6.0171,6.0096,6.0171,229400.0
2008-05-08 14:30:00,7.95,7.96,7.94,7.95,380000.0,6.0171,6.0247,6.0096,6.0171,380000.0
2008-05-08 14:35:00,7.95,7.95,7.93,7.93,459400.0,6.0171,6.0171,6.002,6.002,459400.0
2008-05-08 14:40:00,7.93,7.93,7.9,7.9,760600.0,6.002,6.002,5.9793,5.9793,760600.0
2008-05-08 14:45:00,7.9,7.9,7.9,7.9,113200.0,5.9793,5.9793,5.9793,5.9793,113200.0
2008-05-08 14:50:00,7.9,7.91,7.9,7.91,171000.0,5.9793,5.9869,5.9793,5.9869,171000.0
2008-05-08 14:55:00,7.91,7.91,7.89,7.89,574000.0,5.9869,5.9869,5.9717,5.9717,574000.0
2008-05-08 15:00:00,7.89,7.93,7.89,7.91,794400.0,5.9717,6.002,5.9717,5.9869,794400.0
2008-05-08 15:05:00,7.92,7.92,7.89,7.9,830800.0,5.9944,5.9944,5.9717,5.9793,830800.0
2008-05-08 15:10:00,7.9,7.91,7.88,7.89,956000.0,5.9793,5.9869,5.9642,5.9717,956000.0
2008-05-08 15:15:00,7.89,7.89,7.88,7.88,705400.0,5.9717,5.9717,5.9642,5.9642,705400.0
2008-05-08 15:20:00,7.88,7.89,7.86,7.88,1160600.0,5.9642,5.9717,5.949,5.9642,1160600.0
2008-05-08 15:25:00,7.87,7.91,7.87,7.89,487600.0,5.9566,5.9869,5.9566,5.9717,487600.0
2008-05-08 15:30:00,7.9,7.92,7.89,7.91,372600.0,5.9793,5.9944,5.9717,5.9869,372600.0
2008-05-08 15:35:00,7.91,7.93,7.91,7.92,611200.0,5.9869,6.002,5.9869,5.9944,611200.0
2008-05-08 15:40:00,7.92,7.93,7.91,7.91,528200.0,5.9944,6.002,5.9869,5.9869,528200.0
2008-05-08 15:45:00,7.91,7.93,7.91,7.93,386200.0,5.9869,6.002,5.9869,6.002,386200.0
2008-05-08 15:50:00,7.93,7.93,7.92,7.92,1097800.0,6.002,6.002,5.9944,5.9944,1097800.0
2008-05-08 15:55:00,7.92,7.93,7.92,7.93,896600.0,5.9944,6.002,5.9944,6.002,896600.0
2008-05-09 09:30:00,7.89,7.89,7.84,7.86,601200.0,5.9717,5.9717,5.9339,5.949,601200.0
2008-05-09 09:35:00,7.86,7.92,7.86,7.92,471200.0,5.949,5.9944,5.949,5.9944,471200.0
2008-05-09 09:40:00,7.92,7.93,7.9,7.91,421400.0,5.9944,6.002,5.9793,5.9869,421400.0
2008-05-09 09:45:00,7.91,7.95,7.91,7.93,626400.0,5.9869,6.0171,5.9869,6.002,626400.0
2008-05-09 09:50:00,7.93,7.93,7.9,7.9,488200.0,6.002,6.002,5.9793,5.9793,488200.0
2008-05-09 09:55:00,7.9,7.91,7.88,7.9,553000.0,5.9793,5.9869,5.9642,5.9793,553000.0
2008-05-09 10:00:00,7.9,7.95,7.89,7.95,377000.0,5.9793,6.0171,5.9717,6.0171,377000.0
2008-05-09 10:05:00,7.95,7.98,7.95,7.97,376000.0,6.0171,6.0399,6.0171,6.0323,376000.0
2008-05-09 10:10:00,7.97,7.99,7.93,7.96,990400.0,6.0323,6.0474,6.002,6.0247,990400.0
2008-05-09 10:15:00,7.95,7.96,7.94,7.95,666600.0,6.0171,6.0247,6.0096,6.0171,666600.0
2008-05-09 10:20:00,7.96,7.97,7.94,7.96,263400.0,6.0247,6.0323,6.0096,6.0247,263400.0
2008-05-09 10:25:00,7.96,7.97,7.93,7.95,225400.0,6.0247,6.0323,6.002,6.0171,225400.0
2008-05-09 10:30:00,7.95,7.96,7.93,7.96,382400.0,6.0171,6.0247,6.002,6.0247,382400.0
2008-05-09 10:35:00,7.95,7.96,7.94,7.94,517800.0,6.0171,6.0247,6.0096,6.0096,517800.0
2008-05-09 10:40:00,7.93,7.95,7.93,7.93,344400.0,6.002,6.0171,6.002,6.002,344400.0
2008-05-09 10:45:00,7.94,7.96,7.93,7.95,448600.0,6.0096,6.0247,6.002,6.0171,448600.0
2008-05-09 10:50:00,7.95,7.95,7.9,7.9,645000.0,6.0171,6.0171,5.9793,5.9793,645000.0
2008-05-09 10:55:00,7.9,7.9,7.89,7.89,261200.0,5.9793,5.9793,5.9717,5.9717,261200.0
2008-05-09 11:00:00,7.89,7.9,7.88,7.88,372200.0,5.9717,5.9793,5.9642,5.9642,372200.0
2008-05-09 11:05:00,7.88,7.9,7.87,7.9,386400.0,5.9642,5.9793,5.9566,5.9793,386400.0
2008-05-09 11:10:00,7.9,7.9,7.88,7.89,355000.0,5.9793,5.9793,5.9642,5.9717,355000.0
2008-05-09 11:15:00,7.89,7.92,7.89,7.92,195800.0,5.9717,5.9944,5.9717,5.9944,195800.0
2008-05-09 11:20:00,7.92,7.92,7.89,7.89,313400.0,5.9944,5.9944,5.9717,5.9717,313400.0
2008-05-09 11:25:00,7.89,7.91,7.89,7.9,214400.0,5.9717,5.9869,5.9717,5.9793,214400.0
2008-05-09 11:30:00,7.9,7.9,7.88,7.88,203200.0,5.9793,5.9793,5.9642,5.9642,203200.0
2008-05-09 11:35:00,7.88,7.89,7.88,7.89,276000.0,5.9642,5.9717,5.9642,5.9717,276000.0
2008-05-09 11:40:00,7.88,7.9,7.88,7.9,155200.0,5.9642,5.9793,5.9642,5.9793,155200.0
2008-05-09 11:45:00,7.9,7.92,7.89,7.92,261200.0,5.9793,5.9944,5.9717,5.9944,261200.0
2008-05-09 11:50:00,7.91,7.92,7.9,7.9,229600.0,5.9869,5.9944,5.9793,5.9793,229600.0
2008-05-09 11:55:00,7.91,7.93,7.9,7.91,280400.0,5.9869,6.002,5.9793,5.9869,280400.0
2008-05-09 12:00:00,7.91,7.92,7.9,7.92,157600.0,5.9869,5.9944,5.9793,5.9944,157600.0
2008-05-09 12:05:00,7.92,7.92,7.91,7.91,198400.0,5.9944,5.9944,5.9869,5.9869,198400.0
2008-05-09 12:10:00,7.91,7.92,7.91,7.92,257000.0,5.9869,5.9944,5.9869,5.9944,257000.0
2008-05-09 12:15:00,7.92,7.95,7.92,7.95,329400.0,5.9944,6.0171,5.9944,6.0171,329400.0
2008-05-09 12:20:00,7.94,7.95,7.93,7.93,165800.0,6.0096,6.0171,6.002,6.002,165800.0
2008-05-09 12:25:00,7.93,7.93,7.93,7.93,80600.0,6.002,6.002,6.002,6.002,80600.0
2008-05-09 12:30:00,7.93,7.93,7.91,7.92,231200.0,6.002,6.002,5.9869,5.9944,231200.0
2008-05-09 12:35:00,7.91,7.93,7.91,7.93,130200.0,5.9869,6.002,5.9869,6.002,130200.0
2008-05-09 12:40:00,7.92,7.93,7.92,7.93,54000.0,5.9944,6.002,5.9944,6.002,54000.0
2008-05-09 12:45:00,7.93,7.93,7.92,7.93,198400.0,6.002,6.002,5.9944,6.002,198400.0
2008-05-09 12:50:00,7.93,7.93,7.93,7.93,55600.0,6.002,6.002,6.002,6.002,55600.0
2008-05-09 12:55:00,7.93,7.93,7.93,7.93,118000.0,6.002,6.002,6.002,6.002,118000.0
2008-05-09 13:00:00,7.93,7.93,7.9,7.9,542200.0,6.002,6.002,5.9793,5.9793,542200.0
2008-05-09 13:05:00,7.9,7.91,7.9,7.9,186200.0,5.9793,5.9869,5.9793,5.9793,186200.0
2008-05-09 13:10:00,7.9,7.91,7.9,7.91,228600.0,5.9793,5.9869,5.9793,5.9869,228600.0
2008-05-09 13:15:00,7.91,7.91,7.9,7.9,183800.0,5.9869,5.9869,5.9793,5.9793,183800.0
2008-05-09 13:20:00,7.9,7.91,7.89,7.89,218200.0,5.9793,5.9869,5.9717,5.9717,218200.0
2008-05-09 13:25:00,7.9,7.9,7.89,7.9,200200.0,5.9793,5.9793,5.9717,5.9793,200200.0
2008-05-09 13:30:00,7.9,7.9,7.9,7.9,130400.0,5.9793,5.9793,5.9793,5.9793,130400.0
2008-05-09 13:35:00,7.9,7.91,7.88,7.9,255800.0,5.9793,5.9869,5.9642,5.9793,255800.0
2008-05-09 13:40:00,7.91,7.91,7.9,7.91,154600.0,5.9869,5.9869,5.9793,5.9869,154600.0
2008-05-09 13:45:00,7.91,7.92,7.91,7.92,263800.0,5.9869,5.9944,5.9869,5.9944,263800.0
2008-05-09 13:50:00,7.92,7.93,7.92,7.93,109600.0,5.9944,6.002,5.9944,6.002,109600.0
2008-05-09 13:55:00,7.93,7.96,7.93,7.95,297200.0,6.002,6.0247,6.002,6.0171,297200.0
2008-05-09 14:00:00,7.95,7.96,7.95,7.95,204600.0,6.0171,6.0247,6.0171,6.0171,204600.0
2008-05-09 14:05:00,7.95,7.95,7.93,7.93,167800.0,6.0171,6.0171,6.002,6.002,167800.0
2008-05-09 14:10:00,7.93,7.93,7.93,7.93,88000.0,6.002,6.002,6.002,6.002,88000.0
2008-05-09 14:15:00,7.93,7.95,7.93,7.93,273200.0,6.002,6.0171,6.002,6.002,273200.0
2008-05-09 14:20:00,7.93,7.93,7.93,7.93,103000.0,6.002,6.002,6.002,6.002,103000.0
2008-05-09 14:25:00,7.93,7.93,7.93,7.93,175200.0,6.002,6.002,6.002,6.002,175200.0
2008-05-09 14:30:00,7.93,7.93,7.91,7.92,490000.0,6.002,6.002,5.9869,5.9944,490000.0
2008-05-09 14:35:00,7.91,7.92,7.91,7.91,150800.0,5.9869,5.9944,5.9869,5.9869,150800.0
2008-05-09 14:40:00,7.91,7.91,7.9,7.9,285800.0,5.9869,5.9869,5.9793,5.9793,285800.0
2008-05-09 14:45:00,7.91,7.91,7.9,7.9,171400.0,5.9869,5.9869,5.9793,5.9793,171400.0
2008-05-09 14:50:00,7.9,7.91,7.9,7.9,114200.0,5.9793,5.9869,5.9793,5.9793,114200.0
2008-05-09 14:55:00,7.9,7.92,7.9,7.91,194000.0,5.9793,5.9944,5.9793,5.9869,194000.0
2008-05-09 15:00:00,7.91,7.93,7.91,7.92,532600.0,5.9869,6.002,5.9869,5.9944,532600.0
2008-05-09 15:05:00,7.92,7.93,7.91,7.91,807800.0,5.9944,6.002,5.9869,5.9869,807800.0
2008-05-09 15:10:00,7.91,7.91,7.9,7.9,106000.0,5.9869,5.9869,5.9793,5.9793,106000.0
2008-05-09 15:15:00,7.9,7.91,7.9,7.9,289000.0,5.9793,5.9869,5.9793,5.9793,289000.0
2008-05-09 15:20:00,7.91,7.91,7.9,7.91,479000.0,5.9869,5.9869,5.9793,5.9869,479000.0
2008-05-09 15:25:00,7.91,7.93,7.91,7.92,590000.0,5.9869,6.002,5.9869,5.9944,590000.0
2008-05-09 15:30:00,7.92,7.92,7.91,7.92,261400.0,5.9944,5.9944,5.9869,5.9944,261400.0
2008-05-09 15:35:00,7.92,7.92,7.91,7.92,272400.0,5.9944,5.9944,5.9869,5.9944,272400.0
2008-05-09 15:40:00,7.92,7.92,7.91,7.91,446400.0,5.9944,5.9944,5.9869,5.9869,446400.0
2008-05-09 15:45:00,7.92,7.92,7.91,7.91,623400.0,5.9944,5.9944,5.9869,5.9869,623400.0
2008-05-09 15:50:00,7.91,7.92,7.9,7.91,599000.0,5.9869,5.9944,5.9793,5.9869,599000.0
2008-05-09 15:55:00,7.91,7.95,7.91,7.93,1619800.0,5.9869,6.0171,5.9869,6.002,1619800.0
2008-05-12 09:30:00,7.93,7.97,7.92,7.96,504400.0,6.002,6.0323,5.9944,6.0247,504400.0
2008-05-12 09:35:00,7.96,7.96,7.93,7.95,839200.0,6.0247,6.0247,6.002,6.0171,839200.0
2008-05-12 09:40:00,7.95,7.97,7.94,7.96,465600.0,6.0171,6.0323,6.0096,6.0247,465600.0
2008-05-12 09:45:00,7.96,7.99,7.96,7.97,390000.0,6.0247,6.0474,6.0247,6.0323,390000.0
2008-05-12 09:50:00,7.97,7.98,7.93,7.94,316000.0,6.0323,6.0399,6.002,6.0096,316000.0
2008-05-12 09:55:00,7.94,7.96,7.93,7.94,241800.0,6.0096,6.0247,6.002,6.0096,241800.0
2008-05-12 10:00:00,7.94,7.95,7.93,7.95,153000.0,6.0096,6.0171,6.002,6.0171,153000.0
2008-05-12 10:05:00,7.94,7.96,7.93,7.95,307200.0,6.0096,6.0247,6.002,6.0171,307200.0
2008-05-12 10:10:00,7.95,7.96,7.94,7.95,197000.0,6.0171,6.0247,6.0096,6.0171,197000.0
2008-05-12 10:15:00,7.95,7.96,7.95,7.95,283000.0,6.0171,6.0247,6.0171,6.0171,283000.0
2008-05-12 10:20:00,7.95,7.97,7.95,7.97,366400.0,6.0171,6.0323,6.0171,6.0323,366400.0
2008-05-12 10:25:00,7.97,7.97,7.95,7.95,200400.0,6.0323,6.0323,6.0171,6.0171,200400.0
2008-05-12 10:30:00,7.95,7.96,7.94,7.94,319400.0,6.0171,6.0247,6.0096,6.0096,319400.0
2008-05-12 10:35:00,7.94,7.96,7.93,7.96,287400.0,6.0096,6.0247,6.002,6.0247,287400.0
2008-05-12 10:40:00,7.96,7.97,7.95,7.96,491200.0,6.0247,6.0323,6.0171,6.0247,491200.0
2008-05-12 10:45:00,7.96,7.97,7.95,7.95,432000.0,6.0247,6.0323,6.0171,6.0171,432000.0
2008-05-12 10:50:00,7.96,7.97,7.95,7.96,280000.0,6.0247,6.0323,6.0171,6.0247,280000.0
2008-05-12 10:55:00,7.96,7.97,7.94,7.96,512400.0,6.0247,6.0323,6.0096,6.0247,512400.0
2008-05-12 11:00:00,7.96,7.96,7.94,7.95,1125600.0,6.0247,6.0247,6.0096,6.0171,1125600.0
2008-05-12 11:05:00,7.95,7.97,7.95,7.97,617400.0,6.0171,6.0323,6.0171,6.0323,617400.0
2008-05-12 11:10:00,7.97,7.97,7.96,7.97,290800.0,6.0323,6.0323,6.0247,6.0323,290800.0
2008-05-12 11:15:00,7.96,7.97,7.93,7.95,491400.0,6.0247,6.0323,6.002,6.0171,491400.0
2008-05-12 11:20:00,7.94,7.96,7.94,7.96,250800.0,6.0096,6.0247,6.0096,6.0247,250800.0
2008-05-12 11:25:00,7.96,7.96,7.95,7.95,155600.0,6.0247,6.0247,6.0171,6.0171,155600.0
2008-05-12 11:30:00,7.96,7.96,7.95,7.96,226800.0,6.0247,6.0247,6.0171,6.0247,226800.0
2008-05-12 11:35:00,7.96,7.97,7.96,7.97,235600.0,6.0247,6.0323,6.0247,6.0323,235600.0
2008-05-12 11:40:00,7.97,7.99,7.96,7.97,337400.0,6.0323,6.0474,6.0247,6.0323,337400.0
2008-05-12 11:45:00,7.97,7.99,7.97,7.98,708600.0,6.0323,6.0474,6.0323,6.0399,708600.0
2008-05-12 11:50:00,7.99,8.0,7.98,7.99,407600.0,6.0474,6.055,6.0399,6.0474,407600.0
2008-05-12 11:55:00,8.0,8.0,7.99,7.99,93200.0,6.055,6.055,6.0474,6.0474,93200.0
2008-05-12 12:00:00,7.98,8.0,7.98,7.99,537600.0,6.0399,6.055,6.0399,6.0474,537600.0
2008-05-12 12:05:00,7.99,8.0,7.99,8.0,445600.0,6.0474,6.055,6.0474,6.055,445600.0
2008-05-12 12:10:00,8.0,8.0,7.97,7.97,241000.0,6.055,6.055,6.0323,6.0323,241000.0
2008-05-12 12:15:00,7.97,7.98,7.96,7.97,272600.0,6.0323,6.0399,6.0247,6.0323,272600.0
2008-05-12 12:20:00,7.97,7.98,7.97,7.97,86000.0,6.0323,6.0399,6.0323,6.0323,86000.0
2008-05-12 12:25:00,7.97,7.99,7.97,7.99,141400.0,6.0323,6.0474,6.0323,6.0474,141400.0
2008-05-12 12:30:00,7.99,7.99,7.99,7.99,34400.0,6.0474,6.0474,6.0474,6.0474,34400.0
2008-05-12 12:35:00,7.99,7.99,7.98,7.99,294200.0,6.0474,6.0474,6.0399,6.0474,294200.0
2008-05-12 12:40:00,7.99,7.99,7.98,7.99,183800.0,6.0474,6.0474,6.0399,6.0474,183800.0
2008-05-12 12:45:00,7.99,8.0,7.99,8.0,115400.0,6.0474,6.055,6.0474,6.055,115400.0
2008-05-12 12:50:00,8.0,8.0,7.99,8.0,101600.0,6.055,6.055,6.0474,6.055,101600.0
2008-05-12 12:55:00,8.0,8.0,7.99,7.99,141600.0,6.055,6.055,6.0474,6.0474,141600.0
2008-05-12 13:00:00,7.99,7.99,7.98,7.98,133600.0,6.0474,6.0474,6.0399,6.0399,133600.0
2008-05-12 13:05:00,7.98,7.99,7.96,7.96,191600.0,6.0399,6.0474,6.0247,6.0247,191600.0
2008-05-12 13:10:00,7.96,7.97,7.96,7.97,262400.0,6.0247,6.0323,6.0247,6.0323,262400.0
2008-05-12 13:15:00,7.97,7.98,7.96,7.97,125200.0,6.0323,6.0399,6.0247,6.0323,125200.0
2008-05-12 13:20:00,7.97,7.98,7.97,7.97,65600.0,6.0323,6.0399,6.0323,6.0323,65600.0
2008-05-12 13:25:00,7.97,7.98,7.96,7.96,148200.0,6.0323,6.0399,6.0247,6.0247,148200.0
2008-05-12 13:30:00,7.96,7.97,7.96,7.96,64600.0,6.0247,6.0323,6.0247,6.0247,64600.0
2008-05-12 13:35:00,7.96,7.96,7.95,7.95,187800.0,6.0247,6.0247,6.0171,6.0171,187800.0
2008-05-12 13:40:00,7.96,7.96,7.95,7.95,171800.0,6.0247,6.0247,6.0171,6.0171,171800.0
2008-05-12 13:45:00,7.95,7.96,7.94,7.96,172200.0,6.0171,6.0247,6.0096,6.0247,172200.0
2008-05-12 13:50:00,7.96,7.96,7.95,7.95,100400.0,6.0247,6.0247,6.0171,6.0171,100400.0
2008-05-12 13:55:00,7.95,7.96,7.95,7.96,133600.0,6.0171,6.0247,6.0171,6.0247,133600.0
2008-05-12 14:00:00,7.96,7.97,7.95,7.97,218400.0,6.0247,6.0323,6.0171,6.0323,218400.0
2008-05-12 14:05:00,7.97,7.99,7.97,7.99,174200.0,6.0323,6.0474,6.0323,6.0474,174200.0
2008-05-12 14:10:00,7.99,7.99,7.98,7.99,182200.0,6.0474,6.0474,6.0399,6.0474,182200.0
2008-05-12 14:15:00,7.99,7.99,7.98,7.99,171200.0,6.0474,6.0474,6.0399,6.0474,171200.0
2008-05-12 14:20:00,7.99,7.99,7.98,7.99,134000.0,6.0474,6.0474,6.0399,6.0474,134000.0
2008-05-12 14:25:00,7.99,8.0,7.99,7.99,498600.0,6.0474,6.055,6.0474,6.0474,498600.0
2008-05-12 14:30:00,7.99,7.99,7.99,7.99,114000.0,6.0474,6.0474,6.0474,6.0474,114000.0
2008-05-12 14:35:00,7.99,8.0,7.99,8.0,98400.0,6.0474,6.055,6.0474,6.055,98400.0
2008-05-12 14:40:00,8.0,8.01,7.99,8.0,450400.0,6.055,6.0626,6.0474,6.055,450400.0
2008-05-12 14:45:00,8.0,8.0,8.0,8.0,63600.0,6.055,6.055,6.055,6.055,63600.0
2008-05-12 14:50:00,8.0,8.02,8.0,8.02,178200.0,6.055,6.0701,6.055,6.0701,178200.0
2008-05-12 14:55:00,8.01,8.02,8.0,8.0,352200.0,6.0626,6.0701,6.055,6.055,352200.0
2008-05-12 15:00:00,8.01,8.02,8.0,8.02,409600.0,6.0626,6.0701,6.055,6.0701,409600.0
2008-05-12 15:05:00,8.02,8.02,8.0,8.02,312000.0,6.0701,6.0701,6.055,6.0701,312000.0
2008-05-12 15:10:00,8.02,8.02,8.01,8.01,409600.0,6.0701,6.0701,6.0626,6.0626,409600.0
2008-05-12 15:15:00,8.01,8.03,8.01,8.01,340600.0,6.0626,6.0777,6.0626,6.0626,340600.0
2008-05-12 15:20:00,8.01,8.02,8.0,8.02,223000.0,6.0626,6.0701,6.055,6.0701,223000.0
2008-05-12 15:25:00,8.02,8.02,8.01,8.01,238600.0,6.0701,6.0701,6.0626,6.0626,238600.0
2008-05-12 15:30:00,8.02,8.02,8.01,8.01,221400.0,6.0701,6.0701,6.0626,6.0626,221400.0
2008-05-12 15:35:00,8.01,8.02,8.01,8.02,220400.0,6.0626,6.0701,6.0626,6.0701,220400.0
2008-05-12 15:40:00,8.01,8.02,7.99,8.0,505600.0,6.0626,6.0701,6.0474,6.055,505600.0
2008-05-12 15:45:00,7.99,8.02,7.99,8.02,461200.0,6.0474,6.0701,6.0474,6.0701,461200.0
2008-05-12 15:50:00,8.01,8.03,8.01,8.03,397400.0,6.0626,6.0777,6.0626,6.0777,397400.0
2008-05-12 15:55:00,8.02,8.03,8.01,8.02,1036400.0,6.0701,6.0777,6.0626,6.0701,1036400.0
2008-05-13 09:30:00,8.04,8.04,7.99,7.99,407600.0,6.0853,6.0853,6.0474,6.0474,407600.0
2008-05-13 09:35:00,7.99,8.0,7.93,7.93,230800.0,6.0474,6.055,6.002,6.002,230800.0
2008-05-13 09:40:00,7.94,7.94,7.91,7.93,482600.0,6.0096,6.0096,5.9869,6.002,482600.0
2008-05-13 09:45:00,7.93,7.98,7.93,7.96,223000.0,6.002,6.0399,6.002,6.0247,223000.0
2008-05-13 09:50:00,7.96,7.97,7.93,7.94,250000.0,6.0247,6.0323,6.002,6.0096,250000.0
2008-05-13 09:55:00,7.94,7.97,7.93,7.95,173800.0,6.0096,6.0323,6.002,6.0171,173800.0
2008-05-13 10:00:00,7.95,7.96,7.91,7.91,933200.0,6.0171,6.0247,5.9869,5.9869,933200.0
2008-05-13 10:05:00,7.91,7.95,7.89,7.9,326200.0,5.9869,6.0171,5.9717,5.9793,326200.0
2008-05-13 10:10:00,7.9,7.93,7.9,7.91,322800.0,5.9793,6.002,5.9793,5.9869,322800.0
2008-05-13 10:15:00,7.91,7.95,7.91,7.93,173000.0,5.9869,6.0171,5.9869,6.002,173000.0
2008-05-13 10:20:00,7.93,7.95,7.92,7.92,209400.0,6.002,6.0171,5.9944,5.9944,209400.0
2008-05-13 10:25:00,7.92,7.92,7.91,7.91,201600.0,5.9944,5.9944,5.9869,5.9869,201600.0
2008-05-13 10:30:00,7.92,7.93,7.91,7.93,346000.0,5.9944,6.002,5.9869,6.002,346000.0
2008-05-13 10:35:00,7.93,7.93,7.92,7.93,176000.0,6.002,6.002,5.9944,6.002,176000.0
2008-05-13 10:40:00,7.93,7.95,7.92,7.94,310200.0,6.002,6.0171,5.9944,6.0096,310200.0
2008-05-13 10:45:00,7.94,7.94,7.92,7.93,273200.0,6.0096,6.0096,5.9944,6.002,273200.0
2008-05-13 10:50:00,7.93,7.93,7.9,7.9,274800.0,6.002,6.002,5.9793,5.9793,274800.0
2008-05-13 10:55:00,7.9,7.91,7.89,7.9,269600.0,5.9793,5.9869,5.9717,5.9793,269600.0
2008-05-13 11:00:00,7.89,7.9,7.88,7.88,446200.0,5.9717,5.9793,5.9642,5.9642,446200.0
2008-05-13 11:05:00,7.88,7.9,7.88,7.89,835800.0,5.9642,5.9793,5.9642,5.9717,835800.0
2008-05-13 11:10:00,7.88,7.9,7.88,7.9,166600.0,5.9642,5.9793,5.9642,5.9793,166600.0
2008-05-13 11:15:00,7.9,7.9,7.88,7.88,194000.0,5.9793,5.9793,5.9642,5.9642,194000.0
2008-05-13 11:20:00,7.88,7.88,7.86,7.87,233200.0,5.9642,5.9642,5.949,5.9566,233200.0
2008-05-13 11:25:00,7.86,7.88,7.86,7.88,270600.0,5.949,5.9642,5.949,5.9642,270600.0
2008-05-13 11:30:00,7.87,7.88,7.86,7.86,1262200.0,5.9566,5.9642,5.949,5.949,1262200.0
2008-05-13 11:35:00,7.86,7.88,7.85,7.86,339000.0,5.949,5.9642,5.9415,5.949,339000.0
2008-05-13 11:40:00,7.86,7.86,7.85,7.86,95200.0,5.949,5.949,5.9415,5.949,95200.0
2008-05-13 11:45:00,7.86,7.89,7.85,7.88,273000.0,5.949,5.9717,5.9415,5.9642,273000.0
2008-05-13 11:50:00,7.88,7.9,7.88,7.9,175600.0,5.9642,5.9793,5.9642,5.9793,175600.0
2008-05-13 11:55:00,7.9,7.91,7.88,7.88,350400.0,5.9793,5.9869,5.9642,5.9642,350400.0
2008-05-13 12:00:00,7.88,7.92,7.88,7.92,485200.0,5.9642,5.9944,5.9642,5.9944,485200.0
2008-05-13 12:05:00,7.92,7.92,7.91,7.91,274200.0,5.9944,5.9944,5.9869,5.9869,274200.0
2008-05-13 12:10:00,7.91,7.92,7.89,7.9,347600.0,5.9869,5.9944,5.9717,5.9793,347600.0
2008-05-13 12:15:00,7.89,7.92,7.89,7.92,133800.0,5.9717,5.9944,5.9717,5.9944,133800.0
2008-05-13 12:20:00,7.92,7.93,7.91,7.93,259400.0,5.9944,6.002,5.9869,6.002,259400.0
2008-05-13 12:25:00,7.93,7.93,7.92,7.92,256600.0,6.002,6.002,5.9944,5.9944,256600.0
2008-05-13 12:30:00,7.93,7.93,7.92,7.92,179400.0,6.002,6.002,5.9944,5.9944,179400.0
2008-05-13 12:35:00,7.93,7.93,7.91,7.91,100200.0,6.002,6.002,5.9869,5.9869,100200.0
2008-05-13 12:40:00,7.91,7.91,7.9,7.91,66600.0,5.9869,5.9869,5.9793,5.9869,66600.0
2008-05-13 12:45:00,7.9,7.91,7.88,7.88,226600.0,5.9793,5.9869,5.9642,5.9642,226600.0
2008-05-13 12:50:00,7.88,7.89,7.87,7.88,204000.0,5.9642,5.9717,5.9566,5.9642,204000.0
2008-05-13 12:55:00,7.88,7.89,7.88,7.89,63200.0,5.9642,5.9717,5.9642,5.9717,63200.0
2008-05-13 13:00:00,7.89,7.89,7.88,7.88,153600.0,5.9717,5.9717,5.9642,5.9642,153600.0
2008-05-13 13:05:00,7.88,7.88,7.87,7.88,151800.0,5.9642,5.9642,5.9566,5.9642,151800.0
2008-05-13 13:10:00,7.88,7.88,7.87,7.88,106800.0,5.9642,5.9642,5.9566,5.9642,106800.0
2008-05-13 13:15:00,7.87,7.87,7.86,7.86,174400.0,5.9566,5.9566,5.949,5.949,174400.0
2008-05-13 13:20:00,7.86,7.88,7.86,7.88,223600.0,5.949,5.9642,5.949,5.9642,223600.0
2008-05-13 13:25:00,7.88,7.88,7.87,7.88,87000.0,5.9642,5.9642,5.9566,5.9642,87000.0
2008-05-13 13:30:00,7.88,7.9,7.87,7.89,241000.0,5.9642,5.9793,5.9566,5.9717,241000.0
2008-05-13 13:35:00,7.89,7.9,7.88,7.89,209400.0,5.9717,5.9793,5.9642,5.9717,209400.0
2008-05-13 13:40:00,7.89,7.9,7.88,7.9,77400.0,5.9717,5.9793,5.9642,5.9793,77400.0
2008-05-13 13:45:00,7.9,7.91,7.89,7.9,119600.0,5.9793,5.9869,5.9717,5.9793,119600.0
2008-05-13 13:50:00,7.9,7.93,7.9,7.93,278400.0,5.9793,6.002,5.9793,6.002,278400.0
2008-05-13 13:55:00,7.93,7.93,7.9,7.9,193200.0,6.002,6.002,5.9793,5.9793,193200.0
2008-05-13 14:00:00,7.9,7.92,7.9,7.92,133600.0,5.9793,5.9944,5.9793,5.9944,133600.0
2008-05-13 14:05:00,7.91,7.92,7.9,7.91,165000.0,5.9869,5.9944,5.9793,5.9869,165000.0
2008-05-13 14:10:00,7.91,7.91,7.89,7.91,180800.0,5.9869,5.9869,5.9717,5.9869,180800.0
2008-05-13 14:15:00,7.91,7.91,7.9,7.91,62600.0,5.9869,5.9869,5.9793,5.9869,62600.0
2008-05-13 14:20:00,7.91,7.92,7.91,7.91,147800.0,5.9869,5.9944,5.9869,5.9869,147800.0
2008-05-13 14:25:00,7.91,7.92,7.9,7.92,263800.0,5.9869,5.9944,5.9793,5.9944,263800.0
2008-05-13 14:30:00,7.92,7.92,7.9,7.9,179800.0,5.9944,5.9944,5.9793,5.9793,179800.0
2008-05-13 14:35:00,7.91,7.91,7.89,7.89,153200.0,5.9869,5.9869,5.9717,5.9717,153200.0
2008-05-13 14:40:00,7.89,7.9,7.89,7.9,110200.0,5.9717,5.9793,5.9717,5.9793,110200.0
2008-05-13 14:45:00,7.89,7.91,7.89,7.91,98800.0,5.9717,5.9869,5.9717,5.9869,98800.0
2008-05-13 14:50:00,7.91,7.93,7.91,7.93,279000.0,5.9869,6.002,5.9869,6.002,279000.0
2008-05-13 14:55:00,7.93,7.96,7.93,7.95,194200.0,6.002,6.0247,6.002,6.0171,194200.0
2008-05-13 15:00:00,7.96,7.97,7.95,7.96,229400.0,6.0247,6.0323,6.0171,6.0247,229400.0
2008-05-13 15:05:00,7.96,7.97,7.95,7.96,269800.0,6.0247,6.0323,6.0171,6.0247,269800.0
2008-05-13 15:10:00,7.96,7.96,7.95,7.96,136000.0,6.0247,6.0247,6.0171,6.0247,136000.0
2008-05-13 15:15:00,7.96,7.96,7.95,7.95,187200.0,6.0247,6.0247,6.0171,6.0171,187200.0
2008-05-13 15:20:00,7.95,7.96,7.95,7.95,218800.0,6.0171,6.0247,6.0171,6.0171,218800.0
2008-05-13 15:25:00,7.95,7.97,7.95,7.97,236800.0,6.0171,6.0323,6.0171,6.0323,236800.0
2008-05-13 15:30:00,7.97,7.97,7.97,7.97,167400.0,6.0323,6.0323,6.0323,6.0323,167400.0
2008-05-13 15:35:00,7.97,7.97,7.97,7.97,341800.0,6.0323,6.0323,6.0323,6.0323,341800.0
2008-05-13 15:40:00,7.97,7.98,7.97,7.98,345200.0,6.0323,6.0399,6.0323,6.0399,345200.0
2008-05-13 15:45:00,7.98,7.98,7.96,7.97,717200.0,6.0399,6.0399,6.0247,6.0323,717200.0
2008-05-13 15:50:00,7.97,7.99,7.97,7.98,433600.0,6.0323,6.0474,6.0323,6.0399,433600.0
2008-05-13 15:55:00,7.98,8.0,7.98,7.99,624400.0,6.0399,6.055,6.0399,6.0474,624400.0
2008-05-14 09:30:00,7.98,8.0,7.98,7.99,360200.0,6.0399,6.055,6.0399,6.0474,360200.0
2008-05-14 09:35:00,7.99,8.02,7.98,8.02,471000.0,6.0474,6.0701,6.0399,6.0701,471000.0
2008-05-14 09:40:00,8.01,8.05,8.01,8.04,309600.0,6.0626,6.0928,6.0626,6.0853,309600.0
2008-05-14 09:45:00,8.04,8.05,8.03,8.05,328800.0,6.0853,6.0928,6.0777,6.0928,328800.0
2008-05-14 09:50:00,8.05,8.06,8.04,8.06,324000.0,6.0928,6.1004,6.0853,6.1004,324000.0
2008-05-14 09:55:00,8.06,8.06,8.03,8.03,204200.0,6.1004,6.1004,6.0777,6.0777,204200.0
2008-05-14 10:00:00,8.03,8.03,7.99,7.99,306600.0,6.0777,6.0777,6.0474,6.0474,306600.0
2008-05-14 10:05:00,7.99,8.0,7.99,8.0,260800.0,6.0474,6.055,6.0474,6.055,260800.0
2008-05-14 10:10:00,8.0,8.01,7.99,8.0,453200.0,6.055,6.0626,6.0474,6.055,453200.0
2008-05-14 10:15:00,8.0,8.01,8.0,8.01,205800.0,6.055,6.0626,6.055,6.0626,205800.0
2008-05-14 10:20:00,8.01,8.01,8.0,8.0,299200.0,6.0626,6.0626,6.055,6.055,299200.0
2008-05-14 10:25:00,8.0,8.0,8.0,8.0,121600.0,6.055,6.055,6.055,6.055,121600.0
2008-05-14 10:30:00,8.0,8.01,7.98,7.99,675800.0,6.055,6.0626,6.0399,6.0474,675800.0
2008-05-14 10:35:00,7.99,8.04,7.98,8.02,365800.0,6.0474,6.0853,6.0399,6.0701,365800.0
2008-05-14 10:40:00,8.02,8.03,8.0,8.01,200600.0,6.0701,6.0777,6.055,6.0626,200600.0
2008-05-14 10:45:00,8.01,8.01,7.99,8.0,194400.0,6.0626,6.0626,6.0474,6.055,194400.0
2008-05-14 10:50:00,8.0,8.0,7.99,8.0,39200.0,6.055,6.055,6.0474,6.055,39200.0
2008-05-14 10:55:00,8.0,8.01,7.99,8.01,339200.0,6.055,6.0626,6.0474,6.0626,339200.0
2008-05-14 11:00:00,8.01,8.01,8.0,8.0,60000.0,6.0626,6.0626,6.055,6.055,60000.0
2008-05-14 11:05:00,8.01,8.02,8.0,8.02,128400.0,6.0626,6.0701,6.055,6.0701,128400.0
2008-05-14 11:10:00,8.02,8.02,8.01,8.02,98000.0,6.0701,6.0701,6.0626,6.0701,98000.0
2008-05-14 11:15:00,8.01,8.02,8.0,8.0,120400.0,6.0626,6.0701,6.055,6.055,120400.0
2008-05-14 11:20:00,8.0,8.0,8.0,8.0,211400.0,6.055,6.055,6.055,6.055,211400.0
2008-05-14 11:25:00,8.0,8.0,7.99,8.0,167800.0,6.055,6.055,6.0474,6.055,167800.0
2008-05-14 11:30:00,8.0,8.0,8.0,8.0,225800.0,6.055,6.055,6.055,6.055,225800.0
2008-05-14 11:35:00,8.0,8.0,8.0,8.0,83200.0,6.055,6.055,6.055,6.055,83200.0
2008-05-14 11:40:00,8.0,8.0,8.0,8.0,196800.0,6.055,6.055,6.055,6.055,196800.0
2008-05-14 11:45:00,8.0,8.0,8.0,8.0,178600.0,6.055,6.055,6.055,6.055,178600.0
2008-05-14 11:50:00,8.0,8.0,7.98,7.98,187400.0,6.055,6.055,6.0399,6.0399,187400.0
2008-05-14 11:55:00,7.98,7.99,7.98,7.98,75400.0,6.0399,6.0474,6.0399,6.0399,75400.0
2008-05-14 12:00:00,7.98,7.99,7.98,7.99,95600.0,6.0399,6.0474,6.0399,6.0474,95600.0
2008-05-14 12:05:00,7.99,8.0,7.98,8.0,174000.0,6.0474,6.055,6.0399,6.055,174000.0
2008-05-14 12:10:00,8.0,8.01,7.99,8.01,303600.0,6.055,6.0626,6.0474,6.0626,303600.0
2008-05-14 12:15:00,8.01,8.01,8.0,8.0,46600.0,6.0626,6.0626,6.055,6.055,46600.0
2008-05-14 12:20:00,8.0,8.01,8.0,8.0,20200.0,6.055,6.0626,6.055,6.055,20200.0
2008-05-14 12:25:00,8.0,8.01,8.0,8.0,5013600.0,6.055,6.0626,6.055,6.055,5013600.0
2008-05-14 12:30:00,8.0,8.01,8.0,8.01,118000.0,6.055,6.0626,6.055,6.0626,118000.0
2008-05-14 12:35:00,8.01,8.01,8.0,8.0,236000.0,6.0626,6.0626,6.055,6.055,236000.0
2008-05-14 12:40:00,8.0,8.0,7.99,7.99,89600.0,6.055,6.055,6.0474,6.0474,89600.0
2008-05-14 12:45:00,7.99,7.99,7.99,7.99,27600.0,6.0474,6.0474,6.0474,6.0474,27600.0
2008-05-14 12:50:00,7.99,8.0,7.99,8.0,124200.0,6.0474,6.055,6.0474,6.055,124200.0
2008-05-14 12:55:00,7.99,8.0,7.99,8.0,71400.0,6.0474,6.055,6.0474,6.055,71400.0
2008-05-14 13:00:00,8.0,8.0,7.98,7.98,126400.0,6.055,6.055,6.0399,6.0399,126400.0
2008-05-14 13:05:00,7.99,8.0,7.98,8.0,204800.0,6.0474,6.055,6.0399,6.055,204800.0
2008-05-14 13:10:00,8.0,8.01,8.0,8.01,70600.0,6.055,6.0626,6.055,6.0626,70600.0
2008-05-14 13:15:00,8.01,8.02,8.01,8.01,79600.0,6.0626,6.0701,6.0626,6.0626,79600.0
2008-05-14 13:20:00,8.02,8.02,8.01,8.02,42800.0,6.0701,6.0701,6.0626,6.0701,42800.0
2008-05-14 13:25:00,8.02,8.02,8.01,8.01,44600.0,6.0701,6.0701,6.0626,6.0626,44600.0
2008-05-14 13:30:00,8.02,8.02,8.01,8.01,58400.0,6.0701,6.0701,6.0626,6.0626,58400.0
2008-05-14 13:35:00,8.01,8.02,8.01,8.01,52800.0,6.0626,6.0701,6.0626,6.0626,52800.0
2008-05-14 13:40:00,8.01,8.02,8.01,8.01,127600.0,6.0626,6.0701,6.0626,6.0626,127600.0
2008-05-14 13:45:00,8.01,8.02,8.01,8.01,128600.0,6.0626,6.0701,6.0626,6.0626,128600.0
2008-05-14 13:50:00,8.01,8.01,8.0,8.0,44200.0,6.0626,6.0626,6.055,6.055,44200.0
2008-05-14 13:55:00,8.0,8.01,8.0,8.0,41000.0,6.055,6.0626,6.055,6.055,41000.0
2008-05-14 14:00:00,8.0,8.02,8.0,8.01,156000.0,6.055,6.0701,6.055,6.0626,156000.0
2008-05-14 14:05:00,8.01,8.02,8.01,8.02,103800.0,6.0626,6.0701,6.0626,6.0701,103800.0
2008-05-14 14:10:00,8.02,8.02,8.02,8.02,56600.0,6.0701,6.0701,6.0701,6.0701,56600.0
2008-05-14 14:15:00,8.02,8.04,8.02,8.03,360000.0,6.0701,6.0853,6.0701,6.0777,360000.0
2008-05-14 14:20:00,8.03,8.04,8.03,8.04,133000.0,6.0777,6.0853,6.0777,6.0853,133000.0
2008-05-14 14:25:00,8.03,8.04,8.03,8.04,73600.0,6.0777,6.0853,6.0777,6.0853,73600.0
2008-05-14 14:30:00,8.04,8.04,8.03,8.04,116600.0,6.0853,6.0853,6.0777,6.0853,116600.0
2008-05-14 14:35:00,8.03,8.04,8.01,8.02,284600.0,6.0777,6.0853,6.0626,6.0701,284600.0
2008-05-14 14:40:00,8.02,8.03,8.01,8.03,136400.0,6.0701,6.0777,6.0626,6.0777,136400.0
2008-05-14 14:45:00,8.03,8.03,8.02,8.02,49000.0,6.0777,6.0777,6.0701,6.0701,49000.0
2008-05-14 14:50:00,8.02,8.02,8.0,8.01,220400.0,6.0701,6.0701,6.055,6.0626,220400.0
2008-05-14 14:55:00,8.0,8.01,8.0,8.0,206200.0,6.055,6.0626,6.055,6.055,206200.0
2008-05-14 15:00:00,8.0,8.01,8.0,8.0,129800.0,6.055,6.0626,6.055,6.055,129800.0
2008-05-14 15:05:00,8.0,8.0,7.98,7.98,331000.0,6.055,6.055,6.0399,6.0399,331000.0
2008-05-14 15:10:00,7.98,7.98,7.98,7.98,137800.0,6.0399,6.0399,6.0399,6.0399,137800.0
2008-05-14 15:15:00,7.98,7.98,7.97,7.97,142200.0,6.0399,6.0399,6.0323,6.0323,142200.0
2008-05-14 15:20:00,7.98,7.98,7.95,7.95,468000.0,6.0399,6.0399,6.0171,6.0171,468000.0
2008-05-14 15:25:00,7.95,7.97,7.95,7.97,171400.0,6.0171,6.0323,6.0171,6.0323,171400.0
2008-05-14 15:30:00,7.96,7.97,7.96,7.97,106800.0,6.0247,6.0323,6.0247,6.0323,106800.0
2008-05-14 15:35:00,7.97,7.97,7.95,7.95,309600.0,6.0323,6.0323,6.0171,6.0171,309600.0
2008-05-14 15:40:00,7.95,7.96,7.93,7.96,780000.0,6.0171,6.0247,6.002,6.0247,780000.0
2008-05-14 15:45:00,7.95,7.97,7.95,7.97,433800.0,6.0171,6.0323,6.0171,6.0323,433800.0
2008-05-14 15:50:00,7.97,7.98,7.96,7.97,479400.0,6.0323,6.0399,6.0247,6.0323,479400.0
2008-05-14 15:55:00,7.97,7.97,7.95,7.95,785800.0,6.0323,6.0323,6.0171,6.0171,785800.0
2008-05-15 09:30:00,7.93,7.99,7.92,7.96,494200.0,6.002,6.0474,5.9944,6.0247,494200.0
2008-05-15 09:35:00,7.96,7.99,7.96,7.96,269800.0,6.0247,6.0474,6.0247,6.0247,269800.0
2008-05-15 09:40:00,7.96,7.97,7.93,7.97,343600.0,6.0247,6.0323,6.002,6.0323,343600.0
2008-05-15 09:45:00,7.97,7.98,7.96,7.98,345200.0,6.0323,6.0399,6.0247,6.0399,345200.0
2008-05-15 09:50:00,7.98,7.99,7.97,7.98,282600.0,6.0399,6.0474,6.0323,6.0399,282600.0
2008-05-15 09:55:00,7.98,7.98,7.97,7.98,212600.0,6.0399,6.0399,6.0323,6.0399,212600.0
2008-05-15 10:00:00,7.98,7.99,7.97,7.98,324000.0,6.0399,6.0474,6.0323,6.0399,324000.0
2008-05-15 10:05:00,7.98,7.98,7.97,7.97,104600.0,6.0399,6.0399,6.0323,6.0323,104600.0
2008-05-15 10:10:00,7.98,7.98,7.96,7.96,171600.0,6.0399,6.0399,6.0247,6.0247,171600.0
2008-05-15 10:15:00,7.96,7.97,7.95,7.96,571200.0,6.0247,6.0323,6.0171,6.0247,571200.0
2008-05-15 10:20:00,7.97,7.98,7.96,7.97,665400.0,6.0323,6.0399,6.0247,6.0323,665400.0
2008-05-15 10:25:00,7.96,7.98,7.96,7.98,146600.0,6.0247,6.0399,6.0247,6.0399,146600.0
2008-05-15 10:30:00,7.98,7.98,7.97,7.98,233600.0,6.0399,6.0399,6.0323,6.0399,233600.0
2008-05-15 10:35:00,7.98,7.98,7.96,7.97,117600.0,6.0399,6.0399,6.0247,6.0323,117600.0
2008-05-15 10:40:00,7.98,7.99,7.97,7.98,200200.0,6.0399,6.0474,6.0323,6.0399,200200.0
2008-05-15 10:45:00,7.98,7.99,7.98,7.99,145800.0,6.0399,6.0474,6.0399,6.0474,145800.0
2008-05-15 10:50:00,7.99,8.0,7.99,8.0,72200.0,6.0474,6.055,6.0474,6.055,72200.0
2008-05-15 10:55:00,8.0,8.0,7.99,8.0,135400.0,6.055,6.055,6.0474,6.055,135400.0
2008-05-15 11:00:00,8.0,8.02,8.0,8.02,214000.0,6.055,6.0701,6.055,6.0701,214000.0
2008-05-15 11:05:00,8.02,8.03,8.01,8.01,114400.0,6.0701,6.0777,6.0626,6.0626,114400.0
2008-05-15 11:10:00,8.01,8.01,8.0,8.0,122800.0,6.0626,6.0626,6.055,6.055,122800.0
2008-05-15 11:15:00,8.0,8.0,7.99,8.0,260800.0,6.055,6.055,6.0474,6.055,260800.0
2008-05-15 11:20:00,8.0,8.01,8.0,8.01,91600.0,6.055,6.0626,6.055,6.0626,91600.0
2008-05-15 11:25:00,8.01,8.01,8.01,8.01,60400.0,6.0626,6.0626,6.0626,6.0626,60400.0
2008-05-15 11:30:00,8.01,8.01,8.01,8.01,27800.0,6.0626,6.0626,6.0626,6.0626,27800.0
2008-05-15 11:35:00,8.01,8.01,8.01,8.01,61600.0,6.0626,6.0626,6.0626,6.0626,61600.0
2008-05-15 11:40:00,8.01,8.01,8.0,8.0,100000.0,6.0626,6.0626,6.055,6.055,100000.0
2008-05-15 11:45:00,8.0,8.02,8.0,8.02,146800.0,6.055,6.0701,6.055,6.0701,146800.0
2008-05-15 11:50:00,8.02,8.02,8.01,8.01,82200.0,6.0701,6.0701,6.0626,6.0626,82200.0
2008-05-15 11:55:00,8.01,8.03,8.01,8.02,67200.0,6.0626,6.0777,6.0626,6.0701,67200.0
2008-05-15 12:00:00,8.03,8.04,8.02,8.03,183600.0,6.0777,6.0853,6.0701,6.0777,183600.0
2008-05-15 12:05:00,8.03,8.06,8.03,8.06,297000.0,6.0777,6.1004,6.0777,6.1004,297000.0
2008-05-15 12:10:00,8.06,8.08,8.06,8.08,163000.0,6.1004,6.1155,6.1004,6.1155,163000.0
2008-05-15 12:15:00,8.08,8.08,8.07,8.07,112400.0,6.1155,6.1155,6.108,6.108,112400.0
2008-05-15 12:20:00,8.07,8.1,8.07,8.08,341000.0,6.108,6.1307,6.108,6.1155,341000.0
2008-05-15 12:25:00,8.09,8.09,8.06,8.09,170400.0,6.1231,6.1231,6.1004,6.1231,170400.0
2008-05-15 12:30:00,8.09,8.1,8.07,8.07,179200.0,6.1231,6.1307,6.108,6.108,179200.0
2008-05-15 12:35:00,8.08,8.1,8.07,8.1,140400.0,6.1155,6.1307,6.108,6.1307,140400.0
2008-05-15 12:40:00,8.1,8.11,8.09,8.1,164200.0,6.1307,6.1382,6.1231,6.1307,164200.0
2008-05-15 12:45:00,8.1,8.11,8.09,8.11,121400.0,6.1307,6.1382,6.1231,6.1382,121400.0
2008-05-15 12:50:00,8.1,8.11,8.09,8.1,135200.0,6.1307,6.1382,6.1231,6.1307,135200.0
2008-05-15 12:55:00,8.09,8.09,8.08,8.09,120200.0,6.1231,6.1231,6.1155,6.1231,120200.0
2008-05-15 13:00:00,8.09,8.12,8.08,8.11,157400.0,6.1231,6.1458,6.1155,6.1382,157400.0
2008-05-15 13:05:00,8.11,8.12,8.09,8.1,255400.0,6.1382,6.1458,6.1231,6.1307,255400.0
2008-05-15 13:10:00,8.09,8.11,8.09,8.1,136600.0,6.1231,6.1382,6.1231,6.1307,136600.0
2008-05-15 13:15:00,8.1,8.11,8.09,8.09,134400.0,6.1307,6.1382,6.1231,6.1231,134400.0
2008-05-15 13:20:00,8.09,8.09,8.06,8.09,144800.0,6.1231,6.1231,6.1004,6.1231,144800.0
2008-05-15 13:25:00,8.09,8.1,8.08,8.1,226600.0,6.1231,6.1307,6.1155,6.1307,226600.0
2008-05-15 13:30:00,8.1,8.11,8.09,8.09,133000.0,6.1307,6.1382,6.1231,6.1231,133000.0
2008-05-15 13:35:00,8.09,8.09,8.05,8.05,212200.0,6.1231,6.1231,6.0928,6.0928,212200.0
2008-05-15 13:40:00,8.05,8.06,8.04,8.05,59800.0,6.0928,6.1004,6.0853,6.0928,59800.0
2008-05-15 13:45:00,8.05,8.08,8.05,8.08,118600.0,6.0928,6.1155,6.0928,6.1155,118600.0
2008-05-15 13:50:00,8.08,8.08,8.05,8.05,159800.0,6.1155,6.1155,6.0928,6.0928,159800.0
2008-05-15 13:55:00,8.05,8.06,8.05,8.06,73200.0,6.0928,6.1004,6.0928,6.1004,73200.0
2008-05-15 14:00:00,8.06,8.07,8.06,8.06,38200.0,6.1004,6.108,6.1004,6.1004,38200.0
2008-05-15 14:05:00,8.06,8.08,8.06,8.08,95200.0,6.1004,6.1155,6.1004,6.1155,95200.0
2008-05-15 14:10:00,8.07,8.08,8.06,8.06,239000.0,6.108,6.1155,6.1004,6.1004,239000.0
2008-05-15 14:15:00,8.06,8.06,8.06,8.06,47400.0,6.1004,6.1004,6.1004,6.1004,47400.0
2008-05-15 14:20:00,8.06,8.06,8.04,8.04,149800.0,6.1004,6.1004,6.0853,6.0853,149800.0
2008-05-15 14:25:00,8.04,8.04,8.01,8.02,148800.0,6.0853,6.0853,6.0626,6.0701,148800.0
2008-05-15 14:30:00,8.01,8.03,8.01,8.02,84400.0,6.0626,6.0777,6.0626,6.0701,84400.0
2008-05-15 14:35:00,8.02,8.03,8.02,8.02,303400.0,6.0701,6.0777,6.0701,6.0701,303400.0
2008-05-15 14:40:00,8.02,8.03,8.02,8.03,84200.0,6.0701,6.0777,6.0701,6.0777,84200.0
2008-05-15 14:45:00,8.03,8.03,8.01,8.02,182600.0,6.0777,6.0777,6.0626,6.0701,182600.0
2008-05-15 14:50:00,8.01,8.03,8.01,8.03,130000.0,6.0626,6.0777,6.0626,6.0777,130000.0
2008-05-15 14:55:00,8.03,8.03,8.02,8.03,266000.0,6.0777,6.0777,6.0701,6.0777,266000.0
2008-05-15 15:00:00,8.02,8.03,8.02,8.02,76800.0,6.0701,6.0777,6.0701,6.0701,76800.0
2008-05-15 15:05:00,8.03,8.03,8.02,8.03,156400.0,6.0777,6.0777,6.0701,6.0777,156400.0
2008-05-15 15:10:00,8.03,8.03,8.02,8.03,191000.0,6.0777,6.0777,6.0701,6.0777,191000.0
2008-05-15 15:15:00,8.02,8.03,8.02,8.02,194600.0,6.0701,6.0777,6.0701,6.0701,194600.0
2008-05-15 15:20:00,8.02,8.03,8.01,8.02,188800.0,6.0701,6.0777,6.0626,6.0701,188800.0
2008-05-15 15:25:00,8.02,8.03,8.02,8.02,139400.0,6.0701,6.0777,6.0701,6.0701,139400.0
2008-05-15 15:30:00,8.02,8.03,8.02,8.02,73600.0,6.0701,6.0777,6.0701,6.0701,73600.0
2008-05-15 15:35:00,8.02,8.04,8.02,8.04,411000.0,6.0701,6.0853,6.0701,6.0853,411000.0
2008-05-15 15:40:00,8.04,8.04,8.02,8.03,633200.0,6.0853,6.0853,6.0701,6.0777,633200.0
2008-05-15 15:45:00,8.02,8.03,8.02,8.03,262200.0,6.0701,6.0777,6.0701,6.0777,262200.0
2008-05-15 15:50:00,8.02,8.04,8.02,8.04,864200.0,6.0701,6.0853,6.0701,6.0853,864200.0
2008-05-15 15:55:00,8.03,8.04,8.02,8.04,578000.0,6.0777,6.0853,6.0701,6.0853,578000.0
2008-05-16 09:30:00,8.28,8.35,8.25,8.27,3609400.0,6.2669,6.3199,6.2442,6.2593,3609400.0
2008-05-16 09:35:00,8.27,8.31,8.26,8.29,1295600.0,6.2593,6.2896,6.2518,6.2745,1295600.0
2008-05-16 09:40:00,8.29,8.33,8.23,8.26,1939600.0,6.2745,6.3048,6.2291,6.2518,1939600.0
2008-05-16 09:45:00,8.26,8.29,8.26,8.26,1963000.0,6.2518,6.2745,6.2518,6.2518,1963000.0
2008-05-16 09:50:00,8.26,8.26,8.22,8.25,1135800.0,6.2518,6.2518,6.2215,6.2442,1135800.0
2008-05-16 09:55:00,8.25,8.29,8.25,8.26,429400.0,6.2442,6.2745,6.2442,6.2518,429400.0
2008-05-16 10:00:00,8.26,8.28,8.24,8.27,839000.0,6.2518,6.2669,6.2366,6.2593,839000.0
2008-05-16 10:05:00,8.27,8.29,8.27,8.29,605000.0,6.2593,6.2745,6.2593,6.2745,605000.0
2008-05-16 10:10:00,8.29,8.29,8.26,8.26,465400.0,6.2745,6.2745,6.2518,6.2518,465400.0
2008-05-16 10:15:00,8.26,8.28,8.26,8.27,679400.0,6.2518,6.2669,6.2518,6.2593,679400.0
2008-05-16 10:20:00,8.27,8.28,8.26,8.26,424600.0,6.2593,6.2669,6.2518,6.2518,424600.0
2008-05-16 10:25:00,8.26,8.28,8.26,8.27,305800.0,6.2518,6.2669,6.2518,6.2593,305800.0
2008-05-16 10:30:00,8.27,8.33,8.26,8.3,878200.0,6.2593,6.3048,6.2518,6.2821,878200.0
2008-05-16 10:35:00,8.3,8.3,8.27,8.29,1585800.0,6.2821,6.2821,6.2593,6.2745,1585800.0
2008-05-16 10:40:00,8.29,8.3,8.29,8.29,219000.0,6.2745,6.2821,6.2745,6.2745,219000.0
2008-05-16 10:45:00,8.29,8.29,8.28,8.29,356400.0,6.2745,6.2745,6.2669,6.2745,356400.0
2008-05-16 10:50:00,8.28,8.29,8.27,8.27,362000.0,6.2669,6.2745,6.2593,6.2593,362000.0
2008-05-16 10:55:00,8.27,8.28,8.27,8.27,201800.0,6.2593,6.2669,6.2593,6.2593,201800.0
2008-05-16 11:00:00,8.27,8.28,8.25,8.26,513600.0,6.2593,6.2669,6.2442,6.2518,513600.0
2008-05-16 11:05:00,8.25,8.26,8.24,8.25,447200.0,6.2442,6.2518,6.2366,6.2442,447200.0
2008-05-16 11:10:00,8.25,8.26,8.25,8.26,229400.0,6.2442,6.2518,6.2442,6.2518,229400.0
2008-05-16 11:15:00,8.25,8.27,8.25,8.26,298400.0,6.2442,6.2593,6.2442,6.2518,298400.0
2008-05-16 11:20:00,8.26,8.28,8.26,8.28,366800.0,6.2518,6.2669,6.2518,6.2669,366800.0
2008-05-16 11:25:00,8.28,8.3,8.27,8.3,453200.0,6.2669,6.2821,6.2593,6.2821,453200.0
2008-05-16 11:30:00,8.3,8.31,8.3,8.31,287000.0,6.2821,6.2896,6.2821,6.2896,287000.0
2008-05-16 11:35:00,8.31,8.34,8.31,8.34,362000.0,6.2896,6.3123,6.2896,6.3123,362000.0
2008-05-16 11:40:00,8.34,8.36,8.31,8.32,587800.0,6.3123,6.3275,6.2896,6.2972,587800.0
2008-05-16 11:45:00,8.32,8.35,8.32,8.35,280800.0,6.2972,6.3199,6.2972,6.3199,280800.0
2008-05-16 11:50:00,8.35,8.36,8.35,8.35,139600.0,6.3199,6.3275,6.3199,6.3199,139600.0
2008-05-16 11:55:00,8.35,8.36,8.35,8.35,503400.0,6.3199,6.3275,6.3199,6.3199,503400.0
2008-05-16 12:00:00,8.35,8.36,8.35,8.35,579200.0,6.3199,6.3275,6.3199,6.3199,579200.0
2008-05-16 12:05:00,8.36,8.37,8.36,8.36,271800.0,6.3275,6.335,6.3275,6.3275,271800.0
2008-05-16 12:10:00,8.36,8.37,8.36,8.37,293600.0,6.3275,6.335,6.3275,6.335,293600.0
2008-05-16 12:15:00,8.37,8.38,8.37,8.37,310600.0,6.335,6.3426,6.335,6.335,310600.0
2008-05-16 12:20:00,8.37,8.37,8.34,8.34,287000.0,6.335,6.335,6.3123,6.3123,287000.0
2008-05-16 12:25:00,8.34,8.36,8.34,8.36,224400.0,6.3123,6.3275,6.3123,6.3275,224400.0
2008-05-16 12:30:00,8.36,8.38,8.35,8.35,401800.0,6.3275,6.3426,6.3199,6.3199,401800.0
2008-05-16 12:35:00,8.35,8.38,8.35,8.38,508600.0,6.3199,6.3426,6.3199,6.3426,508600.0
2008-05-16 12:40:00,8.38,8.41,8.37,8.41,557800.0,6.3426,6.3653,6.335,6.3653,557800.0
2008-05-16 12:45:00,8.4,8.42,8.4,8.4,494400.0,6.3577,6.3729,6.3577,6.3577,494400.0
2008-05-16 12:50:00,8.4,8.42,8.4,8.42,237200.0,6.3577,6.3729,6.3577,6.3729,237200.0
2008-05-16 12:55:00,8.42,8.44,8.42,8.43,326800.0,6.3729,6.388,6.3729,6.3804,326800.0
2008-05-16 13:00:00,8.43,8.43,8.43,8.43,229800.0,6.3804,6.3804,6.3804,6.3804,229800.0
2008-05-16 13:05:00,8.43,8.44,8.43,8.44,294800.0,6.3804,6.388,6.3804,6.388,294800.0
2008-05-16 13:10:00,8.44,8.46,8.44,8.46,847200.0,6.388,6.4032,6.388,6.4032,847200.0
2008-05-16 13:15:00,8.46,8.46,8.44,8.44,562800.0,6.4032,6.4032,6.388,6.388,562800.0
2008-05-16 13:20:00,8.44,8.47,8.44,8.47,679800.0,6.388,6.4107,6.388,6.4107,679800.0
2008-05-16 13:25:00,8.47,8.47,8.43,8.43,362600.0,6.4107,6.4107,6.3804,6.3804,362600.0
2008-05-16 13:30:00,8.43,8.44,8.38,8.38,869200.0,6.3804,6.388,6.3426,6.3426,869200.0
2008-05-16 13:35:00,8.38,8.39,8.36,8.37,961600.0,6.3426,6.3502,6.3275,6.335,961600.0
2008-05-16 13:40:00,8.36,8.38,8.36,8.38,627400.0,6.3275,6.3426,6.3275,6.3426,627400.0
2008-05-16 13:45:00,8.38,8.39,8.37,8.38,300600.0,6.3426,6.3502,6.335,6.3426,300600.0
2008-05-16 13:50:00,8.38,8.38,8.37,8.37,492800.0,6.3426,6.3426,6.335,6.335,492800.0
2008-05-16 13:55:00,8.37,8.41,8.37,8.38,510200.0,6.335,6.3653,6.335,6.3426,510200.0
2008-05-16 14:00:00,8.38,8.41,8.37,8.4,267200.0,6.3426,6.3653,6.335,6.3577,267200.0
2008-05-16 14:05:00,8.4,8.4,8.39,8.4,336000.0,6.3577,6.3577,6.3502,6.3577,336000.0
2008-05-16 14:10:00,8.4,8.41,8.4,8.41,798000.0,6.3577,6.3653,6.3577,6.3653,798000.0
2008-05-16 14:15:00,8.4,8.41,8.4,8.4,402200.0,6.3577,6.3653,6.3577,6.3577,402200.0
2008-05-16 14:20:00,8.4,8.44,8.4,8.44,729200.0,6.3577,6.388,6.3577,6.388,729200.0
2008-05-16 14:25:00,8.44,8.44,8.42,8.44,553200.0,6.388,6.388,6.3729,6.388,553200.0
2008-05-16 14:30:00,8.44,8.44,8.43,8.43,221200.0,6.388,6.388,6.3804,6.3804,221200.0
2008-05-16 14:35:00,8.43,8.43,8.41,8.42,916600.0,6.3804,6.3804,6.3653,6.3729,916600.0
2008-05-16 14:40:00,8.42,8.43,8.42,8.43,419200.0,6.3729,6.3804,6.3729,6.3804,419200.0
2008-05-16 14:45:00,8.42,8.45,8.42,8.44,454400.0,6.3729,6.3956,6.3729,6.388,454400.0
2008-05-16 14:50:00,8.45,8.46,8.44,8.45,619400.0,6.3956,6.4032,6.388,6.3956,619400.0
2008-05-16 14:55:00,8.45,8.47,8.45,8.47,579800.0,6.3956,6.4107,6.3956,6.4107,579800.0
2008-05-16 15:00:00,8.47,8.47,8.45,8.46,596600.0,6.4107,6.4107,6.3956,6.4032,596600.0
2008-05-16 15:05:00,8.46,8.5,8.46,8.48,1138000.0,6.4032,6.4334,6.4032,6.4183,1138000.0
2008-05-16 15:10:00,8.49,8.49,8.48,8.49,347600.0,6.4259,6.4259,6.4183,6.4259,347600.0
2008-05-16 15:15:00,8.49,8.49,8.47,8.48,340600.0,6.4259,6.4259,6.4107,6.4183,340600.0
2008-05-16 15:20:00,8.49,8.49,8.48,8.49,481200.0,6.4259,6.4259,6.4183,6.4259,481200.0
2008-05-16 15:25:00,8.49,8.49,8.47,8.48,689600.0,6.4259,6.4259,6.4107,6.4183,689600.0
2008-05-16 15:30:00,8.47,8.48,8.46,8.46,686000.0,6.4107,6.4183,6.4032,6.4032,686000.0
2008-05-16 15:35:00,8.46,8.5,8.46,8.49,1396600.0,6.4032,6.4334,6.4032,6.4259,1396600.0
2008-05-16 15:40:00,8.49,8.5,8.48,8.49,591600.0,6.4259,6.4334,6.4183,6.4259,591600.0
2008-05-16 15:45:00,8.49,8.52,8.47,8.51,1517400.0,6.4259,6.4486,6.4107,6.441,1517400.0
2008-05-16 15:50:00,8.51,8.52,8.49,8.51,1221800.0,6.441,6.4486,6.4259,6.441,1221800.0
2008-05-16 15:55:00,8.51,8.53,8.5,8.52,2134400.0,6.441,6.4561,6.4334,6.4486,2134400.0
2008-05-19 09:30:00,8.53,8.58,8.51,8.54,659600.0,6.4561,6.494,6.441,6.4637,659600.0
2008-05-19 09:35:00,8.54,8.54,8.51,8.51,626200.0,6.4637,6.4637,6.441,6.441,626200.0
2008-05-19 09:40:00,8.52,8.56,8.51,8.54,556400.0,6.4486,6.4788,6.441,6.4637,556400.0
2008-05-19 09:45:00,8.54,8.58,8.54,8.58,720400.0,6.4637,6.494,6.4637,6.494,720400.0
2008-05-19 09:50:00,8.58,8.6,8.56,8.6,436600.0,6.494,6.5091,6.4788,6.5091,436600.0
2008-05-19 09:55:00,8.6,8.63,8.59,8.63,525200.0,6.5091,6.5318,6.5015,6.5318,525200.0
2008-05-19 10:00:00,8.63,8.65,8.61,8.63,594000.0,6.5318,6.547,6.5167,6.5318,594000.0
2008-05-19 10:05:00,8.63,8.65,8.62,8.65,549400.0,6.5318,6.547,6.5243,6.547,549400.0
2008-05-19 10:10:00,8.64,8.66,8.63,8.63,684600.0,6.5394,6.5545,6.5318,6.5318,684600.0
2008-05-19 10:15:00,8.63,8.64,8.63,8.64,464000.0,6.5318,6.5394,6.5318,6.5394,464000.0
2008-05-19 10:20:00,8.64,8.65,8.63,8.63,559200.0,6.5394,6.547,6.5318,6.5318,559200.0
2008-05-19 10:25:00,8.63,8.68,8.63,8.65,471400.0,6.5318,6.5697,6.5318,6.547,471400.0
2008-05-19 10:30:00,8.65,8.65,8.64,8.65,652200.0,6.547,6.547,6.5394,6.547,652200.0
2008-05-19 10:35:00,8.65,8.67,8.65,8.67,269000.0,6.547,6.5621,6.547,6.5621,269000.0
2008-05-19 10:40:00,8.67,8.67,8.63,8.63,807600.0,6.5621,6.5621,6.5318,6.5318,807600.0
2008-05-19 10:45:00,8.63,8.65,8.63,8.64,440800.0,6.5318,6.547,6.5318,6.5394,440800.0
2008-05-19 10:50:00,8.64,8.65,8.63,8.63,804200.0,6.5394,6.547,6.5318,6.5318,804200.0
2008-05-19 10:55:00,8.63,8.64,8.63,8.63,195800.0,6.5318,6.5394,6.5318,6.5318,195800.0
2008-05-19 11:00:00,8.64,8.65,8.63,8.65,230000.0,6.5394,6.547,6.5318,6.547,230000.0
2008-05-19 11:05:00,8.65,8.68,8.65,8.68,697000.0,6.547,6.5697,6.547,6.5697,697000.0
2008-05-19 11:10:00,8.68,8.7,8.68,8.69,437600.0,6.5697,6.5848,6.5697,6.5772,437600.0
2008-05-19 11:15:00,8.69,8.71,8.68,8.71,519000.0,6.5772,6.5924,6.5697,6.5924,519000.0
2008-05-19 11:20:00,8.7,8.71,8.7,8.71,259000.0,6.5848,6.5924,6.5848,6.5924,259000.0
2008-05-19 11:25:00,8.71,8.71,8.69,8.7,672200.0,6.5924,6.5924,6.5772,6.5848,672200.0
2008-05-19 11:30:00,8.7,8.7,8.69,8.69,140600.0,6.5848,6.5848,6.5772,6.5772,140600.0
2008-05-19 11:35:00,8.69,8.7,8.69,8.7,542400.0,6.5772,6.5848,6.5772,6.5848,542400.0
2008-05-19 11:40:00,8.7,8.72,8.7,8.71,316200.0,6.5848,6.5999,6.5848,6.5924,316200.0
2008-05-19 11:45:00,8.71,8.71,8.7,8.71,152000.0,6.5924,6.5924,6.5848,6.5924,152000.0
2008-05-19 11:50:00,8.7,8.71,8.7,8.71,117000.0,6.5848,6.5924,6.5848,6.5924,117000.0
2008-05-19 11:55:00,8.7,8.71,8.7,8.71,260400.0,6.5848,6.5924,6.5848,6.5924,260400.0
2008-05-19 12:00:00,8.71,8.72,8.7,8.7,435400.0,6.5924,6.5999,6.5848,6.5848,435400.0
2008-05-19 12:05:00,8.7,8.71,8.7,8.7,277600.0,6.5848,6.5924,6.5848,6.5848,277600.0
2008-05-19 12:10:00,8.7,8.71,8.7,8.7,109800.0,6.5848,6.5924,6.5848,6.5848,109800.0
2008-05-19 12:15:00,8.7,8.71,8.7,8.7,137200.0,6.5848,6.5924,6.5848,6.5848,137200.0
2008-05-19 12:20:00,8.7,8.71,8.69,8.69,652000.0,6.5848,6.5924,6.5772,6.5772,652000.0
2008-05-19 12:25:00,8.69,8.7,8.69,8.69,155200.0,6.5772,6.5848,6.5772,6.5772,155200.0
2008-05-19 12:30:00,8.69,8.69,8.67,8.67,445600.0,6.5772,6.5772,6.5621,6.5621,445600.0
2008-05-19 12:35:00,8.67,8.67,8.65,8.65,339000.0,6.5621,6.5621,6.547,6.547,339000.0
2008-05-19 12:40:00,8.65,8.66,8.65,8.65,103000.0,6.547,6.5545,6.547,6.547,103000.0
2008-05-19 12:45:00,8.65,8.66,8.65,8.65,299600.0,6.547,6.5545,6.547,6.547,299600.0
2008-05-19 12:50:00,8.65,8.65,8.65,8.65,171000.0,6.547,6.547,6.547,6.547,171000.0
2008-05-19 12:55:00,8.65,8.65,8.65,8.65,217000.0,6.547,6.547,6.547,6.547,217000.0
2008-05-19 13:00:00,8.65,8.65,8.65,8.65,96400.0,6.547,6.547,6.547,6.547,96400.0
2008-05-19 13:05:00,8.65,8.67,8.65,8.65,255600.0,6.547,6.5621,6.547,6.547,255600.0
2008-05-19 13:10:00,8.65,8.65,8.65,8.65,522600.0,6.547,6.547,6.547,6.547,522600.0
2008-05-19 13:15:00,8.65,8.66,8.65,8.65,218800.0,6.547,6.5545,6.547,6.547,218800.0
2008-05-19 13:20:00,8.66,8.66,8.65,8.65,223600.0,6.5545,6.5545,6.547,6.547,223600.0
2008-05-19 13:25:00,8.66,8.67,8.65,8.66,272600.0,6.5545,6.5621,6.547,6.5545,272600.0
2008-05-19 13:30:00,8.66,8.67,8.65,8.65,226400.0,6.5545,6.5621,6.547,6.547,226400.0
2008-05-19 13:35:00,8.66,8.66,8.65,8.66,392000.0,6.5545,6.5545,6.547,6.5545,392000.0
2008-05-19 13:40:00,8.66,8.66,8.65,8.66,69200.0,6.5545,6.5545,6.547,6.5545,69200.0
2008-05-19 13:45:00,8.65,8.66,8.65,8.66,111000.0,6.547,6.5545,6.547,6.5545,111000.0
2008-05-19 13:50:00,8.65,8.67,8.65,8.67,214400.0,6.547,6.5621,6.547,6.5621,214400.0
2008-05-19 13:55:00,8.67,8.67,8.63,8.63,445000.0,6.5621,6.5621,6.5318,6.5318,445000.0
2008-05-19 14:00:00,8.63,8.66,8.63,8.65,620800.0,6.5318,6.5545,6.5318,6.547,620800.0
2008-05-19 14:05:00,8.65,8.66,8.65,8.65,126400.0,6.547,6.5545,6.547,6.547,126400.0
2008-05-19 14:10:00,8.65,8.65,8.65,8.65,574600.0,6.547,6.547,6.547,6.547,574600.0
2008-05-19 14:15:00,8.65,8.65,8.62,8.63,1405400.0,6.547,6.547,6.5243,6.5318,1405400.0
2008-05-19 14:20:00,8.63,8.63,8.6,8.62,400400.0,6.5318,6.5318,6.5091,6.5243,400400.0
2008-05-19 14:25:00,8.62,8.62,8.6,8.62,270000.0,6.5243,6.5243,6.5091,6.5243,270000.0
2008-05-19 14:30:00,8.61,8.64,8.61,8.64,505400.0,6.5167,6.5394,6.5167,6.5394,505400.0
2008-05-19 14:35:00,8.64,8.64,8.63,8.63,138600.0,6.5394,6.5394,6.5318,6.5318,138600.0
2008-05-19 14:40:00,8.64,8.64,8.63,8.63,217200.0,6.5394,6.5394,6.5318,6.5318,217200.0
2008-05-19 14:45:00,8.63,8.64,8.63,8.63,353600.0,6.5318,6.5394,6.5318,6.5318,353600.0
2008-05-19 14:50:00,8.63,8.65,8.63,8.64,377800.0,6.5318,6.547,6.5318,6.5394,377800.0
2008-05-19 14:55:00,8.64,8.64,8.63,8.63,313600.0,6.5394,6.5394,6.5318,6.5318,313600.0
2008-05-19 15:00:00,8.63,8.63,8.61,8.61,419600.0,6.5318,6.5318,6.5167,6.5167,419600.0
2008-05-19 15:05:00,8.61,8.61,8.6,8.6,308400.0,6.5167,6.5167,6.5091,6.5091,308400.0
2008-05-19 15:10:00,8.61,8.64,8.6,8.62,718400.0,6.5167,6.5394,6.5091,6.5243,718400.0
2008-05-19 15:15:00,8.62,8.62,8.6,8.6,205800.0,6.5243,6.5243,6.5091,6.5091,205800.0
2008-05-19 15:20:00,8.6,8.6,8.58,8.58,354800.0,6.5091,6.5091,6.494,6.494,354800.0
2008-05-19 15:25:00,8.58,8.59,8.56,8.56,432400.0,6.494,6.5015,6.4788,6.4788,432400.0
2008-05-19 15:30:00,8.56,8.57,8.54,8.54,569400.0,6.4788,6.4864,6.4637,6.4637,569400.0
2008-05-19 15:35:00,8.54,8.54,8.51,8.51,387400.0,6.4637,6.4637,6.441,6.441,387400.0
2008-05-19 15:40:00,8.51,8.51,8.5,8.5,325000.0,6.441,6.441,6.4334,6.4334,325000.0
2008-05-19 15:45:00,8.51,8.53,8.51,8.53,1053400.0,6.441,6.4561,6.441,6.4561,1053400.0
2008-05-19 15:50:00,8.53,8.54,8.49,8.54,1762000.0,6.4561,6.4637,6.4259,6.4637,1762000.0
2008-05-19 15:55:00,8.54,8.56,8.53,8.54,1233600.0,6.4637,6.4788,6.4561,6.4637,1233600.0
2008-05-20 09:30:00,8.42,8.47,8.4,8.45,750000.0,6.3729,6.4107,6.3577,6.3956,750000.0
2008-05-20 09:35:00,8.45,8.46,8.41,8.41,462400.0,6.3956,6.4032,6.3653,6.3653,462400.0
2008-05-20 09:40:00,8.42,8.44,8.39,8.39,602000.0,6.3729,6.388,6.3502,6.3502,602000.0
2008-05-20 09:45:00,8.39,8.4,8.37,8.37,693200.0,6.3502,6.3577,6.335,6.335,693200.0
2008-05-20 09:50:00,8.37,8.38,8.35,8.36,546600.0,6.335,6.3426,6.3199,6.3275,546600.0
2008-05-20 09:55:00,8.36,8.38,8.34,8.34,695000.0,6.3275,6.3426,6.3123,6.3123,695000.0
2008-05-20 10:00:00,8.34,8.35,8.32,8.32,1595400.0,6.3123,6.3199,6.2972,6.2972,1595400.0
2008-05-20 10:05:00,8.32,8.33,8.3,8.3,643600.0,6.2972,6.3048,6.2821,6.2821,643600.0
2008-05-20 10:10:00,8.3,8.33,8.29,8.31,515600.0,6.2821,6.3048,6.2745,6.2896,515600.0
2008-05-20 10:15:00,8.31,8.32,8.31,8.31,421000.0,6.2896,6.2972,6.2896,6.2896,421000.0
2008-05-20 10:20:00,8.31,8.36,8.31,8.36,584600.0,6.2896,6.3275,6.2896,6.3275,584600.0
2008-05-20 10:25:00,8.35,8.37,8.34,8.34,384800.0,6.3199,6.335,6.3123,6.3123,384800.0
2008-05-20 10:30:00,8.34,8.35,8.31,8.31,342800.0,6.3123,6.3199,6.2896,6.2896,342800.0
2008-05-20 10:35:00,8.31,8.32,8.28,8.28,623000.0,6.2896,6.2972,6.2669,6.2669,623000.0
2008-05-20 10:40:00,8.28,8.33,8.27,8.32,935200.0,6.2669,6.3048,6.2593,6.2972,935200.0
2008-05-20 10:45:00,8.33,8.36,8.33,8.33,496400.0,6.3048,6.3275,6.3048,6.3048,496400.0
2008-05-20 10:50:00,8.32,8.33,8.31,8.31,313800.0,6.2972,6.3048,6.2896,6.2896,313800.0
2008-05-20 10:55:00,8.31,8.31,8.31,8.31,205400.0,6.2896,6.2896,6.2896,6.2896,205400.0
2008-05-20 11:00:00,8.31,8.31,8.29,8.29,955400.0,6.2896,6.2896,6.2745,6.2745,955400.0
2008-05-20 11:05:00,8.29,8.29,8.27,8.27,622000.0,6.2745,6.2745,6.2593,6.2593,622000.0
2008-05-20 11:10:00,8.28,8.28,8.27,8.27,235800.0,6.2669,6.2669,6.2593,6.2593,235800.0
2008-05-20 11:15:00,8.27,8.33,8.27,8.33,512400.0,6.2593,6.3048,6.2593,6.3048,512400.0
2008-05-20 11:20:00,8.33,8.37,8.31,8.36,666000.0,6.3048,6.335,6.2896,6.3275,666000.0
2008-05-20 11:25:00,8.36,8.39,8.36,8.38,1361400.0,6.3275,6.3502,6.3275,6.3426,1361400.0
2008-05-20 11:30:00,8.38,8.4,8.37,8.38,634200.0,6.3426,6.3577,6.335,6.3426,634200.0
2008-05-20 11:35:00,8.38,8.44,8.38,8.42,380400.0,6.3426,6.388,6.3426,6.3729,380400.0
2008-05-20 11:40:00,8.43,8.47,8.41,8.47,696200.0,6.3804,6.4107,6.3653,6.4107,696200.0
2008-05-20 11:45:00,8.47,8.47,8.42,8.42,862000.0,6.4107,6.4107,6.3729,6.3729,862000.0
2008-05-20 11:50:00,8.42,8.43,8.4,8.4,304400.0,6.3729,6.3804,6.3577,6.3577,304400.0
2008-05-20 11:55:00,8.4,8.41,8.39,8.4,259200.0,6.3577,6.3653,6.3502,6.3577,259200.0
2008-05-20 12:00:00,8.4,8.4,8.39,8.4,417200.0,6.3577,6.3577,6.3502,6.3577,417200.0
2008-05-20 12:05:00,8.4,8.42,8.39,8.39,470000.0,6.3577,6.3729,6.3502,6.3502,470000.0
2008-05-20 12:10:00,8.39,8.42,8.39,8.39,1628400.0,6.3502,6.3729,6.3502,6.3502,1628400.0
2008-05-20 12:15:00,8.39,8.4,8.38,8.4,646200.0,6.3502,6.3577,6.3426,6.3577,646200.0
2008-05-20 12:20:00,8.4,8.41,8.4,8.41,446800.0,6.3577,6.3653,6.3577,6.3653,446800.0
2008-05-20 12:25:00,8.4,8.41,8.39,8.41,347400.0,6.3577,6.3653,6.3502,6.3653,347400.0
2008-05-20 12:30:00,8.41,8.44,8.41,8.43,181800.0,6.3653,6.388,6.3653,6.3804,181800.0
2008-05-20 12:35:00,8.43,8.44,8.43,8.43,180800.0,6.3804,6.388,6.3804,6.3804,180800.0
2008-05-20 12:40:00,8.43,8.43,8.42,8.42,231800.0,6.3804,6.3804,6.3729,6.3729,231800.0
2008-05-20 12:45:00,8.42,8.42,8.4,8.4,85400.0,6.3729,6.3729,6.3577,6.3577,85400.0
2008-05-20 12:50:00,8.4,8.41,8.4,8.4,89800.0,6.3577,6.3653,6.3577,6.3577,89800.0
2008-05-20 12:55:00,8.4,8.4,8.39,8.4,643400.0,6.3577,6.3577,6.3502,6.3577,643400.0
2008-05-20 13:00:00,8.4,8.44,8.39,8.44,646400.0,6.3577,6.388,6.3502,6.388,646400.0
2008-05-20 13:05:00,8.44,8.46,8.44,8.45,375200.0,6.388,6.4032,6.388,6.3956,375200.0
2008-05-20 13:10:00,8.44,8.45,8.44,8.44,149600.0,6.388,6.3956,6.388,6.388,149600.0
2008-05-20 13:15:00,8.45,8.45,8.43,8.44,94400.0,6.3956,6.3956,6.3804,6.388,94400.0
2008-05-20 13:20:00,8.43,8.43,8.42,8.42,234200.0,6.3804,6.3804,6.3729,6.3729,234200.0
2008-05-20 13:25:00,8.42,8.42,8.4,8.4,219000.0,6.3729,6.3729,6.3577,6.3577,219000.0
2008-05-20 13:30:00,8.41,8.41,8.4,8.4,321800.0,6.3653,6.3653,6.3577,6.3577,321800.0
2008-05-20 13:35:00,8.4,8.42,8.4,8.41,487400.0,6.3577,6.3729,6.3577,6.3653,487400.0
2008-05-20 13:40:00,8.41,8.41,8.4,8.4,120200.0,6.3653,6.3653,6.3577,6.3577,120200.0
2008-05-20 13:45:00,8.4,8.4,8.4,8.4,222800.0,6.3577,6.3577,6.3577,6.3577,222800.0
2008-05-20 13:50:00,8.4,8.41,8.4,8.4,410200.0,6.3577,6.3653,6.3577,6.3577,410200.0
2008-05-20 13:55:00,8.4,8.41,8.4,8.4,298800.0,6.3577,6.3653,6.3577,6.3577,298800.0
2008-05-20 14:00:00,8.4,8.41,8.4,8.4,75800.0,6.3577,6.3653,6.3577,6.3577,75800.0
2008-05-20 14:05:00,8.4,8.4,8.38,8.4,273400.0,6.3577,6.3577,6.3426,6.3577,273400.0
2008-05-20 14:10:00,8.4,8.4,8.39,8.4,306800.0,6.3577,6.3577,6.3502,6.3577,306800.0
2008-05-20 14:15:00,8.4,8.42,8.4,8.4,524400.0,6.3577,6.3729,6.3577,6.3577,524400.0
2008-05-20 14:20:00,8.4,8.43,8.4,8.4,328200.0,6.3577,6.3804,6.3577,6.3577,328200.0
2008-05-20 14:25:00,8.41,8.41,8.4,8.4,133400.0,6.3653,6.3653,6.3577,6.3577,133400.0
2008-05-20 14:30:00,8.4,8.41,8.4,8.4,142800.0,6.3577,6.3653,6.3577,6.3577,142800.0
2008-05-20 14:35:00,8.4,8.4,8.38,8.38,542200.0,6.3577,6.3577,6.3426,6.3426,542200.0
2008-05-20 14:40:00,8.38,8.39,8.37,8.38,764000.0,6.3426,6.3502,6.335,6.3426,764000.0
2008-05-20 14:45:00,8.38,8.39,8.37,8.38,514200.0,6.3426,6.3502,6.335,6.3426,514200.0
2008-05-20 14:50:00,8.38,8.39,8.37,8.39,830000.0,6.3426,6.3502,6.335,6.3502,830000.0
2008-05-20 14:55:00,8.39,8.4,8.38,8.39,228600.0,6.3502,6.3577,6.3426,6.3502,228600.0
2008-05-20 15:00:00,8.39,8.39,8.38,8.38,78200.0,6.3502,6.3502,6.3426,6.3426,78200.0
2008-05-20 15:05:00,8.38,8.4,8.38,8.4,323600.0,6.3426,6.3577,6.3426,6.3577,323600.0
2008-05-20 15:10:00,8.39,8.4,8.38,8.38,203200.0,6.3502,6.3577,6.3426,6.3426,203200.0
2008-05-20 15:15:00,8.38,8.4,8.38,8.4,521400.0,6.3426,6.3577,6.3426,6.3577,521400.0
2008-05-20 15:20:00,8.4,8.42,8.39,8.4,809000.0,6.3577,6.3729,6.3502,6.3577,809000.0
2008-05-20 15:25:00,8.4,8.41,8.4,8.4,366000.0,6.3577,6.3653,6.3577,6.3577,366000.0
2008-05-20 15:30:00,8.4,8.4,8.38,8.38,553800.0,6.3577,6.3577,6.3426,6.3426,553800.0
2008-05-20 15:35:00,8.38,8.38,8.37,8.38,1229000.0,6.3426,6.3426,6.335,6.3426,1229000.0
2008-05-20 15:40:00,8.38,8.39,8.37,8.39,468800.0,6.3426,6.3502,6.335,6.3502,468800.0
2008-05-20 15:45:00,8.39,8.42,8.38,8.4,394200.0,6.3502,6.3729,6.3426,6.3577,394200.0
2008-05-20 15:50:00,8.4,8.44,8.4,8.44,778400.0,6.3577,6.388,6.3577,6.388,778400.0
2008-05-20 15:55:00,8.43,8.45,8.41,8.45,1273200.0,6.3804,6.3956,6.3653,6.3956,1273200.0
2008-05-21 09:30:00,8.47,8.48,8.4,8.4,276800.0,6.4107,6.4183,6.3577,6.3577,276800.0
2008-05-21 09:35:00,8.4,8.43,8.4,8.43,374800.0,6.3577,6.3804,6.3577,6.3804,374800.0
2008-05-21 09:40:00,8.44,8.45,8.4,8.4,499800.0,6.388,6.3956,6.3577,6.3577,499800.0
2008-05-21 09:45:00,8.4,8.42,8.38,8.4,271400.0,6.3577,6.3729,6.3426,6.3577,271400.0
2008-05-21 09:50:00,8.39,8.42,8.38,8.4,250000.0,6.3502,6.3729,6.3426,6.3577,250000.0
2008-05-21 09:55:00,8.4,8.4,8.38,8.38,50600.0,6.3577,6.3577,6.3426,6.3426,50600.0
2008-05-21 10:00:00,8.38,8.42,8.38,8.42,179400.0,6.3426,6.3729,6.3426,6.3729,179400.0
2008-05-21 10:05:00,8.42,8.43,8.38,8.39,175400.0,6.3729,6.3804,6.3426,6.3502,175400.0
2008-05-21 10:10:00,8.39,8.43,8.39,8.4,98000.0,6.3502,6.3804,6.3502,6.3577,98000.0
2008-05-21 10:15:00,8.4,8.42,8.38,8.42,229800.0,6.3577,6.3729,6.3426,6.3729,229800.0
2008-05-21 10:20:00,8.42,8.44,8.4,8.41,213400.0,6.3729,6.388,6.3577,6.3653,213400.0
2008-05-21 10:25:00,8.41,8.44,8.41,8.41,211600.0,6.3653,6.388,6.3653,6.3653,211600.0
2008-05-21 10:30:00,8.41,8.45,8.38,8.44,397800.0,6.3653,6.3956,6.3426,6.388,397800.0
2008-05-21 10:35:00,8.44,8.44,8.38,8.4,233400.0,6.388,6.388,6.3426,6.3577,233400.0
2008-05-21 10:40:00,8.4,8.4,8.38,8.38,91000.0,6.3577,6.3577,6.3426,6.3426,91000.0
2008-05-21 10:45:00,8.38,8.39,8.38,8.38,114000.0,6.3426,6.3502,6.3426,6.3426,114000.0
2008-05-21 10:50:00,8.38,8.38,8.38,8.38,227000.0,6.3426,6.3426,6.3426,6.3426,227000.0
2008-05-21 10:55:00,8.38,8.4,8.38,8.38,209200.0,6.3426,6.3577,6.3426,6.3426,209200.0
2008-05-21 11:00:00,8.38,8.38,8.38,8.38,268400.0,6.3426,6.3426,6.3426,6.3426,268400.0
2008-05-21 11:05:00,8.38,8.38,8.35,8.38,348800.0,6.3426,6.3426,6.3199,6.3426,348800.0
2008-05-21 11:10:00,8.38,8.4,8.37,8.39,127800.0,6.3426,6.3577,6.335,6.3502,127800.0
2008-05-21 11:15:00,8.4,8.41,8.38,8.38,133800.0,6.3577,6.3653,6.3426,6.3426,133800.0
2008-05-21 11:20:00,8.38,8.39,8.38,8.38,40800.0,6.3426,6.3502,6.3426,6.3426,40800.0
2008-05-21 11:25:00,8.38,8.4,8.38,8.38,128800.0,6.3426,6.3577,6.3426,6.3426,128800.0
2008-05-21 11:30:00,8.38,8.38,8.37,8.38,311000.0,6.3426,6.3426,6.335,6.3426,311000.0
2008-05-21 11:35:00,8.38,8.39,8.38,8.38,95800.0,6.3426,6.3502,6.3426,6.3426,95800.0
2008-05-21 11:40:00,8.38,8.38,8.37,8.38,166200.0,6.3426,6.3426,6.335,6.3426,166200.0
2008-05-21 11:45:00,8.38,8.39,8.38,8.38,94400.0,6.3426,6.3502,6.3426,6.3426,94400.0
2008-05-21 11:50:00,8.38,8.38,8.38,8.38,116000.0,6.3426,6.3426,6.3426,6.3426,116000.0
2008-05-21 11:55:00,8.38,8.39,8.37,8.38,195800.0,6.3426,6.3502,6.335,6.3426,195800.0
2008-05-21 12:00:00,8.38,8.39,8.38,8.38,42600.0,6.3426,6.3502,6.3426,6.3426,42600.0
2008-05-21 12:05:00,8.38,8.38,8.38,8.38,133200.0,6.3426,6.3426,6.3426,6.3426,133200.0
2008-05-21 12:10:00,8.38,8.38,8.38,8.38,97600.0,6.3426,6.3426,6.3426,6.3426,97600.0
2008-05-21 12:15:00,8.38,8.38,8.38,8.38,193400.0,6.3426,6.3426,6.3426,6.3426,193400.0
2008-05-21 12:20:00,8.38,8.39,8.38,8.38,114400.0,6.3426,6.3502,6.3426,6.3426,114400.0
2008-05-21 12:25:00,8.38,8.4,8.38,8.4,249000.0,6.3426,6.3577,6.3426,6.3577,249000.0
2008-05-21 12:30:00,8.4,8.4,8.39,8.4,407000.0,6.3577,6.3577,6.3502,6.3577,407000.0
2008-05-21 12:35:00,8.4,8.4,8.4,8.4,251800.0,6.3577,6.3577,6.3577,6.3577,251800.0
2008-05-21 12:40:00,8.4,8.45,8.4,8.44,225600.0,6.3577,6.3956,6.3577,6.388,225600.0
2008-05-21 12:45:00,8.44,8.44,8.42,8.42,137000.0,6.388,6.388,6.3729,6.3729,137000.0
2008-05-21 12:50:00,8.42,8.43,8.4,8.4,117600.0,6.3729,6.3804,6.3577,6.3577,117600.0
2008-05-21 12:55:00,8.4,8.4,8.4,8.4,85000.0,6.3577,6.3577,6.3577,6.3577,85000.0
2008-05-21 13:00:00,8.4,8.4,8.38,8.38,158600.0,6.3577,6.3577,6.3426,6.3426,158600.0
2008-05-21 13:05:00,8.38,8.38,8.38,8.38,208800.0,6.3426,6.3426,6.3426,6.3426,208800.0
2008-05-21 13:10:00,8.38,8.38,8.38,8.38,99600.0,6.3426,6.3426,6.3426,6.3426,99600.0
2008-05-21 13:15:00,8.38,8.38,8.38,8.38,127800.0,6.3426,6.3426,6.3426,6.3426,127800.0
2008-05-21 13:20:00,8.38,8.38,8.38,8.38,291200.0,6.3426,6.3426,6.3426,6.3426,291200.0
2008-05-21 13:25:00,8.38,8.38,8.37,8.38,802400.0,6.3426,6.3426,6.335,6.3426,802400.0
2008-05-21 13:30:00,8.38,8.38,8.38,8.38,119800.0,6.3426,6.3426,6.3426,6.3426,119800.0
2008-05-21 13:35:00,8.38,8.39,8.38,8.38,490600.0,6.3426,6.3502,6.3426,6.3426,490600.0
2008-05-21 13:40:00,8.38,8.39,8.38,8.38,95600.0,6.3426,6.3502,6.3426,6.3426,95600.0
2008-05-21 13:45:00,8.38,8.39,8.38,8.38,58400.0,6.3426,6.3502,6.3426,6.3426,58400.0
2008-05-21 13:50:00,8.38,8.39,8.38,8.38,155000.0,6.3426,6.3502,6.3426,6.3426,155000.0
2008-05-21 13:55:00,8.38,8.38,8.38,8.38,307400.0,6.3426,6.3426,6.3426,6.3426,307400.0
2008-05-21 14:00:00,8.38,8.38,8.36,8.38,892800.0,6.3426,6.3426,6.3275,6.3426,892800.0
2008-05-21 14:05:00,8.38,8.38,8.37,8.38,823800.0,6.3426,6.3426,6.335,6.3426,823800.0
2008-05-21 14:10:00,8.38,8.38,8.36,8.38,563000.0,6.3426,6.3426,6.3275,6.3426,563000.0
2008-05-21 14:15:00,8.38,8.38,8.37,8.38,615200.0,6.3426,6.3426,6.335,6.3426,615200.0
2008-05-21 14:20:00,8.38,8.38,8.37,8.38,800800.0,6.3426,6.3426,6.335,6.3426,800800.0
2008-05-21 14:25:00,8.38,8.38,8.37,8.37,247800.0,6.3426,6.3426,6.335,6.335,247800.0
2008-05-21 14:30:00,8.37,8.38,8.35,8.36,1071800.0,6.335,6.3426,6.3199,6.3275,1071800.0
2008-05-21 14:35:00,8.36,8.38,8.36,8.38,572400.0,6.3275,6.3426,6.3275,6.3426,572400.0
2008-05-21 14:40:00,8.38,8.38,8.35,8.37,780400.0,6.3426,6.3426,6.3199,6.335,780400.0
2008-05-21 14:45:00,8.37,8.38,8.35,8.35,530200.0,6.335,6.3426,6.3199,6.3199,530200.0
2008-05-21 14:50:00,8.35,8.37,8.34,8.36,673400.0,6.3199,6.335,6.3123,6.3275,673400.0
2008-05-21 14:55:00,8.36,8.36,8.35,8.35,194400.0,6.3275,6.3275,6.3199,6.3199,194400.0
2008-05-21 15:00:00,8.36,8.36,8.34,8.36,501400.0,6.3275,6.3275,6.3123,6.3275,501400.0
2008-05-21 15:05:00,8.36,8.36,8.34,8.36,576200.0,6.3275,6.3275,6.3123,6.3275,576200.0
2008-05-21 15:10:00,8.36,8.38,8.35,8.38,419200.0,6.3275,6.3426,6.3199,6.3426,419200.0
2008-05-21 15:15:00,8.38,8.4,8.37,8.37,377600.0,6.3426,6.3577,6.335,6.335,377600.0
2008-05-21 15:20:00,8.38,8.4,8.37,8.38,373000.0,6.3426,6.3577,6.335,6.3426,373000.0
2008-05-21 15:25:00,8.38,8.4,8.38,8.38,169400.0,6.3426,6.3577,6.3426,6.3426,169400.0
2008-05-21 15:30:00,8.38,8.38,8.37,8.37,320800.0,6.3426,6.3426,6.335,6.335,320800.0
2008-05-21 15:35:00,8.37,8.38,8.36,8.36,356600.0,6.335,6.3426,6.3275,6.3275,356600.0
2008-05-21 15:40:00,8.36,8.37,8.35,8.35,605200.0,6.3275,6.335,6.3199,6.3199,605200.0
2008-05-21 15:45:00,8.35,8.38,8.35,8.37,595200.0,6.3199,6.3426,6.3199,6.335,595200.0
2008-05-21 15:50:00,8.37,8.37,8.34,8.34,1060800.0,6.335,6.335,6.3123,6.3123,1060800.0
2008-05-21 15:55:00,8.35,8.36,8.33,8.35,812400.0,6.3199,6.3275,6.3048,6.3199,812400.0
2008-05-22 09:30:00,8.35,8.37,8.31,8.35,520200.0,6.3199,6.335,6.2896,6.3199,520200.0
2008-05-22 09:35:00,8.35,8.35,8.3,8.31,207800.0,6.3199,6.3199,6.2821,6.2896,207800.0
2008-05-22 09:40:00,8.31,8.35,8.3,8.31,405800.0,6.2896,6.3199,6.2821,6.2896,405800.0
2008-05-22 09:45:00,8.32,8.34,8.3,8.31,278600.0,6.2972,6.3123,6.2821,6.2896,278600.0
2008-05-22 09:50:00,8.31,8.4,8.31,8.39,334400.0,6.2896,6.3577,6.2896,6.3502,334400.0
2008-05-22 09:55:00,8.39,8.4,8.37,8.38,297800.0,6.3502,6.3577,6.335,6.3426,297800.0
2008-05-22 10:00:00,8.38,8.43,8.38,8.42,415200.0,6.3426,6.3804,6.3426,6.3729,415200.0
2008-05-22 10:05:00,8.42,8.44,8.42,8.44,274000.0,6.3729,6.388,6.3729,6.388,274000.0
2008-05-22 10:10:00,8.44,8.45,8.42,8.42,467400.0,6.388,6.3956,6.3729,6.3729,467400.0
2008-05-22 10:15:00,8.42,8.42,8.38,8.4,283200.0,6.3729,6.3729,6.3426,6.3577,283200.0
2008-05-22 10:20:00,8.4,8.44,8.4,8.43,305400.0,6.3577,6.388,6.3577,6.3804,305400.0
2008-05-22 10:25:00,8.43,8.43,8.4,8.43,274400.0,6.3804,6.3804,6.3577,6.3804,274400.0
2008-05-22 10:30:00,8.43,8.47,8.43,8.47,730200.0,6.3804,6.4107,6.3804,6.4107,730200.0
2008-05-22 10:35:00,8.47,8.47,8.45,8.45,578000.0,6.4107,6.4107,6.3956,6.3956,578000.0
2008-05-22 10:40:00,8.45,8.46,8.4,8.4,276600.0,6.3956,6.4032,6.3577,6.3577,276600.0
2008-05-22 10:45:00,8.4,8.43,8.39,8.4,580600.0,6.3577,6.3804,6.3502,6.3577,580600.0
2008-05-22 10:50:00,8.42,8.42,8.39,8.4,552800.0,6.3729,6.3729,6.3502,6.3577,552800.0
2008-05-22 10:55:00,8.4,8.4,8.38,8.4,766400.0,6.3577,6.3577,6.3426,6.3577,766400.0
2008-05-22 11:00:00,8.4,8.42,8.39,8.4,630000.0,6.3577,6.3729,6.3502,6.3577,630000.0
2008-05-22 11:05:00,8.4,8.4,8.39,8.4,342400.0,6.3577,6.3577,6.3502,6.3577,342400.0
2008-05-22 11:10:00,8.4,8.42,8.4,8.4,353400.0,6.3577,6.3729,6.3577,6.3577,353400.0
2008-05-22 11:15:00,8.4,8.41,8.38,8.4,602200.0,6.3577,6.3653,6.3426,6.3577,602200.0
2008-05-22 11:20:00,8.4,8.42,8.4,8.41,239600.0,6.3577,6.3729,6.3577,6.3653,239600.0
2008-05-22 11:25:00,8.41,8.43,8.4,8.4,238200.0,6.3653,6.3804,6.3577,6.3577,238200.0
2008-05-22 11:30:00,8.4,8.4,8.38,8.38,425400.0,6.3577,6.3577,6.3426,6.3426,425400.0
2008-05-22 11:35:00,8.38,8.38,8.37,8.38,250800.0,6.3426,6.3426,6.335,6.3426,250800.0
2008-05-22 11:40:00,8.38,8.4,8.38,8.4,334800.0,6.3426,6.3577,6.3426,6.3577,334800.0
2008-05-22 11:45:00,8.4,8.41,8.39,8.41,470200.0,6.3577,6.3653,6.3502,6.3653,470200.0
2008-05-22 11:50:00,8.41,8.43,8.4,8.42,206800.0,6.3653,6.3804,6.3577,6.3729,206800.0
2008-05-22 11:55:00,8.42,8.43,8.41,8.43,147000.0,6.3729,6.3804,6.3653,6.3804,147000.0
2008-05-22 12:00:00,8.43,8.44,8.43,8.43,120400.0,6.3804,6.388,6.3804,6.3804,120400.0
2008-05-22 12:05:00,8.43,8.45,8.43,8.44,212000.0,6.3804,6.3956,6.3804,6.388,212000.0
2008-05-22 12:10:00,8.45,8.45,8.44,8.44,199400.0,6.3956,6.3956,6.388,6.388,199400.0
2008-05-22 12:15:00,8.44,8.44,8.43,8.44,200400.0,6.388,6.388,6.3804,6.388,200400.0
2008-05-22 12:20:00,8.44,8.47,8.44,8.47,278400.0,6.388,6.4107,6.388,6.4107,278400.0
2008-05-22 12:25:00,8.47,8.48,8.46,8.48,206200.0,6.4107,6.4183,6.4032,6.4183,206200.0
2008-05-22 12:30:00,8.47,8.49,8.47,8.49,636800.0,6.4107,6.4259,6.4107,6.4259,636800.0
2008-05-22 12:35:00,8.49,8.51,8.49,8.51,198400.0,6.4259,6.441,6.4259,6.441,198400.0
2008-05-22 12:40:00,8.51,8.53,8.51,8.53,229000.0,6.441,6.4561,6.441,6.4561,229000.0
2008-05-22 12:45:00,8.53,8.56,8.53,8.56,434400.0,6.4561,6.4788,6.4561,6.4788,434400.0
2008-05-22 12:50:00,8.55,8.56,8.53,8.54,165000.0,6.4713,6.4788,6.4561,6.4637,165000.0
2008-05-22 12:55:00,8.54,8.56,8.54,8.54,183000.0,6.4637,6.4788,6.4637,6.4637,183000.0
2008-05-22 13:00:00,8.54,8.55,8.52,8.53,301600.0,6.4637,6.4713,6.4486,6.4561,301600.0
2008-05-22 13:05:00,8.52,8.53,8.52,8.52,283800.0,6.4486,6.4561,6.4486,6.4486,283800.0
2008-05-22 13:10:00,8.52,8.53,8.51,8.51,318000.0,6.4486,6.4561,6.441,6.441,318000.0
2008-05-22 13:15:00,8.51,8.53,8.51,8.51,650200.0,6.441,6.4561,6.441,6.441,650200.0
2008-05-22 13:20:00,8.52,8.52,8.5,8.51,290400.0,6.4486,6.4486,6.4334,6.441,290400.0
2008-05-22 13:25:00,8.51,8.53,8.51,8.53,357800.0,6.441,6.4561,6.441,6.4561,357800.0
2008-05-22 13:30:00,8.53,8.53,8.52,8.53,165000.0,6.4561,6.4561,6.4486,6.4561,165000.0
2008-05-22 13:35:00,8.52,8.56,8.52,8.56,410200.0,6.4486,6.4788,6.4486,6.4788,410200.0
2008-05-22 13:40:00,8.55,8.57,8.55,8.56,332600.0,6.4713,6.4864,6.4713,6.4788,332600.0
2008-05-22 13:45:00,8.56,8.58,8.56,8.57,311800.0,6.4788,6.494,6.4788,6.4864,311800.0
2008-05-22 13:50:00,8.58,8.59,8.58,8.58,597600.0,6.494,6.5015,6.494,6.494,597600.0
2008-05-22 13:55:00,8.58,8.59,8.58,8.58,309200.0,6.494,6.5015,6.494,6.494,309200.0
2008-05-22 14:00:00,8.59,8.6,8.58,8.6,415400.0,6.5015,6.5091,6.494,6.5091,415400.0
2008-05-22 14:05:00,8.6,8.65,8.6,8.61,766000.0,6.5091,6.547,6.5091,6.5167,766000.0
2008-05-22 14:10:00,8.61,8.61,8.59,8.6,408600.0,6.5167,6.5167,6.5015,6.5091,408600.0
2008-05-22 14:15:00,8.6,8.61,8.59,8.6,376200.0,6.5091,6.5167,6.5015,6.5091,376200.0
2008-05-22 14:20:00,8.6,8.63,8.6,8.62,753200.0,6.5091,6.5318,6.5091,6.5243,753200.0
2008-05-22 14:25:00,8.62,8.63,8.6,8.62,525800.0,6.5243,6.5318,6.5091,6.5243,525800.0
2008-05-22 14:30:00,8.62,8.62,8.6,8.6,217000.0,6.5243,6.5243,6.5091,6.5091,217000.0
2008-05-22 14:35:00,8.6,8.63,8.6,8.62,377400.0,6.5091,6.5318,6.5091,6.5243,377400.0
2008-05-22 14:40:00,8.62,8.63,8.62,8.62,378600.0,6.5243,6.5318,6.5243,6.5243,378600.0
2008-05-22 14:45:00,8.62,8.63,8.61,8.61,462600.0,6.5243,6.5318,6.5167,6.5167,462600.0
2008-05-22 14:50:00,8.61,8.63,8.6,8.63,385200.0,6.5167,6.5318,6.5091,6.5318,385200.0
2008-05-22 14:55:00,8.62,8.63,8.61,8.62,529200.0,6.5243,6.5318,6.5167,6.5243,529200.0
2008-05-22 15:00:00,8.63,8.63,8.61,8.62,314000.0,6.5318,6.5318,6.5167,6.5243,314000.0
2008-05-22 15:05:00,8.62,8.62,8.61,8.61,664800.0,6.5243,6.5243,6.5167,6.5167,664800.0
2008-05-22 15:10:00,8.61,8.61,8.57,8.59,734000.0,6.5167,6.5167,6.4864,6.5015,734000.0
2008-05-22 15:15:00,8.59,8.6,8.59,8.6,301600.0,6.5015,6.5091,6.5015,6.5091,301600.0
2008-05-22 15:20:00,8.6,8.61,8.56,8.56,784800.0,6.5091,6.5167,6.4788,6.4788,784800.0
2008-05-22 15:25:00,8.56,8.56,8.55,8.56,734600.0,6.4788,6.4788,6.4713,6.4788,734600.0
2008-05-22 15:30:00,8.56,8.56,8.55,8.56,370800.0,6.4788,6.4788,6.4713,6.4788,370800.0
2008-05-22 15:35:00,8.56,8.57,8.54,8.57,391800.0,6.4788,6.4864,6.4637,6.4864,391800.0
2008-05-22 15:40:00,8.57,8.59,8.56,8.56,804400.0,6.4864,6.5015,6.4788,6.4788,804400.0
2008-05-22 15:45:00,8.56,8.56,8.56,8.56,394200.0,6.4788,6.4788,6.4788,6.4788,394200.0
2008-05-22 15:50:00,8.56,8.58,8.56,8.58,651800.0,6.4788,6.494,6.4788,6.494,651800.0
2008-05-22 15:55:00,8.58,8.58,8.55,8.55,965800.0,6.494,6.494,6.4713,6.4713,965800.0
2008-05-23 09:30:00,8.55,8.55,8.4,8.4,269600.0,6.4713,6.4713,6.3577,6.3577,269600.0
2008-05-23 09:35:00,8.41,8.42,8.38,8.41,270800.0,6.3653,6.3729,6.3426,6.3653,270800.0
2008-05-23 09:40:00,8.41,8.41,8.38,8.39,474000.0,6.3653,6.3653,6.3426,6.3502,474000.0
2008-05-23 09:45:00,8.39,8.39,8.35,8.38,290400.0,6.3502,6.3502,6.3199,6.3426,290400.0
2008-05-23 09:50:00,8.38,8.4,8.37,8.38,191000.0,6.3426,6.3577,6.335,6.3426,191000.0
2008-05-23 09:55:00,8.38,8.41,8.37,8.4,166000.0,6.3426,6.3653,6.335,6.3577,166000.0
2008-05-23 10:00:00,8.41,8.46,8.4,8.46,402000.0,6.3653,6.4032,6.3577,6.4032,402000.0
2008-05-23 10:05:00,8.46,8.49,8.44,8.45,521600.0,6.4032,6.4259,6.388,6.3956,521600.0
2008-05-23 10:10:00,8.45,8.45,8.42,8.43,211000.0,6.3956,6.3956,6.3729,6.3804,211000.0
2008-05-23 10:15:00,8.43,8.45,8.42,8.45,685600.0,6.3804,6.3956,6.3729,6.3956,685600.0
2008-05-23 10:20:00,8.45,8.45,8.43,8.44,164400.0,6.3956,6.3956,6.3804,6.388,164400.0
2008-05-23 10:25:00,8.43,8.44,8.39,8.39,197600.0,6.3804,6.388,6.3502,6.3502,197600.0
2008-05-23 10:30:00,8.39,8.42,8.38,8.4,273600.0,6.3502,6.3729,6.3426,6.3577,273600.0
2008-05-23 10:35:00,8.4,8.43,8.38,8.4,584800.0,6.3577,6.3804,6.3426,6.3577,584800.0
2008-05-23 10:40:00,8.4,8.42,8.39,8.39,373000.0,6.3577,6.3729,6.3502,6.3502,373000.0
2008-05-23 10:45:00,8.39,8.4,8.38,8.39,414800.0,6.3502,6.3577,6.3426,6.3502,414800.0
2008-05-23 10:50:00,8.39,8.4,8.38,8.38,148600.0,6.3502,6.3577,6.3426,6.3426,148600.0
2008-05-23 10:55:00,8.39,8.39,8.38,8.38,381000.0,6.3502,6.3502,6.3426,6.3426,381000.0
2008-05-23 11:00:00,8.38,8.41,8.38,8.41,349400.0,6.3426,6.3653,6.3426,6.3653,349400.0
2008-05-23 11:05:00,8.4,8.43,8.4,8.43,231000.0,6.3577,6.3804,6.3577,6.3804,231000.0
2008-05-23 11:10:00,8.43,8.43,8.4,8.42,495000.0,6.3804,6.3804,6.3577,6.3729,495000.0
2008-05-23 11:15:00,8.42,8.43,8.42,8.43,122600.0,6.3729,6.3804,6.3729,6.3804,122600.0
2008-05-23 11:20:00,8.43,8.45,8.42,8.45,221000.0,6.3804,6.3956,6.3729,6.3956,221000.0
2008-05-23 11:25:00,8.44,8.46,8.44,8.45,549600.0,6.388,6.4032,6.388,6.3956,549600.0
2008-05-23 11:30:00,8.45,8.47,8.43,8.47,567400.0,6.3956,6.4107,6.3804,6.4107,567400.0
2008-05-23 11:35:00,8.47,8.48,8.44,8.46,320200.0,6.4107,6.4183,6.388,6.4032,320200.0
2008-05-23 11:40:00,8.46,8.47,8.46,8.46,377000.0,6.4032,6.4107,6.4032,6.4032,377000.0
2008-05-23 11:45:00,8.46,8.47,8.45,8.47,282000.0,6.4032,6.4107,6.3956,6.4107,282000.0
2008-05-23 11:50:00,8.47,8.49,8.47,8.47,286400.0,6.4107,6.4259,6.4107,6.4107,286400.0
2008-05-23 11:55:00,8.47,8.48,8.45,8.46,485000.0,6.4107,6.4183,6.3956,6.4032,485000.0
2008-05-23 12:00:00,8.46,8.49,8.46,8.49,157200.0,6.4032,6.4259,6.4032,6.4259,157200.0
2008-05-23 12:05:00,8.49,8.52,8.49,8.5,236200.0,6.4259,6.4486,6.4259,6.4334,236200.0
2008-05-23 12:10:00,8.5,8.53,8.5,8.51,137000.0,6.4334,6.4561,6.4334,6.441,137000.0
2008-05-23 12:15:00,8.51,8.51,8.49,8.49,106600.0,6.441,6.441,6.4259,6.4259,106600.0
2008-05-23 12:20:00,8.49,8.49,8.47,8.47,97200.0,6.4259,6.4259,6.4107,6.4107,97200.0
2008-05-23 12:25:00,8.47,8.47,8.46,8.47,62400.0,6.4107,6.4107,6.4032,6.4107,62400.0
2008-05-23 12:30:00,8.46,8.47,8.46,8.47,167800.0,6.4032,6.4107,6.4032,6.4107,167800.0
2008-05-23 12:35:00,8.47,8.48,8.45,8.46,298400.0,6.4107,6.4183,6.3956,6.4032,298400.0
2008-05-23 12:40:00,8.46,8.46,8.45,8.45,51800.0,6.4032,6.4032,6.3956,6.3956,51800.0
2008-05-23 12:45:00,8.45,8.45,8.44,8.45,158600.0,6.3956,6.3956,6.388,6.3956,158600.0
2008-05-23 12:50:00,8.45,8.46,8.44,8.45,101400.0,6.3956,6.4032,6.388,6.3956,101400.0
2008-05-23 12:55:00,8.44,8.45,8.44,8.44,106400.0,6.388,6.3956,6.388,6.388,106400.0
2008-05-23 13:00:00,8.44,8.45,8.43,8.44,137200.0,6.388,6.3956,6.3804,6.388,137200.0
2008-05-23 13:05:00,8.44,8.45,8.44,8.44,49800.0,6.388,6.3956,6.388,6.388,49800.0
2008-05-23 13:10:00,8.45,8.46,8.45,8.46,565600.0,6.3956,6.4032,6.3956,6.4032,565600.0
2008-05-23 13:15:00,8.45,8.47,8.45,8.46,97000.0,6.3956,6.4107,6.3956,6.4032,97000.0
2008-05-23 13:20:00,8.47,8.47,8.46,8.46,110600.0,6.4107,6.4107,6.4032,6.4032,110600.0
2008-05-23 13:25:00,8.46,8.48,8.46,8.48,132000.0,6.4032,6.4183,6.4032,6.4183,132000.0
2008-05-23 13:30:00,8.48,8.52,8.48,8.52,271000.0,6.4183,6.4486,6.4183,6.4486,271000.0
2008-05-23 13:35:00,8.52,8.53,8.52,8.52,267000.0,6.4486,6.4561,6.4486,6.4486,267000.0
2008-05-23 13:40:00,8.52,8.55,8.52,8.55,253400.0,6.4486,6.4713,6.4486,6.4713,253400.0
2008-05-23 13:45:00,8.54,8.55,8.54,8.55,121400.0,6.4637,6.4713,6.4637,6.4713,121400.0
2008-05-23 13:50:00,8.55,8.55,8.52,8.52,254400.0,6.4713,6.4713,6.4486,6.4486,254400.0
2008-05-23 13:55:00,8.52,8.53,8.52,8.52,133400.0,6.4486,6.4561,6.4486,6.4486,133400.0
2008-05-23 14:00:00,8.52,8.52,8.51,8.52,309800.0,6.4486,6.4486,6.441,6.4486,309800.0
2008-05-23 14:05:00,8.51,8.52,8.51,8.51,269000.0,6.441,6.4486,6.441,6.441,269000.0
2008-05-23 14:10:00,8.51,8.52,8.51,8.51,102000.0,6.441,6.4486,6.441,6.441,102000.0
2008-05-23 14:15:00,8.51,8.53,8.51,8.53,276600.0,6.441,6.4561,6.441,6.4561,276600.0
2008-05-23 14:20:00,8.53,8.53,8.49,8.49,137400.0,6.4561,6.4561,6.4259,6.4259,137400.0
2008-05-23 14:25:00,8.49,8.51,8.49,8.51,177600.0,6.4259,6.441,6.4259,6.441,177600.0
2008-05-23 14:30:00,8.51,8.52,8.5,8.51,153000.0,6.441,6.4486,6.4334,6.441,153000.0
2008-05-23 14:35:00,8.51,8.52,8.49,8.49,203800.0,6.441,6.4486,6.4259,6.4259,203800.0
2008-05-23 14:40:00,8.49,8.49,8.49,8.49,106200.0,6.4259,6.4259,6.4259,6.4259,106200.0
2008-05-23 14:45:00,8.49,8.49,8.49,8.49,145400.0,6.4259,6.4259,6.4259,6.4259,145400.0
2008-05-23 14:50:00,8.49,8.49,8.48,8.48,118800.0,6.4259,6.4259,6.4183,6.4183,118800.0
2008-05-23 14:55:00,8.48,8.48,8.47,8.47,177800.0,6.4183,6.4183,6.4107,6.4107,177800.0
2008-05-23 15:00:00,8.47,8.47,8.47,8.47,145000.0,6.4107,6.4107,6.4107,6.4107,145000.0
2008-05-23 15:05:00,8.47,8.47,8.47,8.47,53400.0,6.4107,6.4107,6.4107,6.4107,53400.0
2008-05-23 15:10:00,8.47,8.47,8.44,8.44,405200.0,6.4107,6.4107,6.388,6.388,405200.0
2008-05-23 15:15:00,8.44,8.46,8.44,8.45,204800.0,6.388,6.4032,6.388,6.3956,204800.0
2008-05-23 15:20:00,8.45,8.47,8.45,8.47,250800.0,6.3956,6.4107,6.3956,6.4107,250800.0
2008-05-23 15:25:00,8.47,8.51,8.47,8.51,362200.0,6.4107,6.441,6.4107,6.441,362200.0
2008-05-23 15:30:00,8.51,8.52,8.51,8.51,285600.0,6.441,6.4486,6.441,6.441,285600.0
2008-05-23 15:35:00,8.51,8.52,8.49,8.49,272000.0,6.441,6.4486,6.4259,6.4259,272000.0
2008-05-23 15:40:00,8.49,8.5,8.49,8.49,557000.0,6.4259,6.4334,6.4259,6.4259,557000.0
2008-05-23 15:45:00,8.49,8.49,8.47,8.47,342800.0,6.4259,6.4259,6.4107,6.4107,342800.0
2008-05-23 15:50:00,8.48,8.49,8.47,8.47,765400.0,6.4183,6.4259,6.4107,6.4107,765400.0
2008-05-23 15:55:00,8.47,8.49,8.47,8.49,706600.0,6.4107,6.4259,6.4107,6.4259,706600.0
2008-05-27 09:30:00,8.5,8.52,8.48,8.51,386400.0,6.4334,6.4486,6.4183,6.441,386400.0
2008-05-27 09:35:00,8.51,8.57,8.51,8.56,281800.0,6.441,6.4864,6.441,6.4788,281800.0
2008-05-27 09:40:00,8.56,8.61,8.56,8.6,405800.0,6.4788,6.5167,6.4788,6.5091,405800.0
2008-05-27 09:45:00,8.6,8.65,8.6,8.63,545600.0,6.5091,6.547,6.5091,6.5318,545600.0
2008-05-27 09:50:00,8.63,8.64,8.63,8.64,304000.0,6.5318,6.5394,6.5318,6.5394,304000.0
2008-05-27 09:55:00,8.65,8.65,8.64,8.65,166000.0,6.547,6.547,6.5394,6.547,166000.0
2008-05-27 10:00:00,8.65,8.73,8.64,8.72,846400.0,6.547,6.6075,6.5394,6.5999,846400.0
2008-05-27 10:05:00,8.72,8.72,8.66,8.69,353000.0,6.5999,6.5999,6.5545,6.5772,353000.0
2008-05-27 10:10:00,8.69,8.7,8.67,8.7,262000.0,6.5772,6.5848,6.5621,6.5848,262000.0
2008-05-27 10:15:00,8.69,8.7,8.68,8.68,282000.0,6.5772,6.5848,6.5697,6.5697,282000.0
2008-05-27 10:20:00,8.69,8.69,8.65,8.65,165200.0,6.5772,6.5772,6.547,6.547,165200.0
2008-05-27 10:25:00,8.65,8.65,8.63,8.65,261000.0,6.547,6.547,6.5318,6.547,261000.0
2008-05-27 10:30:00,8.64,8.65,8.63,8.63,209600.0,6.5394,6.547,6.5318,6.5318,209600.0
2008-05-27 10:35:00,8.63,8.63,8.6,8.6,321600.0,6.5318,6.5318,6.5091,6.5091,321600.0
2008-05-27 10:40:00,8.6,8.61,8.6,8.61,154400.0,6.5091,6.5167,6.5091,6.5167,154400.0
2008-05-27 10:45:00,8.61,8.63,8.61,8.62,219000.0,6.5167,6.5318,6.5167,6.5243,219000.0
2008-05-27 10:50:00,8.62,8.62,8.61,8.61,156800.0,6.5243,6.5243,6.5167,6.5167,156800.0
2008-05-27 10:55:00,8.61,8.62,8.6,8.6,462200.0,6.5167,6.5243,6.5091,6.5091,462200.0
2008-05-27 11:00:00,8.6,8.62,8.58,8.59,473200.0,6.5091,6.5243,6.494,6.5015,473200.0
2008-05-27 11:05:00,8.58,8.59,8.56,8.57,398000.0,6.494,6.5015,6.4788,6.4864,398000.0
2008-05-27 11:10:00,8.57,8.58,8.56,8.56,273400.0,6.4864,6.494,6.4788,6.4788,273400.0
2008-05-27 11:15:00,8.56,8.57,8.56,8.57,208400.0,6.4788,6.4864,6.4788,6.4864,208400.0
2008-05-27 11:20:00,8.57,8.58,8.56,8.57,138600.0,6.4864,6.494,6.4788,6.4864,138600.0
2008-05-27 11:25:00,8.57,8.58,8.56,8.56,160000.0,6.4864,6.494,6.4788,6.4788,160000.0
2008-05-27 11:30:00,8.56,8.57,8.55,8.55,350000.0,6.4788,6.4864,6.4713,6.4713,350000.0
2008-05-27 11:35:00,8.55,8.55,8.54,8.54,134000.0,6.4713,6.4713,6.4637,6.4637,134000.0
2008-05-27 11:40:00,8.54,8.56,8.54,8.56,475400.0,6.4637,6.4788,6.4637,6.4788,475400.0
2008-05-27 11:45:00,8.56,8.57,8.56,8.56,124000.0,6.4788,6.4864,6.4788,6.4788,124000.0
2008-05-27 11:50:00,8.56,8.56,8.56,8.56,251800.0,6.4788,6.4788,6.4788,6.4788,251800.0
2008-05-27 11:55:00,8.56,8.58,8.56,8.56,284400.0,6.4788,6.494,6.4788,6.4788,284400.0
2008-05-27 12:00:00,8.56,8.56,8.55,8.55,152200.0,6.4788,6.4788,6.4713,6.4713,152200.0
2008-05-27 12:05:00,8.55,8.56,8.54,8.55,150400.0,6.4713,6.4788,6.4637,6.4713,150400.0
2008-05-27 12:10:00,8.55,8.56,8.54,8.55,213400.0,6.4713,6.4788,6.4637,6.4713,213400.0
2008-05-27 12:15:00,8.55,8.55,8.54,8.54,46200.0,6.4713,6.4713,6.4637,6.4637,46200.0
2008-05-27 12:20:00,8.54,8.55,8.54,8.54,126400.0,6.4637,6.4713,6.4637,6.4637,126400.0
2008-05-27 12:25:00,8.55,8.56,8.54,8.56,321400.0,6.4713,6.4788,6.4637,6.4788,321400.0
2008-05-27 12:30:00,8.55,8.56,8.54,8.54,182200.0,6.4713,6.4788,6.4637,6.4637,182200.0
2008-05-27 12:35:00,8.54,8.54,8.54,8.54,175400.0,6.4637,6.4637,6.4637,6.4637,175400.0
2008-05-27 12:40:00,8.54,8.55,8.52,8.52,343000.0,6.4637,6.4713,6.4486,6.4486,343000.0
2008-05-27 12:45:00,8.52,8.52,8.51,8.52,112800.0,6.4486,6.4486,6.441,6.4486,112800.0
2008-05-27 12:50:00,8.51,8.53,8.51,8.52,103000.0,6.441,6.4561,6.441,6.4486,103000.0
2008-05-27 12:55:00,8.53,8.53,8.52,8.53,81600.0,6.4561,6.4561,6.4486,6.4561,81600.0
2008-05-27 13:00:00,8.53,8.53,8.51,8.51,181000.0,6.4561,6.4561,6.441,6.441,181000.0
2008-05-27 13:05:00,8.51,8.51,8.51,8.51,79600.0,6.441,6.441,6.441,6.441,79600.0
2008-05-27 13:10:00,8.51,8.51,8.51,8.51,51000.0,6.441,6.441,6.441,6.441,51000.0
2008-05-27 13:15:00,8.51,8.51,8.51,8.51,39600.0,6.441,6.441,6.441,6.441,39600.0
2008-05-27 13:20:00,8.51,8.54,8.51,8.54,322200.0,6.441,6.4637,6.441,6.4637,322200.0
2008-05-27 13:25:00,8.54,8.55,8.53,8.55,472800.0,6.4637,6.4713,6.4561,6.4713,472800.0
2008-05-27 13:30:00,8.55,8.56,8.55,8.56,151400.0,6.4713,6.4788,6.4713,6.4788,151400.0
2008-05-27 13:35:00,8.56,8.58,8.56,8.58,194000.0,6.4788,6.494,6.4788,6.494,194000.0
2008-05-27 13:40:00,8.58,8.61,8.58,8.6,412800.0,6.494,6.5167,6.494,6.5091,412800.0
2008-05-27 13:45:00,8.59,8.61,8.59,8.6,162200.0,6.5015,6.5167,6.5015,6.5091,162200.0
2008-05-27 13:50:00,8.6,8.62,8.6,8.61,151600.0,6.5091,6.5243,6.5091,6.5167,151600.0
2008-05-27 13:55:00,8.61,8.62,8.6,8.62,115200.0,6.5167,6.5243,6.5091,6.5243,115200.0
2008-05-27 14:00:00,8.61,8.62,8.6,8.61,113600.0,6.5167,6.5243,6.5091,6.5167,113600.0
2008-05-27 14:05:00,8.6,8.62,8.6,8.61,209600.0,6.5091,6.5243,6.5091,6.5167,209600.0
2008-05-27 14:10:00,8.61,8.62,8.61,8.62,110000.0,6.5167,6.5243,6.5167,6.5243,110000.0
2008-05-27 14:15:00,8.62,8.63,8.61,8.62,289000.0,6.5243,6.5318,6.5167,6.5243,289000.0
2008-05-27 14:20:00,8.62,8.63,8.62,8.62,103200.0,6.5243,6.5318,6.5243,6.5243,103200.0
2008-05-27 14:25:00,8.62,8.63,8.62,8.63,198400.0,6.5243,6.5318,6.5243,6.5318,198400.0
2008-05-27 14:30:00,8.63,8.65,8.63,8.65,270800.0,6.5318,6.547,6.5318,6.547,270800.0
2008-05-27 14:35:00,8.65,8.7,8.65,8.7,395600.0,6.547,6.5848,6.547,6.5848,395600.0
2008-05-27 14:40:00,8.7,8.75,8.69,8.74,876000.0,6.5848,6.6226,6.5772,6.6151,876000.0
2008-05-27 14:45:00,8.75,8.77,8.74,8.77,731000.0,6.6226,6.6378,6.6151,6.6378,731000.0
2008-05-27 14:50:00,8.77,8.8,8.77,8.78,2085200.0,6.6378,6.6605,6.6378,6.6454,2085200.0
2008-05-27 14:55:00,8.78,8.79,8.77,8.78,327200.0,6.6454,6.6529,6.6378,6.6454,327200.0
2008-05-27 15:00:00,8.78,8.79,8.75,8.77,1245400.0,6.6454,6.6529,6.6226,6.6378,1245400.0
2008-05-27 15:05:00,8.77,8.78,8.74,8.76,1406000.0,6.6378,6.6454,6.6151,6.6302,1406000.0
2008-05-27 15:10:00,8.76,8.78,8.76,8.77,499000.0,6.6302,6.6454,6.6302,6.6378,499000.0
2008-05-27 15:15:00,8.77,8.78,8.76,8.77,257000.0,6.6378,6.6454,6.6302,6.6378,257000.0
2008-05-27 15:20:00,8.77,8.77,8.75,8.76,346400.0,6.6378,6.6378,6.6226,6.6302,346400.0
2008-05-27 15:25:00,8.76,8.77,8.75,8.77,223200.0,6.6302,6.6378,6.6226,6.6378,223200.0
2008-05-27 15:30:00,8.77,8.77,8.74,8.77,426600.0,6.6378,6.6378,6.6151,6.6378,426600.0
2008-05-27 15:35:00,8.76,8.77,8.75,8.76,217400.0,6.6302,6.6378,6.6226,6.6302,217400.0
2008-05-27 15:40:00,8.75,8.76,8.74,8.75,761200.0,6.6226,6.6302,6.6151,6.6226,761200.0
2008-05-27 15:45:00,8.75,8.77,8.75,8.77,561600.0,6.6226,6.6378,6.6226,6.6378,561600.0
2008-05-27 15:50:00,8.77,8.77,8.72,8.72,1228800.0,6.6378,6.6378,6.5999,6.5999,1228800.0
2008-05-27 15:55:00,8.72,8.75,8.72,8.75,1268600.0,6.5999,6.6226,6.5999,6.6226,1268600.0
2008-05-28 09:30:00,8.8,8.85,8.76,8.77,389600.0,6.6605,6.6983,6.6302,6.6378,389600.0
2008-05-28 09:35:00,8.77,8.8,8.74,8.77,764400.0,6.6378,6.6605,6.6151,6.6378,764400.0
2008-05-28 09:40:00,8.77,8.79,8.76,8.78,670200.0,6.6378,6.6529,6.6302,6.6454,670200.0
2008-05-28 09:45:00,8.78,8.8,8.76,8.77,429800.0,6.6454,6.6605,6.6302,6.6378,429800.0
2008-05-28 09:50:00,8.77,8.81,8.77,8.8,423600.0,6.6378,6.6681,6.6378,6.6605,423600.0
2008-05-28 09:55:00,8.8,8.81,8.74,8.75,928200.0,6.6605,6.6681,6.6151,6.6226,928200.0
2008-05-28 10:00:00,8.76,8.77,8.72,8.72,671400.0,6.6302,6.6378,6.5999,6.5999,671400.0
2008-05-28 10:05:00,8.72,8.72,8.68,8.69,534600.0,6.5999,6.5999,6.5697,6.5772,534600.0
2008-05-28 10:10:00,8.7,8.77,8.69,8.75,534800.0,6.5848,6.6378,6.5772,6.6226,534800.0
2008-05-28 10:15:00,8.75,8.76,8.69,8.69,526800.0,6.6226,6.6302,6.5772,6.5772,526800.0
2008-05-28 10:20:00,8.69,8.72,8.69,8.72,415400.0,6.5772,6.5999,6.5772,6.5999,415400.0
2008-05-28 10:25:00,8.72,8.74,8.71,8.72,527600.0,6.5999,6.6151,6.5924,6.5999,527600.0
2008-05-28 10:30:00,8.72,8.76,8.71,8.76,947800.0,6.5999,6.6302,6.5924,6.6302,947800.0
2008-05-28 10:35:00,8.75,8.76,8.74,8.76,516200.0,6.6226,6.6302,6.6151,6.6302,516200.0
2008-05-28 10:40:00,8.76,8.79,8.76,8.79,244200.0,6.6302,6.6529,6.6302,6.6529,244200.0
2008-05-28 10:45:00,8.79,8.8,8.77,8.77,248800.0,6.6529,6.6605,6.6378,6.6378,248800.0
2008-05-28 10:50:00,8.77,8.79,8.76,8.78,659800.0,6.6378,6.6529,6.6302,6.6454,659800.0
2008-05-28 10:55:00,8.78,8.81,8.78,8.79,287200.0,6.6454,6.6681,6.6454,6.6529,287200.0
2008-05-28 11:00:00,8.8,8.8,8.74,8.78,338000.0,6.6605,6.6605,6.6151,6.6454,338000.0
2008-05-28 11:05:00,8.78,8.81,8.78,8.81,237600.0,6.6454,6.6681,6.6454,6.6681,237600.0
2008-05-28 11:10:00,8.81,8.83,8.8,8.81,376200.0,6.6681,6.6832,6.6605,6.6681,376200.0
2008-05-28 11:15:00,8.8,8.81,8.8,8.81,136400.0,6.6605,6.6681,6.6605,6.6681,136400.0
2008-05-28 11:20:00,8.81,8.81,8.79,8.79,150600.0,6.6681,6.6681,6.6529,6.6529,150600.0
2008-05-28 11:25:00,8.79,8.83,8.78,8.82,355600.0,6.6529,6.6832,6.6454,6.6756,355600.0
2008-05-28 11:30:00,8.81,8.84,8.81,8.84,384400.0,6.6681,6.6908,6.6681,6.6908,384400.0
2008-05-28 11:35:00,8.84,8.85,8.83,8.84,102800.0,6.6908,6.6983,6.6832,6.6908,102800.0
2008-05-28 11:40:00,8.83,8.86,8.83,8.84,247200.0,6.6832,6.7059,6.6832,6.6908,247200.0
2008-05-28 11:45:00,8.84,8.85,8.83,8.83,126000.0,6.6908,6.6983,6.6832,6.6832,126000.0
2008-05-28 11:50:00,8.83,8.84,8.81,8.81,84400.0,6.6832,6.6908,6.6681,6.6681,84400.0
2008-05-28 11:55:00,8.81,8.81,8.79,8.8,235600.0,6.6681,6.6681,6.6529,6.6605,235600.0
2008-05-28 12:00:00,8.8,8.8,8.74,8.74,282200.0,6.6605,6.6605,6.6151,6.6151,282200.0
2008-05-28 12:05:00,8.75,8.77,8.75,8.77,301400.0,6.6226,6.6378,6.6226,6.6378,301400.0
2008-05-28 12:10:00,8.77,8.8,8.77,8.8,393800.0,6.6378,6.6605,6.6378,6.6605,393800.0
2008-05-28 12:15:00,8.8,8.83,8.8,8.83,340000.0,6.6605,6.6832,6.6605,6.6832,340000.0
2008-05-28 12:20:00,8.83,8.85,8.82,8.83,241800.0,6.6832,6.6983,6.6756,6.6832,241800.0
2008-05-28 12:25:00,8.82,8.85,8.82,8.85,170400.0,6.6756,6.6983,6.6756,6.6983,170400.0
2008-05-28 12:30:00,8.85,8.85,8.84,8.84,186800.0,6.6983,6.6983,6.6908,6.6908,186800.0
2008-05-28 12:35:00,8.84,8.84,8.81,8.81,121400.0,6.6908,6.6908,6.6681,6.6681,121400.0
2008-05-28 12:40:00,8.81,8.81,8.8,8.81,306200.0,6.6681,6.6681,6.6605,6.6681,306200.0
2008-05-28 12:45:00,8.81,8.82,8.81,8.82,107200.0,6.6681,6.6756,6.6681,6.6756,107200.0
2008-05-28 12:50:00,8.83,8.83,8.81,8.81,161000.0,6.6832,6.6832,6.6681,6.6681,161000.0
2008-05-28 12:55:00,8.81,8.81,8.81,8.81,62000.0,6.6681,6.6681,6.6681,6.6681,62000.0
2008-05-28 13:00:00,8.81,8.82,8.81,8.82,224800.0,6.6681,6.6756,6.6681,6.6756,224800.0
2008-05-28 13:05:00,8.81,8.88,8.81,8.88,951000.0,6.6681,6.721,6.6681,6.721,951000.0
2008-05-28 13:10:00,8.88,8.88,8.86,8.88,353200.0,6.721,6.721,6.7059,6.721,353200.0
2008-05-28 13:15:00,8.88,8.88,8.86,8.88,228000.0,6.721,6.721,6.7059,6.721,228000.0
2008-05-28 13:20:00,8.88,8.88,8.86,8.87,747000.0,6.721,6.721,6.7059,6.7135,747000.0
2008-05-28 13:25:00,8.87,8.87,8.85,8.85,286600.0,6.7135,6.7135,6.6983,6.6983,286600.0
2008-05-28 13:30:00,8.85,8.86,8.84,8.85,354400.0,6.6983,6.7059,6.6908,6.6983,354400.0
2008-05-28 13:35:00,8.85,8.86,8.85,8.85,422000.0,6.6983,6.7059,6.6983,6.6983,422000.0
2008-05-28 13:40:00,8.85,8.85,8.84,8.85,245000.0,6.6983,6.6983,6.6908,6.6983,245000.0
2008-05-28 13:45:00,8.85,8.85,8.85,8.85,179200.0,6.6983,6.6983,6.6983,6.6983,179200.0
2008-05-28 13:50:00,8.85,8.86,8.84,8.85,311200.0,6.6983,6.7059,6.6908,6.6983,311200.0
2008-05-28 13:55:00,8.86,8.87,8.85,8.86,305800.0,6.7059,6.7135,6.6983,6.7059,305800.0
2008-05-28 14:00:00,8.87,8.88,8.86,8.88,369000.0,6.7135,6.721,6.7059,6.721,369000.0
2008-05-28 14:05:00,8.87,8.89,8.87,8.88,340800.0,6.7135,6.7286,6.7135,6.721,340800.0
2008-05-28 14:10:00,8.88,8.9,8.88,8.88,174800.0,6.721,6.7362,6.721,6.721,174800.0
2008-05-28 14:15:00,8.88,8.88,8.88,8.88,197800.0,6.721,6.721,6.721,6.721,197800.0
2008-05-28 14:20:00,8.88,8.92,8.88,8.92,600400.0,6.721,6.7513,6.721,6.7513,600400.0
2008-05-28 14:25:00,8.92,8.93,8.9,8.91,315800.0,6.7513,6.7589,6.7362,6.7437,315800.0
2008-05-28 14:30:00,8.91,8.92,8.9,8.9,278000.0,6.7437,6.7513,6.7362,6.7362,278000.0
2008-05-28 14:35:00,8.9,8.92,8.9,8.91,228800.0,6.7362,6.7513,6.7362,6.7437,228800.0
2008-05-28 14:40:00,8.92,8.93,8.91,8.93,210000.0,6.7513,6.7589,6.7437,6.7589,210000.0
2008-05-28 14:45:00,8.92,8.94,8.9,8.9,255600.0,6.7513,6.7665,6.7362,6.7362,255600.0
2008-05-28 14:50:00,8.9,8.9,8.9,8.9,245000.0,6.7362,6.7362,6.7362,6.7362,245000.0
2008-05-28 14:55:00,8.9,8.92,8.9,8.92,226000.0,6.7362,6.7513,6.7362,6.7513,226000.0
2008-05-28 15:00:00,8.91,8.93,8.91,8.93,251800.0,6.7437,6.7589,6.7437,6.7589,251800.0
2008-05-28 15:05:00,8.93,8.93,8.92,8.92,311800.0,6.7589,6.7589,6.7513,6.7513,311800.0
2008-05-28 15:10:00,8.91,8.92,8.9,8.9,283000.0,6.7437,6.7513,6.7362,6.7362,283000.0
2008-05-28 15:15:00,8.9,8.91,8.9,8.91,406800.0,6.7362,6.7437,6.7362,6.7437,406800.0
2008-05-28 15:20:00,8.9,8.92,8.9,8.92,563600.0,6.7362,6.7513,6.7362,6.7513,563600.0
2008-05-28 15:25:00,8.92,8.94,8.91,8.92,538800.0,6.7513,6.7665,6.7437,6.7513,538800.0
2008-05-28 15:30:00,8.92,8.94,8.91,8.94,393000.0,6.7513,6.7665,6.7437,6.7665,393000.0
2008-05-28 15:35:00,8.93,8.94,8.9,8.93,535800.0,6.7589,6.7665,6.7362,6.7589,535800.0
2008-05-28 15:40:00,8.93,8.93,8.9,8.9,504000.0,6.7589,6.7589,6.7362,6.7362,504000.0
2008-05-28 15:45:00,8.9,8.93,8.9,8.93,603800.0,6.7362,6.7589,6.7362,6.7589,603800.0
2008-05-28 15:50:00,8.93,8.93,8.9,8.93,687200.0,6.7589,6.7589,6.7362,6.7589,687200.0
2008-05-28 15:55:00,8.92,8.93,8.9,8.92,1097600.0,6.7513,6.7589,6.7362,6.7513,1097600.0
2008-05-29 09:30:00,8.93,8.95,8.92,8.95,402800.0,6.7589,6.774,6.7513,6.774,402800.0
2008-05-29 09:35:00,8.95,8.99,8.94,8.97,254200.0,6.774,6.8043,6.7665,6.7892,254200.0
2008-05-29 09:40:00,8.97,9.0,8.96,9.0,642400.0,6.7892,6.8119,6.7816,6.8119,642400.0
2008-05-29 09:45:00,8.99,9.03,8.97,9.03,641800.0,6.8043,6.8346,6.7892,6.8346,641800.0
2008-05-29 09:50:00,9.03,9.05,9.01,9.02,320400.0,6.8346,6.8497,6.8194,6.827,320400.0
2008-05-29 09:55:00,9.02,9.04,9.0,9.03,267400.0,6.827,6.8421,6.8119,6.8346,267400.0
2008-05-29 10:00:00,9.04,9.04,9.0,9.02,278200.0,6.8421,6.8421,6.8119,6.827,278200.0
2008-05-29 10:05:00,9.02,9.05,9.01,9.05,197000.0,6.827,6.8497,6.8194,6.8497,197000.0
2008-05-29 10:10:00,9.04,9.05,9.0,9.02,253000.0,6.8421,6.8497,6.8119,6.827,253000.0
2008-05-29 10:15:00,9.03,9.07,9.02,9.06,203800.0,6.8346,6.8648,6.827,6.8573,203800.0
2008-05-29 10:20:00,9.06,9.07,9.04,9.06,324000.0,6.8573,6.8648,6.8421,6.8573,324000.0
2008-05-29 10:25:00,9.06,9.08,9.04,9.04,262400.0,6.8573,6.8724,6.8421,6.8421,262400.0
2008-05-29 10:30:00,9.04,9.04,8.99,9.02,665800.0,6.8421,6.8421,6.8043,6.827,665800.0
2008-05-29 10:35:00,9.01,9.05,9.0,9.02,450400.0,6.8194,6.8497,6.8119,6.827,450400.0
2008-05-29 10:40:00,9.02,9.03,8.99,9.02,415200.0,6.827,6.8346,6.8043,6.827,415200.0
2008-05-29 10:45:00,9.02,9.06,9.02,9.06,352600.0,6.827,6.8573,6.827,6.8573,352600.0
2008-05-29 10:50:00,9.06,9.06,9.02,9.04,268400.0,6.8573,6.8573,6.827,6.8421,268400.0
2008-05-29 10:55:00,9.04,9.04,9.01,9.02,157400.0,6.8421,6.8421,6.8194,6.827,157400.0
2008-05-29 11:00:00,9.02,9.03,9.01,9.02,182200.0,6.827,6.8346,6.8194,6.827,182200.0
2008-05-29 11:05:00,9.01,9.03,9.0,9.01,255000.0,6.8194,6.8346,6.8119,6.8194,255000.0
2008-05-29 11:10:00,9.02,9.02,9.0,9.01,89600.0,6.827,6.827,6.8119,6.8194,89600.0
2008-05-29 11:15:00,9.01,9.01,9.0,9.01,213600.0,6.8194,6.8194,6.8119,6.8194,213600.0
2008-05-29 11:20:00,9.01,9.02,9.0,9.01,167600.0,6.8194,6.827,6.8119,6.8194,167600.0
2008-05-29 11:25:00,9.0,9.03,9.0,9.01,288000.0,6.8119,6.8346,6.8119,6.8194,288000.0
2008-05-29 11:30:00,9.02,9.02,9.0,9.02,358400.0,6.827,6.827,6.8119,6.827,358400.0
2008-05-29 11:35:00,9.02,9.04,9.01,9.02,184800.0,6.827,6.8421,6.8194,6.827,184800.0
2008-05-29 11:40:00,9.02,9.04,9.01,9.03,219000.0,6.827,6.8421,6.8194,6.8346,219000.0
2008-05-29 11:45:00,9.03,9.05,9.02,9.05,251200.0,6.8346,6.8497,6.827,6.8497,251200.0
2008-05-29 11:50:00,9.04,9.05,9.03,9.04,117800.0,6.8421,6.8497,6.8346,6.8421,117800.0
2008-05-29 11:55:00,9.04,9.04,9.02,9.03,87600.0,6.8421,6.8421,6.827,6.8346,87600.0
2008-05-29 12:00:00,9.03,9.03,9.01,9.02,125800.0,6.8346,6.8346,6.8194,6.827,125800.0
2008-05-29 12:05:00,9.01,9.02,9.0,9.01,121400.0,6.8194,6.827,6.8119,6.8194,121400.0
2008-05-29 12:10:00,9.01,9.02,9.01,9.01,46600.0,6.8194,6.827,6.8194,6.8194,46600.0
2008-05-29 12:15:00,9.01,9.02,9.01,9.01,120200.0,6.8194,6.827,6.8194,6.8194,120200.0
2008-05-29 12:20:00,9.02,9.02,9.01,9.01,39000.0,6.827,6.827,6.8194,6.8194,39000.0
2008-05-29 12:25:00,9.01,9.03,9.01,9.02,81200.0,6.8194,6.8346,6.8194,6.827,81200.0
2008-05-29 12:30:00,9.02,9.04,9.02,9.04,225200.0,6.827,6.8421,6.827,6.8421,225200.0
2008-05-29 12:35:00,9.04,9.06,9.03,9.06,319000.0,6.8421,6.8573,6.8346,6.8573,319000.0
2008-05-29 12:40:00,9.06,9.06,9.05,9.06,262400.0,6.8573,6.8573,6.8497,6.8573,262400.0
2008-05-29 12:45:00,9.06,9.06,9.04,9.04,192200.0,6.8573,6.8573,6.8421,6.8421,192200.0
2008-05-29 12:50:00,9.04,9.04,9.04,9.04,51000.0,6.8421,6.8421,6.8421,6.8421,51000.0
2008-05-29 12:55:00,9.04,9.04,9.03,9.04,160600.0,6.8421,6.8421,6.8346,6.8421,160600.0
2008-05-29 13:00:00,9.04,9.06,9.04,9.06,157800.0,6.8421,6.8573,6.8421,6.8573,157800.0
2008-05-29 13:05:00,9.06,9.08,9.05,9.06,212200.0,6.8573,6.8724,6.8497,6.8573,212200.0
2008-05-29 13:10:00,9.06,9.06,9.05,9.06,109200.0,6.8573,6.8573,6.8497,6.8573,109200.0
2008-05-29 13:15:00,9.06,9.07,9.06,9.07,344600.0,6.8573,6.8648,6.8573,6.8648,344600.0
2008-05-29 13:20:00,9.07,9.1,9.06,9.1,311000.0,6.8648,6.8876,6.8573,6.8876,311000.0
2008-05-29 13:25:00,9.1,9.1,9.08,9.09,228200.0,6.8876,6.8876,6.8724,6.88,228200.0
2008-05-29 13:30:00,9.09,9.12,9.08,9.12,148000.0,6.88,6.9027,6.8724,6.9027,148000.0
2008-05-29 13:35:00,9.12,9.13,9.11,9.12,144800.0,6.9027,6.9103,6.8951,6.9027,144800.0
2008-05-29 13:40:00,9.12,9.13,9.12,9.13,213000.0,6.9027,6.9103,6.9027,6.9103,213000.0
2008-05-29 13:45:00,9.13,9.13,9.11,9.13,485200.0,6.9103,6.9103,6.8951,6.9103,485200.0
2008-05-29 13:50:00,9.14,9.18,9.13,9.13,950400.0,6.9178,6.9481,6.9103,6.9103,950400.0
2008-05-29 13:55:00,9.13,9.14,9.11,9.11,286200.0,6.9103,6.9178,6.8951,6.8951,286200.0
2008-05-29 14:00:00,9.12,9.13,9.11,9.12,190600.0,6.9027,6.9103,6.8951,6.9027,190600.0
2008-05-29 14:05:00,9.11,9.13,9.11,9.12,226400.0,6.8951,6.9103,6.8951,6.9027,226400.0
2008-05-29 14:10:00,9.12,9.14,9.12,9.14,167600.0,6.9027,6.9178,6.9027,6.9178,167600.0
2008-05-29 14:15:00,9.14,9.17,9.14,9.16,201600.0,6.9178,6.9405,6.9178,6.933,201600.0
2008-05-29 14:20:00,9.17,9.17,9.15,9.15,261000.0,6.9405,6.9405,6.9254,6.9254,261000.0
2008-05-29 14:25:00,9.15,9.15,9.13,9.14,186000.0,6.9254,6.9254,6.9103,6.9178,186000.0
2008-05-29 14:30:00,9.15,9.15,9.14,9.15,169400.0,6.9254,6.9254,6.9178,6.9254,169400.0
2008-05-29 14:35:00,9.15,9.15,9.12,9.13,182600.0,6.9254,6.9254,6.9027,6.9103,182600.0
2008-05-29 14:40:00,9.13,9.13,9.12,9.13,180600.0,6.9103,6.9103,6.9027,6.9103,180600.0
2008-05-29 14:45:00,9.13,9.14,9.13,9.14,171400.0,6.9103,6.9178,6.9103,6.9178,171400.0
2008-05-29 14:50:00,9.13,9.15,9.13,9.15,169600.0,6.9103,6.9254,6.9103,6.9254,169600.0
2008-05-29 14:55:00,9.15,9.15,9.12,9.12,297200.0,6.9254,6.9254,6.9027,6.9027,297200.0
2008-05-29 15:00:00,9.12,9.13,9.1,9.11,313800.0,6.9027,6.9103,6.8876,6.8951,313800.0
2008-05-29 15:05:00,9.11,9.13,9.11,9.13,162600.0,6.8951,6.9103,6.8951,6.9103,162600.0
2008-05-29 15:10:00,9.13,9.15,9.13,9.13,151800.0,6.9103,6.9254,6.9103,6.9103,151800.0
2008-05-29 15:15:00,9.13,9.13,9.12,9.13,229200.0,6.9103,6.9103,6.9027,6.9103,229200.0
2008-05-29 15:20:00,9.13,9.13,9.11,9.11,225800.0,6.9103,6.9103,6.8951,6.8951,225800.0
2008-05-29 15:25:00,9.12,9.12,9.1,9.1,138400.0,6.9027,6.9027,6.8876,6.8876,138400.0
2008-05-29 15:30:00,9.1,9.13,9.09,9.13,750400.0,6.8876,6.9103,6.88,6.9103,750400.0
2008-05-29 15:35:00,9.14,9.15,9.13,9.14,297400.0,6.9178,6.9254,6.9103,6.9178,297400.0
2008-05-29 15:40:00,9.14,9.14,9.13,9.13,648200.0,6.9178,6.9178,6.9103,6.9103,648200.0
2008-05-29 15:45:00,9.13,9.15,9.13,9.15,465600.0,6.9103,6.9254,6.9103,6.9254,465600.0
2008-05-29 15:50:00,9.15,9.19,9.15,9.18,1835400.0,6.9254,6.9557,6.9254,6.9481,1835400.0
2008-05-29 15:55:00,9.19,9.21,9.16,9.16,1791000.0,6.9557,6.9708,6.933,6.933,1791000.0
2008-05-30 09:30:00,9.21,9.21,9.09,9.09,385200.0,6.9708,6.9708,6.88,6.88,385200.0
2008-05-30 09:35:00,9.1,9.12,9.05,9.05,245200.0,6.8876,6.9027,6.8497,6.8497,245200.0
2008-05-30 09:40:00,9.06,9.1,9.05,9.08,346800.0,6.8573,6.8876,6.8497,6.8724,346800.0
2008-05-30 09:45:00,9.09,9.13,9.07,9.1,333600.0,6.88,6.9103,6.8648,6.8876,333600.0
2008-05-30 09:50:00,9.1,9.12,9.08,9.11,304200.0,6.8876,6.9027,6.8724,6.8951,304200.0
2008-05-30 09:55:00,9.11,9.11,9.07,9.08,548800.0,6.8951,6.8951,6.8648,6.8724,548800.0
2008-05-30 10:00:00,9.08,9.09,9.07,9.08,887200.0,6.8724,6.88,6.8648,6.8724,887200.0
2008-05-30 10:05:00,9.08,9.08,9.07,9.08,432600.0,6.8724,6.8724,6.8648,6.8724,432600.0
2008-05-30 10:10:00,9.08,9.09,9.08,9.08,261400.0,6.8724,6.88,6.8724,6.8724,261400.0
2008-05-30 10:15:00,9.08,9.08,9.07,9.08,225400.0,6.8724,6.8724,6.8648,6.8724,225400.0
2008-05-30 10:20:00,9.08,9.09,9.07,9.08,474200.0,6.8724,6.88,6.8648,6.8724,474200.0
2008-05-30 10:25:00,9.09,9.11,9.08,9.1,503800.0,6.88,6.8951,6.8724,6.8876,503800.0
2008-05-30 10:30:00,9.1,9.1,9.06,9.08,646200.0,6.8876,6.8876,6.8573,6.8724,646200.0
2008-05-30 10:35:00,9.08,9.08,9.05,9.06,458200.0,6.8724,6.8724,6.8497,6.8573,458200.0
2008-05-30 10:40:00,9.06,9.08,9.05,9.06,122200.0,6.8573,6.8724,6.8497,6.8573,122200.0
2008-05-30 10:45:00,9.06,9.1,9.06,9.09,197000.0,6.8573,6.8876,6.8573,6.88,197000.0
2008-05-30 10:50:00,9.09,9.09,9.08,9.08,220800.0,6.88,6.88,6.8724,6.8724,220800.0
2008-05-30 10:55:00,9.08,9.09,9.08,9.08,155200.0,6.8724,6.88,6.8724,6.8724,155200.0
2008-05-30 11:00:00,9.09,9.09,9.08,9.09,324600.0,6.88,6.88,6.8724,6.88,324600.0
2008-05-30 11:05:00,9.09,9.09,9.08,9.08,82800.0,6.88,6.88,6.8724,6.8724,82800.0
2008-05-30 11:10:00,9.09,9.1,9.08,9.08,228400.0,6.88,6.8876,6.8724,6.8724,228400.0
2008-05-30 11:15:00,9.09,9.09,9.07,9.07,350000.0,6.88,6.88,6.8648,6.8648,350000.0
2008-05-30 11:20:00,9.07,9.08,9.06,9.06,359600.0,6.8648,6.8724,6.8573,6.8573,359600.0
2008-05-30 11:25:00,9.07,9.08,9.06,9.06,438000.0,6.8648,6.8724,6.8573,6.8573,438000.0
2008-05-30 11:30:00,9.06,9.08,9.06,9.06,535800.0,6.8573,6.8724,6.8573,6.8573,535800.0
2008-05-30 11:35:00,9.06,9.07,9.05,9.06,165200.0,6.8573,6.8648,6.8497,6.8573,165200.0
2008-05-30 11:40:00,9.05,9.06,9.05,9.06,265000.0,6.8497,6.8573,6.8497,6.8573,265000.0
2008-05-30 11:45:00,9.06,9.07,9.06,9.06,112400.0,6.8573,6.8648,6.8573,6.8573,112400.0
2008-05-30 11:50:00,9.06,9.07,9.06,9.06,338200.0,6.8573,6.8648,6.8573,6.8573,338200.0
2008-05-30 11:55:00,9.06,9.06,9.05,9.06,228200.0,6.8573,6.8573,6.8497,6.8573,228200.0
2008-05-30 12:00:00,9.06,9.06,9.04,9.04,340000.0,6.8573,6.8573,6.8421,6.8421,340000.0
2008-05-30 12:05:00,9.04,9.05,9.04,9.04,275600.0,6.8421,6.8497,6.8421,6.8421,275600.0
2008-05-30 12:10:00,9.04,9.05,9.04,9.05,401800.0,6.8421,6.8497,6.8421,6.8497,401800.0
2008-05-30 12:15:00,9.04,9.05,9.04,9.04,50600.0,6.8421,6.8497,6.8421,6.8421,50600.0
2008-05-30 12:20:00,9.04,9.05,9.04,9.04,39000.0,6.8421,6.8497,6.8421,6.8421,39000.0
2008-05-30 12:25:00,9.05,9.05,9.04,9.04,331400.0,6.8497,6.8497,6.8421,6.8421,331400.0
2008-05-30 12:30:00,9.05,9.05,9.04,9.05,281600.0,6.8497,6.8497,6.8421,6.8497,281600.0
2008-05-30 12:35:00,9.04,9.05,9.04,9.05,184200.0,6.8421,6.8497,6.8421,6.8497,184200.0
2008-05-30 12:40:00,9.05,9.05,9.05,9.05,54000.0,6.8497,6.8497,6.8497,6.8497,54000.0
2008-05-30 12:45:00,9.05,9.05,9.05,9.05,34600.0,6.8497,6.8497,6.8497,6.8497,34600.0
2008-05-30 12:50:00,9.05,9.05,9.05,9.05,61200.0,6.8497,6.8497,6.8497,6.8497,61200.0
2008-05-30 12:55:00,9.05,9.05,9.05,9.05,52200.0,6.8497,6.8497,6.8497,6.8497,52200.0
2008-05-30 13:00:00,9.05,9.05,9.04,9.04,95800.0,6.8497,6.8497,6.8421,6.8421,95800.0
2008-05-30 13:05:00,9.05,9.05,9.04,9.04,73200.0,6.8497,6.8497,6.8421,6.8421,73200.0
2008-05-30 13:10:00,9.04,9.04,9.03,9.03,95400.0,6.8421,6.8421,6.8346,6.8346,95400.0
2008-05-30 13:15:00,9.03,9.03,9.01,9.01,148200.0,6.8346,6.8346,6.8194,6.8194,148200.0
2008-05-30 13:20:00,9.01,9.02,9.01,9.01,185400.0,6.8194,6.827,6.8194,6.8194,185400.0
2008-05-30 13:25:00,9.01,9.01,9.01,9.01,200600.0,6.8194,6.8194,6.8194,6.8194,200600.0
2008-05-30 13:30:00,9.01,9.01,9.01,9.01,71600.0,6.8194,6.8194,6.8194,6.8194,71600.0
2008-05-30 13:35:00,9.01,9.01,9.01,9.01,62000.0,6.8194,6.8194,6.8194,6.8194,62000.0
2008-05-30 13:40:00,9.01,9.01,9.01,9.01,77200.0,6.8194,6.8194,6.8194,6.8194,77200.0
2008-05-30 13:45:00,9.01,9.04,9.01,9.04,254000.0,6.8194,6.8421,6.8194,6.8421,254000.0
2008-05-30 13:50:00,9.04,9.04,9.03,9.04,239000.0,6.8421,6.8421,6.8346,6.8421,239000.0
2008-05-30 13:55:00,9.03,9.04,9.03,9.04,37400.0,6.8346,6.8421,6.8346,6.8421,37400.0
2008-05-30 14:00:00,9.04,9.04,9.02,9.02,133200.0,6.8421,6.8421,6.827,6.827,133200.0
2008-05-30 14:05:00,9.03,9.03,9.01,9.01,296000.0,6.8346,6.8346,6.8194,6.8194,296000.0
2008-05-30 14:10:00,9.02,9.02,9.0,9.02,535800.0,6.827,6.827,6.8119,6.827,535800.0
2008-05-30 14:15:00,9.02,9.02,9.01,9.01,58400.0,6.827,6.827,6.8194,6.8194,58400.0
2008-05-30 14:20:00,9.01,9.02,9.01,9.02,39000.0,6.8194,6.827,6.8194,6.827,39000.0
2008-05-30 14:25:00,9.01,9.02,9.01,9.01,110800.0,6.8194,6.827,6.8194,6.8194,110800.0
2008-05-30 14:30:00,9.01,9.02,9.01,9.01,216200.0,6.8194,6.827,6.8194,6.8194,216200.0
2008-05-30 14:35:00,9.02,9.02,9.01,9.01,195400.0,6.827,6.827,6.8194,6.8194,195400.0
2008-05-30 14:40:00,9.01,9.06,9.01,9.05,436600.0,6.8194,6.8573,6.8194,6.8497,436600.0
2008-05-30 14:45:00,9.05,9.06,9.05,9.05,146800.0,6.8497,6.8573,6.8497,6.8497,146800.0
2008-05-30 14:50:00,9.05,9.06,9.05,9.05,227200.0,6.8497,6.8573,6.8497,6.8497,227200.0
2008-05-30 14:55:00,9.06,9.06,9.05,9.06,61600.0,6.8573,6.8573,6.8497,6.8573,61600.0
2008-05-30 15:00:00,9.06,9.07,9.05,9.06,169000.0,6.8573,6.8648,6.8497,6.8573,169000.0
2008-05-30 15:05:00,9.07,9.07,9.05,9.05,233000.0,6.8648,6.8648,6.8497,6.8497,233000.0
2008-05-30 15:10:00,9.05,9.06,9.05,9.06,132600.0,6.8497,6.8573,6.8497,6.8573,132600.0
2008-05-30 15:15:00,9.06,9.06,9.05,9.06,314600.0,6.8573,6.8573,6.8497,6.8573,314600.0
2008-05-30 15:20:00,9.06,9.06,9.05,9.05,157600.0,6.8573,6.8573,6.8497,6.8497,157600.0
2008-05-30 15:25:00,9.05,9.06,9.05,9.06,433200.0,6.8497,6.8573,6.8497,6.8573,433200.0
2008-05-30 15:30:00,9.06,9.06,9.06,9.06,143000.0,6.8573,6.8573,6.8573,6.8573,143000.0
2008-05-30 15:35:00,9.06,9.06,9.05,9.06,353800.0,6.8573,6.8573,6.8497,6.8573,353800.0
2008-05-30 15:40:00,9.06,9.06,9.06,9.06,122000.0,6.8573,6.8573,6.8573,6.8573,122000.0
2008-05-30 15:45:00,9.06,9.09,9.06,9.08,404200.0,6.8573,6.88,6.8573,6.8724,404200.0
2008-05-30 15:50:00,9.09,9.09,9.08,9.09,306600.0,6.88,6.88,6.8724,6.88,306600.0
2008-05-30 15:55:00,9.09,9.1,9.08,9.09,1911600.0,6.88,6.8876,6.8724,6.88,1911600.0
2008-06-02 09:30:00,9.09,9.09,9.04,9.05,392800.0,6.88,6.88,6.8421,6.8497,392800.0
2008-06-02 09:35:00,9.05,9.05,9.03,9.04,161600.0,6.8497,6.8497,6.8346,6.8421,161600.0
2008-06-02 09:40:00,9.05,9.06,9.03,9.04,655000.0,6.8497,6.8573,6.8346,6.8421,655000.0
2008-06-02 09:45:00,9.05,9.05,9.01,9.03,408000.0,6.8497,6.8497,6.8194,6.8346,408000.0
2008-06-02 09:50:00,9.04,9.04,9.0,9.01,534400.0,6.8421,6.8421,6.8119,6.8194,534400.0
2008-06-02 09:55:00,9.01,9.02,9.01,9.02,122000.0,6.8194,6.827,6.8194,6.827,122000.0
2008-06-02 10:00:00,9.02,9.04,9.0,9.03,493800.0,6.827,6.8421,6.8119,6.8346,493800.0
2008-06-02 10:05:00,9.03,9.03,9.01,9.01,215200.0,6.8346,6.8346,6.8194,6.8194,215200.0
2008-06-02 10:10:00,9.02,9.02,8.97,8.97,439600.0,6.827,6.827,6.7892,6.7892,439600.0
2008-06-02 10:15:00,8.97,8.99,8.97,8.98,323400.0,6.7892,6.8043,6.7892,6.7967,323400.0
2008-06-02 10:20:00,8.99,9.0,8.97,8.98,313400.0,6.8043,6.8119,6.7892,6.7967,313400.0
2008-06-02 10:25:00,8.97,8.97,8.96,8.97,164400.0,6.7892,6.7892,6.7816,6.7892,164400.0
2008-06-02 10:30:00,8.96,8.97,8.96,8.96,190800.0,6.7816,6.7892,6.7816,6.7816,190800.0
2008-06-02 10:35:00,8.96,8.96,8.96,8.96,114400.0,6.7816,6.7816,6.7816,6.7816,114400.0
2008-06-02 10:40:00,8.96,8.97,8.96,8.97,230200.0,6.7816,6.7892,6.7816,6.7892,230200.0
2008-06-02 10:45:00,8.97,8.99,8.97,8.99,122000.0,6.7892,6.8043,6.7892,6.8043,122000.0
2008-06-02 10:50:00,8.99,9.0,8.99,9.0,147600.0,6.8043,6.8119,6.8043,6.8119,147600.0
2008-06-02 10:55:00,8.99,9.0,8.99,8.99,186600.0,6.8043,6.8119,6.8043,6.8043,186600.0
2008-06-02 11:00:00,9.0,9.0,8.99,8.99,292800.0,6.8119,6.8119,6.8043,6.8043,292800.0
2008-06-02 11:05:00,8.99,8.99,8.98,8.99,199000.0,6.8043,6.8043,6.7967,6.8043,199000.0
2008-06-02 11:10:00,8.99,9.0,8.99,8.99,166800.0,6.8043,6.8119,6.8043,6.8043,166800.0
2008-06-02 11:15:00,8.99,9.0,8.99,8.99,143800.0,6.8043,6.8119,6.8043,6.8043,143800.0
2008-06-02 11:20:00,8.99,9.0,8.99,9.0,434400.0,6.8043,6.8119,6.8043,6.8119,434400.0
2008-06-02 11:25:00,8.99,9.0,8.97,8.98,274800.0,6.8043,6.8119,6.7892,6.7967,274800.0
2008-06-02 11:30:00,8.98,8.99,8.97,8.98,419400.0,6.7967,6.8043,6.7892,6.7967,419400.0
2008-06-02 11:35:00,8.99,8.99,8.97,8.97,417600.0,6.8043,6.8043,6.7892,6.7892,417600.0
2008-06-02 11:40:00,8.97,8.99,8.97,8.99,179400.0,6.7892,6.8043,6.7892,6.8043,179400.0
2008-06-02 11:45:00,8.99,8.99,8.97,8.97,404000.0,6.8043,6.8043,6.7892,6.7892,404000.0
2008-06-02 11:50:00,8.97,9.0,8.97,8.99,196600.0,6.7892,6.8119,6.7892,6.8043,196600.0
2008-06-02 11:55:00,8.99,8.99,8.96,8.96,549200.0,6.8043,6.8043,6.7816,6.7816,549200.0
2008-06-02 12:00:00,8.96,8.97,8.94,8.94,767200.0,6.7816,6.7892,6.7665,6.7665,767200.0
2008-06-02 12:05:00,8.94,8.96,8.93,8.95,179200.0,6.7665,6.7816,6.7589,6.774,179200.0
2008-06-02 12:10:00,8.95,8.96,8.95,8.96,96400.0,6.774,6.7816,6.774,6.7816,96400.0
2008-06-02 12:15:00,8.95,8.96,8.95,8.95,108200.0,6.774,6.7816,6.774,6.774,108200.0
2008-06-02 12:20:00,8.95,8.95,8.95,8.95,67000.0,6.774,6.774,6.774,6.774,67000.0
2008-06-02 12:25:00,8.95,8.95,8.92,8.92,345200.0,6.774,6.774,6.7513,6.7513,345200.0
2008-06-02 12:30:00,8.92,8.92,8.88,8.89,239200.0,6.7513,6.7513,6.721,6.7286,239200.0
2008-06-02 12:35:00,8.88,8.89,8.87,8.87,173800.0,6.721,6.7286,6.7135,6.7135,173800.0
2008-06-02 12:40:00,8.87,8.88,8.84,8.85,284600.0,6.7135,6.721,6.6908,6.6983,284600.0
2008-06-02 12:45:00,8.85,8.87,8.84,8.85,339400.0,6.6983,6.7135,6.6908,6.6983,339400.0
2008-06-02 12:50:00,8.85,8.88,8.85,8.87,180600.0,6.6983,6.721,6.6983,6.7135,180600.0
2008-06-02 12:55:00,8.87,8.88,8.83,8.83,425200.0,6.7135,6.721,6.6832,6.6832,425200.0
2008-06-02 13:00:00,8.83,8.83,8.81,8.83,267600.0,6.6832,6.6832,6.6681,6.6832,267600.0
2008-06-02 13:05:00,8.83,8.84,8.82,8.84,202000.0,6.6832,6.6908,6.6756,6.6908,202000.0
2008-06-02 13:10:00,8.84,8.86,8.83,8.86,116800.0,6.6908,6.7059,6.6832,6.7059,116800.0
2008-06-02 13:15:00,8.86,8.86,8.84,8.84,86400.0,6.7059,6.7059,6.6908,6.6908,86400.0
2008-06-02 13:20:00,8.84,8.86,8.84,8.86,90800.0,6.6908,6.7059,6.6908,6.7059,90800.0
2008-06-02 13:25:00,8.86,8.86,8.85,8.85,99600.0,6.7059,6.7059,6.6983,6.6983,99600.0
2008-06-02 13:30:00,8.85,8.86,8.84,8.85,153800.0,6.6983,6.7059,6.6908,6.6983,153800.0
2008-06-02 13:35:00,8.85,8.86,8.85,8.86,115000.0,6.6983,6.7059,6.6983,6.7059,115000.0
2008-06-02 13:40:00,8.86,8.86,8.84,8.84,185800.0,6.7059,6.7059,6.6908,6.6908,185800.0
2008-06-02 13:45:00,8.84,8.85,8.83,8.84,172600.0,6.6908,6.6983,6.6832,6.6908,172600.0
2008-06-02 13:50:00,8.84,8.86,8.84,8.86,135800.0,6.6908,6.7059,6.6908,6.7059,135800.0
2008-06-02 13:55:00,8.86,8.87,8.85,8.87,164000.0,6.7059,6.7135,6.6983,6.7135,164000.0
2008-06-02 14:00:00,8.87,8.88,8.85,8.86,410600.0,6.7135,6.721,6.6983,6.7059,410600.0
2008-06-02 14:05:00,8.86,8.88,8.86,8.88,326200.0,6.7059,6.721,6.7059,6.721,326200.0
2008-06-02 14:10:00,8.88,8.88,8.87,8.87,256200.0,6.721,6.721,6.7135,6.7135,256200.0
2008-06-02 14:15:00,8.88,8.88,8.86,8.86,147200.0,6.721,6.721,6.7059,6.7059,147200.0
2008-06-02 14:20:00,8.86,8.87,8.84,8.86,468400.0,6.7059,6.7135,6.6908,6.7059,468400.0
2008-06-02 14:25:00,8.86,8.88,8.85,8.88,315600.0,6.7059,6.721,6.6983,6.721,315600.0
2008-06-02 14:30:00,8.87,8.88,8.86,8.87,194000.0,6.7135,6.721,6.7059,6.7135,194000.0
2008-06-02 14:35:00,8.87,8.88,8.86,8.87,227800.0,6.7135,6.721,6.7059,6.7135,227800.0
2008-06-02 14:40:00,8.86,8.87,8.85,8.85,99800.0,6.7059,6.7135,6.6983,6.6983,99800.0
2008-06-02 14:45:00,8.86,8.88,8.85,8.88,167800.0,6.7059,6.721,6.6983,6.721,167800.0
2008-06-02 14:50:00,8.88,8.9,8.87,8.9,302600.0,6.721,6.7362,6.7135,6.7362,302600.0
2008-06-02 14:55:00,8.89,8.91,8.89,8.89,284600.0,6.7286,6.7437,6.7286,6.7286,284600.0
2008-06-02 15:00:00,8.89,8.9,8.88,8.9,185000.0,6.7286,6.7362,6.721,6.7362,185000.0
2008-06-02 15:05:00,8.9,8.9,8.88,8.9,187400.0,6.7362,6.7362,6.721,6.7362,187400.0
2008-06-02 15:10:00,8.9,8.9,8.88,8.88,204800.0,6.7362,6.7362,6.721,6.721,204800.0
2008-06-02 15:15:00,8.88,8.9,8.88,8.9,225200.0,6.721,6.7362,6.721,6.7362,225200.0
2008-06-02 15:20:00,8.9,8.91,8.9,8.9,176600.0,6.7362,6.7437,6.7362,6.7362,176600.0
2008-06-02 15:25:00,8.91,8.96,8.91,8.94,421600.0,6.7437,6.7816,6.7437,6.7665,421600.0
2008-06-02 15:30:00,8.94,8.94,8.94,8.94,124200.0,6.7665,6.7665,6.7665,6.7665,124200.0
2008-06-02 15:35:00,8.94,8.95,8.94,8.94,200000.0,6.7665,6.774,6.7665,6.7665,200000.0
2008-06-02 15:40:00,8.94,8.95,8.94,8.95,178200.0,6.7665,6.774,6.7665,6.774,178200.0
2008-06-02 15:45:00,8.95,8.97,8.95,8.97,245200.0,6.774,6.7892,6.774,6.7892,245200.0
2008-06-02 15:50:00,8.97,8.99,8.96,8.98,576600.0,6.7892,6.8043,6.7816,6.7967,576600.0
2008-06-02 15:55:00,8.99,8.99,8.96,8.97,803200.0,6.8043,6.8043,6.7816,6.7892,803200.0
2008-06-03 09:30:00,8.99,9.06,8.97,9.03,542000.0,6.8043,6.8573,6.7892,6.8346,542000.0
2008-06-03 09:35:00,9.03,9.03,8.97,8.99,227600.0,6.8346,6.8346,6.7892,6.8043,227600.0
2008-06-03 09:40:00,8.98,8.99,8.96,8.96,193600.0,6.7967,6.8043,6.7816,6.7816,193600.0
2008-06-03 09:45:00,8.96,8.99,8.92,8.93,296800.0,6.7816,6.8043,6.7513,6.7589,296800.0
2008-06-03 09:50:00,8.93,8.94,8.9,8.92,109800.0,6.7589,6.7665,6.7362,6.7513,109800.0
2008-06-03 09:55:00,8.92,8.95,8.9,8.94,189600.0,6.7513,6.774,6.7362,6.7665,189600.0
2008-06-03 10:00:00,8.94,9.0,8.94,9.0,305000.0,6.7665,6.8119,6.7665,6.8119,305000.0
2008-06-03 10:05:00,9.0,9.01,8.97,8.97,214000.0,6.8119,6.8194,6.7892,6.7892,214000.0
2008-06-03 10:10:00,8.97,8.98,8.93,8.98,307000.0,6.7892,6.7967,6.7589,6.7967,307000.0
2008-06-03 10:15:00,8.97,8.98,8.93,8.95,132600.0,6.7892,6.7967,6.7589,6.774,132600.0
2008-06-03 10:20:00,8.95,8.95,8.93,8.93,99200.0,6.774,6.774,6.7589,6.7589,99200.0
2008-06-03 10:25:00,8.93,8.93,8.9,8.91,100800.0,6.7589,6.7589,6.7362,6.7437,100800.0
2008-06-03 10:30:00,8.91,8.92,8.9,8.91,116800.0,6.7437,6.7513,6.7362,6.7437,116800.0
2008-06-03 10:35:00,8.92,8.93,8.92,8.93,57000.0,6.7513,6.7589,6.7513,6.7589,57000.0
2008-06-03 10:40:00,8.93,8.93,8.91,8.92,126600.0,6.7589,6.7589,6.7437,6.7513,126600.0
2008-06-03 10:45:00,8.92,8.92,8.89,8.9,115400.0,6.7513,6.7513,6.7286,6.7362,115400.0
2008-06-03 10:50:00,8.9,8.92,8.9,8.92,106600.0,6.7362,6.7513,6.7362,6.7513,106600.0
2008-06-03 10:55:00,8.91,8.92,8.9,8.9,100000.0,6.7437,6.7513,6.7362,6.7362,100000.0
2008-06-03 11:00:00,8.9,8.94,8.9,8.91,180200.0,6.7362,6.7665,6.7362,6.7437,180200.0
2008-06-03 11:05:00,8.91,8.93,8.9,8.91,170000.0,6.7437,6.7589,6.7362,6.7437,170000.0
2008-06-03 11:10:00,8.91,8.94,8.9,8.94,135400.0,6.7437,6.7665,6.7362,6.7665,135400.0
2008-06-03 11:15:00,8.94,8.99,8.93,8.95,128400.0,6.7665,6.8043,6.7589,6.774,128400.0
2008-06-03 11:20:00,8.95,8.96,8.93,8.95,209000.0,6.774,6.7816,6.7589,6.774,209000.0
2008-06-03 11:25:00,8.94,8.95,8.93,8.93,172000.0,6.7665,6.774,6.7589,6.7589,172000.0
2008-06-03 11:30:00,8.93,8.94,8.92,8.93,193200.0,6.7589,6.7665,6.7513,6.7589,193200.0
2008-06-03 11:35:00,8.93,8.93,8.93,8.93,20800.0,6.7589,6.7589,6.7589,6.7589,20800.0
2008-06-03 11:40:00,8.93,8.95,8.93,8.95,99600.0,6.7589,6.774,6.7589,6.774,99600.0
2008-06-03 11:45:00,8.95,8.96,8.95,8.96,156200.0,6.774,6.7816,6.774,6.7816,156200.0
2008-06-03 11:50:00,8.96,8.96,8.94,8.96,150800.0,6.7816,6.7816,6.7665,6.7816,150800.0
2008-06-03 11:55:00,8.96,8.97,8.95,8.97,147200.0,6.7816,6.7892,6.774,6.7892,147200.0
2008-06-03 12:00:00,8.97,8.97,8.95,8.97,934200.0,6.7892,6.7892,6.774,6.7892,934200.0
2008-06-03 12:05:00,8.97,8.97,8.95,8.96,219200.0,6.7892,6.7892,6.774,6.7816,219200.0
2008-06-03 12:10:00,8.96,8.97,8.96,8.96,93000.0,6.7816,6.7892,6.7816,6.7816,93000.0
2008-06-03 12:15:00,8.96,8.97,8.96,8.96,29800.0,6.7816,6.7892,6.7816,6.7816,29800.0
2008-06-03 12:20:00,8.97,8.97,8.96,8.96,490200.0,6.7892,6.7892,6.7816,6.7816,490200.0
2008-06-03 12:25:00,8.96,8.97,8.96,8.97,156600.0,6.7816,6.7892,6.7816,6.7892,156600.0
2008-06-03 12:30:00,8.97,8.97,8.96,8.96,98600.0,6.7892,6.7892,6.7816,6.7816,98600.0
2008-06-03 12:35:00,8.96,8.97,8.96,8.97,91400.0,6.7816,6.7892,6.7816,6.7892,91400.0
2008-06-03 12:40:00,8.97,8.97,8.96,8.96,214000.0,6.7892,6.7892,6.7816,6.7816,214000.0
2008-06-03 12:45:00,8.96,8.97,8.96,8.97,78800.0,6.7816,6.7892,6.7816,6.7892,78800.0
2008-06-03 12:50:00,8.97,8.97,8.96,8.96,133000.0,6.7892,6.7892,6.7816,6.7816,133000.0
2008-06-03 12:55:00,8.97,8.97,8.94,8.95,119200.0,6.7892,6.7892,6.7665,6.774,119200.0
2008-06-03 13:00:00,8.95,8.96,8.95,8.95,407400.0,6.774,6.7816,6.774,6.774,407400.0
2008-06-03 13:05:00,8.95,8.97,8.95,8.97,103800.0,6.774,6.7892,6.774,6.7892,103800.0
2008-06-03 13:10:00,8.97,8.97,8.95,8.96,166000.0,6.7892,6.7892,6.774,6.7816,166000.0
2008-06-03 13:15:00,8.96,8.97,8.95,8.96,228200.0,6.7816,6.7892,6.774,6.7816,228200.0
2008-06-03 13:20:00,8.96,8.97,8.95,8.96,132000.0,6.7816,6.7892,6.774,6.7816,132000.0
2008-06-03 13:25:00,8.96,8.96,8.92,8.93,243000.0,6.7816,6.7816,6.7513,6.7589,243000.0
2008-06-03 13:30:00,8.93,8.93,8.87,8.87,366600.0,6.7589,6.7589,6.7135,6.7135,366600.0
2008-06-03 13:35:00,8.87,8.88,8.85,8.86,349400.0,6.7135,6.721,6.6983,6.7059,349400.0
2008-06-03 13:40:00,8.86,8.87,8.85,8.87,208400.0,6.7059,6.7135,6.6983,6.7135,208400.0
2008-06-03 13:45:00,8.87,8.87,8.83,8.84,192800.0,6.7135,6.7135,6.6832,6.6908,192800.0
2008-06-03 13:50:00,8.84,8.84,8.81,8.81,354800.0,6.6908,6.6908,6.6681,6.6681,354800.0
2008-06-03 13:55:00,8.81,8.83,8.79,8.82,372000.0,6.6681,6.6832,6.6529,6.6756,372000.0
2008-06-03 14:00:00,8.81,8.82,8.8,8.81,161400.0,6.6681,6.6756,6.6605,6.6681,161400.0
2008-06-03 14:05:00,8.81,8.81,8.78,8.8,366800.0,6.6681,6.6681,6.6454,6.6605,366800.0
2008-06-03 14:10:00,8.8,8.81,8.79,8.79,212800.0,6.6605,6.6681,6.6529,6.6529,212800.0
2008-06-03 14:15:00,8.79,8.79,8.77,8.78,301000.0,6.6529,6.6529,6.6378,6.6454,301000.0
2008-06-03 14:20:00,8.78,8.78,8.74,8.74,847600.0,6.6454,6.6454,6.6151,6.6151,847600.0
2008-06-03 14:25:00,8.74,8.74,8.7,8.72,911600.0,6.6151,6.6151,6.5848,6.5999,911600.0
2008-06-03 14:30:00,8.72,8.77,8.71,8.74,406200.0,6.5999,6.6378,6.5924,6.6151,406200.0
2008-06-03 14:35:00,8.74,8.78,8.74,8.76,305200.0,6.6151,6.6454,6.6151,6.6302,305200.0
2008-06-03 14:40:00,8.76,8.76,8.72,8.76,605800.0,6.6302,6.6302,6.5999,6.6302,605800.0
2008-06-03 14:45:00,8.76,8.78,8.76,8.78,495200.0,6.6302,6.6454,6.6302,6.6454,495200.0
2008-06-03 14:50:00,8.78,8.81,8.78,8.81,682800.0,6.6454,6.6681,6.6454,6.6681,682800.0
2008-06-03 14:55:00,8.81,8.81,8.78,8.79,530000.0,6.6681,6.6681,6.6454,6.6529,530000.0
2008-06-03 15:00:00,8.79,8.86,8.76,8.82,886400.0,6.6529,6.7059,6.6302,6.6756,886400.0
2008-06-03 15:05:00,8.83,8.86,8.82,8.85,782600.0,6.6832,6.7059,6.6756,6.6983,782600.0
2008-06-03 15:10:00,8.85,8.86,8.83,8.85,407200.0,6.6983,6.7059,6.6832,6.6983,407200.0
2008-06-03 15:15:00,8.85,8.85,8.83,8.85,294400.0,6.6983,6.6983,6.6832,6.6983,294400.0
2008-06-03 15:20:00,8.85,8.87,8.83,8.87,234600.0,6.6983,6.7135,6.6832,6.7135,234600.0
2008-06-03 15:25:00,8.87,8.87,8.86,8.87,332400.0,6.7135,6.7135,6.7059,6.7135,332400.0
2008-06-03 15:30:00,8.87,8.88,8.85,8.88,471800.0,6.7135,6.721,6.6983,6.721,471800.0
2008-06-03 15:35:00,8.88,8.9,8.87,8.89,244600.0,6.721,6.7362,6.7135,6.7286,244600.0
2008-06-03 15:40:00,8.88,8.9,8.87,8.88,357000.0,6.721,6.7362,6.7135,6.721,357000.0
2008-06-03 15:45:00,8.88,8.9,8.87,8.9,305200.0,6.721,6.7362,6.7135,6.7362,305200.0
2008-06-03 15:50:00,8.9,8.92,8.9,8.91,481200.0,6.7362,6.7513,6.7362,6.7437,481200.0
2008-06-03 15:55:00,8.9,8.91,8.87,8.87,1197000.0,6.7362,6.7437,6.7135,6.7135,1197000.0
2008-06-04 09:30:00,8.9,8.95,8.86,8.88,234200.0,6.7362,6.774,6.7059,6.721,234200.0
2008-06-04 09:35:00,8.88,8.94,8.88,8.9,197800.0,6.721,6.7665,6.721,6.7362,197800.0
2008-06-04 09:40:00,8.91,9.02,8.91,9.02,540800.0,6.7437,6.827,6.7437,6.827,540800.0
2008-06-04 09:45:00,9.02,9.12,9.01,9.11,1250200.0,6.827,6.9027,6.8194,6.8951,1250200.0
2008-06-04 09:50:00,9.1,9.16,9.1,9.12,1552400.0,6.8876,6.933,6.8876,6.9027,1552400.0
2008-06-04 09:55:00,9.12,9.16,9.06,9.08,1878600.0,6.9027,6.933,6.8573,6.8724,1878600.0
2008-06-04 10:00:00,9.09,9.1,9.03,9.07,583400.0,6.88,6.8876,6.8346,6.8648,583400.0
2008-06-04 10:05:00,9.07,9.08,9.01,9.04,1120600.0,6.8648,6.8724,6.8194,6.8421,1120600.0
2008-06-04 10:10:00,9.04,9.05,9.01,9.04,669400.0,6.8421,6.8497,6.8194,6.8421,669400.0
2008-06-04 10:15:00,9.04,9.04,8.98,8.99,525200.0,6.8421,6.8421,6.7967,6.8043,525200.0
2008-06-04 10:20:00,8.99,9.01,8.99,8.99,573600.0,6.8043,6.8194,6.8043,6.8043,573600.0
2008-06-04 10:25:00,9.0,9.03,8.99,9.02,805000.0,6.8119,6.8346,6.8043,6.827,805000.0
2008-06-04 10:30:00,9.02,9.04,8.99,9.02,521400.0,6.827,6.8421,6.8043,6.827,521400.0
2008-06-04 10:35:00,9.02,9.05,8.99,9.01,641800.0,6.827,6.8497,6.8043,6.8194,641800.0
2008-06-04 10:40:00,9.01,9.06,8.99,9.05,443400.0,6.8194,6.8573,6.8043,6.8497,443400.0
2008-06-04 10:45:00,9.05,9.07,9.04,9.06,166800.0,6.8497,6.8648,6.8421,6.8573,166800.0
2008-06-04 10:50:00,9.06,9.12,9.06,9.09,613000.0,6.8573,6.9027,6.8573,6.88,613000.0
2008-06-04 10:55:00,9.09,9.13,9.09,9.11,569800.0,6.88,6.9103,6.88,6.8951,569800.0
2008-06-04 11:00:00,9.11,9.13,9.1,9.12,507800.0,6.8951,6.9103,6.8876,6.9027,507800.0
2008-06-04 11:05:00,9.11,9.13,9.11,9.13,347200.0,6.8951,6.9103,6.8951,6.9103,347200.0
2008-06-04 11:10:00,9.12,9.13,9.11,9.11,532200.0,6.9027,6.9103,6.8951,6.8951,532200.0
2008-06-04 11:15:00,9.11,9.13,9.09,9.11,674400.0,6.8951,6.9103,6.88,6.8951,674400.0
2008-06-04 11:20:00,9.1,9.12,9.1,9.12,397000.0,6.8876,6.9027,6.8876,6.9027,397000.0
2008-06-04 11:25:00,9.12,9.12,9.11,9.11,287800.0,6.9027,6.9027,6.8951,6.8951,287800.0
2008-06-04 11:30:00,9.11,9.11,9.11,9.11,132200.0,6.8951,6.8951,6.8951,6.8951,132200.0
2008-06-04 11:35:00,9.11,9.12,9.11,9.11,224400.0,6.8951,6.9027,6.8951,6.8951,224400.0
2008-06-04 11:40:00,9.11,9.11,9.09,9.1,446800.0,6.8951,6.8951,6.88,6.8876,446800.0
2008-06-04 11:45:00,9.11,9.12,9.1,9.1,247800.0,6.8951,6.9027,6.8876,6.8876,247800.0
2008-06-04 11:50:00,9.1,9.1,9.09,9.1,159000.0,6.8876,6.8876,6.88,6.8876,159000.0
2008-06-04 11:55:00,9.1,9.11,9.1,9.1,338800.0,6.8876,6.8951,6.8876,6.8876,338800.0
2008-06-04 12:00:00,9.1,9.12,9.1,9.12,174000.0,6.8876,6.9027,6.8876,6.9027,174000.0
2008-06-04 12:05:00,9.12,9.13,9.12,9.13,348400.0,6.9027,6.9103,6.9027,6.9103,348400.0
2008-06-04 12:10:00,9.13,9.13,9.11,9.13,225600.0,6.9103,6.9103,6.8951,6.9103,225600.0
2008-06-04 12:15:00,9.13,9.15,9.13,9.15,242000.0,6.9103,6.9254,6.9103,6.9254,242000.0
2008-06-04 12:20:00,9.14,9.17,9.13,9.13,1069800.0,6.9178,6.9405,6.9103,6.9103,1069800.0
2008-06-04 12:25:00,9.13,9.15,9.12,9.15,443400.0,6.9103,6.9254,6.9027,6.9254,443400.0
2008-06-04 12:30:00,9.15,9.15,9.13,9.13,165200.0,6.9254,6.9254,6.9103,6.9103,165200.0
2008-06-04 12:35:00,9.13,9.14,9.11,9.11,258400.0,6.9103,6.9178,6.8951,6.8951,258400.0
2008-06-04 12:40:00,9.11,9.12,9.09,9.1,157000.0,6.8951,6.9027,6.88,6.8876,157000.0
2008-06-04 12:45:00,9.09,9.12,9.09,9.1,105600.0,6.88,6.9027,6.88,6.8876,105600.0
2008-06-04 12:50:00,9.1,9.11,9.09,9.09,214200.0,6.8876,6.8951,6.88,6.88,214200.0
2008-06-04 12:55:00,9.09,9.1,9.08,9.08,237400.0,6.88,6.8876,6.8724,6.8724,237400.0
2008-06-04 13:00:00,9.08,9.1,9.08,9.1,84200.0,6.8724,6.8876,6.8724,6.8876,84200.0
2008-06-04 13:05:00,9.1,9.1,9.07,9.08,255400.0,6.8876,6.8876,6.8648,6.8724,255400.0
2008-06-04 13:10:00,9.08,9.09,9.08,9.09,77200.0,6.8724,6.88,6.8724,6.88,77200.0
2008-06-04 13:15:00,9.08,9.09,9.08,9.08,174600.0,6.8724,6.88,6.8724,6.8724,174600.0
2008-06-04 13:20:00,9.08,9.08,9.06,9.07,215400.0,6.8724,6.8724,6.8573,6.8648,215400.0
2008-06-04 13:25:00,9.07,9.1,9.07,9.09,177000.0,6.8648,6.8876,6.8648,6.88,177000.0
2008-06-04 13:30:00,9.09,9.12,9.09,9.11,462000.0,6.88,6.9027,6.88,6.8951,462000.0
2008-06-04 13:35:00,9.11,9.11,9.09,9.09,54800.0,6.8951,6.8951,6.88,6.88,54800.0
2008-06-04 13:40:00,9.09,9.11,9.09,9.1,143000.0,6.88,6.8951,6.88,6.8876,143000.0
2008-06-04 13:45:00,9.1,9.11,9.09,9.1,206000.0,6.8876,6.8951,6.88,6.8876,206000.0
2008-06-04 13:50:00,9.09,9.12,9.08,9.11,266800.0,6.88,6.9027,6.8724,6.8951,266800.0
2008-06-04 13:55:00,9.11,9.12,9.11,9.12,96600.0,6.8951,6.9027,6.8951,6.9027,96600.0
2008-06-04 14:00:00,9.12,9.12,9.09,9.09,266400.0,6.9027,6.9027,6.88,6.88,266400.0
2008-06-04 14:05:00,9.1,9.1,9.09,9.09,174400.0,6.8876,6.8876,6.88,6.88,174400.0
2008-06-04 14:10:00,9.09,9.09,9.05,9.06,229000.0,6.88,6.88,6.8497,6.8573,229000.0
2008-06-04 14:15:00,9.06,9.06,9.01,9.02,305800.0,6.8573,6.8573,6.8194,6.827,305800.0
2008-06-04 14:20:00,9.02,9.06,9.01,9.06,209800.0,6.827,6.8573,6.8194,6.8573,209800.0
2008-06-04 14:25:00,9.06,9.08,9.06,9.07,180600.0,6.8573,6.8724,6.8573,6.8648,180600.0
2008-06-04 14:30:00,9.07,9.08,9.06,9.06,184200.0,6.8648,6.8724,6.8573,6.8573,184200.0
2008-06-04 14:35:00,9.06,9.09,9.06,9.09,136400.0,6.8573,6.88,6.8573,6.88,136400.0
2008-06-04 14:40:00,9.09,9.1,9.07,9.08,208200.0,6.88,6.8876,6.8648,6.8724,208200.0
2008-06-04 14:45:00,9.08,9.08,9.01,9.04,495600.0,6.8724,6.8724,6.8194,6.8421,495600.0
2008-06-04 14:50:00,9.04,9.05,9.01,9.02,382400.0,6.8421,6.8497,6.8194,6.827,382400.0
2008-06-04 14:55:00,9.02,9.03,9.0,9.01,515000.0,6.827,6.8346,6.8119,6.8194,515000.0
2008-06-04 15:00:00,9.01,9.04,9.0,9.03,302800.0,6.8194,6.8421,6.8119,6.8346,302800.0
2008-06-04 15:05:00,9.03,9.04,9.02,9.02,203800.0,6.8346,6.8421,6.827,6.827,203800.0
2008-06-04 15:10:00,9.02,9.03,9.01,9.02,219600.0,6.827,6.8346,6.8194,6.827,219600.0
2008-06-04 15:15:00,9.02,9.07,9.01,9.06,485600.0,6.827,6.8648,6.8194,6.8573,485600.0
2008-06-04 15:20:00,9.06,9.08,9.05,9.06,286400.0,6.8573,6.8724,6.8497,6.8573,286400.0
2008-06-04 15:25:00,9.07,9.08,9.03,9.04,262000.0,6.8648,6.8724,6.8346,6.8421,262000.0
2008-06-04 15:30:00,9.04,9.05,9.04,9.05,228600.0,6.8421,6.8497,6.8421,6.8497,228600.0
2008-06-04 15:35:00,9.05,9.06,9.05,9.06,188000.0,6.8497,6.8573,6.8497,6.8573,188000.0
2008-06-04 15:40:00,9.06,9.06,9.05,9.05,252200.0,6.8573,6.8573,6.8497,6.8497,252200.0
2008-06-04 15:45:00,9.05,9.09,9.05,9.07,640800.0,6.8497,6.88,6.8497,6.8648,640800.0
2008-06-04 15:50:00,9.08,9.08,9.05,9.05,618400.0,6.8724,6.8724,6.8497,6.8497,618400.0
2008-06-04 15:55:00,9.05,9.05,9.05,9.05,620200.0,6.8497,6.8497,6.8497,6.8497,620200.0
2008-06-05 09:30:00,9.11,9.11,9.03,9.03,338000.0,6.8951,6.8951,6.8346,6.8346,338000.0
2008-06-05 09:35:00,9.03,9.07,9.01,9.06,271600.0,6.8346,6.8648,6.8194,6.8573,271600.0
2008-06-05 09:40:00,9.06,9.13,9.04,9.11,283400.0,6.8573,6.9103,6.8421,6.8951,283400.0
2008-06-05 09:45:00,9.11,9.12,9.09,9.11,280400.0,6.8951,6.9027,6.88,6.8951,280400.0
2008-06-05 09:50:00,9.11,9.13,9.1,9.1,238200.0,6.8951,6.9103,6.8876,6.8876,238200.0
2008-06-05 09:55:00,9.1,9.1,9.08,9.1,188000.0,6.8876,6.8876,6.8724,6.8876,188000.0
2008-06-05 10:00:00,9.1,9.11,9.04,9.06,357600.0,6.8876,6.8951,6.8421,6.8573,357600.0
2008-06-05 10:05:00,9.06,9.09,9.05,9.09,313200.0,6.8573,6.88,6.8497,6.88,313200.0
2008-06-05 10:10:00,9.09,9.13,9.08,9.13,196200.0,6.88,6.9103,6.8724,6.9103,196200.0
2008-06-05 10:15:00,9.13,9.16,9.11,9.14,316800.0,6.9103,6.933,6.8951,6.9178,316800.0
2008-06-05 10:20:00,9.15,9.15,9.12,9.13,280200.0,6.9254,6.9254,6.9027,6.9103,280200.0
2008-06-05 10:25:00,9.14,9.14,9.11,9.12,214200.0,6.9178,6.9178,6.8951,6.9027,214200.0
2008-06-05 10:30:00,9.12,9.15,9.11,9.15,209000.0,6.9027,6.9254,6.8951,6.9254,209000.0
2008-06-05 10:35:00,9.15,9.15,9.12,9.12,271600.0,6.9254,6.9254,6.9027,6.9027,271600.0
2008-06-05 10:40:00,9.12,9.14,9.12,9.14,112800.0,6.9027,6.9178,6.9027,6.9178,112800.0
2008-06-05 10:45:00,9.13,9.15,9.13,9.15,82400.0,6.9103,6.9254,6.9103,6.9254,82400.0
2008-06-05 10:50:00,9.15,9.15,9.13,9.15,104800.0,6.9254,6.9254,6.9103,6.9254,104800.0
2008-06-05 10:55:00,9.14,9.15,9.13,9.13,148400.0,6.9178,6.9254,6.9103,6.9103,148400.0
2008-06-05 11:00:00,9.13,9.13,9.12,9.13,170800.0,6.9103,6.9103,6.9027,6.9103,170800.0
2008-06-05 11:05:00,9.13,9.13,9.1,9.1,147200.0,6.9103,6.9103,6.8876,6.8876,147200.0
2008-06-05 11:10:00,9.1,9.11,9.1,9.1,139200.0,6.8876,6.8951,6.8876,6.8876,139200.0
2008-06-05 11:15:00,9.1,9.12,9.1,9.12,113200.0,6.8876,6.9027,6.8876,6.9027,113200.0
2008-06-05 11:20:00,9.12,9.13,9.09,9.11,119800.0,6.9027,6.9103,6.88,6.8951,119800.0
2008-06-05 11:25:00,9.1,9.14,9.1,9.13,189800.0,6.8876,6.9178,6.8876,6.9103,189800.0
2008-06-05 11:30:00,9.13,9.14,9.13,9.13,128000.0,6.9103,6.9178,6.9103,6.9103,128000.0
2008-06-05 11:35:00,9.13,9.15,9.12,9.15,225200.0,6.9103,6.9254,6.9027,6.9254,225200.0
2008-06-05 11:40:00,9.15,9.17,9.12,9.13,672000.0,6.9254,6.9405,6.9027,6.9103,672000.0
2008-06-05 11:45:00,9.13,9.16,9.13,9.15,101600.0,6.9103,6.933,6.9103,6.9254,101600.0
2008-06-05 11:50:00,9.16,9.17,9.13,9.13,117200.0,6.933,6.9405,6.9103,6.9103,117200.0
2008-06-05 11:55:00,9.13,9.13,9.12,9.13,130800.0,6.9103,6.9103,6.9027,6.9103,130800.0
2008-06-05 12:00:00,9.12,9.15,9.12,9.14,88600.0,6.9027,6.9254,6.9027,6.9178,88600.0
2008-06-05 12:05:00,9.14,9.14,9.13,9.13,110600.0,6.9178,6.9178,6.9103,6.9103,110600.0
2008-06-05 12:10:00,9.13,9.13,9.11,9.13,130400.0,6.9103,6.9103,6.8951,6.9103,130400.0
2008-06-05 12:15:00,9.13,9.13,9.12,9.12,50200.0,6.9103,6.9103,6.9027,6.9027,50200.0
2008-06-05 12:20:00,9.13,9.14,9.12,9.14,131000.0,6.9103,6.9178,6.9027,6.9178,131000.0
2008-06-05 12:25:00,9.13,9.15,9.13,9.15,195800.0,6.9103,6.9254,6.9103,6.9254,195800.0
2008-06-05 12:30:00,9.15,9.16,9.15,9.15,143200.0,6.9254,6.933,6.9254,6.9254,143200.0
2008-06-05 12:35:00,9.15,9.16,9.15,9.15,109800.0,6.9254,6.933,6.9254,6.9254,109800.0
2008-06-05 12:40:00,9.15,9.17,9.15,9.17,197000.0,6.9254,6.9405,6.9254,6.9405,197000.0
2008-06-05 12:45:00,9.17,9.17,9.17,9.17,31200.0,6.9405,6.9405,6.9405,6.9405,31200.0
2008-06-05 12:50:00,9.17,9.18,9.15,9.17,163000.0,6.9405,6.9481,6.9254,6.9405,163000.0
2008-06-05 12:55:00,9.17,9.18,9.17,9.17,84400.0,6.9405,6.9481,6.9405,6.9405,84400.0
2008-06-05 13:00:00,9.17,9.18,9.17,9.18,407000.0,6.9405,6.9481,6.9405,6.9481,407000.0
2008-06-05 13:05:00,9.18,9.19,9.17,9.18,637200.0,6.9481,6.9557,6.9405,6.9481,637200.0
2008-06-05 13:10:00,9.19,9.19,9.17,9.17,106400.0,6.9557,6.9557,6.9405,6.9405,106400.0
2008-06-05 13:15:00,9.17,9.18,9.17,9.18,114400.0,6.9405,6.9481,6.9405,6.9481,114400.0
2008-06-05 13:20:00,9.18,9.18,9.16,9.16,282800.0,6.9481,6.9481,6.933,6.933,282800.0
2008-06-05 13:25:00,9.17,9.18,9.17,9.17,190000.0,6.9405,6.9481,6.9405,6.9405,190000.0
2008-06-05 13:30:00,9.17,9.18,9.17,9.17,203400.0,6.9405,6.9481,6.9405,6.9405,203400.0
2008-06-05 13:35:00,9.17,9.19,9.16,9.19,236000.0,6.9405,6.9557,6.933,6.9557,236000.0
2008-06-05 13:40:00,9.19,9.19,9.18,9.19,223200.0,6.9557,6.9557,6.9481,6.9557,223200.0
2008-06-05 13:45:00,9.19,9.19,9.18,9.18,139000.0,6.9557,6.9557,6.9481,6.9481,139000.0
2008-06-05 13:50:00,9.18,9.18,9.18,9.18,100200.0,6.9481,6.9481,6.9481,6.9481,100200.0
2008-06-05 13:55:00,9.18,9.19,9.18,9.19,159400.0,6.9481,6.9557,6.9481,6.9557,159400.0
2008-06-05 14:00:00,9.19,9.19,9.17,9.17,224800.0,6.9557,6.9557,6.9405,6.9405,224800.0
2008-06-05 14:05:00,9.17,9.17,9.15,9.15,154000.0,6.9405,6.9405,6.9254,6.9254,154000.0
2008-06-05 14:10:00,9.15,9.15,9.13,9.13,221200.0,6.9254,6.9254,6.9103,6.9103,221200.0
2008-06-05 14:15:00,9.12,9.13,9.12,9.12,112600.0,6.9027,6.9103,6.9027,6.9027,112600.0
2008-06-05 14:20:00,9.12,9.13,9.06,9.08,701200.0,6.9027,6.9103,6.8573,6.8724,701200.0
2008-06-05 14:25:00,9.08,9.09,9.07,9.08,487800.0,6.8724,6.88,6.8648,6.8724,487800.0
2008-06-05 14:30:00,9.08,9.1,9.08,9.09,217600.0,6.8724,6.8876,6.8724,6.88,217600.0
2008-06-05 14:35:00,9.09,9.11,9.09,9.1,353600.0,6.88,6.8951,6.88,6.8876,353600.0
2008-06-05 14:40:00,9.11,9.11,9.09,9.1,143800.0,6.8951,6.8951,6.88,6.8876,143800.0
2008-06-05 14:45:00,9.11,9.12,9.1,9.12,104000.0,6.8951,6.9027,6.8876,6.9027,104000.0
2008-06-05 14:50:00,9.12,9.13,9.11,9.13,192600.0,6.9027,6.9103,6.8951,6.9103,192600.0
2008-06-05 14:55:00,9.13,9.17,9.13,9.17,303200.0,6.9103,6.9405,6.9103,6.9405,303200.0
2008-06-05 15:00:00,9.16,9.17,9.16,9.17,243400.0,6.933,6.9405,6.933,6.9405,243400.0
2008-06-05 15:05:00,9.17,9.2,9.16,9.19,484200.0,6.9405,6.9632,6.933,6.9557,484200.0
2008-06-05 15:10:00,9.19,9.22,9.18,9.21,585400.0,6.9557,6.9784,6.9481,6.9708,585400.0
2008-06-05 15:15:00,9.21,9.21,9.19,9.19,280200.0,6.9708,6.9708,6.9557,6.9557,280200.0
2008-06-05 15:20:00,9.2,9.2,9.17,9.18,390600.0,6.9632,6.9632,6.9405,6.9481,390600.0
2008-06-05 15:25:00,9.18,9.19,9.18,9.19,197400.0,6.9481,6.9557,6.9481,6.9557,197400.0
2008-06-05 15:30:00,9.19,9.2,9.18,9.2,298200.0,6.9557,6.9632,6.9481,6.9632,298200.0
2008-06-05 15:35:00,9.2,9.22,9.2,9.21,504200.0,6.9632,6.9784,6.9632,6.9708,504200.0
2008-06-05 15:40:00,9.2,9.21,9.2,9.21,451600.0,6.9632,6.9708,6.9632,6.9708,451600.0
2008-06-05 15:45:00,9.21,9.22,9.21,9.22,728200.0,6.9708,6.9784,6.9708,6.9784,728200.0
2008-06-05 15:50:00,9.22,9.24,9.22,9.24,1478400.0,6.9784,6.9935,6.9784,6.9935,1478400.0
2008-06-05 15:55:00,9.24,9.25,9.24,9.25,1390200.0,6.9935,7.0011,6.9935,7.0011,1390200.0
2008-06-06 09:30:00,9.18,9.18,9.06,9.08,453800.0,6.9481,6.9481,6.8573,6.8724,453800.0
2008-06-06 09:35:00,9.08,9.1,9.06,9.09,169800.0,6.8724,6.8876,6.8573,6.88,169800.0
2008-06-06 09:40:00,9.08,9.1,9.06,9.08,189800.0,6.8724,6.8876,6.8573,6.8724,189800.0
2008-06-06 09:45:00,9.09,9.1,9.08,9.09,318200.0,6.88,6.8876,6.8724,6.88,318200.0
2008-06-06 09:50:00,9.09,9.13,9.08,9.12,253800.0,6.88,6.9103,6.8724,6.9027,253800.0
2008-06-06 09:55:00,9.12,9.13,9.09,9.09,212400.0,6.9027,6.9103,6.88,6.88,212400.0
2008-06-06 10:00:00,9.09,9.1,9.07,9.1,355000.0,6.88,6.8876,6.8648,6.8876,355000.0
2008-06-06 10:05:00,9.1,9.11,9.09,9.1,317400.0,6.8876,6.8951,6.88,6.8876,317400.0
2008-06-06 10:10:00,9.1,9.11,9.09,9.09,154800.0,6.8876,6.8951,6.88,6.88,154800.0
2008-06-06 10:15:00,9.09,9.1,9.08,9.1,249200.0,6.88,6.8876,6.8724,6.8876,249200.0
2008-06-06 10:20:00,9.1,9.11,9.09,9.11,197800.0,6.8876,6.8951,6.88,6.8951,197800.0
2008-06-06 10:25:00,9.1,9.11,9.07,9.09,190800.0,6.8876,6.8951,6.8648,6.88,190800.0
2008-06-06 10:30:00,9.09,9.09,9.06,9.09,301000.0,6.88,6.88,6.8573,6.88,301000.0
2008-06-06 10:35:00,9.09,9.1,9.08,9.09,196800.0,6.88,6.8876,6.8724,6.88,196800.0
2008-06-06 10:40:00,9.09,9.09,9.06,9.06,317200.0,6.88,6.88,6.8573,6.8573,317200.0
2008-06-06 10:45:00,9.06,9.11,9.06,9.09,393400.0,6.8573,6.8951,6.8573,6.88,393400.0
2008-06-06 10:50:00,9.09,9.1,9.06,9.08,297400.0,6.88,6.8876,6.8573,6.8724,297400.0
2008-06-06 10:55:00,9.08,9.08,9.06,9.06,259200.0,6.8724,6.8724,6.8573,6.8573,259200.0
2008-06-06 11:00:00,9.06,9.06,9.05,9.06,260600.0,6.8573,6.8573,6.8497,6.8573,260600.0
2008-06-06 11:05:00,9.06,9.06,9.01,9.02,419800.0,6.8573,6.8573,6.8194,6.827,419800.0
2008-06-06 11:10:00,9.02,9.03,9.01,9.01,232000.0,6.827,6.8346,6.8194,6.8194,232000.0
2008-06-06 11:15:00,9.01,9.02,8.97,8.99,762400.0,6.8194,6.827,6.7892,6.8043,762400.0
2008-06-06 11:20:00,8.99,9.01,8.99,9.0,191000.0,6.8043,6.8194,6.8043,6.8119,191000.0
2008-06-06 11:25:00,9.01,9.01,8.94,8.95,642000.0,6.8194,6.8194,6.7665,6.774,642000.0
2008-06-06 11:30:00,8.95,8.96,8.93,8.95,403200.0,6.774,6.7816,6.7589,6.774,403200.0
2008-06-06 11:35:00,8.95,8.99,8.94,8.98,385400.0,6.774,6.8043,6.7665,6.7967,385400.0
2008-06-06 11:40:00,8.97,8.98,8.96,8.97,212200.0,6.7892,6.7967,6.7816,6.7892,212200.0
2008-06-06 11:45:00,8.97,9.01,8.97,8.99,537600.0,6.7892,6.8194,6.7892,6.8043,537600.0
2008-06-06 11:50:00,8.98,8.99,8.97,8.99,154000.0,6.7967,6.8043,6.7892,6.8043,154000.0
2008-06-06 11:55:00,8.99,8.99,8.97,8.97,160400.0,6.8043,6.8043,6.7892,6.7892,160400.0
2008-06-06 12:00:00,8.97,8.98,8.95,8.95,100000.0,6.7892,6.7967,6.774,6.774,100000.0
2008-06-06 12:05:00,8.95,8.97,8.95,8.96,143400.0,6.774,6.7892,6.774,6.7816,143400.0
2008-06-06 12:10:00,8.97,9.01,8.96,9.01,181800.0,6.7892,6.8194,6.7816,6.8194,181800.0
2008-06-06 12:15:00,9.01,9.02,8.99,9.01,307400.0,6.8194,6.827,6.8043,6.8194,307400.0
2008-06-06 12:20:00,9.01,9.01,8.99,8.99,78000.0,6.8194,6.8194,6.8043,6.8043,78000.0
2008-06-06 12:25:00,8.99,8.99,8.97,8.98,103600.0,6.8043,6.8043,6.7892,6.7967,103600.0
2008-06-06 12:30:00,8.99,9.0,8.98,8.99,76800.0,6.8043,6.8119,6.7967,6.8043,76800.0
2008-06-06 12:35:00,8.99,9.03,8.99,9.03,117400.0,6.8043,6.8346,6.8043,6.8346,117400.0
2008-06-06 12:40:00,9.03,9.05,9.03,9.05,415600.0,6.8346,6.8497,6.8346,6.8497,415600.0
2008-06-06 12:45:00,9.04,9.05,9.04,9.04,139400.0,6.8421,6.8497,6.8421,6.8421,139400.0
2008-06-06 12:50:00,9.04,9.04,9.01,9.02,114800.0,6.8421,6.8421,6.8194,6.827,114800.0
2008-06-06 12:55:00,9.02,9.02,9.0,9.0,65400.0,6.827,6.827,6.8119,6.8119,65400.0
2008-06-06 13:00:00,9.01,9.01,8.97,8.97,117800.0,6.8194,6.8194,6.7892,6.7892,117800.0
2008-06-06 13:05:00,8.97,8.98,8.97,8.97,218600.0,6.7892,6.7967,6.7892,6.7892,218600.0
2008-06-06 13:10:00,8.97,8.99,8.97,8.97,215400.0,6.7892,6.8043,6.7892,6.7892,215400.0
2008-06-06 13:15:00,8.98,8.99,8.95,8.95,402200.0,6.7967,6.8043,6.774,6.774,402200.0
2008-06-06 13:20:00,8.95,8.98,8.95,8.97,225200.0,6.774,6.7967,6.774,6.7892,225200.0
2008-06-06 13:25:00,8.97,8.97,8.95,8.95,105400.0,6.7892,6.7892,6.774,6.774,105400.0
2008-06-06 13:30:00,8.96,8.96,8.94,8.95,96000.0,6.7816,6.7816,6.7665,6.774,96000.0
2008-06-06 13:35:00,8.95,8.97,8.94,8.95,131800.0,6.774,6.7892,6.7665,6.774,131800.0
2008-06-06 13:40:00,8.95,8.96,8.94,8.94,83200.0,6.774,6.7816,6.7665,6.7665,83200.0
2008-06-06 13:45:00,8.94,8.95,8.94,8.95,143600.0,6.7665,6.774,6.7665,6.774,143600.0
2008-06-06 13:50:00,8.95,8.96,8.94,8.96,274600.0,6.774,6.7816,6.7665,6.7816,274600.0
2008-06-06 13:55:00,8.96,8.97,8.96,8.97,114800.0,6.7816,6.7892,6.7816,6.7892,114800.0
2008-06-06 14:00:00,8.97,8.97,8.95,8.96,98400.0,6.7892,6.7892,6.774,6.7816,98400.0
2008-06-06 14:05:00,8.96,8.97,8.94,8.95,397400.0,6.7816,6.7892,6.7665,6.774,397400.0
2008-06-06 14:10:00,8.95,8.95,8.91,8.91,270400.0,6.774,6.774,6.7437,6.7437,270400.0
2008-06-06 14:15:00,8.91,8.93,8.88,8.9,608800.0,6.7437,6.7589,6.721,6.7362,608800.0
2008-06-06 14:20:00,8.9,8.92,8.9,8.9,285200.0,6.7362,6.7513,6.7362,6.7362,285200.0
2008-06-06 14:25:00,8.9,8.93,8.89,8.91,305000.0,6.7362,6.7589,6.7286,6.7437,305000.0
2008-06-06 14:30:00,8.92,8.92,8.9,8.9,169000.0,6.7513,6.7513,6.7362,6.7362,169000.0
2008-06-06 14:35:00,8.9,8.9,8.88,8.89,160000.0,6.7362,6.7362,6.721,6.7286,160000.0
2008-06-06 14:40:00,8.88,8.92,8.88,8.91,203400.0,6.721,6.7513,6.721,6.7437,203400.0
2008-06-06 14:45:00,8.92,8.92,8.88,8.88,270800.0,6.7513,6.7513,6.721,6.721,270800.0
2008-06-06 14:50:00,8.88,8.88,8.85,8.85,693400.0,6.721,6.721,6.6983,6.6983,693400.0
2008-06-06 14:55:00,8.85,8.86,8.84,8.84,417200.0,6.6983,6.7059,6.6908,6.6908,417200.0
2008-06-06 15:00:00,8.85,8.87,8.84,8.85,519600.0,6.6983,6.7135,6.6908,6.6983,519600.0
2008-06-06 15:05:00,8.85,8.88,8.84,8.88,434800.0,6.6983,6.721,6.6908,6.721,434800.0
2008-06-06 15:10:00,8.88,8.9,8.87,8.88,289000.0,6.721,6.7362,6.7135,6.721,289000.0
2008-06-06 15:15:00,8.88,8.88,8.85,8.86,342600.0,6.721,6.721,6.6983,6.7059,342600.0
2008-06-06 15:20:00,8.86,8.86,8.85,8.85,163400.0,6.7059,6.7059,6.6983,6.6983,163400.0
2008-06-06 15:25:00,8.85,8.85,8.82,8.84,436400.0,6.6983,6.6983,6.6756,6.6908,436400.0
2008-06-06 15:30:00,8.84,8.85,8.84,8.85,379000.0,6.6908,6.6983,6.6908,6.6983,379000.0
2008-06-06 15:35:00,8.84,8.88,8.84,8.87,390000.0,6.6908,6.721,6.6908,6.7135,390000.0
2008-06-06 15:40:00,8.87,8.88,8.86,8.87,299000.0,6.7135,6.721,6.7059,6.7135,299000.0
2008-06-06 15:45:00,8.87,8.87,8.86,8.87,380200.0,6.7135,6.7135,6.7059,6.7135,380200.0
2008-06-06 15:50:00,8.87,8.88,8.85,8.88,772400.0,6.7135,6.721,6.6983,6.721,772400.0
2008-06-06 15:55:00,8.88,8.88,8.84,8.85,1186600.0,6.721,6.721,6.6908,6.6983,1186600.0
2008-06-09 09:30:00,8.9,8.95,8.86,8.9,197000.0,6.7362,6.774,6.7059,6.7362,197000.0
2008-06-09 09:35:00,8.91,8.98,8.91,8.97,212600.0,6.7437,6.7967,6.7437,6.7892,212600.0
2008-06-09 09:40:00,8.97,8.99,8.95,8.97,456200.0,6.7892,6.8043,6.774,6.7892,456200.0
2008-06-09 09:45:00,8.97,8.99,8.93,8.96,511200.0,6.7892,6.8043,6.7589,6.7816,511200.0
2008-06-09 09:50:00,8.96,9.0,8.93,8.99,337800.0,6.7816,6.8119,6.7589,6.8043,337800.0
2008-06-09 09:55:00,8.99,9.0,8.96,9.0,911200.0,6.8043,6.8119,6.7816,6.8119,911200.0
2008-06-09 10:00:00,8.99,9.02,8.96,9.01,578000.0,6.8043,6.827,6.7816,6.8194,578000.0
2008-06-09 10:05:00,9.01,9.03,8.99,9.02,242600.0,6.8194,6.8346,6.8043,6.827,242600.0
2008-06-09 10:10:00,9.02,9.05,9.02,9.05,149200.0,6.827,6.8497,6.827,6.8497,149200.0
2008-06-09 10:15:00,9.05,9.09,9.05,9.08,505400.0,6.8497,6.88,6.8497,6.8724,505400.0
2008-06-09 10:20:00,9.08,9.1,9.05,9.09,548000.0,6.8724,6.8876,6.8497,6.88,548000.0
2008-06-09 10:25:00,9.09,9.09,9.05,9.07,370000.0,6.88,6.88,6.8497,6.8648,370000.0
2008-06-09 10:30:00,9.06,9.1,9.06,9.08,191600.0,6.8573,6.8876,6.8573,6.8724,191600.0
2008-06-09 10:35:00,9.08,9.08,9.04,9.05,268200.0,6.8724,6.8724,6.8421,6.8497,268200.0
2008-06-09 10:40:00,9.04,9.05,9.02,9.02,194400.0,6.8421,6.8497,6.827,6.827,194400.0
2008-06-09 10:45:00,9.01,9.02,8.99,9.0,402200.0,6.8194,6.827,6.8043,6.8119,402200.0
2008-06-09 10:50:00,9.0,9.01,8.98,8.99,1046400.0,6.8119,6.8194,6.7967,6.8043,1046400.0
2008-06-09 10:55:00,9.0,9.01,8.99,9.0,186000.0,6.8119,6.8194,6.8043,6.8119,186000.0
2008-06-09 11:00:00,9.01,9.03,8.99,9.01,235600.0,6.8194,6.8346,6.8043,6.8194,235600.0
2008-06-09 11:05:00,9.01,9.01,8.99,9.0,118800.0,6.8194,6.8194,6.8043,6.8119,118800.0
2008-06-09 11:10:00,9.0,9.01,9.0,9.0,132200.0,6.8119,6.8194,6.8119,6.8119,132200.0
2008-06-09 11:15:00,9.0,9.02,9.0,9.01,116000.0,6.8119,6.827,6.8119,6.8194,116000.0
2008-06-09 11:20:00,9.0,9.02,8.99,9.01,114800.0,6.8119,6.827,6.8043,6.8194,114800.0
2008-06-09 11:25:00,9.02,9.02,9.0,9.02,121600.0,6.827,6.827,6.8119,6.827,121600.0
2008-06-09 11:30:00,9.02,9.02,9.02,9.02,71600.0,6.827,6.827,6.827,6.827,71600.0
2008-06-09 11:35:00,9.02,9.02,8.99,9.0,167200.0,6.827,6.827,6.8043,6.8119,167200.0
2008-06-09 11:40:00,9.0,9.01,8.99,9.0,504000.0,6.8119,6.8194,6.8043,6.8119,504000.0
2008-06-09 11:45:00,9.0,9.01,8.99,9.01,111200.0,6.8119,6.8194,6.8043,6.8194,111200.0
2008-06-09 11:50:00,9.0,9.02,8.99,9.01,261000.0,6.8119,6.827,6.8043,6.8194,261000.0
2008-06-09 11:55:00,9.01,9.06,9.0,9.06,640600.0,6.8194,6.8573,6.8119,6.8573,640600.0
2008-06-09 12:00:00,9.06,9.06,9.02,9.02,388400.0,6.8573,6.8573,6.827,6.827,388400.0
2008-06-09 12:05:00,9.02,9.02,9.01,9.02,47600.0,6.827,6.827,6.8194,6.827,47600.0
2008-06-09 12:10:00,9.02,9.03,9.01,9.03,37800.0,6.827,6.8346,6.8194,6.8346,37800.0
2008-06-09 12:15:00,9.02,9.03,9.02,9.02,45800.0,6.827,6.8346,6.827,6.827,45800.0
2008-06-09 12:20:00,9.03,9.03,9.02,9.02,57600.0,6.8346,6.8346,6.827,6.827,57600.0
2008-06-09 12:25:00,9.02,9.03,9.02,9.03,71200.0,6.827,6.8346,6.827,6.8346,71200.0
2008-06-09 12:30:00,9.03,9.03,9.02,9.02,65000.0,6.8346,6.8346,6.827,6.827,65000.0
2008-06-09 12:35:00,9.02,9.02,9.0,9.01,158600.0,6.827,6.827,6.8119,6.8194,158600.0
2008-06-09 12:40:00,9.01,9.02,9.01,9.02,63000.0,6.8194,6.827,6.8194,6.827,63000.0
2008-06-09 12:45:00,9.02,9.02,9.0,9.02,109000.0,6.827,6.827,6.8119,6.827,109000.0
2008-06-09 12:50:00,9.02,9.03,9.01,9.02,254600.0,6.827,6.8346,6.8194,6.827,254600.0
2008-06-09 12:55:00,9.02,9.02,9.01,9.01,41800.0,6.827,6.827,6.8194,6.8194,41800.0
2008-06-09 13:00:00,9.02,9.02,8.99,8.99,95400.0,6.827,6.827,6.8043,6.8043,95400.0
2008-06-09 13:05:00,8.99,8.99,8.97,8.97,306800.0,6.8043,6.8043,6.7892,6.7892,306800.0
2008-06-09 13:10:00,8.98,8.99,8.97,8.97,167800.0,6.7967,6.8043,6.7892,6.7892,167800.0
2008-06-09 13:15:00,8.98,8.99,8.93,8.94,217800.0,6.7967,6.8043,6.7589,6.7665,217800.0
2008-06-09 13:20:00,8.94,8.99,8.92,8.93,257600.0,6.7665,6.8043,6.7513,6.7589,257600.0
2008-06-09 13:25:00,8.93,8.96,8.93,8.95,185800.0,6.7589,6.7816,6.7589,6.774,185800.0
2008-06-09 13:30:00,8.96,8.97,8.96,8.97,93600.0,6.7816,6.7892,6.7816,6.7892,93600.0
2008-06-09 13:35:00,8.97,8.97,8.95,8.95,133400.0,6.7892,6.7892,6.774,6.774,133400.0
2008-06-09 13:40:00,8.95,8.96,8.93,8.95,256200.0,6.774,6.7816,6.7589,6.774,256200.0
2008-06-09 13:45:00,8.95,8.97,8.94,8.95,229200.0,6.774,6.7892,6.7665,6.774,229200.0
2008-06-09 13:50:00,8.95,8.95,8.9,8.9,724800.0,6.774,6.774,6.7362,6.7362,724800.0
2008-06-09 13:55:00,8.9,8.92,8.88,8.89,568600.0,6.7362,6.7513,6.721,6.7286,568600.0
2008-06-09 14:00:00,8.9,8.9,8.87,8.88,718400.0,6.7362,6.7362,6.7135,6.721,718400.0
2008-06-09 14:05:00,8.88,8.88,8.84,8.84,504400.0,6.721,6.721,6.6908,6.6908,504400.0
2008-06-09 14:10:00,8.85,8.85,8.81,8.81,431200.0,6.6983,6.6983,6.6681,6.6681,431200.0
2008-06-09 14:15:00,8.81,8.81,8.79,8.81,559800.0,6.6681,6.6681,6.6529,6.6681,559800.0
2008-06-09 14:20:00,8.81,8.81,8.79,8.81,457800.0,6.6681,6.6681,6.6529,6.6681,457800.0
2008-06-09 14:25:00,8.81,8.84,8.8,8.83,371800.0,6.6681,6.6908,6.6605,6.6832,371800.0
2008-06-09 14:30:00,8.83,8.84,8.81,8.81,478600.0,6.6832,6.6908,6.6681,6.6681,478600.0
2008-06-09 14:35:00,8.81,8.82,8.8,8.81,628800.0,6.6681,6.6756,6.6605,6.6681,628800.0
2008-06-09 14:40:00,8.81,8.81,8.78,8.78,312400.0,6.6681,6.6681,6.6454,6.6454,312400.0
2008-06-09 14:45:00,8.79,8.79,8.76,8.77,630600.0,6.6529,6.6529,6.6302,6.6378,630600.0
2008-06-09 14:50:00,8.77,8.79,8.75,8.75,813400.0,6.6378,6.6529,6.6226,6.6226,813400.0
2008-06-09 14:55:00,8.75,8.77,8.74,8.74,741200.0,6.6226,6.6378,6.6151,6.6151,741200.0
2008-06-09 15:00:00,8.74,8.76,8.71,8.72,695200.0,6.6151,6.6302,6.5924,6.5999,695200.0
2008-06-09 15:05:00,8.71,8.74,8.71,8.72,1036600.0,6.5924,6.6151,6.5924,6.5999,1036600.0
2008-06-09 15:10:00,8.72,8.74,8.72,8.73,509400.0,6.5999,6.6151,6.5999,6.6075,509400.0
2008-06-09 15:15:00,8.73,8.74,8.71,8.72,567200.0,6.6075,6.6151,6.5924,6.5999,567200.0
2008-06-09 15:20:00,8.72,8.76,8.71,8.72,1066200.0,6.5999,6.6302,6.5924,6.5999,1066200.0
2008-06-09 15:25:00,8.72,8.72,8.69,8.7,1408800.0,6.5999,6.5999,6.5772,6.5848,1408800.0
2008-06-09 15:30:00,8.7,8.74,8.7,8.73,926000.0,6.5848,6.6151,6.5848,6.6075,926000.0
2008-06-09 15:35:00,8.74,8.75,8.73,8.75,644800.0,6.6151,6.6226,6.6075,6.6226,644800.0
2008-06-09 15:40:00,8.74,8.78,8.74,8.76,1166600.0,6.6151,6.6454,6.6151,6.6302,1166600.0
2008-06-09 15:45:00,8.76,8.77,8.76,8.76,567600.0,6.6302,6.6378,6.6302,6.6302,567600.0
2008-06-09 15:50:00,8.76,8.77,8.75,8.77,816800.0,6.6302,6.6378,6.6226,6.6378,816800.0
2008-06-09 15:55:00,8.77,8.77,8.76,8.77,1197600.0,6.6378,6.6378,6.6302,6.6378,1197600.0
2008-06-10 09:30:00,8.7,8.7,8.63,8.67,385200.0,6.5848,6.5848,6.5318,6.5621,385200.0
2008-06-10 09:35:00,8.67,8.74,8.65,8.72,244800.0,6.5621,6.6151,6.547,6.5999,244800.0
2008-06-10 09:40:00,8.72,8.74,8.69,8.72,201400.0,6.5999,6.6151,6.5772,6.5999,201400.0
2008-06-10 09:45:00,8.72,8.76,8.69,8.76,295400.0,6.5999,6.6302,6.5772,6.6302,295400.0
2008-06-10 09:50:00,8.76,8.78,8.75,8.76,159600.0,6.6302,6.6454,6.6226,6.6302,159600.0
2008-06-10 09:55:00,8.76,8.76,8.72,8.74,130600.0,6.6302,6.6302,6.5999,6.6151,130600.0
2008-06-10 10:00:00,8.74,8.75,8.72,8.74,122000.0,6.6151,6.6226,6.5999,6.6151,122000.0
2008-06-10 10:05:00,8.74,8.74,8.72,8.73,150000.0,6.6151,6.6151,6.5999,6.6075,150000.0
2008-06-10 10:10:00,8.73,8.79,8.72,8.78,182200.0,6.6075,6.6529,6.5999,6.6454,182200.0
2008-06-10 10:15:00,8.79,8.79,8.76,8.78,158400.0,6.6529,6.6529,6.6302,6.6454,158400.0
2008-06-10 10:20:00,8.78,8.78,8.75,8.76,140000.0,6.6454,6.6454,6.6226,6.6302,140000.0
2008-06-10 10:25:00,8.76,8.77,8.74,8.76,119000.0,6.6302,6.6378,6.6151,6.6302,119000.0
2008-06-10 10:30:00,8.76,8.77,8.74,8.74,207200.0,6.6302,6.6378,6.6151,6.6151,207200.0
2008-06-10 10:35:00,8.74,8.74,8.71,8.73,222600.0,6.6151,6.6151,6.5924,6.6075,222600.0
2008-06-10 10:40:00,8.72,8.74,8.72,8.74,282800.0,6.5999,6.6151,6.5999,6.6151,282800.0
2008-06-10 10:45:00,8.74,8.76,8.73,8.76,121000.0,6.6151,6.6302,6.6075,6.6302,121000.0
2008-06-10 10:50:00,8.76,8.76,8.74,8.76,114600.0,6.6302,6.6302,6.6151,6.6302,114600.0
2008-06-10 10:55:00,8.76,8.77,8.74,8.76,200800.0,6.6302,6.6378,6.6151,6.6302,200800.0
2008-06-10 11:00:00,8.77,8.8,8.74,8.74,222600.0,6.6378,6.6605,6.6151,6.6151,222600.0
2008-06-10 11:05:00,8.74,8.74,8.73,8.74,149000.0,6.6151,6.6151,6.6075,6.6151,149000.0
2008-06-10 11:10:00,8.74,8.76,8.72,8.72,266600.0,6.6151,6.6302,6.5999,6.5999,266600.0
2008-06-10 11:15:00,8.72,8.75,8.72,8.75,127200.0,6.5999,6.6226,6.5999,6.6226,127200.0
2008-06-10 11:20:00,8.76,8.76,8.75,8.76,54600.0,6.6302,6.6302,6.6226,6.6302,54600.0
2008-06-10 11:25:00,8.76,8.77,8.73,8.74,342600.0,6.6302,6.6378,6.6075,6.6151,342600.0
2008-06-10 11:30:00,8.74,8.74,8.72,8.74,323200.0,6.6151,6.6151,6.5999,6.6151,323200.0
2008-06-10 11:35:00,8.74,8.75,8.73,8.73,161200.0,6.6151,6.6226,6.6075,6.6075,161200.0
2008-06-10 11:40:00,8.73,8.77,8.73,8.77,128200.0,6.6075,6.6378,6.6075,6.6378,128200.0
2008-06-10 11:45:00,8.77,8.81,8.77,8.81,240800.0,6.6378,6.6681,6.6378,6.6681,240800.0
2008-06-10 11:50:00,8.81,8.81,8.78,8.8,279200.0,6.6681,6.6681,6.6454,6.6605,279200.0
2008-06-10 11:55:00,8.8,8.81,8.79,8.8,143600.0,6.6605,6.6681,6.6529,6.6605,143600.0
2008-06-10 12:00:00,8.8,8.81,8.8,8.81,137600.0,6.6605,6.6681,6.6605,6.6681,137600.0
2008-06-10 12:05:00,8.81,8.84,8.81,8.83,116400.0,6.6681,6.6908,6.6681,6.6832,116400.0
2008-06-10 12:10:00,8.82,8.86,8.82,8.83,170200.0,6.6756,6.7059,6.6756,6.6832,170200.0
2008-06-10 12:15:00,8.83,8.87,8.83,8.87,249200.0,6.6832,6.7135,6.6832,6.7135,249200.0
2008-06-10 12:20:00,8.87,8.88,8.87,8.87,173200.0,6.7135,6.721,6.7135,6.7135,173200.0
2008-06-10 12:25:00,8.87,8.88,8.85,8.85,105800.0,6.7135,6.721,6.6983,6.6983,105800.0
2008-06-10 12:30:00,8.86,8.88,8.85,8.87,196800.0,6.7059,6.721,6.6983,6.7135,196800.0
2008-06-10 12:35:00,8.87,8.9,8.87,8.9,138200.0,6.7135,6.7362,6.7135,6.7362,138200.0
2008-06-10 12:40:00,8.9,8.9,8.87,8.87,97000.0,6.7362,6.7362,6.7135,6.7135,97000.0
2008-06-10 12:45:00,8.87,8.87,8.85,8.86,66800.0,6.7135,6.7135,6.6983,6.7059,66800.0
2008-06-10 12:50:00,8.85,8.87,8.85,8.85,162600.0,6.6983,6.7135,6.6983,6.6983,162600.0
2008-06-10 12:55:00,8.85,8.86,8.84,8.84,111400.0,6.6983,6.7059,6.6908,6.6908,111400.0
2008-06-10 13:00:00,8.85,8.85,8.83,8.84,94600.0,6.6983,6.6983,6.6832,6.6908,94600.0
2008-06-10 13:05:00,8.84,8.86,8.84,8.86,286400.0,6.6908,6.7059,6.6908,6.7059,286400.0
2008-06-10 13:10:00,8.86,8.94,8.86,8.94,348800.0,6.7059,6.7665,6.7059,6.7665,348800.0
2008-06-10 13:15:00,8.94,8.94,8.93,8.93,116400.0,6.7665,6.7665,6.7589,6.7589,116400.0
2008-06-10 13:20:00,8.93,8.94,8.92,8.93,169600.0,6.7589,6.7665,6.7513,6.7589,169600.0
2008-06-10 13:25:00,8.93,8.96,8.93,8.95,351800.0,6.7589,6.7816,6.7589,6.774,351800.0
2008-06-10 13:30:00,8.95,8.96,8.92,8.92,243800.0,6.774,6.7816,6.7513,6.7513,243800.0
2008-06-10 13:35:00,8.92,8.92,8.9,8.92,289600.0,6.7513,6.7513,6.7362,6.7513,289600.0
2008-06-10 13:40:00,8.92,8.94,8.91,8.93,74400.0,6.7513,6.7665,6.7437,6.7589,74400.0
2008-06-10 13:45:00,8.94,8.96,8.92,8.95,462400.0,6.7665,6.7816,6.7513,6.774,462400.0
2008-06-10 13:50:00,8.95,8.97,8.94,8.94,200800.0,6.774,6.7892,6.7665,6.7665,200800.0
2008-06-10 13:55:00,8.94,8.94,8.9,8.9,198800.0,6.7665,6.7665,6.7362,6.7362,198800.0
2008-06-10 14:00:00,8.9,8.93,8.9,8.9,346400.0,6.7362,6.7589,6.7362,6.7362,346400.0
2008-06-10 14:05:00,8.9,8.9,8.86,8.88,480400.0,6.7362,6.7362,6.7059,6.721,480400.0
2008-06-10 14:10:00,8.88,8.9,8.87,8.89,287400.0,6.721,6.7362,6.7135,6.7286,287400.0
2008-06-10 14:15:00,8.89,8.9,8.88,8.88,262000.0,6.7286,6.7362,6.721,6.721,262000.0
2008-06-10 14:20:00,8.88,8.91,8.88,8.91,141000.0,6.721,6.7437,6.721,6.7437,141000.0
2008-06-10 14:25:00,8.9,8.93,8.9,8.92,193800.0,6.7362,6.7589,6.7362,6.7513,193800.0
2008-06-10 14:30:00,8.92,8.92,8.9,8.9,122000.0,6.7513,6.7513,6.7362,6.7362,122000.0
2008-06-10 14:35:00,8.9,8.91,8.89,8.9,263200.0,6.7362,6.7437,6.7286,6.7362,263200.0
2008-06-10 14:40:00,8.9,8.93,8.9,8.91,243600.0,6.7362,6.7589,6.7362,6.7437,243600.0
2008-06-10 14:45:00,8.91,8.93,8.9,8.92,171400.0,6.7437,6.7589,6.7362,6.7513,171400.0
2008-06-10 14:50:00,8.92,8.93,8.92,8.92,215000.0,6.7513,6.7589,6.7513,6.7513,215000.0
2008-06-10 14:55:00,8.92,8.94,8.91,8.94,274800.0,6.7513,6.7665,6.7437,6.7665,274800.0
2008-06-10 15:00:00,8.95,8.96,8.94,8.94,275800.0,6.774,6.7816,6.7665,6.7665,275800.0
2008-06-10 15:05:00,8.94,8.94,8.91,8.92,330200.0,6.7665,6.7665,6.7437,6.7513,330200.0
2008-06-10 15:10:00,8.92,8.94,8.92,8.94,133000.0,6.7513,6.7665,6.7513,6.7665,133000.0
2008-06-10 15:15:00,8.94,8.95,8.93,8.93,321600.0,6.7665,6.774,6.7589,6.7589,321600.0
2008-06-10 15:20:00,8.93,8.95,8.93,8.95,172400.0,6.7589,6.774,6.7589,6.774,172400.0
2008-06-10 15:25:00,8.95,8.97,8.95,8.96,112400.0,6.774,6.7892,6.774,6.7816,112400.0
2008-06-10 15:30:00,8.96,8.96,8.93,8.93,347800.0,6.7816,6.7816,6.7589,6.7589,347800.0
2008-06-10 15:35:00,8.94,8.94,8.93,8.94,247000.0,6.7665,6.7665,6.7589,6.7665,247000.0
2008-06-10 15:40:00,8.94,8.95,8.92,8.93,485600.0,6.7665,6.774,6.7513,6.7589,485600.0
2008-06-10 15:45:00,8.94,8.96,8.94,8.95,535600.0,6.7665,6.7816,6.7665,6.774,535600.0
2008-06-10 15:50:00,8.95,8.96,8.92,8.96,1054600.0,6.774,6.7816,6.7513,6.7816,1054600.0
2008-06-10 15:55:00,8.96,8.96,8.92,8.93,575600.0,6.7816,6.7816,6.7513,6.7589,575600.0
2008-06-11 09:30:00,8.97,8.97,8.88,8.9,266400.0,6.7892,6.7892,6.721,6.7362,266400.0
2008-06-11 09:35:00,8.88,8.9,8.84,8.9,156600.0,6.721,6.7362,6.6908,6.7362,156600.0
2008-06-11 09:40:00,8.89,8.89,8.8,8.81,267600.0,6.7286,6.7286,6.6605,6.6681,267600.0
2008-06-11 09:45:00,8.81,8.88,8.8,8.88,236600.0,6.6681,6.721,6.6605,6.721,236600.0
2008-06-11 09:50:00,8.87,8.88,8.85,8.88,183200.0,6.7135,6.721,6.6983,6.721,183200.0
2008-06-11 09:55:00,8.88,8.91,8.85,8.85,220000.0,6.721,6.7437,6.6983,6.6983,220000.0
2008-06-11 10:00:00,8.85,8.88,8.84,8.88,261400.0,6.6983,6.721,6.6908,6.721,261400.0
2008-06-11 10:05:00,8.88,8.9,8.88,8.89,319600.0,6.721,6.7362,6.721,6.7286,319600.0
2008-06-11 10:10:00,8.89,8.9,8.85,8.87,214400.0,6.7286,6.7362,6.6983,6.7135,214400.0
2008-06-11 10:15:00,8.87,8.9,8.87,8.88,164200.0,6.7135,6.7362,6.7135,6.721,164200.0
2008-06-11 10:20:00,8.88,8.89,8.85,8.86,224800.0,6.721,6.7286,6.6983,6.7059,224800.0
2008-06-11 10:25:00,8.86,8.86,8.78,8.79,512600.0,6.7059,6.7059,6.6454,6.6529,512600.0
2008-06-11 10:30:00,8.79,8.85,8.79,8.85,309400.0,6.6529,6.6983,6.6529,6.6983,309400.0
2008-06-11 10:35:00,8.85,8.87,8.83,8.86,479800.0,6.6983,6.7135,6.6832,6.7059,479800.0
2008-06-11 10:40:00,8.86,8.87,8.84,8.85,217400.0,6.7059,6.7135,6.6908,6.6983,217400.0
2008-06-11 10:45:00,8.85,8.86,8.84,8.85,177600.0,6.6983,6.7059,6.6908,6.6983,177600.0
2008-06-11 10:50:00,8.85,8.86,8.85,8.85,181600.0,6.6983,6.7059,6.6983,6.6983,181600.0
2008-06-11 10:55:00,8.85,8.88,8.85,8.88,319200.0,6.6983,6.721,6.6983,6.721,319200.0
2008-06-11 11:00:00,8.88,8.88,8.85,8.85,273600.0,6.721,6.721,6.6983,6.6983,273600.0
2008-06-11 11:05:00,8.85,8.86,8.81,8.84,365000.0,6.6983,6.7059,6.6681,6.6908,365000.0
2008-06-11 11:10:00,8.83,8.86,8.83,8.85,163400.0,6.6832,6.7059,6.6832,6.6983,163400.0
2008-06-11 11:15:00,8.85,8.87,8.83,8.85,174200.0,6.6983,6.7135,6.6832,6.6983,174200.0
2008-06-11 11:20:00,8.85,8.86,8.84,8.85,187000.0,6.6983,6.7059,6.6908,6.6983,187000.0
2008-06-11 11:25:00,8.85,8.85,8.84,8.84,213600.0,6.6983,6.6983,6.6908,6.6908,213600.0
2008-06-11 11:30:00,8.84,8.86,8.84,8.85,209000.0,6.6908,6.7059,6.6908,6.6983,209000.0
2008-06-11 11:35:00,8.85,8.87,8.85,8.87,133200.0,6.6983,6.7135,6.6983,6.7135,133200.0
2008-06-11 11:40:00,8.87,8.88,8.85,8.87,155000.0,6.7135,6.721,6.6983,6.7135,155000.0
2008-06-11 11:45:00,8.87,8.87,8.84,8.84,209400.0,6.7135,6.7135,6.6908,6.6908,209400.0
2008-06-11 11:50:00,8.84,8.85,8.81,8.85,538800.0,6.6908,6.6983,6.6681,6.6983,538800.0
2008-06-11 11:55:00,8.84,8.88,8.84,8.87,156800.0,6.6908,6.721,6.6908,6.7135,156800.0
2008-06-11 12:00:00,8.87,8.88,8.87,8.88,157000.0,6.7135,6.721,6.7135,6.721,157000.0
2008-06-11 12:05:00,8.88,8.88,8.87,8.88,225000.0,6.721,6.721,6.7135,6.721,225000.0
2008-06-11 12:10:00,8.88,8.88,8.86,8.86,183600.0,6.721,6.721,6.7059,6.7059,183600.0
2008-06-11 12:15:00,8.86,8.88,8.86,8.86,173600.0,6.7059,6.721,6.7059,6.7059,173600.0
2008-06-11 12:20:00,8.87,8.87,8.86,8.86,76400.0,6.7135,6.7135,6.7059,6.7059,76400.0
2008-06-11 12:25:00,8.86,8.87,8.84,8.84,136600.0,6.7059,6.7135,6.6908,6.6908,136600.0
2008-06-11 12:30:00,8.84,8.84,8.83,8.84,233600.0,6.6908,6.6908,6.6832,6.6908,233600.0
2008-06-11 12:35:00,8.84,8.84,8.83,8.84,244600.0,6.6908,6.6908,6.6832,6.6908,244600.0
2008-06-11 12:40:00,8.84,8.84,8.83,8.83,216600.0,6.6908,6.6908,6.6832,6.6832,216600.0
2008-06-11 12:45:00,8.83,8.83,8.81,8.83,238000.0,6.6832,6.6832,6.6681,6.6832,238000.0
2008-06-11 12:50:00,8.83,8.83,8.8,8.82,296000.0,6.6832,6.6832,6.6605,6.6756,296000.0
2008-06-11 12:55:00,8.82,8.83,8.81,8.83,451000.0,6.6756,6.6832,6.6681,6.6832,451000.0
2008-06-11 13:00:00,8.83,8.85,8.82,8.85,182000.0,6.6832,6.6983,6.6756,6.6983,182000.0
2008-06-11 13:05:00,8.85,8.85,8.83,8.83,123400.0,6.6983,6.6983,6.6832,6.6832,123400.0
2008-06-11 13:10:00,8.83,8.85,8.83,8.85,92200.0,6.6832,6.6983,6.6832,6.6983,92200.0
2008-06-11 13:15:00,8.85,8.87,8.85,8.86,161000.0,6.6983,6.7135,6.6983,6.7059,161000.0
2008-06-11 13:20:00,8.86,8.86,8.84,8.85,64600.0,6.7059,6.7059,6.6908,6.6983,64600.0
2008-06-11 13:25:00,8.84,8.85,8.84,8.84,32800.0,6.6908,6.6983,6.6908,6.6908,32800.0
2008-06-11 13:30:00,8.84,8.84,8.8,8.8,103400.0,6.6908,6.6908,6.6605,6.6605,103400.0
2008-06-11 13:35:00,8.8,8.8,8.79,8.8,293800.0,6.6605,6.6605,6.6529,6.6605,293800.0
2008-06-11 13:40:00,8.8,8.83,8.8,8.81,215000.0,6.6605,6.6832,6.6605,6.6681,215000.0
2008-06-11 13:45:00,8.81,8.83,8.81,8.83,161200.0,6.6681,6.6832,6.6681,6.6832,161200.0
2008-06-11 13:50:00,8.83,8.84,8.82,8.83,218600.0,6.6832,6.6908,6.6756,6.6832,218600.0
2008-06-11 13:55:00,8.83,8.84,8.82,8.84,289600.0,6.6832,6.6908,6.6756,6.6908,289600.0
2008-06-11 14:00:00,8.84,8.85,8.81,8.83,417000.0,6.6908,6.6983,6.6681,6.6832,417000.0
2008-06-11 14:05:00,8.83,8.83,8.81,8.83,146600.0,6.6832,6.6832,6.6681,6.6832,146600.0
2008-06-11 14:10:00,8.83,8.83,8.8,8.81,146200.0,6.6832,6.6832,6.6605,6.6681,146200.0
2008-06-11 14:15:00,8.81,8.83,8.81,8.81,238800.0,6.6681,6.6832,6.6681,6.6681,238800.0
2008-06-11 14:20:00,8.81,8.85,8.81,8.84,239000.0,6.6681,6.6983,6.6681,6.6908,239000.0
2008-06-11 14:25:00,8.84,8.86,8.84,8.85,147200.0,6.6908,6.7059,6.6908,6.6983,147200.0
2008-06-11 14:30:00,8.85,8.86,8.85,8.85,151600.0,6.6983,6.7059,6.6983,6.6983,151600.0
2008-06-11 14:35:00,8.85,8.86,8.85,8.85,131000.0,6.6983,6.7059,6.6983,6.6983,131000.0
2008-06-11 14:40:00,8.85,8.87,8.85,8.86,63800.0,6.6983,6.7135,6.6983,6.7059,63800.0
2008-06-11 14:45:00,8.86,8.86,8.85,8.85,64000.0,6.7059,6.7059,6.6983,6.6983,64000.0
2008-06-11 14:50:00,8.85,8.87,8.85,8.87,90600.0,6.6983,6.7135,6.6983,6.7135,90600.0
2008-06-11 14:55:00,8.87,8.88,8.85,8.86,258200.0,6.7135,6.721,6.6983,6.7059,258200.0
2008-06-11 15:00:00,8.85,8.86,8.84,8.85,138600.0,6.6983,6.7059,6.6908,6.6983,138600.0
2008-06-11 15:05:00,8.85,8.86,8.84,8.86,415800.0,6.6983,6.7059,6.6908,6.7059,415800.0
2008-06-11 15:10:00,8.86,8.87,8.86,8.86,277400.0,6.7059,6.7135,6.7059,6.7059,277400.0
2008-06-11 15:15:00,8.86,8.88,8.85,8.85,374000.0,6.7059,6.721,6.6983,6.6983,374000.0
2008-06-11 15:20:00,8.85,8.86,8.85,8.85,306800.0,6.6983,6.7059,6.6983,6.6983,306800.0
2008-06-11 15:25:00,8.85,8.88,8.85,8.88,283400.0,6.6983,6.721,6.6983,6.721,283400.0
2008-06-11 15:30:00,8.88,8.88,8.86,8.88,719000.0,6.721,6.721,6.7059,6.721,719000.0
2008-06-11 15:35:00,8.88,8.89,8.86,8.86,337200.0,6.721,6.7286,6.7059,6.7059,337200.0
2008-06-11 15:40:00,8.86,8.87,8.85,8.86,427400.0,6.7059,6.7135,6.6983,6.7059,427400.0
2008-06-11 15:45:00,8.86,8.87,8.85,8.85,517000.0,6.7059,6.7135,6.6983,6.6983,517000.0
2008-06-11 15:50:00,8.85,8.85,8.83,8.83,628800.0,6.6983,6.6983,6.6832,6.6832,628800.0
2008-06-11 15:55:00,8.83,8.83,8.78,8.79,1878800.0,6.6832,6.6832,6.6454,6.6529,1878800.0
2008-06-12 09:30:00,8.88,8.9,8.84,8.87,255600.0,6.721,6.7362,6.6908,6.7135,255600.0
2008-06-12 09:35:00,8.88,8.89,8.83,8.88,125600.0,6.721,6.7286,6.6832,6.721,125600.0
2008-06-12 09:40:00,8.89,8.96,8.88,8.9,191200.0,6.7286,6.7816,6.721,6.7362,191200.0
2008-06-12 09:45:00,8.91,8.93,8.89,8.9,146400.0,6.7437,6.7589,6.7286,6.7362,146400.0
2008-06-12 09:50:00,8.9,8.93,8.88,8.93,158800.0,6.7362,6.7589,6.721,6.7589,158800.0
2008-06-12 09:55:00,8.93,8.94,8.92,8.93,222600.0,6.7589,6.7665,6.7513,6.7589,222600.0
2008-06-12 10:00:00,8.93,8.95,8.92,8.95,305600.0,6.7589,6.774,6.7513,6.774,305600.0
2008-06-12 10:05:00,8.95,8.97,8.95,8.96,226200.0,6.774,6.7892,6.774,6.7816,226200.0
2008-06-12 10:10:00,8.96,8.96,8.95,8.96,169200.0,6.7816,6.7816,6.774,6.7816,169200.0
2008-06-12 10:15:00,8.96,8.96,8.95,8.96,229400.0,6.7816,6.7816,6.774,6.7816,229400.0
2008-06-12 10:20:00,8.96,8.96,8.95,8.96,292400.0,6.7816,6.7816,6.774,6.7816,292400.0
2008-06-12 10:25:00,8.96,8.96,8.94,8.95,133000.0,6.7816,6.7816,6.7665,6.774,133000.0
2008-06-12 10:30:00,8.95,8.95,8.93,8.94,292800.0,6.774,6.774,6.7589,6.7665,292800.0
2008-06-12 10:35:00,8.94,8.95,8.91,8.94,183400.0,6.7665,6.774,6.7437,6.7665,183400.0
2008-06-12 10:40:00,8.94,8.94,8.92,8.93,197200.0,6.7665,6.7665,6.7513,6.7589,197200.0
2008-06-12 10:45:00,8.93,8.94,8.91,8.93,131800.0,6.7589,6.7665,6.7437,6.7589,131800.0
2008-06-12 10:50:00,8.93,8.96,8.93,8.96,164800.0,6.7589,6.7816,6.7589,6.7816,164800.0
2008-06-12 10:55:00,8.96,8.98,8.96,8.98,189800.0,6.7816,6.7967,6.7816,6.7967,189800.0
2008-06-12 11:00:00,8.97,9.03,8.97,9.01,426000.0,6.7892,6.8346,6.7892,6.8194,426000.0
2008-06-12 11:05:00,9.01,9.01,8.97,8.99,124600.0,6.8194,6.8194,6.7892,6.8043,124600.0
2008-06-12 11:10:00,8.99,8.99,8.97,8.99,87800.0,6.8043,6.8043,6.7892,6.8043,87800.0
2008-06-12 11:15:00,8.99,9.0,8.97,8.98,185800.0,6.8043,6.8119,6.7892,6.7967,185800.0
2008-06-12 11:20:00,8.97,9.0,8.97,8.99,305600.0,6.7892,6.8119,6.7892,6.8043,305600.0
2008-06-12 11:25:00,8.98,9.01,8.97,9.0,174800.0,6.7967,6.8194,6.7892,6.8119,174800.0
2008-06-12 11:30:00,9.0,9.02,9.0,9.02,129200.0,6.8119,6.827,6.8119,6.827,129200.0
2008-06-12 11:35:00,9.01,9.01,8.99,9.01,146800.0,6.8194,6.8194,6.8043,6.8194,146800.0
2008-06-12 11:40:00,9.01,9.01,8.98,9.0,186200.0,6.8194,6.8194,6.7967,6.8119,186200.0
2008-06-12 11:45:00,9.0,9.01,8.99,9.0,64400.0,6.8119,6.8194,6.8043,6.8119,64400.0
2008-06-12 11:50:00,9.0,9.01,9.0,9.0,36400.0,6.8119,6.8194,6.8119,6.8119,36400.0
2008-06-12 11:55:00,9.0,9.01,8.99,9.01,84400.0,6.8119,6.8194,6.8043,6.8194,84400.0
2008-06-12 12:00:00,9.01,9.01,9.0,9.0,91800.0,6.8194,6.8194,6.8119,6.8119,91800.0
2008-06-12 12:05:00,9.0,9.01,9.0,9.01,112600.0,6.8119,6.8194,6.8119,6.8194,112600.0
2008-06-12 12:10:00,9.01,9.01,9.0,9.0,114600.0,6.8194,6.8194,6.8119,6.8119,114600.0
2008-06-12 12:15:00,9.01,9.01,9.0,9.0,30000.0,6.8194,6.8194,6.8119,6.8119,30000.0
2008-06-12 12:20:00,9.0,9.01,9.0,9.0,120000.0,6.8119,6.8194,6.8119,6.8119,120000.0
2008-06-12 12:25:00,9.01,9.01,8.97,8.97,183400.0,6.8194,6.8194,6.7892,6.7892,183400.0
2008-06-12 12:30:00,8.99,8.99,8.97,8.97,123800.0,6.8043,6.8043,6.7892,6.7892,123800.0
2008-06-12 12:35:00,8.97,8.98,8.97,8.97,154800.0,6.7892,6.7967,6.7892,6.7892,154800.0
2008-06-12 12:40:00,8.97,8.99,8.97,8.97,150600.0,6.7892,6.8043,6.7892,6.7892,150600.0
2008-06-12 12:45:00,8.97,8.97,8.96,8.97,185800.0,6.7892,6.7892,6.7816,6.7892,185800.0
2008-06-12 12:50:00,8.97,8.97,8.95,8.95,248600.0,6.7892,6.7892,6.774,6.774,248600.0
2008-06-12 12:55:00,8.96,8.97,8.95,8.95,125400.0,6.7816,6.7892,6.774,6.774,125400.0
2008-06-12 13:00:00,8.95,8.97,8.95,8.97,49200.0,6.774,6.7892,6.774,6.7892,49200.0
2008-06-12 13:05:00,8.97,8.97,8.96,8.97,175800.0,6.7892,6.7892,6.7816,6.7892,175800.0
2008-06-12 13:10:00,8.97,8.97,8.93,8.96,182200.0,6.7892,6.7892,6.7589,6.7816,182200.0
2008-06-12 13:15:00,8.96,8.96,8.96,8.96,24800.0,6.7816,6.7816,6.7816,6.7816,24800.0
2008-06-12 13:20:00,8.96,8.96,8.95,8.96,55200.0,6.7816,6.7816,6.774,6.7816,55200.0
2008-06-12 13:25:00,8.95,8.97,8.95,8.97,200800.0,6.774,6.7892,6.774,6.7892,200800.0
2008-06-12 13:30:00,8.97,8.97,8.95,8.95,165000.0,6.7892,6.7892,6.774,6.774,165000.0
2008-06-12 13:35:00,8.95,8.97,8.95,8.97,120200.0,6.774,6.7892,6.774,6.7892,120200.0
2008-06-12 13:40:00,8.96,8.97,8.96,8.97,131400.0,6.7816,6.7892,6.7816,6.7892,131400.0
2008-06-12 13:45:00,8.96,8.97,8.95,8.96,322800.0,6.7816,6.7892,6.774,6.7816,322800.0
2008-06-12 13:50:00,8.95,8.96,8.94,8.94,144800.0,6.774,6.7816,6.7665,6.7665,144800.0
2008-06-12 13:55:00,8.94,8.95,8.93,8.94,105400.0,6.7665,6.774,6.7589,6.7665,105400.0
2008-06-12 14:00:00,8.94,8.95,8.91,8.91,199000.0,6.7665,6.774,6.7437,6.7437,199000.0
2008-06-12 14:05:00,8.91,8.95,8.9,8.95,331200.0,6.7437,6.774,6.7362,6.774,331200.0
2008-06-12 14:10:00,8.94,8.94,8.92,8.93,132400.0,6.7665,6.7665,6.7513,6.7589,132400.0
2008-06-12 14:15:00,8.94,8.95,8.93,8.93,132000.0,6.7665,6.774,6.7589,6.7589,132000.0
2008-06-12 14:20:00,8.93,8.94,8.93,8.93,48800.0,6.7589,6.7665,6.7589,6.7589,48800.0
2008-06-12 14:25:00,8.93,8.93,8.92,8.92,274000.0,6.7589,6.7589,6.7513,6.7513,274000.0
2008-06-12 14:30:00,8.92,8.94,8.92,8.92,153400.0,6.7513,6.7665,6.7513,6.7513,153400.0
2008-06-12 14:35:00,8.92,8.92,8.91,8.92,209400.0,6.7513,6.7513,6.7437,6.7513,209400.0
2008-06-12 14:40:00,8.92,8.92,8.9,8.9,92000.0,6.7513,6.7513,6.7362,6.7362,92000.0
2008-06-12 14:45:00,8.91,8.91,8.87,8.88,433400.0,6.7437,6.7437,6.7135,6.721,433400.0
2008-06-12 14:50:00,8.88,8.91,8.88,8.9,225000.0,6.721,6.7437,6.721,6.7362,225000.0
2008-06-12 14:55:00,8.9,8.91,8.87,8.88,291800.0,6.7362,6.7437,6.7135,6.721,291800.0
2008-06-12 15:00:00,8.88,8.88,8.86,8.87,125600.0,6.721,6.721,6.7059,6.7135,125600.0
2008-06-12 15:05:00,8.86,8.88,8.86,8.88,264400.0,6.7059,6.721,6.7059,6.721,264400.0
2008-06-12 15:10:00,8.88,8.88,8.87,8.88,229000.0,6.721,6.721,6.7135,6.721,229000.0
2008-06-12 15:15:00,8.88,8.88,8.87,8.87,124200.0,6.721,6.721,6.7135,6.7135,124200.0
2008-06-12 15:20:00,8.87,8.88,8.87,8.87,261200.0,6.7135,6.721,6.7135,6.7135,261200.0
2008-06-12 15:25:00,8.88,8.88,8.84,8.85,551200.0,6.721,6.721,6.6908,6.6983,551200.0
2008-06-12 15:30:00,8.85,8.88,8.85,8.87,558600.0,6.6983,6.721,6.6983,6.7135,558600.0
2008-06-12 15:35:00,8.87,8.88,8.87,8.88,340000.0,6.7135,6.721,6.7135,6.721,340000.0
2008-06-12 15:40:00,8.88,8.88,8.86,8.88,472800.0,6.721,6.721,6.7059,6.721,472800.0
2008-06-12 15:45:00,8.88,8.93,8.88,8.92,434600.0,6.721,6.7589,6.721,6.7513,434600.0
2008-06-12 15:50:00,8.92,8.93,8.9,8.9,416000.0,6.7513,6.7589,6.7362,6.7362,416000.0
2008-06-12 15:55:00,8.9,8.92,8.9,8.9,705600.0,6.7362,6.7513,6.7362,6.7362,705600.0
2008-06-13 09:30:00,8.98,9.0,8.97,8.97,363200.0,6.7967,6.8119,6.7892,6.7892,363200.0
2008-06-13 09:35:00,8.97,8.98,8.94,8.97,139800.0,6.7892,6.7967,6.7665,6.7892,139800.0
2008-06-13 09:40:00,8.97,8.97,8.92,8.94,244800.0,6.7892,6.7892,6.7513,6.7665,244800.0
2008-06-13 09:45:00,8.94,8.96,8.93,8.96,162600.0,6.7665,6.7816,6.7589,6.7816,162600.0
2008-06-13 09:50:00,8.96,8.98,8.95,8.97,205200.0,6.7816,6.7967,6.774,6.7892,205200.0
2008-06-13 09:55:00,8.97,9.01,8.95,9.01,615000.0,6.7892,6.8194,6.774,6.8194,615000.0
2008-06-13 10:00:00,9.01,9.05,8.99,9.05,336200.0,6.8194,6.8497,6.8043,6.8497,336200.0
2008-06-13 10:05:00,9.05,9.05,9.03,9.04,168800.0,6.8497,6.8497,6.8346,6.8421,168800.0
2008-06-13 10:10:00,9.04,9.05,8.99,9.05,336200.0,6.8421,6.8497,6.8043,6.8497,336200.0
2008-06-13 10:15:00,9.04,9.1,9.04,9.09,348400.0,6.8421,6.8876,6.8421,6.88,348400.0
2008-06-13 10:20:00,9.09,9.1,9.03,9.05,410000.0,6.88,6.8876,6.8346,6.8497,410000.0
2008-06-13 10:25:00,9.06,9.1,9.05,9.07,489400.0,6.8573,6.8876,6.8497,6.8648,489400.0
2008-06-13 10:30:00,9.07,9.09,9.04,9.05,304000.0,6.8648,6.88,6.8421,6.8497,304000.0
2008-06-13 10:35:00,9.05,9.05,9.02,9.03,236400.0,6.8497,6.8497,6.827,6.8346,236400.0
2008-06-13 10:40:00,9.04,9.04,9.01,9.03,209600.0,6.8421,6.8421,6.8194,6.8346,209600.0
2008-06-13 10:45:00,9.03,9.05,9.02,9.05,135000.0,6.8346,6.8497,6.827,6.8497,135000.0
2008-06-13 10:50:00,9.05,9.06,9.05,9.06,70200.0,6.8497,6.8573,6.8497,6.8573,70200.0
2008-06-13 10:55:00,9.06,9.06,9.02,9.05,377800.0,6.8573,6.8573,6.827,6.8497,377800.0
2008-06-13 11:00:00,9.05,9.07,9.05,9.07,119200.0,6.8497,6.8648,6.8497,6.8648,119200.0
2008-06-13 11:05:00,9.07,9.08,9.04,9.04,278600.0,6.8648,6.8724,6.8421,6.8421,278600.0
2008-06-13 11:10:00,9.04,9.06,9.04,9.04,249000.0,6.8421,6.8573,6.8421,6.8421,249000.0
2008-06-13 11:15:00,9.04,9.05,9.0,9.01,434600.0,6.8421,6.8497,6.8119,6.8194,434600.0
2008-06-13 11:20:00,9.01,9.04,9.0,9.04,368800.0,6.8194,6.8421,6.8119,6.8421,368800.0
2008-06-13 11:25:00,9.04,9.05,9.03,9.05,164800.0,6.8421,6.8497,6.8346,6.8497,164800.0
2008-06-13 11:30:00,9.05,9.06,9.03,9.04,240000.0,6.8497,6.8573,6.8346,6.8421,240000.0
2008-06-13 11:35:00,9.04,9.04,9.03,9.04,125400.0,6.8421,6.8421,6.8346,6.8421,125400.0
2008-06-13 11:40:00,9.04,9.04,9.02,9.03,162600.0,6.8421,6.8421,6.827,6.8346,162600.0
2008-06-13 11:45:00,9.03,9.03,8.99,9.01,211800.0,6.8346,6.8346,6.8043,6.8194,211800.0
2008-06-13 11:50:00,9.01,9.02,8.99,9.02,128000.0,6.8194,6.827,6.8043,6.827,128000.0
2008-06-13 11:55:00,9.02,9.05,9.02,9.03,133800.0,6.827,6.8497,6.827,6.8346,133800.0
2008-06-13 12:00:00,9.03,9.05,9.03,9.03,70800.0,6.8346,6.8497,6.8346,6.8346,70800.0
2008-06-13 12:05:00,9.03,9.05,9.03,9.04,86000.0,6.8346,6.8497,6.8346,6.8421,86000.0
2008-06-13 12:10:00,9.05,9.05,9.04,9.04,82600.0,6.8497,6.8497,6.8421,6.8421,82600.0
2008-06-13 12:15:00,9.04,9.05,9.04,9.05,15200.0,6.8421,6.8497,6.8421,6.8497,15200.0
2008-06-13 12:20:00,9.04,9.04,9.03,9.03,52600.0,6.8421,6.8421,6.8346,6.8346,52600.0
2008-06-13 12:25:00,9.03,9.04,9.03,9.04,41600.0,6.8346,6.8421,6.8346,6.8421,41600.0
2008-06-13 12:30:00,9.04,9.05,9.03,9.03,271800.0,6.8421,6.8497,6.8346,6.8346,271800.0
2008-06-13 12:35:00,9.03,9.03,9.01,9.01,246800.0,6.8346,6.8346,6.8194,6.8194,246800.0
2008-06-13 12:40:00,9.01,9.03,8.99,9.03,133200.0,6.8194,6.8346,6.8043,6.8346,133200.0
2008-06-13 12:45:00,9.03,9.03,9.02,9.03,62800.0,6.8346,6.8346,6.827,6.8346,62800.0
2008-06-13 12:50:00,9.02,9.03,9.0,9.02,275400.0,6.827,6.8346,6.8119,6.827,275400.0
2008-06-13 12:55:00,9.02,9.03,9.02,9.03,68400.0,6.827,6.8346,6.827,6.8346,68400.0
2008-06-13 13:00:00,9.02,9.03,8.99,9.01,132800.0,6.827,6.8346,6.8043,6.8194,132800.0
2008-06-13 13:05:00,9.01,9.02,9.0,9.01,219000.0,6.8194,6.827,6.8119,6.8194,219000.0
2008-06-13 13:10:00,9.01,9.04,9.0,9.04,116000.0,6.8194,6.8421,6.8119,6.8421,116000.0
2008-06-13 13:15:00,9.04,9.04,9.03,9.04,53000.0,6.8421,6.8421,6.8346,6.8421,53000.0
2008-06-13 13:20:00,9.04,9.05,9.02,9.05,123200.0,6.8421,6.8497,6.827,6.8497,123200.0
2008-06-13 13:25:00,9.05,9.05,9.02,9.02,121600.0,6.8497,6.8497,6.827,6.827,121600.0
2008-06-13 13:30:00,9.02,9.03,9.01,9.03,129600.0,6.827,6.8346,6.8194,6.8346,129600.0
2008-06-13 13:35:00,9.03,9.03,9.0,9.02,154000.0,6.8346,6.8346,6.8119,6.827,154000.0
2008-06-13 13:40:00,9.02,9.02,9.0,9.01,86000.0,6.827,6.827,6.8119,6.8194,86000.0
2008-06-13 13:45:00,9.01,9.01,8.97,8.99,285400.0,6.8194,6.8194,6.7892,6.8043,285400.0
2008-06-13 13:50:00,9.0,9.01,8.99,9.01,139200.0,6.8119,6.8194,6.8043,6.8194,139200.0
2008-06-13 13:55:00,9.01,9.02,9.01,9.01,25200.0,6.8194,6.827,6.8194,6.8194,25200.0
2008-06-13 14:00:00,9.01,9.02,9.0,9.01,132600.0,6.8194,6.827,6.8119,6.8194,132600.0
2008-06-13 14:05:00,9.01,9.01,9.0,9.0,82400.0,6.8194,6.8194,6.8119,6.8119,82400.0
2008-06-13 14:10:00,9.01,9.02,9.0,9.01,138400.0,6.8194,6.827,6.8119,6.8194,138400.0
2008-06-13 14:15:00,9.01,9.03,9.01,9.02,112800.0,6.8194,6.8346,6.8194,6.827,112800.0
2008-06-13 14:20:00,9.02,9.02,8.99,9.0,138400.0,6.827,6.827,6.8043,6.8119,138400.0
2008-06-13 14:25:00,9.0,9.02,8.99,9.01,187600.0,6.8119,6.827,6.8043,6.8194,187600.0
2008-06-13 14:30:00,9.01,9.03,9.01,9.02,123800.0,6.8194,6.8346,6.8194,6.827,123800.0
2008-06-13 14:35:00,9.02,9.02,9.01,9.02,156200.0,6.827,6.827,6.8194,6.827,156200.0
2008-06-13 14:40:00,9.02,9.04,9.0,9.04,1190200.0,6.827,6.8421,6.8119,6.8421,1190200.0
2008-06-13 14:45:00,9.03,9.04,9.01,9.01,612000.0,6.8346,6.8421,6.8194,6.8194,612000.0
2008-06-13 14:50:00,9.01,9.02,9.0,9.01,171200.0,6.8194,6.827,6.8119,6.8194,171200.0
2008-06-13 14:55:00,9.02,9.03,9.02,9.02,51600.0,6.827,6.8346,6.827,6.827,51600.0
2008-06-13 15:00:00,9.02,9.04,9.02,9.04,77800.0,6.827,6.8421,6.827,6.8421,77800.0
2008-06-13 15:05:00,9.04,9.04,9.04,9.04,37800.0,6.8421,6.8421,6.8421,6.8421,37800.0
2008-06-13 15:10:00,9.04,9.04,9.04,9.04,28200.0,6.8421,6.8421,6.8421,6.8421,28200.0
2008-06-13 15:15:00,9.04,9.04,9.01,9.02,234000.0,6.8421,6.8421,6.8194,6.827,234000.0
2008-06-13 15:20:00,9.02,9.04,9.0,9.04,262400.0,6.827,6.8421,6.8119,6.8421,262400.0
2008-06-13 15:25:00,9.03,9.04,8.99,9.0,195000.0,6.8346,6.8421,6.8043,6.8119,195000.0
2008-06-13 15:30:00,9.01,9.02,9.0,9.0,309000.0,6.8194,6.827,6.8119,6.8119,309000.0
2008-06-13 15:35:00,9.0,9.03,8.99,9.03,461400.0,6.8119,6.8346,6.8043,6.8346,461400.0
2008-06-13 15:40:00,9.03,9.05,9.02,9.02,455600.0,6.8346,6.8497,6.827,6.827,455600.0
2008-06-13 15:45:00,9.02,9.06,9.02,9.03,822800.0,6.827,6.8573,6.827,6.8346,822800.0
2008-06-13 15:50:00,9.03,9.08,9.03,9.06,612400.0,6.8346,6.8724,6.8346,6.8573,612400.0
2008-06-13 15:55:00,9.06,9.09,9.06,9.08,701600.0,6.8573,6.88,6.8573,6.8724,701600.0
2008-06-16 09:30:00,9.02,9.08,8.97,8.97,315400.0,6.827,6.8724,6.7892,6.7892,315400.0
2008-06-16 09:35:00,8.97,8.99,8.95,8.99,232000.0,6.7892,6.8043,6.774,6.8043,232000.0
2008-06-16 09:40:00,8.99,9.04,8.99,9.04,219000.0,6.8043,6.8421,6.8043,6.8421,219000.0
2008-06-16 09:45:00,9.04,9.04,9.01,9.01,194600.0,6.8421,6.8421,6.8194,6.8194,194600.0
2008-06-16 09:50:00,9.02,9.05,8.99,9.05,224600.0,6.827,6.8497,6.8043,6.8497,224600.0
2008-06-16 09:55:00,9.04,9.06,9.03,9.04,224200.0,6.8421,6.8573,6.8346,6.8421,224200.0
2008-06-16 10:00:00,9.04,9.08,9.03,9.08,181000.0,6.8421,6.8724,6.8346,6.8724,181000.0
2008-06-16 10:05:00,9.07,9.09,9.06,9.08,163800.0,6.8648,6.88,6.8573,6.8724,163800.0
2008-06-16 10:10:00,9.08,9.1,9.07,9.09,214000.0,6.8724,6.8876,6.8648,6.88,214000.0
2008-06-16 10:15:00,9.09,9.12,9.09,9.12,210000.0,6.88,6.9027,6.88,6.9027,210000.0
2008-06-16 10:20:00,9.12,9.12,9.09,9.09,183200.0,6.9027,6.9027,6.88,6.88,183200.0
2008-06-16 10:25:00,9.09,9.11,9.08,9.11,99400.0,6.88,6.8951,6.8724,6.8951,99400.0
2008-06-16 10:30:00,9.11,9.12,9.1,9.1,75000.0,6.8951,6.9027,6.8876,6.8876,75000.0
2008-06-16 10:35:00,9.11,9.11,9.09,9.09,195600.0,6.8951,6.8951,6.88,6.88,195600.0
2008-06-16 10:40:00,9.09,9.11,9.09,9.11,109800.0,6.88,6.8951,6.88,6.8951,109800.0
2008-06-16 10:45:00,9.11,9.11,9.08,9.11,100600.0,6.8951,6.8951,6.8724,6.8951,100600.0
2008-06-16 10:50:00,9.11,9.12,9.11,9.11,66000.0,6.8951,6.9027,6.8951,6.8951,66000.0
2008-06-16 10:55:00,9.12,9.2,9.12,9.18,596600.0,6.9027,6.9632,6.9027,6.9481,596600.0
2008-06-16 11:00:00,9.18,9.22,9.18,9.18,417200.0,6.9481,6.9784,6.9481,6.9481,417200.0
2008-06-16 11:05:00,9.18,9.18,9.16,9.17,54600.0,6.9481,6.9481,6.933,6.9405,54600.0
2008-06-16 11:10:00,9.17,9.17,9.16,9.17,125200.0,6.9405,6.9405,6.933,6.9405,125200.0
2008-06-16 11:15:00,9.17,9.18,9.17,9.17,224600.0,6.9405,6.9481,6.9405,6.9405,224600.0
2008-06-16 11:20:00,9.17,9.18,9.15,9.15,119200.0,6.9405,6.9481,6.9254,6.9254,119200.0
2008-06-16 11:25:00,9.15,9.18,9.15,9.17,193200.0,6.9254,6.9481,6.9254,6.9405,193200.0
2008-06-16 11:30:00,9.17,9.18,9.17,9.17,94400.0,6.9405,6.9481,6.9405,6.9405,94400.0
2008-06-16 11:35:00,9.17,9.18,9.16,9.18,96600.0,6.9405,6.9481,6.933,6.9481,96600.0
2008-06-16 11:40:00,9.17,9.17,9.17,9.17,92600.0,6.9405,6.9405,6.9405,6.9405,92600.0
2008-06-16 11:45:00,9.17,9.17,9.16,9.17,205400.0,6.9405,6.9405,6.933,6.9405,205400.0
2008-06-16 11:50:00,9.17,9.17,9.15,9.15,148400.0,6.9405,6.9405,6.9254,6.9254,148400.0
2008-06-16 11:55:00,9.15,9.15,9.15,9.15,97200.0,6.9254,6.9254,6.9254,6.9254,97200.0
2008-06-16 12:00:00,9.15,9.15,9.13,9.13,232800.0,6.9254,6.9254,6.9103,6.9103,232800.0
2008-06-16 12:05:00,9.13,9.13,9.12,9.13,103000.0,6.9103,6.9103,6.9027,6.9103,103000.0
2008-06-16 12:10:00,9.12,9.13,9.12,9.13,38000.0,6.9027,6.9103,6.9027,6.9103,38000.0
2008-06-16 12:15:00,9.12,9.13,9.12,9.12,131600.0,6.9027,6.9103,6.9027,6.9027,131600.0
2008-06-16 12:20:00,9.13,9.13,9.11,9.11,248600.0,6.9103,6.9103,6.8951,6.8951,248600.0
2008-06-16 12:25:00,9.12,9.14,9.11,9.13,166000.0,6.9027,6.9178,6.8951,6.9103,166000.0
2008-06-16 12:30:00,9.13,9.15,9.13,9.14,117600.0,6.9103,6.9254,6.9103,6.9178,117600.0
2008-06-16 12:35:00,9.15,9.15,9.13,9.13,113400.0,6.9254,6.9254,6.9103,6.9103,113400.0
2008-06-16 12:40:00,9.13,9.13,9.13,9.13,117600.0,6.9103,6.9103,6.9103,6.9103,117600.0
2008-06-16 12:45:00,9.13,9.13,9.13,9.13,64000.0,6.9103,6.9103,6.9103,6.9103,64000.0
2008-06-16 12:50:00,9.13,9.15,9.13,9.15,120800.0,6.9103,6.9254,6.9103,6.9254,120800.0
2008-06-16 12:55:00,9.15,9.15,9.13,9.14,140800.0,6.9254,6.9254,6.9103,6.9178,140800.0
2008-06-16 13:00:00,9.14,9.15,9.13,9.15,101400.0,6.9178,6.9254,6.9103,6.9254,101400.0
2008-06-16 13:05:00,9.15,9.15,9.14,9.15,161600.0,6.9254,6.9254,6.9178,6.9254,161600.0
2008-06-16 13:10:00,9.15,9.17,9.14,9.16,388600.0,6.9254,6.9405,6.9178,6.933,388600.0
2008-06-16 13:15:00,9.17,9.18,9.17,9.18,180800.0,6.9405,6.9481,6.9405,6.9481,180800.0
2008-06-16 13:20:00,9.18,9.21,9.18,9.2,358200.0,6.9481,6.9708,6.9481,6.9632,358200.0
2008-06-16 13:25:00,9.2,9.23,9.19,9.22,331200.0,6.9632,6.9859,6.9557,6.9784,331200.0
2008-06-16 13:30:00,9.22,9.25,9.22,9.24,304200.0,6.9784,7.0011,6.9784,6.9935,304200.0
2008-06-16 13:35:00,9.25,9.26,9.24,9.24,449600.0,7.0011,7.0087,6.9935,6.9935,449600.0
2008-06-16 13:40:00,9.24,9.28,9.24,9.26,676000.0,6.9935,7.0238,6.9935,7.0087,676000.0
2008-06-16 13:45:00,9.26,9.27,9.25,9.26,141200.0,7.0087,7.0162,7.0011,7.0087,141200.0
2008-06-16 13:50:00,9.27,9.27,9.25,9.26,160200.0,7.0162,7.0162,7.0011,7.0087,160200.0
2008-06-16 13:55:00,9.25,9.25,9.24,9.24,65600.0,7.0011,7.0011,6.9935,6.9935,65600.0
2008-06-16 14:00:00,9.25,9.26,9.24,9.24,121200.0,7.0011,7.0087,6.9935,6.9935,121200.0
2008-06-16 14:05:00,9.24,9.24,9.22,9.24,332400.0,6.9935,6.9935,6.9784,6.9935,332400.0
2008-06-16 14:10:00,9.24,9.24,9.22,9.22,140800.0,6.9935,6.9935,6.9784,6.9784,140800.0
2008-06-16 14:15:00,9.21,9.22,9.21,9.21,234800.0,6.9708,6.9784,6.9708,6.9708,234800.0
2008-06-16 14:20:00,9.21,9.22,9.2,9.2,284400.0,6.9708,6.9784,6.9632,6.9632,284400.0
2008-06-16 14:25:00,9.2,9.2,9.17,9.18,180000.0,6.9632,6.9632,6.9405,6.9481,180000.0
2008-06-16 14:30:00,9.18,9.18,9.17,9.17,232400.0,6.9481,6.9481,6.9405,6.9405,232400.0
2008-06-16 14:35:00,9.17,9.17,9.16,9.16,106800.0,6.9405,6.9405,6.933,6.933,106800.0
2008-06-16 14:40:00,9.16,9.17,9.16,9.17,115800.0,6.933,6.9405,6.933,6.9405,115800.0
2008-06-16 14:45:00,9.17,9.17,9.17,9.17,82000.0,6.9405,6.9405,6.9405,6.9405,82000.0
2008-06-16 14:50:00,9.17,9.17,9.17,9.17,192600.0,6.9405,6.9405,6.9405,6.9405,192600.0
2008-06-16 14:55:00,9.17,9.18,9.17,9.17,118000.0,6.9405,6.9481,6.9405,6.9405,118000.0
2008-06-16 15:00:00,9.17,9.17,9.15,9.15,98200.0,6.9405,6.9405,6.9254,6.9254,98200.0
2008-06-16 15:05:00,9.16,9.16,9.15,9.15,183000.0,6.933,6.933,6.9254,6.9254,183000.0
2008-06-16 15:10:00,9.15,9.16,9.15,9.16,78000.0,6.9254,6.933,6.9254,6.933,78000.0
2008-06-16 15:15:00,9.16,9.18,9.16,9.17,146200.0,6.933,6.9481,6.933,6.9405,146200.0
2008-06-16 15:20:00,9.17,9.18,9.16,9.18,123000.0,6.9405,6.9481,6.933,6.9481,123000.0
2008-06-16 15:25:00,9.18,9.18,9.17,9.18,74800.0,6.9481,6.9481,6.9405,6.9481,74800.0
2008-06-16 15:30:00,9.18,9.18,9.17,9.18,184000.0,6.9481,6.9481,6.9405,6.9481,184000.0
2008-06-16 15:35:00,9.17,9.18,9.16,9.17,231400.0,6.9405,6.9481,6.933,6.9405,231400.0
2008-06-16 15:40:00,9.17,9.17,9.15,9.16,147400.0,6.9405,6.9405,6.9254,6.933,147400.0
2008-06-16 15:45:00,9.15,9.17,9.15,9.17,167200.0,6.9254,6.9405,6.9254,6.9405,167200.0
2008-06-16 15:50:00,9.17,9.19,9.16,9.18,408800.0,6.9405,6.9557,6.933,6.9481,408800.0
2008-06-16 15:55:00,9.19,9.19,9.15,9.17,552600.0,6.9557,6.9557,6.9254,6.9405,552600.0
2008-06-17 09:30:00,9.19,9.24,9.18,9.24,310000.0,6.9557,6.9935,6.9481,6.9935,310000.0
2008-06-17 09:35:00,9.24,9.24,9.17,9.17,218800.0,6.9935,6.9935,6.9405,6.9405,218800.0
2008-06-17 09:40:00,9.17,9.17,9.12,9.12,212000.0,6.9405,6.9405,6.9027,6.9027,212000.0
2008-06-17 09:45:00,9.12,9.15,9.12,9.12,206600.0,6.9027,6.9254,6.9027,6.9027,206600.0
2008-06-17 09:50:00,9.12,9.12,9.1,9.12,371800.0,6.9027,6.9027,6.8876,6.9027,371800.0
2008-06-17 09:55:00,9.12,9.13,9.1,9.1,196600.0,6.9027,6.9103,6.8876,6.8876,196600.0
2008-06-17 10:00:00,9.11,9.13,9.11,9.13,88200.0,6.8951,6.9103,6.8951,6.9103,88200.0
2008-06-17 10:05:00,9.13,9.15,9.12,9.12,189200.0,6.9103,6.9254,6.9027,6.9027,189200.0
2008-06-17 10:10:00,9.13,9.17,9.12,9.17,157000.0,6.9103,6.9405,6.9027,6.9405,157000.0
2008-06-17 10:15:00,9.17,9.19,9.15,9.19,78600.0,6.9405,6.9557,6.9254,6.9557,78600.0
2008-06-17 10:20:00,9.19,9.19,9.13,9.15,163800.0,6.9557,6.9557,6.9103,6.9254,163800.0
2008-06-17 10:25:00,9.14,9.15,9.13,9.13,82600.0,6.9178,6.9254,6.9103,6.9103,82600.0
2008-06-17 10:30:00,9.14,9.17,9.13,9.17,132400.0,6.9178,6.9405,6.9103,6.9405,132400.0
2008-06-17 10:35:00,9.17,9.18,9.15,9.15,88400.0,6.9405,6.9481,6.9254,6.9254,88400.0
2008-06-17 10:40:00,9.15,9.16,9.13,9.13,185400.0,6.9254,6.933,6.9103,6.9103,185400.0
2008-06-17 10:45:00,9.13,9.16,9.13,9.13,372600.0,6.9103,6.933,6.9103,6.9103,372600.0
2008-06-17 10:50:00,9.13,9.13,9.12,9.12,103800.0,6.9103,6.9103,6.9027,6.9027,103800.0
2008-06-17 10:55:00,9.12,9.13,9.12,9.13,163000.0,6.9027,6.9103,6.9027,6.9103,163000.0
2008-06-17 11:00:00,9.13,9.13,9.13,9.13,94000.0,6.9103,6.9103,6.9103,6.9103,94000.0
2008-06-17 11:05:00,9.13,9.14,9.11,9.11,235600.0,6.9103,6.9178,6.8951,6.8951,235600.0
2008-06-17 11:10:00,9.11,9.12,9.1,9.12,114600.0,6.8951,6.9027,6.8876,6.9027,114600.0
2008-06-17 11:15:00,9.12,9.12,9.08,9.09,170800.0,6.9027,6.9027,6.8724,6.88,170800.0
2008-06-17 11:20:00,9.09,9.12,9.08,9.11,257400.0,6.88,6.9027,6.8724,6.8951,257400.0
2008-06-17 11:25:00,9.11,9.11,9.08,9.09,477400.0,6.8951,6.8951,6.8724,6.88,477400.0
2008-06-17 11:30:00,9.08,9.1,9.07,9.09,152400.0,6.8724,6.8876,6.8648,6.88,152400.0
2008-06-17 11:35:00,9.09,9.1,9.08,9.09,114800.0,6.88,6.8876,6.8724,6.88,114800.0
2008-06-17 11:40:00,9.08,9.09,9.08,9.08,83800.0,6.8724,6.88,6.8724,6.8724,83800.0
2008-06-17 11:45:00,9.08,9.08,9.07,9.08,94200.0,6.8724,6.8724,6.8648,6.8724,94200.0
2008-06-17 11:50:00,9.08,9.09,9.07,9.08,132600.0,6.8724,6.88,6.8648,6.8724,132600.0
2008-06-17 11:55:00,9.08,9.08,9.06,9.06,108000.0,6.8724,6.8724,6.8573,6.8573,108000.0
2008-06-17 12:00:00,9.06,9.1,9.06,9.09,153600.0,6.8573,6.8876,6.8573,6.88,153600.0
2008-06-17 12:05:00,9.1,9.1,9.09,9.09,114800.0,6.8876,6.8876,6.88,6.88,114800.0
2008-06-17 12:10:00,9.09,9.1,9.09,9.1,43600.0,6.88,6.8876,6.88,6.8876,43600.0
2008-06-17 12:15:00,9.1,9.1,9.07,9.08,139600.0,6.8876,6.8876,6.8648,6.8724,139600.0
2008-06-17 12:20:00,9.08,9.08,9.06,9.07,86800.0,6.8724,6.8724,6.8573,6.8648,86800.0
2008-06-17 12:25:00,9.07,9.08,9.06,9.06,80600.0,6.8648,6.8724,6.8573,6.8573,80600.0
2008-06-17 12:30:00,9.07,9.08,9.06,9.06,149800.0,6.8648,6.8724,6.8573,6.8573,149800.0
2008-06-17 12:35:00,9.05,9.07,9.04,9.07,442200.0,6.8497,6.8648,6.8421,6.8648,442200.0
2008-06-17 12:40:00,9.06,9.08,9.06,9.06,124200.0,6.8573,6.8724,6.8573,6.8573,124200.0
2008-06-17 12:45:00,9.07,9.09,9.06,9.09,185200.0,6.8648,6.88,6.8573,6.88,185200.0
2008-06-17 12:50:00,9.09,9.09,9.07,9.08,75800.0,6.88,6.88,6.8648,6.8724,75800.0
2008-06-17 12:55:00,9.08,9.08,9.08,9.08,19800.0,6.8724,6.8724,6.8724,6.8724,19800.0
2008-06-17 13:00:00,9.08,9.08,9.06,9.07,109400.0,6.8724,6.8724,6.8573,6.8648,109400.0
2008-06-17 13:05:00,9.07,9.12,9.06,9.12,96600.0,6.8648,6.9027,6.8573,6.9027,96600.0
2008-06-17 13:10:00,9.12,9.12,9.11,9.11,101200.0,6.9027,6.9027,6.8951,6.8951,101200.0
2008-06-17 13:15:00,9.11,9.12,9.11,9.11,39800.0,6.8951,6.9027,6.8951,6.8951,39800.0
2008-06-17 13:20:00,9.11,9.11,9.09,9.09,124800.0,6.8951,6.8951,6.88,6.88,124800.0
2008-06-17 13:25:00,9.09,9.11,9.08,9.08,69600.0,6.88,6.8951,6.8724,6.8724,69600.0
2008-06-17 13:30:00,9.08,9.08,9.07,9.07,65800.0,6.8724,6.8724,6.8648,6.8648,65800.0
2008-06-17 13:35:00,9.08,9.09,9.06,9.06,103800.0,6.8724,6.88,6.8573,6.8573,103800.0
2008-06-17 13:40:00,9.06,9.07,9.06,9.06,79200.0,6.8573,6.8648,6.8573,6.8573,79200.0
2008-06-17 13:45:00,9.06,9.06,9.06,9.06,84200.0,6.8573,6.8573,6.8573,6.8573,84200.0
2008-06-17 13:50:00,9.06,9.06,9.06,9.06,50200.0,6.8573,6.8573,6.8573,6.8573,50200.0
2008-06-17 13:55:00,9.06,9.07,9.06,9.06,69800.0,6.8573,6.8648,6.8573,6.8573,69800.0
2008-06-17 14:00:00,9.07,9.08,9.06,9.08,88200.0,6.8648,6.8724,6.8573,6.8724,88200.0
2008-06-17 14:05:00,9.08,9.08,9.06,9.06,79400.0,6.8724,6.8724,6.8573,6.8573,79400.0
2008-06-17 14:10:00,9.07,9.07,9.06,9.07,38400.0,6.8648,6.8648,6.8573,6.8648,38400.0
2008-06-17 14:15:00,9.07,9.08,9.06,9.07,92600.0,6.8648,6.8724,6.8573,6.8648,92600.0
2008-06-17 14:20:00,9.07,9.08,9.07,9.07,53200.0,6.8648,6.8724,6.8648,6.8648,53200.0
2008-06-17 14:25:00,9.07,9.08,9.07,9.07,136800.0,6.8648,6.8724,6.8648,6.8648,136800.0
2008-06-17 14:30:00,9.07,9.08,9.07,9.07,103000.0,6.8648,6.8724,6.8648,6.8648,103000.0
2008-06-17 14:35:00,9.07,9.08,9.07,9.08,136200.0,6.8648,6.8724,6.8648,6.8724,136200.0
2008-06-17 14:40:00,9.07,9.08,9.07,9.08,156400.0,6.8648,6.8724,6.8648,6.8724,156400.0
2008-06-17 14:45:00,9.07,9.08,9.06,9.06,50800.0,6.8648,6.8724,6.8573,6.8573,50800.0
2008-06-17 14:50:00,9.06,9.06,9.05,9.06,80200.0,6.8573,6.8573,6.8497,6.8573,80200.0
2008-06-17 14:55:00,9.06,9.08,9.05,9.06,139400.0,6.8573,6.8724,6.8497,6.8573,139400.0
2008-06-17 15:00:00,9.06,9.06,9.04,9.05,120200.0,6.8573,6.8573,6.8421,6.8497,120200.0
2008-06-17 15:05:00,9.05,9.06,9.05,9.05,56000.0,6.8497,6.8573,6.8497,6.8497,56000.0
2008-06-17 15:10:00,9.05,9.08,9.05,9.08,312000.0,6.8497,6.8724,6.8497,6.8724,312000.0
2008-06-17 15:15:00,9.07,9.07,9.05,9.05,293200.0,6.8648,6.8648,6.8497,6.8497,293200.0
2008-06-17 15:20:00,9.05,9.06,9.05,9.05,302200.0,6.8497,6.8573,6.8497,6.8497,302200.0
2008-06-17 15:25:00,9.06,9.06,9.06,9.06,51400.0,6.8573,6.8573,6.8573,6.8573,51400.0
2008-06-17 15:30:00,9.06,9.06,9.05,9.06,214400.0,6.8573,6.8573,6.8497,6.8573,214400.0
2008-06-17 15:35:00,9.06,9.06,9.04,9.06,171000.0,6.8573,6.8573,6.8421,6.8573,171000.0
2008-06-17 15:40:00,9.06,9.06,9.05,9.05,136600.0,6.8573,6.8573,6.8497,6.8497,136600.0
2008-06-17 15:45:00,9.05,9.06,9.05,9.06,159600.0,6.8497,6.8573,6.8497,6.8573,159600.0
2008-06-17 15:50:00,9.06,9.06,9.05,9.06,276200.0,6.8573,6.8573,6.8497,6.8573,276200.0
2008-06-17 15:55:00,9.06,9.06,9.05,9.06,441800.0,6.8573,6.8573,6.8497,6.8573,441800.0
2008-06-18 09:30:00,9.0,9.03,8.99,9.0,208800.0,6.8119,6.8346,6.8043,6.8119,208800.0
2008-06-18 09:35:00,9.0,9.03,8.99,9.01,160400.0,6.8119,6.8346,6.8043,6.8194,160400.0
2008-06-18 09:40:00,9.02,9.04,9.0,9.03,176400.0,6.827,6.8421,6.8119,6.8346,176400.0
2008-06-18 09:45:00,9.03,9.05,8.99,8.99,180600.0,6.8346,6.8497,6.8043,6.8043,180600.0
2008-06-18 09:50:00,8.99,8.99,8.95,8.96,224800.0,6.8043,6.8043,6.774,6.7816,224800.0
2008-06-18 09:55:00,8.96,8.97,8.96,8.97,151000.0,6.7816,6.7892,6.7816,6.7892,151000.0
2008-06-18 10:00:00,8.97,8.99,8.97,8.97,266800.0,6.7892,6.8043,6.7892,6.7892,266800.0
2008-06-18 10:05:00,8.97,8.98,8.96,8.96,190400.0,6.7892,6.7967,6.7816,6.7816,190400.0
2008-06-18 10:10:00,8.96,8.96,8.9,8.9,179600.0,6.7816,6.7816,6.7362,6.7362,179600.0
2008-06-18 10:15:00,8.91,8.91,8.88,8.9,278400.0,6.7437,6.7437,6.721,6.7362,278400.0
2008-06-18 10:20:00,8.9,8.9,8.88,8.9,149000.0,6.7362,6.7362,6.721,6.7362,149000.0
2008-06-18 10:25:00,8.9,8.9,8.88,8.88,292200.0,6.7362,6.7362,6.721,6.721,292200.0
2008-06-18 10:30:00,8.88,8.88,8.84,8.84,283200.0,6.721,6.721,6.6908,6.6908,283200.0
2008-06-18 10:35:00,8.84,8.9,8.84,8.9,344200.0,6.6908,6.7362,6.6908,6.7362,344200.0
2008-06-18 10:40:00,8.9,8.9,8.85,8.86,279600.0,6.7362,6.7362,6.6983,6.7059,279600.0
2008-06-18 10:45:00,8.86,8.87,8.85,8.85,106000.0,6.7059,6.7135,6.6983,6.6983,106000.0
2008-06-18 10:50:00,8.85,8.86,8.84,8.85,247000.0,6.6983,6.7059,6.6908,6.6983,247000.0
2008-06-18 10:55:00,8.85,8.86,8.83,8.85,141800.0,6.6983,6.7059,6.6832,6.6983,141800.0
2008-06-18 11:00:00,8.85,8.88,8.84,8.87,197000.0,6.6983,6.721,6.6908,6.7135,197000.0
2008-06-18 11:05:00,8.88,8.9,8.87,8.9,223200.0,6.721,6.7362,6.7135,6.7362,223200.0
2008-06-18 11:10:00,8.9,8.93,8.9,8.93,136400.0,6.7362,6.7589,6.7362,6.7589,136400.0
2008-06-18 11:15:00,8.93,8.93,8.9,8.9,242800.0,6.7589,6.7589,6.7362,6.7362,242800.0
2008-06-18 11:20:00,8.9,8.93,8.9,8.93,137000.0,6.7362,6.7589,6.7362,6.7589,137000.0
2008-06-18 11:25:00,8.93,8.93,8.91,8.92,108800.0,6.7589,6.7589,6.7437,6.7513,108800.0
2008-06-18 11:30:00,8.91,8.94,8.91,8.94,599000.0,6.7437,6.7665,6.7437,6.7665,599000.0
2008-06-18 11:35:00,8.94,8.96,8.94,8.96,100400.0,6.7665,6.7816,6.7665,6.7816,100400.0
2008-06-18 11:40:00,8.96,8.97,8.95,8.95,64400.0,6.7816,6.7892,6.774,6.774,64400.0
2008-06-18 11:45:00,8.96,8.97,8.95,8.97,91400.0,6.7816,6.7892,6.774,6.7892,91400.0
2008-06-18 11:50:00,8.97,9.02,8.97,9.02,213200.0,6.7892,6.827,6.7892,6.827,213200.0
2008-06-18 11:55:00,9.02,9.04,9.02,9.03,171000.0,6.827,6.8421,6.827,6.8346,171000.0
2008-06-18 12:00:00,9.03,9.03,8.99,8.99,140600.0,6.8346,6.8346,6.8043,6.8043,140600.0
2008-06-18 12:05:00,8.99,8.99,8.97,8.97,98400.0,6.8043,6.8043,6.7892,6.7892,98400.0
2008-06-18 12:10:00,8.97,8.97,8.96,8.96,73000.0,6.7892,6.7892,6.7816,6.7816,73000.0
2008-06-18 12:15:00,8.96,8.97,8.95,8.95,114200.0,6.7816,6.7892,6.774,6.774,114200.0
2008-06-18 12:20:00,8.95,8.95,8.93,8.93,134000.0,6.774,6.774,6.7589,6.7589,134000.0
2008-06-18 12:25:00,8.93,8.93,8.93,8.93,34000.0,6.7589,6.7589,6.7589,6.7589,34000.0
2008-06-18 12:30:00,8.93,8.96,8.93,8.96,81200.0,6.7589,6.7816,6.7589,6.7816,81200.0
2008-06-18 12:35:00,8.96,8.97,8.95,8.97,108800.0,6.7816,6.7892,6.774,6.7892,108800.0
2008-06-18 12:40:00,8.97,8.97,8.93,8.93,141200.0,6.7892,6.7892,6.7589,6.7589,141200.0
2008-06-18 12:45:00,8.93,8.93,8.92,8.93,80400.0,6.7589,6.7589,6.7513,6.7589,80400.0
2008-06-18 12:50:00,8.93,8.93,8.92,8.93,260400.0,6.7589,6.7589,6.7513,6.7589,260400.0
2008-06-18 12:55:00,8.93,8.95,8.92,8.93,330800.0,6.7589,6.774,6.7513,6.7589,330800.0
2008-06-18 13:00:00,8.93,8.93,8.91,8.92,199400.0,6.7589,6.7589,6.7437,6.7513,199400.0
2008-06-18 13:05:00,8.92,8.93,8.9,8.9,118800.0,6.7513,6.7589,6.7362,6.7362,118800.0
2008-06-18 13:10:00,8.9,8.9,8.88,8.88,101000.0,6.7362,6.7362,6.721,6.721,101000.0
2008-06-18 13:15:00,8.88,8.88,8.86,8.87,113000.0,6.721,6.721,6.7059,6.7135,113000.0
2008-06-18 13:20:00,8.87,8.88,8.87,8.88,121600.0,6.7135,6.721,6.7135,6.721,121600.0
2008-06-18 13:25:00,8.88,8.88,8.88,8.88,39800.0,6.721,6.721,6.721,6.721,39800.0
2008-06-18 13:30:00,8.88,8.89,8.87,8.89,117600.0,6.721,6.7286,6.7135,6.7286,117600.0
2008-06-18 13:35:00,8.89,8.89,8.87,8.87,145600.0,6.7286,6.7286,6.7135,6.7135,145600.0
2008-06-18 13:40:00,8.87,8.88,8.86,8.88,158800.0,6.7135,6.721,6.7059,6.721,158800.0
2008-06-18 13:45:00,8.88,8.88,8.86,8.86,157600.0,6.721,6.721,6.7059,6.7059,157600.0
2008-06-18 13:50:00,8.86,8.87,8.86,8.87,180400.0,6.7059,6.7135,6.7059,6.7135,180400.0
2008-06-18 13:55:00,8.86,8.88,8.86,8.86,250600.0,6.7059,6.721,6.7059,6.7059,250600.0
2008-06-18 14:00:00,8.87,8.89,8.86,8.87,166400.0,6.7135,6.7286,6.7059,6.7135,166400.0
2008-06-18 14:05:00,8.87,8.9,8.87,8.89,203400.0,6.7135,6.7362,6.7135,6.7286,203400.0
2008-06-18 14:10:00,8.89,8.9,8.87,8.87,74200.0,6.7286,6.7362,6.7135,6.7135,74200.0
2008-06-18 14:15:00,8.87,8.88,8.87,8.87,173600.0,6.7135,6.721,6.7135,6.7135,173600.0
2008-06-18 14:20:00,8.87,8.87,8.84,8.84,151000.0,6.7135,6.7135,6.6908,6.6908,151000.0
2008-06-18 14:25:00,8.84,8.86,8.84,8.86,164000.0,6.6908,6.7059,6.6908,6.7059,164000.0
2008-06-18 14:30:00,8.86,8.87,8.85,8.87,74400.0,6.7059,6.7135,6.6983,6.7135,74400.0
2008-06-18 14:35:00,8.87,8.88,8.86,8.88,150800.0,6.7135,6.721,6.7059,6.721,150800.0
2008-06-18 14:40:00,8.88,8.9,8.88,8.9,108400.0,6.721,6.7362,6.721,6.7362,108400.0
2008-06-18 14:45:00,8.89,8.9,8.89,8.89,52800.0,6.7286,6.7362,6.7286,6.7286,52800.0
2008-06-18 14:50:00,8.89,8.9,8.89,8.89,121200.0,6.7286,6.7362,6.7286,6.7286,121200.0
2008-06-18 14:55:00,8.89,8.9,8.89,8.9,215600.0,6.7286,6.7362,6.7286,6.7362,215600.0
2008-06-18 15:00:00,8.9,8.91,8.89,8.89,173000.0,6.7362,6.7437,6.7286,6.7286,173000.0
2008-06-18 15:05:00,8.89,8.93,8.89,8.93,156800.0,6.7286,6.7589,6.7286,6.7589,156800.0
2008-06-18 15:10:00,8.93,8.96,8.93,8.93,241400.0,6.7589,6.7816,6.7589,6.7589,241400.0
2008-06-18 15:15:00,8.93,8.95,8.93,8.95,85200.0,6.7589,6.774,6.7589,6.774,85200.0
2008-06-18 15:20:00,8.95,8.96,8.93,8.93,833000.0,6.774,6.7816,6.7589,6.7589,833000.0
2008-06-18 15:25:00,8.93,8.95,8.93,8.93,210600.0,6.7589,6.774,6.7589,6.7589,210600.0
2008-06-18 15:30:00,8.93,8.94,8.9,8.9,243000.0,6.7589,6.7665,6.7362,6.7362,243000.0
2008-06-18 15:35:00,8.91,8.93,8.9,8.9,225200.0,6.7437,6.7589,6.7362,6.7362,225200.0
2008-06-18 15:40:00,8.9,8.9,8.88,8.88,197600.0,6.7362,6.7362,6.721,6.721,197600.0
2008-06-18 15:45:00,8.88,8.9,8.88,8.9,267000.0,6.721,6.7362,6.721,6.7362,267000.0
2008-06-18 15:50:00,8.9,8.91,8.89,8.9,270000.0,6.7362,6.7437,6.7286,6.7362,270000.0
2008-06-18 15:55:00,8.9,8.9,8.87,8.89,530000.0,6.7362,6.7362,6.7135,6.7286,530000.0
2008-06-19 09:30:00,8.89,8.9,8.83,8.85,177400.0,6.7286,6.7362,6.6832,6.6983,177400.0
2008-06-19 09:35:00,8.86,8.9,8.85,8.88,90800.0,6.7059,6.7362,6.6983,6.721,90800.0
2008-06-19 09:40:00,8.88,8.88,8.83,8.83,132000.0,6.721,6.721,6.6832,6.6832,132000.0
2008-06-19 09:45:00,8.83,8.84,8.79,8.79,281000.0,6.6832,6.6908,6.6529,6.6529,281000.0
2008-06-19 09:50:00,8.79,8.82,8.78,8.81,202200.0,6.6529,6.6756,6.6454,6.6681,202200.0
2008-06-19 09:55:00,8.81,8.83,8.81,8.81,138400.0,6.6681,6.6832,6.6681,6.6681,138400.0
2008-06-19 10:00:00,8.81,8.82,8.76,8.79,529600.0,6.6681,6.6756,6.6302,6.6529,529600.0
2008-06-19 10:05:00,8.79,8.8,8.77,8.79,408400.0,6.6529,6.6605,6.6378,6.6529,408400.0
2008-06-19 10:10:00,8.79,8.79,8.72,8.74,837800.0,6.6529,6.6529,6.5999,6.6151,837800.0
2008-06-19 10:15:00,8.74,8.75,8.71,8.71,500000.0,6.6151,6.6226,6.5924,6.5924,500000.0
2008-06-19 10:20:00,8.71,8.72,8.69,8.7,605600.0,6.5924,6.5999,6.5772,6.5848,605600.0
2008-06-19 10:25:00,8.7,8.73,8.69,8.72,538000.0,6.5848,6.6075,6.5772,6.5999,538000.0
2008-06-19 10:30:00,8.72,8.78,8.72,8.78,415600.0,6.5999,6.6454,6.5999,6.6454,415600.0
2008-06-19 10:35:00,8.77,8.81,8.77,8.81,352800.0,6.6378,6.6681,6.6378,6.6681,352800.0
2008-06-19 10:40:00,8.8,8.81,8.79,8.81,436400.0,6.6605,6.6681,6.6529,6.6681,436400.0
2008-06-19 10:45:00,8.8,8.81,8.79,8.8,136000.0,6.6605,6.6681,6.6529,6.6605,136000.0
2008-06-19 10:50:00,8.8,8.83,8.8,8.81,238400.0,6.6605,6.6832,6.6605,6.6681,238400.0
2008-06-19 10:55:00,8.81,8.83,8.81,8.81,68400.0,6.6681,6.6832,6.6681,6.6681,68400.0
2008-06-19 11:00:00,8.81,8.84,8.81,8.84,114200.0,6.6681,6.6908,6.6681,6.6908,114200.0
2008-06-19 11:05:00,8.84,8.84,8.83,8.84,122600.0,6.6908,6.6908,6.6832,6.6908,122600.0
2008-06-19 11:10:00,8.83,8.84,8.78,8.8,200800.0,6.6832,6.6908,6.6454,6.6605,200800.0
2008-06-19 11:15:00,8.8,8.81,8.79,8.8,99000.0,6.6605,6.6681,6.6529,6.6605,99000.0
2008-06-19 11:20:00,8.8,8.8,8.77,8.78,180400.0,6.6605,6.6605,6.6378,6.6454,180400.0
2008-06-19 11:25:00,8.78,8.79,8.75,8.79,174400.0,6.6454,6.6529,6.6226,6.6529,174400.0
2008-06-19 11:30:00,8.79,8.8,8.79,8.8,82600.0,6.6529,6.6605,6.6529,6.6605,82600.0
2008-06-19 11:35:00,8.8,8.83,8.8,8.83,186800.0,6.6605,6.6832,6.6605,6.6832,186800.0
2008-06-19 11:40:00,8.83,8.83,8.81,8.81,144200.0,6.6832,6.6832,6.6681,6.6681,144200.0
2008-06-19 11:45:00,8.81,8.81,8.81,8.81,72200.0,6.6681,6.6681,6.6681,6.6681,72200.0
2008-06-19 11:50:00,8.81,8.81,8.81,8.81,84400.0,6.6681,6.6681,6.6681,6.6681,84400.0
2008-06-19 11:55:00,8.82,8.84,8.81,8.83,159600.0,6.6756,6.6908,6.6681,6.6832,159600.0
2008-06-19 12:00:00,8.84,8.87,8.83,8.87,74600.0,6.6908,6.7135,6.6832,6.7135,74600.0
2008-06-19 12:05:00,8.87,8.92,8.87,8.92,196800.0,6.7135,6.7513,6.7135,6.7513,196800.0
2008-06-19 12:10:00,8.93,8.96,8.92,8.95,345400.0,6.7589,6.7816,6.7513,6.774,345400.0
2008-06-19 12:15:00,8.95,8.97,8.95,8.97,292600.0,6.774,6.7892,6.774,6.7892,292600.0
2008-06-19 12:20:00,8.96,8.99,8.95,8.99,164400.0,6.7816,6.8043,6.774,6.8043,164400.0
2008-06-19 12:25:00,8.99,8.99,8.96,8.96,171600.0,6.8043,6.8043,6.7816,6.7816,171600.0
2008-06-19 12:30:00,8.97,8.97,8.96,8.97,182600.0,6.7892,6.7892,6.7816,6.7892,182600.0
2008-06-19 12:35:00,8.97,8.98,8.96,8.96,115200.0,6.7892,6.7967,6.7816,6.7816,115200.0
2008-06-19 12:40:00,8.96,8.97,8.96,8.96,75600.0,6.7816,6.7892,6.7816,6.7816,75600.0
2008-06-19 12:45:00,8.96,8.97,8.95,8.95,153200.0,6.7816,6.7892,6.774,6.774,153200.0
2008-06-19 12:50:00,8.95,8.96,8.95,8.96,103600.0,6.774,6.7816,6.774,6.7816,103600.0
2008-06-19 12:55:00,8.96,8.96,8.93,8.93,124800.0,6.7816,6.7816,6.7589,6.7589,124800.0
2008-06-19 13:00:00,8.92,8.93,8.92,8.92,67800.0,6.7513,6.7589,6.7513,6.7513,67800.0
2008-06-19 13:05:00,8.93,8.95,8.92,8.95,93200.0,6.7589,6.774,6.7513,6.774,93200.0
2008-06-19 13:10:00,8.95,8.96,8.95,8.95,94400.0,6.774,6.7816,6.774,6.774,94400.0
2008-06-19 13:15:00,8.95,8.96,8.95,8.95,85200.0,6.774,6.7816,6.774,6.774,85200.0
2008-06-19 13:20:00,8.95,8.96,8.93,8.94,406800.0,6.774,6.7816,6.7589,6.7665,406800.0
2008-06-19 13:25:00,8.94,8.94,8.93,8.94,65600.0,6.7665,6.7665,6.7589,6.7665,65600.0
2008-06-19 13:30:00,8.94,8.95,8.94,8.94,197600.0,6.7665,6.774,6.7665,6.7665,197600.0
2008-06-19 13:35:00,8.94,8.96,8.93,8.94,140400.0,6.7665,6.7816,6.7589,6.7665,140400.0
2008-06-19 13:40:00,8.93,8.94,8.91,8.91,63800.0,6.7589,6.7665,6.7437,6.7437,63800.0
2008-06-19 13:45:00,8.91,8.92,8.9,8.92,330400.0,6.7437,6.7513,6.7362,6.7513,330400.0
2008-06-19 13:50:00,8.92,8.92,8.9,8.91,113200.0,6.7513,6.7513,6.7362,6.7437,113200.0
2008-06-19 13:55:00,8.91,8.92,8.89,8.9,91000.0,6.7437,6.7513,6.7286,6.7362,91000.0
2008-06-19 14:00:00,8.9,8.9,8.88,8.9,101600.0,6.7362,6.7362,6.721,6.7362,101600.0
2008-06-19 14:05:00,8.89,8.89,8.88,8.88,115000.0,6.7286,6.7286,6.721,6.721,115000.0
2008-06-19 14:10:00,8.88,8.91,8.88,8.91,50400.0,6.721,6.7437,6.721,6.7437,50400.0
2008-06-19 14:15:00,8.9,8.9,8.9,8.9,68600.0,6.7362,6.7362,6.7362,6.7362,68600.0
2008-06-19 14:20:00,8.9,8.92,8.9,8.91,275600.0,6.7362,6.7513,6.7362,6.7437,275600.0
2008-06-19 14:25:00,8.92,8.94,8.91,8.91,301200.0,6.7513,6.7665,6.7437,6.7437,301200.0
2008-06-19 14:30:00,8.92,8.99,8.91,8.99,531200.0,6.7513,6.8043,6.7437,6.8043,531200.0
2008-06-19 14:35:00,8.99,8.99,8.95,8.97,294800.0,6.8043,6.8043,6.774,6.7892,294800.0
2008-06-19 14:40:00,8.97,8.99,8.96,8.99,198200.0,6.7892,6.8043,6.7816,6.8043,198200.0
2008-06-19 14:45:00,8.99,8.99,8.97,8.97,137000.0,6.8043,6.8043,6.7892,6.7892,137000.0
2008-06-19 14:50:00,8.97,8.98,8.96,8.98,142200.0,6.7892,6.7967,6.7816,6.7967,142200.0
2008-06-19 14:55:00,8.98,8.99,8.97,8.99,148000.0,6.7967,6.8043,6.7892,6.8043,148000.0
2008-06-19 15:00:00,8.99,9.01,8.98,8.99,222600.0,6.8043,6.8194,6.7967,6.8043,222600.0
2008-06-19 15:05:00,8.99,9.03,8.99,9.01,510800.0,6.8043,6.8346,6.8043,6.8194,510800.0
2008-06-19 15:10:00,9.01,9.01,8.99,9.01,300200.0,6.8194,6.8194,6.8043,6.8194,300200.0
2008-06-19 15:15:00,9.02,9.03,9.0,9.02,305800.0,6.827,6.8346,6.8119,6.827,305800.0
2008-06-19 15:20:00,9.02,9.03,8.99,9.01,155200.0,6.827,6.8346,6.8043,6.8194,155200.0
2008-06-19 15:25:00,9.0,9.0,8.99,8.99,195800.0,6.8119,6.8119,6.8043,6.8043,195800.0
2008-06-19 15:30:00,8.99,8.99,8.99,8.99,129400.0,6.8043,6.8043,6.8043,6.8043,129400.0
2008-06-19 15:35:00,8.99,8.99,8.97,8.99,209400.0,6.8043,6.8043,6.7892,6.8043,209400.0
2008-06-19 15:40:00,8.99,8.99,8.98,8.99,255800.0,6.8043,6.8043,6.7967,6.8043,255800.0
2008-06-19 15:45:00,8.98,8.99,8.97,8.97,186600.0,6.7967,6.8043,6.7892,6.7892,186600.0
2008-06-19 15:50:00,8.97,8.98,8.97,8.98,317200.0,6.7892,6.7967,6.7892,6.7967,317200.0
2008-06-19 15:55:00,8.98,8.99,8.97,8.99,503600.0,6.7967,6.8043,6.7892,6.8043,503600.0
2008-06-20 09:30:00,8.89,8.91,8.85,8.86,4508400.0,6.7286,6.7437,6.6983,6.7059,4508400.0
2008-06-20 09:35:00,8.87,8.87,8.78,8.79,230600.0,6.7135,6.7135,6.6454,6.6529,230600.0
2008-06-20 09:40:00,8.79,8.83,8.79,8.81,293400.0,6.6529,6.6832,6.6529,6.6681,293400.0
2008-06-20 09:45:00,8.81,8.83,8.79,8.8,218800.0,6.6681,6.6832,6.6529,6.6605,218800.0
2008-06-20 09:50:00,8.79,8.81,8.77,8.78,161600.0,6.6529,6.6681,6.6378,6.6454,161600.0
2008-06-20 09:55:00,8.78,8.79,8.72,8.74,342600.0,6.6454,6.6529,6.5999,6.6151,342600.0
2008-06-20 10:00:00,8.74,8.75,8.68,8.68,440400.0,6.6151,6.6226,6.5697,6.5697,440400.0
2008-06-20 10:05:00,8.68,8.69,8.65,8.69,302800.0,6.5697,6.5772,6.547,6.5772,302800.0
2008-06-20 10:10:00,8.69,8.71,8.68,8.71,264200.0,6.5772,6.5924,6.5697,6.5924,264200.0
2008-06-20 10:15:00,8.71,8.72,8.7,8.72,67200.0,6.5924,6.5999,6.5848,6.5999,67200.0
2008-06-20 10:20:00,8.72,8.75,8.72,8.74,215000.0,6.5999,6.6226,6.5999,6.6151,215000.0
2008-06-20 10:25:00,8.74,8.76,8.71,8.76,200400.0,6.6151,6.6302,6.5924,6.6302,200400.0
2008-06-20 10:30:00,8.75,8.75,8.68,8.69,388600.0,6.6226,6.6226,6.5697,6.5772,388600.0
2008-06-20 10:35:00,8.69,8.69,8.65,8.66,449600.0,6.5772,6.5772,6.547,6.5545,449600.0
2008-06-20 10:40:00,8.66,8.69,8.65,8.66,267800.0,6.5545,6.5772,6.547,6.5545,267800.0
2008-06-20 10:45:00,8.66,8.69,8.66,8.67,93000.0,6.5545,6.5772,6.5545,6.5621,93000.0
2008-06-20 10:50:00,8.68,8.71,8.68,8.7,130400.0,6.5697,6.5924,6.5697,6.5848,130400.0
2008-06-20 10:55:00,8.7,8.72,8.7,8.7,78800.0,6.5848,6.5999,6.5848,6.5848,78800.0
2008-06-20 11:00:00,8.7,8.72,8.69,8.69,106800.0,6.5848,6.5999,6.5772,6.5772,106800.0
2008-06-20 11:05:00,8.69,8.74,8.67,8.74,192000.0,6.5772,6.6151,6.5621,6.6151,192000.0
2008-06-20 11:10:00,8.74,8.74,8.68,8.68,198000.0,6.6151,6.6151,6.5697,6.5697,198000.0
2008-06-20 11:15:00,8.68,8.71,8.68,8.69,91200.0,6.5697,6.5924,6.5697,6.5772,91200.0
2008-06-20 11:20:00,8.68,8.72,8.68,8.71,151200.0,6.5697,6.5999,6.5697,6.5924,151200.0
2008-06-20 11:25:00,8.71,8.72,8.71,8.71,104000.0,6.5924,6.5999,6.5924,6.5924,104000.0
2008-06-20 11:30:00,8.71,8.72,8.71,8.71,68000.0,6.5924,6.5999,6.5924,6.5924,68000.0
2008-06-20 11:35:00,8.72,8.72,8.71,8.72,37400.0,6.5999,6.5999,6.5924,6.5999,37400.0
2008-06-20 11:40:00,8.72,8.75,8.71,8.74,170800.0,6.5999,6.6226,6.5924,6.6151,170800.0
2008-06-20 11:45:00,8.74,8.74,8.69,8.69,158400.0,6.6151,6.6151,6.5772,6.5772,158400.0
2008-06-20 11:50:00,8.69,8.7,8.68,8.69,80000.0,6.5772,6.5848,6.5697,6.5772,80000.0
2008-06-20 11:55:00,8.69,8.7,8.69,8.7,109000.0,6.5772,6.5848,6.5772,6.5848,109000.0
2008-06-20 12:00:00,8.7,8.7,8.69,8.69,55200.0,6.5848,6.5848,6.5772,6.5772,55200.0
2008-06-20 12:05:00,8.7,8.7,8.67,8.68,116200.0,6.5848,6.5848,6.5621,6.5697,116200.0
2008-06-20 12:10:00,8.69,8.7,8.68,8.7,105800.0,6.5772,6.5848,6.5697,6.5848,105800.0
2008-06-20 12:15:00,8.71,8.71,8.7,8.71,31600.0,6.5924,6.5924,6.5848,6.5924,31600.0
2008-06-20 12:20:00,8.71,8.71,8.69,8.71,320000.0,6.5924,6.5924,6.5772,6.5924,320000.0
2008-06-20 12:25:00,8.71,8.71,8.7,8.71,85600.0,6.5924,6.5924,6.5848,6.5924,85600.0
2008-06-20 12:30:00,8.71,8.72,8.7,8.71,197600.0,6.5924,6.5999,6.5848,6.5924,197600.0
2008-06-20 12:35:00,8.72,8.72,8.71,8.71,131400.0,6.5999,6.5999,6.5924,6.5924,131400.0
2008-06-20 12:40:00,8.71,8.71,8.71,8.71,57000.0,6.5924,6.5924,6.5924,6.5924,57000.0
2008-06-20 12:45:00,8.71,8.71,8.7,8.7,117200.0,6.5924,6.5924,6.5848,6.5848,117200.0
2008-06-20 12:50:00,8.7,8.71,8.7,8.7,73000.0,6.5848,6.5924,6.5848,6.5848,73000.0
2008-06-20 12:55:00,8.7,8.71,8.7,8.71,107000.0,6.5848,6.5924,6.5848,6.5924,107000.0
2008-06-20 13:00:00,8.71,8.72,8.71,8.72,337800.0,6.5924,6.5999,6.5924,6.5999,337800.0
2008-06-20 13:05:00,8.72,8.74,8.72,8.74,91600.0,6.5999,6.6151,6.5999,6.6151,91600.0
2008-06-20 13:10:00,8.74,8.76,8.74,8.76,315800.0,6.6151,6.6302,6.6151,6.6302,315800.0
2008-06-20 13:15:00,8.76,8.76,8.76,8.76,23600.0,6.6302,6.6302,6.6302,6.6302,23600.0
2008-06-20 13:20:00,8.76,8.76,8.71,8.72,273400.0,6.6302,6.6302,6.5924,6.5999,273400.0
2008-06-20 13:25:00,8.71,8.72,8.69,8.69,236400.0,6.5924,6.5999,6.5772,6.5772,236400.0
2008-06-20 13:30:00,8.69,8.7,8.68,8.68,378000.0,6.5772,6.5848,6.5697,6.5697,378000.0
2008-06-20 13:35:00,8.68,8.7,8.68,8.69,160000.0,6.5697,6.5848,6.5697,6.5772,160000.0
2008-06-20 13:40:00,8.69,8.69,8.68,8.68,76000.0,6.5772,6.5772,6.5697,6.5697,76000.0
2008-06-20 13:45:00,8.68,8.68,8.68,8.68,49800.0,6.5697,6.5697,6.5697,6.5697,49800.0
2008-06-20 13:50:00,8.68,8.7,8.67,8.67,1023800.0,6.5697,6.5848,6.5621,6.5621,1023800.0
2008-06-20 13:55:00,8.67,8.68,8.67,8.67,91400.0,6.5621,6.5697,6.5621,6.5621,91400.0
2008-06-20 14:00:00,8.67,8.68,8.65,8.67,206000.0,6.5621,6.5697,6.547,6.5621,206000.0
2008-06-20 14:05:00,8.67,8.69,8.67,8.67,91400.0,6.5621,6.5772,6.5621,6.5621,91400.0
2008-06-20 14:10:00,8.68,8.68,8.67,8.68,146800.0,6.5697,6.5697,6.5621,6.5697,146800.0
2008-06-20 14:15:00,8.68,8.69,8.68,8.68,121200.0,6.5697,6.5772,6.5697,6.5697,121200.0
2008-06-20 14:20:00,8.68,8.69,8.68,8.69,106200.0,6.5697,6.5772,6.5697,6.5772,106200.0
2008-06-20 14:25:00,8.68,8.68,8.68,8.68,109800.0,6.5697,6.5697,6.5697,6.5697,109800.0
2008-06-20 14:30:00,8.68,8.69,8.68,8.68,66600.0,6.5697,6.5772,6.5697,6.5697,66600.0
2008-06-20 14:35:00,8.68,8.68,8.68,8.68,105600.0,6.5697,6.5697,6.5697,6.5697,105600.0
2008-06-20 14:40:00,8.68,8.69,8.68,8.69,73400.0,6.5697,6.5772,6.5697,6.5772,73400.0
2008-06-20 14:45:00,8.69,8.69,8.68,8.68,137400.0,6.5772,6.5772,6.5697,6.5697,137400.0
2008-06-20 14:50:00,8.68,8.68,8.65,8.65,297000.0,6.5697,6.5697,6.547,6.547,297000.0
2008-06-20 14:55:00,8.65,8.67,8.65,8.65,186000.0,6.547,6.5621,6.547,6.547,186000.0
2008-06-20 15:00:00,8.65,8.65,8.6,8.61,763000.0,6.547,6.547,6.5091,6.5167,763000.0
2008-06-20 15:05:00,8.61,8.63,8.6,8.62,479200.0,6.5167,6.5318,6.5091,6.5243,479200.0
2008-06-20 15:10:00,8.62,8.63,8.61,8.61,635200.0,6.5243,6.5318,6.5167,6.5167,635200.0
2008-06-20 15:15:00,8.61,8.61,8.6,8.6,319800.0,6.5167,6.5167,6.5091,6.5091,319800.0
2008-06-20 15:20:00,8.6,8.63,8.59,8.63,635200.0,6.5091,6.5318,6.5015,6.5318,635200.0
2008-06-20 15:25:00,8.63,8.64,8.61,8.62,290800.0,6.5318,6.5394,6.5167,6.5243,290800.0
2008-06-20 15:30:00,8.62,8.65,8.62,8.64,213800.0,6.5243,6.547,6.5243,6.5394,213800.0
2008-06-20 15:35:00,8.63,8.64,8.63,8.63,293600.0,6.5318,6.5394,6.5318,6.5318,293600.0
2008-06-20 15:40:00,8.63,8.63,8.6,8.61,1118600.0,6.5318,6.5318,6.5091,6.5167,1118600.0
2008-06-20 15:45:00,8.61,8.63,8.61,8.61,445000.0,6.5167,6.5318,6.5167,6.5167,445000.0
2008-06-20 15:50:00,8.61,8.63,8.6,8.62,725400.0,6.5167,6.5318,6.5091,6.5243,725400.0
2008-06-20 15:55:00,8.62,8.63,8.61,8.62,974200.0,6.5243,6.5318,6.5167,6.5243,974200.0
2008-06-23 09:30:00,8.63,8.74,8.63,8.7,350400.0,6.5318,6.6151,6.5318,6.5848,350400.0
2008-06-23 09:35:00,8.69,8.74,8.69,8.74,207600.0,6.5772,6.6151,6.5772,6.6151,207600.0
2008-06-23 09:40:00,8.73,8.74,8.72,8.74,238600.0,6.6075,6.6151,6.5999,6.6151,238600.0
2008-06-23 09:45:00,8.74,8.74,8.71,8.71,273400.0,6.6151,6.6151,6.5924,6.5924,273400.0
2008-06-23 09:50:00,8.71,8.73,8.62,8.63,394600.0,6.5924,6.6075,6.5243,6.5318,394600.0
2008-06-23 09:55:00,8.63,8.63,8.59,8.6,454800.0,6.5318,6.5318,6.5015,6.5091,454800.0
2008-06-23 10:00:00,8.6,8.61,8.58,8.6,297800.0,6.5091,6.5167,6.494,6.5091,297800.0
2008-06-23 10:05:00,8.6,8.61,8.58,8.61,232800.0,6.5091,6.5167,6.494,6.5167,232800.0
2008-06-23 10:10:00,8.61,8.65,8.6,8.65,224000.0,6.5167,6.547,6.5091,6.547,224000.0
2008-06-23 10:15:00,8.65,8.65,8.63,8.63,253200.0,6.547,6.547,6.5318,6.5318,253200.0
2008-06-23 10:20:00,8.63,8.63,8.62,8.63,71800.0,6.5318,6.5318,6.5243,6.5318,71800.0
2008-06-23 10:25:00,8.63,8.63,8.61,8.61,103800.0,6.5318,6.5318,6.5167,6.5167,103800.0
2008-06-23 10:30:00,8.61,8.65,8.61,8.65,92400.0,6.5167,6.547,6.5167,6.547,92400.0
2008-06-23 10:35:00,8.65,8.65,8.62,8.62,176200.0,6.547,6.547,6.5243,6.5243,176200.0
2008-06-23 10:40:00,8.62,8.62,8.59,8.59,80400.0,6.5243,6.5243,6.5015,6.5015,80400.0
2008-06-23 10:45:00,8.59,8.61,8.58,8.59,303200.0,6.5015,6.5167,6.494,6.5015,303200.0
2008-06-23 10:50:00,8.59,8.59,8.54,8.55,281200.0,6.5015,6.5015,6.4637,6.4713,281200.0
2008-06-23 10:55:00,8.55,8.56,8.54,8.56,76800.0,6.4713,6.4788,6.4637,6.4788,76800.0
2008-06-23 11:00:00,8.56,8.56,8.54,8.55,275800.0,6.4788,6.4788,6.4637,6.4713,275800.0
2008-06-23 11:05:00,8.55,8.56,8.54,8.55,91400.0,6.4713,6.4788,6.4637,6.4713,91400.0
2008-06-23 11:10:00,8.55,8.55,8.55,8.55,116000.0,6.4713,6.4713,6.4713,6.4713,116000.0
2008-06-23 11:15:00,8.55,8.56,8.53,8.53,202000.0,6.4713,6.4788,6.4561,6.4561,202000.0
2008-06-23 11:20:00,8.53,8.54,8.52,8.52,125800.0,6.4561,6.4637,6.4486,6.4486,125800.0
2008-06-23 11:25:00,8.53,8.54,8.52,8.52,271000.0,6.4561,6.4637,6.4486,6.4486,271000.0
2008-06-23 11:30:00,8.52,8.54,8.52,8.54,79800.0,6.4486,6.4637,6.4486,6.4637,79800.0
2008-06-23 11:35:00,8.54,8.54,8.53,8.53,65800.0,6.4637,6.4637,6.4561,6.4561,65800.0
2008-06-23 11:40:00,8.53,8.54,8.53,8.53,116400.0,6.4561,6.4637,6.4561,6.4561,116400.0
2008-06-23 11:45:00,8.53,8.54,8.52,8.52,144800.0,6.4561,6.4637,6.4486,6.4486,144800.0
2008-06-23 11:50:00,8.52,8.53,8.51,8.52,534400.0,6.4486,6.4561,6.441,6.4486,534400.0
2008-06-23 11:55:00,8.52,8.54,8.51,8.53,245800.0,6.4486,6.4637,6.441,6.4561,245800.0
2008-06-23 12:00:00,8.52,8.54,8.52,8.54,81800.0,6.4486,6.4637,6.4486,6.4637,81800.0
2008-06-23 12:05:00,8.53,8.54,8.51,8.52,108800.0,6.4561,6.4637,6.441,6.4486,108800.0
2008-06-23 12:10:00,8.52,8.52,8.51,8.52,148400.0,6.4486,6.4486,6.441,6.4486,148400.0
2008-06-23 12:15:00,8.51,8.52,8.51,8.52,109200.0,6.441,6.4486,6.441,6.4486,109200.0
2008-06-23 12:20:00,8.52,8.52,8.52,8.52,38800.0,6.4486,6.4486,6.4486,6.4486,38800.0
2008-06-23 12:25:00,8.52,8.53,8.52,8.52,103600.0,6.4486,6.4561,6.4486,6.4486,103600.0
2008-06-23 12:30:00,8.52,8.54,8.52,8.53,92800.0,6.4486,6.4637,6.4486,6.4561,92800.0
2008-06-23 12:35:00,8.53,8.53,8.53,8.53,103600.0,6.4561,6.4561,6.4561,6.4561,103600.0
2008-06-23 12:40:00,8.53,8.53,8.52,8.53,142600.0,6.4561,6.4561,6.4486,6.4561,142600.0
2008-06-23 12:45:00,8.52,8.54,8.52,8.54,117200.0,6.4486,6.4637,6.4486,6.4637,117200.0
2008-06-23 12:50:00,8.54,8.54,8.53,8.53,56000.0,6.4637,6.4637,6.4561,6.4561,56000.0
2008-06-23 12:55:00,8.53,8.54,8.53,8.53,237600.0,6.4561,6.4637,6.4561,6.4561,237600.0
2008-06-23 13:00:00,8.53,8.55,8.53,8.55,402600.0,6.4561,6.4713,6.4561,6.4713,402600.0
2008-06-23 13:05:00,8.55,8.56,8.54,8.55,161600.0,6.4713,6.4788,6.4637,6.4713,161600.0
2008-06-23 13:10:00,8.55,8.56,8.52,8.52,423200.0,6.4713,6.4788,6.4486,6.4486,423200.0
2008-06-23 13:15:00,8.52,8.53,8.52,8.53,169600.0,6.4486,6.4561,6.4486,6.4561,169600.0
2008-06-23 13:20:00,8.52,8.54,8.52,8.53,171600.0,6.4486,6.4637,6.4486,6.4561,171600.0
2008-06-23 13:25:00,8.53,8.54,8.53,8.53,114200.0,6.4561,6.4637,6.4561,6.4561,114200.0
2008-06-23 13:30:00,8.53,8.53,8.53,8.53,44000.0,6.4561,6.4561,6.4561,6.4561,44000.0
2008-06-23 13:35:00,8.53,8.54,8.52,8.52,101400.0,6.4561,6.4637,6.4486,6.4486,101400.0
2008-06-23 13:40:00,8.53,8.55,8.53,8.54,219200.0,6.4561,6.4713,6.4561,6.4637,219200.0
2008-06-23 13:45:00,8.53,8.57,8.53,8.57,185600.0,6.4561,6.4864,6.4561,6.4864,185600.0
2008-06-23 13:50:00,8.56,8.57,8.55,8.56,163800.0,6.4788,6.4864,6.4713,6.4788,163800.0
2008-06-23 13:55:00,8.56,8.56,8.54,8.55,86600.0,6.4788,6.4788,6.4637,6.4713,86600.0
2008-06-23 14:00:00,8.54,8.55,8.52,8.53,237400.0,6.4637,6.4713,6.4486,6.4561,237400.0
2008-06-23 14:05:00,8.54,8.54,8.49,8.49,1111600.0,6.4637,6.4637,6.4259,6.4259,1111600.0
2008-06-23 14:10:00,8.49,8.52,8.48,8.51,763200.0,6.4259,6.4486,6.4183,6.441,763200.0
2008-06-23 14:15:00,8.51,8.52,8.49,8.51,463400.0,6.441,6.4486,6.4259,6.441,463400.0
2008-06-23 14:20:00,8.52,8.52,8.49,8.49,382200.0,6.4486,6.4486,6.4259,6.4259,382200.0
2008-06-23 14:25:00,8.49,8.51,8.48,8.49,615800.0,6.4259,6.441,6.4183,6.4259,615800.0
2008-06-23 14:30:00,8.49,8.49,8.48,8.49,275000.0,6.4259,6.4259,6.4183,6.4259,275000.0
2008-06-23 14:35:00,8.49,8.49,8.42,8.43,1223000.0,6.4259,6.4259,6.3729,6.3804,1223000.0
2008-06-23 14:40:00,8.43,8.43,8.37,8.38,1334400.0,6.3804,6.3804,6.335,6.3426,1334400.0
2008-06-23 14:45:00,8.38,8.39,8.36,8.37,860000.0,6.3426,6.3502,6.3275,6.335,860000.0
2008-06-23 14:50:00,8.37,8.39,8.34,8.34,1525800.0,6.335,6.3502,6.3123,6.3123,1525800.0
2008-06-23 14:55:00,8.34,8.34,8.28,8.29,2089200.0,6.3123,6.3123,6.2669,6.2745,2089200.0
2008-06-23 15:00:00,8.29,8.29,8.23,8.24,2436800.0,6.2745,6.2745,6.2291,6.2366,2436800.0
2008-06-23 15:05:00,8.24,8.29,8.23,8.28,1752000.0,6.2366,6.2745,6.2291,6.2669,1752000.0
2008-06-23 15:10:00,8.28,8.3,8.28,8.29,531600.0,6.2669,6.2821,6.2669,6.2745,531600.0
2008-06-23 15:15:00,8.29,8.31,8.29,8.3,693000.0,6.2745,6.2896,6.2745,6.2821,693000.0
2008-06-23 15:20:00,8.3,8.31,8.26,8.26,964800.0,6.2821,6.2896,6.2518,6.2518,964800.0
2008-06-23 15:25:00,8.27,8.27,8.25,8.26,690600.0,6.2593,6.2593,6.2442,6.2518,690600.0
2008-06-23 15:30:00,8.25,8.27,8.24,8.25,884000.0,6.2442,6.2593,6.2366,6.2442,884000.0
2008-06-23 15:35:00,8.25,8.25,8.23,8.24,746400.0,6.2442,6.2442,6.2291,6.2366,746400.0
2008-06-23 15:40:00,8.23,8.24,8.19,8.19,1075400.0,6.2291,6.2366,6.1988,6.1988,1075400.0
2008-06-23 15:45:00,8.19,8.2,8.14,8.15,2267800.0,6.1988,6.2064,6.161,6.1685,2267800.0
2008-06-23 15:50:00,8.15,8.17,8.15,8.17,1477200.0,6.1685,6.1837,6.1685,6.1837,1477200.0
2008-06-23 15:55:00,8.17,8.18,8.13,8.15,2167000.0,6.1837,6.1912,6.1534,6.1685,2167000.0
2008-06-24 09:30:00,8.2,8.21,8.15,8.17,542200.0,6.2064,6.2139,6.1685,6.1837,542200.0
2008-06-24 09:35:00,8.17,8.18,8.13,8.17,571600.0,6.1837,6.1912,6.1534,6.1837,571600.0
2008-06-24 09:40:00,8.17,8.19,8.13,8.14,475000.0,6.1837,6.1988,6.1534,6.161,475000.0
2008-06-24 09:45:00,8.13,8.17,8.13,8.16,249800.0,6.1534,6.1837,6.1534,6.1761,249800.0
2008-06-24 09:50:00,8.16,8.24,8.15,8.24,664000.0,6.1761,6.2366,6.1685,6.2366,664000.0
2008-06-24 09:55:00,8.24,8.26,8.18,8.19,503800.0,6.2366,6.2518,6.1912,6.1988,503800.0
2008-06-24 10:00:00,8.19,8.22,8.15,8.22,386200.0,6.1988,6.2215,6.1685,6.2215,386200.0
2008-06-24 10:05:00,8.21,8.26,8.21,8.25,326800.0,6.2139,6.2518,6.2139,6.2442,326800.0
2008-06-24 10:10:00,8.26,8.29,8.24,8.26,527000.0,6.2518,6.2745,6.2366,6.2518,527000.0
2008-06-24 10:15:00,8.26,8.28,8.24,8.24,295000.0,6.2518,6.2669,6.2366,6.2366,295000.0
2008-06-24 10:20:00,8.24,8.27,8.24,8.24,243400.0,6.2366,6.2593,6.2366,6.2366,243400.0
2008-06-24 10:25:00,8.24,8.27,8.24,8.25,206600.0,6.2366,6.2593,6.2366,6.2442,206600.0
2008-06-24 10:30:00,8.25,8.26,8.19,8.2,423200.0,6.2442,6.2518,6.1988,6.2064,423200.0
2008-06-24 10:35:00,8.2,8.22,8.19,8.21,305400.0,6.2064,6.2215,6.1988,6.2139,305400.0
2008-06-24 10:40:00,8.21,8.25,8.21,8.24,134600.0,6.2139,6.2442,6.2139,6.2366,134600.0
2008-06-24 10:45:00,8.24,8.26,8.24,8.24,411000.0,6.2366,6.2518,6.2366,6.2366,411000.0
2008-06-24 10:50:00,8.25,8.26,8.24,8.25,340600.0,6.2442,6.2518,6.2366,6.2442,340600.0
2008-06-24 10:55:00,8.25,8.32,8.25,8.32,333200.0,6.2442,6.2972,6.2442,6.2972,333200.0
2008-06-24 11:00:00,8.32,8.33,8.31,8.31,391200.0,6.2972,6.3048,6.2896,6.2896,391200.0
2008-06-24 11:05:00,8.31,8.31,8.3,8.31,225000.0,6.2896,6.2896,6.2821,6.2896,225000.0
2008-06-24 11:10:00,8.31,8.31,8.27,8.27,230000.0,6.2896,6.2896,6.2593,6.2593,230000.0
2008-06-24 11:15:00,8.27,8.38,8.27,8.37,453000.0,6.2593,6.3426,6.2593,6.335,453000.0
2008-06-24 11:20:00,8.38,8.4,8.36,8.39,467800.0,6.3426,6.3577,6.3275,6.3502,467800.0
2008-06-24 11:25:00,8.4,8.4,8.36,8.38,274000.0,6.3577,6.3577,6.3275,6.3426,274000.0
2008-06-24 11:30:00,8.37,8.39,8.36,8.39,387600.0,6.335,6.3502,6.3275,6.3502,387600.0
2008-06-24 11:35:00,8.38,8.42,8.38,8.42,359600.0,6.3426,6.3729,6.3426,6.3729,359600.0
2008-06-24 11:40:00,8.42,8.44,8.4,8.43,359200.0,6.3729,6.388,6.3577,6.3804,359200.0
2008-06-24 11:45:00,8.43,8.46,8.43,8.45,605600.0,6.3804,6.4032,6.3804,6.3956,605600.0
2008-06-24 11:50:00,8.45,8.45,8.44,8.44,163000.0,6.3956,6.3956,6.388,6.388,163000.0
2008-06-24 11:55:00,8.44,8.46,8.44,8.45,218000.0,6.388,6.4032,6.388,6.3956,218000.0
2008-06-24 12:00:00,8.44,8.45,8.44,8.44,142600.0,6.388,6.3956,6.388,6.388,142600.0
2008-06-24 12:05:00,8.44,8.44,8.43,8.43,165600.0,6.388,6.388,6.3804,6.3804,165600.0
2008-06-24 12:10:00,8.43,8.44,8.42,8.42,178800.0,6.3804,6.388,6.3729,6.3729,178800.0
2008-06-24 12:15:00,8.43,8.43,8.38,8.4,403000.0,6.3804,6.3804,6.3426,6.3577,403000.0
2008-06-24 12:20:00,8.4,8.4,8.38,8.38,163000.0,6.3577,6.3577,6.3426,6.3426,163000.0
2008-06-24 12:25:00,8.38,8.41,8.38,8.38,416200.0,6.3426,6.3653,6.3426,6.3426,416200.0
2008-06-24 12:30:00,8.38,8.4,8.38,8.4,320000.0,6.3426,6.3577,6.3426,6.3577,320000.0
2008-06-24 12:35:00,8.4,8.41,8.4,8.4,86800.0,6.3577,6.3653,6.3577,6.3577,86800.0
2008-06-24 12:40:00,8.41,8.41,8.4,8.4,99400.0,6.3653,6.3653,6.3577,6.3577,99400.0
2008-06-24 12:45:00,8.4,8.4,8.4,8.4,75600.0,6.3577,6.3577,6.3577,6.3577,75600.0
2008-06-24 12:50:00,8.4,8.4,8.38,8.38,147200.0,6.3577,6.3577,6.3426,6.3426,147200.0
2008-06-24 12:55:00,8.38,8.38,8.36,8.37,154400.0,6.3426,6.3426,6.3275,6.335,154400.0
2008-06-24 13:00:00,8.37,8.38,8.36,8.38,94400.0,6.335,6.3426,6.3275,6.3426,94400.0
2008-06-24 13:05:00,8.38,8.38,8.36,8.36,241200.0,6.3426,6.3426,6.3275,6.3275,241200.0
2008-06-24 13:10:00,8.36,8.36,8.33,8.33,329200.0,6.3275,6.3275,6.3048,6.3048,329200.0
2008-06-24 13:15:00,8.34,8.36,8.33,8.36,68200.0,6.3123,6.3275,6.3048,6.3275,68200.0
2008-06-24 13:20:00,8.36,8.38,8.35,8.38,74200.0,6.3275,6.3426,6.3199,6.3426,74200.0
2008-06-24 13:25:00,8.37,8.38,8.36,8.37,171600.0,6.335,6.3426,6.3275,6.335,171600.0
2008-06-24 13:30:00,8.37,8.37,8.34,8.34,158200.0,6.335,6.335,6.3123,6.3123,158200.0
2008-06-24 13:35:00,8.34,8.35,8.34,8.35,94200.0,6.3123,6.3199,6.3123,6.3199,94200.0
2008-06-24 13:40:00,8.35,8.35,8.34,8.35,155200.0,6.3199,6.3199,6.3123,6.3199,155200.0
2008-06-24 13:45:00,8.35,8.37,8.34,8.37,218400.0,6.3199,6.335,6.3123,6.335,218400.0
2008-06-24 13:50:00,8.37,8.39,8.37,8.38,97000.0,6.335,6.3502,6.335,6.3426,97000.0
2008-06-24 13:55:00,8.39,8.4,8.38,8.39,97600.0,6.3502,6.3577,6.3426,6.3502,97600.0
2008-06-24 14:00:00,8.39,8.43,8.38,8.42,195000.0,6.3502,6.3804,6.3426,6.3729,195000.0
2008-06-24 14:05:00,8.42,8.43,8.42,8.42,235400.0,6.3729,6.3804,6.3729,6.3729,235400.0
2008-06-24 14:10:00,8.42,8.43,8.42,8.43,88600.0,6.3729,6.3804,6.3729,6.3804,88600.0
2008-06-24 14:15:00,8.43,8.43,8.42,8.43,68600.0,6.3804,6.3804,6.3729,6.3804,68600.0
2008-06-24 14:20:00,8.43,8.44,8.43,8.44,113400.0,6.3804,6.388,6.3804,6.388,113400.0
2008-06-24 14:25:00,8.44,8.45,8.43,8.44,184000.0,6.388,6.3956,6.3804,6.388,184000.0
2008-06-24 14:30:00,8.44,8.44,8.42,8.42,161400.0,6.388,6.388,6.3729,6.3729,161400.0
2008-06-24 14:35:00,8.42,8.43,8.41,8.41,238400.0,6.3729,6.3804,6.3653,6.3653,238400.0
2008-06-24 14:40:00,8.4,8.41,8.38,8.38,184000.0,6.3577,6.3653,6.3426,6.3426,184000.0
2008-06-24 14:45:00,8.38,8.39,8.34,8.35,506200.0,6.3426,6.3502,6.3123,6.3199,506200.0
2008-06-24 14:50:00,8.35,8.35,8.34,8.35,209800.0,6.3199,6.3199,6.3123,6.3199,209800.0
2008-06-24 14:55:00,8.35,8.36,8.35,8.35,242800.0,6.3199,6.3275,6.3199,6.3199,242800.0
2008-06-24 15:00:00,8.35,8.37,8.35,8.37,98800.0,6.3199,6.335,6.3199,6.335,98800.0
2008-06-24 15:05:00,8.37,8.37,8.33,8.34,272200.0,6.335,6.335,6.3048,6.3123,272200.0
2008-06-24 15:10:00,8.34,8.34,8.3,8.3,707400.0,6.3123,6.3123,6.2821,6.2821,707400.0
2008-06-24 15:15:00,8.31,8.35,8.31,8.33,1222600.0,6.2896,6.3199,6.2896,6.3048,1222600.0
2008-06-24 15:20:00,8.33,8.33,8.3,8.3,966400.0,6.3048,6.3048,6.2821,6.2821,966400.0
2008-06-24 15:25:00,8.3,8.3,8.28,8.28,289000.0,6.2821,6.2821,6.2669,6.2669,289000.0
2008-06-24 15:30:00,8.28,8.3,8.28,8.3,318600.0,6.2669,6.2821,6.2669,6.2821,318600.0
2008-06-24 15:35:00,8.3,8.3,8.3,8.3,306000.0,6.2821,6.2821,6.2821,6.2821,306000.0
2008-06-24 15:40:00,8.3,8.3,8.3,8.3,278400.0,6.2821,6.2821,6.2821,6.2821,278400.0
2008-06-24 15:45:00,8.3,8.3,8.3,8.3,166200.0,6.2821,6.2821,6.2821,6.2821,166200.0
2008-06-24 15:50:00,8.3,8.3,8.29,8.29,590400.0,6.2821,6.2821,6.2745,6.2745,590400.0
2008-06-24 15:55:00,8.29,8.3,8.29,8.29,973600.0,6.2745,6.2821,6.2745,6.2745,973600.0
2008-06-25 09:30:00,8.34,8.37,8.31,8.35,343800.0,6.3123,6.335,6.2896,6.3199,343800.0
2008-06-25 09:35:00,8.34,8.36,8.31,8.35,250800.0,6.3123,6.3275,6.2896,6.3199,250800.0
2008-06-25 09:40:00,8.35,8.43,8.35,8.43,312000.0,6.3199,6.3804,6.3199,6.3804,312000.0
2008-06-25 09:45:00,8.43,8.49,8.43,8.47,396000.0,6.3804,6.4259,6.3804,6.4107,396000.0
2008-06-25 09:50:00,8.47,8.53,8.47,8.51,620000.0,6.4107,6.4561,6.4107,6.441,620000.0
2008-06-25 09:55:00,8.51,8.51,8.4,8.48,571000.0,6.441,6.441,6.3577,6.4183,571000.0
2008-06-25 10:00:00,8.48,8.5,8.47,8.49,446800.0,6.4183,6.4334,6.4107,6.4259,446800.0
2008-06-25 10:05:00,8.49,8.51,8.49,8.5,279200.0,6.4259,6.441,6.4259,6.4334,279200.0
2008-06-25 10:10:00,8.5,8.52,8.5,8.51,306000.0,6.4334,6.4486,6.4334,6.441,306000.0
2008-06-25 10:15:00,8.51,8.51,8.49,8.5,179200.0,6.441,6.441,6.4259,6.4334,179200.0
2008-06-25 10:20:00,8.5,8.5,8.49,8.49,206600.0,6.4334,6.4334,6.4259,6.4259,206600.0
2008-06-25 10:25:00,8.49,8.51,8.48,8.49,685200.0,6.4259,6.441,6.4183,6.4259,685200.0
2008-06-25 10:30:00,8.49,8.52,8.49,8.52,402400.0,6.4259,6.4486,6.4259,6.4486,402400.0
2008-06-25 10:35:00,8.52,8.56,8.52,8.55,428800.0,6.4486,6.4788,6.4486,6.4713,428800.0
2008-06-25 10:40:00,8.55,8.56,8.55,8.56,81000.0,6.4713,6.4788,6.4713,6.4788,81000.0
2008-06-25 10:45:00,8.55,8.58,8.54,8.56,299600.0,6.4713,6.494,6.4637,6.4788,299600.0
2008-06-25 10:50:00,8.56,8.58,8.56,8.58,205400.0,6.4788,6.494,6.4788,6.494,205400.0
2008-06-25 10:55:00,8.58,8.58,8.55,8.55,177600.0,6.494,6.494,6.4713,6.4713,177600.0
2008-06-25 11:00:00,8.55,8.55,8.54,8.54,180400.0,6.4713,6.4713,6.4637,6.4637,180400.0
2008-06-25 11:05:00,8.54,8.55,8.53,8.55,145400.0,6.4637,6.4713,6.4561,6.4713,145400.0
2008-06-25 11:10:00,8.55,8.55,8.52,8.52,149000.0,6.4713,6.4713,6.4486,6.4486,149000.0
2008-06-25 11:15:00,8.52,8.54,8.52,8.53,206000.0,6.4486,6.4637,6.4486,6.4561,206000.0
2008-06-25 11:20:00,8.53,8.54,8.52,8.54,85600.0,6.4561,6.4637,6.4486,6.4637,85600.0
2008-06-25 11:25:00,8.54,8.56,8.53,8.56,392600.0,6.4637,6.4788,6.4561,6.4788,392600.0
2008-06-25 11:30:00,8.56,8.56,8.56,8.56,117400.0,6.4788,6.4788,6.4788,6.4788,117400.0
2008-06-25 11:35:00,8.56,8.59,8.56,8.58,191000.0,6.4788,6.5015,6.4788,6.494,191000.0
2008-06-25 11:40:00,8.58,8.58,8.56,8.58,249400.0,6.494,6.494,6.4788,6.494,249400.0
2008-06-25 11:45:00,8.58,8.58,8.57,8.58,155600.0,6.494,6.494,6.4864,6.494,155600.0
2008-06-25 11:50:00,8.58,8.59,8.58,8.58,288600.0,6.494,6.5015,6.494,6.494,288600.0
2008-06-25 11:55:00,8.58,8.6,8.58,8.6,447800.0,6.494,6.5091,6.494,6.5091,447800.0
2008-06-25 12:00:00,8.59,8.6,8.59,8.6,201400.0,6.5015,6.5091,6.5015,6.5091,201400.0
2008-06-25 12:05:00,8.6,8.62,8.6,8.61,376800.0,6.5091,6.5243,6.5091,6.5167,376800.0
2008-06-25 12:10:00,8.61,8.62,8.61,8.62,409200.0,6.5167,6.5243,6.5167,6.5243,409200.0
2008-06-25 12:15:00,8.61,8.62,8.61,8.62,163200.0,6.5167,6.5243,6.5167,6.5243,163200.0
2008-06-25 12:20:00,8.62,8.64,8.62,8.64,233400.0,6.5243,6.5394,6.5243,6.5394,233400.0
2008-06-25 12:25:00,8.63,8.65,8.63,8.63,447600.0,6.5318,6.547,6.5318,6.5318,447600.0
2008-06-25 12:30:00,8.63,8.63,8.63,8.63,98800.0,6.5318,6.5318,6.5318,6.5318,98800.0
2008-06-25 12:35:00,8.63,8.63,8.63,8.63,90800.0,6.5318,6.5318,6.5318,6.5318,90800.0
2008-06-25 12:40:00,8.63,8.63,8.62,8.62,158400.0,6.5318,6.5318,6.5243,6.5243,158400.0
2008-06-25 12:45:00,8.62,8.63,8.62,8.63,241800.0,6.5243,6.5318,6.5243,6.5318,241800.0
2008-06-25 12:50:00,8.62,8.64,8.62,8.63,256600.0,6.5243,6.5394,6.5243,6.5318,256600.0
2008-06-25 12:55:00,8.63,8.63,8.62,8.62,50400.0,6.5318,6.5318,6.5243,6.5243,50400.0
2008-06-25 13:00:00,8.62,8.62,8.6,8.61,183000.0,6.5243,6.5243,6.5091,6.5167,183000.0
2008-06-25 13:05:00,8.62,8.62,8.6,8.6,165800.0,6.5243,6.5243,6.5091,6.5091,165800.0
2008-06-25 13:10:00,8.6,8.62,8.59,8.62,70000.0,6.5091,6.5243,6.5015,6.5243,70000.0
2008-06-25 13:15:00,8.61,8.62,8.61,8.61,32200.0,6.5167,6.5243,6.5167,6.5167,32200.0
2008-06-25 13:20:00,8.61,8.61,8.6,8.6,85000.0,6.5167,6.5167,6.5091,6.5091,85000.0
2008-06-25 13:25:00,8.6,8.6,8.58,8.58,89000.0,6.5091,6.5091,6.494,6.494,89000.0
2008-06-25 13:30:00,8.58,8.59,8.57,8.59,54000.0,6.494,6.5015,6.4864,6.5015,54000.0
2008-06-25 13:35:00,8.58,8.59,8.56,8.56,115800.0,6.494,6.5015,6.4788,6.4788,115800.0
2008-06-25 13:40:00,8.56,8.57,8.56,8.56,44400.0,6.4788,6.4864,6.4788,6.4788,44400.0
2008-06-25 13:45:00,8.56,8.57,8.56,8.56,55600.0,6.4788,6.4864,6.4788,6.4788,55600.0
2008-06-25 13:50:00,8.57,8.57,8.54,8.54,136800.0,6.4864,6.4864,6.4637,6.4637,136800.0
2008-06-25 13:55:00,8.54,8.55,8.53,8.53,83800.0,6.4637,6.4713,6.4561,6.4561,83800.0
2008-06-25 14:00:00,8.53,8.55,8.53,8.55,108600.0,6.4561,6.4713,6.4561,6.4713,108600.0
2008-06-25 14:05:00,8.55,8.58,8.55,8.56,206000.0,6.4713,6.494,6.4713,6.4788,206000.0
2008-06-25 14:10:00,8.56,8.63,8.55,8.6,770400.0,6.4788,6.5318,6.4713,6.5091,770400.0
2008-06-25 14:15:00,8.6,8.63,8.59,8.62,444800.0,6.5091,6.5318,6.5015,6.5243,444800.0
2008-06-25 14:20:00,8.61,8.62,8.58,8.58,291600.0,6.5167,6.5243,6.494,6.494,291600.0
2008-06-25 14:25:00,8.59,8.6,8.54,8.55,260400.0,6.5015,6.5091,6.4637,6.4713,260400.0
2008-06-25 14:30:00,8.55,8.55,8.5,8.54,535200.0,6.4713,6.4713,6.4334,6.4637,535200.0
2008-06-25 14:35:00,8.54,8.59,8.54,8.54,461400.0,6.4637,6.5015,6.4637,6.4637,461400.0
2008-06-25 14:40:00,8.54,8.55,8.51,8.53,241400.0,6.4637,6.4713,6.441,6.4561,241400.0
2008-06-25 14:45:00,8.53,8.54,8.49,8.54,390400.0,6.4561,6.4637,6.4259,6.4637,390400.0
2008-06-25 14:50:00,8.54,8.55,8.53,8.54,190600.0,6.4637,6.4713,6.4561,6.4637,190600.0
2008-06-25 14:55:00,8.54,8.56,8.52,8.55,181400.0,6.4637,6.4788,6.4486,6.4713,181400.0
2008-06-25 15:00:00,8.54,8.61,8.54,8.61,407200.0,6.4637,6.5167,6.4637,6.5167,407200.0
2008-06-25 15:05:00,8.61,8.63,8.6,8.6,259200.0,6.5167,6.5318,6.5091,6.5091,259200.0
2008-06-25 15:10:00,8.61,8.61,8.58,8.58,530200.0,6.5167,6.5167,6.494,6.494,530200.0
2008-06-25 15:15:00,8.58,8.58,8.56,8.56,172600.0,6.494,6.494,6.4788,6.4788,172600.0
2008-06-25 15:20:00,8.56,8.56,8.5,8.53,394600.0,6.4788,6.4788,6.4334,6.4561,394600.0
2008-06-25 15:25:00,8.53,8.54,8.52,8.54,294800.0,6.4561,6.4637,6.4486,6.4637,294800.0
2008-06-25 15:30:00,8.54,8.54,8.49,8.49,275600.0,6.4637,6.4637,6.4259,6.4259,275600.0
2008-06-25 15:35:00,8.49,8.52,8.46,8.51,864800.0,6.4259,6.4486,6.4032,6.441,864800.0
2008-06-25 15:40:00,8.51,8.54,8.51,8.53,557200.0,6.441,6.4637,6.441,6.4561,557200.0
2008-06-25 15:45:00,8.53,8.54,8.52,8.53,746400.0,6.4561,6.4637,6.4486,6.4561,746400.0
2008-06-25 15:50:00,8.53,8.55,8.52,8.54,846600.0,6.4561,6.4713,6.4486,6.4637,846600.0
2008-06-25 15:55:00,8.54,8.56,8.53,8.56,846200.0,6.4637,6.4788,6.4561,6.4788,846200.0
2008-06-26 09:30:00,8.38,8.42,8.32,8.36,221400.0,6.3426,6.3729,6.2972,6.3275,221400.0
2008-06-26 09:35:00,8.36,8.38,8.34,8.38,309600.0,6.3275,6.3426,6.3123,6.3426,309600.0
2008-06-26 09:40:00,8.38,8.4,8.37,8.38,409000.0,6.3426,6.3577,6.335,6.3426,409000.0
2008-06-26 09:45:00,8.38,8.4,8.38,8.39,511200.0,6.3426,6.3577,6.3426,6.3502,511200.0
2008-06-26 09:50:00,8.39,8.4,8.36,8.38,556400.0,6.3502,6.3577,6.3275,6.3426,556400.0
2008-06-26 09:55:00,8.38,8.38,8.35,8.36,305800.0,6.3426,6.3426,6.3199,6.3275,305800.0
2008-06-26 10:00:00,8.36,8.4,8.33,8.33,410400.0,6.3275,6.3577,6.3048,6.3048,410400.0
2008-06-26 10:05:00,8.33,8.33,8.31,8.33,197600.0,6.3048,6.3048,6.2896,6.3048,197600.0
2008-06-26 10:10:00,8.33,8.36,8.31,8.35,303400.0,6.3048,6.3275,6.2896,6.3199,303400.0
2008-06-26 10:15:00,8.35,8.35,8.31,8.31,248400.0,6.3199,6.3199,6.2896,6.2896,248400.0
2008-06-26 10:20:00,8.31,8.37,8.31,8.34,261800.0,6.2896,6.335,6.2896,6.3123,261800.0
2008-06-26 10:25:00,8.34,8.4,8.34,8.38,283800.0,6.3123,6.3577,6.3123,6.3426,283800.0
2008-06-26 10:30:00,8.38,8.38,8.35,8.36,160200.0,6.3426,6.3426,6.3199,6.3275,160200.0
2008-06-26 10:35:00,8.36,8.37,8.35,8.35,255000.0,6.3275,6.335,6.3199,6.3199,255000.0
2008-06-26 10:40:00,8.36,8.36,8.32,8.33,150600.0,6.3275,6.3275,6.2972,6.3048,150600.0
2008-06-26 10:45:00,8.33,8.33,8.29,8.3,281600.0,6.3048,6.3048,6.2745,6.2821,281600.0
2008-06-26 10:50:00,8.3,8.31,8.27,8.27,190800.0,6.2821,6.2896,6.2593,6.2593,190800.0
2008-06-26 10:55:00,8.27,8.28,8.24,8.24,175600.0,6.2593,6.2669,6.2366,6.2366,175600.0
2008-06-26 11:00:00,8.24,8.24,8.24,8.24,107400.0,6.2366,6.2366,6.2366,6.2366,107400.0
2008-06-26 11:05:00,8.24,8.26,8.24,8.26,223200.0,6.2366,6.2518,6.2366,6.2518,223200.0
2008-06-26 11:10:00,8.26,8.27,8.24,8.27,269600.0,6.2518,6.2593,6.2366,6.2593,269600.0
2008-06-26 11:15:00,8.27,8.27,8.24,8.24,291400.0,6.2593,6.2593,6.2366,6.2366,291400.0
2008-06-26 11:20:00,8.24,8.25,8.23,8.24,492200.0,6.2366,6.2442,6.2291,6.2366,492200.0
2008-06-26 11:25:00,8.24,8.24,8.24,8.24,162200.0,6.2366,6.2366,6.2366,6.2366,162200.0
2008-06-26 11:30:00,8.24,8.26,8.24,8.24,155600.0,6.2366,6.2518,6.2366,6.2366,155600.0
2008-06-26 11:35:00,8.24,8.26,8.24,8.24,166000.0,6.2366,6.2518,6.2366,6.2366,166000.0
2008-06-26 11:40:00,8.24,8.27,8.24,8.26,163200.0,6.2366,6.2593,6.2366,6.2518,163200.0
2008-06-26 11:45:00,8.26,8.28,8.26,8.28,170400.0,6.2518,6.2669,6.2518,6.2669,170400.0
2008-06-26 11:50:00,8.28,8.28,8.27,8.27,226400.0,6.2669,6.2669,6.2593,6.2593,226400.0
2008-06-26 11:55:00,8.27,8.28,8.26,8.27,95800.0,6.2593,6.2669,6.2518,6.2593,95800.0
2008-06-26 12:00:00,8.27,8.27,8.24,8.24,131400.0,6.2593,6.2593,6.2366,6.2366,131400.0
2008-06-26 12:05:00,8.24,8.24,8.24,8.24,183200.0,6.2366,6.2366,6.2366,6.2366,183200.0
2008-06-26 12:10:00,8.24,8.26,8.24,8.26,117800.0,6.2366,6.2518,6.2366,6.2518,117800.0
2008-06-26 12:15:00,8.26,8.28,8.26,8.27,116200.0,6.2518,6.2669,6.2518,6.2593,116200.0
2008-06-26 12:20:00,8.27,8.31,8.27,8.31,132600.0,6.2593,6.2896,6.2593,6.2896,132600.0
2008-06-26 12:25:00,8.31,8.31,8.26,8.28,402800.0,6.2896,6.2896,6.2518,6.2669,402800.0
2008-06-26 12:30:00,8.27,8.28,8.25,8.26,220400.0,6.2593,6.2669,6.2442,6.2518,220400.0
2008-06-26 12:35:00,8.26,8.28,8.25,8.27,256000.0,6.2518,6.2669,6.2442,6.2593,256000.0
2008-06-26 12:40:00,8.26,8.26,8.24,8.24,161800.0,6.2518,6.2518,6.2366,6.2366,161800.0
2008-06-26 12:45:00,8.24,8.24,8.24,8.24,170800.0,6.2366,6.2366,6.2366,6.2366,170800.0
2008-06-26 12:50:00,8.24,8.25,8.24,8.24,147400.0,6.2366,6.2442,6.2366,6.2366,147400.0
2008-06-26 12:55:00,8.24,8.26,8.24,8.24,145400.0,6.2366,6.2518,6.2366,6.2366,145400.0
2008-06-26 13:00:00,8.24,8.26,8.24,8.24,158000.0,6.2366,6.2518,6.2366,6.2366,158000.0
2008-06-26 13:05:00,8.24,8.24,8.23,8.24,116600.0,6.2366,6.2366,6.2291,6.2366,116600.0
2008-06-26 13:10:00,8.23,8.24,8.22,8.22,130200.0,6.2291,6.2366,6.2215,6.2215,130200.0
2008-06-26 13:15:00,8.22,8.24,8.21,8.24,272200.0,6.2215,6.2366,6.2139,6.2366,272200.0
2008-06-26 13:20:00,8.24,8.24,8.23,8.24,172400.0,6.2366,6.2366,6.2291,6.2366,172400.0
2008-06-26 13:25:00,8.24,8.24,8.22,8.24,284600.0,6.2366,6.2366,6.2215,6.2366,284600.0
2008-06-26 13:30:00,8.24,8.24,8.22,8.23,233400.0,6.2366,6.2366,6.2215,6.2291,233400.0
2008-06-26 13:35:00,8.23,8.24,8.22,8.22,216400.0,6.2291,6.2366,6.2215,6.2215,216400.0
2008-06-26 13:40:00,8.22,8.24,8.22,8.22,174400.0,6.2215,6.2366,6.2215,6.2215,174400.0
2008-06-26 13:45:00,8.23,8.24,8.22,8.24,112200.0,6.2291,6.2366,6.2215,6.2366,112200.0
2008-06-26 13:50:00,8.24,8.26,8.24,8.25,87400.0,6.2366,6.2518,6.2366,6.2442,87400.0
2008-06-26 13:55:00,8.26,8.26,8.24,8.24,91600.0,6.2518,6.2518,6.2366,6.2366,91600.0
2008-06-26 14:00:00,8.24,8.25,8.24,8.25,133200.0,6.2366,6.2442,6.2366,6.2442,133200.0
2008-06-26 14:05:00,8.24,8.27,8.24,8.26,179200.0,6.2366,6.2593,6.2366,6.2518,179200.0
2008-06-26 14:10:00,8.26,8.26,8.22,8.22,299800.0,6.2518,6.2518,6.2215,6.2215,299800.0
2008-06-26 14:15:00,8.23,8.24,8.21,8.22,289400.0,6.2291,6.2366,6.2139,6.2215,289400.0
2008-06-26 14:20:00,8.21,8.22,8.2,8.22,326800.0,6.2139,6.2215,6.2064,6.2215,326800.0
2008-06-26 14:25:00,8.22,8.24,8.22,8.22,235800.0,6.2215,6.2366,6.2215,6.2215,235800.0
2008-06-26 14:30:00,8.23,8.24,8.22,8.22,125200.0,6.2291,6.2366,6.2215,6.2215,125200.0
2008-06-26 14:35:00,8.22,8.24,8.21,8.23,230400.0,6.2215,6.2366,6.2139,6.2291,230400.0
2008-06-26 14:40:00,8.23,8.24,8.21,8.21,481800.0,6.2291,6.2366,6.2139,6.2139,481800.0
2008-06-26 14:45:00,8.22,8.22,8.21,8.22,473000.0,6.2215,6.2215,6.2139,6.2215,473000.0
2008-06-26 14:50:00,8.22,8.22,8.21,8.22,218800.0,6.2215,6.2215,6.2139,6.2215,218800.0
2008-06-26 14:55:00,8.22,8.22,8.2,8.2,182200.0,6.2215,6.2215,6.2064,6.2064,182200.0
2008-06-26 15:00:00,8.21,8.22,8.2,8.22,266400.0,6.2139,6.2215,6.2064,6.2215,266400.0
2008-06-26 15:05:00,8.22,8.22,8.2,8.2,273200.0,6.2215,6.2215,6.2064,6.2064,273200.0
2008-06-26 15:10:00,8.21,8.22,8.2,8.22,183400.0,6.2139,6.2215,6.2064,6.2215,183400.0
2008-06-26 15:15:00,8.22,8.24,8.18,8.18,506400.0,6.2215,6.2366,6.1912,6.1912,506400.0
2008-06-26 15:20:00,8.18,8.2,8.18,8.18,532800.0,6.1912,6.2064,6.1912,6.1912,532800.0
2008-06-26 15:25:00,8.18,8.2,8.18,8.18,396400.0,6.1912,6.2064,6.1912,6.1912,396400.0
2008-06-26 15:30:00,8.18,8.19,8.17,8.19,421800.0,6.1912,6.1988,6.1837,6.1988,421800.0
2008-06-26 15:35:00,8.18,8.2,8.17,8.18,622600.0,6.1912,6.2064,6.1837,6.1912,622600.0
2008-06-26 15:40:00,8.19,8.2,8.17,8.18,564800.0,6.1988,6.2064,6.1837,6.1912,564800.0
2008-06-26 15:45:00,8.19,8.19,8.15,8.17,392800.0,6.1988,6.1988,6.1685,6.1837,392800.0
2008-06-26 15:50:00,8.17,8.17,8.13,8.14,1156800.0,6.1837,6.1837,6.1534,6.161,1156800.0
2008-06-26 15:55:00,8.13,8.17,8.13,8.15,1256000.0,6.1534,6.1837,6.1534,6.1685,1256000.0
2008-06-27 09:30:00,8.15,8.23,8.14,8.2,289400.0,6.1685,6.2291,6.161,6.2064,289400.0
2008-06-27 09:35:00,8.2,8.24,8.18,8.2,280400.0,6.2064,6.2366,6.1912,6.2064,280400.0
2008-06-27 09:40:00,8.21,8.21,8.15,8.15,411400.0,6.2139,6.2139,6.1685,6.1685,411400.0
2008-06-27 09:45:00,8.15,8.21,8.14,8.18,330200.0,6.1685,6.2139,6.161,6.1912,330200.0
2008-06-27 09:50:00,8.18,8.24,8.17,8.23,223400.0,6.1912,6.2366,6.1837,6.2291,223400.0
2008-06-27 09:55:00,8.23,8.25,8.2,8.22,225800.0,6.2291,6.2442,6.2064,6.2215,225800.0
2008-06-27 10:00:00,8.22,8.29,8.22,8.26,243600.0,6.2215,6.2745,6.2215,6.2518,243600.0
2008-06-27 10:05:00,8.26,8.27,8.2,8.22,221000.0,6.2518,6.2593,6.2064,6.2215,221000.0
2008-06-27 10:10:00,8.22,8.22,8.19,8.19,124800.0,6.2215,6.2215,6.1988,6.1988,124800.0
2008-06-27 10:15:00,8.19,8.21,8.18,8.2,471400.0,6.1988,6.2139,6.1912,6.2064,471400.0
2008-06-27 10:20:00,8.2,8.21,8.18,8.19,315200.0,6.2064,6.2139,6.1912,6.1988,315200.0
2008-06-27 10:25:00,8.18,8.21,8.18,8.18,170600.0,6.1912,6.2139,6.1912,6.1912,170600.0
2008-06-27 10:30:00,8.18,8.21,8.17,8.19,308200.0,6.1912,6.2139,6.1837,6.1988,308200.0
2008-06-27 10:35:00,8.19,8.19,8.15,8.16,188600.0,6.1988,6.1988,6.1685,6.1761,188600.0
2008-06-27 10:40:00,8.15,8.16,8.13,8.15,337800.0,6.1685,6.1761,6.1534,6.1685,337800.0
2008-06-27 10:45:00,8.15,8.15,8.13,8.13,244200.0,6.1685,6.1685,6.1534,6.1534,244200.0
2008-06-27 10:50:00,8.13,8.14,8.13,8.13,230400.0,6.1534,6.161,6.1534,6.1534,230400.0
2008-06-27 10:55:00,8.13,8.13,8.12,8.13,170800.0,6.1534,6.1534,6.1458,6.1534,170800.0
2008-06-27 11:00:00,8.13,8.15,8.12,8.13,169200.0,6.1534,6.1685,6.1458,6.1534,169200.0
2008-06-27 11:05:00,8.13,8.14,8.13,8.14,98000.0,6.1534,6.161,6.1534,6.161,98000.0
2008-06-27 11:10:00,8.13,8.16,8.13,8.15,125600.0,6.1534,6.1761,6.1534,6.1685,125600.0
2008-06-27 11:15:00,8.15,8.15,8.11,8.11,253000.0,6.1685,6.1685,6.1382,6.1382,253000.0
2008-06-27 11:20:00,8.11,8.12,8.1,8.12,350200.0,6.1382,6.1458,6.1307,6.1458,350200.0
2008-06-27 11:25:00,8.12,8.13,8.11,8.13,261000.0,6.1458,6.1534,6.1382,6.1534,261000.0
2008-06-27 11:30:00,8.13,8.13,8.11,8.13,227400.0,6.1534,6.1534,6.1382,6.1534,227400.0
2008-06-27 11:35:00,8.12,8.13,8.12,8.12,87800.0,6.1458,6.1534,6.1458,6.1458,87800.0
2008-06-27 11:40:00,8.12,8.12,8.11,8.11,50000.0,6.1458,6.1458,6.1382,6.1382,50000.0
2008-06-27 11:45:00,8.11,8.13,8.11,8.13,137600.0,6.1382,6.1534,6.1382,6.1534,137600.0
2008-06-27 11:50:00,8.13,8.14,8.12,8.13,254600.0,6.1534,6.161,6.1458,6.1534,254600.0
2008-06-27 11:55:00,8.13,8.14,8.13,8.13,93200.0,6.1534,6.161,6.1534,6.1534,93200.0
2008-06-27 12:00:00,8.14,8.14,8.13,8.13,69200.0,6.161,6.161,6.1534,6.1534,69200.0
2008-06-27 12:05:00,8.13,8.15,8.13,8.15,118400.0,6.1534,6.1685,6.1534,6.1685,118400.0
2008-06-27 12:10:00,8.14,8.14,8.13,8.13,94600.0,6.161,6.161,6.1534,6.1534,94600.0
2008-06-27 12:15:00,8.13,8.13,8.12,8.12,155200.0,6.1534,6.1534,6.1458,6.1458,155200.0
2008-06-27 12:20:00,8.12,8.13,8.12,8.13,58600.0,6.1458,6.1534,6.1458,6.1534,58600.0
2008-06-27 12:25:00,8.13,8.13,8.12,8.12,101400.0,6.1534,6.1534,6.1458,6.1458,101400.0
2008-06-27 12:30:00,8.12,8.13,8.09,8.09,182800.0,6.1458,6.1534,6.1231,6.1231,182800.0
2008-06-27 12:35:00,8.09,8.09,8.08,8.08,150400.0,6.1231,6.1231,6.1155,6.1155,150400.0
2008-06-27 12:40:00,8.07,8.08,8.05,8.06,205400.0,6.108,6.1155,6.0928,6.1004,205400.0
2008-06-27 12:45:00,8.06,8.09,8.06,8.08,346400.0,6.1004,6.1231,6.1004,6.1155,346400.0
2008-06-27 12:50:00,8.08,8.09,8.06,8.06,282800.0,6.1155,6.1231,6.1004,6.1004,282800.0
2008-06-27 12:55:00,8.06,8.09,8.06,8.09,548800.0,6.1004,6.1231,6.1004,6.1231,548800.0
2008-06-27 13:00:00,8.09,8.09,8.05,8.06,315200.0,6.1231,6.1231,6.0928,6.1004,315200.0
2008-06-27 13:05:00,8.06,8.06,8.05,8.05,142400.0,6.1004,6.1004,6.0928,6.0928,142400.0
2008-06-27 13:10:00,8.06,8.06,8.04,8.04,259200.0,6.1004,6.1004,6.0853,6.0853,259200.0
2008-06-27 13:15:00,8.04,8.06,8.04,8.04,169400.0,6.0853,6.1004,6.0853,6.0853,169400.0
2008-06-27 13:20:00,8.05,8.05,8.04,8.04,114000.0,6.0928,6.0928,6.0853,6.0853,114000.0
2008-06-27 13:25:00,8.04,8.04,8.03,8.04,225400.0,6.0853,6.0853,6.0777,6.0853,225400.0
2008-06-27 13:30:00,8.03,8.04,8.02,8.02,195000.0,6.0777,6.0853,6.0701,6.0701,195000.0
2008-06-27 13:35:00,8.02,8.02,8.01,8.01,362400.0,6.0701,6.0701,6.0626,6.0626,362400.0
2008-06-27 13:40:00,8.01,8.01,7.97,7.98,612800.0,6.0626,6.0626,6.0323,6.0399,612800.0
2008-06-27 13:45:00,7.98,8.0,7.98,7.99,179200.0,6.0399,6.055,6.0399,6.0474,179200.0
2008-06-27 13:50:00,8.0,8.0,7.99,8.0,270200.0,6.055,6.055,6.0474,6.055,270200.0
2008-06-27 13:55:00,7.99,8.03,7.99,8.03,249400.0,6.0474,6.0777,6.0474,6.0777,249400.0
2008-06-27 14:00:00,8.03,8.03,8.01,8.01,175400.0,6.0777,6.0777,6.0626,6.0626,175400.0
2008-06-27 14:05:00,8.01,8.05,8.01,8.04,269400.0,6.0626,6.0928,6.0626,6.0853,269400.0
2008-06-27 14:10:00,8.04,8.05,8.03,8.03,89800.0,6.0853,6.0928,6.0777,6.0777,89800.0
2008-06-27 14:15:00,8.03,8.09,8.03,8.05,280000.0,6.0777,6.1231,6.0777,6.0928,280000.0
2008-06-27 14:20:00,8.05,8.06,8.02,8.06,412800.0,6.0928,6.1004,6.0701,6.1004,412800.0
2008-06-27 14:25:00,8.06,8.12,8.03,8.12,436400.0,6.1004,6.1458,6.0777,6.1458,436400.0
2008-06-27 14:30:00,8.12,8.13,8.1,8.1,253200.0,6.1458,6.1534,6.1307,6.1307,253200.0
2008-06-27 14:35:00,8.1,8.11,8.09,8.1,175600.0,6.1307,6.1382,6.1231,6.1307,175600.0
2008-06-27 14:40:00,8.1,8.11,8.1,8.1,120000.0,6.1307,6.1382,6.1307,6.1307,120000.0
2008-06-27 14:45:00,8.1,8.12,8.09,8.12,371200.0,6.1307,6.1458,6.1231,6.1458,371200.0
2008-06-27 14:50:00,8.12,8.13,8.11,8.13,245200.0,6.1458,6.1534,6.1382,6.1534,245200.0
2008-06-27 14:55:00,8.13,8.15,8.12,8.15,183400.0,6.1534,6.1685,6.1458,6.1685,183400.0
2008-06-27 15:00:00,8.15,8.15,8.11,8.11,140400.0,6.1685,6.1685,6.1382,6.1382,140400.0
2008-06-27 15:05:00,8.11,8.12,8.1,8.12,302400.0,6.1382,6.1458,6.1307,6.1458,302400.0
2008-06-27 15:10:00,8.12,8.13,8.12,8.12,166800.0,6.1458,6.1534,6.1458,6.1458,166800.0
2008-06-27 15:15:00,8.12,8.13,8.1,8.1,249200.0,6.1458,6.1534,6.1307,6.1307,249200.0
2008-06-27 15:20:00,8.1,8.12,8.1,8.12,148200.0,6.1307,6.1458,6.1307,6.1458,148200.0
2008-06-27 15:25:00,8.12,8.12,8.08,8.1,270400.0,6.1458,6.1458,6.1155,6.1307,270400.0
2008-06-27 15:30:00,8.1,8.12,8.09,8.11,422000.0,6.1307,6.1458,6.1231,6.1382,422000.0
2008-06-27 15:35:00,8.11,8.13,8.11,8.13,438000.0,6.1382,6.1534,6.1382,6.1534,438000.0
2008-06-27 15:40:00,8.13,8.17,8.13,8.15,553000.0,6.1534,6.1837,6.1534,6.1685,553000.0
2008-06-27 15:45:00,8.15,8.16,8.13,8.13,278000.0,6.1685,6.1761,6.1534,6.1534,278000.0
2008-06-27 15:50:00,8.13,8.16,8.13,8.15,724000.0,6.1534,6.1761,6.1534,6.1685,724000.0
2008-06-27 15:55:00,8.15,8.17,8.14,8.17,1166600.0,6.1685,6.1837,6.161,6.1837,1166600.0
2008-06-30 09:30:00,8.13,8.13,8.01,8.07,454400.0,6.1534,6.1534,6.0626,6.108,454400.0
2008-06-30 09:35:00,8.08,8.09,8.06,8.06,212000.0,6.1155,6.1231,6.1004,6.1004,212000.0
2008-06-30 09:40:00,8.06,8.08,8.05,8.06,374800.0,6.1004,6.1155,6.0928,6.1004,374800.0
2008-06-30 09:45:00,8.06,8.08,8.03,8.03,208800.0,6.1004,6.1155,6.0777,6.0777,208800.0
2008-06-30 09:50:00,8.04,8.04,8.02,8.03,381200.0,6.0853,6.0853,6.0701,6.0777,381200.0
2008-06-30 09:55:00,8.03,8.05,8.0,8.0,556200.0,6.0777,6.0928,6.055,6.055,556200.0
2008-06-30 10:00:00,7.99,8.0,7.96,7.96,572000.0,6.0474,6.055,6.0247,6.0247,572000.0
2008-06-30 10:05:00,7.96,8.0,7.95,7.99,507600.0,6.0247,6.055,6.0171,6.0474,507600.0
2008-06-30 10:10:00,7.99,7.99,7.96,7.97,278800.0,6.0474,6.0474,6.0247,6.0323,278800.0
2008-06-30 10:15:00,7.97,8.0,7.97,8.0,237800.0,6.0323,6.055,6.0323,6.055,237800.0
2008-06-30 10:20:00,8.0,8.01,7.98,8.0,391600.0,6.055,6.0626,6.0399,6.055,391600.0
2008-06-30 10:25:00,8.0,8.01,8.0,8.0,256000.0,6.055,6.0626,6.055,6.055,256000.0
2008-06-30 10:30:00,8.01,8.03,8.0,8.0,331000.0,6.0626,6.0777,6.055,6.055,331000.0
2008-06-30 10:35:00,8.0,8.02,7.99,8.01,193200.0,6.055,6.0701,6.0474,6.0626,193200.0
2008-06-30 10:40:00,8.01,8.01,7.99,8.0,141000.0,6.0626,6.0626,6.0474,6.055,141000.0
2008-06-30 10:45:00,8.0,8.01,7.99,8.01,258200.0,6.055,6.0626,6.0474,6.0626,258200.0
2008-06-30 10:50:00,8.01,8.02,7.99,8.01,188200.0,6.0626,6.0701,6.0474,6.0626,188200.0
2008-06-30 10:55:00,8.01,8.04,8.01,8.03,252800.0,6.0626,6.0853,6.0626,6.0777,252800.0
2008-06-30 11:00:00,8.04,8.07,8.04,8.06,171200.0,6.0853,6.108,6.0853,6.1004,171200.0
2008-06-30 11:05:00,8.06,8.06,8.04,8.05,194200.0,6.1004,6.1004,6.0853,6.0928,194200.0
2008-06-30 11:10:00,8.05,8.1,8.05,8.1,192800.0,6.0928,6.1307,6.0928,6.1307,192800.0
2008-06-30 11:15:00,8.1,8.12,8.1,8.11,199600.0,6.1307,6.1458,6.1307,6.1382,199600.0
2008-06-30 11:20:00,8.11,8.13,8.1,8.12,135200.0,6.1382,6.1534,6.1307,6.1458,135200.0
2008-06-30 11:25:00,8.13,8.16,8.12,8.16,182600.0,6.1534,6.1761,6.1458,6.1761,182600.0
2008-06-30 11:30:00,8.16,8.17,8.13,8.13,350200.0,6.1761,6.1837,6.1534,6.1534,350200.0
2008-06-30 11:35:00,8.13,8.15,8.13,8.15,216800.0,6.1534,6.1685,6.1534,6.1685,216800.0
2008-06-30 11:40:00,8.15,8.15,8.13,8.13,187600.0,6.1685,6.1685,6.1534,6.1534,187600.0
2008-06-30 11:45:00,8.14,8.14,8.1,8.1,186400.0,6.161,6.161,6.1307,6.1307,186400.0
2008-06-30 11:50:00,8.1,8.13,8.1,8.13,138000.0,6.1307,6.1534,6.1307,6.1534,138000.0
2008-06-30 11:55:00,8.13,8.13,8.12,8.13,72200.0,6.1534,6.1534,6.1458,6.1534,72200.0
2008-06-30 12:00:00,8.13,8.13,8.11,8.12,306600.0,6.1534,6.1534,6.1382,6.1458,306600.0
2008-06-30 12:05:00,8.12,8.12,8.1,8.12,100800.0,6.1458,6.1458,6.1307,6.1458,100800.0
2008-06-30 12:10:00,8.12,8.13,8.12,8.12,93000.0,6.1458,6.1534,6.1458,6.1458,93000.0
2008-06-30 12:15:00,8.12,8.13,8.11,8.12,63600.0,6.1458,6.1534,6.1382,6.1458,63600.0
2008-06-30 12:20:00,8.12,8.13,8.1,8.11,459800.0,6.1458,6.1534,6.1307,6.1382,459800.0
2008-06-30 12:25:00,8.11,8.13,8.1,8.12,306200.0,6.1382,6.1534,6.1307,6.1458,306200.0
2008-06-30 12:30:00,8.12,8.12,8.1,8.11,175800.0,6.1458,6.1458,6.1307,6.1382,175800.0
2008-06-30 12:35:00,8.1,8.1,8.07,8.08,181000.0,6.1307,6.1307,6.108,6.1155,181000.0
2008-06-30 12:40:00,8.08,8.09,8.08,8.08,168800.0,6.1155,6.1231,6.1155,6.1155,168800.0
2008-06-30 12:45:00,8.08,8.11,8.08,8.1,142800.0,6.1155,6.1382,6.1155,6.1307,142800.0
2008-06-30 12:50:00,8.11,8.11,8.08,8.08,141600.0,6.1382,6.1382,6.1155,6.1155,141600.0
2008-06-30 12:55:00,8.08,8.08,8.05,8.06,130400.0,6.1155,6.1155,6.0928,6.1004,130400.0
2008-06-30 13:00:00,8.06,8.07,8.06,8.06,68600.0,6.1004,6.108,6.1004,6.1004,68600.0
2008-06-30 13:05:00,8.06,8.06,8.05,8.05,81800.0,6.1004,6.1004,6.0928,6.0928,81800.0
2008-06-30 13:10:00,8.05,8.05,8.03,8.03,159400.0,6.0928,6.0928,6.0777,6.0777,159400.0
2008-06-30 13:15:00,8.04,8.05,8.04,8.05,68000.0,6.0853,6.0928,6.0853,6.0928,68000.0
2008-06-30 13:20:00,8.05,8.06,8.04,8.06,108600.0,6.0928,6.1004,6.0853,6.1004,108600.0
2008-06-30 13:25:00,8.06,8.07,8.05,8.05,292000.0,6.1004,6.108,6.0928,6.0928,292000.0
2008-06-30 13:30:00,8.05,8.05,8.04,8.04,87600.0,6.0928,6.0928,6.0853,6.0853,87600.0
2008-06-30 13:35:00,8.04,8.05,8.03,8.03,283000.0,6.0853,6.0928,6.0777,6.0777,283000.0
2008-06-30 13:40:00,8.02,8.03,8.01,8.02,507600.0,6.0701,6.0777,6.0626,6.0701,507600.0
2008-06-30 13:45:00,8.02,8.02,8.0,8.01,514000.0,6.0701,6.0701,6.055,6.0626,514000.0
2008-06-30 13:50:00,8.0,8.01,7.95,7.97,524000.0,6.055,6.0626,6.0171,6.0323,524000.0
2008-06-30 13:55:00,7.96,7.98,7.96,7.96,201000.0,6.0247,6.0399,6.0247,6.0247,201000.0
2008-06-30 14:00:00,7.96,7.98,7.96,7.97,291800.0,6.0247,6.0399,6.0247,6.0323,291800.0
2008-06-30 14:05:00,7.97,7.98,7.95,7.96,223200.0,6.0323,6.0399,6.0171,6.0247,223200.0
2008-06-30 14:10:00,7.96,7.97,7.95,7.96,187600.0,6.0247,6.0323,6.0171,6.0247,187600.0
2008-06-30 14:15:00,7.95,7.96,7.94,7.95,296000.0,6.0171,6.0247,6.0096,6.0171,296000.0
2008-06-30 14:20:00,7.95,7.97,7.93,7.96,298000.0,6.0171,6.0323,6.002,6.0247,298000.0
2008-06-30 14:25:00,7.96,7.97,7.96,7.97,193200.0,6.0247,6.0323,6.0247,6.0323,193200.0
2008-06-30 14:30:00,7.96,7.97,7.93,7.96,665600.0,6.0247,6.0323,6.002,6.0247,665600.0
2008-06-30 14:35:00,7.96,7.97,7.95,7.95,169800.0,6.0247,6.0323,6.0171,6.0171,169800.0
2008-06-30 14:40:00,7.95,7.96,7.94,7.95,231200.0,6.0171,6.0247,6.0096,6.0171,231200.0
2008-06-30 14:45:00,7.94,7.97,7.93,7.96,395400.0,6.0096,6.0323,6.002,6.0247,395400.0
2008-06-30 14:50:00,7.96,7.97,7.94,7.95,340400.0,6.0247,6.0323,6.0096,6.0171,340400.0
2008-06-30 14:55:00,7.95,7.96,7.93,7.93,138200.0,6.0171,6.0247,6.002,6.002,138200.0
2008-06-30 15:00:00,7.93,7.95,7.93,7.95,304200.0,6.002,6.0171,6.002,6.0171,304200.0
2008-06-30 15:05:00,7.94,7.96,7.94,7.96,388800.0,6.0096,6.0247,6.0096,6.0247,388800.0
2008-06-30 15:10:00,7.96,7.98,7.96,7.98,345200.0,6.0247,6.0399,6.0247,6.0399,345200.0
2008-06-30 15:15:00,7.98,7.99,7.97,7.97,522800.0,6.0399,6.0474,6.0323,6.0323,522800.0
2008-06-30 15:20:00,7.97,7.98,7.96,7.97,472400.0,6.0323,6.0399,6.0247,6.0323,472400.0
2008-06-30 15:25:00,7.96,7.97,7.96,7.96,277400.0,6.0247,6.0323,6.0247,6.0247,277400.0
2008-06-30 15:30:00,7.96,7.96,7.93,7.93,776800.0,6.0247,6.0247,6.002,6.002,776800.0
2008-06-30 15:35:00,7.93,7.95,7.93,7.95,298800.0,6.002,6.0171,6.002,6.0171,298800.0
2008-06-30 15:40:00,7.95,7.95,7.93,7.93,735400.0,6.0171,6.0171,6.002,6.002,735400.0
2008-06-30 15:45:00,7.93,7.93,7.88,7.91,1339600.0,6.002,6.002,5.9642,5.9869,1339600.0
2008-06-30 15:50:00,7.91,7.91,7.88,7.88,628400.0,5.9869,5.9869,5.9642,5.9642,628400.0
2008-06-30 15:55:00,7.88,7.88,7.87,7.87,1377800.0,5.9642,5.9642,5.9566,5.9566,1377800.0
2008-07-01 09:30:00,7.77,7.8,7.75,7.8,664600.0,5.8809,5.9036,5.8658,5.9036,664600.0
2008-07-01 09:35:00,7.8,7.81,7.74,7.75,721800.0,5.9036,5.9112,5.8582,5.8658,721800.0
2008-07-01 09:40:00,7.74,7.78,7.74,7.75,347000.0,5.8582,5.8885,5.8582,5.8658,347000.0
2008-07-01 09:45:00,7.75,7.76,7.74,7.75,297200.0,5.8658,5.8733,5.8582,5.8658,297200.0
2008-07-01 09:50:00,7.76,7.78,7.75,7.78,215400.0,5.8733,5.8885,5.8658,5.8885,215400.0
2008-07-01 09:55:00,7.77,7.79,7.74,7.75,404600.0,5.8809,5.896,5.8582,5.8658,404600.0
2008-07-01 10:00:00,7.75,7.8,7.74,7.78,787000.0,5.8658,5.9036,5.8582,5.8885,787000.0
2008-07-01 10:05:00,7.78,7.79,7.73,7.73,508600.0,5.8885,5.896,5.8506,5.8506,508600.0
2008-07-01 10:10:00,7.73,7.74,7.68,7.69,550800.0,5.8506,5.8582,5.8128,5.8204,550800.0
2008-07-01 10:15:00,7.69,7.7,7.67,7.67,642200.0,5.8204,5.8279,5.8052,5.8052,642200.0
2008-07-01 10:20:00,7.68,7.71,7.66,7.7,944600.0,5.8128,5.8355,5.7977,5.8279,944600.0
2008-07-01 10:25:00,7.7,7.71,7.7,7.7,451800.0,5.8279,5.8355,5.8279,5.8279,451800.0
2008-07-01 10:30:00,7.7,7.76,7.7,7.74,670600.0,5.8279,5.8733,5.8279,5.8582,670600.0
2008-07-01 10:35:00,7.74,7.77,7.74,7.75,1217800.0,5.8582,5.8809,5.8582,5.8658,1217800.0
2008-07-01 10:40:00,7.75,7.75,7.74,7.75,370200.0,5.8658,5.8658,5.8582,5.8658,370200.0
2008-07-01 10:45:00,7.75,7.77,7.73,7.76,531600.0,5.8658,5.8809,5.8506,5.8733,531600.0
2008-07-01 10:50:00,7.77,7.8,7.76,7.79,408400.0,5.8809,5.9036,5.8733,5.896,408400.0
2008-07-01 10:55:00,7.79,7.8,7.78,7.8,870000.0,5.896,5.9036,5.8885,5.9036,870000.0
2008-07-01 11:00:00,7.79,7.83,7.79,7.82,496000.0,5.896,5.9263,5.896,5.9188,496000.0
2008-07-01 11:05:00,7.82,7.82,7.8,7.8,244800.0,5.9188,5.9188,5.9036,5.9036,244800.0
2008-07-01 11:10:00,7.8,7.81,7.79,7.81,223400.0,5.9036,5.9112,5.896,5.9112,223400.0
2008-07-01 11:15:00,7.8,7.81,7.76,7.76,169200.0,5.9036,5.9112,5.8733,5.8733,169200.0
2008-07-01 11:20:00,7.77,7.79,7.76,7.77,215000.0,5.8809,5.896,5.8733,5.8809,215000.0
2008-07-01 11:25:00,7.78,7.78,7.76,7.77,511400.0,5.8885,5.8885,5.8733,5.8809,511400.0
2008-07-01 11:30:00,7.77,7.77,7.75,7.75,223400.0,5.8809,5.8809,5.8658,5.8658,223400.0
2008-07-01 11:35:00,7.76,7.76,7.75,7.75,317600.0,5.8733,5.8733,5.8658,5.8658,317600.0
2008-07-01 11:40:00,7.75,7.76,7.72,7.72,226800.0,5.8658,5.8733,5.8431,5.8431,226800.0
2008-07-01 11:45:00,7.73,7.75,7.71,7.75,292000.0,5.8506,5.8658,5.8355,5.8658,292000.0
2008-07-01 11:50:00,7.75,7.76,7.72,7.73,255600.0,5.8658,5.8733,5.8431,5.8506,255600.0
2008-07-01 11:55:00,7.73,7.74,7.69,7.7,484800.0,5.8506,5.8582,5.8204,5.8279,484800.0
2008-07-01 12:00:00,7.7,7.71,7.67,7.71,402200.0,5.8279,5.8355,5.8052,5.8355,402200.0
2008-07-01 12:05:00,7.71,7.72,7.68,7.72,217800.0,5.8355,5.8431,5.8128,5.8431,217800.0
2008-07-01 12:10:00,7.72,7.72,7.66,7.67,518800.0,5.8431,5.8431,5.7977,5.8052,518800.0
2008-07-01 12:15:00,7.67,7.69,7.67,7.68,464400.0,5.8052,5.8204,5.8052,5.8128,464400.0
2008-07-01 12:20:00,7.68,7.68,7.65,7.65,651200.0,5.8128,5.8128,5.7901,5.7901,651200.0
2008-07-01 12:25:00,7.65,7.67,7.64,7.66,360200.0,5.7901,5.8052,5.7825,5.7977,360200.0
2008-07-01 12:30:00,7.66,7.69,7.66,7.68,390000.0,5.7977,5.8204,5.7977,5.8128,390000.0
2008-07-01 12:35:00,7.68,7.71,7.68,7.7,336200.0,5.8128,5.8355,5.8128,5.8279,336200.0
2008-07-01 12:40:00,7.7,7.72,7.7,7.72,466800.0,5.8279,5.8431,5.8279,5.8431,466800.0
2008-07-01 12:45:00,7.72,7.74,7.71,7.73,422000.0,5.8431,5.8582,5.8355,5.8506,422000.0
2008-07-01 12:50:00,7.73,7.74,7.73,7.74,171400.0,5.8506,5.8582,5.8506,5.8582,171400.0
2008-07-01 12:55:00,7.74,7.75,7.74,7.75,255200.0,5.8582,5.8658,5.8582,5.8658,255200.0
2008-07-01 13:00:00,7.75,7.75,7.74,7.75,227800.0,5.8658,5.8658,5.8582,5.8658,227800.0
2008-07-01 13:05:00,7.75,7.75,7.72,7.72,321800.0,5.8658,5.8658,5.8431,5.8431,321800.0
2008-07-01 13:10:00,7.72,7.74,7.71,7.73,295000.0,5.8431,5.8582,5.8355,5.8506,295000.0
2008-07-01 13:15:00,7.72,7.75,7.72,7.75,600000.0,5.8431,5.8658,5.8431,5.8658,600000.0
2008-07-01 13:20:00,7.75,7.76,7.73,7.74,750600.0,5.8658,5.8733,5.8506,5.8582,750600.0
2008-07-01 13:25:00,7.74,7.74,7.72,7.73,214400.0,5.8582,5.8582,5.8431,5.8506,214400.0
2008-07-01 13:30:00,7.73,7.73,7.71,7.72,140400.0,5.8506,5.8506,5.8355,5.8431,140400.0
2008-07-01 13:35:00,7.73,7.73,7.68,7.69,175000.0,5.8506,5.8506,5.8128,5.8204,175000.0
2008-07-01 13:40:00,7.7,7.7,7.68,7.69,146000.0,5.8279,5.8279,5.8128,5.8204,146000.0
2008-07-01 13:45:00,7.69,7.74,7.69,7.74,178000.0,5.8204,5.8582,5.8204,5.8582,178000.0
2008-07-01 13:50:00,7.74,7.8,7.74,7.78,287200.0,5.8582,5.9036,5.8582,5.8885,287200.0
2008-07-01 13:55:00,7.78,7.79,7.75,7.75,487600.0,5.8885,5.896,5.8658,5.8658,487600.0
2008-07-01 14:00:00,7.75,7.8,7.75,7.79,602400.0,5.8658,5.9036,5.8658,5.896,602400.0
2008-07-01 14:05:00,7.79,7.82,7.77,7.82,746800.0,5.896,5.9188,5.8809,5.9188,746800.0
2008-07-01 14:10:00,7.81,7.86,7.81,7.81,276600.0,5.9112,5.949,5.9112,5.9112,276600.0
2008-07-01 14:15:00,7.81,7.82,7.8,7.82,189400.0,5.9112,5.9188,5.9036,5.9188,189400.0
2008-07-01 14:20:00,7.81,7.84,7.81,7.83,280400.0,5.9112,5.9339,5.9112,5.9263,280400.0
2008-07-01 14:25:00,7.83,7.84,7.8,7.8,420000.0,5.9263,5.9339,5.9036,5.9036,420000.0
2008-07-01 14:30:00,7.8,7.81,7.78,7.8,316000.0,5.9036,5.9112,5.8885,5.9036,316000.0
2008-07-01 14:35:00,7.8,7.82,7.8,7.82,252800.0,5.9036,5.9188,5.9036,5.9188,252800.0
2008-07-01 14:40:00,7.81,7.83,7.81,7.83,1117400.0,5.9112,5.9263,5.9112,5.9263,1117400.0
2008-07-01 14:45:00,7.83,7.83,7.81,7.82,1056000.0,5.9263,5.9263,5.9112,5.9188,1056000.0
2008-07-01 14:50:00,7.81,7.82,7.79,7.81,368200.0,5.9112,5.9188,5.896,5.9112,368200.0
2008-07-01 14:55:00,7.8,7.81,7.78,7.79,800600.0,5.9036,5.9112,5.8885,5.896,800600.0
2008-07-01 15:00:00,7.8,7.8,7.77,7.77,592000.0,5.9036,5.9036,5.8809,5.8809,592000.0
2008-07-01 15:05:00,7.78,7.78,7.75,7.76,434000.0,5.8885,5.8885,5.8658,5.8733,434000.0
2008-07-01 15:10:00,7.76,7.77,7.74,7.76,574800.0,5.8733,5.8809,5.8582,5.8733,574800.0
2008-07-01 15:15:00,7.76,7.77,7.71,7.72,1241600.0,5.8733,5.8809,5.8355,5.8431,1241600.0
2008-07-01 15:20:00,7.72,7.76,7.71,7.75,460000.0,5.8431,5.8733,5.8355,5.8658,460000.0
2008-07-01 15:25:00,7.75,7.76,7.72,7.72,872600.0,5.8658,5.8733,5.8431,5.8431,872600.0
2008-07-01 15:30:00,7.72,7.76,7.72,7.73,745200.0,5.8431,5.8733,5.8431,5.8506,745200.0
2008-07-01 15:35:00,7.73,7.78,7.73,7.78,735600.0,5.8506,5.8885,5.8506,5.8885,735600.0
2008-07-01 15:40:00,7.78,7.79,7.77,7.77,404400.0,5.8885,5.896,5.8809,5.8809,404400.0
2008-07-01 15:45:00,7.77,7.79,7.76,7.79,732600.0,5.8809,5.896,5.8733,5.896,732600.0
2008-07-01 15:50:00,7.78,7.8,7.78,7.79,664200.0,5.8885,5.9036,5.8885,5.896,664200.0
2008-07-01 15:55:00,7.79,7.81,7.79,7.81,696000.0,5.896,5.9112,5.896,5.9112,696000.0
2008-07-02 09:30:00,8.02,8.03,7.81,7.9,1610000.0,6.0701,6.0777,5.9112,5.9793,1610000.0
2008-07-02 09:35:00,7.9,7.97,7.9,7.91,674800.0,5.9793,6.0323,5.9793,5.9869,674800.0
2008-07-02 09:40:00,7.9,7.91,7.87,7.89,746800.0,5.9793,5.9869,5.9566,5.9717,746800.0
2008-07-02 09:45:00,7.89,7.95,7.88,7.88,663000.0,5.9717,6.0171,5.9642,5.9642,663000.0
2008-07-02 09:50:00,7.89,7.89,7.78,7.82,1185200.0,5.9717,5.9717,5.8885,5.9188,1185200.0
2008-07-02 09:55:00,7.83,7.85,7.77,7.83,609400.0,5.9263,5.9415,5.8809,5.9263,609400.0
2008-07-02 10:00:00,7.83,7.86,7.79,7.81,707200.0,5.9263,5.949,5.896,5.9112,707200.0
2008-07-02 10:05:00,7.81,7.82,7.77,7.78,718200.0,5.9112,5.9188,5.8809,5.8885,718200.0
2008-07-02 10:10:00,7.77,7.84,7.77,7.83,809600.0,5.8809,5.9339,5.8809,5.9263,809600.0
2008-07-02 10:15:00,7.84,7.87,7.81,7.85,874000.0,5.9339,5.9566,5.9112,5.9415,874000.0
2008-07-02 10:20:00,7.85,7.89,7.85,7.89,569600.0,5.9415,5.9717,5.9415,5.9717,569600.0
2008-07-02 10:25:00,7.89,7.89,7.86,7.89,305600.0,5.9717,5.9717,5.949,5.9717,305600.0
2008-07-02 10:30:00,7.89,7.9,7.87,7.9,296800.0,5.9717,5.9793,5.9566,5.9793,296800.0
2008-07-02 10:35:00,7.89,7.98,7.89,7.93,968800.0,5.9717,6.0399,5.9717,6.002,968800.0
2008-07-02 10:40:00,7.93,7.99,7.93,7.97,456200.0,6.002,6.0474,6.002,6.0323,456200.0
2008-07-02 10:45:00,7.97,8.0,7.96,7.99,382800.0,6.0323,6.055,6.0247,6.0474,382800.0
2008-07-02 10:50:00,7.99,8.0,7.95,7.95,232000.0,6.0474,6.055,6.0171,6.0171,232000.0
2008-07-02 10:55:00,7.95,7.95,7.92,7.92,250600.0,6.0171,6.0171,5.9944,5.9944,250600.0
2008-07-02 11:00:00,7.92,7.92,7.88,7.88,453200.0,5.9944,5.9944,5.9642,5.9642,453200.0
2008-07-02 11:05:00,7.89,7.89,7.85,7.85,346000.0,5.9717,5.9717,5.9415,5.9415,346000.0
2008-07-02 11:10:00,7.85,7.85,7.82,7.85,193800.0,5.9415,5.9415,5.9188,5.9415,193800.0
2008-07-02 11:15:00,7.85,7.85,7.83,7.84,269400.0,5.9415,5.9415,5.9263,5.9339,269400.0
2008-07-02 11:20:00,7.84,7.84,7.82,7.82,243400.0,5.9339,5.9339,5.9188,5.9188,243400.0
2008-07-02 11:25:00,7.83,7.83,7.79,7.81,1039000.0,5.9263,5.9263,5.896,5.9112,1039000.0
2008-07-02 11:30:00,7.81,7.84,7.81,7.82,490200.0,5.9112,5.9339,5.9112,5.9188,490200.0
2008-07-02 11:35:00,7.82,7.83,7.8,7.83,465600.0,5.9188,5.9263,5.9036,5.9263,465600.0
2008-07-02 11:40:00,7.83,7.83,7.8,7.81,450000.0,5.9263,5.9263,5.9036,5.9112,450000.0
2008-07-02 11:45:00,7.8,7.84,7.8,7.82,450000.0,5.9036,5.9339,5.9036,5.9188,450000.0
2008-07-02 11:50:00,7.82,7.86,7.81,7.84,911000.0,5.9188,5.949,5.9112,5.9339,911000.0
2008-07-02 11:55:00,7.84,7.86,7.83,7.85,238800.0,5.9339,5.949,5.9263,5.9415,238800.0
2008-07-02 12:00:00,7.85,7.89,7.85,7.88,316000.0,5.9415,5.9717,5.9415,5.9642,316000.0
2008-07-02 12:05:00,7.88,7.88,7.83,7.86,326600.0,5.9642,5.9642,5.9263,5.949,326600.0
2008-07-02 12:10:00,7.86,7.89,7.86,7.89,251400.0,5.949,5.9717,5.949,5.9717,251400.0
2008-07-02 12:15:00,7.89,7.9,7.89,7.89,252400.0,5.9717,5.9793,5.9717,5.9717,252400.0
2008-07-02 12:20:00,7.89,7.89,7.85,7.88,485400.0,5.9717,5.9717,5.9415,5.9642,485400.0
2008-07-02 12:25:00,7.88,7.88,7.85,7.86,277200.0,5.9642,5.9642,5.9415,5.949,277200.0
2008-07-02 12:30:00,7.86,7.86,7.85,7.85,284800.0,5.949,5.949,5.9415,5.9415,284800.0
2008-07-02 12:35:00,7.85,7.86,7.85,7.85,426200.0,5.9415,5.949,5.9415,5.9415,426200.0
2008-07-02 12:40:00,7.85,7.86,7.85,7.86,174400.0,5.9415,5.949,5.9415,5.949,174400.0
2008-07-02 12:45:00,7.86,7.86,7.84,7.85,325800.0,5.949,5.949,5.9339,5.9415,325800.0
2008-07-02 12:50:00,7.85,7.88,7.85,7.87,316000.0,5.9415,5.9642,5.9415,5.9566,316000.0
2008-07-02 12:55:00,7.87,7.88,7.85,7.85,305600.0,5.9566,5.9642,5.9415,5.9415,305600.0
2008-07-02 13:00:00,7.85,7.86,7.85,7.85,168800.0,5.9415,5.949,5.9415,5.9415,168800.0
2008-07-02 13:05:00,7.85,7.86,7.85,7.85,175200.0,5.9415,5.949,5.9415,5.9415,175200.0
2008-07-02 13:10:00,7.85,7.87,7.85,7.87,240400.0,5.9415,5.9566,5.9415,5.9566,240400.0
2008-07-02 13:15:00,7.87,7.87,7.85,7.85,161200.0,5.9566,5.9566,5.9415,5.9415,161200.0
2008-07-02 13:20:00,7.85,7.86,7.85,7.86,86800.0,5.9415,5.949,5.9415,5.949,86800.0
2008-07-02 13:25:00,7.86,7.88,7.85,7.85,657200.0,5.949,5.9642,5.9415,5.9415,657200.0
2008-07-02 13:30:00,7.86,7.86,7.84,7.85,178200.0,5.949,5.949,5.9339,5.9415,178200.0
2008-07-02 13:35:00,7.85,7.85,7.84,7.85,223400.0,5.9415,5.9415,5.9339,5.9415,223400.0
2008-07-02 13:40:00,7.85,7.86,7.84,7.86,186800.0,5.9415,5.949,5.9339,5.949,186800.0
2008-07-02 13:45:00,7.86,7.87,7.85,7.86,324000.0,5.949,5.9566,5.9415,5.949,324000.0
2008-07-02 13:50:00,7.87,7.87,7.85,7.86,321600.0,5.9566,5.9566,5.9415,5.949,321600.0
2008-07-02 13:55:00,7.86,7.87,7.86,7.87,301200.0,5.949,5.9566,5.949,5.9566,301200.0
2008-07-02 14:00:00,7.87,7.88,7.87,7.87,158200.0,5.9566,5.9642,5.9566,5.9566,158200.0
2008-07-02 14:05:00,7.88,7.88,7.86,7.87,518600.0,5.9642,5.9642,5.949,5.9566,518600.0
2008-07-02 14:10:00,7.87,7.87,7.86,7.86,166400.0,5.9566,5.9566,5.949,5.949,166400.0
2008-07-02 14:15:00,7.86,7.88,7.86,7.88,293800.0,5.949,5.9642,5.949,5.9642,293800.0
2008-07-02 14:20:00,7.88,7.88,7.86,7.87,552600.0,5.9642,5.9642,5.949,5.9566,552600.0
2008-07-02 14:25:00,7.87,7.88,7.85,7.85,761600.0,5.9566,5.9642,5.9415,5.9415,761600.0
2008-07-02 14:30:00,7.85,7.89,7.85,7.87,977600.0,5.9415,5.9717,5.9415,5.9566,977600.0
2008-07-02 14:35:00,7.87,7.88,7.85,7.86,582400.0,5.9566,5.9642,5.9415,5.949,582400.0
2008-07-02 14:40:00,7.86,7.88,7.85,7.87,526400.0,5.949,5.9642,5.9415,5.9566,526400.0
2008-07-02 14:45:00,7.87,7.87,7.86,7.86,188000.0,5.9566,5.9566,5.949,5.949,188000.0
2008-07-02 14:50:00,7.86,7.86,7.84,7.85,2515200.0,5.949,5.949,5.9339,5.9415,2515200.0
2008-07-02 14:55:00,7.85,7.85,7.83,7.85,771400.0,5.9415,5.9415,5.9263,5.9415,771400.0
2008-07-02 15:00:00,7.84,7.85,7.84,7.84,847000.0,5.9339,5.9415,5.9339,5.9339,847000.0
2008-07-02 15:05:00,7.84,7.85,7.81,7.81,641800.0,5.9339,5.9415,5.9112,5.9112,641800.0
2008-07-02 15:10:00,7.81,7.83,7.81,7.83,671200.0,5.9112,5.9263,5.9112,5.9263,671200.0
2008-07-02 15:15:00,7.83,7.86,7.83,7.85,614200.0,5.9263,5.949,5.9263,5.9415,614200.0
2008-07-02 15:20:00,7.85,7.86,7.84,7.85,485200.0,5.9415,5.949,5.9339,5.9415,485200.0
2008-07-02 15:25:00,7.85,7.86,7.84,7.84,790600.0,5.9415,5.949,5.9339,5.9339,790600.0
2008-07-02 15:30:00,7.84,7.84,7.83,7.84,812600.0,5.9339,5.9339,5.9263,5.9339,812600.0
2008-07-02 15:35:00,7.83,7.85,7.82,7.85,658600.0,5.9263,5.9415,5.9188,5.9415,658600.0
2008-07-02 15:40:00,7.85,7.85,7.83,7.85,847400.0,5.9415,5.9415,5.9263,5.9415,847400.0
2008-07-02 15:45:00,7.85,7.85,7.82,7.83,1022000.0,5.9415,5.9415,5.9188,5.9263,1022000.0
2008-07-02 15:50:00,7.83,7.84,7.82,7.83,1361600.0,5.9263,5.9339,5.9188,5.9263,1361600.0
2008-07-02 15:55:00,7.82,7.85,7.82,7.84,2083000.0,5.9188,5.9415,5.9188,5.9339,2083000.0
2008-07-03 09:30:00,7.86,7.88,7.79,7.83,596400.0,5.949,5.9642,5.896,5.9263,596400.0
2008-07-03 09:35:00,7.83,7.89,7.83,7.88,584400.0,5.9263,5.9717,5.9263,5.9642,584400.0
2008-07-03 09:40:00,7.88,7.9,7.77,7.77,987000.0,5.9642,5.9793,5.8809,5.8809,987000.0
2008-07-03 09:45:00,7.77,7.77,7.71,7.72,629000.0,5.8809,5.8809,5.8355,5.8431,629000.0
2008-07-03 09:50:00,7.72,7.72,7.66,7.7,672400.0,5.8431,5.8431,5.7977,5.8279,672400.0
2008-07-03 09:55:00,7.7,7.72,7.68,7.71,291600.0,5.8279,5.8431,5.8128,5.8355,291600.0
2008-07-03 10:00:00,7.71,7.71,7.6,7.64,629400.0,5.8355,5.8355,5.7522,5.7825,629400.0
2008-07-03 10:05:00,7.64,7.69,7.63,7.67,372200.0,5.7825,5.8204,5.7749,5.8052,372200.0
2008-07-03 10:10:00,7.67,7.73,7.66,7.7,327400.0,5.8052,5.8506,5.7977,5.8279,327400.0
2008-07-03 10:15:00,7.7,7.78,7.7,7.76,440400.0,5.8279,5.8885,5.8279,5.8733,440400.0
2008-07-03 10:20:00,7.75,7.78,7.71,7.75,521600.0,5.8658,5.8885,5.8355,5.8658,521600.0
2008-07-03 10:25:00,7.76,7.76,7.73,7.76,249400.0,5.8733,5.8733,5.8506,5.8733,249400.0
2008-07-03 10:30:00,7.76,7.78,7.74,7.76,308800.0,5.8733,5.8885,5.8582,5.8733,308800.0
2008-07-03 10:35:00,7.76,7.79,7.75,7.78,275000.0,5.8733,5.896,5.8658,5.8885,275000.0
2008-07-03 10:40:00,7.78,7.78,7.72,7.73,416600.0,5.8885,5.8885,5.8431,5.8506,416600.0
2008-07-03 10:45:00,7.73,7.74,7.69,7.72,468600.0,5.8506,5.8582,5.8204,5.8431,468600.0
2008-07-03 10:50:00,7.72,7.75,7.72,7.74,322200.0,5.8431,5.8658,5.8431,5.8582,322200.0
2008-07-03 10:55:00,7.74,7.74,7.7,7.73,431600.0,5.8582,5.8582,5.8279,5.8506,431600.0
2008-07-03 11:00:00,7.73,7.77,7.73,7.74,300600.0,5.8506,5.8809,5.8506,5.8582,300600.0
2008-07-03 11:05:00,7.74,7.75,7.72,7.74,301800.0,5.8582,5.8658,5.8431,5.8582,301800.0
2008-07-03 11:10:00,7.73,7.76,7.72,7.76,344400.0,5.8506,5.8733,5.8431,5.8733,344400.0
2008-07-03 11:15:00,7.76,7.78,7.75,7.78,361800.0,5.8733,5.8885,5.8658,5.8885,361800.0
2008-07-03 11:20:00,7.78,7.78,7.76,7.77,127200.0,5.8885,5.8885,5.8733,5.8809,127200.0
2008-07-03 11:25:00,7.77,7.81,7.77,7.8,394400.0,5.8809,5.9112,5.8809,5.9036,394400.0
2008-07-03 11:30:00,7.8,7.8,7.77,7.79,520200.0,5.9036,5.9036,5.8809,5.896,520200.0
2008-07-03 11:35:00,7.78,7.81,7.78,7.8,495400.0,5.8885,5.9112,5.8885,5.9036,495400.0
2008-07-03 11:40:00,7.8,7.8,7.76,7.76,495200.0,5.9036,5.9036,5.8733,5.8733,495200.0
2008-07-03 11:45:00,7.76,7.8,7.75,7.79,348200.0,5.8733,5.9036,5.8658,5.896,348200.0
2008-07-03 11:50:00,7.79,7.8,7.76,7.76,246800.0,5.896,5.9036,5.8733,5.8733,246800.0
2008-07-03 11:55:00,7.76,7.77,7.75,7.76,384000.0,5.8733,5.8809,5.8658,5.8733,384000.0
2008-07-03 12:00:00,7.75,7.76,7.73,7.74,282000.0,5.8658,5.8733,5.8506,5.8582,282000.0
2008-07-03 12:05:00,7.74,7.74,7.68,7.68,339800.0,5.8582,5.8582,5.8128,5.8128,339800.0
2008-07-03 12:10:00,7.68,7.7,7.67,7.69,384000.0,5.8128,5.8279,5.8052,5.8204,384000.0
2008-07-03 12:15:00,7.68,7.74,7.68,7.72,614000.0,5.8128,5.8582,5.8128,5.8431,614000.0
2008-07-03 12:20:00,7.73,7.73,7.71,7.72,437400.0,5.8506,5.8506,5.8355,5.8431,437400.0
2008-07-03 12:25:00,7.73,7.75,7.73,7.74,363000.0,5.8506,5.8658,5.8506,5.8582,363000.0
2008-07-03 12:30:00,7.74,7.75,7.71,7.74,633000.0,5.8582,5.8658,5.8355,5.8582,633000.0
2008-07-03 12:35:00,7.74,7.78,7.73,7.76,580600.0,5.8582,5.8885,5.8506,5.8733,580600.0
2008-07-03 12:40:00,7.76,7.76,7.75,7.75,376800.0,5.8733,5.8733,5.8658,5.8658,376800.0
2008-07-03 12:45:00,7.75,7.78,7.75,7.77,426200.0,5.8658,5.8885,5.8658,5.8809,426200.0
2008-07-03 12:50:00,7.77,7.78,7.76,7.77,995600.0,5.8809,5.8885,5.8733,5.8809,995600.0
2008-07-03 12:55:00,7.76,7.79,7.75,7.78,989600.0,5.8733,5.896,5.8658,5.8885,989600.0
2008-07-07 09:30:00,7.8,7.8,7.69,7.78,681400.0,5.9036,5.9036,5.8204,5.8885,681400.0
2008-07-07 09:35:00,7.78,7.81,7.78,7.79,301800.0,5.8885,5.9112,5.8885,5.896,301800.0
2008-07-07 09:40:00,7.79,7.79,7.7,7.72,343800.0,5.896,5.896,5.8279,5.8431,343800.0
2008-07-07 09:45:00,7.72,7.77,7.72,7.73,387800.0,5.8431,5.8809,5.8431,5.8506,387800.0
2008-07-07 09:50:00,7.73,7.78,7.72,7.77,405400.0,5.8506,5.8885,5.8431,5.8809,405400.0
2008-07-07 09:55:00,7.76,7.78,7.72,7.73,181800.0,5.8733,5.8885,5.8431,5.8506,181800.0
2008-07-07 10:00:00,7.73,7.73,7.7,7.71,411200.0,5.8506,5.8506,5.8279,5.8355,411200.0
2008-07-07 10:05:00,7.71,7.72,7.63,7.65,469600.0,5.8355,5.8431,5.7749,5.7901,469600.0
2008-07-07 10:10:00,7.66,7.67,7.63,7.64,392600.0,5.7977,5.8052,5.7749,5.7825,392600.0
2008-07-07 10:15:00,7.64,7.65,7.62,7.63,381800.0,5.7825,5.7901,5.7674,5.7749,381800.0
2008-07-07 10:20:00,7.63,7.68,7.63,7.68,601000.0,5.7749,5.8128,5.7749,5.8128,601000.0
2008-07-07 10:25:00,7.68,7.71,7.67,7.71,390800.0,5.8128,5.8355,5.8052,5.8355,390800.0
2008-07-07 10:30:00,7.7,7.71,7.68,7.68,265800.0,5.8279,5.8355,5.8128,5.8128,265800.0
2008-07-07 10:35:00,7.68,7.7,7.68,7.7,213600.0,5.8128,5.8279,5.8128,5.8279,213600.0
2008-07-07 10:40:00,7.7,7.7,7.67,7.67,178200.0,5.8279,5.8279,5.8052,5.8052,178200.0
2008-07-07 10:45:00,7.67,7.68,7.65,7.65,158000.0,5.8052,5.8128,5.7901,5.7901,158000.0
2008-07-07 10:50:00,7.66,7.66,7.64,7.65,147200.0,5.7977,5.7977,5.7825,5.7901,147200.0
2008-07-07 10:55:00,7.65,7.65,7.62,7.62,251600.0,5.7901,5.7901,5.7674,5.7674,251600.0
2008-07-07 11:00:00,7.62,7.63,7.6,7.6,439000.0,5.7674,5.7749,5.7522,5.7522,439000.0
2008-07-07 11:05:00,7.6,7.6,7.55,7.57,460000.0,5.7522,5.7522,5.7144,5.7295,460000.0
2008-07-07 11:10:00,7.57,7.58,7.55,7.58,390000.0,5.7295,5.7371,5.7144,5.7371,390000.0
2008-07-07 11:15:00,7.58,7.61,7.58,7.61,332800.0,5.7371,5.7598,5.7371,5.7598,332800.0
2008-07-07 11:20:00,7.61,7.61,7.6,7.6,318600.0,5.7598,5.7598,5.7522,5.7522,318600.0
2008-07-07 11:25:00,7.6,7.62,7.6,7.61,304200.0,5.7522,5.7674,5.7522,5.7598,304200.0
2008-07-07 11:30:00,7.62,7.64,7.6,7.62,314200.0,5.7674,5.7825,5.7522,5.7674,314200.0
2008-07-07 11:35:00,7.62,7.63,7.62,7.62,223800.0,5.7674,5.7749,5.7674,5.7674,223800.0
2008-07-07 11:40:00,7.62,7.63,7.57,7.57,368000.0,5.7674,5.7749,5.7295,5.7295,368000.0
2008-07-07 11:45:00,7.57,7.58,7.56,7.57,410800.0,5.7295,5.7371,5.722,5.7295,410800.0
2008-07-07 11:50:00,7.57,7.58,7.53,7.56,867200.0,5.7295,5.7371,5.6993,5.722,867200.0
2008-07-07 11:55:00,7.56,7.57,7.54,7.54,258400.0,5.722,5.7295,5.7068,5.7068,258400.0
2008-07-07 12:00:00,7.54,7.57,7.54,7.55,302400.0,5.7068,5.7295,5.7068,5.7144,302400.0
2008-07-07 12:05:00,7.55,7.56,7.53,7.56,318200.0,5.7144,5.722,5.6993,5.722,318200.0
2008-07-07 12:10:00,7.55,7.56,7.53,7.54,257600.0,5.7144,5.722,5.6993,5.7068,257600.0
2008-07-07 12:15:00,7.54,7.54,7.49,7.49,615000.0,5.7068,5.7068,5.669,5.669,615000.0
2008-07-07 12:20:00,7.49,7.5,7.46,7.48,313800.0,5.669,5.6766,5.6463,5.6614,313800.0
2008-07-07 12:25:00,7.48,7.48,7.42,7.43,391200.0,5.6614,5.6614,5.616,5.6236,391200.0
2008-07-07 12:30:00,7.43,7.46,7.42,7.45,767200.0,5.6236,5.6463,5.616,5.6387,767200.0
2008-07-07 12:35:00,7.45,7.46,7.44,7.45,308000.0,5.6387,5.6463,5.6311,5.6387,308000.0
2008-07-07 12:40:00,7.45,7.47,7.44,7.46,226400.0,5.6387,5.6538,5.6311,5.6463,226400.0
2008-07-07 12:45:00,7.46,7.47,7.45,7.47,297000.0,5.6463,5.6538,5.6387,5.6538,297000.0
2008-07-07 12:50:00,7.47,7.48,7.46,7.47,178800.0,5.6538,5.6614,5.6463,5.6538,178800.0
2008-07-07 12:55:00,7.46,7.47,7.43,7.45,501000.0,5.6463,5.6538,5.6236,5.6387,501000.0
2008-07-07 13:00:00,7.45,7.47,7.43,7.46,554400.0,5.6387,5.6538,5.6236,5.6463,554400.0
2008-07-07 13:05:00,7.47,7.49,7.45,7.48,273000.0,5.6538,5.669,5.6387,5.6614,273000.0
2008-07-07 13:10:00,7.48,7.49,7.47,7.47,171600.0,5.6614,5.669,5.6538,5.6538,171600.0
2008-07-07 13:15:00,7.47,7.48,7.47,7.47,161400.0,5.6538,5.6614,5.6538,5.6538,161400.0
2008-07-07 13:20:00,7.47,7.48,7.46,7.47,158200.0,5.6538,5.6614,5.6463,5.6538,158200.0
2008-07-07 13:25:00,7.47,7.48,7.46,7.46,380600.0,5.6538,5.6614,5.6463,5.6463,380600.0
2008-07-07 13:30:00,7.46,7.48,7.46,7.47,394400.0,5.6463,5.6614,5.6463,5.6538,394400.0
2008-07-07 13:35:00,7.48,7.49,7.45,7.47,613000.0,5.6614,5.669,5.6387,5.6538,613000.0
2008-07-07 13:40:00,7.47,7.48,7.46,7.46,252600.0,5.6538,5.6614,5.6463,5.6463,252600.0
2008-07-07 13:45:00,7.46,7.49,7.46,7.48,197200.0,5.6463,5.669,5.6463,5.6614,197200.0
2008-07-07 13:50:00,7.48,7.48,7.46,7.46,171000.0,5.6614,5.6614,5.6463,5.6463,171000.0
2008-07-07 13:55:00,7.46,7.48,7.46,7.46,212000.0,5.6463,5.6614,5.6463,5.6463,212000.0
2008-07-07 14:00:00,7.47,7.5,7.46,7.5,206800.0,5.6538,5.6766,5.6463,5.6766,206800.0
2008-07-07 14:05:00,7.5,7.5,7.45,7.46,294600.0,5.6766,5.6766,5.6387,5.6463,294600.0
2008-07-07 14:10:00,7.46,7.49,7.45,7.49,361400.0,5.6463,5.669,5.6387,5.669,361400.0
2008-07-07 14:15:00,7.49,7.49,7.46,7.47,208000.0,5.669,5.669,5.6463,5.6538,208000.0
2008-07-07 14:20:00,7.48,7.49,7.47,7.48,512800.0,5.6614,5.669,5.6538,5.6614,512800.0
2008-07-07 14:25:00,7.48,7.48,7.45,7.45,395000.0,5.6614,5.6614,5.6387,5.6387,395000.0
2008-07-07 14:30:00,7.45,7.46,7.45,7.46,145400.0,5.6387,5.6463,5.6387,5.6463,145400.0
2008-07-07 14:35:00,7.45,7.46,7.45,7.45,310600.0,5.6387,5.6463,5.6387,5.6387,310600.0
2008-07-07 14:40:00,7.45,7.46,7.43,7.43,510800.0,5.6387,5.6463,5.6236,5.6236,510800.0
2008-07-07 14:45:00,7.43,7.45,7.43,7.45,518400.0,5.6236,5.6387,5.6236,5.6387,518400.0
2008-07-07 14:50:00,7.45,7.46,7.45,7.46,205200.0,5.6387,5.6463,5.6387,5.6463,205200.0
2008-07-07 14:55:00,7.45,7.46,7.45,7.46,217200.0,5.6387,5.6463,5.6387,5.6463,217200.0
2008-07-07 15:00:00,7.46,7.51,7.46,7.49,893400.0,5.6463,5.6841,5.6463,5.669,893400.0
2008-07-07 15:05:00,7.49,7.51,7.49,7.51,328000.0,5.669,5.6841,5.669,5.6841,328000.0
2008-07-07 15:10:00,7.51,7.53,7.5,7.5,462200.0,5.6841,5.6993,5.6766,5.6766,462200.0
2008-07-07 15:15:00,7.51,7.53,7.48,7.52,730600.0,5.6841,5.6993,5.6614,5.6917,730600.0
2008-07-07 15:20:00,7.52,7.52,7.49,7.5,637800.0,5.6917,5.6917,5.669,5.6766,637800.0
2008-07-07 15:25:00,7.5,7.55,7.49,7.55,636400.0,5.6766,5.7144,5.669,5.7144,636400.0
2008-07-07 15:30:00,7.55,7.55,7.52,7.52,1184200.0,5.7144,5.7144,5.6917,5.6917,1184200.0
2008-07-07 15:35:00,7.52,7.52,7.49,7.52,1385600.0,5.6917,5.6917,5.669,5.6917,1385600.0
2008-07-07 15:40:00,7.52,7.54,7.51,7.52,650800.0,5.6917,5.7068,5.6841,5.6917,650800.0
2008-07-07 15:45:00,7.52,7.53,7.48,7.49,798400.0,5.6917,5.6993,5.6614,5.669,798400.0
2008-07-07 15:50:00,7.49,7.5,7.45,7.45,1320200.0,5.669,5.6766,5.6387,5.6387,1320200.0
2008-07-07 15:55:00,7.45,7.47,7.45,7.47,1666800.0,5.6387,5.6538,5.6387,5.6538,1666800.0
2008-07-08 09:30:00,7.38,7.43,7.33,7.41,950600.0,5.5857,5.6236,5.5479,5.6084,950600.0
2008-07-08 09:35:00,7.41,7.51,7.4,7.49,440200.0,5.6084,5.6841,5.6009,5.669,440200.0
2008-07-08 09:40:00,7.49,7.55,7.48,7.5,715400.0,5.669,5.7144,5.6614,5.6766,715400.0
2008-07-08 09:45:00,7.5,7.54,7.47,7.5,590800.0,5.6766,5.7068,5.6538,5.6766,590800.0
2008-07-08 09:50:00,7.5,7.57,7.5,7.56,903000.0,5.6766,5.7295,5.6766,5.722,903000.0
2008-07-08 09:55:00,7.56,7.56,7.52,7.53,517000.0,5.722,5.722,5.6917,5.6993,517000.0
2008-07-08 10:00:00,7.53,7.54,7.48,7.52,631600.0,5.6993,5.7068,5.6614,5.6917,631600.0
2008-07-08 10:05:00,7.52,7.54,7.48,7.53,344600.0,5.6917,5.7068,5.6614,5.6993,344600.0
2008-07-08 10:10:00,7.54,7.54,7.52,7.53,671600.0,5.7068,5.7068,5.6917,5.6993,671600.0
2008-07-08 10:15:00,7.53,7.56,7.49,7.55,537600.0,5.6993,5.722,5.669,5.7144,537600.0
2008-07-08 10:20:00,7.55,7.56,7.53,7.56,337800.0,5.7144,5.722,5.6993,5.722,337800.0
2008-07-08 10:25:00,7.56,7.6,7.55,7.58,338400.0,5.722,5.7522,5.7144,5.7371,338400.0
2008-07-08 10:30:00,7.58,7.61,7.55,7.58,616400.0,5.7371,5.7598,5.7144,5.7371,616400.0
2008-07-08 10:35:00,7.58,7.59,7.53,7.55,505000.0,5.7371,5.7447,5.6993,5.7144,505000.0
2008-07-08 10:40:00,7.55,7.57,7.52,7.53,285800.0,5.7144,5.7295,5.6917,5.6993,285800.0
2008-07-08 10:45:00,7.53,7.55,7.52,7.55,269600.0,5.6993,5.7144,5.6917,5.7144,269600.0
2008-07-08 10:50:00,7.55,7.57,7.54,7.57,268000.0,5.7144,5.7295,5.7068,5.7295,268000.0
2008-07-08 10:55:00,7.57,7.6,7.55,7.58,759000.0,5.7295,5.7522,5.7144,5.7371,759000.0
2008-07-08 11:00:00,7.58,7.6,7.57,7.57,217600.0,5.7371,5.7522,5.7295,5.7295,217600.0
2008-07-08 11:05:00,7.58,7.61,7.56,7.6,273400.0,5.7371,5.7598,5.722,5.7522,273400.0
2008-07-08 11:10:00,7.6,7.63,7.59,7.61,324000.0,5.7522,5.7749,5.7447,5.7598,324000.0
2008-07-08 11:15:00,7.61,7.66,7.61,7.62,411800.0,5.7598,5.7977,5.7598,5.7674,411800.0
2008-07-08 11:20:00,7.62,7.64,7.61,7.63,311000.0,5.7674,5.7825,5.7598,5.7749,311000.0
2008-07-08 11:25:00,7.63,7.65,7.62,7.63,203000.0,5.7749,5.7901,5.7674,5.7749,203000.0
2008-07-08 11:30:00,7.63,7.63,7.59,7.6,232200.0,5.7749,5.7749,5.7447,5.7522,232200.0
2008-07-08 11:35:00,7.61,7.61,7.59,7.59,540000.0,5.7598,5.7598,5.7447,5.7447,540000.0
2008-07-08 11:40:00,7.59,7.62,7.58,7.61,397200.0,5.7447,5.7674,5.7371,5.7598,397200.0
2008-07-08 11:45:00,7.61,7.63,7.6,7.61,454600.0,5.7598,5.7749,5.7522,5.7598,454600.0
2008-07-08 11:50:00,7.61,7.62,7.6,7.61,309000.0,5.7598,5.7674,5.7522,5.7598,309000.0
2008-07-08 11:55:00,7.61,7.61,7.57,7.6,667400.0,5.7598,5.7598,5.7295,5.7522,667400.0
2008-07-08 12:00:00,7.59,7.6,7.58,7.6,512600.0,5.7447,5.7522,5.7371,5.7522,512600.0
2008-07-08 12:05:00,7.6,7.63,7.6,7.61,272800.0,5.7522,5.7749,5.7522,5.7598,272800.0
2008-07-08 12:10:00,7.61,7.63,7.6,7.63,440400.0,5.7598,5.7749,5.7522,5.7749,440400.0
2008-07-08 12:15:00,7.63,7.65,7.63,7.63,217800.0,5.7749,5.7901,5.7749,5.7749,217800.0
2008-07-08 12:20:00,7.63,7.65,7.62,7.64,227400.0,5.7749,5.7901,5.7674,5.7825,227400.0
2008-07-08 12:25:00,7.64,7.65,7.63,7.64,157600.0,5.7825,5.7901,5.7749,5.7825,157600.0
2008-07-08 12:30:00,7.64,7.66,7.63,7.66,256800.0,5.7825,5.7977,5.7749,5.7977,256800.0
2008-07-08 12:35:00,7.65,7.68,7.65,7.67,291800.0,5.7901,5.8128,5.7901,5.8052,291800.0
2008-07-08 12:40:00,7.67,7.67,7.64,7.64,195800.0,5.8052,5.8052,5.7825,5.7825,195800.0
2008-07-08 12:45:00,7.64,7.65,7.63,7.63,321600.0,5.7825,5.7901,5.7749,5.7749,321600.0
2008-07-08 12:50:00,7.63,7.65,7.63,7.64,131600.0,5.7749,5.7901,5.7749,5.7825,131600.0
2008-07-08 12:55:00,7.64,7.64,7.64,7.64,32400.0,5.7825,5.7825,5.7825,5.7825,32400.0
2008-07-08 13:00:00,7.64,7.64,7.63,7.64,154800.0,5.7825,5.7825,5.7749,5.7825,154800.0
2008-07-08 13:05:00,7.64,7.65,7.64,7.65,375400.0,5.7825,5.7901,5.7825,5.7901,375400.0
2008-07-08 13:10:00,7.64,7.65,7.63,7.64,159600.0,5.7825,5.7901,5.7749,5.7825,159600.0
2008-07-08 13:15:00,7.64,7.64,7.62,7.62,380000.0,5.7825,5.7825,5.7674,5.7674,380000.0
2008-07-08 13:20:00,7.62,7.62,7.6,7.61,247800.0,5.7674,5.7674,5.7522,5.7598,247800.0
2008-07-08 13:25:00,7.6,7.61,7.6,7.61,184600.0,5.7522,5.7598,5.7522,5.7598,184600.0
2008-07-08 13:30:00,7.61,7.62,7.6,7.61,180200.0,5.7598,5.7674,5.7522,5.7598,180200.0
2008-07-08 13:35:00,7.61,7.63,7.6,7.6,815200.0,5.7598,5.7749,5.7522,5.7522,815200.0
2008-07-08 13:40:00,7.6,7.63,7.6,7.62,180000.0,5.7522,5.7749,5.7522,5.7674,180000.0
2008-07-08 13:45:00,7.62,7.64,7.6,7.61,197600.0,5.7674,5.7825,5.7522,5.7598,197600.0
2008-07-08 13:50:00,7.6,7.62,7.6,7.6,193000.0,5.7522,5.7674,5.7522,5.7522,193000.0
2008-07-08 13:55:00,7.6,7.61,7.59,7.6,158800.0,5.7522,5.7598,5.7447,5.7522,158800.0
2008-07-08 14:00:00,7.6,7.62,7.6,7.61,210200.0,5.7522,5.7674,5.7522,5.7598,210200.0
2008-07-08 14:05:00,7.61,7.63,7.6,7.61,245600.0,5.7598,5.7749,5.7522,5.7598,245600.0
2008-07-08 14:10:00,7.61,7.63,7.6,7.6,284000.0,5.7598,5.7749,5.7522,5.7522,284000.0
2008-07-08 14:15:00,7.6,7.62,7.6,7.61,108800.0,5.7522,5.7674,5.7522,5.7598,108800.0
2008-07-08 14:20:00,7.62,7.63,7.6,7.6,248200.0,5.7674,5.7749,5.7522,5.7522,248200.0
2008-07-08 14:25:00,7.6,7.63,7.59,7.63,471600.0,5.7522,5.7749,5.7447,5.7749,471600.0
2008-07-08 14:30:00,7.63,7.64,7.62,7.62,260600.0,5.7749,5.7825,5.7674,5.7674,260600.0
2008-07-08 14:35:00,7.63,7.67,7.63,7.65,332000.0,5.7749,5.8052,5.7749,5.7901,332000.0
2008-07-08 14:40:00,7.65,7.68,7.65,7.66,382400.0,5.7901,5.8128,5.7901,5.7977,382400.0
2008-07-08 14:45:00,7.66,7.7,7.66,7.68,288200.0,5.7977,5.8279,5.7977,5.8128,288200.0
2008-07-08 14:50:00,7.68,7.71,7.66,7.71,536600.0,5.8128,5.8355,5.7977,5.8355,536600.0
2008-07-08 14:55:00,7.71,7.72,7.7,7.71,387800.0,5.8355,5.8431,5.8279,5.8355,387800.0
2008-07-08 15:00:00,7.71,7.73,7.7,7.71,611400.0,5.8355,5.8506,5.8279,5.8355,611400.0
2008-07-08 15:05:00,7.71,7.73,7.7,7.72,580400.0,5.8355,5.8506,5.8279,5.8431,580400.0
2008-07-08 15:10:00,7.73,7.73,7.69,7.7,573200.0,5.8506,5.8506,5.8204,5.8279,573200.0
2008-07-08 15:15:00,7.7,7.71,7.69,7.69,235000.0,5.8279,5.8355,5.8204,5.8204,235000.0
2008-07-08 15:20:00,7.69,7.71,7.66,7.7,840000.0,5.8204,5.8355,5.7977,5.8279,840000.0
2008-07-08 15:25:00,7.7,7.74,7.7,7.74,492200.0,5.8279,5.8582,5.8279,5.8582,492200.0
2008-07-08 15:30:00,7.73,7.74,7.73,7.73,235400.0,5.8506,5.8582,5.8506,5.8506,235400.0
2008-07-08 15:35:00,7.73,7.74,7.71,7.73,578600.0,5.8506,5.8582,5.8355,5.8506,578600.0
2008-07-08 15:40:00,7.73,7.73,7.7,7.7,501000.0,5.8506,5.8506,5.8279,5.8279,501000.0
2008-07-08 15:45:00,7.7,7.71,7.69,7.7,478800.0,5.8279,5.8355,5.8204,5.8279,478800.0
2008-07-08 15:50:00,7.7,7.71,7.68,7.7,1370200.0,5.8279,5.8355,5.8128,5.8279,1370200.0
2008-07-08 15:55:00,7.7,7.71,7.67,7.68,2658600.0,5.8279,5.8355,5.8052,5.8128,2658600.0
2008-07-09 09:30:00,7.66,7.7,7.63,7.64,389400.0,5.7977,5.8279,5.7749,5.7825,389400.0
2008-07-09 09:35:00,7.64,7.65,7.53,7.53,391000.0,5.7825,5.7901,5.6993,5.6993,391000.0
2008-07-09 09:40:00,7.54,7.55,7.5,7.51,512200.0,5.7068,5.7144,5.6766,5.6841,512200.0
2008-07-09 09:45:00,7.52,7.55,7.51,7.55,496000.0,5.6917,5.7144,5.6841,5.7144,496000.0
2008-07-09 09:50:00,7.55,7.57,7.54,7.55,509600.0,5.7144,5.7295,5.7068,5.7144,509600.0
2008-07-09 09:55:00,7.55,7.57,7.55,7.56,243000.0,5.7144,5.7295,5.7144,5.722,243000.0
2008-07-09 10:00:00,7.56,7.57,7.51,7.51,204000.0,5.722,5.7295,5.6841,5.6841,204000.0
2008-07-09 10:05:00,7.51,7.55,7.5,7.55,240000.0,5.6841,5.7144,5.6766,5.7144,240000.0
2008-07-09 10:10:00,7.55,7.55,7.5,7.53,193600.0,5.7144,5.7144,5.6766,5.6993,193600.0
2008-07-09 10:15:00,7.53,7.55,7.52,7.54,265400.0,5.6993,5.7144,5.6917,5.7068,265400.0
2008-07-09 10:20:00,7.54,7.55,7.52,7.53,206400.0,5.7068,5.7144,5.6917,5.6993,206400.0
2008-07-09 10:25:00,7.53,7.54,7.52,7.53,159400.0,5.6993,5.7068,5.6917,5.6993,159400.0
2008-07-09 10:30:00,7.53,7.53,7.49,7.49,246400.0,5.6993,5.6993,5.669,5.669,246400.0
2008-07-09 10:35:00,7.49,7.49,7.45,7.45,583200.0,5.669,5.669,5.6387,5.6387,583200.0
2008-07-09 10:40:00,7.45,7.47,7.45,7.45,363600.0,5.6387,5.6538,5.6387,5.6387,363600.0
2008-07-09 10:45:00,7.45,7.48,7.44,7.47,261200.0,5.6387,5.6614,5.6311,5.6538,261200.0
2008-07-09 10:50:00,7.47,7.51,7.47,7.49,161400.0,5.6538,5.6841,5.6538,5.669,161400.0
2008-07-09 10:55:00,7.49,7.53,7.49,7.51,168600.0,5.669,5.6993,5.669,5.6841,168600.0
2008-07-09 11:00:00,7.5,7.55,7.5,7.55,310200.0,5.6766,5.7144,5.6766,5.7144,310200.0
2008-07-09 11:05:00,7.55,7.57,7.54,7.56,199600.0,5.7144,5.7295,5.7068,5.722,199600.0
2008-07-09 11:10:00,7.56,7.57,7.55,7.55,152000.0,5.722,5.7295,5.7144,5.7144,152000.0
2008-07-09 11:15:00,7.55,7.56,7.53,7.56,194600.0,5.7144,5.722,5.6993,5.722,194600.0
2008-07-09 11:20:00,7.56,7.6,7.55,7.59,167200.0,5.722,5.7522,5.7144,5.7447,167200.0
2008-07-09 11:25:00,7.6,7.62,7.6,7.62,219400.0,5.7522,5.7674,5.7522,5.7674,219400.0
2008-07-09 11:30:00,7.62,7.62,7.58,7.58,370200.0,5.7674,5.7674,5.7371,5.7371,370200.0
2008-07-09 11:35:00,7.58,7.58,7.53,7.54,196200.0,5.7371,5.7371,5.6993,5.7068,196200.0
2008-07-09 11:40:00,7.54,7.58,7.53,7.57,174200.0,5.7068,5.7371,5.6993,5.7295,174200.0
2008-07-09 11:45:00,7.57,7.57,7.56,7.57,133400.0,5.7295,5.7295,5.722,5.7295,133400.0
2008-07-09 11:50:00,7.57,7.57,7.5,7.51,207400.0,5.7295,5.7295,5.6766,5.6841,207400.0
2008-07-09 11:55:00,7.51,7.51,7.5,7.51,124200.0,5.6841,5.6841,5.6766,5.6841,124200.0
2008-07-09 12:00:00,7.51,7.51,7.5,7.51,153400.0,5.6841,5.6841,5.6766,5.6841,153400.0
2008-07-09 12:05:00,7.51,7.51,7.48,7.49,174400.0,5.6841,5.6841,5.6614,5.669,174400.0
2008-07-09 12:10:00,7.49,7.51,7.48,7.49,205800.0,5.669,5.6841,5.6614,5.669,205800.0
2008-07-09 12:15:00,7.49,7.51,7.49,7.5,134000.0,5.669,5.6841,5.669,5.6766,134000.0
2008-07-09 12:20:00,7.51,7.51,7.49,7.49,174000.0,5.6841,5.6841,5.669,5.669,174000.0
2008-07-09 12:25:00,7.49,7.5,7.49,7.5,101200.0,5.669,5.6766,5.669,5.6766,101200.0
2008-07-09 12:30:00,7.5,7.51,7.5,7.5,149000.0,5.6766,5.6841,5.6766,5.6766,149000.0
2008-07-09 12:35:00,7.51,7.51,7.45,7.46,324600.0,5.6841,5.6841,5.6387,5.6463,324600.0
2008-07-09 12:40:00,7.46,7.47,7.45,7.47,149200.0,5.6463,5.6538,5.6387,5.6538,149200.0
2008-07-09 12:45:00,7.47,7.47,7.45,7.45,379600.0,5.6538,5.6538,5.6387,5.6387,379600.0
2008-07-09 12:50:00,7.45,7.46,7.45,7.46,161200.0,5.6387,5.6463,5.6387,5.6463,161200.0
2008-07-09 12:55:00,7.46,7.46,7.46,7.46,149600.0,5.6463,5.6463,5.6463,5.6463,149600.0
2008-07-09 13:00:00,7.46,7.47,7.45,7.45,420800.0,5.6463,5.6538,5.6387,5.6387,420800.0
2008-07-09 13:05:00,7.45,7.45,7.43,7.44,232000.0,5.6387,5.6387,5.6236,5.6311,232000.0
2008-07-09 13:10:00,7.44,7.47,7.43,7.47,378200.0,5.6311,5.6538,5.6236,5.6538,378200.0
2008-07-09 13:15:00,7.47,7.49,7.46,7.48,483000.0,5.6538,5.669,5.6463,5.6614,483000.0
2008-07-09 13:20:00,7.48,7.5,7.47,7.48,260400.0,5.6614,5.6766,5.6538,5.6614,260400.0
2008-07-09 13:25:00,7.48,7.5,7.47,7.5,240800.0,5.6614,5.6766,5.6538,5.6766,240800.0
2008-07-09 13:30:00,7.5,7.52,7.5,7.51,267000.0,5.6766,5.6917,5.6766,5.6841,267000.0
2008-07-09 13:35:00,7.51,7.51,7.46,7.47,626200.0,5.6841,5.6841,5.6463,5.6538,626200.0
2008-07-09 13:40:00,7.47,7.48,7.46,7.47,370400.0,5.6538,5.6614,5.6463,5.6538,370400.0
2008-07-09 13:45:00,7.47,7.47,7.45,7.47,347800.0,5.6538,5.6538,5.6387,5.6538,347800.0
2008-07-09 13:50:00,7.46,7.47,7.45,7.45,114200.0,5.6463,5.6538,5.6387,5.6387,114200.0
2008-07-09 13:55:00,7.45,7.48,7.45,7.47,149200.0,5.6387,5.6614,5.6387,5.6538,149200.0
2008-07-09 14:00:00,7.48,7.49,7.45,7.48,273400.0,5.6614,5.669,5.6387,5.6614,273400.0
2008-07-09 14:05:00,7.49,7.5,7.47,7.48,334200.0,5.669,5.6766,5.6538,5.6614,334200.0
2008-07-09 14:10:00,7.49,7.51,7.48,7.5,377400.0,5.669,5.6841,5.6614,5.6766,377400.0
2008-07-09 14:15:00,7.5,7.51,7.47,7.49,492200.0,5.6766,5.6841,5.6538,5.669,492200.0
2008-07-09 14:20:00,7.49,7.5,7.47,7.49,174000.0,5.669,5.6766,5.6538,5.669,174000.0
2008-07-09 14:25:00,7.49,7.49,7.46,7.47,112000.0,5.669,5.669,5.6463,5.6538,112000.0
2008-07-09 14:30:00,7.47,7.49,7.47,7.48,137000.0,5.6538,5.669,5.6538,5.6614,137000.0
2008-07-09 14:35:00,7.49,7.49,7.46,7.47,183600.0,5.669,5.669,5.6463,5.6538,183600.0
2008-07-09 14:40:00,7.48,7.49,7.47,7.47,109600.0,5.6614,5.669,5.6538,5.6538,109600.0
2008-07-09 14:45:00,7.47,7.5,7.45,7.48,748400.0,5.6538,5.6766,5.6387,5.6614,748400.0
2008-07-09 14:50:00,7.48,7.49,7.44,7.45,329400.0,5.6614,5.669,5.6311,5.6387,329400.0
2008-07-09 14:55:00,7.45,7.46,7.44,7.46,180200.0,5.6387,5.6463,5.6311,5.6463,180200.0
2008-07-09 15:00:00,7.46,7.46,7.41,7.42,656400.0,5.6463,5.6463,5.6084,5.616,656400.0
2008-07-09 15:05:00,7.43,7.43,7.41,7.42,719400.0,5.6236,5.6236,5.6084,5.616,719400.0
2008-07-09 15:10:00,7.42,7.43,7.41,7.41,293800.0,5.616,5.6236,5.6084,5.6084,293800.0
2008-07-09 15:15:00,7.41,7.43,7.41,7.42,178200.0,5.6084,5.6236,5.6084,5.616,178200.0
2008-07-09 15:20:00,7.43,7.43,7.42,7.43,200600.0,5.6236,5.6236,5.616,5.6236,200600.0
2008-07-09 15:25:00,7.43,7.45,7.43,7.43,275600.0,5.6236,5.6387,5.6236,5.6236,275600.0
2008-07-09 15:30:00,7.43,7.44,7.43,7.43,242600.0,5.6236,5.6311,5.6236,5.6236,242600.0
2008-07-09 15:35:00,7.43,7.43,7.41,7.41,405400.0,5.6236,5.6236,5.6084,5.6084,405400.0
2008-07-09 15:40:00,7.41,7.41,7.36,7.37,436200.0,5.6084,5.6084,5.5706,5.5782,436200.0
2008-07-09 15:45:00,7.37,7.41,7.36,7.39,911200.0,5.5782,5.6084,5.5706,5.5933,911200.0
2008-07-09 15:50:00,7.39,7.41,7.39,7.39,523400.0,5.5933,5.6084,5.5933,5.5933,523400.0
2008-07-09 15:55:00,7.39,7.4,7.36,7.36,785200.0,5.5933,5.6009,5.5706,5.5706,785200.0
2008-07-10 09:30:00,7.38,7.38,7.34,7.34,275200.0,5.5857,5.5857,5.5555,5.5555,275200.0
2008-07-10 09:35:00,7.34,7.35,7.27,7.28,297800.0,5.5555,5.563,5.5025,5.51,297800.0
2008-07-10 09:40:00,7.27,7.41,7.26,7.39,431000.0,5.5025,5.6084,5.4949,5.5933,431000.0
2008-07-10 09:45:00,7.39,7.43,7.36,7.41,585000.0,5.5933,5.6236,5.5706,5.6084,585000.0
2008-07-10 09:50:00,7.41,7.41,7.32,7.37,274000.0,5.6084,5.6084,5.5403,5.5782,274000.0
2008-07-10 09:55:00,7.37,7.39,7.29,7.31,194400.0,5.5782,5.5933,5.5176,5.5327,194400.0
2008-07-10 10:00:00,7.31,7.33,7.27,7.27,268800.0,5.5327,5.5479,5.5025,5.5025,268800.0
2008-07-10 10:05:00,7.28,7.31,7.27,7.3,223600.0,5.51,5.5327,5.5025,5.5252,223600.0
2008-07-10 10:10:00,7.3,7.32,7.27,7.27,262400.0,5.5252,5.5403,5.5025,5.5025,262400.0
2008-07-10 10:15:00,7.27,7.3,7.25,7.3,399000.0,5.5025,5.5252,5.4873,5.5252,399000.0
2008-07-10 10:20:00,7.3,7.33,7.29,7.32,295000.0,5.5252,5.5479,5.5176,5.5403,295000.0
2008-07-10 10:25:00,7.32,7.36,7.29,7.36,361200.0,5.5403,5.5706,5.5176,5.5706,361200.0
2008-07-10 10:30:00,7.36,7.37,7.31,7.35,266000.0,5.5706,5.5782,5.5327,5.563,266000.0
2008-07-10 10:35:00,7.36,7.39,7.31,7.34,333000.0,5.5706,5.5933,5.5327,5.5555,333000.0
2008-07-10 10:40:00,7.34,7.38,7.33,7.34,260400.0,5.5555,5.5857,5.5479,5.5555,260400.0
2008-07-10 10:45:00,7.35,7.35,7.31,7.31,209600.0,5.563,5.563,5.5327,5.5327,209600.0
2008-07-10 10:50:00,7.31,7.31,7.28,7.29,132600.0,5.5327,5.5327,5.51,5.5176,132600.0
2008-07-10 10:55:00,7.29,7.31,7.29,7.3,253200.0,5.5176,5.5327,5.5176,5.5252,253200.0
2008-07-10 11:00:00,7.3,7.35,7.29,7.34,395000.0,5.5252,5.563,5.5176,5.5555,395000.0
2008-07-10 11:05:00,7.34,7.36,7.21,7.26,1294600.0,5.5555,5.5706,5.4571,5.4949,1294600.0
2008-07-10 11:10:00,7.26,7.27,7.23,7.26,521200.0,5.4949,5.5025,5.4722,5.4949,521200.0
2008-07-10 11:15:00,7.26,7.26,7.2,7.21,448400.0,5.4949,5.4949,5.4495,5.4571,448400.0
2008-07-10 11:20:00,7.2,7.22,7.2,7.21,280400.0,5.4495,5.4646,5.4495,5.4571,280400.0
2008-07-10 11:25:00,7.21,7.21,7.17,7.2,409400.0,5.4571,5.4571,5.4268,5.4495,409400.0
2008-07-10 11:30:00,7.2,7.25,7.19,7.24,533400.0,5.4495,5.4873,5.4419,5.4798,533400.0
2008-07-10 11:35:00,7.24,7.26,7.22,7.26,321600.0,5.4798,5.4949,5.4646,5.4949,321600.0
2008-07-10 11:40:00,7.26,7.28,7.25,7.27,322400.0,5.4949,5.51,5.4873,5.5025,322400.0
2008-07-10 11:45:00,7.27,7.27,7.23,7.24,159400.0,5.5025,5.5025,5.4722,5.4798,159400.0
2008-07-10 11:50:00,7.24,7.26,7.24,7.25,154800.0,5.4798,5.4949,5.4798,5.4873,154800.0
2008-07-10 11:55:00,7.25,7.26,7.23,7.26,225400.0,5.4873,5.4949,5.4722,5.4949,225400.0
2008-07-10 12:00:00,7.27,7.31,7.26,7.3,220800.0,5.5025,5.5327,5.4949,5.5252,220800.0
2008-07-10 12:05:00,7.3,7.33,7.3,7.31,219200.0,5.5252,5.5479,5.5252,5.5327,219200.0
2008-07-10 12:10:00,7.31,7.31,7.28,7.29,158000.0,5.5327,5.5327,5.51,5.5176,158000.0
2008-07-10 12:15:00,7.29,7.3,7.29,7.29,173400.0,5.5176,5.5252,5.5176,5.5176,173400.0
2008-07-10 12:20:00,7.29,7.29,7.26,7.28,161800.0,5.5176,5.5176,5.4949,5.51,161800.0
2008-07-10 12:25:00,7.28,7.28,7.27,7.27,87400.0,5.51,5.51,5.5025,5.5025,87400.0
2008-07-10 12:30:00,7.27,7.28,7.26,7.26,108800.0,5.5025,5.51,5.4949,5.4949,108800.0
2008-07-10 12:35:00,7.27,7.28,7.25,7.26,276800.0,5.5025,5.51,5.4873,5.4949,276800.0
2008-07-10 12:40:00,7.25,7.28,7.25,7.27,191400.0,5.4873,5.51,5.4873,5.5025,191400.0
2008-07-10 12:45:00,7.27,7.27,7.26,7.26,75400.0,5.5025,5.5025,5.4949,5.4949,75400.0
2008-07-10 12:50:00,7.26,7.27,7.24,7.25,341800.0,5.4949,5.5025,5.4798,5.4873,341800.0
2008-07-10 12:55:00,7.24,7.24,7.22,7.23,149400.0,5.4798,5.4798,5.4646,5.4722,149400.0
2008-07-10 13:00:00,7.23,7.27,7.23,7.26,279600.0,5.4722,5.5025,5.4722,5.4949,279600.0
2008-07-10 13:05:00,7.27,7.28,7.26,7.27,270400.0,5.5025,5.51,5.4949,5.5025,270400.0
2008-07-10 13:10:00,7.27,7.29,7.26,7.28,297000.0,5.5025,5.5176,5.4949,5.51,297000.0
2008-07-10 13:15:00,7.28,7.3,7.27,7.28,250000.0,5.51,5.5252,5.5025,5.51,250000.0
2008-07-10 13:20:00,7.29,7.3,7.28,7.29,226000.0,5.5176,5.5252,5.51,5.5176,226000.0
2008-07-10 13:25:00,7.29,7.31,7.28,7.31,212600.0,5.5176,5.5327,5.51,5.5327,212600.0
2008-07-10 13:30:00,7.31,7.33,7.3,7.33,235000.0,5.5327,5.5479,5.5252,5.5479,235000.0
2008-07-10 13:35:00,7.33,7.34,7.32,7.33,225000.0,5.5479,5.5555,5.5403,5.5479,225000.0
2008-07-10 13:40:00,7.33,7.34,7.33,7.33,78600.0,5.5479,5.5555,5.5479,5.5479,78600.0
2008-07-10 13:45:00,7.33,7.33,7.32,7.32,114800.0,5.5479,5.5479,5.5403,5.5403,114800.0
2008-07-10 13:50:00,7.32,7.33,7.32,7.32,208000.0,5.5403,5.5479,5.5403,5.5403,208000.0
2008-07-10 13:55:00,7.32,7.32,7.29,7.29,244800.0,5.5403,5.5403,5.5176,5.5176,244800.0
2008-07-10 14:00:00,7.29,7.3,7.28,7.29,180800.0,5.5176,5.5252,5.51,5.5176,180800.0
2008-07-10 14:05:00,7.29,7.3,7.28,7.28,175000.0,5.5176,5.5252,5.51,5.51,175000.0
2008-07-10 14:10:00,7.28,7.28,7.25,7.25,319600.0,5.51,5.51,5.4873,5.4873,319600.0
2008-07-10 14:15:00,7.25,7.25,7.21,7.21,296000.0,5.4873,5.4873,5.4571,5.4571,296000.0
2008-07-10 14:20:00,7.21,7.24,7.21,7.23,187600.0,5.4571,5.4798,5.4571,5.4722,187600.0
2008-07-10 14:25:00,7.23,7.23,7.15,7.16,522200.0,5.4722,5.4722,5.4116,5.4192,522200.0
2008-07-10 14:30:00,7.16,7.18,7.16,7.17,318800.0,5.4192,5.4344,5.4192,5.4268,318800.0
2008-07-10 14:35:00,7.16,7.2,7.16,7.17,269200.0,5.4192,5.4495,5.4192,5.4268,269200.0
2008-07-10 14:40:00,7.18,7.18,7.14,7.14,333400.0,5.4344,5.4344,5.4041,5.4041,333400.0
2008-07-10 14:45:00,7.14,7.16,7.14,7.15,193000.0,5.4041,5.4192,5.4041,5.4116,193000.0
2008-07-10 14:50:00,7.15,7.15,7.12,7.12,356200.0,5.4116,5.4116,5.3889,5.3889,356200.0
2008-07-10 14:55:00,7.12,7.18,7.11,7.16,545000.0,5.3889,5.4344,5.3814,5.4192,545000.0
2008-07-10 15:00:00,7.16,7.22,7.15,7.2,776800.0,5.4192,5.4646,5.4116,5.4495,776800.0
2008-07-10 15:05:00,7.2,7.23,7.18,7.22,367600.0,5.4495,5.4722,5.4344,5.4646,367600.0
2008-07-10 15:10:00,7.22,7.24,7.2,7.23,287800.0,5.4646,5.4798,5.4495,5.4722,287800.0
2008-07-10 15:15:00,7.23,7.24,7.2,7.2,296000.0,5.4722,5.4798,5.4495,5.4495,296000.0
2008-07-10 15:20:00,7.2,7.21,7.18,7.2,556800.0,5.4495,5.4571,5.4344,5.4495,556800.0
2008-07-10 15:25:00,7.2,7.21,7.18,7.18,428600.0,5.4495,5.4571,5.4344,5.4344,428600.0
2008-07-10 15:30:00,7.18,7.19,7.17,7.17,779000.0,5.4344,5.4419,5.4268,5.4268,779000.0
2008-07-10 15:35:00,7.17,7.17,7.15,7.16,909200.0,5.4268,5.4268,5.4116,5.4192,909200.0
2008-07-10 15:40:00,7.16,7.18,7.15,7.17,337400.0,5.4192,5.4344,5.4116,5.4268,337400.0
2008-07-10 15:45:00,7.17,7.18,7.16,7.18,596800.0,5.4268,5.4344,5.4192,5.4344,596800.0
2008-07-10 15:50:00,7.18,7.18,7.16,7.17,769000.0,5.4344,5.4344,5.4192,5.4268,769000.0
2008-07-10 15:55:00,7.18,7.2,7.17,7.2,1182400.0,5.4344,5.4495,5.4268,5.4495,1182400.0
2008-07-11 09:30:00,7.11,7.13,7.07,7.08,506400.0,5.3814,5.3965,5.3511,5.3587,506400.0
2008-07-11 09:35:00,7.07,7.1,7.07,7.08,136400.0,5.3511,5.3738,5.3511,5.3587,136400.0
2008-07-11 09:40:00,7.08,7.1,7.04,7.1,354200.0,5.3587,5.3738,5.3284,5.3738,354200.0
2008-07-11 09:45:00,7.1,7.1,7.04,7.07,469600.0,5.3738,5.3738,5.3284,5.3511,469600.0
2008-07-11 09:50:00,7.07,7.07,7.0,7.02,464800.0,5.3511,5.3511,5.2981,5.3133,464800.0
2008-07-11 09:55:00,7.02,7.03,7.0,7.01,442400.0,5.3133,5.3208,5.2981,5.3057,442400.0
2008-07-11 10:00:00,7.01,7.01,6.98,7.01,318000.0,5.3057,5.3057,5.283,5.3057,318000.0
2008-07-11 10:05:00,7.01,7.02,7.0,7.02,390200.0,5.3057,5.3133,5.2981,5.3133,390200.0
2008-07-11 10:10:00,7.02,7.05,7.02,7.05,275000.0,5.3133,5.336,5.3133,5.336,275000.0
2008-07-11 10:15:00,7.05,7.06,7.02,7.05,432000.0,5.336,5.3435,5.3133,5.336,432000.0
2008-07-11 10:20:00,7.05,7.06,7.03,7.05,231200.0,5.336,5.3435,5.3208,5.336,231200.0
2008-07-11 10:25:00,7.05,7.06,6.99,7.01,722000.0,5.336,5.3435,5.2905,5.3057,722000.0
2008-07-11 10:30:00,7.01,7.04,6.99,7.02,340800.0,5.3057,5.3284,5.2905,5.3133,340800.0
2008-07-11 10:35:00,7.02,7.04,7.0,7.04,293200.0,5.3133,5.3284,5.2981,5.3284,293200.0
2008-07-11 10:40:00,7.04,7.07,7.04,7.06,378600.0,5.3284,5.3511,5.3284,5.3435,378600.0
2008-07-11 10:45:00,7.06,7.07,7.05,7.06,184800.0,5.3435,5.3511,5.336,5.3435,184800.0
2008-07-11 10:50:00,7.06,7.1,7.05,7.08,348800.0,5.3435,5.3738,5.336,5.3587,348800.0
2008-07-11 10:55:00,7.08,7.08,7.04,7.04,282200.0,5.3587,5.3587,5.3284,5.3284,282200.0
2008-07-11 11:00:00,7.05,7.05,6.99,6.99,271600.0,5.336,5.336,5.2905,5.2905,271600.0
2008-07-11 11:05:00,6.99,7.01,6.97,6.98,357400.0,5.2905,5.3057,5.2754,5.283,357400.0
2008-07-11 11:10:00,6.97,7.01,6.97,7.0,275800.0,5.2754,5.3057,5.2754,5.2981,275800.0
2008-07-11 11:15:00,7.0,7.01,6.99,7.01,356400.0,5.2981,5.3057,5.2905,5.3057,356400.0
2008-07-11 11:20:00,7.01,7.03,7.0,7.02,180400.0,5.3057,5.3208,5.2981,5.3133,180400.0
2008-07-11 11:25:00,7.03,7.04,6.99,7.0,304200.0,5.3208,5.3284,5.2905,5.2981,304200.0
2008-07-11 11:30:00,7.0,7.0,6.98,6.99,489000.0,5.2981,5.2981,5.283,5.2905,489000.0
2008-07-11 11:35:00,6.99,7.03,6.99,7.02,684000.0,5.2905,5.3208,5.2905,5.3133,684000.0
2008-07-11 11:40:00,7.02,7.05,7.01,7.04,628600.0,5.3133,5.336,5.3057,5.3284,628600.0
2008-07-11 11:45:00,7.04,7.04,7.0,7.01,268400.0,5.3284,5.3284,5.2981,5.3057,268400.0
2008-07-11 11:50:00,7.01,7.01,6.96,6.97,372400.0,5.3057,5.3057,5.2678,5.2754,372400.0
2008-07-11 11:55:00,6.96,6.98,6.95,6.97,615600.0,5.2678,5.283,5.2603,5.2754,615600.0
2008-07-11 12:00:00,6.97,6.98,6.95,6.97,337800.0,5.2754,5.283,5.2603,5.2754,337800.0
2008-07-11 12:05:00,6.98,6.98,6.96,6.96,177000.0,5.283,5.283,5.2678,5.2678,177000.0
2008-07-11 12:10:00,6.96,6.97,6.96,6.96,228200.0,5.2678,5.2754,5.2678,5.2678,228200.0
2008-07-11 12:15:00,6.96,6.97,6.93,6.93,344600.0,5.2678,5.2754,5.2451,5.2451,344600.0
2008-07-11 12:20:00,6.94,6.94,6.91,6.92,969800.0,5.2527,5.2527,5.23,5.2376,969800.0
2008-07-11 12:25:00,6.92,6.93,6.86,6.87,1075800.0,5.2376,5.2451,5.1922,5.1997,1075800.0
2008-07-11 12:30:00,6.87,6.89,6.84,6.86,928600.0,5.1997,5.2149,5.177,5.1922,928600.0
2008-07-11 12:35:00,6.86,6.87,6.84,6.84,396200.0,5.1922,5.1997,5.177,5.177,396200.0
2008-07-11 12:40:00,6.83,6.86,6.82,6.86,879200.0,5.1694,5.1922,5.1619,5.1922,879200.0
2008-07-11 12:45:00,6.86,6.86,6.85,6.86,464000.0,5.1922,5.1922,5.1846,5.1922,464000.0
2008-07-11 12:50:00,6.86,6.89,6.86,6.87,427000.0,5.1922,5.2149,5.1922,5.1997,427000.0
2008-07-11 12:55:00,6.87,6.89,6.85,6.89,549200.0,5.1997,5.2149,5.1846,5.2149,549200.0
2008-07-11 13:00:00,6.89,6.93,6.87,6.92,583600.0,5.2149,5.2451,5.1997,5.2376,583600.0
2008-07-11 13:05:00,6.91,6.92,6.9,6.91,285400.0,5.23,5.2376,5.2224,5.23,285400.0
2008-07-11 13:10:00,6.9,6.92,6.9,6.9,376600.0,5.2224,5.2376,5.2224,5.2224,376600.0
2008-07-11 13:15:00,6.9,6.95,6.9,6.94,520200.0,5.2224,5.2603,5.2224,5.2527,520200.0
2008-07-11 13:20:00,6.94,6.98,6.93,6.97,279200.0,5.2527,5.283,5.2451,5.2754,279200.0
2008-07-11 13:25:00,6.97,6.99,6.96,6.97,345200.0,5.2754,5.2905,5.2678,5.2754,345200.0
2008-07-11 13:30:00,6.97,6.98,6.96,6.97,285800.0,5.2754,5.283,5.2678,5.2754,285800.0
2008-07-11 13:35:00,6.97,6.99,6.95,6.99,478600.0,5.2754,5.2905,5.2603,5.2905,478600.0
2008-07-11 13:40:00,6.99,7.0,6.99,7.0,174400.0,5.2905,5.2981,5.2905,5.2981,174400.0
2008-07-11 13:45:00,7.0,7.0,6.96,6.97,200400.0,5.2981,5.2981,5.2678,5.2754,200400.0
2008-07-11 13:50:00,6.97,6.98,6.96,6.97,149600.0,5.2754,5.283,5.2678,5.2754,149600.0
2008-07-11 13:55:00,6.98,7.02,6.97,6.99,283000.0,5.283,5.3133,5.2754,5.2905,283000.0
2008-07-11 14:00:00,7.0,7.02,6.98,7.01,383000.0,5.2981,5.3133,5.283,5.3057,383000.0
2008-07-11 14:05:00,7.01,7.06,7.0,7.03,567800.0,5.3057,5.3435,5.2981,5.3208,567800.0
2008-07-11 14:10:00,7.03,7.05,7.03,7.05,500600.0,5.3208,5.336,5.3208,5.336,500600.0
2008-07-11 14:15:00,7.05,7.06,7.03,7.03,409000.0,5.336,5.3435,5.3208,5.3208,409000.0
2008-07-11 14:20:00,7.03,7.04,6.97,6.97,406800.0,5.3208,5.3284,5.2754,5.2754,406800.0
2008-07-11 14:25:00,6.98,6.99,6.96,6.97,298000.0,5.283,5.2905,5.2678,5.2754,298000.0
2008-07-11 14:30:00,6.97,6.98,6.95,6.95,258800.0,5.2754,5.283,5.2603,5.2603,258800.0
2008-07-11 14:35:00,6.94,6.99,6.93,6.97,244400.0,5.2527,5.2905,5.2451,5.2754,244400.0
2008-07-11 14:40:00,6.97,6.99,6.96,6.99,224800.0,5.2754,5.2905,5.2678,5.2905,224800.0
2008-07-11 14:45:00,6.99,7.08,6.99,7.08,618800.0,5.2905,5.3587,5.2905,5.3587,618800.0
2008-07-11 14:50:00,7.08,7.12,7.03,7.07,882200.0,5.3587,5.3889,5.3208,5.3511,882200.0
2008-07-11 14:55:00,7.07,7.13,7.04,7.12,806400.0,5.3511,5.3965,5.3284,5.3889,806400.0
2008-07-11 15:00:00,7.13,7.18,7.1,7.17,936800.0,5.3965,5.4344,5.3738,5.4268,936800.0
2008-07-11 15:05:00,7.17,7.18,7.11,7.14,452200.0,5.4268,5.4344,5.3814,5.4041,452200.0
2008-07-11 15:10:00,7.13,7.14,7.04,7.05,755800.0,5.3965,5.4041,5.3284,5.336,755800.0
2008-07-11 15:15:00,7.05,7.08,7.03,7.07,438200.0,5.336,5.3587,5.3208,5.3511,438200.0
2008-07-11 15:20:00,7.06,7.09,7.04,7.07,359000.0,5.3435,5.3662,5.3284,5.3511,359000.0
2008-07-11 15:25:00,7.07,7.09,7.06,7.08,739200.0,5.3511,5.3662,5.3435,5.3587,739200.0
2008-07-11 15:30:00,7.08,7.08,7.01,7.02,402000.0,5.3587,5.3587,5.3057,5.3133,402000.0
2008-07-11 15:35:00,7.02,7.04,7.02,7.03,331200.0,5.3133,5.3284,5.3133,5.3208,331200.0
2008-07-11 15:40:00,7.03,7.04,7.0,7.04,374000.0,5.3208,5.3284,5.2981,5.3284,374000.0
2008-07-11 15:45:00,7.04,7.07,7.03,7.05,734800.0,5.3284,5.3511,5.3208,5.336,734800.0
2008-07-11 15:50:00,7.06,7.09,7.05,7.06,478000.0,5.3435,5.3662,5.336,5.3435,478000.0
2008-07-11 15:55:00,7.06,7.06,7.02,7.02,909200.0,5.3435,5.3435,5.3133,5.3133,909200.0
2008-07-14 09:30:00,7.11,7.14,7.05,7.05,388800.0,5.3814,5.4041,5.336,5.336,388800.0
2008-07-14 09:35:00,7.06,7.09,7.03,7.05,166000.0,5.3435,5.3662,5.3208,5.336,166000.0
2008-07-14 09:40:00,7.05,7.08,7.02,7.02,270000.0,5.336,5.3587,5.3133,5.3133,270000.0
2008-07-14 09:45:00,7.03,7.04,7.0,7.03,237400.0,5.3208,5.3284,5.2981,5.3208,237400.0
2008-07-14 09:50:00,7.03,7.04,6.97,7.01,400400.0,5.3208,5.3284,5.2754,5.3057,400400.0
2008-07-14 09:55:00,7.01,7.01,6.93,6.97,308200.0,5.3057,5.3057,5.2451,5.2754,308200.0
2008-07-14 10:00:00,6.97,6.97,6.93,6.97,228000.0,5.2754,5.2754,5.2451,5.2754,228000.0
2008-07-14 10:05:00,6.97,7.0,6.97,6.99,212400.0,5.2754,5.2981,5.2754,5.2905,212400.0
2008-07-14 10:10:00,6.99,7.04,6.96,7.04,193400.0,5.2905,5.3284,5.2678,5.3284,193400.0
2008-07-14 10:15:00,7.04,7.04,6.97,7.0,165600.0,5.3284,5.3284,5.2754,5.2981,165600.0
2008-07-14 10:20:00,7.0,7.03,6.94,6.94,480400.0,5.2981,5.3208,5.2527,5.2527,480400.0
2008-07-14 10:25:00,6.94,6.95,6.91,6.93,229200.0,5.2527,5.2603,5.23,5.2451,229200.0
2008-07-14 10:30:00,6.94,6.98,6.93,6.95,197800.0,5.2527,5.283,5.2451,5.2603,197800.0
2008-07-14 10:35:00,6.95,6.96,6.92,6.93,244600.0,5.2603,5.2678,5.2376,5.2451,244600.0
2008-07-14 10:40:00,6.94,6.97,6.91,6.91,328200.0,5.2527,5.2754,5.23,5.23,328200.0
2008-07-14 10:45:00,6.91,6.93,6.89,6.93,163800.0,5.23,5.2451,5.2149,5.2451,163800.0
2008-07-14 10:50:00,6.93,6.98,6.93,6.98,166200.0,5.2451,5.283,5.2451,5.283,166200.0
2008-07-14 10:55:00,6.98,7.01,6.98,7.0,278200.0,5.283,5.3057,5.283,5.2981,278200.0
2008-07-14 11:00:00,7.0,7.0,6.96,6.97,177600.0,5.2981,5.2981,5.2678,5.2754,177600.0
2008-07-14 11:05:00,6.97,6.98,6.95,6.95,155400.0,5.2754,5.283,5.2603,5.2603,155400.0
2008-07-14 11:10:00,6.95,6.98,6.93,6.98,165000.0,5.2603,5.283,5.2451,5.283,165000.0
2008-07-14 11:15:00,6.98,7.0,6.98,7.0,155200.0,5.283,5.2981,5.283,5.2981,155200.0
2008-07-14 11:20:00,6.99,7.01,6.95,6.95,500800.0,5.2905,5.3057,5.2603,5.2603,500800.0
2008-07-14 11:25:00,6.95,7.0,6.94,7.0,305800.0,5.2603,5.2981,5.2527,5.2981,305800.0
2008-07-14 11:30:00,7.0,7.0,6.97,6.97,150000.0,5.2981,5.2981,5.2754,5.2754,150000.0
2008-07-14 11:35:00,6.97,7.0,6.97,6.99,87200.0,5.2754,5.2981,5.2754,5.2905,87200.0
2008-07-14 11:40:00,6.99,7.0,6.98,6.99,70400.0,5.2905,5.2981,5.283,5.2905,70400.0
2008-07-14 11:45:00,6.99,7.0,6.99,6.99,122600.0,5.2905,5.2981,5.2905,5.2905,122600.0
2008-07-14 11:50:00,6.99,6.99,6.93,6.93,105800.0,5.2905,5.2905,5.2451,5.2451,105800.0
2008-07-14 11:55:00,6.93,6.96,6.9,6.95,341200.0,5.2451,5.2678,5.2224,5.2603,341200.0
2008-07-14 12:00:00,6.95,6.95,6.92,6.92,234200.0,5.2603,5.2603,5.2376,5.2376,234200.0
2008-07-14 12:05:00,6.92,6.92,6.9,6.9,123800.0,5.2376,5.2376,5.2224,5.2224,123800.0
2008-07-14 12:10:00,6.91,6.91,6.89,6.91,93800.0,5.23,5.23,5.2149,5.23,93800.0
2008-07-14 12:15:00,6.91,6.93,6.91,6.93,114800.0,5.23,5.2451,5.23,5.2451,114800.0
2008-07-14 12:20:00,6.92,6.95,6.92,6.92,156400.0,5.2376,5.2603,5.2376,5.2376,156400.0
2008-07-14 12:25:00,6.92,6.93,6.91,6.91,71200.0,5.2376,5.2451,5.23,5.23,71200.0
2008-07-14 12:30:00,6.91,6.92,6.9,6.9,128000.0,5.23,5.2376,5.2224,5.2224,128000.0
2008-07-14 12:35:00,6.9,6.92,6.89,6.92,242800.0,5.2224,5.2376,5.2149,5.2376,242800.0
2008-07-14 12:40:00,6.92,6.93,6.92,6.93,55000.0,5.2376,5.2451,5.2376,5.2451,55000.0
2008-07-14 12:45:00,6.93,6.93,6.92,6.93,92400.0,5.2451,5.2451,5.2376,5.2451,92400.0
2008-07-14 12:50:00,6.93,6.93,6.92,6.93,230600.0,5.2451,5.2451,5.2376,5.2451,230600.0
2008-07-14 12:55:00,6.93,6.93,6.9,6.92,169200.0,5.2451,5.2451,5.2224,5.2376,169200.0
2008-07-14 13:00:00,6.92,6.93,6.9,6.91,130200.0,5.2376,5.2451,5.2224,5.23,130200.0
2008-07-14 13:05:00,6.92,6.92,6.89,6.9,138800.0,5.2376,5.2376,5.2149,5.2224,138800.0
2008-07-14 13:10:00,6.9,6.92,6.9,6.92,324200.0,5.2224,5.2376,5.2224,5.2376,324200.0
2008-07-14 13:15:00,6.92,6.93,6.92,6.92,124400.0,5.2376,5.2451,5.2376,5.2376,124400.0
2008-07-14 13:20:00,6.93,6.95,6.93,6.95,219600.0,5.2451,5.2603,5.2451,5.2603,219600.0
2008-07-14 13:25:00,6.95,6.95,6.93,6.95,215400.0,5.2603,5.2603,5.2451,5.2603,215400.0
2008-07-14 13:30:00,6.95,6.96,6.92,6.96,229200.0,5.2603,5.2678,5.2376,5.2678,229200.0
2008-07-14 13:35:00,6.96,6.98,6.95,6.98,177400.0,5.2678,5.283,5.2603,5.283,177400.0
2008-07-14 13:40:00,6.98,7.0,6.97,6.99,419800.0,5.283,5.2981,5.2754,5.2905,419800.0
2008-07-14 13:45:00,6.99,7.01,6.99,7.0,668600.0,5.2905,5.3057,5.2905,5.2981,668600.0
2008-07-14 13:50:00,7.0,7.01,6.99,6.99,504400.0,5.2981,5.3057,5.2905,5.2905,504400.0
2008-07-14 13:55:00,6.99,7.01,6.99,7.01,423400.0,5.2905,5.3057,5.2905,5.3057,423400.0
2008-07-14 14:00:00,7.0,7.01,7.0,7.01,183400.0,5.2981,5.3057,5.2981,5.3057,183400.0
2008-07-14 14:05:00,7.01,7.04,7.0,7.02,524000.0,5.3057,5.3284,5.2981,5.3133,524000.0
2008-07-14 14:10:00,7.02,7.04,7.02,7.03,385200.0,5.3133,5.3284,5.3133,5.3208,385200.0
2008-07-14 14:15:00,7.03,7.03,7.02,7.02,100200.0,5.3208,5.3208,5.3133,5.3133,100200.0
2008-07-14 14:20:00,7.02,7.02,7.0,7.0,148000.0,5.3133,5.3133,5.2981,5.2981,148000.0
2008-07-14 14:25:00,7.01,7.03,7.0,7.02,142800.0,5.3057,5.3208,5.2981,5.3133,142800.0
2008-07-14 14:30:00,7.03,7.03,7.03,7.03,79600.0,5.3208,5.3208,5.3208,5.3208,79600.0
2008-07-14 14:35:00,7.03,7.03,7.01,7.01,238800.0,5.3208,5.3208,5.3057,5.3057,238800.0
2008-07-14 14:40:00,7.01,7.02,7.0,7.0,386400.0,5.3057,5.3133,5.2981,5.2981,386400.0
2008-07-14 14:45:00,7.0,7.01,7.0,7.01,264000.0,5.2981,5.3057,5.2981,5.3057,264000.0
2008-07-14 14:50:00,7.01,7.01,7.0,7.0,266800.0,5.3057,5.3057,5.2981,5.2981,266800.0
2008-07-14 14:55:00,7.01,7.02,7.0,7.0,163600.0,5.3057,5.3133,5.2981,5.2981,163600.0
2008-07-14 15:00:00,7.01,7.01,7.0,7.0,90000.0,5.3057,5.3057,5.2981,5.2981,90000.0
2008-07-14 15:05:00,7.0,7.01,6.99,6.99,325000.0,5.2981,5.3057,5.2905,5.2905,325000.0
2008-07-14 15:10:00,6.99,6.99,6.98,6.98,140800.0,5.2905,5.2905,5.283,5.283,140800.0
2008-07-14 15:15:00,6.98,6.99,6.97,6.99,252200.0,5.283,5.2905,5.2754,5.2905,252200.0
2008-07-14 15:20:00,6.98,7.02,6.98,7.01,854600.0,5.283,5.3133,5.283,5.3057,854600.0
2008-07-14 15:25:00,7.01,7.05,7.01,7.02,523400.0,5.3057,5.336,5.3057,5.3133,523400.0
2008-07-14 15:30:00,7.02,7.04,7.01,7.03,530200.0,5.3133,5.3284,5.3057,5.3208,530200.0
2008-07-14 15:35:00,7.03,7.04,7.02,7.02,379600.0,5.3208,5.3284,5.3133,5.3133,379600.0
2008-07-14 15:40:00,7.02,7.04,7.0,7.04,1253200.0,5.3133,5.3284,5.2981,5.3284,1253200.0
2008-07-14 15:45:00,7.03,7.04,7.03,7.04,789200.0,5.3208,5.3284,5.3208,5.3284,789200.0
2008-07-14 15:50:00,7.04,7.04,7.03,7.03,924200.0,5.3284,5.3284,5.3208,5.3208,924200.0
2008-07-14 15:55:00,7.03,7.04,7.0,7.0,1768800.0,5.3208,5.3284,5.2981,5.2981,1768800.0
2008-07-15 09:30:00,6.88,6.93,6.84,6.89,528600.0,5.2073,5.2451,5.177,5.2149,528600.0
2008-07-15 09:35:00,6.89,6.93,6.86,6.86,408000.0,5.2149,5.2451,5.1922,5.1922,408000.0
2008-07-15 09:40:00,6.87,6.9,6.86,6.88,297000.0,5.1997,5.2224,5.1922,5.2073,297000.0
2008-07-15 09:45:00,6.88,6.9,6.88,6.9,227200.0,5.2073,5.2224,5.2073,5.2224,227200.0
2008-07-15 09:50:00,6.9,6.92,6.89,6.9,534200.0,5.2224,5.2376,5.2149,5.2224,534200.0
2008-07-15 09:55:00,6.9,6.9,6.87,6.89,436200.0,5.2224,5.2224,5.1997,5.2149,436200.0
2008-07-15 10:00:00,6.89,6.9,6.83,6.84,888200.0,5.2149,5.2224,5.1694,5.177,888200.0
2008-07-15 10:05:00,6.84,6.84,6.79,6.8,764000.0,5.177,5.177,5.1392,5.1467,764000.0
2008-07-15 10:10:00,6.8,6.82,6.79,6.82,847600.0,5.1467,5.1619,5.1392,5.1619,847600.0
2008-07-15 10:15:00,6.82,6.82,6.8,6.8,473400.0,5.1619,5.1619,5.1467,5.1467,473400.0
2008-07-15 10:20:00,6.8,6.81,6.76,6.8,562400.0,5.1467,5.1543,5.1165,5.1467,562400.0
2008-07-15 10:25:00,6.8,6.8,6.74,6.75,1177600.0,5.1467,5.1467,5.1013,5.1089,1177600.0
2008-07-15 10:30:00,6.75,6.75,6.7,6.73,1027000.0,5.1089,5.1089,5.0711,5.0938,1027000.0
2008-07-15 10:35:00,6.73,6.73,6.67,6.67,1150600.0,5.0938,5.0938,5.0483,5.0483,1150600.0
2008-07-15 10:40:00,6.67,6.75,6.67,6.75,478200.0,5.0483,5.1089,5.0483,5.1089,478200.0
2008-07-15 10:45:00,6.75,6.75,6.7,6.71,779400.0,5.1089,5.1089,5.0711,5.0786,779400.0
2008-07-15 10:50:00,6.7,6.75,6.7,6.74,1059200.0,5.0711,5.1089,5.0711,5.1013,1059200.0
2008-07-15 10:55:00,6.74,6.75,6.72,6.73,351200.0,5.1013,5.1089,5.0862,5.0938,351200.0
2008-07-15 11:00:00,6.73,6.74,6.71,6.73,807800.0,5.0938,5.1013,5.0786,5.0938,807800.0
2008-07-15 11:05:00,6.73,6.77,6.73,6.74,1801600.0,5.0938,5.124,5.0938,5.1013,1801600.0
2008-07-15 11:10:00,6.74,6.75,6.71,6.74,665600.0,5.1013,5.1089,5.0786,5.1013,665600.0
2008-07-15 11:15:00,6.75,6.78,6.73,6.78,824200.0,5.1089,5.1316,5.0938,5.1316,824200.0
2008-07-15 11:20:00,6.78,6.83,6.78,6.81,1316000.0,5.1316,5.1694,5.1316,5.1543,1316000.0
2008-07-15 11:25:00,6.81,6.85,6.75,6.76,1248800.0,5.1543,5.1846,5.1089,5.1165,1248800.0
2008-07-15 11:30:00,6.76,6.81,6.76,6.8,992800.0,5.1165,5.1543,5.1165,5.1467,992800.0
2008-07-15 11:35:00,6.8,6.85,6.8,6.84,613200.0,5.1467,5.1846,5.1467,5.177,613200.0
2008-07-15 11:40:00,6.84,6.86,6.84,6.85,661400.0,5.177,5.1922,5.177,5.1846,661400.0
2008-07-15 11:45:00,6.85,6.85,6.82,6.84,590600.0,5.1846,5.1846,5.1619,5.177,590600.0
2008-07-15 11:50:00,6.83,6.86,6.83,6.85,610400.0,5.1694,5.1922,5.1694,5.1846,610400.0
2008-07-15 11:55:00,6.85,6.88,6.85,6.87,546200.0,5.1846,5.2073,5.1846,5.1997,546200.0
2008-07-15 12:00:00,6.88,6.88,6.86,6.87,488000.0,5.2073,5.2073,5.1922,5.1997,488000.0
2008-07-15 12:05:00,6.88,6.89,6.82,6.85,651000.0,5.2073,5.2149,5.1619,5.1846,651000.0
2008-07-15 12:10:00,6.85,6.87,6.84,6.86,446800.0,5.1846,5.1997,5.177,5.1922,446800.0
2008-07-15 12:15:00,6.87,6.87,6.83,6.85,757000.0,5.1997,5.1997,5.1694,5.1846,757000.0
2008-07-15 12:20:00,6.85,6.87,6.84,6.84,640400.0,5.1846,5.1997,5.177,5.177,640400.0
2008-07-15 12:25:00,6.85,6.88,6.82,6.87,603000.0,5.1846,5.2073,5.1619,5.1997,603000.0
2008-07-15 12:30:00,6.88,6.92,6.86,6.91,450200.0,5.2073,5.2376,5.1922,5.23,450200.0
2008-07-15 12:35:00,6.92,6.92,6.89,6.9,522000.0,5.2376,5.2376,5.2149,5.2224,522000.0
2008-07-15 12:40:00,6.9,6.93,6.9,6.91,234800.0,5.2224,5.2451,5.2224,5.23,234800.0
2008-07-15 12:45:00,6.92,6.92,6.86,6.86,258000.0,5.2376,5.2376,5.1922,5.1922,258000.0
2008-07-15 12:50:00,6.86,6.89,6.86,6.87,448400.0,5.1922,5.2149,5.1922,5.1997,448400.0
2008-07-15 12:55:00,6.87,6.9,6.86,6.9,386200.0,5.1997,5.2224,5.1922,5.2224,386200.0
2008-07-15 13:00:00,6.9,6.92,6.88,6.89,593800.0,5.2224,5.2376,5.2073,5.2149,593800.0
2008-07-15 13:05:00,6.89,6.93,6.88,6.91,413200.0,5.2149,5.2451,5.2073,5.23,413200.0
2008-07-15 13:10:00,6.91,6.93,6.89,6.9,369600.0,5.23,5.2451,5.2149,5.2224,369600.0
2008-07-15 13:15:00,6.91,6.91,6.88,6.89,321600.0,5.23,5.23,5.2073,5.2149,321600.0
2008-07-15 13:20:00,6.89,6.89,6.86,6.88,658600.0,5.2149,5.2149,5.1922,5.2073,658600.0
2008-07-15 13:25:00,6.87,6.88,6.85,6.86,292800.0,5.1997,5.2073,5.1846,5.1922,292800.0
2008-07-15 13:30:00,6.86,6.88,6.85,6.87,484000.0,5.1922,5.2073,5.1846,5.1997,484000.0
2008-07-15 13:35:00,6.87,6.87,6.85,6.87,203800.0,5.1997,5.1997,5.1846,5.1997,203800.0
2008-07-15 13:40:00,6.86,6.89,6.86,6.88,267800.0,5.1922,5.2149,5.1922,5.2073,267800.0
2008-07-15 13:45:00,6.88,6.9,6.87,6.9,483800.0,5.2073,5.2224,5.1997,5.2224,483800.0
2008-07-15 13:50:00,6.9,6.9,6.88,6.9,314600.0,5.2224,5.2224,5.2073,5.2224,314600.0
2008-07-15 13:55:00,6.9,6.9,6.88,6.9,203600.0,5.2224,5.2224,5.2073,5.2224,203600.0
2008-07-15 14:00:00,6.9,6.91,6.88,6.89,322400.0,5.2224,5.23,5.2073,5.2149,322400.0
2008-07-15 14:05:00,6.89,6.9,6.89,6.89,166400.0,5.2149,5.2224,5.2149,5.2149,166400.0
2008-07-15 14:10:00,6.89,6.9,6.86,6.86,703400.0,5.2149,5.2224,5.1922,5.1922,703400.0
2008-07-15 14:15:00,6.86,6.9,6.85,6.88,593200.0,5.1922,5.2224,5.1846,5.2073,593200.0
2008-07-15 14:20:00,6.87,6.88,6.84,6.86,286800.0,5.1997,5.2073,5.177,5.1922,286800.0
2008-07-15 14:25:00,6.86,6.89,6.85,6.88,419400.0,5.1922,5.2149,5.1846,5.2073,419400.0
2008-07-15 14:30:00,6.88,6.9,6.87,6.87,322800.0,5.2073,5.2224,5.1997,5.1997,322800.0
2008-07-15 14:35:00,6.87,6.87,6.86,6.86,123000.0,5.1997,5.1997,5.1922,5.1922,123000.0
2008-07-15 14:40:00,6.86,6.88,6.85,6.86,270400.0,5.1922,5.2073,5.1846,5.1922,270400.0
2008-07-15 14:45:00,6.86,6.89,6.86,6.87,478000.0,5.1922,5.2149,5.1922,5.1997,478000.0
2008-07-15 14:50:00,6.87,6.88,6.85,6.85,400600.0,5.1997,5.2073,5.1846,5.1846,400600.0
2008-07-15 14:55:00,6.86,6.89,6.85,6.88,361000.0,5.1922,5.2149,5.1846,5.2073,361000.0
2008-07-15 15:00:00,6.88,6.9,6.87,6.87,523000.0,5.2073,5.2224,5.1997,5.1997,523000.0
2008-07-15 15:05:00,6.87,6.91,6.87,6.89,766200.0,5.1997,5.23,5.1997,5.2149,766200.0
2008-07-15 15:10:00,6.9,6.91,6.85,6.87,518600.0,5.2224,5.23,5.1846,5.1997,518600.0
2008-07-15 15:15:00,6.86,6.88,6.85,6.88,284400.0,5.1922,5.2073,5.1846,5.2073,284400.0
2008-07-15 15:20:00,6.87,6.88,6.85,6.86,394600.0,5.1997,5.2073,5.1846,5.1922,394600.0
2008-07-15 15:25:00,6.86,6.86,6.81,6.81,514000.0,5.1922,5.1922,5.1543,5.1543,514000.0
2008-07-15 15:30:00,6.82,6.85,6.8,6.82,1064600.0,5.1619,5.1846,5.1467,5.1619,1064600.0
2008-07-15 15:35:00,6.82,6.83,6.81,6.81,509200.0,5.1619,5.1694,5.1543,5.1543,509200.0
2008-07-15 15:40:00,6.81,6.82,6.78,6.79,749200.0,5.1543,5.1619,5.1316,5.1392,749200.0
2008-07-15 15:45:00,6.79,6.8,6.77,6.77,819400.0,5.1392,5.1467,5.124,5.124,819400.0
2008-07-15 15:50:00,6.77,6.81,6.77,6.78,931800.0,5.124,5.1543,5.124,5.1316,931800.0
2008-07-15 15:55:00,6.78,6.8,6.76,6.79,2574400.0,5.1316,5.1467,5.1165,5.1392,2574400.0
2008-07-16 09:30:00,6.81,6.81,6.72,6.79,619400.0,5.1543,5.1543,5.0862,5.1392,619400.0
2008-07-16 09:35:00,6.79,6.81,6.79,6.79,237400.0,5.1392,5.1543,5.1392,5.1392,237400.0
2008-07-16 09:40:00,6.79,6.8,6.76,6.78,342000.0,5.1392,5.1467,5.1165,5.1316,342000.0
2008-07-16 09:45:00,6.78,6.81,6.77,6.81,528600.0,5.1316,5.1543,5.124,5.1543,528600.0
2008-07-16 09:50:00,6.81,6.86,6.79,6.86,627000.0,5.1543,5.1922,5.1392,5.1922,627000.0
2008-07-16 09:55:00,6.86,6.93,6.84,6.85,831800.0,5.1922,5.2451,5.177,5.1846,831800.0
2008-07-16 10:00:00,6.85,6.93,6.84,6.89,358600.0,5.1846,5.2451,5.177,5.2149,358600.0
2008-07-16 10:05:00,6.9,6.9,6.86,6.88,287800.0,5.2224,5.2224,5.1922,5.2073,287800.0
2008-07-16 10:10:00,6.88,6.89,6.87,6.88,160800.0,5.2073,5.2149,5.1997,5.2073,160800.0
2008-07-16 10:15:00,6.88,6.91,6.88,6.9,553200.0,5.2073,5.23,5.2073,5.2224,553200.0
2008-07-16 10:20:00,6.9,6.91,6.88,6.91,521800.0,5.2224,5.23,5.2073,5.23,521800.0
2008-07-16 10:25:00,6.92,6.92,6.9,6.92,700200.0,5.2376,5.2376,5.2224,5.2376,700200.0
2008-07-16 10:30:00,6.92,6.93,6.89,6.9,493400.0,5.2376,5.2451,5.2149,5.2224,493400.0
2008-07-16 10:35:00,6.9,7.0,6.9,7.0,980600.0,5.2224,5.2981,5.2224,5.2981,980600.0
2008-07-16 10:40:00,7.0,7.04,7.0,7.04,571000.0,5.2981,5.3284,5.2981,5.3284,571000.0
2008-07-16 10:45:00,7.04,7.1,7.01,7.01,714000.0,5.3284,5.3738,5.3057,5.3057,714000.0
2008-07-16 10:50:00,7.02,7.06,7.01,7.01,350800.0,5.3133,5.3435,5.3057,5.3057,350800.0
2008-07-16 10:55:00,7.01,7.03,7.0,7.01,395600.0,5.3057,5.3208,5.2981,5.3057,395600.0
2008-07-16 11:00:00,7.01,7.07,7.01,7.07,389800.0,5.3057,5.3511,5.3057,5.3511,389800.0
2008-07-16 11:05:00,7.07,7.14,7.06,7.13,776400.0,5.3511,5.4041,5.3435,5.3965,776400.0
2008-07-16 11:10:00,7.13,7.15,7.11,7.14,734800.0,5.3965,5.4116,5.3814,5.4041,734800.0
2008-07-16 11:15:00,7.15,7.15,7.1,7.1,355800.0,5.4116,5.4116,5.3738,5.3738,355800.0
2008-07-16 11:20:00,7.1,7.11,7.08,7.1,704400.0,5.3738,5.3814,5.3587,5.3738,704400.0
2008-07-16 11:25:00,7.1,7.12,7.08,7.08,352600.0,5.3738,5.3889,5.3587,5.3587,352600.0
2008-07-16 11:30:00,7.08,7.1,7.06,7.09,410600.0,5.3587,5.3738,5.3435,5.3662,410600.0
2008-07-16 11:35:00,7.09,7.11,7.06,7.07,765200.0,5.3662,5.3814,5.3435,5.3511,765200.0
2008-07-16 11:40:00,7.07,7.09,7.04,7.04,412200.0,5.3511,5.3662,5.3284,5.3284,412200.0
2008-07-16 11:45:00,7.04,7.08,7.04,7.06,451600.0,5.3284,5.3587,5.3284,5.3435,451600.0
2008-07-16 11:50:00,7.06,7.09,7.06,7.08,329600.0,5.3435,5.3662,5.3435,5.3587,329600.0
2008-07-16 11:55:00,7.07,7.09,7.07,7.08,246800.0,5.3511,5.3662,5.3511,5.3587,246800.0
2008-07-16 12:00:00,7.08,7.08,7.03,7.05,177400.0,5.3587,5.3587,5.3208,5.336,177400.0
2008-07-16 12:05:00,7.05,7.05,7.03,7.03,268400.0,5.336,5.336,5.3208,5.3208,268400.0
2008-07-16 12:10:00,7.03,7.05,7.01,7.05,170400.0,5.3208,5.336,5.3057,5.336,170400.0
2008-07-16 12:15:00,7.05,7.07,7.05,7.06,225800.0,5.336,5.3511,5.336,5.3435,225800.0
2008-07-16 12:20:00,7.06,7.07,7.04,7.07,317600.0,5.3435,5.3511,5.3284,5.3511,317600.0
2008-07-16 12:25:00,7.07,7.11,7.07,7.1,236200.0,5.3511,5.3814,5.3511,5.3738,236200.0
2008-07-16 12:30:00,7.09,7.1,7.09,7.09,122400.0,5.3662,5.3738,5.3662,5.3662,122400.0
2008-07-16 12:35:00,7.09,7.1,7.07,7.08,234800.0,5.3662,5.3738,5.3511,5.3587,234800.0
2008-07-16 12:40:00,7.07,7.1,7.07,7.08,290000.0,5.3511,5.3738,5.3511,5.3587,290000.0
2008-07-16 12:45:00,7.08,7.08,7.06,7.07,146800.0,5.3587,5.3587,5.3435,5.3511,146800.0
2008-07-16 12:50:00,7.06,7.1,7.05,7.1,284600.0,5.3435,5.3738,5.336,5.3738,284600.0
2008-07-16 12:55:00,7.09,7.1,7.09,7.1,104000.0,5.3662,5.3738,5.3662,5.3738,104000.0
2008-07-16 13:00:00,7.1,7.13,7.1,7.12,208600.0,5.3738,5.3965,5.3738,5.3889,208600.0
2008-07-16 13:05:00,7.12,7.13,7.11,7.11,126400.0,5.3889,5.3965,5.3814,5.3814,126400.0
2008-07-16 13:10:00,7.11,7.11,7.09,7.1,128800.0,5.3814,5.3814,5.3662,5.3738,128800.0
2008-07-16 13:15:00,7.1,7.11,7.1,7.11,132600.0,5.3738,5.3814,5.3738,5.3814,132600.0
2008-07-16 13:20:00,7.1,7.14,7.09,7.14,295400.0,5.3738,5.4041,5.3662,5.4041,295400.0
2008-07-16 13:25:00,7.14,7.14,7.11,7.12,299000.0,5.4041,5.4041,5.3814,5.3889,299000.0
2008-07-16 13:30:00,7.12,7.13,7.12,7.13,182000.0,5.3889,5.3965,5.3889,5.3965,182000.0
2008-07-16 13:35:00,7.13,7.13,7.12,7.12,240400.0,5.3965,5.3965,5.3889,5.3889,240400.0
2008-07-16 13:40:00,7.12,7.13,7.12,7.13,96200.0,5.3889,5.3965,5.3889,5.3965,96200.0
2008-07-16 13:45:00,7.13,7.13,7.11,7.11,153000.0,5.3965,5.3965,5.3814,5.3814,153000.0
2008-07-16 13:50:00,7.11,7.12,7.1,7.12,124000.0,5.3814,5.3889,5.3738,5.3889,124000.0
2008-07-16 13:55:00,7.12,7.13,7.1,7.1,370600.0,5.3889,5.3965,5.3738,5.3738,370600.0
2008-07-16 14:00:00,7.1,7.12,7.08,7.12,434800.0,5.3738,5.3889,5.3587,5.3889,434800.0
2008-07-16 14:05:00,7.12,7.12,7.07,7.08,487600.0,5.3889,5.3889,5.3511,5.3587,487600.0
2008-07-16 14:10:00,7.09,7.13,7.08,7.13,183800.0,5.3662,5.3965,5.3587,5.3965,183800.0
2008-07-16 14:15:00,7.13,7.15,7.12,7.15,270200.0,5.3965,5.4116,5.3889,5.4116,270200.0
2008-07-16 14:20:00,7.15,7.16,7.13,7.16,203200.0,5.4116,5.4192,5.3965,5.4192,203200.0
2008-07-16 14:25:00,7.16,7.16,7.14,7.15,190000.0,5.4192,5.4192,5.4041,5.4116,190000.0
2008-07-16 14:30:00,7.15,7.16,7.15,7.15,262200.0,5.4116,5.4192,5.4116,5.4116,262200.0
2008-07-16 14:35:00,7.15,7.18,7.15,7.18,144800.0,5.4116,5.4344,5.4116,5.4344,144800.0
2008-07-16 14:40:00,7.18,7.18,7.17,7.17,197000.0,5.4344,5.4344,5.4268,5.4268,197000.0
2008-07-16 14:45:00,7.17,7.18,7.15,7.17,230400.0,5.4268,5.4344,5.4116,5.4268,230400.0
2008-07-16 14:50:00,7.17,7.2,7.17,7.2,285000.0,5.4268,5.4495,5.4268,5.4495,285000.0
2008-07-16 14:55:00,7.2,7.23,7.2,7.22,426800.0,5.4495,5.4722,5.4495,5.4646,426800.0
2008-07-16 15:00:00,7.22,7.24,7.21,7.23,369600.0,5.4646,5.4798,5.4571,5.4722,369600.0
2008-07-16 15:05:00,7.23,7.23,7.19,7.2,336600.0,5.4722,5.4722,5.4419,5.4495,336600.0
2008-07-16 15:10:00,7.2,7.21,7.17,7.19,202200.0,5.4495,5.4571,5.4268,5.4419,202200.0
2008-07-16 15:15:00,7.19,7.21,7.18,7.18,175800.0,5.4419,5.4571,5.4344,5.4344,175800.0
2008-07-16 15:20:00,7.18,7.22,7.18,7.22,284400.0,5.4344,5.4646,5.4344,5.4646,284400.0
2008-07-16 15:25:00,7.22,7.22,7.19,7.19,301000.0,5.4646,5.4646,5.4419,5.4419,301000.0
2008-07-16 15:30:00,7.2,7.2,7.17,7.18,430000.0,5.4495,5.4495,5.4268,5.4344,430000.0
2008-07-16 15:35:00,7.17,7.18,7.16,7.18,434600.0,5.4268,5.4344,5.4192,5.4344,434600.0
2008-07-16 15:40:00,7.18,7.18,7.16,7.17,400600.0,5.4344,5.4344,5.4192,5.4268,400600.0
2008-07-16 15:45:00,7.16,7.16,7.15,7.16,540800.0,5.4192,5.4192,5.4116,5.4192,540800.0
2008-07-16 15:50:00,7.15,7.16,7.15,7.15,557400.0,5.4116,5.4192,5.4116,5.4116,557400.0
2008-07-16 15:55:00,7.15,7.18,7.15,7.17,1326000.0,5.4116,5.4344,5.4116,5.4268,1326000.0
2008-07-17 09:30:00,6.92,6.99,6.89,6.99,1076000.0,5.2376,5.2905,5.2149,5.2905,1076000.0
2008-07-17 09:35:00,6.99,7.15,6.98,7.1,626600.0,5.2905,5.4116,5.283,5.3738,626600.0
2008-07-17 09:40:00,7.1,7.24,7.08,7.21,548000.0,5.3738,5.4798,5.3587,5.4571,548000.0
2008-07-17 09:45:00,7.21,7.23,7.07,7.07,539400.0,5.4571,5.4722,5.3511,5.3511,539400.0
2008-07-17 09:50:00,7.07,7.1,7.04,7.04,342400.0,5.3511,5.3738,5.3284,5.3284,342400.0
2008-07-17 09:55:00,7.04,7.05,6.96,6.97,251000.0,5.3284,5.336,5.2678,5.2754,251000.0
2008-07-17 10:00:00,6.97,7.01,6.97,6.99,496400.0,5.2754,5.3057,5.2754,5.2905,496400.0
2008-07-17 10:05:00,6.98,6.98,6.93,6.95,571600.0,5.283,5.283,5.2451,5.2603,571600.0
2008-07-17 10:10:00,6.95,6.98,6.95,6.97,391600.0,5.2603,5.283,5.2603,5.2754,391600.0
2008-07-17 10:15:00,6.98,7.02,6.98,6.99,200800.0,5.283,5.3133,5.283,5.2905,200800.0
2008-07-17 10:20:00,6.99,7.01,6.96,6.97,242800.0,5.2905,5.3057,5.2678,5.2754,242800.0
2008-07-17 10:25:00,6.96,6.97,6.92,6.95,270400.0,5.2678,5.2754,5.2376,5.2603,270400.0
2008-07-17 10:30:00,6.95,6.96,6.93,6.96,213000.0,5.2603,5.2678,5.2451,5.2678,213000.0
2008-07-17 10:35:00,6.96,7.04,6.96,7.01,526000.0,5.2678,5.3284,5.2678,5.3057,526000.0
2008-07-17 10:40:00,7.0,7.0,6.94,6.96,161600.0,5.2981,5.2981,5.2527,5.2678,161600.0
2008-07-17 10:45:00,6.96,7.02,6.96,7.01,533800.0,5.2678,5.3133,5.2678,5.3057,533800.0
2008-07-17 10:50:00,7.01,7.01,6.99,7.0,172400.0,5.3057,5.3057,5.2905,5.2981,172400.0
2008-07-17 10:55:00,6.99,7.01,6.99,7.01,155800.0,5.2905,5.3057,5.2905,5.3057,155800.0
2008-07-17 11:00:00,7.01,7.01,6.97,6.97,403400.0,5.3057,5.3057,5.2754,5.2754,403400.0
2008-07-17 11:05:00,6.97,6.97,6.93,6.95,169600.0,5.2754,5.2754,5.2451,5.2603,169600.0
2008-07-17 11:10:00,6.95,6.97,6.92,6.97,293800.0,5.2603,5.2754,5.2376,5.2754,293800.0
2008-07-17 11:15:00,6.97,6.99,6.96,6.98,142400.0,5.2754,5.2905,5.2678,5.283,142400.0
2008-07-17 11:20:00,6.98,7.03,6.97,7.02,259400.0,5.283,5.3208,5.2754,5.3133,259400.0
2008-07-17 11:25:00,7.03,7.05,7.02,7.05,224400.0,5.3208,5.336,5.3133,5.336,224400.0
2008-07-17 11:30:00,7.04,7.05,7.02,7.02,185200.0,5.3284,5.336,5.3133,5.3133,185200.0
2008-07-17 11:35:00,7.02,7.06,7.01,7.05,470600.0,5.3133,5.3435,5.3057,5.336,470600.0
2008-07-17 11:40:00,7.05,7.08,7.03,7.08,555400.0,5.336,5.3587,5.3208,5.3587,555400.0
2008-07-17 11:45:00,7.07,7.08,7.06,7.06,138000.0,5.3511,5.3587,5.3435,5.3435,138000.0
2008-07-17 11:50:00,7.06,7.06,7.05,7.06,136400.0,5.3435,5.3435,5.336,5.3435,136400.0
2008-07-17 11:55:00,7.06,7.07,7.05,7.06,175000.0,5.3435,5.3511,5.336,5.3435,175000.0
2008-07-17 12:00:00,7.06,7.06,7.01,7.02,361800.0,5.3435,5.3435,5.3057,5.3133,361800.0
2008-07-17 12:05:00,7.02,7.03,6.99,7.01,384000.0,5.3133,5.3208,5.2905,5.3057,384000.0
2008-07-17 12:10:00,7.01,7.03,7.01,7.02,190400.0,5.3057,5.3208,5.3057,5.3133,190400.0
2008-07-17 12:15:00,7.02,7.03,7.0,7.03,269400.0,5.3133,5.3208,5.2981,5.3208,269400.0
2008-07-17 12:20:00,7.03,7.03,7.02,7.02,142200.0,5.3208,5.3208,5.3133,5.3133,142200.0
2008-07-17 12:25:00,7.02,7.03,7.02,7.02,108400.0,5.3133,5.3208,5.3133,5.3133,108400.0
2008-07-17 12:30:00,7.02,7.02,6.98,6.98,131600.0,5.3133,5.3133,5.283,5.283,131600.0
2008-07-17 12:35:00,6.98,6.99,6.98,6.98,174400.0,5.283,5.2905,5.283,5.283,174400.0
2008-07-17 12:40:00,6.98,6.98,6.97,6.98,78400.0,5.283,5.283,5.2754,5.283,78400.0
2008-07-17 12:45:00,6.98,7.0,6.98,7.0,163000.0,5.283,5.2981,5.283,5.2981,163000.0
2008-07-17 12:50:00,7.0,7.02,6.99,7.02,126600.0,5.2981,5.3133,5.2905,5.3133,126600.0
2008-07-17 12:55:00,7.02,7.02,7.01,7.01,393000.0,5.3133,5.3133,5.3057,5.3057,393000.0
2008-07-17 13:00:00,7.01,7.01,6.97,6.98,437400.0,5.3057,5.3057,5.2754,5.283,437400.0
2008-07-17 13:05:00,6.99,7.02,6.99,7.02,412600.0,5.2905,5.3133,5.2905,5.3133,412600.0
2008-07-17 13:10:00,7.02,7.08,7.02,7.08,220200.0,5.3133,5.3587,5.3133,5.3587,220200.0
2008-07-17 13:15:00,7.07,7.13,7.07,7.13,265400.0,5.3511,5.3965,5.3511,5.3965,265400.0
2008-07-17 13:20:00,7.13,7.13,7.1,7.11,219200.0,5.3965,5.3965,5.3738,5.3814,219200.0
2008-07-17 13:25:00,7.11,7.11,7.1,7.11,122400.0,5.3814,5.3814,5.3738,5.3814,122400.0
2008-07-17 13:30:00,7.11,7.15,7.1,7.15,132600.0,5.3814,5.4116,5.3738,5.4116,132600.0
2008-07-17 13:35:00,7.15,7.18,7.15,7.18,294800.0,5.4116,5.4344,5.4116,5.4344,294800.0
2008-07-17 13:40:00,7.18,7.2,7.17,7.18,245800.0,5.4344,5.4495,5.4268,5.4344,245800.0
2008-07-17 13:45:00,7.18,7.19,7.17,7.19,229000.0,5.4344,5.4419,5.4268,5.4419,229000.0
2008-07-17 13:50:00,7.19,7.19,7.18,7.18,153400.0,5.4419,5.4419,5.4344,5.4344,153400.0
2008-07-17 13:55:00,7.19,7.19,7.18,7.18,49600.0,5.4419,5.4419,5.4344,5.4344,49600.0
2008-07-17 14:00:00,7.19,7.19,7.18,7.18,64200.0,5.4419,5.4419,5.4344,5.4344,64200.0
2008-07-17 14:05:00,7.18,7.21,7.18,7.2,297800.0,5.4344,5.4571,5.4344,5.4495,297800.0
2008-07-17 14:10:00,7.2,7.22,7.2,7.22,104000.0,5.4495,5.4646,5.4495,5.4646,104000.0
2008-07-17 14:15:00,7.22,7.22,7.2,7.22,153600.0,5.4646,5.4646,5.4495,5.4646,153600.0
2008-07-17 14:20:00,7.22,7.24,7.22,7.23,188600.0,5.4646,5.4798,5.4646,5.4722,188600.0
2008-07-17 14:25:00,7.23,7.25,7.23,7.24,419000.0,5.4722,5.4873,5.4722,5.4798,419000.0
2008-07-17 14:30:00,7.25,7.25,7.21,7.21,204200.0,5.4873,5.4873,5.4571,5.4571,204200.0
2008-07-17 14:35:00,7.21,7.21,7.19,7.2,230400.0,5.4571,5.4571,5.4419,5.4495,230400.0
2008-07-17 14:40:00,7.19,7.22,7.19,7.21,287200.0,5.4419,5.4646,5.4419,5.4571,287200.0
2008-07-17 14:45:00,7.21,7.22,7.2,7.2,211200.0,5.4571,5.4646,5.4495,5.4495,211200.0
2008-07-17 14:50:00,7.2,7.22,7.2,7.2,197400.0,5.4495,5.4646,5.4495,5.4495,197400.0
2008-07-17 14:55:00,7.2,7.2,7.17,7.18,308400.0,5.4495,5.4495,5.4268,5.4344,308400.0
2008-07-17 15:00:00,7.18,7.21,7.18,7.2,241800.0,5.4344,5.4571,5.4344,5.4495,241800.0
2008-07-17 15:05:00,7.2,7.21,7.18,7.18,257200.0,5.4495,5.4571,5.4344,5.4344,257200.0
2008-07-17 15:10:00,7.18,7.2,7.18,7.19,189200.0,5.4344,5.4495,5.4344,5.4419,189200.0
2008-07-17 15:15:00,7.19,7.21,7.19,7.21,158400.0,5.4419,5.4571,5.4419,5.4571,158400.0
2008-07-17 15:20:00,7.2,7.23,7.2,7.23,333000.0,5.4495,5.4722,5.4495,5.4722,333000.0
2008-07-17 15:25:00,7.23,7.24,7.22,7.23,620600.0,5.4722,5.4798,5.4646,5.4722,620600.0
2008-07-17 15:30:00,7.23,7.24,7.2,7.23,813000.0,5.4722,5.4798,5.4495,5.4722,813000.0
2008-07-17 15:35:00,7.23,7.24,7.18,7.2,1423000.0,5.4722,5.4798,5.4344,5.4495,1423000.0
2008-07-17 15:40:00,7.2,7.21,7.18,7.2,596200.0,5.4495,5.4571,5.4344,5.4495,596200.0
2008-07-17 15:45:00,7.2,7.21,7.2,7.21,478800.0,5.4495,5.4571,5.4495,5.4571,478800.0
2008-07-17 15:50:00,7.21,7.21,7.18,7.19,695000.0,5.4571,5.4571,5.4344,5.4419,695000.0
2008-07-17 15:55:00,7.2,7.2,7.18,7.2,662000.0,5.4495,5.4495,5.4344,5.4495,662000.0
2008-07-18 09:30:00,7.2,7.28,7.16,7.23,3364200.0,5.4495,5.51,5.4192,5.4722,3364200.0
2008-07-18 09:35:00,7.23,7.24,7.19,7.19,377200.0,5.4722,5.4798,5.4419,5.4419,377200.0
2008-07-18 09:40:00,7.19,7.19,7.08,7.1,413400.0,5.4419,5.4419,5.3587,5.3738,413400.0
2008-07-18 09:45:00,7.1,7.16,7.08,7.16,257600.0,5.3738,5.4192,5.3587,5.4192,257600.0
2008-07-18 09:50:00,7.16,7.16,7.08,7.1,197800.0,5.4192,5.4192,5.3587,5.3738,197800.0
2008-07-18 09:55:00,7.09,7.14,7.08,7.14,255000.0,5.3662,5.4041,5.3587,5.4041,255000.0
2008-07-18 10:00:00,7.14,7.15,7.14,7.15,218800.0,5.4041,5.4116,5.4041,5.4116,218800.0
2008-07-18 10:05:00,7.15,7.2,7.14,7.2,363800.0,5.4116,5.4495,5.4041,5.4495,363800.0
2008-07-18 10:10:00,7.2,7.22,7.2,7.21,238600.0,5.4495,5.4646,5.4495,5.4571,238600.0
2008-07-18 10:15:00,7.2,7.23,7.19,7.22,230400.0,5.4495,5.4722,5.4419,5.4646,230400.0
2008-07-18 10:20:00,7.22,7.22,7.19,7.22,263600.0,5.4646,5.4646,5.4419,5.4646,263600.0
2008-07-18 10:25:00,7.22,7.28,7.22,7.27,377000.0,5.4646,5.51,5.4646,5.5025,377000.0
2008-07-18 10:30:00,7.27,7.27,7.22,7.24,293000.0,5.5025,5.5025,5.4646,5.4798,293000.0
2008-07-18 10:35:00,7.24,7.24,7.18,7.18,195400.0,5.4798,5.4798,5.4344,5.4344,195400.0
2008-07-18 10:40:00,7.18,7.21,7.16,7.21,204400.0,5.4344,5.4571,5.4192,5.4571,204400.0
2008-07-18 10:45:00,7.21,7.26,7.2,7.25,254200.0,5.4571,5.4949,5.4495,5.4873,254200.0
2008-07-18 10:50:00,7.25,7.28,7.24,7.25,345000.0,5.4873,5.51,5.4798,5.4873,345000.0
2008-07-18 10:55:00,7.25,7.25,7.22,7.22,158200.0,5.4873,5.4873,5.4646,5.4646,158200.0
2008-07-18 11:00:00,7.22,7.24,7.22,7.22,183000.0,5.4646,5.4798,5.4646,5.4646,183000.0
2008-07-18 11:05:00,7.22,7.23,7.21,7.22,213800.0,5.4646,5.4722,5.4571,5.4646,213800.0
2008-07-18 11:10:00,7.22,7.28,7.22,7.27,330200.0,5.4646,5.51,5.4646,5.5025,330200.0
2008-07-18 11:15:00,7.27,7.29,7.26,7.28,310600.0,5.5025,5.5176,5.4949,5.51,310600.0
2008-07-18 11:20:00,7.28,7.29,7.27,7.27,194800.0,5.51,5.5176,5.5025,5.5025,194800.0
2008-07-18 11:25:00,7.27,7.28,7.24,7.24,127000.0,5.5025,5.51,5.4798,5.4798,127000.0
2008-07-18 11:30:00,7.25,7.27,7.24,7.25,173400.0,5.4873,5.5025,5.4798,5.4873,173400.0
2008-07-18 11:35:00,7.25,7.26,7.25,7.26,84600.0,5.4873,5.4949,5.4873,5.4949,84600.0
2008-07-18 11:40:00,7.26,7.29,7.25,7.26,250200.0,5.4949,5.5176,5.4873,5.4949,250200.0
2008-07-18 11:45:00,7.26,7.27,7.25,7.25,120800.0,5.4949,5.5025,5.4873,5.4873,120800.0
2008-07-18 11:50:00,7.25,7.26,7.22,7.22,159800.0,5.4873,5.4949,5.4646,5.4646,159800.0
2008-07-18 11:55:00,7.22,7.22,7.2,7.21,100200.0,5.4646,5.4646,5.4495,5.4571,100200.0
2008-07-18 12:00:00,7.21,7.23,7.21,7.23,63800.0,5.4571,5.4722,5.4571,5.4722,63800.0
2008-07-18 12:05:00,7.23,7.24,7.21,7.21,76600.0,5.4722,5.4798,5.4571,5.4571,76600.0
2008-07-18 12:10:00,7.22,7.22,7.18,7.18,132800.0,5.4646,5.4646,5.4344,5.4344,132800.0
2008-07-18 12:15:00,7.18,7.18,7.16,7.18,258600.0,5.4344,5.4344,5.4192,5.4344,258600.0
2008-07-18 12:20:00,7.17,7.2,7.17,7.2,137800.0,5.4268,5.4495,5.4268,5.4495,137800.0
2008-07-18 12:25:00,7.2,7.2,7.19,7.2,50600.0,5.4495,5.4495,5.4419,5.4495,50600.0
2008-07-18 12:30:00,7.19,7.2,7.15,7.15,139600.0,5.4419,5.4495,5.4116,5.4116,139600.0
2008-07-18 12:35:00,7.15,7.16,7.15,7.16,60200.0,5.4116,5.4192,5.4116,5.4192,60200.0
2008-07-18 12:40:00,7.16,7.16,7.15,7.15,90800.0,5.4192,5.4192,5.4116,5.4116,90800.0
2008-07-18 12:45:00,7.15,7.15,7.15,7.15,26400.0,5.4116,5.4116,5.4116,5.4116,26400.0
2008-07-18 12:50:00,7.15,7.15,7.13,7.13,155600.0,5.4116,5.4116,5.3965,5.3965,155600.0
2008-07-18 12:55:00,7.13,7.14,7.11,7.12,93600.0,5.3965,5.4041,5.3814,5.3889,93600.0
2008-07-18 13:00:00,7.12,7.14,7.12,7.13,132800.0,5.3889,5.4041,5.3889,5.3965,132800.0
2008-07-18 13:05:00,7.13,7.14,7.12,7.13,76600.0,5.3965,5.4041,5.3889,5.3965,76600.0
2008-07-18 13:10:00,7.13,7.14,7.12,7.14,115600.0,5.3965,5.4041,5.3889,5.4041,115600.0
2008-07-18 13:15:00,7.14,7.16,7.14,7.16,159600.0,5.4041,5.4192,5.4041,5.4192,159600.0
2008-07-18 13:20:00,7.15,7.18,7.15,7.18,75200.0,5.4116,5.4344,5.4116,5.4344,75200.0
2008-07-18 13:25:00,7.17,7.18,7.14,7.16,134400.0,5.4268,5.4344,5.4041,5.4192,134400.0
2008-07-18 13:30:00,7.17,7.19,7.14,7.18,189400.0,5.4268,5.4419,5.4041,5.4344,189400.0
2008-07-18 13:35:00,7.18,7.18,7.18,7.18,118400.0,5.4344,5.4344,5.4344,5.4344,118400.0
2008-07-18 13:40:00,7.18,7.19,7.16,7.17,98400.0,5.4344,5.4419,5.4192,5.4268,98400.0
2008-07-18 13:45:00,7.16,7.17,7.16,7.17,42600.0,5.4192,5.4268,5.4192,5.4268,42600.0
2008-07-18 13:50:00,7.17,7.18,7.15,7.15,113200.0,5.4268,5.4344,5.4116,5.4116,113200.0
2008-07-18 13:55:00,7.15,7.16,7.15,7.15,61000.0,5.4116,5.4192,5.4116,5.4116,61000.0
2008-07-18 14:00:00,7.15,7.16,7.13,7.15,126200.0,5.4116,5.4192,5.3965,5.4116,126200.0
2008-07-18 14:05:00,7.15,7.16,7.14,7.15,111200.0,5.4116,5.4192,5.4041,5.4116,111200.0
2008-07-18 14:10:00,7.14,7.18,7.14,7.18,134800.0,5.4041,5.4344,5.4041,5.4344,134800.0
2008-07-18 14:15:00,7.18,7.19,7.18,7.19,104000.0,5.4344,5.4419,5.4344,5.4419,104000.0
2008-07-18 14:20:00,7.19,7.2,7.18,7.18,59000.0,5.4419,5.4495,5.4344,5.4344,59000.0
2008-07-18 14:25:00,7.18,7.18,7.16,7.17,96200.0,5.4344,5.4344,5.4192,5.4268,96200.0
2008-07-18 14:30:00,7.17,7.17,7.14,7.14,103000.0,5.4268,5.4268,5.4041,5.4041,103000.0
2008-07-18 14:35:00,7.14,7.14,7.14,7.14,71000.0,5.4041,5.4041,5.4041,5.4041,71000.0
2008-07-18 14:40:00,7.14,7.16,7.14,7.14,145400.0,5.4041,5.4192,5.4041,5.4041,145400.0
2008-07-18 14:45:00,7.14,7.15,7.13,7.13,156400.0,5.4041,5.4116,5.3965,5.3965,156400.0
2008-07-18 14:50:00,7.13,7.13,7.11,7.13,131200.0,5.3965,5.3965,5.3814,5.3965,131200.0
2008-07-18 14:55:00,7.13,7.15,7.13,7.15,165000.0,5.3965,5.4116,5.3965,5.4116,165000.0
2008-07-18 15:00:00,7.14,7.15,7.14,7.15,113000.0,5.4041,5.4116,5.4041,5.4116,113000.0
2008-07-18 15:05:00,7.15,7.15,7.14,7.15,152600.0,5.4116,5.4116,5.4041,5.4116,152600.0
2008-07-18 15:10:00,7.15,7.17,7.14,7.16,243800.0,5.4116,5.4268,5.4041,5.4192,243800.0
2008-07-18 15:15:00,7.16,7.17,7.14,7.15,180200.0,5.4192,5.4268,5.4041,5.4116,180200.0
2008-07-18 15:20:00,7.15,7.18,7.15,7.17,139400.0,5.4116,5.4344,5.4116,5.4268,139400.0
2008-07-18 15:25:00,7.17,7.18,7.17,7.18,161000.0,5.4268,5.4344,5.4268,5.4344,161000.0
2008-07-18 15:30:00,7.18,7.21,7.18,7.19,461000.0,5.4344,5.4571,5.4344,5.4419,461000.0
2008-07-18 15:35:00,7.19,7.21,7.19,7.2,283400.0,5.4419,5.4571,5.4419,5.4495,283400.0
2008-07-18 15:40:00,7.21,7.22,7.18,7.18,296800.0,5.4571,5.4646,5.4344,5.4344,296800.0
2008-07-18 15:45:00,7.18,7.21,7.18,7.2,285000.0,5.4344,5.4571,5.4344,5.4495,285000.0
2008-07-18 15:50:00,7.2,7.21,7.18,7.2,341600.0,5.4495,5.4571,5.4344,5.4495,341600.0
2008-07-18 15:55:00,7.2,7.2,7.17,7.18,603200.0,5.4495,5.4495,5.4268,5.4344,603200.0
2008-07-21 09:30:00,7.18,7.22,7.13,7.13,403800.0,5.4344,5.4646,5.3965,5.3965,403800.0
2008-07-21 09:35:00,7.13,7.2,7.12,7.18,184200.0,5.3965,5.4495,5.3889,5.4344,184200.0
2008-07-21 09:40:00,7.18,7.24,7.18,7.21,174200.0,5.4344,5.4798,5.4344,5.4571,174200.0
2008-07-21 09:45:00,7.21,7.24,7.21,7.23,110400.0,5.4571,5.4798,5.4571,5.4722,110400.0
2008-07-21 09:50:00,7.23,7.24,7.18,7.23,172600.0,5.4722,5.4798,5.4344,5.4722,172600.0
2008-07-21 09:55:00,7.23,7.23,7.21,7.22,90400.0,5.4722,5.4722,5.4571,5.4646,90400.0
2008-07-21 10:00:00,7.22,7.24,7.16,7.18,286800.0,5.4646,5.4798,5.4192,5.4344,286800.0
2008-07-21 10:05:00,7.18,7.18,7.12,7.14,242400.0,5.4344,5.4344,5.3889,5.4041,242400.0
2008-07-21 10:10:00,7.14,7.2,7.14,7.2,115000.0,5.4041,5.4495,5.4041,5.4495,115000.0
2008-07-21 10:15:00,7.2,7.2,7.18,7.18,85600.0,5.4495,5.4495,5.4344,5.4344,85600.0
2008-07-21 10:20:00,7.19,7.19,7.15,7.15,130800.0,5.4419,5.4419,5.4116,5.4116,130800.0
2008-07-21 10:25:00,7.15,7.17,7.14,7.15,109800.0,5.4116,5.4268,5.4041,5.4116,109800.0
2008-07-21 10:30:00,7.15,7.15,7.13,7.13,108800.0,5.4116,5.4116,5.3965,5.3965,108800.0
2008-07-21 10:35:00,7.14,7.15,7.13,7.15,138000.0,5.4041,5.4116,5.3965,5.4116,138000.0
2008-07-21 10:40:00,7.14,7.18,7.14,7.17,142200.0,5.4041,5.4344,5.4041,5.4268,142200.0
2008-07-21 10:45:00,7.17,7.18,7.14,7.17,177200.0,5.4268,5.4344,5.4041,5.4268,177200.0
2008-07-21 10:50:00,7.17,7.18,7.13,7.17,312000.0,5.4268,5.4344,5.3965,5.4268,312000.0
2008-07-21 10:55:00,7.17,7.17,7.14,7.15,227800.0,5.4268,5.4268,5.4041,5.4116,227800.0
2008-07-21 11:00:00,7.15,7.15,7.12,7.13,198600.0,5.4116,5.4116,5.3889,5.3965,198600.0
2008-07-21 11:05:00,7.13,7.17,7.13,7.17,80400.0,5.3965,5.4268,5.3965,5.4268,80400.0
2008-07-21 11:10:00,7.17,7.17,7.13,7.13,271200.0,5.4268,5.4268,5.3965,5.3965,271200.0
2008-07-21 11:15:00,7.14,7.15,7.13,7.14,136000.0,5.4041,5.4116,5.3965,5.4041,136000.0
2008-07-21 11:20:00,7.14,7.17,7.14,7.17,97800.0,5.4041,5.4268,5.4041,5.4268,97800.0
2008-07-21 11:25:00,7.17,7.17,7.13,7.14,290200.0,5.4268,5.4268,5.3965,5.4041,290200.0
2008-07-21 11:30:00,7.14,7.14,7.1,7.11,162200.0,5.4041,5.4041,5.3738,5.3814,162200.0
2008-07-21 11:35:00,7.11,7.11,7.08,7.09,135600.0,5.3814,5.3814,5.3587,5.3662,135600.0
2008-07-21 11:40:00,7.1,7.11,7.1,7.1,200600.0,5.3738,5.3814,5.3738,5.3738,200600.0
2008-07-21 11:45:00,7.11,7.12,7.09,7.1,239600.0,5.3814,5.3889,5.3662,5.3738,239600.0
2008-07-21 11:50:00,7.1,7.1,7.07,7.07,115400.0,5.3738,5.3738,5.3511,5.3511,115400.0
2008-07-21 11:55:00,7.07,7.07,7.05,7.06,161000.0,5.3511,5.3511,5.336,5.3435,161000.0
2008-07-21 12:00:00,7.06,7.06,7.04,7.05,133800.0,5.3435,5.3435,5.3284,5.336,133800.0
2008-07-21 12:05:00,7.05,7.06,7.04,7.05,64000.0,5.336,5.3435,5.3284,5.336,64000.0
2008-07-21 12:10:00,7.05,7.06,7.04,7.05,57600.0,5.336,5.3435,5.3284,5.336,57600.0
2008-07-21 12:15:00,7.05,7.05,7.03,7.04,82200.0,5.336,5.336,5.3208,5.3284,82200.0
2008-07-21 12:20:00,7.04,7.06,7.03,7.05,111800.0,5.3284,5.3435,5.3208,5.336,111800.0
2008-07-21 12:25:00,7.05,7.09,7.05,7.08,137400.0,5.336,5.3662,5.336,5.3587,137400.0
2008-07-21 12:30:00,7.09,7.1,7.07,7.09,167800.0,5.3662,5.3738,5.3511,5.3662,167800.0
2008-07-21 12:35:00,7.09,7.1,7.08,7.09,120000.0,5.3662,5.3738,5.3587,5.3662,120000.0
2008-07-21 12:40:00,7.09,7.1,7.08,7.1,107200.0,5.3662,5.3738,5.3587,5.3738,107200.0
2008-07-21 12:45:00,7.1,7.1,7.06,7.07,97200.0,5.3738,5.3738,5.3435,5.3511,97200.0
2008-07-21 12:50:00,7.07,7.07,7.06,7.06,64000.0,5.3511,5.3511,5.3435,5.3435,64000.0
2008-07-21 12:55:00,7.06,7.06,7.04,7.05,137600.0,5.3435,5.3435,5.3284,5.336,137600.0
2008-07-21 13:00:00,7.05,7.06,7.04,7.05,131600.0,5.336,5.3435,5.3284,5.336,131600.0
2008-07-21 13:05:00,7.05,7.07,7.05,7.06,219800.0,5.336,5.3511,5.336,5.3435,219800.0
2008-07-21 13:10:00,7.06,7.07,7.05,7.06,165200.0,5.3435,5.3511,5.336,5.3435,165200.0
2008-07-21 13:15:00,7.06,7.08,7.06,7.08,136600.0,5.3435,5.3587,5.3435,5.3587,136600.0
2008-07-21 13:20:00,7.08,7.09,7.07,7.08,119400.0,5.3587,5.3662,5.3511,5.3587,119400.0
2008-07-21 13:25:00,7.08,7.11,7.08,7.1,188600.0,5.3587,5.3814,5.3587,5.3738,188600.0
2008-07-21 13:30:00,7.1,7.1,7.08,7.09,136800.0,5.3738,5.3738,5.3587,5.3662,136800.0
2008-07-21 13:35:00,7.09,7.13,7.09,7.13,130000.0,5.3662,5.3965,5.3662,5.3965,130000.0
2008-07-21 13:40:00,7.13,7.13,7.1,7.11,159000.0,5.3965,5.3965,5.3738,5.3814,159000.0
2008-07-21 13:45:00,7.11,7.11,7.09,7.1,130400.0,5.3814,5.3814,5.3662,5.3738,130400.0
2008-07-21 13:50:00,7.1,7.12,7.09,7.12,144800.0,5.3738,5.3889,5.3662,5.3889,144800.0
2008-07-21 13:55:00,7.12,7.13,7.11,7.11,109800.0,5.3889,5.3965,5.3814,5.3814,109800.0
2008-07-21 14:00:00,7.11,7.11,7.08,7.09,72000.0,5.3814,5.3814,5.3587,5.3662,72000.0
2008-07-21 14:05:00,7.09,7.1,7.07,7.08,212600.0,5.3662,5.3738,5.3511,5.3587,212600.0
2008-07-21 14:10:00,7.08,7.1,7.08,7.09,89600.0,5.3587,5.3738,5.3587,5.3662,89600.0
2008-07-21 14:15:00,7.1,7.1,7.09,7.1,70800.0,5.3738,5.3738,5.3662,5.3738,70800.0
2008-07-21 14:20:00,7.1,7.1,7.08,7.08,125800.0,5.3738,5.3738,5.3587,5.3587,125800.0
2008-07-21 14:25:00,7.08,7.1,7.07,7.07,146400.0,5.3587,5.3738,5.3511,5.3511,146400.0
2008-07-21 14:30:00,7.07,7.07,7.06,7.07,192600.0,5.3511,5.3511,5.3435,5.3511,192600.0
2008-07-21 14:35:00,7.07,7.08,7.06,7.07,192800.0,5.3511,5.3587,5.3435,5.3511,192800.0
2008-07-21 14:40:00,7.06,7.06,7.05,7.05,75200.0,5.3435,5.3435,5.336,5.336,75200.0
2008-07-21 14:45:00,7.05,7.06,7.05,7.05,109400.0,5.336,5.3435,5.336,5.336,109400.0
2008-07-21 14:50:00,7.05,7.05,7.04,7.05,100800.0,5.336,5.336,5.3284,5.336,100800.0
2008-07-21 14:55:00,7.05,7.05,7.04,7.04,90800.0,5.336,5.336,5.3284,5.3284,90800.0
2008-07-21 15:00:00,7.04,7.06,7.04,7.04,401000.0,5.3284,5.3435,5.3284,5.3284,401000.0
2008-07-21 15:05:00,7.04,7.04,7.02,7.04,186600.0,5.3284,5.3284,5.3133,5.3284,186600.0
2008-07-21 15:10:00,7.04,7.05,7.03,7.04,146800.0,5.3284,5.336,5.3208,5.3284,146800.0
2008-07-21 15:15:00,7.04,7.05,7.04,7.04,154600.0,5.3284,5.336,5.3284,5.3284,154600.0
2008-07-21 15:20:00,7.05,7.07,7.04,7.05,175800.0,5.336,5.3511,5.3284,5.336,175800.0
2008-07-21 15:25:00,7.05,7.06,7.03,7.04,116400.0,5.336,5.3435,5.3208,5.3284,116400.0
2008-07-21 15:30:00,7.04,7.05,7.04,7.05,43400.0,5.3284,5.336,5.3284,5.336,43400.0
2008-07-21 15:35:00,7.04,7.06,7.04,7.06,204600.0,5.3284,5.3435,5.3284,5.3435,204600.0
2008-07-21 15:40:00,7.06,7.08,7.04,7.04,307200.0,5.3435,5.3587,5.3284,5.3284,307200.0
2008-07-21 15:45:00,7.04,7.06,7.04,7.05,327800.0,5.3284,5.3435,5.3284,5.336,327800.0
2008-07-21 15:50:00,7.05,7.06,7.05,7.06,272000.0,5.336,5.3435,5.336,5.3435,272000.0
2008-07-21 15:55:00,7.05,7.06,7.04,7.05,556600.0,5.336,5.3435,5.3284,5.336,556600.0
2008-07-22 09:30:00,7.06,7.14,7.02,7.14,564600.0,5.3435,5.4041,5.3133,5.4041,564600.0
2008-07-22 09:35:00,7.14,7.16,7.12,7.14,258600.0,5.4041,5.4192,5.3889,5.4041,258600.0
2008-07-22 09:40:00,7.13,7.13,7.08,7.1,171000.0,5.3965,5.3965,5.3587,5.3738,171000.0
2008-07-22 09:45:00,7.11,7.11,7.07,7.1,188200.0,5.3814,5.3814,5.3511,5.3738,188200.0
2008-07-22 09:50:00,7.1,7.17,7.1,7.17,365600.0,5.3738,5.4268,5.3738,5.4268,365600.0
2008-07-22 09:55:00,7.17,7.19,7.14,7.16,433000.0,5.4268,5.4419,5.4041,5.4192,433000.0
2008-07-22 10:00:00,7.16,7.25,7.16,7.25,301800.0,5.4192,5.4873,5.4192,5.4873,301800.0
2008-07-22 10:05:00,7.25,7.27,7.22,7.23,230600.0,5.4873,5.5025,5.4646,5.4722,230600.0
2008-07-22 10:10:00,7.23,7.28,7.22,7.25,203400.0,5.4722,5.51,5.4646,5.4873,203400.0
2008-07-22 10:15:00,7.26,7.33,7.25,7.33,263400.0,5.4949,5.5479,5.4873,5.5479,263400.0
2008-07-22 10:20:00,7.33,7.33,7.29,7.3,158800.0,5.5479,5.5479,5.5176,5.5252,158800.0
2008-07-22 10:25:00,7.3,7.3,7.27,7.27,211200.0,5.5252,5.5252,5.5025,5.5025,211200.0
2008-07-22 10:30:00,7.27,7.27,7.24,7.24,181800.0,5.5025,5.5025,5.4798,5.4798,181800.0
2008-07-22 10:35:00,7.25,7.25,7.24,7.25,154200.0,5.4873,5.4873,5.4798,5.4873,154200.0
2008-07-22 10:40:00,7.25,7.3,7.25,7.29,244600.0,5.4873,5.5252,5.4873,5.5176,244600.0
2008-07-22 10:45:00,7.29,7.29,7.23,7.25,499400.0,5.5176,5.5176,5.4722,5.4873,499400.0
2008-07-22 10:50:00,7.25,7.25,7.22,7.22,172400.0,5.4873,5.4873,5.4646,5.4646,172400.0
2008-07-22 10:55:00,7.22,7.24,7.21,7.23,234800.0,5.4646,5.4798,5.4571,5.4722,234800.0
2008-07-22 11:00:00,7.24,7.29,7.24,7.28,180400.0,5.4798,5.5176,5.4798,5.51,180400.0
2008-07-22 11:05:00,7.28,7.3,7.28,7.29,164800.0,5.51,5.5252,5.51,5.5176,164800.0
2008-07-22 11:10:00,7.3,7.3,7.27,7.29,115600.0,5.5252,5.5252,5.5025,5.5176,115600.0
2008-07-22 11:15:00,7.29,7.3,7.28,7.28,140800.0,5.5176,5.5252,5.51,5.51,140800.0
2008-07-22 11:20:00,7.28,7.32,7.28,7.31,135000.0,5.51,5.5403,5.51,5.5327,135000.0
2008-07-22 11:25:00,7.31,7.35,7.31,7.35,189400.0,5.5327,5.563,5.5327,5.563,189400.0
2008-07-22 11:30:00,7.35,7.37,7.33,7.34,634800.0,5.563,5.5782,5.5479,5.5555,634800.0
2008-07-22 11:35:00,7.35,7.37,7.34,7.34,448800.0,5.563,5.5782,5.5555,5.5555,448800.0
2008-07-22 11:40:00,7.34,7.37,7.34,7.35,271800.0,5.5555,5.5782,5.5555,5.563,271800.0
2008-07-22 11:45:00,7.35,7.36,7.34,7.34,107600.0,5.563,5.5706,5.5555,5.5555,107600.0
2008-07-22 11:50:00,7.34,7.35,7.32,7.32,63200.0,5.5555,5.563,5.5403,5.5403,63200.0
2008-07-22 11:55:00,7.32,7.32,7.3,7.31,89200.0,5.5403,5.5403,5.5252,5.5327,89200.0
2008-07-22 12:00:00,7.32,7.33,7.31,7.32,56600.0,5.5403,5.5479,5.5327,5.5403,56600.0
2008-07-22 12:05:00,7.32,7.35,7.32,7.35,81600.0,5.5403,5.563,5.5403,5.563,81600.0
2008-07-22 12:10:00,7.35,7.37,7.35,7.35,390400.0,5.563,5.5782,5.563,5.563,390400.0
2008-07-22 12:15:00,7.35,7.36,7.34,7.35,140400.0,5.563,5.5706,5.5555,5.563,140400.0
2008-07-22 12:20:00,7.36,7.37,7.35,7.37,111400.0,5.5706,5.5782,5.563,5.5782,111400.0
2008-07-22 12:25:00,7.36,7.37,7.33,7.34,159400.0,5.5706,5.5782,5.5479,5.5555,159400.0
2008-07-22 12:30:00,7.34,7.34,7.33,7.33,179200.0,5.5555,5.5555,5.5479,5.5479,179200.0
2008-07-22 12:35:00,7.33,7.35,7.33,7.35,337000.0,5.5479,5.563,5.5479,5.563,337000.0
2008-07-22 12:40:00,7.34,7.39,7.34,7.37,541800.0,5.5555,5.5933,5.5555,5.5782,541800.0
2008-07-22 12:45:00,7.37,7.39,7.36,7.38,214400.0,5.5782,5.5933,5.5706,5.5857,214400.0
2008-07-22 12:50:00,7.38,7.41,7.38,7.39,541400.0,5.5857,5.6084,5.5857,5.5933,541400.0
2008-07-22 12:55:00,7.39,7.43,7.39,7.43,524600.0,5.5933,5.6236,5.5933,5.6236,524600.0
2008-07-22 13:00:00,7.43,7.43,7.42,7.43,416400.0,5.6236,5.6236,5.616,5.6236,416400.0
2008-07-22 13:05:00,7.43,7.45,7.42,7.45,591400.0,5.6236,5.6387,5.616,5.6387,591400.0
2008-07-22 13:10:00,7.45,7.46,7.45,7.45,361000.0,5.6387,5.6463,5.6387,5.6387,361000.0
2008-07-22 13:15:00,7.45,7.46,7.43,7.43,356600.0,5.6387,5.6463,5.6236,5.6236,356600.0
2008-07-22 13:20:00,7.43,7.45,7.42,7.44,428400.0,5.6236,5.6387,5.616,5.6311,428400.0
2008-07-22 13:25:00,7.45,7.47,7.43,7.44,464600.0,5.6387,5.6538,5.6236,5.6311,464600.0
2008-07-22 13:30:00,7.43,7.44,7.41,7.41,159800.0,5.6236,5.6311,5.6084,5.6084,159800.0
2008-07-22 13:35:00,7.42,7.46,7.41,7.45,344400.0,5.616,5.6463,5.6084,5.6387,344400.0
2008-07-22 13:40:00,7.45,7.47,7.45,7.46,486000.0,5.6387,5.6538,5.6387,5.6463,486000.0
2008-07-22 13:45:00,7.46,7.47,7.46,7.46,147000.0,5.6463,5.6538,5.6463,5.6463,147000.0
2008-07-22 13:50:00,7.46,7.49,7.46,7.48,331600.0,5.6463,5.669,5.6463,5.6614,331600.0
2008-07-22 13:55:00,7.48,7.52,7.48,7.51,646600.0,5.6614,5.6917,5.6614,5.6841,646600.0
2008-07-22 14:00:00,7.51,7.51,7.47,7.48,281000.0,5.6841,5.6841,5.6538,5.6614,281000.0
2008-07-22 14:05:00,7.48,7.5,7.47,7.48,165600.0,5.6614,5.6766,5.6538,5.6614,165600.0
2008-07-22 14:10:00,7.48,7.48,7.45,7.45,294800.0,5.6614,5.6614,5.6387,5.6387,294800.0
2008-07-22 14:15:00,7.45,7.45,7.43,7.44,411200.0,5.6387,5.6387,5.6236,5.6311,411200.0
2008-07-22 14:20:00,7.43,7.49,7.43,7.48,505400.0,5.6236,5.669,5.6236,5.6614,505400.0
2008-07-22 14:25:00,7.47,7.5,7.47,7.5,709400.0,5.6538,5.6766,5.6538,5.6766,709400.0
2008-07-22 14:30:00,7.5,7.53,7.5,7.53,424600.0,5.6766,5.6993,5.6766,5.6993,424600.0
2008-07-22 14:35:00,7.52,7.54,7.51,7.52,479800.0,5.6917,5.7068,5.6841,5.6917,479800.0
2008-07-22 14:40:00,7.51,7.55,7.51,7.55,313800.0,5.6841,5.7144,5.6841,5.7144,313800.0
2008-07-22 14:45:00,7.55,7.55,7.53,7.53,368600.0,5.7144,5.7144,5.6993,5.6993,368600.0
2008-07-22 14:50:00,7.54,7.54,7.5,7.5,368200.0,5.7068,5.7068,5.6766,5.6766,368200.0
2008-07-22 14:55:00,7.5,7.51,7.49,7.49,713000.0,5.6766,5.6841,5.669,5.669,713000.0
2008-07-22 15:00:00,7.49,7.5,7.48,7.48,322800.0,5.669,5.6766,5.6614,5.6614,322800.0
2008-07-22 15:05:00,7.49,7.49,7.45,7.45,719800.0,5.669,5.669,5.6387,5.6387,719800.0
2008-07-22 15:10:00,7.45,7.48,7.45,7.45,1002200.0,5.6387,5.6614,5.6387,5.6387,1002200.0
2008-07-22 15:15:00,7.45,7.48,7.45,7.47,691800.0,5.6387,5.6614,5.6387,5.6538,691800.0
2008-07-22 15:20:00,7.47,7.48,7.46,7.47,712400.0,5.6538,5.6614,5.6463,5.6538,712400.0
2008-07-22 15:25:00,7.47,7.5,7.46,7.5,754800.0,5.6538,5.6766,5.6463,5.6766,754800.0
2008-07-22 15:30:00,7.49,7.52,7.47,7.51,700800.0,5.669,5.6917,5.6538,5.6841,700800.0
2008-07-22 15:35:00,7.51,7.53,7.51,7.53,361400.0,5.6841,5.6993,5.6841,5.6993,361400.0
2008-07-22 15:40:00,7.53,7.58,7.53,7.58,976800.0,5.6993,5.7371,5.6993,5.7371,976800.0
2008-07-22 15:45:00,7.57,7.58,7.55,7.55,1020000.0,5.7295,5.7371,5.7144,5.7144,1020000.0
2008-07-22 15:50:00,7.55,7.59,7.55,7.57,637600.0,5.7144,5.7447,5.7144,5.7295,637600.0
2008-07-22 15:55:00,7.58,7.6,7.57,7.57,1054800.0,5.7371,5.7522,5.7295,5.7295,1054800.0
2008-07-23 09:30:00,7.62,7.62,7.54,7.55,339200.0,5.7674,5.7674,5.7068,5.7144,339200.0
2008-07-23 09:35:00,7.56,7.56,7.52,7.52,106000.0,5.722,5.722,5.6917,5.6917,106000.0
2008-07-23 09:40:00,7.53,7.55,7.51,7.53,242600.0,5.6993,5.7144,5.6841,5.6993,242600.0
2008-07-23 09:45:00,7.53,7.58,7.53,7.56,268600.0,5.6993,5.7371,5.6993,5.722,268600.0
2008-07-23 09:50:00,7.56,7.62,7.56,7.61,368800.0,5.722,5.7674,5.722,5.7598,368800.0
2008-07-23 09:55:00,7.62,7.65,7.61,7.64,316000.0,5.7674,5.7901,5.7598,5.7825,316000.0
2008-07-23 10:00:00,7.65,7.69,7.63,7.68,520600.0,5.7901,5.8204,5.7749,5.8128,520600.0
2008-07-23 10:05:00,7.68,7.74,7.68,7.72,427400.0,5.8128,5.8582,5.8128,5.8431,427400.0
2008-07-23 10:10:00,7.73,7.77,7.72,7.77,383600.0,5.8506,5.8809,5.8431,5.8809,383600.0
2008-07-23 10:15:00,7.77,7.82,7.75,7.82,700000.0,5.8809,5.9188,5.8658,5.9188,700000.0
2008-07-23 10:20:00,7.82,7.87,7.81,7.86,688400.0,5.9188,5.9566,5.9112,5.949,688400.0
2008-07-23 10:25:00,7.86,7.92,7.86,7.89,557400.0,5.949,5.9944,5.949,5.9717,557400.0
2008-07-23 10:30:00,7.89,7.95,7.89,7.93,564800.0,5.9717,6.0171,5.9717,6.002,564800.0
2008-07-23 10:35:00,7.93,8.0,7.91,7.97,873600.0,6.002,6.055,5.9869,6.0323,873600.0
2008-07-23 10:40:00,7.98,8.02,7.93,7.95,792600.0,6.0399,6.0701,6.002,6.0171,792600.0
2008-07-23 10:45:00,7.95,7.99,7.94,7.97,553000.0,6.0171,6.0474,6.0096,6.0323,553000.0
2008-07-23 10:50:00,7.98,7.99,7.95,7.95,650000.0,6.0399,6.0474,6.0171,6.0171,650000.0
2008-07-23 10:55:00,7.95,7.95,7.87,7.87,460400.0,6.0171,6.0171,5.9566,5.9566,460400.0
2008-07-23 11:00:00,7.87,7.87,7.78,7.78,443200.0,5.9566,5.9566,5.8885,5.8885,443200.0
2008-07-23 11:05:00,7.78,7.79,7.73,7.77,443800.0,5.8885,5.896,5.8506,5.8809,443800.0
2008-07-23 11:10:00,7.77,7.81,7.76,7.8,391600.0,5.8809,5.9112,5.8733,5.9036,391600.0
2008-07-23 11:15:00,7.8,7.83,7.76,7.76,560200.0,5.9036,5.9263,5.8733,5.8733,560200.0
2008-07-23 11:20:00,7.76,7.77,7.73,7.76,472600.0,5.8733,5.8809,5.8506,5.8733,472600.0
2008-07-23 11:25:00,7.75,7.79,7.75,7.79,305800.0,5.8658,5.896,5.8658,5.896,305800.0
2008-07-23 11:30:00,7.78,7.79,7.77,7.78,242400.0,5.8885,5.896,5.8809,5.8885,242400.0
2008-07-23 11:35:00,7.78,7.78,7.74,7.74,198400.0,5.8885,5.8885,5.8582,5.8582,198400.0
2008-07-23 11:40:00,7.74,7.75,7.74,7.74,541000.0,5.8582,5.8658,5.8582,5.8582,541000.0
2008-07-23 11:45:00,7.74,7.74,7.71,7.71,823400.0,5.8582,5.8582,5.8355,5.8355,823400.0
2008-07-23 11:50:00,7.71,7.72,7.66,7.66,972800.0,5.8355,5.8431,5.7977,5.7977,972800.0
2008-07-23 11:55:00,7.66,7.67,7.64,7.66,552400.0,5.7977,5.8052,5.7825,5.7977,552400.0
2008-07-23 12:00:00,7.66,7.7,7.66,7.68,1280800.0,5.7977,5.8279,5.7977,5.8128,1280800.0
2008-07-23 12:05:00,7.68,7.7,7.65,7.65,460000.0,5.8128,5.8279,5.7901,5.7901,460000.0
2008-07-23 12:10:00,7.66,7.66,7.59,7.6,505400.0,5.7977,5.7977,5.7447,5.7522,505400.0
2008-07-23 12:15:00,7.6,7.6,7.56,7.56,747600.0,5.7522,5.7522,5.722,5.722,747600.0
2008-07-23 12:20:00,7.56,7.56,7.53,7.56,772200.0,5.722,5.722,5.6993,5.722,772200.0
2008-07-23 12:25:00,7.56,7.56,7.55,7.56,303000.0,5.722,5.722,5.7144,5.722,303000.0
2008-07-23 12:30:00,7.56,7.56,7.52,7.52,302200.0,5.722,5.722,5.6917,5.6917,302200.0
2008-07-23 12:35:00,7.52,7.55,7.51,7.55,414400.0,5.6917,5.7144,5.6841,5.7144,414400.0
2008-07-23 12:40:00,7.55,7.57,7.55,7.57,305200.0,5.7144,5.7295,5.7144,5.7295,305200.0
2008-07-23 12:45:00,7.57,7.57,7.56,7.57,124800.0,5.7295,5.7295,5.722,5.7295,124800.0
2008-07-23 12:50:00,7.57,7.6,7.57,7.6,306800.0,5.7295,5.7522,5.7295,5.7522,306800.0
2008-07-23 12:55:00,7.59,7.61,7.58,7.59,318200.0,5.7447,5.7598,5.7371,5.7447,318200.0
2008-07-23 13:00:00,7.59,7.6,7.55,7.56,307400.0,5.7447,5.7522,5.7144,5.722,307400.0
2008-07-23 13:05:00,7.56,7.57,7.53,7.53,362800.0,5.722,5.7295,5.6993,5.6993,362800.0
2008-07-23 13:10:00,7.53,7.57,7.53,7.56,410600.0,5.6993,5.7295,5.6993,5.722,410600.0
2008-07-23 13:15:00,7.56,7.58,7.56,7.58,272800.0,5.722,5.7371,5.722,5.7371,272800.0
2008-07-23 13:20:00,7.58,7.61,7.58,7.61,239200.0,5.7371,5.7598,5.7371,5.7598,239200.0
2008-07-23 13:25:00,7.61,7.63,7.61,7.61,239200.0,5.7598,5.7749,5.7598,5.7598,239200.0
2008-07-23 13:30:00,7.61,7.61,7.58,7.59,413600.0,5.7598,5.7598,5.7371,5.7447,413600.0
2008-07-23 13:35:00,7.59,7.63,7.58,7.63,261200.0,5.7447,5.7749,5.7371,5.7749,261200.0
2008-07-23 13:40:00,7.63,7.65,7.62,7.65,307000.0,5.7749,5.7901,5.7674,5.7901,307000.0
2008-07-23 13:45:00,7.65,7.67,7.62,7.63,242000.0,5.7901,5.8052,5.7674,5.7749,242000.0
2008-07-23 13:50:00,7.63,7.64,7.58,7.58,281400.0,5.7749,5.7825,5.7371,5.7371,281400.0
2008-07-23 13:55:00,7.58,7.6,7.55,7.6,229200.0,5.7371,5.7522,5.7144,5.7522,229200.0
2008-07-23 14:00:00,7.6,7.63,7.59,7.62,195800.0,5.7522,5.7749,5.7447,5.7674,195800.0
2008-07-23 14:05:00,7.63,7.66,7.62,7.65,265200.0,5.7749,5.7977,5.7674,5.7901,265200.0
2008-07-23 14:10:00,7.65,7.65,7.61,7.62,1013600.0,5.7901,5.7901,5.7598,5.7674,1013600.0
2008-07-23 14:15:00,7.62,7.65,7.62,7.63,231600.0,5.7674,5.7901,5.7674,5.7749,231600.0
2008-07-23 14:20:00,7.63,7.67,7.63,7.66,210600.0,5.7749,5.8052,5.7749,5.7977,210600.0
2008-07-23 14:25:00,7.66,7.71,7.66,7.71,350400.0,5.7977,5.8355,5.7977,5.8355,350400.0
2008-07-23 14:30:00,7.71,7.72,7.68,7.68,310200.0,5.8355,5.8431,5.8128,5.8128,310200.0
2008-07-23 14:35:00,7.68,7.69,7.66,7.68,355600.0,5.8128,5.8204,5.7977,5.8128,355600.0
2008-07-23 14:40:00,7.68,7.71,7.67,7.71,220600.0,5.8128,5.8355,5.8052,5.8355,220600.0
2008-07-23 14:45:00,7.71,7.72,7.68,7.68,300800.0,5.8355,5.8431,5.8128,5.8128,300800.0
2008-07-23 14:50:00,7.68,7.73,7.68,7.72,221000.0,5.8128,5.8506,5.8128,5.8431,221000.0
2008-07-23 14:55:00,7.72,7.72,7.69,7.71,274800.0,5.8431,5.8431,5.8204,5.8355,274800.0
2008-07-23 15:00:00,7.71,7.71,7.68,7.69,231200.0,5.8355,5.8355,5.8128,5.8204,231200.0
2008-07-23 15:05:00,7.69,7.72,7.68,7.72,193200.0,5.8204,5.8431,5.8128,5.8431,193200.0
2008-07-23 15:10:00,7.72,7.73,7.7,7.72,532800.0,5.8431,5.8506,5.8279,5.8431,532800.0
2008-07-23 15:15:00,7.72,7.73,7.67,7.68,511400.0,5.8431,5.8506,5.8052,5.8128,511400.0
2008-07-23 15:20:00,7.68,7.7,7.67,7.7,384400.0,5.8128,5.8279,5.8052,5.8279,384400.0
2008-07-23 15:25:00,7.7,7.71,7.66,7.67,453600.0,5.8279,5.8355,5.7977,5.8052,453600.0
2008-07-23 15:30:00,7.67,7.7,7.67,7.68,522600.0,5.8052,5.8279,5.8052,5.8128,522600.0
2008-07-23 15:35:00,7.68,7.7,7.67,7.68,344800.0,5.8128,5.8279,5.8052,5.8128,344800.0
2008-07-23 15:40:00,7.68,7.7,7.67,7.68,488400.0,5.8128,5.8279,5.8052,5.8128,488400.0
2008-07-23 15:45:00,7.68,7.7,7.67,7.7,329800.0,5.8128,5.8279,5.8052,5.8279,329800.0
2008-07-23 15:50:00,7.7,7.73,7.7,7.7,640000.0,5.8279,5.8506,5.8279,5.8279,640000.0
2008-07-23 15:55:00,7.71,7.71,7.69,7.71,788600.0,5.8355,5.8355,5.8204,5.8355,788600.0
2008-07-24 09:30:00,7.58,7.61,7.54,7.55,518600.0,5.7371,5.7598,5.7068,5.7144,518600.0
2008-07-24 09:35:00,7.55,7.55,7.5,7.51,244400.0,5.7144,5.7144,5.6766,5.6841,244400.0
2008-07-24 09:40:00,7.51,7.51,7.41,7.5,358000.0,5.6841,5.6841,5.6084,5.6766,358000.0
2008-07-24 09:45:00,7.5,7.53,7.44,7.45,322400.0,5.6766,5.6993,5.6311,5.6387,322400.0
2008-07-24 09:50:00,7.44,7.45,7.36,7.4,451400.0,5.6311,5.6387,5.5706,5.6009,451400.0
2008-07-24 09:55:00,7.4,7.47,7.4,7.44,291400.0,5.6009,5.6538,5.6009,5.6311,291400.0
2008-07-24 10:00:00,7.43,7.44,7.39,7.41,465600.0,5.6236,5.6311,5.5933,5.6084,465600.0
2008-07-24 10:05:00,7.41,7.42,7.37,7.38,317800.0,5.6084,5.616,5.5782,5.5857,317800.0
2008-07-24 10:10:00,7.38,7.4,7.34,7.4,362200.0,5.5857,5.6009,5.5555,5.6009,362200.0
2008-07-24 10:15:00,7.4,7.43,7.4,7.41,253200.0,5.6009,5.6236,5.6009,5.6084,253200.0
2008-07-24 10:20:00,7.41,7.47,7.38,7.47,333000.0,5.6084,5.6538,5.5857,5.6538,333000.0
2008-07-24 10:25:00,7.46,7.47,7.43,7.46,156000.0,5.6463,5.6538,5.6236,5.6463,156000.0
2008-07-24 10:30:00,7.46,7.48,7.45,7.45,206200.0,5.6463,5.6614,5.6387,5.6387,206200.0
2008-07-24 10:35:00,7.45,7.46,7.43,7.45,396200.0,5.6387,5.6463,5.6236,5.6387,396200.0
2008-07-24 10:40:00,7.45,7.46,7.42,7.42,253200.0,5.6387,5.6463,5.616,5.616,253200.0
2008-07-24 10:45:00,7.43,7.47,7.42,7.45,360000.0,5.6236,5.6538,5.616,5.6387,360000.0
2008-07-24 10:50:00,7.45,7.48,7.45,7.48,452800.0,5.6387,5.6614,5.6387,5.6614,452800.0
2008-07-24 10:55:00,7.47,7.52,7.47,7.51,316800.0,5.6538,5.6917,5.6538,5.6841,316800.0
2008-07-24 11:00:00,7.5,7.51,7.49,7.49,254200.0,5.6766,5.6841,5.669,5.669,254200.0
2008-07-24 11:05:00,7.49,7.5,7.44,7.44,183400.0,5.669,5.6766,5.6311,5.6311,183400.0
2008-07-24 11:10:00,7.44,7.51,7.44,7.5,203600.0,5.6311,5.6841,5.6311,5.6766,203600.0
2008-07-24 11:15:00,7.5,7.5,7.49,7.5,165000.0,5.6766,5.6766,5.669,5.6766,165000.0
2008-07-24 11:20:00,7.5,7.5,7.49,7.5,103600.0,5.6766,5.6766,5.669,5.6766,103600.0
2008-07-24 11:25:00,7.5,7.5,7.46,7.47,156400.0,5.6766,5.6766,5.6463,5.6538,156400.0
2008-07-24 11:30:00,7.46,7.47,7.42,7.47,296400.0,5.6463,5.6538,5.616,5.6538,296400.0
2008-07-24 11:35:00,7.47,7.51,7.47,7.5,441800.0,5.6538,5.6841,5.6538,5.6766,441800.0
2008-07-24 11:40:00,7.5,7.52,7.5,7.51,287800.0,5.6766,5.6917,5.6766,5.6841,287800.0
2008-07-24 11:45:00,7.51,7.51,7.49,7.51,559400.0,5.6841,5.6841,5.669,5.6841,559400.0
2008-07-24 11:50:00,7.51,7.54,7.51,7.53,187800.0,5.6841,5.7068,5.6841,5.6993,187800.0
2008-07-24 11:55:00,7.53,7.53,7.51,7.52,200200.0,5.6993,5.6993,5.6841,5.6917,200200.0
2008-07-24 12:00:00,7.52,7.53,7.49,7.5,332200.0,5.6917,5.6993,5.669,5.6766,332200.0
2008-07-24 12:05:00,7.5,7.51,7.49,7.5,206000.0,5.6766,5.6841,5.669,5.6766,206000.0
2008-07-24 12:10:00,7.5,7.51,7.48,7.48,164200.0,5.6766,5.6841,5.6614,5.6614,164200.0
2008-07-24 12:15:00,7.49,7.49,7.45,7.45,146000.0,5.669,5.669,5.6387,5.6387,146000.0
2008-07-24 12:20:00,7.45,7.45,7.43,7.45,133600.0,5.6387,5.6387,5.6236,5.6387,133600.0
2008-07-24 12:25:00,7.45,7.45,7.41,7.42,141200.0,5.6387,5.6387,5.6084,5.616,141200.0
2008-07-24 12:30:00,7.42,7.42,7.4,7.41,285400.0,5.616,5.616,5.6009,5.6084,285400.0
2008-07-24 12:35:00,7.42,7.43,7.41,7.42,117000.0,5.616,5.6236,5.6084,5.616,117000.0
2008-07-24 12:40:00,7.42,7.42,7.41,7.41,71000.0,5.616,5.616,5.6084,5.6084,71000.0
2008-07-24 12:45:00,7.41,7.43,7.41,7.42,333400.0,5.6084,5.6236,5.6084,5.616,333400.0
2008-07-24 12:50:00,7.42,7.42,7.39,7.39,198800.0,5.616,5.616,5.5933,5.5933,198800.0
2008-07-24 12:55:00,7.4,7.41,7.4,7.41,105200.0,5.6009,5.6084,5.6009,5.6084,105200.0
2008-07-24 13:00:00,7.41,7.41,7.38,7.39,201000.0,5.6084,5.6084,5.5857,5.5933,201000.0
2008-07-24 13:05:00,7.39,7.39,7.37,7.38,124600.0,5.5933,5.5933,5.5782,5.5857,124600.0
2008-07-24 13:10:00,7.38,7.43,7.38,7.41,389400.0,5.5857,5.6236,5.5857,5.6084,389400.0
2008-07-24 13:15:00,7.41,7.41,7.39,7.39,138600.0,5.6084,5.6084,5.5933,5.5933,138600.0
2008-07-24 13:20:00,7.39,7.42,7.39,7.42,89400.0,5.5933,5.616,5.5933,5.616,89400.0
2008-07-24 13:25:00,7.42,7.43,7.39,7.4,279000.0,5.616,5.6236,5.5933,5.6009,279000.0
2008-07-24 13:30:00,7.4,7.41,7.39,7.39,224800.0,5.6009,5.6084,5.5933,5.5933,224800.0
2008-07-24 13:35:00,7.4,7.4,7.38,7.39,259000.0,5.6009,5.6009,5.5857,5.5933,259000.0
2008-07-24 13:40:00,7.39,7.4,7.39,7.4,165400.0,5.5933,5.6009,5.5933,5.6009,165400.0
2008-07-24 13:45:00,7.4,7.41,7.39,7.39,223000.0,5.6009,5.6084,5.5933,5.5933,223000.0
2008-07-24 13:50:00,7.39,7.4,7.37,7.38,249400.0,5.5933,5.6009,5.5782,5.5857,249400.0
2008-07-24 13:55:00,7.38,7.39,7.37,7.38,226800.0,5.5857,5.5933,5.5782,5.5857,226800.0
2008-07-24 14:00:00,7.38,7.38,7.37,7.38,202000.0,5.5857,5.5857,5.5782,5.5857,202000.0
2008-07-24 14:05:00,7.37,7.38,7.36,7.36,227800.0,5.5782,5.5857,5.5706,5.5706,227800.0
2008-07-24 14:10:00,7.36,7.36,7.33,7.33,405000.0,5.5706,5.5706,5.5479,5.5479,405000.0
2008-07-24 14:15:00,7.33,7.33,7.31,7.33,220200.0,5.5479,5.5479,5.5327,5.5479,220200.0
2008-07-24 14:20:00,7.32,7.35,7.32,7.34,278000.0,5.5403,5.563,5.5403,5.5555,278000.0
2008-07-24 14:25:00,7.35,7.36,7.33,7.34,489600.0,5.563,5.5706,5.5479,5.5555,489600.0
2008-07-24 14:30:00,7.34,7.34,7.33,7.34,185000.0,5.5555,5.5555,5.5479,5.5555,185000.0
2008-07-24 14:35:00,7.34,7.34,7.33,7.33,308000.0,5.5555,5.5555,5.5479,5.5479,308000.0
2008-07-24 14:40:00,7.33,7.34,7.32,7.32,153400.0,5.5479,5.5555,5.5403,5.5403,153400.0
2008-07-24 14:45:00,7.32,7.34,7.32,7.34,184200.0,5.5403,5.5555,5.5403,5.5555,184200.0
2008-07-24 14:50:00,7.33,7.34,7.3,7.3,310400.0,5.5479,5.5555,5.5252,5.5252,310400.0
2008-07-24 14:55:00,7.3,7.33,7.3,7.33,434600.0,5.5252,5.5479,5.5252,5.5479,434600.0
2008-07-24 15:00:00,7.33,7.37,7.33,7.36,330200.0,5.5479,5.5782,5.5479,5.5706,330200.0
2008-07-24 15:05:00,7.36,7.37,7.33,7.33,352400.0,5.5706,5.5782,5.5479,5.5479,352400.0
2008-07-24 15:10:00,7.33,7.34,7.32,7.32,139000.0,5.5479,5.5555,5.5403,5.5403,139000.0
2008-07-24 15:15:00,7.32,7.35,7.31,7.34,586000.0,5.5403,5.563,5.5327,5.5555,586000.0
2008-07-24 15:20:00,7.34,7.37,7.34,7.34,593000.0,5.5555,5.5782,5.5555,5.5555,593000.0
2008-07-24 15:25:00,7.34,7.34,7.33,7.33,341800.0,5.5555,5.5555,5.5479,5.5479,341800.0
2008-07-24 15:30:00,7.33,7.34,7.32,7.32,464800.0,5.5479,5.5555,5.5403,5.5403,464800.0
2008-07-24 15:35:00,7.32,7.33,7.3,7.3,418600.0,5.5403,5.5479,5.5252,5.5252,418600.0
2008-07-24 15:40:00,7.3,7.31,7.27,7.27,973000.0,5.5252,5.5327,5.5025,5.5025,973000.0
2008-07-24 15:45:00,7.28,7.31,7.27,7.31,1288800.0,5.51,5.5327,5.5025,5.5327,1288800.0
2008-07-24 15:50:00,7.31,7.31,7.28,7.29,850600.0,5.5327,5.5327,5.51,5.5176,850600.0
2008-07-24 15:55:00,7.28,7.3,7.28,7.28,1247400.0,5.51,5.5252,5.51,5.51,1247400.0
2008-07-25 09:30:00,7.32,7.43,7.32,7.41,347800.0,5.5403,5.6236,5.5403,5.6084,347800.0
2008-07-25 09:35:00,7.41,7.43,7.35,7.36,438400.0,5.6084,5.6236,5.563,5.5706,438400.0
2008-07-25 09:40:00,7.35,7.36,7.28,7.31,266400.0,5.563,5.5706,5.51,5.5327,266400.0
2008-07-25 09:45:00,7.31,7.35,7.29,7.34,269800.0,5.5327,5.563,5.5176,5.5555,269800.0
2008-07-25 09:50:00,7.34,7.35,7.29,7.29,220000.0,5.5555,5.563,5.5176,5.5176,220000.0
2008-07-25 09:55:00,7.29,7.43,7.29,7.42,502400.0,5.5176,5.6236,5.5176,5.616,502400.0
2008-07-25 10:00:00,7.42,7.47,7.42,7.43,369800.0,5.616,5.6538,5.616,5.6236,369800.0
2008-07-25 10:05:00,7.44,7.47,7.41,7.42,228000.0,5.6311,5.6538,5.6084,5.616,228000.0
2008-07-25 10:10:00,7.42,7.45,7.4,7.43,199600.0,5.616,5.6387,5.6009,5.6236,199600.0
2008-07-25 10:15:00,7.43,7.44,7.38,7.41,242000.0,5.6236,5.6311,5.5857,5.6084,242000.0
2008-07-25 10:20:00,7.41,7.45,7.4,7.4,207200.0,5.6084,5.6387,5.6009,5.6009,207200.0
2008-07-25 10:25:00,7.39,7.4,7.35,7.35,264200.0,5.5933,5.6009,5.563,5.563,264200.0
2008-07-25 10:30:00,7.35,7.35,7.32,7.35,190600.0,5.563,5.563,5.5403,5.563,190600.0
2008-07-25 10:35:00,7.35,7.38,7.34,7.37,136000.0,5.563,5.5857,5.5555,5.5782,136000.0
2008-07-25 10:40:00,7.37,7.4,7.37,7.39,111400.0,5.5782,5.6009,5.5782,5.5933,111400.0
2008-07-25 10:45:00,7.39,7.4,7.38,7.4,159000.0,5.5933,5.6009,5.5857,5.6009,159000.0
2008-07-25 10:50:00,7.4,7.4,7.35,7.38,168600.0,5.6009,5.6009,5.563,5.5857,168600.0
2008-07-25 10:55:00,7.38,7.45,7.38,7.43,268000.0,5.5857,5.6387,5.5857,5.6236,268000.0
2008-07-25 11:00:00,7.43,7.44,7.38,7.39,175800.0,5.6236,5.6311,5.5857,5.5933,175800.0
2008-07-25 11:05:00,7.38,7.38,7.36,7.37,88400.0,5.5857,5.5857,5.5706,5.5782,88400.0
2008-07-25 11:10:00,7.37,7.39,7.36,7.39,165200.0,5.5782,5.5933,5.5706,5.5933,165200.0
2008-07-25 11:15:00,7.39,7.39,7.36,7.37,76200.0,5.5933,5.5933,5.5706,5.5782,76200.0
2008-07-25 11:20:00,7.37,7.38,7.32,7.35,259600.0,5.5782,5.5857,5.5403,5.563,259600.0
2008-07-25 11:25:00,7.34,7.36,7.34,7.36,31800.0,5.5555,5.5706,5.5555,5.5706,31800.0
2008-07-25 11:30:00,7.35,7.39,7.34,7.34,295800.0,5.563,5.5933,5.5555,5.5555,295800.0
2008-07-25 11:35:00,7.34,7.35,7.33,7.33,181800.0,5.5555,5.563,5.5479,5.5479,181800.0
2008-07-25 11:40:00,7.33,7.34,7.33,7.34,193600.0,5.5479,5.5555,5.5479,5.5555,193600.0
2008-07-25 11:45:00,7.34,7.35,7.33,7.33,121600.0,5.5555,5.563,5.5479,5.5479,121600.0
2008-07-25 11:50:00,7.33,7.34,7.32,7.34,129400.0,5.5479,5.5555,5.5403,5.5555,129400.0
2008-07-25 11:55:00,7.34,7.34,7.3,7.3,187600.0,5.5555,5.5555,5.5252,5.5252,187600.0
2008-07-25 12:00:00,7.3,7.31,7.3,7.31,180000.0,5.5252,5.5327,5.5252,5.5327,180000.0
2008-07-25 12:05:00,7.3,7.3,7.27,7.28,177400.0,5.5252,5.5252,5.5025,5.51,177400.0
2008-07-25 12:10:00,7.28,7.29,7.27,7.28,155600.0,5.51,5.5176,5.5025,5.51,155600.0
2008-07-25 12:15:00,7.28,7.28,7.26,7.26,135000.0,5.51,5.51,5.4949,5.4949,135000.0
2008-07-25 12:20:00,7.26,7.28,7.26,7.28,163000.0,5.4949,5.51,5.4949,5.51,163000.0
2008-07-25 12:25:00,7.28,7.3,7.28,7.3,281800.0,5.51,5.5252,5.51,5.5252,281800.0
2008-07-25 12:30:00,7.3,7.3,7.25,7.27,314600.0,5.5252,5.5252,5.4873,5.5025,314600.0
2008-07-25 12:35:00,7.27,7.28,7.26,7.27,209400.0,5.5025,5.51,5.4949,5.5025,209400.0
2008-07-25 12:40:00,7.27,7.32,7.27,7.31,143000.0,5.5025,5.5403,5.5025,5.5327,143000.0
2008-07-25 12:45:00,7.32,7.32,7.28,7.28,113600.0,5.5403,5.5403,5.51,5.51,113600.0
2008-07-25 12:50:00,7.28,7.3,7.28,7.28,91200.0,5.51,5.5252,5.51,5.51,91200.0
2008-07-25 12:55:00,7.28,7.29,7.27,7.28,114200.0,5.51,5.5176,5.5025,5.51,114200.0
2008-07-25 13:00:00,7.28,7.31,7.28,7.31,85600.0,5.51,5.5327,5.51,5.5327,85600.0
2008-07-25 13:05:00,7.31,7.31,7.29,7.3,82000.0,5.5327,5.5327,5.5176,5.5252,82000.0
2008-07-25 13:10:00,7.3,7.3,7.25,7.25,130200.0,5.5252,5.5252,5.4873,5.4873,130200.0
2008-07-25 13:15:00,7.25,7.3,7.25,7.29,174800.0,5.4873,5.5252,5.4873,5.5176,174800.0
2008-07-25 13:20:00,7.3,7.31,7.29,7.29,106400.0,5.5252,5.5327,5.5176,5.5176,106400.0
2008-07-25 13:25:00,7.29,7.29,7.25,7.26,122600.0,5.5176,5.5176,5.4873,5.4949,122600.0
2008-07-25 13:30:00,7.26,7.27,7.25,7.27,87000.0,5.4949,5.5025,5.4873,5.5025,87000.0
2008-07-25 13:35:00,7.27,7.28,7.26,7.28,49200.0,5.5025,5.51,5.4949,5.51,49200.0
2008-07-25 13:40:00,7.28,7.28,7.23,7.24,193400.0,5.51,5.51,5.4722,5.4798,193400.0
2008-07-25 13:45:00,7.23,7.27,7.23,7.26,135800.0,5.4722,5.5025,5.4722,5.4949,135800.0
2008-07-25 13:50:00,7.26,7.3,7.26,7.3,111800.0,5.4949,5.5252,5.4949,5.5252,111800.0
2008-07-25 13:55:00,7.3,7.3,7.27,7.28,111800.0,5.5252,5.5252,5.5025,5.51,111800.0
2008-07-25 14:00:00,7.27,7.29,7.26,7.28,133800.0,5.5025,5.5176,5.4949,5.51,133800.0
2008-07-25 14:05:00,7.28,7.28,7.25,7.28,277000.0,5.51,5.51,5.4873,5.51,277000.0
2008-07-25 14:10:00,7.28,7.28,7.24,7.24,184600.0,5.51,5.51,5.4798,5.4798,184600.0
2008-07-25 14:15:00,7.24,7.25,7.24,7.24,92600.0,5.4798,5.4873,5.4798,5.4798,92600.0
2008-07-25 14:20:00,7.24,7.24,7.2,7.21,333200.0,5.4798,5.4798,5.4495,5.4571,333200.0
2008-07-25 14:25:00,7.21,7.21,7.2,7.2,235200.0,5.4571,5.4571,5.4495,5.4495,235200.0
2008-07-25 14:30:00,7.2,7.22,7.2,7.21,474400.0,5.4495,5.4646,5.4495,5.4571,474400.0
2008-07-25 14:35:00,7.21,7.22,7.2,7.21,159200.0,5.4571,5.4646,5.4495,5.4571,159200.0
2008-07-25 14:40:00,7.2,7.21,7.18,7.19,249000.0,5.4495,5.4571,5.4344,5.4419,249000.0
2008-07-25 14:45:00,7.18,7.2,7.18,7.2,295600.0,5.4344,5.4495,5.4344,5.4495,295600.0
2008-07-25 14:50:00,7.2,7.23,7.18,7.23,721400.0,5.4495,5.4722,5.4344,5.4722,721400.0
2008-07-25 14:55:00,7.23,7.23,7.19,7.2,419600.0,5.4722,5.4722,5.4419,5.4495,419600.0
2008-07-25 15:00:00,7.19,7.2,7.18,7.19,351200.0,5.4419,5.4495,5.4344,5.4419,351200.0
2008-07-25 15:05:00,7.19,7.19,7.18,7.18,272800.0,5.4419,5.4419,5.4344,5.4344,272800.0
2008-07-25 15:10:00,7.18,7.2,7.18,7.18,260000.0,5.4344,5.4495,5.4344,5.4344,260000.0
2008-07-25 15:15:00,7.18,7.21,7.18,7.21,120000.0,5.4344,5.4571,5.4344,5.4571,120000.0
2008-07-25 15:20:00,7.2,7.22,7.2,7.22,357200.0,5.4495,5.4646,5.4495,5.4646,357200.0
2008-07-25 15:25:00,7.22,7.22,7.19,7.19,623200.0,5.4646,5.4646,5.4419,5.4419,623200.0
2008-07-25 15:30:00,7.19,7.2,7.19,7.2,309200.0,5.4419,5.4495,5.4419,5.4495,309200.0
2008-07-25 15:35:00,7.2,7.21,7.2,7.2,180000.0,5.4495,5.4571,5.4495,5.4495,180000.0
2008-07-25 15:40:00,7.2,7.22,7.18,7.21,637000.0,5.4495,5.4646,5.4344,5.4571,637000.0
2008-07-25 15:45:00,7.21,7.22,7.2,7.22,438400.0,5.4571,5.4646,5.4495,5.4646,438400.0
2008-07-25 15:50:00,7.22,7.24,7.21,7.22,729200.0,5.4646,5.4798,5.4571,5.4646,729200.0
2008-07-25 15:55:00,7.22,7.22,7.2,7.2,890800.0,5.4646,5.4646,5.4495,5.4495,890800.0
2008-07-28 09:30:00,7.18,7.2,7.14,7.18,203000.0,5.4344,5.4495,5.4041,5.4344,203000.0
2008-07-28 09:35:00,7.18,7.23,7.18,7.22,174600.0,5.4344,5.4722,5.4344,5.4646,174600.0
2008-07-28 09:40:00,7.22,7.25,7.2,7.2,291400.0,5.4646,5.4873,5.4495,5.4495,291400.0
2008-07-28 09:45:00,7.2,7.23,7.2,7.21,246800.0,5.4495,5.4722,5.4495,5.4571,246800.0
2008-07-28 09:50:00,7.21,7.24,7.21,7.21,240600.0,5.4571,5.4798,5.4571,5.4571,240600.0
2008-07-28 09:55:00,7.21,7.21,7.18,7.19,194200.0,5.4571,5.4571,5.4344,5.4419,194200.0
2008-07-28 10:00:00,7.2,7.22,7.18,7.21,273600.0,5.4495,5.4646,5.4344,5.4571,273600.0
2008-07-28 10:05:00,7.21,7.29,7.21,7.28,483800.0,5.4571,5.5176,5.4571,5.51,483800.0
2008-07-28 10:10:00,7.28,7.28,7.25,7.25,232600.0,5.51,5.51,5.4873,5.4873,232600.0
2008-07-28 10:15:00,7.25,7.26,7.23,7.26,153600.0,5.4873,5.4949,5.4722,5.4949,153600.0
2008-07-28 10:20:00,7.26,7.26,7.22,7.22,161000.0,5.4949,5.4949,5.4646,5.4646,161000.0
2008-07-28 10:25:00,7.22,7.22,7.21,7.22,105000.0,5.4646,5.4646,5.4571,5.4646,105000.0
2008-07-28 10:30:00,7.23,7.25,7.22,7.22,206400.0,5.4722,5.4873,5.4646,5.4646,206400.0
2008-07-28 10:35:00,7.22,7.24,7.22,7.23,93000.0,5.4646,5.4798,5.4646,5.4722,93000.0
2008-07-28 10:40:00,7.23,7.24,7.2,7.2,195400.0,5.4722,5.4798,5.4495,5.4495,195400.0
2008-07-28 10:45:00,7.2,7.21,7.2,7.21,184800.0,5.4495,5.4571,5.4495,5.4571,184800.0
2008-07-28 10:50:00,7.21,7.22,7.2,7.21,108000.0,5.4571,5.4646,5.4495,5.4571,108000.0
2008-07-28 10:55:00,7.21,7.21,7.18,7.2,92600.0,5.4571,5.4571,5.4344,5.4495,92600.0
2008-07-28 11:00:00,7.2,7.2,7.18,7.18,85400.0,5.4495,5.4495,5.4344,5.4344,85400.0
2008-07-28 11:05:00,7.18,7.18,7.15,7.15,165600.0,5.4344,5.4344,5.4116,5.4116,165600.0
2008-07-28 11:10:00,7.15,7.15,7.14,7.15,126000.0,5.4116,5.4116,5.4041,5.4116,126000.0
2008-07-28 11:15:00,7.14,7.16,7.14,7.16,121800.0,5.4041,5.4192,5.4041,5.4192,121800.0
2008-07-28 11:20:00,7.16,7.17,7.15,7.15,315400.0,5.4192,5.4268,5.4116,5.4116,315400.0
2008-07-28 11:25:00,7.15,7.16,7.12,7.13,444000.0,5.4116,5.4192,5.3889,5.3965,444000.0
2008-07-28 11:30:00,7.13,7.14,7.11,7.11,171000.0,5.3965,5.4041,5.3814,5.3814,171000.0
2008-07-28 11:35:00,7.11,7.12,7.11,7.11,180400.0,5.3814,5.3889,5.3814,5.3814,180400.0
2008-07-28 11:40:00,7.11,7.13,7.1,7.11,261400.0,5.3814,5.3965,5.3738,5.3814,261400.0
2008-07-28 11:45:00,7.12,7.14,7.1,7.13,384200.0,5.3889,5.4041,5.3738,5.3965,384200.0
2008-07-28 11:50:00,7.13,7.17,7.12,7.16,140200.0,5.3965,5.4268,5.3889,5.4192,140200.0
2008-07-28 11:55:00,7.15,7.16,7.14,7.14,118200.0,5.4116,5.4192,5.4041,5.4041,118200.0
2008-07-28 12:00:00,7.14,7.16,7.14,7.16,79000.0,5.4041,5.4192,5.4041,5.4192,79000.0
2008-07-28 12:05:00,7.16,7.18,7.16,7.18,182400.0,5.4192,5.4344,5.4192,5.4344,182400.0
2008-07-28 12:10:00,7.18,7.18,7.16,7.16,348600.0,5.4344,5.4344,5.4192,5.4192,348600.0
2008-07-28 12:15:00,7.16,7.16,7.14,7.15,206200.0,5.4192,5.4192,5.4041,5.4116,206200.0
2008-07-28 12:20:00,7.15,7.18,7.15,7.15,149600.0,5.4116,5.4344,5.4116,5.4116,149600.0
2008-07-28 12:25:00,7.15,7.16,7.14,7.14,59600.0,5.4116,5.4192,5.4041,5.4041,59600.0
2008-07-28 12:30:00,7.15,7.15,7.14,7.14,125400.0,5.4116,5.4116,5.4041,5.4041,125400.0
2008-07-28 12:35:00,7.14,7.14,7.13,7.13,110400.0,5.4041,5.4041,5.3965,5.3965,110400.0
2008-07-28 12:40:00,7.13,7.13,7.09,7.09,162400.0,5.3965,5.3965,5.3662,5.3662,162400.0
2008-07-28 12:45:00,7.09,7.15,7.09,7.09,343400.0,5.3662,5.4116,5.3662,5.3662,343400.0
2008-07-28 12:50:00,7.09,7.1,7.08,7.09,149000.0,5.3662,5.3738,5.3587,5.3662,149000.0
2008-07-28 12:55:00,7.08,7.09,7.05,7.05,206200.0,5.3587,5.3662,5.336,5.336,206200.0
2008-07-28 13:00:00,7.05,7.06,7.04,7.04,396400.0,5.336,5.3435,5.3284,5.3284,396400.0
2008-07-28 13:05:00,7.04,7.08,7.04,7.07,222000.0,5.3284,5.3587,5.3284,5.3511,222000.0
2008-07-28 13:10:00,7.07,7.09,7.07,7.08,212000.0,5.3511,5.3662,5.3511,5.3587,212000.0
2008-07-28 13:15:00,7.08,7.09,7.07,7.07,196400.0,5.3587,5.3662,5.3511,5.3511,196400.0
2008-07-28 13:20:00,7.08,7.09,7.07,7.08,102800.0,5.3587,5.3662,5.3511,5.3587,102800.0
2008-07-28 13:25:00,7.09,7.1,7.08,7.09,110000.0,5.3662,5.3738,5.3587,5.3662,110000.0
2008-07-28 13:30:00,7.09,7.09,7.08,7.09,185800.0,5.3662,5.3662,5.3587,5.3662,185800.0
2008-07-28 13:35:00,7.09,7.11,7.08,7.09,296800.0,5.3662,5.3814,5.3587,5.3662,296800.0
2008-07-28 13:40:00,7.09,7.11,7.08,7.09,414800.0,5.3662,5.3814,5.3587,5.3662,414800.0
2008-07-28 13:45:00,7.09,7.1,7.08,7.09,46600.0,5.3662,5.3738,5.3587,5.3662,46600.0
2008-07-28 13:50:00,7.08,7.12,7.08,7.11,171600.0,5.3587,5.3889,5.3587,5.3814,171600.0
2008-07-28 13:55:00,7.11,7.13,7.1,7.1,165200.0,5.3814,5.3965,5.3738,5.3738,165200.0
2008-07-28 14:00:00,7.1,7.1,7.08,7.1,64400.0,5.3738,5.3738,5.3587,5.3738,64400.0
2008-07-28 14:05:00,7.1,7.1,7.09,7.09,114200.0,5.3738,5.3738,5.3662,5.3662,114200.0
2008-07-28 14:10:00,7.09,7.1,7.09,7.09,73200.0,5.3662,5.3738,5.3662,5.3662,73200.0
2008-07-28 14:15:00,7.09,7.09,7.05,7.07,355200.0,5.3662,5.3662,5.336,5.3511,355200.0
2008-07-28 14:20:00,7.06,7.1,7.06,7.09,424800.0,5.3435,5.3738,5.3435,5.3662,424800.0
2008-07-28 14:25:00,7.09,7.1,7.06,7.06,265400.0,5.3662,5.3738,5.3435,5.3435,265400.0
2008-07-28 14:30:00,7.06,7.1,7.06,7.07,381000.0,5.3435,5.3738,5.3435,5.3511,381000.0
2008-07-28 14:35:00,7.07,7.11,7.07,7.1,211600.0,5.3511,5.3814,5.3511,5.3738,211600.0
2008-07-28 14:40:00,7.1,7.11,7.06,7.07,188600.0,5.3738,5.3814,5.3435,5.3511,188600.0
2008-07-28 14:45:00,7.07,7.09,7.06,7.08,156800.0,5.3511,5.3662,5.3435,5.3587,156800.0
2008-07-28 14:50:00,7.08,7.09,7.08,7.09,179600.0,5.3587,5.3662,5.3587,5.3662,179600.0
2008-07-28 14:55:00,7.1,7.1,7.06,7.06,337200.0,5.3738,5.3738,5.3435,5.3435,337200.0
2008-07-28 15:00:00,7.06,7.11,7.06,7.1,176200.0,5.3435,5.3814,5.3435,5.3738,176200.0
2008-07-28 15:05:00,7.1,7.11,7.08,7.1,282600.0,5.3738,5.3814,5.3587,5.3738,282600.0
2008-07-28 15:10:00,7.1,7.14,7.1,7.14,600600.0,5.3738,5.4041,5.3738,5.4041,600600.0
2008-07-28 15:15:00,7.14,7.15,7.12,7.13,317600.0,5.4041,5.4116,5.3889,5.3965,317600.0
2008-07-28 15:20:00,7.13,7.14,7.13,7.14,209800.0,5.3965,5.4041,5.3965,5.4041,209800.0
2008-07-28 15:25:00,7.14,7.16,7.14,7.15,327800.0,5.4041,5.4192,5.4041,5.4116,327800.0
2008-07-28 15:30:00,7.15,7.15,7.12,7.12,498800.0,5.4116,5.4116,5.3889,5.3889,498800.0
2008-07-28 15:35:00,7.12,7.12,7.1,7.1,252400.0,5.3889,5.3889,5.3738,5.3738,252400.0
2008-07-28 15:40:00,7.1,7.12,7.1,7.11,168000.0,5.3738,5.3889,5.3738,5.3814,168000.0
2008-07-28 15:45:00,7.11,7.11,7.09,7.09,473400.0,5.3814,5.3814,5.3662,5.3662,473400.0
2008-07-28 15:50:00,7.09,7.14,7.08,7.14,1017200.0,5.3662,5.4041,5.3587,5.4041,1017200.0
2008-07-28 15:55:00,7.13,7.15,7.13,7.14,1432000.0,5.3965,5.4116,5.3965,5.4041,1432000.0
2008-07-29 09:30:00,7.13,7.26,7.1,7.25,509600.0,5.3965,5.4949,5.3738,5.4873,509600.0
2008-07-29 09:35:00,7.25,7.3,7.22,7.22,260200.0,5.4873,5.5252,5.4646,5.4646,260200.0
2008-07-29 09:40:00,7.22,7.3,7.21,7.28,392400.0,5.4646,5.5252,5.4571,5.51,392400.0
2008-07-29 09:45:00,7.28,7.32,7.28,7.31,575000.0,5.51,5.5403,5.51,5.5327,575000.0
2008-07-29 09:50:00,7.31,7.39,7.28,7.38,857400.0,5.5327,5.5933,5.51,5.5857,857400.0
2008-07-29 09:55:00,7.38,7.43,7.37,7.42,640600.0,5.5857,5.6236,5.5782,5.616,640600.0
2008-07-29 10:00:00,7.42,7.5,7.42,7.49,669200.0,5.616,5.6766,5.616,5.669,669200.0
2008-07-29 10:05:00,7.49,7.7,7.49,7.67,1267000.0,5.669,5.8279,5.669,5.8052,1267000.0
2008-07-29 10:10:00,7.67,7.68,7.55,7.55,459400.0,5.8052,5.8128,5.7144,5.7144,459400.0
2008-07-29 10:15:00,7.55,7.59,7.5,7.5,537200.0,5.7144,5.7447,5.6766,5.6766,537200.0
2008-07-29 10:20:00,7.5,7.51,7.47,7.49,577200.0,5.6766,5.6841,5.6538,5.669,577200.0
2008-07-29 10:25:00,7.49,7.49,7.47,7.48,202400.0,5.669,5.669,5.6538,5.6614,202400.0
2008-07-29 10:30:00,7.48,7.52,7.47,7.47,357200.0,5.6614,5.6917,5.6538,5.6538,357200.0
2008-07-29 10:35:00,7.47,7.48,7.43,7.46,309000.0,5.6538,5.6614,5.6236,5.6463,309000.0
2008-07-29 10:40:00,7.46,7.49,7.45,7.47,336200.0,5.6463,5.669,5.6387,5.6538,336200.0
2008-07-29 10:45:00,7.47,7.5,7.47,7.49,392200.0,5.6538,5.6766,5.6538,5.669,392200.0
2008-07-29 10:50:00,7.48,7.48,7.43,7.46,362800.0,5.6614,5.6614,5.6236,5.6463,362800.0
2008-07-29 10:55:00,7.45,7.48,7.45,7.48,471800.0,5.6387,5.6614,5.6387,5.6614,471800.0
2008-07-29 11:00:00,7.48,7.52,7.47,7.49,262800.0,5.6614,5.6917,5.6538,5.669,262800.0
2008-07-29 11:05:00,7.49,7.5,7.45,7.47,222600.0,5.669,5.6766,5.6387,5.6538,222600.0
2008-07-29 11:10:00,7.46,7.49,7.45,7.45,143000.0,5.6463,5.669,5.6387,5.6387,143000.0
2008-07-29 11:15:00,7.46,7.47,7.44,7.47,236200.0,5.6463,5.6538,5.6311,5.6538,236200.0
2008-07-29 11:20:00,7.47,7.47,7.45,7.45,190000.0,5.6538,5.6538,5.6387,5.6387,190000.0
2008-07-29 11:25:00,7.44,7.46,7.44,7.44,231200.0,5.6311,5.6463,5.6311,5.6311,231200.0
2008-07-29 11:30:00,7.45,7.46,7.41,7.42,430800.0,5.6387,5.6463,5.6084,5.616,430800.0
2008-07-29 11:35:00,7.42,7.43,7.39,7.43,320800.0,5.616,5.6236,5.5933,5.6236,320800.0
2008-07-29 11:40:00,7.42,7.52,7.42,7.47,301200.0,5.616,5.6917,5.616,5.6538,301200.0
2008-07-29 11:45:00,7.47,7.47,7.44,7.46,221200.0,5.6538,5.6538,5.6311,5.6463,221200.0
2008-07-29 11:50:00,7.45,7.46,7.43,7.43,109200.0,5.6387,5.6463,5.6236,5.6236,109200.0
2008-07-29 11:55:00,7.43,7.44,7.43,7.44,108600.0,5.6236,5.6311,5.6236,5.6311,108600.0
2008-07-29 12:00:00,7.44,7.47,7.44,7.46,227600.0,5.6311,5.6538,5.6311,5.6463,227600.0
2008-07-29 12:05:00,7.46,7.46,7.43,7.45,167000.0,5.6463,5.6463,5.6236,5.6387,167000.0
2008-07-29 12:10:00,7.45,7.46,7.41,7.41,396600.0,5.6387,5.6463,5.6084,5.6084,396600.0
2008-07-29 12:15:00,7.41,7.42,7.4,7.4,280200.0,5.6084,5.616,5.6009,5.6009,280200.0
2008-07-29 12:20:00,7.4,7.42,7.4,7.42,89800.0,5.6009,5.616,5.6009,5.616,89800.0
2008-07-29 12:25:00,7.42,7.46,7.42,7.45,124600.0,5.616,5.6463,5.616,5.6387,124600.0
2008-07-29 12:30:00,7.46,7.46,7.43,7.43,111800.0,5.6463,5.6463,5.6236,5.6236,111800.0
2008-07-29 12:35:00,7.43,7.45,7.4,7.41,128600.0,5.6236,5.6387,5.6009,5.6084,128600.0
2008-07-29 12:40:00,7.41,7.41,7.36,7.38,581800.0,5.6084,5.6084,5.5706,5.5857,581800.0
2008-07-29 12:45:00,7.38,7.41,7.37,7.4,167800.0,5.5857,5.6084,5.5782,5.6009,167800.0
2008-07-29 12:50:00,7.4,7.42,7.4,7.42,321600.0,5.6009,5.616,5.6009,5.616,321600.0
2008-07-29 12:55:00,7.42,7.42,7.41,7.42,264200.0,5.616,5.616,5.6084,5.616,264200.0
2008-07-29 13:00:00,7.41,7.43,7.41,7.43,176400.0,5.6084,5.6236,5.6084,5.6236,176400.0
2008-07-29 13:05:00,7.43,7.43,7.42,7.43,206000.0,5.6236,5.6236,5.616,5.6236,206000.0
2008-07-29 13:10:00,7.43,7.46,7.42,7.45,166400.0,5.6236,5.6463,5.616,5.6387,166400.0
2008-07-29 13:15:00,7.45,7.46,7.43,7.45,372600.0,5.6387,5.6463,5.6236,5.6387,372600.0
2008-07-29 13:20:00,7.45,7.47,7.45,7.47,170400.0,5.6387,5.6538,5.6387,5.6538,170400.0
2008-07-29 13:25:00,7.47,7.5,7.46,7.5,558400.0,5.6538,5.6766,5.6463,5.6766,558400.0
2008-07-29 13:30:00,7.49,7.54,7.49,7.54,370400.0,5.669,5.7068,5.669,5.7068,370400.0
2008-07-29 13:35:00,7.54,7.54,7.51,7.51,402400.0,5.7068,5.7068,5.6841,5.6841,402400.0
2008-07-29 13:40:00,7.51,7.52,7.5,7.52,175800.0,5.6841,5.6917,5.6766,5.6917,175800.0
2008-07-29 13:45:00,7.51,7.53,7.51,7.53,348000.0,5.6841,5.6993,5.6841,5.6993,348000.0
2008-07-29 13:50:00,7.53,7.53,7.5,7.52,496400.0,5.6993,5.6993,5.6766,5.6917,496400.0
2008-07-29 13:55:00,7.52,7.52,7.51,7.52,85600.0,5.6917,5.6917,5.6841,5.6917,85600.0
2008-07-29 14:00:00,7.52,7.52,7.5,7.5,370600.0,5.6917,5.6917,5.6766,5.6766,370600.0
2008-07-29 14:05:00,7.5,7.51,7.5,7.5,545200.0,5.6766,5.6841,5.6766,5.6766,545200.0
2008-07-29 14:10:00,7.5,7.51,7.5,7.5,470800.0,5.6766,5.6841,5.6766,5.6766,470800.0
2008-07-29 14:15:00,7.5,7.54,7.49,7.54,370200.0,5.6766,5.7068,5.669,5.7068,370200.0
2008-07-29 14:20:00,7.54,7.54,7.52,7.53,372000.0,5.7068,5.7068,5.6917,5.6993,372000.0
2008-07-29 14:25:00,7.53,7.54,7.51,7.51,146200.0,5.6993,5.7068,5.6841,5.6841,146200.0
2008-07-29 14:30:00,7.51,7.53,7.47,7.48,334600.0,5.6841,5.6993,5.6538,5.6614,334600.0
2008-07-29 14:35:00,7.48,7.49,7.46,7.46,404600.0,5.6614,5.669,5.6463,5.6463,404600.0
2008-07-29 14:40:00,7.47,7.49,7.46,7.47,252200.0,5.6538,5.669,5.6463,5.6538,252200.0
2008-07-29 14:45:00,7.47,7.49,7.46,7.48,199400.0,5.6538,5.669,5.6463,5.6614,199400.0
2008-07-29 14:50:00,7.48,7.5,7.47,7.5,183200.0,5.6614,5.6766,5.6538,5.6766,183200.0
2008-07-29 14:55:00,7.49,7.5,7.48,7.49,154200.0,5.669,5.6766,5.6614,5.669,154200.0
2008-07-29 15:00:00,7.48,7.49,7.47,7.47,161600.0,5.6614,5.669,5.6538,5.6538,161600.0
2008-07-29 15:05:00,7.47,7.49,7.47,7.49,187200.0,5.6538,5.669,5.6538,5.669,187200.0
2008-07-29 15:10:00,7.49,7.49,7.47,7.49,185600.0,5.669,5.669,5.6538,5.669,185600.0
2008-07-29 15:15:00,7.49,7.53,7.49,7.51,490600.0,5.669,5.6993,5.669,5.6841,490600.0
2008-07-29 15:20:00,7.51,7.53,7.5,7.52,448600.0,5.6841,5.6993,5.6766,5.6917,448600.0
2008-07-29 15:25:00,7.51,7.52,7.5,7.51,305600.0,5.6841,5.6917,5.6766,5.6841,305600.0
2008-07-29 15:30:00,7.5,7.51,7.5,7.51,430800.0,5.6766,5.6841,5.6766,5.6841,430800.0
2008-07-29 15:35:00,7.51,7.53,7.51,7.53,288200.0,5.6841,5.6993,5.6841,5.6993,288200.0
2008-07-29 15:40:00,7.53,7.53,7.5,7.5,674600.0,5.6993,5.6993,5.6766,5.6766,674600.0
2008-07-29 15:45:00,7.5,7.51,7.5,7.51,265400.0,5.6766,5.6841,5.6766,5.6841,265400.0
2008-07-29 15:50:00,7.51,7.53,7.5,7.5,1356000.0,5.6841,5.6993,5.6766,5.6766,1356000.0
2008-07-29 15:55:00,7.5,7.5,7.48,7.49,1350000.0,5.6766,5.6766,5.6614,5.669,1350000.0
2008-07-30 09:30:00,7.53,7.54,7.51,7.53,537200.0,5.6993,5.7068,5.6841,5.6993,537200.0
2008-07-30 09:35:00,7.53,7.55,7.48,7.49,257200.0,5.6993,5.7144,5.6614,5.669,257200.0
2008-07-30 09:40:00,7.49,7.54,7.46,7.53,350400.0,5.669,5.7068,5.6463,5.6993,350400.0
2008-07-30 09:45:00,7.53,7.53,7.45,7.46,479800.0,5.6993,5.6993,5.6387,5.6463,479800.0
2008-07-30 09:50:00,7.45,7.48,7.45,7.47,235000.0,5.6387,5.6614,5.6387,5.6538,235000.0
2008-07-30 09:55:00,7.47,7.48,7.43,7.43,278200.0,5.6538,5.6614,5.6236,5.6236,278200.0
2008-07-30 10:00:00,7.43,7.43,7.4,7.41,450800.0,5.6236,5.6236,5.6009,5.6084,450800.0
2008-07-30 10:05:00,7.41,7.41,7.38,7.38,400200.0,5.6084,5.6084,5.5857,5.5857,400200.0
2008-07-30 10:10:00,7.38,7.4,7.38,7.4,288800.0,5.5857,5.6009,5.5857,5.6009,288800.0
2008-07-30 10:15:00,7.4,7.4,7.38,7.39,441000.0,5.6009,5.6009,5.5857,5.5933,441000.0
2008-07-30 10:20:00,7.39,7.4,7.39,7.4,148200.0,5.5933,5.6009,5.5933,5.6009,148200.0
2008-07-30 10:25:00,7.4,7.4,7.38,7.39,199400.0,5.6009,5.6009,5.5857,5.5933,199400.0
2008-07-30 10:30:00,7.4,7.4,7.35,7.36,481600.0,5.6009,5.6009,5.563,5.5706,481600.0
2008-07-30 10:35:00,7.36,7.37,7.34,7.35,259800.0,5.5706,5.5782,5.5555,5.563,259800.0
2008-07-30 10:40:00,7.36,7.38,7.34,7.36,388400.0,5.5706,5.5857,5.5555,5.5706,388400.0
2008-07-30 10:45:00,7.36,7.4,7.33,7.33,606800.0,5.5706,5.6009,5.5479,5.5479,606800.0
2008-07-30 10:50:00,7.33,7.33,7.29,7.31,612200.0,5.5479,5.5479,5.5176,5.5327,612200.0
2008-07-30 10:55:00,7.31,7.34,7.3,7.33,340800.0,5.5327,5.5555,5.5252,5.5479,340800.0
2008-07-30 11:00:00,7.32,7.36,7.29,7.35,399200.0,5.5403,5.5706,5.5176,5.563,399200.0
2008-07-30 11:05:00,7.35,7.35,7.34,7.35,260200.0,5.563,5.563,5.5555,5.563,260200.0
2008-07-30 11:10:00,7.35,7.35,7.3,7.3,406600.0,5.563,5.563,5.5252,5.5252,406600.0
2008-07-30 11:15:00,7.3,7.31,7.28,7.28,297200.0,5.5252,5.5327,5.51,5.51,297200.0
2008-07-30 11:20:00,7.28,7.29,7.21,7.25,755400.0,5.51,5.5176,5.4571,5.4873,755400.0
2008-07-30 11:25:00,7.25,7.3,7.25,7.27,376200.0,5.4873,5.5252,5.4873,5.5025,376200.0
2008-07-30 11:30:00,7.27,7.27,7.23,7.25,739800.0,5.5025,5.5025,5.4722,5.4873,739800.0
2008-07-30 11:35:00,7.25,7.26,7.24,7.25,389600.0,5.4873,5.4949,5.4798,5.4873,389600.0
2008-07-30 11:40:00,7.25,7.26,7.25,7.25,168400.0,5.4873,5.4949,5.4873,5.4873,168400.0
2008-07-30 11:45:00,7.26,7.31,7.25,7.31,152600.0,5.4949,5.5327,5.4873,5.5327,152600.0
2008-07-30 11:50:00,7.31,7.34,7.3,7.34,386400.0,5.5327,5.5555,5.5252,5.5555,386400.0
2008-07-30 11:55:00,7.33,7.34,7.3,7.3,495400.0,5.5479,5.5555,5.5252,5.5252,495400.0
2008-07-30 12:00:00,7.31,7.31,7.28,7.3,195200.0,5.5327,5.5327,5.51,5.5252,195200.0
2008-07-30 12:05:00,7.3,7.31,7.29,7.3,97800.0,5.5252,5.5327,5.5176,5.5252,97800.0
2008-07-30 12:10:00,7.3,7.3,7.29,7.3,74600.0,5.5252,5.5252,5.5176,5.5252,74600.0
2008-07-30 12:15:00,7.3,7.3,7.29,7.3,77200.0,5.5252,5.5252,5.5176,5.5252,77200.0
2008-07-30 12:20:00,7.3,7.33,7.3,7.32,188400.0,5.5252,5.5479,5.5252,5.5403,188400.0
2008-07-30 12:25:00,7.32,7.32,7.31,7.31,113600.0,5.5403,5.5403,5.5327,5.5327,113600.0
2008-07-30 12:30:00,7.32,7.32,7.31,7.32,138800.0,5.5403,5.5403,5.5327,5.5403,138800.0
2008-07-30 12:35:00,7.32,7.32,7.31,7.32,1768000.0,5.5403,5.5403,5.5327,5.5403,1768000.0
2008-07-30 12:40:00,7.32,7.32,7.31,7.32,166000.0,5.5403,5.5403,5.5327,5.5403,166000.0
2008-07-30 12:45:00,7.32,7.33,7.3,7.3,298800.0,5.5403,5.5479,5.5252,5.5252,298800.0
2008-07-30 12:50:00,7.31,7.33,7.3,7.32,185400.0,5.5327,5.5479,5.5252,5.5403,185400.0
2008-07-30 12:55:00,7.32,7.34,7.32,7.34,117200.0,5.5403,5.5555,5.5403,5.5555,117200.0
2008-07-30 13:00:00,7.33,7.33,7.3,7.3,166800.0,5.5479,5.5479,5.5252,5.5252,166800.0
2008-07-30 13:05:00,7.3,7.32,7.3,7.3,379200.0,5.5252,5.5403,5.5252,5.5252,379200.0
2008-07-30 13:10:00,7.3,7.34,7.3,7.32,412200.0,5.5252,5.5555,5.5252,5.5403,412200.0
2008-07-30 13:15:00,7.32,7.35,7.32,7.33,272000.0,5.5403,5.563,5.5403,5.5479,272000.0
2008-07-30 13:20:00,7.33,7.34,7.3,7.33,281600.0,5.5479,5.5555,5.5252,5.5479,281600.0
2008-07-30 13:25:00,7.33,7.35,7.31,7.33,496600.0,5.5479,5.563,5.5327,5.5479,496600.0
2008-07-30 13:30:00,7.33,7.34,7.31,7.32,286200.0,5.5479,5.5555,5.5327,5.5403,286200.0
2008-07-30 13:35:00,7.32,7.34,7.31,7.32,234400.0,5.5403,5.5555,5.5327,5.5403,234400.0
2008-07-30 13:40:00,7.32,7.34,7.31,7.33,178600.0,5.5403,5.5555,5.5327,5.5479,178600.0
2008-07-30 13:45:00,7.33,7.33,7.33,7.33,330200.0,5.5479,5.5479,5.5479,5.5479,330200.0
2008-07-30 13:50:00,7.33,7.33,7.32,7.33,623000.0,5.5479,5.5479,5.5403,5.5479,623000.0
2008-07-30 13:55:00,7.33,7.35,7.33,7.34,516400.0,5.5479,5.563,5.5479,5.5555,516400.0
2008-07-30 14:00:00,7.34,7.35,7.33,7.34,390400.0,5.5555,5.563,5.5479,5.5555,390400.0
2008-07-30 14:05:00,7.33,7.34,7.33,7.34,488200.0,5.5479,5.5555,5.5479,5.5555,488200.0
2008-07-30 14:10:00,7.34,7.37,7.33,7.34,273000.0,5.5555,5.5782,5.5479,5.5555,273000.0
2008-07-30 14:15:00,7.34,7.35,7.33,7.33,302400.0,5.5555,5.563,5.5479,5.5479,302400.0
2008-07-30 14:20:00,7.33,7.34,7.33,7.33,415800.0,5.5479,5.5555,5.5479,5.5479,415800.0
2008-07-30 14:25:00,7.34,7.39,7.34,7.38,335000.0,5.5555,5.5933,5.5555,5.5857,335000.0
2008-07-30 14:30:00,7.38,7.38,7.35,7.38,278200.0,5.5857,5.5857,5.563,5.5857,278200.0
2008-07-30 14:35:00,7.38,7.4,7.37,7.38,471200.0,5.5857,5.6009,5.5782,5.5857,471200.0
2008-07-30 14:40:00,7.37,7.38,7.37,7.38,228000.0,5.5782,5.5857,5.5782,5.5857,228000.0
2008-07-30 14:45:00,7.38,7.39,7.38,7.38,378800.0,5.5857,5.5933,5.5857,5.5857,378800.0
2008-07-30 14:50:00,7.38,7.38,7.36,7.38,388000.0,5.5857,5.5857,5.5706,5.5857,388000.0
2008-07-30 14:55:00,7.38,7.39,7.36,7.39,429400.0,5.5857,5.5933,5.5706,5.5933,429400.0
2008-07-30 15:00:00,7.39,7.4,7.36,7.36,416600.0,5.5933,5.6009,5.5706,5.5706,416600.0
2008-07-30 15:05:00,7.36,7.36,7.33,7.33,557000.0,5.5706,5.5706,5.5479,5.5479,557000.0
2008-07-30 15:10:00,7.33,7.35,7.32,7.35,437000.0,5.5479,5.563,5.5403,5.563,437000.0
2008-07-30 15:15:00,7.35,7.35,7.33,7.33,498400.0,5.563,5.563,5.5479,5.5479,498400.0
2008-07-30 15:20:00,7.33,7.38,7.33,7.38,526000.0,5.5479,5.5857,5.5479,5.5857,526000.0
2008-07-30 15:25:00,7.37,7.4,7.36,7.4,422600.0,5.5782,5.6009,5.5706,5.6009,422600.0
2008-07-30 15:30:00,7.4,7.41,7.38,7.39,780200.0,5.6009,5.6084,5.5857,5.5933,780200.0
2008-07-30 15:35:00,7.39,7.4,7.38,7.39,506400.0,5.5933,5.6009,5.5857,5.5933,506400.0
2008-07-30 15:40:00,7.39,7.39,7.37,7.38,603800.0,5.5933,5.5933,5.5782,5.5857,603800.0
2008-07-30 15:45:00,7.38,7.39,7.36,7.38,959400.0,5.5857,5.5933,5.5706,5.5857,959400.0
2008-07-30 15:50:00,7.38,7.38,7.35,7.35,886200.0,5.5857,5.5857,5.563,5.563,886200.0
2008-07-30 15:55:00,7.35,7.37,7.34,7.36,1906800.0,5.563,5.5782,5.5555,5.5706,1906800.0
2008-07-31 09:30:00,7.28,7.37,7.26,7.28,1476600.0,5.51,5.5782,5.4949,5.51,1476600.0
2008-07-31 09:35:00,7.28,7.36,7.26,7.34,901800.0,5.51,5.5706,5.4949,5.5555,901800.0
2008-07-31 09:40:00,7.34,7.4,7.33,7.36,1580400.0,5.5555,5.6009,5.5479,5.5706,1580400.0
2008-07-31 09:45:00,7.37,7.39,7.29,7.33,899400.0,5.5782,5.5933,5.5176,5.5479,899400.0
2008-07-31 09:50:00,7.34,7.47,7.34,7.43,1581400.0,5.5555,5.6538,5.5555,5.6236,1581400.0
2008-07-31 09:55:00,7.44,7.44,7.35,7.38,619000.0,5.6311,5.6311,5.563,5.5857,619000.0
2008-07-31 10:00:00,7.38,7.4,7.31,7.32,984000.0,5.5857,5.6009,5.5327,5.5403,984000.0
2008-07-31 10:05:00,7.31,7.37,7.3,7.35,549000.0,5.5327,5.5782,5.5252,5.563,549000.0
2008-07-31 10:10:00,7.35,7.4,7.33,7.39,526200.0,5.563,5.6009,5.5479,5.5933,526200.0
2008-07-31 10:15:00,7.39,7.41,7.35,7.37,685200.0,5.5933,5.6084,5.563,5.5782,685200.0
2008-07-31 10:20:00,7.36,7.42,7.35,7.39,507200.0,5.5706,5.616,5.563,5.5933,507200.0
2008-07-31 10:25:00,7.4,7.46,7.39,7.45,807800.0,5.6009,5.6463,5.5933,5.6387,807800.0
2008-07-31 10:30:00,7.45,7.45,7.39,7.41,388200.0,5.6387,5.6387,5.5933,5.6084,388200.0
2008-07-31 10:35:00,7.41,7.42,7.38,7.39,222800.0,5.6084,5.616,5.5857,5.5933,222800.0
2008-07-31 10:40:00,7.38,7.4,7.36,7.4,369800.0,5.5857,5.6009,5.5706,5.6009,369800.0
2008-07-31 10:45:00,7.4,7.45,7.39,7.42,244800.0,5.6009,5.6387,5.5933,5.616,244800.0
2008-07-31 10:50:00,7.42,7.46,7.41,7.46,227000.0,5.616,5.6463,5.6084,5.6463,227000.0
2008-07-31 10:55:00,7.46,7.5,7.46,7.5,384000.0,5.6463,5.6766,5.6463,5.6766,384000.0
2008-07-31 11:00:00,7.5,7.58,7.5,7.56,698400.0,5.6766,5.7371,5.6766,5.722,698400.0
2008-07-31 11:05:00,7.56,7.57,7.54,7.54,517600.0,5.722,5.7295,5.7068,5.7068,517600.0
2008-07-31 11:10:00,7.55,7.55,7.49,7.49,443000.0,5.7144,5.7144,5.669,5.669,443000.0
2008-07-31 11:15:00,7.49,7.53,7.49,7.5,707400.0,5.669,5.6993,5.669,5.6766,707400.0
2008-07-31 11:20:00,7.5,7.5,7.45,7.5,245000.0,5.6766,5.6766,5.6387,5.6766,245000.0
2008-07-31 11:25:00,7.49,7.5,7.42,7.43,139400.0,5.669,5.6766,5.616,5.6236,139400.0
2008-07-31 11:30:00,7.43,7.47,7.42,7.43,339600.0,5.6236,5.6538,5.616,5.6236,339600.0
2008-07-31 11:35:00,7.43,7.46,7.43,7.45,488000.0,5.6236,5.6463,5.6236,5.6387,488000.0
2008-07-31 11:40:00,7.45,7.45,7.43,7.43,141600.0,5.6387,5.6387,5.6236,5.6236,141600.0
2008-07-31 11:45:00,7.43,7.43,7.39,7.39,285600.0,5.6236,5.6236,5.5933,5.5933,285600.0
2008-07-31 11:50:00,7.39,7.41,7.38,7.41,321000.0,5.5933,5.6084,5.5857,5.6084,321000.0
2008-07-31 11:55:00,7.41,7.43,7.4,7.43,298200.0,5.6084,5.6236,5.6009,5.6236,298200.0
2008-07-31 12:00:00,7.43,7.43,7.4,7.4,308200.0,5.6236,5.6236,5.6009,5.6009,308200.0
2008-07-31 12:05:00,7.4,7.41,7.4,7.4,201000.0,5.6009,5.6084,5.6009,5.6009,201000.0
2008-07-31 12:10:00,7.4,7.41,7.4,7.41,736800.0,5.6009,5.6084,5.6009,5.6084,736800.0
2008-07-31 12:15:00,7.41,7.41,7.4,7.41,336600.0,5.6084,5.6084,5.6009,5.6084,336600.0
2008-07-31 12:20:00,7.41,7.45,7.4,7.45,325600.0,5.6084,5.6387,5.6009,5.6387,325600.0
2008-07-31 12:25:00,7.45,7.47,7.43,7.44,227400.0,5.6387,5.6538,5.6236,5.6311,227400.0
2008-07-31 12:30:00,7.43,7.46,7.43,7.45,98000.0,5.6236,5.6463,5.6236,5.6387,98000.0
2008-07-31 12:35:00,7.45,7.46,7.44,7.45,134800.0,5.6387,5.6463,5.6311,5.6387,134800.0
2008-07-31 12:40:00,7.45,7.48,7.43,7.48,301200.0,5.6387,5.6614,5.6236,5.6614,301200.0
2008-07-31 12:45:00,7.48,7.5,7.47,7.47,495200.0,5.6614,5.6766,5.6538,5.6538,495200.0
2008-07-31 12:50:00,7.47,7.47,7.44,7.44,138000.0,5.6538,5.6538,5.6311,5.6311,138000.0
2008-07-31 12:55:00,7.44,7.44,7.42,7.42,68400.0,5.6311,5.6311,5.616,5.616,68400.0
2008-07-31 13:00:00,7.43,7.47,7.41,7.45,347600.0,5.6236,5.6538,5.6084,5.6387,347600.0
2008-07-31 13:05:00,7.45,7.45,7.43,7.43,172800.0,5.6387,5.6387,5.6236,5.6236,172800.0
2008-07-31 13:10:00,7.43,7.43,7.42,7.43,286400.0,5.6236,5.6236,5.616,5.6236,286400.0
2008-07-31 13:15:00,7.43,7.44,7.43,7.44,242400.0,5.6236,5.6311,5.6236,5.6311,242400.0
2008-07-31 13:20:00,7.44,7.45,7.43,7.43,376400.0,5.6311,5.6387,5.6236,5.6236,376400.0
2008-07-31 13:25:00,7.43,7.44,7.43,7.43,124400.0,5.6236,5.6311,5.6236,5.6236,124400.0
2008-07-31 13:30:00,7.43,7.44,7.43,7.43,209400.0,5.6236,5.6311,5.6236,5.6236,209400.0
2008-07-31 13:35:00,7.43,7.44,7.43,7.44,209600.0,5.6236,5.6311,5.6236,5.6311,209600.0
2008-07-31 13:40:00,7.45,7.48,7.44,7.46,342200.0,5.6387,5.6614,5.6311,5.6463,342200.0
2008-07-31 13:45:00,7.47,7.47,7.44,7.45,163800.0,5.6538,5.6538,5.6311,5.6387,163800.0
2008-07-31 13:50:00,7.44,7.45,7.44,7.44,55400.0,5.6311,5.6387,5.6311,5.6311,55400.0
2008-07-31 13:55:00,7.44,7.45,7.43,7.43,222800.0,5.6311,5.6387,5.6236,5.6236,222800.0
2008-07-31 14:00:00,7.43,7.43,7.42,7.43,235200.0,5.6236,5.6236,5.616,5.6236,235200.0
2008-07-31 14:05:00,7.42,7.45,7.42,7.44,365400.0,5.616,5.6387,5.616,5.6311,365400.0
2008-07-31 14:10:00,7.45,7.45,7.42,7.43,201600.0,5.6387,5.6387,5.616,5.6236,201600.0
2008-07-31 14:15:00,7.43,7.47,7.43,7.46,357200.0,5.6236,5.6538,5.6236,5.6463,357200.0
2008-07-31 14:20:00,7.47,7.48,7.43,7.43,401000.0,5.6538,5.6614,5.6236,5.6236,401000.0
2008-07-31 14:25:00,7.43,7.43,7.42,7.42,245600.0,5.6236,5.6236,5.616,5.616,245600.0
2008-07-31 14:30:00,7.42,7.46,7.42,7.45,256000.0,5.616,5.6463,5.616,5.6387,256000.0
2008-07-31 14:35:00,7.45,7.48,7.43,7.48,373400.0,5.6387,5.6614,5.6236,5.6614,373400.0
2008-07-31 14:40:00,7.48,7.5,7.46,7.47,748600.0,5.6614,5.6766,5.6463,5.6538,748600.0
2008-07-31 14:45:00,7.47,7.48,7.45,7.46,591600.0,5.6538,5.6614,5.6387,5.6463,591600.0
2008-07-31 14:50:00,7.46,7.46,7.43,7.43,193000.0,5.6463,5.6463,5.6236,5.6236,193000.0
2008-07-31 14:55:00,7.43,7.45,7.42,7.42,638000.0,5.6236,5.6387,5.616,5.616,638000.0
2008-07-31 15:00:00,7.42,7.46,7.42,7.44,351600.0,5.616,5.6463,5.616,5.6311,351600.0
2008-07-31 15:05:00,7.44,7.45,7.43,7.45,262200.0,5.6311,5.6387,5.6236,5.6387,262200.0
2008-07-31 15:10:00,7.45,7.45,7.42,7.43,301200.0,5.6387,5.6387,5.616,5.6236,301200.0
2008-07-31 15:15:00,7.43,7.43,7.36,7.37,700600.0,5.6236,5.6236,5.5706,5.5782,700600.0
2008-07-31 15:20:00,7.37,7.4,7.35,7.38,767200.0,5.5782,5.6009,5.563,5.5857,767200.0
2008-07-31 15:25:00,7.38,7.41,7.38,7.39,893600.0,5.5857,5.6084,5.5857,5.5933,893600.0
2008-07-31 15:30:00,7.39,7.4,7.37,7.38,627600.0,5.5933,5.6009,5.5782,5.5857,627600.0
2008-07-31 15:35:00,7.38,7.41,7.37,7.38,717600.0,5.5857,5.6084,5.5782,5.5857,717600.0
2008-07-31 15:40:00,7.38,7.4,7.37,7.37,622600.0,5.5857,5.6009,5.5782,5.5782,622600.0
2008-07-31 15:45:00,7.37,7.38,7.35,7.36,221800.0,5.5782,5.5857,5.563,5.5706,221800.0
2008-07-31 15:50:00,7.35,7.38,7.33,7.33,758600.0,5.563,5.5857,5.5479,5.5479,758600.0
2008-07-31 15:55:00,7.33,7.34,7.3,7.32,1140200.0,5.5479,5.5555,5.5252,5.5403,1140200.0
2008-08-01 09:30:00,7.43,7.46,7.33,7.33,440600.0,5.6236,5.6463,5.5479,5.5479,440600.0
2008-08-01 09:35:00,7.33,7.35,7.3,7.33,125800.0,5.5479,5.563,5.5252,5.5479,125800.0
2008-08-01 09:40:00,7.33,7.33,7.25,7.27,425200.0,5.5479,5.5479,5.4873,5.5025,425200.0
2008-08-01 09:45:00,7.27,7.27,7.23,7.23,385000.0,5.5025,5.5025,5.4722,5.4722,385000.0
2008-08-01 09:50:00,7.23,7.25,7.13,7.2,708200.0,5.4722,5.4873,5.3965,5.4495,708200.0
2008-08-01 09:55:00,7.2,7.22,7.15,7.21,605400.0,5.4495,5.4646,5.4116,5.4571,605400.0
2008-08-01 10:00:00,7.21,7.24,7.16,7.19,433400.0,5.4571,5.4798,5.4192,5.4419,433400.0
2008-08-01 10:05:00,7.19,7.21,7.13,7.16,620200.0,5.4419,5.4571,5.3965,5.4192,620200.0
2008-08-01 10:10:00,7.16,7.2,7.16,7.2,187600.0,5.4192,5.4495,5.4192,5.4495,187600.0
2008-08-01 10:15:00,7.2,7.23,7.2,7.22,388600.0,5.4495,5.4722,5.4495,5.4646,388600.0
2008-08-01 10:20:00,7.21,7.22,7.18,7.18,293400.0,5.4571,5.4646,5.4344,5.4344,293400.0
2008-08-01 10:25:00,7.18,7.24,7.16,7.22,301000.0,5.4344,5.4798,5.4192,5.4646,301000.0
2008-08-01 10:30:00,7.21,7.25,7.21,7.23,258000.0,5.4571,5.4873,5.4571,5.4722,258000.0
2008-08-01 10:35:00,7.22,7.3,7.21,7.29,334000.0,5.4646,5.5252,5.4571,5.5176,334000.0
2008-08-01 10:40:00,7.29,7.31,7.25,7.25,394600.0,5.5176,5.5327,5.4873,5.4873,394600.0
2008-08-01 10:45:00,7.24,7.32,7.23,7.31,242400.0,5.4798,5.5403,5.4722,5.5327,242400.0
2008-08-01 10:50:00,7.31,7.31,7.26,7.29,340600.0,5.5327,5.5327,5.4949,5.5176,340600.0
2008-08-01 10:55:00,7.3,7.3,7.26,7.29,297400.0,5.5252,5.5252,5.4949,5.5176,297400.0
2008-08-01 11:00:00,7.29,7.31,7.24,7.24,183200.0,5.5176,5.5327,5.4798,5.4798,183200.0
2008-08-01 11:05:00,7.24,7.27,7.22,7.23,384800.0,5.4798,5.5025,5.4646,5.4722,384800.0
2008-08-01 11:10:00,7.23,7.24,7.21,7.24,161200.0,5.4722,5.4798,5.4571,5.4798,161200.0
2008-08-01 11:15:00,7.24,7.25,7.2,7.25,238600.0,5.4798,5.4873,5.4495,5.4873,238600.0
2008-08-01 11:20:00,7.25,7.25,7.21,7.22,280400.0,5.4873,5.4873,5.4571,5.4646,280400.0
2008-08-01 11:25:00,7.22,7.28,7.22,7.26,118400.0,5.4646,5.51,5.4646,5.4949,118400.0
2008-08-01 11:30:00,7.25,7.31,7.25,7.31,333400.0,5.4873,5.5327,5.4873,5.5327,333400.0
2008-08-01 11:35:00,7.31,7.31,7.29,7.3,578600.0,5.5327,5.5327,5.5176,5.5252,578600.0
2008-08-01 11:40:00,7.29,7.29,7.25,7.25,515200.0,5.5176,5.5176,5.4873,5.4873,515200.0
2008-08-01 11:45:00,7.25,7.26,7.24,7.24,280400.0,5.4873,5.4949,5.4798,5.4798,280400.0
2008-08-01 11:50:00,7.24,7.25,7.18,7.22,563600.0,5.4798,5.4873,5.4344,5.4646,563600.0
2008-08-01 11:55:00,7.22,7.23,7.21,7.23,364000.0,5.4646,5.4722,5.4571,5.4722,364000.0
2008-08-01 12:00:00,7.22,7.22,7.18,7.18,212400.0,5.4646,5.4646,5.4344,5.4344,212400.0
2008-08-01 12:05:00,7.19,7.21,7.18,7.2,159000.0,5.4419,5.4571,5.4344,5.4495,159000.0
2008-08-01 12:10:00,7.2,7.22,7.2,7.22,128400.0,5.4495,5.4646,5.4495,5.4646,128400.0
2008-08-01 12:15:00,7.22,7.22,7.18,7.18,186000.0,5.4646,5.4646,5.4344,5.4344,186000.0
2008-08-01 12:20:00,7.18,7.19,7.16,7.18,221800.0,5.4344,5.4419,5.4192,5.4344,221800.0
2008-08-01 12:25:00,7.19,7.19,7.16,7.17,227200.0,5.4419,5.4419,5.4192,5.4268,227200.0
2008-08-01 12:30:00,7.17,7.18,7.15,7.17,388000.0,5.4268,5.4344,5.4116,5.4268,388000.0
2008-08-01 12:35:00,7.18,7.18,7.16,7.16,83600.0,5.4344,5.4344,5.4192,5.4192,83600.0
2008-08-01 12:40:00,7.16,7.16,7.13,7.13,267200.0,5.4192,5.4192,5.3965,5.3965,267200.0
2008-08-01 12:45:00,7.14,7.14,7.13,7.14,243200.0,5.4041,5.4041,5.3965,5.4041,243200.0
2008-08-01 12:50:00,7.14,7.15,7.12,7.14,326200.0,5.4041,5.4116,5.3889,5.4041,326200.0
2008-08-01 12:55:00,7.14,7.16,7.13,7.14,180600.0,5.4041,5.4192,5.3965,5.4041,180600.0
2008-08-01 13:00:00,7.15,7.15,7.13,7.15,124800.0,5.4116,5.4116,5.3965,5.4116,124800.0
2008-08-01 13:05:00,7.14,7.17,7.14,7.17,95200.0,5.4041,5.4268,5.4041,5.4268,95200.0
2008-08-01 13:10:00,7.17,7.2,7.17,7.2,77800.0,5.4268,5.4495,5.4268,5.4495,77800.0
2008-08-01 13:15:00,7.2,7.22,7.19,7.21,182000.0,5.4495,5.4646,5.4419,5.4571,182000.0
2008-08-01 13:20:00,7.21,7.22,7.19,7.21,184000.0,5.4571,5.4646,5.4419,5.4571,184000.0
2008-08-01 13:25:00,7.21,7.24,7.21,7.24,348000.0,5.4571,5.4798,5.4571,5.4798,348000.0
2008-08-01 13:30:00,7.24,7.24,7.18,7.2,356600.0,5.4798,5.4798,5.4344,5.4495,356600.0
2008-08-01 13:35:00,7.2,7.24,7.2,7.23,185000.0,5.4495,5.4798,5.4495,5.4722,185000.0
2008-08-01 13:40:00,7.24,7.24,7.21,7.23,264000.0,5.4798,5.4798,5.4571,5.4722,264000.0
2008-08-01 13:45:00,7.23,7.24,7.21,7.23,121800.0,5.4722,5.4798,5.4571,5.4722,121800.0
2008-08-01 13:50:00,7.24,7.25,7.23,7.24,190600.0,5.4798,5.4873,5.4722,5.4798,190600.0
2008-08-01 13:55:00,7.25,7.25,7.23,7.23,137000.0,5.4873,5.4873,5.4722,5.4722,137000.0
2008-08-01 14:00:00,7.23,7.24,7.18,7.2,252000.0,5.4722,5.4798,5.4344,5.4495,252000.0
2008-08-01 14:05:00,7.2,7.23,7.2,7.22,134600.0,5.4495,5.4722,5.4495,5.4646,134600.0
2008-08-01 14:10:00,7.22,7.22,7.19,7.2,142600.0,5.4646,5.4646,5.4419,5.4495,142600.0
2008-08-01 14:15:00,7.2,7.22,7.18,7.21,279800.0,5.4495,5.4646,5.4344,5.4571,279800.0
2008-08-01 14:20:00,7.21,7.24,7.21,7.22,321000.0,5.4571,5.4798,5.4571,5.4646,321000.0
2008-08-01 14:25:00,7.22,7.23,7.21,7.23,262200.0,5.4646,5.4722,5.4571,5.4722,262200.0
2008-08-01 14:30:00,7.22,7.23,7.21,7.22,127200.0,5.4646,5.4722,5.4571,5.4646,127200.0
2008-08-01 14:35:00,7.22,7.23,7.21,7.23,87600.0,5.4646,5.4722,5.4571,5.4722,87600.0
2008-08-01 14:40:00,7.23,7.3,7.21,7.3,1015000.0,5.4722,5.5252,5.4571,5.5252,1015000.0
2008-08-01 14:45:00,7.3,7.31,7.26,7.28,1401600.0,5.5252,5.5327,5.4949,5.51,1401600.0
2008-08-01 14:50:00,7.28,7.28,7.23,7.24,554400.0,5.51,5.51,5.4722,5.4798,554400.0
2008-08-01 14:55:00,7.25,7.26,7.24,7.24,198400.0,5.4873,5.4949,5.4798,5.4798,198400.0
2008-08-01 15:00:00,7.24,7.25,7.2,7.21,536400.0,5.4798,5.4873,5.4495,5.4571,536400.0
2008-08-01 15:05:00,7.2,7.22,7.18,7.22,252600.0,5.4495,5.4646,5.4344,5.4646,252600.0
2008-08-01 15:10:00,7.22,7.25,7.21,7.21,219200.0,5.4646,5.4873,5.4571,5.4571,219200.0
2008-08-01 15:15:00,7.22,7.23,7.21,7.21,115400.0,5.4646,5.4722,5.4571,5.4571,115400.0
2008-08-01 15:20:00,7.21,7.23,7.21,7.21,141200.0,5.4571,5.4722,5.4571,5.4571,141200.0
2008-08-01 15:25:00,7.21,7.22,7.21,7.22,119800.0,5.4571,5.4646,5.4571,5.4646,119800.0
2008-08-01 15:30:00,7.22,7.24,7.2,7.22,258200.0,5.4646,5.4798,5.4495,5.4646,258200.0
2008-08-01 15:35:00,7.21,7.24,7.21,7.24,193600.0,5.4571,5.4798,5.4571,5.4798,193600.0
2008-08-01 15:40:00,7.24,7.26,7.24,7.24,263000.0,5.4798,5.4949,5.4798,5.4798,263000.0
2008-08-01 15:45:00,7.24,7.24,7.22,7.24,422800.0,5.4798,5.4798,5.4646,5.4798,422800.0
2008-08-01 15:50:00,7.24,7.24,7.21,7.22,409600.0,5.4798,5.4798,5.4571,5.4646,409600.0
2008-08-01 15:55:00,7.23,7.23,7.19,7.21,926400.0,5.4722,5.4722,5.4419,5.4571,926400.0
2008-08-04 09:30:00,7.19,7.22,7.16,7.17,378600.0,5.4419,5.4646,5.4192,5.4268,378600.0
2008-08-04 09:35:00,7.17,7.2,7.15,7.15,332400.0,5.4268,5.4495,5.4116,5.4116,332400.0
2008-08-04 09:40:00,7.15,7.17,7.13,7.15,389800.0,5.4116,5.4268,5.3965,5.4116,389800.0
2008-08-04 09:45:00,7.15,7.15,7.11,7.12,305400.0,5.4116,5.4116,5.3814,5.3889,305400.0
2008-08-04 09:50:00,7.12,7.12,7.09,7.1,378200.0,5.3889,5.3889,5.3662,5.3738,378200.0
2008-08-04 09:55:00,7.1,7.1,7.09,7.1,322000.0,5.3738,5.3738,5.3662,5.3738,322000.0
2008-08-04 10:00:00,7.1,7.11,7.06,7.08,525200.0,5.3738,5.3814,5.3435,5.3587,525200.0
2008-08-04 10:05:00,7.08,7.1,7.05,7.05,318400.0,5.3587,5.3738,5.336,5.336,318400.0
2008-08-04 10:10:00,7.06,7.07,7.03,7.03,365600.0,5.3435,5.3511,5.3208,5.3208,365600.0
2008-08-04 10:15:00,7.03,7.04,7.03,7.04,412600.0,5.3208,5.3284,5.3208,5.3284,412600.0
2008-08-04 10:20:00,7.04,7.05,7.03,7.05,393200.0,5.3284,5.336,5.3208,5.336,393200.0
2008-08-04 10:25:00,7.05,7.06,7.05,7.05,278400.0,5.336,5.3435,5.336,5.336,278400.0
2008-08-04 10:30:00,7.05,7.06,7.04,7.05,264000.0,5.336,5.3435,5.3284,5.336,264000.0
2008-08-04 10:35:00,7.04,7.06,7.04,7.05,166200.0,5.3284,5.3435,5.3284,5.336,166200.0
2008-08-04 10:40:00,7.05,7.05,7.04,7.04,96000.0,5.336,5.336,5.3284,5.3284,96000.0
2008-08-04 10:45:00,7.04,7.05,7.01,7.04,524800.0,5.3284,5.336,5.3057,5.3284,524800.0
2008-08-04 10:50:00,7.04,7.08,7.03,7.07,458400.0,5.3284,5.3587,5.3208,5.3511,458400.0
2008-08-04 10:55:00,7.07,7.08,7.06,7.06,247400.0,5.3511,5.3587,5.3435,5.3435,247400.0
2008-08-04 11:00:00,7.06,7.06,7.05,7.06,224000.0,5.3435,5.3435,5.336,5.3435,224000.0
2008-08-04 11:05:00,7.06,7.06,7.05,7.06,286200.0,5.3435,5.3435,5.336,5.3435,286200.0
2008-08-04 11:10:00,7.06,7.06,7.03,7.04,226800.0,5.3435,5.3435,5.3208,5.3284,226800.0
2008-08-04 11:15:00,7.04,7.04,7.02,7.03,306400.0,5.3284,5.3284,5.3133,5.3208,306400.0
2008-08-04 11:20:00,7.03,7.05,7.03,7.05,187600.0,5.3208,5.336,5.3208,5.336,187600.0
2008-08-04 11:25:00,7.05,7.07,7.04,7.05,256800.0,5.336,5.3511,5.3284,5.336,256800.0
2008-08-04 11:30:00,7.05,7.09,7.04,7.09,839400.0,5.336,5.3662,5.3284,5.3662,839400.0
2008-08-04 11:35:00,7.08,7.11,7.06,7.1,488600.0,5.3587,5.3814,5.3435,5.3738,488600.0
2008-08-04 11:40:00,7.1,7.12,7.07,7.07,1141400.0,5.3738,5.3889,5.3511,5.3511,1141400.0
2008-08-04 11:45:00,7.08,7.09,7.03,7.06,581200.0,5.3587,5.3662,5.3208,5.3435,581200.0
2008-08-04 11:50:00,7.05,7.07,7.05,7.06,356800.0,5.336,5.3511,5.336,5.3435,356800.0
2008-08-04 11:55:00,7.06,7.08,7.06,7.08,228000.0,5.3435,5.3587,5.3435,5.3587,228000.0
2008-08-04 12:00:00,7.08,7.08,7.04,7.04,397000.0,5.3587,5.3587,5.3284,5.3284,397000.0
2008-08-04 12:05:00,7.04,7.07,7.04,7.05,617000.0,5.3284,5.3511,5.3284,5.336,617000.0
2008-08-04 12:10:00,7.05,7.07,7.04,7.06,420400.0,5.336,5.3511,5.3284,5.3435,420400.0
2008-08-04 12:15:00,7.06,7.08,7.05,7.05,358600.0,5.3435,5.3587,5.336,5.336,358600.0
2008-08-04 12:20:00,7.05,7.06,7.03,7.04,198400.0,5.336,5.3435,5.3208,5.3284,198400.0
2008-08-04 12:25:00,7.04,7.07,7.03,7.06,420200.0,5.3284,5.3511,5.3208,5.3435,420200.0
2008-08-04 12:30:00,7.06,7.07,7.05,7.06,310800.0,5.3435,5.3511,5.336,5.3435,310800.0
2008-08-04 12:35:00,7.06,7.06,7.04,7.05,293400.0,5.3435,5.3435,5.3284,5.336,293400.0
2008-08-04 12:40:00,7.05,7.06,7.04,7.05,219400.0,5.336,5.3435,5.3284,5.336,219400.0
2008-08-04 12:45:00,7.04,7.05,7.03,7.03,227800.0,5.3284,5.336,5.3208,5.3208,227800.0
2008-08-04 12:50:00,7.03,7.04,7.01,7.02,191600.0,5.3208,5.3284,5.3057,5.3133,191600.0
2008-08-04 12:55:00,7.02,7.02,7.01,7.01,206400.0,5.3133,5.3133,5.3057,5.3057,206400.0
2008-08-04 13:00:00,7.01,7.02,7.01,7.02,286400.0,5.3057,5.3133,5.3057,5.3133,286400.0
2008-08-04 13:05:00,7.02,7.04,7.02,7.04,166400.0,5.3133,5.3284,5.3133,5.3284,166400.0
2008-08-04 13:10:00,7.04,7.06,7.04,7.06,192000.0,5.3284,5.3435,5.3284,5.3435,192000.0
2008-08-04 13:15:00,7.06,7.08,7.05,7.06,312200.0,5.3435,5.3587,5.336,5.3435,312200.0
2008-08-04 13:20:00,7.06,7.06,7.03,7.05,368600.0,5.3435,5.3435,5.3208,5.336,368600.0
2008-08-04 13:25:00,7.05,7.07,7.05,7.07,116800.0,5.336,5.3511,5.336,5.3511,116800.0
2008-08-04 13:30:00,7.07,7.08,7.05,7.06,568200.0,5.3511,5.3587,5.336,5.3435,568200.0
2008-08-04 13:35:00,7.06,7.07,7.06,7.07,126200.0,5.3435,5.3511,5.3435,5.3511,126200.0
2008-08-04 13:40:00,7.07,7.08,7.06,7.07,140800.0,5.3511,5.3587,5.3435,5.3511,140800.0
2008-08-04 13:45:00,7.07,7.07,7.06,7.07,140600.0,5.3511,5.3511,5.3435,5.3511,140600.0
2008-08-04 13:50:00,7.07,7.07,7.07,7.07,86000.0,5.3511,5.3511,5.3511,5.3511,86000.0
2008-08-04 13:55:00,7.07,7.07,7.07,7.07,147400.0,5.3511,5.3511,5.3511,5.3511,147400.0
2008-08-04 14:00:00,7.07,7.07,7.05,7.07,190600.0,5.3511,5.3511,5.336,5.3511,190600.0
2008-08-04 14:05:00,7.07,7.07,7.06,7.06,168200.0,5.3511,5.3511,5.3435,5.3435,168200.0
2008-08-04 14:10:00,7.06,7.08,7.06,7.08,204600.0,5.3435,5.3587,5.3435,5.3587,204600.0
2008-08-04 14:15:00,7.07,7.08,7.07,7.08,136800.0,5.3511,5.3587,5.3511,5.3587,136800.0
2008-08-04 14:20:00,7.08,7.09,7.08,7.09,368000.0,5.3587,5.3662,5.3587,5.3662,368000.0
2008-08-04 14:25:00,7.08,7.09,7.07,7.09,186800.0,5.3587,5.3662,5.3511,5.3662,186800.0
2008-08-04 14:30:00,7.09,7.09,7.06,7.06,549400.0,5.3662,5.3662,5.3435,5.3435,549400.0
2008-08-04 14:35:00,7.07,7.08,7.07,7.08,286600.0,5.3511,5.3587,5.3511,5.3587,286600.0
2008-08-04 14:40:00,7.08,7.08,7.07,7.07,365000.0,5.3587,5.3587,5.3511,5.3511,365000.0
2008-08-04 14:45:00,7.06,7.08,7.06,7.07,388000.0,5.3435,5.3587,5.3435,5.3511,388000.0
2008-08-04 14:50:00,7.07,7.08,7.06,7.07,671200.0,5.3511,5.3587,5.3435,5.3511,671200.0
2008-08-04 14:55:00,7.07,7.07,7.06,7.06,308400.0,5.3511,5.3511,5.3435,5.3435,308400.0
2008-08-04 15:00:00,7.07,7.07,7.06,7.07,334600.0,5.3511,5.3511,5.3435,5.3511,334600.0
2008-08-04 15:05:00,7.07,7.07,7.06,7.07,140600.0,5.3511,5.3511,5.3435,5.3511,140600.0
2008-08-04 15:10:00,7.07,7.07,7.05,7.06,432400.0,5.3511,5.3511,5.336,5.3435,432400.0
2008-08-04 15:15:00,7.06,7.07,7.05,7.05,646800.0,5.3435,5.3511,5.336,5.336,646800.0
2008-08-04 15:20:00,7.06,7.06,7.03,7.06,559800.0,5.3435,5.3435,5.3208,5.3435,559800.0
2008-08-04 15:25:00,7.06,7.06,7.03,7.04,464000.0,5.3435,5.3435,5.3208,5.3284,464000.0
2008-08-04 15:30:00,7.04,7.06,7.03,7.05,390800.0,5.3284,5.3435,5.3208,5.336,390800.0
2008-08-04 15:35:00,7.06,7.07,7.04,7.05,519200.0,5.3435,5.3511,5.3284,5.336,519200.0
2008-08-04 15:40:00,7.05,7.05,7.01,7.03,779600.0,5.336,5.336,5.3057,5.3208,779600.0
2008-08-04 15:45:00,7.03,7.06,7.03,7.05,621200.0,5.3208,5.3435,5.3208,5.336,621200.0
2008-08-04 15:50:00,7.05,7.05,7.04,7.05,442000.0,5.336,5.336,5.3284,5.336,442000.0
2008-08-04 15:55:00,7.05,7.06,7.03,7.03,981000.0,5.336,5.3435,5.3208,5.3208,981000.0
2008-08-05 09:30:00,7.14,7.2,7.13,7.16,525000.0,5.4041,5.4495,5.3965,5.4192,525000.0
2008-08-05 09:35:00,7.15,7.22,7.14,7.22,443800.0,5.4116,5.4646,5.4041,5.4646,443800.0
2008-08-05 09:40:00,7.21,7.22,7.16,7.18,488600.0,5.4571,5.4646,5.4192,5.4344,488600.0
2008-08-05 09:45:00,7.17,7.18,7.13,7.16,245200.0,5.4268,5.4344,5.3965,5.4192,245200.0
2008-08-05 09:50:00,7.16,7.17,7.13,7.16,351400.0,5.4192,5.4268,5.3965,5.4192,351400.0
2008-08-05 09:55:00,7.16,7.22,7.15,7.21,253400.0,5.4192,5.4646,5.4116,5.4571,253400.0
2008-08-05 10:00:00,7.21,7.23,7.18,7.2,643800.0,5.4571,5.4722,5.4344,5.4495,643800.0
2008-08-05 10:05:00,7.2,7.21,7.15,7.17,382800.0,5.4495,5.4571,5.4116,5.4268,382800.0
2008-08-05 10:10:00,7.18,7.2,7.17,7.19,273400.0,5.4344,5.4495,5.4268,5.4419,273400.0
2008-08-05 10:15:00,7.19,7.2,7.19,7.2,264800.0,5.4419,5.4495,5.4419,5.4495,264800.0
2008-08-05 10:20:00,7.2,7.21,7.18,7.2,228600.0,5.4495,5.4571,5.4344,5.4495,228600.0
2008-08-05 10:25:00,7.19,7.2,7.16,7.16,221000.0,5.4419,5.4495,5.4192,5.4192,221000.0
2008-08-05 10:30:00,7.16,7.18,7.16,7.16,151000.0,5.4192,5.4344,5.4192,5.4192,151000.0
2008-08-05 10:35:00,7.16,7.17,7.16,7.17,82600.0,5.4192,5.4268,5.4192,5.4268,82600.0
2008-08-05 10:40:00,7.17,7.2,7.17,7.18,158600.0,5.4268,5.4495,5.4268,5.4344,158600.0
2008-08-05 10:45:00,7.18,7.18,7.15,7.15,334200.0,5.4344,5.4344,5.4116,5.4116,334200.0
2008-08-05 10:50:00,7.15,7.16,7.15,7.16,232400.0,5.4116,5.4192,5.4116,5.4192,232400.0
2008-08-05 10:55:00,7.15,7.16,7.14,7.16,234000.0,5.4116,5.4192,5.4041,5.4192,234000.0
2008-08-05 11:00:00,7.16,7.17,7.14,7.15,392200.0,5.4192,5.4268,5.4041,5.4116,392200.0
2008-08-05 11:05:00,7.15,7.15,7.15,7.15,143200.0,5.4116,5.4116,5.4116,5.4116,143200.0
2008-08-05 11:10:00,7.15,7.15,7.14,7.14,213600.0,5.4116,5.4116,5.4041,5.4041,213600.0
2008-08-05 11:15:00,7.14,7.16,7.14,7.16,487600.0,5.4041,5.4192,5.4041,5.4192,487600.0
2008-08-05 11:20:00,7.16,7.2,7.15,7.18,260800.0,5.4192,5.4495,5.4116,5.4344,260800.0
2008-08-05 11:25:00,7.18,7.18,7.15,7.15,323800.0,5.4344,5.4344,5.4116,5.4116,323800.0
2008-08-05 11:30:00,7.15,7.17,7.15,7.15,172000.0,5.4116,5.4268,5.4116,5.4116,172000.0
2008-08-05 11:35:00,7.15,7.18,7.15,7.18,105200.0,5.4116,5.4344,5.4116,5.4344,105200.0
2008-08-05 11:40:00,7.18,7.18,7.16,7.16,172800.0,5.4344,5.4344,5.4192,5.4192,172800.0
2008-08-05 11:45:00,7.16,7.19,7.16,7.18,155200.0,5.4192,5.4419,5.4192,5.4344,155200.0
2008-08-05 11:50:00,7.18,7.19,7.18,7.19,54000.0,5.4344,5.4419,5.4344,5.4419,54000.0
2008-08-05 11:55:00,7.19,7.21,7.18,7.21,217000.0,5.4419,5.4571,5.4344,5.4571,217000.0
2008-08-05 12:00:00,7.21,7.21,7.19,7.2,148200.0,5.4571,5.4571,5.4419,5.4495,148200.0
2008-08-05 12:05:00,7.2,7.2,7.19,7.2,40800.0,5.4495,5.4495,5.4419,5.4495,40800.0
2008-08-05 12:10:00,7.2,7.21,7.2,7.21,149400.0,5.4495,5.4571,5.4495,5.4571,149400.0
2008-08-05 12:15:00,7.21,7.22,7.2,7.22,132800.0,5.4571,5.4646,5.4495,5.4646,132800.0
2008-08-05 12:20:00,7.21,7.22,7.2,7.21,169400.0,5.4571,5.4646,5.4495,5.4571,169400.0
2008-08-05 12:25:00,7.21,7.22,7.2,7.21,131200.0,5.4571,5.4646,5.4495,5.4571,131200.0
2008-08-05 12:30:00,7.21,7.21,7.2,7.2,142400.0,5.4571,5.4571,5.4495,5.4495,142400.0
2008-08-05 12:35:00,7.19,7.21,7.18,7.2,176000.0,5.4419,5.4571,5.4344,5.4495,176000.0
2008-08-05 12:40:00,7.21,7.21,7.18,7.19,123400.0,5.4571,5.4571,5.4344,5.4419,123400.0
2008-08-05 12:45:00,7.18,7.19,7.16,7.17,613000.0,5.4344,5.4419,5.4192,5.4268,613000.0
2008-08-05 12:50:00,7.18,7.19,7.16,7.16,515600.0,5.4344,5.4419,5.4192,5.4192,515600.0
2008-08-05 12:55:00,7.17,7.18,7.16,7.18,278000.0,5.4268,5.4344,5.4192,5.4344,278000.0
2008-08-05 13:00:00,7.18,7.18,7.16,7.17,264600.0,5.4344,5.4344,5.4192,5.4268,264600.0
2008-08-05 13:05:00,7.16,7.17,7.15,7.16,161600.0,5.4192,5.4268,5.4116,5.4192,161600.0
2008-08-05 13:10:00,7.16,7.16,7.15,7.16,98800.0,5.4192,5.4192,5.4116,5.4192,98800.0
2008-08-05 13:15:00,7.15,7.17,7.15,7.17,270200.0,5.4116,5.4268,5.4116,5.4268,270200.0
2008-08-05 13:20:00,7.17,7.18,7.17,7.17,196200.0,5.4268,5.4344,5.4268,5.4268,196200.0
2008-08-05 13:25:00,7.17,7.18,7.15,7.18,745400.0,5.4268,5.4344,5.4116,5.4344,745400.0
2008-08-05 13:30:00,7.17,7.19,7.17,7.19,176800.0,5.4268,5.4419,5.4268,5.4419,176800.0
2008-08-05 13:35:00,7.19,7.21,7.18,7.2,277200.0,5.4419,5.4571,5.4344,5.4495,277200.0
2008-08-05 13:40:00,7.21,7.24,7.2,7.23,478400.0,5.4571,5.4798,5.4495,5.4722,478400.0
2008-08-05 13:45:00,7.23,7.24,7.22,7.22,203400.0,5.4722,5.4798,5.4646,5.4646,203400.0
2008-08-05 13:50:00,7.22,7.25,7.22,7.24,275400.0,5.4646,5.4873,5.4646,5.4798,275400.0
2008-08-05 13:55:00,7.24,7.24,7.23,7.23,206600.0,5.4798,5.4798,5.4722,5.4722,206600.0
2008-08-05 14:00:00,7.23,7.23,7.2,7.21,392200.0,5.4722,5.4722,5.4495,5.4571,392200.0
2008-08-05 14:05:00,7.21,7.21,7.18,7.18,592600.0,5.4571,5.4571,5.4344,5.4344,592600.0
2008-08-05 14:10:00,7.18,7.19,7.16,7.18,589800.0,5.4344,5.4419,5.4192,5.4344,589800.0
2008-08-05 14:15:00,7.18,7.21,7.16,7.16,871800.0,5.4344,5.4571,5.4192,5.4192,871800.0
2008-08-05 14:20:00,7.16,7.18,7.12,7.18,948400.0,5.4192,5.4344,5.3889,5.4344,948400.0
2008-08-05 14:25:00,7.18,7.22,7.16,7.21,420200.0,5.4344,5.4646,5.4192,5.4571,420200.0
2008-08-05 14:30:00,7.22,7.24,7.21,7.23,521800.0,5.4646,5.4798,5.4571,5.4722,521800.0
2008-08-05 14:35:00,7.22,7.24,7.21,7.21,338400.0,5.4646,5.4798,5.4571,5.4571,338400.0
2008-08-05 14:40:00,7.22,7.29,7.21,7.28,511000.0,5.4646,5.5176,5.4571,5.51,511000.0
2008-08-05 14:45:00,7.28,7.29,7.26,7.28,425000.0,5.51,5.5176,5.4949,5.51,425000.0
2008-08-05 14:50:00,7.28,7.28,7.24,7.25,684800.0,5.51,5.51,5.4798,5.4873,684800.0
2008-08-05 14:55:00,7.25,7.26,7.24,7.24,395600.0,5.4873,5.4949,5.4798,5.4798,395600.0
2008-08-05 15:00:00,7.24,7.25,7.23,7.25,457200.0,5.4798,5.4873,5.4722,5.4873,457200.0
2008-08-05 15:05:00,7.25,7.25,7.24,7.25,410800.0,5.4873,5.4873,5.4798,5.4873,410800.0
2008-08-05 15:10:00,7.25,7.28,7.25,7.25,497600.0,5.4873,5.51,5.4873,5.4873,497600.0
2008-08-05 15:15:00,7.25,7.25,7.21,7.21,1021400.0,5.4873,5.4873,5.4571,5.4571,1021400.0
2008-08-05 15:20:00,7.22,7.23,7.21,7.22,552200.0,5.4646,5.4722,5.4571,5.4646,552200.0
2008-08-05 15:25:00,7.23,7.23,7.19,7.21,501000.0,5.4722,5.4722,5.4419,5.4571,501000.0
2008-08-05 15:30:00,7.21,7.23,7.18,7.18,1215400.0,5.4571,5.4722,5.4344,5.4344,1215400.0
2008-08-05 15:35:00,7.18,7.2,7.17,7.18,978800.0,5.4344,5.4495,5.4268,5.4344,978800.0
2008-08-05 15:40:00,7.2,7.22,7.19,7.22,1281200.0,5.4495,5.4646,5.4419,5.4646,1281200.0
2008-08-05 15:45:00,7.21,7.24,7.21,7.23,1192200.0,5.4571,5.4798,5.4571,5.4722,1192200.0
2008-08-05 15:50:00,7.22,7.24,7.22,7.24,1534200.0,5.4646,5.4798,5.4646,5.4798,1534200.0
2008-08-05 15:55:00,7.24,7.26,7.24,7.25,1295000.0,5.4798,5.4949,5.4798,5.4873,1295000.0
2008-08-06 09:30:00,7.25,7.25,7.21,7.23,243800.0,5.4873,5.4873,5.4571,5.4722,243800.0
2008-08-06 09:35:00,7.23,7.24,7.18,7.2,229800.0,5.4722,5.4798,5.4344,5.4495,229800.0
2008-08-06 09:40:00,7.2,7.23,7.18,7.23,397800.0,5.4495,5.4722,5.4344,5.4722,397800.0
2008-08-06 09:45:00,7.23,7.27,7.21,7.26,731800.0,5.4722,5.5025,5.4571,5.4949,731800.0
2008-08-06 09:50:00,7.26,7.31,7.24,7.3,658200.0,5.4949,5.5327,5.4798,5.5252,658200.0
2008-08-06 09:55:00,7.3,7.35,7.3,7.33,613600.0,5.5252,5.563,5.5252,5.5479,613600.0
2008-08-06 10:00:00,7.33,7.34,7.28,7.29,304800.0,5.5479,5.5555,5.51,5.5176,304800.0
2008-08-06 10:05:00,7.29,7.35,7.29,7.34,408000.0,5.5176,5.563,5.5176,5.5555,408000.0
2008-08-06 10:10:00,7.34,7.34,7.31,7.32,370400.0,5.5555,5.5555,5.5327,5.5403,370400.0
2008-08-06 10:15:00,7.32,7.34,7.31,7.33,216800.0,5.5403,5.5555,5.5327,5.5479,216800.0
2008-08-06 10:20:00,7.33,7.34,7.31,7.33,192200.0,5.5479,5.5555,5.5327,5.5479,192200.0
2008-08-06 10:25:00,7.32,7.34,7.32,7.32,154800.0,5.5403,5.5555,5.5403,5.5403,154800.0
2008-08-06 10:30:00,7.32,7.32,7.27,7.3,382400.0,5.5403,5.5403,5.5025,5.5252,382400.0
2008-08-06 10:35:00,7.3,7.34,7.28,7.28,549400.0,5.5252,5.5555,5.51,5.51,549400.0
2008-08-06 10:40:00,7.28,7.28,7.25,7.25,342600.0,5.51,5.51,5.4873,5.4873,342600.0
2008-08-06 10:45:00,7.25,7.28,7.24,7.28,296400.0,5.4873,5.51,5.4798,5.51,296400.0
2008-08-06 10:50:00,7.26,7.28,7.25,7.26,251000.0,5.4949,5.51,5.4873,5.4949,251000.0
2008-08-06 10:55:00,7.26,7.27,7.24,7.25,328400.0,5.4949,5.5025,5.4798,5.4873,328400.0
2008-08-06 11:00:00,7.25,7.25,7.23,7.25,307200.0,5.4873,5.4873,5.4722,5.4873,307200.0
2008-08-06 11:05:00,7.24,7.28,7.24,7.28,272200.0,5.4798,5.51,5.4798,5.51,272200.0
2008-08-06 11:10:00,7.28,7.33,7.27,7.32,401200.0,5.51,5.5479,5.5025,5.5403,401200.0
2008-08-06 11:15:00,7.32,7.33,7.32,7.32,334400.0,5.5403,5.5479,5.5403,5.5403,334400.0
2008-08-06 11:20:00,7.33,7.35,7.32,7.33,513600.0,5.5479,5.563,5.5403,5.5479,513600.0
2008-08-06 11:25:00,7.33,7.38,7.33,7.37,850000.0,5.5479,5.5857,5.5479,5.5782,850000.0
2008-08-06 11:30:00,7.37,7.37,7.32,7.35,273400.0,5.5782,5.5782,5.5403,5.563,273400.0
2008-08-06 11:35:00,7.35,7.36,7.34,7.36,231600.0,5.563,5.5706,5.5555,5.5706,231600.0
2008-08-06 11:40:00,7.36,7.36,7.35,7.36,220000.0,5.5706,5.5706,5.563,5.5706,220000.0
2008-08-06 11:45:00,7.36,7.36,7.32,7.34,342000.0,5.5706,5.5706,5.5403,5.5555,342000.0
2008-08-06 11:50:00,7.35,7.35,7.32,7.32,310200.0,5.563,5.563,5.5403,5.5403,310200.0
2008-08-06 11:55:00,7.32,7.35,7.32,7.35,287600.0,5.5403,5.563,5.5403,5.563,287600.0
2008-08-06 12:00:00,7.35,7.35,7.33,7.35,304800.0,5.563,5.563,5.5479,5.563,304800.0
2008-08-06 12:05:00,7.35,7.37,7.34,7.37,247800.0,5.563,5.5782,5.5555,5.5782,247800.0
2008-08-06 12:10:00,7.37,7.37,7.34,7.34,132800.0,5.5782,5.5782,5.5555,5.5555,132800.0
2008-08-06 12:15:00,7.34,7.35,7.34,7.35,61200.0,5.5555,5.563,5.5555,5.563,61200.0
2008-08-06 12:20:00,7.35,7.37,7.35,7.36,247400.0,5.563,5.5782,5.563,5.5706,247400.0
2008-08-06 12:25:00,7.36,7.36,7.35,7.36,134600.0,5.5706,5.5706,5.563,5.5706,134600.0
2008-08-06 12:30:00,7.36,7.36,7.34,7.35,127600.0,5.5706,5.5706,5.5555,5.563,127600.0
2008-08-06 12:35:00,7.35,7.35,7.35,7.35,64600.0,5.563,5.563,5.563,5.563,64600.0
2008-08-06 12:40:00,7.36,7.38,7.35,7.37,258800.0,5.5706,5.5857,5.563,5.5782,258800.0
2008-08-06 12:45:00,7.37,7.38,7.36,7.37,433400.0,5.5782,5.5857,5.5706,5.5782,433400.0
2008-08-06 12:50:00,7.36,7.37,7.35,7.35,305200.0,5.5706,5.5782,5.563,5.563,305200.0
2008-08-06 12:55:00,7.35,7.35,7.33,7.35,332600.0,5.563,5.563,5.5479,5.563,332600.0
2008-08-06 13:00:00,7.36,7.36,7.34,7.35,154000.0,5.5706,5.5706,5.5555,5.563,154000.0
2008-08-06 13:05:00,7.36,7.37,7.35,7.37,94000.0,5.5706,5.5782,5.563,5.5782,94000.0
2008-08-06 13:10:00,7.37,7.38,7.37,7.37,70000.0,5.5782,5.5857,5.5782,5.5782,70000.0
2008-08-06 13:15:00,7.37,7.39,7.37,7.38,401400.0,5.5782,5.5933,5.5782,5.5857,401400.0
2008-08-06 13:20:00,7.38,7.39,7.38,7.39,364200.0,5.5857,5.5933,5.5857,5.5933,364200.0
2008-08-06 13:25:00,7.39,7.41,7.39,7.4,288600.0,5.5933,5.6084,5.5933,5.6009,288600.0
2008-08-06 13:30:00,7.4,7.41,7.4,7.4,99000.0,5.6009,5.6084,5.6009,5.6009,99000.0
2008-08-06 13:35:00,7.4,7.41,7.4,7.4,225200.0,5.6009,5.6084,5.6009,5.6009,225200.0
2008-08-06 13:40:00,7.4,7.4,7.39,7.4,242000.0,5.6009,5.6009,5.5933,5.6009,242000.0
2008-08-06 13:45:00,7.4,7.4,7.38,7.39,259000.0,5.6009,5.6009,5.5857,5.5933,259000.0
2008-08-06 13:50:00,7.39,7.39,7.34,7.35,521000.0,5.5933,5.5933,5.5555,5.563,521000.0
2008-08-06 13:55:00,7.35,7.4,7.35,7.4,309000.0,5.563,5.6009,5.563,5.6009,309000.0
2008-08-06 14:00:00,7.4,7.4,7.38,7.38,211600.0,5.6009,5.6009,5.5857,5.5857,211600.0
2008-08-06 14:05:00,7.38,7.4,7.38,7.38,236800.0,5.5857,5.6009,5.5857,5.5857,236800.0
2008-08-06 14:10:00,7.39,7.4,7.38,7.39,178000.0,5.5933,5.6009,5.5857,5.5933,178000.0
2008-08-06 14:15:00,7.4,7.42,7.39,7.39,515000.0,5.6009,5.616,5.5933,5.5933,515000.0
2008-08-06 14:20:00,7.4,7.41,7.38,7.4,384600.0,5.6009,5.6084,5.5857,5.6009,384600.0
2008-08-06 14:25:00,7.39,7.4,7.38,7.38,172800.0,5.5933,5.6009,5.5857,5.5857,172800.0
2008-08-06 14:30:00,7.39,7.41,7.39,7.4,305600.0,5.5933,5.6084,5.5933,5.6009,305600.0
2008-08-06 14:35:00,7.4,7.41,7.39,7.39,166400.0,5.6009,5.6084,5.5933,5.5933,166400.0
2008-08-06 14:40:00,7.39,7.42,7.39,7.41,592400.0,5.5933,5.616,5.5933,5.6084,592400.0
2008-08-06 14:45:00,7.41,7.46,7.41,7.46,402200.0,5.6084,5.6463,5.6084,5.6463,402200.0
2008-08-06 14:50:00,7.46,7.48,7.45,7.45,355400.0,5.6463,5.6614,5.6387,5.6387,355400.0
2008-08-06 14:55:00,7.45,7.45,7.42,7.43,392800.0,5.6387,5.6387,5.616,5.6236,392800.0
2008-08-06 15:00:00,7.43,7.47,7.43,7.47,299400.0,5.6236,5.6538,5.6236,5.6538,299400.0
2008-08-06 15:05:00,7.47,7.47,7.44,7.45,253600.0,5.6538,5.6538,5.6311,5.6387,253600.0
2008-08-06 15:10:00,7.45,7.47,7.43,7.45,587000.0,5.6387,5.6538,5.6236,5.6387,587000.0
2008-08-06 15:15:00,7.45,7.45,7.43,7.45,348400.0,5.6387,5.6387,5.6236,5.6387,348400.0
2008-08-06 15:20:00,7.45,7.47,7.45,7.45,436600.0,5.6387,5.6538,5.6387,5.6387,436600.0
2008-08-06 15:25:00,7.44,7.45,7.43,7.45,158600.0,5.6311,5.6387,5.6236,5.6387,158600.0
2008-08-06 15:30:00,7.45,7.45,7.43,7.45,268600.0,5.6387,5.6387,5.6236,5.6387,268600.0
2008-08-06 15:35:00,7.44,7.46,7.44,7.45,345000.0,5.6311,5.6463,5.6311,5.6387,345000.0
2008-08-06 15:40:00,7.45,7.47,7.45,7.46,496800.0,5.6387,5.6538,5.6387,5.6463,496800.0
2008-08-06 15:45:00,7.46,7.48,7.46,7.47,379800.0,5.6463,5.6614,5.6463,5.6538,379800.0
2008-08-06 15:50:00,7.48,7.48,7.47,7.47,390600.0,5.6614,5.6614,5.6538,5.6538,390600.0
2008-08-06 15:55:00,7.47,7.48,7.47,7.47,645600.0,5.6538,5.6614,5.6538,5.6538,645600.0
2008-08-07 09:30:00,7.32,7.37,7.29,7.29,464000.0,5.5403,5.5782,5.5176,5.5176,464000.0
2008-08-07 09:35:00,7.29,7.34,7.28,7.28,262800.0,5.5176,5.5555,5.51,5.51,262800.0
2008-08-07 09:40:00,7.28,7.33,7.27,7.33,213800.0,5.51,5.5479,5.5025,5.5479,213800.0
2008-08-07 09:45:00,7.33,7.33,7.3,7.33,302400.0,5.5479,5.5479,5.5252,5.5479,302400.0
2008-08-07 09:50:00,7.33,7.34,7.33,7.34,293200.0,5.5479,5.5555,5.5479,5.5555,293200.0
2008-08-07 09:55:00,7.34,7.34,7.28,7.3,165800.0,5.5555,5.5555,5.51,5.5252,165800.0
2008-08-07 10:00:00,7.3,7.33,7.29,7.32,379800.0,5.5252,5.5479,5.5176,5.5403,379800.0
2008-08-07 10:05:00,7.32,7.34,7.32,7.34,399000.0,5.5403,5.5555,5.5403,5.5555,399000.0
2008-08-07 10:10:00,7.34,7.34,7.3,7.31,244200.0,5.5555,5.5555,5.5252,5.5327,244200.0
2008-08-07 10:15:00,7.31,7.33,7.31,7.31,439000.0,5.5327,5.5479,5.5327,5.5327,439000.0
2008-08-07 10:20:00,7.31,7.34,7.31,7.34,219600.0,5.5327,5.5555,5.5327,5.5555,219600.0
2008-08-07 10:25:00,7.33,7.36,7.32,7.33,281800.0,5.5479,5.5706,5.5403,5.5479,281800.0
2008-08-07 10:30:00,7.32,7.33,7.29,7.33,242800.0,5.5403,5.5479,5.5176,5.5479,242800.0
2008-08-07 10:35:00,7.33,7.34,7.27,7.28,530800.0,5.5479,5.5555,5.5025,5.51,530800.0
2008-08-07 10:40:00,7.28,7.28,7.25,7.28,297000.0,5.51,5.51,5.4873,5.51,297000.0
2008-08-07 10:45:00,7.28,7.3,7.26,7.27,433600.0,5.51,5.5252,5.4949,5.5025,433600.0
2008-08-07 10:50:00,7.27,7.28,7.26,7.28,70600.0,5.5025,5.51,5.4949,5.51,70600.0
2008-08-07 10:55:00,7.28,7.32,7.28,7.31,178200.0,5.51,5.5403,5.51,5.5327,178200.0
2008-08-07 11:00:00,7.31,7.33,7.27,7.28,347800.0,5.5327,5.5479,5.5025,5.51,347800.0
2008-08-07 11:05:00,7.28,7.34,7.28,7.34,261200.0,5.51,5.5555,5.51,5.5555,261200.0
2008-08-07 11:10:00,7.33,7.35,7.32,7.32,435800.0,5.5479,5.563,5.5403,5.5403,435800.0
2008-08-07 11:15:00,7.32,7.32,7.31,7.32,27000.0,5.5403,5.5403,5.5327,5.5403,27000.0
2008-08-07 11:20:00,7.32,7.33,7.29,7.29,163200.0,5.5403,5.5479,5.5176,5.5176,163200.0
2008-08-07 11:25:00,7.3,7.35,7.3,7.33,533800.0,5.5252,5.563,5.5252,5.5479,533800.0
2008-08-07 11:30:00,7.33,7.35,7.33,7.34,93600.0,5.5479,5.563,5.5479,5.5555,93600.0
2008-08-07 11:35:00,7.34,7.34,7.32,7.32,197400.0,5.5555,5.5555,5.5403,5.5403,197400.0
2008-08-07 11:40:00,7.32,7.33,7.32,7.33,114400.0,5.5403,5.5479,5.5403,5.5479,114400.0
2008-08-07 11:45:00,7.33,7.36,7.33,7.35,190200.0,5.5479,5.5706,5.5479,5.563,190200.0
2008-08-07 11:50:00,7.35,7.36,7.34,7.35,168200.0,5.563,5.5706,5.5555,5.563,168200.0
2008-08-07 11:55:00,7.36,7.36,7.32,7.32,102200.0,5.5706,5.5706,5.5403,5.5403,102200.0
2008-08-07 12:00:00,7.32,7.32,7.3,7.31,85600.0,5.5403,5.5403,5.5252,5.5327,85600.0
2008-08-07 12:05:00,7.31,7.32,7.29,7.29,141600.0,5.5327,5.5403,5.5176,5.5176,141600.0
2008-08-07 12:10:00,7.29,7.31,7.29,7.31,113400.0,5.5176,5.5327,5.5176,5.5327,113400.0
2008-08-07 12:15:00,7.31,7.35,7.31,7.33,127800.0,5.5327,5.563,5.5327,5.5479,127800.0
2008-08-07 12:20:00,7.33,7.34,7.32,7.33,66200.0,5.5479,5.5555,5.5403,5.5479,66200.0
2008-08-07 12:25:00,7.32,7.35,7.32,7.34,74200.0,5.5403,5.563,5.5403,5.5555,74200.0
2008-08-07 12:30:00,7.34,7.36,7.34,7.35,163800.0,5.5555,5.5706,5.5555,5.563,163800.0
2008-08-07 12:35:00,7.36,7.38,7.36,7.37,209600.0,5.5706,5.5857,5.5706,5.5782,209600.0
2008-08-07 12:40:00,7.38,7.39,7.37,7.37,128800.0,5.5857,5.5933,5.5782,5.5782,128800.0
2008-08-07 12:45:00,7.37,7.42,7.37,7.42,191800.0,5.5782,5.616,5.5782,5.616,191800.0
2008-08-07 12:50:00,7.42,7.42,7.39,7.39,210000.0,5.616,5.616,5.5933,5.5933,210000.0
2008-08-07 12:55:00,7.39,7.41,7.39,7.39,158000.0,5.5933,5.6084,5.5933,5.5933,158000.0
2008-08-07 13:00:00,7.4,7.4,7.35,7.36,177800.0,5.6009,5.6009,5.563,5.5706,177800.0
2008-08-07 13:05:00,7.36,7.37,7.36,7.36,163400.0,5.5706,5.5782,5.5706,5.5706,163400.0
2008-08-07 13:10:00,7.36,7.38,7.36,7.38,208200.0,5.5706,5.5857,5.5706,5.5857,208200.0
2008-08-07 13:15:00,7.38,7.39,7.35,7.35,169400.0,5.5857,5.5933,5.563,5.563,169400.0
2008-08-07 13:20:00,7.36,7.36,7.35,7.35,88200.0,5.5706,5.5706,5.563,5.563,88200.0
2008-08-07 13:25:00,7.36,7.36,7.34,7.35,113000.0,5.5706,5.5706,5.5555,5.563,113000.0
2008-08-07 13:30:00,7.35,7.37,7.34,7.34,208400.0,5.563,5.5782,5.5555,5.5555,208400.0
2008-08-07 13:35:00,7.34,7.36,7.32,7.33,183400.0,5.5555,5.5706,5.5403,5.5479,183400.0
2008-08-07 13:40:00,7.33,7.36,7.33,7.36,76600.0,5.5479,5.5706,5.5479,5.5706,76600.0
2008-08-07 13:45:00,7.36,7.37,7.35,7.35,98400.0,5.5706,5.5782,5.563,5.563,98400.0
2008-08-07 13:50:00,7.35,7.36,7.35,7.36,48400.0,5.563,5.5706,5.563,5.5706,48400.0
2008-08-07 13:55:00,7.36,7.36,7.35,7.35,35800.0,5.5706,5.5706,5.563,5.563,35800.0
2008-08-07 14:00:00,7.35,7.35,7.34,7.34,109200.0,5.563,5.563,5.5555,5.5555,109200.0
2008-08-07 14:05:00,7.34,7.34,7.32,7.32,200600.0,5.5555,5.5555,5.5403,5.5403,200600.0
2008-08-07 14:10:00,7.32,7.33,7.31,7.33,226400.0,5.5403,5.5479,5.5327,5.5479,226400.0
2008-08-07 14:15:00,7.33,7.34,7.32,7.32,99200.0,5.5479,5.5555,5.5403,5.5403,99200.0
2008-08-07 14:20:00,7.33,7.33,7.32,7.32,73800.0,5.5479,5.5479,5.5403,5.5403,73800.0
2008-08-07 14:25:00,7.32,7.34,7.32,7.33,130200.0,5.5403,5.5555,5.5403,5.5479,130200.0
2008-08-07 14:30:00,7.33,7.36,7.33,7.36,419400.0,5.5479,5.5706,5.5479,5.5706,419400.0
2008-08-07 14:35:00,7.36,7.37,7.34,7.34,176200.0,5.5706,5.5782,5.5555,5.5555,176200.0
2008-08-07 14:40:00,7.34,7.36,7.34,7.35,206200.0,5.5555,5.5706,5.5555,5.563,206200.0
2008-08-07 14:45:00,7.34,7.35,7.31,7.32,314800.0,5.5555,5.563,5.5327,5.5403,314800.0
2008-08-07 14:50:00,7.32,7.34,7.32,7.34,78600.0,5.5403,5.5555,5.5403,5.5555,78600.0
2008-08-07 14:55:00,7.34,7.34,7.29,7.29,322400.0,5.5555,5.5555,5.5176,5.5176,322400.0
2008-08-07 15:00:00,7.29,7.31,7.28,7.29,330200.0,5.5176,5.5327,5.51,5.5176,330200.0
2008-08-07 15:05:00,7.29,7.32,7.28,7.32,178800.0,5.5176,5.5403,5.51,5.5403,178800.0
2008-08-07 15:10:00,7.32,7.32,7.27,7.28,180000.0,5.5403,5.5403,5.5025,5.51,180000.0
2008-08-07 15:15:00,7.29,7.31,7.29,7.3,91800.0,5.5176,5.5327,5.5176,5.5252,91800.0
2008-08-07 15:20:00,7.3,7.31,7.3,7.31,114200.0,5.5252,5.5327,5.5252,5.5327,114200.0
2008-08-07 15:25:00,7.3,7.32,7.29,7.3,199200.0,5.5252,5.5403,5.5176,5.5252,199200.0
2008-08-07 15:30:00,7.29,7.3,7.26,7.27,298200.0,5.5176,5.5252,5.4949,5.5025,298200.0
2008-08-07 15:35:00,7.27,7.28,7.26,7.26,549400.0,5.5025,5.51,5.4949,5.4949,549400.0
2008-08-07 15:40:00,7.26,7.28,7.26,7.26,409400.0,5.4949,5.51,5.4949,5.4949,409400.0
2008-08-07 15:45:00,7.26,7.27,7.26,7.26,287600.0,5.4949,5.5025,5.4949,5.4949,287600.0
2008-08-07 15:50:00,7.26,7.28,7.26,7.28,703800.0,5.4949,5.51,5.4949,5.51,703800.0
2008-08-07 15:55:00,7.28,7.28,7.26,7.27,799000.0,5.51,5.51,5.4949,5.5025,799000.0
2008-08-08 09:30:00,7.31,7.35,7.28,7.35,207200.0,5.5327,5.563,5.51,5.563,207200.0
2008-08-08 09:35:00,7.34,7.44,7.34,7.43,230600.0,5.5555,5.6311,5.5555,5.6236,230600.0
2008-08-08 09:40:00,7.43,7.45,7.36,7.4,252200.0,5.6236,5.6387,5.5706,5.6009,252200.0
2008-08-08 09:45:00,7.4,7.45,7.39,7.45,148000.0,5.6009,5.6387,5.5933,5.6387,148000.0
2008-08-08 09:50:00,7.45,7.5,7.45,7.5,345800.0,5.6387,5.6766,5.6387,5.6766,345800.0
2008-08-08 09:55:00,7.5,7.5,7.47,7.48,261800.0,5.6766,5.6766,5.6538,5.6614,261800.0
2008-08-08 10:00:00,7.49,7.54,7.48,7.53,456400.0,5.669,5.7068,5.6614,5.6993,456400.0
2008-08-08 10:05:00,7.54,7.57,7.51,7.57,284800.0,5.7068,5.7295,5.6841,5.7295,284800.0
2008-08-08 10:10:00,7.56,7.58,7.53,7.56,968400.0,5.722,5.7371,5.6993,5.722,968400.0
2008-08-08 10:15:00,7.56,7.58,7.51,7.53,883200.0,5.722,5.7371,5.6841,5.6993,883200.0
2008-08-08 10:20:00,7.53,7.57,7.5,7.53,367800.0,5.6993,5.7295,5.6766,5.6993,367800.0
2008-08-08 10:25:00,7.53,7.55,7.51,7.54,197800.0,5.6993,5.7144,5.6841,5.7068,197800.0
2008-08-08 10:30:00,7.54,7.55,7.51,7.52,237800.0,5.7068,5.7144,5.6841,5.6917,237800.0
2008-08-08 10:35:00,7.52,7.54,7.51,7.52,170600.0,5.6917,5.7068,5.6841,5.6917,170600.0
2008-08-08 10:40:00,7.52,7.52,7.5,7.5,113400.0,5.6917,5.6917,5.6766,5.6766,113400.0
2008-08-08 10:45:00,7.5,7.5,7.49,7.5,122800.0,5.6766,5.6766,5.669,5.6766,122800.0
2008-08-08 10:50:00,7.5,7.51,7.49,7.5,245400.0,5.6766,5.6841,5.669,5.6766,245400.0
2008-08-08 10:55:00,7.5,7.51,7.45,7.46,376800.0,5.6766,5.6841,5.6387,5.6463,376800.0
2008-08-08 11:00:00,7.46,7.48,7.45,7.47,401800.0,5.6463,5.6614,5.6387,5.6538,401800.0
2008-08-08 11:05:00,7.47,7.48,7.43,7.43,390200.0,5.6538,5.6614,5.6236,5.6236,390200.0
2008-08-08 11:10:00,7.44,7.52,7.43,7.5,382600.0,5.6311,5.6917,5.6236,5.6766,382600.0
2008-08-08 11:15:00,7.5,7.51,7.48,7.49,545800.0,5.6766,5.6841,5.6614,5.669,545800.0
2008-08-08 11:20:00,7.49,7.5,7.48,7.48,313400.0,5.669,5.6766,5.6614,5.6614,313400.0
2008-08-08 11:25:00,7.48,7.5,7.47,7.48,366800.0,5.6614,5.6766,5.6538,5.6614,366800.0
2008-08-08 11:30:00,7.48,7.52,7.48,7.51,202000.0,5.6614,5.6917,5.6614,5.6841,202000.0
2008-08-08 11:35:00,7.51,7.51,7.49,7.49,180600.0,5.6841,5.6841,5.669,5.669,180600.0
2008-08-08 11:40:00,7.5,7.5,7.48,7.48,283400.0,5.6766,5.6766,5.6614,5.6614,283400.0
2008-08-08 11:45:00,7.48,7.48,7.45,7.47,238800.0,5.6614,5.6614,5.6387,5.6538,238800.0
2008-08-08 11:50:00,7.47,7.5,7.46,7.5,184200.0,5.6538,5.6766,5.6463,5.6766,184200.0
2008-08-08 11:55:00,7.5,7.5,7.49,7.49,230600.0,5.6766,5.6766,5.669,5.669,230600.0
2008-08-08 12:00:00,7.49,7.5,7.48,7.48,145800.0,5.669,5.6766,5.6614,5.6614,145800.0
2008-08-08 12:05:00,7.49,7.5,7.48,7.49,160200.0,5.669,5.6766,5.6614,5.669,160200.0
2008-08-08 12:10:00,7.5,7.51,7.49,7.51,266000.0,5.6766,5.6841,5.669,5.6841,266000.0
2008-08-08 12:15:00,7.52,7.54,7.51,7.54,225200.0,5.6917,5.7068,5.6841,5.7068,225200.0
2008-08-08 12:20:00,7.54,7.54,7.51,7.54,163200.0,5.7068,5.7068,5.6841,5.7068,163200.0
2008-08-08 12:25:00,7.54,7.55,7.53,7.53,81000.0,5.7068,5.7144,5.6993,5.6993,81000.0
2008-08-08 12:30:00,7.53,7.54,7.5,7.51,233800.0,5.6993,5.7068,5.6766,5.6841,233800.0
2008-08-08 12:35:00,7.51,7.55,7.51,7.53,308600.0,5.6841,5.7144,5.6841,5.6993,308600.0
2008-08-08 12:40:00,7.53,7.54,7.52,7.54,142600.0,5.6993,5.7068,5.6917,5.7068,142600.0
2008-08-08 12:45:00,7.55,7.56,7.54,7.55,197600.0,5.7144,5.722,5.7068,5.7144,197600.0
2008-08-08 12:50:00,7.55,7.57,7.55,7.57,565600.0,5.7144,5.7295,5.7144,5.7295,565600.0
2008-08-08 12:55:00,7.56,7.57,7.55,7.55,207800.0,5.722,5.7295,5.7144,5.7144,207800.0
2008-08-08 13:00:00,7.55,7.57,7.54,7.57,156200.0,5.7144,5.7295,5.7068,5.7295,156200.0
2008-08-08 13:05:00,7.56,7.57,7.56,7.56,139400.0,5.722,5.7295,5.722,5.722,139400.0
2008-08-08 13:10:00,7.55,7.56,7.54,7.55,106600.0,5.7144,5.722,5.7068,5.7144,106600.0
2008-08-08 13:15:00,7.55,7.56,7.55,7.56,80200.0,5.7144,5.722,5.7144,5.722,80200.0
2008-08-08 13:20:00,7.56,7.56,7.55,7.55,80800.0,5.722,5.722,5.7144,5.7144,80800.0
2008-08-08 13:25:00,7.56,7.59,7.55,7.59,150000.0,5.722,5.7447,5.7144,5.7447,150000.0
2008-08-08 13:30:00,7.59,7.6,7.58,7.59,173000.0,5.7447,5.7522,5.7371,5.7447,173000.0
2008-08-08 13:35:00,7.59,7.59,7.57,7.58,251200.0,5.7447,5.7447,5.7295,5.7371,251200.0
2008-08-08 13:40:00,7.58,7.6,7.56,7.56,547000.0,5.7371,5.7522,5.722,5.722,547000.0
2008-08-08 13:45:00,7.56,7.58,7.56,7.58,303400.0,5.722,5.7371,5.722,5.7371,303400.0
2008-08-08 13:50:00,7.58,7.6,7.58,7.59,178800.0,5.7371,5.7522,5.7371,5.7447,178800.0
2008-08-08 13:55:00,7.59,7.6,7.58,7.59,152800.0,5.7447,5.7522,5.7371,5.7447,152800.0
2008-08-08 14:00:00,7.59,7.6,7.59,7.59,160400.0,5.7447,5.7522,5.7447,5.7447,160400.0
2008-08-08 14:05:00,7.59,7.6,7.59,7.6,126400.0,5.7447,5.7522,5.7447,5.7522,126400.0
2008-08-08 14:10:00,7.6,7.61,7.6,7.61,235400.0,5.7522,5.7598,5.7522,5.7598,235400.0
2008-08-08 14:15:00,7.61,7.61,7.6,7.61,125200.0,5.7598,5.7598,5.7522,5.7598,125200.0
2008-08-08 14:20:00,7.61,7.63,7.61,7.63,358400.0,5.7598,5.7749,5.7598,5.7749,358400.0
2008-08-08 14:25:00,7.62,7.64,7.61,7.64,194600.0,5.7674,5.7825,5.7598,5.7825,194600.0
2008-08-08 14:30:00,7.64,7.64,7.62,7.62,759400.0,5.7825,5.7825,5.7674,5.7674,759400.0
2008-08-08 14:35:00,7.63,7.63,7.62,7.63,150800.0,5.7749,5.7749,5.7674,5.7749,150800.0
2008-08-08 14:40:00,7.62,7.63,7.61,7.61,142400.0,5.7674,5.7749,5.7598,5.7598,142400.0
2008-08-08 14:45:00,7.61,7.62,7.61,7.61,225600.0,5.7598,5.7674,5.7598,5.7598,225600.0
2008-08-08 14:50:00,7.61,7.62,7.6,7.61,477400.0,5.7598,5.7674,5.7522,5.7598,477400.0
2008-08-08 14:55:00,7.61,7.62,7.6,7.62,246200.0,5.7598,5.7674,5.7522,5.7674,246200.0
2008-08-08 15:00:00,7.62,7.63,7.61,7.61,371000.0,5.7674,5.7749,5.7598,5.7598,371000.0
2008-08-08 15:05:00,7.61,7.61,7.58,7.6,388000.0,5.7598,5.7598,5.7371,5.7522,388000.0
2008-08-08 15:10:00,7.6,7.62,7.6,7.62,264400.0,5.7522,5.7674,5.7522,5.7674,264400.0
2008-08-08 15:15:00,7.61,7.62,7.58,7.58,296200.0,5.7598,5.7674,5.7371,5.7371,296200.0
2008-08-08 15:20:00,7.58,7.61,7.58,7.58,242200.0,5.7371,5.7598,5.7371,5.7371,242200.0
2008-08-08 15:25:00,7.58,7.59,7.57,7.59,215200.0,5.7371,5.7447,5.7295,5.7447,215200.0
2008-08-08 15:30:00,7.59,7.59,7.57,7.59,255600.0,5.7447,5.7447,5.7295,5.7447,255600.0
2008-08-08 15:35:00,7.59,7.6,7.57,7.58,386200.0,5.7447,5.7522,5.7295,5.7371,386200.0
2008-08-08 15:40:00,7.58,7.58,7.56,7.57,468600.0,5.7371,5.7371,5.722,5.7295,468600.0
2008-08-08 15:45:00,7.57,7.58,7.55,7.56,513200.0,5.7295,5.7371,5.7144,5.722,513200.0
2008-08-08 15:50:00,7.56,7.58,7.55,7.56,795800.0,5.722,5.7371,5.7144,5.722,795800.0
2008-08-08 15:55:00,7.56,7.56,7.54,7.56,863800.0,5.722,5.722,5.7068,5.722,863800.0
2008-08-11 09:30:00,7.48,7.53,7.47,7.51,413600.0,5.6614,5.6993,5.6538,5.6841,413600.0
2008-08-11 09:35:00,7.53,7.58,7.53,7.56,377200.0,5.6993,5.7371,5.6993,5.722,377200.0
2008-08-11 09:40:00,7.56,7.65,7.56,7.63,545800.0,5.722,5.7901,5.722,5.7749,545800.0
2008-08-11 09:45:00,7.63,7.64,7.59,7.63,830600.0,5.7749,5.7825,5.7447,5.7749,830600.0
2008-08-11 09:50:00,7.63,7.71,7.63,7.7,571600.0,5.7749,5.8355,5.7749,5.8279,571600.0
2008-08-11 09:55:00,7.7,7.75,7.68,7.73,475200.0,5.8279,5.8658,5.8128,5.8506,475200.0
2008-08-11 10:00:00,7.74,7.75,7.69,7.73,408200.0,5.8582,5.8658,5.8204,5.8506,408200.0
2008-08-11 10:05:00,7.73,7.75,7.73,7.74,116600.0,5.8506,5.8658,5.8506,5.8582,116600.0
2008-08-11 10:10:00,7.75,7.75,7.72,7.74,339400.0,5.8658,5.8658,5.8431,5.8582,339400.0
2008-08-11 10:15:00,7.74,7.75,7.72,7.73,655600.0,5.8582,5.8658,5.8431,5.8506,655600.0
2008-08-11 10:20:00,7.73,7.79,7.71,7.77,615400.0,5.8506,5.896,5.8355,5.8809,615400.0
2008-08-11 10:25:00,7.77,7.77,7.72,7.73,537000.0,5.8809,5.8809,5.8431,5.8506,537000.0
2008-08-11 10:30:00,7.73,7.73,7.68,7.69,195400.0,5.8506,5.8506,5.8128,5.8204,195400.0
2008-08-11 10:35:00,7.69,7.69,7.66,7.67,382800.0,5.8204,5.8204,5.7977,5.8052,382800.0
2008-08-11 10:40:00,7.67,7.7,7.66,7.7,486600.0,5.8052,5.8279,5.7977,5.8279,486600.0
2008-08-11 10:45:00,7.69,7.73,7.69,7.73,602000.0,5.8204,5.8506,5.8204,5.8506,602000.0
2008-08-11 10:50:00,7.73,7.76,7.72,7.74,397000.0,5.8506,5.8733,5.8431,5.8582,397000.0
2008-08-11 10:55:00,7.74,7.78,7.74,7.77,542600.0,5.8582,5.8885,5.8582,5.8809,542600.0
2008-08-11 11:00:00,7.77,7.81,7.76,7.81,605400.0,5.8809,5.9112,5.8733,5.9112,605400.0
2008-08-11 11:05:00,7.81,7.85,7.79,7.83,534400.0,5.9112,5.9415,5.896,5.9263,534400.0
2008-08-11 11:10:00,7.83,7.87,7.83,7.86,954800.0,5.9263,5.9566,5.9263,5.949,954800.0
2008-08-11 11:15:00,7.87,7.89,7.85,7.87,491800.0,5.9566,5.9717,5.9415,5.9566,491800.0
2008-08-11 11:20:00,7.87,7.91,7.87,7.89,1061200.0,5.9566,5.9869,5.9566,5.9717,1061200.0
2008-08-11 11:25:00,7.89,7.93,7.89,7.93,669200.0,5.9717,6.002,5.9717,6.002,669200.0
2008-08-11 11:30:00,7.93,7.93,7.9,7.91,509400.0,6.002,6.002,5.9793,5.9869,509400.0
2008-08-11 11:35:00,7.91,7.97,7.9,7.95,1216200.0,5.9869,6.0323,5.9793,6.0171,1216200.0
2008-08-11 11:40:00,7.95,7.98,7.94,7.98,243200.0,6.0171,6.0399,6.0096,6.0399,243200.0
2008-08-11 11:45:00,7.98,7.98,7.96,7.96,467800.0,6.0399,6.0399,6.0247,6.0247,467800.0
2008-08-11 11:50:00,7.96,7.97,7.93,7.97,650600.0,6.0247,6.0323,6.002,6.0323,650600.0
2008-08-11 11:55:00,7.97,7.97,7.93,7.95,489400.0,6.0323,6.0323,6.002,6.0171,489400.0
2008-08-11 12:00:00,7.95,7.98,7.94,7.95,638400.0,6.0171,6.0399,6.0096,6.0171,638400.0
2008-08-11 12:05:00,7.95,7.97,7.95,7.97,180800.0,6.0171,6.0323,6.0171,6.0323,180800.0
2008-08-11 12:10:00,7.97,7.98,7.96,7.96,598600.0,6.0323,6.0399,6.0247,6.0247,598600.0
2008-08-11 12:15:00,7.96,7.97,7.94,7.95,1392800.0,6.0247,6.0323,6.0096,6.0171,1392800.0
2008-08-11 12:20:00,7.95,7.96,7.93,7.96,419400.0,6.0171,6.0247,6.002,6.0247,419400.0
2008-08-11 12:25:00,7.96,7.97,7.95,7.97,935200.0,6.0247,6.0323,6.0171,6.0323,935200.0
2008-08-11 12:30:00,7.97,7.97,7.96,7.96,543000.0,6.0323,6.0323,6.0247,6.0247,543000.0
2008-08-11 12:35:00,7.97,7.97,7.96,7.97,584200.0,6.0323,6.0323,6.0247,6.0323,584200.0
2008-08-11 12:40:00,7.97,7.98,7.95,7.97,593200.0,6.0323,6.0399,6.0171,6.0323,593200.0
2008-08-11 12:45:00,7.97,7.97,7.96,7.97,272000.0,6.0323,6.0323,6.0247,6.0323,272000.0
2008-08-11 12:50:00,7.97,7.98,7.95,7.96,744600.0,6.0323,6.0399,6.0171,6.0247,744600.0
2008-08-11 12:55:00,7.95,7.96,7.94,7.96,279600.0,6.0171,6.0247,6.0096,6.0247,279600.0
2008-08-11 13:00:00,7.95,7.95,7.93,7.94,497400.0,6.0171,6.0171,6.002,6.0096,497400.0
2008-08-11 13:05:00,7.93,7.96,7.93,7.96,683400.0,6.002,6.0247,6.002,6.0247,683400.0
2008-08-11 13:10:00,7.95,7.96,7.95,7.96,420600.0,6.0171,6.0247,6.0171,6.0247,420600.0
2008-08-11 13:15:00,7.96,7.98,7.96,7.98,336000.0,6.0247,6.0399,6.0247,6.0399,336000.0
2008-08-11 13:20:00,7.98,8.0,7.97,8.0,321200.0,6.0399,6.055,6.0323,6.055,321200.0
2008-08-11 13:25:00,8.0,8.08,8.0,8.08,1130400.0,6.055,6.1155,6.055,6.1155,1130400.0
2008-08-11 13:30:00,8.08,8.09,8.06,8.08,693000.0,6.1155,6.1231,6.1004,6.1155,693000.0
2008-08-11 13:35:00,8.08,8.1,8.06,8.09,658600.0,6.1155,6.1307,6.1004,6.1231,658600.0
2008-08-11 13:40:00,8.09,8.09,8.06,8.09,803200.0,6.1231,6.1231,6.1004,6.1231,803200.0
2008-08-11 13:45:00,8.09,8.17,8.09,8.16,828400.0,6.1231,6.1837,6.1231,6.1761,828400.0
2008-08-11 13:50:00,8.16,8.2,8.15,8.19,921600.0,6.1761,6.2064,6.1685,6.1988,921600.0
2008-08-11 13:55:00,8.19,8.19,8.16,8.17,795000.0,6.1988,6.1988,6.1761,6.1837,795000.0
2008-08-11 14:00:00,8.17,8.18,8.13,8.15,1375600.0,6.1837,6.1912,6.1534,6.1685,1375600.0
2008-08-11 14:05:00,8.15,8.17,8.15,8.15,457200.0,6.1685,6.1837,6.1685,6.1685,457200.0
2008-08-11 14:10:00,8.15,8.15,8.11,8.12,509600.0,6.1685,6.1685,6.1382,6.1458,509600.0
2008-08-11 14:15:00,8.11,8.15,8.11,8.15,2984000.0,6.1382,6.1685,6.1382,6.1685,2984000.0
2008-08-11 14:20:00,8.15,8.16,8.11,8.14,815000.0,6.1685,6.1761,6.1382,6.161,815000.0
2008-08-11 14:25:00,8.14,8.15,8.13,8.13,546400.0,6.161,6.1685,6.1534,6.1534,546400.0
2008-08-11 14:30:00,8.13,8.13,8.11,8.11,279800.0,6.1534,6.1534,6.1382,6.1382,279800.0
2008-08-11 14:35:00,8.11,8.13,8.05,8.13,1061600.0,6.1382,6.1534,6.0928,6.1534,1061600.0
2008-08-11 14:40:00,8.13,8.13,8.11,8.11,863800.0,6.1534,6.1534,6.1382,6.1382,863800.0
2008-08-11 14:45:00,8.11,8.11,8.09,8.1,1718400.0,6.1382,6.1382,6.1231,6.1307,1718400.0
2008-08-11 14:50:00,8.1,8.11,8.07,8.07,591200.0,6.1307,6.1382,6.108,6.108,591200.0
2008-08-11 14:55:00,8.07,8.1,8.06,8.09,909200.0,6.108,6.1307,6.1004,6.1231,909200.0
2008-08-11 15:00:00,8.09,8.15,8.09,8.15,534400.0,6.1231,6.1685,6.1231,6.1685,534400.0
2008-08-11 15:05:00,8.14,8.15,8.13,8.13,701600.0,6.161,6.1685,6.1534,6.1534,701600.0
2008-08-11 15:10:00,8.13,8.14,8.12,8.13,761200.0,6.1534,6.161,6.1458,6.1534,761200.0
2008-08-11 15:15:00,8.13,8.13,8.12,8.12,428600.0,6.1534,6.1534,6.1458,6.1458,428600.0
2008-08-11 15:20:00,8.12,8.15,8.11,8.11,1730800.0,6.1458,6.1685,6.1382,6.1382,1730800.0
2008-08-11 15:25:00,8.11,8.12,8.06,8.07,1098200.0,6.1382,6.1458,6.1004,6.108,1098200.0
2008-08-11 15:30:00,8.07,8.08,8.04,8.04,920800.0,6.108,6.1155,6.0853,6.0853,920800.0
2008-08-11 15:35:00,8.04,8.1,8.04,8.09,1739800.0,6.0853,6.1307,6.0853,6.1231,1739800.0
2008-08-11 15:40:00,8.09,8.15,8.09,8.14,970600.0,6.1231,6.1685,6.1231,6.161,970600.0
2008-08-11 15:45:00,8.14,8.14,8.11,8.14,1617000.0,6.161,6.161,6.1382,6.161,1617000.0
2008-08-11 15:50:00,8.14,8.15,8.14,8.15,1143200.0,6.161,6.1685,6.161,6.1685,1143200.0
2008-08-11 15:55:00,8.15,8.15,8.13,8.15,1629400.0,6.1685,6.1685,6.1534,6.1685,1629400.0
2008-08-12 09:30:00,8.07,8.09,8.02,8.02,249600.0,6.108,6.1231,6.0701,6.0701,249600.0
2008-08-12 09:35:00,8.02,8.02,7.99,8.0,425000.0,6.0701,6.0701,6.0474,6.055,425000.0
2008-08-12 09:40:00,8.0,8.09,8.0,8.09,429800.0,6.055,6.1231,6.055,6.1231,429800.0
2008-08-12 09:45:00,8.09,8.12,8.05,8.06,704200.0,6.1231,6.1458,6.0928,6.1004,704200.0
2008-08-12 09:50:00,8.06,8.09,8.05,8.07,437200.0,6.1004,6.1231,6.0928,6.108,437200.0
2008-08-12 09:55:00,8.06,8.13,8.06,8.13,447400.0,6.1004,6.1534,6.1004,6.1534,447400.0
2008-08-12 10:00:00,8.13,8.17,8.09,8.15,826200.0,6.1534,6.1837,6.1231,6.1685,826200.0
2008-08-12 10:05:00,8.15,8.21,8.14,8.2,1276600.0,6.1685,6.2139,6.161,6.2064,1276600.0
2008-08-12 10:10:00,8.2,8.23,8.16,8.17,917200.0,6.2064,6.2291,6.1761,6.1837,917200.0
2008-08-12 10:15:00,8.17,8.22,8.17,8.17,639800.0,6.1837,6.2215,6.1837,6.1837,639800.0
2008-08-12 10:20:00,8.17,8.2,8.16,8.19,793400.0,6.1837,6.2064,6.1761,6.1988,793400.0
2008-08-12 10:25:00,8.19,8.2,8.17,8.17,587800.0,6.1988,6.2064,6.1837,6.1837,587800.0
2008-08-12 10:30:00,8.17,8.2,8.15,8.18,1034800.0,6.1837,6.2064,6.1685,6.1912,1034800.0
2008-08-12 10:35:00,8.18,8.25,8.17,8.24,975200.0,6.1912,6.2442,6.1837,6.2366,975200.0
2008-08-12 10:40:00,8.24,8.26,8.23,8.24,943000.0,6.2366,6.2518,6.2291,6.2366,943000.0
2008-08-12 10:45:00,8.25,8.25,8.24,8.24,348000.0,6.2442,6.2442,6.2366,6.2366,348000.0
2008-08-12 10:50:00,8.24,8.24,8.22,8.22,551000.0,6.2366,6.2366,6.2215,6.2215,551000.0
2008-08-12 10:55:00,8.22,8.25,8.22,8.24,575600.0,6.2215,6.2442,6.2215,6.2366,575600.0
2008-08-12 11:00:00,8.24,8.24,8.23,8.24,270600.0,6.2366,6.2366,6.2291,6.2366,270600.0
2008-08-12 11:05:00,8.24,8.3,8.24,8.3,788400.0,6.2366,6.2821,6.2366,6.2821,788400.0
2008-08-12 11:10:00,8.3,8.32,8.28,8.31,589800.0,6.2821,6.2972,6.2669,6.2896,589800.0
2008-08-12 11:15:00,8.32,8.32,8.3,8.3,321400.0,6.2972,6.2972,6.2821,6.2821,321400.0
2008-08-12 11:20:00,8.3,8.31,8.29,8.3,358600.0,6.2821,6.2896,6.2745,6.2821,358600.0
2008-08-12 11:25:00,8.29,8.37,8.29,8.37,1200600.0,6.2745,6.335,6.2745,6.335,1200600.0
2008-08-12 11:30:00,8.37,8.4,8.37,8.38,1505400.0,6.335,6.3577,6.335,6.3426,1505400.0
2008-08-12 11:35:00,8.38,8.4,8.38,8.38,1225800.0,6.3426,6.3577,6.3426,6.3426,1225800.0
2008-08-12 11:40:00,8.38,8.44,8.38,8.44,701400.0,6.3426,6.388,6.3426,6.388,701400.0
2008-08-12 11:45:00,8.44,8.45,8.4,8.4,871200.0,6.388,6.3956,6.3577,6.3577,871200.0
2008-08-12 11:50:00,8.4,8.4,8.39,8.4,499200.0,6.3577,6.3577,6.3502,6.3577,499200.0
2008-08-12 11:55:00,8.4,8.4,8.38,8.38,387200.0,6.3577,6.3577,6.3426,6.3426,387200.0
2008-08-12 12:00:00,8.39,8.39,8.37,8.38,272600.0,6.3502,6.3502,6.335,6.3426,272600.0
2008-08-12 12:05:00,8.38,8.41,8.37,8.39,619200.0,6.3426,6.3653,6.335,6.3502,619200.0
2008-08-12 12:10:00,8.39,8.4,8.38,8.4,423800.0,6.3502,6.3577,6.3426,6.3577,423800.0
2008-08-12 12:15:00,8.4,8.4,8.38,8.38,288800.0,6.3577,6.3577,6.3426,6.3426,288800.0
2008-08-12 12:20:00,8.38,8.38,8.37,8.38,486600.0,6.3426,6.3426,6.335,6.3426,486600.0
2008-08-12 12:25:00,8.38,8.38,8.36,8.37,365200.0,6.3426,6.3426,6.3275,6.335,365200.0
2008-08-12 12:30:00,8.37,8.37,8.31,8.31,635600.0,6.335,6.335,6.2896,6.2896,635600.0
2008-08-12 12:35:00,8.31,8.33,8.31,8.33,347400.0,6.2896,6.3048,6.2896,6.3048,347400.0
2008-08-12 12:40:00,8.33,8.36,8.32,8.35,320400.0,6.3048,6.3275,6.2972,6.3199,320400.0
2008-08-12 12:45:00,8.34,8.35,8.31,8.31,363000.0,6.3123,6.3199,6.2896,6.2896,363000.0
2008-08-12 12:50:00,8.31,8.32,8.3,8.31,370600.0,6.2896,6.2972,6.2821,6.2896,370600.0
2008-08-12 12:55:00,8.31,8.33,8.31,8.33,326600.0,6.2896,6.3048,6.2896,6.3048,326600.0
2008-08-12 13:00:00,8.33,8.33,8.32,8.33,376000.0,6.3048,6.3048,6.2972,6.3048,376000.0
2008-08-12 13:05:00,8.33,8.35,8.33,8.35,317600.0,6.3048,6.3199,6.3048,6.3199,317600.0
2008-08-12 13:10:00,8.34,8.35,8.32,8.33,301400.0,6.3123,6.3199,6.2972,6.3048,301400.0
2008-08-12 13:15:00,8.33,8.33,8.3,8.31,385000.0,6.3048,6.3048,6.2821,6.2896,385000.0
2008-08-12 13:20:00,8.31,8.31,8.29,8.3,353000.0,6.2896,6.2896,6.2745,6.2821,353000.0
2008-08-12 13:25:00,8.3,8.35,8.3,8.33,753000.0,6.2821,6.3199,6.2821,6.3048,753000.0
2008-08-12 13:30:00,8.33,8.33,8.29,8.29,502000.0,6.3048,6.3048,6.2745,6.2745,502000.0
2008-08-12 13:35:00,8.3,8.3,8.28,8.28,205800.0,6.2821,6.2821,6.2669,6.2669,205800.0
2008-08-12 13:40:00,8.28,8.31,8.28,8.29,329000.0,6.2669,6.2896,6.2669,6.2745,329000.0
2008-08-12 13:45:00,8.29,8.29,8.28,8.28,96800.0,6.2745,6.2745,6.2669,6.2669,96800.0
2008-08-12 13:50:00,8.28,8.28,8.24,8.24,321800.0,6.2669,6.2669,6.2366,6.2366,321800.0
2008-08-12 13:55:00,8.24,8.24,8.21,8.22,328800.0,6.2366,6.2366,6.2139,6.2215,328800.0
2008-08-12 14:00:00,8.21,8.24,8.21,8.24,551000.0,6.2139,6.2366,6.2139,6.2366,551000.0
2008-08-12 14:05:00,8.24,8.27,8.24,8.24,272800.0,6.2366,6.2593,6.2366,6.2366,272800.0
2008-08-12 14:10:00,8.24,8.26,8.23,8.26,365400.0,6.2366,6.2518,6.2291,6.2518,365400.0
2008-08-12 14:15:00,8.26,8.26,8.23,8.24,355000.0,6.2518,6.2518,6.2291,6.2366,355000.0
2008-08-12 14:20:00,8.23,8.25,8.22,8.24,370600.0,6.2291,6.2442,6.2215,6.2366,370600.0
2008-08-12 14:25:00,8.24,8.28,8.24,8.28,197000.0,6.2366,6.2669,6.2366,6.2669,197000.0
2008-08-12 14:30:00,8.28,8.28,8.26,8.27,241600.0,6.2669,6.2669,6.2518,6.2593,241600.0
2008-08-12 14:35:00,8.26,8.27,8.26,8.27,114200.0,6.2518,6.2593,6.2518,6.2593,114200.0
2008-08-12 14:40:00,8.27,8.27,8.24,8.24,348000.0,6.2593,6.2593,6.2366,6.2366,348000.0
2008-08-12 14:45:00,8.24,8.24,8.24,8.24,284800.0,6.2366,6.2366,6.2366,6.2366,284800.0
2008-08-12 14:50:00,8.24,8.24,8.22,8.22,496600.0,6.2366,6.2366,6.2215,6.2215,496600.0
2008-08-12 14:55:00,8.22,8.22,8.17,8.18,744400.0,6.2215,6.2215,6.1837,6.1912,744400.0
2008-08-12 15:00:00,8.17,8.19,8.16,8.17,549000.0,6.1837,6.1988,6.1761,6.1837,549000.0
2008-08-12 15:05:00,8.17,8.18,8.17,8.17,549200.0,6.1837,6.1912,6.1837,6.1837,549200.0
2008-08-12 15:10:00,8.17,8.19,8.13,8.15,408600.0,6.1837,6.1988,6.1534,6.1685,408600.0
2008-08-12 15:15:00,8.15,8.17,8.15,8.15,410800.0,6.1685,6.1837,6.1685,6.1685,410800.0
2008-08-12 15:20:00,8.15,8.17,8.13,8.14,359800.0,6.1685,6.1837,6.1534,6.161,359800.0
2008-08-12 15:25:00,8.15,8.19,8.14,8.17,430400.0,6.1685,6.1988,6.161,6.1837,430400.0
2008-08-12 15:30:00,8.17,8.18,8.14,8.15,504000.0,6.1837,6.1912,6.161,6.1685,504000.0
2008-08-12 15:35:00,8.15,8.16,8.14,8.15,298600.0,6.1685,6.1761,6.161,6.1685,298600.0
2008-08-12 15:40:00,8.15,8.18,8.14,8.16,729200.0,6.1685,6.1912,6.161,6.1761,729200.0
2008-08-12 15:45:00,8.16,8.19,8.15,8.19,776000.0,6.1761,6.1988,6.1685,6.1988,776000.0
2008-08-12 15:50:00,8.19,8.19,8.16,8.16,789200.0,6.1988,6.1988,6.1761,6.1761,789200.0
2008-08-12 15:55:00,8.17,8.2,8.16,8.19,778400.0,6.1837,6.2064,6.1761,6.1988,778400.0
2008-08-13 09:30:00,8.22,8.23,8.1,8.15,517000.0,6.2215,6.2291,6.1307,6.1685,517000.0
2008-08-13 09:35:00,8.15,8.16,8.1,8.11,284400.0,6.1685,6.1761,6.1307,6.1382,284400.0
2008-08-13 09:40:00,8.11,8.15,8.09,8.15,396000.0,6.1382,6.1685,6.1231,6.1685,396000.0
2008-08-13 09:45:00,8.15,8.15,8.11,8.12,368000.0,6.1685,6.1685,6.1382,6.1458,368000.0
2008-08-13 09:50:00,8.12,8.15,8.09,8.14,663800.0,6.1458,6.1685,6.1231,6.161,663800.0
2008-08-13 09:55:00,8.14,8.15,8.13,8.13,219200.0,6.161,6.1685,6.1534,6.1534,219200.0
2008-08-13 10:00:00,8.13,8.2,8.12,8.18,1077800.0,6.1534,6.2064,6.1458,6.1912,1077800.0
2008-08-13 10:05:00,8.18,8.18,8.17,8.17,355200.0,6.1912,6.1912,6.1837,6.1837,355200.0
2008-08-13 10:10:00,8.17,8.18,8.16,8.18,625000.0,6.1837,6.1912,6.1761,6.1912,625000.0
2008-08-13 10:15:00,8.17,8.17,8.16,8.17,235000.0,6.1837,6.1837,6.1761,6.1837,235000.0
2008-08-13 10:20:00,8.17,8.22,8.17,8.21,434000.0,6.1837,6.2215,6.1837,6.2139,434000.0
2008-08-13 10:25:00,8.21,8.21,8.18,8.19,268200.0,6.2139,6.2139,6.1912,6.1988,268200.0
2008-08-13 10:30:00,8.18,8.19,8.15,8.15,680200.0,6.1912,6.1988,6.1685,6.1685,680200.0
2008-08-13 10:35:00,8.15,8.15,8.11,8.12,566600.0,6.1685,6.1685,6.1382,6.1458,566600.0
2008-08-13 10:40:00,8.11,8.14,8.1,8.1,247000.0,6.1382,6.161,6.1307,6.1307,247000.0
2008-08-13 10:45:00,8.1,8.11,8.08,8.09,236200.0,6.1307,6.1382,6.1155,6.1231,236200.0
2008-08-13 10:50:00,8.09,8.1,8.06,8.09,311800.0,6.1231,6.1307,6.1004,6.1231,311800.0
2008-08-13 10:55:00,8.09,8.1,8.08,8.09,194200.0,6.1231,6.1307,6.1155,6.1231,194200.0
2008-08-13 11:00:00,8.09,8.1,8.08,8.08,254400.0,6.1231,6.1307,6.1155,6.1155,254400.0
2008-08-13 11:05:00,8.08,8.08,8.05,8.06,327200.0,6.1155,6.1155,6.0928,6.1004,327200.0
2008-08-13 11:10:00,8.06,8.09,8.05,8.08,283600.0,6.1004,6.1231,6.0928,6.1155,283600.0
2008-08-13 11:15:00,8.08,8.11,8.07,8.1,283200.0,6.1155,6.1382,6.108,6.1307,283200.0
2008-08-13 11:20:00,8.1,8.1,8.08,8.08,275000.0,6.1307,6.1307,6.1155,6.1155,275000.0
2008-08-13 11:25:00,8.08,8.1,8.08,8.1,178000.0,6.1155,6.1307,6.1155,6.1307,178000.0
2008-08-13 11:30:00,8.09,8.09,8.06,8.08,259200.0,6.1231,6.1231,6.1004,6.1155,259200.0
2008-08-13 11:35:00,8.08,8.09,8.06,8.08,158000.0,6.1155,6.1231,6.1004,6.1155,158000.0
2008-08-13 11:40:00,8.08,8.09,8.05,8.06,250800.0,6.1155,6.1231,6.0928,6.1004,250800.0
2008-08-13 11:45:00,8.06,8.08,8.05,8.06,194600.0,6.1004,6.1155,6.0928,6.1004,194600.0
2008-08-13 11:50:00,8.06,8.06,8.04,8.05,141800.0,6.1004,6.1004,6.0853,6.0928,141800.0
2008-08-13 11:55:00,8.04,8.05,8.03,8.05,291200.0,6.0853,6.0928,6.0777,6.0928,291200.0
2008-08-13 12:00:00,8.05,8.07,8.05,8.06,234800.0,6.0928,6.108,6.0928,6.1004,234800.0
2008-08-13 12:05:00,8.06,8.08,8.05,8.05,300400.0,6.1004,6.1155,6.0928,6.0928,300400.0
2008-08-13 12:10:00,8.05,8.06,8.05,8.06,156200.0,6.0928,6.1004,6.0928,6.1004,156200.0
2008-08-13 12:15:00,8.06,8.06,8.06,8.06,217800.0,6.1004,6.1004,6.1004,6.1004,217800.0
2008-08-13 12:20:00,8.06,8.1,8.06,8.09,513400.0,6.1004,6.1307,6.1004,6.1231,513400.0
2008-08-13 12:25:00,8.09,8.1,8.09,8.09,145600.0,6.1231,6.1307,6.1231,6.1231,145600.0
2008-08-13 12:30:00,8.09,8.13,8.09,8.13,530200.0,6.1231,6.1534,6.1231,6.1534,530200.0
2008-08-13 12:35:00,8.13,8.14,8.12,8.12,270600.0,6.1534,6.161,6.1458,6.1458,270600.0
2008-08-13 12:40:00,8.12,8.15,8.12,8.14,283400.0,6.1458,6.1685,6.1458,6.161,283400.0
2008-08-13 12:45:00,8.13,8.14,8.11,8.12,224000.0,6.1534,6.161,6.1382,6.1458,224000.0
2008-08-13 12:50:00,8.11,8.12,8.1,8.1,448200.0,6.1382,6.1458,6.1307,6.1307,448200.0
2008-08-13 12:55:00,8.1,8.13,8.1,8.13,421400.0,6.1307,6.1534,6.1307,6.1534,421400.0
2008-08-13 13:00:00,8.13,8.13,8.12,8.12,222800.0,6.1534,6.1534,6.1458,6.1458,222800.0
2008-08-13 13:05:00,8.12,8.12,8.1,8.1,231600.0,6.1458,6.1458,6.1307,6.1307,231600.0
2008-08-13 13:10:00,8.1,8.1,8.07,8.08,228800.0,6.1307,6.1307,6.108,6.1155,228800.0
2008-08-13 13:15:00,8.07,8.08,8.06,8.06,191400.0,6.108,6.1155,6.1004,6.1004,191400.0
2008-08-13 13:20:00,8.06,8.11,8.06,8.11,468800.0,6.1004,6.1382,6.1004,6.1382,468800.0
2008-08-13 13:25:00,8.12,8.15,8.11,8.13,573600.0,6.1458,6.1685,6.1382,6.1534,573600.0
2008-08-13 13:30:00,8.13,8.17,8.13,8.15,362800.0,6.1534,6.1837,6.1534,6.1685,362800.0
2008-08-13 13:35:00,8.15,8.16,8.14,8.16,106600.0,6.1685,6.1761,6.161,6.1761,106600.0
2008-08-13 13:40:00,8.16,8.18,8.15,8.17,325000.0,6.1761,6.1912,6.1685,6.1837,325000.0
2008-08-13 13:45:00,8.18,8.18,8.13,8.13,136600.0,6.1912,6.1912,6.1534,6.1534,136600.0
2008-08-13 13:50:00,8.13,8.15,8.13,8.14,170800.0,6.1534,6.1685,6.1534,6.161,170800.0
2008-08-13 13:55:00,8.14,8.19,8.14,8.18,241600.0,6.161,6.1988,6.161,6.1912,241600.0
2008-08-13 14:00:00,8.18,8.19,8.18,8.18,358200.0,6.1912,6.1988,6.1912,6.1912,358200.0
2008-08-13 14:05:00,8.18,8.18,8.15,8.17,289200.0,6.1912,6.1912,6.1685,6.1837,289200.0
2008-08-13 14:10:00,8.16,8.18,8.15,8.17,160600.0,6.1761,6.1912,6.1685,6.1837,160600.0
2008-08-13 14:15:00,8.17,8.17,8.15,8.16,105000.0,6.1837,6.1837,6.1685,6.1761,105000.0
2008-08-13 14:20:00,8.17,8.18,8.15,8.17,194600.0,6.1837,6.1912,6.1685,6.1837,194600.0
2008-08-13 14:25:00,8.17,8.19,8.16,8.17,444800.0,6.1837,6.1988,6.1761,6.1837,444800.0
2008-08-13 14:30:00,8.17,8.18,8.16,8.17,185000.0,6.1837,6.1912,6.1761,6.1837,185000.0
2008-08-13 14:35:00,8.18,8.2,8.17,8.19,256000.0,6.1912,6.2064,6.1837,6.1988,256000.0
2008-08-13 14:40:00,8.19,8.22,8.19,8.21,338800.0,6.1988,6.2215,6.1988,6.2139,338800.0
2008-08-13 14:45:00,8.22,8.22,8.19,8.19,477600.0,6.2215,6.2215,6.1988,6.1988,477600.0
2008-08-13 14:50:00,8.19,8.19,8.17,8.17,125000.0,6.1988,6.1988,6.1837,6.1837,125000.0
2008-08-13 14:55:00,8.17,8.22,8.17,8.22,555400.0,6.1837,6.2215,6.1837,6.2215,555400.0
2008-08-13 15:00:00,8.22,8.23,8.2,8.2,437000.0,6.2215,6.2291,6.2064,6.2064,437000.0
2008-08-13 15:05:00,8.2,8.2,8.18,8.18,324200.0,6.2064,6.2064,6.1912,6.1912,324200.0
2008-08-13 15:10:00,8.18,8.21,8.18,8.21,279200.0,6.1912,6.2139,6.1912,6.2139,279200.0
2008-08-13 15:15:00,8.21,8.22,8.18,8.19,310200.0,6.2139,6.2215,6.1912,6.1988,310200.0
2008-08-13 15:20:00,8.2,8.2,8.14,8.17,727200.0,6.2064,6.2064,6.161,6.1837,727200.0
2008-08-13 15:25:00,8.17,8.17,8.15,8.15,218200.0,6.1837,6.1837,6.1685,6.1685,218200.0
2008-08-13 15:30:00,8.16,8.17,8.13,8.15,599600.0,6.1761,6.1837,6.1534,6.1685,599600.0
2008-08-13 15:35:00,8.15,8.15,8.13,8.14,307800.0,6.1685,6.1685,6.1534,6.161,307800.0
2008-08-13 15:40:00,8.14,8.15,8.12,8.13,333200.0,6.161,6.1685,6.1458,6.1534,333200.0
2008-08-13 15:45:00,8.13,8.14,8.13,8.13,347400.0,6.1534,6.161,6.1534,6.1534,347400.0
2008-08-13 15:50:00,8.13,8.15,8.11,8.15,866600.0,6.1534,6.1685,6.1382,6.1685,866600.0
2008-08-13 15:55:00,8.15,8.17,8.15,8.17,720200.0,6.1685,6.1837,6.1685,6.1837,720200.0
2008-08-14 09:30:00,8.06,8.12,8.04,8.12,333200.0,6.1004,6.1458,6.0853,6.1458,333200.0
2008-08-14 09:35:00,8.13,8.24,8.13,8.23,289000.0,6.1534,6.2366,6.1534,6.2291,289000.0
2008-08-14 09:40:00,8.24,8.28,8.21,8.27,394000.0,6.2366,6.2669,6.2139,6.2593,394000.0
2008-08-14 09:45:00,8.27,8.28,8.22,8.23,321000.0,6.2593,6.2669,6.2215,6.2291,321000.0
2008-08-14 09:50:00,8.24,8.28,8.21,8.27,477800.0,6.2366,6.2669,6.2139,6.2593,477800.0
2008-08-14 09:55:00,8.27,8.36,8.24,8.35,542400.0,6.2593,6.3275,6.2366,6.3199,542400.0
2008-08-14 10:00:00,8.35,8.37,8.32,8.32,530800.0,6.3199,6.335,6.2972,6.2972,530800.0
2008-08-14 10:05:00,8.33,8.37,8.31,8.36,437400.0,6.3048,6.335,6.2896,6.3275,437400.0
2008-08-14 10:10:00,8.36,8.37,8.28,8.3,829800.0,6.3275,6.335,6.2669,6.2821,829800.0
2008-08-14 10:15:00,8.3,8.31,8.29,8.3,352200.0,6.2821,6.2896,6.2745,6.2821,352200.0
2008-08-14 10:20:00,8.3,8.31,8.27,8.3,361200.0,6.2821,6.2896,6.2593,6.2821,361200.0
2008-08-14 10:25:00,8.29,8.3,8.29,8.3,258600.0,6.2745,6.2821,6.2745,6.2821,258600.0
2008-08-14 10:30:00,8.3,8.37,8.3,8.33,814400.0,6.2821,6.335,6.2821,6.3048,814400.0
2008-08-14 10:35:00,8.34,8.36,8.33,8.35,431800.0,6.3123,6.3275,6.3048,6.3199,431800.0
2008-08-14 10:40:00,8.35,8.39,8.35,8.37,1156200.0,6.3199,6.3502,6.3199,6.335,1156200.0
2008-08-14 10:45:00,8.37,8.38,8.34,8.36,976400.0,6.335,6.3426,6.3123,6.3275,976400.0
2008-08-14 10:50:00,8.36,8.38,8.35,8.37,280800.0,6.3275,6.3426,6.3199,6.335,280800.0
2008-08-14 10:55:00,8.37,8.38,8.34,8.35,1373600.0,6.335,6.3426,6.3123,6.3199,1373600.0
2008-08-14 11:00:00,8.35,8.38,8.35,8.38,778000.0,6.3199,6.3426,6.3199,6.3426,778000.0
2008-08-14 11:05:00,8.38,8.39,8.36,8.39,766800.0,6.3426,6.3502,6.3275,6.3502,766800.0
2008-08-14 11:10:00,8.38,8.4,8.38,8.38,199600.0,6.3426,6.3577,6.3426,6.3426,199600.0
2008-08-14 11:15:00,8.37,8.4,8.37,8.4,262800.0,6.335,6.3577,6.335,6.3577,262800.0
2008-08-14 11:20:00,8.4,8.4,8.38,8.38,249000.0,6.3577,6.3577,6.3426,6.3426,249000.0
2008-08-14 11:25:00,8.38,8.4,8.38,8.38,251000.0,6.3426,6.3577,6.3426,6.3426,251000.0
2008-08-14 11:30:00,8.39,8.4,8.38,8.38,301000.0,6.3502,6.3577,6.3426,6.3426,301000.0
2008-08-14 11:35:00,8.38,8.42,8.38,8.41,938600.0,6.3426,6.3729,6.3426,6.3653,938600.0
2008-08-14 11:40:00,8.41,8.42,8.38,8.38,309800.0,6.3653,6.3729,6.3426,6.3426,309800.0
2008-08-14 11:45:00,8.38,8.4,8.38,8.38,274000.0,6.3426,6.3577,6.3426,6.3426,274000.0
2008-08-14 11:50:00,8.38,8.4,8.37,8.39,201600.0,6.3426,6.3577,6.335,6.3502,201600.0
2008-08-14 11:55:00,8.39,8.41,8.38,8.39,575400.0,6.3502,6.3653,6.3426,6.3502,575400.0
2008-08-14 12:00:00,8.39,8.4,8.39,8.4,403600.0,6.3502,6.3577,6.3502,6.3577,403600.0
2008-08-14 12:05:00,8.4,8.44,8.4,8.42,559400.0,6.3577,6.388,6.3577,6.3729,559400.0
2008-08-14 12:10:00,8.42,8.46,8.42,8.44,269600.0,6.3729,6.4032,6.3729,6.388,269600.0
2008-08-14 12:15:00,8.44,8.48,8.44,8.48,623000.0,6.388,6.4183,6.388,6.4183,623000.0
2008-08-14 12:20:00,8.47,8.49,8.47,8.49,222000.0,6.4107,6.4259,6.4107,6.4259,222000.0
2008-08-14 12:25:00,8.49,8.49,8.46,8.47,263200.0,6.4259,6.4259,6.4032,6.4107,263200.0
2008-08-14 12:30:00,8.47,8.5,8.46,8.49,401600.0,6.4107,6.4334,6.4032,6.4259,401600.0
2008-08-14 12:35:00,8.49,8.5,8.48,8.49,391600.0,6.4259,6.4334,6.4183,6.4259,391600.0
2008-08-14 12:40:00,8.49,8.55,8.48,8.53,877400.0,6.4259,6.4713,6.4183,6.4561,877400.0
2008-08-14 12:45:00,8.53,8.55,8.52,8.53,347400.0,6.4561,6.4713,6.4486,6.4561,347400.0
2008-08-14 12:50:00,8.53,8.55,8.51,8.54,394400.0,6.4561,6.4713,6.441,6.4637,394400.0
2008-08-14 12:55:00,8.54,8.54,8.53,8.53,153800.0,6.4637,6.4637,6.4561,6.4561,153800.0
2008-08-14 13:00:00,8.53,8.53,8.51,8.51,137000.0,6.4561,6.4561,6.441,6.441,137000.0
2008-08-14 13:05:00,8.51,8.52,8.49,8.49,245400.0,6.441,6.4486,6.4259,6.4259,245400.0
2008-08-14 13:10:00,8.49,8.53,8.49,8.52,252400.0,6.4259,6.4561,6.4259,6.4486,252400.0
2008-08-14 13:15:00,8.53,8.54,8.51,8.51,238000.0,6.4561,6.4637,6.441,6.441,238000.0
2008-08-14 13:20:00,8.52,8.52,8.49,8.5,307200.0,6.4486,6.4486,6.4259,6.4334,307200.0
2008-08-14 13:25:00,8.49,8.5,8.48,8.48,178200.0,6.4259,6.4334,6.4183,6.4183,178200.0
2008-08-14 13:30:00,8.49,8.49,8.46,8.48,362600.0,6.4259,6.4259,6.4032,6.4183,362600.0
2008-08-14 13:35:00,8.48,8.49,8.47,8.47,251000.0,6.4183,6.4259,6.4107,6.4107,251000.0
2008-08-14 13:40:00,8.47,8.49,8.47,8.49,148000.0,6.4107,6.4259,6.4107,6.4259,148000.0
2008-08-14 13:45:00,8.48,8.49,8.46,8.48,329600.0,6.4183,6.4259,6.4032,6.4183,329600.0
2008-08-14 13:50:00,8.48,8.49,8.46,8.46,222600.0,6.4183,6.4259,6.4032,6.4032,222600.0
2008-08-14 13:55:00,8.46,8.48,8.46,8.47,133400.0,6.4032,6.4183,6.4032,6.4107,133400.0
2008-08-14 14:00:00,8.48,8.51,8.47,8.49,302400.0,6.4183,6.441,6.4107,6.4259,302400.0
2008-08-14 14:05:00,8.49,8.51,8.46,8.51,252400.0,6.4259,6.441,6.4032,6.441,252400.0
2008-08-14 14:10:00,8.5,8.51,8.47,8.49,153800.0,6.4334,6.441,6.4107,6.4259,153800.0
2008-08-14 14:15:00,8.49,8.52,8.48,8.51,210400.0,6.4259,6.4486,6.4183,6.441,210400.0
2008-08-14 14:20:00,8.51,8.51,8.47,8.47,301200.0,6.441,6.441,6.4107,6.4107,301200.0
2008-08-14 14:25:00,8.47,8.49,8.46,8.49,346600.0,6.4107,6.4259,6.4032,6.4259,346600.0
2008-08-14 14:30:00,8.49,8.49,8.47,8.47,155000.0,6.4259,6.4259,6.4107,6.4107,155000.0
2008-08-14 14:35:00,8.47,8.49,8.47,8.49,109000.0,6.4107,6.4259,6.4107,6.4259,109000.0
2008-08-14 14:40:00,8.48,8.49,8.46,8.46,472400.0,6.4183,6.4259,6.4032,6.4032,472400.0
2008-08-14 14:45:00,8.46,8.47,8.44,8.46,428600.0,6.4032,6.4107,6.388,6.4032,428600.0
2008-08-14 14:50:00,8.46,8.47,8.46,8.47,154800.0,6.4032,6.4107,6.4032,6.4107,154800.0
2008-08-14 14:55:00,8.47,8.49,8.47,8.47,219800.0,6.4107,6.4259,6.4107,6.4107,219800.0
2008-08-14 15:00:00,8.46,8.47,8.44,8.45,453000.0,6.4032,6.4107,6.388,6.3956,453000.0
2008-08-14 15:05:00,8.45,8.46,8.44,8.44,314000.0,6.3956,6.4032,6.388,6.388,314000.0
2008-08-14 15:10:00,8.44,8.45,8.43,8.45,224200.0,6.388,6.3956,6.3804,6.3956,224200.0
2008-08-14 15:15:00,8.45,8.48,8.45,8.47,258800.0,6.3956,6.4183,6.3956,6.4107,258800.0
2008-08-14 15:20:00,8.47,8.47,8.43,8.43,501600.0,6.4107,6.4107,6.3804,6.3804,501600.0
2008-08-14 15:25:00,8.43,8.44,8.42,8.43,259600.0,6.3804,6.388,6.3729,6.3804,259600.0
2008-08-14 15:30:00,8.43,8.46,8.43,8.46,409000.0,6.3804,6.4032,6.3804,6.4032,409000.0
2008-08-14 15:35:00,8.46,8.5,8.46,8.48,481600.0,6.4032,6.4334,6.4032,6.4183,481600.0
2008-08-14 15:40:00,8.49,8.49,8.45,8.46,363400.0,6.4259,6.4259,6.3956,6.4032,363400.0
2008-08-14 15:45:00,8.46,8.47,8.44,8.45,419400.0,6.4032,6.4107,6.388,6.3956,419400.0
2008-08-14 15:50:00,8.46,8.47,8.46,8.47,534800.0,6.4032,6.4107,6.4032,6.4107,534800.0
2008-08-14 15:55:00,8.47,8.47,8.46,8.47,706200.0,6.4107,6.4107,6.4032,6.4107,706200.0
2008-08-15 09:30:00,8.52,8.57,8.48,8.53,2349600.0,6.4486,6.4864,6.4183,6.4561,2349600.0
2008-08-15 09:35:00,8.53,8.57,8.51,8.53,389800.0,6.4561,6.4864,6.441,6.4561,389800.0
2008-08-15 09:40:00,8.54,8.59,8.53,8.56,695400.0,6.4637,6.5015,6.4561,6.4788,695400.0
2008-08-15 09:45:00,8.56,8.58,8.51,8.54,376800.0,6.4788,6.494,6.441,6.4637,376800.0
2008-08-15 09:50:00,8.54,8.56,8.47,8.48,385000.0,6.4637,6.4788,6.4107,6.4183,385000.0
2008-08-15 09:55:00,8.48,8.53,8.46,8.49,276800.0,6.4183,6.4561,6.4032,6.4259,276800.0
2008-08-15 10:00:00,8.49,8.49,8.42,8.44,404200.0,6.4259,6.4259,6.3729,6.388,404200.0
2008-08-15 10:05:00,8.44,8.47,8.38,8.4,494000.0,6.388,6.4107,6.3426,6.3577,494000.0
2008-08-15 10:10:00,8.4,8.43,8.37,8.41,291400.0,6.3577,6.3804,6.335,6.3653,291400.0
2008-08-15 10:15:00,8.41,8.42,8.37,8.38,427200.0,6.3653,6.3729,6.335,6.3426,427200.0
2008-08-15 10:20:00,8.38,8.43,8.36,8.4,274800.0,6.3426,6.3804,6.3275,6.3577,274800.0
2008-08-15 10:25:00,8.4,8.43,8.39,8.39,138200.0,6.3577,6.3804,6.3502,6.3502,138200.0
2008-08-15 10:30:00,8.39,8.45,8.39,8.44,172400.0,6.3502,6.3956,6.3502,6.388,172400.0
2008-08-15 10:35:00,8.43,8.45,8.42,8.42,126600.0,6.3804,6.3956,6.3729,6.3729,126600.0
2008-08-15 10:40:00,8.42,8.46,8.42,8.46,161800.0,6.3729,6.4032,6.3729,6.4032,161800.0
2008-08-15 10:45:00,8.46,8.47,8.45,8.47,196400.0,6.4032,6.4107,6.3956,6.4107,196400.0
2008-08-15 10:50:00,8.47,8.49,8.46,8.47,232600.0,6.4107,6.4259,6.4032,6.4107,232600.0
2008-08-15 10:55:00,8.47,8.52,8.47,8.51,215800.0,6.4107,6.4486,6.4107,6.441,215800.0
2008-08-15 11:00:00,8.51,8.51,8.48,8.49,162800.0,6.441,6.441,6.4183,6.4259,162800.0
2008-08-15 11:05:00,8.49,8.5,8.49,8.49,156000.0,6.4259,6.4334,6.4259,6.4259,156000.0
2008-08-15 11:10:00,8.49,8.49,8.49,8.49,61000.0,6.4259,6.4259,6.4259,6.4259,61000.0
2008-08-15 11:15:00,8.49,8.5,8.48,8.48,136600.0,6.4259,6.4334,6.4183,6.4183,136600.0
2008-08-15 11:20:00,8.48,8.49,8.44,8.45,158000.0,6.4183,6.4259,6.388,6.3956,158000.0
2008-08-15 11:25:00,8.45,8.47,8.45,8.47,102800.0,6.3956,6.4107,6.3956,6.4107,102800.0
2008-08-15 11:30:00,8.47,8.51,8.47,8.51,92000.0,6.4107,6.441,6.4107,6.441,92000.0
2008-08-15 11:35:00,8.51,8.51,8.45,8.45,183800.0,6.441,6.441,6.3956,6.3956,183800.0
2008-08-15 11:40:00,8.45,8.45,8.43,8.44,56800.0,6.3956,6.3956,6.3804,6.388,56800.0
2008-08-15 11:45:00,8.44,8.44,8.42,8.43,108000.0,6.388,6.388,6.3729,6.3804,108000.0
2008-08-15 11:50:00,8.43,8.44,8.4,8.43,144600.0,6.3804,6.388,6.3577,6.3804,144600.0
2008-08-15 11:55:00,8.43,8.43,8.38,8.39,245600.0,6.3804,6.3804,6.3426,6.3502,245600.0
2008-08-15 12:00:00,8.4,8.4,8.38,8.4,125600.0,6.3577,6.3577,6.3426,6.3577,125600.0
2008-08-15 12:05:00,8.4,8.4,8.35,8.35,415800.0,6.3577,6.3577,6.3199,6.3199,415800.0
2008-08-15 12:10:00,8.35,8.36,8.33,8.34,457600.0,6.3199,6.3275,6.3048,6.3123,457600.0
2008-08-15 12:15:00,8.33,8.35,8.32,8.35,586600.0,6.3048,6.3199,6.2972,6.3199,586600.0
2008-08-15 12:20:00,8.35,8.37,8.35,8.36,322800.0,6.3199,6.335,6.3199,6.3275,322800.0
2008-08-15 12:25:00,8.35,8.36,8.33,8.35,433400.0,6.3199,6.3275,6.3048,6.3199,433400.0
2008-08-15 12:30:00,8.35,8.37,8.35,8.37,70800.0,6.3199,6.335,6.3199,6.335,70800.0
2008-08-15 12:35:00,8.36,8.37,8.35,8.36,539200.0,6.3275,6.335,6.3199,6.3275,539200.0
2008-08-15 12:40:00,8.36,8.37,8.35,8.36,395000.0,6.3275,6.335,6.3199,6.3275,395000.0
2008-08-15 12:45:00,8.36,8.38,8.36,8.38,256200.0,6.3275,6.3426,6.3275,6.3426,256200.0
2008-08-15 12:50:00,8.38,8.4,8.38,8.39,39400.0,6.3426,6.3577,6.3426,6.3502,39400.0
2008-08-15 12:55:00,8.38,8.39,8.38,8.38,47400.0,6.3426,6.3502,6.3426,6.3426,47400.0
2008-08-15 13:00:00,8.38,8.38,8.36,8.37,68600.0,6.3426,6.3426,6.3275,6.335,68600.0
2008-08-15 13:05:00,8.38,8.38,8.35,8.36,190200.0,6.3426,6.3426,6.3199,6.3275,190200.0
2008-08-15 13:10:00,8.36,8.36,8.33,8.34,248400.0,6.3275,6.3275,6.3048,6.3123,248400.0
2008-08-15 13:15:00,8.35,8.35,8.33,8.33,89400.0,6.3199,6.3199,6.3048,6.3048,89400.0
2008-08-15 13:20:00,8.33,8.34,8.33,8.33,98400.0,6.3048,6.3123,6.3048,6.3048,98400.0
2008-08-15 13:25:00,8.33,8.36,8.33,8.33,217400.0,6.3048,6.3275,6.3048,6.3048,217400.0
2008-08-15 13:30:00,8.34,8.36,8.34,8.36,114200.0,6.3123,6.3275,6.3123,6.3275,114200.0
2008-08-15 13:35:00,8.36,8.37,8.36,8.36,56800.0,6.3275,6.335,6.3275,6.3275,56800.0
2008-08-15 13:40:00,8.36,8.37,8.35,8.37,67000.0,6.3275,6.335,6.3199,6.335,67000.0
2008-08-15 13:45:00,8.36,8.36,8.34,8.34,96200.0,6.3275,6.3275,6.3123,6.3123,96200.0
2008-08-15 13:50:00,8.34,8.34,8.33,8.33,52600.0,6.3123,6.3123,6.3048,6.3048,52600.0
2008-08-15 13:55:00,8.33,8.36,8.33,8.36,214200.0,6.3048,6.3275,6.3048,6.3275,214200.0
2008-08-15 14:00:00,8.36,8.36,8.35,8.35,29600.0,6.3275,6.3275,6.3199,6.3199,29600.0
2008-08-15 14:05:00,8.35,8.35,8.32,8.33,213600.0,6.3199,6.3199,6.2972,6.3048,213600.0
2008-08-15 14:10:00,8.33,8.35,8.33,8.34,83800.0,6.3048,6.3199,6.3048,6.3123,83800.0
2008-08-15 14:15:00,8.34,8.36,8.32,8.35,267000.0,6.3123,6.3275,6.2972,6.3199,267000.0
2008-08-15 14:20:00,8.35,8.36,8.33,8.33,188400.0,6.3199,6.3275,6.3048,6.3048,188400.0
2008-08-15 14:25:00,8.33,8.35,8.31,8.32,215200.0,6.3048,6.3199,6.2896,6.2972,215200.0
2008-08-15 14:30:00,8.33,8.34,8.31,8.33,85200.0,6.3048,6.3123,6.2896,6.3048,85200.0
2008-08-15 14:35:00,8.33,8.33,8.3,8.3,115400.0,6.3048,6.3048,6.2821,6.2821,115400.0
2008-08-15 14:40:00,8.3,8.33,8.3,8.33,200400.0,6.2821,6.3048,6.2821,6.3048,200400.0
2008-08-15 14:45:00,8.33,8.34,8.33,8.34,120000.0,6.3048,6.3123,6.3048,6.3123,120000.0
2008-08-15 14:50:00,8.33,8.35,8.33,8.34,142600.0,6.3048,6.3199,6.3048,6.3123,142600.0
2008-08-15 14:55:00,8.34,8.35,8.34,8.35,73600.0,6.3123,6.3199,6.3123,6.3199,73600.0
2008-08-15 15:00:00,8.35,8.38,8.35,8.38,191000.0,6.3199,6.3426,6.3199,6.3426,191000.0
2008-08-15 15:05:00,8.38,8.38,8.37,8.38,258600.0,6.3426,6.3426,6.335,6.3426,258600.0
2008-08-15 15:10:00,8.37,8.37,8.36,8.36,181000.0,6.335,6.335,6.3275,6.3275,181000.0
2008-08-15 15:15:00,8.36,8.36,8.35,8.36,76200.0,6.3275,6.3275,6.3199,6.3275,76200.0
2008-08-15 15:20:00,8.35,8.38,8.35,8.38,236600.0,6.3199,6.3426,6.3199,6.3426,236600.0
2008-08-15 15:25:00,8.38,8.4,8.38,8.4,249600.0,6.3426,6.3577,6.3426,6.3577,249600.0
2008-08-15 15:30:00,8.4,8.4,8.38,8.38,151000.0,6.3577,6.3577,6.3426,6.3426,151000.0
2008-08-15 15:35:00,8.38,8.4,8.38,8.4,206200.0,6.3426,6.3577,6.3426,6.3577,206200.0
2008-08-15 15:40:00,8.4,8.4,8.37,8.38,288600.0,6.3577,6.3577,6.335,6.3426,288600.0
2008-08-15 15:45:00,8.38,8.38,8.34,8.35,657200.0,6.3426,6.3426,6.3123,6.3199,657200.0
2008-08-15 15:50:00,8.35,8.36,8.35,8.35,414000.0,6.3199,6.3275,6.3199,6.3199,414000.0
2008-08-15 15:55:00,8.35,8.36,8.35,8.35,609600.0,6.3199,6.3275,6.3199,6.3199,609600.0
2008-08-18 09:30:00,8.4,8.4,8.35,8.38,377000.0,6.3577,6.3577,6.3199,6.3426,377000.0
2008-08-18 09:35:00,8.38,8.38,8.31,8.31,139200.0,6.3426,6.3426,6.2896,6.2896,139200.0
2008-08-18 09:40:00,8.31,8.37,8.29,8.35,198000.0,6.2896,6.335,6.2745,6.3199,198000.0
2008-08-18 09:45:00,8.35,8.35,8.24,8.24,682000.0,6.3199,6.3199,6.2366,6.2366,682000.0
2008-08-18 09:50:00,8.24,8.25,8.19,8.24,429800.0,6.2366,6.2442,6.1988,6.2366,429800.0
2008-08-18 09:55:00,8.25,8.28,8.24,8.27,239600.0,6.2442,6.2669,6.2366,6.2593,239600.0
2008-08-18 10:00:00,8.27,8.28,8.24,8.27,170600.0,6.2593,6.2669,6.2366,6.2593,170600.0
2008-08-18 10:05:00,8.28,8.3,8.26,8.29,218600.0,6.2669,6.2821,6.2518,6.2745,218600.0
2008-08-18 10:10:00,8.29,8.31,8.27,8.31,336800.0,6.2745,6.2896,6.2593,6.2896,336800.0
2008-08-18 10:15:00,8.31,8.32,8.3,8.3,268400.0,6.2896,6.2972,6.2821,6.2821,268400.0
2008-08-18 10:20:00,8.3,8.33,8.3,8.3,297000.0,6.2821,6.3048,6.2821,6.2821,297000.0
2008-08-18 10:25:00,8.3,8.34,8.3,8.31,233800.0,6.2821,6.3123,6.2821,6.2896,233800.0
2008-08-18 10:30:00,8.31,8.33,8.31,8.33,268000.0,6.2896,6.3048,6.2896,6.3048,268000.0
2008-08-18 10:35:00,8.33,8.37,8.31,8.35,299800.0,6.3048,6.335,6.2896,6.3199,299800.0
2008-08-18 10:40:00,8.35,8.4,8.35,8.4,202800.0,6.3199,6.3577,6.3199,6.3577,202800.0
2008-08-18 10:45:00,8.4,8.4,8.34,8.34,221000.0,6.3577,6.3577,6.3123,6.3123,221000.0
2008-08-18 10:50:00,8.34,8.4,8.34,8.38,245600.0,6.3123,6.3577,6.3123,6.3426,245600.0
2008-08-18 10:55:00,8.38,8.39,8.36,8.37,507200.0,6.3426,6.3502,6.3275,6.335,507200.0
2008-08-18 11:00:00,8.38,8.4,8.36,8.36,199800.0,6.3426,6.3577,6.3275,6.3275,199800.0
2008-08-18 11:05:00,8.36,8.4,8.36,8.38,285600.0,6.3275,6.3577,6.3275,6.3426,285600.0
2008-08-18 11:10:00,8.38,8.43,8.38,8.43,208000.0,6.3426,6.3804,6.3426,6.3804,208000.0
2008-08-18 11:15:00,8.43,8.43,8.4,8.42,154400.0,6.3804,6.3804,6.3577,6.3729,154400.0
2008-08-18 11:20:00,8.42,8.44,8.4,8.44,169600.0,6.3729,6.388,6.3577,6.388,169600.0
2008-08-18 11:25:00,8.43,8.44,8.4,8.43,274000.0,6.3804,6.388,6.3577,6.3804,274000.0
2008-08-18 11:30:00,8.44,8.44,8.42,8.42,96800.0,6.388,6.388,6.3729,6.3729,96800.0
2008-08-18 11:35:00,8.42,8.43,8.4,8.43,127200.0,6.3729,6.3804,6.3577,6.3804,127200.0
2008-08-18 11:40:00,8.43,8.43,8.4,8.41,152400.0,6.3804,6.3804,6.3577,6.3653,152400.0
2008-08-18 11:45:00,8.41,8.42,8.39,8.4,136400.0,6.3653,6.3729,6.3502,6.3577,136400.0
2008-08-18 11:50:00,8.4,8.43,8.4,8.41,107200.0,6.3577,6.3804,6.3577,6.3653,107200.0
2008-08-18 11:55:00,8.42,8.42,8.35,8.35,234000.0,6.3729,6.3729,6.3199,6.3199,234000.0
2008-08-18 12:00:00,8.35,8.35,8.32,8.34,122400.0,6.3199,6.3199,6.2972,6.3123,122400.0
2008-08-18 12:05:00,8.34,8.34,8.3,8.31,223400.0,6.3123,6.3123,6.2821,6.2896,223400.0
2008-08-18 12:10:00,8.31,8.33,8.31,8.31,165400.0,6.2896,6.3048,6.2896,6.2896,165400.0
2008-08-18 12:15:00,8.32,8.32,8.28,8.3,181800.0,6.2972,6.2972,6.2669,6.2821,181800.0
2008-08-18 12:20:00,8.3,8.31,8.28,8.29,216800.0,6.2821,6.2896,6.2669,6.2745,216800.0
2008-08-18 12:25:00,8.29,8.33,8.29,8.33,109000.0,6.2745,6.3048,6.2745,6.3048,109000.0
2008-08-18 12:30:00,8.33,8.34,8.31,8.33,199200.0,6.3048,6.3123,6.2896,6.3048,199200.0
2008-08-18 12:35:00,8.33,8.33,8.29,8.29,197000.0,6.3048,6.3048,6.2745,6.2745,197000.0
2008-08-18 12:40:00,8.29,8.3,8.25,8.26,314000.0,6.2745,6.2821,6.2442,6.2518,314000.0
2008-08-18 12:45:00,8.26,8.28,8.24,8.27,171200.0,6.2518,6.2669,6.2366,6.2593,171200.0
2008-08-18 12:50:00,8.27,8.28,8.26,8.27,98800.0,6.2593,6.2669,6.2518,6.2593,98800.0
2008-08-18 12:55:00,8.27,8.27,8.26,8.27,98400.0,6.2593,6.2593,6.2518,6.2593,98400.0
2008-08-18 13:00:00,8.27,8.3,8.27,8.3,148400.0,6.2593,6.2821,6.2593,6.2821,148400.0
2008-08-18 13:05:00,8.3,8.31,8.3,8.31,164200.0,6.2821,6.2896,6.2821,6.2896,164200.0
2008-08-18 13:10:00,8.31,8.32,8.3,8.31,174200.0,6.2896,6.2972,6.2821,6.2896,174200.0
2008-08-18 13:15:00,8.31,8.31,8.3,8.31,59800.0,6.2896,6.2896,6.2821,6.2896,59800.0
2008-08-18 13:20:00,8.31,8.34,8.3,8.34,138800.0,6.2896,6.3123,6.2821,6.3123,138800.0
2008-08-18 13:25:00,8.34,8.34,8.33,8.34,146800.0,6.3123,6.3123,6.3048,6.3123,146800.0
2008-08-18 13:30:00,8.34,8.34,8.31,8.33,127600.0,6.3123,6.3123,6.2896,6.3048,127600.0
2008-08-18 13:35:00,8.33,8.35,8.33,8.34,94000.0,6.3048,6.3199,6.3048,6.3123,94000.0
2008-08-18 13:40:00,8.34,8.34,8.31,8.31,137200.0,6.3123,6.3123,6.2896,6.2896,137200.0
2008-08-18 13:45:00,8.31,8.31,8.28,8.28,136000.0,6.2896,6.2896,6.2669,6.2669,136000.0
2008-08-18 13:50:00,8.28,8.3,8.28,8.3,87600.0,6.2669,6.2821,6.2669,6.2821,87600.0
2008-08-18 13:55:00,8.3,8.31,8.27,8.27,163800.0,6.2821,6.2896,6.2593,6.2593,163800.0
2008-08-18 14:00:00,8.27,8.3,8.26,8.3,156400.0,6.2593,6.2821,6.2518,6.2821,156400.0
2008-08-18 14:05:00,8.3,8.31,8.29,8.3,136400.0,6.2821,6.2896,6.2745,6.2821,136400.0
2008-08-18 14:10:00,8.3,8.33,8.3,8.31,251400.0,6.2821,6.3048,6.2821,6.2896,251400.0
2008-08-18 14:15:00,8.31,8.31,8.29,8.29,134800.0,6.2896,6.2896,6.2745,6.2745,134800.0
2008-08-18 14:20:00,8.3,8.31,8.29,8.29,187200.0,6.2821,6.2896,6.2745,6.2745,187200.0
2008-08-18 14:25:00,8.29,8.31,8.29,8.31,141800.0,6.2745,6.2896,6.2745,6.2896,141800.0
2008-08-18 14:30:00,8.31,8.31,8.28,8.29,129600.0,6.2896,6.2896,6.2669,6.2745,129600.0
2008-08-18 14:35:00,8.29,8.31,8.29,8.31,179600.0,6.2745,6.2896,6.2745,6.2896,179600.0
2008-08-18 14:40:00,8.31,8.32,8.31,8.31,223000.0,6.2896,6.2972,6.2896,6.2896,223000.0
2008-08-18 14:45:00,8.31,8.33,8.31,8.31,140000.0,6.2896,6.3048,6.2896,6.2896,140000.0
2008-08-18 14:50:00,8.31,8.33,8.3,8.31,169600.0,6.2896,6.3048,6.2821,6.2896,169600.0
2008-08-18 14:55:00,8.31,8.31,8.3,8.31,260800.0,6.2896,6.2896,6.2821,6.2896,260800.0
2008-08-18 15:00:00,8.31,8.31,8.29,8.29,315000.0,6.2896,6.2896,6.2745,6.2745,315000.0
2008-08-18 15:05:00,8.29,8.29,8.24,8.27,778800.0,6.2745,6.2745,6.2366,6.2593,778800.0
2008-08-18 15:10:00,8.27,8.27,8.25,8.27,355800.0,6.2593,6.2593,6.2442,6.2593,355800.0
2008-08-18 15:15:00,8.27,8.27,8.24,8.26,362800.0,6.2593,6.2593,6.2366,6.2518,362800.0
2008-08-18 15:20:00,8.27,8.28,8.24,8.28,486000.0,6.2593,6.2669,6.2366,6.2669,486000.0
2008-08-18 15:25:00,8.27,8.3,8.27,8.27,362200.0,6.2593,6.2821,6.2593,6.2593,362200.0
2008-08-18 15:30:00,8.27,8.28,8.26,8.26,240800.0,6.2593,6.2669,6.2518,6.2518,240800.0
2008-08-18 15:35:00,8.27,8.29,8.26,8.27,390400.0,6.2593,6.2745,6.2518,6.2593,390400.0
2008-08-18 15:40:00,8.27,8.27,8.24,8.24,412600.0,6.2593,6.2593,6.2366,6.2366,412600.0
2008-08-18 15:45:00,8.24,8.27,8.23,8.26,650800.0,6.2366,6.2593,6.2291,6.2518,650800.0
2008-08-18 15:50:00,8.26,8.28,8.25,8.28,606600.0,6.2518,6.2669,6.2442,6.2669,606600.0
2008-08-18 15:55:00,8.28,8.29,8.26,8.28,974600.0,6.2669,6.2745,6.2518,6.2669,974600.0
2008-08-19 09:30:00,8.22,8.28,8.14,8.14,326400.0,6.2215,6.2669,6.161,6.161,326400.0
2008-08-19 09:35:00,8.15,8.21,8.13,8.19,366200.0,6.1685,6.2139,6.1534,6.1988,366200.0
2008-08-19 09:40:00,8.18,8.23,8.14,8.22,259800.0,6.1912,6.2291,6.161,6.2215,259800.0
2008-08-19 09:45:00,8.22,8.22,8.12,8.13,296800.0,6.2215,6.2215,6.1458,6.1534,296800.0
2008-08-19 09:50:00,8.13,8.13,8.08,8.12,468800.0,6.1534,6.1534,6.1155,6.1458,468800.0
2008-08-19 09:55:00,8.12,8.13,8.09,8.09,301200.0,6.1458,6.1534,6.1231,6.1231,301200.0
2008-08-19 10:00:00,8.09,8.09,8.06,8.06,220000.0,6.1231,6.1231,6.1004,6.1004,220000.0
2008-08-19 10:05:00,8.06,8.06,8.02,8.03,552400.0,6.1004,6.1004,6.0701,6.0777,552400.0
2008-08-19 10:10:00,8.03,8.04,7.99,8.02,800200.0,6.0777,6.0853,6.0474,6.0701,800200.0
2008-08-19 10:15:00,8.02,8.04,8.02,8.03,1241800.0,6.0701,6.0853,6.0701,6.0777,1241800.0
2008-08-19 10:20:00,8.03,8.04,8.02,8.03,172400.0,6.0777,6.0853,6.0701,6.0777,172400.0
2008-08-19 10:25:00,8.03,8.04,8.02,8.03,171400.0,6.0777,6.0853,6.0701,6.0777,171400.0
2008-08-19 10:30:00,8.03,8.06,8.02,8.04,201000.0,6.0777,6.1004,6.0701,6.0853,201000.0
2008-08-19 10:35:00,8.04,8.04,8.01,8.02,197200.0,6.0853,6.0853,6.0626,6.0701,197200.0
2008-08-19 10:40:00,8.02,8.06,8.02,8.03,260200.0,6.0701,6.1004,6.0701,6.0777,260200.0
2008-08-19 10:45:00,8.02,8.04,8.02,8.03,205400.0,6.0701,6.0853,6.0701,6.0777,205400.0
2008-08-19 10:50:00,8.03,8.03,8.0,8.0,221400.0,6.0777,6.0777,6.055,6.055,221400.0
2008-08-19 10:55:00,8.0,8.05,8.0,8.05,142800.0,6.055,6.0928,6.055,6.0928,142800.0
2008-08-19 11:00:00,8.05,8.05,8.04,8.05,74800.0,6.0928,6.0928,6.0853,6.0928,74800.0
2008-08-19 11:05:00,8.05,8.06,8.05,8.06,188200.0,6.0928,6.1004,6.0928,6.1004,188200.0
2008-08-19 11:10:00,8.06,8.09,8.06,8.08,268600.0,6.1004,6.1231,6.1004,6.1155,268600.0
2008-08-19 11:15:00,8.08,8.08,8.06,8.06,143200.0,6.1155,6.1155,6.1004,6.1004,143200.0
2008-08-19 11:20:00,8.06,8.08,8.06,8.07,320200.0,6.1004,6.1155,6.1004,6.108,320200.0
2008-08-19 11:25:00,8.07,8.09,8.07,8.07,223200.0,6.108,6.1231,6.108,6.108,223200.0
2008-08-19 11:30:00,8.07,8.09,8.06,8.08,795200.0,6.108,6.1231,6.1004,6.1155,795200.0
2008-08-19 11:35:00,8.08,8.09,8.06,8.06,127000.0,6.1155,6.1231,6.1004,6.1004,127000.0
2008-08-19 11:40:00,8.06,8.07,8.04,8.04,177800.0,6.1004,6.108,6.0853,6.0853,177800.0
2008-08-19 11:45:00,8.04,8.05,8.02,8.03,179200.0,6.0853,6.0928,6.0701,6.0777,179200.0
2008-08-19 11:50:00,8.04,8.06,8.02,8.02,256800.0,6.0853,6.1004,6.0701,6.0701,256800.0
2008-08-19 11:55:00,8.02,8.03,8.01,8.02,105400.0,6.0701,6.0777,6.0626,6.0701,105400.0
2008-08-19 12:00:00,8.01,8.02,7.98,7.99,288600.0,6.0626,6.0701,6.0399,6.0474,288600.0
2008-08-19 12:05:00,7.99,7.99,7.96,7.96,526000.0,6.0474,6.0474,6.0247,6.0247,526000.0
2008-08-19 12:10:00,7.96,7.98,7.95,7.98,248400.0,6.0247,6.0399,6.0171,6.0399,248400.0
2008-08-19 12:15:00,7.98,8.01,7.98,8.01,156800.0,6.0399,6.0626,6.0399,6.0626,156800.0
2008-08-19 12:20:00,8.01,8.03,8.01,8.02,236000.0,6.0626,6.0777,6.0626,6.0701,236000.0
2008-08-19 12:25:00,8.01,8.02,8.0,8.0,66000.0,6.0626,6.0701,6.055,6.055,66000.0
2008-08-19 12:30:00,8.01,8.02,7.99,8.0,121400.0,6.0626,6.0701,6.0474,6.055,121400.0
2008-08-19 12:35:00,8.0,8.03,8.0,8.02,206600.0,6.055,6.0777,6.055,6.0701,206600.0
2008-08-19 12:40:00,8.03,8.03,7.99,8.0,202400.0,6.0777,6.0777,6.0474,6.055,202400.0
2008-08-19 12:45:00,8.0,8.02,7.99,8.02,207600.0,6.055,6.0701,6.0474,6.0701,207600.0
2008-08-19 12:50:00,8.02,8.04,8.02,8.03,145000.0,6.0701,6.0853,6.0701,6.0777,145000.0
2008-08-19 12:55:00,8.03,8.03,8.01,8.02,94400.0,6.0777,6.0777,6.0626,6.0701,94400.0
2008-08-19 13:00:00,8.02,8.02,8.01,8.01,40800.0,6.0701,6.0701,6.0626,6.0626,40800.0
2008-08-19 13:05:00,8.01,8.03,8.01,8.03,93000.0,6.0626,6.0777,6.0626,6.0777,93000.0
2008-08-19 13:10:00,8.03,8.05,8.03,8.05,251200.0,6.0777,6.0928,6.0777,6.0928,251200.0
2008-08-19 13:15:00,8.05,8.06,8.03,8.03,108800.0,6.0928,6.1004,6.0777,6.0777,108800.0
2008-08-19 13:20:00,8.03,8.06,8.03,8.05,139800.0,6.0777,6.1004,6.0777,6.0928,139800.0
2008-08-19 13:25:00,8.05,8.06,8.05,8.06,75400.0,6.0928,6.1004,6.0928,6.1004,75400.0
2008-08-19 13:30:00,8.06,8.08,8.04,8.04,270800.0,6.1004,6.1155,6.0853,6.0853,270800.0
2008-08-19 13:35:00,8.04,8.04,8.04,8.04,38800.0,6.0853,6.0853,6.0853,6.0853,38800.0
2008-08-19 13:40:00,8.04,8.05,8.02,8.02,243000.0,6.0853,6.0928,6.0701,6.0701,243000.0
2008-08-19 13:45:00,8.02,8.02,8.0,8.01,371000.0,6.0701,6.0701,6.055,6.0626,371000.0
2008-08-19 13:50:00,8.01,8.02,8.01,8.01,129200.0,6.0626,6.0701,6.0626,6.0626,129200.0
2008-08-19 13:55:00,8.01,8.02,7.98,7.99,215600.0,6.0626,6.0701,6.0399,6.0474,215600.0
2008-08-19 14:00:00,7.99,8.0,7.98,8.0,123600.0,6.0474,6.055,6.0399,6.055,123600.0
2008-08-19 14:05:00,8.0,8.01,7.99,8.0,189600.0,6.055,6.0626,6.0474,6.055,189600.0
2008-08-19 14:10:00,8.0,8.0,7.99,7.99,152200.0,6.055,6.055,6.0474,6.0474,152200.0
2008-08-19 14:15:00,7.99,8.0,7.98,7.99,107800.0,6.0474,6.055,6.0399,6.0474,107800.0
2008-08-19 14:20:00,7.99,7.99,7.98,7.98,175000.0,6.0474,6.0474,6.0399,6.0399,175000.0
2008-08-19 14:25:00,7.98,7.99,7.97,7.99,148800.0,6.0399,6.0474,6.0323,6.0474,148800.0
2008-08-19 14:30:00,7.99,8.0,7.99,8.0,50600.0,6.0474,6.055,6.0474,6.055,50600.0
2008-08-19 14:35:00,8.0,8.01,7.99,8.0,126400.0,6.055,6.0626,6.0474,6.055,126400.0
2008-08-19 14:40:00,7.99,8.0,7.99,8.0,58600.0,6.0474,6.055,6.0474,6.055,58600.0
2008-08-19 14:45:00,8.0,8.0,7.99,7.99,240400.0,6.055,6.055,6.0474,6.0474,240400.0
2008-08-19 14:50:00,7.99,8.01,7.99,8.01,319800.0,6.0474,6.0626,6.0474,6.0626,319800.0
2008-08-19 14:55:00,8.01,8.02,8.01,8.01,75400.0,6.0626,6.0701,6.0626,6.0626,75400.0
2008-08-19 15:00:00,8.02,8.02,7.97,7.97,371000.0,6.0701,6.0701,6.0323,6.0323,371000.0
2008-08-19 15:05:00,7.97,7.99,7.96,7.96,378400.0,6.0323,6.0474,6.0247,6.0247,378400.0
2008-08-19 15:10:00,7.96,8.0,7.96,8.0,269000.0,6.0247,6.055,6.0247,6.055,269000.0
2008-08-19 15:15:00,8.0,8.0,7.99,8.0,94000.0,6.055,6.055,6.0474,6.055,94000.0
2008-08-19 15:20:00,8.0,8.02,7.98,8.02,428000.0,6.055,6.0701,6.0399,6.0701,428000.0
2008-08-19 15:25:00,8.01,8.02,7.99,8.0,518800.0,6.0626,6.0701,6.0474,6.055,518800.0
2008-08-19 15:30:00,8.0,8.0,7.97,7.99,377000.0,6.055,6.055,6.0323,6.0474,377000.0
2008-08-19 15:35:00,7.99,8.0,7.98,7.99,252800.0,6.0474,6.055,6.0399,6.0474,252800.0
2008-08-19 15:40:00,7.99,8.0,7.98,8.0,237000.0,6.0474,6.055,6.0399,6.055,237000.0
2008-08-19 15:45:00,8.0,8.0,7.98,7.98,256400.0,6.055,6.055,6.0399,6.0399,256400.0
2008-08-19 15:50:00,7.98,7.98,7.96,7.98,1139400.0,6.0399,6.0399,6.0247,6.0399,1139400.0
2008-08-19 15:55:00,7.98,7.99,7.96,7.99,1677400.0,6.0399,6.0474,6.0247,6.0474,1677400.0
2008-08-20 09:30:00,8.08,8.08,7.93,7.99,304800.0,6.1155,6.1155,6.002,6.0474,304800.0
2008-08-20 09:35:00,8.0,8.02,7.95,7.97,189200.0,6.055,6.0701,6.0171,6.0323,189200.0
2008-08-20 09:40:00,7.97,7.98,7.9,7.93,240800.0,6.0323,6.0399,5.9793,6.002,240800.0
2008-08-20 09:45:00,7.93,7.94,7.9,7.92,335800.0,6.002,6.0096,5.9793,5.9944,335800.0
2008-08-20 09:50:00,7.91,7.96,7.91,7.93,235600.0,5.9869,6.0247,5.9869,6.002,235600.0
2008-08-20 09:55:00,7.93,7.96,7.91,7.92,242600.0,6.002,6.0247,5.9869,5.9944,242600.0
2008-08-20 10:00:00,7.91,7.91,7.88,7.89,190800.0,5.9869,5.9869,5.9642,5.9717,190800.0
2008-08-20 10:05:00,7.89,7.89,7.86,7.88,721800.0,5.9717,5.9717,5.949,5.9642,721800.0
2008-08-20 10:10:00,7.88,7.92,7.87,7.92,659800.0,5.9642,5.9944,5.9566,5.9944,659800.0
2008-08-20 10:15:00,7.92,7.98,7.91,7.95,331800.0,5.9944,6.0399,5.9869,6.0171,331800.0
2008-08-20 10:20:00,7.95,8.0,7.94,7.97,243200.0,6.0171,6.055,6.0096,6.0323,243200.0
2008-08-20 10:25:00,7.97,7.98,7.89,7.89,336200.0,6.0323,6.0399,5.9717,5.9717,336200.0
2008-08-20 10:30:00,7.89,7.92,7.89,7.92,209000.0,5.9717,5.9944,5.9717,5.9944,209000.0
2008-08-20 10:35:00,7.92,8.01,7.92,7.98,515800.0,5.9944,6.0626,5.9944,6.0399,515800.0
2008-08-20 10:40:00,7.98,7.99,7.92,7.97,574000.0,6.0399,6.0474,5.9944,6.0323,574000.0
2008-08-20 10:45:00,7.98,8.02,7.98,8.0,217800.0,6.0399,6.0701,6.0399,6.055,217800.0
2008-08-20 10:50:00,8.0,8.03,8.0,8.02,192400.0,6.055,6.0777,6.055,6.0701,192400.0
2008-08-20 10:55:00,8.02,8.05,8.0,8.03,355200.0,6.0701,6.0928,6.055,6.0777,355200.0
2008-08-20 11:00:00,8.03,8.04,7.98,7.98,168200.0,6.0777,6.0853,6.0399,6.0399,168200.0
2008-08-20 11:05:00,7.98,8.0,7.98,8.0,98200.0,6.0399,6.055,6.0399,6.055,98200.0
2008-08-20 11:10:00,8.0,8.07,8.0,8.04,181800.0,6.055,6.108,6.055,6.0853,181800.0
2008-08-20 11:15:00,8.04,8.04,8.01,8.01,93600.0,6.0853,6.0853,6.0626,6.0626,93600.0
2008-08-20 11:20:00,8.01,8.03,7.99,8.03,206800.0,6.0626,6.0777,6.0474,6.0777,206800.0
2008-08-20 11:25:00,8.03,8.03,8.01,8.03,74400.0,6.0777,6.0777,6.0626,6.0777,74400.0
2008-08-20 11:30:00,8.03,8.03,7.99,7.99,88000.0,6.0777,6.0777,6.0474,6.0474,88000.0
2008-08-20 11:35:00,7.99,7.99,7.95,7.95,148200.0,6.0474,6.0474,6.0171,6.0171,148200.0
2008-08-20 11:40:00,7.95,7.95,7.93,7.94,160400.0,6.0171,6.0171,6.002,6.0096,160400.0
2008-08-20 11:45:00,7.95,7.95,7.93,7.94,116400.0,6.0171,6.0171,6.002,6.0096,116400.0
2008-08-20 11:50:00,7.95,7.97,7.94,7.97,120200.0,6.0171,6.0323,6.0096,6.0323,120200.0
2008-08-20 11:55:00,7.97,7.97,7.96,7.96,72400.0,6.0323,6.0323,6.0247,6.0247,72400.0
2008-08-20 12:00:00,7.96,7.98,7.94,7.94,115200.0,6.0247,6.0399,6.0096,6.0096,115200.0
2008-08-20 12:05:00,7.93,7.93,7.9,7.93,180400.0,6.002,6.002,5.9793,6.002,180400.0
2008-08-20 12:10:00,7.93,7.93,7.89,7.89,289800.0,6.002,6.002,5.9717,5.9717,289800.0
2008-08-20 12:15:00,7.89,7.91,7.87,7.87,362000.0,5.9717,5.9869,5.9566,5.9566,362000.0
2008-08-20 12:20:00,7.87,7.89,7.85,7.89,280600.0,5.9566,5.9717,5.9415,5.9717,280600.0
2008-08-20 12:25:00,7.89,7.89,7.87,7.87,50600.0,5.9717,5.9717,5.9566,5.9566,50600.0
2008-08-20 12:30:00,7.88,7.88,7.86,7.87,138600.0,5.9642,5.9642,5.949,5.9566,138600.0
2008-08-20 12:35:00,7.87,7.87,7.86,7.86,121000.0,5.9566,5.9566,5.949,5.949,121000.0
2008-08-20 12:40:00,7.86,7.88,7.85,7.86,125600.0,5.949,5.9642,5.9415,5.949,125600.0
2008-08-20 12:45:00,7.86,7.86,7.83,7.84,184400.0,5.949,5.949,5.9263,5.9339,184400.0
2008-08-20 12:50:00,7.84,7.86,7.83,7.85,161600.0,5.9339,5.949,5.9263,5.9415,161600.0
2008-08-20 12:55:00,7.86,7.88,7.85,7.88,122800.0,5.949,5.9642,5.9415,5.9642,122800.0
2008-08-20 13:00:00,7.88,7.88,7.87,7.88,97000.0,5.9642,5.9642,5.9566,5.9642,97000.0
2008-08-20 13:05:00,7.87,7.89,7.87,7.89,311400.0,5.9566,5.9717,5.9566,5.9717,311400.0
2008-08-20 13:10:00,7.89,7.89,7.88,7.88,121400.0,5.9717,5.9717,5.9642,5.9642,121400.0
2008-08-20 13:15:00,7.89,7.89,7.87,7.88,145000.0,5.9717,5.9717,5.9566,5.9642,145000.0
2008-08-20 13:20:00,7.88,7.89,7.86,7.86,111400.0,5.9642,5.9717,5.949,5.949,111400.0
2008-08-20 13:25:00,7.86,7.87,7.85,7.87,150200.0,5.949,5.9566,5.9415,5.9566,150200.0
2008-08-20 13:30:00,7.87,7.88,7.87,7.87,205200.0,5.9566,5.9642,5.9566,5.9566,205200.0
2008-08-20 13:35:00,7.87,7.88,7.86,7.86,192400.0,5.9566,5.9642,5.949,5.949,192400.0
2008-08-20 13:40:00,7.86,7.87,7.85,7.85,129400.0,5.949,5.9566,5.9415,5.9415,129400.0
2008-08-20 13:45:00,7.85,7.88,7.85,7.87,105200.0,5.9415,5.9642,5.9415,5.9566,105200.0
2008-08-20 13:50:00,7.87,7.87,7.86,7.87,128000.0,5.9566,5.9566,5.949,5.9566,128000.0
2008-08-20 13:55:00,7.87,7.87,7.85,7.85,163800.0,5.9566,5.9566,5.9415,5.9415,163800.0
2008-08-20 14:00:00,7.86,7.86,7.83,7.84,307800.0,5.949,5.949,5.9263,5.9339,307800.0
2008-08-20 14:05:00,7.84,7.85,7.83,7.83,150200.0,5.9339,5.9415,5.9263,5.9263,150200.0
2008-08-20 14:10:00,7.83,7.84,7.82,7.83,185200.0,5.9263,5.9339,5.9188,5.9263,185200.0
2008-08-20 14:15:00,7.84,7.84,7.8,7.81,446000.0,5.9339,5.9339,5.9036,5.9112,446000.0
2008-08-20 14:20:00,7.81,7.82,7.79,7.82,213600.0,5.9112,5.9188,5.896,5.9188,213600.0
2008-08-20 14:25:00,7.82,7.83,7.81,7.81,139400.0,5.9188,5.9263,5.9112,5.9112,139400.0
2008-08-20 14:30:00,7.81,7.81,7.79,7.79,122200.0,5.9112,5.9112,5.896,5.896,122200.0
2008-08-20 14:35:00,7.79,7.8,7.78,7.79,249000.0,5.896,5.9036,5.8885,5.896,249000.0
2008-08-20 14:40:00,7.79,7.8,7.79,7.8,192000.0,5.896,5.9036,5.896,5.9036,192000.0
2008-08-20 14:45:00,7.8,7.81,7.79,7.79,186200.0,5.9036,5.9112,5.896,5.896,186200.0
2008-08-20 14:50:00,7.79,7.83,7.78,7.83,393000.0,5.896,5.9263,5.8885,5.9263,393000.0
2008-08-20 14:55:00,7.83,7.86,7.83,7.85,437400.0,5.9263,5.949,5.9263,5.9415,437400.0
2008-08-20 15:00:00,7.85,7.87,7.82,7.86,436000.0,5.9415,5.9566,5.9188,5.949,436000.0
2008-08-20 15:05:00,7.86,7.86,7.84,7.84,316800.0,5.949,5.949,5.9339,5.9339,316800.0
2008-08-20 15:10:00,7.83,7.84,7.83,7.83,117600.0,5.9263,5.9339,5.9263,5.9263,117600.0
2008-08-20 15:15:00,7.83,7.83,7.8,7.8,222200.0,5.9263,5.9263,5.9036,5.9036,222200.0
2008-08-20 15:20:00,7.8,7.82,7.78,7.81,415800.0,5.9036,5.9188,5.8885,5.9112,415800.0
2008-08-20 15:25:00,7.81,7.82,7.8,7.82,149600.0,5.9112,5.9188,5.9036,5.9188,149600.0
2008-08-20 15:30:00,7.82,7.82,7.79,7.79,286600.0,5.9188,5.9188,5.896,5.896,286600.0
2008-08-20 15:35:00,7.79,7.84,7.79,7.84,295800.0,5.896,5.9339,5.896,5.9339,295800.0
2008-08-20 15:40:00,7.84,7.87,7.84,7.87,240200.0,5.9339,5.9566,5.9339,5.9566,240200.0
2008-08-20 15:45:00,7.87,7.87,7.84,7.86,535200.0,5.9566,5.9566,5.9339,5.949,535200.0
2008-08-20 15:50:00,7.85,7.87,7.84,7.87,363000.0,5.9415,5.9566,5.9339,5.9566,363000.0
2008-08-20 15:55:00,7.87,7.89,7.87,7.89,776800.0,5.9566,5.9717,5.9566,5.9717,776800.0
2008-08-21 09:30:00,7.79,7.8,7.75,7.77,242400.0,5.896,5.9036,5.8658,5.8809,242400.0
2008-08-21 09:35:00,7.77,7.8,7.75,7.79,165200.0,5.8809,5.9036,5.8658,5.896,165200.0
2008-08-21 09:40:00,7.79,7.82,7.78,7.79,106800.0,5.896,5.9188,5.8885,5.896,106800.0
2008-08-21 09:45:00,7.79,7.81,7.75,7.75,172800.0,5.896,5.9112,5.8658,5.8658,172800.0
2008-08-21 09:50:00,7.75,7.77,7.74,7.77,136600.0,5.8658,5.8809,5.8582,5.8809,136600.0
2008-08-21 09:55:00,7.77,7.85,7.77,7.85,295400.0,5.8809,5.9415,5.8809,5.9415,295400.0
2008-08-21 10:00:00,7.84,7.89,7.82,7.84,489200.0,5.9339,5.9717,5.9188,5.9339,489200.0
2008-08-21 10:05:00,7.84,7.86,7.83,7.84,241200.0,5.9339,5.949,5.9263,5.9339,241200.0
2008-08-21 10:10:00,7.84,7.84,7.81,7.81,145000.0,5.9339,5.9339,5.9112,5.9112,145000.0
2008-08-21 10:15:00,7.81,7.85,7.8,7.85,177600.0,5.9112,5.9415,5.9036,5.9415,177600.0
2008-08-21 10:20:00,7.85,7.87,7.83,7.84,242200.0,5.9415,5.9566,5.9263,5.9339,242200.0
2008-08-21 10:25:00,7.84,7.86,7.83,7.84,153400.0,5.9339,5.949,5.9263,5.9339,153400.0
2008-08-21 10:30:00,7.84,7.85,7.78,7.8,199000.0,5.9339,5.9415,5.8885,5.9036,199000.0
2008-08-21 10:35:00,7.8,7.82,7.78,7.81,613600.0,5.9036,5.9188,5.8885,5.9112,613600.0
2008-08-21 10:40:00,7.8,7.81,7.76,7.78,254000.0,5.9036,5.9112,5.8733,5.8885,254000.0
2008-08-21 10:45:00,7.77,7.77,7.76,7.77,89400.0,5.8809,5.8809,5.8733,5.8809,89400.0
2008-08-21 10:50:00,7.77,7.77,7.74,7.74,196000.0,5.8809,5.8809,5.8582,5.8582,196000.0
2008-08-21 10:55:00,7.74,7.76,7.73,7.76,214400.0,5.8582,5.8733,5.8506,5.8733,214400.0
2008-08-21 11:00:00,7.75,7.76,7.73,7.76,146200.0,5.8658,5.8733,5.8506,5.8733,146200.0
2008-08-21 11:05:00,7.77,7.77,7.74,7.76,192400.0,5.8809,5.8809,5.8582,5.8733,192400.0
2008-08-21 11:10:00,7.76,7.77,7.75,7.76,92000.0,5.8733,5.8809,5.8658,5.8733,92000.0
2008-08-21 11:15:00,7.76,7.77,7.74,7.76,127000.0,5.8733,5.8809,5.8582,5.8733,127000.0
2008-08-21 11:20:00,7.76,7.78,7.75,7.77,166200.0,5.8733,5.8885,5.8658,5.8809,166200.0
2008-08-21 11:25:00,7.76,7.8,7.76,7.8,324200.0,5.8733,5.9036,5.8733,5.9036,324200.0
2008-08-21 11:30:00,7.8,7.8,7.77,7.78,94200.0,5.9036,5.9036,5.8809,5.8885,94200.0
2008-08-21 11:35:00,7.77,7.78,7.76,7.78,122800.0,5.8809,5.8885,5.8733,5.8885,122800.0
2008-08-21 11:40:00,7.78,7.81,7.78,7.81,288000.0,5.8885,5.9112,5.8885,5.9112,288000.0
2008-08-21 11:45:00,7.81,7.82,7.78,7.78,164400.0,5.9112,5.9188,5.8885,5.8885,164400.0
2008-08-21 11:50:00,7.78,7.79,7.76,7.77,176600.0,5.8885,5.896,5.8733,5.8809,176600.0
2008-08-21 11:55:00,7.77,7.79,7.77,7.78,152600.0,5.8809,5.896,5.8809,5.8885,152600.0
2008-08-21 12:00:00,7.78,7.8,7.78,7.8,159200.0,5.8885,5.9036,5.8885,5.9036,159200.0
2008-08-21 12:05:00,7.8,7.8,7.78,7.79,126200.0,5.9036,5.9036,5.8885,5.896,126200.0
2008-08-21 12:10:00,7.79,7.79,7.78,7.78,72200.0,5.896,5.896,5.8885,5.8885,72200.0
2008-08-21 12:15:00,7.78,7.79,7.78,7.78,160600.0,5.8885,5.896,5.8885,5.8885,160600.0
2008-08-21 12:20:00,7.79,7.79,7.77,7.77,183400.0,5.896,5.896,5.8809,5.8809,183400.0
2008-08-21 12:25:00,7.77,7.78,7.76,7.76,217200.0,5.8809,5.8885,5.8733,5.8733,217200.0
2008-08-21 12:30:00,7.76,7.77,7.75,7.77,206400.0,5.8733,5.8809,5.8658,5.8809,206400.0
2008-08-21 12:35:00,7.77,7.78,7.77,7.78,34200.0,5.8809,5.8885,5.8809,5.8885,34200.0
2008-08-21 12:40:00,7.77,7.78,7.76,7.77,172400.0,5.8809,5.8885,5.8733,5.8809,172400.0
2008-08-21 12:45:00,7.77,7.77,7.76,7.76,204800.0,5.8809,5.8809,5.8733,5.8733,204800.0
2008-08-21 12:50:00,7.76,7.77,7.76,7.77,63600.0,5.8733,5.8809,5.8733,5.8809,63600.0
2008-08-21 12:55:00,7.77,7.77,7.76,7.76,29200.0,5.8809,5.8809,5.8733,5.8733,29200.0
2008-08-21 13:00:00,7.77,7.77,7.76,7.76,68000.0,5.8809,5.8809,5.8733,5.8733,68000.0
2008-08-21 13:05:00,7.76,7.79,7.76,7.79,165400.0,5.8733,5.896,5.8733,5.896,165400.0
2008-08-21 13:10:00,7.79,7.8,7.78,7.8,112400.0,5.896,5.9036,5.8885,5.9036,112400.0
2008-08-21 13:15:00,7.8,7.8,7.79,7.8,142400.0,5.9036,5.9036,5.896,5.9036,142400.0
2008-08-21 13:20:00,7.8,7.8,7.79,7.79,260200.0,5.9036,5.9036,5.896,5.896,260200.0
2008-08-21 13:25:00,7.8,7.8,7.77,7.77,117200.0,5.9036,5.9036,5.8809,5.8809,117200.0
2008-08-21 13:30:00,7.78,7.78,7.77,7.78,66200.0,5.8885,5.8885,5.8809,5.8885,66200.0
2008-08-21 13:35:00,7.78,7.8,7.78,7.8,148000.0,5.8885,5.9036,5.8885,5.9036,148000.0
2008-08-21 13:40:00,7.8,7.8,7.77,7.77,383600.0,5.9036,5.9036,5.8809,5.8809,383600.0
2008-08-21 13:45:00,7.78,7.81,7.77,7.8,196800.0,5.8885,5.9112,5.8809,5.9036,196800.0
2008-08-21 13:50:00,7.8,7.8,7.78,7.78,358600.0,5.9036,5.9036,5.8885,5.8885,358600.0
2008-08-21 13:55:00,7.78,7.8,7.78,7.8,137400.0,5.8885,5.9036,5.8885,5.9036,137400.0
2008-08-21 14:00:00,7.8,7.8,7.79,7.8,238000.0,5.9036,5.9036,5.896,5.9036,238000.0
2008-08-21 14:05:00,7.8,7.8,7.79,7.79,81800.0,5.9036,5.9036,5.896,5.896,81800.0
2008-08-21 14:10:00,7.79,7.82,7.79,7.82,239400.0,5.896,5.9188,5.896,5.9188,239400.0
2008-08-21 14:15:00,7.82,7.82,7.79,7.79,245400.0,5.9188,5.9188,5.896,5.896,245400.0
2008-08-21 14:20:00,7.79,7.8,7.79,7.8,104400.0,5.896,5.9036,5.896,5.9036,104400.0
2008-08-21 14:25:00,7.8,7.82,7.79,7.8,173600.0,5.9036,5.9188,5.896,5.9036,173600.0
2008-08-21 14:30:00,7.8,7.83,7.8,7.83,120200.0,5.9036,5.9263,5.9036,5.9263,120200.0
2008-08-21 14:35:00,7.82,7.83,7.82,7.83,261800.0,5.9188,5.9263,5.9188,5.9263,261800.0
2008-08-21 14:40:00,7.83,7.84,7.83,7.84,129800.0,5.9263,5.9339,5.9263,5.9339,129800.0
2008-08-21 14:45:00,7.84,7.86,7.83,7.85,352800.0,5.9339,5.949,5.9263,5.9415,352800.0
2008-08-21 14:50:00,7.85,7.85,7.83,7.83,108000.0,5.9415,5.9415,5.9263,5.9263,108000.0
2008-08-21 14:55:00,7.83,7.83,7.82,7.83,117600.0,5.9263,5.9263,5.9188,5.9263,117600.0
2008-08-21 15:00:00,7.83,7.83,7.82,7.83,117400.0,5.9263,5.9263,5.9188,5.9263,117400.0
2008-08-21 15:05:00,7.83,7.83,7.8,7.81,154800.0,5.9263,5.9263,5.9036,5.9112,154800.0
2008-08-21 15:10:00,7.8,7.84,7.8,7.82,181600.0,5.9036,5.9339,5.9036,5.9188,181600.0
2008-08-21 15:15:00,7.81,7.83,7.81,7.82,90000.0,5.9112,5.9263,5.9112,5.9188,90000.0
2008-08-21 15:20:00,7.82,7.84,7.81,7.83,180000.0,5.9188,5.9339,5.9112,5.9263,180000.0
2008-08-21 15:25:00,7.83,7.83,7.81,7.81,254600.0,5.9263,5.9263,5.9112,5.9112,254600.0
2008-08-21 15:30:00,7.81,7.83,7.8,7.83,384600.0,5.9112,5.9263,5.9036,5.9263,384600.0
2008-08-21 15:35:00,7.83,7.83,7.81,7.82,191200.0,5.9263,5.9263,5.9112,5.9188,191200.0
2008-08-21 15:40:00,7.82,7.85,7.82,7.85,210000.0,5.9188,5.9415,5.9188,5.9415,210000.0
2008-08-21 15:45:00,7.85,7.85,7.82,7.84,386000.0,5.9415,5.9415,5.9188,5.9339,386000.0
2008-08-21 15:50:00,7.85,7.86,7.83,7.83,329000.0,5.9415,5.949,5.9263,5.9263,329000.0
2008-08-21 15:55:00,7.83,7.86,7.83,7.83,536600.0,5.9263,5.949,5.9263,5.9263,536600.0
2008-08-22 09:30:00,7.86,7.94,7.85,7.93,210600.0,5.949,6.0096,5.9415,6.002,210600.0
2008-08-22 09:35:00,7.93,7.93,7.91,7.92,74400.0,6.002,6.002,5.9869,5.9944,74400.0
2008-08-22 09:40:00,7.92,7.99,7.92,7.96,260400.0,5.9944,6.0474,5.9944,6.0247,260400.0
2008-08-22 09:45:00,7.96,7.99,7.96,7.99,167800.0,6.0247,6.0474,6.0247,6.0474,167800.0
2008-08-22 09:50:00,7.99,8.01,7.96,7.96,284600.0,6.0474,6.0626,6.0247,6.0247,284600.0
2008-08-22 09:55:00,7.96,7.98,7.94,7.96,179400.0,6.0247,6.0399,6.0096,6.0247,179400.0
2008-08-22 10:00:00,7.96,7.98,7.91,7.92,290800.0,6.0247,6.0399,5.9869,5.9944,290800.0
2008-08-22 10:05:00,7.92,7.97,7.92,7.96,231400.0,5.9944,6.0323,5.9944,6.0247,231400.0
2008-08-22 10:10:00,7.95,7.97,7.95,7.96,64000.0,6.0171,6.0323,6.0171,6.0247,64000.0
2008-08-22 10:15:00,7.96,8.04,7.95,8.03,442400.0,6.0247,6.0853,6.0171,6.0777,442400.0
2008-08-22 10:20:00,8.03,8.05,8.02,8.02,302600.0,6.0777,6.0928,6.0701,6.0701,302600.0
2008-08-22 10:25:00,8.02,8.03,8.01,8.02,302800.0,6.0701,6.0777,6.0626,6.0701,302800.0
2008-08-22 10:30:00,8.02,8.03,7.99,8.03,222600.0,6.0701,6.0777,6.0474,6.0777,222600.0
2008-08-22 10:35:00,8.03,8.04,8.01,8.02,143200.0,6.0777,6.0853,6.0626,6.0701,143200.0
2008-08-22 10:40:00,8.02,8.03,8.01,8.03,63800.0,6.0701,6.0777,6.0626,6.0777,63800.0
2008-08-22 10:45:00,8.02,8.03,8.02,8.02,66800.0,6.0701,6.0777,6.0701,6.0701,66800.0
2008-08-22 10:50:00,8.02,8.02,7.99,8.0,176200.0,6.0701,6.0701,6.0474,6.055,176200.0
2008-08-22 10:55:00,7.99,8.04,7.99,8.0,435400.0,6.0474,6.0853,6.0474,6.055,435400.0
2008-08-22 11:00:00,8.0,8.01,7.97,7.98,215400.0,6.055,6.0626,6.0323,6.0399,215400.0
2008-08-22 11:05:00,7.98,7.98,7.97,7.97,48200.0,6.0399,6.0399,6.0323,6.0323,48200.0
2008-08-22 11:10:00,7.97,7.97,7.95,7.96,130600.0,6.0323,6.0323,6.0171,6.0247,130600.0
2008-08-22 11:15:00,7.97,7.98,7.96,7.98,94800.0,6.0323,6.0399,6.0247,6.0399,94800.0
2008-08-22 11:20:00,7.98,7.98,7.96,7.97,127000.0,6.0399,6.0399,6.0247,6.0323,127000.0
2008-08-22 11:25:00,7.97,7.97,7.95,7.95,72200.0,6.0323,6.0323,6.0171,6.0171,72200.0
2008-08-22 11:30:00,7.95,7.97,7.95,7.96,75800.0,6.0171,6.0323,6.0171,6.0247,75800.0
2008-08-22 11:35:00,7.97,7.97,7.93,7.93,164400.0,6.0323,6.0323,6.002,6.002,164400.0
2008-08-22 11:40:00,7.93,7.94,7.92,7.94,74800.0,6.002,6.0096,5.9944,6.0096,74800.0
2008-08-22 11:45:00,7.94,7.95,7.93,7.95,24200.0,6.0096,6.0171,6.002,6.0171,24200.0
2008-08-22 11:50:00,7.95,7.95,7.93,7.93,66200.0,6.0171,6.0171,6.002,6.002,66200.0
2008-08-22 11:55:00,7.93,7.93,7.92,7.93,32400.0,6.002,6.002,5.9944,6.002,32400.0
2008-08-22 12:00:00,7.93,7.93,7.9,7.91,68600.0,6.002,6.002,5.9793,5.9869,68600.0
2008-08-22 12:05:00,7.9,7.9,7.88,7.9,90600.0,5.9793,5.9793,5.9642,5.9793,90600.0
2008-08-22 12:10:00,7.89,7.91,7.89,7.91,55600.0,5.9717,5.9869,5.9717,5.9869,55600.0
2008-08-22 12:15:00,7.9,7.92,7.9,7.91,70600.0,5.9793,5.9944,5.9793,5.9869,70600.0
2008-08-22 12:20:00,7.9,7.91,7.89,7.91,54800.0,5.9793,5.9869,5.9717,5.9869,54800.0
2008-08-22 12:25:00,7.91,7.92,7.91,7.91,32800.0,5.9869,5.9944,5.9869,5.9869,32800.0
2008-08-22 12:30:00,7.91,7.93,7.91,7.93,68000.0,5.9869,6.002,5.9869,6.002,68000.0
2008-08-22 12:35:00,7.93,7.94,7.93,7.94,43600.0,6.002,6.0096,6.002,6.0096,43600.0
2008-08-22 12:40:00,7.93,7.95,7.93,7.95,49800.0,6.002,6.0171,6.002,6.0171,49800.0
2008-08-22 12:45:00,7.95,7.95,7.92,7.93,126200.0,6.0171,6.0171,5.9944,6.002,126200.0
2008-08-22 12:50:00,7.92,7.93,7.92,7.93,38600.0,5.9944,6.002,5.9944,6.002,38600.0
2008-08-22 12:55:00,7.93,7.95,7.93,7.95,14400.0,6.002,6.0171,6.002,6.0171,14400.0
2008-08-22 13:00:00,7.95,7.98,7.94,7.98,143800.0,6.0171,6.0399,6.0096,6.0399,143800.0
2008-08-22 13:05:00,7.98,8.0,7.98,8.0,89400.0,6.0399,6.055,6.0399,6.055,89400.0
2008-08-22 13:10:00,8.0,8.0,7.99,8.0,32800.0,6.055,6.055,6.0474,6.055,32800.0
2008-08-22 13:15:00,7.99,8.0,7.98,7.98,73600.0,6.0474,6.055,6.0399,6.0399,73600.0
2008-08-22 13:20:00,7.98,8.0,7.98,8.0,47200.0,6.0399,6.055,6.0399,6.055,47200.0
2008-08-22 13:25:00,8.0,8.01,8.0,8.01,31800.0,6.055,6.0626,6.055,6.0626,31800.0
2008-08-22 13:30:00,8.01,8.02,8.0,8.0,83600.0,6.0626,6.0701,6.055,6.055,83600.0
2008-08-22 13:35:00,8.0,8.01,8.0,8.01,91000.0,6.055,6.0626,6.055,6.0626,91000.0
2008-08-22 13:40:00,8.01,8.02,8.01,8.01,52800.0,6.0626,6.0701,6.0626,6.0626,52800.0
2008-08-22 13:45:00,8.01,8.02,8.0,8.01,83000.0,6.0626,6.0701,6.055,6.0626,83000.0
2008-08-22 13:50:00,8.0,8.02,8.0,8.01,108200.0,6.055,6.0701,6.055,6.0626,108200.0
2008-08-22 13:55:00,8.01,8.02,8.0,8.01,97800.0,6.0626,6.0701,6.055,6.0626,97800.0
2008-08-22 14:00:00,8.01,8.02,8.0,8.0,68000.0,6.0626,6.0701,6.055,6.055,68000.0
2008-08-22 14:05:00,8.0,8.01,7.99,8.0,157400.0,6.055,6.0626,6.0474,6.055,157400.0
2008-08-22 14:10:00,8.0,8.0,7.99,8.0,64400.0,6.055,6.055,6.0474,6.055,64400.0
2008-08-22 14:15:00,8.0,8.03,8.0,8.03,115600.0,6.055,6.0777,6.055,6.0777,115600.0
2008-08-22 14:20:00,8.03,8.06,8.03,8.05,152200.0,6.0777,6.1004,6.0777,6.0928,152200.0
2008-08-22 14:25:00,8.05,8.06,8.05,8.05,61400.0,6.0928,6.1004,6.0928,6.0928,61400.0
2008-08-22 14:30:00,8.05,8.06,8.05,8.06,97400.0,6.0928,6.1004,6.0928,6.1004,97400.0
2008-08-22 14:35:00,8.06,8.06,8.05,8.06,71600.0,6.1004,6.1004,6.0928,6.1004,71600.0
2008-08-22 14:40:00,8.06,8.09,8.06,8.07,180400.0,6.1004,6.1231,6.1004,6.108,180400.0
2008-08-22 14:45:00,8.07,8.07,8.04,8.04,150600.0,6.108,6.108,6.0853,6.0853,150600.0
2008-08-22 14:50:00,8.04,8.05,8.03,8.05,82400.0,6.0853,6.0928,6.0777,6.0928,82400.0
2008-08-22 14:55:00,8.05,8.06,8.05,8.05,85400.0,6.0928,6.1004,6.0928,6.0928,85400.0
2008-08-22 15:00:00,8.05,8.08,8.05,8.06,216200.0,6.0928,6.1155,6.0928,6.1004,216200.0
2008-08-22 15:05:00,8.06,8.06,8.05,8.06,325400.0,6.1004,6.1004,6.0928,6.1004,325400.0
2008-08-22 15:10:00,8.06,8.06,8.02,8.03,387800.0,6.1004,6.1004,6.0701,6.0777,387800.0
2008-08-22 15:15:00,8.03,8.03,8.01,8.02,490800.0,6.0777,6.0777,6.0626,6.0701,490800.0
2008-08-22 15:20:00,8.02,8.03,8.02,8.02,206600.0,6.0701,6.0777,6.0701,6.0701,206600.0
2008-08-22 15:25:00,8.02,8.03,8.0,8.01,236200.0,6.0701,6.0777,6.055,6.0626,236200.0
2008-08-22 15:30:00,8.01,8.03,8.0,8.01,485200.0,6.0626,6.0777,6.055,6.0626,485200.0
2008-08-22 15:35:00,8.01,8.03,8.01,8.01,393200.0,6.0626,6.0777,6.0626,6.0626,393200.0
2008-08-22 15:40:00,8.01,8.02,8.0,8.01,332800.0,6.0626,6.0701,6.055,6.0626,332800.0
2008-08-22 15:45:00,8.01,8.03,8.01,8.03,173000.0,6.0626,6.0777,6.0626,6.0777,173000.0
2008-08-22 15:50:00,8.03,8.03,8.03,8.03,330600.0,6.0777,6.0777,6.0777,6.0777,330600.0
2008-08-22 15:55:00,8.03,8.03,8.01,8.01,550400.0,6.0777,6.0777,6.0626,6.0626,550400.0
2008-08-25 09:30:00,8.0,8.0,7.91,7.91,152200.0,6.055,6.055,5.9869,5.9869,152200.0
2008-08-25 09:35:00,7.91,7.91,7.85,7.87,149000.0,5.9869,5.9869,5.9415,5.9566,149000.0
2008-08-25 09:40:00,7.87,7.9,7.86,7.87,183600.0,5.9566,5.9793,5.949,5.9566,183600.0
2008-08-25 09:45:00,7.87,7.87,7.82,7.84,254000.0,5.9566,5.9566,5.9188,5.9339,254000.0
2008-08-25 09:50:00,7.84,7.85,7.83,7.83,129600.0,5.9339,5.9415,5.9263,5.9263,129600.0
2008-08-25 09:55:00,7.83,7.86,7.83,7.83,117200.0,5.9263,5.949,5.9263,5.9263,117200.0
2008-08-25 10:00:00,7.84,7.88,7.83,7.83,295600.0,5.9339,5.9642,5.9263,5.9263,295600.0
2008-08-25 10:05:00,7.84,7.88,7.83,7.86,135600.0,5.9339,5.9642,5.9263,5.949,135600.0
2008-08-25 10:10:00,7.86,7.89,7.85,7.85,188400.0,5.949,5.9717,5.9415,5.9415,188400.0
2008-08-25 10:15:00,7.85,7.88,7.84,7.87,154000.0,5.9415,5.9642,5.9339,5.9566,154000.0
2008-08-25 10:20:00,7.87,7.91,7.87,7.88,141200.0,5.9566,5.9869,5.9566,5.9642,141200.0
2008-08-25 10:25:00,7.88,7.9,7.87,7.87,78200.0,5.9642,5.9793,5.9566,5.9566,78200.0
2008-08-25 10:30:00,7.87,7.87,7.84,7.86,251400.0,5.9566,5.9566,5.9339,5.949,251400.0
2008-08-25 10:35:00,7.86,7.89,7.86,7.87,149400.0,5.949,5.9717,5.949,5.9566,149400.0
2008-08-25 10:40:00,7.88,7.89,7.87,7.88,145200.0,5.9642,5.9717,5.9566,5.9642,145200.0
2008-08-25 10:45:00,7.89,7.89,7.85,7.85,85400.0,5.9717,5.9717,5.9415,5.9415,85400.0
2008-08-25 10:50:00,7.85,7.85,7.82,7.82,227400.0,5.9415,5.9415,5.9188,5.9188,227400.0
2008-08-25 10:55:00,7.82,7.82,7.8,7.81,104800.0,5.9188,5.9188,5.9036,5.9112,104800.0
2008-08-25 11:00:00,7.81,7.81,7.78,7.78,119400.0,5.9112,5.9112,5.8885,5.8885,119400.0
2008-08-25 11:05:00,7.79,7.81,7.78,7.8,127400.0,5.896,5.9112,5.8885,5.9036,127400.0
2008-08-25 11:10:00,7.8,7.8,7.77,7.77,90600.0,5.9036,5.9036,5.8809,5.8809,90600.0
2008-08-25 11:15:00,7.77,7.78,7.76,7.78,89200.0,5.8809,5.8885,5.8733,5.8885,89200.0
2008-08-25 11:20:00,7.78,7.79,7.77,7.79,236400.0,5.8885,5.896,5.8809,5.896,236400.0
2008-08-25 11:25:00,7.8,7.8,7.79,7.79,93800.0,5.9036,5.9036,5.896,5.896,93800.0
2008-08-25 11:30:00,7.79,7.8,7.79,7.79,123400.0,5.896,5.9036,5.896,5.896,123400.0
2008-08-25 11:35:00,7.79,7.8,7.79,7.8,100400.0,5.896,5.9036,5.896,5.9036,100400.0
2008-08-25 11:40:00,7.8,7.82,7.8,7.81,55600.0,5.9036,5.9188,5.9036,5.9112,55600.0
2008-08-25 11:45:00,7.82,7.82,7.8,7.8,129000.0,5.9188,5.9188,5.9036,5.9036,129000.0
2008-08-25 11:50:00,7.8,7.81,7.77,7.77,172400.0,5.9036,5.9112,5.8809,5.8809,172400.0
2008-08-25 11:55:00,7.78,7.78,7.74,7.75,441000.0,5.8885,5.8885,5.8582,5.8658,441000.0
2008-08-25 12:00:00,7.75,7.76,7.74,7.76,173400.0,5.8658,5.8733,5.8582,5.8733,173400.0
2008-08-25 12:05:00,7.76,7.77,7.75,7.77,169600.0,5.8733,5.8809,5.8658,5.8809,169600.0
2008-08-25 12:10:00,7.77,7.78,7.76,7.76,100600.0,5.8809,5.8885,5.8733,5.8733,100600.0
2008-08-25 12:15:00,7.76,7.77,7.74,7.76,93800.0,5.8733,5.8809,5.8582,5.8733,93800.0
2008-08-25 12:20:00,7.77,7.77,7.75,7.76,68400.0,5.8809,5.8809,5.8658,5.8733,68400.0
2008-08-25 12:25:00,7.76,7.77,7.75,7.76,200200.0,5.8733,5.8809,5.8658,5.8733,200200.0
2008-08-25 12:30:00,7.75,7.77,7.75,7.76,156800.0,5.8658,5.8809,5.8658,5.8733,156800.0
2008-08-25 12:35:00,7.76,7.8,7.76,7.78,208000.0,5.8733,5.9036,5.8733,5.8885,208000.0
2008-08-25 12:40:00,7.78,7.8,7.78,7.79,133400.0,5.8885,5.9036,5.8885,5.896,133400.0
2008-08-25 12:45:00,7.78,7.79,7.78,7.78,41600.0,5.8885,5.896,5.8885,5.8885,41600.0
2008-08-25 12:50:00,7.78,7.78,7.76,7.77,71200.0,5.8885,5.8885,5.8733,5.8809,71200.0
2008-08-25 12:55:00,7.77,7.79,7.76,7.79,114600.0,5.8809,5.896,5.8733,5.896,114600.0
2008-08-25 13:00:00,7.79,7.81,7.79,7.8,213200.0,5.896,5.9112,5.896,5.9036,213200.0
2008-08-25 13:05:00,7.8,7.82,7.8,7.82,161000.0,5.9036,5.9188,5.9036,5.9188,161000.0
2008-08-25 13:10:00,7.82,7.82,7.8,7.8,69000.0,5.9188,5.9188,5.9036,5.9036,69000.0
2008-08-25 13:15:00,7.8,7.81,7.79,7.79,70400.0,5.9036,5.9112,5.896,5.896,70400.0
2008-08-25 13:20:00,7.79,7.82,7.78,7.8,131600.0,5.896,5.9188,5.8885,5.9036,131600.0
2008-08-25 13:25:00,7.8,7.82,7.8,7.81,186000.0,5.9036,5.9188,5.9036,5.9112,186000.0
2008-08-25 13:30:00,7.8,7.81,7.79,7.79,33200.0,5.9036,5.9112,5.896,5.896,33200.0
2008-08-25 13:35:00,7.79,7.79,7.78,7.78,37000.0,5.896,5.896,5.8885,5.8885,37000.0
2008-08-25 13:40:00,7.78,7.8,7.78,7.79,210800.0,5.8885,5.9036,5.8885,5.896,210800.0
2008-08-25 13:45:00,7.78,7.79,7.76,7.78,157400.0,5.8885,5.896,5.8733,5.8885,157400.0
2008-08-25 13:50:00,7.78,7.79,7.77,7.79,155200.0,5.8885,5.896,5.8809,5.896,155200.0
2008-08-25 13:55:00,7.79,7.8,7.79,7.79,131600.0,5.896,5.9036,5.896,5.896,131600.0
2008-08-25 14:00:00,7.79,7.79,7.78,7.79,66000.0,5.896,5.896,5.8885,5.896,66000.0
2008-08-25 14:05:00,7.78,7.8,7.78,7.79,76200.0,5.8885,5.9036,5.8885,5.896,76200.0
2008-08-25 14:10:00,7.79,7.79,7.76,7.77,95800.0,5.896,5.896,5.8733,5.8809,95800.0
2008-08-25 14:15:00,7.76,7.78,7.76,7.78,111400.0,5.8733,5.8885,5.8733,5.8885,111400.0
2008-08-25 14:20:00,7.78,7.79,7.77,7.78,174600.0,5.8885,5.896,5.8809,5.8885,174600.0
2008-08-25 14:25:00,7.78,7.79,7.77,7.78,298000.0,5.8885,5.896,5.8809,5.8885,298000.0
2008-08-25 14:30:00,7.78,7.78,7.77,7.78,115600.0,5.8885,5.8885,5.8809,5.8885,115600.0
2008-08-25 14:35:00,7.78,7.78,7.76,7.76,120600.0,5.8885,5.8885,5.8733,5.8733,120600.0
2008-08-25 14:40:00,7.76,7.79,7.76,7.78,37200.0,5.8733,5.896,5.8733,5.8885,37200.0
2008-08-25 14:45:00,7.79,7.81,7.79,7.8,124000.0,5.896,5.9112,5.896,5.9036,124000.0
2008-08-25 14:50:00,7.8,7.8,7.8,7.8,65200.0,5.9036,5.9036,5.9036,5.9036,65200.0
2008-08-25 14:55:00,7.8,7.8,7.77,7.78,263800.0,5.9036,5.9036,5.8809,5.8885,263800.0
2008-08-25 15:00:00,7.78,7.79,7.78,7.78,171800.0,5.8885,5.896,5.8885,5.8885,171800.0
2008-08-25 15:05:00,7.78,7.78,7.77,7.78,353400.0,5.8885,5.8885,5.8809,5.8885,353400.0
2008-08-25 15:10:00,7.77,7.79,7.77,7.77,345200.0,5.8809,5.896,5.8809,5.8809,345200.0
2008-08-25 15:15:00,7.77,7.8,7.77,7.8,206200.0,5.8809,5.9036,5.8809,5.9036,206200.0
2008-08-25 15:20:00,7.79,7.8,7.78,7.79,167000.0,5.896,5.9036,5.8885,5.896,167000.0
2008-08-25 15:25:00,7.79,7.8,7.79,7.79,207000.0,5.896,5.9036,5.896,5.896,207000.0
2008-08-25 15:30:00,7.79,7.8,7.77,7.78,286400.0,5.896,5.9036,5.8809,5.8885,286400.0
2008-08-25 15:35:00,7.78,7.79,7.77,7.77,182000.0,5.8885,5.896,5.8809,5.8809,182000.0
2008-08-25 15:40:00,7.77,7.78,7.76,7.78,576600.0,5.8809,5.8885,5.8733,5.8885,576600.0
2008-08-25 15:45:00,7.78,7.8,7.77,7.78,577400.0,5.8885,5.9036,5.8809,5.8885,577400.0
2008-08-25 15:50:00,7.78,7.78,7.76,7.77,509800.0,5.8885,5.8885,5.8733,5.8809,509800.0
2008-08-25 15:55:00,7.77,7.78,7.77,7.78,646200.0,5.8809,5.8885,5.8809,5.8885,646200.0
2008-08-26 09:30:00,7.83,7.84,7.72,7.73,348800.0,5.9263,5.9339,5.8431,5.8506,348800.0
2008-08-26 09:35:00,7.73,7.76,7.68,7.7,567400.0,5.8506,5.8733,5.8128,5.8279,567400.0
2008-08-26 09:40:00,7.7,7.76,7.69,7.76,263600.0,5.8279,5.8733,5.8204,5.8733,263600.0
2008-08-26 09:45:00,7.76,7.76,7.73,7.76,280000.0,5.8733,5.8733,5.8506,5.8733,280000.0
2008-08-26 09:50:00,7.76,7.76,7.71,7.71,180800.0,5.8733,5.8733,5.8355,5.8355,180800.0
2008-08-26 09:55:00,7.71,7.72,7.7,7.71,145600.0,5.8355,5.8431,5.8279,5.8355,145600.0
2008-08-26 10:00:00,7.71,7.74,7.71,7.73,315400.0,5.8355,5.8582,5.8355,5.8506,315400.0
2008-08-26 10:05:00,7.73,7.73,7.7,7.7,100800.0,5.8506,5.8506,5.8279,5.8279,100800.0
2008-08-26 10:10:00,7.71,7.72,7.7,7.7,186000.0,5.8355,5.8431,5.8279,5.8279,186000.0
2008-08-26 10:15:00,7.71,7.71,7.68,7.68,366000.0,5.8355,5.8355,5.8128,5.8128,366000.0
2008-08-26 10:20:00,7.68,7.7,7.68,7.7,134800.0,5.8128,5.8279,5.8128,5.8279,134800.0
2008-08-26 10:25:00,7.69,7.7,7.68,7.7,147200.0,5.8204,5.8279,5.8128,5.8279,147200.0
2008-08-26 10:30:00,7.7,7.78,7.7,7.78,392400.0,5.8279,5.8885,5.8279,5.8885,392400.0
2008-08-26 10:35:00,7.78,7.8,7.77,7.79,210200.0,5.8885,5.9036,5.8809,5.896,210200.0
2008-08-26 10:40:00,7.79,7.8,7.78,7.79,196200.0,5.896,5.9036,5.8885,5.896,196200.0
2008-08-26 10:45:00,7.78,7.78,7.76,7.77,163000.0,5.8885,5.8885,5.8733,5.8809,163000.0
2008-08-26 10:50:00,7.77,7.79,7.76,7.76,87400.0,5.8809,5.896,5.8733,5.8733,87400.0
2008-08-26 10:55:00,7.77,7.78,7.76,7.78,128800.0,5.8809,5.8885,5.8733,5.8885,128800.0
2008-08-26 11:00:00,7.78,7.79,7.77,7.77,151600.0,5.8885,5.896,5.8809,5.8809,151600.0
2008-08-26 11:05:00,7.78,7.78,7.74,7.75,138400.0,5.8885,5.8885,5.8582,5.8658,138400.0
2008-08-26 11:10:00,7.75,7.75,7.73,7.75,109400.0,5.8658,5.8658,5.8506,5.8658,109400.0
2008-08-26 11:15:00,7.75,7.75,7.74,7.75,94400.0,5.8658,5.8658,5.8582,5.8658,94400.0
2008-08-26 11:20:00,7.74,7.75,7.73,7.73,185600.0,5.8582,5.8658,5.8506,5.8506,185600.0
2008-08-26 11:25:00,7.74,7.75,7.73,7.75,93600.0,5.8582,5.8658,5.8506,5.8658,93600.0
2008-08-26 11:30:00,7.75,7.76,7.74,7.74,102200.0,5.8658,5.8733,5.8582,5.8582,102200.0
2008-08-26 11:35:00,7.74,7.75,7.72,7.74,196800.0,5.8582,5.8658,5.8431,5.8582,196800.0
2008-08-26 11:40:00,7.74,7.76,7.74,7.75,91000.0,5.8582,5.8733,5.8582,5.8658,91000.0
2008-08-26 11:45:00,7.75,7.76,7.75,7.76,64400.0,5.8658,5.8733,5.8658,5.8733,64400.0
2008-08-26 11:50:00,7.76,7.77,7.76,7.77,106000.0,5.8733,5.8809,5.8733,5.8809,106000.0
2008-08-26 11:55:00,7.77,7.79,7.76,7.79,146000.0,5.8809,5.896,5.8733,5.896,146000.0
2008-08-26 12:00:00,7.78,7.78,7.76,7.77,179800.0,5.8885,5.8885,5.8733,5.8809,179800.0
2008-08-26 12:05:00,7.77,7.78,7.77,7.77,50000.0,5.8809,5.8885,5.8809,5.8809,50000.0
2008-08-26 12:10:00,7.78,7.78,7.77,7.78,21400.0,5.8885,5.8885,5.8809,5.8885,21400.0
2008-08-26 12:15:00,7.78,7.78,7.76,7.77,83000.0,5.8885,5.8885,5.8733,5.8809,83000.0
2008-08-26 12:20:00,7.77,7.78,7.76,7.76,122800.0,5.8809,5.8885,5.8733,5.8733,122800.0
2008-08-26 12:25:00,7.77,7.77,7.73,7.73,65800.0,5.8809,5.8809,5.8506,5.8506,65800.0
2008-08-26 12:30:00,7.73,7.74,7.73,7.73,132600.0,5.8506,5.8582,5.8506,5.8506,132600.0
2008-08-26 12:35:00,7.73,7.73,7.73,7.73,79400.0,5.8506,5.8506,5.8506,5.8506,79400.0
2008-08-26 12:40:00,7.73,7.73,7.71,7.73,159800.0,5.8506,5.8506,5.8355,5.8506,159800.0
2008-08-26 12:45:00,7.73,7.74,7.71,7.71,209000.0,5.8506,5.8582,5.8355,5.8355,209000.0
2008-08-26 12:50:00,7.71,7.71,7.7,7.71,51600.0,5.8355,5.8355,5.8279,5.8355,51600.0
2008-08-26 12:55:00,7.71,7.71,7.7,7.71,26600.0,5.8355,5.8355,5.8279,5.8355,26600.0
2008-08-26 13:00:00,7.7,7.71,7.7,7.71,44000.0,5.8279,5.8355,5.8279,5.8355,44000.0
2008-08-26 13:05:00,7.71,7.71,7.7,7.7,79800.0,5.8355,5.8355,5.8279,5.8279,79800.0
2008-08-26 13:10:00,7.7,7.71,7.7,7.71,59600.0,5.8279,5.8355,5.8279,5.8355,59600.0
2008-08-26 13:15:00,7.71,7.71,7.7,7.7,136400.0,5.8355,5.8355,5.8279,5.8279,136400.0
2008-08-26 13:20:00,7.7,7.72,7.7,7.71,79400.0,5.8279,5.8431,5.8279,5.8355,79400.0
2008-08-26 13:25:00,7.71,7.71,7.7,7.7,46600.0,5.8355,5.8355,5.8279,5.8279,46600.0
2008-08-26 13:30:00,7.7,7.7,7.68,7.68,188200.0,5.8279,5.8279,5.8128,5.8128,188200.0
2008-08-26 13:35:00,7.68,7.68,7.68,7.68,147200.0,5.8128,5.8128,5.8128,5.8128,147200.0
2008-08-26 13:40:00,7.68,7.68,7.68,7.68,86600.0,5.8128,5.8128,5.8128,5.8128,86600.0
2008-08-26 13:45:00,7.68,7.68,7.66,7.66,218600.0,5.8128,5.8128,5.7977,5.7977,218600.0
2008-08-26 13:50:00,7.66,7.68,7.66,7.68,77000.0,5.7977,5.8128,5.7977,5.8128,77000.0
2008-08-26 13:55:00,7.68,7.68,7.67,7.67,71200.0,5.8128,5.8128,5.8052,5.8052,71200.0
2008-08-26 14:00:00,7.67,7.68,7.65,7.68,220400.0,5.8052,5.8128,5.7901,5.8128,220400.0
2008-08-26 14:05:00,7.68,7.71,7.67,7.71,256600.0,5.8128,5.8355,5.8052,5.8355,256600.0
2008-08-26 14:10:00,7.71,7.72,7.7,7.72,178600.0,5.8355,5.8431,5.8279,5.8431,178600.0
2008-08-26 14:15:00,7.72,7.72,7.69,7.7,96200.0,5.8431,5.8431,5.8204,5.8279,96200.0
2008-08-26 14:20:00,7.69,7.71,7.69,7.7,149600.0,5.8204,5.8355,5.8204,5.8279,149600.0
2008-08-26 14:25:00,7.69,7.69,7.66,7.67,174200.0,5.8204,5.8204,5.7977,5.8052,174200.0
2008-08-26 14:30:00,7.67,7.68,7.66,7.68,137200.0,5.8052,5.8128,5.7977,5.8128,137200.0
2008-08-26 14:35:00,7.68,7.69,7.67,7.69,119200.0,5.8128,5.8204,5.8052,5.8204,119200.0
2008-08-26 14:40:00,7.69,7.69,7.67,7.68,115400.0,5.8204,5.8204,5.8052,5.8128,115400.0
2008-08-26 14:45:00,7.68,7.7,7.66,7.68,198600.0,5.8128,5.8279,5.7977,5.8128,198600.0
2008-08-26 14:50:00,7.68,7.7,7.68,7.7,81400.0,5.8128,5.8279,5.8128,5.8279,81400.0
2008-08-26 14:55:00,7.7,7.7,7.68,7.68,48200.0,5.8279,5.8279,5.8128,5.8128,48200.0
2008-08-26 15:00:00,7.69,7.71,7.68,7.71,88200.0,5.8204,5.8355,5.8128,5.8355,88200.0
2008-08-26 15:05:00,7.7,7.72,7.7,7.71,242400.0,5.8279,5.8431,5.8279,5.8355,242400.0
2008-08-26 15:10:00,7.71,7.74,7.7,7.73,277800.0,5.8355,5.8582,5.8279,5.8506,277800.0
2008-08-26 15:15:00,7.73,7.75,7.73,7.74,219800.0,5.8506,5.8658,5.8506,5.8582,219800.0
2008-08-26 15:20:00,7.74,7.75,7.73,7.73,162200.0,5.8582,5.8658,5.8506,5.8506,162200.0
2008-08-26 15:25:00,7.73,7.74,7.72,7.73,113400.0,5.8506,5.8582,5.8431,5.8506,113400.0
2008-08-26 15:30:00,7.74,7.75,7.73,7.75,199800.0,5.8582,5.8658,5.8506,5.8658,199800.0
2008-08-26 15:35:00,7.75,7.77,7.75,7.75,181800.0,5.8658,5.8809,5.8658,5.8658,181800.0
2008-08-26 15:40:00,7.75,7.76,7.74,7.74,171400.0,5.8658,5.8733,5.8582,5.8582,171400.0
2008-08-26 15:45:00,7.74,7.76,7.74,7.76,155800.0,5.8582,5.8733,5.8582,5.8733,155800.0
2008-08-26 15:50:00,7.76,7.78,7.76,7.78,260400.0,5.8733,5.8885,5.8733,5.8885,260400.0
2008-08-26 15:55:00,7.77,7.78,7.76,7.76,540400.0,5.8809,5.8885,5.8733,5.8733,540400.0
2008-08-27 09:30:00,7.73,7.77,7.68,7.76,285600.0,5.8506,5.8809,5.8128,5.8733,285600.0
2008-08-27 09:35:00,7.76,7.78,7.7,7.77,174800.0,5.8733,5.8885,5.8279,5.8809,174800.0
2008-08-27 09:40:00,7.78,7.79,7.73,7.74,184000.0,5.8885,5.896,5.8506,5.8582,184000.0
2008-08-27 09:45:00,7.74,7.74,7.68,7.7,192000.0,5.8582,5.8582,5.8128,5.8279,192000.0
2008-08-27 09:50:00,7.7,7.7,7.67,7.68,172800.0,5.8279,5.8279,5.8052,5.8128,172800.0
2008-08-27 09:55:00,7.68,7.71,7.68,7.71,99000.0,5.8128,5.8355,5.8128,5.8355,99000.0
2008-08-27 10:00:00,7.7,7.74,7.7,7.72,124800.0,5.8279,5.8582,5.8279,5.8431,124800.0
2008-08-27 10:05:00,7.73,7.75,7.72,7.73,177800.0,5.8506,5.8658,5.8431,5.8506,177800.0
2008-08-27 10:10:00,7.73,7.73,7.7,7.71,170000.0,5.8506,5.8506,5.8279,5.8355,170000.0
2008-08-27 10:15:00,7.7,7.75,7.7,7.74,166600.0,5.8279,5.8658,5.8279,5.8582,166600.0
2008-08-27 10:20:00,7.73,7.78,7.73,7.77,263200.0,5.8506,5.8885,5.8506,5.8809,263200.0
2008-08-27 10:25:00,7.78,7.78,7.75,7.76,118800.0,5.8885,5.8885,5.8658,5.8733,118800.0
2008-08-27 10:30:00,7.76,7.78,7.76,7.78,149000.0,5.8733,5.8885,5.8733,5.8885,149000.0
2008-08-27 10:35:00,7.78,7.78,7.76,7.76,152600.0,5.8885,5.8885,5.8733,5.8733,152600.0
2008-08-27 10:40:00,7.75,7.77,7.75,7.76,93200.0,5.8658,5.8809,5.8658,5.8733,93200.0
2008-08-27 10:45:00,7.76,7.77,7.74,7.74,230400.0,5.8733,5.8809,5.8582,5.8582,230400.0
2008-08-27 10:50:00,7.74,7.75,7.71,7.72,174600.0,5.8582,5.8658,5.8355,5.8431,174600.0
2008-08-27 10:55:00,7.72,7.73,7.71,7.73,74200.0,5.8431,5.8506,5.8355,5.8506,74200.0
2008-08-27 11:00:00,7.73,7.74,7.71,7.71,132200.0,5.8506,5.8582,5.8355,5.8355,132200.0
2008-08-27 11:05:00,7.71,7.74,7.71,7.74,134800.0,5.8355,5.8582,5.8355,5.8582,134800.0
2008-08-27 11:10:00,7.73,7.75,7.73,7.75,43200.0,5.8506,5.8658,5.8506,5.8658,43200.0
2008-08-27 11:15:00,7.74,7.75,7.74,7.75,122200.0,5.8582,5.8658,5.8582,5.8658,122200.0
2008-08-27 11:20:00,7.75,7.77,7.75,7.77,148400.0,5.8658,5.8809,5.8658,5.8809,148400.0
2008-08-27 11:25:00,7.77,7.78,7.74,7.75,606600.0,5.8809,5.8885,5.8582,5.8658,606600.0
2008-08-27 11:30:00,7.75,7.75,7.73,7.74,94200.0,5.8658,5.8658,5.8506,5.8582,94200.0
2008-08-27 11:35:00,7.74,7.74,7.73,7.74,77800.0,5.8582,5.8582,5.8506,5.8582,77800.0
2008-08-27 11:40:00,7.74,7.74,7.73,7.74,49800.0,5.8582,5.8582,5.8506,5.8582,49800.0
2008-08-27 11:45:00,7.74,7.76,7.73,7.74,102200.0,5.8582,5.8733,5.8506,5.8582,102200.0
2008-08-27 11:50:00,7.74,7.74,7.73,7.73,127200.0,5.8582,5.8582,5.8506,5.8506,127200.0
2008-08-27 11:55:00,7.73,7.75,7.72,7.75,103400.0,5.8506,5.8658,5.8431,5.8658,103400.0
2008-08-27 12:00:00,7.75,7.76,7.74,7.76,59800.0,5.8658,5.8733,5.8582,5.8733,59800.0
2008-08-27 12:05:00,7.76,7.78,7.76,7.77,89600.0,5.8733,5.8885,5.8733,5.8809,89600.0
2008-08-27 12:10:00,7.77,7.79,7.77,7.78,120800.0,5.8809,5.896,5.8809,5.8885,120800.0
2008-08-27 12:15:00,7.78,7.79,7.78,7.78,92200.0,5.8885,5.896,5.8885,5.8885,92200.0
2008-08-27 12:20:00,7.78,7.81,7.78,7.8,151200.0,5.8885,5.9112,5.8885,5.9036,151200.0
2008-08-27 12:25:00,7.8,7.81,7.79,7.79,138800.0,5.9036,5.9112,5.896,5.896,138800.0
2008-08-27 12:30:00,7.79,7.82,7.79,7.81,169000.0,5.896,5.9188,5.896,5.9112,169000.0
2008-08-27 12:35:00,7.81,7.82,7.81,7.82,232600.0,5.9112,5.9188,5.9112,5.9188,232600.0
2008-08-27 12:40:00,7.82,7.83,7.8,7.83,160600.0,5.9188,5.9263,5.9036,5.9263,160600.0
2008-08-27 12:45:00,7.83,7.86,7.83,7.86,183800.0,5.9263,5.949,5.9263,5.949,183800.0
2008-08-27 12:50:00,7.86,7.86,7.85,7.86,143600.0,5.949,5.949,5.9415,5.949,143600.0
2008-08-27 12:55:00,7.86,7.88,7.86,7.87,189000.0,5.949,5.9642,5.949,5.9566,189000.0
2008-08-27 13:00:00,7.87,7.87,7.86,7.87,213400.0,5.9566,5.9566,5.949,5.9566,213400.0
2008-08-27 13:05:00,7.87,7.87,7.86,7.86,94400.0,5.9566,5.9566,5.949,5.949,94400.0
2008-08-27 13:10:00,7.86,7.87,7.85,7.86,71800.0,5.949,5.9566,5.9415,5.949,71800.0
2008-08-27 13:15:00,7.86,7.87,7.86,7.86,74000.0,5.949,5.9566,5.949,5.949,74000.0
2008-08-27 13:20:00,7.86,7.86,7.83,7.83,139800.0,5.949,5.949,5.9263,5.9263,139800.0
2008-08-27 13:25:00,7.83,7.84,7.83,7.84,70200.0,5.9263,5.9339,5.9263,5.9339,70200.0
2008-08-27 13:30:00,7.84,7.85,7.83,7.84,109200.0,5.9339,5.9415,5.9263,5.9339,109200.0
2008-08-27 13:35:00,7.84,7.85,7.83,7.85,64400.0,5.9339,5.9415,5.9263,5.9415,64400.0
2008-08-27 13:40:00,7.84,7.86,7.84,7.85,85400.0,5.9339,5.949,5.9339,5.9415,85400.0
2008-08-27 13:45:00,7.86,7.87,7.85,7.87,249000.0,5.949,5.9566,5.9415,5.9566,249000.0
2008-08-27 13:50:00,7.86,7.86,7.82,7.82,495400.0,5.949,5.949,5.9188,5.9188,495400.0
2008-08-27 13:55:00,7.82,7.85,7.82,7.82,306200.0,5.9188,5.9415,5.9188,5.9188,306200.0
2008-08-27 14:00:00,7.82,7.83,7.81,7.82,184800.0,5.9188,5.9263,5.9112,5.9188,184800.0
2008-08-27 14:05:00,7.82,7.82,7.81,7.81,41400.0,5.9188,5.9188,5.9112,5.9112,41400.0
2008-08-27 14:10:00,7.81,7.82,7.8,7.81,142000.0,5.9112,5.9188,5.9036,5.9112,142000.0
2008-08-27 14:15:00,7.81,7.81,7.8,7.81,107000.0,5.9112,5.9112,5.9036,5.9112,107000.0
2008-08-27 14:20:00,7.81,7.82,7.8,7.82,107600.0,5.9112,5.9188,5.9036,5.9188,107600.0
2008-08-27 14:25:00,7.82,7.83,7.81,7.82,131400.0,5.9188,5.9263,5.9112,5.9188,131400.0
2008-08-27 14:30:00,7.81,7.82,7.8,7.82,70200.0,5.9112,5.9188,5.9036,5.9188,70200.0
2008-08-27 14:35:00,7.82,7.83,7.81,7.83,89000.0,5.9188,5.9263,5.9112,5.9263,89000.0
2008-08-27 14:40:00,7.83,7.86,7.82,7.85,177000.0,5.9263,5.949,5.9188,5.9415,177000.0
2008-08-27 14:45:00,7.85,7.86,7.84,7.85,166000.0,5.9415,5.949,5.9339,5.9415,166000.0
2008-08-27 14:50:00,7.85,7.86,7.83,7.83,98000.0,5.9415,5.949,5.9263,5.9263,98000.0
2008-08-27 14:55:00,7.83,7.83,7.81,7.81,59200.0,5.9263,5.9263,5.9112,5.9112,59200.0
2008-08-27 15:00:00,7.81,7.83,7.81,7.82,127400.0,5.9112,5.9263,5.9112,5.9188,127400.0
2008-08-27 15:05:00,7.82,7.84,7.81,7.84,113400.0,5.9188,5.9339,5.9112,5.9339,113400.0
2008-08-27 15:10:00,7.84,7.84,7.8,7.8,133800.0,5.9339,5.9339,5.9036,5.9036,133800.0
2008-08-27 15:15:00,7.8,7.81,7.78,7.79,189200.0,5.9036,5.9112,5.8885,5.896,189200.0
2008-08-27 15:20:00,7.78,7.79,7.77,7.78,178800.0,5.8885,5.896,5.8809,5.8885,178800.0
2008-08-27 15:25:00,7.78,7.79,7.75,7.76,594200.0,5.8885,5.896,5.8658,5.8733,594200.0
2008-08-27 15:30:00,7.76,7.77,7.74,7.76,421800.0,5.8733,5.8809,5.8582,5.8733,421800.0
2008-08-27 15:35:00,7.76,7.76,7.74,7.76,241400.0,5.8733,5.8733,5.8582,5.8733,241400.0
2008-08-27 15:40:00,7.76,7.77,7.75,7.77,127800.0,5.8733,5.8809,5.8658,5.8809,127800.0
2008-08-27 15:45:00,7.77,7.77,7.75,7.76,401200.0,5.8809,5.8809,5.8658,5.8733,401200.0
2008-08-27 15:50:00,7.76,7.81,7.76,7.8,1214400.0,5.8733,5.9112,5.8733,5.9036,1214400.0
2008-08-27 15:55:00,7.8,7.81,7.78,7.8,963000.0,5.9036,5.9112,5.8885,5.9036,963000.0
2008-08-28 09:30:00,7.92,7.95,7.86,7.9,168800.0,5.9944,6.0171,5.949,5.9793,168800.0
2008-08-28 09:35:00,7.9,7.97,7.9,7.93,165800.0,5.9793,6.0323,5.9793,6.002,165800.0
2008-08-28 09:40:00,7.94,8.0,7.91,7.91,169600.0,6.0096,6.055,5.9869,5.9869,169600.0
2008-08-28 09:45:00,7.92,7.94,7.91,7.92,179800.0,5.9944,6.0096,5.9869,5.9944,179800.0
2008-08-28 09:50:00,7.93,7.93,7.89,7.93,134800.0,6.002,6.002,5.9717,6.002,134800.0
2008-08-28 09:55:00,7.93,7.95,7.93,7.93,76000.0,6.002,6.0171,6.002,6.002,76000.0
2008-08-28 10:00:00,7.93,7.95,7.9,7.9,125200.0,6.002,6.0171,5.9793,5.9793,125200.0
2008-08-28 10:05:00,7.9,7.91,7.88,7.88,136400.0,5.9793,5.9869,5.9642,5.9642,136400.0
2008-08-28 10:10:00,7.89,7.89,7.88,7.89,84000.0,5.9717,5.9717,5.9642,5.9717,84000.0
2008-08-28 10:15:00,7.89,7.91,7.87,7.87,159400.0,5.9717,5.9869,5.9566,5.9566,159400.0
2008-08-28 10:20:00,7.87,7.87,7.84,7.86,191800.0,5.9566,5.9566,5.9339,5.949,191800.0
2008-08-28 10:25:00,7.86,7.86,7.85,7.86,87400.0,5.949,5.949,5.9415,5.949,87400.0
2008-08-28 10:30:00,7.86,7.87,7.85,7.85,69800.0,5.949,5.9566,5.9415,5.9415,69800.0
2008-08-28 10:35:00,7.86,7.9,7.85,7.89,156200.0,5.949,5.9793,5.9415,5.9717,156200.0
2008-08-28 10:40:00,7.89,7.94,7.89,7.94,243200.0,5.9717,6.0096,5.9717,6.0096,243200.0
2008-08-28 10:45:00,7.95,7.95,7.93,7.95,101400.0,6.0171,6.0171,6.002,6.0171,101400.0
2008-08-28 10:50:00,7.95,7.97,7.95,7.96,128600.0,6.0171,6.0323,6.0171,6.0247,128600.0
2008-08-28 10:55:00,7.96,7.96,7.94,7.95,138400.0,6.0247,6.0247,6.0096,6.0171,138400.0
2008-08-28 11:00:00,7.95,7.95,7.93,7.93,102800.0,6.0171,6.0171,6.002,6.002,102800.0
2008-08-28 11:05:00,7.93,7.94,7.93,7.93,110800.0,6.002,6.0096,6.002,6.002,110800.0
2008-08-28 11:10:00,7.93,7.94,7.93,7.93,78400.0,6.002,6.0096,6.002,6.002,78400.0
2008-08-28 11:15:00,7.93,7.95,7.93,7.95,92600.0,6.002,6.0171,6.002,6.0171,92600.0
2008-08-28 11:20:00,7.94,7.95,7.93,7.93,121200.0,6.0096,6.0171,6.002,6.002,121200.0
2008-08-28 11:25:00,7.93,7.93,7.92,7.93,118400.0,6.002,6.002,5.9944,6.002,118400.0
2008-08-28 11:30:00,7.93,7.93,7.92,7.93,67800.0,6.002,6.002,5.9944,6.002,67800.0
2008-08-28 11:35:00,7.93,7.95,7.93,7.94,68800.0,6.002,6.0171,6.002,6.0096,68800.0
2008-08-28 11:40:00,7.93,7.94,7.91,7.93,134600.0,6.002,6.0096,5.9869,6.002,134600.0
2008-08-28 11:45:00,7.93,7.95,7.93,7.95,161800.0,6.002,6.0171,6.002,6.0171,161800.0
2008-08-28 11:50:00,7.95,7.99,7.94,7.99,203000.0,6.0171,6.0474,6.0096,6.0474,203000.0
2008-08-28 11:55:00,7.98,8.0,7.98,7.99,75400.0,6.0399,6.055,6.0399,6.0474,75400.0
2008-08-28 12:00:00,7.98,7.99,7.98,7.99,75000.0,6.0399,6.0474,6.0399,6.0474,75000.0
2008-08-28 12:05:00,7.99,7.99,7.97,7.97,58200.0,6.0474,6.0474,6.0323,6.0323,58200.0
2008-08-28 12:10:00,7.98,7.98,7.97,7.97,95200.0,6.0399,6.0399,6.0323,6.0323,95200.0
2008-08-28 12:15:00,7.98,7.98,7.97,7.97,111200.0,6.0399,6.0399,6.0323,6.0323,111200.0
2008-08-28 12:20:00,7.97,7.97,7.97,7.97,13800.0,6.0323,6.0323,6.0323,6.0323,13800.0
2008-08-28 12:25:00,7.97,7.98,7.96,7.98,162200.0,6.0323,6.0399,6.0247,6.0399,162200.0
2008-08-28 12:30:00,7.98,7.99,7.96,7.96,67000.0,6.0399,6.0474,6.0247,6.0247,67000.0
2008-08-28 12:35:00,7.96,7.96,7.94,7.95,71800.0,6.0247,6.0247,6.0096,6.0171,71800.0
2008-08-28 12:40:00,7.95,7.96,7.94,7.94,57400.0,6.0171,6.0247,6.0096,6.0096,57400.0
2008-08-28 12:45:00,7.95,7.95,7.93,7.93,38400.0,6.0171,6.0171,6.002,6.002,38400.0
2008-08-28 12:50:00,7.93,7.95,7.93,7.95,91200.0,6.002,6.0171,6.002,6.0171,91200.0
2008-08-28 12:55:00,7.95,7.96,7.95,7.96,44000.0,6.0171,6.0247,6.0171,6.0247,44000.0
2008-08-28 13:00:00,7.96,7.96,7.95,7.95,76400.0,6.0247,6.0247,6.0171,6.0171,76400.0
2008-08-28 13:05:00,7.96,7.96,7.95,7.96,14600.0,6.0247,6.0247,6.0171,6.0247,14600.0
2008-08-28 13:10:00,7.96,7.96,7.94,7.96,94800.0,6.0247,6.0247,6.0096,6.0247,94800.0
2008-08-28 13:15:00,7.95,7.96,7.95,7.95,37400.0,6.0171,6.0247,6.0171,6.0171,37400.0
2008-08-28 13:20:00,7.95,7.96,7.94,7.95,93800.0,6.0171,6.0247,6.0096,6.0171,93800.0
2008-08-28 13:25:00,7.94,7.95,7.94,7.95,71200.0,6.0096,6.0171,6.0096,6.0171,71200.0
2008-08-28 13:30:00,7.95,7.97,7.95,7.97,158600.0,6.0171,6.0323,6.0171,6.0323,158600.0
2008-08-28 13:35:00,7.97,7.97,7.96,7.96,57200.0,6.0323,6.0323,6.0247,6.0247,57200.0
2008-08-28 13:40:00,7.96,7.97,7.96,7.97,63000.0,6.0247,6.0323,6.0247,6.0323,63000.0
2008-08-28 13:45:00,7.97,7.97,7.95,7.95,87800.0,6.0323,6.0323,6.0171,6.0171,87800.0
2008-08-28 13:50:00,7.95,7.96,7.94,7.95,97000.0,6.0171,6.0247,6.0096,6.0171,97000.0
2008-08-28 13:55:00,7.95,7.96,7.94,7.96,67800.0,6.0171,6.0247,6.0096,6.0247,67800.0
2008-08-28 14:00:00,7.96,7.96,7.93,7.93,89800.0,6.0247,6.0247,6.002,6.002,89800.0
2008-08-28 14:05:00,7.93,7.93,7.92,7.92,52000.0,6.002,6.002,5.9944,5.9944,52000.0
2008-08-28 14:10:00,7.92,7.95,7.92,7.95,130600.0,5.9944,6.0171,5.9944,6.0171,130600.0
2008-08-28 14:15:00,7.94,7.95,7.93,7.95,96200.0,6.0096,6.0171,6.002,6.0171,96200.0
2008-08-28 14:20:00,7.95,7.96,7.94,7.95,138200.0,6.0171,6.0247,6.0096,6.0171,138200.0
2008-08-28 14:25:00,7.95,7.95,7.93,7.95,96200.0,6.0171,6.0171,6.002,6.0171,96200.0
2008-08-28 14:30:00,7.95,7.97,7.95,7.97,126600.0,6.0171,6.0323,6.0171,6.0323,126600.0
2008-08-28 14:35:00,7.97,7.99,7.97,7.98,113400.0,6.0323,6.0474,6.0323,6.0399,113400.0
2008-08-28 14:40:00,7.98,7.98,7.96,7.97,50600.0,6.0399,6.0399,6.0247,6.0323,50600.0
2008-08-28 14:45:00,7.97,7.97,7.97,7.97,69800.0,6.0323,6.0323,6.0323,6.0323,69800.0
2008-08-28 14:50:00,7.98,7.99,7.97,7.99,51400.0,6.0399,6.0474,6.0323,6.0474,51400.0
2008-08-28 14:55:00,7.99,7.99,7.98,7.98,68600.0,6.0474,6.0474,6.0399,6.0399,68600.0
2008-08-28 15:00:00,7.98,7.99,7.97,7.99,119200.0,6.0399,6.0474,6.0323,6.0474,119200.0
2008-08-28 15:05:00,7.99,7.99,7.98,7.98,112200.0,6.0474,6.0474,6.0399,6.0399,112200.0
2008-08-28 15:10:00,7.99,7.99,7.98,7.98,57000.0,6.0474,6.0474,6.0399,6.0399,57000.0
2008-08-28 15:15:00,7.98,7.99,7.98,7.99,84200.0,6.0399,6.0474,6.0399,6.0474,84200.0
2008-08-28 15:20:00,7.99,7.99,7.96,7.99,177800.0,6.0474,6.0474,6.0247,6.0474,177800.0
2008-08-28 15:25:00,7.99,7.99,7.97,7.99,211400.0,6.0474,6.0474,6.0323,6.0474,211400.0
2008-08-28 15:30:00,7.99,7.99,7.97,7.98,357000.0,6.0474,6.0474,6.0323,6.0399,357000.0
2008-08-28 15:35:00,7.98,8.0,7.98,8.0,302800.0,6.0399,6.055,6.0399,6.055,302800.0
2008-08-28 15:40:00,8.0,8.0,7.98,7.98,481600.0,6.055,6.055,6.0399,6.0399,481600.0
2008-08-28 15:45:00,7.98,7.99,7.97,7.99,357200.0,6.0399,6.0474,6.0323,6.0474,357200.0
2008-08-28 15:50:00,7.99,7.99,7.97,7.98,217400.0,6.0474,6.0474,6.0323,6.0399,217400.0
2008-08-28 15:55:00,7.97,7.99,7.97,7.98,456600.0,6.0323,6.0474,6.0323,6.0399,456600.0
2008-08-29 09:30:00,7.92,8.03,7.82,7.82,301200.0,5.9944,6.0777,5.9188,5.9188,301200.0
2008-08-29 09:35:00,7.82,7.88,7.81,7.85,436000.0,5.9188,5.9642,5.9112,5.9415,436000.0
2008-08-29 09:40:00,7.85,7.89,7.85,7.89,256000.0,5.9415,5.9717,5.9415,5.9717,256000.0
2008-08-29 09:45:00,7.89,7.89,7.87,7.87,126200.0,5.9717,5.9717,5.9566,5.9566,126200.0
2008-08-29 09:50:00,7.87,7.88,7.85,7.87,164400.0,5.9566,5.9642,5.9415,5.9566,164400.0
2008-08-29 09:55:00,7.86,7.88,7.83,7.86,139800.0,5.949,5.9642,5.9263,5.949,139800.0
2008-08-29 10:00:00,7.87,7.88,7.8,7.81,296400.0,5.9566,5.9642,5.9036,5.9112,296400.0
2008-08-29 10:05:00,7.81,7.82,7.78,7.79,270200.0,5.9112,5.9188,5.8885,5.896,270200.0
2008-08-29 10:10:00,7.8,7.82,7.8,7.81,118800.0,5.9036,5.9188,5.9036,5.9112,118800.0
2008-08-29 10:15:00,7.81,7.82,7.79,7.8,133000.0,5.9112,5.9188,5.896,5.9036,133000.0
2008-08-29 10:20:00,7.8,7.82,7.79,7.79,210800.0,5.9036,5.9188,5.896,5.896,210800.0
2008-08-29 10:25:00,7.79,7.8,7.78,7.79,105000.0,5.896,5.9036,5.8885,5.896,105000.0
2008-08-29 10:30:00,7.79,7.8,7.78,7.78,195400.0,5.896,5.9036,5.8885,5.8885,195400.0
2008-08-29 10:35:00,7.79,7.79,7.77,7.79,255400.0,5.896,5.896,5.8809,5.896,255400.0
2008-08-29 10:40:00,7.79,7.79,7.72,7.73,492600.0,5.896,5.896,5.8431,5.8506,492600.0
2008-08-29 10:45:00,7.73,7.74,7.71,7.71,336400.0,5.8506,5.8582,5.8355,5.8355,336400.0
2008-08-29 10:50:00,7.71,7.72,7.71,7.72,189200.0,5.8355,5.8431,5.8355,5.8431,189200.0
2008-08-29 10:55:00,7.71,7.73,7.7,7.72,280800.0,5.8355,5.8506,5.8279,5.8431,280800.0
2008-08-29 11:00:00,7.72,7.75,7.72,7.74,128600.0,5.8431,5.8658,5.8431,5.8582,128600.0
2008-08-29 11:05:00,7.75,7.76,7.74,7.76,125200.0,5.8658,5.8733,5.8582,5.8733,125200.0
2008-08-29 11:10:00,7.76,7.76,7.75,7.76,114200.0,5.8733,5.8733,5.8658,5.8733,114200.0
2008-08-29 11:15:00,7.76,7.79,7.76,7.79,267400.0,5.8733,5.896,5.8733,5.896,267400.0
2008-08-29 11:20:00,7.79,7.8,7.78,7.78,223600.0,5.896,5.9036,5.8885,5.8885,223600.0
2008-08-29 11:25:00,7.78,7.81,7.78,7.79,312600.0,5.8885,5.9112,5.8885,5.896,312600.0
2008-08-29 11:30:00,7.79,7.8,7.76,7.76,189200.0,5.896,5.9036,5.8733,5.8733,189200.0
2008-08-29 11:35:00,7.76,7.76,7.75,7.75,161600.0,5.8733,5.8733,5.8658,5.8658,161600.0
2008-08-29 11:40:00,7.75,7.77,7.75,7.76,121000.0,5.8658,5.8809,5.8658,5.8733,121000.0
2008-08-29 11:45:00,7.76,7.77,7.74,7.74,74200.0,5.8733,5.8809,5.8582,5.8582,74200.0
2008-08-29 11:50:00,7.74,7.75,7.74,7.75,52400.0,5.8582,5.8658,5.8582,5.8658,52400.0
2008-08-29 11:55:00,7.76,7.77,7.74,7.74,155600.0,5.8733,5.8809,5.8582,5.8582,155600.0
2008-08-29 12:00:00,7.74,7.75,7.71,7.71,146000.0,5.8582,5.8658,5.8355,5.8355,146000.0
2008-08-29 12:05:00,7.71,7.72,7.71,7.72,105000.0,5.8355,5.8431,5.8355,5.8431,105000.0
2008-08-29 12:10:00,7.72,7.74,7.72,7.73,149200.0,5.8431,5.8582,5.8431,5.8506,149200.0
2008-08-29 12:15:00,7.73,7.76,7.73,7.73,212400.0,5.8506,5.8733,5.8506,5.8506,212400.0
2008-08-29 12:20:00,7.73,7.75,7.73,7.73,142200.0,5.8506,5.8658,5.8506,5.8506,142200.0
2008-08-29 12:25:00,7.72,7.74,7.71,7.71,201000.0,5.8431,5.8582,5.8355,5.8355,201000.0
2008-08-29 12:30:00,7.71,7.71,7.71,7.71,35800.0,5.8355,5.8355,5.8355,5.8355,35800.0
2008-08-29 12:35:00,7.71,7.73,7.71,7.72,95200.0,5.8355,5.8506,5.8355,5.8431,95200.0
2008-08-29 12:40:00,7.72,7.73,7.71,7.72,93200.0,5.8431,5.8506,5.8355,5.8431,93200.0
2008-08-29 12:45:00,7.72,7.73,7.72,7.73,151000.0,5.8431,5.8506,5.8431,5.8506,151000.0
2008-08-29 12:50:00,7.73,7.76,7.73,7.75,219800.0,5.8506,5.8733,5.8506,5.8658,219800.0
2008-08-29 12:55:00,7.75,7.75,7.74,7.74,170600.0,5.8658,5.8658,5.8582,5.8582,170600.0
2008-08-29 13:00:00,7.75,7.77,7.75,7.76,184600.0,5.8658,5.8809,5.8658,5.8733,184600.0
2008-08-29 13:05:00,7.76,7.77,7.75,7.75,269800.0,5.8733,5.8809,5.8658,5.8658,269800.0
2008-08-29 13:10:00,7.75,7.78,7.75,7.78,218400.0,5.8658,5.8885,5.8658,5.8885,218400.0
2008-08-29 13:15:00,7.78,7.79,7.78,7.78,75200.0,5.8885,5.896,5.8885,5.8885,75200.0
2008-08-29 13:20:00,7.79,7.81,7.78,7.79,201600.0,5.896,5.9112,5.8885,5.896,201600.0
2008-08-29 13:25:00,7.79,7.8,7.79,7.79,84600.0,5.896,5.9036,5.896,5.896,84600.0
2008-08-29 13:30:00,7.79,7.8,7.77,7.78,182400.0,5.896,5.9036,5.8809,5.8885,182400.0
2008-08-29 13:35:00,7.78,7.78,7.77,7.78,200200.0,5.8885,5.8885,5.8809,5.8885,200200.0
2008-08-29 13:40:00,7.78,7.78,7.78,7.78,169400.0,5.8885,5.8885,5.8885,5.8885,169400.0
2008-08-29 13:45:00,7.78,7.78,7.78,7.78,46000.0,5.8885,5.8885,5.8885,5.8885,46000.0
2008-08-29 13:50:00,7.78,7.79,7.78,7.79,187200.0,5.8885,5.896,5.8885,5.896,187200.0
2008-08-29 13:55:00,7.79,7.79,7.79,7.79,101400.0,5.896,5.896,5.896,5.896,101400.0
2008-08-29 14:00:00,7.79,7.8,7.79,7.8,196200.0,5.896,5.9036,5.896,5.9036,196200.0
2008-08-29 14:05:00,7.8,7.8,7.79,7.79,79800.0,5.9036,5.9036,5.896,5.896,79800.0
2008-08-29 14:10:00,7.79,7.81,7.78,7.81,103000.0,5.896,5.9112,5.8885,5.9112,103000.0
2008-08-29 14:15:00,7.81,7.83,7.81,7.82,449400.0,5.9112,5.9263,5.9112,5.9188,449400.0
2008-08-29 14:20:00,7.82,7.83,7.81,7.81,208200.0,5.9188,5.9263,5.9112,5.9112,208200.0
2008-08-29 14:25:00,7.81,7.84,7.81,7.83,235000.0,5.9112,5.9339,5.9112,5.9263,235000.0
2008-08-29 14:30:00,7.83,7.83,7.81,7.82,244200.0,5.9263,5.9263,5.9112,5.9188,244200.0
2008-08-29 14:35:00,7.83,7.83,7.82,7.82,208200.0,5.9263,5.9263,5.9188,5.9188,208200.0
2008-08-29 14:40:00,7.82,7.82,7.8,7.81,80200.0,5.9188,5.9188,5.9036,5.9112,80200.0
2008-08-29 14:45:00,7.81,7.83,7.8,7.83,247800.0,5.9112,5.9263,5.9036,5.9263,247800.0
2008-08-29 14:50:00,7.83,7.83,7.81,7.81,190600.0,5.9263,5.9263,5.9112,5.9112,190600.0
2008-08-29 14:55:00,7.82,7.84,7.82,7.83,161000.0,5.9188,5.9339,5.9188,5.9263,161000.0
2008-08-29 15:00:00,7.84,7.84,7.81,7.81,152000.0,5.9339,5.9339,5.9112,5.9112,152000.0
2008-08-29 15:05:00,7.82,7.82,7.79,7.8,239600.0,5.9188,5.9188,5.896,5.9036,239600.0
2008-08-29 15:10:00,7.8,7.81,7.78,7.81,365200.0,5.9036,5.9112,5.8885,5.9112,365200.0
2008-08-29 15:15:00,7.8,7.81,7.78,7.79,399000.0,5.9036,5.9112,5.8885,5.896,399000.0
2008-08-29 15:20:00,7.79,7.79,7.77,7.78,348800.0,5.896,5.896,5.8809,5.8885,348800.0
2008-08-29 15:25:00,7.79,7.79,7.77,7.77,207400.0,5.896,5.896,5.8809,5.8809,207400.0
2008-08-29 15:30:00,7.77,7.79,7.77,7.79,92400.0,5.8809,5.896,5.8809,5.896,92400.0
2008-08-29 15:35:00,7.79,7.8,7.79,7.79,293200.0,5.896,5.9036,5.896,5.896,293200.0
2008-08-29 15:40:00,7.79,7.81,7.77,7.8,799200.0,5.896,5.9112,5.8809,5.9036,799200.0
2008-08-29 15:45:00,7.8,7.81,7.8,7.81,445000.0,5.9036,5.9112,5.9036,5.9112,445000.0
2008-08-29 15:50:00,7.81,7.81,7.78,7.78,590200.0,5.9112,5.9112,5.8885,5.8885,590200.0
2008-08-29 15:55:00,7.78,7.8,7.78,7.8,609200.0,5.8885,5.9036,5.8885,5.9036,609200.0
2008-09-02 09:30:00,7.95,8.23,7.93,8.22,832000.0,6.0171,6.2291,6.002,6.2215,832000.0
2008-09-02 09:35:00,8.22,8.28,8.21,8.25,707400.0,6.2215,6.2669,6.2139,6.2442,707400.0
2008-09-02 09:40:00,8.25,8.34,8.25,8.34,901800.0,6.2442,6.3123,6.2442,6.3123,901800.0
2008-09-02 09:45:00,8.34,8.41,8.33,8.33,814600.0,6.3123,6.3653,6.3048,6.3048,814600.0
2008-09-02 09:50:00,8.33,8.33,8.28,8.29,331000.0,6.3048,6.3048,6.2669,6.2745,331000.0
2008-09-02 09:55:00,8.28,8.29,8.21,8.22,706400.0,6.2669,6.2745,6.2139,6.2215,706400.0
2008-09-02 10:00:00,8.22,8.27,8.22,8.27,442000.0,6.2215,6.2593,6.2215,6.2593,442000.0
2008-09-02 10:05:00,8.27,8.27,8.22,8.24,263000.0,6.2593,6.2593,6.2215,6.2366,263000.0
2008-09-02 10:10:00,8.24,8.25,8.2,8.25,237400.0,6.2366,6.2442,6.2064,6.2442,237400.0
2008-09-02 10:15:00,8.24,8.25,8.22,8.22,242400.0,6.2366,6.2442,6.2215,6.2215,242400.0
2008-09-02 10:20:00,8.22,8.23,8.2,8.21,184600.0,6.2215,6.2291,6.2064,6.2139,184600.0
2008-09-02 10:25:00,8.21,8.22,8.19,8.22,103600.0,6.2139,6.2215,6.1988,6.2215,103600.0
2008-09-02 10:30:00,8.22,8.23,8.19,8.2,684600.0,6.2215,6.2291,6.1988,6.2064,684600.0
2008-09-02 10:35:00,8.2,8.21,8.17,8.17,153800.0,6.2064,6.2139,6.1837,6.1837,153800.0
2008-09-02 10:40:00,8.17,8.18,8.12,8.13,365000.0,6.1837,6.1912,6.1458,6.1534,365000.0
2008-09-02 10:45:00,8.13,8.13,8.1,8.13,239400.0,6.1534,6.1534,6.1307,6.1534,239400.0
2008-09-02 10:50:00,8.13,8.15,8.1,8.1,206000.0,6.1534,6.1685,6.1307,6.1307,206000.0
2008-09-02 10:55:00,8.1,8.13,8.08,8.13,225000.0,6.1307,6.1534,6.1155,6.1534,225000.0
2008-09-02 11:00:00,8.12,8.15,8.12,8.14,201200.0,6.1458,6.1685,6.1458,6.161,201200.0
2008-09-02 11:05:00,8.14,8.16,8.13,8.14,632400.0,6.161,6.1761,6.1534,6.161,632400.0
2008-09-02 11:10:00,8.15,8.19,8.14,8.19,170800.0,6.1685,6.1988,6.161,6.1988,170800.0
2008-09-02 11:15:00,8.19,8.21,8.19,8.2,315800.0,6.1988,6.2139,6.1988,6.2064,315800.0
2008-09-02 11:20:00,8.2,8.22,8.18,8.18,255600.0,6.2064,6.2215,6.1912,6.1912,255600.0
2008-09-02 11:25:00,8.19,8.21,8.19,8.21,139400.0,6.1988,6.2139,6.1988,6.2139,139400.0
2008-09-02 11:30:00,8.21,8.24,8.21,8.24,308400.0,6.2139,6.2366,6.2139,6.2366,308400.0
2008-09-02 11:35:00,8.24,8.26,8.24,8.25,416000.0,6.2366,6.2518,6.2366,6.2442,416000.0
2008-09-02 11:40:00,8.25,8.28,8.25,8.26,220200.0,6.2442,6.2669,6.2442,6.2518,220200.0
2008-09-02 11:45:00,8.26,8.26,8.23,8.23,224000.0,6.2518,6.2518,6.2291,6.2291,224000.0
2008-09-02 11:50:00,8.23,8.24,8.2,8.22,189400.0,6.2291,6.2366,6.2064,6.2215,189400.0
2008-09-02 11:55:00,8.22,8.24,8.21,8.22,243600.0,6.2215,6.2366,6.2139,6.2215,243600.0
2008-09-02 12:00:00,8.22,8.22,8.2,8.2,121000.0,6.2215,6.2215,6.2064,6.2064,121000.0
2008-09-02 12:05:00,8.2,8.21,8.2,8.2,125800.0,6.2064,6.2139,6.2064,6.2064,125800.0
2008-09-02 12:10:00,8.2,8.2,8.18,8.18,152200.0,6.2064,6.2064,6.1912,6.1912,152200.0
2008-09-02 12:15:00,8.18,8.2,8.17,8.19,107000.0,6.1912,6.2064,6.1837,6.1988,107000.0
2008-09-02 12:20:00,8.19,8.19,8.14,8.14,95600.0,6.1988,6.1988,6.161,6.161,95600.0
2008-09-02 12:25:00,8.14,8.14,8.12,8.13,305400.0,6.161,6.161,6.1458,6.1534,305400.0
2008-09-02 12:30:00,8.13,8.13,8.1,8.12,313600.0,6.1534,6.1534,6.1307,6.1458,313600.0
2008-09-02 12:35:00,8.11,8.12,8.1,8.1,216600.0,6.1382,6.1458,6.1307,6.1307,216600.0
2008-09-02 12:40:00,8.1,8.11,8.09,8.11,165600.0,6.1307,6.1382,6.1231,6.1382,165600.0
2008-09-02 12:45:00,8.11,8.12,8.11,8.11,168400.0,6.1382,6.1458,6.1382,6.1382,168400.0
2008-09-02 12:50:00,8.12,8.13,8.11,8.13,133400.0,6.1458,6.1534,6.1382,6.1534,133400.0
2008-09-02 12:55:00,8.13,8.13,8.12,8.12,136400.0,6.1534,6.1534,6.1458,6.1458,136400.0
2008-09-02 13:00:00,8.12,8.13,8.11,8.12,145200.0,6.1458,6.1534,6.1382,6.1458,145200.0
2008-09-02 13:05:00,8.12,8.13,8.12,8.13,179400.0,6.1458,6.1534,6.1458,6.1534,179400.0
2008-09-02 13:10:00,8.13,8.14,8.12,8.13,151000.0,6.1534,6.161,6.1458,6.1534,151000.0
2008-09-02 13:15:00,8.13,8.13,8.12,8.12,90200.0,6.1534,6.1534,6.1458,6.1458,90200.0
2008-09-02 13:20:00,8.12,8.12,8.11,8.11,137800.0,6.1458,6.1458,6.1382,6.1382,137800.0
2008-09-02 13:25:00,8.11,8.12,8.11,8.12,103600.0,6.1382,6.1458,6.1382,6.1458,103600.0
2008-09-02 13:30:00,8.12,8.15,8.11,8.15,130800.0,6.1458,6.1685,6.1382,6.1685,130800.0
2008-09-02 13:35:00,8.15,8.15,8.12,8.13,192400.0,6.1685,6.1685,6.1458,6.1534,192400.0
2008-09-02 13:40:00,8.13,8.13,8.09,8.09,203800.0,6.1534,6.1534,6.1231,6.1231,203800.0
2008-09-02 13:45:00,8.09,8.1,8.07,8.08,181000.0,6.1231,6.1307,6.108,6.1155,181000.0
2008-09-02 13:50:00,8.08,8.08,8.02,8.04,418200.0,6.1155,6.1155,6.0701,6.0853,418200.0
2008-09-02 13:55:00,8.04,8.05,8.01,8.01,290800.0,6.0853,6.0928,6.0626,6.0626,290800.0
2008-09-02 14:00:00,8.01,8.04,8.0,8.03,162200.0,6.0626,6.0853,6.055,6.0777,162200.0
2008-09-02 14:05:00,8.02,8.03,8.01,8.01,187600.0,6.0701,6.0777,6.0626,6.0626,187600.0
2008-09-02 14:10:00,8.01,8.02,7.99,7.99,346200.0,6.0626,6.0701,6.0474,6.0474,346200.0
2008-09-02 14:15:00,7.99,8.01,7.98,7.98,219800.0,6.0474,6.0626,6.0399,6.0399,219800.0
2008-09-02 14:20:00,7.98,8.0,7.96,7.98,493800.0,6.0399,6.055,6.0247,6.0399,493800.0
2008-09-02 14:25:00,7.99,7.99,7.96,7.96,407600.0,6.0474,6.0474,6.0247,6.0247,407600.0
2008-09-02 14:30:00,7.96,7.98,7.96,7.98,119600.0,6.0247,6.0399,6.0247,6.0399,119600.0
2008-09-02 14:35:00,7.98,7.98,7.95,7.95,301000.0,6.0399,6.0399,6.0171,6.0171,301000.0
2008-09-02 14:40:00,7.94,7.98,7.94,7.97,245200.0,6.0096,6.0399,6.0096,6.0323,245200.0
2008-09-02 14:45:00,7.97,7.99,7.97,7.97,188600.0,6.0323,6.0474,6.0323,6.0323,188600.0
2008-09-02 14:50:00,7.97,7.98,7.93,7.93,258200.0,6.0323,6.0399,6.002,6.002,258200.0
2008-09-02 14:55:00,7.93,7.95,7.92,7.92,244400.0,6.002,6.0171,5.9944,5.9944,244400.0
2008-09-02 15:00:00,7.92,7.93,7.9,7.9,220200.0,5.9944,6.002,5.9793,5.9793,220200.0
2008-09-02 15:05:00,7.9,7.95,7.89,7.94,288200.0,5.9793,6.0171,5.9717,6.0096,288200.0
2008-09-02 15:10:00,7.93,7.95,7.93,7.93,179400.0,6.002,6.0171,6.002,6.002,179400.0
2008-09-02 15:15:00,7.93,7.95,7.9,7.91,374600.0,6.002,6.0171,5.9793,5.9869,374600.0
2008-09-02 15:20:00,7.9,7.93,7.9,7.92,238400.0,5.9793,6.002,5.9793,5.9944,238400.0
2008-09-02 15:25:00,7.92,7.93,7.91,7.92,520800.0,5.9944,6.002,5.9869,5.9944,520800.0
2008-09-02 15:30:00,7.92,7.93,7.92,7.92,520200.0,5.9944,6.002,5.9944,5.9944,520200.0
2008-09-02 15:35:00,7.92,7.93,7.91,7.92,295800.0,5.9944,6.002,5.9869,5.9944,295800.0
2008-09-02 15:40:00,7.91,7.92,7.88,7.89,545600.0,5.9869,5.9944,5.9642,5.9717,545600.0
2008-09-02 15:45:00,7.88,7.9,7.87,7.9,591600.0,5.9642,5.9793,5.9566,5.9793,591600.0
2008-09-02 15:50:00,7.89,7.89,7.87,7.88,895400.0,5.9717,5.9717,5.9566,5.9642,895400.0
2008-09-02 15:55:00,7.88,7.88,7.87,7.87,1010000.0,5.9642,5.9642,5.9566,5.9566,1010000.0
2008-09-03 09:30:00,7.93,8.0,7.9,7.93,289000.0,6.002,6.055,5.9793,6.002,289000.0
2008-09-03 09:35:00,7.93,7.98,7.88,7.95,523200.0,6.002,6.0399,5.9642,6.0171,523200.0
2008-09-03 09:40:00,7.94,7.99,7.93,7.97,473000.0,6.0096,6.0474,6.002,6.0323,473000.0
2008-09-03 09:45:00,7.97,8.0,7.97,7.99,612000.0,6.0323,6.055,6.0323,6.0474,612000.0
2008-09-03 09:50:00,7.99,8.04,7.98,8.03,243000.0,6.0474,6.0853,6.0399,6.0777,243000.0
2008-09-03 09:55:00,8.03,8.1,8.03,8.09,480200.0,6.0777,6.1307,6.0777,6.1231,480200.0
2008-09-03 10:00:00,8.09,8.12,8.06,8.11,502400.0,6.1231,6.1458,6.1004,6.1382,502400.0
2008-09-03 10:05:00,8.11,8.12,8.06,8.08,654600.0,6.1382,6.1458,6.1004,6.1155,654600.0
2008-09-03 10:10:00,8.08,8.08,8.01,8.03,482600.0,6.1155,6.1155,6.0626,6.0777,482600.0
2008-09-03 10:15:00,8.03,8.03,7.98,7.99,156600.0,6.0777,6.0777,6.0399,6.0474,156600.0
2008-09-03 10:20:00,7.98,8.06,7.98,8.06,230400.0,6.0399,6.1004,6.0399,6.1004,230400.0
2008-09-03 10:25:00,8.06,8.06,8.02,8.02,266400.0,6.1004,6.1004,6.0701,6.0701,266400.0
2008-09-03 10:30:00,8.03,8.05,8.02,8.04,183200.0,6.0777,6.0928,6.0701,6.0853,183200.0
2008-09-03 10:35:00,8.04,8.1,8.04,8.08,250000.0,6.0853,6.1307,6.0853,6.1155,250000.0
2008-09-03 10:40:00,8.08,8.11,8.08,8.09,255000.0,6.1155,6.1382,6.1155,6.1231,255000.0
2008-09-03 10:45:00,8.09,8.09,8.04,8.05,215800.0,6.1231,6.1231,6.0853,6.0928,215800.0
2008-09-03 10:50:00,8.05,8.06,8.03,8.03,127400.0,6.0928,6.1004,6.0777,6.0777,127400.0
2008-09-03 10:55:00,8.03,8.09,8.03,8.08,189400.0,6.0777,6.1231,6.0777,6.1155,189400.0
2008-09-03 11:00:00,8.09,8.1,8.08,8.09,146600.0,6.1231,6.1307,6.1155,6.1231,146600.0
2008-09-03 11:05:00,8.09,8.11,8.08,8.09,162800.0,6.1231,6.1382,6.1155,6.1231,162800.0
2008-09-03 11:10:00,8.09,8.09,8.06,8.06,113400.0,6.1231,6.1231,6.1004,6.1004,113400.0
2008-09-03 11:15:00,8.06,8.06,8.03,8.06,190200.0,6.1004,6.1004,6.0777,6.1004,190200.0
2008-09-03 11:20:00,8.06,8.08,8.05,8.05,270200.0,6.1004,6.1155,6.0928,6.0928,270200.0
2008-09-03 11:25:00,8.06,8.09,8.04,8.04,217400.0,6.1004,6.1231,6.0853,6.0853,217400.0
2008-09-03 11:30:00,8.04,8.05,8.02,8.02,169800.0,6.0853,6.0928,6.0701,6.0701,169800.0
2008-09-03 11:35:00,8.02,8.02,7.97,8.01,213800.0,6.0701,6.0701,6.0323,6.0626,213800.0
2008-09-03 11:40:00,8.01,8.01,7.98,8.0,84000.0,6.0626,6.0626,6.0399,6.055,84000.0
2008-09-03 11:45:00,8.0,8.0,7.97,7.97,112400.0,6.055,6.055,6.0323,6.0323,112400.0
2008-09-03 11:50:00,7.97,8.0,7.97,8.0,81800.0,6.0323,6.055,6.0323,6.055,81800.0
2008-09-03 11:55:00,8.0,8.0,7.94,7.95,272400.0,6.055,6.055,6.0096,6.0171,272400.0
2008-09-03 12:00:00,7.95,7.96,7.93,7.95,164200.0,6.0171,6.0247,6.002,6.0171,164200.0
2008-09-03 12:05:00,7.96,7.97,7.93,7.94,202600.0,6.0247,6.0323,6.002,6.0096,202600.0
2008-09-03 12:10:00,7.93,7.95,7.92,7.95,147600.0,6.002,6.0171,5.9944,6.0171,147600.0
2008-09-03 12:15:00,7.95,7.95,7.93,7.94,100600.0,6.0171,6.0171,6.002,6.0096,100600.0
2008-09-03 12:20:00,7.95,7.96,7.93,7.96,113200.0,6.0171,6.0247,6.002,6.0247,113200.0
2008-09-03 12:25:00,7.96,7.97,7.96,7.96,106600.0,6.0247,6.0323,6.0247,6.0247,106600.0
2008-09-03 12:30:00,7.96,7.96,7.92,7.93,149600.0,6.0247,6.0247,5.9944,6.002,149600.0
2008-09-03 12:35:00,7.93,7.97,7.93,7.97,145000.0,6.002,6.0323,6.002,6.0323,145000.0
2008-09-03 12:40:00,7.97,7.97,7.93,7.93,151800.0,6.0323,6.0323,6.002,6.002,151800.0
2008-09-03 12:45:00,7.93,7.95,7.93,7.93,54200.0,6.002,6.0171,6.002,6.002,54200.0
2008-09-03 12:50:00,7.93,7.95,7.93,7.95,60600.0,6.002,6.0171,6.002,6.0171,60600.0
2008-09-03 12:55:00,7.95,7.95,7.93,7.94,131600.0,6.0171,6.0171,6.002,6.0096,131600.0
2008-09-03 13:00:00,7.95,7.96,7.93,7.96,210200.0,6.0171,6.0247,6.002,6.0247,210200.0
2008-09-03 13:05:00,7.95,7.97,7.95,7.97,121600.0,6.0171,6.0323,6.0171,6.0323,121600.0
2008-09-03 13:10:00,7.96,7.98,7.95,7.98,114000.0,6.0247,6.0399,6.0171,6.0399,114000.0
2008-09-03 13:15:00,7.98,7.99,7.96,7.97,261200.0,6.0399,6.0474,6.0247,6.0323,261200.0
2008-09-03 13:20:00,7.97,7.98,7.96,7.96,170400.0,6.0323,6.0399,6.0247,6.0247,170400.0
2008-09-03 13:25:00,7.96,7.96,7.93,7.95,390800.0,6.0247,6.0247,6.002,6.0171,390800.0
2008-09-03 13:30:00,7.95,7.97,7.94,7.94,143400.0,6.0171,6.0323,6.0096,6.0096,143400.0
2008-09-03 13:35:00,7.95,7.95,7.93,7.95,79000.0,6.0171,6.0171,6.002,6.0171,79000.0
2008-09-03 13:40:00,7.95,7.95,7.93,7.95,106200.0,6.0171,6.0171,6.002,6.0171,106200.0
2008-09-03 13:45:00,7.95,7.98,7.94,7.98,147800.0,6.0171,6.0399,6.0096,6.0399,147800.0
2008-09-03 13:50:00,7.98,8.01,7.97,8.01,183200.0,6.0399,6.0626,6.0323,6.0626,183200.0
2008-09-03 13:55:00,8.0,8.01,7.99,7.99,148200.0,6.055,6.0626,6.0474,6.0474,148200.0
2008-09-03 14:00:00,7.99,8.03,7.95,8.03,475000.0,6.0474,6.0777,6.0171,6.0777,475000.0
2008-09-03 14:05:00,8.02,8.02,7.97,7.97,144200.0,6.0701,6.0701,6.0323,6.0323,144200.0
2008-09-03 14:10:00,7.97,7.97,7.93,7.97,259600.0,6.0323,6.0323,6.002,6.0323,259600.0
2008-09-03 14:15:00,7.97,7.98,7.96,7.98,76200.0,6.0323,6.0399,6.0247,6.0399,76200.0
2008-09-03 14:20:00,7.98,7.98,7.93,7.96,255800.0,6.0399,6.0399,6.002,6.0247,255800.0
2008-09-03 14:25:00,7.95,7.96,7.94,7.94,281600.0,6.0171,6.0247,6.0096,6.0096,281600.0
2008-09-03 14:30:00,7.94,7.97,7.93,7.97,128800.0,6.0096,6.0323,6.002,6.0323,128800.0
2008-09-03 14:35:00,7.97,7.99,7.95,7.99,134200.0,6.0323,6.0474,6.0171,6.0474,134200.0
2008-09-03 14:40:00,7.99,8.0,7.97,7.98,287200.0,6.0474,6.055,6.0323,6.0399,287200.0
2008-09-03 14:45:00,7.98,7.99,7.96,7.96,132000.0,6.0399,6.0474,6.0247,6.0247,132000.0
2008-09-03 14:50:00,7.97,7.97,7.95,7.95,170400.0,6.0323,6.0323,6.0171,6.0171,170400.0
2008-09-03 14:55:00,7.95,7.97,7.95,7.97,130400.0,6.0171,6.0323,6.0171,6.0323,130400.0
2008-09-03 15:00:00,7.97,7.99,7.96,7.96,97400.0,6.0323,6.0474,6.0247,6.0247,97400.0
2008-09-03 15:05:00,7.96,7.96,7.94,7.94,154000.0,6.0247,6.0247,6.0096,6.0096,154000.0
2008-09-03 15:10:00,7.94,7.95,7.93,7.95,282800.0,6.0096,6.0171,6.002,6.0171,282800.0
2008-09-03 15:15:00,7.95,7.96,7.92,7.96,441400.0,6.0171,6.0247,5.9944,6.0247,441400.0
2008-09-03 15:20:00,7.96,8.01,7.96,7.99,352800.0,6.0247,6.0626,6.0247,6.0474,352800.0
2008-09-03 15:25:00,7.98,8.0,7.96,7.96,302400.0,6.0399,6.055,6.0247,6.0247,302400.0
2008-09-03 15:30:00,7.96,7.99,7.94,7.99,448400.0,6.0247,6.0474,6.0096,6.0474,448400.0
2008-09-03 15:35:00,7.99,8.01,7.98,7.99,376400.0,6.0474,6.0626,6.0399,6.0474,376400.0
2008-09-03 15:40:00,7.99,7.99,7.97,7.97,321800.0,6.0474,6.0474,6.0323,6.0323,321800.0
2008-09-03 15:45:00,7.98,7.99,7.96,7.98,244800.0,6.0399,6.0474,6.0247,6.0399,244800.0
2008-09-03 15:50:00,7.98,7.99,7.96,7.99,499600.0,6.0399,6.0474,6.0247,6.0474,499600.0
2008-09-03 15:55:00,7.99,7.99,7.97,7.97,564200.0,6.0474,6.0474,6.0323,6.0323,564200.0
2008-09-04 09:30:00,7.9,7.92,7.81,7.85,516800.0,5.9793,5.9944,5.9112,5.9415,516800.0
2008-09-04 09:35:00,7.84,7.89,7.83,7.83,318800.0,5.9339,5.9717,5.9263,5.9263,318800.0
2008-09-04 09:40:00,7.83,7.84,7.81,7.83,228400.0,5.9263,5.9339,5.9112,5.9263,228400.0
2008-09-04 09:45:00,7.83,7.83,7.78,7.8,294400.0,5.9263,5.9263,5.8885,5.9036,294400.0
2008-09-04 09:50:00,7.8,7.84,7.8,7.84,262000.0,5.9036,5.9339,5.9036,5.9339,262000.0
2008-09-04 09:55:00,7.84,7.86,7.84,7.84,207600.0,5.9339,5.949,5.9339,5.9339,207600.0
2008-09-04 10:00:00,7.84,7.88,7.83,7.88,463600.0,5.9339,5.9642,5.9263,5.9642,463600.0
2008-09-04 10:05:00,7.88,7.89,7.86,7.87,628800.0,5.9642,5.9717,5.949,5.9566,628800.0
2008-09-04 10:10:00,7.87,7.88,7.83,7.84,270000.0,5.9566,5.9642,5.9263,5.9339,270000.0
2008-09-04 10:15:00,7.84,7.84,7.81,7.84,259800.0,5.9339,5.9339,5.9112,5.9339,259800.0
2008-09-04 10:20:00,7.84,7.85,7.83,7.85,239800.0,5.9339,5.9415,5.9263,5.9415,239800.0
2008-09-04 10:25:00,7.84,7.85,7.84,7.84,88600.0,5.9339,5.9415,5.9339,5.9339,88600.0
2008-09-04 10:30:00,7.84,7.85,7.77,7.79,431200.0,5.9339,5.9415,5.8809,5.896,431200.0
2008-09-04 10:35:00,7.79,7.83,7.78,7.8,356600.0,5.896,5.9263,5.8885,5.9036,356600.0
2008-09-04 10:40:00,7.79,7.8,7.76,7.77,306000.0,5.896,5.9036,5.8733,5.8809,306000.0
2008-09-04 10:45:00,7.78,7.81,7.76,7.76,181000.0,5.8885,5.9112,5.8733,5.8733,181000.0
2008-09-04 10:50:00,7.76,7.79,7.76,7.77,220000.0,5.8733,5.896,5.8733,5.8809,220000.0
2008-09-04 10:55:00,7.77,7.78,7.75,7.78,498000.0,5.8809,5.8885,5.8658,5.8885,498000.0
2008-09-04 11:00:00,7.78,7.8,7.77,7.79,429600.0,5.8885,5.9036,5.8809,5.896,429600.0
2008-09-04 11:05:00,7.79,7.8,7.77,7.77,146800.0,5.896,5.9036,5.8809,5.8809,146800.0
2008-09-04 11:10:00,7.77,7.79,7.77,7.78,159000.0,5.8809,5.896,5.8809,5.8885,159000.0
2008-09-04 11:15:00,7.78,7.8,7.78,7.8,219000.0,5.8885,5.9036,5.8885,5.9036,219000.0
2008-09-04 11:20:00,7.8,7.81,7.77,7.78,488600.0,5.9036,5.9112,5.8809,5.8885,488600.0
2008-09-04 11:25:00,7.78,7.81,7.77,7.79,441400.0,5.8885,5.9112,5.8809,5.896,441400.0
2008-09-04 11:30:00,7.79,7.8,7.76,7.78,751200.0,5.896,5.9036,5.8733,5.8885,751200.0
2008-09-04 11:35:00,7.78,7.79,7.76,7.77,277200.0,5.8885,5.896,5.8733,5.8809,277200.0
2008-09-04 11:40:00,7.77,7.77,7.76,7.76,367600.0,5.8809,5.8809,5.8733,5.8733,367600.0
2008-09-04 11:45:00,7.76,7.76,7.74,7.76,395400.0,5.8733,5.8733,5.8582,5.8733,395400.0
2008-09-04 11:50:00,7.76,7.76,7.74,7.74,237400.0,5.8733,5.8733,5.8582,5.8582,237400.0
2008-09-04 11:55:00,7.74,7.74,7.7,7.7,210200.0,5.8582,5.8582,5.8279,5.8279,210200.0
2008-09-04 12:00:00,7.7,7.74,7.7,7.72,405400.0,5.8279,5.8582,5.8279,5.8431,405400.0
2008-09-04 12:05:00,7.72,7.73,7.7,7.73,337800.0,5.8431,5.8506,5.8279,5.8506,337800.0
2008-09-04 12:10:00,7.73,7.73,7.71,7.72,102200.0,5.8506,5.8506,5.8355,5.8431,102200.0
2008-09-04 12:15:00,7.72,7.73,7.72,7.72,52400.0,5.8431,5.8506,5.8431,5.8431,52400.0
2008-09-04 12:20:00,7.71,7.73,7.71,7.72,198800.0,5.8355,5.8506,5.8355,5.8431,198800.0
2008-09-04 12:25:00,7.72,7.72,7.7,7.71,150600.0,5.8431,5.8431,5.8279,5.8355,150600.0
2008-09-04 12:30:00,7.71,7.72,7.7,7.71,124000.0,5.8355,5.8431,5.8279,5.8355,124000.0
2008-09-04 12:35:00,7.71,7.72,7.71,7.72,52200.0,5.8355,5.8431,5.8355,5.8431,52200.0
2008-09-04 12:40:00,7.72,7.72,7.71,7.71,121000.0,5.8431,5.8431,5.8355,5.8355,121000.0
2008-09-04 12:45:00,7.71,7.72,7.68,7.69,160600.0,5.8355,5.8431,5.8128,5.8204,160600.0
2008-09-04 12:50:00,7.69,7.69,7.67,7.68,106800.0,5.8204,5.8204,5.8052,5.8128,106800.0
2008-09-04 12:55:00,7.68,7.69,7.68,7.68,125400.0,5.8128,5.8204,5.8128,5.8128,125400.0
2008-09-04 13:00:00,7.69,7.69,7.68,7.69,159800.0,5.8204,5.8204,5.8128,5.8204,159800.0
2008-09-04 13:05:00,7.68,7.7,7.67,7.69,162200.0,5.8128,5.8279,5.8052,5.8204,162200.0
2008-09-04 13:10:00,7.69,7.7,7.68,7.69,150600.0,5.8204,5.8279,5.8128,5.8204,150600.0
2008-09-04 13:15:00,7.7,7.7,7.68,7.68,138000.0,5.8279,5.8279,5.8128,5.8128,138000.0
2008-09-04 13:20:00,7.68,7.68,7.67,7.67,118400.0,5.8128,5.8128,5.8052,5.8052,118400.0
2008-09-04 13:25:00,7.67,7.68,7.65,7.66,254800.0,5.8052,5.8128,5.7901,5.7977,254800.0
2008-09-04 13:30:00,7.66,7.66,7.63,7.64,400000.0,5.7977,5.7977,5.7749,5.7825,400000.0
2008-09-04 13:35:00,7.65,7.65,7.63,7.64,769200.0,5.7901,5.7901,5.7749,5.7825,769200.0
2008-09-04 13:40:00,7.65,7.65,7.63,7.64,375800.0,5.7901,5.7901,5.7749,5.7825,375800.0
2008-09-04 13:45:00,7.64,7.66,7.64,7.66,145000.0,5.7825,5.7977,5.7825,5.7977,145000.0
2008-09-04 13:50:00,7.65,7.66,7.65,7.66,66600.0,5.7901,5.7977,5.7901,5.7977,66600.0
2008-09-04 13:55:00,7.66,7.67,7.66,7.66,163000.0,5.7977,5.8052,5.7977,5.7977,163000.0
2008-09-04 14:00:00,7.66,7.67,7.66,7.67,158600.0,5.7977,5.8052,5.7977,5.8052,158600.0
2008-09-04 14:05:00,7.67,7.67,7.64,7.64,196200.0,5.8052,5.8052,5.7825,5.7825,196200.0
2008-09-04 14:10:00,7.65,7.65,7.63,7.65,198000.0,5.7901,5.7901,5.7749,5.7901,198000.0
2008-09-04 14:15:00,7.65,7.65,7.63,7.64,162200.0,5.7901,5.7901,5.7749,5.7825,162200.0
2008-09-04 14:20:00,7.64,7.64,7.62,7.64,326400.0,5.7825,5.7825,5.7674,5.7825,326400.0
2008-09-04 14:25:00,7.64,7.68,7.63,7.67,237800.0,5.7825,5.8128,5.7749,5.8052,237800.0
2008-09-04 14:30:00,7.66,7.67,7.64,7.64,137000.0,5.7977,5.8052,5.7825,5.7825,137000.0
2008-09-04 14:35:00,7.64,7.66,7.64,7.66,99000.0,5.7825,5.7977,5.7825,5.7977,99000.0
2008-09-04 14:40:00,7.66,7.66,7.65,7.66,110800.0,5.7977,5.7977,5.7901,5.7977,110800.0
2008-09-04 14:45:00,7.66,7.66,7.63,7.64,139600.0,5.7977,5.7977,5.7749,5.7825,139600.0
2008-09-04 14:50:00,7.64,7.64,7.63,7.63,132800.0,5.7825,5.7825,5.7749,5.7749,132800.0
2008-09-04 14:55:00,7.63,7.64,7.63,7.64,158600.0,5.7749,5.7825,5.7749,5.7825,158600.0
2008-09-04 15:00:00,7.64,7.65,7.64,7.64,237600.0,5.7825,5.7901,5.7825,5.7825,237600.0
2008-09-04 15:05:00,7.64,7.64,7.63,7.63,245600.0,5.7825,5.7825,5.7749,5.7749,245600.0
2008-09-04 15:10:00,7.63,7.66,7.62,7.64,590800.0,5.7749,5.7977,5.7674,5.7825,590800.0
2008-09-04 15:15:00,7.64,7.65,7.62,7.62,484800.0,5.7825,5.7901,5.7674,5.7674,484800.0
2008-09-04 15:20:00,7.62,7.62,7.6,7.61,482800.0,5.7674,5.7674,5.7522,5.7598,482800.0
2008-09-04 15:25:00,7.62,7.62,7.61,7.62,292400.0,5.7674,5.7674,5.7598,5.7674,292400.0
2008-09-04 15:30:00,7.62,7.63,7.59,7.63,484800.0,5.7674,5.7749,5.7447,5.7749,484800.0
2008-09-04 15:35:00,7.63,7.63,7.59,7.59,438000.0,5.7749,5.7749,5.7447,5.7447,438000.0
2008-09-04 15:40:00,7.59,7.59,7.56,7.57,884600.0,5.7447,5.7447,5.722,5.7295,884600.0
2008-09-04 15:45:00,7.58,7.58,7.56,7.57,617800.0,5.7371,5.7371,5.722,5.7295,617800.0
2008-09-04 15:50:00,7.57,7.57,7.55,7.55,1357600.0,5.7295,5.7295,5.7144,5.7144,1357600.0
2008-09-04 15:55:00,7.55,7.56,7.54,7.54,1177800.0,5.7144,5.722,5.7068,5.7068,1177800.0
2008-09-05 09:30:00,7.43,7.5,7.41,7.43,699200.0,5.6236,5.6766,5.6084,5.6236,699200.0
2008-09-05 09:35:00,7.43,7.46,7.39,7.46,647400.0,5.6236,5.6463,5.5933,5.6463,647400.0
2008-09-05 09:40:00,7.45,7.54,7.45,7.53,388600.0,5.6387,5.7068,5.6387,5.6993,388600.0
2008-09-05 09:45:00,7.53,7.55,7.49,7.5,217400.0,5.6993,5.7144,5.669,5.6766,217400.0
2008-09-05 09:50:00,7.5,7.52,7.48,7.52,585200.0,5.6766,5.6917,5.6614,5.6917,585200.0
2008-09-05 09:55:00,7.52,7.55,7.49,7.53,366800.0,5.6917,5.7144,5.669,5.6993,366800.0
2008-09-05 10:00:00,7.52,7.55,7.49,7.53,545200.0,5.6917,5.7144,5.669,5.6993,545200.0
2008-09-05 10:05:00,7.53,7.53,7.45,7.47,480200.0,5.6993,5.6993,5.6387,5.6538,480200.0
2008-09-05 10:10:00,7.46,7.47,7.43,7.46,455600.0,5.6463,5.6538,5.6236,5.6463,455600.0
2008-09-05 10:15:00,7.46,7.49,7.44,7.46,298800.0,5.6463,5.669,5.6311,5.6463,298800.0
2008-09-05 10:20:00,7.46,7.48,7.45,7.45,269400.0,5.6463,5.6614,5.6387,5.6387,269400.0
2008-09-05 10:25:00,7.45,7.46,7.43,7.45,261200.0,5.6387,5.6463,5.6236,5.6387,261200.0
2008-09-05 10:30:00,7.45,7.47,7.44,7.45,304000.0,5.6387,5.6538,5.6311,5.6387,304000.0
2008-09-05 10:35:00,7.45,7.48,7.45,7.47,132600.0,5.6387,5.6614,5.6387,5.6538,132600.0
2008-09-05 10:40:00,7.46,7.48,7.45,7.46,263000.0,5.6463,5.6614,5.6387,5.6463,263000.0
2008-09-05 10:45:00,7.47,7.48,7.44,7.45,337000.0,5.6538,5.6614,5.6311,5.6387,337000.0
2008-09-05 10:50:00,7.45,7.46,7.43,7.45,226800.0,5.6387,5.6463,5.6236,5.6387,226800.0
2008-09-05 10:55:00,7.45,7.46,7.4,7.4,209200.0,5.6387,5.6463,5.6009,5.6009,209200.0
2008-09-05 11:00:00,7.4,7.43,7.4,7.41,181600.0,5.6009,5.6236,5.6009,5.6084,181600.0
2008-09-05 11:05:00,7.41,7.43,7.41,7.43,155400.0,5.6084,5.6236,5.6084,5.6236,155400.0
2008-09-05 11:10:00,7.43,7.43,7.39,7.4,184800.0,5.6236,5.6236,5.5933,5.6009,184800.0
2008-09-05 11:15:00,7.4,7.42,7.39,7.4,139800.0,5.6009,5.616,5.5933,5.6009,139800.0
2008-09-05 11:20:00,7.4,7.43,7.39,7.42,175600.0,5.6009,5.6236,5.5933,5.616,175600.0
2008-09-05 11:25:00,7.42,7.46,7.42,7.45,198000.0,5.616,5.6463,5.616,5.6387,198000.0
2008-09-05 11:30:00,7.45,7.46,7.44,7.46,78000.0,5.6387,5.6463,5.6311,5.6463,78000.0
2008-09-05 11:35:00,7.46,7.49,7.45,7.47,139800.0,5.6463,5.669,5.6387,5.6538,139800.0
2008-09-05 11:40:00,7.47,7.5,7.47,7.5,225600.0,5.6538,5.6766,5.6538,5.6766,225600.0
2008-09-05 11:45:00,7.5,7.52,7.5,7.51,106600.0,5.6766,5.6917,5.6766,5.6841,106600.0
2008-09-05 11:50:00,7.52,7.56,7.51,7.54,244600.0,5.6917,5.722,5.6841,5.7068,244600.0
2008-09-05 11:55:00,7.54,7.56,7.52,7.52,173000.0,5.7068,5.722,5.6917,5.6917,173000.0
2008-09-05 12:00:00,7.53,7.54,7.52,7.52,131200.0,5.6993,5.7068,5.6917,5.6917,131200.0
2008-09-05 12:05:00,7.52,7.54,7.52,7.54,115600.0,5.6917,5.7068,5.6917,5.7068,115600.0
2008-09-05 12:10:00,7.54,7.54,7.51,7.53,155800.0,5.7068,5.7068,5.6841,5.6993,155800.0
2008-09-05 12:15:00,7.53,7.54,7.52,7.52,99200.0,5.6993,5.7068,5.6917,5.6917,99200.0
2008-09-05 12:20:00,7.52,7.53,7.52,7.52,158400.0,5.6917,5.6993,5.6917,5.6917,158400.0
2008-09-05 12:25:00,7.52,7.56,7.52,7.56,151000.0,5.6917,5.722,5.6917,5.722,151000.0
2008-09-05 12:30:00,7.56,7.58,7.55,7.55,288800.0,5.722,5.7371,5.7144,5.7144,288800.0
2008-09-05 12:35:00,7.55,7.58,7.55,7.58,145400.0,5.7144,5.7371,5.7144,5.7371,145400.0
2008-09-05 12:40:00,7.58,7.58,7.55,7.56,61800.0,5.7371,5.7371,5.7144,5.722,61800.0
2008-09-05 12:45:00,7.57,7.61,7.56,7.61,171800.0,5.7295,5.7598,5.722,5.7598,171800.0
2008-09-05 12:50:00,7.6,7.6,7.57,7.58,257400.0,5.7522,5.7522,5.7295,5.7371,257400.0
2008-09-05 12:55:00,7.58,7.58,7.55,7.56,178800.0,5.7371,5.7371,5.7144,5.722,178800.0
2008-09-05 13:00:00,7.57,7.57,7.54,7.55,106600.0,5.7295,5.7295,5.7068,5.7144,106600.0
2008-09-05 13:05:00,7.55,7.58,7.55,7.58,181000.0,5.7144,5.7371,5.7144,5.7371,181000.0
2008-09-05 13:10:00,7.58,7.58,7.57,7.58,125200.0,5.7371,5.7371,5.7295,5.7371,125200.0
2008-09-05 13:15:00,7.58,7.6,7.57,7.58,160200.0,5.7371,5.7522,5.7295,5.7371,160200.0
2008-09-05 13:20:00,7.58,7.58,7.56,7.57,107800.0,5.7371,5.7371,5.722,5.7295,107800.0
2008-09-05 13:25:00,7.57,7.57,7.56,7.57,96800.0,5.7295,5.7295,5.722,5.7295,96800.0
2008-09-05 13:30:00,7.57,7.59,7.57,7.58,67000.0,5.7295,5.7447,5.7295,5.7371,67000.0
2008-09-05 13:35:00,7.59,7.59,7.54,7.54,233400.0,5.7447,5.7447,5.7068,5.7068,233400.0
2008-09-05 13:40:00,7.54,7.57,7.54,7.56,149800.0,5.7068,5.7295,5.7068,5.722,149800.0
2008-09-05 13:45:00,7.55,7.55,7.53,7.54,134600.0,5.7144,5.7144,5.6993,5.7068,134600.0
2008-09-05 13:50:00,7.54,7.54,7.53,7.53,124800.0,5.7068,5.7068,5.6993,5.6993,124800.0
2008-09-05 13:55:00,7.53,7.57,7.53,7.57,88600.0,5.6993,5.7295,5.6993,5.7295,88600.0
2008-09-05 14:00:00,7.57,7.57,7.52,7.53,166000.0,5.7295,5.7295,5.6917,5.6993,166000.0
2008-09-05 14:05:00,7.54,7.55,7.53,7.54,143800.0,5.7068,5.7144,5.6993,5.7068,143800.0
2008-09-05 14:10:00,7.53,7.56,7.52,7.55,232800.0,5.6993,5.722,5.6917,5.7144,232800.0
2008-09-05 14:15:00,7.56,7.57,7.53,7.57,177400.0,5.722,5.7295,5.6993,5.7295,177400.0
2008-09-05 14:20:00,7.57,7.58,7.55,7.56,224400.0,5.7295,5.7371,5.7144,5.722,224400.0
2008-09-05 14:25:00,7.56,7.57,7.56,7.56,93000.0,5.722,5.7295,5.722,5.722,93000.0
2008-09-05 14:30:00,7.57,7.57,7.55,7.56,169800.0,5.7295,5.7295,5.7144,5.722,169800.0
2008-09-05 14:35:00,7.56,7.57,7.55,7.55,102000.0,5.722,5.7295,5.7144,5.7144,102000.0
2008-09-05 14:40:00,7.55,7.58,7.55,7.58,99800.0,5.7144,5.7371,5.7144,5.7371,99800.0
2008-09-05 14:45:00,7.58,7.58,7.57,7.57,204800.0,5.7371,5.7371,5.7295,5.7295,204800.0
2008-09-05 14:50:00,7.57,7.58,7.57,7.58,129200.0,5.7295,5.7371,5.7295,5.7371,129200.0
2008-09-05 14:55:00,7.58,7.61,7.58,7.59,239000.0,5.7371,5.7598,5.7371,5.7447,239000.0
2008-09-05 15:00:00,7.59,7.59,7.56,7.57,178600.0,5.7447,5.7447,5.722,5.7295,178600.0
2008-09-05 15:05:00,7.57,7.57,7.55,7.56,127400.0,5.7295,5.7295,5.7144,5.722,127400.0
2008-09-05 15:10:00,7.56,7.57,7.56,7.56,247200.0,5.722,5.7295,5.722,5.722,247200.0
2008-09-05 15:15:00,7.56,7.59,7.56,7.59,117800.0,5.722,5.7447,5.722,5.7447,117800.0
2008-09-05 15:20:00,7.58,7.59,7.56,7.57,242600.0,5.7371,5.7447,5.722,5.7295,242600.0
2008-09-05 15:25:00,7.57,7.59,7.56,7.57,267600.0,5.7295,5.7447,5.722,5.7295,267600.0
2008-09-05 15:30:00,7.57,7.58,7.57,7.57,306000.0,5.7295,5.7371,5.7295,5.7295,306000.0
2008-09-05 15:35:00,7.57,7.59,7.56,7.59,606600.0,5.7295,5.7447,5.722,5.7447,606600.0
2008-09-05 15:40:00,7.6,7.61,7.58,7.6,344400.0,5.7522,5.7598,5.7371,5.7522,344400.0
2008-09-05 15:45:00,7.6,7.62,7.6,7.61,333000.0,5.7522,5.7674,5.7522,5.7598,333000.0
2008-09-05 15:50:00,7.62,7.63,7.61,7.62,430000.0,5.7674,5.7749,5.7598,5.7674,430000.0
2008-09-05 15:55:00,7.62,7.62,7.59,7.59,759200.0,5.7674,5.7674,5.7447,5.7447,759200.0
2008-09-08 09:30:00,7.63,7.81,7.59,7.64,593000.0,5.7749,5.9112,5.7447,5.7825,593000.0
2008-09-08 09:35:00,7.64,7.69,7.62,7.68,497200.0,5.7825,5.8204,5.7674,5.8128,497200.0
2008-09-08 09:40:00,7.68,7.71,7.59,7.62,389000.0,5.8128,5.8355,5.7447,5.7674,389000.0
2008-09-08 09:45:00,7.62,7.68,7.6,7.67,454200.0,5.7674,5.8128,5.7522,5.8052,454200.0
2008-09-08 09:50:00,7.67,7.68,7.64,7.67,412400.0,5.8052,5.8128,5.7825,5.8052,412400.0
2008-09-08 09:55:00,7.67,7.71,7.6,7.61,555000.0,5.8052,5.8355,5.7522,5.7598,555000.0
2008-09-08 10:00:00,7.6,7.67,7.59,7.66,861600.0,5.7522,5.8052,5.7447,5.7977,861600.0
2008-09-08 10:05:00,7.66,7.71,7.64,7.68,1083800.0,5.7977,5.8355,5.7825,5.8128,1083800.0
2008-09-08 10:10:00,7.69,7.71,7.66,7.68,604600.0,5.8204,5.8355,5.7977,5.8128,604600.0
2008-09-08 10:15:00,7.68,7.71,7.66,7.71,474800.0,5.8128,5.8355,5.7977,5.8355,474800.0
2008-09-08 10:20:00,7.7,7.7,7.66,7.7,323000.0,5.8279,5.8279,5.7977,5.8279,323000.0
2008-09-08 10:25:00,7.7,7.7,7.67,7.68,256200.0,5.8279,5.8279,5.8052,5.8128,256200.0
2008-09-08 10:30:00,7.68,7.71,7.68,7.69,237800.0,5.8128,5.8355,5.8128,5.8204,237800.0
2008-09-08 10:35:00,7.68,7.72,7.68,7.72,231000.0,5.8128,5.8431,5.8128,5.8431,231000.0
2008-09-08 10:40:00,7.72,7.75,7.72,7.73,230600.0,5.8431,5.8658,5.8431,5.8506,230600.0
2008-09-08 10:45:00,7.73,7.75,7.71,7.74,199800.0,5.8506,5.8658,5.8355,5.8582,199800.0
2008-09-08 10:50:00,7.74,7.74,7.67,7.67,302600.0,5.8582,5.8582,5.8052,5.8052,302600.0
2008-09-08 10:55:00,7.67,7.71,7.65,7.65,527800.0,5.8052,5.8355,5.7901,5.7901,527800.0
2008-09-08 11:00:00,7.65,7.68,7.6,7.66,889400.0,5.7901,5.8128,5.7522,5.7977,889400.0
2008-09-08 11:05:00,7.66,7.7,7.65,7.67,383000.0,5.7977,5.8279,5.7901,5.8052,383000.0
2008-09-08 11:10:00,7.67,7.73,7.67,7.71,319000.0,5.8052,5.8506,5.8052,5.8355,319000.0
2008-09-08 11:15:00,7.71,7.71,7.67,7.7,455200.0,5.8355,5.8355,5.8052,5.8279,455200.0
2008-09-08 11:20:00,7.7,7.72,7.69,7.7,422800.0,5.8279,5.8431,5.8204,5.8279,422800.0
2008-09-08 11:25:00,7.71,7.72,7.65,7.66,349000.0,5.8355,5.8431,5.7901,5.7977,349000.0
2008-09-08 11:30:00,7.66,7.7,7.66,7.68,225000.0,5.7977,5.8279,5.7977,5.8128,225000.0
2008-09-08 11:35:00,7.68,7.7,7.67,7.68,299200.0,5.8128,5.8279,5.8052,5.8128,299200.0
2008-09-08 11:40:00,7.68,7.7,7.66,7.68,174200.0,5.8128,5.8279,5.7977,5.8128,174200.0
2008-09-08 11:45:00,7.68,7.7,7.67,7.68,190400.0,5.8128,5.8279,5.8052,5.8128,190400.0
2008-09-08 11:50:00,7.68,7.71,7.67,7.67,182200.0,5.8128,5.8355,5.8052,5.8052,182200.0
2008-09-08 11:55:00,7.67,7.67,7.64,7.67,222000.0,5.8052,5.8052,5.7825,5.8052,222000.0
2008-09-08 12:00:00,7.67,7.68,7.65,7.65,215400.0,5.8052,5.8128,5.7901,5.7901,215400.0
2008-09-08 12:05:00,7.66,7.67,7.63,7.64,250600.0,5.7977,5.8052,5.7749,5.7825,250600.0
2008-09-08 12:10:00,7.65,7.65,7.62,7.65,122000.0,5.7901,5.7901,5.7674,5.7901,122000.0
2008-09-08 12:15:00,7.65,7.7,7.65,7.69,211600.0,5.7901,5.8279,5.7901,5.8204,211600.0
2008-09-08 12:20:00,7.68,7.7,7.68,7.68,76800.0,5.8128,5.8279,5.8128,5.8128,76800.0
2008-09-08 12:25:00,7.68,7.72,7.68,7.7,167000.0,5.8128,5.8431,5.8128,5.8279,167000.0
2008-09-08 12:30:00,7.69,7.73,7.69,7.72,305400.0,5.8204,5.8506,5.8204,5.8431,305400.0
2008-09-08 12:35:00,7.72,7.72,7.68,7.7,190400.0,5.8431,5.8431,5.8128,5.8279,190400.0
2008-09-08 12:40:00,7.7,7.72,7.69,7.7,192800.0,5.8279,5.8431,5.8204,5.8279,192800.0
2008-09-08 12:45:00,7.7,7.73,7.69,7.69,165000.0,5.8279,5.8506,5.8204,5.8204,165000.0
2008-09-08 12:50:00,7.68,7.71,7.68,7.71,123400.0,5.8128,5.8355,5.8128,5.8355,123400.0
2008-09-08 12:55:00,7.71,7.73,7.7,7.71,300800.0,5.8355,5.8506,5.8279,5.8355,300800.0
2008-09-08 13:00:00,7.71,7.72,7.7,7.7,297000.0,5.8355,5.8431,5.8279,5.8279,297000.0
2008-09-08 13:05:00,7.7,7.71,7.67,7.67,304400.0,5.8279,5.8355,5.8052,5.8052,304400.0
2008-09-08 13:10:00,7.67,7.71,7.67,7.71,151000.0,5.8052,5.8355,5.8052,5.8355,151000.0
2008-09-08 13:15:00,7.7,7.71,7.68,7.71,148400.0,5.8279,5.8355,5.8128,5.8355,148400.0
2008-09-08 13:20:00,7.71,7.72,7.69,7.71,256200.0,5.8355,5.8431,5.8204,5.8355,256200.0
2008-09-08 13:25:00,7.71,7.72,7.68,7.71,136600.0,5.8355,5.8431,5.8128,5.8355,136600.0
2008-09-08 13:30:00,7.7,7.71,7.68,7.68,179400.0,5.8279,5.8355,5.8128,5.8128,179400.0
2008-09-08 13:35:00,7.68,7.71,7.67,7.68,145600.0,5.8128,5.8355,5.8052,5.8128,145600.0
2008-09-08 13:40:00,7.68,7.68,7.66,7.68,151600.0,5.8128,5.8128,5.7977,5.8128,151600.0
2008-09-08 13:45:00,7.68,7.69,7.67,7.67,77000.0,5.8128,5.8204,5.8052,5.8052,77000.0
2008-09-08 13:50:00,7.67,7.67,7.65,7.66,103600.0,5.8052,5.8052,5.7901,5.7977,103600.0
2008-09-08 13:55:00,7.66,7.68,7.64,7.65,167000.0,5.7977,5.8128,5.7825,5.7901,167000.0
2008-09-08 14:00:00,7.65,7.69,7.63,7.68,271600.0,5.7901,5.8204,5.7749,5.8128,271600.0
2008-09-08 14:05:00,7.68,7.7,7.67,7.68,133200.0,5.8128,5.8279,5.8052,5.8128,133200.0
2008-09-08 14:10:00,7.69,7.7,7.67,7.68,208200.0,5.8204,5.8279,5.8052,5.8128,208200.0
2008-09-08 14:15:00,7.69,7.7,7.67,7.67,78600.0,5.8204,5.8279,5.8052,5.8052,78600.0
2008-09-08 14:20:00,7.67,7.7,7.66,7.7,163400.0,5.8052,5.8279,5.7977,5.8279,163400.0
2008-09-08 14:25:00,7.69,7.7,7.68,7.69,115000.0,5.8204,5.8279,5.8128,5.8204,115000.0
2008-09-08 14:30:00,7.68,7.7,7.67,7.68,216000.0,5.8128,5.8279,5.8052,5.8128,216000.0
2008-09-08 14:35:00,7.68,7.71,7.68,7.7,128800.0,5.8128,5.8355,5.8128,5.8279,128800.0
2008-09-08 14:40:00,7.7,7.71,7.68,7.71,186600.0,5.8279,5.8355,5.8128,5.8355,186600.0
2008-09-08 14:45:00,7.71,7.72,7.69,7.7,241600.0,5.8355,5.8431,5.8204,5.8279,241600.0
2008-09-08 14:50:00,7.7,7.72,7.69,7.72,83000.0,5.8279,5.8431,5.8204,5.8431,83000.0
2008-09-08 14:55:00,7.71,7.71,7.68,7.71,149400.0,5.8355,5.8355,5.8128,5.8355,149400.0
2008-09-08 15:00:00,7.71,7.71,7.69,7.69,83800.0,5.8355,5.8355,5.8204,5.8204,83800.0
2008-09-08 15:05:00,7.69,7.71,7.68,7.68,311400.0,5.8204,5.8355,5.8128,5.8128,311400.0
2008-09-08 15:10:00,7.68,7.73,7.68,7.72,334600.0,5.8128,5.8506,5.8128,5.8431,334600.0
2008-09-08 15:15:00,7.72,7.72,7.71,7.72,224200.0,5.8431,5.8431,5.8355,5.8431,224200.0
2008-09-08 15:20:00,7.72,7.75,7.72,7.73,378400.0,5.8431,5.8658,5.8431,5.8506,378400.0
2008-09-08 15:25:00,7.74,7.76,7.74,7.74,351800.0,5.8582,5.8733,5.8582,5.8582,351800.0
2008-09-08 15:30:00,7.75,7.78,7.74,7.77,1566000.0,5.8658,5.8885,5.8582,5.8809,1566000.0
2008-09-08 15:35:00,7.77,7.79,7.77,7.78,616400.0,5.8809,5.896,5.8809,5.8885,616400.0
2008-09-08 15:40:00,7.78,7.8,7.77,7.79,699400.0,5.8885,5.9036,5.8809,5.896,699400.0
2008-09-08 15:45:00,7.79,7.8,7.77,7.78,1116800.0,5.896,5.9036,5.8809,5.8885,1116800.0
2008-09-08 15:50:00,7.78,7.79,7.76,7.76,449800.0,5.8885,5.896,5.8733,5.8733,449800.0
2008-09-08 15:55:00,7.76,7.78,7.76,7.76,943600.0,5.8733,5.8885,5.8733,5.8733,943600.0
2008-09-09 09:30:00,7.8,7.8,7.72,7.72,430000.0,5.9036,5.9036,5.8431,5.8431,430000.0
2008-09-09 09:35:00,7.71,7.76,7.71,7.75,335800.0,5.8355,5.8733,5.8355,5.8658,335800.0
2008-09-09 09:40:00,7.76,7.84,7.74,7.81,533000.0,5.8733,5.9339,5.8582,5.9112,533000.0
2008-09-09 09:45:00,7.81,7.83,7.79,7.8,299600.0,5.9112,5.9263,5.896,5.9036,299600.0
2008-09-09 09:50:00,7.8,7.82,7.77,7.82,508800.0,5.9036,5.9188,5.8809,5.9188,508800.0
2008-09-09 09:55:00,7.8,7.85,7.8,7.85,345600.0,5.9036,5.9415,5.9036,5.9415,345600.0
2008-09-09 10:00:00,7.85,7.85,7.79,7.81,569000.0,5.9415,5.9415,5.896,5.9112,569000.0
2008-09-09 10:05:00,7.81,7.82,7.78,7.78,286600.0,5.9112,5.9188,5.8885,5.8885,286600.0
2008-09-09 10:10:00,7.78,7.81,7.78,7.8,320600.0,5.8885,5.9112,5.8885,5.9036,320600.0
2008-09-09 10:15:00,7.8,7.82,7.79,7.8,239600.0,5.9036,5.9188,5.896,5.9036,239600.0
2008-09-09 10:20:00,7.8,7.83,7.8,7.82,330800.0,5.9036,5.9263,5.9036,5.9188,330800.0
2008-09-09 10:25:00,7.82,7.84,7.78,7.8,419200.0,5.9188,5.9339,5.8885,5.9036,419200.0
2008-09-09 10:30:00,7.8,7.8,7.78,7.79,201400.0,5.9036,5.9036,5.8885,5.896,201400.0
2008-09-09 10:35:00,7.78,7.79,7.77,7.77,321600.0,5.8885,5.896,5.8809,5.8809,321600.0
2008-09-09 10:40:00,7.78,7.79,7.77,7.78,198400.0,5.8885,5.896,5.8809,5.8885,198400.0
2008-09-09 10:45:00,7.78,7.78,7.72,7.72,393600.0,5.8885,5.8885,5.8431,5.8431,393600.0
2008-09-09 10:50:00,7.72,7.73,7.68,7.7,168400.0,5.8431,5.8506,5.8128,5.8279,168400.0
2008-09-09 10:55:00,7.7,7.71,7.64,7.67,483800.0,5.8279,5.8355,5.7825,5.8052,483800.0
2008-09-09 11:00:00,7.67,7.7,7.66,7.69,227200.0,5.8052,5.8279,5.7977,5.8204,227200.0
2008-09-09 11:05:00,7.69,7.71,7.68,7.69,109800.0,5.8204,5.8355,5.8128,5.8204,109800.0
2008-09-09 11:10:00,7.69,7.7,7.64,7.64,176000.0,5.8204,5.8279,5.7825,5.7825,176000.0
2008-09-09 11:15:00,7.64,7.66,7.63,7.65,216400.0,5.7825,5.7977,5.7749,5.7901,216400.0
2008-09-09 11:20:00,7.66,7.69,7.66,7.68,123600.0,5.7977,5.8204,5.7977,5.8128,123600.0
2008-09-09 11:25:00,7.68,7.7,7.68,7.7,87800.0,5.8128,5.8279,5.8128,5.8279,87800.0
2008-09-09 11:30:00,7.7,7.7,7.68,7.7,154400.0,5.8279,5.8279,5.8128,5.8279,154400.0
2008-09-09 11:35:00,7.7,7.74,7.69,7.72,184800.0,5.8279,5.8582,5.8204,5.8431,184800.0
2008-09-09 11:40:00,7.72,7.72,7.71,7.72,48600.0,5.8431,5.8431,5.8355,5.8431,48600.0
2008-09-09 11:45:00,7.72,7.74,7.71,7.73,204800.0,5.8431,5.8582,5.8355,5.8506,204800.0
2008-09-09 11:50:00,7.72,7.73,7.71,7.72,225400.0,5.8431,5.8506,5.8355,5.8431,225400.0
2008-09-09 11:55:00,7.72,7.72,7.68,7.69,167400.0,5.8431,5.8431,5.8128,5.8204,167400.0
2008-09-09 12:00:00,7.68,7.68,7.66,7.67,228600.0,5.8128,5.8128,5.7977,5.8052,228600.0
2008-09-09 12:05:00,7.67,7.68,7.65,7.65,246400.0,5.8052,5.8128,5.7901,5.7901,246400.0
2008-09-09 12:10:00,7.65,7.66,7.62,7.65,289200.0,5.7901,5.7977,5.7674,5.7901,289200.0
2008-09-09 12:15:00,7.65,7.66,7.63,7.66,209400.0,5.7901,5.7977,5.7749,5.7977,209400.0
2008-09-09 12:20:00,7.66,7.71,7.65,7.69,199800.0,5.7977,5.8355,5.7901,5.8204,199800.0
2008-09-09 12:25:00,7.68,7.7,7.67,7.67,180400.0,5.8128,5.8279,5.8052,5.8052,180400.0
2008-09-09 12:30:00,7.67,7.68,7.66,7.68,154400.0,5.8052,5.8128,5.7977,5.8128,154400.0
2008-09-09 12:35:00,7.68,7.7,7.68,7.7,94000.0,5.8128,5.8279,5.8128,5.8279,94000.0
2008-09-09 12:40:00,7.69,7.69,7.67,7.69,153600.0,5.8204,5.8204,5.8052,5.8204,153600.0
2008-09-09 12:45:00,7.69,7.71,7.69,7.7,82200.0,5.8204,5.8355,5.8204,5.8279,82200.0
2008-09-09 12:50:00,7.7,7.7,7.68,7.68,109200.0,5.8279,5.8279,5.8128,5.8128,109200.0
2008-09-09 12:55:00,7.68,7.7,7.68,7.7,68800.0,5.8128,5.8279,5.8128,5.8279,68800.0
2008-09-09 13:00:00,7.69,7.71,7.67,7.7,207600.0,5.8204,5.8355,5.8052,5.8279,207600.0
2008-09-09 13:05:00,7.7,7.72,7.68,7.68,508200.0,5.8279,5.8431,5.8128,5.8128,508200.0
2008-09-09 13:10:00,7.68,7.68,7.66,7.68,272000.0,5.8128,5.8128,5.7977,5.8128,272000.0
2008-09-09 13:15:00,7.68,7.69,7.67,7.68,124000.0,5.8128,5.8204,5.8052,5.8128,124000.0
2008-09-09 13:20:00,7.68,7.69,7.67,7.67,149800.0,5.8128,5.8204,5.8052,5.8052,149800.0
2008-09-09 13:25:00,7.67,7.67,7.63,7.63,182400.0,5.8052,5.8052,5.7749,5.7749,182400.0
2008-09-09 13:30:00,7.63,7.65,7.62,7.65,134400.0,5.7749,5.7901,5.7674,5.7901,134400.0
2008-09-09 13:35:00,7.65,7.66,7.63,7.65,75800.0,5.7901,5.7977,5.7749,5.7901,75800.0
2008-09-09 13:40:00,7.66,7.66,7.63,7.65,195200.0,5.7977,5.7977,5.7749,5.7901,195200.0
2008-09-09 13:45:00,7.65,7.65,7.61,7.61,152600.0,5.7901,5.7901,5.7598,5.7598,152600.0
2008-09-09 13:50:00,7.61,7.64,7.61,7.63,90400.0,5.7598,5.7825,5.7598,5.7749,90400.0
2008-09-09 13:55:00,7.63,7.63,7.62,7.62,94800.0,5.7749,5.7749,5.7674,5.7674,94800.0
2008-09-09 14:00:00,7.63,7.63,7.6,7.61,347400.0,5.7749,5.7749,5.7522,5.7598,347400.0
2008-09-09 14:05:00,7.61,7.61,7.58,7.59,489600.0,5.7598,5.7598,5.7371,5.7447,489600.0
2008-09-09 14:10:00,7.59,7.61,7.58,7.6,439600.0,5.7447,5.7598,5.7371,5.7522,439600.0
2008-09-09 14:15:00,7.59,7.61,7.59,7.59,213600.0,5.7447,5.7598,5.7447,5.7447,213600.0
2008-09-09 14:20:00,7.59,7.61,7.59,7.6,436400.0,5.7447,5.7598,5.7447,5.7522,436400.0
2008-09-09 14:25:00,7.6,7.64,7.6,7.61,758600.0,5.7522,5.7825,5.7522,5.7598,758600.0
2008-09-09 14:30:00,7.61,7.61,7.59,7.59,203200.0,5.7598,5.7598,5.7447,5.7447,203200.0
2008-09-09 14:35:00,7.59,7.62,7.58,7.6,211400.0,5.7447,5.7674,5.7371,5.7522,211400.0
2008-09-09 14:40:00,7.6,7.61,7.59,7.61,248200.0,5.7522,5.7598,5.7447,5.7598,248200.0
2008-09-09 14:45:00,7.61,7.62,7.58,7.62,229400.0,5.7598,5.7674,5.7371,5.7674,229400.0
2008-09-09 14:50:00,7.62,7.63,7.61,7.61,208800.0,5.7674,5.7749,5.7598,5.7598,208800.0
2008-09-09 14:55:00,7.61,7.62,7.59,7.62,285200.0,5.7598,5.7674,5.7447,5.7674,285200.0
2008-09-09 15:00:00,7.62,7.62,7.59,7.6,274200.0,5.7674,5.7674,5.7447,5.7522,274200.0
2008-09-09 15:05:00,7.6,7.63,7.59,7.61,287200.0,5.7522,5.7749,5.7447,5.7598,287200.0
2008-09-09 15:10:00,7.61,7.62,7.6,7.61,427200.0,5.7598,5.7674,5.7522,5.7598,427200.0
2008-09-09 15:15:00,7.6,7.62,7.59,7.59,300200.0,5.7522,5.7674,5.7447,5.7447,300200.0
2008-09-09 15:20:00,7.59,7.62,7.59,7.61,291000.0,5.7447,5.7674,5.7447,5.7598,291000.0
2008-09-09 15:25:00,7.61,7.64,7.61,7.64,220600.0,5.7598,5.7825,5.7598,5.7825,220600.0
2008-09-09 15:30:00,7.64,7.65,7.62,7.62,278800.0,5.7825,5.7901,5.7674,5.7674,278800.0
2008-09-09 15:35:00,7.62,7.62,7.6,7.61,198800.0,5.7674,5.7674,5.7522,5.7598,198800.0
2008-09-09 15:40:00,7.61,7.61,7.57,7.59,447600.0,5.7598,5.7598,5.7295,5.7447,447600.0
2008-09-09 15:45:00,7.59,7.6,7.57,7.57,287600.0,5.7447,5.7522,5.7295,5.7295,287600.0
2008-09-09 15:50:00,7.57,7.58,7.53,7.53,763200.0,5.7295,5.7371,5.6993,5.6993,763200.0
2008-09-09 15:55:00,7.53,7.54,7.52,7.52,1020400.0,5.6993,5.7068,5.6917,5.6917,1020400.0
2008-09-10 09:30:00,7.6,7.63,7.57,7.58,288000.0,5.7522,5.7749,5.7295,5.7371,288000.0
2008-09-10 09:35:00,7.58,7.59,7.54,7.55,247600.0,5.7371,5.7447,5.7068,5.7144,247600.0
2008-09-10 09:40:00,7.54,7.62,7.53,7.59,273800.0,5.7068,5.7674,5.6993,5.7447,273800.0
2008-09-10 09:45:00,7.59,7.59,7.54,7.57,192600.0,5.7447,5.7447,5.7068,5.7295,192600.0
2008-09-10 09:50:00,7.57,7.57,7.53,7.55,194400.0,5.7295,5.7295,5.6993,5.7144,194400.0
2008-09-10 09:55:00,7.55,7.56,7.53,7.53,172600.0,5.7144,5.722,5.6993,5.6993,172600.0
2008-09-10 10:00:00,7.53,7.57,7.53,7.56,282200.0,5.6993,5.7295,5.6993,5.722,282200.0
2008-09-10 10:05:00,7.56,7.57,7.53,7.55,268200.0,5.722,5.7295,5.6993,5.7144,268200.0
2008-09-10 10:10:00,7.55,7.55,7.49,7.5,294000.0,5.7144,5.7144,5.669,5.6766,294000.0
2008-09-10 10:15:00,7.5,7.51,7.48,7.51,171600.0,5.6766,5.6841,5.6614,5.6841,171600.0
2008-09-10 10:20:00,7.51,7.53,7.49,7.51,200000.0,5.6841,5.6993,5.669,5.6841,200000.0
2008-09-10 10:25:00,7.51,7.53,7.49,7.53,176400.0,5.6841,5.6993,5.669,5.6993,176400.0
2008-09-10 10:30:00,7.52,7.54,7.48,7.48,524800.0,5.6917,5.7068,5.6614,5.6614,524800.0
2008-09-10 10:35:00,7.48,7.55,7.47,7.54,527000.0,5.6614,5.7144,5.6538,5.7068,527000.0
2008-09-10 10:40:00,7.54,7.54,7.53,7.54,178000.0,5.7068,5.7068,5.6993,5.7068,178000.0
2008-09-10 10:45:00,7.54,7.55,7.5,7.51,245400.0,5.7068,5.7144,5.6766,5.6841,245400.0
2008-09-10 10:50:00,7.5,7.51,7.5,7.51,115600.0,5.6766,5.6841,5.6766,5.6841,115600.0
2008-09-10 10:55:00,7.5,7.5,7.49,7.5,67000.0,5.6766,5.6766,5.669,5.6766,67000.0
2008-09-10 11:00:00,7.5,7.5,7.45,7.48,262600.0,5.6766,5.6766,5.6387,5.6614,262600.0
2008-09-10 11:05:00,7.49,7.5,7.48,7.49,212200.0,5.669,5.6766,5.6614,5.669,212200.0
2008-09-10 11:10:00,7.49,7.51,7.49,7.51,210600.0,5.669,5.6841,5.669,5.6841,210600.0
2008-09-10 11:15:00,7.51,7.53,7.5,7.53,112600.0,5.6841,5.6993,5.6766,5.6993,112600.0
2008-09-10 11:20:00,7.53,7.54,7.53,7.53,82800.0,5.6993,5.7068,5.6993,5.6993,82800.0
2008-09-10 11:25:00,7.53,7.53,7.52,7.53,134200.0,5.6993,5.6993,5.6917,5.6993,134200.0
2008-09-10 11:30:00,7.53,7.55,7.52,7.55,409400.0,5.6993,5.7144,5.6917,5.7144,409400.0
2008-09-10 11:35:00,7.55,7.55,7.54,7.55,76400.0,5.7144,5.7144,5.7068,5.7144,76400.0
2008-09-10 11:40:00,7.55,7.58,7.54,7.58,204000.0,5.7144,5.7371,5.7068,5.7371,204000.0
2008-09-10 11:45:00,7.57,7.57,7.55,7.57,173200.0,5.7295,5.7295,5.7144,5.7295,173200.0
2008-09-10 11:50:00,7.57,7.6,7.57,7.57,219800.0,5.7295,5.7522,5.7295,5.7295,219800.0
2008-09-10 11:55:00,7.57,7.59,7.56,7.57,152400.0,5.7295,5.7447,5.722,5.7295,152400.0
2008-09-10 12:00:00,7.57,7.57,7.55,7.57,93200.0,5.7295,5.7295,5.7144,5.7295,93200.0
2008-09-10 12:05:00,7.57,7.61,7.57,7.6,184800.0,5.7295,5.7598,5.7295,5.7522,184800.0
2008-09-10 12:10:00,7.6,7.61,7.58,7.58,160200.0,5.7522,5.7598,5.7371,5.7371,160200.0
2008-09-10 12:15:00,7.58,7.6,7.58,7.59,65200.0,5.7371,5.7522,5.7371,5.7447,65200.0
2008-09-10 12:20:00,7.59,7.6,7.57,7.57,86200.0,5.7447,5.7522,5.7295,5.7295,86200.0
2008-09-10 12:25:00,7.57,7.57,7.55,7.57,106800.0,5.7295,5.7295,5.7144,5.7295,106800.0
2008-09-10 12:30:00,7.57,7.59,7.57,7.59,172600.0,5.7295,5.7447,5.7295,5.7447,172600.0
2008-09-10 12:35:00,7.59,7.61,7.59,7.61,146800.0,5.7447,5.7598,5.7447,5.7598,146800.0
2008-09-10 12:40:00,7.61,7.62,7.59,7.59,100000.0,5.7598,5.7674,5.7447,5.7447,100000.0
2008-09-10 12:45:00,7.59,7.61,7.58,7.6,202000.0,5.7447,5.7598,5.7371,5.7522,202000.0
2008-09-10 12:50:00,7.61,7.61,7.59,7.6,66600.0,5.7598,5.7598,5.7447,5.7522,66600.0
2008-09-10 12:55:00,7.61,7.61,7.59,7.59,88400.0,5.7598,5.7598,5.7447,5.7447,88400.0
2008-09-10 13:00:00,7.59,7.6,7.59,7.6,69800.0,5.7447,5.7522,5.7447,5.7522,69800.0
2008-09-10 13:05:00,7.6,7.6,7.58,7.58,79800.0,5.7522,5.7522,5.7371,5.7371,79800.0
2008-09-10 13:10:00,7.59,7.61,7.58,7.59,140000.0,5.7447,5.7598,5.7371,5.7447,140000.0
2008-09-10 13:15:00,7.59,7.6,7.59,7.6,68800.0,5.7447,5.7522,5.7447,5.7522,68800.0
2008-09-10 13:20:00,7.6,7.6,7.59,7.6,100400.0,5.7522,5.7522,5.7447,5.7522,100400.0
2008-09-10 13:25:00,7.6,7.61,7.59,7.6,87200.0,5.7522,5.7598,5.7447,5.7522,87200.0
2008-09-10 13:30:00,7.6,7.6,7.59,7.6,73800.0,5.7522,5.7522,5.7447,5.7522,73800.0
2008-09-10 13:35:00,7.6,7.63,7.6,7.61,238800.0,5.7522,5.7749,5.7522,5.7598,238800.0
2008-09-10 13:40:00,7.62,7.62,7.6,7.61,148800.0,5.7674,5.7674,5.7522,5.7598,148800.0
2008-09-10 13:45:00,7.61,7.61,7.59,7.6,135400.0,5.7598,5.7598,5.7447,5.7522,135400.0
2008-09-10 13:50:00,7.6,7.61,7.59,7.6,75200.0,5.7522,5.7598,5.7447,5.7522,75200.0
2008-09-10 13:55:00,7.61,7.61,7.58,7.58,85200.0,5.7598,5.7598,5.7371,5.7371,85200.0
2008-09-10 14:00:00,7.58,7.6,7.58,7.59,148400.0,5.7371,5.7522,5.7371,5.7447,148400.0
2008-09-10 14:05:00,7.59,7.63,7.58,7.63,128400.0,5.7447,5.7749,5.7371,5.7749,128400.0
2008-09-10 14:10:00,7.63,7.64,7.62,7.64,184600.0,5.7749,5.7825,5.7674,5.7825,184600.0
2008-09-10 14:15:00,7.64,7.67,7.64,7.65,283600.0,5.7825,5.8052,5.7825,5.7901,283600.0
2008-09-10 14:20:00,7.65,7.65,7.64,7.64,121400.0,5.7901,5.7901,5.7825,5.7825,121400.0
2008-09-10 14:25:00,7.64,7.65,7.63,7.64,159600.0,5.7825,5.7901,5.7749,5.7825,159600.0
2008-09-10 14:30:00,7.64,7.65,7.63,7.65,155200.0,5.7825,5.7901,5.7749,5.7901,155200.0
2008-09-10 14:35:00,7.65,7.67,7.64,7.65,150400.0,5.7901,5.8052,5.7825,5.7901,150400.0
2008-09-10 14:40:00,7.65,7.65,7.63,7.64,93200.0,5.7901,5.7901,5.7749,5.7825,93200.0
2008-09-10 14:45:00,7.64,7.65,7.64,7.65,55400.0,5.7825,5.7901,5.7825,5.7901,55400.0
2008-09-10 14:50:00,7.65,7.65,7.61,7.62,94000.0,5.7901,5.7901,5.7598,5.7674,94000.0
2008-09-10 14:55:00,7.62,7.62,7.6,7.61,146400.0,5.7674,5.7674,5.7522,5.7598,146400.0
2008-09-10 15:00:00,7.6,7.62,7.6,7.62,134400.0,5.7522,5.7674,5.7522,5.7674,134400.0
2008-09-10 15:05:00,7.62,7.63,7.61,7.61,216000.0,5.7674,5.7749,5.7598,5.7598,216000.0
2008-09-10 15:10:00,7.62,7.62,7.59,7.62,84200.0,5.7674,5.7674,5.7447,5.7674,84200.0
2008-09-10 15:15:00,7.62,7.65,7.62,7.64,116000.0,5.7674,5.7901,5.7674,5.7825,116000.0
2008-09-10 15:20:00,7.63,7.64,7.6,7.61,109200.0,5.7749,5.7825,5.7522,5.7598,109200.0
2008-09-10 15:25:00,7.61,7.61,7.58,7.59,153600.0,5.7598,5.7598,5.7371,5.7447,153600.0
2008-09-10 15:30:00,7.6,7.61,7.58,7.59,190200.0,5.7522,5.7598,5.7371,5.7447,190200.0
2008-09-10 15:35:00,7.59,7.59,7.55,7.55,201400.0,5.7447,5.7447,5.7144,5.7144,201400.0
2008-09-10 15:40:00,7.55,7.56,7.54,7.56,257600.0,5.7144,5.722,5.7068,5.722,257600.0
2008-09-10 15:45:00,7.56,7.57,7.54,7.56,245200.0,5.722,5.7295,5.7068,5.722,245200.0
2008-09-10 15:50:00,7.56,7.57,7.54,7.54,326800.0,5.722,5.7295,5.7068,5.7068,326800.0
2008-09-10 15:55:00,7.54,7.55,7.52,7.53,621400.0,5.7068,5.7144,5.6917,5.6993,621400.0
2008-09-11 09:30:00,7.43,7.53,7.38,7.53,812400.0,5.6236,5.6993,5.5857,5.6993,812400.0
2008-09-11 09:35:00,7.53,7.59,7.51,7.55,736800.0,5.6993,5.7447,5.6841,5.7144,736800.0
2008-09-11 09:40:00,7.56,7.58,7.51,7.54,973400.0,5.722,5.7371,5.6841,5.7068,973400.0
2008-09-11 09:45:00,7.54,7.64,7.53,7.63,610000.0,5.7068,5.7825,5.6993,5.7749,610000.0
2008-09-11 09:50:00,7.63,7.65,7.6,7.63,551600.0,5.7749,5.7901,5.7522,5.7749,551600.0
2008-09-11 09:55:00,7.63,7.68,7.61,7.65,443600.0,5.7749,5.8128,5.7598,5.7901,443600.0
2008-09-11 10:00:00,7.65,7.71,7.64,7.7,388800.0,5.7901,5.8355,5.7825,5.8279,388800.0
2008-09-11 10:05:00,7.7,7.77,7.7,7.77,1203600.0,5.8279,5.8809,5.8279,5.8809,1203600.0
2008-09-11 10:10:00,7.77,7.8,7.75,7.78,692000.0,5.8809,5.9036,5.8658,5.8885,692000.0
2008-09-11 10:15:00,7.78,7.78,7.75,7.75,649800.0,5.8885,5.8885,5.8658,5.8658,649800.0
2008-09-11 10:20:00,7.75,7.8,7.75,7.76,671800.0,5.8658,5.9036,5.8658,5.8733,671800.0
2008-09-11 10:25:00,7.76,7.76,7.75,7.75,316800.0,5.8733,5.8733,5.8658,5.8658,316800.0
2008-09-11 10:30:00,7.75,7.76,7.71,7.75,1513800.0,5.8658,5.8733,5.8355,5.8658,1513800.0
2008-09-11 10:35:00,7.74,7.75,7.73,7.75,521400.0,5.8582,5.8658,5.8506,5.8658,521400.0
2008-09-11 10:40:00,7.75,7.77,7.74,7.76,285800.0,5.8658,5.8809,5.8582,5.8733,285800.0
2008-09-11 10:45:00,7.76,7.8,7.75,7.8,375200.0,5.8733,5.9036,5.8658,5.9036,375200.0
2008-09-11 10:50:00,7.8,7.8,7.75,7.75,441000.0,5.9036,5.9036,5.8658,5.8658,441000.0
2008-09-11 10:55:00,7.75,7.76,7.73,7.76,495000.0,5.8658,5.8733,5.8506,5.8733,495000.0
2008-09-11 11:00:00,7.76,7.77,7.74,7.75,633400.0,5.8733,5.8809,5.8582,5.8658,633400.0
2008-09-11 11:05:00,7.76,7.76,7.71,7.72,555200.0,5.8733,5.8733,5.8355,5.8431,555200.0
2008-09-11 11:10:00,7.71,7.73,7.7,7.72,263600.0,5.8355,5.8506,5.8279,5.8431,263600.0
2008-09-11 11:15:00,7.72,7.76,7.72,7.73,285400.0,5.8431,5.8733,5.8431,5.8506,285400.0
2008-09-11 11:20:00,7.73,7.74,7.72,7.73,249800.0,5.8506,5.8582,5.8431,5.8506,249800.0
2008-09-11 11:25:00,7.73,7.76,7.72,7.75,270000.0,5.8506,5.8733,5.8431,5.8658,270000.0
2008-09-11 11:30:00,7.75,7.78,7.75,7.78,306600.0,5.8658,5.8885,5.8658,5.8885,306600.0
2008-09-11 11:35:00,7.77,7.78,7.76,7.77,309400.0,5.8809,5.8885,5.8733,5.8809,309400.0
2008-09-11 11:40:00,7.77,7.78,7.75,7.78,346600.0,5.8809,5.8885,5.8658,5.8885,346600.0
2008-09-11 11:45:00,7.78,7.78,7.75,7.76,152400.0,5.8885,5.8885,5.8658,5.8733,152400.0
2008-09-11 11:50:00,7.76,7.82,7.76,7.82,615000.0,5.8733,5.9188,5.8733,5.9188,615000.0
2008-09-11 11:55:00,7.82,7.83,7.76,7.78,425400.0,5.9188,5.9263,5.8733,5.8885,425400.0
2008-09-11 12:00:00,7.78,7.83,7.78,7.78,275400.0,5.8885,5.9263,5.8885,5.8885,275400.0
2008-09-11 12:05:00,7.79,7.8,7.76,7.78,306000.0,5.896,5.9036,5.8733,5.8885,306000.0
2008-09-11 12:10:00,7.77,7.78,7.76,7.77,97600.0,5.8809,5.8885,5.8733,5.8809,97600.0
2008-09-11 12:15:00,7.77,7.79,7.76,7.77,194200.0,5.8809,5.896,5.8733,5.8809,194200.0
2008-09-11 12:20:00,7.77,7.78,7.76,7.76,106600.0,5.8809,5.8885,5.8733,5.8733,106600.0
2008-09-11 12:25:00,7.76,7.77,7.75,7.76,140000.0,5.8733,5.8809,5.8658,5.8733,140000.0
2008-09-11 12:30:00,7.75,7.77,7.73,7.77,290200.0,5.8658,5.8809,5.8506,5.8809,290200.0
2008-09-11 12:35:00,7.77,7.77,7.72,7.72,354800.0,5.8809,5.8809,5.8431,5.8431,354800.0
2008-09-11 12:40:00,7.72,7.76,7.7,7.75,217000.0,5.8431,5.8733,5.8279,5.8658,217000.0
2008-09-11 12:45:00,7.75,7.77,7.72,7.72,137400.0,5.8658,5.8809,5.8431,5.8431,137400.0
2008-09-11 12:50:00,7.72,7.76,7.72,7.74,176400.0,5.8431,5.8733,5.8431,5.8582,176400.0
2008-09-11 12:55:00,7.74,7.74,7.71,7.72,114600.0,5.8582,5.8582,5.8355,5.8431,114600.0
2008-09-11 13:00:00,7.72,7.74,7.71,7.73,139800.0,5.8431,5.8582,5.8355,5.8506,139800.0
2008-09-11 13:05:00,7.73,7.74,7.68,7.7,279800.0,5.8506,5.8582,5.8128,5.8279,279800.0
2008-09-11 13:10:00,7.69,7.7,7.68,7.7,94000.0,5.8204,5.8279,5.8128,5.8279,94000.0
2008-09-11 13:15:00,7.69,7.72,7.68,7.7,221800.0,5.8204,5.8431,5.8128,5.8279,221800.0
2008-09-11 13:20:00,7.7,7.7,7.68,7.68,197200.0,5.8279,5.8279,5.8128,5.8128,197200.0
2008-09-11 13:25:00,7.68,7.74,7.68,7.74,201800.0,5.8128,5.8582,5.8128,5.8582,201800.0
2008-09-11 13:30:00,7.74,7.76,7.73,7.74,192200.0,5.8582,5.8733,5.8506,5.8582,192200.0
2008-09-11 13:35:00,7.74,7.77,7.74,7.75,159600.0,5.8582,5.8809,5.8582,5.8658,159600.0
2008-09-11 13:40:00,7.75,7.76,7.73,7.76,170000.0,5.8658,5.8733,5.8506,5.8733,170000.0
2008-09-11 13:45:00,7.76,7.76,7.72,7.74,459400.0,5.8733,5.8733,5.8431,5.8582,459400.0
2008-09-11 13:50:00,7.74,7.77,7.74,7.75,275600.0,5.8582,5.8809,5.8582,5.8658,275600.0
2008-09-11 13:55:00,7.76,7.76,7.73,7.73,157000.0,5.8733,5.8733,5.8506,5.8506,157000.0
2008-09-11 14:00:00,7.73,7.76,7.71,7.75,243600.0,5.8506,5.8733,5.8355,5.8658,243600.0
2008-09-11 14:05:00,7.75,7.78,7.75,7.77,307600.0,5.8658,5.8885,5.8658,5.8809,307600.0
2008-09-11 14:10:00,7.77,7.77,7.74,7.75,157000.0,5.8809,5.8809,5.8582,5.8658,157000.0
2008-09-11 14:15:00,7.75,7.78,7.74,7.76,328200.0,5.8658,5.8885,5.8582,5.8733,328200.0
2008-09-11 14:20:00,7.76,7.78,7.76,7.78,194200.0,5.8733,5.8885,5.8733,5.8885,194200.0
2008-09-11 14:25:00,7.78,7.78,7.75,7.76,180600.0,5.8885,5.8885,5.8658,5.8733,180600.0
2008-09-11 14:30:00,7.77,7.77,7.74,7.74,166000.0,5.8809,5.8809,5.8582,5.8582,166000.0
2008-09-11 14:35:00,7.74,7.75,7.73,7.75,220000.0,5.8582,5.8658,5.8506,5.8658,220000.0
2008-09-11 14:40:00,7.75,7.76,7.73,7.75,278000.0,5.8658,5.8733,5.8506,5.8658,278000.0
2008-09-11 14:45:00,7.76,7.78,7.75,7.77,176200.0,5.8733,5.8885,5.8658,5.8809,176200.0
2008-09-11 14:50:00,7.77,7.78,7.76,7.78,307000.0,5.8809,5.8885,5.8733,5.8885,307000.0
2008-09-11 14:55:00,7.78,7.79,7.74,7.75,300000.0,5.8885,5.896,5.8582,5.8658,300000.0
2008-09-11 15:00:00,7.74,7.79,7.74,7.76,328200.0,5.8582,5.896,5.8582,5.8733,328200.0
2008-09-11 15:05:00,7.76,7.79,7.76,7.78,457200.0,5.8733,5.896,5.8733,5.8885,457200.0
2008-09-11 15:10:00,7.78,7.8,7.77,7.77,200600.0,5.8885,5.9036,5.8809,5.8809,200600.0
2008-09-11 15:15:00,7.77,7.78,7.74,7.74,444800.0,5.8809,5.8885,5.8582,5.8582,444800.0
2008-09-11 15:20:00,7.74,7.76,7.73,7.75,385800.0,5.8582,5.8733,5.8506,5.8658,385800.0
2008-09-11 15:25:00,7.74,7.76,7.71,7.71,369400.0,5.8582,5.8733,5.8355,5.8355,369400.0
2008-09-11 15:30:00,7.71,7.75,7.7,7.73,462800.0,5.8355,5.8658,5.8279,5.8506,462800.0
2008-09-11 15:35:00,7.74,7.76,7.73,7.75,250600.0,5.8582,5.8733,5.8506,5.8658,250600.0
2008-09-11 15:40:00,7.76,7.79,7.74,7.78,437000.0,5.8733,5.896,5.8582,5.8885,437000.0
2008-09-11 15:45:00,7.78,7.8,7.77,7.77,673800.0,5.8885,5.9036,5.8809,5.8809,673800.0
2008-09-11 15:50:00,7.77,7.79,7.74,7.78,813400.0,5.8809,5.896,5.8582,5.8885,813400.0
2008-09-11 15:55:00,7.78,7.82,7.78,7.81,1264400.0,5.8885,5.9188,5.8885,5.9112,1264400.0
2008-09-12 09:30:00,7.77,7.81,7.71,7.72,347400.0,5.8809,5.9112,5.8355,5.8431,347400.0
2008-09-12 09:35:00,7.72,7.72,7.66,7.67,446200.0,5.8431,5.8431,5.7977,5.8052,446200.0
2008-09-12 09:40:00,7.66,7.73,7.66,7.72,432600.0,5.7977,5.8506,5.7977,5.8431,432600.0
2008-09-12 09:45:00,7.72,7.73,7.66,7.68,155600.0,5.8431,5.8506,5.7977,5.8128,155600.0
2008-09-12 09:50:00,7.68,7.71,7.66,7.71,304200.0,5.8128,5.8355,5.7977,5.8355,304200.0
2008-09-12 09:55:00,7.71,7.73,7.67,7.67,470000.0,5.8355,5.8506,5.8052,5.8052,470000.0
2008-09-12 10:00:00,7.68,7.7,7.65,7.68,481600.0,5.8128,5.8279,5.7901,5.8128,481600.0
2008-09-12 10:05:00,7.68,7.71,7.68,7.7,262400.0,5.8128,5.8355,5.8128,5.8279,262400.0
2008-09-12 10:10:00,7.69,7.69,7.67,7.68,142800.0,5.8204,5.8204,5.8052,5.8128,142800.0
2008-09-12 10:15:00,7.68,7.73,7.68,7.73,297200.0,5.8128,5.8506,5.8128,5.8506,297200.0
2008-09-12 10:20:00,7.73,7.75,7.71,7.74,312800.0,5.8506,5.8658,5.8355,5.8582,312800.0
2008-09-12 10:25:00,7.74,7.75,7.72,7.73,238200.0,5.8582,5.8658,5.8431,5.8506,238200.0
2008-09-12 10:30:00,7.73,7.74,7.71,7.72,245400.0,5.8506,5.8582,5.8355,5.8431,245400.0
2008-09-12 10:35:00,7.72,7.73,7.71,7.73,154000.0,5.8431,5.8506,5.8355,5.8506,154000.0
2008-09-12 10:40:00,7.73,7.75,7.72,7.75,301400.0,5.8506,5.8658,5.8431,5.8658,301400.0
2008-09-12 10:45:00,7.75,7.75,7.72,7.72,304800.0,5.8658,5.8658,5.8431,5.8431,304800.0
2008-09-12 10:50:00,7.72,7.75,7.71,7.71,241600.0,5.8431,5.8658,5.8355,5.8355,241600.0
2008-09-12 10:55:00,7.72,7.74,7.69,7.74,196400.0,5.8431,5.8582,5.8204,5.8582,196400.0
2008-09-12 11:00:00,7.74,7.76,7.73,7.74,396000.0,5.8582,5.8733,5.8506,5.8582,396000.0
2008-09-12 11:05:00,7.74,7.74,7.71,7.73,197600.0,5.8582,5.8582,5.8355,5.8506,197600.0
2008-09-12 11:10:00,7.73,7.77,7.73,7.76,350400.0,5.8506,5.8809,5.8506,5.8733,350400.0
2008-09-12 11:15:00,7.77,7.8,7.76,7.79,479000.0,5.8809,5.9036,5.8733,5.896,479000.0
2008-09-12 11:20:00,7.79,7.83,7.78,7.82,565200.0,5.896,5.9263,5.8885,5.9188,565200.0
2008-09-12 11:25:00,7.82,7.84,7.79,7.79,245200.0,5.9188,5.9339,5.896,5.896,245200.0
2008-09-12 11:30:00,7.79,7.8,7.77,7.8,209600.0,5.896,5.9036,5.8809,5.9036,209600.0
2008-09-12 11:35:00,7.8,7.83,7.8,7.83,231200.0,5.9036,5.9263,5.9036,5.9263,231200.0
2008-09-12 11:40:00,7.83,7.83,7.79,7.81,181800.0,5.9263,5.9263,5.896,5.9112,181800.0
2008-09-12 11:45:00,7.81,7.82,7.79,7.79,305800.0,5.9112,5.9188,5.896,5.896,305800.0
2008-09-12 11:50:00,7.79,7.79,7.76,7.76,216600.0,5.896,5.896,5.8733,5.8733,216600.0
2008-09-12 11:55:00,7.76,7.77,7.74,7.76,220200.0,5.8733,5.8809,5.8582,5.8733,220200.0
2008-09-12 12:00:00,7.76,7.76,7.73,7.73,141400.0,5.8733,5.8733,5.8506,5.8506,141400.0
2008-09-12 12:05:00,7.73,7.76,7.73,7.75,158000.0,5.8506,5.8733,5.8506,5.8658,158000.0
2008-09-12 12:10:00,7.75,7.76,7.74,7.74,116600.0,5.8658,5.8733,5.8582,5.8582,116600.0
2008-09-12 12:15:00,7.74,7.76,7.73,7.76,183600.0,5.8582,5.8733,5.8506,5.8733,183600.0
2008-09-12 12:20:00,7.76,7.76,7.74,7.74,131200.0,5.8733,5.8733,5.8582,5.8582,131200.0
2008-09-12 12:25:00,7.74,7.74,7.7,7.73,231200.0,5.8582,5.8582,5.8279,5.8506,231200.0
2008-09-12 12:30:00,7.73,7.73,7.72,7.73,70400.0,5.8506,5.8506,5.8431,5.8506,70400.0
2008-09-12 12:35:00,7.73,7.74,7.72,7.72,48800.0,5.8506,5.8582,5.8431,5.8431,48800.0
2008-09-12 12:40:00,7.72,7.73,7.71,7.71,38000.0,5.8431,5.8506,5.8355,5.8355,38000.0
2008-09-12 12:45:00,7.71,7.71,7.66,7.67,245800.0,5.8355,5.8355,5.7977,5.8052,245800.0
2008-09-12 12:50:00,7.67,7.67,7.65,7.65,360800.0,5.8052,5.8052,5.7901,5.7901,360800.0
2008-09-12 12:55:00,7.65,7.65,7.64,7.64,188200.0,5.7901,5.7901,5.7825,5.7825,188200.0
2008-09-12 13:00:00,7.64,7.68,7.64,7.66,154000.0,5.7825,5.8128,5.7825,5.7977,154000.0
2008-09-12 13:05:00,7.67,7.67,7.63,7.64,111200.0,5.8052,5.8052,5.7749,5.7825,111200.0
2008-09-12 13:10:00,7.64,7.65,7.61,7.61,186200.0,5.7825,5.7901,5.7598,5.7598,186200.0
2008-09-12 13:15:00,7.61,7.64,7.61,7.64,259400.0,5.7598,5.7825,5.7598,5.7825,259400.0
2008-09-12 13:20:00,7.64,7.65,7.62,7.63,114400.0,5.7825,5.7901,5.7674,5.7749,114400.0
2008-09-12 13:25:00,7.63,7.68,7.63,7.67,236400.0,5.7749,5.8128,5.7749,5.8052,236400.0
2008-09-12 13:30:00,7.66,7.66,7.64,7.64,106600.0,5.7977,5.7977,5.7825,5.7825,106600.0
2008-09-12 13:35:00,7.64,7.66,7.63,7.64,129800.0,5.7825,5.7977,5.7749,5.7825,129800.0
2008-09-12 13:40:00,7.64,7.68,7.62,7.68,332600.0,5.7825,5.8128,5.7674,5.8128,332600.0
2008-09-12 13:45:00,7.67,7.68,7.66,7.68,243400.0,5.8052,5.8128,5.7977,5.8128,243400.0
2008-09-12 13:50:00,7.68,7.7,7.67,7.68,420600.0,5.8128,5.8279,5.8052,5.8128,420600.0
2008-09-12 13:55:00,7.68,7.69,7.67,7.69,121200.0,5.8128,5.8204,5.8052,5.8204,121200.0
2008-09-12 14:00:00,7.69,7.69,7.63,7.65,412200.0,5.8204,5.8204,5.7749,5.7901,412200.0
2008-09-12 14:05:00,7.65,7.67,7.65,7.66,88800.0,5.7901,5.8052,5.7901,5.7977,88800.0
2008-09-12 14:10:00,7.66,7.68,7.66,7.68,102000.0,5.7977,5.8128,5.7977,5.8128,102000.0
2008-09-12 14:15:00,7.67,7.68,7.66,7.67,116200.0,5.8052,5.8128,5.7977,5.8052,116200.0
2008-09-12 14:20:00,7.68,7.7,7.67,7.69,247800.0,5.8128,5.8279,5.8052,5.8204,247800.0
2008-09-12 14:25:00,7.69,7.69,7.65,7.66,124600.0,5.8204,5.8204,5.7901,5.7977,124600.0
2008-09-12 14:30:00,7.66,7.67,7.65,7.66,102600.0,5.7977,5.8052,5.7901,5.7977,102600.0
2008-09-12 14:35:00,7.66,7.68,7.65,7.67,192000.0,5.7977,5.8128,5.7901,5.8052,192000.0
2008-09-12 14:40:00,7.68,7.69,7.66,7.67,209400.0,5.8128,5.8204,5.7977,5.8052,209400.0
2008-09-12 14:45:00,7.67,7.69,7.66,7.68,278600.0,5.8052,5.8204,5.7977,5.8128,278600.0
2008-09-12 14:50:00,7.68,7.68,7.67,7.68,104400.0,5.8128,5.8128,5.8052,5.8128,104400.0
2008-09-12 14:55:00,7.68,7.71,7.68,7.7,266600.0,5.8128,5.8355,5.8128,5.8279,266600.0
2008-09-12 15:00:00,7.71,7.71,7.68,7.68,186400.0,5.8355,5.8355,5.8128,5.8128,186400.0
2008-09-12 15:05:00,7.68,7.7,7.67,7.68,164600.0,5.8128,5.8279,5.8052,5.8128,164600.0
2008-09-12 15:10:00,7.68,7.7,7.68,7.7,323600.0,5.8128,5.8279,5.8128,5.8279,323600.0
2008-09-12 15:15:00,7.7,7.71,7.66,7.66,220000.0,5.8279,5.8355,5.7977,5.7977,220000.0
2008-09-12 15:20:00,7.66,7.68,7.65,7.68,278400.0,5.7977,5.8128,5.7901,5.8128,278400.0
2008-09-12 15:25:00,7.68,7.68,7.64,7.67,303600.0,5.8128,5.8128,5.7825,5.8052,303600.0
2008-09-12 15:30:00,7.67,7.7,7.66,7.66,305400.0,5.8052,5.8279,5.7977,5.7977,305400.0
2008-09-12 15:35:00,7.66,7.66,7.63,7.65,424200.0,5.7977,5.7977,5.7749,5.7901,424200.0
2008-09-12 15:40:00,7.65,7.67,7.65,7.66,176600.0,5.7901,5.8052,5.7901,5.7977,176600.0
2008-09-12 15:45:00,7.66,7.67,7.64,7.64,320200.0,5.7977,5.8052,5.7825,5.7825,320200.0
2008-09-12 15:50:00,7.64,7.67,7.64,7.66,465000.0,5.7825,5.8052,5.7825,5.7977,465000.0
2008-09-12 15:55:00,7.66,7.68,7.66,7.66,784000.0,5.7977,5.8128,5.7977,5.7977,784000.0
2008-09-15 09:30:00,7.43,7.6,7.38,7.58,812400.0,5.6236,5.7522,5.5857,5.7371,812400.0
2008-09-15 09:35:00,7.58,7.6,7.51,7.54,316400.0,5.7371,5.7522,5.6841,5.7068,316400.0
2008-09-15 09:40:00,7.54,7.72,7.52,7.64,653600.0,5.7068,5.8431,5.6917,5.7825,653600.0
2008-09-15 09:45:00,7.64,7.65,7.58,7.59,438600.0,5.7825,5.7901,5.7371,5.7447,438600.0
2008-09-15 09:50:00,7.59,7.61,7.55,7.55,263800.0,5.7447,5.7598,5.7144,5.7144,263800.0
2008-09-15 09:55:00,7.55,7.61,7.53,7.6,379200.0,5.7144,5.7598,5.6993,5.7522,379200.0
2008-09-15 10:00:00,7.6,7.64,7.59,7.64,449000.0,5.7522,5.7825,5.7447,5.7825,449000.0
2008-09-15 10:05:00,7.64,7.66,7.64,7.64,275600.0,5.7825,5.7977,5.7825,5.7825,275600.0
2008-09-15 10:10:00,7.64,7.68,7.63,7.64,395000.0,5.7825,5.8128,5.7749,5.7825,395000.0
2008-09-15 10:15:00,7.64,7.65,7.61,7.62,176600.0,5.7825,5.7901,5.7598,5.7674,176600.0
2008-09-15 10:20:00,7.62,7.64,7.59,7.59,143000.0,5.7674,5.7825,5.7447,5.7447,143000.0
2008-09-15 10:25:00,7.59,7.63,7.59,7.61,129000.0,5.7447,5.7749,5.7447,5.7598,129000.0
2008-09-15 10:30:00,7.62,7.65,7.59,7.65,229400.0,5.7674,5.7901,5.7447,5.7901,229400.0
2008-09-15 10:35:00,7.65,7.66,7.62,7.66,429000.0,5.7901,5.7977,5.7674,5.7977,429000.0
2008-09-15 10:40:00,7.66,7.71,7.66,7.7,355200.0,5.7977,5.8355,5.7977,5.8279,355200.0
2008-09-15 10:45:00,7.7,7.74,7.7,7.74,464200.0,5.8279,5.8582,5.8279,5.8582,464200.0
2008-09-15 10:50:00,7.74,7.79,7.73,7.78,875000.0,5.8582,5.896,5.8506,5.8885,875000.0
2008-09-15 10:55:00,7.78,7.79,7.74,7.76,382200.0,5.8885,5.896,5.8582,5.8733,382200.0
2008-09-15 11:00:00,7.76,7.78,7.73,7.77,449600.0,5.8733,5.8885,5.8506,5.8809,449600.0
2008-09-15 11:05:00,7.77,7.78,7.76,7.77,238200.0,5.8809,5.8885,5.8733,5.8809,238200.0
2008-09-15 11:10:00,7.77,7.78,7.71,7.73,457400.0,5.8809,5.8885,5.8355,5.8506,457400.0
2008-09-15 11:15:00,7.72,7.73,7.68,7.69,311600.0,5.8431,5.8506,5.8128,5.8204,311600.0
2008-09-15 11:20:00,7.7,7.72,7.68,7.7,237600.0,5.8279,5.8431,5.8128,5.8279,237600.0
2008-09-15 11:25:00,7.69,7.7,7.66,7.69,285600.0,5.8204,5.8279,5.7977,5.8204,285600.0
2008-09-15 11:30:00,7.69,7.72,7.68,7.7,313000.0,5.8204,5.8431,5.8128,5.8279,313000.0
2008-09-15 11:35:00,7.7,7.7,7.68,7.68,138800.0,5.8279,5.8279,5.8128,5.8128,138800.0
2008-09-15 11:40:00,7.68,7.68,7.66,7.66,158200.0,5.8128,5.8128,5.7977,5.7977,158200.0
2008-09-15 11:45:00,7.66,7.69,7.65,7.68,180200.0,5.7977,5.8204,5.7901,5.8128,180200.0
2008-09-15 11:50:00,7.68,7.7,7.66,7.67,104200.0,5.8128,5.8279,5.7977,5.8052,104200.0
2008-09-15 11:55:00,7.66,7.68,7.64,7.66,193800.0,5.7977,5.8128,5.7825,5.7977,193800.0
2008-09-15 12:00:00,7.66,7.73,7.64,7.71,245000.0,5.7977,5.8506,5.7825,5.8355,245000.0
2008-09-15 12:05:00,7.71,7.72,7.68,7.68,207800.0,5.8355,5.8431,5.8128,5.8128,207800.0
2008-09-15 12:10:00,7.68,7.76,7.68,7.73,322000.0,5.8128,5.8733,5.8128,5.8506,322000.0
2008-09-15 12:15:00,7.73,7.77,7.7,7.76,284200.0,5.8506,5.8809,5.8279,5.8733,284200.0
2008-09-15 12:20:00,7.76,7.79,7.72,7.73,312000.0,5.8733,5.896,5.8431,5.8506,312000.0
2008-09-15 12:25:00,7.73,7.76,7.72,7.74,114800.0,5.8506,5.8733,5.8431,5.8582,114800.0
2008-09-15 12:30:00,7.74,7.76,7.73,7.75,156600.0,5.8582,5.8733,5.8506,5.8658,156600.0
2008-09-15 12:35:00,7.75,7.75,7.72,7.73,72400.0,5.8658,5.8658,5.8431,5.8506,72400.0
2008-09-15 12:40:00,7.73,7.74,7.72,7.74,79800.0,5.8506,5.8582,5.8431,5.8582,79800.0
2008-09-15 12:45:00,7.74,7.77,7.72,7.76,328200.0,5.8582,5.8809,5.8431,5.8733,328200.0
2008-09-15 12:50:00,7.76,7.78,7.74,7.75,287400.0,5.8733,5.8885,5.8582,5.8658,287400.0
2008-09-15 12:55:00,7.76,7.78,7.74,7.74,230400.0,5.8733,5.8885,5.8582,5.8582,230400.0
2008-09-15 13:00:00,7.74,7.8,7.74,7.79,202400.0,5.8582,5.9036,5.8582,5.896,202400.0
2008-09-15 13:05:00,7.79,7.8,7.75,7.76,123400.0,5.896,5.9036,5.8658,5.8733,123400.0
2008-09-15 13:10:00,7.75,7.77,7.74,7.74,93600.0,5.8658,5.8809,5.8582,5.8582,93600.0
2008-09-15 13:15:00,7.74,7.75,7.73,7.75,102400.0,5.8582,5.8658,5.8506,5.8658,102400.0
2008-09-15 13:20:00,7.75,7.75,7.72,7.73,124400.0,5.8658,5.8658,5.8431,5.8506,124400.0
2008-09-15 13:25:00,7.73,7.73,7.7,7.7,100600.0,5.8506,5.8506,5.8279,5.8279,100600.0
2008-09-15 13:30:00,7.7,7.72,7.68,7.68,303400.0,5.8279,5.8431,5.8128,5.8128,303400.0
2008-09-15 13:35:00,7.68,7.68,7.64,7.65,247000.0,5.8128,5.8128,5.7825,5.7901,247000.0
2008-09-15 13:40:00,7.65,7.68,7.63,7.65,257000.0,5.7901,5.8128,5.7749,5.7901,257000.0
2008-09-15 13:45:00,7.65,7.67,7.62,7.62,218200.0,5.7901,5.8052,5.7674,5.7674,218200.0
2008-09-15 13:50:00,7.62,7.64,7.6,7.6,196200.0,5.7674,5.7825,5.7522,5.7522,196200.0
2008-09-15 13:55:00,7.61,7.64,7.6,7.64,172200.0,5.7598,5.7825,5.7522,5.7825,172200.0
2008-09-15 14:00:00,7.63,7.67,7.63,7.64,226000.0,5.7749,5.8052,5.7749,5.7825,226000.0
2008-09-15 14:05:00,7.64,7.66,7.63,7.63,220200.0,5.7825,5.7977,5.7749,5.7749,220200.0
2008-09-15 14:10:00,7.63,7.64,7.61,7.63,156000.0,5.7749,5.7825,5.7598,5.7749,156000.0
2008-09-15 14:15:00,7.63,7.7,7.63,7.65,412600.0,5.7749,5.8279,5.7749,5.7901,412600.0
2008-09-15 14:20:00,7.65,7.67,7.65,7.66,186400.0,5.7901,5.8052,5.7901,5.7977,186400.0
2008-09-15 14:25:00,7.66,7.66,7.63,7.63,122800.0,5.7977,5.7977,5.7749,5.7749,122800.0
2008-09-15 14:30:00,7.63,7.65,7.62,7.63,150400.0,5.7749,5.7901,5.7674,5.7749,150400.0
2008-09-15 14:35:00,7.63,7.64,7.62,7.63,100400.0,5.7749,5.7825,5.7674,5.7749,100400.0
2008-09-15 14:40:00,7.63,7.63,7.6,7.63,258400.0,5.7749,5.7749,5.7522,5.7749,258400.0
2008-09-15 14:45:00,7.63,7.63,7.58,7.62,251000.0,5.7749,5.7749,5.7371,5.7674,251000.0
2008-09-15 14:50:00,7.62,7.64,7.61,7.63,200000.0,5.7674,5.7825,5.7598,5.7749,200000.0
2008-09-15 14:55:00,7.63,7.63,7.61,7.61,143400.0,5.7749,5.7749,5.7598,5.7598,143400.0
2008-09-15 15:00:00,7.61,7.62,7.58,7.59,217600.0,5.7598,5.7674,5.7371,5.7447,217600.0
2008-09-15 15:05:00,7.59,7.61,7.55,7.57,356400.0,5.7447,5.7598,5.7144,5.7295,356400.0
2008-09-15 15:10:00,7.57,7.59,7.56,7.58,200400.0,5.7295,5.7447,5.722,5.7371,200400.0
2008-09-15 15:15:00,7.58,7.58,7.54,7.55,190800.0,5.7371,5.7371,5.7068,5.7144,190800.0
2008-09-15 15:20:00,7.55,7.56,7.53,7.54,323400.0,5.7144,5.722,5.6993,5.7068,323400.0
2008-09-15 15:25:00,7.54,7.56,7.52,7.55,415800.0,5.7068,5.722,5.6917,5.7144,415800.0
2008-09-15 15:30:00,7.55,7.63,7.55,7.61,617400.0,5.7144,5.7749,5.7144,5.7598,617400.0
2008-09-15 15:35:00,7.61,7.65,7.59,7.62,424600.0,5.7598,5.7901,5.7447,5.7674,424600.0
2008-09-15 15:40:00,7.62,7.64,7.58,7.6,709400.0,5.7674,5.7825,5.7371,5.7522,709400.0
2008-09-15 15:45:00,7.6,7.61,7.57,7.59,416600.0,5.7522,5.7598,5.7295,5.7447,416600.0
2008-09-15 15:50:00,7.59,7.59,7.53,7.55,889600.0,5.7447,5.7447,5.6993,5.7144,889600.0
2008-09-15 15:55:00,7.55,7.56,7.54,7.54,1016000.0,5.7144,5.722,5.7068,5.7068,1016000.0
2008-09-16 09:30:00,7.73,7.89,7.68,7.74,1110600.0,5.8506,5.9717,5.8128,5.8582,1110600.0
2008-09-16 09:35:00,7.74,7.76,7.68,7.74,640400.0,5.8582,5.8733,5.8128,5.8582,640400.0
2008-09-16 09:40:00,7.75,7.85,7.72,7.84,930200.0,5.8658,5.9415,5.8431,5.9339,930200.0
2008-09-16 09:45:00,7.84,7.92,7.77,7.8,796400.0,5.9339,5.9944,5.8809,5.9036,796400.0
2008-09-16 09:50:00,7.8,7.84,7.74,7.75,463800.0,5.9036,5.9339,5.8582,5.8658,463800.0
2008-09-16 09:55:00,7.75,7.76,7.72,7.73,487200.0,5.8658,5.8733,5.8431,5.8506,487200.0
2008-09-16 10:00:00,7.73,7.76,7.71,7.75,549000.0,5.8506,5.8733,5.8355,5.8658,549000.0
2008-09-16 10:05:00,7.75,7.77,7.74,7.74,650200.0,5.8658,5.8809,5.8582,5.8582,650200.0
2008-09-16 10:10:00,7.74,7.83,7.73,7.81,626800.0,5.8582,5.9263,5.8506,5.9112,626800.0
2008-09-16 10:15:00,7.81,7.85,7.77,7.78,565200.0,5.9112,5.9415,5.8809,5.8885,565200.0
2008-09-16 10:20:00,7.78,7.88,7.77,7.86,633400.0,5.8885,5.9642,5.8809,5.949,633400.0
2008-09-16 10:25:00,7.86,7.87,7.81,7.84,661600.0,5.949,5.9566,5.9112,5.9339,661600.0
2008-09-16 10:30:00,7.85,7.87,7.8,7.8,519600.0,5.9415,5.9566,5.9036,5.9036,519600.0
2008-09-16 10:35:00,7.81,7.88,7.8,7.86,554800.0,5.9112,5.9642,5.9036,5.949,554800.0
2008-09-16 10:40:00,7.87,7.87,7.82,7.82,356600.0,5.9566,5.9566,5.9188,5.9188,356600.0
2008-09-16 10:45:00,7.82,7.87,7.81,7.87,407800.0,5.9188,5.9566,5.9112,5.9566,407800.0
2008-09-16 10:50:00,7.87,7.91,7.8,7.91,588200.0,5.9566,5.9869,5.9036,5.9869,588200.0
2008-09-16 10:55:00,7.91,7.92,7.88,7.91,597400.0,5.9869,5.9944,5.9642,5.9869,597400.0
2008-09-16 11:00:00,7.91,7.96,7.9,7.95,698800.0,5.9869,6.0247,5.9793,6.0171,698800.0
2008-09-16 11:05:00,7.95,7.96,7.89,7.9,818600.0,6.0171,6.0247,5.9717,5.9793,818600.0
2008-09-16 11:10:00,7.9,7.93,7.86,7.92,730600.0,5.9793,6.002,5.949,5.9944,730600.0
2008-09-16 11:15:00,7.91,7.93,7.89,7.89,507200.0,5.9869,6.002,5.9717,5.9717,507200.0
2008-09-16 11:20:00,7.89,7.93,7.85,7.87,370600.0,5.9717,6.002,5.9415,5.9566,370600.0
2008-09-16 11:25:00,7.87,7.92,7.87,7.91,432200.0,5.9566,5.9944,5.9566,5.9869,432200.0
2008-09-16 11:30:00,7.91,7.98,7.91,7.95,410400.0,5.9869,6.0399,5.9869,6.0171,410400.0
2008-09-16 11:35:00,7.95,7.98,7.91,7.91,363800.0,6.0171,6.0399,5.9869,5.9869,363800.0
2008-09-16 11:40:00,7.91,7.98,7.9,7.97,290200.0,5.9869,6.0399,5.9793,6.0323,290200.0
2008-09-16 11:45:00,7.97,7.99,7.97,7.98,266400.0,6.0323,6.0474,6.0323,6.0399,266400.0
2008-09-16 11:50:00,7.99,7.99,7.97,7.98,261600.0,6.0474,6.0474,6.0323,6.0399,261600.0
2008-09-16 11:55:00,7.97,8.0,7.97,7.99,344200.0,6.0323,6.055,6.0323,6.0474,344200.0
2008-09-16 12:00:00,7.99,8.0,7.96,7.98,453000.0,6.0474,6.055,6.0247,6.0399,453000.0
2008-09-16 12:05:00,7.98,7.98,7.93,7.97,421600.0,6.0399,6.0399,6.002,6.0323,421600.0
2008-09-16 12:10:00,7.97,7.99,7.94,7.99,388000.0,6.0323,6.0474,6.0096,6.0474,388000.0
2008-09-16 12:15:00,7.99,8.08,7.98,8.04,832800.0,6.0474,6.1155,6.0399,6.0853,832800.0
2008-09-16 12:20:00,8.04,8.04,7.98,7.98,697800.0,6.0853,6.0853,6.0399,6.0399,697800.0
2008-09-16 12:25:00,7.98,8.0,7.96,7.98,521800.0,6.0399,6.055,6.0247,6.0399,521800.0
2008-09-16 12:30:00,7.98,7.99,7.93,7.95,410200.0,6.0399,6.0474,6.002,6.0171,410200.0
2008-09-16 12:35:00,7.94,7.94,7.9,7.91,270600.0,6.0096,6.0096,5.9793,5.9869,270600.0
2008-09-16 12:40:00,7.91,7.91,7.87,7.89,264000.0,5.9869,5.9869,5.9566,5.9717,264000.0
2008-09-16 12:45:00,7.9,7.9,7.88,7.89,199400.0,5.9793,5.9793,5.9642,5.9717,199400.0
2008-09-16 12:50:00,7.89,7.93,7.88,7.93,472200.0,5.9717,6.002,5.9642,6.002,472200.0
2008-09-16 12:55:00,7.93,7.95,7.92,7.94,216800.0,6.002,6.0171,5.9944,6.0096,216800.0
2008-09-16 13:00:00,7.94,7.95,7.9,7.92,350400.0,6.0096,6.0171,5.9793,5.9944,350400.0
2008-09-16 13:05:00,7.92,7.93,7.91,7.92,199200.0,5.9944,6.002,5.9869,5.9944,199200.0
2008-09-16 13:10:00,7.92,7.93,7.91,7.93,351200.0,5.9944,6.002,5.9869,6.002,351200.0
2008-09-16 13:15:00,7.93,7.93,7.91,7.91,207200.0,6.002,6.002,5.9869,5.9869,207200.0
2008-09-16 13:20:00,7.91,7.94,7.91,7.93,157600.0,5.9869,6.0096,5.9869,6.002,157600.0
2008-09-16 13:25:00,7.93,7.96,7.92,7.95,182400.0,6.002,6.0247,5.9944,6.0171,182400.0
2008-09-16 13:30:00,7.95,7.98,7.95,7.98,162600.0,6.0171,6.0399,6.0171,6.0399,162600.0
2008-09-16 13:35:00,7.98,7.99,7.95,7.97,238000.0,6.0399,6.0474,6.0171,6.0323,238000.0
2008-09-16 13:40:00,7.96,7.97,7.95,7.96,208800.0,6.0247,6.0323,6.0171,6.0247,208800.0
2008-09-16 13:45:00,7.96,7.96,7.95,7.95,232200.0,6.0247,6.0247,6.0171,6.0171,232200.0
2008-09-16 13:50:00,7.95,7.96,7.93,7.93,431000.0,6.0171,6.0247,6.002,6.002,431000.0
2008-09-16 13:55:00,7.93,7.94,7.9,7.9,214800.0,6.002,6.0096,5.9793,5.9793,214800.0
2008-09-16 14:00:00,7.9,7.9,7.87,7.88,163800.0,5.9793,5.9793,5.9566,5.9642,163800.0
2008-09-16 14:05:00,7.88,7.94,7.87,7.92,309000.0,5.9642,6.0096,5.9566,5.9944,309000.0
2008-09-16 14:10:00,7.92,7.92,7.79,7.82,535800.0,5.9944,5.9944,5.896,5.9188,535800.0
2008-09-16 14:15:00,7.83,8.0,7.8,7.84,1001600.0,5.9263,6.055,5.9036,5.9339,1001600.0
2008-09-16 14:20:00,7.84,7.86,7.81,7.83,464000.0,5.9339,5.949,5.9112,5.9263,464000.0
2008-09-16 14:25:00,7.83,7.87,7.8,7.82,703200.0,5.9263,5.9566,5.9036,5.9188,703200.0
2008-09-16 14:30:00,7.82,7.89,7.81,7.81,458200.0,5.9188,5.9717,5.9112,5.9112,458200.0
2008-09-16 14:35:00,7.81,7.93,7.79,7.92,979600.0,5.9112,6.002,5.896,5.9944,979600.0
2008-09-16 14:40:00,7.93,7.98,7.86,7.93,813600.0,6.002,6.0399,5.949,6.002,813600.0
2008-09-16 14:45:00,7.94,8.0,7.92,8.0,564400.0,6.0096,6.055,5.9944,6.055,564400.0
2008-09-16 14:50:00,8.0,8.0,7.94,7.97,591400.0,6.055,6.055,6.0096,6.0323,591400.0
2008-09-16 14:55:00,7.96,8.0,7.95,7.96,617800.0,6.0247,6.055,6.0171,6.0247,617800.0
2008-09-16 15:00:00,7.95,7.97,7.91,7.92,447200.0,6.0171,6.0323,5.9869,5.9944,447200.0
2008-09-16 15:05:00,7.92,7.95,7.9,7.92,570200.0,5.9944,6.0171,5.9793,5.9944,570200.0
2008-09-16 15:10:00,7.92,7.97,7.9,7.96,526200.0,5.9944,6.0323,5.9793,6.0247,526200.0
2008-09-16 15:15:00,7.96,8.01,7.95,7.99,603800.0,6.0247,6.0626,6.0171,6.0474,603800.0
2008-09-16 15:20:00,7.99,7.99,7.93,7.95,556000.0,6.0474,6.0474,6.002,6.0171,556000.0
2008-09-16 15:25:00,7.95,7.96,7.92,7.93,817800.0,6.0171,6.0247,5.9944,6.002,817800.0
2008-09-16 15:30:00,7.94,7.98,7.93,7.95,714600.0,6.0096,6.0399,6.002,6.0171,714600.0
2008-09-16 15:35:00,7.95,7.99,7.95,7.98,484400.0,6.0171,6.0474,6.0171,6.0399,484400.0
2008-09-16 15:40:00,7.99,8.0,7.97,8.0,669400.0,6.0474,6.055,6.0323,6.055,669400.0
2008-09-16 15:45:00,8.0,8.01,7.98,8.0,872200.0,6.055,6.0626,6.0399,6.055,872200.0
2008-09-16 15:50:00,8.0,8.03,7.98,7.98,975600.0,6.055,6.0777,6.0399,6.0399,975600.0
2008-09-16 15:55:00,7.99,8.01,7.97,8.01,1571600.0,6.0474,6.0626,6.0323,6.0626,1571600.0
2008-09-17 09:30:00,7.8,7.87,7.76,7.87,686000.0,5.9036,5.9566,5.8733,5.9566,686000.0
2008-09-17 09:35:00,7.87,7.92,7.83,7.91,292000.0,5.9566,5.9944,5.9263,5.9869,292000.0
2008-09-17 09:40:00,7.9,7.96,7.84,7.86,389600.0,5.9793,6.0247,5.9339,5.949,389600.0
2008-09-17 09:45:00,7.86,7.98,7.86,7.95,403200.0,5.949,6.0399,5.949,6.0171,403200.0
2008-09-17 09:50:00,7.95,7.95,7.9,7.95,253800.0,6.0171,6.0171,5.9793,6.0171,253800.0
2008-09-17 09:55:00,7.95,7.96,7.85,7.87,347600.0,6.0171,6.0247,5.9415,5.9566,347600.0
2008-09-17 10:00:00,7.88,7.89,7.85,7.86,435000.0,5.9642,5.9717,5.9415,5.949,435000.0
2008-09-17 10:05:00,7.86,7.87,7.83,7.84,580800.0,5.949,5.9566,5.9263,5.9339,580800.0
2008-09-17 10:10:00,7.84,7.85,7.8,7.81,271000.0,5.9339,5.9415,5.9036,5.9112,271000.0
2008-09-17 10:15:00,7.81,7.83,7.78,7.8,451800.0,5.9112,5.9263,5.8885,5.9036,451800.0
2008-09-17 10:20:00,7.79,7.8,7.78,7.78,272600.0,5.896,5.9036,5.8885,5.8885,272600.0
2008-09-17 10:25:00,7.78,7.78,7.76,7.77,279600.0,5.8885,5.8885,5.8733,5.8809,279600.0
2008-09-17 10:30:00,7.76,7.79,7.75,7.76,481400.0,5.8733,5.896,5.8658,5.8733,481400.0
2008-09-17 10:35:00,7.75,7.78,7.74,7.77,447800.0,5.8658,5.8885,5.8582,5.8809,447800.0
2008-09-17 10:40:00,7.77,7.81,7.76,7.81,304400.0,5.8809,5.9112,5.8733,5.9112,304400.0
2008-09-17 10:45:00,7.81,7.82,7.8,7.8,236600.0,5.9112,5.9188,5.9036,5.9036,236600.0
2008-09-17 10:50:00,7.8,7.83,7.78,7.83,412400.0,5.9036,5.9263,5.8885,5.9263,412400.0
2008-09-17 10:55:00,7.83,7.84,7.8,7.8,140400.0,5.9263,5.9339,5.9036,5.9036,140400.0
2008-09-17 11:00:00,7.8,7.82,7.79,7.8,195800.0,5.9036,5.9188,5.896,5.9036,195800.0
2008-09-17 11:05:00,7.8,7.83,7.8,7.82,202000.0,5.9036,5.9263,5.9036,5.9188,202000.0
2008-09-17 11:10:00,7.81,7.82,7.78,7.78,208800.0,5.9112,5.9188,5.8885,5.8885,208800.0
2008-09-17 11:15:00,7.78,7.81,7.78,7.8,192400.0,5.8885,5.9112,5.8885,5.9036,192400.0
2008-09-17 11:20:00,7.8,7.85,7.8,7.85,217800.0,5.9036,5.9415,5.9036,5.9415,217800.0
2008-09-17 11:25:00,7.84,7.84,7.78,7.81,233200.0,5.9339,5.9339,5.8885,5.9112,233200.0
2008-09-17 11:30:00,7.8,7.84,7.79,7.82,258400.0,5.9036,5.9339,5.896,5.9188,258400.0
2008-09-17 11:35:00,7.82,7.85,7.8,7.84,223800.0,5.9188,5.9415,5.9036,5.9339,223800.0
2008-09-17 11:40:00,7.84,7.85,7.81,7.83,219000.0,5.9339,5.9415,5.9112,5.9263,219000.0
2008-09-17 11:45:00,7.83,7.88,7.83,7.84,200800.0,5.9263,5.9642,5.9263,5.9339,200800.0
2008-09-17 11:50:00,7.84,7.85,7.82,7.84,157000.0,5.9339,5.9415,5.9188,5.9339,157000.0
2008-09-17 11:55:00,7.84,7.85,7.83,7.84,260400.0,5.9339,5.9415,5.9263,5.9339,260400.0
2008-09-17 12:00:00,7.84,7.84,7.82,7.83,336200.0,5.9339,5.9339,5.9188,5.9263,336200.0
2008-09-17 12:05:00,7.82,7.84,7.81,7.83,363600.0,5.9188,5.9339,5.9112,5.9263,363600.0
2008-09-17 12:10:00,7.83,7.87,7.83,7.86,302000.0,5.9263,5.9566,5.9263,5.949,302000.0
2008-09-17 12:15:00,7.86,7.87,7.83,7.87,250600.0,5.949,5.9566,5.9263,5.9566,250600.0
2008-09-17 12:20:00,7.87,7.88,7.85,7.85,174000.0,5.9566,5.9642,5.9415,5.9415,174000.0
2008-09-17 12:25:00,7.85,7.85,7.81,7.81,305000.0,5.9415,5.9415,5.9112,5.9112,305000.0
2008-09-17 12:30:00,7.82,7.86,7.82,7.86,237400.0,5.9188,5.949,5.9188,5.949,237400.0
2008-09-17 12:35:00,7.86,7.87,7.83,7.84,237600.0,5.949,5.9566,5.9263,5.9339,237600.0
2008-09-17 12:40:00,7.83,7.88,7.82,7.86,374200.0,5.9263,5.9642,5.9188,5.949,374200.0
2008-09-17 12:45:00,7.86,7.87,7.83,7.84,171400.0,5.949,5.9566,5.9263,5.9339,171400.0
2008-09-17 12:50:00,7.84,7.85,7.82,7.84,180600.0,5.9339,5.9415,5.9188,5.9339,180600.0
2008-09-17 12:55:00,7.84,7.86,7.82,7.83,196800.0,5.9339,5.949,5.9188,5.9263,196800.0
2008-09-17 13:00:00,7.83,7.9,7.83,7.88,399000.0,5.9263,5.9793,5.9263,5.9642,399000.0
2008-09-17 13:05:00,7.88,7.88,7.85,7.86,383400.0,5.9642,5.9642,5.9415,5.949,383400.0
2008-09-17 13:10:00,7.86,7.87,7.85,7.85,204000.0,5.949,5.9566,5.9415,5.9415,204000.0
2008-09-17 13:15:00,7.85,7.87,7.85,7.85,275600.0,5.9415,5.9566,5.9415,5.9415,275600.0
2008-09-17 13:20:00,7.86,7.89,7.85,7.88,220800.0,5.949,5.9717,5.9415,5.9642,220800.0
2008-09-17 13:25:00,7.88,7.88,7.85,7.86,283400.0,5.9642,5.9642,5.9415,5.949,283400.0
2008-09-17 13:30:00,7.86,7.88,7.85,7.87,287000.0,5.949,5.9642,5.9415,5.9566,287000.0
2008-09-17 13:35:00,7.87,7.87,7.85,7.87,391600.0,5.9566,5.9566,5.9415,5.9566,391600.0
2008-09-17 13:40:00,7.87,7.89,7.85,7.86,426600.0,5.9566,5.9717,5.9415,5.949,426600.0
2008-09-17 13:45:00,7.86,7.86,7.84,7.84,322600.0,5.949,5.949,5.9339,5.9339,322600.0
2008-09-17 13:50:00,7.84,7.88,7.84,7.86,347800.0,5.9339,5.9642,5.9339,5.949,347800.0
2008-09-17 13:55:00,7.86,7.9,7.85,7.85,272000.0,5.949,5.9793,5.9415,5.9415,272000.0
2008-09-17 14:00:00,7.85,7.89,7.84,7.89,274600.0,5.9415,5.9717,5.9339,5.9717,274600.0
2008-09-17 14:05:00,7.89,7.9,7.85,7.85,269800.0,5.9717,5.9793,5.9415,5.9415,269800.0
2008-09-17 14:10:00,7.85,7.85,7.81,7.81,422600.0,5.9415,5.9415,5.9112,5.9112,422600.0
2008-09-17 14:15:00,7.82,7.85,7.8,7.85,762000.0,5.9188,5.9415,5.9036,5.9415,762000.0
2008-09-17 14:20:00,7.85,7.91,7.85,7.88,997200.0,5.9415,5.9869,5.9415,5.9642,997200.0
2008-09-17 14:25:00,7.88,7.93,7.85,7.93,502200.0,5.9642,6.002,5.9415,6.002,502200.0
2008-09-17 14:30:00,7.93,7.95,7.86,7.91,451800.0,6.002,6.0171,5.949,5.9869,451800.0
2008-09-17 14:35:00,7.92,7.94,7.89,7.93,333800.0,5.9944,6.0096,5.9717,6.002,333800.0
2008-09-17 14:40:00,7.93,7.94,7.9,7.93,323600.0,6.002,6.0096,5.9793,6.002,323600.0
2008-09-17 14:45:00,7.93,7.97,7.92,7.93,445200.0,6.002,6.0323,5.9944,6.002,445200.0
2008-09-17 14:50:00,7.93,7.93,7.9,7.9,270400.0,6.002,6.002,5.9793,5.9793,270400.0
2008-09-17 14:55:00,7.9,7.93,7.87,7.93,209400.0,5.9793,6.002,5.9566,6.002,209400.0
2008-09-17 15:00:00,7.93,7.97,7.9,7.95,301400.0,6.002,6.0323,5.9793,6.0171,301400.0
2008-09-17 15:05:00,7.94,7.99,7.94,7.96,326600.0,6.0096,6.0474,6.0096,6.0247,326600.0
2008-09-17 15:10:00,7.96,8.0,7.96,7.97,248800.0,6.0247,6.055,6.0247,6.0323,248800.0
2008-09-17 15:15:00,7.97,8.0,7.95,7.98,314000.0,6.0323,6.055,6.0171,6.0399,314000.0
2008-09-17 15:20:00,7.98,7.98,7.93,7.95,399600.0,6.0399,6.0399,6.002,6.0171,399600.0
2008-09-17 15:25:00,7.95,7.99,7.94,7.97,334000.0,6.0171,6.0474,6.0096,6.0323,334000.0
2008-09-17 15:30:00,7.97,7.98,7.92,7.92,417200.0,6.0323,6.0399,5.9944,5.9944,417200.0
2008-09-17 15:35:00,7.92,7.93,7.88,7.88,398400.0,5.9944,6.002,5.9642,5.9642,398400.0
2008-09-17 15:40:00,7.88,7.91,7.87,7.88,504600.0,5.9642,5.9869,5.9566,5.9642,504600.0
2008-09-17 15:45:00,7.89,7.9,7.87,7.89,509800.0,5.9717,5.9793,5.9566,5.9717,509800.0
2008-09-17 15:50:00,7.89,7.89,7.84,7.84,742000.0,5.9717,5.9717,5.9339,5.9339,742000.0
2008-09-17 15:55:00,7.84,7.84,7.79,7.8,1265200.0,5.9339,5.9339,5.896,5.9036,1265200.0
2008-09-18 09:30:00,7.91,7.96,7.86,7.92,569600.0,5.9869,6.0247,5.949,5.9944,569600.0
2008-09-18 09:35:00,7.92,7.93,7.85,7.86,328200.0,5.9944,6.002,5.9415,5.949,328200.0
2008-09-18 09:40:00,7.87,7.88,7.81,7.82,393400.0,5.9566,5.9642,5.9112,5.9188,393400.0
2008-09-18 09:45:00,7.82,7.82,7.68,7.68,545200.0,5.9188,5.9188,5.8128,5.8128,545200.0
2008-09-18 09:50:00,7.68,7.82,7.68,7.81,315000.0,5.8128,5.9188,5.8128,5.9112,315000.0
2008-09-18 09:55:00,7.81,7.86,7.79,7.83,520000.0,5.9112,5.949,5.896,5.9263,520000.0
2008-09-18 10:00:00,7.83,7.95,7.83,7.89,585600.0,5.9263,6.0171,5.9263,5.9717,585600.0
2008-09-18 10:05:00,7.89,7.91,7.86,7.86,317800.0,5.9717,5.9869,5.949,5.949,317800.0
2008-09-18 10:10:00,7.85,7.86,7.8,7.82,208000.0,5.9415,5.949,5.9036,5.9188,208000.0
2008-09-18 10:15:00,7.81,7.83,7.78,7.81,203800.0,5.9112,5.9263,5.8885,5.9112,203800.0
2008-09-18 10:20:00,7.81,7.88,7.78,7.87,308200.0,5.9112,5.9642,5.8885,5.9566,308200.0
2008-09-18 10:25:00,7.87,7.89,7.83,7.83,238600.0,5.9566,5.9717,5.9263,5.9263,238600.0
2008-09-18 10:30:00,7.83,7.84,7.79,7.83,256400.0,5.9263,5.9339,5.896,5.9263,256400.0
2008-09-18 10:35:00,7.83,7.89,7.82,7.84,350400.0,5.9263,5.9717,5.9188,5.9339,350400.0
2008-09-18 10:40:00,7.84,7.87,7.8,7.81,227600.0,5.9339,5.9566,5.9036,5.9112,227600.0
2008-09-18 10:45:00,7.81,7.85,7.77,7.82,253400.0,5.9112,5.9415,5.8809,5.9188,253400.0
2008-09-18 10:50:00,7.82,7.85,7.8,7.81,242400.0,5.9188,5.9415,5.9036,5.9112,242400.0
2008-09-18 10:55:00,7.81,7.81,7.78,7.79,345200.0,5.9112,5.9112,5.8885,5.896,345200.0
2008-09-18 11:00:00,7.79,7.85,7.78,7.81,510400.0,5.896,5.9415,5.8885,5.9112,510400.0
2008-09-18 11:05:00,7.81,7.83,7.78,7.82,387400.0,5.9112,5.9263,5.8885,5.9188,387400.0
2008-09-18 11:10:00,7.82,7.82,7.8,7.81,165400.0,5.9188,5.9188,5.9036,5.9112,165400.0
2008-09-18 11:15:00,7.81,7.83,7.78,7.79,311200.0,5.9112,5.9263,5.8885,5.896,311200.0
2008-09-18 11:20:00,7.79,7.83,7.78,7.79,356200.0,5.896,5.9263,5.8885,5.896,356200.0
2008-09-18 11:25:00,7.8,7.82,7.78,7.81,273600.0,5.9036,5.9188,5.8885,5.9112,273600.0
2008-09-18 11:30:00,7.81,7.84,7.8,7.82,392600.0,5.9112,5.9339,5.9036,5.9188,392600.0
2008-09-18 11:35:00,7.83,7.87,7.81,7.82,137600.0,5.9263,5.9566,5.9112,5.9188,137600.0
2008-09-18 11:40:00,7.83,7.84,7.78,7.81,244800.0,5.9263,5.9339,5.8885,5.9112,244800.0
2008-09-18 11:45:00,7.8,7.84,7.77,7.81,332200.0,5.9036,5.9339,5.8809,5.9112,332200.0
2008-09-18 11:50:00,7.81,7.82,7.77,7.78,360200.0,5.9112,5.9188,5.8809,5.8885,360200.0
2008-09-18 11:55:00,7.78,7.85,7.78,7.83,473800.0,5.8885,5.9415,5.8885,5.9263,473800.0
2008-09-18 12:00:00,7.84,7.84,7.79,7.82,251800.0,5.9339,5.9339,5.896,5.9188,251800.0
2008-09-18 12:05:00,7.81,7.83,7.79,7.81,319400.0,5.9112,5.9263,5.896,5.9112,319400.0
2008-09-18 12:10:00,7.81,7.85,7.8,7.83,297600.0,5.9112,5.9415,5.9036,5.9263,297600.0
2008-09-18 12:15:00,7.83,7.85,7.81,7.83,250600.0,5.9263,5.9415,5.9112,5.9263,250600.0
2008-09-18 12:20:00,7.83,7.84,7.81,7.82,148200.0,5.9263,5.9339,5.9112,5.9188,148200.0
2008-09-18 12:25:00,7.82,7.82,7.78,7.81,221200.0,5.9188,5.9188,5.8885,5.9112,221200.0
2008-09-18 12:30:00,7.81,7.81,7.77,7.8,329400.0,5.9112,5.9112,5.8809,5.9036,329400.0
2008-09-18 12:35:00,7.8,7.8,7.75,7.78,314000.0,5.9036,5.9036,5.8658,5.8885,314000.0
2008-09-18 12:40:00,7.78,7.82,7.76,7.76,319600.0,5.8885,5.9188,5.8733,5.8733,319600.0
2008-09-18 12:45:00,7.76,7.78,7.73,7.75,322200.0,5.8733,5.8885,5.8506,5.8658,322200.0
2008-09-18 12:50:00,7.75,7.8,7.73,7.79,450400.0,5.8658,5.9036,5.8506,5.896,450400.0
2008-09-18 12:55:00,7.8,7.8,7.73,7.73,320000.0,5.9036,5.9036,5.8506,5.8506,320000.0
2008-09-18 13:00:00,7.73,7.78,7.72,7.78,377200.0,5.8506,5.8885,5.8431,5.8885,377200.0
2008-09-18 13:05:00,7.78,7.85,7.78,7.83,477800.0,5.8885,5.9415,5.8885,5.9263,477800.0
2008-09-18 13:10:00,7.82,7.84,7.8,7.81,397600.0,5.9188,5.9339,5.9036,5.9112,397600.0
2008-09-18 13:15:00,7.82,7.88,7.81,7.83,466400.0,5.9188,5.9642,5.9112,5.9263,466400.0
2008-09-18 13:20:00,7.83,7.84,7.8,7.81,260800.0,5.9263,5.9339,5.9036,5.9112,260800.0
2008-09-18 13:25:00,7.81,7.81,7.75,7.79,188000.0,5.9112,5.9112,5.8658,5.896,188000.0
2008-09-18 13:30:00,7.79,7.85,7.79,7.84,321000.0,5.896,5.9415,5.896,5.9339,321000.0
2008-09-18 13:35:00,7.85,7.86,7.78,7.8,572400.0,5.9415,5.949,5.8885,5.9036,572400.0
2008-09-18 13:40:00,7.8,7.83,7.73,7.73,712200.0,5.9036,5.9263,5.8506,5.8506,712200.0
2008-09-18 13:45:00,7.73,7.74,7.72,7.73,465400.0,5.8506,5.8582,5.8431,5.8506,465400.0
2008-09-18 13:50:00,7.73,7.75,7.68,7.71,508800.0,5.8506,5.8658,5.8128,5.8355,508800.0
2008-09-18 13:55:00,7.71,7.78,7.71,7.74,372400.0,5.8355,5.8885,5.8355,5.8582,372400.0
2008-09-18 14:00:00,7.74,7.76,7.7,7.7,513600.0,5.8582,5.8733,5.8279,5.8279,513600.0
2008-09-18 14:05:00,7.7,7.74,7.68,7.73,689400.0,5.8279,5.8582,5.8128,5.8506,689400.0
2008-09-18 14:10:00,7.73,7.77,7.72,7.72,553600.0,5.8506,5.8809,5.8431,5.8431,553600.0
2008-09-18 14:15:00,7.73,7.74,7.68,7.73,538000.0,5.8506,5.8582,5.8128,5.8506,538000.0
2008-09-18 14:20:00,7.73,7.73,7.69,7.73,316600.0,5.8506,5.8506,5.8204,5.8506,316600.0
2008-09-18 14:25:00,7.73,7.75,7.7,7.73,382800.0,5.8506,5.8658,5.8279,5.8506,382800.0
2008-09-18 14:30:00,7.73,7.77,7.71,7.72,475600.0,5.8506,5.8809,5.8355,5.8431,475600.0
2008-09-18 14:35:00,7.73,7.73,7.65,7.67,408600.0,5.8506,5.8506,5.7901,5.8052,408600.0
2008-09-18 14:40:00,7.67,7.7,7.66,7.68,346800.0,5.8052,5.8279,5.7977,5.8128,346800.0
2008-09-18 14:45:00,7.68,7.74,7.68,7.73,405200.0,5.8128,5.8582,5.8128,5.8506,405200.0
2008-09-18 14:50:00,7.72,7.73,7.65,7.66,491400.0,5.8431,5.8506,5.7901,5.7977,491400.0
2008-09-18 14:55:00,7.66,7.73,7.65,7.68,529400.0,5.7977,5.8506,5.7901,5.8128,529400.0
2008-09-18 15:00:00,7.69,7.79,7.67,7.76,628200.0,5.8204,5.896,5.8052,5.8733,628200.0
2008-09-18 15:05:00,7.77,7.81,7.72,7.73,1150600.0,5.8809,5.9112,5.8431,5.8506,1150600.0
2008-09-18 15:10:00,7.73,7.81,7.72,7.78,1210200.0,5.8506,5.9112,5.8431,5.8885,1210200.0
2008-09-18 15:15:00,7.8,7.9,7.76,7.86,996200.0,5.9036,5.9793,5.8733,5.949,996200.0
2008-09-18 15:20:00,7.89,7.99,7.86,7.98,802600.0,5.9717,6.0474,5.949,6.0399,802600.0
2008-09-18 15:25:00,7.98,8.0,7.9,7.93,846400.0,6.0399,6.055,5.9793,6.002,846400.0
2008-09-18 15:30:00,7.93,8.06,7.91,8.04,1015200.0,6.002,6.1004,5.9869,6.0853,1015200.0
2008-09-18 15:35:00,8.04,8.09,8.01,8.01,741400.0,6.0853,6.1231,6.0626,6.0626,741400.0
2008-09-18 15:40:00,8.01,8.06,7.99,8.03,622600.0,6.0626,6.1004,6.0474,6.0777,622600.0
2008-09-18 15:45:00,8.03,8.04,8.0,8.03,573800.0,6.0777,6.0853,6.055,6.0777,573800.0
2008-09-18 15:50:00,8.03,8.07,8.02,8.04,793600.0,6.0777,6.108,6.0701,6.0853,793600.0
2008-09-18 15:55:00,8.05,8.05,7.92,8.02,1430800.0,6.0928,6.0928,5.9944,6.0701,1430800.0
2008-09-19 09:30:00,8.22,8.27,7.5,8.06,7099000.0,6.2215,6.2593,5.6766,6.1004,7099000.0
2008-09-19 09:35:00,8.06,8.24,8.05,8.17,218400.0,6.1004,6.2366,6.0928,6.1837,218400.0
2008-09-19 09:40:00,8.17,8.18,8.01,8.04,298600.0,6.1837,6.1912,6.0626,6.0853,298600.0
2008-09-19 09:45:00,8.04,8.2,8.03,8.18,583200.0,6.0853,6.2064,6.0777,6.1912,583200.0
2008-09-19 09:50:00,8.18,8.2,8.13,8.15,604400.0,6.1912,6.2064,6.1534,6.1685,604400.0
2008-09-19 09:55:00,8.15,8.19,7.98,8.0,889200.0,6.1685,6.1988,6.0399,6.055,889200.0
2008-09-19 10:00:00,8.0,8.04,7.78,7.83,571600.0,6.055,6.0853,5.8885,5.9263,571600.0
2008-09-19 10:05:00,7.85,7.93,7.77,7.89,716800.0,5.9415,6.002,5.8809,5.9717,716800.0
2008-09-19 10:10:00,7.89,7.99,7.78,7.84,491000.0,5.9717,6.0474,5.8885,5.9339,491000.0
2008-09-19 10:15:00,7.84,8.05,7.83,8.05,376000.0,5.9339,6.0928,5.9263,6.0928,376000.0
2008-09-19 10:20:00,8.05,8.05,7.95,7.96,236200.0,6.0928,6.0928,6.0171,6.0247,236200.0
2008-09-19 10:25:00,7.96,8.0,7.93,7.95,145800.0,6.0247,6.055,6.002,6.0171,145800.0
2008-09-19 10:30:00,7.96,7.96,7.89,7.93,294000.0,6.0247,6.0247,5.9717,6.002,294000.0
2008-09-19 10:35:00,7.93,8.0,7.93,7.97,307400.0,6.002,6.055,6.002,6.0323,307400.0
2008-09-19 10:40:00,7.97,8.0,7.95,7.98,216800.0,6.0323,6.055,6.0171,6.0399,216800.0
2008-09-19 10:45:00,7.98,8.0,7.92,7.95,270200.0,6.0399,6.055,5.9944,6.0171,270200.0
2008-09-19 10:50:00,7.95,7.99,7.95,7.97,268400.0,6.0171,6.0474,6.0171,6.0323,268400.0
2008-09-19 10:55:00,7.97,7.97,7.91,7.92,200800.0,6.0323,6.0323,5.9869,5.9944,200800.0
2008-09-19 11:00:00,7.91,7.99,7.91,7.99,365000.0,5.9869,6.0474,5.9869,6.0474,365000.0
2008-09-19 11:05:00,7.99,8.0,7.92,7.97,443000.0,6.0474,6.055,5.9944,6.0323,443000.0
2008-09-19 11:10:00,7.97,7.99,7.93,7.95,210600.0,6.0323,6.0474,6.002,6.0171,210600.0
2008-09-19 11:15:00,7.95,8.0,7.95,7.99,220200.0,6.0171,6.055,6.0171,6.0474,220200.0
2008-09-19 11:20:00,7.99,7.99,7.95,7.96,178400.0,6.0474,6.0474,6.0171,6.0247,178400.0
2008-09-19 11:25:00,7.96,7.98,7.94,7.97,148800.0,6.0247,6.0399,6.0096,6.0323,148800.0
2008-09-19 11:30:00,7.97,7.99,7.97,7.97,134200.0,6.0323,6.0474,6.0323,6.0323,134200.0
2008-09-19 11:35:00,7.98,8.0,7.96,7.99,309400.0,6.0399,6.055,6.0247,6.0474,309400.0
2008-09-19 11:40:00,7.99,8.05,7.99,8.04,380000.0,6.0474,6.0928,6.0474,6.0853,380000.0
2008-09-19 11:45:00,8.05,8.1,8.03,8.06,398000.0,6.0928,6.1307,6.0777,6.1004,398000.0
2008-09-19 11:50:00,8.06,8.09,8.05,8.08,304600.0,6.1004,6.1231,6.0928,6.1155,304600.0
2008-09-19 11:55:00,8.08,8.11,8.06,8.06,334200.0,6.1155,6.1382,6.1004,6.1004,334200.0
2008-09-19 12:00:00,8.06,8.07,8.04,8.05,147000.0,6.1004,6.108,6.0853,6.0928,147000.0
2008-09-19 12:05:00,8.05,8.1,8.05,8.09,215600.0,6.0928,6.1307,6.0928,6.1231,215600.0
2008-09-19 12:10:00,8.09,8.1,8.06,8.08,264800.0,6.1231,6.1307,6.1004,6.1155,264800.0
2008-09-19 12:15:00,8.08,8.09,8.05,8.06,158800.0,6.1155,6.1231,6.0928,6.1004,158800.0
2008-09-19 12:20:00,8.06,8.08,8.05,8.08,86600.0,6.1004,6.1155,6.0928,6.1155,86600.0
2008-09-19 12:25:00,8.08,8.13,8.08,8.12,304200.0,6.1155,6.1534,6.1155,6.1458,304200.0
2008-09-19 12:30:00,8.12,8.13,8.1,8.13,272200.0,6.1458,6.1534,6.1307,6.1534,272200.0
2008-09-19 12:35:00,8.13,8.16,8.12,8.15,264000.0,6.1534,6.1761,6.1458,6.1685,264000.0
2008-09-19 12:40:00,8.15,8.18,8.13,8.17,262000.0,6.1685,6.1912,6.1534,6.1837,262000.0
2008-09-19 12:45:00,8.17,8.17,8.14,8.15,270000.0,6.1837,6.1837,6.161,6.1685,270000.0
2008-09-19 12:50:00,8.15,8.15,8.11,8.12,264000.0,6.1685,6.1685,6.1382,6.1458,264000.0
2008-09-19 12:55:00,8.12,8.13,8.1,8.13,152800.0,6.1458,6.1534,6.1307,6.1534,152800.0
2008-09-19 13:00:00,8.13,8.13,8.09,8.1,156800.0,6.1534,6.1534,6.1231,6.1307,156800.0
2008-09-19 13:05:00,8.1,8.1,8.09,8.1,112400.0,6.1307,6.1307,6.1231,6.1307,112400.0
2008-09-19 13:10:00,8.1,8.1,8.08,8.09,131800.0,6.1307,6.1307,6.1155,6.1231,131800.0
2008-09-19 13:15:00,8.09,8.11,8.09,8.11,96800.0,6.1231,6.1382,6.1231,6.1382,96800.0
2008-09-19 13:20:00,8.11,8.12,8.09,8.11,201600.0,6.1382,6.1458,6.1231,6.1382,201600.0
2008-09-19 13:25:00,8.11,8.12,8.09,8.09,135600.0,6.1382,6.1458,6.1231,6.1231,135600.0
2008-09-19 13:30:00,8.1,8.1,8.08,8.09,150600.0,6.1307,6.1307,6.1155,6.1231,150600.0
2008-09-19 13:35:00,8.09,8.09,8.08,8.09,152400.0,6.1231,6.1231,6.1155,6.1231,152400.0
2008-09-19 13:40:00,8.09,8.09,8.06,8.07,346600.0,6.1231,6.1231,6.1004,6.108,346600.0
2008-09-19 13:45:00,8.07,8.08,8.05,8.08,181400.0,6.108,6.1155,6.0928,6.1155,181400.0
2008-09-19 13:50:00,8.08,8.09,8.03,8.04,223600.0,6.1155,6.1231,6.0777,6.0853,223600.0
2008-09-19 13:55:00,8.03,8.05,8.03,8.04,167800.0,6.0777,6.0928,6.0777,6.0853,167800.0
2008-09-19 14:00:00,8.04,8.05,8.02,8.02,243200.0,6.0853,6.0928,6.0701,6.0701,243200.0
2008-09-19 14:05:00,8.02,8.03,8.0,8.0,448800.0,6.0701,6.0777,6.055,6.055,448800.0
2008-09-19 14:10:00,8.0,8.01,7.98,7.99,409000.0,6.055,6.0626,6.0399,6.0474,409000.0
2008-09-19 14:15:00,7.99,8.02,7.99,8.0,343800.0,6.0474,6.0701,6.0474,6.055,343800.0
2008-09-19 14:20:00,8.0,8.02,7.98,7.98,148400.0,6.055,6.0701,6.0399,6.0399,148400.0
2008-09-19 14:25:00,8.0,8.01,7.98,8.0,312600.0,6.055,6.0626,6.0399,6.055,312600.0
2008-09-19 14:30:00,8.0,8.01,7.98,7.98,292200.0,6.055,6.0626,6.0399,6.0399,292200.0
2008-09-19 14:35:00,7.98,7.99,7.97,7.98,272400.0,6.0399,6.0474,6.0323,6.0399,272400.0
2008-09-19 14:40:00,7.98,8.02,7.98,8.01,306600.0,6.0399,6.0701,6.0399,6.0626,306600.0
2008-09-19 14:45:00,8.01,8.02,7.98,8.0,231800.0,6.0626,6.0701,6.0399,6.055,231800.0
2008-09-19 14:50:00,8.0,8.01,7.97,7.97,367000.0,6.055,6.0626,6.0323,6.0323,367000.0
2008-09-19 14:55:00,7.98,7.99,7.97,7.99,246200.0,6.0399,6.0474,6.0323,6.0474,246200.0
2008-09-19 15:00:00,7.99,8.0,7.93,7.93,536400.0,6.0474,6.055,6.002,6.002,536400.0
2008-09-19 15:05:00,7.94,7.95,7.89,7.93,499200.0,6.0096,6.0171,5.9717,6.002,499200.0
2008-09-19 15:10:00,7.93,7.93,7.89,7.9,239400.0,6.002,6.002,5.9717,5.9793,239400.0
2008-09-19 15:15:00,7.9,7.95,7.89,7.93,523200.0,5.9793,6.0171,5.9717,6.002,523200.0
2008-09-19 15:20:00,7.93,7.96,7.9,7.93,432000.0,6.002,6.0247,5.9793,6.002,432000.0
2008-09-19 15:25:00,7.93,7.95,7.93,7.93,549600.0,6.002,6.0171,6.002,6.002,549600.0
2008-09-19 15:30:00,7.93,7.94,7.88,7.91,578200.0,6.002,6.0096,5.9642,5.9869,578200.0
2008-09-19 15:35:00,7.9,7.94,7.87,7.93,711600.0,5.9793,6.0096,5.9566,6.002,711600.0
2008-09-19 15:40:00,7.93,7.98,7.93,7.95,475800.0,6.002,6.0399,6.002,6.0171,475800.0
2008-09-19 15:45:00,7.95,7.98,7.94,7.97,657200.0,6.0171,6.0399,6.0096,6.0323,657200.0
2008-09-19 15:50:00,7.97,8.05,7.96,8.02,1349400.0,6.0323,6.0928,6.0247,6.0701,1349400.0
2008-09-19 15:55:00,8.05,8.08,8.02,8.07,1993200.0,6.0928,6.1155,6.0701,6.108,1993200.0
2008-09-22 09:30:00,7.99,8.0,7.93,7.99,284400.0,6.0474,6.055,6.002,6.0474,284400.0
2008-09-22 09:35:00,7.99,8.01,7.93,7.93,156200.0,6.0474,6.0626,6.002,6.002,156200.0
2008-09-22 09:40:00,7.93,7.98,7.92,7.94,150000.0,6.002,6.0399,5.9944,6.0096,150000.0
2008-09-22 09:45:00,7.94,7.97,7.91,7.96,207800.0,6.0096,6.0323,5.9869,6.0247,207800.0
2008-09-22 09:50:00,7.97,7.97,7.9,7.93,200600.0,6.0323,6.0323,5.9793,6.002,200600.0
2008-09-22 09:55:00,7.93,7.93,7.88,7.91,150800.0,6.002,6.002,5.9642,5.9869,150800.0
2008-09-22 10:00:00,7.91,7.91,7.87,7.87,320200.0,5.9869,5.9869,5.9566,5.9566,320200.0
2008-09-22 10:05:00,7.87,7.89,7.85,7.87,347400.0,5.9566,5.9717,5.9415,5.9566,347400.0
2008-09-22 10:10:00,7.87,7.88,7.84,7.84,299800.0,5.9566,5.9642,5.9339,5.9339,299800.0
2008-09-22 10:15:00,7.85,7.86,7.84,7.85,149400.0,5.9415,5.949,5.9339,5.9415,149400.0
2008-09-22 10:20:00,7.84,7.85,7.84,7.84,169200.0,5.9339,5.9415,5.9339,5.9339,169200.0
2008-09-22 10:25:00,7.84,7.87,7.84,7.87,161800.0,5.9339,5.9566,5.9339,5.9566,161800.0
2008-09-22 10:30:00,7.87,7.87,7.84,7.86,139200.0,5.9566,5.9566,5.9339,5.949,139200.0
2008-09-22 10:35:00,7.86,7.86,7.83,7.83,173600.0,5.949,5.949,5.9263,5.9263,173600.0
2008-09-22 10:40:00,7.83,7.85,7.81,7.82,269200.0,5.9263,5.9415,5.9112,5.9188,269200.0
2008-09-22 10:45:00,7.82,7.84,7.81,7.82,170200.0,5.9188,5.9339,5.9112,5.9188,170200.0
2008-09-22 10:50:00,7.82,7.83,7.81,7.82,130600.0,5.9188,5.9263,5.9112,5.9188,130600.0
2008-09-22 10:55:00,7.83,7.84,7.81,7.83,171200.0,5.9263,5.9339,5.9112,5.9263,171200.0
2008-09-22 11:00:00,7.83,7.83,7.79,7.79,143000.0,5.9263,5.9263,5.896,5.896,143000.0
2008-09-22 11:05:00,7.79,7.79,7.76,7.76,306200.0,5.896,5.896,5.8733,5.8733,306200.0
2008-09-22 11:10:00,7.76,7.77,7.75,7.76,257600.0,5.8733,5.8809,5.8658,5.8733,257600.0
2008-09-22 11:15:00,7.76,7.77,7.72,7.74,636600.0,5.8733,5.8809,5.8431,5.8582,636600.0
2008-09-22 11:20:00,7.74,7.74,7.72,7.72,204800.0,5.8582,5.8582,5.8431,5.8431,204800.0
2008-09-22 11:25:00,7.72,7.77,7.72,7.76,163400.0,5.8431,5.8809,5.8431,5.8733,163400.0
2008-09-22 11:30:00,7.76,7.79,7.76,7.77,139200.0,5.8733,5.896,5.8733,5.8809,139200.0
2008-09-22 11:35:00,7.76,7.78,7.76,7.78,125800.0,5.8733,5.8885,5.8733,5.8885,125800.0
2008-09-22 11:40:00,7.78,7.78,7.77,7.77,176600.0,5.8885,5.8885,5.8809,5.8809,176600.0
2008-09-22 11:45:00,7.77,7.8,7.77,7.79,150200.0,5.8809,5.9036,5.8809,5.896,150200.0
2008-09-22 11:50:00,7.78,7.81,7.77,7.8,95000.0,5.8885,5.9112,5.8809,5.9036,95000.0
2008-09-22 11:55:00,7.8,7.81,7.79,7.8,82400.0,5.9036,5.9112,5.896,5.9036,82400.0
2008-09-22 12:00:00,7.81,7.81,7.77,7.77,107400.0,5.9112,5.9112,5.8809,5.8809,107400.0
2008-09-22 12:05:00,7.77,7.77,7.76,7.76,71600.0,5.8809,5.8809,5.8733,5.8733,71600.0
2008-09-22 12:10:00,7.76,7.78,7.76,7.77,136000.0,5.8733,5.8885,5.8733,5.8809,136000.0
2008-09-22 12:15:00,7.77,7.78,7.76,7.78,179400.0,5.8809,5.8885,5.8733,5.8885,179400.0
2008-09-22 12:20:00,7.79,7.8,7.78,7.78,56200.0,5.896,5.9036,5.8885,5.8885,56200.0
2008-09-22 12:25:00,7.79,7.79,7.78,7.78,64800.0,5.896,5.896,5.8885,5.8885,64800.0
2008-09-22 12:30:00,7.78,7.83,7.78,7.82,121000.0,5.8885,5.9263,5.8885,5.9188,121000.0
2008-09-22 12:35:00,7.82,7.83,7.81,7.82,106800.0,5.9188,5.9263,5.9112,5.9188,106800.0
2008-09-22 12:40:00,7.82,7.83,7.81,7.82,81400.0,5.9188,5.9263,5.9112,5.9188,81400.0
2008-09-22 12:45:00,7.82,7.82,7.8,7.82,274600.0,5.9188,5.9188,5.9036,5.9188,274600.0
2008-09-22 12:50:00,7.83,7.84,7.82,7.83,180600.0,5.9263,5.9339,5.9188,5.9263,180600.0
2008-09-22 12:55:00,7.83,7.84,7.8,7.81,222400.0,5.9263,5.9339,5.9036,5.9112,222400.0
2008-09-22 13:00:00,7.81,7.81,7.78,7.78,102200.0,5.9112,5.9112,5.8885,5.8885,102200.0
2008-09-22 13:05:00,7.78,7.79,7.76,7.79,100400.0,5.8885,5.896,5.8733,5.896,100400.0
2008-09-22 13:10:00,7.79,7.8,7.77,7.77,142400.0,5.896,5.9036,5.8809,5.8809,142400.0
2008-09-22 13:15:00,7.77,7.78,7.75,7.78,104200.0,5.8809,5.8885,5.8658,5.8885,104200.0
2008-09-22 13:20:00,7.78,7.78,7.76,7.77,154600.0,5.8885,5.8885,5.8733,5.8809,154600.0
2008-09-22 13:25:00,7.77,7.77,7.75,7.76,104200.0,5.8809,5.8809,5.8658,5.8733,104200.0
2008-09-22 13:30:00,7.75,7.78,7.75,7.75,101400.0,5.8658,5.8885,5.8658,5.8658,101400.0
2008-09-22 13:35:00,7.75,7.79,7.75,7.79,392400.0,5.8658,5.896,5.8658,5.896,392400.0
2008-09-22 13:40:00,7.79,7.79,7.77,7.77,164400.0,5.896,5.896,5.8809,5.8809,164400.0
2008-09-22 13:45:00,7.78,7.8,7.77,7.78,138600.0,5.8885,5.9036,5.8809,5.8885,138600.0
2008-09-22 13:50:00,7.78,7.82,7.77,7.81,164000.0,5.8885,5.9188,5.8809,5.9112,164000.0
2008-09-22 13:55:00,7.81,7.82,7.79,7.8,120000.0,5.9112,5.9188,5.896,5.9036,120000.0
2008-09-22 14:00:00,7.8,7.8,7.77,7.77,137000.0,5.9036,5.9036,5.8809,5.8809,137000.0
2008-09-22 14:05:00,7.77,7.77,7.74,7.75,208200.0,5.8809,5.8809,5.8582,5.8658,208200.0
2008-09-22 14:10:00,7.76,7.78,7.76,7.76,139600.0,5.8733,5.8885,5.8733,5.8733,139600.0
2008-09-22 14:15:00,7.76,7.78,7.75,7.77,221200.0,5.8733,5.8885,5.8658,5.8809,221200.0
2008-09-22 14:20:00,7.77,7.77,7.73,7.74,211800.0,5.8809,5.8809,5.8506,5.8582,211800.0
2008-09-22 14:25:00,7.74,7.75,7.72,7.72,277400.0,5.8582,5.8658,5.8431,5.8431,277400.0
2008-09-22 14:30:00,7.72,7.76,7.72,7.74,233000.0,5.8431,5.8733,5.8431,5.8582,233000.0
2008-09-22 14:35:00,7.73,7.75,7.73,7.75,101600.0,5.8506,5.8658,5.8506,5.8658,101600.0
2008-09-22 14:40:00,7.74,7.75,7.7,7.73,291000.0,5.8582,5.8658,5.8279,5.8506,291000.0
2008-09-22 14:45:00,7.73,7.73,7.7,7.7,162200.0,5.8506,5.8506,5.8279,5.8279,162200.0
2008-09-22 14:50:00,7.7,7.7,7.64,7.65,319800.0,5.8279,5.8279,5.7825,5.7901,319800.0
2008-09-22 14:55:00,7.65,7.67,7.65,7.67,273600.0,5.7901,5.8052,5.7901,5.8052,273600.0
2008-09-22 15:00:00,7.66,7.67,7.64,7.65,293200.0,5.7977,5.8052,5.7825,5.7901,293200.0
2008-09-22 15:05:00,7.65,7.71,7.65,7.7,417600.0,5.7901,5.8355,5.7901,5.8279,417600.0
2008-09-22 15:10:00,7.7,7.71,7.68,7.7,305200.0,5.8279,5.8355,5.8128,5.8279,305200.0
2008-09-22 15:15:00,7.7,7.7,7.65,7.65,359200.0,5.8279,5.8279,5.7901,5.7901,359200.0
2008-09-22 15:20:00,7.65,7.66,7.63,7.64,488600.0,5.7901,5.7977,5.7749,5.7825,488600.0
2008-09-22 15:25:00,7.65,7.68,7.64,7.66,389000.0,5.7901,5.8128,5.7825,5.7977,389000.0
2008-09-22 15:30:00,7.66,7.68,7.65,7.68,440400.0,5.7977,5.8128,5.7901,5.8128,440400.0
2008-09-22 15:35:00,7.68,7.69,7.68,7.68,269400.0,5.8128,5.8204,5.8128,5.8128,269400.0
2008-09-22 15:40:00,7.68,7.68,7.63,7.65,464000.0,5.8128,5.8128,5.7749,5.7901,464000.0
2008-09-22 15:45:00,7.65,7.65,7.62,7.64,443200.0,5.7901,5.7901,5.7674,5.7825,443200.0
2008-09-22 15:50:00,7.64,7.64,7.6,7.6,759800.0,5.7825,5.7825,5.7522,5.7522,759800.0
2008-09-22 15:55:00,7.6,7.68,7.6,7.64,1210200.0,5.7522,5.8128,5.7522,5.7825,1210200.0
2008-09-23 09:30:00,7.65,7.74,7.64,7.72,215600.0,5.7901,5.8582,5.7825,5.8431,215600.0
2008-09-23 09:35:00,7.72,7.76,7.71,7.72,200400.0,5.8431,5.8733,5.8355,5.8431,200400.0
2008-09-23 09:40:00,7.71,7.75,7.7,7.71,140200.0,5.8355,5.8658,5.8279,5.8355,140200.0
2008-09-23 09:45:00,7.71,7.75,7.71,7.74,178400.0,5.8355,5.8658,5.8355,5.8582,178400.0
2008-09-23 09:50:00,7.74,7.75,7.7,7.71,141800.0,5.8582,5.8658,5.8279,5.8355,141800.0
2008-09-23 09:55:00,7.72,7.73,7.66,7.67,196200.0,5.8431,5.8506,5.7977,5.8052,196200.0
2008-09-23 10:00:00,7.67,7.69,7.64,7.69,270800.0,5.8052,5.8204,5.7825,5.8204,270800.0
2008-09-23 10:05:00,7.69,7.72,7.68,7.69,156400.0,5.8204,5.8431,5.8128,5.8204,156400.0
2008-09-23 10:10:00,7.68,7.74,7.68,7.73,166600.0,5.8128,5.8582,5.8128,5.8506,166600.0
2008-09-23 10:15:00,7.72,7.75,7.72,7.74,138600.0,5.8431,5.8658,5.8431,5.8582,138600.0
2008-09-23 10:20:00,7.74,7.76,7.74,7.74,153200.0,5.8582,5.8733,5.8582,5.8582,153200.0
2008-09-23 10:25:00,7.74,7.76,7.74,7.75,124400.0,5.8582,5.8733,5.8582,5.8658,124400.0
2008-09-23 10:30:00,7.75,7.77,7.72,7.72,167600.0,5.8658,5.8809,5.8431,5.8431,167600.0
2008-09-23 10:35:00,7.72,7.72,7.7,7.71,78200.0,5.8431,5.8431,5.8279,5.8355,78200.0
2008-09-23 10:40:00,7.7,7.71,7.68,7.68,203000.0,5.8279,5.8355,5.8128,5.8128,203000.0
2008-09-23 10:45:00,7.68,7.7,7.67,7.68,177800.0,5.8128,5.8279,5.8052,5.8128,177800.0
2008-09-23 10:50:00,7.68,7.68,7.63,7.65,252000.0,5.8128,5.8128,5.7749,5.7901,252000.0
2008-09-23 10:55:00,7.66,7.67,7.63,7.64,193400.0,5.7977,5.8052,5.7749,5.7825,193400.0
2008-09-23 11:00:00,7.64,7.67,7.61,7.65,327200.0,5.7825,5.8052,5.7598,5.7901,327200.0
2008-09-23 11:05:00,7.66,7.66,7.62,7.66,253800.0,5.7977,5.7977,5.7674,5.7977,253800.0
2008-09-23 11:10:00,7.65,7.7,7.64,7.69,220600.0,5.7901,5.8279,5.7825,5.8204,220600.0
2008-09-23 11:15:00,7.69,7.72,7.68,7.72,109600.0,5.8204,5.8431,5.8128,5.8431,109600.0
2008-09-23 11:20:00,7.72,7.73,7.72,7.72,102600.0,5.8431,5.8506,5.8431,5.8431,102600.0
2008-09-23 11:25:00,7.72,7.74,7.72,7.73,98200.0,5.8431,5.8582,5.8431,5.8506,98200.0
2008-09-23 11:30:00,7.74,7.75,7.71,7.72,138600.0,5.8582,5.8658,5.8355,5.8431,138600.0
2008-09-23 11:35:00,7.72,7.72,7.69,7.7,98200.0,5.8431,5.8431,5.8204,5.8279,98200.0
2008-09-23 11:40:00,7.7,7.73,7.69,7.71,159000.0,5.8279,5.8506,5.8204,5.8355,159000.0
2008-09-23 11:45:00,7.71,7.73,7.71,7.72,55600.0,5.8355,5.8506,5.8355,5.8431,55600.0
2008-09-23 11:50:00,7.72,7.74,7.72,7.73,76400.0,5.8431,5.8582,5.8431,5.8506,76400.0
2008-09-23 11:55:00,7.73,7.74,7.72,7.72,72000.0,5.8506,5.8582,5.8431,5.8431,72000.0
2008-09-23 12:00:00,7.72,7.73,7.68,7.7,111200.0,5.8431,5.8506,5.8128,5.8279,111200.0
2008-09-23 12:05:00,7.71,7.71,7.68,7.7,107800.0,5.8355,5.8355,5.8128,5.8279,107800.0
2008-09-23 12:10:00,7.71,7.71,7.68,7.68,122400.0,5.8355,5.8355,5.8128,5.8128,122400.0
2008-09-23 12:15:00,7.68,7.69,7.67,7.67,92000.0,5.8128,5.8204,5.8052,5.8052,92000.0
2008-09-23 12:20:00,7.67,7.67,7.65,7.66,156000.0,5.8052,5.8052,5.7901,5.7977,156000.0
2008-09-23 12:25:00,7.66,7.66,7.63,7.63,58600.0,5.7977,5.7977,5.7749,5.7749,58600.0
2008-09-23 12:30:00,7.63,7.64,7.62,7.63,52600.0,5.7749,5.7825,5.7674,5.7749,52600.0
2008-09-23 12:35:00,7.63,7.64,7.61,7.63,103600.0,5.7749,5.7825,5.7598,5.7749,103600.0
2008-09-23 12:40:00,7.62,7.63,7.58,7.58,216600.0,5.7674,5.7749,5.7371,5.7371,216600.0
2008-09-23 12:45:00,7.58,7.59,7.56,7.59,144600.0,5.7371,5.7447,5.722,5.7447,144600.0
2008-09-23 12:50:00,7.59,7.59,7.57,7.58,114800.0,5.7447,5.7447,5.7295,5.7371,114800.0
2008-09-23 12:55:00,7.58,7.59,7.58,7.59,77800.0,5.7371,5.7447,5.7371,5.7447,77800.0
2008-09-23 13:00:00,7.59,7.59,7.55,7.56,170600.0,5.7447,5.7447,5.7144,5.722,170600.0
2008-09-23 13:05:00,7.56,7.56,7.54,7.55,133600.0,5.722,5.722,5.7068,5.7144,133600.0
2008-09-23 13:10:00,7.55,7.56,7.54,7.55,161000.0,5.7144,5.722,5.7068,5.7144,161000.0
2008-09-23 13:15:00,7.55,7.56,7.54,7.55,113800.0,5.7144,5.722,5.7068,5.7144,113800.0
2008-09-23 13:20:00,7.55,7.57,7.55,7.56,101200.0,5.7144,5.7295,5.7144,5.722,101200.0
2008-09-23 13:25:00,7.56,7.57,7.55,7.56,108600.0,5.722,5.7295,5.7144,5.722,108600.0
2008-09-23 13:30:00,7.56,7.56,7.54,7.54,187800.0,5.722,5.722,5.7068,5.7068,187800.0
2008-09-23 13:35:00,7.54,7.55,7.53,7.54,110000.0,5.7068,5.7144,5.6993,5.7068,110000.0
2008-09-23 13:40:00,7.54,7.55,7.53,7.54,42400.0,5.7068,5.7144,5.6993,5.7068,42400.0
2008-09-23 13:45:00,7.54,7.56,7.54,7.55,119200.0,5.7068,5.722,5.7068,5.7144,119200.0
2008-09-23 13:50:00,7.55,7.55,7.52,7.52,127600.0,5.7144,5.7144,5.6917,5.6917,127600.0
2008-09-23 13:55:00,7.52,7.55,7.52,7.55,138600.0,5.6917,5.7144,5.6917,5.7144,138600.0
2008-09-23 14:00:00,7.55,7.55,7.52,7.54,171000.0,5.7144,5.7144,5.6917,5.7068,171000.0
2008-09-23 14:05:00,7.53,7.6,7.53,7.59,406800.0,5.6993,5.7522,5.6993,5.7447,406800.0
2008-09-23 14:10:00,7.6,7.62,7.59,7.59,213200.0,5.7522,5.7674,5.7447,5.7447,213200.0
2008-09-23 14:15:00,7.59,7.59,7.57,7.58,91000.0,5.7447,5.7447,5.7295,5.7371,91000.0
2008-09-23 14:20:00,7.59,7.6,7.56,7.59,168800.0,5.7447,5.7522,5.722,5.7447,168800.0
2008-09-23 14:25:00,7.59,7.65,7.59,7.65,185800.0,5.7447,5.7901,5.7447,5.7901,185800.0
2008-09-23 14:30:00,7.64,7.66,7.62,7.63,274200.0,5.7825,5.7977,5.7674,5.7749,274200.0
2008-09-23 14:35:00,7.63,7.64,7.61,7.61,127800.0,5.7749,5.7825,5.7598,5.7598,127800.0
2008-09-23 14:40:00,7.61,7.63,7.6,7.62,217600.0,5.7598,5.7749,5.7522,5.7674,217600.0
2008-09-23 14:45:00,7.62,7.67,7.6,7.66,221600.0,5.7674,5.8052,5.7522,5.7977,221600.0
2008-09-23 14:50:00,7.66,7.68,7.65,7.67,256800.0,5.7977,5.8128,5.7901,5.8052,256800.0
2008-09-23 14:55:00,7.67,7.7,7.66,7.67,190600.0,5.8052,5.8279,5.7977,5.8052,190600.0
2008-09-23 15:00:00,7.67,7.68,7.65,7.67,228600.0,5.8052,5.8128,5.7901,5.8052,228600.0
2008-09-23 15:05:00,7.67,7.7,7.66,7.67,496600.0,5.8052,5.8279,5.7977,5.8052,496600.0
2008-09-23 15:10:00,7.68,7.68,7.66,7.67,117000.0,5.8128,5.8128,5.7977,5.8052,117000.0
2008-09-23 15:15:00,7.67,7.68,7.66,7.67,191600.0,5.8052,5.8128,5.7977,5.8052,191600.0
2008-09-23 15:20:00,7.67,7.67,7.64,7.65,374200.0,5.8052,5.8052,5.7825,5.7901,374200.0
2008-09-23 15:25:00,7.65,7.65,7.61,7.61,172600.0,5.7901,5.7901,5.7598,5.7598,172600.0
2008-09-23 15:30:00,7.62,7.63,7.58,7.59,213800.0,5.7674,5.7749,5.7371,5.7447,213800.0
2008-09-23 15:35:00,7.6,7.6,7.55,7.57,274000.0,5.7522,5.7522,5.7144,5.7295,274000.0
2008-09-23 15:40:00,7.57,7.59,7.54,7.56,366600.0,5.7295,5.7447,5.7068,5.722,366600.0
2008-09-23 15:45:00,7.56,7.56,7.51,7.53,532000.0,5.722,5.722,5.6841,5.6993,532000.0
2008-09-23 15:50:00,7.53,7.54,7.5,7.53,397200.0,5.6993,5.7068,5.6766,5.6993,397200.0
2008-09-23 15:55:00,7.53,7.56,7.52,7.54,612000.0,5.6993,5.722,5.6917,5.7068,612000.0
2008-09-24 09:30:00,7.59,7.67,7.56,7.57,868600.0,5.7447,5.8052,5.722,5.7295,868600.0
2008-09-24 09:35:00,7.57,7.57,7.51,7.54,326600.0,5.7295,5.7295,5.6841,5.7068,326600.0
2008-09-24 09:40:00,7.54,7.55,7.5,7.54,403200.0,5.7068,5.7144,5.6766,5.7068,403200.0
2008-09-24 09:45:00,7.54,7.56,7.51,7.55,500600.0,5.7068,5.722,5.6841,5.7144,500600.0
2008-09-24 09:50:00,7.54,7.56,7.51,7.53,179000.0,5.7068,5.722,5.6841,5.6993,179000.0
2008-09-24 09:55:00,7.53,7.53,7.5,7.51,234400.0,5.6993,5.6993,5.6766,5.6841,234400.0
2008-09-24 10:00:00,7.51,7.51,7.43,7.45,517600.0,5.6841,5.6841,5.6236,5.6387,517600.0
2008-09-24 10:05:00,7.45,7.46,7.4,7.41,354800.0,5.6387,5.6463,5.6009,5.6084,354800.0
2008-09-24 10:10:00,7.41,7.43,7.41,7.41,139200.0,5.6084,5.6236,5.6084,5.6084,139200.0
2008-09-24 10:15:00,7.41,7.42,7.4,7.41,154000.0,5.6084,5.616,5.6009,5.6084,154000.0
2008-09-24 10:20:00,7.41,7.42,7.38,7.39,309200.0,5.6084,5.616,5.5857,5.5933,309200.0
2008-09-24 10:25:00,7.38,7.4,7.36,7.37,378200.0,5.5857,5.6009,5.5706,5.5782,378200.0
2008-09-24 10:30:00,7.37,7.45,7.36,7.44,422400.0,5.5782,5.6387,5.5706,5.6311,422400.0
2008-09-24 10:35:00,7.44,7.45,7.41,7.43,370400.0,5.6311,5.6387,5.6084,5.6236,370400.0
2008-09-24 10:40:00,7.43,7.48,7.42,7.47,288800.0,5.6236,5.6614,5.616,5.6538,288800.0
2008-09-24 10:45:00,7.46,7.47,7.43,7.44,252200.0,5.6463,5.6538,5.6236,5.6311,252200.0
2008-09-24 10:50:00,7.43,7.48,7.43,7.46,215400.0,5.6236,5.6614,5.6236,5.6463,215400.0
2008-09-24 10:55:00,7.46,7.49,7.45,7.48,122000.0,5.6463,5.669,5.6387,5.6614,122000.0
2008-09-24 11:00:00,7.49,7.49,7.47,7.48,154400.0,5.669,5.669,5.6538,5.6614,154400.0
2008-09-24 11:05:00,7.48,7.48,7.45,7.46,144600.0,5.6614,5.6614,5.6387,5.6463,144600.0
2008-09-24 11:10:00,7.46,7.48,7.46,7.48,126400.0,5.6463,5.6614,5.6463,5.6614,126400.0
2008-09-24 11:15:00,7.48,7.49,7.43,7.46,269600.0,5.6614,5.669,5.6236,5.6463,269600.0
2008-09-24 11:20:00,7.46,7.47,7.43,7.45,222200.0,5.6463,5.6538,5.6236,5.6387,222200.0
2008-09-24 11:25:00,7.45,7.46,7.44,7.46,99400.0,5.6387,5.6463,5.6311,5.6463,99400.0
2008-09-24 11:30:00,7.46,7.5,7.46,7.49,90000.0,5.6463,5.6766,5.6463,5.669,90000.0
2008-09-24 11:35:00,7.49,7.49,7.45,7.45,40600.0,5.669,5.669,5.6387,5.6387,40600.0
2008-09-24 11:40:00,7.45,7.45,7.42,7.42,90800.0,5.6387,5.6387,5.616,5.616,90800.0
2008-09-24 11:45:00,7.42,7.43,7.38,7.4,104600.0,5.616,5.6236,5.5857,5.6009,104600.0
2008-09-24 11:50:00,7.4,7.43,7.38,7.42,197600.0,5.6009,5.6236,5.5857,5.616,197600.0
2008-09-24 11:55:00,7.42,7.44,7.41,7.43,156800.0,5.616,5.6311,5.6084,5.6236,156800.0
2008-09-24 12:00:00,7.43,7.43,7.41,7.41,132600.0,5.6236,5.6236,5.6084,5.6084,132600.0
2008-09-24 12:05:00,7.41,7.41,7.39,7.4,63200.0,5.6084,5.6084,5.5933,5.6009,63200.0
2008-09-24 12:10:00,7.4,7.42,7.39,7.41,76000.0,5.6009,5.616,5.5933,5.6084,76000.0
2008-09-24 12:15:00,7.41,7.44,7.41,7.43,127200.0,5.6084,5.6311,5.6084,5.6236,127200.0
2008-09-24 12:20:00,7.43,7.44,7.41,7.41,94600.0,5.6236,5.6311,5.6084,5.6084,94600.0
2008-09-24 12:25:00,7.41,7.42,7.4,7.4,146400.0,5.6084,5.616,5.6009,5.6009,146400.0
2008-09-24 12:30:00,7.4,7.42,7.4,7.41,55800.0,5.6009,5.616,5.6009,5.6084,55800.0
2008-09-24 12:35:00,7.42,7.43,7.4,7.41,112600.0,5.616,5.6236,5.6009,5.6084,112600.0
2008-09-24 12:40:00,7.41,7.42,7.4,7.41,38400.0,5.6084,5.616,5.6009,5.6084,38400.0
2008-09-24 12:45:00,7.41,7.42,7.4,7.41,228800.0,5.6084,5.616,5.6009,5.6084,228800.0
2008-09-24 12:50:00,7.41,7.43,7.41,7.41,197400.0,5.6084,5.6236,5.6084,5.6084,197400.0
2008-09-24 12:55:00,7.41,7.41,7.38,7.38,142000.0,5.6084,5.6084,5.5857,5.5857,142000.0
2008-09-24 13:00:00,7.38,7.39,7.38,7.39,52200.0,5.5857,5.5933,5.5857,5.5933,52200.0
2008-09-24 13:05:00,7.39,7.43,7.38,7.42,130800.0,5.5933,5.6236,5.5857,5.616,130800.0
2008-09-24 13:10:00,7.42,7.43,7.41,7.42,93600.0,5.616,5.6236,5.6084,5.616,93600.0
2008-09-24 13:15:00,7.42,7.45,7.42,7.43,149200.0,5.616,5.6387,5.616,5.6236,149200.0
2008-09-24 13:20:00,7.43,7.47,7.43,7.47,114400.0,5.6236,5.6538,5.6236,5.6538,114400.0
2008-09-24 13:25:00,7.47,7.49,7.46,7.48,260400.0,5.6538,5.669,5.6463,5.6614,260400.0
2008-09-24 13:30:00,7.47,7.49,7.45,7.46,135800.0,5.6538,5.669,5.6387,5.6463,135800.0
2008-09-24 13:35:00,7.46,7.49,7.46,7.46,187400.0,5.6463,5.669,5.6463,5.6463,187400.0
2008-09-24 13:40:00,7.46,7.49,7.44,7.49,70400.0,5.6463,5.669,5.6311,5.669,70400.0
2008-09-24 13:45:00,7.49,7.49,7.46,7.48,73200.0,5.669,5.669,5.6463,5.6614,73200.0
2008-09-24 13:50:00,7.48,7.49,7.46,7.47,138000.0,5.6614,5.669,5.6463,5.6538,138000.0
2008-09-24 13:55:00,7.47,7.47,7.45,7.47,104600.0,5.6538,5.6538,5.6387,5.6538,104600.0
2008-09-24 14:00:00,7.47,7.47,7.44,7.45,46000.0,5.6538,5.6538,5.6311,5.6387,46000.0
2008-09-24 14:05:00,7.45,7.48,7.45,7.48,217800.0,5.6387,5.6614,5.6387,5.6614,217800.0
2008-09-24 14:10:00,7.48,7.48,7.44,7.44,177200.0,5.6614,5.6614,5.6311,5.6311,177200.0
2008-09-24 14:15:00,7.45,7.47,7.45,7.46,115400.0,5.6387,5.6538,5.6387,5.6463,115400.0
2008-09-24 14:20:00,7.47,7.49,7.46,7.49,202000.0,5.6538,5.669,5.6463,5.669,202000.0
2008-09-24 14:25:00,7.48,7.5,7.47,7.5,152600.0,5.6614,5.6766,5.6538,5.6766,152600.0
2008-09-24 14:30:00,7.5,7.5,7.48,7.5,149800.0,5.6766,5.6766,5.6614,5.6766,149800.0
2008-09-24 14:35:00,7.5,7.5,7.49,7.49,319800.0,5.6766,5.6766,5.669,5.669,319800.0
2008-09-24 14:40:00,7.49,7.5,7.49,7.5,44400.0,5.669,5.6766,5.669,5.6766,44400.0
2008-09-24 14:45:00,7.5,7.5,7.49,7.49,94200.0,5.6766,5.6766,5.669,5.669,94200.0
2008-09-24 14:50:00,7.49,7.5,7.47,7.47,52200.0,5.669,5.6766,5.6538,5.6538,52200.0
2008-09-24 14:55:00,7.47,7.48,7.45,7.45,104000.0,5.6538,5.6614,5.6387,5.6387,104000.0
2008-09-24 15:00:00,7.46,7.47,7.45,7.47,45600.0,5.6463,5.6538,5.6387,5.6538,45600.0
2008-09-24 15:05:00,7.47,7.5,7.46,7.5,251800.0,5.6538,5.6766,5.6463,5.6766,251800.0
2008-09-24 15:10:00,7.5,7.5,7.46,7.48,159000.0,5.6766,5.6766,5.6463,5.6614,159000.0
2008-09-24 15:15:00,7.47,7.48,7.42,7.43,169000.0,5.6538,5.6614,5.616,5.6236,169000.0
2008-09-24 15:20:00,7.43,7.45,7.4,7.43,237600.0,5.6236,5.6387,5.6009,5.6236,237600.0
2008-09-24 15:25:00,7.43,7.44,7.43,7.44,112400.0,5.6236,5.6311,5.6236,5.6311,112400.0
2008-09-24 15:30:00,7.45,7.47,7.43,7.45,217400.0,5.6387,5.6538,5.6236,5.6387,217400.0
2008-09-24 15:35:00,7.45,7.45,7.42,7.42,279200.0,5.6387,5.6387,5.616,5.616,279200.0
2008-09-24 15:40:00,7.42,7.42,7.4,7.42,306400.0,5.616,5.616,5.6009,5.616,306400.0
2008-09-24 15:45:00,7.42,7.42,7.41,7.41,155400.0,5.616,5.616,5.6084,5.6084,155400.0
2008-09-24 15:50:00,7.41,7.42,7.4,7.42,358000.0,5.6084,5.616,5.6009,5.616,358000.0
2008-09-24 15:55:00,7.41,7.45,7.41,7.45,681400.0,5.6084,5.6387,5.6084,5.6387,681400.0
2008-09-25 09:30:00,7.53,7.54,7.47,7.5,546400.0,5.6993,5.7068,5.6538,5.6766,546400.0
2008-09-25 09:35:00,7.5,7.5,7.44,7.5,308400.0,5.6766,5.6766,5.6311,5.6766,308400.0
2008-09-25 09:40:00,7.5,7.51,7.48,7.48,577600.0,5.6766,5.6841,5.6614,5.6614,577600.0
2008-09-25 09:45:00,7.48,7.51,7.48,7.51,357000.0,5.6614,5.6841,5.6614,5.6841,357000.0
2008-09-25 09:50:00,7.51,7.52,7.48,7.5,327400.0,5.6841,5.6917,5.6614,5.6766,327400.0
2008-09-25 09:55:00,7.5,7.5,7.48,7.48,252800.0,5.6766,5.6766,5.6614,5.6614,252800.0
2008-09-25 10:00:00,7.48,7.5,7.47,7.47,256200.0,5.6614,5.6766,5.6538,5.6538,256200.0
2008-09-25 10:05:00,7.47,7.51,7.46,7.5,429000.0,5.6538,5.6841,5.6463,5.6766,429000.0
2008-09-25 10:10:00,7.5,7.53,7.5,7.5,505800.0,5.6766,5.6993,5.6766,5.6766,505800.0
2008-09-25 10:15:00,7.51,7.51,7.49,7.49,350400.0,5.6841,5.6841,5.669,5.669,350400.0
2008-09-25 10:20:00,7.49,7.51,7.49,7.5,213000.0,5.669,5.6841,5.669,5.6766,213000.0
2008-09-25 10:25:00,7.5,7.5,7.49,7.5,117800.0,5.6766,5.6766,5.669,5.6766,117800.0
2008-09-25 10:30:00,7.5,7.5,7.49,7.5,139200.0,5.6766,5.6766,5.669,5.6766,139200.0
2008-09-25 10:35:00,7.49,7.49,7.44,7.45,504800.0,5.669,5.669,5.6311,5.6387,504800.0
2008-09-25 10:40:00,7.45,7.47,7.45,7.47,251200.0,5.6387,5.6538,5.6387,5.6538,251200.0
2008-09-25 10:45:00,7.47,7.5,7.47,7.5,162600.0,5.6538,5.6766,5.6538,5.6766,162600.0
2008-09-25 10:50:00,7.5,7.5,7.47,7.47,242400.0,5.6766,5.6766,5.6538,5.6538,242400.0
2008-09-25 10:55:00,7.47,7.47,7.45,7.45,152200.0,5.6538,5.6538,5.6387,5.6387,152200.0
2008-09-25 11:00:00,7.45,7.49,7.45,7.49,175800.0,5.6387,5.669,5.6387,5.669,175800.0
2008-09-25 11:05:00,7.49,7.5,7.48,7.49,170000.0,5.669,5.6766,5.6614,5.669,170000.0
2008-09-25 11:10:00,7.49,7.5,7.48,7.5,132400.0,5.669,5.6766,5.6614,5.6766,132400.0
2008-09-25 11:15:00,7.5,7.5,7.49,7.5,189200.0,5.6766,5.6766,5.669,5.6766,189200.0
2008-09-25 11:20:00,7.5,7.52,7.49,7.49,784400.0,5.6766,5.6917,5.669,5.669,784400.0
2008-09-25 11:25:00,7.49,7.5,7.48,7.5,309800.0,5.669,5.6766,5.6614,5.6766,309800.0
2008-09-25 11:30:00,7.5,7.51,7.49,7.5,281400.0,5.6766,5.6841,5.669,5.6766,281400.0
2008-09-25 11:35:00,7.5,7.5,7.49,7.49,33400.0,5.6766,5.6766,5.669,5.669,33400.0
2008-09-25 11:40:00,7.49,7.5,7.48,7.5,154000.0,5.669,5.6766,5.6614,5.6766,154000.0
2008-09-25 11:45:00,7.5,7.51,7.49,7.5,162600.0,5.6766,5.6841,5.669,5.6766,162600.0
2008-09-25 11:50:00,7.5,7.5,7.47,7.47,122000.0,5.6766,5.6766,5.6538,5.6538,122000.0
2008-09-25 11:55:00,7.47,7.48,7.47,7.47,62600.0,5.6538,5.6614,5.6538,5.6538,62600.0
2008-09-25 12:00:00,7.47,7.47,7.45,7.46,96800.0,5.6538,5.6538,5.6387,5.6463,96800.0
2008-09-25 12:05:00,7.46,7.47,7.46,7.47,106800.0,5.6463,5.6538,5.6463,5.6538,106800.0
2008-09-25 12:10:00,7.46,7.49,7.46,7.49,45400.0,5.6463,5.669,5.6463,5.669,45400.0
2008-09-25 12:15:00,7.49,7.5,7.48,7.49,130200.0,5.669,5.6766,5.6614,5.669,130200.0
2008-09-25 12:20:00,7.49,7.49,7.46,7.46,115200.0,5.669,5.669,5.6463,5.6463,115200.0
2008-09-25 12:25:00,7.47,7.47,7.45,7.46,94400.0,5.6538,5.6538,5.6387,5.6463,94400.0
2008-09-25 12:30:00,7.46,7.48,7.46,7.46,124000.0,5.6463,5.6614,5.6463,5.6463,124000.0
2008-09-25 12:35:00,7.46,7.47,7.46,7.46,142400.0,5.6463,5.6538,5.6463,5.6463,142400.0
2008-09-25 12:40:00,7.46,7.5,7.46,7.5,300800.0,5.6463,5.6766,5.6463,5.6766,300800.0
2008-09-25 12:45:00,7.5,7.5,7.49,7.5,57800.0,5.6766,5.6766,5.669,5.6766,57800.0
2008-09-25 12:50:00,7.5,7.51,7.47,7.48,219000.0,5.6766,5.6841,5.6538,5.6614,219000.0
2008-09-25 12:55:00,7.48,7.5,7.48,7.49,116600.0,5.6614,5.6766,5.6614,5.669,116600.0
2008-09-25 13:00:00,7.49,7.51,7.49,7.5,219600.0,5.669,5.6841,5.669,5.6766,219600.0
2008-09-25 13:05:00,7.5,7.5,7.47,7.47,101600.0,5.6766,5.6766,5.6538,5.6538,101600.0
2008-09-25 13:10:00,7.48,7.48,7.45,7.46,158000.0,5.6614,5.6614,5.6387,5.6463,158000.0
2008-09-25 13:15:00,7.46,7.47,7.45,7.47,98200.0,5.6463,5.6538,5.6387,5.6538,98200.0
2008-09-25 13:20:00,7.46,7.48,7.46,7.47,138400.0,5.6463,5.6614,5.6463,5.6538,138400.0
2008-09-25 13:25:00,7.47,7.49,7.47,7.49,181000.0,5.6538,5.669,5.6538,5.669,181000.0
2008-09-25 13:30:00,7.5,7.5,7.49,7.5,276600.0,5.6766,5.6766,5.669,5.6766,276600.0
2008-09-25 13:35:00,7.49,7.51,7.49,7.5,579200.0,5.669,5.6841,5.669,5.6766,579200.0
2008-09-25 13:40:00,7.5,7.5,7.48,7.49,237000.0,5.6766,5.6766,5.6614,5.669,237000.0
2008-09-25 13:45:00,7.49,7.5,7.48,7.49,148800.0,5.669,5.6766,5.6614,5.669,148800.0
2008-09-25 13:50:00,7.49,7.49,7.46,7.48,156400.0,5.669,5.669,5.6463,5.6614,156400.0
2008-09-25 13:55:00,7.48,7.5,7.47,7.5,112800.0,5.6614,5.6766,5.6538,5.6766,112800.0
2008-09-25 14:00:00,7.5,7.5,7.48,7.49,114800.0,5.6766,5.6766,5.6614,5.669,114800.0
2008-09-25 14:05:00,7.49,7.5,7.47,7.49,191600.0,5.669,5.6766,5.6538,5.669,191600.0
2008-09-25 14:10:00,7.48,7.48,7.46,7.46,222200.0,5.6614,5.6614,5.6463,5.6463,222200.0
2008-09-25 14:15:00,7.46,7.47,7.42,7.43,292000.0,5.6463,5.6538,5.616,5.6236,292000.0
2008-09-25 14:20:00,7.43,7.43,7.41,7.41,144400.0,5.6236,5.6236,5.6084,5.6084,144400.0
2008-09-25 14:25:00,7.41,7.43,7.4,7.43,151800.0,5.6084,5.6236,5.6009,5.6236,151800.0
2008-09-25 14:30:00,7.43,7.45,7.42,7.45,221000.0,5.6236,5.6387,5.616,5.6387,221000.0
2008-09-25 14:35:00,7.45,7.45,7.43,7.43,76600.0,5.6387,5.6387,5.6236,5.6236,76600.0
2008-09-25 14:40:00,7.43,7.43,7.41,7.43,135000.0,5.6236,5.6236,5.6084,5.6236,135000.0
2008-09-25 14:45:00,7.43,7.43,7.4,7.4,153600.0,5.6236,5.6236,5.6009,5.6009,153600.0
2008-09-25 14:50:00,7.4,7.41,7.4,7.41,51000.0,5.6009,5.6084,5.6009,5.6084,51000.0
2008-09-25 14:55:00,7.41,7.43,7.41,7.43,93400.0,5.6084,5.6236,5.6084,5.6236,93400.0
2008-09-25 15:00:00,7.43,7.44,7.42,7.43,129400.0,5.6236,5.6311,5.616,5.6236,129400.0
2008-09-25 15:05:00,7.43,7.44,7.43,7.44,98000.0,5.6236,5.6311,5.6236,5.6311,98000.0
2008-09-25 15:10:00,7.44,7.45,7.44,7.45,76800.0,5.6311,5.6387,5.6311,5.6387,76800.0
2008-09-25 15:15:00,7.45,7.46,7.43,7.46,207600.0,5.6387,5.6463,5.6236,5.6463,207600.0
2008-09-25 15:20:00,7.46,7.49,7.46,7.48,254600.0,5.6463,5.669,5.6463,5.6614,254600.0
2008-09-25 15:25:00,7.47,7.49,7.47,7.48,228000.0,5.6538,5.669,5.6538,5.6614,228000.0
2008-09-25 15:30:00,7.48,7.48,7.44,7.44,241200.0,5.6614,5.6614,5.6311,5.6311,241200.0
2008-09-25 15:35:00,7.45,7.47,7.44,7.47,343400.0,5.6387,5.6538,5.6311,5.6538,343400.0
2008-09-25 15:40:00,7.47,7.47,7.43,7.45,420400.0,5.6538,5.6538,5.6236,5.6387,420400.0
2008-09-25 15:45:00,7.46,7.47,7.43,7.43,535200.0,5.6463,5.6538,5.6236,5.6236,535200.0
2008-09-25 15:50:00,7.43,7.45,7.42,7.44,419400.0,5.6236,5.6387,5.616,5.6311,419400.0
2008-09-25 15:55:00,7.45,7.47,7.43,7.47,688600.0,5.6387,5.6538,5.6236,5.6538,688600.0
2008-09-26 09:30:00,7.28,7.39,7.25,7.39,484400.0,5.51,5.5933,5.4873,5.5933,484400.0
2008-09-26 09:35:00,7.39,7.41,7.36,7.38,282000.0,5.5933,5.6084,5.5706,5.5857,282000.0
2008-09-26 09:40:00,7.38,7.41,7.34,7.36,463200.0,5.5857,5.6084,5.5555,5.5706,463200.0
2008-09-26 09:45:00,7.36,7.38,7.33,7.35,361200.0,5.5706,5.5857,5.5479,5.563,361200.0
2008-09-26 09:50:00,7.35,7.38,7.34,7.36,492600.0,5.563,5.5857,5.5555,5.5706,492600.0
2008-09-26 09:55:00,7.37,7.43,7.34,7.38,385200.0,5.5782,5.6236,5.5555,5.5857,385200.0
2008-09-26 10:00:00,7.38,7.42,7.37,7.41,296200.0,5.5857,5.616,5.5782,5.6084,296200.0
2008-09-26 10:05:00,7.41,7.41,7.38,7.39,544200.0,5.6084,5.6084,5.5857,5.5933,544200.0
2008-09-26 10:10:00,7.38,7.45,7.38,7.44,441400.0,5.5857,5.6387,5.5857,5.6311,441400.0
2008-09-26 10:15:00,7.43,7.45,7.43,7.43,167400.0,5.6236,5.6387,5.6236,5.6236,167400.0
2008-09-26 10:20:00,7.44,7.47,7.42,7.43,378000.0,5.6311,5.6538,5.616,5.6236,378000.0
2008-09-26 10:25:00,7.43,7.45,7.42,7.43,84800.0,5.6236,5.6387,5.616,5.6236,84800.0
2008-09-26 10:30:00,7.43,7.44,7.41,7.43,144000.0,5.6236,5.6311,5.6084,5.6236,144000.0
2008-09-26 10:35:00,7.43,7.47,7.43,7.47,140800.0,5.6236,5.6538,5.6236,5.6538,140800.0
2008-09-26 10:40:00,7.48,7.5,7.46,7.47,141600.0,5.6614,5.6766,5.6463,5.6538,141600.0
2008-09-26 10:45:00,7.47,7.49,7.47,7.47,57600.0,5.6538,5.669,5.6538,5.6538,57600.0
2008-09-26 10:50:00,7.47,7.5,7.47,7.49,112800.0,5.6538,5.6766,5.6538,5.669,112800.0
2008-09-26 10:55:00,7.49,7.5,7.46,7.48,328200.0,5.669,5.6766,5.6463,5.6614,328200.0
2008-09-26 11:00:00,7.48,7.49,7.43,7.44,173200.0,5.6614,5.669,5.6236,5.6311,173200.0
2008-09-26 11:05:00,7.44,7.48,7.43,7.47,98000.0,5.6311,5.6614,5.6236,5.6538,98000.0
2008-09-26 11:10:00,7.47,7.47,7.42,7.43,83800.0,5.6538,5.6538,5.616,5.6236,83800.0
2008-09-26 11:15:00,7.43,7.43,7.41,7.43,158200.0,5.6236,5.6236,5.6084,5.6236,158200.0
2008-09-26 11:20:00,7.43,7.46,7.41,7.45,216400.0,5.6236,5.6463,5.6084,5.6387,216400.0
2008-09-26 11:25:00,7.45,7.45,7.42,7.42,207800.0,5.6387,5.6387,5.616,5.616,207800.0
2008-09-26 11:30:00,7.43,7.44,7.4,7.43,120000.0,5.6236,5.6311,5.6009,5.6236,120000.0
2008-09-26 11:35:00,7.43,7.44,7.41,7.41,91000.0,5.6236,5.6311,5.6084,5.6084,91000.0
2008-09-26 11:40:00,7.41,7.42,7.4,7.4,77800.0,5.6084,5.616,5.6009,5.6009,77800.0
2008-09-26 11:45:00,7.4,7.42,7.4,7.41,62800.0,5.6009,5.616,5.6009,5.6084,62800.0
2008-09-26 11:50:00,7.41,7.45,7.41,7.45,130000.0,5.6084,5.6387,5.6084,5.6387,130000.0
2008-09-26 11:55:00,7.45,7.45,7.41,7.43,130400.0,5.6387,5.6387,5.6084,5.6236,130400.0
2008-09-26 12:00:00,7.43,7.43,7.4,7.41,97800.0,5.6236,5.6236,5.6009,5.6084,97800.0
2008-09-26 12:05:00,7.41,7.44,7.39,7.43,255800.0,5.6084,5.6311,5.5933,5.6236,255800.0
2008-09-26 12:10:00,7.44,7.45,7.43,7.43,133400.0,5.6311,5.6387,5.6236,5.6236,133400.0
2008-09-26 12:15:00,7.44,7.45,7.43,7.43,73600.0,5.6311,5.6387,5.6236,5.6236,73600.0
2008-09-26 12:20:00,7.43,7.44,7.43,7.43,80600.0,5.6236,5.6311,5.6236,5.6236,80600.0
2008-09-26 12:25:00,7.43,7.45,7.43,7.44,87400.0,5.6236,5.6387,5.6236,5.6311,87400.0
2008-09-26 12:30:00,7.45,7.45,7.44,7.45,86800.0,5.6387,5.6387,5.6311,5.6387,86800.0
2008-09-26 12:35:00,7.45,7.45,7.45,7.45,108800.0,5.6387,5.6387,5.6387,5.6387,108800.0
2008-09-26 12:40:00,7.45,7.45,7.43,7.44,173200.0,5.6387,5.6387,5.6236,5.6311,173200.0
2008-09-26 12:45:00,7.43,7.48,7.43,7.47,336000.0,5.6236,5.6614,5.6236,5.6538,336000.0
2008-09-26 12:50:00,7.47,7.48,7.47,7.47,106400.0,5.6538,5.6614,5.6538,5.6538,106400.0
2008-09-26 12:55:00,7.47,7.49,7.47,7.47,116600.0,5.6538,5.669,5.6538,5.6538,116600.0
2008-09-26 13:00:00,7.47,7.48,7.46,7.47,222000.0,5.6538,5.6614,5.6463,5.6538,222000.0
2008-09-26 13:05:00,7.47,7.48,7.47,7.47,181000.0,5.6538,5.6614,5.6538,5.6538,181000.0
2008-09-26 13:10:00,7.47,7.49,7.46,7.47,751800.0,5.6538,5.669,5.6463,5.6538,751800.0
2008-09-26 13:15:00,7.47,7.48,7.46,7.47,213600.0,5.6538,5.6614,5.6463,5.6538,213600.0
2008-09-26 13:20:00,7.47,7.47,7.46,7.47,187200.0,5.6538,5.6538,5.6463,5.6538,187200.0
2008-09-26 13:25:00,7.47,7.47,7.45,7.46,162000.0,5.6538,5.6538,5.6387,5.6463,162000.0
2008-09-26 13:30:00,7.46,7.46,7.44,7.44,110600.0,5.6463,5.6463,5.6311,5.6311,110600.0
2008-09-26 13:35:00,7.45,7.46,7.44,7.46,96600.0,5.6387,5.6463,5.6311,5.6463,96600.0
2008-09-26 13:40:00,7.46,7.48,7.45,7.47,109800.0,5.6463,5.6614,5.6387,5.6538,109800.0
2008-09-26 13:45:00,7.47,7.48,7.46,7.46,90800.0,5.6538,5.6614,5.6463,5.6463,90800.0
2008-09-26 13:50:00,7.46,7.48,7.45,7.45,112400.0,5.6463,5.6614,5.6387,5.6387,112400.0
2008-09-26 13:55:00,7.45,7.45,7.43,7.45,50800.0,5.6387,5.6387,5.6236,5.6387,50800.0
2008-09-26 14:00:00,7.45,7.45,7.43,7.44,104800.0,5.6387,5.6387,5.6236,5.6311,104800.0
2008-09-26 14:05:00,7.44,7.45,7.44,7.44,37400.0,5.6311,5.6387,5.6311,5.6311,37400.0
2008-09-26 14:10:00,7.45,7.45,7.44,7.45,63400.0,5.6387,5.6387,5.6311,5.6387,63400.0
2008-09-26 14:15:00,7.45,7.47,7.45,7.47,180000.0,5.6387,5.6538,5.6387,5.6538,180000.0
2008-09-26 14:20:00,7.46,7.47,7.45,7.46,72000.0,5.6463,5.6538,5.6387,5.6463,72000.0
2008-09-26 14:25:00,7.46,7.46,7.43,7.44,114400.0,5.6463,5.6463,5.6236,5.6311,114400.0
2008-09-26 14:30:00,7.44,7.44,7.43,7.43,35200.0,5.6311,5.6311,5.6236,5.6236,35200.0
2008-09-26 14:35:00,7.43,7.45,7.43,7.44,440400.0,5.6236,5.6387,5.6236,5.6311,440400.0
2008-09-26 14:40:00,7.45,7.45,7.42,7.42,198600.0,5.6387,5.6387,5.616,5.616,198600.0
2008-09-26 14:45:00,7.42,7.45,7.42,7.43,178000.0,5.616,5.6387,5.616,5.6236,178000.0
2008-09-26 14:50:00,7.43,7.44,7.42,7.42,124000.0,5.6236,5.6311,5.616,5.616,124000.0
2008-09-26 14:55:00,7.42,7.43,7.4,7.41,134000.0,5.616,5.6236,5.6009,5.6084,134000.0
2008-09-26 15:00:00,7.4,7.42,7.38,7.39,227400.0,5.6009,5.616,5.5857,5.5933,227400.0
2008-09-26 15:05:00,7.39,7.4,7.37,7.38,486000.0,5.5933,5.6009,5.5782,5.5857,486000.0
2008-09-26 15:10:00,7.38,7.39,7.37,7.38,317600.0,5.5857,5.5933,5.5782,5.5857,317600.0
2008-09-26 15:15:00,7.38,7.39,7.38,7.38,74800.0,5.5857,5.5933,5.5857,5.5857,74800.0
2008-09-26 15:20:00,7.38,7.43,7.38,7.43,501800.0,5.5857,5.6236,5.5857,5.6236,501800.0
2008-09-26 15:25:00,7.43,7.45,7.42,7.44,420000.0,5.6236,5.6387,5.616,5.6311,420000.0
2008-09-26 15:30:00,7.43,7.45,7.43,7.43,246000.0,5.6236,5.6387,5.6236,5.6236,246000.0
2008-09-26 15:35:00,7.43,7.45,7.43,7.45,282200.0,5.6236,5.6387,5.6236,5.6387,282200.0
2008-09-26 15:40:00,7.45,7.46,7.43,7.46,636400.0,5.6387,5.6463,5.6236,5.6463,636400.0
2008-09-26 15:45:00,7.46,7.48,7.45,7.46,536200.0,5.6463,5.6614,5.6387,5.6463,536200.0
2008-09-26 15:50:00,7.46,7.48,7.45,7.48,700400.0,5.6463,5.6614,5.6387,5.6614,700400.0
2008-09-26 15:55:00,7.48,7.5,7.48,7.5,771800.0,5.6614,5.6766,5.6614,5.6766,771800.0
2008-09-29 09:30:00,7.43,7.51,7.41,7.5,660400.0,5.6236,5.6841,5.6084,5.6766,660400.0
2008-09-29 09:35:00,7.5,7.54,7.49,7.51,657000.0,5.6766,5.7068,5.669,5.6841,657000.0
2008-09-29 09:40:00,7.51,7.52,7.47,7.51,687600.0,5.6841,5.6917,5.6538,5.6841,687600.0
2008-09-29 09:45:00,7.51,7.52,7.48,7.52,398000.0,5.6841,5.6917,5.6614,5.6917,398000.0
2008-09-29 09:50:00,7.51,7.53,7.43,7.46,421400.0,5.6841,5.6993,5.6236,5.6463,421400.0
2008-09-29 09:55:00,7.46,7.5,7.44,7.49,472800.0,5.6463,5.6766,5.6311,5.669,472800.0
2008-09-29 10:00:00,7.49,7.51,7.47,7.48,555400.0,5.669,5.6841,5.6538,5.6614,555400.0
2008-09-29 10:05:00,7.48,7.5,7.46,7.47,310400.0,5.6614,5.6766,5.6463,5.6538,310400.0
2008-09-29 10:10:00,7.46,7.47,7.41,7.45,333600.0,5.6463,5.6538,5.6084,5.6387,333600.0
2008-09-29 10:15:00,7.44,7.45,7.36,7.37,576400.0,5.6311,5.6387,5.5706,5.5782,576400.0
2008-09-29 10:20:00,7.37,7.38,7.35,7.36,264000.0,5.5782,5.5857,5.563,5.5706,264000.0
2008-09-29 10:25:00,7.36,7.4,7.35,7.4,447600.0,5.5706,5.6009,5.563,5.6009,447600.0
2008-09-29 10:30:00,7.39,7.41,7.37,7.39,182400.0,5.5933,5.6084,5.5782,5.5933,182400.0
2008-09-29 10:35:00,7.39,7.4,7.35,7.38,344800.0,5.5933,5.6009,5.563,5.5857,344800.0
2008-09-29 10:40:00,7.38,7.39,7.35,7.37,603200.0,5.5857,5.5933,5.563,5.5782,603200.0
2008-09-29 10:45:00,7.37,7.46,7.37,7.45,442800.0,5.5782,5.6463,5.5782,5.6387,442800.0
2008-09-29 10:50:00,7.45,7.46,7.43,7.43,204800.0,5.6387,5.6463,5.6236,5.6236,204800.0
2008-09-29 10:55:00,7.43,7.45,7.42,7.45,347200.0,5.6236,5.6387,5.616,5.6387,347200.0
2008-09-29 11:00:00,7.45,7.45,7.41,7.43,314000.0,5.6387,5.6387,5.6084,5.6236,314000.0
2008-09-29 11:05:00,7.43,7.44,7.41,7.42,288800.0,5.6236,5.6311,5.6084,5.616,288800.0
2008-09-29 11:10:00,7.42,7.45,7.4,7.42,488400.0,5.616,5.6387,5.6009,5.616,488400.0
2008-09-29 11:15:00,7.41,7.42,7.38,7.39,328000.0,5.6084,5.616,5.5857,5.5933,328000.0
2008-09-29 11:20:00,7.39,7.41,7.38,7.38,178800.0,5.5933,5.6084,5.5857,5.5857,178800.0
2008-09-29 11:25:00,7.38,7.4,7.38,7.39,102400.0,5.5857,5.6009,5.5857,5.5933,102400.0
2008-09-29 11:30:00,7.4,7.4,7.37,7.37,134000.0,5.6009,5.6009,5.5782,5.5782,134000.0
2008-09-29 11:35:00,7.37,7.39,7.35,7.35,224000.0,5.5782,5.5933,5.563,5.563,224000.0
2008-09-29 11:40:00,7.36,7.36,7.32,7.33,218800.0,5.5706,5.5706,5.5403,5.5479,218800.0
2008-09-29 11:45:00,7.33,7.38,7.32,7.37,502000.0,5.5479,5.5857,5.5403,5.5782,502000.0
2008-09-29 11:50:00,7.37,7.39,7.37,7.39,181600.0,5.5782,5.5933,5.5782,5.5933,181600.0
2008-09-29 11:55:00,7.39,7.39,7.36,7.37,187600.0,5.5933,5.5933,5.5706,5.5782,187600.0
2008-09-29 12:00:00,7.37,7.37,7.34,7.36,553400.0,5.5782,5.5782,5.5555,5.5706,553400.0
2008-09-29 12:05:00,7.36,7.37,7.36,7.37,143200.0,5.5706,5.5782,5.5706,5.5782,143200.0
2008-09-29 12:10:00,7.37,7.38,7.35,7.36,288200.0,5.5782,5.5857,5.563,5.5706,288200.0
2008-09-29 12:15:00,7.36,7.38,7.35,7.36,386800.0,5.5706,5.5857,5.563,5.5706,386800.0
2008-09-29 12:20:00,7.36,7.38,7.36,7.36,162400.0,5.5706,5.5857,5.5706,5.5706,162400.0
2008-09-29 12:25:00,7.36,7.38,7.35,7.37,229400.0,5.5706,5.5857,5.563,5.5782,229400.0
2008-09-29 12:30:00,7.37,7.38,7.34,7.36,344000.0,5.5782,5.5857,5.5555,5.5706,344000.0
2008-09-29 12:35:00,7.36,7.38,7.36,7.37,65400.0,5.5706,5.5857,5.5706,5.5782,65400.0
2008-09-29 12:40:00,7.38,7.39,7.36,7.38,313600.0,5.5857,5.5933,5.5706,5.5857,313600.0
2008-09-29 12:45:00,7.38,7.4,7.34,7.35,323200.0,5.5857,5.6009,5.5555,5.563,323200.0
2008-09-29 12:50:00,7.35,7.37,7.35,7.36,103600.0,5.563,5.5782,5.563,5.5706,103600.0
2008-09-29 12:55:00,7.36,7.36,7.33,7.33,235200.0,5.5706,5.5706,5.5479,5.5479,235200.0
2008-09-29 13:00:00,7.33,7.34,7.3,7.31,246600.0,5.5479,5.5555,5.5252,5.5327,246600.0
2008-09-29 13:05:00,7.31,7.32,7.28,7.3,278600.0,5.5327,5.5403,5.51,5.5252,278600.0
2008-09-29 13:10:00,7.3,7.31,7.28,7.3,250200.0,5.5252,5.5327,5.51,5.5252,250200.0
2008-09-29 13:15:00,7.3,7.31,7.29,7.31,227600.0,5.5252,5.5327,5.5176,5.5327,227600.0
2008-09-29 13:20:00,7.31,7.33,7.3,7.33,144200.0,5.5327,5.5479,5.5252,5.5479,144200.0
2008-09-29 13:25:00,7.33,7.37,7.32,7.36,216400.0,5.5479,5.5782,5.5403,5.5706,216400.0
2008-09-29 13:30:00,7.36,7.36,7.32,7.33,296200.0,5.5706,5.5706,5.5403,5.5479,296200.0
2008-09-29 13:35:00,7.32,7.33,7.26,7.28,596800.0,5.5403,5.5479,5.4949,5.51,596800.0
2008-09-29 13:40:00,7.28,7.32,7.21,7.22,792600.0,5.51,5.5403,5.4571,5.4646,792600.0
2008-09-29 13:45:00,7.22,7.25,7.12,7.24,996000.0,5.4646,5.4873,5.3889,5.4798,996000.0
2008-09-29 13:50:00,7.24,7.32,7.19,7.31,967600.0,5.4798,5.5403,5.4419,5.5327,967600.0
2008-09-29 13:55:00,7.32,7.33,7.18,7.21,1170600.0,5.5403,5.5479,5.4344,5.4571,1170600.0
2008-09-29 14:00:00,7.22,7.28,7.21,7.21,558200.0,5.4646,5.51,5.4571,5.4571,558200.0
2008-09-29 14:05:00,7.2,7.27,7.09,7.14,1139200.0,5.4495,5.5025,5.3662,5.4041,1139200.0
2008-09-29 14:10:00,7.14,7.21,7.09,7.16,700000.0,5.4041,5.4571,5.3662,5.4192,700000.0
2008-09-29 14:15:00,7.16,7.22,7.11,7.2,795600.0,5.4192,5.4646,5.3814,5.4495,795600.0
2008-09-29 14:20:00,7.2,7.28,7.17,7.25,743000.0,5.4495,5.51,5.4268,5.4873,743000.0
2008-09-29 14:25:00,7.25,7.26,7.14,7.17,516600.0,5.4873,5.4949,5.4041,5.4268,516600.0
2008-09-29 14:30:00,7.18,7.19,7.15,7.18,275600.0,5.4344,5.4419,5.4116,5.4344,275600.0
2008-09-29 14:35:00,7.18,7.22,7.16,7.22,349000.0,5.4344,5.4646,5.4192,5.4646,349000.0
2008-09-29 14:40:00,7.22,7.24,7.2,7.24,356200.0,5.4646,5.4798,5.4495,5.4798,356200.0
2008-09-29 14:45:00,7.24,7.26,7.21,7.23,460400.0,5.4798,5.4949,5.4571,5.4722,460400.0
2008-09-29 14:50:00,7.23,7.27,7.22,7.23,438600.0,5.4722,5.5025,5.4646,5.4722,438600.0
2008-09-29 14:55:00,7.23,7.24,7.17,7.17,275600.0,5.4722,5.4798,5.4268,5.4268,275600.0
2008-09-29 15:00:00,7.17,7.22,7.17,7.19,375800.0,5.4268,5.4646,5.4268,5.4419,375800.0
2008-09-29 15:05:00,7.19,7.19,7.18,7.18,239000.0,5.4419,5.4419,5.4344,5.4344,239000.0
2008-09-29 15:10:00,7.18,7.19,7.17,7.18,482600.0,5.4344,5.4419,5.4268,5.4344,482600.0
2008-09-29 15:15:00,7.19,7.21,7.16,7.17,384600.0,5.4419,5.4571,5.4192,5.4268,384600.0
2008-09-29 15:20:00,7.17,7.18,7.14,7.14,434200.0,5.4268,5.4344,5.4041,5.4041,434200.0
2008-09-29 15:25:00,7.14,7.15,7.1,7.13,852200.0,5.4041,5.4116,5.3738,5.3965,852200.0
2008-09-29 15:30:00,7.13,7.14,7.1,7.12,630800.0,5.3965,5.4041,5.3738,5.3889,630800.0
2008-09-29 15:35:00,7.12,7.18,7.08,7.15,809200.0,5.3889,5.4344,5.3587,5.4116,809200.0
2008-09-29 15:40:00,7.16,7.28,7.13,7.28,797600.0,5.4192,5.51,5.3965,5.51,797600.0
2008-09-29 15:45:00,7.27,7.31,7.16,7.29,1051800.0,5.5025,5.5327,5.4192,5.5176,1051800.0
2008-09-29 15:50:00,7.3,7.43,7.23,7.29,2132800.0,5.5252,5.6236,5.4722,5.5176,2132800.0
2008-09-29 15:55:00,7.29,7.32,7.18,7.22,1983000.0,5.5176,5.5403,5.4344,5.4646,1983000.0
2008-09-30 09:30:00,7.19,7.29,7.18,7.22,769800.0,5.4419,5.5176,5.4344,5.4646,769800.0
2008-09-30 09:35:00,7.22,7.3,7.14,7.17,402000.0,5.4646,5.5252,5.4041,5.4268,402000.0
2008-09-30 09:40:00,7.17,7.21,7.14,7.15,377600.0,5.4268,5.4571,5.4041,5.4116,377600.0
2008-09-30 09:45:00,7.15,7.18,7.08,7.09,396800.0,5.4116,5.4344,5.3587,5.3662,396800.0
2008-09-30 09:50:00,7.08,7.14,7.07,7.11,473200.0,5.3587,5.4041,5.3511,5.3814,473200.0
2008-09-30 09:55:00,7.12,7.2,7.09,7.19,472800.0,5.3889,5.4495,5.3662,5.4419,472800.0
2008-09-30 10:00:00,7.2,7.26,7.13,7.2,463200.0,5.4495,5.4949,5.3965,5.4495,463200.0
2008-09-30 10:05:00,7.2,7.2,7.13,7.14,182400.0,5.4495,5.4495,5.3965,5.4041,182400.0
2008-09-30 10:10:00,7.14,7.23,7.14,7.23,189200.0,5.4041,5.4722,5.4041,5.4722,189200.0
2008-09-30 10:15:00,7.23,7.3,7.22,7.26,734400.0,5.4722,5.5252,5.4646,5.4949,734400.0
2008-09-30 10:20:00,7.26,7.27,7.2,7.22,371800.0,5.4949,5.5025,5.4495,5.4646,371800.0
2008-09-30 10:25:00,7.22,7.23,7.17,7.18,186800.0,5.4646,5.4722,5.4268,5.4344,186800.0
2008-09-30 10:30:00,7.18,7.21,7.18,7.19,203200.0,5.4344,5.4571,5.4344,5.4419,203200.0
2008-09-30 10:35:00,7.2,7.21,7.18,7.19,178800.0,5.4495,5.4571,5.4344,5.4419,178800.0
2008-09-30 10:40:00,7.19,7.22,7.16,7.2,257400.0,5.4419,5.4646,5.4192,5.4495,257400.0
2008-09-30 10:45:00,7.21,7.22,7.2,7.2,285800.0,5.4571,5.4646,5.4495,5.4495,285800.0
2008-09-30 10:50:00,7.21,7.22,7.2,7.2,300400.0,5.4571,5.4646,5.4495,5.4495,300400.0
2008-09-30 10:55:00,7.2,7.2,7.16,7.18,337200.0,5.4495,5.4495,5.4192,5.4344,337200.0
2008-09-30 11:00:00,7.18,7.19,7.17,7.18,276800.0,5.4344,5.4419,5.4268,5.4344,276800.0
2008-09-30 11:05:00,7.18,7.21,7.16,7.18,347200.0,5.4344,5.4571,5.4192,5.4344,347200.0
2008-09-30 11:10:00,7.19,7.2,7.17,7.18,234200.0,5.4419,5.4495,5.4268,5.4344,234200.0
2008-09-30 11:15:00,7.18,7.18,7.13,7.16,379200.0,5.4344,5.4344,5.3965,5.4192,379200.0
2008-09-30 11:20:00,7.16,7.16,7.13,7.14,213400.0,5.4192,5.4192,5.3965,5.4041,213400.0
2008-09-30 11:25:00,7.14,7.15,7.14,7.15,244600.0,5.4041,5.4116,5.4041,5.4116,244600.0
2008-09-30 11:30:00,7.15,7.18,7.14,7.18,253200.0,5.4116,5.4344,5.4041,5.4344,253200.0
2008-09-30 11:35:00,7.18,7.18,7.14,7.14,285800.0,5.4344,5.4344,5.4041,5.4041,285800.0
2008-09-30 11:40:00,7.14,7.16,7.13,7.16,213800.0,5.4041,5.4192,5.3965,5.4192,213800.0
2008-09-30 11:45:00,7.15,7.21,7.15,7.21,196800.0,5.4116,5.4571,5.4116,5.4571,196800.0
2008-09-30 11:50:00,7.2,7.21,7.18,7.21,210600.0,5.4495,5.4571,5.4344,5.4571,210600.0
2008-09-30 11:55:00,7.21,7.23,7.2,7.21,225200.0,5.4571,5.4722,5.4495,5.4571,225200.0
2008-09-30 12:00:00,7.21,7.22,7.16,7.16,308200.0,5.4571,5.4646,5.4192,5.4192,308200.0
2008-09-30 12:05:00,7.16,7.17,7.14,7.16,147000.0,5.4192,5.4268,5.4041,5.4192,147000.0
2008-09-30 12:10:00,7.16,7.17,7.15,7.17,168600.0,5.4192,5.4268,5.4116,5.4268,168600.0
2008-09-30 12:15:00,7.17,7.17,7.14,7.16,153800.0,5.4268,5.4268,5.4041,5.4192,153800.0
2008-09-30 12:20:00,7.16,7.18,7.16,7.16,135800.0,5.4192,5.4344,5.4192,5.4192,135800.0
2008-09-30 12:25:00,7.16,7.17,7.16,7.17,127000.0,5.4192,5.4268,5.4192,5.4268,127000.0
2008-09-30 12:30:00,7.17,7.18,7.16,7.18,174600.0,5.4268,5.4344,5.4192,5.4344,174600.0
2008-09-30 12:35:00,7.17,7.18,7.16,7.18,124000.0,5.4268,5.4344,5.4192,5.4344,124000.0
2008-09-30 12:40:00,7.18,7.2,7.18,7.2,74400.0,5.4344,5.4495,5.4344,5.4495,74400.0
2008-09-30 12:45:00,7.2,7.21,7.18,7.19,187200.0,5.4495,5.4571,5.4344,5.4419,187200.0
2008-09-30 12:50:00,7.19,7.2,7.18,7.19,72400.0,5.4419,5.4495,5.4344,5.4419,72400.0
2008-09-30 12:55:00,7.18,7.21,7.18,7.2,135800.0,5.4344,5.4571,5.4344,5.4495,135800.0
2008-09-30 13:00:00,7.2,7.2,7.18,7.18,216800.0,5.4495,5.4495,5.4344,5.4344,216800.0
2008-09-30 13:05:00,7.19,7.2,7.18,7.19,169800.0,5.4419,5.4495,5.4344,5.4419,169800.0
2008-09-30 13:10:00,7.19,7.24,7.18,7.22,229000.0,5.4419,5.4798,5.4344,5.4646,229000.0
2008-09-30 13:15:00,7.22,7.25,7.21,7.23,217400.0,5.4646,5.4873,5.4571,5.4722,217400.0
2008-09-30 13:20:00,7.23,7.25,7.22,7.25,190400.0,5.4722,5.4873,5.4646,5.4873,190400.0
2008-09-30 13:25:00,7.24,7.27,7.24,7.27,191800.0,5.4798,5.5025,5.4798,5.5025,191800.0
2008-09-30 13:30:00,7.27,7.3,7.26,7.29,384400.0,5.5025,5.5252,5.4949,5.5176,384400.0
2008-09-30 13:35:00,7.29,7.3,7.26,7.27,238800.0,5.5176,5.5252,5.4949,5.5025,238800.0
2008-09-30 13:40:00,7.27,7.28,7.24,7.26,328000.0,5.5025,5.51,5.4798,5.4949,328000.0
2008-09-30 13:45:00,7.25,7.26,7.25,7.25,120400.0,5.4873,5.4949,5.4873,5.4873,120400.0
2008-09-30 13:50:00,7.26,7.27,7.25,7.27,215000.0,5.4949,5.5025,5.4873,5.5025,215000.0
2008-09-30 13:55:00,7.27,7.28,7.26,7.27,134800.0,5.5025,5.51,5.4949,5.5025,134800.0
2008-09-30 14:00:00,7.27,7.28,7.26,7.28,203400.0,5.5025,5.51,5.4949,5.51,203400.0
2008-09-30 14:05:00,7.28,7.3,7.28,7.3,97000.0,5.51,5.5252,5.51,5.5252,97000.0
2008-09-30 14:10:00,7.3,7.34,7.29,7.32,221200.0,5.5252,5.5555,5.5176,5.5403,221200.0
2008-09-30 14:15:00,7.32,7.33,7.3,7.31,150800.0,5.5403,5.5479,5.5252,5.5327,150800.0
2008-09-30 14:20:00,7.31,7.34,7.3,7.34,248800.0,5.5327,5.5555,5.5252,5.5555,248800.0
2008-09-30 14:25:00,7.34,7.36,7.34,7.36,146800.0,5.5555,5.5706,5.5555,5.5706,146800.0
2008-09-30 14:30:00,7.36,7.36,7.33,7.34,203600.0,5.5706,5.5706,5.5479,5.5555,203600.0
2008-09-30 14:35:00,7.33,7.34,7.31,7.31,115800.0,5.5479,5.5555,5.5327,5.5327,115800.0
2008-09-30 14:40:00,7.31,7.34,7.3,7.33,136000.0,5.5327,5.5555,5.5252,5.5479,136000.0
2008-09-30 14:45:00,7.33,7.34,7.31,7.34,175200.0,5.5479,5.5555,5.5327,5.5555,175200.0
2008-09-30 14:50:00,7.34,7.35,7.32,7.35,133600.0,5.5555,5.563,5.5403,5.563,133600.0
2008-09-30 14:55:00,7.35,7.36,7.33,7.33,204400.0,5.563,5.5706,5.5479,5.5479,204400.0
2008-09-30 15:00:00,7.33,7.36,7.33,7.36,175400.0,5.5479,5.5706,5.5479,5.5706,175400.0
2008-09-30 15:05:00,7.36,7.38,7.35,7.38,311600.0,5.5706,5.5857,5.563,5.5857,311600.0
2008-09-30 15:10:00,7.38,7.38,7.32,7.32,425200.0,5.5857,5.5857,5.5403,5.5403,425200.0
2008-09-30 15:15:00,7.32,7.34,7.31,7.33,253600.0,5.5403,5.5555,5.5327,5.5479,253600.0
2008-09-30 15:20:00,7.33,7.37,7.32,7.36,341200.0,5.5479,5.5782,5.5403,5.5706,341200.0
2008-09-30 15:25:00,7.36,7.39,7.36,7.38,438200.0,5.5706,5.5933,5.5706,5.5857,438200.0
2008-09-30 15:30:00,7.38,7.39,7.36,7.37,434000.0,5.5857,5.5933,5.5706,5.5782,434000.0
2008-09-30 15:35:00,7.37,7.37,7.34,7.36,393800.0,5.5782,5.5782,5.5555,5.5706,393800.0
2008-09-30 15:40:00,7.36,7.38,7.35,7.38,397200.0,5.5706,5.5857,5.563,5.5857,397200.0
2008-09-30 15:45:00,7.37,7.42,7.37,7.41,827400.0,5.5782,5.616,5.5782,5.6084,827400.0
2008-09-30 15:50:00,7.41,7.47,7.4,7.42,1409800.0,5.6084,5.6538,5.6009,5.616,1409800.0
2008-09-30 15:55:00,7.42,7.44,7.41,7.43,1415400.0,5.616,5.6311,5.6084,5.6236,1415400.0
2008-10-01 09:30:00,7.28,7.35,7.26,7.34,328600.0,5.51,5.563,5.4949,5.5555,328600.0
2008-10-01 09:35:00,7.34,7.41,7.31,7.38,551600.0,5.5555,5.6084,5.5327,5.5857,551600.0
2008-10-01 09:40:00,7.38,7.41,7.37,7.4,228000.0,5.5857,5.6084,5.5782,5.6009,228000.0
2008-10-01 09:45:00,7.4,7.42,7.37,7.38,177400.0,5.6009,5.616,5.5782,5.5857,177400.0
2008-10-01 09:50:00,7.38,7.41,7.35,7.41,153400.0,5.5857,5.6084,5.563,5.6084,153400.0
2008-10-01 09:55:00,7.41,7.46,7.41,7.45,279800.0,5.6084,5.6463,5.6084,5.6387,279800.0
2008-10-01 10:00:00,7.45,7.45,7.3,7.35,722600.0,5.6387,5.6387,5.5252,5.563,722600.0
2008-10-01 10:05:00,7.36,7.38,7.33,7.37,214600.0,5.5706,5.5857,5.5479,5.5782,214600.0
2008-10-01 10:10:00,7.37,7.42,7.36,7.42,597800.0,5.5782,5.616,5.5706,5.616,597800.0
2008-10-01 10:15:00,7.43,7.43,7.38,7.42,427800.0,5.6236,5.6236,5.5857,5.616,427800.0
2008-10-01 10:20:00,7.42,7.43,7.39,7.39,224000.0,5.616,5.6236,5.5933,5.5933,224000.0
2008-10-01 10:25:00,7.4,7.42,7.39,7.41,219800.0,5.6009,5.616,5.5933,5.6084,219800.0
2008-10-01 10:30:00,7.4,7.4,7.37,7.38,108800.0,5.6009,5.6009,5.5782,5.5857,108800.0
2008-10-01 10:35:00,7.38,7.41,7.37,7.37,203600.0,5.5857,5.6084,5.5782,5.5782,203600.0
2008-10-01 10:40:00,7.37,7.4,7.35,7.35,144600.0,5.5782,5.6009,5.563,5.563,144600.0
2008-10-01 10:45:00,7.36,7.37,7.32,7.33,178800.0,5.5706,5.5782,5.5403,5.5479,178800.0
2008-10-01 10:50:00,7.32,7.35,7.3,7.33,328000.0,5.5403,5.563,5.5252,5.5479,328000.0
2008-10-01 10:55:00,7.33,7.35,7.32,7.34,145000.0,5.5479,5.563,5.5403,5.5555,145000.0
2008-10-01 11:00:00,7.34,7.35,7.31,7.31,159000.0,5.5555,5.563,5.5327,5.5327,159000.0
2008-10-01 11:05:00,7.31,7.33,7.3,7.32,149200.0,5.5327,5.5479,5.5252,5.5403,149200.0
2008-10-01 11:10:00,7.32,7.35,7.32,7.35,113000.0,5.5403,5.563,5.5403,5.563,113000.0
2008-10-01 11:15:00,7.35,7.36,7.34,7.36,84200.0,5.563,5.5706,5.5555,5.5706,84200.0
2008-10-01 11:20:00,7.36,7.39,7.35,7.39,110600.0,5.5706,5.5933,5.563,5.5933,110600.0
2008-10-01 11:25:00,7.38,7.42,7.38,7.39,236200.0,5.5857,5.616,5.5857,5.5933,236200.0
2008-10-01 11:30:00,7.39,7.39,7.36,7.38,81000.0,5.5933,5.5933,5.5706,5.5857,81000.0
2008-10-01 11:35:00,7.38,7.42,7.38,7.42,150600.0,5.5857,5.616,5.5857,5.616,150600.0
2008-10-01 11:40:00,7.42,7.43,7.41,7.42,143400.0,5.616,5.6236,5.6084,5.616,143400.0
2008-10-01 11:45:00,7.42,7.43,7.41,7.43,94000.0,5.616,5.6236,5.6084,5.6236,94000.0
2008-10-01 11:50:00,7.43,7.45,7.43,7.43,107200.0,5.6236,5.6387,5.6236,5.6236,107200.0
2008-10-01 11:55:00,7.43,7.45,7.43,7.43,205000.0,5.6236,5.6387,5.6236,5.6236,205000.0
2008-10-01 12:00:00,7.43,7.44,7.43,7.44,151000.0,5.6236,5.6311,5.6236,5.6311,151000.0
2008-10-01 12:05:00,7.44,7.45,7.43,7.44,98400.0,5.6311,5.6387,5.6236,5.6311,98400.0
2008-10-01 12:10:00,7.45,7.45,7.43,7.45,159800.0,5.6387,5.6387,5.6236,5.6387,159800.0
2008-10-01 12:15:00,7.45,7.5,7.45,7.48,493200.0,5.6387,5.6766,5.6387,5.6614,493200.0
2008-10-01 12:20:00,7.48,7.49,7.47,7.49,164400.0,5.6614,5.669,5.6538,5.669,164400.0
2008-10-01 12:25:00,7.5,7.5,7.48,7.5,139400.0,5.6766,5.6766,5.6614,5.6766,139400.0
2008-10-01 12:30:00,7.5,7.53,7.49,7.5,617600.0,5.6766,5.6993,5.669,5.6766,617600.0
2008-10-01 12:35:00,7.5,7.51,7.49,7.49,260800.0,5.6766,5.6841,5.669,5.669,260800.0
2008-10-01 12:40:00,7.5,7.51,7.48,7.49,227000.0,5.6766,5.6841,5.6614,5.669,227000.0
2008-10-01 12:45:00,7.49,7.51,7.48,7.5,313800.0,5.669,5.6841,5.6614,5.6766,313800.0
2008-10-01 12:50:00,7.5,7.52,7.46,7.48,364000.0,5.6766,5.6917,5.6463,5.6614,364000.0
2008-10-01 12:55:00,7.49,7.5,7.47,7.47,208600.0,5.669,5.6766,5.6538,5.6538,208600.0
2008-10-01 13:00:00,7.47,7.47,7.43,7.44,296400.0,5.6538,5.6538,5.6236,5.6311,296400.0
2008-10-01 13:05:00,7.44,7.44,7.41,7.43,323200.0,5.6311,5.6311,5.6084,5.6236,323200.0
2008-10-01 13:10:00,7.43,7.45,7.43,7.43,176600.0,5.6236,5.6387,5.6236,5.6236,176600.0
2008-10-01 13:15:00,7.44,7.45,7.42,7.43,289000.0,5.6311,5.6387,5.616,5.6236,289000.0
2008-10-01 13:20:00,7.43,7.44,7.42,7.43,191600.0,5.6236,5.6311,5.616,5.6236,191600.0
2008-10-01 13:25:00,7.43,7.44,7.41,7.43,161400.0,5.6236,5.6311,5.6084,5.6236,161400.0
2008-10-01 13:30:00,7.43,7.43,7.36,7.37,300000.0,5.6236,5.6236,5.5706,5.5782,300000.0
2008-10-01 13:35:00,7.37,7.39,7.37,7.38,173200.0,5.5782,5.5933,5.5782,5.5857,173200.0
2008-10-01 13:40:00,7.39,7.45,7.35,7.45,344000.0,5.5933,5.6387,5.563,5.6387,344000.0
2008-10-01 13:45:00,7.45,7.47,7.38,7.4,700600.0,5.6387,5.6538,5.5857,5.6009,700600.0
2008-10-01 13:50:00,7.4,7.43,7.38,7.41,371400.0,5.6009,5.6236,5.5857,5.6084,371400.0
2008-10-01 13:55:00,7.4,7.42,7.36,7.37,290200.0,5.6009,5.616,5.5706,5.5782,290200.0
2008-10-01 14:00:00,7.38,7.4,7.35,7.37,234200.0,5.5857,5.6009,5.563,5.5782,234200.0
2008-10-01 14:05:00,7.37,7.42,7.36,7.4,243400.0,5.5782,5.616,5.5706,5.6009,243400.0
2008-10-01 14:10:00,7.4,7.41,7.39,7.4,148800.0,5.6009,5.6084,5.5933,5.6009,148800.0
2008-10-01 14:15:00,7.4,7.46,7.4,7.43,267200.0,5.6009,5.6463,5.6009,5.6236,267200.0
2008-10-01 14:20:00,7.43,7.44,7.39,7.4,220000.0,5.6236,5.6311,5.5933,5.6009,220000.0
2008-10-01 14:25:00,7.4,7.42,7.39,7.42,141800.0,5.6009,5.616,5.5933,5.616,141800.0
2008-10-01 14:30:00,7.42,7.42,7.38,7.39,131400.0,5.616,5.616,5.5857,5.5933,131400.0
2008-10-01 14:35:00,7.39,7.43,7.38,7.43,242000.0,5.5933,5.6236,5.5857,5.6236,242000.0
2008-10-01 14:40:00,7.43,7.44,7.41,7.43,261800.0,5.6236,5.6311,5.6084,5.6236,261800.0
2008-10-01 14:45:00,7.43,7.47,7.41,7.46,215600.0,5.6236,5.6538,5.6084,5.6463,215600.0
2008-10-01 14:50:00,7.46,7.48,7.45,7.46,210600.0,5.6463,5.6614,5.6387,5.6463,210600.0
2008-10-01 14:55:00,7.45,7.46,7.4,7.43,283800.0,5.6387,5.6463,5.6009,5.6236,283800.0
2008-10-01 15:00:00,7.42,7.43,7.4,7.41,128200.0,5.616,5.6236,5.6009,5.6084,128200.0
2008-10-01 15:05:00,7.41,7.43,7.4,7.42,128800.0,5.6084,5.6236,5.6009,5.616,128800.0
2008-10-01 15:10:00,7.43,7.46,7.42,7.43,344600.0,5.6236,5.6463,5.616,5.6236,344600.0
2008-10-01 15:15:00,7.42,7.43,7.4,7.41,205000.0,5.616,5.6236,5.6009,5.6084,205000.0
2008-10-01 15:20:00,7.41,7.42,7.41,7.42,163600.0,5.6084,5.616,5.6084,5.616,163600.0
2008-10-01 15:25:00,7.42,7.43,7.4,7.42,252200.0,5.616,5.6236,5.6009,5.616,252200.0
2008-10-01 15:30:00,7.42,7.43,7.4,7.42,224800.0,5.616,5.6236,5.6009,5.616,224800.0
2008-10-01 15:35:00,7.42,7.43,7.4,7.4,277800.0,5.616,5.6236,5.6009,5.6009,277800.0
2008-10-01 15:40:00,7.4,7.42,7.39,7.42,278800.0,5.6009,5.616,5.5933,5.616,278800.0
2008-10-01 15:45:00,7.41,7.43,7.38,7.39,384800.0,5.6084,5.6236,5.5857,5.5933,384800.0
2008-10-01 15:50:00,7.39,7.41,7.38,7.41,312000.0,5.5933,5.6084,5.5857,5.6084,312000.0
2008-10-01 15:55:00,7.4,7.42,7.39,7.4,462600.0,5.6009,5.616,5.5933,5.6009,462600.0
2008-10-02 09:30:00,7.39,7.5,7.38,7.46,457800.0,5.5933,5.6766,5.5857,5.6463,457800.0
2008-10-02 09:35:00,7.47,7.48,7.41,7.43,239800.0,5.6538,5.6614,5.6084,5.6236,239800.0
2008-10-02 09:40:00,7.43,7.45,7.41,7.42,338800.0,5.6236,5.6387,5.6084,5.616,338800.0
2008-10-02 09:45:00,7.42,7.43,7.37,7.39,266200.0,5.616,5.6236,5.5782,5.5933,266200.0
2008-10-02 09:50:00,7.38,7.41,7.36,7.37,265800.0,5.5857,5.6084,5.5706,5.5782,265800.0
2008-10-02 09:55:00,7.37,7.38,7.3,7.33,211800.0,5.5782,5.5857,5.5252,5.5479,211800.0
2008-10-02 10:00:00,7.32,7.32,7.27,7.27,246000.0,5.5403,5.5403,5.5025,5.5025,246000.0
2008-10-02 10:05:00,7.27,7.29,7.24,7.26,358600.0,5.5025,5.5176,5.4798,5.4949,358600.0
2008-10-02 10:10:00,7.26,7.31,7.25,7.3,172600.0,5.4949,5.5327,5.4873,5.5252,172600.0
2008-10-02 10:15:00,7.3,7.31,7.29,7.29,136600.0,5.5252,5.5327,5.5176,5.5176,136600.0
2008-10-02 10:20:00,7.29,7.29,7.27,7.27,175000.0,5.5176,5.5176,5.5025,5.5025,175000.0
2008-10-02 10:25:00,7.28,7.29,7.27,7.29,186400.0,5.51,5.5176,5.5025,5.5176,186400.0
2008-10-02 10:30:00,7.29,7.3,7.28,7.29,254400.0,5.5176,5.5252,5.51,5.5176,254400.0
2008-10-02 10:35:00,7.29,7.29,7.27,7.28,242400.0,5.5176,5.5176,5.5025,5.51,242400.0
2008-10-02 10:40:00,7.28,7.28,7.23,7.26,265600.0,5.51,5.51,5.4722,5.4949,265600.0
2008-10-02 10:45:00,7.26,7.26,7.21,7.23,200200.0,5.4949,5.4949,5.4571,5.4722,200200.0
2008-10-02 10:50:00,7.23,7.26,7.23,7.25,118400.0,5.4722,5.4949,5.4722,5.4873,118400.0
2008-10-02 10:55:00,7.25,7.25,7.24,7.25,103800.0,5.4873,5.4873,5.4798,5.4873,103800.0
2008-10-02 11:00:00,7.25,7.25,7.24,7.25,104800.0,5.4873,5.4873,5.4798,5.4873,104800.0
2008-10-02 11:05:00,7.25,7.25,7.18,7.21,287200.0,5.4873,5.4873,5.4344,5.4571,287200.0
2008-10-02 11:10:00,7.21,7.22,7.2,7.21,183000.0,5.4571,5.4646,5.4495,5.4571,183000.0
2008-10-02 11:15:00,7.21,7.23,7.2,7.23,166800.0,5.4571,5.4722,5.4495,5.4722,166800.0
2008-10-02 11:20:00,7.22,7.24,7.21,7.21,154000.0,5.4646,5.4798,5.4571,5.4571,154000.0
2008-10-02 11:25:00,7.21,7.23,7.2,7.23,263800.0,5.4571,5.4722,5.4495,5.4722,263800.0
2008-10-02 11:30:00,7.23,7.23,7.2,7.23,164800.0,5.4722,5.4722,5.4495,5.4722,164800.0
2008-10-02 11:35:00,7.23,7.26,7.22,7.24,344400.0,5.4722,5.4949,5.4646,5.4798,344400.0
2008-10-02 11:40:00,7.24,7.26,7.23,7.25,163200.0,5.4798,5.4949,5.4722,5.4873,163200.0
2008-10-02 11:45:00,7.26,7.27,7.25,7.25,160800.0,5.4949,5.5025,5.4873,5.4873,160800.0
2008-10-02 11:50:00,7.24,7.26,7.24,7.24,93000.0,5.4798,5.4949,5.4798,5.4798,93000.0
2008-10-02 11:55:00,7.24,7.26,7.23,7.25,194000.0,5.4798,5.4949,5.4722,5.4873,194000.0
2008-10-02 12:00:00,7.25,7.27,7.24,7.26,160200.0,5.4873,5.5025,5.4798,5.4949,160200.0
2008-10-02 12:05:00,7.26,7.27,7.25,7.26,83200.0,5.4949,5.5025,5.4873,5.4949,83200.0
2008-10-02 12:10:00,7.26,7.26,7.23,7.24,138800.0,5.4949,5.4949,5.4722,5.4798,138800.0
2008-10-02 12:15:00,7.24,7.27,7.24,7.26,101600.0,5.4798,5.5025,5.4798,5.4949,101600.0
2008-10-02 12:20:00,7.26,7.26,7.25,7.26,79400.0,5.4949,5.4949,5.4873,5.4949,79400.0
2008-10-02 12:25:00,7.26,7.26,7.22,7.22,116000.0,5.4949,5.4949,5.4646,5.4646,116000.0
2008-10-02 12:30:00,7.23,7.23,7.21,7.22,101800.0,5.4722,5.4722,5.4571,5.4646,101800.0
2008-10-02 12:35:00,7.21,7.22,7.2,7.21,102000.0,5.4571,5.4646,5.4495,5.4571,102000.0
2008-10-02 12:40:00,7.21,7.21,7.18,7.18,90000.0,5.4571,5.4571,5.4344,5.4344,90000.0
2008-10-02 12:45:00,7.19,7.2,7.18,7.2,79600.0,5.4419,5.4495,5.4344,5.4495,79600.0
2008-10-02 12:50:00,7.2,7.23,7.2,7.22,133800.0,5.4495,5.4722,5.4495,5.4646,133800.0
2008-10-02 12:55:00,7.22,7.24,7.22,7.24,72800.0,5.4646,5.4798,5.4646,5.4798,72800.0
2008-10-02 13:00:00,7.24,7.24,7.2,7.2,98000.0,5.4798,5.4798,5.4495,5.4495,98000.0
2008-10-02 13:05:00,7.2,7.21,7.17,7.18,159000.0,5.4495,5.4571,5.4268,5.4344,159000.0
2008-10-02 13:10:00,7.18,7.19,7.16,7.19,141200.0,5.4344,5.4419,5.4192,5.4419,141200.0
2008-10-02 13:15:00,7.19,7.22,7.18,7.22,139600.0,5.4419,5.4646,5.4344,5.4646,139600.0
2008-10-02 13:20:00,7.21,7.22,7.2,7.21,116600.0,5.4571,5.4646,5.4495,5.4571,116600.0
2008-10-02 13:25:00,7.2,7.22,7.2,7.21,86000.0,5.4495,5.4646,5.4495,5.4571,86000.0
2008-10-02 13:30:00,7.22,7.24,7.21,7.23,143200.0,5.4646,5.4798,5.4571,5.4722,143200.0
2008-10-02 13:35:00,7.22,7.23,7.18,7.18,215800.0,5.4646,5.4722,5.4344,5.4344,215800.0
2008-10-02 13:40:00,7.18,7.23,7.18,7.23,231800.0,5.4344,5.4722,5.4344,5.4722,231800.0
2008-10-02 13:45:00,7.23,7.25,7.21,7.24,389800.0,5.4722,5.4873,5.4571,5.4798,389800.0
2008-10-02 13:50:00,7.23,7.25,7.18,7.2,286800.0,5.4722,5.4873,5.4344,5.4495,286800.0
2008-10-02 13:55:00,7.2,7.23,7.2,7.23,186600.0,5.4495,5.4722,5.4495,5.4722,186600.0
2008-10-02 14:00:00,7.23,7.24,7.2,7.2,294200.0,5.4722,5.4798,5.4495,5.4495,294200.0
2008-10-02 14:05:00,7.2,7.22,7.2,7.21,141400.0,5.4495,5.4646,5.4495,5.4571,141400.0
2008-10-02 14:10:00,7.21,7.23,7.2,7.2,219400.0,5.4571,5.4722,5.4495,5.4495,219400.0
2008-10-02 14:15:00,7.2,7.2,7.17,7.18,224000.0,5.4495,5.4495,5.4268,5.4344,224000.0
2008-10-02 14:20:00,7.18,7.19,7.17,7.17,164600.0,5.4344,5.4419,5.4268,5.4268,164600.0
2008-10-02 14:25:00,7.17,7.18,7.16,7.17,152000.0,5.4268,5.4344,5.4192,5.4268,152000.0
2008-10-02 14:30:00,7.17,7.18,7.15,7.16,176800.0,5.4268,5.4344,5.4116,5.4192,176800.0
2008-10-02 14:35:00,7.15,7.17,7.13,7.16,248200.0,5.4116,5.4268,5.3965,5.4192,248200.0
2008-10-02 14:40:00,7.16,7.18,7.14,7.15,143400.0,5.4192,5.4344,5.4041,5.4116,143400.0
2008-10-02 14:45:00,7.15,7.18,7.15,7.17,190600.0,5.4116,5.4344,5.4116,5.4268,190600.0
2008-10-02 14:50:00,7.18,7.18,7.16,7.16,160200.0,5.4344,5.4344,5.4192,5.4192,160200.0
2008-10-02 14:55:00,7.16,7.2,7.16,7.19,172000.0,5.4192,5.4495,5.4192,5.4419,172000.0
2008-10-02 15:00:00,7.2,7.2,7.17,7.18,152400.0,5.4495,5.4495,5.4268,5.4344,152400.0
2008-10-02 15:05:00,7.18,7.18,7.16,7.16,155600.0,5.4344,5.4344,5.4192,5.4192,155600.0
2008-10-02 15:10:00,7.16,7.18,7.16,7.16,193000.0,5.4192,5.4344,5.4192,5.4192,193000.0
2008-10-02 15:15:00,7.16,7.16,7.13,7.13,327400.0,5.4192,5.4192,5.3965,5.3965,327400.0
2008-10-02 15:20:00,7.13,7.15,7.13,7.15,328000.0,5.3965,5.4116,5.3965,5.4116,328000.0
2008-10-02 15:25:00,7.15,7.16,7.13,7.14,290800.0,5.4116,5.4192,5.3965,5.4041,290800.0
2008-10-02 15:30:00,7.14,7.19,7.14,7.17,336600.0,5.4041,5.4419,5.4041,5.4268,336600.0
2008-10-02 15:35:00,7.17,7.17,7.13,7.13,236600.0,5.4268,5.4268,5.3965,5.3965,236600.0
2008-10-02 15:40:00,7.13,7.15,7.12,7.13,297800.0,5.3965,5.4116,5.3889,5.3965,297800.0
2008-10-02 15:45:00,7.13,7.13,7.08,7.1,609200.0,5.3965,5.3965,5.3587,5.3738,609200.0
2008-10-02 15:50:00,7.1,7.1,7.08,7.09,923200.0,5.3738,5.3738,5.3587,5.3662,923200.0
2008-10-02 15:55:00,7.09,7.1,7.08,7.09,1009600.0,5.3662,5.3738,5.3587,5.3662,1009600.0
2008-10-03 09:30:00,7.24,7.32,7.16,7.23,438600.0,5.4798,5.5403,5.4192,5.4722,438600.0
2008-10-03 09:35:00,7.23,7.25,7.18,7.24,353800.0,5.4722,5.4873,5.4344,5.4798,353800.0
2008-10-03 09:40:00,7.23,7.25,7.18,7.18,272200.0,5.4722,5.4873,5.4344,5.4344,272200.0
2008-10-03 09:45:00,7.18,7.19,7.09,7.13,330000.0,5.4344,5.4419,5.3662,5.3965,330000.0
2008-10-03 09:50:00,7.13,7.16,7.1,7.12,309200.0,5.3965,5.4192,5.3738,5.3889,309200.0
2008-10-03 09:55:00,7.12,7.12,7.09,7.1,139200.0,5.3889,5.3889,5.3662,5.3738,139200.0
2008-10-03 10:00:00,7.1,7.14,7.08,7.09,349400.0,5.3738,5.4041,5.3587,5.3662,349400.0
2008-10-03 10:05:00,7.09,7.09,7.05,7.05,321400.0,5.3662,5.3662,5.336,5.336,321400.0
2008-10-03 10:10:00,7.05,7.06,7.01,7.03,555600.0,5.336,5.3435,5.3057,5.3208,555600.0
2008-10-03 10:15:00,7.04,7.06,7.03,7.05,258600.0,5.3284,5.3435,5.3208,5.336,258600.0
2008-10-03 10:20:00,7.05,7.08,7.05,7.06,174400.0,5.336,5.3587,5.336,5.3435,174400.0
2008-10-03 10:25:00,7.06,7.09,7.05,7.06,156600.0,5.3435,5.3662,5.336,5.3435,156600.0
2008-10-03 10:30:00,7.07,7.08,7.04,7.07,184000.0,5.3511,5.3587,5.3284,5.3511,184000.0
2008-10-03 10:35:00,7.07,7.08,7.05,7.07,131800.0,5.3511,5.3587,5.336,5.3511,131800.0
2008-10-03 10:40:00,7.07,7.07,7.04,7.04,122200.0,5.3511,5.3511,5.3284,5.3284,122200.0
2008-10-03 10:45:00,7.04,7.05,7.02,7.04,154000.0,5.3284,5.336,5.3133,5.3284,154000.0
2008-10-03 10:50:00,7.03,7.07,7.02,7.07,274000.0,5.3208,5.3511,5.3133,5.3511,274000.0
2008-10-03 10:55:00,7.07,7.07,7.03,7.06,194800.0,5.3511,5.3511,5.3208,5.3435,194800.0
2008-10-03 11:00:00,7.06,7.09,7.05,7.06,358800.0,5.3435,5.3662,5.336,5.3435,358800.0
2008-10-03 11:05:00,7.06,7.06,7.04,7.06,316400.0,5.3435,5.3435,5.3284,5.3435,316400.0
2008-10-03 11:10:00,7.06,7.1,7.05,7.09,201400.0,5.3435,5.3738,5.336,5.3662,201400.0
2008-10-03 11:15:00,7.09,7.12,7.08,7.11,133400.0,5.3662,5.3889,5.3587,5.3814,133400.0
2008-10-03 11:20:00,7.11,7.13,7.11,7.13,134200.0,5.3814,5.3965,5.3814,5.3965,134200.0
2008-10-03 11:25:00,7.13,7.13,7.11,7.12,112400.0,5.3965,5.3965,5.3814,5.3889,112400.0
2008-10-03 11:30:00,7.12,7.14,7.12,7.14,144000.0,5.3889,5.4041,5.3889,5.4041,144000.0
2008-10-03 11:35:00,7.15,7.15,7.11,7.12,214400.0,5.4116,5.4116,5.3814,5.3889,214400.0
2008-10-03 11:40:00,7.12,7.13,7.08,7.08,149200.0,5.3889,5.3965,5.3587,5.3587,149200.0
2008-10-03 11:45:00,7.08,7.08,7.03,7.03,261000.0,5.3587,5.3587,5.3208,5.3208,261000.0
2008-10-03 11:50:00,7.03,7.06,7.03,7.06,158400.0,5.3208,5.3435,5.3208,5.3435,158400.0
2008-10-03 11:55:00,7.06,7.09,7.06,7.07,103000.0,5.3435,5.3662,5.3435,5.3511,103000.0
2008-10-03 12:00:00,7.06,7.1,7.05,7.09,148600.0,5.3435,5.3738,5.336,5.3662,148600.0
2008-10-03 12:05:00,7.09,7.1,7.08,7.08,60600.0,5.3662,5.3738,5.3587,5.3587,60600.0
2008-10-03 12:10:00,7.09,7.09,7.08,7.08,59600.0,5.3662,5.3662,5.3587,5.3587,59600.0
2008-10-03 12:15:00,7.08,7.09,7.06,7.06,293400.0,5.3587,5.3662,5.3435,5.3435,293400.0
2008-10-03 12:20:00,7.07,7.07,7.02,7.04,300000.0,5.3511,5.3511,5.3133,5.3284,300000.0
2008-10-03 12:25:00,7.05,7.05,7.04,7.05,78000.0,5.336,5.336,5.3284,5.336,78000.0
2008-10-03 12:30:00,7.05,7.06,7.04,7.06,130200.0,5.336,5.3435,5.3284,5.3435,130200.0
2008-10-03 12:35:00,7.06,7.11,7.06,7.11,195000.0,5.3435,5.3814,5.3435,5.3814,195000.0
2008-10-03 12:40:00,7.11,7.15,7.08,7.13,452600.0,5.3814,5.4116,5.3587,5.3965,452600.0
2008-10-03 12:45:00,7.14,7.14,7.11,7.11,165400.0,5.4041,5.4041,5.3814,5.3814,165400.0
2008-10-03 12:50:00,7.11,7.16,7.1,7.14,254200.0,5.3814,5.4192,5.3738,5.4041,254200.0
2008-10-03 12:55:00,7.14,7.15,7.12,7.15,140200.0,5.4041,5.4116,5.3889,5.4116,140200.0
2008-10-03 13:00:00,7.15,7.15,7.1,7.13,172000.0,5.4116,5.4116,5.3738,5.3965,172000.0
2008-10-03 13:05:00,7.13,7.2,7.13,7.16,367800.0,5.3965,5.4495,5.3965,5.4192,367800.0
2008-10-03 13:10:00,7.16,7.17,7.09,7.12,394200.0,5.4192,5.4268,5.3662,5.3889,394200.0
2008-10-03 13:15:00,7.12,7.15,7.1,7.14,221600.0,5.3889,5.4116,5.3738,5.4041,221600.0
2008-10-03 13:20:00,7.14,7.18,7.1,7.11,444800.0,5.4041,5.4344,5.3738,5.3814,444800.0
2008-10-03 13:25:00,7.11,7.16,7.05,7.05,402200.0,5.3814,5.4192,5.336,5.336,402200.0
2008-10-03 13:30:00,7.05,7.09,7.01,7.03,560000.0,5.336,5.3662,5.3057,5.3208,560000.0
2008-10-03 13:35:00,7.03,7.1,7.01,7.06,588400.0,5.3208,5.3738,5.3057,5.3435,588400.0
2008-10-03 13:40:00,7.05,7.06,6.92,6.93,817000.0,5.336,5.3435,5.2376,5.2451,817000.0
2008-10-03 13:45:00,6.93,7.07,6.93,7.05,646200.0,5.2451,5.3511,5.2451,5.336,646200.0
2008-10-03 13:50:00,7.04,7.1,7.0,7.0,608400.0,5.3284,5.3738,5.2981,5.2981,608400.0
2008-10-03 13:55:00,7.01,7.06,7.0,7.02,403200.0,5.3057,5.3435,5.2981,5.3133,403200.0
2008-10-03 14:00:00,7.02,7.03,6.99,7.02,341000.0,5.3133,5.3208,5.2905,5.3133,341000.0
2008-10-03 14:05:00,7.01,7.07,7.01,7.05,512200.0,5.3057,5.3511,5.3057,5.336,512200.0
2008-10-03 14:10:00,7.05,7.09,7.04,7.07,546200.0,5.336,5.3662,5.3284,5.3511,546200.0
2008-10-03 14:15:00,7.07,7.07,7.03,7.05,222600.0,5.3511,5.3511,5.3208,5.336,222600.0
2008-10-03 14:20:00,7.05,7.06,7.02,7.06,281800.0,5.336,5.3435,5.3133,5.3435,281800.0
2008-10-03 14:25:00,7.06,7.06,6.97,6.98,612800.0,5.3435,5.3435,5.2754,5.283,612800.0
2008-10-03 14:30:00,6.98,6.99,6.93,6.98,713000.0,5.283,5.2905,5.2451,5.283,713000.0
2008-10-03 14:35:00,6.98,7.01,6.97,6.97,444000.0,5.283,5.3057,5.2754,5.2754,444000.0
2008-10-03 14:40:00,6.97,7.0,6.95,6.97,184800.0,5.2754,5.2981,5.2603,5.2754,184800.0
2008-10-03 14:45:00,6.97,6.98,6.94,6.98,163600.0,5.2754,5.283,5.2527,5.283,163600.0
2008-10-03 14:50:00,6.98,6.99,6.96,6.99,325600.0,5.283,5.2905,5.2678,5.2905,325600.0
2008-10-03 14:55:00,6.99,7.0,6.96,7.0,285000.0,5.2905,5.2981,5.2678,5.2981,285000.0
2008-10-03 15:00:00,7.0,7.01,6.97,6.99,422600.0,5.2981,5.3057,5.2754,5.2905,422600.0
2008-10-03 15:05:00,6.99,6.99,6.94,6.95,300000.0,5.2905,5.2905,5.2527,5.2603,300000.0
2008-10-03 15:10:00,6.95,6.95,6.93,6.93,284600.0,5.2603,5.2603,5.2451,5.2451,284600.0
2008-10-03 15:15:00,6.94,6.96,6.88,6.9,700600.0,5.2527,5.2678,5.2073,5.2224,700600.0
2008-10-03 15:20:00,6.9,6.91,6.88,6.88,552800.0,5.2224,5.23,5.2073,5.2073,552800.0
2008-10-03 15:25:00,6.89,6.9,6.87,6.89,304200.0,5.2149,5.2224,5.1997,5.2149,304200.0
2008-10-03 15:30:00,6.89,6.93,6.89,6.92,612800.0,5.2149,5.2451,5.2149,5.2376,612800.0
2008-10-03 15:35:00,6.92,6.93,6.89,6.89,360600.0,5.2376,5.2451,5.2149,5.2149,360600.0
2008-10-03 15:40:00,6.89,6.89,6.85,6.86,541000.0,5.2149,5.2149,5.1846,5.1922,541000.0
2008-10-03 15:45:00,6.86,6.86,6.83,6.83,504000.0,5.1922,5.1922,5.1694,5.1694,504000.0
2008-10-03 15:50:00,6.83,6.85,6.83,6.83,594000.0,5.1694,5.1846,5.1694,5.1694,594000.0
2008-10-03 15:55:00,6.83,6.83,6.81,6.83,868000.0,5.1694,5.1694,5.1543,5.1694,868000.0
2008-10-06 09:30:00,6.68,6.77,6.6,6.74,742600.0,5.0559,5.124,4.9954,5.1013,742600.0
2008-10-06 09:35:00,6.74,6.77,6.7,6.77,559200.0,5.1013,5.124,5.0711,5.124,559200.0
2008-10-06 09:40:00,6.77,6.79,6.75,6.77,469800.0,5.124,5.1392,5.1089,5.124,469800.0
2008-10-06 09:45:00,6.77,6.79,6.75,6.76,516400.0,5.124,5.1392,5.1089,5.1165,516400.0
2008-10-06 09:50:00,6.75,6.79,6.74,6.76,393800.0,5.1089,5.1392,5.1013,5.1165,393800.0
2008-10-06 09:55:00,6.76,6.77,6.71,6.74,633600.0,5.1165,5.124,5.0786,5.1013,633600.0
2008-10-06 10:00:00,6.74,6.76,6.68,6.7,476200.0,5.1013,5.1165,5.0559,5.0711,476200.0
2008-10-06 10:05:00,6.7,6.72,6.67,6.67,468800.0,5.0711,5.0862,5.0483,5.0483,468800.0
2008-10-06 10:10:00,6.67,6.68,6.59,6.6,512000.0,5.0483,5.0559,4.9878,4.9954,512000.0
2008-10-06 10:15:00,6.6,6.63,6.58,6.59,613000.0,4.9954,5.0181,4.9802,4.9878,613000.0
2008-10-06 10:20:00,6.59,6.64,6.58,6.63,433400.0,4.9878,5.0256,4.9802,5.0181,433400.0
2008-10-06 10:25:00,6.63,6.63,6.55,6.57,424400.0,5.0181,5.0181,4.9575,4.9727,424400.0
2008-10-06 10:30:00,6.57,6.57,6.51,6.54,528400.0,4.9727,4.9727,4.9272,4.95,528400.0
2008-10-06 10:35:00,6.54,6.55,6.47,6.48,636200.0,4.95,4.9575,4.897,4.9045,636200.0
2008-10-06 10:40:00,6.48,6.48,6.36,6.37,728400.0,4.9045,4.9045,4.8137,4.8213,728400.0
2008-10-06 10:45:00,6.36,6.46,6.35,6.46,1021200.0,4.8137,4.8894,4.8061,4.8894,1021200.0
2008-10-06 10:50:00,6.46,6.5,6.44,6.48,610600.0,4.8894,4.9197,4.8743,4.9045,610600.0
2008-10-06 10:55:00,6.49,6.53,6.45,6.53,538400.0,4.9121,4.9424,4.8818,4.9424,538400.0
2008-10-06 11:00:00,6.53,6.64,6.53,6.64,589800.0,4.9424,5.0256,4.9424,5.0256,589800.0
2008-10-06 11:05:00,6.64,6.64,6.59,6.63,402600.0,5.0256,5.0256,4.9878,5.0181,402600.0
2008-10-06 11:10:00,6.63,6.63,6.56,6.57,440800.0,5.0181,5.0181,4.9651,4.9727,440800.0
2008-10-06 11:15:00,6.57,6.63,6.55,6.63,393600.0,4.9727,5.0181,4.9575,5.0181,393600.0
2008-10-06 11:20:00,6.63,6.63,6.58,6.6,271600.0,5.0181,5.0181,4.9802,4.9954,271600.0
2008-10-06 11:25:00,6.6,6.68,6.59,6.65,440200.0,4.9954,5.0559,4.9878,5.0332,440200.0
2008-10-06 11:30:00,6.66,6.66,6.61,6.62,215000.0,5.0408,5.0408,5.0029,5.0105,215000.0
2008-10-06 11:35:00,6.62,6.64,6.61,6.63,366200.0,5.0105,5.0256,5.0029,5.0181,366200.0
2008-10-06 11:40:00,6.62,6.63,6.58,6.59,210000.0,5.0105,5.0181,4.9802,4.9878,210000.0
2008-10-06 11:45:00,6.59,6.63,6.55,6.55,227000.0,4.9878,5.0181,4.9575,4.9575,227000.0
2008-10-06 11:50:00,6.55,6.55,6.52,6.53,223200.0,4.9575,4.9575,4.9348,4.9424,223200.0
2008-10-06 11:55:00,6.53,6.57,6.53,6.56,213200.0,4.9424,4.9727,4.9424,4.9651,213200.0
2008-10-06 12:00:00,6.55,6.61,6.55,6.59,340600.0,4.9575,5.0029,4.9575,4.9878,340600.0
2008-10-06 12:05:00,6.59,6.61,6.59,6.6,276400.0,4.9878,5.0029,4.9878,4.9954,276400.0
2008-10-06 12:10:00,6.6,6.62,6.6,6.61,405800.0,4.9954,5.0105,4.9954,5.0029,405800.0
2008-10-06 12:15:00,6.61,6.62,6.57,6.61,193400.0,5.0029,5.0105,4.9727,5.0029,193400.0
2008-10-06 12:20:00,6.61,6.62,6.58,6.6,208000.0,5.0029,5.0105,4.9802,4.9954,208000.0
2008-10-06 12:25:00,6.61,6.61,6.57,6.58,195200.0,5.0029,5.0029,4.9727,4.9802,195200.0
2008-10-06 12:30:00,6.58,6.59,6.56,6.56,191400.0,4.9802,4.9878,4.9651,4.9651,191400.0
2008-10-06 12:35:00,6.56,6.56,6.51,6.52,162600.0,4.9651,4.9651,4.9272,4.9348,162600.0
2008-10-06 12:40:00,6.51,6.53,6.5,6.51,247400.0,4.9272,4.9424,4.9197,4.9272,247400.0
2008-10-06 12:45:00,6.51,6.51,6.49,6.51,205000.0,4.9272,4.9272,4.9121,4.9272,205000.0
2008-10-06 12:50:00,6.51,6.53,6.5,6.51,185200.0,4.9272,4.9424,4.9197,4.9272,185200.0
2008-10-06 12:55:00,6.51,6.51,6.48,6.48,177200.0,4.9272,4.9272,4.9045,4.9045,177200.0
2008-10-06 13:00:00,6.48,6.54,6.47,6.52,420000.0,4.9045,4.95,4.897,4.9348,420000.0
2008-10-06 13:05:00,6.52,6.55,6.52,6.54,294800.0,4.9348,4.9575,4.9348,4.95,294800.0
2008-10-06 13:10:00,6.54,6.56,6.53,6.55,292800.0,4.95,4.9651,4.9424,4.9575,292800.0
2008-10-06 13:15:00,6.55,6.57,6.53,6.55,227200.0,4.9575,4.9727,4.9424,4.9575,227200.0
2008-10-06 13:20:00,6.55,6.59,6.54,6.59,225600.0,4.9575,4.9878,4.95,4.9878,225600.0
2008-10-06 13:25:00,6.59,6.59,6.54,6.55,157600.0,4.9878,4.9878,4.95,4.9575,157600.0
2008-10-06 13:30:00,6.55,6.55,6.5,6.5,146600.0,4.9575,4.9575,4.9197,4.9197,146600.0
2008-10-06 13:35:00,6.5,6.51,6.48,6.49,194200.0,4.9197,4.9272,4.9045,4.9121,194200.0
2008-10-06 13:40:00,6.49,6.53,6.47,6.5,233400.0,4.9121,4.9424,4.897,4.9197,233400.0
2008-10-06 13:45:00,6.49,6.5,6.45,6.46,358400.0,4.9121,4.9197,4.8818,4.8894,358400.0
2008-10-06 13:50:00,6.46,6.53,6.46,6.52,514400.0,4.8894,4.9424,4.8894,4.9348,514400.0
2008-10-06 13:55:00,6.52,6.52,6.48,6.49,673400.0,4.9348,4.9348,4.9045,4.9121,673400.0
2008-10-06 14:00:00,6.48,6.49,6.44,6.44,511000.0,4.9045,4.9121,4.8743,4.8743,511000.0
2008-10-06 14:05:00,6.44,6.46,6.4,6.42,463000.0,4.8743,4.8894,4.844,4.8591,463000.0
2008-10-06 14:10:00,6.42,6.43,6.39,6.39,724600.0,4.8591,4.8667,4.8364,4.8364,724600.0
2008-10-06 14:15:00,6.4,6.43,6.37,6.37,774400.0,4.844,4.8667,4.8213,4.8213,774400.0
2008-10-06 14:20:00,6.37,6.38,6.33,6.33,786800.0,4.8213,4.8289,4.791,4.791,786800.0
2008-10-06 14:25:00,6.32,6.37,6.32,6.36,496400.0,4.7834,4.8213,4.7834,4.8137,496400.0
2008-10-06 14:30:00,6.36,6.38,6.32,6.37,497200.0,4.8137,4.8289,4.7834,4.8213,497200.0
2008-10-06 14:35:00,6.37,6.37,6.32,6.32,469000.0,4.8213,4.8213,4.7834,4.7834,469000.0
2008-10-06 14:40:00,6.32,6.33,6.28,6.28,603600.0,4.7834,4.791,4.7532,4.7532,603600.0
2008-10-06 14:45:00,6.28,6.3,6.27,6.29,594000.0,4.7532,4.7683,4.7456,4.7607,594000.0
2008-10-06 14:50:00,6.29,6.31,6.27,6.31,409400.0,4.7607,4.7759,4.7456,4.7759,409400.0
2008-10-06 14:55:00,6.3,6.33,6.3,6.3,464600.0,4.7683,4.791,4.7683,4.7683,464600.0
2008-10-06 15:00:00,6.29,6.3,6.25,6.27,881400.0,4.7607,4.7683,4.7305,4.7456,881400.0
2008-10-06 15:05:00,6.27,6.38,6.26,6.36,1327200.0,4.7456,4.8289,4.738,4.8137,1327200.0
2008-10-06 15:10:00,6.36,6.38,6.34,6.38,707000.0,4.8137,4.8289,4.7986,4.8289,707000.0
2008-10-06 15:15:00,6.38,6.4,6.34,6.39,1149600.0,4.8289,4.844,4.7986,4.8364,1149600.0
2008-10-06 15:20:00,6.39,6.44,6.38,6.43,900000.0,4.8364,4.8743,4.8289,4.8667,900000.0
2008-10-06 15:25:00,6.43,6.49,6.42,6.47,720400.0,4.8667,4.9121,4.8591,4.897,720400.0
2008-10-06 15:30:00,6.47,6.5,6.43,6.43,713600.0,4.897,4.9197,4.8667,4.8667,713600.0
2008-10-06 15:35:00,6.43,6.46,6.38,6.39,734200.0,4.8667,4.8894,4.8289,4.8364,734200.0
2008-10-06 15:40:00,6.38,6.46,6.35,6.42,682200.0,4.8289,4.8894,4.8061,4.8591,682200.0
2008-10-06 15:45:00,6.42,6.49,6.4,6.47,770800.0,4.8591,4.9121,4.844,4.897,770800.0
2008-10-06 15:50:00,6.46,6.48,6.43,6.48,1454600.0,4.8894,4.9045,4.8667,4.9045,1454600.0
2008-10-06 15:55:00,6.48,6.5,6.46,6.49,1171800.0,4.9045,4.9197,4.8894,4.9121,1171800.0
2008-10-07 09:30:00,6.51,6.62,6.51,6.59,935800.0,4.9272,5.0105,4.9272,4.9878,935800.0
2008-10-07 09:35:00,6.58,6.59,6.48,6.56,350600.0,4.9802,4.9878,4.9045,4.9651,350600.0
2008-10-07 09:40:00,6.57,6.6,6.55,6.57,609200.0,4.9727,4.9954,4.9575,4.9727,609200.0
2008-10-07 09:45:00,6.57,6.58,6.55,6.56,480200.0,4.9727,4.9802,4.9575,4.9651,480200.0
2008-10-07 09:50:00,6.56,6.57,6.44,6.45,831200.0,4.9651,4.9727,4.8743,4.8818,831200.0
2008-10-07 09:55:00,6.45,6.45,6.4,6.45,742600.0,4.8818,4.8818,4.844,4.8818,742600.0
2008-10-07 10:00:00,6.44,6.47,6.36,6.39,1001400.0,4.8743,4.897,4.8137,4.8364,1001400.0
2008-10-07 10:05:00,6.39,6.39,6.35,6.38,320800.0,4.8364,4.8364,4.8061,4.8289,320800.0
2008-10-07 10:10:00,6.39,6.46,6.38,6.46,499200.0,4.8364,4.8894,4.8289,4.8894,499200.0
2008-10-07 10:15:00,6.45,6.51,6.45,6.49,363000.0,4.8818,4.9272,4.8818,4.9121,363000.0
2008-10-07 10:20:00,6.49,6.49,6.41,6.44,436000.0,4.9121,4.9121,4.8516,4.8743,436000.0
2008-10-07 10:25:00,6.44,6.53,6.43,6.5,553400.0,4.8743,4.9424,4.8667,4.9197,553400.0
2008-10-07 10:30:00,6.51,6.55,6.49,6.54,637200.0,4.9272,4.9575,4.9121,4.95,637200.0
2008-10-07 10:35:00,6.54,6.55,6.53,6.54,520800.0,4.95,4.9575,4.9424,4.95,520800.0
2008-10-07 10:40:00,6.54,6.54,6.47,6.48,362000.0,4.95,4.95,4.897,4.9045,362000.0
2008-10-07 10:45:00,6.47,6.5,6.47,6.48,260400.0,4.897,4.9197,4.897,4.9045,260400.0
2008-10-07 10:50:00,6.48,6.51,6.46,6.49,287800.0,4.9045,4.9272,4.8894,4.9121,287800.0
2008-10-07 10:55:00,6.49,6.49,6.43,6.46,309400.0,4.9121,4.9121,4.8667,4.8894,309400.0
2008-10-07 11:00:00,6.46,6.47,6.43,6.43,299000.0,4.8894,4.897,4.8667,4.8667,299000.0
2008-10-07 11:05:00,6.43,6.44,6.41,6.43,285200.0,4.8667,4.8743,4.8516,4.8667,285200.0
2008-10-07 11:10:00,6.43,6.43,6.4,6.42,187600.0,4.8667,4.8667,4.844,4.8591,187600.0
2008-10-07 11:15:00,6.42,6.42,6.39,6.39,234000.0,4.8591,4.8591,4.8364,4.8364,234000.0
2008-10-07 11:20:00,6.39,6.39,6.37,6.38,146200.0,4.8364,4.8364,4.8213,4.8289,146200.0
2008-10-07 11:25:00,6.38,6.42,6.38,6.42,213400.0,4.8289,4.8591,4.8289,4.8591,213400.0
2008-10-07 11:30:00,6.41,6.43,6.37,6.38,283800.0,4.8516,4.8667,4.8213,4.8289,283800.0
2008-10-07 11:35:00,6.38,6.4,6.38,6.39,155200.0,4.8289,4.844,4.8289,4.8364,155200.0
2008-10-07 11:40:00,6.39,6.42,6.38,6.42,521200.0,4.8364,4.8591,4.8289,4.8591,521200.0
2008-10-07 11:45:00,6.42,6.49,6.42,6.48,380600.0,4.8591,4.9121,4.8591,4.9045,380600.0
2008-10-07 11:50:00,6.48,6.48,6.45,6.47,215800.0,4.9045,4.9045,4.8818,4.897,215800.0
2008-10-07 11:55:00,6.47,6.47,6.43,6.46,239000.0,4.897,4.897,4.8667,4.8894,239000.0
2008-10-07 12:00:00,6.46,6.47,6.41,6.42,296200.0,4.8894,4.897,4.8516,4.8591,296200.0
2008-10-07 12:05:00,6.42,6.42,6.4,6.42,80400.0,4.8591,4.8591,4.844,4.8591,80400.0
2008-10-07 12:10:00,6.41,6.43,6.41,6.42,121800.0,4.8516,4.8667,4.8516,4.8591,121800.0
2008-10-07 12:15:00,6.42,6.43,6.41,6.41,235200.0,4.8591,4.8667,4.8516,4.8516,235200.0
2008-10-07 12:20:00,6.41,6.43,6.38,6.38,235000.0,4.8516,4.8667,4.8289,4.8289,235000.0
2008-10-07 12:25:00,6.38,6.38,6.35,6.37,441400.0,4.8289,4.8289,4.8061,4.8213,441400.0
2008-10-07 12:30:00,6.37,6.39,6.37,6.38,232600.0,4.8213,4.8364,4.8213,4.8289,232600.0
2008-10-07 12:35:00,6.38,6.38,6.32,6.35,376800.0,4.8289,4.8289,4.7834,4.8061,376800.0
2008-10-07 12:40:00,6.35,6.37,6.32,6.33,513000.0,4.8061,4.8213,4.7834,4.791,513000.0
2008-10-07 12:45:00,6.33,6.34,6.29,6.31,758400.0,4.791,4.7986,4.7607,4.7759,758400.0
2008-10-07 12:50:00,6.31,6.33,6.3,6.32,452800.0,4.7759,4.791,4.7683,4.7834,452800.0
2008-10-07 12:55:00,6.32,6.34,6.31,6.31,532400.0,4.7834,4.7986,4.7759,4.7759,532400.0
2008-10-07 13:00:00,6.31,6.35,6.31,6.35,253800.0,4.7759,4.8061,4.7759,4.8061,253800.0
2008-10-07 13:05:00,6.34,6.4,6.34,6.39,317800.0,4.7986,4.844,4.7986,4.8364,317800.0
2008-10-07 13:10:00,6.39,6.4,6.37,6.37,344400.0,4.8364,4.844,4.8213,4.8213,344400.0
2008-10-07 13:15:00,6.38,6.38,6.32,6.33,471600.0,4.8289,4.8289,4.7834,4.791,471600.0
2008-10-07 13:20:00,6.33,6.35,6.27,6.31,453800.0,4.791,4.8061,4.7456,4.7759,453800.0
2008-10-07 13:25:00,6.31,6.31,6.25,6.29,450600.0,4.7759,4.7759,4.7305,4.7607,450600.0
2008-10-07 13:30:00,6.29,6.29,6.26,6.28,322000.0,4.7607,4.7607,4.738,4.7532,322000.0
2008-10-07 13:35:00,6.28,6.3,6.26,6.29,330200.0,4.7532,4.7683,4.738,4.7607,330200.0
2008-10-07 13:40:00,6.29,6.29,6.22,6.22,421000.0,4.7607,4.7607,4.7078,4.7078,421000.0
2008-10-07 13:45:00,6.22,6.23,6.2,6.2,322400.0,4.7078,4.7153,4.6926,4.6926,322400.0
2008-10-07 13:50:00,6.2,6.21,6.17,6.21,379000.0,4.6926,4.7002,4.6699,4.7002,379000.0
2008-10-07 13:55:00,6.21,6.22,6.14,6.15,536600.0,4.7002,4.7078,4.6472,4.6548,536600.0
2008-10-07 14:00:00,6.14,6.21,6.14,6.18,471400.0,4.6472,4.7002,4.6472,4.6775,471400.0
2008-10-07 14:05:00,6.18,6.22,6.17,6.22,323200.0,4.6775,4.7078,4.6699,4.7078,323200.0
2008-10-07 14:10:00,6.22,6.22,6.14,6.2,460200.0,4.7078,4.7078,4.6472,4.6926,460200.0
2008-10-07 14:15:00,6.2,6.3,6.17,6.26,701000.0,4.6926,4.7683,4.6699,4.738,701000.0
2008-10-07 14:20:00,6.25,6.29,6.23,6.24,500600.0,4.7305,4.7607,4.7153,4.7229,500600.0
2008-10-07 14:25:00,6.24,6.25,6.21,6.24,402000.0,4.7229,4.7305,4.7002,4.7229,402000.0
2008-10-07 14:30:00,6.25,6.28,6.21,6.22,307000.0,4.7305,4.7532,4.7002,4.7078,307000.0
2008-10-07 14:35:00,6.22,6.23,6.19,6.2,246000.0,4.7078,4.7153,4.685,4.6926,246000.0
2008-10-07 14:40:00,6.21,6.24,6.19,6.21,243600.0,4.7002,4.7229,4.685,4.7002,243600.0
2008-10-07 14:45:00,6.21,6.22,6.16,6.2,356000.0,4.7002,4.7078,4.6623,4.6926,356000.0
2008-10-07 14:50:00,6.21,6.22,6.17,6.18,200800.0,4.7002,4.7078,4.6699,4.6775,200800.0
2008-10-07 14:55:00,6.18,6.21,6.17,6.2,590000.0,4.6775,4.7002,4.6699,4.6926,590000.0
2008-10-07 15:00:00,6.2,6.22,6.18,6.21,451800.0,4.6926,4.7078,4.6775,4.7002,451800.0
2008-10-07 15:05:00,6.21,6.21,6.19,6.2,462400.0,4.7002,4.7002,4.685,4.6926,462400.0
2008-10-07 15:10:00,6.2,6.24,6.2,6.22,429800.0,4.6926,4.7229,4.6926,4.7078,429800.0
2008-10-07 15:15:00,6.22,6.23,6.16,6.18,629200.0,4.7078,4.7153,4.6623,4.6775,629200.0
2008-10-07 15:20:00,6.18,6.22,6.18,6.18,647600.0,4.6775,4.7078,4.6775,4.6775,647600.0
2008-10-07 15:25:00,6.18,6.23,6.18,6.22,412000.0,4.6775,4.7153,4.6775,4.7078,412000.0
2008-10-07 15:30:00,6.22,6.25,6.2,6.23,1062400.0,4.7078,4.7305,4.6926,4.7153,1062400.0
2008-10-07 15:35:00,6.23,6.26,6.21,6.21,939600.0,4.7153,4.738,4.7002,4.7002,939600.0
2008-10-07 15:40:00,6.21,6.22,6.18,6.18,527400.0,4.7002,4.7078,4.6775,4.6775,527400.0
2008-10-07 15:45:00,6.18,6.18,6.16,6.18,1101800.0,4.6775,4.6775,4.6623,4.6775,1101800.0
2008-10-07 15:50:00,6.18,6.18,6.15,6.15,1139800.0,4.6775,4.6775,4.6548,4.6548,1139800.0
2008-10-07 15:55:00,6.15,6.17,6.13,6.14,1475000.0,4.6548,4.6699,4.6396,4.6472,1475000.0
2008-10-08 09:30:00,5.99,6.07,5.88,6.04,1387400.0,4.5337,4.5942,4.4504,4.5715,1387400.0
2008-10-08 09:35:00,6.04,6.14,5.96,6.13,623200.0,4.5715,4.6472,4.511,4.6396,623200.0
2008-10-08 09:40:00,6.13,6.23,6.1,6.18,916600.0,4.6396,4.7153,4.6169,4.6775,916600.0
2008-10-08 09:45:00,6.18,6.23,6.1,6.23,541800.0,4.6775,4.7153,4.6169,4.7153,541800.0
2008-10-08 09:50:00,6.23,6.32,6.22,6.27,1038600.0,4.7153,4.7834,4.7078,4.7456,1038600.0
2008-10-08 09:55:00,6.27,6.3,6.24,6.26,818600.0,4.7456,4.7683,4.7229,4.738,818600.0
2008-10-08 10:00:00,6.25,6.34,6.25,6.32,743000.0,4.7305,4.7986,4.7305,4.7834,743000.0
2008-10-08 10:05:00,6.32,6.32,6.27,6.28,865000.0,4.7834,4.7834,4.7456,4.7532,865000.0
2008-10-08 10:10:00,6.28,6.36,6.26,6.35,830200.0,4.7532,4.8137,4.738,4.8061,830200.0
2008-10-08 10:15:00,6.35,6.36,6.22,6.23,969600.0,4.8061,4.8137,4.7078,4.7153,969600.0
2008-10-08 10:20:00,6.23,6.25,6.11,6.25,907800.0,4.7153,4.7305,4.6245,4.7305,907800.0
2008-10-08 10:25:00,6.25,6.26,6.14,6.18,441000.0,4.7305,4.738,4.6472,4.6775,441000.0
2008-10-08 10:30:00,6.18,6.23,6.18,6.19,595600.0,4.6775,4.7153,4.6775,4.685,595600.0
2008-10-08 10:35:00,6.2,6.23,6.17,6.18,623200.0,4.6926,4.7153,4.6699,4.6775,623200.0
2008-10-08 10:40:00,6.18,6.21,6.09,6.09,419000.0,4.6775,4.7002,4.6094,4.6094,419000.0
2008-10-08 10:45:00,6.09,6.12,6.03,6.04,671600.0,4.6094,4.6321,4.5639,4.5715,671600.0
2008-10-08 10:50:00,6.04,6.15,6.04,6.11,626400.0,4.5715,4.6548,4.5715,4.6245,626400.0
2008-10-08 10:55:00,6.11,6.16,6.09,6.13,800200.0,4.6245,4.6623,4.6094,4.6396,800200.0
2008-10-08 11:00:00,6.13,6.15,6.05,6.11,437600.0,4.6396,4.6548,4.5791,4.6245,437600.0
2008-10-08 11:05:00,6.11,6.13,6.04,6.1,771400.0,4.6245,4.6396,4.5715,4.6169,771400.0
2008-10-08 11:10:00,6.1,6.15,6.09,6.11,386800.0,4.6169,4.6548,4.6094,4.6245,386800.0
2008-10-08 11:15:00,6.11,6.15,6.09,6.14,377400.0,4.6245,4.6548,4.6094,4.6472,377400.0
2008-10-08 11:20:00,6.14,6.17,6.11,6.17,382200.0,4.6472,4.6699,4.6245,4.6699,382200.0
2008-10-08 11:25:00,6.16,6.18,6.12,6.12,545600.0,4.6623,4.6775,4.6321,4.6321,545600.0
2008-10-08 11:30:00,6.12,6.16,6.1,6.13,311000.0,4.6321,4.6623,4.6169,4.6396,311000.0
2008-10-08 11:35:00,6.13,6.13,6.08,6.12,375400.0,4.6396,4.6396,4.6018,4.6321,375400.0
2008-10-08 11:40:00,6.12,6.13,6.04,6.05,328000.0,4.6321,4.6396,4.5715,4.5791,328000.0
2008-10-08 11:45:00,6.05,6.1,6.03,6.09,311800.0,4.5791,4.6169,4.5639,4.6094,311800.0
2008-10-08 11:50:00,6.09,6.09,6.04,6.05,405000.0,4.6094,4.6094,4.5715,4.5791,405000.0
2008-10-08 11:55:00,6.05,6.13,6.03,6.12,303000.0,4.5791,4.6396,4.5639,4.6321,303000.0
2008-10-08 12:00:00,6.12,6.12,6.04,6.04,400400.0,4.6321,4.6321,4.5715,4.5715,400400.0
2008-10-08 12:05:00,6.05,6.05,5.93,5.98,878400.0,4.5791,4.5791,4.4883,4.5261,878400.0
2008-10-08 12:10:00,5.98,6.0,5.97,5.99,715800.0,4.5261,4.5412,4.5185,4.5337,715800.0
2008-10-08 12:15:00,5.99,6.03,5.97,6.02,390000.0,4.5337,4.5639,4.5185,4.5564,390000.0
2008-10-08 12:20:00,6.02,6.03,5.98,5.99,135600.0,4.5564,4.5639,4.5261,4.5337,135600.0
2008-10-08 12:25:00,5.99,6.01,5.97,5.97,266600.0,4.5337,4.5488,4.5185,4.5185,266600.0
2008-10-08 12:30:00,5.98,6.0,5.97,5.98,306600.0,4.5261,4.5412,4.5185,4.5261,306600.0
2008-10-08 12:35:00,5.98,6.03,5.95,6.01,391800.0,4.5261,4.5639,4.5034,4.5488,391800.0
2008-10-08 12:40:00,6.01,6.06,5.99,6.0,435800.0,4.5488,4.5867,4.5337,4.5412,435800.0
2008-10-08 12:45:00,6.0,6.0,5.95,5.96,380000.0,4.5412,4.5412,4.5034,4.511,380000.0
2008-10-08 12:50:00,5.96,6.02,5.96,6.02,445000.0,4.511,4.5564,4.511,4.5564,445000.0
2008-10-08 12:55:00,6.02,6.03,5.97,6.0,431000.0,4.5564,4.5639,4.5185,4.5412,431000.0
2008-10-08 13:00:00,6.0,6.08,6.0,6.05,756000.0,4.5412,4.6018,4.5412,4.5791,756000.0
2008-10-08 13:05:00,6.06,6.08,6.02,6.04,623800.0,4.5867,4.6018,4.5564,4.5715,623800.0
2008-10-08 13:10:00,6.04,6.06,6.03,6.06,600600.0,4.5715,4.5867,4.5639,4.5867,600600.0
2008-10-08 13:15:00,6.06,6.09,6.01,6.09,554800.0,4.5867,4.6094,4.5488,4.6094,554800.0
2008-10-08 13:20:00,6.09,6.1,6.07,6.07,358200.0,4.6094,4.6169,4.5942,4.5942,358200.0
2008-10-08 13:25:00,6.07,6.09,6.01,6.02,574600.0,4.5942,4.6094,4.5488,4.5564,574600.0
2008-10-08 13:30:00,6.02,6.07,6.01,6.06,457400.0,4.5564,4.5942,4.5488,4.5867,457400.0
2008-10-08 13:35:00,6.06,6.14,6.06,6.09,587000.0,4.5867,4.6472,4.5867,4.6094,587000.0
2008-10-08 13:40:00,6.09,6.15,6.07,6.14,565400.0,4.6094,4.6548,4.5942,4.6472,565400.0
2008-10-08 13:45:00,6.13,6.14,6.08,6.1,407200.0,4.6396,4.6472,4.6018,4.6169,407200.0
2008-10-08 13:50:00,6.1,6.16,6.09,6.14,346200.0,4.6169,4.6623,4.6094,4.6472,346200.0
2008-10-08 13:55:00,6.14,6.14,6.11,6.12,495000.0,4.6472,4.6472,4.6245,4.6321,495000.0
2008-10-08 14:00:00,6.13,6.13,6.07,6.12,258600.0,4.6396,4.6396,4.5942,4.6321,258600.0
2008-10-08 14:05:00,6.12,6.14,6.09,6.1,461000.0,4.6321,4.6472,4.6094,4.6169,461000.0
2008-10-08 14:10:00,6.1,6.12,6.05,6.11,389200.0,4.6169,4.6321,4.5791,4.6245,389200.0
2008-10-08 14:15:00,6.1,6.14,6.1,6.14,477600.0,4.6169,4.6472,4.6169,4.6472,477600.0
2008-10-08 14:20:00,6.14,6.18,6.13,6.16,482200.0,4.6472,4.6775,4.6396,4.6623,482200.0
2008-10-08 14:25:00,6.16,6.17,6.09,6.1,391400.0,4.6623,4.6699,4.6094,4.6169,391400.0
2008-10-08 14:30:00,6.1,6.13,6.08,6.08,413400.0,4.6169,4.6396,4.6018,4.6018,413400.0
2008-10-08 14:35:00,6.08,6.1,6.07,6.09,298400.0,4.6018,4.6169,4.5942,4.6094,298400.0
2008-10-08 14:40:00,6.09,6.1,6.03,6.04,341000.0,4.6094,4.6169,4.5639,4.5715,341000.0
2008-10-08 14:45:00,6.05,6.08,6.04,6.07,237200.0,4.5791,4.6018,4.5715,4.5942,237200.0
2008-10-08 14:50:00,6.07,6.11,6.07,6.09,293400.0,4.5942,4.6245,4.5942,4.6094,293400.0
2008-10-08 14:55:00,6.09,6.1,6.06,6.06,366200.0,4.6094,4.6169,4.5867,4.5867,366200.0
2008-10-08 15:00:00,6.06,6.07,6.0,6.03,668400.0,4.5867,4.5942,4.5412,4.5639,668400.0
2008-10-08 15:05:00,6.03,6.08,6.02,6.05,555600.0,4.5639,4.6018,4.5564,4.5791,555600.0
2008-10-08 15:10:00,6.05,6.06,5.99,6.01,570600.0,4.5791,4.5867,4.5337,4.5488,570600.0
2008-10-08 15:15:00,5.99,6.07,5.97,6.07,640800.0,4.5337,4.5942,4.5185,4.5942,640800.0
2008-10-08 15:20:00,6.07,6.07,6.03,6.04,369800.0,4.5942,4.5942,4.5639,4.5715,369800.0
2008-10-08 15:25:00,6.04,6.06,6.0,6.02,569600.0,4.5715,4.5867,4.5412,4.5564,569600.0
2008-10-08 15:30:00,6.02,6.06,6.0,6.01,564600.0,4.5564,4.5867,4.5412,4.5488,564600.0
2008-10-08 15:35:00,6.01,6.02,5.93,5.94,759400.0,4.5488,4.5564,4.4883,4.4958,759400.0
2008-10-08 15:40:00,5.94,5.95,5.9,5.95,935400.0,4.4958,4.5034,4.4656,4.5034,935400.0
2008-10-08 15:45:00,5.94,5.94,5.84,5.86,848200.0,4.4958,4.4958,4.4201,4.4353,848200.0
2008-10-08 15:50:00,5.86,5.91,5.81,5.83,1328200.0,4.4353,4.4731,4.3974,4.4126,1328200.0
2008-10-08 15:55:00,5.83,5.85,5.75,5.77,2022000.0,4.4126,4.4277,4.352,4.3672,2022000.0
2008-10-09 09:30:00,5.77,5.84,5.63,5.78,733000.0,4.3672,4.4201,4.2612,4.3747,733000.0
2008-10-09 09:35:00,5.79,5.8,5.66,5.7,452800.0,4.3823,4.3899,4.2839,4.3142,452800.0
2008-10-09 09:40:00,5.69,5.85,5.68,5.79,466200.0,4.3066,4.4277,4.299,4.3823,466200.0
2008-10-09 09:45:00,5.79,5.79,5.72,5.74,503000.0,4.3823,4.3823,4.3293,4.3445,503000.0
2008-10-09 09:50:00,5.74,5.78,5.73,5.73,260800.0,4.3445,4.3747,4.3369,4.3369,260800.0
2008-10-09 09:55:00,5.74,5.74,5.7,5.72,337600.0,4.3445,4.3445,4.3142,4.3293,337600.0
2008-10-09 10:00:00,5.72,5.72,5.64,5.72,442600.0,4.3293,4.3293,4.2688,4.3293,442600.0
2008-10-09 10:05:00,5.72,5.74,5.71,5.73,213800.0,4.3293,4.3445,4.3218,4.3369,213800.0
2008-10-09 10:10:00,5.73,5.73,5.7,5.71,295000.0,4.3369,4.3369,4.3142,4.3218,295000.0
2008-10-09 10:15:00,5.71,5.74,5.7,5.73,374000.0,4.3218,4.3445,4.3142,4.3369,374000.0
2008-10-09 10:20:00,5.74,5.74,5.69,5.7,304800.0,4.3445,4.3445,4.3066,4.3142,304800.0
2008-10-09 10:25:00,5.7,5.72,5.69,5.71,314000.0,4.3142,4.3293,4.3066,4.3218,314000.0
2008-10-09 10:30:00,5.71,5.72,5.7,5.71,378400.0,4.3218,4.3293,4.3142,4.3218,378400.0
2008-10-09 10:35:00,5.7,5.76,5.69,5.74,340800.0,4.3142,4.3596,4.3066,4.3445,340800.0
2008-10-09 10:40:00,5.74,5.75,5.71,5.72,543000.0,4.3445,4.352,4.3218,4.3293,543000.0
2008-10-09 10:45:00,5.72,5.73,5.71,5.73,478600.0,4.3293,4.3369,4.3218,4.3369,478600.0
2008-10-09 10:50:00,5.73,5.76,5.73,5.74,386800.0,4.3369,4.3596,4.3369,4.3445,386800.0
2008-10-09 10:55:00,5.74,5.77,5.73,5.76,348600.0,4.3445,4.3672,4.3369,4.3596,348600.0
2008-10-09 11:00:00,5.76,5.78,5.68,5.7,370000.0,4.3596,4.3747,4.299,4.3142,370000.0
2008-10-09 11:05:00,5.69,5.75,5.68,5.74,469400.0,4.3066,4.352,4.299,4.3445,469400.0
2008-10-09 11:10:00,5.74,5.78,5.72,5.77,525200.0,4.3445,4.3747,4.3293,4.3672,525200.0
2008-10-09 11:15:00,5.77,5.8,5.77,5.8,408200.0,4.3672,4.3899,4.3672,4.3899,408200.0
2008-10-09 11:20:00,5.8,5.83,5.78,5.78,475200.0,4.3899,4.4126,4.3747,4.3747,475200.0
2008-10-09 11:25:00,5.78,5.78,5.75,5.77,266800.0,4.3747,4.3747,4.352,4.3672,266800.0
2008-10-09 11:30:00,5.77,5.81,5.77,5.8,543800.0,4.3672,4.3974,4.3672,4.3899,543800.0
2008-10-09 11:35:00,5.8,5.87,5.8,5.84,712800.0,4.3899,4.4428,4.3899,4.4201,712800.0
2008-10-09 11:40:00,5.84,5.9,5.84,5.88,994800.0,4.4201,4.4656,4.4201,4.4504,994800.0
2008-10-09 11:45:00,5.88,5.93,5.88,5.89,503600.0,4.4504,4.4883,4.4504,4.458,503600.0
2008-10-09 11:50:00,5.89,5.91,5.84,5.84,354200.0,4.458,4.4731,4.4201,4.4201,354200.0
2008-10-09 11:55:00,5.84,5.85,5.82,5.83,226200.0,4.4201,4.4277,4.405,4.4126,226200.0
2008-10-09 12:00:00,5.83,5.85,5.81,5.83,279200.0,4.4126,4.4277,4.3974,4.4126,279200.0
2008-10-09 12:05:00,5.83,5.83,5.81,5.82,284400.0,4.4126,4.4126,4.3974,4.405,284400.0
2008-10-09 12:10:00,5.82,5.85,5.8,5.8,203400.0,4.405,4.4277,4.3899,4.3899,203400.0
2008-10-09 12:15:00,5.81,5.84,5.8,5.83,153400.0,4.3974,4.4201,4.3899,4.4126,153400.0
2008-10-09 12:20:00,5.83,5.84,5.81,5.83,137200.0,4.4126,4.4201,4.3974,4.4126,137200.0
2008-10-09 12:25:00,5.83,5.86,5.81,5.81,260200.0,4.4126,4.4353,4.3974,4.3974,260200.0
2008-10-09 12:30:00,5.81,5.82,5.8,5.8,87800.0,4.3974,4.405,4.3899,4.3899,87800.0
2008-10-09 12:35:00,5.8,5.8,5.78,5.78,112200.0,4.3899,4.3899,4.3747,4.3747,112200.0
2008-10-09 12:40:00,5.78,5.78,5.76,5.77,213200.0,4.3747,4.3747,4.3596,4.3672,213200.0
2008-10-09 12:45:00,5.77,5.77,5.73,5.74,213000.0,4.3672,4.3672,4.3369,4.3445,213000.0
2008-10-09 12:50:00,5.74,5.77,5.73,5.76,133800.0,4.3445,4.3672,4.3369,4.3596,133800.0
2008-10-09 12:55:00,5.76,5.77,5.75,5.75,201000.0,4.3596,4.3672,4.352,4.352,201000.0
2008-10-09 13:00:00,5.76,5.78,5.76,5.77,128000.0,4.3596,4.3747,4.3596,4.3672,128000.0
2008-10-09 13:05:00,5.77,5.78,5.76,5.76,121200.0,4.3672,4.3747,4.3596,4.3596,121200.0
2008-10-09 13:10:00,5.77,5.83,5.76,5.8,234400.0,4.3672,4.4126,4.3596,4.3899,234400.0
2008-10-09 13:15:00,5.8,5.83,5.8,5.8,260600.0,4.3899,4.4126,4.3899,4.3899,260600.0
2008-10-09 13:20:00,5.8,5.8,5.78,5.78,176400.0,4.3899,4.3899,4.3747,4.3747,176400.0
2008-10-09 13:25:00,5.78,5.86,5.77,5.84,711400.0,4.3747,4.4353,4.3672,4.4201,711400.0
2008-10-09 13:30:00,5.83,5.89,5.83,5.86,693800.0,4.4126,4.458,4.4126,4.4353,693800.0
2008-10-09 13:35:00,5.86,5.9,5.85,5.86,664800.0,4.4353,4.4656,4.4277,4.4353,664800.0
2008-10-09 13:40:00,5.86,5.87,5.83,5.84,355600.0,4.4353,4.4428,4.4126,4.4201,355600.0
2008-10-09 13:45:00,5.84,5.85,5.83,5.84,266800.0,4.4201,4.4277,4.4126,4.4201,266800.0
2008-10-09 13:50:00,5.84,5.84,5.81,5.82,134000.0,4.4201,4.4201,4.3974,4.405,134000.0
2008-10-09 13:55:00,5.82,5.86,5.82,5.83,322200.0,4.405,4.4353,4.405,4.4126,322200.0
2008-10-09 14:00:00,5.83,5.85,5.82,5.83,245600.0,4.4126,4.4277,4.405,4.4126,245600.0
2008-10-09 14:05:00,5.83,5.84,5.82,5.84,239800.0,4.4126,4.4201,4.405,4.4201,239800.0
2008-10-09 14:10:00,5.84,5.85,5.8,5.81,290000.0,4.4201,4.4277,4.3899,4.3974,290000.0
2008-10-09 14:15:00,5.81,5.83,5.79,5.8,399600.0,4.3974,4.4126,4.3823,4.3899,399600.0
2008-10-09 14:20:00,5.8,5.82,5.78,5.82,284200.0,4.3899,4.405,4.3747,4.405,284200.0
2008-10-09 14:25:00,5.82,5.83,5.8,5.8,255800.0,4.405,4.4126,4.3899,4.3899,255800.0
2008-10-09 14:30:00,5.8,5.82,5.78,5.78,206600.0,4.3899,4.405,4.3747,4.3747,206600.0
2008-10-09 14:35:00,5.78,5.8,5.78,5.79,326200.0,4.3747,4.3899,4.3747,4.3823,326200.0
2008-10-09 14:40:00,5.8,5.83,5.79,5.81,398200.0,4.3899,4.4126,4.3823,4.3974,398200.0
2008-10-09 14:45:00,5.81,5.81,5.77,5.78,331400.0,4.3974,4.3974,4.3672,4.3747,331400.0
2008-10-09 14:50:00,5.78,5.78,5.74,5.74,358600.0,4.3747,4.3747,4.3445,4.3445,358600.0
2008-10-09 14:55:00,5.74,5.76,5.72,5.72,442800.0,4.3445,4.3596,4.3293,4.3293,442800.0
2008-10-09 15:00:00,5.72,5.73,5.67,5.68,733200.0,4.3293,4.3369,4.2915,4.299,733200.0
2008-10-09 15:05:00,5.68,5.71,5.68,5.7,513000.0,4.299,4.3218,4.299,4.3142,513000.0
2008-10-09 15:10:00,5.7,5.71,5.64,5.66,435000.0,4.3142,4.3218,4.2688,4.2839,435000.0
2008-10-09 15:15:00,5.66,5.68,5.64,5.64,410600.0,4.2839,4.299,4.2688,4.2688,410600.0
2008-10-09 15:20:00,5.64,5.68,5.62,5.68,566800.0,4.2688,4.299,4.2536,4.299,566800.0
2008-10-09 15:25:00,5.68,5.68,5.64,5.64,409800.0,4.299,4.299,4.2688,4.2688,409800.0
2008-10-09 15:30:00,5.64,5.67,5.63,5.64,938200.0,4.2688,4.2915,4.2612,4.2688,938200.0
2008-10-09 15:35:00,5.64,5.65,5.6,5.6,697200.0,4.2688,4.2763,4.2385,4.2385,697200.0
2008-10-09 15:40:00,5.61,5.61,5.53,5.56,878400.0,4.2461,4.2461,4.1855,4.2082,878400.0
2008-10-09 15:45:00,5.56,5.57,5.5,5.51,717800.0,4.2082,4.2158,4.1628,4.1704,717800.0
2008-10-09 15:50:00,5.51,5.55,5.49,5.55,1541000.0,4.1704,4.2007,4.1552,4.2007,1541000.0
2008-10-09 15:55:00,5.55,5.61,5.51,5.51,1786600.0,4.2007,4.2461,4.1704,4.1704,1786600.0
2008-10-10 09:30:00,5.16,5.32,5.0,5.22,1615000.0,3.9055,4.0266,3.7844,3.9509,1615000.0
2008-10-10 09:35:00,5.22,5.29,5.06,5.26,928200.0,3.9509,4.0039,3.8298,3.9812,928200.0
2008-10-10 09:40:00,5.25,5.3,5.12,5.29,812000.0,3.9736,4.0114,3.8752,4.0039,812000.0
2008-10-10 09:45:00,5.3,5.37,5.19,5.36,1118600.0,4.0114,4.0644,3.9282,4.0568,1118600.0
2008-10-10 09:50:00,5.36,5.46,5.25,5.45,917000.0,4.0568,4.1325,3.9736,4.125,917000.0
2008-10-10 09:55:00,5.45,5.47,5.35,5.38,1044000.0,4.125,4.1401,4.0493,4.072,1044000.0
2008-10-10 10:00:00,5.38,5.47,5.37,5.43,1005000.0,4.072,4.1401,4.0644,4.1098,1005000.0
2008-10-10 10:05:00,5.43,5.53,5.4,5.5,897400.0,4.1098,4.1855,4.0871,4.1628,897400.0
2008-10-10 10:10:00,5.49,5.56,5.48,5.52,746600.0,4.1552,4.2082,4.1477,4.1779,746600.0
2008-10-10 10:15:00,5.51,5.52,5.42,5.47,744600.0,4.1704,4.1779,4.1023,4.1401,744600.0
2008-10-10 10:20:00,5.47,5.56,5.46,5.51,794000.0,4.1401,4.2082,4.1325,4.1704,794000.0
2008-10-10 10:25:00,5.5,5.52,5.43,5.47,430600.0,4.1628,4.1779,4.1098,4.1401,430600.0
2008-10-10 10:30:00,5.47,5.47,5.38,5.38,405200.0,4.1401,4.1401,4.072,4.072,405200.0
2008-10-10 10:35:00,5.38,5.43,5.38,5.4,385400.0,4.072,4.1098,4.072,4.0871,385400.0
2008-10-10 10:40:00,5.4,5.41,5.33,5.38,486800.0,4.0871,4.0947,4.0341,4.072,486800.0
2008-10-10 10:45:00,5.38,5.47,5.36,5.46,557000.0,4.072,4.1401,4.0568,4.1325,557000.0
2008-10-10 10:50:00,5.46,5.49,5.42,5.44,481400.0,4.1325,4.1552,4.1023,4.1174,481400.0
2008-10-10 10:55:00,5.43,5.47,5.41,5.43,535600.0,4.1098,4.1401,4.0947,4.1098,535600.0
2008-10-10 11:00:00,5.43,5.47,5.38,5.39,556200.0,4.1098,4.1401,4.072,4.0796,556200.0
2008-10-10 11:05:00,5.39,5.42,5.31,5.33,423600.0,4.0796,4.1023,4.019,4.0341,423600.0
2008-10-10 11:10:00,5.33,5.36,5.23,5.36,598000.0,4.0341,4.0568,3.9585,4.0568,598000.0
2008-10-10 11:15:00,5.35,5.37,5.3,5.3,403600.0,4.0493,4.0644,4.0114,4.0114,403600.0
2008-10-10 11:20:00,5.3,5.33,5.24,5.26,589800.0,4.0114,4.0341,3.966,3.9812,589800.0
2008-10-10 11:25:00,5.26,5.27,5.21,5.22,496000.0,3.9812,3.9887,3.9433,3.9509,496000.0
2008-10-10 11:30:00,5.22,5.25,5.18,5.23,499800.0,3.9509,3.9736,3.9206,3.9585,499800.0
2008-10-10 11:35:00,5.23,5.31,5.23,5.3,324400.0,3.9585,4.019,3.9585,4.0114,324400.0
2008-10-10 11:40:00,5.3,5.34,5.28,5.28,321600.0,4.0114,4.0417,3.9963,3.9963,321600.0
2008-10-10 11:45:00,5.28,5.32,5.25,5.25,299400.0,3.9963,4.0266,3.9736,3.9736,299400.0
2008-10-10 11:50:00,5.25,5.28,5.21,5.22,447200.0,3.9736,3.9963,3.9433,3.9509,447200.0
2008-10-10 11:55:00,5.23,5.27,5.19,5.25,411000.0,3.9585,3.9887,3.9282,3.9736,411000.0
2008-10-10 12:00:00,5.25,5.29,5.22,5.28,409400.0,3.9736,4.0039,3.9509,3.9963,409400.0
2008-10-10 12:05:00,5.29,5.32,5.27,5.28,386400.0,4.0039,4.0266,3.9887,3.9963,386400.0
2008-10-10 12:10:00,5.28,5.34,5.28,5.34,389800.0,3.9963,4.0417,3.9963,4.0417,389800.0
2008-10-10 12:15:00,5.33,5.38,5.33,5.35,405000.0,4.0341,4.072,4.0341,4.0493,405000.0
2008-10-10 12:20:00,5.35,5.39,5.33,5.34,395200.0,4.0493,4.0796,4.0341,4.0417,395200.0
2008-10-10 12:25:00,5.33,5.37,5.28,5.3,376800.0,4.0341,4.0644,3.9963,4.0114,376800.0
2008-10-10 12:30:00,5.3,5.35,5.29,5.33,537600.0,4.0114,4.0493,4.0039,4.0341,537600.0
2008-10-10 12:35:00,5.33,5.35,5.3,5.31,503200.0,4.0341,4.0493,4.0114,4.019,503200.0
2008-10-10 12:40:00,5.31,5.43,5.3,5.38,531200.0,4.019,4.1098,4.0114,4.072,531200.0
2008-10-10 12:45:00,5.38,5.42,5.36,5.36,454400.0,4.072,4.1023,4.0568,4.0568,454400.0
2008-10-10 12:50:00,5.35,5.37,5.34,5.35,237000.0,4.0493,4.0644,4.0417,4.0493,237000.0
2008-10-10 12:55:00,5.35,5.36,5.31,5.34,395200.0,4.0493,4.0568,4.019,4.0417,395200.0
2008-10-10 13:00:00,5.34,5.34,5.28,5.31,245800.0,4.0417,4.0417,3.9963,4.019,245800.0
2008-10-10 13:05:00,5.3,5.32,5.29,5.31,300400.0,4.0114,4.0266,4.0039,4.019,300400.0
2008-10-10 13:10:00,5.31,5.32,5.24,5.24,475200.0,4.019,4.0266,3.966,3.966,475200.0
2008-10-10 13:15:00,5.24,5.25,5.22,5.23,471000.0,3.966,3.9736,3.9509,3.9585,471000.0
2008-10-10 13:20:00,5.23,5.25,5.21,5.23,541400.0,3.9585,3.9736,3.9433,3.9585,541400.0
2008-10-10 13:25:00,5.23,5.25,5.22,5.22,584000.0,3.9585,3.9736,3.9509,3.9509,584000.0
2008-10-10 13:30:00,5.22,5.23,5.18,5.2,725000.0,3.9509,3.9585,3.9206,3.9357,725000.0
2008-10-10 13:35:00,5.2,5.22,5.16,5.18,1645200.0,3.9357,3.9509,3.9055,3.9206,1645200.0
2008-10-10 13:40:00,5.18,5.18,5.13,5.13,1157400.0,3.9206,3.9206,3.8828,3.8828,1157400.0
2008-10-10 13:45:00,5.14,5.14,5.05,5.07,1276200.0,3.8903,3.8903,3.8222,3.8374,1276200.0
2008-10-10 13:50:00,5.06,5.11,5.05,5.06,1010400.0,3.8298,3.8676,3.8222,3.8298,1010400.0
2008-10-10 13:55:00,5.06,5.12,5.05,5.11,1078600.0,3.8298,3.8752,3.8222,3.8676,1078600.0
2008-10-10 14:00:00,5.12,5.15,5.05,5.14,1416600.0,3.8752,3.8979,3.8222,3.8903,1416600.0
2008-10-10 14:05:00,5.15,5.22,5.11,5.16,1666600.0,3.8979,3.9509,3.8676,3.9055,1666600.0
2008-10-10 14:10:00,5.16,5.17,5.1,5.12,1183400.0,3.9055,3.913,3.8601,3.8752,1183400.0
2008-10-10 14:15:00,5.11,5.16,5.06,5.07,970200.0,3.8676,3.9055,3.8298,3.8374,970200.0
2008-10-10 14:20:00,5.08,5.15,5.08,5.1,577200.0,3.8449,3.8979,3.8449,3.8601,577200.0
2008-10-10 14:25:00,5.1,5.13,5.06,5.08,546000.0,3.8601,3.8828,3.8298,3.8449,546000.0
2008-10-10 14:30:00,5.08,5.13,5.08,5.08,679200.0,3.8449,3.8828,3.8449,3.8449,679200.0
2008-10-10 14:35:00,5.08,5.12,5.06,5.11,527400.0,3.8449,3.8752,3.8298,3.8676,527400.0
2008-10-10 14:40:00,5.11,5.14,5.09,5.14,583600.0,3.8676,3.8903,3.8525,3.8903,583600.0
2008-10-10 14:45:00,5.14,5.22,5.14,5.21,469800.0,3.8903,3.9509,3.8903,3.9433,469800.0
2008-10-10 14:50:00,5.2,5.22,5.17,5.17,524600.0,3.9357,3.9509,3.913,3.913,524600.0
2008-10-10 14:55:00,5.17,5.21,5.13,5.2,539400.0,3.913,3.9433,3.8828,3.9357,539400.0
2008-10-10 15:00:00,5.2,5.22,5.17,5.2,1173000.0,3.9357,3.9509,3.913,3.9357,1173000.0
2008-10-10 15:05:00,5.19,5.27,5.17,5.22,737000.0,3.9282,3.9887,3.913,3.9509,737000.0
2008-10-10 15:10:00,5.23,5.38,5.22,5.32,1512600.0,3.9585,4.072,3.9509,4.0266,1512600.0
2008-10-10 15:15:00,5.33,5.42,5.3,5.35,1195800.0,4.0341,4.1023,4.0114,4.0493,1195800.0
2008-10-10 15:20:00,5.35,5.48,5.33,5.4,1352200.0,4.0493,4.1477,4.0341,4.0871,1352200.0
2008-10-10 15:25:00,5.41,5.5,5.39,5.48,1027400.0,4.0947,4.1628,4.0796,4.1477,1027400.0
2008-10-10 15:30:00,5.48,5.56,5.45,5.52,1052200.0,4.1477,4.2082,4.125,4.1779,1052200.0
2008-10-10 15:35:00,5.53,5.63,5.45,5.47,1078400.0,4.1855,4.2612,4.125,4.1401,1078400.0
2008-10-10 15:40:00,5.48,5.5,5.35,5.49,1123400.0,4.1477,4.1628,4.0493,4.1552,1123400.0
2008-10-10 15:45:00,5.49,5.49,5.35,5.43,1121800.0,4.1552,4.1552,4.0493,4.1098,1121800.0
2008-10-10 15:50:00,5.43,5.5,5.41,5.49,1175200.0,4.1098,4.1628,4.0947,4.1552,1175200.0
2008-10-10 15:55:00,5.49,5.57,5.47,5.55,1398800.0,4.1552,4.2158,4.1401,4.2007,1398800.0
2008-10-13 09:30:00,5.81,5.95,5.75,5.91,1201200.0,4.3974,4.5034,4.352,4.4731,1201200.0
2008-10-13 09:35:00,5.9,5.91,5.83,5.86,599600.0,4.4656,4.4731,4.4126,4.4353,599600.0
2008-10-13 09:40:00,5.87,5.87,5.77,5.77,621200.0,4.4428,4.4428,4.3672,4.3672,621200.0
2008-10-13 09:45:00,5.78,5.81,5.74,5.76,912400.0,4.3747,4.3974,4.3445,4.3596,912400.0
2008-10-13 09:50:00,5.76,5.76,5.67,5.75,841000.0,4.3596,4.3596,4.2915,4.352,841000.0
2008-10-13 09:55:00,5.75,5.76,5.7,5.71,495200.0,4.352,4.3596,4.3142,4.3218,495200.0
2008-10-13 10:00:00,5.71,5.76,5.68,5.69,649600.0,4.3218,4.3596,4.299,4.3066,649600.0
2008-10-13 10:05:00,5.69,5.71,5.66,5.67,382200.0,4.3066,4.3218,4.2839,4.2915,382200.0
2008-10-13 10:10:00,5.67,5.68,5.64,5.65,459600.0,4.2915,4.299,4.2688,4.2763,459600.0
2008-10-13 10:15:00,5.65,5.67,5.62,5.63,294800.0,4.2763,4.2915,4.2536,4.2612,294800.0
2008-10-13 10:20:00,5.62,5.65,5.61,5.61,306400.0,4.2536,4.2763,4.2461,4.2461,306400.0
2008-10-13 10:25:00,5.61,5.7,5.61,5.68,348400.0,4.2461,4.3142,4.2461,4.299,348400.0
2008-10-13 10:30:00,5.68,5.74,5.68,5.72,365200.0,4.299,4.3445,4.299,4.3293,365200.0
2008-10-13 10:35:00,5.72,5.75,5.71,5.75,339400.0,4.3293,4.352,4.3218,4.352,339400.0
2008-10-13 10:40:00,5.75,5.81,5.75,5.81,517800.0,4.352,4.3974,4.352,4.3974,517800.0
2008-10-13 10:45:00,5.81,5.85,5.81,5.81,571200.0,4.3974,4.4277,4.3974,4.3974,571200.0
2008-10-13 10:50:00,5.8,5.81,5.78,5.8,234400.0,4.3899,4.3974,4.3747,4.3899,234400.0
2008-10-13 10:55:00,5.79,5.8,5.77,5.79,242400.0,4.3823,4.3899,4.3672,4.3823,242400.0
2008-10-13 11:00:00,5.79,5.8,5.77,5.79,243800.0,4.3823,4.3899,4.3672,4.3823,243800.0
2008-10-13 11:05:00,5.79,5.81,5.77,5.77,282000.0,4.3823,4.3974,4.3672,4.3672,282000.0
2008-10-13 11:10:00,5.77,5.77,5.75,5.75,222400.0,4.3672,4.3672,4.352,4.352,222400.0
2008-10-13 11:15:00,5.75,5.76,5.72,5.72,198800.0,4.352,4.3596,4.3293,4.3293,198800.0
2008-10-13 11:20:00,5.72,5.75,5.72,5.74,188400.0,4.3293,4.352,4.3293,4.3445,188400.0
2008-10-13 11:25:00,5.74,5.75,5.72,5.72,206600.0,4.3445,4.352,4.3293,4.3293,206600.0
2008-10-13 11:30:00,5.73,5.74,5.72,5.73,142400.0,4.3369,4.3445,4.3293,4.3369,142400.0
2008-10-13 11:35:00,5.73,5.73,5.72,5.72,217600.0,4.3369,4.3369,4.3293,4.3293,217600.0
2008-10-13 11:40:00,5.72,5.74,5.71,5.72,458800.0,4.3293,4.3445,4.3218,4.3293,458800.0
2008-10-13 11:45:00,5.72,5.72,5.68,5.68,196400.0,4.3293,4.3293,4.299,4.299,196400.0
2008-10-13 11:50:00,5.68,5.68,5.66,5.66,339800.0,4.299,4.299,4.2839,4.2839,339800.0
2008-10-13 11:55:00,5.66,5.68,5.66,5.67,165400.0,4.2839,4.299,4.2839,4.2915,165400.0
2008-10-13 12:00:00,5.68,5.68,5.65,5.66,301200.0,4.299,4.299,4.2763,4.2839,301200.0
2008-10-13 12:05:00,5.66,5.67,5.65,5.66,280800.0,4.2839,4.2915,4.2763,4.2839,280800.0
2008-10-13 12:10:00,5.66,5.68,5.65,5.68,231200.0,4.2839,4.299,4.2763,4.299,231200.0
2008-10-13 12:15:00,5.68,5.68,5.66,5.67,285200.0,4.299,4.299,4.2839,4.2915,285200.0
2008-10-13 12:20:00,5.66,5.68,5.64,5.64,467200.0,4.2839,4.299,4.2688,4.2688,467200.0
2008-10-13 12:25:00,5.65,5.69,5.65,5.67,319400.0,4.2763,4.3066,4.2763,4.2915,319400.0
2008-10-13 12:30:00,5.67,5.68,5.66,5.66,244400.0,4.2915,4.299,4.2839,4.2839,244400.0
2008-10-13 12:35:00,5.67,5.67,5.66,5.67,93600.0,4.2915,4.2915,4.2839,4.2915,93600.0
2008-10-13 12:40:00,5.67,5.68,5.67,5.68,186400.0,4.2915,4.299,4.2915,4.299,186400.0
2008-10-13 12:45:00,5.68,5.71,5.68,5.68,315400.0,4.299,4.3218,4.299,4.299,315400.0
2008-10-13 12:50:00,5.68,5.69,5.66,5.67,135600.0,4.299,4.3066,4.2839,4.2915,135600.0
2008-10-13 12:55:00,5.67,5.67,5.66,5.66,85600.0,4.2915,4.2915,4.2839,4.2839,85600.0
2008-10-13 13:00:00,5.66,5.67,5.65,5.65,70600.0,4.2839,4.2915,4.2763,4.2763,70600.0
2008-10-13 13:05:00,5.65,5.66,5.64,5.65,174200.0,4.2763,4.2839,4.2688,4.2763,174200.0
2008-10-13 13:10:00,5.65,5.66,5.64,5.65,84400.0,4.2763,4.2839,4.2688,4.2763,84400.0
2008-10-13 13:15:00,5.65,5.66,5.64,5.64,57800.0,4.2763,4.2839,4.2688,4.2688,57800.0
2008-10-13 13:20:00,5.64,5.64,5.63,5.63,210200.0,4.2688,4.2688,4.2612,4.2612,210200.0
2008-10-13 13:25:00,5.63,5.65,5.63,5.64,99000.0,4.2612,4.2763,4.2612,4.2688,99000.0
2008-10-13 13:30:00,5.64,5.64,5.64,5.64,158000.0,4.2688,4.2688,4.2688,4.2688,158000.0
2008-10-13 13:35:00,5.64,5.64,5.62,5.62,119600.0,4.2688,4.2688,4.2536,4.2536,119600.0
2008-10-13 13:40:00,5.62,5.64,5.61,5.64,289800.0,4.2536,4.2688,4.2461,4.2688,289800.0
2008-10-13 13:45:00,5.64,5.65,5.63,5.64,200000.0,4.2688,4.2763,4.2612,4.2688,200000.0
2008-10-13 13:50:00,5.64,5.65,5.63,5.64,184200.0,4.2688,4.2763,4.2612,4.2688,184200.0
2008-10-13 13:55:00,5.65,5.65,5.61,5.61,193200.0,4.2763,4.2763,4.2461,4.2461,193200.0
2008-10-13 14:00:00,5.61,5.63,5.6,5.62,252600.0,4.2461,4.2612,4.2385,4.2536,252600.0
2008-10-13 14:05:00,5.62,5.63,5.59,5.6,224000.0,4.2536,4.2612,4.2309,4.2385,224000.0
2008-10-13 14:10:00,5.6,5.61,5.59,5.6,275600.0,4.2385,4.2461,4.2309,4.2385,275600.0
2008-10-13 14:15:00,5.6,5.61,5.59,5.6,128400.0,4.2385,4.2461,4.2309,4.2385,128400.0
2008-10-13 14:20:00,5.6,5.6,5.57,5.58,378200.0,4.2385,4.2385,4.2158,4.2234,378200.0
2008-10-13 14:25:00,5.58,5.59,5.57,5.58,526600.0,4.2234,4.2309,4.2158,4.2234,526600.0
2008-10-13 14:30:00,5.57,5.6,5.57,5.6,197200.0,4.2158,4.2385,4.2158,4.2385,197200.0
2008-10-13 14:35:00,5.6,5.62,5.59,5.62,240000.0,4.2385,4.2536,4.2309,4.2536,240000.0
2008-10-13 14:40:00,5.62,5.65,5.61,5.64,506600.0,4.2536,4.2763,4.2461,4.2688,506600.0
2008-10-13 14:45:00,5.64,5.64,5.6,5.63,458400.0,4.2688,4.2688,4.2385,4.2612,458400.0
2008-10-13 14:50:00,5.64,5.65,5.62,5.63,279200.0,4.2688,4.2763,4.2536,4.2612,279200.0
2008-10-13 14:55:00,5.63,5.67,5.63,5.66,284000.0,4.2612,4.2915,4.2612,4.2839,284000.0
2008-10-13 15:00:00,5.66,5.7,5.66,5.68,433200.0,4.2839,4.3142,4.2839,4.299,433200.0
2008-10-13 15:05:00,5.68,5.73,5.68,5.7,625400.0,4.299,4.3369,4.299,4.3142,625400.0
2008-10-13 15:10:00,5.7,5.71,5.68,5.7,205000.0,4.3142,4.3218,4.299,4.3142,205000.0
2008-10-13 15:15:00,5.7,5.7,5.68,5.7,211000.0,4.3142,4.3142,4.299,4.3142,211000.0
2008-10-13 15:20:00,5.7,5.74,5.68,5.73,379200.0,4.3142,4.3445,4.299,4.3369,379200.0
2008-10-13 15:25:00,5.73,5.73,5.7,5.7,521400.0,4.3369,4.3369,4.3142,4.3142,521400.0
2008-10-13 15:30:00,5.7,5.71,5.69,5.71,484000.0,4.3142,4.3218,4.3066,4.3218,484000.0
2008-10-13 15:35:00,5.7,5.72,5.69,5.72,402800.0,4.3142,4.3293,4.3066,4.3293,402800.0
2008-10-13 15:40:00,5.72,5.72,5.68,5.68,652800.0,4.3293,4.3293,4.299,4.299,652800.0
2008-10-13 15:45:00,5.68,5.71,5.68,5.7,542400.0,4.299,4.3218,4.299,4.3142,542400.0
2008-10-13 15:50:00,5.7,5.81,5.69,5.8,2483000.0,4.3142,4.3974,4.3066,4.3899,2483000.0
2008-10-13 15:55:00,5.8,5.88,5.79,5.87,2452800.0,4.3899,4.4504,4.3823,4.4428,2452800.0
2008-10-14 09:30:00,6.09,6.12,6.0,6.02,580600.0,4.6094,4.6321,4.5412,4.5564,580600.0
2008-10-14 09:35:00,6.02,6.07,5.9,5.92,362000.0,4.5564,4.5942,4.4656,4.4807,362000.0
2008-10-14 09:40:00,5.92,5.96,5.9,5.95,412400.0,4.4807,4.511,4.4656,4.5034,412400.0
2008-10-14 09:45:00,5.94,5.94,5.86,5.92,583200.0,4.4958,4.4958,4.4353,4.4807,583200.0
2008-10-14 09:50:00,5.92,5.93,5.81,5.86,552200.0,4.4807,4.4883,4.3974,4.4353,552200.0
2008-10-14 09:55:00,5.85,5.86,5.75,5.76,637400.0,4.4277,4.4353,4.352,4.3596,637400.0
2008-10-14 10:00:00,5.75,5.9,5.75,5.87,457000.0,4.352,4.4656,4.352,4.4428,457000.0
2008-10-14 10:05:00,5.86,5.89,5.78,5.82,475000.0,4.4353,4.458,4.3747,4.405,475000.0
2008-10-14 10:10:00,5.82,5.84,5.77,5.81,447200.0,4.405,4.4201,4.3672,4.3974,447200.0
2008-10-14 10:15:00,5.81,5.9,5.8,5.89,469800.0,4.3974,4.4656,4.3899,4.458,469800.0
2008-10-14 10:20:00,5.89,5.91,5.89,5.89,390800.0,4.458,4.4731,4.458,4.458,390800.0
2008-10-14 10:25:00,5.89,5.9,5.84,5.88,327400.0,4.458,4.4656,4.4201,4.4504,327400.0
2008-10-14 10:30:00,5.88,5.9,5.83,5.84,283800.0,4.4504,4.4656,4.4126,4.4201,283800.0
2008-10-14 10:35:00,5.84,5.84,5.78,5.79,404600.0,4.4201,4.4201,4.3747,4.3823,404600.0
2008-10-14 10:40:00,5.79,5.8,5.73,5.73,442000.0,4.3823,4.3899,4.3369,4.3369,442000.0
2008-10-14 10:45:00,5.74,5.8,5.73,5.79,470600.0,4.3445,4.3899,4.3369,4.3823,470600.0
2008-10-14 10:50:00,5.79,5.81,5.77,5.78,347000.0,4.3823,4.3974,4.3672,4.3747,347000.0
2008-10-14 10:55:00,5.78,5.82,5.78,5.82,279400.0,4.3747,4.405,4.3747,4.405,279400.0
2008-10-14 11:00:00,5.82,5.82,5.77,5.77,367200.0,4.405,4.405,4.3672,4.3672,367200.0
2008-10-14 11:05:00,5.8,5.82,5.74,5.76,212400.0,4.3899,4.405,4.3445,4.3596,212400.0
2008-10-14 11:10:00,5.76,5.78,5.73,5.74,388600.0,4.3596,4.3747,4.3369,4.3445,388600.0
2008-10-14 11:15:00,5.75,5.8,5.74,5.8,215400.0,4.352,4.3899,4.3445,4.3899,215400.0
2008-10-14 11:20:00,5.8,5.8,5.75,5.77,184800.0,4.3899,4.3899,4.352,4.3672,184800.0
2008-10-14 11:25:00,5.77,5.81,5.76,5.79,263800.0,4.3672,4.3974,4.3596,4.3823,263800.0
2008-10-14 11:30:00,5.79,5.8,5.77,5.78,245800.0,4.3823,4.3899,4.3672,4.3747,245800.0
2008-10-14 11:35:00,5.78,5.78,5.75,5.75,187400.0,4.3747,4.3747,4.352,4.352,187400.0
2008-10-14 11:40:00,5.75,5.77,5.75,5.76,73600.0,4.352,4.3672,4.352,4.3596,73600.0
2008-10-14 11:45:00,5.75,5.8,5.75,5.8,276200.0,4.352,4.3899,4.352,4.3899,276200.0
2008-10-14 11:50:00,5.79,5.8,5.75,5.76,174800.0,4.3823,4.3899,4.352,4.3596,174800.0
2008-10-14 11:55:00,5.75,5.78,5.75,5.76,109800.0,4.352,4.3747,4.352,4.3596,109800.0
2008-10-14 12:00:00,5.76,5.76,5.72,5.72,280000.0,4.3596,4.3596,4.3293,4.3293,280000.0
2008-10-14 12:05:00,5.72,5.75,5.72,5.74,278600.0,4.3293,4.352,4.3293,4.3445,278600.0
2008-10-14 12:10:00,5.74,5.77,5.73,5.74,253600.0,4.3445,4.3672,4.3369,4.3445,253600.0
2008-10-14 12:15:00,5.75,5.77,5.74,5.76,197600.0,4.352,4.3672,4.3445,4.3596,197600.0
2008-10-14 12:20:00,5.76,5.78,5.76,5.78,190200.0,4.3596,4.3747,4.3596,4.3747,190200.0
2008-10-14 12:25:00,5.78,5.79,5.78,5.79,151000.0,4.3747,4.3823,4.3747,4.3823,151000.0
2008-10-14 12:30:00,5.79,5.79,5.77,5.78,165200.0,4.3823,4.3823,4.3672,4.3747,165200.0
2008-10-14 12:35:00,5.78,5.81,5.78,5.8,302600.0,4.3747,4.3974,4.3747,4.3899,302600.0
2008-10-14 12:40:00,5.8,5.8,5.79,5.8,79200.0,4.3899,4.3899,4.3823,4.3899,79200.0
2008-10-14 12:45:00,5.8,5.8,5.79,5.8,157600.0,4.3899,4.3899,4.3823,4.3899,157600.0
2008-10-14 12:50:00,5.8,5.81,5.79,5.79,280200.0,4.3899,4.3974,4.3823,4.3823,280200.0
2008-10-14 12:55:00,5.79,5.8,5.79,5.79,230800.0,4.3823,4.3899,4.3823,4.3823,230800.0
2008-10-14 13:00:00,5.79,5.8,5.78,5.8,180800.0,4.3823,4.3899,4.3747,4.3899,180800.0
2008-10-14 13:05:00,5.79,5.81,5.77,5.77,228200.0,4.3823,4.3974,4.3672,4.3672,228200.0
2008-10-14 13:10:00,5.77,5.78,5.75,5.78,163800.0,4.3672,4.3747,4.352,4.3747,163800.0
2008-10-14 13:15:00,5.78,5.78,5.76,5.77,295600.0,4.3747,4.3747,4.3596,4.3672,295600.0
2008-10-14 13:20:00,5.77,5.78,5.77,5.78,253600.0,4.3672,4.3747,4.3672,4.3747,253600.0
2008-10-14 13:25:00,5.77,5.79,5.77,5.77,325600.0,4.3672,4.3823,4.3672,4.3672,325600.0
2008-10-14 13:30:00,5.77,5.82,5.77,5.8,233200.0,4.3672,4.405,4.3672,4.3899,233200.0
2008-10-14 13:35:00,5.8,5.81,5.77,5.77,152600.0,4.3899,4.3974,4.3672,4.3672,152600.0
2008-10-14 13:40:00,5.77,5.77,5.75,5.77,199600.0,4.3672,4.3672,4.352,4.3672,199600.0
2008-10-14 13:45:00,5.77,5.8,5.76,5.78,261200.0,4.3672,4.3899,4.3596,4.3747,261200.0
2008-10-14 13:50:00,5.78,5.81,5.77,5.78,305000.0,4.3747,4.3974,4.3672,4.3747,305000.0
2008-10-14 13:55:00,5.78,5.8,5.78,5.78,607000.0,4.3747,4.3899,4.3747,4.3747,607000.0
2008-10-14 14:00:00,5.78,5.8,5.77,5.78,329800.0,4.3747,4.3899,4.3672,4.3747,329800.0
2008-10-14 14:05:00,5.78,5.78,5.75,5.76,546600.0,4.3747,4.3747,4.352,4.3596,546600.0
2008-10-14 14:10:00,5.76,5.76,5.71,5.74,551000.0,4.3596,4.3596,4.3218,4.3445,551000.0
2008-10-14 14:15:00,5.75,5.76,5.67,5.7,487000.0,4.352,4.3596,4.2915,4.3142,487000.0
2008-10-14 14:20:00,5.7,5.71,5.68,5.69,607600.0,4.3142,4.3218,4.299,4.3066,607600.0
2008-10-14 14:25:00,5.7,5.75,5.67,5.75,817000.0,4.3142,4.352,4.2915,4.352,817000.0
2008-10-14 14:30:00,5.75,5.76,5.68,5.68,642800.0,4.352,4.3596,4.299,4.299,642800.0
2008-10-14 14:35:00,5.68,5.71,5.68,5.7,247600.0,4.299,4.3218,4.299,4.3142,247600.0
2008-10-14 14:40:00,5.69,5.71,5.63,5.64,350400.0,4.3066,4.3218,4.2612,4.2688,350400.0
2008-10-14 14:45:00,5.64,5.65,5.59,5.61,528800.0,4.2688,4.2763,4.2309,4.2461,528800.0
2008-10-14 14:50:00,5.61,5.65,5.6,5.64,970800.0,4.2461,4.2763,4.2385,4.2688,970800.0
2008-10-14 14:55:00,5.64,5.67,5.61,5.64,602000.0,4.2688,4.2915,4.2461,4.2688,602000.0
2008-10-14 15:00:00,5.63,5.68,5.62,5.66,383400.0,4.2612,4.299,4.2536,4.2839,383400.0
2008-10-14 15:05:00,5.66,5.68,5.64,5.68,408800.0,4.2839,4.299,4.2688,4.299,408800.0
2008-10-14 15:10:00,5.68,5.72,5.68,5.7,698400.0,4.299,4.3293,4.299,4.3142,698400.0
2008-10-14 15:15:00,5.7,5.7,5.66,5.68,594400.0,4.3142,4.3142,4.2839,4.299,594400.0
2008-10-14 15:20:00,5.68,5.71,5.66,5.66,425000.0,4.299,4.3218,4.2839,4.2839,425000.0
2008-10-14 15:25:00,5.67,5.72,5.67,5.72,501200.0,4.2915,4.3293,4.2915,4.3293,501200.0
2008-10-14 15:30:00,5.72,5.81,5.72,5.72,535400.0,4.3293,4.3974,4.3293,4.3293,535400.0
2008-10-14 15:35:00,5.72,5.73,5.63,5.64,714000.0,4.3293,4.3369,4.2612,4.2688,714000.0
2008-10-14 15:40:00,5.64,5.71,5.63,5.7,577000.0,4.2688,4.3218,4.2612,4.3142,577000.0
2008-10-14 15:45:00,5.7,5.74,5.69,5.7,646600.0,4.3142,4.3445,4.3066,4.3142,646600.0
2008-10-14 15:50:00,5.7,5.7,5.65,5.67,1017600.0,4.3142,4.3142,4.2763,4.2915,1017600.0
2008-10-14 15:55:00,5.67,5.68,5.65,5.65,1147200.0,4.2915,4.299,4.2763,4.2763,1147200.0
2008-10-15 09:30:00,5.51,5.53,5.46,5.51,730800.0,4.1704,4.1855,4.1325,4.1704,730800.0
2008-10-15 09:35:00,5.51,5.53,5.46,5.46,588200.0,4.1704,4.1855,4.1325,4.1325,588200.0
2008-10-15 09:40:00,5.46,5.49,5.43,5.48,783600.0,4.1325,4.1552,4.1098,4.1477,783600.0
2008-10-15 09:45:00,5.48,5.48,5.4,5.4,598200.0,4.1477,4.1477,4.0871,4.0871,598200.0
2008-10-15 09:50:00,5.41,5.46,5.38,5.42,433400.0,4.0947,4.1325,4.072,4.1023,433400.0
2008-10-15 09:55:00,5.42,5.46,5.42,5.45,398600.0,4.1023,4.1325,4.1023,4.125,398600.0
2008-10-15 10:00:00,5.45,5.45,5.41,5.42,514000.0,4.125,4.125,4.0947,4.1023,514000.0
2008-10-15 10:05:00,5.42,5.42,5.36,5.38,430800.0,4.1023,4.1023,4.0568,4.072,430800.0
2008-10-15 10:10:00,5.38,5.41,5.37,5.41,329400.0,4.072,4.0947,4.0644,4.0947,329400.0
2008-10-15 10:15:00,5.41,5.41,5.37,5.37,210000.0,4.0947,4.0947,4.0644,4.0644,210000.0
2008-10-15 10:20:00,5.38,5.39,5.35,5.37,272000.0,4.072,4.0796,4.0493,4.0644,272000.0
2008-10-15 10:25:00,5.36,5.38,5.35,5.37,277400.0,4.0568,4.072,4.0493,4.0644,277400.0
2008-10-15 10:30:00,5.37,5.44,5.37,5.43,451800.0,4.0644,4.1174,4.0644,4.1098,451800.0
2008-10-15 10:35:00,5.43,5.45,5.41,5.41,301800.0,4.1098,4.125,4.0947,4.0947,301800.0
2008-10-15 10:40:00,5.41,5.43,5.32,5.33,258600.0,4.0947,4.1098,4.0266,4.0341,258600.0
2008-10-15 10:45:00,5.33,5.34,5.31,5.34,408400.0,4.0341,4.0417,4.019,4.0417,408400.0
2008-10-15 10:50:00,5.34,5.37,5.33,5.36,158600.0,4.0417,4.0644,4.0341,4.0568,158600.0
2008-10-15 10:55:00,5.36,5.36,5.31,5.31,255800.0,4.0568,4.0568,4.019,4.019,255800.0
2008-10-15 11:00:00,5.32,5.33,5.29,5.3,278400.0,4.0266,4.0341,4.0039,4.0114,278400.0
2008-10-15 11:05:00,5.3,5.33,5.3,5.33,226000.0,4.0114,4.0341,4.0114,4.0341,226000.0
2008-10-15 11:10:00,5.33,5.36,5.33,5.34,214400.0,4.0341,4.0568,4.0341,4.0417,214400.0
2008-10-15 11:15:00,5.34,5.36,5.32,5.34,366800.0,4.0417,4.0568,4.0266,4.0417,366800.0
2008-10-15 11:20:00,5.34,5.34,5.3,5.3,166400.0,4.0417,4.0417,4.0114,4.0114,166400.0
2008-10-15 11:25:00,5.3,5.33,5.3,5.33,192200.0,4.0114,4.0341,4.0114,4.0341,192200.0
2008-10-15 11:30:00,5.33,5.35,5.33,5.33,206600.0,4.0341,4.0493,4.0341,4.0341,206600.0
2008-10-15 11:35:00,5.34,5.37,5.33,5.37,149600.0,4.0417,4.0644,4.0341,4.0644,149600.0
2008-10-15 11:40:00,5.37,5.37,5.35,5.36,169400.0,4.0644,4.0644,4.0493,4.0568,169400.0
2008-10-15 11:45:00,5.36,5.36,5.33,5.34,177600.0,4.0568,4.0568,4.0341,4.0417,177600.0
2008-10-15 11:50:00,5.34,5.36,5.34,5.35,163800.0,4.0417,4.0568,4.0417,4.0493,163800.0
2008-10-15 11:55:00,5.35,5.36,5.35,5.35,135600.0,4.0493,4.0568,4.0493,4.0493,135600.0
2008-10-15 12:00:00,5.35,5.35,5.34,5.35,215800.0,4.0493,4.0493,4.0417,4.0493,215800.0
2008-10-15 12:05:00,5.34,5.35,5.33,5.33,160200.0,4.0417,4.0493,4.0341,4.0341,160200.0
2008-10-15 12:10:00,5.33,5.35,5.32,5.34,177400.0,4.0341,4.0493,4.0266,4.0417,177400.0
2008-10-15 12:15:00,5.34,5.34,5.31,5.33,230000.0,4.0417,4.0417,4.019,4.0341,230000.0
2008-10-15 12:20:00,5.33,5.34,5.29,5.3,257200.0,4.0341,4.0417,4.0039,4.0114,257200.0
2008-10-15 12:25:00,5.3,5.33,5.29,5.32,241000.0,4.0114,4.0341,4.0039,4.0266,241000.0
2008-10-15 12:30:00,5.32,5.34,5.32,5.32,238200.0,4.0266,4.0417,4.0266,4.0266,238200.0
2008-10-15 12:35:00,5.32,5.33,5.32,5.33,92800.0,4.0266,4.0341,4.0266,4.0341,92800.0
2008-10-15 12:40:00,5.33,5.35,5.32,5.33,166000.0,4.0341,4.0493,4.0266,4.0341,166000.0
2008-10-15 12:45:00,5.33,5.35,5.32,5.35,146600.0,4.0341,4.0493,4.0266,4.0493,146600.0
2008-10-15 12:50:00,5.34,5.36,5.32,5.35,260000.0,4.0417,4.0568,4.0266,4.0493,260000.0
2008-10-15 12:55:00,5.35,5.36,5.31,5.32,164600.0,4.0493,4.0568,4.019,4.0266,164600.0
2008-10-15 13:00:00,5.31,5.32,5.3,5.31,174600.0,4.019,4.0266,4.0114,4.019,174600.0
2008-10-15 13:05:00,5.31,5.31,5.3,5.31,82000.0,4.019,4.019,4.0114,4.019,82000.0
2008-10-15 13:10:00,5.31,5.32,5.29,5.3,127200.0,4.019,4.0266,4.0039,4.0114,127200.0
2008-10-15 13:15:00,5.29,5.3,5.27,5.28,101800.0,4.0039,4.0114,3.9887,3.9963,101800.0
2008-10-15 13:20:00,5.28,5.29,5.25,5.25,218600.0,3.9963,4.0039,3.9736,3.9736,218600.0
2008-10-15 13:25:00,5.25,5.28,5.25,5.26,336600.0,3.9736,3.9963,3.9736,3.9812,336600.0
2008-10-15 13:30:00,5.26,5.26,5.24,5.24,537000.0,3.9812,3.9812,3.966,3.966,537000.0
2008-10-15 13:35:00,5.24,5.25,5.2,5.21,308600.0,3.966,3.9736,3.9357,3.9433,308600.0
2008-10-15 13:40:00,5.21,5.24,5.21,5.23,330200.0,3.9433,3.966,3.9433,3.9585,330200.0
2008-10-15 13:45:00,5.23,5.25,5.23,5.23,224400.0,3.9585,3.9736,3.9585,3.9585,224400.0
2008-10-15 13:50:00,5.23,5.23,5.21,5.21,173200.0,3.9585,3.9585,3.9433,3.9433,173200.0
2008-10-15 13:55:00,5.22,5.22,5.18,5.2,335400.0,3.9509,3.9509,3.9206,3.9357,335400.0
2008-10-15 14:00:00,5.19,5.2,5.16,5.16,282200.0,3.9282,3.9357,3.9055,3.9055,282200.0
2008-10-15 14:05:00,5.16,5.18,5.16,5.17,224800.0,3.9055,3.9206,3.9055,3.913,224800.0
2008-10-15 14:10:00,5.17,5.17,5.14,5.15,331200.0,3.913,3.913,3.8903,3.8979,331200.0
2008-10-15 14:15:00,5.15,5.16,5.13,5.15,215800.0,3.8979,3.9055,3.8828,3.8979,215800.0
2008-10-15 14:20:00,5.15,5.2,5.15,5.19,284400.0,3.8979,3.9357,3.8979,3.9282,284400.0
2008-10-15 14:25:00,5.2,5.22,5.19,5.21,267400.0,3.9357,3.9509,3.9282,3.9433,267400.0
2008-10-15 14:30:00,5.21,5.23,5.2,5.21,192000.0,3.9433,3.9585,3.9357,3.9433,192000.0
2008-10-15 14:35:00,5.21,5.22,5.17,5.19,275200.0,3.9433,3.9509,3.913,3.9282,275200.0
2008-10-15 14:40:00,5.19,5.27,5.19,5.25,233400.0,3.9282,3.9887,3.9282,3.9736,233400.0
2008-10-15 14:45:00,5.25,5.3,5.24,5.3,475200.0,3.9736,4.0114,3.966,4.0114,475200.0
2008-10-15 14:50:00,5.29,5.3,5.25,5.25,262400.0,4.0039,4.0114,3.9736,3.9736,262400.0
2008-10-15 14:55:00,5.26,5.28,5.2,5.23,372400.0,3.9812,3.9963,3.9357,3.9585,372400.0
2008-10-15 15:00:00,5.23,5.26,5.18,5.25,489400.0,3.9585,3.9812,3.9206,3.9736,489400.0
2008-10-15 15:05:00,5.25,5.3,5.25,5.28,663000.0,3.9736,4.0114,3.9736,3.9963,663000.0
2008-10-15 15:10:00,5.29,5.3,5.25,5.27,694000.0,4.0039,4.0114,3.9736,3.9887,694000.0
2008-10-15 15:15:00,5.26,5.29,5.22,5.26,573000.0,3.9812,4.0039,3.9509,3.9812,573000.0
2008-10-15 15:20:00,5.26,5.31,5.25,5.3,946400.0,3.9812,4.019,3.9736,4.0114,946400.0
2008-10-15 15:25:00,5.3,5.3,5.25,5.26,762400.0,4.0114,4.0114,3.9736,3.9812,762400.0
2008-10-15 15:30:00,5.26,5.27,5.2,5.21,434000.0,3.9812,3.9887,3.9357,3.9433,434000.0
2008-10-15 15:35:00,5.21,5.23,5.2,5.21,332600.0,3.9433,3.9585,3.9357,3.9433,332600.0
2008-10-15 15:40:00,5.21,5.24,5.2,5.21,497800.0,3.9433,3.966,3.9357,3.9433,497800.0
2008-10-15 15:45:00,5.21,5.21,5.14,5.14,668800.0,3.9433,3.9433,3.8903,3.8903,668800.0
2008-10-15 15:50:00,5.14,5.15,5.11,5.11,1043400.0,3.8903,3.8979,3.8676,3.8676,1043400.0
2008-10-15 15:55:00,5.11,5.11,5.05,5.06,1737200.0,3.8676,3.8676,3.8222,3.8298,1737200.0
2008-10-16 09:30:00,5.07,5.1,5.02,5.05,764600.0,3.8374,3.8601,3.7995,3.8222,764600.0
2008-10-16 09:35:00,5.04,5.09,5.02,5.09,449400.0,3.8146,3.8525,3.7995,3.8525,449400.0
2008-10-16 09:40:00,5.09,5.16,5.09,5.14,418200.0,3.8525,3.9055,3.8525,3.8903,418200.0
2008-10-16 09:45:00,5.14,5.18,5.12,5.13,868200.0,3.8903,3.9206,3.8752,3.8828,868200.0
2008-10-16 09:50:00,5.14,5.16,5.11,5.12,345200.0,3.8903,3.9055,3.8676,3.8752,345200.0
2008-10-16 09:55:00,5.12,5.14,5.07,5.12,342600.0,3.8752,3.8903,3.8374,3.8752,342600.0
2008-10-16 10:00:00,5.12,5.13,5.03,5.05,678000.0,3.8752,3.8828,3.8071,3.8222,678000.0
2008-10-16 10:05:00,5.05,5.08,5.01,5.01,558800.0,3.8222,3.8449,3.7919,3.7919,558800.0
2008-10-16 10:10:00,5.01,5.01,4.9,4.95,841600.0,3.7919,3.7919,3.7087,3.7465,841600.0
2008-10-16 10:15:00,4.95,4.99,4.92,4.92,349400.0,3.7465,3.7768,3.7238,3.7238,349400.0
2008-10-16 10:20:00,4.92,5.02,4.92,4.95,527600.0,3.7238,3.7995,3.7238,3.7465,527600.0
2008-10-16 10:25:00,4.95,4.98,4.93,4.97,535200.0,3.7465,3.7692,3.7314,3.7617,535200.0
2008-10-16 10:30:00,4.97,4.98,4.9,4.95,590600.0,3.7617,3.7692,3.7087,3.7465,590600.0
2008-10-16 10:35:00,4.95,4.97,4.9,4.92,413000.0,3.7465,3.7617,3.7087,3.7238,413000.0
2008-10-16 10:40:00,4.92,4.97,4.9,4.96,506400.0,3.7238,3.7617,3.7087,3.7541,506400.0
2008-10-16 10:45:00,4.96,4.99,4.93,4.99,430400.0,3.7541,3.7768,3.7314,3.7768,430400.0
2008-10-16 10:50:00,4.99,5.01,4.96,4.99,580800.0,3.7768,3.7919,3.7541,3.7768,580800.0
2008-10-16 10:55:00,4.99,5.1,4.93,4.93,427400.0,3.7768,3.8601,3.7314,3.7314,427400.0
2008-10-16 11:00:00,4.93,4.95,4.88,4.9,393800.0,3.7314,3.7465,3.6935,3.7087,393800.0
2008-10-16 11:05:00,4.9,4.92,4.86,4.86,495400.0,3.7087,3.7238,3.6784,3.6784,495400.0
2008-10-16 11:10:00,4.86,4.9,4.85,4.88,472600.0,3.6784,3.7087,3.6708,3.6935,472600.0
2008-10-16 11:15:00,4.88,4.91,4.86,4.89,367800.0,3.6935,3.7163,3.6784,3.7011,367800.0
2008-10-16 11:20:00,4.89,4.96,4.88,4.96,332800.0,3.7011,3.7541,3.6935,3.7541,332800.0
2008-10-16 11:25:00,4.96,4.96,4.92,4.92,314400.0,3.7541,3.7541,3.7238,3.7238,314400.0
2008-10-16 11:30:00,4.92,5.0,4.92,4.98,386200.0,3.7238,3.7844,3.7238,3.7692,386200.0
2008-10-16 11:35:00,4.98,5.01,4.95,4.95,485400.0,3.7692,3.7919,3.7465,3.7465,485400.0
2008-10-16 11:40:00,4.96,4.99,4.93,4.99,305000.0,3.7541,3.7768,3.7314,3.7768,305000.0
2008-10-16 11:45:00,4.99,5.01,4.97,4.97,350600.0,3.7768,3.7919,3.7617,3.7617,350600.0
2008-10-16 11:50:00,4.97,5.03,4.93,5.02,381400.0,3.7617,3.8071,3.7314,3.7995,381400.0
2008-10-16 11:55:00,5.02,5.03,4.97,4.99,618800.0,3.7995,3.8071,3.7617,3.7768,618800.0
2008-10-16 12:00:00,4.99,5.0,4.95,4.96,506800.0,3.7768,3.7844,3.7465,3.7541,506800.0
2008-10-16 12:05:00,4.96,4.98,4.92,4.94,520400.0,3.7541,3.7692,3.7238,3.739,520400.0
2008-10-16 12:10:00,4.94,5.07,4.94,5.07,789000.0,3.739,3.8374,3.739,3.8374,789000.0
2008-10-16 12:15:00,5.07,5.13,5.07,5.09,662000.0,3.8374,3.8828,3.8374,3.8525,662000.0
2008-10-16 12:20:00,5.09,5.2,5.09,5.18,854200.0,3.8525,3.9357,3.8525,3.9206,854200.0
2008-10-16 12:25:00,5.18,5.2,5.09,5.1,519800.0,3.9206,3.9357,3.8525,3.8601,519800.0
2008-10-16 12:30:00,5.1,5.14,5.07,5.08,416200.0,3.8601,3.8903,3.8374,3.8449,416200.0
2008-10-16 12:35:00,5.09,5.14,5.08,5.12,492000.0,3.8525,3.8903,3.8449,3.8752,492000.0
2008-10-16 12:40:00,5.12,5.14,5.03,5.05,398400.0,3.8752,3.8903,3.8071,3.8222,398400.0
2008-10-16 12:45:00,5.05,5.12,5.04,5.1,423000.0,3.8222,3.8752,3.8146,3.8601,423000.0
2008-10-16 12:50:00,5.1,5.12,5.05,5.11,377000.0,3.8601,3.8752,3.8222,3.8676,377000.0
2008-10-16 12:55:00,5.11,5.11,5.04,5.04,392000.0,3.8676,3.8676,3.8146,3.8146,392000.0
2008-10-16 13:00:00,5.05,5.1,5.04,5.09,444200.0,3.8222,3.8601,3.8146,3.8525,444200.0
2008-10-16 13:05:00,5.1,5.11,5.02,5.04,294200.0,3.8601,3.8676,3.7995,3.8146,294200.0
2008-10-16 13:10:00,5.04,5.08,5.03,5.06,526600.0,3.8146,3.8449,3.8071,3.8298,526600.0
2008-10-16 13:15:00,5.06,5.1,5.06,5.08,289000.0,3.8298,3.8601,3.8298,3.8449,289000.0
2008-10-16 13:20:00,5.07,5.12,5.07,5.09,213600.0,3.8374,3.8752,3.8374,3.8525,213600.0
2008-10-16 13:25:00,5.09,5.11,5.06,5.08,286200.0,3.8525,3.8676,3.8298,3.8449,286200.0
2008-10-16 13:30:00,5.08,5.1,5.06,5.08,227400.0,3.8449,3.8601,3.8298,3.8449,227400.0
2008-10-16 13:35:00,5.08,5.09,5.0,5.03,266000.0,3.8449,3.8525,3.7844,3.8071,266000.0
2008-10-16 13:40:00,5.03,5.05,5.01,5.03,190600.0,3.8071,3.8222,3.7919,3.8071,190600.0
2008-10-16 13:45:00,5.03,5.09,5.03,5.07,323000.0,3.8071,3.8525,3.8071,3.8374,323000.0
2008-10-16 13:50:00,5.07,5.09,5.07,5.07,179600.0,3.8374,3.8525,3.8374,3.8374,179600.0
2008-10-16 13:55:00,5.08,5.16,5.08,5.13,442400.0,3.8449,3.9055,3.8449,3.8828,442400.0
2008-10-16 14:00:00,5.13,5.14,5.09,5.09,342600.0,3.8828,3.8903,3.8525,3.8525,342600.0
2008-10-16 14:05:00,5.09,5.09,5.06,5.07,372800.0,3.8525,3.8525,3.8298,3.8374,372800.0
2008-10-16 14:10:00,5.07,5.08,5.03,5.04,305800.0,3.8374,3.8449,3.8071,3.8146,305800.0
2008-10-16 14:15:00,5.05,5.07,5.04,5.05,279600.0,3.8222,3.8374,3.8146,3.8222,279600.0
2008-10-16 14:20:00,5.05,5.05,5.03,5.04,214200.0,3.8222,3.8222,3.8071,3.8146,214200.0
2008-10-16 14:25:00,5.04,5.04,5.01,5.03,334800.0,3.8146,3.8146,3.7919,3.8071,334800.0
2008-10-16 14:30:00,5.04,5.05,5.01,5.04,276600.0,3.8146,3.8222,3.7919,3.8146,276600.0
2008-10-16 14:35:00,5.05,5.09,5.03,5.08,350800.0,3.8222,3.8525,3.8071,3.8449,350800.0
2008-10-16 14:40:00,5.08,5.09,5.05,5.08,300400.0,3.8449,3.8525,3.8222,3.8449,300400.0
2008-10-16 14:45:00,5.08,5.13,5.08,5.13,251800.0,3.8449,3.8828,3.8449,3.8828,251800.0
2008-10-16 14:50:00,5.13,5.15,5.12,5.15,230400.0,3.8828,3.8979,3.8752,3.8979,230400.0
2008-10-16 14:55:00,5.14,5.15,5.1,5.13,351400.0,3.8903,3.8979,3.8601,3.8828,351400.0
2008-10-16 15:00:00,5.13,5.17,5.11,5.15,376200.0,3.8828,3.913,3.8676,3.8979,376200.0
2008-10-16 15:05:00,5.15,5.23,5.14,5.23,543400.0,3.8979,3.9585,3.8903,3.9585,543400.0
2008-10-16 15:10:00,5.23,5.26,5.22,5.24,585800.0,3.9585,3.9812,3.9509,3.966,585800.0
2008-10-16 15:15:00,5.24,5.25,5.22,5.23,468000.0,3.966,3.9736,3.9509,3.9585,468000.0
2008-10-16 15:20:00,5.24,5.24,5.2,5.21,567800.0,3.966,3.966,3.9357,3.9433,567800.0
2008-10-16 15:25:00,5.21,5.23,5.2,5.22,342000.0,3.9433,3.9585,3.9357,3.9509,342000.0
2008-10-16 15:30:00,5.21,5.24,5.18,5.18,667800.0,3.9433,3.966,3.9206,3.9206,667800.0
2008-10-16 15:35:00,5.18,5.23,5.16,5.22,921600.0,3.9206,3.9585,3.9055,3.9509,921600.0
2008-10-16 15:40:00,5.22,5.29,5.22,5.27,847400.0,3.9509,4.0039,3.9509,3.9887,847400.0
2008-10-16 15:45:00,5.27,5.31,5.27,5.3,633000.0,3.9887,4.019,3.9887,4.0114,633000.0
2008-10-16 15:50:00,5.3,5.32,5.28,5.28,1090800.0,4.0114,4.0266,3.9963,3.9963,1090800.0
2008-10-16 15:55:00,5.28,5.28,5.27,5.28,1238400.0,3.9963,3.9963,3.9887,3.9963,1238400.0
2008-10-17 09:30:00,5.15,5.15,5.04,5.07,3589000.0,3.8979,3.8979,3.8146,3.8374,3589000.0
2008-10-17 09:35:00,5.07,5.12,5.05,5.07,546400.0,3.8374,3.8752,3.8222,3.8374,546400.0
2008-10-17 09:40:00,5.07,5.17,5.07,5.16,365200.0,3.8374,3.913,3.8374,3.9055,365200.0
2008-10-17 09:45:00,5.16,5.21,5.13,5.14,382200.0,3.9055,3.9433,3.8828,3.8903,382200.0
2008-10-17 09:50:00,5.13,5.18,5.13,5.14,393200.0,3.8828,3.9206,3.8828,3.8903,393200.0
2008-10-17 09:55:00,5.14,5.2,5.1,5.19,526400.0,3.8903,3.9357,3.8601,3.9282,526400.0
2008-10-17 10:00:00,5.18,5.2,5.14,5.16,305600.0,3.9206,3.9357,3.8903,3.9055,305600.0
2008-10-17 10:05:00,5.17,5.17,5.12,5.13,423200.0,3.913,3.913,3.8752,3.8828,423200.0
2008-10-17 10:10:00,5.13,5.13,5.08,5.09,392800.0,3.8828,3.8828,3.8449,3.8525,392800.0
2008-10-17 10:15:00,5.09,5.12,5.09,5.12,210400.0,3.8525,3.8752,3.8525,3.8752,210400.0
2008-10-17 10:20:00,5.11,5.15,5.1,5.14,199800.0,3.8676,3.8979,3.8601,3.8903,199800.0
2008-10-17 10:25:00,5.14,5.15,5.1,5.14,200600.0,3.8903,3.8979,3.8601,3.8903,200600.0
2008-10-17 10:30:00,5.15,5.15,5.09,5.1,455200.0,3.8979,3.8979,3.8525,3.8601,455200.0
2008-10-17 10:35:00,5.1,5.13,5.09,5.13,286800.0,3.8601,3.8828,3.8525,3.8828,286800.0
2008-10-17 10:40:00,5.13,5.17,5.12,5.16,275400.0,3.8828,3.913,3.8752,3.9055,275400.0
2008-10-17 10:45:00,5.16,5.2,5.16,5.2,221600.0,3.9055,3.9357,3.9055,3.9357,221600.0
2008-10-17 10:50:00,5.2,5.24,5.19,5.23,574200.0,3.9357,3.966,3.9282,3.9585,574200.0
2008-10-17 10:55:00,5.23,5.26,5.23,5.26,497600.0,3.9585,3.9812,3.9585,3.9812,497600.0
2008-10-17 11:00:00,5.26,5.29,5.26,5.28,329400.0,3.9812,4.0039,3.9812,3.9963,329400.0
2008-10-17 11:05:00,5.28,5.31,5.27,5.27,362000.0,3.9963,4.019,3.9887,3.9887,362000.0
2008-10-17 11:10:00,5.27,5.27,5.24,5.26,317200.0,3.9887,3.9887,3.966,3.9812,317200.0
2008-10-17 11:15:00,5.26,5.28,5.23,5.23,134200.0,3.9812,3.9963,3.9585,3.9585,134200.0
2008-10-17 11:20:00,5.23,5.24,5.21,5.24,153400.0,3.9585,3.966,3.9433,3.966,153400.0
2008-10-17 11:25:00,5.24,5.25,5.21,5.22,161200.0,3.966,3.9736,3.9433,3.9509,161200.0
2008-10-17 11:30:00,5.22,5.23,5.21,5.23,173800.0,3.9509,3.9585,3.9433,3.9585,173800.0
2008-10-17 11:35:00,5.23,5.23,5.2,5.21,163600.0,3.9585,3.9585,3.9357,3.9433,163600.0
2008-10-17 11:40:00,5.21,5.23,5.2,5.21,161600.0,3.9433,3.9585,3.9357,3.9433,161600.0
2008-10-17 11:45:00,5.21,5.21,5.17,5.18,164200.0,3.9433,3.9433,3.913,3.9206,164200.0
2008-10-17 11:50:00,5.18,5.2,5.18,5.2,138000.0,3.9206,3.9357,3.9206,3.9357,138000.0
2008-10-17 11:55:00,5.19,5.2,5.18,5.19,111800.0,3.9282,3.9357,3.9206,3.9282,111800.0
2008-10-17 12:00:00,5.19,5.2,5.18,5.18,116200.0,3.9282,3.9357,3.9206,3.9206,116200.0
2008-10-17 12:05:00,5.18,5.21,5.18,5.2,141600.0,3.9206,3.9433,3.9206,3.9357,141600.0
2008-10-17 12:10:00,5.2,5.22,5.19,5.2,138800.0,3.9357,3.9509,3.9282,3.9357,138800.0
2008-10-17 12:15:00,5.2,5.2,5.18,5.19,71800.0,3.9357,3.9357,3.9206,3.9282,71800.0
2008-10-17 12:20:00,5.19,5.21,5.18,5.2,257200.0,3.9282,3.9433,3.9206,3.9357,257200.0
2008-10-17 12:25:00,5.2,5.21,5.18,5.2,96200.0,3.9357,3.9433,3.9206,3.9357,96200.0
2008-10-17 12:30:00,5.19,5.2,5.17,5.18,109400.0,3.9282,3.9357,3.913,3.9206,109400.0
2008-10-17 12:35:00,5.17,5.2,5.17,5.2,171000.0,3.913,3.9357,3.913,3.9357,171000.0
2008-10-17 12:40:00,5.2,5.22,5.2,5.22,160000.0,3.9357,3.9509,3.9357,3.9509,160000.0
2008-10-17 12:45:00,5.21,5.23,5.19,5.23,179600.0,3.9433,3.9585,3.9282,3.9585,179600.0
2008-10-17 12:50:00,5.23,5.24,5.21,5.24,230000.0,3.9585,3.966,3.9433,3.966,230000.0
2008-10-17 12:55:00,5.24,5.26,5.22,5.25,209000.0,3.966,3.9812,3.9509,3.9736,209000.0
2008-10-17 13:00:00,5.24,5.27,5.24,5.25,245000.0,3.966,3.9887,3.966,3.9736,245000.0
2008-10-17 13:05:00,5.25,5.25,5.23,5.23,146800.0,3.9736,3.9736,3.9585,3.9585,146800.0
2008-10-17 13:10:00,5.23,5.25,5.21,5.23,144200.0,3.9585,3.9736,3.9433,3.9585,144200.0
2008-10-17 13:15:00,5.23,5.23,5.21,5.22,134200.0,3.9585,3.9585,3.9433,3.9509,134200.0
2008-10-17 13:20:00,5.23,5.28,5.23,5.28,213200.0,3.9585,3.9963,3.9585,3.9963,213200.0
2008-10-17 13:25:00,5.27,5.27,5.24,5.26,138600.0,3.9887,3.9887,3.966,3.9812,138600.0
2008-10-17 13:30:00,5.26,5.3,5.26,5.3,223000.0,3.9812,4.0114,3.9812,4.0114,223000.0
2008-10-17 13:35:00,5.29,5.32,5.29,5.32,323600.0,4.0039,4.0266,4.0039,4.0266,323600.0
2008-10-17 13:40:00,5.32,5.36,5.32,5.32,274400.0,4.0266,4.0568,4.0266,4.0266,274400.0
2008-10-17 13:45:00,5.33,5.34,5.3,5.31,184800.0,4.0341,4.0417,4.0114,4.019,184800.0
2008-10-17 13:50:00,5.32,5.33,5.29,5.3,201000.0,4.0266,4.0341,4.0039,4.0114,201000.0
2008-10-17 13:55:00,5.29,5.3,5.29,5.3,229400.0,4.0039,4.0114,4.0039,4.0114,229400.0
2008-10-17 14:00:00,5.3,5.36,5.3,5.34,314400.0,4.0114,4.0568,4.0114,4.0417,314400.0
2008-10-17 14:05:00,5.34,5.36,5.33,5.34,512400.0,4.0417,4.0568,4.0341,4.0417,512400.0
2008-10-17 14:10:00,5.34,5.35,5.33,5.34,501000.0,4.0417,4.0493,4.0341,4.0417,501000.0
2008-10-17 14:15:00,5.34,5.35,5.33,5.33,383200.0,4.0417,4.0493,4.0341,4.0341,383200.0
2008-10-17 14:20:00,5.34,5.34,5.3,5.3,323800.0,4.0417,4.0417,4.0114,4.0114,323800.0
2008-10-17 14:25:00,5.3,5.31,5.29,5.29,275600.0,4.0114,4.019,4.0039,4.0039,275600.0
2008-10-17 14:30:00,5.29,5.34,5.29,5.32,251200.0,4.0039,4.0417,4.0039,4.0266,251200.0
2008-10-17 14:35:00,5.32,5.33,5.27,5.27,622600.0,4.0266,4.0341,3.9887,3.9887,622600.0
2008-10-17 14:40:00,5.27,5.28,5.23,5.27,377400.0,3.9887,3.9963,3.9585,3.9887,377400.0
2008-10-17 14:45:00,5.27,5.31,5.25,5.3,291200.0,3.9887,4.019,3.9736,4.0114,291200.0
2008-10-17 14:50:00,5.3,5.31,5.26,5.27,460200.0,4.0114,4.019,3.9812,3.9887,460200.0
2008-10-17 14:55:00,5.27,5.29,5.27,5.29,379800.0,3.9887,4.0039,3.9887,4.0039,379800.0
2008-10-17 15:00:00,5.29,5.34,5.28,5.31,357800.0,4.0039,4.0417,3.9963,4.019,357800.0
2008-10-17 15:05:00,5.32,5.34,5.3,5.31,327000.0,4.0266,4.0417,4.0114,4.019,327000.0
2008-10-17 15:10:00,5.31,5.31,5.25,5.28,360200.0,4.019,4.019,3.9736,3.9963,360200.0
2008-10-17 15:15:00,5.28,5.3,5.25,5.25,333600.0,3.9963,4.0114,3.9736,3.9736,333600.0
2008-10-17 15:20:00,5.25,5.26,5.18,5.22,720800.0,3.9736,3.9812,3.9206,3.9509,720800.0
2008-10-17 15:25:00,5.22,5.26,5.21,5.25,651000.0,3.9509,3.9812,3.9433,3.9736,651000.0
2008-10-17 15:30:00,5.26,5.3,5.24,5.26,516800.0,3.9812,4.0114,3.966,3.9812,516800.0
2008-10-17 15:35:00,5.26,5.28,5.2,5.24,479600.0,3.9812,3.9963,3.9357,3.966,479600.0
2008-10-17 15:40:00,5.24,5.31,5.23,5.3,540000.0,3.966,4.019,3.9585,4.0114,540000.0
2008-10-17 15:45:00,5.3,5.3,5.24,5.24,338800.0,4.0114,4.0114,3.966,3.966,338800.0
2008-10-17 15:50:00,5.25,5.27,5.21,5.24,637200.0,3.9736,3.9887,3.9433,3.966,637200.0
2008-10-17 15:55:00,5.25,5.25,5.21,5.23,685600.0,3.9736,3.9736,3.9433,3.9585,685600.0
2008-10-20 09:30:00,5.28,5.36,5.25,5.36,572600.0,3.9963,4.0568,3.9736,4.0568,572600.0
2008-10-20 09:35:00,5.36,5.37,5.29,5.3,702200.0,4.0568,4.0644,4.0039,4.0114,702200.0
2008-10-20 09:40:00,5.3,5.36,5.29,5.32,412000.0,4.0114,4.0568,4.0039,4.0266,412000.0
2008-10-20 09:45:00,5.33,5.35,5.29,5.33,229400.0,4.0341,4.0493,4.0039,4.0341,229400.0
2008-10-20 09:50:00,5.33,5.39,5.33,5.36,308400.0,4.0341,4.0796,4.0341,4.0568,308400.0
2008-10-20 09:55:00,5.35,5.42,5.34,5.41,286200.0,4.0493,4.1023,4.0417,4.0947,286200.0
2008-10-20 10:00:00,5.42,5.49,5.41,5.44,662200.0,4.1023,4.1552,4.0947,4.1174,662200.0
2008-10-20 10:05:00,5.44,5.46,5.39,5.4,344600.0,4.1174,4.1325,4.0796,4.0871,344600.0
2008-10-20 10:10:00,5.4,5.44,5.36,5.38,248800.0,4.0871,4.1174,4.0568,4.072,248800.0
2008-10-20 10:15:00,5.38,5.42,5.37,5.4,147000.0,4.072,4.1023,4.0644,4.0871,147000.0
2008-10-20 10:20:00,5.4,5.4,5.34,5.34,171800.0,4.0871,4.0871,4.0417,4.0417,171800.0
2008-10-20 10:25:00,5.34,5.35,5.32,5.33,196000.0,4.0417,4.0493,4.0266,4.0341,196000.0
2008-10-20 10:30:00,5.33,5.38,5.32,5.38,190600.0,4.0341,4.072,4.0266,4.072,190600.0
2008-10-20 10:35:00,5.38,5.38,5.34,5.35,167400.0,4.072,4.072,4.0417,4.0493,167400.0
2008-10-20 10:40:00,5.35,5.35,5.31,5.32,283200.0,4.0493,4.0493,4.019,4.0266,283200.0
2008-10-20 10:45:00,5.32,5.36,5.32,5.36,221000.0,4.0266,4.0568,4.0266,4.0568,221000.0
2008-10-20 10:50:00,5.36,5.37,5.31,5.32,416200.0,4.0568,4.0644,4.019,4.0266,416200.0
2008-10-20 10:55:00,5.32,5.36,5.32,5.36,392400.0,4.0266,4.0568,4.0266,4.0568,392400.0
2008-10-20 11:00:00,5.36,5.41,5.35,5.4,992200.0,4.0568,4.0947,4.0493,4.0871,992200.0
2008-10-20 11:05:00,5.4,5.4,5.34,5.34,304000.0,4.0871,4.0871,4.0417,4.0417,304000.0
2008-10-20 11:10:00,5.34,5.34,5.29,5.3,265600.0,4.0417,4.0417,4.0039,4.0114,265600.0
2008-10-20 11:15:00,5.3,5.31,5.29,5.31,206600.0,4.0114,4.019,4.0039,4.019,206600.0
2008-10-20 11:20:00,5.31,5.31,5.29,5.3,202000.0,4.019,4.019,4.0039,4.0114,202000.0
2008-10-20 11:25:00,5.31,5.34,5.3,5.34,265600.0,4.019,4.0417,4.0114,4.0417,265600.0
2008-10-20 11:30:00,5.34,5.36,5.34,5.35,304800.0,4.0417,4.0568,4.0417,4.0493,304800.0
2008-10-20 11:35:00,5.35,5.35,5.33,5.34,224000.0,4.0493,4.0493,4.0341,4.0417,224000.0
2008-10-20 11:40:00,5.34,5.36,5.33,5.36,246400.0,4.0417,4.0568,4.0341,4.0568,246400.0
2008-10-20 11:45:00,5.36,5.4,5.36,5.39,257600.0,4.0568,4.0871,4.0568,4.0796,257600.0
2008-10-20 11:50:00,5.39,5.4,5.39,5.39,203600.0,4.0796,4.0871,4.0796,4.0796,203600.0
2008-10-20 11:55:00,5.39,5.42,5.38,5.38,529400.0,4.0796,4.1023,4.072,4.072,529400.0
2008-10-20 12:00:00,5.38,5.4,5.38,5.39,185400.0,4.072,4.0871,4.072,4.0796,185400.0
2008-10-20 12:05:00,5.39,5.41,5.38,5.39,197600.0,4.0796,4.0947,4.072,4.0796,197600.0
2008-10-20 12:10:00,5.39,5.4,5.38,5.38,91600.0,4.0796,4.0871,4.072,4.072,91600.0
2008-10-20 12:15:00,5.39,5.43,5.38,5.43,226800.0,4.0796,4.1098,4.072,4.1098,226800.0
2008-10-20 12:20:00,5.43,5.43,5.39,5.39,124800.0,4.1098,4.1098,4.0796,4.0796,124800.0
2008-10-20 12:25:00,5.39,5.42,5.38,5.39,124200.0,4.0796,4.1023,4.072,4.0796,124200.0
2008-10-20 12:30:00,5.39,5.4,5.38,5.4,131200.0,4.0796,4.0871,4.072,4.0871,131200.0
2008-10-20 12:35:00,5.4,5.4,5.38,5.39,181800.0,4.0871,4.0871,4.072,4.0796,181800.0
2008-10-20 12:40:00,5.39,5.4,5.39,5.39,336000.0,4.0796,4.0871,4.0796,4.0796,336000.0
2008-10-20 12:45:00,5.39,5.4,5.39,5.4,158200.0,4.0796,4.0871,4.0796,4.0871,158200.0
2008-10-20 12:50:00,5.4,5.4,5.36,5.36,144800.0,4.0871,4.0871,4.0568,4.0568,144800.0
2008-10-20 12:55:00,5.36,5.37,5.36,5.37,74600.0,4.0568,4.0644,4.0568,4.0644,74600.0
2008-10-20 13:00:00,5.37,5.37,5.33,5.33,136800.0,4.0644,4.0644,4.0341,4.0341,136800.0
2008-10-20 13:05:00,5.33,5.35,5.33,5.34,139800.0,4.0341,4.0493,4.0341,4.0417,139800.0
2008-10-20 13:10:00,5.34,5.35,5.34,5.35,87400.0,4.0417,4.0493,4.0417,4.0493,87400.0
2008-10-20 13:15:00,5.35,5.37,5.35,5.37,82400.0,4.0493,4.0644,4.0493,4.0644,82400.0
2008-10-20 13:20:00,5.37,5.38,5.36,5.38,306200.0,4.0644,4.072,4.0568,4.072,306200.0
2008-10-20 13:25:00,5.38,5.41,5.37,5.41,173000.0,4.072,4.0947,4.0644,4.0947,173000.0
2008-10-20 13:30:00,5.41,5.43,5.41,5.43,242000.0,4.0947,4.1098,4.0947,4.1098,242000.0
2008-10-20 13:35:00,5.43,5.43,5.41,5.41,246400.0,4.1098,4.1098,4.0947,4.0947,246400.0
2008-10-20 13:40:00,5.41,5.43,5.41,5.43,203000.0,4.0947,4.1098,4.0947,4.1098,203000.0
2008-10-20 13:45:00,5.42,5.45,5.42,5.43,186000.0,4.1023,4.125,4.1023,4.1098,186000.0
2008-10-20 13:50:00,5.43,5.45,5.43,5.45,269600.0,4.1098,4.125,4.1098,4.125,269600.0
2008-10-20 13:55:00,5.45,5.46,5.43,5.43,370800.0,4.125,4.1325,4.1098,4.1098,370800.0
2008-10-20 14:00:00,5.43,5.45,5.43,5.45,161600.0,4.1098,4.125,4.1098,4.125,161600.0
2008-10-20 14:05:00,5.45,5.49,5.45,5.48,230800.0,4.125,4.1552,4.125,4.1477,230800.0
2008-10-20 14:10:00,5.48,5.5,5.47,5.49,566600.0,4.1477,4.1628,4.1401,4.1552,566600.0
2008-10-20 14:15:00,5.49,5.49,5.46,5.46,438400.0,4.1552,4.1552,4.1325,4.1325,438400.0
2008-10-20 14:20:00,5.46,5.47,5.42,5.42,255200.0,4.1325,4.1401,4.1023,4.1023,255200.0
2008-10-20 14:25:00,5.42,5.44,5.42,5.43,121600.0,4.1023,4.1174,4.1023,4.1098,121600.0
2008-10-20 14:30:00,5.43,5.43,5.41,5.42,177200.0,4.1098,4.1098,4.0947,4.1023,177200.0
2008-10-20 14:35:00,5.42,5.43,5.41,5.42,140200.0,4.1023,4.1098,4.0947,4.1023,140200.0
2008-10-20 14:40:00,5.42,5.47,5.42,5.47,181200.0,4.1023,4.1401,4.1023,4.1401,181200.0
2008-10-20 14:45:00,5.46,5.47,5.46,5.46,66600.0,4.1325,4.1401,4.1325,4.1325,66600.0
2008-10-20 14:50:00,5.46,5.46,5.43,5.43,115600.0,4.1325,4.1325,4.1098,4.1098,115600.0
2008-10-20 14:55:00,5.43,5.46,5.43,5.45,86600.0,4.1098,4.1325,4.1098,4.125,86600.0
2008-10-20 15:00:00,5.46,5.48,5.46,5.48,166200.0,4.1325,4.1477,4.1325,4.1477,166200.0
2008-10-20 15:05:00,5.48,5.49,5.43,5.47,404400.0,4.1477,4.1552,4.1098,4.1401,404400.0
2008-10-20 15:10:00,5.47,5.49,5.45,5.48,277000.0,4.1401,4.1552,4.125,4.1477,277000.0
2008-10-20 15:15:00,5.49,5.49,5.46,5.48,204200.0,4.1552,4.1552,4.1325,4.1477,204200.0
2008-10-20 15:20:00,5.48,5.48,5.45,5.47,262000.0,4.1477,4.1477,4.125,4.1401,262000.0
2008-10-20 15:25:00,5.46,5.48,5.46,5.48,366800.0,4.1325,4.1477,4.1325,4.1477,366800.0
2008-10-20 15:30:00,5.48,5.49,5.46,5.49,414200.0,4.1477,4.1552,4.1325,4.1552,414200.0
2008-10-20 15:35:00,5.49,5.51,5.48,5.5,601200.0,4.1552,4.1704,4.1477,4.1628,601200.0
2008-10-20 15:40:00,5.5,5.51,5.49,5.51,620800.0,4.1628,4.1704,4.1552,4.1704,620800.0
2008-10-20 15:45:00,5.51,5.53,5.5,5.52,660800.0,4.1704,4.1855,4.1628,4.1779,660800.0
2008-10-20 15:50:00,5.52,5.54,5.51,5.54,611000.0,4.1779,4.1931,4.1704,4.1931,611000.0
2008-10-20 15:55:00,5.53,5.57,5.53,5.57,1704000.0,4.1855,4.2158,4.1855,4.2158,1704000.0
2008-10-21 09:30:00,5.28,5.39,5.26,5.33,492400.0,3.9963,4.0796,3.9812,4.0341,492400.0
2008-10-21 09:35:00,5.33,5.42,5.33,5.42,408400.0,4.0341,4.1023,4.0341,4.1023,408400.0
2008-10-21 09:40:00,5.42,5.47,5.42,5.46,351200.0,4.1023,4.1401,4.1023,4.1325,351200.0
2008-10-21 09:45:00,5.46,5.47,5.43,5.43,187400.0,4.1325,4.1401,4.1098,4.1098,187400.0
2008-10-21 09:50:00,5.43,5.45,5.41,5.44,554600.0,4.1098,4.125,4.0947,4.1174,554600.0
2008-10-21 09:55:00,5.44,5.47,5.43,5.45,279800.0,4.1174,4.1401,4.1098,4.125,279800.0
2008-10-21 10:00:00,5.45,5.48,5.43,5.46,302000.0,4.125,4.1477,4.1098,4.1325,302000.0
2008-10-21 10:05:00,5.46,5.48,5.45,5.47,224600.0,4.1325,4.1477,4.125,4.1401,224600.0
2008-10-21 10:10:00,5.47,5.5,5.45,5.46,435800.0,4.1401,4.1628,4.125,4.1325,435800.0
2008-10-21 10:15:00,5.47,5.48,5.46,5.47,174000.0,4.1401,4.1477,4.1325,4.1401,174000.0
2008-10-21 10:20:00,5.47,5.48,5.46,5.47,204800.0,4.1401,4.1477,4.1325,4.1401,204800.0
2008-10-21 10:25:00,5.47,5.5,5.47,5.5,457000.0,4.1401,4.1628,4.1401,4.1628,457000.0
2008-10-21 10:30:00,5.49,5.49,5.47,5.49,110600.0,4.1552,4.1552,4.1401,4.1552,110600.0
2008-10-21 10:35:00,5.49,5.51,5.48,5.5,290000.0,4.1552,4.1704,4.1477,4.1628,290000.0
2008-10-21 10:40:00,5.5,5.53,5.5,5.5,95400.0,4.1628,4.1855,4.1628,4.1628,95400.0
2008-10-21 10:45:00,5.5,5.5,5.49,5.49,77000.0,4.1628,4.1628,4.1552,4.1552,77000.0
2008-10-21 10:50:00,5.49,5.5,5.48,5.5,147800.0,4.1552,4.1628,4.1477,4.1628,147800.0
2008-10-21 10:55:00,5.5,5.5,5.48,5.48,96000.0,4.1628,4.1628,4.1477,4.1477,96000.0
2008-10-21 11:00:00,5.49,5.51,5.48,5.5,127200.0,4.1552,4.1704,4.1477,4.1628,127200.0
2008-10-21 11:05:00,5.5,5.51,5.49,5.49,221600.0,4.1628,4.1704,4.1552,4.1552,221600.0
2008-10-21 11:10:00,5.5,5.5,5.49,5.49,299400.0,4.1628,4.1628,4.1552,4.1552,299400.0
2008-10-21 11:15:00,5.49,5.51,5.49,5.5,135200.0,4.1552,4.1704,4.1552,4.1628,135200.0
2008-10-21 11:20:00,5.5,5.51,5.48,5.49,294400.0,4.1628,4.1704,4.1477,4.1552,294400.0
2008-10-21 11:25:00,5.48,5.49,5.48,5.48,128000.0,4.1477,4.1552,4.1477,4.1477,128000.0
2008-10-21 11:30:00,5.48,5.48,5.46,5.48,144400.0,4.1477,4.1477,4.1325,4.1477,144400.0
2008-10-21 11:35:00,5.47,5.48,5.47,5.48,128800.0,4.1401,4.1477,4.1401,4.1477,128800.0
2008-10-21 11:40:00,5.48,5.49,5.47,5.48,140000.0,4.1477,4.1552,4.1401,4.1477,140000.0
2008-10-21 11:45:00,5.47,5.47,5.45,5.45,191400.0,4.1401,4.1401,4.125,4.125,191400.0
2008-10-21 11:50:00,5.45,5.45,5.39,5.4,279800.0,4.125,4.125,4.0796,4.0871,279800.0
2008-10-21 11:55:00,5.39,5.4,5.32,5.33,500400.0,4.0796,4.0871,4.0266,4.0341,500400.0
2008-10-21 12:00:00,5.34,5.36,5.32,5.35,270600.0,4.0417,4.0568,4.0266,4.0493,270600.0
2008-10-21 12:05:00,5.36,5.36,5.33,5.33,194600.0,4.0568,4.0568,4.0341,4.0341,194600.0
2008-10-21 12:10:00,5.33,5.34,5.31,5.32,174600.0,4.0341,4.0417,4.019,4.0266,174600.0
2008-10-21 12:15:00,5.32,5.32,5.3,5.31,136400.0,4.0266,4.0266,4.0114,4.019,136400.0
2008-10-21 12:20:00,5.31,5.34,5.31,5.33,91800.0,4.019,4.0417,4.019,4.0341,91800.0
2008-10-21 12:25:00,5.33,5.37,5.33,5.37,123800.0,4.0341,4.0644,4.0341,4.0644,123800.0
2008-10-21 12:30:00,5.36,5.38,5.36,5.38,179400.0,4.0568,4.072,4.0568,4.072,179400.0
2008-10-21 12:35:00,5.38,5.39,5.37,5.38,76600.0,4.072,4.0796,4.0644,4.072,76600.0
2008-10-21 12:40:00,5.38,5.38,5.36,5.37,85800.0,4.072,4.072,4.0568,4.0644,85800.0
2008-10-21 12:45:00,5.37,5.38,5.36,5.36,176200.0,4.0644,4.072,4.0568,4.0568,176200.0
2008-10-21 12:50:00,5.37,5.38,5.32,5.32,194600.0,4.0644,4.072,4.0266,4.0266,194600.0
2008-10-21 12:55:00,5.33,5.34,5.3,5.3,139400.0,4.0341,4.0417,4.0114,4.0114,139400.0
2008-10-21 13:00:00,5.3,5.32,5.3,5.32,82800.0,4.0114,4.0266,4.0114,4.0266,82800.0
2008-10-21 13:05:00,5.31,5.34,5.31,5.33,136200.0,4.019,4.0417,4.019,4.0341,136200.0
2008-10-21 13:10:00,5.33,5.34,5.32,5.33,24600.0,4.0341,4.0417,4.0266,4.0341,24600.0
2008-10-21 13:15:00,5.33,5.34,5.32,5.33,63200.0,4.0341,4.0417,4.0266,4.0341,63200.0
2008-10-21 13:20:00,5.34,5.38,5.34,5.35,181400.0,4.0417,4.072,4.0417,4.0493,181400.0
2008-10-21 13:25:00,5.35,5.36,5.34,5.34,61600.0,4.0493,4.0568,4.0417,4.0417,61600.0
2008-10-21 13:30:00,5.34,5.36,5.32,5.35,236200.0,4.0417,4.0568,4.0266,4.0493,236200.0
2008-10-21 13:35:00,5.35,5.38,5.35,5.38,226400.0,4.0493,4.072,4.0493,4.072,226400.0
2008-10-21 13:40:00,5.38,5.39,5.35,5.36,180600.0,4.072,4.0796,4.0493,4.0568,180600.0
2008-10-21 13:45:00,5.36,5.36,5.34,5.35,52800.0,4.0568,4.0568,4.0417,4.0493,52800.0
2008-10-21 13:50:00,5.34,5.34,5.32,5.33,122600.0,4.0417,4.0417,4.0266,4.0341,122600.0
2008-10-21 13:55:00,5.33,5.34,5.32,5.34,191800.0,4.0341,4.0417,4.0266,4.0417,191800.0
2008-10-21 14:00:00,5.34,5.35,5.33,5.35,218200.0,4.0417,4.0493,4.0341,4.0493,218200.0
2008-10-21 14:05:00,5.35,5.36,5.34,5.34,189000.0,4.0493,4.0568,4.0417,4.0417,189000.0
2008-10-21 14:10:00,5.34,5.35,5.33,5.34,81600.0,4.0417,4.0493,4.0341,4.0417,81600.0
2008-10-21 14:15:00,5.34,5.39,5.34,5.37,228800.0,4.0417,4.0796,4.0417,4.0644,228800.0
2008-10-21 14:20:00,5.37,5.38,5.37,5.37,132400.0,4.0644,4.072,4.0644,4.0644,132400.0
2008-10-21 14:25:00,5.37,5.4,5.37,5.38,147200.0,4.0644,4.0871,4.0644,4.072,147200.0
2008-10-21 14:30:00,5.39,5.4,5.38,5.38,166000.0,4.0796,4.0871,4.072,4.072,166000.0
2008-10-21 14:35:00,5.38,5.39,5.38,5.39,135600.0,4.072,4.0796,4.072,4.0796,135600.0
2008-10-21 14:40:00,5.39,5.42,5.39,5.41,343200.0,4.0796,4.1023,4.0796,4.0947,343200.0
2008-10-21 14:45:00,5.41,5.45,5.41,5.42,198000.0,4.0947,4.125,4.0947,4.1023,198000.0
2008-10-21 14:50:00,5.42,5.42,5.39,5.4,217400.0,4.1023,4.1023,4.0796,4.0871,217400.0
2008-10-21 14:55:00,5.4,5.4,5.39,5.39,127400.0,4.0871,4.0871,4.0796,4.0796,127400.0
2008-10-21 15:00:00,5.39,5.43,5.39,5.43,277200.0,4.0796,4.1098,4.0796,4.1098,277200.0
2008-10-21 15:05:00,5.43,5.43,5.39,5.39,161600.0,4.1098,4.1098,4.0796,4.0796,161600.0
2008-10-21 15:10:00,5.4,5.41,5.39,5.41,89800.0,4.0871,4.0947,4.0796,4.0947,89800.0
2008-10-21 15:15:00,5.41,5.41,5.35,5.35,196200.0,4.0947,4.0947,4.0493,4.0493,196200.0
2008-10-21 15:20:00,5.35,5.36,5.31,5.33,460200.0,4.0493,4.0568,4.019,4.0341,460200.0
2008-10-21 15:25:00,5.33,5.34,5.32,5.33,453400.0,4.0341,4.0417,4.0266,4.0341,453400.0
2008-10-21 15:30:00,5.33,5.34,5.3,5.31,671400.0,4.0341,4.0417,4.0114,4.019,671400.0
2008-10-21 15:35:00,5.31,5.34,5.31,5.34,442000.0,4.019,4.0417,4.019,4.0417,442000.0
2008-10-21 15:40:00,5.33,5.35,5.31,5.31,248400.0,4.0341,4.0493,4.019,4.019,248400.0
2008-10-21 15:45:00,5.31,5.31,5.26,5.26,835600.0,4.019,4.019,3.9812,3.9812,835600.0
2008-10-21 15:50:00,5.27,5.3,5.26,5.29,708400.0,3.9887,4.0114,3.9812,4.0039,708400.0
2008-10-21 15:55:00,5.29,5.3,5.25,5.25,1639400.0,4.0039,4.0114,3.9736,3.9736,1639400.0
2008-10-22 09:30:00,5.11,5.22,5.1,5.19,536200.0,3.8676,3.9509,3.8601,3.9282,536200.0
2008-10-22 09:35:00,5.19,5.2,5.14,5.19,376200.0,3.9282,3.9357,3.8903,3.9282,376200.0
2008-10-22 09:40:00,5.19,5.23,5.17,5.23,439400.0,3.9282,3.9585,3.913,3.9585,439400.0
2008-10-22 09:45:00,5.23,5.25,5.21,5.21,391400.0,3.9585,3.9736,3.9433,3.9433,391400.0
2008-10-22 09:50:00,5.21,5.21,5.17,5.18,453200.0,3.9433,3.9433,3.913,3.9206,453200.0
2008-10-22 09:55:00,5.18,5.22,5.18,5.18,347200.0,3.9206,3.9509,3.9206,3.9206,347200.0
2008-10-22 10:00:00,5.18,5.2,5.14,5.15,609800.0,3.9206,3.9357,3.8903,3.8979,609800.0
2008-10-22 10:05:00,5.15,5.17,5.12,5.13,885000.0,3.8979,3.913,3.8752,3.8828,885000.0
2008-10-22 10:10:00,5.13,5.15,5.12,5.14,342400.0,3.8828,3.8979,3.8752,3.8903,342400.0
2008-10-22 10:15:00,5.14,5.17,5.13,5.16,767800.0,3.8903,3.913,3.8828,3.9055,767800.0
2008-10-22 10:20:00,5.16,5.17,5.14,5.14,262800.0,3.9055,3.913,3.8903,3.8903,262800.0
2008-10-22 10:25:00,5.14,5.14,5.09,5.12,285000.0,3.8903,3.8903,3.8525,3.8752,285000.0
2008-10-22 10:30:00,5.12,5.13,5.1,5.11,174000.0,3.8752,3.8828,3.8601,3.8676,174000.0
2008-10-22 10:35:00,5.11,5.16,5.1,5.15,539000.0,3.8676,3.9055,3.8601,3.8979,539000.0
2008-10-22 10:40:00,5.15,5.17,5.13,5.15,376600.0,3.8979,3.913,3.8828,3.8979,376600.0
2008-10-22 10:45:00,5.15,5.2,5.13,5.18,475800.0,3.8979,3.9357,3.8828,3.9206,475800.0
2008-10-22 10:50:00,5.18,5.19,5.15,5.18,460000.0,3.9206,3.9282,3.8979,3.9206,460000.0
2008-10-22 10:55:00,5.18,5.2,5.15,5.17,197400.0,3.9206,3.9357,3.8979,3.913,197400.0
2008-10-22 11:00:00,5.17,5.17,5.13,5.13,241800.0,3.913,3.913,3.8828,3.8828,241800.0
2008-10-22 11:05:00,5.13,5.15,5.13,5.13,256800.0,3.8828,3.8979,3.8828,3.8828,256800.0
2008-10-22 11:10:00,5.14,5.15,5.13,5.14,192000.0,3.8903,3.8979,3.8828,3.8903,192000.0
2008-10-22 11:15:00,5.14,5.15,5.13,5.14,208600.0,3.8903,3.8979,3.8828,3.8903,208600.0
2008-10-22 11:20:00,5.14,5.14,5.12,5.14,290600.0,3.8903,3.8903,3.8752,3.8903,290600.0
2008-10-22 11:25:00,5.14,5.14,5.13,5.13,233200.0,3.8903,3.8903,3.8828,3.8828,233200.0
2008-10-22 11:30:00,5.13,5.15,5.13,5.15,218600.0,3.8828,3.8979,3.8828,3.8979,218600.0
2008-10-22 11:35:00,5.14,5.15,5.13,5.14,188200.0,3.8903,3.8979,3.8828,3.8903,188200.0
2008-10-22 11:40:00,5.14,5.14,5.12,5.13,548400.0,3.8903,3.8903,3.8752,3.8828,548400.0
2008-10-22 11:45:00,5.13,5.14,5.12,5.12,181000.0,3.8828,3.8903,3.8752,3.8752,181000.0
2008-10-22 11:50:00,5.12,5.12,5.11,5.11,74000.0,3.8752,3.8752,3.8676,3.8676,74000.0
2008-10-22 11:55:00,5.1,5.12,5.1,5.11,147200.0,3.8601,3.8752,3.8601,3.8676,147200.0
2008-10-22 12:00:00,5.11,5.11,5.1,5.1,92200.0,3.8676,3.8676,3.8601,3.8601,92200.0
2008-10-22 12:05:00,5.1,5.11,5.1,5.1,61800.0,3.8601,3.8676,3.8601,3.8601,61800.0
2008-10-22 12:10:00,5.1,5.1,5.08,5.08,143800.0,3.8601,3.8601,3.8449,3.8449,143800.0
2008-10-22 12:15:00,5.08,5.1,5.08,5.1,132200.0,3.8449,3.8601,3.8449,3.8601,132200.0
2008-10-22 12:20:00,5.1,5.13,5.1,5.12,75200.0,3.8601,3.8828,3.8601,3.8752,75200.0
2008-10-22 12:25:00,5.12,5.13,5.11,5.11,102000.0,3.8752,3.8828,3.8676,3.8676,102000.0
2008-10-22 12:30:00,5.11,5.12,5.1,5.1,46600.0,3.8676,3.8752,3.8601,3.8601,46600.0
2008-10-22 12:35:00,5.1,5.11,5.1,5.11,136800.0,3.8601,3.8676,3.8601,3.8676,136800.0
2008-10-22 12:40:00,5.11,5.11,5.1,5.11,49200.0,3.8676,3.8676,3.8601,3.8676,49200.0
2008-10-22 12:45:00,5.1,5.11,5.1,5.1,98600.0,3.8601,3.8676,3.8601,3.8601,98600.0
2008-10-22 12:50:00,5.1,5.12,5.1,5.12,108000.0,3.8601,3.8752,3.8601,3.8752,108000.0
2008-10-22 12:55:00,5.12,5.13,5.12,5.13,76800.0,3.8752,3.8828,3.8752,3.8828,76800.0
2008-10-22 13:00:00,5.12,5.13,5.12,5.12,469400.0,3.8752,3.8828,3.8752,3.8752,469400.0
2008-10-22 13:05:00,5.13,5.13,5.12,5.12,152000.0,3.8828,3.8828,3.8752,3.8752,152000.0
2008-10-22 13:10:00,5.12,5.13,5.12,5.12,143800.0,3.8752,3.8828,3.8752,3.8752,143800.0
2008-10-22 13:15:00,5.12,5.13,5.1,5.1,173800.0,3.8752,3.8828,3.8601,3.8601,173800.0
2008-10-22 13:20:00,5.1,5.1,5.07,5.07,80800.0,3.8601,3.8601,3.8374,3.8374,80800.0
2008-10-22 13:25:00,5.07,5.08,5.05,5.06,154800.0,3.8374,3.8449,3.8222,3.8298,154800.0
2008-10-22 13:30:00,5.06,5.06,5.02,5.02,282800.0,3.8298,3.8298,3.7995,3.7995,282800.0
2008-10-22 13:35:00,5.02,5.03,5.01,5.01,238400.0,3.7995,3.8071,3.7919,3.7919,238400.0
2008-10-22 13:40:00,5.01,5.02,5.01,5.01,198800.0,3.7919,3.7995,3.7919,3.7919,198800.0
2008-10-22 13:45:00,5.01,5.04,5.01,5.04,260400.0,3.7919,3.8146,3.7919,3.8146,260400.0
2008-10-22 13:50:00,5.04,5.04,5.02,5.03,227400.0,3.8146,3.8146,3.7995,3.8071,227400.0
2008-10-22 13:55:00,5.03,5.05,5.01,5.03,303400.0,3.8071,3.8222,3.7919,3.8071,303400.0
2008-10-22 14:00:00,5.03,5.03,5.01,5.01,286600.0,3.8071,3.8071,3.7919,3.7919,286600.0
2008-10-22 14:05:00,5.02,5.02,5.0,5.0,216000.0,3.7995,3.7995,3.7844,3.7844,216000.0
2008-10-22 14:10:00,5.0,5.02,4.98,5.02,400400.0,3.7844,3.7995,3.7692,3.7995,400400.0
2008-10-22 14:15:00,5.02,5.05,5.01,5.04,323400.0,3.7995,3.8222,3.7919,3.8146,323400.0
2008-10-22 14:20:00,5.04,5.07,5.04,5.07,183600.0,3.8146,3.8374,3.8146,3.8374,183600.0
2008-10-22 14:25:00,5.07,5.07,5.06,5.07,232400.0,3.8374,3.8374,3.8298,3.8374,232400.0
2008-10-22 14:30:00,5.06,5.06,5.05,5.05,234400.0,3.8298,3.8298,3.8222,3.8222,234400.0
2008-10-22 14:35:00,5.06,5.06,5.03,5.03,286800.0,3.8298,3.8298,3.8071,3.8071,286800.0
2008-10-22 14:40:00,5.03,5.04,5.02,5.02,403000.0,3.8071,3.8146,3.7995,3.7995,403000.0
2008-10-22 14:45:00,5.02,5.02,5.0,5.02,357800.0,3.7995,3.7995,3.7844,3.7995,357800.0
2008-10-22 14:50:00,5.02,5.02,5.01,5.02,356600.0,3.7995,3.7995,3.7919,3.7995,356600.0
2008-10-22 14:55:00,5.02,5.03,5.01,5.02,226800.0,3.7995,3.8071,3.7919,3.7995,226800.0
2008-10-22 15:00:00,5.02,5.04,5.01,5.01,300200.0,3.7995,3.8146,3.7919,3.7919,300200.0
2008-10-22 15:05:00,5.01,5.01,4.99,5.0,347800.0,3.7919,3.7919,3.7768,3.7844,347800.0
2008-10-22 15:10:00,5.0,5.01,4.97,4.98,282600.0,3.7844,3.7919,3.7617,3.7692,282600.0
2008-10-22 15:15:00,4.98,4.99,4.95,4.95,305000.0,3.7692,3.7768,3.7465,3.7465,305000.0
2008-10-22 15:20:00,4.95,4.97,4.94,4.96,273600.0,3.7465,3.7617,3.739,3.7541,273600.0
2008-10-22 15:25:00,4.97,4.97,4.95,4.97,706400.0,3.7617,3.7617,3.7465,3.7617,706400.0
2008-10-22 15:30:00,4.96,4.97,4.96,4.96,606400.0,3.7541,3.7617,3.7541,3.7541,606400.0
2008-10-22 15:35:00,4.96,4.96,4.92,4.92,720800.0,3.7541,3.7541,3.7238,3.7238,720800.0
2008-10-22 15:40:00,4.92,4.93,4.88,4.92,1003800.0,3.7238,3.7314,3.6935,3.7238,1003800.0
2008-10-22 15:45:00,4.92,4.98,4.9,4.96,1233600.0,3.7238,3.7692,3.7087,3.7541,1233600.0
2008-10-22 15:50:00,4.96,5.0,4.95,4.98,1243000.0,3.7541,3.7844,3.7465,3.7692,1243000.0
2008-10-22 15:55:00,4.98,5.01,4.94,5.0,1991800.0,3.7692,3.7919,3.739,3.7844,1991800.0
2008-10-23 09:30:00,4.96,5.04,4.96,5.02,476000.0,3.7541,3.8146,3.7541,3.7995,476000.0
2008-10-23 09:35:00,5.02,5.05,4.97,5.01,508600.0,3.7995,3.8222,3.7617,3.7919,508600.0
2008-10-23 09:40:00,5.01,5.04,4.93,4.96,567000.0,3.7919,3.8146,3.7314,3.7541,567000.0
2008-10-23 09:45:00,4.96,4.97,4.89,4.92,622600.0,3.7541,3.7617,3.7011,3.7238,622600.0
2008-10-23 09:50:00,4.92,4.95,4.9,4.92,664400.0,3.7238,3.7465,3.7087,3.7238,664400.0
2008-10-23 09:55:00,4.92,4.95,4.92,4.94,502000.0,3.7238,3.7465,3.7238,3.739,502000.0
2008-10-23 10:00:00,4.94,4.97,4.92,4.96,493200.0,3.739,3.7617,3.7238,3.7541,493200.0
2008-10-23 10:05:00,4.97,5.02,4.95,5.01,640600.0,3.7617,3.7995,3.7465,3.7919,640600.0
2008-10-23 10:10:00,5.01,5.02,4.98,4.98,320000.0,3.7919,3.7995,3.7692,3.7692,320000.0
2008-10-23 10:15:00,4.98,4.98,4.93,4.95,442200.0,3.7692,3.7692,3.7314,3.7465,442200.0
2008-10-23 10:20:00,4.96,5.0,4.96,4.98,258600.0,3.7541,3.7844,3.7541,3.7692,258600.0
2008-10-23 10:25:00,4.98,4.99,4.93,4.95,500400.0,3.7692,3.7768,3.7314,3.7465,500400.0
2008-10-23 10:30:00,4.95,5.0,4.94,4.98,500000.0,3.7465,3.7844,3.739,3.7692,500000.0
2008-10-23 10:35:00,4.98,5.0,4.95,4.98,377200.0,3.7692,3.7844,3.7465,3.7692,377200.0
2008-10-23 10:40:00,4.98,5.05,4.98,5.05,485000.0,3.7692,3.8222,3.7692,3.8222,485000.0
2008-10-23 10:45:00,5.05,5.07,5.0,5.0,358600.0,3.8222,3.8374,3.7844,3.7844,358600.0
2008-10-23 10:50:00,5.01,5.04,5.01,5.03,292800.0,3.7919,3.8146,3.7919,3.8071,292800.0
2008-10-23 10:55:00,5.03,5.08,5.02,5.08,593200.0,3.8071,3.8449,3.7995,3.8449,593200.0
2008-10-23 11:00:00,5.08,5.11,5.04,5.04,614000.0,3.8449,3.8676,3.8146,3.8146,614000.0
2008-10-23 11:05:00,5.04,5.08,5.04,5.07,380200.0,3.8146,3.8449,3.8146,3.8374,380200.0
2008-10-23 11:10:00,5.07,5.09,5.07,5.07,194400.0,3.8374,3.8525,3.8374,3.8374,194400.0
2008-10-23 11:15:00,5.07,5.09,5.05,5.06,213400.0,3.8374,3.8525,3.8222,3.8298,213400.0
2008-10-23 11:20:00,5.06,5.08,5.05,5.07,220400.0,3.8298,3.8449,3.8222,3.8374,220400.0
2008-10-23 11:25:00,5.07,5.07,5.04,5.07,288400.0,3.8374,3.8374,3.8146,3.8374,288400.0
2008-10-23 11:30:00,5.07,5.1,5.07,5.09,317600.0,3.8374,3.8601,3.8374,3.8525,317600.0
2008-10-23 11:35:00,5.09,5.13,5.09,5.13,259400.0,3.8525,3.8828,3.8525,3.8828,259400.0
2008-10-23 11:40:00,5.12,5.13,5.05,5.05,160400.0,3.8752,3.8828,3.8222,3.8222,160400.0
2008-10-23 11:45:00,5.05,5.06,5.04,5.05,243000.0,3.8222,3.8298,3.8146,3.8222,243000.0
2008-10-23 11:50:00,5.05,5.08,5.05,5.07,221000.0,3.8222,3.8449,3.8222,3.8374,221000.0
2008-10-23 11:55:00,5.07,5.08,5.07,5.08,98800.0,3.8374,3.8449,3.8374,3.8449,98800.0
2008-10-23 12:00:00,5.08,5.08,5.03,5.04,181800.0,3.8449,3.8449,3.8071,3.8146,181800.0
2008-10-23 12:05:00,5.04,5.04,5.01,5.02,235400.0,3.8146,3.8146,3.7919,3.7995,235400.0
2008-10-23 12:10:00,5.02,5.02,5.01,5.02,115600.0,3.7995,3.7995,3.7919,3.7995,115600.0
2008-10-23 12:15:00,5.02,5.02,4.96,4.97,255400.0,3.7995,3.7995,3.7541,3.7617,255400.0
2008-10-23 12:20:00,4.97,4.99,4.96,4.96,310600.0,3.7617,3.7768,3.7541,3.7541,310600.0
2008-10-23 12:25:00,4.97,4.97,4.93,4.95,271200.0,3.7617,3.7617,3.7314,3.7465,271200.0
2008-10-23 12:30:00,4.95,4.97,4.94,4.97,256800.0,3.7465,3.7617,3.739,3.7617,256800.0
2008-10-23 12:35:00,4.98,5.0,4.96,4.97,344800.0,3.7692,3.7844,3.7541,3.7617,344800.0
2008-10-23 12:40:00,4.97,4.99,4.94,4.99,280200.0,3.7617,3.7768,3.739,3.7768,280200.0
2008-10-23 12:45:00,4.99,5.02,4.98,4.98,414200.0,3.7768,3.7995,3.7692,3.7692,414200.0
2008-10-23 12:50:00,4.98,5.02,4.98,5.0,235800.0,3.7692,3.7995,3.7692,3.7844,235800.0
2008-10-23 12:55:00,5.0,5.01,4.95,4.97,370200.0,3.7844,3.7919,3.7465,3.7617,370200.0
2008-10-23 13:00:00,4.96,4.98,4.93,4.95,368200.0,3.7541,3.7692,3.7314,3.7465,368200.0
2008-10-23 13:05:00,4.95,4.98,4.93,4.96,376000.0,3.7465,3.7692,3.7314,3.7541,376000.0
2008-10-23 13:10:00,4.96,4.98,4.94,4.96,282200.0,3.7541,3.7692,3.739,3.7541,282200.0
2008-10-23 13:15:00,4.96,5.01,4.95,4.99,281800.0,3.7541,3.7919,3.7465,3.7768,281800.0
2008-10-23 13:20:00,4.98,4.99,4.95,4.95,154400.0,3.7692,3.7768,3.7465,3.7465,154400.0
2008-10-23 13:25:00,4.95,4.97,4.93,4.93,243600.0,3.7465,3.7617,3.7314,3.7314,243600.0
2008-10-23 13:30:00,4.93,4.95,4.89,4.89,406800.0,3.7314,3.7465,3.7011,3.7011,406800.0
2008-10-23 13:35:00,4.89,4.95,4.89,4.92,424600.0,3.7011,3.7465,3.7011,3.7238,424600.0
2008-10-23 13:40:00,4.92,4.97,4.92,4.93,347200.0,3.7238,3.7617,3.7238,3.7314,347200.0
2008-10-23 13:45:00,4.93,4.95,4.91,4.92,271200.0,3.7314,3.7465,3.7163,3.7238,271200.0
2008-10-23 13:50:00,4.92,4.93,4.9,4.93,210600.0,3.7238,3.7314,3.7087,3.7314,210600.0
2008-10-23 13:55:00,4.93,4.96,4.92,4.94,255600.0,3.7314,3.7541,3.7238,3.739,255600.0
2008-10-23 14:00:00,4.94,4.94,4.89,4.91,657400.0,3.739,3.739,3.7011,3.7163,657400.0
2008-10-23 14:05:00,4.91,4.93,4.9,4.92,223200.0,3.7163,3.7314,3.7087,3.7238,223200.0
2008-10-23 14:10:00,4.92,4.93,4.9,4.92,353000.0,3.7238,3.7314,3.7087,3.7238,353000.0
2008-10-23 14:15:00,4.92,4.94,4.88,4.89,508800.0,3.7238,3.739,3.6935,3.7011,508800.0
2008-10-23 14:20:00,4.89,4.91,4.88,4.9,437200.0,3.7011,3.7163,3.6935,3.7087,437200.0
2008-10-23 14:25:00,4.9,4.93,4.9,4.93,493400.0,3.7087,3.7314,3.7087,3.7314,493400.0
2008-10-23 14:30:00,4.92,4.96,4.9,4.95,516200.0,3.7238,3.7541,3.7087,3.7465,516200.0
2008-10-23 14:35:00,4.95,4.98,4.93,4.98,315400.0,3.7465,3.7692,3.7314,3.7692,315400.0
2008-10-23 14:40:00,4.98,4.99,4.93,4.96,468200.0,3.7692,3.7768,3.7314,3.7541,468200.0
2008-10-23 14:45:00,4.96,4.99,4.93,4.93,630000.0,3.7541,3.7768,3.7314,3.7314,630000.0
2008-10-23 14:50:00,4.93,4.95,4.91,4.92,307200.0,3.7314,3.7465,3.7163,3.7238,307200.0
2008-10-23 14:55:00,4.92,4.95,4.89,4.94,538400.0,3.7238,3.7465,3.7011,3.739,538400.0
2008-10-23 15:00:00,4.94,4.97,4.91,4.96,500600.0,3.739,3.7617,3.7163,3.7541,500600.0
2008-10-23 15:05:00,4.96,5.03,4.94,5.02,596600.0,3.7541,3.8071,3.739,3.7995,596600.0
2008-10-23 15:10:00,5.02,5.11,5.02,5.08,738400.0,3.7995,3.8676,3.7995,3.8449,738400.0
2008-10-23 15:15:00,5.08,5.08,4.98,4.99,1025000.0,3.8449,3.8449,3.7692,3.7768,1025000.0
2008-10-23 15:20:00,4.98,5.1,4.97,5.05,642000.0,3.7692,3.8601,3.7617,3.8222,642000.0
2008-10-23 15:25:00,5.06,5.06,5.01,5.03,613400.0,3.8298,3.8298,3.7919,3.8071,613400.0
2008-10-23 15:30:00,5.03,5.03,4.95,4.97,633600.0,3.8071,3.8071,3.7465,3.7617,633600.0
2008-10-23 15:35:00,4.97,5.02,4.95,4.96,644200.0,3.7617,3.7995,3.7465,3.7541,644200.0
2008-10-23 15:40:00,4.96,5.08,4.95,5.08,996400.0,3.7541,3.8449,3.7465,3.8449,996400.0
2008-10-23 15:45:00,5.08,5.15,5.07,5.14,798200.0,3.8449,3.8979,3.8374,3.8903,798200.0
2008-10-23 15:50:00,5.12,5.15,5.08,5.09,898000.0,3.8752,3.8979,3.8449,3.8525,898000.0
2008-10-23 15:55:00,5.09,5.15,5.09,5.14,1586400.0,3.8525,3.8979,3.8525,3.8903,1586400.0
2008-10-24 09:30:00,4.59,4.81,4.58,4.8,605200.0,3.4741,3.6406,3.4665,3.633,605200.0
2008-10-24 09:35:00,4.82,4.88,4.74,4.77,528600.0,3.6481,3.6935,3.5876,3.6103,528600.0
2008-10-24 09:40:00,4.77,4.78,4.67,4.71,719800.0,3.6103,3.6179,3.5346,3.5649,719800.0
2008-10-24 09:45:00,4.71,4.79,4.69,4.79,440400.0,3.5649,3.6254,3.5497,3.6254,440400.0
2008-10-24 09:50:00,4.79,4.86,4.76,4.85,544000.0,3.6254,3.6784,3.6027,3.6708,544000.0
2008-10-24 09:55:00,4.85,4.9,4.79,4.84,514000.0,3.6708,3.7087,3.6254,3.6633,514000.0
2008-10-24 10:00:00,4.84,4.89,4.82,4.83,631800.0,3.6633,3.7011,3.6481,3.6557,631800.0
2008-10-24 10:05:00,4.83,4.84,4.76,4.77,481000.0,3.6557,3.6633,3.6027,3.6103,481000.0
2008-10-24 10:10:00,4.77,4.78,4.71,4.78,285400.0,3.6103,3.6179,3.5649,3.6179,285400.0
2008-10-24 10:15:00,4.77,4.82,4.73,4.82,326400.0,3.6103,3.6481,3.58,3.6481,326400.0
2008-10-24 10:20:00,4.82,4.84,4.76,4.77,324000.0,3.6481,3.6633,3.6027,3.6103,324000.0
2008-10-24 10:25:00,4.77,4.81,4.73,4.8,297400.0,3.6103,3.6406,3.58,3.633,297400.0
2008-10-24 10:30:00,4.8,4.83,4.78,4.82,260400.0,3.633,3.6557,3.6179,3.6481,260400.0
2008-10-24 10:35:00,4.82,4.86,4.81,4.83,435400.0,3.6481,3.6784,3.6406,3.6557,435400.0
2008-10-24 10:40:00,4.83,4.87,4.8,4.87,408200.0,3.6557,3.686,3.633,3.686,408200.0
2008-10-24 10:45:00,4.87,4.87,4.83,4.87,332400.0,3.686,3.686,3.6557,3.686,332400.0
2008-10-24 10:50:00,4.87,4.9,4.86,4.89,336000.0,3.686,3.7087,3.6784,3.7011,336000.0
2008-10-24 10:55:00,4.9,4.93,4.9,4.93,324200.0,3.7087,3.7314,3.7087,3.7314,324200.0
2008-10-24 11:00:00,4.93,4.97,4.93,4.95,350200.0,3.7314,3.7617,3.7314,3.7465,350200.0
2008-10-24 11:05:00,4.96,4.97,4.95,4.95,426200.0,3.7541,3.7617,3.7465,3.7465,426200.0
2008-10-24 11:10:00,4.95,4.96,4.93,4.93,292400.0,3.7465,3.7541,3.7314,3.7314,292400.0
2008-10-24 11:15:00,4.93,4.95,4.92,4.95,181800.0,3.7314,3.7465,3.7238,3.7465,181800.0
2008-10-24 11:20:00,4.95,5.01,4.94,4.98,368000.0,3.7465,3.7919,3.739,3.7692,368000.0
2008-10-24 11:25:00,4.98,4.99,4.95,4.98,207800.0,3.7692,3.7768,3.7465,3.7692,207800.0
2008-10-24 11:30:00,4.98,5.01,4.94,4.95,259400.0,3.7692,3.7919,3.739,3.7465,259400.0
2008-10-24 11:35:00,4.95,5.04,4.94,5.03,389600.0,3.7465,3.8146,3.739,3.8071,389600.0
2008-10-24 11:40:00,5.03,5.03,5.0,5.02,230000.0,3.8071,3.8071,3.7844,3.7995,230000.0
2008-10-24 11:45:00,5.02,5.03,4.98,5.01,234400.0,3.7995,3.8071,3.7692,3.7919,234400.0
2008-10-24 11:50:00,5.01,5.01,4.95,4.95,213200.0,3.7919,3.7919,3.7465,3.7465,213200.0
2008-10-24 11:55:00,4.95,4.97,4.94,4.96,188000.0,3.7465,3.7617,3.739,3.7541,188000.0
2008-10-24 12:00:00,4.95,4.95,4.91,4.94,219200.0,3.7465,3.7465,3.7163,3.739,219200.0
2008-10-24 12:05:00,4.95,4.97,4.93,4.96,132400.0,3.7465,3.7617,3.7314,3.7541,132400.0
2008-10-24 12:10:00,4.96,4.99,4.93,4.98,158800.0,3.7541,3.7768,3.7314,3.7692,158800.0
2008-10-24 12:15:00,4.98,4.98,4.95,4.96,169400.0,3.7692,3.7692,3.7465,3.7541,169400.0
2008-10-24 12:20:00,4.96,4.98,4.91,4.91,226000.0,3.7541,3.7692,3.7163,3.7163,226000.0
2008-10-24 12:25:00,4.91,4.93,4.89,4.89,237600.0,3.7163,3.7314,3.7011,3.7011,237600.0
2008-10-24 12:30:00,4.89,4.91,4.88,4.89,171000.0,3.7011,3.7163,3.6935,3.7011,171000.0
2008-10-24 12:35:00,4.89,4.9,4.88,4.89,115800.0,3.7011,3.7087,3.6935,3.7011,115800.0
2008-10-24 12:40:00,4.89,4.89,4.86,4.86,183600.0,3.7011,3.7011,3.6784,3.6784,183600.0
2008-10-24 12:45:00,4.86,4.89,4.85,4.88,191400.0,3.6784,3.7011,3.6708,3.6935,191400.0
2008-10-24 12:50:00,4.88,4.91,4.88,4.91,160000.0,3.6935,3.7163,3.6935,3.7163,160000.0
2008-10-24 12:55:00,4.91,4.93,4.89,4.9,123800.0,3.7163,3.7314,3.7011,3.7087,123800.0
2008-10-24 13:00:00,4.9,4.92,4.9,4.91,116600.0,3.7087,3.7238,3.7087,3.7163,116600.0
2008-10-24 13:05:00,4.9,4.92,4.9,4.91,91400.0,3.7087,3.7238,3.7087,3.7163,91400.0
2008-10-24 13:10:00,4.91,4.93,4.9,4.91,115200.0,3.7163,3.7314,3.7087,3.7163,115200.0
2008-10-24 13:15:00,4.91,4.96,4.89,4.94,179200.0,3.7163,3.7541,3.7011,3.739,179200.0
2008-10-24 13:20:00,4.94,4.95,4.91,4.92,181400.0,3.739,3.7465,3.7163,3.7238,181400.0
2008-10-24 13:25:00,4.92,4.93,4.89,4.9,145400.0,3.7238,3.7314,3.7011,3.7087,145400.0
2008-10-24 13:30:00,4.9,4.9,4.86,4.87,234800.0,3.7087,3.7087,3.6784,3.686,234800.0
2008-10-24 13:35:00,4.87,4.88,4.86,4.86,79200.0,3.686,3.6935,3.6784,3.6784,79200.0
2008-10-24 13:40:00,4.86,4.87,4.85,4.87,353200.0,3.6784,3.686,3.6708,3.686,353200.0
2008-10-24 13:45:00,4.87,4.88,4.83,4.83,194600.0,3.686,3.6935,3.6557,3.6557,194600.0
2008-10-24 13:50:00,4.84,4.87,4.83,4.85,197200.0,3.6633,3.686,3.6557,3.6708,197200.0
2008-10-24 13:55:00,4.85,4.88,4.81,4.81,202400.0,3.6708,3.6935,3.6406,3.6406,202400.0
2008-10-24 14:00:00,4.81,4.84,4.81,4.82,188800.0,3.6406,3.6633,3.6406,3.6481,188800.0
2008-10-24 14:05:00,4.83,4.85,4.81,4.84,133000.0,3.6557,3.6708,3.6406,3.6633,133000.0
2008-10-24 14:10:00,4.85,4.89,4.84,4.85,249200.0,3.6708,3.7011,3.6633,3.6708,249200.0
2008-10-24 14:15:00,4.85,4.9,4.85,4.89,159000.0,3.6708,3.7087,3.6708,3.7011,159000.0
2008-10-24 14:20:00,4.89,4.89,4.84,4.84,227200.0,3.7011,3.7011,3.6633,3.6633,227200.0
2008-10-24 14:25:00,4.85,4.87,4.83,4.85,128600.0,3.6708,3.686,3.6557,3.6708,128600.0
2008-10-24 14:30:00,4.86,4.92,4.86,4.91,273000.0,3.6784,3.7238,3.6784,3.7163,273000.0
2008-10-24 14:35:00,4.91,4.91,4.89,4.91,181600.0,3.7163,3.7163,3.7011,3.7163,181600.0
2008-10-24 14:40:00,4.9,4.93,4.88,4.9,258600.0,3.7087,3.7314,3.6935,3.7087,258600.0
2008-10-24 14:45:00,4.9,4.9,4.86,4.88,174600.0,3.7087,3.7087,3.6784,3.6935,174600.0
2008-10-24 14:50:00,4.88,4.92,4.88,4.91,187800.0,3.6935,3.7238,3.6935,3.7163,187800.0
2008-10-24 14:55:00,4.91,4.98,4.91,4.96,464600.0,3.7163,3.7692,3.7163,3.7541,464600.0
2008-10-24 15:00:00,4.96,5.02,4.93,4.94,575000.0,3.7541,3.7995,3.7314,3.739,575000.0
2008-10-24 15:05:00,4.95,4.98,4.93,4.96,330000.0,3.7465,3.7692,3.7314,3.7541,330000.0
2008-10-24 15:10:00,4.96,5.0,4.9,4.92,359000.0,3.7541,3.7844,3.7087,3.7238,359000.0
2008-10-24 15:15:00,4.92,4.95,4.89,4.89,347800.0,3.7238,3.7465,3.7011,3.7011,347800.0
2008-10-24 15:20:00,4.89,4.94,4.87,4.94,718800.0,3.7011,3.739,3.686,3.739,718800.0
2008-10-24 15:25:00,4.94,4.94,4.89,4.92,651000.0,3.739,3.739,3.7011,3.7238,651000.0
2008-10-24 15:30:00,4.93,4.93,4.88,4.91,436000.0,3.7314,3.7314,3.6935,3.7163,436000.0
2008-10-24 15:35:00,4.91,4.92,4.86,4.88,406800.0,3.7163,3.7238,3.6784,3.6935,406800.0
2008-10-24 15:40:00,4.88,4.93,4.88,4.91,595200.0,3.6935,3.7314,3.6935,3.7163,595200.0
2008-10-24 15:45:00,4.91,4.93,4.89,4.92,575200.0,3.7163,3.7314,3.7011,3.7238,575200.0
2008-10-24 15:50:00,4.92,4.94,4.9,4.93,562200.0,3.7238,3.739,3.7087,3.7314,562200.0
2008-10-24 15:55:00,4.93,4.93,4.84,4.84,1169800.0,3.7314,3.7314,3.6633,3.6633,1169800.0
2008-10-27 09:30:00,4.71,4.79,4.65,4.75,785800.0,3.5649,3.6254,3.5195,3.5952,785800.0
2008-10-27 09:35:00,4.75,4.84,4.73,4.82,781800.0,3.5952,3.6633,3.58,3.6481,781800.0
2008-10-27 09:40:00,4.82,4.89,4.81,4.87,440000.0,3.6481,3.7011,3.6406,3.686,440000.0
2008-10-27 09:45:00,4.87,4.88,4.79,4.81,409400.0,3.686,3.6935,3.6254,3.6406,409400.0
2008-10-27 09:50:00,4.81,4.89,4.81,4.89,346800.0,3.6406,3.7011,3.6406,3.7011,346800.0
2008-10-27 09:55:00,4.88,4.91,4.88,4.91,149800.0,3.6935,3.7163,3.6935,3.7163,149800.0
2008-10-27 10:00:00,4.91,4.97,4.91,4.95,438600.0,3.7163,3.7617,3.7163,3.7465,438600.0
2008-10-27 10:05:00,4.96,4.97,4.93,4.93,454400.0,3.7541,3.7617,3.7314,3.7314,454400.0
2008-10-27 10:10:00,4.93,4.94,4.89,4.89,290600.0,3.7314,3.739,3.7011,3.7011,290600.0
2008-10-27 10:15:00,4.89,4.9,4.85,4.85,210800.0,3.7011,3.7087,3.6708,3.6708,210800.0
2008-10-27 10:20:00,4.85,4.86,4.81,4.82,453600.0,3.6708,3.6784,3.6406,3.6481,453600.0
2008-10-27 10:25:00,4.82,4.84,4.81,4.82,372400.0,3.6481,3.6633,3.6406,3.6481,372400.0
2008-10-27 10:30:00,4.82,4.83,4.78,4.79,263400.0,3.6481,3.6557,3.6179,3.6254,263400.0
2008-10-27 10:35:00,4.79,4.8,4.78,4.79,135200.0,3.6254,3.633,3.6179,3.6254,135200.0
2008-10-27 10:40:00,4.79,4.81,4.77,4.79,210600.0,3.6254,3.6406,3.6103,3.6254,210600.0
2008-10-27 10:45:00,4.79,4.83,4.78,4.83,126600.0,3.6254,3.6557,3.6179,3.6557,126600.0
2008-10-27 10:50:00,4.83,4.85,4.82,4.83,90000.0,3.6557,3.6708,3.6481,3.6557,90000.0
2008-10-27 10:55:00,4.83,4.89,4.83,4.88,155000.0,3.6557,3.7011,3.6557,3.6935,155000.0
2008-10-27 11:00:00,4.88,4.89,4.86,4.86,121400.0,3.6935,3.7011,3.6784,3.6784,121400.0
2008-10-27 11:05:00,4.86,4.9,4.85,4.9,184800.0,3.6784,3.7087,3.6708,3.7087,184800.0
2008-10-27 11:10:00,4.9,4.93,4.88,4.92,257600.0,3.7087,3.7314,3.6935,3.7238,257600.0
2008-10-27 11:15:00,4.92,4.93,4.87,4.88,206200.0,3.7238,3.7314,3.686,3.6935,206200.0
2008-10-27 11:20:00,4.87,4.89,4.85,4.85,126600.0,3.686,3.7011,3.6708,3.6708,126600.0
2008-10-27 11:25:00,4.85,4.86,4.84,4.86,94000.0,3.6708,3.6784,3.6633,3.6784,94000.0
2008-10-27 11:30:00,4.86,4.87,4.83,4.83,108000.0,3.6784,3.686,3.6557,3.6557,108000.0
2008-10-27 11:35:00,4.83,4.86,4.82,4.85,189600.0,3.6557,3.6784,3.6481,3.6708,189600.0
2008-10-27 11:40:00,4.85,4.86,4.83,4.86,219200.0,3.6708,3.6784,3.6557,3.6784,219200.0
2008-10-27 11:45:00,4.86,4.89,4.86,4.87,194400.0,3.6784,3.7011,3.6784,3.686,194400.0
2008-10-27 11:50:00,4.86,4.88,4.85,4.87,119800.0,3.6784,3.6935,3.6708,3.686,119800.0
2008-10-27 11:55:00,4.86,4.88,4.85,4.87,162400.0,3.6784,3.6935,3.6708,3.686,162400.0
2008-10-27 12:00:00,4.87,4.91,4.87,4.88,130800.0,3.686,3.7163,3.686,3.6935,130800.0
2008-10-27 12:05:00,4.88,4.93,4.87,4.92,193200.0,3.6935,3.7314,3.686,3.7238,193200.0
2008-10-27 12:10:00,4.92,4.94,4.92,4.93,267400.0,3.7238,3.739,3.7238,3.7314,267400.0
2008-10-27 12:15:00,4.93,4.93,4.9,4.9,172200.0,3.7314,3.7314,3.7087,3.7087,172200.0
2008-10-27 12:20:00,4.9,4.91,4.89,4.89,129200.0,3.7087,3.7163,3.7011,3.7011,129200.0
2008-10-27 12:25:00,4.89,4.91,4.88,4.89,135600.0,3.7011,3.7163,3.6935,3.7011,135600.0
2008-10-27 12:30:00,4.88,4.92,4.87,4.92,105200.0,3.6935,3.7238,3.686,3.7238,105200.0
2008-10-27 12:35:00,4.92,4.92,4.9,4.91,88400.0,3.7238,3.7238,3.7087,3.7163,88400.0
2008-10-27 12:40:00,4.9,4.95,4.9,4.92,243000.0,3.7087,3.7465,3.7087,3.7238,243000.0
2008-10-27 12:45:00,4.92,4.93,4.9,4.91,125000.0,3.7238,3.7314,3.7087,3.7163,125000.0
2008-10-27 12:50:00,4.92,4.96,4.91,4.96,187400.0,3.7238,3.7541,3.7163,3.7541,187400.0
2008-10-27 12:55:00,4.96,4.98,4.94,4.97,249400.0,3.7541,3.7692,3.739,3.7617,249400.0
2008-10-27 13:00:00,4.97,4.97,4.95,4.96,237000.0,3.7617,3.7617,3.7465,3.7541,237000.0
2008-10-27 13:05:00,4.96,4.96,4.92,4.93,170200.0,3.7541,3.7541,3.7238,3.7314,170200.0
2008-10-27 13:10:00,4.93,4.93,4.91,4.93,93200.0,3.7314,3.7314,3.7163,3.7314,93200.0
2008-10-27 13:15:00,4.93,4.95,4.93,4.95,90000.0,3.7314,3.7465,3.7314,3.7465,90000.0
2008-10-27 13:20:00,4.95,4.97,4.93,4.96,157200.0,3.7465,3.7617,3.7314,3.7541,157200.0
2008-10-27 13:25:00,4.96,4.97,4.95,4.97,106600.0,3.7541,3.7617,3.7465,3.7617,106600.0
2008-10-27 13:30:00,4.97,5.0,4.96,4.99,220400.0,3.7617,3.7844,3.7541,3.7768,220400.0
2008-10-27 13:35:00,4.98,4.99,4.97,4.97,276400.0,3.7692,3.7768,3.7617,3.7617,276400.0
2008-10-27 13:40:00,4.97,5.0,4.97,4.99,188200.0,3.7617,3.7844,3.7617,3.7768,188200.0
2008-10-27 13:45:00,4.99,5.0,4.98,4.99,179800.0,3.7768,3.7844,3.7692,3.7768,179800.0
2008-10-27 13:50:00,4.99,4.99,4.97,4.98,91000.0,3.7768,3.7768,3.7617,3.7692,91000.0
2008-10-27 13:55:00,4.98,4.99,4.95,4.96,87600.0,3.7692,3.7768,3.7465,3.7541,87600.0
2008-10-27 14:00:00,4.96,4.97,4.94,4.94,52600.0,3.7541,3.7617,3.739,3.739,52600.0
2008-10-27 14:05:00,4.95,4.95,4.93,4.95,124800.0,3.7465,3.7465,3.7314,3.7465,124800.0
2008-10-27 14:10:00,4.95,4.96,4.92,4.92,171800.0,3.7465,3.7541,3.7238,3.7238,171800.0
2008-10-27 14:15:00,4.93,4.93,4.92,4.92,105200.0,3.7314,3.7314,3.7238,3.7238,105200.0
2008-10-27 14:20:00,4.92,4.93,4.9,4.91,133400.0,3.7238,3.7314,3.7087,3.7163,133400.0
2008-10-27 14:25:00,4.91,4.92,4.88,4.89,172400.0,3.7163,3.7238,3.6935,3.7011,172400.0
2008-10-27 14:30:00,4.89,4.91,4.88,4.89,217000.0,3.7011,3.7163,3.6935,3.7011,217000.0
2008-10-27 14:35:00,4.89,4.92,4.89,4.9,166400.0,3.7011,3.7238,3.7011,3.7087,166400.0
2008-10-27 14:40:00,4.9,4.93,4.89,4.91,132400.0,3.7087,3.7314,3.7011,3.7163,132400.0
2008-10-27 14:45:00,4.91,4.92,4.9,4.91,151400.0,3.7163,3.7238,3.7087,3.7163,151400.0
2008-10-27 14:50:00,4.9,4.91,4.87,4.89,263000.0,3.7087,3.7163,3.686,3.7011,263000.0
2008-10-27 14:55:00,4.89,4.9,4.86,4.86,278400.0,3.7011,3.7087,3.6784,3.6784,278400.0
2008-10-27 15:00:00,4.87,4.88,4.86,4.87,136800.0,3.686,3.6935,3.6784,3.686,136800.0
2008-10-27 15:05:00,4.87,4.89,4.87,4.87,163800.0,3.686,3.7011,3.686,3.686,163800.0
2008-10-27 15:10:00,4.87,4.92,4.87,4.92,291800.0,3.686,3.7238,3.686,3.7238,291800.0
2008-10-27 15:15:00,4.91,4.93,4.9,4.9,379000.0,3.7163,3.7314,3.7087,3.7087,379000.0
2008-10-27 15:20:00,4.9,4.93,4.9,4.91,291600.0,3.7087,3.7314,3.7087,3.7163,291600.0
2008-10-27 15:25:00,4.91,4.93,4.9,4.93,498000.0,3.7163,3.7314,3.7087,3.7314,498000.0
2008-10-27 15:30:00,4.93,4.96,4.92,4.94,486600.0,3.7314,3.7541,3.7238,3.739,486600.0
2008-10-27 15:35:00,4.93,4.95,4.9,4.93,582600.0,3.7314,3.7465,3.7087,3.7314,582600.0
2008-10-27 15:40:00,4.93,4.93,4.9,4.9,386800.0,3.7314,3.7314,3.7087,3.7087,386800.0
2008-10-27 15:45:00,4.9,4.91,4.87,4.9,276400.0,3.7087,3.7163,3.686,3.7087,276400.0
2008-10-27 15:50:00,4.91,4.91,4.84,4.84,488400.0,3.7163,3.7163,3.6633,3.6633,488400.0
2008-10-27 15:55:00,4.85,4.85,4.8,4.8,1186600.0,3.6708,3.6708,3.633,3.633,1186600.0
2008-10-28 09:30:00,4.95,4.97,4.88,4.9,366800.0,3.7465,3.7617,3.6935,3.7087,366800.0
2008-10-28 09:35:00,4.9,4.93,4.83,4.87,788600.0,3.7087,3.7314,3.6557,3.686,788600.0
2008-10-28 09:40:00,4.87,4.9,4.85,4.87,584800.0,3.686,3.7087,3.6708,3.686,584800.0
2008-10-28 09:45:00,4.87,4.9,4.85,4.88,431400.0,3.686,3.7087,3.6708,3.6935,431400.0
2008-10-28 09:50:00,4.89,4.93,4.86,4.93,427400.0,3.7011,3.7314,3.6784,3.7314,427400.0
2008-10-28 09:55:00,4.92,4.95,4.89,4.9,376000.0,3.7238,3.7465,3.7011,3.7087,376000.0
2008-10-28 10:00:00,4.9,4.9,4.8,4.82,617400.0,3.7087,3.7087,3.633,3.6481,617400.0
2008-10-28 10:05:00,4.82,4.85,4.8,4.83,384200.0,3.6481,3.6708,3.633,3.6557,384200.0
2008-10-28 10:10:00,4.83,4.84,4.81,4.83,330800.0,3.6557,3.6633,3.6406,3.6557,330800.0
2008-10-28 10:15:00,4.83,4.83,4.8,4.8,240400.0,3.6557,3.6557,3.633,3.633,240400.0
2008-10-28 10:20:00,4.8,4.83,4.78,4.82,295200.0,3.633,3.6557,3.6179,3.6481,295200.0
2008-10-28 10:25:00,4.82,4.84,4.81,4.81,285600.0,3.6481,3.6633,3.6406,3.6406,285600.0
2008-10-28 10:30:00,4.81,4.83,4.79,4.81,199000.0,3.6406,3.6557,3.6254,3.6406,199000.0
2008-10-28 10:35:00,4.82,4.83,4.8,4.8,238200.0,3.6481,3.6557,3.633,3.633,238200.0
2008-10-28 10:40:00,4.8,4.81,4.79,4.8,411800.0,3.633,3.6406,3.6254,3.633,411800.0
2008-10-28 10:45:00,4.8,4.82,4.79,4.81,284200.0,3.633,3.6481,3.6254,3.6406,284200.0
2008-10-28 10:50:00,4.81,4.82,4.77,4.78,303400.0,3.6406,3.6481,3.6103,3.6179,303400.0
2008-10-28 10:55:00,4.78,4.78,4.75,4.78,327000.0,3.6179,3.6179,3.5952,3.6179,327000.0
2008-10-28 11:00:00,4.78,4.81,4.76,4.8,325800.0,3.6179,3.6406,3.6027,3.633,325800.0
2008-10-28 11:05:00,4.8,4.81,4.75,4.77,293400.0,3.633,3.6406,3.5952,3.6103,293400.0
2008-10-28 11:10:00,4.77,4.81,4.77,4.8,274400.0,3.6103,3.6406,3.6103,3.633,274400.0
2008-10-28 11:15:00,4.81,4.83,4.8,4.82,211000.0,3.6406,3.6557,3.633,3.6481,211000.0
2008-10-28 11:20:00,4.82,4.83,4.8,4.8,205400.0,3.6481,3.6557,3.633,3.633,205400.0
2008-10-28 11:25:00,4.8,4.83,4.8,4.82,115000.0,3.633,3.6557,3.633,3.6481,115000.0
2008-10-28 11:30:00,4.82,4.87,4.81,4.87,313400.0,3.6481,3.686,3.6406,3.686,313400.0
2008-10-28 11:35:00,4.87,4.88,4.85,4.87,205400.0,3.686,3.6935,3.6708,3.686,205400.0
2008-10-28 11:40:00,4.86,4.89,4.85,4.88,220200.0,3.6784,3.7011,3.6708,3.6935,220200.0
2008-10-28 11:45:00,4.88,4.89,4.87,4.87,155200.0,3.6935,3.7011,3.686,3.686,155200.0
2008-10-28 11:50:00,4.87,4.87,4.85,4.86,163600.0,3.686,3.686,3.6708,3.6784,163600.0
2008-10-28 11:55:00,4.86,4.87,4.85,4.87,115400.0,3.6784,3.686,3.6708,3.686,115400.0
2008-10-28 12:00:00,4.86,4.87,4.84,4.84,154200.0,3.6784,3.686,3.6633,3.6633,154200.0
2008-10-28 12:05:00,4.84,4.85,4.83,4.85,152400.0,3.6633,3.6708,3.6557,3.6708,152400.0
2008-10-28 12:10:00,4.85,4.86,4.83,4.85,67600.0,3.6708,3.6784,3.6557,3.6708,67600.0
2008-10-28 12:15:00,4.85,4.87,4.84,4.86,148200.0,3.6708,3.686,3.6633,3.6784,148200.0
2008-10-28 12:20:00,4.86,4.86,4.84,4.85,110600.0,3.6784,3.6784,3.6633,3.6708,110600.0
2008-10-28 12:25:00,4.85,4.86,4.85,4.86,90200.0,3.6708,3.6784,3.6708,3.6784,90200.0
2008-10-28 12:30:00,4.86,4.89,4.85,4.88,132600.0,3.6784,3.7011,3.6708,3.6935,132600.0
2008-10-28 12:35:00,4.88,4.9,4.87,4.88,165400.0,3.6935,3.7087,3.686,3.6935,165400.0
2008-10-28 12:40:00,4.88,4.91,4.87,4.9,167000.0,3.6935,3.7163,3.686,3.7087,167000.0
2008-10-28 12:45:00,4.89,4.92,4.89,4.92,168800.0,3.7011,3.7238,3.7011,3.7238,168800.0
2008-10-28 12:50:00,4.92,4.93,4.9,4.9,183400.0,3.7238,3.7314,3.7087,3.7087,183400.0
2008-10-28 12:55:00,4.9,4.92,4.9,4.91,122400.0,3.7087,3.7238,3.7087,3.7163,122400.0
2008-10-28 13:00:00,4.91,4.91,4.9,4.9,76000.0,3.7163,3.7163,3.7087,3.7087,76000.0
2008-10-28 13:05:00,4.9,4.94,4.9,4.93,268000.0,3.7087,3.739,3.7087,3.7314,268000.0
2008-10-28 13:10:00,4.93,4.96,4.93,4.95,283200.0,3.7314,3.7541,3.7314,3.7465,283200.0
2008-10-28 13:15:00,4.95,4.96,4.94,4.95,180400.0,3.7465,3.7541,3.739,3.7465,180400.0
2008-10-28 13:20:00,4.94,4.97,4.94,4.96,146400.0,3.739,3.7617,3.739,3.7541,146400.0
2008-10-28 13:25:00,4.97,4.97,4.94,4.96,213600.0,3.7617,3.7617,3.739,3.7541,213600.0
2008-10-28 13:30:00,4.96,4.97,4.95,4.97,132600.0,3.7541,3.7617,3.7465,3.7617,132600.0
2008-10-28 13:35:00,4.96,4.97,4.95,4.95,129000.0,3.7541,3.7617,3.7465,3.7465,129000.0
2008-10-28 13:40:00,4.95,4.96,4.95,4.96,150600.0,3.7465,3.7541,3.7465,3.7541,150600.0
2008-10-28 13:45:00,4.96,4.97,4.96,4.96,153200.0,3.7541,3.7617,3.7541,3.7541,153200.0
2008-10-28 13:50:00,4.96,4.96,4.93,4.96,236200.0,3.7541,3.7541,3.7314,3.7541,236200.0
2008-10-28 13:55:00,4.96,4.96,4.93,4.94,207600.0,3.7541,3.7541,3.7314,3.739,207600.0
2008-10-28 14:00:00,4.94,4.95,4.93,4.93,206400.0,3.739,3.7465,3.7314,3.7314,206400.0
2008-10-28 14:05:00,4.93,4.95,4.93,4.94,123800.0,3.7314,3.7465,3.7314,3.739,123800.0
2008-10-28 14:10:00,4.94,4.98,4.94,4.98,201000.0,3.739,3.7692,3.739,3.7692,201000.0
2008-10-28 14:15:00,4.97,5.0,4.97,4.99,224600.0,3.7617,3.7844,3.7617,3.7768,224600.0
2008-10-28 14:20:00,5.0,5.02,4.99,5.02,466200.0,3.7844,3.7995,3.7768,3.7995,466200.0
2008-10-28 14:25:00,5.02,5.03,5.01,5.03,227800.0,3.7995,3.8071,3.7919,3.8071,227800.0
2008-10-28 14:30:00,5.03,5.06,5.03,5.05,481400.0,3.8071,3.8298,3.8071,3.8222,481400.0
2008-10-28 14:35:00,5.05,5.06,5.05,5.06,207600.0,3.8222,3.8298,3.8222,3.8298,207600.0
2008-10-28 14:40:00,5.06,5.08,5.05,5.08,356200.0,3.8298,3.8449,3.8222,3.8449,356200.0
2008-10-28 14:45:00,5.08,5.08,5.05,5.07,528400.0,3.8449,3.8449,3.8222,3.8374,528400.0
2008-10-28 14:50:00,5.08,5.12,5.06,5.12,535000.0,3.8449,3.8752,3.8298,3.8752,535000.0
2008-10-28 14:55:00,5.12,5.13,5.11,5.12,431600.0,3.8752,3.8828,3.8676,3.8752,431600.0
2008-10-28 15:00:00,5.12,5.13,5.09,5.1,445200.0,3.8752,3.8828,3.8525,3.8601,445200.0
2008-10-28 15:05:00,5.1,5.11,5.06,5.07,379800.0,3.8601,3.8676,3.8298,3.8374,379800.0
2008-10-28 15:10:00,5.07,5.11,5.07,5.11,423400.0,3.8374,3.8676,3.8374,3.8676,423400.0
2008-10-28 15:15:00,5.11,5.13,5.09,5.13,359800.0,3.8676,3.8828,3.8525,3.8828,359800.0
2008-10-28 15:20:00,5.13,5.2,5.12,5.19,776600.0,3.8828,3.9357,3.8752,3.9282,776600.0
2008-10-28 15:25:00,5.19,5.22,5.17,5.21,589600.0,3.9282,3.9509,3.913,3.9433,589600.0
2008-10-28 15:30:00,5.21,5.21,5.15,5.21,962800.0,3.9433,3.9433,3.8979,3.9433,962800.0
2008-10-28 15:35:00,5.21,5.25,5.18,5.22,774600.0,3.9433,3.9736,3.9206,3.9509,774600.0
2008-10-28 15:40:00,5.22,5.27,5.22,5.25,751800.0,3.9509,3.9887,3.9509,3.9736,751800.0
2008-10-28 15:45:00,5.26,5.31,5.23,5.3,985400.0,3.9812,4.019,3.9585,4.0114,985400.0
2008-10-28 15:50:00,5.3,5.35,5.3,5.33,1755600.0,4.0114,4.0493,4.0114,4.0341,1755600.0
2008-10-28 15:55:00,5.34,5.45,5.33,5.45,2437200.0,4.0417,4.125,4.0341,4.125,2437200.0
2008-10-29 09:30:00,5.43,5.48,5.39,5.43,455000.0,4.1098,4.1477,4.0796,4.1098,455000.0
2008-10-29 09:35:00,5.43,5.43,5.33,5.37,595200.0,4.1098,4.1098,4.0341,4.0644,595200.0
2008-10-29 09:40:00,5.37,5.46,5.37,5.43,409600.0,4.0644,4.1325,4.0644,4.1098,409600.0
2008-10-29 09:45:00,5.43,5.45,5.39,5.45,255800.0,4.1098,4.125,4.0796,4.125,255800.0
2008-10-29 09:50:00,5.45,5.45,5.38,5.39,262200.0,4.125,4.125,4.072,4.0796,262200.0
2008-10-29 09:55:00,5.39,5.44,5.39,5.42,247000.0,4.0796,4.1174,4.0796,4.1023,247000.0
2008-10-29 10:00:00,5.41,5.41,5.35,5.39,400000.0,4.0947,4.0947,4.0493,4.0796,400000.0
2008-10-29 10:05:00,5.39,5.49,5.39,5.49,327600.0,4.0796,4.1552,4.0796,4.1552,327600.0
2008-10-29 10:10:00,5.49,5.5,5.47,5.49,254200.0,4.1552,4.1628,4.1401,4.1552,254200.0
2008-10-29 10:15:00,5.49,5.53,5.49,5.52,306000.0,4.1552,4.1855,4.1552,4.1779,306000.0
2008-10-29 10:20:00,5.52,5.53,5.5,5.51,509400.0,4.1779,4.1855,4.1628,4.1704,509400.0
2008-10-29 10:25:00,5.51,5.52,5.49,5.51,344600.0,4.1704,4.1779,4.1552,4.1704,344600.0
2008-10-29 10:30:00,5.51,5.52,5.49,5.49,214000.0,4.1704,4.1779,4.1552,4.1552,214000.0
2008-10-29 10:35:00,5.5,5.5,5.45,5.45,216600.0,4.1628,4.1628,4.125,4.125,216600.0
2008-10-29 10:40:00,5.45,5.45,5.42,5.43,291400.0,4.125,4.125,4.1023,4.1098,291400.0
2008-10-29 10:45:00,5.43,5.45,5.43,5.43,237200.0,4.1098,4.125,4.1098,4.1098,237200.0
2008-10-29 10:50:00,5.43,5.45,5.43,5.43,218200.0,4.1098,4.125,4.1098,4.1098,218200.0
2008-10-29 10:55:00,5.43,5.46,5.42,5.45,277600.0,4.1098,4.1325,4.1023,4.125,277600.0
2008-10-29 11:00:00,5.45,5.49,5.44,5.48,293600.0,4.125,4.1552,4.1174,4.1477,293600.0
2008-10-29 11:05:00,5.48,5.5,5.48,5.49,208600.0,4.1477,4.1628,4.1477,4.1552,208600.0
2008-10-29 11:10:00,5.49,5.49,5.47,5.48,259200.0,4.1552,4.1552,4.1401,4.1477,259200.0
2008-10-29 11:15:00,5.48,5.48,5.46,5.47,227600.0,4.1477,4.1477,4.1325,4.1401,227600.0
2008-10-29 11:20:00,5.47,5.48,5.46,5.48,251800.0,4.1401,4.1477,4.1325,4.1477,251800.0
2008-10-29 11:25:00,5.47,5.48,5.46,5.47,255000.0,4.1401,4.1477,4.1325,4.1401,255000.0
2008-10-29 11:30:00,5.47,5.48,5.46,5.47,168600.0,4.1401,4.1477,4.1325,4.1401,168600.0
2008-10-29 11:35:00,5.47,5.48,5.45,5.47,357000.0,4.1401,4.1477,4.125,4.1401,357000.0
2008-10-29 11:40:00,5.47,5.48,5.45,5.46,191800.0,4.1401,4.1477,4.125,4.1325,191800.0
2008-10-29 11:45:00,5.46,5.49,5.46,5.49,157000.0,4.1325,4.1552,4.1325,4.1552,157000.0
2008-10-29 11:50:00,5.49,5.5,5.49,5.5,263600.0,4.1552,4.1628,4.1552,4.1628,263600.0
2008-10-29 11:55:00,5.5,5.5,5.49,5.5,206000.0,4.1628,4.1628,4.1552,4.1628,206000.0
2008-10-29 12:00:00,5.5,5.5,5.49,5.5,146600.0,4.1628,4.1628,4.1552,4.1628,146600.0
2008-10-29 12:05:00,5.5,5.52,5.5,5.52,177200.0,4.1628,4.1779,4.1628,4.1779,177200.0
2008-10-29 12:10:00,5.52,5.53,5.51,5.51,164600.0,4.1779,4.1855,4.1704,4.1704,164600.0
2008-10-29 12:15:00,5.51,5.52,5.5,5.5,203000.0,4.1704,4.1779,4.1628,4.1628,203000.0
2008-10-29 12:20:00,5.5,5.5,5.49,5.5,194200.0,4.1628,4.1628,4.1552,4.1628,194200.0
2008-10-29 12:25:00,5.5,5.52,5.5,5.52,276000.0,4.1628,4.1779,4.1628,4.1779,276000.0
2008-10-29 12:30:00,5.52,5.53,5.51,5.52,544800.0,4.1779,4.1855,4.1704,4.1779,544800.0
2008-10-29 12:35:00,5.52,5.54,5.51,5.54,247800.0,4.1779,4.1931,4.1704,4.1931,247800.0
2008-10-29 12:40:00,5.54,5.55,5.53,5.54,301600.0,4.1931,4.2007,4.1855,4.1931,301600.0
2008-10-29 12:45:00,5.54,5.55,5.53,5.55,144200.0,4.1931,4.2007,4.1855,4.2007,144200.0
2008-10-29 12:50:00,5.55,5.57,5.54,5.54,233400.0,4.2007,4.2158,4.1931,4.1931,233400.0
2008-10-29 12:55:00,5.54,5.55,5.54,5.55,206800.0,4.1931,4.2007,4.1931,4.2007,206800.0
2008-10-29 13:00:00,5.55,5.61,5.54,5.61,1001800.0,4.2007,4.2461,4.1931,4.2461,1001800.0
2008-10-29 13:05:00,5.61,5.64,5.61,5.62,702200.0,4.2461,4.2688,4.2461,4.2536,702200.0
2008-10-29 13:10:00,5.62,5.63,5.62,5.63,101800.0,4.2536,4.2612,4.2536,4.2612,101800.0
2008-10-29 13:15:00,5.63,5.66,5.63,5.66,422200.0,4.2612,4.2839,4.2612,4.2839,422200.0
2008-10-29 13:20:00,5.66,5.73,5.66,5.73,1101600.0,4.2839,4.3369,4.2839,4.3369,1101600.0
2008-10-29 13:25:00,5.73,5.81,5.73,5.77,1495200.0,4.3369,4.3974,4.3369,4.3672,1495200.0
2008-10-29 13:30:00,5.78,5.85,5.77,5.85,933800.0,4.3747,4.4277,4.3672,4.4277,933800.0
2008-10-29 13:35:00,5.85,5.86,5.81,5.81,813200.0,4.4277,4.4353,4.3974,4.3974,813200.0
2008-10-29 13:40:00,5.81,5.82,5.77,5.78,320800.0,4.3974,4.405,4.3672,4.3747,320800.0
2008-10-29 13:45:00,5.78,5.8,5.77,5.77,350600.0,4.3747,4.3899,4.3672,4.3672,350600.0
2008-10-29 13:50:00,5.77,5.79,5.75,5.78,616200.0,4.3672,4.3823,4.352,4.3747,616200.0
2008-10-29 13:55:00,5.78,5.79,5.71,5.71,608200.0,4.3747,4.3823,4.3218,4.3218,608200.0
2008-10-29 14:00:00,5.71,5.73,5.68,5.68,255400.0,4.3218,4.3369,4.299,4.299,255400.0
2008-10-29 14:05:00,5.68,5.7,5.64,5.69,496400.0,4.299,4.3142,4.2688,4.3066,496400.0
2008-10-29 14:10:00,5.69,5.73,5.68,5.71,432200.0,4.3066,4.3369,4.299,4.3218,432200.0
2008-10-29 14:15:00,5.72,5.75,5.62,5.7,867000.0,4.3293,4.352,4.2536,4.3142,867000.0
2008-10-29 14:20:00,5.7,5.79,5.66,5.68,1216000.0,4.3142,4.3823,4.2839,4.299,1216000.0
2008-10-29 14:25:00,5.68,5.7,5.66,5.68,622600.0,4.299,4.3142,4.2839,4.299,622600.0
2008-10-29 14:30:00,5.68,5.7,5.61,5.63,697000.0,4.299,4.3142,4.2461,4.2612,697000.0
2008-10-29 14:35:00,5.63,5.68,5.62,5.68,451600.0,4.2612,4.299,4.2536,4.299,451600.0
2008-10-29 14:40:00,5.68,5.74,5.68,5.72,407000.0,4.299,4.3445,4.299,4.3293,407000.0
2008-10-29 14:45:00,5.72,5.75,5.71,5.74,434000.0,4.3293,4.352,4.3218,4.3445,434000.0
2008-10-29 14:50:00,5.74,5.74,5.66,5.66,490000.0,4.3445,4.3445,4.2839,4.2839,490000.0
2008-10-29 14:55:00,5.67,5.72,5.65,5.7,529200.0,4.2915,4.3293,4.2763,4.3142,529200.0
2008-10-29 15:00:00,5.7,5.74,5.68,5.72,543000.0,4.3142,4.3445,4.299,4.3293,543000.0
2008-10-29 15:05:00,5.72,5.73,5.68,5.68,462600.0,4.3293,4.3369,4.299,4.299,462600.0
2008-10-29 15:10:00,5.68,5.73,5.67,5.73,623200.0,4.299,4.3369,4.2915,4.3369,623200.0
2008-10-29 15:15:00,5.73,5.84,5.72,5.83,531000.0,4.3369,4.4201,4.3293,4.4126,531000.0
2008-10-29 15:20:00,5.83,5.89,5.83,5.85,649800.0,4.4126,4.458,4.4126,4.4277,649800.0
2008-10-29 15:25:00,5.85,5.88,5.82,5.82,631200.0,4.4277,4.4504,4.405,4.405,631200.0
2008-10-29 15:30:00,5.82,5.87,5.77,5.77,899200.0,4.405,4.4428,4.3672,4.3672,899200.0
2008-10-29 15:35:00,5.77,5.81,5.76,5.8,896000.0,4.3672,4.3974,4.3596,4.3899,896000.0
2008-10-29 15:40:00,5.8,5.84,5.8,5.82,608400.0,4.3899,4.4201,4.3899,4.405,608400.0
2008-10-29 15:45:00,5.82,5.91,5.81,5.89,815000.0,4.405,4.4731,4.3974,4.458,815000.0
2008-10-29 15:50:00,5.89,5.91,5.73,5.75,1477600.0,4.458,4.4731,4.3369,4.352,1477600.0
2008-10-29 15:55:00,5.75,5.77,5.65,5.67,2024800.0,4.352,4.3672,4.2763,4.2915,2024800.0
2008-10-30 09:30:00,5.93,5.94,5.73,5.87,608400.0,4.4883,4.4958,4.3369,4.4428,608400.0
2008-10-30 09:35:00,5.88,5.94,5.85,5.93,662200.0,4.4504,4.4958,4.4277,4.4883,662200.0
2008-10-30 09:40:00,5.92,5.98,5.9,5.97,663600.0,4.4807,4.5261,4.4656,4.5185,663600.0
2008-10-30 09:45:00,5.97,6.06,5.97,6.05,750200.0,4.5185,4.5867,4.5185,4.5791,750200.0
2008-10-30 09:50:00,6.04,6.08,6.02,6.06,887200.0,4.5715,4.6018,4.5564,4.5867,887200.0
2008-10-30 09:55:00,6.06,6.1,5.96,6.03,721200.0,4.5867,4.6169,4.511,4.5639,721200.0
2008-10-30 10:00:00,6.02,6.14,6.02,6.12,797400.0,4.5564,4.6472,4.5564,4.6321,797400.0
2008-10-30 10:05:00,6.13,6.24,6.12,6.15,1000200.0,4.6396,4.7229,4.6321,4.6548,1000200.0
2008-10-30 10:10:00,6.16,6.18,6.11,6.11,713200.0,4.6623,4.6775,4.6245,4.6245,713200.0
2008-10-30 10:15:00,6.11,6.2,6.11,6.16,540400.0,4.6245,4.6926,4.6245,4.6623,540400.0
2008-10-30 10:20:00,6.17,6.18,6.12,6.12,317200.0,4.6699,4.6775,4.6321,4.6321,317200.0
2008-10-30 10:25:00,6.12,6.18,6.11,6.11,603800.0,4.6321,4.6775,4.6245,4.6245,603800.0
2008-10-30 10:30:00,6.11,6.14,6.09,6.12,347200.0,4.6245,4.6472,4.6094,4.6321,347200.0
2008-10-30 10:35:00,6.12,6.12,6.07,6.12,387600.0,4.6321,4.6321,4.5942,4.6321,387600.0
2008-10-30 10:40:00,6.12,6.16,6.12,6.16,654400.0,4.6321,4.6623,4.6321,4.6623,654400.0
2008-10-30 10:45:00,6.16,6.18,6.12,6.16,643400.0,4.6623,4.6775,4.6321,4.6623,643400.0
2008-10-30 10:50:00,6.16,6.17,6.11,6.17,403600.0,4.6623,4.6699,4.6245,4.6699,403600.0
2008-10-30 10:55:00,6.17,6.22,6.16,6.22,436600.0,4.6699,4.7078,4.6623,4.7078,436600.0
2008-10-30 11:00:00,6.22,6.24,6.2,6.23,574400.0,4.7078,4.7229,4.6926,4.7153,574400.0
2008-10-30 11:05:00,6.23,6.24,6.2,6.2,492200.0,4.7153,4.7229,4.6926,4.6926,492200.0
2008-10-30 11:10:00,6.2,6.24,6.2,6.22,394800.0,4.6926,4.7229,4.6926,4.7078,394800.0
2008-10-30 11:15:00,6.22,6.23,6.11,6.12,495800.0,4.7078,4.7153,4.6245,4.6321,495800.0
2008-10-30 11:20:00,6.12,6.14,6.1,6.13,562600.0,4.6321,4.6472,4.6169,4.6396,562600.0
2008-10-30 11:25:00,6.13,6.13,6.1,6.11,291400.0,4.6396,4.6396,4.6169,4.6245,291400.0
2008-10-30 11:30:00,6.1,6.12,6.07,6.08,339200.0,4.6169,4.6321,4.5942,4.6018,339200.0
2008-10-30 11:35:00,6.08,6.09,6.03,6.06,525000.0,4.6018,4.6094,4.5639,4.5867,525000.0
2008-10-30 11:40:00,6.06,6.09,6.05,6.09,404400.0,4.5867,4.6094,4.5791,4.6094,404400.0
2008-10-30 11:45:00,6.08,6.09,6.04,6.06,346400.0,4.6018,4.6094,4.5715,4.5867,346400.0
2008-10-30 11:50:00,6.06,6.06,5.99,6.0,472000.0,4.5867,4.5867,4.5337,4.5412,472000.0
2008-10-30 11:55:00,6.0,6.06,6.0,6.05,460800.0,4.5412,4.5867,4.5412,4.5791,460800.0
2008-10-30 12:00:00,6.06,6.07,6.04,6.06,673400.0,4.5867,4.5942,4.5715,4.5867,673400.0
2008-10-30 12:05:00,6.06,6.07,6.03,6.06,313200.0,4.5867,4.5942,4.5639,4.5867,313200.0
2008-10-30 12:10:00,6.06,6.06,6.02,6.04,238800.0,4.5867,4.5867,4.5564,4.5715,238800.0
2008-10-30 12:15:00,6.05,6.08,6.03,6.07,226000.0,4.5791,4.6018,4.5639,4.5942,226000.0
2008-10-30 12:20:00,6.07,6.08,6.06,6.07,235400.0,4.5942,4.6018,4.5867,4.5942,235400.0
2008-10-30 12:25:00,6.07,6.08,6.04,6.07,291000.0,4.5942,4.6018,4.5715,4.5942,291000.0
2008-10-30 12:30:00,6.07,6.12,6.06,6.11,225400.0,4.5942,4.6321,4.5867,4.6245,225400.0
2008-10-30 12:35:00,6.12,6.12,6.09,6.09,301200.0,4.6321,4.6321,4.6094,4.6094,301200.0
2008-10-30 12:40:00,6.09,6.11,6.09,6.1,201800.0,4.6094,4.6245,4.6094,4.6169,201800.0
2008-10-30 12:45:00,6.1,6.12,6.09,6.12,155600.0,4.6169,4.6321,4.6094,4.6321,155600.0
2008-10-30 12:50:00,6.12,6.12,6.1,6.11,165000.0,4.6321,4.6321,4.6169,4.6245,165000.0
2008-10-30 12:55:00,6.12,6.12,6.07,6.09,168400.0,4.6321,4.6321,4.5942,4.6094,168400.0
2008-10-30 13:00:00,6.08,6.09,6.08,6.09,175600.0,4.6018,4.6094,4.6018,4.6094,175600.0
2008-10-30 13:05:00,6.09,6.14,6.08,6.14,313600.0,4.6094,4.6472,4.6018,4.6472,313600.0
2008-10-30 13:10:00,6.14,6.18,6.14,6.17,472200.0,4.6472,4.6775,4.6472,4.6699,472200.0
2008-10-30 13:15:00,6.18,6.2,6.17,6.19,270800.0,4.6775,4.6926,4.6699,4.685,270800.0
2008-10-30 13:20:00,6.2,6.2,6.18,6.18,283000.0,4.6926,4.6926,4.6775,4.6775,283000.0
2008-10-30 13:25:00,6.18,6.18,6.16,6.16,212600.0,4.6775,4.6775,4.6623,4.6623,212600.0
2008-10-30 13:30:00,6.17,6.18,6.16,6.17,225600.0,4.6699,4.6775,4.6623,4.6699,225600.0
2008-10-30 13:35:00,6.17,6.21,6.17,6.2,408800.0,4.6699,4.7002,4.6699,4.6926,408800.0
2008-10-30 13:40:00,6.2,6.2,6.14,6.16,264000.0,4.6926,4.6926,4.6472,4.6623,264000.0
2008-10-30 13:45:00,6.15,6.16,6.14,6.14,227400.0,4.6548,4.6623,4.6472,4.6472,227400.0
2008-10-30 13:50:00,6.14,6.18,6.14,6.17,345600.0,4.6472,4.6775,4.6472,4.6699,345600.0
2008-10-30 13:55:00,6.18,6.21,6.16,6.2,285200.0,4.6775,4.7002,4.6623,4.6926,285200.0
2008-10-30 14:00:00,6.2,6.23,6.19,6.21,323600.0,4.6926,4.7153,4.685,4.7002,323600.0
2008-10-30 14:05:00,6.21,6.23,6.2,6.22,290400.0,4.7002,4.7153,4.6926,4.7078,290400.0
2008-10-30 14:10:00,6.22,6.24,6.2,6.21,256000.0,4.7078,4.7229,4.6926,4.7002,256000.0
2008-10-30 14:15:00,6.21,6.21,6.19,6.21,241000.0,4.7002,4.7002,4.685,4.7002,241000.0
2008-10-30 14:20:00,6.21,6.25,6.19,6.25,379000.0,4.7002,4.7305,4.685,4.7305,379000.0
2008-10-30 14:25:00,6.24,6.25,6.23,6.23,400600.0,4.7229,4.7305,4.7153,4.7153,400600.0
2008-10-30 14:30:00,6.23,6.25,6.22,6.23,619600.0,4.7153,4.7305,4.7078,4.7153,619600.0
2008-10-30 14:35:00,6.23,6.27,6.2,6.22,781600.0,4.7153,4.7456,4.6926,4.7078,781600.0
2008-10-30 14:40:00,6.22,6.24,6.21,6.22,515000.0,4.7078,4.7229,4.7002,4.7078,515000.0
2008-10-30 14:45:00,6.21,6.25,6.19,6.25,332800.0,4.7002,4.7305,4.685,4.7305,332800.0
2008-10-30 14:50:00,6.24,6.25,6.21,6.21,297200.0,4.7229,4.7305,4.7002,4.7002,297200.0
2008-10-30 14:55:00,6.21,6.23,6.19,6.23,333400.0,4.7002,4.7153,4.685,4.7153,333400.0
2008-10-30 15:00:00,6.23,6.25,6.21,6.24,355000.0,4.7153,4.7305,4.7002,4.7229,355000.0
2008-10-30 15:05:00,6.24,6.28,6.23,6.26,531200.0,4.7229,4.7532,4.7153,4.738,531200.0
2008-10-30 15:10:00,6.26,6.27,6.23,6.23,559800.0,4.738,4.7456,4.7153,4.7153,559800.0
2008-10-30 15:15:00,6.23,6.23,6.18,6.2,613000.0,4.7153,4.7153,4.6775,4.6926,613000.0
2008-10-30 15:20:00,6.2,6.23,6.15,6.23,609800.0,4.6926,4.7153,4.6548,4.7153,609800.0
2008-10-30 15:25:00,6.22,6.25,6.18,6.22,495600.0,4.7078,4.7305,4.6775,4.7078,495600.0
2008-10-30 15:30:00,6.22,6.23,6.15,6.16,677800.0,4.7078,4.7153,4.6548,4.6623,677800.0
2008-10-30 15:35:00,6.16,6.18,6.14,6.18,738000.0,4.6623,4.6775,4.6472,4.6775,738000.0
2008-10-30 15:40:00,6.18,6.22,6.14,6.17,1054200.0,4.6775,4.7078,4.6472,4.6699,1054200.0
2008-10-30 15:45:00,6.17,6.23,6.14,6.21,773400.0,4.6699,4.7153,4.6472,4.7002,773400.0
2008-10-30 15:50:00,6.21,6.23,6.17,6.22,1082600.0,4.7002,4.7153,4.6699,4.7078,1082600.0
2008-10-30 15:55:00,6.23,6.35,6.22,6.31,1852600.0,4.7153,4.8061,4.7078,4.7759,1852600.0
2008-10-31 09:30:00,6.26,6.29,6.17,6.18,514000.0,4.738,4.7607,4.6699,4.6775,514000.0
2008-10-31 09:35:00,6.18,6.24,6.15,6.23,369400.0,4.6775,4.7229,4.6548,4.7153,369400.0
2008-10-31 09:40:00,6.24,6.25,6.2,6.2,476400.0,4.7229,4.7305,4.6926,4.6926,476400.0
2008-10-31 09:45:00,6.2,6.22,6.16,6.19,480800.0,4.6926,4.7078,4.6623,4.685,480800.0
2008-10-31 09:50:00,6.19,6.24,6.18,6.24,236000.0,4.685,4.7229,4.6775,4.7229,236000.0
2008-10-31 09:55:00,6.24,6.27,6.21,6.26,277600.0,4.7229,4.7456,4.7002,4.738,277600.0
2008-10-31 10:00:00,6.26,6.32,6.26,6.31,337800.0,4.738,4.7834,4.738,4.7759,337800.0
2008-10-31 10:05:00,6.31,6.32,6.26,6.29,288800.0,4.7759,4.7834,4.738,4.7607,288800.0
2008-10-31 10:10:00,6.29,6.38,6.28,6.37,756000.0,4.7607,4.8289,4.7532,4.8213,756000.0
2008-10-31 10:15:00,6.37,6.37,6.31,6.37,402800.0,4.8213,4.8213,4.7759,4.8213,402800.0
2008-10-31 10:20:00,6.37,6.38,6.35,6.36,217600.0,4.8213,4.8289,4.8061,4.8137,217600.0
2008-10-31 10:25:00,6.36,6.38,6.33,6.38,286000.0,4.8137,4.8289,4.791,4.8289,286000.0
2008-10-31 10:30:00,6.38,6.45,6.38,6.43,388800.0,4.8289,4.8818,4.8289,4.8667,388800.0
2008-10-31 10:35:00,6.43,6.43,6.43,6.43,324000.0,4.8667,4.8667,4.8667,4.8667,324000.0
2008-10-31 10:40:00,6.43,6.43,6.43,6.43,297200.0,4.8667,4.8667,4.8667,4.8667,297200.0
2008-10-31 10:45:00,6.43,6.43,6.42,6.43,398600.0,4.8667,4.8667,4.8591,4.8667,398600.0
2008-10-31 10:50:00,6.43,6.48,6.41,6.47,848400.0,4.8667,4.9045,4.8516,4.897,848400.0
2008-10-31 10:55:00,6.48,6.49,6.45,6.48,307600.0,4.9045,4.9121,4.8818,4.9045,307600.0
2008-10-31 11:00:00,6.48,6.51,6.47,6.5,470400.0,4.9045,4.9272,4.897,4.9197,470400.0
2008-10-31 11:05:00,6.5,6.51,6.49,6.5,1451000.0,4.9197,4.9272,4.9121,4.9197,1451000.0
2008-10-31 11:10:00,6.5,6.52,6.49,6.49,557200.0,4.9197,4.9348,4.9121,4.9121,557200.0
2008-10-31 11:15:00,6.49,6.58,6.49,6.57,797000.0,4.9121,4.9802,4.9121,4.9727,797000.0
2008-10-31 11:20:00,6.57,6.57,6.49,6.49,392000.0,4.9727,4.9727,4.9121,4.9121,392000.0
2008-10-31 11:25:00,6.49,6.49,6.44,6.47,598600.0,4.9121,4.9121,4.8743,4.897,598600.0
2008-10-31 11:30:00,6.46,6.49,6.43,6.43,398600.0,4.8894,4.9121,4.8667,4.8667,398600.0
2008-10-31 11:35:00,6.43,6.45,6.42,6.43,362800.0,4.8667,4.8818,4.8591,4.8667,362800.0
2008-10-31 11:40:00,6.43,6.45,6.43,6.44,199600.0,4.8667,4.8818,4.8667,4.8743,199600.0
2008-10-31 11:45:00,6.45,6.47,6.38,6.38,281000.0,4.8818,4.897,4.8289,4.8289,281000.0
2008-10-31 11:50:00,6.39,6.41,6.36,6.41,449800.0,4.8364,4.8516,4.8137,4.8516,449800.0
2008-10-31 11:55:00,6.41,6.41,6.36,6.39,1017600.0,4.8516,4.8516,4.8137,4.8364,1017600.0
2008-10-31 12:00:00,6.4,6.4,6.37,6.39,1140000.0,4.844,4.844,4.8213,4.8364,1140000.0
2008-10-31 12:05:00,6.38,6.42,6.37,6.4,895600.0,4.8289,4.8591,4.8213,4.844,895600.0
2008-10-31 12:10:00,6.39,6.41,6.37,6.39,405600.0,4.8364,4.8516,4.8213,4.8364,405600.0
2008-10-31 12:15:00,6.39,6.39,6.33,6.37,744600.0,4.8364,4.8364,4.791,4.8213,744600.0
2008-10-31 12:20:00,6.38,6.42,6.35,6.4,441000.0,4.8289,4.8591,4.8061,4.844,441000.0
2008-10-31 12:25:00,6.4,6.43,6.4,6.41,334600.0,4.844,4.8667,4.844,4.8516,334600.0
2008-10-31 12:30:00,6.41,6.42,6.39,6.41,248200.0,4.8516,4.8591,4.8364,4.8516,248200.0
2008-10-31 12:35:00,6.41,6.42,6.39,6.41,103200.0,4.8516,4.8591,4.8364,4.8516,103200.0
2008-10-31 12:40:00,6.42,6.42,6.41,6.42,41400.0,4.8591,4.8591,4.8516,4.8591,41400.0
2008-10-31 12:45:00,6.43,6.43,6.41,6.43,89400.0,4.8667,4.8667,4.8516,4.8667,89400.0
2008-10-31 12:50:00,6.43,6.43,6.43,6.43,86400.0,4.8667,4.8667,4.8667,4.8667,86400.0
2008-10-31 12:55:00,6.43,6.43,6.42,6.43,122800.0,4.8667,4.8667,4.8591,4.8667,122800.0
2008-10-31 13:00:00,6.42,6.43,6.42,6.43,42600.0,4.8591,4.8667,4.8591,4.8667,42600.0
2008-10-31 13:05:00,6.43,6.43,6.42,6.42,86000.0,4.8667,4.8667,4.8591,4.8591,86000.0
2008-10-31 13:10:00,6.42,6.43,6.41,6.42,139600.0,4.8591,4.8667,4.8516,4.8591,139600.0
2008-10-31 13:15:00,6.41,6.43,6.4,6.43,99800.0,4.8516,4.8667,4.844,4.8667,99800.0
2008-10-31 13:20:00,6.42,6.49,6.42,6.48,302400.0,4.8591,4.9121,4.8591,4.9045,302400.0
2008-10-31 13:25:00,6.48,6.51,6.47,6.5,328600.0,4.9045,4.9272,4.897,4.9197,328600.0
2008-10-31 13:30:00,6.51,6.55,6.5,6.55,610000.0,4.9272,4.9575,4.9197,4.9575,610000.0
2008-10-31 13:35:00,6.55,6.56,6.5,6.5,419800.0,4.9575,4.9651,4.9197,4.9197,419800.0
2008-10-31 13:40:00,6.5,6.52,6.5,6.52,131600.0,4.9197,4.9348,4.9197,4.9348,131600.0
2008-10-31 13:45:00,6.52,6.53,6.51,6.52,115800.0,4.9348,4.9424,4.9272,4.9348,115800.0
2008-10-31 13:50:00,6.52,6.53,6.5,6.52,230200.0,4.9348,4.9424,4.9197,4.9348,230200.0
2008-10-31 13:55:00,6.52,6.53,6.52,6.52,218800.0,4.9348,4.9424,4.9348,4.9348,218800.0
2008-10-31 14:00:00,6.52,6.54,6.51,6.53,164200.0,4.9348,4.95,4.9272,4.9424,164200.0
2008-10-31 14:05:00,6.53,6.57,6.53,6.55,233000.0,4.9424,4.9727,4.9424,4.9575,233000.0
2008-10-31 14:10:00,6.55,6.56,6.52,6.52,223000.0,4.9575,4.9651,4.9348,4.9348,223000.0
2008-10-31 14:15:00,6.52,6.52,6.43,6.43,467200.0,4.9348,4.9348,4.8667,4.8667,467200.0
2008-10-31 14:20:00,6.43,6.46,6.43,6.45,304400.0,4.8667,4.8894,4.8667,4.8818,304400.0
2008-10-31 14:25:00,6.45,6.48,6.45,6.47,200600.0,4.8818,4.9045,4.8818,4.897,200600.0
2008-10-31 14:30:00,6.47,6.49,6.44,6.49,271600.0,4.897,4.9121,4.8743,4.9121,271600.0
2008-10-31 14:35:00,6.49,6.51,6.48,6.5,132600.0,4.9121,4.9272,4.9045,4.9197,132600.0
2008-10-31 14:40:00,6.5,6.51,6.48,6.5,272400.0,4.9197,4.9272,4.9045,4.9197,272400.0
2008-10-31 14:45:00,6.5,6.51,6.47,6.47,169600.0,4.9197,4.9272,4.897,4.897,169600.0
2008-10-31 14:50:00,6.48,6.52,6.48,6.52,229800.0,4.9045,4.9348,4.9045,4.9348,229800.0
2008-10-31 14:55:00,6.52,6.54,6.51,6.54,295200.0,4.9348,4.95,4.9272,4.95,295200.0
2008-10-31 15:00:00,6.54,6.59,6.53,6.58,504200.0,4.95,4.9878,4.9424,4.9802,504200.0
2008-10-31 15:05:00,6.57,6.58,6.54,6.58,578200.0,4.9727,4.9802,4.95,4.9802,578200.0
2008-10-31 15:10:00,6.58,6.59,6.56,6.57,618400.0,4.9802,4.9878,4.9651,4.9727,618400.0
2008-10-31 15:15:00,6.57,6.59,6.55,6.57,591000.0,4.9727,4.9878,4.9575,4.9727,591000.0
2008-10-31 15:20:00,6.57,6.58,6.53,6.56,571000.0,4.9727,4.9802,4.9424,4.9651,571000.0
2008-10-31 15:25:00,6.56,6.56,6.46,6.48,468800.0,4.9651,4.9651,4.8894,4.9045,468800.0
2008-10-31 15:30:00,6.47,6.54,6.47,6.54,608600.0,4.897,4.95,4.897,4.95,608600.0
2008-10-31 15:35:00,6.54,6.56,6.51,6.56,723600.0,4.95,4.9651,4.9272,4.9651,723600.0
2008-10-31 15:40:00,6.56,6.57,6.43,6.48,1051000.0,4.9651,4.9727,4.8667,4.9045,1051000.0
2008-10-31 15:45:00,6.48,6.54,6.47,6.52,1067400.0,4.9045,4.95,4.897,4.9348,1067400.0
2008-10-31 15:50:00,6.52,6.56,6.48,6.5,1551000.0,4.9348,4.9651,4.9045,4.9197,1551000.0
2008-10-31 15:55:00,6.5,6.58,6.48,6.57,1441400.0,4.9197,4.9802,4.9045,4.9727,1441400.0
2008-11-03 09:30:00,6.34,6.57,6.33,6.53,405800.0,4.7986,4.9727,4.791,4.9424,405800.0
2008-11-03 09:35:00,6.53,6.58,6.52,6.53,391800.0,4.9424,4.9802,4.9348,4.9424,391800.0
2008-11-03 09:40:00,6.53,6.54,6.5,6.5,715600.0,4.9424,4.95,4.9197,4.9197,715600.0
2008-11-03 09:45:00,6.5,6.51,6.46,6.48,969000.0,4.9197,4.9272,4.8894,4.9045,969000.0
2008-11-03 09:50:00,6.48,6.49,6.45,6.45,413800.0,4.9045,4.9121,4.8818,4.8818,413800.0
2008-11-03 09:55:00,6.46,6.46,6.4,6.41,486200.0,4.8894,4.8894,4.844,4.8516,486200.0
2008-11-03 10:00:00,6.41,6.41,6.36,6.41,773200.0,4.8516,4.8516,4.8137,4.8516,773200.0
2008-11-03 10:05:00,6.41,6.43,6.35,6.43,570800.0,4.8516,4.8667,4.8061,4.8667,570800.0
2008-11-03 10:10:00,6.43,6.48,6.42,6.47,341000.0,4.8667,4.9045,4.8591,4.897,341000.0
2008-11-03 10:15:00,6.48,6.49,6.43,6.46,186400.0,4.9045,4.9121,4.8667,4.8894,186400.0
2008-11-03 10:20:00,6.47,6.47,6.43,6.44,190200.0,4.897,4.897,4.8667,4.8743,190200.0
2008-11-03 10:25:00,6.44,6.44,6.41,6.41,242600.0,4.8743,4.8743,4.8516,4.8516,242600.0
2008-11-03 10:30:00,6.41,6.42,6.36,6.4,545400.0,4.8516,4.8591,4.8137,4.844,545400.0
2008-11-03 10:35:00,6.41,6.43,6.4,6.43,353000.0,4.8516,4.8667,4.844,4.8667,353000.0
2008-11-03 10:40:00,6.43,6.45,6.41,6.41,199400.0,4.8667,4.8818,4.8516,4.8516,199400.0
2008-11-03 10:45:00,6.41,6.44,6.4,6.43,304400.0,4.8516,4.8743,4.844,4.8667,304400.0
2008-11-03 10:50:00,6.43,6.46,6.43,6.46,223000.0,4.8667,4.8894,4.8667,4.8894,223000.0
2008-11-03 10:55:00,6.45,6.46,6.41,6.41,273200.0,4.8818,4.8894,4.8516,4.8516,273200.0
2008-11-03 11:00:00,6.41,6.43,6.37,6.37,593800.0,4.8516,4.8667,4.8213,4.8213,593800.0
2008-11-03 11:05:00,6.37,6.38,6.34,6.37,281800.0,4.8213,4.8289,4.7986,4.8213,281800.0
2008-11-03 11:10:00,6.37,6.37,6.33,6.34,353800.0,4.8213,4.8213,4.791,4.7986,353800.0
2008-11-03 11:15:00,6.34,6.36,6.33,6.35,202800.0,4.7986,4.8137,4.791,4.8061,202800.0
2008-11-03 11:20:00,6.35,6.38,6.35,6.36,113200.0,4.8061,4.8289,4.8061,4.8137,113200.0
2008-11-03 11:25:00,6.36,6.37,6.35,6.36,172600.0,4.8137,4.8213,4.8061,4.8137,172600.0
2008-11-03 11:30:00,6.36,6.37,6.36,6.36,62800.0,4.8137,4.8213,4.8137,4.8137,62800.0
2008-11-03 11:35:00,6.36,6.36,6.34,6.34,150400.0,4.8137,4.8137,4.7986,4.7986,150400.0
2008-11-03 11:40:00,6.34,6.34,6.31,6.31,176400.0,4.7986,4.7986,4.7759,4.7759,176400.0
2008-11-03 11:45:00,6.31,6.31,6.3,6.3,143800.0,4.7759,4.7759,4.7683,4.7683,143800.0
2008-11-03 11:50:00,6.3,6.32,6.28,6.32,175400.0,4.7683,4.7834,4.7532,4.7834,175400.0
2008-11-03 11:55:00,6.32,6.35,6.32,6.32,190000.0,4.7834,4.8061,4.7834,4.7834,190000.0
2008-11-03 12:00:00,6.32,6.35,6.32,6.35,179800.0,4.7834,4.8061,4.7834,4.8061,179800.0
2008-11-03 12:05:00,6.35,6.36,6.35,6.35,111000.0,4.8061,4.8137,4.8061,4.8061,111000.0
2008-11-03 12:10:00,6.36,6.38,6.35,6.37,223400.0,4.8137,4.8289,4.8061,4.8213,223400.0
2008-11-03 12:15:00,6.37,6.38,6.36,6.37,150200.0,4.8213,4.8289,4.8137,4.8213,150200.0
2008-11-03 12:20:00,6.37,6.38,6.37,6.37,146400.0,4.8213,4.8289,4.8213,4.8213,146400.0
2008-11-03 12:25:00,6.38,6.38,6.36,6.36,133600.0,4.8289,4.8289,4.8137,4.8137,133600.0
2008-11-03 12:30:00,6.36,6.37,6.36,6.36,85400.0,4.8137,4.8213,4.8137,4.8137,85400.0
2008-11-03 12:35:00,6.36,6.37,6.36,6.36,76400.0,4.8137,4.8213,4.8137,4.8137,76400.0
2008-11-03 12:40:00,6.36,6.37,6.34,6.35,172000.0,4.8137,4.8213,4.7986,4.8061,172000.0
2008-11-03 12:45:00,6.35,6.36,6.32,6.32,196600.0,4.8061,4.8137,4.7834,4.7834,196600.0
2008-11-03 12:50:00,6.32,6.33,6.32,6.32,113200.0,4.7834,4.791,4.7834,4.7834,113200.0
2008-11-03 12:55:00,6.32,6.32,6.31,6.32,103200.0,4.7834,4.7834,4.7759,4.7834,103200.0
2008-11-03 13:00:00,6.31,6.33,6.31,6.32,69600.0,4.7759,4.791,4.7759,4.7834,69600.0
2008-11-03 13:05:00,6.32,6.35,6.32,6.35,111000.0,4.7834,4.8061,4.7834,4.8061,111000.0
2008-11-03 13:10:00,6.35,6.36,6.35,6.35,54000.0,4.8061,4.8137,4.8061,4.8061,54000.0
2008-11-03 13:15:00,6.35,6.36,6.33,6.34,84200.0,4.8061,4.8137,4.791,4.7986,84200.0
2008-11-03 13:20:00,6.34,6.37,6.33,6.37,126600.0,4.7986,4.8213,4.791,4.8213,126600.0
2008-11-03 13:25:00,6.37,6.37,6.36,6.37,155000.0,4.8213,4.8213,4.8137,4.8213,155000.0
2008-11-03 13:30:00,6.37,6.37,6.32,6.34,198800.0,4.8213,4.8213,4.7834,4.7986,198800.0
2008-11-03 13:35:00,6.34,6.35,6.33,6.35,81200.0,4.7986,4.8061,4.791,4.8061,81200.0
2008-11-03 13:40:00,6.35,6.35,6.34,6.34,130400.0,4.8061,4.8061,4.7986,4.7986,130400.0
2008-11-03 13:45:00,6.34,6.35,6.33,6.35,68200.0,4.7986,4.8061,4.791,4.8061,68200.0
2008-11-03 13:50:00,6.34,6.38,6.34,6.37,538600.0,4.7986,4.8289,4.7986,4.8213,538600.0
2008-11-03 13:55:00,6.37,6.38,6.33,6.34,416200.0,4.8213,4.8289,4.791,4.7986,416200.0
2008-11-03 14:00:00,6.34,6.34,6.31,6.32,261400.0,4.7986,4.7986,4.7759,4.7834,261400.0
2008-11-03 14:05:00,6.32,6.33,6.32,6.32,386000.0,4.7834,4.791,4.7834,4.7834,386000.0
2008-11-03 14:10:00,6.33,6.33,6.29,6.29,183200.0,4.791,4.791,4.7607,4.7607,183200.0
2008-11-03 14:15:00,6.29,6.29,6.25,6.27,334600.0,4.7607,4.7607,4.7305,4.7456,334600.0
2008-11-03 14:20:00,6.27,6.28,6.26,6.26,500200.0,4.7456,4.7532,4.738,4.738,500200.0
2008-11-03 14:25:00,6.26,6.28,6.24,6.28,375800.0,4.738,4.7532,4.7229,4.7532,375800.0
2008-11-03 14:30:00,6.28,6.28,6.26,6.27,635400.0,4.7532,4.7532,4.738,4.7456,635400.0
2008-11-03 14:35:00,6.27,6.27,6.25,6.26,279400.0,4.7456,4.7456,4.7305,4.738,279400.0
2008-11-03 14:40:00,6.25,6.27,6.24,6.27,219000.0,4.7305,4.7456,4.7229,4.7456,219000.0
2008-11-03 14:45:00,6.27,6.3,6.27,6.29,470800.0,4.7456,4.7683,4.7456,4.7607,470800.0
2008-11-03 14:50:00,6.29,6.29,6.26,6.27,376600.0,4.7607,4.7607,4.738,4.7456,376600.0
2008-11-03 14:55:00,6.27,6.28,6.27,6.27,219800.0,4.7456,4.7532,4.7456,4.7456,219800.0
2008-11-03 15:00:00,6.27,6.28,6.25,6.25,241400.0,4.7456,4.7532,4.7305,4.7305,241400.0
2008-11-03 15:05:00,6.25,6.26,6.23,6.23,480800.0,4.7305,4.738,4.7153,4.7153,480800.0
2008-11-03 15:10:00,6.23,6.24,6.22,6.23,427800.0,4.7153,4.7229,4.7078,4.7153,427800.0
2008-11-03 15:15:00,6.23,6.27,6.23,6.26,185200.0,4.7153,4.7456,4.7153,4.738,185200.0
2008-11-03 15:20:00,6.26,6.26,6.22,6.23,377400.0,4.738,4.738,4.7078,4.7153,377400.0
2008-11-03 15:25:00,6.23,6.25,6.23,6.25,201400.0,4.7153,4.7305,4.7153,4.7305,201400.0
2008-11-03 15:30:00,6.25,6.26,6.25,6.25,393800.0,4.7305,4.738,4.7305,4.7305,393800.0
2008-11-03 15:35:00,6.25,6.26,6.25,6.26,386400.0,4.7305,4.738,4.7305,4.738,386400.0
2008-11-03 15:40:00,6.26,6.27,6.25,6.25,544400.0,4.738,4.7456,4.7305,4.7305,544400.0
2008-11-03 15:45:00,6.25,6.27,6.25,6.26,749600.0,4.7305,4.7456,4.7305,4.738,749600.0
2008-11-03 15:50:00,6.27,6.27,6.25,6.26,822000.0,4.7456,4.7456,4.7305,4.738,822000.0
2008-11-03 15:55:00,6.25,6.27,6.24,6.27,1152200.0,4.7305,4.7456,4.7229,4.7456,1152200.0
2008-11-04 09:30:00,6.43,6.49,6.31,6.36,604600.0,4.8667,4.9121,4.7759,4.8137,604600.0
2008-11-04 09:35:00,6.36,6.39,6.31,6.33,380200.0,4.8137,4.8364,4.7759,4.791,380200.0
2008-11-04 09:40:00,6.33,6.38,6.31,6.37,259400.0,4.791,4.8289,4.7759,4.8213,259400.0
2008-11-04 09:45:00,6.37,6.37,6.33,6.34,340800.0,4.8213,4.8213,4.791,4.7986,340800.0
2008-11-04 09:50:00,6.34,6.36,6.31,6.31,255200.0,4.7986,4.8137,4.7759,4.7759,255200.0
2008-11-04 09:55:00,6.31,6.33,6.3,6.32,258000.0,4.7759,4.791,4.7683,4.7834,258000.0
2008-11-04 10:00:00,6.32,6.36,6.3,6.36,269000.0,4.7834,4.8137,4.7683,4.8137,269000.0
2008-11-04 10:05:00,6.36,6.39,6.35,6.38,267200.0,4.8137,4.8364,4.8061,4.8289,267200.0
2008-11-04 10:10:00,6.38,6.41,6.35,6.36,329400.0,4.8289,4.8516,4.8061,4.8137,329400.0
2008-11-04 10:15:00,6.36,6.39,6.34,6.38,180200.0,4.8137,4.8364,4.7986,4.8289,180200.0
2008-11-04 10:20:00,6.38,6.39,6.35,6.36,149000.0,4.8289,4.8364,4.8061,4.8137,149000.0
2008-11-04 10:25:00,6.36,6.39,6.36,6.39,320600.0,4.8137,4.8364,4.8137,4.8364,320600.0
2008-11-04 10:30:00,6.39,6.42,6.39,6.41,170000.0,4.8364,4.8591,4.8364,4.8516,170000.0
2008-11-04 10:35:00,6.41,6.43,6.4,6.43,188200.0,4.8516,4.8667,4.844,4.8667,188200.0
2008-11-04 10:40:00,6.43,6.43,6.4,6.43,204000.0,4.8667,4.8667,4.844,4.8667,204000.0
2008-11-04 10:45:00,6.43,6.46,6.43,6.46,241400.0,4.8667,4.8894,4.8667,4.8894,241400.0
2008-11-04 10:50:00,6.46,6.46,6.43,6.45,457800.0,4.8894,4.8894,4.8667,4.8818,457800.0
2008-11-04 10:55:00,6.44,6.45,6.41,6.41,232600.0,4.8743,4.8818,4.8516,4.8516,232600.0
2008-11-04 11:00:00,6.41,6.45,6.4,6.43,347200.0,4.8516,4.8818,4.844,4.8667,347200.0
2008-11-04 11:05:00,6.44,6.45,6.4,6.42,273400.0,4.8743,4.8818,4.844,4.8591,273400.0
2008-11-04 11:10:00,6.42,6.43,6.4,6.41,292400.0,4.8591,4.8667,4.844,4.8516,292400.0
2008-11-04 11:15:00,6.41,6.42,6.39,6.39,249400.0,4.8516,4.8591,4.8364,4.8364,249400.0
2008-11-04 11:20:00,6.39,6.39,6.37,6.38,215000.0,4.8364,4.8364,4.8213,4.8289,215000.0
2008-11-04 11:25:00,6.38,6.4,6.38,6.39,121000.0,4.8289,4.844,4.8289,4.8364,121000.0
2008-11-04 11:30:00,6.39,6.4,6.37,6.39,167800.0,4.8364,4.844,4.8213,4.8364,167800.0
2008-11-04 11:35:00,6.4,6.4,6.38,6.38,129400.0,4.844,4.844,4.8289,4.8289,129400.0
2008-11-04 11:40:00,6.39,6.41,6.39,6.4,175800.0,4.8364,4.8516,4.8364,4.844,175800.0
2008-11-04 11:45:00,6.4,6.41,6.39,6.41,197200.0,4.844,4.8516,4.8364,4.8516,197200.0
2008-11-04 11:50:00,6.41,6.43,6.41,6.43,209400.0,4.8516,4.8667,4.8516,4.8667,209400.0
2008-11-04 11:55:00,6.43,6.44,6.39,6.4,615400.0,4.8667,4.8743,4.8364,4.844,615400.0
2008-11-04 12:00:00,6.39,6.4,6.34,6.35,367800.0,4.8364,4.844,4.7986,4.8061,367800.0
2008-11-04 12:05:00,6.35,6.37,6.33,6.34,495600.0,4.8061,4.8213,4.791,4.7986,495600.0
2008-11-04 12:10:00,6.33,6.34,6.31,6.32,511600.0,4.791,4.7986,4.7759,4.7834,511600.0
2008-11-04 12:15:00,6.32,6.32,6.29,6.31,313800.0,4.7834,4.7834,4.7607,4.7759,313800.0
2008-11-04 12:20:00,6.32,6.33,6.3,6.3,320200.0,4.7834,4.791,4.7683,4.7683,320200.0
2008-11-04 12:25:00,6.3,6.3,6.26,6.27,319600.0,4.7683,4.7683,4.738,4.7456,319600.0
2008-11-04 12:30:00,6.27,6.28,6.25,6.26,247000.0,4.7456,4.7532,4.7305,4.738,247000.0
2008-11-04 12:35:00,6.26,6.26,6.24,6.24,328200.0,4.738,4.738,4.7229,4.7229,328200.0
2008-11-04 12:40:00,6.24,6.24,6.22,6.23,262400.0,4.7229,4.7229,4.7078,4.7153,262400.0
2008-11-04 12:45:00,6.23,6.23,6.2,6.23,733000.0,4.7153,4.7153,4.6926,4.7153,733000.0
2008-11-04 12:50:00,6.23,6.23,6.22,6.22,76400.0,4.7153,4.7153,4.7078,4.7078,76400.0
2008-11-04 12:55:00,6.22,6.24,6.22,6.24,234400.0,4.7078,4.7229,4.7078,4.7229,234400.0
2008-11-04 13:00:00,6.24,6.25,6.23,6.23,292400.0,4.7229,4.7305,4.7153,4.7153,292400.0
2008-11-04 13:05:00,6.23,6.23,6.17,6.18,685400.0,4.7153,4.7153,4.6699,4.6775,685400.0
2008-11-04 13:10:00,6.18,6.18,6.15,6.17,316800.0,4.6775,4.6775,4.6548,4.6699,316800.0
2008-11-04 13:15:00,6.18,6.18,6.16,6.18,235800.0,4.6775,4.6775,4.6623,4.6775,235800.0
2008-11-04 13:20:00,6.18,6.18,6.16,6.17,280000.0,4.6775,4.6775,4.6623,4.6699,280000.0
2008-11-04 13:25:00,6.17,6.17,6.16,6.17,308200.0,4.6699,4.6699,4.6623,4.6699,308200.0
2008-11-04 13:30:00,6.17,6.17,6.16,6.17,170200.0,4.6699,4.6699,4.6623,4.6699,170200.0
2008-11-04 13:35:00,6.17,6.17,6.1,6.11,888200.0,4.6699,4.6699,4.6169,4.6245,888200.0
2008-11-04 13:40:00,6.11,6.11,6.06,6.09,1335800.0,4.6245,4.6245,4.5867,4.6094,1335800.0
2008-11-04 13:45:00,6.09,6.12,6.08,6.1,331800.0,4.6094,4.6321,4.6018,4.6169,331800.0
2008-11-04 13:50:00,6.1,6.12,6.09,6.12,177400.0,4.6169,4.6321,4.6094,4.6321,177400.0
2008-11-04 13:55:00,6.12,6.15,6.12,6.14,268400.0,4.6321,4.6548,4.6321,4.6472,268400.0
2008-11-04 14:00:00,6.14,6.14,6.1,6.11,145400.0,4.6472,4.6472,4.6169,4.6245,145400.0
2008-11-04 14:05:00,6.11,6.11,6.08,6.09,214200.0,4.6245,4.6245,4.6018,4.6094,214200.0
2008-11-04 14:10:00,6.1,6.13,6.1,6.12,370400.0,4.6169,4.6396,4.6169,4.6321,370400.0
2008-11-04 14:15:00,6.12,6.13,6.11,6.13,192200.0,4.6321,4.6396,4.6245,4.6396,192200.0
2008-11-04 14:20:00,6.13,6.15,6.13,6.14,316800.0,4.6396,4.6548,4.6396,4.6472,316800.0
2008-11-04 14:25:00,6.14,6.16,6.13,6.15,197400.0,4.6472,4.6623,4.6396,4.6548,197400.0
2008-11-04 14:30:00,6.15,6.16,6.14,6.15,228600.0,4.6548,4.6623,4.6472,4.6548,228600.0
2008-11-04 14:35:00,6.15,6.16,6.13,6.14,625600.0,4.6548,4.6623,4.6396,4.6472,625600.0
2008-11-04 14:40:00,6.14,6.15,6.13,6.15,399800.0,4.6472,4.6548,4.6396,4.6548,399800.0
2008-11-04 14:45:00,6.15,6.15,6.12,6.13,358000.0,4.6548,4.6548,4.6321,4.6396,358000.0
2008-11-04 14:50:00,6.13,6.14,6.11,6.11,381600.0,4.6396,4.6472,4.6245,4.6245,381600.0
2008-11-04 14:55:00,6.11,6.15,6.11,6.14,239200.0,4.6245,4.6548,4.6245,4.6472,239200.0
2008-11-04 15:00:00,6.14,6.15,6.11,6.12,318000.0,4.6472,4.6548,4.6245,4.6321,318000.0
2008-11-04 15:05:00,6.12,6.14,6.11,6.11,262600.0,4.6321,4.6472,4.6245,4.6245,262600.0
2008-11-04 15:10:00,6.11,6.14,6.1,6.13,308400.0,4.6245,4.6472,4.6169,4.6396,308400.0
2008-11-04 15:15:00,6.13,6.15,6.13,6.15,236800.0,4.6396,4.6548,4.6396,4.6548,236800.0
2008-11-04 15:20:00,6.15,6.16,6.13,6.15,266600.0,4.6548,4.6623,4.6396,4.6548,266600.0
2008-11-04 15:25:00,6.16,6.16,6.14,6.15,331200.0,4.6623,4.6623,4.6472,4.6548,331200.0
2008-11-04 15:30:00,6.15,6.18,6.15,6.18,1055400.0,4.6548,4.6775,4.6548,4.6775,1055400.0
2008-11-04 15:35:00,6.18,6.2,6.18,6.19,543000.0,4.6775,4.6926,4.6775,4.685,543000.0
2008-11-04 15:40:00,6.2,6.2,6.18,6.2,822600.0,4.6926,4.6926,4.6775,4.6926,822600.0
2008-11-04 15:45:00,6.2,6.22,6.2,6.21,1149600.0,4.6926,4.7078,4.6926,4.7002,1149600.0
2008-11-04 15:50:00,6.21,6.24,6.17,6.18,1978200.0,4.7002,4.7229,4.6699,4.6775,1978200.0
2008-11-04 15:55:00,6.18,6.24,6.18,6.22,1243200.0,4.6775,4.7229,4.6775,4.7078,1243200.0
2008-11-05 09:30:00,6.14,6.18,6.13,6.17,225000.0,4.6472,4.6775,4.6396,4.6699,225000.0
2008-11-05 09:35:00,6.17,6.19,6.17,6.17,298800.0,4.6699,4.685,4.6699,4.6699,298800.0
2008-11-05 09:40:00,6.17,6.18,6.12,6.13,217000.0,4.6699,4.6775,4.6321,4.6396,217000.0
2008-11-05 09:45:00,6.14,6.14,6.11,6.13,224600.0,4.6472,4.6472,4.6245,4.6396,224600.0
2008-11-05 09:50:00,6.13,6.14,6.11,6.13,362800.0,4.6396,4.6472,4.6245,4.6396,362800.0
2008-11-05 09:55:00,6.13,6.13,6.11,6.12,128400.0,4.6396,4.6396,4.6245,4.6321,128400.0
2008-11-05 10:00:00,6.12,6.18,6.11,6.15,321600.0,4.6321,4.6775,4.6245,4.6548,321600.0
2008-11-05 10:05:00,6.16,6.18,6.15,6.15,269200.0,4.6623,4.6775,4.6548,4.6548,269200.0
2008-11-05 10:10:00,6.15,6.16,6.13,6.14,226200.0,4.6548,4.6623,4.6396,4.6472,226200.0
2008-11-05 10:15:00,6.15,6.18,6.15,6.18,166400.0,4.6548,4.6775,4.6548,4.6775,166400.0
2008-11-05 10:20:00,6.18,6.2,6.18,6.19,92000.0,4.6775,4.6926,4.6775,4.685,92000.0
2008-11-05 10:25:00,6.2,6.2,6.18,6.2,162200.0,4.6926,4.6926,4.6775,4.6926,162200.0
2008-11-05 10:30:00,6.2,6.22,6.2,6.22,197000.0,4.6926,4.7078,4.6926,4.7078,197000.0
2008-11-05 10:35:00,6.22,6.23,6.21,6.22,257400.0,4.7078,4.7153,4.7002,4.7078,257400.0
2008-11-05 10:40:00,6.22,6.23,6.22,6.23,198200.0,4.7078,4.7153,4.7078,4.7153,198200.0
2008-11-05 10:45:00,6.23,6.25,6.22,6.25,180000.0,4.7153,4.7305,4.7078,4.7305,180000.0
2008-11-05 10:50:00,6.25,6.25,6.2,6.21,175200.0,4.7305,4.7305,4.6926,4.7002,175200.0
2008-11-05 10:55:00,6.22,6.22,6.2,6.2,170600.0,4.7078,4.7078,4.6926,4.6926,170600.0
2008-11-05 11:00:00,6.2,6.21,6.2,6.21,122000.0,4.6926,4.7002,4.6926,4.7002,122000.0
2008-11-05 11:05:00,6.21,6.23,6.21,6.22,124200.0,4.7002,4.7153,4.7002,4.7078,124200.0
2008-11-05 11:10:00,6.22,6.23,6.19,6.19,565800.0,4.7078,4.7153,4.685,4.685,565800.0
2008-11-05 11:15:00,6.19,6.2,6.17,6.17,258400.0,4.685,4.6926,4.6699,4.6699,258400.0
2008-11-05 11:20:00,6.17,6.17,6.14,6.14,155400.0,4.6699,4.6699,4.6472,4.6472,155400.0
2008-11-05 11:25:00,6.14,6.15,6.13,6.13,189400.0,4.6472,4.6548,4.6396,4.6396,189400.0
2008-11-05 11:30:00,6.13,6.13,6.12,6.12,117200.0,4.6396,4.6396,4.6321,4.6321,117200.0
2008-11-05 11:35:00,6.12,6.13,6.11,6.12,91000.0,4.6321,4.6396,4.6245,4.6321,91000.0
2008-11-05 11:40:00,6.12,6.12,6.11,6.11,147600.0,4.6321,4.6321,4.6245,4.6245,147600.0
2008-11-05 11:45:00,6.11,6.12,6.08,6.08,155400.0,4.6245,4.6321,4.6018,4.6018,155400.0
2008-11-05 11:50:00,6.09,6.09,6.07,6.08,169200.0,4.6094,4.6094,4.5942,4.6018,169200.0
2008-11-05 11:55:00,6.08,6.1,6.05,6.05,360800.0,4.6018,4.6169,4.5791,4.5791,360800.0
2008-11-05 12:00:00,6.06,6.08,6.05,6.08,266000.0,4.5867,4.6018,4.5791,4.6018,266000.0
2008-11-05 12:05:00,6.08,6.09,6.08,6.09,135000.0,4.6018,4.6094,4.6018,4.6094,135000.0
2008-11-05 12:10:00,6.08,6.08,6.05,6.06,124400.0,4.6018,4.6018,4.5791,4.5867,124400.0
2008-11-05 12:15:00,6.06,6.06,6.03,6.05,261600.0,4.5867,4.5867,4.5639,4.5791,261600.0
2008-11-05 12:20:00,6.04,6.05,6.04,6.05,90200.0,4.5715,4.5791,4.5715,4.5791,90200.0
2008-11-05 12:25:00,6.05,6.05,5.99,5.99,622600.0,4.5791,4.5791,4.5337,4.5337,622600.0
2008-11-05 12:30:00,5.99,6.0,5.99,6.0,327600.0,4.5337,4.5412,4.5337,4.5412,327600.0
2008-11-05 12:35:00,6.0,6.0,5.97,5.98,425600.0,4.5412,4.5412,4.5185,4.5261,425600.0
2008-11-05 12:40:00,5.98,5.98,5.95,5.98,136000.0,4.5261,4.5261,4.5034,4.5261,136000.0
2008-11-05 12:45:00,5.98,6.01,5.97,6.0,296400.0,4.5261,4.5488,4.5185,4.5412,296400.0
2008-11-05 12:50:00,6.0,6.01,5.98,6.01,159400.0,4.5412,4.5488,4.5261,4.5488,159400.0
2008-11-05 12:55:00,6.01,6.03,6.0,6.02,174200.0,4.5488,4.5639,4.5412,4.5564,174200.0
2008-11-05 13:00:00,6.02,6.03,6.02,6.03,109800.0,4.5564,4.5639,4.5564,4.5639,109800.0
2008-11-05 13:05:00,6.03,6.04,6.0,6.04,215400.0,4.5639,4.5715,4.5412,4.5715,215400.0
2008-11-05 13:10:00,6.04,6.05,6.04,6.05,53400.0,4.5715,4.5791,4.5715,4.5791,53400.0
2008-11-05 13:15:00,6.05,6.05,6.03,6.04,85800.0,4.5791,4.5791,4.5639,4.5715,85800.0
2008-11-05 13:20:00,6.03,6.04,5.99,6.01,202000.0,4.5639,4.5715,4.5337,4.5488,202000.0
2008-11-05 13:25:00,6.0,6.01,5.98,5.99,346600.0,4.5412,4.5488,4.5261,4.5337,346600.0
2008-11-05 13:30:00,5.99,6.0,5.96,5.97,191000.0,4.5337,4.5412,4.511,4.5185,191000.0
2008-11-05 13:35:00,5.97,5.99,5.96,5.98,164400.0,4.5185,4.5337,4.511,4.5261,164400.0
2008-11-05 13:40:00,5.98,6.01,5.97,6.0,169600.0,4.5261,4.5488,4.5185,4.5412,169600.0
2008-11-05 13:45:00,6.0,6.0,5.98,5.99,91600.0,4.5412,4.5412,4.5261,4.5337,91600.0
2008-11-05 13:50:00,5.99,5.99,5.97,5.97,61400.0,4.5337,4.5337,4.5185,4.5185,61400.0
2008-11-05 13:55:00,5.97,5.98,5.95,5.97,144000.0,4.5185,4.5261,4.5034,4.5185,144000.0
2008-11-05 14:00:00,5.96,5.98,5.95,5.95,140600.0,4.511,4.5261,4.5034,4.5034,140600.0
2008-11-05 14:05:00,5.95,5.95,5.93,5.94,127000.0,4.5034,4.5034,4.4883,4.4958,127000.0
2008-11-05 14:10:00,5.94,5.96,5.93,5.95,107600.0,4.4958,4.511,4.4883,4.5034,107600.0
2008-11-05 14:15:00,5.95,5.96,5.93,5.93,133600.0,4.5034,4.511,4.4883,4.4883,133600.0
2008-11-05 14:20:00,5.93,5.94,5.91,5.91,259600.0,4.4883,4.4958,4.4731,4.4731,259600.0
2008-11-05 14:25:00,5.91,5.93,5.91,5.93,112000.0,4.4731,4.4883,4.4731,4.4883,112000.0
2008-11-05 14:30:00,5.93,5.96,5.91,5.96,320800.0,4.4883,4.511,4.4731,4.511,320800.0
2008-11-05 14:35:00,5.96,5.97,5.95,5.96,125000.0,4.511,4.5185,4.5034,4.511,125000.0
2008-11-05 14:40:00,5.96,5.98,5.96,5.96,195400.0,4.511,4.5261,4.511,4.511,195400.0
2008-11-05 14:45:00,5.97,5.97,5.96,5.96,113200.0,4.5185,4.5185,4.511,4.511,113200.0
2008-11-05 14:50:00,5.97,5.98,5.95,5.98,171400.0,4.5185,4.5261,4.5034,4.5261,171400.0
2008-11-05 14:55:00,5.98,6.0,5.97,5.98,190200.0,4.5261,4.5412,4.5185,4.5261,190200.0
2008-11-05 15:00:00,5.97,5.98,5.97,5.98,129600.0,4.5185,4.5261,4.5185,4.5261,129600.0
2008-11-05 15:05:00,5.97,6.0,5.96,5.96,192000.0,4.5185,4.5412,4.511,4.511,192000.0
2008-11-05 15:10:00,5.96,5.96,5.94,5.95,153400.0,4.511,4.511,4.4958,4.5034,153400.0
2008-11-05 15:15:00,5.95,5.95,5.91,5.92,222000.0,4.5034,4.5034,4.4731,4.4807,222000.0
2008-11-05 15:20:00,5.92,5.93,5.89,5.9,250800.0,4.4807,4.4883,4.458,4.4656,250800.0
2008-11-05 15:25:00,5.9,5.93,5.9,5.92,246800.0,4.4656,4.4883,4.4656,4.4807,246800.0
2008-11-05 15:30:00,5.92,5.92,5.87,5.89,363000.0,4.4807,4.4807,4.4428,4.458,363000.0
2008-11-05 15:35:00,5.89,5.89,5.82,5.83,435600.0,4.458,4.458,4.405,4.4126,435600.0
2008-11-05 15:40:00,5.83,5.87,5.82,5.87,427200.0,4.4126,4.4428,4.405,4.4428,427200.0
2008-11-05 15:45:00,5.87,5.93,5.86,5.9,610000.0,4.4428,4.4883,4.4353,4.4656,610000.0
2008-11-05 15:50:00,5.9,5.91,5.84,5.85,1043200.0,4.4656,4.4731,4.4201,4.4277,1043200.0
2008-11-05 15:55:00,5.85,5.85,5.82,5.85,1156400.0,4.4277,4.4277,4.405,4.4277,1156400.0
2008-11-06 09:30:00,5.8,5.84,5.68,5.84,626400.0,4.3899,4.4201,4.299,4.4201,626400.0
2008-11-06 09:35:00,5.84,5.88,5.83,5.86,478000.0,4.4201,4.4504,4.4126,4.4353,478000.0
2008-11-06 09:40:00,5.86,5.87,5.81,5.82,386600.0,4.4353,4.4428,4.3974,4.405,386600.0
2008-11-06 09:45:00,5.82,5.86,5.82,5.83,263200.0,4.405,4.4353,4.405,4.4126,263200.0
2008-11-06 09:50:00,5.84,5.84,5.75,5.77,379800.0,4.4201,4.4201,4.352,4.3672,379800.0
2008-11-06 09:55:00,5.77,5.8,5.75,5.76,537200.0,4.3672,4.3899,4.352,4.3596,537200.0
2008-11-06 10:00:00,5.75,5.75,5.66,5.71,495200.0,4.352,4.352,4.2839,4.3218,495200.0
2008-11-06 10:05:00,5.71,5.75,5.71,5.75,356400.0,4.3218,4.352,4.3218,4.352,356400.0
2008-11-06 10:10:00,5.75,5.76,5.72,5.72,480400.0,4.352,4.3596,4.3293,4.3293,480400.0
2008-11-06 10:15:00,5.72,5.76,5.72,5.74,558400.0,4.3293,4.3596,4.3293,4.3445,558400.0
2008-11-06 10:20:00,5.74,5.75,5.71,5.73,295200.0,4.3445,4.352,4.3218,4.3369,295200.0
2008-11-06 10:25:00,5.73,5.73,5.68,5.69,210400.0,4.3369,4.3369,4.299,4.3066,210400.0
2008-11-06 10:30:00,5.7,5.7,5.68,5.69,184600.0,4.3142,4.3142,4.299,4.3066,184600.0
2008-11-06 10:35:00,5.69,5.7,5.67,5.67,184000.0,4.3066,4.3142,4.2915,4.2915,184000.0
2008-11-06 10:40:00,5.67,5.67,5.62,5.63,300800.0,4.2915,4.2915,4.2536,4.2612,300800.0
2008-11-06 10:45:00,5.62,5.64,5.6,5.64,278400.0,4.2536,4.2688,4.2385,4.2688,278400.0
2008-11-06 10:50:00,5.64,5.66,5.62,5.64,257600.0,4.2688,4.2839,4.2536,4.2688,257600.0
2008-11-06 10:55:00,5.64,5.68,5.64,5.68,256400.0,4.2688,4.299,4.2688,4.299,256400.0
2008-11-06 11:00:00,5.68,5.7,5.68,5.7,180200.0,4.299,4.3142,4.299,4.3142,180200.0
2008-11-06 11:05:00,5.7,5.7,5.64,5.64,340000.0,4.3142,4.3142,4.2688,4.2688,340000.0
2008-11-06 11:10:00,5.64,5.65,5.63,5.65,239800.0,4.2688,4.2763,4.2612,4.2763,239800.0
2008-11-06 11:15:00,5.65,5.65,5.63,5.65,186600.0,4.2763,4.2763,4.2612,4.2763,186600.0
2008-11-06 11:20:00,5.65,5.66,5.63,5.65,150200.0,4.2763,4.2839,4.2612,4.2763,150200.0
2008-11-06 11:25:00,5.65,5.67,5.64,5.67,261200.0,4.2763,4.2915,4.2688,4.2915,261200.0
2008-11-06 11:30:00,5.67,5.69,5.64,5.65,260600.0,4.2915,4.3066,4.2688,4.2763,260600.0
2008-11-06 11:35:00,5.64,5.66,5.62,5.64,262400.0,4.2688,4.2839,4.2536,4.2688,262400.0
2008-11-06 11:40:00,5.64,5.67,5.63,5.66,245000.0,4.2688,4.2915,4.2612,4.2839,245000.0
2008-11-06 11:45:00,5.65,5.68,5.65,5.66,154400.0,4.2763,4.299,4.2763,4.2839,154400.0
2008-11-06 11:50:00,5.66,5.67,5.64,5.64,141800.0,4.2839,4.2915,4.2688,4.2688,141800.0
2008-11-06 11:55:00,5.64,5.68,5.64,5.66,128200.0,4.2688,4.299,4.2688,4.2839,128200.0
2008-11-06 12:00:00,5.66,5.67,5.63,5.65,164400.0,4.2839,4.2915,4.2612,4.2763,164400.0
2008-11-06 12:05:00,5.65,5.68,5.64,5.65,226000.0,4.2763,4.299,4.2688,4.2763,226000.0
2008-11-06 12:10:00,5.65,5.67,5.65,5.66,118200.0,4.2763,4.2915,4.2763,4.2839,118200.0
2008-11-06 12:15:00,5.65,5.66,5.63,5.64,98600.0,4.2763,4.2839,4.2612,4.2688,98600.0
2008-11-06 12:20:00,5.64,5.65,5.61,5.62,160800.0,4.2688,4.2763,4.2461,4.2536,160800.0
2008-11-06 12:25:00,5.61,5.63,5.61,5.61,155800.0,4.2461,4.2612,4.2461,4.2461,155800.0
2008-11-06 12:30:00,5.61,5.62,5.6,5.61,131600.0,4.2461,4.2536,4.2385,4.2461,131600.0
2008-11-06 12:35:00,5.61,5.62,5.6,5.6,145400.0,4.2461,4.2536,4.2385,4.2385,145400.0
2008-11-06 12:40:00,5.6,5.62,5.59,5.61,249800.0,4.2385,4.2536,4.2309,4.2461,249800.0
2008-11-06 12:45:00,5.61,5.63,5.6,5.63,196600.0,4.2461,4.2612,4.2385,4.2612,196600.0
2008-11-06 12:50:00,5.63,5.64,5.6,5.6,248400.0,4.2612,4.2688,4.2385,4.2385,248400.0
2008-11-06 12:55:00,5.61,5.61,5.6,5.6,67000.0,4.2461,4.2461,4.2385,4.2385,67000.0
2008-11-06 13:00:00,5.61,5.61,5.58,5.58,347200.0,4.2461,4.2461,4.2234,4.2234,347200.0
2008-11-06 13:05:00,5.59,5.59,5.55,5.58,145400.0,4.2309,4.2309,4.2007,4.2234,145400.0
2008-11-06 13:10:00,5.58,5.58,5.55,5.57,159600.0,4.2234,4.2234,4.2007,4.2158,159600.0
2008-11-06 13:15:00,5.57,5.58,5.54,5.56,159400.0,4.2158,4.2234,4.1931,4.2082,159400.0
2008-11-06 13:20:00,5.56,5.62,5.56,5.61,273000.0,4.2082,4.2536,4.2082,4.2461,273000.0
2008-11-06 13:25:00,5.61,5.62,5.59,5.6,262600.0,4.2461,4.2536,4.2309,4.2385,262600.0
2008-11-06 13:30:00,5.6,5.61,5.58,5.59,186800.0,4.2385,4.2461,4.2234,4.2309,186800.0
2008-11-06 13:35:00,5.59,5.59,5.56,5.57,211600.0,4.2309,4.2309,4.2082,4.2158,211600.0
2008-11-06 13:40:00,5.57,5.57,5.54,5.55,226000.0,4.2158,4.2158,4.1931,4.2007,226000.0
2008-11-06 13:45:00,5.55,5.57,5.55,5.56,313800.0,4.2007,4.2158,4.2007,4.2082,313800.0
2008-11-06 13:50:00,5.56,5.61,5.56,5.61,348600.0,4.2082,4.2461,4.2082,4.2461,348600.0
2008-11-06 13:55:00,5.61,5.63,5.6,5.63,274400.0,4.2461,4.2612,4.2385,4.2612,274400.0
2008-11-06 14:00:00,5.63,5.66,5.61,5.63,233400.0,4.2612,4.2839,4.2461,4.2612,233400.0
2008-11-06 14:05:00,5.63,5.68,5.63,5.66,224200.0,4.2612,4.299,4.2612,4.2839,224200.0
2008-11-06 14:10:00,5.66,5.68,5.63,5.63,243200.0,4.2839,4.299,4.2612,4.2612,243200.0
2008-11-06 14:15:00,5.63,5.65,5.61,5.65,289400.0,4.2612,4.2763,4.2461,4.2763,289400.0
2008-11-06 14:20:00,5.65,5.65,5.61,5.63,400400.0,4.2763,4.2763,4.2461,4.2612,400400.0
2008-11-06 14:25:00,5.63,5.63,5.59,5.61,155000.0,4.2612,4.2612,4.2309,4.2461,155000.0
2008-11-06 14:30:00,5.61,5.63,5.6,5.62,214200.0,4.2461,4.2612,4.2385,4.2536,214200.0
2008-11-06 14:35:00,5.62,5.68,5.61,5.67,380800.0,4.2536,4.299,4.2461,4.2915,380800.0
2008-11-06 14:40:00,5.67,5.68,5.64,5.68,477200.0,4.2915,4.299,4.2688,4.299,477200.0
2008-11-06 14:45:00,5.68,5.68,5.65,5.68,401600.0,4.299,4.299,4.2763,4.299,401600.0
2008-11-06 14:50:00,5.68,5.7,5.67,5.67,418200.0,4.299,4.3142,4.2915,4.2915,418200.0
2008-11-06 14:55:00,5.66,5.67,5.64,5.65,184800.0,4.2839,4.2915,4.2688,4.2763,184800.0
2008-11-06 15:00:00,5.65,5.66,5.6,5.6,260200.0,4.2763,4.2839,4.2385,4.2385,260200.0
2008-11-06 15:05:00,5.61,5.62,5.58,5.59,245200.0,4.2461,4.2536,4.2234,4.2309,245200.0
2008-11-06 15:10:00,5.59,5.6,5.57,5.57,379600.0,4.2309,4.2385,4.2158,4.2158,379600.0
2008-11-06 15:15:00,5.57,5.62,5.57,5.61,239400.0,4.2158,4.2536,4.2158,4.2461,239400.0
2008-11-06 15:20:00,5.61,5.62,5.58,5.59,193000.0,4.2461,4.2536,4.2234,4.2309,193000.0
2008-11-06 15:25:00,5.59,5.59,5.55,5.57,326200.0,4.2309,4.2309,4.2007,4.2158,326200.0
2008-11-06 15:30:00,5.57,5.59,5.55,5.58,444000.0,4.2158,4.2309,4.2007,4.2234,444000.0
2008-11-06 15:35:00,5.58,5.6,5.53,5.53,516000.0,4.2234,4.2385,4.1855,4.1855,516000.0
2008-11-06 15:40:00,5.53,5.6,5.53,5.58,529600.0,4.1855,4.2385,4.1855,4.2234,529600.0
2008-11-06 15:45:00,5.58,5.62,5.57,5.58,745400.0,4.2234,4.2536,4.2158,4.2234,745400.0
2008-11-06 15:50:00,5.58,5.58,5.52,5.53,1061200.0,4.2234,4.2234,4.1779,4.1855,1061200.0
2008-11-06 15:55:00,5.52,5.57,5.52,5.56,1202400.0,4.1779,4.2158,4.1779,4.2082,1202400.0
2008-11-07 09:30:00,5.5,5.6,5.46,5.56,344600.0,4.1628,4.2385,4.1325,4.2082,344600.0
2008-11-07 09:35:00,5.56,5.6,5.55,5.6,891600.0,4.2082,4.2385,4.2007,4.2385,891600.0
2008-11-07 09:40:00,5.6,5.6,5.53,5.53,360600.0,4.2385,4.2385,4.1855,4.1855,360600.0
2008-11-07 09:45:00,5.54,5.56,5.5,5.53,235800.0,4.1931,4.2082,4.1628,4.1855,235800.0
2008-11-07 09:50:00,5.53,5.53,5.49,5.52,241600.0,4.1855,4.1855,4.1552,4.1779,241600.0
2008-11-07 09:55:00,5.52,5.56,5.52,5.53,286400.0,4.1779,4.2082,4.1779,4.1855,286400.0
2008-11-07 10:00:00,5.53,5.59,5.53,5.58,304000.0,4.1855,4.2309,4.1855,4.2234,304000.0
2008-11-07 10:05:00,5.58,5.6,5.55,5.57,200400.0,4.2234,4.2385,4.2007,4.2158,200400.0
2008-11-07 10:10:00,5.57,5.58,5.54,5.58,198800.0,4.2158,4.2234,4.1931,4.2234,198800.0
2008-11-07 10:15:00,5.58,5.6,5.53,5.53,402400.0,4.2234,4.2385,4.1855,4.1855,402400.0
2008-11-07 10:20:00,5.53,5.61,5.52,5.6,286200.0,4.1855,4.2461,4.1779,4.2385,286200.0
2008-11-07 10:25:00,5.6,5.62,5.56,5.57,180600.0,4.2385,4.2536,4.2082,4.2158,180600.0
2008-11-07 10:30:00,5.57,5.6,5.57,5.59,169800.0,4.2158,4.2385,4.2158,4.2309,169800.0
2008-11-07 10:35:00,5.59,5.62,5.58,5.62,219800.0,4.2309,4.2536,4.2234,4.2536,219800.0
2008-11-07 10:40:00,5.61,5.62,5.59,5.6,198000.0,4.2461,4.2536,4.2309,4.2385,198000.0
2008-11-07 10:45:00,5.6,5.61,5.55,5.56,364200.0,4.2385,4.2461,4.2007,4.2082,364200.0
2008-11-07 10:50:00,5.55,5.57,5.51,5.53,224400.0,4.2007,4.2158,4.1704,4.1855,224400.0
2008-11-07 10:55:00,5.53,5.54,5.51,5.52,105800.0,4.1855,4.1931,4.1704,4.1779,105800.0
2008-11-07 11:00:00,5.53,5.54,5.5,5.51,341200.0,4.1855,4.1931,4.1628,4.1704,341200.0
2008-11-07 11:05:00,5.51,5.53,5.46,5.46,379200.0,4.1704,4.1855,4.1325,4.1325,379200.0
2008-11-07 11:10:00,5.46,5.49,5.46,5.47,343800.0,4.1325,4.1552,4.1325,4.1401,343800.0
2008-11-07 11:15:00,5.47,5.49,5.45,5.46,374800.0,4.1401,4.1552,4.125,4.1325,374800.0
2008-11-07 11:20:00,5.47,5.47,5.4,5.43,398400.0,4.1401,4.1401,4.0871,4.1098,398400.0
2008-11-07 11:25:00,5.43,5.43,5.39,5.42,417400.0,4.1098,4.1098,4.0796,4.1023,417400.0
2008-11-07 11:30:00,5.42,5.43,5.4,5.41,233600.0,4.1023,4.1098,4.0871,4.0947,233600.0
2008-11-07 11:35:00,5.42,5.42,5.4,5.4,331600.0,4.1023,4.1023,4.0871,4.0871,331600.0
2008-11-07 11:40:00,5.4,5.43,5.38,5.42,317200.0,4.0871,4.1098,4.072,4.1023,317200.0
2008-11-07 11:45:00,5.42,5.43,5.4,5.42,164600.0,4.1023,4.1098,4.0871,4.1023,164600.0
2008-11-07 11:50:00,5.41,5.43,5.4,5.43,298800.0,4.0947,4.1098,4.0871,4.1098,298800.0
2008-11-07 11:55:00,5.44,5.46,5.43,5.46,362400.0,4.1174,4.1325,4.1098,4.1325,362400.0
2008-11-07 12:00:00,5.46,5.5,5.46,5.5,263200.0,4.1325,4.1628,4.1325,4.1628,263200.0
2008-11-07 12:05:00,5.5,5.52,5.5,5.51,280800.0,4.1628,4.1779,4.1628,4.1704,280800.0
2008-11-07 12:10:00,5.51,5.52,5.5,5.51,246600.0,4.1704,4.1779,4.1628,4.1704,246600.0
2008-11-07 12:15:00,5.51,5.51,5.5,5.5,159000.0,4.1704,4.1704,4.1628,4.1628,159000.0
2008-11-07 12:20:00,5.5,5.52,5.5,5.51,215200.0,4.1628,4.1779,4.1628,4.1704,215200.0
2008-11-07 12:25:00,5.51,5.53,5.51,5.52,1127800.0,4.1704,4.1855,4.1704,4.1779,1127800.0
2008-11-07 12:30:00,5.52,5.52,5.49,5.49,329400.0,4.1779,4.1779,4.1552,4.1552,329400.0
2008-11-07 12:35:00,5.49,5.49,5.46,5.47,125000.0,4.1552,4.1552,4.1325,4.1401,125000.0
2008-11-07 12:40:00,5.47,5.48,5.46,5.47,223600.0,4.1401,4.1477,4.1325,4.1401,223600.0
2008-11-07 12:45:00,5.47,5.48,5.47,5.47,123800.0,4.1401,4.1477,4.1401,4.1401,123800.0
2008-11-07 12:50:00,5.47,5.48,5.45,5.47,422000.0,4.1401,4.1477,4.125,4.1401,422000.0
2008-11-07 12:55:00,5.47,5.47,5.46,5.47,243600.0,4.1401,4.1401,4.1325,4.1401,243600.0
2008-11-07 13:00:00,5.47,5.48,5.46,5.47,127800.0,4.1401,4.1477,4.1325,4.1401,127800.0
2008-11-07 13:05:00,5.47,5.47,5.46,5.46,150000.0,4.1401,4.1401,4.1325,4.1325,150000.0
2008-11-07 13:10:00,5.46,5.47,5.45,5.46,247400.0,4.1325,4.1401,4.125,4.1325,247400.0
2008-11-07 13:15:00,5.46,5.47,5.43,5.43,353600.0,4.1325,4.1401,4.1098,4.1098,353600.0
2008-11-07 13:20:00,5.43,5.43,5.38,5.4,1243800.0,4.1098,4.1098,4.072,4.0871,1243800.0
2008-11-07 13:25:00,5.4,5.4,5.36,5.37,895400.0,4.0871,4.0871,4.0568,4.0644,895400.0
2008-11-07 13:30:00,5.37,5.37,5.35,5.36,443000.0,4.0644,4.0644,4.0493,4.0568,443000.0
2008-11-07 13:35:00,5.36,5.37,5.35,5.36,445000.0,4.0568,4.0644,4.0493,4.0568,445000.0
2008-11-07 13:40:00,5.37,5.37,5.34,5.35,323600.0,4.0644,4.0644,4.0417,4.0493,323600.0
2008-11-07 13:45:00,5.35,5.35,5.33,5.35,324200.0,4.0493,4.0493,4.0341,4.0493,324200.0
2008-11-07 13:50:00,5.34,5.35,5.32,5.32,277400.0,4.0417,4.0493,4.0266,4.0266,277400.0
2008-11-07 13:55:00,5.32,5.34,5.31,5.33,520600.0,4.0266,4.0417,4.019,4.0341,520600.0
2008-11-07 14:00:00,5.33,5.33,5.32,5.32,298600.0,4.0341,4.0341,4.0266,4.0266,298600.0
2008-11-07 14:05:00,5.32,5.33,5.3,5.3,389800.0,4.0266,4.0341,4.0114,4.0114,389800.0
2008-11-07 14:10:00,5.31,5.32,5.3,5.32,229000.0,4.019,4.0266,4.0114,4.0266,229000.0
2008-11-07 14:15:00,5.32,5.32,5.31,5.31,192200.0,4.0266,4.0266,4.019,4.019,192200.0
2008-11-07 14:20:00,5.31,5.31,5.27,5.27,347800.0,4.019,4.019,3.9887,3.9887,347800.0
2008-11-07 14:25:00,5.27,5.29,5.26,5.28,429400.0,3.9887,4.0039,3.9812,3.9963,429400.0
2008-11-07 14:30:00,5.28,5.3,5.28,5.28,227200.0,3.9963,4.0114,3.9963,3.9963,227200.0
2008-11-07 14:35:00,5.28,5.31,5.27,5.31,404000.0,3.9963,4.019,3.9887,4.019,404000.0
2008-11-07 14:40:00,5.31,5.31,5.27,5.28,394200.0,4.019,4.019,3.9887,3.9963,394200.0
2008-11-07 14:45:00,5.27,5.3,5.27,5.27,390800.0,3.9887,4.0114,3.9887,3.9887,390800.0
2008-11-07 14:50:00,5.27,5.28,5.25,5.26,302800.0,3.9887,3.9963,3.9736,3.9812,302800.0
2008-11-07 14:55:00,5.26,5.29,5.22,5.22,954800.0,3.9812,4.0039,3.9509,3.9509,954800.0
2008-11-07 15:00:00,5.22,5.25,5.21,5.22,606200.0,3.9509,3.9736,3.9433,3.9509,606200.0
2008-11-07 15:05:00,5.22,5.23,5.2,5.21,499400.0,3.9509,3.9585,3.9357,3.9433,499400.0
2008-11-07 15:10:00,5.21,5.23,5.2,5.21,404400.0,3.9433,3.9585,3.9357,3.9433,404400.0
2008-11-07 15:15:00,5.2,5.22,5.16,5.17,838400.0,3.9357,3.9509,3.9055,3.913,838400.0
2008-11-07 15:20:00,5.17,5.18,5.14,5.16,679200.0,3.913,3.9206,3.8903,3.9055,679200.0
2008-11-07 15:25:00,5.16,5.18,5.15,5.16,745000.0,3.9055,3.9206,3.8979,3.9055,745000.0
2008-11-07 15:30:00,5.16,5.21,5.14,5.2,814200.0,3.9055,3.9433,3.8903,3.9357,814200.0
2008-11-07 15:35:00,5.2,5.21,5.19,5.21,732800.0,3.9357,3.9433,3.9282,3.9433,732800.0
2008-11-07 15:40:00,5.21,5.23,5.21,5.23,603200.0,3.9433,3.9585,3.9433,3.9585,603200.0
2008-11-07 15:45:00,5.24,5.25,5.22,5.23,784800.0,3.966,3.9736,3.9509,3.9585,784800.0
2008-11-07 15:50:00,5.23,5.25,5.21,5.24,968600.0,3.9585,3.9736,3.9433,3.966,968600.0
2008-11-07 15:55:00,5.24,5.28,5.23,5.28,1316600.0,3.966,3.9963,3.9585,3.9963,1316600.0
2008-11-10 09:30:00,5.5,5.5,5.39,5.4,456800.0,4.1628,4.1628,4.0796,4.0871,456800.0
2008-11-10 09:35:00,5.4,5.42,5.37,5.38,284600.0,4.0871,4.1023,4.0644,4.072,284600.0
2008-11-10 09:40:00,5.37,5.37,5.3,5.3,364400.0,4.0644,4.0644,4.0114,4.0114,364400.0
2008-11-10 09:45:00,5.31,5.33,5.27,5.28,343400.0,4.019,4.0341,3.9887,3.9963,343400.0
2008-11-10 09:50:00,5.27,5.27,5.24,5.26,331400.0,3.9887,3.9887,3.966,3.9812,331400.0
2008-11-10 09:55:00,5.26,5.26,5.2,5.23,572000.0,3.9812,3.9812,3.9357,3.9585,572000.0
2008-11-10 10:00:00,5.23,5.3,5.23,5.29,356000.0,3.9585,4.0114,3.9585,4.0039,356000.0
2008-11-10 10:05:00,5.29,5.29,5.26,5.28,273000.0,4.0039,4.0039,3.9812,3.9963,273000.0
2008-11-10 10:10:00,5.29,5.3,5.27,5.29,322800.0,4.0039,4.0114,3.9887,4.0039,322800.0
2008-11-10 10:15:00,5.29,5.3,5.22,5.23,647800.0,4.0039,4.0114,3.9509,3.9585,647800.0
2008-11-10 10:20:00,5.24,5.25,5.2,5.22,330200.0,3.966,3.9736,3.9357,3.9509,330200.0
2008-11-10 10:25:00,5.22,5.25,5.22,5.25,396200.0,3.9509,3.9736,3.9509,3.9736,396200.0
2008-11-10 10:30:00,5.25,5.25,5.24,5.24,237800.0,3.9736,3.9736,3.966,3.966,237800.0
2008-11-10 10:35:00,5.24,5.25,5.23,5.24,310200.0,3.966,3.9736,3.9585,3.966,310200.0
2008-11-10 10:40:00,5.24,5.26,5.23,5.25,315200.0,3.966,3.9812,3.9585,3.9736,315200.0
2008-11-10 10:45:00,5.25,5.26,5.24,5.24,183800.0,3.9736,3.9812,3.966,3.966,183800.0
2008-11-10 10:50:00,5.24,5.25,5.24,5.25,96600.0,3.966,3.9736,3.966,3.9736,96600.0
2008-11-10 10:55:00,5.24,5.25,5.23,5.25,199600.0,3.966,3.9736,3.9585,3.9736,199600.0
2008-11-10 11:00:00,5.24,5.25,5.18,5.18,538200.0,3.966,3.9736,3.9206,3.9206,538200.0
2008-11-10 11:05:00,5.18,5.18,5.15,5.17,576400.0,3.9206,3.9206,3.8979,3.913,576400.0
2008-11-10 11:10:00,5.17,5.18,5.16,5.18,554400.0,3.913,3.9206,3.9055,3.9206,554400.0
2008-11-10 11:15:00,5.18,5.18,5.15,5.15,143800.0,3.9206,3.9206,3.8979,3.8979,143800.0
2008-11-10 11:20:00,5.14,5.16,5.11,5.12,1052200.0,3.8903,3.9055,3.8676,3.8752,1052200.0
2008-11-10 11:25:00,5.12,5.13,5.1,5.11,563200.0,3.8752,3.8828,3.8601,3.8676,563200.0
2008-11-10 11:30:00,5.11,5.13,5.09,5.13,300600.0,3.8676,3.8828,3.8525,3.8828,300600.0
2008-11-10 11:35:00,5.13,5.13,5.11,5.11,233400.0,3.8828,3.8828,3.8676,3.8676,233400.0
2008-11-10 11:40:00,5.11,5.12,5.08,5.08,328000.0,3.8676,3.8752,3.8449,3.8449,328000.0
2008-11-10 11:45:00,5.08,5.08,5.04,5.04,525400.0,3.8449,3.8449,3.8146,3.8146,525400.0
2008-11-10 11:50:00,5.04,5.07,5.03,5.03,525200.0,3.8146,3.8374,3.8071,3.8071,525200.0
2008-11-10 11:55:00,5.03,5.04,5.02,5.02,450000.0,3.8071,3.8146,3.7995,3.7995,450000.0
2008-11-10 12:00:00,5.02,5.03,5.01,5.01,396000.0,3.7995,3.8071,3.7919,3.7919,396000.0
2008-11-10 12:05:00,5.01,5.03,5.01,5.03,379000.0,3.7919,3.8071,3.7919,3.8071,379000.0
2008-11-10 12:10:00,5.03,5.03,5.02,5.03,265000.0,3.8071,3.8071,3.7995,3.8071,265000.0
2008-11-10 12:15:00,5.03,5.05,5.03,5.04,209800.0,3.8071,3.8222,3.8071,3.8146,209800.0
2008-11-10 12:20:00,5.05,5.05,5.0,5.01,399400.0,3.8222,3.8222,3.7844,3.7919,399400.0
2008-11-10 12:25:00,5.01,5.01,5.0,5.01,167200.0,3.7919,3.7919,3.7844,3.7919,167200.0
2008-11-10 12:30:00,5.01,5.03,4.99,5.03,560200.0,3.7919,3.8071,3.7768,3.8071,560200.0
2008-11-10 12:35:00,5.03,5.04,4.99,5.0,477000.0,3.8071,3.8146,3.7768,3.7844,477000.0
2008-11-10 12:40:00,5.01,5.02,5.0,5.01,163600.0,3.7919,3.7995,3.7844,3.7919,163600.0
2008-11-10 12:45:00,5.01,5.01,4.98,4.98,251400.0,3.7919,3.7919,3.7692,3.7692,251400.0
2008-11-10 12:50:00,4.98,4.99,4.97,4.97,339800.0,3.7692,3.7768,3.7617,3.7617,339800.0
2008-11-10 12:55:00,4.98,5.0,4.97,4.98,290200.0,3.7692,3.7844,3.7617,3.7692,290200.0
2008-11-10 13:00:00,4.98,4.99,4.96,4.97,94800.0,3.7692,3.7768,3.7541,3.7617,94800.0
2008-11-10 13:05:00,4.97,5.0,4.96,4.99,313400.0,3.7617,3.7844,3.7541,3.7768,313400.0
2008-11-10 13:10:00,4.99,5.03,4.99,5.03,253800.0,3.7768,3.8071,3.7768,3.8071,253800.0
2008-11-10 13:15:00,5.03,5.04,5.02,5.04,118200.0,3.8071,3.8146,3.7995,3.8146,118200.0
2008-11-10 13:20:00,5.04,5.06,5.02,5.03,562800.0,3.8146,3.8298,3.7995,3.8071,562800.0
2008-11-10 13:25:00,5.03,5.07,5.03,5.07,201800.0,3.8071,3.8374,3.8071,3.8374,201800.0
2008-11-10 13:30:00,5.07,5.08,5.06,5.08,213000.0,3.8374,3.8449,3.8298,3.8449,213000.0
2008-11-10 13:35:00,5.08,5.1,5.07,5.09,222800.0,3.8449,3.8601,3.8374,3.8525,222800.0
2008-11-10 13:40:00,5.1,5.1,5.08,5.08,334200.0,3.8601,3.8601,3.8449,3.8449,334200.0
2008-11-10 13:45:00,5.08,5.09,5.04,5.05,333400.0,3.8449,3.8525,3.8146,3.8222,333400.0
2008-11-10 13:50:00,5.05,5.08,5.05,5.08,258400.0,3.8222,3.8449,3.8222,3.8449,258400.0
2008-11-10 13:55:00,5.07,5.11,5.07,5.09,286400.0,3.8374,3.8676,3.8374,3.8525,286400.0
2008-11-10 14:00:00,5.1,5.11,5.08,5.11,179000.0,3.8601,3.8676,3.8449,3.8676,179000.0
2008-11-10 14:05:00,5.11,5.12,5.11,5.11,307200.0,3.8676,3.8752,3.8676,3.8676,307200.0
2008-11-10 14:10:00,5.11,5.11,5.09,5.09,230000.0,3.8676,3.8676,3.8525,3.8525,230000.0
2008-11-10 14:15:00,5.09,5.11,5.08,5.1,165200.0,3.8525,3.8676,3.8449,3.8601,165200.0
2008-11-10 14:20:00,5.09,5.1,5.08,5.09,143800.0,3.8525,3.8601,3.8449,3.8525,143800.0
2008-11-10 14:25:00,5.09,5.09,5.04,5.06,473400.0,3.8525,3.8525,3.8146,3.8298,473400.0
2008-11-10 14:30:00,5.05,5.07,5.03,5.03,321600.0,3.8222,3.8374,3.8071,3.8071,321600.0
2008-11-10 14:35:00,5.03,5.06,5.03,5.06,384600.0,3.8071,3.8298,3.8071,3.8298,384600.0
2008-11-10 14:40:00,5.05,5.08,5.05,5.07,814400.0,3.8222,3.8449,3.8222,3.8374,814400.0
2008-11-10 14:45:00,5.07,5.09,5.05,5.05,316200.0,3.8374,3.8525,3.8222,3.8222,316200.0
2008-11-10 14:50:00,5.05,5.07,5.04,5.06,185800.0,3.8222,3.8374,3.8146,3.8298,185800.0
2008-11-10 14:55:00,5.07,5.07,5.02,5.04,732400.0,3.8374,3.8374,3.7995,3.8146,732400.0
2008-11-10 15:00:00,5.04,5.04,5.0,5.03,375000.0,3.8146,3.8146,3.7844,3.8071,375000.0
2008-11-10 15:05:00,5.03,5.05,5.01,5.01,524600.0,3.8071,3.8222,3.7919,3.7919,524600.0
2008-11-10 15:10:00,5.01,5.07,5.0,5.06,648000.0,3.7919,3.8374,3.7844,3.8298,648000.0
2008-11-10 15:15:00,5.07,5.07,5.03,5.05,786200.0,3.8374,3.8374,3.8071,3.8222,786200.0
2008-11-10 15:20:00,5.05,5.05,5.02,5.04,441400.0,3.8222,3.8222,3.7995,3.8146,441400.0
2008-11-10 15:25:00,5.04,5.05,5.02,5.02,614000.0,3.8146,3.8222,3.7995,3.7995,614000.0
2008-11-10 15:30:00,5.02,5.05,5.0,5.02,554000.0,3.7995,3.8222,3.7844,3.7995,554000.0
2008-11-10 15:35:00,5.02,5.03,5.0,5.0,697600.0,3.7995,3.8071,3.7844,3.7844,697600.0
2008-11-10 15:40:00,4.99,5.05,4.99,5.03,392000.0,3.7768,3.8222,3.7768,3.8071,392000.0
2008-11-10 15:45:00,5.04,5.04,5.0,5.01,547400.0,3.8146,3.8146,3.7844,3.7919,547400.0
2008-11-10 15:50:00,5.01,5.07,5.01,5.06,1163600.0,3.7919,3.8374,3.7919,3.8298,1163600.0
2008-11-10 15:55:00,5.06,5.11,5.06,5.1,1674400.0,3.8298,3.8676,3.8298,3.8601,1674400.0
2008-11-11 09:30:00,4.75,4.9,4.72,4.89,2025000.0,3.5952,3.7087,3.5724,3.7011,2025000.0
2008-11-11 09:35:00,4.88,5.08,4.85,4.99,2911000.0,3.6935,3.8449,3.6708,3.7768,2911000.0
2008-11-11 09:40:00,4.99,5.0,4.88,4.95,1125200.0,3.7768,3.7844,3.6935,3.7465,1125200.0
2008-11-11 09:45:00,4.95,4.98,4.88,4.91,961600.0,3.7465,3.7692,3.6935,3.7163,961600.0
2008-11-11 09:50:00,4.91,4.94,4.9,4.9,857400.0,3.7163,3.739,3.7087,3.7087,857400.0
2008-11-11 09:55:00,4.91,4.95,4.9,4.95,758000.0,3.7163,3.7465,3.7087,3.7465,758000.0
2008-11-11 10:00:00,4.95,4.98,4.91,4.96,1454000.0,3.7465,3.7692,3.7163,3.7541,1454000.0
2008-11-11 10:05:00,4.96,4.97,4.92,4.93,731600.0,3.7541,3.7617,3.7238,3.7314,731600.0
2008-11-11 10:10:00,4.93,4.93,4.82,4.86,1330200.0,3.7314,3.7314,3.6481,3.6784,1330200.0
2008-11-11 10:15:00,4.86,4.88,4.83,4.88,758200.0,3.6784,3.6935,3.6557,3.6935,758200.0
2008-11-11 10:20:00,4.88,4.93,4.86,4.88,745800.0,3.6935,3.7314,3.6784,3.6935,745800.0
2008-11-11 10:25:00,4.88,4.94,4.88,4.92,766400.0,3.6935,3.739,3.6935,3.7238,766400.0
2008-11-11 10:30:00,4.92,4.95,4.91,4.95,1080200.0,3.7238,3.7465,3.7163,3.7465,1080200.0
2008-11-11 10:35:00,4.95,4.98,4.94,4.95,778000.0,3.7465,3.7692,3.739,3.7465,778000.0
2008-11-11 10:40:00,4.95,4.96,4.93,4.94,224200.0,3.7465,3.7541,3.7314,3.739,224200.0
2008-11-11 10:45:00,4.93,4.98,4.93,4.95,522000.0,3.7314,3.7692,3.7314,3.7465,522000.0
2008-11-11 10:50:00,4.95,4.96,4.93,4.93,316400.0,3.7465,3.7541,3.7314,3.7314,316400.0
2008-11-11 10:55:00,4.93,4.95,4.92,4.93,668400.0,3.7314,3.7465,3.7238,3.7314,668400.0
2008-11-11 11:00:00,4.93,4.94,4.9,4.9,256600.0,3.7314,3.739,3.7087,3.7087,256600.0
2008-11-11 11:05:00,4.9,4.91,4.88,4.88,522600.0,3.7087,3.7163,3.6935,3.6935,522600.0
2008-11-11 11:10:00,4.89,4.91,4.88,4.91,155600.0,3.7011,3.7163,3.6935,3.7163,155600.0
2008-11-11 11:15:00,4.9,4.91,4.89,4.9,435800.0,3.7087,3.7163,3.7011,3.7087,435800.0
2008-11-11 11:20:00,4.9,4.94,4.9,4.91,516200.0,3.7087,3.739,3.7087,3.7163,516200.0
2008-11-11 11:25:00,4.91,4.93,4.9,4.93,650000.0,3.7163,3.7314,3.7087,3.7314,650000.0
2008-11-11 11:30:00,4.93,4.94,4.91,4.92,583200.0,3.7314,3.739,3.7163,3.7238,583200.0
2008-11-11 11:35:00,4.92,4.96,4.92,4.95,704000.0,3.7238,3.7541,3.7238,3.7465,704000.0
2008-11-11 11:40:00,4.95,4.95,4.91,4.93,1004600.0,3.7465,3.7465,3.7163,3.7314,1004600.0
2008-11-11 11:45:00,4.92,4.95,4.92,4.93,1288000.0,3.7238,3.7465,3.7238,3.7314,1288000.0
2008-11-11 11:50:00,4.93,4.95,4.93,4.95,300800.0,3.7314,3.7465,3.7314,3.7465,300800.0
2008-11-11 11:55:00,4.95,4.95,4.93,4.93,160400.0,3.7465,3.7465,3.7314,3.7314,160400.0
2008-11-11 12:00:00,4.93,4.95,4.93,4.94,225600.0,3.7314,3.7465,3.7314,3.739,225600.0
2008-11-11 12:05:00,4.95,4.97,4.93,4.97,584600.0,3.7465,3.7617,3.7314,3.7617,584600.0
2008-11-11 12:10:00,4.97,4.98,4.96,4.98,1053000.0,3.7617,3.7692,3.7541,3.7692,1053000.0
2008-11-11 12:15:00,4.98,4.98,4.93,4.93,242800.0,3.7692,3.7692,3.7314,3.7314,242800.0
2008-11-11 12:20:00,4.93,4.93,4.9,4.9,395000.0,3.7314,3.7314,3.7087,3.7087,395000.0
2008-11-11 12:25:00,4.91,4.92,4.9,4.92,327600.0,3.7163,3.7238,3.7087,3.7238,327600.0
2008-11-11 12:30:00,4.92,4.93,4.92,4.93,498400.0,3.7238,3.7314,3.7238,3.7314,498400.0
2008-11-11 12:35:00,4.93,4.93,4.92,4.93,533000.0,3.7314,3.7314,3.7238,3.7314,533000.0
2008-11-11 12:40:00,4.93,4.93,4.92,4.92,457000.0,3.7314,3.7314,3.7238,3.7238,457000.0
2008-11-11 12:45:00,4.93,4.93,4.91,4.92,172400.0,3.7314,3.7314,3.7163,3.7238,172400.0
2008-11-11 12:50:00,4.93,4.93,4.91,4.92,173400.0,3.7314,3.7314,3.7163,3.7238,173400.0
2008-11-11 12:55:00,4.92,4.92,4.9,4.92,398600.0,3.7238,3.7238,3.7087,3.7238,398600.0
2008-11-11 13:00:00,4.93,4.93,4.92,4.92,546600.0,3.7314,3.7314,3.7238,3.7238,546600.0
2008-11-11 13:05:00,4.92,4.92,4.91,4.91,221600.0,3.7238,3.7238,3.7163,3.7163,221600.0
2008-11-11 13:10:00,4.92,4.93,4.91,4.92,362000.0,3.7238,3.7314,3.7163,3.7238,362000.0
2008-11-11 13:15:00,4.92,4.92,4.92,4.92,59800.0,3.7238,3.7238,3.7238,3.7238,59800.0
2008-11-11 13:20:00,4.92,4.92,4.92,4.92,156000.0,3.7238,3.7238,3.7238,3.7238,156000.0
2008-11-11 13:25:00,4.92,4.92,4.92,4.92,118200.0,3.7238,3.7238,3.7238,3.7238,118200.0
2008-11-11 13:30:00,4.92,4.92,4.89,4.89,282400.0,3.7238,3.7238,3.7011,3.7011,282400.0
2008-11-11 13:35:00,4.89,4.91,4.88,4.91,361200.0,3.7011,3.7163,3.6935,3.7163,361200.0
2008-11-11 13:40:00,4.91,4.92,4.9,4.91,272400.0,3.7163,3.7238,3.7087,3.7163,272400.0
2008-11-11 13:45:00,4.91,4.92,4.91,4.91,254200.0,3.7163,3.7238,3.7163,3.7163,254200.0
2008-11-11 13:50:00,4.92,4.93,4.91,4.92,418200.0,3.7238,3.7314,3.7163,3.7238,418200.0
2008-11-11 13:55:00,4.92,4.93,4.92,4.93,554800.0,3.7238,3.7314,3.7238,3.7314,554800.0
2008-11-11 14:00:00,4.93,4.94,4.92,4.92,810000.0,3.7314,3.739,3.7238,3.7238,810000.0
2008-11-11 14:05:00,4.92,4.93,4.9,4.93,778800.0,3.7238,3.7314,3.7087,3.7314,778800.0
2008-11-11 14:10:00,4.92,4.93,4.92,4.93,445800.0,3.7238,3.7314,3.7238,3.7314,445800.0
2008-11-11 14:15:00,4.93,4.93,4.92,4.93,637800.0,3.7314,3.7314,3.7238,3.7314,637800.0
2008-11-11 14:20:00,4.93,4.99,4.93,4.97,636600.0,3.7314,3.7768,3.7314,3.7617,636600.0
2008-11-11 14:25:00,4.97,5.05,4.97,5.05,1095000.0,3.7617,3.8222,3.7617,3.8222,1095000.0
2008-11-11 14:30:00,5.05,5.09,5.01,5.09,863400.0,3.8222,3.8525,3.7919,3.8525,863400.0
2008-11-11 14:35:00,5.09,5.12,5.08,5.1,1233200.0,3.8525,3.8752,3.8449,3.8601,1233200.0
2008-11-11 14:40:00,5.1,5.14,5.08,5.09,805000.0,3.8601,3.8903,3.8449,3.8525,805000.0
2008-11-11 14:45:00,5.1,5.13,5.06,5.07,619600.0,3.8601,3.8828,3.8298,3.8374,619600.0
2008-11-11 14:50:00,5.07,5.08,4.98,5.0,757800.0,3.8374,3.8449,3.7692,3.7844,757800.0
2008-11-11 14:55:00,5.0,5.02,4.98,4.99,573400.0,3.7844,3.7995,3.7692,3.7768,573400.0
2008-11-11 15:00:00,4.99,5.02,4.98,5.0,441600.0,3.7768,3.7995,3.7692,3.7844,441600.0
2008-11-11 15:05:00,5.0,5.04,4.99,5.0,561200.0,3.7844,3.8146,3.7768,3.7844,561200.0
2008-11-11 15:10:00,5.0,5.02,4.99,5.01,352800.0,3.7844,3.7995,3.7768,3.7919,352800.0
2008-11-11 15:15:00,5.01,5.04,4.99,5.04,406600.0,3.7919,3.8146,3.7768,3.8146,406600.0
2008-11-11 15:20:00,5.04,5.07,5.04,5.05,604400.0,3.8146,3.8374,3.8146,3.8222,604400.0
2008-11-11 15:25:00,5.05,5.06,5.01,5.01,400200.0,3.8222,3.8298,3.7919,3.7919,400200.0
2008-11-11 15:30:00,5.01,5.01,4.96,4.97,491400.0,3.7919,3.7919,3.7541,3.7617,491400.0
2008-11-11 15:35:00,4.97,4.97,4.93,4.96,603200.0,3.7617,3.7617,3.7314,3.7541,603200.0
2008-11-11 15:40:00,4.96,4.99,4.95,4.97,479400.0,3.7541,3.7768,3.7465,3.7617,479400.0
2008-11-11 15:45:00,4.97,5.01,4.97,5.0,624800.0,3.7617,3.7919,3.7617,3.7844,624800.0
2008-11-11 15:50:00,5.0,5.0,4.97,4.98,783400.0,3.7844,3.7844,3.7617,3.7692,783400.0
2008-11-11 15:55:00,4.98,5.01,4.98,5.01,1640000.0,3.7692,3.7919,3.7692,3.7919,1640000.0
2008-11-12 09:30:00,4.84,4.94,4.84,4.94,495000.0,3.6633,3.739,3.6633,3.739,495000.0
2008-11-12 09:35:00,4.94,4.96,4.89,4.9,467200.0,3.739,3.7541,3.7011,3.7087,467200.0
2008-11-12 09:40:00,4.9,4.91,4.83,4.89,372600.0,3.7087,3.7163,3.6557,3.7011,372600.0
2008-11-12 09:45:00,4.89,4.89,4.83,4.84,482000.0,3.7011,3.7011,3.6557,3.6633,482000.0
2008-11-12 09:50:00,4.84,4.86,4.83,4.83,521800.0,3.6633,3.6784,3.6557,3.6557,521800.0
2008-11-12 09:55:00,4.83,4.85,4.81,4.82,706400.0,3.6557,3.6708,3.6406,3.6481,706400.0
2008-11-12 10:00:00,4.82,4.82,4.79,4.8,583400.0,3.6481,3.6481,3.6254,3.633,583400.0
2008-11-12 10:05:00,4.8,4.81,4.75,4.76,401800.0,3.633,3.6406,3.5952,3.6027,401800.0
2008-11-12 10:10:00,4.76,4.81,4.76,4.79,361200.0,3.6027,3.6406,3.6027,3.6254,361200.0
2008-11-12 10:15:00,4.8,4.81,4.76,4.77,337400.0,3.633,3.6406,3.6027,3.6103,337400.0
2008-11-12 10:20:00,4.77,4.78,4.75,4.75,353600.0,3.6103,3.6179,3.5952,3.5952,353600.0
2008-11-12 10:25:00,4.75,4.76,4.72,4.73,988600.0,3.5952,3.6027,3.5724,3.58,988600.0
2008-11-12 10:30:00,4.73,4.75,4.67,4.68,1198600.0,3.58,3.5952,3.5346,3.5422,1198600.0
2008-11-12 10:35:00,4.68,4.69,4.66,4.66,693000.0,3.5422,3.5497,3.527,3.527,693000.0
2008-11-12 10:40:00,4.66,4.68,4.65,4.68,255600.0,3.527,3.5422,3.5195,3.5422,255600.0
2008-11-12 10:45:00,4.68,4.74,4.68,4.73,672200.0,3.5422,3.5876,3.5422,3.58,672200.0
2008-11-12 10:50:00,4.74,4.77,4.74,4.75,655600.0,3.5876,3.6103,3.5876,3.5952,655600.0
2008-11-12 10:55:00,4.75,4.77,4.73,4.73,666400.0,3.5952,3.6103,3.58,3.58,666400.0
2008-11-12 11:00:00,4.74,4.74,4.68,4.7,484600.0,3.5876,3.5876,3.5422,3.5573,484600.0
2008-11-12 11:05:00,4.7,4.71,4.68,4.7,300400.0,3.5573,3.5649,3.5422,3.5573,300400.0
2008-11-12 11:10:00,4.71,4.75,4.69,4.74,436400.0,3.5649,3.5952,3.5497,3.5876,436400.0
2008-11-12 11:15:00,4.74,4.76,4.74,4.74,467800.0,3.5876,3.6027,3.5876,3.5876,467800.0
2008-11-12 11:20:00,4.74,4.75,4.72,4.75,306000.0,3.5876,3.5952,3.5724,3.5952,306000.0
2008-11-12 11:25:00,4.75,4.76,4.73,4.74,435000.0,3.5952,3.6027,3.58,3.5876,435000.0
2008-11-12 11:30:00,4.74,4.75,4.71,4.72,237000.0,3.5876,3.5952,3.5649,3.5724,237000.0
2008-11-12 11:35:00,4.72,4.73,4.7,4.72,192200.0,3.5724,3.58,3.5573,3.5724,192200.0
2008-11-12 11:40:00,4.72,4.72,4.7,4.7,131400.0,3.5724,3.5724,3.5573,3.5573,131400.0
2008-11-12 11:45:00,4.71,4.71,4.68,4.68,158800.0,3.5649,3.5649,3.5422,3.5422,158800.0
2008-11-12 11:50:00,4.68,4.7,4.68,4.68,163800.0,3.5422,3.5573,3.5422,3.5422,163800.0
2008-11-12 11:55:00,4.68,4.71,4.67,4.71,408000.0,3.5422,3.5649,3.5346,3.5649,408000.0
2008-11-12 12:00:00,4.7,4.71,4.68,4.7,430800.0,3.5573,3.5649,3.5422,3.5573,430800.0
2008-11-12 12:05:00,4.7,4.7,4.66,4.67,275400.0,3.5573,3.5573,3.527,3.5346,275400.0
2008-11-12 12:10:00,4.67,4.67,4.65,4.66,461200.0,3.5346,3.5346,3.5195,3.527,461200.0
2008-11-12 12:15:00,4.66,4.67,4.65,4.65,249000.0,3.527,3.5346,3.5195,3.5195,249000.0
2008-11-12 12:20:00,4.65,4.68,4.64,4.68,401200.0,3.5195,3.5422,3.5119,3.5422,401200.0
2008-11-12 12:25:00,4.68,4.7,4.67,4.7,172000.0,3.5422,3.5573,3.5346,3.5573,172000.0
2008-11-12 12:30:00,4.7,4.7,4.69,4.7,414800.0,3.5573,3.5573,3.5497,3.5573,414800.0
2008-11-12 12:35:00,4.69,4.71,4.69,4.71,152200.0,3.5497,3.5649,3.5497,3.5649,152200.0
2008-11-12 12:40:00,4.71,4.71,4.69,4.7,265800.0,3.5649,3.5649,3.5497,3.5573,265800.0
2008-11-12 12:45:00,4.7,4.71,4.68,4.68,309600.0,3.5573,3.5649,3.5422,3.5422,309600.0
2008-11-12 12:50:00,4.68,4.69,4.66,4.67,262000.0,3.5422,3.5497,3.527,3.5346,262000.0
2008-11-12 12:55:00,4.67,4.69,4.67,4.69,167400.0,3.5346,3.5497,3.5346,3.5497,167400.0
2008-11-12 13:00:00,4.69,4.71,4.68,4.69,369800.0,3.5497,3.5649,3.5422,3.5497,369800.0
2008-11-12 13:05:00,4.69,4.72,4.69,4.7,387800.0,3.5497,3.5724,3.5497,3.5573,387800.0
2008-11-12 13:10:00,4.7,4.72,4.69,4.7,209200.0,3.5573,3.5724,3.5497,3.5573,209200.0
2008-11-12 13:15:00,4.7,4.7,4.69,4.7,186200.0,3.5573,3.5573,3.5497,3.5573,186200.0
2008-11-12 13:20:00,4.7,4.71,4.7,4.7,219200.0,3.5573,3.5649,3.5573,3.5573,219200.0
2008-11-12 13:25:00,4.7,4.71,4.69,4.69,270800.0,3.5573,3.5649,3.5497,3.5497,270800.0
2008-11-12 13:30:00,4.7,4.71,4.69,4.71,545400.0,3.5573,3.5649,3.5497,3.5649,545400.0
2008-11-12 13:35:00,4.71,4.83,4.71,4.74,6228600.0,3.5649,3.6557,3.5649,3.5876,6228600.0
2008-11-12 13:40:00,4.74,4.77,4.74,4.77,435600.0,3.5876,3.6103,3.5876,3.6103,435600.0
2008-11-12 13:45:00,4.77,4.78,4.76,4.76,308200.0,3.6103,3.6179,3.6027,3.6027,308200.0
2008-11-12 13:50:00,4.76,4.78,4.76,4.76,413000.0,3.6027,3.6179,3.6027,3.6027,413000.0
2008-11-12 13:55:00,4.76,4.76,4.75,4.76,360400.0,3.6027,3.6027,3.5952,3.6027,360400.0
2008-11-12 14:00:00,4.76,4.77,4.75,4.77,451400.0,3.6027,3.6103,3.5952,3.6103,451400.0
2008-11-12 14:05:00,4.77,4.78,4.76,4.77,487000.0,3.6103,3.6179,3.6027,3.6103,487000.0
2008-11-12 14:10:00,4.77,4.77,4.76,4.76,713600.0,3.6103,3.6103,3.6027,3.6027,713600.0
2008-11-12 14:15:00,4.76,4.77,4.76,4.77,743000.0,3.6027,3.6103,3.6027,3.6103,743000.0
2008-11-12 14:20:00,4.77,4.77,4.76,4.76,264800.0,3.6103,3.6103,3.6027,3.6027,264800.0
2008-11-12 14:25:00,4.76,4.77,4.76,4.76,563000.0,3.6027,3.6103,3.6027,3.6027,563000.0
2008-11-12 14:30:00,4.76,4.79,4.76,4.78,519800.0,3.6027,3.6254,3.6027,3.6179,519800.0
2008-11-12 14:35:00,4.78,4.78,4.75,4.75,602200.0,3.6179,3.6179,3.5952,3.5952,602200.0
2008-11-12 14:40:00,4.75,4.76,4.73,4.74,385400.0,3.5952,3.6027,3.58,3.5876,385400.0
2008-11-12 14:45:00,4.74,4.75,4.73,4.73,199200.0,3.5876,3.5952,3.58,3.58,199200.0
2008-11-12 14:50:00,4.73,4.74,4.7,4.7,477400.0,3.58,3.5876,3.5573,3.5573,477400.0
2008-11-12 14:55:00,4.7,4.72,4.69,4.71,282000.0,3.5573,3.5724,3.5497,3.5649,282000.0
2008-11-12 15:00:00,4.72,4.72,4.69,4.7,619200.0,3.5724,3.5724,3.5497,3.5573,619200.0
2008-11-12 15:05:00,4.7,4.72,4.69,4.71,330000.0,3.5573,3.5724,3.5497,3.5649,330000.0
2008-11-12 15:10:00,4.71,4.72,4.71,4.72,417000.0,3.5649,3.5724,3.5649,3.5724,417000.0
2008-11-12 15:15:00,4.71,4.73,4.69,4.72,402400.0,3.5649,3.58,3.5497,3.5724,402400.0
2008-11-12 15:20:00,4.73,4.73,4.7,4.71,202600.0,3.58,3.58,3.5573,3.5649,202600.0
2008-11-12 15:25:00,4.71,4.71,4.68,4.69,291600.0,3.5649,3.5649,3.5422,3.5497,291600.0
2008-11-12 15:30:00,4.69,4.72,4.68,4.72,368000.0,3.5497,3.5724,3.5422,3.5724,368000.0
2008-11-12 15:35:00,4.72,4.72,4.69,4.7,326400.0,3.5724,3.5724,3.5497,3.5573,326400.0
2008-11-12 15:40:00,4.7,4.73,4.67,4.73,538800.0,3.5573,3.58,3.5346,3.58,538800.0
2008-11-12 15:45:00,4.73,4.73,4.7,4.7,728000.0,3.58,3.58,3.5573,3.5573,728000.0
2008-11-12 15:50:00,4.7,4.7,4.67,4.67,1462600.0,3.5573,3.5573,3.5346,3.5346,1462600.0
2008-11-12 15:55:00,4.67,4.68,4.66,4.68,2062800.0,3.5346,3.5422,3.527,3.5422,2062800.0
2008-11-13 09:30:00,4.73,4.73,4.66,4.68,686000.0,3.58,3.58,3.527,3.5422,686000.0
2008-11-13 09:35:00,4.68,4.69,4.61,4.61,379800.0,3.5422,3.5497,3.4892,3.4892,379800.0
2008-11-13 09:40:00,4.61,4.62,4.57,4.59,390400.0,3.4892,3.4968,3.4589,3.4741,390400.0
2008-11-13 09:45:00,4.59,4.59,4.53,4.54,817000.0,3.4741,3.4741,3.4286,3.4362,817000.0
2008-11-13 09:50:00,4.54,4.54,4.48,4.51,1579600.0,3.4362,3.4362,3.3908,3.4135,1579600.0
2008-11-13 09:55:00,4.52,4.56,4.51,4.54,803600.0,3.4211,3.4513,3.4135,3.4362,803600.0
2008-11-13 10:00:00,4.54,4.56,4.52,4.53,786200.0,3.4362,3.4513,3.4211,3.4286,786200.0
2008-11-13 10:05:00,4.53,4.55,4.49,4.49,924600.0,3.4286,3.4438,3.3984,3.3984,924600.0
2008-11-13 10:10:00,4.49,4.58,4.48,4.55,753000.0,3.3984,3.4665,3.3908,3.4438,753000.0
2008-11-13 10:15:00,4.55,4.62,4.54,4.57,766600.0,3.4438,3.4968,3.4362,3.4589,766600.0
2008-11-13 10:20:00,4.56,4.63,4.55,4.58,745800.0,3.4513,3.5043,3.4438,3.4665,745800.0
2008-11-13 10:25:00,4.58,4.61,4.57,4.58,1023600.0,3.4665,3.4892,3.4589,3.4665,1023600.0
2008-11-13 10:30:00,4.59,4.6,4.55,4.56,780400.0,3.4741,3.4816,3.4438,3.4513,780400.0
2008-11-13 10:35:00,4.56,4.57,4.54,4.54,515000.0,3.4513,3.4589,3.4362,3.4362,515000.0
2008-11-13 10:40:00,4.54,4.55,4.51,4.52,628600.0,3.4362,3.4438,3.4135,3.4211,628600.0
2008-11-13 10:45:00,4.52,4.52,4.48,4.48,297400.0,3.4211,3.4211,3.3908,3.3908,297400.0
2008-11-13 10:50:00,4.48,4.5,4.48,4.5,311200.0,3.3908,3.4059,3.3908,3.4059,311200.0
2008-11-13 10:55:00,4.5,4.51,4.47,4.48,309000.0,3.4059,3.4135,3.3832,3.3908,309000.0
2008-11-13 11:00:00,4.48,4.49,4.45,4.45,690800.0,3.3908,3.3984,3.3681,3.3681,690800.0
2008-11-13 11:05:00,4.45,4.45,4.37,4.37,1277600.0,3.3681,3.3681,3.3075,3.3075,1277600.0
2008-11-13 11:10:00,4.38,4.39,4.34,4.34,900800.0,3.3151,3.3227,3.2848,3.2848,900800.0
2008-11-13 11:15:00,4.34,4.34,4.29,4.29,1396600.0,3.2848,3.2848,3.247,3.247,1396600.0
2008-11-13 11:20:00,4.29,4.29,4.26,4.27,1165000.0,3.247,3.247,3.2243,3.2319,1165000.0
2008-11-13 11:25:00,4.27,4.36,4.27,4.33,631800.0,3.2319,3.3,3.2319,3.2773,631800.0
2008-11-13 11:30:00,4.33,4.36,4.33,4.36,443600.0,3.2773,3.3,3.2773,3.3,443600.0
2008-11-13 11:35:00,4.36,4.37,4.32,4.32,330400.0,3.3,3.3075,3.2697,3.2697,330400.0
2008-11-13 11:40:00,4.32,4.37,4.32,4.36,273600.0,3.2697,3.3075,3.2697,3.3,273600.0
2008-11-13 11:45:00,4.35,4.38,4.35,4.37,230400.0,3.2924,3.3151,3.2924,3.3075,230400.0
2008-11-13 11:50:00,4.37,4.38,4.32,4.32,403000.0,3.3075,3.3151,3.2697,3.2697,403000.0
2008-11-13 11:55:00,4.32,4.33,4.3,4.31,390200.0,3.2697,3.2773,3.2546,3.2621,390200.0
2008-11-13 12:00:00,4.31,4.31,4.27,4.28,351400.0,3.2621,3.2621,3.2319,3.2394,351400.0
2008-11-13 12:05:00,4.28,4.31,4.27,4.31,250600.0,3.2394,3.2621,3.2319,3.2621,250600.0
2008-11-13 12:10:00,4.31,4.32,4.29,4.29,259000.0,3.2621,3.2697,3.247,3.247,259000.0
2008-11-13 12:15:00,4.29,4.3,4.27,4.28,497600.0,3.247,3.2546,3.2319,3.2394,497600.0
2008-11-13 12:20:00,4.29,4.3,4.28,4.29,133800.0,3.247,3.2546,3.2394,3.247,133800.0
2008-11-13 12:25:00,4.3,4.3,4.28,4.29,175800.0,3.2546,3.2546,3.2394,3.247,175800.0
2008-11-13 12:30:00,4.29,4.3,4.28,4.28,159000.0,3.247,3.2546,3.2394,3.2394,159000.0
2008-11-13 12:35:00,4.28,4.28,4.27,4.27,228000.0,3.2394,3.2394,3.2319,3.2319,228000.0
2008-11-13 12:40:00,4.27,4.28,4.26,4.26,182800.0,3.2319,3.2394,3.2243,3.2243,182800.0
2008-11-13 12:45:00,4.26,4.27,4.21,4.21,678400.0,3.2243,3.2319,3.1864,3.1864,678400.0
2008-11-13 12:50:00,4.21,4.23,4.18,4.2,854600.0,3.1864,3.2016,3.1637,3.1789,854600.0
2008-11-13 12:55:00,4.2,4.32,4.13,4.13,479200.0,3.1789,3.2697,3.1259,3.1259,479200.0
2008-11-13 13:00:00,4.13,4.13,4.07,4.07,1266200.0,3.1259,3.1259,3.0805,3.0805,1266200.0
2008-11-13 13:05:00,4.08,4.08,4.05,4.06,1353600.0,3.088,3.088,3.0653,3.0729,1353600.0
2008-11-13 13:10:00,4.07,4.08,4.04,4.07,973200.0,3.0805,3.088,3.0578,3.0805,973200.0
2008-11-13 13:15:00,4.08,4.16,4.07,4.14,834000.0,3.088,3.1486,3.0805,3.1335,834000.0
2008-11-13 13:20:00,4.14,4.15,4.11,4.11,899600.0,3.1335,3.141,3.1108,3.1108,899600.0
2008-11-13 13:25:00,4.11,4.16,4.1,4.15,723800.0,3.1108,3.1486,3.1032,3.141,723800.0
2008-11-13 13:30:00,4.15,4.21,4.15,4.21,1113800.0,3.141,3.1864,3.141,3.1864,1113800.0
2008-11-13 13:35:00,4.21,4.28,4.2,4.26,1193800.0,3.1864,3.2394,3.1789,3.2243,1193800.0
2008-11-13 13:40:00,4.26,4.31,4.25,4.31,879800.0,3.2243,3.2621,3.2167,3.2621,879800.0
2008-11-13 13:45:00,4.31,4.33,4.25,4.27,796600.0,3.2621,3.2773,3.2167,3.2319,796600.0
2008-11-13 13:50:00,4.27,4.36,4.26,4.33,731600.0,3.2319,3.3,3.2243,3.2773,731600.0
2008-11-13 13:55:00,4.33,4.33,4.25,4.25,788200.0,3.2773,3.2773,3.2167,3.2167,788200.0
2008-11-13 14:00:00,4.25,4.29,4.25,4.26,720200.0,3.2167,3.247,3.2167,3.2243,720200.0
2008-11-13 14:05:00,4.26,4.3,4.25,4.28,556000.0,3.2243,3.2546,3.2167,3.2394,556000.0
2008-11-13 14:10:00,4.28,4.31,4.26,4.28,516800.0,3.2394,3.2621,3.2243,3.2394,516800.0
2008-11-13 14:15:00,4.28,4.31,4.28,4.29,747400.0,3.2394,3.2621,3.2394,3.247,747400.0
2008-11-13 14:20:00,4.29,4.4,4.28,4.4,1316000.0,3.247,3.3302,3.2394,3.3302,1316000.0
2008-11-13 14:25:00,4.39,4.45,4.37,4.43,1233000.0,3.3227,3.3681,3.3075,3.353,1233000.0
2008-11-13 14:30:00,4.43,4.45,4.42,4.42,794400.0,3.353,3.3681,3.3454,3.3454,794400.0
2008-11-13 14:35:00,4.42,4.52,4.42,4.51,1397400.0,3.3454,3.4211,3.3454,3.4135,1397400.0
2008-11-13 14:40:00,4.51,4.53,4.49,4.51,1724200.0,3.4135,3.4286,3.3984,3.4135,1724200.0
2008-11-13 14:45:00,4.51,4.52,4.47,4.47,1716600.0,3.4135,3.4211,3.3832,3.3832,1716600.0
2008-11-13 14:50:00,4.47,4.51,4.44,4.45,1777000.0,3.3832,3.4135,3.3605,3.3681,1777000.0
2008-11-13 14:55:00,4.45,4.47,4.43,4.43,1399800.0,3.3681,3.3832,3.353,3.353,1399800.0
2008-11-13 15:00:00,4.42,4.45,4.42,4.45,1399200.0,3.3454,3.3681,3.3454,3.3681,1399200.0
2008-11-13 15:05:00,4.45,4.45,4.35,4.37,1033600.0,3.3681,3.3681,3.2924,3.3075,1033600.0
2008-11-13 15:10:00,4.38,4.43,4.36,4.41,1682400.0,3.3151,3.353,3.3,3.3378,1682400.0
2008-11-13 15:15:00,4.41,4.47,4.4,4.45,1259000.0,3.3378,3.3832,3.3302,3.3681,1259000.0
2008-11-13 15:20:00,4.45,4.51,4.43,4.51,941800.0,3.3681,3.4135,3.353,3.4135,941800.0
2008-11-13 15:25:00,4.51,4.53,4.49,4.53,1005400.0,3.4135,3.4286,3.3984,3.4286,1005400.0
2008-11-13 15:30:00,4.53,4.58,4.52,4.57,1115000.0,3.4286,3.4665,3.4211,3.4589,1115000.0
2008-11-13 15:35:00,4.57,4.6,4.56,4.58,812800.0,3.4589,3.4816,3.4513,3.4665,812800.0
2008-11-13 15:40:00,4.58,4.63,4.58,4.61,1164000.0,3.4665,3.5043,3.4665,3.4892,1164000.0
2008-11-13 15:45:00,4.61,4.65,4.6,4.61,1170400.0,3.4892,3.5195,3.4816,3.4892,1170400.0
2008-11-13 15:50:00,4.61,4.65,4.61,4.64,1349400.0,3.4892,3.5195,3.4892,3.5119,1349400.0
2008-11-13 15:55:00,4.64,4.66,4.64,4.66,2018000.0,3.5119,3.527,3.5119,3.527,2018000.0
2008-11-14 09:30:00,4.56,4.61,4.52,4.6,494800.0,3.4513,3.4892,3.4211,3.4816,494800.0
2008-11-14 09:35:00,4.6,4.62,4.53,4.55,430200.0,3.4816,3.4968,3.4286,3.4438,430200.0
2008-11-14 09:40:00,4.55,4.61,4.53,4.58,301600.0,3.4438,3.4892,3.4286,3.4665,301600.0
2008-11-14 09:45:00,4.59,4.6,4.57,4.59,288400.0,3.4741,3.4816,3.4589,3.4741,288400.0
2008-11-14 09:50:00,4.58,4.6,4.55,4.57,286400.0,3.4665,3.4816,3.4438,3.4589,286400.0
2008-11-14 09:55:00,4.58,4.59,4.53,4.54,331200.0,3.4665,3.4741,3.4286,3.4362,331200.0
2008-11-14 10:00:00,4.54,4.57,4.53,4.53,291800.0,3.4362,3.4589,3.4286,3.4286,291800.0
2008-11-14 10:05:00,4.53,4.54,4.5,4.51,457000.0,3.4286,3.4362,3.4059,3.4135,457000.0
2008-11-14 10:10:00,4.51,4.52,4.5,4.5,361200.0,3.4135,3.4211,3.4059,3.4059,361200.0
2008-11-14 10:15:00,4.5,4.52,4.49,4.5,511200.0,3.4059,3.4211,3.3984,3.4059,511200.0
2008-11-14 10:20:00,4.5,4.51,4.49,4.5,459400.0,3.4059,3.4135,3.3984,3.4059,459400.0
2008-11-14 10:25:00,4.5,4.51,4.49,4.51,464600.0,3.4059,3.4135,3.3984,3.4135,464600.0
2008-11-14 10:30:00,4.5,4.5,4.48,4.49,300800.0,3.4059,3.4059,3.3908,3.3984,300800.0
2008-11-14 10:35:00,4.48,4.51,4.47,4.49,460600.0,3.3908,3.4135,3.3832,3.3984,460600.0
2008-11-14 10:40:00,4.49,4.49,4.47,4.49,448600.0,3.3984,3.3984,3.3832,3.3984,448600.0
2008-11-14 10:45:00,4.49,4.5,4.47,4.5,266000.0,3.3984,3.4059,3.3832,3.4059,266000.0
2008-11-14 10:50:00,4.5,4.5,4.46,4.46,212200.0,3.4059,3.4059,3.3757,3.3757,212200.0
2008-11-14 10:55:00,4.46,4.47,4.43,4.43,288400.0,3.3757,3.3832,3.353,3.353,288400.0
2008-11-14 11:00:00,4.43,4.43,4.38,4.38,280800.0,3.353,3.353,3.3151,3.3151,280800.0
2008-11-14 11:05:00,4.38,4.41,4.38,4.4,334200.0,3.3151,3.3378,3.3151,3.3302,334200.0
2008-11-14 11:10:00,4.4,4.41,4.38,4.4,277400.0,3.3302,3.3378,3.3151,3.3302,277400.0
2008-11-14 11:15:00,4.4,4.44,4.4,4.43,166000.0,3.3302,3.3605,3.3302,3.353,166000.0
2008-11-14 11:20:00,4.43,4.44,4.4,4.41,156600.0,3.353,3.3605,3.3302,3.3378,156600.0
2008-11-14 11:25:00,4.41,4.44,4.4,4.42,158800.0,3.3378,3.3605,3.3302,3.3454,158800.0
2008-11-14 11:30:00,4.42,4.42,4.38,4.4,154800.0,3.3454,3.3454,3.3151,3.3302,154800.0
2008-11-14 11:35:00,4.4,4.41,4.39,4.41,78400.0,3.3302,3.3378,3.3227,3.3378,78400.0
2008-11-14 11:40:00,4.41,4.41,4.37,4.38,235800.0,3.3378,3.3378,3.3075,3.3151,235800.0
2008-11-14 11:45:00,4.39,4.39,4.37,4.38,218000.0,3.3227,3.3227,3.3075,3.3151,218000.0
2008-11-14 11:50:00,4.38,4.38,4.36,4.36,353200.0,3.3151,3.3151,3.3,3.3,353200.0
2008-11-14 11:55:00,4.36,4.38,4.33,4.34,232800.0,3.3,3.3151,3.2773,3.2848,232800.0
2008-11-14 12:00:00,4.33,4.35,4.33,4.33,299200.0,3.2773,3.2924,3.2773,3.2773,299200.0
2008-11-14 12:05:00,4.33,4.33,4.31,4.32,176000.0,3.2773,3.2773,3.2621,3.2697,176000.0
2008-11-14 12:10:00,4.32,4.34,4.32,4.34,188000.0,3.2697,3.2848,3.2697,3.2848,188000.0
2008-11-14 12:15:00,4.34,4.34,4.31,4.33,172400.0,3.2848,3.2848,3.2621,3.2773,172400.0
2008-11-14 12:20:00,4.33,4.36,4.32,4.35,208000.0,3.2773,3.3,3.2697,3.2924,208000.0
2008-11-14 12:25:00,4.35,4.39,4.35,4.39,209600.0,3.2924,3.3227,3.2924,3.3227,209600.0
2008-11-14 12:30:00,4.39,4.4,4.38,4.39,171800.0,3.3227,3.3302,3.3151,3.3227,171800.0
2008-11-14 12:35:00,4.39,4.43,4.38,4.43,220400.0,3.3227,3.353,3.3151,3.353,220400.0
2008-11-14 12:40:00,4.44,4.46,4.43,4.46,142800.0,3.3605,3.3757,3.353,3.3757,142800.0
2008-11-14 12:45:00,4.45,4.46,4.45,4.45,227000.0,3.3681,3.3757,3.3681,3.3681,227000.0
2008-11-14 12:50:00,4.45,4.48,4.45,4.46,152200.0,3.3681,3.3908,3.3681,3.3757,152200.0
2008-11-14 12:55:00,4.46,4.49,4.46,4.48,213400.0,3.3757,3.3984,3.3757,3.3908,213400.0
2008-11-14 13:00:00,4.47,4.47,4.43,4.43,201800.0,3.3832,3.3832,3.353,3.353,201800.0
2008-11-14 13:05:00,4.43,4.43,4.41,4.43,204000.0,3.353,3.353,3.3378,3.353,204000.0
2008-11-14 13:10:00,4.43,4.43,4.4,4.4,206400.0,3.353,3.353,3.3302,3.3302,206400.0
2008-11-14 13:15:00,4.4,4.42,4.4,4.42,173000.0,3.3302,3.3454,3.3302,3.3454,173000.0
2008-11-14 13:20:00,4.41,4.42,4.4,4.42,163000.0,3.3378,3.3454,3.3302,3.3454,163000.0
2008-11-14 13:25:00,4.42,4.47,4.42,4.47,202800.0,3.3454,3.3832,3.3454,3.3832,202800.0
2008-11-14 13:30:00,4.47,4.49,4.46,4.47,204400.0,3.3832,3.3984,3.3757,3.3832,204400.0
2008-11-14 13:35:00,4.47,4.47,4.43,4.45,150200.0,3.3832,3.3832,3.353,3.3681,150200.0
2008-11-14 13:40:00,4.44,4.46,4.43,4.43,182200.0,3.3605,3.3757,3.353,3.353,182200.0
2008-11-14 13:45:00,4.43,4.44,4.41,4.43,123200.0,3.353,3.3605,3.3378,3.353,123200.0
2008-11-14 13:50:00,4.44,4.47,4.43,4.45,141600.0,3.3605,3.3832,3.353,3.3681,141600.0
2008-11-14 13:55:00,4.45,4.47,4.42,4.43,184200.0,3.3681,3.3832,3.3454,3.353,184200.0
2008-11-14 14:00:00,4.43,4.45,4.41,4.45,157200.0,3.353,3.3681,3.3378,3.3681,157200.0
2008-11-14 14:05:00,4.45,4.48,4.44,4.47,268800.0,3.3681,3.3908,3.3605,3.3832,268800.0
2008-11-14 14:10:00,4.47,4.49,4.43,4.48,353200.0,3.3832,3.3984,3.353,3.3908,353200.0
2008-11-14 14:15:00,4.48,4.53,4.48,4.53,301000.0,3.3908,3.4286,3.3908,3.4286,301000.0
2008-11-14 14:20:00,4.53,4.54,4.5,4.52,343600.0,3.4286,3.4362,3.4059,3.4211,343600.0
2008-11-14 14:25:00,4.52,4.55,4.49,4.51,264600.0,3.4211,3.4438,3.3984,3.4135,264600.0
2008-11-14 14:30:00,4.51,4.51,4.46,4.46,287400.0,3.4135,3.4135,3.3757,3.3757,287400.0
2008-11-14 14:35:00,4.47,4.5,4.45,4.47,488000.0,3.3832,3.4059,3.3681,3.3832,488000.0
2008-11-14 14:40:00,4.47,4.56,4.47,4.55,671000.0,3.3832,3.4513,3.3832,3.4438,671000.0
2008-11-14 14:45:00,4.54,4.55,4.49,4.5,357200.0,3.4362,3.4438,3.3984,3.4059,357200.0
2008-11-14 14:50:00,4.5,4.53,4.48,4.51,245800.0,3.4059,3.4286,3.3908,3.4135,245800.0
2008-11-14 14:55:00,4.52,4.58,4.51,4.58,299400.0,3.4211,3.4665,3.4135,3.4665,299400.0
2008-11-14 15:00:00,4.58,4.6,4.53,4.53,474800.0,3.4665,3.4816,3.4286,3.4286,474800.0
2008-11-14 15:05:00,4.53,4.58,4.51,4.57,517000.0,3.4286,3.4665,3.4135,3.4589,517000.0
2008-11-14 15:10:00,4.57,4.57,4.53,4.56,286800.0,3.4589,3.4589,3.4286,3.4513,286800.0
2008-11-14 15:15:00,4.57,4.58,4.5,4.51,427800.0,3.4589,3.4665,3.4059,3.4135,427800.0
2008-11-14 15:20:00,4.51,4.54,4.5,4.53,399800.0,3.4135,3.4362,3.4059,3.4286,399800.0
2008-11-14 15:25:00,4.53,4.53,4.48,4.51,424400.0,3.4286,3.4286,3.3908,3.4135,424400.0
2008-11-14 15:30:00,4.5,4.51,4.41,4.43,496000.0,3.4059,3.4135,3.3378,3.353,496000.0
2008-11-14 15:35:00,4.43,4.45,4.41,4.43,373400.0,3.353,3.3681,3.3378,3.353,373400.0
2008-11-14 15:40:00,4.42,4.43,4.36,4.4,508200.0,3.3454,3.353,3.3,3.3302,508200.0
2008-11-14 15:45:00,4.4,4.43,4.39,4.42,484400.0,3.3302,3.353,3.3227,3.3454,484400.0
2008-11-14 15:50:00,4.41,4.43,4.35,4.35,887600.0,3.3378,3.353,3.2924,3.2924,887600.0
2008-11-14 15:55:00,4.35,4.36,4.31,4.31,2049800.0,3.2924,3.3,3.2621,3.2621,2049800.0
2008-11-17 09:30:00,4.22,4.27,4.13,4.23,849200.0,3.194,3.2319,3.1259,3.2016,849200.0
2008-11-17 09:35:00,4.24,4.36,4.23,4.35,664000.0,3.2091,3.3,3.2016,3.2924,664000.0
2008-11-17 09:40:00,4.35,4.49,4.35,4.49,1067800.0,3.2924,3.3984,3.2924,3.3984,1067800.0
2008-11-17 09:45:00,4.5,4.5,4.43,4.45,919400.0,3.4059,3.4059,3.353,3.3681,919400.0
2008-11-17 09:50:00,4.45,4.5,4.44,4.48,522400.0,3.3681,3.4059,3.3605,3.3908,522400.0
2008-11-17 09:55:00,4.48,4.55,4.47,4.52,739800.0,3.3908,3.4438,3.3832,3.4211,739800.0
2008-11-17 10:00:00,4.52,4.53,4.46,4.46,504400.0,3.4211,3.4286,3.3757,3.3757,504400.0
2008-11-17 10:05:00,4.46,4.48,4.45,4.47,446400.0,3.3757,3.3908,3.3681,3.3832,446400.0
2008-11-17 10:10:00,4.47,4.49,4.45,4.48,251000.0,3.3832,3.3984,3.3681,3.3908,251000.0
2008-11-17 10:15:00,4.48,4.49,4.41,4.42,254400.0,3.3908,3.3984,3.3378,3.3454,254400.0
2008-11-17 10:20:00,4.42,4.43,4.4,4.43,336400.0,3.3454,3.353,3.3302,3.353,336400.0
2008-11-17 10:25:00,4.43,4.48,4.43,4.48,303600.0,3.353,3.3908,3.353,3.3908,303600.0
2008-11-17 10:30:00,4.47,4.49,4.46,4.48,487000.0,3.3832,3.3984,3.3757,3.3908,487000.0
2008-11-17 10:35:00,4.48,4.5,4.47,4.49,597000.0,3.3908,3.4059,3.3832,3.3984,597000.0
2008-11-17 10:40:00,4.48,4.49,4.45,4.46,128400.0,3.3908,3.3984,3.3681,3.3757,128400.0
2008-11-17 10:45:00,4.46,4.49,4.46,4.48,874600.0,3.3757,3.3984,3.3757,3.3908,874600.0
2008-11-17 10:50:00,4.48,4.48,4.44,4.45,425400.0,3.3908,3.3908,3.3605,3.3681,425400.0
2008-11-17 10:55:00,4.45,4.47,4.44,4.45,215000.0,3.3681,3.3832,3.3605,3.3681,215000.0
2008-11-17 11:00:00,4.45,4.5,4.45,4.49,207400.0,3.3681,3.4059,3.3681,3.3984,207400.0
2008-11-17 11:05:00,4.49,4.5,4.49,4.5,320600.0,3.3984,3.4059,3.3984,3.4059,320600.0
2008-11-17 11:10:00,4.5,4.52,4.49,4.5,278000.0,3.4059,3.4211,3.3984,3.4059,278000.0
2008-11-17 11:15:00,4.5,4.5,4.48,4.48,68800.0,3.4059,3.4059,3.3908,3.3908,68800.0
2008-11-17 11:20:00,4.48,4.48,4.46,4.47,220800.0,3.3908,3.3908,3.3757,3.3832,220800.0
2008-11-17 11:25:00,4.47,4.48,4.43,4.47,381000.0,3.3832,3.3908,3.353,3.3832,381000.0
2008-11-17 11:30:00,4.47,4.48,4.45,4.47,476000.0,3.3832,3.3908,3.3681,3.3832,476000.0
2008-11-17 11:35:00,4.47,4.49,4.45,4.47,540400.0,3.3832,3.3984,3.3681,3.3832,540400.0
2008-11-17 11:40:00,4.47,4.47,4.43,4.44,158800.0,3.3832,3.3832,3.353,3.3605,158800.0
2008-11-17 11:45:00,4.44,4.47,4.43,4.46,142600.0,3.3605,3.3832,3.353,3.3757,142600.0
2008-11-17 11:50:00,4.47,4.49,4.46,4.49,222000.0,3.3832,3.3984,3.3757,3.3984,222000.0
2008-11-17 11:55:00,4.49,4.5,4.47,4.49,140800.0,3.3984,3.4059,3.3832,3.3984,140800.0
2008-11-17 12:00:00,4.49,4.5,4.48,4.48,130200.0,3.3984,3.4059,3.3908,3.3908,130200.0
2008-11-17 12:05:00,4.48,4.5,4.47,4.49,155600.0,3.3908,3.4059,3.3832,3.3984,155600.0
2008-11-17 12:10:00,4.49,4.5,4.48,4.5,231000.0,3.3984,3.4059,3.3908,3.4059,231000.0
2008-11-17 12:15:00,4.5,4.5,4.48,4.49,187600.0,3.4059,3.4059,3.3908,3.3984,187600.0
2008-11-17 12:20:00,4.49,4.5,4.48,4.49,195400.0,3.3984,3.4059,3.3908,3.3984,195400.0
2008-11-17 12:25:00,4.49,4.5,4.48,4.49,139200.0,3.3984,3.4059,3.3908,3.3984,139200.0
2008-11-17 12:30:00,4.49,4.5,4.49,4.5,141000.0,3.3984,3.4059,3.3984,3.4059,141000.0
2008-11-17 12:35:00,4.5,4.5,4.45,4.45,165400.0,3.4059,3.4059,3.3681,3.3681,165400.0
2008-11-17 12:40:00,4.45,4.45,4.45,4.45,64000.0,3.3681,3.3681,3.3681,3.3681,64000.0
2008-11-17 12:45:00,4.45,4.5,4.45,4.5,210200.0,3.3681,3.4059,3.3681,3.4059,210200.0
2008-11-17 12:50:00,4.49,4.5,4.48,4.48,98800.0,3.3984,3.4059,3.3908,3.3908,98800.0
2008-11-17 12:55:00,4.49,4.49,4.46,4.46,125400.0,3.3984,3.3984,3.3757,3.3757,125400.0
2008-11-17 13:00:00,4.46,4.47,4.45,4.45,140600.0,3.3757,3.3832,3.3681,3.3681,140600.0
2008-11-17 13:05:00,4.45,4.46,4.43,4.45,138200.0,3.3681,3.3757,3.353,3.3681,138200.0
2008-11-17 13:10:00,4.45,4.46,4.45,4.45,121800.0,3.3681,3.3757,3.3681,3.3681,121800.0
2008-11-17 13:15:00,4.45,4.45,4.41,4.42,141800.0,3.3681,3.3681,3.3378,3.3454,141800.0
2008-11-17 13:20:00,4.42,4.42,4.4,4.4,130800.0,3.3454,3.3454,3.3302,3.3302,130800.0
2008-11-17 13:25:00,4.4,4.42,4.4,4.41,201600.0,3.3302,3.3454,3.3302,3.3378,201600.0
2008-11-17 13:30:00,4.42,4.42,4.41,4.42,276400.0,3.3454,3.3454,3.3378,3.3454,276400.0
2008-11-17 13:35:00,4.42,4.42,4.39,4.41,375800.0,3.3454,3.3454,3.3227,3.3378,375800.0
2008-11-17 13:40:00,4.4,4.41,4.4,4.4,356200.0,3.3302,3.3378,3.3302,3.3302,356200.0
2008-11-17 13:45:00,4.41,4.43,4.4,4.41,218800.0,3.3378,3.353,3.3302,3.3378,218800.0
2008-11-17 13:50:00,4.41,4.43,4.4,4.43,226800.0,3.3378,3.353,3.3302,3.353,226800.0
2008-11-17 13:55:00,4.43,4.46,4.43,4.44,234600.0,3.353,3.3757,3.353,3.3605,234600.0
2008-11-17 14:00:00,4.43,4.44,4.4,4.4,173400.0,3.353,3.3605,3.3302,3.3302,173400.0
2008-11-17 14:05:00,4.4,4.42,4.4,4.42,205800.0,3.3302,3.3454,3.3302,3.3454,205800.0
2008-11-17 14:10:00,4.42,4.45,4.41,4.44,399800.0,3.3454,3.3681,3.3378,3.3605,399800.0
2008-11-17 14:15:00,4.44,4.45,4.42,4.43,292800.0,3.3605,3.3681,3.3454,3.353,292800.0
2008-11-17 14:20:00,4.43,4.46,4.43,4.43,442000.0,3.353,3.3757,3.353,3.353,442000.0
2008-11-17 14:25:00,4.43,4.43,4.4,4.41,239000.0,3.353,3.353,3.3302,3.3378,239000.0
2008-11-17 14:30:00,4.41,4.42,4.39,4.4,225400.0,3.3378,3.3454,3.3227,3.3302,225400.0
2008-11-17 14:35:00,4.41,4.44,4.4,4.44,171800.0,3.3378,3.3605,3.3302,3.3605,171800.0
2008-11-17 14:40:00,4.44,4.45,4.43,4.45,270000.0,3.3605,3.3681,3.353,3.3681,270000.0
2008-11-17 14:45:00,4.45,4.45,4.41,4.43,361600.0,3.3681,3.3681,3.3378,3.353,361600.0
2008-11-17 14:50:00,4.43,4.43,4.42,4.43,314000.0,3.353,3.353,3.3454,3.353,314000.0
2008-11-17 14:55:00,4.43,4.44,4.42,4.42,205200.0,3.353,3.3605,3.3454,3.3454,205200.0
2008-11-17 15:00:00,4.43,4.45,4.42,4.44,274000.0,3.353,3.3681,3.3454,3.3605,274000.0
2008-11-17 15:05:00,4.44,4.45,4.43,4.44,233400.0,3.3605,3.3681,3.353,3.3605,233400.0
2008-11-17 15:10:00,4.44,4.45,4.42,4.44,455200.0,3.3605,3.3681,3.3454,3.3605,455200.0
2008-11-17 15:15:00,4.44,4.48,4.44,4.46,618000.0,3.3605,3.3908,3.3605,3.3757,618000.0
2008-11-17 15:20:00,4.45,4.46,4.42,4.42,325600.0,3.3681,3.3757,3.3454,3.3454,325600.0
2008-11-17 15:25:00,4.42,4.42,4.4,4.41,433400.0,3.3454,3.3454,3.3302,3.3378,433400.0
2008-11-17 15:30:00,4.41,4.43,4.4,4.4,404600.0,3.3378,3.353,3.3302,3.3302,404600.0
2008-11-17 15:35:00,4.4,4.41,4.38,4.39,688200.0,3.3302,3.3378,3.3151,3.3227,688200.0
2008-11-17 15:40:00,4.39,4.4,4.38,4.4,550200.0,3.3227,3.3302,3.3151,3.3302,550200.0
2008-11-17 15:45:00,4.4,4.4,4.36,4.37,616400.0,3.3302,3.3302,3.3,3.3075,616400.0
2008-11-17 15:50:00,4.36,4.38,4.35,4.36,1978000.0,3.3,3.3151,3.2924,3.3,1978000.0
2008-11-17 15:55:00,4.36,4.36,4.31,4.32,1677400.0,3.3,3.3,3.2621,3.2697,1677400.0
2008-11-18 09:30:00,4.31,4.35,4.28,4.31,749400.0,3.2621,3.2924,3.2394,3.2621,749400.0
2008-11-18 09:35:00,4.31,4.39,4.31,4.37,519800.0,3.2621,3.3227,3.2621,3.3075,519800.0
2008-11-18 09:40:00,4.37,4.43,4.35,4.36,481200.0,3.3075,3.353,3.2924,3.3,481200.0
2008-11-18 09:45:00,4.36,4.37,4.31,4.33,526800.0,3.3,3.3075,3.2621,3.2773,526800.0
2008-11-18 09:50:00,4.34,4.34,4.28,4.28,386600.0,3.2848,3.2848,3.2394,3.2394,386600.0
2008-11-18 09:55:00,4.28,4.32,4.25,4.31,342600.0,3.2394,3.2697,3.2167,3.2621,342600.0
2008-11-18 10:00:00,4.31,4.31,4.25,4.25,196800.0,3.2621,3.2621,3.2167,3.2167,196800.0
2008-11-18 10:05:00,4.26,4.29,4.25,4.27,918800.0,3.2243,3.247,3.2167,3.2319,918800.0
2008-11-18 10:10:00,4.26,4.31,4.26,4.28,941600.0,3.2243,3.2621,3.2243,3.2394,941600.0
2008-11-18 10:15:00,4.28,4.32,4.26,4.32,225600.0,3.2394,3.2697,3.2243,3.2697,225600.0
2008-11-18 10:20:00,4.32,4.33,4.28,4.28,419600.0,3.2697,3.2773,3.2394,3.2394,419600.0
2008-11-18 10:25:00,4.28,4.33,4.26,4.33,628600.0,3.2394,3.2773,3.2243,3.2773,628600.0
2008-11-18 10:30:00,4.33,4.34,4.29,4.31,380800.0,3.2773,3.2848,3.247,3.2621,380800.0
2008-11-18 10:35:00,4.31,4.34,4.3,4.34,526200.0,3.2621,3.2848,3.2546,3.2848,526200.0
2008-11-18 10:40:00,4.34,4.35,4.32,4.32,139800.0,3.2848,3.2924,3.2697,3.2697,139800.0
2008-11-18 10:45:00,4.32,4.33,4.31,4.32,184600.0,3.2697,3.2773,3.2621,3.2697,184600.0
2008-11-18 10:50:00,4.32,4.33,4.29,4.32,194400.0,3.2697,3.2773,3.247,3.2697,194400.0
2008-11-18 10:55:00,4.32,4.33,4.31,4.32,84600.0,3.2697,3.2773,3.2621,3.2697,84600.0
2008-11-18 11:00:00,4.33,4.33,4.28,4.28,154000.0,3.2773,3.2773,3.2394,3.2394,154000.0
2008-11-18 11:05:00,4.28,4.28,4.26,4.26,122400.0,3.2394,3.2394,3.2243,3.2243,122400.0
2008-11-18 11:10:00,4.26,4.26,4.25,4.26,384200.0,3.2243,3.2243,3.2167,3.2243,384200.0
2008-11-18 11:15:00,4.26,4.27,4.25,4.26,394800.0,3.2243,3.2319,3.2167,3.2243,394800.0
2008-11-18 11:20:00,4.26,4.26,4.25,4.25,331200.0,3.2243,3.2243,3.2167,3.2167,331200.0
2008-11-18 11:25:00,4.26,4.27,4.24,4.27,658600.0,3.2243,3.2319,3.2091,3.2319,658600.0
2008-11-18 11:30:00,4.26,4.28,4.26,4.28,201800.0,3.2243,3.2394,3.2243,3.2394,201800.0
2008-11-18 11:35:00,4.28,4.3,4.28,4.3,288600.0,3.2394,3.2546,3.2394,3.2546,288600.0
2008-11-18 11:40:00,4.3,4.32,4.29,4.31,610400.0,3.2546,3.2697,3.247,3.2621,610400.0
2008-11-18 11:45:00,4.31,4.33,4.3,4.3,127800.0,3.2621,3.2773,3.2546,3.2546,127800.0
2008-11-18 11:50:00,4.31,4.34,4.31,4.32,246000.0,3.2621,3.2848,3.2621,3.2697,246000.0
2008-11-18 11:55:00,4.32,4.33,4.32,4.33,68600.0,3.2697,3.2773,3.2697,3.2773,68600.0
2008-11-18 12:00:00,4.33,4.33,4.31,4.31,340800.0,3.2773,3.2773,3.2621,3.2621,340800.0
2008-11-18 12:05:00,4.31,4.32,4.31,4.32,106200.0,3.2621,3.2697,3.2621,3.2697,106200.0
2008-11-18 12:10:00,4.32,4.33,4.3,4.31,92200.0,3.2697,3.2773,3.2546,3.2621,92200.0
2008-11-18 12:15:00,4.3,4.31,4.28,4.28,94000.0,3.2546,3.2621,3.2394,3.2394,94000.0
2008-11-18 12:20:00,4.28,4.28,4.25,4.26,139000.0,3.2394,3.2394,3.2167,3.2243,139000.0
2008-11-18 12:25:00,4.26,4.26,4.24,4.25,180000.0,3.2243,3.2243,3.2091,3.2167,180000.0
2008-11-18 12:30:00,4.25,4.25,4.23,4.23,199000.0,3.2167,3.2167,3.2016,3.2016,199000.0
2008-11-18 12:35:00,4.23,4.24,4.22,4.23,79400.0,3.2016,3.2091,3.194,3.2016,79400.0
2008-11-18 12:40:00,4.23,4.24,4.22,4.23,227200.0,3.2016,3.2091,3.194,3.2016,227200.0
2008-11-18 12:45:00,4.23,4.24,4.21,4.21,139800.0,3.2016,3.2091,3.1864,3.1864,139800.0
2008-11-18 12:50:00,4.21,4.21,4.2,4.21,97800.0,3.1864,3.1864,3.1789,3.1864,97800.0
2008-11-18 12:55:00,4.21,4.22,4.2,4.22,182400.0,3.1864,3.194,3.1789,3.194,182400.0
2008-11-18 13:00:00,4.22,4.22,4.2,4.21,451000.0,3.194,3.194,3.1789,3.1864,451000.0
2008-11-18 13:05:00,4.2,4.21,4.2,4.21,191000.0,3.1789,3.1864,3.1789,3.1864,191000.0
2008-11-18 13:10:00,4.21,4.21,4.18,4.18,254600.0,3.1864,3.1864,3.1637,3.1637,254600.0
2008-11-18 13:15:00,4.18,4.19,4.18,4.18,187200.0,3.1637,3.1713,3.1637,3.1637,187200.0
2008-11-18 13:20:00,4.18,4.21,4.18,4.2,162800.0,3.1637,3.1864,3.1637,3.1789,162800.0
2008-11-18 13:25:00,4.2,4.2,4.18,4.18,180400.0,3.1789,3.1789,3.1637,3.1637,180400.0
2008-11-18 13:30:00,4.18,4.18,4.16,4.16,161800.0,3.1637,3.1637,3.1486,3.1486,161800.0
2008-11-18 13:35:00,4.16,4.17,4.13,4.13,239200.0,3.1486,3.1562,3.1259,3.1259,239200.0
2008-11-18 13:40:00,4.13,4.14,4.11,4.12,161000.0,3.1259,3.1335,3.1108,3.1183,161000.0
2008-11-18 13:45:00,4.12,4.12,4.1,4.1,289200.0,3.1183,3.1183,3.1032,3.1032,289200.0
2008-11-18 13:50:00,4.1,4.12,4.1,4.12,176200.0,3.1032,3.1183,3.1032,3.1183,176200.0
2008-11-18 13:55:00,4.12,4.13,4.1,4.12,394000.0,3.1183,3.1259,3.1032,3.1183,394000.0
2008-11-18 14:00:00,4.12,4.13,4.09,4.11,325000.0,3.1183,3.1259,3.0956,3.1108,325000.0
2008-11-18 14:05:00,4.11,4.11,4.08,4.1,350600.0,3.1108,3.1108,3.088,3.1032,350600.0
2008-11-18 14:10:00,4.1,4.13,4.09,4.13,156200.0,3.1032,3.1259,3.0956,3.1259,156200.0
2008-11-18 14:15:00,4.13,4.14,4.13,4.14,460000.0,3.1259,3.1335,3.1259,3.1335,460000.0
2008-11-18 14:20:00,4.14,4.15,4.12,4.15,373200.0,3.1335,3.141,3.1183,3.141,373200.0
2008-11-18 14:25:00,4.14,4.17,4.14,4.15,150800.0,3.1335,3.1562,3.1335,3.141,150800.0
2008-11-18 14:30:00,4.15,4.15,4.11,4.12,368600.0,3.141,3.141,3.1108,3.1183,368600.0
2008-11-18 14:35:00,4.13,4.13,4.12,4.13,143000.0,3.1259,3.1259,3.1183,3.1259,143000.0
2008-11-18 14:40:00,4.12,4.14,4.12,4.12,130600.0,3.1183,3.1335,3.1183,3.1183,130600.0
2008-11-18 14:45:00,4.12,4.12,4.08,4.08,235400.0,3.1183,3.1183,3.088,3.088,235400.0
2008-11-18 14:50:00,4.09,4.09,4.07,4.09,347200.0,3.0956,3.0956,3.0805,3.0956,347200.0
2008-11-18 14:55:00,4.08,4.1,4.07,4.08,275200.0,3.088,3.1032,3.0805,3.088,275200.0
2008-11-18 15:00:00,4.09,4.11,4.08,4.1,175800.0,3.0956,3.1108,3.088,3.1032,175800.0
2008-11-18 15:05:00,4.1,4.15,4.09,4.15,267400.0,3.1032,3.141,3.0956,3.141,267400.0
2008-11-18 15:10:00,4.14,4.17,4.12,4.14,464400.0,3.1335,3.1562,3.1183,3.1335,464400.0
2008-11-18 15:15:00,4.15,4.15,4.12,4.14,452200.0,3.141,3.141,3.1183,3.1335,452200.0
2008-11-18 15:20:00,4.14,4.16,4.12,4.13,737400.0,3.1335,3.1486,3.1183,3.1259,737400.0
2008-11-18 15:25:00,4.13,4.14,4.1,4.13,263000.0,3.1259,3.1335,3.1032,3.1259,263000.0
2008-11-18 15:30:00,4.13,4.13,4.08,4.11,289000.0,3.1259,3.1259,3.088,3.1108,289000.0
2008-11-18 15:35:00,4.11,4.16,4.11,4.15,361400.0,3.1108,3.1486,3.1108,3.141,361400.0
2008-11-18 15:40:00,4.15,4.21,4.15,4.16,836200.0,3.141,3.1864,3.141,3.1486,836200.0
2008-11-18 15:45:00,4.16,4.18,4.14,4.18,616800.0,3.1486,3.1637,3.1335,3.1637,616800.0
2008-11-18 15:50:00,4.18,4.2,4.16,4.2,1496200.0,3.1637,3.1789,3.1486,3.1789,1496200.0
2008-11-18 15:55:00,4.19,4.21,4.18,4.2,2327000.0,3.1713,3.1864,3.1637,3.1789,2327000.0
2008-11-19 09:30:00,4.14,4.22,4.14,4.2,574400.0,3.1335,3.194,3.1335,3.1789,574400.0
2008-11-19 09:35:00,4.2,4.25,4.2,4.25,318400.0,3.1789,3.2167,3.1789,3.2167,318400.0
2008-11-19 09:40:00,4.25,4.28,4.22,4.23,404600.0,3.2167,3.2394,3.194,3.2016,404600.0
2008-11-19 09:45:00,4.23,4.26,4.22,4.24,653000.0,3.2016,3.2243,3.194,3.2091,653000.0
2008-11-19 09:50:00,4.24,4.25,4.21,4.22,318800.0,3.2091,3.2167,3.1864,3.194,318800.0
2008-11-19 09:55:00,4.22,4.25,4.21,4.22,593400.0,3.194,3.2167,3.1864,3.194,593400.0
2008-11-19 10:00:00,4.22,4.24,4.21,4.23,307400.0,3.194,3.2091,3.1864,3.2016,307400.0
2008-11-19 10:05:00,4.24,4.25,4.22,4.25,582600.0,3.2091,3.2167,3.194,3.2167,582600.0
2008-11-19 10:10:00,4.24,4.26,4.22,4.26,414000.0,3.2091,3.2243,3.194,3.2243,414000.0
2008-11-19 10:15:00,4.26,4.27,4.23,4.23,550000.0,3.2243,3.2319,3.2016,3.2016,550000.0
2008-11-19 10:20:00,4.23,4.24,4.21,4.21,454800.0,3.2016,3.2091,3.1864,3.1864,454800.0
2008-11-19 10:25:00,4.21,4.22,4.18,4.2,421600.0,3.1864,3.194,3.1637,3.1789,421600.0
2008-11-19 10:30:00,4.2,4.2,4.17,4.18,357600.0,3.1789,3.1789,3.1562,3.1637,357600.0
2008-11-19 10:35:00,4.18,4.19,4.16,4.17,206800.0,3.1637,3.1713,3.1486,3.1562,206800.0
2008-11-19 10:40:00,4.16,4.17,4.15,4.16,221400.0,3.1486,3.1562,3.141,3.1486,221400.0
2008-11-19 10:45:00,4.16,4.16,4.14,4.16,344000.0,3.1486,3.1486,3.1335,3.1486,344000.0
2008-11-19 10:50:00,4.16,4.17,4.13,4.13,214000.0,3.1486,3.1562,3.1259,3.1259,214000.0
2008-11-19 10:55:00,4.13,4.14,4.11,4.12,334400.0,3.1259,3.1335,3.1108,3.1183,334400.0
2008-11-19 11:00:00,4.12,4.14,4.12,4.14,270800.0,3.1183,3.1335,3.1183,3.1335,270800.0
2008-11-19 11:05:00,4.14,4.16,4.13,4.15,177400.0,3.1335,3.1486,3.1259,3.141,177400.0
2008-11-19 11:10:00,4.15,4.17,4.14,4.15,111800.0,3.141,3.1562,3.1335,3.141,111800.0
2008-11-19 11:15:00,4.14,4.14,4.1,4.13,201800.0,3.1335,3.1335,3.1032,3.1259,201800.0
2008-11-19 11:20:00,4.12,4.13,4.1,4.1,82600.0,3.1183,3.1259,3.1032,3.1032,82600.0
2008-11-19 11:25:00,4.1,4.1,4.07,4.08,243200.0,3.1032,3.1032,3.0805,3.088,243200.0
2008-11-19 11:30:00,4.08,4.09,4.07,4.08,309600.0,3.088,3.0956,3.0805,3.088,309600.0
2008-11-19 11:35:00,4.08,4.08,4.06,4.07,301600.0,3.088,3.088,3.0729,3.0805,301600.0
2008-11-19 11:40:00,4.08,4.08,4.06,4.07,212200.0,3.088,3.088,3.0729,3.0805,212200.0
2008-11-19 11:45:00,4.08,4.08,4.05,4.07,220400.0,3.088,3.088,3.0653,3.0805,220400.0
2008-11-19 11:50:00,4.07,4.1,4.07,4.09,275200.0,3.0805,3.1032,3.0805,3.0956,275200.0
2008-11-19 11:55:00,4.09,4.1,4.07,4.08,291000.0,3.0956,3.1032,3.0805,3.088,291000.0
2008-11-19 12:00:00,4.08,4.1,4.08,4.1,158600.0,3.088,3.1032,3.088,3.1032,158600.0
2008-11-19 12:05:00,4.1,4.11,4.09,4.1,67000.0,3.1032,3.1108,3.0956,3.1032,67000.0
2008-11-19 12:10:00,4.1,4.1,4.07,4.08,127200.0,3.1032,3.1032,3.0805,3.088,127200.0
2008-11-19 12:15:00,4.08,4.08,4.05,4.05,162200.0,3.088,3.088,3.0653,3.0653,162200.0
2008-11-19 12:20:00,4.05,4.06,4.05,4.05,161400.0,3.0653,3.0729,3.0653,3.0653,161400.0
2008-11-19 12:25:00,4.05,4.05,4.03,4.03,155200.0,3.0653,3.0653,3.0502,3.0502,155200.0
2008-11-19 12:30:00,4.03,4.05,4.03,4.05,136400.0,3.0502,3.0653,3.0502,3.0653,136400.0
2008-11-19 12:35:00,4.05,4.06,4.04,4.06,143800.0,3.0653,3.0729,3.0578,3.0729,143800.0
2008-11-19 12:40:00,4.07,4.07,4.06,4.06,86600.0,3.0805,3.0805,3.0729,3.0729,86600.0
2008-11-19 12:45:00,4.06,4.07,4.06,4.06,131200.0,3.0729,3.0805,3.0729,3.0729,131200.0
2008-11-19 12:50:00,4.06,4.06,4.05,4.06,236800.0,3.0729,3.0729,3.0653,3.0729,236800.0
2008-11-19 12:55:00,4.06,4.07,4.06,4.06,241000.0,3.0729,3.0805,3.0729,3.0729,241000.0
2008-11-19 13:00:00,4.06,4.08,4.05,4.08,167000.0,3.0729,3.088,3.0653,3.088,167000.0
2008-11-19 13:05:00,4.08,4.09,4.07,4.07,64600.0,3.088,3.0956,3.0805,3.0805,64600.0
2008-11-19 13:10:00,4.07,4.08,4.06,4.07,318200.0,3.0805,3.088,3.0729,3.0805,318200.0
2008-11-19 13:15:00,4.07,4.08,4.05,4.06,111000.0,3.0805,3.088,3.0653,3.0729,111000.0
2008-11-19 13:20:00,4.06,4.07,4.05,4.05,138800.0,3.0729,3.0805,3.0653,3.0653,138800.0
2008-11-19 13:25:00,4.05,4.06,4.04,4.04,171800.0,3.0653,3.0729,3.0578,3.0578,171800.0
2008-11-19 13:30:00,4.04,4.04,4.03,4.04,452400.0,3.0578,3.0578,3.0502,3.0578,452400.0
2008-11-19 13:35:00,4.04,4.04,4.03,4.03,429800.0,3.0578,3.0578,3.0502,3.0502,429800.0
2008-11-19 13:40:00,4.03,4.04,4.03,4.04,120200.0,3.0502,3.0578,3.0502,3.0578,120200.0
2008-11-19 13:45:00,4.03,4.06,4.03,4.05,296400.0,3.0502,3.0729,3.0502,3.0653,296400.0
2008-11-19 13:50:00,4.05,4.07,4.05,4.07,389200.0,3.0653,3.0805,3.0653,3.0805,389200.0
2008-11-19 13:55:00,4.07,4.09,4.06,4.07,251800.0,3.0805,3.0956,3.0729,3.0805,251800.0
2008-11-19 14:00:00,4.07,4.07,4.04,4.04,346800.0,3.0805,3.0805,3.0578,3.0578,346800.0
2008-11-19 14:05:00,4.04,4.05,4.03,4.04,264400.0,3.0578,3.0653,3.0502,3.0578,264400.0
2008-11-19 14:10:00,4.04,4.05,4.04,4.04,251200.0,3.0578,3.0653,3.0578,3.0578,251200.0
2008-11-19 14:15:00,4.05,4.05,4.03,4.03,271400.0,3.0653,3.0653,3.0502,3.0502,271400.0
2008-11-19 14:20:00,4.03,4.04,4.02,4.02,197200.0,3.0502,3.0578,3.0426,3.0426,197200.0
2008-11-19 14:25:00,4.02,4.05,4.02,4.03,502800.0,3.0426,3.0653,3.0426,3.0502,502800.0
2008-11-19 14:30:00,4.03,4.05,4.02,4.02,240200.0,3.0502,3.0653,3.0426,3.0426,240200.0
2008-11-19 14:35:00,4.02,4.04,4.01,4.03,281800.0,3.0426,3.0578,3.0351,3.0502,281800.0
2008-11-19 14:40:00,4.03,4.07,4.02,4.05,279000.0,3.0502,3.0805,3.0426,3.0653,279000.0
2008-11-19 14:45:00,4.06,4.1,4.05,4.07,406400.0,3.0729,3.1032,3.0653,3.0805,406400.0
2008-11-19 14:50:00,4.07,4.1,4.07,4.08,456800.0,3.0805,3.1032,3.0805,3.088,456800.0
2008-11-19 14:55:00,4.08,4.09,4.06,4.08,373400.0,3.088,3.0956,3.0729,3.088,373400.0
2008-11-19 15:00:00,4.08,4.09,4.05,4.07,526400.0,3.088,3.0956,3.0653,3.0805,526400.0
2008-11-19 15:05:00,4.08,4.11,4.06,4.1,353000.0,3.088,3.1108,3.0729,3.1032,353000.0
2008-11-19 15:10:00,4.1,4.12,4.08,4.09,351800.0,3.1032,3.1183,3.088,3.0956,351800.0
2008-11-19 15:15:00,4.09,4.09,4.05,4.06,241400.0,3.0956,3.0956,3.0653,3.0729,241400.0
2008-11-19 15:20:00,4.05,4.06,4.04,4.04,463000.0,3.0653,3.0729,3.0578,3.0578,463000.0
2008-11-19 15:25:00,4.05,4.06,4.02,4.04,726400.0,3.0653,3.0729,3.0426,3.0578,726400.0
2008-11-19 15:30:00,4.04,4.06,4.03,4.06,217800.0,3.0578,3.0729,3.0502,3.0729,217800.0
2008-11-19 15:35:00,4.06,4.06,4.02,4.02,503400.0,3.0729,3.0729,3.0426,3.0426,503400.0
2008-11-19 15:40:00,4.02,4.04,4.01,4.02,364400.0,3.0426,3.0578,3.0351,3.0426,364400.0
2008-11-19 15:45:00,4.02,4.02,3.99,4.01,877400.0,3.0426,3.0426,3.0199,3.0351,877400.0
2008-11-19 15:50:00,4.01,4.01,3.98,3.98,1097000.0,3.0351,3.0351,3.0124,3.0124,1097000.0
2008-11-19 15:55:00,3.99,4.0,3.98,3.98,1451400.0,3.0199,3.0275,3.0124,3.0124,1451400.0
2008-11-20 09:30:00,3.92,3.96,3.9,3.93,532000.0,2.9669,2.9972,2.9518,2.9745,532000.0
2008-11-20 09:35:00,3.93,3.93,3.9,3.9,464600.0,2.9745,2.9745,2.9518,2.9518,464600.0
2008-11-20 09:40:00,3.9,3.9,3.84,3.87,332200.0,2.9518,2.9518,2.9064,2.9291,332200.0
2008-11-20 09:45:00,3.87,3.9,3.86,3.89,445800.0,2.9291,2.9518,2.9215,2.9442,445800.0
2008-11-20 09:50:00,3.89,3.93,3.87,3.87,465000.0,2.9442,2.9745,2.9291,2.9291,465000.0
2008-11-20 09:55:00,3.87,3.89,3.86,3.87,297000.0,2.9291,2.9442,2.9215,2.9291,297000.0
2008-11-20 10:00:00,3.87,3.88,3.83,3.83,354600.0,2.9291,2.9367,2.8988,2.8988,354600.0
2008-11-20 10:05:00,3.83,3.88,3.82,3.88,326400.0,2.8988,2.9367,2.8913,2.9367,326400.0
2008-11-20 10:10:00,3.88,3.88,3.84,3.85,288600.0,2.9367,2.9367,2.9064,2.914,288600.0
2008-11-20 10:15:00,3.85,3.86,3.82,3.84,245200.0,2.914,2.9215,2.8913,2.9064,245200.0
2008-11-20 10:20:00,3.84,3.9,3.82,3.89,543800.0,2.9064,2.9518,2.8913,2.9442,543800.0
2008-11-20 10:25:00,3.89,3.93,3.89,3.93,401600.0,2.9442,2.9745,2.9442,2.9745,401600.0
2008-11-20 10:30:00,3.93,3.96,3.9,3.91,494200.0,2.9745,2.9972,2.9518,2.9594,494200.0
2008-11-20 10:35:00,3.91,3.91,3.87,3.88,327000.0,2.9594,2.9594,2.9291,2.9367,327000.0
2008-11-20 10:40:00,3.88,3.94,3.87,3.94,467800.0,2.9367,2.9821,2.9291,2.9821,467800.0
2008-11-20 10:45:00,3.93,3.99,3.93,3.96,513000.0,2.9745,3.0199,2.9745,2.9972,513000.0
2008-11-20 10:50:00,3.96,3.97,3.92,3.97,245800.0,2.9972,3.0048,2.9669,3.0048,245800.0
2008-11-20 10:55:00,3.96,3.97,3.93,3.97,365600.0,2.9972,3.0048,2.9745,3.0048,365600.0
2008-11-20 11:00:00,3.98,4.01,3.96,4.0,847000.0,3.0124,3.0351,2.9972,3.0275,847000.0
2008-11-20 11:05:00,4.0,4.02,3.96,3.97,326000.0,3.0275,3.0426,2.9972,3.0048,326000.0
2008-11-20 11:10:00,3.97,3.99,3.93,3.98,310000.0,3.0048,3.0199,2.9745,3.0124,310000.0
2008-11-20 11:15:00,3.98,4.01,3.96,4.0,1207800.0,3.0124,3.0351,2.9972,3.0275,1207800.0
2008-11-20 11:20:00,4.0,4.01,3.95,3.99,807000.0,3.0275,3.0351,2.9897,3.0199,807000.0
2008-11-20 11:25:00,3.99,4.02,3.98,4.01,353000.0,3.0199,3.0426,3.0124,3.0351,353000.0
2008-11-20 11:30:00,4.0,4.01,3.98,4.0,279000.0,3.0275,3.0351,3.0124,3.0275,279000.0
2008-11-20 11:35:00,4.0,4.01,3.98,3.99,206400.0,3.0275,3.0351,3.0124,3.0199,206400.0
2008-11-20 11:40:00,3.99,3.99,3.94,3.95,564600.0,3.0199,3.0199,2.9821,2.9897,564600.0
2008-11-20 11:45:00,3.96,3.96,3.93,3.94,317600.0,2.9972,2.9972,2.9745,2.9821,317600.0
2008-11-20 11:50:00,3.94,3.94,3.91,3.91,355600.0,2.9821,2.9821,2.9594,2.9594,355600.0
2008-11-20 11:55:00,3.92,3.93,3.9,3.9,308800.0,2.9669,2.9745,2.9518,2.9518,308800.0
2008-11-20 12:00:00,3.9,3.9,3.84,3.84,565800.0,2.9518,2.9518,2.9064,2.9064,565800.0
2008-11-20 12:05:00,3.84,3.86,3.84,3.84,319800.0,2.9064,2.9215,2.9064,2.9064,319800.0
2008-11-20 12:10:00,3.84,3.87,3.83,3.84,415200.0,2.9064,2.9291,2.8988,2.9064,415200.0
2008-11-20 12:15:00,3.85,3.86,3.83,3.84,425400.0,2.914,2.9215,2.8988,2.9064,425400.0
2008-11-20 12:20:00,3.84,3.9,3.83,3.88,400200.0,2.9064,2.9518,2.8988,2.9367,400200.0
2008-11-20 12:25:00,3.88,3.94,3.88,3.93,497200.0,2.9367,2.9821,2.9367,2.9745,497200.0
2008-11-20 12:30:00,3.93,3.97,3.92,3.95,248200.0,2.9745,3.0048,2.9669,2.9897,248200.0
2008-11-20 12:35:00,3.95,3.96,3.93,3.94,182000.0,2.9897,2.9972,2.9745,2.9821,182000.0
2008-11-20 12:40:00,3.95,3.96,3.94,3.95,154000.0,2.9897,2.9972,2.9821,2.9897,154000.0
2008-11-20 12:45:00,3.96,3.98,3.94,3.98,348600.0,2.9972,3.0124,2.9821,3.0124,348600.0
2008-11-20 12:50:00,3.98,3.99,3.95,3.96,278600.0,3.0124,3.0199,2.9897,2.9972,278600.0
2008-11-20 12:55:00,3.96,3.96,3.93,3.93,189800.0,2.9972,2.9972,2.9745,2.9745,189800.0
2008-11-20 13:00:00,3.93,3.93,3.89,3.9,252600.0,2.9745,2.9745,2.9442,2.9518,252600.0
2008-11-20 13:05:00,3.91,3.93,3.9,3.92,178200.0,2.9594,2.9745,2.9518,2.9669,178200.0
2008-11-20 13:10:00,3.92,3.92,3.89,3.9,165200.0,2.9669,2.9669,2.9442,2.9518,165200.0
2008-11-20 13:15:00,3.9,3.94,3.9,3.9,199200.0,2.9518,2.9821,2.9518,2.9518,199200.0
2008-11-20 13:20:00,3.9,3.9,3.86,3.89,231600.0,2.9518,2.9518,2.9215,2.9442,231600.0
2008-11-20 13:25:00,3.9,3.91,3.88,3.88,247400.0,2.9518,2.9594,2.9367,2.9367,247400.0
2008-11-20 13:30:00,3.88,3.9,3.87,3.89,212400.0,2.9367,2.9518,2.9291,2.9442,212400.0
2008-11-20 13:35:00,3.89,3.89,3.83,3.86,443000.0,2.9442,2.9442,2.8988,2.9215,443000.0
2008-11-20 13:40:00,3.86,3.89,3.86,3.88,221800.0,2.9215,2.9442,2.9215,2.9367,221800.0
2008-11-20 13:45:00,3.88,3.9,3.88,3.89,218400.0,2.9367,2.9518,2.9367,2.9442,218400.0
2008-11-20 13:50:00,3.89,3.91,3.88,3.89,248400.0,2.9442,2.9594,2.9367,2.9442,248400.0
2008-11-20 13:55:00,3.89,3.93,3.88,3.92,414000.0,2.9442,2.9745,2.9367,2.9669,414000.0
2008-11-20 14:00:00,3.92,3.93,3.86,3.86,384800.0,2.9669,2.9745,2.9215,2.9215,384800.0
2008-11-20 14:05:00,3.86,3.88,3.84,3.86,251000.0,2.9215,2.9367,2.9064,2.9215,251000.0
2008-11-20 14:10:00,3.86,3.87,3.85,3.86,255800.0,2.9215,2.9291,2.914,2.9215,255800.0
2008-11-20 14:15:00,3.86,3.87,3.81,3.81,404800.0,2.9215,2.9291,2.8837,2.8837,404800.0
2008-11-20 14:20:00,3.81,3.83,3.81,3.81,450400.0,2.8837,2.8988,2.8837,2.8837,450400.0
2008-11-20 14:25:00,3.81,3.82,3.77,3.77,448000.0,2.8837,2.8913,2.8534,2.8534,448000.0
2008-11-20 14:30:00,3.77,3.78,3.76,3.77,275400.0,2.8534,2.861,2.8458,2.8534,275400.0
2008-11-20 14:35:00,3.77,3.8,3.77,3.79,224800.0,2.8534,2.8761,2.8534,2.8686,224800.0
2008-11-20 14:40:00,3.79,3.8,3.78,3.79,230800.0,2.8686,2.8761,2.861,2.8686,230800.0
2008-11-20 14:45:00,3.79,3.79,3.76,3.76,300200.0,2.8686,2.8686,2.8458,2.8458,300200.0
2008-11-20 14:50:00,3.76,3.78,3.76,3.76,227200.0,2.8458,2.861,2.8458,2.8458,227200.0
2008-11-20 14:55:00,3.76,3.77,3.75,3.76,199200.0,2.8458,2.8534,2.8383,2.8458,199200.0
2008-11-20 15:00:00,3.76,3.79,3.76,3.76,339800.0,2.8458,2.8686,2.8458,2.8458,339800.0
2008-11-20 15:05:00,3.76,3.78,3.75,3.77,306000.0,2.8458,2.861,2.8383,2.8534,306000.0
2008-11-20 15:10:00,3.77,3.79,3.73,3.73,660800.0,2.8534,2.8686,2.8231,2.8231,660800.0
2008-11-20 15:15:00,3.73,3.75,3.71,3.72,438800.0,2.8231,2.8383,2.808,2.8156,438800.0
2008-11-20 15:20:00,3.72,3.75,3.7,3.71,557800.0,2.8156,2.8383,2.8004,2.808,557800.0
2008-11-20 15:25:00,3.7,3.72,3.69,3.71,564200.0,2.8004,2.8156,2.7929,2.808,564200.0
2008-11-20 15:30:00,3.72,3.73,3.69,3.69,693600.0,2.8156,2.8231,2.7929,2.7929,693600.0
2008-11-20 15:35:00,3.69,3.69,3.64,3.64,626600.0,2.7929,2.7929,2.755,2.755,626600.0
2008-11-20 15:40:00,3.64,3.65,3.61,3.62,908000.0,2.755,2.7626,2.7323,2.7399,908000.0
2008-11-20 15:45:00,3.62,3.68,3.62,3.65,906000.0,2.7399,2.7853,2.7399,2.7626,906000.0
2008-11-20 15:50:00,3.65,3.65,3.6,3.61,1089000.0,2.7626,2.7626,2.7247,2.7323,1089000.0
2008-11-20 15:55:00,3.6,3.61,3.59,3.6,1761800.0,2.7247,2.7323,2.7172,2.7247,1761800.0
2008-11-21 09:30:00,3.76,3.76,3.65,3.65,1968800.0,2.8458,2.8458,2.7626,2.7626,1968800.0
2008-11-21 09:35:00,3.66,3.67,3.59,3.59,457000.0,2.7702,2.7777,2.7172,2.7172,457000.0
2008-11-21 09:40:00,3.59,3.65,3.58,3.65,376000.0,2.7172,2.7626,2.7096,2.7626,376000.0
2008-11-21 09:45:00,3.65,3.7,3.65,3.69,573800.0,2.7626,2.8004,2.7626,2.7929,573800.0
2008-11-21 09:50:00,3.69,3.71,3.64,3.64,768600.0,2.7929,2.808,2.755,2.755,768600.0
2008-11-21 09:55:00,3.64,3.65,3.6,3.62,628800.0,2.755,2.7626,2.7247,2.7399,628800.0
2008-11-21 10:00:00,3.63,3.63,3.6,3.61,561200.0,2.7475,2.7475,2.7247,2.7323,561200.0
2008-11-21 10:05:00,3.61,3.67,3.61,3.67,414800.0,2.7323,2.7777,2.7323,2.7777,414800.0
2008-11-21 10:10:00,3.67,3.67,3.61,3.61,513200.0,2.7777,2.7777,2.7323,2.7323,513200.0
2008-11-21 10:15:00,3.61,3.63,3.59,3.61,508000.0,2.7323,2.7475,2.7172,2.7323,508000.0
2008-11-21 10:20:00,3.61,3.63,3.61,3.63,337000.0,2.7323,2.7475,2.7323,2.7475,337000.0
2008-11-21 10:25:00,3.63,3.63,3.6,3.6,364600.0,2.7475,2.7475,2.7247,2.7247,364600.0
2008-11-21 10:30:00,3.6,3.62,3.59,3.59,295000.0,2.7247,2.7399,2.7172,2.7172,295000.0
2008-11-21 10:35:00,3.6,3.64,3.59,3.63,373000.0,2.7247,2.755,2.7172,2.7475,373000.0
2008-11-21 10:40:00,3.64,3.65,3.62,3.63,359600.0,2.755,2.7626,2.7399,2.7475,359600.0
2008-11-21 10:45:00,3.63,3.65,3.62,3.62,390400.0,2.7475,2.7626,2.7399,2.7399,390400.0
2008-11-21 10:50:00,3.62,3.63,3.6,3.61,249800.0,2.7399,2.7475,2.7247,2.7323,249800.0
2008-11-21 10:55:00,3.62,3.62,3.58,3.59,358000.0,2.7399,2.7399,2.7096,2.7172,358000.0
2008-11-21 11:00:00,3.59,3.6,3.55,3.55,345600.0,2.7172,2.7247,2.6869,2.6869,345600.0
2008-11-21 11:05:00,3.55,3.56,3.53,3.54,546000.0,2.6869,2.6945,2.6718,2.6793,546000.0
2008-11-21 11:10:00,3.54,3.59,3.54,3.58,268400.0,2.6793,2.7172,2.6793,2.7096,268400.0
2008-11-21 11:15:00,3.58,3.59,3.56,3.58,215000.0,2.7096,2.7172,2.6945,2.7096,215000.0
2008-11-21 11:20:00,3.59,3.63,3.58,3.62,328000.0,2.7172,2.7475,2.7096,2.7399,328000.0
2008-11-21 11:25:00,3.63,3.64,3.61,3.63,409800.0,2.7475,2.755,2.7323,2.7475,409800.0
2008-11-21 11:30:00,3.63,3.66,3.63,3.65,294800.0,2.7475,2.7702,2.7475,2.7626,294800.0
2008-11-21 11:35:00,3.65,3.67,3.65,3.66,363200.0,2.7626,2.7777,2.7626,2.7702,363200.0
2008-11-21 11:40:00,3.67,3.69,3.65,3.65,364200.0,2.7777,2.7929,2.7626,2.7626,364200.0
2008-11-21 11:45:00,3.65,3.67,3.64,3.65,306600.0,2.7626,2.7777,2.755,2.7626,306600.0
2008-11-21 11:50:00,3.65,3.66,3.64,3.65,179800.0,2.7626,2.7702,2.755,2.7626,179800.0
2008-11-21 11:55:00,3.64,3.65,3.63,3.64,167800.0,2.755,2.7626,2.7475,2.755,167800.0
2008-11-21 12:00:00,3.64,3.65,3.61,3.64,219200.0,2.755,2.7626,2.7323,2.755,219200.0
2008-11-21 12:05:00,3.65,3.68,3.64,3.67,181800.0,2.7626,2.7853,2.755,2.7777,181800.0
2008-11-21 12:10:00,3.66,3.67,3.64,3.64,273200.0,2.7702,2.7777,2.755,2.755,273200.0
2008-11-21 12:15:00,3.64,3.67,3.63,3.63,294000.0,2.755,2.7777,2.7475,2.7475,294000.0
2008-11-21 12:20:00,3.63,3.66,3.63,3.65,148800.0,2.7475,2.7702,2.7475,2.7626,148800.0
2008-11-21 12:25:00,3.65,3.67,3.65,3.67,249000.0,2.7626,2.7777,2.7626,2.7777,249000.0
2008-11-21 12:30:00,3.67,3.69,3.65,3.68,278800.0,2.7777,2.7929,2.7626,2.7853,278800.0
2008-11-21 12:35:00,3.68,3.7,3.67,3.69,187200.0,2.7853,2.8004,2.7777,2.7929,187200.0
2008-11-21 12:40:00,3.69,3.72,3.69,3.71,338000.0,2.7929,2.8156,2.7929,2.808,338000.0
2008-11-21 12:45:00,3.71,3.72,3.68,3.68,281400.0,2.808,2.8156,2.7853,2.7853,281400.0
2008-11-21 12:50:00,3.68,3.7,3.68,3.69,193600.0,2.7853,2.8004,2.7853,2.7929,193600.0
2008-11-21 12:55:00,3.68,3.69,3.67,3.67,156800.0,2.7853,2.7929,2.7777,2.7777,156800.0
2008-11-21 13:00:00,3.67,3.67,3.63,3.64,207400.0,2.7777,2.7777,2.7475,2.755,207400.0
2008-11-21 13:05:00,3.64,3.65,3.63,3.65,168400.0,2.755,2.7626,2.7475,2.7626,168400.0
2008-11-21 13:10:00,3.65,3.68,3.65,3.68,363600.0,2.7626,2.7853,2.7626,2.7853,363600.0
2008-11-21 13:15:00,3.68,3.68,3.67,3.67,166600.0,2.7853,2.7853,2.7777,2.7777,166600.0
2008-11-21 13:20:00,3.68,3.68,3.63,3.63,268200.0,2.7853,2.7853,2.7475,2.7475,268200.0
2008-11-21 13:25:00,3.64,3.65,3.63,3.65,241800.0,2.755,2.7626,2.7475,2.7626,241800.0
2008-11-21 13:30:00,3.65,3.66,3.64,3.64,209200.0,2.7626,2.7702,2.755,2.755,209200.0
2008-11-21 13:35:00,3.64,3.65,3.62,3.64,261000.0,2.755,2.7626,2.7399,2.755,261000.0
2008-11-21 13:40:00,3.64,3.67,3.63,3.65,230600.0,2.755,2.7777,2.7475,2.7626,230600.0
2008-11-21 13:45:00,3.65,3.65,3.64,3.65,136800.0,2.7626,2.7626,2.755,2.7626,136800.0
2008-11-21 13:50:00,3.65,3.65,3.63,3.64,219200.0,2.7626,2.7626,2.7475,2.755,219200.0
2008-11-21 13:55:00,3.63,3.64,3.61,3.62,481800.0,2.7475,2.755,2.7323,2.7399,481800.0
2008-11-21 14:00:00,3.61,3.66,3.61,3.66,371400.0,2.7323,2.7702,2.7323,2.7702,371400.0
2008-11-21 14:05:00,3.67,3.67,3.64,3.64,294000.0,2.7777,2.7777,2.755,2.755,294000.0
2008-11-21 14:10:00,3.64,3.65,3.63,3.64,179600.0,2.755,2.7626,2.7475,2.755,179600.0
2008-11-21 14:15:00,3.64,3.65,3.61,3.64,447600.0,2.755,2.7626,2.7323,2.755,447600.0
2008-11-21 14:20:00,3.64,3.67,3.63,3.64,297000.0,2.755,2.7777,2.7475,2.755,297000.0
2008-11-21 14:25:00,3.64,3.65,3.63,3.63,289600.0,2.755,2.7626,2.7475,2.7475,289600.0
2008-11-21 14:30:00,3.63,3.63,3.6,3.62,360400.0,2.7475,2.7475,2.7247,2.7399,360400.0
2008-11-21 14:35:00,3.61,3.63,3.59,3.61,332000.0,2.7323,2.7475,2.7172,2.7323,332000.0
2008-11-21 14:40:00,3.61,3.62,3.58,3.61,358800.0,2.7323,2.7399,2.7096,2.7323,358800.0
2008-11-21 14:45:00,3.61,3.64,3.6,3.62,400200.0,2.7323,2.755,2.7247,2.7399,400200.0
2008-11-21 14:50:00,3.62,3.63,3.54,3.61,313000.0,2.7399,2.7475,2.6793,2.7323,313000.0
2008-11-21 14:55:00,3.61,3.63,3.58,3.59,631000.0,2.7323,2.7475,2.7096,2.7172,631000.0
2008-11-21 15:00:00,3.6,3.67,3.59,3.66,491800.0,2.7247,2.7777,2.7172,2.7702,491800.0
2008-11-21 15:05:00,3.65,3.7,3.65,3.69,890200.0,2.7626,2.8004,2.7626,2.7929,890200.0
2008-11-21 15:10:00,3.68,3.77,3.68,3.77,1086000.0,2.7853,2.8534,2.7853,2.8534,1086000.0
2008-11-21 15:15:00,3.77,3.78,3.75,3.78,1209400.0,2.8534,2.861,2.8383,2.861,1209400.0
2008-11-21 15:20:00,3.77,3.78,3.75,3.78,1002400.0,2.8534,2.861,2.8383,2.861,1002400.0
2008-11-21 15:25:00,3.78,3.82,3.77,3.8,1076200.0,2.861,2.8913,2.8534,2.8761,1076200.0
2008-11-21 15:30:00,3.81,3.9,3.78,3.9,1781800.0,2.8837,2.9518,2.861,2.9518,1781800.0
2008-11-21 15:35:00,3.9,3.95,3.87,3.9,1202600.0,2.9518,2.9897,2.9291,2.9518,1202600.0
2008-11-21 15:40:00,3.9,3.9,3.84,3.84,788200.0,2.9518,2.9518,2.9064,2.9064,788200.0
2008-11-21 15:45:00,3.84,3.89,3.8,3.89,1191200.0,2.9064,2.9442,2.8761,2.9442,1191200.0
2008-11-21 15:50:00,3.89,3.93,3.86,3.93,1474200.0,2.9442,2.9745,2.9215,2.9745,1474200.0
2008-11-21 15:55:00,3.93,3.94,3.88,3.92,2710600.0,2.9745,2.9821,2.9367,2.9669,2710600.0
2008-11-24 09:30:00,4.03,4.03,4.0,4.01,388600.0,3.0502,3.0502,3.0275,3.0351,388600.0
2008-11-24 09:35:00,4.01,4.02,3.97,4.0,463200.0,3.0351,3.0426,3.0048,3.0275,463200.0
2008-11-24 09:40:00,4.0,4.03,4.0,4.02,394600.0,3.0275,3.0502,3.0275,3.0426,394600.0
2008-11-24 09:45:00,4.02,4.06,4.01,4.06,338400.0,3.0426,3.0729,3.0351,3.0729,338400.0
2008-11-24 09:50:00,4.05,4.1,4.01,4.01,428800.0,3.0653,3.1032,3.0351,3.0351,428800.0
2008-11-24 09:55:00,4.02,4.07,4.01,4.06,273200.0,3.0426,3.0805,3.0351,3.0729,273200.0
2008-11-24 10:00:00,4.06,4.1,4.06,4.08,327000.0,3.0729,3.1032,3.0729,3.088,327000.0
2008-11-24 10:05:00,4.08,4.08,4.05,4.06,250400.0,3.088,3.088,3.0653,3.0729,250400.0
2008-11-24 10:10:00,4.06,4.08,4.05,4.07,269400.0,3.0729,3.088,3.0653,3.0805,269400.0
2008-11-24 10:15:00,4.07,4.14,4.07,4.14,570200.0,3.0805,3.1335,3.0805,3.1335,570200.0
2008-11-24 10:20:00,4.14,4.2,4.14,4.14,748600.0,3.1335,3.1789,3.1335,3.1335,748600.0
2008-11-24 10:25:00,4.15,4.18,4.15,4.16,262400.0,3.141,3.1637,3.141,3.1486,262400.0
2008-11-24 10:30:00,4.16,4.18,4.16,4.18,448000.0,3.1486,3.1637,3.1486,3.1637,448000.0
2008-11-24 10:35:00,4.18,4.18,4.14,4.15,593800.0,3.1637,3.1637,3.1335,3.141,593800.0
2008-11-24 10:40:00,4.15,4.17,4.07,4.16,224800.0,3.141,3.1562,3.0805,3.1486,224800.0
2008-11-24 10:45:00,4.17,4.17,4.13,4.14,412200.0,3.1562,3.1562,3.1259,3.1335,412200.0
2008-11-24 10:50:00,4.14,4.15,4.12,4.13,711000.0,3.1335,3.141,3.1183,3.1259,711000.0
2008-11-24 10:55:00,4.13,4.15,4.12,4.15,391000.0,3.1259,3.141,3.1183,3.141,391000.0
2008-11-24 11:00:00,4.15,4.16,4.1,4.1,284800.0,3.141,3.1486,3.1032,3.1032,284800.0
2008-11-24 11:05:00,4.1,4.11,4.08,4.1,523200.0,3.1032,3.1108,3.088,3.1032,523200.0
2008-11-24 11:10:00,4.1,4.1,4.07,4.08,252600.0,3.1032,3.1032,3.0805,3.088,252600.0
2008-11-24 11:15:00,4.09,4.1,4.08,4.09,351800.0,3.0956,3.1032,3.088,3.0956,351800.0
2008-11-24 11:20:00,4.09,4.12,4.08,4.11,363000.0,3.0956,3.1183,3.088,3.1108,363000.0
2008-11-24 11:25:00,4.11,4.13,4.11,4.12,232800.0,3.1108,3.1259,3.1108,3.1183,232800.0
2008-11-24 11:30:00,4.13,4.14,4.12,4.14,237800.0,3.1259,3.1335,3.1183,3.1335,237800.0
2008-11-24 11:35:00,4.13,4.15,4.12,4.12,305200.0,3.1259,3.141,3.1183,3.1183,305200.0
2008-11-24 11:40:00,4.13,4.13,4.1,4.12,131600.0,3.1259,3.1259,3.1032,3.1183,131600.0
2008-11-24 11:45:00,4.13,4.14,4.11,4.13,235000.0,3.1259,3.1335,3.1108,3.1259,235000.0
2008-11-24 11:50:00,4.13,4.14,4.12,4.13,146000.0,3.1259,3.1335,3.1183,3.1259,146000.0
2008-11-24 11:55:00,4.13,4.14,4.12,4.13,85000.0,3.1259,3.1335,3.1183,3.1259,85000.0
2008-11-24 12:00:00,4.13,4.14,4.1,4.1,189600.0,3.1259,3.1335,3.1032,3.1032,189600.0
2008-11-24 12:05:00,4.1,4.11,4.09,4.11,284600.0,3.1032,3.1108,3.0956,3.1108,284600.0
2008-11-24 12:10:00,4.11,4.11,4.08,4.08,120400.0,3.1108,3.1108,3.088,3.088,120400.0
2008-11-24 12:15:00,4.09,4.1,4.06,4.07,336200.0,3.0956,3.1032,3.0729,3.0805,336200.0
2008-11-24 12:20:00,4.07,4.08,4.04,4.05,353400.0,3.0805,3.088,3.0578,3.0653,353400.0
2008-11-24 12:25:00,4.05,4.07,4.04,4.04,212000.0,3.0653,3.0805,3.0578,3.0578,212000.0
2008-11-24 12:30:00,4.04,4.08,4.04,4.07,180000.0,3.0578,3.088,3.0578,3.0805,180000.0
2008-11-24 12:35:00,4.07,4.09,4.05,4.06,375200.0,3.0805,3.0956,3.0653,3.0729,375200.0
2008-11-24 12:40:00,4.06,4.08,4.05,4.08,109600.0,3.0729,3.088,3.0653,3.088,109600.0
2008-11-24 12:45:00,4.07,4.08,4.05,4.07,282600.0,3.0805,3.088,3.0653,3.0805,282600.0
2008-11-24 12:50:00,4.07,4.11,4.07,4.11,306200.0,3.0805,3.1108,3.0805,3.1108,306200.0
2008-11-24 12:55:00,4.11,4.11,4.08,4.08,189000.0,3.1108,3.1108,3.088,3.088,189000.0
2008-11-24 13:00:00,4.08,4.09,4.07,4.08,93600.0,3.088,3.0956,3.0805,3.088,93600.0
2008-11-24 13:05:00,4.08,4.08,4.05,4.07,307400.0,3.088,3.088,3.0653,3.0805,307400.0
2008-11-24 13:10:00,4.07,4.08,4.05,4.06,211200.0,3.0805,3.088,3.0653,3.0729,211200.0
2008-11-24 13:15:00,4.06,4.08,4.05,4.07,89800.0,3.0729,3.088,3.0653,3.0805,89800.0
2008-11-24 13:20:00,4.07,4.09,4.07,4.08,132000.0,3.0805,3.0956,3.0805,3.088,132000.0
2008-11-24 13:25:00,4.08,4.08,4.06,4.06,192400.0,3.088,3.088,3.0729,3.0729,192400.0
2008-11-24 13:30:00,4.06,4.07,4.06,4.06,267800.0,3.0729,3.0805,3.0729,3.0729,267800.0
2008-11-24 13:35:00,4.07,4.07,4.05,4.07,299200.0,3.0805,3.0805,3.0653,3.0805,299200.0
2008-11-24 13:40:00,4.07,4.07,4.05,4.06,174800.0,3.0805,3.0805,3.0653,3.0729,174800.0
2008-11-24 13:45:00,4.06,4.07,4.05,4.06,271800.0,3.0729,3.0805,3.0653,3.0729,271800.0
2008-11-24 13:50:00,4.05,4.07,4.05,4.07,253800.0,3.0653,3.0805,3.0653,3.0805,253800.0
2008-11-24 13:55:00,4.07,4.1,4.06,4.1,647800.0,3.0805,3.1032,3.0729,3.1032,647800.0
2008-11-24 14:00:00,4.1,4.11,4.08,4.09,427200.0,3.1032,3.1108,3.088,3.0956,427200.0
2008-11-24 14:05:00,4.09,4.09,4.06,4.07,224400.0,3.0956,3.0956,3.0729,3.0805,224400.0
2008-11-24 14:10:00,4.07,4.08,4.05,4.07,343600.0,3.0805,3.088,3.0653,3.0805,343600.0
2008-11-24 14:15:00,4.07,4.08,4.05,4.07,253200.0,3.0805,3.088,3.0653,3.0805,253200.0
2008-11-24 14:20:00,4.08,4.11,4.08,4.11,216400.0,3.088,3.1108,3.088,3.1108,216400.0
2008-11-24 14:25:00,4.11,4.12,4.09,4.1,354800.0,3.1108,3.1183,3.0956,3.1032,354800.0
2008-11-24 14:30:00,4.11,4.12,4.08,4.1,482800.0,3.1108,3.1183,3.088,3.1032,482800.0
2008-11-24 14:35:00,4.1,4.12,4.08,4.12,380800.0,3.1032,3.1183,3.088,3.1183,380800.0
2008-11-24 14:40:00,4.12,4.13,4.09,4.1,622600.0,3.1183,3.1259,3.0956,3.1032,622600.0
2008-11-24 14:45:00,4.1,4.12,4.1,4.1,477000.0,3.1032,3.1183,3.1032,3.1032,477000.0
2008-11-24 14:50:00,4.1,4.12,4.1,4.12,263400.0,3.1032,3.1183,3.1032,3.1183,263400.0
2008-11-24 14:55:00,4.12,4.15,4.12,4.14,435000.0,3.1183,3.141,3.1183,3.1335,435000.0
2008-11-24 15:00:00,4.14,4.17,4.12,4.17,349200.0,3.1335,3.1562,3.1183,3.1562,349200.0
2008-11-24 15:05:00,4.17,4.18,4.15,4.17,342400.0,3.1562,3.1637,3.141,3.1562,342400.0
2008-11-24 15:10:00,4.18,4.18,4.16,4.16,441200.0,3.1637,3.1637,3.1486,3.1486,441200.0
2008-11-24 15:15:00,4.16,4.18,4.14,4.15,340800.0,3.1486,3.1637,3.1335,3.141,340800.0
2008-11-24 15:20:00,4.15,4.17,4.15,4.15,342600.0,3.141,3.1562,3.141,3.141,342600.0
2008-11-24 15:25:00,4.15,4.21,4.15,4.21,321400.0,3.141,3.1864,3.141,3.1864,321400.0
2008-11-24 15:30:00,4.21,4.22,4.18,4.19,413400.0,3.1864,3.194,3.1637,3.1713,413400.0
2008-11-24 15:35:00,4.19,4.22,4.18,4.21,563200.0,3.1713,3.194,3.1637,3.1864,563200.0
2008-11-24 15:40:00,4.21,4.25,4.21,4.25,558800.0,3.1864,3.2167,3.1864,3.2167,558800.0
2008-11-24 15:45:00,4.25,4.25,4.19,4.19,672200.0,3.2167,3.2167,3.1713,3.1713,672200.0
2008-11-24 15:50:00,4.19,4.23,4.17,4.2,2281600.0,3.1713,3.2016,3.1562,3.1789,2281600.0
2008-11-24 15:55:00,4.2,4.23,4.18,4.2,2169400.0,3.1789,3.2016,3.1637,3.1789,2169400.0
2008-11-25 09:30:00,4.01,4.3,4.0,4.22,1483400.0,3.0351,3.2546,3.0275,3.194,1483400.0
2008-11-25 09:35:00,4.22,4.28,4.18,4.24,1145200.0,3.194,3.2394,3.1637,3.2091,1145200.0
2008-11-25 09:40:00,4.24,4.29,4.16,4.17,621000.0,3.2091,3.247,3.1486,3.1562,621000.0
2008-11-25 09:45:00,4.17,4.2,4.15,4.2,611400.0,3.1562,3.1789,3.141,3.1789,611400.0
2008-11-25 09:50:00,4.2,4.24,4.19,4.2,498400.0,3.1789,3.2091,3.1713,3.1789,498400.0
2008-11-25 09:55:00,4.2,4.23,4.2,4.22,348200.0,3.1789,3.2016,3.1789,3.194,348200.0
2008-11-25 10:00:00,4.22,4.25,4.2,4.23,677800.0,3.194,3.2167,3.1789,3.2016,677800.0
2008-11-25 10:05:00,4.22,4.24,4.18,4.2,410200.0,3.194,3.2091,3.1637,3.1789,410200.0
2008-11-25 10:10:00,4.2,4.22,4.17,4.17,451800.0,3.1789,3.194,3.1562,3.1562,451800.0
2008-11-25 10:15:00,4.17,4.17,4.13,4.17,704400.0,3.1562,3.1562,3.1259,3.1562,704400.0
2008-11-25 10:20:00,4.16,4.2,4.11,4.12,649000.0,3.1486,3.1789,3.1108,3.1183,649000.0
2008-11-25 10:25:00,4.12,4.18,4.12,4.18,775600.0,3.1183,3.1637,3.1183,3.1637,775600.0
2008-11-25 10:30:00,4.17,4.18,4.14,4.14,370400.0,3.1562,3.1637,3.1335,3.1335,370400.0
2008-11-25 10:35:00,4.14,4.14,4.11,4.13,528600.0,3.1335,3.1335,3.1108,3.1259,528600.0
2008-11-25 10:40:00,4.13,4.16,4.12,4.13,474000.0,3.1259,3.1486,3.1183,3.1259,474000.0
2008-11-25 10:45:00,4.13,4.13,4.13,4.13,169800.0,3.1259,3.1259,3.1259,3.1259,169800.0
2008-11-25 10:50:00,4.13,4.15,4.12,4.15,254200.0,3.1259,3.141,3.1183,3.141,254200.0
2008-11-25 10:55:00,4.15,4.18,4.15,4.18,204400.0,3.141,3.1637,3.141,3.1637,204400.0
2008-11-25 11:00:00,4.18,4.2,4.17,4.18,460400.0,3.1637,3.1789,3.1562,3.1637,460400.0
2008-11-25 11:05:00,4.17,4.18,4.13,4.14,418600.0,3.1562,3.1637,3.1259,3.1335,418600.0
2008-11-25 11:10:00,4.14,4.17,4.14,4.16,146800.0,3.1335,3.1562,3.1335,3.1486,146800.0
2008-11-25 11:15:00,4.16,4.18,4.15,4.17,257600.0,3.1486,3.1637,3.141,3.1562,257600.0
2008-11-25 11:20:00,4.17,4.2,4.17,4.2,139800.0,3.1562,3.1789,3.1562,3.1789,139800.0
2008-11-25 11:25:00,4.2,4.23,4.2,4.23,204200.0,3.1789,3.2016,3.1789,3.2016,204200.0
2008-11-25 11:30:00,4.23,4.24,4.22,4.22,252000.0,3.2016,3.2091,3.194,3.194,252000.0
2008-11-25 11:35:00,4.22,4.24,4.22,4.22,221600.0,3.194,3.2091,3.194,3.194,221600.0
2008-11-25 11:40:00,4.22,4.25,4.22,4.24,185400.0,3.194,3.2167,3.194,3.2091,185400.0
2008-11-25 11:45:00,4.24,4.26,4.23,4.24,360800.0,3.2091,3.2243,3.2016,3.2091,360800.0
2008-11-25 11:50:00,4.25,4.25,4.2,4.21,387600.0,3.2167,3.2167,3.1789,3.1864,387600.0
2008-11-25 11:55:00,4.21,4.23,4.2,4.21,183000.0,3.1864,3.2016,3.1789,3.1864,183000.0
2008-11-25 12:00:00,4.21,4.22,4.18,4.19,191000.0,3.1864,3.194,3.1637,3.1713,191000.0
2008-11-25 12:05:00,4.18,4.19,4.17,4.18,313400.0,3.1637,3.1713,3.1562,3.1637,313400.0
2008-11-25 12:10:00,4.18,4.18,4.13,4.14,430600.0,3.1637,3.1637,3.1259,3.1335,430600.0
2008-11-25 12:15:00,4.14,4.15,4.14,4.14,191800.0,3.1335,3.141,3.1335,3.1335,191800.0
2008-11-25 12:20:00,4.14,4.14,4.1,4.1,349600.0,3.1335,3.1335,3.1032,3.1032,349600.0
2008-11-25 12:25:00,4.1,4.1,4.08,4.1,464600.0,3.1032,3.1032,3.088,3.1032,464600.0
2008-11-25 12:30:00,4.1,4.12,4.09,4.1,303200.0,3.1032,3.1183,3.0956,3.1032,303200.0
2008-11-25 12:35:00,4.1,4.12,4.1,4.12,404000.0,3.1032,3.1183,3.1032,3.1183,404000.0
2008-11-25 12:40:00,4.12,4.13,4.11,4.11,255800.0,3.1183,3.1259,3.1108,3.1108,255800.0
2008-11-25 12:45:00,4.11,4.11,4.05,4.05,604400.0,3.1108,3.1108,3.0653,3.0653,604400.0
2008-11-25 12:50:00,4.05,4.06,4.03,4.04,305800.0,3.0653,3.0729,3.0502,3.0578,305800.0
2008-11-25 12:55:00,4.04,4.04,4.01,4.03,562000.0,3.0578,3.0578,3.0351,3.0502,562000.0
2008-11-25 13:00:00,4.03,4.05,4.03,4.05,147400.0,3.0502,3.0653,3.0502,3.0653,147400.0
2008-11-25 13:05:00,4.05,4.07,4.04,4.07,176600.0,3.0653,3.0805,3.0578,3.0805,176600.0
2008-11-25 13:10:00,4.07,4.08,4.06,4.06,177400.0,3.0805,3.088,3.0729,3.0729,177400.0
2008-11-25 13:15:00,4.06,4.07,4.04,4.07,445400.0,3.0729,3.0805,3.0578,3.0805,445400.0
2008-11-25 13:20:00,4.07,4.08,4.05,4.06,519600.0,3.0805,3.088,3.0653,3.0729,519600.0
2008-11-25 13:25:00,4.06,4.1,4.05,4.08,932400.0,3.0729,3.1032,3.0653,3.088,932400.0
2008-11-25 13:30:00,4.08,4.1,4.08,4.08,284400.0,3.088,3.1032,3.088,3.088,284400.0
2008-11-25 13:35:00,4.08,4.11,4.08,4.11,202000.0,3.088,3.1108,3.088,3.1108,202000.0
2008-11-25 13:40:00,4.11,4.12,4.1,4.1,438000.0,3.1108,3.1183,3.1032,3.1032,438000.0
2008-11-25 13:45:00,4.1,4.12,4.08,4.08,223800.0,3.1032,3.1183,3.088,3.088,223800.0
2008-11-25 13:50:00,4.08,4.08,4.07,4.07,126400.0,3.088,3.088,3.0805,3.0805,126400.0
2008-11-25 13:55:00,4.08,4.08,4.03,4.03,310800.0,3.088,3.088,3.0502,3.0502,310800.0
2008-11-25 14:00:00,4.03,4.05,4.02,4.04,327800.0,3.0502,3.0653,3.0426,3.0578,327800.0
2008-11-25 14:05:00,4.04,4.04,4.01,4.01,210400.0,3.0578,3.0578,3.0351,3.0351,210400.0
2008-11-25 14:10:00,4.01,4.02,3.96,3.97,473800.0,3.0351,3.0426,2.9972,3.0048,473800.0
2008-11-25 14:15:00,3.97,3.98,3.94,3.98,700600.0,3.0048,3.0124,2.9821,3.0124,700600.0
2008-11-25 14:20:00,3.98,4.02,3.97,4.02,432600.0,3.0124,3.0426,3.0048,3.0426,432600.0
2008-11-25 14:25:00,4.02,4.02,3.96,3.96,667000.0,3.0426,3.0426,2.9972,2.9972,667000.0
2008-11-25 14:30:00,3.96,3.97,3.94,3.94,983200.0,2.9972,3.0048,2.9821,2.9821,983200.0
2008-11-25 14:35:00,3.95,3.98,3.94,3.97,363200.0,2.9897,3.0124,2.9821,3.0048,363200.0
2008-11-25 14:40:00,3.97,3.97,3.96,3.97,389200.0,3.0048,3.0048,2.9972,3.0048,389200.0
2008-11-25 14:45:00,3.97,3.97,3.96,3.97,573600.0,3.0048,3.0048,2.9972,3.0048,573600.0
2008-11-25 14:50:00,3.97,4.0,3.97,4.0,523600.0,3.0048,3.0275,3.0048,3.0275,523600.0
2008-11-25 14:55:00,4.0,4.05,4.0,4.04,556200.0,3.0275,3.0653,3.0275,3.0578,556200.0
2008-11-25 15:00:00,4.05,4.06,4.02,4.04,888200.0,3.0653,3.0729,3.0426,3.0578,888200.0
2008-11-25 15:05:00,4.04,4.05,4.03,4.03,670400.0,3.0578,3.0653,3.0502,3.0502,670400.0
2008-11-25 15:10:00,4.03,4.03,4.02,4.03,323800.0,3.0502,3.0502,3.0426,3.0502,323800.0
2008-11-25 15:15:00,4.03,4.06,4.03,4.05,363000.0,3.0502,3.0729,3.0502,3.0653,363000.0
2008-11-25 15:20:00,4.06,4.06,4.03,4.03,637600.0,3.0729,3.0729,3.0502,3.0502,637600.0
2008-11-25 15:25:00,4.03,4.05,4.01,4.05,754800.0,3.0502,3.0653,3.0351,3.0653,754800.0
2008-11-25 15:30:00,4.05,4.07,4.04,4.06,553200.0,3.0653,3.0805,3.0578,3.0729,553200.0
2008-11-25 15:35:00,4.06,4.09,4.05,4.07,549600.0,3.0729,3.0956,3.0653,3.0805,549600.0
2008-11-25 15:40:00,4.06,4.13,4.06,4.12,1236000.0,3.0729,3.1259,3.0729,3.1183,1236000.0
2008-11-25 15:45:00,4.11,4.12,4.08,4.09,1059000.0,3.1108,3.1183,3.088,3.0956,1059000.0
2008-11-25 15:50:00,4.09,4.11,4.08,4.09,1068400.0,3.0956,3.1108,3.088,3.0956,1068400.0
2008-11-25 15:55:00,4.09,4.12,4.07,4.11,1712600.0,3.0956,3.1183,3.0805,3.1108,1712600.0
2008-11-26 09:30:00,4.02,4.07,4.02,4.07,410600.0,3.0426,3.0805,3.0426,3.0805,410600.0
2008-11-26 09:35:00,4.07,4.11,4.06,4.09,474600.0,3.0805,3.1108,3.0729,3.0956,474600.0
2008-11-26 09:40:00,4.09,4.13,4.06,4.07,273400.0,3.0956,3.1259,3.0729,3.0805,273400.0
2008-11-26 09:45:00,4.06,4.09,4.06,4.09,190400.0,3.0729,3.0956,3.0729,3.0956,190400.0
2008-11-26 09:50:00,4.09,4.16,4.09,4.14,242600.0,3.0956,3.1486,3.0956,3.1335,242600.0
2008-11-26 09:55:00,4.15,4.16,4.1,4.11,208400.0,3.141,3.1486,3.1032,3.1108,208400.0
2008-11-26 10:00:00,4.12,4.17,4.1,4.16,494400.0,3.1183,3.1562,3.1032,3.1486,494400.0
2008-11-26 10:05:00,4.15,4.15,4.13,4.14,260600.0,3.141,3.141,3.1259,3.1335,260600.0
2008-11-26 10:10:00,4.14,4.18,4.13,4.18,180600.0,3.1335,3.1637,3.1259,3.1637,180600.0
2008-11-26 10:15:00,4.18,4.22,4.18,4.22,128200.0,3.1637,3.194,3.1637,3.194,128200.0
2008-11-26 10:20:00,4.21,4.22,4.19,4.2,159600.0,3.1864,3.194,3.1713,3.1789,159600.0
2008-11-26 10:25:00,4.2,4.22,4.2,4.21,174000.0,3.1789,3.194,3.1789,3.1864,174000.0
2008-11-26 10:30:00,4.22,4.22,4.2,4.2,76000.0,3.194,3.194,3.1789,3.1789,76000.0
2008-11-26 10:35:00,4.2,4.2,4.18,4.2,214600.0,3.1789,3.1789,3.1637,3.1789,214600.0
2008-11-26 10:40:00,4.2,4.2,4.18,4.2,134000.0,3.1789,3.1789,3.1637,3.1789,134000.0
2008-11-26 10:45:00,4.2,4.23,4.2,4.23,229000.0,3.1789,3.2016,3.1789,3.2016,229000.0
2008-11-26 10:50:00,4.22,4.25,4.22,4.24,108400.0,3.194,3.2167,3.194,3.2091,108400.0
2008-11-26 10:55:00,4.24,4.25,4.24,4.24,168400.0,3.2091,3.2167,3.2091,3.2091,168400.0
2008-11-26 11:00:00,4.24,4.25,4.23,4.23,187200.0,3.2091,3.2167,3.2016,3.2016,187200.0
2008-11-26 11:05:00,4.23,4.24,4.22,4.23,103200.0,3.2016,3.2091,3.194,3.2016,103200.0
2008-11-26 11:10:00,4.22,4.25,4.22,4.25,60400.0,3.194,3.2167,3.194,3.2167,60400.0
2008-11-26 11:15:00,4.25,4.25,4.23,4.23,119800.0,3.2167,3.2167,3.2016,3.2016,119800.0
2008-11-26 11:20:00,4.23,4.25,4.23,4.25,202400.0,3.2016,3.2167,3.2016,3.2167,202400.0
2008-11-26 11:25:00,4.25,4.25,4.23,4.23,123000.0,3.2167,3.2167,3.2016,3.2016,123000.0
2008-11-26 11:30:00,4.23,4.24,4.22,4.22,185800.0,3.2016,3.2091,3.194,3.194,185800.0
2008-11-26 11:35:00,4.22,4.25,4.22,4.25,319600.0,3.194,3.2167,3.194,3.2167,319600.0
2008-11-26 11:40:00,4.25,4.28,4.24,4.27,500400.0,3.2167,3.2394,3.2091,3.2319,500400.0
2008-11-26 11:45:00,4.27,4.3,4.26,4.3,171200.0,3.2319,3.2546,3.2243,3.2546,171200.0
2008-11-26 11:50:00,4.29,4.3,4.27,4.28,202000.0,3.247,3.2546,3.2319,3.2394,202000.0
2008-11-26 11:55:00,4.28,4.29,4.26,4.26,154800.0,3.2394,3.247,3.2243,3.2243,154800.0
2008-11-26 12:00:00,4.26,4.26,4.23,4.24,210200.0,3.2243,3.2243,3.2016,3.2091,210200.0
2008-11-26 12:05:00,4.24,4.28,4.24,4.25,621400.0,3.2091,3.2394,3.2091,3.2167,621400.0
2008-11-26 12:10:00,4.25,4.26,4.24,4.26,131800.0,3.2167,3.2243,3.2091,3.2243,131800.0
2008-11-26 12:15:00,4.25,4.27,4.25,4.27,45600.0,3.2167,3.2319,3.2167,3.2319,45600.0
2008-11-26 12:20:00,4.27,4.27,4.26,4.26,77200.0,3.2319,3.2319,3.2243,3.2243,77200.0
2008-11-26 12:25:00,4.26,4.27,4.25,4.26,388800.0,3.2243,3.2319,3.2167,3.2243,388800.0
2008-11-26 12:30:00,4.26,4.27,4.25,4.25,73200.0,3.2243,3.2319,3.2167,3.2167,73200.0
2008-11-26 12:35:00,4.25,4.26,4.25,4.26,206000.0,3.2167,3.2243,3.2167,3.2243,206000.0
2008-11-26 12:40:00,4.26,4.27,4.25,4.26,87200.0,3.2243,3.2319,3.2167,3.2243,87200.0
2008-11-26 12:45:00,4.26,4.29,4.26,4.29,283200.0,3.2243,3.247,3.2243,3.247,283200.0
2008-11-26 12:50:00,4.29,4.3,4.29,4.29,79600.0,3.247,3.2546,3.247,3.247,79600.0
2008-11-26 12:55:00,4.29,4.3,4.28,4.29,98600.0,3.247,3.2546,3.2394,3.247,98600.0
2008-11-26 13:00:00,4.3,4.31,4.29,4.31,136400.0,3.2546,3.2621,3.247,3.2621,136400.0
2008-11-26 13:05:00,4.31,4.33,4.3,4.3,373600.0,3.2621,3.2773,3.2546,3.2546,373600.0
2008-11-26 13:10:00,4.31,4.31,4.28,4.29,212400.0,3.2621,3.2621,3.2394,3.247,212400.0
2008-11-26 13:15:00,4.29,4.29,4.28,4.28,151000.0,3.247,3.247,3.2394,3.2394,151000.0
2008-11-26 13:20:00,4.28,4.29,4.26,4.26,162800.0,3.2394,3.247,3.2243,3.2243,162800.0
2008-11-26 13:25:00,4.26,4.28,4.25,4.27,133000.0,3.2243,3.2394,3.2167,3.2319,133000.0
2008-11-26 13:30:00,4.27,4.28,4.25,4.25,149000.0,3.2319,3.2394,3.2167,3.2167,149000.0
2008-11-26 13:35:00,4.26,4.26,4.25,4.26,95200.0,3.2243,3.2243,3.2167,3.2243,95200.0
2008-11-26 13:40:00,4.26,4.26,4.24,4.26,192200.0,3.2243,3.2243,3.2091,3.2243,192200.0
2008-11-26 13:45:00,4.26,4.27,4.26,4.26,36800.0,3.2243,3.2319,3.2243,3.2243,36800.0
2008-11-26 13:50:00,4.26,4.27,4.25,4.26,167800.0,3.2243,3.2319,3.2167,3.2243,167800.0
2008-11-26 13:55:00,4.25,4.26,4.25,4.26,58400.0,3.2167,3.2243,3.2167,3.2243,58400.0
2008-11-26 14:00:00,4.26,4.26,4.23,4.23,106800.0,3.2243,3.2243,3.2016,3.2016,106800.0
2008-11-26 14:05:00,4.23,4.24,4.23,4.24,112400.0,3.2016,3.2091,3.2016,3.2091,112400.0
2008-11-26 14:10:00,4.23,4.24,4.23,4.23,47400.0,3.2016,3.2091,3.2016,3.2016,47400.0
2008-11-26 14:15:00,4.23,4.25,4.23,4.24,119600.0,3.2016,3.2167,3.2016,3.2091,119600.0
2008-11-26 14:20:00,4.24,4.28,4.24,4.28,148600.0,3.2091,3.2394,3.2091,3.2394,148600.0
2008-11-26 14:25:00,4.28,4.28,4.27,4.28,118000.0,3.2394,3.2394,3.2319,3.2394,118000.0
2008-11-26 14:30:00,4.28,4.32,4.28,4.32,258200.0,3.2394,3.2697,3.2394,3.2697,258200.0
2008-11-26 14:35:00,4.31,4.31,4.29,4.3,235600.0,3.2621,3.2621,3.247,3.2546,235600.0
2008-11-26 14:40:00,4.3,4.33,4.3,4.33,135000.0,3.2546,3.2773,3.2546,3.2773,135000.0
2008-11-26 14:45:00,4.33,4.33,4.32,4.33,118600.0,3.2773,3.2773,3.2697,3.2773,118600.0
2008-11-26 14:50:00,4.33,4.36,4.33,4.35,166800.0,3.2773,3.3,3.2773,3.2924,166800.0
2008-11-26 14:55:00,4.36,4.37,4.35,4.37,194200.0,3.3,3.3075,3.2924,3.3075,194200.0
2008-11-26 15:00:00,4.36,4.38,4.35,4.36,220000.0,3.3,3.3151,3.2924,3.3,220000.0
2008-11-26 15:05:00,4.36,4.37,4.35,4.36,203400.0,3.3,3.3075,3.2924,3.3,203400.0
2008-11-26 15:10:00,4.36,4.41,4.36,4.4,270400.0,3.3,3.3378,3.3,3.3302,270400.0
2008-11-26 15:15:00,4.4,4.42,4.38,4.38,159600.0,3.3302,3.3454,3.3151,3.3151,159600.0
2008-11-26 15:20:00,4.38,4.39,4.35,4.37,339000.0,3.3151,3.3227,3.2924,3.3075,339000.0
2008-11-26 15:25:00,4.37,4.38,4.35,4.38,110000.0,3.3075,3.3151,3.2924,3.3151,110000.0
2008-11-26 15:30:00,4.38,4.38,4.37,4.38,155200.0,3.3151,3.3151,3.3075,3.3151,155200.0
2008-11-26 15:35:00,4.38,4.39,4.37,4.38,277000.0,3.3151,3.3227,3.3075,3.3151,277000.0
2008-11-26 15:40:00,4.38,4.39,4.35,4.36,385800.0,3.3151,3.3227,3.2924,3.3,385800.0
2008-11-26 15:45:00,4.36,4.39,4.36,4.37,458800.0,3.3,3.3227,3.3,3.3075,458800.0
2008-11-26 15:50:00,4.37,4.38,4.35,4.37,830200.0,3.3075,3.3151,3.2924,3.3075,830200.0
2008-11-26 15:55:00,4.37,4.41,4.37,4.4,1190400.0,3.3075,3.3378,3.3075,3.3302,1190400.0
2008-11-28 09:30:00,4.34,4.4,4.32,4.4,189400.0,3.2848,3.3302,3.2697,3.3302,189400.0
2008-11-28 09:35:00,4.4,4.43,4.39,4.43,105200.0,3.3302,3.353,3.3227,3.353,105200.0
2008-11-28 09:40:00,4.43,4.43,4.39,4.42,121800.0,3.353,3.353,3.3227,3.3454,121800.0
2008-11-28 09:45:00,4.42,4.43,4.39,4.39,116800.0,3.3454,3.353,3.3227,3.3227,116800.0
2008-11-28 09:50:00,4.39,4.39,4.36,4.36,98200.0,3.3227,3.3227,3.3,3.3,98200.0
2008-11-28 09:55:00,4.36,4.38,4.36,4.37,65600.0,3.3,3.3151,3.3,3.3075,65600.0
2008-11-28 10:00:00,4.37,4.39,4.37,4.39,62800.0,3.3075,3.3227,3.3075,3.3227,62800.0
2008-11-28 10:05:00,4.39,4.39,4.37,4.37,65800.0,3.3227,3.3227,3.3075,3.3075,65800.0
2008-11-28 10:10:00,4.37,4.37,4.35,4.35,96800.0,3.3075,3.3075,3.2924,3.2924,96800.0
2008-11-28 10:15:00,4.35,4.36,4.35,4.36,27400.0,3.2924,3.3,3.2924,3.3,27400.0
2008-11-28 10:20:00,4.36,4.38,4.36,4.37,511200.0,3.3,3.3151,3.3,3.3075,511200.0
2008-11-28 10:25:00,4.37,4.39,4.37,4.37,149600.0,3.3075,3.3227,3.3075,3.3075,149600.0
2008-11-28 10:30:00,4.37,4.37,4.36,4.36,62600.0,3.3075,3.3075,3.3,3.3,62600.0
2008-11-28 10:35:00,4.36,4.37,4.35,4.36,70000.0,3.3,3.3075,3.2924,3.3,70000.0
2008-11-28 10:40:00,4.36,4.37,4.36,4.36,30800.0,3.3,3.3075,3.3,3.3,30800.0
2008-11-28 10:45:00,4.37,4.39,4.37,4.38,130200.0,3.3075,3.3227,3.3075,3.3151,130200.0
2008-11-28 10:50:00,4.39,4.39,4.37,4.38,68400.0,3.3227,3.3227,3.3075,3.3151,68400.0
2008-11-28 10:55:00,4.38,4.42,4.38,4.42,170400.0,3.3151,3.3454,3.3151,3.3454,170400.0
2008-11-28 11:00:00,4.42,4.42,4.41,4.42,93600.0,3.3454,3.3454,3.3378,3.3454,93600.0
2008-11-28 11:05:00,4.42,4.42,4.41,4.41,127000.0,3.3454,3.3454,3.3378,3.3378,127000.0
2008-11-28 11:10:00,4.41,4.41,4.4,4.4,122400.0,3.3378,3.3378,3.3302,3.3302,122400.0
2008-11-28 11:15:00,4.4,4.41,4.39,4.41,93400.0,3.3302,3.3378,3.3227,3.3378,93400.0
2008-11-28 11:20:00,4.4,4.41,4.4,4.41,27200.0,3.3302,3.3378,3.3302,3.3378,27200.0
2008-11-28 11:25:00,4.4,4.43,4.4,4.43,81600.0,3.3302,3.353,3.3302,3.353,81600.0
2008-11-28 11:30:00,4.43,4.44,4.43,4.44,111000.0,3.353,3.3605,3.353,3.3605,111000.0
2008-11-28 11:35:00,4.43,4.44,4.43,4.43,81400.0,3.353,3.3605,3.353,3.353,81400.0
2008-11-28 11:40:00,4.43,4.43,4.42,4.43,149400.0,3.353,3.353,3.3454,3.353,149400.0
2008-11-28 11:45:00,4.43,4.43,4.42,4.43,170400.0,3.353,3.353,3.3454,3.353,170400.0
2008-11-28 11:50:00,4.43,4.44,4.43,4.44,107000.0,3.353,3.3605,3.353,3.3605,107000.0
2008-11-28 11:55:00,4.43,4.44,4.43,4.43,77600.0,3.353,3.3605,3.353,3.353,77600.0
2008-11-28 12:00:00,4.43,4.43,4.43,4.43,63200.0,3.353,3.353,3.353,3.353,63200.0
2008-11-28 12:05:00,4.43,4.43,4.43,4.43,52000.0,3.353,3.353,3.353,3.353,52000.0
2008-11-28 12:10:00,4.43,4.44,4.43,4.43,78600.0,3.353,3.3605,3.353,3.353,78600.0
2008-11-28 12:15:00,4.43,4.44,4.43,4.44,81400.0,3.353,3.3605,3.353,3.3605,81400.0
2008-11-28 12:20:00,4.44,4.45,4.43,4.45,87800.0,3.3605,3.3681,3.353,3.3681,87800.0
2008-11-28 12:25:00,4.45,4.46,4.45,4.46,57200.0,3.3681,3.3757,3.3681,3.3757,57200.0
2008-11-28 12:30:00,4.46,4.46,4.45,4.46,76400.0,3.3757,3.3757,3.3681,3.3757,76400.0
2008-11-28 12:35:00,4.46,4.46,4.46,4.46,83000.0,3.3757,3.3757,3.3757,3.3757,83000.0
2008-11-28 12:40:00,4.46,4.47,4.43,4.43,262800.0,3.3757,3.3832,3.353,3.353,262800.0
2008-11-28 12:45:00,4.43,4.46,4.43,4.46,332000.0,3.353,3.3757,3.353,3.3757,332000.0
2008-11-28 12:50:00,4.46,4.47,4.46,4.47,275400.0,3.3757,3.3832,3.3757,3.3832,275400.0
2008-11-28 12:55:00,4.47,4.47,4.46,4.47,362800.0,3.3832,3.3832,3.3757,3.3832,362800.0
2008-12-01 09:30:00,4.34,4.34,4.24,4.25,580400.0,3.2848,3.2848,3.2091,3.2167,580400.0
2008-12-01 09:35:00,4.25,4.34,4.24,4.32,433600.0,3.2167,3.2848,3.2091,3.2697,433600.0
2008-12-01 09:40:00,4.32,4.33,4.26,4.28,678600.0,3.2697,3.2773,3.2243,3.2394,678600.0
2008-12-01 09:45:00,4.27,4.29,4.25,4.27,482800.0,3.2319,3.247,3.2167,3.2319,482800.0
2008-12-01 09:50:00,4.27,4.27,4.22,4.25,324000.0,3.2319,3.2319,3.194,3.2167,324000.0
2008-12-01 09:55:00,4.25,4.26,4.22,4.22,245600.0,3.2167,3.2243,3.194,3.194,245600.0
2008-12-01 10:00:00,4.22,4.24,4.21,4.23,210800.0,3.194,3.2091,3.1864,3.2016,210800.0
2008-12-01 10:05:00,4.23,4.24,4.21,4.22,171200.0,3.2016,3.2091,3.1864,3.194,171200.0
2008-12-01 10:10:00,4.22,4.26,4.22,4.24,189000.0,3.194,3.2243,3.194,3.2091,189000.0
2008-12-01 10:15:00,4.25,4.27,4.24,4.24,237800.0,3.2167,3.2319,3.2091,3.2091,237800.0
2008-12-01 10:20:00,4.25,4.25,4.23,4.24,162000.0,3.2167,3.2167,3.2016,3.2091,162000.0
2008-12-01 10:25:00,4.23,4.23,4.2,4.2,125800.0,3.2016,3.2016,3.1789,3.1789,125800.0
2008-12-01 10:30:00,4.2,4.2,4.18,4.18,144600.0,3.1789,3.1789,3.1637,3.1637,144600.0
2008-12-01 10:35:00,4.18,4.19,4.18,4.18,107000.0,3.1637,3.1713,3.1637,3.1637,107000.0
2008-12-01 10:40:00,4.18,4.21,4.18,4.21,236400.0,3.1637,3.1864,3.1637,3.1864,236400.0
2008-12-01 10:45:00,4.21,4.23,4.19,4.19,212800.0,3.1864,3.2016,3.1713,3.1713,212800.0
2008-12-01 10:50:00,4.2,4.21,4.18,4.19,115200.0,3.1789,3.1864,3.1637,3.1713,115200.0
2008-12-01 10:55:00,4.19,4.19,4.17,4.17,127200.0,3.1713,3.1713,3.1562,3.1562,127200.0
2008-12-01 11:00:00,4.17,4.17,4.16,4.17,78800.0,3.1562,3.1562,3.1486,3.1562,78800.0
2008-12-01 11:05:00,4.16,4.17,4.15,4.15,152400.0,3.1486,3.1562,3.141,3.141,152400.0
2008-12-01 11:10:00,4.16,4.17,4.15,4.15,155000.0,3.1486,3.1562,3.141,3.141,155000.0
2008-12-01 11:15:00,4.15,4.16,4.13,4.16,182400.0,3.141,3.1486,3.1259,3.1486,182400.0
2008-12-01 11:20:00,4.16,4.17,4.15,4.16,172000.0,3.1486,3.1562,3.141,3.1486,172000.0
2008-12-01 11:25:00,4.17,4.17,4.13,4.14,160400.0,3.1562,3.1562,3.1259,3.1335,160400.0
2008-12-01 11:30:00,4.14,4.16,4.14,4.16,74800.0,3.1335,3.1486,3.1335,3.1486,74800.0
2008-12-01 11:35:00,4.16,4.18,4.16,4.17,147200.0,3.1486,3.1637,3.1486,3.1562,147200.0
2008-12-01 11:40:00,4.17,4.18,4.17,4.17,140200.0,3.1562,3.1637,3.1562,3.1562,140200.0
2008-12-01 11:45:00,4.17,4.17,4.16,4.17,46600.0,3.1562,3.1562,3.1486,3.1562,46600.0
2008-12-01 11:50:00,4.17,4.18,4.17,4.18,119400.0,3.1562,3.1637,3.1562,3.1637,119400.0
2008-12-01 11:55:00,4.18,4.19,4.18,4.18,96400.0,3.1637,3.1713,3.1637,3.1637,96400.0
2008-12-01 12:00:00,4.18,4.18,4.17,4.18,109800.0,3.1637,3.1637,3.1562,3.1637,109800.0
2008-12-01 12:05:00,4.18,4.2,4.18,4.18,97200.0,3.1637,3.1789,3.1637,3.1637,97200.0
2008-12-01 12:10:00,4.18,4.18,4.17,4.17,50200.0,3.1637,3.1637,3.1562,3.1562,50200.0
2008-12-01 12:15:00,4.17,4.17,4.14,4.14,78800.0,3.1562,3.1562,3.1335,3.1335,78800.0
2008-12-01 12:20:00,4.14,4.15,4.13,4.14,166600.0,3.1335,3.141,3.1259,3.1335,166600.0
2008-12-01 12:25:00,4.14,4.15,4.12,4.14,129000.0,3.1335,3.141,3.1183,3.1335,129000.0
2008-12-01 12:30:00,4.14,4.14,4.13,4.14,75000.0,3.1335,3.1335,3.1259,3.1335,75000.0
2008-12-01 12:35:00,4.14,4.14,4.11,4.11,172200.0,3.1335,3.1335,3.1108,3.1108,172200.0
2008-12-01 12:40:00,4.11,4.12,4.09,4.1,188800.0,3.1108,3.1183,3.0956,3.1032,188800.0
2008-12-01 12:45:00,4.1,4.1,4.09,4.1,97000.0,3.1032,3.1032,3.0956,3.1032,97000.0
2008-12-01 12:50:00,4.09,4.1,4.07,4.08,131400.0,3.0956,3.1032,3.0805,3.088,131400.0
2008-12-01 12:55:00,4.08,4.08,4.07,4.07,84200.0,3.088,3.088,3.0805,3.0805,84200.0
2008-12-01 13:00:00,4.07,4.08,4.07,4.07,98400.0,3.0805,3.088,3.0805,3.0805,98400.0
2008-12-01 13:05:00,4.07,4.09,4.07,4.08,80600.0,3.0805,3.0956,3.0805,3.088,80600.0
2008-12-01 13:10:00,4.08,4.11,4.08,4.11,165800.0,3.088,3.1108,3.088,3.1108,165800.0
2008-12-01 13:15:00,4.11,4.11,4.1,4.11,155800.0,3.1108,3.1108,3.1032,3.1108,155800.0
2008-12-01 13:20:00,4.11,4.12,4.11,4.12,136000.0,3.1108,3.1183,3.1108,3.1183,136000.0
2008-12-01 13:25:00,4.12,4.12,4.1,4.1,108200.0,3.1183,3.1183,3.1032,3.1032,108200.0
2008-12-01 13:30:00,4.1,4.14,4.1,4.13,207600.0,3.1032,3.1335,3.1032,3.1259,207600.0
2008-12-01 13:35:00,4.13,4.13,4.11,4.13,344800.0,3.1259,3.1259,3.1108,3.1259,344800.0
2008-12-01 13:40:00,4.13,4.13,4.11,4.11,163400.0,3.1259,3.1259,3.1108,3.1108,163400.0
2008-12-01 13:45:00,4.11,4.13,4.09,4.09,260000.0,3.1108,3.1259,3.0956,3.0956,260000.0
2008-12-01 13:50:00,4.09,4.09,4.07,4.08,153200.0,3.0956,3.0956,3.0805,3.088,153200.0
2008-12-01 13:55:00,4.08,4.1,4.07,4.1,130400.0,3.088,3.1032,3.0805,3.1032,130400.0
2008-12-01 14:00:00,4.1,4.11,4.1,4.11,154800.0,3.1032,3.1108,3.1032,3.1108,154800.0
2008-12-01 14:05:00,4.11,4.11,4.08,4.09,453800.0,3.1108,3.1108,3.088,3.0956,453800.0
2008-12-01 14:10:00,4.09,4.1,4.08,4.08,123800.0,3.0956,3.1032,3.088,3.088,123800.0
2008-12-01 14:15:00,4.08,4.09,4.07,4.08,186400.0,3.088,3.0956,3.0805,3.088,186400.0
2008-12-01 14:20:00,4.08,4.08,4.07,4.08,78600.0,3.088,3.088,3.0805,3.088,78600.0
2008-12-01 14:25:00,4.08,4.1,4.08,4.1,163800.0,3.088,3.1032,3.088,3.1032,163800.0
2008-12-01 14:30:00,4.09,4.13,4.09,4.12,143800.0,3.0956,3.1259,3.0956,3.1183,143800.0
2008-12-01 14:35:00,4.12,4.13,4.1,4.12,241400.0,3.1183,3.1259,3.1032,3.1183,241400.0
2008-12-01 14:40:00,4.12,4.13,4.1,4.11,140800.0,3.1183,3.1259,3.1032,3.1108,140800.0
2008-12-01 14:45:00,4.1,4.14,4.1,4.13,227000.0,3.1032,3.1335,3.1032,3.1259,227000.0
2008-12-01 14:50:00,4.13,4.16,4.13,4.14,173800.0,3.1259,3.1486,3.1259,3.1335,173800.0
2008-12-01 14:55:00,4.14,4.15,4.11,4.12,284000.0,3.1335,3.141,3.1108,3.1183,284000.0
2008-12-01 15:00:00,4.12,4.12,4.08,4.08,321800.0,3.1183,3.1183,3.088,3.088,321800.0
2008-12-01 15:05:00,4.08,4.1,4.06,4.06,326400.0,3.088,3.1032,3.0729,3.0729,326400.0
2008-12-01 15:10:00,4.06,4.09,4.06,4.08,200400.0,3.0729,3.0956,3.0729,3.088,200400.0
2008-12-01 15:15:00,4.08,4.09,4.08,4.09,230400.0,3.088,3.0956,3.088,3.0956,230400.0
2008-12-01 15:20:00,4.09,4.09,4.06,4.06,156600.0,3.0956,3.0956,3.0729,3.0729,156600.0
2008-12-01 15:25:00,4.06,4.06,4.05,4.06,143200.0,3.0729,3.0729,3.0653,3.0729,143200.0
2008-12-01 15:30:00,4.06,4.07,4.05,4.06,266600.0,3.0729,3.0805,3.0653,3.0729,266600.0
2008-12-01 15:35:00,4.06,4.07,4.05,4.05,285600.0,3.0729,3.0805,3.0653,3.0653,285600.0
2008-12-01 15:40:00,4.05,4.05,4.02,4.02,218400.0,3.0653,3.0653,3.0426,3.0426,218400.0
2008-12-01 15:45:00,4.02,4.04,4.0,4.03,405400.0,3.0426,3.0578,3.0275,3.0502,405400.0
2008-12-01 15:50:00,4.03,4.04,4.01,4.03,1346600.0,3.0502,3.0578,3.0351,3.0502,1346600.0
2008-12-01 15:55:00,4.02,4.04,3.97,3.98,2047400.0,3.0426,3.0578,3.0048,3.0124,2047400.0
2008-12-02 09:30:00,4.09,4.09,4.05,4.06,290400.0,3.0956,3.0956,3.0653,3.0729,290400.0
2008-12-02 09:35:00,4.06,4.06,4.03,4.06,191000.0,3.0729,3.0729,3.0502,3.0729,191000.0
2008-12-02 09:40:00,4.06,4.06,4.02,4.03,251800.0,3.0729,3.0729,3.0426,3.0502,251800.0
2008-12-02 09:45:00,4.03,4.04,4.01,4.02,233000.0,3.0502,3.0578,3.0351,3.0426,233000.0
2008-12-02 09:50:00,4.02,4.06,4.02,4.02,248800.0,3.0426,3.0729,3.0426,3.0426,248800.0
2008-12-02 09:55:00,4.02,4.03,3.99,4.02,249000.0,3.0426,3.0502,3.0199,3.0426,249000.0
2008-12-02 10:00:00,4.02,4.06,4.01,4.06,176800.0,3.0426,3.0729,3.0351,3.0729,176800.0
2008-12-02 10:05:00,4.05,4.12,4.05,4.12,458000.0,3.0653,3.1183,3.0653,3.1183,458000.0
2008-12-02 10:10:00,4.12,4.14,4.1,4.14,420800.0,3.1183,3.1335,3.1032,3.1335,420800.0
2008-12-02 10:15:00,4.13,4.16,4.12,4.13,413800.0,3.1259,3.1486,3.1183,3.1259,413800.0
2008-12-02 10:20:00,4.14,4.18,4.11,4.17,387600.0,3.1335,3.1637,3.1108,3.1562,387600.0
2008-12-02 10:25:00,4.17,4.18,4.16,4.17,517200.0,3.1562,3.1637,3.1486,3.1562,517200.0
2008-12-02 10:30:00,4.17,4.23,4.17,4.2,622200.0,3.1562,3.2016,3.1562,3.1789,622200.0
2008-12-02 10:35:00,4.19,4.21,4.18,4.18,287400.0,3.1713,3.1864,3.1637,3.1637,287400.0
2008-12-02 10:40:00,4.18,4.21,4.18,4.18,142600.0,3.1637,3.1864,3.1637,3.1637,142600.0
2008-12-02 10:45:00,4.18,4.2,4.17,4.17,143600.0,3.1637,3.1789,3.1562,3.1562,143600.0
2008-12-02 10:50:00,4.17,4.18,4.16,4.17,113000.0,3.1562,3.1637,3.1486,3.1562,113000.0
2008-12-02 10:55:00,4.17,4.18,4.16,4.17,261400.0,3.1562,3.1637,3.1486,3.1562,261400.0
2008-12-02 11:00:00,4.17,4.17,4.15,4.15,56400.0,3.1562,3.1562,3.141,3.141,56400.0
2008-12-02 11:05:00,4.15,4.16,4.15,4.15,138600.0,3.141,3.1486,3.141,3.141,138600.0
2008-12-02 11:10:00,4.16,4.16,4.15,4.15,202000.0,3.1486,3.1486,3.141,3.141,202000.0
2008-12-02 11:15:00,4.15,4.15,4.15,4.15,75200.0,3.141,3.141,3.141,3.141,75200.0
2008-12-02 11:20:00,4.15,4.18,4.15,4.17,208000.0,3.141,3.1637,3.141,3.1562,208000.0
2008-12-02 11:25:00,4.16,4.2,4.15,4.18,155400.0,3.1486,3.1789,3.141,3.1637,155400.0
2008-12-02 11:30:00,4.18,4.21,4.17,4.17,220400.0,3.1637,3.1864,3.1562,3.1562,220400.0
2008-12-02 11:35:00,4.17,4.18,4.17,4.17,157600.0,3.1562,3.1637,3.1562,3.1562,157600.0
2008-12-02 11:40:00,4.18,4.19,4.17,4.18,93400.0,3.1637,3.1713,3.1562,3.1637,93400.0
2008-12-02 11:45:00,4.18,4.2,4.17,4.19,153600.0,3.1637,3.1789,3.1562,3.1713,153600.0
2008-12-02 11:50:00,4.19,4.21,4.18,4.19,98400.0,3.1713,3.1864,3.1637,3.1713,98400.0
2008-12-02 11:55:00,4.18,4.21,4.18,4.2,160000.0,3.1637,3.1864,3.1637,3.1789,160000.0
2008-12-02 12:00:00,4.2,4.21,4.2,4.2,101600.0,3.1789,3.1864,3.1789,3.1789,101600.0
2008-12-02 12:05:00,4.2,4.21,4.2,4.21,76000.0,3.1789,3.1864,3.1789,3.1864,76000.0
2008-12-02 12:10:00,4.21,4.21,4.21,4.21,82200.0,3.1864,3.1864,3.1864,3.1864,82200.0
2008-12-02 12:15:00,4.2,4.21,4.2,4.21,96200.0,3.1789,3.1864,3.1789,3.1864,96200.0
2008-12-02 12:20:00,4.21,4.22,4.21,4.22,54600.0,3.1864,3.194,3.1864,3.194,54600.0
2008-12-02 12:25:00,4.22,4.25,4.22,4.24,128400.0,3.194,3.2167,3.194,3.2091,128400.0
2008-12-02 12:30:00,4.25,4.25,4.22,4.22,201600.0,3.2167,3.2167,3.194,3.194,201600.0
2008-12-02 12:35:00,4.23,4.23,4.19,4.2,291000.0,3.2016,3.2016,3.1713,3.1789,291000.0
2008-12-02 12:40:00,4.21,4.21,4.18,4.2,267400.0,3.1864,3.1864,3.1637,3.1789,267400.0
2008-12-02 12:45:00,4.2,4.22,4.19,4.21,100400.0,3.1789,3.194,3.1713,3.1864,100400.0
2008-12-02 12:50:00,4.22,4.22,4.2,4.21,110600.0,3.194,3.194,3.1789,3.1864,110600.0
2008-12-02 12:55:00,4.2,4.23,4.2,4.23,172200.0,3.1789,3.2016,3.1789,3.2016,172200.0
2008-12-02 13:00:00,4.23,4.23,4.22,4.22,104800.0,3.2016,3.2016,3.194,3.194,104800.0
2008-12-02 13:05:00,4.23,4.23,4.22,4.23,33800.0,3.2016,3.2016,3.194,3.2016,33800.0
2008-12-02 13:10:00,4.22,4.24,4.22,4.24,93400.0,3.194,3.2091,3.194,3.2091,93400.0
2008-12-02 13:15:00,4.24,4.25,4.23,4.23,129000.0,3.2091,3.2167,3.2016,3.2016,129000.0
2008-12-02 13:20:00,4.23,4.24,4.19,4.19,254200.0,3.2016,3.2091,3.1713,3.1713,254200.0
2008-12-02 13:25:00,4.2,4.2,4.19,4.19,92000.0,3.1789,3.1789,3.1713,3.1713,92000.0
2008-12-02 13:30:00,4.19,4.2,4.15,4.15,166600.0,3.1713,3.1789,3.141,3.141,166600.0
2008-12-02 13:35:00,4.16,4.17,4.15,4.15,166200.0,3.1486,3.1562,3.141,3.141,166200.0
2008-12-02 13:40:00,4.15,4.17,4.15,4.15,134200.0,3.141,3.1562,3.141,3.141,134200.0
2008-12-02 13:45:00,4.15,4.17,4.15,4.16,177000.0,3.141,3.1562,3.141,3.1486,177000.0
2008-12-02 13:50:00,4.16,4.17,4.15,4.15,154000.0,3.1486,3.1562,3.141,3.141,154000.0
2008-12-02 13:55:00,4.15,4.16,4.15,4.15,155000.0,3.141,3.1486,3.141,3.141,155000.0
2008-12-02 14:00:00,4.16,4.16,4.12,4.12,442200.0,3.1486,3.1486,3.1183,3.1183,442200.0
2008-12-02 14:05:00,4.12,4.15,4.09,4.1,733000.0,3.1183,3.141,3.0956,3.1032,733000.0
2008-12-02 14:10:00,4.1,4.11,4.09,4.11,203800.0,3.1032,3.1108,3.0956,3.1108,203800.0
2008-12-02 14:15:00,4.11,4.11,4.08,4.1,268800.0,3.1108,3.1108,3.088,3.1032,268800.0
2008-12-02 14:20:00,4.1,4.1,4.06,4.08,370200.0,3.1032,3.1032,3.0729,3.088,370200.0
2008-12-02 14:25:00,4.08,4.1,4.05,4.1,500200.0,3.088,3.1032,3.0653,3.1032,500200.0
2008-12-02 14:30:00,4.1,4.14,4.09,4.13,539800.0,3.1032,3.1335,3.0956,3.1259,539800.0
2008-12-02 14:35:00,4.12,4.14,4.11,4.14,156000.0,3.1183,3.1335,3.1108,3.1335,156000.0
2008-12-02 14:40:00,4.13,4.15,4.12,4.12,133600.0,3.1259,3.141,3.1183,3.1183,133600.0
2008-12-02 14:45:00,4.12,4.13,4.11,4.12,237000.0,3.1183,3.1259,3.1108,3.1183,237000.0
2008-12-02 14:50:00,4.12,4.16,4.11,4.15,174600.0,3.1183,3.1486,3.1108,3.141,174600.0
2008-12-02 14:55:00,4.14,4.17,4.14,4.16,271400.0,3.1335,3.1562,3.1335,3.1486,271400.0
2008-12-02 15:00:00,4.16,4.16,4.14,4.15,178200.0,3.1486,3.1486,3.1335,3.141,178200.0
2008-12-02 15:05:00,4.15,4.15,4.11,4.13,198000.0,3.141,3.141,3.1108,3.1259,198000.0
2008-12-02 15:10:00,4.13,4.14,4.11,4.13,192200.0,3.1259,3.1335,3.1108,3.1259,192200.0
2008-12-02 15:15:00,4.13,4.18,4.13,4.18,148000.0,3.1259,3.1637,3.1259,3.1637,148000.0
2008-12-02 15:20:00,4.18,4.23,4.17,4.23,233800.0,3.1637,3.2016,3.1562,3.2016,233800.0
2008-12-02 15:25:00,4.23,4.25,4.21,4.21,235800.0,3.2016,3.2167,3.1864,3.1864,235800.0
2008-12-02 15:30:00,4.21,4.25,4.21,4.24,266800.0,3.1864,3.2167,3.1864,3.2091,266800.0
2008-12-02 15:35:00,4.23,4.25,4.22,4.22,180400.0,3.2016,3.2167,3.194,3.194,180400.0
2008-12-02 15:40:00,4.22,4.23,4.2,4.21,262600.0,3.194,3.2016,3.1789,3.1864,262600.0
2008-12-02 15:45:00,4.22,4.23,4.16,4.17,239800.0,3.194,3.2016,3.1486,3.1562,239800.0
2008-12-02 15:50:00,4.17,4.23,4.16,4.23,345200.0,3.1562,3.2016,3.1486,3.2016,345200.0
2008-12-02 15:55:00,4.23,4.27,4.22,4.26,1167200.0,3.2016,3.2319,3.194,3.2243,1167200.0
2008-12-03 09:30:00,4.16,4.17,4.09,4.11,463800.0,3.1486,3.1562,3.0956,3.1108,463800.0
2008-12-03 09:35:00,4.12,4.2,4.11,4.19,316800.0,3.1183,3.1789,3.1108,3.1713,316800.0
2008-12-03 09:40:00,4.19,4.19,4.15,4.16,473000.0,3.1713,3.1713,3.141,3.1486,473000.0
2008-12-03 09:45:00,4.16,4.17,4.12,4.14,1054600.0,3.1486,3.1562,3.1183,3.1335,1054600.0
2008-12-03 09:50:00,4.13,4.16,4.11,4.14,660200.0,3.1259,3.1486,3.1108,3.1335,660200.0
2008-12-03 09:55:00,4.13,4.13,4.09,4.11,534200.0,3.1259,3.1259,3.0956,3.1108,534200.0
2008-12-03 10:00:00,4.11,4.17,4.08,4.16,343200.0,3.1108,3.1562,3.088,3.1486,343200.0
2008-12-03 10:05:00,4.17,4.19,4.16,4.18,336400.0,3.1562,3.1713,3.1486,3.1637,336400.0
2008-12-03 10:10:00,4.18,4.18,4.15,4.16,237000.0,3.1637,3.1637,3.141,3.1486,237000.0
2008-12-03 10:15:00,4.17,4.18,4.15,4.15,139400.0,3.1562,3.1637,3.141,3.141,139400.0
2008-12-03 10:20:00,4.15,4.18,4.14,4.17,108800.0,3.141,3.1637,3.1335,3.1562,108800.0
2008-12-03 10:25:00,4.17,4.23,4.17,4.22,157600.0,3.1562,3.2016,3.1562,3.194,157600.0
2008-12-03 10:30:00,4.22,4.25,4.22,4.25,164800.0,3.194,3.2167,3.194,3.2167,164800.0
2008-12-03 10:35:00,4.25,4.25,4.22,4.23,198200.0,3.2167,3.2167,3.194,3.2016,198200.0
2008-12-03 10:40:00,4.24,4.25,4.22,4.25,83000.0,3.2091,3.2167,3.194,3.2167,83000.0
2008-12-03 10:45:00,4.25,4.33,4.25,4.32,335000.0,3.2167,3.2773,3.2167,3.2697,335000.0
2008-12-03 10:50:00,4.32,4.33,4.28,4.32,210200.0,3.2697,3.2773,3.2394,3.2697,210200.0
2008-12-03 10:55:00,4.31,4.35,4.3,4.34,235800.0,3.2621,3.2924,3.2546,3.2848,235800.0
2008-12-03 11:00:00,4.35,4.36,4.33,4.33,198600.0,3.2924,3.3,3.2773,3.2773,198600.0
2008-12-03 11:05:00,4.33,4.34,4.3,4.3,144400.0,3.2773,3.2848,3.2546,3.2546,144400.0
2008-12-03 11:10:00,4.3,4.37,4.3,4.37,269600.0,3.2546,3.3075,3.2546,3.3075,269600.0
2008-12-03 11:15:00,4.37,4.37,4.35,4.35,319200.0,3.3075,3.3075,3.2924,3.2924,319200.0
2008-12-03 11:20:00,4.35,4.35,4.32,4.32,178600.0,3.2924,3.2924,3.2697,3.2697,178600.0
2008-12-03 11:25:00,4.32,4.33,4.29,4.29,162800.0,3.2697,3.2773,3.247,3.247,162800.0
2008-12-03 11:30:00,4.29,4.33,4.29,4.32,108800.0,3.247,3.2773,3.247,3.2697,108800.0
2008-12-03 11:35:00,4.32,4.33,4.3,4.33,96200.0,3.2697,3.2773,3.2546,3.2773,96200.0
2008-12-03 11:40:00,4.33,4.35,4.32,4.33,178000.0,3.2773,3.2924,3.2697,3.2773,178000.0
2008-12-03 11:45:00,4.33,4.33,4.3,4.31,213000.0,3.2773,3.2773,3.2546,3.2621,213000.0
2008-12-03 11:50:00,4.31,4.33,4.28,4.33,179000.0,3.2621,3.2773,3.2394,3.2773,179000.0
2008-12-03 11:55:00,4.33,4.35,4.31,4.34,82000.0,3.2773,3.2924,3.2621,3.2848,82000.0
2008-12-03 12:00:00,4.34,4.35,4.28,4.29,136400.0,3.2848,3.2924,3.2394,3.247,136400.0
2008-12-03 12:05:00,4.29,4.3,4.27,4.27,59000.0,3.247,3.2546,3.2319,3.2319,59000.0
2008-12-03 12:10:00,4.27,4.27,4.25,4.25,584000.0,3.2319,3.2319,3.2167,3.2167,584000.0
2008-12-03 12:15:00,4.25,4.27,4.24,4.24,218200.0,3.2167,3.2319,3.2091,3.2091,218200.0
2008-12-03 12:20:00,4.24,4.25,4.22,4.24,107400.0,3.2091,3.2167,3.194,3.2091,107400.0
2008-12-03 12:25:00,4.24,4.26,4.24,4.25,184400.0,3.2091,3.2243,3.2091,3.2167,184400.0
2008-12-03 12:30:00,4.25,4.27,4.25,4.26,124800.0,3.2167,3.2319,3.2167,3.2243,124800.0
2008-12-03 12:35:00,4.26,4.28,4.25,4.26,134400.0,3.2243,3.2394,3.2167,3.2243,134400.0
2008-12-03 12:40:00,4.26,4.26,4.22,4.24,161800.0,3.2243,3.2243,3.194,3.2091,161800.0
2008-12-03 12:45:00,4.24,4.26,4.22,4.22,333600.0,3.2091,3.2243,3.194,3.194,333600.0
2008-12-03 12:50:00,4.22,4.25,4.21,4.25,138800.0,3.194,3.2167,3.1864,3.2167,138800.0
2008-12-03 12:55:00,4.24,4.27,4.24,4.24,74000.0,3.2091,3.2319,3.2091,3.2091,74000.0
2008-12-03 13:00:00,4.25,4.25,4.24,4.25,65200.0,3.2167,3.2167,3.2091,3.2167,65200.0
2008-12-03 13:05:00,4.25,4.25,4.24,4.24,54000.0,3.2167,3.2167,3.2091,3.2091,54000.0
2008-12-03 13:10:00,4.24,4.25,4.23,4.24,50800.0,3.2091,3.2167,3.2016,3.2091,50800.0
2008-12-03 13:15:00,4.24,4.26,4.24,4.25,124800.0,3.2091,3.2243,3.2091,3.2167,124800.0
2008-12-03 13:20:00,4.25,4.27,4.22,4.22,67200.0,3.2167,3.2319,3.194,3.194,67200.0
2008-12-03 13:25:00,4.22,4.22,4.18,4.18,210600.0,3.194,3.194,3.1637,3.1637,210600.0
2008-12-03 13:30:00,4.18,4.19,4.15,4.16,186000.0,3.1637,3.1713,3.141,3.1486,186000.0
2008-12-03 13:35:00,4.16,4.18,4.16,4.16,100800.0,3.1486,3.1637,3.1486,3.1486,100800.0
2008-12-03 13:40:00,4.17,4.17,4.13,4.14,127400.0,3.1562,3.1562,3.1259,3.1335,127400.0
2008-12-03 13:45:00,4.13,4.15,4.12,4.14,107400.0,3.1259,3.141,3.1183,3.1335,107400.0
2008-12-03 13:50:00,4.14,4.15,4.13,4.13,153400.0,3.1335,3.141,3.1259,3.1259,153400.0
2008-12-03 13:55:00,4.13,4.15,4.13,4.15,110000.0,3.1259,3.141,3.1259,3.141,110000.0
2008-12-03 14:00:00,4.15,4.17,4.14,4.17,102200.0,3.141,3.1562,3.1335,3.1562,102200.0
2008-12-03 14:05:00,4.16,4.17,4.12,4.15,227000.0,3.1486,3.1562,3.1183,3.141,227000.0
2008-12-03 14:10:00,4.15,4.17,4.15,4.15,118400.0,3.141,3.1562,3.141,3.141,118400.0
2008-12-03 14:15:00,4.15,4.18,4.14,4.17,270000.0,3.141,3.1637,3.1335,3.1562,270000.0
2008-12-03 14:20:00,4.17,4.19,4.16,4.18,111000.0,3.1562,3.1713,3.1486,3.1637,111000.0
2008-12-03 14:25:00,4.19,4.24,4.18,4.21,278800.0,3.1713,3.2091,3.1637,3.1864,278800.0
2008-12-03 14:30:00,4.21,4.28,4.21,4.25,302000.0,3.1864,3.2394,3.1864,3.2167,302000.0
2008-12-03 14:35:00,4.26,4.27,4.22,4.23,174400.0,3.2243,3.2319,3.194,3.2016,174400.0
2008-12-03 14:40:00,4.23,4.28,4.23,4.26,270800.0,3.2016,3.2394,3.2016,3.2243,270800.0
2008-12-03 14:45:00,4.26,4.3,4.26,4.28,181000.0,3.2243,3.2546,3.2243,3.2394,181000.0
2008-12-03 14:50:00,4.28,4.32,4.27,4.28,177200.0,3.2394,3.2697,3.2319,3.2394,177200.0
2008-12-03 14:55:00,4.28,4.29,4.24,4.24,160600.0,3.2394,3.247,3.2091,3.2091,160600.0
2008-12-03 15:00:00,4.24,4.25,4.2,4.21,193800.0,3.2091,3.2167,3.1789,3.1864,193800.0
2008-12-03 15:05:00,4.21,4.29,4.21,4.27,256600.0,3.1864,3.247,3.1864,3.2319,256600.0
2008-12-03 15:10:00,4.26,4.27,4.24,4.26,206200.0,3.2243,3.2319,3.2091,3.2243,206200.0
2008-12-03 15:15:00,4.26,4.28,4.22,4.27,238000.0,3.2243,3.2394,3.194,3.2319,238000.0
2008-12-03 15:20:00,4.27,4.3,4.24,4.24,274000.0,3.2319,3.2546,3.2091,3.2091,274000.0
2008-12-03 15:25:00,4.24,4.28,4.23,4.27,275600.0,3.2091,3.2394,3.2016,3.2319,275600.0
2008-12-03 15:30:00,4.27,4.3,4.24,4.29,378200.0,3.2319,3.2546,3.2091,3.247,378200.0
2008-12-03 15:35:00,4.29,4.3,4.27,4.3,306400.0,3.247,3.2546,3.2319,3.2546,306400.0
2008-12-03 15:40:00,4.3,4.34,4.3,4.32,599000.0,3.2546,3.2848,3.2546,3.2697,599000.0
2008-12-03 15:45:00,4.32,4.35,4.29,4.34,704800.0,3.2697,3.2924,3.247,3.2848,704800.0
2008-12-03 15:50:00,4.34,4.36,4.32,4.35,656200.0,3.2848,3.3,3.2697,3.2924,656200.0
2008-12-03 15:55:00,4.35,4.35,4.32,4.33,1528200.0,3.2924,3.2924,3.2697,3.2773,1528200.0
2008-12-04 09:30:00,4.21,4.32,4.15,4.27,649600.0,3.1864,3.2697,3.141,3.2319,649600.0
2008-12-04 09:35:00,4.27,4.37,4.27,4.37,402400.0,3.2319,3.3075,3.2319,3.3075,402400.0
2008-12-04 09:40:00,4.37,4.45,4.37,4.42,609000.0,3.3075,3.3681,3.3075,3.3454,609000.0
2008-12-04 09:45:00,4.42,4.49,4.39,4.49,646400.0,3.3454,3.3984,3.3227,3.3984,646400.0
2008-12-04 09:50:00,4.49,4.56,4.49,4.5,924600.0,3.3984,3.4513,3.3984,3.4059,924600.0
2008-12-04 09:55:00,4.5,4.54,4.5,4.52,365800.0,3.4059,3.4362,3.4059,3.4211,365800.0
2008-12-04 10:00:00,4.52,4.57,4.51,4.54,368000.0,3.4211,3.4589,3.4135,3.4362,368000.0
2008-12-04 10:05:00,4.54,4.55,4.5,4.52,298200.0,3.4362,3.4438,3.4059,3.4211,298200.0
2008-12-04 10:10:00,4.52,4.54,4.5,4.51,302800.0,3.4211,3.4362,3.4059,3.4135,302800.0
2008-12-04 10:15:00,4.51,4.54,4.49,4.53,319000.0,3.4135,3.4362,3.3984,3.4286,319000.0
2008-12-04 10:20:00,4.53,4.6,4.52,4.57,351000.0,3.4286,3.4816,3.4211,3.4589,351000.0
2008-12-04 10:25:00,4.57,4.58,4.55,4.56,187200.0,3.4589,3.4665,3.4438,3.4513,187200.0
2008-12-04 10:30:00,4.56,4.59,4.56,4.58,260000.0,3.4513,3.4741,3.4513,3.4665,260000.0
2008-12-04 10:35:00,4.58,4.63,4.58,4.62,488000.0,3.4665,3.5043,3.4665,3.4968,488000.0
2008-12-04 10:40:00,4.62,4.67,4.62,4.65,543400.0,3.4968,3.5346,3.4968,3.5195,543400.0
2008-12-04 10:45:00,4.65,4.65,4.62,4.63,435800.0,3.5195,3.5195,3.4968,3.5043,435800.0
2008-12-04 10:50:00,4.63,4.69,4.61,4.67,391000.0,3.5043,3.5497,3.4892,3.5346,391000.0
2008-12-04 10:55:00,4.67,4.71,4.67,4.68,617400.0,3.5346,3.5649,3.5346,3.5422,617400.0
2008-12-04 11:00:00,4.68,4.68,4.64,4.65,600800.0,3.5422,3.5422,3.5119,3.5195,600800.0
2008-12-04 11:05:00,4.64,4.65,4.59,4.59,172200.0,3.5119,3.5195,3.4741,3.4741,172200.0
2008-12-04 11:10:00,4.59,4.6,4.54,4.58,413800.0,3.4741,3.4816,3.4362,3.4665,413800.0
2008-12-04 11:15:00,4.58,4.62,4.57,4.57,410600.0,3.4665,3.4968,3.4589,3.4589,410600.0
2008-12-04 11:20:00,4.57,4.58,4.53,4.55,803600.0,3.4589,3.4665,3.4286,3.4438,803600.0
2008-12-04 11:25:00,4.55,4.55,4.43,4.44,1922600.0,3.4438,3.4438,3.353,3.3605,1922600.0
2008-12-04 11:30:00,4.44,4.44,4.3,4.33,1956400.0,3.3605,3.3605,3.2546,3.2773,1956400.0
2008-12-04 11:35:00,4.34,4.34,4.3,4.3,799000.0,3.2848,3.2848,3.2546,3.2546,799000.0
2008-12-04 11:40:00,4.3,4.35,4.26,4.3,1364400.0,3.2546,3.2924,3.2243,3.2546,1364400.0
2008-12-04 11:45:00,4.3,4.38,4.3,4.38,713800.0,3.2546,3.3151,3.2546,3.3151,713800.0
2008-12-04 11:50:00,4.38,4.43,4.37,4.43,583000.0,3.3151,3.353,3.3075,3.353,583000.0
2008-12-04 11:55:00,4.42,4.47,4.41,4.41,783000.0,3.3454,3.3832,3.3378,3.3378,783000.0
2008-12-04 12:00:00,4.41,4.44,4.38,4.4,254200.0,3.3378,3.3605,3.3151,3.3302,254200.0
2008-12-04 12:05:00,4.4,4.4,4.38,4.39,213000.0,3.3302,3.3302,3.3151,3.3227,213000.0
2008-12-04 12:10:00,4.39,4.41,4.38,4.38,278600.0,3.3227,3.3378,3.3151,3.3151,278600.0
2008-12-04 12:15:00,4.38,4.41,4.37,4.39,363600.0,3.3151,3.3378,3.3075,3.3227,363600.0
2008-12-04 12:20:00,4.38,4.42,4.37,4.42,279400.0,3.3151,3.3454,3.3075,3.3454,279400.0
2008-12-04 12:25:00,4.42,4.42,4.41,4.42,107000.0,3.3454,3.3454,3.3378,3.3454,107000.0
2008-12-04 12:30:00,4.42,4.43,4.41,4.43,220200.0,3.3454,3.353,3.3378,3.353,220200.0
2008-12-04 12:35:00,4.43,4.45,4.42,4.45,158200.0,3.353,3.3681,3.3454,3.3681,158200.0
2008-12-04 12:40:00,4.45,4.46,4.38,4.45,221000.0,3.3681,3.3757,3.3151,3.3681,221000.0
2008-12-04 12:45:00,4.45,4.46,4.45,4.45,282800.0,3.3681,3.3757,3.3681,3.3681,282800.0
2008-12-04 12:50:00,4.45,4.45,4.42,4.43,174200.0,3.3681,3.3681,3.3454,3.353,174200.0
2008-12-04 12:55:00,4.43,4.44,4.4,4.4,195800.0,3.353,3.3605,3.3302,3.3302,195800.0
2008-12-04 13:00:00,4.4,4.42,4.4,4.42,267000.0,3.3302,3.3454,3.3302,3.3454,267000.0
2008-12-04 13:05:00,4.42,4.43,4.4,4.4,91000.0,3.3454,3.353,3.3302,3.3302,91000.0
2008-12-04 13:10:00,4.4,4.4,4.38,4.38,374400.0,3.3302,3.3302,3.3151,3.3151,374400.0
2008-12-04 13:15:00,4.38,4.4,4.38,4.39,125800.0,3.3151,3.3302,3.3151,3.3227,125800.0
2008-12-04 13:20:00,4.39,4.39,4.38,4.39,186800.0,3.3227,3.3227,3.3151,3.3227,186800.0
2008-12-04 13:25:00,4.39,4.4,4.38,4.38,152800.0,3.3227,3.3302,3.3151,3.3151,152800.0
2008-12-04 13:30:00,4.38,4.41,4.38,4.4,182800.0,3.3151,3.3378,3.3151,3.3302,182800.0
2008-12-04 13:35:00,4.4,4.43,4.4,4.42,190600.0,3.3302,3.353,3.3302,3.3454,190600.0
2008-12-04 13:40:00,4.42,4.43,4.41,4.42,195400.0,3.3454,3.353,3.3378,3.3454,195400.0
2008-12-04 13:45:00,4.43,4.46,4.42,4.46,165400.0,3.353,3.3757,3.3454,3.3757,165400.0
2008-12-04 13:50:00,4.46,4.48,4.45,4.47,249600.0,3.3757,3.3908,3.3681,3.3832,249600.0
2008-12-04 13:55:00,4.47,4.48,4.44,4.45,138200.0,3.3832,3.3908,3.3605,3.3681,138200.0
2008-12-04 14:00:00,4.45,4.48,4.45,4.48,236400.0,3.3681,3.3908,3.3681,3.3908,236400.0
2008-12-04 14:05:00,4.48,4.49,4.46,4.46,212800.0,3.3908,3.3984,3.3757,3.3757,212800.0
2008-12-04 14:10:00,4.46,4.47,4.43,4.43,264400.0,3.3757,3.3832,3.353,3.353,264400.0
2008-12-04 14:15:00,4.43,4.43,4.4,4.41,304800.0,3.353,3.353,3.3302,3.3378,304800.0
2008-12-04 14:20:00,4.41,4.43,4.41,4.43,233200.0,3.3378,3.353,3.3378,3.353,233200.0
2008-12-04 14:25:00,4.43,4.43,4.39,4.42,226000.0,3.353,3.353,3.3227,3.3454,226000.0
2008-12-04 14:30:00,4.42,4.45,4.41,4.44,253400.0,3.3454,3.3681,3.3378,3.3605,253400.0
2008-12-04 14:35:00,4.44,4.47,4.43,4.47,226600.0,3.3605,3.3832,3.353,3.3832,226600.0
2008-12-04 14:40:00,4.46,4.47,4.4,4.4,287000.0,3.3757,3.3832,3.3302,3.3302,287000.0
2008-12-04 14:45:00,4.4,4.41,4.37,4.41,953000.0,3.3302,3.3378,3.3075,3.3378,953000.0
2008-12-04 14:50:00,4.41,4.42,4.4,4.42,228600.0,3.3378,3.3454,3.3302,3.3454,228600.0
2008-12-04 14:55:00,4.41,4.43,4.41,4.41,162200.0,3.3378,3.353,3.3378,3.3378,162200.0
2008-12-04 15:00:00,4.41,4.41,4.36,4.36,285000.0,3.3378,3.3378,3.3,3.3,285000.0
2008-12-04 15:05:00,4.36,4.36,4.31,4.32,370800.0,3.3,3.3,3.2621,3.2697,370800.0
2008-12-04 15:10:00,4.32,4.37,4.29,4.29,371200.0,3.2697,3.3075,3.247,3.247,371200.0
2008-12-04 15:15:00,4.29,4.3,4.26,4.28,383400.0,3.247,3.2546,3.2243,3.2394,383400.0
2008-12-04 15:20:00,4.28,4.3,4.27,4.28,1071800.0,3.2394,3.2546,3.2319,3.2394,1071800.0
2008-12-04 15:25:00,4.28,4.3,4.26,4.27,642800.0,3.2394,3.2546,3.2243,3.2319,642800.0
2008-12-04 15:30:00,4.27,4.3,4.24,4.26,571600.0,3.2319,3.2546,3.2091,3.2243,571600.0
2008-12-04 15:35:00,4.26,4.26,4.23,4.23,617800.0,3.2243,3.2243,3.2016,3.2016,617800.0
2008-12-04 15:40:00,4.23,4.29,4.22,4.28,559400.0,3.2016,3.247,3.194,3.2394,559400.0
2008-12-04 15:45:00,4.28,4.3,4.26,4.27,742800.0,3.2394,3.2546,3.2243,3.2319,742800.0
2008-12-04 15:50:00,4.27,4.28,4.24,4.27,804600.0,3.2319,3.2394,3.2091,3.2319,804600.0
2008-12-04 15:55:00,4.27,4.32,4.26,4.31,1382000.0,3.2319,3.2697,3.2243,3.2621,1382000.0
2008-12-05 09:30:00,4.22,4.22,4.17,4.21,442800.0,3.194,3.194,3.1562,3.1864,442800.0
2008-12-05 09:35:00,4.21,4.25,4.18,4.23,375600.0,3.1864,3.2167,3.1637,3.2016,375600.0
2008-12-05 09:40:00,4.23,4.25,4.18,4.18,561000.0,3.2016,3.2167,3.1637,3.1637,561000.0
2008-12-05 09:45:00,4.18,4.19,4.11,4.11,583000.0,3.1637,3.1713,3.1108,3.1108,583000.0
2008-12-05 09:50:00,4.11,4.2,4.11,4.18,527800.0,3.1108,3.1789,3.1108,3.1637,527800.0
2008-12-05 09:55:00,4.18,4.18,4.15,4.16,371400.0,3.1637,3.1637,3.141,3.1486,371400.0
2008-12-05 10:00:00,4.15,4.18,4.14,4.16,299000.0,3.141,3.1637,3.1335,3.1486,299000.0
2008-12-05 10:05:00,4.16,4.17,4.13,4.14,539400.0,3.1486,3.1562,3.1259,3.1335,539400.0
2008-12-05 10:10:00,4.15,4.15,4.12,4.14,241000.0,3.141,3.141,3.1183,3.1335,241000.0
2008-12-05 10:15:00,4.14,4.16,4.13,4.14,269400.0,3.1335,3.1486,3.1259,3.1335,269400.0
2008-12-05 10:20:00,4.14,4.15,4.09,4.11,568200.0,3.1335,3.141,3.0956,3.1108,568200.0
2008-12-05 10:25:00,4.11,4.15,4.11,4.13,239400.0,3.1108,3.141,3.1108,3.1259,239400.0
2008-12-05 10:30:00,4.13,4.17,4.13,4.15,188600.0,3.1259,3.1562,3.1259,3.141,188600.0
2008-12-05 10:35:00,4.16,4.16,4.14,4.15,232000.0,3.1486,3.1486,3.1335,3.141,232000.0
2008-12-05 10:40:00,4.15,4.15,4.12,4.13,243200.0,3.141,3.141,3.1183,3.1259,243200.0
2008-12-05 10:45:00,4.13,4.18,4.13,4.18,219600.0,3.1259,3.1637,3.1259,3.1637,219600.0
2008-12-05 10:50:00,4.17,4.18,4.15,4.17,230800.0,3.1562,3.1637,3.141,3.1562,230800.0
2008-12-05 10:55:00,4.17,4.21,4.17,4.18,311000.0,3.1562,3.1864,3.1562,3.1637,311000.0
2008-12-05 11:00:00,4.19,4.2,4.15,4.15,225400.0,3.1713,3.1789,3.141,3.141,225400.0
2008-12-05 11:05:00,4.15,4.17,4.14,4.17,166800.0,3.141,3.1562,3.1335,3.1562,166800.0
2008-12-05 11:10:00,4.17,4.19,4.15,4.16,222600.0,3.1562,3.1713,3.141,3.1486,222600.0
2008-12-05 11:15:00,4.17,4.19,4.16,4.19,257200.0,3.1562,3.1713,3.1486,3.1713,257200.0
2008-12-05 11:20:00,4.19,4.19,4.17,4.17,309400.0,3.1713,3.1713,3.1562,3.1562,309400.0
2008-12-05 11:25:00,4.18,4.18,4.17,4.18,105200.0,3.1637,3.1637,3.1562,3.1637,105200.0
2008-12-05 11:30:00,4.18,4.22,4.17,4.22,262400.0,3.1637,3.194,3.1562,3.194,262400.0
2008-12-05 11:35:00,4.22,4.22,4.2,4.22,356200.0,3.194,3.194,3.1789,3.194,356200.0
2008-12-05 11:40:00,4.22,4.26,4.21,4.25,540600.0,3.194,3.2243,3.1864,3.2167,540600.0
2008-12-05 11:45:00,4.25,4.25,4.22,4.22,229800.0,3.2167,3.2167,3.194,3.194,229800.0
2008-12-05 11:50:00,4.21,4.26,4.21,4.25,180800.0,3.1864,3.2243,3.1864,3.2167,180800.0
2008-12-05 11:55:00,4.25,4.26,4.23,4.23,80400.0,3.2167,3.2243,3.2016,3.2016,80400.0
2008-12-05 12:00:00,4.24,4.25,4.22,4.23,122200.0,3.2091,3.2167,3.194,3.2016,122200.0
2008-12-05 12:05:00,4.23,4.24,4.21,4.24,128000.0,3.2016,3.2091,3.1864,3.2091,128000.0
2008-12-05 12:10:00,4.24,4.24,4.22,4.24,72200.0,3.2091,3.2091,3.194,3.2091,72200.0
2008-12-05 12:15:00,4.24,4.24,4.22,4.23,68600.0,3.2091,3.2091,3.194,3.2016,68600.0
2008-12-05 12:20:00,4.23,4.26,4.23,4.23,70400.0,3.2016,3.2243,3.2016,3.2016,70400.0
2008-12-05 12:25:00,4.24,4.26,4.23,4.26,70000.0,3.2091,3.2243,3.2016,3.2243,70000.0
2008-12-05 12:30:00,4.25,4.25,4.19,4.19,168600.0,3.2167,3.2167,3.1713,3.1713,168600.0
2008-12-05 12:35:00,4.19,4.21,4.19,4.21,65200.0,3.1713,3.1864,3.1713,3.1864,65200.0
2008-12-05 12:40:00,4.2,4.21,4.19,4.21,75800.0,3.1789,3.1864,3.1713,3.1864,75800.0
2008-12-05 12:45:00,4.21,4.23,4.21,4.22,83600.0,3.1864,3.2016,3.1864,3.194,83600.0
2008-12-05 12:50:00,4.22,4.22,4.2,4.22,124800.0,3.194,3.194,3.1789,3.194,124800.0
2008-12-05 12:55:00,4.22,4.22,4.2,4.22,69200.0,3.194,3.194,3.1789,3.194,69200.0
2008-12-05 13:00:00,4.22,4.24,4.22,4.24,56000.0,3.194,3.2091,3.194,3.2091,56000.0
2008-12-05 13:05:00,4.24,4.26,4.24,4.25,106200.0,3.2091,3.2243,3.2091,3.2167,106200.0
2008-12-05 13:10:00,4.25,4.28,4.25,4.26,79800.0,3.2167,3.2394,3.2167,3.2243,79800.0
2008-12-05 13:15:00,4.26,4.27,4.25,4.25,78200.0,3.2243,3.2319,3.2167,3.2167,78200.0
2008-12-05 13:20:00,4.25,4.27,4.24,4.25,112000.0,3.2167,3.2319,3.2091,3.2167,112000.0
2008-12-05 13:25:00,4.25,4.26,4.23,4.23,88400.0,3.2167,3.2243,3.2016,3.2016,88400.0
2008-12-05 13:30:00,4.23,4.29,4.23,4.27,161800.0,3.2016,3.247,3.2016,3.2319,161800.0
2008-12-05 13:35:00,4.28,4.29,4.26,4.29,136800.0,3.2394,3.247,3.2243,3.247,136800.0
2008-12-05 13:40:00,4.28,4.31,4.27,4.3,98000.0,3.2394,3.2621,3.2319,3.2546,98000.0
2008-12-05 13:45:00,4.3,4.36,4.3,4.35,215800.0,3.2546,3.3,3.2546,3.2924,215800.0
2008-12-05 13:50:00,4.35,4.4,4.35,4.37,663400.0,3.2924,3.3302,3.2924,3.3075,663400.0
2008-12-05 13:55:00,4.37,4.41,4.37,4.38,236400.0,3.3075,3.3378,3.3075,3.3151,236400.0
2008-12-05 14:00:00,4.38,4.41,4.38,4.38,265200.0,3.3151,3.3378,3.3151,3.3151,265200.0
2008-12-05 14:05:00,4.38,4.4,4.34,4.34,322800.0,3.3151,3.3302,3.2848,3.2848,322800.0
2008-12-05 14:10:00,4.33,4.35,4.32,4.35,255600.0,3.2773,3.2924,3.2697,3.2924,255600.0
2008-12-05 14:15:00,4.35,4.35,4.31,4.33,150600.0,3.2924,3.2924,3.2621,3.2773,150600.0
2008-12-05 14:20:00,4.33,4.37,4.33,4.36,175600.0,3.2773,3.3075,3.2773,3.3,175600.0
2008-12-05 14:25:00,4.37,4.39,4.34,4.34,270000.0,3.3075,3.3227,3.2848,3.2848,270000.0
2008-12-05 14:30:00,4.34,4.37,4.33,4.37,168000.0,3.2848,3.3075,3.2773,3.3075,168000.0
2008-12-05 14:35:00,4.37,4.41,4.36,4.41,247200.0,3.3075,3.3378,3.3,3.3378,247200.0
2008-12-05 14:40:00,4.41,4.47,4.41,4.46,418800.0,3.3378,3.3832,3.3378,3.3757,418800.0
2008-12-05 14:45:00,4.46,4.55,4.46,4.54,441800.0,3.3757,3.4438,3.3757,3.4362,441800.0
2008-12-05 14:50:00,4.54,4.54,4.49,4.5,341800.0,3.4362,3.4362,3.3984,3.4059,341800.0
2008-12-05 14:55:00,4.5,4.52,4.49,4.5,716600.0,3.4059,3.4211,3.3984,3.4059,716600.0
2008-12-05 15:00:00,4.5,4.51,4.42,4.42,843800.0,3.4059,3.4135,3.3454,3.3454,843800.0
2008-12-05 15:05:00,4.42,4.46,4.42,4.44,493400.0,3.3454,3.3757,3.3454,3.3605,493400.0
2008-12-05 15:10:00,4.44,4.47,4.43,4.46,334400.0,3.3605,3.3832,3.353,3.3757,334400.0
2008-12-05 15:15:00,4.46,4.51,4.46,4.48,235600.0,3.3757,3.4135,3.3757,3.3908,235600.0
2008-12-05 15:20:00,4.47,4.49,4.44,4.48,348200.0,3.3832,3.3984,3.3605,3.3908,348200.0
2008-12-05 15:25:00,4.47,4.51,4.47,4.5,260200.0,3.3832,3.4135,3.3832,3.4059,260200.0
2008-12-05 15:30:00,4.5,4.55,4.5,4.52,472000.0,3.4059,3.4438,3.4059,3.4211,472000.0
2008-12-05 15:35:00,4.51,4.54,4.5,4.52,395600.0,3.4135,3.4362,3.4059,3.4211,395600.0
2008-12-05 15:40:00,4.52,4.55,4.49,4.52,577800.0,3.4211,3.4438,3.3984,3.4211,577800.0
2008-12-05 15:45:00,4.52,4.55,4.51,4.52,933400.0,3.4211,3.4438,3.4135,3.4211,933400.0
2008-12-05 15:50:00,4.52,4.56,4.52,4.54,1107200.0,3.4211,3.4513,3.4211,3.4362,1107200.0
2008-12-05 15:55:00,4.54,4.58,4.53,4.57,1234600.0,3.4362,3.4665,3.4286,3.4589,1234600.0
2008-12-08 09:30:00,4.64,4.71,4.64,4.68,383800.0,3.5119,3.5649,3.5119,3.5422,383800.0
2008-12-08 09:35:00,4.68,4.75,4.68,4.75,386200.0,3.5422,3.5952,3.5422,3.5952,386200.0
2008-12-08 09:40:00,4.75,4.8,4.73,4.78,580000.0,3.5952,3.633,3.58,3.6179,580000.0
2008-12-08 09:45:00,4.78,4.79,4.72,4.77,371800.0,3.6179,3.6254,3.5724,3.6103,371800.0
2008-12-08 09:50:00,4.78,4.78,4.71,4.71,421000.0,3.6179,3.6179,3.5649,3.5649,421000.0
2008-12-08 09:55:00,4.71,4.71,4.68,4.68,446600.0,3.5649,3.5649,3.5422,3.5422,446600.0
2008-12-08 10:00:00,4.68,4.7,4.68,4.68,386600.0,3.5422,3.5573,3.5422,3.5422,386600.0
2008-12-08 10:05:00,4.68,4.75,4.68,4.74,427400.0,3.5422,3.5952,3.5422,3.5876,427400.0
2008-12-08 10:10:00,4.74,4.74,4.68,4.68,350200.0,3.5876,3.5876,3.5422,3.5422,350200.0
2008-12-08 10:15:00,4.68,4.71,4.64,4.67,456600.0,3.5422,3.5649,3.5119,3.5346,456600.0
2008-12-08 10:20:00,4.67,4.75,4.66,4.73,386000.0,3.5346,3.5952,3.527,3.58,386000.0
2008-12-08 10:25:00,4.73,4.73,4.68,4.69,473000.0,3.58,3.58,3.5422,3.5497,473000.0
2008-12-08 10:30:00,4.69,4.71,4.66,4.68,350000.0,3.5497,3.5649,3.527,3.5422,350000.0
2008-12-08 10:35:00,4.68,4.74,4.68,4.74,175600.0,3.5422,3.5876,3.5422,3.5876,175600.0
2008-12-08 10:40:00,4.74,4.78,4.73,4.78,380000.0,3.5876,3.6179,3.58,3.6179,380000.0
2008-12-08 10:45:00,4.78,4.79,4.73,4.73,221800.0,3.6179,3.6254,3.58,3.58,221800.0
2008-12-08 10:50:00,4.73,4.79,4.73,4.75,351400.0,3.58,3.6254,3.58,3.5952,351400.0
2008-12-08 10:55:00,4.74,4.76,4.7,4.72,454000.0,3.5876,3.6027,3.5573,3.5724,454000.0
2008-12-08 11:00:00,4.72,4.75,4.72,4.72,180200.0,3.5724,3.5952,3.5724,3.5724,180200.0
2008-12-08 11:05:00,4.73,4.73,4.7,4.71,248600.0,3.58,3.58,3.5573,3.5649,248600.0
2008-12-08 11:10:00,4.71,4.73,4.7,4.71,277200.0,3.5649,3.58,3.5573,3.5649,277200.0
2008-12-08 11:15:00,4.7,4.71,4.69,4.71,218400.0,3.5573,3.5649,3.5497,3.5649,218400.0
2008-12-08 11:20:00,4.71,4.71,4.68,4.7,138400.0,3.5649,3.5649,3.5422,3.5573,138400.0
2008-12-08 11:25:00,4.69,4.7,4.68,4.68,128800.0,3.5497,3.5573,3.5422,3.5422,128800.0
2008-12-08 11:30:00,4.69,4.73,4.68,4.7,132600.0,3.5497,3.58,3.5422,3.5573,132600.0
2008-12-08 11:35:00,4.71,4.72,4.66,4.7,405800.0,3.5649,3.5724,3.527,3.5573,405800.0
2008-12-08 11:40:00,4.7,4.7,4.69,4.69,113000.0,3.5573,3.5573,3.5497,3.5497,113000.0
2008-12-08 11:45:00,4.7,4.72,4.69,4.71,69400.0,3.5573,3.5724,3.5497,3.5649,69400.0
2008-12-08 11:50:00,4.71,4.71,4.7,4.71,109400.0,3.5649,3.5649,3.5573,3.5649,109400.0
2008-12-08 11:55:00,4.71,4.72,4.7,4.7,73200.0,3.5649,3.5724,3.5573,3.5573,73200.0
2008-12-08 12:00:00,4.71,4.71,4.7,4.71,105800.0,3.5649,3.5649,3.5573,3.5649,105800.0
2008-12-08 12:05:00,4.71,4.71,4.67,4.68,150400.0,3.5649,3.5649,3.5346,3.5422,150400.0
2008-12-08 12:10:00,4.68,4.68,4.67,4.68,116600.0,3.5422,3.5422,3.5346,3.5422,116600.0
2008-12-08 12:15:00,4.68,4.71,4.68,4.71,72000.0,3.5422,3.5649,3.5422,3.5649,72000.0
2008-12-08 12:20:00,4.71,4.72,4.71,4.71,65600.0,3.5649,3.5724,3.5649,3.5649,65600.0
2008-12-08 12:25:00,4.71,4.73,4.71,4.72,86200.0,3.5649,3.58,3.5649,3.5724,86200.0
2008-12-08 12:30:00,4.72,4.73,4.72,4.72,56400.0,3.5724,3.58,3.5724,3.5724,56400.0
2008-12-08 12:35:00,4.72,4.72,4.7,4.7,89400.0,3.5724,3.5724,3.5573,3.5573,89400.0
2008-12-08 12:40:00,4.7,4.7,4.68,4.69,49200.0,3.5573,3.5573,3.5422,3.5497,49200.0
2008-12-08 12:45:00,4.69,4.73,4.69,4.72,175400.0,3.5497,3.58,3.5497,3.5724,175400.0
2008-12-08 12:50:00,4.71,4.72,4.7,4.71,273400.0,3.5649,3.5724,3.5573,3.5649,273400.0
2008-12-08 12:55:00,4.71,4.74,4.71,4.73,133000.0,3.5649,3.5876,3.5649,3.58,133000.0
2008-12-08 13:00:00,4.73,4.75,4.73,4.75,140400.0,3.58,3.5952,3.58,3.5952,140400.0
2008-12-08 13:05:00,4.75,4.75,4.74,4.74,153000.0,3.5952,3.5952,3.5876,3.5876,153000.0
2008-12-08 13:10:00,4.74,4.75,4.74,4.74,98600.0,3.5876,3.5952,3.5876,3.5876,98600.0
2008-12-08 13:15:00,4.74,4.74,4.71,4.71,90400.0,3.5876,3.5876,3.5649,3.5649,90400.0
2008-12-08 13:20:00,4.71,4.72,4.7,4.7,72000.0,3.5649,3.5724,3.5573,3.5573,72000.0
2008-12-08 13:25:00,4.71,4.74,4.7,4.74,165200.0,3.5649,3.5876,3.5573,3.5876,165200.0
2008-12-08 13:30:00,4.73,4.73,4.7,4.7,480600.0,3.58,3.58,3.5573,3.5573,480600.0
2008-12-08 13:35:00,4.7,4.7,4.67,4.7,137400.0,3.5573,3.5573,3.5346,3.5573,137400.0
2008-12-08 13:40:00,4.7,4.71,4.7,4.7,76400.0,3.5573,3.5649,3.5573,3.5573,76400.0
2008-12-08 13:45:00,4.7,4.7,4.68,4.68,86800.0,3.5573,3.5573,3.5422,3.5422,86800.0
2008-12-08 13:50:00,4.68,4.69,4.68,4.68,85000.0,3.5422,3.5497,3.5422,3.5422,85000.0
2008-12-08 13:55:00,4.68,4.68,4.67,4.68,125000.0,3.5422,3.5422,3.5346,3.5422,125000.0
2008-12-08 14:00:00,4.68,4.7,4.67,4.7,109000.0,3.5422,3.5573,3.5346,3.5573,109000.0
2008-12-08 14:05:00,4.7,4.72,4.7,4.72,55200.0,3.5573,3.5724,3.5573,3.5724,55200.0
2008-12-08 14:10:00,4.71,4.75,4.7,4.75,313800.0,3.5649,3.5952,3.5573,3.5952,313800.0
2008-12-08 14:15:00,4.74,4.75,4.74,4.75,148800.0,3.5876,3.5952,3.5876,3.5952,148800.0
2008-12-08 14:20:00,4.75,4.78,4.75,4.78,295400.0,3.5952,3.6179,3.5952,3.6179,295400.0
2008-12-08 14:25:00,4.77,4.8,4.77,4.79,388200.0,3.6103,3.633,3.6103,3.6254,388200.0
2008-12-08 14:30:00,4.79,4.8,4.77,4.77,128200.0,3.6254,3.633,3.6103,3.6103,128200.0
2008-12-08 14:35:00,4.78,4.8,4.76,4.79,277400.0,3.6179,3.633,3.6027,3.6254,277400.0
2008-12-08 14:40:00,4.79,4.83,4.78,4.81,437600.0,3.6254,3.6557,3.6179,3.6406,437600.0
2008-12-08 14:45:00,4.81,4.85,4.79,4.83,478400.0,3.6406,3.6708,3.6254,3.6557,478400.0
2008-12-08 14:50:00,4.83,4.84,4.81,4.83,185400.0,3.6557,3.6633,3.6406,3.6557,185400.0
2008-12-08 14:55:00,4.83,4.85,4.82,4.85,333800.0,3.6557,3.6708,3.6481,3.6708,333800.0
2008-12-08 15:00:00,4.85,4.85,4.83,4.85,257600.0,3.6708,3.6708,3.6557,3.6708,257600.0
2008-12-08 15:05:00,4.85,4.85,4.84,4.85,250400.0,3.6708,3.6708,3.6633,3.6708,250400.0
2008-12-08 15:10:00,4.85,4.88,4.85,4.87,412600.0,3.6708,3.6935,3.6708,3.686,412600.0
2008-12-08 15:15:00,4.87,4.87,4.84,4.85,432800.0,3.686,3.686,3.6633,3.6708,432800.0
2008-12-08 15:20:00,4.85,4.86,4.82,4.83,346000.0,3.6708,3.6784,3.6481,3.6557,346000.0
2008-12-08 15:25:00,4.83,4.85,4.82,4.84,263800.0,3.6557,3.6708,3.6481,3.6633,263800.0
2008-12-08 15:30:00,4.85,4.86,4.83,4.84,307600.0,3.6708,3.6784,3.6557,3.6633,307600.0
2008-12-08 15:35:00,4.84,4.85,4.8,4.8,605200.0,3.6633,3.6708,3.633,3.633,605200.0
2008-12-08 15:40:00,4.8,4.81,4.78,4.79,438200.0,3.633,3.6406,3.6179,3.6254,438200.0
2008-12-08 15:45:00,4.78,4.78,4.73,4.74,616200.0,3.6179,3.6179,3.58,3.5876,616200.0
2008-12-08 15:50:00,4.74,4.81,4.74,4.81,1215800.0,3.5876,3.6406,3.5876,3.6406,1215800.0
2008-12-08 15:55:00,4.81,4.82,4.78,4.8,1355000.0,3.6406,3.6481,3.6179,3.633,1355000.0
2008-12-09 09:30:00,4.68,4.76,4.66,4.69,391600.0,3.5422,3.6027,3.527,3.5497,391600.0
2008-12-09 09:35:00,4.7,4.72,4.67,4.7,266400.0,3.5573,3.5724,3.5346,3.5573,266400.0
2008-12-09 09:40:00,4.7,4.74,4.7,4.73,285800.0,3.5573,3.5876,3.5573,3.58,285800.0
2008-12-09 09:45:00,4.73,4.76,4.71,4.71,202400.0,3.58,3.6027,3.5649,3.5649,202400.0
2008-12-09 09:50:00,4.72,4.74,4.69,4.7,200600.0,3.5724,3.5876,3.5497,3.5573,200600.0
2008-12-09 09:55:00,4.69,4.71,4.67,4.69,385000.0,3.5497,3.5649,3.5346,3.5497,385000.0
2008-12-09 10:00:00,4.69,4.76,4.68,4.76,469400.0,3.5497,3.6027,3.5422,3.6027,469400.0
2008-12-09 10:05:00,4.76,4.77,4.72,4.73,160000.0,3.6027,3.6103,3.5724,3.58,160000.0
2008-12-09 10:10:00,4.73,4.79,4.73,4.76,330800.0,3.58,3.6254,3.58,3.6027,330800.0
2008-12-09 10:15:00,4.76,4.81,4.75,4.8,220400.0,3.6027,3.6406,3.5952,3.633,220400.0
2008-12-09 10:20:00,4.81,4.82,4.79,4.81,234400.0,3.6406,3.6481,3.6254,3.6406,234400.0
2008-12-09 10:25:00,4.81,4.83,4.8,4.83,160200.0,3.6406,3.6557,3.633,3.6557,160200.0
2008-12-09 10:30:00,4.83,4.85,4.82,4.85,276400.0,3.6557,3.6708,3.6481,3.6708,276400.0
2008-12-09 10:35:00,4.85,4.86,4.82,4.82,147400.0,3.6708,3.6784,3.6481,3.6481,147400.0
2008-12-09 10:40:00,4.82,4.82,4.8,4.82,525000.0,3.6481,3.6481,3.633,3.6481,525000.0
2008-12-09 10:45:00,4.82,4.86,4.82,4.83,118200.0,3.6481,3.6784,3.6481,3.6557,118200.0
2008-12-09 10:50:00,4.83,4.85,4.81,4.81,152400.0,3.6557,3.6708,3.6406,3.6406,152400.0
2008-12-09 10:55:00,4.82,4.84,4.8,4.83,179400.0,3.6481,3.6633,3.633,3.6557,179400.0
2008-12-09 11:00:00,4.83,4.86,4.82,4.83,252000.0,3.6557,3.6784,3.6481,3.6557,252000.0
2008-12-09 11:05:00,4.83,4.83,4.82,4.83,314400.0,3.6557,3.6557,3.6481,3.6557,314400.0
2008-12-09 11:10:00,4.83,4.84,4.8,4.8,170200.0,3.6557,3.6633,3.633,3.633,170200.0
2008-12-09 11:15:00,4.8,4.81,4.79,4.8,127000.0,3.633,3.6406,3.6254,3.633,127000.0
2008-12-09 11:20:00,4.8,4.82,4.79,4.8,224000.0,3.633,3.6481,3.6254,3.633,224000.0
2008-12-09 11:25:00,4.79,4.8,4.75,4.75,196600.0,3.6254,3.633,3.5952,3.5952,196600.0
2008-12-09 11:30:00,4.75,4.76,4.74,4.74,157400.0,3.5952,3.6027,3.5876,3.5876,157400.0
2008-12-09 11:35:00,4.74,4.76,4.74,4.75,178600.0,3.5876,3.6027,3.5876,3.5952,178600.0
2008-12-09 11:40:00,4.75,4.79,4.75,4.77,150200.0,3.5952,3.6254,3.5952,3.6103,150200.0
2008-12-09 11:45:00,4.77,4.78,4.76,4.77,74200.0,3.6103,3.6179,3.6027,3.6103,74200.0
2008-12-09 11:50:00,4.77,4.78,4.77,4.78,104400.0,3.6103,3.6179,3.6103,3.6179,104400.0
2008-12-09 11:55:00,4.78,4.8,4.78,4.78,93200.0,3.6179,3.633,3.6179,3.6179,93200.0
2008-12-09 12:00:00,4.78,4.81,4.78,4.81,65400.0,3.6179,3.6406,3.6179,3.6406,65400.0
2008-12-09 12:05:00,4.8,4.84,4.8,4.82,214400.0,3.633,3.6633,3.633,3.6481,214400.0
2008-12-09 12:10:00,4.82,4.83,4.82,4.83,84600.0,3.6481,3.6557,3.6481,3.6557,84600.0
2008-12-09 12:15:00,4.83,4.83,4.79,4.81,118400.0,3.6557,3.6557,3.6254,3.6406,118400.0
2008-12-09 12:20:00,4.81,4.81,4.76,4.76,69400.0,3.6406,3.6406,3.6027,3.6027,69400.0
2008-12-09 12:25:00,4.76,4.79,4.76,4.79,175400.0,3.6027,3.6254,3.6027,3.6254,175400.0
2008-12-09 12:30:00,4.79,4.8,4.78,4.79,94400.0,3.6254,3.633,3.6179,3.6254,94400.0
2008-12-09 12:35:00,4.79,4.82,4.79,4.82,132600.0,3.6254,3.6481,3.6254,3.6481,132600.0
2008-12-09 12:40:00,4.82,4.83,4.81,4.82,65400.0,3.6481,3.6557,3.6406,3.6481,65400.0
2008-12-09 12:45:00,4.82,4.82,4.81,4.81,120000.0,3.6481,3.6481,3.6406,3.6406,120000.0
2008-12-09 12:50:00,4.81,4.83,4.8,4.8,166000.0,3.6406,3.6557,3.633,3.633,166000.0
2008-12-09 12:55:00,4.81,4.81,4.77,4.77,211000.0,3.6406,3.6406,3.6103,3.6103,211000.0
2008-12-09 13:00:00,4.77,4.79,4.76,4.76,241400.0,3.6103,3.6254,3.6027,3.6027,241400.0
2008-12-09 13:05:00,4.76,4.8,4.76,4.8,164800.0,3.6027,3.633,3.6027,3.633,164800.0
2008-12-09 13:10:00,4.8,4.8,4.79,4.79,133400.0,3.633,3.633,3.6254,3.6254,133400.0
2008-12-09 13:15:00,4.79,4.79,4.74,4.74,161800.0,3.6254,3.6254,3.5876,3.5876,161800.0
2008-12-09 13:20:00,4.74,4.76,4.74,4.76,183400.0,3.5876,3.6027,3.5876,3.6027,183400.0
2008-12-09 13:25:00,4.77,4.78,4.73,4.73,451000.0,3.6103,3.6179,3.58,3.58,451000.0
2008-12-09 13:30:00,4.73,4.74,4.71,4.72,209400.0,3.58,3.5876,3.5649,3.5724,209400.0
2008-12-09 13:35:00,4.72,4.73,4.7,4.72,163400.0,3.5724,3.58,3.5573,3.5724,163400.0
2008-12-09 13:40:00,4.72,4.76,4.72,4.75,435400.0,3.5724,3.6027,3.5724,3.5952,435400.0
2008-12-09 13:45:00,4.74,4.76,4.71,4.76,371000.0,3.5876,3.6027,3.5649,3.6027,371000.0
2008-12-09 13:50:00,4.76,4.76,4.74,4.74,187000.0,3.6027,3.6027,3.5876,3.5876,187000.0
2008-12-09 13:55:00,4.74,4.75,4.72,4.74,96600.0,3.5876,3.5952,3.5724,3.5876,96600.0
2008-12-09 14:00:00,4.73,4.74,4.7,4.71,114000.0,3.58,3.5876,3.5573,3.5649,114000.0
2008-12-09 14:05:00,4.71,4.71,4.68,4.68,186000.0,3.5649,3.5649,3.5422,3.5422,186000.0
2008-12-09 14:10:00,4.68,4.68,4.68,4.68,117800.0,3.5422,3.5422,3.5422,3.5422,117800.0
2008-12-09 14:15:00,4.68,4.72,4.68,4.71,220800.0,3.5422,3.5724,3.5422,3.5649,220800.0
2008-12-09 14:20:00,4.71,4.71,4.65,4.65,267800.0,3.5649,3.5649,3.5195,3.5195,267800.0
2008-12-09 14:25:00,4.65,4.66,4.64,4.66,212200.0,3.5195,3.527,3.5119,3.527,212200.0
2008-12-09 14:30:00,4.66,4.66,4.64,4.65,221400.0,3.527,3.527,3.5119,3.5195,221400.0
2008-12-09 14:35:00,4.64,4.68,4.64,4.68,396600.0,3.5119,3.5422,3.5119,3.5422,396600.0
2008-12-09 14:40:00,4.68,4.68,4.67,4.68,148000.0,3.5422,3.5422,3.5346,3.5422,148000.0
2008-12-09 14:45:00,4.68,4.71,4.67,4.71,196400.0,3.5422,3.5649,3.5346,3.5649,196400.0
2008-12-09 14:50:00,4.71,4.71,4.68,4.69,138000.0,3.5649,3.5649,3.5422,3.5497,138000.0
2008-12-09 14:55:00,4.69,4.75,4.69,4.74,183600.0,3.5497,3.5952,3.5497,3.5876,183600.0
2008-12-09 15:00:00,4.74,4.77,4.72,4.74,283600.0,3.5876,3.6103,3.5724,3.5876,283600.0
2008-12-09 15:05:00,4.74,4.76,4.7,4.75,312000.0,3.5876,3.6027,3.5573,3.5952,312000.0
2008-12-09 15:10:00,4.75,4.76,4.7,4.72,389600.0,3.5952,3.6027,3.5573,3.5724,389600.0
2008-12-09 15:15:00,4.72,4.74,4.7,4.74,327000.0,3.5724,3.5876,3.5573,3.5876,327000.0
2008-12-09 15:20:00,4.74,4.76,4.7,4.71,339000.0,3.5876,3.6027,3.5573,3.5649,339000.0
2008-12-09 15:25:00,4.71,4.72,4.66,4.66,230200.0,3.5649,3.5724,3.527,3.527,230200.0
2008-12-09 15:30:00,4.66,4.68,4.64,4.66,321800.0,3.527,3.5422,3.5119,3.527,321800.0
2008-12-09 15:35:00,4.66,4.67,4.63,4.65,320000.0,3.527,3.5346,3.5043,3.5195,320000.0
2008-12-09 15:40:00,4.65,4.7,4.64,4.68,385400.0,3.5195,3.5573,3.5119,3.5422,385400.0
2008-12-09 15:45:00,4.68,4.68,4.64,4.66,546600.0,3.5422,3.5422,3.5119,3.527,546600.0
2008-12-09 15:50:00,4.66,4.67,4.64,4.64,515600.0,3.527,3.5346,3.5119,3.5119,515600.0
2008-12-09 15:55:00,4.64,4.65,4.62,4.65,919800.0,3.5119,3.5195,3.4968,3.5195,919800.0
2008-12-10 09:30:00,4.65,4.7,4.59,4.7,386800.0,3.5195,3.5573,3.4741,3.5573,386800.0
2008-12-10 09:35:00,4.7,4.71,4.61,4.62,257800.0,3.5573,3.5649,3.4892,3.4968,257800.0
2008-12-10 09:40:00,4.62,4.65,4.6,4.61,300200.0,3.4968,3.5195,3.4816,3.4892,300200.0
2008-12-10 09:45:00,4.61,4.65,4.6,4.6,265400.0,3.4892,3.5195,3.4816,3.4816,265400.0
2008-12-10 09:50:00,4.6,4.62,4.56,4.6,269000.0,3.4816,3.4968,3.4513,3.4816,269000.0
2008-12-10 09:55:00,4.59,4.6,4.57,4.59,186600.0,3.4741,3.4816,3.4589,3.4741,186600.0
2008-12-10 10:00:00,4.58,4.65,4.58,4.65,310400.0,3.4665,3.5195,3.4665,3.5195,310400.0
2008-12-10 10:05:00,4.65,4.66,4.62,4.64,327000.0,3.5195,3.527,3.4968,3.5119,327000.0
2008-12-10 10:10:00,4.64,4.66,4.63,4.64,187000.0,3.5119,3.527,3.5043,3.5119,187000.0
2008-12-10 10:15:00,4.64,4.71,4.64,4.7,510200.0,3.5119,3.5649,3.5119,3.5573,510200.0
2008-12-10 10:20:00,4.7,4.72,4.68,4.7,449400.0,3.5573,3.5724,3.5422,3.5573,449400.0
2008-12-10 10:25:00,4.7,4.71,4.68,4.69,276200.0,3.5573,3.5649,3.5422,3.5497,276200.0
2008-12-10 10:30:00,4.69,4.71,4.69,4.71,150600.0,3.5497,3.5649,3.5497,3.5649,150600.0
2008-12-10 10:35:00,4.71,4.71,4.68,4.71,280000.0,3.5649,3.5649,3.5422,3.5649,280000.0
2008-12-10 10:40:00,4.71,4.72,4.68,4.68,327200.0,3.5649,3.5724,3.5422,3.5422,327200.0
2008-12-10 10:45:00,4.69,4.69,4.65,4.67,251000.0,3.5497,3.5497,3.5195,3.5346,251000.0
2008-12-10 10:50:00,4.67,4.67,4.62,4.63,255400.0,3.5346,3.5346,3.4968,3.5043,255400.0
2008-12-10 10:55:00,4.63,4.67,4.63,4.67,387400.0,3.5043,3.5346,3.5043,3.5346,387400.0
2008-12-10 11:00:00,4.67,4.69,4.65,4.68,298800.0,3.5346,3.5497,3.5195,3.5422,298800.0
2008-12-10 11:05:00,4.69,4.7,4.68,4.68,214800.0,3.5497,3.5573,3.5422,3.5422,214800.0
2008-12-10 11:10:00,4.68,4.7,4.68,4.7,202000.0,3.5422,3.5573,3.5422,3.5573,202000.0
2008-12-10 11:15:00,4.7,4.73,4.7,4.72,227200.0,3.5573,3.58,3.5573,3.5724,227200.0
2008-12-10 11:20:00,4.72,4.74,4.72,4.74,319000.0,3.5724,3.5876,3.5724,3.5876,319000.0
2008-12-10 11:25:00,4.74,4.74,4.72,4.73,131600.0,3.5876,3.5876,3.5724,3.58,131600.0
2008-12-10 11:30:00,4.73,4.76,4.73,4.74,147200.0,3.58,3.6027,3.58,3.5876,147200.0
2008-12-10 11:35:00,4.74,4.76,4.73,4.75,196800.0,3.5876,3.6027,3.58,3.5952,196800.0
2008-12-10 11:40:00,4.74,4.77,4.74,4.76,126800.0,3.5876,3.6103,3.5876,3.6027,126800.0
2008-12-10 11:45:00,4.77,4.8,4.77,4.78,201200.0,3.6103,3.633,3.6103,3.6179,201200.0
2008-12-10 11:50:00,4.78,4.8,4.78,4.79,134000.0,3.6179,3.633,3.6179,3.6254,134000.0
2008-12-10 11:55:00,4.79,4.8,4.79,4.79,134800.0,3.6254,3.633,3.6254,3.6254,134800.0
2008-12-10 12:00:00,4.79,4.82,4.79,4.81,199600.0,3.6254,3.6481,3.6254,3.6406,199600.0
2008-12-10 12:05:00,4.81,4.83,4.8,4.81,166000.0,3.6406,3.6557,3.633,3.6406,166000.0
2008-12-10 12:10:00,4.81,4.83,4.81,4.83,126800.0,3.6406,3.6557,3.6406,3.6557,126800.0
2008-12-10 12:15:00,4.83,4.84,4.81,4.82,213400.0,3.6557,3.6633,3.6406,3.6481,213400.0
2008-12-10 12:20:00,4.82,4.82,4.77,4.77,272800.0,3.6481,3.6481,3.6103,3.6103,272800.0
2008-12-10 12:25:00,4.78,4.78,4.76,4.76,139800.0,3.6179,3.6179,3.6027,3.6027,139800.0
2008-12-10 12:30:00,4.76,4.77,4.75,4.76,174000.0,3.6027,3.6103,3.5952,3.6027,174000.0
2008-12-10 12:35:00,4.76,4.76,4.73,4.74,250000.0,3.6027,3.6027,3.58,3.5876,250000.0
2008-12-10 12:40:00,4.74,4.75,4.74,4.74,73600.0,3.5876,3.5952,3.5876,3.5876,73600.0
2008-12-10 12:45:00,4.74,4.75,4.74,4.74,62800.0,3.5876,3.5952,3.5876,3.5876,62800.0
2008-12-10 12:50:00,4.74,4.74,4.71,4.71,146800.0,3.5876,3.5876,3.5649,3.5649,146800.0
2008-12-10 12:55:00,4.71,4.72,4.71,4.72,60800.0,3.5649,3.5724,3.5649,3.5724,60800.0
2008-12-10 13:00:00,4.72,4.74,4.7,4.74,438400.0,3.5724,3.5876,3.5573,3.5876,438400.0
2008-12-10 13:05:00,4.74,4.78,4.73,4.76,499200.0,3.5876,3.6179,3.58,3.6027,499200.0
2008-12-10 13:10:00,4.75,4.78,4.75,4.77,231800.0,3.5952,3.6179,3.5952,3.6103,231800.0
2008-12-10 13:15:00,4.77,4.8,4.76,4.76,196000.0,3.6103,3.633,3.6027,3.6027,196000.0
2008-12-10 13:20:00,4.76,4.76,4.74,4.74,129400.0,3.6027,3.6027,3.5876,3.5876,129400.0
2008-12-10 13:25:00,4.75,4.77,4.74,4.74,118200.0,3.5952,3.6103,3.5876,3.5876,118200.0
2008-12-10 13:30:00,4.74,4.75,4.72,4.72,89400.0,3.5876,3.5952,3.5724,3.5724,89400.0
2008-12-10 13:35:00,4.72,4.73,4.7,4.7,160000.0,3.5724,3.58,3.5573,3.5573,160000.0
2008-12-10 13:40:00,4.7,4.7,4.68,4.68,191600.0,3.5573,3.5573,3.5422,3.5422,191600.0
2008-12-10 13:45:00,4.68,4.7,4.68,4.68,165800.0,3.5422,3.5573,3.5422,3.5422,165800.0
2008-12-10 13:50:00,4.68,4.69,4.64,4.66,216600.0,3.5422,3.5497,3.5119,3.527,216600.0
2008-12-10 13:55:00,4.66,4.66,4.63,4.65,166200.0,3.527,3.527,3.5043,3.5195,166200.0
2008-12-10 14:00:00,4.65,4.65,4.63,4.63,58800.0,3.5195,3.5195,3.5043,3.5043,58800.0
2008-12-10 14:05:00,4.64,4.67,4.63,4.66,88200.0,3.5119,3.5346,3.5043,3.527,88200.0
2008-12-10 14:10:00,4.66,4.68,4.66,4.67,183400.0,3.527,3.5422,3.527,3.5346,183400.0
2008-12-10 14:15:00,4.66,4.67,4.66,4.67,114800.0,3.527,3.5346,3.527,3.5346,114800.0
2008-12-10 14:20:00,4.67,4.67,4.63,4.66,228800.0,3.5346,3.5346,3.5043,3.527,228800.0
2008-12-10 14:25:00,4.65,4.67,4.65,4.65,160400.0,3.5195,3.5346,3.5195,3.5195,160400.0
2008-12-10 14:30:00,4.66,4.66,4.63,4.64,136800.0,3.527,3.527,3.5043,3.5119,136800.0
2008-12-10 14:35:00,4.64,4.7,4.64,4.68,217600.0,3.5119,3.5573,3.5119,3.5422,217600.0
2008-12-10 14:40:00,4.68,4.71,4.68,4.71,209000.0,3.5422,3.5649,3.5422,3.5649,209000.0
2008-12-10 14:45:00,4.71,4.73,4.68,4.68,411400.0,3.5649,3.58,3.5422,3.5422,411400.0
2008-12-10 14:50:00,4.68,4.73,4.68,4.72,263000.0,3.5422,3.58,3.5422,3.5724,263000.0
2008-12-10 14:55:00,4.72,4.72,4.68,4.7,143600.0,3.5724,3.5724,3.5422,3.5573,143600.0
2008-12-10 15:00:00,4.7,4.72,4.69,4.7,177400.0,3.5573,3.5724,3.5497,3.5573,177400.0
2008-12-10 15:05:00,4.7,4.75,4.69,4.75,196000.0,3.5573,3.5952,3.5497,3.5952,196000.0
2008-12-10 15:10:00,4.75,4.75,4.73,4.75,181200.0,3.5952,3.5952,3.58,3.5952,181200.0
2008-12-10 15:15:00,4.75,4.76,4.73,4.73,362800.0,3.5952,3.6027,3.58,3.58,362800.0
2008-12-10 15:20:00,4.73,4.73,4.7,4.72,359400.0,3.58,3.58,3.5573,3.5724,359400.0
2008-12-10 15:25:00,4.72,4.75,4.72,4.75,265800.0,3.5724,3.5952,3.5724,3.5952,265800.0
2008-12-10 15:30:00,4.75,4.76,4.72,4.72,243200.0,3.5952,3.6027,3.5724,3.5724,243200.0
2008-12-10 15:35:00,4.72,4.73,4.72,4.72,123800.0,3.5724,3.58,3.5724,3.5724,123800.0
2008-12-10 15:40:00,4.72,4.76,4.72,4.74,229600.0,3.5724,3.6027,3.5724,3.5876,229600.0
2008-12-10 15:45:00,4.74,4.77,4.74,4.74,415800.0,3.5876,3.6103,3.5876,3.5876,415800.0
2008-12-10 15:50:00,4.74,4.78,4.74,4.76,541600.0,3.5876,3.6179,3.5876,3.6027,541600.0
2008-12-10 15:55:00,4.76,4.79,4.76,4.77,745800.0,3.6027,3.6254,3.6027,3.6103,745800.0
2008-12-11 09:30:00,4.72,4.75,4.65,4.66,281000.0,3.5724,3.5952,3.5195,3.527,281000.0
2008-12-11 09:35:00,4.66,4.68,4.62,4.67,265800.0,3.527,3.5422,3.4968,3.5346,265800.0
2008-12-11 09:40:00,4.67,4.7,4.63,4.65,213400.0,3.5346,3.5573,3.5043,3.5195,213400.0
2008-12-11 09:45:00,4.65,4.68,4.64,4.66,202200.0,3.5195,3.5422,3.5119,3.527,202200.0
2008-12-11 09:50:00,4.66,4.7,4.65,4.67,203000.0,3.527,3.5573,3.5195,3.5346,203000.0
2008-12-11 09:55:00,4.67,4.7,4.66,4.7,141400.0,3.5346,3.5573,3.527,3.5573,141400.0
2008-12-11 10:00:00,4.7,4.71,4.68,4.71,78000.0,3.5573,3.5649,3.5422,3.5649,78000.0
2008-12-11 10:05:00,4.7,4.7,4.66,4.68,158400.0,3.5573,3.5573,3.527,3.5422,158400.0
2008-12-11 10:10:00,4.68,4.72,4.67,4.71,237200.0,3.5422,3.5724,3.5346,3.5649,237200.0
2008-12-11 10:15:00,4.71,4.72,4.68,4.7,174600.0,3.5649,3.5724,3.5422,3.5573,174600.0
2008-12-11 10:20:00,4.7,4.75,4.7,4.75,235800.0,3.5573,3.5952,3.5573,3.5952,235800.0
2008-12-11 10:25:00,4.75,4.75,4.72,4.73,216800.0,3.5952,3.5952,3.5724,3.58,216800.0
2008-12-11 10:30:00,4.73,4.76,4.73,4.76,146400.0,3.58,3.6027,3.58,3.6027,146400.0
2008-12-11 10:35:00,4.76,4.77,4.73,4.75,148000.0,3.6027,3.6103,3.58,3.5952,148000.0
2008-12-11 10:40:00,4.75,4.76,4.72,4.74,191000.0,3.5952,3.6027,3.5724,3.5876,191000.0
2008-12-11 10:45:00,4.74,4.76,4.73,4.74,168400.0,3.5876,3.6027,3.58,3.5876,168400.0
2008-12-11 10:50:00,4.74,4.75,4.72,4.73,151000.0,3.5876,3.5952,3.5724,3.58,151000.0
2008-12-11 10:55:00,4.73,4.73,4.72,4.73,96600.0,3.58,3.58,3.5724,3.58,96600.0
2008-12-11 11:00:00,4.73,4.73,4.7,4.71,55200.0,3.58,3.58,3.5573,3.5649,55200.0
2008-12-11 11:05:00,4.71,4.72,4.7,4.71,105200.0,3.5649,3.5724,3.5573,3.5649,105200.0
2008-12-11 11:10:00,4.71,4.75,4.71,4.75,156800.0,3.5649,3.5952,3.5649,3.5952,156800.0
2008-12-11 11:15:00,4.75,4.75,4.69,4.69,98200.0,3.5952,3.5952,3.5497,3.5497,98200.0
2008-12-11 11:20:00,4.7,4.71,4.66,4.66,180800.0,3.5573,3.5649,3.527,3.527,180800.0
2008-12-11 11:25:00,4.66,4.67,4.65,4.67,95200.0,3.527,3.5346,3.5195,3.5346,95200.0
2008-12-11 11:30:00,4.67,4.7,4.67,4.7,76600.0,3.5346,3.5573,3.5346,3.5573,76600.0
2008-12-11 11:35:00,4.7,4.71,4.68,4.7,81400.0,3.5573,3.5649,3.5422,3.5573,81400.0
2008-12-11 11:40:00,4.71,4.72,4.7,4.71,71400.0,3.5649,3.5724,3.5573,3.5649,71400.0
2008-12-11 11:45:00,4.71,4.71,4.69,4.71,91000.0,3.5649,3.5649,3.5497,3.5649,91000.0
2008-12-11 11:50:00,4.71,4.71,4.69,4.69,67200.0,3.5649,3.5649,3.5497,3.5497,67200.0
2008-12-11 11:55:00,4.69,4.71,4.68,4.71,79400.0,3.5497,3.5649,3.5422,3.5649,79400.0
2008-12-11 12:00:00,4.71,4.74,4.7,4.74,133000.0,3.5649,3.5876,3.5573,3.5876,133000.0
2008-12-11 12:05:00,4.74,4.75,4.73,4.74,112200.0,3.5876,3.5952,3.58,3.5876,112200.0
2008-12-11 12:10:00,4.73,4.74,4.73,4.73,40000.0,3.58,3.5876,3.58,3.58,40000.0
2008-12-11 12:15:00,4.73,4.74,4.72,4.74,69400.0,3.58,3.5876,3.5724,3.5876,69400.0
2008-12-11 12:20:00,4.74,4.74,4.71,4.71,92400.0,3.5876,3.5876,3.5649,3.5649,92400.0
2008-12-11 12:25:00,4.71,4.71,4.69,4.7,54200.0,3.5649,3.5649,3.5497,3.5573,54200.0
2008-12-11 12:30:00,4.7,4.71,4.69,4.7,24400.0,3.5573,3.5649,3.5497,3.5573,24400.0
2008-12-11 12:35:00,4.71,4.72,4.7,4.7,55400.0,3.5649,3.5724,3.5573,3.5573,55400.0
2008-12-11 12:40:00,4.7,4.71,4.69,4.7,55200.0,3.5573,3.5649,3.5497,3.5573,55200.0
2008-12-11 12:45:00,4.71,4.71,4.7,4.7,47000.0,3.5649,3.5649,3.5573,3.5573,47000.0
2008-12-11 12:50:00,4.7,4.72,4.7,4.72,73400.0,3.5573,3.5724,3.5573,3.5724,73400.0
2008-12-11 12:55:00,4.71,4.74,4.71,4.74,85000.0,3.5649,3.5876,3.5649,3.5876,85000.0
2008-12-11 13:00:00,4.74,4.74,4.73,4.74,65600.0,3.5876,3.5876,3.58,3.5876,65600.0
2008-12-11 13:05:00,4.74,4.74,4.72,4.72,65600.0,3.5876,3.5876,3.5724,3.5724,65600.0
2008-12-11 13:10:00,4.72,4.73,4.7,4.7,52400.0,3.5724,3.58,3.5573,3.5573,52400.0
2008-12-11 13:15:00,4.71,4.71,4.7,4.71,48600.0,3.5649,3.5649,3.5573,3.5649,48600.0
2008-12-11 13:20:00,4.71,4.71,4.67,4.68,128400.0,3.5649,3.5649,3.5346,3.5422,128400.0
2008-12-11 13:25:00,4.68,4.68,4.68,4.68,56000.0,3.5422,3.5422,3.5422,3.5422,56000.0
2008-12-11 13:30:00,4.68,4.7,4.68,4.7,34800.0,3.5422,3.5573,3.5422,3.5573,34800.0
2008-12-11 13:35:00,4.7,4.7,4.69,4.7,112400.0,3.5573,3.5573,3.5497,3.5573,112400.0
2008-12-11 13:40:00,4.7,4.71,4.69,4.71,78600.0,3.5573,3.5649,3.5497,3.5649,78600.0
2008-12-11 13:45:00,4.7,4.7,4.69,4.69,98200.0,3.5573,3.5573,3.5497,3.5497,98200.0
2008-12-11 13:50:00,4.69,4.7,4.68,4.7,76200.0,3.5497,3.5573,3.5422,3.5573,76200.0
2008-12-11 13:55:00,4.7,4.7,4.66,4.66,119000.0,3.5573,3.5573,3.527,3.527,119000.0
2008-12-11 14:00:00,4.66,4.68,4.66,4.68,57600.0,3.527,3.5422,3.527,3.5422,57600.0
2008-12-11 14:05:00,4.68,4.68,4.67,4.67,54600.0,3.5422,3.5422,3.5346,3.5346,54600.0
2008-12-11 14:10:00,4.67,4.68,4.66,4.66,81000.0,3.5346,3.5422,3.527,3.527,81000.0
2008-12-11 14:15:00,4.66,4.67,4.66,4.66,61200.0,3.527,3.5346,3.527,3.527,61200.0
2008-12-11 14:20:00,4.66,4.67,4.64,4.65,72800.0,3.527,3.5346,3.5119,3.5195,72800.0
2008-12-11 14:25:00,4.65,4.65,4.64,4.65,59600.0,3.5195,3.5195,3.5119,3.5195,59600.0
2008-12-11 14:30:00,4.65,4.68,4.65,4.67,110600.0,3.5195,3.5422,3.5195,3.5346,110600.0
2008-12-11 14:35:00,4.67,4.67,4.64,4.64,76000.0,3.5346,3.5346,3.5119,3.5119,76000.0
2008-12-11 14:40:00,4.64,4.65,4.61,4.61,106600.0,3.5119,3.5195,3.4892,3.4892,106600.0
2008-12-11 14:45:00,4.61,4.61,4.58,4.58,221600.0,3.4892,3.4892,3.4665,3.4665,221600.0
2008-12-11 14:50:00,4.58,4.6,4.58,4.58,387200.0,3.4665,3.4816,3.4665,3.4665,387200.0
2008-12-11 14:55:00,4.58,4.59,4.53,4.54,308400.0,3.4665,3.4741,3.4286,3.4362,308400.0
2008-12-11 15:00:00,4.54,4.54,4.51,4.52,252800.0,3.4362,3.4362,3.4135,3.4211,252800.0
2008-12-11 15:05:00,4.52,4.54,4.51,4.54,249000.0,3.4211,3.4362,3.4135,3.4362,249000.0
2008-12-11 15:10:00,4.53,4.54,4.5,4.54,292800.0,3.4286,3.4362,3.4059,3.4362,292800.0
2008-12-11 15:15:00,4.54,4.54,4.51,4.53,229400.0,3.4362,3.4362,3.4135,3.4286,229400.0
2008-12-11 15:20:00,4.52,4.54,4.52,4.53,189400.0,3.4211,3.4362,3.4211,3.4286,189400.0
2008-12-11 15:25:00,4.53,4.55,4.53,4.53,186000.0,3.4286,3.4438,3.4286,3.4286,186000.0
2008-12-11 15:30:00,4.53,4.54,4.5,4.5,250000.0,3.4286,3.4362,3.4059,3.4059,250000.0
2008-12-11 15:35:00,4.5,4.5,4.47,4.47,336400.0,3.4059,3.4059,3.3832,3.3832,336400.0
2008-12-11 15:40:00,4.47,4.53,4.46,4.53,325400.0,3.3832,3.4286,3.3757,3.4286,325400.0
2008-12-11 15:45:00,4.53,4.54,4.51,4.53,524200.0,3.4286,3.4362,3.4135,3.4286,524200.0
2008-12-11 15:50:00,4.53,4.56,4.5,4.53,1607600.0,3.4286,3.4513,3.4059,3.4286,1607600.0
2008-12-11 15:55:00,4.53,4.54,4.48,4.49,2333200.0,3.4286,3.4362,3.3908,3.3984,2333200.0
2008-12-12 09:30:00,4.44,4.49,4.42,4.49,409800.0,3.3605,3.3984,3.3454,3.3984,409800.0
2008-12-12 09:35:00,4.49,4.6,4.49,4.6,494400.0,3.3984,3.4816,3.3984,3.4816,494400.0
2008-12-12 09:40:00,4.59,4.61,4.54,4.55,460600.0,3.4741,3.4892,3.4362,3.4438,460600.0
2008-12-12 09:45:00,4.55,4.58,4.53,4.57,393800.0,3.4438,3.4665,3.4286,3.4589,393800.0
2008-12-12 09:50:00,4.57,4.62,4.57,4.62,682200.0,3.4589,3.4968,3.4589,3.4968,682200.0
2008-12-12 09:55:00,4.61,4.64,4.57,4.6,455800.0,3.4892,3.5119,3.4589,3.4816,455800.0
2008-12-12 10:00:00,4.61,4.64,4.6,4.61,298200.0,3.4892,3.5119,3.4816,3.4892,298200.0
2008-12-12 10:05:00,4.61,4.63,4.55,4.56,519600.0,3.4892,3.5043,3.4438,3.4513,519600.0
2008-12-12 10:10:00,4.56,4.56,4.54,4.56,247800.0,3.4513,3.4513,3.4362,3.4513,247800.0
2008-12-12 10:15:00,4.56,4.56,4.52,4.54,307200.0,3.4513,3.4513,3.4211,3.4362,307200.0
2008-12-12 10:20:00,4.53,4.57,4.53,4.53,258800.0,3.4286,3.4589,3.4286,3.4286,258800.0
2008-12-12 10:25:00,4.53,4.56,4.53,4.56,116200.0,3.4286,3.4513,3.4286,3.4513,116200.0
2008-12-12 10:30:00,4.56,4.56,4.51,4.51,168200.0,3.4513,3.4513,3.4135,3.4135,168200.0
2008-12-12 10:35:00,4.52,4.54,4.51,4.54,142600.0,3.4211,3.4362,3.4135,3.4362,142600.0
2008-12-12 10:40:00,4.54,4.58,4.53,4.58,135200.0,3.4362,3.4665,3.4286,3.4665,135200.0
2008-12-12 10:45:00,4.58,4.58,4.55,4.56,234600.0,3.4665,3.4665,3.4438,3.4513,234600.0
2008-12-12 10:50:00,4.56,4.61,4.56,4.61,170000.0,3.4513,3.4892,3.4513,3.4892,170000.0
2008-12-12 10:55:00,4.6,4.63,4.6,4.62,154400.0,3.4816,3.5043,3.4816,3.4968,154400.0
2008-12-12 11:00:00,4.62,4.63,4.59,4.62,119400.0,3.4968,3.5043,3.4741,3.4968,119400.0
2008-12-12 11:05:00,4.62,4.65,4.62,4.63,174400.0,3.4968,3.5195,3.4968,3.5043,174400.0
2008-12-12 11:10:00,4.63,4.63,4.58,4.59,171200.0,3.5043,3.5043,3.4665,3.4741,171200.0
2008-12-12 11:15:00,4.59,4.6,4.58,4.59,94800.0,3.4741,3.4816,3.4665,3.4741,94800.0
2008-12-12 11:20:00,4.59,4.61,4.59,4.6,88600.0,3.4741,3.4892,3.4741,3.4816,88600.0
2008-12-12 11:25:00,4.6,4.61,4.59,4.59,172800.0,3.4816,3.4892,3.4741,3.4741,172800.0
2008-12-12 11:30:00,4.59,4.6,4.58,4.58,117600.0,3.4741,3.4816,3.4665,3.4665,117600.0
2008-12-12 11:35:00,4.58,4.59,4.54,4.55,190200.0,3.4665,3.4741,3.4362,3.4438,190200.0
2008-12-12 11:40:00,4.55,4.56,4.53,4.53,203600.0,3.4438,3.4513,3.4286,3.4286,203600.0
2008-12-12 11:45:00,4.53,4.54,4.53,4.54,215000.0,3.4286,3.4362,3.4286,3.4362,215000.0
2008-12-12 11:50:00,4.54,4.55,4.53,4.55,147200.0,3.4362,3.4438,3.4286,3.4438,147200.0
2008-12-12 11:55:00,4.55,4.55,4.52,4.52,86600.0,3.4438,3.4438,3.4211,3.4211,86600.0
2008-12-12 12:00:00,4.52,4.55,4.52,4.54,120800.0,3.4211,3.4438,3.4211,3.4362,120800.0
2008-12-12 12:05:00,4.54,4.55,4.53,4.53,85800.0,3.4362,3.4438,3.4286,3.4286,85800.0
2008-12-12 12:10:00,4.54,4.54,4.52,4.52,105200.0,3.4362,3.4362,3.4211,3.4211,105200.0
2008-12-12 12:15:00,4.52,4.52,4.5,4.52,129200.0,3.4211,3.4211,3.4059,3.4211,129200.0
2008-12-12 12:20:00,4.51,4.53,4.51,4.53,144000.0,3.4135,3.4286,3.4135,3.4286,144000.0
2008-12-12 12:25:00,4.53,4.54,4.52,4.53,97600.0,3.4286,3.4362,3.4211,3.4286,97600.0
2008-12-12 12:30:00,4.53,4.55,4.52,4.55,85000.0,3.4286,3.4438,3.4211,3.4438,85000.0
2008-12-12 12:35:00,4.55,4.59,4.54,4.59,139600.0,3.4438,3.4741,3.4362,3.4741,139600.0
2008-12-12 12:40:00,4.59,4.61,4.58,4.6,318800.0,3.4741,3.4892,3.4665,3.4816,318800.0
2008-12-12 12:45:00,4.6,4.62,4.59,4.62,230800.0,3.4816,3.4968,3.4741,3.4968,230800.0
2008-12-12 12:50:00,4.62,4.65,4.62,4.65,169600.0,3.4968,3.5195,3.4968,3.5195,169600.0
2008-12-12 12:55:00,4.65,4.67,4.63,4.63,291400.0,3.5195,3.5346,3.5043,3.5043,291400.0
2008-12-12 13:00:00,4.63,4.64,4.63,4.64,340800.0,3.5043,3.5119,3.5043,3.5119,340800.0
2008-12-12 13:05:00,4.64,4.64,4.63,4.64,161600.0,3.5119,3.5119,3.5043,3.5119,161600.0
2008-12-12 13:10:00,4.64,4.68,4.62,4.62,482400.0,3.5119,3.5422,3.4968,3.4968,482400.0
2008-12-12 13:15:00,4.63,4.66,4.62,4.64,152800.0,3.5043,3.527,3.4968,3.5119,152800.0
2008-12-12 13:20:00,4.64,4.66,4.64,4.66,115600.0,3.5119,3.527,3.5119,3.527,115600.0
2008-12-12 13:25:00,4.66,4.67,4.61,4.63,142600.0,3.527,3.5346,3.4892,3.5043,142600.0
2008-12-12 13:30:00,4.63,4.63,4.61,4.61,45600.0,3.5043,3.5043,3.4892,3.4892,45600.0
2008-12-12 13:35:00,4.61,4.61,4.58,4.6,216400.0,3.4892,3.4892,3.4665,3.4816,216400.0
2008-12-12 13:40:00,4.6,4.6,4.57,4.57,187000.0,3.4816,3.4816,3.4589,3.4589,187000.0
2008-12-12 13:45:00,4.57,4.58,4.57,4.58,132200.0,3.4589,3.4665,3.4589,3.4665,132200.0
2008-12-12 13:50:00,4.57,4.59,4.56,4.59,159200.0,3.4589,3.4741,3.4513,3.4741,159200.0
2008-12-12 13:55:00,4.58,4.61,4.58,4.61,99600.0,3.4665,3.4892,3.4665,3.4892,99600.0
2008-12-12 14:00:00,4.61,4.66,4.61,4.66,111600.0,3.4892,3.527,3.4892,3.527,111600.0
2008-12-12 14:05:00,4.65,4.68,4.65,4.65,177800.0,3.5195,3.5422,3.5195,3.5195,177800.0
2008-12-12 14:10:00,4.65,4.67,4.64,4.64,119400.0,3.5195,3.5346,3.5119,3.5119,119400.0
2008-12-12 14:15:00,4.64,4.67,4.61,4.61,309600.0,3.5119,3.5346,3.4892,3.4892,309600.0
2008-12-12 14:20:00,4.61,4.63,4.58,4.62,218200.0,3.4892,3.5043,3.4665,3.4968,218200.0
2008-12-12 14:25:00,4.62,4.64,4.6,4.62,200600.0,3.4968,3.5119,3.4816,3.4968,200600.0
2008-12-12 14:30:00,4.62,4.62,4.57,4.59,161800.0,3.4968,3.4968,3.4589,3.4741,161800.0
2008-12-12 14:35:00,4.59,4.66,4.59,4.65,254000.0,3.4741,3.527,3.4741,3.5195,254000.0
2008-12-12 14:40:00,4.66,4.67,4.64,4.65,157800.0,3.527,3.5346,3.5119,3.5195,157800.0
2008-12-12 14:45:00,4.64,4.65,4.62,4.64,152400.0,3.5119,3.5195,3.4968,3.5119,152400.0
2008-12-12 14:50:00,4.65,4.68,4.65,4.66,413200.0,3.5195,3.5422,3.5195,3.527,413200.0
2008-12-12 14:55:00,4.66,4.68,4.65,4.68,257400.0,3.527,3.5422,3.5195,3.5422,257400.0
2008-12-12 15:00:00,4.68,4.72,4.68,4.68,355000.0,3.5422,3.5724,3.5422,3.5422,355000.0
2008-12-12 15:05:00,4.68,4.7,4.65,4.66,335000.0,3.5422,3.5573,3.5195,3.527,335000.0
2008-12-12 15:10:00,4.66,4.66,4.63,4.66,209200.0,3.527,3.527,3.5043,3.527,209200.0
2008-12-12 15:15:00,4.66,4.67,4.62,4.62,302400.0,3.527,3.5346,3.4968,3.4968,302400.0
2008-12-12 15:20:00,4.62,4.67,4.61,4.64,249000.0,3.4968,3.5346,3.4892,3.5119,249000.0
2008-12-12 15:25:00,4.64,4.67,4.62,4.66,287600.0,3.5119,3.5346,3.4968,3.527,287600.0
2008-12-12 15:30:00,4.66,4.66,4.63,4.65,249600.0,3.527,3.527,3.5043,3.5195,249600.0
2008-12-12 15:35:00,4.65,4.68,4.63,4.66,367800.0,3.5195,3.5422,3.5043,3.527,367800.0
2008-12-12 15:40:00,4.66,4.7,4.66,4.66,326800.0,3.527,3.5573,3.527,3.527,326800.0
2008-12-12 15:45:00,4.66,4.67,4.63,4.66,362400.0,3.527,3.5346,3.5043,3.527,362400.0
2008-12-12 15:50:00,4.66,4.68,4.65,4.66,565800.0,3.527,3.5422,3.5195,3.527,565800.0
2008-12-12 15:55:00,4.67,4.68,4.63,4.68,1029200.0,3.5346,3.5422,3.5043,3.5422,1029200.0
2008-12-15 09:30:00,4.71,4.78,4.68,4.71,313800.0,3.5649,3.6179,3.5422,3.5649,313800.0
2008-12-15 09:35:00,4.71,4.74,4.68,4.7,337200.0,3.5649,3.5876,3.5422,3.5573,337200.0
2008-12-15 09:40:00,4.7,4.72,4.67,4.68,413600.0,3.5573,3.5724,3.5346,3.5422,413600.0
2008-12-15 09:45:00,4.68,4.7,4.67,4.68,389000.0,3.5422,3.5573,3.5346,3.5422,389000.0
2008-12-15 09:50:00,4.68,4.68,4.61,4.63,351200.0,3.5422,3.5422,3.4892,3.5043,351200.0
2008-12-15 09:55:00,4.62,4.64,4.58,4.58,316000.0,3.4968,3.5119,3.4665,3.4665,316000.0
2008-12-15 10:00:00,4.58,4.6,4.56,4.57,188800.0,3.4665,3.4816,3.4513,3.4589,188800.0
2008-12-15 10:05:00,4.57,4.59,4.55,4.55,195400.0,3.4589,3.4741,3.4438,3.4438,195400.0
2008-12-15 10:10:00,4.55,4.56,4.54,4.56,90400.0,3.4438,3.4513,3.4362,3.4513,90400.0
2008-12-15 10:15:00,4.56,4.56,4.53,4.54,119800.0,3.4513,3.4513,3.4286,3.4362,119800.0
2008-12-15 10:20:00,4.54,4.54,4.51,4.51,336400.0,3.4362,3.4362,3.4135,3.4135,336400.0
2008-12-15 10:25:00,4.51,4.54,4.5,4.54,285600.0,3.4135,3.4362,3.4059,3.4362,285600.0
2008-12-15 10:30:00,4.54,4.57,4.53,4.56,215200.0,3.4362,3.4589,3.4286,3.4513,215200.0
2008-12-15 10:35:00,4.56,4.56,4.51,4.52,262000.0,3.4513,3.4513,3.4135,3.4211,262000.0
2008-12-15 10:40:00,4.52,4.53,4.51,4.52,103000.0,3.4211,3.4286,3.4135,3.4211,103000.0
2008-12-15 10:45:00,4.51,4.53,4.48,4.48,434400.0,3.4135,3.4286,3.3908,3.3908,434400.0
2008-12-15 10:50:00,4.49,4.5,4.46,4.46,917600.0,3.3984,3.4059,3.3757,3.3757,917600.0
2008-12-15 10:55:00,4.46,4.49,4.46,4.48,229600.0,3.3757,3.3984,3.3757,3.3908,229600.0
2008-12-15 11:00:00,4.48,4.48,4.45,4.47,659800.0,3.3908,3.3908,3.3681,3.3832,659800.0
2008-12-15 11:05:00,4.47,4.48,4.46,4.48,427000.0,3.3832,3.3908,3.3757,3.3908,427000.0
2008-12-15 11:10:00,4.48,4.49,4.47,4.49,130800.0,3.3908,3.3984,3.3832,3.3984,130800.0
2008-12-15 11:15:00,4.49,4.49,4.47,4.47,110200.0,3.3984,3.3984,3.3832,3.3832,110200.0
2008-12-15 11:20:00,4.48,4.5,4.47,4.48,94400.0,3.3908,3.4059,3.3832,3.3908,94400.0
2008-12-15 11:25:00,4.48,4.49,4.48,4.48,65400.0,3.3908,3.3984,3.3908,3.3908,65400.0
2008-12-15 11:30:00,4.48,4.49,4.47,4.47,112600.0,3.3908,3.3984,3.3832,3.3832,112600.0
2008-12-15 11:35:00,4.47,4.48,4.47,4.47,129200.0,3.3832,3.3908,3.3832,3.3832,129200.0
2008-12-15 11:40:00,4.47,4.48,4.47,4.47,144600.0,3.3832,3.3908,3.3832,3.3832,144600.0
2008-12-15 11:45:00,4.47,4.48,4.45,4.46,376600.0,3.3832,3.3908,3.3681,3.3757,376600.0
2008-12-15 11:50:00,4.47,4.48,4.46,4.47,242400.0,3.3832,3.3908,3.3757,3.3832,242400.0
2008-12-15 11:55:00,4.47,4.47,4.46,4.46,118200.0,3.3832,3.3832,3.3757,3.3757,118200.0
2008-12-15 12:00:00,4.46,4.47,4.45,4.47,268600.0,3.3757,3.3832,3.3681,3.3832,268600.0
2008-12-15 12:05:00,4.46,4.52,4.46,4.51,373800.0,3.3757,3.4211,3.3757,3.4135,373800.0
2008-12-15 12:10:00,4.52,4.53,4.51,4.52,265000.0,3.4211,3.4286,3.4135,3.4211,265000.0
2008-12-15 12:15:00,4.52,4.54,4.5,4.53,222400.0,3.4211,3.4362,3.4059,3.4286,222400.0
2008-12-15 12:20:00,4.53,4.54,4.53,4.53,136800.0,3.4286,3.4362,3.4286,3.4286,136800.0
2008-12-15 12:25:00,4.53,4.54,4.52,4.53,134600.0,3.4286,3.4362,3.4211,3.4286,134600.0
2008-12-15 12:30:00,4.53,4.54,4.51,4.51,99200.0,3.4286,3.4362,3.4135,3.4135,99200.0
2008-12-15 12:35:00,4.51,4.51,4.5,4.5,74200.0,3.4135,3.4135,3.4059,3.4059,74200.0
2008-12-15 12:40:00,4.5,4.5,4.49,4.49,70400.0,3.4059,3.4059,3.3984,3.3984,70400.0
2008-12-15 12:45:00,4.49,4.5,4.48,4.49,198200.0,3.3984,3.4059,3.3908,3.3984,198200.0
2008-12-15 12:50:00,4.49,4.5,4.48,4.49,227800.0,3.3984,3.4059,3.3908,3.3984,227800.0
2008-12-15 12:55:00,4.5,4.5,4.49,4.49,35200.0,3.4059,3.4059,3.3984,3.3984,35200.0
2008-12-15 13:00:00,4.49,4.5,4.49,4.49,100400.0,3.3984,3.4059,3.3984,3.3984,100400.0
2008-12-15 13:05:00,4.49,4.49,4.48,4.48,113800.0,3.3984,3.3984,3.3908,3.3908,113800.0
2008-12-15 13:10:00,4.48,4.48,4.48,4.48,51600.0,3.3908,3.3908,3.3908,3.3908,51600.0
2008-12-15 13:15:00,4.48,4.48,4.48,4.48,40400.0,3.3908,3.3908,3.3908,3.3908,40400.0
2008-12-15 13:20:00,4.48,4.51,4.48,4.51,243200.0,3.3908,3.4135,3.3908,3.4135,243200.0
2008-12-15 13:25:00,4.51,4.52,4.51,4.51,185800.0,3.4135,3.4211,3.4135,3.4135,185800.0
2008-12-15 13:30:00,4.51,4.53,4.51,4.53,64600.0,3.4135,3.4286,3.4135,3.4286,64600.0
2008-12-15 13:35:00,4.53,4.54,4.52,4.53,101800.0,3.4286,3.4362,3.4211,3.4286,101800.0
2008-12-15 13:40:00,4.53,4.55,4.53,4.53,140800.0,3.4286,3.4438,3.4286,3.4286,140800.0
2008-12-15 13:45:00,4.53,4.54,4.52,4.54,126200.0,3.4286,3.4362,3.4211,3.4362,126200.0
2008-12-15 13:50:00,4.54,4.55,4.52,4.54,183400.0,3.4362,3.4438,3.4211,3.4362,183400.0
2008-12-15 13:55:00,4.55,4.55,4.54,4.54,37200.0,3.4438,3.4438,3.4362,3.4362,37200.0
2008-12-15 14:00:00,4.54,4.57,4.54,4.56,188800.0,3.4362,3.4589,3.4362,3.4513,188800.0
2008-12-15 14:05:00,4.55,4.56,4.55,4.55,77800.0,3.4438,3.4513,3.4438,3.4438,77800.0
2008-12-15 14:10:00,4.55,4.56,4.53,4.54,122000.0,3.4438,3.4513,3.4286,3.4362,122000.0
2008-12-15 14:15:00,4.54,4.54,4.54,4.54,58200.0,3.4362,3.4362,3.4362,3.4362,58200.0
2008-12-15 14:20:00,4.54,4.57,4.54,4.56,108400.0,3.4362,3.4589,3.4362,3.4513,108400.0
2008-12-15 14:25:00,4.55,4.56,4.52,4.53,125600.0,3.4438,3.4513,3.4211,3.4286,125600.0
2008-12-15 14:30:00,4.52,4.55,4.52,4.55,148400.0,3.4211,3.4438,3.4211,3.4438,148400.0
2008-12-15 14:35:00,4.55,4.55,4.53,4.54,116400.0,3.4438,3.4438,3.4286,3.4362,116400.0
2008-12-15 14:40:00,4.54,4.55,4.51,4.51,183600.0,3.4362,3.4438,3.4135,3.4135,183600.0
2008-12-15 14:45:00,4.51,4.53,4.51,4.53,214200.0,3.4135,3.4286,3.4135,3.4286,214200.0
2008-12-15 14:50:00,4.53,4.53,4.5,4.5,230600.0,3.4286,3.4286,3.4059,3.4059,230600.0
2008-12-15 14:55:00,4.5,4.51,4.48,4.48,106200.0,3.4059,3.4135,3.3908,3.3908,106200.0
2008-12-15 15:00:00,4.48,4.49,4.48,4.49,106800.0,3.3908,3.3984,3.3908,3.3984,106800.0
2008-12-15 15:05:00,4.48,4.5,4.48,4.49,252600.0,3.3908,3.4059,3.3908,3.3984,252600.0
2008-12-15 15:10:00,4.49,4.5,4.47,4.47,311600.0,3.3984,3.4059,3.3832,3.3832,311600.0
2008-12-15 15:15:00,4.47,4.48,4.46,4.47,323000.0,3.3832,3.3908,3.3757,3.3832,323000.0
2008-12-15 15:20:00,4.46,4.48,4.46,4.48,143800.0,3.3757,3.3908,3.3757,3.3908,143800.0
2008-12-15 15:25:00,4.48,4.49,4.46,4.47,164200.0,3.3908,3.3984,3.3757,3.3832,164200.0
2008-12-15 15:30:00,4.47,4.48,4.45,4.48,239000.0,3.3832,3.3908,3.3681,3.3908,239000.0
2008-12-15 15:35:00,4.49,4.56,4.48,4.52,736600.0,3.3984,3.4513,3.3908,3.4211,736600.0
2008-12-15 15:40:00,4.53,4.56,4.51,4.56,404600.0,3.4286,3.4513,3.4135,3.4513,404600.0
2008-12-15 15:45:00,4.56,4.57,4.53,4.55,819000.0,3.4513,3.4589,3.4286,3.4438,819000.0
2008-12-15 15:50:00,4.55,4.57,4.5,4.5,1746400.0,3.4438,3.4589,3.4059,3.4059,1746400.0
2008-12-15 15:55:00,4.51,4.53,4.47,4.5,2610200.0,3.4135,3.4286,3.3832,3.4059,2610200.0
2008-12-16 09:30:00,4.56,4.63,4.56,4.59,332000.0,3.4513,3.5043,3.4513,3.4741,332000.0
2008-12-16 09:35:00,4.59,4.63,4.57,4.62,273800.0,3.4741,3.5043,3.4589,3.4968,273800.0
2008-12-16 09:40:00,4.62,4.62,4.59,4.6,174000.0,3.4968,3.4968,3.4741,3.4816,174000.0
2008-12-16 09:45:00,4.6,4.63,4.6,4.6,191800.0,3.4816,3.5043,3.4816,3.4816,191800.0
2008-12-16 09:50:00,4.6,4.61,4.57,4.59,220600.0,3.4816,3.4892,3.4589,3.4741,220600.0
2008-12-16 09:55:00,4.59,4.61,4.58,4.6,200800.0,3.4741,3.4892,3.4665,3.4816,200800.0
2008-12-16 10:00:00,4.6,4.63,4.59,4.62,157200.0,3.4816,3.5043,3.4741,3.4968,157200.0
2008-12-16 10:05:00,4.62,4.63,4.61,4.62,119600.0,3.4968,3.5043,3.4892,3.4968,119600.0
2008-12-16 10:10:00,4.62,4.63,4.62,4.62,79200.0,3.4968,3.5043,3.4968,3.4968,79200.0
2008-12-16 10:15:00,4.62,4.62,4.59,4.59,200000.0,3.4968,3.4968,3.4741,3.4741,200000.0
2008-12-16 10:20:00,4.59,4.6,4.58,4.6,105600.0,3.4741,3.4816,3.4665,3.4816,105600.0
2008-12-16 10:25:00,4.59,4.62,4.57,4.58,430800.0,3.4741,3.4968,3.4589,3.4665,430800.0
2008-12-16 10:30:00,4.57,4.58,4.56,4.56,224800.0,3.4589,3.4665,3.4513,3.4513,224800.0
2008-12-16 10:35:00,4.56,4.58,4.56,4.57,149600.0,3.4513,3.4665,3.4513,3.4589,149600.0
2008-12-16 10:40:00,4.58,4.6,4.57,4.6,159000.0,3.4665,3.4816,3.4589,3.4816,159000.0
2008-12-16 10:45:00,4.6,4.61,4.6,4.61,111800.0,3.4816,3.4892,3.4816,3.4892,111800.0
2008-12-16 10:50:00,4.61,4.63,4.6,4.61,197000.0,3.4892,3.5043,3.4816,3.4892,197000.0
2008-12-16 10:55:00,4.61,4.63,4.61,4.62,227000.0,3.4892,3.5043,3.4892,3.4968,227000.0
2008-12-16 11:00:00,4.62,4.63,4.62,4.62,282800.0,3.4968,3.5043,3.4968,3.4968,282800.0
2008-12-16 11:05:00,4.63,4.63,4.6,4.6,147200.0,3.5043,3.5043,3.4816,3.4816,147200.0
2008-12-16 11:10:00,4.6,4.62,4.6,4.6,217800.0,3.4816,3.4968,3.4816,3.4816,217800.0
2008-12-16 11:15:00,4.6,4.6,4.58,4.59,119800.0,3.4816,3.4816,3.4665,3.4741,119800.0
2008-12-16 11:20:00,4.6,4.6,4.59,4.6,86400.0,3.4816,3.4816,3.4741,3.4816,86400.0
2008-12-16 11:25:00,4.6,4.62,4.6,4.62,212600.0,3.4816,3.4968,3.4816,3.4968,212600.0
2008-12-16 11:30:00,4.62,4.64,4.61,4.62,310000.0,3.4968,3.5119,3.4892,3.4968,310000.0
2008-12-16 11:35:00,4.62,4.63,4.61,4.63,181600.0,3.4968,3.5043,3.4892,3.5043,181600.0
2008-12-16 11:40:00,4.63,4.63,4.62,4.63,128600.0,3.5043,3.5043,3.4968,3.5043,128600.0
2008-12-16 11:45:00,4.63,4.64,4.62,4.63,232600.0,3.5043,3.5119,3.4968,3.5043,232600.0
2008-12-16 11:50:00,4.63,4.64,4.62,4.62,130000.0,3.5043,3.5119,3.4968,3.4968,130000.0
2008-12-16 11:55:00,4.62,4.64,4.62,4.63,154600.0,3.4968,3.5119,3.4968,3.5043,154600.0
2008-12-16 12:00:00,4.63,4.63,4.61,4.61,105000.0,3.5043,3.5043,3.4892,3.4892,105000.0
2008-12-16 12:05:00,4.62,4.62,4.59,4.6,118600.0,3.4968,3.4968,3.4741,3.4816,118600.0
2008-12-16 12:10:00,4.6,4.6,4.59,4.6,59400.0,3.4816,3.4816,3.4741,3.4816,59400.0
2008-12-16 12:15:00,4.6,4.61,4.6,4.61,169800.0,3.4816,3.4892,3.4816,3.4892,169800.0
2008-12-16 12:20:00,4.61,4.61,4.6,4.61,53600.0,3.4892,3.4892,3.4816,3.4892,53600.0
2008-12-16 12:25:00,4.61,4.61,4.6,4.6,39800.0,3.4892,3.4892,3.4816,3.4816,39800.0
2008-12-16 12:30:00,4.6,4.61,4.6,4.6,89800.0,3.4816,3.4892,3.4816,3.4816,89800.0
2008-12-16 12:35:00,4.6,4.61,4.59,4.59,119800.0,3.4816,3.4892,3.4741,3.4741,119800.0
2008-12-16 12:40:00,4.59,4.59,4.57,4.57,244000.0,3.4741,3.4741,3.4589,3.4589,244000.0
2008-12-16 12:45:00,4.57,4.59,4.57,4.58,72600.0,3.4589,3.4741,3.4589,3.4665,72600.0
2008-12-16 12:50:00,4.59,4.59,4.58,4.59,110600.0,3.4741,3.4741,3.4665,3.4741,110600.0
2008-12-16 12:55:00,4.59,4.59,4.58,4.59,72000.0,3.4741,3.4741,3.4665,3.4741,72000.0
2008-12-16 13:00:00,4.59,4.59,4.58,4.58,95400.0,3.4741,3.4741,3.4665,3.4665,95400.0
2008-12-16 13:05:00,4.58,4.58,4.58,4.58,43800.0,3.4665,3.4665,3.4665,3.4665,43800.0
2008-12-16 13:10:00,4.58,4.58,4.56,4.56,275000.0,3.4665,3.4665,3.4513,3.4513,275000.0
2008-12-16 13:15:00,4.56,4.57,4.54,4.57,237200.0,3.4513,3.4589,3.4362,3.4589,237200.0
2008-12-16 13:20:00,4.57,4.58,4.57,4.57,108400.0,3.4589,3.4665,3.4589,3.4589,108400.0
2008-12-16 13:25:00,4.57,4.58,4.57,4.58,58600.0,3.4589,3.4665,3.4589,3.4665,58600.0
2008-12-16 13:30:00,4.58,4.59,4.57,4.58,127400.0,3.4665,3.4741,3.4589,3.4665,127400.0
2008-12-16 13:35:00,4.58,4.59,4.58,4.58,230800.0,3.4665,3.4741,3.4665,3.4665,230800.0
2008-12-16 13:40:00,4.58,4.59,4.58,4.58,423800.0,3.4665,3.4741,3.4665,3.4665,423800.0
2008-12-16 13:45:00,4.58,4.59,4.58,4.58,143800.0,3.4665,3.4741,3.4665,3.4665,143800.0
2008-12-16 13:50:00,4.58,4.58,4.58,4.58,77800.0,3.4665,3.4665,3.4665,3.4665,77800.0
2008-12-16 13:55:00,4.58,4.58,4.58,4.58,79400.0,3.4665,3.4665,3.4665,3.4665,79400.0
2008-12-16 14:00:00,4.59,4.59,4.58,4.58,81000.0,3.4741,3.4741,3.4665,3.4665,81000.0
2008-12-16 14:05:00,4.59,4.59,4.58,4.58,251000.0,3.4741,3.4741,3.4665,3.4665,251000.0
2008-12-16 14:10:00,4.58,4.6,4.58,4.59,92600.0,3.4665,3.4816,3.4665,3.4741,92600.0
2008-12-16 14:15:00,4.6,4.6,4.59,4.6,90600.0,3.4816,3.4816,3.4741,3.4816,90600.0
2008-12-16 14:20:00,4.6,4.63,4.59,4.6,800800.0,3.4816,3.5043,3.4741,3.4816,800800.0
2008-12-16 14:25:00,4.59,4.63,4.59,4.62,392200.0,3.4741,3.5043,3.4741,3.4968,392200.0
2008-12-16 14:30:00,4.62,4.64,4.61,4.63,838400.0,3.4968,3.5119,3.4892,3.5043,838400.0
2008-12-16 14:35:00,4.63,4.65,4.62,4.64,480800.0,3.5043,3.5195,3.4968,3.5119,480800.0
2008-12-16 14:40:00,4.64,4.65,4.6,4.61,342000.0,3.5119,3.5195,3.4816,3.4892,342000.0
2008-12-16 14:45:00,4.61,4.61,4.57,4.6,525400.0,3.4892,3.4892,3.4589,3.4816,525400.0
2008-12-16 14:50:00,4.6,4.65,4.59,4.65,433800.0,3.4816,3.5195,3.4741,3.5195,433800.0
2008-12-16 14:55:00,4.65,4.68,4.63,4.65,632800.0,3.5195,3.5422,3.5043,3.5195,632800.0
2008-12-16 15:00:00,4.65,4.67,4.63,4.64,632200.0,3.5195,3.5346,3.5043,3.5119,632200.0
2008-12-16 15:05:00,4.64,4.71,4.64,4.7,701800.0,3.5119,3.5649,3.5119,3.5573,701800.0
2008-12-16 15:10:00,4.7,4.77,4.7,4.75,978200.0,3.5573,3.6103,3.5573,3.5952,978200.0
2008-12-16 15:15:00,4.75,4.81,4.75,4.79,1155200.0,3.5952,3.6406,3.5952,3.6254,1155200.0
2008-12-16 15:20:00,4.79,4.83,4.79,4.82,948000.0,3.6254,3.6557,3.6254,3.6481,948000.0
2008-12-16 15:25:00,4.82,4.82,4.79,4.82,852000.0,3.6481,3.6481,3.6254,3.6481,852000.0
2008-12-16 15:30:00,4.81,4.81,4.75,4.77,1227600.0,3.6406,3.6406,3.5952,3.6103,1227600.0
2008-12-16 15:35:00,4.77,4.77,4.74,4.75,1394800.0,3.6103,3.6103,3.5876,3.5952,1394800.0
2008-12-16 15:40:00,4.75,4.78,4.74,4.77,1281200.0,3.5952,3.6179,3.5876,3.6103,1281200.0
2008-12-16 15:45:00,4.77,4.8,4.76,4.78,1209400.0,3.6103,3.633,3.6027,3.6179,1209400.0
2008-12-16 15:50:00,4.78,4.83,4.78,4.82,1997600.0,3.6179,3.6557,3.6179,3.6481,1997600.0
2008-12-16 15:55:00,4.83,4.87,4.82,4.86,2046800.0,3.6557,3.686,3.6481,3.6784,2046800.0
2008-12-17 09:30:00,4.79,4.83,4.75,4.75,386200.0,3.6254,3.6557,3.5952,3.5952,386200.0
2008-12-17 09:35:00,4.76,4.81,4.74,4.81,283400.0,3.6027,3.6406,3.5876,3.6406,283400.0
2008-12-17 09:40:00,4.8,4.83,4.8,4.82,791000.0,3.633,3.6557,3.633,3.6481,791000.0
2008-12-17 09:45:00,4.82,4.86,4.82,4.86,585000.0,3.6481,3.6784,3.6481,3.6784,585000.0
2008-12-17 09:50:00,4.86,4.89,4.85,4.88,397200.0,3.6784,3.7011,3.6708,3.6935,397200.0
2008-12-17 09:55:00,4.89,4.9,4.85,4.89,799400.0,3.7011,3.7087,3.6708,3.7011,799400.0
2008-12-17 10:00:00,4.89,4.91,4.85,4.86,332200.0,3.7011,3.7163,3.6708,3.6784,332200.0
2008-12-17 10:05:00,4.86,4.87,4.84,4.87,287000.0,3.6784,3.686,3.6633,3.686,287000.0
2008-12-17 10:10:00,4.86,4.87,4.83,4.84,253000.0,3.6784,3.686,3.6557,3.6633,253000.0
2008-12-17 10:15:00,4.84,4.87,4.84,4.87,368800.0,3.6633,3.686,3.6633,3.686,368800.0
2008-12-17 10:20:00,4.87,4.89,4.86,4.89,380400.0,3.686,3.7011,3.6784,3.7011,380400.0
2008-12-17 10:25:00,4.89,4.93,4.89,4.92,771800.0,3.7011,3.7314,3.7011,3.7238,771800.0
2008-12-17 10:30:00,4.92,4.93,4.9,4.9,558800.0,3.7238,3.7314,3.7087,3.7087,558800.0
2008-12-17 10:35:00,4.9,4.93,4.87,4.89,721000.0,3.7087,3.7314,3.686,3.7011,721000.0
2008-12-17 10:40:00,4.89,4.9,4.85,4.87,905400.0,3.7011,3.7087,3.6708,3.686,905400.0
2008-12-17 10:45:00,4.87,4.88,4.85,4.85,468000.0,3.686,3.6935,3.6708,3.6708,468000.0
2008-12-17 10:50:00,4.85,4.89,4.85,4.89,504800.0,3.6708,3.7011,3.6708,3.7011,504800.0
2008-12-17 10:55:00,4.88,4.9,4.85,4.87,465200.0,3.6935,3.7087,3.6708,3.686,465200.0
2008-12-17 11:00:00,4.87,4.89,4.86,4.87,171800.0,3.686,3.7011,3.6784,3.686,171800.0
2008-12-17 11:05:00,4.86,4.87,4.83,4.85,220200.0,3.6784,3.686,3.6557,3.6708,220200.0
2008-12-17 11:10:00,4.85,4.85,4.82,4.83,269000.0,3.6708,3.6708,3.6481,3.6557,269000.0
2008-12-17 11:15:00,4.83,4.83,4.8,4.8,387200.0,3.6557,3.6557,3.633,3.633,387200.0
2008-12-17 11:20:00,4.8,4.81,4.8,4.81,270400.0,3.633,3.6406,3.633,3.6406,270400.0
2008-12-17 11:25:00,4.81,4.84,4.81,4.83,471400.0,3.6406,3.6633,3.6406,3.6557,471400.0
2008-12-17 11:30:00,4.84,4.85,4.82,4.82,174800.0,3.6633,3.6708,3.6481,3.6481,174800.0
2008-12-17 11:35:00,4.82,4.85,4.81,4.85,176200.0,3.6481,3.6708,3.6406,3.6708,176200.0
2008-12-17 11:40:00,4.84,4.87,4.84,4.85,429800.0,3.6633,3.686,3.6633,3.6708,429800.0
2008-12-17 11:45:00,4.85,4.87,4.85,4.86,151400.0,3.6708,3.686,3.6708,3.6784,151400.0
2008-12-17 11:50:00,4.86,4.87,4.85,4.86,189400.0,3.6784,3.686,3.6708,3.6784,189400.0
2008-12-17 11:55:00,4.86,4.89,4.85,4.88,267200.0,3.6784,3.7011,3.6708,3.6935,267200.0
2008-12-17 12:00:00,4.88,4.89,4.87,4.87,214600.0,3.6935,3.7011,3.686,3.686,214600.0
2008-12-17 12:05:00,4.88,4.92,4.88,4.92,482400.0,3.6935,3.7238,3.6935,3.7238,482400.0
2008-12-17 12:10:00,4.91,4.93,4.91,4.93,301200.0,3.7163,3.7314,3.7163,3.7314,301200.0
2008-12-17 12:15:00,4.93,4.94,4.93,4.93,70800.0,3.7314,3.739,3.7314,3.7314,70800.0
2008-12-17 12:20:00,4.93,4.95,4.93,4.95,111400.0,3.7314,3.7465,3.7314,3.7465,111400.0
2008-12-17 12:25:00,4.94,4.96,4.92,4.93,265600.0,3.739,3.7541,3.7238,3.7314,265600.0
2008-12-17 12:30:00,4.93,4.95,4.92,4.92,176200.0,3.7314,3.7465,3.7238,3.7238,176200.0
2008-12-17 12:35:00,4.92,4.93,4.91,4.92,662600.0,3.7238,3.7314,3.7163,3.7238,662600.0
2008-12-17 12:40:00,4.92,4.93,4.92,4.92,234400.0,3.7238,3.7314,3.7238,3.7238,234400.0
2008-12-17 12:45:00,4.92,4.92,4.9,4.91,173000.0,3.7238,3.7238,3.7087,3.7163,173000.0
2008-12-17 12:50:00,4.92,4.94,4.91,4.93,330000.0,3.7238,3.739,3.7163,3.7314,330000.0
2008-12-17 12:55:00,4.93,4.94,4.93,4.93,146600.0,3.7314,3.739,3.7314,3.7314,146600.0
2008-12-17 13:00:00,4.93,4.94,4.91,4.93,113400.0,3.7314,3.739,3.7163,3.7314,113400.0
2008-12-17 13:05:00,4.93,4.93,4.91,4.93,151600.0,3.7314,3.7314,3.7163,3.7314,151600.0
2008-12-17 13:10:00,4.93,4.94,4.91,4.92,225400.0,3.7314,3.739,3.7163,3.7238,225400.0
2008-12-17 13:15:00,4.92,4.94,4.92,4.93,258600.0,3.7238,3.739,3.7238,3.7314,258600.0
2008-12-17 13:20:00,4.93,4.96,4.93,4.95,433000.0,3.7314,3.7541,3.7314,3.7465,433000.0
2008-12-17 13:25:00,4.95,4.96,4.95,4.96,171000.0,3.7465,3.7541,3.7465,3.7541,171000.0
2008-12-17 13:30:00,4.95,4.98,4.95,4.97,181400.0,3.7465,3.7692,3.7465,3.7617,181400.0
2008-12-17 13:35:00,4.97,4.99,4.96,4.99,439200.0,3.7617,3.7768,3.7541,3.7768,439200.0
2008-12-17 13:40:00,4.99,4.99,4.98,4.99,129600.0,3.7768,3.7768,3.7692,3.7768,129600.0
2008-12-17 13:45:00,4.99,5.02,4.99,5.0,740000.0,3.7768,3.7995,3.7768,3.7844,740000.0
2008-12-17 13:50:00,5.0,5.0,4.97,4.99,395800.0,3.7844,3.7844,3.7617,3.7768,395800.0
2008-12-17 13:55:00,4.99,4.99,4.97,4.98,256400.0,3.7768,3.7768,3.7617,3.7692,256400.0
2008-12-17 14:00:00,4.97,4.98,4.96,4.96,167000.0,3.7617,3.7692,3.7541,3.7541,167000.0
2008-12-17 14:05:00,4.96,4.98,4.96,4.98,251200.0,3.7541,3.7692,3.7541,3.7692,251200.0
2008-12-17 14:10:00,4.98,4.99,4.96,4.98,348600.0,3.7692,3.7768,3.7541,3.7692,348600.0
2008-12-17 14:15:00,4.98,5.0,4.97,4.98,308800.0,3.7692,3.7844,3.7617,3.7692,308800.0
2008-12-17 14:20:00,4.98,4.99,4.94,4.96,211600.0,3.7692,3.7768,3.739,3.7541,211600.0
2008-12-17 14:25:00,4.96,4.96,4.92,4.93,337600.0,3.7541,3.7541,3.7238,3.7314,337600.0
2008-12-17 14:30:00,4.93,4.95,4.92,4.92,199800.0,3.7314,3.7465,3.7238,3.7238,199800.0
2008-12-17 14:35:00,4.92,4.93,4.89,4.91,393600.0,3.7238,3.7314,3.7011,3.7163,393600.0
2008-12-17 14:40:00,4.91,4.92,4.9,4.9,356200.0,3.7163,3.7238,3.7087,3.7087,356200.0
2008-12-17 14:45:00,4.9,4.93,4.89,4.93,213600.0,3.7087,3.7314,3.7011,3.7314,213600.0
2008-12-17 14:50:00,4.93,4.93,4.92,4.92,254000.0,3.7314,3.7314,3.7238,3.7238,254000.0
2008-12-17 14:55:00,4.92,4.93,4.91,4.93,292400.0,3.7238,3.7314,3.7163,3.7314,292400.0
2008-12-17 15:00:00,4.93,4.97,4.93,4.97,358400.0,3.7314,3.7617,3.7314,3.7617,358400.0
2008-12-17 15:05:00,4.97,4.97,4.95,4.95,286600.0,3.7617,3.7617,3.7465,3.7465,286600.0
2008-12-17 15:10:00,4.95,4.96,4.92,4.94,322400.0,3.7465,3.7541,3.7238,3.739,322400.0
2008-12-17 15:15:00,4.94,4.98,4.94,4.98,420800.0,3.739,3.7692,3.739,3.7692,420800.0
2008-12-17 15:20:00,4.98,4.98,4.95,4.96,402600.0,3.7692,3.7692,3.7465,3.7541,402600.0
2008-12-17 15:25:00,4.96,4.97,4.93,4.95,500200.0,3.7541,3.7617,3.7314,3.7465,500200.0
2008-12-17 15:30:00,4.95,4.95,4.93,4.93,367600.0,3.7465,3.7465,3.7314,3.7314,367600.0
2008-12-17 15:35:00,4.93,4.96,4.93,4.93,459200.0,3.7314,3.7541,3.7314,3.7314,459200.0
2008-12-17 15:40:00,4.93,4.97,4.93,4.95,662200.0,3.7314,3.7617,3.7314,3.7465,662200.0
2008-12-17 15:45:00,4.95,4.98,4.93,4.97,532000.0,3.7465,3.7692,3.7314,3.7617,532000.0
2008-12-17 15:50:00,4.98,4.98,4.93,4.95,682200.0,3.7692,3.7692,3.7314,3.7465,682200.0
2008-12-17 15:55:00,4.95,4.95,4.92,4.92,1282800.0,3.7465,3.7465,3.7238,3.7238,1282800.0
2008-12-18 09:30:00,5.01,5.01,4.9,4.92,511000.0,3.7919,3.7919,3.7087,3.7238,511000.0
2008-12-18 09:35:00,4.93,4.96,4.91,4.92,324400.0,3.7314,3.7541,3.7163,3.7238,324400.0
2008-12-18 09:40:00,4.92,4.97,4.91,4.94,240800.0,3.7238,3.7617,3.7163,3.739,240800.0
2008-12-18 09:45:00,4.95,4.96,4.86,4.89,482600.0,3.7465,3.7541,3.6784,3.7011,482600.0
2008-12-18 09:50:00,4.89,4.89,4.86,4.86,267600.0,3.7011,3.7011,3.6784,3.6784,267600.0
2008-12-18 09:55:00,4.86,4.92,4.86,4.91,316200.0,3.6784,3.7238,3.6784,3.7163,316200.0
2008-12-18 10:00:00,4.91,4.97,4.91,4.95,373200.0,3.7163,3.7617,3.7163,3.7465,373200.0
2008-12-18 10:05:00,4.95,4.96,4.93,4.93,183800.0,3.7465,3.7541,3.7314,3.7314,183800.0
2008-12-18 10:10:00,4.93,4.95,4.92,4.92,258800.0,3.7314,3.7465,3.7238,3.7238,258800.0
2008-12-18 10:15:00,4.92,4.94,4.92,4.92,244000.0,3.7238,3.739,3.7238,3.7238,244000.0
2008-12-18 10:20:00,4.92,4.93,4.91,4.92,197600.0,3.7238,3.7314,3.7163,3.7238,197600.0
2008-12-18 10:25:00,4.92,4.96,4.92,4.95,284800.0,3.7238,3.7541,3.7238,3.7465,284800.0
2008-12-18 10:30:00,4.94,4.97,4.93,4.93,309600.0,3.739,3.7617,3.7314,3.7314,309600.0
2008-12-18 10:35:00,4.93,4.95,4.93,4.95,153400.0,3.7314,3.7465,3.7314,3.7465,153400.0
2008-12-18 10:40:00,4.95,4.95,4.95,4.95,129600.0,3.7465,3.7465,3.7465,3.7465,129600.0
2008-12-18 10:45:00,4.95,4.96,4.94,4.95,147000.0,3.7465,3.7541,3.739,3.7465,147000.0
2008-12-18 10:50:00,4.95,4.96,4.93,4.96,178400.0,3.7465,3.7541,3.7314,3.7541,178400.0
2008-12-18 10:55:00,4.96,4.96,4.95,4.95,219800.0,3.7541,3.7541,3.7465,3.7465,219800.0
2008-12-18 11:00:00,4.95,4.98,4.94,4.97,135000.0,3.7465,3.7692,3.739,3.7617,135000.0
2008-12-18 11:05:00,4.97,4.98,4.97,4.98,193000.0,3.7617,3.7692,3.7617,3.7692,193000.0
2008-12-18 11:10:00,4.98,4.98,4.95,4.95,110800.0,3.7692,3.7692,3.7465,3.7465,110800.0
2008-12-18 11:15:00,4.95,4.98,4.95,4.97,211000.0,3.7465,3.7692,3.7465,3.7617,211000.0
2008-12-18 11:20:00,4.96,4.97,4.93,4.93,549200.0,3.7541,3.7617,3.7314,3.7314,549200.0
2008-12-18 11:25:00,4.93,4.96,4.92,4.96,415800.0,3.7314,3.7541,3.7238,3.7541,415800.0
2008-12-18 11:30:00,4.96,4.99,4.96,4.98,221200.0,3.7541,3.7768,3.7541,3.7692,221200.0
2008-12-18 11:35:00,4.98,4.99,4.96,4.98,195200.0,3.7692,3.7768,3.7541,3.7692,195200.0
2008-12-18 11:40:00,4.98,5.0,4.98,4.99,261600.0,3.7692,3.7844,3.7692,3.7768,261600.0
2008-12-18 11:45:00,4.99,5.0,4.98,4.99,156400.0,3.7768,3.7844,3.7692,3.7768,156400.0
2008-12-18 11:50:00,4.99,5.0,4.98,4.99,117200.0,3.7768,3.7844,3.7692,3.7768,117200.0
2008-12-18 11:55:00,4.99,5.02,4.99,5.02,265800.0,3.7768,3.7995,3.7768,3.7995,265800.0
2008-12-18 12:00:00,5.01,5.02,4.98,5.0,468200.0,3.7919,3.7995,3.7692,3.7844,468200.0
2008-12-18 12:05:00,5.0,5.0,4.98,4.99,139400.0,3.7844,3.7844,3.7692,3.7768,139400.0
2008-12-18 12:10:00,4.99,5.01,4.98,5.0,270200.0,3.7768,3.7919,3.7692,3.7844,270200.0
2008-12-18 12:15:00,5.0,5.18,4.99,4.99,126400.0,3.7844,3.9206,3.7768,3.7768,126400.0
2008-12-18 12:20:00,4.99,5.0,4.96,4.98,533800.0,3.7768,3.7844,3.7541,3.7692,533800.0
2008-12-18 12:25:00,4.98,4.98,4.97,4.97,175800.0,3.7692,3.7692,3.7617,3.7617,175800.0
2008-12-18 12:30:00,4.97,4.98,4.96,4.98,185600.0,3.7617,3.7692,3.7541,3.7692,185600.0
2008-12-18 12:35:00,4.97,4.99,4.97,4.97,183600.0,3.7617,3.7768,3.7617,3.7617,183600.0
2008-12-18 12:40:00,4.97,4.98,4.96,4.97,182800.0,3.7617,3.7692,3.7541,3.7617,182800.0
2008-12-18 12:45:00,4.97,4.98,4.95,4.97,183800.0,3.7617,3.7692,3.7465,3.7617,183800.0
2008-12-18 12:50:00,4.97,4.97,4.95,4.95,266200.0,3.7617,3.7617,3.7465,3.7465,266200.0
2008-12-18 12:55:00,4.96,4.96,4.95,4.96,132000.0,3.7541,3.7541,3.7465,3.7541,132000.0
2008-12-18 13:00:00,4.96,4.98,4.96,4.98,61800.0,3.7541,3.7692,3.7541,3.7692,61800.0
2008-12-18 13:05:00,4.98,4.98,4.96,4.97,158800.0,3.7692,3.7692,3.7541,3.7617,158800.0
2008-12-18 13:10:00,4.97,4.97,4.96,4.96,119200.0,3.7617,3.7617,3.7541,3.7541,119200.0
2008-12-18 13:15:00,4.96,4.97,4.96,4.96,32000.0,3.7541,3.7617,3.7541,3.7541,32000.0
2008-12-18 13:20:00,4.96,4.97,4.96,4.96,78800.0,3.7541,3.7617,3.7541,3.7541,78800.0
2008-12-18 13:25:00,4.96,4.97,4.96,4.96,131600.0,3.7541,3.7617,3.7541,3.7541,131600.0
2008-12-18 13:30:00,4.97,4.97,4.96,4.96,69600.0,3.7617,3.7617,3.7541,3.7541,69600.0
2008-12-18 13:35:00,4.96,4.97,4.95,4.97,94600.0,3.7541,3.7617,3.7465,3.7617,94600.0
2008-12-18 13:40:00,4.96,4.97,4.93,4.94,257400.0,3.7541,3.7617,3.7314,3.739,257400.0
2008-12-18 13:45:00,4.94,4.94,4.9,4.92,288400.0,3.739,3.739,3.7087,3.7238,288400.0
2008-12-18 13:50:00,4.92,4.93,4.92,4.92,262400.0,3.7238,3.7314,3.7238,3.7238,262400.0
2008-12-18 13:55:00,4.92,4.93,4.91,4.91,187400.0,3.7238,3.7314,3.7163,3.7163,187400.0
2008-12-18 14:00:00,4.91,4.91,4.89,4.9,314800.0,3.7163,3.7163,3.7011,3.7087,314800.0
2008-12-18 14:05:00,4.9,4.91,4.89,4.9,168800.0,3.7087,3.7163,3.7011,3.7087,168800.0
2008-12-18 14:10:00,4.9,4.9,4.87,4.87,455800.0,3.7087,3.7087,3.686,3.686,455800.0
2008-12-18 14:15:00,4.87,4.88,4.84,4.84,420600.0,3.686,3.6935,3.6633,3.6633,420600.0
2008-12-18 14:20:00,4.84,4.85,4.81,4.83,516400.0,3.6633,3.6708,3.6406,3.6557,516400.0
2008-12-18 14:25:00,4.82,4.85,4.82,4.85,293800.0,3.6481,3.6708,3.6481,3.6708,293800.0
2008-12-18 14:30:00,4.85,4.86,4.84,4.84,166200.0,3.6708,3.6784,3.6633,3.6633,166200.0
2008-12-18 14:35:00,4.85,4.85,4.83,4.83,206800.0,3.6708,3.6708,3.6557,3.6557,206800.0
2008-12-18 14:40:00,4.83,4.84,4.82,4.84,239200.0,3.6557,3.6633,3.6481,3.6633,239200.0
2008-12-18 14:45:00,4.84,4.85,4.83,4.85,278200.0,3.6633,3.6708,3.6557,3.6708,278200.0
2008-12-18 14:50:00,4.85,4.88,4.85,4.88,328000.0,3.6708,3.6935,3.6708,3.6935,328000.0
2008-12-18 14:55:00,4.88,4.88,4.87,4.88,189600.0,3.6935,3.6935,3.686,3.6935,189600.0
2008-12-18 15:00:00,4.88,4.88,4.84,4.86,213400.0,3.6935,3.6935,3.6633,3.6784,213400.0
2008-12-18 15:05:00,4.86,4.86,4.82,4.82,250800.0,3.6784,3.6784,3.6481,3.6481,250800.0
2008-12-18 15:10:00,4.82,4.83,4.78,4.8,423000.0,3.6481,3.6557,3.6179,3.633,423000.0
2008-12-18 15:15:00,4.8,4.81,4.79,4.8,100200.0,3.633,3.6406,3.6254,3.633,100200.0
2008-12-18 15:20:00,4.81,4.81,4.71,4.73,1020000.0,3.6406,3.6406,3.5649,3.58,1020000.0
2008-12-18 15:25:00,4.73,4.76,4.73,4.75,571600.0,3.58,3.6027,3.58,3.5952,571600.0
2008-12-18 15:30:00,4.75,4.8,4.74,4.79,529200.0,3.5952,3.633,3.5876,3.6254,529200.0
2008-12-18 15:35:00,4.79,4.83,4.79,4.81,585000.0,3.6254,3.6557,3.6254,3.6406,585000.0
2008-12-18 15:40:00,4.81,4.82,4.78,4.78,440000.0,3.6406,3.6481,3.6179,3.6179,440000.0
2008-12-18 15:45:00,4.78,4.81,4.78,4.79,403200.0,3.6179,3.6406,3.6179,3.6254,403200.0
2008-12-18 15:50:00,4.79,4.82,4.78,4.78,773200.0,3.6254,3.6481,3.6179,3.6179,773200.0
2008-12-18 15:55:00,4.78,4.8,4.78,4.8,737400.0,3.6179,3.633,3.6179,3.633,737400.0
2008-12-19 09:30:00,4.85,4.93,4.73,4.91,5573800.0,3.6708,3.7314,3.58,3.7163,5573800.0
2008-12-19 09:35:00,4.91,4.93,4.88,4.89,299200.0,3.7163,3.7314,3.6935,3.7011,299200.0
2008-12-19 09:40:00,4.9,4.92,4.86,4.87,274000.0,3.7087,3.7238,3.6784,3.686,274000.0
2008-12-19 09:45:00,4.87,4.96,4.87,4.95,884000.0,3.686,3.7541,3.686,3.7465,884000.0
2008-12-19 09:50:00,4.94,4.95,4.9,4.9,592800.0,3.739,3.7465,3.7087,3.7087,592800.0
2008-12-19 09:55:00,4.9,4.96,4.89,4.91,612800.0,3.7087,3.7541,3.7011,3.7163,612800.0
2008-12-19 10:00:00,4.91,4.93,4.89,4.93,503000.0,3.7163,3.7314,3.7011,3.7314,503000.0
2008-12-19 10:05:00,4.93,4.95,4.91,4.95,264400.0,3.7314,3.7465,3.7163,3.7465,264400.0
2008-12-19 10:10:00,4.95,4.98,4.93,4.97,265000.0,3.7465,3.7692,3.7314,3.7617,265000.0
2008-12-19 10:15:00,4.97,4.98,4.94,4.95,432000.0,3.7617,3.7692,3.739,3.7465,432000.0
2008-12-19 10:20:00,4.95,4.95,4.91,4.92,255000.0,3.7465,3.7465,3.7163,3.7238,255000.0
2008-12-19 10:25:00,4.92,4.95,4.92,4.94,280000.0,3.7238,3.7465,3.7238,3.739,280000.0
2008-12-19 10:30:00,4.95,4.97,4.94,4.95,237600.0,3.7465,3.7617,3.739,3.7465,237600.0
2008-12-19 10:35:00,4.95,4.98,4.95,4.97,249400.0,3.7465,3.7692,3.7465,3.7617,249400.0
2008-12-19 10:40:00,4.98,4.98,4.96,4.97,572400.0,3.7692,3.7692,3.7541,3.7617,572400.0
2008-12-19 10:45:00,4.97,4.98,4.93,4.93,200400.0,3.7617,3.7692,3.7314,3.7314,200400.0
2008-12-19 10:50:00,4.93,4.96,4.93,4.96,124200.0,3.7314,3.7541,3.7314,3.7541,124200.0
2008-12-19 10:55:00,4.96,4.97,4.95,4.97,251800.0,3.7541,3.7617,3.7465,3.7617,251800.0
2008-12-19 11:00:00,4.97,4.98,4.95,4.96,406200.0,3.7617,3.7692,3.7465,3.7541,406200.0
2008-12-19 11:05:00,4.97,4.97,4.96,4.96,379800.0,3.7617,3.7617,3.7541,3.7541,379800.0
2008-12-19 11:10:00,4.96,4.98,4.94,4.95,688800.0,3.7541,3.7692,3.739,3.7465,688800.0
2008-12-19 11:15:00,4.95,4.97,4.93,4.94,157000.0,3.7465,3.7617,3.7314,3.739,157000.0
2008-12-19 11:20:00,4.95,4.97,4.94,4.94,96200.0,3.7465,3.7617,3.739,3.739,96200.0
2008-12-19 11:25:00,4.95,4.95,4.92,4.92,109000.0,3.7465,3.7465,3.7238,3.7238,109000.0
2008-12-19 11:30:00,4.92,4.95,4.9,4.94,435800.0,3.7238,3.7465,3.7087,3.739,435800.0
2008-12-19 11:35:00,4.93,4.94,4.92,4.93,214400.0,3.7314,3.739,3.7238,3.7314,214400.0
2008-12-19 11:40:00,4.92,4.93,4.91,4.92,118600.0,3.7238,3.7314,3.7163,3.7238,118600.0
2008-12-19 11:45:00,4.91,4.93,4.9,4.91,276200.0,3.7163,3.7314,3.7087,3.7163,276200.0
2008-12-19 11:50:00,4.91,4.91,4.85,4.87,365600.0,3.7163,3.7163,3.6708,3.686,365600.0
2008-12-19 11:55:00,4.87,4.88,4.83,4.83,587000.0,3.686,3.6935,3.6557,3.6557,587000.0
2008-12-19 12:00:00,4.83,4.83,4.79,4.8,448400.0,3.6557,3.6557,3.6254,3.633,448400.0
2008-12-19 12:05:00,4.8,4.81,4.78,4.79,274800.0,3.633,3.6406,3.6179,3.6254,274800.0
2008-12-19 12:10:00,4.79,4.85,4.79,4.84,169000.0,3.6254,3.6708,3.6254,3.6633,169000.0
2008-12-19 12:15:00,4.84,4.84,4.83,4.83,166400.0,3.6633,3.6633,3.6557,3.6557,166400.0
2008-12-19 12:20:00,4.83,4.85,4.83,4.85,108000.0,3.6557,3.6708,3.6557,3.6708,108000.0
2008-12-19 12:25:00,4.85,4.87,4.84,4.87,85800.0,3.6708,3.686,3.6633,3.686,85800.0
2008-12-19 12:30:00,4.87,4.88,4.87,4.88,98400.0,3.686,3.6935,3.686,3.6935,98400.0
2008-12-19 12:35:00,4.88,4.89,4.87,4.89,91800.0,3.6935,3.7011,3.686,3.7011,91800.0
2008-12-19 12:40:00,4.89,4.91,4.89,4.9,145200.0,3.7011,3.7163,3.7011,3.7087,145200.0
2008-12-19 12:45:00,4.9,4.9,4.88,4.88,131400.0,3.7087,3.7087,3.6935,3.6935,131400.0
2008-12-19 12:50:00,4.88,4.89,4.87,4.89,131600.0,3.6935,3.7011,3.686,3.7011,131600.0
2008-12-19 12:55:00,4.89,4.89,4.88,4.89,76400.0,3.7011,3.7011,3.6935,3.7011,76400.0
2008-12-19 13:00:00,4.89,4.91,4.89,4.91,74400.0,3.7011,3.7163,3.7011,3.7163,74400.0
2008-12-19 13:05:00,4.91,4.91,4.91,4.91,66600.0,3.7163,3.7163,3.7163,3.7163,66600.0
2008-12-19 13:10:00,4.91,4.92,4.9,4.92,106000.0,3.7163,3.7238,3.7087,3.7238,106000.0
2008-12-19 13:15:00,4.92,4.93,4.91,4.93,106400.0,3.7238,3.7314,3.7163,3.7314,106400.0
2008-12-19 13:20:00,4.92,4.93,4.91,4.91,63400.0,3.7238,3.7314,3.7163,3.7163,63400.0
2008-12-19 13:25:00,4.91,4.92,4.91,4.92,84200.0,3.7163,3.7238,3.7163,3.7238,84200.0
2008-12-19 13:30:00,4.93,4.94,4.93,4.93,125800.0,3.7314,3.739,3.7314,3.7314,125800.0
2008-12-19 13:35:00,4.93,4.94,4.93,4.93,63400.0,3.7314,3.739,3.7314,3.7314,63400.0
2008-12-19 13:40:00,4.93,4.95,4.93,4.94,133600.0,3.7314,3.7465,3.7314,3.739,133600.0
2008-12-19 13:45:00,4.93,4.94,4.93,4.93,68600.0,3.7314,3.739,3.7314,3.7314,68600.0
2008-12-19 13:50:00,4.93,4.93,4.89,4.91,132600.0,3.7314,3.7314,3.7011,3.7163,132600.0
2008-12-19 13:55:00,4.9,4.92,4.9,4.91,52400.0,3.7087,3.7238,3.7087,3.7163,52400.0
2008-12-19 14:00:00,4.91,4.93,4.91,4.93,59400.0,3.7163,3.7314,3.7163,3.7314,59400.0
2008-12-19 14:05:00,4.93,4.93,4.9,4.9,151000.0,3.7314,3.7314,3.7087,3.7087,151000.0
2008-12-19 14:10:00,4.9,4.9,4.88,4.89,117800.0,3.7087,3.7087,3.6935,3.7011,117800.0
2008-12-19 14:15:00,4.89,4.91,4.89,4.9,114400.0,3.7011,3.7163,3.7011,3.7087,114400.0
2008-12-19 14:20:00,4.9,4.9,4.88,4.9,163600.0,3.7087,3.7087,3.6935,3.7087,163600.0
2008-12-19 14:25:00,4.89,4.92,4.89,4.92,124800.0,3.7011,3.7238,3.7011,3.7238,124800.0
2008-12-19 14:30:00,4.91,4.93,4.91,4.91,81000.0,3.7163,3.7314,3.7163,3.7163,81000.0
2008-12-19 14:35:00,4.91,4.93,4.91,4.92,94200.0,3.7163,3.7314,3.7163,3.7238,94200.0
2008-12-19 14:40:00,4.92,4.93,4.92,4.93,103000.0,3.7238,3.7314,3.7238,3.7314,103000.0
2008-12-19 14:45:00,4.93,4.95,4.93,4.94,169800.0,3.7314,3.7465,3.7314,3.739,169800.0
2008-12-19 14:50:00,4.94,4.94,4.91,4.92,164000.0,3.739,3.739,3.7163,3.7238,164000.0
2008-12-19 14:55:00,4.92,4.93,4.91,4.92,111600.0,3.7238,3.7314,3.7163,3.7238,111600.0
2008-12-19 15:00:00,4.92,4.93,4.9,4.92,159200.0,3.7238,3.7314,3.7087,3.7238,159200.0
2008-12-19 15:05:00,4.92,4.92,4.9,4.91,176200.0,3.7238,3.7238,3.7087,3.7163,176200.0
2008-12-19 15:10:00,4.91,4.91,4.88,4.89,231600.0,3.7163,3.7163,3.6935,3.7011,231600.0
2008-12-19 15:15:00,4.89,4.89,4.85,4.88,239200.0,3.7011,3.7011,3.6708,3.6935,239200.0
2008-12-19 15:20:00,4.88,4.89,4.87,4.88,319200.0,3.6935,3.7011,3.686,3.6935,319200.0
2008-12-19 15:25:00,4.88,4.91,4.88,4.9,624600.0,3.6935,3.7163,3.6935,3.7087,624600.0
2008-12-19 15:30:00,4.89,4.9,4.87,4.88,329400.0,3.7011,3.7087,3.686,3.6935,329400.0
2008-12-19 15:35:00,4.88,4.9,4.86,4.88,282800.0,3.6935,3.7087,3.6784,3.6935,282800.0
2008-12-19 15:40:00,4.88,4.91,4.87,4.9,293000.0,3.6935,3.7163,3.686,3.7087,293000.0
2008-12-19 15:45:00,4.9,4.91,4.89,4.91,216600.0,3.7087,3.7163,3.7011,3.7163,216600.0
2008-12-19 15:50:00,4.91,4.95,4.91,4.94,725400.0,3.7163,3.7465,3.7163,3.739,725400.0
2008-12-19 15:55:00,4.95,4.95,4.92,4.93,1023800.0,3.7465,3.7465,3.7238,3.7314,1023800.0
2008-12-22 09:30:00,4.93,4.97,4.88,4.97,379600.0,3.7314,3.7617,3.6935,3.7617,379600.0
2008-12-22 09:35:00,4.97,4.98,4.9,4.9,273600.0,3.7617,3.7692,3.7087,3.7087,273600.0
2008-12-22 09:40:00,4.91,4.91,4.85,4.85,245000.0,3.7163,3.7163,3.6708,3.6708,245000.0
2008-12-22 09:45:00,4.85,4.85,4.82,4.82,286600.0,3.6708,3.6708,3.6481,3.6481,286600.0
2008-12-22 09:50:00,4.82,4.83,4.78,4.79,298000.0,3.6481,3.6557,3.6179,3.6254,298000.0
2008-12-22 09:55:00,4.79,4.8,4.76,4.77,171000.0,3.6254,3.633,3.6027,3.6103,171000.0
2008-12-22 10:00:00,4.77,4.77,4.74,4.75,229000.0,3.6103,3.6103,3.5876,3.5952,229000.0
2008-12-22 10:05:00,4.76,4.76,4.73,4.74,171400.0,3.6027,3.6027,3.58,3.5876,171400.0
2008-12-22 10:10:00,4.74,4.74,4.72,4.73,84400.0,3.5876,3.5876,3.5724,3.58,84400.0
2008-12-22 10:15:00,4.73,4.76,4.73,4.76,161600.0,3.58,3.6027,3.58,3.6027,161600.0
2008-12-22 10:20:00,4.76,4.77,4.73,4.73,336800.0,3.6027,3.6103,3.58,3.58,336800.0
2008-12-22 10:25:00,4.73,4.74,4.73,4.73,56200.0,3.58,3.5876,3.58,3.58,56200.0
2008-12-22 10:30:00,4.73,4.75,4.73,4.75,155400.0,3.58,3.5952,3.58,3.5952,155400.0
2008-12-22 10:35:00,4.74,4.75,4.74,4.74,150200.0,3.5876,3.5952,3.5876,3.5876,150200.0
2008-12-22 10:40:00,4.74,4.75,4.73,4.75,155200.0,3.5876,3.5952,3.58,3.5952,155200.0
2008-12-22 10:45:00,4.75,4.77,4.74,4.77,169000.0,3.5952,3.6103,3.5876,3.6103,169000.0
2008-12-22 10:50:00,4.77,4.78,4.76,4.78,125400.0,3.6103,3.6179,3.6027,3.6179,125400.0
2008-12-22 10:55:00,4.78,4.78,4.76,4.77,101000.0,3.6179,3.6179,3.6027,3.6103,101000.0
2008-12-22 11:00:00,4.77,4.78,4.75,4.75,91000.0,3.6103,3.6179,3.5952,3.5952,91000.0
2008-12-22 11:05:00,4.75,4.76,4.75,4.75,62800.0,3.5952,3.6027,3.5952,3.5952,62800.0
2008-12-22 11:10:00,4.75,4.76,4.74,4.74,135400.0,3.5952,3.6027,3.5876,3.5876,135400.0
2008-12-22 11:15:00,4.74,4.74,4.73,4.74,69200.0,3.5876,3.5876,3.58,3.5876,69200.0
2008-12-22 11:20:00,4.74,4.75,4.73,4.73,145000.0,3.5876,3.5952,3.58,3.58,145000.0
2008-12-22 11:25:00,4.73,4.73,4.71,4.72,194600.0,3.58,3.58,3.5649,3.5724,194600.0
2008-12-22 11:30:00,4.71,4.72,4.68,4.68,545800.0,3.5649,3.5724,3.5422,3.5422,545800.0
2008-12-22 11:35:00,4.68,4.68,4.66,4.66,259800.0,3.5422,3.5422,3.527,3.527,259800.0
2008-12-22 11:40:00,4.66,4.67,4.65,4.65,166200.0,3.527,3.5346,3.5195,3.5195,166200.0
2008-12-22 11:45:00,4.65,4.65,4.64,4.65,133600.0,3.5195,3.5195,3.5119,3.5195,133600.0
2008-12-22 11:50:00,4.64,4.67,4.64,4.67,108600.0,3.5119,3.5346,3.5119,3.5346,108600.0
2008-12-22 11:55:00,4.66,4.68,4.66,4.68,264400.0,3.527,3.5422,3.527,3.5422,264400.0
2008-12-22 12:00:00,4.67,4.68,4.65,4.66,98400.0,3.5346,3.5422,3.5195,3.527,98400.0
2008-12-22 12:05:00,4.66,4.66,4.64,4.65,62800.0,3.527,3.527,3.5119,3.5195,62800.0
2008-12-22 12:10:00,4.64,4.67,4.63,4.67,176000.0,3.5119,3.5346,3.5043,3.5346,176000.0
2008-12-22 12:15:00,4.67,4.68,4.67,4.68,75600.0,3.5346,3.5422,3.5346,3.5422,75600.0
2008-12-22 12:20:00,4.68,4.68,4.67,4.67,74600.0,3.5422,3.5422,3.5346,3.5346,74600.0
2008-12-22 12:25:00,4.67,4.67,4.66,4.67,61600.0,3.5346,3.5346,3.527,3.5346,61600.0
2008-12-22 12:30:00,4.67,4.67,4.66,4.67,109800.0,3.5346,3.5346,3.527,3.5346,109800.0
2008-12-22 12:35:00,4.67,4.68,4.67,4.67,35600.0,3.5346,3.5422,3.5346,3.5346,35600.0
2008-12-22 12:40:00,4.67,4.68,4.67,4.67,97600.0,3.5346,3.5422,3.5346,3.5346,97600.0
2008-12-22 12:45:00,4.67,4.68,4.67,4.68,121400.0,3.5346,3.5422,3.5346,3.5422,121400.0
2008-12-22 12:50:00,4.68,4.71,4.68,4.71,74400.0,3.5422,3.5649,3.5422,3.5649,74400.0
2008-12-22 12:55:00,4.71,4.71,4.67,4.67,184200.0,3.5649,3.5649,3.5346,3.5346,184200.0
2008-12-22 13:00:00,4.67,4.68,4.66,4.66,258200.0,3.5346,3.5422,3.527,3.527,258200.0
2008-12-22 13:05:00,4.66,4.67,4.65,4.66,138200.0,3.527,3.5346,3.5195,3.527,138200.0
2008-12-22 13:10:00,4.66,4.67,4.66,4.66,119800.0,3.527,3.5346,3.527,3.527,119800.0
2008-12-22 13:15:00,4.66,4.68,4.66,4.68,62600.0,3.527,3.5422,3.527,3.5422,62600.0
2008-12-22 13:20:00,4.68,4.68,4.68,4.68,86200.0,3.5422,3.5422,3.5422,3.5422,86200.0
2008-12-22 13:25:00,4.68,4.68,4.66,4.66,125800.0,3.5422,3.5422,3.527,3.527,125800.0
2008-12-22 13:30:00,4.66,4.67,4.66,4.67,57800.0,3.527,3.5346,3.527,3.5346,57800.0
2008-12-22 13:35:00,4.67,4.67,4.65,4.66,49200.0,3.5346,3.5346,3.5195,3.527,49200.0
2008-12-22 13:40:00,4.66,4.66,4.65,4.65,89000.0,3.527,3.527,3.5195,3.5195,89000.0
2008-12-22 13:45:00,4.65,4.65,4.63,4.64,171000.0,3.5195,3.5195,3.5043,3.5119,171000.0
2008-12-22 13:50:00,4.63,4.65,4.63,4.64,64600.0,3.5043,3.5195,3.5043,3.5119,64600.0
2008-12-22 13:55:00,4.64,4.65,4.62,4.63,197800.0,3.5119,3.5195,3.4968,3.5043,197800.0
2008-12-22 14:00:00,4.63,4.64,4.63,4.64,63200.0,3.5043,3.5119,3.5043,3.5119,63200.0
2008-12-22 14:05:00,4.64,4.66,4.64,4.65,149200.0,3.5119,3.527,3.5119,3.5195,149200.0
2008-12-22 14:10:00,4.65,4.65,4.64,4.65,293800.0,3.5195,3.5195,3.5119,3.5195,293800.0
2008-12-22 14:15:00,4.65,4.66,4.64,4.64,277600.0,3.5195,3.527,3.5119,3.5119,277600.0
2008-12-22 14:20:00,4.64,4.65,4.62,4.63,137600.0,3.5119,3.5195,3.4968,3.5043,137600.0
2008-12-22 14:25:00,4.63,4.63,4.6,4.62,261600.0,3.5043,3.5043,3.4816,3.4968,261600.0
2008-12-22 14:30:00,4.62,4.63,4.6,4.61,197000.0,3.4968,3.5043,3.4816,3.4892,197000.0
2008-12-22 14:35:00,4.61,4.62,4.61,4.62,67200.0,3.4892,3.4968,3.4892,3.4968,67200.0
2008-12-22 14:40:00,4.62,4.63,4.62,4.62,106400.0,3.4968,3.5043,3.4968,3.4968,106400.0
2008-12-22 14:45:00,4.62,4.65,4.62,4.65,109400.0,3.4968,3.5195,3.4968,3.5195,109400.0
2008-12-22 14:50:00,4.65,4.65,4.63,4.63,117400.0,3.5195,3.5195,3.5043,3.5043,117400.0
2008-12-22 14:55:00,4.64,4.64,4.6,4.61,266600.0,3.5119,3.5119,3.4816,3.4892,266600.0
2008-12-22 15:00:00,4.61,4.62,4.59,4.6,323000.0,3.4892,3.4968,3.4741,3.4816,323000.0
2008-12-22 15:05:00,4.6,4.62,4.59,4.61,197800.0,3.4816,3.4968,3.4741,3.4892,197800.0
2008-12-22 15:10:00,4.61,4.62,4.6,4.61,163600.0,3.4892,3.4968,3.4816,3.4892,163600.0
2008-12-22 15:15:00,4.61,4.63,4.61,4.62,244400.0,3.4892,3.5043,3.4892,3.4968,244400.0
2008-12-22 15:20:00,4.62,4.63,4.61,4.63,295600.0,3.4968,3.5043,3.4892,3.5043,295600.0
2008-12-22 15:25:00,4.63,4.63,4.59,4.61,278400.0,3.5043,3.5043,3.4741,3.4892,278400.0
2008-12-22 15:30:00,4.61,4.63,4.61,4.63,408800.0,3.4892,3.5043,3.4892,3.5043,408800.0
2008-12-22 15:35:00,4.62,4.67,4.61,4.66,373600.0,3.4968,3.5346,3.4892,3.527,373600.0
2008-12-22 15:40:00,4.65,4.68,4.64,4.66,408200.0,3.5195,3.5422,3.5119,3.527,408200.0
2008-12-22 15:45:00,4.65,4.67,4.65,4.67,397600.0,3.5195,3.5346,3.5195,3.5346,397600.0
2008-12-22 15:50:00,4.67,4.69,4.66,4.68,563800.0,3.5346,3.5497,3.527,3.5422,563800.0
2008-12-22 15:55:00,4.68,4.7,4.66,4.68,1399000.0,3.5422,3.5573,3.527,3.5422,1399000.0
2008-12-23 09:30:00,4.69,4.75,4.67,4.72,366200.0,3.5497,3.5952,3.5346,3.5724,366200.0
2008-12-23 09:35:00,4.72,4.75,4.68,4.7,149600.0,3.5724,3.5952,3.5422,3.5573,149600.0
2008-12-23 09:40:00,4.69,4.71,4.67,4.68,252800.0,3.5497,3.5649,3.5346,3.5422,252800.0
2008-12-23 09:45:00,4.68,4.72,4.68,4.72,108600.0,3.5422,3.5724,3.5422,3.5724,108600.0
2008-12-23 09:50:00,4.72,4.77,4.72,4.74,364400.0,3.5724,3.6103,3.5724,3.5876,364400.0
2008-12-23 09:55:00,4.74,4.78,4.74,4.76,286400.0,3.5876,3.6179,3.5876,3.6027,286400.0
2008-12-23 10:00:00,4.76,4.77,4.73,4.74,390200.0,3.6027,3.6103,3.58,3.5876,390200.0
2008-12-23 10:05:00,4.74,4.76,4.73,4.75,460800.0,3.5876,3.6027,3.58,3.5952,460800.0
2008-12-23 10:10:00,4.75,4.79,4.74,4.79,295200.0,3.5952,3.6254,3.5876,3.6254,295200.0
2008-12-23 10:15:00,4.79,4.8,4.78,4.79,476200.0,3.6254,3.633,3.6179,3.6254,476200.0
2008-12-23 10:20:00,4.79,4.79,4.75,4.75,549600.0,3.6254,3.6254,3.5952,3.5952,549600.0
2008-12-23 10:25:00,4.75,4.77,4.75,4.77,155800.0,3.5952,3.6103,3.5952,3.6103,155800.0
2008-12-23 10:30:00,4.77,4.77,4.76,4.77,195000.0,3.6103,3.6103,3.6027,3.6103,195000.0
2008-12-23 10:35:00,4.77,4.8,4.77,4.8,318400.0,3.6103,3.633,3.6103,3.633,318400.0
2008-12-23 10:40:00,4.8,4.8,4.77,4.78,219000.0,3.633,3.633,3.6103,3.6179,219000.0
2008-12-23 10:45:00,4.78,4.78,4.77,4.78,228800.0,3.6179,3.6179,3.6103,3.6179,228800.0
2008-12-23 10:50:00,4.78,4.79,4.77,4.78,453600.0,3.6179,3.6254,3.6103,3.6179,453600.0
2008-12-23 10:55:00,4.78,4.79,4.73,4.73,535600.0,3.6179,3.6254,3.58,3.58,535600.0
2008-12-23 11:00:00,4.74,4.76,4.73,4.75,241800.0,3.5876,3.6027,3.58,3.5952,241800.0
2008-12-23 11:05:00,4.75,4.75,4.68,4.68,468400.0,3.5952,3.5952,3.5422,3.5422,468400.0
2008-12-23 11:10:00,4.68,4.69,4.67,4.68,187000.0,3.5422,3.5497,3.5346,3.5422,187000.0
2008-12-23 11:15:00,4.68,4.68,4.65,4.66,783200.0,3.5422,3.5422,3.5195,3.527,783200.0
2008-12-23 11:20:00,4.66,4.66,4.63,4.65,319200.0,3.527,3.527,3.5043,3.5195,319200.0
2008-12-23 11:25:00,4.65,4.66,4.64,4.66,156800.0,3.5195,3.527,3.5119,3.527,156800.0
2008-12-23 11:30:00,4.66,4.67,4.65,4.67,196200.0,3.527,3.5346,3.5195,3.5346,196200.0
2008-12-23 11:35:00,4.67,4.67,4.64,4.65,139800.0,3.5346,3.5346,3.5119,3.5195,139800.0
2008-12-23 11:40:00,4.65,4.67,4.65,4.67,110000.0,3.5195,3.5346,3.5195,3.5346,110000.0
2008-12-23 11:45:00,4.67,4.69,4.66,4.69,395800.0,3.5346,3.5497,3.527,3.5497,395800.0
2008-12-23 11:50:00,4.69,4.7,4.68,4.69,203200.0,3.5497,3.5573,3.5422,3.5497,203200.0
2008-12-23 11:55:00,4.69,4.7,4.66,4.66,218600.0,3.5497,3.5573,3.527,3.527,218600.0
2008-12-23 12:00:00,4.66,4.67,4.65,4.65,277600.0,3.527,3.5346,3.5195,3.5195,277600.0
2008-12-23 12:05:00,4.65,4.66,4.63,4.65,172600.0,3.5195,3.527,3.5043,3.5195,172600.0
2008-12-23 12:10:00,4.65,4.65,4.63,4.64,379800.0,3.5195,3.5195,3.5043,3.5119,379800.0
2008-12-23 12:15:00,4.64,4.64,4.63,4.63,231800.0,3.5119,3.5119,3.5043,3.5043,231800.0
2008-12-23 12:20:00,4.64,4.64,4.63,4.63,200800.0,3.5119,3.5119,3.5043,3.5043,200800.0
2008-12-23 12:25:00,4.63,4.64,4.62,4.64,125600.0,3.5043,3.5119,3.4968,3.5119,125600.0
2008-12-23 12:30:00,4.63,4.64,4.61,4.61,130600.0,3.5043,3.5119,3.4892,3.4892,130600.0
2008-12-23 12:35:00,4.61,4.62,4.61,4.62,120000.0,3.4892,3.4968,3.4892,3.4968,120000.0
2008-12-23 12:40:00,4.62,4.64,4.62,4.63,172800.0,3.4968,3.5119,3.4968,3.5043,172800.0
2008-12-23 12:45:00,4.63,4.64,4.63,4.63,53400.0,3.5043,3.5119,3.5043,3.5043,53400.0
2008-12-23 12:50:00,4.63,4.65,4.63,4.65,69600.0,3.5043,3.5195,3.5043,3.5195,69600.0
2008-12-23 12:55:00,4.65,4.65,4.64,4.65,30200.0,3.5195,3.5195,3.5119,3.5195,30200.0
2008-12-23 13:00:00,4.65,4.65,4.64,4.64,40200.0,3.5195,3.5195,3.5119,3.5119,40200.0
2008-12-23 13:05:00,4.64,4.66,4.64,4.65,114800.0,3.5119,3.527,3.5119,3.5195,114800.0
2008-12-23 13:10:00,4.66,4.67,4.65,4.67,345200.0,3.527,3.5346,3.5195,3.5346,345200.0
2008-12-23 13:15:00,4.66,4.68,4.66,4.67,190600.0,3.527,3.5422,3.527,3.5346,190600.0
2008-12-23 13:20:00,4.67,4.67,4.63,4.64,383600.0,3.5346,3.5346,3.5043,3.5119,383600.0
2008-12-23 13:25:00,4.64,4.64,4.63,4.63,231800.0,3.5119,3.5119,3.5043,3.5043,231800.0
2008-12-23 13:30:00,4.63,4.65,4.63,4.65,157200.0,3.5043,3.5195,3.5043,3.5195,157200.0
2008-12-23 13:35:00,4.65,4.65,4.61,4.61,350800.0,3.5195,3.5195,3.4892,3.4892,350800.0
2008-12-23 13:40:00,4.62,4.63,4.61,4.63,59800.0,3.4968,3.5043,3.4892,3.5043,59800.0
2008-12-23 13:45:00,4.63,4.63,4.62,4.63,84200.0,3.5043,3.5043,3.4968,3.5043,84200.0
2008-12-23 13:50:00,4.62,4.64,4.62,4.64,66200.0,3.4968,3.5119,3.4968,3.5119,66200.0
2008-12-23 13:55:00,4.64,4.65,4.63,4.65,101400.0,3.5119,3.5195,3.5043,3.5195,101400.0
2008-12-23 14:00:00,4.65,4.66,4.65,4.65,89800.0,3.5195,3.527,3.5195,3.5195,89800.0
2008-12-23 14:05:00,4.65,4.65,4.64,4.64,115000.0,3.5195,3.5195,3.5119,3.5119,115000.0
2008-12-23 14:10:00,4.64,4.65,4.64,4.65,69400.0,3.5119,3.5195,3.5119,3.5195,69400.0
2008-12-23 14:15:00,4.65,4.66,4.65,4.66,103600.0,3.5195,3.527,3.5195,3.527,103600.0
2008-12-23 14:20:00,4.66,4.66,4.65,4.65,116600.0,3.527,3.527,3.5195,3.5195,116600.0
2008-12-23 14:25:00,4.65,4.65,4.63,4.63,60600.0,3.5195,3.5195,3.5043,3.5043,60600.0
2008-12-23 14:30:00,4.64,4.64,4.61,4.62,201000.0,3.5119,3.5119,3.4892,3.4968,201000.0
2008-12-23 14:35:00,4.62,4.63,4.62,4.63,72400.0,3.4968,3.5043,3.4968,3.5043,72400.0
2008-12-23 14:40:00,4.62,4.62,4.59,4.59,237000.0,3.4968,3.4968,3.4741,3.4741,237000.0
2008-12-23 14:45:00,4.59,4.6,4.55,4.57,500200.0,3.4741,3.4816,3.4438,3.4589,500200.0
2008-12-23 14:50:00,4.57,4.6,4.56,4.58,242000.0,3.4589,3.4816,3.4513,3.4665,242000.0
2008-12-23 14:55:00,4.58,4.6,4.58,4.59,82600.0,3.4665,3.4816,3.4665,3.4741,82600.0
2008-12-23 15:00:00,4.59,4.61,4.59,4.6,203800.0,3.4741,3.4892,3.4741,3.4816,203800.0
2008-12-23 15:05:00,4.6,4.6,4.57,4.58,285000.0,3.4816,3.4816,3.4589,3.4665,285000.0
2008-12-23 15:10:00,4.57,4.63,4.57,4.61,249800.0,3.4589,3.5043,3.4589,3.4892,249800.0
2008-12-23 15:15:00,4.61,4.62,4.6,4.6,120600.0,3.4892,3.4968,3.4816,3.4816,120600.0
2008-12-23 15:20:00,4.61,4.62,4.59,4.6,135000.0,3.4892,3.4968,3.4741,3.4816,135000.0
2008-12-23 15:25:00,4.6,4.62,4.59,4.61,152800.0,3.4816,3.4968,3.4741,3.4892,152800.0
2008-12-23 15:30:00,4.61,4.63,4.61,4.62,197600.0,3.4892,3.5043,3.4892,3.4968,197600.0
2008-12-23 15:35:00,4.62,4.62,4.59,4.6,209400.0,3.4968,3.4968,3.4741,3.4816,209400.0
2008-12-23 15:40:00,4.59,4.61,4.59,4.6,212600.0,3.4741,3.4892,3.4741,3.4816,212600.0
2008-12-23 15:45:00,4.61,4.62,4.6,4.61,116000.0,3.4892,3.4968,3.4816,3.4892,116000.0
2008-12-23 15:50:00,4.61,4.61,4.59,4.6,168800.0,3.4892,3.4892,3.4741,3.4816,168800.0
2008-12-23 15:55:00,4.59,4.61,4.59,4.6,412400.0,3.4741,3.4892,3.4741,3.4816,412400.0
2008-12-24 09:30:00,4.63,4.65,4.6,4.63,162400.0,3.5043,3.5195,3.4816,3.5043,162400.0
2008-12-24 09:35:00,4.63,4.65,4.62,4.62,41600.0,3.5043,3.5195,3.4968,3.4968,41600.0
2008-12-24 09:40:00,4.62,4.67,4.61,4.66,98600.0,3.4968,3.5346,3.4892,3.527,98600.0
2008-12-24 09:45:00,4.66,4.66,4.65,4.65,67200.0,3.527,3.527,3.5195,3.5195,67200.0
2008-12-24 09:50:00,4.65,4.65,4.62,4.63,45000.0,3.5195,3.5195,3.4968,3.5043,45000.0
2008-12-24 09:55:00,4.63,4.65,4.62,4.64,83400.0,3.5043,3.5195,3.4968,3.5119,83400.0
2008-12-24 10:00:00,4.64,4.64,4.61,4.63,81200.0,3.5119,3.5119,3.4892,3.5043,81200.0
2008-12-24 10:05:00,4.63,4.64,4.63,4.63,28400.0,3.5043,3.5119,3.5043,3.5043,28400.0
2008-12-24 10:10:00,4.63,4.65,4.63,4.65,21200.0,3.5043,3.5195,3.5043,3.5195,21200.0
2008-12-24 10:15:00,4.65,4.66,4.65,4.65,25800.0,3.5195,3.527,3.5195,3.5195,25800.0
2008-12-24 10:20:00,4.65,4.66,4.65,4.65,89600.0,3.5195,3.527,3.5195,3.5195,89600.0
2008-12-24 10:25:00,4.65,4.66,4.65,4.65,13600.0,3.5195,3.527,3.5195,3.5195,13600.0
2008-12-24 10:30:00,4.66,4.66,4.65,4.66,60600.0,3.527,3.527,3.5195,3.527,60600.0
2008-12-24 10:35:00,4.66,4.66,4.63,4.63,72600.0,3.527,3.527,3.5043,3.5043,72600.0
2008-12-24 10:40:00,4.63,4.64,4.63,4.63,24200.0,3.5043,3.5119,3.5043,3.5043,24200.0
2008-12-24 10:45:00,4.63,4.64,4.63,4.63,38000.0,3.5043,3.5119,3.5043,3.5043,38000.0
2008-12-24 10:50:00,4.64,4.64,4.62,4.64,128200.0,3.5119,3.5119,3.4968,3.5119,128200.0
2008-12-24 10:55:00,4.64,4.64,4.63,4.63,35200.0,3.5119,3.5119,3.5043,3.5043,35200.0
2008-12-24 11:00:00,4.64,4.64,4.63,4.63,74600.0,3.5119,3.5119,3.5043,3.5043,74600.0
2008-12-24 11:05:00,4.64,4.64,4.63,4.63,32200.0,3.5119,3.5119,3.5043,3.5043,32200.0
2008-12-24 11:10:00,4.63,4.64,4.63,4.64,47800.0,3.5043,3.5119,3.5043,3.5119,47800.0
2008-12-24 11:15:00,4.64,4.65,4.63,4.64,116200.0,3.5119,3.5195,3.5043,3.5119,116200.0
2008-12-24 11:20:00,4.64,4.64,4.63,4.64,96200.0,3.5119,3.5119,3.5043,3.5119,96200.0
2008-12-24 11:25:00,4.63,4.64,4.63,4.64,62600.0,3.5043,3.5119,3.5043,3.5119,62600.0
2008-12-24 11:30:00,4.63,4.63,4.62,4.62,86800.0,3.5043,3.5043,3.4968,3.4968,86800.0
2008-12-24 11:35:00,4.63,4.63,4.62,4.63,20200.0,3.5043,3.5043,3.4968,3.5043,20200.0
2008-12-24 11:40:00,4.63,4.63,4.62,4.63,83200.0,3.5043,3.5043,3.4968,3.5043,83200.0
2008-12-24 11:45:00,4.63,4.63,4.63,4.63,113200.0,3.5043,3.5043,3.5043,3.5043,113200.0
2008-12-24 11:50:00,4.63,4.66,4.63,4.65,147200.0,3.5043,3.527,3.5043,3.5195,147200.0
2008-12-24 11:55:00,4.65,4.65,4.65,4.65,29200.0,3.5195,3.5195,3.5195,3.5195,29200.0
2008-12-24 12:00:00,4.65,4.65,4.65,4.65,27400.0,3.5195,3.5195,3.5195,3.5195,27400.0
2008-12-24 12:05:00,4.65,4.65,4.65,4.65,62000.0,3.5195,3.5195,3.5195,3.5195,62000.0
2008-12-24 12:10:00,4.65,4.65,4.65,4.65,55400.0,3.5195,3.5195,3.5195,3.5195,55400.0
2008-12-24 12:15:00,4.65,4.66,4.65,4.65,55400.0,3.5195,3.527,3.5195,3.5195,55400.0
2008-12-24 12:20:00,4.66,4.66,4.65,4.66,88000.0,3.527,3.527,3.5195,3.527,88000.0
2008-12-24 12:25:00,4.66,4.67,4.66,4.66,53800.0,3.527,3.5346,3.527,3.527,53800.0
2008-12-24 12:30:00,4.67,4.67,4.66,4.67,31200.0,3.5346,3.5346,3.527,3.5346,31200.0
2008-12-24 12:35:00,4.67,4.67,4.67,4.67,158200.0,3.5346,3.5346,3.5346,3.5346,158200.0
2008-12-24 12:40:00,4.67,4.67,4.67,4.67,43400.0,3.5346,3.5346,3.5346,3.5346,43400.0
2008-12-24 12:45:00,4.67,4.67,4.67,4.67,44000.0,3.5346,3.5346,3.5346,3.5346,44000.0
2008-12-24 12:50:00,4.67,4.67,4.67,4.67,171800.0,3.5346,3.5346,3.5346,3.5346,171800.0
2008-12-24 12:55:00,4.67,4.67,4.66,4.67,265200.0,3.5346,3.5346,3.527,3.5346,265200.0
2008-12-26 09:30:00,4.74,4.75,4.68,4.71,188600.0,3.5876,3.5952,3.5422,3.5649,188600.0
2008-12-26 09:35:00,4.7,4.73,4.68,4.72,111800.0,3.5573,3.58,3.5422,3.5724,111800.0
2008-12-26 09:40:00,4.73,4.74,4.71,4.74,96200.0,3.58,3.5876,3.5649,3.5876,96200.0
2008-12-26 09:45:00,4.74,4.75,4.73,4.75,120600.0,3.5876,3.5952,3.58,3.5952,120600.0
2008-12-26 09:50:00,4.75,4.75,4.73,4.73,104200.0,3.5952,3.5952,3.58,3.58,104200.0
2008-12-26 09:55:00,4.73,4.73,4.71,4.72,139600.0,3.58,3.58,3.5649,3.5724,139600.0
2008-12-26 10:00:00,4.72,4.72,4.71,4.71,32000.0,3.5724,3.5724,3.5649,3.5649,32000.0
2008-12-26 10:05:00,4.71,4.72,4.71,4.71,41200.0,3.5649,3.5724,3.5649,3.5649,41200.0
2008-12-26 10:10:00,4.71,4.72,4.71,4.71,48000.0,3.5649,3.5724,3.5649,3.5649,48000.0
2008-12-26 10:15:00,4.71,4.71,4.69,4.71,134000.0,3.5649,3.5649,3.5497,3.5649,134000.0
2008-12-26 10:20:00,4.7,4.7,4.69,4.7,55400.0,3.5573,3.5573,3.5497,3.5573,55400.0
2008-12-26 10:25:00,4.7,4.7,4.69,4.7,74800.0,3.5573,3.5573,3.5497,3.5573,74800.0
2008-12-26 10:30:00,4.69,4.7,4.68,4.69,89400.0,3.5497,3.5573,3.5422,3.5497,89400.0
2008-12-26 10:35:00,4.69,4.7,4.68,4.68,141600.0,3.5497,3.5573,3.5422,3.5422,141600.0
2008-12-26 10:40:00,4.68,4.68,4.68,4.68,42600.0,3.5422,3.5422,3.5422,3.5422,42600.0
2008-12-26 10:45:00,4.68,4.68,4.68,4.68,18400.0,3.5422,3.5422,3.5422,3.5422,18400.0
2008-12-26 10:50:00,4.68,4.68,4.68,4.68,49400.0,3.5422,3.5422,3.5422,3.5422,49400.0
2008-12-26 10:55:00,4.68,4.68,4.68,4.68,37200.0,3.5422,3.5422,3.5422,3.5422,37200.0
2008-12-26 11:00:00,4.68,4.68,4.68,4.68,43600.0,3.5422,3.5422,3.5422,3.5422,43600.0
2008-12-26 11:05:00,4.68,4.68,4.68,4.68,20800.0,3.5422,3.5422,3.5422,3.5422,20800.0
2008-12-26 11:10:00,4.68,4.68,4.68,4.68,62200.0,3.5422,3.5422,3.5422,3.5422,62200.0
2008-12-26 11:15:00,4.68,4.68,4.68,4.68,81000.0,3.5422,3.5422,3.5422,3.5422,81000.0
2008-12-26 11:20:00,4.68,4.68,4.68,4.68,76000.0,3.5422,3.5422,3.5422,3.5422,76000.0
2008-12-26 11:25:00,4.68,4.68,4.68,4.68,42000.0,3.5422,3.5422,3.5422,3.5422,42000.0
2008-12-26 11:30:00,4.68,4.68,4.67,4.68,24800.0,3.5422,3.5422,3.5346,3.5422,24800.0
2008-12-26 11:35:00,4.68,4.68,4.68,4.68,64800.0,3.5422,3.5422,3.5422,3.5422,64800.0
2008-12-26 11:40:00,4.68,4.68,4.68,4.68,30000.0,3.5422,3.5422,3.5422,3.5422,30000.0
2008-12-26 11:45:00,4.68,4.68,4.68,4.68,25200.0,3.5422,3.5422,3.5422,3.5422,25200.0
2008-12-26 11:50:00,4.68,4.68,4.68,4.68,13600.0,3.5422,3.5422,3.5422,3.5422,13600.0
2008-12-26 11:55:00,4.68,4.68,4.68,4.68,6000.0,3.5422,3.5422,3.5422,3.5422,6000.0
2008-12-26 12:00:00,4.68,4.68,4.68,4.68,78600.0,3.5422,3.5422,3.5422,3.5422,78600.0
2008-12-26 12:05:00,4.68,4.68,4.68,4.68,6400.0,3.5422,3.5422,3.5422,3.5422,6400.0
2008-12-26 12:10:00,4.68,4.68,4.68,4.68,7400.0,3.5422,3.5422,3.5422,3.5422,7400.0
2008-12-26 12:15:00,4.68,4.68,4.68,4.68,5600.0,3.5422,3.5422,3.5422,3.5422,5600.0
2008-12-26 12:20:00,4.68,4.68,4.68,4.68,33200.0,3.5422,3.5422,3.5422,3.5422,33200.0
2008-12-26 12:25:00,4.68,4.68,4.66,4.66,107800.0,3.5422,3.5422,3.527,3.527,107800.0
2008-12-26 12:30:00,4.66,4.67,4.66,4.66,7600.0,3.527,3.5346,3.527,3.527,7600.0
2008-12-26 12:35:00,4.66,4.67,4.66,4.66,13200.0,3.527,3.5346,3.527,3.527,13200.0
2008-12-26 12:40:00,4.66,4.67,4.66,4.67,12000.0,3.527,3.5346,3.527,3.5346,12000.0
2008-12-26 12:45:00,4.66,4.67,4.64,4.64,108800.0,3.527,3.5346,3.5119,3.5119,108800.0
2008-12-26 12:50:00,4.65,4.65,4.63,4.64,160200.0,3.5195,3.5195,3.5043,3.5119,160200.0
2008-12-26 12:55:00,4.63,4.64,4.63,4.63,71000.0,3.5043,3.5119,3.5043,3.5043,71000.0
2008-12-26 13:00:00,4.63,4.64,4.63,4.64,71800.0,3.5043,3.5119,3.5043,3.5119,71800.0
2008-12-26 13:05:00,4.64,4.64,4.64,4.64,19000.0,3.5119,3.5119,3.5119,3.5119,19000.0
2008-12-26 13:10:00,4.64,4.65,4.64,4.65,29200.0,3.5119,3.5195,3.5119,3.5195,29200.0
2008-12-26 13:15:00,4.64,4.65,4.64,4.65,9000.0,3.5119,3.5195,3.5119,3.5195,9000.0
2008-12-26 13:20:00,4.65,4.65,4.64,4.64,10400.0,3.5195,3.5195,3.5119,3.5119,10400.0
2008-12-26 13:25:00,4.65,4.65,4.64,4.64,25800.0,3.5195,3.5195,3.5119,3.5119,25800.0
2008-12-26 13:30:00,4.64,4.66,4.64,4.66,58000.0,3.5119,3.527,3.5119,3.527,58000.0
2008-12-26 13:35:00,4.66,4.66,4.65,4.65,73600.0,3.527,3.527,3.5195,3.5195,73600.0
2008-12-26 13:40:00,4.66,4.66,4.65,4.65,9600.0,3.527,3.527,3.5195,3.5195,9600.0
2008-12-26 13:45:00,4.65,4.66,4.65,4.65,34600.0,3.5195,3.527,3.5195,3.5195,34600.0
2008-12-26 13:50:00,4.66,4.66,4.65,4.66,63800.0,3.527,3.527,3.5195,3.527,63800.0
2008-12-26 13:55:00,4.66,4.66,4.66,4.66,16000.0,3.527,3.527,3.527,3.527,16000.0
2008-12-26 14:00:00,4.66,4.66,4.66,4.66,14400.0,3.527,3.527,3.527,3.527,14400.0
2008-12-26 14:05:00,4.66,4.66,4.65,4.66,62000.0,3.527,3.527,3.5195,3.527,62000.0
2008-12-26 14:10:00,4.66,4.66,4.66,4.66,18200.0,3.527,3.527,3.527,3.527,18200.0
2008-12-26 14:15:00,4.66,4.66,4.65,4.66,40000.0,3.527,3.527,3.5195,3.527,40000.0
2008-12-26 14:20:00,4.66,4.68,4.66,4.67,59400.0,3.527,3.5422,3.527,3.5346,59400.0
2008-12-26 14:25:00,4.67,4.68,4.66,4.66,165600.0,3.5346,3.5422,3.527,3.527,165600.0
2008-12-26 14:30:00,4.66,4.67,4.66,4.66,147800.0,3.527,3.5346,3.527,3.527,147800.0
2008-12-26 14:35:00,4.67,4.68,4.67,4.68,67200.0,3.5346,3.5422,3.5346,3.5422,67200.0
2008-12-26 14:40:00,4.68,4.68,4.68,4.68,52000.0,3.5422,3.5422,3.5422,3.5422,52000.0
2008-12-26 14:45:00,4.68,4.68,4.68,4.68,39000.0,3.5422,3.5422,3.5422,3.5422,39000.0
2008-12-26 14:50:00,4.68,4.68,4.67,4.67,37200.0,3.5422,3.5422,3.5346,3.5346,37200.0
2008-12-26 14:55:00,4.67,4.68,4.67,4.67,102200.0,3.5346,3.5422,3.5346,3.5346,102200.0
2008-12-26 15:00:00,4.67,4.68,4.67,4.68,72600.0,3.5346,3.5422,3.5346,3.5422,72600.0
2008-12-26 15:05:00,4.68,4.68,4.68,4.68,50400.0,3.5422,3.5422,3.5422,3.5422,50400.0
2008-12-26 15:10:00,4.68,4.68,4.67,4.68,81000.0,3.5422,3.5422,3.5346,3.5422,81000.0
2008-12-26 15:15:00,4.67,4.68,4.67,4.67,84800.0,3.5346,3.5422,3.5346,3.5346,84800.0
2008-12-26 15:20:00,4.67,4.68,4.67,4.68,66600.0,3.5346,3.5422,3.5346,3.5422,66600.0
2008-12-26 15:25:00,4.68,4.69,4.67,4.68,166400.0,3.5422,3.5497,3.5346,3.5422,166400.0
2008-12-26 15:30:00,4.68,4.69,4.68,4.68,132400.0,3.5422,3.5497,3.5422,3.5422,132400.0
2008-12-26 15:35:00,4.68,4.68,4.68,4.68,70400.0,3.5422,3.5422,3.5422,3.5422,70400.0
2008-12-26 15:40:00,4.68,4.68,4.68,4.68,40200.0,3.5422,3.5422,3.5422,3.5422,40200.0
2008-12-26 15:45:00,4.68,4.68,4.67,4.68,145400.0,3.5422,3.5422,3.5346,3.5422,145400.0
2008-12-26 15:50:00,4.68,4.68,4.68,4.68,272600.0,3.5422,3.5422,3.5422,3.5422,272600.0
2008-12-26 15:55:00,4.68,4.68,4.67,4.68,457800.0,3.5422,3.5422,3.5346,3.5422,457800.0
2008-12-29 09:30:00,4.7,4.72,4.68,4.68,271800.0,3.5573,3.5724,3.5422,3.5422,271800.0
2008-12-29 09:35:00,4.68,4.68,4.67,4.67,86800.0,3.5422,3.5422,3.5346,3.5346,86800.0
2008-12-29 09:40:00,4.67,4.67,4.64,4.66,116800.0,3.5346,3.5346,3.5119,3.527,116800.0
2008-12-29 09:45:00,4.66,4.66,4.63,4.64,235600.0,3.527,3.527,3.5043,3.5119,235600.0
2008-12-29 09:50:00,4.64,4.65,4.64,4.64,108800.0,3.5119,3.5195,3.5119,3.5119,108800.0
2008-12-29 09:55:00,4.64,4.65,4.63,4.64,83000.0,3.5119,3.5195,3.5043,3.5119,83000.0
2008-12-29 10:00:00,4.64,4.64,4.63,4.63,77000.0,3.5119,3.5119,3.5043,3.5043,77000.0
2008-12-29 10:05:00,4.63,4.63,4.61,4.61,162000.0,3.5043,3.5043,3.4892,3.4892,162000.0
2008-12-29 10:10:00,4.61,4.61,4.6,4.61,52800.0,3.4892,3.4892,3.4816,3.4892,52800.0
2008-12-29 10:15:00,4.61,4.61,4.57,4.57,113400.0,3.4892,3.4892,3.4589,3.4589,113400.0
2008-12-29 10:20:00,4.57,4.58,4.56,4.58,169600.0,3.4589,3.4665,3.4513,3.4665,169600.0
2008-12-29 10:25:00,4.58,4.59,4.56,4.59,199200.0,3.4665,3.4741,3.4513,3.4741,199200.0
2008-12-29 10:30:00,4.59,4.6,4.58,4.59,116200.0,3.4741,3.4816,3.4665,3.4741,116200.0
2008-12-29 10:35:00,4.6,4.6,4.58,4.58,112000.0,3.4816,3.4816,3.4665,3.4665,112000.0
2008-12-29 10:40:00,4.58,4.59,4.55,4.55,214800.0,3.4665,3.4741,3.4438,3.4438,214800.0
2008-12-29 10:45:00,4.55,4.56,4.55,4.55,130000.0,3.4438,3.4513,3.4438,3.4438,130000.0
2008-12-29 10:50:00,4.55,4.56,4.55,4.55,107200.0,3.4438,3.4513,3.4438,3.4438,107200.0
2008-12-29 10:55:00,4.56,4.56,4.55,4.55,78000.0,3.4513,3.4513,3.4438,3.4438,78000.0
2008-12-29 11:00:00,4.56,4.56,4.54,4.55,103200.0,3.4513,3.4513,3.4362,3.4438,103200.0
2008-12-29 11:05:00,4.55,4.56,4.53,4.54,131000.0,3.4438,3.4513,3.4286,3.4362,131000.0
2008-12-29 11:10:00,4.54,4.54,4.54,4.54,66800.0,3.4362,3.4362,3.4362,3.4362,66800.0
2008-12-29 11:15:00,4.54,4.55,4.54,4.55,104600.0,3.4362,3.4438,3.4362,3.4438,104600.0
2008-12-29 11:20:00,4.54,4.56,4.54,4.55,63200.0,3.4362,3.4513,3.4362,3.4438,63200.0
2008-12-29 11:25:00,4.55,4.56,4.55,4.56,56000.0,3.4438,3.4513,3.4438,3.4513,56000.0
2008-12-29 11:30:00,4.56,4.56,4.56,4.56,116800.0,3.4513,3.4513,3.4513,3.4513,116800.0
2008-12-29 11:35:00,4.56,4.56,4.56,4.56,78800.0,3.4513,3.4513,3.4513,3.4513,78800.0
2008-12-29 11:40:00,4.56,4.56,4.56,4.56,25800.0,3.4513,3.4513,3.4513,3.4513,25800.0
2008-12-29 11:45:00,4.56,4.56,4.55,4.56,29400.0,3.4513,3.4513,3.4438,3.4513,29400.0
2008-12-29 11:50:00,4.55,4.56,4.55,4.55,41000.0,3.4438,3.4513,3.4438,3.4438,41000.0
2008-12-29 11:55:00,4.55,4.55,4.54,4.54,59600.0,3.4438,3.4438,3.4362,3.4362,59600.0
2008-12-29 12:00:00,4.54,4.56,4.54,4.55,75800.0,3.4362,3.4513,3.4362,3.4438,75800.0
2008-12-29 12:05:00,4.56,4.56,4.55,4.56,28800.0,3.4513,3.4513,3.4438,3.4513,28800.0
2008-12-29 12:10:00,4.55,4.56,4.55,4.56,101600.0,3.4438,3.4513,3.4438,3.4513,101600.0
2008-12-29 12:15:00,4.56,4.56,4.56,4.56,114400.0,3.4513,3.4513,3.4513,3.4513,114400.0
2008-12-29 12:20:00,4.56,4.56,4.55,4.55,27800.0,3.4513,3.4513,3.4438,3.4438,27800.0
2008-12-29 12:25:00,4.55,4.56,4.55,4.55,67800.0,3.4438,3.4513,3.4438,3.4438,67800.0
2008-12-29 12:30:00,4.55,4.55,4.54,4.54,33800.0,3.4438,3.4438,3.4362,3.4362,33800.0
2008-12-29 12:35:00,4.54,4.55,4.53,4.54,89000.0,3.4362,3.4438,3.4286,3.4362,89000.0
2008-12-29 12:40:00,4.53,4.54,4.53,4.54,42600.0,3.4286,3.4362,3.4286,3.4362,42600.0
2008-12-29 12:45:00,4.54,4.54,4.53,4.54,19400.0,3.4362,3.4362,3.4286,3.4362,19400.0
2008-12-29 12:50:00,4.54,4.54,4.53,4.54,35200.0,3.4362,3.4362,3.4286,3.4362,35200.0
2008-12-29 12:55:00,4.53,4.54,4.51,4.51,199200.0,3.4286,3.4362,3.4135,3.4135,199200.0
2008-12-29 13:00:00,4.51,4.52,4.5,4.5,176200.0,3.4135,3.4211,3.4059,3.4059,176200.0
2008-12-29 13:05:00,4.5,4.51,4.48,4.48,189600.0,3.4059,3.4135,3.3908,3.3908,189600.0
2008-12-29 13:10:00,4.49,4.49,4.48,4.48,95200.0,3.3984,3.3984,3.3908,3.3908,95200.0
2008-12-29 13:15:00,4.48,4.49,4.47,4.47,125000.0,3.3908,3.3984,3.3832,3.3832,125000.0
2008-12-29 13:20:00,4.48,4.48,4.47,4.47,46000.0,3.3908,3.3908,3.3832,3.3832,46000.0
2008-12-29 13:25:00,4.48,4.48,4.46,4.47,88000.0,3.3908,3.3908,3.3757,3.3832,88000.0
2008-12-29 13:30:00,4.47,4.48,4.46,4.48,113200.0,3.3832,3.3908,3.3757,3.3908,113200.0
2008-12-29 13:35:00,4.48,4.49,4.48,4.49,154600.0,3.3908,3.3984,3.3908,3.3984,154600.0
2008-12-29 13:40:00,4.49,4.5,4.49,4.5,41600.0,3.3984,3.4059,3.3984,3.4059,41600.0
2008-12-29 13:45:00,4.5,4.51,4.5,4.51,99200.0,3.4059,3.4135,3.4059,3.4135,99200.0
2008-12-29 13:50:00,4.51,4.52,4.51,4.51,66800.0,3.4135,3.4211,3.4135,3.4135,66800.0
2008-12-29 13:55:00,4.51,4.51,4.5,4.5,81400.0,3.4135,3.4135,3.4059,3.4059,81400.0
2008-12-29 14:00:00,4.5,4.51,4.5,4.51,178200.0,3.4059,3.4135,3.4059,3.4135,178200.0
2008-12-29 14:05:00,4.51,4.51,4.49,4.49,167800.0,3.4135,3.4135,3.3984,3.3984,167800.0
2008-12-29 14:10:00,4.49,4.49,4.47,4.47,78600.0,3.3984,3.3984,3.3832,3.3832,78600.0
2008-12-29 14:15:00,4.48,4.5,4.47,4.49,220200.0,3.3908,3.4059,3.3832,3.3984,220200.0
2008-12-29 14:20:00,4.49,4.5,4.49,4.49,33200.0,3.3984,3.4059,3.3984,3.3984,33200.0
2008-12-29 14:25:00,4.49,4.5,4.48,4.5,145800.0,3.3984,3.4059,3.3908,3.4059,145800.0
2008-12-29 14:30:00,4.5,4.5,4.48,4.49,171200.0,3.4059,3.4059,3.3908,3.3984,171200.0
2008-12-29 14:35:00,4.49,4.49,4.48,4.48,113000.0,3.3984,3.3984,3.3908,3.3908,113000.0
2008-12-29 14:40:00,4.49,4.49,4.48,4.48,57600.0,3.3984,3.3984,3.3908,3.3908,57600.0
2008-12-29 14:45:00,4.48,4.49,4.48,4.48,133400.0,3.3908,3.3984,3.3908,3.3908,133400.0
2008-12-29 14:50:00,4.48,4.48,4.47,4.48,63600.0,3.3908,3.3908,3.3832,3.3908,63600.0
2008-12-29 14:55:00,4.48,4.5,4.47,4.49,131400.0,3.3908,3.4059,3.3832,3.3984,131400.0
2008-12-29 15:00:00,4.49,4.5,4.48,4.49,158600.0,3.3984,3.4059,3.3908,3.3984,158600.0
2008-12-29 15:05:00,4.5,4.53,4.49,4.52,309400.0,3.4059,3.4286,3.3984,3.4211,309400.0
2008-12-29 15:10:00,4.52,4.52,4.51,4.51,143200.0,3.4211,3.4211,3.4135,3.4135,143200.0
2008-12-29 15:15:00,4.51,4.53,4.5,4.5,186800.0,3.4135,3.4286,3.4059,3.4059,186800.0
2008-12-29 15:20:00,4.5,4.51,4.5,4.51,153800.0,3.4059,3.4135,3.4059,3.4135,153800.0
2008-12-29 15:25:00,4.51,4.51,4.5,4.51,115600.0,3.4135,3.4135,3.4059,3.4135,115600.0
2008-12-29 15:30:00,4.51,4.52,4.5,4.51,159000.0,3.4135,3.4211,3.4059,3.4135,159000.0
2008-12-29 15:35:00,4.51,4.51,4.49,4.5,363600.0,3.4135,3.4135,3.3984,3.4059,363600.0
2008-12-29 15:40:00,4.5,4.52,4.5,4.52,335400.0,3.4059,3.4211,3.4059,3.4211,335400.0
2008-12-29 15:45:00,4.52,4.54,4.52,4.52,248400.0,3.4211,3.4362,3.4211,3.4211,248400.0
2008-12-29 15:50:00,4.52,4.53,4.51,4.51,312200.0,3.4211,3.4286,3.4135,3.4135,312200.0
2008-12-29 15:55:00,4.51,4.52,4.51,4.52,632200.0,3.4135,3.4211,3.4135,3.4211,632200.0
2008-12-30 09:30:00,4.56,4.6,4.54,4.55,337600.0,3.4513,3.4816,3.4362,3.4438,337600.0
2008-12-30 09:35:00,4.55,4.58,4.55,4.56,66400.0,3.4438,3.4665,3.4438,3.4513,66400.0
2008-12-30 09:40:00,4.57,4.61,4.56,4.57,190800.0,3.4589,3.4892,3.4513,3.4589,190800.0
2008-12-30 09:45:00,4.58,4.6,4.58,4.59,159800.0,3.4665,3.4816,3.4665,3.4741,159800.0
2008-12-30 09:50:00,4.59,4.6,4.59,4.59,138400.0,3.4741,3.4816,3.4741,3.4741,138400.0
2008-12-30 09:55:00,4.6,4.6,4.54,4.54,256600.0,3.4816,3.4816,3.4362,3.4362,256600.0
2008-12-30 10:00:00,4.54,4.57,4.53,4.57,159800.0,3.4362,3.4589,3.4286,3.4589,159800.0
2008-12-30 10:05:00,4.57,4.59,4.55,4.57,139600.0,3.4589,3.4741,3.4438,3.4589,139600.0
2008-12-30 10:10:00,4.57,4.58,4.57,4.58,110800.0,3.4589,3.4665,3.4589,3.4665,110800.0
2008-12-30 10:15:00,4.58,4.61,4.58,4.61,196400.0,3.4665,3.4892,3.4665,3.4892,196400.0
2008-12-30 10:20:00,4.61,4.64,4.61,4.64,451400.0,3.4892,3.5119,3.4892,3.5119,451400.0
2008-12-30 10:25:00,4.63,4.64,4.63,4.64,116200.0,3.5043,3.5119,3.5043,3.5119,116200.0
2008-12-30 10:30:00,4.64,4.67,4.64,4.64,267400.0,3.5119,3.5346,3.5119,3.5119,267400.0
2008-12-30 10:35:00,4.64,4.65,4.62,4.62,119800.0,3.5119,3.5195,3.4968,3.4968,119800.0
2008-12-30 10:40:00,4.62,4.64,4.62,4.63,91200.0,3.4968,3.5119,3.4968,3.5043,91200.0
2008-12-30 10:45:00,4.63,4.65,4.63,4.64,229400.0,3.5043,3.5195,3.5043,3.5119,229400.0
2008-12-30 10:50:00,4.64,4.64,4.62,4.62,55400.0,3.5119,3.5119,3.4968,3.4968,55400.0
2008-12-30 10:55:00,4.62,4.62,4.6,4.6,56400.0,3.4968,3.4968,3.4816,3.4816,56400.0
2008-12-30 11:00:00,4.6,4.63,4.59,4.61,191400.0,3.4816,3.5043,3.4741,3.4892,191400.0
2008-12-30 11:05:00,4.6,4.62,4.59,4.6,130600.0,3.4816,3.4968,3.4741,3.4816,130600.0
2008-12-30 11:10:00,4.59,4.6,4.57,4.58,127000.0,3.4741,3.4816,3.4589,3.4665,127000.0
2008-12-30 11:15:00,4.58,4.58,4.57,4.57,51400.0,3.4665,3.4665,3.4589,3.4589,51400.0
2008-12-30 11:20:00,4.58,4.59,4.57,4.59,131600.0,3.4665,3.4741,3.4589,3.4741,131600.0
2008-12-30 11:25:00,4.58,4.6,4.57,4.59,292800.0,3.4665,3.4816,3.4589,3.4741,292800.0
2008-12-30 11:30:00,4.58,4.61,4.58,4.61,171200.0,3.4665,3.4892,3.4665,3.4892,171200.0
2008-12-30 11:35:00,4.61,4.61,4.6,4.6,195600.0,3.4892,3.4892,3.4816,3.4816,195600.0
2008-12-30 11:40:00,4.6,4.64,4.6,4.63,354800.0,3.4816,3.5119,3.4816,3.5043,354800.0
2008-12-30 11:45:00,4.63,4.65,4.62,4.65,294000.0,3.5043,3.5195,3.4968,3.5195,294000.0
2008-12-30 11:50:00,4.64,4.65,4.64,4.64,69600.0,3.5119,3.5195,3.5119,3.5119,69600.0
2008-12-30 11:55:00,4.64,4.65,4.64,4.65,149400.0,3.5119,3.5195,3.5119,3.5195,149400.0
2008-12-30 12:00:00,4.64,4.65,4.64,4.64,202800.0,3.5119,3.5195,3.5119,3.5119,202800.0
2008-12-30 12:05:00,4.65,4.65,4.62,4.62,98400.0,3.5195,3.5195,3.4968,3.4968,98400.0
2008-12-30 12:10:00,4.62,4.63,4.61,4.61,111600.0,3.4968,3.5043,3.4892,3.4892,111600.0
2008-12-30 12:15:00,4.61,4.62,4.6,4.6,129400.0,3.4892,3.4968,3.4816,3.4816,129400.0
2008-12-30 12:20:00,4.6,4.61,4.6,4.6,113400.0,3.4816,3.4892,3.4816,3.4816,113400.0
2008-12-30 12:25:00,4.6,4.61,4.6,4.61,89600.0,3.4816,3.4892,3.4816,3.4892,89600.0
2008-12-30 12:30:00,4.61,4.62,4.61,4.61,69000.0,3.4892,3.4968,3.4892,3.4892,69000.0
2008-12-30 12:35:00,4.61,4.61,4.6,4.6,118800.0,3.4892,3.4892,3.4816,3.4816,118800.0
2008-12-30 12:40:00,4.61,4.63,4.6,4.63,136200.0,3.4892,3.5043,3.4816,3.5043,136200.0
2008-12-30 12:45:00,4.63,4.64,4.61,4.62,127800.0,3.5043,3.5119,3.4892,3.4968,127800.0
2008-12-30 12:50:00,4.62,4.64,4.62,4.64,126600.0,3.4968,3.5119,3.4968,3.5119,126600.0
2008-12-30 12:55:00,4.64,4.64,4.62,4.63,130000.0,3.5119,3.5119,3.4968,3.5043,130000.0
2008-12-30 13:00:00,4.63,4.63,4.63,4.63,40000.0,3.5043,3.5043,3.5043,3.5043,40000.0
2008-12-30 13:05:00,4.63,4.63,4.63,4.63,57600.0,3.5043,3.5043,3.5043,3.5043,57600.0
2008-12-30 13:10:00,4.63,4.63,4.62,4.62,55000.0,3.5043,3.5043,3.4968,3.4968,55000.0
2008-12-30 13:15:00,4.62,4.62,4.6,4.6,66400.0,3.4968,3.4968,3.4816,3.4816,66400.0
2008-12-30 13:20:00,4.6,4.61,4.6,4.6,32800.0,3.4816,3.4892,3.4816,3.4816,32800.0
2008-12-30 13:25:00,4.61,4.63,4.6,4.62,70200.0,3.4892,3.5043,3.4816,3.4968,70200.0
2008-12-30 13:30:00,4.62,4.63,4.62,4.62,33200.0,3.4968,3.5043,3.4968,3.4968,33200.0
2008-12-30 13:35:00,4.62,4.62,4.61,4.61,57200.0,3.4968,3.4968,3.4892,3.4892,57200.0
2008-12-30 13:40:00,4.61,4.61,4.6,4.6,73600.0,3.4892,3.4892,3.4816,3.4816,73600.0
2008-12-30 13:45:00,4.6,4.6,4.59,4.6,102400.0,3.4816,3.4816,3.4741,3.4816,102400.0
2008-12-30 13:50:00,4.6,4.61,4.6,4.6,28200.0,3.4816,3.4892,3.4816,3.4816,28200.0
2008-12-30 13:55:00,4.6,4.61,4.58,4.59,150400.0,3.4816,3.4892,3.4665,3.4741,150400.0
2008-12-30 14:00:00,4.58,4.58,4.57,4.57,130200.0,3.4665,3.4665,3.4589,3.4589,130200.0
2008-12-30 14:05:00,4.58,4.59,4.57,4.59,102200.0,3.4665,3.4741,3.4589,3.4741,102200.0
2008-12-30 14:10:00,4.59,4.59,4.57,4.57,172200.0,3.4741,3.4741,3.4589,3.4589,172200.0
2008-12-30 14:15:00,4.57,4.59,4.57,4.58,77400.0,3.4589,3.4741,3.4589,3.4665,77400.0
2008-12-30 14:20:00,4.58,4.6,4.58,4.59,75600.0,3.4665,3.4816,3.4665,3.4741,75600.0
2008-12-30 14:25:00,4.6,4.61,4.59,4.61,83000.0,3.4816,3.4892,3.4741,3.4892,83000.0
2008-12-30 14:30:00,4.61,4.61,4.61,4.61,75400.0,3.4892,3.4892,3.4892,3.4892,75400.0
2008-12-30 14:35:00,4.61,4.62,4.61,4.61,81000.0,3.4892,3.4968,3.4892,3.4892,81000.0
2008-12-30 14:40:00,4.61,4.62,4.6,4.6,224200.0,3.4892,3.4968,3.4816,3.4816,224200.0
2008-12-30 14:45:00,4.6,4.61,4.59,4.59,95600.0,3.4816,3.4892,3.4741,3.4741,95600.0
2008-12-30 14:50:00,4.6,4.61,4.6,4.6,107400.0,3.4816,3.4892,3.4816,3.4816,107400.0
2008-12-30 14:55:00,4.61,4.61,4.6,4.6,53000.0,3.4892,3.4892,3.4816,3.4816,53000.0
2008-12-30 15:00:00,4.6,4.61,4.6,4.61,68200.0,3.4816,3.4892,3.4816,3.4892,68200.0
2008-12-30 15:05:00,4.61,4.61,4.6,4.6,52600.0,3.4892,3.4892,3.4816,3.4816,52600.0
2008-12-30 15:10:00,4.6,4.6,4.58,4.59,183400.0,3.4816,3.4816,3.4665,3.4741,183400.0
2008-12-30 15:15:00,4.58,4.59,4.58,4.59,138800.0,3.4665,3.4741,3.4665,3.4741,138800.0
2008-12-30 15:20:00,4.59,4.6,4.59,4.6,118200.0,3.4741,3.4816,3.4741,3.4816,118200.0
2008-12-30 15:25:00,4.6,4.62,4.6,4.61,110200.0,3.4816,3.4968,3.4816,3.4892,110200.0
2008-12-30 15:30:00,4.62,4.62,4.62,4.62,68200.0,3.4968,3.4968,3.4968,3.4968,68200.0
2008-12-30 15:35:00,4.62,4.62,4.62,4.62,117200.0,3.4968,3.4968,3.4968,3.4968,117200.0
2008-12-30 15:40:00,4.62,4.63,4.62,4.63,175800.0,3.4968,3.5043,3.4968,3.5043,175800.0
2008-12-30 15:45:00,4.63,4.64,4.62,4.63,238400.0,3.5043,3.5119,3.4968,3.5043,238400.0
2008-12-30 15:50:00,4.63,4.66,4.63,4.66,675600.0,3.5043,3.527,3.5043,3.527,675600.0
2008-12-30 15:55:00,4.66,4.68,4.66,4.67,863600.0,3.527,3.5422,3.527,3.5346,863600.0
2008-12-31 09:30:00,4.66,4.68,4.64,4.68,242200.0,3.527,3.5422,3.5119,3.5422,242200.0
2008-12-31 09:35:00,4.68,4.7,4.66,4.69,169600.0,3.5422,3.5573,3.527,3.5497,169600.0
2008-12-31 09:40:00,4.68,4.73,4.68,4.69,167200.0,3.5422,3.58,3.5422,3.5497,167200.0
2008-12-31 09:45:00,4.69,4.71,4.66,4.71,141600.0,3.5497,3.5649,3.527,3.5649,141600.0
2008-12-31 09:50:00,4.71,4.71,4.69,4.69,72000.0,3.5649,3.5649,3.5497,3.5497,72000.0
2008-12-31 09:55:00,4.7,4.7,4.68,4.68,148400.0,3.5573,3.5573,3.5422,3.5422,148400.0
2008-12-31 10:00:00,4.68,4.71,4.68,4.71,92400.0,3.5422,3.5649,3.5422,3.5649,92400.0
2008-12-31 10:05:00,4.71,4.72,4.71,4.72,79600.0,3.5649,3.5724,3.5649,3.5724,79600.0
2008-12-31 10:10:00,4.71,4.73,4.71,4.72,36800.0,3.5649,3.58,3.5649,3.5724,36800.0
2008-12-31 10:15:00,4.72,4.73,4.71,4.72,106000.0,3.5724,3.58,3.5649,3.5724,106000.0
2008-12-31 10:20:00,4.72,4.72,4.71,4.71,164600.0,3.5724,3.5724,3.5649,3.5649,164600.0
2008-12-31 10:25:00,4.71,4.71,4.71,4.71,33000.0,3.5649,3.5649,3.5649,3.5649,33000.0
2008-12-31 10:30:00,4.71,4.71,4.7,4.7,51800.0,3.5649,3.5649,3.5573,3.5573,51800.0
2008-12-31 10:35:00,4.7,4.71,4.68,4.7,165800.0,3.5573,3.5649,3.5422,3.5573,165800.0
2008-12-31 10:40:00,4.7,4.71,4.7,4.71,40200.0,3.5573,3.5649,3.5573,3.5649,40200.0
2008-12-31 10:45:00,4.71,4.71,4.71,4.71,61400.0,3.5649,3.5649,3.5649,3.5649,61400.0
2008-12-31 10:50:00,4.71,4.72,4.7,4.72,46000.0,3.5649,3.5724,3.5573,3.5724,46000.0
2008-12-31 10:55:00,4.71,4.73,4.71,4.72,62000.0,3.5649,3.58,3.5649,3.5724,62000.0
2008-12-31 11:00:00,4.72,4.73,4.72,4.72,73800.0,3.5724,3.58,3.5724,3.5724,73800.0
2008-12-31 11:05:00,4.72,4.73,4.72,4.73,98600.0,3.5724,3.58,3.5724,3.58,98600.0
2008-12-31 11:10:00,4.73,4.73,4.72,4.72,74200.0,3.58,3.58,3.5724,3.5724,74200.0
2008-12-31 11:15:00,4.72,4.73,4.72,4.73,71400.0,3.5724,3.58,3.5724,3.58,71400.0
2008-12-31 11:20:00,4.73,4.75,4.73,4.75,92000.0,3.58,3.5952,3.58,3.5952,92000.0
2008-12-31 11:25:00,4.75,4.75,4.74,4.74,39000.0,3.5952,3.5952,3.5876,3.5876,39000.0
2008-12-31 11:30:00,4.74,4.75,4.74,4.75,43400.0,3.5876,3.5952,3.5876,3.5952,43400.0
2008-12-31 11:35:00,4.75,4.75,4.75,4.75,30000.0,3.5952,3.5952,3.5952,3.5952,30000.0
2008-12-31 11:40:00,4.75,4.75,4.74,4.74,81200.0,3.5952,3.5952,3.5876,3.5876,81200.0
2008-12-31 11:45:00,4.74,4.74,4.72,4.72,107800.0,3.5876,3.5876,3.5724,3.5724,107800.0
2008-12-31 11:50:00,4.72,4.73,4.72,4.73,51600.0,3.5724,3.58,3.5724,3.58,51600.0
2008-12-31 11:55:00,4.73,4.74,4.73,4.74,30200.0,3.58,3.5876,3.58,3.5876,30200.0
2008-12-31 12:00:00,4.74,4.74,4.73,4.74,67600.0,3.5876,3.5876,3.58,3.5876,67600.0
2008-12-31 12:05:00,4.74,4.74,4.74,4.74,19800.0,3.5876,3.5876,3.5876,3.5876,19800.0
2008-12-31 12:10:00,4.74,4.74,4.73,4.73,56600.0,3.5876,3.5876,3.58,3.58,56600.0
2008-12-31 12:15:00,4.73,4.73,4.71,4.71,75800.0,3.58,3.58,3.5649,3.5649,75800.0
2008-12-31 12:20:00,4.72,4.72,4.71,4.72,39400.0,3.5724,3.5724,3.5649,3.5724,39400.0
2008-12-31 12:25:00,4.72,4.72,4.71,4.72,58000.0,3.5724,3.5724,3.5649,3.5724,58000.0
2008-12-31 12:30:00,4.72,4.72,4.72,4.72,19000.0,3.5724,3.5724,3.5724,3.5724,19000.0
2008-12-31 12:35:00,4.72,4.72,4.71,4.71,46400.0,3.5724,3.5724,3.5649,3.5649,46400.0
2008-12-31 12:40:00,4.72,4.72,4.71,4.71,45600.0,3.5724,3.5724,3.5649,3.5649,45600.0
2008-12-31 12:45:00,4.71,4.72,4.71,4.71,71600.0,3.5649,3.5724,3.5649,3.5649,71600.0
2008-12-31 12:50:00,4.72,4.73,4.71,4.72,63600.0,3.5724,3.58,3.5649,3.5724,63600.0
2008-12-31 12:55:00,4.72,4.72,4.72,4.72,32400.0,3.5724,3.5724,3.5724,3.5724,32400.0
2008-12-31 13:00:00,4.72,4.72,4.71,4.72,53000.0,3.5724,3.5724,3.5649,3.5724,53000.0
2008-12-31 13:05:00,4.72,4.72,4.7,4.71,80600.0,3.5724,3.5724,3.5573,3.5649,80600.0
2008-12-31 13:10:00,4.7,4.71,4.68,4.68,90200.0,3.5573,3.5649,3.5422,3.5422,90200.0
2008-12-31 13:15:00,4.68,4.69,4.68,4.68,51200.0,3.5422,3.5497,3.5422,3.5422,51200.0
2008-12-31 13:20:00,4.69,4.69,4.68,4.68,48000.0,3.5497,3.5497,3.5422,3.5422,48000.0
2008-12-31 13:25:00,4.68,4.68,4.68,4.68,16200.0,3.5422,3.5422,3.5422,3.5422,16200.0
2008-12-31 13:30:00,4.68,4.68,4.68,4.68,60400.0,3.5422,3.5422,3.5422,3.5422,60400.0
2008-12-31 13:35:00,4.68,4.7,4.68,4.7,63400.0,3.5422,3.5573,3.5422,3.5573,63400.0
2008-12-31 13:40:00,4.7,4.7,4.7,4.7,49200.0,3.5573,3.5573,3.5573,3.5573,49200.0
2008-12-31 13:45:00,4.7,4.7,4.7,4.7,58400.0,3.5573,3.5573,3.5573,3.5573,58400.0
2008-12-31 13:50:00,4.7,4.7,4.68,4.68,82800.0,3.5573,3.5573,3.5422,3.5422,82800.0
2008-12-31 13:55:00,4.68,4.72,4.68,4.72,136200.0,3.5422,3.5724,3.5422,3.5724,136200.0
2008-12-31 14:00:00,4.72,4.74,4.71,4.73,228400.0,3.5724,3.5876,3.5649,3.58,228400.0
2008-12-31 14:05:00,4.73,4.75,4.73,4.73,222200.0,3.58,3.5952,3.58,3.58,222200.0
2008-12-31 14:10:00,4.73,4.74,4.73,4.74,32400.0,3.58,3.5876,3.58,3.5876,32400.0
2008-12-31 14:15:00,4.74,4.74,4.73,4.73,46400.0,3.5876,3.5876,3.58,3.58,46400.0
2008-12-31 14:20:00,4.73,4.73,4.72,4.72,65600.0,3.58,3.58,3.5724,3.5724,65600.0
2008-12-31 14:25:00,4.72,4.73,4.72,4.72,73000.0,3.5724,3.58,3.5724,3.5724,73000.0
2008-12-31 14:30:00,4.72,4.74,4.72,4.74,122600.0,3.5724,3.5876,3.5724,3.5876,122600.0
2008-12-31 14:35:00,4.74,4.74,4.71,4.72,107800.0,3.5876,3.5876,3.5649,3.5724,107800.0
2008-12-31 14:40:00,4.72,4.74,4.72,4.74,107400.0,3.5724,3.5876,3.5724,3.5876,107400.0
2008-12-31 14:45:00,4.74,4.74,4.72,4.73,138400.0,3.5876,3.5876,3.5724,3.58,138400.0
2008-12-31 14:50:00,4.73,4.74,4.72,4.73,88000.0,3.58,3.5876,3.5724,3.58,88000.0
2008-12-31 14:55:00,4.73,4.73,4.73,4.73,106800.0,3.58,3.58,3.58,3.58,106800.0
2008-12-31 15:00:00,4.73,4.75,4.73,4.75,185200.0,3.58,3.5952,3.58,3.5952,185200.0
2008-12-31 15:05:00,4.75,4.76,4.73,4.74,211000.0,3.5952,3.6027,3.58,3.5876,211000.0
2008-12-31 15:10:00,4.73,4.74,4.72,4.72,104000.0,3.58,3.5876,3.5724,3.5724,104000.0
2008-12-31 15:15:00,4.72,4.73,4.72,4.72,102400.0,3.5724,3.58,3.5724,3.5724,102400.0
2008-12-31 15:20:00,4.72,4.74,4.72,4.74,248200.0,3.5724,3.5876,3.5724,3.5876,248200.0
2008-12-31 15:25:00,4.74,4.74,4.72,4.74,158600.0,3.5876,3.5876,3.5724,3.5876,158600.0
2008-12-31 15:30:00,4.74,4.74,4.72,4.74,136400.0,3.5876,3.5876,3.5724,3.5876,136400.0
2008-12-31 15:35:00,4.74,4.75,4.74,4.74,186400.0,3.5876,3.5952,3.5876,3.5876,186400.0
2008-12-31 15:40:00,4.74,4.75,4.73,4.73,208800.0,3.5876,3.5952,3.58,3.58,208800.0
2008-12-31 15:45:00,4.73,4.74,4.7,4.72,205000.0,3.58,3.5876,3.5573,3.5724,205000.0
2008-12-31 15:50:00,4.72,4.74,4.71,4.72,492600.0,3.5724,3.5876,3.5649,3.5724,492600.0
2008-12-31 15:55:00,4.72,4.74,4.72,4.72,681200.0,3.5724,3.5876,3.5724,3.5724,681200.0
2009-01-02 09:30:00,4.66,4.74,4.66,4.71,184200.0,3.527,3.5876,3.527,3.5649,184200.0
2009-01-02 09:35:00,4.72,4.76,4.71,4.73,150600.0,3.5724,3.6027,3.5649,3.58,150600.0
2009-01-02 09:40:00,4.74,4.77,4.73,4.77,186400.0,3.5876,3.6103,3.58,3.6103,186400.0
2009-01-02 09:45:00,4.77,4.77,4.75,4.75,104000.0,3.6103,3.6103,3.5952,3.5952,104000.0
2009-01-02 09:50:00,4.75,4.75,4.72,4.73,84200.0,3.5952,3.5952,3.5724,3.58,84200.0
2009-01-02 09:55:00,4.72,4.75,4.72,4.74,133400.0,3.5724,3.5952,3.5724,3.5876,133400.0
2009-01-02 10:00:00,4.73,4.76,4.73,4.75,144000.0,3.58,3.6027,3.58,3.5952,144000.0
2009-01-02 10:05:00,4.75,4.76,4.75,4.76,69800.0,3.5952,3.6027,3.5952,3.6027,69800.0
2009-01-02 10:10:00,4.76,4.78,4.76,4.78,110200.0,3.6027,3.6179,3.6027,3.6179,110200.0
2009-01-02 10:15:00,4.78,4.8,4.78,4.79,77400.0,3.6179,3.633,3.6179,3.6254,77400.0
2009-01-02 10:20:00,4.79,4.79,4.79,4.79,51600.0,3.6254,3.6254,3.6254,3.6254,51600.0
2009-01-02 10:25:00,4.79,4.8,4.79,4.79,114000.0,3.6254,3.633,3.6254,3.6254,114000.0
2009-01-02 10:30:00,4.79,4.82,4.79,4.81,93800.0,3.6254,3.6481,3.6254,3.6406,93800.0
2009-01-02 10:35:00,4.81,4.87,4.81,4.87,294800.0,3.6406,3.686,3.6406,3.686,294800.0
2009-01-02 10:40:00,4.87,4.87,4.86,4.86,180600.0,3.686,3.686,3.6784,3.6784,180600.0
2009-01-02 10:45:00,4.86,4.88,4.86,4.88,111200.0,3.6784,3.6935,3.6784,3.6935,111200.0
2009-01-02 10:50:00,4.88,4.89,4.87,4.89,166800.0,3.6935,3.7011,3.686,3.7011,166800.0
2009-01-02 10:55:00,4.89,4.9,4.86,4.86,472600.0,3.7011,3.7087,3.6784,3.6784,472600.0
2009-01-02 11:00:00,4.86,4.87,4.84,4.85,169200.0,3.6784,3.686,3.6633,3.6708,169200.0
2009-01-02 11:05:00,4.84,4.84,4.83,4.84,177400.0,3.6633,3.6633,3.6557,3.6633,177400.0
2009-01-02 11:10:00,4.84,4.84,4.83,4.84,124600.0,3.6633,3.6633,3.6557,3.6633,124600.0
2009-01-02 11:15:00,4.84,4.84,4.82,4.83,79000.0,3.6633,3.6633,3.6481,3.6557,79000.0
2009-01-02 11:20:00,4.83,4.83,4.82,4.83,52800.0,3.6557,3.6557,3.6481,3.6557,52800.0
2009-01-02 11:25:00,4.82,4.83,4.82,4.83,53000.0,3.6481,3.6557,3.6481,3.6557,53000.0
2009-01-02 11:30:00,4.83,4.83,4.82,4.83,60400.0,3.6557,3.6557,3.6481,3.6557,60400.0
2009-01-02 11:35:00,4.83,4.84,4.82,4.83,141000.0,3.6557,3.6633,3.6481,3.6557,141000.0
2009-01-02 11:40:00,4.83,4.83,4.83,4.83,69200.0,3.6557,3.6557,3.6557,3.6557,69200.0
2009-01-02 11:45:00,4.83,4.84,4.83,4.83,152200.0,3.6557,3.6633,3.6557,3.6557,152200.0
2009-01-02 11:50:00,4.83,4.83,4.81,4.82,78000.0,3.6557,3.6557,3.6406,3.6481,78000.0
2009-01-02 11:55:00,4.82,4.83,4.82,4.83,78200.0,3.6481,3.6557,3.6481,3.6557,78200.0
2009-01-02 12:00:00,4.83,4.83,4.82,4.82,89000.0,3.6557,3.6557,3.6481,3.6481,89000.0
2009-01-02 12:05:00,4.83,4.83,4.82,4.83,45400.0,3.6557,3.6557,3.6481,3.6557,45400.0
2009-01-02 12:10:00,4.82,4.84,4.82,4.83,119400.0,3.6481,3.6633,3.6481,3.6557,119400.0
2009-01-02 12:15:00,4.83,4.83,4.82,4.82,53200.0,3.6557,3.6557,3.6481,3.6481,53200.0
2009-01-02 12:20:00,4.82,4.83,4.82,4.82,30000.0,3.6481,3.6557,3.6481,3.6481,30000.0
2009-01-02 12:25:00,4.82,4.83,4.82,4.83,63400.0,3.6481,3.6557,3.6481,3.6557,63400.0
2009-01-02 12:30:00,4.83,4.84,4.83,4.84,118800.0,3.6557,3.6633,3.6557,3.6633,118800.0
2009-01-02 12:35:00,4.84,4.86,4.84,4.86,171600.0,3.6633,3.6784,3.6633,3.6784,171600.0
2009-01-02 12:40:00,4.86,4.87,4.86,4.86,123800.0,3.6784,3.686,3.6784,3.6784,123800.0
2009-01-02 12:45:00,4.86,4.87,4.86,4.86,131000.0,3.6784,3.686,3.6784,3.6784,131000.0
2009-01-02 12:50:00,4.86,4.86,4.84,4.85,139200.0,3.6784,3.6784,3.6633,3.6708,139200.0
2009-01-02 12:55:00,4.85,4.85,4.84,4.85,71400.0,3.6708,3.6708,3.6633,3.6708,71400.0
2009-01-02 13:00:00,4.84,4.85,4.84,4.85,29200.0,3.6633,3.6708,3.6633,3.6708,29200.0
2009-01-02 13:05:00,4.85,4.86,4.84,4.86,75000.0,3.6708,3.6784,3.6633,3.6784,75000.0
2009-01-02 13:10:00,4.86,4.86,4.85,4.85,77800.0,3.6784,3.6784,3.6708,3.6708,77800.0
2009-01-02 13:15:00,4.86,4.86,4.85,4.86,63600.0,3.6784,3.6784,3.6708,3.6784,63600.0
2009-01-02 13:20:00,4.86,4.86,4.85,4.86,69600.0,3.6784,3.6784,3.6708,3.6784,69600.0
2009-01-02 13:25:00,4.86,4.89,4.86,4.87,267000.0,3.6784,3.7011,3.6784,3.686,267000.0
2009-01-02 13:30:00,4.87,4.87,4.85,4.85,80400.0,3.686,3.686,3.6708,3.6708,80400.0
2009-01-02 13:35:00,4.85,4.86,4.85,4.86,129200.0,3.6708,3.6784,3.6708,3.6784,129200.0
2009-01-02 13:40:00,4.86,4.87,4.85,4.87,108600.0,3.6784,3.686,3.6708,3.686,108600.0
2009-01-02 13:45:00,4.87,4.88,4.86,4.87,316600.0,3.686,3.6935,3.6784,3.686,316600.0
2009-01-02 13:50:00,4.87,4.88,4.87,4.88,63000.0,3.686,3.6935,3.686,3.6935,63000.0
2009-01-02 13:55:00,4.87,4.88,4.87,4.87,179000.0,3.686,3.6935,3.686,3.686,179000.0
2009-01-02 14:00:00,4.87,4.88,4.85,4.86,198600.0,3.686,3.6935,3.6708,3.6784,198600.0
2009-01-02 14:05:00,4.86,4.87,4.86,4.86,123000.0,3.6784,3.686,3.6784,3.6784,123000.0
2009-01-02 14:10:00,4.86,4.87,4.86,4.87,146200.0,3.6784,3.686,3.6784,3.686,146200.0
2009-01-02 14:15:00,4.87,4.87,4.86,4.87,109000.0,3.686,3.686,3.6784,3.686,109000.0
2009-01-02 14:20:00,4.87,4.9,4.87,4.89,424600.0,3.686,3.7087,3.686,3.7011,424600.0
2009-01-02 14:25:00,4.89,4.89,4.88,4.89,109800.0,3.7011,3.7011,3.6935,3.7011,109800.0
2009-01-02 14:30:00,4.89,4.9,4.88,4.88,299600.0,3.7011,3.7087,3.6935,3.6935,299600.0
2009-01-02 14:35:00,4.89,4.9,4.88,4.9,167000.0,3.7011,3.7087,3.6935,3.7087,167000.0
2009-01-02 14:40:00,4.89,4.9,4.89,4.89,247400.0,3.7011,3.7087,3.7011,3.7011,247400.0
2009-01-02 14:45:00,4.89,4.9,4.89,4.89,164200.0,3.7011,3.7087,3.7011,3.7011,164200.0
2009-01-02 14:50:00,4.89,4.9,4.89,4.9,176800.0,3.7011,3.7087,3.7011,3.7087,176800.0
2009-01-02 14:55:00,4.9,4.9,4.89,4.9,113400.0,3.7087,3.7087,3.7011,3.7087,113400.0
2009-01-02 15:00:00,4.9,4.91,4.89,4.9,376000.0,3.7087,3.7163,3.7011,3.7087,376000.0
2009-01-02 15:05:00,4.91,4.91,4.89,4.9,170400.0,3.7163,3.7163,3.7011,3.7087,170400.0
2009-01-02 15:10:00,4.9,4.9,4.89,4.9,186800.0,3.7087,3.7087,3.7011,3.7087,186800.0
2009-01-02 15:15:00,4.9,4.91,4.9,4.91,240200.0,3.7087,3.7163,3.7087,3.7163,240200.0
2009-01-02 15:20:00,4.9,4.91,4.9,4.9,213400.0,3.7087,3.7163,3.7087,3.7087,213400.0
2009-01-02 15:25:00,4.9,4.92,4.9,4.92,110800.0,3.7087,3.7238,3.7087,3.7238,110800.0
2009-01-02 15:30:00,4.92,4.92,4.9,4.9,215600.0,3.7238,3.7238,3.7087,3.7087,215600.0
2009-01-02 15:35:00,4.9,4.91,4.89,4.9,323600.0,3.7087,3.7163,3.7011,3.7087,323600.0
2009-01-02 15:40:00,4.9,4.92,4.9,4.91,228800.0,3.7087,3.7238,3.7087,3.7163,228800.0
2009-01-02 15:45:00,4.91,4.92,4.91,4.92,476800.0,3.7163,3.7238,3.7163,3.7238,476800.0
2009-01-02 15:50:00,4.91,4.93,4.91,4.93,992600.0,3.7163,3.7314,3.7163,3.7314,992600.0
2009-01-02 15:55:00,4.93,4.93,4.91,4.92,721200.0,3.7314,3.7314,3.7163,3.7238,721200.0
2009-01-05 09:30:00,4.93,4.96,4.88,4.92,584000.0,3.7314,3.7541,3.6935,3.7238,584000.0
2009-01-05 09:35:00,4.92,4.97,4.84,4.84,379800.0,3.7238,3.7617,3.6633,3.6633,379800.0
2009-01-05 09:40:00,4.85,4.87,4.82,4.83,244200.0,3.6708,3.686,3.6481,3.6557,244200.0
2009-01-05 09:45:00,4.83,4.83,4.8,4.82,218200.0,3.6557,3.6557,3.633,3.6481,218200.0
2009-01-05 09:50:00,4.82,4.85,4.8,4.81,448800.0,3.6481,3.6708,3.633,3.6406,448800.0
2009-01-05 09:55:00,4.81,4.84,4.81,4.82,172000.0,3.6406,3.6633,3.6406,3.6481,172000.0
2009-01-05 10:00:00,4.82,4.85,4.82,4.83,242600.0,3.6481,3.6708,3.6481,3.6557,242600.0
2009-01-05 10:05:00,4.83,4.87,4.81,4.86,273600.0,3.6557,3.686,3.6406,3.6784,273600.0
2009-01-05 10:10:00,4.87,4.88,4.85,4.88,335200.0,3.686,3.6935,3.6708,3.6935,335200.0
2009-01-05 10:15:00,4.88,4.89,4.86,4.87,349200.0,3.6935,3.7011,3.6784,3.686,349200.0
2009-01-05 10:20:00,4.87,4.9,4.86,4.89,382600.0,3.686,3.7087,3.6784,3.7011,382600.0
2009-01-05 10:25:00,4.89,4.91,4.88,4.9,135400.0,3.7011,3.7163,3.6935,3.7087,135400.0
2009-01-05 10:30:00,4.9,4.93,4.88,4.92,261800.0,3.7087,3.7314,3.6935,3.7238,261800.0
2009-01-05 10:35:00,4.92,4.93,4.89,4.93,214200.0,3.7238,3.7314,3.7011,3.7314,214200.0
2009-01-05 10:40:00,4.93,4.96,4.92,4.95,413600.0,3.7314,3.7541,3.7238,3.7465,413600.0
2009-01-05 10:45:00,4.94,4.97,4.94,4.95,175800.0,3.739,3.7617,3.739,3.7465,175800.0
2009-01-05 10:50:00,4.95,4.98,4.94,4.96,281800.0,3.7465,3.7692,3.739,3.7541,281800.0
2009-01-05 10:55:00,4.96,4.97,4.94,4.95,106000.0,3.7541,3.7617,3.739,3.7465,106000.0
2009-01-05 11:00:00,4.94,4.96,4.94,4.95,125400.0,3.739,3.7541,3.739,3.7465,125400.0
2009-01-05 11:05:00,4.95,4.97,4.95,4.97,223200.0,3.7465,3.7617,3.7465,3.7617,223200.0
2009-01-05 11:10:00,4.97,4.97,4.96,4.97,93800.0,3.7617,3.7617,3.7541,3.7617,93800.0
2009-01-05 11:15:00,4.96,4.98,4.95,4.96,174000.0,3.7541,3.7692,3.7465,3.7541,174000.0
2009-01-05 11:20:00,4.96,4.96,4.92,4.93,179200.0,3.7541,3.7541,3.7238,3.7314,179200.0
2009-01-05 11:25:00,4.93,4.93,4.92,4.93,121200.0,3.7314,3.7314,3.7238,3.7314,121200.0
2009-01-05 11:30:00,4.93,4.93,4.91,4.93,92600.0,3.7314,3.7314,3.7163,3.7314,92600.0
2009-01-05 11:35:00,4.93,4.94,4.92,4.94,84600.0,3.7314,3.739,3.7238,3.739,84600.0
2009-01-05 11:40:00,4.93,4.95,4.93,4.95,111600.0,3.7314,3.7465,3.7314,3.7465,111600.0
2009-01-05 11:45:00,4.95,4.96,4.94,4.96,131000.0,3.7465,3.7541,3.739,3.7541,131000.0
2009-01-05 11:50:00,4.96,4.96,4.95,4.95,179000.0,3.7541,3.7541,3.7465,3.7465,179000.0
2009-01-05 11:55:00,4.96,4.96,4.93,4.94,72400.0,3.7541,3.7541,3.7314,3.739,72400.0
2009-01-05 12:00:00,4.93,4.95,4.93,4.94,58200.0,3.7314,3.7465,3.7314,3.739,58200.0
2009-01-05 12:05:00,4.94,4.97,4.93,4.96,176200.0,3.739,3.7617,3.7314,3.7541,176200.0
2009-01-05 12:10:00,4.96,4.97,4.96,4.97,87600.0,3.7541,3.7617,3.7541,3.7617,87600.0
2009-01-05 12:15:00,4.97,4.99,4.97,4.99,105200.0,3.7617,3.7768,3.7617,3.7768,105200.0
2009-01-05 12:20:00,4.99,5.0,4.99,4.99,134600.0,3.7768,3.7844,3.7768,3.7768,134600.0
2009-01-05 12:25:00,4.99,5.0,4.98,4.99,180000.0,3.7768,3.7844,3.7692,3.7768,180000.0
2009-01-05 12:30:00,4.98,4.99,4.98,4.98,123400.0,3.7692,3.7768,3.7692,3.7692,123400.0
2009-01-05 12:35:00,4.98,4.99,4.97,4.99,192600.0,3.7692,3.7768,3.7617,3.7768,192600.0
2009-01-05 12:40:00,4.99,4.99,4.98,4.98,205200.0,3.7768,3.7768,3.7692,3.7692,205200.0
2009-01-05 12:45:00,4.98,4.99,4.98,4.98,93000.0,3.7692,3.7768,3.7692,3.7692,93000.0
2009-01-05 12:50:00,4.98,4.99,4.97,4.97,65600.0,3.7692,3.7768,3.7617,3.7617,65600.0
2009-01-05 12:55:00,4.97,4.99,4.96,4.99,71800.0,3.7617,3.7768,3.7541,3.7768,71800.0
2009-01-05 13:00:00,4.99,5.0,4.98,5.0,70400.0,3.7768,3.7844,3.7692,3.7844,70400.0
2009-01-05 13:05:00,5.0,5.0,4.99,5.0,61200.0,3.7844,3.7844,3.7768,3.7844,61200.0
2009-01-05 13:10:00,4.99,5.0,4.99,5.0,71200.0,3.7768,3.7844,3.7768,3.7844,71200.0
2009-01-05 13:15:00,5.0,5.0,4.99,4.99,49800.0,3.7844,3.7844,3.7768,3.7768,49800.0
2009-01-05 13:20:00,4.99,5.0,4.99,5.0,108400.0,3.7768,3.7844,3.7768,3.7844,108400.0
2009-01-05 13:25:00,5.0,5.01,4.99,5.0,167200.0,3.7844,3.7919,3.7768,3.7844,167200.0
2009-01-05 13:30:00,5.0,5.02,5.0,5.01,78600.0,3.7844,3.7995,3.7844,3.7919,78600.0
2009-01-05 13:35:00,5.01,5.02,4.99,4.99,171600.0,3.7919,3.7995,3.7768,3.7768,171600.0
2009-01-05 13:40:00,4.99,4.99,4.98,4.98,60800.0,3.7768,3.7768,3.7692,3.7692,60800.0
2009-01-05 13:45:00,4.98,5.0,4.98,4.99,180000.0,3.7692,3.7844,3.7692,3.7768,180000.0
2009-01-05 13:50:00,4.99,5.02,4.98,5.02,117000.0,3.7768,3.7995,3.7692,3.7995,117000.0
2009-01-05 13:55:00,5.01,5.03,5.01,5.01,154800.0,3.7919,3.8071,3.7919,3.7919,154800.0
2009-01-05 14:00:00,5.02,5.02,5.01,5.02,58400.0,3.7995,3.7995,3.7919,3.7995,58400.0
2009-01-05 14:05:00,5.02,5.03,5.02,5.02,120400.0,3.7995,3.8071,3.7995,3.7995,120400.0
2009-01-05 14:10:00,5.02,5.02,5.0,5.0,182200.0,3.7995,3.7995,3.7844,3.7844,182200.0
2009-01-05 14:15:00,5.0,5.0,4.98,4.99,88600.0,3.7844,3.7844,3.7692,3.7768,88600.0
2009-01-05 14:20:00,4.99,4.99,4.97,4.99,155600.0,3.7768,3.7768,3.7617,3.7768,155600.0
2009-01-05 14:25:00,4.99,5.0,4.98,4.99,91400.0,3.7768,3.7844,3.7692,3.7768,91400.0
2009-01-05 14:30:00,4.99,4.99,4.97,4.97,136200.0,3.7768,3.7768,3.7617,3.7617,136200.0
2009-01-05 14:35:00,4.97,4.99,4.97,4.99,110400.0,3.7617,3.7768,3.7617,3.7768,110400.0
2009-01-05 14:40:00,4.99,5.0,4.97,4.98,124000.0,3.7768,3.7844,3.7617,3.7692,124000.0
2009-01-05 14:45:00,4.98,4.98,4.94,4.96,248200.0,3.7692,3.7692,3.739,3.7541,248200.0
2009-01-05 14:50:00,4.97,4.97,4.94,4.95,262400.0,3.7617,3.7617,3.739,3.7465,262400.0
2009-01-05 14:55:00,4.95,4.97,4.95,4.96,143200.0,3.7465,3.7617,3.7465,3.7541,143200.0
2009-01-05 15:00:00,4.96,4.97,4.95,4.97,135000.0,3.7541,3.7617,3.7465,3.7617,135000.0
2009-01-05 15:05:00,4.96,4.99,4.96,4.96,239600.0,3.7541,3.7768,3.7541,3.7541,239600.0
2009-01-05 15:10:00,4.96,4.98,4.94,4.95,260200.0,3.7541,3.7692,3.739,3.7465,260200.0
2009-01-05 15:15:00,4.95,4.97,4.93,4.96,157200.0,3.7465,3.7617,3.7314,3.7541,157200.0
2009-01-05 15:20:00,4.96,4.97,4.94,4.95,195200.0,3.7541,3.7617,3.739,3.7465,195200.0
2009-01-05 15:25:00,4.96,4.96,4.93,4.95,173400.0,3.7541,3.7541,3.7314,3.7465,173400.0
2009-01-05 15:30:00,4.95,4.95,4.93,4.95,146000.0,3.7465,3.7465,3.7314,3.7465,146000.0
2009-01-05 15:35:00,4.95,4.97,4.93,4.97,187000.0,3.7465,3.7617,3.7314,3.7617,187000.0
2009-01-05 15:40:00,4.96,4.98,4.96,4.96,294200.0,3.7541,3.7692,3.7541,3.7541,294200.0
2009-01-05 15:45:00,4.96,4.97,4.95,4.96,290600.0,3.7541,3.7617,3.7465,3.7541,290600.0
2009-01-05 15:50:00,4.96,4.97,4.95,4.96,336000.0,3.7541,3.7617,3.7465,3.7541,336000.0
2009-01-05 15:55:00,4.96,4.97,4.95,4.97,595800.0,3.7541,3.7617,3.7465,3.7617,595800.0
2009-01-06 09:30:00,5.02,5.04,4.98,5.03,277600.0,3.7995,3.8146,3.7692,3.8071,277600.0
2009-01-06 09:35:00,5.03,5.04,5.01,5.04,404400.0,3.8071,3.8146,3.7919,3.8146,404400.0
2009-01-06 09:40:00,5.04,5.05,5.03,5.05,301600.0,3.8146,3.8222,3.8071,3.8222,301600.0
2009-01-06 09:45:00,5.05,5.1,5.05,5.1,377800.0,3.8222,3.8601,3.8222,3.8601,377800.0
2009-01-06 09:50:00,5.1,5.14,5.09,5.13,419200.0,3.8601,3.8903,3.8525,3.8828,419200.0
2009-01-06 09:55:00,5.13,5.14,5.12,5.12,187000.0,3.8828,3.8903,3.8752,3.8752,187000.0
2009-01-06 10:00:00,5.12,5.14,5.09,5.1,338200.0,3.8752,3.8903,3.8525,3.8601,338200.0
2009-01-06 10:05:00,5.11,5.12,5.09,5.1,690000.0,3.8676,3.8752,3.8525,3.8601,690000.0
2009-01-06 10:10:00,5.1,5.1,5.07,5.07,264800.0,3.8601,3.8601,3.8374,3.8374,264800.0
2009-01-06 10:15:00,5.07,5.07,5.03,5.05,335400.0,3.8374,3.8374,3.8071,3.8222,335400.0
2009-01-06 10:20:00,5.05,5.08,5.04,5.06,295200.0,3.8222,3.8449,3.8146,3.8298,295200.0
2009-01-06 10:25:00,5.06,5.06,5.03,5.06,491800.0,3.8298,3.8298,3.8071,3.8298,491800.0
2009-01-06 10:30:00,5.06,5.1,5.06,5.08,472600.0,3.8298,3.8601,3.8298,3.8449,472600.0
2009-01-06 10:35:00,5.09,5.1,5.08,5.08,277400.0,3.8525,3.8601,3.8449,3.8449,277400.0
2009-01-06 10:40:00,5.08,5.1,5.08,5.1,194200.0,3.8449,3.8601,3.8449,3.8601,194200.0
2009-01-06 10:45:00,5.1,5.11,5.09,5.09,213600.0,3.8601,3.8676,3.8525,3.8525,213600.0
2009-01-06 10:50:00,5.09,5.09,5.06,5.06,113400.0,3.8525,3.8525,3.8298,3.8298,113400.0
2009-01-06 10:55:00,5.06,5.08,5.06,5.06,98800.0,3.8298,3.8449,3.8298,3.8298,98800.0
2009-01-06 11:00:00,5.06,5.06,5.03,5.05,243800.0,3.8298,3.8298,3.8071,3.8222,243800.0
2009-01-06 11:05:00,5.05,5.05,5.02,5.02,383000.0,3.8222,3.8222,3.7995,3.7995,383000.0
2009-01-06 11:10:00,5.02,5.04,5.02,5.04,192200.0,3.7995,3.8146,3.7995,3.8146,192200.0
2009-01-06 11:15:00,5.04,5.07,5.03,5.07,242000.0,3.8146,3.8374,3.8071,3.8374,242000.0
2009-01-06 11:20:00,5.06,5.08,5.06,5.06,115200.0,3.8298,3.8449,3.8298,3.8298,115200.0
2009-01-06 11:25:00,5.06,5.07,5.05,5.06,168800.0,3.8298,3.8374,3.8222,3.8298,168800.0
2009-01-06 11:30:00,5.06,5.07,5.06,5.07,99800.0,3.8298,3.8374,3.8298,3.8374,99800.0
2009-01-06 11:35:00,5.06,5.07,5.06,5.07,96600.0,3.8298,3.8374,3.8298,3.8374,96600.0
2009-01-06 11:40:00,5.06,5.07,5.05,5.06,77400.0,3.8298,3.8374,3.8222,3.8298,77400.0
2009-01-06 11:45:00,5.05,5.06,5.05,5.06,71400.0,3.8222,3.8298,3.8222,3.8298,71400.0
2009-01-06 11:50:00,5.05,5.07,5.05,5.06,195200.0,3.8222,3.8374,3.8222,3.8298,195200.0
2009-01-06 11:55:00,5.06,5.06,5.05,5.05,73000.0,3.8298,3.8298,3.8222,3.8222,73000.0
2009-01-06 12:00:00,5.05,5.06,5.05,5.05,86200.0,3.8222,3.8298,3.8222,3.8222,86200.0
2009-01-06 12:05:00,5.05,5.06,5.05,5.06,87400.0,3.8222,3.8298,3.8222,3.8298,87400.0
2009-01-06 12:10:00,5.06,5.08,5.06,5.08,172400.0,3.8298,3.8449,3.8298,3.8449,172400.0
2009-01-06 12:15:00,5.08,5.08,5.07,5.07,104000.0,3.8449,3.8449,3.8374,3.8374,104000.0
2009-01-06 12:20:00,5.07,5.09,5.07,5.08,194400.0,3.8374,3.8525,3.8374,3.8449,194400.0
2009-01-06 12:25:00,5.08,5.09,5.08,5.09,78600.0,3.8449,3.8525,3.8449,3.8525,78600.0
2009-01-06 12:30:00,5.08,5.09,5.08,5.09,46800.0,3.8449,3.8525,3.8449,3.8525,46800.0
2009-01-06 12:35:00,5.09,5.11,5.09,5.1,104400.0,3.8525,3.8676,3.8525,3.8601,104400.0
2009-01-06 12:40:00,5.11,5.12,5.1,5.12,147000.0,3.8676,3.8752,3.8601,3.8752,147000.0
2009-01-06 12:45:00,5.12,5.14,5.12,5.13,504000.0,3.8752,3.8903,3.8752,3.8828,504000.0
2009-01-06 12:50:00,5.14,5.14,5.13,5.13,97600.0,3.8903,3.8903,3.8828,3.8828,97600.0
2009-01-06 12:55:00,5.14,5.15,5.13,5.14,186800.0,3.8903,3.8979,3.8828,3.8903,186800.0
2009-01-06 13:00:00,5.14,5.15,5.14,5.14,206400.0,3.8903,3.8979,3.8903,3.8903,206400.0
2009-01-06 13:05:00,5.14,5.15,5.14,5.15,164000.0,3.8903,3.8979,3.8903,3.8979,164000.0
2009-01-06 13:10:00,5.14,5.15,5.14,5.14,67600.0,3.8903,3.8979,3.8903,3.8903,67600.0
2009-01-06 13:15:00,5.14,5.14,5.11,5.11,218400.0,3.8903,3.8903,3.8676,3.8676,218400.0
2009-01-06 13:20:00,5.11,5.14,5.1,5.13,218400.0,3.8676,3.8903,3.8601,3.8828,218400.0
2009-01-06 13:25:00,5.14,5.14,5.13,5.14,45400.0,3.8903,3.8903,3.8828,3.8903,45400.0
2009-01-06 13:30:00,5.14,5.14,5.12,5.13,73800.0,3.8903,3.8903,3.8752,3.8828,73800.0
2009-01-06 13:35:00,5.13,5.15,5.11,5.11,199000.0,3.8828,3.8979,3.8676,3.8676,199000.0
2009-01-06 13:40:00,5.12,5.12,5.11,5.12,66800.0,3.8752,3.8752,3.8676,3.8752,66800.0
2009-01-06 13:45:00,5.12,5.13,5.11,5.13,112800.0,3.8752,3.8828,3.8676,3.8828,112800.0
2009-01-06 13:50:00,5.13,5.13,5.11,5.12,105000.0,3.8828,3.8828,3.8676,3.8752,105000.0
2009-01-06 13:55:00,5.12,5.12,5.11,5.11,36800.0,3.8752,3.8752,3.8676,3.8676,36800.0
2009-01-06 14:00:00,5.11,5.12,5.1,5.11,215600.0,3.8676,3.8752,3.8601,3.8676,215600.0
2009-01-06 14:05:00,5.11,5.12,5.1,5.12,171800.0,3.8676,3.8752,3.8601,3.8752,171800.0
2009-01-06 14:10:00,5.12,5.14,5.11,5.13,155000.0,3.8752,3.8903,3.8676,3.8828,155000.0
2009-01-06 14:15:00,5.13,5.16,5.13,5.15,211200.0,3.8828,3.9055,3.8828,3.8979,211200.0
2009-01-06 14:20:00,5.15,5.17,5.13,5.14,155000.0,3.8979,3.913,3.8828,3.8903,155000.0
2009-01-06 14:25:00,5.13,5.14,5.13,5.14,63400.0,3.8828,3.8903,3.8828,3.8903,63400.0
2009-01-06 14:30:00,5.14,5.15,5.14,5.14,128800.0,3.8903,3.8979,3.8903,3.8903,128800.0
2009-01-06 14:35:00,5.14,5.17,5.14,5.16,423400.0,3.8903,3.913,3.8903,3.9055,423400.0
2009-01-06 14:40:00,5.16,5.17,5.15,5.17,197200.0,3.9055,3.913,3.8979,3.913,197200.0
2009-01-06 14:45:00,5.17,5.18,5.17,5.17,210400.0,3.913,3.9206,3.913,3.913,210400.0
2009-01-06 14:50:00,5.18,5.18,5.15,5.16,256400.0,3.9206,3.9206,3.8979,3.9055,256400.0
2009-01-06 14:55:00,5.16,5.16,5.15,5.16,123800.0,3.9055,3.9055,3.8979,3.9055,123800.0
2009-01-06 15:00:00,5.16,5.16,5.15,5.15,263800.0,3.9055,3.9055,3.8979,3.8979,263800.0
2009-01-06 15:05:00,5.15,5.15,5.13,5.13,141200.0,3.8979,3.8979,3.8828,3.8828,141200.0
2009-01-06 15:10:00,5.13,5.13,5.12,5.12,140200.0,3.8828,3.8828,3.8752,3.8752,140200.0
2009-01-06 15:15:00,5.13,5.13,5.1,5.1,192600.0,3.8828,3.8828,3.8601,3.8601,192600.0
2009-01-06 15:20:00,5.1,5.11,5.09,5.1,183600.0,3.8601,3.8676,3.8525,3.8601,183600.0
2009-01-06 15:25:00,5.1,5.12,5.08,5.11,241400.0,3.8601,3.8752,3.8449,3.8676,241400.0
2009-01-06 15:30:00,5.1,5.12,5.1,5.1,239600.0,3.8601,3.8752,3.8601,3.8601,239600.0
2009-01-06 15:35:00,5.1,5.11,5.09,5.1,314000.0,3.8601,3.8676,3.8525,3.8601,314000.0
2009-01-06 15:40:00,5.1,5.13,5.1,5.12,301600.0,3.8601,3.8828,3.8601,3.8752,301600.0
2009-01-06 15:45:00,5.12,5.13,5.11,5.12,419400.0,3.8752,3.8828,3.8676,3.8752,419400.0
2009-01-06 15:50:00,5.12,5.12,5.11,5.12,326200.0,3.8752,3.8752,3.8676,3.8752,326200.0
2009-01-06 15:55:00,5.12,5.13,5.11,5.12,721800.0,3.8752,3.8828,3.8676,3.8752,721800.0
2009-01-07 09:30:00,5.02,5.05,5.02,5.03,266800.0,3.7995,3.8222,3.7995,3.8071,266800.0
2009-01-07 09:35:00,5.03,5.03,4.96,5.01,391800.0,3.8071,3.8071,3.7541,3.7919,391800.0
2009-01-07 09:40:00,5.01,5.03,4.97,4.97,467000.0,3.7919,3.8071,3.7617,3.7617,467000.0
2009-01-07 09:45:00,4.97,5.01,4.96,5.01,313000.0,3.7617,3.7919,3.7541,3.7919,313000.0
2009-01-07 09:50:00,5.0,5.01,4.98,4.99,185400.0,3.7844,3.7919,3.7692,3.7768,185400.0
2009-01-07 09:55:00,4.99,5.0,4.96,4.97,205600.0,3.7768,3.7844,3.7541,3.7617,205600.0
2009-01-07 10:00:00,4.97,4.98,4.96,4.96,148000.0,3.7617,3.7692,3.7541,3.7541,148000.0
2009-01-07 10:05:00,4.96,4.97,4.96,4.97,120000.0,3.7541,3.7617,3.7541,3.7617,120000.0
2009-01-07 10:10:00,4.97,4.99,4.93,4.95,289600.0,3.7617,3.7768,3.7314,3.7465,289600.0
2009-01-07 10:15:00,4.95,4.95,4.91,4.92,268800.0,3.7465,3.7465,3.7163,3.7238,268800.0
2009-01-07 10:20:00,4.91,4.92,4.9,4.91,114600.0,3.7163,3.7238,3.7087,3.7163,114600.0
2009-01-07 10:25:00,4.91,4.93,4.91,4.93,106400.0,3.7163,3.7314,3.7163,3.7314,106400.0
2009-01-07 10:30:00,4.93,4.93,4.9,4.91,127200.0,3.7314,3.7314,3.7087,3.7163,127200.0
2009-01-07 10:35:00,4.91,4.93,4.9,4.91,144400.0,3.7163,3.7314,3.7087,3.7163,144400.0
2009-01-07 10:40:00,4.91,4.94,4.91,4.92,436200.0,3.7163,3.739,3.7163,3.7238,436200.0
2009-01-07 10:45:00,4.92,4.93,4.91,4.92,338000.0,3.7238,3.7314,3.7163,3.7238,338000.0
2009-01-07 10:50:00,4.92,4.92,4.91,4.91,147200.0,3.7238,3.7238,3.7163,3.7163,147200.0
2009-01-07 10:55:00,4.91,4.92,4.91,4.91,105000.0,3.7163,3.7238,3.7163,3.7163,105000.0
2009-01-07 11:00:00,4.91,4.94,4.91,4.93,121000.0,3.7163,3.739,3.7163,3.7314,121000.0
2009-01-07 11:05:00,4.94,4.97,4.93,4.96,127400.0,3.739,3.7617,3.7314,3.7541,127400.0
2009-01-07 11:10:00,4.96,4.96,4.94,4.94,84400.0,3.7541,3.7541,3.739,3.739,84400.0
2009-01-07 11:15:00,4.94,4.95,4.93,4.94,65600.0,3.739,3.7465,3.7314,3.739,65600.0
2009-01-07 11:20:00,4.95,4.97,4.94,4.97,122200.0,3.7465,3.7617,3.739,3.7617,122200.0
2009-01-07 11:25:00,4.96,4.97,4.95,4.95,81200.0,3.7541,3.7617,3.7465,3.7465,81200.0
2009-01-07 11:30:00,4.95,4.99,4.95,4.99,112000.0,3.7465,3.7768,3.7465,3.7768,112000.0
2009-01-07 11:35:00,4.99,5.0,4.99,5.0,307600.0,3.7768,3.7844,3.7768,3.7844,307600.0
2009-01-07 11:40:00,5.0,5.02,4.99,5.01,241800.0,3.7844,3.7995,3.7768,3.7919,241800.0
2009-01-07 11:45:00,5.01,5.02,5.0,5.0,87200.0,3.7919,3.7995,3.7844,3.7844,87200.0
2009-01-07 11:50:00,5.0,5.0,4.98,5.0,75000.0,3.7844,3.7844,3.7692,3.7844,75000.0
2009-01-07 11:55:00,5.0,5.0,4.99,5.0,32000.0,3.7844,3.7844,3.7768,3.7844,32000.0
2009-01-07 12:00:00,5.0,5.0,4.98,4.98,212000.0,3.7844,3.7844,3.7692,3.7692,212000.0
2009-01-07 12:05:00,4.98,4.99,4.98,4.99,47000.0,3.7692,3.7768,3.7692,3.7768,47000.0
2009-01-07 12:10:00,4.99,4.99,4.98,4.98,65600.0,3.7768,3.7768,3.7692,3.7692,65600.0
2009-01-07 12:15:00,4.98,5.01,4.98,5.0,690400.0,3.7692,3.7919,3.7692,3.7844,690400.0
2009-01-07 12:20:00,5.01,5.01,4.99,5.0,252400.0,3.7919,3.7919,3.7768,3.7844,252400.0
2009-01-07 12:25:00,5.0,5.01,5.0,5.0,195000.0,3.7844,3.7919,3.7844,3.7844,195000.0
2009-01-07 12:30:00,5.0,5.01,4.99,5.0,101600.0,3.7844,3.7919,3.7768,3.7844,101600.0
2009-01-07 12:35:00,5.0,5.02,5.0,5.0,116400.0,3.7844,3.7995,3.7844,3.7844,116400.0
2009-01-07 12:40:00,5.0,5.0,4.98,4.99,212600.0,3.7844,3.7844,3.7692,3.7768,212600.0
2009-01-07 12:45:00,4.98,4.98,4.96,4.98,179200.0,3.7692,3.7692,3.7541,3.7692,179200.0
2009-01-07 12:50:00,4.98,4.98,4.97,4.98,62200.0,3.7692,3.7692,3.7617,3.7692,62200.0
2009-01-07 12:55:00,4.98,4.98,4.98,4.98,22600.0,3.7692,3.7692,3.7692,3.7692,22600.0
2009-01-07 13:00:00,4.98,4.98,4.97,4.98,97400.0,3.7692,3.7692,3.7617,3.7692,97400.0
2009-01-07 13:05:00,4.98,5.0,4.98,5.0,223000.0,3.7692,3.7844,3.7692,3.7844,223000.0
2009-01-07 13:10:00,5.0,5.02,5.0,5.01,281800.0,3.7844,3.7995,3.7844,3.7919,281800.0
2009-01-07 13:15:00,5.0,5.02,5.0,5.01,93200.0,3.7844,3.7995,3.7844,3.7919,93200.0
2009-01-07 13:20:00,5.01,5.02,5.0,5.0,252600.0,3.7919,3.7995,3.7844,3.7844,252600.0
2009-01-07 13:25:00,5.0,5.01,5.0,5.0,136200.0,3.7844,3.7919,3.7844,3.7844,136200.0
2009-01-07 13:30:00,5.01,5.01,5.0,5.01,61400.0,3.7919,3.7919,3.7844,3.7919,61400.0
2009-01-07 13:35:00,5.01,5.01,5.01,5.01,33200.0,3.7919,3.7919,3.7919,3.7919,33200.0
2009-01-07 13:40:00,5.01,5.01,5.0,5.0,88000.0,3.7919,3.7919,3.7844,3.7844,88000.0
2009-01-07 13:45:00,5.01,5.01,5.0,5.01,114200.0,3.7919,3.7919,3.7844,3.7919,114200.0
2009-01-07 13:50:00,5.0,5.01,5.0,5.0,234400.0,3.7844,3.7919,3.7844,3.7844,234400.0
2009-01-07 13:55:00,5.0,5.01,5.0,5.0,1395200.0,3.7844,3.7919,3.7844,3.7844,1395200.0
2009-01-07 14:00:00,5.0,5.0,4.98,4.99,1270800.0,3.7844,3.7844,3.7692,3.7768,1270800.0
2009-01-07 14:05:00,4.99,5.0,4.98,4.99,558800.0,3.7768,3.7844,3.7692,3.7768,558800.0
2009-01-07 14:10:00,4.99,4.99,4.98,4.99,398600.0,3.7768,3.7768,3.7692,3.7768,398600.0
2009-01-07 14:15:00,4.98,4.98,4.97,4.97,257600.0,3.7692,3.7692,3.7617,3.7617,257600.0
2009-01-07 14:20:00,4.97,4.97,4.95,4.95,173600.0,3.7617,3.7617,3.7465,3.7465,173600.0
2009-01-07 14:25:00,4.95,4.95,4.93,4.95,97200.0,3.7465,3.7465,3.7314,3.7465,97200.0
2009-01-07 14:30:00,4.95,4.95,4.92,4.93,91200.0,3.7465,3.7465,3.7238,3.7314,91200.0
2009-01-07 14:35:00,4.93,4.94,4.93,4.93,68000.0,3.7314,3.739,3.7314,3.7314,68000.0
2009-01-07 14:40:00,4.93,4.93,4.93,4.93,82000.0,3.7314,3.7314,3.7314,3.7314,82000.0
2009-01-07 14:45:00,4.93,4.94,4.93,4.93,276600.0,3.7314,3.739,3.7314,3.7314,276600.0
2009-01-07 14:50:00,4.94,4.96,4.93,4.93,833800.0,3.739,3.7541,3.7314,3.7314,833800.0
2009-01-07 14:55:00,4.93,4.93,4.93,4.93,59400.0,3.7314,3.7314,3.7314,3.7314,59400.0
2009-01-07 15:00:00,4.93,4.96,4.93,4.95,348800.0,3.7314,3.7541,3.7314,3.7465,348800.0
2009-01-07 15:05:00,4.95,4.96,4.93,4.93,776200.0,3.7465,3.7541,3.7314,3.7314,776200.0
2009-01-07 15:10:00,4.93,4.95,4.93,4.94,155200.0,3.7314,3.7465,3.7314,3.739,155200.0
2009-01-07 15:15:00,4.93,4.97,4.93,4.97,780600.0,3.7314,3.7617,3.7314,3.7617,780600.0
2009-01-07 15:20:00,4.97,5.02,4.97,5.01,1019200.0,3.7617,3.7995,3.7617,3.7919,1019200.0
2009-01-07 15:25:00,5.01,5.03,4.99,5.0,724000.0,3.7919,3.8071,3.7768,3.7844,724000.0
2009-01-07 15:30:00,5.0,5.02,4.99,4.99,538200.0,3.7844,3.7995,3.7768,3.7768,538200.0
2009-01-07 15:35:00,4.99,4.99,4.97,4.97,359800.0,3.7768,3.7768,3.7617,3.7617,359800.0
2009-01-07 15:40:00,4.97,4.99,4.96,4.98,530600.0,3.7617,3.7768,3.7541,3.7692,530600.0
2009-01-07 15:45:00,4.98,4.99,4.97,4.98,421000.0,3.7692,3.7768,3.7617,3.7692,421000.0
2009-01-07 15:50:00,4.98,5.0,4.96,4.96,1017600.0,3.7692,3.7844,3.7541,3.7541,1017600.0
2009-01-07 15:55:00,4.96,5.0,4.96,5.0,1135400.0,3.7541,3.7844,3.7541,3.7844,1135400.0
2009-01-08 09:30:00,4.93,4.95,4.9,4.95,219800.0,3.7314,3.7465,3.7087,3.7465,219800.0
2009-01-08 09:35:00,4.94,4.94,4.89,4.91,449400.0,3.739,3.739,3.7011,3.7163,449400.0
2009-01-08 09:40:00,4.9,4.93,4.89,4.93,738600.0,3.7087,3.7314,3.7011,3.7314,738600.0
2009-01-08 09:45:00,4.92,4.93,4.91,4.91,202800.0,3.7238,3.7314,3.7163,3.7163,202800.0
2009-01-08 09:50:00,4.91,4.91,4.88,4.9,157000.0,3.7163,3.7163,3.6935,3.7087,157000.0
2009-01-08 09:55:00,4.91,4.91,4.89,4.9,178800.0,3.7163,3.7163,3.7011,3.7087,178800.0
2009-01-08 10:00:00,4.9,4.91,4.88,4.89,257800.0,3.7087,3.7163,3.6935,3.7011,257800.0
2009-01-08 10:05:00,4.89,4.93,4.88,4.92,371600.0,3.7011,3.7314,3.6935,3.7238,371600.0
2009-01-08 10:10:00,4.92,4.92,4.89,4.89,135000.0,3.7238,3.7238,3.7011,3.7011,135000.0
2009-01-08 10:15:00,4.89,4.89,4.84,4.84,199800.0,3.7011,3.7011,3.6633,3.6633,199800.0
2009-01-08 10:20:00,4.84,4.9,4.84,4.9,339800.0,3.6633,3.7087,3.6633,3.7087,339800.0
2009-01-08 10:25:00,4.9,4.92,4.89,4.91,365200.0,3.7087,3.7238,3.7011,3.7163,365200.0
2009-01-08 10:30:00,4.91,4.92,4.89,4.9,225600.0,3.7163,3.7238,3.7011,3.7087,225600.0
2009-01-08 10:35:00,4.9,4.91,4.89,4.9,243200.0,3.7087,3.7163,3.7011,3.7087,243200.0
2009-01-08 10:40:00,4.9,4.96,4.9,4.94,691200.0,3.7087,3.7541,3.7087,3.739,691200.0
2009-01-08 10:45:00,4.95,4.95,4.92,4.92,93400.0,3.7465,3.7465,3.7238,3.7238,93400.0
2009-01-08 10:50:00,4.92,4.95,4.92,4.93,213000.0,3.7238,3.7465,3.7238,3.7314,213000.0
2009-01-08 10:55:00,4.93,4.95,4.93,4.94,194600.0,3.7314,3.7465,3.7314,3.739,194600.0
2009-01-08 11:00:00,4.93,4.99,4.93,4.98,278200.0,3.7314,3.7768,3.7314,3.7692,278200.0
2009-01-08 11:05:00,4.98,5.0,4.97,4.98,387400.0,3.7692,3.7844,3.7617,3.7692,387400.0
2009-01-08 11:10:00,4.98,4.98,4.96,4.96,209800.0,3.7692,3.7692,3.7541,3.7541,209800.0
2009-01-08 11:15:00,4.96,4.97,4.95,4.95,206000.0,3.7541,3.7617,3.7465,3.7465,206000.0
2009-01-08 11:20:00,4.96,4.96,4.94,4.94,301200.0,3.7541,3.7541,3.739,3.739,301200.0
2009-01-08 11:25:00,4.94,4.94,4.91,4.91,220400.0,3.739,3.739,3.7163,3.7163,220400.0
2009-01-08 11:30:00,4.91,4.92,4.9,4.91,186800.0,3.7163,3.7238,3.7087,3.7163,186800.0
2009-01-08 11:35:00,4.91,4.92,4.9,4.9,92400.0,3.7163,3.7238,3.7087,3.7087,92400.0
2009-01-08 11:40:00,4.9,4.93,4.9,4.93,173000.0,3.7087,3.7314,3.7087,3.7314,173000.0
2009-01-08 11:45:00,4.93,4.93,4.92,4.92,70200.0,3.7314,3.7314,3.7238,3.7238,70200.0
2009-01-08 11:50:00,4.92,4.92,4.9,4.9,125200.0,3.7238,3.7238,3.7087,3.7087,125200.0
2009-01-08 11:55:00,4.9,4.91,4.88,4.9,143000.0,3.7087,3.7163,3.6935,3.7087,143000.0
2009-01-08 12:00:00,4.9,4.91,4.9,4.91,114800.0,3.7087,3.7163,3.7087,3.7163,114800.0
2009-01-08 12:05:00,4.9,4.91,4.9,4.9,47600.0,3.7087,3.7163,3.7087,3.7087,47600.0
2009-01-08 12:10:00,4.9,4.93,4.9,4.92,105400.0,3.7087,3.7314,3.7087,3.7238,105400.0
2009-01-08 12:15:00,4.92,4.93,4.91,4.91,94800.0,3.7238,3.7314,3.7163,3.7163,94800.0
2009-01-08 12:20:00,4.91,4.91,4.9,4.9,68000.0,3.7163,3.7163,3.7087,3.7087,68000.0
2009-01-08 12:25:00,4.9,4.91,4.9,4.91,68000.0,3.7087,3.7163,3.7087,3.7163,68000.0
2009-01-08 12:30:00,4.9,4.9,4.88,4.89,127200.0,3.7087,3.7087,3.6935,3.7011,127200.0
2009-01-08 12:35:00,4.89,4.9,4.89,4.9,50800.0,3.7011,3.7087,3.7011,3.7087,50800.0
2009-01-08 12:40:00,4.9,4.9,4.89,4.9,46400.0,3.7087,3.7087,3.7011,3.7087,46400.0
2009-01-08 12:45:00,4.9,4.91,4.9,4.91,142200.0,3.7087,3.7163,3.7087,3.7163,142200.0
2009-01-08 12:50:00,4.91,4.93,4.9,4.92,352200.0,3.7163,3.7314,3.7087,3.7238,352200.0
2009-01-08 12:55:00,4.92,4.92,4.89,4.89,148200.0,3.7238,3.7238,3.7011,3.7011,148200.0
2009-01-08 13:00:00,4.9,4.9,4.89,4.9,330400.0,3.7087,3.7087,3.7011,3.7087,330400.0
2009-01-08 13:05:00,4.9,4.93,4.9,4.92,587800.0,3.7087,3.7314,3.7087,3.7238,587800.0
2009-01-08 13:10:00,4.92,4.92,4.9,4.91,122200.0,3.7238,3.7238,3.7087,3.7163,122200.0
2009-01-08 13:15:00,4.91,4.92,4.91,4.92,74000.0,3.7163,3.7238,3.7163,3.7238,74000.0
2009-01-08 13:20:00,4.91,4.93,4.91,4.93,170400.0,3.7163,3.7314,3.7163,3.7314,170400.0
2009-01-08 13:25:00,4.93,4.94,4.92,4.92,217000.0,3.7314,3.739,3.7238,3.7238,217000.0
2009-01-08 13:30:00,4.92,4.95,4.92,4.95,162400.0,3.7238,3.7465,3.7238,3.7465,162400.0
2009-01-08 13:35:00,4.95,4.99,4.94,4.99,620600.0,3.7465,3.7768,3.739,3.7768,620600.0
2009-01-08 13:40:00,4.98,4.98,4.97,4.97,224200.0,3.7692,3.7692,3.7617,3.7617,224200.0
2009-01-08 13:45:00,4.97,4.99,4.97,4.99,349800.0,3.7617,3.7768,3.7617,3.7768,349800.0
2009-01-08 13:50:00,4.99,5.0,4.99,5.0,155400.0,3.7768,3.7844,3.7768,3.7844,155400.0
2009-01-08 13:55:00,5.0,5.02,4.99,5.01,433200.0,3.7844,3.7995,3.7768,3.7919,433200.0
2009-01-08 14:00:00,5.01,5.02,4.99,5.02,353800.0,3.7919,3.7995,3.7768,3.7995,353800.0
2009-01-08 14:05:00,5.02,5.07,5.02,5.07,539400.0,3.7995,3.8374,3.7995,3.8374,539400.0
2009-01-08 14:10:00,5.06,5.06,5.05,5.05,199600.0,3.8298,3.8298,3.8222,3.8222,199600.0
2009-01-08 14:15:00,5.05,5.08,5.04,5.07,584800.0,3.8222,3.8449,3.8146,3.8374,584800.0
2009-01-08 14:20:00,5.06,5.07,5.04,5.04,256800.0,3.8298,3.8374,3.8146,3.8146,256800.0
2009-01-08 14:25:00,5.04,5.06,5.04,5.05,298200.0,3.8146,3.8298,3.8146,3.8222,298200.0
2009-01-08 14:30:00,5.05,5.05,5.02,5.03,142000.0,3.8222,3.8222,3.7995,3.8071,142000.0
2009-01-08 14:35:00,5.03,5.03,5.02,5.03,73800.0,3.8071,3.8071,3.7995,3.8071,73800.0
2009-01-08 14:40:00,5.03,5.06,5.03,5.06,83600.0,3.8071,3.8298,3.8071,3.8298,83600.0
2009-01-08 14:45:00,5.05,5.09,5.05,5.07,303600.0,3.8222,3.8525,3.8222,3.8374,303600.0
2009-01-08 14:50:00,5.07,5.1,5.07,5.09,223000.0,3.8374,3.8601,3.8374,3.8525,223000.0
2009-01-08 14:55:00,5.09,5.1,5.08,5.08,211600.0,3.8525,3.8601,3.8449,3.8449,211600.0
2009-01-08 15:00:00,5.08,5.09,5.08,5.08,254400.0,3.8449,3.8525,3.8449,3.8449,254400.0
2009-01-08 15:05:00,5.08,5.09,5.07,5.08,201400.0,3.8449,3.8525,3.8374,3.8449,201400.0
2009-01-08 15:10:00,5.07,5.07,5.06,5.07,170600.0,3.8374,3.8374,3.8298,3.8374,170600.0
2009-01-08 15:15:00,5.06,5.08,5.06,5.07,194800.0,3.8298,3.8449,3.8298,3.8374,194800.0
2009-01-08 15:20:00,5.07,5.07,5.04,5.05,311200.0,3.8374,3.8374,3.8146,3.8222,311200.0
2009-01-08 15:25:00,5.05,5.06,5.03,5.05,327200.0,3.8222,3.8298,3.8071,3.8222,327200.0
2009-01-08 15:30:00,5.05,5.07,5.05,5.05,207800.0,3.8222,3.8374,3.8222,3.8222,207800.0
2009-01-08 15:35:00,5.05,5.06,5.03,5.04,229000.0,3.8222,3.8298,3.8071,3.8146,229000.0
2009-01-08 15:40:00,5.05,5.05,5.04,5.04,442200.0,3.8222,3.8222,3.8146,3.8146,442200.0
2009-01-08 15:45:00,5.04,5.07,5.04,5.06,689000.0,3.8146,3.8374,3.8146,3.8298,689000.0
2009-01-08 15:50:00,5.06,5.08,5.06,5.07,449400.0,3.8298,3.8449,3.8298,3.8374,449400.0
2009-01-08 15:55:00,5.07,5.08,5.07,5.07,714400.0,3.8374,3.8449,3.8374,3.8374,714400.0
2009-01-09 09:30:00,5.12,5.12,4.99,5.01,406000.0,3.8752,3.8752,3.7768,3.7919,406000.0
2009-01-09 09:35:00,5.01,5.03,4.99,4.99,290400.0,3.7919,3.8071,3.7768,3.7768,290400.0
2009-01-09 09:40:00,4.99,4.99,4.92,4.93,896800.0,3.7768,3.7768,3.7238,3.7314,896800.0
2009-01-09 09:45:00,4.93,4.95,4.91,4.91,719200.0,3.7314,3.7465,3.7163,3.7163,719200.0
2009-01-09 09:50:00,4.92,4.92,4.83,4.85,629400.0,3.7238,3.7238,3.6557,3.6708,629400.0
2009-01-09 09:55:00,4.85,4.88,4.81,4.87,534400.0,3.6708,3.6935,3.6406,3.686,534400.0
2009-01-09 10:00:00,4.87,4.91,4.86,4.91,291200.0,3.686,3.7163,3.6784,3.7163,291200.0
2009-01-09 10:05:00,4.9,4.91,4.89,4.89,179200.0,3.7087,3.7163,3.7011,3.7011,179200.0
2009-01-09 10:10:00,4.9,4.9,4.87,4.88,177800.0,3.7087,3.7087,3.686,3.6935,177800.0
2009-01-09 10:15:00,4.88,4.89,4.85,4.85,242800.0,3.6935,3.7011,3.6708,3.6708,242800.0
2009-01-09 10:20:00,4.85,4.86,4.84,4.85,152400.0,3.6708,3.6784,3.6633,3.6708,152400.0
2009-01-09 10:25:00,4.85,4.86,4.82,4.85,185800.0,3.6708,3.6784,3.6481,3.6708,185800.0
2009-01-09 10:30:00,4.84,4.85,4.82,4.84,203000.0,3.6633,3.6708,3.6481,3.6633,203000.0
2009-01-09 10:35:00,4.84,4.86,4.82,4.86,160800.0,3.6633,3.6784,3.6481,3.6784,160800.0
2009-01-09 10:40:00,4.86,4.86,4.83,4.85,101800.0,3.6784,3.6784,3.6557,3.6708,101800.0
2009-01-09 10:45:00,4.85,4.86,4.84,4.85,179000.0,3.6708,3.6784,3.6633,3.6708,179000.0
2009-01-09 10:50:00,4.86,4.86,4.84,4.86,123800.0,3.6784,3.6784,3.6633,3.6784,123800.0
2009-01-09 10:55:00,4.86,4.86,4.84,4.84,90200.0,3.6784,3.6784,3.6633,3.6633,90200.0
2009-01-09 11:00:00,4.84,4.85,4.83,4.85,80400.0,3.6633,3.6708,3.6557,3.6708,80400.0
2009-01-09 11:05:00,4.85,4.87,4.85,4.87,73000.0,3.6708,3.686,3.6708,3.686,73000.0
2009-01-09 11:10:00,4.87,4.87,4.86,4.86,174000.0,3.686,3.686,3.6784,3.6784,174000.0
2009-01-09 11:15:00,4.86,4.87,4.85,4.85,98400.0,3.6784,3.686,3.6708,3.6708,98400.0
2009-01-09 11:20:00,4.86,4.9,4.86,4.9,154600.0,3.6784,3.7087,3.6784,3.7087,154600.0
2009-01-09 11:25:00,4.9,4.9,4.89,4.89,79200.0,3.7087,3.7087,3.7011,3.7011,79200.0
2009-01-09 11:30:00,4.88,4.89,4.87,4.88,41200.0,3.6935,3.7011,3.686,3.6935,41200.0
2009-01-09 11:35:00,4.88,4.88,4.87,4.87,53200.0,3.6935,3.6935,3.686,3.686,53200.0
2009-01-09 11:40:00,4.87,4.87,4.85,4.85,39000.0,3.686,3.686,3.6708,3.6708,39000.0
2009-01-09 11:45:00,4.85,4.86,4.85,4.85,29000.0,3.6708,3.6784,3.6708,3.6708,29000.0
2009-01-09 11:50:00,4.86,4.87,4.85,4.87,75200.0,3.6784,3.686,3.6708,3.686,75200.0
2009-01-09 11:55:00,4.87,4.89,4.86,4.87,54800.0,3.686,3.7011,3.6784,3.686,54800.0
2009-01-09 12:00:00,4.88,4.89,4.87,4.88,57800.0,3.6935,3.7011,3.686,3.6935,57800.0
2009-01-09 12:05:00,4.88,4.94,4.88,4.93,447600.0,3.6935,3.739,3.6935,3.7314,447600.0
2009-01-09 12:10:00,4.94,4.95,4.93,4.93,181000.0,3.739,3.7465,3.7314,3.7314,181000.0
2009-01-09 12:15:00,4.93,4.93,4.92,4.92,193400.0,3.7314,3.7314,3.7238,3.7238,193400.0
2009-01-09 12:20:00,4.92,4.93,4.92,4.93,159400.0,3.7238,3.7314,3.7238,3.7314,159400.0
2009-01-09 12:25:00,4.93,4.95,4.93,4.93,284400.0,3.7314,3.7465,3.7314,3.7314,284400.0
2009-01-09 12:30:00,4.93,4.95,4.93,4.95,193200.0,3.7314,3.7465,3.7314,3.7465,193200.0
2009-01-09 12:35:00,4.95,4.96,4.95,4.95,115600.0,3.7465,3.7541,3.7465,3.7465,115600.0
2009-01-09 12:40:00,4.95,4.95,4.95,4.95,139400.0,3.7465,3.7465,3.7465,3.7465,139400.0
2009-01-09 12:45:00,4.95,4.96,4.94,4.94,189000.0,3.7465,3.7541,3.739,3.739,189000.0
2009-01-09 12:50:00,4.94,4.95,4.93,4.95,128600.0,3.739,3.7465,3.7314,3.7465,128600.0
2009-01-09 12:55:00,4.95,4.96,4.95,4.95,150400.0,3.7465,3.7541,3.7465,3.7465,150400.0
2009-01-09 13:00:00,4.95,4.97,4.95,4.96,105600.0,3.7465,3.7617,3.7465,3.7541,105600.0
2009-01-09 13:05:00,4.96,4.96,4.93,4.93,238200.0,3.7541,3.7541,3.7314,3.7314,238200.0
2009-01-09 13:10:00,4.93,4.93,4.91,4.91,652600.0,3.7314,3.7314,3.7163,3.7163,652600.0
2009-01-09 13:15:00,4.91,4.94,4.9,4.93,254200.0,3.7163,3.739,3.7087,3.7314,254200.0
2009-01-09 13:20:00,4.93,4.94,4.92,4.92,155600.0,3.7314,3.739,3.7238,3.7238,155600.0
2009-01-09 13:25:00,4.92,4.92,4.92,4.92,10600.0,3.7238,3.7238,3.7238,3.7238,10600.0
2009-01-09 13:30:00,4.92,4.93,4.92,4.93,114200.0,3.7238,3.7314,3.7238,3.7314,114200.0
2009-01-09 13:35:00,4.92,4.95,4.92,4.93,93400.0,3.7238,3.7465,3.7238,3.7314,93400.0
2009-01-09 13:40:00,4.93,4.95,4.93,4.93,63800.0,3.7314,3.7465,3.7314,3.7314,63800.0
2009-01-09 13:45:00,4.93,4.95,4.93,4.94,66000.0,3.7314,3.7465,3.7314,3.739,66000.0
2009-01-09 13:50:00,4.94,4.94,4.93,4.93,102000.0,3.739,3.739,3.7314,3.7314,102000.0
2009-01-09 13:55:00,4.93,4.93,4.93,4.93,80200.0,3.7314,3.7314,3.7314,3.7314,80200.0
2009-01-09 14:00:00,4.93,4.97,4.93,4.96,375200.0,3.7314,3.7617,3.7314,3.7541,375200.0
2009-01-09 14:05:00,4.96,4.97,4.96,4.97,51600.0,3.7541,3.7617,3.7541,3.7617,51600.0
2009-01-09 14:10:00,4.97,4.97,4.94,4.95,173600.0,3.7617,3.7617,3.739,3.7465,173600.0
2009-01-09 14:15:00,4.95,4.99,4.95,4.97,309200.0,3.7465,3.7768,3.7465,3.7617,309200.0
2009-01-09 14:20:00,4.97,4.98,4.96,4.96,61200.0,3.7617,3.7692,3.7541,3.7541,61200.0
2009-01-09 14:25:00,4.96,4.97,4.96,4.96,140400.0,3.7541,3.7617,3.7541,3.7541,140400.0
2009-01-09 14:30:00,4.96,5.0,4.96,4.99,258400.0,3.7541,3.7844,3.7541,3.7768,258400.0
2009-01-09 14:35:00,4.98,4.99,4.98,4.98,67200.0,3.7692,3.7768,3.7692,3.7692,67200.0
2009-01-09 14:40:00,4.98,4.99,4.97,4.98,137200.0,3.7692,3.7768,3.7617,3.7692,137200.0
2009-01-09 14:45:00,4.99,5.0,4.97,4.98,158600.0,3.7768,3.7844,3.7617,3.7692,158600.0
2009-01-09 14:50:00,4.98,4.99,4.98,4.98,100200.0,3.7692,3.7768,3.7692,3.7692,100200.0
2009-01-09 14:55:00,4.98,4.99,4.98,4.98,67800.0,3.7692,3.7768,3.7692,3.7692,67800.0
2009-01-09 15:00:00,4.98,4.99,4.97,4.98,116400.0,3.7692,3.7768,3.7617,3.7692,116400.0
2009-01-09 15:05:00,4.98,4.99,4.95,4.96,232000.0,3.7692,3.7768,3.7465,3.7541,232000.0
2009-01-09 15:10:00,4.96,4.96,4.93,4.95,208800.0,3.7541,3.7541,3.7314,3.7465,208800.0
2009-01-09 15:15:00,4.95,4.96,4.94,4.95,132200.0,3.7465,3.7541,3.739,3.7465,132200.0
2009-01-09 15:20:00,4.95,4.95,4.93,4.93,184800.0,3.7465,3.7465,3.7314,3.7314,184800.0
2009-01-09 15:25:00,4.93,4.93,4.9,4.93,318400.0,3.7314,3.7314,3.7087,3.7314,318400.0
2009-01-09 15:30:00,4.93,4.95,4.93,4.95,211800.0,3.7314,3.7465,3.7314,3.7465,211800.0
2009-01-09 15:35:00,4.95,4.97,4.93,4.97,232000.0,3.7465,3.7617,3.7314,3.7617,232000.0
2009-01-09 15:40:00,4.97,4.97,4.94,4.95,219600.0,3.7617,3.7617,3.739,3.7465,219600.0
2009-01-09 15:45:00,4.96,4.96,4.93,4.93,363800.0,3.7541,3.7541,3.7314,3.7314,363800.0
2009-01-09 15:50:00,4.93,4.97,4.9,4.91,1477000.0,3.7314,3.7617,3.7087,3.7163,1477000.0
2009-01-09 15:55:00,4.92,4.92,4.87,4.88,2903200.0,3.7238,3.7238,3.686,3.6935,2903200.0
2009-01-12 09:30:00,4.84,4.95,4.84,4.9,208800.0,3.6633,3.7465,3.6633,3.7087,208800.0
2009-01-12 09:35:00,4.89,4.93,4.89,4.91,178400.0,3.7011,3.7314,3.7011,3.7163,178400.0
2009-01-12 09:40:00,4.91,4.92,4.89,4.91,290800.0,3.7163,3.7238,3.7011,3.7163,290800.0
2009-01-12 09:45:00,4.91,4.92,4.9,4.92,233800.0,3.7163,3.7238,3.7087,3.7238,233800.0
2009-01-12 09:50:00,4.92,4.94,4.91,4.93,338400.0,3.7238,3.739,3.7163,3.7314,338400.0
2009-01-12 09:55:00,4.93,4.96,4.93,4.96,154600.0,3.7314,3.7541,3.7314,3.7541,154600.0
2009-01-12 10:00:00,4.96,4.98,4.95,4.97,426800.0,3.7541,3.7692,3.7465,3.7617,426800.0
2009-01-12 10:05:00,4.97,4.97,4.93,4.95,347200.0,3.7617,3.7617,3.7314,3.7465,347200.0
2009-01-12 10:10:00,4.95,4.96,4.94,4.95,215800.0,3.7465,3.7541,3.739,3.7465,215800.0
2009-01-12 10:15:00,4.95,4.95,4.93,4.95,115200.0,3.7465,3.7465,3.7314,3.7465,115200.0
2009-01-12 10:20:00,4.95,4.95,4.93,4.93,207800.0,3.7465,3.7465,3.7314,3.7314,207800.0
2009-01-12 10:25:00,4.93,4.93,4.93,4.93,152200.0,3.7314,3.7314,3.7314,3.7314,152200.0
2009-01-12 10:30:00,4.93,4.93,4.92,4.93,308000.0,3.7314,3.7314,3.7238,3.7314,308000.0
2009-01-12 10:35:00,4.93,4.93,4.92,4.92,170800.0,3.7314,3.7314,3.7238,3.7238,170800.0
2009-01-12 10:40:00,4.92,4.93,4.92,4.93,113400.0,3.7238,3.7314,3.7238,3.7314,113400.0
2009-01-12 10:45:00,4.92,4.93,4.92,4.92,32200.0,3.7238,3.7314,3.7238,3.7238,32200.0
2009-01-12 10:50:00,4.93,4.93,4.92,4.92,74400.0,3.7314,3.7314,3.7238,3.7238,74400.0
2009-01-12 10:55:00,4.93,4.95,4.93,4.95,191000.0,3.7314,3.7465,3.7314,3.7465,191000.0
2009-01-12 11:00:00,4.95,4.96,4.95,4.95,163200.0,3.7465,3.7541,3.7465,3.7465,163200.0
2009-01-12 11:05:00,4.95,4.96,4.93,4.93,203000.0,3.7465,3.7541,3.7314,3.7314,203000.0
2009-01-12 11:10:00,4.94,4.95,4.92,4.93,180800.0,3.739,3.7465,3.7238,3.7314,180800.0
2009-01-12 11:15:00,4.93,4.94,4.93,4.93,62000.0,3.7314,3.739,3.7314,3.7314,62000.0
2009-01-12 11:20:00,4.93,4.93,4.9,4.92,237800.0,3.7314,3.7314,3.7087,3.7238,237800.0
2009-01-12 11:25:00,4.93,4.93,4.9,4.9,125600.0,3.7314,3.7314,3.7087,3.7087,125600.0
2009-01-12 11:30:00,4.9,4.91,4.89,4.89,60000.0,3.7087,3.7163,3.7011,3.7011,60000.0
2009-01-12 11:35:00,4.89,4.89,4.88,4.88,122800.0,3.7011,3.7011,3.6935,3.6935,122800.0
2009-01-12 11:40:00,4.88,4.9,4.88,4.9,143400.0,3.6935,3.7087,3.6935,3.7087,143400.0
2009-01-12 11:45:00,4.89,4.89,4.88,4.89,81000.0,3.7011,3.7011,3.6935,3.7011,81000.0
2009-01-12 11:50:00,4.89,4.91,4.89,4.91,108200.0,3.7011,3.7163,3.7011,3.7163,108200.0
2009-01-12 11:55:00,4.91,4.91,4.91,4.91,34400.0,3.7163,3.7163,3.7163,3.7163,34400.0
2009-01-12 12:00:00,4.91,4.91,4.89,4.89,80000.0,3.7163,3.7163,3.7011,3.7011,80000.0
2009-01-12 12:05:00,4.89,4.89,4.88,4.89,23200.0,3.7011,3.7011,3.6935,3.7011,23200.0
2009-01-12 12:10:00,4.89,4.9,4.88,4.9,76400.0,3.7011,3.7087,3.6935,3.7087,76400.0
2009-01-12 12:15:00,4.9,4.9,4.89,4.9,23400.0,3.7087,3.7087,3.7011,3.7087,23400.0
2009-01-12 12:20:00,4.9,4.9,4.89,4.9,50000.0,3.7087,3.7087,3.7011,3.7087,50000.0
2009-01-12 12:25:00,4.9,4.9,4.88,4.88,300200.0,3.7087,3.7087,3.6935,3.6935,300200.0
2009-01-12 12:30:00,4.88,4.88,4.88,4.88,26600.0,3.6935,3.6935,3.6935,3.6935,26600.0
2009-01-12 12:35:00,4.88,4.89,4.87,4.88,1281400.0,3.6935,3.7011,3.686,3.6935,1281400.0
2009-01-12 12:40:00,4.88,4.9,4.88,4.88,426400.0,3.6935,3.7087,3.6935,3.6935,426400.0
2009-01-12 12:45:00,4.88,4.88,4.87,4.88,1685000.0,3.6935,3.6935,3.686,3.6935,1685000.0
2009-01-12 12:50:00,4.88,4.88,4.88,4.88,54200.0,3.6935,3.6935,3.6935,3.6935,54200.0
2009-01-12 12:55:00,4.88,4.89,4.88,4.89,622000.0,3.6935,3.7011,3.6935,3.7011,622000.0
2009-01-12 13:00:00,4.89,4.89,4.89,4.89,56000.0,3.7011,3.7011,3.7011,3.7011,56000.0
2009-01-12 13:05:00,4.89,4.89,4.89,4.89,25600.0,3.7011,3.7011,3.7011,3.7011,25600.0
2009-01-12 13:10:00,4.89,4.89,4.89,4.89,33600.0,3.7011,3.7011,3.7011,3.7011,33600.0
2009-01-12 13:15:00,4.89,4.89,4.89,4.89,23000.0,3.7011,3.7011,3.7011,3.7011,23000.0
2009-01-12 13:20:00,4.89,4.89,4.89,4.89,40800.0,3.7011,3.7011,3.7011,3.7011,40800.0
2009-01-12 13:25:00,4.89,4.89,4.88,4.88,263800.0,3.7011,3.7011,3.6935,3.6935,263800.0
2009-01-12 13:30:00,4.88,4.88,4.87,4.87,194000.0,3.6935,3.6935,3.686,3.686,194000.0
2009-01-12 13:35:00,4.87,4.87,4.86,4.86,46600.0,3.686,3.686,3.6784,3.6784,46600.0
2009-01-12 13:40:00,4.86,4.87,4.86,4.86,38400.0,3.6784,3.686,3.6784,3.6784,38400.0
2009-01-12 13:45:00,4.87,4.87,4.86,4.87,122000.0,3.686,3.686,3.6784,3.686,122000.0
2009-01-12 13:50:00,4.87,4.87,4.86,4.87,202000.0,3.686,3.686,3.6784,3.686,202000.0
2009-01-12 13:55:00,4.87,4.87,4.85,4.85,125600.0,3.686,3.686,3.6708,3.6708,125600.0
2009-01-12 14:00:00,4.86,4.86,4.83,4.83,90200.0,3.6784,3.6784,3.6557,3.6557,90200.0
2009-01-12 14:05:00,4.83,4.84,4.83,4.84,284000.0,3.6557,3.6633,3.6557,3.6633,284000.0
2009-01-12 14:10:00,4.84,4.85,4.84,4.84,61000.0,3.6633,3.6708,3.6633,3.6633,61000.0
2009-01-12 14:15:00,4.85,4.85,4.84,4.85,46200.0,3.6708,3.6708,3.6633,3.6708,46200.0
2009-01-12 14:20:00,4.85,4.85,4.83,4.83,308800.0,3.6708,3.6708,3.6557,3.6557,308800.0
2009-01-12 14:25:00,4.84,4.84,4.83,4.84,78200.0,3.6633,3.6633,3.6557,3.6633,78200.0
2009-01-12 14:30:00,4.84,4.84,4.81,4.81,159400.0,3.6633,3.6633,3.6406,3.6406,159400.0
2009-01-12 14:35:00,4.81,4.82,4.81,4.81,80200.0,3.6406,3.6481,3.6406,3.6406,80200.0
2009-01-12 14:40:00,4.81,4.81,4.77,4.77,278400.0,3.6406,3.6406,3.6103,3.6103,278400.0
2009-01-12 14:45:00,4.77,4.78,4.75,4.78,505800.0,3.6103,3.6179,3.5952,3.6179,505800.0
2009-01-12 14:50:00,4.78,4.81,4.78,4.8,287400.0,3.6179,3.6406,3.6179,3.633,287400.0
2009-01-12 14:55:00,4.8,4.82,4.8,4.81,128000.0,3.633,3.6481,3.633,3.6406,128000.0
2009-01-12 15:00:00,4.81,4.82,4.81,4.82,174400.0,3.6406,3.6481,3.6406,3.6481,174400.0
2009-01-12 15:05:00,4.82,4.82,4.8,4.81,137200.0,3.6481,3.6481,3.633,3.6406,137200.0
2009-01-12 15:10:00,4.81,4.81,4.8,4.8,176400.0,3.6406,3.6406,3.633,3.633,176400.0
2009-01-12 15:15:00,4.8,4.8,4.79,4.8,122800.0,3.633,3.633,3.6254,3.633,122800.0
2009-01-12 15:20:00,4.8,4.83,4.79,4.82,342200.0,3.633,3.6557,3.6254,3.6481,342200.0
2009-01-12 15:25:00,4.82,4.82,4.79,4.79,262600.0,3.6481,3.6481,3.6254,3.6254,262600.0
2009-01-12 15:30:00,4.79,4.79,4.77,4.77,203400.0,3.6254,3.6254,3.6103,3.6103,203400.0
2009-01-12 15:35:00,4.77,4.78,4.76,4.77,325200.0,3.6103,3.6179,3.6027,3.6103,325200.0
2009-01-12 15:40:00,4.77,4.79,4.75,4.79,475000.0,3.6103,3.6254,3.5952,3.6254,475000.0
2009-01-12 15:45:00,4.79,4.82,4.78,4.82,512400.0,3.6254,3.6481,3.6179,3.6481,512400.0
2009-01-12 15:50:00,4.81,4.83,4.81,4.82,449000.0,3.6406,3.6557,3.6406,3.6481,449000.0
2009-01-12 15:55:00,4.82,4.83,4.8,4.8,959000.0,3.6481,3.6557,3.633,3.633,959000.0
2009-01-13 09:30:00,4.76,4.89,4.75,4.76,313200.0,3.6027,3.7011,3.5952,3.6027,313200.0
2009-01-13 09:35:00,4.76,4.82,4.76,4.78,262200.0,3.6027,3.6481,3.6027,3.6179,262200.0
2009-01-13 09:40:00,4.78,4.82,4.76,4.82,346000.0,3.6179,3.6481,3.6027,3.6481,346000.0
2009-01-13 09:45:00,4.82,4.87,4.82,4.85,584600.0,3.6481,3.686,3.6481,3.6708,584600.0
2009-01-13 09:50:00,4.85,4.87,4.84,4.86,284000.0,3.6708,3.686,3.6633,3.6784,284000.0
2009-01-13 09:55:00,4.85,4.89,4.85,4.85,309200.0,3.6708,3.7011,3.6708,3.6708,309200.0
2009-01-13 10:00:00,4.85,4.87,4.83,4.86,369400.0,3.6708,3.686,3.6557,3.6784,369400.0
2009-01-13 10:05:00,4.86,4.87,4.85,4.85,672600.0,3.6784,3.686,3.6708,3.6708,672600.0
2009-01-13 10:10:00,4.86,4.86,4.84,4.85,129600.0,3.6784,3.6784,3.6633,3.6708,129600.0
2009-01-13 10:15:00,4.85,4.86,4.82,4.83,229000.0,3.6708,3.6784,3.6481,3.6557,229000.0
2009-01-13 10:20:00,4.82,4.82,4.79,4.8,358400.0,3.6481,3.6481,3.6254,3.633,358400.0
2009-01-13 10:25:00,4.8,4.8,4.77,4.78,269200.0,3.633,3.633,3.6103,3.6179,269200.0
2009-01-13 10:30:00,4.78,4.79,4.75,4.77,217600.0,3.6179,3.6254,3.5952,3.6103,217600.0
2009-01-13 10:35:00,4.77,4.77,4.75,4.76,229200.0,3.6103,3.6103,3.5952,3.6027,229200.0
2009-01-13 10:40:00,4.76,4.77,4.74,4.74,542800.0,3.6027,3.6103,3.5876,3.5876,542800.0
2009-01-13 10:45:00,4.74,4.77,4.73,4.77,277800.0,3.5876,3.6103,3.58,3.6103,277800.0
2009-01-13 10:50:00,4.76,4.78,4.75,4.78,127600.0,3.6027,3.6179,3.5952,3.6179,127600.0
2009-01-13 10:55:00,4.78,4.8,4.78,4.79,147000.0,3.6179,3.633,3.6179,3.6254,147000.0
2009-01-13 11:00:00,4.79,4.8,4.78,4.78,100000.0,3.6254,3.633,3.6179,3.6179,100000.0
2009-01-13 11:05:00,4.78,4.81,4.78,4.81,101200.0,3.6179,3.6406,3.6179,3.6406,101200.0
2009-01-13 11:10:00,4.81,4.81,4.77,4.78,156200.0,3.6406,3.6406,3.6103,3.6179,156200.0
2009-01-13 11:15:00,4.78,4.78,4.76,4.76,182200.0,3.6179,3.6179,3.6027,3.6027,182200.0
2009-01-13 11:20:00,4.76,4.76,4.75,4.75,62600.0,3.6027,3.6027,3.5952,3.5952,62600.0
2009-01-13 11:25:00,4.75,4.79,4.75,4.79,237600.0,3.5952,3.6254,3.5952,3.6254,237600.0
2009-01-13 11:30:00,4.79,4.81,4.79,4.79,138400.0,3.6254,3.6406,3.6254,3.6254,138400.0
2009-01-13 11:35:00,4.8,4.81,4.79,4.8,290200.0,3.633,3.6406,3.6254,3.633,290200.0
2009-01-13 11:40:00,4.8,4.82,4.8,4.82,377800.0,3.633,3.6481,3.633,3.6481,377800.0
2009-01-13 11:45:00,4.82,4.82,4.81,4.82,346200.0,3.6481,3.6481,3.6406,3.6481,346200.0
2009-01-13 11:50:00,4.82,4.84,4.82,4.83,276800.0,3.6481,3.6633,3.6481,3.6557,276800.0
2009-01-13 11:55:00,4.83,4.85,4.82,4.84,182600.0,3.6557,3.6708,3.6481,3.6633,182600.0
2009-01-13 12:00:00,4.84,4.85,4.83,4.83,178000.0,3.6633,3.6708,3.6557,3.6557,178000.0
2009-01-13 12:05:00,4.83,4.83,4.81,4.82,136600.0,3.6557,3.6557,3.6406,3.6481,136600.0
2009-01-13 12:10:00,4.82,4.82,4.81,4.81,36400.0,3.6481,3.6481,3.6406,3.6406,36400.0
2009-01-13 12:15:00,4.81,4.81,4.8,4.8,80200.0,3.6406,3.6406,3.633,3.633,80200.0
2009-01-13 12:20:00,4.8,4.8,4.79,4.8,45000.0,3.633,3.633,3.6254,3.633,45000.0
2009-01-13 12:25:00,4.8,4.8,4.79,4.79,51600.0,3.633,3.633,3.6254,3.6254,51600.0
2009-01-13 12:30:00,4.79,4.8,4.79,4.79,204400.0,3.6254,3.633,3.6254,3.6254,204400.0
2009-01-13 12:35:00,4.79,4.8,4.78,4.79,349400.0,3.6254,3.633,3.6179,3.6254,349400.0
2009-01-13 12:40:00,4.78,4.79,4.76,4.76,78000.0,3.6179,3.6254,3.6027,3.6027,78000.0
2009-01-13 12:45:00,4.76,4.77,4.75,4.75,48200.0,3.6027,3.6103,3.5952,3.5952,48200.0
2009-01-13 12:50:00,4.76,4.77,4.75,4.75,135200.0,3.6027,3.6103,3.5952,3.5952,135200.0
2009-01-13 12:55:00,4.76,4.76,4.74,4.74,84800.0,3.6027,3.6027,3.5876,3.5876,84800.0
2009-01-13 13:00:00,4.74,4.75,4.73,4.73,85600.0,3.5876,3.5952,3.58,3.58,85600.0
2009-01-13 13:05:00,4.73,4.73,4.71,4.71,165200.0,3.58,3.58,3.5649,3.5649,165200.0
2009-01-13 13:10:00,4.71,4.72,4.71,4.72,67200.0,3.5649,3.5724,3.5649,3.5724,67200.0
2009-01-13 13:15:00,4.71,4.72,4.7,4.71,78800.0,3.5649,3.5724,3.5573,3.5649,78800.0
2009-01-13 13:20:00,4.71,4.71,4.67,4.68,246800.0,3.5649,3.5649,3.5346,3.5422,246800.0
2009-01-13 13:25:00,4.68,4.7,4.68,4.69,117800.0,3.5422,3.5573,3.5422,3.5497,117800.0
2009-01-13 13:30:00,4.69,4.7,4.68,4.69,138400.0,3.5497,3.5573,3.5422,3.5497,138400.0
2009-01-13 13:35:00,4.69,4.7,4.68,4.68,108200.0,3.5497,3.5573,3.5422,3.5422,108200.0
2009-01-13 13:40:00,4.69,4.69,4.67,4.67,151400.0,3.5497,3.5497,3.5346,3.5346,151400.0
2009-01-13 13:45:00,4.67,4.67,4.66,4.66,175200.0,3.5346,3.5346,3.527,3.527,175200.0
2009-01-13 13:50:00,4.66,4.66,4.65,4.65,107400.0,3.527,3.527,3.5195,3.5195,107400.0
2009-01-13 13:55:00,4.66,4.66,4.64,4.65,154000.0,3.527,3.527,3.5119,3.5195,154000.0
2009-01-13 14:00:00,4.65,4.66,4.64,4.66,87000.0,3.5195,3.527,3.5119,3.527,87000.0
2009-01-13 14:05:00,4.66,4.68,4.66,4.68,122600.0,3.527,3.5422,3.527,3.5422,122600.0
2009-01-13 14:10:00,4.68,4.68,4.67,4.68,153400.0,3.5422,3.5422,3.5346,3.5422,153400.0
2009-01-13 14:15:00,4.67,4.68,4.66,4.66,127800.0,3.5346,3.5422,3.527,3.527,127800.0
2009-01-13 14:20:00,4.66,4.66,4.64,4.65,127600.0,3.527,3.527,3.5119,3.5195,127600.0
2009-01-13 14:25:00,4.65,4.65,4.63,4.63,160600.0,3.5195,3.5195,3.5043,3.5043,160600.0
2009-01-13 14:30:00,4.63,4.68,4.63,4.67,242200.0,3.5043,3.5422,3.5043,3.5346,242200.0
2009-01-13 14:35:00,4.67,4.68,4.66,4.68,268600.0,3.5346,3.5422,3.527,3.5422,268600.0
2009-01-13 14:40:00,4.68,4.71,4.67,4.68,198600.0,3.5422,3.5649,3.5346,3.5422,198600.0
2009-01-13 14:45:00,4.67,4.72,4.67,4.7,320000.0,3.5346,3.5724,3.5346,3.5573,320000.0
2009-01-13 14:50:00,4.7,4.71,4.68,4.69,232600.0,3.5573,3.5649,3.5422,3.5497,232600.0
2009-01-13 14:55:00,4.69,4.71,4.67,4.67,274400.0,3.5497,3.5649,3.5346,3.5346,274400.0
2009-01-13 15:00:00,4.67,4.67,4.65,4.65,316400.0,3.5346,3.5346,3.5195,3.5195,316400.0
2009-01-13 15:05:00,4.65,4.66,4.62,4.63,334400.0,3.5195,3.527,3.4968,3.5043,334400.0
2009-01-13 15:10:00,4.63,4.64,4.62,4.63,247200.0,3.5043,3.5119,3.4968,3.5043,247200.0
2009-01-13 15:15:00,4.63,4.66,4.63,4.66,243000.0,3.5043,3.527,3.5043,3.527,243000.0
2009-01-13 15:20:00,4.65,4.68,4.65,4.68,303600.0,3.5195,3.5422,3.5195,3.5422,303600.0
2009-01-13 15:25:00,4.68,4.68,4.66,4.68,232000.0,3.5422,3.5422,3.527,3.5422,232000.0
2009-01-13 15:30:00,4.68,4.69,4.65,4.69,364400.0,3.5422,3.5497,3.5195,3.5497,364400.0
2009-01-13 15:35:00,4.69,4.71,4.68,4.7,436200.0,3.5497,3.5649,3.5422,3.5573,436200.0
2009-01-13 15:40:00,4.7,4.73,4.68,4.7,455600.0,3.5573,3.58,3.5422,3.5573,455600.0
2009-01-13 15:45:00,4.7,4.7,4.68,4.7,311200.0,3.5573,3.5573,3.5422,3.5573,311200.0
2009-01-13 15:50:00,4.7,4.71,4.68,4.68,735200.0,3.5573,3.5649,3.5422,3.5422,735200.0
2009-01-13 15:55:00,4.68,4.69,4.67,4.68,924200.0,3.5422,3.5497,3.5346,3.5422,924200.0
2009-01-14 09:30:00,4.62,4.63,4.58,4.59,170200.0,3.4968,3.5043,3.4665,3.4741,170200.0
2009-01-14 09:35:00,4.59,4.6,4.57,4.57,204200.0,3.4741,3.4816,3.4589,3.4589,204200.0
2009-01-14 09:40:00,4.57,4.6,4.53,4.53,236800.0,3.4589,3.4816,3.4286,3.4286,236800.0
2009-01-14 09:45:00,4.53,4.55,4.51,4.54,182200.0,3.4286,3.4438,3.4135,3.4362,182200.0
2009-01-14 09:50:00,4.55,4.57,4.52,4.55,323800.0,3.4438,3.4589,3.4211,3.4438,323800.0
2009-01-14 09:55:00,4.55,4.56,4.54,4.54,102600.0,3.4438,3.4513,3.4362,3.4362,102600.0
2009-01-14 10:00:00,4.54,4.55,4.52,4.55,250000.0,3.4362,3.4438,3.4211,3.4438,250000.0
2009-01-14 10:05:00,4.55,4.55,4.52,4.52,148600.0,3.4438,3.4438,3.4211,3.4211,148600.0
2009-01-14 10:10:00,4.53,4.53,4.51,4.51,522200.0,3.4286,3.4286,3.4135,3.4135,522200.0
2009-01-14 10:15:00,4.51,4.53,4.51,4.52,203000.0,3.4135,3.4286,3.4135,3.4211,203000.0
2009-01-14 10:20:00,4.52,4.53,4.52,4.52,289600.0,3.4211,3.4286,3.4211,3.4211,289600.0
2009-01-14 10:25:00,4.52,4.53,4.5,4.5,356200.0,3.4211,3.4286,3.4059,3.4059,356200.0
2009-01-14 10:30:00,4.5,4.5,4.48,4.48,262200.0,3.4059,3.4059,3.3908,3.3908,262200.0
2009-01-14 10:35:00,4.48,4.48,4.45,4.47,541800.0,3.3908,3.3908,3.3681,3.3832,541800.0
2009-01-14 10:40:00,4.47,4.47,4.43,4.43,301400.0,3.3832,3.3832,3.353,3.353,301400.0
2009-01-14 10:45:00,4.44,4.45,4.43,4.43,349400.0,3.3605,3.3681,3.353,3.353,349400.0
2009-01-14 10:50:00,4.43,4.45,4.42,4.42,456600.0,3.353,3.3681,3.3454,3.3454,456600.0
2009-01-14 10:55:00,4.42,4.45,4.42,4.45,394600.0,3.3454,3.3681,3.3454,3.3681,394600.0
2009-01-14 11:00:00,4.44,4.47,4.44,4.46,172800.0,3.3605,3.3832,3.3605,3.3757,172800.0
2009-01-14 11:05:00,4.46,4.48,4.45,4.47,166800.0,3.3757,3.3908,3.3681,3.3832,166800.0
2009-01-14 11:10:00,4.46,4.47,4.45,4.47,145400.0,3.3757,3.3832,3.3681,3.3832,145400.0
2009-01-14 11:15:00,4.47,4.47,4.44,4.46,360600.0,3.3832,3.3832,3.3605,3.3757,360600.0
2009-01-14 11:20:00,4.46,4.47,4.45,4.47,137800.0,3.3757,3.3832,3.3681,3.3832,137800.0
2009-01-14 11:25:00,4.47,4.5,4.47,4.49,148400.0,3.3832,3.4059,3.3832,3.3984,148400.0
2009-01-14 11:30:00,4.49,4.49,4.49,4.49,99400.0,3.3984,3.3984,3.3984,3.3984,99400.0
2009-01-14 11:35:00,4.49,4.5,4.47,4.47,224600.0,3.3984,3.4059,3.3832,3.3832,224600.0
2009-01-14 11:40:00,4.48,4.48,4.46,4.47,180200.0,3.3908,3.3908,3.3757,3.3832,180200.0
2009-01-14 11:45:00,4.47,4.48,4.46,4.47,169000.0,3.3832,3.3908,3.3757,3.3832,169000.0
2009-01-14 11:50:00,4.47,4.5,4.47,4.5,100400.0,3.3832,3.4059,3.3832,3.4059,100400.0
2009-01-14 11:55:00,4.49,4.5,4.49,4.49,89600.0,3.3984,3.4059,3.3984,3.3984,89600.0
2009-01-14 12:00:00,4.49,4.49,4.48,4.49,107400.0,3.3984,3.3984,3.3908,3.3984,107400.0
2009-01-14 12:05:00,4.48,4.5,4.48,4.49,95800.0,3.3908,3.4059,3.3908,3.3984,95800.0
2009-01-14 12:10:00,4.49,4.49,4.48,4.49,59600.0,3.3984,3.3984,3.3908,3.3984,59600.0
2009-01-14 12:15:00,4.49,4.49,4.47,4.47,48000.0,3.3984,3.3984,3.3832,3.3832,48000.0
2009-01-14 12:20:00,4.47,4.48,4.47,4.47,40200.0,3.3832,3.3908,3.3832,3.3832,40200.0
2009-01-14 12:25:00,4.47,4.47,4.45,4.45,92600.0,3.3832,3.3832,3.3681,3.3681,92600.0
2009-01-14 12:30:00,4.45,4.46,4.45,4.46,143800.0,3.3681,3.3757,3.3681,3.3757,143800.0
2009-01-14 12:35:00,4.46,4.47,4.45,4.46,116800.0,3.3757,3.3832,3.3681,3.3757,116800.0
2009-01-14 12:40:00,4.46,4.46,4.45,4.45,110800.0,3.3757,3.3757,3.3681,3.3681,110800.0
2009-01-14 12:45:00,4.45,4.46,4.45,4.45,162200.0,3.3681,3.3757,3.3681,3.3681,162200.0
2009-01-14 12:50:00,4.45,4.49,4.45,4.49,111800.0,3.3681,3.3984,3.3681,3.3984,111800.0
2009-01-14 12:55:00,4.48,4.49,4.48,4.49,99200.0,3.3908,3.3984,3.3908,3.3984,99200.0
2009-01-14 13:00:00,4.48,4.49,4.48,4.48,110400.0,3.3908,3.3984,3.3908,3.3908,110400.0
2009-01-14 13:05:00,4.49,4.49,4.48,4.48,21400.0,3.3984,3.3984,3.3908,3.3908,21400.0
2009-01-14 13:10:00,4.49,4.49,4.48,4.49,72400.0,3.3984,3.3984,3.3908,3.3984,72400.0
2009-01-14 13:15:00,4.48,4.49,4.48,4.49,22600.0,3.3908,3.3984,3.3908,3.3984,22600.0
2009-01-14 13:20:00,4.49,4.49,4.48,4.48,49800.0,3.3984,3.3984,3.3908,3.3908,49800.0
2009-01-14 13:25:00,4.48,4.48,4.47,4.47,51600.0,3.3908,3.3908,3.3832,3.3832,51600.0
2009-01-14 13:30:00,4.47,4.47,4.46,4.46,81600.0,3.3832,3.3832,3.3757,3.3757,81600.0
2009-01-14 13:35:00,4.46,4.47,4.46,4.46,108000.0,3.3757,3.3832,3.3757,3.3757,108000.0
2009-01-14 13:40:00,4.46,4.47,4.46,4.47,42800.0,3.3757,3.3832,3.3757,3.3832,42800.0
2009-01-14 13:45:00,4.46,4.48,4.46,4.47,141600.0,3.3757,3.3908,3.3757,3.3832,141600.0
2009-01-14 13:50:00,4.47,4.47,4.46,4.47,69800.0,3.3832,3.3832,3.3757,3.3832,69800.0
2009-01-14 13:55:00,4.47,4.47,4.46,4.46,55200.0,3.3832,3.3832,3.3757,3.3757,55200.0
2009-01-14 14:00:00,4.46,4.46,4.45,4.45,50400.0,3.3757,3.3757,3.3681,3.3681,50400.0
2009-01-14 14:05:00,4.46,4.49,4.45,4.48,358800.0,3.3757,3.3984,3.3681,3.3908,358800.0
2009-01-14 14:10:00,4.49,4.5,4.47,4.48,219000.0,3.3984,3.4059,3.3832,3.3908,219000.0
2009-01-14 14:15:00,4.48,4.49,4.47,4.48,83800.0,3.3908,3.3984,3.3832,3.3908,83800.0
2009-01-14 14:20:00,4.47,4.48,4.47,4.47,77000.0,3.3832,3.3908,3.3832,3.3832,77000.0
2009-01-14 14:25:00,4.47,4.48,4.47,4.48,50400.0,3.3832,3.3908,3.3832,3.3908,50400.0
2009-01-14 14:30:00,4.48,4.51,4.48,4.5,331000.0,3.3908,3.4135,3.3908,3.4059,331000.0
2009-01-14 14:35:00,4.5,4.51,4.5,4.51,180400.0,3.4059,3.4135,3.4059,3.4135,180400.0
2009-01-14 14:40:00,4.5,4.51,4.49,4.5,71000.0,3.4059,3.4135,3.3984,3.4059,71000.0
2009-01-14 14:45:00,4.5,4.5,4.49,4.49,143600.0,3.4059,3.4059,3.3984,3.3984,143600.0
2009-01-14 14:50:00,4.49,4.49,4.48,4.48,94200.0,3.3984,3.3984,3.3908,3.3908,94200.0
2009-01-14 14:55:00,4.48,4.49,4.48,4.48,80400.0,3.3908,3.3984,3.3908,3.3908,80400.0
2009-01-14 15:00:00,4.48,4.48,4.46,4.47,223200.0,3.3908,3.3908,3.3757,3.3832,223200.0
2009-01-14 15:05:00,4.47,4.48,4.46,4.48,323000.0,3.3832,3.3908,3.3757,3.3908,323000.0
2009-01-14 15:10:00,4.48,4.49,4.47,4.48,607000.0,3.3908,3.3984,3.3832,3.3908,607000.0
2009-01-14 15:15:00,4.48,4.49,4.46,4.49,777800.0,3.3908,3.3984,3.3757,3.3984,777800.0
2009-01-14 15:20:00,4.49,4.51,4.49,4.51,603800.0,3.3984,3.4135,3.3984,3.4135,603800.0
2009-01-14 15:25:00,4.51,4.51,4.49,4.5,832200.0,3.4135,3.4135,3.3984,3.4059,832200.0
2009-01-14 15:30:00,4.5,4.53,4.49,4.53,597800.0,3.4059,3.4286,3.3984,3.4286,597800.0
2009-01-14 15:35:00,4.53,4.53,4.51,4.52,866800.0,3.4286,3.4286,3.4135,3.4211,866800.0
2009-01-14 15:40:00,4.51,4.53,4.51,4.52,637400.0,3.4135,3.4286,3.4135,3.4211,637400.0
2009-01-14 15:45:00,4.53,4.53,4.5,4.53,1259800.0,3.4286,3.4286,3.4059,3.4286,1259800.0
2009-01-14 15:50:00,4.53,4.55,4.52,4.52,1044800.0,3.4286,3.4438,3.4211,3.4211,1044800.0
2009-01-14 15:55:00,4.52,4.54,4.51,4.52,1335600.0,3.4211,3.4362,3.4135,3.4211,1335600.0
2009-01-15 09:30:00,4.54,4.56,4.52,4.53,338200.0,3.4362,3.4513,3.4211,3.4286,338200.0
2009-01-15 09:35:00,4.53,4.54,4.53,4.54,244200.0,3.4286,3.4362,3.4286,3.4362,244200.0
2009-01-15 09:40:00,4.54,4.55,4.52,4.54,377600.0,3.4362,3.4438,3.4211,3.4362,377600.0
2009-01-15 09:45:00,4.53,4.53,4.46,4.47,270800.0,3.4286,3.4286,3.3757,3.3832,270800.0
2009-01-15 09:50:00,4.47,4.51,4.47,4.51,200000.0,3.3832,3.4135,3.3832,3.4135,200000.0
2009-01-15 09:55:00,4.51,4.53,4.51,4.53,168400.0,3.4135,3.4286,3.4135,3.4286,168400.0
2009-01-15 10:00:00,4.53,4.56,4.52,4.55,339800.0,3.4286,3.4513,3.4211,3.4438,339800.0
2009-01-15 10:05:00,4.55,4.55,4.52,4.53,182200.0,3.4438,3.4438,3.4211,3.4286,182200.0
2009-01-15 10:10:00,4.53,4.54,4.51,4.53,156200.0,3.4286,3.4362,3.4135,3.4286,156200.0
2009-01-15 10:15:00,4.53,4.53,4.5,4.5,142400.0,3.4286,3.4286,3.4059,3.4059,142400.0
2009-01-15 10:20:00,4.5,4.52,4.5,4.51,221600.0,3.4059,3.4211,3.4059,3.4135,221600.0
2009-01-15 10:25:00,4.5,4.51,4.49,4.5,186200.0,3.4059,3.4135,3.3984,3.4059,186200.0
2009-01-15 10:30:00,4.5,4.51,4.49,4.5,181200.0,3.4059,3.4135,3.3984,3.4059,181200.0
2009-01-15 10:35:00,4.49,4.5,4.48,4.49,308200.0,3.3984,3.4059,3.3908,3.3984,308200.0
2009-01-15 10:40:00,4.49,4.53,4.49,4.51,694800.0,3.3984,3.4286,3.3984,3.4135,694800.0
2009-01-15 10:45:00,4.51,4.51,4.5,4.51,76200.0,3.4135,3.4135,3.4059,3.4135,76200.0
2009-01-15 10:50:00,4.51,4.51,4.48,4.49,239200.0,3.4135,3.4135,3.3908,3.3984,239200.0
2009-01-15 10:55:00,4.49,4.51,4.48,4.49,155600.0,3.3984,3.4135,3.3908,3.3984,155600.0
2009-01-15 11:00:00,4.49,4.49,4.48,4.49,75000.0,3.3984,3.3984,3.3908,3.3984,75000.0
2009-01-15 11:05:00,4.49,4.5,4.49,4.49,223000.0,3.3984,3.4059,3.3984,3.3984,223000.0
2009-01-15 11:10:00,4.49,4.5,4.49,4.49,107400.0,3.3984,3.4059,3.3984,3.3984,107400.0
2009-01-15 11:15:00,4.5,4.51,4.49,4.49,239000.0,3.4059,3.4135,3.3984,3.3984,239000.0
2009-01-15 11:20:00,4.49,4.49,4.48,4.49,85000.0,3.3984,3.3984,3.3908,3.3984,85000.0
2009-01-15 11:25:00,4.49,4.49,4.47,4.47,279600.0,3.3984,3.3984,3.3832,3.3832,279600.0
2009-01-15 11:30:00,4.47,4.49,4.47,4.49,182600.0,3.3832,3.3984,3.3832,3.3984,182600.0
2009-01-15 11:35:00,4.48,4.48,4.47,4.47,78200.0,3.3908,3.3908,3.3832,3.3832,78200.0
2009-01-15 11:40:00,4.47,4.48,4.47,4.47,120800.0,3.3832,3.3908,3.3832,3.3832,120800.0
2009-01-15 11:45:00,4.47,4.48,4.47,4.48,97600.0,3.3832,3.3908,3.3832,3.3908,97600.0
2009-01-15 11:50:00,4.48,4.48,4.47,4.47,244000.0,3.3908,3.3908,3.3832,3.3832,244000.0
2009-01-15 11:55:00,4.47,4.48,4.47,4.47,135600.0,3.3832,3.3908,3.3832,3.3832,135600.0
2009-01-15 12:00:00,4.47,4.48,4.47,4.47,133000.0,3.3832,3.3908,3.3832,3.3832,133000.0
2009-01-15 12:05:00,4.47,4.47,4.46,4.47,56600.0,3.3832,3.3832,3.3757,3.3832,56600.0
2009-01-15 12:10:00,4.46,4.48,4.46,4.48,165800.0,3.3757,3.3908,3.3757,3.3908,165800.0
2009-01-15 12:15:00,4.47,4.47,4.47,4.47,75200.0,3.3832,3.3832,3.3832,3.3832,75200.0
2009-01-15 12:20:00,4.47,4.47,4.46,4.46,56600.0,3.3832,3.3832,3.3757,3.3757,56600.0
2009-01-15 12:25:00,4.46,4.46,4.45,4.45,75400.0,3.3757,3.3757,3.3681,3.3681,75400.0
2009-01-15 12:30:00,4.45,4.45,4.44,4.44,58400.0,3.3681,3.3681,3.3605,3.3605,58400.0
2009-01-15 12:35:00,4.44,4.47,4.44,4.45,369400.0,3.3605,3.3832,3.3605,3.3681,369400.0
2009-01-15 12:40:00,4.45,4.45,4.44,4.45,51000.0,3.3681,3.3681,3.3605,3.3681,51000.0
2009-01-15 12:45:00,4.45,4.46,4.45,4.46,101000.0,3.3681,3.3757,3.3681,3.3757,101000.0
2009-01-15 12:50:00,4.46,4.46,4.46,4.46,34400.0,3.3757,3.3757,3.3757,3.3757,34400.0
2009-01-15 12:55:00,4.46,4.46,4.46,4.46,33800.0,3.3757,3.3757,3.3757,3.3757,33800.0
2009-01-15 13:00:00,4.46,4.46,4.46,4.46,50200.0,3.3757,3.3757,3.3757,3.3757,50200.0
2009-01-15 13:05:00,4.46,4.46,4.46,4.46,124400.0,3.3757,3.3757,3.3757,3.3757,124400.0
2009-01-15 13:10:00,4.46,4.46,4.45,4.45,124000.0,3.3757,3.3757,3.3681,3.3681,124000.0
2009-01-15 13:15:00,4.45,4.48,4.45,4.47,195400.0,3.3681,3.3908,3.3681,3.3832,195400.0
2009-01-15 13:20:00,4.48,4.48,4.47,4.47,59000.0,3.3908,3.3908,3.3832,3.3832,59000.0
2009-01-15 13:25:00,4.48,4.49,4.47,4.48,79600.0,3.3908,3.3984,3.3832,3.3908,79600.0
2009-01-15 13:30:00,4.49,4.5,4.48,4.49,175800.0,3.3984,3.4059,3.3908,3.3984,175800.0
2009-01-15 13:35:00,4.49,4.52,4.48,4.52,109800.0,3.3984,3.4211,3.3908,3.4211,109800.0
2009-01-15 13:40:00,4.52,4.53,4.51,4.52,220000.0,3.4211,3.4286,3.4135,3.4211,220000.0
2009-01-15 13:45:00,4.52,4.52,4.51,4.52,119200.0,3.4211,3.4211,3.4135,3.4211,119200.0
2009-01-15 13:50:00,4.52,4.56,4.51,4.55,116000.0,3.4211,3.4513,3.4135,3.4438,116000.0
2009-01-15 13:55:00,4.56,4.58,4.55,4.57,323000.0,3.4513,3.4665,3.4438,3.4589,323000.0
2009-01-15 14:00:00,4.57,4.6,4.57,4.58,340600.0,3.4589,3.4816,3.4589,3.4665,340600.0
2009-01-15 14:05:00,4.59,4.62,4.59,4.62,213000.0,3.4741,3.4968,3.4741,3.4968,213000.0
2009-01-15 14:10:00,4.62,4.63,4.6,4.61,244400.0,3.4968,3.5043,3.4816,3.4892,244400.0
2009-01-15 14:15:00,4.61,4.64,4.6,4.64,185200.0,3.4892,3.5119,3.4816,3.5119,185200.0
2009-01-15 14:20:00,4.64,4.66,4.62,4.62,210000.0,3.5119,3.527,3.4968,3.4968,210000.0
2009-01-15 14:25:00,4.62,4.67,4.62,4.65,300800.0,3.4968,3.5346,3.4968,3.5195,300800.0
2009-01-15 14:30:00,4.65,4.69,4.65,4.68,249800.0,3.5195,3.5497,3.5195,3.5422,249800.0
2009-01-15 14:35:00,4.68,4.68,4.66,4.67,280400.0,3.5422,3.5422,3.527,3.5346,280400.0
2009-01-15 14:40:00,4.67,4.71,4.67,4.7,281000.0,3.5346,3.5649,3.5346,3.5573,281000.0
2009-01-15 14:45:00,4.7,4.73,4.7,4.72,329000.0,3.5573,3.58,3.5573,3.5724,329000.0
2009-01-15 14:50:00,4.72,4.73,4.69,4.7,171200.0,3.5724,3.58,3.5497,3.5573,171200.0
2009-01-15 14:55:00,4.69,4.7,4.68,4.68,144200.0,3.5497,3.5573,3.5422,3.5422,144200.0
2009-01-15 15:00:00,4.68,4.71,4.68,4.68,310800.0,3.5422,3.5649,3.5422,3.5422,310800.0
2009-01-15 15:05:00,4.67,4.7,4.65,4.65,338200.0,3.5346,3.5573,3.5195,3.5195,338200.0
2009-01-15 15:10:00,4.65,4.67,4.65,4.67,407000.0,3.5195,3.5346,3.5195,3.5346,407000.0
2009-01-15 15:15:00,4.67,4.69,4.66,4.69,238400.0,3.5346,3.5497,3.527,3.5497,238400.0
2009-01-15 15:20:00,4.69,4.7,4.65,4.65,158200.0,3.5497,3.5573,3.5195,3.5195,158200.0
2009-01-15 15:25:00,4.65,4.66,4.62,4.64,380400.0,3.5195,3.527,3.4968,3.5119,380400.0
2009-01-15 15:30:00,4.64,4.64,4.6,4.61,273600.0,3.5119,3.5119,3.4816,3.4892,273600.0
2009-01-15 15:35:00,4.61,4.61,4.59,4.6,203000.0,3.4892,3.4892,3.4741,3.4816,203000.0
2009-01-15 15:40:00,4.6,4.6,4.59,4.59,264800.0,3.4816,3.4816,3.4741,3.4741,264800.0
2009-01-15 15:45:00,4.59,4.61,4.58,4.59,427800.0,3.4741,3.4892,3.4665,3.4741,427800.0
2009-01-15 15:50:00,4.59,4.64,4.59,4.63,501000.0,3.4741,3.5119,3.4741,3.5043,501000.0
2009-01-15 15:55:00,4.63,4.65,4.62,4.64,794000.0,3.5043,3.5195,3.4968,3.5119,794000.0
2009-01-16 09:30:00,4.73,4.75,4.65,4.67,1457800.0,3.58,3.5952,3.5195,3.5346,1457800.0
2009-01-16 09:35:00,4.67,4.71,4.62,4.67,291400.0,3.5346,3.5649,3.4968,3.5346,291400.0
2009-01-16 09:40:00,4.67,4.7,4.66,4.7,400600.0,3.5346,3.5573,3.527,3.5573,400600.0
2009-01-16 09:45:00,4.7,4.72,4.68,4.68,312800.0,3.5573,3.5724,3.5422,3.5422,312800.0
2009-01-16 09:50:00,4.68,4.7,4.66,4.68,287000.0,3.5422,3.5573,3.527,3.5422,287000.0
2009-01-16 09:55:00,4.68,4.68,4.65,4.67,241800.0,3.5422,3.5422,3.5195,3.5346,241800.0
2009-01-16 10:00:00,4.67,4.72,4.67,4.72,213800.0,3.5346,3.5724,3.5346,3.5724,213800.0
2009-01-16 10:05:00,4.72,4.73,4.71,4.71,299200.0,3.5724,3.58,3.5649,3.5649,299200.0
2009-01-16 10:10:00,4.71,4.71,4.67,4.67,370000.0,3.5649,3.5649,3.5346,3.5346,370000.0
2009-01-16 10:15:00,4.68,4.68,4.65,4.65,183400.0,3.5422,3.5422,3.5195,3.5195,183400.0
2009-01-16 10:20:00,4.65,4.68,4.65,4.67,130400.0,3.5195,3.5422,3.5195,3.5346,130400.0
2009-01-16 10:25:00,4.67,4.72,4.67,4.7,148000.0,3.5346,3.5724,3.5346,3.5573,148000.0
2009-01-16 10:30:00,4.7,4.72,4.69,4.72,129800.0,3.5573,3.5724,3.5497,3.5724,129800.0
2009-01-16 10:35:00,4.72,4.73,4.71,4.72,247200.0,3.5724,3.58,3.5649,3.5724,247200.0
2009-01-16 10:40:00,4.72,4.72,4.68,4.69,179000.0,3.5724,3.5724,3.5422,3.5497,179000.0
2009-01-16 10:45:00,4.7,4.71,4.68,4.7,88800.0,3.5573,3.5649,3.5422,3.5573,88800.0
2009-01-16 10:50:00,4.7,4.71,4.68,4.7,134400.0,3.5573,3.5649,3.5422,3.5573,134400.0
2009-01-16 10:55:00,4.7,4.7,4.68,4.69,149800.0,3.5573,3.5573,3.5422,3.5497,149800.0
2009-01-16 11:00:00,4.68,4.7,4.68,4.7,97200.0,3.5422,3.5573,3.5422,3.5573,97200.0
2009-01-16 11:05:00,4.7,4.7,4.66,4.67,172400.0,3.5573,3.5573,3.527,3.5346,172400.0
2009-01-16 11:10:00,4.66,4.67,4.64,4.66,237400.0,3.527,3.5346,3.5119,3.527,237400.0
2009-01-16 11:15:00,4.66,4.66,4.63,4.64,308400.0,3.527,3.527,3.5043,3.5119,308400.0
2009-01-16 11:20:00,4.64,4.67,4.63,4.67,202000.0,3.5119,3.5346,3.5043,3.5346,202000.0
2009-01-16 11:25:00,4.67,4.68,4.66,4.68,73600.0,3.5346,3.5422,3.527,3.5422,73600.0
2009-01-16 11:30:00,4.68,4.68,4.66,4.66,291200.0,3.5422,3.5422,3.527,3.527,291200.0
2009-01-16 11:35:00,4.66,4.67,4.63,4.64,338200.0,3.527,3.5346,3.5043,3.5119,338200.0
2009-01-16 11:40:00,4.63,4.64,4.63,4.64,75400.0,3.5043,3.5119,3.5043,3.5119,75400.0
2009-01-16 11:45:00,4.64,4.66,4.64,4.66,172400.0,3.5119,3.527,3.5119,3.527,172400.0
2009-01-16 11:50:00,4.66,4.67,4.66,4.66,78600.0,3.527,3.5346,3.527,3.527,78600.0
2009-01-16 11:55:00,4.66,4.66,4.62,4.63,272600.0,3.527,3.527,3.4968,3.5043,272600.0
2009-01-16 12:00:00,4.63,4.64,4.62,4.63,125800.0,3.5043,3.5119,3.4968,3.5043,125800.0
2009-01-16 12:05:00,4.63,4.63,4.61,4.61,93800.0,3.5043,3.5043,3.4892,3.4892,93800.0
2009-01-16 12:10:00,4.61,4.61,4.6,4.6,98400.0,3.4892,3.4892,3.4816,3.4816,98400.0
2009-01-16 12:15:00,4.6,4.6,4.58,4.59,210800.0,3.4816,3.4816,3.4665,3.4741,210800.0
2009-01-16 12:20:00,4.59,4.59,4.56,4.57,164000.0,3.4741,3.4741,3.4513,3.4589,164000.0
2009-01-16 12:25:00,4.56,4.59,4.56,4.58,154400.0,3.4513,3.4741,3.4513,3.4665,154400.0
2009-01-16 12:30:00,4.58,4.61,4.58,4.6,228000.0,3.4665,3.4892,3.4665,3.4816,228000.0
2009-01-16 12:35:00,4.59,4.6,4.58,4.6,125200.0,3.4741,3.4816,3.4665,3.4816,125200.0
2009-01-16 12:40:00,4.6,4.61,4.59,4.6,92200.0,3.4816,3.4892,3.4741,3.4816,92200.0
2009-01-16 12:45:00,4.6,4.61,4.59,4.6,99600.0,3.4816,3.4892,3.4741,3.4816,99600.0
2009-01-16 12:50:00,4.6,4.64,4.6,4.63,190600.0,3.4816,3.5119,3.4816,3.5043,190600.0
2009-01-16 12:55:00,4.63,4.63,4.61,4.62,72800.0,3.5043,3.5043,3.4892,3.4968,72800.0
2009-01-16 13:00:00,4.62,4.66,4.62,4.64,211600.0,3.4968,3.527,3.4968,3.5119,211600.0
2009-01-16 13:05:00,4.64,4.65,4.63,4.64,88400.0,3.5119,3.5195,3.5043,3.5119,88400.0
2009-01-16 13:10:00,4.64,4.66,4.63,4.63,86800.0,3.5119,3.527,3.5043,3.5043,86800.0
2009-01-16 13:15:00,4.63,4.63,4.6,4.61,108600.0,3.5043,3.5043,3.4816,3.4892,108600.0
2009-01-16 13:20:00,4.62,4.63,4.61,4.63,186200.0,3.4968,3.5043,3.4892,3.5043,186200.0
2009-01-16 13:25:00,4.62,4.63,4.61,4.63,85600.0,3.4968,3.5043,3.4892,3.5043,85600.0
2009-01-16 13:30:00,4.63,4.66,4.63,4.66,219400.0,3.5043,3.527,3.5043,3.527,219400.0
2009-01-16 13:35:00,4.66,4.68,4.65,4.66,120600.0,3.527,3.5422,3.5195,3.527,120600.0
2009-01-16 13:40:00,4.66,4.68,4.66,4.67,74000.0,3.527,3.5422,3.527,3.5346,74000.0
2009-01-16 13:45:00,4.68,4.68,4.65,4.66,100600.0,3.5422,3.5422,3.5195,3.527,100600.0
2009-01-16 13:50:00,4.65,4.66,4.64,4.64,75200.0,3.5195,3.527,3.5119,3.5119,75200.0
2009-01-16 13:55:00,4.64,4.67,4.64,4.67,120200.0,3.5119,3.5346,3.5119,3.5346,120200.0
2009-01-16 14:00:00,4.67,4.68,4.66,4.68,91800.0,3.5346,3.5422,3.527,3.5422,91800.0
2009-01-16 14:05:00,4.67,4.71,4.67,4.69,170800.0,3.5346,3.5649,3.5346,3.5497,170800.0
2009-01-16 14:10:00,4.69,4.7,4.69,4.69,122400.0,3.5497,3.5573,3.5497,3.5497,122400.0
2009-01-16 14:15:00,4.68,4.7,4.68,4.68,200000.0,3.5422,3.5573,3.5422,3.5422,200000.0
2009-01-16 14:20:00,4.68,4.68,4.66,4.68,104600.0,3.5422,3.5422,3.527,3.5422,104600.0
2009-01-16 14:25:00,4.68,4.7,4.68,4.69,76800.0,3.5422,3.5573,3.5422,3.5497,76800.0
2009-01-16 14:30:00,4.68,4.72,4.68,4.68,249400.0,3.5422,3.5724,3.5422,3.5422,249400.0
2009-01-16 14:35:00,4.68,4.71,4.68,4.7,132000.0,3.5422,3.5649,3.5422,3.5573,132000.0
2009-01-16 14:40:00,4.7,4.72,4.68,4.69,155400.0,3.5573,3.5724,3.5422,3.5497,155400.0
2009-01-16 14:45:00,4.69,4.71,4.69,4.71,119600.0,3.5497,3.5649,3.5497,3.5649,119600.0
2009-01-16 14:50:00,4.7,4.73,4.7,4.72,148800.0,3.5573,3.58,3.5573,3.5724,148800.0
2009-01-16 14:55:00,4.72,4.74,4.71,4.74,273400.0,3.5724,3.5876,3.5649,3.5876,273400.0
2009-01-16 15:00:00,4.74,4.75,4.7,4.7,215400.0,3.5876,3.5952,3.5573,3.5573,215400.0
2009-01-16 15:05:00,4.7,4.73,4.7,4.73,233400.0,3.5573,3.58,3.5573,3.58,233400.0
2009-01-16 15:10:00,4.73,4.75,4.73,4.74,155800.0,3.58,3.5952,3.58,3.5876,155800.0
2009-01-16 15:15:00,4.74,4.76,4.74,4.75,316800.0,3.5876,3.6027,3.5876,3.5952,316800.0
2009-01-16 15:20:00,4.76,4.78,4.73,4.76,317200.0,3.6027,3.6179,3.58,3.6027,317200.0
2009-01-16 15:25:00,4.76,4.77,4.72,4.72,354200.0,3.6027,3.6103,3.5724,3.5724,354200.0
2009-01-16 15:30:00,4.72,4.74,4.71,4.74,310000.0,3.5724,3.5876,3.5649,3.5876,310000.0
2009-01-16 15:35:00,4.74,4.76,4.73,4.74,256400.0,3.5876,3.6027,3.58,3.5876,256400.0
2009-01-16 15:40:00,4.74,4.74,4.72,4.74,219400.0,3.5876,3.5876,3.5724,3.5876,219400.0
2009-01-16 15:45:00,4.74,4.75,4.73,4.74,278000.0,3.5876,3.5952,3.58,3.5876,278000.0
2009-01-16 15:50:00,4.74,4.76,4.74,4.74,460000.0,3.5876,3.6027,3.5876,3.5876,460000.0
2009-01-16 15:55:00,4.74,4.75,4.72,4.73,605000.0,3.5876,3.5952,3.5724,3.58,605000.0
2009-01-20 09:30:00,4.64,4.76,4.64,4.72,393000.0,3.5119,3.6027,3.5119,3.5724,393000.0
2009-01-20 09:35:00,4.72,4.72,4.68,4.68,310000.0,3.5724,3.5724,3.5422,3.5422,310000.0
2009-01-20 09:40:00,4.68,4.7,4.66,4.68,249400.0,3.5422,3.5573,3.527,3.5422,249400.0
2009-01-20 09:45:00,4.68,4.68,4.63,4.63,370800.0,3.5422,3.5422,3.5043,3.5043,370800.0
2009-01-20 09:50:00,4.64,4.68,4.61,4.62,299000.0,3.5119,3.5422,3.4892,3.4968,299000.0
2009-01-20 09:55:00,4.63,4.64,4.61,4.61,179000.0,3.5043,3.5119,3.4892,3.4892,179000.0
2009-01-20 10:00:00,4.61,4.61,4.55,4.58,581400.0,3.4892,3.4892,3.4438,3.4665,581400.0
2009-01-20 10:05:00,4.59,4.63,4.58,4.61,215000.0,3.4741,3.5043,3.4665,3.4892,215000.0
2009-01-20 10:10:00,4.62,4.62,4.57,4.59,139400.0,3.4968,3.4968,3.4589,3.4741,139400.0
2009-01-20 10:15:00,4.59,4.59,4.57,4.58,203800.0,3.4741,3.4741,3.4589,3.4665,203800.0
2009-01-20 10:20:00,4.58,4.6,4.57,4.59,138800.0,3.4665,3.4816,3.4589,3.4741,138800.0
2009-01-20 10:25:00,4.6,4.61,4.57,4.61,157600.0,3.4816,3.4892,3.4589,3.4892,157600.0
2009-01-20 10:30:00,4.61,4.61,4.58,4.58,83400.0,3.4892,3.4892,3.4665,3.4665,83400.0
2009-01-20 10:35:00,4.58,4.59,4.57,4.59,229200.0,3.4665,3.4741,3.4589,3.4741,229200.0
2009-01-20 10:40:00,4.58,4.59,4.55,4.55,211000.0,3.4665,3.4741,3.4438,3.4438,211000.0
2009-01-20 10:45:00,4.55,4.57,4.55,4.57,133000.0,3.4438,3.4589,3.4438,3.4589,133000.0
2009-01-20 10:50:00,4.57,4.59,4.56,4.59,141200.0,3.4589,3.4741,3.4513,3.4741,141200.0
2009-01-20 10:55:00,4.59,4.59,4.56,4.56,130600.0,3.4741,3.4741,3.4513,3.4513,130600.0
2009-01-20 11:00:00,4.56,4.58,4.56,4.58,106600.0,3.4513,3.4665,3.4513,3.4665,106600.0
2009-01-20 11:05:00,4.58,4.58,4.57,4.57,80800.0,3.4665,3.4665,3.4589,3.4589,80800.0
2009-01-20 11:10:00,4.57,4.57,4.56,4.56,151000.0,3.4589,3.4589,3.4513,3.4513,151000.0
2009-01-20 11:15:00,4.56,4.57,4.56,4.56,193200.0,3.4513,3.4589,3.4513,3.4513,193200.0
2009-01-20 11:20:00,4.56,4.56,4.55,4.55,151200.0,3.4513,3.4513,3.4438,3.4438,151200.0
2009-01-20 11:25:00,4.56,4.56,4.55,4.56,58000.0,3.4513,3.4513,3.4438,3.4513,58000.0
2009-01-20 11:30:00,4.56,4.57,4.56,4.56,72400.0,3.4513,3.4589,3.4513,3.4513,72400.0
2009-01-20 11:35:00,4.56,4.58,4.56,4.58,130400.0,3.4513,3.4665,3.4513,3.4665,130400.0
2009-01-20 11:40:00,4.58,4.6,4.57,4.59,156800.0,3.4665,3.4816,3.4589,3.4741,156800.0
2009-01-20 11:45:00,4.59,4.59,4.57,4.57,122400.0,3.4741,3.4741,3.4589,3.4589,122400.0
2009-01-20 11:50:00,4.57,4.57,4.55,4.56,111600.0,3.4589,3.4589,3.4438,3.4513,111600.0
2009-01-20 11:55:00,4.56,4.56,4.55,4.55,140000.0,3.4513,3.4513,3.4438,3.4438,140000.0
2009-01-20 12:00:00,4.55,4.57,4.55,4.57,58800.0,3.4438,3.4589,3.4438,3.4589,58800.0
2009-01-20 12:05:00,4.57,4.57,4.55,4.56,72600.0,3.4589,3.4589,3.4438,3.4513,72600.0
2009-01-20 12:10:00,4.56,4.58,4.55,4.58,121600.0,3.4513,3.4665,3.4438,3.4665,121600.0
2009-01-20 12:15:00,4.58,4.59,4.57,4.57,53600.0,3.4665,3.4741,3.4589,3.4589,53600.0
2009-01-20 12:20:00,4.57,4.57,4.55,4.56,74000.0,3.4589,3.4589,3.4438,3.4513,74000.0
2009-01-20 12:25:00,4.56,4.56,4.52,4.52,126800.0,3.4513,3.4513,3.4211,3.4211,126800.0
2009-01-20 12:30:00,4.52,4.56,4.52,4.55,166600.0,3.4211,3.4513,3.4211,3.4438,166600.0
2009-01-20 12:35:00,4.55,4.56,4.54,4.55,159600.0,3.4438,3.4513,3.4362,3.4438,159600.0
2009-01-20 12:40:00,4.55,4.56,4.54,4.56,110000.0,3.4438,3.4513,3.4362,3.4513,110000.0
2009-01-20 12:45:00,4.56,4.57,4.54,4.55,70000.0,3.4513,3.4589,3.4362,3.4438,70000.0
2009-01-20 12:50:00,4.55,4.56,4.53,4.54,167600.0,3.4438,3.4513,3.4286,3.4362,167600.0
2009-01-20 12:55:00,4.54,4.55,4.53,4.53,84400.0,3.4362,3.4438,3.4286,3.4286,84400.0
2009-01-20 13:00:00,4.53,4.57,4.53,4.55,124600.0,3.4286,3.4589,3.4286,3.4438,124600.0
2009-01-20 13:05:00,4.55,4.56,4.51,4.52,224400.0,3.4438,3.4513,3.4135,3.4211,224400.0
2009-01-20 13:10:00,4.51,4.53,4.51,4.51,238600.0,3.4135,3.4286,3.4135,3.4135,238600.0
2009-01-20 13:15:00,4.51,4.51,4.5,4.51,142600.0,3.4135,3.4135,3.4059,3.4135,142600.0
2009-01-20 13:20:00,4.51,4.53,4.51,4.53,230200.0,3.4135,3.4286,3.4135,3.4286,230200.0
2009-01-20 13:25:00,4.53,4.54,4.52,4.53,181200.0,3.4286,3.4362,3.4211,3.4286,181200.0
2009-01-20 13:30:00,4.52,4.53,4.5,4.5,151600.0,3.4211,3.4286,3.4059,3.4059,151600.0
2009-01-20 13:35:00,4.5,4.52,4.5,4.52,139800.0,3.4059,3.4211,3.4059,3.4211,139800.0
2009-01-20 13:40:00,4.51,4.53,4.51,4.53,44400.0,3.4135,3.4286,3.4135,3.4286,44400.0
2009-01-20 13:45:00,4.53,4.53,4.5,4.5,66600.0,3.4286,3.4286,3.4059,3.4059,66600.0
2009-01-20 13:50:00,4.5,4.51,4.5,4.51,79400.0,3.4059,3.4135,3.4059,3.4135,79400.0
2009-01-20 13:55:00,4.51,4.52,4.51,4.51,121000.0,3.4135,3.4211,3.4135,3.4135,121000.0
2009-01-20 14:00:00,4.52,4.52,4.5,4.51,188600.0,3.4211,3.4211,3.4059,3.4135,188600.0
2009-01-20 14:05:00,4.51,4.53,4.51,4.52,56400.0,3.4135,3.4286,3.4135,3.4211,56400.0
2009-01-20 14:10:00,4.52,4.52,4.51,4.51,100000.0,3.4211,3.4211,3.4135,3.4135,100000.0
2009-01-20 14:15:00,4.51,4.53,4.5,4.5,123600.0,3.4135,3.4286,3.4059,3.4059,123600.0
2009-01-20 14:20:00,4.5,4.5,4.48,4.49,137200.0,3.4059,3.4059,3.3908,3.3984,137200.0
2009-01-20 14:25:00,4.49,4.51,4.48,4.51,173800.0,3.3984,3.4135,3.3908,3.4135,173800.0
2009-01-20 14:30:00,4.51,4.51,4.5,4.51,59000.0,3.4135,3.4135,3.4059,3.4135,59000.0
2009-01-20 14:35:00,4.51,4.53,4.51,4.51,107800.0,3.4135,3.4286,3.4135,3.4135,107800.0
2009-01-20 14:40:00,4.51,4.52,4.5,4.5,112600.0,3.4135,3.4211,3.4059,3.4059,112600.0
2009-01-20 14:45:00,4.5,4.5,4.48,4.49,124400.0,3.4059,3.4059,3.3908,3.3984,124400.0
2009-01-20 14:50:00,4.49,4.5,4.48,4.5,137800.0,3.3984,3.4059,3.3908,3.4059,137800.0
2009-01-20 14:55:00,4.5,4.5,4.48,4.49,103800.0,3.4059,3.4059,3.3908,3.3984,103800.0
2009-01-20 15:00:00,4.49,4.49,4.47,4.48,209600.0,3.3984,3.3984,3.3832,3.3908,209600.0
2009-01-20 15:05:00,4.48,4.48,4.44,4.44,128000.0,3.3908,3.3908,3.3605,3.3605,128000.0
2009-01-20 15:10:00,4.44,4.46,4.44,4.45,244400.0,3.3605,3.3757,3.3605,3.3681,244400.0
2009-01-20 15:15:00,4.45,4.46,4.43,4.45,265800.0,3.3681,3.3757,3.353,3.3681,265800.0
2009-01-20 15:20:00,4.45,4.47,4.45,4.45,254800.0,3.3681,3.3832,3.3681,3.3681,254800.0
2009-01-20 15:25:00,4.46,4.49,4.45,4.47,191200.0,3.3757,3.3984,3.3681,3.3832,191200.0
2009-01-20 15:30:00,4.47,4.5,4.47,4.5,183200.0,3.3832,3.4059,3.3832,3.4059,183200.0
2009-01-20 15:35:00,4.5,4.52,4.48,4.49,324400.0,3.4059,3.4211,3.3908,3.3984,324400.0
2009-01-20 15:40:00,4.48,4.49,4.46,4.46,292000.0,3.3908,3.3984,3.3757,3.3757,292000.0
2009-01-20 15:45:00,4.47,4.49,4.46,4.49,229600.0,3.3832,3.3984,3.3757,3.3984,229600.0
2009-01-20 15:50:00,4.49,4.49,4.44,4.45,733000.0,3.3984,3.3984,3.3605,3.3681,733000.0
2009-01-20 15:55:00,4.45,4.46,4.43,4.45,786800.0,3.3681,3.3757,3.353,3.3681,786800.0
2009-01-21 09:30:00,4.28,4.41,4.25,4.4,682600.0,3.2394,3.3378,3.2167,3.3302,682600.0
2009-01-21 09:35:00,4.39,4.43,4.38,4.41,454000.0,3.3227,3.353,3.3151,3.3378,454000.0
2009-01-21 09:40:00,4.41,4.43,4.39,4.39,231200.0,3.3378,3.353,3.3227,3.3227,231200.0
2009-01-21 09:45:00,4.39,4.43,4.39,4.43,175000.0,3.3227,3.353,3.3227,3.353,175000.0
2009-01-21 09:50:00,4.43,4.53,4.43,4.52,488200.0,3.353,3.4286,3.353,3.4211,488200.0
2009-01-21 09:55:00,4.52,4.52,4.5,4.5,316200.0,3.4211,3.4211,3.4059,3.4059,316200.0
2009-01-21 10:00:00,4.5,4.51,4.49,4.5,295400.0,3.4059,3.4135,3.3984,3.4059,295400.0
2009-01-21 10:05:00,4.5,4.5,4.48,4.48,274400.0,3.4059,3.4059,3.3908,3.3908,274400.0
2009-01-21 10:10:00,4.48,4.48,4.46,4.47,142800.0,3.3908,3.3908,3.3757,3.3832,142800.0
2009-01-21 10:15:00,4.47,4.48,4.44,4.47,234400.0,3.3832,3.3908,3.3605,3.3832,234400.0
2009-01-21 10:20:00,4.47,4.47,4.46,4.46,84000.0,3.3832,3.3832,3.3757,3.3757,84000.0
2009-01-21 10:25:00,4.46,4.48,4.43,4.43,197600.0,3.3757,3.3908,3.353,3.353,197600.0
2009-01-21 10:30:00,4.43,4.44,4.41,4.42,174400.0,3.353,3.3605,3.3378,3.3454,174400.0
2009-01-21 10:35:00,4.42,4.42,4.38,4.4,221400.0,3.3454,3.3454,3.3151,3.3302,221400.0
2009-01-21 10:40:00,4.4,4.41,4.38,4.4,255000.0,3.3302,3.3378,3.3151,3.3302,255000.0
2009-01-21 10:45:00,4.4,4.42,4.39,4.39,121000.0,3.3302,3.3454,3.3227,3.3227,121000.0
2009-01-21 10:50:00,4.38,4.39,4.38,4.39,371200.0,3.3151,3.3227,3.3151,3.3227,371200.0
2009-01-21 10:55:00,4.39,4.39,4.36,4.36,422800.0,3.3227,3.3227,3.3,3.3,422800.0
2009-01-21 11:00:00,4.37,4.39,4.37,4.38,261600.0,3.3075,3.3227,3.3075,3.3151,261600.0
2009-01-21 11:05:00,4.38,4.41,4.37,4.38,230200.0,3.3151,3.3378,3.3075,3.3151,230200.0
2009-01-21 11:10:00,4.39,4.39,4.36,4.36,171800.0,3.3227,3.3227,3.3,3.3,171800.0
2009-01-21 11:15:00,4.37,4.37,4.33,4.35,702000.0,3.3075,3.3075,3.2773,3.2924,702000.0
2009-01-21 11:20:00,4.35,4.37,4.35,4.36,189400.0,3.2924,3.3075,3.2924,3.3,189400.0
2009-01-21 11:25:00,4.36,4.36,4.35,4.36,125200.0,3.3,3.3,3.2924,3.3,125200.0
2009-01-21 11:30:00,4.36,4.37,4.36,4.37,46800.0,3.3,3.3075,3.3,3.3075,46800.0
2009-01-21 11:35:00,4.37,4.38,4.37,4.38,58600.0,3.3075,3.3151,3.3075,3.3151,58600.0
2009-01-21 11:40:00,4.38,4.39,4.38,4.39,207200.0,3.3151,3.3227,3.3151,3.3227,207200.0
2009-01-21 11:45:00,4.38,4.39,4.38,4.38,168000.0,3.3151,3.3227,3.3151,3.3151,168000.0
2009-01-21 11:50:00,4.39,4.43,4.39,4.39,433200.0,3.3227,3.353,3.3227,3.3227,433200.0
2009-01-21 11:55:00,4.4,4.4,4.38,4.38,140400.0,3.3302,3.3302,3.3151,3.3151,140400.0
2009-01-21 12:00:00,4.38,4.4,4.37,4.37,325200.0,3.3151,3.3302,3.3075,3.3075,325200.0
2009-01-21 12:05:00,4.37,4.4,4.37,4.39,238600.0,3.3075,3.3302,3.3075,3.3227,238600.0
2009-01-21 12:10:00,4.39,4.41,4.39,4.41,121000.0,3.3227,3.3378,3.3227,3.3378,121000.0
2009-01-21 12:15:00,4.4,4.41,4.39,4.4,55800.0,3.3302,3.3378,3.3227,3.3302,55800.0
2009-01-21 12:20:00,4.4,4.41,4.38,4.38,96800.0,3.3302,3.3378,3.3151,3.3151,96800.0
2009-01-21 12:25:00,4.38,4.39,4.37,4.39,40600.0,3.3151,3.3227,3.3075,3.3227,40600.0
2009-01-21 12:30:00,4.38,4.41,4.37,4.39,95000.0,3.3151,3.3378,3.3075,3.3227,95000.0
2009-01-21 12:35:00,4.39,4.4,4.36,4.37,204000.0,3.3227,3.3302,3.3,3.3075,204000.0
2009-01-21 12:40:00,4.36,4.39,4.36,4.37,216800.0,3.3,3.3227,3.3,3.3075,216800.0
2009-01-21 12:45:00,4.36,4.36,4.35,4.35,23800.0,3.3,3.3,3.2924,3.2924,23800.0
2009-01-21 12:50:00,4.35,4.36,4.34,4.34,146200.0,3.2924,3.3,3.2848,3.2848,146200.0
2009-01-21 12:55:00,4.34,4.36,4.33,4.36,195600.0,3.2848,3.3,3.2773,3.3,195600.0
2009-01-21 13:00:00,4.36,4.36,4.35,4.36,102800.0,3.3,3.3,3.2924,3.3,102800.0
2009-01-21 13:05:00,4.36,4.38,4.36,4.37,92600.0,3.3,3.3151,3.3,3.3075,92600.0
2009-01-21 13:10:00,4.37,4.38,4.36,4.36,138400.0,3.3075,3.3151,3.3,3.3,138400.0
2009-01-21 13:15:00,4.36,4.36,4.35,4.35,117000.0,3.3,3.3,3.2924,3.2924,117000.0
2009-01-21 13:20:00,4.35,4.36,4.35,4.35,35200.0,3.2924,3.3,3.2924,3.2924,35200.0
2009-01-21 13:25:00,4.35,4.35,4.33,4.33,261800.0,3.2924,3.2924,3.2773,3.2773,261800.0
2009-01-21 13:30:00,4.33,4.37,4.33,4.37,225400.0,3.2773,3.3075,3.2773,3.3075,225400.0
2009-01-21 13:35:00,4.37,4.4,4.37,4.4,278800.0,3.3075,3.3302,3.3075,3.3302,278800.0
2009-01-21 13:40:00,4.4,4.42,4.4,4.4,413000.0,3.3302,3.3454,3.3302,3.3302,413000.0
2009-01-21 13:45:00,4.4,4.41,4.4,4.41,87800.0,3.3302,3.3378,3.3302,3.3378,87800.0
2009-01-21 13:50:00,4.41,4.41,4.4,4.41,103600.0,3.3378,3.3378,3.3302,3.3378,103600.0
2009-01-21 13:55:00,4.41,4.41,4.39,4.41,115600.0,3.3378,3.3378,3.3227,3.3378,115600.0
2009-01-21 14:00:00,4.41,4.42,4.4,4.4,123800.0,3.3378,3.3454,3.3302,3.3302,123800.0
2009-01-21 14:05:00,4.4,4.4,4.39,4.39,178800.0,3.3302,3.3302,3.3227,3.3227,178800.0
2009-01-21 14:10:00,4.39,4.42,4.39,4.41,133400.0,3.3227,3.3454,3.3227,3.3378,133400.0
2009-01-21 14:15:00,4.41,4.41,4.39,4.4,241400.0,3.3378,3.3378,3.3227,3.3302,241400.0
2009-01-21 14:20:00,4.4,4.41,4.39,4.39,71600.0,3.3302,3.3378,3.3227,3.3227,71600.0
2009-01-21 14:25:00,4.39,4.4,4.39,4.39,119000.0,3.3227,3.3302,3.3227,3.3227,119000.0
2009-01-21 14:30:00,4.39,4.42,4.38,4.42,655800.0,3.3227,3.3454,3.3151,3.3454,655800.0
2009-01-21 14:35:00,4.42,4.43,4.42,4.43,139800.0,3.3454,3.353,3.3454,3.353,139800.0
2009-01-21 14:40:00,4.43,4.43,4.42,4.42,121200.0,3.353,3.353,3.3454,3.3454,121200.0
2009-01-21 14:45:00,4.42,4.44,4.42,4.42,165600.0,3.3454,3.3605,3.3454,3.3454,165600.0
2009-01-21 14:50:00,4.42,4.43,4.42,4.42,586000.0,3.3454,3.353,3.3454,3.3454,586000.0
2009-01-21 14:55:00,4.41,4.46,4.41,4.45,429000.0,3.3378,3.3757,3.3378,3.3681,429000.0
2009-01-21 15:00:00,4.45,4.46,4.44,4.45,198600.0,3.3681,3.3757,3.3605,3.3681,198600.0
2009-01-21 15:05:00,4.45,4.49,4.45,4.49,173600.0,3.3681,3.3984,3.3681,3.3984,173600.0
2009-01-21 15:10:00,4.49,4.5,4.48,4.49,297800.0,3.3984,3.4059,3.3908,3.3984,297800.0
2009-01-21 15:15:00,4.49,4.5,4.47,4.47,622800.0,3.3984,3.4059,3.3832,3.3832,622800.0
2009-01-21 15:20:00,4.47,4.48,4.45,4.46,387800.0,3.3832,3.3908,3.3681,3.3757,387800.0
2009-01-21 15:25:00,4.45,4.45,4.42,4.43,548000.0,3.3681,3.3681,3.3454,3.353,548000.0
2009-01-21 15:30:00,4.43,4.46,4.43,4.46,225400.0,3.353,3.3757,3.353,3.3757,225400.0
2009-01-21 15:35:00,4.46,4.47,4.45,4.47,398200.0,3.3757,3.3832,3.3681,3.3832,398200.0
2009-01-21 15:40:00,4.47,4.47,4.45,4.47,687800.0,3.3832,3.3832,3.3681,3.3832,687800.0
2009-01-21 15:45:00,4.47,4.48,4.45,4.46,557000.0,3.3832,3.3908,3.3681,3.3757,557000.0
2009-01-21 15:50:00,4.45,4.5,4.45,4.5,1307000.0,3.3681,3.4059,3.3681,3.4059,1307000.0
2009-01-21 15:55:00,4.5,4.53,4.5,4.53,1592000.0,3.4059,3.4286,3.4059,3.4286,1592000.0
2009-01-22 09:30:00,4.49,4.51,4.4,4.46,397400.0,3.3984,3.4135,3.3302,3.3757,397400.0
2009-01-22 09:35:00,4.46,4.5,4.45,4.46,330400.0,3.3757,3.4059,3.3681,3.3757,330400.0
2009-01-22 09:40:00,4.47,4.52,4.46,4.47,325800.0,3.3832,3.4211,3.3757,3.3832,325800.0
2009-01-22 09:45:00,4.48,4.49,4.45,4.45,283200.0,3.3908,3.3984,3.3681,3.3681,283200.0
2009-01-22 09:50:00,4.46,4.5,4.45,4.49,191600.0,3.3757,3.4059,3.3681,3.3984,191600.0
2009-01-22 09:55:00,4.49,4.49,4.43,4.43,161600.0,3.3984,3.3984,3.353,3.353,161600.0
2009-01-22 10:00:00,4.44,4.49,4.43,4.47,384800.0,3.3605,3.3984,3.353,3.3832,384800.0
2009-01-22 10:05:00,4.47,4.48,4.44,4.48,222400.0,3.3832,3.3908,3.3605,3.3908,222400.0
2009-01-22 10:10:00,4.48,4.49,4.46,4.47,309000.0,3.3908,3.3984,3.3757,3.3832,309000.0
2009-01-22 10:15:00,4.46,4.49,4.46,4.49,244600.0,3.3757,3.3984,3.3757,3.3984,244600.0
2009-01-22 10:20:00,4.49,4.5,4.46,4.47,139200.0,3.3984,3.4059,3.3757,3.3832,139200.0
2009-01-22 10:25:00,4.47,4.48,4.46,4.46,81200.0,3.3832,3.3908,3.3757,3.3757,81200.0
2009-01-22 10:30:00,4.47,4.47,4.43,4.43,253000.0,3.3832,3.3832,3.353,3.353,253000.0
2009-01-22 10:35:00,4.43,4.45,4.43,4.43,166600.0,3.353,3.3681,3.353,3.353,166600.0
2009-01-22 10:40:00,4.43,4.45,4.43,4.45,140400.0,3.353,3.3681,3.353,3.3681,140400.0
2009-01-22 10:45:00,4.45,4.45,4.42,4.42,277400.0,3.3681,3.3681,3.3454,3.3454,277400.0
2009-01-22 10:50:00,4.42,4.46,4.42,4.44,205800.0,3.3454,3.3757,3.3454,3.3605,205800.0
2009-01-22 10:55:00,4.44,4.45,4.42,4.42,124000.0,3.3605,3.3681,3.3454,3.3454,124000.0
2009-01-22 11:00:00,4.42,4.43,4.41,4.41,185000.0,3.3454,3.353,3.3378,3.3378,185000.0
2009-01-22 11:05:00,4.42,4.42,4.41,4.41,56200.0,3.3454,3.3454,3.3378,3.3378,56200.0
2009-01-22 11:10:00,4.41,4.44,4.41,4.44,90200.0,3.3378,3.3605,3.3378,3.3605,90200.0
2009-01-22 11:15:00,4.43,4.46,4.43,4.45,99600.0,3.353,3.3757,3.353,3.3681,99600.0
2009-01-22 11:20:00,4.45,4.46,4.43,4.46,158400.0,3.3681,3.3757,3.353,3.3757,158400.0
2009-01-22 11:25:00,4.46,4.47,4.43,4.43,137600.0,3.3757,3.3832,3.353,3.353,137600.0
2009-01-22 11:30:00,4.43,4.43,4.42,4.43,93600.0,3.353,3.353,3.3454,3.353,93600.0
2009-01-22 11:35:00,4.43,4.43,4.4,4.4,129200.0,3.353,3.353,3.3302,3.3302,129200.0
2009-01-22 11:40:00,4.4,4.41,4.39,4.4,205000.0,3.3302,3.3378,3.3227,3.3302,205000.0
2009-01-22 11:45:00,4.4,4.43,4.4,4.42,177600.0,3.3302,3.353,3.3302,3.3454,177600.0
2009-01-22 11:50:00,4.42,4.43,4.41,4.43,169200.0,3.3454,3.353,3.3378,3.353,169200.0
2009-01-22 11:55:00,4.43,4.44,4.42,4.43,244800.0,3.353,3.3605,3.3454,3.353,244800.0
2009-01-22 12:00:00,4.42,4.43,4.42,4.43,108000.0,3.3454,3.353,3.3454,3.353,108000.0
2009-01-22 12:05:00,4.42,4.45,4.42,4.43,147400.0,3.3454,3.3681,3.3454,3.353,147400.0
2009-01-22 12:10:00,4.43,4.45,4.42,4.43,357600.0,3.353,3.3681,3.3454,3.353,357600.0
2009-01-22 12:15:00,4.43,4.44,4.42,4.43,142800.0,3.353,3.3605,3.3454,3.353,142800.0
2009-01-22 12:20:00,4.43,4.43,4.42,4.42,84200.0,3.353,3.353,3.3454,3.3454,84200.0
2009-01-22 12:25:00,4.43,4.45,4.42,4.44,76200.0,3.353,3.3681,3.3454,3.3605,76200.0
2009-01-22 12:30:00,4.44,4.46,4.43,4.46,105200.0,3.3605,3.3757,3.353,3.3757,105200.0
2009-01-22 12:35:00,4.46,4.48,4.45,4.47,81800.0,3.3757,3.3908,3.3681,3.3832,81800.0
2009-01-22 12:40:00,4.47,4.47,4.46,4.46,118400.0,3.3832,3.3832,3.3757,3.3757,118400.0
2009-01-22 12:45:00,4.46,4.49,4.46,4.48,99600.0,3.3757,3.3984,3.3757,3.3908,99600.0
2009-01-22 12:50:00,4.48,4.49,4.48,4.49,99400.0,3.3908,3.3984,3.3908,3.3984,99400.0
2009-01-22 12:55:00,4.49,4.5,4.48,4.48,125600.0,3.3984,3.4059,3.3908,3.3908,125600.0
2009-01-22 13:00:00,4.49,4.51,4.48,4.5,77600.0,3.3984,3.4135,3.3908,3.4059,77600.0
2009-01-22 13:05:00,4.5,4.51,4.5,4.5,104600.0,3.4059,3.4135,3.4059,3.4059,104600.0
2009-01-22 13:10:00,4.5,4.51,4.47,4.47,109800.0,3.4059,3.4135,3.3832,3.3832,109800.0
2009-01-22 13:15:00,4.47,4.5,4.47,4.5,123000.0,3.3832,3.4059,3.3832,3.4059,123000.0
2009-01-22 13:20:00,4.49,4.51,4.48,4.49,235000.0,3.3984,3.4135,3.3908,3.3984,235000.0
2009-01-22 13:25:00,4.49,4.52,4.48,4.49,110200.0,3.3984,3.4211,3.3908,3.3984,110200.0
2009-01-22 13:30:00,4.5,4.5,4.48,4.48,147800.0,3.4059,3.4059,3.3908,3.3908,147800.0
2009-01-22 13:35:00,4.48,4.51,4.48,4.5,108000.0,3.3908,3.4135,3.3908,3.4059,108000.0
2009-01-22 13:40:00,4.5,4.53,4.5,4.51,190600.0,3.4059,3.4286,3.4059,3.4135,190600.0
2009-01-22 13:45:00,4.5,4.55,4.5,4.55,364600.0,3.4059,3.4438,3.4059,3.4438,364600.0
2009-01-22 13:50:00,4.55,4.57,4.54,4.56,365000.0,3.4438,3.4589,3.4362,3.4513,365000.0
2009-01-22 13:55:00,4.57,4.59,4.56,4.59,339600.0,3.4589,3.4741,3.4513,3.4741,339600.0
2009-01-22 14:00:00,4.59,4.62,4.58,4.6,262800.0,3.4741,3.4968,3.4665,3.4816,262800.0
2009-01-22 14:05:00,4.61,4.65,4.6,4.63,350600.0,3.4892,3.5195,3.4816,3.5043,350600.0
2009-01-22 14:10:00,4.63,4.65,4.62,4.64,205800.0,3.5043,3.5195,3.4968,3.5119,205800.0
2009-01-22 14:15:00,4.65,4.66,4.62,4.66,354200.0,3.5195,3.527,3.4968,3.527,354200.0
2009-01-22 14:20:00,4.66,4.67,4.63,4.64,298200.0,3.527,3.5346,3.5043,3.5119,298200.0
2009-01-22 14:25:00,4.64,4.65,4.61,4.62,301400.0,3.5119,3.5195,3.4892,3.4968,301400.0
2009-01-22 14:30:00,4.61,4.62,4.59,4.6,305800.0,3.4892,3.4968,3.4741,3.4816,305800.0
2009-01-22 14:35:00,4.6,4.64,4.6,4.63,194000.0,3.4816,3.5119,3.4816,3.5043,194000.0
2009-01-22 14:40:00,4.63,4.64,4.6,4.6,141000.0,3.5043,3.5119,3.4816,3.4816,141000.0
2009-01-22 14:45:00,4.6,4.6,4.55,4.55,222800.0,3.4816,3.4816,3.4438,3.4438,222800.0
2009-01-22 14:50:00,4.55,4.57,4.54,4.56,234200.0,3.4438,3.4589,3.4362,3.4513,234200.0
2009-01-22 14:55:00,4.56,4.59,4.55,4.59,335000.0,3.4513,3.4741,3.4438,3.4741,335000.0
2009-01-22 15:00:00,4.59,4.59,4.52,4.53,789000.0,3.4741,3.4741,3.4211,3.4286,789000.0
2009-01-22 15:05:00,4.53,4.53,4.51,4.52,201400.0,3.4286,3.4286,3.4135,3.4211,201400.0
2009-01-22 15:10:00,4.52,4.56,4.51,4.55,680200.0,3.4211,3.4513,3.4135,3.4438,680200.0
2009-01-22 15:15:00,4.56,4.56,4.52,4.53,422600.0,3.4513,3.4513,3.4211,3.4286,422600.0
2009-01-22 15:20:00,4.53,4.56,4.52,4.56,459800.0,3.4286,3.4513,3.4211,3.4513,459800.0
2009-01-22 15:25:00,4.56,4.57,4.53,4.56,494800.0,3.4513,3.4589,3.4286,3.4513,494800.0
2009-01-22 15:30:00,4.56,4.57,4.54,4.55,669200.0,3.4513,3.4589,3.4362,3.4438,669200.0
2009-01-22 15:35:00,4.55,4.55,4.53,4.53,591600.0,3.4438,3.4438,3.4286,3.4286,591600.0
2009-01-22 15:40:00,4.54,4.6,4.54,4.59,426800.0,3.4362,3.4816,3.4362,3.4741,426800.0
2009-01-22 15:45:00,4.59,4.61,4.59,4.61,440600.0,3.4741,3.4892,3.4741,3.4892,440600.0
2009-01-22 15:50:00,4.61,4.61,4.56,4.57,589800.0,3.4892,3.4892,3.4513,3.4589,589800.0
2009-01-22 15:55:00,4.57,4.58,4.55,4.56,1007200.0,3.4589,3.4665,3.4438,3.4513,1007200.0
2009-01-23 09:30:00,4.5,4.5,4.43,4.47,313200.0,3.4059,3.4059,3.353,3.3832,313200.0
2009-01-23 09:35:00,4.46,4.48,4.43,4.48,407200.0,3.3757,3.3908,3.353,3.3908,407200.0
2009-01-23 09:40:00,4.48,4.53,4.46,4.51,488000.0,3.3908,3.4286,3.3757,3.4135,488000.0
2009-01-23 09:45:00,4.51,4.53,4.47,4.48,364000.0,3.4135,3.4286,3.3832,3.3908,364000.0
2009-01-23 09:50:00,4.48,4.53,4.46,4.53,329200.0,3.3908,3.4286,3.3757,3.4286,329200.0
2009-01-23 09:55:00,4.53,4.54,4.5,4.5,344200.0,3.4286,3.4362,3.4059,3.4059,344200.0
2009-01-23 10:00:00,4.5,4.52,4.49,4.51,783600.0,3.4059,3.4211,3.3984,3.4135,783600.0
2009-01-23 10:05:00,4.51,4.52,4.5,4.5,245200.0,3.4135,3.4211,3.4059,3.4059,245200.0
2009-01-23 10:10:00,4.5,4.51,4.49,4.51,127200.0,3.4059,3.4135,3.3984,3.4135,127200.0
2009-01-23 10:15:00,4.51,4.56,4.51,4.55,364400.0,3.4135,3.4513,3.4135,3.4438,364400.0
2009-01-23 10:20:00,4.54,4.54,4.52,4.54,243800.0,3.4362,3.4362,3.4211,3.4362,243800.0
2009-01-23 10:25:00,4.54,4.56,4.54,4.55,163000.0,3.4362,3.4513,3.4362,3.4438,163000.0
2009-01-23 10:30:00,4.55,4.55,4.5,4.5,172000.0,3.4438,3.4438,3.4059,3.4059,172000.0
2009-01-23 10:35:00,4.5,4.51,4.49,4.5,356800.0,3.4059,3.4135,3.3984,3.4059,356800.0
2009-01-23 10:40:00,4.5,4.51,4.49,4.49,217000.0,3.4059,3.4135,3.3984,3.3984,217000.0
2009-01-23 10:45:00,4.49,4.49,4.48,4.49,134200.0,3.3984,3.3984,3.3908,3.3984,134200.0
2009-01-23 10:50:00,4.49,4.51,4.48,4.51,202000.0,3.3984,3.4135,3.3908,3.4135,202000.0
2009-01-23 10:55:00,4.51,4.51,4.49,4.49,352400.0,3.4135,3.4135,3.3984,3.3984,352400.0
2009-01-23 11:00:00,4.49,4.56,4.49,4.56,259200.0,3.3984,3.4513,3.3984,3.4513,259200.0
2009-01-23 11:05:00,4.56,4.57,4.56,4.57,158400.0,3.4513,3.4589,3.4513,3.4589,158400.0
2009-01-23 11:10:00,4.57,4.58,4.54,4.57,331200.0,3.4589,3.4665,3.4362,3.4589,331200.0
2009-01-23 11:15:00,4.57,4.58,4.55,4.55,484400.0,3.4589,3.4665,3.4438,3.4438,484400.0
2009-01-23 11:20:00,4.56,4.58,4.56,4.56,323400.0,3.4513,3.4665,3.4513,3.4513,323400.0
2009-01-23 11:25:00,4.56,4.57,4.54,4.54,133000.0,3.4513,3.4589,3.4362,3.4362,133000.0
2009-01-23 11:30:00,4.54,4.55,4.54,4.54,212800.0,3.4362,3.4438,3.4362,3.4362,212800.0
2009-01-23 11:35:00,4.53,4.54,4.52,4.53,174800.0,3.4286,3.4362,3.4211,3.4286,174800.0
2009-01-23 11:40:00,4.53,4.54,4.52,4.52,389200.0,3.4286,3.4362,3.4211,3.4211,389200.0
2009-01-23 11:45:00,4.51,4.52,4.49,4.51,286000.0,3.4135,3.4211,3.3984,3.4135,286000.0
2009-01-23 11:50:00,4.51,4.53,4.51,4.52,186400.0,3.4135,3.4286,3.4135,3.4211,186400.0
2009-01-23 11:55:00,4.52,4.53,4.48,4.5,178800.0,3.4211,3.4286,3.3908,3.4059,178800.0
2009-01-23 12:00:00,4.49,4.5,4.48,4.49,123000.0,3.3984,3.4059,3.3908,3.3984,123000.0
2009-01-23 12:05:00,4.49,4.53,4.48,4.5,159200.0,3.3984,3.4286,3.3908,3.4059,159200.0
2009-01-23 12:10:00,4.5,4.52,4.5,4.52,135600.0,3.4059,3.4211,3.4059,3.4211,135600.0
2009-01-23 12:15:00,4.51,4.52,4.5,4.5,185400.0,3.4135,3.4211,3.4059,3.4059,185400.0
2009-01-23 12:20:00,4.5,4.54,4.5,4.53,118600.0,3.4059,3.4362,3.4059,3.4286,118600.0
2009-01-23 12:25:00,4.53,4.54,4.52,4.54,143800.0,3.4286,3.4362,3.4211,3.4362,143800.0
2009-01-23 12:30:00,4.54,4.54,4.49,4.5,215800.0,3.4362,3.4362,3.3984,3.4059,215800.0
2009-01-23 12:35:00,4.49,4.5,4.46,4.46,260400.0,3.3984,3.4059,3.3757,3.3757,260400.0
2009-01-23 12:40:00,4.46,4.48,4.46,4.48,94200.0,3.3757,3.3908,3.3757,3.3908,94200.0
2009-01-23 12:45:00,4.48,4.51,4.47,4.5,258800.0,3.3908,3.4135,3.3832,3.4059,258800.0
2009-01-23 12:50:00,4.5,4.52,4.47,4.47,251400.0,3.4059,3.4211,3.3832,3.3832,251400.0
2009-01-23 12:55:00,4.48,4.49,4.46,4.47,126800.0,3.3908,3.3984,3.3757,3.3832,126800.0
2009-01-23 13:00:00,4.47,4.49,4.46,4.49,264800.0,3.3832,3.3984,3.3757,3.3984,264800.0
2009-01-23 13:05:00,4.49,4.49,4.47,4.48,91600.0,3.3984,3.3984,3.3832,3.3908,91600.0
2009-01-23 13:10:00,4.47,4.53,4.47,4.53,167400.0,3.3832,3.4286,3.3832,3.4286,167400.0
2009-01-23 13:15:00,4.53,4.56,4.51,4.56,234600.0,3.4286,3.4513,3.4135,3.4513,234600.0
2009-01-23 13:20:00,4.56,4.56,4.53,4.54,200400.0,3.4513,3.4513,3.4286,3.4362,200400.0
2009-01-23 13:25:00,4.54,4.56,4.51,4.51,491800.0,3.4362,3.4513,3.4135,3.4135,491800.0
2009-01-23 13:30:00,4.52,4.56,4.51,4.56,325000.0,3.4211,3.4513,3.4135,3.4513,325000.0
2009-01-23 13:35:00,4.56,4.59,4.56,4.56,261600.0,3.4513,3.4741,3.4513,3.4513,261600.0
2009-01-23 13:40:00,4.57,4.59,4.57,4.59,104200.0,3.4589,3.4741,3.4589,3.4741,104200.0
2009-01-23 13:45:00,4.59,4.6,4.58,4.58,168600.0,3.4741,3.4816,3.4665,3.4665,168600.0
2009-01-23 13:50:00,4.59,4.59,4.56,4.58,239800.0,3.4741,3.4741,3.4513,3.4665,239800.0
2009-01-23 13:55:00,4.58,4.6,4.57,4.6,159400.0,3.4665,3.4816,3.4589,3.4816,159400.0
2009-01-23 14:00:00,4.6,4.61,4.58,4.59,339400.0,3.4816,3.4892,3.4665,3.4741,339400.0
2009-01-23 14:05:00,4.59,4.6,4.58,4.59,125200.0,3.4741,3.4816,3.4665,3.4741,125200.0
2009-01-23 14:10:00,4.59,4.59,4.57,4.58,292200.0,3.4741,3.4741,3.4589,3.4665,292200.0
2009-01-23 14:15:00,4.57,4.59,4.56,4.58,134000.0,3.4589,3.4741,3.4513,3.4665,134000.0
2009-01-23 14:20:00,4.58,4.61,4.57,4.61,277200.0,3.4665,3.4892,3.4589,3.4892,277200.0
2009-01-23 14:25:00,4.61,4.61,4.57,4.59,243200.0,3.4892,3.4892,3.4589,3.4741,243200.0
2009-01-23 14:30:00,4.59,4.59,4.54,4.54,180800.0,3.4741,3.4741,3.4362,3.4362,180800.0
2009-01-23 14:35:00,4.54,4.56,4.54,4.56,191000.0,3.4362,3.4513,3.4362,3.4513,191000.0
2009-01-23 14:40:00,4.56,4.57,4.52,4.56,316200.0,3.4513,3.4589,3.4211,3.4513,316200.0
2009-01-23 14:45:00,4.56,4.58,4.54,4.57,306200.0,3.4513,3.4665,3.4362,3.4589,306200.0
2009-01-23 14:50:00,4.57,4.57,4.52,4.54,209200.0,3.4589,3.4589,3.4211,3.4362,209200.0
2009-01-23 14:55:00,4.54,4.54,4.51,4.53,253800.0,3.4362,3.4362,3.4135,3.4286,253800.0
2009-01-23 15:00:00,4.53,4.55,4.5,4.55,333800.0,3.4286,3.4438,3.4059,3.4438,333800.0
2009-01-23 15:05:00,4.54,4.55,4.5,4.5,216400.0,3.4362,3.4438,3.4059,3.4059,216400.0
2009-01-23 15:10:00,4.5,4.53,4.5,4.51,244800.0,3.4059,3.4286,3.4059,3.4135,244800.0
2009-01-23 15:15:00,4.51,4.53,4.5,4.53,346400.0,3.4135,3.4286,3.4059,3.4286,346400.0
2009-01-23 15:20:00,4.53,4.55,4.52,4.54,282400.0,3.4286,3.4438,3.4211,3.4362,282400.0
2009-01-23 15:25:00,4.54,4.55,4.51,4.52,151600.0,3.4362,3.4438,3.4135,3.4211,151600.0
2009-01-23 15:30:00,4.51,4.52,4.51,4.52,197000.0,3.4135,3.4211,3.4135,3.4211,197000.0
2009-01-23 15:35:00,4.52,4.54,4.52,4.53,259200.0,3.4211,3.4362,3.4211,3.4286,259200.0
2009-01-23 15:40:00,4.53,4.55,4.52,4.52,256400.0,3.4286,3.4438,3.4211,3.4211,256400.0
2009-01-23 15:45:00,4.52,4.53,4.52,4.53,222600.0,3.4211,3.4286,3.4211,3.4286,222600.0
2009-01-23 15:50:00,4.53,4.55,4.52,4.55,470600.0,3.4286,3.4438,3.4211,3.4438,470600.0
2009-01-23 15:55:00,4.55,4.56,4.54,4.54,537000.0,3.4438,3.4513,3.4362,3.4362,537000.0
2009-01-26 09:30:00,4.51,4.55,4.5,4.54,326600.0,3.4135,3.4438,3.4059,3.4362,326600.0
2009-01-26 09:35:00,4.54,4.59,4.53,4.58,440200.0,3.4362,3.4741,3.4286,3.4665,440200.0
2009-01-26 09:40:00,4.57,4.58,4.55,4.56,589800.0,3.4589,3.4665,3.4438,3.4513,589800.0
2009-01-26 09:45:00,4.57,4.58,4.55,4.56,388000.0,3.4589,3.4665,3.4438,3.4513,388000.0
2009-01-26 09:50:00,4.56,4.56,4.52,4.52,622800.0,3.4513,3.4513,3.4211,3.4211,622800.0
2009-01-26 09:55:00,4.52,4.53,4.49,4.51,597800.0,3.4211,3.4286,3.3984,3.4135,597800.0
2009-01-26 10:00:00,4.51,4.58,4.5,4.57,1123000.0,3.4135,3.4665,3.4059,3.4589,1123000.0
2009-01-26 10:05:00,4.57,4.59,4.55,4.58,859000.0,3.4589,3.4741,3.4438,3.4665,859000.0
2009-01-26 10:10:00,4.59,4.62,4.56,4.58,836000.0,3.4741,3.4968,3.4513,3.4665,836000.0
2009-01-26 10:15:00,4.58,4.58,4.55,4.56,298200.0,3.4665,3.4665,3.4438,3.4513,298200.0
2009-01-26 10:20:00,4.56,4.62,4.56,4.62,350200.0,3.4513,3.4968,3.4513,3.4968,350200.0
2009-01-26 10:25:00,4.62,4.62,4.6,4.62,343800.0,3.4968,3.4968,3.4816,3.4968,343800.0
2009-01-26 10:30:00,4.62,4.64,4.62,4.64,616600.0,3.4968,3.5119,3.4968,3.5119,616600.0
2009-01-26 10:35:00,4.64,4.64,4.61,4.61,387200.0,3.5119,3.5119,3.4892,3.4892,387200.0
2009-01-26 10:40:00,4.61,4.63,4.61,4.61,831400.0,3.4892,3.5043,3.4892,3.4892,831400.0
2009-01-26 10:45:00,4.61,4.62,4.59,4.6,954000.0,3.4892,3.4968,3.4741,3.4816,954000.0
2009-01-26 10:50:00,4.6,4.6,4.57,4.58,361200.0,3.4816,3.4816,3.4589,3.4665,361200.0
2009-01-26 10:55:00,4.59,4.59,4.56,4.57,308400.0,3.4741,3.4741,3.4513,3.4589,308400.0
2009-01-26 11:00:00,4.57,4.6,4.57,4.59,379800.0,3.4589,3.4816,3.4589,3.4741,379800.0
2009-01-26 11:05:00,4.59,4.59,4.56,4.58,212200.0,3.4741,3.4741,3.4513,3.4665,212200.0
2009-01-26 11:10:00,4.58,4.58,4.56,4.57,316200.0,3.4665,3.4665,3.4513,3.4589,316200.0
2009-01-26 11:15:00,4.57,4.58,4.53,4.53,283400.0,3.4589,3.4665,3.4286,3.4286,283400.0
2009-01-26 11:20:00,4.53,4.53,4.51,4.52,244600.0,3.4286,3.4286,3.4135,3.4211,244600.0
2009-01-26 11:25:00,4.52,4.53,4.52,4.53,193600.0,3.4211,3.4286,3.4211,3.4286,193600.0
2009-01-26 11:30:00,4.53,4.55,4.53,4.53,233200.0,3.4286,3.4438,3.4286,3.4286,233200.0
2009-01-26 11:35:00,4.54,4.56,4.53,4.54,350800.0,3.4362,3.4513,3.4286,3.4362,350800.0
2009-01-26 11:40:00,4.54,4.55,4.53,4.55,392000.0,3.4362,3.4438,3.4286,3.4438,392000.0
2009-01-26 11:45:00,4.55,4.56,4.51,4.51,319600.0,3.4438,3.4513,3.4135,3.4135,319600.0
2009-01-26 11:50:00,4.51,4.52,4.5,4.51,146400.0,3.4135,3.4211,3.4059,3.4135,146400.0
2009-01-26 11:55:00,4.51,4.53,4.5,4.51,252400.0,3.4135,3.4286,3.4059,3.4135,252400.0
2009-01-26 12:00:00,4.51,4.55,4.51,4.54,128800.0,3.4135,3.4438,3.4135,3.4362,128800.0
2009-01-26 12:05:00,4.54,4.54,4.54,4.54,22000.0,3.4362,3.4362,3.4362,3.4362,22000.0
2009-01-26 12:10:00,4.54,4.54,4.54,4.54,11400.0,3.4362,3.4362,3.4362,3.4362,11400.0
2009-01-26 12:15:00,4.54,4.54,4.53,4.53,115400.0,3.4362,3.4362,3.4286,3.4286,115400.0
2009-01-26 12:20:00,4.54,4.57,4.54,4.57,192400.0,3.4362,3.4589,3.4362,3.4589,192400.0
2009-01-26 12:25:00,4.57,4.57,4.55,4.56,102200.0,3.4589,3.4589,3.4438,3.4513,102200.0
2009-01-26 12:30:00,4.55,4.56,4.54,4.54,157000.0,3.4438,3.4513,3.4362,3.4362,157000.0
2009-01-26 12:35:00,4.54,4.54,4.53,4.54,74600.0,3.4362,3.4362,3.4286,3.4362,74600.0
2009-01-26 12:40:00,4.54,4.54,4.53,4.54,86000.0,3.4362,3.4362,3.4286,3.4362,86000.0
2009-01-26 12:45:00,4.53,4.54,4.52,4.53,145400.0,3.4286,3.4362,3.4211,3.4286,145400.0
2009-01-26 12:50:00,4.53,4.54,4.51,4.53,261200.0,3.4286,3.4362,3.4135,3.4286,261200.0
2009-01-26 12:55:00,4.53,4.54,4.51,4.51,122400.0,3.4286,3.4362,3.4135,3.4135,122400.0
2009-01-26 13:00:00,4.52,4.55,4.52,4.55,94400.0,3.4211,3.4438,3.4211,3.4438,94400.0
2009-01-26 13:05:00,4.55,4.55,4.5,4.52,185000.0,3.4438,3.4438,3.4059,3.4211,185000.0
2009-01-26 13:10:00,4.52,4.53,4.51,4.52,193800.0,3.4211,3.4286,3.4135,3.4211,193800.0
2009-01-26 13:15:00,4.52,4.53,4.52,4.53,324800.0,3.4211,3.4286,3.4211,3.4286,324800.0
2009-01-26 13:20:00,4.53,4.53,4.51,4.52,288600.0,3.4286,3.4286,3.4135,3.4211,288600.0
2009-01-26 13:25:00,4.52,4.54,4.51,4.51,173600.0,3.4211,3.4362,3.4135,3.4135,173600.0
2009-01-26 13:30:00,4.52,4.52,4.5,4.5,227600.0,3.4211,3.4211,3.4059,3.4059,227600.0
2009-01-26 13:35:00,4.5,4.52,4.5,4.51,153000.0,3.4059,3.4211,3.4059,3.4135,153000.0
2009-01-26 13:40:00,4.51,4.53,4.51,4.52,179800.0,3.4135,3.4286,3.4135,3.4211,179800.0
2009-01-26 13:45:00,4.52,4.53,4.5,4.5,92600.0,3.4211,3.4286,3.4059,3.4059,92600.0
2009-01-26 13:50:00,4.5,4.5,4.46,4.48,162400.0,3.4059,3.4059,3.3757,3.3908,162400.0
2009-01-26 13:55:00,4.48,4.48,4.45,4.47,258600.0,3.3908,3.3908,3.3681,3.3832,258600.0
2009-01-26 14:00:00,4.47,4.47,4.42,4.43,451600.0,3.3832,3.3832,3.3454,3.353,451600.0
2009-01-26 14:05:00,4.43,4.43,4.4,4.42,200600.0,3.353,3.353,3.3302,3.3454,200600.0
2009-01-26 14:10:00,4.42,4.43,4.41,4.42,136800.0,3.3454,3.353,3.3378,3.3454,136800.0
2009-01-26 14:15:00,4.42,4.42,4.4,4.42,203200.0,3.3454,3.3454,3.3302,3.3454,203200.0
2009-01-26 14:20:00,4.42,4.43,4.4,4.41,222600.0,3.3454,3.353,3.3302,3.3378,222600.0
2009-01-26 14:25:00,4.41,4.43,4.4,4.43,165600.0,3.3378,3.353,3.3302,3.353,165600.0
2009-01-26 14:30:00,4.43,4.45,4.43,4.45,194400.0,3.353,3.3681,3.353,3.3681,194400.0
2009-01-26 14:35:00,4.45,4.47,4.45,4.47,140600.0,3.3681,3.3832,3.3681,3.3832,140600.0
2009-01-26 14:40:00,4.47,4.48,4.44,4.45,306400.0,3.3832,3.3908,3.3605,3.3681,306400.0
2009-01-26 14:45:00,4.45,4.48,4.44,4.48,173600.0,3.3681,3.3908,3.3605,3.3908,173600.0
2009-01-26 14:50:00,4.48,4.49,4.48,4.49,147000.0,3.3908,3.3984,3.3908,3.3984,147000.0
2009-01-26 14:55:00,4.49,4.5,4.48,4.49,308200.0,3.3984,3.4059,3.3908,3.3984,308200.0
2009-01-26 15:00:00,4.5,4.51,4.49,4.5,647000.0,3.4059,3.4135,3.3984,3.4059,647000.0
2009-01-26 15:05:00,4.5,4.53,4.5,4.53,227800.0,3.4059,3.4286,3.4059,3.4286,227800.0
2009-01-26 15:10:00,4.53,4.53,4.49,4.49,234400.0,3.4286,3.4286,3.3984,3.3984,234400.0
2009-01-26 15:15:00,4.5,4.51,4.48,4.5,203800.0,3.4059,3.4135,3.3908,3.4059,203800.0
2009-01-26 15:20:00,4.51,4.52,4.5,4.52,201600.0,3.4135,3.4211,3.4059,3.4211,201600.0
2009-01-26 15:25:00,4.52,4.54,4.51,4.53,419000.0,3.4211,3.4362,3.4135,3.4286,419000.0
2009-01-26 15:30:00,4.53,4.53,4.51,4.51,259200.0,3.4286,3.4286,3.4135,3.4135,259200.0
2009-01-26 15:35:00,4.52,4.54,4.49,4.49,343000.0,3.4211,3.4362,3.3984,3.3984,343000.0
2009-01-26 15:40:00,4.49,4.51,4.47,4.49,324200.0,3.3984,3.4135,3.3832,3.3984,324200.0
2009-01-26 15:45:00,4.49,4.52,4.48,4.51,350800.0,3.3984,3.4211,3.3908,3.4135,350800.0
2009-01-26 15:50:00,4.52,4.52,4.5,4.51,422600.0,3.4211,3.4211,3.4059,3.4135,422600.0
2009-01-26 15:55:00,4.51,4.52,4.49,4.49,966400.0,3.4135,3.4211,3.3984,3.3984,966400.0
2009-01-27 09:30:00,4.5,4.5,4.45,4.48,348200.0,3.4059,3.4059,3.3681,3.3908,348200.0
2009-01-27 09:35:00,4.48,4.5,4.47,4.49,870800.0,3.3908,3.4059,3.3832,3.3984,870800.0
2009-01-27 09:40:00,4.49,4.52,4.48,4.51,427200.0,3.3984,3.4211,3.3908,3.4135,427200.0
2009-01-27 09:45:00,4.51,4.52,4.5,4.51,512200.0,3.4135,3.4211,3.4059,3.4135,512200.0
2009-01-27 09:50:00,4.51,4.51,4.49,4.5,428000.0,3.4135,3.4135,3.3984,3.4059,428000.0
2009-01-27 09:55:00,4.5,4.51,4.5,4.51,217600.0,3.4059,3.4135,3.4059,3.4135,217600.0
2009-01-27 10:00:00,4.51,4.51,4.49,4.5,680600.0,3.4135,3.4135,3.3984,3.4059,680600.0
2009-01-27 10:05:00,4.5,4.5,4.44,4.47,492800.0,3.4059,3.4059,3.3605,3.3832,492800.0
2009-01-27 10:10:00,4.48,4.49,4.45,4.49,279600.0,3.3908,3.3984,3.3681,3.3984,279600.0
2009-01-27 10:15:00,4.49,4.5,4.48,4.5,639000.0,3.3984,3.4059,3.3908,3.4059,639000.0
2009-01-27 10:20:00,4.5,4.53,4.49,4.49,461800.0,3.4059,3.4286,3.3984,3.3984,461800.0
2009-01-27 10:25:00,4.49,4.51,4.47,4.48,350600.0,3.3984,3.4135,3.3832,3.3908,350600.0
2009-01-27 10:30:00,4.47,4.48,4.47,4.48,165200.0,3.3832,3.3908,3.3832,3.3908,165200.0
2009-01-27 10:35:00,4.48,4.5,4.48,4.49,236200.0,3.3908,3.4059,3.3908,3.3984,236200.0
2009-01-27 10:40:00,4.49,4.5,4.47,4.47,384400.0,3.3984,3.4059,3.3832,3.3832,384400.0
2009-01-27 10:45:00,4.47,4.48,4.45,4.45,130400.0,3.3832,3.3908,3.3681,3.3681,130400.0
2009-01-27 10:50:00,4.45,4.47,4.45,4.47,108400.0,3.3681,3.3832,3.3681,3.3832,108400.0
2009-01-27 10:55:00,4.47,4.5,4.47,4.5,86400.0,3.3832,3.4059,3.3832,3.4059,86400.0
2009-01-27 11:00:00,4.5,4.5,4.49,4.49,59600.0,3.4059,3.4059,3.3984,3.3984,59600.0
2009-01-27 11:05:00,4.49,4.5,4.48,4.48,334000.0,3.3984,3.4059,3.3908,3.3908,334000.0
2009-01-27 11:10:00,4.48,4.49,4.47,4.48,157600.0,3.3908,3.3984,3.3832,3.3908,157600.0
2009-01-27 11:15:00,4.48,4.52,4.48,4.5,402000.0,3.3908,3.4211,3.3908,3.4059,402000.0
2009-01-27 11:20:00,4.5,4.52,4.45,4.52,724000.0,3.4059,3.4211,3.3681,3.4211,724000.0
2009-01-27 11:25:00,4.52,4.53,4.51,4.52,255800.0,3.4211,3.4286,3.4135,3.4211,255800.0
2009-01-27 11:30:00,4.51,4.52,4.49,4.49,112400.0,3.4135,3.4211,3.3984,3.3984,112400.0
2009-01-27 11:35:00,4.49,4.5,4.47,4.49,149600.0,3.3984,3.4059,3.3832,3.3984,149600.0
2009-01-27 11:40:00,4.5,4.52,4.49,4.51,178600.0,3.4059,3.4211,3.3984,3.4135,178600.0
2009-01-27 11:45:00,4.51,4.53,4.51,4.52,158200.0,3.4135,3.4286,3.4135,3.4211,158200.0
2009-01-27 11:50:00,4.52,4.53,4.51,4.53,156400.0,3.4211,3.4286,3.4135,3.4286,156400.0
2009-01-27 11:55:00,4.52,4.53,4.5,4.5,118600.0,3.4211,3.4286,3.4059,3.4059,118600.0
2009-01-27 12:00:00,4.5,4.52,4.5,4.51,123000.0,3.4059,3.4211,3.4059,3.4135,123000.0
2009-01-27 12:05:00,4.52,4.53,4.52,4.53,87600.0,3.4211,3.4286,3.4211,3.4286,87600.0
2009-01-27 12:10:00,4.52,4.54,4.5,4.5,361600.0,3.4211,3.4362,3.4059,3.4059,361600.0
2009-01-27 12:15:00,4.5,4.52,4.49,4.52,173800.0,3.4059,3.4211,3.3984,3.4211,173800.0
2009-01-27 12:20:00,4.52,4.54,4.51,4.53,118600.0,3.4211,3.4362,3.4135,3.4286,118600.0
2009-01-27 12:25:00,4.53,4.55,4.52,4.55,320800.0,3.4286,3.4438,3.4211,3.4438,320800.0
2009-01-27 12:30:00,4.55,4.56,4.54,4.55,368600.0,3.4438,3.4513,3.4362,3.4438,368600.0
2009-01-27 12:35:00,4.55,4.55,4.54,4.55,53800.0,3.4438,3.4438,3.4362,3.4438,53800.0
2009-01-27 12:40:00,4.55,4.57,4.55,4.56,284200.0,3.4438,3.4589,3.4438,3.4513,284200.0
2009-01-27 12:45:00,4.55,4.57,4.55,4.56,538000.0,3.4438,3.4589,3.4438,3.4513,538000.0
2009-01-27 12:50:00,4.56,4.58,4.56,4.57,311200.0,3.4513,3.4665,3.4513,3.4589,311200.0
2009-01-27 12:55:00,4.58,4.6,4.57,4.59,572600.0,3.4665,3.4816,3.4589,3.4741,572600.0
2009-01-27 13:00:00,4.58,4.61,4.57,4.57,521400.0,3.4665,3.4892,3.4589,3.4589,521400.0
2009-01-27 13:05:00,4.57,4.58,4.54,4.57,436600.0,3.4589,3.4665,3.4362,3.4589,436600.0
2009-01-27 13:10:00,4.57,4.58,4.57,4.57,220600.0,3.4589,3.4665,3.4589,3.4589,220600.0
2009-01-27 13:15:00,4.58,4.58,4.56,4.56,109200.0,3.4665,3.4665,3.4513,3.4513,109200.0
2009-01-27 13:20:00,4.57,4.62,4.56,4.62,264000.0,3.4589,3.4968,3.4513,3.4968,264000.0
2009-01-27 13:25:00,4.61,4.62,4.57,4.58,168600.0,3.4892,3.4968,3.4589,3.4665,168600.0
2009-01-27 13:30:00,4.58,4.58,4.55,4.57,367000.0,3.4665,3.4665,3.4438,3.4589,367000.0
2009-01-27 13:35:00,4.57,4.59,4.56,4.58,192200.0,3.4589,3.4741,3.4513,3.4665,192200.0
2009-01-27 13:40:00,4.59,4.61,4.59,4.59,244000.0,3.4741,3.4892,3.4741,3.4741,244000.0
2009-01-27 13:45:00,4.59,4.6,4.56,4.57,218200.0,3.4741,3.4816,3.4513,3.4589,218200.0
2009-01-27 13:50:00,4.57,4.6,4.57,4.6,553600.0,3.4589,3.4816,3.4589,3.4816,553600.0
2009-01-27 13:55:00,4.6,4.6,4.57,4.57,114200.0,3.4816,3.4816,3.4589,3.4589,114200.0
2009-01-27 14:00:00,4.57,4.58,4.55,4.57,107000.0,3.4589,3.4665,3.4438,3.4589,107000.0
2009-01-27 14:05:00,4.57,4.57,4.54,4.55,146600.0,3.4589,3.4589,3.4362,3.4438,146600.0
2009-01-27 14:10:00,4.55,4.55,4.53,4.54,85000.0,3.4438,3.4438,3.4286,3.4362,85000.0
2009-01-27 14:15:00,4.54,4.58,4.54,4.58,284400.0,3.4362,3.4665,3.4362,3.4665,284400.0
2009-01-27 14:20:00,4.58,4.58,4.56,4.57,194600.0,3.4665,3.4665,3.4513,3.4589,194600.0
2009-01-27 14:25:00,4.57,4.58,4.56,4.56,172400.0,3.4589,3.4665,3.4513,3.4513,172400.0
2009-01-27 14:30:00,4.56,4.57,4.55,4.57,195000.0,3.4513,3.4589,3.4438,3.4589,195000.0
2009-01-27 14:35:00,4.57,4.6,4.57,4.58,112800.0,3.4589,3.4816,3.4589,3.4665,112800.0
2009-01-27 14:40:00,4.59,4.59,4.58,4.59,59800.0,3.4741,3.4741,3.4665,3.4741,59800.0
2009-01-27 14:45:00,4.58,4.59,4.57,4.58,139200.0,3.4665,3.4741,3.4589,3.4665,139200.0
2009-01-27 14:50:00,4.58,4.61,4.58,4.6,205200.0,3.4665,3.4892,3.4665,3.4816,205200.0
2009-01-27 14:55:00,4.6,4.61,4.6,4.61,393000.0,3.4816,3.4892,3.4816,3.4892,393000.0
2009-01-27 15:00:00,4.61,4.62,4.57,4.59,362000.0,3.4892,3.4968,3.4589,3.4741,362000.0
2009-01-27 15:05:00,4.58,4.59,4.56,4.59,291800.0,3.4665,3.4741,3.4513,3.4741,291800.0
2009-01-27 15:10:00,4.58,4.59,4.58,4.59,198400.0,3.4665,3.4741,3.4665,3.4741,198400.0
2009-01-27 15:15:00,4.59,4.59,4.57,4.57,996800.0,3.4741,3.4741,3.4589,3.4589,996800.0
2009-01-27 15:20:00,4.57,4.6,4.57,4.59,221000.0,3.4589,3.4816,3.4589,3.4741,221000.0
2009-01-27 15:25:00,4.59,4.6,4.58,4.58,260800.0,3.4741,3.4816,3.4665,3.4665,260800.0
2009-01-27 15:30:00,4.58,4.58,4.56,4.56,301600.0,3.4665,3.4665,3.4513,3.4513,301600.0
2009-01-27 15:35:00,4.56,4.58,4.56,4.57,115400.0,3.4513,3.4665,3.4513,3.4589,115400.0
2009-01-27 15:40:00,4.58,4.58,4.57,4.57,193200.0,3.4665,3.4665,3.4589,3.4589,193200.0
2009-01-27 15:45:00,4.58,4.58,4.56,4.57,254600.0,3.4665,3.4665,3.4513,3.4589,254600.0
2009-01-27 15:50:00,4.57,4.59,4.57,4.59,589200.0,3.4589,3.4741,3.4589,3.4741,589200.0
2009-01-27 15:55:00,4.58,4.59,4.57,4.58,542600.0,3.4665,3.4741,3.4589,3.4665,542600.0
2009-01-28 09:30:00,4.68,4.72,4.62,4.68,739200.0,3.5422,3.5724,3.4968,3.5422,739200.0
2009-01-28 09:35:00,4.68,4.72,4.67,4.68,562800.0,3.5422,3.5724,3.5346,3.5422,562800.0
2009-01-28 09:40:00,4.68,4.73,4.68,4.7,684400.0,3.5422,3.58,3.5422,3.5573,684400.0
2009-01-28 09:45:00,4.7,4.75,4.69,4.74,939600.0,3.5573,3.5952,3.5497,3.5876,939600.0
2009-01-28 09:50:00,4.73,4.81,4.71,4.75,2653200.0,3.58,3.6406,3.5649,3.5952,2653200.0
2009-01-28 09:55:00,4.75,4.76,4.72,4.73,317400.0,3.5952,3.6027,3.5724,3.58,317400.0
2009-01-28 10:00:00,4.73,4.75,4.71,4.71,221800.0,3.58,3.5952,3.5649,3.5649,221800.0
2009-01-28 10:05:00,4.71,4.77,4.7,4.75,965200.0,3.5649,3.6103,3.5573,3.5952,965200.0
2009-01-28 10:10:00,4.75,4.8,4.75,4.79,235600.0,3.5952,3.633,3.5952,3.6254,235600.0
2009-01-28 10:15:00,4.79,4.8,4.77,4.78,754800.0,3.6254,3.633,3.6103,3.6179,754800.0
2009-01-28 10:20:00,4.78,4.78,4.77,4.77,277200.0,3.6179,3.6179,3.6103,3.6103,277200.0
2009-01-28 10:25:00,4.77,4.79,4.77,4.79,616600.0,3.6103,3.6254,3.6103,3.6254,616600.0
2009-01-28 10:30:00,4.79,4.83,4.78,4.81,749600.0,3.6254,3.6557,3.6179,3.6406,749600.0
2009-01-28 10:35:00,4.81,4.85,4.81,4.84,343000.0,3.6406,3.6708,3.6406,3.6633,343000.0
2009-01-28 10:40:00,4.84,4.85,4.81,4.82,260400.0,3.6633,3.6708,3.6406,3.6481,260400.0
2009-01-28 10:45:00,4.82,4.84,4.82,4.82,338000.0,3.6481,3.6633,3.6481,3.6481,338000.0
2009-01-28 10:50:00,4.82,4.83,4.81,4.82,79800.0,3.6481,3.6557,3.6406,3.6481,79800.0
2009-01-28 10:55:00,4.82,4.82,4.8,4.81,223200.0,3.6481,3.6481,3.633,3.6406,223200.0
2009-01-28 11:00:00,4.81,4.85,4.81,4.84,644000.0,3.6406,3.6708,3.6406,3.6633,644000.0
2009-01-28 11:05:00,4.84,4.89,4.83,4.88,650400.0,3.6633,3.7011,3.6557,3.6935,650400.0
2009-01-28 11:10:00,4.87,4.88,4.83,4.83,511600.0,3.686,3.6935,3.6557,3.6557,511600.0
2009-01-28 11:15:00,4.83,4.85,4.83,4.83,313200.0,3.6557,3.6708,3.6557,3.6557,313200.0
2009-01-28 11:20:00,4.83,4.83,4.78,4.78,804400.0,3.6557,3.6557,3.6179,3.6179,804400.0
2009-01-28 11:25:00,4.79,4.8,4.78,4.79,450200.0,3.6254,3.633,3.6179,3.6254,450200.0
2009-01-28 11:30:00,4.79,4.82,4.79,4.81,145400.0,3.6254,3.6481,3.6254,3.6406,145400.0
2009-01-28 11:35:00,4.81,4.82,4.8,4.81,117200.0,3.6406,3.6481,3.633,3.6406,117200.0
2009-01-28 11:40:00,4.81,4.83,4.8,4.81,264800.0,3.6406,3.6557,3.633,3.6406,264800.0
2009-01-28 11:45:00,4.82,4.82,4.81,4.81,98800.0,3.6481,3.6481,3.6406,3.6406,98800.0
2009-01-28 11:50:00,4.81,4.82,4.81,4.81,406600.0,3.6406,3.6481,3.6406,3.6406,406600.0
2009-01-28 11:55:00,4.82,4.82,4.79,4.79,198000.0,3.6481,3.6481,3.6254,3.6254,198000.0
2009-01-28 12:00:00,4.79,4.79,4.77,4.79,382800.0,3.6254,3.6254,3.6103,3.6254,382800.0
2009-01-28 12:05:00,4.79,4.81,4.79,4.81,88000.0,3.6254,3.6406,3.6254,3.6406,88000.0
2009-01-28 12:10:00,4.81,4.82,4.8,4.8,186200.0,3.6406,3.6481,3.633,3.633,186200.0
2009-01-28 12:15:00,4.8,4.82,4.8,4.81,143000.0,3.633,3.6481,3.633,3.6406,143000.0
2009-01-28 12:20:00,4.82,4.83,4.8,4.83,455600.0,3.6481,3.6557,3.633,3.6557,455600.0
2009-01-28 12:25:00,4.83,4.83,4.81,4.82,272400.0,3.6557,3.6557,3.6406,3.6481,272400.0
2009-01-28 12:30:00,4.82,4.82,4.77,4.78,493200.0,3.6481,3.6481,3.6103,3.6179,493200.0
2009-01-28 12:35:00,4.77,4.81,4.77,4.79,346800.0,3.6103,3.6406,3.6103,3.6254,346800.0
2009-01-28 12:40:00,4.79,4.8,4.79,4.79,113000.0,3.6254,3.633,3.6254,3.6254,113000.0
2009-01-28 12:45:00,4.8,4.8,4.79,4.8,97400.0,3.633,3.633,3.6254,3.633,97400.0
2009-01-28 12:50:00,4.8,4.83,4.8,4.82,296800.0,3.633,3.6557,3.633,3.6481,296800.0
2009-01-28 12:55:00,4.81,4.83,4.81,4.81,234000.0,3.6406,3.6557,3.6406,3.6406,234000.0
2009-01-28 13:00:00,4.81,4.81,4.8,4.8,103600.0,3.6406,3.6406,3.633,3.633,103600.0
2009-01-28 13:05:00,4.8,4.84,4.79,4.84,393200.0,3.633,3.6633,3.6254,3.6633,393200.0
2009-01-28 13:10:00,4.84,4.84,4.83,4.83,154600.0,3.6633,3.6633,3.6557,3.6557,154600.0
2009-01-28 13:15:00,4.83,4.83,4.82,4.82,91200.0,3.6557,3.6557,3.6481,3.6481,91200.0
2009-01-28 13:20:00,4.82,4.84,4.82,4.83,232400.0,3.6481,3.6633,3.6481,3.6557,232400.0
2009-01-28 13:25:00,4.84,4.87,4.83,4.87,294400.0,3.6633,3.686,3.6557,3.686,294400.0
2009-01-28 13:30:00,4.87,4.89,4.86,4.88,553200.0,3.686,3.7011,3.6784,3.6935,553200.0
2009-01-28 13:35:00,4.88,4.89,4.86,4.86,332800.0,3.6935,3.7011,3.6784,3.6784,332800.0
2009-01-28 13:40:00,4.86,4.87,4.86,4.87,104000.0,3.6784,3.686,3.6784,3.686,104000.0
2009-01-28 13:45:00,4.86,4.87,4.85,4.85,264600.0,3.6784,3.686,3.6708,3.6708,264600.0
2009-01-28 13:50:00,4.85,4.85,4.83,4.84,289800.0,3.6708,3.6708,3.6557,3.6633,289800.0
2009-01-28 13:55:00,4.84,4.85,4.83,4.85,123200.0,3.6633,3.6708,3.6557,3.6708,123200.0
2009-01-28 14:00:00,4.85,4.86,4.85,4.85,173000.0,3.6708,3.6784,3.6708,3.6708,173000.0
2009-01-28 14:05:00,4.85,4.87,4.85,4.87,177400.0,3.6708,3.686,3.6708,3.686,177400.0
2009-01-28 14:10:00,4.87,4.9,4.86,4.87,424600.0,3.686,3.7087,3.6784,3.686,424600.0
2009-01-28 14:15:00,4.86,4.88,4.82,4.85,720400.0,3.6784,3.6935,3.6481,3.6708,720400.0
2009-01-28 14:20:00,4.85,4.88,4.81,4.82,539600.0,3.6708,3.6935,3.6406,3.6481,539600.0
2009-01-28 14:25:00,4.81,4.83,4.79,4.82,602600.0,3.6406,3.6557,3.6254,3.6481,602600.0
2009-01-28 14:30:00,4.82,4.82,4.76,4.78,533400.0,3.6481,3.6481,3.6027,3.6179,533400.0
2009-01-28 14:35:00,4.78,4.8,4.77,4.79,454200.0,3.6179,3.633,3.6103,3.6254,454200.0
2009-01-28 14:40:00,4.78,4.81,4.78,4.79,315400.0,3.6179,3.6406,3.6179,3.6254,315400.0
2009-01-28 14:45:00,4.78,4.81,4.78,4.81,661000.0,3.6179,3.6406,3.6179,3.6406,661000.0
2009-01-28 14:50:00,4.81,4.81,4.78,4.78,262000.0,3.6406,3.6406,3.6179,3.6179,262000.0
2009-01-28 14:55:00,4.78,4.81,4.78,4.81,340000.0,3.6179,3.6406,3.6179,3.6406,340000.0
2009-01-28 15:00:00,4.81,4.84,4.81,4.82,507600.0,3.6406,3.6633,3.6406,3.6481,507600.0
2009-01-28 15:05:00,4.82,4.83,4.78,4.79,764600.0,3.6481,3.6557,3.6179,3.6254,764600.0
2009-01-28 15:10:00,4.79,4.79,4.76,4.76,833600.0,3.6254,3.6254,3.6027,3.6027,833600.0
2009-01-28 15:15:00,4.76,4.79,4.76,4.78,337000.0,3.6027,3.6254,3.6027,3.6179,337000.0
2009-01-28 15:20:00,4.78,4.79,4.76,4.78,804600.0,3.6179,3.6254,3.6027,3.6179,804600.0
2009-01-28 15:25:00,4.78,4.78,4.75,4.77,704200.0,3.6179,3.6179,3.5952,3.6103,704200.0
2009-01-28 15:30:00,4.77,4.78,4.76,4.78,517000.0,3.6103,3.6179,3.6027,3.6179,517000.0
2009-01-28 15:35:00,4.78,4.79,4.76,4.79,449600.0,3.6179,3.6254,3.6027,3.6254,449600.0
2009-01-28 15:40:00,4.79,4.81,4.77,4.78,493800.0,3.6254,3.6406,3.6103,3.6179,493800.0
2009-01-28 15:45:00,4.78,4.81,4.77,4.81,871000.0,3.6179,3.6406,3.6103,3.6406,871000.0
2009-01-28 15:50:00,4.81,4.84,4.8,4.81,1659000.0,3.6406,3.6633,3.633,3.6406,1659000.0
2009-01-28 15:55:00,4.81,4.83,4.8,4.82,1311400.0,3.6406,3.6557,3.633,3.6481,1311400.0
2009-01-29 09:30:00,4.63,4.79,4.63,4.78,1151400.0,3.5043,3.6254,3.5043,3.6179,1151400.0
2009-01-29 09:35:00,4.77,4.95,4.77,4.84,1687000.0,3.6103,3.7465,3.6103,3.6633,1687000.0
2009-01-29 09:40:00,4.84,4.85,4.75,4.79,1107200.0,3.6633,3.6708,3.5952,3.6254,1107200.0
2009-01-29 09:45:00,4.81,4.83,4.78,4.8,1049600.0,3.6406,3.6557,3.6179,3.633,1049600.0
2009-01-29 09:50:00,4.79,4.84,4.79,4.83,344000.0,3.6254,3.6633,3.6254,3.6557,344000.0
2009-01-29 09:55:00,4.83,4.9,4.81,4.9,1112400.0,3.6557,3.7087,3.6406,3.7087,1112400.0
2009-01-29 10:00:00,4.89,4.91,4.83,4.84,1225800.0,3.7011,3.7163,3.6557,3.6633,1225800.0
2009-01-29 10:05:00,4.84,4.86,4.82,4.83,645200.0,3.6633,3.6784,3.6481,3.6557,645200.0
2009-01-29 10:10:00,4.83,4.85,4.8,4.84,437400.0,3.6557,3.6708,3.633,3.6633,437400.0
2009-01-29 10:15:00,4.84,4.85,4.8,4.83,339400.0,3.6633,3.6708,3.633,3.6557,339400.0
2009-01-29 10:20:00,4.83,4.85,4.8,4.85,476000.0,3.6557,3.6708,3.633,3.6708,476000.0
2009-01-29 10:25:00,4.85,4.89,4.85,4.88,421200.0,3.6708,3.7011,3.6708,3.6935,421200.0
2009-01-29 10:30:00,4.87,4.9,4.85,4.9,620200.0,3.686,3.7087,3.6708,3.7087,620200.0
2009-01-29 10:35:00,4.9,4.91,4.86,4.87,588800.0,3.7087,3.7163,3.6784,3.686,588800.0
2009-01-29 10:40:00,4.87,4.89,4.86,4.89,911400.0,3.686,3.7011,3.6784,3.7011,911400.0
2009-01-29 10:45:00,4.89,4.89,4.87,4.88,254600.0,3.7011,3.7011,3.686,3.6935,254600.0
2009-01-29 10:50:00,4.88,4.92,4.87,4.92,426400.0,3.6935,3.7238,3.686,3.7238,426400.0
2009-01-29 10:55:00,4.91,4.92,4.89,4.92,340800.0,3.7163,3.7238,3.7011,3.7238,340800.0
2009-01-29 11:00:00,4.92,4.92,4.88,4.88,668800.0,3.7238,3.7238,3.6935,3.6935,668800.0
2009-01-29 11:05:00,4.88,4.91,4.88,4.89,340800.0,3.6935,3.7163,3.6935,3.7011,340800.0
2009-01-29 11:10:00,4.89,4.91,4.89,4.9,353400.0,3.7011,3.7163,3.7011,3.7087,353400.0
2009-01-29 11:15:00,4.9,4.9,4.87,4.88,174800.0,3.7087,3.7087,3.686,3.6935,174800.0
2009-01-29 11:20:00,4.87,4.87,4.86,4.86,302800.0,3.686,3.686,3.6784,3.6784,302800.0
2009-01-29 11:25:00,4.86,4.87,4.86,4.86,483000.0,3.6784,3.686,3.6784,3.6784,483000.0
2009-01-29 11:30:00,4.86,4.87,4.86,4.86,102800.0,3.6784,3.686,3.6784,3.6784,102800.0
2009-01-29 11:35:00,4.86,4.87,4.86,4.87,207200.0,3.6784,3.686,3.6784,3.686,207200.0
2009-01-29 11:40:00,4.86,4.88,4.86,4.86,694200.0,3.6784,3.6935,3.6784,3.6784,694200.0
2009-01-29 11:45:00,4.86,4.87,4.86,4.86,280600.0,3.6784,3.686,3.6784,3.6784,280600.0
2009-01-29 11:50:00,4.86,4.88,4.86,4.87,492200.0,3.6784,3.6935,3.6784,3.686,492200.0
2009-01-29 11:55:00,4.87,4.88,4.86,4.87,165400.0,3.686,3.6935,3.6784,3.686,165400.0
2009-01-29 12:00:00,4.86,4.86,4.85,4.86,268600.0,3.6784,3.6784,3.6708,3.6784,268600.0
2009-01-29 12:05:00,4.85,4.87,4.85,4.86,130200.0,3.6708,3.686,3.6708,3.6784,130200.0
2009-01-29 12:10:00,4.86,4.88,4.85,4.87,584600.0,3.6784,3.6935,3.6708,3.686,584600.0
2009-01-29 12:15:00,4.87,4.88,4.86,4.88,874000.0,3.686,3.6935,3.6784,3.6935,874000.0
2009-01-29 12:20:00,4.88,4.92,4.88,4.89,422400.0,3.6935,3.7238,3.6935,3.7011,422400.0
2009-01-29 12:25:00,4.89,4.9,4.88,4.88,47400.0,3.7011,3.7087,3.6935,3.6935,47400.0
2009-01-29 12:30:00,4.88,4.88,4.88,4.88,81200.0,3.6935,3.6935,3.6935,3.6935,81200.0
2009-01-29 12:35:00,4.88,4.89,4.88,4.88,168400.0,3.6935,3.7011,3.6935,3.6935,168400.0
2009-01-29 12:40:00,4.88,4.88,4.88,4.88,199800.0,3.6935,3.6935,3.6935,3.6935,199800.0
2009-01-29 12:45:00,4.88,4.88,4.88,4.88,110800.0,3.6935,3.6935,3.6935,3.6935,110800.0
2009-01-29 12:50:00,4.88,4.89,4.88,4.88,181600.0,3.6935,3.7011,3.6935,3.6935,181600.0
2009-01-29 12:55:00,4.88,4.88,4.83,4.84,675200.0,3.6935,3.6935,3.6557,3.6633,675200.0
2009-01-29 13:00:00,4.85,4.85,4.8,4.83,1183000.0,3.6708,3.6708,3.633,3.6557,1183000.0
2009-01-29 13:05:00,4.82,4.87,4.82,4.86,469600.0,3.6481,3.686,3.6481,3.6784,469600.0
2009-01-29 13:10:00,4.86,4.87,4.85,4.87,290800.0,3.6784,3.686,3.6708,3.686,290800.0
2009-01-29 13:15:00,4.87,4.87,4.86,4.87,186800.0,3.686,3.686,3.6784,3.686,186800.0
2009-01-29 13:20:00,4.87,4.87,4.86,4.86,204600.0,3.686,3.686,3.6784,3.6784,204600.0
2009-01-29 13:25:00,4.86,4.88,4.86,4.87,357800.0,3.6784,3.6935,3.6784,3.686,357800.0
2009-01-29 13:30:00,4.87,4.87,4.86,4.86,283600.0,3.686,3.686,3.6784,3.6784,283600.0
2009-01-29 13:35:00,4.86,4.87,4.86,4.87,370800.0,3.6784,3.686,3.6784,3.686,370800.0
2009-01-29 13:40:00,4.87,4.88,4.86,4.86,173000.0,3.686,3.6935,3.6784,3.6784,173000.0
2009-01-29 13:45:00,4.86,4.87,4.85,4.86,344800.0,3.6784,3.686,3.6708,3.6784,344800.0
2009-01-29 13:50:00,4.86,4.87,4.85,4.86,299400.0,3.6784,3.686,3.6708,3.6784,299400.0
2009-01-29 13:55:00,4.86,4.88,4.86,4.87,120200.0,3.6784,3.6935,3.6784,3.686,120200.0
2009-01-29 14:00:00,4.87,4.88,4.87,4.87,96400.0,3.686,3.6935,3.686,3.686,96400.0
2009-01-29 14:05:00,4.87,4.9,4.87,4.88,293000.0,3.686,3.7087,3.686,3.6935,293000.0
2009-01-29 14:10:00,4.88,4.89,4.88,4.88,91400.0,3.6935,3.7011,3.6935,3.6935,91400.0
2009-01-29 14:15:00,4.88,4.9,4.88,4.89,204200.0,3.6935,3.7087,3.6935,3.7011,204200.0
2009-01-29 14:20:00,4.89,4.9,4.89,4.89,179000.0,3.7011,3.7087,3.7011,3.7011,179000.0
2009-01-29 14:25:00,4.89,4.9,4.89,4.89,183400.0,3.7011,3.7087,3.7011,3.7011,183400.0
2009-01-29 14:30:00,4.89,4.89,4.89,4.89,192800.0,3.7011,3.7011,3.7011,3.7011,192800.0
2009-01-29 14:35:00,4.89,4.89,4.86,4.86,368400.0,3.7011,3.7011,3.6784,3.6784,368400.0
2009-01-29 14:40:00,4.86,4.88,4.86,4.88,302800.0,3.6784,3.6935,3.6784,3.6935,302800.0
2009-01-29 14:45:00,4.88,4.88,4.86,4.86,443600.0,3.6935,3.6935,3.6784,3.6784,443600.0
2009-01-29 14:50:00,4.86,4.87,4.85,4.86,200600.0,3.6784,3.686,3.6708,3.6784,200600.0
2009-01-29 14:55:00,4.87,4.87,4.85,4.85,240600.0,3.686,3.686,3.6708,3.6708,240600.0
2009-01-29 15:00:00,4.86,4.88,4.85,4.87,283800.0,3.6784,3.6935,3.6708,3.686,283800.0
2009-01-29 15:05:00,4.87,4.87,4.86,4.87,268000.0,3.686,3.686,3.6784,3.686,268000.0
2009-01-29 15:10:00,4.87,4.87,4.85,4.86,443200.0,3.686,3.686,3.6708,3.6784,443200.0
2009-01-29 15:15:00,4.86,4.86,4.85,4.85,242400.0,3.6784,3.6784,3.6708,3.6708,242400.0
2009-01-29 15:20:00,4.85,4.87,4.85,4.87,680000.0,3.6708,3.686,3.6708,3.686,680000.0
2009-01-29 15:25:00,4.86,4.87,4.85,4.85,276400.0,3.6784,3.686,3.6708,3.6708,276400.0
2009-01-29 15:30:00,4.85,4.86,4.83,4.83,687800.0,3.6708,3.6784,3.6557,3.6557,687800.0
2009-01-29 15:35:00,4.83,4.84,4.83,4.83,525200.0,3.6557,3.6633,3.6557,3.6557,525200.0
2009-01-29 15:40:00,4.83,4.86,4.82,4.83,679200.0,3.6557,3.6784,3.6481,3.6557,679200.0
2009-01-29 15:45:00,4.83,4.83,4.83,4.83,253400.0,3.6557,3.6557,3.6557,3.6557,253400.0
2009-01-29 15:50:00,4.83,4.84,4.83,4.83,897200.0,3.6557,3.6633,3.6557,3.6557,897200.0
2009-01-29 15:55:00,4.83,4.84,4.83,4.83,1158800.0,3.6557,3.6633,3.6557,3.6557,1158800.0
2009-01-30 09:30:00,4.87,4.88,4.8,4.84,306000.0,3.686,3.6935,3.633,3.6633,306000.0
2009-01-30 09:35:00,4.84,4.85,4.82,4.83,338400.0,3.6633,3.6708,3.6481,3.6557,338400.0
2009-01-30 09:40:00,4.83,4.84,4.81,4.83,425600.0,3.6557,3.6633,3.6406,3.6557,425600.0
2009-01-30 09:45:00,4.83,4.85,4.81,4.82,454400.0,3.6557,3.6708,3.6406,3.6481,454400.0
2009-01-30 09:50:00,4.83,4.83,4.79,4.8,426600.0,3.6557,3.6557,3.6254,3.633,426600.0
2009-01-30 09:55:00,4.8,4.81,4.8,4.8,447200.0,3.633,3.6406,3.633,3.633,447200.0
2009-01-30 10:00:00,4.8,4.81,4.76,4.76,711600.0,3.633,3.6406,3.6027,3.6027,711600.0
2009-01-30 10:05:00,4.76,4.78,4.75,4.77,622000.0,3.6027,3.6179,3.5952,3.6103,622000.0
2009-01-30 10:10:00,4.77,4.77,4.74,4.75,403400.0,3.6103,3.6103,3.5876,3.5952,403400.0
2009-01-30 10:15:00,4.75,4.76,4.74,4.75,461000.0,3.5952,3.6027,3.5876,3.5952,461000.0
2009-01-30 10:20:00,4.75,4.76,4.75,4.76,112800.0,3.5952,3.6027,3.5952,3.6027,112800.0
2009-01-30 10:25:00,4.75,4.76,4.73,4.74,364200.0,3.5952,3.6027,3.58,3.5876,364200.0
2009-01-30 10:30:00,4.74,4.74,4.71,4.72,592000.0,3.5876,3.5876,3.5649,3.5724,592000.0
2009-01-30 10:35:00,4.72,4.74,4.71,4.72,404000.0,3.5724,3.5876,3.5649,3.5724,404000.0
2009-01-30 10:40:00,4.72,4.75,4.71,4.74,360400.0,3.5724,3.5952,3.5649,3.5876,360400.0
2009-01-30 10:45:00,4.75,4.75,4.74,4.75,298200.0,3.5952,3.5952,3.5876,3.5952,298200.0
2009-01-30 10:50:00,4.75,4.76,4.73,4.75,682600.0,3.5952,3.6027,3.58,3.5952,682600.0
2009-01-30 10:55:00,4.75,4.76,4.74,4.75,268400.0,3.5952,3.6027,3.5876,3.5952,268400.0
2009-01-30 11:00:00,4.75,4.77,4.74,4.76,259400.0,3.5952,3.6103,3.5876,3.6027,259400.0
2009-01-30 11:05:00,4.77,4.77,4.76,4.76,204600.0,3.6103,3.6103,3.6027,3.6027,204600.0
2009-01-30 11:10:00,4.76,4.78,4.74,4.74,807600.0,3.6027,3.6179,3.5876,3.5876,807600.0
2009-01-30 11:15:00,4.74,4.76,4.74,4.75,458800.0,3.5876,3.6027,3.5876,3.5952,458800.0
2009-01-30 11:20:00,4.75,4.77,4.75,4.76,637000.0,3.5952,3.6103,3.5952,3.6027,637000.0
2009-01-30 11:25:00,4.76,4.77,4.75,4.76,369600.0,3.6027,3.6103,3.5952,3.6027,369600.0
2009-01-30 11:30:00,4.75,4.76,4.75,4.76,297600.0,3.5952,3.6027,3.5952,3.6027,297600.0
2009-01-30 11:35:00,4.75,4.76,4.75,4.75,96800.0,3.5952,3.6027,3.5952,3.5952,96800.0
2009-01-30 11:40:00,4.76,4.77,4.75,4.76,207400.0,3.6027,3.6103,3.5952,3.6027,207400.0
2009-01-30 11:45:00,4.76,4.78,4.76,4.78,328400.0,3.6027,3.6179,3.6027,3.6179,328400.0
2009-01-30 11:50:00,4.77,4.78,4.77,4.78,73800.0,3.6103,3.6179,3.6103,3.6179,73800.0
2009-01-30 11:55:00,4.78,4.78,4.76,4.76,132000.0,3.6179,3.6179,3.6027,3.6027,132000.0
2009-01-30 12:00:00,4.76,4.76,4.74,4.74,303200.0,3.6027,3.6027,3.5876,3.5876,303200.0
2009-01-30 12:05:00,4.74,4.75,4.73,4.75,310800.0,3.5876,3.5952,3.58,3.5952,310800.0
2009-01-30 12:10:00,4.75,4.76,4.75,4.76,296000.0,3.5952,3.6027,3.5952,3.6027,296000.0
2009-01-30 12:15:00,4.76,4.76,4.75,4.76,57600.0,3.6027,3.6027,3.5952,3.6027,57600.0
2009-01-30 12:20:00,4.76,4.79,4.76,4.79,264200.0,3.6027,3.6254,3.6027,3.6254,264200.0
2009-01-30 12:25:00,4.79,4.79,4.79,4.79,60600.0,3.6254,3.6254,3.6254,3.6254,60600.0
2009-01-30 12:30:00,4.79,4.79,4.78,4.78,113400.0,3.6254,3.6254,3.6179,3.6179,113400.0
2009-01-30 12:35:00,4.78,4.8,4.78,4.8,161800.0,3.6179,3.633,3.6179,3.633,161800.0
2009-01-30 12:40:00,4.79,4.81,4.79,4.8,206800.0,3.6254,3.6406,3.6254,3.633,206800.0
2009-01-30 12:45:00,4.8,4.82,4.8,4.82,120800.0,3.633,3.6481,3.633,3.6481,120800.0
2009-01-30 12:50:00,4.82,4.82,4.81,4.81,115000.0,3.6481,3.6481,3.6406,3.6406,115000.0
2009-01-30 12:55:00,4.81,4.82,4.81,4.81,25000.0,3.6406,3.6481,3.6406,3.6406,25000.0
2009-01-30 13:00:00,4.81,4.83,4.81,4.83,310600.0,3.6406,3.6557,3.6406,3.6557,310600.0
2009-01-30 13:05:00,4.83,4.86,4.82,4.86,285600.0,3.6557,3.6784,3.6481,3.6784,285600.0
2009-01-30 13:10:00,4.86,4.86,4.84,4.84,134000.0,3.6784,3.6784,3.6633,3.6633,134000.0
2009-01-30 13:15:00,4.84,4.84,4.83,4.84,98600.0,3.6633,3.6633,3.6557,3.6633,98600.0
2009-01-30 13:20:00,4.83,4.84,4.83,4.83,29400.0,3.6557,3.6633,3.6557,3.6557,29400.0
2009-01-30 13:25:00,4.83,4.83,4.79,4.8,164400.0,3.6557,3.6557,3.6254,3.633,164400.0
2009-01-30 13:30:00,4.8,4.8,4.77,4.78,190400.0,3.633,3.633,3.6103,3.6179,190400.0
2009-01-30 13:35:00,4.78,4.78,4.75,4.75,179200.0,3.6179,3.6179,3.5952,3.5952,179200.0
2009-01-30 13:40:00,4.75,4.76,4.73,4.75,341400.0,3.5952,3.6027,3.58,3.5952,341400.0
2009-01-30 13:45:00,4.75,4.75,4.74,4.74,109200.0,3.5952,3.5952,3.5876,3.5876,109200.0
2009-01-30 13:50:00,4.74,4.76,4.74,4.75,283400.0,3.5876,3.6027,3.5876,3.5952,283400.0
2009-01-30 13:55:00,4.74,4.77,4.74,4.76,113600.0,3.5876,3.6103,3.5876,3.6027,113600.0
2009-01-30 14:00:00,4.76,4.77,4.76,4.76,199200.0,3.6027,3.6103,3.6027,3.6027,199200.0
2009-01-30 14:05:00,4.76,4.78,4.74,4.74,319000.0,3.6027,3.6179,3.5876,3.5876,319000.0
2009-01-30 14:10:00,4.75,4.76,4.74,4.75,153200.0,3.5952,3.6027,3.5876,3.5952,153200.0
2009-01-30 14:15:00,4.75,4.76,4.74,4.75,244200.0,3.5952,3.6027,3.5876,3.5952,244200.0
2009-01-30 14:20:00,4.75,4.77,4.75,4.77,284400.0,3.5952,3.6103,3.5952,3.6103,284400.0
2009-01-30 14:25:00,4.77,4.81,4.77,4.81,175800.0,3.6103,3.6406,3.6103,3.6406,175800.0
2009-01-30 14:30:00,4.81,4.83,4.8,4.81,235600.0,3.6406,3.6557,3.633,3.6406,235600.0
2009-01-30 14:35:00,4.81,4.81,4.8,4.8,100400.0,3.6406,3.6406,3.633,3.633,100400.0
2009-01-30 14:40:00,4.8,4.8,4.77,4.77,193000.0,3.633,3.633,3.6103,3.6103,193000.0
2009-01-30 14:45:00,4.78,4.78,4.76,4.77,398800.0,3.6179,3.6179,3.6027,3.6103,398800.0
2009-01-30 14:50:00,4.76,4.77,4.74,4.74,848000.0,3.6027,3.6103,3.5876,3.5876,848000.0
2009-01-30 14:55:00,4.74,4.77,4.74,4.76,414800.0,3.5876,3.6103,3.5876,3.6027,414800.0
2009-01-30 15:00:00,4.76,4.78,4.75,4.75,1055400.0,3.6027,3.6179,3.5952,3.5952,1055400.0
2009-01-30 15:05:00,4.76,4.77,4.75,4.75,931400.0,3.6027,3.6103,3.5952,3.5952,931400.0
2009-01-30 15:10:00,4.75,4.78,4.74,4.77,777800.0,3.5952,3.6179,3.5876,3.6103,777800.0
2009-01-30 15:15:00,4.77,4.77,4.74,4.76,867400.0,3.6103,3.6103,3.5876,3.6027,867400.0
2009-01-30 15:20:00,4.76,4.78,4.75,4.76,1141600.0,3.6027,3.6179,3.5952,3.6027,1141600.0
2009-01-30 15:25:00,4.76,4.78,4.76,4.76,559600.0,3.6027,3.6179,3.6027,3.6027,559600.0
2009-01-30 15:30:00,4.75,4.76,4.73,4.74,464600.0,3.5952,3.6027,3.58,3.5876,464600.0
2009-01-30 15:35:00,4.74,4.75,4.72,4.73,388800.0,3.5876,3.5952,3.5724,3.58,388800.0
2009-01-30 15:40:00,4.73,4.75,4.72,4.73,790000.0,3.58,3.5952,3.5724,3.58,790000.0
2009-01-30 15:45:00,4.73,4.76,4.72,4.75,496200.0,3.58,3.6027,3.5724,3.5952,496200.0
2009-01-30 15:50:00,4.75,4.75,4.73,4.74,937800.0,3.5952,3.5952,3.58,3.5876,937800.0
2009-01-30 15:55:00,4.74,4.74,4.72,4.73,1571000.0,3.5876,3.5876,3.5724,3.58,1571000.0
2009-02-02 09:30:00,4.63,4.68,4.62,4.68,496400.0,3.5043,3.5422,3.4968,3.5422,496400.0
2009-02-02 09:35:00,4.68,4.72,4.68,4.71,271000.0,3.5422,3.5724,3.5422,3.5649,271000.0
2009-02-02 09:40:00,4.71,4.73,4.68,4.69,387400.0,3.5649,3.58,3.5422,3.5497,387400.0
2009-02-02 09:45:00,4.7,4.71,4.68,4.71,277800.0,3.5573,3.5649,3.5422,3.5649,277800.0
2009-02-02 09:50:00,4.71,4.74,4.71,4.72,442400.0,3.5649,3.5876,3.5649,3.5724,442400.0
2009-02-02 09:55:00,4.71,4.72,4.7,4.7,348400.0,3.5649,3.5724,3.5573,3.5573,348400.0
2009-02-02 10:00:00,4.71,4.74,4.71,4.71,763400.0,3.5649,3.5876,3.5649,3.5649,763400.0
2009-02-02 10:05:00,4.71,4.75,4.71,4.75,369800.0,3.5649,3.5952,3.5649,3.5952,369800.0
2009-02-02 10:10:00,4.75,4.77,4.74,4.76,485400.0,3.5952,3.6103,3.5876,3.6027,485400.0
2009-02-02 10:15:00,4.76,4.83,4.76,4.82,671000.0,3.6027,3.6557,3.6027,3.6481,671000.0
2009-02-02 10:20:00,4.82,4.83,4.79,4.82,371200.0,3.6481,3.6557,3.6254,3.6481,371200.0
2009-02-02 10:25:00,4.82,4.82,4.79,4.8,453400.0,3.6481,3.6481,3.6254,3.633,453400.0
2009-02-02 10:30:00,4.8,4.8,4.75,4.76,272000.0,3.633,3.633,3.5952,3.6027,272000.0
2009-02-02 10:35:00,4.76,4.77,4.75,4.75,287600.0,3.6027,3.6103,3.5952,3.5952,287600.0
2009-02-02 10:40:00,4.75,4.76,4.73,4.73,204800.0,3.5952,3.6027,3.58,3.58,204800.0
2009-02-02 10:45:00,4.73,4.74,4.72,4.73,169800.0,3.58,3.5876,3.5724,3.58,169800.0
2009-02-02 10:50:00,4.74,4.74,4.71,4.71,167000.0,3.5876,3.5876,3.5649,3.5649,167000.0
2009-02-02 10:55:00,4.71,4.73,4.71,4.71,248200.0,3.5649,3.58,3.5649,3.5649,248200.0
2009-02-02 11:00:00,4.71,4.73,4.7,4.71,306600.0,3.5649,3.58,3.5573,3.5649,306600.0
2009-02-02 11:05:00,4.71,4.71,4.68,4.68,143600.0,3.5649,3.5649,3.5422,3.5422,143600.0
2009-02-02 11:10:00,4.68,4.69,4.68,4.68,91800.0,3.5422,3.5497,3.5422,3.5422,91800.0
2009-02-02 11:15:00,4.68,4.71,4.68,4.71,150200.0,3.5422,3.5649,3.5422,3.5649,150200.0
2009-02-02 11:20:00,4.71,4.72,4.69,4.7,88200.0,3.5649,3.5724,3.5497,3.5573,88200.0
2009-02-02 11:25:00,4.7,4.71,4.7,4.7,59400.0,3.5573,3.5649,3.5573,3.5573,59400.0
2009-02-02 11:30:00,4.7,4.73,4.7,4.73,156000.0,3.5573,3.58,3.5573,3.58,156000.0
2009-02-02 11:35:00,4.73,4.74,4.71,4.71,97800.0,3.58,3.5876,3.5649,3.5649,97800.0
2009-02-02 11:40:00,4.71,4.71,4.69,4.7,413200.0,3.5649,3.5649,3.5497,3.5573,413200.0
2009-02-02 11:45:00,4.7,4.71,4.68,4.71,519400.0,3.5573,3.5649,3.5422,3.5649,519400.0
2009-02-02 11:50:00,4.71,4.73,4.71,4.72,255400.0,3.5649,3.58,3.5649,3.5724,255400.0
2009-02-02 11:55:00,4.72,4.73,4.71,4.72,108000.0,3.5724,3.58,3.5649,3.5724,108000.0
2009-02-02 12:00:00,4.72,4.76,4.72,4.76,286600.0,3.5724,3.6027,3.5724,3.6027,286600.0
2009-02-02 12:05:00,4.75,4.75,4.74,4.75,212400.0,3.5952,3.5952,3.5876,3.5952,212400.0
2009-02-02 12:10:00,4.75,4.76,4.75,4.75,93800.0,3.5952,3.6027,3.5952,3.5952,93800.0
2009-02-02 12:15:00,4.75,4.76,4.75,4.76,68200.0,3.5952,3.6027,3.5952,3.6027,68200.0
2009-02-02 12:20:00,4.76,4.76,4.74,4.74,75400.0,3.6027,3.6027,3.5876,3.5876,75400.0
2009-02-02 12:25:00,4.74,4.76,4.74,4.76,98000.0,3.5876,3.6027,3.5876,3.6027,98000.0
2009-02-02 12:30:00,4.76,4.78,4.76,4.78,236400.0,3.6027,3.6179,3.6027,3.6179,236400.0
2009-02-02 12:35:00,4.77,4.78,4.76,4.78,94400.0,3.6103,3.6179,3.6027,3.6179,94400.0
2009-02-02 12:40:00,4.78,4.78,4.76,4.76,243400.0,3.6179,3.6179,3.6027,3.6027,243400.0
2009-02-02 12:45:00,4.77,4.77,4.75,4.75,103600.0,3.6103,3.6103,3.5952,3.5952,103600.0
2009-02-02 12:50:00,4.75,4.76,4.74,4.75,68000.0,3.5952,3.6027,3.5876,3.5952,68000.0
2009-02-02 12:55:00,4.74,4.76,4.74,4.76,155600.0,3.5876,3.6027,3.5876,3.6027,155600.0
2009-02-02 13:00:00,4.76,4.76,4.75,4.75,92200.0,3.6027,3.6027,3.5952,3.5952,92200.0
2009-02-02 13:05:00,4.75,4.75,4.73,4.73,78800.0,3.5952,3.5952,3.58,3.58,78800.0
2009-02-02 13:10:00,4.73,4.73,4.71,4.71,127400.0,3.58,3.58,3.5649,3.5649,127400.0
2009-02-02 13:15:00,4.71,4.71,4.69,4.69,164800.0,3.5649,3.5649,3.5497,3.5497,164800.0
2009-02-02 13:20:00,4.69,4.7,4.68,4.68,129600.0,3.5497,3.5573,3.5422,3.5422,129600.0
2009-02-02 13:25:00,4.68,4.69,4.68,4.68,122600.0,3.5422,3.5497,3.5422,3.5422,122600.0
2009-02-02 13:30:00,4.68,4.7,4.68,4.7,82600.0,3.5422,3.5573,3.5422,3.5573,82600.0
2009-02-02 13:35:00,4.69,4.7,4.68,4.68,78200.0,3.5497,3.5573,3.5422,3.5422,78200.0
2009-02-02 13:40:00,4.69,4.7,4.68,4.69,65400.0,3.5497,3.5573,3.5422,3.5497,65400.0
2009-02-02 13:45:00,4.69,4.7,4.68,4.69,124800.0,3.5497,3.5573,3.5422,3.5497,124800.0
2009-02-02 13:50:00,4.69,4.69,4.67,4.67,115400.0,3.5497,3.5497,3.5346,3.5346,115400.0
2009-02-02 13:55:00,4.67,4.67,4.65,4.67,183800.0,3.5346,3.5346,3.5195,3.5346,183800.0
2009-02-02 14:00:00,4.67,4.67,4.65,4.65,118600.0,3.5346,3.5346,3.5195,3.5195,118600.0
2009-02-02 14:05:00,4.66,4.67,4.66,4.66,129000.0,3.527,3.5346,3.527,3.527,129000.0
2009-02-02 14:10:00,4.66,4.67,4.65,4.67,92600.0,3.527,3.5346,3.5195,3.5346,92600.0
2009-02-02 14:15:00,4.67,4.68,4.66,4.68,157200.0,3.5346,3.5422,3.527,3.5422,157200.0
2009-02-02 14:20:00,4.68,4.68,4.66,4.67,76600.0,3.5422,3.5422,3.527,3.5346,76600.0
2009-02-02 14:25:00,4.67,4.67,4.65,4.67,196000.0,3.5346,3.5346,3.5195,3.5346,196000.0
2009-02-02 14:30:00,4.67,4.68,4.66,4.67,356600.0,3.5346,3.5422,3.527,3.5346,356600.0
2009-02-02 14:35:00,4.67,4.67,4.65,4.65,242200.0,3.5346,3.5346,3.5195,3.5195,242200.0
2009-02-02 14:40:00,4.65,4.68,4.64,4.67,583400.0,3.5195,3.5422,3.5119,3.5346,583400.0
2009-02-02 14:45:00,4.67,4.67,4.64,4.64,314600.0,3.5346,3.5346,3.5119,3.5119,314600.0
2009-02-02 14:50:00,4.65,4.65,4.64,4.65,168000.0,3.5195,3.5195,3.5119,3.5195,168000.0
2009-02-02 14:55:00,4.65,4.66,4.64,4.64,83400.0,3.5195,3.527,3.5119,3.5119,83400.0
2009-02-02 15:00:00,4.64,4.67,4.64,4.67,321200.0,3.5119,3.5346,3.5119,3.5346,321200.0
2009-02-02 15:05:00,4.67,4.68,4.67,4.68,212200.0,3.5346,3.5422,3.5346,3.5422,212200.0
2009-02-02 15:10:00,4.68,4.69,4.67,4.69,230000.0,3.5422,3.5497,3.5346,3.5497,230000.0
2009-02-02 15:15:00,4.68,4.71,4.68,4.71,178400.0,3.5422,3.5649,3.5422,3.5649,178400.0
2009-02-02 15:20:00,4.71,4.73,4.7,4.7,326400.0,3.5649,3.58,3.5573,3.5573,326400.0
2009-02-02 15:25:00,4.7,4.73,4.7,4.73,325400.0,3.5573,3.58,3.5573,3.58,325400.0
2009-02-02 15:30:00,4.73,4.76,4.73,4.75,391600.0,3.58,3.6027,3.58,3.5952,391600.0
2009-02-02 15:35:00,4.75,4.75,4.73,4.73,356600.0,3.5952,3.5952,3.58,3.58,356600.0
2009-02-02 15:40:00,4.73,4.76,4.73,4.73,342000.0,3.58,3.6027,3.58,3.58,342000.0
2009-02-02 15:45:00,4.73,4.74,4.72,4.72,328800.0,3.58,3.5876,3.5724,3.5724,328800.0
2009-02-02 15:50:00,4.72,4.74,4.72,4.74,310600.0,3.5724,3.5876,3.5724,3.5876,310600.0
2009-02-02 15:55:00,4.74,4.74,4.72,4.72,592800.0,3.5876,3.5876,3.5724,3.5724,592800.0
2009-02-03 09:30:00,4.68,4.73,4.67,4.68,259800.0,3.5422,3.58,3.5346,3.5422,259800.0
2009-02-03 09:35:00,4.69,4.71,4.66,4.68,323400.0,3.5497,3.5649,3.527,3.5422,323400.0
2009-02-03 09:40:00,4.68,4.7,4.64,4.68,556400.0,3.5422,3.5573,3.5119,3.5422,556400.0
2009-02-03 09:45:00,4.68,4.68,4.63,4.65,573800.0,3.5422,3.5422,3.5043,3.5195,573800.0
2009-02-03 09:50:00,4.65,4.66,4.62,4.64,460200.0,3.5195,3.527,3.4968,3.5119,460200.0
2009-02-03 09:55:00,4.63,4.65,4.62,4.64,280600.0,3.5043,3.5195,3.4968,3.5119,280600.0
2009-02-03 10:00:00,4.65,4.68,4.64,4.67,839200.0,3.5195,3.5422,3.5119,3.5346,839200.0
2009-02-03 10:05:00,4.67,4.69,4.66,4.68,411800.0,3.5346,3.5497,3.527,3.5422,411800.0
2009-02-03 10:10:00,4.68,4.71,4.68,4.71,614000.0,3.5422,3.5649,3.5422,3.5649,614000.0
2009-02-03 10:15:00,4.71,4.74,4.7,4.7,426200.0,3.5649,3.5876,3.5573,3.5573,426200.0
2009-02-03 10:20:00,4.7,4.72,4.68,4.72,228800.0,3.5573,3.5724,3.5422,3.5724,228800.0
2009-02-03 10:25:00,4.72,4.72,4.7,4.71,184600.0,3.5724,3.5724,3.5573,3.5649,184600.0
2009-02-03 10:30:00,4.71,4.71,4.7,4.7,143200.0,3.5649,3.5649,3.5573,3.5573,143200.0
2009-02-03 10:35:00,4.7,4.75,4.7,4.73,170400.0,3.5573,3.5952,3.5573,3.58,170400.0
2009-02-03 10:40:00,4.73,4.75,4.73,4.75,139400.0,3.58,3.5952,3.58,3.5952,139400.0
2009-02-03 10:45:00,4.75,4.78,4.74,4.77,242800.0,3.5952,3.6179,3.5876,3.6103,242800.0
2009-02-03 10:50:00,4.77,4.79,4.74,4.75,478000.0,3.6103,3.6254,3.5876,3.5952,478000.0
2009-02-03 10:55:00,4.74,4.75,4.73,4.75,243800.0,3.5876,3.5952,3.58,3.5952,243800.0
2009-02-03 11:00:00,4.75,4.75,4.74,4.75,186800.0,3.5952,3.5952,3.5876,3.5952,186800.0
2009-02-03 11:05:00,4.75,4.79,4.75,4.78,508200.0,3.5952,3.6254,3.5952,3.6179,508200.0
2009-02-03 11:10:00,4.78,4.8,4.78,4.79,575400.0,3.6179,3.633,3.6179,3.6254,575400.0
2009-02-03 11:15:00,4.79,4.8,4.77,4.78,240000.0,3.6254,3.633,3.6103,3.6179,240000.0
2009-02-03 11:20:00,4.79,4.8,4.79,4.79,275000.0,3.6254,3.633,3.6254,3.6254,275000.0
2009-02-03 11:25:00,4.79,4.8,4.78,4.78,71200.0,3.6254,3.633,3.6179,3.6179,71200.0
2009-02-03 11:30:00,4.78,4.8,4.77,4.8,209000.0,3.6179,3.633,3.6103,3.633,209000.0
2009-02-03 11:35:00,4.8,4.8,4.78,4.78,223200.0,3.633,3.633,3.6179,3.6179,223200.0
2009-02-03 11:40:00,4.78,4.79,4.78,4.78,157800.0,3.6179,3.6254,3.6179,3.6179,157800.0
2009-02-03 11:45:00,4.79,4.8,4.78,4.8,101200.0,3.6254,3.633,3.6179,3.633,101200.0
2009-02-03 11:50:00,4.8,4.8,4.79,4.79,42200.0,3.633,3.633,3.6254,3.6254,42200.0
2009-02-03 11:55:00,4.79,4.8,4.77,4.78,93600.0,3.6254,3.633,3.6103,3.6179,93600.0
2009-02-03 12:00:00,4.78,4.79,4.78,4.79,155400.0,3.6179,3.6254,3.6179,3.6254,155400.0
2009-02-03 12:05:00,4.8,4.8,4.79,4.79,381400.0,3.633,3.633,3.6254,3.6254,381400.0
2009-02-03 12:10:00,4.79,4.81,4.79,4.8,430000.0,3.6254,3.6406,3.6254,3.633,430000.0
2009-02-03 12:15:00,4.81,4.81,4.78,4.79,177200.0,3.6406,3.6406,3.6179,3.6254,177200.0
2009-02-03 12:20:00,4.78,4.79,4.77,4.77,61800.0,3.6179,3.6254,3.6103,3.6103,61800.0
2009-02-03 12:25:00,4.77,4.79,4.77,4.79,152000.0,3.6103,3.6254,3.6103,3.6254,152000.0
2009-02-03 12:30:00,4.78,4.8,4.78,4.8,130400.0,3.6179,3.633,3.6179,3.633,130400.0
2009-02-03 12:35:00,4.79,4.8,4.79,4.79,21000.0,3.6254,3.633,3.6254,3.6254,21000.0
2009-02-03 12:40:00,4.79,4.8,4.78,4.8,87600.0,3.6254,3.633,3.6179,3.633,87600.0
2009-02-03 12:45:00,4.8,4.81,4.79,4.79,109400.0,3.633,3.6406,3.6254,3.6254,109400.0
2009-02-03 12:50:00,4.79,4.79,4.78,4.78,58800.0,3.6254,3.6254,3.6179,3.6179,58800.0
2009-02-03 12:55:00,4.78,4.78,4.76,4.76,37600.0,3.6179,3.6179,3.6027,3.6027,37600.0
2009-02-03 13:00:00,4.76,4.76,4.75,4.76,112000.0,3.6027,3.6027,3.5952,3.6027,112000.0
2009-02-03 13:05:00,4.76,4.76,4.75,4.75,170000.0,3.6027,3.6027,3.5952,3.5952,170000.0
2009-02-03 13:10:00,4.76,4.76,4.75,4.76,50400.0,3.6027,3.6027,3.5952,3.6027,50400.0
2009-02-03 13:15:00,4.76,4.79,4.76,4.79,113200.0,3.6027,3.6254,3.6027,3.6254,113200.0
2009-02-03 13:20:00,4.79,4.8,4.78,4.79,423800.0,3.6254,3.633,3.6179,3.6254,423800.0
2009-02-03 13:25:00,4.79,4.81,4.79,4.79,476600.0,3.6254,3.6406,3.6254,3.6254,476600.0
2009-02-03 13:30:00,4.79,4.82,4.79,4.82,224200.0,3.6254,3.6481,3.6254,3.6481,224200.0
2009-02-03 13:35:00,4.82,4.85,4.81,4.84,594000.0,3.6481,3.6708,3.6406,3.6633,594000.0
2009-02-03 13:40:00,4.84,4.84,4.83,4.83,161000.0,3.6633,3.6633,3.6557,3.6557,161000.0
2009-02-03 13:45:00,4.84,4.84,4.81,4.81,403400.0,3.6633,3.6633,3.6406,3.6406,403400.0
2009-02-03 13:50:00,4.81,4.81,4.79,4.8,162200.0,3.6406,3.6406,3.6254,3.633,162200.0
2009-02-03 13:55:00,4.8,4.82,4.8,4.82,157000.0,3.633,3.6481,3.633,3.6481,157000.0
2009-02-03 14:00:00,4.82,4.83,4.82,4.82,491400.0,3.6481,3.6557,3.6481,3.6481,491400.0
2009-02-03 14:05:00,4.81,4.87,4.81,4.87,426400.0,3.6406,3.686,3.6406,3.686,426400.0
2009-02-03 14:10:00,4.87,4.89,4.86,4.87,658000.0,3.686,3.7011,3.6784,3.686,658000.0
2009-02-03 14:15:00,4.87,4.89,4.87,4.88,352000.0,3.686,3.7011,3.686,3.6935,352000.0
2009-02-03 14:20:00,4.88,4.88,4.87,4.88,459000.0,3.6935,3.6935,3.686,3.6935,459000.0
2009-02-03 14:25:00,4.88,4.89,4.87,4.88,580400.0,3.6935,3.7011,3.686,3.6935,580400.0
2009-02-03 14:30:00,4.88,4.89,4.87,4.88,321000.0,3.6935,3.7011,3.686,3.6935,321000.0
2009-02-03 14:35:00,4.89,4.89,4.88,4.88,412800.0,3.7011,3.7011,3.6935,3.6935,412800.0
2009-02-03 14:40:00,4.88,4.89,4.88,4.88,389600.0,3.6935,3.7011,3.6935,3.6935,389600.0
2009-02-03 14:45:00,4.88,4.9,4.88,4.9,453800.0,3.6935,3.7087,3.6935,3.7087,453800.0
2009-02-03 14:50:00,4.9,4.9,4.88,4.88,251000.0,3.7087,3.7087,3.6935,3.6935,251000.0
2009-02-03 14:55:00,4.88,4.88,4.87,4.88,221000.0,3.6935,3.6935,3.686,3.6935,221000.0
2009-02-03 15:00:00,4.87,4.89,4.87,4.87,304800.0,3.686,3.7011,3.686,3.686,304800.0
2009-02-03 15:05:00,4.87,4.91,4.87,4.91,277400.0,3.686,3.7163,3.686,3.7163,277400.0
2009-02-03 15:10:00,4.91,4.92,4.91,4.91,270400.0,3.7163,3.7238,3.7163,3.7163,270400.0
2009-02-03 15:15:00,4.91,4.93,4.91,4.93,430000.0,3.7163,3.7314,3.7163,3.7314,430000.0
2009-02-03 15:20:00,4.93,4.95,4.92,4.93,472600.0,3.7314,3.7465,3.7238,3.7314,472600.0
2009-02-03 15:25:00,4.93,4.94,4.93,4.94,532200.0,3.7314,3.739,3.7314,3.739,532200.0
2009-02-03 15:30:00,4.93,4.95,4.91,4.91,814400.0,3.7314,3.7465,3.7163,3.7163,814400.0
2009-02-03 15:35:00,4.91,4.91,4.89,4.91,558600.0,3.7163,3.7163,3.7011,3.7163,558600.0
2009-02-03 15:40:00,4.91,4.91,4.89,4.9,373000.0,3.7163,3.7163,3.7011,3.7087,373000.0
2009-02-03 15:45:00,4.9,4.92,4.9,4.91,558800.0,3.7087,3.7238,3.7087,3.7163,558800.0
2009-02-03 15:50:00,4.91,4.93,4.91,4.92,937600.0,3.7163,3.7314,3.7163,3.7238,937600.0
2009-02-03 15:55:00,4.93,4.93,4.9,4.91,1196200.0,3.7314,3.7314,3.7087,3.7163,1196200.0
2009-02-04 09:30:00,4.9,4.96,4.88,4.92,379800.0,3.7087,3.7541,3.6935,3.7238,379800.0
2009-02-04 09:35:00,4.92,4.92,4.86,4.91,248200.0,3.7238,3.7238,3.6784,3.7163,248200.0
2009-02-04 09:40:00,4.91,4.99,4.9,4.99,573200.0,3.7163,3.7768,3.7087,3.7768,573200.0
2009-02-04 09:45:00,4.99,5.0,4.97,4.98,437200.0,3.7768,3.7844,3.7617,3.7692,437200.0
2009-02-04 09:50:00,4.97,4.98,4.96,4.97,529200.0,3.7617,3.7692,3.7541,3.7617,529200.0
2009-02-04 09:55:00,4.97,4.98,4.95,4.97,302000.0,3.7617,3.7692,3.7465,3.7617,302000.0
2009-02-04 10:00:00,4.97,5.0,4.97,4.97,464200.0,3.7617,3.7844,3.7617,3.7617,464200.0
2009-02-04 10:05:00,4.97,4.99,4.97,4.99,348000.0,3.7617,3.7768,3.7617,3.7768,348000.0
2009-02-04 10:10:00,4.98,5.0,4.98,4.98,432000.0,3.7692,3.7844,3.7692,3.7692,432000.0
2009-02-04 10:15:00,4.98,5.0,4.97,4.97,330200.0,3.7692,3.7844,3.7617,3.7617,330200.0
2009-02-04 10:20:00,4.97,4.97,4.94,4.94,171600.0,3.7617,3.7617,3.739,3.739,171600.0
2009-02-04 10:25:00,4.94,4.96,4.93,4.96,566000.0,3.739,3.7541,3.7314,3.7541,566000.0
2009-02-04 10:30:00,4.95,4.98,4.95,4.97,1194800.0,3.7465,3.7692,3.7465,3.7617,1194800.0
2009-02-04 10:35:00,4.98,5.0,4.97,4.98,983200.0,3.7692,3.7844,3.7617,3.7692,983200.0
2009-02-04 10:40:00,4.98,5.0,4.97,5.0,451200.0,3.7692,3.7844,3.7617,3.7844,451200.0
2009-02-04 10:45:00,4.99,5.01,4.99,4.99,1061400.0,3.7768,3.7919,3.7768,3.7768,1061400.0
2009-02-04 10:50:00,4.99,5.0,4.98,5.0,910400.0,3.7768,3.7844,3.7692,3.7844,910400.0
2009-02-04 10:55:00,5.0,5.03,5.0,5.03,356800.0,3.7844,3.8071,3.7844,3.8071,356800.0
2009-02-04 11:00:00,5.02,5.03,5.01,5.01,131400.0,3.7995,3.8071,3.7919,3.7919,131400.0
2009-02-04 11:05:00,5.01,5.02,5.01,5.01,370800.0,3.7919,3.7995,3.7919,3.7919,370800.0
2009-02-04 11:10:00,5.01,5.02,5.0,5.0,226400.0,3.7919,3.7995,3.7844,3.7844,226400.0
2009-02-04 11:15:00,5.0,5.01,4.99,4.99,446600.0,3.7844,3.7919,3.7768,3.7768,446600.0
2009-02-04 11:20:00,4.99,5.01,4.98,5.0,386000.0,3.7768,3.7919,3.7692,3.7844,386000.0
2009-02-04 11:25:00,5.01,5.01,5.0,5.0,121000.0,3.7919,3.7919,3.7844,3.7844,121000.0
2009-02-04 11:30:00,5.0,5.01,5.0,5.01,164200.0,3.7844,3.7919,3.7844,3.7919,164200.0
2009-02-04 11:35:00,5.01,5.02,5.0,5.0,121600.0,3.7919,3.7995,3.7844,3.7844,121600.0
2009-02-04 11:40:00,5.0,5.01,5.0,5.01,524800.0,3.7844,3.7919,3.7844,3.7919,524800.0
2009-02-04 11:45:00,5.01,5.01,5.0,5.0,240600.0,3.7919,3.7919,3.7844,3.7844,240600.0
2009-02-04 11:50:00,5.0,5.0,4.98,4.98,459400.0,3.7844,3.7844,3.7692,3.7692,459400.0
2009-02-04 11:55:00,4.98,4.99,4.97,4.98,162600.0,3.7692,3.7768,3.7617,3.7692,162600.0
2009-02-04 12:00:00,4.98,5.01,4.98,5.0,679000.0,3.7692,3.7919,3.7692,3.7844,679000.0
2009-02-04 12:05:00,5.01,5.04,5.0,5.02,1445000.0,3.7919,3.8146,3.7844,3.7995,1445000.0
2009-02-04 12:10:00,5.02,5.02,5.0,5.01,126400.0,3.7995,3.7995,3.7844,3.7919,126400.0
2009-02-04 12:15:00,5.01,5.01,5.01,5.01,291600.0,3.7919,3.7919,3.7919,3.7919,291600.0
2009-02-04 12:20:00,5.01,5.01,5.01,5.01,72400.0,3.7919,3.7919,3.7919,3.7919,72400.0
2009-02-04 12:25:00,5.01,5.02,5.01,5.02,235000.0,3.7919,3.7995,3.7919,3.7995,235000.0
2009-02-04 12:30:00,5.02,5.02,5.01,5.01,62000.0,3.7995,3.7995,3.7919,3.7919,62000.0
2009-02-04 12:35:00,5.01,5.01,5.0,5.01,30600.0,3.7919,3.7919,3.7844,3.7919,30600.0
2009-02-04 12:40:00,5.0,5.01,5.0,5.01,22000.0,3.7844,3.7919,3.7844,3.7919,22000.0
2009-02-04 12:45:00,5.0,5.01,5.0,5.0,52800.0,3.7844,3.7919,3.7844,3.7844,52800.0
2009-02-04 12:50:00,5.01,5.01,5.0,5.0,358400.0,3.7919,3.7919,3.7844,3.7844,358400.0
2009-02-04 12:55:00,5.0,5.01,5.0,5.0,165800.0,3.7844,3.7919,3.7844,3.7844,165800.0
2009-02-04 13:00:00,5.0,5.01,5.0,5.0,226600.0,3.7844,3.7919,3.7844,3.7844,226600.0
2009-02-04 13:05:00,5.0,5.0,5.0,5.0,99800.0,3.7844,3.7844,3.7844,3.7844,99800.0
2009-02-04 13:10:00,5.0,5.0,4.98,4.98,125600.0,3.7844,3.7844,3.7692,3.7692,125600.0
2009-02-04 13:15:00,4.98,4.99,4.97,4.97,196000.0,3.7692,3.7768,3.7617,3.7617,196000.0
2009-02-04 13:20:00,4.97,4.97,4.96,4.97,225800.0,3.7617,3.7617,3.7541,3.7617,225800.0
2009-02-04 13:25:00,4.97,4.99,4.97,4.99,339800.0,3.7617,3.7768,3.7617,3.7768,339800.0
2009-02-04 13:30:00,4.98,4.99,4.97,4.98,58000.0,3.7692,3.7768,3.7617,3.7692,58000.0
2009-02-04 13:35:00,4.97,4.98,4.95,4.95,193400.0,3.7617,3.7692,3.7465,3.7465,193400.0
2009-02-04 13:40:00,4.95,4.96,4.94,4.95,315200.0,3.7465,3.7541,3.739,3.7465,315200.0
2009-02-04 13:45:00,4.95,4.95,4.93,4.94,403600.0,3.7465,3.7465,3.7314,3.739,403600.0
2009-02-04 13:50:00,4.94,4.95,4.92,4.93,451600.0,3.739,3.7465,3.7238,3.7314,451600.0
2009-02-04 13:55:00,4.93,4.94,4.93,4.93,144400.0,3.7314,3.739,3.7314,3.7314,144400.0
2009-02-04 14:00:00,4.93,4.95,4.93,4.95,208200.0,3.7314,3.7465,3.7314,3.7465,208200.0
2009-02-04 14:05:00,4.95,4.95,4.92,4.92,155800.0,3.7465,3.7465,3.7238,3.7238,155800.0
2009-02-04 14:10:00,4.92,4.93,4.92,4.93,180400.0,3.7238,3.7314,3.7238,3.7314,180400.0
2009-02-04 14:15:00,4.93,4.93,4.92,4.92,123400.0,3.7314,3.7314,3.7238,3.7238,123400.0
2009-02-04 14:20:00,4.92,4.93,4.9,4.9,269000.0,3.7238,3.7314,3.7087,3.7087,269000.0
2009-02-04 14:25:00,4.9,4.91,4.9,4.91,172800.0,3.7087,3.7163,3.7087,3.7163,172800.0
2009-02-04 14:30:00,4.9,4.91,4.9,4.91,118600.0,3.7087,3.7163,3.7087,3.7163,118600.0
2009-02-04 14:35:00,4.91,4.93,4.91,4.93,207400.0,3.7163,3.7314,3.7163,3.7314,207400.0
2009-02-04 14:40:00,4.93,4.93,4.92,4.92,219600.0,3.7314,3.7314,3.7238,3.7238,219600.0
2009-02-04 14:45:00,4.92,4.92,4.89,4.9,572800.0,3.7238,3.7238,3.7011,3.7087,572800.0
2009-02-04 14:50:00,4.9,4.91,4.89,4.89,158600.0,3.7087,3.7163,3.7011,3.7011,158600.0
2009-02-04 14:55:00,4.9,4.92,4.87,4.91,848400.0,3.7087,3.7238,3.686,3.7163,848400.0
2009-02-04 15:00:00,4.91,4.92,4.89,4.92,262000.0,3.7163,3.7238,3.7011,3.7238,262000.0
2009-02-04 15:05:00,4.92,4.92,4.89,4.91,406000.0,3.7238,3.7238,3.7011,3.7163,406000.0
2009-02-04 15:10:00,4.91,4.91,4.88,4.88,281000.0,3.7163,3.7163,3.6935,3.6935,281000.0
2009-02-04 15:15:00,4.88,4.91,4.88,4.91,181800.0,3.6935,3.7163,3.6935,3.7163,181800.0
2009-02-04 15:20:00,4.9,4.9,4.88,4.89,170800.0,3.7087,3.7087,3.6935,3.7011,170800.0
2009-02-04 15:25:00,4.89,4.91,4.89,4.9,319400.0,3.7011,3.7163,3.7011,3.7087,319400.0
2009-02-04 15:30:00,4.9,4.91,4.88,4.9,245200.0,3.7087,3.7163,3.6935,3.7087,245200.0
2009-02-04 15:35:00,4.9,4.92,4.9,4.91,541000.0,3.7087,3.7238,3.7087,3.7163,541000.0
2009-02-04 15:40:00,4.92,4.92,4.91,4.92,144000.0,3.7238,3.7238,3.7163,3.7238,144000.0
2009-02-04 15:45:00,4.91,4.92,4.9,4.9,200000.0,3.7163,3.7238,3.7087,3.7087,200000.0
2009-02-04 15:50:00,4.9,4.92,4.89,4.92,470400.0,3.7087,3.7238,3.7011,3.7238,470400.0
2009-02-04 15:55:00,4.92,4.92,4.89,4.89,898200.0,3.7238,3.7238,3.7011,3.7011,898200.0
2009-02-05 09:30:00,4.83,4.88,4.78,4.84,338600.0,3.6557,3.6935,3.6179,3.6633,338600.0
2009-02-05 09:35:00,4.84,4.9,4.82,4.9,260400.0,3.6633,3.7087,3.6481,3.7087,260400.0
2009-02-05 09:40:00,4.9,4.93,4.89,4.92,281800.0,3.7087,3.7314,3.7011,3.7238,281800.0
2009-02-05 09:45:00,4.92,4.92,4.88,4.9,272200.0,3.7238,3.7238,3.6935,3.7087,272200.0
2009-02-05 09:50:00,4.9,4.9,4.86,4.88,386400.0,3.7087,3.7087,3.6784,3.6935,386400.0
2009-02-05 09:55:00,4.88,4.89,4.87,4.88,259800.0,3.6935,3.7011,3.686,3.6935,259800.0
2009-02-05 10:00:00,4.88,4.88,4.85,4.86,271800.0,3.6935,3.6935,3.6708,3.6784,271800.0
2009-02-05 10:05:00,4.87,4.88,4.86,4.87,161000.0,3.686,3.6935,3.6784,3.686,161000.0
2009-02-05 10:10:00,4.87,4.89,4.86,4.89,245000.0,3.686,3.7011,3.6784,3.7011,245000.0
2009-02-05 10:15:00,4.89,4.9,4.87,4.88,348400.0,3.7011,3.7087,3.686,3.6935,348400.0
2009-02-05 10:20:00,4.87,4.88,4.85,4.86,450600.0,3.686,3.6935,3.6708,3.6784,450600.0
2009-02-05 10:25:00,4.86,4.87,4.85,4.87,390200.0,3.6784,3.686,3.6708,3.686,390200.0
2009-02-05 10:30:00,4.87,4.89,4.85,4.89,367600.0,3.686,3.7011,3.6708,3.7011,367600.0
2009-02-05 10:35:00,4.88,4.89,4.86,4.87,468600.0,3.6935,3.7011,3.6784,3.686,468600.0
2009-02-05 10:40:00,4.87,4.88,4.86,4.87,376400.0,3.686,3.6935,3.6784,3.686,376400.0
2009-02-05 10:45:00,4.87,4.89,4.87,4.88,450000.0,3.686,3.7011,3.686,3.6935,450000.0
2009-02-05 10:50:00,4.88,4.92,4.88,4.9,271800.0,3.6935,3.7238,3.6935,3.7087,271800.0
2009-02-05 10:55:00,4.9,4.92,4.89,4.89,228000.0,3.7087,3.7238,3.7011,3.7011,228000.0
2009-02-05 11:00:00,4.89,4.93,4.89,4.92,541400.0,3.7011,3.7314,3.7011,3.7238,541400.0
2009-02-05 11:05:00,4.92,4.92,4.9,4.91,454200.0,3.7238,3.7238,3.7087,3.7163,454200.0
2009-02-05 11:10:00,4.9,4.91,4.9,4.91,641000.0,3.7087,3.7163,3.7087,3.7163,641000.0
2009-02-05 11:15:00,4.91,4.92,4.9,4.9,231800.0,3.7163,3.7238,3.7087,3.7087,231800.0
2009-02-05 11:20:00,4.9,4.91,4.9,4.9,419600.0,3.7087,3.7163,3.7087,3.7087,419600.0
2009-02-05 11:25:00,4.9,4.9,4.89,4.89,302600.0,3.7087,3.7087,3.7011,3.7011,302600.0
2009-02-05 11:30:00,4.89,4.93,4.89,4.91,251800.0,3.7011,3.7314,3.7011,3.7163,251800.0
2009-02-05 11:35:00,4.92,4.92,4.9,4.92,517400.0,3.7238,3.7238,3.7087,3.7238,517400.0
2009-02-05 11:40:00,4.92,4.93,4.91,4.93,135000.0,3.7238,3.7314,3.7163,3.7314,135000.0
2009-02-05 11:45:00,4.93,4.95,4.93,4.95,157400.0,3.7314,3.7465,3.7314,3.7465,157400.0
2009-02-05 11:50:00,4.95,4.97,4.95,4.96,316000.0,3.7465,3.7617,3.7465,3.7541,316000.0
2009-02-05 11:55:00,4.96,4.99,4.96,4.98,128400.0,3.7541,3.7768,3.7541,3.7692,128400.0
2009-02-05 12:00:00,4.98,5.01,4.98,5.0,233200.0,3.7692,3.7919,3.7692,3.7844,233200.0
2009-02-05 12:05:00,5.0,5.03,5.0,5.02,293200.0,3.7844,3.8071,3.7844,3.7995,293200.0
2009-02-05 12:10:00,5.02,5.05,5.02,5.03,350200.0,3.7995,3.8222,3.7995,3.8071,350200.0
2009-02-05 12:15:00,5.03,5.04,5.03,5.04,225200.0,3.8071,3.8146,3.8071,3.8146,225200.0
2009-02-05 12:20:00,5.04,5.05,5.03,5.05,253000.0,3.8146,3.8222,3.8071,3.8222,253000.0
2009-02-05 12:25:00,5.05,5.05,5.02,5.02,174400.0,3.8222,3.8222,3.7995,3.7995,174400.0
2009-02-05 12:30:00,5.02,5.03,5.01,5.01,147600.0,3.7995,3.8071,3.7919,3.7919,147600.0
2009-02-05 12:35:00,5.01,5.02,5.0,5.01,232600.0,3.7919,3.7995,3.7844,3.7919,232600.0
2009-02-05 12:40:00,5.01,5.05,5.01,5.04,412600.0,3.7919,3.8222,3.7919,3.8146,412600.0
2009-02-05 12:45:00,5.04,5.05,5.04,5.04,182200.0,3.8146,3.8222,3.8146,3.8146,182200.0
2009-02-05 12:50:00,5.04,5.04,5.01,5.02,212200.0,3.8146,3.8146,3.7919,3.7995,212200.0
2009-02-05 12:55:00,5.02,5.06,5.02,5.06,357000.0,3.7995,3.8298,3.7995,3.8298,357000.0
2009-02-05 13:00:00,5.06,5.07,5.05,5.07,326800.0,3.8298,3.8374,3.8222,3.8374,326800.0
2009-02-05 13:05:00,5.06,5.07,5.05,5.07,325400.0,3.8298,3.8374,3.8222,3.8374,325400.0
2009-02-05 13:10:00,5.07,5.08,5.06,5.06,180800.0,3.8374,3.8449,3.8298,3.8298,180800.0
2009-02-05 13:15:00,5.06,5.07,5.05,5.06,350600.0,3.8298,3.8374,3.8222,3.8298,350600.0
2009-02-05 13:20:00,5.06,5.06,5.05,5.05,162200.0,3.8298,3.8298,3.8222,3.8222,162200.0
2009-02-05 13:25:00,5.06,5.06,5.05,5.05,359000.0,3.8298,3.8298,3.8222,3.8222,359000.0
2009-02-05 13:30:00,5.05,5.06,5.03,5.03,1513800.0,3.8222,3.8298,3.8071,3.8071,1513800.0
2009-02-05 13:35:00,5.04,5.04,5.0,5.0,1015200.0,3.8146,3.8146,3.7844,3.7844,1015200.0
2009-02-05 13:40:00,5.0,5.01,4.99,5.0,1263200.0,3.7844,3.7919,3.7768,3.7844,1263200.0
2009-02-05 13:45:00,5.0,5.01,5.0,5.0,1850200.0,3.7844,3.7919,3.7844,3.7844,1850200.0
2009-02-05 13:50:00,5.01,5.01,4.99,4.99,413000.0,3.7919,3.7919,3.7768,3.7768,413000.0
2009-02-05 13:55:00,5.0,5.0,4.98,4.99,527800.0,3.7844,3.7844,3.7692,3.7768,527800.0
2009-02-05 14:00:00,4.99,5.01,4.97,5.0,1000200.0,3.7768,3.7919,3.7617,3.7844,1000200.0
2009-02-05 14:05:00,5.0,5.01,5.0,5.0,524800.0,3.7844,3.7919,3.7844,3.7844,524800.0
2009-02-05 14:10:00,5.0,5.01,4.99,5.0,794400.0,3.7844,3.7919,3.7768,3.7844,794400.0
2009-02-05 14:15:00,5.0,5.02,4.99,5.01,762600.0,3.7844,3.7995,3.7768,3.7919,762600.0
2009-02-05 14:20:00,5.01,5.03,5.0,5.02,351400.0,3.7919,3.8071,3.7844,3.7995,351400.0
2009-02-05 14:25:00,5.02,5.03,5.0,5.03,448800.0,3.7995,3.8071,3.7844,3.8071,448800.0
2009-02-05 14:30:00,5.03,5.03,5.01,5.02,275800.0,3.8071,3.8071,3.7919,3.7995,275800.0
2009-02-05 14:35:00,5.02,5.05,5.01,5.05,572400.0,3.7995,3.8222,3.7919,3.8222,572400.0
2009-02-05 14:40:00,5.05,5.05,5.04,5.05,275800.0,3.8222,3.8222,3.8146,3.8222,275800.0
2009-02-05 14:45:00,5.05,5.06,5.03,5.04,413000.0,3.8222,3.8298,3.8071,3.8146,413000.0
2009-02-05 14:50:00,5.04,5.04,5.0,5.02,689200.0,3.8146,3.8146,3.7844,3.7995,689200.0
2009-02-05 14:55:00,5.02,5.03,4.99,5.01,486000.0,3.7995,3.8071,3.7768,3.7919,486000.0
2009-02-05 15:00:00,5.0,5.03,4.98,4.98,425400.0,3.7844,3.8071,3.7692,3.7692,425400.0
2009-02-05 15:05:00,4.98,5.03,4.98,5.02,645800.0,3.7692,3.8071,3.7692,3.7995,645800.0
2009-02-05 15:10:00,5.02,5.04,5.02,5.03,781200.0,3.7995,3.8146,3.7995,3.8071,781200.0
2009-02-05 15:15:00,5.03,5.04,5.02,5.03,496400.0,3.8071,3.8146,3.7995,3.8071,496400.0
2009-02-05 15:20:00,5.03,5.05,5.03,5.04,266600.0,3.8071,3.8222,3.8071,3.8146,266600.0
2009-02-05 15:25:00,5.05,5.07,5.04,5.06,423600.0,3.8222,3.8374,3.8146,3.8298,423600.0
2009-02-05 15:30:00,5.06,5.07,5.05,5.06,331800.0,3.8298,3.8374,3.8222,3.8298,331800.0
2009-02-05 15:35:00,5.06,5.08,5.06,5.06,393000.0,3.8298,3.8449,3.8298,3.8298,393000.0
2009-02-05 15:40:00,5.06,5.09,5.06,5.09,659800.0,3.8298,3.8525,3.8298,3.8525,659800.0
2009-02-05 15:45:00,5.09,5.09,5.05,5.07,728600.0,3.8525,3.8525,3.8222,3.8374,728600.0
2009-02-05 15:50:00,5.07,5.08,5.06,5.07,666000.0,3.8374,3.8449,3.8298,3.8374,666000.0
2009-02-05 15:55:00,5.07,5.07,5.05,5.06,731600.0,3.8374,3.8374,3.8222,3.8298,731600.0
2009-02-06 09:30:00,5.04,5.1,4.98,5.09,270800.0,3.8146,3.8601,3.7692,3.8525,270800.0
2009-02-06 09:35:00,5.09,5.21,5.09,5.18,659600.0,3.8525,3.9433,3.8525,3.9206,659600.0
2009-02-06 09:40:00,5.18,5.2,5.16,5.17,405600.0,3.9206,3.9357,3.9055,3.913,405600.0
2009-02-06 09:45:00,5.18,5.2,5.16,5.16,227000.0,3.9206,3.9357,3.9055,3.9055,227000.0
2009-02-06 09:50:00,5.16,5.18,5.13,5.17,338200.0,3.9055,3.9206,3.8828,3.913,338200.0
2009-02-06 09:55:00,5.18,5.18,5.17,5.17,511800.0,3.9206,3.9206,3.913,3.913,511800.0
2009-02-06 10:00:00,5.17,5.18,5.16,5.16,632800.0,3.913,3.9206,3.9055,3.9055,632800.0
2009-02-06 10:05:00,5.16,5.18,5.15,5.16,218200.0,3.9055,3.9206,3.8979,3.9055,218200.0
2009-02-06 10:10:00,5.16,5.18,5.16,5.18,290400.0,3.9055,3.9206,3.9055,3.9206,290400.0
2009-02-06 10:15:00,5.18,5.18,5.16,5.17,260600.0,3.9206,3.9206,3.9055,3.913,260600.0
2009-02-06 10:20:00,5.18,5.18,5.16,5.16,225400.0,3.9206,3.9206,3.9055,3.9055,225400.0
2009-02-06 10:25:00,5.17,5.18,5.15,5.18,337000.0,3.913,3.9206,3.8979,3.9206,337000.0
2009-02-06 10:30:00,5.18,5.22,5.17,5.22,314600.0,3.9206,3.9509,3.913,3.9509,314600.0
2009-02-06 10:35:00,5.22,5.24,5.21,5.22,893800.0,3.9509,3.966,3.9433,3.9509,893800.0
2009-02-06 10:40:00,5.21,5.21,5.18,5.2,207800.0,3.9433,3.9433,3.9206,3.9357,207800.0
2009-02-06 10:45:00,5.2,5.24,5.2,5.24,161600.0,3.9357,3.966,3.9357,3.966,161600.0
2009-02-06 10:50:00,5.24,5.24,5.22,5.23,175200.0,3.966,3.966,3.9509,3.9585,175200.0
2009-02-06 10:55:00,5.23,5.23,5.22,5.23,169600.0,3.9585,3.9585,3.9509,3.9585,169600.0
2009-02-06 11:00:00,5.22,5.25,5.22,5.25,175800.0,3.9509,3.9736,3.9509,3.9736,175800.0
2009-02-06 11:05:00,5.25,5.25,5.24,5.25,278400.0,3.9736,3.9736,3.966,3.9736,278400.0
2009-02-06 11:10:00,5.25,5.25,5.24,5.25,259600.0,3.9736,3.9736,3.966,3.9736,259600.0
2009-02-06 11:15:00,5.25,5.28,5.25,5.28,502000.0,3.9736,3.9963,3.9736,3.9963,502000.0
2009-02-06 11:20:00,5.27,5.28,5.25,5.26,187400.0,3.9887,3.9963,3.9736,3.9812,187400.0
2009-02-06 11:25:00,5.26,5.26,5.25,5.26,158600.0,3.9812,3.9812,3.9736,3.9812,158600.0
2009-02-06 11:30:00,5.26,5.26,5.25,5.25,126200.0,3.9812,3.9812,3.9736,3.9736,126200.0
2009-02-06 11:35:00,5.28,5.28,5.25,5.25,445400.0,3.9963,3.9963,3.9736,3.9736,445400.0
2009-02-06 11:40:00,5.25,5.27,5.25,5.27,273000.0,3.9736,3.9887,3.9736,3.9887,273000.0
2009-02-06 11:45:00,5.27,5.28,5.27,5.28,90600.0,3.9887,3.9963,3.9887,3.9963,90600.0
2009-02-06 11:50:00,5.28,5.29,5.27,5.28,121600.0,3.9963,4.0039,3.9887,3.9963,121600.0
2009-02-06 11:55:00,5.29,5.3,5.28,5.29,181800.0,4.0039,4.0114,3.9963,4.0039,181800.0
2009-02-06 12:00:00,5.29,5.29,5.27,5.28,127200.0,4.0039,4.0039,3.9887,3.9963,127200.0
2009-02-06 12:05:00,5.28,5.28,5.27,5.27,196800.0,3.9963,3.9963,3.9887,3.9887,196800.0
2009-02-06 12:10:00,5.27,5.28,5.26,5.26,189600.0,3.9887,3.9963,3.9812,3.9812,189600.0
2009-02-06 12:15:00,5.26,5.26,5.25,5.25,240200.0,3.9812,3.9812,3.9736,3.9736,240200.0
2009-02-06 12:20:00,5.26,5.27,5.25,5.27,235000.0,3.9812,3.9887,3.9736,3.9887,235000.0
2009-02-06 12:25:00,5.27,5.27,5.24,5.24,123600.0,3.9887,3.9887,3.966,3.966,123600.0
2009-02-06 12:30:00,5.24,5.26,5.24,5.26,282600.0,3.966,3.9812,3.966,3.9812,282600.0
2009-02-06 12:35:00,5.26,5.28,5.26,5.27,525000.0,3.9812,3.9963,3.9812,3.9887,525000.0
2009-02-06 12:40:00,5.27,5.28,5.27,5.27,302000.0,3.9887,3.9963,3.9887,3.9887,302000.0
2009-02-06 12:45:00,5.27,5.29,5.27,5.28,288400.0,3.9887,4.0039,3.9887,3.9963,288400.0
2009-02-06 12:50:00,5.27,5.28,5.27,5.27,57400.0,3.9887,3.9963,3.9887,3.9887,57400.0
2009-02-06 12:55:00,5.27,5.28,5.27,5.27,101600.0,3.9887,3.9963,3.9887,3.9887,101600.0
2009-02-06 13:00:00,5.27,5.27,5.26,5.26,148400.0,3.9887,3.9887,3.9812,3.9812,148400.0
2009-02-06 13:05:00,5.26,5.29,5.26,5.29,291400.0,3.9812,4.0039,3.9812,4.0039,291400.0
2009-02-06 13:10:00,5.29,5.29,5.28,5.29,384200.0,4.0039,4.0039,3.9963,4.0039,384200.0
2009-02-06 13:15:00,5.29,5.32,5.28,5.31,522200.0,4.0039,4.0266,3.9963,4.019,522200.0
2009-02-06 13:20:00,5.31,5.32,5.3,5.3,341800.0,4.019,4.0266,4.0114,4.0114,341800.0
2009-02-06 13:25:00,5.3,5.31,5.29,5.3,358800.0,4.0114,4.019,4.0039,4.0114,358800.0
2009-02-06 13:30:00,5.29,5.3,5.29,5.3,114000.0,4.0039,4.0114,4.0039,4.0114,114000.0
2009-02-06 13:35:00,5.3,5.3,5.28,5.28,369800.0,4.0114,4.0114,3.9963,3.9963,369800.0
2009-02-06 13:40:00,5.28,5.28,5.27,5.27,110800.0,3.9963,3.9963,3.9887,3.9887,110800.0
2009-02-06 13:45:00,5.28,5.28,5.27,5.28,165200.0,3.9963,3.9963,3.9887,3.9963,165200.0
2009-02-06 13:50:00,5.27,5.28,5.27,5.28,96800.0,3.9887,3.9963,3.9887,3.9963,96800.0
2009-02-06 13:55:00,5.28,5.29,5.27,5.28,130400.0,3.9963,4.0039,3.9887,3.9963,130400.0
2009-02-06 14:00:00,5.28,5.29,5.27,5.27,258400.0,3.9963,4.0039,3.9887,3.9887,258400.0
2009-02-06 14:05:00,5.27,5.27,5.26,5.26,244600.0,3.9887,3.9887,3.9812,3.9812,244600.0
2009-02-06 14:10:00,5.27,5.29,5.26,5.28,180000.0,3.9887,4.0039,3.9812,3.9963,180000.0
2009-02-06 14:15:00,5.28,5.29,5.26,5.27,332800.0,3.9963,4.0039,3.9812,3.9887,332800.0
2009-02-06 14:20:00,5.27,5.29,5.26,5.28,146600.0,3.9887,4.0039,3.9812,3.9963,146600.0
2009-02-06 14:25:00,5.28,5.29,5.28,5.28,272000.0,3.9963,4.0039,3.9963,3.9963,272000.0
2009-02-06 14:30:00,5.28,5.3,5.28,5.29,117200.0,3.9963,4.0114,3.9963,4.0039,117200.0
2009-02-06 14:35:00,5.29,5.31,5.29,5.29,241200.0,4.0039,4.019,4.0039,4.0039,241200.0
2009-02-06 14:40:00,5.29,5.3,5.27,5.28,227800.0,4.0039,4.0114,3.9887,3.9963,227800.0
2009-02-06 14:45:00,5.27,5.28,5.27,5.28,182400.0,3.9887,3.9963,3.9887,3.9963,182400.0
2009-02-06 14:50:00,5.28,5.28,5.25,5.27,358800.0,3.9963,3.9963,3.9736,3.9887,358800.0
2009-02-06 14:55:00,5.27,5.28,5.27,5.28,155200.0,3.9887,3.9963,3.9887,3.9963,155200.0
2009-02-06 15:00:00,5.28,5.28,5.25,5.25,99600.0,3.9963,3.9963,3.9736,3.9736,99600.0
2009-02-06 15:05:00,5.25,5.25,5.23,5.23,381800.0,3.9736,3.9736,3.9585,3.9585,381800.0
2009-02-06 15:10:00,5.23,5.23,5.21,5.23,522200.0,3.9585,3.9585,3.9433,3.9585,522200.0
2009-02-06 15:15:00,5.23,5.25,5.23,5.25,379400.0,3.9585,3.9736,3.9585,3.9736,379400.0
2009-02-06 15:20:00,5.24,5.26,5.24,5.26,263000.0,3.966,3.9812,3.966,3.9812,263000.0
2009-02-06 15:25:00,5.25,5.27,5.24,5.26,474000.0,3.9736,3.9887,3.966,3.9812,474000.0
2009-02-06 15:30:00,5.26,5.26,5.25,5.26,236200.0,3.9812,3.9812,3.9736,3.9812,236200.0
2009-02-06 15:35:00,5.26,5.27,5.26,5.26,314200.0,3.9812,3.9887,3.9812,3.9812,314200.0
2009-02-06 15:40:00,5.27,5.28,5.26,5.27,565400.0,3.9887,3.9963,3.9812,3.9887,565400.0
2009-02-06 15:45:00,5.27,5.28,5.26,5.27,320400.0,3.9887,3.9963,3.9812,3.9887,320400.0
2009-02-06 15:50:00,5.27,5.28,5.26,5.26,987200.0,3.9887,3.9963,3.9812,3.9812,987200.0
2009-02-06 15:55:00,5.26,5.27,5.25,5.27,991600.0,3.9812,3.9887,3.9736,3.9887,991600.0
2009-02-09 09:30:00,5.2,5.25,5.18,5.22,242600.0,3.9357,3.9736,3.9206,3.9509,242600.0
2009-02-09 09:35:00,5.22,5.22,5.18,5.18,243200.0,3.9509,3.9509,3.9206,3.9206,243200.0
2009-02-09 09:40:00,5.18,5.24,5.18,5.19,295000.0,3.9206,3.966,3.9206,3.9282,295000.0
2009-02-09 09:45:00,5.19,5.2,5.18,5.19,271000.0,3.9282,3.9357,3.9206,3.9282,271000.0
2009-02-09 09:50:00,5.2,5.2,5.17,5.17,309000.0,3.9357,3.9357,3.913,3.913,309000.0
2009-02-09 09:55:00,5.17,5.18,5.16,5.17,181000.0,3.913,3.9206,3.9055,3.913,181000.0
2009-02-09 10:00:00,5.17,5.17,5.12,5.13,252200.0,3.913,3.913,3.8752,3.8828,252200.0
2009-02-09 10:05:00,5.13,5.13,5.11,5.13,393600.0,3.8828,3.8828,3.8676,3.8828,393600.0
2009-02-09 10:10:00,5.13,5.14,5.12,5.13,173000.0,3.8828,3.8903,3.8752,3.8828,173000.0
2009-02-09 10:15:00,5.13,5.15,5.13,5.15,282800.0,3.8828,3.8979,3.8828,3.8979,282800.0
2009-02-09 10:20:00,5.15,5.15,5.13,5.14,211800.0,3.8979,3.8979,3.8828,3.8903,211800.0
2009-02-09 10:25:00,5.13,5.14,5.13,5.13,105000.0,3.8828,3.8903,3.8828,3.8828,105000.0
2009-02-09 10:30:00,5.14,5.14,5.13,5.14,115200.0,3.8903,3.8903,3.8828,3.8903,115200.0
2009-02-09 10:35:00,5.13,5.17,5.13,5.17,189600.0,3.8828,3.913,3.8828,3.913,189600.0
2009-02-09 10:40:00,5.17,5.2,5.17,5.2,213400.0,3.913,3.9357,3.913,3.9357,213400.0
2009-02-09 10:45:00,5.2,5.23,5.19,5.22,397800.0,3.9357,3.9585,3.9282,3.9509,397800.0
2009-02-09 10:50:00,5.22,5.22,5.21,5.22,221600.0,3.9509,3.9509,3.9433,3.9509,221600.0
2009-02-09 10:55:00,5.22,5.26,5.22,5.25,230000.0,3.9509,3.9812,3.9509,3.9736,230000.0
2009-02-09 11:00:00,5.25,5.26,5.23,5.23,204000.0,3.9736,3.9812,3.9585,3.9585,204000.0
2009-02-09 11:05:00,5.23,5.24,5.22,5.24,78600.0,3.9585,3.966,3.9509,3.966,78600.0
2009-02-09 11:10:00,5.24,5.25,5.24,5.24,61800.0,3.966,3.9736,3.966,3.966,61800.0
2009-02-09 11:15:00,5.25,5.25,5.23,5.23,75800.0,3.9736,3.9736,3.9585,3.9585,75800.0
2009-02-09 11:20:00,5.23,5.24,5.23,5.24,75000.0,3.9585,3.966,3.9585,3.966,75000.0
2009-02-09 11:25:00,5.24,5.27,5.24,5.26,249800.0,3.966,3.9887,3.966,3.9812,249800.0
2009-02-09 11:30:00,5.26,5.26,5.25,5.25,138000.0,3.9812,3.9812,3.9736,3.9736,138000.0
2009-02-09 11:35:00,5.25,5.27,5.25,5.27,205600.0,3.9736,3.9887,3.9736,3.9887,205600.0
2009-02-09 11:40:00,5.27,5.27,5.24,5.26,162000.0,3.9887,3.9887,3.966,3.9812,162000.0
2009-02-09 11:45:00,5.26,5.26,5.25,5.25,50400.0,3.9812,3.9812,3.9736,3.9736,50400.0
2009-02-09 11:50:00,5.25,5.26,5.25,5.25,118000.0,3.9736,3.9812,3.9736,3.9736,118000.0
2009-02-09 11:55:00,5.25,5.26,5.25,5.26,33600.0,3.9736,3.9812,3.9736,3.9812,33600.0
2009-02-09 12:00:00,5.26,5.26,5.25,5.26,66400.0,3.9812,3.9812,3.9736,3.9812,66400.0
2009-02-09 12:05:00,5.26,5.26,5.25,5.26,70200.0,3.9812,3.9812,3.9736,3.9812,70200.0
2009-02-09 12:10:00,5.26,5.26,5.24,5.26,334000.0,3.9812,3.9812,3.966,3.9812,334000.0
2009-02-09 12:15:00,5.26,5.29,5.26,5.28,306200.0,3.9812,4.0039,3.9812,3.9963,306200.0
2009-02-09 12:20:00,5.29,5.29,5.28,5.29,59200.0,4.0039,4.0039,3.9963,4.0039,59200.0
2009-02-09 12:25:00,5.29,5.32,5.28,5.31,516000.0,4.0039,4.0266,3.9963,4.019,516000.0
2009-02-09 12:30:00,5.31,5.32,5.31,5.31,101200.0,4.019,4.0266,4.019,4.019,101200.0
2009-02-09 12:35:00,5.31,5.31,5.3,5.31,120400.0,4.019,4.019,4.0114,4.019,120400.0
2009-02-09 12:40:00,5.31,5.31,5.3,5.31,208200.0,4.019,4.019,4.0114,4.019,208200.0
2009-02-09 12:45:00,5.32,5.33,5.31,5.33,606000.0,4.0266,4.0341,4.019,4.0341,606000.0
2009-02-09 12:50:00,5.33,5.34,5.29,5.33,253000.0,4.0341,4.0417,4.0039,4.0341,253000.0
2009-02-09 12:55:00,5.34,5.34,5.33,5.33,58200.0,4.0417,4.0417,4.0341,4.0341,58200.0
2009-02-09 13:00:00,5.33,5.34,5.33,5.33,146800.0,4.0341,4.0417,4.0341,4.0341,146800.0
2009-02-09 13:05:00,5.34,5.34,5.33,5.33,26800.0,4.0417,4.0417,4.0341,4.0341,26800.0
2009-02-09 13:10:00,5.33,5.35,5.33,5.35,190400.0,4.0341,4.0493,4.0341,4.0493,190400.0
2009-02-09 13:15:00,5.35,5.36,5.34,5.35,287200.0,4.0493,4.0568,4.0417,4.0493,287200.0
2009-02-09 13:20:00,5.35,5.35,5.34,5.34,83000.0,4.0493,4.0493,4.0417,4.0417,83000.0
2009-02-09 13:25:00,5.34,5.35,5.34,5.35,88400.0,4.0417,4.0493,4.0417,4.0493,88400.0
2009-02-09 13:30:00,5.35,5.35,5.33,5.33,229200.0,4.0493,4.0493,4.0341,4.0341,229200.0
2009-02-09 13:35:00,5.33,5.34,5.32,5.34,312000.0,4.0341,4.0417,4.0266,4.0417,312000.0
2009-02-09 13:40:00,5.34,5.34,5.33,5.33,74600.0,4.0417,4.0417,4.0341,4.0341,74600.0
2009-02-09 13:45:00,5.33,5.33,5.33,5.33,177600.0,4.0341,4.0341,4.0341,4.0341,177600.0
2009-02-09 13:50:00,5.33,5.33,5.33,5.33,42000.0,4.0341,4.0341,4.0341,4.0341,42000.0
2009-02-09 13:55:00,5.33,5.34,5.33,5.34,182400.0,4.0341,4.0417,4.0341,4.0417,182400.0
2009-02-09 14:00:00,5.34,5.35,5.33,5.34,102200.0,4.0417,4.0493,4.0341,4.0417,102200.0
2009-02-09 14:05:00,5.34,5.34,5.34,5.34,40000.0,4.0417,4.0417,4.0417,4.0417,40000.0
2009-02-09 14:10:00,5.34,5.34,5.32,5.34,280400.0,4.0417,4.0417,4.0266,4.0417,280400.0
2009-02-09 14:15:00,5.33,5.34,5.32,5.34,538600.0,4.0341,4.0417,4.0266,4.0417,538600.0
2009-02-09 14:20:00,5.33,5.35,5.33,5.35,317600.0,4.0341,4.0493,4.0341,4.0493,317600.0
2009-02-09 14:25:00,5.35,5.35,5.3,5.31,240800.0,4.0493,4.0493,4.0114,4.019,240800.0
2009-02-09 14:30:00,5.31,5.31,5.3,5.3,149200.0,4.019,4.019,4.0114,4.0114,149200.0
2009-02-09 14:35:00,5.31,5.33,5.3,5.33,414600.0,4.019,4.0341,4.0114,4.0341,414600.0
2009-02-09 14:40:00,5.33,5.33,5.3,5.3,263000.0,4.0341,4.0341,4.0114,4.0114,263000.0
2009-02-09 14:45:00,5.3,5.33,5.3,5.32,533600.0,4.0114,4.0341,4.0114,4.0266,533600.0
2009-02-09 14:50:00,5.33,5.33,5.32,5.33,225800.0,4.0341,4.0341,4.0266,4.0341,225800.0
2009-02-09 14:55:00,5.33,5.34,5.32,5.33,444200.0,4.0341,4.0417,4.0266,4.0341,444200.0
2009-02-09 15:00:00,5.34,5.35,5.33,5.35,711800.0,4.0417,4.0493,4.0341,4.0493,711800.0
2009-02-09 15:05:00,5.35,5.36,5.34,5.34,310400.0,4.0493,4.0568,4.0417,4.0417,310400.0
2009-02-09 15:10:00,5.34,5.36,5.34,5.36,446400.0,4.0417,4.0568,4.0417,4.0568,446400.0
2009-02-09 15:15:00,5.36,5.37,5.35,5.35,257400.0,4.0568,4.0644,4.0493,4.0493,257400.0
2009-02-09 15:20:00,5.35,5.37,5.35,5.37,226000.0,4.0493,4.0644,4.0493,4.0644,226000.0
2009-02-09 15:25:00,5.37,5.38,5.37,5.38,204200.0,4.0644,4.072,4.0644,4.072,204200.0
2009-02-09 15:30:00,5.38,5.39,5.37,5.38,379400.0,4.072,4.0796,4.0644,4.072,379400.0
2009-02-09 15:35:00,5.38,5.39,5.37,5.37,346600.0,4.072,4.0796,4.0644,4.0644,346600.0
2009-02-09 15:40:00,5.38,5.39,5.37,5.38,356400.0,4.072,4.0796,4.0644,4.072,356400.0
2009-02-09 15:45:00,5.39,5.39,5.36,5.38,671200.0,4.0796,4.0796,4.0568,4.072,671200.0
2009-02-09 15:50:00,5.39,5.39,5.37,5.38,623200.0,4.0796,4.0796,4.0644,4.072,623200.0
2009-02-09 15:55:00,5.37,5.38,5.36,5.36,539400.0,4.0644,4.072,4.0568,4.0568,539400.0
2009-02-10 09:30:00,5.32,5.32,5.24,5.29,308200.0,4.0266,4.0266,3.966,4.0039,308200.0
2009-02-10 09:35:00,5.29,5.34,5.29,5.33,245800.0,4.0039,4.0417,4.0039,4.0341,245800.0
2009-02-10 09:40:00,5.33,5.34,5.3,5.33,228200.0,4.0341,4.0417,4.0114,4.0341,228200.0
2009-02-10 09:45:00,5.33,5.35,5.33,5.34,210200.0,4.0341,4.0493,4.0341,4.0417,210200.0
2009-02-10 09:50:00,5.34,5.35,5.34,5.34,308400.0,4.0417,4.0493,4.0417,4.0417,308400.0
2009-02-10 09:55:00,5.34,5.34,5.29,5.3,288400.0,4.0417,4.0417,4.0039,4.0114,288400.0
2009-02-10 10:00:00,5.29,5.3,5.28,5.3,477200.0,4.0039,4.0114,3.9963,4.0114,477200.0
2009-02-10 10:05:00,5.29,5.3,5.28,5.29,373400.0,4.0039,4.0114,3.9963,4.0039,373400.0
2009-02-10 10:10:00,5.29,5.29,5.25,5.26,287200.0,4.0039,4.0039,3.9736,3.9812,287200.0
2009-02-10 10:15:00,5.26,5.26,5.23,5.23,405400.0,3.9812,3.9812,3.9585,3.9585,405400.0
2009-02-10 10:20:00,5.23,5.23,5.17,5.17,787400.0,3.9585,3.9585,3.913,3.913,787400.0
2009-02-10 10:25:00,5.18,5.18,5.15,5.15,355800.0,3.9206,3.9206,3.8979,3.8979,355800.0
2009-02-10 10:30:00,5.15,5.18,5.14,5.18,938400.0,3.8979,3.9206,3.8903,3.9206,938400.0
2009-02-10 10:35:00,5.18,5.2,5.16,5.2,589400.0,3.9206,3.9357,3.9055,3.9357,589400.0
2009-02-10 10:40:00,5.2,5.21,5.18,5.18,434200.0,3.9357,3.9433,3.9206,3.9206,434200.0
2009-02-10 10:45:00,5.18,5.2,5.17,5.19,388600.0,3.9206,3.9357,3.913,3.9282,388600.0
2009-02-10 10:50:00,5.2,5.2,5.16,5.17,474000.0,3.9357,3.9357,3.9055,3.913,474000.0
2009-02-10 10:55:00,5.17,5.18,5.16,5.17,366400.0,3.913,3.9206,3.9055,3.913,366400.0
2009-02-10 11:00:00,5.17,5.2,5.15,5.15,587000.0,3.913,3.9357,3.8979,3.8979,587000.0
2009-02-10 11:05:00,5.15,5.16,5.07,5.09,820200.0,3.8979,3.9055,3.8374,3.8525,820200.0
2009-02-10 11:10:00,5.1,5.12,5.06,5.1,501800.0,3.8601,3.8752,3.8298,3.8601,501800.0
2009-02-10 11:15:00,5.1,5.11,5.07,5.1,464000.0,3.8601,3.8676,3.8374,3.8601,464000.0
2009-02-10 11:20:00,5.11,5.13,5.1,5.11,377600.0,3.8676,3.8828,3.8601,3.8676,377600.0
2009-02-10 11:25:00,5.11,5.12,5.09,5.12,450600.0,3.8676,3.8752,3.8525,3.8752,450600.0
2009-02-10 11:30:00,5.11,5.11,5.03,5.03,532000.0,3.8676,3.8676,3.8071,3.8071,532000.0
2009-02-10 11:35:00,5.03,5.05,5.0,5.02,600400.0,3.8071,3.8222,3.7844,3.7995,600400.0
2009-02-10 11:40:00,5.02,5.05,5.01,5.04,397200.0,3.7995,3.8222,3.7919,3.8146,397200.0
2009-02-10 11:45:00,5.04,5.05,5.0,5.03,458200.0,3.8146,3.8222,3.7844,3.8071,458200.0
2009-02-10 11:50:00,5.03,5.03,5.0,5.01,604400.0,3.8071,3.8071,3.7844,3.7919,604400.0
2009-02-10 11:55:00,5.02,5.02,4.98,4.99,568200.0,3.7995,3.7995,3.7692,3.7768,568200.0
2009-02-10 12:00:00,5.0,5.02,4.98,5.01,931800.0,3.7844,3.7995,3.7692,3.7919,931800.0
2009-02-10 12:05:00,5.01,5.02,4.99,5.01,624200.0,3.7919,3.7995,3.7768,3.7919,624200.0
2009-02-10 12:10:00,5.01,5.03,5.01,5.02,250200.0,3.7919,3.8071,3.7919,3.7995,250200.0
2009-02-10 12:15:00,5.02,5.03,5.01,5.01,181400.0,3.7995,3.8071,3.7919,3.7919,181400.0
2009-02-10 12:20:00,5.01,5.02,4.99,5.01,337600.0,3.7919,3.7995,3.7768,3.7919,337600.0
2009-02-10 12:25:00,5.01,5.02,4.98,4.99,131200.0,3.7919,3.7995,3.7692,3.7768,131200.0
2009-02-10 12:30:00,4.99,4.99,4.96,4.97,287000.0,3.7768,3.7768,3.7541,3.7617,287000.0
2009-02-10 12:35:00,4.97,5.0,4.97,4.99,258000.0,3.7617,3.7844,3.7617,3.7768,258000.0
2009-02-10 12:40:00,4.99,5.0,4.98,4.99,186800.0,3.7768,3.7844,3.7692,3.7768,186800.0
2009-02-10 12:45:00,4.99,5.0,4.98,4.99,104000.0,3.7768,3.7844,3.7692,3.7768,104000.0
2009-02-10 12:50:00,5.0,5.01,4.99,4.99,96400.0,3.7844,3.7919,3.7768,3.7768,96400.0
2009-02-10 12:55:00,5.0,5.0,4.99,4.99,111600.0,3.7844,3.7844,3.7768,3.7768,111600.0
2009-02-10 13:00:00,4.99,5.0,4.98,5.0,311200.0,3.7768,3.7844,3.7692,3.7844,311200.0
2009-02-10 13:05:00,5.0,5.01,4.99,5.0,446200.0,3.7844,3.7919,3.7768,3.7844,446200.0
2009-02-10 13:10:00,5.0,5.01,4.99,5.01,407000.0,3.7844,3.7919,3.7768,3.7919,407000.0
2009-02-10 13:15:00,5.01,5.01,5.0,5.0,343400.0,3.7919,3.7919,3.7844,3.7844,343400.0
2009-02-10 13:20:00,5.0,5.01,4.98,5.0,1007600.0,3.7844,3.7919,3.7692,3.7844,1007600.0
2009-02-10 13:25:00,5.0,5.02,5.0,5.02,429800.0,3.7844,3.7995,3.7844,3.7995,429800.0
2009-02-10 13:30:00,5.02,5.03,5.01,5.03,233800.0,3.7995,3.8071,3.7919,3.8071,233800.0
2009-02-10 13:35:00,5.03,5.04,5.02,5.02,299200.0,3.8071,3.8146,3.7995,3.7995,299200.0
2009-02-10 13:40:00,5.02,5.02,5.0,5.01,198400.0,3.7995,3.7995,3.7844,3.7919,198400.0
2009-02-10 13:45:00,5.01,5.02,5.0,5.02,310600.0,3.7919,3.7995,3.7844,3.7995,310600.0
2009-02-10 13:50:00,5.02,5.02,5.01,5.01,226400.0,3.7995,3.7995,3.7919,3.7919,226400.0
2009-02-10 13:55:00,5.02,5.03,5.01,5.02,449200.0,3.7995,3.8071,3.7919,3.7995,449200.0
2009-02-10 14:00:00,5.02,5.05,5.01,5.04,263200.0,3.7995,3.8222,3.7919,3.8146,263200.0
2009-02-10 14:05:00,5.05,5.05,5.02,5.03,277400.0,3.8222,3.8222,3.7995,3.8071,277400.0
2009-02-10 14:10:00,5.03,5.04,5.02,5.02,323600.0,3.8071,3.8146,3.7995,3.7995,323600.0
2009-02-10 14:15:00,5.03,5.03,5.02,5.03,334200.0,3.8071,3.8071,3.7995,3.8071,334200.0
2009-02-10 14:20:00,5.03,5.03,5.01,5.01,483400.0,3.8071,3.8071,3.7919,3.7919,483400.0
2009-02-10 14:25:00,5.01,5.01,5.0,5.0,439200.0,3.7919,3.7919,3.7844,3.7844,439200.0
2009-02-10 14:30:00,5.0,5.01,4.98,5.0,408400.0,3.7844,3.7919,3.7692,3.7844,408400.0
2009-02-10 14:35:00,5.0,5.0,4.99,5.0,214200.0,3.7844,3.7844,3.7768,3.7844,214200.0
2009-02-10 14:40:00,5.0,5.02,4.99,5.01,218800.0,3.7844,3.7995,3.7768,3.7919,218800.0
2009-02-10 14:45:00,5.01,5.01,5.0,5.0,327200.0,3.7919,3.7919,3.7844,3.7844,327200.0
2009-02-10 14:50:00,5.0,5.01,4.98,4.98,311200.0,3.7844,3.7919,3.7692,3.7692,311200.0
2009-02-10 14:55:00,4.98,5.0,4.97,4.98,384200.0,3.7692,3.7844,3.7617,3.7692,384200.0
2009-02-10 15:00:00,4.98,5.01,4.97,5.01,275200.0,3.7692,3.7919,3.7617,3.7919,275200.0
2009-02-10 15:05:00,5.01,5.01,4.99,5.01,271000.0,3.7919,3.7919,3.7768,3.7919,271000.0
2009-02-10 15:10:00,5.01,5.01,4.98,4.98,508800.0,3.7919,3.7919,3.7692,3.7692,508800.0
2009-02-10 15:15:00,4.98,4.99,4.98,4.98,405400.0,3.7692,3.7768,3.7692,3.7692,405400.0
2009-02-10 15:20:00,4.98,4.99,4.96,4.99,264400.0,3.7692,3.7768,3.7541,3.7768,264400.0
2009-02-10 15:25:00,4.99,5.0,4.98,4.99,455800.0,3.7768,3.7844,3.7692,3.7768,455800.0
2009-02-10 15:30:00,4.99,5.01,4.97,5.0,995200.0,3.7768,3.7919,3.7617,3.7844,995200.0
2009-02-10 15:35:00,5.0,5.0,4.96,4.97,557600.0,3.7844,3.7844,3.7541,3.7617,557600.0
2009-02-10 15:40:00,4.97,4.98,4.95,4.97,762200.0,3.7617,3.7692,3.7465,3.7617,762200.0
2009-02-10 15:45:00,4.97,5.0,4.96,4.99,915600.0,3.7617,3.7844,3.7541,3.7768,915600.0
2009-02-10 15:50:00,4.99,5.0,4.97,4.97,1625200.0,3.7768,3.7844,3.7617,3.7617,1625200.0
2009-02-10 15:55:00,4.97,4.98,4.95,4.96,1240800.0,3.7617,3.7692,3.7465,3.7541,1240800.0
2009-02-11 09:30:00,4.98,5.03,4.97,4.99,181400.0,3.7692,3.8071,3.7617,3.7768,181400.0
2009-02-11 09:35:00,4.99,5.0,4.97,5.0,269200.0,3.7768,3.7844,3.7617,3.7844,269200.0
2009-02-11 09:40:00,5.0,5.0,4.99,4.99,407800.0,3.7844,3.7844,3.7768,3.7768,407800.0
2009-02-11 09:45:00,5.0,5.0,4.98,5.0,545000.0,3.7844,3.7844,3.7692,3.7844,545000.0
2009-02-11 09:50:00,5.0,5.03,5.0,5.02,425800.0,3.7844,3.8071,3.7844,3.7995,425800.0
2009-02-11 09:55:00,5.02,5.03,5.0,5.0,320000.0,3.7995,3.8071,3.7844,3.7844,320000.0
2009-02-11 10:00:00,5.0,5.01,4.98,5.0,296800.0,3.7844,3.7919,3.7692,3.7844,296800.0
2009-02-11 10:05:00,5.0,5.0,4.95,4.96,386000.0,3.7844,3.7844,3.7465,3.7541,386000.0
2009-02-11 10:10:00,4.96,4.97,4.93,4.93,592800.0,3.7541,3.7617,3.7314,3.7314,592800.0
2009-02-11 10:15:00,4.93,4.94,4.91,4.92,320600.0,3.7314,3.739,3.7163,3.7238,320600.0
2009-02-11 10:20:00,4.91,4.93,4.91,4.93,139000.0,3.7163,3.7314,3.7163,3.7314,139000.0
2009-02-11 10:25:00,4.93,4.93,4.89,4.9,188000.0,3.7314,3.7314,3.7011,3.7087,188000.0
2009-02-11 10:30:00,4.9,4.9,4.86,4.88,333000.0,3.7087,3.7087,3.6784,3.6935,333000.0
2009-02-11 10:35:00,4.88,4.89,4.87,4.88,219600.0,3.6935,3.7011,3.686,3.6935,219600.0
2009-02-11 10:40:00,4.88,4.94,4.88,4.93,726400.0,3.6935,3.739,3.6935,3.7314,726400.0
2009-02-11 10:45:00,4.94,4.98,4.93,4.97,610400.0,3.739,3.7692,3.7314,3.7617,610400.0
2009-02-11 10:50:00,4.97,4.99,4.97,4.98,181600.0,3.7617,3.7768,3.7617,3.7692,181600.0
2009-02-11 10:55:00,4.98,4.99,4.97,4.98,299600.0,3.7692,3.7768,3.7617,3.7692,299600.0
2009-02-11 11:00:00,4.98,4.99,4.97,4.98,147200.0,3.7692,3.7768,3.7617,3.7692,147200.0
2009-02-11 11:05:00,4.98,4.99,4.97,4.97,203600.0,3.7692,3.7768,3.7617,3.7617,203600.0
2009-02-11 11:10:00,4.97,5.01,4.97,5.0,524000.0,3.7617,3.7919,3.7617,3.7844,524000.0
2009-02-11 11:15:00,5.0,5.03,5.0,5.0,285800.0,3.7844,3.8071,3.7844,3.7844,285800.0
2009-02-11 11:20:00,5.0,5.02,5.0,5.0,518200.0,3.7844,3.7995,3.7844,3.7844,518200.0
2009-02-11 11:25:00,5.0,5.02,4.99,5.01,327400.0,3.7844,3.7995,3.7768,3.7919,327400.0
2009-02-11 11:30:00,5.01,5.04,5.01,5.01,238600.0,3.7919,3.8146,3.7919,3.7919,238600.0
2009-02-11 11:35:00,5.01,5.02,5.01,5.01,107400.0,3.7919,3.7995,3.7919,3.7919,107400.0
2009-02-11 11:40:00,5.01,5.02,4.99,5.02,303000.0,3.7919,3.7995,3.7768,3.7995,303000.0
2009-02-11 11:45:00,5.02,5.03,5.0,5.0,412000.0,3.7995,3.8071,3.7844,3.7844,412000.0
2009-02-11 11:50:00,5.0,5.02,5.0,5.02,165600.0,3.7844,3.7995,3.7844,3.7995,165600.0
2009-02-11 11:55:00,5.02,5.02,5.0,5.01,116600.0,3.7995,3.7995,3.7844,3.7919,116600.0
2009-02-11 12:00:00,5.01,5.02,5.0,5.02,74600.0,3.7919,3.7995,3.7844,3.7995,74600.0
2009-02-11 12:05:00,5.02,5.03,5.01,5.02,73400.0,3.7995,3.8071,3.7919,3.7995,73400.0
2009-02-11 12:10:00,5.02,5.03,5.0,5.0,191800.0,3.7995,3.8071,3.7844,3.7844,191800.0
2009-02-11 12:15:00,5.0,5.01,5.0,5.01,518000.0,3.7844,3.7919,3.7844,3.7919,518000.0
2009-02-11 12:20:00,5.01,5.03,5.0,5.03,101400.0,3.7919,3.8071,3.7844,3.8071,101400.0
2009-02-11 12:25:00,5.03,5.03,5.01,5.02,428600.0,3.8071,3.8071,3.7919,3.7995,428600.0
2009-02-11 12:30:00,5.02,5.02,5.0,5.01,220600.0,3.7995,3.7995,3.7844,3.7919,220600.0
2009-02-11 12:35:00,5.0,5.03,5.0,5.03,128600.0,3.7844,3.8071,3.7844,3.8071,128600.0
2009-02-11 12:40:00,5.03,5.04,5.02,5.03,211600.0,3.8071,3.8146,3.7995,3.8071,211600.0
2009-02-11 12:45:00,5.03,5.04,5.02,5.03,158000.0,3.8071,3.8146,3.7995,3.8071,158000.0
2009-02-11 12:50:00,5.03,5.03,5.02,5.02,46400.0,3.8071,3.8071,3.7995,3.7995,46400.0
2009-02-11 12:55:00,5.02,5.03,5.0,5.0,135800.0,3.7995,3.8071,3.7844,3.7844,135800.0
2009-02-11 13:00:00,5.0,5.01,5.0,5.01,263600.0,3.7844,3.7919,3.7844,3.7919,263600.0
2009-02-11 13:05:00,5.01,5.01,4.99,5.0,507400.0,3.7919,3.7919,3.7768,3.7844,507400.0
2009-02-11 13:10:00,5.0,5.03,5.0,5.03,97800.0,3.7844,3.8071,3.7844,3.8071,97800.0
2009-02-11 13:15:00,5.03,5.03,5.01,5.01,146200.0,3.8071,3.8071,3.7919,3.7919,146200.0
2009-02-11 13:20:00,5.01,5.03,5.01,5.01,46800.0,3.7919,3.8071,3.7919,3.7919,46800.0
2009-02-11 13:25:00,5.01,5.02,5.0,5.01,111400.0,3.7919,3.7995,3.7844,3.7919,111400.0
2009-02-11 13:30:00,5.01,5.01,5.0,5.01,165400.0,3.7919,3.7919,3.7844,3.7919,165400.0
2009-02-11 13:35:00,5.0,5.01,4.99,5.0,308400.0,3.7844,3.7919,3.7768,3.7844,308400.0
2009-02-11 13:40:00,5.0,5.0,4.98,4.99,442000.0,3.7844,3.7844,3.7692,3.7768,442000.0
2009-02-11 13:45:00,4.99,4.99,4.95,4.96,200800.0,3.7768,3.7768,3.7465,3.7541,200800.0
2009-02-11 13:50:00,4.96,4.97,4.96,4.97,83800.0,3.7541,3.7617,3.7541,3.7617,83800.0
2009-02-11 13:55:00,4.97,4.97,4.96,4.96,68200.0,3.7617,3.7617,3.7541,3.7541,68200.0
2009-02-11 14:00:00,4.96,4.97,4.96,4.96,76800.0,3.7541,3.7617,3.7541,3.7541,76800.0
2009-02-11 14:05:00,4.96,4.96,4.95,4.96,72000.0,3.7541,3.7541,3.7465,3.7541,72000.0
2009-02-11 14:10:00,4.97,4.97,4.93,4.95,180600.0,3.7617,3.7617,3.7314,3.7465,180600.0
2009-02-11 14:15:00,4.95,4.95,4.92,4.94,368200.0,3.7465,3.7465,3.7238,3.739,368200.0
2009-02-11 14:20:00,4.94,4.96,4.93,4.96,282600.0,3.739,3.7541,3.7314,3.7541,282600.0
2009-02-11 14:25:00,4.96,4.99,4.96,4.97,538600.0,3.7541,3.7768,3.7541,3.7617,538600.0
2009-02-11 14:30:00,4.97,4.98,4.96,4.98,120000.0,3.7617,3.7692,3.7541,3.7692,120000.0
2009-02-11 14:35:00,4.98,5.0,4.98,4.99,702800.0,3.7692,3.7844,3.7692,3.7768,702800.0
2009-02-11 14:40:00,4.99,5.0,4.99,4.99,197400.0,3.7768,3.7844,3.7768,3.7768,197400.0
2009-02-11 14:45:00,4.99,5.0,4.99,4.99,101400.0,3.7768,3.7844,3.7768,3.7768,101400.0
2009-02-11 14:50:00,4.99,5.03,4.99,5.01,515800.0,3.7768,3.8071,3.7768,3.7919,515800.0
2009-02-11 14:55:00,5.01,5.05,5.01,5.04,365200.0,3.7919,3.8222,3.7919,3.8146,365200.0
2009-02-11 15:00:00,5.04,5.05,5.01,5.01,446800.0,3.8146,3.8222,3.7919,3.7919,446800.0
2009-02-11 15:05:00,5.02,5.04,5.01,5.02,300800.0,3.7995,3.8146,3.7919,3.7995,300800.0
2009-02-11 15:10:00,5.02,5.03,5.01,5.03,114000.0,3.7995,3.8071,3.7919,3.8071,114000.0
2009-02-11 15:15:00,5.02,5.05,5.02,5.02,178000.0,3.7995,3.8222,3.7995,3.7995,178000.0
2009-02-11 15:20:00,5.02,5.02,5.0,5.01,114800.0,3.7995,3.7995,3.7844,3.7919,114800.0
2009-02-11 15:25:00,5.02,5.02,5.0,5.01,249600.0,3.7995,3.7995,3.7844,3.7919,249600.0
2009-02-11 15:30:00,5.0,5.02,4.97,4.98,443600.0,3.7844,3.7995,3.7617,3.7692,443600.0
2009-02-11 15:35:00,4.98,5.0,4.97,4.98,311400.0,3.7692,3.7844,3.7617,3.7692,311400.0
2009-02-11 15:40:00,4.98,4.99,4.96,4.97,287600.0,3.7692,3.7768,3.7541,3.7617,287600.0
2009-02-11 15:45:00,4.97,4.99,4.97,4.98,550000.0,3.7617,3.7768,3.7617,3.7692,550000.0
2009-02-11 15:50:00,4.98,5.0,4.98,5.0,309400.0,3.7692,3.7844,3.7692,3.7844,309400.0
2009-02-11 15:55:00,5.0,5.0,4.99,4.99,769000.0,3.7844,3.7844,3.7768,3.7768,769000.0
2009-02-12 09:30:00,4.94,4.96,4.91,4.94,232800.0,3.739,3.7541,3.7163,3.739,232800.0
2009-02-12 09:35:00,4.94,5.0,4.94,4.97,257200.0,3.739,3.7844,3.739,3.7617,257200.0
2009-02-12 09:40:00,4.97,4.99,4.95,4.99,286800.0,3.7617,3.7768,3.7465,3.7768,286800.0
2009-02-12 09:45:00,4.99,5.01,4.96,4.98,516000.0,3.7768,3.7919,3.7541,3.7692,516000.0
2009-02-12 09:50:00,4.98,4.98,4.92,4.95,456800.0,3.7692,3.7692,3.7238,3.7465,456800.0
2009-02-12 09:55:00,4.95,4.96,4.92,4.94,187600.0,3.7465,3.7541,3.7238,3.739,187600.0
2009-02-12 10:00:00,4.93,4.93,4.9,4.92,369200.0,3.7314,3.7314,3.7087,3.7238,369200.0
2009-02-12 10:05:00,4.92,4.97,4.92,4.97,267600.0,3.7238,3.7617,3.7238,3.7617,267600.0
2009-02-12 10:10:00,4.96,4.97,4.95,4.96,182600.0,3.7541,3.7617,3.7465,3.7541,182600.0
2009-02-12 10:15:00,4.95,4.95,4.92,4.92,213800.0,3.7465,3.7465,3.7238,3.7238,213800.0
2009-02-12 10:20:00,4.92,4.95,4.91,4.93,186400.0,3.7238,3.7465,3.7163,3.7314,186400.0
2009-02-12 10:25:00,4.94,4.97,4.92,4.95,255400.0,3.739,3.7617,3.7238,3.7465,255400.0
2009-02-12 10:30:00,4.95,4.95,4.92,4.93,158000.0,3.7465,3.7465,3.7238,3.7314,158000.0
2009-02-12 10:35:00,4.93,4.93,4.91,4.92,142200.0,3.7314,3.7314,3.7163,3.7238,142200.0
2009-02-12 10:40:00,4.92,4.93,4.9,4.93,122000.0,3.7238,3.7314,3.7087,3.7314,122000.0
2009-02-12 10:45:00,4.93,4.96,4.93,4.95,194400.0,3.7314,3.7541,3.7314,3.7465,194400.0
2009-02-12 10:50:00,4.95,4.96,4.92,4.94,162400.0,3.7465,3.7541,3.7238,3.739,162400.0
2009-02-12 10:55:00,4.95,4.95,4.92,4.93,861200.0,3.7465,3.7465,3.7238,3.7314,861200.0
2009-02-12 11:00:00,4.93,4.93,4.9,4.92,218800.0,3.7314,3.7314,3.7087,3.7238,218800.0
2009-02-12 11:05:00,4.92,4.95,4.92,4.93,362800.0,3.7238,3.7465,3.7238,3.7314,362800.0
2009-02-12 11:10:00,4.93,4.94,4.91,4.92,396600.0,3.7314,3.739,3.7163,3.7238,396600.0
2009-02-12 11:15:00,4.92,4.92,4.88,4.89,772000.0,3.7238,3.7238,3.6935,3.7011,772000.0
2009-02-12 11:20:00,4.89,4.92,4.87,4.92,920000.0,3.7011,3.7238,3.686,3.7238,920000.0
2009-02-12 11:25:00,4.92,4.94,4.91,4.93,233600.0,3.7238,3.739,3.7163,3.7314,233600.0
2009-02-12 11:30:00,4.93,4.95,4.92,4.93,342600.0,3.7314,3.7465,3.7238,3.7314,342600.0
2009-02-12 11:35:00,4.93,4.94,4.92,4.93,162400.0,3.7314,3.739,3.7238,3.7314,162400.0
2009-02-12 11:40:00,4.93,4.99,4.93,4.98,364000.0,3.7314,3.7768,3.7314,3.7692,364000.0
2009-02-12 11:45:00,4.99,4.99,4.97,4.98,218200.0,3.7768,3.7768,3.7617,3.7692,218200.0
2009-02-12 11:50:00,4.98,4.99,4.98,4.99,392800.0,3.7692,3.7768,3.7692,3.7768,392800.0
2009-02-12 11:55:00,4.99,4.99,4.97,4.98,117200.0,3.7768,3.7768,3.7617,3.7692,117200.0
2009-02-12 12:00:00,4.97,5.0,4.97,5.0,155600.0,3.7617,3.7844,3.7617,3.7844,155600.0
2009-02-12 12:05:00,5.0,5.01,4.99,5.0,234600.0,3.7844,3.7919,3.7768,3.7844,234600.0
2009-02-12 12:10:00,5.01,5.01,4.99,4.99,98400.0,3.7919,3.7919,3.7768,3.7768,98400.0
2009-02-12 12:15:00,4.99,5.01,4.99,5.0,117400.0,3.7768,3.7919,3.7768,3.7844,117400.0
2009-02-12 12:20:00,5.0,5.01,5.0,5.0,81000.0,3.7844,3.7919,3.7844,3.7844,81000.0
2009-02-12 12:25:00,5.01,5.05,5.01,5.02,297000.0,3.7919,3.8222,3.7919,3.7995,297000.0
2009-02-12 12:30:00,5.02,5.03,5.01,5.01,97000.0,3.7995,3.8071,3.7919,3.7919,97000.0
2009-02-12 12:35:00,5.01,5.01,5.0,5.0,45400.0,3.7919,3.7919,3.7844,3.7844,45400.0
2009-02-12 12:40:00,5.0,5.0,5.0,5.0,47600.0,3.7844,3.7844,3.7844,3.7844,47600.0
2009-02-12 12:45:00,5.0,5.0,4.98,4.99,108600.0,3.7844,3.7844,3.7692,3.7768,108600.0
2009-02-12 12:50:00,4.99,4.99,4.98,4.99,66200.0,3.7768,3.7768,3.7692,3.7768,66200.0
2009-02-12 12:55:00,4.99,4.99,4.98,4.98,87400.0,3.7768,3.7768,3.7692,3.7692,87400.0
2009-02-12 13:00:00,4.98,4.98,4.96,4.96,94400.0,3.7692,3.7692,3.7541,3.7541,94400.0
2009-02-12 13:05:00,4.97,4.97,4.95,4.97,109200.0,3.7617,3.7617,3.7465,3.7617,109200.0
2009-02-12 13:10:00,4.97,4.98,4.96,4.96,131200.0,3.7617,3.7692,3.7541,3.7541,131200.0
2009-02-12 13:15:00,4.96,4.96,4.94,4.95,258800.0,3.7541,3.7541,3.739,3.7465,258800.0
2009-02-12 13:20:00,4.95,4.96,4.93,4.93,257800.0,3.7465,3.7541,3.7314,3.7314,257800.0
2009-02-12 13:25:00,4.93,4.96,4.93,4.94,132600.0,3.7314,3.7541,3.7314,3.739,132600.0
2009-02-12 13:30:00,4.94,4.95,4.93,4.93,74800.0,3.739,3.7465,3.7314,3.7314,74800.0
2009-02-12 13:35:00,4.93,4.95,4.92,4.92,212200.0,3.7314,3.7465,3.7238,3.7238,212200.0
2009-02-12 13:40:00,4.92,4.93,4.92,4.93,67600.0,3.7238,3.7314,3.7238,3.7314,67600.0
2009-02-12 13:45:00,4.93,4.93,4.92,4.93,105400.0,3.7314,3.7314,3.7238,3.7314,105400.0
2009-02-12 13:50:00,4.93,4.95,4.93,4.95,106600.0,3.7314,3.7465,3.7314,3.7465,106600.0
2009-02-12 13:55:00,4.95,4.96,4.93,4.96,122600.0,3.7465,3.7541,3.7314,3.7541,122600.0
2009-02-12 14:00:00,4.96,4.96,4.93,4.93,137400.0,3.7541,3.7541,3.7314,3.7314,137400.0
2009-02-12 14:05:00,4.93,4.95,4.93,4.93,189200.0,3.7314,3.7465,3.7314,3.7314,189200.0
2009-02-12 14:10:00,4.93,4.94,4.93,4.94,84400.0,3.7314,3.739,3.7314,3.739,84400.0
2009-02-12 14:15:00,4.93,4.97,4.93,4.95,318600.0,3.7314,3.7617,3.7314,3.7465,318600.0
2009-02-12 14:20:00,4.95,4.96,4.94,4.95,186800.0,3.7465,3.7541,3.739,3.7465,186800.0
2009-02-12 14:25:00,4.95,4.95,4.93,4.95,203400.0,3.7465,3.7465,3.7314,3.7465,203400.0
2009-02-12 14:30:00,4.95,4.96,4.93,4.95,860000.0,3.7465,3.7541,3.7314,3.7465,860000.0
2009-02-12 14:35:00,4.95,4.95,4.93,4.95,854200.0,3.7465,3.7465,3.7314,3.7465,854200.0
2009-02-12 14:40:00,4.94,4.95,4.93,4.95,171400.0,3.739,3.7465,3.7314,3.7465,171400.0
2009-02-12 14:45:00,4.95,4.95,4.91,4.93,268200.0,3.7465,3.7465,3.7163,3.7314,268200.0
2009-02-12 14:50:00,4.93,4.93,4.91,4.91,157000.0,3.7314,3.7314,3.7163,3.7163,157000.0
2009-02-12 14:55:00,4.92,4.93,4.92,4.93,367200.0,3.7238,3.7314,3.7238,3.7314,367200.0
2009-02-12 15:00:00,4.93,4.93,4.91,4.92,318000.0,3.7314,3.7314,3.7163,3.7238,318000.0
2009-02-12 15:05:00,4.92,4.93,4.91,4.93,272200.0,3.7238,3.7314,3.7163,3.7314,272200.0
2009-02-12 15:10:00,4.93,4.97,4.92,4.97,388000.0,3.7314,3.7617,3.7238,3.7617,388000.0
2009-02-12 15:15:00,4.96,4.98,4.96,4.97,358200.0,3.7541,3.7692,3.7541,3.7617,358200.0
2009-02-12 15:20:00,4.97,5.0,4.96,4.98,398200.0,3.7617,3.7844,3.7541,3.7692,398200.0
2009-02-12 15:25:00,4.99,5.04,4.99,5.04,687400.0,3.7768,3.8146,3.7768,3.8146,687400.0
2009-02-12 15:30:00,5.04,5.04,5.0,5.02,342600.0,3.8146,3.8146,3.7844,3.7995,342600.0
2009-02-12 15:35:00,5.02,5.04,5.0,5.02,586000.0,3.7995,3.8146,3.7844,3.7995,586000.0
2009-02-12 15:40:00,5.02,5.08,5.02,5.08,819000.0,3.7995,3.8449,3.7995,3.8449,819000.0
2009-02-12 15:45:00,5.07,5.09,5.06,5.07,568400.0,3.8374,3.8525,3.8298,3.8374,568400.0
2009-02-12 15:50:00,5.07,5.09,5.06,5.09,621800.0,3.8374,3.8525,3.8298,3.8525,621800.0
2009-02-12 15:55:00,5.09,5.09,5.07,5.09,807400.0,3.8525,3.8525,3.8374,3.8525,807400.0
2009-02-13 09:30:00,5.09,5.09,5.05,5.06,220600.0,3.8525,3.8525,3.8222,3.8298,220600.0
2009-02-13 09:35:00,5.06,5.06,5.02,5.02,211400.0,3.8298,3.8298,3.7995,3.7995,211400.0
2009-02-13 09:40:00,5.02,5.03,4.99,5.0,251400.0,3.7995,3.8071,3.7768,3.7844,251400.0
2009-02-13 09:45:00,5.0,5.0,4.98,5.0,277600.0,3.7844,3.7844,3.7692,3.7844,277600.0
2009-02-13 09:50:00,5.0,5.01,4.99,4.99,238600.0,3.7844,3.7919,3.7768,3.7768,238600.0
2009-02-13 09:55:00,4.99,5.03,4.98,5.03,254800.0,3.7768,3.8071,3.7692,3.8071,254800.0
2009-02-13 10:00:00,5.03,5.05,5.02,5.04,198000.0,3.8071,3.8222,3.7995,3.8146,198000.0
2009-02-13 10:05:00,5.04,5.05,5.03,5.04,242200.0,3.8146,3.8222,3.8071,3.8146,242200.0
2009-02-13 10:10:00,5.04,5.07,5.03,5.06,726200.0,3.8146,3.8374,3.8071,3.8298,726200.0
2009-02-13 10:15:00,5.06,5.06,5.05,5.06,591800.0,3.8298,3.8298,3.8222,3.8298,591800.0
2009-02-13 10:20:00,5.06,5.1,5.06,5.1,209600.0,3.8298,3.8601,3.8298,3.8601,209600.0
2009-02-13 10:25:00,5.1,5.1,5.09,5.1,131000.0,3.8601,3.8601,3.8525,3.8601,131000.0
2009-02-13 10:30:00,5.1,5.14,5.1,5.14,350800.0,3.8601,3.8903,3.8601,3.8903,350800.0
2009-02-13 10:35:00,5.14,5.15,5.14,5.14,153800.0,3.8903,3.8979,3.8903,3.8903,153800.0
2009-02-13 10:40:00,5.14,5.14,5.12,5.12,230600.0,3.8903,3.8903,3.8752,3.8752,230600.0
2009-02-13 10:45:00,5.12,5.12,5.09,5.1,111000.0,3.8752,3.8752,3.8525,3.8601,111000.0
2009-02-13 10:50:00,5.1,5.12,5.1,5.11,74400.0,3.8601,3.8752,3.8601,3.8676,74400.0
2009-02-13 10:55:00,5.11,5.13,5.11,5.12,134000.0,3.8676,3.8828,3.8676,3.8752,134000.0
2009-02-13 11:00:00,5.12,5.12,5.09,5.09,182000.0,3.8752,3.8752,3.8525,3.8525,182000.0
2009-02-13 11:05:00,5.09,5.1,5.09,5.1,99400.0,3.8525,3.8601,3.8525,3.8601,99400.0
2009-02-13 11:10:00,5.1,5.1,5.08,5.09,146800.0,3.8601,3.8601,3.8449,3.8525,146800.0
2009-02-13 11:15:00,5.09,5.09,5.08,5.08,80200.0,3.8525,3.8525,3.8449,3.8449,80200.0
2009-02-13 11:20:00,5.08,5.08,5.04,5.05,126800.0,3.8449,3.8449,3.8146,3.8222,126800.0
2009-02-13 11:25:00,5.05,5.06,5.04,5.06,79400.0,3.8222,3.8298,3.8146,3.8298,79400.0
2009-02-13 11:30:00,5.06,5.08,5.06,5.08,71000.0,3.8298,3.8449,3.8298,3.8449,71000.0
2009-02-13 11:35:00,5.08,5.09,5.08,5.09,166000.0,3.8449,3.8525,3.8449,3.8525,166000.0
2009-02-13 11:40:00,5.08,5.08,5.06,5.07,318800.0,3.8449,3.8449,3.8298,3.8374,318800.0
2009-02-13 11:45:00,5.06,5.08,5.06,5.07,268800.0,3.8298,3.8449,3.8298,3.8374,268800.0
2009-02-13 11:50:00,5.07,5.09,5.07,5.09,258400.0,3.8374,3.8525,3.8374,3.8525,258400.0
2009-02-13 11:55:00,5.08,5.09,5.07,5.07,336400.0,3.8449,3.8525,3.8374,3.8374,336400.0
2009-02-13 12:00:00,5.07,5.1,5.07,5.07,196400.0,3.8374,3.8601,3.8374,3.8374,196400.0
2009-02-13 12:05:00,5.07,5.08,5.07,5.07,56600.0,3.8374,3.8449,3.8374,3.8374,56600.0
2009-02-13 12:10:00,5.07,5.09,5.07,5.08,148200.0,3.8374,3.8525,3.8374,3.8449,148200.0
2009-02-13 12:15:00,5.07,5.08,5.05,5.06,91800.0,3.8374,3.8449,3.8222,3.8298,91800.0
2009-02-13 12:20:00,5.05,5.07,5.05,5.07,50800.0,3.8222,3.8374,3.8222,3.8374,50800.0
2009-02-13 12:25:00,5.07,5.07,5.06,5.07,74400.0,3.8374,3.8374,3.8298,3.8374,74400.0
2009-02-13 12:30:00,5.07,5.08,5.06,5.06,52800.0,3.8374,3.8449,3.8298,3.8298,52800.0
2009-02-13 12:35:00,5.06,5.08,5.06,5.06,65400.0,3.8298,3.8449,3.8298,3.8298,65400.0
2009-02-13 12:40:00,5.06,5.06,5.04,5.04,131600.0,3.8298,3.8298,3.8146,3.8146,131600.0
2009-02-13 12:45:00,5.04,5.04,5.03,5.04,137200.0,3.8146,3.8146,3.8071,3.8146,137200.0
2009-02-13 12:50:00,5.04,5.04,5.01,5.01,115800.0,3.8146,3.8146,3.7919,3.7919,115800.0
2009-02-13 12:55:00,5.01,5.03,5.01,5.03,47400.0,3.7919,3.8071,3.7919,3.8071,47400.0
2009-02-13 13:00:00,5.02,5.03,5.02,5.03,25600.0,3.7995,3.8071,3.7995,3.8071,25600.0
2009-02-13 13:05:00,5.03,5.04,5.03,5.04,84800.0,3.8071,3.8146,3.8071,3.8146,84800.0
2009-02-13 13:10:00,5.04,5.05,5.03,5.03,183000.0,3.8146,3.8222,3.8071,3.8071,183000.0
2009-02-13 13:15:00,5.03,5.05,5.02,5.04,125000.0,3.8071,3.8222,3.7995,3.8146,125000.0
2009-02-13 13:20:00,5.05,5.06,5.05,5.05,54200.0,3.8222,3.8298,3.8222,3.8222,54200.0
2009-02-13 13:25:00,5.05,5.07,5.05,5.06,107400.0,3.8222,3.8374,3.8222,3.8298,107400.0
2009-02-13 13:30:00,5.06,5.07,5.06,5.07,136000.0,3.8298,3.8374,3.8298,3.8374,136000.0
2009-02-13 13:35:00,5.07,5.08,5.05,5.07,164200.0,3.8374,3.8449,3.8222,3.8374,164200.0
2009-02-13 13:40:00,5.07,5.08,5.06,5.08,112000.0,3.8374,3.8449,3.8298,3.8449,112000.0
2009-02-13 13:45:00,5.08,5.11,5.08,5.1,207000.0,3.8449,3.8676,3.8449,3.8601,207000.0
2009-02-13 13:50:00,5.1,5.12,5.1,5.11,145400.0,3.8601,3.8752,3.8601,3.8676,145400.0
2009-02-13 13:55:00,5.11,5.12,5.09,5.1,115200.0,3.8676,3.8752,3.8525,3.8601,115200.0
2009-02-13 14:00:00,5.1,5.12,5.1,5.11,169000.0,3.8601,3.8752,3.8601,3.8676,169000.0
2009-02-13 14:05:00,5.11,5.11,5.08,5.09,181600.0,3.8676,3.8676,3.8449,3.8525,181600.0
2009-02-13 14:10:00,5.09,5.1,5.08,5.1,127800.0,3.8525,3.8601,3.8449,3.8601,127800.0
2009-02-13 14:15:00,5.1,5.1,5.08,5.1,135800.0,3.8601,3.8601,3.8449,3.8601,135800.0
2009-02-13 14:20:00,5.1,5.11,5.09,5.1,130600.0,3.8601,3.8676,3.8525,3.8601,130600.0
2009-02-13 14:25:00,5.1,5.11,5.09,5.1,129400.0,3.8601,3.8676,3.8525,3.8601,129400.0
2009-02-13 14:30:00,5.1,5.1,5.07,5.09,535200.0,3.8601,3.8601,3.8374,3.8525,535200.0
2009-02-13 14:35:00,5.08,5.1,5.08,5.1,257800.0,3.8449,3.8601,3.8449,3.8601,257800.0
2009-02-13 14:40:00,5.1,5.12,5.1,5.1,206600.0,3.8601,3.8752,3.8601,3.8601,206600.0
2009-02-13 14:45:00,5.1,5.11,5.08,5.11,756000.0,3.8601,3.8676,3.8449,3.8676,756000.0
2009-02-13 14:50:00,5.11,5.12,5.09,5.11,488800.0,3.8676,3.8752,3.8525,3.8676,488800.0
2009-02-13 14:55:00,5.1,5.11,5.08,5.08,419400.0,3.8601,3.8676,3.8449,3.8449,419400.0
2009-02-13 15:00:00,5.09,5.1,5.09,5.1,323000.0,3.8525,3.8601,3.8525,3.8601,323000.0
2009-02-13 15:05:00,5.1,5.1,5.06,5.07,386400.0,3.8601,3.8601,3.8298,3.8374,386400.0
2009-02-13 15:10:00,5.08,5.08,5.05,5.07,328400.0,3.8449,3.8449,3.8222,3.8374,328400.0
2009-02-13 15:15:00,5.06,5.07,5.05,5.07,307400.0,3.8298,3.8374,3.8222,3.8374,307400.0
2009-02-13 15:20:00,5.06,5.08,5.06,5.07,204200.0,3.8298,3.8449,3.8298,3.8374,204200.0
2009-02-13 15:25:00,5.07,5.09,5.07,5.08,253800.0,3.8374,3.8525,3.8374,3.8449,253800.0
2009-02-13 15:30:00,5.09,5.1,5.08,5.09,411200.0,3.8525,3.8601,3.8449,3.8525,411200.0
2009-02-13 15:35:00,5.09,5.09,5.07,5.08,324400.0,3.8525,3.8525,3.8374,3.8449,324400.0
2009-02-13 15:40:00,5.07,5.09,5.06,5.08,324000.0,3.8374,3.8525,3.8298,3.8449,324000.0
2009-02-13 15:45:00,5.09,5.09,5.07,5.09,390000.0,3.8525,3.8525,3.8374,3.8525,390000.0
2009-02-13 15:50:00,5.09,5.09,5.08,5.08,196200.0,3.8525,3.8525,3.8449,3.8449,196200.0
2009-02-13 15:55:00,5.09,5.09,5.05,5.06,659000.0,3.8525,3.8525,3.8222,3.8298,659000.0
2009-02-17 09:30:00,4.85,4.89,4.83,4.85,506800.0,3.6708,3.7011,3.6557,3.6708,506800.0
2009-02-17 09:35:00,4.86,4.87,4.78,4.79,1180800.0,3.6784,3.686,3.6179,3.6254,1180800.0
2009-02-17 09:40:00,4.79,4.81,4.76,4.78,1109200.0,3.6254,3.6406,3.6027,3.6179,1109200.0
2009-02-17 09:45:00,4.79,4.79,4.7,4.71,921400.0,3.6254,3.6254,3.5573,3.5649,921400.0
2009-02-17 09:50:00,4.7,4.73,4.67,4.73,1062400.0,3.5573,3.58,3.5346,3.58,1062400.0
2009-02-17 09:55:00,4.73,4.77,4.72,4.76,406200.0,3.58,3.6103,3.5724,3.6027,406200.0
2009-02-17 10:00:00,4.76,4.76,4.73,4.75,700400.0,3.6027,3.6027,3.58,3.5952,700400.0
2009-02-17 10:05:00,4.75,4.76,4.75,4.75,478400.0,3.5952,3.6027,3.5952,3.5952,478400.0
2009-02-17 10:10:00,4.75,4.79,4.74,4.78,394200.0,3.5952,3.6254,3.5876,3.6179,394200.0
2009-02-17 10:15:00,4.78,4.79,4.75,4.75,550200.0,3.6179,3.6254,3.5952,3.5952,550200.0
2009-02-17 10:20:00,4.76,4.77,4.75,4.77,391600.0,3.6027,3.6103,3.5952,3.6103,391600.0
2009-02-17 10:25:00,4.77,4.77,4.75,4.76,315000.0,3.6103,3.6103,3.5952,3.6027,315000.0
2009-02-17 10:30:00,4.76,4.79,4.76,4.77,332200.0,3.6027,3.6254,3.6027,3.6103,332200.0
2009-02-17 10:35:00,4.77,4.78,4.74,4.76,733800.0,3.6103,3.6179,3.5876,3.6027,733800.0
2009-02-17 10:40:00,4.76,4.79,4.76,4.79,288600.0,3.6027,3.6254,3.6027,3.6254,288600.0
2009-02-17 10:45:00,4.79,4.8,4.78,4.8,273200.0,3.6254,3.633,3.6179,3.633,273200.0
2009-02-17 10:50:00,4.79,4.83,4.79,4.82,240800.0,3.6254,3.6557,3.6254,3.6481,240800.0
2009-02-17 10:55:00,4.82,4.82,4.8,4.8,446200.0,3.6481,3.6481,3.633,3.633,446200.0
2009-02-17 11:00:00,4.8,4.82,4.78,4.82,509000.0,3.633,3.6481,3.6179,3.6481,509000.0
2009-02-17 11:05:00,4.82,4.82,4.8,4.82,684800.0,3.6481,3.6481,3.633,3.6481,684800.0
2009-02-17 11:10:00,4.82,4.84,4.81,4.81,729000.0,3.6481,3.6633,3.6406,3.6406,729000.0
2009-02-17 11:15:00,4.81,4.83,4.8,4.83,664200.0,3.6406,3.6557,3.633,3.6557,664200.0
2009-02-17 11:20:00,4.83,4.84,4.82,4.83,318200.0,3.6557,3.6633,3.6481,3.6557,318200.0
2009-02-17 11:25:00,4.83,4.84,4.81,4.82,133800.0,3.6557,3.6633,3.6406,3.6481,133800.0
2009-02-17 11:30:00,4.82,4.82,4.79,4.79,150400.0,3.6481,3.6481,3.6254,3.6254,150400.0
2009-02-17 11:35:00,4.79,4.8,4.77,4.78,283000.0,3.6254,3.633,3.6103,3.6179,283000.0
2009-02-17 11:40:00,4.78,4.8,4.77,4.79,218000.0,3.6179,3.633,3.6103,3.6254,218000.0
2009-02-17 11:45:00,4.8,4.8,4.77,4.77,254800.0,3.633,3.633,3.6103,3.6103,254800.0
2009-02-17 11:50:00,4.77,4.77,4.74,4.76,212200.0,3.6103,3.6103,3.5876,3.6027,212200.0
2009-02-17 11:55:00,4.76,4.79,4.75,4.78,551000.0,3.6027,3.6254,3.5952,3.6179,551000.0
2009-02-17 12:00:00,4.78,4.82,4.78,4.8,597200.0,3.6179,3.6481,3.6179,3.633,597200.0
2009-02-17 12:05:00,4.8,4.82,4.8,4.81,105000.0,3.633,3.6481,3.633,3.6406,105000.0
2009-02-17 12:10:00,4.81,4.81,4.8,4.81,144800.0,3.6406,3.6406,3.633,3.6406,144800.0
2009-02-17 12:15:00,4.81,4.83,4.8,4.8,274600.0,3.6406,3.6557,3.633,3.633,274600.0
2009-02-17 12:20:00,4.81,4.81,4.79,4.8,258400.0,3.6406,3.6406,3.6254,3.633,258400.0
2009-02-17 12:25:00,4.8,4.82,4.79,4.82,254200.0,3.633,3.6481,3.6254,3.6481,254200.0
2009-02-17 12:30:00,4.82,4.83,4.81,4.81,148200.0,3.6481,3.6557,3.6406,3.6406,148200.0
2009-02-17 12:35:00,4.82,4.82,4.81,4.82,103000.0,3.6481,3.6481,3.6406,3.6481,103000.0
2009-02-17 12:40:00,4.82,4.83,4.81,4.83,180200.0,3.6481,3.6557,3.6406,3.6557,180200.0
2009-02-17 12:45:00,4.82,4.83,4.82,4.82,157600.0,3.6481,3.6557,3.6481,3.6481,157600.0
2009-02-17 12:50:00,4.82,4.83,4.82,4.82,202400.0,3.6481,3.6557,3.6481,3.6481,202400.0
2009-02-17 12:55:00,4.82,4.84,4.82,4.83,282800.0,3.6481,3.6633,3.6481,3.6557,282800.0
2009-02-17 13:00:00,4.84,4.84,4.83,4.83,347200.0,3.6633,3.6633,3.6557,3.6557,347200.0
2009-02-17 13:05:00,4.83,4.83,4.82,4.82,109800.0,3.6557,3.6557,3.6481,3.6481,109800.0
2009-02-17 13:10:00,4.83,4.83,4.82,4.83,166200.0,3.6557,3.6557,3.6481,3.6557,166200.0
2009-02-17 13:15:00,4.83,4.83,4.82,4.82,144600.0,3.6557,3.6557,3.6481,3.6481,144600.0
2009-02-17 13:20:00,4.82,4.82,4.8,4.8,93800.0,3.6481,3.6481,3.633,3.633,93800.0
2009-02-17 13:25:00,4.8,4.81,4.8,4.81,150400.0,3.633,3.6406,3.633,3.6406,150400.0
2009-02-17 13:30:00,4.81,4.83,4.8,4.83,92400.0,3.6406,3.6557,3.633,3.6557,92400.0
2009-02-17 13:35:00,4.83,4.84,4.81,4.83,286200.0,3.6557,3.6633,3.6406,3.6557,286200.0
2009-02-17 13:40:00,4.83,4.85,4.82,4.85,350200.0,3.6557,3.6708,3.6481,3.6708,350200.0
2009-02-17 13:45:00,4.84,4.86,4.83,4.85,287000.0,3.6633,3.6784,3.6557,3.6708,287000.0
2009-02-17 13:50:00,4.86,4.86,4.83,4.83,155200.0,3.6784,3.6784,3.6557,3.6557,155200.0
2009-02-17 13:55:00,4.83,4.83,4.82,4.82,106000.0,3.6557,3.6557,3.6481,3.6481,106000.0
2009-02-17 14:00:00,4.82,4.83,4.82,4.83,145200.0,3.6481,3.6557,3.6481,3.6557,145200.0
2009-02-17 14:05:00,4.83,4.86,4.83,4.85,279000.0,3.6557,3.6784,3.6557,3.6708,279000.0
2009-02-17 14:10:00,4.85,4.86,4.85,4.86,233800.0,3.6708,3.6784,3.6708,3.6784,233800.0
2009-02-17 14:15:00,4.86,4.87,4.86,4.87,91200.0,3.6784,3.686,3.6784,3.686,91200.0
2009-02-17 14:20:00,4.86,4.87,4.85,4.85,84600.0,3.6784,3.686,3.6708,3.6708,84600.0
2009-02-17 14:25:00,4.85,4.86,4.84,4.84,183000.0,3.6708,3.6784,3.6633,3.6633,183000.0
2009-02-17 14:30:00,4.84,4.87,4.84,4.86,188600.0,3.6633,3.686,3.6633,3.6784,188600.0
2009-02-17 14:35:00,4.86,4.88,4.86,4.86,352200.0,3.6784,3.6935,3.6784,3.6784,352200.0
2009-02-17 14:40:00,4.86,4.86,4.84,4.85,544400.0,3.6784,3.6784,3.6633,3.6708,544400.0
2009-02-17 14:45:00,4.85,4.85,4.83,4.84,506400.0,3.6708,3.6708,3.6557,3.6633,506400.0
2009-02-17 14:50:00,4.84,4.86,4.84,4.84,580600.0,3.6633,3.6784,3.6633,3.6633,580600.0
2009-02-17 14:55:00,4.84,4.85,4.83,4.85,195000.0,3.6633,3.6708,3.6557,3.6708,195000.0
2009-02-17 15:00:00,4.85,4.85,4.81,4.82,296800.0,3.6708,3.6708,3.6406,3.6481,296800.0
2009-02-17 15:05:00,4.82,4.85,4.82,4.85,171600.0,3.6481,3.6708,3.6481,3.6708,171600.0
2009-02-17 15:10:00,4.85,4.86,4.84,4.84,239600.0,3.6708,3.6784,3.6633,3.6633,239600.0
2009-02-17 15:15:00,4.84,4.85,4.82,4.82,227000.0,3.6633,3.6708,3.6481,3.6481,227000.0
2009-02-17 15:20:00,4.82,4.84,4.81,4.83,235400.0,3.6481,3.6633,3.6406,3.6557,235400.0
2009-02-17 15:25:00,4.83,4.84,4.81,4.83,201600.0,3.6557,3.6633,3.6406,3.6557,201600.0
2009-02-17 15:30:00,4.83,4.89,4.83,4.88,957200.0,3.6557,3.7011,3.6557,3.6935,957200.0
2009-02-17 15:35:00,4.88,4.89,4.86,4.88,482000.0,3.6935,3.7011,3.6784,3.6935,482000.0
2009-02-17 15:40:00,4.88,4.88,4.84,4.86,413200.0,3.6935,3.6935,3.6633,3.6784,413200.0
2009-02-17 15:45:00,4.87,4.88,4.85,4.86,1277600.0,3.686,3.6935,3.6708,3.6784,1277600.0
2009-02-17 15:50:00,4.86,4.86,4.84,4.84,1281000.0,3.6784,3.6784,3.6633,3.6633,1281000.0
2009-02-17 15:55:00,4.85,4.85,4.83,4.83,1484000.0,3.6708,3.6708,3.6557,3.6557,1484000.0
2009-02-18 09:30:00,4.89,4.89,4.8,4.82,284400.0,3.7011,3.7011,3.633,3.6481,284400.0
2009-02-18 09:35:00,4.82,4.83,4.81,4.81,263400.0,3.6481,3.6557,3.6406,3.6406,263400.0
2009-02-18 09:40:00,4.81,4.84,4.8,4.84,359600.0,3.6406,3.6633,3.633,3.6633,359600.0
2009-02-18 09:45:00,4.84,4.85,4.82,4.83,374600.0,3.6633,3.6708,3.6481,3.6557,374600.0
2009-02-18 09:50:00,4.83,4.85,4.81,4.83,251600.0,3.6557,3.6708,3.6406,3.6557,251600.0
2009-02-18 09:55:00,4.83,4.85,4.8,4.8,205000.0,3.6557,3.6708,3.633,3.633,205000.0
2009-02-18 10:00:00,4.8,4.81,4.77,4.77,153200.0,3.633,3.6406,3.6103,3.6103,153200.0
2009-02-18 10:05:00,4.78,4.78,4.74,4.74,369600.0,3.6179,3.6179,3.5876,3.5876,369600.0
2009-02-18 10:10:00,4.74,4.76,4.72,4.74,610800.0,3.5876,3.6027,3.5724,3.5876,610800.0
2009-02-18 10:15:00,4.74,4.77,4.74,4.75,573200.0,3.5876,3.6103,3.5876,3.5952,573200.0
2009-02-18 10:20:00,4.75,4.78,4.74,4.76,558800.0,3.5952,3.6179,3.5876,3.6027,558800.0
2009-02-18 10:25:00,4.76,4.76,4.75,4.75,227400.0,3.6027,3.6027,3.5952,3.5952,227400.0
2009-02-18 10:30:00,4.75,4.77,4.75,4.76,392000.0,3.5952,3.6103,3.5952,3.6027,392000.0
2009-02-18 10:35:00,4.76,4.79,4.75,4.78,503800.0,3.6027,3.6254,3.5952,3.6179,503800.0
2009-02-18 10:40:00,4.78,4.81,4.78,4.79,448200.0,3.6179,3.6406,3.6179,3.6254,448200.0
2009-02-18 10:45:00,4.79,4.81,4.79,4.79,570200.0,3.6254,3.6406,3.6254,3.6254,570200.0
2009-02-18 10:50:00,4.79,4.79,4.78,4.79,199600.0,3.6254,3.6254,3.6179,3.6254,199600.0
2009-02-18 10:55:00,4.79,4.81,4.78,4.8,278400.0,3.6254,3.6406,3.6179,3.633,278400.0
2009-02-18 11:00:00,4.8,4.8,4.78,4.8,261200.0,3.633,3.633,3.6179,3.633,261200.0
2009-02-18 11:05:00,4.8,4.83,4.79,4.83,103200.0,3.633,3.6557,3.6254,3.6557,103200.0
2009-02-18 11:10:00,4.82,4.85,4.82,4.85,467200.0,3.6481,3.6708,3.6481,3.6708,467200.0
2009-02-18 11:15:00,4.85,4.87,4.85,4.85,198600.0,3.6708,3.686,3.6708,3.6708,198600.0
2009-02-18 11:20:00,4.85,4.87,4.84,4.87,307000.0,3.6708,3.686,3.6633,3.686,307000.0
2009-02-18 11:25:00,4.87,4.87,4.84,4.84,158200.0,3.686,3.686,3.6633,3.6633,158200.0
2009-02-18 11:30:00,4.84,4.84,4.83,4.83,353200.0,3.6633,3.6633,3.6557,3.6557,353200.0
2009-02-18 11:35:00,4.83,4.85,4.83,4.85,232200.0,3.6557,3.6708,3.6557,3.6708,232200.0
2009-02-18 11:40:00,4.85,4.88,4.84,4.87,317600.0,3.6708,3.6935,3.6633,3.686,317600.0
2009-02-18 11:45:00,4.87,4.87,4.84,4.85,642000.0,3.686,3.686,3.6633,3.6708,642000.0
2009-02-18 11:50:00,4.85,4.85,4.83,4.84,302800.0,3.6708,3.6708,3.6557,3.6633,302800.0
2009-02-18 11:55:00,4.84,4.87,4.84,4.85,234800.0,3.6633,3.686,3.6633,3.6708,234800.0
2009-02-18 12:00:00,4.85,4.87,4.84,4.87,181200.0,3.6708,3.686,3.6633,3.686,181200.0
2009-02-18 12:05:00,4.86,4.87,4.85,4.87,226200.0,3.6784,3.686,3.6708,3.686,226200.0
2009-02-18 12:10:00,4.87,4.88,4.86,4.86,241600.0,3.686,3.6935,3.6784,3.6784,241600.0
2009-02-18 12:15:00,4.86,4.87,4.86,4.86,103000.0,3.6784,3.686,3.6784,3.6784,103000.0
2009-02-18 12:20:00,4.86,4.88,4.86,4.87,124400.0,3.6784,3.6935,3.6784,3.686,124400.0
2009-02-18 12:25:00,4.87,4.87,4.85,4.86,117200.0,3.686,3.686,3.6708,3.6784,117200.0
2009-02-18 12:30:00,4.86,4.87,4.84,4.84,123400.0,3.6784,3.686,3.6633,3.6633,123400.0
2009-02-18 12:35:00,4.84,4.84,4.82,4.82,103200.0,3.6633,3.6633,3.6481,3.6481,103200.0
2009-02-18 12:40:00,4.82,4.85,4.82,4.85,110600.0,3.6481,3.6708,3.6481,3.6708,110600.0
2009-02-18 12:45:00,4.85,4.85,4.84,4.84,126200.0,3.6708,3.6708,3.6633,3.6633,126200.0
2009-02-18 12:50:00,4.84,4.85,4.83,4.85,183400.0,3.6633,3.6708,3.6557,3.6708,183400.0
2009-02-18 12:55:00,4.85,4.87,4.85,4.86,79000.0,3.6708,3.686,3.6708,3.6784,79000.0
2009-02-18 13:00:00,4.86,4.88,4.85,4.85,194600.0,3.6784,3.6935,3.6708,3.6708,194600.0
2009-02-18 13:05:00,4.86,4.86,4.83,4.84,105600.0,3.6784,3.6784,3.6557,3.6633,105600.0
2009-02-18 13:10:00,4.84,4.85,4.84,4.85,77600.0,3.6633,3.6708,3.6633,3.6708,77600.0
2009-02-18 13:15:00,4.84,4.85,4.83,4.83,108400.0,3.6633,3.6708,3.6557,3.6557,108400.0
2009-02-18 13:20:00,4.83,4.83,4.81,4.82,175600.0,3.6557,3.6557,3.6406,3.6481,175600.0
2009-02-18 13:25:00,4.82,4.83,4.82,4.83,69600.0,3.6481,3.6557,3.6481,3.6557,69600.0
2009-02-18 13:30:00,4.83,4.84,4.82,4.83,341000.0,3.6557,3.6633,3.6481,3.6557,341000.0
2009-02-18 13:35:00,4.83,4.84,4.81,4.81,106200.0,3.6557,3.6633,3.6406,3.6406,106200.0
2009-02-18 13:40:00,4.81,4.82,4.81,4.82,128200.0,3.6406,3.6481,3.6406,3.6481,128200.0
2009-02-18 13:45:00,4.81,4.83,4.81,4.82,106200.0,3.6406,3.6557,3.6406,3.6481,106200.0
2009-02-18 13:50:00,4.82,4.82,4.8,4.8,164600.0,3.6481,3.6481,3.633,3.633,164600.0
2009-02-18 13:55:00,4.81,4.82,4.8,4.81,117000.0,3.6406,3.6481,3.633,3.6406,117000.0
2009-02-18 14:00:00,4.81,4.83,4.8,4.82,139600.0,3.6406,3.6557,3.633,3.6481,139600.0
2009-02-18 14:05:00,4.82,4.84,4.81,4.84,179000.0,3.6481,3.6633,3.6406,3.6633,179000.0
2009-02-18 14:10:00,4.84,4.84,4.79,4.8,225800.0,3.6633,3.6633,3.6254,3.633,225800.0
2009-02-18 14:15:00,4.8,4.83,4.79,4.8,255000.0,3.633,3.6557,3.6254,3.633,255000.0
2009-02-18 14:20:00,4.8,4.82,4.8,4.82,115000.0,3.633,3.6481,3.633,3.6481,115000.0
2009-02-18 14:25:00,4.82,4.83,4.8,4.82,187800.0,3.6481,3.6557,3.633,3.6481,187800.0
2009-02-18 14:30:00,4.82,4.83,4.81,4.82,269400.0,3.6481,3.6557,3.6406,3.6481,269400.0
2009-02-18 14:35:00,4.82,4.83,4.81,4.81,117000.0,3.6481,3.6557,3.6406,3.6406,117000.0
2009-02-18 14:40:00,4.81,4.82,4.8,4.82,174000.0,3.6406,3.6481,3.633,3.6481,174000.0
2009-02-18 14:45:00,4.82,4.82,4.81,4.81,120200.0,3.6481,3.6481,3.6406,3.6406,120200.0
2009-02-18 14:50:00,4.82,4.82,4.8,4.81,185400.0,3.6481,3.6481,3.633,3.6406,185400.0
2009-02-18 14:55:00,4.81,4.84,4.8,4.84,202200.0,3.6406,3.6633,3.633,3.6633,202200.0
2009-02-18 15:00:00,4.84,4.85,4.83,4.84,196400.0,3.6633,3.6708,3.6557,3.6633,196400.0
2009-02-18 15:05:00,4.84,4.85,4.82,4.83,300800.0,3.6633,3.6708,3.6481,3.6557,300800.0
2009-02-18 15:10:00,4.82,4.85,4.82,4.84,290800.0,3.6481,3.6708,3.6481,3.6633,290800.0
2009-02-18 15:15:00,4.84,4.85,4.82,4.85,328400.0,3.6633,3.6708,3.6481,3.6708,328400.0
2009-02-18 15:20:00,4.84,4.85,4.83,4.84,286600.0,3.6633,3.6708,3.6557,3.6633,286600.0
2009-02-18 15:25:00,4.84,4.85,4.81,4.81,263600.0,3.6633,3.6708,3.6406,3.6406,263600.0
2009-02-18 15:30:00,4.82,4.83,4.81,4.82,318200.0,3.6481,3.6557,3.6406,3.6481,318200.0
2009-02-18 15:35:00,4.82,4.82,4.81,4.82,199800.0,3.6481,3.6481,3.6406,3.6481,199800.0
2009-02-18 15:40:00,4.82,4.85,4.81,4.84,320000.0,3.6481,3.6708,3.6406,3.6633,320000.0
2009-02-18 15:45:00,4.84,4.84,4.83,4.83,150400.0,3.6633,3.6633,3.6557,3.6557,150400.0
2009-02-18 15:50:00,4.83,4.85,4.83,4.83,393600.0,3.6557,3.6708,3.6557,3.6557,393600.0
2009-02-18 15:55:00,4.83,4.85,4.82,4.83,499200.0,3.6557,3.6708,3.6481,3.6557,499200.0
2009-02-19 09:30:00,4.9,4.91,4.84,4.88,277200.0,3.7087,3.7163,3.6633,3.6935,277200.0
2009-02-19 09:35:00,4.88,4.93,4.88,4.92,550600.0,3.6935,3.7314,3.6935,3.7238,550600.0
2009-02-19 09:40:00,4.92,4.96,4.91,4.92,588800.0,3.7238,3.7541,3.7163,3.7238,588800.0
2009-02-19 09:45:00,4.92,4.95,4.9,4.92,648200.0,3.7238,3.7465,3.7087,3.7238,648200.0
2009-02-19 09:50:00,4.92,4.97,4.91,4.96,833400.0,3.7238,3.7617,3.7163,3.7541,833400.0
2009-02-19 09:55:00,4.96,4.97,4.93,4.97,545000.0,3.7541,3.7617,3.7314,3.7617,545000.0
2009-02-19 10:00:00,4.97,4.98,4.93,4.97,846800.0,3.7617,3.7692,3.7314,3.7617,846800.0
2009-02-19 10:05:00,4.97,4.97,4.93,4.93,300800.0,3.7617,3.7617,3.7314,3.7314,300800.0
2009-02-19 10:10:00,4.93,4.93,4.92,4.92,216400.0,3.7314,3.7314,3.7238,3.7238,216400.0
2009-02-19 10:15:00,4.92,4.93,4.88,4.88,189200.0,3.7238,3.7314,3.6935,3.6935,189200.0
2009-02-19 10:20:00,4.89,4.89,4.87,4.87,156800.0,3.7011,3.7011,3.686,3.686,156800.0
2009-02-19 10:25:00,4.87,4.89,4.85,4.89,173600.0,3.686,3.7011,3.6708,3.7011,173600.0
2009-02-19 10:30:00,4.89,4.89,4.86,4.87,216600.0,3.7011,3.7011,3.6784,3.686,216600.0
2009-02-19 10:35:00,4.87,4.87,4.86,4.87,176400.0,3.686,3.686,3.6784,3.686,176400.0
2009-02-19 10:40:00,4.87,4.89,4.86,4.88,221600.0,3.686,3.7011,3.6784,3.6935,221600.0
2009-02-19 10:45:00,4.88,4.89,4.86,4.88,428400.0,3.6935,3.7011,3.6784,3.6935,428400.0
2009-02-19 10:50:00,4.87,4.88,4.86,4.87,153600.0,3.686,3.6935,3.6784,3.686,153600.0
2009-02-19 10:55:00,4.87,4.88,4.87,4.88,87600.0,3.686,3.6935,3.686,3.6935,87600.0
2009-02-19 11:00:00,4.87,4.9,4.87,4.9,312600.0,3.686,3.7087,3.686,3.7087,312600.0
2009-02-19 11:05:00,4.9,4.93,4.9,4.92,274200.0,3.7087,3.7314,3.7087,3.7238,274200.0
2009-02-19 11:10:00,4.92,4.93,4.91,4.91,214400.0,3.7238,3.7314,3.7163,3.7163,214400.0
2009-02-19 11:15:00,4.91,4.91,4.9,4.9,55200.0,3.7163,3.7163,3.7087,3.7087,55200.0
2009-02-19 11:20:00,4.9,4.9,4.87,4.87,73000.0,3.7087,3.7087,3.686,3.686,73000.0
2009-02-19 11:25:00,4.87,4.87,4.87,4.87,39600.0,3.686,3.686,3.686,3.686,39600.0
2009-02-19 11:30:00,4.87,4.87,4.86,4.86,55600.0,3.686,3.686,3.6784,3.6784,55600.0
2009-02-19 11:35:00,4.86,4.88,4.85,4.86,309600.0,3.6784,3.6935,3.6708,3.6784,309600.0
2009-02-19 11:40:00,4.86,4.86,4.82,4.83,192800.0,3.6784,3.6784,3.6481,3.6557,192800.0
2009-02-19 11:45:00,4.83,4.83,4.82,4.82,121400.0,3.6557,3.6557,3.6481,3.6481,121400.0
2009-02-19 11:50:00,4.82,4.84,4.82,4.83,152000.0,3.6481,3.6633,3.6481,3.6557,152000.0
2009-02-19 11:55:00,4.83,4.84,4.81,4.82,158400.0,3.6557,3.6633,3.6406,3.6481,158400.0
2009-02-19 12:00:00,4.82,4.82,4.81,4.81,60200.0,3.6481,3.6481,3.6406,3.6406,60200.0
2009-02-19 12:05:00,4.81,4.83,4.8,4.83,145600.0,3.6406,3.6557,3.633,3.6557,145600.0
2009-02-19 12:10:00,4.83,4.83,4.8,4.8,191400.0,3.6557,3.6557,3.633,3.633,191400.0
2009-02-19 12:15:00,4.8,4.81,4.8,4.8,177600.0,3.633,3.6406,3.633,3.633,177600.0
2009-02-19 12:20:00,4.8,4.82,4.8,4.82,35400.0,3.633,3.6481,3.633,3.6481,35400.0
2009-02-19 12:25:00,4.82,4.82,4.8,4.81,213400.0,3.6481,3.6481,3.633,3.6406,213400.0
2009-02-19 12:30:00,4.81,4.81,4.8,4.81,220200.0,3.6406,3.6406,3.633,3.6406,220200.0
2009-02-19 12:35:00,4.81,4.82,4.81,4.82,198200.0,3.6406,3.6481,3.6406,3.6481,198200.0
2009-02-19 12:40:00,4.82,4.82,4.82,4.82,74400.0,3.6481,3.6481,3.6481,3.6481,74400.0
2009-02-19 12:45:00,4.82,4.82,4.81,4.81,113000.0,3.6481,3.6481,3.6406,3.6406,113000.0
2009-02-19 12:50:00,4.81,4.82,4.81,4.82,113400.0,3.6406,3.6481,3.6406,3.6481,113400.0
2009-02-19 12:55:00,4.82,4.82,4.81,4.81,180400.0,3.6481,3.6481,3.6406,3.6406,180400.0
2009-02-19 13:00:00,4.81,4.81,4.8,4.8,169600.0,3.6406,3.6406,3.633,3.633,169600.0
2009-02-19 13:05:00,4.8,4.82,4.8,4.82,231400.0,3.633,3.6481,3.633,3.6481,231400.0
2009-02-19 13:10:00,4.83,4.83,4.82,4.83,77400.0,3.6557,3.6557,3.6481,3.6557,77400.0
2009-02-19 13:15:00,4.83,4.85,4.83,4.84,172200.0,3.6557,3.6708,3.6557,3.6633,172200.0
2009-02-19 13:20:00,4.84,4.85,4.84,4.85,74600.0,3.6633,3.6708,3.6633,3.6708,74600.0
2009-02-19 13:25:00,4.85,4.85,4.85,4.85,94000.0,3.6708,3.6708,3.6708,3.6708,94000.0
2009-02-19 13:30:00,4.85,4.85,4.83,4.83,109600.0,3.6708,3.6708,3.6557,3.6557,109600.0
2009-02-19 13:35:00,4.83,4.83,4.82,4.82,366600.0,3.6557,3.6557,3.6481,3.6481,366600.0
2009-02-19 13:40:00,4.82,4.82,4.81,4.82,56600.0,3.6481,3.6481,3.6406,3.6481,56600.0
2009-02-19 13:45:00,4.82,4.82,4.82,4.82,57400.0,3.6481,3.6481,3.6481,3.6481,57400.0
2009-02-19 13:50:00,4.82,4.83,4.82,4.82,166600.0,3.6481,3.6557,3.6481,3.6481,166600.0
2009-02-19 13:55:00,4.82,4.82,4.81,4.81,142200.0,3.6481,3.6481,3.6406,3.6406,142200.0
2009-02-19 14:00:00,4.81,4.82,4.81,4.82,136800.0,3.6406,3.6481,3.6406,3.6481,136800.0
2009-02-19 14:05:00,4.81,4.83,4.81,4.82,110600.0,3.6406,3.6557,3.6406,3.6481,110600.0
2009-02-19 14:10:00,4.82,4.83,4.8,4.8,125600.0,3.6481,3.6557,3.633,3.633,125600.0
2009-02-19 14:15:00,4.81,4.81,4.79,4.8,151200.0,3.6406,3.6406,3.6254,3.633,151200.0
2009-02-19 14:20:00,4.79,4.8,4.79,4.79,147600.0,3.6254,3.633,3.6254,3.6254,147600.0
2009-02-19 14:25:00,4.8,4.81,4.79,4.81,237400.0,3.633,3.6406,3.6254,3.6406,237400.0
2009-02-19 14:30:00,4.81,4.81,4.8,4.81,161000.0,3.6406,3.6406,3.633,3.6406,161000.0
2009-02-19 14:35:00,4.81,4.82,4.81,4.82,106200.0,3.6406,3.6481,3.6406,3.6481,106200.0
2009-02-19 14:40:00,4.82,4.82,4.8,4.8,203800.0,3.6481,3.6481,3.633,3.633,203800.0
2009-02-19 14:45:00,4.8,4.8,4.79,4.79,165200.0,3.633,3.633,3.6254,3.6254,165200.0
2009-02-19 14:50:00,4.79,4.81,4.78,4.79,282200.0,3.6254,3.6406,3.6179,3.6254,282200.0
2009-02-19 14:55:00,4.8,4.8,4.78,4.78,406600.0,3.633,3.633,3.6179,3.6179,406600.0
2009-02-19 15:00:00,4.78,4.79,4.78,4.79,160800.0,3.6179,3.6254,3.6179,3.6254,160800.0
2009-02-19 15:05:00,4.79,4.8,4.78,4.78,258200.0,3.6254,3.633,3.6179,3.6179,258200.0
2009-02-19 15:10:00,4.78,4.78,4.76,4.77,328600.0,3.6179,3.6179,3.6027,3.6103,328600.0
2009-02-19 15:15:00,4.77,4.77,4.75,4.75,390200.0,3.6103,3.6103,3.5952,3.5952,390200.0
2009-02-19 15:20:00,4.76,4.76,4.75,4.75,422400.0,3.6027,3.6027,3.5952,3.5952,422400.0
2009-02-19 15:25:00,4.75,4.79,4.75,4.77,630000.0,3.5952,3.6254,3.5952,3.6103,630000.0
2009-02-19 15:30:00,4.77,4.78,4.75,4.75,276400.0,3.6103,3.6179,3.5952,3.5952,276400.0
2009-02-19 15:35:00,4.75,4.77,4.75,4.75,239000.0,3.5952,3.6103,3.5952,3.5952,239000.0
2009-02-19 15:40:00,4.75,4.79,4.75,4.79,280800.0,3.5952,3.6254,3.5952,3.6254,280800.0
2009-02-19 15:45:00,4.79,4.8,4.77,4.79,602000.0,3.6254,3.633,3.6103,3.6254,602000.0
2009-02-19 15:50:00,4.79,4.8,4.77,4.77,341600.0,3.6254,3.633,3.6103,3.6103,341600.0
2009-02-19 15:55:00,4.77,4.78,4.76,4.77,774400.0,3.6103,3.6179,3.6027,3.6103,774400.0
2009-02-20 09:30:00,4.71,4.73,4.63,4.67,1709600.0,3.5649,3.58,3.5043,3.5346,1709600.0
2009-02-20 09:35:00,4.67,4.72,4.66,4.68,431000.0,3.5346,3.5724,3.527,3.5422,431000.0
2009-02-20 09:40:00,4.68,4.7,4.68,4.7,318600.0,3.5422,3.5573,3.5422,3.5573,318600.0
2009-02-20 09:45:00,4.7,4.75,4.69,4.74,405400.0,3.5573,3.5952,3.5497,3.5876,405400.0
2009-02-20 09:50:00,4.74,4.76,4.72,4.75,288000.0,3.5876,3.6027,3.5724,3.5952,288000.0
2009-02-20 09:55:00,4.75,4.76,4.73,4.74,160800.0,3.5952,3.6027,3.58,3.5876,160800.0
2009-02-20 10:00:00,4.74,4.75,4.73,4.74,192400.0,3.5876,3.5952,3.58,3.5876,192400.0
2009-02-20 10:05:00,4.74,4.78,4.74,4.76,399600.0,3.5876,3.6179,3.5876,3.6027,399600.0
2009-02-20 10:10:00,4.76,4.77,4.73,4.74,488200.0,3.6027,3.6103,3.58,3.5876,488200.0
2009-02-20 10:15:00,4.74,4.76,4.73,4.74,306600.0,3.5876,3.6027,3.58,3.5876,306600.0
2009-02-20 10:20:00,4.74,4.76,4.72,4.74,446400.0,3.5876,3.6027,3.5724,3.5876,446400.0
2009-02-20 10:25:00,4.74,4.76,4.74,4.76,137000.0,3.5876,3.6027,3.5876,3.6027,137000.0
2009-02-20 10:30:00,4.76,4.76,4.75,4.75,146000.0,3.6027,3.6027,3.5952,3.5952,146000.0
2009-02-20 10:35:00,4.75,4.76,4.75,4.76,182400.0,3.5952,3.6027,3.5952,3.6027,182400.0
2009-02-20 10:40:00,4.76,4.78,4.75,4.77,483800.0,3.6027,3.6179,3.5952,3.6103,483800.0
2009-02-20 10:45:00,4.77,4.78,4.76,4.76,203000.0,3.6103,3.6179,3.6027,3.6027,203000.0
2009-02-20 10:50:00,4.76,4.76,4.73,4.74,406400.0,3.6027,3.6027,3.58,3.5876,406400.0
2009-02-20 10:55:00,4.74,4.75,4.73,4.75,156000.0,3.5876,3.5952,3.58,3.5952,156000.0
2009-02-20 11:00:00,4.74,4.76,4.74,4.75,137400.0,3.5876,3.6027,3.5876,3.5952,137400.0
2009-02-20 11:05:00,4.75,4.76,4.74,4.75,147200.0,3.5952,3.6027,3.5876,3.5952,147200.0
2009-02-20 11:10:00,4.75,4.75,4.74,4.74,161000.0,3.5952,3.5952,3.5876,3.5876,161000.0
2009-02-20 11:15:00,4.74,4.76,4.73,4.76,123800.0,3.5876,3.6027,3.58,3.6027,123800.0
2009-02-20 11:20:00,4.76,4.77,4.75,4.75,201200.0,3.6027,3.6103,3.5952,3.5952,201200.0
2009-02-20 11:25:00,4.75,4.77,4.75,4.77,200000.0,3.5952,3.6103,3.5952,3.6103,200000.0
2009-02-20 11:30:00,4.77,4.77,4.75,4.76,221400.0,3.6103,3.6103,3.5952,3.6027,221400.0
2009-02-20 11:35:00,4.76,4.79,4.76,4.79,171200.0,3.6027,3.6254,3.6027,3.6254,171200.0
2009-02-20 11:40:00,4.79,4.79,4.78,4.78,129000.0,3.6254,3.6254,3.6179,3.6179,129000.0
2009-02-20 11:45:00,4.78,4.79,4.77,4.78,159600.0,3.6179,3.6254,3.6103,3.6179,159600.0
2009-02-20 11:50:00,4.78,4.78,4.77,4.78,111000.0,3.6179,3.6179,3.6103,3.6179,111000.0
2009-02-20 11:55:00,4.77,4.78,4.77,4.77,67600.0,3.6103,3.6179,3.6103,3.6103,67600.0
2009-02-20 12:00:00,4.77,4.78,4.77,4.77,108000.0,3.6103,3.6179,3.6103,3.6103,108000.0
2009-02-20 12:05:00,4.77,4.79,4.77,4.79,126400.0,3.6103,3.6254,3.6103,3.6254,126400.0
2009-02-20 12:10:00,4.79,4.81,4.78,4.78,281400.0,3.6254,3.6406,3.6179,3.6179,281400.0
2009-02-20 12:15:00,4.78,4.78,4.77,4.78,149400.0,3.6179,3.6179,3.6103,3.6179,149400.0
2009-02-20 12:20:00,4.78,4.78,4.76,4.77,89200.0,3.6179,3.6179,3.6027,3.6103,89200.0
2009-02-20 12:25:00,4.77,4.77,4.76,4.77,62800.0,3.6103,3.6103,3.6027,3.6103,62800.0
2009-02-20 12:30:00,4.77,4.77,4.76,4.77,85600.0,3.6103,3.6103,3.6027,3.6103,85600.0
2009-02-20 12:35:00,4.77,4.77,4.75,4.76,139400.0,3.6103,3.6103,3.5952,3.6027,139400.0
2009-02-20 12:40:00,4.76,4.77,4.75,4.75,70200.0,3.6027,3.6103,3.5952,3.5952,70200.0
2009-02-20 12:45:00,4.75,4.75,4.73,4.73,140800.0,3.5952,3.5952,3.58,3.58,140800.0
2009-02-20 12:50:00,4.73,4.74,4.72,4.72,184000.0,3.58,3.5876,3.5724,3.5724,184000.0
2009-02-20 12:55:00,4.72,4.73,4.71,4.71,160000.0,3.5724,3.58,3.5649,3.5649,160000.0
2009-02-20 13:00:00,4.71,4.72,4.71,4.72,186800.0,3.5649,3.5724,3.5649,3.5724,186800.0
2009-02-20 13:05:00,4.72,4.72,4.7,4.7,161400.0,3.5724,3.5724,3.5573,3.5573,161400.0
2009-02-20 13:10:00,4.7,4.71,4.7,4.7,136600.0,3.5573,3.5649,3.5573,3.5573,136600.0
2009-02-20 13:15:00,4.7,4.7,4.68,4.7,218600.0,3.5573,3.5573,3.5422,3.5573,218600.0
2009-02-20 13:20:00,4.69,4.71,4.69,4.7,228600.0,3.5497,3.5649,3.5497,3.5573,228600.0
2009-02-20 13:25:00,4.7,4.72,4.7,4.7,163400.0,3.5573,3.5724,3.5573,3.5573,163400.0
2009-02-20 13:30:00,4.7,4.71,4.7,4.71,138200.0,3.5573,3.5649,3.5573,3.5649,138200.0
2009-02-20 13:35:00,4.71,4.72,4.7,4.71,154800.0,3.5649,3.5724,3.5573,3.5649,154800.0
2009-02-20 13:40:00,4.71,4.72,4.7,4.72,111400.0,3.5649,3.5724,3.5573,3.5724,111400.0
2009-02-20 13:45:00,4.71,4.72,4.71,4.71,125400.0,3.5649,3.5724,3.5649,3.5649,125400.0
2009-02-20 13:50:00,4.71,4.73,4.71,4.72,289200.0,3.5649,3.58,3.5649,3.5724,289200.0
2009-02-20 13:55:00,4.72,4.73,4.71,4.72,548800.0,3.5724,3.58,3.5649,3.5724,548800.0
2009-02-20 14:00:00,4.72,4.73,4.72,4.72,88800.0,3.5724,3.58,3.5724,3.5724,88800.0
2009-02-20 14:05:00,4.72,4.73,4.72,4.73,118600.0,3.5724,3.58,3.5724,3.58,118600.0
2009-02-20 14:10:00,4.73,4.73,4.72,4.72,140400.0,3.58,3.58,3.5724,3.5724,140400.0
2009-02-20 14:15:00,4.72,4.78,4.72,4.76,685400.0,3.5724,3.6179,3.5724,3.6027,685400.0
2009-02-20 14:20:00,4.76,4.81,4.75,4.81,573000.0,3.6027,3.6406,3.5952,3.6406,573000.0
2009-02-20 14:25:00,4.81,4.83,4.77,4.78,1020800.0,3.6406,3.6557,3.6103,3.6179,1020800.0
2009-02-20 14:30:00,4.79,4.82,4.78,4.79,701200.0,3.6254,3.6481,3.6179,3.6254,701200.0
2009-02-20 14:35:00,4.8,4.83,4.78,4.81,606800.0,3.633,3.6557,3.6179,3.6406,606800.0
2009-02-20 14:40:00,4.81,4.83,4.8,4.81,563400.0,3.6406,3.6557,3.633,3.6406,563400.0
2009-02-20 14:45:00,4.81,4.84,4.8,4.84,519000.0,3.6406,3.6633,3.633,3.6633,519000.0
2009-02-20 14:50:00,4.84,4.86,4.82,4.82,607600.0,3.6633,3.6784,3.6481,3.6481,607600.0
2009-02-20 14:55:00,4.82,4.83,4.8,4.81,451600.0,3.6481,3.6557,3.633,3.6406,451600.0
2009-02-20 15:00:00,4.81,4.81,4.77,4.8,429200.0,3.6406,3.6406,3.6103,3.633,429200.0
2009-02-20 15:05:00,4.8,4.82,4.79,4.8,440200.0,3.633,3.6481,3.6254,3.633,440200.0
2009-02-20 15:10:00,4.8,4.81,4.78,4.8,314800.0,3.633,3.6406,3.6179,3.633,314800.0
2009-02-20 15:15:00,4.8,4.81,4.79,4.81,260400.0,3.633,3.6406,3.6254,3.6406,260400.0
2009-02-20 15:20:00,4.81,4.82,4.79,4.8,247200.0,3.6406,3.6481,3.6254,3.633,247200.0
2009-02-20 15:25:00,4.8,4.81,4.78,4.78,227000.0,3.633,3.6406,3.6179,3.6179,227000.0
2009-02-20 15:30:00,4.78,4.8,4.76,4.78,271000.0,3.6179,3.633,3.6027,3.6179,271000.0
2009-02-20 15:35:00,4.78,4.81,4.78,4.79,245200.0,3.6179,3.6406,3.6179,3.6254,245200.0
2009-02-20 15:40:00,4.79,4.81,4.77,4.78,654400.0,3.6254,3.6406,3.6103,3.6179,654400.0
2009-02-20 15:45:00,4.78,4.79,4.77,4.79,318200.0,3.6179,3.6254,3.6103,3.6254,318200.0
2009-02-20 15:50:00,4.79,4.81,4.78,4.79,636600.0,3.6254,3.6406,3.6179,3.6254,636600.0
2009-02-20 15:55:00,4.8,4.81,4.78,4.8,846200.0,3.633,3.6406,3.6179,3.633,846200.0
2009-02-23 09:30:00,4.77,4.85,4.75,4.83,360000.0,3.6103,3.6708,3.5952,3.6557,360000.0
2009-02-23 09:35:00,4.83,4.85,4.82,4.85,195200.0,3.6557,3.6708,3.6481,3.6708,195200.0
2009-02-23 09:40:00,4.85,4.86,4.83,4.86,429800.0,3.6708,3.6784,3.6557,3.6784,429800.0
2009-02-23 09:45:00,4.86,4.87,4.85,4.86,475800.0,3.6784,3.686,3.6708,3.6784,475800.0
2009-02-23 09:50:00,4.86,4.86,4.84,4.85,317800.0,3.6784,3.6784,3.6633,3.6708,317800.0
2009-02-23 09:55:00,4.85,4.86,4.82,4.83,328400.0,3.6708,3.6784,3.6481,3.6557,328400.0
2009-02-23 10:00:00,4.84,4.84,4.8,4.81,217800.0,3.6633,3.6633,3.633,3.6406,217800.0
2009-02-23 10:05:00,4.81,4.82,4.78,4.79,368000.0,3.6406,3.6481,3.6179,3.6254,368000.0
2009-02-23 10:10:00,4.79,4.8,4.77,4.77,220800.0,3.6254,3.633,3.6103,3.6103,220800.0
2009-02-23 10:15:00,4.77,4.78,4.76,4.77,333200.0,3.6103,3.6179,3.6027,3.6103,333200.0
2009-02-23 10:20:00,4.78,4.78,4.75,4.76,299000.0,3.6179,3.6179,3.5952,3.6027,299000.0
2009-02-23 10:25:00,4.77,4.77,4.76,4.77,122600.0,3.6103,3.6103,3.6027,3.6103,122600.0
2009-02-23 10:30:00,4.77,4.77,4.74,4.74,216200.0,3.6103,3.6103,3.5876,3.5876,216200.0
2009-02-23 10:35:00,4.74,4.74,4.7,4.72,439800.0,3.5876,3.5876,3.5573,3.5724,439800.0
2009-02-23 10:40:00,4.72,4.74,4.72,4.74,241800.0,3.5724,3.5876,3.5724,3.5876,241800.0
2009-02-23 10:45:00,4.74,4.76,4.73,4.76,156200.0,3.5876,3.6027,3.58,3.6027,156200.0
2009-02-23 10:50:00,4.76,4.77,4.76,4.77,88600.0,3.6027,3.6103,3.6027,3.6103,88600.0
2009-02-23 10:55:00,4.77,4.77,4.72,4.72,235600.0,3.6103,3.6103,3.5724,3.5724,235600.0
2009-02-23 11:00:00,4.72,4.74,4.72,4.74,215000.0,3.5724,3.5876,3.5724,3.5876,215000.0
2009-02-23 11:05:00,4.74,4.74,4.72,4.74,104200.0,3.5876,3.5876,3.5724,3.5876,104200.0
2009-02-23 11:10:00,4.74,4.76,4.74,4.75,232800.0,3.5876,3.6027,3.5876,3.5952,232800.0
2009-02-23 11:15:00,4.75,4.76,4.73,4.73,100400.0,3.5952,3.6027,3.58,3.58,100400.0
2009-02-23 11:20:00,4.73,4.75,4.73,4.74,76000.0,3.58,3.5952,3.58,3.5876,76000.0
2009-02-23 11:25:00,4.74,4.77,4.74,4.75,165600.0,3.5876,3.6103,3.5876,3.5952,165600.0
2009-02-23 11:30:00,4.75,4.76,4.72,4.73,158200.0,3.5952,3.6027,3.5724,3.58,158200.0
2009-02-23 11:35:00,4.72,4.73,4.72,4.73,210600.0,3.5724,3.58,3.5724,3.58,210600.0
2009-02-23 11:40:00,4.72,4.73,4.7,4.71,171800.0,3.5724,3.58,3.5573,3.5649,171800.0
2009-02-23 11:45:00,4.71,4.72,4.7,4.72,183000.0,3.5649,3.5724,3.5573,3.5724,183000.0
2009-02-23 11:50:00,4.72,4.72,4.7,4.7,288000.0,3.5724,3.5724,3.5573,3.5573,288000.0
2009-02-23 11:55:00,4.7,4.7,4.68,4.7,277400.0,3.5573,3.5573,3.5422,3.5573,277400.0
2009-02-23 12:00:00,4.7,4.7,4.68,4.69,193600.0,3.5573,3.5573,3.5422,3.5497,193600.0
2009-02-23 12:05:00,4.69,4.7,4.68,4.68,191400.0,3.5497,3.5573,3.5422,3.5422,191400.0
2009-02-23 12:10:00,4.68,4.69,4.68,4.68,168200.0,3.5422,3.5497,3.5422,3.5422,168200.0
2009-02-23 12:15:00,4.69,4.69,4.68,4.68,172800.0,3.5497,3.5497,3.5422,3.5422,172800.0
2009-02-23 12:20:00,4.68,4.69,4.68,4.69,88400.0,3.5422,3.5497,3.5422,3.5497,88400.0
2009-02-23 12:25:00,4.69,4.7,4.68,4.68,158600.0,3.5497,3.5573,3.5422,3.5422,158600.0
2009-02-23 12:30:00,4.68,4.68,4.67,4.67,141400.0,3.5422,3.5422,3.5346,3.5346,141400.0
2009-02-23 12:35:00,4.67,4.68,4.66,4.67,194400.0,3.5346,3.5422,3.527,3.5346,194400.0
2009-02-23 12:40:00,4.67,4.68,4.66,4.67,239400.0,3.5346,3.5422,3.527,3.5346,239400.0
2009-02-23 12:45:00,4.67,4.67,4.65,4.65,205400.0,3.5346,3.5346,3.5195,3.5195,205400.0
2009-02-23 12:50:00,4.65,4.66,4.65,4.65,148400.0,3.5195,3.527,3.5195,3.5195,148400.0
2009-02-23 12:55:00,4.65,4.66,4.64,4.64,588400.0,3.5195,3.527,3.5119,3.5119,588400.0
2009-02-23 13:00:00,4.64,4.65,4.63,4.64,246400.0,3.5119,3.5195,3.5043,3.5119,246400.0
2009-02-23 13:05:00,4.64,4.65,4.63,4.65,192200.0,3.5119,3.5195,3.5043,3.5195,192200.0
2009-02-23 13:10:00,4.65,4.65,4.63,4.64,386000.0,3.5195,3.5195,3.5043,3.5119,386000.0
2009-02-23 13:15:00,4.64,4.64,4.63,4.64,84000.0,3.5119,3.5119,3.5043,3.5119,84000.0
2009-02-23 13:20:00,4.63,4.64,4.63,4.63,180200.0,3.5043,3.5119,3.5043,3.5043,180200.0
2009-02-23 13:25:00,4.63,4.64,4.62,4.62,157800.0,3.5043,3.5119,3.4968,3.4968,157800.0
2009-02-23 13:30:00,4.63,4.64,4.6,4.61,559000.0,3.5043,3.5119,3.4816,3.4892,559000.0
2009-02-23 13:35:00,4.61,4.62,4.61,4.62,215200.0,3.4892,3.4968,3.4892,3.4968,215200.0
2009-02-23 13:40:00,4.62,4.63,4.62,4.63,282000.0,3.4968,3.5043,3.4968,3.5043,282000.0
2009-02-23 13:45:00,4.63,4.63,4.61,4.62,275000.0,3.5043,3.5043,3.4892,3.4968,275000.0
2009-02-23 13:50:00,4.62,4.62,4.61,4.61,220800.0,3.4968,3.4968,3.4892,3.4892,220800.0
2009-02-23 13:55:00,4.61,4.62,4.6,4.62,547200.0,3.4892,3.4968,3.4816,3.4968,547200.0
2009-02-23 14:00:00,4.62,4.62,4.59,4.62,505200.0,3.4968,3.4968,3.4741,3.4968,505200.0
2009-02-23 14:05:00,4.62,4.62,4.61,4.61,149800.0,3.4968,3.4968,3.4892,3.4892,149800.0
2009-02-23 14:10:00,4.61,4.61,4.6,4.61,268400.0,3.4892,3.4892,3.4816,3.4892,268400.0
2009-02-23 14:15:00,4.61,4.62,4.61,4.61,476400.0,3.4892,3.4968,3.4892,3.4892,476400.0
2009-02-23 14:20:00,4.62,4.62,4.61,4.62,161800.0,3.4968,3.4968,3.4892,3.4968,161800.0
2009-02-23 14:25:00,4.61,4.62,4.61,4.62,288800.0,3.4892,3.4968,3.4892,3.4968,288800.0
2009-02-23 14:30:00,4.62,4.62,4.61,4.62,508000.0,3.4968,3.4968,3.4892,3.4968,508000.0
2009-02-23 14:35:00,4.62,4.62,4.6,4.61,326400.0,3.4968,3.4968,3.4816,3.4892,326400.0
2009-02-23 14:40:00,4.61,4.62,4.59,4.6,196600.0,3.4892,3.4968,3.4741,3.4816,196600.0
2009-02-23 14:45:00,4.6,4.61,4.6,4.6,125400.0,3.4816,3.4892,3.4816,3.4816,125400.0
2009-02-23 14:50:00,4.6,4.6,4.58,4.59,391200.0,3.4816,3.4816,3.4665,3.4741,391200.0
2009-02-23 14:55:00,4.59,4.59,4.58,4.58,367600.0,3.4741,3.4741,3.4665,3.4665,367600.0
2009-02-23 15:00:00,4.58,4.59,4.58,4.59,168400.0,3.4665,3.4741,3.4665,3.4741,168400.0
2009-02-23 15:05:00,4.59,4.61,4.59,4.6,250000.0,3.4741,3.4892,3.4741,3.4816,250000.0
2009-02-23 15:10:00,4.6,4.61,4.59,4.61,299800.0,3.4816,3.4892,3.4741,3.4892,299800.0
2009-02-23 15:15:00,4.61,4.61,4.6,4.6,125600.0,3.4892,3.4892,3.4816,3.4816,125600.0
2009-02-23 15:20:00,4.6,4.6,4.57,4.58,241000.0,3.4816,3.4816,3.4589,3.4665,241000.0
2009-02-23 15:25:00,4.59,4.6,4.57,4.59,596800.0,3.4741,3.4816,3.4589,3.4741,596800.0
2009-02-23 15:30:00,4.59,4.61,4.58,4.59,648400.0,3.4741,3.4892,3.4665,3.4741,648400.0
2009-02-23 15:35:00,4.59,4.61,4.59,4.59,325200.0,3.4741,3.4892,3.4741,3.4741,325200.0
2009-02-23 15:40:00,4.59,4.6,4.59,4.6,464800.0,3.4741,3.4816,3.4741,3.4816,464800.0
2009-02-23 15:45:00,4.6,4.61,4.57,4.57,472800.0,3.4816,3.4892,3.4589,3.4589,472800.0
2009-02-23 15:50:00,4.57,4.59,4.56,4.59,1121000.0,3.4589,3.4741,3.4513,3.4741,1121000.0
2009-02-23 15:55:00,4.58,4.59,4.57,4.58,1314600.0,3.4665,3.4741,3.4589,3.4665,1314600.0
2009-02-24 09:30:00,4.56,4.74,4.55,4.66,554000.0,3.4513,3.5876,3.4438,3.527,554000.0
2009-02-24 09:35:00,4.66,4.68,4.63,4.68,475400.0,3.527,3.5422,3.5043,3.5422,475400.0
2009-02-24 09:40:00,4.68,4.69,4.65,4.68,312600.0,3.5422,3.5497,3.5195,3.5422,312600.0
2009-02-24 09:45:00,4.67,4.69,4.65,4.67,474400.0,3.5346,3.5497,3.5195,3.5346,474400.0
2009-02-24 09:50:00,4.67,4.69,4.65,4.65,269400.0,3.5346,3.5497,3.5195,3.5195,269400.0
2009-02-24 09:55:00,4.65,4.65,4.64,4.64,187800.0,3.5195,3.5195,3.5119,3.5119,187800.0
2009-02-24 10:00:00,4.64,4.64,4.59,4.62,447800.0,3.5119,3.5119,3.4741,3.4968,447800.0
2009-02-24 10:05:00,4.62,4.63,4.6,4.61,429000.0,3.4968,3.5043,3.4816,3.4892,429000.0
2009-02-24 10:10:00,4.61,4.62,4.59,4.59,203600.0,3.4892,3.4968,3.4741,3.4741,203600.0
2009-02-24 10:15:00,4.59,4.6,4.58,4.6,157000.0,3.4741,3.4816,3.4665,3.4816,157000.0
2009-02-24 10:20:00,4.6,4.61,4.59,4.6,227000.0,3.4816,3.4892,3.4741,3.4816,227000.0
2009-02-24 10:25:00,4.6,4.63,4.59,4.63,348600.0,3.4816,3.5043,3.4741,3.5043,348600.0
2009-02-24 10:30:00,4.63,4.66,4.62,4.65,283200.0,3.5043,3.527,3.4968,3.5195,283200.0
2009-02-24 10:35:00,4.65,4.66,4.65,4.65,225800.0,3.5195,3.527,3.5195,3.5195,225800.0
2009-02-24 10:40:00,4.65,4.65,4.64,4.65,198800.0,3.5195,3.5195,3.5119,3.5195,198800.0
2009-02-24 10:45:00,4.65,4.69,4.65,4.68,238200.0,3.5195,3.5497,3.5195,3.5422,238200.0
2009-02-24 10:50:00,4.69,4.7,4.66,4.68,1026800.0,3.5497,3.5573,3.527,3.5422,1026800.0
2009-02-24 10:55:00,4.68,4.68,4.64,4.65,1008600.0,3.5422,3.5422,3.5119,3.5195,1008600.0
2009-02-24 11:00:00,4.65,4.66,4.65,4.66,150800.0,3.5195,3.527,3.5195,3.527,150800.0
2009-02-24 11:05:00,4.65,4.66,4.65,4.65,230800.0,3.5195,3.527,3.5195,3.5195,230800.0
2009-02-24 11:10:00,4.65,4.66,4.64,4.64,714400.0,3.5195,3.527,3.5119,3.5119,714400.0
2009-02-24 11:15:00,4.64,4.65,4.63,4.63,200400.0,3.5119,3.5195,3.5043,3.5043,200400.0
2009-02-24 11:20:00,4.63,4.64,4.63,4.64,768400.0,3.5043,3.5119,3.5043,3.5119,768400.0
2009-02-24 11:25:00,4.63,4.64,4.62,4.64,195000.0,3.5043,3.5119,3.4968,3.5119,195000.0
2009-02-24 11:30:00,4.64,4.64,4.62,4.62,303200.0,3.5119,3.5119,3.4968,3.4968,303200.0
2009-02-24 11:35:00,4.62,4.64,4.62,4.63,100600.0,3.4968,3.5119,3.4968,3.5043,100600.0
2009-02-24 11:40:00,4.64,4.64,4.63,4.63,594000.0,3.5119,3.5119,3.5043,3.5043,594000.0
2009-02-24 11:45:00,4.64,4.64,4.61,4.61,179000.0,3.5119,3.5119,3.4892,3.4892,179000.0
2009-02-24 11:50:00,4.61,4.61,4.6,4.61,119200.0,3.4892,3.4892,3.4816,3.4892,119200.0
2009-02-24 11:55:00,4.61,4.62,4.61,4.61,147400.0,3.4892,3.4968,3.4892,3.4892,147400.0
2009-02-24 12:00:00,4.61,4.64,4.61,4.63,125600.0,3.4892,3.5119,3.4892,3.5043,125600.0
2009-02-24 12:05:00,4.64,4.64,4.61,4.61,138200.0,3.5119,3.5119,3.4892,3.4892,138200.0
2009-02-24 12:10:00,4.61,4.61,4.6,4.6,158200.0,3.4892,3.4892,3.4816,3.4816,158200.0
2009-02-24 12:15:00,4.6,4.6,4.58,4.6,137000.0,3.4816,3.4816,3.4665,3.4816,137000.0
2009-02-24 12:20:00,4.6,4.62,4.6,4.61,179800.0,3.4816,3.4968,3.4816,3.4892,179800.0
2009-02-24 12:25:00,4.61,4.62,4.6,4.62,116200.0,3.4892,3.4968,3.4816,3.4968,116200.0
2009-02-24 12:30:00,4.62,4.64,4.62,4.64,93000.0,3.4968,3.5119,3.4968,3.5119,93000.0
2009-02-24 12:35:00,4.64,4.67,4.63,4.65,442800.0,3.5119,3.5346,3.5043,3.5195,442800.0
2009-02-24 12:40:00,4.65,4.67,4.65,4.66,141800.0,3.5195,3.5346,3.5195,3.527,141800.0
2009-02-24 12:45:00,4.67,4.67,4.66,4.67,34200.0,3.5346,3.5346,3.527,3.5346,34200.0
2009-02-24 12:50:00,4.67,4.67,4.66,4.66,326200.0,3.5346,3.5346,3.527,3.527,326200.0
2009-02-24 12:55:00,4.66,4.67,4.66,4.66,111800.0,3.527,3.5346,3.527,3.527,111800.0
2009-02-24 13:00:00,4.66,4.67,4.66,4.66,75600.0,3.527,3.5346,3.527,3.527,75600.0
2009-02-24 13:05:00,4.67,4.68,4.66,4.67,78400.0,3.5346,3.5422,3.527,3.5346,78400.0
2009-02-24 13:10:00,4.67,4.67,4.64,4.64,105200.0,3.5346,3.5346,3.5119,3.5119,105200.0
2009-02-24 13:15:00,4.64,4.65,4.64,4.65,44000.0,3.5119,3.5195,3.5119,3.5195,44000.0
2009-02-24 13:20:00,4.65,4.7,4.65,4.69,334800.0,3.5195,3.5573,3.5195,3.5497,334800.0
2009-02-24 13:25:00,4.69,4.7,4.67,4.68,350400.0,3.5497,3.5573,3.5346,3.5422,350400.0
2009-02-24 13:30:00,4.68,4.7,4.68,4.7,370600.0,3.5422,3.5573,3.5422,3.5573,370600.0
2009-02-24 13:35:00,4.7,4.71,4.68,4.71,685000.0,3.5573,3.5649,3.5422,3.5649,685000.0
2009-02-24 13:40:00,4.71,4.73,4.7,4.7,683000.0,3.5649,3.58,3.5573,3.5573,683000.0
2009-02-24 13:45:00,4.7,4.71,4.7,4.71,148800.0,3.5573,3.5649,3.5573,3.5649,148800.0
2009-02-24 13:50:00,4.71,4.74,4.7,4.72,831000.0,3.5649,3.5876,3.5573,3.5724,831000.0
2009-02-24 13:55:00,4.72,4.75,4.72,4.75,348600.0,3.5724,3.5952,3.5724,3.5952,348600.0
2009-02-24 14:00:00,4.75,4.75,4.72,4.74,1334600.0,3.5952,3.5952,3.5724,3.5876,1334600.0
2009-02-24 14:05:00,4.74,4.74,4.72,4.73,260000.0,3.5876,3.5876,3.5724,3.58,260000.0
2009-02-24 14:10:00,4.72,4.73,4.72,4.73,320600.0,3.5724,3.58,3.5724,3.58,320600.0
2009-02-24 14:15:00,4.72,4.76,4.72,4.75,901400.0,3.5724,3.6027,3.5724,3.5952,901400.0
2009-02-24 14:20:00,4.75,4.77,4.75,4.77,1100800.0,3.5952,3.6103,3.5952,3.6103,1100800.0
2009-02-24 14:25:00,4.77,4.77,4.75,4.76,869600.0,3.6103,3.6103,3.5952,3.6027,869600.0
2009-02-24 14:30:00,4.75,4.76,4.73,4.75,597400.0,3.5952,3.6027,3.58,3.5952,597400.0
2009-02-24 14:35:00,4.75,4.76,4.73,4.75,450400.0,3.5952,3.6027,3.58,3.5952,450400.0
2009-02-24 14:40:00,4.75,4.76,4.73,4.73,219800.0,3.5952,3.6027,3.58,3.58,219800.0
2009-02-24 14:45:00,4.74,4.75,4.73,4.75,119600.0,3.5876,3.5952,3.58,3.5952,119600.0
2009-02-24 14:50:00,4.74,4.75,4.74,4.74,195400.0,3.5876,3.5952,3.5876,3.5876,195400.0
2009-02-24 14:55:00,4.74,4.77,4.74,4.75,191800.0,3.5876,3.6103,3.5876,3.5952,191800.0
2009-02-24 15:00:00,4.76,4.77,4.75,4.76,297600.0,3.6027,3.6103,3.5952,3.6027,297600.0
2009-02-24 15:05:00,4.76,4.77,4.75,4.77,268200.0,3.6027,3.6103,3.5952,3.6103,268200.0
2009-02-24 15:10:00,4.76,4.76,4.74,4.76,347400.0,3.6027,3.6027,3.5876,3.6027,347400.0
2009-02-24 15:15:00,4.76,4.78,4.76,4.78,179800.0,3.6027,3.6179,3.6027,3.6179,179800.0
2009-02-24 15:20:00,4.78,4.78,4.76,4.76,220200.0,3.6179,3.6179,3.6027,3.6027,220200.0
2009-02-24 15:25:00,4.76,4.78,4.76,4.76,324800.0,3.6027,3.6179,3.6027,3.6027,324800.0
2009-02-24 15:30:00,4.76,4.77,4.74,4.74,247600.0,3.6027,3.6103,3.5876,3.5876,247600.0
2009-02-24 15:35:00,4.74,4.76,4.74,4.76,332800.0,3.5876,3.6027,3.5876,3.6027,332800.0
2009-02-24 15:40:00,4.76,4.76,4.74,4.75,346600.0,3.6027,3.6027,3.5876,3.5952,346600.0
2009-02-24 15:45:00,4.74,4.77,4.73,4.77,403200.0,3.5876,3.6103,3.58,3.6103,403200.0
2009-02-24 15:50:00,4.76,4.79,4.76,4.77,901400.0,3.6027,3.6254,3.6027,3.6103,901400.0
2009-02-24 15:55:00,4.77,4.77,4.75,4.76,903000.0,3.6103,3.6103,3.5952,3.6027,903000.0
2009-02-25 09:30:00,4.73,4.78,4.73,4.76,303000.0,3.58,3.6179,3.58,3.6027,303000.0
2009-02-25 09:35:00,4.76,4.81,4.76,4.78,742000.0,3.6027,3.6406,3.6027,3.6179,742000.0
2009-02-25 09:40:00,4.78,4.8,4.74,4.75,566200.0,3.6179,3.633,3.5876,3.5952,566200.0
2009-02-25 09:45:00,4.74,4.78,4.73,4.76,706000.0,3.5876,3.6179,3.58,3.6027,706000.0
2009-02-25 09:50:00,4.76,4.76,4.73,4.74,296400.0,3.6027,3.6027,3.58,3.5876,296400.0
2009-02-25 09:55:00,4.75,4.75,4.72,4.74,252200.0,3.5952,3.5952,3.5724,3.5876,252200.0
2009-02-25 10:00:00,4.74,4.74,4.68,4.7,347800.0,3.5876,3.5876,3.5422,3.5573,347800.0
2009-02-25 10:05:00,4.7,4.71,4.68,4.71,328000.0,3.5573,3.5649,3.5422,3.5649,328000.0
2009-02-25 10:10:00,4.71,4.72,4.68,4.71,170600.0,3.5649,3.5724,3.5422,3.5649,170600.0
2009-02-25 10:15:00,4.71,4.71,4.68,4.71,161000.0,3.5649,3.5649,3.5422,3.5649,161000.0
2009-02-25 10:20:00,4.71,4.72,4.7,4.72,132000.0,3.5649,3.5724,3.5573,3.5724,132000.0
2009-02-25 10:25:00,4.72,4.74,4.71,4.73,509000.0,3.5724,3.5876,3.5649,3.58,509000.0
2009-02-25 10:30:00,4.73,4.73,4.71,4.71,182200.0,3.58,3.58,3.5649,3.5649,182200.0
2009-02-25 10:35:00,4.71,4.71,4.69,4.71,250400.0,3.5649,3.5649,3.5497,3.5649,250400.0
2009-02-25 10:40:00,4.71,4.72,4.65,4.65,305400.0,3.5649,3.5724,3.5195,3.5195,305400.0
2009-02-25 10:45:00,4.65,4.67,4.65,4.67,229400.0,3.5195,3.5346,3.5195,3.5346,229400.0
2009-02-25 10:50:00,4.67,4.68,4.66,4.68,139800.0,3.5346,3.5422,3.527,3.5422,139800.0
2009-02-25 10:55:00,4.68,4.69,4.68,4.68,92800.0,3.5422,3.5497,3.5422,3.5422,92800.0
2009-02-25 11:00:00,4.68,4.7,4.68,4.7,272400.0,3.5422,3.5573,3.5422,3.5573,272400.0
2009-02-25 11:05:00,4.7,4.71,4.68,4.7,193800.0,3.5573,3.5649,3.5422,3.5573,193800.0
2009-02-25 11:10:00,4.71,4.71,4.68,4.68,160400.0,3.5649,3.5649,3.5422,3.5422,160400.0
2009-02-25 11:15:00,4.68,4.69,4.67,4.68,212400.0,3.5422,3.5497,3.5346,3.5422,212400.0
2009-02-25 11:20:00,4.68,4.71,4.68,4.71,283800.0,3.5422,3.5649,3.5422,3.5649,283800.0
2009-02-25 11:25:00,4.71,4.71,4.69,4.7,229400.0,3.5649,3.5649,3.5497,3.5573,229400.0
2009-02-25 11:30:00,4.7,4.7,4.68,4.7,118000.0,3.5573,3.5573,3.5422,3.5573,118000.0
2009-02-25 11:35:00,4.7,4.7,4.68,4.69,164600.0,3.5573,3.5573,3.5422,3.5497,164600.0
2009-02-25 11:40:00,4.7,4.73,4.69,4.73,136600.0,3.5573,3.58,3.5497,3.58,136600.0
2009-02-25 11:45:00,4.72,4.74,4.72,4.73,223600.0,3.5724,3.5876,3.5724,3.58,223600.0
2009-02-25 11:50:00,4.73,4.74,4.68,4.7,275400.0,3.58,3.5876,3.5422,3.5573,275400.0
2009-02-25 11:55:00,4.7,4.7,4.67,4.68,323600.0,3.5573,3.5573,3.5346,3.5422,323600.0
2009-02-25 12:00:00,4.68,4.7,4.68,4.69,126400.0,3.5422,3.5573,3.5422,3.5497,126400.0
2009-02-25 12:05:00,4.69,4.7,4.68,4.69,145600.0,3.5497,3.5573,3.5422,3.5497,145600.0
2009-02-25 12:10:00,4.7,4.7,4.67,4.69,170000.0,3.5573,3.5573,3.5346,3.5497,170000.0
2009-02-25 12:15:00,4.69,4.69,4.67,4.67,160000.0,3.5497,3.5497,3.5346,3.5346,160000.0
2009-02-25 12:20:00,4.67,4.68,4.67,4.67,90400.0,3.5346,3.5422,3.5346,3.5346,90400.0
2009-02-25 12:25:00,4.67,4.67,4.65,4.66,171800.0,3.5346,3.5346,3.5195,3.527,171800.0
2009-02-25 12:30:00,4.66,4.67,4.66,4.66,143800.0,3.527,3.5346,3.527,3.527,143800.0
2009-02-25 12:35:00,4.66,4.67,4.65,4.66,79600.0,3.527,3.5346,3.5195,3.527,79600.0
2009-02-25 12:40:00,4.67,4.67,4.65,4.65,134800.0,3.5346,3.5346,3.5195,3.5195,134800.0
2009-02-25 12:45:00,4.65,4.66,4.64,4.66,130400.0,3.5195,3.527,3.5119,3.527,130400.0
2009-02-25 12:50:00,4.66,4.66,4.65,4.66,211400.0,3.527,3.527,3.5195,3.527,211400.0
2009-02-25 12:55:00,4.65,4.66,4.65,4.66,135800.0,3.5195,3.527,3.5195,3.527,135800.0
2009-02-25 13:00:00,4.65,4.66,4.65,4.66,167800.0,3.5195,3.527,3.5195,3.527,167800.0
2009-02-25 13:05:00,4.66,4.67,4.64,4.66,222400.0,3.527,3.5346,3.5119,3.527,222400.0
2009-02-25 13:10:00,4.66,4.67,4.64,4.66,179400.0,3.527,3.5346,3.5119,3.527,179400.0
2009-02-25 13:15:00,4.66,4.66,4.64,4.66,271600.0,3.527,3.527,3.5119,3.527,271600.0
2009-02-25 13:20:00,4.65,4.66,4.64,4.64,100800.0,3.5195,3.527,3.5119,3.5119,100800.0
2009-02-25 13:25:00,4.65,4.66,4.65,4.65,369000.0,3.5195,3.527,3.5195,3.5195,369000.0
2009-02-25 13:30:00,4.65,4.67,4.65,4.67,97600.0,3.5195,3.5346,3.5195,3.5346,97600.0
2009-02-25 13:35:00,4.67,4.68,4.67,4.68,148400.0,3.5346,3.5422,3.5346,3.5422,148400.0
2009-02-25 13:40:00,4.68,4.7,4.68,4.68,424200.0,3.5422,3.5573,3.5422,3.5422,424200.0
2009-02-25 13:45:00,4.68,4.71,4.68,4.71,226800.0,3.5422,3.5649,3.5422,3.5649,226800.0
2009-02-25 13:50:00,4.71,4.74,4.7,4.72,320000.0,3.5649,3.5876,3.5573,3.5724,320000.0
2009-02-25 13:55:00,4.72,4.74,4.72,4.73,116600.0,3.5724,3.5876,3.5724,3.58,116600.0
2009-02-25 14:00:00,4.73,4.74,4.69,4.7,394600.0,3.58,3.5876,3.5497,3.5573,394600.0
2009-02-25 14:05:00,4.7,4.7,4.66,4.68,282600.0,3.5573,3.5573,3.527,3.5422,282600.0
2009-02-25 14:10:00,4.68,4.69,4.65,4.67,211600.0,3.5422,3.5497,3.5195,3.5346,211600.0
2009-02-25 14:15:00,4.67,4.7,4.65,4.66,330800.0,3.5346,3.5573,3.5195,3.527,330800.0
2009-02-25 14:20:00,4.66,4.7,4.65,4.69,319800.0,3.527,3.5573,3.5195,3.5497,319800.0
2009-02-25 14:25:00,4.69,4.71,4.68,4.71,175600.0,3.5497,3.5649,3.5422,3.5649,175600.0
2009-02-25 14:30:00,4.71,4.72,4.68,4.68,201000.0,3.5649,3.5724,3.5422,3.5422,201000.0
2009-02-25 14:35:00,4.69,4.69,4.67,4.68,207800.0,3.5497,3.5497,3.5346,3.5422,207800.0
2009-02-25 14:40:00,4.68,4.7,4.68,4.7,173800.0,3.5422,3.5573,3.5422,3.5573,173800.0
2009-02-25 14:45:00,4.7,4.71,4.68,4.68,235000.0,3.5573,3.5649,3.5422,3.5422,235000.0
2009-02-25 14:50:00,4.69,4.73,4.69,4.72,206400.0,3.5497,3.58,3.5497,3.5724,206400.0
2009-02-25 14:55:00,4.72,4.73,4.7,4.71,191800.0,3.5724,3.58,3.5573,3.5649,191800.0
2009-02-25 15:00:00,4.71,4.74,4.7,4.74,139000.0,3.5649,3.5876,3.5573,3.5876,139000.0
2009-02-25 15:05:00,4.74,4.76,4.74,4.75,224600.0,3.5876,3.6027,3.5876,3.5952,224600.0
2009-02-25 15:10:00,4.75,4.76,4.72,4.75,303800.0,3.5952,3.6027,3.5724,3.5952,303800.0
2009-02-25 15:15:00,4.75,4.79,4.75,4.78,355800.0,3.5952,3.6254,3.5952,3.6179,355800.0
2009-02-25 15:20:00,4.79,4.8,4.77,4.79,454200.0,3.6254,3.633,3.6103,3.6254,454200.0
2009-02-25 15:25:00,4.79,4.81,4.78,4.79,169800.0,3.6254,3.6406,3.6179,3.6254,169800.0
2009-02-25 15:30:00,4.79,4.8,4.78,4.79,291800.0,3.6254,3.633,3.6179,3.6254,291800.0
2009-02-25 15:35:00,4.79,4.81,4.77,4.77,286400.0,3.6254,3.6406,3.6103,3.6103,286400.0
2009-02-25 15:40:00,4.77,4.78,4.75,4.76,290600.0,3.6103,3.6179,3.5952,3.6027,290600.0
2009-02-25 15:45:00,4.75,4.77,4.74,4.74,297200.0,3.5952,3.6103,3.5876,3.5876,297200.0
2009-02-25 15:50:00,4.75,4.75,4.71,4.71,460800.0,3.5952,3.5952,3.5649,3.5649,460800.0
2009-02-25 15:55:00,4.71,4.71,4.7,4.71,542000.0,3.5649,3.5649,3.5573,3.5649,542000.0
2009-02-26 09:30:00,4.75,4.81,4.66,4.71,223000.0,3.5952,3.6406,3.527,3.5649,223000.0
2009-02-26 09:35:00,4.7,4.73,4.69,4.69,602400.0,3.5573,3.58,3.5497,3.5497,602400.0
2009-02-26 09:40:00,4.7,4.7,4.66,4.68,326800.0,3.5573,3.5573,3.527,3.5422,326800.0
2009-02-26 09:45:00,4.68,4.68,4.63,4.65,290800.0,3.5422,3.5422,3.5043,3.5195,290800.0
2009-02-26 09:50:00,4.65,4.68,4.65,4.67,246200.0,3.5195,3.5422,3.5195,3.5346,246200.0
2009-02-26 09:55:00,4.67,4.68,4.65,4.68,303200.0,3.5346,3.5422,3.5195,3.5422,303200.0
2009-02-26 10:00:00,4.68,4.7,4.66,4.69,262000.0,3.5422,3.5573,3.527,3.5497,262000.0
2009-02-26 10:05:00,4.7,4.7,4.67,4.68,229400.0,3.5573,3.5573,3.5346,3.5422,229400.0
2009-02-26 10:10:00,4.68,4.68,4.65,4.66,197800.0,3.5422,3.5422,3.5195,3.527,197800.0
2009-02-26 10:15:00,4.66,4.68,4.64,4.67,535000.0,3.527,3.5422,3.5119,3.5346,535000.0
2009-02-26 10:20:00,4.67,4.71,4.66,4.7,548800.0,3.5346,3.5649,3.527,3.5573,548800.0
2009-02-26 10:25:00,4.7,4.71,4.68,4.68,525800.0,3.5573,3.5649,3.5422,3.5422,525800.0
2009-02-26 10:30:00,4.69,4.69,4.66,4.69,513600.0,3.5497,3.5497,3.527,3.5497,513600.0
2009-02-26 10:35:00,4.68,4.72,4.68,4.71,404200.0,3.5422,3.5724,3.5422,3.5649,404200.0
2009-02-26 10:40:00,4.72,4.74,4.71,4.71,382000.0,3.5724,3.5876,3.5649,3.5649,382000.0
2009-02-26 10:45:00,4.71,4.73,4.71,4.72,193400.0,3.5649,3.58,3.5649,3.5724,193400.0
2009-02-26 10:50:00,4.72,4.72,4.7,4.7,130600.0,3.5724,3.5724,3.5573,3.5573,130600.0
2009-02-26 10:55:00,4.69,4.72,4.69,4.72,119400.0,3.5497,3.5724,3.5497,3.5724,119400.0
2009-02-26 11:00:00,4.72,4.72,4.7,4.7,367600.0,3.5724,3.5724,3.5573,3.5573,367600.0
2009-02-26 11:05:00,4.7,4.71,4.67,4.67,294000.0,3.5573,3.5649,3.5346,3.5346,294000.0
2009-02-26 11:10:00,4.66,4.69,4.66,4.68,471600.0,3.527,3.5497,3.527,3.5422,471600.0
2009-02-26 11:15:00,4.69,4.7,4.68,4.69,359600.0,3.5497,3.5573,3.5422,3.5497,359600.0
2009-02-26 11:20:00,4.69,4.71,4.69,4.7,175400.0,3.5497,3.5649,3.5497,3.5573,175400.0
2009-02-26 11:25:00,4.7,4.7,4.68,4.68,61800.0,3.5573,3.5573,3.5422,3.5422,61800.0
2009-02-26 11:30:00,4.68,4.68,4.67,4.67,294200.0,3.5422,3.5422,3.5346,3.5346,294200.0
2009-02-26 11:35:00,4.67,4.68,4.67,4.68,78400.0,3.5346,3.5422,3.5346,3.5422,78400.0
2009-02-26 11:40:00,4.68,4.68,4.64,4.65,143800.0,3.5422,3.5422,3.5119,3.5195,143800.0
2009-02-26 11:45:00,4.64,4.65,4.63,4.65,318000.0,3.5119,3.5195,3.5043,3.5195,318000.0
2009-02-26 11:50:00,4.64,4.66,4.64,4.65,247800.0,3.5119,3.527,3.5119,3.5195,247800.0
2009-02-26 11:55:00,4.65,4.66,4.65,4.66,100200.0,3.5195,3.527,3.5195,3.527,100200.0
2009-02-26 12:00:00,4.65,4.67,4.65,4.67,103000.0,3.5195,3.5346,3.5195,3.5346,103000.0
2009-02-26 12:05:00,4.66,4.68,4.66,4.68,59000.0,3.527,3.5422,3.527,3.5422,59000.0
2009-02-26 12:10:00,4.67,4.68,4.67,4.68,110800.0,3.5346,3.5422,3.5346,3.5422,110800.0
2009-02-26 12:15:00,4.68,4.68,4.66,4.66,222600.0,3.5422,3.5422,3.527,3.527,222600.0
2009-02-26 12:20:00,4.66,4.67,4.65,4.65,192200.0,3.527,3.5346,3.5195,3.5195,192200.0
2009-02-26 12:25:00,4.65,4.65,4.62,4.62,216400.0,3.5195,3.5195,3.4968,3.4968,216400.0
2009-02-26 12:30:00,4.62,4.63,4.62,4.63,102600.0,3.4968,3.5043,3.4968,3.5043,102600.0
2009-02-26 12:35:00,4.63,4.64,4.62,4.62,135400.0,3.5043,3.5119,3.4968,3.4968,135400.0
2009-02-26 12:40:00,4.62,4.62,4.6,4.6,617000.0,3.4968,3.4968,3.4816,3.4816,617000.0
2009-02-26 12:45:00,4.6,4.61,4.6,4.6,233600.0,3.4816,3.4892,3.4816,3.4816,233600.0
2009-02-26 12:50:00,4.6,4.61,4.6,4.61,151400.0,3.4816,3.4892,3.4816,3.4892,151400.0
2009-02-26 12:55:00,4.61,4.61,4.58,4.59,223600.0,3.4892,3.4892,3.4665,3.4741,223600.0
2009-02-26 13:00:00,4.59,4.6,4.58,4.6,156200.0,3.4741,3.4816,3.4665,3.4816,156200.0
2009-02-26 13:05:00,4.6,4.6,4.58,4.58,92400.0,3.4816,3.4816,3.4665,3.4665,92400.0
2009-02-26 13:10:00,4.58,4.58,4.55,4.57,282400.0,3.4665,3.4665,3.4438,3.4589,282400.0
2009-02-26 13:15:00,4.57,4.58,4.56,4.56,174000.0,3.4589,3.4665,3.4513,3.4513,174000.0
2009-02-26 13:20:00,4.56,4.58,4.55,4.56,130800.0,3.4513,3.4665,3.4438,3.4513,130800.0
2009-02-26 13:25:00,4.56,4.58,4.55,4.58,174800.0,3.4513,3.4665,3.4438,3.4665,174800.0
2009-02-26 13:30:00,4.57,4.58,4.56,4.58,173000.0,3.4589,3.4665,3.4513,3.4665,173000.0
2009-02-26 13:35:00,4.58,4.59,4.58,4.58,319000.0,3.4665,3.4741,3.4665,3.4665,319000.0
2009-02-26 13:40:00,4.58,4.6,4.58,4.59,349600.0,3.4665,3.4816,3.4665,3.4741,349600.0
2009-02-26 13:45:00,4.6,4.6,4.59,4.59,133200.0,3.4816,3.4816,3.4741,3.4741,133200.0
2009-02-26 13:50:00,4.59,4.6,4.59,4.59,156000.0,3.4741,3.4816,3.4741,3.4741,156000.0
2009-02-26 13:55:00,4.59,4.6,4.58,4.6,119800.0,3.4741,3.4816,3.4665,3.4816,119800.0
2009-02-26 14:00:00,4.6,4.6,4.58,4.58,198200.0,3.4816,3.4816,3.4665,3.4665,198200.0
2009-02-26 14:05:00,4.58,4.59,4.56,4.57,159400.0,3.4665,3.4741,3.4513,3.4589,159400.0
2009-02-26 14:10:00,4.57,4.59,4.57,4.58,174400.0,3.4589,3.4741,3.4589,3.4665,174400.0
2009-02-26 14:15:00,4.59,4.6,4.58,4.59,153200.0,3.4741,3.4816,3.4665,3.4741,153200.0
2009-02-26 14:20:00,4.59,4.6,4.59,4.59,99200.0,3.4741,3.4816,3.4741,3.4741,99200.0
2009-02-26 14:25:00,4.59,4.6,4.58,4.6,123000.0,3.4741,3.4816,3.4665,3.4816,123000.0
2009-02-26 14:30:00,4.6,4.6,4.57,4.58,226600.0,3.4816,3.4816,3.4589,3.4665,226600.0
2009-02-26 14:35:00,4.57,4.6,4.57,4.6,253400.0,3.4589,3.4816,3.4589,3.4816,253400.0
2009-02-26 14:40:00,4.6,4.6,4.57,4.58,346200.0,3.4816,3.4816,3.4589,3.4665,346200.0
2009-02-26 14:45:00,4.58,4.59,4.57,4.58,512200.0,3.4665,3.4741,3.4589,3.4665,512200.0
2009-02-26 14:50:00,4.58,4.59,4.54,4.54,483600.0,3.4665,3.4741,3.4362,3.4362,483600.0
2009-02-26 14:55:00,4.54,4.56,4.52,4.55,376800.0,3.4362,3.4513,3.4211,3.4438,376800.0
2009-02-26 15:00:00,4.55,4.55,4.52,4.53,731000.0,3.4438,3.4438,3.4211,3.4286,731000.0
2009-02-26 15:05:00,4.53,4.55,4.52,4.53,547800.0,3.4286,3.4438,3.4211,3.4286,547800.0
2009-02-26 15:10:00,4.53,4.54,4.5,4.5,550400.0,3.4286,3.4362,3.4059,3.4059,550400.0
2009-02-26 15:15:00,4.5,4.52,4.5,4.51,347200.0,3.4059,3.4211,3.4059,3.4135,347200.0
2009-02-26 15:20:00,4.51,4.52,4.5,4.52,308000.0,3.4135,3.4211,3.4059,3.4211,308000.0
2009-02-26 15:25:00,4.52,4.54,4.52,4.53,536400.0,3.4211,3.4362,3.4211,3.4286,536400.0
2009-02-26 15:30:00,4.52,4.54,4.51,4.52,452200.0,3.4211,3.4362,3.4135,3.4211,452200.0
2009-02-26 15:35:00,4.53,4.55,4.53,4.54,460800.0,3.4286,3.4438,3.4286,3.4362,460800.0
2009-02-26 15:40:00,4.54,4.57,4.54,4.54,526200.0,3.4362,3.4589,3.4362,3.4362,526200.0
2009-02-26 15:45:00,4.54,4.56,4.54,4.55,389800.0,3.4362,3.4513,3.4362,3.4438,389800.0
2009-02-26 15:50:00,4.56,4.56,4.53,4.53,523200.0,3.4513,3.4513,3.4286,3.4286,523200.0
2009-02-26 15:55:00,4.53,4.54,4.51,4.51,965600.0,3.4286,3.4362,3.4135,3.4135,965600.0
2009-02-27 09:30:00,4.46,4.54,4.45,4.52,382800.0,3.3757,3.4362,3.3681,3.4211,382800.0
2009-02-27 09:35:00,4.52,4.55,4.49,4.55,469600.0,3.4211,3.4438,3.3984,3.4438,469600.0
2009-02-27 09:40:00,4.54,4.56,4.5,4.54,424400.0,3.4362,3.4513,3.4059,3.4362,424400.0
2009-02-27 09:45:00,4.54,4.56,4.52,4.53,348600.0,3.4362,3.4513,3.4211,3.4286,348600.0
2009-02-27 09:50:00,4.53,4.56,4.51,4.56,292600.0,3.4286,3.4513,3.4135,3.4513,292600.0
2009-02-27 09:55:00,4.56,4.57,4.54,4.54,254800.0,3.4513,3.4589,3.4362,3.4362,254800.0
2009-02-27 10:00:00,4.54,4.57,4.54,4.56,383800.0,3.4362,3.4589,3.4362,3.4513,383800.0
2009-02-27 10:05:00,4.56,4.56,4.52,4.52,274600.0,3.4513,3.4513,3.4211,3.4211,274600.0
2009-02-27 10:10:00,4.51,4.52,4.51,4.52,94800.0,3.4135,3.4211,3.4135,3.4211,94800.0
2009-02-27 10:15:00,4.52,4.54,4.51,4.53,186000.0,3.4211,3.4362,3.4135,3.4286,186000.0
2009-02-27 10:20:00,4.54,4.58,4.54,4.56,349600.0,3.4362,3.4665,3.4362,3.4513,349600.0
2009-02-27 10:25:00,4.56,4.58,4.54,4.54,143600.0,3.4513,3.4665,3.4362,3.4362,143600.0
2009-02-27 10:30:00,4.54,4.56,4.53,4.54,259200.0,3.4362,3.4513,3.4286,3.4362,259200.0
2009-02-27 10:35:00,4.54,4.54,4.51,4.54,142000.0,3.4362,3.4362,3.4135,3.4362,142000.0
2009-02-27 10:40:00,4.53,4.56,4.52,4.55,187400.0,3.4286,3.4513,3.4211,3.4438,187400.0
2009-02-27 10:45:00,4.55,4.57,4.53,4.56,199000.0,3.4438,3.4589,3.4286,3.4513,199000.0
2009-02-27 10:50:00,4.55,4.57,4.55,4.57,224200.0,3.4438,3.4589,3.4438,3.4589,224200.0
2009-02-27 10:55:00,4.56,4.56,4.54,4.55,277200.0,3.4513,3.4513,3.4362,3.4438,277200.0
2009-02-27 11:00:00,4.55,4.56,4.54,4.54,175400.0,3.4438,3.4513,3.4362,3.4362,175400.0
2009-02-27 11:05:00,4.55,4.56,4.53,4.55,235200.0,3.4438,3.4513,3.4286,3.4438,235200.0
2009-02-27 11:10:00,4.56,4.57,4.53,4.53,252800.0,3.4513,3.4589,3.4286,3.4286,252800.0
2009-02-27 11:15:00,4.53,4.54,4.53,4.54,90000.0,3.4286,3.4362,3.4286,3.4362,90000.0
2009-02-27 11:20:00,4.53,4.55,4.53,4.54,155600.0,3.4286,3.4438,3.4286,3.4362,155600.0
2009-02-27 11:25:00,4.54,4.56,4.53,4.55,111400.0,3.4362,3.4513,3.4286,3.4438,111400.0
2009-02-27 11:30:00,4.56,4.58,4.56,4.57,87600.0,3.4513,3.4665,3.4513,3.4589,87600.0
2009-02-27 11:35:00,4.57,4.57,4.55,4.57,71800.0,3.4589,3.4589,3.4438,3.4589,71800.0
2009-02-27 11:40:00,4.57,4.62,4.56,4.62,260200.0,3.4589,3.4968,3.4513,3.4968,260200.0
2009-02-27 11:45:00,4.61,4.62,4.6,4.6,200200.0,3.4892,3.4968,3.4816,3.4816,200200.0
2009-02-27 11:50:00,4.6,4.61,4.58,4.58,140600.0,3.4816,3.4892,3.4665,3.4665,140600.0
2009-02-27 11:55:00,4.58,4.61,4.57,4.6,128800.0,3.4665,3.4892,3.4589,3.4816,128800.0
2009-02-27 12:00:00,4.6,4.62,4.6,4.6,109800.0,3.4816,3.4968,3.4816,3.4816,109800.0
2009-02-27 12:05:00,4.61,4.62,4.6,4.6,232400.0,3.4892,3.4968,3.4816,3.4816,232400.0
2009-02-27 12:10:00,4.6,4.61,4.59,4.59,106400.0,3.4816,3.4892,3.4741,3.4741,106400.0
2009-02-27 12:15:00,4.59,4.6,4.57,4.58,298600.0,3.4741,3.4816,3.4589,3.4665,298600.0
2009-02-27 12:20:00,4.58,4.59,4.57,4.58,238000.0,3.4665,3.4741,3.4589,3.4665,238000.0
2009-02-27 12:25:00,4.59,4.61,4.59,4.61,137000.0,3.4741,3.4892,3.4741,3.4892,137000.0
2009-02-27 12:30:00,4.61,4.62,4.6,4.61,212600.0,3.4892,3.4968,3.4816,3.4892,212600.0
2009-02-27 12:35:00,4.6,4.61,4.57,4.57,225800.0,3.4816,3.4892,3.4589,3.4589,225800.0
2009-02-27 12:40:00,4.57,4.58,4.56,4.57,166400.0,3.4589,3.4665,3.4513,3.4589,166400.0
2009-02-27 12:45:00,4.57,4.58,4.57,4.58,123800.0,3.4589,3.4665,3.4589,3.4665,123800.0
2009-02-27 12:50:00,4.58,4.59,4.58,4.58,50200.0,3.4665,3.4741,3.4665,3.4665,50200.0
2009-02-27 12:55:00,4.58,4.59,4.57,4.59,76200.0,3.4665,3.4741,3.4589,3.4741,76200.0
2009-02-27 13:00:00,4.59,4.61,4.59,4.59,142200.0,3.4741,3.4892,3.4741,3.4741,142200.0
2009-02-27 13:05:00,4.6,4.6,4.59,4.6,55400.0,3.4816,3.4816,3.4741,3.4816,55400.0
2009-02-27 13:10:00,4.59,4.6,4.57,4.57,109000.0,3.4741,3.4816,3.4589,3.4589,109000.0
2009-02-27 13:15:00,4.57,4.58,4.56,4.58,89600.0,3.4589,3.4665,3.4513,3.4665,89600.0
2009-02-27 13:20:00,4.58,4.59,4.57,4.57,108400.0,3.4665,3.4741,3.4589,3.4589,108400.0
2009-02-27 13:25:00,4.58,4.59,4.57,4.59,80800.0,3.4665,3.4741,3.4589,3.4741,80800.0
2009-02-27 13:30:00,4.59,4.6,4.56,4.58,291400.0,3.4741,3.4816,3.4513,3.4665,291400.0
2009-02-27 13:35:00,4.58,4.58,4.53,4.55,275400.0,3.4665,3.4665,3.4286,3.4438,275400.0
2009-02-27 13:40:00,4.55,4.57,4.54,4.54,418600.0,3.4438,3.4589,3.4362,3.4362,418600.0
2009-02-27 13:45:00,4.55,4.57,4.54,4.57,715600.0,3.4438,3.4589,3.4362,3.4589,715600.0
2009-02-27 13:50:00,4.57,4.57,4.56,4.56,534800.0,3.4589,3.4589,3.4513,3.4513,534800.0
2009-02-27 13:55:00,4.56,4.59,4.55,4.59,634200.0,3.4513,3.4741,3.4438,3.4741,634200.0
2009-02-27 14:00:00,4.58,4.61,4.57,4.61,191400.0,3.4665,3.4892,3.4589,3.4892,191400.0
2009-02-27 14:05:00,4.61,4.61,4.57,4.57,165800.0,3.4892,3.4892,3.4589,3.4589,165800.0
2009-02-27 14:10:00,4.57,4.59,4.56,4.59,203800.0,3.4589,3.4741,3.4513,3.4741,203800.0
2009-02-27 14:15:00,4.59,4.61,4.58,4.59,187200.0,3.4741,3.4892,3.4665,3.4741,187200.0
2009-02-27 14:20:00,4.59,4.59,4.57,4.58,114000.0,3.4741,3.4741,3.4589,3.4665,114000.0
2009-02-27 14:25:00,4.58,4.59,4.55,4.55,238600.0,3.4665,3.4741,3.4438,3.4438,238600.0
2009-02-27 14:30:00,4.55,4.57,4.55,4.57,318800.0,3.4438,3.4589,3.4438,3.4589,318800.0
2009-02-27 14:35:00,4.57,4.58,4.56,4.56,327000.0,3.4589,3.4665,3.4513,3.4513,327000.0
2009-02-27 14:40:00,4.56,4.59,4.55,4.56,657200.0,3.4513,3.4741,3.4438,3.4513,657200.0
2009-02-27 14:45:00,4.56,4.6,4.56,4.6,311000.0,3.4513,3.4816,3.4513,3.4816,311000.0
2009-02-27 14:50:00,4.6,4.61,4.59,4.6,359200.0,3.4816,3.4892,3.4741,3.4816,359200.0
2009-02-27 14:55:00,4.6,4.61,4.59,4.6,246000.0,3.4816,3.4892,3.4741,3.4816,246000.0
2009-02-27 15:00:00,4.59,4.59,4.57,4.58,224400.0,3.4741,3.4741,3.4589,3.4665,224400.0
2009-02-27 15:05:00,4.58,4.58,4.56,4.56,221400.0,3.4665,3.4665,3.4513,3.4513,221400.0
2009-02-27 15:10:00,4.56,4.57,4.54,4.56,259400.0,3.4513,3.4589,3.4362,3.4513,259400.0
2009-02-27 15:15:00,4.55,4.56,4.54,4.56,736800.0,3.4438,3.4513,3.4362,3.4513,736800.0
2009-02-27 15:20:00,4.56,4.59,4.53,4.58,851000.0,3.4513,3.4741,3.4286,3.4665,851000.0
2009-02-27 15:25:00,4.58,4.59,4.57,4.57,605800.0,3.4665,3.4741,3.4589,3.4589,605800.0
2009-02-27 15:30:00,4.57,4.59,4.57,4.59,521600.0,3.4589,3.4741,3.4589,3.4741,521600.0
2009-02-27 15:35:00,4.59,4.59,4.57,4.57,717800.0,3.4741,3.4741,3.4589,3.4589,717800.0
2009-02-27 15:40:00,4.57,4.6,4.57,4.59,604000.0,3.4589,3.4816,3.4589,3.4741,604000.0
2009-02-27 15:45:00,4.58,4.61,4.57,4.59,599600.0,3.4665,3.4892,3.4589,3.4741,599600.0
2009-02-27 15:50:00,4.6,4.62,4.58,4.59,1870400.0,3.4816,3.4968,3.4665,3.4741,1870400.0
2009-02-27 15:55:00,4.59,4.6,4.57,4.58,1840400.0,3.4741,3.4816,3.4589,3.4665,1840400.0
2009-03-02 09:30:00,4.5,4.51,4.47,4.5,346400.0,3.4059,3.4135,3.3832,3.4059,346400.0
2009-03-02 09:35:00,4.5,4.52,4.5,4.51,334000.0,3.4059,3.4211,3.4059,3.4135,334000.0
2009-03-02 09:40:00,4.51,4.54,4.5,4.53,281200.0,3.4135,3.4362,3.4059,3.4286,281200.0
2009-03-02 09:45:00,4.53,4.53,4.51,4.52,278400.0,3.4286,3.4286,3.4135,3.4211,278400.0
2009-03-02 09:50:00,4.52,4.56,4.52,4.55,476800.0,3.4211,3.4513,3.4211,3.4438,476800.0
2009-03-02 09:55:00,4.55,4.57,4.53,4.53,432600.0,3.4438,3.4589,3.4286,3.4286,432600.0
2009-03-02 10:00:00,4.54,4.57,4.53,4.53,422800.0,3.4362,3.4589,3.4286,3.4286,422800.0
2009-03-02 10:05:00,4.54,4.55,4.52,4.54,270200.0,3.4362,3.4438,3.4211,3.4362,270200.0
2009-03-02 10:10:00,4.54,4.55,4.51,4.52,150600.0,3.4362,3.4438,3.4135,3.4211,150600.0
2009-03-02 10:15:00,4.52,4.54,4.52,4.54,220200.0,3.4211,3.4362,3.4211,3.4362,220200.0
2009-03-02 10:20:00,4.54,4.56,4.53,4.55,163600.0,3.4362,3.4513,3.4286,3.4438,163600.0
2009-03-02 10:25:00,4.55,4.56,4.55,4.56,383200.0,3.4438,3.4513,3.4438,3.4513,383200.0
2009-03-02 10:30:00,4.56,4.56,4.55,4.56,99200.0,3.4513,3.4513,3.4438,3.4513,99200.0
2009-03-02 10:35:00,4.56,4.56,4.55,4.55,152800.0,3.4513,3.4513,3.4438,3.4438,152800.0
2009-03-02 10:40:00,4.55,4.56,4.54,4.56,404000.0,3.4438,3.4513,3.4362,3.4513,404000.0
2009-03-02 10:45:00,4.56,4.56,4.55,4.55,66800.0,3.4513,3.4513,3.4438,3.4438,66800.0
2009-03-02 10:50:00,4.56,4.56,4.54,4.54,147200.0,3.4513,3.4513,3.4362,3.4362,147200.0
2009-03-02 10:55:00,4.54,4.54,4.53,4.54,88000.0,3.4362,3.4362,3.4286,3.4362,88000.0
2009-03-02 11:00:00,4.54,4.55,4.53,4.53,183800.0,3.4362,3.4438,3.4286,3.4286,183800.0
2009-03-02 11:05:00,4.53,4.53,4.51,4.51,67400.0,3.4286,3.4286,3.4135,3.4135,67400.0
2009-03-02 11:10:00,4.52,4.52,4.5,4.51,125000.0,3.4211,3.4211,3.4059,3.4135,125000.0
2009-03-02 11:15:00,4.51,4.53,4.51,4.52,131200.0,3.4135,3.4286,3.4135,3.4211,131200.0
2009-03-02 11:20:00,4.52,4.54,4.52,4.54,124600.0,3.4211,3.4362,3.4211,3.4362,124600.0
2009-03-02 11:25:00,4.53,4.53,4.51,4.52,149800.0,3.4286,3.4286,3.4135,3.4211,149800.0
2009-03-02 11:30:00,4.52,4.52,4.51,4.52,107800.0,3.4211,3.4211,3.4135,3.4211,107800.0
2009-03-02 11:35:00,4.52,4.52,4.49,4.51,273800.0,3.4211,3.4211,3.3984,3.4135,273800.0
2009-03-02 11:40:00,4.51,4.51,4.49,4.5,159400.0,3.4135,3.4135,3.3984,3.4059,159400.0
2009-03-02 11:45:00,4.5,4.5,4.49,4.49,87400.0,3.4059,3.4059,3.3984,3.3984,87400.0
2009-03-02 11:50:00,4.49,4.5,4.46,4.46,296800.0,3.3984,3.4059,3.3757,3.3757,296800.0
2009-03-02 11:55:00,4.47,4.47,4.46,4.47,147400.0,3.3832,3.3832,3.3757,3.3832,147400.0
2009-03-02 12:00:00,4.47,4.49,4.46,4.47,318400.0,3.3832,3.3984,3.3757,3.3832,318400.0
2009-03-02 12:05:00,4.47,4.5,4.47,4.49,211400.0,3.3832,3.4059,3.3832,3.3984,211400.0
2009-03-02 12:10:00,4.49,4.49,4.47,4.47,125600.0,3.3984,3.3984,3.3832,3.3832,125600.0
2009-03-02 12:15:00,4.47,4.48,4.47,4.47,76200.0,3.3832,3.3908,3.3832,3.3832,76200.0
2009-03-02 12:20:00,4.48,4.49,4.47,4.48,120800.0,3.3908,3.3984,3.3832,3.3908,120800.0
2009-03-02 12:25:00,4.49,4.49,4.47,4.48,143400.0,3.3984,3.3984,3.3832,3.3908,143400.0
2009-03-02 12:30:00,4.47,4.48,4.47,4.47,154600.0,3.3832,3.3908,3.3832,3.3832,154600.0
2009-03-02 12:35:00,4.47,4.48,4.46,4.46,107400.0,3.3832,3.3908,3.3757,3.3757,107400.0
2009-03-02 12:40:00,4.46,4.46,4.46,4.46,39800.0,3.3757,3.3757,3.3757,3.3757,39800.0
2009-03-02 12:45:00,4.46,4.47,4.45,4.46,334600.0,3.3757,3.3832,3.3681,3.3757,334600.0
2009-03-02 12:50:00,4.46,4.48,4.46,4.48,49600.0,3.3757,3.3908,3.3757,3.3908,49600.0
2009-03-02 12:55:00,4.47,4.48,4.45,4.45,100400.0,3.3832,3.3908,3.3681,3.3681,100400.0
2009-03-02 13:00:00,4.45,4.47,4.45,4.46,133800.0,3.3681,3.3832,3.3681,3.3757,133800.0
2009-03-02 13:05:00,4.45,4.46,4.44,4.46,114400.0,3.3681,3.3757,3.3605,3.3757,114400.0
2009-03-02 13:10:00,4.45,4.46,4.45,4.45,170200.0,3.3681,3.3757,3.3681,3.3681,170200.0
2009-03-02 13:15:00,4.45,4.45,4.43,4.43,90600.0,3.3681,3.3681,3.353,3.353,90600.0
2009-03-02 13:20:00,4.44,4.44,4.43,4.43,115600.0,3.3605,3.3605,3.353,3.353,115600.0
2009-03-02 13:25:00,4.43,4.44,4.43,4.43,181400.0,3.353,3.3605,3.353,3.353,181400.0
2009-03-02 13:30:00,4.43,4.43,4.43,4.43,74600.0,3.353,3.353,3.353,3.353,74600.0
2009-03-02 13:35:00,4.42,4.43,4.42,4.43,119400.0,3.3454,3.353,3.3454,3.353,119400.0
2009-03-02 13:40:00,4.43,4.44,4.42,4.43,240800.0,3.353,3.3605,3.3454,3.353,240800.0
2009-03-02 13:45:00,4.43,4.45,4.43,4.45,145400.0,3.353,3.3681,3.353,3.3681,145400.0
2009-03-02 13:50:00,4.45,4.46,4.44,4.46,120400.0,3.3681,3.3757,3.3605,3.3757,120400.0
2009-03-02 13:55:00,4.46,4.47,4.46,4.47,35600.0,3.3757,3.3832,3.3757,3.3832,35600.0
2009-03-02 14:00:00,4.47,4.47,4.46,4.46,97600.0,3.3832,3.3832,3.3757,3.3757,97600.0
2009-03-02 14:05:00,4.47,4.47,4.45,4.45,83400.0,3.3832,3.3832,3.3681,3.3681,83400.0
2009-03-02 14:10:00,4.45,4.46,4.45,4.46,65200.0,3.3681,3.3757,3.3681,3.3757,65200.0
2009-03-02 14:15:00,4.46,4.47,4.45,4.45,160400.0,3.3757,3.3832,3.3681,3.3681,160400.0
2009-03-02 14:20:00,4.45,4.45,4.43,4.43,125800.0,3.3681,3.3681,3.353,3.353,125800.0
2009-03-02 14:25:00,4.43,4.44,4.42,4.42,189800.0,3.353,3.3605,3.3454,3.3454,189800.0
2009-03-02 14:30:00,4.42,4.45,4.41,4.45,248000.0,3.3454,3.3681,3.3378,3.3681,248000.0
2009-03-02 14:35:00,4.45,4.47,4.45,4.45,205400.0,3.3681,3.3832,3.3681,3.3681,205400.0
2009-03-02 14:40:00,4.45,4.47,4.44,4.46,168200.0,3.3681,3.3832,3.3605,3.3757,168200.0
2009-03-02 14:45:00,4.45,4.45,4.43,4.43,250600.0,3.3681,3.3681,3.353,3.353,250600.0
2009-03-02 14:50:00,4.43,4.45,4.41,4.42,175000.0,3.353,3.3681,3.3378,3.3454,175000.0
2009-03-02 14:55:00,4.42,4.43,4.41,4.42,135600.0,3.3454,3.353,3.3378,3.3454,135600.0
2009-03-02 15:00:00,4.43,4.43,4.39,4.41,333600.0,3.353,3.353,3.3227,3.3378,333600.0
2009-03-02 15:05:00,4.41,4.42,4.4,4.41,215400.0,3.3378,3.3454,3.3302,3.3378,215400.0
2009-03-02 15:10:00,4.41,4.43,4.4,4.41,145200.0,3.3378,3.353,3.3302,3.3378,145200.0
2009-03-02 15:15:00,4.41,4.41,4.39,4.39,98400.0,3.3378,3.3378,3.3227,3.3227,98400.0
2009-03-02 15:20:00,4.39,4.4,4.39,4.39,186800.0,3.3227,3.3302,3.3227,3.3227,186800.0
2009-03-02 15:25:00,4.39,4.42,4.38,4.41,226200.0,3.3227,3.3454,3.3151,3.3378,226200.0
2009-03-02 15:30:00,4.41,4.43,4.41,4.43,235400.0,3.3378,3.353,3.3378,3.353,235400.0
2009-03-02 15:35:00,4.43,4.43,4.4,4.4,172200.0,3.353,3.353,3.3302,3.3302,172200.0
2009-03-02 15:40:00,4.4,4.41,4.38,4.4,293800.0,3.3302,3.3378,3.3151,3.3302,293800.0
2009-03-02 15:45:00,4.4,4.41,4.39,4.4,702800.0,3.3302,3.3378,3.3227,3.3302,702800.0
2009-03-02 15:50:00,4.4,4.4,4.38,4.39,730200.0,3.3302,3.3302,3.3151,3.3227,730200.0
2009-03-02 15:55:00,4.39,4.41,4.39,4.4,1140800.0,3.3227,3.3378,3.3227,3.3302,1140800.0
2009-03-03 09:30:00,4.51,4.51,4.45,4.48,388200.0,3.4135,3.4135,3.3681,3.3908,388200.0
2009-03-03 09:35:00,4.48,4.48,4.43,4.47,367800.0,3.3908,3.3908,3.353,3.3832,367800.0
2009-03-03 09:40:00,4.47,4.5,4.45,4.46,527000.0,3.3832,3.4059,3.3681,3.3757,527000.0
2009-03-03 09:45:00,4.46,4.46,4.41,4.45,283800.0,3.3757,3.3757,3.3378,3.3681,283800.0
2009-03-03 09:50:00,4.44,4.46,4.43,4.43,240400.0,3.3605,3.3757,3.353,3.353,240400.0
2009-03-03 09:55:00,4.43,4.45,4.41,4.41,233600.0,3.353,3.3681,3.3378,3.3378,233600.0
2009-03-03 10:00:00,4.41,4.42,4.39,4.41,552400.0,3.3378,3.3454,3.3227,3.3378,552400.0
2009-03-03 10:05:00,4.41,4.43,4.41,4.42,211800.0,3.3378,3.353,3.3378,3.3454,211800.0
2009-03-03 10:10:00,4.42,4.42,4.38,4.39,164000.0,3.3454,3.3454,3.3151,3.3227,164000.0
2009-03-03 10:15:00,4.38,4.4,4.38,4.4,374600.0,3.3151,3.3302,3.3151,3.3302,374600.0
2009-03-03 10:20:00,4.4,4.43,4.4,4.43,203800.0,3.3302,3.353,3.3302,3.353,203800.0
2009-03-03 10:25:00,4.43,4.43,4.42,4.43,189000.0,3.353,3.353,3.3454,3.353,189000.0
2009-03-03 10:30:00,4.42,4.42,4.39,4.41,121800.0,3.3454,3.3454,3.3227,3.3378,121800.0
2009-03-03 10:35:00,4.41,4.42,4.4,4.4,159600.0,3.3378,3.3454,3.3302,3.3302,159600.0
2009-03-03 10:40:00,4.41,4.42,4.4,4.41,134000.0,3.3378,3.3454,3.3302,3.3378,134000.0
2009-03-03 10:45:00,4.41,4.41,4.39,4.39,129000.0,3.3378,3.3378,3.3227,3.3227,129000.0
2009-03-03 10:50:00,4.39,4.39,4.37,4.37,143000.0,3.3227,3.3227,3.3075,3.3075,143000.0
2009-03-03 10:55:00,4.37,4.37,4.35,4.36,232600.0,3.3075,3.3075,3.2924,3.3,232600.0
2009-03-03 11:00:00,4.36,4.37,4.34,4.34,284200.0,3.3,3.3075,3.2848,3.2848,284200.0
2009-03-03 11:05:00,4.34,4.37,4.33,4.37,167000.0,3.2848,3.3075,3.2773,3.3075,167000.0
2009-03-03 11:10:00,4.37,4.37,4.32,4.33,206400.0,3.3075,3.3075,3.2697,3.2773,206400.0
2009-03-03 11:15:00,4.33,4.34,4.31,4.32,171200.0,3.2773,3.2848,3.2621,3.2697,171200.0
2009-03-03 11:20:00,4.32,4.33,4.32,4.33,130200.0,3.2697,3.2773,3.2697,3.2773,130200.0
2009-03-03 11:25:00,4.33,4.33,4.31,4.32,207400.0,3.2773,3.2773,3.2621,3.2697,207400.0
2009-03-03 11:30:00,4.32,4.32,4.31,4.31,93600.0,3.2697,3.2697,3.2621,3.2621,93600.0
2009-03-03 11:35:00,4.31,4.32,4.3,4.3,257600.0,3.2621,3.2697,3.2546,3.2546,257600.0
2009-03-03 11:40:00,4.3,4.32,4.29,4.31,323600.0,3.2546,3.2697,3.247,3.2621,323600.0
2009-03-03 11:45:00,4.31,4.32,4.3,4.3,225400.0,3.2621,3.2697,3.2546,3.2546,225400.0
2009-03-03 11:50:00,4.31,4.31,4.28,4.28,145400.0,3.2621,3.2621,3.2394,3.2394,145400.0
2009-03-03 11:55:00,4.28,4.29,4.27,4.29,176600.0,3.2394,3.247,3.2319,3.247,176600.0
2009-03-03 12:00:00,4.29,4.31,4.28,4.31,626600.0,3.247,3.2621,3.2394,3.2621,626600.0
2009-03-03 12:05:00,4.31,4.32,4.31,4.32,92400.0,3.2621,3.2697,3.2621,3.2697,92400.0
2009-03-03 12:10:00,4.32,4.32,4.3,4.3,151600.0,3.2697,3.2697,3.2546,3.2546,151600.0
2009-03-03 12:15:00,4.3,4.32,4.29,4.32,153000.0,3.2546,3.2697,3.247,3.2697,153000.0
2009-03-03 12:20:00,4.32,4.33,4.32,4.32,158400.0,3.2697,3.2773,3.2697,3.2697,158400.0
2009-03-03 12:25:00,4.32,4.34,4.32,4.33,226800.0,3.2697,3.2848,3.2697,3.2773,226800.0
2009-03-03 12:30:00,4.33,4.33,4.31,4.31,237400.0,3.2773,3.2773,3.2621,3.2621,237400.0
2009-03-03 12:35:00,4.32,4.32,4.31,4.31,102400.0,3.2697,3.2697,3.2621,3.2621,102400.0
2009-03-03 12:40:00,4.31,4.32,4.3,4.32,65400.0,3.2621,3.2697,3.2546,3.2697,65400.0
2009-03-03 12:45:00,4.32,4.32,4.31,4.32,120600.0,3.2697,3.2697,3.2621,3.2697,120600.0
2009-03-03 12:50:00,4.32,4.32,4.3,4.31,203400.0,3.2697,3.2697,3.2546,3.2621,203400.0
2009-03-03 12:55:00,4.31,4.31,4.3,4.3,102000.0,3.2621,3.2621,3.2546,3.2546,102000.0
2009-03-03 13:00:00,4.3,4.31,4.3,4.31,44800.0,3.2546,3.2621,3.2546,3.2621,44800.0
2009-03-03 13:05:00,4.3,4.31,4.29,4.31,149400.0,3.2546,3.2621,3.247,3.2621,149400.0
2009-03-03 13:10:00,4.3,4.32,4.3,4.31,117800.0,3.2546,3.2697,3.2546,3.2621,117800.0
2009-03-03 13:15:00,4.31,4.32,4.31,4.32,88600.0,3.2621,3.2697,3.2621,3.2697,88600.0
2009-03-03 13:20:00,4.31,4.32,4.31,4.31,116200.0,3.2621,3.2697,3.2621,3.2621,116200.0
2009-03-03 13:25:00,4.31,4.31,4.29,4.29,165600.0,3.2621,3.2621,3.247,3.247,165600.0
2009-03-03 13:30:00,4.29,4.3,4.27,4.28,323600.0,3.247,3.2546,3.2319,3.2394,323600.0
2009-03-03 13:35:00,4.28,4.29,4.27,4.27,284000.0,3.2394,3.247,3.2319,3.2319,284000.0
2009-03-03 13:40:00,4.27,4.29,4.27,4.29,244200.0,3.2319,3.247,3.2319,3.247,244200.0
2009-03-03 13:45:00,4.29,4.29,4.28,4.28,179000.0,3.247,3.247,3.2394,3.2394,179000.0
2009-03-03 13:50:00,4.28,4.31,4.28,4.3,216000.0,3.2394,3.2621,3.2394,3.2546,216000.0
2009-03-03 13:55:00,4.3,4.33,4.3,4.31,134800.0,3.2546,3.2773,3.2546,3.2621,134800.0
2009-03-03 14:00:00,4.31,4.33,4.31,4.32,189000.0,3.2621,3.2773,3.2621,3.2697,189000.0
2009-03-03 14:05:00,4.32,4.33,4.31,4.31,139000.0,3.2697,3.2773,3.2621,3.2621,139000.0
2009-03-03 14:10:00,4.31,4.34,4.3,4.33,138000.0,3.2621,3.2848,3.2546,3.2773,138000.0
2009-03-03 14:15:00,4.33,4.33,4.31,4.32,112800.0,3.2773,3.2773,3.2621,3.2697,112800.0
2009-03-03 14:20:00,4.32,4.34,4.31,4.34,193000.0,3.2697,3.2848,3.2621,3.2848,193000.0
2009-03-03 14:25:00,4.34,4.35,4.34,4.35,377800.0,3.2848,3.2924,3.2848,3.2924,377800.0
2009-03-03 14:30:00,4.35,4.38,4.35,4.37,599400.0,3.2924,3.3151,3.2924,3.3075,599400.0
2009-03-03 14:35:00,4.37,4.39,4.37,4.39,273000.0,3.3075,3.3227,3.3075,3.3227,273000.0
2009-03-03 14:40:00,4.39,4.4,4.38,4.38,519800.0,3.3227,3.3302,3.3151,3.3151,519800.0
2009-03-03 14:45:00,4.38,4.4,4.37,4.37,295400.0,3.3151,3.3302,3.3075,3.3075,295400.0
2009-03-03 14:50:00,4.38,4.39,4.37,4.39,166000.0,3.3151,3.3227,3.3075,3.3227,166000.0
2009-03-03 14:55:00,4.38,4.42,4.38,4.4,836600.0,3.3151,3.3454,3.3151,3.3302,836600.0
2009-03-03 15:00:00,4.4,4.4,4.37,4.38,281000.0,3.3302,3.3302,3.3075,3.3151,281000.0
2009-03-03 15:05:00,4.38,4.38,4.35,4.36,185600.0,3.3151,3.3151,3.2924,3.3,185600.0
2009-03-03 15:10:00,4.36,4.37,4.34,4.35,373000.0,3.3,3.3075,3.2848,3.2924,373000.0
2009-03-03 15:15:00,4.35,4.36,4.33,4.35,173000.0,3.2924,3.3,3.2773,3.2924,173000.0
2009-03-03 15:20:00,4.35,4.36,4.32,4.33,268400.0,3.2924,3.3,3.2697,3.2773,268400.0
2009-03-03 15:25:00,4.33,4.34,4.32,4.32,250000.0,3.2773,3.2848,3.2697,3.2697,250000.0
2009-03-03 15:30:00,4.33,4.34,4.31,4.32,432000.0,3.2773,3.2848,3.2621,3.2697,432000.0
2009-03-03 15:35:00,4.32,4.33,4.29,4.29,261400.0,3.2697,3.2773,3.247,3.247,261400.0
2009-03-03 15:40:00,4.29,4.3,4.28,4.29,904200.0,3.247,3.2546,3.2394,3.247,904200.0
2009-03-03 15:45:00,4.29,4.3,4.29,4.3,272800.0,3.247,3.2546,3.247,3.2546,272800.0
2009-03-03 15:50:00,4.3,4.32,4.29,4.31,572600.0,3.2546,3.2697,3.247,3.2621,572600.0
2009-03-03 15:55:00,4.31,4.32,4.3,4.3,1109200.0,3.2621,3.2697,3.2546,3.2546,1109200.0
2009-03-04 09:30:00,4.34,4.38,4.32,4.32,437000.0,3.2848,3.3151,3.2697,3.2697,437000.0
2009-03-04 09:35:00,4.33,4.38,4.32,4.35,364600.0,3.2773,3.3151,3.2697,3.2924,364600.0
2009-03-04 09:40:00,4.35,4.39,4.34,4.37,325800.0,3.2924,3.3227,3.2848,3.3075,325800.0
2009-03-04 09:45:00,4.38,4.38,4.35,4.37,482200.0,3.3151,3.3151,3.2924,3.3075,482200.0
2009-03-04 09:50:00,4.37,4.37,4.33,4.35,530800.0,3.3075,3.3075,3.2773,3.2924,530800.0
2009-03-04 09:55:00,4.35,4.37,4.34,4.35,274200.0,3.2924,3.3075,3.2848,3.2924,274200.0
2009-03-04 10:00:00,4.35,4.38,4.35,4.37,397400.0,3.2924,3.3151,3.2924,3.3075,397400.0
2009-03-04 10:05:00,4.38,4.39,4.38,4.38,117600.0,3.3151,3.3227,3.3151,3.3151,117600.0
2009-03-04 10:10:00,4.38,4.38,4.36,4.37,181800.0,3.3151,3.3151,3.3,3.3075,181800.0
2009-03-04 10:15:00,4.37,4.38,4.35,4.37,173200.0,3.3075,3.3151,3.2924,3.3075,173200.0
2009-03-04 10:20:00,4.37,4.37,4.35,4.37,201600.0,3.3075,3.3075,3.2924,3.3075,201600.0
2009-03-04 10:25:00,4.37,4.39,4.36,4.39,205800.0,3.3075,3.3227,3.3,3.3227,205800.0
2009-03-04 10:30:00,4.4,4.41,4.38,4.39,307800.0,3.3302,3.3378,3.3151,3.3227,307800.0
2009-03-04 10:35:00,4.39,4.39,4.37,4.38,365200.0,3.3227,3.3227,3.3075,3.3151,365200.0
2009-03-04 10:40:00,4.37,4.42,4.37,4.4,314400.0,3.3075,3.3454,3.3075,3.3302,314400.0
2009-03-04 10:45:00,4.4,4.42,4.39,4.4,240000.0,3.3302,3.3454,3.3227,3.3302,240000.0
2009-03-04 10:50:00,4.4,4.41,4.39,4.4,198200.0,3.3302,3.3378,3.3227,3.3302,198200.0
2009-03-04 10:55:00,4.4,4.4,4.37,4.38,246600.0,3.3302,3.3302,3.3075,3.3151,246600.0
2009-03-04 11:00:00,4.39,4.41,4.39,4.41,274800.0,3.3227,3.3378,3.3227,3.3378,274800.0
2009-03-04 11:05:00,4.41,4.43,4.4,4.41,254200.0,3.3378,3.353,3.3302,3.3378,254200.0
2009-03-04 11:10:00,4.41,4.43,4.41,4.41,242800.0,3.3378,3.353,3.3378,3.3378,242800.0
2009-03-04 11:15:00,4.41,4.42,4.41,4.41,112200.0,3.3378,3.3454,3.3378,3.3378,112200.0
2009-03-04 11:20:00,4.41,4.42,4.4,4.41,167800.0,3.3378,3.3454,3.3302,3.3378,167800.0
2009-03-04 11:25:00,4.41,4.42,4.4,4.42,368400.0,3.3378,3.3454,3.3302,3.3454,368400.0
2009-03-04 11:30:00,4.42,4.43,4.41,4.43,105600.0,3.3454,3.353,3.3378,3.353,105600.0
2009-03-04 11:35:00,4.43,4.44,4.43,4.43,73000.0,3.353,3.3605,3.353,3.353,73000.0
2009-03-04 11:40:00,4.44,4.44,4.42,4.43,189400.0,3.3605,3.3605,3.3454,3.353,189400.0
2009-03-04 11:45:00,4.43,4.44,4.42,4.43,170600.0,3.353,3.3605,3.3454,3.353,170600.0
2009-03-04 11:50:00,4.43,4.45,4.43,4.43,91800.0,3.353,3.3681,3.353,3.353,91800.0
2009-03-04 11:55:00,4.43,4.45,4.43,4.43,87400.0,3.353,3.3681,3.353,3.353,87400.0
2009-03-04 12:00:00,4.43,4.45,4.43,4.43,78400.0,3.353,3.3681,3.353,3.353,78400.0
2009-03-04 12:05:00,4.43,4.43,4.4,4.4,113800.0,3.353,3.353,3.3302,3.3302,113800.0
2009-03-04 12:10:00,4.4,4.41,4.39,4.41,852000.0,3.3302,3.3378,3.3227,3.3378,852000.0
2009-03-04 12:15:00,4.41,4.41,4.39,4.39,83600.0,3.3378,3.3378,3.3227,3.3227,83600.0
2009-03-04 12:20:00,4.39,4.4,4.38,4.39,53000.0,3.3227,3.3302,3.3151,3.3227,53000.0
2009-03-04 12:25:00,4.39,4.41,4.39,4.4,67800.0,3.3227,3.3378,3.3227,3.3302,67800.0
2009-03-04 12:30:00,4.41,4.41,4.4,4.4,62800.0,3.3378,3.3378,3.3302,3.3302,62800.0
2009-03-04 12:35:00,4.4,4.42,4.4,4.42,75400.0,3.3302,3.3454,3.3302,3.3454,75400.0
2009-03-04 12:40:00,4.42,4.42,4.39,4.39,83000.0,3.3454,3.3454,3.3227,3.3227,83000.0
2009-03-04 12:45:00,4.39,4.4,4.37,4.37,161800.0,3.3227,3.3302,3.3075,3.3075,161800.0
2009-03-04 12:50:00,4.37,4.38,4.37,4.38,50400.0,3.3075,3.3151,3.3075,3.3151,50400.0
2009-03-04 12:55:00,4.38,4.39,4.37,4.38,146400.0,3.3151,3.3227,3.3075,3.3151,146400.0
2009-03-04 13:00:00,4.39,4.39,4.37,4.37,130800.0,3.3227,3.3227,3.3075,3.3075,130800.0
2009-03-04 13:05:00,4.37,4.37,4.35,4.37,83600.0,3.3075,3.3075,3.2924,3.3075,83600.0
2009-03-04 13:10:00,4.37,4.39,4.36,4.36,141600.0,3.3075,3.3227,3.3,3.3,141600.0
2009-03-04 13:15:00,4.36,4.39,4.36,4.39,238000.0,3.3,3.3227,3.3,3.3227,238000.0
2009-03-04 13:20:00,4.38,4.39,4.38,4.38,84400.0,3.3151,3.3227,3.3151,3.3151,84400.0
2009-03-04 13:25:00,4.38,4.4,4.38,4.38,248800.0,3.3151,3.3302,3.3151,3.3151,248800.0
2009-03-04 13:30:00,4.39,4.41,4.39,4.39,190800.0,3.3227,3.3378,3.3227,3.3227,190800.0
2009-03-04 13:35:00,4.39,4.4,4.37,4.38,222800.0,3.3227,3.3302,3.3075,3.3151,222800.0
2009-03-04 13:40:00,4.38,4.39,4.38,4.38,169200.0,3.3151,3.3227,3.3151,3.3151,169200.0
2009-03-04 13:45:00,4.38,4.41,4.38,4.4,110400.0,3.3151,3.3378,3.3151,3.3302,110400.0
2009-03-04 13:50:00,4.41,4.41,4.39,4.39,96800.0,3.3378,3.3378,3.3227,3.3227,96800.0
2009-03-04 13:55:00,4.39,4.4,4.39,4.39,62600.0,3.3227,3.3302,3.3227,3.3227,62600.0
2009-03-04 14:00:00,4.38,4.41,4.38,4.4,146200.0,3.3151,3.3378,3.3151,3.3302,146200.0
2009-03-04 14:05:00,4.4,4.43,4.4,4.42,206600.0,3.3302,3.353,3.3302,3.3454,206600.0
2009-03-04 14:10:00,4.42,4.42,4.41,4.41,40800.0,3.3454,3.3454,3.3378,3.3378,40800.0
2009-03-04 14:15:00,4.41,4.43,4.41,4.42,133400.0,3.3378,3.353,3.3378,3.3454,133400.0
2009-03-04 14:20:00,4.42,4.42,4.41,4.41,76400.0,3.3454,3.3454,3.3378,3.3378,76400.0
2009-03-04 14:25:00,4.41,4.41,4.39,4.4,107400.0,3.3378,3.3378,3.3227,3.3302,107400.0
2009-03-04 14:30:00,4.4,4.4,4.39,4.4,68600.0,3.3302,3.3302,3.3227,3.3302,68600.0
2009-03-04 14:35:00,4.4,4.43,4.4,4.43,129400.0,3.3302,3.353,3.3302,3.353,129400.0
2009-03-04 14:40:00,4.43,4.43,4.42,4.43,150400.0,3.353,3.353,3.3454,3.353,150400.0
2009-03-04 14:45:00,4.43,4.44,4.43,4.43,282200.0,3.353,3.3605,3.353,3.353,282200.0
2009-03-04 14:50:00,4.43,4.45,4.43,4.45,260600.0,3.353,3.3681,3.353,3.3681,260600.0
2009-03-04 14:55:00,4.45,4.46,4.43,4.46,321200.0,3.3681,3.3757,3.353,3.3757,321200.0
2009-03-04 15:00:00,4.46,4.46,4.45,4.45,329200.0,3.3757,3.3757,3.3681,3.3681,329200.0
2009-03-04 15:05:00,4.45,4.46,4.43,4.45,270600.0,3.3681,3.3757,3.353,3.3681,270600.0
2009-03-04 15:10:00,4.45,4.47,4.45,4.46,730200.0,3.3681,3.3832,3.3681,3.3757,730200.0
2009-03-04 15:15:00,4.46,4.48,4.46,4.48,468800.0,3.3757,3.3908,3.3757,3.3908,468800.0
2009-03-04 15:20:00,4.48,4.48,4.45,4.47,658600.0,3.3908,3.3908,3.3681,3.3832,658600.0
2009-03-04 15:25:00,4.47,4.48,4.46,4.48,244400.0,3.3832,3.3908,3.3757,3.3908,244400.0
2009-03-04 15:30:00,4.48,4.48,4.46,4.46,170000.0,3.3908,3.3908,3.3757,3.3757,170000.0
2009-03-04 15:35:00,4.46,4.46,4.43,4.44,325000.0,3.3757,3.3757,3.353,3.3605,325000.0
2009-03-04 15:40:00,4.44,4.46,4.44,4.45,397200.0,3.3605,3.3757,3.3605,3.3681,397200.0
2009-03-04 15:45:00,4.45,4.45,4.43,4.43,381400.0,3.3681,3.3681,3.353,3.353,381400.0
2009-03-04 15:50:00,4.43,4.44,4.42,4.42,465800.0,3.353,3.3605,3.3454,3.3454,465800.0
2009-03-04 15:55:00,4.43,4.43,4.4,4.42,1272600.0,3.353,3.353,3.3302,3.3454,1272600.0
2009-03-05 09:30:00,4.33,4.36,4.31,4.34,463000.0,3.2773,3.3,3.2621,3.2848,463000.0
2009-03-05 09:35:00,4.34,4.39,4.34,4.39,351600.0,3.2848,3.3227,3.2848,3.3227,351600.0
2009-03-05 09:40:00,4.38,4.39,4.37,4.37,237200.0,3.3151,3.3227,3.3075,3.3075,237200.0
2009-03-05 09:45:00,4.38,4.4,4.38,4.38,146000.0,3.3151,3.3302,3.3151,3.3151,146000.0
2009-03-05 09:50:00,4.38,4.4,4.38,4.39,104000.0,3.3151,3.3302,3.3151,3.3227,104000.0
2009-03-05 09:55:00,4.39,4.4,4.38,4.38,229800.0,3.3227,3.3302,3.3151,3.3151,229800.0
2009-03-05 10:00:00,4.38,4.42,4.38,4.41,516400.0,3.3151,3.3454,3.3151,3.3378,516400.0
2009-03-05 10:05:00,4.41,4.42,4.39,4.41,505000.0,3.3378,3.3454,3.3227,3.3378,505000.0
2009-03-05 10:10:00,4.41,4.41,4.38,4.38,328800.0,3.3378,3.3378,3.3151,3.3151,328800.0
2009-03-05 10:15:00,4.39,4.4,4.38,4.4,332000.0,3.3227,3.3302,3.3151,3.3302,332000.0
2009-03-05 10:20:00,4.4,4.4,4.38,4.39,180000.0,3.3302,3.3302,3.3151,3.3227,180000.0
2009-03-05 10:25:00,4.39,4.42,4.39,4.41,393800.0,3.3227,3.3454,3.3227,3.3378,393800.0
2009-03-05 10:30:00,4.42,4.43,4.4,4.42,323000.0,3.3454,3.353,3.3302,3.3454,323000.0
2009-03-05 10:35:00,4.42,4.43,4.41,4.43,558400.0,3.3454,3.353,3.3378,3.353,558400.0
2009-03-05 10:40:00,4.43,4.45,4.42,4.44,507600.0,3.353,3.3681,3.3454,3.3605,507600.0
2009-03-05 10:45:00,4.43,4.44,4.41,4.42,468600.0,3.353,3.3605,3.3378,3.3454,468600.0
2009-03-05 10:50:00,4.42,4.43,4.41,4.42,128600.0,3.3454,3.353,3.3378,3.3454,128600.0
2009-03-05 10:55:00,4.42,4.43,4.4,4.4,536400.0,3.3454,3.353,3.3302,3.3302,536400.0
2009-03-05 11:00:00,4.4,4.43,4.4,4.42,570000.0,3.3302,3.353,3.3302,3.3454,570000.0
2009-03-05 11:05:00,4.42,4.43,4.41,4.43,595800.0,3.3454,3.353,3.3378,3.353,595800.0
2009-03-05 11:10:00,4.43,4.43,4.42,4.42,338000.0,3.353,3.353,3.3454,3.3454,338000.0
2009-03-05 11:15:00,4.42,4.43,4.41,4.42,661600.0,3.3454,3.353,3.3378,3.3454,661600.0
2009-03-05 11:20:00,4.41,4.42,4.4,4.41,146800.0,3.3378,3.3454,3.3302,3.3378,146800.0
2009-03-05 11:25:00,4.42,4.42,4.39,4.4,155200.0,3.3454,3.3454,3.3227,3.3302,155200.0
2009-03-05 11:30:00,4.4,4.4,4.38,4.39,225600.0,3.3302,3.3302,3.3151,3.3227,225600.0
2009-03-05 11:35:00,4.39,4.39,4.38,4.39,224200.0,3.3227,3.3227,3.3151,3.3227,224200.0
2009-03-05 11:40:00,4.39,4.39,4.37,4.39,226600.0,3.3227,3.3227,3.3075,3.3227,226600.0
2009-03-05 11:45:00,4.39,4.4,4.38,4.38,139200.0,3.3227,3.3302,3.3151,3.3151,139200.0
2009-03-05 11:50:00,4.38,4.39,4.36,4.36,199400.0,3.3151,3.3227,3.3,3.3,199400.0
2009-03-05 11:55:00,4.36,4.37,4.36,4.37,258800.0,3.3,3.3075,3.3,3.3075,258800.0
2009-03-05 12:00:00,4.37,4.38,4.35,4.36,247000.0,3.3075,3.3151,3.2924,3.3,247000.0
2009-03-05 12:05:00,4.35,4.37,4.34,4.36,234200.0,3.2924,3.3075,3.2848,3.3,234200.0
2009-03-05 12:10:00,4.36,4.36,4.35,4.36,144000.0,3.3,3.3,3.2924,3.3,144000.0
2009-03-05 12:15:00,4.36,4.36,4.35,4.35,108800.0,3.3,3.3,3.2924,3.2924,108800.0
2009-03-05 12:20:00,4.36,4.38,4.36,4.37,82600.0,3.3,3.3151,3.3,3.3075,82600.0
2009-03-05 12:25:00,4.37,4.39,4.37,4.39,72800.0,3.3075,3.3227,3.3075,3.3227,72800.0
2009-03-05 12:30:00,4.39,4.4,4.39,4.39,107000.0,3.3227,3.3302,3.3227,3.3227,107000.0
2009-03-05 12:35:00,4.39,4.4,4.39,4.4,63800.0,3.3227,3.3302,3.3227,3.3302,63800.0
2009-03-05 12:40:00,4.4,4.41,4.4,4.41,150000.0,3.3302,3.3378,3.3302,3.3378,150000.0
2009-03-05 12:45:00,4.41,4.41,4.39,4.39,107800.0,3.3378,3.3378,3.3227,3.3227,107800.0
2009-03-05 12:50:00,4.39,4.39,4.38,4.39,210800.0,3.3227,3.3227,3.3151,3.3227,210800.0
2009-03-05 12:55:00,4.38,4.38,4.36,4.37,121400.0,3.3151,3.3151,3.3,3.3075,121400.0
2009-03-05 13:00:00,4.36,4.37,4.36,4.37,186400.0,3.3,3.3075,3.3,3.3075,186400.0
2009-03-05 13:05:00,4.37,4.39,4.37,4.39,145200.0,3.3075,3.3227,3.3075,3.3227,145200.0
2009-03-05 13:10:00,4.39,4.4,4.39,4.39,228400.0,3.3227,3.3302,3.3227,3.3227,228400.0
2009-03-05 13:15:00,4.39,4.41,4.38,4.4,106000.0,3.3227,3.3378,3.3151,3.3302,106000.0
2009-03-05 13:20:00,4.4,4.4,4.38,4.38,109000.0,3.3302,3.3302,3.3151,3.3151,109000.0
2009-03-05 13:25:00,4.38,4.38,4.38,4.38,98200.0,3.3151,3.3151,3.3151,3.3151,98200.0
2009-03-05 13:30:00,4.39,4.39,4.36,4.37,104200.0,3.3227,3.3227,3.3,3.3075,104200.0
2009-03-05 13:35:00,4.37,4.37,4.36,4.37,61200.0,3.3075,3.3075,3.3,3.3075,61200.0
2009-03-05 13:40:00,4.37,4.38,4.35,4.35,142400.0,3.3075,3.3151,3.2924,3.2924,142400.0
2009-03-05 13:45:00,4.35,4.37,4.34,4.34,135800.0,3.2924,3.3075,3.2848,3.2848,135800.0
2009-03-05 13:50:00,4.35,4.36,4.34,4.35,103800.0,3.2924,3.3,3.2848,3.2924,103800.0
2009-03-05 13:55:00,4.35,4.36,4.34,4.36,61600.0,3.2924,3.3,3.2848,3.3,61600.0
2009-03-05 14:00:00,4.35,4.36,4.34,4.35,172000.0,3.2924,3.3,3.2848,3.2924,172000.0
2009-03-05 14:05:00,4.35,4.35,4.35,4.35,35600.0,3.2924,3.2924,3.2924,3.2924,35600.0
2009-03-05 14:10:00,4.35,4.35,4.34,4.34,89800.0,3.2924,3.2924,3.2848,3.2848,89800.0
2009-03-05 14:15:00,4.34,4.35,4.33,4.35,227400.0,3.2848,3.2924,3.2773,3.2924,227400.0
2009-03-05 14:20:00,4.35,4.35,4.33,4.33,154800.0,3.2924,3.2924,3.2773,3.2773,154800.0
2009-03-05 14:25:00,4.33,4.34,4.32,4.33,223000.0,3.2773,3.2848,3.2697,3.2773,223000.0
2009-03-05 14:30:00,4.33,4.35,4.33,4.35,275600.0,3.2773,3.2924,3.2773,3.2924,275600.0
2009-03-05 14:35:00,4.35,4.35,4.33,4.34,186000.0,3.2924,3.2924,3.2773,3.2848,186000.0
2009-03-05 14:40:00,4.34,4.34,4.32,4.32,69400.0,3.2848,3.2848,3.2697,3.2697,69400.0
2009-03-05 14:45:00,4.32,4.33,4.31,4.32,211400.0,3.2697,3.2773,3.2621,3.2697,211400.0
2009-03-05 14:50:00,4.32,4.32,4.31,4.32,153200.0,3.2697,3.2697,3.2621,3.2697,153200.0
2009-03-05 14:55:00,4.32,4.32,4.29,4.31,342000.0,3.2697,3.2697,3.247,3.2621,342000.0
2009-03-05 15:00:00,4.31,4.32,4.3,4.32,178000.0,3.2621,3.2697,3.2546,3.2697,178000.0
2009-03-05 15:05:00,4.32,4.34,4.31,4.34,210800.0,3.2697,3.2848,3.2621,3.2848,210800.0
2009-03-05 15:10:00,4.33,4.37,4.33,4.36,426800.0,3.2773,3.3075,3.2773,3.3,426800.0
2009-03-05 15:15:00,4.37,4.38,4.34,4.34,335600.0,3.3075,3.3151,3.2848,3.2848,335600.0
2009-03-05 15:20:00,4.34,4.36,4.33,4.34,297600.0,3.2848,3.3,3.2773,3.2848,297600.0
2009-03-05 15:25:00,4.34,4.34,4.31,4.32,311400.0,3.2848,3.2848,3.2621,3.2697,311400.0
2009-03-05 15:30:00,4.32,4.32,4.3,4.3,366200.0,3.2697,3.2697,3.2546,3.2546,366200.0
2009-03-05 15:35:00,4.3,4.3,4.28,4.28,301200.0,3.2546,3.2546,3.2394,3.2394,301200.0
2009-03-05 15:40:00,4.28,4.3,4.27,4.29,388400.0,3.2394,3.2546,3.2319,3.247,388400.0
2009-03-05 15:45:00,4.28,4.32,4.28,4.31,549600.0,3.2394,3.2697,3.2394,3.2621,549600.0
2009-03-05 15:50:00,4.31,4.31,4.28,4.29,578000.0,3.2621,3.2621,3.2394,3.247,578000.0
2009-03-05 15:55:00,4.29,4.3,4.28,4.28,1084000.0,3.247,3.2546,3.2394,3.2394,1084000.0
2009-03-06 09:30:00,4.33,4.35,4.26,4.27,321200.0,3.2773,3.2924,3.2243,3.2319,321200.0
2009-03-06 09:35:00,4.28,4.31,4.26,4.26,469200.0,3.2394,3.2621,3.2243,3.2243,469200.0
2009-03-06 09:40:00,4.26,4.33,4.25,4.33,512000.0,3.2243,3.2773,3.2167,3.2773,512000.0
2009-03-06 09:45:00,4.33,4.33,4.31,4.33,359200.0,3.2773,3.2773,3.2621,3.2773,359200.0
2009-03-06 09:50:00,4.32,4.33,4.28,4.29,366600.0,3.2697,3.2773,3.2394,3.247,366600.0
2009-03-06 09:55:00,4.28,4.29,4.26,4.26,343400.0,3.2394,3.247,3.2243,3.2243,343400.0
2009-03-06 10:00:00,4.25,4.28,4.24,4.25,411000.0,3.2167,3.2394,3.2091,3.2167,411000.0
2009-03-06 10:05:00,4.24,4.26,4.24,4.25,486400.0,3.2091,3.2243,3.2091,3.2167,486400.0
2009-03-06 10:10:00,4.26,4.28,4.24,4.25,636800.0,3.2243,3.2394,3.2091,3.2167,636800.0
2009-03-06 10:15:00,4.25,4.25,4.21,4.24,510600.0,3.2167,3.2167,3.1864,3.2091,510600.0
2009-03-06 10:20:00,4.24,4.24,4.22,4.24,234400.0,3.2091,3.2091,3.194,3.2091,234400.0
2009-03-06 10:25:00,4.23,4.24,4.22,4.23,422200.0,3.2016,3.2091,3.194,3.2016,422200.0
2009-03-06 10:30:00,4.23,4.24,4.2,4.2,325400.0,3.2016,3.2091,3.1789,3.1789,325400.0
2009-03-06 10:35:00,4.2,4.21,4.17,4.18,542600.0,3.1789,3.1864,3.1562,3.1637,542600.0
2009-03-06 10:40:00,4.18,4.2,4.18,4.19,214800.0,3.1637,3.1789,3.1637,3.1713,214800.0
2009-03-06 10:45:00,4.19,4.19,4.17,4.18,293000.0,3.1713,3.1713,3.1562,3.1637,293000.0
2009-03-06 10:50:00,4.18,4.18,4.15,4.15,354600.0,3.1637,3.1637,3.141,3.141,354600.0
2009-03-06 10:55:00,4.15,4.18,4.14,4.15,373400.0,3.141,3.1637,3.1335,3.141,373400.0
2009-03-06 11:00:00,4.15,4.16,4.13,4.16,414000.0,3.141,3.1486,3.1259,3.1486,414000.0
2009-03-06 11:05:00,4.16,4.18,4.16,4.18,190800.0,3.1486,3.1637,3.1486,3.1637,190800.0
2009-03-06 11:10:00,4.18,4.2,4.18,4.18,117400.0,3.1637,3.1789,3.1637,3.1637,117400.0
2009-03-06 11:15:00,4.18,4.19,4.18,4.18,284600.0,3.1637,3.1713,3.1637,3.1637,284600.0
2009-03-06 11:20:00,4.18,4.19,4.17,4.17,162200.0,3.1637,3.1713,3.1562,3.1562,162200.0
2009-03-06 11:25:00,4.18,4.2,4.16,4.2,294800.0,3.1637,3.1789,3.1486,3.1789,294800.0
2009-03-06 11:30:00,4.2,4.23,4.2,4.22,177400.0,3.1789,3.2016,3.1789,3.194,177400.0
2009-03-06 11:35:00,4.22,4.23,4.18,4.18,240400.0,3.194,3.2016,3.1637,3.1637,240400.0
2009-03-06 11:40:00,4.18,4.19,4.17,4.18,506000.0,3.1637,3.1713,3.1562,3.1637,506000.0
2009-03-06 11:45:00,4.18,4.18,4.17,4.18,190600.0,3.1637,3.1637,3.1562,3.1637,190600.0
2009-03-06 11:50:00,4.18,4.2,4.18,4.18,323200.0,3.1637,3.1789,3.1637,3.1637,323200.0
2009-03-06 11:55:00,4.18,4.2,4.18,4.19,141800.0,3.1637,3.1789,3.1637,3.1713,141800.0
2009-03-06 12:00:00,4.18,4.21,4.18,4.2,156200.0,3.1637,3.1864,3.1637,3.1789,156200.0
2009-03-06 12:05:00,4.19,4.21,4.19,4.2,90400.0,3.1713,3.1864,3.1713,3.1789,90400.0
2009-03-06 12:10:00,4.2,4.2,4.18,4.19,207800.0,3.1789,3.1789,3.1637,3.1713,207800.0
2009-03-06 12:15:00,4.2,4.21,4.18,4.18,111600.0,3.1789,3.1864,3.1637,3.1637,111600.0
2009-03-06 12:20:00,4.18,4.19,4.18,4.18,189800.0,3.1637,3.1713,3.1637,3.1637,189800.0
2009-03-06 12:25:00,4.18,4.18,4.16,4.16,187200.0,3.1637,3.1637,3.1486,3.1486,187200.0
2009-03-06 12:30:00,4.16,4.18,4.15,4.17,303600.0,3.1486,3.1637,3.141,3.1562,303600.0
2009-03-06 12:35:00,4.17,4.17,4.15,4.15,119200.0,3.1562,3.1562,3.141,3.141,119200.0
2009-03-06 12:40:00,4.16,4.16,4.13,4.14,179600.0,3.1486,3.1486,3.1259,3.1335,179600.0
2009-03-06 12:45:00,4.14,4.14,4.12,4.13,461800.0,3.1335,3.1335,3.1183,3.1259,461800.0
2009-03-06 12:50:00,4.13,4.15,4.13,4.15,160800.0,3.1259,3.141,3.1259,3.141,160800.0
2009-03-06 12:55:00,4.14,4.18,4.14,4.18,146200.0,3.1335,3.1637,3.1335,3.1637,146200.0
2009-03-06 13:00:00,4.18,4.18,4.16,4.17,118600.0,3.1637,3.1637,3.1486,3.1562,118600.0
2009-03-06 13:05:00,4.17,4.17,4.15,4.16,227000.0,3.1562,3.1562,3.141,3.1486,227000.0
2009-03-06 13:10:00,4.16,4.18,4.15,4.15,95400.0,3.1486,3.1637,3.141,3.141,95400.0
2009-03-06 13:15:00,4.15,4.15,4.14,4.14,106000.0,3.141,3.141,3.1335,3.1335,106000.0
2009-03-06 13:20:00,4.14,4.15,4.12,4.13,221000.0,3.1335,3.141,3.1183,3.1259,221000.0
2009-03-06 13:25:00,4.13,4.14,4.13,4.14,200200.0,3.1259,3.1335,3.1259,3.1335,200200.0
2009-03-06 13:30:00,4.14,4.14,4.11,4.12,110000.0,3.1335,3.1335,3.1108,3.1183,110000.0
2009-03-06 13:35:00,4.12,4.13,4.12,4.12,210600.0,3.1183,3.1259,3.1183,3.1183,210600.0
2009-03-06 13:40:00,4.12,4.12,4.1,4.11,210000.0,3.1183,3.1183,3.1032,3.1108,210000.0
2009-03-06 13:45:00,4.11,4.13,4.1,4.12,600800.0,3.1108,3.1259,3.1032,3.1183,600800.0
2009-03-06 13:50:00,4.12,4.14,4.11,4.13,319000.0,3.1183,3.1335,3.1108,3.1259,319000.0
2009-03-06 13:55:00,4.13,4.14,4.13,4.13,176200.0,3.1259,3.1335,3.1259,3.1259,176200.0
2009-03-06 14:00:00,4.13,4.17,4.13,4.15,363200.0,3.1259,3.1562,3.1259,3.141,363200.0
2009-03-06 14:05:00,4.15,4.17,4.14,4.17,269600.0,3.141,3.1562,3.1335,3.1562,269600.0
2009-03-06 14:10:00,4.17,4.17,4.14,4.16,237400.0,3.1562,3.1562,3.1335,3.1486,237400.0
2009-03-06 14:15:00,4.15,4.15,4.12,4.12,125200.0,3.141,3.141,3.1183,3.1183,125200.0
2009-03-06 14:20:00,4.13,4.14,4.11,4.12,363600.0,3.1259,3.1335,3.1108,3.1183,363600.0
2009-03-06 14:25:00,4.12,4.14,4.11,4.14,171800.0,3.1183,3.1335,3.1108,3.1335,171800.0
2009-03-06 14:30:00,4.14,4.14,4.11,4.12,247000.0,3.1335,3.1335,3.1108,3.1183,247000.0
2009-03-06 14:35:00,4.12,4.13,4.11,4.12,264600.0,3.1183,3.1259,3.1108,3.1183,264600.0
2009-03-06 14:40:00,4.12,4.12,4.09,4.1,242400.0,3.1183,3.1183,3.0956,3.1032,242400.0
2009-03-06 14:45:00,4.1,4.11,4.09,4.09,193000.0,3.1032,3.1108,3.0956,3.0956,193000.0
2009-03-06 14:50:00,4.09,4.1,4.09,4.09,158400.0,3.0956,3.1032,3.0956,3.0956,158400.0
2009-03-06 14:55:00,4.09,4.1,4.07,4.08,279000.0,3.0956,3.1032,3.0805,3.088,279000.0
2009-03-06 15:00:00,4.08,4.11,4.08,4.1,558600.0,3.088,3.1108,3.088,3.1032,558600.0
2009-03-06 15:05:00,4.09,4.1,4.07,4.08,220000.0,3.0956,3.1032,3.0805,3.088,220000.0
2009-03-06 15:10:00,4.08,4.09,4.08,4.08,408200.0,3.088,3.0956,3.088,3.088,408200.0
2009-03-06 15:15:00,4.08,4.1,4.07,4.09,364800.0,3.088,3.1032,3.0805,3.0956,364800.0
2009-03-06 15:20:00,4.09,4.1,4.07,4.07,257000.0,3.0956,3.1032,3.0805,3.0805,257000.0
2009-03-06 15:25:00,4.07,4.08,4.06,4.07,232600.0,3.0805,3.088,3.0729,3.0805,232600.0
2009-03-06 15:30:00,4.07,4.11,4.07,4.11,373800.0,3.0805,3.1108,3.0805,3.1108,373800.0
2009-03-06 15:35:00,4.11,4.12,4.1,4.1,441600.0,3.1108,3.1183,3.1032,3.1032,441600.0
2009-03-06 15:40:00,4.1,4.15,4.1,4.15,732600.0,3.1032,3.141,3.1032,3.141,732600.0
2009-03-06 15:45:00,4.15,4.17,4.13,4.15,1365000.0,3.141,3.1562,3.1259,3.141,1365000.0
2009-03-06 15:50:00,4.15,4.17,4.13,4.17,934200.0,3.141,3.1562,3.1259,3.1562,934200.0
2009-03-06 15:55:00,4.17,4.18,4.16,4.18,1239200.0,3.1562,3.1637,3.1486,3.1637,1239200.0
2009-03-09 09:30:00,4.17,4.18,4.11,4.14,306200.0,3.1562,3.1637,3.1108,3.1335,306200.0
2009-03-09 09:35:00,4.14,4.2,4.14,4.2,250200.0,3.1335,3.1789,3.1335,3.1789,250200.0
2009-03-09 09:40:00,4.19,4.23,4.18,4.21,359000.0,3.1713,3.2016,3.1637,3.1864,359000.0
2009-03-09 09:45:00,4.2,4.24,4.18,4.24,286800.0,3.1789,3.2091,3.1637,3.2091,286800.0
2009-03-09 09:50:00,4.24,4.28,4.2,4.25,415400.0,3.2091,3.2394,3.1789,3.2167,415400.0
2009-03-09 09:55:00,4.25,4.26,4.23,4.24,235400.0,3.2167,3.2243,3.2016,3.2091,235400.0
2009-03-09 10:00:00,4.23,4.25,4.23,4.25,314600.0,3.2016,3.2167,3.2016,3.2167,314600.0
2009-03-09 10:05:00,4.25,4.29,4.24,4.27,349400.0,3.2167,3.247,3.2091,3.2319,349400.0
2009-03-09 10:10:00,4.27,4.3,4.27,4.29,474400.0,3.2319,3.2546,3.2319,3.247,474400.0
2009-03-09 10:15:00,4.3,4.31,4.28,4.29,215800.0,3.2546,3.2621,3.2394,3.247,215800.0
2009-03-09 10:20:00,4.29,4.3,4.26,4.26,206000.0,3.247,3.2546,3.2243,3.2243,206000.0
2009-03-09 10:25:00,4.26,4.28,4.26,4.26,188200.0,3.2243,3.2394,3.2243,3.2243,188200.0
2009-03-09 10:30:00,4.26,4.28,4.25,4.25,347200.0,3.2243,3.2394,3.2167,3.2167,347200.0
2009-03-09 10:35:00,4.25,4.26,4.23,4.25,296200.0,3.2167,3.2243,3.2016,3.2167,296200.0
2009-03-09 10:40:00,4.25,4.25,4.22,4.24,377200.0,3.2167,3.2167,3.194,3.2091,377200.0
2009-03-09 10:45:00,4.25,4.26,4.22,4.23,261400.0,3.2167,3.2243,3.194,3.2016,261400.0
2009-03-09 10:50:00,4.23,4.26,4.22,4.24,222000.0,3.2016,3.2243,3.194,3.2091,222000.0
2009-03-09 10:55:00,4.24,4.24,4.2,4.2,225200.0,3.2091,3.2091,3.1789,3.1789,225200.0
2009-03-09 11:00:00,4.2,4.23,4.2,4.21,293200.0,3.1789,3.2016,3.1789,3.1864,293200.0
2009-03-09 11:05:00,4.21,4.21,4.18,4.2,228400.0,3.1864,3.1864,3.1637,3.1789,228400.0
2009-03-09 11:10:00,4.19,4.21,4.18,4.2,281400.0,3.1713,3.1864,3.1637,3.1789,281400.0
2009-03-09 11:15:00,4.2,4.21,4.19,4.19,91000.0,3.1789,3.1864,3.1713,3.1713,91000.0
2009-03-09 11:20:00,4.19,4.2,4.18,4.2,96800.0,3.1713,3.1789,3.1637,3.1789,96800.0
2009-03-09 11:25:00,4.19,4.22,4.19,4.21,118200.0,3.1713,3.194,3.1713,3.1864,118200.0
2009-03-09 11:30:00,4.21,4.23,4.2,4.21,169600.0,3.1864,3.2016,3.1789,3.1864,169600.0
2009-03-09 11:35:00,4.21,4.23,4.2,4.22,149800.0,3.1864,3.2016,3.1789,3.194,149800.0
2009-03-09 11:40:00,4.22,4.23,4.2,4.2,307200.0,3.194,3.2016,3.1789,3.1789,307200.0
2009-03-09 11:45:00,4.2,4.21,4.2,4.2,138600.0,3.1789,3.1864,3.1789,3.1789,138600.0
2009-03-09 11:50:00,4.2,4.21,4.18,4.18,118800.0,3.1789,3.1864,3.1637,3.1637,118800.0
2009-03-09 11:55:00,4.18,4.2,4.17,4.19,243600.0,3.1637,3.1789,3.1562,3.1713,243600.0
2009-03-09 12:00:00,4.2,4.21,4.18,4.21,284000.0,3.1789,3.1864,3.1637,3.1864,284000.0
2009-03-09 12:05:00,4.21,4.22,4.2,4.22,305200.0,3.1864,3.194,3.1789,3.194,305200.0
2009-03-09 12:10:00,4.22,4.25,4.22,4.25,206800.0,3.194,3.2167,3.194,3.2167,206800.0
2009-03-09 12:15:00,4.24,4.24,4.22,4.22,209200.0,3.2091,3.2091,3.194,3.194,209200.0
2009-03-09 12:20:00,4.23,4.25,4.22,4.25,226200.0,3.2016,3.2167,3.194,3.2167,226200.0
2009-03-09 12:25:00,4.24,4.25,4.23,4.23,310200.0,3.2091,3.2167,3.2016,3.2016,310200.0
2009-03-09 12:30:00,4.23,4.23,4.21,4.21,107800.0,3.2016,3.2016,3.1864,3.1864,107800.0
2009-03-09 12:35:00,4.21,4.22,4.18,4.19,324000.0,3.1864,3.194,3.1637,3.1713,324000.0
2009-03-09 12:40:00,4.19,4.2,4.18,4.19,116400.0,3.1713,3.1789,3.1637,3.1713,116400.0
2009-03-09 12:45:00,4.19,4.21,4.19,4.21,125600.0,3.1713,3.1864,3.1713,3.1864,125600.0
2009-03-09 12:50:00,4.21,4.21,4.2,4.2,73400.0,3.1864,3.1864,3.1789,3.1789,73400.0
2009-03-09 12:55:00,4.2,4.21,4.2,4.2,106200.0,3.1789,3.1864,3.1789,3.1789,106200.0
2009-03-09 13:00:00,4.2,4.2,4.18,4.18,166000.0,3.1789,3.1789,3.1637,3.1637,166000.0
2009-03-09 13:05:00,4.18,4.18,4.16,4.16,184200.0,3.1637,3.1637,3.1486,3.1486,184200.0
2009-03-09 13:10:00,4.16,4.16,4.16,4.16,151000.0,3.1486,3.1486,3.1486,3.1486,151000.0
2009-03-09 13:15:00,4.16,4.17,4.16,4.16,150200.0,3.1486,3.1562,3.1486,3.1486,150200.0
2009-03-09 13:20:00,4.16,4.17,4.16,4.16,100000.0,3.1486,3.1562,3.1486,3.1486,100000.0
2009-03-09 13:25:00,4.16,4.16,4.15,4.16,97400.0,3.1486,3.1486,3.141,3.1486,97400.0
2009-03-09 13:30:00,4.16,4.18,4.15,4.18,153800.0,3.1486,3.1637,3.141,3.1637,153800.0
2009-03-09 13:35:00,4.18,4.18,4.16,4.17,153000.0,3.1637,3.1637,3.1486,3.1562,153000.0
2009-03-09 13:40:00,4.17,4.18,4.16,4.17,137200.0,3.1562,3.1637,3.1486,3.1562,137200.0
2009-03-09 13:45:00,4.17,4.17,4.16,4.17,124000.0,3.1562,3.1562,3.1486,3.1562,124000.0
2009-03-09 13:50:00,4.17,4.18,4.17,4.18,223800.0,3.1562,3.1637,3.1562,3.1637,223800.0
2009-03-09 13:55:00,4.18,4.2,4.17,4.18,319400.0,3.1637,3.1789,3.1562,3.1637,319400.0
2009-03-09 14:00:00,4.18,4.2,4.17,4.19,195600.0,3.1637,3.1789,3.1562,3.1713,195600.0
2009-03-09 14:05:00,4.19,4.2,4.18,4.2,85600.0,3.1713,3.1789,3.1637,3.1789,85600.0
2009-03-09 14:10:00,4.2,4.2,4.17,4.17,150600.0,3.1789,3.1789,3.1562,3.1562,150600.0
2009-03-09 14:15:00,4.17,4.18,4.17,4.17,120200.0,3.1562,3.1637,3.1562,3.1562,120200.0
2009-03-09 14:20:00,4.17,4.18,4.15,4.15,94200.0,3.1562,3.1637,3.141,3.141,94200.0
2009-03-09 14:25:00,4.16,4.16,4.14,4.16,146000.0,3.1486,3.1486,3.1335,3.1486,146000.0
2009-03-09 14:30:00,4.16,4.16,4.14,4.15,111200.0,3.1486,3.1486,3.1335,3.141,111200.0
2009-03-09 14:35:00,4.15,4.16,4.13,4.15,292800.0,3.141,3.1486,3.1259,3.141,292800.0
2009-03-09 14:40:00,4.14,4.16,4.14,4.15,101200.0,3.1335,3.1486,3.1335,3.141,101200.0
2009-03-09 14:45:00,4.14,4.17,4.14,4.16,140200.0,3.1335,3.1562,3.1335,3.1486,140200.0
2009-03-09 14:50:00,4.16,4.17,4.16,4.16,170200.0,3.1486,3.1562,3.1486,3.1486,170200.0
2009-03-09 14:55:00,4.16,4.17,4.14,4.15,85400.0,3.1486,3.1562,3.1335,3.141,85400.0
2009-03-09 15:00:00,4.15,4.17,4.15,4.15,139800.0,3.141,3.1562,3.141,3.141,139800.0
2009-03-09 15:05:00,4.15,4.16,4.13,4.15,168200.0,3.141,3.1486,3.1259,3.141,168200.0
2009-03-09 15:10:00,4.15,4.15,4.13,4.13,234800.0,3.141,3.141,3.1259,3.1259,234800.0
2009-03-09 15:15:00,4.13,4.14,4.12,4.13,213200.0,3.1259,3.1335,3.1183,3.1259,213200.0
2009-03-09 15:20:00,4.13,4.14,4.12,4.13,145200.0,3.1259,3.1335,3.1183,3.1259,145200.0
2009-03-09 15:25:00,4.13,4.15,4.12,4.14,149800.0,3.1259,3.141,3.1183,3.1335,149800.0
2009-03-09 15:30:00,4.14,4.16,4.13,4.14,181400.0,3.1335,3.1486,3.1259,3.1335,181400.0
2009-03-09 15:35:00,4.14,4.16,4.12,4.12,364200.0,3.1335,3.1486,3.1183,3.1183,364200.0
2009-03-09 15:40:00,4.12,4.13,4.12,4.13,235400.0,3.1183,3.1259,3.1183,3.1259,235400.0
2009-03-09 15:45:00,4.13,4.13,4.11,4.12,468000.0,3.1259,3.1259,3.1108,3.1183,468000.0
2009-03-09 15:50:00,4.12,4.15,4.12,4.13,679400.0,3.1183,3.141,3.1183,3.1259,679400.0
2009-03-09 15:55:00,4.13,4.15,4.13,4.14,813400.0,3.1259,3.141,3.1259,3.1335,813400.0
2009-03-10 09:30:00,4.22,4.25,4.17,4.23,317200.0,3.194,3.2167,3.1562,3.2016,317200.0
2009-03-10 09:35:00,4.23,4.29,4.22,4.26,466000.0,3.2016,3.247,3.194,3.2243,466000.0
2009-03-10 09:40:00,4.26,4.32,4.25,4.28,243800.0,3.2243,3.2697,3.2167,3.2394,243800.0
2009-03-10 09:45:00,4.28,4.29,4.26,4.28,408400.0,3.2394,3.247,3.2243,3.2394,408400.0
2009-03-10 09:50:00,4.28,4.3,4.27,4.27,622000.0,3.2394,3.2546,3.2319,3.2319,622000.0
2009-03-10 09:55:00,4.27,4.28,4.25,4.25,533600.0,3.2319,3.2394,3.2167,3.2167,533600.0
2009-03-10 10:00:00,4.25,4.28,4.25,4.27,295600.0,3.2167,3.2394,3.2167,3.2319,295600.0
2009-03-10 10:05:00,4.27,4.29,4.27,4.28,341000.0,3.2319,3.247,3.2319,3.2394,341000.0
2009-03-10 10:10:00,4.29,4.33,4.28,4.33,271200.0,3.247,3.2773,3.2394,3.2773,271200.0
2009-03-10 10:15:00,4.33,4.35,4.32,4.33,448800.0,3.2773,3.2924,3.2697,3.2773,448800.0
2009-03-10 10:20:00,4.33,4.38,4.32,4.38,1122800.0,3.2773,3.3151,3.2697,3.3151,1122800.0
2009-03-10 10:25:00,4.38,4.42,4.37,4.41,1830800.0,3.3151,3.3454,3.3075,3.3378,1830800.0
2009-03-10 10:30:00,4.41,4.43,4.41,4.41,644200.0,3.3378,3.353,3.3378,3.3378,644200.0
2009-03-10 10:35:00,4.4,4.43,4.39,4.42,450400.0,3.3302,3.353,3.3227,3.3454,450400.0
2009-03-10 10:40:00,4.41,4.46,4.41,4.43,787000.0,3.3378,3.3757,3.3378,3.353,787000.0
2009-03-10 10:45:00,4.43,4.47,4.43,4.46,212200.0,3.353,3.3832,3.353,3.3757,212200.0
2009-03-10 10:50:00,4.46,4.46,4.43,4.43,245800.0,3.3757,3.3757,3.353,3.353,245800.0
2009-03-10 10:55:00,4.43,4.43,4.4,4.41,236000.0,3.353,3.353,3.3302,3.3378,236000.0
2009-03-10 11:00:00,4.41,4.42,4.4,4.41,193400.0,3.3378,3.3454,3.3302,3.3378,193400.0
2009-03-10 11:05:00,4.41,4.43,4.4,4.41,182800.0,3.3378,3.353,3.3302,3.3378,182800.0
2009-03-10 11:10:00,4.41,4.41,4.39,4.41,185200.0,3.3378,3.3378,3.3227,3.3378,185200.0
2009-03-10 11:15:00,4.4,4.43,4.38,4.42,554400.0,3.3302,3.353,3.3151,3.3454,554400.0
2009-03-10 11:20:00,4.42,4.42,4.38,4.39,479600.0,3.3454,3.3454,3.3151,3.3227,479600.0
2009-03-10 11:25:00,4.39,4.42,4.39,4.42,173200.0,3.3227,3.3454,3.3227,3.3454,173200.0
2009-03-10 11:30:00,4.42,4.42,4.4,4.4,206400.0,3.3454,3.3454,3.3302,3.3302,206400.0
2009-03-10 11:35:00,4.41,4.41,4.39,4.39,103400.0,3.3378,3.3378,3.3227,3.3227,103400.0
2009-03-10 11:40:00,4.39,4.39,4.38,4.39,80800.0,3.3227,3.3227,3.3151,3.3227,80800.0
2009-03-10 11:45:00,4.39,4.39,4.38,4.39,248800.0,3.3227,3.3227,3.3151,3.3227,248800.0
2009-03-10 11:50:00,4.39,4.4,4.38,4.39,228200.0,3.3227,3.3302,3.3151,3.3227,228200.0
2009-03-10 11:55:00,4.38,4.43,4.38,4.43,246000.0,3.3151,3.353,3.3151,3.353,246000.0
2009-03-10 12:00:00,4.43,4.46,4.42,4.46,245000.0,3.353,3.3757,3.3454,3.3757,245000.0
2009-03-10 12:05:00,4.46,4.46,4.43,4.43,223600.0,3.3757,3.3757,3.353,3.353,223600.0
2009-03-10 12:10:00,4.43,4.46,4.43,4.46,269000.0,3.353,3.3757,3.353,3.3757,269000.0
2009-03-10 12:15:00,4.46,4.47,4.46,4.47,122000.0,3.3757,3.3832,3.3757,3.3832,122000.0
2009-03-10 12:20:00,4.47,4.47,4.45,4.46,102000.0,3.3832,3.3832,3.3681,3.3757,102000.0
2009-03-10 12:25:00,4.46,4.48,4.45,4.47,125800.0,3.3757,3.3908,3.3681,3.3832,125800.0
2009-03-10 12:30:00,4.47,4.48,4.47,4.48,69600.0,3.3832,3.3908,3.3832,3.3908,69600.0
2009-03-10 12:35:00,4.47,4.47,4.47,4.47,76800.0,3.3832,3.3832,3.3832,3.3832,76800.0
2009-03-10 12:40:00,4.47,4.47,4.47,4.47,46000.0,3.3832,3.3832,3.3832,3.3832,46000.0
2009-03-10 12:45:00,4.47,4.47,4.46,4.46,141800.0,3.3832,3.3832,3.3757,3.3757,141800.0
2009-03-10 12:50:00,4.46,4.46,4.43,4.43,284400.0,3.3757,3.3757,3.353,3.353,284400.0
2009-03-10 12:55:00,4.43,4.43,4.42,4.43,124600.0,3.353,3.353,3.3454,3.353,124600.0
2009-03-10 13:00:00,4.42,4.43,4.42,4.42,67800.0,3.3454,3.353,3.3454,3.3454,67800.0
2009-03-10 13:05:00,4.42,4.43,4.42,4.43,70000.0,3.3454,3.353,3.3454,3.353,70000.0
2009-03-10 13:10:00,4.43,4.44,4.42,4.44,62200.0,3.353,3.3605,3.3454,3.3605,62200.0
2009-03-10 13:15:00,4.43,4.45,4.43,4.45,70400.0,3.353,3.3681,3.353,3.3681,70400.0
2009-03-10 13:20:00,4.45,4.45,4.44,4.45,74400.0,3.3681,3.3681,3.3605,3.3681,74400.0
2009-03-10 13:25:00,4.45,4.45,4.44,4.45,78800.0,3.3681,3.3681,3.3605,3.3681,78800.0
2009-03-10 13:30:00,4.45,4.47,4.44,4.47,142000.0,3.3681,3.3832,3.3605,3.3832,142000.0
2009-03-10 13:35:00,4.47,4.48,4.46,4.47,253200.0,3.3832,3.3908,3.3757,3.3832,253200.0
2009-03-10 13:40:00,4.47,4.5,4.47,4.49,341000.0,3.3832,3.4059,3.3832,3.3984,341000.0
2009-03-10 13:45:00,4.49,4.5,4.48,4.5,327000.0,3.3984,3.4059,3.3908,3.4059,327000.0
2009-03-10 13:50:00,4.5,4.5,4.49,4.49,136800.0,3.4059,3.4059,3.3984,3.3984,136800.0
2009-03-10 13:55:00,4.49,4.5,4.48,4.49,1084600.0,3.3984,3.4059,3.3908,3.3984,1084600.0
2009-03-10 14:00:00,4.49,4.51,4.49,4.5,592800.0,3.3984,3.4135,3.3984,3.4059,592800.0
2009-03-10 14:05:00,4.5,4.51,4.48,4.48,359600.0,3.4059,3.4135,3.3908,3.3908,359600.0
2009-03-10 14:10:00,4.48,4.49,4.47,4.48,159600.0,3.3908,3.3984,3.3832,3.3908,159600.0
2009-03-10 14:15:00,4.48,4.48,4.45,4.47,337200.0,3.3908,3.3908,3.3681,3.3832,337200.0
2009-03-10 14:20:00,4.47,4.47,4.46,4.46,72400.0,3.3832,3.3832,3.3757,3.3757,72400.0
2009-03-10 14:25:00,4.46,4.49,4.46,4.47,160000.0,3.3757,3.3984,3.3757,3.3832,160000.0
2009-03-10 14:30:00,4.47,4.5,4.47,4.5,263800.0,3.3832,3.4059,3.3832,3.4059,263800.0
2009-03-10 14:35:00,4.5,4.5,4.49,4.49,221600.0,3.4059,3.4059,3.3984,3.3984,221600.0
2009-03-10 14:40:00,4.49,4.5,4.49,4.5,117800.0,3.3984,3.4059,3.3984,3.4059,117800.0
2009-03-10 14:45:00,4.5,4.5,4.46,4.47,305600.0,3.4059,3.4059,3.3757,3.3832,305600.0
2009-03-10 14:50:00,4.46,4.48,4.46,4.47,175000.0,3.3757,3.3908,3.3757,3.3832,175000.0
2009-03-10 14:55:00,4.48,4.51,4.47,4.5,208200.0,3.3908,3.4135,3.3832,3.4059,208200.0
2009-03-10 15:00:00,4.51,4.52,4.5,4.52,472600.0,3.4135,3.4211,3.4059,3.4211,472600.0
2009-03-10 15:05:00,4.51,4.54,4.51,4.53,361600.0,3.4135,3.4362,3.4135,3.4286,361600.0
2009-03-10 15:10:00,4.54,4.54,4.53,4.53,221000.0,3.4362,3.4362,3.4286,3.4286,221000.0
2009-03-10 15:15:00,4.53,4.54,4.52,4.54,339000.0,3.4286,3.4362,3.4211,3.4362,339000.0
2009-03-10 15:20:00,4.54,4.55,4.53,4.55,487000.0,3.4362,3.4438,3.4286,3.4438,487000.0
2009-03-10 15:25:00,4.54,4.6,4.54,4.57,562600.0,3.4362,3.4816,3.4362,3.4589,562600.0
2009-03-10 15:30:00,4.58,4.59,4.57,4.57,377000.0,3.4665,3.4741,3.4589,3.4589,377000.0
2009-03-10 15:35:00,4.57,4.58,4.55,4.56,758800.0,3.4589,3.4665,3.4438,3.4513,758800.0
2009-03-10 15:40:00,4.56,4.57,4.54,4.56,727200.0,3.4513,3.4589,3.4362,3.4513,727200.0
2009-03-10 15:45:00,4.56,4.57,4.53,4.55,854000.0,3.4513,3.4589,3.4286,3.4438,854000.0
2009-03-10 15:50:00,4.55,4.57,4.55,4.57,921000.0,3.4438,3.4589,3.4438,3.4589,921000.0
2009-03-10 15:55:00,4.57,4.57,4.56,4.57,1387200.0,3.4589,3.4589,3.4513,3.4589,1387200.0
2009-03-11 09:30:00,4.6,4.6,4.53,4.55,269600.0,3.4816,3.4816,3.4286,3.4438,269600.0
2009-03-11 09:35:00,4.54,4.57,4.48,4.55,618400.0,3.4362,3.4589,3.3908,3.4438,618400.0
2009-03-11 09:40:00,4.55,4.56,4.53,4.55,381400.0,3.4438,3.4513,3.4286,3.4438,381400.0
2009-03-11 09:45:00,4.55,4.61,4.54,4.6,490400.0,3.4438,3.4892,3.4362,3.4816,490400.0
2009-03-11 09:50:00,4.6,4.64,4.6,4.63,518000.0,3.4816,3.5119,3.4816,3.5043,518000.0
2009-03-11 09:55:00,4.63,4.65,4.6,4.65,375800.0,3.5043,3.5195,3.4816,3.5195,375800.0
2009-03-11 10:00:00,4.65,4.66,4.65,4.66,549400.0,3.5195,3.527,3.5195,3.527,549400.0
2009-03-11 10:05:00,4.66,4.67,4.62,4.62,487600.0,3.527,3.5346,3.4968,3.4968,487600.0
2009-03-11 10:10:00,4.62,4.63,4.62,4.63,160600.0,3.4968,3.5043,3.4968,3.5043,160600.0
2009-03-11 10:15:00,4.63,4.66,4.63,4.65,325600.0,3.5043,3.527,3.5043,3.5195,325600.0
2009-03-11 10:20:00,4.65,4.66,4.64,4.64,212800.0,3.5195,3.527,3.5119,3.5119,212800.0
2009-03-11 10:25:00,4.64,4.69,4.64,4.68,445800.0,3.5119,3.5497,3.5119,3.5422,445800.0
2009-03-11 10:30:00,4.68,4.7,4.67,4.68,382800.0,3.5422,3.5573,3.5346,3.5422,382800.0
2009-03-11 10:35:00,4.68,4.68,4.66,4.67,122600.0,3.5422,3.5422,3.527,3.5346,122600.0
2009-03-11 10:40:00,4.67,4.67,4.64,4.64,183200.0,3.5346,3.5346,3.5119,3.5119,183200.0
2009-03-11 10:45:00,4.64,4.65,4.62,4.62,250600.0,3.5119,3.5195,3.4968,3.4968,250600.0
2009-03-11 10:50:00,4.62,4.63,4.61,4.62,322200.0,3.4968,3.5043,3.4892,3.4968,322200.0
2009-03-11 10:55:00,4.63,4.63,4.61,4.61,167400.0,3.5043,3.5043,3.4892,3.4892,167400.0
2009-03-11 11:00:00,4.61,4.63,4.61,4.62,69000.0,3.4892,3.5043,3.4892,3.4968,69000.0
2009-03-11 11:05:00,4.61,4.63,4.61,4.62,231000.0,3.4892,3.5043,3.4892,3.4968,231000.0
2009-03-11 11:10:00,4.62,4.63,4.61,4.63,90800.0,3.4968,3.5043,3.4892,3.5043,90800.0
2009-03-11 11:15:00,4.62,4.63,4.62,4.62,199400.0,3.4968,3.5043,3.4968,3.4968,199400.0
2009-03-11 11:20:00,4.62,4.62,4.59,4.6,254200.0,3.4968,3.4968,3.4741,3.4816,254200.0
2009-03-11 11:25:00,4.6,4.6,4.59,4.6,77800.0,3.4816,3.4816,3.4741,3.4816,77800.0
2009-03-11 11:30:00,4.6,4.6,4.59,4.59,83800.0,3.4816,3.4816,3.4741,3.4741,83800.0
2009-03-11 11:35:00,4.59,4.61,4.58,4.6,182800.0,3.4741,3.4892,3.4665,3.4816,182800.0
2009-03-11 11:40:00,4.6,4.6,4.58,4.58,133800.0,3.4816,3.4816,3.4665,3.4665,133800.0
2009-03-11 11:45:00,4.59,4.59,4.57,4.59,100200.0,3.4741,3.4741,3.4589,3.4741,100200.0
2009-03-11 11:50:00,4.59,4.61,4.59,4.6,77000.0,3.4741,3.4892,3.4741,3.4816,77000.0
2009-03-11 11:55:00,4.6,4.61,4.6,4.61,73600.0,3.4816,3.4892,3.4816,3.4892,73600.0
2009-03-11 12:00:00,4.61,4.62,4.61,4.61,53000.0,3.4892,3.4968,3.4892,3.4892,53000.0
2009-03-11 12:05:00,4.61,4.62,4.61,4.61,46400.0,3.4892,3.4968,3.4892,3.4892,46400.0
2009-03-11 12:10:00,4.61,4.62,4.61,4.62,100200.0,3.4892,3.4968,3.4892,3.4968,100200.0
2009-03-11 12:15:00,4.61,4.62,4.6,4.6,101200.0,3.4892,3.4968,3.4816,3.4816,101200.0
2009-03-11 12:20:00,4.6,4.61,4.6,4.6,145800.0,3.4816,3.4892,3.4816,3.4816,145800.0
2009-03-11 12:25:00,4.6,4.61,4.59,4.61,293600.0,3.4816,3.4892,3.4741,3.4892,293600.0
2009-03-11 12:30:00,4.61,4.61,4.61,4.61,67600.0,3.4892,3.4892,3.4892,3.4892,67600.0
2009-03-11 12:35:00,4.61,4.62,4.59,4.59,164400.0,3.4892,3.4968,3.4741,3.4741,164400.0
2009-03-11 12:40:00,4.59,4.59,4.58,4.59,53800.0,3.4741,3.4741,3.4665,3.4741,53800.0
2009-03-11 12:45:00,4.59,4.6,4.59,4.59,75600.0,3.4741,3.4816,3.4741,3.4741,75600.0
2009-03-11 12:50:00,4.59,4.6,4.59,4.6,26000.0,3.4741,3.4816,3.4741,3.4816,26000.0
2009-03-11 12:55:00,4.6,4.61,4.58,4.58,120000.0,3.4816,3.4892,3.4665,3.4665,120000.0
2009-03-11 13:00:00,4.58,4.59,4.58,4.59,81200.0,3.4665,3.4741,3.4665,3.4741,81200.0
2009-03-11 13:05:00,4.6,4.6,4.59,4.59,68200.0,3.4816,3.4816,3.4741,3.4741,68200.0
2009-03-11 13:10:00,4.59,4.6,4.59,4.6,38000.0,3.4741,3.4816,3.4741,3.4816,38000.0
2009-03-11 13:15:00,4.6,4.61,4.6,4.61,137200.0,3.4816,3.4892,3.4816,3.4892,137200.0
2009-03-11 13:20:00,4.61,4.61,4.6,4.61,47600.0,3.4892,3.4892,3.4816,3.4892,47600.0
2009-03-11 13:25:00,4.61,4.61,4.58,4.58,234400.0,3.4892,3.4892,3.4665,3.4665,234400.0
2009-03-11 13:30:00,4.58,4.6,4.58,4.59,65800.0,3.4665,3.4816,3.4665,3.4741,65800.0
2009-03-11 13:35:00,4.59,4.63,4.59,4.63,172800.0,3.4741,3.5043,3.4741,3.5043,172800.0
2009-03-11 13:40:00,4.63,4.63,4.62,4.62,86800.0,3.5043,3.5043,3.4968,3.4968,86800.0
2009-03-11 13:45:00,4.63,4.63,4.62,4.62,30800.0,3.5043,3.5043,3.4968,3.4968,30800.0
2009-03-11 13:50:00,4.62,4.62,4.61,4.61,53200.0,3.4968,3.4968,3.4892,3.4892,53200.0
2009-03-11 13:55:00,4.61,4.63,4.61,4.62,91200.0,3.4892,3.5043,3.4892,3.4968,91200.0
2009-03-11 14:00:00,4.63,4.64,4.63,4.63,66600.0,3.5043,3.5119,3.5043,3.5043,66600.0
2009-03-11 14:05:00,4.63,4.63,4.59,4.59,199000.0,3.5043,3.5043,3.4741,3.4741,199000.0
2009-03-11 14:10:00,4.6,4.61,4.58,4.61,181600.0,3.4816,3.4892,3.4665,3.4892,181600.0
2009-03-11 14:15:00,4.61,4.61,4.58,4.58,131800.0,3.4892,3.4892,3.4665,3.4665,131800.0
2009-03-11 14:20:00,4.58,4.58,4.57,4.58,81800.0,3.4665,3.4665,3.4589,3.4665,81800.0
2009-03-11 14:25:00,4.57,4.58,4.56,4.57,162200.0,3.4589,3.4665,3.4513,3.4589,162200.0
2009-03-11 14:30:00,4.57,4.58,4.57,4.58,165800.0,3.4589,3.4665,3.4589,3.4665,165800.0
2009-03-11 14:35:00,4.58,4.59,4.57,4.58,98400.0,3.4665,3.4741,3.4589,3.4665,98400.0
2009-03-11 14:40:00,4.58,4.61,4.58,4.61,155800.0,3.4665,3.4892,3.4665,3.4892,155800.0
2009-03-11 14:45:00,4.61,4.62,4.6,4.6,139000.0,3.4892,3.4968,3.4816,3.4816,139000.0
2009-03-11 14:50:00,4.6,4.62,4.6,4.61,173800.0,3.4816,3.4968,3.4816,3.4892,173800.0
2009-03-11 14:55:00,4.61,4.62,4.6,4.6,78600.0,3.4892,3.4968,3.4816,3.4816,78600.0
2009-03-11 15:00:00,4.6,4.62,4.6,4.62,114800.0,3.4816,3.4968,3.4816,3.4968,114800.0
2009-03-11 15:05:00,4.62,4.63,4.61,4.63,181200.0,3.4968,3.5043,3.4892,3.5043,181200.0
2009-03-11 15:10:00,4.63,4.64,4.62,4.64,84400.0,3.5043,3.5119,3.4968,3.5119,84400.0
2009-03-11 15:15:00,4.63,4.64,4.62,4.63,123600.0,3.5043,3.5119,3.4968,3.5043,123600.0
2009-03-11 15:20:00,4.63,4.65,4.63,4.63,248000.0,3.5043,3.5195,3.5043,3.5043,248000.0
2009-03-11 15:25:00,4.63,4.65,4.63,4.64,273000.0,3.5043,3.5195,3.5043,3.5119,273000.0
2009-03-11 15:30:00,4.64,4.65,4.64,4.64,92200.0,3.5119,3.5195,3.5119,3.5119,92200.0
2009-03-11 15:35:00,4.64,4.65,4.64,4.65,316400.0,3.5119,3.5195,3.5119,3.5195,316400.0
2009-03-11 15:40:00,4.65,4.66,4.65,4.65,103200.0,3.5195,3.527,3.5195,3.5195,103200.0
2009-03-11 15:45:00,4.66,4.66,4.62,4.63,545600.0,3.527,3.527,3.4968,3.5043,545600.0
2009-03-11 15:50:00,4.63,4.64,4.63,4.63,415200.0,3.5043,3.5119,3.5043,3.5043,415200.0
2009-03-11 15:55:00,4.63,4.63,4.61,4.61,732600.0,3.5043,3.5043,3.4892,3.4892,732600.0
2009-03-12 09:30:00,4.6,4.66,4.56,4.65,98600.0,3.4816,3.527,3.4513,3.5195,98600.0
2009-03-12 09:35:00,4.65,4.66,4.61,4.62,186000.0,3.5195,3.527,3.4892,3.4968,186000.0
2009-03-12 09:40:00,4.62,4.63,4.59,4.62,216800.0,3.4968,3.5043,3.4741,3.4968,216800.0
2009-03-12 09:45:00,4.6,4.6,4.57,4.58,214400.0,3.4816,3.4816,3.4589,3.4665,214400.0
2009-03-12 09:50:00,4.58,4.61,4.57,4.61,202000.0,3.4665,3.4892,3.4589,3.4892,202000.0
2009-03-12 09:55:00,4.61,4.63,4.6,4.62,151200.0,3.4892,3.5043,3.4816,3.4968,151200.0
2009-03-12 10:00:00,4.62,4.65,4.62,4.65,186200.0,3.4968,3.5195,3.4968,3.5195,186200.0
2009-03-12 10:05:00,4.65,4.67,4.64,4.65,429600.0,3.5195,3.5346,3.5119,3.5195,429600.0
2009-03-12 10:10:00,4.65,4.66,4.64,4.64,104000.0,3.5195,3.527,3.5119,3.5119,104000.0
2009-03-12 10:15:00,4.64,4.68,4.64,4.68,287400.0,3.5119,3.5422,3.5119,3.5422,287400.0
2009-03-12 10:20:00,4.68,4.7,4.68,4.68,160000.0,3.5422,3.5573,3.5422,3.5422,160000.0
2009-03-12 10:25:00,4.69,4.7,4.68,4.69,130600.0,3.5497,3.5573,3.5422,3.5497,130600.0
2009-03-12 10:30:00,4.7,4.72,4.69,4.72,451400.0,3.5573,3.5724,3.5497,3.5724,451400.0
2009-03-12 10:35:00,4.72,4.73,4.71,4.73,483200.0,3.5724,3.58,3.5649,3.58,483200.0
2009-03-12 10:40:00,4.73,4.77,4.71,4.76,531800.0,3.58,3.6103,3.5649,3.6027,531800.0
2009-03-12 10:45:00,4.77,4.78,4.75,4.77,490000.0,3.6103,3.6179,3.5952,3.6103,490000.0
2009-03-12 10:50:00,4.77,4.78,4.76,4.76,225000.0,3.6103,3.6179,3.6027,3.6027,225000.0
2009-03-12 10:55:00,4.76,4.78,4.75,4.77,183400.0,3.6027,3.6179,3.5952,3.6103,183400.0
2009-03-12 11:00:00,4.77,4.78,4.77,4.77,156200.0,3.6103,3.6179,3.6103,3.6103,156200.0
2009-03-12 11:05:00,4.77,4.78,4.76,4.77,329600.0,3.6103,3.6179,3.6027,3.6103,329600.0
2009-03-12 11:10:00,4.77,4.81,4.77,4.8,505800.0,3.6103,3.6406,3.6103,3.633,505800.0
2009-03-12 11:15:00,4.8,4.82,4.8,4.81,347000.0,3.633,3.6481,3.633,3.6406,347000.0
2009-03-12 11:20:00,4.8,4.81,4.79,4.8,207400.0,3.633,3.6406,3.6254,3.633,207400.0
2009-03-12 11:25:00,4.8,4.83,4.8,4.81,506400.0,3.633,3.6557,3.633,3.6406,506400.0
2009-03-12 11:30:00,4.81,4.81,4.8,4.8,143200.0,3.6406,3.6406,3.633,3.633,143200.0
2009-03-12 11:35:00,4.8,4.81,4.8,4.8,101000.0,3.633,3.6406,3.633,3.633,101000.0
2009-03-12 11:40:00,4.8,4.83,4.8,4.82,185600.0,3.633,3.6557,3.633,3.6481,185600.0
2009-03-12 11:45:00,4.82,4.83,4.81,4.83,219200.0,3.6481,3.6557,3.6406,3.6557,219200.0
2009-03-12 11:50:00,4.83,4.83,4.81,4.82,317600.0,3.6557,3.6557,3.6406,3.6481,317600.0
2009-03-12 11:55:00,4.82,4.83,4.82,4.82,128600.0,3.6481,3.6557,3.6481,3.6481,128600.0
2009-03-12 12:00:00,4.82,4.84,4.82,4.84,230800.0,3.6481,3.6633,3.6481,3.6633,230800.0
2009-03-12 12:05:00,4.84,4.88,4.84,4.88,377600.0,3.6633,3.6935,3.6633,3.6935,377600.0
2009-03-12 12:10:00,4.88,4.91,4.87,4.9,846600.0,3.6935,3.7163,3.686,3.7087,846600.0
2009-03-12 12:15:00,4.9,4.93,4.9,4.91,803000.0,3.7087,3.7314,3.7087,3.7163,803000.0
2009-03-12 12:20:00,4.91,4.92,4.91,4.92,259000.0,3.7163,3.7238,3.7163,3.7238,259000.0
2009-03-12 12:25:00,4.92,4.93,4.91,4.93,426200.0,3.7238,3.7314,3.7163,3.7314,426200.0
2009-03-12 12:30:00,4.93,4.96,4.92,4.95,297600.0,3.7314,3.7541,3.7238,3.7465,297600.0
2009-03-12 12:35:00,4.95,4.98,4.95,4.98,384200.0,3.7465,3.7692,3.7465,3.7692,384200.0
2009-03-12 12:40:00,4.98,5.0,4.98,5.0,867800.0,3.7692,3.7844,3.7692,3.7844,867800.0
2009-03-12 12:45:00,5.0,5.0,4.96,4.98,495800.0,3.7844,3.7844,3.7541,3.7692,495800.0
2009-03-12 12:50:00,4.99,4.99,4.96,4.98,310800.0,3.7768,3.7768,3.7541,3.7692,310800.0
2009-03-12 12:55:00,4.98,4.99,4.97,4.99,759600.0,3.7692,3.7768,3.7617,3.7768,759600.0
2009-03-12 13:00:00,4.99,5.0,4.97,4.98,198000.0,3.7768,3.7844,3.7617,3.7692,198000.0
2009-03-12 13:05:00,4.98,5.01,4.98,5.01,602400.0,3.7692,3.7919,3.7692,3.7919,602400.0
2009-03-12 13:10:00,5.01,5.01,4.99,4.99,278600.0,3.7919,3.7919,3.7768,3.7768,278600.0
2009-03-12 13:15:00,5.0,5.0,4.96,4.96,447800.0,3.7844,3.7844,3.7541,3.7541,447800.0
2009-03-12 13:20:00,4.97,4.97,4.96,4.96,70400.0,3.7617,3.7617,3.7541,3.7541,70400.0
2009-03-12 13:25:00,4.96,4.96,4.94,4.95,185800.0,3.7541,3.7541,3.739,3.7465,185800.0
2009-03-12 13:30:00,4.95,4.95,4.94,4.95,162200.0,3.7465,3.7465,3.739,3.7465,162200.0
2009-03-12 13:35:00,4.95,4.95,4.93,4.95,150800.0,3.7465,3.7465,3.7314,3.7465,150800.0
2009-03-12 13:40:00,4.95,4.95,4.93,4.94,469000.0,3.7465,3.7465,3.7314,3.739,469000.0
2009-03-12 13:45:00,4.94,4.94,4.93,4.94,26800.0,3.739,3.739,3.7314,3.739,26800.0
2009-03-12 13:50:00,4.94,4.95,4.93,4.95,216600.0,3.739,3.7465,3.7314,3.7465,216600.0
2009-03-12 13:55:00,4.95,4.95,4.93,4.94,295200.0,3.7465,3.7465,3.7314,3.739,295200.0
2009-03-12 14:00:00,4.95,4.95,4.94,4.95,113200.0,3.7465,3.7465,3.739,3.7465,113200.0
2009-03-12 14:05:00,4.95,4.95,4.92,4.93,268000.0,3.7465,3.7465,3.7238,3.7314,268000.0
2009-03-12 14:10:00,4.93,4.96,4.93,4.96,214600.0,3.7314,3.7541,3.7314,3.7541,214600.0
2009-03-12 14:15:00,4.96,4.98,4.95,4.97,140800.0,3.7541,3.7692,3.7465,3.7617,140800.0
2009-03-12 14:20:00,4.97,4.98,4.97,4.97,255600.0,3.7617,3.7692,3.7617,3.7617,255600.0
2009-03-12 14:25:00,4.97,4.98,4.97,4.97,213200.0,3.7617,3.7692,3.7617,3.7617,213200.0
2009-03-12 14:30:00,4.97,4.99,4.97,4.98,220800.0,3.7617,3.7768,3.7617,3.7692,220800.0
2009-03-12 14:35:00,4.97,4.99,4.97,4.98,360000.0,3.7617,3.7768,3.7617,3.7692,360000.0
2009-03-12 14:40:00,4.98,5.0,4.97,4.99,301200.0,3.7692,3.7844,3.7617,3.7768,301200.0
2009-03-12 14:45:00,5.0,5.0,4.99,5.0,394800.0,3.7844,3.7844,3.7768,3.7844,394800.0
2009-03-12 14:50:00,5.0,5.02,5.0,5.02,876400.0,3.7844,3.7995,3.7844,3.7995,876400.0
2009-03-12 14:55:00,5.02,5.02,5.01,5.02,467200.0,3.7995,3.7995,3.7919,3.7995,467200.0
2009-03-12 15:00:00,5.02,5.02,5.0,5.01,778200.0,3.7995,3.7995,3.7844,3.7919,778200.0
2009-03-12 15:05:00,5.01,5.02,5.01,5.01,1455000.0,3.7919,3.7995,3.7919,3.7919,1455000.0
2009-03-12 15:10:00,5.02,5.04,5.01,5.04,580200.0,3.7995,3.8146,3.7919,3.8146,580200.0
2009-03-12 15:15:00,5.04,5.04,5.02,5.02,242200.0,3.8146,3.8146,3.7995,3.7995,242200.0
2009-03-12 15:20:00,5.03,5.03,5.01,5.01,773200.0,3.8071,3.8071,3.7919,3.7919,773200.0
2009-03-12 15:25:00,5.01,5.03,5.0,5.03,732000.0,3.7919,3.8071,3.7844,3.8071,732000.0
2009-03-12 15:30:00,5.02,5.04,5.02,5.03,285400.0,3.7995,3.8146,3.7995,3.8071,285400.0
2009-03-12 15:35:00,5.03,5.04,5.02,5.03,459200.0,3.8071,3.8146,3.7995,3.8071,459200.0
2009-03-12 15:40:00,5.03,5.05,5.03,5.04,659400.0,3.8071,3.8222,3.8071,3.8146,659400.0
2009-03-12 15:45:00,5.04,5.05,5.03,5.04,549000.0,3.8146,3.8222,3.8071,3.8146,549000.0
2009-03-12 15:50:00,5.04,5.05,5.03,5.03,925600.0,3.8146,3.8222,3.8071,3.8071,925600.0
2009-03-12 15:55:00,5.03,5.05,5.03,5.04,1622200.0,3.8071,3.8222,3.8071,3.8146,1622200.0
2009-03-13 09:30:00,5.07,5.07,5.01,5.07,472000.0,3.8374,3.8374,3.7919,3.8374,472000.0
2009-03-13 09:35:00,5.07,5.11,5.07,5.11,576200.0,3.8374,3.8676,3.8374,3.8676,576200.0
2009-03-13 09:40:00,5.11,5.13,5.05,5.07,828000.0,3.8676,3.8828,3.8222,3.8374,828000.0
2009-03-13 09:45:00,5.07,5.14,5.06,5.12,657800.0,3.8374,3.8903,3.8298,3.8752,657800.0
2009-03-13 09:50:00,5.12,5.16,5.11,5.16,322600.0,3.8752,3.9055,3.8676,3.9055,322600.0
2009-03-13 09:55:00,5.16,5.19,5.13,5.18,514600.0,3.9055,3.9282,3.8828,3.9206,514600.0
2009-03-13 10:00:00,5.19,5.2,5.17,5.19,514400.0,3.9282,3.9357,3.913,3.9282,514400.0
2009-03-13 10:05:00,5.19,5.21,5.18,5.21,614200.0,3.9282,3.9433,3.9206,3.9433,614200.0
2009-03-13 10:10:00,5.21,5.25,5.2,5.25,1207400.0,3.9433,3.9736,3.9357,3.9736,1207400.0
2009-03-13 10:15:00,5.25,5.25,5.24,5.24,273400.0,3.9736,3.9736,3.966,3.966,273400.0
2009-03-13 10:20:00,5.24,5.25,5.22,5.22,442400.0,3.966,3.9736,3.9509,3.9509,442400.0
2009-03-13 10:25:00,5.22,5.23,5.18,5.2,1369800.0,3.9509,3.9585,3.9206,3.9357,1369800.0
2009-03-13 10:30:00,5.2,5.23,5.18,5.22,1083800.0,3.9357,3.9585,3.9206,3.9509,1083800.0
2009-03-13 10:35:00,5.22,5.25,5.22,5.23,634800.0,3.9509,3.9736,3.9509,3.9585,634800.0
2009-03-13 10:40:00,5.23,5.26,5.23,5.26,802800.0,3.9585,3.9812,3.9585,3.9812,802800.0
2009-03-13 10:45:00,5.26,5.3,5.26,5.28,647400.0,3.9812,4.0114,3.9812,3.9963,647400.0
2009-03-13 10:50:00,5.27,5.28,5.27,5.28,595600.0,3.9887,3.9963,3.9887,3.9963,595600.0
2009-03-13 10:55:00,5.28,5.29,5.26,5.27,483600.0,3.9963,4.0039,3.9812,3.9887,483600.0
2009-03-13 11:00:00,5.27,5.3,5.27,5.3,483400.0,3.9887,4.0114,3.9887,4.0114,483400.0
2009-03-13 11:05:00,5.3,5.3,5.26,5.27,310200.0,4.0114,4.0114,3.9812,3.9887,310200.0
2009-03-13 11:10:00,5.27,5.28,5.25,5.27,308400.0,3.9887,3.9963,3.9736,3.9887,308400.0
2009-03-13 11:15:00,5.27,5.28,5.25,5.25,295200.0,3.9887,3.9963,3.9736,3.9736,295200.0
2009-03-13 11:20:00,5.26,5.26,5.22,5.24,544000.0,3.9812,3.9812,3.9509,3.966,544000.0
2009-03-13 11:25:00,5.24,5.25,5.24,5.24,141000.0,3.966,3.9736,3.966,3.966,141000.0
2009-03-13 11:30:00,5.24,5.24,5.21,5.21,277200.0,3.966,3.966,3.9433,3.9433,277200.0
2009-03-13 11:35:00,5.22,5.23,5.2,5.22,269600.0,3.9509,3.9585,3.9357,3.9509,269600.0
2009-03-13 11:40:00,5.22,5.23,5.21,5.21,288600.0,3.9509,3.9585,3.9433,3.9433,288600.0
2009-03-13 11:45:00,5.22,5.22,5.2,5.2,314800.0,3.9509,3.9509,3.9357,3.9357,314800.0
2009-03-13 11:50:00,5.2,5.21,5.2,5.2,280800.0,3.9357,3.9433,3.9357,3.9357,280800.0
2009-03-13 11:55:00,5.2,5.22,5.2,5.21,156200.0,3.9357,3.9509,3.9357,3.9433,156200.0
2009-03-13 12:00:00,5.22,5.25,5.21,5.23,383000.0,3.9509,3.9736,3.9433,3.9585,383000.0
2009-03-13 12:05:00,5.23,5.24,5.21,5.22,273200.0,3.9585,3.966,3.9433,3.9509,273200.0
2009-03-13 12:10:00,5.22,5.22,5.2,5.2,435000.0,3.9509,3.9509,3.9357,3.9357,435000.0
2009-03-13 12:15:00,5.2,5.21,5.19,5.21,325400.0,3.9357,3.9433,3.9282,3.9433,325400.0
2009-03-13 12:20:00,5.21,5.22,5.2,5.22,246400.0,3.9433,3.9509,3.9357,3.9509,246400.0
2009-03-13 12:25:00,5.22,5.24,5.22,5.24,255400.0,3.9509,3.966,3.9509,3.966,255400.0
2009-03-13 12:30:00,5.23,5.25,5.23,5.24,143800.0,3.9585,3.9736,3.9585,3.966,143800.0
2009-03-13 12:35:00,5.24,5.25,5.23,5.24,192200.0,3.966,3.9736,3.9585,3.966,192200.0
2009-03-13 12:40:00,5.24,5.25,5.24,5.25,210400.0,3.966,3.9736,3.966,3.9736,210400.0
2009-03-13 12:45:00,5.25,5.27,5.24,5.25,286800.0,3.9736,3.9887,3.966,3.9736,286800.0
2009-03-13 12:50:00,5.25,5.25,5.24,5.25,197600.0,3.9736,3.9736,3.966,3.9736,197600.0
2009-03-13 12:55:00,5.25,5.26,5.24,5.26,137200.0,3.9736,3.9812,3.966,3.9812,137200.0
2009-03-13 13:00:00,5.25,5.26,5.25,5.25,152800.0,3.9736,3.9812,3.9736,3.9736,152800.0
2009-03-13 13:05:00,5.25,5.27,5.25,5.26,147200.0,3.9736,3.9887,3.9736,3.9812,147200.0
2009-03-13 13:10:00,5.26,5.28,5.26,5.28,106800.0,3.9812,3.9963,3.9812,3.9963,106800.0
2009-03-13 13:15:00,5.28,5.3,5.28,5.29,262600.0,3.9963,4.0114,3.9963,4.0039,262600.0
2009-03-13 13:20:00,5.29,5.3,5.29,5.3,114400.0,4.0039,4.0114,4.0039,4.0114,114400.0
2009-03-13 13:25:00,5.3,5.31,5.29,5.31,316600.0,4.0114,4.019,4.0039,4.019,316600.0
2009-03-13 13:30:00,5.31,5.32,5.31,5.31,203600.0,4.019,4.0266,4.019,4.019,203600.0
2009-03-13 13:35:00,5.31,5.31,5.29,5.29,212000.0,4.019,4.019,4.0039,4.0039,212000.0
2009-03-13 13:40:00,5.29,5.29,5.29,5.29,120200.0,4.0039,4.0039,4.0039,4.0039,120200.0
2009-03-13 13:45:00,5.29,5.3,5.29,5.29,130600.0,4.0039,4.0114,4.0039,4.0039,130600.0
2009-03-13 13:50:00,5.3,5.33,5.3,5.32,445000.0,4.0114,4.0341,4.0114,4.0266,445000.0
2009-03-13 13:55:00,5.32,5.33,5.32,5.32,150000.0,4.0266,4.0341,4.0266,4.0266,150000.0
2009-03-13 14:00:00,5.32,5.33,5.31,5.31,181200.0,4.0266,4.0341,4.019,4.019,181200.0
2009-03-13 14:05:00,5.31,5.31,5.3,5.31,200000.0,4.019,4.019,4.0114,4.019,200000.0
2009-03-13 14:10:00,5.31,5.32,5.31,5.31,134600.0,4.019,4.0266,4.019,4.019,134600.0
2009-03-13 14:15:00,5.31,5.32,5.29,5.29,210000.0,4.019,4.0266,4.0039,4.0039,210000.0
2009-03-13 14:20:00,5.29,5.3,5.29,5.29,187600.0,4.0039,4.0114,4.0039,4.0039,187600.0
2009-03-13 14:25:00,5.29,5.3,5.29,5.29,128400.0,4.0039,4.0114,4.0039,4.0039,128400.0
2009-03-13 14:30:00,5.3,5.3,5.29,5.3,140800.0,4.0114,4.0114,4.0039,4.0114,140800.0
2009-03-13 14:35:00,5.3,5.32,5.29,5.31,220200.0,4.0114,4.0266,4.0039,4.019,220200.0
2009-03-13 14:40:00,5.31,5.31,5.3,5.3,163800.0,4.019,4.019,4.0114,4.0114,163800.0
2009-03-13 14:45:00,5.3,5.32,5.3,5.31,183400.0,4.0114,4.0266,4.0114,4.019,183400.0
2009-03-13 14:50:00,5.3,5.31,5.3,5.31,136600.0,4.0114,4.019,4.0114,4.019,136600.0
2009-03-13 14:55:00,5.3,5.31,5.3,5.3,585200.0,4.0114,4.019,4.0114,4.0114,585200.0
2009-03-13 15:00:00,5.3,5.31,5.29,5.3,738400.0,4.0114,4.019,4.0039,4.0114,738400.0
2009-03-13 15:05:00,5.3,5.3,5.29,5.3,604000.0,4.0114,4.0114,4.0039,4.0114,604000.0
2009-03-13 15:10:00,5.3,5.31,5.29,5.29,509800.0,4.0114,4.019,4.0039,4.0039,509800.0
2009-03-13 15:15:00,5.29,5.3,5.29,5.3,332600.0,4.0039,4.0114,4.0039,4.0114,332600.0
2009-03-13 15:20:00,5.3,5.31,5.3,5.3,145200.0,4.0114,4.019,4.0114,4.0114,145200.0
2009-03-13 15:25:00,5.3,5.3,5.29,5.3,242000.0,4.0114,4.0114,4.0039,4.0114,242000.0
2009-03-13 15:30:00,5.3,5.3,5.27,5.28,353000.0,4.0114,4.0114,3.9887,3.9963,353000.0
2009-03-13 15:35:00,5.29,5.29,5.27,5.29,199600.0,4.0039,4.0039,3.9887,4.0039,199600.0
2009-03-13 15:40:00,5.29,5.3,5.28,5.29,246600.0,4.0039,4.0114,3.9963,4.0039,246600.0
2009-03-13 15:45:00,5.29,5.29,5.26,5.27,347000.0,4.0039,4.0039,3.9812,3.9887,347000.0
2009-03-13 15:50:00,5.26,5.29,5.26,5.29,510600.0,3.9812,4.0039,3.9812,4.0039,510600.0
2009-03-13 15:55:00,5.29,5.3,5.28,5.29,802200.0,4.0039,4.0114,3.9963,4.0039,802200.0
2009-03-16 09:30:00,5.32,5.34,5.28,5.29,365600.0,4.0266,4.0417,3.9963,4.0039,365600.0
2009-03-16 09:35:00,5.29,5.37,5.28,5.36,361200.0,4.0039,4.0644,3.9963,4.0568,361200.0
2009-03-16 09:40:00,5.37,5.38,5.32,5.32,479800.0,4.0644,4.072,4.0266,4.0266,479800.0
2009-03-16 09:45:00,5.32,5.39,5.32,5.32,662200.0,4.0266,4.0796,4.0266,4.0266,662200.0
2009-03-16 09:50:00,5.32,5.36,5.3,5.33,322800.0,4.0266,4.0568,4.0114,4.0341,322800.0
2009-03-16 09:55:00,5.34,5.38,5.33,5.37,693000.0,4.0417,4.072,4.0341,4.0644,693000.0
2009-03-16 10:00:00,5.37,5.4,5.37,5.4,537200.0,4.0644,4.0871,4.0644,4.0871,537200.0
2009-03-16 10:05:00,5.39,5.4,5.34,5.36,379600.0,4.0796,4.0871,4.0417,4.0568,379600.0
2009-03-16 10:10:00,5.35,5.35,5.32,5.33,358800.0,4.0493,4.0493,4.0266,4.0341,358800.0
2009-03-16 10:15:00,5.33,5.35,5.32,5.34,491600.0,4.0341,4.0493,4.0266,4.0417,491600.0
2009-03-16 10:20:00,5.34,5.38,5.34,5.37,298600.0,4.0417,4.072,4.0417,4.0644,298600.0
2009-03-16 10:25:00,5.37,5.38,5.35,5.35,238600.0,4.0644,4.072,4.0493,4.0493,238600.0
2009-03-16 10:30:00,5.35,5.38,5.35,5.37,351200.0,4.0493,4.072,4.0493,4.0644,351200.0
2009-03-16 10:35:00,5.37,5.37,5.34,5.34,248000.0,4.0644,4.0644,4.0417,4.0417,248000.0
2009-03-16 10:40:00,5.34,5.35,5.33,5.34,332800.0,4.0417,4.0493,4.0341,4.0417,332800.0
2009-03-16 10:45:00,5.34,5.34,5.33,5.34,360200.0,4.0417,4.0417,4.0341,4.0417,360200.0
2009-03-16 10:50:00,5.34,5.36,5.34,5.35,363600.0,4.0417,4.0568,4.0417,4.0493,363600.0
2009-03-16 10:55:00,5.35,5.36,5.34,5.35,259000.0,4.0493,4.0568,4.0417,4.0493,259000.0
2009-03-16 11:00:00,5.35,5.35,5.34,5.35,214000.0,4.0493,4.0493,4.0417,4.0493,214000.0
2009-03-16 11:05:00,5.34,5.37,5.34,5.36,247200.0,4.0417,4.0644,4.0417,4.0568,247200.0
2009-03-16 11:10:00,5.36,5.37,5.35,5.36,108400.0,4.0568,4.0644,4.0493,4.0568,108400.0
2009-03-16 11:15:00,5.36,5.38,5.36,5.38,195200.0,4.0568,4.072,4.0568,4.072,195200.0
2009-03-16 11:20:00,5.38,5.42,5.37,5.4,587200.0,4.072,4.1023,4.0644,4.0871,587200.0
2009-03-16 11:25:00,5.41,5.43,5.39,5.39,616000.0,4.0947,4.1098,4.0796,4.0796,616000.0
2009-03-16 11:30:00,5.39,5.39,5.37,5.39,145000.0,4.0796,4.0796,4.0644,4.0796,145000.0
2009-03-16 11:35:00,5.38,5.39,5.38,5.38,74800.0,4.072,4.0796,4.072,4.072,74800.0
2009-03-16 11:40:00,5.38,5.39,5.38,5.38,315800.0,4.072,4.0796,4.072,4.072,315800.0
2009-03-16 11:45:00,5.38,5.4,5.38,5.4,202800.0,4.072,4.0871,4.072,4.0871,202800.0
2009-03-16 11:50:00,5.4,5.41,5.39,5.41,494200.0,4.0871,4.0947,4.0796,4.0947,494200.0
2009-03-16 11:55:00,5.42,5.42,5.4,5.41,130200.0,4.1023,4.1023,4.0871,4.0947,130200.0
2009-03-16 12:00:00,5.4,5.41,5.4,5.4,478000.0,4.0871,4.0947,4.0871,4.0871,478000.0
2009-03-16 12:05:00,5.4,5.41,5.4,5.4,323000.0,4.0871,4.0947,4.0871,4.0871,323000.0
2009-03-16 12:10:00,5.4,5.41,5.4,5.41,63800.0,4.0871,4.0947,4.0871,4.0947,63800.0
2009-03-16 12:15:00,5.4,5.41,5.4,5.41,59400.0,4.0871,4.0947,4.0871,4.0947,59400.0
2009-03-16 12:20:00,5.41,5.41,5.4,5.41,73400.0,4.0947,4.0947,4.0871,4.0947,73400.0
2009-03-16 12:25:00,5.41,5.41,5.4,5.41,111800.0,4.0947,4.0947,4.0871,4.0947,111800.0
2009-03-16 12:30:00,5.41,5.43,5.41,5.43,158800.0,4.0947,4.1098,4.0947,4.1098,158800.0
2009-03-16 12:35:00,5.42,5.46,5.42,5.45,271000.0,4.1023,4.1325,4.1023,4.125,271000.0
2009-03-16 12:40:00,5.44,5.45,5.44,5.44,68800.0,4.1174,4.125,4.1174,4.1174,68800.0
2009-03-16 12:45:00,5.45,5.45,5.44,5.45,107800.0,4.125,4.125,4.1174,4.125,107800.0
2009-03-16 12:50:00,5.46,5.46,5.44,5.45,327200.0,4.1325,4.1325,4.1174,4.125,327200.0
2009-03-16 12:55:00,5.45,5.47,5.45,5.47,118400.0,4.125,4.1401,4.125,4.1401,118400.0
2009-03-16 13:00:00,5.46,5.47,5.45,5.45,109600.0,4.1325,4.1401,4.125,4.125,109600.0
2009-03-16 13:05:00,5.45,5.47,5.45,5.47,243800.0,4.125,4.1401,4.125,4.1401,243800.0
2009-03-16 13:10:00,5.47,5.47,5.46,5.46,113000.0,4.1401,4.1401,4.1325,4.1325,113000.0
2009-03-16 13:15:00,5.46,5.48,5.46,5.48,208600.0,4.1325,4.1477,4.1325,4.1477,208600.0
2009-03-16 13:20:00,5.48,5.48,5.45,5.46,213000.0,4.1477,4.1477,4.125,4.1325,213000.0
2009-03-16 13:25:00,5.45,5.47,5.45,5.46,458000.0,4.125,4.1401,4.125,4.1325,458000.0
2009-03-16 13:30:00,5.46,5.47,5.45,5.46,198400.0,4.1325,4.1401,4.125,4.1325,198400.0
2009-03-16 13:35:00,5.45,5.47,5.45,5.46,286800.0,4.125,4.1401,4.125,4.1325,286800.0
2009-03-16 13:40:00,5.46,5.46,5.45,5.46,130200.0,4.1325,4.1325,4.125,4.1325,130200.0
2009-03-16 13:45:00,5.45,5.46,5.45,5.46,545200.0,4.125,4.1325,4.125,4.1325,545200.0
2009-03-16 13:50:00,5.46,5.48,5.46,5.47,498200.0,4.1325,4.1477,4.1325,4.1401,498200.0
2009-03-16 13:55:00,5.48,5.49,5.46,5.49,389200.0,4.1477,4.1552,4.1325,4.1552,389200.0
2009-03-16 14:00:00,5.49,5.5,5.48,5.49,346600.0,4.1552,4.1628,4.1477,4.1552,346600.0
2009-03-16 14:05:00,5.49,5.49,5.45,5.46,612000.0,4.1552,4.1552,4.125,4.1325,612000.0
2009-03-16 14:10:00,5.46,5.48,5.46,5.48,377000.0,4.1325,4.1477,4.1325,4.1477,377000.0
2009-03-16 14:15:00,5.47,5.5,5.47,5.48,377400.0,4.1401,4.1628,4.1401,4.1477,377400.0
2009-03-16 14:20:00,5.49,5.49,5.46,5.47,522000.0,4.1552,4.1552,4.1325,4.1401,522000.0
2009-03-16 14:25:00,5.47,5.48,5.47,5.48,322200.0,4.1401,4.1477,4.1401,4.1477,322200.0
2009-03-16 14:30:00,5.48,5.5,5.47,5.49,733400.0,4.1477,4.1628,4.1401,4.1552,733400.0
2009-03-16 14:35:00,5.49,5.5,5.49,5.49,233800.0,4.1552,4.1628,4.1552,4.1552,233800.0
2009-03-16 14:40:00,5.49,5.5,5.49,5.49,375800.0,4.1552,4.1628,4.1552,4.1552,375800.0
2009-03-16 14:45:00,5.49,5.5,5.49,5.49,352000.0,4.1552,4.1628,4.1552,4.1552,352000.0
2009-03-16 14:50:00,5.5,5.5,5.49,5.49,704400.0,4.1628,4.1628,4.1552,4.1552,704400.0
2009-03-16 14:55:00,5.49,5.5,5.48,5.48,780800.0,4.1552,4.1628,4.1477,4.1477,780800.0
2009-03-16 15:00:00,5.48,5.49,5.47,5.48,794800.0,4.1477,4.1552,4.1401,4.1477,794800.0
2009-03-16 15:05:00,5.48,5.49,5.48,5.48,729200.0,4.1477,4.1552,4.1477,4.1477,729200.0
2009-03-16 15:10:00,5.48,5.48,5.47,5.48,304600.0,4.1477,4.1477,4.1401,4.1477,304600.0
2009-03-16 15:15:00,5.48,5.48,5.47,5.48,956800.0,4.1477,4.1477,4.1401,4.1477,956800.0
2009-03-16 15:20:00,5.48,5.48,5.45,5.46,1189000.0,4.1477,4.1477,4.125,4.1325,1189000.0
2009-03-16 15:25:00,5.46,5.47,5.46,5.47,313200.0,4.1325,4.1401,4.1325,4.1401,313200.0
2009-03-16 15:30:00,5.47,5.48,5.46,5.46,651800.0,4.1401,4.1477,4.1325,4.1325,651800.0
2009-03-16 15:35:00,5.46,5.46,5.43,5.43,978600.0,4.1325,4.1325,4.1098,4.1098,978600.0
2009-03-16 15:40:00,5.43,5.43,5.41,5.41,998000.0,4.1098,4.1098,4.0947,4.0947,998000.0
2009-03-16 15:45:00,5.41,5.42,5.4,5.4,824200.0,4.0947,4.1023,4.0871,4.0871,824200.0
2009-03-16 15:50:00,5.4,5.41,5.39,5.4,1313400.0,4.0871,4.0947,4.0796,4.0871,1313400.0
2009-03-16 15:55:00,5.4,5.41,5.39,5.39,2019600.0,4.0871,4.0947,4.0796,4.0796,2019600.0
2009-03-17 09:30:00,5.37,5.47,5.33,5.43,504800.0,4.0644,4.1401,4.0341,4.1098,504800.0
2009-03-17 09:35:00,5.43,5.45,5.4,5.43,427400.0,4.1098,4.125,4.0871,4.1098,427400.0
2009-03-17 09:40:00,5.43,5.45,5.41,5.43,425000.0,4.1098,4.125,4.0947,4.1098,425000.0
2009-03-17 09:45:00,5.43,5.45,5.41,5.43,504400.0,4.1098,4.125,4.0947,4.1098,504400.0
2009-03-17 09:50:00,5.43,5.47,5.43,5.45,474000.0,4.1098,4.1401,4.1098,4.125,474000.0
2009-03-17 09:55:00,5.45,5.47,5.44,5.45,507000.0,4.125,4.1401,4.1174,4.125,507000.0
2009-03-17 10:00:00,5.45,5.49,5.45,5.47,373000.0,4.125,4.1552,4.125,4.1401,373000.0
2009-03-17 10:05:00,5.46,5.47,5.45,5.47,694200.0,4.1325,4.1401,4.125,4.1401,694200.0
2009-03-17 10:10:00,5.47,5.48,5.45,5.45,666600.0,4.1401,4.1477,4.125,4.125,666600.0
2009-03-17 10:15:00,5.45,5.49,5.45,5.46,253400.0,4.125,4.1552,4.125,4.1325,253400.0
2009-03-17 10:20:00,5.46,5.48,5.45,5.47,254800.0,4.1325,4.1477,4.125,4.1401,254800.0
2009-03-17 10:25:00,5.47,5.48,5.45,5.47,340000.0,4.1401,4.1477,4.125,4.1401,340000.0
2009-03-17 10:30:00,5.47,5.49,5.46,5.49,196600.0,4.1401,4.1552,4.1325,4.1552,196600.0
2009-03-17 10:35:00,5.48,5.49,5.48,5.48,201600.0,4.1477,4.1552,4.1477,4.1477,201600.0
2009-03-17 10:40:00,5.48,5.5,5.47,5.49,344800.0,4.1477,4.1628,4.1401,4.1552,344800.0
2009-03-17 10:45:00,5.49,5.51,5.49,5.5,533200.0,4.1552,4.1704,4.1552,4.1628,533200.0
2009-03-17 10:50:00,5.5,5.51,5.49,5.5,416200.0,4.1628,4.1704,4.1552,4.1628,416200.0
2009-03-17 10:55:00,5.5,5.51,5.48,5.49,713000.0,4.1628,4.1704,4.1477,4.1552,713000.0
2009-03-17 11:00:00,5.49,5.49,5.49,5.49,181600.0,4.1552,4.1552,4.1552,4.1552,181600.0
2009-03-17 11:05:00,5.49,5.5,5.49,5.49,373600.0,4.1552,4.1628,4.1552,4.1552,373600.0
2009-03-17 11:10:00,5.49,5.49,5.46,5.46,173400.0,4.1552,4.1552,4.1325,4.1325,173400.0
2009-03-17 11:15:00,5.47,5.48,5.45,5.46,174600.0,4.1401,4.1477,4.125,4.1325,174600.0
2009-03-17 11:20:00,5.45,5.46,5.43,5.44,382000.0,4.125,4.1325,4.1098,4.1174,382000.0
2009-03-17 11:25:00,5.44,5.44,5.41,5.41,389400.0,4.1174,4.1174,4.0947,4.0947,389400.0
2009-03-17 11:30:00,5.41,5.43,5.4,5.41,243800.0,4.0947,4.1098,4.0871,4.0947,243800.0
2009-03-17 11:35:00,5.41,5.42,5.41,5.42,219400.0,4.0947,4.1023,4.0947,4.1023,219400.0
2009-03-17 11:40:00,5.42,5.43,5.42,5.42,215800.0,4.1023,4.1098,4.1023,4.1023,215800.0
2009-03-17 11:45:00,5.42,5.42,5.42,5.42,45000.0,4.1023,4.1023,4.1023,4.1023,45000.0
2009-03-17 11:50:00,5.42,5.42,5.41,5.42,228200.0,4.1023,4.1023,4.0947,4.1023,228200.0
2009-03-17 11:55:00,5.42,5.43,5.41,5.42,70800.0,4.1023,4.1098,4.0947,4.1023,70800.0
2009-03-17 12:00:00,5.42,5.43,5.42,5.43,79200.0,4.1023,4.1098,4.1023,4.1098,79200.0
2009-03-17 12:05:00,5.43,5.45,5.43,5.43,476600.0,4.1098,4.125,4.1098,4.1098,476600.0
2009-03-17 12:10:00,5.43,5.45,5.43,5.44,964800.0,4.1098,4.125,4.1098,4.1174,964800.0
2009-03-17 12:15:00,5.43,5.45,5.43,5.44,350400.0,4.1098,4.125,4.1098,4.1174,350400.0
2009-03-17 12:20:00,5.45,5.45,5.44,5.44,173000.0,4.125,4.125,4.1174,4.1174,173000.0
2009-03-17 12:25:00,5.43,5.46,5.43,5.45,121400.0,4.1098,4.1325,4.1098,4.125,121400.0
2009-03-17 12:30:00,5.45,5.45,5.43,5.44,113600.0,4.125,4.125,4.1098,4.1174,113600.0
2009-03-17 12:35:00,5.43,5.47,5.43,5.47,141400.0,4.1098,4.1401,4.1098,4.1401,141400.0
2009-03-17 12:40:00,5.47,5.49,5.47,5.48,221800.0,4.1401,4.1552,4.1401,4.1477,221800.0
2009-03-17 12:45:00,5.49,5.5,5.48,5.48,213200.0,4.1552,4.1628,4.1477,4.1477,213200.0
2009-03-17 12:50:00,5.49,5.5,5.48,5.49,143000.0,4.1552,4.1628,4.1477,4.1552,143000.0
2009-03-17 12:55:00,5.49,5.5,5.49,5.49,42800.0,4.1552,4.1628,4.1552,4.1552,42800.0
2009-03-17 13:00:00,5.5,5.5,5.49,5.5,93400.0,4.1628,4.1628,4.1552,4.1628,93400.0
2009-03-17 13:05:00,5.49,5.5,5.49,5.49,147200.0,4.1552,4.1628,4.1552,4.1552,147200.0
2009-03-17 13:10:00,5.49,5.49,5.48,5.48,226000.0,4.1552,4.1552,4.1477,4.1477,226000.0
2009-03-17 13:15:00,5.48,5.51,5.48,5.51,340800.0,4.1477,4.1704,4.1477,4.1704,340800.0
2009-03-17 13:20:00,5.5,5.54,5.5,5.54,386600.0,4.1628,4.1931,4.1628,4.1931,386600.0
2009-03-17 13:25:00,5.54,5.54,5.53,5.53,280800.0,4.1931,4.1931,4.1855,4.1855,280800.0
2009-03-17 13:30:00,5.53,5.54,5.51,5.53,633800.0,4.1855,4.1931,4.1704,4.1855,633800.0
2009-03-17 13:35:00,5.53,5.53,5.52,5.52,139400.0,4.1855,4.1855,4.1779,4.1779,139400.0
2009-03-17 13:40:00,5.52,5.53,5.49,5.49,293400.0,4.1779,4.1855,4.1552,4.1552,293400.0
2009-03-17 13:45:00,5.49,5.5,5.48,5.48,304800.0,4.1552,4.1628,4.1477,4.1477,304800.0
2009-03-17 13:50:00,5.48,5.48,5.47,5.47,199800.0,4.1477,4.1477,4.1401,4.1401,199800.0
2009-03-17 13:55:00,5.48,5.48,5.46,5.46,217600.0,4.1477,4.1477,4.1325,4.1325,217600.0
2009-03-17 14:00:00,5.46,5.46,5.44,5.45,314000.0,4.1325,4.1325,4.1174,4.125,314000.0
2009-03-17 14:05:00,5.44,5.46,5.44,5.45,509200.0,4.1174,4.1325,4.1174,4.125,509200.0
2009-03-17 14:10:00,5.45,5.47,5.43,5.46,723600.0,4.125,4.1401,4.1098,4.1325,723600.0
2009-03-17 14:15:00,5.46,5.49,5.46,5.48,610800.0,4.1325,4.1552,4.1325,4.1477,610800.0
2009-03-17 14:20:00,5.48,5.49,5.48,5.48,177400.0,4.1477,4.1552,4.1477,4.1477,177400.0
2009-03-17 14:25:00,5.49,5.49,5.44,5.44,197400.0,4.1552,4.1552,4.1174,4.1174,197400.0
2009-03-17 14:30:00,5.44,5.45,5.43,5.44,313000.0,4.1174,4.125,4.1098,4.1174,313000.0
2009-03-17 14:35:00,5.44,5.46,5.43,5.45,204800.0,4.1174,4.1325,4.1098,4.125,204800.0
2009-03-17 14:40:00,5.45,5.49,5.45,5.48,252000.0,4.125,4.1552,4.125,4.1477,252000.0
2009-03-17 14:45:00,5.48,5.49,5.47,5.49,238800.0,4.1477,4.1552,4.1401,4.1552,238800.0
2009-03-17 14:50:00,5.49,5.5,5.48,5.49,303600.0,4.1552,4.1628,4.1477,4.1552,303600.0
2009-03-17 14:55:00,5.49,5.49,5.46,5.47,269400.0,4.1552,4.1552,4.1325,4.1401,269400.0
2009-03-17 15:00:00,5.47,5.5,5.46,5.5,287600.0,4.1401,4.1628,4.1325,4.1628,287600.0
2009-03-17 15:05:00,5.49,5.54,5.49,5.53,874000.0,4.1552,4.1931,4.1552,4.1855,874000.0
2009-03-17 15:10:00,5.54,5.55,5.5,5.5,525400.0,4.1931,4.2007,4.1628,4.1628,525400.0
2009-03-17 15:15:00,5.51,5.53,5.5,5.51,449200.0,4.1704,4.1855,4.1628,4.1704,449200.0
2009-03-17 15:20:00,5.51,5.53,5.5,5.52,316200.0,4.1704,4.1855,4.1628,4.1779,316200.0
2009-03-17 15:25:00,5.52,5.52,5.5,5.52,472600.0,4.1779,4.1779,4.1628,4.1779,472600.0
2009-03-17 15:30:00,5.51,5.53,5.49,5.5,467200.0,4.1704,4.1855,4.1552,4.1628,467200.0
2009-03-17 15:35:00,5.5,5.5,5.49,5.5,239800.0,4.1628,4.1628,4.1552,4.1628,239800.0
2009-03-17 15:40:00,5.5,5.54,5.5,5.53,567200.0,4.1628,4.1931,4.1628,4.1855,567200.0
2009-03-17 15:45:00,5.53,5.54,5.52,5.53,522800.0,4.1855,4.1931,4.1779,4.1855,522800.0
2009-03-17 15:50:00,5.53,5.55,5.53,5.55,582400.0,4.1855,4.2007,4.1855,4.2007,582400.0
2009-03-17 15:55:00,5.55,5.57,5.55,5.57,1207000.0,4.2007,4.2158,4.2007,4.2158,1207000.0
2009-03-18 09:30:00,5.54,5.56,5.51,5.55,264600.0,4.1931,4.2082,4.1704,4.2007,264600.0
2009-03-18 09:35:00,5.55,5.63,5.55,5.62,506200.0,4.2007,4.2612,4.2007,4.2536,506200.0
2009-03-18 09:40:00,5.62,5.68,5.59,5.66,396600.0,4.2536,4.299,4.2309,4.2839,396600.0
2009-03-18 09:45:00,5.66,5.66,5.63,5.63,284800.0,4.2839,4.2839,4.2612,4.2612,284800.0
2009-03-18 09:50:00,5.63,5.65,5.59,5.59,185600.0,4.2612,4.2763,4.2309,4.2309,185600.0
2009-03-18 09:55:00,5.59,5.63,5.59,5.61,228400.0,4.2309,4.2612,4.2309,4.2461,228400.0
2009-03-18 10:00:00,5.62,5.62,5.58,5.59,365200.0,4.2536,4.2536,4.2234,4.2309,365200.0
2009-03-18 10:05:00,5.59,5.61,5.55,5.56,229000.0,4.2309,4.2461,4.2007,4.2082,229000.0
2009-03-18 10:10:00,5.56,5.59,5.56,5.58,315000.0,4.2082,4.2309,4.2082,4.2234,315000.0
2009-03-18 10:15:00,5.58,5.58,5.54,5.55,278800.0,4.2234,4.2234,4.1931,4.2007,278800.0
2009-03-18 10:20:00,5.55,5.56,5.52,5.54,197000.0,4.2007,4.2082,4.1779,4.1931,197000.0
2009-03-18 10:25:00,5.54,5.55,5.52,5.53,319800.0,4.1931,4.2007,4.1779,4.1855,319800.0
2009-03-18 10:30:00,5.53,5.54,5.49,5.5,375800.0,4.1855,4.1931,4.1552,4.1628,375800.0
2009-03-18 10:35:00,5.5,5.51,5.48,5.5,189200.0,4.1628,4.1704,4.1477,4.1628,189200.0
2009-03-18 10:40:00,5.5,5.52,5.49,5.52,218800.0,4.1628,4.1779,4.1552,4.1779,218800.0
2009-03-18 10:45:00,5.52,5.56,5.51,5.55,557800.0,4.1779,4.2082,4.1704,4.2007,557800.0
2009-03-18 10:50:00,5.55,5.56,5.54,5.56,229600.0,4.2007,4.2082,4.1931,4.2082,229600.0
2009-03-18 10:55:00,5.56,5.6,5.55,5.6,177600.0,4.2082,4.2385,4.2007,4.2385,177600.0
2009-03-18 11:00:00,5.6,5.6,5.56,5.57,168000.0,4.2385,4.2385,4.2082,4.2158,168000.0
2009-03-18 11:05:00,5.57,5.58,5.56,5.57,66800.0,4.2158,4.2234,4.2082,4.2158,66800.0
2009-03-18 11:10:00,5.56,5.57,5.55,5.56,111800.0,4.2082,4.2158,4.2007,4.2082,111800.0
2009-03-18 11:15:00,5.56,5.56,5.55,5.56,91800.0,4.2082,4.2082,4.2007,4.2082,91800.0
2009-03-18 11:20:00,5.55,5.57,5.54,5.55,301400.0,4.2007,4.2158,4.1931,4.2007,301400.0
2009-03-18 11:25:00,5.55,5.56,5.55,5.55,195800.0,4.2007,4.2082,4.2007,4.2007,195800.0
2009-03-18 11:30:00,5.55,5.58,5.55,5.57,132800.0,4.2007,4.2234,4.2007,4.2158,132800.0
2009-03-18 11:35:00,5.57,5.58,5.55,5.55,70800.0,4.2158,4.2234,4.2007,4.2007,70800.0
2009-03-18 11:40:00,5.55,5.57,5.54,5.57,284200.0,4.2007,4.2158,4.1931,4.2158,284200.0
2009-03-18 11:45:00,5.56,5.57,5.56,5.56,64600.0,4.2082,4.2158,4.2082,4.2082,64600.0
2009-03-18 11:50:00,5.56,5.58,5.55,5.57,111600.0,4.2082,4.2234,4.2007,4.2158,111600.0
2009-03-18 11:55:00,5.57,5.58,5.57,5.58,28400.0,4.2158,4.2234,4.2158,4.2234,28400.0
2009-03-18 12:00:00,5.58,5.61,5.58,5.6,154200.0,4.2234,4.2461,4.2234,4.2385,154200.0
2009-03-18 12:05:00,5.61,5.61,5.59,5.59,132000.0,4.2461,4.2461,4.2309,4.2309,132000.0
2009-03-18 12:10:00,5.6,5.6,5.59,5.59,42800.0,4.2385,4.2385,4.2309,4.2309,42800.0
2009-03-18 12:15:00,5.59,5.63,5.59,5.63,192000.0,4.2309,4.2612,4.2309,4.2612,192000.0
2009-03-18 12:20:00,5.63,5.63,5.61,5.61,173800.0,4.2612,4.2612,4.2461,4.2461,173800.0
2009-03-18 12:25:00,5.61,5.61,5.59,5.59,88000.0,4.2461,4.2461,4.2309,4.2309,88000.0
2009-03-18 12:30:00,5.59,5.59,5.57,5.58,105200.0,4.2309,4.2309,4.2158,4.2234,105200.0
2009-03-18 12:35:00,5.58,5.59,5.57,5.57,64600.0,4.2234,4.2309,4.2158,4.2158,64600.0
2009-03-18 12:40:00,5.57,5.59,5.57,5.59,49800.0,4.2158,4.2309,4.2158,4.2309,49800.0
2009-03-18 12:45:00,5.59,5.59,5.57,5.58,122000.0,4.2309,4.2309,4.2158,4.2234,122000.0
2009-03-18 12:50:00,5.57,5.57,5.55,5.55,165200.0,4.2158,4.2158,4.2007,4.2007,165200.0
2009-03-18 12:55:00,5.55,5.59,5.55,5.58,264600.0,4.2007,4.2309,4.2007,4.2234,264600.0
2009-03-18 13:00:00,5.58,5.59,5.57,5.59,80200.0,4.2234,4.2309,4.2158,4.2309,80200.0
2009-03-18 13:05:00,5.58,5.6,5.58,5.6,110200.0,4.2234,4.2385,4.2234,4.2385,110200.0
2009-03-18 13:10:00,5.59,5.6,5.58,5.6,131800.0,4.2309,4.2385,4.2234,4.2385,131800.0
2009-03-18 13:15:00,5.6,5.61,5.59,5.6,311000.0,4.2385,4.2461,4.2309,4.2385,311000.0
2009-03-18 13:20:00,5.6,5.6,5.59,5.6,81800.0,4.2385,4.2385,4.2309,4.2385,81800.0
2009-03-18 13:25:00,5.6,5.61,5.6,5.6,74000.0,4.2385,4.2461,4.2385,4.2385,74000.0
2009-03-18 13:30:00,5.6,5.6,5.59,5.6,53600.0,4.2385,4.2385,4.2309,4.2385,53600.0
2009-03-18 13:35:00,5.59,5.6,5.59,5.59,31400.0,4.2309,4.2385,4.2309,4.2309,31400.0
2009-03-18 13:40:00,5.59,5.63,5.59,5.62,236800.0,4.2309,4.2612,4.2309,4.2536,236800.0
2009-03-18 13:45:00,5.62,5.63,5.61,5.61,74400.0,4.2536,4.2612,4.2461,4.2461,74400.0
2009-03-18 13:50:00,5.61,5.62,5.61,5.61,116000.0,4.2461,4.2536,4.2461,4.2461,116000.0
2009-03-18 13:55:00,5.61,5.61,5.59,5.59,271200.0,4.2461,4.2461,4.2309,4.2309,271200.0
2009-03-18 14:00:00,5.59,5.59,5.58,5.59,135600.0,4.2309,4.2309,4.2234,4.2309,135600.0
2009-03-18 14:05:00,5.59,5.62,5.59,5.62,142600.0,4.2309,4.2536,4.2309,4.2536,142600.0
2009-03-18 14:10:00,5.62,5.63,5.61,5.62,114400.0,4.2536,4.2612,4.2461,4.2536,114400.0
2009-03-18 14:15:00,5.62,5.7,5.61,5.65,796200.0,4.2536,4.3142,4.2461,4.2763,796200.0
2009-03-18 14:20:00,5.65,5.75,5.65,5.74,851200.0,4.2763,4.352,4.2763,4.3445,851200.0
2009-03-18 14:25:00,5.75,5.75,5.73,5.74,784400.0,4.352,4.352,4.3369,4.3445,784400.0
2009-03-18 14:30:00,5.74,5.75,5.68,5.68,709600.0,4.3445,4.352,4.299,4.299,709600.0
2009-03-18 14:35:00,5.68,5.74,5.68,5.72,574600.0,4.299,4.3445,4.299,4.3293,574600.0
2009-03-18 14:40:00,5.73,5.75,5.7,5.75,668000.0,4.3369,4.352,4.3142,4.352,668000.0
2009-03-18 14:45:00,5.75,5.8,5.73,5.8,574400.0,4.352,4.3899,4.3369,4.3899,574400.0
2009-03-18 14:50:00,5.79,5.82,5.77,5.79,945600.0,4.3823,4.405,4.3672,4.3823,945600.0
2009-03-18 14:55:00,5.78,5.82,5.78,5.79,338600.0,4.3747,4.405,4.3747,4.3823,338600.0
2009-03-18 15:00:00,5.8,5.8,5.76,5.77,336600.0,4.3899,4.3899,4.3596,4.3672,336600.0
2009-03-18 15:05:00,5.77,5.78,5.75,5.77,386200.0,4.3672,4.3747,4.352,4.3672,386200.0
2009-03-18 15:10:00,5.78,5.8,5.77,5.77,452000.0,4.3747,4.3899,4.3672,4.3672,452000.0
2009-03-18 15:15:00,5.77,5.79,5.73,5.73,296200.0,4.3672,4.3823,4.3369,4.3369,296200.0
2009-03-18 15:20:00,5.73,5.74,5.66,5.7,1266000.0,4.3369,4.3445,4.2839,4.3142,1266000.0
2009-03-18 15:25:00,5.7,5.72,5.67,5.7,797000.0,4.3142,4.3293,4.2915,4.3142,797000.0
2009-03-18 15:30:00,5.69,5.71,5.66,5.68,624600.0,4.3066,4.3218,4.2839,4.299,624600.0
2009-03-18 15:35:00,5.68,5.72,5.65,5.68,454800.0,4.299,4.3293,4.2763,4.299,454800.0
2009-03-18 15:40:00,5.68,5.72,5.68,5.71,545600.0,4.299,4.3293,4.299,4.3218,545600.0
2009-03-18 15:45:00,5.7,5.72,5.67,5.71,413800.0,4.3142,4.3293,4.2915,4.3218,413800.0
2009-03-18 15:50:00,5.72,5.74,5.71,5.74,291600.0,4.3293,4.3445,4.3218,4.3445,291600.0
2009-03-18 15:55:00,5.74,5.76,5.73,5.75,1071000.0,4.3445,4.3596,4.3369,4.352,1071000.0
2009-03-19 09:30:00,5.87,5.87,5.74,5.76,316400.0,4.4428,4.4428,4.3445,4.3596,316400.0
2009-03-19 09:35:00,5.76,5.76,5.7,5.73,232400.0,4.3596,4.3596,4.3142,4.3369,232400.0
2009-03-19 09:40:00,5.73,5.76,5.7,5.75,356600.0,4.3369,4.3596,4.3142,4.352,356600.0
2009-03-19 09:45:00,5.74,5.8,5.74,5.8,346000.0,4.3445,4.3899,4.3445,4.3899,346000.0
2009-03-19 09:50:00,5.79,5.79,5.7,5.71,307600.0,4.3823,4.3823,4.3142,4.3218,307600.0
2009-03-19 09:55:00,5.71,5.72,5.69,5.7,254000.0,4.3218,4.3293,4.3066,4.3142,254000.0
2009-03-19 10:00:00,5.7,5.73,5.69,5.72,306600.0,4.3142,4.3369,4.3066,4.3293,306600.0
2009-03-19 10:05:00,5.72,5.73,5.7,5.71,210400.0,4.3293,4.3369,4.3142,4.3218,210400.0
2009-03-19 10:10:00,5.71,5.76,5.7,5.76,322000.0,4.3218,4.3596,4.3142,4.3596,322000.0
2009-03-19 10:15:00,5.76,5.77,5.74,5.75,166600.0,4.3596,4.3672,4.3445,4.352,166600.0
2009-03-19 10:20:00,5.75,5.78,5.75,5.77,166000.0,4.352,4.3747,4.352,4.3672,166000.0
2009-03-19 10:25:00,5.77,5.77,5.73,5.73,181400.0,4.3672,4.3672,4.3369,4.3369,181400.0
2009-03-19 10:30:00,5.73,5.76,5.72,5.76,222800.0,4.3369,4.3596,4.3293,4.3596,222800.0
2009-03-19 10:35:00,5.76,5.77,5.75,5.76,164200.0,4.3596,4.3672,4.352,4.3596,164200.0
2009-03-19 10:40:00,5.76,5.81,5.76,5.79,248600.0,4.3596,4.3974,4.3596,4.3823,248600.0
2009-03-19 10:45:00,5.79,5.81,5.79,5.79,138200.0,4.3823,4.3974,4.3823,4.3823,138200.0
2009-03-19 10:50:00,5.79,5.79,5.76,5.77,117800.0,4.3823,4.3823,4.3596,4.3672,117800.0
2009-03-19 10:55:00,5.77,5.8,5.76,5.78,225400.0,4.3672,4.3899,4.3596,4.3747,225400.0
2009-03-19 11:00:00,5.78,5.8,5.76,5.76,299200.0,4.3747,4.3899,4.3596,4.3596,299200.0
2009-03-19 11:05:00,5.76,5.77,5.75,5.75,120800.0,4.3596,4.3672,4.352,4.352,120800.0
2009-03-19 11:10:00,5.75,5.76,5.75,5.76,159200.0,4.352,4.3596,4.352,4.3596,159200.0
2009-03-19 11:15:00,5.76,5.77,5.75,5.76,466400.0,4.3596,4.3672,4.352,4.3596,466400.0
2009-03-19 11:20:00,5.76,5.79,5.76,5.78,147400.0,4.3596,4.3823,4.3596,4.3747,147400.0
2009-03-19 11:25:00,5.78,5.78,5.75,5.75,243200.0,4.3747,4.3747,4.352,4.352,243200.0
2009-03-19 11:30:00,5.75,5.77,5.75,5.76,369200.0,4.352,4.3672,4.352,4.3596,369200.0
2009-03-19 11:35:00,5.76,5.79,5.75,5.78,455600.0,4.3596,4.3823,4.352,4.3747,455600.0
2009-03-19 11:40:00,5.78,5.79,5.77,5.77,161400.0,4.3747,4.3823,4.3672,4.3672,161400.0
2009-03-19 11:45:00,5.77,5.78,5.76,5.76,205000.0,4.3672,4.3747,4.3596,4.3596,205000.0
2009-03-19 11:50:00,5.76,5.77,5.75,5.75,258000.0,4.3596,4.3672,4.352,4.352,258000.0
2009-03-19 11:55:00,5.76,5.79,5.75,5.78,413800.0,4.3596,4.3823,4.352,4.3747,413800.0
2009-03-19 12:00:00,5.78,5.8,5.77,5.77,126400.0,4.3747,4.3899,4.3672,4.3672,126400.0
2009-03-19 12:05:00,5.78,5.78,5.76,5.76,76600.0,4.3747,4.3747,4.3596,4.3596,76600.0
2009-03-19 12:10:00,5.76,5.77,5.75,5.76,222800.0,4.3596,4.3672,4.352,4.3596,222800.0
2009-03-19 12:15:00,5.76,5.77,5.75,5.75,227800.0,4.3596,4.3672,4.352,4.352,227800.0
2009-03-19 12:20:00,5.75,5.78,5.75,5.78,200600.0,4.352,4.3747,4.352,4.3747,200600.0
2009-03-19 12:25:00,5.78,5.78,5.77,5.78,69000.0,4.3747,4.3747,4.3672,4.3747,69000.0
2009-03-19 12:30:00,5.78,5.78,5.76,5.78,300200.0,4.3747,4.3747,4.3596,4.3747,300200.0
2009-03-19 12:35:00,5.78,5.78,5.75,5.76,288000.0,4.3747,4.3747,4.352,4.3596,288000.0
2009-03-19 12:40:00,5.76,5.76,5.75,5.76,50200.0,4.3596,4.3596,4.352,4.3596,50200.0
2009-03-19 12:45:00,5.76,5.77,5.76,5.76,78800.0,4.3596,4.3672,4.3596,4.3596,78800.0
2009-03-19 12:50:00,5.76,5.76,5.75,5.76,232800.0,4.3596,4.3596,4.352,4.3596,232800.0
2009-03-19 12:55:00,5.76,5.76,5.74,5.75,271800.0,4.3596,4.3596,4.3445,4.352,271800.0
2009-03-19 13:00:00,5.76,5.77,5.75,5.76,208000.0,4.3596,4.3672,4.352,4.3596,208000.0
2009-03-19 13:05:00,5.76,5.77,5.75,5.75,230200.0,4.3596,4.3672,4.352,4.352,230200.0
2009-03-19 13:10:00,5.75,5.77,5.75,5.77,128600.0,4.352,4.3672,4.352,4.3672,128600.0
2009-03-19 13:15:00,5.77,5.77,5.76,5.77,84800.0,4.3672,4.3672,4.3596,4.3672,84800.0
2009-03-19 13:20:00,5.77,5.78,5.76,5.77,115600.0,4.3672,4.3747,4.3596,4.3672,115600.0
2009-03-19 13:25:00,5.77,5.78,5.77,5.77,40200.0,4.3672,4.3747,4.3672,4.3672,40200.0
2009-03-19 13:30:00,5.77,5.79,5.75,5.76,207800.0,4.3672,4.3823,4.352,4.3596,207800.0
2009-03-19 13:35:00,5.76,5.76,5.75,5.75,50800.0,4.3596,4.3596,4.352,4.352,50800.0
2009-03-19 13:40:00,5.76,5.76,5.75,5.75,128400.0,4.3596,4.3596,4.352,4.352,128400.0
2009-03-19 13:45:00,5.76,5.77,5.75,5.77,90400.0,4.3596,4.3672,4.352,4.3672,90400.0
2009-03-19 13:50:00,5.77,5.77,5.75,5.75,174600.0,4.3672,4.3672,4.352,4.352,174600.0
2009-03-19 13:55:00,5.76,5.76,5.75,5.76,88000.0,4.3596,4.3596,4.352,4.3596,88000.0
2009-03-19 14:00:00,5.75,5.79,5.75,5.79,155600.0,4.352,4.3823,4.352,4.3823,155600.0
2009-03-19 14:05:00,5.79,5.79,5.77,5.78,177800.0,4.3823,4.3823,4.3672,4.3747,177800.0
2009-03-19 14:10:00,5.78,5.79,5.77,5.77,121800.0,4.3747,4.3823,4.3672,4.3672,121800.0
2009-03-19 14:15:00,5.78,5.78,5.76,5.76,76600.0,4.3747,4.3747,4.3596,4.3596,76600.0
2009-03-19 14:20:00,5.76,5.76,5.75,5.75,286800.0,4.3596,4.3596,4.352,4.352,286800.0
2009-03-19 14:25:00,5.75,5.77,5.75,5.77,160200.0,4.352,4.3672,4.352,4.3672,160200.0
2009-03-19 14:30:00,5.77,5.78,5.76,5.77,117600.0,4.3672,4.3747,4.3596,4.3672,117600.0
2009-03-19 14:35:00,5.77,5.78,5.75,5.76,109400.0,4.3672,4.3747,4.352,4.3596,109400.0
2009-03-19 14:40:00,5.76,5.77,5.75,5.76,366000.0,4.3596,4.3672,4.352,4.3596,366000.0
2009-03-19 14:45:00,5.76,5.78,5.76,5.77,214400.0,4.3596,4.3747,4.3596,4.3672,214400.0
2009-03-19 14:50:00,5.77,5.78,5.76,5.77,200800.0,4.3672,4.3747,4.3596,4.3672,200800.0
2009-03-19 14:55:00,5.77,5.79,5.77,5.78,244600.0,4.3672,4.3823,4.3672,4.3747,244600.0
2009-03-19 15:00:00,5.78,5.82,5.78,5.81,563400.0,4.3747,4.405,4.3747,4.3974,563400.0
2009-03-19 15:05:00,5.8,5.81,5.79,5.8,96400.0,4.3899,4.3974,4.3823,4.3899,96400.0
2009-03-19 15:10:00,5.79,5.8,5.78,5.79,151000.0,4.3823,4.3899,4.3747,4.3823,151000.0
2009-03-19 15:15:00,5.8,5.81,5.79,5.8,125600.0,4.3899,4.3974,4.3823,4.3899,125600.0
2009-03-19 15:20:00,5.8,5.81,5.79,5.79,279600.0,4.3899,4.3974,4.3823,4.3823,279600.0
2009-03-19 15:25:00,5.79,5.8,5.77,5.79,573600.0,4.3823,4.3899,4.3672,4.3823,573600.0
2009-03-19 15:30:00,5.79,5.83,5.79,5.8,408600.0,4.3823,4.4126,4.3823,4.3899,408600.0
2009-03-19 15:35:00,5.8,5.81,5.79,5.8,460000.0,4.3899,4.3974,4.3823,4.3899,460000.0
2009-03-19 15:40:00,5.8,5.83,5.78,5.82,791400.0,4.3899,4.4126,4.3747,4.405,791400.0
2009-03-19 15:45:00,5.82,5.84,5.82,5.83,1027400.0,4.405,4.4201,4.405,4.4126,1027400.0
2009-03-19 15:50:00,5.83,5.83,5.79,5.8,1046000.0,4.4126,4.4126,4.3823,4.3899,1046000.0
2009-03-19 15:55:00,5.8,5.8,5.78,5.8,988200.0,4.3899,4.3899,4.3747,4.3899,988200.0
2009-03-20 09:30:00,5.85,5.9,5.77,5.83,5550800.0,4.4277,4.4656,4.3672,4.4126,5550800.0
2009-03-20 09:35:00,5.83,5.84,5.78,5.81,673400.0,4.4126,4.4201,4.3747,4.3974,673400.0
2009-03-20 09:40:00,5.81,5.85,5.79,5.84,323600.0,4.3974,4.4277,4.3823,4.4201,323600.0
2009-03-20 09:45:00,5.84,5.91,5.83,5.89,420800.0,4.4201,4.4731,4.4126,4.458,420800.0
2009-03-20 09:50:00,5.89,5.94,5.88,5.89,502400.0,4.458,4.4958,4.4504,4.458,502400.0
2009-03-20 09:55:00,5.88,5.9,5.84,5.86,319600.0,4.4504,4.4656,4.4201,4.4353,319600.0
2009-03-20 10:00:00,5.86,5.87,5.81,5.82,371600.0,4.4353,4.4428,4.3974,4.405,371600.0
2009-03-20 10:05:00,5.82,5.82,5.77,5.77,481200.0,4.405,4.405,4.3672,4.3672,481200.0
2009-03-20 10:10:00,5.77,5.79,5.75,5.76,214200.0,4.3672,4.3823,4.352,4.3596,214200.0
2009-03-20 10:15:00,5.76,5.78,5.74,5.75,349000.0,4.3596,4.3747,4.3445,4.352,349000.0
2009-03-20 10:20:00,5.75,5.77,5.74,5.76,395400.0,4.352,4.3672,4.3445,4.3596,395400.0
2009-03-20 10:25:00,5.76,5.79,5.76,5.77,471200.0,4.3596,4.3823,4.3596,4.3672,471200.0
2009-03-20 10:30:00,5.77,5.77,5.76,5.76,215000.0,4.3672,4.3672,4.3596,4.3596,215000.0
2009-03-20 10:35:00,5.76,5.76,5.72,5.72,475000.0,4.3596,4.3596,4.3293,4.3293,475000.0
2009-03-20 10:40:00,5.72,5.72,5.68,5.69,641600.0,4.3293,4.3293,4.299,4.3066,641600.0
2009-03-20 10:45:00,5.69,5.71,5.68,5.68,562600.0,4.3066,4.3218,4.299,4.299,562600.0
2009-03-20 10:50:00,5.69,5.7,5.68,5.69,204800.0,4.3066,4.3142,4.299,4.3066,204800.0
2009-03-20 10:55:00,5.69,5.73,5.69,5.71,515000.0,4.3066,4.3369,4.3066,4.3218,515000.0
2009-03-20 11:00:00,5.7,5.72,5.69,5.7,200600.0,4.3142,4.3293,4.3066,4.3142,200600.0
2009-03-20 11:05:00,5.7,5.7,5.68,5.68,296000.0,4.3142,4.3142,4.299,4.299,296000.0
2009-03-20 11:10:00,5.68,5.7,5.67,5.68,147400.0,4.299,4.3142,4.2915,4.299,147400.0
2009-03-20 11:15:00,5.68,5.68,5.64,5.65,409000.0,4.299,4.299,4.2688,4.2763,409000.0
2009-03-20 11:20:00,5.65,5.67,5.65,5.66,969000.0,4.2763,4.2915,4.2763,4.2839,969000.0
2009-03-20 11:25:00,5.67,5.68,5.66,5.68,513800.0,4.2915,4.299,4.2839,4.299,513800.0
2009-03-20 11:30:00,5.68,5.72,5.68,5.72,293200.0,4.299,4.3293,4.299,4.3293,293200.0
2009-03-20 11:35:00,5.72,5.72,5.7,5.7,101400.0,4.3293,4.3293,4.3142,4.3142,101400.0
2009-03-20 11:40:00,5.71,5.72,5.69,5.69,372200.0,4.3218,4.3293,4.3066,4.3066,372200.0
2009-03-20 11:45:00,5.69,5.69,5.68,5.68,344600.0,4.3066,4.3066,4.299,4.299,344600.0
2009-03-20 11:50:00,5.68,5.69,5.68,5.68,185800.0,4.299,4.3066,4.299,4.299,185800.0
2009-03-20 11:55:00,5.68,5.7,5.68,5.69,206000.0,4.299,4.3142,4.299,4.3066,206000.0
2009-03-20 12:00:00,5.69,5.69,5.68,5.68,157600.0,4.3066,4.3066,4.299,4.299,157600.0
2009-03-20 12:05:00,5.68,5.68,5.68,5.68,214600.0,4.299,4.299,4.299,4.299,214600.0
2009-03-20 12:10:00,5.68,5.69,5.68,5.69,247600.0,4.299,4.3066,4.299,4.3066,247600.0
2009-03-20 12:15:00,5.69,5.71,5.68,5.7,216400.0,4.3066,4.3218,4.299,4.3142,216400.0
2009-03-20 12:20:00,5.7,5.71,5.68,5.7,128200.0,4.3142,4.3218,4.299,4.3142,128200.0
2009-03-20 12:25:00,5.7,5.7,5.68,5.68,174600.0,4.3142,4.3142,4.299,4.299,174600.0
2009-03-20 12:30:00,5.68,5.75,5.68,5.7,262800.0,4.299,4.352,4.299,4.3142,262800.0
2009-03-20 12:35:00,5.7,5.7,5.68,5.68,347000.0,4.3142,4.3142,4.299,4.299,347000.0
2009-03-20 12:40:00,5.68,5.69,5.68,5.68,192400.0,4.299,4.3066,4.299,4.299,192400.0
2009-03-20 12:45:00,5.68,5.69,5.68,5.69,235600.0,4.299,4.3066,4.299,4.3066,235600.0
2009-03-20 12:50:00,5.68,5.68,5.67,5.68,615400.0,4.299,4.299,4.2915,4.299,615400.0
2009-03-20 12:55:00,5.68,5.68,5.67,5.67,334800.0,4.299,4.299,4.2915,4.2915,334800.0
2009-03-20 13:00:00,5.67,5.67,5.65,5.66,194800.0,4.2915,4.2915,4.2763,4.2839,194800.0
2009-03-20 13:05:00,5.66,5.66,5.65,5.65,200000.0,4.2839,4.2839,4.2763,4.2763,200000.0
2009-03-20 13:10:00,5.65,5.65,5.63,5.64,139600.0,4.2763,4.2763,4.2612,4.2688,139600.0
2009-03-20 13:15:00,5.64,5.64,5.62,5.62,148800.0,4.2688,4.2688,4.2536,4.2536,148800.0
2009-03-20 13:20:00,5.62,5.62,5.6,5.6,150200.0,4.2536,4.2536,4.2385,4.2385,150200.0
2009-03-20 13:25:00,5.6,5.62,5.6,5.61,201400.0,4.2385,4.2536,4.2385,4.2461,201400.0
2009-03-20 13:30:00,5.61,5.63,5.61,5.63,170600.0,4.2461,4.2612,4.2461,4.2612,170600.0
2009-03-20 13:35:00,5.63,5.63,5.6,5.6,183000.0,4.2612,4.2612,4.2385,4.2385,183000.0
2009-03-20 13:40:00,5.61,5.61,5.6,5.61,109200.0,4.2461,4.2461,4.2385,4.2461,109200.0
2009-03-20 13:45:00,5.61,5.61,5.59,5.6,131000.0,4.2461,4.2461,4.2309,4.2385,131000.0
2009-03-20 13:50:00,5.6,5.63,5.6,5.6,335800.0,4.2385,4.2612,4.2385,4.2385,335800.0
2009-03-20 13:55:00,5.6,5.6,5.58,5.58,105600.0,4.2385,4.2385,4.2234,4.2234,105600.0
2009-03-20 14:00:00,5.58,5.58,5.54,5.54,774400.0,4.2234,4.2234,4.1931,4.1931,774400.0
2009-03-20 14:05:00,5.54,5.55,5.53,5.55,263600.0,4.1931,4.2007,4.1855,4.2007,263600.0
2009-03-20 14:10:00,5.55,5.57,5.54,5.56,206000.0,4.2007,4.2158,4.1931,4.2082,206000.0
2009-03-20 14:15:00,5.56,5.58,5.55,5.56,328200.0,4.2082,4.2234,4.2007,4.2082,328200.0
2009-03-20 14:20:00,5.56,5.57,5.55,5.55,289600.0,4.2082,4.2158,4.2007,4.2007,289600.0
2009-03-20 14:25:00,5.55,5.56,5.54,5.55,254400.0,4.2007,4.2082,4.1931,4.2007,254400.0
2009-03-20 14:30:00,5.55,5.57,5.55,5.55,355200.0,4.2007,4.2158,4.2007,4.2007,355200.0
2009-03-20 14:35:00,5.55,5.57,5.54,5.56,543400.0,4.2007,4.2158,4.1931,4.2082,543400.0
2009-03-20 14:40:00,5.56,5.57,5.54,5.54,257200.0,4.2082,4.2158,4.1931,4.1931,257200.0
2009-03-20 14:45:00,5.54,5.56,5.54,5.55,248600.0,4.1931,4.2082,4.1931,4.2007,248600.0
2009-03-20 14:50:00,5.55,5.57,5.55,5.56,220400.0,4.2007,4.2158,4.2007,4.2082,220400.0
2009-03-20 14:55:00,5.56,5.59,5.55,5.58,254400.0,4.2082,4.2309,4.2007,4.2234,254400.0
2009-03-20 15:00:00,5.58,5.6,5.58,5.59,272400.0,4.2234,4.2385,4.2234,4.2309,272400.0
2009-03-20 15:05:00,5.59,5.61,5.59,5.6,287600.0,4.2309,4.2461,4.2309,4.2385,287600.0
2009-03-20 15:10:00,5.6,5.62,5.59,5.59,337800.0,4.2385,4.2536,4.2309,4.2309,337800.0
2009-03-20 15:15:00,5.59,5.59,5.58,5.58,190200.0,4.2309,4.2309,4.2234,4.2234,190200.0
2009-03-20 15:20:00,5.58,5.62,5.58,5.62,280200.0,4.2234,4.2536,4.2234,4.2536,280200.0
2009-03-20 15:25:00,5.62,5.62,5.6,5.6,183600.0,4.2536,4.2536,4.2385,4.2385,183600.0
2009-03-20 15:30:00,5.6,5.64,5.6,5.64,336800.0,4.2385,4.2688,4.2385,4.2688,336800.0
2009-03-20 15:35:00,5.64,5.65,5.61,5.62,345200.0,4.2688,4.2763,4.2461,4.2536,345200.0
2009-03-20 15:40:00,5.62,5.62,5.6,5.6,875600.0,4.2536,4.2536,4.2385,4.2385,875600.0
2009-03-20 15:45:00,5.6,5.61,5.59,5.59,358200.0,4.2385,4.2461,4.2309,4.2309,358200.0
2009-03-20 15:50:00,5.59,5.62,5.59,5.6,705800.0,4.2309,4.2536,4.2309,4.2385,705800.0
2009-03-20 15:55:00,5.6,5.61,5.58,5.58,993800.0,4.2385,4.2461,4.2234,4.2234,993800.0
2009-03-23 09:30:00,5.72,5.77,5.68,5.74,518400.0,4.3293,4.3672,4.299,4.3445,518400.0
2009-03-23 09:35:00,5.74,5.74,5.66,5.68,326600.0,4.3445,4.3445,4.2839,4.299,326600.0
2009-03-23 09:40:00,5.68,5.69,5.63,5.66,227200.0,4.299,4.3066,4.2612,4.2839,227200.0
2009-03-23 09:45:00,5.66,5.68,5.64,5.64,270200.0,4.2839,4.299,4.2688,4.2688,270200.0
2009-03-23 09:50:00,5.64,5.65,5.6,5.65,421200.0,4.2688,4.2763,4.2385,4.2763,421200.0
2009-03-23 09:55:00,5.65,5.68,5.65,5.68,421800.0,4.2763,4.299,4.2763,4.299,421800.0
2009-03-23 10:00:00,5.68,5.75,5.68,5.74,437800.0,4.299,4.352,4.299,4.3445,437800.0
2009-03-23 10:05:00,5.74,5.75,5.7,5.71,191200.0,4.3445,4.352,4.3142,4.3218,191200.0
2009-03-23 10:10:00,5.71,5.73,5.68,5.7,379600.0,4.3218,4.3369,4.299,4.3142,379600.0
2009-03-23 10:15:00,5.71,5.75,5.71,5.74,345000.0,4.3218,4.352,4.3218,4.3445,345000.0
2009-03-23 10:20:00,5.73,5.75,5.73,5.73,310200.0,4.3369,4.352,4.3369,4.3369,310200.0
2009-03-23 10:25:00,5.73,5.75,5.72,5.74,201000.0,4.3369,4.352,4.3293,4.3445,201000.0
2009-03-23 10:30:00,5.74,5.76,5.73,5.75,219800.0,4.3445,4.3596,4.3369,4.352,219800.0
2009-03-23 10:35:00,5.75,5.78,5.73,5.74,677600.0,4.352,4.3747,4.3369,4.3445,677600.0
2009-03-23 10:40:00,5.74,5.75,5.72,5.75,447400.0,4.3445,4.352,4.3293,4.352,447400.0
2009-03-23 10:45:00,5.75,5.76,5.73,5.75,384200.0,4.352,4.3596,4.3369,4.352,384200.0
2009-03-23 10:50:00,5.74,5.78,5.74,5.77,175800.0,4.3445,4.3747,4.3445,4.3672,175800.0
2009-03-23 10:55:00,5.77,5.8,5.77,5.79,392800.0,4.3672,4.3899,4.3672,4.3823,392800.0
2009-03-23 11:00:00,5.79,5.81,5.78,5.8,198800.0,4.3823,4.3974,4.3747,4.3899,198800.0
2009-03-23 11:05:00,5.8,5.83,5.8,5.81,230000.0,4.3899,4.4126,4.3899,4.3974,230000.0
2009-03-23 11:10:00,5.8,5.8,5.78,5.78,161800.0,4.3899,4.3899,4.3747,4.3747,161800.0
2009-03-23 11:15:00,5.78,5.79,5.77,5.79,279600.0,4.3747,4.3823,4.3672,4.3823,279600.0
2009-03-23 11:20:00,5.79,5.8,5.78,5.79,73400.0,4.3823,4.3899,4.3747,4.3823,73400.0
2009-03-23 11:25:00,5.79,5.79,5.77,5.78,505600.0,4.3823,4.3823,4.3672,4.3747,505600.0
2009-03-23 11:30:00,5.78,5.82,5.78,5.8,433400.0,4.3747,4.405,4.3747,4.3899,433400.0
2009-03-23 11:35:00,5.81,5.81,5.79,5.8,245200.0,4.3974,4.3974,4.3823,4.3899,245200.0
2009-03-23 11:40:00,5.8,5.81,5.79,5.8,228400.0,4.3899,4.3974,4.3823,4.3899,228400.0
2009-03-23 11:45:00,5.8,5.82,5.8,5.82,392000.0,4.3899,4.405,4.3899,4.405,392000.0
2009-03-23 11:50:00,5.82,5.84,5.81,5.84,506000.0,4.405,4.4201,4.3974,4.4201,506000.0
2009-03-23 11:55:00,5.84,5.87,5.83,5.86,399200.0,4.4201,4.4428,4.4126,4.4353,399200.0
2009-03-23 12:00:00,5.86,5.86,5.82,5.83,282600.0,4.4353,4.4353,4.405,4.4126,282600.0
2009-03-23 12:05:00,5.83,5.85,5.83,5.85,52000.0,4.4126,4.4277,4.4126,4.4277,52000.0
2009-03-23 12:10:00,5.85,5.87,5.85,5.85,258800.0,4.4277,4.4428,4.4277,4.4277,258800.0
2009-03-23 12:15:00,5.85,5.86,5.82,5.82,209600.0,4.4277,4.4353,4.405,4.405,209600.0
2009-03-23 12:20:00,5.82,5.84,5.81,5.84,131600.0,4.405,4.4201,4.3974,4.4201,131600.0
2009-03-23 12:25:00,5.84,5.85,5.84,5.85,63800.0,4.4201,4.4277,4.4201,4.4277,63800.0
2009-03-23 12:30:00,5.85,5.85,5.84,5.84,108400.0,4.4277,4.4277,4.4201,4.4201,108400.0
2009-03-23 12:35:00,5.84,5.84,5.84,5.84,111800.0,4.4201,4.4201,4.4201,4.4201,111800.0
2009-03-23 12:40:00,5.84,5.84,5.83,5.83,70000.0,4.4201,4.4201,4.4126,4.4126,70000.0
2009-03-23 12:45:00,5.83,5.83,5.82,5.82,65800.0,4.4126,4.4126,4.405,4.405,65800.0
2009-03-23 12:50:00,5.82,5.83,5.81,5.82,171800.0,4.405,4.4126,4.3974,4.405,171800.0
2009-03-23 12:55:00,5.82,5.83,5.81,5.81,96000.0,4.405,4.4126,4.3974,4.3974,96000.0
2009-03-23 13:00:00,5.81,5.81,5.79,5.81,185200.0,4.3974,4.3974,4.3823,4.3974,185200.0
2009-03-23 13:05:00,5.8,5.82,5.8,5.81,98200.0,4.3899,4.405,4.3899,4.3974,98200.0
2009-03-23 13:10:00,5.81,5.86,5.81,5.86,215200.0,4.3974,4.4353,4.3974,4.4353,215200.0
2009-03-23 13:15:00,5.85,5.86,5.83,5.84,160600.0,4.4277,4.4353,4.4126,4.4201,160600.0
2009-03-23 13:20:00,5.84,5.84,5.82,5.82,61400.0,4.4201,4.4201,4.405,4.405,61400.0
2009-03-23 13:25:00,5.82,5.82,5.78,5.79,240600.0,4.405,4.405,4.3747,4.3823,240600.0
2009-03-23 13:30:00,5.79,5.81,5.78,5.8,146600.0,4.3823,4.3974,4.3747,4.3899,146600.0
2009-03-23 13:35:00,5.79,5.8,5.77,5.79,138800.0,4.3823,4.3899,4.3672,4.3823,138800.0
2009-03-23 13:40:00,5.79,5.8,5.79,5.79,64400.0,4.3823,4.3899,4.3823,4.3823,64400.0
2009-03-23 13:45:00,5.79,5.8,5.77,5.78,377800.0,4.3823,4.3899,4.3672,4.3747,377800.0
2009-03-23 13:50:00,5.78,5.79,5.77,5.79,144400.0,4.3747,4.3823,4.3672,4.3823,144400.0
2009-03-23 13:55:00,5.79,5.79,5.77,5.79,158000.0,4.3823,4.3823,4.3672,4.3823,158000.0
2009-03-23 14:00:00,5.79,5.82,5.79,5.81,187000.0,4.3823,4.405,4.3823,4.3974,187000.0
2009-03-23 14:05:00,5.81,5.82,5.8,5.82,220000.0,4.3974,4.405,4.3899,4.405,220000.0
2009-03-23 14:10:00,5.82,5.82,5.79,5.8,116400.0,4.405,4.405,4.3823,4.3899,116400.0
2009-03-23 14:15:00,5.79,5.8,5.78,5.8,125800.0,4.3823,4.3899,4.3747,4.3899,125800.0
2009-03-23 14:20:00,5.8,5.81,5.8,5.8,137400.0,4.3899,4.3974,4.3899,4.3899,137400.0
2009-03-23 14:25:00,5.8,5.84,5.8,5.84,189600.0,4.3899,4.4201,4.3899,4.4201,189600.0
2009-03-23 14:30:00,5.84,5.85,5.84,5.84,191400.0,4.4201,4.4277,4.4201,4.4201,191400.0
2009-03-23 14:35:00,5.84,5.87,5.84,5.85,286000.0,4.4201,4.4428,4.4201,4.4277,286000.0
2009-03-23 14:40:00,5.85,5.85,5.83,5.85,122600.0,4.4277,4.4277,4.4126,4.4277,122600.0
2009-03-23 14:45:00,5.85,5.87,5.84,5.87,244000.0,4.4277,4.4428,4.4201,4.4428,244000.0
2009-03-23 14:50:00,5.87,5.9,5.86,5.9,408400.0,4.4428,4.4656,4.4353,4.4656,408400.0
2009-03-23 14:55:00,5.9,5.91,5.89,5.91,184400.0,4.4656,4.4731,4.458,4.4731,184400.0
2009-03-23 15:00:00,5.91,5.93,5.89,5.93,280000.0,4.4731,4.4883,4.458,4.4883,280000.0
2009-03-23 15:05:00,5.93,5.93,5.9,5.9,172000.0,4.4883,4.4883,4.4656,4.4656,172000.0
2009-03-23 15:10:00,5.91,5.95,5.9,5.95,326200.0,4.4731,4.5034,4.4656,4.5034,326200.0
2009-03-23 15:15:00,5.94,5.96,5.94,5.94,405800.0,4.4958,4.511,4.4958,4.4958,405800.0
2009-03-23 15:20:00,5.94,5.96,5.94,5.96,333600.0,4.4958,4.511,4.4958,4.511,333600.0
2009-03-23 15:25:00,5.96,5.97,5.93,5.96,355000.0,4.511,4.5185,4.4883,4.511,355000.0
2009-03-23 15:30:00,5.96,5.98,5.93,5.94,357600.0,4.511,4.5261,4.4883,4.4958,357600.0
2009-03-23 15:35:00,5.95,5.99,5.94,5.99,328800.0,4.5034,4.5337,4.4958,4.5337,328800.0
2009-03-23 15:40:00,5.99,6.0,5.98,5.98,448800.0,4.5337,4.5412,4.5261,4.5261,448800.0
2009-03-23 15:45:00,5.98,6.0,5.96,6.0,715200.0,4.5261,4.5412,4.511,4.5412,715200.0
2009-03-23 15:50:00,6.0,6.01,5.99,6.01,924600.0,4.5412,4.5488,4.5337,4.5488,924600.0
2009-03-23 15:55:00,6.01,6.06,6.0,6.03,1293800.0,4.5488,4.5867,4.5412,4.5639,1293800.0
2009-03-24 09:30:00,5.96,5.98,5.89,5.91,436600.0,4.511,4.5261,4.458,4.4731,436600.0
2009-03-24 09:35:00,5.9,5.98,5.9,5.96,531200.0,4.4656,4.5261,4.4656,4.511,531200.0
2009-03-24 09:40:00,5.96,6.03,5.92,6.0,458400.0,4.511,4.5639,4.4807,4.5412,458400.0
2009-03-24 09:45:00,6.0,6.0,5.97,5.99,244000.0,4.5412,4.5412,4.5185,4.5337,244000.0
2009-03-24 09:50:00,5.98,6.0,5.97,5.99,275800.0,4.5261,4.5412,4.5185,4.5337,275800.0
2009-03-24 09:55:00,6.0,6.0,5.95,5.98,397600.0,4.5412,4.5412,4.5034,4.5261,397600.0
2009-03-24 10:00:00,5.98,6.03,5.96,5.99,619400.0,4.5261,4.5639,4.511,4.5337,619400.0
2009-03-24 10:05:00,5.99,5.99,5.96,5.98,644800.0,4.5337,4.5337,4.511,4.5261,644800.0
2009-03-24 10:10:00,5.99,5.99,5.93,5.93,398000.0,4.5337,4.5337,4.4883,4.4883,398000.0
2009-03-24 10:15:00,5.93,5.97,5.89,5.89,559200.0,4.4883,4.5185,4.458,4.458,559200.0
2009-03-24 10:20:00,5.89,5.9,5.87,5.89,201400.0,4.458,4.4656,4.4428,4.458,201400.0
2009-03-24 10:25:00,5.89,5.91,5.85,5.86,315800.0,4.458,4.4731,4.4277,4.4353,315800.0
2009-03-24 10:30:00,5.85,5.87,5.85,5.86,337800.0,4.4277,4.4428,4.4277,4.4353,337800.0
2009-03-24 10:35:00,5.86,5.86,5.84,5.86,205600.0,4.4353,4.4353,4.4201,4.4353,205600.0
2009-03-24 10:40:00,5.86,5.87,5.83,5.83,217200.0,4.4353,4.4428,4.4126,4.4126,217200.0
2009-03-24 10:45:00,5.83,5.85,5.81,5.83,343600.0,4.4126,4.4277,4.3974,4.4126,343600.0
2009-03-24 10:50:00,5.83,5.85,5.83,5.84,226000.0,4.4126,4.4277,4.4126,4.4201,226000.0
2009-03-24 10:55:00,5.84,5.85,5.83,5.84,172800.0,4.4201,4.4277,4.4126,4.4201,172800.0
2009-03-24 11:00:00,5.84,5.86,5.82,5.85,354200.0,4.4201,4.4353,4.405,4.4277,354200.0
2009-03-24 11:05:00,5.85,5.87,5.84,5.87,142400.0,4.4277,4.4428,4.4201,4.4428,142400.0
2009-03-24 11:10:00,5.87,5.89,5.86,5.88,175200.0,4.4428,4.458,4.4353,4.4504,175200.0
2009-03-24 11:15:00,5.88,5.88,5.86,5.86,107400.0,4.4504,4.4504,4.4353,4.4353,107400.0
2009-03-24 11:20:00,5.86,5.89,5.86,5.88,181800.0,4.4353,4.458,4.4353,4.4504,181800.0
2009-03-24 11:25:00,5.89,5.9,5.88,5.89,185800.0,4.458,4.4656,4.4504,4.458,185800.0
2009-03-24 11:30:00,5.89,5.89,5.87,5.87,256000.0,4.458,4.458,4.4428,4.4428,256000.0
2009-03-24 11:35:00,5.87,5.89,5.87,5.89,126200.0,4.4428,4.458,4.4428,4.458,126200.0
2009-03-24 11:40:00,5.89,5.89,5.87,5.87,148800.0,4.458,4.458,4.4428,4.4428,148800.0
2009-03-24 11:45:00,5.87,5.87,5.85,5.85,167800.0,4.4428,4.4428,4.4277,4.4277,167800.0
2009-03-24 11:50:00,5.85,5.86,5.82,5.82,257600.0,4.4277,4.4353,4.405,4.405,257600.0
2009-03-24 11:55:00,5.83,5.83,5.81,5.82,168200.0,4.4126,4.4126,4.3974,4.405,168200.0
2009-03-24 12:00:00,5.82,5.82,5.8,5.82,180800.0,4.405,4.405,4.3899,4.405,180800.0
2009-03-24 12:05:00,5.81,5.82,5.8,5.8,173000.0,4.3974,4.405,4.3899,4.3899,173000.0
2009-03-24 12:10:00,5.81,5.81,5.79,5.81,216400.0,4.3974,4.3974,4.3823,4.3974,216400.0
2009-03-24 12:15:00,5.81,5.83,5.81,5.83,111200.0,4.3974,4.4126,4.3974,4.4126,111200.0
2009-03-24 12:20:00,5.83,5.84,5.83,5.84,82600.0,4.4126,4.4201,4.4126,4.4201,82600.0
2009-03-24 12:25:00,5.84,5.84,5.83,5.84,82200.0,4.4201,4.4201,4.4126,4.4201,82200.0
2009-03-24 12:30:00,5.84,5.85,5.83,5.83,177200.0,4.4201,4.4277,4.4126,4.4126,177200.0
2009-03-24 12:35:00,5.83,5.84,5.83,5.83,80200.0,4.4126,4.4201,4.4126,4.4126,80200.0
2009-03-24 12:40:00,5.83,5.83,5.81,5.81,84000.0,4.4126,4.4126,4.3974,4.3974,84000.0
2009-03-24 12:45:00,5.81,5.83,5.81,5.83,97000.0,4.3974,4.4126,4.3974,4.4126,97000.0
2009-03-24 12:50:00,5.84,5.86,5.84,5.86,113400.0,4.4201,4.4353,4.4201,4.4353,113400.0
2009-03-24 12:55:00,5.86,5.87,5.85,5.85,303200.0,4.4353,4.4428,4.4277,4.4277,303200.0
2009-03-24 13:00:00,5.86,5.88,5.85,5.87,190400.0,4.4353,4.4504,4.4277,4.4428,190400.0
2009-03-24 13:05:00,5.87,5.89,5.87,5.89,53600.0,4.4428,4.458,4.4428,4.458,53600.0
2009-03-24 13:10:00,5.89,5.9,5.87,5.89,148000.0,4.458,4.4656,4.4428,4.458,148000.0
2009-03-24 13:15:00,5.89,5.91,5.88,5.89,289400.0,4.458,4.4731,4.4504,4.458,289400.0
2009-03-24 13:20:00,5.89,5.89,5.88,5.89,70200.0,4.458,4.458,4.4504,4.458,70200.0
2009-03-24 13:25:00,5.89,5.9,5.88,5.89,115600.0,4.458,4.4656,4.4504,4.458,115600.0
2009-03-24 13:30:00,5.89,5.89,5.87,5.87,149200.0,4.458,4.458,4.4428,4.4428,149200.0
2009-03-24 13:35:00,5.87,5.87,5.85,5.87,255200.0,4.4428,4.4428,4.4277,4.4428,255200.0
2009-03-24 13:40:00,5.87,5.87,5.86,5.86,73200.0,4.4428,4.4428,4.4353,4.4353,73200.0
2009-03-24 13:45:00,5.86,5.87,5.84,5.85,205800.0,4.4353,4.4428,4.4201,4.4277,205800.0
2009-03-24 13:50:00,5.85,5.85,5.83,5.84,118400.0,4.4277,4.4277,4.4126,4.4201,118400.0
2009-03-24 13:55:00,5.84,5.86,5.84,5.85,153400.0,4.4201,4.4353,4.4201,4.4277,153400.0
2009-03-24 14:00:00,5.85,5.86,5.85,5.85,91600.0,4.4277,4.4353,4.4277,4.4277,91600.0
2009-03-24 14:05:00,5.85,5.87,5.85,5.87,175600.0,4.4277,4.4428,4.4277,4.4428,175600.0
2009-03-24 14:10:00,5.87,5.88,5.86,5.86,173200.0,4.4428,4.4504,4.4353,4.4353,173200.0
2009-03-24 14:15:00,5.86,5.87,5.85,5.86,232000.0,4.4353,4.4428,4.4277,4.4353,232000.0
2009-03-24 14:20:00,5.86,5.87,5.86,5.86,322800.0,4.4353,4.4428,4.4353,4.4353,322800.0
2009-03-24 14:25:00,5.86,5.86,5.82,5.82,333200.0,4.4353,4.4353,4.405,4.405,333200.0
2009-03-24 14:30:00,5.82,5.83,5.81,5.82,169400.0,4.405,4.4126,4.3974,4.405,169400.0
2009-03-24 14:35:00,5.82,5.82,5.81,5.82,277200.0,4.405,4.405,4.3974,4.405,277200.0
2009-03-24 14:40:00,5.82,5.82,5.8,5.8,346000.0,4.405,4.405,4.3899,4.3899,346000.0
2009-03-24 14:45:00,5.8,5.81,5.8,5.8,164600.0,4.3899,4.3974,4.3899,4.3899,164600.0
2009-03-24 14:50:00,5.8,5.81,5.77,5.77,502200.0,4.3899,4.3974,4.3672,4.3672,502200.0
2009-03-24 14:55:00,5.77,5.77,5.76,5.77,307400.0,4.3672,4.3672,4.3596,4.3672,307400.0
2009-03-24 15:00:00,5.77,5.79,5.77,5.77,256000.0,4.3672,4.3823,4.3672,4.3672,256000.0
2009-03-24 15:05:00,5.77,5.77,5.72,5.72,824800.0,4.3672,4.3672,4.3293,4.3293,824800.0
2009-03-24 15:10:00,5.73,5.74,5.72,5.72,328000.0,4.3369,4.3445,4.3293,4.3293,328000.0
2009-03-24 15:15:00,5.73,5.76,5.72,5.74,422200.0,4.3369,4.3596,4.3293,4.3445,422200.0
2009-03-24 15:20:00,5.74,5.75,5.72,5.72,490800.0,4.3445,4.352,4.3293,4.3293,490800.0
2009-03-24 15:25:00,5.72,5.74,5.71,5.73,450000.0,4.3293,4.3445,4.3218,4.3369,450000.0
2009-03-24 15:30:00,5.73,5.75,5.72,5.75,343400.0,4.3369,4.352,4.3293,4.352,343400.0
2009-03-24 15:35:00,5.75,5.76,5.73,5.75,562200.0,4.352,4.3596,4.3369,4.352,562200.0
2009-03-24 15:40:00,5.75,5.75,5.71,5.72,502200.0,4.352,4.352,4.3218,4.3293,502200.0
2009-03-24 15:45:00,5.72,5.72,5.72,5.72,437200.0,4.3293,4.3293,4.3293,4.3293,437200.0
2009-03-24 15:50:00,5.72,5.72,5.68,5.68,1067800.0,4.3293,4.3293,4.299,4.299,1067800.0
2009-03-24 15:55:00,5.69,5.71,5.66,5.66,2488000.0,4.3066,4.3218,4.2839,4.2839,2488000.0
2009-03-25 09:30:00,5.71,5.75,5.68,5.75,594200.0,4.3218,4.352,4.299,4.352,594200.0
2009-03-25 09:35:00,5.75,5.77,5.7,5.72,996800.0,4.352,4.3672,4.3142,4.3293,996800.0
2009-03-25 09:40:00,5.72,5.73,5.68,5.72,630800.0,4.3293,4.3369,4.299,4.3293,630800.0
2009-03-25 09:45:00,5.71,5.72,5.68,5.72,606600.0,4.3218,4.3293,4.299,4.3293,606600.0
2009-03-25 09:50:00,5.72,5.73,5.69,5.7,506200.0,4.3293,4.3369,4.3066,4.3142,506200.0
2009-03-25 09:55:00,5.7,5.75,5.69,5.74,462200.0,4.3142,4.352,4.3066,4.3445,462200.0
2009-03-25 10:00:00,5.74,5.8,5.74,5.78,1111800.0,4.3445,4.3899,4.3445,4.3747,1111800.0
2009-03-25 10:05:00,5.78,5.8,5.76,5.8,695600.0,4.3747,4.3899,4.3596,4.3899,695600.0
2009-03-25 10:10:00,5.8,5.81,5.78,5.79,426400.0,4.3899,4.3974,4.3747,4.3823,426400.0
2009-03-25 10:15:00,5.79,5.8,5.78,5.79,357200.0,4.3823,4.3899,4.3747,4.3823,357200.0
2009-03-25 10:20:00,5.8,5.8,5.75,5.75,391600.0,4.3899,4.3899,4.352,4.352,391600.0
2009-03-25 10:25:00,5.75,5.76,5.74,5.75,291600.0,4.352,4.3596,4.3445,4.352,291600.0
2009-03-25 10:30:00,5.75,5.77,5.74,5.77,308200.0,4.352,4.3672,4.3445,4.3672,308200.0
2009-03-25 10:35:00,5.77,5.78,5.76,5.77,432600.0,4.3672,4.3747,4.3596,4.3672,432600.0
2009-03-25 10:40:00,5.77,5.77,5.74,5.74,341800.0,4.3672,4.3672,4.3445,4.3445,341800.0
2009-03-25 10:45:00,5.75,5.76,5.73,5.73,200800.0,4.352,4.3596,4.3369,4.3369,200800.0
2009-03-25 10:50:00,5.73,5.73,5.7,5.7,242000.0,4.3369,4.3369,4.3142,4.3142,242000.0
2009-03-25 10:55:00,5.7,5.7,5.67,5.68,270800.0,4.3142,4.3142,4.2915,4.299,270800.0
2009-03-25 11:00:00,5.68,5.7,5.68,5.7,133200.0,4.299,4.3142,4.299,4.3142,133200.0
2009-03-25 11:05:00,5.69,5.72,5.69,5.72,317200.0,4.3066,4.3293,4.3066,4.3293,317200.0
2009-03-25 11:10:00,5.72,5.73,5.7,5.7,289800.0,4.3293,4.3369,4.3142,4.3142,289800.0
2009-03-25 11:15:00,5.7,5.71,5.67,5.68,311200.0,4.3142,4.3218,4.2915,4.299,311200.0
2009-03-25 11:20:00,5.68,5.68,5.65,5.67,461000.0,4.299,4.299,4.2763,4.2915,461000.0
2009-03-25 11:25:00,5.67,5.7,5.67,5.7,371800.0,4.2915,4.3142,4.2915,4.3142,371800.0
2009-03-25 11:30:00,5.69,5.71,5.68,5.7,389000.0,4.3066,4.3218,4.299,4.3142,389000.0
2009-03-25 11:35:00,5.7,5.71,5.68,5.7,246600.0,4.3142,4.3218,4.299,4.3142,246600.0
2009-03-25 11:40:00,5.7,5.72,5.69,5.72,296200.0,4.3142,4.3293,4.3066,4.3293,296200.0
2009-03-25 11:45:00,5.72,5.74,5.72,5.73,347800.0,4.3293,4.3445,4.3293,4.3369,347800.0
2009-03-25 11:50:00,5.73,5.76,5.73,5.75,218200.0,4.3369,4.3596,4.3369,4.352,218200.0
2009-03-25 11:55:00,5.75,5.75,5.72,5.73,203200.0,4.352,4.352,4.3293,4.3369,203200.0
2009-03-25 12:00:00,5.73,5.76,5.72,5.75,262400.0,4.3369,4.3596,4.3293,4.352,262400.0
2009-03-25 12:05:00,5.75,5.76,5.73,5.73,212600.0,4.352,4.3596,4.3369,4.3369,212600.0
2009-03-25 12:10:00,5.73,5.73,5.72,5.72,113800.0,4.3369,4.3369,4.3293,4.3293,113800.0
2009-03-25 12:15:00,5.73,5.73,5.68,5.68,193000.0,4.3369,4.3369,4.299,4.299,193000.0
2009-03-25 12:20:00,5.68,5.69,5.66,5.66,201400.0,4.299,4.3066,4.2839,4.2839,201400.0
2009-03-25 12:25:00,5.66,5.66,5.64,5.64,258000.0,4.2839,4.2839,4.2688,4.2688,258000.0
2009-03-25 12:30:00,5.65,5.66,5.63,5.64,199000.0,4.2763,4.2839,4.2612,4.2688,199000.0
2009-03-25 12:35:00,5.64,5.64,5.61,5.61,450400.0,4.2688,4.2688,4.2461,4.2461,450400.0
2009-03-25 12:40:00,5.61,5.61,5.58,5.59,533600.0,4.2461,4.2461,4.2234,4.2309,533600.0
2009-03-25 12:45:00,5.59,5.59,5.55,5.55,1058800.0,4.2309,4.2309,4.2007,4.2007,1058800.0
2009-03-25 12:50:00,5.55,5.55,5.54,5.55,309600.0,4.2007,4.2007,4.1931,4.2007,309600.0
2009-03-25 12:55:00,5.55,5.56,5.54,5.54,443000.0,4.2007,4.2082,4.1931,4.1931,443000.0
2009-03-25 13:00:00,5.54,5.58,5.54,5.57,285200.0,4.1931,4.2234,4.1931,4.2158,285200.0
2009-03-25 13:05:00,5.57,5.58,5.56,5.57,154000.0,4.2158,4.2234,4.2082,4.2158,154000.0
2009-03-25 13:10:00,5.57,5.58,5.53,5.54,329000.0,4.2158,4.2234,4.1855,4.1931,329000.0
2009-03-25 13:15:00,5.54,5.54,5.51,5.51,404400.0,4.1931,4.1931,4.1704,4.1704,404400.0
2009-03-25 13:20:00,5.51,5.53,5.5,5.51,347600.0,4.1704,4.1855,4.1628,4.1704,347600.0
2009-03-25 13:25:00,5.51,5.52,5.47,5.49,491200.0,4.1704,4.1779,4.1401,4.1552,491200.0
2009-03-25 13:30:00,5.48,5.52,5.48,5.52,350400.0,4.1477,4.1779,4.1477,4.1779,350400.0
2009-03-25 13:35:00,5.52,5.52,5.49,5.49,583600.0,4.1779,4.1779,4.1552,4.1552,583600.0
2009-03-25 13:40:00,5.49,5.49,5.47,5.48,339800.0,4.1552,4.1552,4.1401,4.1477,339800.0
2009-03-25 13:45:00,5.48,5.5,5.48,5.5,706000.0,4.1477,4.1628,4.1477,4.1628,706000.0
2009-03-25 13:50:00,5.5,5.53,5.5,5.51,457400.0,4.1628,4.1855,4.1628,4.1704,457400.0
2009-03-25 13:55:00,5.51,5.52,5.49,5.49,236400.0,4.1704,4.1779,4.1552,4.1552,236400.0
2009-03-25 14:00:00,5.49,5.49,5.43,5.43,387600.0,4.1552,4.1552,4.1098,4.1098,387600.0
2009-03-25 14:05:00,5.43,5.45,5.42,5.42,208200.0,4.1098,4.125,4.1023,4.1023,208200.0
2009-03-25 14:10:00,5.43,5.45,5.42,5.44,234400.0,4.1098,4.125,4.1023,4.1174,234400.0
2009-03-25 14:15:00,5.43,5.45,5.42,5.43,364200.0,4.1098,4.125,4.1023,4.1098,364200.0
2009-03-25 14:20:00,5.43,5.45,5.43,5.45,369800.0,4.1098,4.125,4.1098,4.125,369800.0
2009-03-25 14:25:00,5.45,5.46,5.43,5.45,257200.0,4.125,4.1325,4.1098,4.125,257200.0
2009-03-25 14:30:00,5.45,5.46,5.42,5.42,852800.0,4.125,4.1325,4.1023,4.1023,852800.0
2009-03-25 14:35:00,5.42,5.45,5.41,5.41,628800.0,4.1023,4.125,4.0947,4.0947,628800.0
2009-03-25 14:40:00,5.41,5.43,5.39,5.4,540000.0,4.0947,4.1098,4.0796,4.0871,540000.0
2009-03-25 14:45:00,5.4,5.41,5.38,5.41,573000.0,4.0871,4.0947,4.072,4.0947,573000.0
2009-03-25 14:50:00,5.41,5.42,5.38,5.39,833600.0,4.0947,4.1023,4.072,4.0796,833600.0
2009-03-25 14:55:00,5.39,5.41,5.38,5.38,540800.0,4.0796,4.0947,4.072,4.072,540800.0
2009-03-25 15:00:00,5.38,5.39,5.37,5.39,515600.0,4.072,4.0796,4.0644,4.0796,515600.0
2009-03-25 15:05:00,5.38,5.41,5.38,5.39,403000.0,4.072,4.0947,4.072,4.0796,403000.0
2009-03-25 15:10:00,5.39,5.42,5.39,5.41,619200.0,4.0796,4.1023,4.0796,4.0947,619200.0
2009-03-25 15:15:00,5.41,5.45,5.4,5.43,842200.0,4.0947,4.125,4.0871,4.1098,842200.0
2009-03-25 15:20:00,5.43,5.47,5.43,5.46,775400.0,4.1098,4.1401,4.1098,4.1325,775400.0
2009-03-25 15:25:00,5.46,5.51,5.45,5.51,437000.0,4.1325,4.1704,4.125,4.1704,437000.0
2009-03-25 15:30:00,5.51,5.53,5.51,5.52,489400.0,4.1704,4.1855,4.1704,4.1779,489400.0
2009-03-25 15:35:00,5.52,5.53,5.5,5.52,447200.0,4.1779,4.1855,4.1628,4.1779,447200.0
2009-03-25 15:40:00,5.52,5.53,5.48,5.53,618000.0,4.1779,4.1855,4.1477,4.1855,618000.0
2009-03-25 15:45:00,5.53,5.55,5.52,5.53,657600.0,4.1855,4.2007,4.1779,4.1855,657600.0
2009-03-25 15:50:00,5.54,5.55,5.52,5.55,619400.0,4.1931,4.2007,4.1779,4.2007,619400.0
2009-03-25 15:55:00,5.55,5.59,5.55,5.58,1299000.0,4.2007,4.2309,4.2007,4.2234,1299000.0
2009-03-26 09:30:00,5.64,5.68,5.6,5.66,455000.0,4.2688,4.299,4.2385,4.2839,455000.0
2009-03-26 09:35:00,5.65,5.71,5.65,5.67,395400.0,4.2763,4.3218,4.2763,4.2915,395400.0
2009-03-26 09:40:00,5.68,5.72,5.66,5.68,512200.0,4.299,4.3293,4.2839,4.299,512200.0
2009-03-26 09:45:00,5.68,5.7,5.66,5.67,300400.0,4.299,4.3142,4.2839,4.2915,300400.0
2009-03-26 09:50:00,5.68,5.69,5.67,5.68,232200.0,4.299,4.3066,4.2915,4.299,232200.0
2009-03-26 09:55:00,5.68,5.69,5.67,5.69,218600.0,4.299,4.3066,4.2915,4.3066,218600.0
2009-03-26 10:00:00,5.69,5.72,5.68,5.71,355600.0,4.3066,4.3293,4.299,4.3218,355600.0
2009-03-26 10:05:00,5.71,5.75,5.71,5.72,412400.0,4.3218,4.352,4.3218,4.3293,412400.0
2009-03-26 10:10:00,5.72,5.72,5.67,5.68,241800.0,4.3293,4.3293,4.2915,4.299,241800.0
2009-03-26 10:15:00,5.68,5.71,5.68,5.71,210600.0,4.299,4.3218,4.299,4.3218,210600.0
2009-03-26 10:20:00,5.71,5.72,5.71,5.71,175000.0,4.3218,4.3293,4.3218,4.3218,175000.0
2009-03-26 10:25:00,5.71,5.72,5.71,5.71,95800.0,4.3218,4.3293,4.3218,4.3218,95800.0
2009-03-26 10:30:00,5.7,5.73,5.7,5.72,481400.0,4.3142,4.3369,4.3142,4.3293,481400.0
2009-03-26 10:35:00,5.72,5.76,5.72,5.75,584400.0,4.3293,4.3596,4.3293,4.352,584400.0
2009-03-26 10:40:00,5.75,5.78,5.75,5.77,200200.0,4.352,4.3747,4.352,4.3672,200200.0
2009-03-26 10:45:00,5.77,5.79,5.76,5.79,268800.0,4.3672,4.3823,4.3596,4.3823,268800.0
2009-03-26 10:50:00,5.79,5.81,5.78,5.8,512400.0,4.3823,4.3974,4.3747,4.3899,512400.0
2009-03-26 10:55:00,5.8,5.84,5.8,5.83,352000.0,4.3899,4.4201,4.3899,4.4126,352000.0
2009-03-26 11:00:00,5.83,5.88,5.82,5.88,595800.0,4.4126,4.4504,4.405,4.4504,595800.0
2009-03-26 11:05:00,5.88,5.89,5.85,5.85,339800.0,4.4504,4.458,4.4277,4.4277,339800.0
2009-03-26 11:10:00,5.85,5.87,5.84,5.86,909000.0,4.4277,4.4428,4.4201,4.4353,909000.0
2009-03-26 11:15:00,5.86,5.89,5.86,5.87,231600.0,4.4353,4.458,4.4353,4.4428,231600.0
2009-03-26 11:20:00,5.87,5.88,5.85,5.88,225200.0,4.4428,4.4504,4.4277,4.4504,225200.0
2009-03-26 11:25:00,5.87,5.91,5.87,5.89,802400.0,4.4428,4.4731,4.4428,4.458,802400.0
2009-03-26 11:30:00,5.89,5.91,5.88,5.9,510400.0,4.458,4.4731,4.4504,4.4656,510400.0
2009-03-26 11:35:00,5.9,5.93,5.89,5.92,241600.0,4.4656,4.4883,4.458,4.4807,241600.0
2009-03-26 11:40:00,5.92,5.92,5.89,5.9,283200.0,4.4807,4.4807,4.458,4.4656,283200.0
2009-03-26 11:45:00,5.9,5.9,5.87,5.87,265400.0,4.4656,4.4656,4.4428,4.4428,265400.0
2009-03-26 11:50:00,5.87,5.87,5.85,5.86,372800.0,4.4428,4.4428,4.4277,4.4353,372800.0
2009-03-26 11:55:00,5.86,5.86,5.85,5.86,258200.0,4.4353,4.4353,4.4277,4.4353,258200.0
2009-03-26 12:00:00,5.86,5.89,5.86,5.89,182600.0,4.4353,4.458,4.4353,4.458,182600.0
2009-03-26 12:05:00,5.89,5.9,5.88,5.9,306000.0,4.458,4.4656,4.4504,4.4656,306000.0
2009-03-26 12:10:00,5.9,5.9,5.89,5.89,82000.0,4.4656,4.4656,4.458,4.458,82000.0
2009-03-26 12:15:00,5.89,5.93,5.89,5.93,154000.0,4.458,4.4883,4.458,4.4883,154000.0
2009-03-26 12:20:00,5.93,5.95,5.92,5.95,233600.0,4.4883,4.5034,4.4807,4.5034,233600.0
2009-03-26 12:25:00,5.95,5.95,5.94,5.95,120400.0,4.5034,4.5034,4.4958,4.5034,120400.0
2009-03-26 12:30:00,5.95,5.96,5.93,5.93,128200.0,4.5034,4.511,4.4883,4.4883,128200.0
2009-03-26 12:35:00,5.93,5.93,5.92,5.92,214400.0,4.4883,4.4883,4.4807,4.4807,214400.0
2009-03-26 12:40:00,5.92,5.93,5.92,5.92,325400.0,4.4807,4.4883,4.4807,4.4807,325400.0
2009-03-26 12:45:00,5.92,5.93,5.92,5.93,256000.0,4.4807,4.4883,4.4807,4.4883,256000.0
2009-03-26 12:50:00,5.93,5.93,5.92,5.93,194400.0,4.4883,4.4883,4.4807,4.4883,194400.0
2009-03-26 12:55:00,5.93,5.94,5.92,5.93,146200.0,4.4883,4.4958,4.4807,4.4883,146200.0
2009-03-26 13:00:00,5.93,5.99,5.93,5.98,385800.0,4.4883,4.5337,4.4883,4.5261,385800.0
2009-03-26 13:05:00,5.98,6.0,5.97,6.0,292400.0,4.5261,4.5412,4.5185,4.5412,292400.0
2009-03-26 13:10:00,6.0,6.02,5.99,5.99,502600.0,4.5412,4.5564,4.5337,4.5337,502600.0
2009-03-26 13:15:00,5.99,6.01,5.99,6.01,328200.0,4.5337,4.5488,4.5337,4.5488,328200.0
2009-03-26 13:20:00,6.0,6.04,6.0,6.02,488000.0,4.5412,4.5715,4.5412,4.5564,488000.0
2009-03-26 13:25:00,6.02,6.04,6.0,6.0,606800.0,4.5564,4.5715,4.5412,4.5412,606800.0
2009-03-26 13:30:00,6.01,6.02,6.0,6.02,343400.0,4.5488,4.5564,4.5412,4.5564,343400.0
2009-03-26 13:35:00,6.01,6.01,5.99,6.0,306600.0,4.5488,4.5488,4.5337,4.5412,306600.0
2009-03-26 13:40:00,6.01,6.01,5.99,5.99,176000.0,4.5488,4.5488,4.5337,4.5337,176000.0
2009-03-26 13:45:00,5.99,6.01,5.99,6.01,213800.0,4.5337,4.5488,4.5337,4.5488,213800.0
2009-03-26 13:50:00,6.0,6.03,6.0,6.01,210600.0,4.5412,4.5639,4.5412,4.5488,210600.0
2009-03-26 13:55:00,6.01,6.03,6.0,6.02,386400.0,4.5488,4.5639,4.5412,4.5564,386400.0
2009-03-26 14:00:00,6.02,6.07,6.02,6.06,376800.0,4.5564,4.5942,4.5564,4.5867,376800.0
2009-03-26 14:05:00,6.06,6.08,6.05,6.05,307200.0,4.5867,4.6018,4.5791,4.5791,307200.0
2009-03-26 14:10:00,6.05,6.06,6.03,6.05,358400.0,4.5791,4.5867,4.5639,4.5791,358400.0
2009-03-26 14:15:00,6.05,6.05,6.02,6.03,254200.0,4.5791,4.5791,4.5564,4.5639,254200.0
2009-03-26 14:20:00,6.02,6.05,6.02,6.05,227200.0,4.5564,4.5791,4.5564,4.5791,227200.0
2009-03-26 14:25:00,6.05,6.06,6.01,6.01,418600.0,4.5791,4.5867,4.5488,4.5488,418600.0
2009-03-26 14:30:00,6.01,6.02,5.99,5.99,279600.0,4.5488,4.5564,4.5337,4.5337,279600.0
2009-03-26 14:35:00,5.99,6.02,5.98,6.02,409200.0,4.5337,4.5564,4.5261,4.5564,409200.0
2009-03-26 14:40:00,6.02,6.03,6.01,6.02,395800.0,4.5564,4.5639,4.5488,4.5564,395800.0
2009-03-26 14:45:00,6.02,6.06,6.02,6.06,687000.0,4.5564,4.5867,4.5564,4.5867,687000.0
2009-03-26 14:50:00,6.06,6.06,6.02,6.04,1309800.0,4.5867,4.5867,4.5564,4.5715,1309800.0
2009-03-26 14:55:00,6.04,6.06,6.03,6.04,1235800.0,4.5715,4.5867,4.5639,4.5715,1235800.0
2009-03-26 15:00:00,6.04,6.08,6.04,6.07,731400.0,4.5715,4.6018,4.5715,4.5942,731400.0
2009-03-26 15:05:00,6.07,6.09,6.07,6.09,1106600.0,4.5942,4.6094,4.5942,4.6094,1106600.0
2009-03-26 15:10:00,6.09,6.14,6.09,6.14,1660000.0,4.6094,4.6472,4.6094,4.6472,1660000.0
2009-03-26 15:15:00,6.14,6.16,6.14,6.14,1273000.0,4.6472,4.6623,4.6472,4.6472,1273000.0
2009-03-26 15:20:00,6.14,6.15,6.11,6.15,611600.0,4.6472,4.6548,4.6245,4.6548,611600.0
2009-03-26 15:25:00,6.15,6.16,6.14,6.15,430200.0,4.6548,4.6623,4.6472,4.6548,430200.0
2009-03-26 15:30:00,6.16,6.18,6.13,6.16,972800.0,4.6623,4.6775,4.6396,4.6623,972800.0
2009-03-26 15:35:00,6.16,6.18,6.13,6.15,730400.0,4.6623,4.6775,4.6396,4.6548,730400.0
2009-03-26 15:40:00,6.16,6.21,6.15,6.18,965000.0,4.6623,4.7002,4.6548,4.6775,965000.0
2009-03-26 15:45:00,6.18,6.22,6.18,6.19,1191400.0,4.6775,4.7078,4.6775,4.685,1191400.0
2009-03-26 15:50:00,6.19,6.21,6.14,6.15,2322000.0,4.685,4.7002,4.6472,4.6548,2322000.0
2009-03-26 15:55:00,6.14,6.2,6.14,6.18,2068200.0,4.6472,4.6926,4.6472,4.6775,2068200.0
2009-03-27 09:30:00,6.04,6.05,5.9,6.01,702200.0,4.5715,4.5791,4.4656,4.5488,702200.0
2009-03-27 09:35:00,6.01,6.01,5.92,5.95,325600.0,4.5488,4.5488,4.4807,4.5034,325600.0
2009-03-27 09:40:00,5.95,5.99,5.94,5.98,304600.0,4.5034,4.5337,4.4958,4.5261,304600.0
2009-03-27 09:45:00,5.98,6.05,5.97,6.04,512800.0,4.5261,4.5791,4.5185,4.5715,512800.0
2009-03-27 09:50:00,6.04,6.05,6.02,6.03,400600.0,4.5715,4.5791,4.5564,4.5639,400600.0
2009-03-27 09:55:00,6.03,6.08,6.01,6.02,561000.0,4.5639,4.6018,4.5488,4.5564,561000.0
2009-03-27 10:00:00,6.01,6.06,6.01,6.05,506000.0,4.5488,4.5867,4.5488,4.5791,506000.0
2009-03-27 10:05:00,6.05,6.06,6.02,6.04,404800.0,4.5791,4.5867,4.5564,4.5715,404800.0
2009-03-27 10:10:00,6.04,6.08,6.04,6.07,557400.0,4.5715,4.6018,4.5715,4.5942,557400.0
2009-03-27 10:15:00,6.07,6.08,6.03,6.04,434200.0,4.5942,4.6018,4.5639,4.5715,434200.0
2009-03-27 10:20:00,6.04,6.06,6.03,6.05,318800.0,4.5715,4.5867,4.5639,4.5791,318800.0
2009-03-27 10:25:00,6.05,6.05,6.02,6.03,172800.0,4.5791,4.5791,4.5564,4.5639,172800.0
2009-03-27 10:30:00,6.03,6.03,6.0,6.02,249800.0,4.5639,4.5639,4.5412,4.5564,249800.0
2009-03-27 10:35:00,6.02,6.04,6.02,6.02,147200.0,4.5564,4.5715,4.5564,4.5564,147200.0
2009-03-27 10:40:00,6.02,6.03,6.01,6.02,129600.0,4.5564,4.5639,4.5488,4.5564,129600.0
2009-03-27 10:45:00,6.02,6.05,6.02,6.02,127200.0,4.5564,4.5791,4.5564,4.5564,127200.0
2009-03-27 10:50:00,6.02,6.04,6.01,6.02,83400.0,4.5564,4.5715,4.5488,4.5564,83400.0
2009-03-27 10:55:00,6.02,6.03,6.0,6.0,69400.0,4.5564,4.5639,4.5412,4.5412,69400.0
2009-03-27 11:00:00,6.0,6.01,5.97,5.99,320200.0,4.5412,4.5488,4.5185,4.5337,320200.0
2009-03-27 11:05:00,5.99,6.02,5.99,6.02,179200.0,4.5337,4.5564,4.5337,4.5564,179200.0
2009-03-27 11:10:00,6.01,6.06,6.0,6.05,419000.0,4.5488,4.5867,4.5412,4.5791,419000.0
2009-03-27 11:15:00,6.05,6.06,6.04,6.04,434600.0,4.5791,4.5867,4.5715,4.5715,434600.0
2009-03-27 11:20:00,6.04,6.06,6.03,6.03,144600.0,4.5715,4.5867,4.5639,4.5639,144600.0
2009-03-27 11:25:00,6.04,6.05,6.01,6.02,150200.0,4.5715,4.5791,4.5488,4.5564,150200.0
2009-03-27 11:30:00,6.01,6.02,6.0,6.01,236000.0,4.5488,4.5564,4.5412,4.5488,236000.0
2009-03-27 11:35:00,6.01,6.03,6.0,6.01,113400.0,4.5488,4.5639,4.5412,4.5488,113400.0
2009-03-27 11:40:00,6.0,6.02,6.0,6.02,47000.0,4.5412,4.5564,4.5412,4.5564,47000.0
2009-03-27 11:45:00,6.01,6.04,6.01,6.02,221200.0,4.5488,4.5715,4.5488,4.5564,221200.0
2009-03-27 11:50:00,6.02,6.03,6.01,6.02,128200.0,4.5564,4.5639,4.5488,4.5564,128200.0
2009-03-27 11:55:00,6.02,6.02,6.0,6.0,116600.0,4.5564,4.5564,4.5412,4.5412,116600.0
2009-03-27 12:00:00,6.0,6.02,6.0,6.02,74400.0,4.5412,4.5564,4.5412,4.5564,74400.0
2009-03-27 12:05:00,6.02,6.03,6.01,6.03,117200.0,4.5564,4.5639,4.5488,4.5639,117200.0
2009-03-27 12:10:00,6.03,6.03,6.0,6.01,234600.0,4.5639,4.5639,4.5412,4.5488,234600.0
2009-03-27 12:15:00,6.0,6.01,5.99,5.99,215600.0,4.5412,4.5488,4.5337,4.5337,215600.0
2009-03-27 12:20:00,5.98,5.98,5.96,5.96,204000.0,4.5261,4.5261,4.511,4.511,204000.0
2009-03-27 12:25:00,5.96,5.96,5.94,5.95,96200.0,4.511,4.511,4.4958,4.5034,96200.0
2009-03-27 12:30:00,5.94,5.95,5.94,5.95,81400.0,4.4958,4.5034,4.4958,4.5034,81400.0
2009-03-27 12:35:00,5.95,5.95,5.93,5.93,162600.0,4.5034,4.5034,4.4883,4.4883,162600.0
2009-03-27 12:40:00,5.93,5.95,5.93,5.95,77400.0,4.4883,4.5034,4.4883,4.5034,77400.0
2009-03-27 12:45:00,5.94,5.96,5.94,5.96,102400.0,4.4958,4.511,4.4958,4.511,102400.0
2009-03-27 12:50:00,5.95,5.96,5.93,5.93,163400.0,4.5034,4.511,4.4883,4.4883,163400.0
2009-03-27 12:55:00,5.93,5.93,5.9,5.91,461200.0,4.4883,4.4883,4.4656,4.4731,461200.0
2009-03-27 13:00:00,5.91,5.92,5.9,5.9,270600.0,4.4731,4.4807,4.4656,4.4656,270600.0
2009-03-27 13:05:00,5.9,5.91,5.87,5.88,318800.0,4.4656,4.4731,4.4428,4.4504,318800.0
2009-03-27 13:10:00,5.88,5.9,5.88,5.89,154400.0,4.4504,4.4656,4.4504,4.458,154400.0
2009-03-27 13:15:00,5.89,5.91,5.89,5.9,54200.0,4.458,4.4731,4.458,4.4656,54200.0
2009-03-27 13:20:00,5.9,5.9,5.89,5.89,124000.0,4.4656,4.4656,4.458,4.458,124000.0
2009-03-27 13:25:00,5.89,5.91,5.88,5.91,196600.0,4.458,4.4731,4.4504,4.4731,196600.0
2009-03-27 13:30:00,5.9,5.94,5.89,5.93,178000.0,4.4656,4.4958,4.458,4.4883,178000.0
2009-03-27 13:35:00,5.93,5.93,5.89,5.91,245600.0,4.4883,4.4883,4.458,4.4731,245600.0
2009-03-27 13:40:00,5.91,5.92,5.89,5.91,240800.0,4.4731,4.4807,4.458,4.4731,240800.0
2009-03-27 13:45:00,5.91,5.91,5.89,5.9,100800.0,4.4731,4.4731,4.458,4.4656,100800.0
2009-03-27 13:50:00,5.9,5.9,5.88,5.89,260600.0,4.4656,4.4656,4.4504,4.458,260600.0
2009-03-27 13:55:00,5.89,5.91,5.89,5.9,144600.0,4.458,4.4731,4.458,4.4656,144600.0
2009-03-27 14:00:00,5.9,5.91,5.86,5.89,425400.0,4.4656,4.4731,4.4353,4.458,425400.0
2009-03-27 14:05:00,5.89,5.9,5.87,5.88,208400.0,4.458,4.4656,4.4428,4.4504,208400.0
2009-03-27 14:10:00,5.88,5.89,5.87,5.88,164000.0,4.4504,4.458,4.4428,4.4504,164000.0
2009-03-27 14:15:00,5.88,5.88,5.87,5.88,180200.0,4.4504,4.4504,4.4428,4.4504,180200.0
2009-03-27 14:20:00,5.88,5.92,5.88,5.9,228200.0,4.4504,4.4807,4.4504,4.4656,228200.0
2009-03-27 14:25:00,5.91,5.91,5.89,5.89,288200.0,4.4731,4.4731,4.458,4.458,288200.0
2009-03-27 14:30:00,5.89,5.9,5.88,5.89,147800.0,4.458,4.4656,4.4504,4.458,147800.0
2009-03-27 14:35:00,5.89,5.91,5.89,5.9,120400.0,4.458,4.4731,4.458,4.4656,120400.0
2009-03-27 14:40:00,5.9,5.92,5.9,5.91,170400.0,4.4656,4.4807,4.4656,4.4731,170400.0
2009-03-27 14:45:00,5.9,5.91,5.88,5.9,249200.0,4.4656,4.4731,4.4504,4.4656,249200.0
2009-03-27 14:50:00,5.9,5.9,5.89,5.9,117200.0,4.4656,4.4656,4.458,4.4656,117200.0
2009-03-27 14:55:00,5.9,5.93,5.89,5.93,142000.0,4.4656,4.4883,4.458,4.4883,142000.0
2009-03-27 15:00:00,5.92,5.96,5.92,5.93,403600.0,4.4807,4.511,4.4807,4.4883,403600.0
2009-03-27 15:05:00,5.93,5.93,5.91,5.91,114600.0,4.4883,4.4883,4.4731,4.4731,114600.0
2009-03-27 15:10:00,5.92,5.93,5.9,5.9,143400.0,4.4807,4.4883,4.4656,4.4656,143400.0
2009-03-27 15:15:00,5.9,5.93,5.9,5.92,141000.0,4.4656,4.4883,4.4656,4.4807,141000.0
2009-03-27 15:20:00,5.92,5.92,5.91,5.92,146600.0,4.4807,4.4807,4.4731,4.4807,146600.0
2009-03-27 15:25:00,5.92,5.93,5.9,5.91,157600.0,4.4807,4.4883,4.4656,4.4731,157600.0
2009-03-27 15:30:00,5.91,5.93,5.9,5.91,181800.0,4.4731,4.4883,4.4656,4.4731,181800.0
2009-03-27 15:35:00,5.91,5.91,5.89,5.9,176000.0,4.4731,4.4731,4.458,4.4656,176000.0
2009-03-27 15:40:00,5.9,5.91,5.88,5.91,188800.0,4.4656,4.4731,4.4504,4.4731,188800.0
2009-03-27 15:45:00,5.91,5.93,5.9,5.9,510200.0,4.4731,4.4883,4.4656,4.4656,510200.0
2009-03-27 15:50:00,5.9,5.92,5.9,5.9,783800.0,4.4656,4.4807,4.4656,4.4656,783800.0
2009-03-27 15:55:00,5.9,5.9,5.87,5.89,988400.0,4.4656,4.4656,4.4428,4.458,988400.0
2009-03-30 09:30:00,5.74,5.82,5.73,5.77,329000.0,4.3445,4.405,4.3369,4.3672,329000.0
2009-03-30 09:35:00,5.76,5.77,5.68,5.73,436800.0,4.3596,4.3672,4.299,4.3369,436800.0
2009-03-30 09:40:00,5.72,5.73,5.64,5.64,399400.0,4.3293,4.3369,4.2688,4.2688,399400.0
2009-03-30 09:45:00,5.64,5.65,5.61,5.62,399400.0,4.2688,4.2763,4.2461,4.2536,399400.0
2009-03-30 09:50:00,5.62,5.62,5.59,5.61,423600.0,4.2536,4.2536,4.2309,4.2461,423600.0
2009-03-30 09:55:00,5.62,5.66,5.6,5.65,386800.0,4.2536,4.2839,4.2385,4.2763,386800.0
2009-03-30 10:00:00,5.65,5.65,5.62,5.63,208400.0,4.2763,4.2763,4.2536,4.2612,208400.0
2009-03-30 10:05:00,5.63,5.65,5.62,5.65,179200.0,4.2612,4.2763,4.2536,4.2763,179200.0
2009-03-30 10:10:00,5.65,5.67,5.64,5.67,358800.0,4.2763,4.2915,4.2688,4.2915,358800.0
2009-03-30 10:15:00,5.66,5.66,5.63,5.64,173200.0,4.2839,4.2839,4.2612,4.2688,173200.0
2009-03-30 10:20:00,5.64,5.64,5.61,5.62,192200.0,4.2688,4.2688,4.2461,4.2536,192200.0
2009-03-30 10:25:00,5.62,5.64,5.61,5.63,147200.0,4.2536,4.2688,4.2461,4.2612,147200.0
2009-03-30 10:30:00,5.62,5.62,5.59,5.59,250200.0,4.2536,4.2536,4.2309,4.2309,250200.0
2009-03-30 10:35:00,5.59,5.61,5.58,5.59,211600.0,4.2309,4.2461,4.2234,4.2309,211600.0
2009-03-30 10:40:00,5.59,5.6,5.59,5.6,146200.0,4.2309,4.2385,4.2309,4.2385,146200.0
2009-03-30 10:45:00,5.6,5.62,5.6,5.62,131200.0,4.2385,4.2536,4.2385,4.2536,131200.0
2009-03-30 10:50:00,5.62,5.64,5.62,5.64,128400.0,4.2536,4.2688,4.2536,4.2688,128400.0
2009-03-30 10:55:00,5.64,5.64,5.6,5.61,243600.0,4.2688,4.2688,4.2385,4.2461,243600.0
2009-03-30 11:00:00,5.61,5.61,5.6,5.6,99600.0,4.2461,4.2461,4.2385,4.2385,99600.0
2009-03-30 11:05:00,5.6,5.61,5.58,5.58,226200.0,4.2385,4.2461,4.2234,4.2234,226200.0
2009-03-30 11:10:00,5.59,5.63,5.58,5.62,213200.0,4.2309,4.2612,4.2234,4.2536,213200.0
2009-03-30 11:15:00,5.62,5.63,5.6,5.61,448400.0,4.2536,4.2612,4.2385,4.2461,448400.0
2009-03-30 11:20:00,5.61,5.63,5.59,5.59,225200.0,4.2461,4.2612,4.2309,4.2309,225200.0
2009-03-30 11:25:00,5.6,5.61,5.58,5.58,240800.0,4.2385,4.2461,4.2234,4.2234,240800.0
2009-03-30 11:30:00,5.58,5.59,5.56,5.58,265800.0,4.2234,4.2309,4.2082,4.2234,265800.0
2009-03-30 11:35:00,5.58,5.6,5.58,5.59,92400.0,4.2234,4.2385,4.2234,4.2309,92400.0
2009-03-30 11:40:00,5.59,5.61,5.58,5.59,163200.0,4.2309,4.2461,4.2234,4.2309,163200.0
2009-03-30 11:45:00,5.59,5.6,5.58,5.59,114600.0,4.2309,4.2385,4.2234,4.2309,114600.0
2009-03-30 11:50:00,5.59,5.59,5.56,5.57,157400.0,4.2309,4.2309,4.2082,4.2158,157400.0
2009-03-30 11:55:00,5.57,5.58,5.56,5.58,65000.0,4.2158,4.2234,4.2082,4.2234,65000.0
2009-03-30 12:00:00,5.58,5.59,5.58,5.59,70800.0,4.2234,4.2309,4.2234,4.2309,70800.0
2009-03-30 12:05:00,5.59,5.59,5.59,5.59,21200.0,4.2309,4.2309,4.2309,4.2309,21200.0
2009-03-30 12:10:00,5.59,5.59,5.58,5.58,71000.0,4.2309,4.2309,4.2234,4.2234,71000.0
2009-03-30 12:15:00,5.58,5.61,5.58,5.6,152400.0,4.2234,4.2461,4.2234,4.2385,152400.0
2009-03-30 12:20:00,5.61,5.62,5.6,5.6,629600.0,4.2461,4.2536,4.2385,4.2385,629600.0
2009-03-30 12:25:00,5.6,5.61,5.6,5.6,88600.0,4.2385,4.2461,4.2385,4.2385,88600.0
2009-03-30 12:30:00,5.59,5.6,5.58,5.6,126400.0,4.2309,4.2385,4.2234,4.2385,126400.0
2009-03-30 12:35:00,5.6,5.63,5.6,5.62,113000.0,4.2385,4.2612,4.2385,4.2536,113000.0
2009-03-30 12:40:00,5.63,5.63,5.62,5.63,87800.0,4.2612,4.2612,4.2536,4.2612,87800.0
2009-03-30 12:45:00,5.63,5.63,5.62,5.63,83400.0,4.2612,4.2612,4.2536,4.2612,83400.0
2009-03-30 12:50:00,5.63,5.64,5.61,5.63,130200.0,4.2612,4.2688,4.2461,4.2612,130200.0
2009-03-30 12:55:00,5.64,5.64,5.61,5.61,127400.0,4.2688,4.2688,4.2461,4.2461,127400.0
2009-03-30 13:00:00,5.61,5.62,5.61,5.62,96600.0,4.2461,4.2536,4.2461,4.2536,96600.0
2009-03-30 13:05:00,5.61,5.62,5.61,5.62,101600.0,4.2461,4.2536,4.2461,4.2536,101600.0
2009-03-30 13:10:00,5.61,5.62,5.61,5.61,181600.0,4.2461,4.2536,4.2461,4.2461,181600.0
2009-03-30 13:15:00,5.61,5.61,5.6,5.6,117200.0,4.2461,4.2461,4.2385,4.2385,117200.0
2009-03-30 13:20:00,5.6,5.61,5.6,5.61,107600.0,4.2385,4.2461,4.2385,4.2461,107600.0
2009-03-30 13:25:00,5.61,5.64,5.61,5.64,85200.0,4.2461,4.2688,4.2461,4.2688,85200.0
2009-03-30 13:30:00,5.63,5.64,5.63,5.63,132200.0,4.2612,4.2688,4.2612,4.2612,132200.0
2009-03-30 13:35:00,5.64,5.64,5.6,5.6,199200.0,4.2688,4.2688,4.2385,4.2385,199200.0
2009-03-30 13:40:00,5.6,5.61,5.59,5.61,68200.0,4.2385,4.2461,4.2309,4.2461,68200.0
2009-03-30 13:45:00,5.6,5.6,5.57,5.59,202400.0,4.2385,4.2385,4.2158,4.2309,202400.0
2009-03-30 13:50:00,5.59,5.6,5.59,5.59,127800.0,4.2309,4.2385,4.2309,4.2309,127800.0
2009-03-30 13:55:00,5.59,5.6,5.57,5.58,92800.0,4.2309,4.2385,4.2158,4.2234,92800.0
2009-03-30 14:00:00,5.57,5.59,5.57,5.58,67600.0,4.2158,4.2309,4.2158,4.2234,67600.0
2009-03-30 14:05:00,5.58,5.6,5.58,5.6,68400.0,4.2234,4.2385,4.2234,4.2385,68400.0
2009-03-30 14:10:00,5.6,5.62,5.6,5.62,74800.0,4.2385,4.2536,4.2385,4.2536,74800.0
2009-03-30 14:15:00,5.62,5.63,5.61,5.62,55800.0,4.2536,4.2612,4.2461,4.2536,55800.0
2009-03-30 14:20:00,5.62,5.63,5.6,5.63,129200.0,4.2536,4.2612,4.2385,4.2612,129200.0
2009-03-30 14:25:00,5.62,5.63,5.59,5.6,170000.0,4.2536,4.2612,4.2309,4.2385,170000.0
2009-03-30 14:30:00,5.6,5.61,5.59,5.61,145000.0,4.2385,4.2461,4.2309,4.2461,145000.0
2009-03-30 14:35:00,5.61,5.62,5.6,5.6,84200.0,4.2461,4.2536,4.2385,4.2385,84200.0
2009-03-30 14:40:00,5.6,5.6,5.57,5.58,117200.0,4.2385,4.2385,4.2158,4.2234,117200.0
2009-03-30 14:45:00,5.57,5.59,5.57,5.58,107200.0,4.2158,4.2309,4.2158,4.2234,107200.0
2009-03-30 14:50:00,5.58,5.59,5.57,5.58,89600.0,4.2234,4.2309,4.2158,4.2234,89600.0
2009-03-30 14:55:00,5.59,5.59,5.56,5.57,165200.0,4.2309,4.2309,4.2082,4.2158,165200.0
2009-03-30 15:00:00,5.57,5.58,5.57,5.58,106000.0,4.2158,4.2234,4.2158,4.2234,106000.0
2009-03-30 15:05:00,5.58,5.6,5.57,5.6,154800.0,4.2234,4.2385,4.2158,4.2385,154800.0
2009-03-30 15:10:00,5.6,5.61,5.59,5.6,181400.0,4.2385,4.2461,4.2309,4.2385,181400.0
2009-03-30 15:15:00,5.61,5.62,5.6,5.6,172800.0,4.2461,4.2536,4.2385,4.2385,172800.0
2009-03-30 15:20:00,5.6,5.63,5.6,5.63,193000.0,4.2385,4.2612,4.2385,4.2612,193000.0
2009-03-30 15:25:00,5.63,5.64,5.6,5.61,369200.0,4.2612,4.2688,4.2385,4.2461,369200.0
2009-03-30 15:30:00,5.6,5.64,5.6,5.63,255600.0,4.2385,4.2688,4.2385,4.2612,255600.0
2009-03-30 15:35:00,5.63,5.64,5.62,5.63,203800.0,4.2612,4.2688,4.2536,4.2612,203800.0
2009-03-30 15:40:00,5.62,5.63,5.61,5.63,238600.0,4.2536,4.2612,4.2461,4.2612,238600.0
2009-03-30 15:45:00,5.63,5.64,5.61,5.61,368200.0,4.2612,4.2688,4.2461,4.2461,368200.0
2009-03-30 15:50:00,5.62,5.64,5.61,5.62,892200.0,4.2536,4.2688,4.2461,4.2536,892200.0
2009-03-30 15:55:00,5.62,5.65,5.62,5.63,1595600.0,4.2536,4.2763,4.2536,4.2612,1595600.0
2009-03-31 09:30:00,5.71,5.73,5.65,5.68,265200.0,4.3218,4.3369,4.2763,4.299,265200.0
2009-03-31 09:35:00,5.68,5.68,5.63,5.66,372200.0,4.299,4.299,4.2612,4.2839,372200.0
2009-03-31 09:40:00,5.66,5.66,5.57,5.6,249600.0,4.2839,4.2839,4.2158,4.2385,249600.0
2009-03-31 09:45:00,5.6,5.63,5.59,5.63,296200.0,4.2385,4.2612,4.2309,4.2612,296200.0
2009-03-31 09:50:00,5.63,5.63,5.6,5.63,388000.0,4.2612,4.2612,4.2385,4.2612,388000.0
2009-03-31 09:55:00,5.63,5.65,5.62,5.62,575400.0,4.2612,4.2763,4.2536,4.2536,575400.0
2009-03-31 10:00:00,5.62,5.63,5.59,5.61,662200.0,4.2536,4.2612,4.2309,4.2461,662200.0
2009-03-31 10:05:00,5.62,5.62,5.6,5.62,201400.0,4.2536,4.2536,4.2385,4.2536,201400.0
2009-03-31 10:10:00,5.62,5.63,5.59,5.6,211000.0,4.2536,4.2612,4.2309,4.2385,211000.0
2009-03-31 10:15:00,5.6,5.61,5.59,5.6,235400.0,4.2385,4.2461,4.2309,4.2385,235400.0
2009-03-31 10:20:00,5.6,5.61,5.59,5.59,233400.0,4.2385,4.2461,4.2309,4.2309,233400.0
2009-03-31 10:25:00,5.59,5.61,5.58,5.61,242400.0,4.2309,4.2461,4.2234,4.2461,242400.0
2009-03-31 10:30:00,5.61,5.62,5.6,5.6,328200.0,4.2461,4.2536,4.2385,4.2385,328200.0
2009-03-31 10:35:00,5.6,5.63,5.6,5.62,168400.0,4.2385,4.2612,4.2385,4.2536,168400.0
2009-03-31 10:40:00,5.62,5.64,5.61,5.63,210800.0,4.2536,4.2688,4.2461,4.2612,210800.0
2009-03-31 10:45:00,5.63,5.63,5.61,5.62,389400.0,4.2612,4.2612,4.2461,4.2536,389400.0
2009-03-31 10:50:00,5.62,5.63,5.59,5.59,245000.0,4.2536,4.2612,4.2309,4.2309,245000.0
2009-03-31 10:55:00,5.59,5.6,5.58,5.58,175400.0,4.2309,4.2385,4.2234,4.2234,175400.0
2009-03-31 11:00:00,5.58,5.59,5.57,5.57,259600.0,4.2234,4.2309,4.2158,4.2158,259600.0
2009-03-31 11:05:00,5.57,5.58,5.56,5.58,170800.0,4.2158,4.2234,4.2082,4.2234,170800.0
2009-03-31 11:10:00,5.58,5.58,5.56,5.57,57200.0,4.2234,4.2234,4.2082,4.2158,57200.0
2009-03-31 11:15:00,5.56,5.58,5.56,5.58,143000.0,4.2082,4.2234,4.2082,4.2234,143000.0
2009-03-31 11:20:00,5.58,5.58,5.56,5.58,137400.0,4.2234,4.2234,4.2082,4.2234,137400.0
2009-03-31 11:25:00,5.57,5.59,5.57,5.58,269800.0,4.2158,4.2309,4.2158,4.2234,269800.0
2009-03-31 11:30:00,5.57,5.57,5.55,5.56,137200.0,4.2158,4.2158,4.2007,4.2082,137200.0
2009-03-31 11:35:00,5.55,5.56,5.55,5.55,68800.0,4.2007,4.2082,4.2007,4.2007,68800.0
2009-03-31 11:40:00,5.55,5.56,5.54,5.55,213800.0,4.2007,4.2082,4.1931,4.2007,213800.0
2009-03-31 11:45:00,5.55,5.56,5.54,5.54,435000.0,4.2007,4.2082,4.1931,4.1931,435000.0
2009-03-31 11:50:00,5.55,5.56,5.54,5.56,199200.0,4.2007,4.2082,4.1931,4.2082,199200.0
2009-03-31 11:55:00,5.55,5.56,5.55,5.55,79600.0,4.2007,4.2082,4.2007,4.2007,79600.0
2009-03-31 12:00:00,5.55,5.56,5.55,5.56,123600.0,4.2007,4.2082,4.2007,4.2082,123600.0
2009-03-31 12:05:00,5.55,5.56,5.55,5.55,75400.0,4.2007,4.2082,4.2007,4.2007,75400.0
2009-03-31 12:10:00,5.55,5.56,5.55,5.55,162800.0,4.2007,4.2082,4.2007,4.2007,162800.0
2009-03-31 12:15:00,5.55,5.55,5.54,5.55,233800.0,4.2007,4.2007,4.1931,4.2007,233800.0
2009-03-31 12:20:00,5.55,5.55,5.53,5.54,250200.0,4.2007,4.2007,4.1855,4.1931,250200.0
2009-03-31 12:25:00,5.54,5.55,5.53,5.54,98400.0,4.1931,4.2007,4.1855,4.1931,98400.0
2009-03-31 12:30:00,5.55,5.55,5.54,5.55,71200.0,4.2007,4.2007,4.1931,4.2007,71200.0
2009-03-31 12:35:00,5.55,5.56,5.55,5.56,220600.0,4.2007,4.2082,4.2007,4.2082,220600.0
2009-03-31 12:40:00,5.56,5.58,5.56,5.58,180200.0,4.2082,4.2234,4.2082,4.2234,180200.0
2009-03-31 12:45:00,5.58,5.58,5.57,5.58,96200.0,4.2234,4.2234,4.2158,4.2234,96200.0
2009-03-31 12:50:00,5.58,5.58,5.57,5.58,245600.0,4.2234,4.2234,4.2158,4.2234,245600.0
2009-03-31 12:55:00,5.58,5.58,5.57,5.57,127400.0,4.2234,4.2234,4.2158,4.2158,127400.0
2009-03-31 13:00:00,5.58,5.59,5.57,5.58,319800.0,4.2234,4.2309,4.2158,4.2234,319800.0
2009-03-31 13:05:00,5.58,5.58,5.57,5.58,289400.0,4.2234,4.2234,4.2158,4.2234,289400.0
2009-03-31 13:10:00,5.58,5.58,5.57,5.58,312800.0,4.2234,4.2234,4.2158,4.2234,312800.0
2009-03-31 13:15:00,5.58,5.58,5.57,5.58,217400.0,4.2234,4.2234,4.2158,4.2234,217400.0
2009-03-31 13:20:00,5.58,5.58,5.57,5.58,125200.0,4.2234,4.2234,4.2158,4.2234,125200.0
2009-03-31 13:25:00,5.57,5.58,5.57,5.58,40800.0,4.2158,4.2234,4.2158,4.2234,40800.0
2009-03-31 13:30:00,5.57,5.59,5.57,5.59,225800.0,4.2158,4.2309,4.2158,4.2309,225800.0
2009-03-31 13:35:00,5.58,5.6,5.58,5.6,136800.0,4.2234,4.2385,4.2234,4.2385,136800.0
2009-03-31 13:40:00,5.6,5.61,5.6,5.6,234600.0,4.2385,4.2461,4.2385,4.2385,234600.0
2009-03-31 13:45:00,5.6,5.6,5.6,5.6,305800.0,4.2385,4.2385,4.2385,4.2385,305800.0
2009-03-31 13:50:00,5.6,5.6,5.59,5.59,173200.0,4.2385,4.2385,4.2309,4.2309,173200.0
2009-03-31 13:55:00,5.59,5.6,5.57,5.57,622800.0,4.2309,4.2385,4.2158,4.2158,622800.0
2009-03-31 14:00:00,5.58,5.58,5.57,5.58,285400.0,4.2234,4.2234,4.2158,4.2234,285400.0
2009-03-31 14:05:00,5.58,5.58,5.57,5.58,235600.0,4.2234,4.2234,4.2158,4.2234,235600.0
2009-03-31 14:10:00,5.58,5.58,5.57,5.58,367000.0,4.2234,4.2234,4.2158,4.2234,367000.0
2009-03-31 14:15:00,5.58,5.59,5.57,5.58,279400.0,4.2234,4.2309,4.2158,4.2234,279400.0
2009-03-31 14:20:00,5.58,5.59,5.57,5.59,282800.0,4.2234,4.2309,4.2158,4.2309,282800.0
2009-03-31 14:25:00,5.59,5.6,5.59,5.6,134000.0,4.2309,4.2385,4.2309,4.2385,134000.0
2009-03-31 14:30:00,5.6,5.62,5.6,5.62,169200.0,4.2385,4.2536,4.2385,4.2536,169200.0
2009-03-31 14:35:00,5.62,5.64,5.62,5.64,150200.0,4.2536,4.2688,4.2536,4.2688,150200.0
2009-03-31 14:40:00,5.64,5.65,5.63,5.63,821600.0,4.2688,4.2763,4.2612,4.2612,821600.0
2009-03-31 14:45:00,5.63,5.64,5.62,5.63,533400.0,4.2612,4.2688,4.2536,4.2612,533400.0
2009-03-31 14:50:00,5.63,5.64,5.62,5.63,318800.0,4.2612,4.2688,4.2536,4.2612,318800.0
2009-03-31 14:55:00,5.63,5.63,5.61,5.61,120200.0,4.2612,4.2612,4.2461,4.2461,120200.0
2009-03-31 15:00:00,5.61,5.62,5.6,5.61,308400.0,4.2461,4.2536,4.2385,4.2461,308400.0
2009-03-31 15:05:00,5.61,5.61,5.59,5.6,252000.0,4.2461,4.2461,4.2309,4.2385,252000.0
2009-03-31 15:10:00,5.6,5.6,5.59,5.59,145200.0,4.2385,4.2385,4.2309,4.2309,145200.0
2009-03-31 15:15:00,5.59,5.6,5.58,5.6,238600.0,4.2309,4.2385,4.2234,4.2385,238600.0
2009-03-31 15:20:00,5.6,5.6,5.59,5.6,171200.0,4.2385,4.2385,4.2309,4.2385,171200.0
2009-03-31 15:25:00,5.6,5.61,5.6,5.6,229200.0,4.2385,4.2461,4.2385,4.2385,229200.0
2009-03-31 15:30:00,5.6,5.6,5.55,5.56,558000.0,4.2385,4.2385,4.2007,4.2082,558000.0
2009-03-31 15:35:00,5.56,5.58,5.53,5.58,904600.0,4.2082,4.2234,4.1855,4.2234,904600.0
2009-03-31 15:40:00,5.57,5.57,5.54,5.54,488200.0,4.2158,4.2158,4.1931,4.1931,488200.0
2009-03-31 15:45:00,5.54,5.56,5.53,5.54,596000.0,4.1931,4.2082,4.1855,4.1931,596000.0
2009-03-31 15:50:00,5.54,5.58,5.54,5.57,746000.0,4.1931,4.2234,4.1931,4.2158,746000.0
2009-03-31 15:55:00,5.57,5.58,5.54,5.55,1209200.0,4.2158,4.2234,4.1931,4.2007,1209200.0
2009-04-01 09:30:00,5.49,5.5,5.41,5.46,397000.0,4.1552,4.1628,4.0947,4.1325,397000.0
2009-04-01 09:35:00,5.46,5.51,5.45,5.48,314600.0,4.1325,4.1704,4.125,4.1477,314600.0
2009-04-01 09:40:00,5.48,5.51,5.47,5.49,311400.0,4.1477,4.1704,4.1401,4.1552,311400.0
2009-04-01 09:45:00,5.5,5.51,5.48,5.49,198400.0,4.1628,4.1704,4.1477,4.1552,198400.0
2009-04-01 09:50:00,5.49,5.5,5.49,5.5,105400.0,4.1552,4.1628,4.1552,4.1628,105400.0
2009-04-01 09:55:00,5.5,5.51,5.49,5.5,291800.0,4.1628,4.1704,4.1552,4.1628,291800.0
2009-04-01 10:00:00,5.5,5.51,5.49,5.5,533800.0,4.1628,4.1704,4.1552,4.1628,533800.0
2009-04-01 10:05:00,5.5,5.51,5.48,5.5,389800.0,4.1628,4.1704,4.1477,4.1628,389800.0
2009-04-01 10:10:00,5.5,5.55,5.5,5.54,173600.0,4.1628,4.2007,4.1628,4.1931,173600.0
2009-04-01 10:15:00,5.55,5.55,5.53,5.54,304200.0,4.2007,4.2007,4.1855,4.1931,304200.0
2009-04-01 10:20:00,5.54,5.55,5.54,5.54,590200.0,4.1931,4.2007,4.1931,4.1931,590200.0
2009-04-01 10:25:00,5.54,5.55,5.53,5.54,324600.0,4.1931,4.2007,4.1855,4.1931,324600.0
2009-04-01 10:30:00,5.54,5.57,5.54,5.57,142000.0,4.1931,4.2158,4.1931,4.2158,142000.0
2009-04-01 10:35:00,5.57,5.59,5.57,5.58,252000.0,4.2158,4.2309,4.2158,4.2234,252000.0
2009-04-01 10:40:00,5.58,5.58,5.57,5.58,354200.0,4.2234,4.2234,4.2158,4.2234,354200.0
2009-04-01 10:45:00,5.58,5.58,5.57,5.58,190800.0,4.2234,4.2234,4.2158,4.2234,190800.0
2009-04-01 10:50:00,5.58,5.58,5.57,5.58,232800.0,4.2234,4.2234,4.2158,4.2234,232800.0
2009-04-01 10:55:00,5.58,5.58,5.57,5.58,488600.0,4.2234,4.2234,4.2158,4.2234,488600.0
2009-04-01 11:00:00,5.58,5.58,5.56,5.57,190800.0,4.2234,4.2234,4.2082,4.2158,190800.0
2009-04-01 11:05:00,5.56,5.58,5.56,5.58,161800.0,4.2082,4.2234,4.2082,4.2234,161800.0
2009-04-01 11:10:00,5.58,5.58,5.57,5.58,265400.0,4.2234,4.2234,4.2158,4.2234,265400.0
2009-04-01 11:15:00,5.57,5.58,5.56,5.56,424600.0,4.2158,4.2234,4.2082,4.2082,424600.0
2009-04-01 11:20:00,5.57,5.58,5.56,5.58,129000.0,4.2158,4.2234,4.2082,4.2234,129000.0
2009-04-01 11:25:00,5.58,5.58,5.57,5.58,296200.0,4.2234,4.2234,4.2158,4.2234,296200.0
2009-04-01 11:30:00,5.58,5.59,5.57,5.57,244400.0,4.2234,4.2309,4.2158,4.2158,244400.0
2009-04-01 11:35:00,5.57,5.58,5.56,5.58,83400.0,4.2158,4.2234,4.2082,4.2234,83400.0
2009-04-01 11:40:00,5.58,5.6,5.57,5.59,250000.0,4.2234,4.2385,4.2158,4.2309,250000.0
2009-04-01 11:45:00,5.59,5.6,5.59,5.59,181000.0,4.2309,4.2385,4.2309,4.2309,181000.0
2009-04-01 11:50:00,5.59,5.6,5.58,5.59,237200.0,4.2309,4.2385,4.2234,4.2309,237200.0
2009-04-01 11:55:00,5.59,5.62,5.59,5.61,142800.0,4.2309,4.2536,4.2309,4.2461,142800.0
2009-04-01 12:00:00,5.61,5.62,5.61,5.61,117800.0,4.2461,4.2536,4.2461,4.2461,117800.0
2009-04-01 12:05:00,5.61,5.61,5.6,5.61,520000.0,4.2461,4.2461,4.2385,4.2461,520000.0
2009-04-01 12:10:00,5.61,5.62,5.61,5.62,94200.0,4.2461,4.2536,4.2461,4.2536,94200.0
2009-04-01 12:15:00,5.62,5.63,5.61,5.61,262200.0,4.2536,4.2612,4.2461,4.2461,262200.0
2009-04-01 12:20:00,5.61,5.61,5.6,5.6,30600.0,4.2461,4.2461,4.2385,4.2385,30600.0
2009-04-01 12:25:00,5.6,5.6,5.6,5.6,20800.0,4.2385,4.2385,4.2385,4.2385,20800.0
2009-04-01 12:30:00,5.6,5.6,5.59,5.6,141800.0,4.2385,4.2385,4.2309,4.2385,141800.0
2009-04-01 12:35:00,5.6,5.6,5.58,5.58,123000.0,4.2385,4.2385,4.2234,4.2234,123000.0
2009-04-01 12:40:00,5.58,5.59,5.58,5.59,78000.0,4.2234,4.2309,4.2234,4.2309,78000.0
2009-04-01 12:45:00,5.58,5.6,5.58,5.59,77600.0,4.2234,4.2385,4.2234,4.2309,77600.0
2009-04-01 12:50:00,5.59,5.59,5.57,5.58,193400.0,4.2309,4.2309,4.2158,4.2234,193400.0
2009-04-01 12:55:00,5.57,5.58,5.57,5.57,80000.0,4.2158,4.2234,4.2158,4.2158,80000.0
2009-04-01 13:00:00,5.57,5.58,5.57,5.58,197600.0,4.2158,4.2234,4.2158,4.2234,197600.0
2009-04-01 13:05:00,5.57,5.58,5.56,5.56,110400.0,4.2158,4.2234,4.2082,4.2082,110400.0
2009-04-01 13:10:00,5.56,5.58,5.56,5.58,136800.0,4.2082,4.2234,4.2082,4.2234,136800.0
2009-04-01 13:15:00,5.58,5.58,5.57,5.58,65000.0,4.2234,4.2234,4.2158,4.2234,65000.0
2009-04-01 13:20:00,5.58,5.58,5.57,5.58,186200.0,4.2234,4.2234,4.2158,4.2234,186200.0
2009-04-01 13:25:00,5.58,5.58,5.57,5.58,30200.0,4.2234,4.2234,4.2158,4.2234,30200.0
2009-04-01 13:30:00,5.57,5.58,5.57,5.57,62000.0,4.2158,4.2234,4.2158,4.2158,62000.0
2009-04-01 13:35:00,5.57,5.58,5.57,5.58,271400.0,4.2158,4.2234,4.2158,4.2234,271400.0
2009-04-01 13:40:00,5.57,5.58,5.57,5.57,143800.0,4.2158,4.2234,4.2158,4.2158,143800.0
2009-04-01 13:45:00,5.57,5.58,5.57,5.57,115200.0,4.2158,4.2234,4.2158,4.2158,115200.0
2009-04-01 13:50:00,5.57,5.58,5.57,5.57,348400.0,4.2158,4.2234,4.2158,4.2158,348400.0
2009-04-01 13:55:00,5.57,5.57,5.56,5.57,177800.0,4.2158,4.2158,4.2082,4.2158,177800.0
2009-04-01 14:00:00,5.57,5.58,5.56,5.57,206600.0,4.2158,4.2234,4.2082,4.2158,206600.0
2009-04-01 14:05:00,5.57,5.58,5.57,5.58,251600.0,4.2158,4.2234,4.2158,4.2234,251600.0
2009-04-01 14:10:00,5.58,5.59,5.57,5.58,249200.0,4.2234,4.2309,4.2158,4.2234,249200.0
2009-04-01 14:15:00,5.58,5.58,5.57,5.57,381200.0,4.2234,4.2234,4.2158,4.2158,381200.0
2009-04-01 14:20:00,5.57,5.57,5.56,5.57,122400.0,4.2158,4.2158,4.2082,4.2158,122400.0
2009-04-01 14:25:00,5.57,5.58,5.57,5.57,117400.0,4.2158,4.2234,4.2158,4.2158,117400.0
2009-04-01 14:30:00,5.57,5.57,5.57,5.57,138400.0,4.2158,4.2158,4.2158,4.2158,138400.0
2009-04-01 14:35:00,5.57,5.57,5.57,5.57,130000.0,4.2158,4.2158,4.2158,4.2158,130000.0
2009-04-01 14:40:00,5.57,5.57,5.56,5.56,143600.0,4.2158,4.2158,4.2082,4.2082,143600.0
2009-04-01 14:45:00,5.56,5.57,5.56,5.56,74400.0,4.2082,4.2158,4.2082,4.2082,74400.0
2009-04-01 14:50:00,5.56,5.58,5.56,5.58,213800.0,4.2082,4.2234,4.2082,4.2234,213800.0
2009-04-01 14:55:00,5.57,5.58,5.57,5.58,104600.0,4.2158,4.2234,4.2158,4.2234,104600.0
2009-04-01 15:00:00,5.58,5.59,5.54,5.55,358800.0,4.2234,4.2309,4.1931,4.2007,358800.0
2009-04-01 15:05:00,5.55,5.56,5.55,5.55,176400.0,4.2007,4.2082,4.2007,4.2007,176400.0
2009-04-01 15:10:00,5.55,5.55,5.53,5.54,364200.0,4.2007,4.2007,4.1855,4.1931,364200.0
2009-04-01 15:15:00,5.53,5.56,5.52,5.55,242000.0,4.1855,4.2082,4.1779,4.2007,242000.0
2009-04-01 15:20:00,5.55,5.56,5.55,5.56,360200.0,4.2007,4.2082,4.2007,4.2082,360200.0
2009-04-01 15:25:00,5.56,5.58,5.56,5.58,87000.0,4.2082,4.2234,4.2082,4.2234,87000.0
2009-04-01 15:30:00,5.58,5.58,5.56,5.58,398400.0,4.2234,4.2234,4.2082,4.2234,398400.0
2009-04-01 15:35:00,5.58,5.59,5.57,5.58,535000.0,4.2234,4.2309,4.2158,4.2234,535000.0
2009-04-01 15:40:00,5.58,5.59,5.57,5.58,308000.0,4.2234,4.2309,4.2158,4.2234,308000.0
2009-04-01 15:45:00,5.59,5.6,5.58,5.59,234200.0,4.2309,4.2385,4.2234,4.2309,234200.0
2009-04-01 15:50:00,5.59,5.6,5.58,5.58,415800.0,4.2309,4.2385,4.2234,4.2234,415800.0
2009-04-01 15:55:00,5.58,5.59,5.57,5.59,1256800.0,4.2234,4.2309,4.2158,4.2309,1256800.0
2009-04-02 09:30:00,5.73,5.74,5.66,5.68,499200.0,4.3369,4.3445,4.2839,4.299,499200.0
2009-04-02 09:35:00,5.68,5.72,5.67,5.7,365200.0,4.299,4.3293,4.2915,4.3142,365200.0
2009-04-02 09:40:00,5.7,5.76,5.7,5.75,666600.0,4.3142,4.3596,4.3142,4.352,666600.0
2009-04-02 09:45:00,5.75,5.76,5.74,5.75,253000.0,4.352,4.3596,4.3445,4.352,253000.0
2009-04-02 09:50:00,5.75,5.77,5.73,5.76,1077400.0,4.352,4.3672,4.3369,4.3596,1077400.0
2009-04-02 09:55:00,5.76,5.79,5.74,5.78,435600.0,4.3596,4.3823,4.3445,4.3747,435600.0
2009-04-02 10:00:00,5.78,5.78,5.77,5.78,590400.0,4.3747,4.3747,4.3672,4.3747,590400.0
2009-04-02 10:05:00,5.78,5.8,5.77,5.8,823400.0,4.3747,4.3899,4.3672,4.3899,823400.0
2009-04-02 10:10:00,5.8,5.81,5.79,5.8,464800.0,4.3899,4.3974,4.3823,4.3899,464800.0
2009-04-02 10:15:00,5.8,5.83,5.79,5.83,1141200.0,4.3899,4.4126,4.3823,4.4126,1141200.0
2009-04-02 10:20:00,5.83,5.86,5.82,5.83,944200.0,4.4126,4.4353,4.405,4.4126,944200.0
2009-04-02 10:25:00,5.83,5.84,5.81,5.82,527200.0,4.4126,4.4201,4.3974,4.405,527200.0
2009-04-02 10:30:00,5.82,5.83,5.82,5.82,563000.0,4.405,4.4126,4.405,4.405,563000.0
2009-04-02 10:35:00,5.82,5.84,5.82,5.82,1022000.0,4.405,4.4201,4.405,4.405,1022000.0
2009-04-02 10:40:00,5.82,5.88,5.82,5.88,535200.0,4.405,4.4504,4.405,4.4504,535200.0
2009-04-02 10:45:00,5.88,5.91,5.87,5.91,1088400.0,4.4504,4.4731,4.4428,4.4731,1088400.0
2009-04-02 10:50:00,5.91,5.92,5.9,5.91,448600.0,4.4731,4.4807,4.4656,4.4731,448600.0
2009-04-02 10:55:00,5.91,5.92,5.9,5.92,629200.0,4.4731,4.4807,4.4656,4.4807,629200.0
2009-04-02 11:00:00,5.92,5.93,5.91,5.93,727800.0,4.4807,4.4883,4.4731,4.4883,727800.0
2009-04-02 11:05:00,5.93,5.96,5.93,5.95,703800.0,4.4883,4.511,4.4883,4.5034,703800.0
2009-04-02 11:10:00,5.95,5.96,5.95,5.95,823800.0,4.5034,4.511,4.5034,4.5034,823800.0
2009-04-02 11:15:00,5.95,5.95,5.95,5.95,382000.0,4.5034,4.5034,4.5034,4.5034,382000.0
2009-04-02 11:20:00,5.95,5.96,5.94,5.95,545800.0,4.5034,4.511,4.4958,4.5034,545800.0
2009-04-02 11:25:00,5.94,5.96,5.94,5.95,425000.0,4.4958,4.511,4.4958,4.5034,425000.0
2009-04-02 11:30:00,5.95,5.96,5.94,5.95,606800.0,4.5034,4.511,4.4958,4.5034,606800.0
2009-04-02 11:35:00,5.95,5.95,5.92,5.93,455800.0,4.5034,4.5034,4.4807,4.4883,455800.0
2009-04-02 11:40:00,5.93,5.94,5.93,5.93,740600.0,4.4883,4.4958,4.4883,4.4883,740600.0
2009-04-02 11:45:00,5.93,5.94,5.93,5.93,1138800.0,4.4883,4.4958,4.4883,4.4883,1138800.0
2009-04-02 11:50:00,5.93,5.93,5.93,5.93,170800.0,4.4883,4.4883,4.4883,4.4883,170800.0
2009-04-02 11:55:00,5.93,5.95,5.93,5.95,182200.0,4.4883,4.5034,4.4883,4.5034,182200.0
2009-04-02 12:00:00,5.95,5.96,5.94,5.95,520000.0,4.5034,4.511,4.4958,4.5034,520000.0
2009-04-02 12:05:00,5.95,5.96,5.95,5.95,451800.0,4.5034,4.511,4.5034,4.5034,451800.0
2009-04-02 12:10:00,5.95,5.95,5.93,5.94,351600.0,4.5034,4.5034,4.4883,4.4958,351600.0
2009-04-02 12:15:00,5.94,5.96,5.94,5.95,415600.0,4.4958,4.511,4.4958,4.5034,415600.0
2009-04-02 12:20:00,5.95,5.96,5.95,5.95,283600.0,4.5034,4.511,4.5034,4.5034,283600.0
2009-04-02 12:25:00,5.95,5.98,5.95,5.97,168800.0,4.5034,4.5261,4.5034,4.5185,168800.0
2009-04-02 12:30:00,5.97,5.98,5.97,5.98,319800.0,4.5185,4.5261,4.5185,4.5261,319800.0
2009-04-02 12:35:00,5.98,5.98,5.97,5.97,448600.0,4.5261,4.5261,4.5185,4.5185,448600.0
2009-04-02 12:40:00,5.98,5.98,5.97,5.98,320200.0,4.5261,4.5261,4.5185,4.5261,320200.0
2009-04-02 12:45:00,5.98,5.99,5.98,5.99,196800.0,4.5261,4.5337,4.5261,4.5337,196800.0
2009-04-02 12:50:00,5.99,6.0,5.99,6.0,127800.0,4.5337,4.5412,4.5337,4.5412,127800.0
2009-04-02 12:55:00,6.0,6.0,5.98,5.98,227200.0,4.5412,4.5412,4.5261,4.5261,227200.0
2009-04-02 13:00:00,5.98,5.99,5.98,5.98,263800.0,4.5261,4.5337,4.5261,4.5261,263800.0
2009-04-02 13:05:00,5.98,5.99,5.98,5.99,136400.0,4.5261,4.5337,4.5261,4.5337,136400.0
2009-04-02 13:10:00,5.99,6.0,5.99,5.99,264200.0,4.5337,4.5412,4.5337,4.5337,264200.0
2009-04-02 13:15:00,5.99,6.0,5.98,5.99,163000.0,4.5337,4.5412,4.5261,4.5337,163000.0
2009-04-02 13:20:00,5.98,5.99,5.96,5.97,125600.0,4.5261,4.5337,4.511,4.5185,125600.0
2009-04-02 13:25:00,5.97,5.99,5.97,5.99,85600.0,4.5185,4.5337,4.5185,4.5337,85600.0
2009-04-02 13:30:00,5.99,5.99,5.96,5.97,716800.0,4.5337,4.5337,4.511,4.5185,716800.0
2009-04-02 13:35:00,5.97,5.98,5.95,5.96,369400.0,4.5185,4.5261,4.5034,4.511,369400.0
2009-04-02 13:40:00,5.96,5.97,5.96,5.97,129800.0,4.511,4.5185,4.511,4.5185,129800.0
2009-04-02 13:45:00,5.97,5.98,5.97,5.98,231400.0,4.5185,4.5261,4.5185,4.5261,231400.0
2009-04-02 13:50:00,5.98,5.98,5.97,5.98,359000.0,4.5261,4.5261,4.5185,4.5261,359000.0
2009-04-02 13:55:00,5.98,5.99,5.95,5.96,722600.0,4.5261,4.5337,4.5034,4.511,722600.0
2009-04-02 14:00:00,5.96,5.98,5.95,5.96,374600.0,4.511,4.5261,4.5034,4.511,374600.0
2009-04-02 14:05:00,5.96,5.97,5.94,5.94,145600.0,4.511,4.5185,4.4958,4.4958,145600.0
2009-04-02 14:10:00,5.95,5.96,5.94,5.95,184200.0,4.5034,4.511,4.4958,4.5034,184200.0
2009-04-02 14:15:00,5.95,5.95,5.93,5.94,212400.0,4.5034,4.5034,4.4883,4.4958,212400.0
2009-04-02 14:20:00,5.94,5.95,5.93,5.95,208400.0,4.4958,4.5034,4.4883,4.5034,208400.0
2009-04-02 14:25:00,5.95,5.96,5.94,5.95,677200.0,4.5034,4.511,4.4958,4.5034,677200.0
2009-04-02 14:30:00,5.95,5.98,5.95,5.97,562000.0,4.5034,4.5261,4.5034,4.5185,562000.0
2009-04-02 14:35:00,5.97,5.98,5.97,5.98,90200.0,4.5185,4.5261,4.5185,4.5261,90200.0
2009-04-02 14:40:00,5.98,6.0,5.98,5.99,239800.0,4.5261,4.5412,4.5261,4.5337,239800.0
2009-04-02 14:45:00,5.99,6.0,5.99,5.99,899000.0,4.5337,4.5412,4.5337,4.5337,899000.0
2009-04-02 14:50:00,5.99,6.0,5.97,5.97,352200.0,4.5337,4.5412,4.5185,4.5185,352200.0
2009-04-02 14:55:00,5.97,5.99,5.97,5.99,173800.0,4.5185,4.5337,4.5185,4.5337,173800.0
2009-04-02 15:00:00,5.99,6.0,5.98,5.98,448400.0,4.5337,4.5412,4.5261,4.5261,448400.0
2009-04-02 15:05:00,5.98,5.98,5.93,5.95,337400.0,4.5261,4.5261,4.4883,4.5034,337400.0
2009-04-02 15:10:00,5.95,5.96,5.93,5.93,285600.0,4.5034,4.511,4.4883,4.4883,285600.0
2009-04-02 15:15:00,5.93,5.96,5.91,5.92,429000.0,4.4883,4.511,4.4731,4.4807,429000.0
2009-04-02 15:20:00,5.92,5.94,5.91,5.93,411000.0,4.4807,4.4958,4.4731,4.4883,411000.0
2009-04-02 15:25:00,5.93,5.95,5.92,5.93,268400.0,4.4883,4.5034,4.4807,4.4883,268400.0
2009-04-02 15:30:00,5.93,5.94,5.91,5.92,328200.0,4.4883,4.4958,4.4731,4.4807,328200.0
2009-04-02 15:35:00,5.92,5.93,5.9,5.91,377200.0,4.4807,4.4883,4.4656,4.4731,377200.0
2009-04-02 15:40:00,5.9,5.93,5.89,5.89,609400.0,4.4656,4.4883,4.458,4.458,609400.0
2009-04-02 15:45:00,5.89,5.91,5.87,5.89,697600.0,4.458,4.4731,4.4428,4.458,697600.0
2009-04-02 15:50:00,5.9,5.91,5.87,5.87,1052000.0,4.4656,4.4731,4.4428,4.4428,1052000.0
2009-04-02 15:55:00,5.88,5.91,5.86,5.9,1424800.0,4.4504,4.4731,4.4353,4.4656,1424800.0
2009-04-03 09:30:00,5.91,5.97,5.8,5.82,525000.0,4.4731,4.5185,4.3899,4.405,525000.0
2009-04-03 09:35:00,5.82,5.89,5.82,5.85,241200.0,4.405,4.458,4.405,4.4277,241200.0
2009-04-03 09:40:00,5.85,5.87,5.79,5.84,647800.0,4.4277,4.4428,4.3823,4.4201,647800.0
2009-04-03 09:45:00,5.84,5.84,5.8,5.82,350000.0,4.4201,4.4201,4.3899,4.405,350000.0
2009-04-03 09:50:00,5.82,5.82,5.8,5.81,258200.0,4.405,4.405,4.3899,4.3974,258200.0
2009-04-03 09:55:00,5.81,5.84,5.8,5.83,337400.0,4.3974,4.4201,4.3899,4.4126,337400.0
2009-04-03 10:00:00,5.83,5.84,5.8,5.82,290800.0,4.4126,4.4201,4.3899,4.405,290800.0
2009-04-03 10:05:00,5.82,5.82,5.74,5.76,706200.0,4.405,4.405,4.3445,4.3596,706200.0
2009-04-03 10:10:00,5.76,5.78,5.75,5.75,340600.0,4.3596,4.3747,4.352,4.352,340600.0
2009-04-03 10:15:00,5.76,5.76,5.74,5.75,333600.0,4.3596,4.3596,4.3445,4.352,333600.0
2009-04-03 10:20:00,5.75,5.76,5.73,5.75,394600.0,4.352,4.3596,4.3369,4.352,394600.0
2009-04-03 10:25:00,5.75,5.77,5.75,5.76,374600.0,4.352,4.3672,4.352,4.3596,374600.0
2009-04-03 10:30:00,5.76,5.76,5.74,5.75,748800.0,4.3596,4.3596,4.3445,4.352,748800.0
2009-04-03 10:35:00,5.75,5.78,5.75,5.78,229000.0,4.352,4.3747,4.352,4.3747,229000.0
2009-04-03 10:40:00,5.78,5.79,5.78,5.79,96800.0,4.3747,4.3823,4.3747,4.3823,96800.0
2009-04-03 10:45:00,5.78,5.79,5.76,5.77,177400.0,4.3747,4.3823,4.3596,4.3672,177400.0
2009-04-03 10:50:00,5.77,5.78,5.76,5.78,102800.0,4.3672,4.3747,4.3596,4.3747,102800.0
2009-04-03 10:55:00,5.78,5.78,5.77,5.77,142800.0,4.3747,4.3747,4.3672,4.3672,142800.0
2009-04-03 11:00:00,5.77,5.79,5.77,5.78,70000.0,4.3672,4.3823,4.3672,4.3747,70000.0
2009-04-03 11:05:00,5.78,5.79,5.77,5.78,129800.0,4.3747,4.3823,4.3672,4.3747,129800.0
2009-04-03 11:10:00,5.78,5.78,5.76,5.77,240600.0,4.3747,4.3747,4.3596,4.3672,240600.0
2009-04-03 11:15:00,5.77,5.78,5.76,5.78,131400.0,4.3672,4.3747,4.3596,4.3747,131400.0
2009-04-03 11:20:00,5.77,5.78,5.76,5.76,139600.0,4.3672,4.3747,4.3596,4.3596,139600.0
2009-04-03 11:25:00,5.76,5.77,5.76,5.77,180000.0,4.3596,4.3672,4.3596,4.3672,180000.0
2009-04-03 11:30:00,5.77,5.77,5.76,5.77,124400.0,4.3672,4.3672,4.3596,4.3672,124400.0
2009-04-03 11:35:00,5.77,5.78,5.77,5.77,249600.0,4.3672,4.3747,4.3672,4.3672,249600.0
2009-04-03 11:40:00,5.78,5.78,5.76,5.76,184400.0,4.3747,4.3747,4.3596,4.3596,184400.0
2009-04-03 11:45:00,5.76,5.76,5.75,5.76,202000.0,4.3596,4.3596,4.352,4.3596,202000.0
2009-04-03 11:50:00,5.76,5.78,5.76,5.77,61400.0,4.3596,4.3747,4.3596,4.3672,61400.0
2009-04-03 11:55:00,5.77,5.77,5.76,5.76,128800.0,4.3672,4.3672,4.3596,4.3596,128800.0
2009-04-03 12:00:00,5.76,5.78,5.75,5.78,186000.0,4.3596,4.3747,4.352,4.3747,186000.0
2009-04-03 12:05:00,5.78,5.78,5.75,5.76,188200.0,4.3747,4.3747,4.352,4.3596,188200.0
2009-04-03 12:10:00,5.75,5.76,5.75,5.76,106400.0,4.352,4.3596,4.352,4.3596,106400.0
2009-04-03 12:15:00,5.76,5.76,5.75,5.75,81600.0,4.3596,4.3596,4.352,4.352,81600.0
2009-04-03 12:20:00,5.76,5.76,5.75,5.76,52000.0,4.3596,4.3596,4.352,4.3596,52000.0
2009-04-03 12:25:00,5.76,5.77,5.75,5.77,110400.0,4.3596,4.3672,4.352,4.3672,110400.0
2009-04-03 12:30:00,5.77,5.77,5.76,5.77,105200.0,4.3672,4.3672,4.3596,4.3672,105200.0
2009-04-03 12:35:00,5.77,5.78,5.77,5.77,99400.0,4.3672,4.3747,4.3672,4.3672,99400.0
2009-04-03 12:40:00,5.77,5.78,5.77,5.78,38200.0,4.3672,4.3747,4.3672,4.3747,38200.0
2009-04-03 12:45:00,5.77,5.78,5.77,5.78,174400.0,4.3672,4.3747,4.3672,4.3747,174400.0
2009-04-03 12:50:00,5.77,5.79,5.77,5.79,116600.0,4.3672,4.3823,4.3672,4.3823,116600.0
2009-04-03 12:55:00,5.79,5.8,5.79,5.8,47600.0,4.3823,4.3899,4.3823,4.3899,47600.0
2009-04-03 13:00:00,5.8,5.81,5.8,5.8,253800.0,4.3899,4.3974,4.3899,4.3899,253800.0
2009-04-03 13:05:00,5.8,5.8,5.79,5.8,144400.0,4.3899,4.3899,4.3823,4.3899,144400.0
2009-04-03 13:10:00,5.8,5.8,5.79,5.8,197400.0,4.3899,4.3899,4.3823,4.3899,197400.0
2009-04-03 13:15:00,5.8,5.81,5.8,5.8,311000.0,4.3899,4.3974,4.3899,4.3899,311000.0
2009-04-03 13:20:00,5.8,5.8,5.78,5.8,135200.0,4.3899,4.3899,4.3747,4.3899,135200.0
2009-04-03 13:25:00,5.8,5.8,5.79,5.8,239800.0,4.3899,4.3899,4.3823,4.3899,239800.0
2009-04-03 13:30:00,5.8,5.8,5.79,5.8,74600.0,4.3899,4.3899,4.3823,4.3899,74600.0
2009-04-03 13:35:00,5.8,5.8,5.8,5.8,90200.0,4.3899,4.3899,4.3899,4.3899,90200.0
2009-04-03 13:40:00,5.8,5.8,5.79,5.8,276400.0,4.3899,4.3899,4.3823,4.3899,276400.0
2009-04-03 13:45:00,5.8,5.81,5.8,5.8,100200.0,4.3899,4.3974,4.3899,4.3899,100200.0
2009-04-03 13:50:00,5.8,5.81,5.8,5.8,230800.0,4.3899,4.3974,4.3899,4.3899,230800.0
2009-04-03 13:55:00,5.8,5.81,5.8,5.8,1028000.0,4.3899,4.3974,4.3899,4.3899,1028000.0
2009-04-03 14:00:00,5.8,5.82,5.8,5.82,404400.0,4.3899,4.405,4.3899,4.405,404400.0
2009-04-03 14:05:00,5.82,5.82,5.8,5.82,202200.0,4.405,4.405,4.3899,4.405,202200.0
2009-04-03 14:10:00,5.82,5.85,5.82,5.85,157800.0,4.405,4.4277,4.405,4.4277,157800.0
2009-04-03 14:15:00,5.84,5.85,5.84,5.85,85000.0,4.4201,4.4277,4.4201,4.4277,85000.0
2009-04-03 14:20:00,5.85,5.85,5.85,5.85,75000.0,4.4277,4.4277,4.4277,4.4277,75000.0
2009-04-03 14:25:00,5.85,5.88,5.85,5.88,276600.0,4.4277,4.4504,4.4277,4.4504,276600.0
2009-04-03 14:30:00,5.88,5.88,5.87,5.87,49000.0,4.4504,4.4504,4.4428,4.4428,49000.0
2009-04-03 14:35:00,5.87,5.88,5.87,5.87,68000.0,4.4428,4.4504,4.4428,4.4428,68000.0
2009-04-03 14:40:00,5.87,5.88,5.87,5.87,145800.0,4.4428,4.4504,4.4428,4.4428,145800.0
2009-04-03 14:45:00,5.87,5.87,5.84,5.84,156600.0,4.4428,4.4428,4.4201,4.4201,156600.0
2009-04-03 14:50:00,5.85,5.87,5.84,5.87,252400.0,4.4277,4.4428,4.4201,4.4428,252400.0
2009-04-03 14:55:00,5.87,5.87,5.86,5.87,125000.0,4.4428,4.4428,4.4353,4.4428,125000.0
2009-04-03 15:00:00,5.86,5.87,5.84,5.84,277800.0,4.4353,4.4428,4.4201,4.4201,277800.0
2009-04-03 15:05:00,5.84,5.84,5.8,5.8,404600.0,4.4201,4.4201,4.3899,4.3899,404600.0
2009-04-03 15:10:00,5.8,5.82,5.8,5.82,88800.0,4.3899,4.405,4.3899,4.405,88800.0
2009-04-03 15:15:00,5.81,5.82,5.79,5.81,172000.0,4.3974,4.405,4.3823,4.3974,172000.0
2009-04-03 15:20:00,5.81,5.82,5.8,5.81,256200.0,4.3974,4.405,4.3899,4.3974,256200.0
2009-04-03 15:25:00,5.82,5.83,5.79,5.81,231200.0,4.405,4.4126,4.3823,4.3974,231200.0
2009-04-03 15:30:00,5.8,5.82,5.8,5.81,309400.0,4.3899,4.405,4.3899,4.3974,309400.0
2009-04-03 15:35:00,5.81,5.81,5.79,5.81,266000.0,4.3974,4.3974,4.3823,4.3974,266000.0
2009-04-03 15:40:00,5.81,5.82,5.79,5.81,1019200.0,4.3974,4.405,4.3823,4.3974,1019200.0
2009-04-03 15:45:00,5.81,5.82,5.79,5.8,913400.0,4.3974,4.405,4.3823,4.3899,913400.0
2009-04-03 15:50:00,5.81,5.82,5.81,5.81,1149600.0,4.3974,4.405,4.3974,4.3974,1149600.0
2009-04-03 15:55:00,5.81,5.85,5.8,5.85,1670400.0,4.3974,4.4277,4.3899,4.4277,1670400.0
2009-04-06 09:30:00,5.72,5.85,5.71,5.78,397600.0,4.3293,4.4277,4.3218,4.3747,397600.0
2009-04-06 09:35:00,5.78,5.8,5.73,5.77,448000.0,4.3747,4.3899,4.3369,4.3672,448000.0
2009-04-06 09:40:00,5.77,5.77,5.73,5.75,259600.0,4.3672,4.3672,4.3369,4.352,259600.0
2009-04-06 09:45:00,5.75,5.76,5.72,5.73,305800.0,4.352,4.3596,4.3293,4.3369,305800.0
2009-04-06 09:50:00,5.72,5.76,5.72,5.75,189600.0,4.3293,4.3596,4.3293,4.352,189600.0
2009-04-06 09:55:00,5.75,5.76,5.74,5.75,396000.0,4.352,4.3596,4.3445,4.352,396000.0
2009-04-06 10:00:00,5.75,5.76,5.74,5.75,310800.0,4.352,4.3596,4.3445,4.352,310800.0
2009-04-06 10:05:00,5.75,5.75,5.73,5.73,322200.0,4.352,4.352,4.3369,4.3369,322200.0
2009-04-06 10:10:00,5.73,5.74,5.71,5.72,227800.0,4.3369,4.3445,4.3218,4.3293,227800.0
2009-04-06 10:15:00,5.72,5.72,5.66,5.68,435600.0,4.3293,4.3293,4.2839,4.299,435600.0
2009-04-06 10:20:00,5.68,5.68,5.65,5.67,371600.0,4.299,4.299,4.2763,4.2915,371600.0
2009-04-06 10:25:00,5.68,5.7,5.65,5.66,329800.0,4.299,4.3142,4.2763,4.2839,329800.0
2009-04-06 10:30:00,5.65,5.66,5.64,5.66,201600.0,4.2763,4.2839,4.2688,4.2839,201600.0
2009-04-06 10:35:00,5.66,5.68,5.66,5.68,124600.0,4.2839,4.299,4.2839,4.299,124600.0
2009-04-06 10:40:00,5.68,5.7,5.67,5.68,270400.0,4.299,4.3142,4.2915,4.299,270400.0
2009-04-06 10:45:00,5.68,5.71,5.68,5.7,259000.0,4.299,4.3218,4.299,4.3142,259000.0
2009-04-06 10:50:00,5.7,5.71,5.7,5.7,82400.0,4.3142,4.3218,4.3142,4.3142,82400.0
2009-04-06 10:55:00,5.71,5.71,5.68,5.68,143000.0,4.3218,4.3218,4.299,4.299,143000.0
2009-04-06 11:00:00,5.68,5.68,5.65,5.65,144400.0,4.299,4.299,4.2763,4.2763,144400.0
2009-04-06 11:05:00,5.66,5.66,5.64,5.66,424200.0,4.2839,4.2839,4.2688,4.2839,424200.0
2009-04-06 11:10:00,5.66,5.66,5.66,5.66,57600.0,4.2839,4.2839,4.2839,4.2839,57600.0
2009-04-06 11:15:00,5.66,5.67,5.66,5.66,178800.0,4.2839,4.2915,4.2839,4.2839,178800.0
2009-04-06 11:20:00,5.67,5.67,5.66,5.66,91000.0,4.2915,4.2915,4.2839,4.2839,91000.0
2009-04-06 11:25:00,5.66,5.68,5.66,5.67,136200.0,4.2839,4.299,4.2839,4.2915,136200.0
2009-04-06 11:30:00,5.67,5.68,5.66,5.68,216200.0,4.2915,4.299,4.2839,4.299,216200.0
2009-04-06 11:35:00,5.68,5.68,5.68,5.68,116400.0,4.299,4.299,4.299,4.299,116400.0
2009-04-06 11:40:00,5.68,5.68,5.66,5.66,147400.0,4.299,4.299,4.2839,4.2839,147400.0
2009-04-06 11:45:00,5.67,5.67,5.66,5.66,103800.0,4.2915,4.2915,4.2839,4.2839,103800.0
2009-04-06 11:50:00,5.66,5.66,5.65,5.66,118400.0,4.2839,4.2839,4.2763,4.2839,118400.0
2009-04-06 11:55:00,5.66,5.67,5.66,5.67,117800.0,4.2839,4.2915,4.2839,4.2915,117800.0
2009-04-06 12:00:00,5.66,5.68,5.66,5.68,236800.0,4.2839,4.299,4.2839,4.299,236800.0
2009-04-06 12:05:00,5.67,5.68,5.67,5.68,72400.0,4.2915,4.299,4.2915,4.299,72400.0
2009-04-06 12:10:00,5.68,5.68,5.68,5.68,41400.0,4.299,4.299,4.299,4.299,41400.0
2009-04-06 12:15:00,5.68,5.68,5.66,5.66,134200.0,4.299,4.299,4.2839,4.2839,134200.0
2009-04-06 12:20:00,5.66,5.66,5.65,5.65,94000.0,4.2839,4.2839,4.2763,4.2763,94000.0
2009-04-06 12:25:00,5.65,5.66,5.64,5.65,237200.0,4.2763,4.2839,4.2688,4.2763,237200.0
2009-04-06 12:30:00,5.64,5.65,5.64,5.64,212200.0,4.2688,4.2763,4.2688,4.2688,212200.0
2009-04-06 12:35:00,5.64,5.64,5.63,5.63,44400.0,4.2688,4.2688,4.2612,4.2612,44400.0
2009-04-06 12:40:00,5.63,5.64,5.62,5.63,155200.0,4.2612,4.2688,4.2536,4.2612,155200.0
2009-04-06 12:45:00,5.63,5.64,5.63,5.64,110600.0,4.2612,4.2688,4.2612,4.2688,110600.0
2009-04-06 12:50:00,5.64,5.64,5.64,5.64,40200.0,4.2688,4.2688,4.2688,4.2688,40200.0
2009-04-06 12:55:00,5.64,5.67,5.64,5.67,203200.0,4.2688,4.2915,4.2688,4.2915,203200.0
2009-04-06 13:00:00,5.67,5.7,5.67,5.69,210400.0,4.2915,4.3142,4.2915,4.3066,210400.0
2009-04-06 13:05:00,5.68,5.69,5.68,5.69,30800.0,4.299,4.3066,4.299,4.3066,30800.0
2009-04-06 13:10:00,5.69,5.69,5.68,5.68,99400.0,4.3066,4.3066,4.299,4.299,99400.0
2009-04-06 13:15:00,5.68,5.69,5.66,5.67,132800.0,4.299,4.3066,4.2839,4.2915,132800.0
2009-04-06 13:20:00,5.66,5.68,5.66,5.68,138400.0,4.2839,4.299,4.2839,4.299,138400.0
2009-04-06 13:25:00,5.68,5.68,5.66,5.66,133600.0,4.299,4.299,4.2839,4.2839,133600.0
2009-04-06 13:30:00,5.66,5.67,5.65,5.66,195800.0,4.2839,4.2915,4.2763,4.2839,195800.0
2009-04-06 13:35:00,5.66,5.66,5.65,5.65,100400.0,4.2839,4.2839,4.2763,4.2763,100400.0
2009-04-06 13:40:00,5.65,5.67,5.65,5.67,136800.0,4.2763,4.2915,4.2763,4.2915,136800.0
2009-04-06 13:45:00,5.67,5.69,5.66,5.69,246800.0,4.2915,4.3066,4.2839,4.3066,246800.0
2009-04-06 13:50:00,5.69,5.69,5.68,5.68,70400.0,4.3066,4.3066,4.299,4.299,70400.0
2009-04-06 13:55:00,5.68,5.68,5.66,5.67,121000.0,4.299,4.299,4.2839,4.2915,121000.0
2009-04-06 14:00:00,5.66,5.67,5.66,5.66,94800.0,4.2839,4.2915,4.2839,4.2839,94800.0
2009-04-06 14:05:00,5.67,5.67,5.66,5.67,106000.0,4.2915,4.2915,4.2839,4.2915,106000.0
2009-04-06 14:10:00,5.67,5.68,5.66,5.67,173800.0,4.2915,4.299,4.2839,4.2915,173800.0
2009-04-06 14:15:00,5.67,5.67,5.66,5.66,150200.0,4.2915,4.2915,4.2839,4.2839,150200.0
2009-04-06 14:20:00,5.66,5.66,5.65,5.66,116000.0,4.2839,4.2839,4.2763,4.2839,116000.0
2009-04-06 14:25:00,5.66,5.68,5.66,5.68,90400.0,4.2839,4.299,4.2839,4.299,90400.0
2009-04-06 14:30:00,5.68,5.68,5.64,5.64,254800.0,4.299,4.299,4.2688,4.2688,254800.0
2009-04-06 14:35:00,5.64,5.65,5.63,5.63,273800.0,4.2688,4.2763,4.2612,4.2612,273800.0
2009-04-06 14:40:00,5.63,5.64,5.62,5.64,357000.0,4.2612,4.2688,4.2536,4.2688,357000.0
2009-04-06 14:45:00,5.65,5.67,5.64,5.67,211600.0,4.2763,4.2915,4.2688,4.2915,211600.0
2009-04-06 14:50:00,5.67,5.7,5.67,5.68,258200.0,4.2915,4.3142,4.2915,4.299,258200.0
2009-04-06 14:55:00,5.68,5.7,5.68,5.68,179600.0,4.299,4.3142,4.299,4.299,179600.0
2009-04-06 15:00:00,5.68,5.69,5.67,5.67,74600.0,4.299,4.3066,4.2915,4.2915,74600.0
2009-04-06 15:05:00,5.67,5.68,5.66,5.67,208000.0,4.2915,4.299,4.2839,4.2915,208000.0
2009-04-06 15:10:00,5.67,5.67,5.64,5.65,243000.0,4.2915,4.2915,4.2688,4.2763,243000.0
2009-04-06 15:15:00,5.65,5.7,5.65,5.69,296600.0,4.2763,4.3142,4.2763,4.3066,296600.0
2009-04-06 15:20:00,5.69,5.7,5.67,5.68,243600.0,4.3066,4.3142,4.2915,4.299,243600.0
2009-04-06 15:25:00,5.67,5.68,5.66,5.66,255400.0,4.2915,4.299,4.2839,4.2839,255400.0
2009-04-06 15:30:00,5.66,5.7,5.65,5.68,474400.0,4.2839,4.3142,4.2763,4.299,474400.0
2009-04-06 15:35:00,5.68,5.68,5.66,5.66,352400.0,4.299,4.299,4.2839,4.2839,352400.0
2009-04-06 15:40:00,5.66,5.7,5.66,5.67,319400.0,4.2839,4.3142,4.2839,4.2915,319400.0
2009-04-06 15:45:00,5.67,5.69,5.67,5.68,280800.0,4.2915,4.3066,4.2915,4.299,280800.0
2009-04-06 15:50:00,5.69,5.72,5.68,5.72,710000.0,4.3066,4.3293,4.299,4.3293,710000.0
2009-04-06 15:55:00,5.72,5.73,5.7,5.71,934200.0,4.3293,4.3369,4.3142,4.3218,934200.0
2009-04-07 09:30:00,5.6,5.65,5.58,5.62,237000.0,4.2385,4.2763,4.2234,4.2536,237000.0
2009-04-07 09:35:00,5.62,5.63,5.59,5.6,202200.0,4.2536,4.2612,4.2309,4.2385,202200.0
2009-04-07 09:40:00,5.59,5.61,5.57,5.57,231600.0,4.2309,4.2461,4.2158,4.2158,231600.0
2009-04-07 09:45:00,5.57,5.62,5.55,5.62,497400.0,4.2158,4.2536,4.2007,4.2536,497400.0
2009-04-07 09:50:00,5.61,5.63,5.6,5.61,168000.0,4.2461,4.2612,4.2385,4.2461,168000.0
2009-04-07 09:55:00,5.61,5.62,5.58,5.6,198200.0,4.2461,4.2536,4.2234,4.2385,198200.0
2009-04-07 10:00:00,5.6,5.61,5.58,5.58,148800.0,4.2385,4.2461,4.2234,4.2234,148800.0
2009-04-07 10:05:00,5.58,5.58,5.57,5.58,135800.0,4.2234,4.2234,4.2158,4.2234,135800.0
2009-04-07 10:10:00,5.58,5.6,5.57,5.6,221600.0,4.2234,4.2385,4.2158,4.2385,221600.0
2009-04-07 10:15:00,5.6,5.61,5.59,5.6,189200.0,4.2385,4.2461,4.2309,4.2385,189200.0
2009-04-07 10:20:00,5.6,5.63,5.6,5.63,300200.0,4.2385,4.2612,4.2385,4.2612,300200.0
2009-04-07 10:25:00,5.63,5.65,5.61,5.64,367200.0,4.2612,4.2763,4.2461,4.2688,367200.0
2009-04-07 10:30:00,5.64,5.65,5.63,5.64,203000.0,4.2688,4.2763,4.2612,4.2688,203000.0
2009-04-07 10:35:00,5.64,5.64,5.63,5.63,278000.0,4.2688,4.2688,4.2612,4.2612,278000.0
2009-04-07 10:40:00,5.63,5.63,5.61,5.61,115000.0,4.2612,4.2612,4.2461,4.2461,115000.0
2009-04-07 10:45:00,5.61,5.64,5.61,5.63,193600.0,4.2461,4.2688,4.2461,4.2612,193600.0
2009-04-07 10:50:00,5.63,5.63,5.62,5.62,110400.0,4.2612,4.2612,4.2536,4.2536,110400.0
2009-04-07 10:55:00,5.63,5.63,5.61,5.62,154200.0,4.2612,4.2612,4.2461,4.2536,154200.0
2009-04-07 11:00:00,5.61,5.64,5.61,5.64,188200.0,4.2461,4.2688,4.2461,4.2688,188200.0
2009-04-07 11:05:00,5.63,5.64,5.62,5.62,116400.0,4.2612,4.2688,4.2536,4.2536,116400.0
2009-04-07 11:10:00,5.62,5.63,5.62,5.62,41200.0,4.2536,4.2612,4.2536,4.2536,41200.0
2009-04-07 11:15:00,5.62,5.62,5.62,5.62,27600.0,4.2536,4.2536,4.2536,4.2536,27600.0
2009-04-07 11:20:00,5.62,5.63,5.61,5.62,100000.0,4.2536,4.2612,4.2461,4.2536,100000.0
2009-04-07 11:25:00,5.62,5.62,5.61,5.62,86000.0,4.2536,4.2536,4.2461,4.2536,86000.0
2009-04-07 11:30:00,5.62,5.65,5.62,5.64,231400.0,4.2536,4.2763,4.2536,4.2688,231400.0
2009-04-07 11:35:00,5.64,5.64,5.59,5.59,177400.0,4.2688,4.2688,4.2309,4.2309,177400.0
2009-04-07 11:40:00,5.59,5.61,5.58,5.6,220200.0,4.2309,4.2461,4.2234,4.2385,220200.0
2009-04-07 11:45:00,5.6,5.61,5.59,5.61,65600.0,4.2385,4.2461,4.2309,4.2461,65600.0
2009-04-07 11:50:00,5.61,5.61,5.6,5.61,52400.0,4.2461,4.2461,4.2385,4.2461,52400.0
2009-04-07 11:55:00,5.61,5.61,5.6,5.61,45600.0,4.2461,4.2461,4.2385,4.2461,45600.0
2009-04-07 12:00:00,5.61,5.61,5.6,5.61,78000.0,4.2461,4.2461,4.2385,4.2461,78000.0
2009-04-07 12:05:00,5.61,5.61,5.6,5.61,92800.0,4.2461,4.2461,4.2385,4.2461,92800.0
2009-04-07 12:10:00,5.6,5.62,5.6,5.61,146600.0,4.2385,4.2536,4.2385,4.2461,146600.0
2009-04-07 12:15:00,5.61,5.62,5.61,5.61,28400.0,4.2461,4.2536,4.2461,4.2461,28400.0
2009-04-07 12:20:00,5.61,5.61,5.6,5.61,53200.0,4.2461,4.2461,4.2385,4.2461,53200.0
2009-04-07 12:25:00,5.6,5.6,5.58,5.58,78600.0,4.2385,4.2385,4.2234,4.2234,78600.0
2009-04-07 12:30:00,5.58,5.59,5.58,5.59,106800.0,4.2234,4.2309,4.2234,4.2309,106800.0
2009-04-07 12:35:00,5.58,5.59,5.58,5.58,106800.0,4.2234,4.2309,4.2234,4.2234,106800.0
2009-04-07 12:40:00,5.58,5.58,5.58,5.58,21600.0,4.2234,4.2234,4.2234,4.2234,21600.0
2009-04-07 12:45:00,5.58,5.59,5.58,5.59,84000.0,4.2234,4.2309,4.2234,4.2309,84000.0
2009-04-07 12:50:00,5.59,5.59,5.58,5.58,114800.0,4.2309,4.2309,4.2234,4.2234,114800.0
2009-04-07 12:55:00,5.58,5.58,5.57,5.58,79800.0,4.2234,4.2234,4.2158,4.2234,79800.0
2009-04-07 13:00:00,5.58,5.58,5.56,5.57,81000.0,4.2234,4.2234,4.2082,4.2158,81000.0
2009-04-07 13:05:00,5.56,5.57,5.54,5.54,201400.0,4.2082,4.2158,4.1931,4.1931,201400.0
2009-04-07 13:10:00,5.54,5.54,5.51,5.51,198800.0,4.1931,4.1931,4.1704,4.1704,198800.0
2009-04-07 13:15:00,5.51,5.52,5.5,5.51,311000.0,4.1704,4.1779,4.1628,4.1704,311000.0
2009-04-07 13:20:00,5.51,5.51,5.49,5.5,283800.0,4.1704,4.1704,4.1552,4.1628,283800.0
2009-04-07 13:25:00,5.5,5.5,5.49,5.49,134400.0,4.1628,4.1628,4.1552,4.1552,134400.0
2009-04-07 13:30:00,5.5,5.5,5.48,5.49,264200.0,4.1628,4.1628,4.1477,4.1552,264200.0
2009-04-07 13:35:00,5.49,5.5,5.48,5.5,206400.0,4.1552,4.1628,4.1477,4.1628,206400.0
2009-04-07 13:40:00,5.5,5.52,5.5,5.52,327200.0,4.1628,4.1779,4.1628,4.1779,327200.0
2009-04-07 13:45:00,5.52,5.52,5.51,5.51,87600.0,4.1779,4.1779,4.1704,4.1704,87600.0
2009-04-07 13:50:00,5.51,5.52,5.49,5.51,155200.0,4.1704,4.1779,4.1552,4.1704,155200.0
2009-04-07 13:55:00,5.51,5.52,5.5,5.52,144600.0,4.1704,4.1779,4.1628,4.1779,144600.0
2009-04-07 14:00:00,5.51,5.52,5.5,5.51,195200.0,4.1704,4.1779,4.1628,4.1704,195200.0
2009-04-07 14:05:00,5.51,5.53,5.51,5.53,164000.0,4.1704,4.1855,4.1704,4.1855,164000.0
2009-04-07 14:10:00,5.53,5.54,5.53,5.54,49200.0,4.1855,4.1931,4.1855,4.1931,49200.0
2009-04-07 14:15:00,5.54,5.54,5.53,5.54,106000.0,4.1931,4.1931,4.1855,4.1931,106000.0
2009-04-07 14:20:00,5.53,5.53,5.52,5.52,130000.0,4.1855,4.1855,4.1779,4.1779,130000.0
2009-04-07 14:25:00,5.52,5.54,5.52,5.54,81200.0,4.1779,4.1931,4.1779,4.1931,81200.0
2009-04-07 14:30:00,5.54,5.54,5.53,5.53,127000.0,4.1931,4.1931,4.1855,4.1855,127000.0
2009-04-07 14:35:00,5.53,5.53,5.53,5.53,132800.0,4.1855,4.1855,4.1855,4.1855,132800.0
2009-04-07 14:40:00,5.53,5.56,5.52,5.55,781000.0,4.1855,4.2082,4.1779,4.2007,781000.0
2009-04-07 14:45:00,5.55,5.57,5.55,5.56,403200.0,4.2007,4.2158,4.2007,4.2082,403200.0
2009-04-07 14:50:00,5.56,5.59,5.56,5.58,334400.0,4.2082,4.2309,4.2082,4.2234,334400.0
2009-04-07 14:55:00,5.58,5.6,5.58,5.6,407800.0,4.2234,4.2385,4.2234,4.2385,407800.0
2009-04-07 15:00:00,5.59,5.6,5.58,5.58,337800.0,4.2309,4.2385,4.2234,4.2234,337800.0
2009-04-07 15:05:00,5.58,5.59,5.57,5.58,206800.0,4.2234,4.2309,4.2158,4.2234,206800.0
2009-04-07 15:10:00,5.59,5.62,5.59,5.6,556600.0,4.2309,4.2536,4.2309,4.2385,556600.0
2009-04-07 15:15:00,5.6,5.62,5.6,5.62,284400.0,4.2385,4.2536,4.2385,4.2536,284400.0
2009-04-07 15:20:00,5.62,5.64,5.62,5.63,461600.0,4.2536,4.2688,4.2536,4.2612,461600.0
2009-04-07 15:25:00,5.63,5.63,5.61,5.61,422200.0,4.2612,4.2612,4.2461,4.2461,422200.0
2009-04-07 15:30:00,5.61,5.64,5.61,5.64,524000.0,4.2461,4.2688,4.2461,4.2688,524000.0
2009-04-07 15:35:00,5.64,5.64,5.6,5.63,523200.0,4.2688,4.2688,4.2385,4.2612,523200.0
2009-04-07 15:40:00,5.63,5.65,5.61,5.64,514400.0,4.2612,4.2763,4.2461,4.2688,514400.0
2009-04-07 15:45:00,5.64,5.66,5.63,5.63,481000.0,4.2688,4.2839,4.2612,4.2612,481000.0
2009-04-07 15:50:00,5.64,5.64,5.6,5.6,696600.0,4.2688,4.2688,4.2385,4.2385,696600.0
2009-04-07 15:55:00,5.6,5.61,5.58,5.59,1381000.0,4.2385,4.2461,4.2234,4.2309,1381000.0
2009-04-08 09:30:00,5.66,5.7,5.62,5.68,364600.0,4.2839,4.3142,4.2536,4.299,364600.0
2009-04-08 09:35:00,5.68,5.73,5.66,5.72,442000.0,4.299,4.3369,4.2839,4.3293,442000.0
2009-04-08 09:40:00,5.72,5.75,5.7,5.75,212000.0,4.3293,4.352,4.3142,4.352,212000.0
2009-04-08 09:45:00,5.75,5.77,5.73,5.76,362400.0,4.352,4.3672,4.3369,4.3596,362400.0
2009-04-08 09:50:00,5.76,5.78,5.76,5.77,195000.0,4.3596,4.3747,4.3596,4.3672,195000.0
2009-04-08 09:55:00,5.77,5.8,5.77,5.8,195400.0,4.3672,4.3899,4.3672,4.3899,195400.0
2009-04-08 10:00:00,5.8,5.81,5.78,5.8,620200.0,4.3899,4.3974,4.3747,4.3899,620200.0
2009-04-08 10:05:00,5.8,5.8,5.77,5.78,480400.0,4.3899,4.3899,4.3672,4.3747,480400.0
2009-04-08 10:10:00,5.77,5.8,5.76,5.79,213800.0,4.3672,4.3899,4.3596,4.3823,213800.0
2009-04-08 10:15:00,5.79,5.81,5.76,5.76,185000.0,4.3823,4.3974,4.3596,4.3596,185000.0
2009-04-08 10:20:00,5.76,5.78,5.74,5.75,224000.0,4.3596,4.3747,4.3445,4.352,224000.0
2009-04-08 10:25:00,5.74,5.75,5.71,5.72,250200.0,4.3445,4.352,4.3218,4.3293,250200.0
2009-04-08 10:30:00,5.72,5.76,5.72,5.74,207400.0,4.3293,4.3596,4.3293,4.3445,207400.0
2009-04-08 10:35:00,5.73,5.74,5.72,5.72,240200.0,4.3369,4.3445,4.3293,4.3293,240200.0
2009-04-08 10:40:00,5.72,5.73,5.72,5.73,279200.0,4.3293,4.3369,4.3293,4.3369,279200.0
2009-04-08 10:45:00,5.73,5.74,5.72,5.72,542600.0,4.3369,4.3445,4.3293,4.3293,542600.0
2009-04-08 10:50:00,5.72,5.73,5.7,5.72,223000.0,4.3293,4.3369,4.3142,4.3293,223000.0
2009-04-08 10:55:00,5.72,5.72,5.71,5.72,102400.0,4.3293,4.3293,4.3218,4.3293,102400.0
2009-04-08 11:00:00,5.71,5.73,5.71,5.72,136400.0,4.3218,4.3369,4.3218,4.3293,136400.0
2009-04-08 11:05:00,5.72,5.73,5.71,5.73,139800.0,4.3293,4.3369,4.3218,4.3369,139800.0
2009-04-08 11:10:00,5.72,5.73,5.72,5.72,147400.0,4.3293,4.3369,4.3293,4.3293,147400.0
2009-04-08 11:15:00,5.72,5.73,5.72,5.72,204800.0,4.3293,4.3369,4.3293,4.3293,204800.0
2009-04-08 11:20:00,5.72,5.73,5.72,5.73,129400.0,4.3293,4.3369,4.3293,4.3369,129400.0
2009-04-08 11:25:00,5.73,5.76,5.73,5.75,214600.0,4.3369,4.3596,4.3369,4.352,214600.0
2009-04-08 11:30:00,5.75,5.75,5.73,5.74,126400.0,4.352,4.352,4.3369,4.3445,126400.0
2009-04-08 11:35:00,5.74,5.78,5.74,5.78,191000.0,4.3445,4.3747,4.3445,4.3747,191000.0
2009-04-08 11:40:00,5.77,5.77,5.75,5.76,145400.0,4.3672,4.3672,4.352,4.3596,145400.0
2009-04-08 11:45:00,5.76,5.77,5.76,5.77,171200.0,4.3596,4.3672,4.3596,4.3672,171200.0
2009-04-08 11:50:00,5.77,5.77,5.76,5.77,182600.0,4.3672,4.3672,4.3596,4.3672,182600.0
2009-04-08 11:55:00,5.76,5.77,5.76,5.76,254000.0,4.3596,4.3672,4.3596,4.3596,254000.0
2009-04-08 12:00:00,5.76,5.77,5.76,5.76,209600.0,4.3596,4.3672,4.3596,4.3596,209600.0
2009-04-08 12:05:00,5.76,5.77,5.75,5.76,274800.0,4.3596,4.3672,4.352,4.3596,274800.0
2009-04-08 12:10:00,5.75,5.77,5.75,5.76,190000.0,4.352,4.3672,4.352,4.3596,190000.0
2009-04-08 12:15:00,5.76,5.77,5.75,5.77,393800.0,4.3596,4.3672,4.352,4.3672,393800.0
2009-04-08 12:20:00,5.76,5.78,5.76,5.78,483600.0,4.3596,4.3747,4.3596,4.3747,483600.0
2009-04-08 12:25:00,5.78,5.78,5.76,5.76,169600.0,4.3747,4.3747,4.3596,4.3596,169600.0
2009-04-08 12:30:00,5.76,5.76,5.76,5.76,61600.0,4.3596,4.3596,4.3596,4.3596,61600.0
2009-04-08 12:35:00,5.76,5.76,5.74,5.74,190400.0,4.3596,4.3596,4.3445,4.3445,190400.0
2009-04-08 12:40:00,5.74,5.77,5.74,5.77,267400.0,4.3445,4.3672,4.3445,4.3672,267400.0
2009-04-08 12:45:00,5.77,5.78,5.76,5.77,237200.0,4.3672,4.3747,4.3596,4.3672,237200.0
2009-04-08 12:50:00,5.77,5.77,5.76,5.76,82000.0,4.3672,4.3672,4.3596,4.3596,82000.0
2009-04-08 12:55:00,5.77,5.78,5.76,5.77,152400.0,4.3672,4.3747,4.3596,4.3672,152400.0
2009-04-08 13:00:00,5.77,5.77,5.75,5.75,90400.0,4.3672,4.3672,4.352,4.352,90400.0
2009-04-08 13:05:00,5.76,5.77,5.75,5.76,43200.0,4.3596,4.3672,4.352,4.3596,43200.0
2009-04-08 13:10:00,5.76,5.77,5.76,5.76,50200.0,4.3596,4.3672,4.3596,4.3596,50200.0
2009-04-08 13:15:00,5.77,5.77,5.76,5.76,69000.0,4.3672,4.3672,4.3596,4.3596,69000.0
2009-04-08 13:20:00,5.76,5.77,5.75,5.77,46800.0,4.3596,4.3672,4.352,4.3672,46800.0
2009-04-08 13:25:00,5.76,5.77,5.76,5.77,64600.0,4.3596,4.3672,4.3596,4.3672,64600.0
2009-04-08 13:30:00,5.76,5.77,5.76,5.76,205200.0,4.3596,4.3672,4.3596,4.3596,205200.0
2009-04-08 13:35:00,5.76,5.76,5.73,5.74,123800.0,4.3596,4.3596,4.3369,4.3445,123800.0
2009-04-08 13:40:00,5.74,5.75,5.74,5.75,75000.0,4.3445,4.352,4.3445,4.352,75000.0
2009-04-08 13:45:00,5.74,5.75,5.74,5.75,35200.0,4.3445,4.352,4.3445,4.352,35200.0
2009-04-08 13:50:00,5.75,5.75,5.75,5.75,55800.0,4.352,4.352,4.352,4.352,55800.0
2009-04-08 13:55:00,5.75,5.76,5.75,5.75,197800.0,4.352,4.3596,4.352,4.352,197800.0
2009-04-08 14:00:00,5.75,5.76,5.73,5.74,274800.0,4.352,4.3596,4.3369,4.3445,274800.0
2009-04-08 14:05:00,5.74,5.74,5.71,5.71,140200.0,4.3445,4.3445,4.3218,4.3218,140200.0
2009-04-08 14:10:00,5.72,5.73,5.71,5.72,290000.0,4.3293,4.3369,4.3218,4.3293,290000.0
2009-04-08 14:15:00,5.72,5.73,5.71,5.72,514200.0,4.3293,4.3369,4.3218,4.3293,514200.0
2009-04-08 14:20:00,5.72,5.72,5.71,5.71,105200.0,4.3293,4.3293,4.3218,4.3218,105200.0
2009-04-08 14:25:00,5.71,5.72,5.71,5.71,266600.0,4.3218,4.3293,4.3218,4.3218,266600.0
2009-04-08 14:30:00,5.71,5.72,5.71,5.71,194600.0,4.3218,4.3293,4.3218,4.3218,194600.0
2009-04-08 14:35:00,5.71,5.72,5.7,5.7,208000.0,4.3218,4.3293,4.3142,4.3142,208000.0
2009-04-08 14:40:00,5.7,5.73,5.69,5.73,176800.0,4.3142,4.3369,4.3066,4.3369,176800.0
2009-04-08 14:45:00,5.72,5.73,5.72,5.72,88200.0,4.3293,4.3369,4.3293,4.3293,88200.0
2009-04-08 14:50:00,5.72,5.72,5.7,5.7,150800.0,4.3293,4.3293,4.3142,4.3142,150800.0
2009-04-08 14:55:00,5.7,5.71,5.68,5.71,177000.0,4.3142,4.3218,4.299,4.3218,177000.0
2009-04-08 15:00:00,5.71,5.71,5.67,5.68,168400.0,4.3218,4.3218,4.2915,4.299,168400.0
2009-04-08 15:05:00,5.68,5.68,5.67,5.67,116000.0,4.299,4.299,4.2915,4.2915,116000.0
2009-04-08 15:10:00,5.67,5.69,5.66,5.69,162600.0,4.2915,4.3066,4.2839,4.3066,162600.0
2009-04-08 15:15:00,5.68,5.71,5.68,5.71,132800.0,4.299,4.3218,4.299,4.3218,132800.0
2009-04-08 15:20:00,5.71,5.72,5.7,5.72,168800.0,4.3218,4.3293,4.3142,4.3293,168800.0
2009-04-08 15:25:00,5.72,5.73,5.7,5.71,140400.0,4.3293,4.3369,4.3142,4.3218,140400.0
2009-04-08 15:30:00,5.7,5.73,5.7,5.72,256800.0,4.3142,4.3369,4.3142,4.3293,256800.0
2009-04-08 15:35:00,5.72,5.73,5.71,5.73,174800.0,4.3293,4.3369,4.3218,4.3369,174800.0
2009-04-08 15:40:00,5.73,5.73,5.72,5.72,201600.0,4.3369,4.3369,4.3293,4.3293,201600.0
2009-04-08 15:45:00,5.72,5.74,5.71,5.72,327800.0,4.3293,4.3445,4.3218,4.3293,327800.0
2009-04-08 15:50:00,5.71,5.74,5.71,5.71,500400.0,4.3218,4.3445,4.3218,4.3218,500400.0
2009-04-08 15:55:00,5.71,5.74,5.71,5.74,885800.0,4.3218,4.3445,4.3218,4.3445,885800.0
2009-04-09 09:30:00,5.82,5.93,5.82,5.91,360800.0,4.405,4.4883,4.405,4.4731,360800.0
2009-04-09 09:35:00,5.91,5.92,5.89,5.89,317600.0,4.4731,4.4807,4.458,4.458,317600.0
2009-04-09 09:40:00,5.89,5.95,5.89,5.95,451800.0,4.458,4.5034,4.458,4.5034,451800.0
2009-04-09 09:45:00,5.95,5.99,5.95,5.99,662800.0,4.5034,4.5337,4.5034,4.5337,662800.0
2009-04-09 09:50:00,5.99,6.0,5.97,5.97,544000.0,4.5337,4.5412,4.5185,4.5185,544000.0
2009-04-09 09:55:00,5.98,6.0,5.97,5.99,503200.0,4.5261,4.5412,4.5185,4.5337,503200.0
2009-04-09 10:00:00,6.0,6.0,5.99,5.99,640200.0,4.5412,4.5412,4.5337,4.5337,640200.0
2009-04-09 10:05:00,6.0,6.02,5.99,5.99,1641200.0,4.5412,4.5564,4.5337,4.5337,1641200.0
2009-04-09 10:10:00,6.0,6.04,5.98,6.03,713000.0,4.5412,4.5715,4.5261,4.5639,713000.0
2009-04-09 10:15:00,6.03,6.04,6.01,6.03,422400.0,4.5639,4.5715,4.5488,4.5639,422400.0
2009-04-09 10:20:00,6.03,6.05,6.02,6.04,485400.0,4.5639,4.5791,4.5564,4.5715,485400.0
2009-04-09 10:25:00,6.04,6.05,6.03,6.03,413200.0,4.5715,4.5791,4.5639,4.5639,413200.0
2009-04-09 10:30:00,6.03,6.07,6.03,6.07,623000.0,4.5639,4.5942,4.5639,4.5942,623000.0
2009-04-09 10:35:00,6.07,6.08,6.05,6.05,267600.0,4.5942,4.6018,4.5791,4.5791,267600.0
2009-04-09 10:40:00,6.05,6.06,6.04,6.05,295400.0,4.5791,4.5867,4.5715,4.5791,295400.0
2009-04-09 10:45:00,6.05,6.05,6.04,6.04,383200.0,4.5791,4.5791,4.5715,4.5715,383200.0
2009-04-09 10:50:00,6.04,6.05,6.04,6.04,233800.0,4.5715,4.5791,4.5715,4.5715,233800.0
2009-04-09 10:55:00,6.05,6.05,6.03,6.04,297600.0,4.5791,4.5791,4.5639,4.5715,297600.0
2009-04-09 11:00:00,6.04,6.05,6.02,6.04,360200.0,4.5715,4.5791,4.5564,4.5715,360200.0
2009-04-09 11:05:00,6.04,6.05,6.03,6.03,86600.0,4.5715,4.5791,4.5639,4.5639,86600.0
2009-04-09 11:10:00,6.03,6.04,6.03,6.03,246000.0,4.5639,4.5715,4.5639,4.5639,246000.0
2009-04-09 11:15:00,6.03,6.04,6.03,6.03,260400.0,4.5639,4.5715,4.5639,4.5639,260400.0
2009-04-09 11:20:00,6.03,6.05,6.03,6.04,285200.0,4.5639,4.5791,4.5639,4.5715,285200.0
2009-04-09 11:25:00,6.04,6.04,6.02,6.02,140600.0,4.5715,4.5715,4.5564,4.5564,140600.0
2009-04-09 11:30:00,6.02,6.03,6.02,6.03,155400.0,4.5564,4.5639,4.5564,4.5639,155400.0
2009-04-09 11:35:00,6.03,6.05,6.03,6.04,287600.0,4.5639,4.5791,4.5639,4.5715,287600.0
2009-04-09 11:40:00,6.04,6.04,6.04,6.04,130400.0,4.5715,4.5715,4.5715,4.5715,130400.0
2009-04-09 11:45:00,6.04,6.04,6.02,6.04,326400.0,4.5715,4.5715,4.5564,4.5715,326400.0
2009-04-09 11:50:00,6.04,6.04,6.01,6.03,627400.0,4.5715,4.5715,4.5488,4.5639,627400.0
2009-04-09 11:55:00,6.03,6.03,6.01,6.01,283800.0,4.5639,4.5639,4.5488,4.5488,283800.0
2009-04-09 12:00:00,6.02,6.02,6.01,6.01,84800.0,4.5564,4.5564,4.5488,4.5488,84800.0
2009-04-09 12:05:00,6.01,6.01,5.99,6.01,315600.0,4.5488,4.5488,4.5337,4.5488,315600.0
2009-04-09 12:10:00,6.0,6.02,6.0,6.0,78400.0,4.5412,4.5564,4.5412,4.5412,78400.0
2009-04-09 12:15:00,6.0,6.01,5.99,6.0,395800.0,4.5412,4.5488,4.5337,4.5412,395800.0
2009-04-09 12:20:00,5.99,6.02,5.99,6.0,478600.0,4.5337,4.5564,4.5337,4.5412,478600.0
2009-04-09 12:25:00,6.0,6.01,5.99,6.0,294600.0,4.5412,4.5488,4.5337,4.5412,294600.0
2009-04-09 12:30:00,6.01,6.02,6.0,6.0,108000.0,4.5488,4.5564,4.5412,4.5412,108000.0
2009-04-09 12:35:00,6.0,6.01,6.0,6.0,138600.0,4.5412,4.5488,4.5412,4.5412,138600.0
2009-04-09 12:40:00,6.0,6.02,6.0,6.01,94400.0,4.5412,4.5564,4.5412,4.5488,94400.0
2009-04-09 12:45:00,6.01,6.02,6.0,6.01,51000.0,4.5488,4.5564,4.5412,4.5488,51000.0
2009-04-09 12:50:00,6.01,6.01,6.0,6.0,47600.0,4.5488,4.5488,4.5412,4.5412,47600.0
2009-04-09 12:55:00,6.0,6.01,6.0,6.01,66600.0,4.5412,4.5488,4.5412,4.5488,66600.0
2009-04-09 13:00:00,6.0,6.01,6.0,6.01,213200.0,4.5412,4.5488,4.5412,4.5488,213200.0
2009-04-09 13:05:00,6.01,6.02,6.01,6.01,167400.0,4.5488,4.5564,4.5488,4.5488,167400.0
2009-04-09 13:10:00,6.01,6.02,6.01,6.01,63600.0,4.5488,4.5564,4.5488,4.5488,63600.0
2009-04-09 13:15:00,6.01,6.01,6.01,6.01,45600.0,4.5488,4.5488,4.5488,4.5488,45600.0
2009-04-09 13:20:00,6.01,6.03,6.01,6.02,144800.0,4.5488,4.5639,4.5488,4.5564,144800.0
2009-04-09 13:25:00,6.02,6.02,6.02,6.02,45600.0,4.5564,4.5564,4.5564,4.5564,45600.0
2009-04-09 13:30:00,6.02,6.02,6.01,6.01,87200.0,4.5564,4.5564,4.5488,4.5488,87200.0
2009-04-09 13:35:00,6.01,6.02,6.01,6.02,254200.0,4.5488,4.5564,4.5488,4.5564,254200.0
2009-04-09 13:40:00,6.02,6.02,6.02,6.02,85800.0,4.5564,4.5564,4.5564,4.5564,85800.0
2009-04-09 13:45:00,6.02,6.02,6.01,6.02,255800.0,4.5564,4.5564,4.5488,4.5564,255800.0
2009-04-09 13:50:00,6.02,6.02,6.01,6.02,96800.0,4.5564,4.5564,4.5488,4.5564,96800.0
2009-04-09 13:55:00,6.02,6.02,6.01,6.01,105600.0,4.5564,4.5564,4.5488,4.5488,105600.0
2009-04-09 14:00:00,6.01,6.01,6.0,6.0,94400.0,4.5488,4.5488,4.5412,4.5412,94400.0
2009-04-09 14:05:00,6.0,6.01,6.0,6.0,146400.0,4.5412,4.5488,4.5412,4.5412,146400.0
2009-04-09 14:10:00,6.01,6.01,6.0,6.01,136200.0,4.5488,4.5488,4.5412,4.5488,136200.0
2009-04-09 14:15:00,6.01,6.01,5.98,6.0,262400.0,4.5488,4.5488,4.5261,4.5412,262400.0
2009-04-09 14:20:00,6.0,6.0,5.99,6.0,47200.0,4.5412,4.5412,4.5337,4.5412,47200.0
2009-04-09 14:25:00,6.0,6.01,6.0,6.01,170000.0,4.5412,4.5488,4.5412,4.5488,170000.0
2009-04-09 14:30:00,6.01,6.02,6.01,6.02,126400.0,4.5488,4.5564,4.5488,4.5564,126400.0
2009-04-09 14:35:00,6.02,6.03,6.02,6.03,223800.0,4.5564,4.5639,4.5564,4.5639,223800.0
2009-04-09 14:40:00,6.03,6.03,6.01,6.02,143400.0,4.5639,4.5639,4.5488,4.5564,143400.0
2009-04-09 14:45:00,6.01,6.03,6.01,6.02,169400.0,4.5488,4.5639,4.5488,4.5564,169400.0
2009-04-09 14:50:00,6.02,6.03,6.01,6.02,161200.0,4.5564,4.5639,4.5488,4.5564,161200.0
2009-04-09 14:55:00,6.01,6.02,6.01,6.01,58000.0,4.5488,4.5564,4.5488,4.5488,58000.0
2009-04-09 15:00:00,6.01,6.02,6.01,6.01,195000.0,4.5488,4.5564,4.5488,4.5488,195000.0
2009-04-09 15:05:00,6.01,6.02,6.01,6.02,56600.0,4.5488,4.5564,4.5488,4.5564,56600.0
2009-04-09 15:10:00,6.01,6.02,5.99,5.99,201000.0,4.5488,4.5564,4.5337,4.5337,201000.0
2009-04-09 15:15:00,6.0,6.01,5.99,6.01,142400.0,4.5412,4.5488,4.5337,4.5488,142400.0
2009-04-09 15:20:00,6.01,6.02,6.0,6.0,183400.0,4.5488,4.5564,4.5412,4.5412,183400.0
2009-04-09 15:25:00,6.0,6.01,6.0,6.01,108600.0,4.5412,4.5488,4.5412,4.5488,108600.0
2009-04-09 15:30:00,6.01,6.01,6.0,6.0,169600.0,4.5488,4.5488,4.5412,4.5412,169600.0
2009-04-09 15:35:00,6.0,6.01,5.99,6.01,283800.0,4.5412,4.5488,4.5337,4.5488,283800.0
2009-04-09 15:40:00,6.0,6.01,5.97,5.98,457200.0,4.5412,4.5488,4.5185,4.5261,457200.0
2009-04-09 15:45:00,5.98,6.0,5.97,6.0,429200.0,4.5261,4.5412,4.5185,4.5412,429200.0
2009-04-09 15:50:00,6.0,6.02,5.99,6.0,721400.0,4.5412,4.5564,4.5337,4.5412,721400.0
2009-04-09 15:55:00,6.0,6.01,5.98,6.01,1580000.0,4.5412,4.5488,4.5261,4.5488,1580000.0
2009-04-13 09:30:00,5.98,6.01,5.93,5.93,467400.0,4.5261,4.5488,4.4883,4.4883,467400.0
2009-04-13 09:35:00,5.93,5.93,5.89,5.91,268600.0,4.4883,4.4883,4.458,4.4731,268600.0
2009-04-13 09:40:00,5.91,5.93,5.9,5.92,229600.0,4.4731,4.4883,4.4656,4.4807,229600.0
2009-04-13 09:45:00,5.93,5.96,5.92,5.92,369200.0,4.4883,4.511,4.4807,4.4807,369200.0
2009-04-13 09:50:00,5.92,5.93,5.9,5.93,132600.0,4.4807,4.4883,4.4656,4.4883,132600.0
2009-04-13 09:55:00,5.93,5.93,5.9,5.9,193800.0,4.4883,4.4883,4.4656,4.4656,193800.0
2009-04-13 10:00:00,5.9,5.91,5.89,5.9,116000.0,4.4656,4.4731,4.458,4.4656,116000.0
2009-04-13 10:05:00,5.9,5.9,5.89,5.9,109400.0,4.4656,4.4656,4.458,4.4656,109400.0
2009-04-13 10:10:00,5.9,5.95,5.9,5.94,184800.0,4.4656,4.5034,4.4656,4.4958,184800.0
2009-04-13 10:15:00,5.94,5.95,5.93,5.94,144800.0,4.4958,4.5034,4.4883,4.4958,144800.0
2009-04-13 10:20:00,5.94,5.97,5.93,5.96,275400.0,4.4958,4.5185,4.4883,4.511,275400.0
2009-04-13 10:25:00,5.96,5.97,5.95,5.95,220600.0,4.511,4.5185,4.5034,4.5034,220600.0
2009-04-13 10:30:00,5.95,5.96,5.93,5.95,174400.0,4.5034,4.511,4.4883,4.5034,174400.0
2009-04-13 10:35:00,5.95,5.95,5.93,5.93,78400.0,4.5034,4.5034,4.4883,4.4883,78400.0
2009-04-13 10:40:00,5.93,5.93,5.92,5.93,180200.0,4.4883,4.4883,4.4807,4.4883,180200.0
2009-04-13 10:45:00,5.93,5.93,5.92,5.93,143200.0,4.4883,4.4883,4.4807,4.4883,143200.0
2009-04-13 10:50:00,5.93,5.93,5.92,5.92,226800.0,4.4883,4.4883,4.4807,4.4807,226800.0
2009-04-13 10:55:00,5.92,5.93,5.92,5.92,73400.0,4.4807,4.4883,4.4807,4.4807,73400.0
2009-04-13 11:00:00,5.92,5.92,5.87,5.87,237000.0,4.4807,4.4807,4.4428,4.4428,237000.0
2009-04-13 11:05:00,5.87,5.88,5.86,5.87,299400.0,4.4428,4.4504,4.4353,4.4428,299400.0
2009-04-13 11:10:00,5.87,5.9,5.87,5.9,184200.0,4.4428,4.4656,4.4428,4.4656,184200.0
2009-04-13 11:15:00,5.9,5.91,5.9,5.9,98000.0,4.4656,4.4731,4.4656,4.4656,98000.0
2009-04-13 11:20:00,5.9,5.9,5.89,5.89,96400.0,4.4656,4.4656,4.458,4.458,96400.0
2009-04-13 11:25:00,5.89,5.91,5.89,5.91,114600.0,4.458,4.4731,4.458,4.4731,114600.0
2009-04-13 11:30:00,5.91,5.91,5.91,5.91,29200.0,4.4731,4.4731,4.4731,4.4731,29200.0
2009-04-13 11:35:00,5.91,5.91,5.9,5.91,127000.0,4.4731,4.4731,4.4656,4.4731,127000.0
2009-04-13 11:40:00,5.91,5.93,5.91,5.93,277800.0,4.4731,4.4883,4.4731,4.4883,277800.0
2009-04-13 11:45:00,5.93,5.93,5.92,5.93,30600.0,4.4883,4.4883,4.4807,4.4883,30600.0
2009-04-13 11:50:00,5.93,5.93,5.92,5.92,97600.0,4.4883,4.4883,4.4807,4.4807,97600.0
2009-04-13 11:55:00,5.92,5.93,5.92,5.93,85000.0,4.4807,4.4883,4.4807,4.4883,85000.0
2009-04-13 12:00:00,5.93,5.93,5.93,5.93,88000.0,4.4883,4.4883,4.4883,4.4883,88000.0
2009-04-13 12:05:00,5.93,5.93,5.92,5.92,93800.0,4.4883,4.4883,4.4807,4.4807,93800.0
2009-04-13 12:10:00,5.92,5.93,5.92,5.93,41600.0,4.4807,4.4883,4.4807,4.4883,41600.0
2009-04-13 12:15:00,5.93,5.93,5.93,5.93,78800.0,4.4883,4.4883,4.4883,4.4883,78800.0
2009-04-13 12:20:00,5.93,5.93,5.93,5.93,64800.0,4.4883,4.4883,4.4883,4.4883,64800.0
2009-04-13 12:25:00,5.93,5.93,5.93,5.93,111200.0,4.4883,4.4883,4.4883,4.4883,111200.0
2009-04-13 12:30:00,5.93,5.96,5.93,5.95,157400.0,4.4883,4.511,4.4883,4.5034,157400.0
2009-04-13 12:35:00,5.95,5.96,5.95,5.95,98600.0,4.5034,4.511,4.5034,4.5034,98600.0
2009-04-13 12:40:00,5.95,5.96,5.94,5.94,105400.0,4.5034,4.511,4.4958,4.4958,105400.0
2009-04-13 12:45:00,5.94,5.95,5.93,5.95,86800.0,4.4958,4.5034,4.4883,4.5034,86800.0
2009-04-13 12:50:00,5.95,5.95,5.95,5.95,50600.0,4.5034,4.5034,4.5034,4.5034,50600.0
2009-04-13 12:55:00,5.95,5.95,5.95,5.95,30400.0,4.5034,4.5034,4.5034,4.5034,30400.0
2009-04-13 13:00:00,5.95,5.95,5.93,5.93,84400.0,4.5034,4.5034,4.4883,4.4883,84400.0
2009-04-13 13:05:00,5.93,5.93,5.92,5.92,52800.0,4.4883,4.4883,4.4807,4.4807,52800.0
2009-04-13 13:10:00,5.93,5.93,5.92,5.92,42400.0,4.4883,4.4883,4.4807,4.4807,42400.0
2009-04-13 13:15:00,5.92,5.93,5.92,5.93,54600.0,4.4807,4.4883,4.4807,4.4883,54600.0
2009-04-13 13:20:00,5.93,5.96,5.93,5.95,136800.0,4.4883,4.511,4.4883,4.5034,136800.0
2009-04-13 13:25:00,5.96,5.96,5.94,5.95,233200.0,4.511,4.511,4.4958,4.5034,233200.0
2009-04-13 13:30:00,5.96,5.96,5.95,5.96,35400.0,4.511,4.511,4.5034,4.511,35400.0
2009-04-13 13:35:00,5.96,5.96,5.95,5.95,122600.0,4.511,4.511,4.5034,4.5034,122600.0
2009-04-13 13:40:00,5.95,5.96,5.95,5.95,75200.0,4.5034,4.511,4.5034,4.5034,75200.0
2009-04-13 13:45:00,5.95,5.95,5.95,5.95,44200.0,4.5034,4.5034,4.5034,4.5034,44200.0
2009-04-13 13:50:00,5.95,5.96,5.95,5.95,176200.0,4.5034,4.511,4.5034,4.5034,176200.0
2009-04-13 13:55:00,5.96,5.97,5.95,5.96,124000.0,4.511,4.5185,4.5034,4.511,124000.0
2009-04-13 14:00:00,5.97,5.97,5.96,5.96,83400.0,4.5185,4.5185,4.511,4.511,83400.0
2009-04-13 14:05:00,5.97,5.97,5.96,5.97,97200.0,4.5185,4.5185,4.511,4.5185,97200.0
2009-04-13 14:10:00,5.96,5.97,5.96,5.96,360600.0,4.511,4.5185,4.511,4.511,360600.0
2009-04-13 14:15:00,5.96,5.97,5.96,5.97,188600.0,4.511,4.5185,4.511,4.5185,188600.0
2009-04-13 14:20:00,5.97,5.98,5.96,5.97,146800.0,4.5185,4.5261,4.511,4.5185,146800.0
2009-04-13 14:25:00,5.98,5.98,5.93,5.97,586000.0,4.5261,4.5261,4.4883,4.5185,586000.0
2009-04-13 14:30:00,5.97,5.98,5.96,5.97,98000.0,4.5185,4.5261,4.511,4.5185,98000.0
2009-04-13 14:35:00,5.98,5.98,5.97,5.97,80000.0,4.5261,4.5261,4.5185,4.5185,80000.0
2009-04-13 14:40:00,5.97,5.97,5.96,5.96,65200.0,4.5185,4.5185,4.511,4.511,65200.0
2009-04-13 14:45:00,5.96,5.96,5.95,5.95,63600.0,4.511,4.511,4.5034,4.5034,63600.0
2009-04-13 14:50:00,5.95,5.96,5.95,5.96,50800.0,4.5034,4.511,4.5034,4.511,50800.0
2009-04-13 14:55:00,5.96,5.97,5.96,5.96,212600.0,4.511,4.5185,4.511,4.511,212600.0
2009-04-13 15:00:00,5.96,5.99,5.96,5.99,586800.0,4.511,4.5337,4.511,4.5337,586800.0
2009-04-13 15:05:00,5.99,6.0,5.96,5.99,299200.0,4.5337,4.5412,4.511,4.5337,299200.0
2009-04-13 15:10:00,5.99,6.0,5.98,6.0,196400.0,4.5337,4.5412,4.5261,4.5412,196400.0
2009-04-13 15:15:00,6.0,6.03,5.98,6.03,609400.0,4.5412,4.5639,4.5261,4.5639,609400.0
2009-04-13 15:20:00,6.02,6.03,6.02,6.03,117200.0,4.5564,4.5639,4.5564,4.5639,117200.0
2009-04-13 15:25:00,6.03,6.04,6.02,6.03,308200.0,4.5639,4.5715,4.5564,4.5639,308200.0
2009-04-13 15:30:00,6.03,6.06,5.99,6.06,797000.0,4.5639,4.5867,4.5337,4.5867,797000.0
2009-04-13 15:35:00,6.05,6.06,6.03,6.04,381200.0,4.5791,4.5867,4.5639,4.5715,381200.0
2009-04-13 15:40:00,6.04,6.05,6.03,6.05,400600.0,4.5715,4.5791,4.5639,4.5791,400600.0
2009-04-13 15:45:00,6.05,6.05,6.01,6.03,489200.0,4.5791,4.5791,4.5488,4.5639,489200.0
2009-04-13 15:50:00,6.03,6.03,6.0,6.01,462600.0,4.5639,4.5639,4.5412,4.5488,462600.0
2009-04-13 15:55:00,6.02,6.03,6.0,6.0,734400.0,4.5564,4.5639,4.5412,4.5412,734400.0
2009-04-14 09:30:00,5.95,5.95,5.88,5.89,453800.0,4.5034,4.5034,4.4504,4.458,453800.0
2009-04-14 09:35:00,5.9,5.93,5.88,5.92,426600.0,4.4656,4.4883,4.4504,4.4807,426600.0
2009-04-14 09:40:00,5.91,5.91,5.89,5.91,182000.0,4.4731,4.4731,4.458,4.4731,182000.0
2009-04-14 09:45:00,5.91,5.92,5.88,5.89,579000.0,4.4731,4.4807,4.4504,4.458,579000.0
2009-04-14 09:50:00,5.89,5.89,5.87,5.88,562200.0,4.458,4.458,4.4428,4.4504,562200.0
2009-04-14 09:55:00,5.88,5.9,5.88,5.89,313200.0,4.4504,4.4656,4.4504,4.458,313200.0
2009-04-14 10:00:00,5.89,5.9,5.88,5.9,311800.0,4.458,4.4656,4.4504,4.4656,311800.0
2009-04-14 10:05:00,5.9,5.91,5.89,5.9,293800.0,4.4656,4.4731,4.458,4.4656,293800.0
2009-04-14 10:10:00,5.91,5.93,5.9,5.91,216000.0,4.4731,4.4883,4.4656,4.4731,216000.0
2009-04-14 10:15:00,5.91,5.93,5.9,5.93,418400.0,4.4731,4.4883,4.4656,4.4883,418400.0
2009-04-14 10:20:00,5.93,5.93,5.92,5.93,560400.0,4.4883,4.4883,4.4807,4.4883,560400.0
2009-04-14 10:25:00,5.93,5.93,5.92,5.93,376000.0,4.4883,4.4883,4.4807,4.4883,376000.0
2009-04-14 10:30:00,5.93,5.94,5.92,5.93,186800.0,4.4883,4.4958,4.4807,4.4883,186800.0
2009-04-14 10:35:00,5.93,5.93,5.93,5.93,135000.0,4.4883,4.4883,4.4883,4.4883,135000.0
2009-04-14 10:40:00,5.93,5.94,5.93,5.94,223400.0,4.4883,4.4958,4.4883,4.4958,223400.0
2009-04-14 10:45:00,5.94,5.95,5.93,5.95,163400.0,4.4958,4.5034,4.4883,4.5034,163400.0
2009-04-14 10:50:00,5.95,5.96,5.95,5.96,122200.0,4.5034,4.511,4.5034,4.511,122200.0
2009-04-14 10:55:00,5.96,5.96,5.95,5.95,185200.0,4.511,4.511,4.5034,4.5034,185200.0
2009-04-14 11:00:00,5.96,5.96,5.95,5.95,98400.0,4.511,4.511,4.5034,4.5034,98400.0
2009-04-14 11:05:00,5.95,5.96,5.93,5.93,301800.0,4.5034,4.511,4.4883,4.4883,301800.0
2009-04-14 11:10:00,5.93,5.93,5.91,5.91,455600.0,4.4883,4.4883,4.4731,4.4731,455600.0
2009-04-14 11:15:00,5.91,5.93,5.91,5.92,473600.0,4.4731,4.4883,4.4731,4.4807,473600.0
2009-04-14 11:20:00,5.93,5.93,5.91,5.91,351800.0,4.4883,4.4883,4.4731,4.4731,351800.0
2009-04-14 11:25:00,5.91,5.91,5.9,5.9,209200.0,4.4731,4.4731,4.4656,4.4656,209200.0
2009-04-14 11:30:00,5.9,5.92,5.9,5.91,189800.0,4.4656,4.4807,4.4656,4.4731,189800.0
2009-04-14 11:35:00,5.91,5.91,5.9,5.91,147800.0,4.4731,4.4731,4.4656,4.4731,147800.0
2009-04-14 11:40:00,5.91,5.92,5.91,5.92,179800.0,4.4731,4.4807,4.4731,4.4807,179800.0
2009-04-14 11:45:00,5.92,5.93,5.92,5.92,103200.0,4.4807,4.4883,4.4807,4.4807,103200.0
2009-04-14 11:50:00,5.92,5.93,5.92,5.93,229400.0,4.4807,4.4883,4.4807,4.4883,229400.0
2009-04-14 11:55:00,5.93,5.93,5.92,5.92,173800.0,4.4883,4.4883,4.4807,4.4807,173800.0
2009-04-14 12:00:00,5.92,5.92,5.91,5.91,79200.0,4.4807,4.4807,4.4731,4.4731,79200.0
2009-04-14 12:05:00,5.91,5.92,5.91,5.91,97400.0,4.4731,4.4807,4.4731,4.4731,97400.0
2009-04-14 12:10:00,5.91,5.92,5.91,5.92,64000.0,4.4731,4.4807,4.4731,4.4807,64000.0
2009-04-14 12:15:00,5.91,5.93,5.91,5.91,141200.0,4.4731,4.4883,4.4731,4.4731,141200.0
2009-04-14 12:20:00,5.91,5.92,5.91,5.92,161000.0,4.4731,4.4807,4.4731,4.4807,161000.0
2009-04-14 12:25:00,5.92,5.93,5.91,5.92,305000.0,4.4807,4.4883,4.4731,4.4807,305000.0
2009-04-14 12:30:00,5.92,5.92,5.91,5.92,203000.0,4.4807,4.4807,4.4731,4.4807,203000.0
2009-04-14 12:35:00,5.93,5.93,5.92,5.93,339800.0,4.4883,4.4883,4.4807,4.4883,339800.0
2009-04-14 12:40:00,5.93,5.93,5.91,5.92,293600.0,4.4883,4.4883,4.4731,4.4807,293600.0
2009-04-14 12:45:00,5.92,5.92,5.91,5.91,317400.0,4.4807,4.4807,4.4731,4.4731,317400.0
2009-04-14 12:50:00,5.91,5.92,5.91,5.92,167800.0,4.4731,4.4807,4.4731,4.4807,167800.0
2009-04-14 12:55:00,5.92,5.92,5.91,5.92,115200.0,4.4807,4.4807,4.4731,4.4807,115200.0
2009-04-14 13:00:00,5.92,5.92,5.91,5.91,65800.0,4.4807,4.4807,4.4731,4.4731,65800.0
2009-04-14 13:05:00,5.91,5.92,5.9,5.91,168200.0,4.4731,4.4807,4.4656,4.4731,168200.0
2009-04-14 13:10:00,5.9,5.92,5.9,5.91,718400.0,4.4656,4.4807,4.4656,4.4731,718400.0
2009-04-14 13:15:00,5.91,5.93,5.91,5.93,631600.0,4.4731,4.4883,4.4731,4.4883,631600.0
2009-04-14 13:20:00,5.93,5.93,5.92,5.92,161400.0,4.4883,4.4883,4.4807,4.4807,161400.0
2009-04-14 13:25:00,5.93,5.93,5.92,5.93,152200.0,4.4883,4.4883,4.4807,4.4883,152200.0
2009-04-14 13:30:00,5.93,5.97,5.93,5.96,489200.0,4.4883,4.5185,4.4883,4.511,489200.0
2009-04-14 13:35:00,5.96,5.96,5.93,5.95,761800.0,4.511,4.511,4.4883,4.5034,761800.0
2009-04-14 13:40:00,5.95,5.95,5.93,5.93,990200.0,4.5034,4.5034,4.4883,4.4883,990200.0
2009-04-14 13:45:00,5.93,5.93,5.92,5.92,457400.0,4.4883,4.4883,4.4807,4.4807,457400.0
2009-04-14 13:50:00,5.92,5.92,5.91,5.92,625800.0,4.4807,4.4807,4.4731,4.4807,625800.0
2009-04-14 13:55:00,5.92,5.93,5.91,5.93,178200.0,4.4807,4.4883,4.4731,4.4883,178200.0
2009-04-14 14:00:00,5.93,5.93,5.92,5.93,207800.0,4.4883,4.4883,4.4807,4.4883,207800.0
2009-04-14 14:05:00,5.93,5.93,5.92,5.93,525000.0,4.4883,4.4883,4.4807,4.4883,525000.0
2009-04-14 14:10:00,5.93,5.93,5.93,5.93,590800.0,4.4883,4.4883,4.4883,4.4883,590800.0
2009-04-14 14:15:00,5.93,5.97,5.92,5.96,844800.0,4.4883,4.5185,4.4807,4.511,844800.0
2009-04-14 14:20:00,5.96,5.98,5.95,5.98,529200.0,4.511,4.5261,4.5034,4.5261,529200.0
2009-04-14 14:25:00,5.98,5.98,5.93,5.94,643800.0,4.5261,4.5261,4.4883,4.4958,643800.0
2009-04-14 14:30:00,5.95,5.95,5.94,5.94,235400.0,4.5034,4.5034,4.4958,4.4958,235400.0
2009-04-14 14:35:00,5.94,5.95,5.93,5.94,94800.0,4.4958,4.5034,4.4883,4.4958,94800.0
2009-04-14 14:40:00,5.94,5.95,5.94,5.95,131600.0,4.4958,4.5034,4.4958,4.5034,131600.0
2009-04-14 14:45:00,5.95,5.97,5.95,5.95,264400.0,4.5034,4.5185,4.5034,4.5034,264400.0
2009-04-14 14:50:00,5.95,5.95,5.93,5.93,202000.0,4.5034,4.5034,4.4883,4.4883,202000.0
2009-04-14 14:55:00,5.93,5.96,5.93,5.96,451000.0,4.4883,4.511,4.4883,4.511,451000.0
2009-04-14 15:00:00,5.96,5.97,5.95,5.96,817800.0,4.511,4.5185,4.5034,4.511,817800.0
2009-04-14 15:05:00,5.96,5.96,5.96,5.96,143400.0,4.511,4.511,4.511,4.511,143400.0
2009-04-14 15:10:00,5.96,5.97,5.95,5.95,351800.0,4.511,4.5185,4.5034,4.5034,351800.0
2009-04-14 15:15:00,5.95,5.98,5.95,5.97,402800.0,4.5034,4.5261,4.5034,4.5185,402800.0
2009-04-14 15:20:00,5.98,5.98,5.96,5.96,359600.0,4.5261,4.5261,4.511,4.511,359600.0
2009-04-14 15:25:00,5.96,5.97,5.94,5.95,675800.0,4.511,4.5185,4.4958,4.5034,675800.0
2009-04-14 15:30:00,5.95,5.96,5.93,5.93,410000.0,4.5034,4.511,4.4883,4.4883,410000.0
2009-04-14 15:35:00,5.93,5.94,5.93,5.93,384400.0,4.4883,4.4958,4.4883,4.4883,384400.0
2009-04-14 15:40:00,5.93,5.95,5.93,5.95,496600.0,4.4883,4.5034,4.4883,4.5034,496600.0
2009-04-14 15:45:00,5.95,5.97,5.94,5.95,601000.0,4.5034,4.5185,4.4958,4.5034,601000.0
2009-04-14 15:50:00,5.94,5.96,5.93,5.93,828000.0,4.4958,4.511,4.4883,4.4883,828000.0
2009-04-14 15:55:00,5.93,5.93,5.92,5.93,1476800.0,4.4883,4.4883,4.4807,4.4883,1476800.0
2009-04-15 09:30:00,5.58,5.72,5.58,5.71,1383200.0,4.2234,4.3293,4.2234,4.3218,1383200.0
2009-04-15 09:35:00,5.71,5.74,5.66,5.74,1191600.0,4.3218,4.3445,4.2839,4.3445,1191600.0
2009-04-15 09:40:00,5.74,5.74,5.68,5.73,680600.0,4.3445,4.3445,4.299,4.3369,680600.0
2009-04-15 09:45:00,5.73,5.75,5.57,5.74,872600.0,4.3369,4.352,4.2158,4.3445,872600.0
2009-04-15 09:50:00,5.74,5.79,5.74,5.78,1036600.0,4.3445,4.3823,4.3445,4.3747,1036600.0
2009-04-15 09:55:00,5.78,5.8,5.77,5.78,884000.0,4.3747,4.3899,4.3672,4.3747,884000.0
2009-04-15 10:00:00,5.78,5.79,5.74,5.77,991600.0,4.3747,4.3823,4.3445,4.3672,991600.0
2009-04-15 10:05:00,5.77,5.78,5.74,5.78,385200.0,4.3672,4.3747,4.3445,4.3747,385200.0
2009-04-15 10:10:00,5.78,5.8,5.78,5.8,331400.0,4.3747,4.3899,4.3747,4.3899,331400.0
2009-04-15 10:15:00,5.8,5.81,5.79,5.8,461400.0,4.3899,4.3974,4.3823,4.3899,461400.0
2009-04-15 10:20:00,5.8,5.81,5.8,5.81,746800.0,4.3899,4.3974,4.3899,4.3974,746800.0
2009-04-15 10:25:00,5.81,5.83,5.81,5.81,889600.0,4.3974,4.4126,4.3974,4.3974,889600.0
2009-04-15 10:30:00,5.81,5.81,5.75,5.8,1490000.0,4.3974,4.3974,4.352,4.3899,1490000.0
2009-04-15 10:35:00,5.8,5.8,5.76,5.78,710600.0,4.3899,4.3899,4.3596,4.3747,710600.0
2009-04-15 10:40:00,5.78,5.78,5.75,5.76,391000.0,4.3747,4.3747,4.352,4.3596,391000.0
2009-04-15 10:45:00,5.77,5.77,5.74,5.75,268600.0,4.3672,4.3672,4.3445,4.352,268600.0
2009-04-15 10:50:00,5.75,5.76,5.74,5.76,183600.0,4.352,4.3596,4.3445,4.3596,183600.0
2009-04-15 10:55:00,5.76,5.76,5.75,5.76,178400.0,4.3596,4.3596,4.352,4.3596,178400.0
2009-04-15 11:00:00,5.76,5.76,5.74,5.74,705200.0,4.3596,4.3596,4.3445,4.3445,705200.0
2009-04-15 11:05:00,5.74,5.75,5.73,5.74,209200.0,4.3445,4.352,4.3369,4.3445,209200.0
2009-04-15 11:10:00,5.74,5.76,5.74,5.75,271400.0,4.3445,4.3596,4.3445,4.352,271400.0
2009-04-15 11:15:00,5.75,5.76,5.74,5.75,256600.0,4.352,4.3596,4.3445,4.352,256600.0
2009-04-15 11:20:00,5.75,5.78,5.75,5.78,287600.0,4.352,4.3747,4.352,4.3747,287600.0
2009-04-15 11:25:00,5.78,5.78,5.77,5.77,87400.0,4.3747,4.3747,4.3672,4.3672,87400.0
2009-04-15 11:30:00,5.77,5.78,5.77,5.78,200200.0,4.3672,4.3747,4.3672,4.3747,200200.0
2009-04-15 11:35:00,5.78,5.8,5.78,5.79,155400.0,4.3747,4.3899,4.3747,4.3823,155400.0
2009-04-15 11:40:00,5.79,5.79,5.78,5.78,81400.0,4.3823,4.3823,4.3747,4.3747,81400.0
2009-04-15 11:45:00,5.77,5.77,5.75,5.75,295600.0,4.3672,4.3672,4.352,4.352,295600.0
2009-04-15 11:50:00,5.76,5.76,5.75,5.75,472400.0,4.3596,4.3596,4.352,4.352,472400.0
2009-04-15 11:55:00,5.75,5.77,5.75,5.77,118000.0,4.352,4.3672,4.352,4.3672,118000.0
2009-04-15 12:00:00,5.77,5.78,5.77,5.77,412200.0,4.3672,4.3747,4.3672,4.3672,412200.0
2009-04-15 12:05:00,5.77,5.79,5.77,5.79,151200.0,4.3672,4.3823,4.3672,4.3823,151200.0
2009-04-15 12:10:00,5.79,5.79,5.78,5.79,161800.0,4.3823,4.3823,4.3747,4.3823,161800.0
2009-04-15 12:15:00,5.79,5.79,5.77,5.78,240800.0,4.3823,4.3823,4.3672,4.3747,240800.0
2009-04-15 12:20:00,5.78,5.8,5.78,5.79,570200.0,4.3747,4.3899,4.3747,4.3823,570200.0
2009-04-15 12:25:00,5.79,5.8,5.79,5.8,267800.0,4.3823,4.3899,4.3823,4.3899,267800.0
2009-04-15 12:30:00,5.8,5.8,5.79,5.8,69400.0,4.3899,4.3899,4.3823,4.3899,69400.0
2009-04-15 12:35:00,5.8,5.8,5.79,5.8,114200.0,4.3899,4.3899,4.3823,4.3899,114200.0
2009-04-15 12:40:00,5.8,5.81,5.8,5.81,216800.0,4.3899,4.3974,4.3899,4.3974,216800.0
2009-04-15 12:45:00,5.81,5.82,5.8,5.81,112400.0,4.3974,4.405,4.3899,4.3974,112400.0
2009-04-15 12:50:00,5.81,5.82,5.81,5.81,153800.0,4.3974,4.405,4.3974,4.3974,153800.0
2009-04-15 12:55:00,5.82,5.84,5.81,5.84,306400.0,4.405,4.4201,4.3974,4.4201,306400.0
2009-04-15 13:00:00,5.84,5.86,5.84,5.86,853600.0,4.4201,4.4353,4.4201,4.4353,853600.0
2009-04-15 13:05:00,5.86,5.86,5.83,5.84,331800.0,4.4353,4.4353,4.4126,4.4201,331800.0
2009-04-15 13:10:00,5.84,5.85,5.83,5.83,331000.0,4.4201,4.4277,4.4126,4.4126,331000.0
2009-04-15 13:15:00,5.83,5.83,5.82,5.82,113000.0,4.4126,4.4126,4.405,4.405,113000.0
2009-04-15 13:20:00,5.82,5.82,5.8,5.81,168400.0,4.405,4.405,4.3899,4.3974,168400.0
2009-04-15 13:25:00,5.81,5.81,5.79,5.8,134400.0,4.3974,4.3974,4.3823,4.3899,134400.0
2009-04-15 13:30:00,5.8,5.81,5.8,5.8,85200.0,4.3899,4.3974,4.3899,4.3899,85200.0
2009-04-15 13:35:00,5.81,5.81,5.79,5.79,188800.0,4.3974,4.3974,4.3823,4.3823,188800.0
2009-04-15 13:40:00,5.79,5.79,5.77,5.78,378600.0,4.3823,4.3823,4.3672,4.3747,378600.0
2009-04-15 13:45:00,5.78,5.8,5.78,5.79,612800.0,4.3747,4.3899,4.3747,4.3823,612800.0
2009-04-15 13:50:00,5.79,5.81,5.79,5.81,369600.0,4.3823,4.3974,4.3823,4.3974,369600.0
2009-04-15 13:55:00,5.81,5.82,5.8,5.82,387600.0,4.3974,4.405,4.3899,4.405,387600.0
2009-04-15 14:00:00,5.81,5.82,5.79,5.82,402000.0,4.3974,4.405,4.3823,4.405,402000.0
2009-04-15 14:05:00,5.81,5.83,5.8,5.81,230600.0,4.3974,4.4126,4.3899,4.3974,230600.0
2009-04-15 14:10:00,5.82,5.82,5.78,5.79,677800.0,4.405,4.405,4.3747,4.3823,677800.0
2009-04-15 14:15:00,5.8,5.8,5.76,5.76,684200.0,4.3899,4.3899,4.3596,4.3596,684200.0
2009-04-15 14:20:00,5.76,5.76,5.75,5.76,266000.0,4.3596,4.3596,4.352,4.3596,266000.0
2009-04-15 14:25:00,5.76,5.76,5.75,5.75,170800.0,4.3596,4.3596,4.352,4.352,170800.0
2009-04-15 14:30:00,5.75,5.77,5.74,5.75,613800.0,4.352,4.3672,4.3445,4.352,613800.0
2009-04-15 14:35:00,5.76,5.76,5.75,5.76,400400.0,4.3596,4.3596,4.352,4.3596,400400.0
2009-04-15 14:40:00,5.76,5.77,5.75,5.77,320600.0,4.3596,4.3672,4.352,4.3672,320600.0
2009-04-15 14:45:00,5.77,5.79,5.76,5.78,276000.0,4.3672,4.3823,4.3596,4.3747,276000.0
2009-04-15 14:50:00,5.78,5.78,5.75,5.75,201600.0,4.3747,4.3747,4.352,4.352,201600.0
2009-04-15 14:55:00,5.76,5.76,5.73,5.75,536800.0,4.3596,4.3596,4.3369,4.352,536800.0
2009-04-15 15:00:00,5.75,5.77,5.75,5.76,295400.0,4.352,4.3672,4.352,4.3596,295400.0
2009-04-15 15:05:00,5.76,5.76,5.73,5.73,321600.0,4.3596,4.3596,4.3369,4.3369,321600.0
2009-04-15 15:10:00,5.73,5.76,5.73,5.76,571000.0,4.3369,4.3596,4.3369,4.3596,571000.0
2009-04-15 15:15:00,5.76,5.79,5.75,5.79,639000.0,4.3596,4.3823,4.352,4.3823,639000.0
2009-04-15 15:20:00,5.79,5.8,5.77,5.8,486800.0,4.3823,4.3899,4.3672,4.3899,486800.0
2009-04-15 15:25:00,5.79,5.8,5.78,5.79,374400.0,4.3823,4.3899,4.3747,4.3823,374400.0
2009-04-15 15:30:00,5.79,5.81,5.77,5.77,515000.0,4.3823,4.3974,4.3672,4.3672,515000.0
2009-04-15 15:35:00,5.77,5.79,5.77,5.79,295200.0,4.3672,4.3823,4.3672,4.3823,295200.0
2009-04-15 15:40:00,5.79,5.82,5.79,5.8,398400.0,4.3823,4.405,4.3823,4.3899,398400.0
2009-04-15 15:45:00,5.8,5.84,5.8,5.84,415200.0,4.3899,4.4201,4.3899,4.4201,415200.0
2009-04-15 15:50:00,5.84,5.84,5.81,5.84,841400.0,4.4201,4.4201,4.3974,4.4201,841400.0
2009-04-15 15:55:00,5.84,5.86,5.83,5.83,1527800.0,4.4201,4.4353,4.4126,4.4126,1527800.0
2009-04-16 09:30:00,5.74,5.78,5.72,5.77,615000.0,4.3445,4.3747,4.3293,4.3672,615000.0
2009-04-16 09:35:00,5.77,5.82,5.75,5.8,582200.0,4.3672,4.405,4.352,4.3899,582200.0
2009-04-16 09:40:00,5.79,5.79,5.74,5.75,537800.0,4.3823,4.3823,4.3445,4.352,537800.0
2009-04-16 09:45:00,5.75,5.8,5.75,5.8,213400.0,4.352,4.3899,4.352,4.3899,213400.0
2009-04-16 09:50:00,5.8,5.83,5.8,5.82,392800.0,4.3899,4.4126,4.3899,4.405,392800.0
2009-04-16 09:55:00,5.82,5.82,5.79,5.79,1349000.0,4.405,4.405,4.3823,4.3823,1349000.0
2009-04-16 10:00:00,5.79,5.82,5.79,5.8,738200.0,4.3823,4.405,4.3823,4.3899,738200.0
2009-04-16 10:05:00,5.8,5.81,5.78,5.79,470000.0,4.3899,4.3974,4.3747,4.3823,470000.0
2009-04-16 10:10:00,5.79,5.8,5.78,5.8,604200.0,4.3823,4.3899,4.3747,4.3899,604200.0
2009-04-16 10:15:00,5.8,5.8,5.79,5.79,362200.0,4.3899,4.3899,4.3823,4.3823,362200.0
2009-04-16 10:20:00,5.79,5.8,5.78,5.79,443200.0,4.3823,4.3899,4.3747,4.3823,443200.0
2009-04-16 10:25:00,5.79,5.8,5.77,5.77,374000.0,4.3823,4.3899,4.3672,4.3672,374000.0
2009-04-16 10:30:00,5.77,5.8,5.77,5.8,345800.0,4.3672,4.3899,4.3672,4.3899,345800.0
2009-04-16 10:35:00,5.8,5.8,5.78,5.78,283800.0,4.3899,4.3899,4.3747,4.3747,283800.0
2009-04-16 10:40:00,5.78,5.78,5.75,5.75,444000.0,4.3747,4.3747,4.352,4.352,444000.0
2009-04-16 10:45:00,5.75,5.75,5.72,5.74,822600.0,4.352,4.352,4.3293,4.3445,822600.0
2009-04-16 10:50:00,5.74,5.75,5.72,5.72,329400.0,4.3445,4.352,4.3293,4.3293,329400.0
2009-04-16 10:55:00,5.72,5.73,5.71,5.71,397400.0,4.3293,4.3369,4.3218,4.3218,397400.0
2009-04-16 11:00:00,5.71,5.75,5.71,5.75,269200.0,4.3218,4.352,4.3218,4.352,269200.0
2009-04-16 11:05:00,5.75,5.76,5.74,5.76,338400.0,4.352,4.3596,4.3445,4.3596,338400.0
2009-04-16 11:10:00,5.76,5.77,5.75,5.77,463000.0,4.3596,4.3672,4.352,4.3672,463000.0
2009-04-16 11:15:00,5.77,5.78,5.76,5.77,612600.0,4.3672,4.3747,4.3596,4.3672,612600.0
2009-04-16 11:20:00,5.78,5.78,5.77,5.77,122800.0,4.3747,4.3747,4.3672,4.3672,122800.0
2009-04-16 11:25:00,5.77,5.78,5.76,5.77,95000.0,4.3672,4.3747,4.3596,4.3672,95000.0
2009-04-16 11:30:00,5.77,5.77,5.76,5.76,35600.0,4.3672,4.3672,4.3596,4.3596,35600.0
2009-04-16 11:35:00,5.76,5.78,5.76,5.77,260200.0,4.3596,4.3747,4.3596,4.3672,260200.0
2009-04-16 11:40:00,5.77,5.78,5.77,5.77,108000.0,4.3672,4.3747,4.3672,4.3672,108000.0
2009-04-16 11:45:00,5.77,5.78,5.77,5.77,152000.0,4.3672,4.3747,4.3672,4.3672,152000.0
2009-04-16 11:50:00,5.77,5.77,5.75,5.75,157000.0,4.3672,4.3672,4.352,4.352,157000.0
2009-04-16 11:55:00,5.75,5.75,5.74,5.75,413000.0,4.352,4.352,4.3445,4.352,413000.0
2009-04-16 12:00:00,5.75,5.76,5.75,5.76,476800.0,4.352,4.3596,4.352,4.3596,476800.0
2009-04-16 12:05:00,5.76,5.76,5.75,5.76,160200.0,4.3596,4.3596,4.352,4.3596,160200.0
2009-04-16 12:10:00,5.75,5.77,5.75,5.77,428400.0,4.352,4.3672,4.352,4.3672,428400.0
2009-04-16 12:15:00,5.77,5.77,5.76,5.76,226800.0,4.3672,4.3672,4.3596,4.3596,226800.0
2009-04-16 12:20:00,5.76,5.78,5.76,5.77,291800.0,4.3596,4.3747,4.3596,4.3672,291800.0
2009-04-16 12:25:00,5.76,5.77,5.75,5.75,154600.0,4.3596,4.3672,4.352,4.352,154600.0
2009-04-16 12:30:00,5.76,5.77,5.75,5.77,451800.0,4.3596,4.3672,4.352,4.3672,451800.0
2009-04-16 12:35:00,5.77,5.78,5.76,5.77,334200.0,4.3672,4.3747,4.3596,4.3672,334200.0
2009-04-16 12:40:00,5.77,5.78,5.77,5.78,287400.0,4.3672,4.3747,4.3672,4.3747,287400.0
2009-04-16 12:45:00,5.78,5.81,5.78,5.81,194600.0,4.3747,4.3974,4.3747,4.3974,194600.0
2009-04-16 12:50:00,5.81,5.83,5.8,5.83,500400.0,4.3974,4.4126,4.3899,4.4126,500400.0
2009-04-16 12:55:00,5.83,5.84,5.82,5.82,334400.0,4.4126,4.4201,4.405,4.405,334400.0
2009-04-16 13:00:00,5.82,5.83,5.82,5.82,261000.0,4.405,4.4126,4.405,4.405,261000.0
2009-04-16 13:05:00,5.82,5.83,5.81,5.82,255400.0,4.405,4.4126,4.3974,4.405,255400.0
2009-04-16 13:10:00,5.82,5.82,5.8,5.81,312600.0,4.405,4.405,4.3899,4.3974,312600.0
2009-04-16 13:15:00,5.81,5.81,5.8,5.8,315600.0,4.3974,4.3974,4.3899,4.3899,315600.0
2009-04-16 13:20:00,5.8,5.81,5.79,5.81,398000.0,4.3899,4.3974,4.3823,4.3974,398000.0
2009-04-16 13:25:00,5.81,5.84,5.81,5.84,284200.0,4.3974,4.4201,4.3974,4.4201,284200.0
2009-04-16 13:30:00,5.84,5.85,5.82,5.83,725600.0,4.4201,4.4277,4.405,4.4126,725600.0
2009-04-16 13:35:00,5.83,5.83,5.82,5.83,691000.0,4.4126,4.4126,4.405,4.4126,691000.0
2009-04-16 13:40:00,5.83,5.83,5.82,5.82,43400.0,4.4126,4.4126,4.405,4.405,43400.0
2009-04-16 13:45:00,5.82,5.83,5.82,5.82,82000.0,4.405,4.4126,4.405,4.405,82000.0
2009-04-16 13:50:00,5.82,5.83,5.81,5.81,155000.0,4.405,4.4126,4.3974,4.3974,155000.0
2009-04-16 13:55:00,5.81,5.82,5.81,5.81,260200.0,4.3974,4.405,4.3974,4.3974,260200.0
2009-04-16 14:00:00,5.81,5.81,5.8,5.8,519000.0,4.3974,4.3974,4.3899,4.3899,519000.0
2009-04-16 14:05:00,5.8,5.81,5.8,5.81,312400.0,4.3899,4.3974,4.3899,4.3974,312400.0
2009-04-16 14:10:00,5.8,5.82,5.8,5.8,581400.0,4.3899,4.405,4.3899,4.3899,581400.0
2009-04-16 14:15:00,5.81,5.81,5.8,5.81,359000.0,4.3974,4.3974,4.3899,4.3974,359000.0
2009-04-16 14:20:00,5.8,5.82,5.8,5.81,418400.0,4.3899,4.405,4.3899,4.3974,418400.0
2009-04-16 14:25:00,5.81,5.82,5.8,5.82,348600.0,4.3974,4.405,4.3899,4.405,348600.0
2009-04-16 14:30:00,5.82,5.83,5.82,5.83,229000.0,4.405,4.4126,4.405,4.4126,229000.0
2009-04-16 14:35:00,5.83,5.84,5.82,5.83,450000.0,4.4126,4.4201,4.405,4.4126,450000.0
2009-04-16 14:40:00,5.84,5.84,5.82,5.83,632600.0,4.4201,4.4201,4.405,4.4126,632600.0
2009-04-16 14:45:00,5.83,5.83,5.81,5.82,1074800.0,4.4126,4.4126,4.3974,4.405,1074800.0
2009-04-16 14:50:00,5.81,5.83,5.81,5.82,622400.0,4.3974,4.4126,4.3974,4.405,622400.0
2009-04-16 14:55:00,5.83,5.83,5.81,5.81,446000.0,4.4126,4.4126,4.3974,4.3974,446000.0
2009-04-16 15:00:00,5.81,5.81,5.81,5.81,142600.0,4.3974,4.3974,4.3974,4.3974,142600.0
2009-04-16 15:05:00,5.81,5.82,5.81,5.81,324800.0,4.3974,4.405,4.3974,4.3974,324800.0
2009-04-16 15:10:00,5.81,5.82,5.81,5.81,337200.0,4.3974,4.405,4.3974,4.3974,337200.0
2009-04-16 15:15:00,5.81,5.81,5.81,5.81,237000.0,4.3974,4.3974,4.3974,4.3974,237000.0
2009-04-16 15:20:00,5.81,5.84,5.81,5.83,1234800.0,4.3974,4.4201,4.3974,4.4126,1234800.0
2009-04-16 15:25:00,5.84,5.84,5.83,5.83,783400.0,4.4201,4.4201,4.4126,4.4126,783400.0
2009-04-16 15:30:00,5.84,5.84,5.83,5.83,810200.0,4.4201,4.4201,4.4126,4.4126,810200.0
2009-04-16 15:35:00,5.84,5.84,5.83,5.83,626000.0,4.4201,4.4201,4.4126,4.4126,626000.0
2009-04-16 15:40:00,5.83,5.83,5.8,5.8,761600.0,4.4126,4.4126,4.3899,4.3899,761600.0
2009-04-16 15:45:00,5.8,5.83,5.8,5.81,618200.0,4.3899,4.4126,4.3899,4.3974,618200.0
2009-04-16 15:50:00,5.81,5.82,5.8,5.81,1230400.0,4.3974,4.405,4.3899,4.3974,1230400.0
2009-04-16 15:55:00,5.81,5.82,5.8,5.8,2090000.0,4.3974,4.405,4.3899,4.3899,2090000.0
2009-04-17 09:30:00,5.77,5.89,5.76,5.88,3244600.0,4.3672,4.458,4.3596,4.4504,3244600.0
2009-04-17 09:35:00,5.88,5.93,5.88,5.92,514000.0,4.4504,4.4883,4.4504,4.4807,514000.0
2009-04-17 09:40:00,5.92,5.93,5.88,5.91,495200.0,4.4807,4.4883,4.4504,4.4731,495200.0
2009-04-17 09:45:00,5.92,5.93,5.89,5.93,332200.0,4.4807,4.4883,4.458,4.4883,332200.0
2009-04-17 09:50:00,5.93,5.96,5.9,5.96,618600.0,4.4883,4.511,4.4656,4.511,618600.0
2009-04-17 09:55:00,5.96,5.99,5.95,5.97,256400.0,4.511,4.5337,4.5034,4.5185,256400.0
2009-04-17 10:00:00,5.97,5.98,5.95,5.97,284200.0,4.5185,4.5261,4.5034,4.5185,284200.0
2009-04-17 10:05:00,5.96,5.97,5.95,5.96,211600.0,4.511,4.5185,4.5034,4.511,211600.0
2009-04-17 10:10:00,5.96,5.97,5.92,5.93,632600.0,4.511,4.5185,4.4807,4.4883,632600.0
2009-04-17 10:15:00,5.93,5.94,5.91,5.93,416400.0,4.4883,4.4958,4.4731,4.4883,416400.0
2009-04-17 10:20:00,5.93,5.93,5.92,5.93,246000.0,4.4883,4.4883,4.4807,4.4883,246000.0
2009-04-17 10:25:00,5.93,5.93,5.91,5.92,307000.0,4.4883,4.4883,4.4731,4.4807,307000.0
2009-04-17 10:30:00,5.92,5.92,5.87,5.88,177600.0,4.4807,4.4807,4.4428,4.4504,177600.0
2009-04-17 10:35:00,5.88,5.88,5.86,5.88,235600.0,4.4504,4.4504,4.4353,4.4504,235600.0
2009-04-17 10:40:00,5.88,5.9,5.88,5.89,202000.0,4.4504,4.4656,4.4504,4.458,202000.0
2009-04-17 10:45:00,5.88,5.9,5.88,5.89,229800.0,4.4504,4.4656,4.4504,4.458,229800.0
2009-04-17 10:50:00,5.9,5.9,5.88,5.88,120200.0,4.4656,4.4656,4.4504,4.4504,120200.0
2009-04-17 10:55:00,5.89,5.89,5.88,5.89,993000.0,4.458,4.458,4.4504,4.458,993000.0
2009-04-17 11:00:00,5.89,5.89,5.87,5.87,430000.0,4.458,4.458,4.4428,4.4428,430000.0
2009-04-17 11:05:00,5.87,5.87,5.86,5.87,209400.0,4.4428,4.4428,4.4353,4.4428,209400.0
2009-04-17 11:10:00,5.87,5.88,5.87,5.88,241600.0,4.4428,4.4504,4.4428,4.4504,241600.0
2009-04-17 11:15:00,5.88,5.88,5.88,5.88,134600.0,4.4504,4.4504,4.4504,4.4504,134600.0
2009-04-17 11:20:00,5.88,5.88,5.88,5.88,141600.0,4.4504,4.4504,4.4504,4.4504,141600.0
2009-04-17 11:25:00,5.88,5.89,5.88,5.89,178600.0,4.4504,4.458,4.4504,4.458,178600.0
2009-04-17 11:30:00,5.89,5.9,5.88,5.9,310600.0,4.458,4.4656,4.4504,4.4656,310600.0
2009-04-17 11:35:00,5.9,5.9,5.89,5.9,213200.0,4.4656,4.4656,4.458,4.4656,213200.0
2009-04-17 11:40:00,5.9,5.91,5.9,5.9,296000.0,4.4656,4.4731,4.4656,4.4656,296000.0
2009-04-17 11:45:00,5.91,5.91,5.9,5.91,121800.0,4.4731,4.4731,4.4656,4.4731,121800.0
2009-04-17 11:50:00,5.91,5.96,5.91,5.96,672200.0,4.4731,4.511,4.4731,4.511,672200.0
2009-04-17 11:55:00,5.96,5.97,5.95,5.96,869800.0,4.511,4.5185,4.5034,4.511,869800.0
2009-04-17 12:00:00,5.95,5.96,5.95,5.95,549000.0,4.5034,4.511,4.5034,4.5034,549000.0
2009-04-17 12:05:00,5.95,5.99,5.95,5.99,325600.0,4.5034,4.5337,4.5034,4.5337,325600.0
2009-04-17 12:10:00,5.99,6.01,5.98,6.0,909200.0,4.5337,4.5488,4.5261,4.5412,909200.0
2009-04-17 12:15:00,6.0,6.02,6.0,6.0,503000.0,4.5412,4.5564,4.5412,4.5412,503000.0
2009-04-17 12:20:00,6.0,6.02,6.0,6.01,389400.0,4.5412,4.5564,4.5412,4.5488,389400.0
2009-04-17 12:25:00,6.01,6.01,5.98,5.98,854800.0,4.5488,4.5488,4.5261,4.5261,854800.0
2009-04-17 12:30:00,5.98,5.99,5.96,5.99,352800.0,4.5261,4.5337,4.511,4.5337,352800.0
2009-04-17 12:35:00,5.98,5.99,5.98,5.98,119600.0,4.5261,4.5337,4.5261,4.5261,119600.0
2009-04-17 12:40:00,5.98,5.98,5.98,5.98,189000.0,4.5261,4.5261,4.5261,4.5261,189000.0
2009-04-17 12:45:00,5.98,6.01,5.98,6.01,274000.0,4.5261,4.5488,4.5261,4.5488,274000.0
2009-04-17 12:50:00,6.01,6.02,6.0,6.0,212400.0,4.5488,4.5564,4.5412,4.5412,212400.0
2009-04-17 12:55:00,6.0,6.0,5.99,6.0,159800.0,4.5412,4.5412,4.5337,4.5412,159800.0
2009-04-17 13:00:00,6.0,6.0,5.99,6.0,73600.0,4.5412,4.5412,4.5337,4.5412,73600.0
2009-04-17 13:05:00,6.0,6.0,5.99,6.0,138400.0,4.5412,4.5412,4.5337,4.5412,138400.0
2009-04-17 13:10:00,6.0,6.0,5.98,5.99,548600.0,4.5412,4.5412,4.5261,4.5337,548600.0
2009-04-17 13:15:00,5.99,6.0,5.99,5.99,172200.0,4.5337,4.5412,4.5337,4.5337,172200.0
2009-04-17 13:20:00,5.99,6.0,5.99,5.99,97000.0,4.5337,4.5412,4.5337,4.5337,97000.0
2009-04-17 13:25:00,6.0,6.0,5.99,5.99,299200.0,4.5412,4.5412,4.5337,4.5337,299200.0
2009-04-17 13:30:00,5.99,6.0,5.99,5.99,92400.0,4.5337,4.5412,4.5337,4.5337,92400.0
2009-04-17 13:35:00,6.0,6.03,5.99,6.03,525800.0,4.5412,4.5639,4.5337,4.5639,525800.0
2009-04-17 13:40:00,6.03,6.07,6.02,6.07,386200.0,4.5639,4.5942,4.5564,4.5942,386200.0
2009-04-17 13:45:00,6.06,6.09,6.06,6.08,577200.0,4.5867,4.6094,4.5867,4.6018,577200.0
2009-04-17 13:50:00,6.08,6.09,6.06,6.06,355200.0,4.6018,4.6094,4.5867,4.5867,355200.0
2009-04-17 13:55:00,6.06,6.08,6.06,6.06,339800.0,4.5867,4.6018,4.5867,4.5867,339800.0
2009-04-17 14:00:00,6.06,6.11,6.06,6.09,838800.0,4.5867,4.6245,4.5867,4.6094,838800.0
2009-04-17 14:05:00,6.09,6.1,6.06,6.06,209600.0,4.6094,4.6169,4.5867,4.5867,209600.0
2009-04-17 14:10:00,6.06,6.07,6.06,6.07,162800.0,4.5867,4.5942,4.5867,4.5942,162800.0
2009-04-17 14:15:00,6.07,6.07,6.06,6.07,268600.0,4.5942,4.5942,4.5867,4.5942,268600.0
2009-04-17 14:20:00,6.07,6.08,6.06,6.06,221400.0,4.5942,4.6018,4.5867,4.5867,221400.0
2009-04-17 14:25:00,6.06,6.06,6.05,6.05,980000.0,4.5867,4.5867,4.5791,4.5791,980000.0
2009-04-17 14:30:00,6.05,6.06,6.05,6.05,165800.0,4.5791,4.5867,4.5791,4.5791,165800.0
2009-04-17 14:35:00,6.05,6.07,6.05,6.07,231200.0,4.5791,4.5942,4.5791,4.5942,231200.0
2009-04-17 14:40:00,6.07,6.09,6.07,6.08,811200.0,4.5942,4.6094,4.5942,4.6018,811200.0
2009-04-17 14:45:00,6.08,6.08,6.05,6.05,688800.0,4.6018,4.6018,4.5791,4.5791,688800.0
2009-04-17 14:50:00,6.05,6.05,6.05,6.05,176800.0,4.5791,4.5791,4.5791,4.5791,176800.0
2009-04-17 14:55:00,6.05,6.05,6.03,6.03,495400.0,4.5791,4.5791,4.5639,4.5639,495400.0
2009-04-17 15:00:00,6.03,6.04,6.02,6.04,258800.0,4.5639,4.5715,4.5564,4.5715,258800.0
2009-04-17 15:05:00,6.04,6.04,6.04,6.04,104800.0,4.5715,4.5715,4.5715,4.5715,104800.0
2009-04-17 15:10:00,6.04,6.05,6.04,6.05,184800.0,4.5715,4.5791,4.5715,4.5791,184800.0
2009-04-17 15:15:00,6.05,6.06,6.04,6.04,349400.0,4.5791,4.5867,4.5715,4.5715,349400.0
2009-04-17 15:20:00,6.04,6.07,6.02,6.05,722400.0,4.5715,4.5942,4.5564,4.5791,722400.0
2009-04-17 15:25:00,6.05,6.05,6.02,6.03,395200.0,4.5791,4.5791,4.5564,4.5639,395200.0
2009-04-17 15:30:00,6.03,6.04,6.0,6.01,804200.0,4.5639,4.5715,4.5412,4.5488,804200.0
2009-04-17 15:35:00,6.01,6.02,6.0,6.01,355400.0,4.5488,4.5564,4.5412,4.5488,355400.0
2009-04-17 15:40:00,6.01,6.03,6.0,6.02,602600.0,4.5488,4.5639,4.5412,4.5564,602600.0
2009-04-17 15:45:00,6.02,6.03,6.0,6.02,817600.0,4.5564,4.5639,4.5412,4.5564,817600.0
2009-04-17 15:50:00,6.03,6.05,6.01,6.01,1259200.0,4.5639,4.5791,4.5488,4.5488,1259200.0
2009-04-17 15:55:00,6.02,6.03,6.01,6.01,1579000.0,4.5564,4.5639,4.5488,4.5488,1579000.0
2009-04-20 09:30:00,5.79,5.86,5.79,5.8,1077200.0,4.3823,4.4353,4.3823,4.3899,1077200.0
2009-04-20 09:35:00,5.8,5.83,5.79,5.81,643200.0,4.3899,4.4126,4.3823,4.3974,643200.0
2009-04-20 09:40:00,5.81,5.81,5.74,5.75,915000.0,4.3974,4.3974,4.3445,4.352,915000.0
2009-04-20 09:45:00,5.75,5.75,5.74,5.75,282400.0,4.352,4.352,4.3445,4.352,282400.0
2009-04-20 09:50:00,5.75,5.76,5.72,5.72,830000.0,4.352,4.3596,4.3293,4.3293,830000.0
2009-04-20 09:55:00,5.73,5.73,5.69,5.7,783600.0,4.3369,4.3369,4.3066,4.3142,783600.0
2009-04-20 10:00:00,5.7,5.73,5.69,5.72,673200.0,4.3142,4.3369,4.3066,4.3293,673200.0
2009-04-20 10:05:00,5.72,5.73,5.68,5.69,400400.0,4.3293,4.3369,4.299,4.3066,400400.0
2009-04-20 10:10:00,5.69,5.7,5.68,5.7,256600.0,4.3066,4.3142,4.299,4.3142,256600.0
2009-04-20 10:15:00,5.7,5.7,5.65,5.68,752000.0,4.3142,4.3142,4.2763,4.299,752000.0
2009-04-20 10:20:00,5.67,5.73,5.67,5.73,475600.0,4.2915,4.3369,4.2915,4.3369,475600.0
2009-04-20 10:25:00,5.73,5.73,5.69,5.69,286000.0,4.3369,4.3369,4.3066,4.3066,286000.0
2009-04-20 10:30:00,5.69,5.69,5.67,5.68,268800.0,4.3066,4.3066,4.2915,4.299,268800.0
2009-04-20 10:35:00,5.68,5.7,5.67,5.68,223600.0,4.299,4.3142,4.2915,4.299,223600.0
2009-04-20 10:40:00,5.68,5.72,5.68,5.71,323000.0,4.299,4.3293,4.299,4.3218,323000.0
2009-04-20 10:45:00,5.71,5.71,5.68,5.68,208200.0,4.3218,4.3218,4.299,4.299,208200.0
2009-04-20 10:50:00,5.68,5.68,5.67,5.68,133400.0,4.299,4.299,4.2915,4.299,133400.0
2009-04-20 10:55:00,5.68,5.68,5.66,5.67,163200.0,4.299,4.299,4.2839,4.2915,163200.0
2009-04-20 11:00:00,5.67,5.67,5.65,5.65,158400.0,4.2915,4.2915,4.2763,4.2763,158400.0
2009-04-20 11:05:00,5.65,5.66,5.64,5.66,154800.0,4.2763,4.2839,4.2688,4.2839,154800.0
2009-04-20 11:10:00,5.66,5.66,5.63,5.64,376200.0,4.2839,4.2839,4.2612,4.2688,376200.0
2009-04-20 11:15:00,5.64,5.65,5.64,5.65,98200.0,4.2688,4.2763,4.2688,4.2763,98200.0
2009-04-20 11:20:00,5.65,5.66,5.65,5.66,121800.0,4.2763,4.2839,4.2763,4.2839,121800.0
2009-04-20 11:25:00,5.66,5.67,5.66,5.66,129600.0,4.2839,4.2915,4.2839,4.2839,129600.0
2009-04-20 11:30:00,5.66,5.66,5.64,5.65,164000.0,4.2839,4.2839,4.2688,4.2763,164000.0
2009-04-20 11:35:00,5.64,5.65,5.64,5.64,20800.0,4.2688,4.2763,4.2688,4.2688,20800.0
2009-04-20 11:40:00,5.64,5.65,5.63,5.64,239400.0,4.2688,4.2763,4.2612,4.2688,239400.0
2009-04-20 11:45:00,5.64,5.64,5.63,5.64,339600.0,4.2688,4.2688,4.2612,4.2688,339600.0
2009-04-20 11:50:00,5.64,5.64,5.63,5.64,262400.0,4.2688,4.2688,4.2612,4.2688,262400.0
2009-04-20 11:55:00,5.64,5.65,5.63,5.63,148200.0,4.2688,4.2763,4.2612,4.2612,148200.0
2009-04-20 12:00:00,5.63,5.64,5.63,5.63,685800.0,4.2612,4.2688,4.2612,4.2612,685800.0
2009-04-20 12:05:00,5.63,5.64,5.63,5.63,565600.0,4.2612,4.2688,4.2612,4.2612,565600.0
2009-04-20 12:10:00,5.63,5.64,5.63,5.64,174400.0,4.2612,4.2688,4.2612,4.2688,174400.0
2009-04-20 12:15:00,5.64,5.66,5.64,5.65,342400.0,4.2688,4.2839,4.2688,4.2763,342400.0
2009-04-20 12:20:00,5.65,5.67,5.64,5.65,402800.0,4.2763,4.2915,4.2688,4.2763,402800.0
2009-04-20 12:25:00,5.65,5.66,5.64,5.66,151200.0,4.2763,4.2839,4.2688,4.2839,151200.0
2009-04-20 12:30:00,5.66,5.67,5.63,5.67,413600.0,4.2839,4.2915,4.2612,4.2915,413600.0
2009-04-20 12:35:00,5.67,5.68,5.65,5.65,204400.0,4.2915,4.299,4.2763,4.2763,204400.0
2009-04-20 12:40:00,5.66,5.67,5.65,5.67,49200.0,4.2839,4.2915,4.2763,4.2915,49200.0
2009-04-20 12:45:00,5.67,5.67,5.66,5.67,36200.0,4.2915,4.2915,4.2839,4.2915,36200.0
2009-04-20 12:50:00,5.67,5.67,5.66,5.67,80800.0,4.2915,4.2915,4.2839,4.2915,80800.0
2009-04-20 12:55:00,5.67,5.67,5.67,5.67,25800.0,4.2915,4.2915,4.2915,4.2915,25800.0
2009-04-20 13:00:00,5.67,5.67,5.66,5.66,88800.0,4.2915,4.2915,4.2839,4.2839,88800.0
2009-04-20 13:05:00,5.66,5.66,5.64,5.65,97600.0,4.2839,4.2839,4.2688,4.2763,97600.0
2009-04-20 13:10:00,5.65,5.65,5.64,5.65,102000.0,4.2763,4.2763,4.2688,4.2763,102000.0
2009-04-20 13:15:00,5.64,5.66,5.64,5.66,124800.0,4.2688,4.2839,4.2688,4.2839,124800.0
2009-04-20 13:20:00,5.65,5.67,5.65,5.66,214400.0,4.2763,4.2915,4.2763,4.2839,214400.0
2009-04-20 13:25:00,5.66,5.68,5.66,5.67,232000.0,4.2839,4.299,4.2839,4.2915,232000.0
2009-04-20 13:30:00,5.68,5.68,5.67,5.68,381800.0,4.299,4.299,4.2915,4.299,381800.0
2009-04-20 13:35:00,5.68,5.69,5.67,5.67,623600.0,4.299,4.3066,4.2915,4.2915,623600.0
2009-04-20 13:40:00,5.67,5.68,5.67,5.68,138600.0,4.2915,4.299,4.2915,4.299,138600.0
2009-04-20 13:45:00,5.68,5.68,5.67,5.68,345600.0,4.299,4.299,4.2915,4.299,345600.0
2009-04-20 13:50:00,5.68,5.68,5.68,5.68,252000.0,4.299,4.299,4.299,4.299,252000.0
2009-04-20 13:55:00,5.68,5.68,5.68,5.68,87600.0,4.299,4.299,4.299,4.299,87600.0
2009-04-20 14:00:00,5.68,5.68,5.68,5.68,64200.0,4.299,4.299,4.299,4.299,64200.0
2009-04-20 14:05:00,5.68,5.68,5.68,5.68,33200.0,4.299,4.299,4.299,4.299,33200.0
2009-04-20 14:10:00,5.68,5.68,5.68,5.68,32400.0,4.299,4.299,4.299,4.299,32400.0
2009-04-20 14:15:00,5.68,5.68,5.66,5.67,193000.0,4.299,4.299,4.2839,4.2915,193000.0
2009-04-20 14:20:00,5.68,5.7,5.67,5.7,342400.0,4.299,4.3142,4.2915,4.3142,342400.0
2009-04-20 14:25:00,5.7,5.71,5.68,5.71,325000.0,4.3142,4.3218,4.299,4.3218,325000.0
2009-04-20 14:30:00,5.71,5.71,5.68,5.68,385200.0,4.3218,4.3218,4.299,4.299,385200.0
2009-04-20 14:35:00,5.68,5.68,5.67,5.68,152000.0,4.299,4.299,4.2915,4.299,152000.0
2009-04-20 14:40:00,5.68,5.7,5.68,5.7,75000.0,4.299,4.3142,4.299,4.3142,75000.0
2009-04-20 14:45:00,5.7,5.71,5.69,5.71,108400.0,4.3142,4.3218,4.3066,4.3218,108400.0
2009-04-20 14:50:00,5.71,5.72,5.68,5.69,607000.0,4.3218,4.3293,4.299,4.3066,607000.0
2009-04-20 14:55:00,5.7,5.7,5.68,5.68,168800.0,4.3142,4.3142,4.299,4.299,168800.0
2009-04-20 15:00:00,5.68,5.68,5.68,5.68,156800.0,4.299,4.299,4.299,4.299,156800.0
2009-04-20 15:05:00,5.68,5.68,5.68,5.68,70600.0,4.299,4.299,4.299,4.299,70600.0
2009-04-20 15:10:00,5.68,5.69,5.68,5.69,135400.0,4.299,4.3066,4.299,4.3066,135400.0
2009-04-20 15:15:00,5.69,5.69,5.68,5.68,106400.0,4.3066,4.3066,4.299,4.299,106400.0
2009-04-20 15:20:00,5.68,5.68,5.66,5.67,140000.0,4.299,4.299,4.2839,4.2915,140000.0
2009-04-20 15:25:00,5.68,5.68,5.67,5.68,153200.0,4.299,4.299,4.2915,4.299,153200.0
2009-04-20 15:30:00,5.68,5.72,5.68,5.71,380200.0,4.299,4.3293,4.299,4.3218,380200.0
2009-04-20 15:35:00,5.71,5.72,5.7,5.7,323800.0,4.3218,4.3293,4.3142,4.3142,323800.0
2009-04-20 15:40:00,5.7,5.73,5.69,5.72,433200.0,4.3142,4.3369,4.3066,4.3293,433200.0
2009-04-20 15:45:00,5.72,5.73,5.71,5.72,464200.0,4.3293,4.3369,4.3218,4.3293,464200.0
2009-04-20 15:50:00,5.72,5.72,5.69,5.7,468000.0,4.3293,4.3293,4.3066,4.3142,468000.0
2009-04-20 15:55:00,5.71,5.72,5.69,5.69,1559400.0,4.3218,4.3293,4.3066,4.3066,1559400.0
2009-04-21 09:30:00,5.62,5.72,5.6,5.66,323200.0,4.2536,4.3293,4.2385,4.2839,323200.0
2009-04-21 09:35:00,5.67,5.72,5.65,5.7,340000.0,4.2915,4.3293,4.2763,4.3142,340000.0
2009-04-21 09:40:00,5.7,5.7,5.65,5.65,536200.0,4.3142,4.3142,4.2763,4.2763,536200.0
2009-04-21 09:45:00,5.65,5.68,5.64,5.66,785400.0,4.2763,4.299,4.2688,4.2839,785400.0
2009-04-21 09:50:00,5.66,5.75,5.66,5.74,315400.0,4.2839,4.352,4.2839,4.3445,315400.0
2009-04-21 09:55:00,5.75,5.76,5.74,5.75,495400.0,4.352,4.3596,4.3445,4.352,495400.0
2009-04-21 10:00:00,5.75,5.76,5.72,5.72,381200.0,4.352,4.3596,4.3293,4.3293,381200.0
2009-04-21 10:05:00,5.72,5.77,5.71,5.77,754400.0,4.3293,4.3672,4.3218,4.3672,754400.0
2009-04-21 10:10:00,5.77,5.77,5.74,5.76,519000.0,4.3672,4.3672,4.3445,4.3596,519000.0
2009-04-21 10:15:00,5.76,5.77,5.75,5.75,471800.0,4.3596,4.3672,4.352,4.352,471800.0
2009-04-21 10:20:00,5.75,5.77,5.74,5.76,441400.0,4.352,4.3672,4.3445,4.3596,441400.0
2009-04-21 10:25:00,5.75,5.75,5.73,5.75,96400.0,4.352,4.352,4.3369,4.352,96400.0
2009-04-21 10:30:00,5.75,5.76,5.74,5.76,292200.0,4.352,4.3596,4.3445,4.3596,292200.0
2009-04-21 10:35:00,5.76,5.78,5.76,5.77,292000.0,4.3596,4.3747,4.3596,4.3672,292000.0
2009-04-21 10:40:00,5.77,5.78,5.76,5.78,239400.0,4.3672,4.3747,4.3596,4.3747,239400.0
2009-04-21 10:45:00,5.78,5.78,5.77,5.77,289000.0,4.3747,4.3747,4.3672,4.3672,289000.0
2009-04-21 10:50:00,5.77,5.78,5.76,5.76,232000.0,4.3672,4.3747,4.3596,4.3596,232000.0
2009-04-21 10:55:00,5.76,5.78,5.76,5.77,144000.0,4.3596,4.3747,4.3596,4.3672,144000.0
2009-04-21 11:00:00,5.78,5.78,5.76,5.76,324600.0,4.3747,4.3747,4.3596,4.3596,324600.0
2009-04-21 11:05:00,5.77,5.78,5.76,5.76,309400.0,4.3672,4.3747,4.3596,4.3596,309400.0
2009-04-21 11:10:00,5.76,5.8,5.76,5.8,145800.0,4.3596,4.3899,4.3596,4.3899,145800.0
2009-04-21 11:15:00,5.8,5.81,5.8,5.8,474800.0,4.3899,4.3974,4.3899,4.3899,474800.0
2009-04-21 11:20:00,5.8,5.81,5.79,5.79,307800.0,4.3899,4.3974,4.3823,4.3823,307800.0
2009-04-21 11:25:00,5.79,5.82,5.79,5.82,732600.0,4.3823,4.405,4.3823,4.405,732600.0
2009-04-21 11:30:00,5.82,5.83,5.8,5.8,409400.0,4.405,4.4126,4.3899,4.3899,409400.0
2009-04-21 11:35:00,5.8,5.81,5.8,5.8,115200.0,4.3899,4.3974,4.3899,4.3899,115200.0
2009-04-21 11:40:00,5.8,5.81,5.8,5.81,234000.0,4.3899,4.3974,4.3899,4.3974,234000.0
2009-04-21 11:45:00,5.8,5.82,5.8,5.82,225400.0,4.3899,4.405,4.3899,4.405,225400.0
2009-04-21 11:50:00,5.82,5.82,5.8,5.81,205600.0,4.405,4.405,4.3899,4.3974,205600.0
2009-04-21 11:55:00,5.81,5.81,5.8,5.81,180200.0,4.3974,4.3974,4.3899,4.3974,180200.0
2009-04-21 12:00:00,5.81,5.82,5.81,5.82,142000.0,4.3974,4.405,4.3974,4.405,142000.0
2009-04-21 12:05:00,5.82,5.82,5.82,5.82,145600.0,4.405,4.405,4.405,4.405,145600.0
2009-04-21 12:10:00,5.82,5.82,5.81,5.81,139800.0,4.405,4.405,4.3974,4.3974,139800.0
2009-04-21 12:15:00,5.81,5.81,5.8,5.8,115000.0,4.3974,4.3974,4.3899,4.3899,115000.0
2009-04-21 12:20:00,5.81,5.81,5.8,5.81,200200.0,4.3974,4.3974,4.3899,4.3974,200200.0
2009-04-21 12:25:00,5.81,5.82,5.8,5.81,188600.0,4.3974,4.405,4.3899,4.3974,188600.0
2009-04-21 12:30:00,5.81,5.81,5.8,5.81,208800.0,4.3974,4.3974,4.3899,4.3974,208800.0
2009-04-21 12:35:00,5.81,5.82,5.8,5.8,79600.0,4.3974,4.405,4.3899,4.3899,79600.0
2009-04-21 12:40:00,5.8,5.81,5.79,5.8,65200.0,4.3899,4.3974,4.3823,4.3899,65200.0
2009-04-21 12:45:00,5.8,5.81,5.8,5.81,42600.0,4.3899,4.3974,4.3899,4.3974,42600.0
2009-04-21 12:50:00,5.81,5.81,5.8,5.8,129000.0,4.3974,4.3974,4.3899,4.3899,129000.0
2009-04-21 12:55:00,5.8,5.8,5.77,5.78,240000.0,4.3899,4.3899,4.3672,4.3747,240000.0
2009-04-21 13:00:00,5.78,5.79,5.77,5.78,354400.0,4.3747,4.3823,4.3672,4.3747,354400.0
2009-04-21 13:05:00,5.78,5.79,5.77,5.79,186800.0,4.3747,4.3823,4.3672,4.3823,186800.0
2009-04-21 13:10:00,5.79,5.81,5.79,5.8,96400.0,4.3823,4.3974,4.3823,4.3899,96400.0
2009-04-21 13:15:00,5.8,5.8,5.78,5.78,201200.0,4.3899,4.3899,4.3747,4.3747,201200.0
2009-04-21 13:20:00,5.78,5.78,5.77,5.78,232200.0,4.3747,4.3747,4.3672,4.3747,232200.0
2009-04-21 13:25:00,5.78,5.8,5.78,5.79,115000.0,4.3747,4.3899,4.3747,4.3823,115000.0
2009-04-21 13:30:00,5.79,5.79,5.78,5.78,145800.0,4.3823,4.3823,4.3747,4.3747,145800.0
2009-04-21 13:35:00,5.79,5.81,5.79,5.8,551600.0,4.3823,4.3974,4.3823,4.3899,551600.0
2009-04-21 13:40:00,5.8,5.81,5.8,5.8,302600.0,4.3899,4.3974,4.3899,4.3899,302600.0
2009-04-21 13:45:00,5.8,5.81,5.8,5.81,413200.0,4.3899,4.3974,4.3899,4.3974,413200.0
2009-04-21 13:50:00,5.81,5.82,5.8,5.82,333800.0,4.3974,4.405,4.3899,4.405,333800.0
2009-04-21 13:55:00,5.82,5.83,5.81,5.82,145400.0,4.405,4.4126,4.3974,4.405,145400.0
2009-04-21 14:00:00,5.82,5.83,5.81,5.82,298200.0,4.405,4.4126,4.3974,4.405,298200.0
2009-04-21 14:05:00,5.82,5.82,5.81,5.82,42600.0,4.405,4.405,4.3974,4.405,42600.0
2009-04-21 14:10:00,5.82,5.82,5.77,5.78,526000.0,4.405,4.405,4.3672,4.3747,526000.0
2009-04-21 14:15:00,5.78,5.8,5.78,5.8,323200.0,4.3747,4.3899,4.3747,4.3899,323200.0
2009-04-21 14:20:00,5.8,5.81,5.8,5.8,145800.0,4.3899,4.3974,4.3899,4.3899,145800.0
2009-04-21 14:25:00,5.81,5.82,5.8,5.82,137600.0,4.3974,4.405,4.3899,4.405,137600.0
2009-04-21 14:30:00,5.82,5.83,5.82,5.83,295600.0,4.405,4.4126,4.405,4.4126,295600.0
2009-04-21 14:35:00,5.83,5.84,5.82,5.83,338200.0,4.4126,4.4201,4.405,4.4126,338200.0
2009-04-21 14:40:00,5.83,5.85,5.82,5.85,475200.0,4.4126,4.4277,4.405,4.4277,475200.0
2009-04-21 14:45:00,5.85,5.85,5.83,5.83,166600.0,4.4277,4.4277,4.4126,4.4126,166600.0
2009-04-21 14:50:00,5.84,5.84,5.82,5.84,201000.0,4.4201,4.4201,4.405,4.4201,201000.0
2009-04-21 14:55:00,5.83,5.84,5.83,5.84,61000.0,4.4126,4.4201,4.4126,4.4201,61000.0
2009-04-21 15:00:00,5.84,5.87,5.83,5.86,567200.0,4.4201,4.4428,4.4126,4.4353,567200.0
2009-04-21 15:05:00,5.87,5.89,5.86,5.89,281400.0,4.4428,4.458,4.4353,4.458,281400.0
2009-04-21 15:10:00,5.88,5.9,5.88,5.9,389200.0,4.4504,4.4656,4.4504,4.4656,389200.0
2009-04-21 15:15:00,5.9,5.92,5.89,5.92,251200.0,4.4656,4.4807,4.458,4.4807,251200.0
2009-04-21 15:20:00,5.92,5.92,5.89,5.89,385400.0,4.4807,4.4807,4.458,4.458,385400.0
2009-04-21 15:25:00,5.89,5.89,5.88,5.89,315000.0,4.458,4.458,4.4504,4.458,315000.0
2009-04-21 15:30:00,5.88,5.9,5.87,5.89,888800.0,4.4504,4.4656,4.4428,4.458,888800.0
2009-04-21 15:35:00,5.9,5.9,5.86,5.89,1311800.0,4.4656,4.4656,4.4353,4.458,1311800.0
2009-04-21 15:40:00,5.89,5.89,5.85,5.87,667800.0,4.458,4.458,4.4277,4.4428,667800.0
2009-04-21 15:45:00,5.86,5.89,5.86,5.87,494600.0,4.4353,4.458,4.4353,4.4428,494600.0
2009-04-21 15:50:00,5.87,5.9,5.87,5.89,857400.0,4.4428,4.4656,4.4428,4.458,857400.0
2009-04-21 15:55:00,5.89,5.91,5.88,5.9,1402200.0,4.458,4.4731,4.4504,4.4656,1402200.0
2009-04-22 09:30:00,5.83,5.9,5.77,5.9,330000.0,4.4126,4.4656,4.3672,4.4656,330000.0
2009-04-22 09:35:00,5.9,5.97,5.89,5.95,559400.0,4.4656,4.5185,4.458,4.5034,559400.0
2009-04-22 09:40:00,5.95,5.97,5.93,5.95,378600.0,4.5034,4.5185,4.4883,4.5034,378600.0
2009-04-22 09:45:00,5.95,5.96,5.92,5.93,357000.0,4.5034,4.511,4.4807,4.4883,357000.0
2009-04-22 09:50:00,5.93,5.99,5.93,5.96,300600.0,4.4883,4.5337,4.4883,4.511,300600.0
2009-04-22 09:55:00,5.96,6.0,5.92,5.98,270600.0,4.511,4.5412,4.4807,4.5261,270600.0
2009-04-22 10:00:00,5.98,6.02,5.93,6.02,618600.0,4.5261,4.5564,4.4883,4.5564,618600.0
2009-04-22 10:05:00,6.02,6.06,6.01,6.05,503200.0,4.5564,4.5867,4.5488,4.5791,503200.0
2009-04-22 10:10:00,6.05,6.1,6.04,6.1,723800.0,4.5791,4.6169,4.5715,4.6169,723800.0
2009-04-22 10:15:00,6.1,6.13,6.08,6.1,716400.0,4.6169,4.6396,4.6018,4.6169,716400.0
2009-04-22 10:20:00,6.1,6.13,6.1,6.1,402400.0,4.6169,4.6396,4.6169,4.6169,402400.0
2009-04-22 10:25:00,6.11,6.12,6.08,6.09,762800.0,4.6245,4.6321,4.6018,4.6094,762800.0
2009-04-22 10:30:00,6.09,6.09,6.07,6.07,528800.0,4.6094,4.6094,4.5942,4.5942,528800.0
2009-04-22 10:35:00,6.07,6.1,6.07,6.09,326000.0,4.5942,4.6169,4.5942,4.6094,326000.0
2009-04-22 10:40:00,6.09,6.1,6.08,6.1,195600.0,4.6094,4.6169,4.6018,4.6169,195600.0
2009-04-22 10:45:00,6.1,6.1,6.09,6.09,228800.0,4.6169,4.6169,4.6094,4.6094,228800.0
2009-04-22 10:50:00,6.1,6.1,6.09,6.1,167000.0,4.6169,4.6169,4.6094,4.6169,167000.0
2009-04-22 10:55:00,6.1,6.11,6.07,6.07,251000.0,4.6169,4.6245,4.5942,4.5942,251000.0
2009-04-22 11:00:00,6.07,6.09,6.07,6.07,163000.0,4.5942,4.6094,4.5942,4.5942,163000.0
2009-04-22 11:05:00,6.07,6.08,6.06,6.07,211800.0,4.5942,4.6018,4.5867,4.5942,211800.0
2009-04-22 11:10:00,6.08,6.08,6.06,6.07,268200.0,4.6018,4.6018,4.5867,4.5942,268200.0
2009-04-22 11:15:00,6.08,6.11,6.08,6.11,141600.0,4.6018,4.6245,4.6018,4.6245,141600.0
2009-04-22 11:20:00,6.11,6.13,6.1,6.13,328800.0,4.6245,4.6396,4.6169,4.6396,328800.0
2009-04-22 11:25:00,6.13,6.14,6.12,6.14,307200.0,4.6396,4.6472,4.6321,4.6472,307200.0
2009-04-22 11:30:00,6.14,6.15,6.14,6.15,225000.0,4.6472,4.6548,4.6472,4.6548,225000.0
2009-04-22 11:35:00,6.15,6.19,6.14,6.18,651600.0,4.6548,4.685,4.6472,4.6775,651600.0
2009-04-22 11:40:00,6.18,6.22,6.18,6.21,759600.0,4.6775,4.7078,4.6775,4.7002,759600.0
2009-04-22 11:45:00,6.21,6.22,6.21,6.21,202000.0,4.7002,4.7078,4.7002,4.7002,202000.0
2009-04-22 11:50:00,6.21,6.21,6.2,6.21,145600.0,4.7002,4.7002,4.6926,4.7002,145600.0
2009-04-22 11:55:00,6.21,6.23,6.21,6.23,432200.0,4.7002,4.7153,4.7002,4.7153,432200.0
2009-04-22 12:00:00,6.22,6.23,6.22,6.22,303800.0,4.7078,4.7153,4.7078,4.7078,303800.0
2009-04-22 12:05:00,6.22,6.23,6.19,6.21,508400.0,4.7078,4.7153,4.685,4.7002,508400.0
2009-04-22 12:10:00,6.21,6.22,6.18,6.2,391200.0,4.7002,4.7078,4.6775,4.6926,391200.0
2009-04-22 12:15:00,6.19,6.2,6.17,6.18,84000.0,4.685,4.6926,4.6699,4.6775,84000.0
2009-04-22 12:20:00,6.18,6.18,6.17,6.17,135200.0,4.6775,4.6775,4.6699,4.6699,135200.0
2009-04-22 12:25:00,6.17,6.18,6.15,6.16,246600.0,4.6699,4.6775,4.6548,4.6623,246600.0
2009-04-22 12:30:00,6.16,6.16,6.13,6.13,343400.0,4.6623,4.6623,4.6396,4.6396,343400.0
2009-04-22 12:35:00,6.13,6.17,6.13,6.17,662000.0,4.6396,4.6699,4.6396,4.6699,662000.0
2009-04-22 12:40:00,6.17,6.17,6.15,6.15,621000.0,4.6699,4.6699,4.6548,4.6548,621000.0
2009-04-22 12:45:00,6.15,6.15,6.13,6.13,529400.0,4.6548,4.6548,4.6396,4.6396,529400.0
2009-04-22 12:50:00,6.13,6.14,6.11,6.13,824800.0,4.6396,4.6472,4.6245,4.6396,824800.0
2009-04-22 12:55:00,6.13,6.15,6.13,6.14,224800.0,4.6396,4.6548,4.6396,4.6472,224800.0
2009-04-22 13:00:00,6.14,6.16,6.14,6.15,245400.0,4.6472,4.6623,4.6472,4.6548,245400.0
2009-04-22 13:05:00,6.15,6.15,6.14,6.15,220200.0,4.6548,4.6548,4.6472,4.6548,220200.0
2009-04-22 13:10:00,6.15,6.17,6.13,6.16,693600.0,4.6548,4.6699,4.6396,4.6623,693600.0
2009-04-22 13:15:00,6.16,6.2,6.16,6.18,843400.0,4.6623,4.6926,4.6623,4.6775,843400.0
2009-04-22 13:20:00,6.18,6.18,6.18,6.18,221800.0,4.6775,4.6775,4.6775,4.6775,221800.0
2009-04-22 13:25:00,6.18,6.21,6.18,6.19,380200.0,4.6775,4.7002,4.6775,4.685,380200.0
2009-04-22 13:30:00,6.19,6.19,6.17,6.19,307200.0,4.685,4.685,4.6699,4.685,307200.0
2009-04-22 13:35:00,6.19,6.22,6.19,6.21,503800.0,4.685,4.7078,4.685,4.7002,503800.0
2009-04-22 13:40:00,6.21,6.22,6.18,6.19,140800.0,4.7002,4.7078,4.6775,4.685,140800.0
2009-04-22 13:45:00,6.18,6.21,6.18,6.19,597800.0,4.6775,4.7002,4.6775,4.685,597800.0
2009-04-22 13:50:00,6.19,6.19,6.17,6.18,81200.0,4.685,4.685,4.6699,4.6775,81200.0
2009-04-22 13:55:00,6.17,6.18,6.15,6.15,159600.0,4.6699,4.6775,4.6548,4.6548,159600.0
2009-04-22 14:00:00,6.15,6.18,6.15,6.17,98400.0,4.6548,4.6775,4.6548,4.6699,98400.0
2009-04-22 14:05:00,6.17,6.2,6.16,6.18,318600.0,4.6699,4.6926,4.6623,4.6775,318600.0
2009-04-22 14:10:00,6.19,6.2,6.18,6.19,401800.0,4.685,4.6926,4.6775,4.685,401800.0
2009-04-22 14:15:00,6.19,6.22,6.19,6.22,693600.0,4.685,4.7078,4.685,4.7078,693600.0
2009-04-22 14:20:00,6.22,6.22,6.22,6.22,101200.0,4.7078,4.7078,4.7078,4.7078,101200.0
2009-04-22 14:25:00,6.22,6.24,6.21,6.24,333800.0,4.7078,4.7229,4.7002,4.7229,333800.0
2009-04-22 14:30:00,6.24,6.25,6.23,6.24,377600.0,4.7229,4.7305,4.7153,4.7229,377600.0
2009-04-22 14:35:00,6.24,6.26,6.24,6.26,413800.0,4.7229,4.738,4.7229,4.738,413800.0
2009-04-22 14:40:00,6.26,6.26,6.25,6.26,499600.0,4.738,4.738,4.7305,4.738,499600.0
2009-04-22 14:45:00,6.26,6.27,6.25,6.27,631000.0,4.738,4.7456,4.7305,4.7456,631000.0
2009-04-22 14:50:00,6.27,6.28,6.27,6.28,263400.0,4.7456,4.7532,4.7456,4.7532,263400.0
2009-04-22 14:55:00,6.28,6.3,6.28,6.28,862000.0,4.7532,4.7683,4.7532,4.7532,862000.0
2009-04-22 15:00:00,6.29,6.29,6.28,6.28,704600.0,4.7607,4.7607,4.7532,4.7532,704600.0
2009-04-22 15:05:00,6.28,6.31,6.28,6.3,1202600.0,4.7532,4.7759,4.7532,4.7683,1202600.0
2009-04-22 15:10:00,6.3,6.34,6.29,6.32,1240800.0,4.7683,4.7986,4.7607,4.7834,1240800.0
2009-04-22 15:15:00,6.33,6.35,6.28,6.29,1235200.0,4.791,4.8061,4.7532,4.7607,1235200.0
2009-04-22 15:20:00,6.29,6.33,6.29,6.31,1275200.0,4.7607,4.791,4.7607,4.7759,1275200.0
2009-04-22 15:25:00,6.31,6.33,6.3,6.32,824800.0,4.7759,4.791,4.7683,4.7834,824800.0
2009-04-22 15:30:00,6.32,6.32,6.3,6.32,1119400.0,4.7834,4.7834,4.7683,4.7834,1119400.0
2009-04-22 15:35:00,6.32,6.32,6.3,6.31,1475400.0,4.7834,4.7834,4.7683,4.7759,1475400.0
2009-04-22 15:40:00,6.31,6.32,6.3,6.31,1229600.0,4.7759,4.7834,4.7683,4.7759,1229600.0
2009-04-22 15:45:00,6.31,6.31,6.29,6.3,1421400.0,4.7759,4.7759,4.7607,4.7683,1421400.0
2009-04-22 15:50:00,6.29,6.31,6.26,6.27,2060800.0,4.7607,4.7759,4.738,4.7456,2060800.0
2009-04-22 15:55:00,6.27,6.31,6.26,6.28,4011000.0,4.7456,4.7759,4.738,4.7532,4011000.0
2009-04-23 09:30:00,6.25,6.35,6.24,6.33,1023200.0,4.7305,4.8061,4.7229,4.791,1023200.0
2009-04-23 09:35:00,6.32,6.38,6.29,6.33,936600.0,4.7834,4.8289,4.7607,4.791,936600.0
2009-04-23 09:40:00,6.33,6.46,6.3,6.45,1151000.0,4.791,4.8894,4.7683,4.8818,1151000.0
2009-04-23 09:45:00,6.45,6.5,6.43,6.45,892000.0,4.8818,4.9197,4.8667,4.8818,892000.0
2009-04-23 09:50:00,6.45,6.46,6.42,6.45,602800.0,4.8818,4.8894,4.8591,4.8818,602800.0
2009-04-23 09:55:00,6.46,6.46,6.44,6.45,439600.0,4.8894,4.8894,4.8743,4.8818,439600.0
2009-04-23 10:00:00,6.45,6.47,6.42,6.45,1555600.0,4.8818,4.897,4.8591,4.8818,1555600.0
2009-04-23 10:05:00,6.45,6.45,6.43,6.44,600000.0,4.8818,4.8818,4.8667,4.8743,600000.0
2009-04-23 10:10:00,6.44,6.48,6.44,6.46,496800.0,4.8743,4.9045,4.8743,4.8894,496800.0
2009-04-23 10:15:00,6.46,6.5,6.44,6.48,488200.0,4.8894,4.9197,4.8743,4.9045,488200.0
2009-04-23 10:20:00,6.48,6.48,6.45,6.48,631800.0,4.9045,4.9045,4.8818,4.9045,631800.0
2009-04-23 10:25:00,6.48,6.49,6.46,6.46,241600.0,4.9045,4.9121,4.8894,4.8894,241600.0
2009-04-23 10:30:00,6.46,6.46,6.45,6.46,719400.0,4.8894,4.8894,4.8818,4.8894,719400.0
2009-04-23 10:35:00,6.46,6.49,6.45,6.49,572200.0,4.8894,4.9121,4.8818,4.9121,572200.0
2009-04-23 10:40:00,6.49,6.49,6.46,6.46,617800.0,4.9121,4.9121,4.8894,4.8894,617800.0
2009-04-23 10:45:00,6.46,6.48,6.46,6.47,696000.0,4.8894,4.9045,4.8894,4.897,696000.0
2009-04-23 10:50:00,6.47,6.51,6.47,6.51,1592800.0,4.897,4.9272,4.897,4.9272,1592800.0
2009-04-23 10:55:00,6.5,6.53,6.49,6.5,865400.0,4.9197,4.9424,4.9121,4.9197,865400.0
2009-04-23 11:00:00,6.49,6.49,6.43,6.48,1651400.0,4.9121,4.9121,4.8667,4.9045,1651400.0
2009-04-23 11:05:00,6.47,6.48,6.45,6.47,712000.0,4.897,4.9045,4.8818,4.897,712000.0
2009-04-23 11:10:00,6.47,6.48,6.47,6.47,457000.0,4.897,4.9045,4.897,4.897,457000.0
2009-04-23 11:15:00,6.47,6.47,6.42,6.43,980800.0,4.897,4.897,4.8591,4.8667,980800.0
2009-04-23 11:20:00,6.43,6.49,6.43,6.47,671800.0,4.8667,4.9121,4.8667,4.897,671800.0
2009-04-23 11:25:00,6.47,6.47,6.45,6.45,575200.0,4.897,4.897,4.8818,4.8818,575200.0
2009-04-23 11:30:00,6.45,6.47,6.45,6.46,255600.0,4.8818,4.897,4.8818,4.8894,255600.0
2009-04-23 11:35:00,6.46,6.47,6.46,6.46,372800.0,4.8894,4.897,4.8894,4.8894,372800.0
2009-04-23 11:40:00,6.46,6.46,6.45,6.46,190200.0,4.8894,4.8894,4.8818,4.8894,190200.0
2009-04-23 11:45:00,6.46,6.48,6.46,6.46,208800.0,4.8894,4.9045,4.8894,4.8894,208800.0
2009-04-23 11:50:00,6.46,6.47,6.46,6.46,223000.0,4.8894,4.897,4.8894,4.8894,223000.0
2009-04-23 11:55:00,6.46,6.46,6.42,6.43,581400.0,4.8894,4.8894,4.8591,4.8667,581400.0
2009-04-23 12:00:00,6.43,6.43,6.42,6.43,107600.0,4.8667,4.8667,4.8591,4.8667,107600.0
2009-04-23 12:05:00,6.43,6.45,6.41,6.42,788800.0,4.8667,4.8818,4.8516,4.8591,788800.0
2009-04-23 12:10:00,6.42,6.44,6.42,6.44,216600.0,4.8591,4.8743,4.8591,4.8743,216600.0
2009-04-23 12:15:00,6.44,6.46,6.43,6.46,484600.0,4.8743,4.8894,4.8667,4.8894,484600.0
2009-04-23 12:20:00,6.46,6.49,6.46,6.46,652600.0,4.8894,4.9121,4.8894,4.8894,652600.0
2009-04-23 12:25:00,6.46,6.47,6.45,6.45,137800.0,4.8894,4.897,4.8818,4.8818,137800.0
2009-04-23 12:30:00,6.45,6.46,6.42,6.43,299600.0,4.8818,4.8894,4.8591,4.8667,299600.0
2009-04-23 12:35:00,6.43,6.48,6.43,6.48,242800.0,4.8667,4.9045,4.8667,4.9045,242800.0
2009-04-23 12:40:00,6.48,6.5,6.47,6.49,634000.0,4.9045,4.9197,4.897,4.9121,634000.0
2009-04-23 12:45:00,6.49,6.5,6.49,6.5,290200.0,4.9121,4.9197,4.9121,4.9197,290200.0
2009-04-23 12:50:00,6.5,6.51,6.49,6.51,466000.0,4.9197,4.9272,4.9121,4.9272,466000.0
2009-04-23 12:55:00,6.51,6.53,6.5,6.53,419000.0,4.9272,4.9424,4.9197,4.9424,419000.0
2009-04-23 13:00:00,6.53,6.55,6.52,6.52,806000.0,4.9424,4.9575,4.9348,4.9348,806000.0
2009-04-23 13:05:00,6.52,6.54,6.52,6.53,529400.0,4.9348,4.95,4.9348,4.9424,529400.0
2009-04-23 13:10:00,6.53,6.55,6.52,6.54,561800.0,4.9424,4.9575,4.9348,4.95,561800.0
2009-04-23 13:15:00,6.55,6.57,6.54,6.57,407400.0,4.9575,4.9727,4.95,4.9727,407400.0
2009-04-23 13:20:00,6.57,6.58,6.57,6.58,206600.0,4.9727,4.9802,4.9727,4.9802,206600.0
2009-04-23 13:25:00,6.58,6.61,6.57,6.58,546400.0,4.9802,5.0029,4.9727,4.9802,546400.0
2009-04-23 13:30:00,6.59,6.59,6.55,6.58,484600.0,4.9878,4.9878,4.9575,4.9802,484600.0
2009-04-23 13:35:00,6.58,6.6,6.57,6.58,277800.0,4.9802,4.9954,4.9727,4.9802,277800.0
2009-04-23 13:40:00,6.59,6.59,6.57,6.59,332400.0,4.9878,4.9878,4.9727,4.9878,332400.0
2009-04-23 13:45:00,6.58,6.59,6.56,6.58,603000.0,4.9802,4.9878,4.9651,4.9802,603000.0
2009-04-23 13:50:00,6.58,6.58,6.55,6.56,419400.0,4.9802,4.9802,4.9575,4.9651,419400.0
2009-04-23 13:55:00,6.56,6.6,6.56,6.59,347600.0,4.9651,4.9954,4.9651,4.9878,347600.0
2009-04-23 14:00:00,6.59,6.59,6.56,6.59,444800.0,4.9878,4.9878,4.9651,4.9878,444800.0
2009-04-23 14:05:00,6.59,6.59,6.58,6.58,226400.0,4.9878,4.9878,4.9802,4.9802,226400.0
2009-04-23 14:10:00,6.58,6.59,6.57,6.58,491400.0,4.9802,4.9878,4.9727,4.9802,491400.0
2009-04-23 14:15:00,6.58,6.61,6.58,6.6,412200.0,4.9802,5.0029,4.9802,4.9954,412200.0
2009-04-23 14:20:00,6.6,6.62,6.6,6.61,576600.0,4.9954,5.0105,4.9954,5.0029,576600.0
2009-04-23 14:25:00,6.62,6.63,6.6,6.62,389800.0,5.0105,5.0181,4.9954,5.0105,389800.0
2009-04-23 14:30:00,6.62,6.63,6.61,6.61,182000.0,5.0105,5.0181,5.0029,5.0029,182000.0
2009-04-23 14:35:00,6.62,6.63,6.6,6.63,350400.0,5.0105,5.0181,4.9954,5.0181,350400.0
2009-04-23 14:40:00,6.63,6.64,6.62,6.63,371200.0,5.0181,5.0256,5.0105,5.0181,371200.0
2009-04-23 14:45:00,6.63,6.65,6.63,6.64,633200.0,5.0181,5.0332,5.0181,5.0256,633200.0
2009-04-23 14:50:00,6.64,6.67,6.63,6.63,776200.0,5.0256,5.0483,5.0181,5.0181,776200.0
2009-04-23 14:55:00,6.63,6.65,6.63,6.64,646600.0,5.0181,5.0332,5.0181,5.0256,646600.0
2009-04-23 15:00:00,6.64,6.66,6.62,6.65,611000.0,5.0256,5.0408,5.0105,5.0332,611000.0
2009-04-23 15:05:00,6.66,6.66,6.63,6.63,581400.0,5.0408,5.0408,5.0181,5.0181,581400.0
2009-04-23 15:10:00,6.63,6.63,6.6,6.62,762200.0,5.0181,5.0181,4.9954,5.0105,762200.0
2009-04-23 15:15:00,6.62,6.63,6.62,6.62,402400.0,5.0105,5.0181,5.0105,5.0105,402400.0
2009-04-23 15:20:00,6.62,6.64,6.6,6.64,759200.0,5.0105,5.0256,4.9954,5.0256,759200.0
2009-04-23 15:25:00,6.64,6.65,6.62,6.64,337200.0,5.0256,5.0332,5.0105,5.0256,337200.0
2009-04-23 15:30:00,6.64,6.65,6.61,6.63,769000.0,5.0256,5.0332,5.0029,5.0181,769000.0
2009-04-23 15:35:00,6.63,6.63,6.6,6.63,816600.0,5.0181,5.0181,4.9954,5.0181,816600.0
2009-04-23 15:40:00,6.63,6.66,6.63,6.66,505000.0,5.0181,5.0408,5.0181,5.0408,505000.0
2009-04-23 15:45:00,6.66,6.68,6.64,6.67,1023000.0,5.0408,5.0559,5.0256,5.0483,1023000.0
2009-04-23 15:50:00,6.67,6.69,6.64,6.68,1289200.0,5.0483,5.0635,5.0256,5.0559,1289200.0
2009-04-23 15:55:00,6.68,6.7,6.67,6.68,1704600.0,5.0559,5.0711,5.0483,5.0559,1704600.0
2009-04-24 09:30:00,6.62,6.65,6.59,6.6,640800.0,5.0105,5.0332,4.9878,4.9954,640800.0
2009-04-24 09:35:00,6.6,6.62,6.56,6.61,474600.0,4.9954,5.0105,4.9651,5.0029,474600.0
2009-04-24 09:40:00,6.61,6.67,6.6,6.67,832600.0,5.0029,5.0483,4.9954,5.0483,832600.0
2009-04-24 09:45:00,6.67,6.68,6.63,6.68,631200.0,5.0483,5.0559,5.0181,5.0559,631200.0
2009-04-24 09:50:00,6.68,6.7,6.67,6.69,833200.0,5.0559,5.0711,5.0483,5.0635,833200.0
2009-04-24 09:55:00,6.69,6.7,6.68,6.7,341200.0,5.0635,5.0711,5.0559,5.0711,341200.0
2009-04-24 10:00:00,6.7,6.73,6.7,6.7,701600.0,5.0711,5.0938,5.0711,5.0711,701600.0
2009-04-24 10:05:00,6.7,6.72,6.68,6.68,627800.0,5.0711,5.0862,5.0559,5.0559,627800.0
2009-04-24 10:10:00,6.68,6.71,6.68,6.7,339800.0,5.0559,5.0786,5.0559,5.0711,339800.0
2009-04-24 10:15:00,6.7,6.7,6.68,6.68,551000.0,5.0711,5.0711,5.0559,5.0559,551000.0
2009-04-24 10:20:00,6.68,6.7,6.68,6.68,1304800.0,5.0559,5.0711,5.0559,5.0559,1304800.0
2009-04-24 10:25:00,6.68,6.72,6.68,6.72,868800.0,5.0559,5.0862,5.0559,5.0862,868800.0
2009-04-24 10:30:00,6.71,6.72,6.7,6.71,312600.0,5.0786,5.0862,5.0711,5.0786,312600.0
2009-04-24 10:35:00,6.71,6.72,6.7,6.71,657200.0,5.0786,5.0862,5.0711,5.0786,657200.0
2009-04-24 10:40:00,6.71,6.73,6.69,6.69,398400.0,5.0786,5.0938,5.0635,5.0635,398400.0
2009-04-24 10:45:00,6.7,6.71,6.68,6.7,274800.0,5.0711,5.0786,5.0559,5.0711,274800.0
2009-04-24 10:50:00,6.7,6.7,6.68,6.68,333400.0,5.0711,5.0711,5.0559,5.0559,333400.0
2009-04-24 10:55:00,6.68,6.71,6.68,6.71,819800.0,5.0559,5.0786,5.0559,5.0786,819800.0
2009-04-24 11:00:00,6.71,6.72,6.7,6.7,290000.0,5.0786,5.0862,5.0711,5.0711,290000.0
2009-04-24 11:05:00,6.7,6.73,6.7,6.72,373400.0,5.0711,5.0938,5.0711,5.0862,373400.0
2009-04-24 11:10:00,6.72,6.73,6.72,6.72,398400.0,5.0862,5.0938,5.0862,5.0862,398400.0
2009-04-24 11:15:00,6.72,6.74,6.68,6.68,478000.0,5.0862,5.1013,5.0559,5.0559,478000.0
2009-04-24 11:20:00,6.68,6.7,6.68,6.68,447400.0,5.0559,5.0711,5.0559,5.0559,447400.0
2009-04-24 11:25:00,6.68,6.72,6.68,6.71,262400.0,5.0559,5.0862,5.0559,5.0786,262400.0
2009-04-24 11:30:00,6.71,6.75,6.71,6.74,458800.0,5.0786,5.1089,5.0786,5.1013,458800.0
2009-04-24 11:35:00,6.75,6.76,6.74,6.75,269600.0,5.1089,5.1165,5.1013,5.1089,269600.0
2009-04-24 11:40:00,6.76,6.8,6.76,6.77,334800.0,5.1165,5.1467,5.1165,5.124,334800.0
2009-04-24 11:45:00,6.77,6.79,6.76,6.79,327800.0,5.124,5.1392,5.1165,5.1392,327800.0
2009-04-24 11:50:00,6.79,6.81,6.79,6.8,371600.0,5.1392,5.1543,5.1392,5.1467,371600.0
2009-04-24 11:55:00,6.8,6.82,6.8,6.8,367400.0,5.1467,5.1619,5.1467,5.1467,367400.0
2009-04-24 12:00:00,6.81,6.81,6.76,6.78,302200.0,5.1543,5.1543,5.1165,5.1316,302200.0
2009-04-24 12:05:00,6.78,6.78,6.75,6.76,205400.0,5.1316,5.1316,5.1089,5.1165,205400.0
2009-04-24 12:10:00,6.76,6.77,6.75,6.76,63600.0,5.1165,5.124,5.1089,5.1165,63600.0
2009-04-24 12:15:00,6.76,6.77,6.72,6.73,366600.0,5.1165,5.124,5.0862,5.0938,366600.0
2009-04-24 12:20:00,6.73,6.73,6.72,6.73,103600.0,5.0938,5.0938,5.0862,5.0938,103600.0
2009-04-24 12:25:00,6.73,6.73,6.7,6.7,412600.0,5.0938,5.0938,5.0711,5.0711,412600.0
2009-04-24 12:30:00,6.7,6.74,6.7,6.73,587000.0,5.0711,5.1013,5.0711,5.0938,587000.0
2009-04-24 12:35:00,6.73,6.75,6.73,6.74,384400.0,5.0938,5.1089,5.0938,5.1013,384400.0
2009-04-24 12:40:00,6.74,6.74,6.73,6.74,148000.0,5.1013,5.1013,5.0938,5.1013,148000.0
2009-04-24 12:45:00,6.74,6.74,6.73,6.73,203800.0,5.1013,5.1013,5.0938,5.0938,203800.0
2009-04-24 12:50:00,6.73,6.76,6.73,6.74,503200.0,5.0938,5.1165,5.0938,5.1013,503200.0
2009-04-24 12:55:00,6.74,6.75,6.73,6.74,125600.0,5.1013,5.1089,5.0938,5.1013,125600.0
2009-04-24 13:00:00,6.73,6.74,6.73,6.74,105000.0,5.0938,5.1013,5.0938,5.1013,105000.0
2009-04-24 13:05:00,6.73,6.74,6.73,6.73,129800.0,5.0938,5.1013,5.0938,5.0938,129800.0
2009-04-24 13:10:00,6.74,6.74,6.73,6.73,190800.0,5.1013,5.1013,5.0938,5.0938,190800.0
2009-04-24 13:15:00,6.73,6.74,6.73,6.73,114800.0,5.0938,5.1013,5.0938,5.0938,114800.0
2009-04-24 13:20:00,6.73,6.74,6.73,6.74,96000.0,5.0938,5.1013,5.0938,5.1013,96000.0
2009-04-24 13:25:00,6.74,6.74,6.73,6.73,166800.0,5.1013,5.1013,5.0938,5.0938,166800.0
2009-04-24 13:30:00,6.74,6.74,6.73,6.73,194200.0,5.1013,5.1013,5.0938,5.0938,194200.0
2009-04-24 13:35:00,6.73,6.74,6.73,6.74,183800.0,5.0938,5.1013,5.0938,5.1013,183800.0
2009-04-24 13:40:00,6.74,6.74,6.73,6.74,560400.0,5.1013,5.1013,5.0938,5.1013,560400.0
2009-04-24 13:45:00,6.74,6.75,6.73,6.75,286200.0,5.1013,5.1089,5.0938,5.1089,286200.0
2009-04-24 13:50:00,6.74,6.76,6.74,6.76,182800.0,5.1013,5.1165,5.1013,5.1165,182800.0
2009-04-24 13:55:00,6.76,6.77,6.76,6.77,148200.0,5.1165,5.124,5.1165,5.124,148200.0
2009-04-24 14:00:00,6.77,6.78,6.74,6.75,712400.0,5.124,5.1316,5.1013,5.1089,712400.0
2009-04-24 14:05:00,6.75,6.77,6.71,6.73,798200.0,5.1089,5.124,5.0786,5.0938,798200.0
2009-04-24 14:10:00,6.72,6.74,6.68,6.7,533200.0,5.0862,5.1013,5.0559,5.0711,533200.0
2009-04-24 14:15:00,6.7,6.76,6.7,6.75,725600.0,5.0711,5.1165,5.0711,5.1089,725600.0
2009-04-24 14:20:00,6.75,6.78,6.75,6.76,283000.0,5.1089,5.1316,5.1089,5.1165,283000.0
2009-04-24 14:25:00,6.76,6.76,6.73,6.76,379400.0,5.1165,5.1165,5.0938,5.1165,379400.0
2009-04-24 14:30:00,6.76,6.78,6.75,6.77,564200.0,5.1165,5.1316,5.1089,5.124,564200.0
2009-04-24 14:35:00,6.78,6.8,6.77,6.8,313000.0,5.1316,5.1467,5.124,5.1467,313000.0
2009-04-24 14:40:00,6.8,6.8,6.78,6.8,254600.0,5.1467,5.1467,5.1316,5.1467,254600.0
2009-04-24 14:45:00,6.8,6.82,6.76,6.76,298400.0,5.1467,5.1619,5.1165,5.1165,298400.0
2009-04-24 14:50:00,6.76,6.82,6.76,6.81,533400.0,5.1165,5.1619,5.1165,5.1543,533400.0
2009-04-24 14:55:00,6.81,6.81,6.8,6.81,275000.0,5.1543,5.1543,5.1467,5.1543,275000.0
2009-04-24 15:00:00,6.81,6.83,6.79,6.81,386400.0,5.1543,5.1694,5.1392,5.1543,386400.0
2009-04-24 15:05:00,6.81,6.82,6.79,6.79,272600.0,5.1543,5.1619,5.1392,5.1392,272600.0
2009-04-24 15:10:00,6.79,6.81,6.78,6.79,563200.0,5.1392,5.1543,5.1316,5.1392,563200.0
2009-04-24 15:15:00,6.78,6.8,6.78,6.78,328000.0,5.1316,5.1467,5.1316,5.1316,328000.0
2009-04-24 15:20:00,6.78,6.8,6.77,6.8,166000.0,5.1316,5.1467,5.124,5.1467,166000.0
2009-04-24 15:25:00,6.79,6.8,6.76,6.77,289400.0,5.1392,5.1467,5.1165,5.124,289400.0
2009-04-24 15:30:00,6.77,6.8,6.77,6.78,571000.0,5.124,5.1467,5.124,5.1316,571000.0
2009-04-24 15:35:00,6.78,6.78,6.76,6.76,494400.0,5.1316,5.1316,5.1165,5.1165,494400.0
2009-04-24 15:40:00,6.76,6.79,6.74,6.74,1240800.0,5.1165,5.1392,5.1013,5.1013,1240800.0
2009-04-24 15:45:00,6.74,6.76,6.73,6.75,774800.0,5.1013,5.1165,5.0938,5.1089,774800.0
2009-04-24 15:50:00,6.75,6.78,6.73,6.75,1089000.0,5.1089,5.1316,5.0938,5.1089,1089000.0
2009-04-24 15:55:00,6.74,6.75,6.72,6.75,1516200.0,5.1013,5.1089,5.0862,5.1089,1516200.0
2009-04-27 09:30:00,6.54,6.66,6.53,6.58,540000.0,4.95,5.0408,4.9424,4.9802,540000.0
2009-04-27 09:35:00,6.58,6.61,6.57,6.6,936800.0,4.9802,5.0029,4.9727,4.9954,936800.0
2009-04-27 09:40:00,6.6,6.6,6.48,6.49,849000.0,4.9954,4.9954,4.9045,4.9121,849000.0
2009-04-27 09:45:00,6.49,6.57,6.49,6.57,618600.0,4.9121,4.9727,4.9121,4.9727,618600.0
2009-04-27 09:50:00,6.57,6.63,6.56,6.62,495800.0,4.9727,5.0181,4.9651,5.0105,495800.0
2009-04-27 09:55:00,6.63,6.63,6.59,6.59,372800.0,5.0181,5.0181,4.9878,4.9878,372800.0
2009-04-27 10:00:00,6.59,6.61,6.56,6.57,350600.0,4.9878,5.0029,4.9651,4.9727,350600.0
2009-04-27 10:05:00,6.57,6.57,6.53,6.54,389200.0,4.9727,4.9727,4.9424,4.95,389200.0
2009-04-27 10:10:00,6.54,6.56,6.51,6.55,362600.0,4.95,4.9651,4.9272,4.9575,362600.0
2009-04-27 10:15:00,6.55,6.64,6.54,6.64,726200.0,4.9575,5.0256,4.95,5.0256,726200.0
2009-04-27 10:20:00,6.64,6.7,6.63,6.68,795600.0,5.0256,5.0711,5.0181,5.0559,795600.0
2009-04-27 10:25:00,6.68,6.68,6.65,6.65,238800.0,5.0559,5.0559,5.0332,5.0332,238800.0
2009-04-27 10:30:00,6.65,6.65,6.62,6.64,274000.0,5.0332,5.0332,5.0105,5.0256,274000.0
2009-04-27 10:35:00,6.65,6.68,6.64,6.68,452200.0,5.0332,5.0559,5.0256,5.0559,452200.0
2009-04-27 10:40:00,6.68,6.68,6.65,6.68,451800.0,5.0559,5.0559,5.0332,5.0559,451800.0
2009-04-27 10:45:00,6.68,6.68,6.65,6.65,314000.0,5.0559,5.0559,5.0332,5.0332,314000.0
2009-04-27 10:50:00,6.65,6.65,6.62,6.63,347000.0,5.0332,5.0332,5.0105,5.0181,347000.0
2009-04-27 10:55:00,6.63,6.67,6.62,6.67,385000.0,5.0181,5.0483,5.0105,5.0483,385000.0
2009-04-27 11:00:00,6.67,6.68,6.66,6.67,262600.0,5.0483,5.0559,5.0408,5.0483,262600.0
2009-04-27 11:05:00,6.67,6.69,6.66,6.69,282200.0,5.0483,5.0635,5.0408,5.0635,282200.0
2009-04-27 11:10:00,6.68,6.69,6.66,6.67,118800.0,5.0559,5.0635,5.0408,5.0483,118800.0
2009-04-27 11:15:00,6.67,6.68,6.65,6.65,358200.0,5.0483,5.0559,5.0332,5.0332,358200.0
2009-04-27 11:20:00,6.65,6.67,6.64,6.67,157200.0,5.0332,5.0483,5.0256,5.0483,157200.0
2009-04-27 11:25:00,6.67,6.7,6.67,6.68,206400.0,5.0483,5.0711,5.0483,5.0559,206400.0
2009-04-27 11:30:00,6.69,6.71,6.67,6.68,211400.0,5.0635,5.0786,5.0483,5.0559,211400.0
2009-04-27 11:35:00,6.68,6.7,6.67,6.69,126000.0,5.0559,5.0711,5.0483,5.0635,126000.0
2009-04-27 11:40:00,6.7,6.72,6.68,6.71,152800.0,5.0711,5.0862,5.0559,5.0786,152800.0
2009-04-27 11:45:00,6.71,6.75,6.71,6.75,330800.0,5.0786,5.1089,5.0786,5.1089,330800.0
2009-04-27 11:50:00,6.75,6.77,6.74,6.77,521200.0,5.1089,5.124,5.1013,5.124,521200.0
2009-04-27 11:55:00,6.76,6.78,6.76,6.76,300200.0,5.1165,5.1316,5.1165,5.1165,300200.0
2009-04-27 12:00:00,6.76,6.78,6.76,6.78,200800.0,5.1165,5.1316,5.1165,5.1316,200800.0
2009-04-27 12:05:00,6.78,6.8,6.78,6.8,331600.0,5.1316,5.1467,5.1316,5.1467,331600.0
2009-04-27 12:10:00,6.79,6.8,6.79,6.8,174200.0,5.1392,5.1467,5.1392,5.1467,174200.0
2009-04-27 12:15:00,6.8,6.8,6.78,6.79,266600.0,5.1467,5.1467,5.1316,5.1392,266600.0
2009-04-27 12:20:00,6.79,6.82,6.79,6.79,624000.0,5.1392,5.1619,5.1392,5.1392,624000.0
2009-04-27 12:25:00,6.79,6.8,6.74,6.75,227400.0,5.1392,5.1467,5.1013,5.1089,227400.0
2009-04-27 12:30:00,6.75,6.75,6.73,6.73,165800.0,5.1089,5.1089,5.0938,5.0938,165800.0
2009-04-27 12:35:00,6.73,6.73,6.71,6.73,99800.0,5.0938,5.0938,5.0786,5.0938,99800.0
2009-04-27 12:40:00,6.73,6.73,6.7,6.7,153400.0,5.0938,5.0938,5.0711,5.0711,153400.0
2009-04-27 12:45:00,6.7,6.7,6.66,6.67,140800.0,5.0711,5.0711,5.0408,5.0483,140800.0
2009-04-27 12:50:00,6.67,6.67,6.64,6.65,88400.0,5.0483,5.0483,5.0256,5.0332,88400.0
2009-04-27 12:55:00,6.66,6.67,6.65,6.65,170600.0,5.0408,5.0483,5.0332,5.0332,170600.0
2009-04-27 13:00:00,6.65,6.66,6.62,6.63,162000.0,5.0332,5.0408,5.0105,5.0181,162000.0
2009-04-27 13:05:00,6.63,6.63,6.6,6.61,412400.0,5.0181,5.0181,4.9954,5.0029,412400.0
2009-04-27 13:10:00,6.6,6.63,6.6,6.63,202800.0,4.9954,5.0181,4.9954,5.0181,202800.0
2009-04-27 13:15:00,6.63,6.63,6.61,6.61,77200.0,5.0181,5.0181,5.0029,5.0029,77200.0
2009-04-27 13:20:00,6.61,6.61,6.58,6.59,151000.0,5.0029,5.0029,4.9802,4.9878,151000.0
2009-04-27 13:25:00,6.59,6.59,6.57,6.57,113600.0,4.9878,4.9878,4.9727,4.9727,113600.0
2009-04-27 13:30:00,6.57,6.58,6.55,6.57,143600.0,4.9727,4.9802,4.9575,4.9727,143600.0
2009-04-27 13:35:00,6.57,6.57,6.55,6.56,78600.0,4.9727,4.9727,4.9575,4.9651,78600.0
2009-04-27 13:40:00,6.56,6.59,6.56,6.58,190000.0,4.9651,4.9878,4.9651,4.9802,190000.0
2009-04-27 13:45:00,6.58,6.58,6.56,6.56,170000.0,4.9802,4.9802,4.9651,4.9651,170000.0
2009-04-27 13:50:00,6.56,6.57,6.55,6.57,95200.0,4.9651,4.9727,4.9575,4.9727,95200.0
2009-04-27 13:55:00,6.56,6.57,6.55,6.57,113000.0,4.9651,4.9727,4.9575,4.9727,113000.0
2009-04-27 14:00:00,6.57,6.57,6.54,6.55,159200.0,4.9727,4.9727,4.95,4.9575,159200.0
2009-04-27 14:05:00,6.55,6.57,6.53,6.54,513400.0,4.9575,4.9727,4.9424,4.95,513400.0
2009-04-27 14:10:00,6.54,6.57,6.54,6.55,438800.0,4.95,4.9727,4.95,4.9575,438800.0
2009-04-27 14:15:00,6.56,6.57,6.54,6.57,481200.0,4.9651,4.9727,4.95,4.9727,481200.0
2009-04-27 14:20:00,6.57,6.58,6.56,6.58,103400.0,4.9727,4.9802,4.9651,4.9802,103400.0
2009-04-27 14:25:00,6.58,6.59,6.56,6.58,301800.0,4.9802,4.9878,4.9651,4.9802,301800.0
2009-04-27 14:30:00,6.58,6.59,6.57,6.59,192000.0,4.9802,4.9878,4.9727,4.9878,192000.0
2009-04-27 14:35:00,6.59,6.61,6.59,6.6,132600.0,4.9878,5.0029,4.9878,4.9954,132600.0
2009-04-27 14:40:00,6.6,6.6,6.58,6.58,168600.0,4.9954,4.9954,4.9802,4.9802,168600.0
2009-04-27 14:45:00,6.58,6.58,6.57,6.58,132600.0,4.9802,4.9802,4.9727,4.9802,132600.0
2009-04-27 14:50:00,6.58,6.58,6.57,6.57,203800.0,4.9802,4.9802,4.9727,4.9727,203800.0
2009-04-27 14:55:00,6.57,6.6,6.57,6.59,303200.0,4.9727,4.9954,4.9727,4.9878,303200.0
2009-04-27 15:00:00,6.59,6.6,6.55,6.57,433400.0,4.9878,4.9954,4.9575,4.9727,433400.0
2009-04-27 15:05:00,6.57,6.57,6.53,6.55,406600.0,4.9727,4.9727,4.9424,4.9575,406600.0
2009-04-27 15:10:00,6.55,6.77,6.54,6.56,248200.0,4.9575,5.124,4.95,4.9651,248200.0
2009-04-27 15:15:00,6.56,6.58,6.55,6.58,438600.0,4.9651,4.9802,4.9575,4.9802,438600.0
2009-04-27 15:20:00,6.58,6.58,6.56,6.56,417400.0,4.9802,4.9802,4.9651,4.9651,417400.0
2009-04-27 15:25:00,6.56,6.57,6.53,6.56,1204000.0,4.9651,4.9727,4.9424,4.9651,1204000.0
2009-04-27 15:30:00,6.55,6.56,6.53,6.54,410000.0,4.9575,4.9651,4.9424,4.95,410000.0
2009-04-27 15:35:00,6.55,6.58,6.52,6.57,836800.0,4.9575,4.9802,4.9348,4.9727,836800.0
2009-04-27 15:40:00,6.57,6.64,6.56,6.63,345800.0,4.9727,5.0256,4.9651,5.0181,345800.0
2009-04-27 15:45:00,6.63,6.66,6.61,6.65,683000.0,5.0181,5.0408,5.0029,5.0332,683000.0
2009-04-27 15:50:00,6.65,6.65,6.6,6.63,676000.0,5.0332,5.0332,4.9954,5.0181,676000.0
2009-04-27 15:55:00,6.63,6.64,6.6,6.6,1169600.0,5.0181,5.0256,4.9954,4.9954,1169600.0
2009-04-28 09:30:00,6.52,6.66,6.48,6.65,423000.0,4.9348,5.0408,4.9045,5.0332,423000.0
2009-04-28 09:35:00,6.65,6.67,6.57,6.66,542800.0,5.0332,5.0483,4.9727,5.0408,542800.0
2009-04-28 09:40:00,6.66,6.67,6.6,6.62,758200.0,5.0408,5.0483,4.9954,5.0105,758200.0
2009-04-28 09:45:00,6.62,6.66,6.6,6.64,791400.0,5.0105,5.0408,4.9954,5.0256,791400.0
2009-04-28 09:50:00,6.64,6.7,6.64,6.68,669000.0,5.0256,5.0711,5.0256,5.0559,669000.0
2009-04-28 09:55:00,6.68,6.74,6.67,6.72,696000.0,5.0559,5.1013,5.0483,5.0862,696000.0
2009-04-28 10:00:00,6.72,6.77,6.72,6.76,1026800.0,5.0862,5.124,5.0862,5.1165,1026800.0
2009-04-28 10:05:00,6.76,6.82,6.74,6.79,1405800.0,5.1165,5.1619,5.1013,5.1392,1405800.0
2009-04-28 10:10:00,6.81,6.83,6.79,6.8,553000.0,5.1543,5.1694,5.1392,5.1467,553000.0
2009-04-28 10:15:00,6.8,6.86,6.79,6.86,579400.0,5.1467,5.1922,5.1392,5.1922,579400.0
2009-04-28 10:20:00,6.85,6.9,6.85,6.87,681800.0,5.1846,5.2224,5.1846,5.1997,681800.0
2009-04-28 10:25:00,6.87,6.95,6.86,6.93,897200.0,5.1997,5.2603,5.1922,5.2451,897200.0
2009-04-28 10:30:00,6.93,6.97,6.92,6.96,983000.0,5.2451,5.2754,5.2376,5.2678,983000.0
2009-04-28 10:35:00,6.96,6.97,6.91,6.93,737200.0,5.2678,5.2754,5.23,5.2451,737200.0
2009-04-28 10:40:00,6.94,6.99,6.92,6.94,688400.0,5.2527,5.2905,5.2376,5.2527,688400.0
2009-04-28 10:45:00,6.94,6.97,6.92,6.93,317000.0,5.2527,5.2754,5.2376,5.2451,317000.0
2009-04-28 10:50:00,6.93,6.93,6.87,6.88,375200.0,5.2451,5.2451,5.1997,5.2073,375200.0
2009-04-28 10:55:00,6.88,6.89,6.86,6.87,275400.0,5.2073,5.2149,5.1922,5.1997,275400.0
2009-04-28 11:00:00,6.87,6.88,6.85,6.87,204600.0,5.1997,5.2073,5.1846,5.1997,204600.0
2009-04-28 11:05:00,6.88,6.88,6.85,6.87,246200.0,5.2073,5.2073,5.1846,5.1997,246200.0
2009-04-28 11:10:00,6.87,6.89,6.85,6.85,272000.0,5.1997,5.2149,5.1846,5.1846,272000.0
2009-04-28 11:15:00,6.85,6.89,6.85,6.89,190400.0,5.1846,5.2149,5.1846,5.2149,190400.0
2009-04-28 11:20:00,6.89,6.93,6.87,6.91,454000.0,5.2149,5.2451,5.1997,5.23,454000.0
2009-04-28 11:25:00,6.91,6.93,6.9,6.93,279000.0,5.23,5.2451,5.2224,5.2451,279000.0
2009-04-28 11:30:00,6.92,6.93,6.9,6.92,241000.0,5.2376,5.2451,5.2224,5.2376,241000.0
2009-04-28 11:35:00,6.92,6.93,6.89,6.9,182800.0,5.2376,5.2451,5.2149,5.2224,182800.0
2009-04-28 11:40:00,6.9,6.91,6.88,6.88,273200.0,5.2224,5.23,5.2073,5.2073,273200.0
2009-04-28 11:45:00,6.88,6.89,6.83,6.83,323000.0,5.2073,5.2149,5.1694,5.1694,323000.0
2009-04-28 11:50:00,6.83,6.85,6.83,6.84,312600.0,5.1694,5.1846,5.1694,5.177,312600.0
2009-04-28 11:55:00,6.83,6.85,6.83,6.85,156200.0,5.1694,5.1846,5.1694,5.1846,156200.0
2009-04-28 12:00:00,6.86,6.9,6.86,6.89,315000.0,5.1922,5.2224,5.1922,5.2149,315000.0
2009-04-28 12:05:00,6.89,6.9,6.86,6.86,186600.0,5.2149,5.2224,5.1922,5.1922,186600.0
2009-04-28 12:10:00,6.87,6.87,6.84,6.84,98200.0,5.1997,5.1997,5.177,5.177,98200.0
2009-04-28 12:15:00,6.84,6.89,6.84,6.88,303000.0,5.177,5.2149,5.177,5.2073,303000.0
2009-04-28 12:20:00,6.88,6.9,6.88,6.9,203400.0,5.2073,5.2224,5.2073,5.2224,203400.0
2009-04-28 12:25:00,6.9,6.9,6.88,6.89,110200.0,5.2224,5.2224,5.2073,5.2149,110200.0
2009-04-28 12:30:00,6.9,6.9,6.89,6.9,224000.0,5.2224,5.2224,5.2149,5.2224,224000.0
2009-04-28 12:35:00,6.89,6.9,6.84,6.84,249200.0,5.2149,5.2224,5.177,5.177,249200.0
2009-04-28 12:40:00,6.85,6.87,6.84,6.86,96000.0,5.1846,5.1997,5.177,5.1922,96000.0
2009-04-28 12:45:00,6.86,6.88,6.86,6.88,140400.0,5.1922,5.2073,5.1922,5.2073,140400.0
2009-04-28 12:50:00,6.88,6.88,6.87,6.87,114600.0,5.2073,5.2073,5.1997,5.1997,114600.0
2009-04-28 12:55:00,6.87,6.89,6.86,6.88,205000.0,5.1997,5.2149,5.1922,5.2073,205000.0
2009-04-28 13:00:00,6.88,6.9,6.88,6.89,176200.0,5.2073,5.2224,5.2073,5.2149,176200.0
2009-04-28 13:05:00,6.89,6.9,6.85,6.88,615000.0,5.2149,5.2224,5.1846,5.2073,615000.0
2009-04-28 13:10:00,6.87,6.88,6.86,6.87,115000.0,5.1997,5.2073,5.1922,5.1997,115000.0
2009-04-28 13:15:00,6.86,6.87,6.85,6.85,84000.0,5.1922,5.1997,5.1846,5.1846,84000.0
2009-04-28 13:20:00,6.85,6.85,6.83,6.83,275000.0,5.1846,5.1846,5.1694,5.1694,275000.0
2009-04-28 13:25:00,6.83,6.84,6.82,6.84,184000.0,5.1694,5.177,5.1619,5.177,184000.0
2009-04-28 13:30:00,6.83,6.85,6.83,6.84,186600.0,5.1694,5.1846,5.1694,5.177,186600.0
2009-04-28 13:35:00,6.84,6.84,6.83,6.84,141200.0,5.177,5.177,5.1694,5.177,141200.0
2009-04-28 13:40:00,6.84,6.85,6.8,6.8,592000.0,5.177,5.1846,5.1467,5.1467,592000.0
2009-04-28 13:45:00,6.8,6.81,6.79,6.8,632000.0,5.1467,5.1543,5.1392,5.1467,632000.0
2009-04-28 13:50:00,6.8,6.81,6.79,6.8,298600.0,5.1467,5.1543,5.1392,5.1467,298600.0
2009-04-28 13:55:00,6.8,6.81,6.79,6.81,310400.0,5.1467,5.1543,5.1392,5.1543,310400.0
2009-04-28 14:00:00,6.81,6.85,6.81,6.83,298200.0,5.1543,5.1846,5.1543,5.1694,298200.0
2009-04-28 14:05:00,6.83,6.83,6.81,6.82,193200.0,5.1694,5.1694,5.1543,5.1619,193200.0
2009-04-28 14:10:00,6.83,6.84,6.83,6.84,266600.0,5.1694,5.177,5.1694,5.177,266600.0
2009-04-28 14:15:00,6.84,6.85,6.83,6.84,235200.0,5.177,5.1846,5.1694,5.177,235200.0
2009-04-28 14:20:00,6.84,6.89,6.83,6.89,410400.0,5.177,5.2149,5.1694,5.2149,410400.0
2009-04-28 14:25:00,6.89,6.9,6.87,6.87,437200.0,5.2149,5.2224,5.1997,5.1997,437200.0
2009-04-28 14:30:00,6.88,6.92,6.87,6.9,385400.0,5.2073,5.2376,5.1997,5.2224,385400.0
2009-04-28 14:35:00,6.91,6.91,6.89,6.89,162800.0,5.23,5.23,5.2149,5.2149,162800.0
2009-04-28 14:40:00,6.89,6.89,6.86,6.86,192000.0,5.2149,5.2149,5.1922,5.1922,192000.0
2009-04-28 14:45:00,6.86,6.87,6.84,6.84,197200.0,5.1922,5.1997,5.177,5.177,197200.0
2009-04-28 14:50:00,6.84,6.86,6.84,6.85,607800.0,5.177,5.1922,5.177,5.1846,607800.0
2009-04-28 14:55:00,6.85,6.87,6.83,6.84,292200.0,5.1846,5.1997,5.1694,5.177,292200.0
2009-04-28 15:00:00,6.84,6.86,6.84,6.84,235800.0,5.177,5.1922,5.177,5.177,235800.0
2009-04-28 15:05:00,6.84,6.86,6.82,6.86,414000.0,5.177,5.1922,5.1619,5.1922,414000.0
2009-04-28 15:10:00,6.85,6.85,6.8,6.81,348600.0,5.1846,5.1846,5.1467,5.1543,348600.0
2009-04-28 15:15:00,6.8,6.82,6.79,6.8,586800.0,5.1467,5.1619,5.1392,5.1467,586800.0
2009-04-28 15:20:00,6.8,6.83,6.8,6.8,308400.0,5.1467,5.1694,5.1467,5.1467,308400.0
2009-04-28 15:25:00,6.8,6.82,6.79,6.79,447600.0,5.1467,5.1619,5.1392,5.1392,447600.0
2009-04-28 15:30:00,6.79,6.8,6.77,6.77,445000.0,5.1392,5.1467,5.124,5.124,445000.0
2009-04-28 15:35:00,6.77,6.79,6.75,6.79,674800.0,5.124,5.1392,5.1089,5.1392,674800.0
2009-04-28 15:40:00,6.78,6.78,6.76,6.78,464000.0,5.1316,5.1316,5.1165,5.1316,464000.0
2009-04-28 15:45:00,6.78,6.8,6.75,6.77,602200.0,5.1316,5.1467,5.1089,5.124,602200.0
2009-04-28 15:50:00,6.77,6.78,6.75,6.78,694800.0,5.124,5.1316,5.1089,5.1316,694800.0
2009-04-28 15:55:00,6.78,6.78,6.75,6.75,950000.0,5.1316,5.1316,5.1089,5.1089,950000.0
2009-04-29 09:30:00,6.82,6.91,6.8,6.81,632200.0,5.1619,5.23,5.1467,5.1543,632200.0
2009-04-29 09:35:00,6.81,6.82,6.73,6.8,513000.0,5.1543,5.1619,5.0938,5.1467,513000.0
2009-04-29 09:40:00,6.8,6.84,6.76,6.84,527000.0,5.1467,5.177,5.1165,5.177,527000.0
2009-04-29 09:45:00,6.84,6.87,6.79,6.79,406600.0,5.177,5.1997,5.1392,5.1392,406600.0
2009-04-29 09:50:00,6.81,6.89,6.81,6.89,354600.0,5.1543,5.2149,5.1543,5.2149,354600.0
2009-04-29 09:55:00,6.89,6.9,6.87,6.88,196400.0,5.2149,5.2224,5.1997,5.2073,196400.0
2009-04-29 10:00:00,6.89,6.9,6.84,6.85,273600.0,5.2149,5.2224,5.177,5.1846,273600.0
2009-04-29 10:05:00,6.85,6.87,6.83,6.86,307800.0,5.1846,5.1997,5.1694,5.1922,307800.0
2009-04-29 10:10:00,6.86,6.87,6.82,6.83,372600.0,5.1922,5.1997,5.1619,5.1694,372600.0
2009-04-29 10:15:00,6.83,6.87,6.83,6.87,371400.0,5.1694,5.1997,5.1694,5.1997,371400.0
2009-04-29 10:20:00,6.87,6.88,6.85,6.86,257800.0,5.1997,5.2073,5.1846,5.1922,257800.0
2009-04-29 10:25:00,6.86,6.88,6.84,6.87,285600.0,5.1922,5.2073,5.177,5.1997,285600.0
2009-04-29 10:30:00,6.87,6.89,6.86,6.88,180400.0,5.1997,5.2149,5.1922,5.2073,180400.0
2009-04-29 10:35:00,6.87,6.88,6.85,6.88,484400.0,5.1997,5.2073,5.1846,5.2073,484400.0
2009-04-29 10:40:00,6.88,6.9,6.87,6.9,280000.0,5.2073,5.2224,5.1997,5.2224,280000.0
2009-04-29 10:45:00,6.9,6.91,6.89,6.9,181400.0,5.2224,5.23,5.2149,5.2224,181400.0
2009-04-29 10:50:00,6.9,6.91,6.89,6.89,297000.0,5.2224,5.23,5.2149,5.2149,297000.0
2009-04-29 10:55:00,6.9,6.9,6.86,6.89,573000.0,5.2224,5.2224,5.1922,5.2149,573000.0
2009-04-29 11:00:00,6.89,6.91,6.86,6.86,163600.0,5.2149,5.23,5.1922,5.1922,163600.0
2009-04-29 11:05:00,6.86,6.87,6.84,6.86,260400.0,5.1922,5.1997,5.177,5.1922,260400.0
2009-04-29 11:10:00,6.85,6.89,6.85,6.89,379600.0,5.1846,5.2149,5.1846,5.2149,379600.0
2009-04-29 11:15:00,6.89,6.93,6.89,6.92,310400.0,5.2149,5.2451,5.2149,5.2376,310400.0
2009-04-29 11:20:00,6.92,6.96,6.91,6.95,648800.0,5.2376,5.2678,5.23,5.2603,648800.0
2009-04-29 11:25:00,6.96,6.97,6.92,6.93,266400.0,5.2678,5.2754,5.2376,5.2451,266400.0
2009-04-29 11:30:00,6.93,6.94,6.92,6.92,233000.0,5.2451,5.2527,5.2376,5.2376,233000.0
2009-04-29 11:35:00,6.93,6.93,6.92,6.92,118600.0,5.2451,5.2451,5.2376,5.2376,118600.0
2009-04-29 11:40:00,6.92,6.93,6.88,6.88,205200.0,5.2376,5.2451,5.2073,5.2073,205200.0
2009-04-29 11:45:00,6.88,6.9,6.88,6.89,110600.0,5.2073,5.2224,5.2073,5.2149,110600.0
2009-04-29 11:50:00,6.89,6.91,6.89,6.91,195400.0,5.2149,5.23,5.2149,5.23,195400.0
2009-04-29 11:55:00,6.9,6.91,6.87,6.88,213600.0,5.2224,5.23,5.1997,5.2073,213600.0
2009-04-29 12:00:00,6.88,6.9,6.88,6.89,164600.0,5.2073,5.2224,5.2073,5.2149,164600.0
2009-04-29 12:05:00,6.89,6.9,6.87,6.87,233000.0,5.2149,5.2224,5.1997,5.1997,233000.0
2009-04-29 12:10:00,6.87,6.89,6.86,6.89,257000.0,5.1997,5.2149,5.1922,5.2149,257000.0
2009-04-29 12:15:00,6.89,6.9,6.87,6.88,140200.0,5.2149,5.2224,5.1997,5.2073,140200.0
2009-04-29 12:20:00,6.88,6.89,6.84,6.86,256000.0,5.2073,5.2149,5.177,5.1922,256000.0
2009-04-29 12:25:00,6.87,6.88,6.84,6.86,324000.0,5.1997,5.2073,5.177,5.1922,324000.0
2009-04-29 12:30:00,6.86,6.87,6.85,6.85,131000.0,5.1922,5.1997,5.1846,5.1846,131000.0
2009-04-29 12:35:00,6.85,6.86,6.85,6.86,89800.0,5.1846,5.1922,5.1846,5.1922,89800.0
2009-04-29 12:40:00,6.86,6.87,6.84,6.84,246600.0,5.1922,5.1997,5.177,5.177,246600.0
2009-04-29 12:45:00,6.84,6.85,6.83,6.84,100000.0,5.177,5.1846,5.1694,5.177,100000.0
2009-04-29 12:50:00,6.84,6.85,6.82,6.84,463600.0,5.177,5.1846,5.1619,5.177,463600.0
2009-04-29 12:55:00,6.84,6.89,6.84,6.89,463600.0,5.177,5.2149,5.177,5.2149,463600.0
2009-04-29 13:00:00,6.89,6.91,6.88,6.91,209400.0,5.2149,5.23,5.2073,5.23,209400.0
2009-04-29 13:05:00,6.91,6.92,6.88,6.88,220800.0,5.23,5.2376,5.2073,5.2073,220800.0
2009-04-29 13:10:00,6.88,6.88,6.86,6.87,121600.0,5.2073,5.2073,5.1922,5.1997,121600.0
2009-04-29 13:15:00,6.88,6.9,6.87,6.9,200600.0,5.2073,5.2224,5.1997,5.2224,200600.0
2009-04-29 13:20:00,6.9,6.94,6.89,6.92,497400.0,5.2224,5.2527,5.2149,5.2376,497400.0
2009-04-29 13:25:00,6.92,6.94,6.91,6.92,206000.0,5.2376,5.2527,5.23,5.2376,206000.0
2009-04-29 13:30:00,6.92,6.93,6.9,6.93,195000.0,5.2376,5.2451,5.2224,5.2451,195000.0
2009-04-29 13:35:00,6.93,6.93,6.91,6.92,156800.0,5.2451,5.2451,5.23,5.2376,156800.0
2009-04-29 13:40:00,6.91,6.93,6.9,6.92,220000.0,5.23,5.2451,5.2224,5.2376,220000.0
2009-04-29 13:45:00,6.92,6.93,6.91,6.92,244000.0,5.2376,5.2451,5.23,5.2376,244000.0
2009-04-29 13:50:00,6.92,6.92,6.9,6.9,188600.0,5.2376,5.2376,5.2224,5.2224,188600.0
2009-04-29 13:55:00,6.9,6.91,6.87,6.87,290000.0,5.2224,5.23,5.1997,5.1997,290000.0
2009-04-29 14:00:00,6.87,6.9,6.87,6.9,295800.0,5.1997,5.2224,5.1997,5.2224,295800.0
2009-04-29 14:05:00,6.89,6.91,6.87,6.89,328800.0,5.2149,5.23,5.1997,5.2149,328800.0
2009-04-29 14:10:00,6.89,6.93,6.88,6.93,602400.0,5.2149,5.2451,5.2073,5.2451,602400.0
2009-04-29 14:15:00,6.93,6.95,6.89,6.92,568600.0,5.2451,5.2603,5.2149,5.2376,568600.0
2009-04-29 14:20:00,6.92,6.95,6.9,6.91,535800.0,5.2376,5.2603,5.2224,5.23,535800.0
2009-04-29 14:25:00,6.92,6.96,6.92,6.94,473800.0,5.2376,5.2678,5.2376,5.2527,473800.0
2009-04-29 14:30:00,6.94,6.98,6.92,6.98,325000.0,5.2527,5.283,5.2376,5.283,325000.0
2009-04-29 14:35:00,6.98,6.98,6.93,6.94,404400.0,5.283,5.283,5.2451,5.2527,404400.0
2009-04-29 14:40:00,6.95,6.96,6.92,6.95,355400.0,5.2603,5.2678,5.2376,5.2603,355400.0
2009-04-29 14:45:00,6.94,6.95,6.88,6.91,313600.0,5.2527,5.2603,5.2073,5.23,313600.0
2009-04-29 14:50:00,6.91,6.93,6.89,6.92,641400.0,5.23,5.2451,5.2149,5.2376,641400.0
2009-04-29 14:55:00,6.92,6.95,6.9,6.95,470800.0,5.2376,5.2603,5.2224,5.2603,470800.0
2009-04-29 15:00:00,6.94,6.95,6.92,6.95,426800.0,5.2527,5.2603,5.2376,5.2603,426800.0
2009-04-29 15:05:00,6.95,6.96,6.92,6.93,449400.0,5.2603,5.2678,5.2376,5.2451,449400.0
2009-04-29 15:10:00,6.93,6.96,6.92,6.93,333800.0,5.2451,5.2678,5.2376,5.2451,333800.0
2009-04-29 15:15:00,6.93,6.93,6.88,6.88,281600.0,5.2451,5.2451,5.2073,5.2073,281600.0
2009-04-29 15:20:00,6.89,6.91,6.86,6.86,485400.0,5.2149,5.23,5.1922,5.1922,485400.0
2009-04-29 15:25:00,6.87,6.89,6.84,6.88,464200.0,5.1997,5.2149,5.177,5.2073,464200.0
2009-04-29 15:30:00,6.88,6.88,6.84,6.87,332600.0,5.2073,5.2073,5.177,5.1997,332600.0
2009-04-29 15:35:00,6.87,6.87,6.84,6.86,664000.0,5.1997,5.1997,5.177,5.1922,664000.0
2009-04-29 15:40:00,6.86,6.89,6.86,6.86,581000.0,5.1922,5.2149,5.1922,5.1922,581000.0
2009-04-29 15:45:00,6.86,6.86,6.81,6.83,730800.0,5.1922,5.1922,5.1543,5.1694,730800.0
2009-04-29 15:50:00,6.83,6.86,6.82,6.82,935600.0,5.1694,5.1922,5.1619,5.1619,935600.0
2009-04-29 15:55:00,6.82,6.84,6.81,6.82,1408400.0,5.1619,5.177,5.1543,5.1619,1408400.0
2009-04-30 09:30:00,6.9,6.96,6.85,6.96,1089600.0,5.2224,5.2678,5.1846,5.2678,1089600.0
2009-04-30 09:35:00,6.95,7.17,6.94,7.16,1597800.0,5.2603,5.4268,5.2527,5.4192,1597800.0
2009-04-30 09:40:00,7.16,7.33,7.16,7.32,1728600.0,5.4192,5.5479,5.4192,5.5403,1728600.0
2009-04-30 09:45:00,7.32,7.36,7.28,7.31,1150200.0,5.5403,5.5706,5.51,5.5327,1150200.0
2009-04-30 09:50:00,7.31,7.46,7.31,7.45,1785600.0,5.5327,5.6463,5.5327,5.6387,1785600.0
2009-04-30 09:55:00,7.44,7.5,7.43,7.49,1303800.0,5.6311,5.6766,5.6236,5.669,1303800.0
2009-04-30 10:00:00,7.5,7.62,7.21,7.6,3343600.0,5.6766,5.7674,5.4571,5.7522,3343600.0
2009-04-30 10:05:00,7.6,7.72,7.6,7.68,3489800.0,5.7522,5.8431,5.7522,5.8128,3489800.0
2009-04-30 10:10:00,7.68,7.7,7.63,7.65,1456200.0,5.8128,5.8279,5.7749,5.7901,1456200.0
2009-04-30 10:15:00,7.65,7.68,7.6,7.6,1568200.0,5.7901,5.8128,5.7522,5.7522,1568200.0
2009-04-30 10:20:00,7.6,7.6,7.53,7.59,1153800.0,5.7522,5.7522,5.6993,5.7447,1153800.0
2009-04-30 10:25:00,7.6,7.62,7.58,7.61,448000.0,5.7522,5.7674,5.7371,5.7598,448000.0
2009-04-30 10:30:00,7.61,7.62,7.58,7.61,566400.0,5.7598,5.7674,5.7371,5.7598,566400.0
2009-04-30 10:35:00,7.61,7.63,7.6,7.63,843600.0,5.7598,5.7749,5.7522,5.7749,843600.0
2009-04-30 10:40:00,7.63,7.64,7.59,7.61,595600.0,5.7749,5.7825,5.7447,5.7598,595600.0
2009-04-30 10:45:00,7.61,7.61,7.56,7.56,542800.0,5.7598,5.7598,5.722,5.722,542800.0
2009-04-30 10:50:00,7.56,7.59,7.53,7.59,647800.0,5.722,5.7447,5.6993,5.7447,647800.0
2009-04-30 10:55:00,7.59,7.59,7.57,7.59,426600.0,5.7447,5.7447,5.7295,5.7447,426600.0
2009-04-30 11:00:00,7.59,7.63,7.57,7.59,841600.0,5.7447,5.7749,5.7295,5.7447,841600.0
2009-04-30 11:05:00,7.59,7.6,7.58,7.59,201000.0,5.7447,5.7522,5.7371,5.7447,201000.0
2009-04-30 11:10:00,7.6,7.63,7.59,7.63,379600.0,5.7522,5.7749,5.7447,5.7749,379600.0
2009-04-30 11:15:00,7.63,7.63,7.58,7.58,591400.0,5.7749,5.7749,5.7371,5.7371,591400.0
2009-04-30 11:20:00,7.58,7.58,7.52,7.52,1130400.0,5.7371,5.7371,5.6917,5.6917,1130400.0
2009-04-30 11:25:00,7.53,7.53,7.51,7.52,504600.0,5.6993,5.6993,5.6841,5.6917,504600.0
2009-04-30 11:30:00,7.52,7.56,7.51,7.51,766800.0,5.6917,5.722,5.6841,5.6841,766800.0
2009-04-30 11:35:00,7.51,7.54,7.51,7.51,575200.0,5.6841,5.7068,5.6841,5.6841,575200.0
2009-04-30 11:40:00,7.51,7.54,7.51,7.53,382200.0,5.6841,5.7068,5.6841,5.6993,382200.0
2009-04-30 11:45:00,7.54,7.55,7.51,7.54,391400.0,5.7068,5.7144,5.6841,5.7068,391400.0
2009-04-30 11:50:00,7.54,7.55,7.49,7.5,515000.0,5.7068,5.7144,5.669,5.6766,515000.0
2009-04-30 11:55:00,7.5,7.52,7.5,7.5,299200.0,5.6766,5.6917,5.6766,5.6766,299200.0
2009-04-30 12:00:00,7.5,7.51,7.47,7.48,490400.0,5.6766,5.6841,5.6538,5.6614,490400.0
2009-04-30 12:05:00,7.48,7.5,7.48,7.48,366800.0,5.6614,5.6766,5.6614,5.6614,366800.0
2009-04-30 12:10:00,7.48,7.5,7.48,7.5,456600.0,5.6614,5.6766,5.6614,5.6766,456600.0
2009-04-30 12:15:00,7.5,7.55,7.49,7.51,662400.0,5.6766,5.7144,5.669,5.6841,662400.0
2009-04-30 12:20:00,7.51,7.54,7.5,7.5,352400.0,5.6841,5.7068,5.6766,5.6766,352400.0
2009-04-30 12:25:00,7.5,7.51,7.5,7.51,251000.0,5.6766,5.6841,5.6766,5.6841,251000.0
2009-04-30 12:30:00,7.51,7.51,7.45,7.46,720800.0,5.6841,5.6841,5.6387,5.6463,720800.0
2009-04-30 12:35:00,7.46,7.48,7.43,7.43,616600.0,5.6463,5.6614,5.6236,5.6236,616600.0
2009-04-30 12:40:00,7.43,7.47,7.43,7.43,694000.0,5.6236,5.6538,5.6236,5.6236,694000.0
2009-04-30 12:45:00,7.43,7.46,7.41,7.42,1017600.0,5.6236,5.6463,5.6084,5.616,1017600.0
2009-04-30 12:50:00,7.41,7.43,7.41,7.42,758800.0,5.6084,5.6236,5.6084,5.616,758800.0
2009-04-30 12:55:00,7.42,7.42,7.39,7.42,717800.0,5.616,5.616,5.5933,5.616,717800.0
2009-04-30 13:00:00,7.42,7.46,7.4,7.45,727400.0,5.616,5.6463,5.6009,5.6387,727400.0
2009-04-30 13:05:00,7.45,7.46,7.42,7.43,544800.0,5.6387,5.6463,5.616,5.6236,544800.0
2009-04-30 13:10:00,7.43,7.43,7.4,7.42,234400.0,5.6236,5.6236,5.6009,5.616,234400.0
2009-04-30 13:15:00,7.42,7.42,7.38,7.38,342400.0,5.616,5.616,5.5857,5.5857,342400.0
2009-04-30 13:20:00,7.38,7.39,7.34,7.36,573200.0,5.5857,5.5933,5.5555,5.5706,573200.0
2009-04-30 13:25:00,7.36,7.36,7.31,7.31,734000.0,5.5706,5.5706,5.5327,5.5327,734000.0
2009-04-30 13:30:00,7.31,7.33,7.28,7.33,610400.0,5.5327,5.5479,5.51,5.5479,610400.0
2009-04-30 13:35:00,7.33,7.35,7.33,7.35,845000.0,5.5479,5.563,5.5479,5.563,845000.0
2009-04-30 13:40:00,7.35,7.38,7.34,7.37,348200.0,5.563,5.5857,5.5555,5.5782,348200.0
2009-04-30 13:45:00,7.37,7.37,7.35,7.36,137000.0,5.5782,5.5782,5.563,5.5706,137000.0
2009-04-30 13:50:00,7.36,7.36,7.34,7.35,247000.0,5.5706,5.5706,5.5555,5.563,247000.0
2009-04-30 13:55:00,7.36,7.39,7.35,7.38,206000.0,5.5706,5.5933,5.563,5.5857,206000.0
2009-04-30 14:00:00,7.38,7.39,7.36,7.36,207000.0,5.5857,5.5933,5.5706,5.5706,207000.0
2009-04-30 14:05:00,7.37,7.37,7.34,7.34,102800.0,5.5782,5.5782,5.5555,5.5555,102800.0
2009-04-30 14:10:00,7.34,7.35,7.3,7.33,297400.0,5.5555,5.563,5.5252,5.5479,297400.0
2009-04-30 14:15:00,7.32,7.36,7.31,7.35,343000.0,5.5403,5.5706,5.5327,5.563,343000.0
2009-04-30 14:20:00,7.35,7.37,7.34,7.34,268600.0,5.563,5.5782,5.5555,5.5555,268600.0
2009-04-30 14:25:00,7.35,7.36,7.34,7.35,503000.0,5.563,5.5706,5.5555,5.563,503000.0
2009-04-30 14:30:00,7.35,7.36,7.33,7.34,471400.0,5.563,5.5706,5.5479,5.5555,471400.0
2009-04-30 14:35:00,7.33,7.34,7.32,7.33,425200.0,5.5479,5.5555,5.5403,5.5479,425200.0
2009-04-30 14:40:00,7.33,7.34,7.28,7.29,529000.0,5.5479,5.5555,5.51,5.5176,529000.0
2009-04-30 14:45:00,7.29,7.31,7.27,7.28,328400.0,5.5176,5.5327,5.5025,5.51,328400.0
2009-04-30 14:50:00,7.28,7.3,7.28,7.29,339000.0,5.51,5.5252,5.51,5.5176,339000.0
2009-04-30 14:55:00,7.29,7.31,7.28,7.29,381800.0,5.5176,5.5327,5.51,5.5176,381800.0
2009-04-30 15:00:00,7.29,7.3,7.25,7.27,1197200.0,5.5176,5.5252,5.4873,5.5025,1197200.0
2009-04-30 15:05:00,7.27,7.27,7.22,7.25,867600.0,5.5025,5.5025,5.4646,5.4873,867600.0
2009-04-30 15:10:00,7.25,7.28,7.24,7.24,703200.0,5.4873,5.51,5.4798,5.4798,703200.0
2009-04-30 15:15:00,7.24,7.26,7.2,7.2,1520400.0,5.4798,5.4949,5.4495,5.4495,1520400.0
2009-04-30 15:20:00,7.2,7.23,7.19,7.22,1155200.0,5.4495,5.4722,5.4419,5.4646,1155200.0
2009-04-30 15:25:00,7.23,7.23,7.18,7.18,714800.0,5.4722,5.4722,5.4344,5.4344,714800.0
2009-04-30 15:30:00,7.18,7.27,7.18,7.27,1704400.0,5.4344,5.5025,5.4344,5.5025,1704400.0
2009-04-30 15:35:00,7.27,7.28,7.25,7.25,1454000.0,5.5025,5.51,5.4873,5.4873,1454000.0
2009-04-30 15:40:00,7.25,7.27,7.25,7.27,1183200.0,5.4873,5.5025,5.4873,5.5025,1183200.0
2009-04-30 15:45:00,7.27,7.29,7.25,7.25,1006400.0,5.5025,5.5176,5.4873,5.4873,1006400.0
2009-04-30 15:50:00,7.25,7.26,7.23,7.26,2347400.0,5.4873,5.4949,5.4722,5.4949,2347400.0
2009-04-30 15:55:00,7.26,7.26,7.23,7.23,2700600.0,5.4949,5.4949,5.4722,5.4722,2700600.0
2009-05-01 09:30:00,7.23,7.25,7.18,7.18,549400.0,5.4722,5.4873,5.4344,5.4344,549400.0
2009-05-01 09:35:00,7.18,7.23,7.14,7.15,1173000.0,5.4344,5.4722,5.4041,5.4116,1173000.0
2009-05-01 09:40:00,7.15,7.16,7.08,7.14,843800.0,5.4116,5.4192,5.3587,5.4041,843800.0
2009-05-01 09:45:00,7.14,7.15,7.11,7.11,934400.0,5.4041,5.4116,5.3814,5.3814,934400.0
2009-05-01 09:50:00,7.11,7.18,7.11,7.14,741800.0,5.3814,5.4344,5.3814,5.4041,741800.0
2009-05-01 09:55:00,7.14,7.16,7.12,7.15,631600.0,5.4041,5.4192,5.3889,5.4116,631600.0
2009-05-01 10:00:00,7.15,7.18,7.12,7.16,1159400.0,5.4116,5.4344,5.3889,5.4192,1159400.0
2009-05-01 10:05:00,7.16,7.18,7.15,7.17,464400.0,5.4192,5.4344,5.4116,5.4268,464400.0
2009-05-01 10:10:00,7.17,7.17,7.14,7.15,382000.0,5.4268,5.4268,5.4041,5.4116,382000.0
2009-05-01 10:15:00,7.15,7.16,7.13,7.14,325600.0,5.4116,5.4192,5.3965,5.4041,325600.0
2009-05-01 10:20:00,7.14,7.17,7.13,7.17,469800.0,5.4041,5.4268,5.3965,5.4268,469800.0
2009-05-01 10:25:00,7.18,7.18,7.15,7.18,384000.0,5.4344,5.4344,5.4116,5.4344,384000.0
2009-05-01 10:30:00,7.18,7.18,7.15,7.16,311000.0,5.4344,5.4344,5.4116,5.4192,311000.0
2009-05-01 10:35:00,7.15,7.18,7.15,7.18,460400.0,5.4116,5.4344,5.4116,5.4344,460400.0
2009-05-01 10:40:00,7.18,7.2,7.17,7.19,271600.0,5.4344,5.4495,5.4268,5.4419,271600.0
2009-05-01 10:45:00,7.19,7.22,7.18,7.22,164000.0,5.4419,5.4646,5.4344,5.4646,164000.0
2009-05-01 10:50:00,7.22,7.22,7.18,7.19,546400.0,5.4646,5.4646,5.4344,5.4419,546400.0
2009-05-01 10:55:00,7.19,7.2,7.15,7.17,202000.0,5.4419,5.4495,5.4116,5.4268,202000.0
2009-05-01 11:00:00,7.17,7.17,7.14,7.15,509200.0,5.4268,5.4268,5.4041,5.4116,509200.0
2009-05-01 11:05:00,7.14,7.15,7.14,7.14,395400.0,5.4041,5.4116,5.4041,5.4041,395400.0
2009-05-01 11:10:00,7.14,7.17,7.14,7.16,312600.0,5.4041,5.4268,5.4041,5.4192,312600.0
2009-05-01 11:15:00,7.16,7.17,7.14,7.14,285400.0,5.4192,5.4268,5.4041,5.4041,285400.0
2009-05-01 11:20:00,7.14,7.15,7.14,7.14,245000.0,5.4041,5.4116,5.4041,5.4041,245000.0
2009-05-01 11:25:00,7.14,7.15,7.11,7.11,864200.0,5.4041,5.4116,5.3814,5.3814,864200.0
2009-05-01 11:30:00,7.11,7.12,7.11,7.11,126800.0,5.3814,5.3889,5.3814,5.3814,126800.0
2009-05-01 11:35:00,7.11,7.11,7.08,7.09,383400.0,5.3814,5.3814,5.3587,5.3662,383400.0
2009-05-01 11:40:00,7.09,7.09,7.08,7.09,157400.0,5.3662,5.3662,5.3587,5.3662,157400.0
2009-05-01 11:45:00,7.09,7.09,7.08,7.08,195200.0,5.3662,5.3662,5.3587,5.3587,195200.0
2009-05-01 11:50:00,7.08,7.09,7.07,7.08,690600.0,5.3587,5.3662,5.3511,5.3587,690600.0
2009-05-01 11:55:00,7.07,7.08,7.05,7.06,402600.0,5.3511,5.3587,5.336,5.3435,402600.0
2009-05-01 12:00:00,7.05,7.06,7.05,7.05,119800.0,5.336,5.3435,5.336,5.336,119800.0
2009-05-01 12:05:00,7.05,7.06,7.04,7.04,280400.0,5.336,5.3435,5.3284,5.3284,280400.0
2009-05-01 12:10:00,7.04,7.06,7.03,7.06,290400.0,5.3284,5.3435,5.3208,5.3435,290400.0
2009-05-01 12:15:00,7.06,7.07,7.06,7.07,102600.0,5.3435,5.3511,5.3435,5.3511,102600.0
2009-05-01 12:20:00,7.07,7.08,7.06,7.08,183000.0,5.3511,5.3587,5.3435,5.3587,183000.0
2009-05-01 12:25:00,7.08,7.08,7.05,7.05,114200.0,5.3587,5.3587,5.336,5.336,114200.0
2009-05-01 12:30:00,7.04,7.05,7.04,7.04,61800.0,5.3284,5.336,5.3284,5.3284,61800.0
2009-05-01 12:35:00,7.05,7.08,7.04,7.07,311600.0,5.336,5.3587,5.3284,5.3511,311600.0
2009-05-01 12:40:00,7.07,7.07,7.05,7.05,70200.0,5.3511,5.3511,5.336,5.336,70200.0
2009-05-01 12:45:00,7.05,7.05,7.04,7.05,100200.0,5.336,5.336,5.3284,5.336,100200.0
2009-05-01 12:50:00,7.04,7.06,7.04,7.06,989400.0,5.3284,5.3435,5.3284,5.3435,989400.0
2009-05-01 12:55:00,7.06,7.08,7.03,7.06,441200.0,5.3435,5.3587,5.3208,5.3435,441200.0
2009-05-01 13:00:00,7.06,7.08,7.06,7.08,188000.0,5.3435,5.3587,5.3435,5.3587,188000.0
2009-05-01 13:05:00,7.08,7.08,7.07,7.07,134800.0,5.3587,5.3587,5.3511,5.3511,134800.0
2009-05-01 13:10:00,7.07,7.07,7.06,7.07,161400.0,5.3511,5.3511,5.3435,5.3511,161400.0
2009-05-01 13:15:00,7.07,7.09,7.07,7.09,272600.0,5.3511,5.3662,5.3511,5.3662,272600.0
2009-05-01 13:20:00,7.09,7.09,7.08,7.09,64000.0,5.3662,5.3662,5.3587,5.3662,64000.0
2009-05-01 13:25:00,7.09,7.1,7.09,7.1,354200.0,5.3662,5.3738,5.3662,5.3738,354200.0
2009-05-01 13:30:00,7.1,7.1,7.09,7.09,126000.0,5.3738,5.3738,5.3662,5.3662,126000.0
2009-05-01 13:35:00,7.1,7.11,7.09,7.09,518000.0,5.3738,5.3814,5.3662,5.3662,518000.0
2009-05-01 13:40:00,7.1,7.1,7.07,7.08,607800.0,5.3738,5.3738,5.3511,5.3587,607800.0
2009-05-01 13:45:00,7.07,7.08,7.05,7.05,389600.0,5.3511,5.3587,5.336,5.336,389600.0
2009-05-01 13:50:00,7.05,7.06,7.05,7.05,54600.0,5.336,5.3435,5.336,5.336,54600.0
2009-05-01 13:55:00,7.05,7.07,7.05,7.06,339600.0,5.336,5.3511,5.336,5.3435,339600.0
2009-05-01 14:00:00,7.06,7.07,7.05,7.05,444400.0,5.3435,5.3511,5.336,5.336,444400.0
2009-05-01 14:05:00,7.05,7.07,7.05,7.06,267200.0,5.336,5.3511,5.336,5.3435,267200.0
2009-05-01 14:10:00,7.07,7.07,7.03,7.04,293000.0,5.3511,5.3511,5.3208,5.3284,293000.0
2009-05-01 14:15:00,7.03,7.04,7.03,7.03,243800.0,5.3208,5.3284,5.3208,5.3208,243800.0
2009-05-01 14:20:00,7.03,7.03,7.03,7.03,495400.0,5.3208,5.3208,5.3208,5.3208,495400.0
2009-05-01 14:25:00,7.03,7.04,7.02,7.03,557200.0,5.3208,5.3284,5.3133,5.3208,557200.0
2009-05-01 14:30:00,7.03,7.03,7.02,7.02,306600.0,5.3208,5.3208,5.3133,5.3133,306600.0
2009-05-01 14:35:00,7.02,7.03,7.0,7.01,357800.0,5.3133,5.3208,5.2981,5.3057,357800.0
2009-05-01 14:40:00,7.01,7.01,6.98,6.98,442000.0,5.3057,5.3057,5.283,5.283,442000.0
2009-05-01 14:45:00,6.98,6.99,6.98,6.98,407400.0,5.283,5.2905,5.283,5.283,407400.0
2009-05-01 14:50:00,6.98,6.98,6.97,6.97,860800.0,5.283,5.283,5.2754,5.2754,860800.0
2009-05-01 14:55:00,6.98,6.98,6.97,6.98,224000.0,5.283,5.283,5.2754,5.283,224000.0
2009-05-01 15:00:00,6.98,6.98,6.95,6.95,843200.0,5.283,5.283,5.2603,5.2603,843200.0
2009-05-01 15:05:00,6.95,6.96,6.93,6.93,566400.0,5.2603,5.2678,5.2451,5.2451,566400.0
2009-05-01 15:10:00,6.93,6.93,6.91,6.92,290200.0,5.2451,5.2451,5.23,5.2376,290200.0
2009-05-01 15:15:00,6.92,6.93,6.88,6.89,785600.0,5.2376,5.2451,5.2073,5.2149,785600.0
2009-05-01 15:20:00,6.89,6.89,6.86,6.88,586600.0,5.2149,5.2149,5.1922,5.2073,586600.0
2009-05-01 15:25:00,6.88,6.89,6.87,6.89,404000.0,5.2073,5.2149,5.1997,5.2149,404000.0
2009-05-01 15:30:00,6.88,6.91,6.86,6.87,534200.0,5.2073,5.23,5.1922,5.1997,534200.0
2009-05-01 15:35:00,6.87,6.88,6.87,6.87,1564800.0,5.1997,5.2073,5.1997,5.1997,1564800.0
2009-05-01 15:40:00,6.87,6.91,6.87,6.9,803000.0,5.1997,5.23,5.1997,5.2224,803000.0
2009-05-01 15:45:00,6.9,6.92,6.88,6.89,972800.0,5.2224,5.2376,5.2073,5.2149,972800.0
2009-05-01 15:50:00,6.89,6.91,6.89,6.9,1415000.0,5.2149,5.23,5.2149,5.2224,1415000.0
2009-05-01 15:55:00,6.9,6.92,6.89,6.9,1939600.0,5.2224,5.2376,5.2149,5.2224,1939600.0
2009-05-04 09:30:00,7.0,7.02,6.95,6.99,735800.0,5.2981,5.3133,5.2603,5.2905,735800.0
2009-05-04 09:35:00,6.99,7.0,6.95,7.0,337800.0,5.2905,5.2981,5.2603,5.2981,337800.0
2009-05-04 09:40:00,7.0,7.08,6.99,7.07,838200.0,5.2981,5.3587,5.2905,5.3511,838200.0
2009-05-04 09:45:00,7.07,7.12,7.07,7.12,362800.0,5.3511,5.3889,5.3511,5.3889,362800.0
2009-05-04 09:50:00,7.12,7.12,7.06,7.11,366200.0,5.3889,5.3889,5.3435,5.3814,366200.0
2009-05-04 09:55:00,7.11,7.11,7.06,7.07,334800.0,5.3814,5.3814,5.3435,5.3511,334800.0
2009-05-04 10:00:00,7.07,7.18,7.06,7.13,589600.0,5.3511,5.4344,5.3435,5.3965,589600.0
2009-05-04 10:05:00,7.14,7.18,7.13,7.16,401400.0,5.4041,5.4344,5.3965,5.4192,401400.0
2009-05-04 10:10:00,7.16,7.24,7.16,7.23,488200.0,5.4192,5.4798,5.4192,5.4722,488200.0
2009-05-04 10:15:00,7.23,7.24,7.21,7.23,768800.0,5.4722,5.4798,5.4571,5.4722,768800.0
2009-05-04 10:20:00,7.23,7.23,7.19,7.19,263400.0,5.4722,5.4722,5.4419,5.4419,263400.0
2009-05-04 10:25:00,7.2,7.21,7.19,7.21,189600.0,5.4495,5.4571,5.4419,5.4571,189600.0
2009-05-04 10:30:00,7.21,7.22,7.21,7.21,161400.0,5.4571,5.4646,5.4571,5.4571,161400.0
2009-05-04 10:35:00,7.21,7.21,7.18,7.18,510000.0,5.4571,5.4571,5.4344,5.4344,510000.0
2009-05-04 10:40:00,7.19,7.19,7.12,7.13,454600.0,5.4419,5.4419,5.3889,5.3965,454600.0
2009-05-04 10:45:00,7.13,7.15,7.12,7.15,362000.0,5.3965,5.4116,5.3889,5.4116,362000.0
2009-05-04 10:50:00,7.15,7.17,7.14,7.14,383400.0,5.4116,5.4268,5.4041,5.4041,383400.0
2009-05-04 10:55:00,7.14,7.16,7.13,7.14,234400.0,5.4041,5.4192,5.3965,5.4041,234400.0
2009-05-04 11:00:00,7.14,7.19,7.14,7.18,188600.0,5.4041,5.4419,5.4041,5.4344,188600.0
2009-05-04 11:05:00,7.18,7.19,7.15,7.15,638200.0,5.4344,5.4419,5.4116,5.4116,638200.0
2009-05-04 11:10:00,7.15,7.16,7.14,7.15,285400.0,5.4116,5.4192,5.4041,5.4116,285400.0
2009-05-04 11:15:00,7.16,7.17,7.14,7.15,445000.0,5.4192,5.4268,5.4041,5.4116,445000.0
2009-05-04 11:20:00,7.15,7.16,7.14,7.15,395200.0,5.4116,5.4192,5.4041,5.4116,395200.0
2009-05-04 11:25:00,7.15,7.15,7.13,7.13,595000.0,5.4116,5.4116,5.3965,5.3965,595000.0
2009-05-04 11:30:00,7.13,7.16,7.13,7.16,143000.0,5.3965,5.4192,5.3965,5.4192,143000.0
2009-05-04 11:35:00,7.16,7.17,7.16,7.17,388800.0,5.4192,5.4268,5.4192,5.4268,388800.0
2009-05-04 11:40:00,7.17,7.17,7.13,7.14,312600.0,5.4268,5.4268,5.3965,5.4041,312600.0
2009-05-04 11:45:00,7.14,7.15,7.12,7.12,368800.0,5.4041,5.4116,5.3889,5.3889,368800.0
2009-05-04 11:50:00,7.13,7.13,7.09,7.09,194000.0,5.3965,5.3965,5.3662,5.3662,194000.0
2009-05-04 11:55:00,7.09,7.11,7.08,7.1,189200.0,5.3662,5.3814,5.3587,5.3738,189200.0
2009-05-04 12:00:00,7.1,7.13,7.08,7.13,428600.0,5.3738,5.3965,5.3587,5.3965,428600.0
2009-05-04 12:05:00,7.13,7.13,7.08,7.08,670600.0,5.3965,5.3965,5.3587,5.3587,670600.0
2009-05-04 12:10:00,7.08,7.09,7.06,7.07,398800.0,5.3587,5.3662,5.3435,5.3511,398800.0
2009-05-04 12:15:00,7.06,7.1,7.06,7.07,581600.0,5.3435,5.3738,5.3435,5.3511,581600.0
2009-05-04 12:20:00,7.08,7.09,7.05,7.05,276000.0,5.3587,5.3662,5.336,5.336,276000.0
2009-05-04 12:25:00,7.05,7.08,7.05,7.08,186400.0,5.336,5.3587,5.336,5.3587,186400.0
2009-05-04 12:30:00,7.08,7.09,7.08,7.09,131600.0,5.3587,5.3662,5.3587,5.3662,131600.0
2009-05-04 12:35:00,7.09,7.09,7.08,7.08,523000.0,5.3662,5.3662,5.3587,5.3587,523000.0
2009-05-04 12:40:00,7.08,7.11,7.07,7.11,199600.0,5.3587,5.3814,5.3511,5.3814,199600.0
2009-05-04 12:45:00,7.11,7.12,7.1,7.12,153800.0,5.3814,5.3889,5.3738,5.3889,153800.0
2009-05-04 12:50:00,7.12,7.13,7.11,7.13,405200.0,5.3889,5.3965,5.3814,5.3965,405200.0
2009-05-04 12:55:00,7.13,7.13,7.12,7.12,54400.0,5.3965,5.3965,5.3889,5.3889,54400.0
2009-05-04 13:00:00,7.12,7.15,7.11,7.15,127000.0,5.3889,5.4116,5.3814,5.4116,127000.0
2009-05-04 13:05:00,7.15,7.17,7.15,7.17,157000.0,5.4116,5.4268,5.4116,5.4268,157000.0
2009-05-04 13:10:00,7.16,7.18,7.16,7.17,94600.0,5.4192,5.4344,5.4192,5.4268,94600.0
2009-05-04 13:15:00,7.17,7.17,7.15,7.16,144800.0,5.4268,5.4268,5.4116,5.4192,144800.0
2009-05-04 13:20:00,7.15,7.18,7.15,7.18,128000.0,5.4116,5.4344,5.4116,5.4344,128000.0
2009-05-04 13:25:00,7.18,7.18,7.15,7.16,135600.0,5.4344,5.4344,5.4116,5.4192,135600.0
2009-05-04 13:30:00,7.15,7.18,7.15,7.18,118400.0,5.4116,5.4344,5.4116,5.4344,118400.0
2009-05-04 13:35:00,7.18,7.18,7.18,7.18,57200.0,5.4344,5.4344,5.4344,5.4344,57200.0
2009-05-04 13:40:00,7.18,7.18,7.16,7.17,277400.0,5.4344,5.4344,5.4192,5.4268,277400.0
2009-05-04 13:45:00,7.17,7.18,7.16,7.18,265400.0,5.4268,5.4344,5.4192,5.4344,265400.0
2009-05-04 13:50:00,7.18,7.19,7.16,7.17,304800.0,5.4344,5.4419,5.4192,5.4268,304800.0
2009-05-04 13:55:00,7.16,7.17,7.15,7.15,183800.0,5.4192,5.4268,5.4116,5.4116,183800.0
2009-05-04 14:00:00,7.16,7.17,7.14,7.15,179600.0,5.4192,5.4268,5.4041,5.4116,179600.0
2009-05-04 14:05:00,7.16,7.16,7.13,7.13,128600.0,5.4192,5.4192,5.3965,5.3965,128600.0
2009-05-04 14:10:00,7.13,7.14,7.12,7.14,93200.0,5.3965,5.4041,5.3889,5.4041,93200.0
2009-05-04 14:15:00,7.14,7.2,7.14,7.19,599800.0,5.4041,5.4495,5.4041,5.4419,599800.0
2009-05-04 14:20:00,7.18,7.2,7.17,7.18,233400.0,5.4344,5.4495,5.4268,5.4344,233400.0
2009-05-04 14:25:00,7.18,7.2,7.17,7.2,281400.0,5.4344,5.4495,5.4268,5.4495,281400.0
2009-05-04 14:30:00,7.2,7.2,7.17,7.17,413000.0,5.4495,5.4495,5.4268,5.4268,413000.0
2009-05-04 14:35:00,7.17,7.18,7.14,7.15,568400.0,5.4268,5.4344,5.4041,5.4116,568400.0
2009-05-04 14:40:00,7.15,7.16,7.14,7.15,237400.0,5.4116,5.4192,5.4041,5.4116,237400.0
2009-05-04 14:45:00,7.16,7.16,7.14,7.15,358800.0,5.4192,5.4192,5.4041,5.4116,358800.0
2009-05-04 14:50:00,7.15,7.15,7.13,7.14,355800.0,5.4116,5.4116,5.3965,5.4041,355800.0
2009-05-04 14:55:00,7.14,7.15,7.11,7.13,382600.0,5.4041,5.4116,5.3814,5.3965,382600.0
2009-05-04 15:00:00,7.13,7.17,7.13,7.17,436800.0,5.3965,5.4268,5.3965,5.4268,436800.0
2009-05-04 15:05:00,7.17,7.17,7.15,7.16,433200.0,5.4268,5.4268,5.4116,5.4192,433200.0
2009-05-04 15:10:00,7.16,7.18,7.16,7.18,364600.0,5.4192,5.4344,5.4192,5.4344,364600.0
2009-05-04 15:15:00,7.18,7.18,7.16,7.16,327600.0,5.4344,5.4344,5.4192,5.4192,327600.0
2009-05-04 15:20:00,7.17,7.18,7.14,7.14,657400.0,5.4268,5.4344,5.4041,5.4041,657400.0
2009-05-04 15:25:00,7.14,7.15,7.13,7.13,727800.0,5.4041,5.4116,5.3965,5.3965,727800.0
2009-05-04 15:30:00,7.13,7.15,7.11,7.12,641800.0,5.3965,5.4116,5.3814,5.3889,641800.0
2009-05-04 15:35:00,7.11,7.13,7.11,7.12,297400.0,5.3814,5.3965,5.3814,5.3889,297400.0
2009-05-04 15:40:00,7.12,7.13,7.11,7.13,1122000.0,5.3889,5.3965,5.3814,5.3965,1122000.0
2009-05-04 15:45:00,7.13,7.13,7.09,7.1,783800.0,5.3965,5.3965,5.3662,5.3738,783800.0
2009-05-04 15:50:00,7.1,7.11,7.09,7.11,1816400.0,5.3738,5.3814,5.3662,5.3814,1816400.0
2009-05-04 15:55:00,7.11,7.15,7.1,7.14,1764200.0,5.3814,5.4116,5.3738,5.4041,1764200.0
2009-05-05 09:30:00,7.05,7.14,7.04,7.11,305400.0,5.336,5.4041,5.3284,5.3814,305400.0
2009-05-05 09:35:00,7.12,7.17,7.06,7.15,443400.0,5.3889,5.4268,5.3435,5.4116,443400.0
2009-05-05 09:40:00,7.15,7.16,7.1,7.12,329200.0,5.4116,5.4192,5.3738,5.3889,329200.0
2009-05-05 09:45:00,7.13,7.13,7.08,7.11,197800.0,5.3965,5.3965,5.3587,5.3814,197800.0
2009-05-05 09:50:00,7.11,7.18,7.11,7.18,159600.0,5.3814,5.4344,5.3814,5.4344,159600.0
2009-05-05 09:55:00,7.18,7.21,7.18,7.19,176200.0,5.4344,5.4571,5.4344,5.4419,176200.0
2009-05-05 10:00:00,7.2,7.21,7.15,7.17,293200.0,5.4495,5.4571,5.4116,5.4268,293200.0
2009-05-05 10:05:00,7.17,7.21,7.12,7.13,343600.0,5.4268,5.4571,5.3889,5.3965,343600.0
2009-05-05 10:10:00,7.13,7.18,7.12,7.16,345000.0,5.3965,5.4344,5.3889,5.4192,345000.0
2009-05-05 10:15:00,7.16,7.18,7.13,7.16,398800.0,5.4192,5.4344,5.3965,5.4192,398800.0
2009-05-05 10:20:00,7.16,7.16,7.11,7.12,270800.0,5.4192,5.4192,5.3814,5.3889,270800.0
2009-05-05 10:25:00,7.13,7.17,7.12,7.16,414200.0,5.3965,5.4268,5.3889,5.4192,414200.0
2009-05-05 10:30:00,7.16,7.17,7.13,7.16,452800.0,5.4192,5.4268,5.3965,5.4192,452800.0
2009-05-05 10:35:00,7.16,7.17,7.13,7.14,118400.0,5.4192,5.4268,5.3965,5.4041,118400.0
2009-05-05 10:40:00,7.14,7.14,7.11,7.12,133600.0,5.4041,5.4041,5.3814,5.3889,133600.0
2009-05-05 10:45:00,7.12,7.13,7.11,7.12,219400.0,5.3889,5.3965,5.3814,5.3889,219400.0
2009-05-05 10:50:00,7.12,7.15,7.12,7.15,210000.0,5.3889,5.4116,5.3889,5.4116,210000.0
2009-05-05 10:55:00,7.15,7.15,7.11,7.11,226200.0,5.4116,5.4116,5.3814,5.3814,226200.0
2009-05-05 11:00:00,7.11,7.13,7.1,7.12,92000.0,5.3814,5.3965,5.3738,5.3889,92000.0
2009-05-05 11:05:00,7.12,7.15,7.12,7.14,140000.0,5.3889,5.4116,5.3889,5.4041,140000.0
2009-05-05 11:10:00,7.14,7.16,7.11,7.11,276200.0,5.4041,5.4192,5.3814,5.3814,276200.0
2009-05-05 11:15:00,7.11,7.15,7.1,7.11,281800.0,5.3814,5.4116,5.3738,5.3814,281800.0
2009-05-05 11:20:00,7.1,7.11,7.06,7.07,685600.0,5.3738,5.3814,5.3435,5.3511,685600.0
2009-05-05 11:25:00,7.07,7.1,7.06,7.09,136600.0,5.3511,5.3738,5.3435,5.3662,136600.0
2009-05-05 11:30:00,7.09,7.11,7.08,7.09,264000.0,5.3662,5.3814,5.3587,5.3662,264000.0
2009-05-05 11:35:00,7.09,7.13,7.07,7.11,629400.0,5.3662,5.3965,5.3511,5.3814,629400.0
2009-05-05 11:40:00,7.11,7.14,7.11,7.13,507800.0,5.3814,5.4041,5.3814,5.3965,507800.0
2009-05-05 11:45:00,7.13,7.13,7.1,7.1,135600.0,5.3965,5.3965,5.3738,5.3738,135600.0
2009-05-05 11:50:00,7.1,7.1,7.06,7.06,360600.0,5.3738,5.3738,5.3435,5.3435,360600.0
2009-05-05 11:55:00,7.07,7.08,7.05,7.05,312800.0,5.3511,5.3587,5.336,5.336,312800.0
2009-05-05 12:00:00,7.05,7.06,7.03,7.03,350600.0,5.336,5.3435,5.3208,5.3208,350600.0
2009-05-05 12:05:00,7.03,7.06,7.02,7.06,206400.0,5.3208,5.3435,5.3133,5.3435,206400.0
2009-05-05 12:10:00,7.06,7.06,7.05,7.06,45000.0,5.3435,5.3435,5.336,5.3435,45000.0
2009-05-05 12:15:00,7.05,7.09,7.05,7.08,167200.0,5.336,5.3662,5.336,5.3587,167200.0
2009-05-05 12:20:00,7.09,7.09,7.08,7.08,62000.0,5.3662,5.3662,5.3587,5.3587,62000.0
2009-05-05 12:25:00,7.08,7.09,7.08,7.09,115000.0,5.3587,5.3662,5.3587,5.3662,115000.0
2009-05-05 12:30:00,7.08,7.09,7.08,7.08,126200.0,5.3587,5.3662,5.3587,5.3587,126200.0
2009-05-05 12:35:00,7.08,7.08,7.05,7.06,225600.0,5.3587,5.3587,5.336,5.3435,225600.0
2009-05-05 12:40:00,7.06,7.06,7.05,7.05,49000.0,5.3435,5.3435,5.336,5.336,49000.0
2009-05-05 12:45:00,7.05,7.07,7.05,7.07,136600.0,5.336,5.3511,5.336,5.3511,136600.0
2009-05-05 12:50:00,7.07,7.07,7.05,7.06,150200.0,5.3511,5.3511,5.336,5.3435,150200.0
2009-05-05 12:55:00,7.06,7.08,7.06,7.08,126400.0,5.3435,5.3587,5.3435,5.3587,126400.0
2009-05-05 13:00:00,7.07,7.1,7.07,7.09,146400.0,5.3511,5.3738,5.3511,5.3662,146400.0
2009-05-05 13:05:00,7.09,7.11,7.09,7.1,115800.0,5.3662,5.3814,5.3662,5.3738,115800.0
2009-05-05 13:10:00,7.1,7.1,7.08,7.09,71000.0,5.3738,5.3738,5.3587,5.3662,71000.0
2009-05-05 13:15:00,7.08,7.09,7.05,7.06,515600.0,5.3587,5.3662,5.336,5.3435,515600.0
2009-05-05 13:20:00,7.06,7.07,7.02,7.04,385600.0,5.3435,5.3511,5.3133,5.3284,385600.0
2009-05-05 13:25:00,7.04,7.05,7.02,7.03,125200.0,5.3284,5.336,5.3133,5.3208,125200.0
2009-05-05 13:30:00,7.03,7.04,7.03,7.03,109000.0,5.3208,5.3284,5.3208,5.3208,109000.0
2009-05-05 13:35:00,7.04,7.05,7.03,7.03,328000.0,5.3284,5.336,5.3208,5.3208,328000.0
2009-05-05 13:40:00,7.04,7.04,7.03,7.03,160400.0,5.3284,5.3284,5.3208,5.3208,160400.0
2009-05-05 13:45:00,7.03,7.06,7.02,7.04,637000.0,5.3208,5.3435,5.3133,5.3284,637000.0
2009-05-05 13:50:00,7.04,7.06,7.04,7.06,220000.0,5.3284,5.3435,5.3284,5.3435,220000.0
2009-05-05 13:55:00,7.06,7.06,7.04,7.05,211200.0,5.3435,5.3435,5.3284,5.336,211200.0
2009-05-05 14:00:00,7.05,7.05,7.03,7.03,151600.0,5.336,5.336,5.3208,5.3208,151600.0
2009-05-05 14:05:00,7.04,7.05,7.03,7.05,92600.0,5.3284,5.336,5.3208,5.336,92600.0
2009-05-05 14:10:00,7.04,7.07,7.04,7.05,193800.0,5.3284,5.3511,5.3284,5.336,193800.0
2009-05-05 14:15:00,7.05,7.05,7.04,7.05,134000.0,5.336,5.336,5.3284,5.336,134000.0
2009-05-05 14:20:00,7.04,7.05,7.01,7.02,360600.0,5.3284,5.336,5.3057,5.3133,360600.0
2009-05-05 14:25:00,7.01,7.02,7.0,7.01,319000.0,5.3057,5.3133,5.2981,5.3057,319000.0
2009-05-05 14:30:00,7.01,7.03,7.0,7.03,206400.0,5.3057,5.3208,5.2981,5.3208,206400.0
2009-05-05 14:35:00,7.02,7.04,7.02,7.02,227000.0,5.3133,5.3284,5.3133,5.3133,227000.0
2009-05-05 14:40:00,7.02,7.03,7.01,7.01,133600.0,5.3133,5.3208,5.3057,5.3057,133600.0
2009-05-05 14:45:00,7.02,7.06,7.01,7.05,169200.0,5.3133,5.3435,5.3057,5.336,169200.0
2009-05-05 14:50:00,7.05,7.06,7.05,7.06,146000.0,5.336,5.3435,5.336,5.3435,146000.0
2009-05-05 14:55:00,7.05,7.06,7.03,7.03,292000.0,5.336,5.3435,5.3208,5.3208,292000.0
2009-05-05 15:00:00,7.03,7.04,7.03,7.04,153800.0,5.3208,5.3284,5.3208,5.3284,153800.0
2009-05-05 15:05:00,7.04,7.07,7.03,7.04,332800.0,5.3284,5.3511,5.3208,5.3284,332800.0
2009-05-05 15:10:00,7.04,7.04,7.02,7.03,322800.0,5.3284,5.3284,5.3133,5.3208,322800.0
2009-05-05 15:15:00,7.03,7.04,7.02,7.03,325400.0,5.3208,5.3284,5.3133,5.3208,325400.0
2009-05-05 15:20:00,7.03,7.04,7.02,7.03,297000.0,5.3208,5.3284,5.3133,5.3208,297000.0
2009-05-05 15:25:00,7.03,7.06,7.03,7.04,431400.0,5.3208,5.3435,5.3208,5.3284,431400.0
2009-05-05 15:30:00,7.04,7.09,7.03,7.08,397000.0,5.3284,5.3662,5.3208,5.3587,397000.0
2009-05-05 15:35:00,7.08,7.1,7.08,7.1,589200.0,5.3587,5.3738,5.3587,5.3738,589200.0
2009-05-05 15:40:00,7.1,7.14,7.1,7.11,728400.0,5.3738,5.4041,5.3738,5.3814,728400.0
2009-05-05 15:45:00,7.11,7.13,7.11,7.12,694000.0,5.3814,5.3965,5.3814,5.3889,694000.0
2009-05-05 15:50:00,7.12,7.13,7.08,7.08,830800.0,5.3889,5.3965,5.3587,5.3587,830800.0
2009-05-05 15:55:00,7.08,7.11,7.08,7.11,1297200.0,5.3587,5.3814,5.3587,5.3814,1297200.0
2009-05-06 09:30:00,7.16,7.2,7.14,7.17,277400.0,5.4192,5.4495,5.4041,5.4268,277400.0
2009-05-06 09:35:00,7.16,7.18,7.1,7.12,256600.0,5.4192,5.4344,5.3738,5.3889,256600.0
2009-05-06 09:40:00,7.12,7.14,7.1,7.11,260400.0,5.3889,5.4041,5.3738,5.3814,260400.0
2009-05-06 09:45:00,7.11,7.12,7.09,7.12,205000.0,5.3814,5.3889,5.3662,5.3889,205000.0
2009-05-06 09:50:00,7.12,7.14,7.1,7.13,303400.0,5.3889,5.4041,5.3738,5.3965,303400.0
2009-05-06 09:55:00,7.13,7.15,7.12,7.13,540800.0,5.3965,5.4116,5.3889,5.3965,540800.0
2009-05-06 10:00:00,7.13,7.14,7.06,7.07,451200.0,5.3965,5.4041,5.3435,5.3511,451200.0
2009-05-06 10:05:00,7.07,7.07,7.03,7.04,301600.0,5.3511,5.3511,5.3208,5.3284,301600.0
2009-05-06 10:10:00,7.04,7.04,7.0,7.01,587000.0,5.3284,5.3284,5.2981,5.3057,587000.0
2009-05-06 10:15:00,7.01,7.03,6.98,6.98,368600.0,5.3057,5.3208,5.283,5.283,368600.0
2009-05-06 10:20:00,6.98,6.98,6.91,6.91,326000.0,5.283,5.283,5.23,5.23,326000.0
2009-05-06 10:25:00,6.91,6.93,6.89,6.9,264800.0,5.23,5.2451,5.2149,5.2224,264800.0
2009-05-06 10:30:00,6.89,6.9,6.88,6.9,633200.0,5.2149,5.2224,5.2073,5.2224,633200.0
2009-05-06 10:35:00,6.9,6.92,6.89,6.92,298400.0,5.2224,5.2376,5.2149,5.2376,298400.0
2009-05-06 10:40:00,6.92,6.93,6.89,6.91,283400.0,5.2376,5.2451,5.2149,5.23,283400.0
2009-05-06 10:45:00,6.91,6.92,6.89,6.89,235400.0,5.23,5.2376,5.2149,5.2149,235400.0
2009-05-06 10:50:00,6.89,6.93,6.89,6.91,227800.0,5.2149,5.2451,5.2149,5.23,227800.0
2009-05-06 10:55:00,6.9,6.96,6.9,6.95,509000.0,5.2224,5.2678,5.2224,5.2603,509000.0
2009-05-06 11:00:00,6.95,6.98,6.94,6.97,237200.0,5.2603,5.283,5.2527,5.2754,237200.0
2009-05-06 11:05:00,6.97,6.98,6.93,6.98,401200.0,5.2754,5.283,5.2451,5.283,401200.0
2009-05-06 11:10:00,6.98,6.99,6.97,6.98,169400.0,5.283,5.2905,5.2754,5.283,169400.0
2009-05-06 11:15:00,6.98,6.99,6.92,6.92,501800.0,5.283,5.2905,5.2376,5.2376,501800.0
2009-05-06 11:20:00,6.92,6.93,6.9,6.92,314200.0,5.2376,5.2451,5.2224,5.2376,314200.0
2009-05-06 11:25:00,6.93,6.96,6.92,6.96,318600.0,5.2451,5.2678,5.2376,5.2678,318600.0
2009-05-06 11:30:00,6.96,6.97,6.95,6.97,157600.0,5.2678,5.2754,5.2603,5.2754,157600.0
2009-05-06 11:35:00,6.97,7.01,6.97,7.0,278800.0,5.2754,5.3057,5.2754,5.2981,278800.0
2009-05-06 11:40:00,6.99,7.02,6.99,7.02,313000.0,5.2905,5.3133,5.2905,5.3133,313000.0
2009-05-06 11:45:00,7.02,7.03,7.02,7.02,216600.0,5.3133,5.3208,5.3133,5.3133,216600.0
2009-05-06 11:50:00,7.03,7.05,7.02,7.02,384200.0,5.3208,5.336,5.3133,5.3133,384200.0
2009-05-06 11:55:00,7.03,7.04,7.02,7.04,272200.0,5.3208,5.3284,5.3133,5.3284,272200.0
2009-05-06 12:00:00,7.04,7.04,7.01,7.01,305400.0,5.3284,5.3284,5.3057,5.3057,305400.0
2009-05-06 12:05:00,7.01,7.02,7.0,7.0,399400.0,5.3057,5.3133,5.2981,5.2981,399400.0
2009-05-06 12:10:00,7.0,7.02,7.0,7.01,204600.0,5.2981,5.3133,5.2981,5.3057,204600.0
2009-05-06 12:15:00,7.01,7.02,7.0,7.01,143000.0,5.3057,5.3133,5.2981,5.3057,143000.0
2009-05-06 12:20:00,7.02,7.02,7.0,7.01,325200.0,5.3133,5.3133,5.2981,5.3057,325200.0
2009-05-06 12:25:00,7.01,7.02,6.99,7.02,160600.0,5.3057,5.3133,5.2905,5.3133,160600.0
2009-05-06 12:30:00,7.01,7.02,6.99,6.99,75200.0,5.3057,5.3133,5.2905,5.2905,75200.0
2009-05-06 12:35:00,7.0,7.0,6.98,6.98,234800.0,5.2981,5.2981,5.283,5.283,234800.0
2009-05-06 12:40:00,6.98,7.0,6.98,7.0,171600.0,5.283,5.2981,5.283,5.2981,171600.0
2009-05-06 12:45:00,6.99,7.01,6.99,7.01,138000.0,5.2905,5.3057,5.2905,5.3057,138000.0
2009-05-06 12:50:00,7.01,7.02,7.0,7.01,66600.0,5.3057,5.3133,5.2981,5.3057,66600.0
2009-05-06 12:55:00,7.01,7.02,6.99,6.99,249000.0,5.3057,5.3133,5.2905,5.2905,249000.0
2009-05-06 13:00:00,6.99,6.99,6.99,6.99,275000.0,5.2905,5.2905,5.2905,5.2905,275000.0
2009-05-06 13:05:00,6.99,6.99,6.98,6.99,299000.0,5.2905,5.2905,5.283,5.2905,299000.0
2009-05-06 13:10:00,6.99,7.0,6.98,7.0,407200.0,5.2905,5.2981,5.283,5.2981,407200.0
2009-05-06 13:15:00,6.99,7.01,6.98,7.0,178200.0,5.2905,5.3057,5.283,5.2981,178200.0
2009-05-06 13:20:00,7.01,7.02,6.98,6.98,144800.0,5.3057,5.3133,5.283,5.283,144800.0
2009-05-06 13:25:00,6.99,7.01,6.98,6.99,224600.0,5.2905,5.3057,5.283,5.2905,224600.0
2009-05-06 13:30:00,6.99,7.01,6.98,7.01,320600.0,5.2905,5.3057,5.283,5.3057,320600.0
2009-05-06 13:35:00,7.01,7.02,7.0,7.0,234200.0,5.3057,5.3133,5.2981,5.2981,234200.0
2009-05-06 13:40:00,7.0,7.0,6.98,6.99,376200.0,5.2981,5.2981,5.283,5.2905,376200.0
2009-05-06 13:45:00,6.99,7.0,6.99,7.0,198200.0,5.2905,5.2981,5.2905,5.2981,198200.0
2009-05-06 13:50:00,7.0,7.01,6.98,7.01,245600.0,5.2981,5.3057,5.283,5.3057,245600.0
2009-05-06 13:55:00,7.0,7.01,7.0,7.01,138600.0,5.2981,5.3057,5.2981,5.3057,138600.0
2009-05-06 14:00:00,7.02,7.02,7.01,7.01,78400.0,5.3133,5.3133,5.3057,5.3057,78400.0
2009-05-06 14:05:00,7.01,7.02,7.0,7.01,272400.0,5.3057,5.3133,5.2981,5.3057,272400.0
2009-05-06 14:10:00,7.02,7.02,7.0,7.0,31600.0,5.3133,5.3133,5.2981,5.2981,31600.0
2009-05-06 14:15:00,7.01,7.02,7.0,7.01,117400.0,5.3057,5.3133,5.2981,5.3057,117400.0
2009-05-06 14:20:00,7.02,7.04,7.01,7.04,131600.0,5.3133,5.3284,5.3057,5.3284,131600.0
2009-05-06 14:25:00,7.04,7.08,7.04,7.08,315800.0,5.3284,5.3587,5.3284,5.3587,315800.0
2009-05-06 14:30:00,7.08,7.1,7.07,7.07,464000.0,5.3587,5.3738,5.3511,5.3511,464000.0
2009-05-06 14:35:00,7.07,7.08,7.05,7.06,181000.0,5.3511,5.3587,5.336,5.3435,181000.0
2009-05-06 14:40:00,7.06,7.06,7.01,7.01,335400.0,5.3435,5.3435,5.3057,5.3057,335400.0
2009-05-06 14:45:00,7.01,7.03,6.99,7.02,751200.0,5.3057,5.3208,5.2905,5.3133,751200.0
2009-05-06 14:50:00,7.02,7.03,7.0,7.01,137000.0,5.3133,5.3208,5.2981,5.3057,137000.0
2009-05-06 14:55:00,7.01,7.02,6.99,7.0,297800.0,5.3057,5.3133,5.2905,5.2981,297800.0
2009-05-06 15:00:00,7.0,7.01,6.99,6.99,262400.0,5.2981,5.3057,5.2905,5.2905,262400.0
2009-05-06 15:05:00,6.99,7.01,6.99,7.01,485800.0,5.2905,5.3057,5.2905,5.3057,485800.0
2009-05-06 15:10:00,7.01,7.01,7.0,7.01,178200.0,5.3057,5.3057,5.2981,5.3057,178200.0
2009-05-06 15:15:00,7.0,7.01,6.99,7.0,129600.0,5.2981,5.3057,5.2905,5.2981,129600.0
2009-05-06 15:20:00,6.99,7.0,6.95,6.96,218600.0,5.2905,5.2981,5.2603,5.2678,218600.0
2009-05-06 15:25:00,6.96,6.97,6.94,6.96,560600.0,5.2678,5.2754,5.2527,5.2678,560600.0
2009-05-06 15:30:00,6.96,6.97,6.94,6.96,774600.0,5.2678,5.2754,5.2527,5.2678,774600.0
2009-05-06 15:35:00,6.96,6.97,6.95,6.96,525200.0,5.2678,5.2754,5.2603,5.2678,525200.0
2009-05-06 15:40:00,6.96,6.98,6.95,6.97,555800.0,5.2678,5.283,5.2603,5.2754,555800.0
2009-05-06 15:45:00,6.97,6.98,6.95,6.98,740800.0,5.2754,5.283,5.2603,5.283,740800.0
2009-05-06 15:50:00,6.98,7.13,6.96,6.98,1380000.0,5.283,5.3965,5.2678,5.283,1380000.0
2009-05-06 15:55:00,6.99,7.02,6.98,7.01,1198200.0,5.2905,5.3133,5.283,5.3057,1198200.0
2009-05-07 09:30:00,7.04,7.17,7.04,7.16,893600.0,5.3284,5.4268,5.3284,5.4192,893600.0
2009-05-07 09:35:00,7.17,7.17,7.12,7.16,916800.0,5.4268,5.4268,5.3889,5.4192,916800.0
2009-05-07 09:40:00,7.16,7.23,7.16,7.2,792600.0,5.4192,5.4722,5.4192,5.4495,792600.0
2009-05-07 09:45:00,7.2,7.25,7.12,7.12,1029600.0,5.4495,5.4873,5.3889,5.3889,1029600.0
2009-05-07 09:50:00,7.12,7.15,7.11,7.13,766600.0,5.3889,5.4116,5.3814,5.3965,766600.0
2009-05-07 09:55:00,7.14,7.21,7.12,7.17,697400.0,5.4041,5.4571,5.3889,5.4268,697400.0
2009-05-07 10:00:00,7.17,7.22,7.16,7.16,728000.0,5.4268,5.4646,5.4192,5.4192,728000.0
2009-05-07 10:05:00,7.16,7.16,7.06,7.1,876800.0,5.4192,5.4192,5.3435,5.3738,876800.0
2009-05-07 10:10:00,7.1,7.13,7.08,7.12,1150200.0,5.3738,5.3965,5.3587,5.3889,1150200.0
2009-05-07 10:15:00,7.11,7.18,7.08,7.17,1076800.0,5.3814,5.4344,5.3587,5.4268,1076800.0
2009-05-07 10:20:00,7.17,7.17,7.1,7.1,640800.0,5.4268,5.4268,5.3738,5.3738,640800.0
2009-05-07 10:25:00,7.1,7.1,7.03,7.06,553400.0,5.3738,5.3738,5.3208,5.3435,553400.0
2009-05-07 10:30:00,7.06,7.06,7.01,7.03,581600.0,5.3435,5.3435,5.3057,5.3208,581600.0
2009-05-07 10:35:00,7.03,7.05,7.02,7.05,348200.0,5.3208,5.336,5.3133,5.336,348200.0
2009-05-07 10:40:00,7.05,7.05,7.01,7.03,264800.0,5.336,5.336,5.3057,5.3208,264800.0
2009-05-07 10:45:00,7.02,7.03,7.01,7.03,140600.0,5.3133,5.3208,5.3057,5.3208,140600.0
2009-05-07 10:50:00,7.03,7.09,7.02,7.07,300400.0,5.3208,5.3662,5.3133,5.3511,300400.0
2009-05-07 10:55:00,7.07,7.08,7.05,7.07,275200.0,5.3511,5.3587,5.336,5.3511,275200.0
2009-05-07 11:00:00,7.07,7.1,7.06,7.07,285600.0,5.3511,5.3738,5.3435,5.3511,285600.0
2009-05-07 11:05:00,7.06,7.07,7.05,7.06,88600.0,5.3435,5.3511,5.336,5.3435,88600.0
2009-05-07 11:10:00,7.06,7.07,7.04,7.04,97000.0,5.3435,5.3511,5.3284,5.3284,97000.0
2009-05-07 11:15:00,7.03,7.06,7.03,7.04,231400.0,5.3208,5.3435,5.3208,5.3284,231400.0
2009-05-07 11:20:00,7.04,7.05,7.02,7.02,449800.0,5.3284,5.336,5.3133,5.3133,449800.0
2009-05-07 11:25:00,7.02,7.03,7.0,7.01,381400.0,5.3133,5.3208,5.2981,5.3057,381400.0
2009-05-07 11:30:00,7.0,7.01,7.0,7.01,265800.0,5.2981,5.3057,5.2981,5.3057,265800.0
2009-05-07 11:35:00,7.01,7.04,7.0,7.03,222000.0,5.3057,5.3284,5.2981,5.3208,222000.0
2009-05-07 11:40:00,7.03,7.04,7.02,7.04,179800.0,5.3208,5.3284,5.3133,5.3284,179800.0
2009-05-07 11:45:00,7.03,7.03,7.0,7.01,163200.0,5.3208,5.3208,5.2981,5.3057,163200.0
2009-05-07 11:50:00,7.01,7.06,7.0,7.05,203800.0,5.3057,5.3435,5.2981,5.336,203800.0
2009-05-07 11:55:00,7.05,7.05,7.02,7.05,175600.0,5.336,5.336,5.3133,5.336,175600.0
2009-05-07 12:00:00,7.05,7.05,7.03,7.03,277200.0,5.336,5.336,5.3208,5.3208,277200.0
2009-05-07 12:05:00,7.03,7.03,7.0,7.0,129800.0,5.3208,5.3208,5.2981,5.2981,129800.0
2009-05-07 12:10:00,7.01,7.01,7.0,7.0,179400.0,5.3057,5.3057,5.2981,5.2981,179400.0
2009-05-07 12:15:00,7.0,7.01,7.0,7.01,75600.0,5.2981,5.3057,5.2981,5.3057,75600.0
2009-05-07 12:20:00,7.01,7.03,7.0,7.03,332400.0,5.3057,5.3208,5.2981,5.3208,332400.0
2009-05-07 12:25:00,7.03,7.03,7.02,7.03,218400.0,5.3208,5.3208,5.3133,5.3208,218400.0
2009-05-07 12:30:00,7.03,7.05,7.02,7.05,160000.0,5.3208,5.336,5.3133,5.336,160000.0
2009-05-07 12:35:00,7.05,7.05,7.04,7.05,109600.0,5.336,5.336,5.3284,5.336,109600.0
2009-05-07 12:40:00,7.05,7.07,7.05,7.05,143000.0,5.336,5.3511,5.336,5.336,143000.0
2009-05-07 12:45:00,7.05,7.06,7.04,7.05,161200.0,5.336,5.3435,5.3284,5.336,161200.0
2009-05-07 12:50:00,7.05,7.05,7.04,7.05,136400.0,5.336,5.336,5.3284,5.336,136400.0
2009-05-07 12:55:00,7.05,7.05,7.05,7.05,41600.0,5.336,5.336,5.336,5.336,41600.0
2009-05-07 13:00:00,7.05,7.05,7.01,7.02,296400.0,5.336,5.336,5.3057,5.3133,296400.0
2009-05-07 13:05:00,7.02,7.02,7.0,7.01,421600.0,5.3133,5.3133,5.2981,5.3057,421600.0
2009-05-07 13:10:00,7.01,7.01,6.98,6.98,178600.0,5.3057,5.3057,5.283,5.283,178600.0
2009-05-07 13:15:00,6.98,6.99,6.98,6.98,78400.0,5.283,5.2905,5.283,5.283,78400.0
2009-05-07 13:20:00,6.99,7.0,6.98,6.98,153200.0,5.2905,5.2981,5.283,5.283,153200.0
2009-05-07 13:25:00,6.98,6.99,6.95,6.95,238400.0,5.283,5.2905,5.2603,5.2603,238400.0
2009-05-07 13:30:00,6.95,6.97,6.95,6.97,352600.0,5.2603,5.2754,5.2603,5.2754,352600.0
2009-05-07 13:35:00,6.97,6.98,6.95,6.95,195000.0,5.2754,5.283,5.2603,5.2603,195000.0
2009-05-07 13:40:00,6.95,6.95,6.93,6.93,203200.0,5.2603,5.2603,5.2451,5.2451,203200.0
2009-05-07 13:45:00,6.93,6.93,6.91,6.92,276600.0,5.2451,5.2451,5.23,5.2376,276600.0
2009-05-07 13:50:00,6.92,6.92,6.9,6.91,223600.0,5.2376,5.2376,5.2224,5.23,223600.0
2009-05-07 13:55:00,6.91,6.95,6.91,6.94,285400.0,5.23,5.2603,5.23,5.2527,285400.0
2009-05-07 14:00:00,6.94,6.95,6.92,6.93,114800.0,5.2527,5.2603,5.2376,5.2451,114800.0
2009-05-07 14:05:00,6.93,6.93,6.92,6.92,123600.0,5.2451,5.2451,5.2376,5.2376,123600.0
2009-05-07 14:10:00,6.93,6.93,6.9,6.91,305200.0,5.2451,5.2451,5.2224,5.23,305200.0
2009-05-07 14:15:00,6.9,6.92,6.9,6.92,95800.0,5.2224,5.2376,5.2224,5.2376,95800.0
2009-05-07 14:20:00,6.92,6.94,6.92,6.93,186000.0,5.2376,5.2527,5.2376,5.2451,186000.0
2009-05-07 14:25:00,6.93,6.96,6.93,6.96,218000.0,5.2451,5.2678,5.2451,5.2678,218000.0
2009-05-07 14:30:00,6.95,6.96,6.93,6.93,298400.0,5.2603,5.2678,5.2451,5.2451,298400.0
2009-05-07 14:35:00,6.93,6.95,6.92,6.92,542000.0,5.2451,5.2603,5.2376,5.2376,542000.0
2009-05-07 14:40:00,6.92,6.92,6.9,6.91,168600.0,5.2376,5.2376,5.2224,5.23,168600.0
2009-05-07 14:45:00,6.91,6.93,6.91,6.93,216800.0,5.23,5.2451,5.23,5.2451,216800.0
2009-05-07 14:50:00,6.93,6.96,6.93,6.95,387600.0,5.2451,5.2678,5.2451,5.2603,387600.0
2009-05-07 14:55:00,6.95,6.97,6.93,6.95,242000.0,5.2603,5.2754,5.2451,5.2603,242000.0
2009-05-07 15:00:00,6.95,6.98,6.95,6.97,378200.0,5.2603,5.283,5.2603,5.2754,378200.0
2009-05-07 15:05:00,6.97,6.98,6.95,6.97,514000.0,5.2754,5.283,5.2603,5.2754,514000.0
2009-05-07 15:10:00,6.96,6.98,6.96,6.97,456600.0,5.2678,5.283,5.2678,5.2754,456600.0
2009-05-07 15:15:00,6.97,7.0,6.96,7.0,395200.0,5.2754,5.2981,5.2678,5.2981,395200.0
2009-05-07 15:20:00,7.0,7.02,6.98,7.0,692800.0,5.2981,5.3133,5.283,5.2981,692800.0
2009-05-07 15:25:00,7.0,7.02,6.99,7.01,493200.0,5.2981,5.3133,5.2905,5.3057,493200.0
2009-05-07 15:30:00,7.0,7.0,6.94,6.94,577200.0,5.2981,5.2981,5.2527,5.2527,577200.0
2009-05-07 15:35:00,6.94,6.97,6.94,6.96,443800.0,5.2527,5.2754,5.2527,5.2678,443800.0
2009-05-07 15:40:00,6.96,7.01,6.96,7.0,773800.0,5.2678,5.3057,5.2678,5.2981,773800.0
2009-05-07 15:45:00,7.0,7.02,6.99,7.01,533800.0,5.2981,5.3133,5.2905,5.3057,533800.0
2009-05-07 15:50:00,7.0,7.02,6.98,7.02,882600.0,5.2981,5.3133,5.283,5.3133,882600.0
2009-05-07 15:55:00,7.02,7.02,6.99,7.0,1413200.0,5.3133,5.3133,5.2905,5.2981,1413200.0
2009-05-08 09:30:00,7.06,7.09,7.01,7.09,292600.0,5.3435,5.3662,5.3057,5.3662,292600.0
2009-05-08 09:35:00,7.09,7.1,7.07,7.09,348200.0,5.3662,5.3738,5.3511,5.3662,348200.0
2009-05-08 09:40:00,7.08,7.1,7.04,7.1,827400.0,5.3587,5.3738,5.3284,5.3738,827400.0
2009-05-08 09:45:00,7.1,7.12,7.09,7.09,823200.0,5.3738,5.3889,5.3662,5.3662,823200.0
2009-05-08 09:50:00,7.09,7.09,7.04,7.04,380800.0,5.3662,5.3662,5.3284,5.3284,380800.0
2009-05-08 09:55:00,7.05,7.05,7.02,7.02,472800.0,5.336,5.336,5.3133,5.3133,472800.0
2009-05-08 10:00:00,7.02,7.02,6.98,6.98,766200.0,5.3133,5.3133,5.283,5.283,766200.0
2009-05-08 10:05:00,6.98,6.99,6.91,6.92,1123800.0,5.283,5.2905,5.23,5.2376,1123800.0
2009-05-08 10:10:00,6.91,6.92,6.84,6.85,1832400.0,5.23,5.2376,5.177,5.1846,1832400.0
2009-05-08 10:15:00,6.85,6.85,6.78,6.8,1213400.0,5.1846,5.1846,5.1316,5.1467,1213400.0
2009-05-08 10:20:00,6.8,6.83,6.79,6.83,1118800.0,5.1467,5.1694,5.1392,5.1694,1118800.0
2009-05-08 10:25:00,6.83,6.85,6.8,6.84,548200.0,5.1694,5.1846,5.1467,5.177,548200.0
2009-05-08 10:30:00,6.85,6.9,6.84,6.89,562600.0,5.1846,5.2224,5.177,5.2149,562600.0
2009-05-08 10:35:00,6.89,6.9,6.85,6.87,329000.0,5.2149,5.2224,5.1846,5.1997,329000.0
2009-05-08 10:40:00,6.87,6.87,6.85,6.85,216600.0,5.1997,5.1997,5.1846,5.1846,216600.0
2009-05-08 10:45:00,6.85,6.86,6.84,6.84,371800.0,5.1846,5.1922,5.177,5.177,371800.0
2009-05-08 10:50:00,6.84,6.84,6.81,6.83,585400.0,5.177,5.177,5.1543,5.1694,585400.0
2009-05-08 10:55:00,6.83,6.84,6.82,6.84,453600.0,5.1694,5.177,5.1619,5.177,453600.0
2009-05-08 11:00:00,6.84,6.88,6.84,6.87,316000.0,5.177,5.2073,5.177,5.1997,316000.0
2009-05-08 11:05:00,6.87,6.87,6.85,6.86,133400.0,5.1997,5.1997,5.1846,5.1922,133400.0
2009-05-08 11:10:00,6.86,6.86,6.84,6.85,233600.0,5.1922,5.1922,5.177,5.1846,233600.0
2009-05-08 11:15:00,6.85,6.87,6.84,6.87,427600.0,5.1846,5.1997,5.177,5.1997,427600.0
2009-05-08 11:20:00,6.87,6.87,6.84,6.85,391600.0,5.1997,5.1997,5.177,5.1846,391600.0
2009-05-08 11:25:00,6.86,6.86,6.85,6.85,133800.0,5.1922,5.1922,5.1846,5.1846,133800.0
2009-05-08 11:30:00,6.85,6.87,6.84,6.86,398800.0,5.1846,5.1997,5.177,5.1922,398800.0
2009-05-08 11:35:00,6.86,6.87,6.84,6.84,321200.0,5.1922,5.1997,5.177,5.177,321200.0
2009-05-08 11:40:00,6.84,6.85,6.83,6.85,202600.0,5.177,5.1846,5.1694,5.1846,202600.0
2009-05-08 11:45:00,6.85,6.87,6.84,6.85,261800.0,5.1846,5.1997,5.177,5.1846,261800.0
2009-05-08 11:50:00,6.85,6.88,6.85,6.85,245400.0,5.1846,5.2073,5.1846,5.1846,245400.0
2009-05-08 11:55:00,6.85,6.86,6.83,6.84,225600.0,5.1846,5.1922,5.1694,5.177,225600.0
2009-05-08 12:00:00,6.84,6.85,6.83,6.84,145200.0,5.177,5.1846,5.1694,5.177,145200.0
2009-05-08 12:05:00,6.83,6.85,6.83,6.85,62000.0,5.1694,5.1846,5.1694,5.1846,62000.0
2009-05-08 12:10:00,6.84,6.86,6.84,6.85,168200.0,5.177,5.1922,5.177,5.1846,168200.0
2009-05-08 12:15:00,6.86,6.9,6.85,6.9,468600.0,5.1922,5.2224,5.1846,5.2224,468600.0
2009-05-08 12:20:00,6.9,6.91,6.89,6.91,325200.0,5.2224,5.23,5.2149,5.23,325200.0
2009-05-08 12:25:00,6.91,6.91,6.88,6.88,579200.0,5.23,5.23,5.2073,5.2073,579200.0
2009-05-08 12:30:00,6.89,6.89,6.86,6.86,453800.0,5.2149,5.2149,5.1922,5.1922,453800.0
2009-05-08 12:35:00,6.86,6.86,6.85,6.86,52000.0,5.1922,5.1922,5.1846,5.1922,52000.0
2009-05-08 12:40:00,6.86,6.88,6.85,6.87,173800.0,5.1922,5.2073,5.1846,5.1997,173800.0
2009-05-08 12:45:00,6.88,6.88,6.85,6.85,287200.0,5.2073,5.2073,5.1846,5.1846,287200.0
2009-05-08 12:50:00,6.85,6.86,6.85,6.86,113600.0,5.1846,5.1922,5.1846,5.1922,113600.0
2009-05-08 12:55:00,6.86,6.88,6.85,6.88,168800.0,5.1922,5.2073,5.1846,5.2073,168800.0
2009-05-08 13:00:00,6.88,6.88,6.87,6.88,53200.0,5.2073,5.2073,5.1997,5.2073,53200.0
2009-05-08 13:05:00,6.87,6.88,6.87,6.88,51000.0,5.1997,5.2073,5.1997,5.2073,51000.0
2009-05-08 13:10:00,6.87,6.88,6.86,6.88,154400.0,5.1997,5.2073,5.1922,5.2073,154400.0
2009-05-08 13:15:00,6.87,6.88,6.86,6.87,110800.0,5.1997,5.2073,5.1922,5.1997,110800.0
2009-05-08 13:20:00,6.87,6.88,6.87,6.87,213600.0,5.1997,5.2073,5.1997,5.1997,213600.0
2009-05-08 13:25:00,6.87,6.87,6.86,6.86,83600.0,5.1997,5.1997,5.1922,5.1922,83600.0
2009-05-08 13:30:00,6.86,6.86,6.84,6.85,375400.0,5.1922,5.1922,5.177,5.1846,375400.0
2009-05-08 13:35:00,6.84,6.85,6.84,6.85,53600.0,5.177,5.1846,5.177,5.1846,53600.0
2009-05-08 13:40:00,6.85,6.85,6.84,6.84,47800.0,5.1846,5.1846,5.177,5.177,47800.0
2009-05-08 13:45:00,6.85,6.86,6.83,6.85,285800.0,5.1846,5.1922,5.1694,5.1846,285800.0
2009-05-08 13:50:00,6.85,6.85,6.83,6.84,241800.0,5.1846,5.1846,5.1694,5.177,241800.0
2009-05-08 13:55:00,6.84,6.84,6.82,6.82,231600.0,5.177,5.177,5.1619,5.1619,231600.0
2009-05-08 14:00:00,6.82,6.85,6.82,6.85,155400.0,5.1619,5.1846,5.1619,5.1846,155400.0
2009-05-08 14:05:00,6.85,6.86,6.85,6.85,182200.0,5.1846,5.1922,5.1846,5.1846,182200.0
2009-05-08 14:10:00,6.85,6.87,6.85,6.86,114000.0,5.1846,5.1997,5.1846,5.1922,114000.0
2009-05-08 14:15:00,6.87,6.88,6.86,6.88,217600.0,5.1997,5.2073,5.1922,5.2073,217600.0
2009-05-08 14:20:00,6.88,6.88,6.86,6.87,375000.0,5.2073,5.2073,5.1922,5.1997,375000.0
2009-05-08 14:25:00,6.87,6.88,6.86,6.87,185800.0,5.1997,5.2073,5.1922,5.1997,185800.0
2009-05-08 14:30:00,6.87,6.89,6.87,6.89,137000.0,5.1997,5.2149,5.1997,5.2149,137000.0
2009-05-08 14:35:00,6.89,6.89,6.88,6.88,143400.0,5.2149,5.2149,5.2073,5.2073,143400.0
2009-05-08 14:40:00,6.88,6.89,6.86,6.87,339000.0,5.2073,5.2149,5.1922,5.1997,339000.0
2009-05-08 14:45:00,6.87,6.91,6.87,6.91,267800.0,5.1997,5.23,5.1997,5.23,267800.0
2009-05-08 14:50:00,6.91,6.91,6.89,6.89,94200.0,5.23,5.23,5.2149,5.2149,94200.0
2009-05-08 14:55:00,6.9,6.9,6.89,6.89,115800.0,5.2224,5.2224,5.2149,5.2149,115800.0
2009-05-08 15:00:00,6.89,6.91,6.89,6.9,612800.0,5.2149,5.23,5.2149,5.2224,612800.0
2009-05-08 15:05:00,6.9,6.9,6.86,6.86,815200.0,5.2224,5.2224,5.1922,5.1922,815200.0
2009-05-08 15:10:00,6.86,6.86,6.82,6.83,487600.0,5.1922,5.1922,5.1619,5.1694,487600.0
2009-05-08 15:15:00,6.82,6.83,6.81,6.81,740200.0,5.1619,5.1694,5.1543,5.1543,740200.0
2009-05-08 15:20:00,6.82,6.85,6.81,6.81,1772800.0,5.1619,5.1846,5.1543,5.1543,1772800.0
2009-05-08 15:25:00,6.81,6.82,6.79,6.8,911200.0,5.1543,5.1619,5.1392,5.1467,911200.0
2009-05-08 15:30:00,6.8,6.81,6.77,6.81,1301400.0,5.1467,5.1543,5.124,5.1543,1301400.0
2009-05-08 15:35:00,6.81,6.81,6.78,6.8,757400.0,5.1543,5.1543,5.1316,5.1467,757400.0
2009-05-08 15:40:00,6.8,6.81,6.8,6.81,834600.0,5.1467,5.1543,5.1467,5.1543,834600.0
2009-05-08 15:45:00,6.81,6.81,6.8,6.8,650600.0,5.1543,5.1543,5.1467,5.1467,650600.0
2009-05-08 15:50:00,6.8,6.82,6.78,6.78,1216000.0,5.1467,5.1619,5.1316,5.1316,1216000.0
2009-05-08 15:55:00,6.79,6.83,6.78,6.82,1512600.0,5.1392,5.1694,5.1316,5.1619,1512600.0
2009-05-11 09:30:00,6.7,6.75,6.51,6.68,955800.0,5.0711,5.1089,4.9272,5.0559,955800.0
2009-05-11 09:35:00,6.67,6.68,6.62,6.64,462000.0,5.0483,5.0559,5.0105,5.0256,462000.0
2009-05-11 09:40:00,6.64,6.66,6.6,6.61,620200.0,5.0256,5.0408,4.9954,5.0029,620200.0
2009-05-11 09:45:00,6.61,6.61,6.58,6.58,587800.0,5.0029,5.0029,4.9802,4.9802,587800.0
2009-05-11 09:50:00,6.59,6.68,6.59,6.68,1018400.0,4.9878,5.0559,4.9878,5.0559,1018400.0
2009-05-11 09:55:00,6.68,6.7,6.65,6.67,699200.0,5.0559,5.0711,5.0332,5.0483,699200.0
2009-05-11 10:00:00,6.67,6.68,6.66,6.68,803400.0,5.0483,5.0559,5.0408,5.0559,803400.0
2009-05-11 10:05:00,6.68,6.68,6.6,6.6,726000.0,5.0559,5.0559,4.9954,4.9954,726000.0
2009-05-11 10:10:00,6.6,6.67,6.6,6.67,371800.0,4.9954,5.0483,4.9954,5.0483,371800.0
2009-05-11 10:15:00,6.67,6.69,6.63,6.68,360600.0,5.0483,5.0635,5.0181,5.0559,360600.0
2009-05-11 10:20:00,6.68,6.72,6.68,6.69,473600.0,5.0559,5.0862,5.0559,5.0635,473600.0
2009-05-11 10:25:00,6.7,6.72,6.68,6.68,334000.0,5.0711,5.0862,5.0559,5.0559,334000.0
2009-05-11 10:30:00,6.69,6.72,6.67,6.72,300400.0,5.0635,5.0862,5.0483,5.0862,300400.0
2009-05-11 10:35:00,6.72,6.8,6.71,6.77,416600.0,5.0862,5.1467,5.0786,5.124,416600.0
2009-05-11 10:40:00,6.77,6.81,6.76,6.78,249800.0,5.124,5.1543,5.1165,5.1316,249800.0
2009-05-11 10:45:00,6.78,6.82,6.78,6.81,522000.0,5.1316,5.1619,5.1316,5.1543,522000.0
2009-05-11 10:50:00,6.81,6.81,6.78,6.8,284200.0,5.1543,5.1543,5.1316,5.1467,284200.0
2009-05-11 10:55:00,6.8,6.8,6.76,6.76,379400.0,5.1467,5.1467,5.1165,5.1165,379400.0
2009-05-11 11:00:00,6.76,6.76,6.73,6.74,403000.0,5.1165,5.1165,5.0938,5.1013,403000.0
2009-05-11 11:05:00,6.75,6.76,6.73,6.75,363600.0,5.1089,5.1165,5.0938,5.1089,363600.0
2009-05-11 11:10:00,6.75,6.76,6.75,6.75,208000.0,5.1089,5.1165,5.1089,5.1089,208000.0
2009-05-11 11:15:00,6.76,6.78,6.75,6.77,269000.0,5.1165,5.1316,5.1089,5.124,269000.0
2009-05-11 11:20:00,6.77,6.77,6.74,6.75,155000.0,5.124,5.124,5.1013,5.1089,155000.0
2009-05-11 11:25:00,6.75,6.75,6.73,6.74,76800.0,5.1089,5.1089,5.0938,5.1013,76800.0
2009-05-11 11:30:00,6.74,6.75,6.71,6.72,435000.0,5.1013,5.1089,5.0786,5.0862,435000.0
2009-05-11 11:35:00,6.73,6.75,6.72,6.73,352800.0,5.0938,5.1089,5.0862,5.0938,352800.0
2009-05-11 11:40:00,6.73,6.74,6.72,6.73,131400.0,5.0938,5.1013,5.0862,5.0938,131400.0
2009-05-11 11:45:00,6.73,6.76,6.72,6.75,145600.0,5.0938,5.1165,5.0862,5.1089,145600.0
2009-05-11 11:50:00,6.75,6.75,6.73,6.74,110000.0,5.1089,5.1089,5.0938,5.1013,110000.0
2009-05-11 11:55:00,6.74,6.75,6.73,6.74,100800.0,5.1013,5.1089,5.0938,5.1013,100800.0
2009-05-11 12:00:00,6.73,6.74,6.71,6.74,78200.0,5.0938,5.1013,5.0786,5.1013,78200.0
2009-05-11 12:05:00,6.74,6.75,6.74,6.75,107800.0,5.1013,5.1089,5.1013,5.1089,107800.0
2009-05-11 12:10:00,6.75,6.75,6.74,6.75,54800.0,5.1089,5.1089,5.1013,5.1089,54800.0
2009-05-11 12:15:00,6.75,6.76,6.74,6.75,105000.0,5.1089,5.1165,5.1013,5.1089,105000.0
2009-05-11 12:20:00,6.75,6.76,6.75,6.76,110800.0,5.1089,5.1165,5.1089,5.1165,110800.0
2009-05-11 12:25:00,6.75,6.77,6.75,6.76,91200.0,5.1089,5.124,5.1089,5.1165,91200.0
2009-05-11 12:30:00,6.76,6.77,6.75,6.75,108600.0,5.1165,5.124,5.1089,5.1089,108600.0
2009-05-11 12:35:00,6.75,6.77,6.75,6.76,141200.0,5.1089,5.124,5.1089,5.1165,141200.0
2009-05-11 12:40:00,6.76,6.76,6.75,6.75,85400.0,5.1165,5.1165,5.1089,5.1089,85400.0
2009-05-11 12:45:00,6.75,6.75,6.74,6.74,101200.0,5.1089,5.1089,5.1013,5.1013,101200.0
2009-05-11 12:50:00,6.73,6.74,6.72,6.73,62000.0,5.0938,5.1013,5.0862,5.0938,62000.0
2009-05-11 12:55:00,6.73,6.75,6.73,6.75,33600.0,5.0938,5.1089,5.0938,5.1089,33600.0
2009-05-11 13:00:00,6.75,6.75,6.72,6.74,168000.0,5.1089,5.1089,5.0862,5.1013,168000.0
2009-05-11 13:05:00,6.74,6.78,6.74,6.77,145200.0,5.1013,5.1316,5.1013,5.124,145200.0
2009-05-11 13:10:00,6.78,6.8,6.77,6.8,115000.0,5.1316,5.1467,5.124,5.1467,115000.0
2009-05-11 13:15:00,6.8,6.82,6.79,6.82,193000.0,5.1467,5.1619,5.1392,5.1619,193000.0
2009-05-11 13:20:00,6.82,6.82,6.81,6.82,62600.0,5.1619,5.1619,5.1543,5.1619,62600.0
2009-05-11 13:25:00,6.82,6.82,6.81,6.81,68200.0,5.1619,5.1619,5.1543,5.1543,68200.0
2009-05-11 13:30:00,6.81,6.82,6.81,6.82,105000.0,5.1543,5.1619,5.1543,5.1619,105000.0
2009-05-11 13:35:00,6.82,6.85,6.81,6.84,312000.0,5.1619,5.1846,5.1543,5.177,312000.0
2009-05-11 13:40:00,6.85,6.87,6.84,6.87,246600.0,5.1846,5.1997,5.177,5.1997,246600.0
2009-05-11 13:45:00,6.87,6.87,6.85,6.85,155400.0,5.1997,5.1997,5.1846,5.1846,155400.0
2009-05-11 13:50:00,6.85,6.88,6.85,6.87,135600.0,5.1846,5.2073,5.1846,5.1997,135600.0
2009-05-11 13:55:00,6.87,6.87,6.83,6.83,73200.0,5.1997,5.1997,5.1694,5.1694,73200.0
2009-05-11 14:00:00,6.84,6.84,6.79,6.81,129600.0,5.177,5.177,5.1392,5.1543,129600.0
2009-05-11 14:05:00,6.81,6.82,6.81,6.81,69000.0,5.1543,5.1619,5.1543,5.1543,69000.0
2009-05-11 14:10:00,6.81,6.81,6.79,6.8,381400.0,5.1543,5.1543,5.1392,5.1467,381400.0
2009-05-11 14:15:00,6.79,6.8,6.78,6.78,180600.0,5.1392,5.1467,5.1316,5.1316,180600.0
2009-05-11 14:20:00,6.78,6.79,6.77,6.78,107000.0,5.1316,5.1392,5.124,5.1316,107000.0
2009-05-11 14:25:00,6.78,6.78,6.77,6.78,210200.0,5.1316,5.1316,5.124,5.1316,210200.0
2009-05-11 14:30:00,6.78,6.79,6.77,6.78,200400.0,5.1316,5.1392,5.124,5.1316,200400.0
2009-05-11 14:35:00,6.78,6.79,6.76,6.77,148600.0,5.1316,5.1392,5.1165,5.124,148600.0
2009-05-11 14:40:00,6.77,6.79,6.76,6.78,142000.0,5.124,5.1392,5.1165,5.1316,142000.0
2009-05-11 14:45:00,6.78,6.8,6.77,6.8,182400.0,5.1316,5.1467,5.124,5.1467,182400.0
2009-05-11 14:50:00,6.8,6.8,6.78,6.78,127000.0,5.1467,5.1467,5.1316,5.1316,127000.0
2009-05-11 14:55:00,6.78,6.78,6.77,6.78,89400.0,5.1316,5.1316,5.124,5.1316,89400.0
2009-05-11 15:00:00,6.78,6.79,6.75,6.77,180200.0,5.1316,5.1392,5.1089,5.124,180200.0
2009-05-11 15:05:00,6.77,6.78,6.76,6.78,101600.0,5.124,5.1316,5.1165,5.1316,101600.0
2009-05-11 15:10:00,6.78,6.8,6.78,6.78,712800.0,5.1316,5.1467,5.1316,5.1316,712800.0
2009-05-11 15:15:00,6.78,6.78,6.75,6.77,799200.0,5.1316,5.1316,5.1089,5.124,799200.0
2009-05-11 15:20:00,6.77,6.79,6.73,6.73,529000.0,5.124,5.1392,5.0938,5.0938,529000.0
2009-05-11 15:25:00,6.73,6.76,6.73,6.76,293200.0,5.0938,5.1165,5.0938,5.1165,293200.0
2009-05-11 15:30:00,6.76,6.76,6.75,6.75,255400.0,5.1165,5.1165,5.1089,5.1089,255400.0
2009-05-11 15:35:00,6.75,6.76,6.74,6.74,290000.0,5.1089,5.1165,5.1013,5.1013,290000.0
2009-05-11 15:40:00,6.74,6.75,6.73,6.73,460600.0,5.1013,5.1089,5.0938,5.0938,460600.0
2009-05-11 15:45:00,6.73,6.75,6.73,6.74,303800.0,5.0938,5.1089,5.0938,5.1013,303800.0
2009-05-11 15:50:00,6.74,6.76,6.73,6.76,342000.0,5.1013,5.1165,5.0938,5.1165,342000.0
2009-05-11 15:55:00,6.76,6.76,6.71,6.73,887200.0,5.1165,5.1165,5.0786,5.0938,887200.0
2009-05-12 09:30:00,6.74,6.8,6.7,6.73,367800.0,5.1013,5.1467,5.0711,5.0938,367800.0
2009-05-12 09:35:00,6.73,6.76,6.65,6.66,342800.0,5.0938,5.1165,5.0332,5.0408,342800.0
2009-05-12 09:40:00,6.65,6.67,6.6,6.6,395000.0,5.0332,5.0483,4.9954,4.9954,395000.0
2009-05-12 09:45:00,6.6,6.64,6.6,6.62,281600.0,4.9954,5.0256,4.9954,5.0105,281600.0
2009-05-12 09:50:00,6.62,6.64,6.57,6.64,336600.0,5.0105,5.0256,4.9727,5.0256,336600.0
2009-05-12 09:55:00,6.64,6.65,6.61,6.61,431000.0,5.0256,5.0332,5.0029,5.0029,431000.0
2009-05-12 10:00:00,6.62,6.62,6.57,6.59,442400.0,5.0105,5.0105,4.9727,4.9878,442400.0
2009-05-12 10:05:00,6.59,6.6,6.57,6.59,238200.0,4.9878,4.9954,4.9727,4.9878,238200.0
2009-05-12 10:10:00,6.59,6.59,6.53,6.53,497000.0,4.9878,4.9878,4.9424,4.9424,497000.0
2009-05-12 10:15:00,6.53,6.55,6.53,6.55,158800.0,4.9424,4.9575,4.9424,4.9575,158800.0
2009-05-12 10:20:00,6.55,6.58,6.55,6.58,288200.0,4.9575,4.9802,4.9575,4.9802,288200.0
2009-05-12 10:25:00,6.58,6.58,6.56,6.56,341400.0,4.9802,4.9802,4.9651,4.9651,341400.0
2009-05-12 10:30:00,6.56,6.56,6.52,6.53,412800.0,4.9651,4.9651,4.9348,4.9424,412800.0
2009-05-12 10:35:00,6.53,6.54,6.52,6.53,418200.0,4.9424,4.95,4.9348,4.9424,418200.0
2009-05-12 10:40:00,6.53,6.57,6.52,6.57,625000.0,4.9424,4.9727,4.9348,4.9727,625000.0
2009-05-12 10:45:00,6.57,6.61,6.56,6.61,490400.0,4.9727,5.0029,4.9651,5.0029,490400.0
2009-05-12 10:50:00,6.61,6.61,6.58,6.59,225200.0,5.0029,5.0029,4.9802,4.9878,225200.0
2009-05-12 10:55:00,6.59,6.61,6.58,6.61,241400.0,4.9878,5.0029,4.9802,5.0029,241400.0
2009-05-12 11:00:00,6.61,6.62,6.59,6.61,237000.0,5.0029,5.0105,4.9878,5.0029,237000.0
2009-05-12 11:05:00,6.61,6.62,6.6,6.62,302000.0,5.0029,5.0105,4.9954,5.0105,302000.0
2009-05-12 11:10:00,6.62,6.62,6.58,6.59,236200.0,5.0105,5.0105,4.9802,4.9878,236200.0
2009-05-12 11:15:00,6.59,6.61,6.56,6.57,166600.0,4.9878,5.0029,4.9651,4.9727,166600.0
2009-05-12 11:20:00,6.57,6.62,6.52,6.53,259600.0,4.9727,5.0105,4.9348,4.9424,259600.0
2009-05-12 11:25:00,6.53,6.53,6.51,6.53,134800.0,4.9424,4.9424,4.9272,4.9424,134800.0
2009-05-12 11:30:00,6.53,6.55,6.52,6.54,196000.0,4.9424,4.9575,4.9348,4.95,196000.0
2009-05-12 11:35:00,6.54,6.56,6.54,6.55,166800.0,4.95,4.9651,4.95,4.9575,166800.0
2009-05-12 11:40:00,6.55,6.56,6.53,6.54,131200.0,4.9575,4.9651,4.9424,4.95,131200.0
2009-05-12 11:45:00,6.54,6.54,6.5,6.5,319800.0,4.95,4.95,4.9197,4.9197,319800.0
2009-05-12 11:50:00,6.5,6.53,6.5,6.52,182800.0,4.9197,4.9424,4.9197,4.9348,182800.0
2009-05-12 11:55:00,6.53,6.54,6.52,6.54,82200.0,4.9424,4.95,4.9348,4.95,82200.0
2009-05-12 12:00:00,6.54,6.55,6.53,6.53,199400.0,4.95,4.9575,4.9424,4.9424,199400.0
2009-05-12 12:05:00,6.53,6.53,6.49,6.49,239600.0,4.9424,4.9424,4.9121,4.9121,239600.0
2009-05-12 12:10:00,6.49,6.51,6.49,6.49,215600.0,4.9121,4.9272,4.9121,4.9121,215600.0
2009-05-12 12:15:00,6.49,6.51,6.46,6.46,537200.0,4.9121,4.9272,4.8894,4.8894,537200.0
2009-05-12 12:20:00,6.46,6.48,6.46,6.47,201400.0,4.8894,4.9045,4.8894,4.897,201400.0
2009-05-12 12:25:00,6.47,6.49,6.47,6.47,147400.0,4.897,4.9121,4.897,4.897,147400.0
2009-05-12 12:30:00,6.47,6.5,6.47,6.49,291200.0,4.897,4.9197,4.897,4.9121,291200.0
2009-05-12 12:35:00,6.48,6.49,6.46,6.47,303400.0,4.9045,4.9121,4.8894,4.897,303400.0
2009-05-12 12:40:00,6.48,6.48,6.47,6.48,92800.0,4.9045,4.9045,4.897,4.9045,92800.0
2009-05-12 12:45:00,6.47,6.49,6.47,6.48,222600.0,4.897,4.9121,4.897,4.9045,222600.0
2009-05-12 12:50:00,6.48,6.5,6.48,6.49,219000.0,4.9045,4.9197,4.9045,4.9121,219000.0
2009-05-12 12:55:00,6.49,6.5,6.49,6.49,195600.0,4.9121,4.9197,4.9121,4.9121,195600.0
2009-05-12 13:00:00,6.49,6.5,6.49,6.49,124000.0,4.9121,4.9197,4.9121,4.9121,124000.0
2009-05-12 13:05:00,6.49,6.51,6.49,6.51,159200.0,4.9121,4.9272,4.9121,4.9272,159200.0
2009-05-12 13:10:00,6.5,6.52,6.5,6.51,150000.0,4.9197,4.9348,4.9197,4.9272,150000.0
2009-05-12 13:15:00,6.51,6.52,6.51,6.52,84600.0,4.9272,4.9348,4.9272,4.9348,84600.0
2009-05-12 13:20:00,6.52,6.53,6.52,6.53,149600.0,4.9348,4.9424,4.9348,4.9424,149600.0
2009-05-12 13:25:00,6.53,6.54,6.52,6.53,78600.0,4.9424,4.95,4.9348,4.9424,78600.0
2009-05-12 13:30:00,6.53,6.53,6.51,6.52,95600.0,4.9424,4.9424,4.9272,4.9348,95600.0
2009-05-12 13:35:00,6.52,6.56,6.52,6.56,178400.0,4.9348,4.9651,4.9348,4.9651,178400.0
2009-05-12 13:40:00,6.56,6.56,6.55,6.55,81000.0,4.9651,4.9651,4.9575,4.9575,81000.0
2009-05-12 13:45:00,6.55,6.55,6.53,6.55,96000.0,4.9575,4.9575,4.9424,4.9575,96000.0
2009-05-12 13:50:00,6.55,6.55,6.55,6.55,45800.0,4.9575,4.9575,4.9575,4.9575,45800.0
2009-05-12 13:55:00,6.55,6.55,6.52,6.52,59400.0,4.9575,4.9575,4.9348,4.9348,59400.0
2009-05-12 14:00:00,6.52,6.53,6.51,6.53,227000.0,4.9348,4.9424,4.9272,4.9424,227000.0
2009-05-12 14:05:00,6.53,6.55,6.53,6.54,89600.0,4.9424,4.9575,4.9424,4.95,89600.0
2009-05-12 14:10:00,6.53,6.54,6.53,6.53,51000.0,4.9424,4.95,4.9424,4.9424,51000.0
2009-05-12 14:15:00,6.53,6.54,6.52,6.53,191600.0,4.9424,4.95,4.9348,4.9424,191600.0
2009-05-12 14:20:00,6.53,6.55,6.53,6.55,148600.0,4.9424,4.9575,4.9424,4.9575,148600.0
2009-05-12 14:25:00,6.55,6.56,6.53,6.53,82800.0,4.9575,4.9651,4.9424,4.9424,82800.0
2009-05-12 14:30:00,6.53,6.53,6.52,6.53,90600.0,4.9424,4.9424,4.9348,4.9424,90600.0
2009-05-12 14:35:00,6.53,6.57,6.53,6.57,149800.0,4.9424,4.9727,4.9424,4.9727,149800.0
2009-05-12 14:40:00,6.57,6.59,6.56,6.59,289800.0,4.9727,4.9878,4.9651,4.9878,289800.0
2009-05-12 14:45:00,6.59,6.59,6.57,6.57,91400.0,4.9878,4.9878,4.9727,4.9727,91400.0
2009-05-12 14:50:00,6.57,6.59,6.56,6.59,229800.0,4.9727,4.9878,4.9651,4.9878,229800.0
2009-05-12 14:55:00,6.59,6.62,6.59,6.59,228600.0,4.9878,5.0105,4.9878,4.9878,228600.0
2009-05-12 15:00:00,6.59,6.63,6.59,6.61,233200.0,4.9878,5.0181,4.9878,5.0029,233200.0
2009-05-12 15:05:00,6.61,6.62,6.6,6.62,180800.0,5.0029,5.0105,4.9954,5.0105,180800.0
2009-05-12 15:10:00,6.62,6.62,6.59,6.61,184400.0,5.0105,5.0105,4.9878,5.0029,184400.0
2009-05-12 15:15:00,6.61,6.63,6.6,6.6,308000.0,5.0029,5.0181,4.9954,4.9954,308000.0
2009-05-12 15:20:00,6.6,6.63,6.6,6.63,320000.0,4.9954,5.0181,4.9954,5.0181,320000.0
2009-05-12 15:25:00,6.63,6.66,6.62,6.63,417600.0,5.0181,5.0408,5.0105,5.0181,417600.0
2009-05-12 15:30:00,6.63,6.64,6.58,6.59,309800.0,5.0181,5.0256,4.9802,4.9878,309800.0
2009-05-12 15:35:00,6.59,6.61,6.58,6.6,164000.0,4.9878,5.0029,4.9802,4.9954,164000.0
2009-05-12 15:40:00,6.59,6.61,6.57,6.58,444400.0,4.9878,5.0029,4.9727,4.9802,444400.0
2009-05-12 15:45:00,6.58,6.61,6.58,6.59,284000.0,4.9802,5.0029,4.9802,4.9878,284000.0
2009-05-12 15:50:00,6.59,6.61,6.57,6.58,338000.0,4.9878,5.0029,4.9727,4.9802,338000.0
2009-05-12 15:55:00,6.58,6.59,6.57,6.59,911000.0,4.9802,4.9878,4.9727,4.9878,911000.0
2009-05-13 09:30:00,6.58,6.58,6.47,6.5,639000.0,4.9802,4.9802,4.897,4.9197,639000.0
2009-05-13 09:35:00,6.5,6.5,6.45,6.47,487800.0,4.9197,4.9197,4.8818,4.897,487800.0
2009-05-13 09:40:00,6.47,6.54,6.47,6.54,1165000.0,4.897,4.95,4.897,4.95,1165000.0
2009-05-13 09:45:00,6.54,6.56,6.51,6.54,755400.0,4.95,4.9651,4.9272,4.95,755400.0
2009-05-13 09:50:00,6.54,6.58,6.54,6.55,426800.0,4.95,4.9802,4.95,4.9575,426800.0
2009-05-13 09:55:00,6.55,6.57,6.51,6.52,253600.0,4.9575,4.9727,4.9272,4.9348,253600.0
2009-05-13 10:00:00,6.51,6.53,6.49,6.5,1127000.0,4.9272,4.9424,4.9121,4.9197,1127000.0
2009-05-13 10:05:00,6.5,6.51,6.49,6.5,253200.0,4.9197,4.9272,4.9121,4.9197,253200.0
2009-05-13 10:10:00,6.5,6.52,6.49,6.5,114200.0,4.9197,4.9348,4.9121,4.9197,114200.0
2009-05-13 10:15:00,6.5,6.52,6.48,6.5,424000.0,4.9197,4.9348,4.9045,4.9197,424000.0
2009-05-13 10:20:00,6.5,6.52,6.48,6.52,300800.0,4.9197,4.9348,4.9045,4.9348,300800.0
2009-05-13 10:25:00,6.52,6.52,6.5,6.51,221800.0,4.9348,4.9348,4.9197,4.9272,221800.0
2009-05-13 10:30:00,6.51,6.52,6.47,6.47,371200.0,4.9272,4.9348,4.897,4.897,371200.0
2009-05-13 10:35:00,6.48,6.48,6.44,6.45,406000.0,4.9045,4.9045,4.8743,4.8818,406000.0
2009-05-13 10:40:00,6.46,6.46,6.42,6.43,325200.0,4.8894,4.8894,4.8591,4.8667,325200.0
2009-05-13 10:45:00,6.42,6.43,6.39,6.4,190000.0,4.8591,4.8667,4.8364,4.844,190000.0
2009-05-13 10:50:00,6.39,6.43,6.39,6.42,467600.0,4.8364,4.8667,4.8364,4.8591,467600.0
2009-05-13 10:55:00,6.42,6.43,6.4,6.41,456600.0,4.8591,4.8667,4.844,4.8516,456600.0
2009-05-13 11:00:00,6.4,6.43,6.39,6.42,293000.0,4.844,4.8667,4.8364,4.8591,293000.0
2009-05-13 11:05:00,6.42,6.43,6.41,6.43,266800.0,4.8591,4.8667,4.8516,4.8667,266800.0
2009-05-13 11:10:00,6.42,6.43,6.38,6.39,377000.0,4.8591,4.8667,4.8289,4.8364,377000.0
2009-05-13 11:15:00,6.4,6.41,6.38,6.41,166200.0,4.844,4.8516,4.8289,4.8516,166200.0
2009-05-13 11:20:00,6.41,6.43,6.41,6.41,81200.0,4.8516,4.8667,4.8516,4.8516,81200.0
2009-05-13 11:25:00,6.41,6.41,6.4,6.41,85400.0,4.8516,4.8516,4.844,4.8516,85400.0
2009-05-13 11:30:00,6.41,6.41,6.39,6.4,112800.0,4.8516,4.8516,4.8364,4.844,112800.0
2009-05-13 11:35:00,6.39,6.4,6.38,6.38,184200.0,4.8364,4.844,4.8289,4.8289,184200.0
2009-05-13 11:40:00,6.38,6.39,6.38,6.39,172600.0,4.8289,4.8364,4.8289,4.8364,172600.0
2009-05-13 11:45:00,6.39,6.43,6.39,6.42,304800.0,4.8364,4.8667,4.8364,4.8591,304800.0
2009-05-13 11:50:00,6.42,6.43,6.42,6.42,107000.0,4.8591,4.8667,4.8591,4.8591,107000.0
2009-05-13 11:55:00,6.42,6.43,6.42,6.42,143200.0,4.8591,4.8667,4.8591,4.8591,143200.0
2009-05-13 12:00:00,6.42,6.45,6.41,6.43,284000.0,4.8591,4.8818,4.8516,4.8667,284000.0
2009-05-13 12:05:00,6.43,6.43,6.42,6.42,35600.0,4.8667,4.8667,4.8591,4.8591,35600.0
2009-05-13 12:10:00,6.42,6.45,6.42,6.44,161200.0,4.8591,4.8818,4.8591,4.8743,161200.0
2009-05-13 12:15:00,6.44,6.44,6.43,6.43,180400.0,4.8743,4.8743,4.8667,4.8667,180400.0
2009-05-13 12:20:00,6.43,6.44,6.43,6.43,229600.0,4.8667,4.8743,4.8667,4.8667,229600.0
2009-05-13 12:25:00,6.43,6.45,6.43,6.43,180000.0,4.8667,4.8818,4.8667,4.8667,180000.0
2009-05-13 12:30:00,6.44,6.45,6.43,6.43,442800.0,4.8743,4.8818,4.8667,4.8667,442800.0
2009-05-13 12:35:00,6.43,6.45,6.42,6.44,121400.0,4.8667,4.8818,4.8591,4.8743,121400.0
2009-05-13 12:40:00,6.44,6.46,6.44,6.46,219200.0,4.8743,4.8894,4.8743,4.8894,219200.0
2009-05-13 12:45:00,6.46,6.46,6.43,6.43,60000.0,4.8894,4.8894,4.8667,4.8667,60000.0
2009-05-13 12:50:00,6.43,6.44,6.43,6.43,43400.0,4.8667,4.8743,4.8667,4.8667,43400.0
2009-05-13 12:55:00,6.43,6.43,6.41,6.43,241000.0,4.8667,4.8667,4.8516,4.8667,241000.0
2009-05-13 13:00:00,6.43,6.45,6.43,6.44,259800.0,4.8667,4.8818,4.8667,4.8743,259800.0
2009-05-13 13:05:00,6.44,6.45,6.42,6.42,170400.0,4.8743,4.8818,4.8591,4.8591,170400.0
2009-05-13 13:10:00,6.41,6.42,6.41,6.41,137600.0,4.8516,4.8591,4.8516,4.8516,137600.0
2009-05-13 13:15:00,6.41,6.41,6.41,6.41,54200.0,4.8516,4.8516,4.8516,4.8516,54200.0
2009-05-13 13:20:00,6.41,6.42,6.41,6.41,697800.0,4.8516,4.8591,4.8516,4.8516,697800.0
2009-05-13 13:25:00,6.41,6.42,6.39,6.39,124800.0,4.8516,4.8591,4.8364,4.8364,124800.0
2009-05-13 13:30:00,6.39,6.41,6.39,6.4,548000.0,4.8364,4.8516,4.8364,4.844,548000.0
2009-05-13 13:35:00,6.4,6.4,6.4,6.4,87200.0,4.844,4.844,4.844,4.844,87200.0
2009-05-13 13:40:00,6.4,6.41,6.4,6.4,132800.0,4.844,4.8516,4.844,4.844,132800.0
2009-05-13 13:45:00,6.4,6.41,6.39,6.4,215800.0,4.844,4.8516,4.8364,4.844,215800.0
2009-05-13 13:50:00,6.4,6.43,6.4,6.43,226000.0,4.844,4.8667,4.844,4.8667,226000.0
2009-05-13 13:55:00,6.43,6.43,6.43,6.43,76400.0,4.8667,4.8667,4.8667,4.8667,76400.0
2009-05-13 14:00:00,6.43,6.43,6.4,6.4,336800.0,4.8667,4.8667,4.844,4.844,336800.0
2009-05-13 14:05:00,6.41,6.42,6.4,6.41,119400.0,4.8516,4.8591,4.844,4.8516,119400.0
2009-05-13 14:10:00,6.42,6.43,6.41,6.42,133200.0,4.8591,4.8667,4.8516,4.8591,133200.0
2009-05-13 14:15:00,6.42,6.43,6.4,6.4,116400.0,4.8591,4.8667,4.844,4.844,116400.0
2009-05-13 14:20:00,6.4,6.4,6.38,6.39,261800.0,4.844,4.844,4.8289,4.8364,261800.0
2009-05-13 14:25:00,6.39,6.42,6.38,6.4,266600.0,4.8364,4.8591,4.8289,4.844,266600.0
2009-05-13 14:30:00,6.4,6.41,6.4,6.4,134200.0,4.844,4.8516,4.844,4.844,134200.0
2009-05-13 14:35:00,6.4,6.43,6.4,6.43,271400.0,4.844,4.8667,4.844,4.8667,271400.0
2009-05-13 14:40:00,6.43,6.43,6.42,6.42,179800.0,4.8667,4.8667,4.8591,4.8591,179800.0
2009-05-13 14:45:00,6.42,6.43,6.42,6.42,52000.0,4.8591,4.8667,4.8591,4.8591,52000.0
2009-05-13 14:50:00,6.42,6.43,6.42,6.42,90200.0,4.8591,4.8667,4.8591,4.8591,90200.0
2009-05-13 14:55:00,6.42,6.44,6.42,6.43,387400.0,4.8591,4.8743,4.8591,4.8667,387400.0
2009-05-13 15:00:00,6.43,6.44,6.4,6.41,184600.0,4.8667,4.8743,4.844,4.8516,184600.0
2009-05-13 15:05:00,6.41,6.41,6.4,6.4,188600.0,4.8516,4.8516,4.844,4.844,188600.0
2009-05-13 15:10:00,6.4,6.41,6.4,6.4,147200.0,4.844,4.8516,4.844,4.844,147200.0
2009-05-13 15:15:00,6.4,6.42,6.39,6.41,141200.0,4.844,4.8591,4.8364,4.8516,141200.0
2009-05-13 15:20:00,6.41,6.43,6.4,6.42,175200.0,4.8516,4.8667,4.844,4.8591,175200.0
2009-05-13 15:25:00,6.42,6.42,6.38,6.39,188400.0,4.8591,4.8591,4.8289,4.8364,188400.0
2009-05-13 15:30:00,6.39,6.42,6.39,6.42,257000.0,4.8364,4.8591,4.8364,4.8591,257000.0
2009-05-13 15:35:00,6.42,6.43,6.4,6.4,140800.0,4.8591,4.8667,4.844,4.844,140800.0
2009-05-13 15:40:00,6.4,6.42,6.38,6.41,478400.0,4.844,4.8591,4.8289,4.8516,478400.0
2009-05-13 15:45:00,6.41,6.43,6.4,6.42,458600.0,4.8516,4.8667,4.844,4.8591,458600.0
2009-05-13 15:50:00,6.42,6.43,6.39,6.4,443600.0,4.8591,4.8667,4.8364,4.844,443600.0
2009-05-13 15:55:00,6.4,6.4,6.37,6.37,1016000.0,4.844,4.844,4.8213,4.8213,1016000.0
2009-05-14 09:30:00,6.35,6.52,6.34,6.51,599400.0,4.8061,4.9348,4.7986,4.9272,599400.0
2009-05-14 09:35:00,6.51,6.54,6.46,6.46,900800.0,4.9272,4.95,4.8894,4.8894,900800.0
2009-05-14 09:40:00,6.46,6.48,6.45,6.45,303400.0,4.8894,4.9045,4.8818,4.8818,303400.0
2009-05-14 09:45:00,6.45,6.46,6.37,6.37,397400.0,4.8818,4.8894,4.8213,4.8213,397400.0
2009-05-14 09:50:00,6.37,6.38,6.34,6.35,340600.0,4.8213,4.8289,4.7986,4.8061,340600.0
2009-05-14 09:55:00,6.36,6.36,6.33,6.36,199800.0,4.8137,4.8137,4.791,4.8137,199800.0
2009-05-14 10:00:00,6.37,6.45,6.36,6.43,463000.0,4.8213,4.8818,4.8137,4.8667,463000.0
2009-05-14 10:05:00,6.43,6.46,6.43,6.43,357800.0,4.8667,4.8894,4.8667,4.8667,357800.0
2009-05-14 10:10:00,6.43,6.47,6.43,6.44,166000.0,4.8667,4.897,4.8667,4.8743,166000.0
2009-05-14 10:15:00,6.44,6.47,6.43,6.43,151600.0,4.8743,4.897,4.8667,4.8667,151600.0
2009-05-14 10:20:00,6.43,6.49,6.43,6.47,142200.0,4.8667,4.9121,4.8667,4.897,142200.0
2009-05-14 10:25:00,6.47,6.48,6.43,6.45,145000.0,4.897,4.9045,4.8667,4.8818,145000.0
2009-05-14 10:30:00,6.45,6.51,6.45,6.5,151200.0,4.8818,4.9272,4.8818,4.9197,151200.0
2009-05-14 10:35:00,6.5,6.51,6.48,6.48,285200.0,4.9197,4.9272,4.9045,4.9045,285200.0
2009-05-14 10:40:00,6.48,6.49,6.48,6.48,123800.0,4.9045,4.9121,4.9045,4.9045,123800.0
2009-05-14 10:45:00,6.48,6.48,6.46,6.46,76600.0,4.9045,4.9045,4.8894,4.8894,76600.0
2009-05-14 10:50:00,6.46,6.51,6.46,6.51,118600.0,4.8894,4.9272,4.8894,4.9272,118600.0
2009-05-14 10:55:00,6.51,6.51,6.49,6.5,87800.0,4.9272,4.9272,4.9121,4.9197,87800.0
2009-05-14 11:00:00,6.5,6.51,6.49,6.5,155200.0,4.9197,4.9272,4.9121,4.9197,155200.0
2009-05-14 11:05:00,6.5,6.51,6.49,6.5,93000.0,4.9197,4.9272,4.9121,4.9197,93000.0
2009-05-14 11:10:00,6.51,6.51,6.5,6.5,143800.0,4.9272,4.9272,4.9197,4.9197,143800.0
2009-05-14 11:15:00,6.5,6.51,6.5,6.51,86000.0,4.9197,4.9272,4.9197,4.9272,86000.0
2009-05-14 11:20:00,6.51,6.51,6.49,6.5,181800.0,4.9272,4.9272,4.9121,4.9197,181800.0
2009-05-14 11:25:00,6.5,6.51,6.49,6.5,152000.0,4.9197,4.9272,4.9121,4.9197,152000.0
2009-05-14 11:30:00,6.5,6.51,6.5,6.51,173200.0,4.9197,4.9272,4.9197,4.9272,173200.0
2009-05-14 11:35:00,6.51,6.52,6.51,6.51,174800.0,4.9272,4.9348,4.9272,4.9272,174800.0
2009-05-14 11:40:00,6.51,6.52,6.5,6.5,122000.0,4.9272,4.9348,4.9197,4.9197,122000.0
2009-05-14 11:45:00,6.5,6.51,6.49,6.5,117600.0,4.9197,4.9272,4.9121,4.9197,117600.0
2009-05-14 11:50:00,6.5,6.51,6.5,6.5,13800.0,4.9197,4.9272,4.9197,4.9197,13800.0
2009-05-14 11:55:00,6.5,6.51,6.5,6.51,69400.0,4.9197,4.9272,4.9197,4.9272,69400.0
2009-05-14 12:00:00,6.51,6.54,6.5,6.54,147200.0,4.9272,4.95,4.9197,4.95,147200.0
2009-05-14 12:05:00,6.54,6.54,6.51,6.51,100600.0,4.95,4.95,4.9272,4.9272,100600.0
2009-05-14 12:10:00,6.52,6.53,6.51,6.52,98400.0,4.9348,4.9424,4.9272,4.9348,98400.0
2009-05-14 12:15:00,6.52,6.53,6.5,6.5,379800.0,4.9348,4.9424,4.9197,4.9197,379800.0
2009-05-14 12:20:00,6.49,6.51,6.48,6.51,165800.0,4.9121,4.9272,4.9045,4.9272,165800.0
2009-05-14 12:25:00,6.5,6.51,6.5,6.51,16400.0,4.9197,4.9272,4.9197,4.9272,16400.0
2009-05-14 12:30:00,6.5,6.53,6.5,6.52,84200.0,4.9197,4.9424,4.9197,4.9348,84200.0
2009-05-14 12:35:00,6.52,6.53,6.52,6.52,52600.0,4.9348,4.9424,4.9348,4.9348,52600.0
2009-05-14 12:40:00,6.52,6.53,6.5,6.51,60800.0,4.9348,4.9424,4.9197,4.9272,60800.0
2009-05-14 12:45:00,6.51,6.51,6.5,6.51,37400.0,4.9272,4.9272,4.9197,4.9272,37400.0
2009-05-14 12:50:00,6.51,6.53,6.51,6.53,46600.0,4.9272,4.9424,4.9272,4.9424,46600.0
2009-05-14 12:55:00,6.53,6.53,6.52,6.52,86800.0,4.9424,4.9424,4.9348,4.9348,86800.0
2009-05-14 13:00:00,6.52,6.52,6.5,6.52,89800.0,4.9348,4.9348,4.9197,4.9348,89800.0
2009-05-14 13:05:00,6.52,6.52,6.51,6.51,16200.0,4.9348,4.9348,4.9272,4.9272,16200.0
2009-05-14 13:10:00,6.51,6.52,6.49,6.51,137600.0,4.9272,4.9348,4.9121,4.9272,137600.0
2009-05-14 13:15:00,6.48,6.49,6.48,6.48,92800.0,4.9045,4.9121,4.9045,4.9045,92800.0
2009-05-14 13:20:00,6.48,6.49,6.47,6.47,116200.0,4.9045,4.9121,4.897,4.897,116200.0
2009-05-14 13:25:00,6.47,6.47,6.46,6.46,174800.0,4.897,4.897,4.8894,4.8894,174800.0
2009-05-14 13:30:00,6.46,6.47,6.45,6.47,315800.0,4.8894,4.897,4.8818,4.897,315800.0
2009-05-14 13:35:00,6.47,6.48,6.47,6.47,73000.0,4.897,4.9045,4.897,4.897,73000.0
2009-05-14 13:40:00,6.47,6.48,6.47,6.48,14000.0,4.897,4.9045,4.897,4.9045,14000.0
2009-05-14 13:45:00,6.47,6.48,6.47,6.48,52200.0,4.897,4.9045,4.897,4.9045,52200.0
2009-05-14 13:50:00,6.48,6.48,6.47,6.48,106000.0,4.9045,4.9045,4.897,4.9045,106000.0
2009-05-14 13:55:00,6.48,6.48,6.46,6.46,97200.0,4.9045,4.9045,4.8894,4.8894,97200.0
2009-05-14 14:00:00,6.46,6.48,6.45,6.47,126600.0,4.8894,4.9045,4.8818,4.897,126600.0
2009-05-14 14:05:00,6.47,6.48,6.47,6.48,97000.0,4.897,4.9045,4.897,4.9045,97000.0
2009-05-14 14:10:00,6.47,6.48,6.47,6.48,92600.0,4.897,4.9045,4.897,4.9045,92600.0
2009-05-14 14:15:00,6.47,6.48,6.47,6.48,78200.0,4.897,4.9045,4.897,4.9045,78200.0
2009-05-14 14:20:00,6.48,6.48,6.48,6.48,80800.0,4.9045,4.9045,4.9045,4.9045,80800.0
2009-05-14 14:25:00,6.48,6.48,6.45,6.45,196400.0,4.9045,4.9045,4.8818,4.8818,196400.0
2009-05-14 14:30:00,6.45,6.46,6.45,6.45,189200.0,4.8818,4.8894,4.8818,4.8818,189200.0
2009-05-14 14:35:00,6.45,6.47,6.45,6.47,244200.0,4.8818,4.897,4.8818,4.897,244200.0
2009-05-14 14:40:00,6.46,6.48,6.46,6.47,194800.0,4.8894,4.9045,4.8894,4.897,194800.0
2009-05-14 14:45:00,6.47,6.47,6.44,6.45,167200.0,4.897,4.897,4.8743,4.8818,167200.0
2009-05-14 14:50:00,6.45,6.46,6.45,6.45,143400.0,4.8818,4.8894,4.8818,4.8818,143400.0
2009-05-14 14:55:00,6.45,6.45,6.44,6.45,236200.0,4.8818,4.8818,4.8743,4.8818,236200.0
2009-05-14 15:00:00,6.45,6.46,6.43,6.43,311600.0,4.8818,4.8894,4.8667,4.8667,311600.0
2009-05-14 15:05:00,6.43,6.44,6.43,6.43,212400.0,4.8667,4.8743,4.8667,4.8667,212400.0
2009-05-14 15:10:00,6.43,6.43,6.42,6.42,90200.0,4.8667,4.8667,4.8591,4.8591,90200.0
2009-05-14 15:15:00,6.42,6.42,6.4,6.42,319200.0,4.8591,4.8591,4.844,4.8591,319200.0
2009-05-14 15:20:00,6.42,6.42,6.39,6.4,474800.0,4.8591,4.8591,4.8364,4.844,474800.0
2009-05-14 15:25:00,6.4,6.41,6.39,6.39,220600.0,4.844,4.8516,4.8364,4.8364,220600.0
2009-05-14 15:30:00,6.39,6.39,6.38,6.39,225600.0,4.8364,4.8364,4.8289,4.8364,225600.0
2009-05-14 15:35:00,6.39,6.4,6.35,6.37,665600.0,4.8364,4.844,4.8061,4.8213,665600.0
2009-05-14 15:40:00,6.37,6.4,6.37,6.39,251000.0,4.8213,4.844,4.8213,4.8364,251000.0
2009-05-14 15:45:00,6.38,6.4,6.38,6.4,390600.0,4.8289,4.844,4.8289,4.844,390600.0
2009-05-14 15:50:00,6.39,6.41,6.36,6.36,1060200.0,4.8364,4.8516,4.8137,4.8137,1060200.0
2009-05-14 15:55:00,6.36,6.37,6.34,6.37,1160200.0,4.8137,4.8213,4.7986,4.8213,1160200.0
2009-05-15 09:30:00,6.34,6.4,6.26,6.35,1369000.0,4.7986,4.844,4.738,4.8061,1369000.0
2009-05-15 09:35:00,6.36,6.44,6.36,6.43,971400.0,4.8137,4.8743,4.8137,4.8667,971400.0
2009-05-15 09:40:00,6.43,6.46,6.42,6.44,568400.0,4.8667,4.8894,4.8591,4.8743,568400.0
2009-05-15 09:45:00,6.44,6.5,6.44,6.5,275200.0,4.8743,4.9197,4.8743,4.9197,275200.0
2009-05-15 09:50:00,6.5,6.54,6.49,6.54,408800.0,4.9197,4.95,4.9121,4.95,408800.0
2009-05-15 09:55:00,6.54,6.55,6.53,6.55,352400.0,4.95,4.9575,4.9424,4.9575,352400.0
2009-05-15 10:00:00,6.55,6.55,6.5,6.51,239200.0,4.9575,4.9575,4.9197,4.9272,239200.0
2009-05-15 10:05:00,6.51,6.52,6.5,6.51,174000.0,4.9272,4.9348,4.9197,4.9272,174000.0
2009-05-15 10:10:00,6.52,6.52,6.5,6.51,305800.0,4.9348,4.9348,4.9197,4.9272,305800.0
2009-05-15 10:15:00,6.52,6.55,6.51,6.55,269200.0,4.9348,4.9575,4.9272,4.9575,269200.0
2009-05-15 10:20:00,6.55,6.57,6.54,6.55,839000.0,4.9575,4.9727,4.95,4.9575,839000.0
2009-05-15 10:25:00,6.55,6.61,6.55,6.58,492600.0,4.9575,5.0029,4.9575,4.9802,492600.0
2009-05-15 10:30:00,6.58,6.6,6.57,6.6,406600.0,4.9802,4.9954,4.9727,4.9954,406600.0
2009-05-15 10:35:00,6.6,6.62,6.59,6.62,285200.0,4.9954,5.0105,4.9878,5.0105,285200.0
2009-05-15 10:40:00,6.62,6.63,6.61,6.61,146800.0,5.0105,5.0181,5.0029,5.0029,146800.0
2009-05-15 10:45:00,6.61,6.62,6.6,6.61,137000.0,5.0029,5.0105,4.9954,5.0029,137000.0
2009-05-15 10:50:00,6.61,6.62,6.6,6.61,90800.0,5.0029,5.0105,4.9954,5.0029,90800.0
2009-05-15 10:55:00,6.61,6.61,6.6,6.6,100800.0,5.0029,5.0029,4.9954,4.9954,100800.0
2009-05-15 11:00:00,6.61,6.61,6.57,6.57,118600.0,5.0029,5.0029,4.9727,4.9727,118600.0
2009-05-15 11:05:00,6.58,6.58,6.55,6.57,165600.0,4.9802,4.9802,4.9575,4.9727,165600.0
2009-05-15 11:10:00,6.58,6.6,6.57,6.6,785200.0,4.9802,4.9954,4.9727,4.9954,785200.0
2009-05-15 11:15:00,6.6,6.61,6.58,6.61,269000.0,4.9954,5.0029,4.9802,5.0029,269000.0
2009-05-15 11:20:00,6.61,6.62,6.58,6.58,156000.0,5.0029,5.0105,4.9802,4.9802,156000.0
2009-05-15 11:25:00,6.59,6.59,6.57,6.58,112400.0,4.9878,4.9878,4.9727,4.9802,112400.0
2009-05-15 11:30:00,6.58,6.59,6.57,6.58,128000.0,4.9802,4.9878,4.9727,4.9802,128000.0
2009-05-15 11:35:00,6.58,6.59,6.56,6.56,100800.0,4.9802,4.9878,4.9651,4.9651,100800.0
2009-05-15 11:40:00,6.57,6.57,6.55,6.56,164800.0,4.9727,4.9727,4.9575,4.9651,164800.0
2009-05-15 11:45:00,6.55,6.56,6.55,6.55,122800.0,4.9575,4.9651,4.9575,4.9575,122800.0
2009-05-15 11:50:00,6.55,6.55,6.53,6.53,96200.0,4.9575,4.9575,4.9424,4.9424,96200.0
2009-05-15 11:55:00,6.53,6.53,6.49,6.49,200400.0,4.9424,4.9424,4.9121,4.9121,200400.0
2009-05-15 12:00:00,6.49,6.53,6.49,6.52,317200.0,4.9121,4.9424,4.9121,4.9348,317200.0
2009-05-15 12:05:00,6.52,6.54,6.52,6.53,170600.0,4.9348,4.95,4.9348,4.9424,170600.0
2009-05-15 12:10:00,6.53,6.54,6.53,6.53,38200.0,4.9424,4.95,4.9424,4.9424,38200.0
2009-05-15 12:15:00,6.54,6.54,6.51,6.51,102600.0,4.95,4.95,4.9272,4.9272,102600.0
2009-05-15 12:20:00,6.52,6.53,6.51,6.53,88000.0,4.9348,4.9424,4.9272,4.9424,88000.0
2009-05-15 12:25:00,6.53,6.54,6.53,6.54,103800.0,4.9424,4.95,4.9424,4.95,103800.0
2009-05-15 12:30:00,6.54,6.55,6.53,6.55,134800.0,4.95,4.9575,4.9424,4.9575,134800.0
2009-05-15 12:35:00,6.55,6.55,6.53,6.54,112000.0,4.9575,4.9575,4.9424,4.95,112000.0
2009-05-15 12:40:00,6.55,6.55,6.54,6.54,15200.0,4.9575,4.9575,4.95,4.95,15200.0
2009-05-15 12:45:00,6.55,6.55,6.53,6.53,64000.0,4.9575,4.9575,4.9424,4.9424,64000.0
2009-05-15 12:50:00,6.53,6.54,6.53,6.53,107800.0,4.9424,4.95,4.9424,4.9424,107800.0
2009-05-15 12:55:00,6.53,6.53,6.51,6.51,108600.0,4.9424,4.9424,4.9272,4.9272,108600.0
2009-05-15 13:00:00,6.51,6.51,6.5,6.5,112200.0,4.9272,4.9272,4.9197,4.9197,112200.0
2009-05-15 13:05:00,6.51,6.51,6.5,6.5,63800.0,4.9272,4.9272,4.9197,4.9197,63800.0
2009-05-15 13:10:00,6.5,6.5,6.49,6.5,158800.0,4.9197,4.9197,4.9121,4.9197,158800.0
2009-05-15 13:15:00,6.5,6.51,6.49,6.51,129000.0,4.9197,4.9272,4.9121,4.9272,129000.0
2009-05-15 13:20:00,6.51,6.51,6.5,6.5,146000.0,4.9272,4.9272,4.9197,4.9197,146000.0
2009-05-15 13:25:00,6.5,6.51,6.49,6.51,356800.0,4.9197,4.9272,4.9121,4.9272,356800.0
2009-05-15 13:30:00,6.51,6.51,6.5,6.5,156200.0,4.9272,4.9272,4.9197,4.9197,156200.0
2009-05-15 13:35:00,6.5,6.51,6.49,6.5,387200.0,4.9197,4.9272,4.9121,4.9197,387200.0
2009-05-15 13:40:00,6.5,6.5,6.49,6.5,200600.0,4.9197,4.9197,4.9121,4.9197,200600.0
2009-05-15 13:45:00,6.5,6.51,6.49,6.51,190800.0,4.9197,4.9272,4.9121,4.9272,190800.0
2009-05-15 13:50:00,6.5,6.52,6.5,6.51,220600.0,4.9197,4.9348,4.9197,4.9272,220600.0
2009-05-15 13:55:00,6.51,6.51,6.5,6.5,36800.0,4.9272,4.9272,4.9197,4.9197,36800.0
2009-05-15 14:00:00,6.51,6.51,6.5,6.5,368600.0,4.9272,4.9272,4.9197,4.9197,368600.0
2009-05-15 14:05:00,6.5,6.51,6.49,6.5,245200.0,4.9197,4.9272,4.9121,4.9197,245200.0
2009-05-15 14:10:00,6.51,6.53,6.5,6.53,241000.0,4.9272,4.9424,4.9197,4.9424,241000.0
2009-05-15 14:15:00,6.53,6.53,6.52,6.53,180200.0,4.9424,4.9424,4.9348,4.9424,180200.0
2009-05-15 14:20:00,6.53,6.54,6.52,6.53,204600.0,4.9424,4.95,4.9348,4.9424,204600.0
2009-05-15 14:25:00,6.53,6.53,6.51,6.52,138800.0,4.9424,4.9424,4.9272,4.9348,138800.0
2009-05-15 14:30:00,6.52,6.52,6.51,6.51,136600.0,4.9348,4.9348,4.9272,4.9272,136600.0
2009-05-15 14:35:00,6.51,6.52,6.51,6.51,83800.0,4.9272,4.9348,4.9272,4.9272,83800.0
2009-05-15 14:40:00,6.52,6.52,6.49,6.49,205600.0,4.9348,4.9348,4.9121,4.9121,205600.0
2009-05-15 14:45:00,6.49,6.49,6.49,6.49,94200.0,4.9121,4.9121,4.9121,4.9121,94200.0
2009-05-15 14:50:00,6.49,6.51,6.48,6.51,290800.0,4.9121,4.9272,4.9045,4.9272,290800.0
2009-05-15 14:55:00,6.51,6.52,6.5,6.5,137400.0,4.9272,4.9348,4.9197,4.9197,137400.0
2009-05-15 15:00:00,6.51,6.51,6.48,6.48,126600.0,4.9272,4.9272,4.9045,4.9045,126600.0
2009-05-15 15:05:00,6.48,6.51,6.48,6.49,292600.0,4.9045,4.9272,4.9045,4.9121,292600.0
2009-05-15 15:10:00,6.49,6.52,6.49,6.52,112000.0,4.9121,4.9348,4.9121,4.9348,112000.0
2009-05-15 15:15:00,6.52,6.52,6.49,6.5,184200.0,4.9348,4.9348,4.9121,4.9197,184200.0
2009-05-15 15:20:00,6.51,6.52,6.5,6.52,247800.0,4.9272,4.9348,4.9197,4.9348,247800.0
2009-05-15 15:25:00,6.52,6.54,6.52,6.54,316800.0,4.9348,4.95,4.9348,4.95,316800.0
2009-05-15 15:30:00,6.54,6.54,6.5,6.5,356800.0,4.95,4.95,4.9197,4.9197,356800.0
2009-05-15 15:35:00,6.51,6.51,6.49,6.5,328800.0,4.9272,4.9272,4.9121,4.9197,328800.0
2009-05-15 15:40:00,6.5,6.51,6.49,6.51,397200.0,4.9197,4.9272,4.9121,4.9272,397200.0
2009-05-15 15:45:00,6.51,6.52,6.49,6.51,411000.0,4.9272,4.9348,4.9121,4.9272,411000.0
2009-05-15 15:50:00,6.51,6.52,6.49,6.5,631000.0,4.9272,4.9348,4.9121,4.9197,631000.0
2009-05-15 15:55:00,6.5,6.5,6.47,6.47,1311200.0,4.9197,4.9197,4.897,4.897,1311200.0
2009-05-18 09:30:00,6.57,6.64,6.52,6.62,311000.0,4.9727,5.0256,4.9348,5.0105,311000.0
2009-05-18 09:35:00,6.62,6.64,6.59,6.6,328400.0,5.0105,5.0256,4.9878,4.9954,328400.0
2009-05-18 09:40:00,6.61,6.61,6.55,6.58,405400.0,5.0029,5.0029,4.9575,4.9802,405400.0
2009-05-18 09:45:00,6.58,6.61,6.58,6.61,420000.0,4.9802,5.0029,4.9802,5.0029,420000.0
2009-05-18 09:50:00,6.61,6.61,6.58,6.58,215000.0,5.0029,5.0029,4.9802,4.9802,215000.0
2009-05-18 09:55:00,6.58,6.59,6.55,6.56,248400.0,4.9802,4.9878,4.9575,4.9651,248400.0
2009-05-18 10:00:00,6.56,6.57,6.5,6.5,245400.0,4.9651,4.9727,4.9197,4.9197,245400.0
2009-05-18 10:05:00,6.5,6.5,6.48,6.48,460800.0,4.9197,4.9197,4.9045,4.9045,460800.0
2009-05-18 10:10:00,6.48,6.49,6.47,6.49,223400.0,4.9045,4.9121,4.897,4.9121,223400.0
2009-05-18 10:15:00,6.49,6.49,6.47,6.49,231600.0,4.9121,4.9121,4.897,4.9121,231600.0
2009-05-18 10:20:00,6.49,6.5,6.48,6.49,192000.0,4.9121,4.9197,4.9045,4.9121,192000.0
2009-05-18 10:25:00,6.49,6.5,6.48,6.49,149600.0,4.9121,4.9197,4.9045,4.9121,149600.0
2009-05-18 10:30:00,6.49,6.51,6.48,6.49,459200.0,4.9121,4.9272,4.9045,4.9121,459200.0
2009-05-18 10:35:00,6.49,6.49,6.48,6.49,138600.0,4.9121,4.9121,4.9045,4.9121,138600.0
2009-05-18 10:40:00,6.49,6.53,6.48,6.53,182600.0,4.9121,4.9424,4.9045,4.9424,182600.0
2009-05-18 10:45:00,6.53,6.54,6.53,6.54,124600.0,4.9424,4.95,4.9424,4.95,124600.0
2009-05-18 10:50:00,6.54,6.56,6.54,6.56,118800.0,4.95,4.9651,4.95,4.9651,118800.0
2009-05-18 10:55:00,6.56,6.58,6.55,6.58,199600.0,4.9651,4.9802,4.9575,4.9802,199600.0
2009-05-18 11:00:00,6.58,6.58,6.56,6.57,77000.0,4.9802,4.9802,4.9651,4.9727,77000.0
2009-05-18 11:05:00,6.57,6.57,6.56,6.56,74200.0,4.9727,4.9727,4.9651,4.9651,74200.0
2009-05-18 11:10:00,6.55,6.57,6.55,6.57,168000.0,4.9575,4.9727,4.9575,4.9727,168000.0
2009-05-18 11:15:00,6.57,6.57,6.54,6.54,169000.0,4.9727,4.9727,4.95,4.95,169000.0
2009-05-18 11:20:00,6.54,6.54,6.53,6.54,74400.0,4.95,4.95,4.9424,4.95,74400.0
2009-05-18 11:25:00,6.54,6.55,6.54,6.54,39600.0,4.95,4.9575,4.95,4.95,39600.0
2009-05-18 11:30:00,6.55,6.56,6.54,6.54,124200.0,4.9575,4.9651,4.95,4.95,124200.0
2009-05-18 11:35:00,6.54,6.55,6.53,6.53,118000.0,4.95,4.9575,4.9424,4.9424,118000.0
2009-05-18 11:40:00,6.53,6.54,6.53,6.54,64200.0,4.9424,4.95,4.9424,4.95,64200.0
2009-05-18 11:45:00,6.54,6.55,6.53,6.53,150200.0,4.95,4.9575,4.9424,4.9424,150200.0
2009-05-18 11:50:00,6.54,6.54,6.53,6.54,70200.0,4.95,4.95,4.9424,4.95,70200.0
2009-05-18 11:55:00,6.54,6.55,6.53,6.53,119600.0,4.95,4.9575,4.9424,4.9424,119600.0
2009-05-18 12:00:00,6.53,6.54,6.52,6.52,119200.0,4.9424,4.95,4.9348,4.9348,119200.0
2009-05-18 12:05:00,6.52,6.54,6.52,6.54,77600.0,4.9348,4.95,4.9348,4.95,77600.0
2009-05-18 12:10:00,6.54,6.55,6.53,6.55,44800.0,4.95,4.9575,4.9424,4.9575,44800.0
2009-05-18 12:15:00,6.55,6.55,6.54,6.54,65200.0,4.9575,4.9575,4.95,4.95,65200.0
2009-05-18 12:20:00,6.54,6.56,6.54,6.56,237400.0,4.95,4.9651,4.95,4.9651,237400.0
2009-05-18 12:25:00,6.56,6.59,6.56,6.58,371000.0,4.9651,4.9878,4.9651,4.9802,371000.0
2009-05-18 12:30:00,6.58,6.59,6.58,6.59,175600.0,4.9802,4.9878,4.9802,4.9878,175600.0
2009-05-18 12:35:00,6.59,6.59,6.58,6.59,93600.0,4.9878,4.9878,4.9802,4.9878,93600.0
2009-05-18 12:40:00,6.58,6.63,6.58,6.63,174200.0,4.9802,5.0181,4.9802,5.0181,174200.0
2009-05-18 12:45:00,6.63,6.64,6.62,6.62,265000.0,5.0181,5.0256,5.0105,5.0105,265000.0
2009-05-18 12:50:00,6.62,6.63,6.62,6.63,210400.0,5.0105,5.0181,5.0105,5.0181,210400.0
2009-05-18 12:55:00,6.63,6.65,6.63,6.64,258200.0,5.0181,5.0332,5.0181,5.0256,258200.0
2009-05-18 13:00:00,6.64,6.65,6.63,6.63,232600.0,5.0256,5.0332,5.0181,5.0181,232600.0
2009-05-18 13:05:00,6.63,6.63,6.62,6.63,150400.0,5.0181,5.0181,5.0105,5.0181,150400.0
2009-05-18 13:10:00,6.63,6.63,6.63,6.63,74200.0,5.0181,5.0181,5.0181,5.0181,74200.0
2009-05-18 13:15:00,6.63,6.63,6.62,6.62,246600.0,5.0181,5.0181,5.0105,5.0105,246600.0
2009-05-18 13:20:00,6.62,6.62,6.62,6.62,59400.0,5.0105,5.0105,5.0105,5.0105,59400.0
2009-05-18 13:25:00,6.62,6.62,6.6,6.61,224000.0,5.0105,5.0105,4.9954,5.0029,224000.0
2009-05-18 13:30:00,6.61,6.61,6.61,6.61,41600.0,5.0029,5.0029,5.0029,5.0029,41600.0
2009-05-18 13:35:00,6.61,6.61,6.6,6.61,117400.0,5.0029,5.0029,4.9954,5.0029,117400.0
2009-05-18 13:40:00,6.6,6.61,6.59,6.6,96600.0,4.9954,5.0029,4.9878,4.9954,96600.0
2009-05-18 13:45:00,6.6,6.6,6.59,6.59,99800.0,4.9954,4.9954,4.9878,4.9878,99800.0
2009-05-18 13:50:00,6.59,6.62,6.59,6.62,124800.0,4.9878,5.0105,4.9878,5.0105,124800.0
2009-05-18 13:55:00,6.62,6.63,6.62,6.63,117200.0,5.0105,5.0181,5.0105,5.0181,117200.0
2009-05-18 14:00:00,6.62,6.63,6.62,6.62,44400.0,5.0105,5.0181,5.0105,5.0105,44400.0
2009-05-18 14:05:00,6.62,6.63,6.62,6.62,36200.0,5.0105,5.0181,5.0105,5.0105,36200.0
2009-05-18 14:10:00,6.63,6.65,6.62,6.64,178200.0,5.0181,5.0332,5.0105,5.0256,178200.0
2009-05-18 14:15:00,6.64,6.65,6.63,6.64,165600.0,5.0256,5.0332,5.0181,5.0256,165600.0
2009-05-18 14:20:00,6.64,6.64,6.63,6.63,149600.0,5.0256,5.0256,5.0181,5.0181,149600.0
2009-05-18 14:25:00,6.63,6.64,6.63,6.64,432000.0,5.0181,5.0256,5.0181,5.0256,432000.0
2009-05-18 14:30:00,6.64,6.65,6.64,6.64,656000.0,5.0256,5.0332,5.0256,5.0256,656000.0
2009-05-18 14:35:00,6.64,6.65,6.63,6.64,448800.0,5.0256,5.0332,5.0181,5.0256,448800.0
2009-05-18 14:40:00,6.64,6.68,6.63,6.68,420800.0,5.0256,5.0559,5.0181,5.0559,420800.0
2009-05-18 14:45:00,6.68,6.7,6.67,6.68,257200.0,5.0559,5.0711,5.0483,5.0559,257200.0
2009-05-18 14:50:00,6.68,6.7,6.68,6.68,126200.0,5.0559,5.0711,5.0559,5.0559,126200.0
2009-05-18 14:55:00,6.68,6.7,6.68,6.68,89400.0,5.0559,5.0711,5.0559,5.0559,89400.0
2009-05-18 15:00:00,6.68,6.69,6.66,6.66,186200.0,5.0559,5.0635,5.0408,5.0408,186200.0
2009-05-18 15:05:00,6.67,6.68,6.66,6.68,155800.0,5.0483,5.0559,5.0408,5.0559,155800.0
2009-05-18 15:10:00,6.68,6.68,6.66,6.67,176200.0,5.0559,5.0559,5.0408,5.0483,176200.0
2009-05-18 15:15:00,6.66,6.68,6.66,6.67,253400.0,5.0408,5.0559,5.0408,5.0483,253400.0
2009-05-18 15:20:00,6.67,6.67,6.66,6.67,161000.0,5.0483,5.0483,5.0408,5.0483,161000.0
2009-05-18 15:25:00,6.67,6.68,6.64,6.65,541600.0,5.0483,5.0559,5.0256,5.0332,541600.0
2009-05-18 15:30:00,6.65,6.68,6.64,6.68,299600.0,5.0332,5.0559,5.0256,5.0559,299600.0
2009-05-18 15:35:00,6.68,6.7,6.67,6.69,615200.0,5.0559,5.0711,5.0483,5.0635,615200.0
2009-05-18 15:40:00,6.69,6.69,6.66,6.67,392800.0,5.0635,5.0635,5.0408,5.0483,392800.0
2009-05-18 15:45:00,6.67,6.7,6.67,6.69,353000.0,5.0483,5.0711,5.0483,5.0635,353000.0
2009-05-18 15:50:00,6.69,6.7,6.68,6.68,179000.0,5.0635,5.0711,5.0559,5.0559,179000.0
2009-05-18 15:55:00,6.69,6.71,6.68,6.7,919200.0,5.0635,5.0786,5.0559,5.0711,919200.0
2009-05-19 09:30:00,6.68,6.75,6.63,6.65,483800.0,5.0559,5.1089,5.0181,5.0332,483800.0
2009-05-19 09:35:00,6.64,6.7,6.61,6.7,368200.0,5.0256,5.0711,5.0029,5.0711,368200.0
2009-05-19 09:40:00,6.7,6.7,6.63,6.64,299400.0,5.0711,5.0711,5.0181,5.0256,299400.0
2009-05-19 09:45:00,6.64,6.7,6.63,6.7,266200.0,5.0256,5.0711,5.0181,5.0711,266200.0
2009-05-19 09:50:00,6.69,6.7,6.65,6.65,294600.0,5.0635,5.0711,5.0332,5.0332,294600.0
2009-05-19 09:55:00,6.65,6.69,6.65,6.67,258200.0,5.0332,5.0635,5.0332,5.0483,258200.0
2009-05-19 10:00:00,6.67,6.68,6.66,6.67,271200.0,5.0483,5.0559,5.0408,5.0483,271200.0
2009-05-19 10:05:00,6.67,6.69,6.67,6.68,176000.0,5.0483,5.0635,5.0483,5.0559,176000.0
2009-05-19 10:10:00,6.68,6.7,6.67,6.68,221200.0,5.0559,5.0711,5.0483,5.0559,221200.0
2009-05-19 10:15:00,6.69,6.7,6.68,6.7,159600.0,5.0635,5.0711,5.0559,5.0711,159600.0
2009-05-19 10:20:00,6.7,6.73,6.69,6.72,359600.0,5.0711,5.0938,5.0635,5.0862,359600.0
2009-05-19 10:25:00,6.72,6.77,6.72,6.76,409800.0,5.0862,5.124,5.0862,5.1165,409800.0
2009-05-19 10:30:00,6.76,6.79,6.76,6.77,440800.0,5.1165,5.1392,5.1165,5.124,440800.0
2009-05-19 10:35:00,6.77,6.81,6.77,6.8,165400.0,5.124,5.1543,5.124,5.1467,165400.0
2009-05-19 10:40:00,6.8,6.81,6.78,6.78,157400.0,5.1467,5.1543,5.1316,5.1316,157400.0
2009-05-19 10:45:00,6.78,6.78,6.74,6.75,138200.0,5.1316,5.1316,5.1013,5.1089,138200.0
2009-05-19 10:50:00,6.75,6.76,6.74,6.76,121800.0,5.1089,5.1165,5.1013,5.1165,121800.0
2009-05-19 10:55:00,6.76,6.76,6.73,6.74,316800.0,5.1165,5.1165,5.0938,5.1013,316800.0
2009-05-19 11:00:00,6.74,6.78,6.74,6.76,96000.0,5.1013,5.1316,5.1013,5.1165,96000.0
2009-05-19 11:05:00,6.76,6.76,6.71,6.72,99800.0,5.1165,5.1165,5.0786,5.0862,99800.0
2009-05-19 11:10:00,6.72,6.72,6.7,6.72,95600.0,5.0862,5.0862,5.0711,5.0862,95600.0
2009-05-19 11:15:00,6.72,6.73,6.7,6.73,83000.0,5.0862,5.0938,5.0711,5.0938,83000.0
2009-05-19 11:20:00,6.72,6.73,6.71,6.71,49200.0,5.0862,5.0938,5.0786,5.0786,49200.0
2009-05-19 11:25:00,6.71,6.72,6.7,6.72,145800.0,5.0786,5.0862,5.0711,5.0862,145800.0
2009-05-19 11:30:00,6.72,6.74,6.72,6.72,96400.0,5.0862,5.1013,5.0862,5.0862,96400.0
2009-05-19 11:35:00,6.72,6.73,6.72,6.72,105600.0,5.0862,5.0938,5.0862,5.0862,105600.0
2009-05-19 11:40:00,6.72,6.74,6.72,6.74,114000.0,5.0862,5.1013,5.0862,5.1013,114000.0
2009-05-19 11:45:00,6.74,6.76,6.73,6.76,135400.0,5.1013,5.1165,5.0938,5.1165,135400.0
2009-05-19 11:50:00,6.76,6.76,6.74,6.74,88200.0,5.1165,5.1165,5.1013,5.1013,88200.0
2009-05-19 11:55:00,6.74,6.76,6.74,6.75,110800.0,5.1013,5.1165,5.1013,5.1089,110800.0
2009-05-19 12:00:00,6.75,6.75,6.74,6.74,34200.0,5.1089,5.1089,5.1013,5.1013,34200.0
2009-05-19 12:05:00,6.74,6.75,6.74,6.74,49400.0,5.1013,5.1089,5.1013,5.1013,49400.0
2009-05-19 12:10:00,6.75,6.75,6.74,6.75,51400.0,5.1089,5.1089,5.1013,5.1089,51400.0
2009-05-19 12:15:00,6.75,6.77,6.75,6.77,69000.0,5.1089,5.124,5.1089,5.124,69000.0
2009-05-19 12:20:00,6.77,6.77,6.77,6.77,55800.0,5.124,5.124,5.124,5.124,55800.0
2009-05-19 12:25:00,6.77,6.79,6.77,6.79,58000.0,5.124,5.1392,5.124,5.1392,58000.0
2009-05-19 12:30:00,6.79,6.8,6.77,6.77,160200.0,5.1392,5.1467,5.124,5.124,160200.0
2009-05-19 12:35:00,6.78,6.78,6.75,6.76,56000.0,5.1316,5.1316,5.1089,5.1165,56000.0
2009-05-19 12:40:00,6.76,6.76,6.76,6.76,13800.0,5.1165,5.1165,5.1165,5.1165,13800.0
2009-05-19 12:45:00,6.76,6.76,6.75,6.76,85000.0,5.1165,5.1165,5.1089,5.1165,85000.0
2009-05-19 12:50:00,6.75,6.75,6.73,6.75,147400.0,5.1089,5.1089,5.0938,5.1089,147400.0
2009-05-19 12:55:00,6.74,6.74,6.73,6.73,67600.0,5.1013,5.1013,5.0938,5.0938,67600.0
2009-05-19 13:00:00,6.73,6.75,6.73,6.75,108200.0,5.0938,5.1089,5.0938,5.1089,108200.0
2009-05-19 13:05:00,6.75,6.77,6.74,6.77,67800.0,5.1089,5.124,5.1013,5.124,67800.0
2009-05-19 13:10:00,6.77,6.78,6.77,6.77,183800.0,5.124,5.1316,5.124,5.124,183800.0
2009-05-19 13:15:00,6.77,6.79,6.77,6.79,83400.0,5.124,5.1392,5.124,5.1392,83400.0
2009-05-19 13:20:00,6.79,6.83,6.79,6.82,172400.0,5.1392,5.1694,5.1392,5.1619,172400.0
2009-05-19 13:25:00,6.82,6.83,6.81,6.83,176400.0,5.1619,5.1694,5.1543,5.1694,176400.0
2009-05-19 13:30:00,6.82,6.84,6.81,6.81,276800.0,5.1619,5.177,5.1543,5.1543,276800.0
2009-05-19 13:35:00,6.81,6.83,6.8,6.82,249000.0,5.1543,5.1694,5.1467,5.1619,249000.0
2009-05-19 13:40:00,6.82,6.83,6.81,6.81,127000.0,5.1619,5.1694,5.1543,5.1543,127000.0
2009-05-19 13:45:00,6.81,6.82,6.81,6.81,135800.0,5.1543,5.1619,5.1543,5.1543,135800.0
2009-05-19 13:50:00,6.81,6.82,6.79,6.79,49800.0,5.1543,5.1619,5.1392,5.1392,49800.0
2009-05-19 13:55:00,6.8,6.8,6.79,6.79,72200.0,5.1467,5.1467,5.1392,5.1392,72200.0
2009-05-19 14:00:00,6.79,6.79,6.76,6.76,125200.0,5.1392,5.1392,5.1165,5.1165,125200.0
2009-05-19 14:05:00,6.76,6.79,6.76,6.79,61600.0,5.1165,5.1392,5.1165,5.1392,61600.0
2009-05-19 14:10:00,6.79,6.79,6.76,6.76,87600.0,5.1392,5.1392,5.1165,5.1165,87600.0
2009-05-19 14:15:00,6.77,6.77,6.76,6.77,65200.0,5.124,5.124,5.1165,5.124,65200.0
2009-05-19 14:20:00,6.77,6.79,6.77,6.79,47800.0,5.124,5.1392,5.124,5.1392,47800.0
2009-05-19 14:25:00,6.79,6.8,6.78,6.79,43600.0,5.1392,5.1467,5.1316,5.1392,43600.0
2009-05-19 14:30:00,6.8,6.8,6.79,6.8,65600.0,5.1467,5.1467,5.1392,5.1467,65600.0
2009-05-19 14:35:00,6.8,6.81,6.79,6.81,93800.0,5.1467,5.1543,5.1392,5.1543,93800.0
2009-05-19 14:40:00,6.81,6.81,6.8,6.8,76800.0,5.1543,5.1543,5.1467,5.1467,76800.0
2009-05-19 14:45:00,6.81,6.83,6.8,6.82,147000.0,5.1543,5.1694,5.1467,5.1619,147000.0
2009-05-19 14:50:00,6.82,6.83,6.79,6.81,142400.0,5.1619,5.1694,5.1392,5.1543,142400.0
2009-05-19 14:55:00,6.81,6.81,6.78,6.79,106600.0,5.1543,5.1543,5.1316,5.1392,106600.0
2009-05-19 15:00:00,6.79,6.82,6.79,6.81,238400.0,5.1392,5.1619,5.1392,5.1543,238400.0
2009-05-19 15:05:00,6.81,6.82,6.8,6.81,176800.0,5.1543,5.1619,5.1467,5.1543,176800.0
2009-05-19 15:10:00,6.81,6.81,6.78,6.78,117800.0,5.1543,5.1543,5.1316,5.1316,117800.0
2009-05-19 15:15:00,6.78,6.8,6.77,6.8,130400.0,5.1316,5.1467,5.124,5.1467,130400.0
2009-05-19 15:20:00,6.8,6.8,6.78,6.79,174600.0,5.1467,5.1467,5.1316,5.1392,174600.0
2009-05-19 15:25:00,6.8,6.8,6.78,6.78,125400.0,5.1467,5.1467,5.1316,5.1316,125400.0
2009-05-19 15:30:00,6.79,6.79,6.73,6.73,305800.0,5.1392,5.1392,5.0938,5.0938,305800.0
2009-05-19 15:35:00,6.73,6.76,6.73,6.76,182200.0,5.0938,5.1165,5.0938,5.1165,182200.0
2009-05-19 15:40:00,6.75,6.78,6.73,6.73,253600.0,5.1089,5.1316,5.0938,5.0938,253600.0
2009-05-19 15:45:00,6.73,6.75,6.73,6.73,220800.0,5.0938,5.1089,5.0938,5.0938,220800.0
2009-05-19 15:50:00,6.73,6.74,6.71,6.71,409400.0,5.0938,5.1013,5.0786,5.0786,409400.0
2009-05-19 15:55:00,6.72,6.73,6.7,6.72,713400.0,5.0862,5.0938,5.0711,5.0862,713400.0
2009-05-20 09:30:00,6.76,6.85,6.71,6.83,454600.0,5.1165,5.1846,5.0786,5.1694,454600.0
2009-05-20 09:35:00,6.83,6.85,6.79,6.85,638000.0,5.1694,5.1846,5.1392,5.1846,638000.0
2009-05-20 09:40:00,6.85,6.91,6.81,6.9,539000.0,5.1846,5.23,5.1543,5.2224,539000.0
2009-05-20 09:45:00,6.9,6.92,6.88,6.92,444800.0,5.2224,5.2376,5.2073,5.2376,444800.0
2009-05-20 09:50:00,6.92,6.97,6.92,6.96,308000.0,5.2376,5.2754,5.2376,5.2678,308000.0
2009-05-20 09:55:00,6.96,6.97,6.93,6.95,251600.0,5.2678,5.2754,5.2451,5.2603,251600.0
2009-05-20 10:00:00,6.95,6.99,6.95,6.97,492400.0,5.2603,5.2905,5.2603,5.2754,492400.0
2009-05-20 10:05:00,6.97,6.99,6.96,6.98,395800.0,5.2754,5.2905,5.2678,5.283,395800.0
2009-05-20 10:10:00,6.98,6.98,6.95,6.96,282000.0,5.283,5.283,5.2603,5.2678,282000.0
2009-05-20 10:15:00,6.96,6.98,6.96,6.98,178600.0,5.2678,5.283,5.2678,5.283,178600.0
2009-05-20 10:20:00,6.97,7.0,6.97,6.99,245200.0,5.2754,5.2981,5.2754,5.2905,245200.0
2009-05-20 10:25:00,6.99,7.0,6.95,6.96,185400.0,5.2905,5.2981,5.2603,5.2678,185400.0
2009-05-20 10:30:00,6.95,6.99,6.95,6.98,278600.0,5.2603,5.2905,5.2603,5.283,278600.0
2009-05-20 10:35:00,6.98,6.99,6.97,6.97,189800.0,5.283,5.2905,5.2754,5.2754,189800.0
2009-05-20 10:40:00,6.97,6.98,6.97,6.97,193800.0,5.2754,5.283,5.2754,5.2754,193800.0
2009-05-20 10:45:00,6.97,6.98,6.93,6.95,201200.0,5.2754,5.283,5.2451,5.2603,201200.0
2009-05-20 10:50:00,6.95,6.95,6.93,6.93,247000.0,5.2603,5.2603,5.2451,5.2451,247000.0
2009-05-20 10:55:00,6.93,6.93,6.92,6.92,278000.0,5.2451,5.2451,5.2376,5.2376,278000.0
2009-05-20 11:00:00,6.92,6.96,6.91,6.93,266800.0,5.2376,5.2678,5.23,5.2451,266800.0
2009-05-20 11:05:00,6.93,6.95,6.92,6.92,151800.0,5.2451,5.2603,5.2376,5.2376,151800.0
2009-05-20 11:10:00,6.92,6.93,6.91,6.93,281400.0,5.2376,5.2451,5.23,5.2451,281400.0
2009-05-20 11:15:00,6.92,6.93,6.91,6.93,209600.0,5.2376,5.2451,5.23,5.2451,209600.0
2009-05-20 11:20:00,6.93,6.95,6.93,6.93,345200.0,5.2451,5.2603,5.2451,5.2451,345200.0
2009-05-20 11:25:00,6.94,6.96,6.93,6.94,142600.0,5.2527,5.2678,5.2451,5.2527,142600.0
2009-05-20 11:30:00,6.95,6.99,6.94,6.99,317600.0,5.2603,5.2905,5.2527,5.2905,317600.0
2009-05-20 11:35:00,6.99,7.0,6.99,7.0,413800.0,5.2905,5.2981,5.2905,5.2981,413800.0
2009-05-20 11:40:00,6.99,7.01,6.98,7.0,413200.0,5.2905,5.3057,5.283,5.2981,413200.0
2009-05-20 11:45:00,7.01,7.01,6.98,6.98,509200.0,5.3057,5.3057,5.283,5.283,509200.0
2009-05-20 11:50:00,6.98,7.0,6.94,6.95,468400.0,5.283,5.2981,5.2527,5.2603,468400.0
2009-05-20 11:55:00,6.95,6.96,6.92,6.93,267200.0,5.2603,5.2678,5.2376,5.2451,267200.0
2009-05-20 12:00:00,6.93,6.94,6.93,6.93,151600.0,5.2451,5.2527,5.2451,5.2451,151600.0
2009-05-20 12:05:00,6.93,6.95,6.93,6.93,154800.0,5.2451,5.2603,5.2451,5.2451,154800.0
2009-05-20 12:10:00,6.93,6.96,6.93,6.95,139000.0,5.2451,5.2678,5.2451,5.2603,139000.0
2009-05-20 12:15:00,6.96,6.96,6.93,6.93,87600.0,5.2678,5.2678,5.2451,5.2451,87600.0
2009-05-20 12:20:00,6.93,6.94,6.92,6.93,361600.0,5.2451,5.2527,5.2376,5.2451,361600.0
2009-05-20 12:25:00,6.93,6.93,6.91,6.92,267200.0,5.2451,5.2451,5.23,5.2376,267200.0
2009-05-20 12:30:00,6.92,6.92,6.87,6.87,316400.0,5.2376,5.2376,5.1997,5.1997,316400.0
2009-05-20 12:35:00,6.87,6.88,6.86,6.87,334000.0,5.1997,5.2073,5.1922,5.1997,334000.0
2009-05-20 12:40:00,6.88,6.89,6.87,6.89,114400.0,5.2073,5.2149,5.1997,5.2149,114400.0
2009-05-20 12:45:00,6.89,6.9,6.89,6.9,233600.0,5.2149,5.2224,5.2149,5.2224,233600.0
2009-05-20 12:50:00,6.9,6.91,6.88,6.9,314600.0,5.2224,5.23,5.2073,5.2224,314600.0
2009-05-20 12:55:00,6.9,6.9,6.85,6.85,304200.0,5.2224,5.2224,5.1846,5.1846,304200.0
2009-05-20 13:00:00,6.86,6.86,6.84,6.85,776200.0,5.1922,5.1922,5.177,5.1846,776200.0
2009-05-20 13:05:00,6.85,6.85,6.83,6.84,461600.0,5.1846,5.1846,5.1694,5.177,461600.0
2009-05-20 13:10:00,6.84,6.85,6.84,6.84,518000.0,5.177,5.1846,5.177,5.177,518000.0
2009-05-20 13:15:00,6.84,6.85,6.84,6.84,196000.0,5.177,5.1846,5.177,5.177,196000.0
2009-05-20 13:20:00,6.84,6.86,6.84,6.85,1087800.0,5.177,5.1922,5.177,5.1846,1087800.0
2009-05-20 13:25:00,6.85,6.89,6.85,6.89,413400.0,5.1846,5.2149,5.1846,5.2149,413400.0
2009-05-20 13:30:00,6.88,6.89,6.88,6.89,142200.0,5.2073,5.2149,5.2073,5.2149,142200.0
2009-05-20 13:35:00,6.89,6.93,6.89,6.92,333600.0,5.2149,5.2451,5.2149,5.2376,333600.0
2009-05-20 13:40:00,6.92,6.96,6.92,6.93,456200.0,5.2376,5.2678,5.2376,5.2451,456200.0
2009-05-20 13:45:00,6.93,6.95,6.93,6.94,157800.0,5.2451,5.2603,5.2451,5.2527,157800.0
2009-05-20 13:50:00,6.94,6.95,6.93,6.95,263600.0,5.2527,5.2603,5.2451,5.2603,263600.0
2009-05-20 13:55:00,6.95,6.95,6.95,6.95,28600.0,5.2603,5.2603,5.2603,5.2603,28600.0
2009-05-20 14:00:00,6.95,6.95,6.91,6.92,784200.0,5.2603,5.2603,5.23,5.2376,784200.0
2009-05-20 14:05:00,6.92,6.96,6.92,6.92,385600.0,5.2376,5.2678,5.2376,5.2376,385600.0
2009-05-20 14:10:00,6.92,6.93,6.92,6.93,1177600.0,5.2376,5.2451,5.2376,5.2451,1177600.0
2009-05-20 14:15:00,6.93,6.98,6.91,6.97,630000.0,5.2451,5.283,5.23,5.2754,630000.0
2009-05-20 14:20:00,6.97,6.99,6.96,6.97,1234400.0,5.2754,5.2905,5.2678,5.2754,1234400.0
2009-05-20 14:25:00,6.97,6.97,6.93,6.93,899200.0,5.2754,5.2754,5.2451,5.2451,899200.0
2009-05-20 14:30:00,6.93,6.93,6.89,6.9,1080400.0,5.2451,5.2451,5.2149,5.2224,1080400.0
2009-05-20 14:35:00,6.9,6.96,6.89,6.9,765200.0,5.2224,5.2678,5.2149,5.2224,765200.0
2009-05-20 14:40:00,6.9,6.92,6.9,6.91,864800.0,5.2224,5.2376,5.2224,5.23,864800.0
2009-05-20 14:45:00,6.9,6.91,6.89,6.9,526600.0,5.2224,5.23,5.2149,5.2224,526600.0
2009-05-20 14:50:00,6.9,6.91,6.88,6.9,252200.0,5.2224,5.23,5.2073,5.2224,252200.0
2009-05-20 14:55:00,6.9,6.9,6.87,6.89,733200.0,5.2224,5.2224,5.1997,5.2149,733200.0
2009-05-20 15:00:00,6.88,6.89,6.87,6.88,429800.0,5.2073,5.2149,5.1997,5.2073,429800.0
2009-05-20 15:05:00,6.87,6.89,6.87,6.87,263600.0,5.1997,5.2149,5.1997,5.1997,263600.0
2009-05-20 15:10:00,6.87,6.87,6.83,6.84,373400.0,5.1997,5.1997,5.1694,5.177,373400.0
2009-05-20 15:15:00,6.83,6.84,6.82,6.83,300200.0,5.1694,5.177,5.1619,5.1694,300200.0
2009-05-20 15:20:00,6.82,6.84,6.8,6.83,1212400.0,5.1619,5.177,5.1467,5.1694,1212400.0
2009-05-20 15:25:00,6.83,6.85,6.83,6.83,216200.0,5.1694,5.1846,5.1694,5.1694,216200.0
2009-05-20 15:30:00,6.83,6.84,6.79,6.81,335600.0,5.1694,5.177,5.1392,5.1543,335600.0
2009-05-20 15:35:00,6.8,6.83,6.8,6.81,302000.0,5.1467,5.1694,5.1467,5.1543,302000.0
2009-05-20 15:40:00,6.81,6.82,6.76,6.78,965800.0,5.1543,5.1619,5.1165,5.1316,965800.0
2009-05-20 15:45:00,6.78,6.81,6.78,6.8,792400.0,5.1316,5.1543,5.1316,5.1467,792400.0
2009-05-20 15:50:00,6.8,6.81,6.78,6.78,742200.0,5.1467,5.1543,5.1316,5.1316,742200.0
2009-05-20 15:55:00,6.78,6.79,6.77,6.78,697200.0,5.1316,5.1392,5.124,5.1316,697200.0
2009-05-21 09:30:00,6.7,6.73,6.65,6.68,478400.0,5.0711,5.0938,5.0332,5.0559,478400.0
2009-05-21 09:35:00,6.68,6.71,6.67,6.68,428200.0,5.0559,5.0786,5.0483,5.0559,428200.0
2009-05-21 09:40:00,6.68,6.73,6.67,6.73,351800.0,5.0559,5.0938,5.0483,5.0938,351800.0
2009-05-21 09:45:00,6.73,6.77,6.72,6.75,484800.0,5.0938,5.124,5.0862,5.1089,484800.0
2009-05-21 09:50:00,6.76,6.8,6.76,6.76,332800.0,5.1165,5.1467,5.1165,5.1165,332800.0
2009-05-21 09:55:00,6.76,6.77,6.75,6.75,594800.0,5.1165,5.124,5.1089,5.1089,594800.0
2009-05-21 10:00:00,6.75,6.78,6.75,6.76,531600.0,5.1089,5.1316,5.1089,5.1165,531600.0
2009-05-21 10:05:00,6.76,6.78,6.76,6.77,435800.0,5.1165,5.1316,5.1165,5.124,435800.0
2009-05-21 10:10:00,6.77,6.77,6.75,6.75,430200.0,5.124,5.124,5.1089,5.1089,430200.0
2009-05-21 10:15:00,6.75,6.76,6.73,6.73,427000.0,5.1089,5.1165,5.0938,5.0938,427000.0
2009-05-21 10:20:00,6.73,6.73,6.7,6.7,816000.0,5.0938,5.0938,5.0711,5.0711,816000.0
2009-05-21 10:25:00,6.7,6.71,6.7,6.7,299000.0,5.0711,5.0786,5.0711,5.0711,299000.0
2009-05-21 10:30:00,6.7,6.71,6.7,6.71,337800.0,5.0711,5.0786,5.0711,5.0786,337800.0
2009-05-21 10:35:00,6.71,6.72,6.7,6.71,262800.0,5.0786,5.0862,5.0711,5.0786,262800.0
2009-05-21 10:40:00,6.71,6.74,6.71,6.73,384400.0,5.0786,5.1013,5.0786,5.0938,384400.0
2009-05-21 10:45:00,6.73,6.73,6.72,6.72,295800.0,5.0938,5.0938,5.0862,5.0862,295800.0
2009-05-21 10:50:00,6.72,6.73,6.7,6.7,350400.0,5.0862,5.0938,5.0711,5.0711,350400.0
2009-05-21 10:55:00,6.7,6.71,6.7,6.7,457800.0,5.0711,5.0786,5.0711,5.0711,457800.0
2009-05-21 11:00:00,6.7,6.71,6.68,6.7,529400.0,5.0711,5.0786,5.0559,5.0711,529400.0
2009-05-21 11:05:00,6.71,6.71,6.7,6.7,412400.0,5.0786,5.0786,5.0711,5.0711,412400.0
2009-05-21 11:10:00,6.7,6.72,6.7,6.7,273400.0,5.0711,5.0862,5.0711,5.0711,273400.0
2009-05-21 11:15:00,6.71,6.71,6.7,6.71,258400.0,5.0786,5.0786,5.0711,5.0786,258400.0
2009-05-21 11:20:00,6.71,6.71,6.7,6.71,297400.0,5.0786,5.0786,5.0711,5.0786,297400.0
2009-05-21 11:25:00,6.71,6.71,6.7,6.71,206600.0,5.0786,5.0786,5.0711,5.0786,206600.0
2009-05-21 11:30:00,6.7,6.72,6.7,6.72,386000.0,5.0711,5.0862,5.0711,5.0862,386000.0
2009-05-21 11:35:00,6.72,6.74,6.72,6.73,380600.0,5.0862,5.1013,5.0862,5.0938,380600.0
2009-05-21 11:40:00,6.73,6.74,6.73,6.73,63600.0,5.0938,5.1013,5.0938,5.0938,63600.0
2009-05-21 11:45:00,6.73,6.73,6.72,6.73,75800.0,5.0938,5.0938,5.0862,5.0938,75800.0
2009-05-21 11:50:00,6.73,6.76,6.73,6.75,229400.0,5.0938,5.1165,5.0938,5.1089,229400.0
2009-05-21 11:55:00,6.75,6.76,6.75,6.76,156600.0,5.1089,5.1165,5.1089,5.1165,156600.0
2009-05-21 12:00:00,6.76,6.76,6.75,6.75,166600.0,5.1165,5.1165,5.1089,5.1089,166600.0
2009-05-21 12:05:00,6.75,6.76,6.74,6.75,463800.0,5.1089,5.1165,5.1013,5.1089,463800.0
2009-05-21 12:10:00,6.74,6.75,6.74,6.74,275400.0,5.1013,5.1089,5.1013,5.1013,275400.0
2009-05-21 12:15:00,6.74,6.75,6.72,6.74,1197800.0,5.1013,5.1089,5.0862,5.1013,1197800.0
2009-05-21 12:20:00,6.74,6.76,6.74,6.75,274200.0,5.1013,5.1165,5.1013,5.1089,274200.0
2009-05-21 12:25:00,6.75,6.76,6.75,6.75,399600.0,5.1089,5.1165,5.1089,5.1089,399600.0
2009-05-21 12:30:00,6.75,6.76,6.74,6.75,1119600.0,5.1089,5.1165,5.1013,5.1089,1119600.0
2009-05-21 12:35:00,6.75,6.76,6.75,6.75,651200.0,5.1089,5.1165,5.1089,5.1089,651200.0
2009-05-21 12:40:00,6.75,6.75,6.73,6.75,464000.0,5.1089,5.1089,5.0938,5.1089,464000.0
2009-05-21 12:45:00,6.75,6.75,6.74,6.75,346800.0,5.1089,5.1089,5.1013,5.1089,346800.0
2009-05-21 12:50:00,6.75,6.75,6.74,6.75,358400.0,5.1089,5.1089,5.1013,5.1089,358400.0
2009-05-21 12:55:00,6.75,6.76,6.74,6.76,387800.0,5.1089,5.1165,5.1013,5.1165,387800.0
2009-05-21 13:00:00,6.76,6.79,6.76,6.77,685200.0,5.1165,5.1392,5.1165,5.124,685200.0
2009-05-21 13:05:00,6.77,6.78,6.74,6.74,831800.0,5.124,5.1316,5.1013,5.1013,831800.0
2009-05-21 13:10:00,6.74,6.75,6.73,6.75,403600.0,5.1013,5.1089,5.0938,5.1089,403600.0
2009-05-21 13:15:00,6.75,6.75,6.73,6.73,450200.0,5.1089,5.1089,5.0938,5.0938,450200.0
2009-05-21 13:20:00,6.73,6.75,6.73,6.75,248600.0,5.0938,5.1089,5.0938,5.1089,248600.0
2009-05-21 13:25:00,6.75,6.75,6.75,6.75,613400.0,5.1089,5.1089,5.1089,5.1089,613400.0
2009-05-21 13:30:00,6.75,6.75,6.75,6.75,141000.0,5.1089,5.1089,5.1089,5.1089,141000.0
2009-05-21 13:35:00,6.75,6.75,6.73,6.73,1454000.0,5.1089,5.1089,5.0938,5.0938,1454000.0
2009-05-21 13:40:00,6.73,6.75,6.73,6.74,455600.0,5.0938,5.1089,5.0938,5.1013,455600.0
2009-05-21 13:45:00,6.74,6.76,6.74,6.74,731000.0,5.1013,5.1165,5.1013,5.1013,731000.0
2009-05-21 13:50:00,6.74,6.74,6.73,6.74,789600.0,5.1013,5.1013,5.0938,5.1013,789600.0
2009-05-21 13:55:00,6.74,6.75,6.73,6.73,531600.0,5.1013,5.1089,5.0938,5.0938,531600.0
2009-05-21 14:00:00,6.74,6.74,6.72,6.72,972800.0,5.1013,5.1013,5.0862,5.0862,972800.0
2009-05-21 14:05:00,6.71,6.72,6.66,6.69,848000.0,5.0786,5.0862,5.0408,5.0635,848000.0
2009-05-21 14:10:00,6.7,6.71,6.69,6.71,848600.0,5.0711,5.0786,5.0635,5.0786,848600.0
2009-05-21 14:15:00,6.7,6.73,6.7,6.72,804200.0,5.0711,5.0938,5.0711,5.0862,804200.0
2009-05-21 14:20:00,6.72,6.72,6.7,6.7,211600.0,5.0862,5.0862,5.0711,5.0711,211600.0
2009-05-21 14:25:00,6.7,6.71,6.7,6.7,64200.0,5.0711,5.0786,5.0711,5.0711,64200.0
2009-05-21 14:30:00,6.7,6.72,6.68,6.72,263000.0,5.0711,5.0862,5.0559,5.0862,263000.0
2009-05-21 14:35:00,6.71,6.72,6.7,6.71,437000.0,5.0786,5.0862,5.0711,5.0786,437000.0
2009-05-21 14:40:00,6.71,6.72,6.71,6.72,838200.0,5.0786,5.0862,5.0786,5.0862,838200.0
2009-05-21 14:45:00,6.71,6.71,6.69,6.71,225800.0,5.0786,5.0786,5.0635,5.0786,225800.0
2009-05-21 14:50:00,6.71,6.71,6.7,6.7,111200.0,5.0786,5.0786,5.0711,5.0711,111200.0
2009-05-21 14:55:00,6.7,6.72,6.69,6.72,448000.0,5.0711,5.0862,5.0635,5.0862,448000.0
2009-05-21 15:00:00,6.72,6.72,6.71,6.71,593600.0,5.0862,5.0862,5.0786,5.0786,593600.0
2009-05-21 15:05:00,6.71,6.72,6.7,6.7,453200.0,5.0786,5.0862,5.0711,5.0711,453200.0
2009-05-21 15:10:00,6.7,6.72,6.7,6.72,756000.0,5.0711,5.0862,5.0711,5.0862,756000.0
2009-05-21 15:15:00,6.72,6.73,6.71,6.72,419000.0,5.0862,5.0938,5.0786,5.0862,419000.0
2009-05-21 15:20:00,6.72,6.72,6.7,6.71,419400.0,5.0862,5.0862,5.0711,5.0786,419400.0
2009-05-21 15:25:00,6.7,6.71,6.7,6.71,1040200.0,5.0711,5.0786,5.0711,5.0786,1040200.0
2009-05-21 15:30:00,6.71,6.74,6.7,6.72,1125000.0,5.0786,5.1013,5.0711,5.0862,1125000.0
2009-05-21 15:35:00,6.72,6.73,6.72,6.72,401400.0,5.0862,5.0938,5.0862,5.0862,401400.0
2009-05-21 15:40:00,6.72,6.72,6.7,6.71,2047800.0,5.0862,5.0862,5.0711,5.0786,2047800.0
2009-05-21 15:45:00,6.71,6.73,6.7,6.71,473400.0,5.0786,5.0938,5.0711,5.0786,473400.0
2009-05-21 15:50:00,6.71,6.73,6.69,6.72,538000.0,5.0786,5.0938,5.0635,5.0862,538000.0
2009-05-21 15:55:00,6.73,6.73,6.72,6.72,839800.0,5.0938,5.0938,5.0862,5.0862,839800.0
2009-05-22 09:30:00,6.77,6.79,6.7,6.79,337000.0,5.124,5.1392,5.0711,5.1392,337000.0
2009-05-22 09:35:00,6.79,6.79,6.68,6.68,478200.0,5.1392,5.1392,5.0559,5.0559,478200.0
2009-05-22 09:40:00,6.69,6.7,6.63,6.63,2542200.0,5.0635,5.0711,5.0181,5.0181,2542200.0
2009-05-22 09:45:00,6.63,6.63,6.58,6.6,562200.0,5.0181,5.0181,4.9802,4.9954,562200.0
2009-05-22 09:50:00,6.6,6.6,6.54,6.58,620600.0,4.9954,4.9954,4.95,4.9802,620600.0
2009-05-22 09:55:00,6.58,6.6,6.56,6.59,457000.0,4.9802,4.9954,4.9651,4.9878,457000.0
2009-05-22 10:00:00,6.59,6.61,6.57,6.6,207200.0,4.9878,5.0029,4.9727,4.9954,207200.0
2009-05-22 10:05:00,6.61,6.62,6.57,6.58,520400.0,5.0029,5.0105,4.9727,4.9802,520400.0
2009-05-22 10:10:00,6.57,6.59,6.56,6.57,364200.0,4.9727,4.9878,4.9651,4.9727,364200.0
2009-05-22 10:15:00,6.57,6.6,6.57,6.6,301800.0,4.9727,4.9954,4.9727,4.9954,301800.0
2009-05-22 10:20:00,6.6,6.6,6.59,6.6,371000.0,4.9954,4.9954,4.9878,4.9954,371000.0
2009-05-22 10:25:00,6.6,6.6,6.58,6.6,865800.0,4.9954,4.9954,4.9802,4.9954,865800.0
2009-05-22 10:30:00,6.59,6.6,6.58,6.59,374200.0,4.9878,4.9954,4.9802,4.9878,374200.0
2009-05-22 10:35:00,6.58,6.6,6.58,6.59,199800.0,4.9802,4.9954,4.9802,4.9878,199800.0
2009-05-22 10:40:00,6.59,6.61,6.59,6.61,350000.0,4.9878,5.0029,4.9878,5.0029,350000.0
2009-05-22 10:45:00,6.61,6.61,6.59,6.59,360200.0,5.0029,5.0029,4.9878,4.9878,360200.0
2009-05-22 10:50:00,6.6,6.6,6.59,6.6,278400.0,4.9954,4.9954,4.9878,4.9954,278400.0
2009-05-22 10:55:00,6.59,6.6,6.59,6.6,240800.0,4.9878,4.9954,4.9878,4.9954,240800.0
2009-05-22 11:00:00,6.6,6.61,6.6,6.6,329600.0,4.9954,5.0029,4.9954,4.9954,329600.0
2009-05-22 11:05:00,6.6,6.61,6.6,6.61,316400.0,4.9954,5.0029,4.9954,5.0029,316400.0
2009-05-22 11:10:00,6.61,6.61,6.6,6.6,235400.0,5.0029,5.0029,4.9954,4.9954,235400.0
2009-05-22 11:15:00,6.6,6.61,6.59,6.61,436600.0,4.9954,5.0029,4.9878,5.0029,436600.0
2009-05-22 11:20:00,6.61,6.62,6.59,6.6,298600.0,5.0029,5.0105,4.9878,4.9954,298600.0
2009-05-22 11:25:00,6.59,6.6,6.58,6.59,98400.0,4.9878,4.9954,4.9802,4.9878,98400.0
2009-05-22 11:30:00,6.59,6.6,6.58,6.58,127200.0,4.9878,4.9954,4.9802,4.9802,127200.0
2009-05-22 11:35:00,6.58,6.58,6.57,6.58,161400.0,4.9802,4.9802,4.9727,4.9802,161400.0
2009-05-22 11:40:00,6.58,6.59,6.58,6.58,149200.0,4.9802,4.9878,4.9802,4.9802,149200.0
2009-05-22 11:45:00,6.58,6.59,6.58,6.58,84600.0,4.9802,4.9878,4.9802,4.9802,84600.0
2009-05-22 11:50:00,6.58,6.58,6.57,6.58,310200.0,4.9802,4.9802,4.9727,4.9802,310200.0
2009-05-22 11:55:00,6.57,6.58,6.56,6.57,278000.0,4.9727,4.9802,4.9651,4.9727,278000.0
2009-05-22 12:00:00,6.58,6.58,6.57,6.57,406800.0,4.9802,4.9802,4.9727,4.9727,406800.0
2009-05-22 12:05:00,6.57,6.58,6.56,6.56,1250600.0,4.9727,4.9802,4.9651,4.9651,1250600.0
2009-05-22 12:10:00,6.56,6.58,6.56,6.56,250000.0,4.9651,4.9802,4.9651,4.9651,250000.0
2009-05-22 12:15:00,6.56,6.56,6.53,6.55,698600.0,4.9651,4.9651,4.9424,4.9575,698600.0
2009-05-22 12:20:00,6.55,6.56,6.54,6.55,415800.0,4.9575,4.9651,4.95,4.9575,415800.0
2009-05-22 12:25:00,6.55,6.56,6.55,6.56,350800.0,4.9575,4.9651,4.9575,4.9651,350800.0
2009-05-22 12:30:00,6.55,6.56,6.55,6.55,554400.0,4.9575,4.9651,4.9575,4.9575,554400.0
2009-05-22 12:35:00,6.56,6.58,6.55,6.58,370400.0,4.9651,4.9802,4.9575,4.9802,370400.0
2009-05-22 12:40:00,6.58,6.6,6.56,6.59,428400.0,4.9802,4.9954,4.9651,4.9878,428400.0
2009-05-22 12:45:00,6.59,6.6,6.59,6.59,226600.0,4.9878,4.9954,4.9878,4.9878,226600.0
2009-05-22 12:50:00,6.59,6.6,6.58,6.58,245000.0,4.9878,4.9954,4.9802,4.9802,245000.0
2009-05-22 12:55:00,6.59,6.59,6.57,6.58,365400.0,4.9878,4.9878,4.9727,4.9802,365400.0
2009-05-22 13:00:00,6.58,6.59,6.56,6.57,618400.0,4.9802,4.9878,4.9651,4.9727,618400.0
2009-05-22 13:05:00,6.56,6.58,6.55,6.56,352200.0,4.9651,4.9802,4.9575,4.9651,352200.0
2009-05-22 13:10:00,6.55,6.56,6.55,6.56,284600.0,4.9575,4.9651,4.9575,4.9651,284600.0
2009-05-22 13:15:00,6.56,6.56,6.55,6.55,246200.0,4.9651,4.9651,4.9575,4.9575,246200.0
2009-05-22 13:20:00,6.55,6.55,6.54,6.55,320200.0,4.9575,4.9575,4.95,4.9575,320200.0
2009-05-22 13:25:00,6.56,6.56,6.55,6.55,320800.0,4.9651,4.9651,4.9575,4.9575,320800.0
2009-05-22 13:30:00,6.55,6.56,6.53,6.53,428600.0,4.9575,4.9651,4.9424,4.9424,428600.0
2009-05-22 13:35:00,6.53,6.55,6.53,6.55,408000.0,4.9424,4.9575,4.9424,4.9575,408000.0
2009-05-22 13:40:00,6.55,6.56,6.55,6.56,374800.0,4.9575,4.9651,4.9575,4.9651,374800.0
2009-05-22 13:45:00,6.56,6.59,6.56,6.58,502000.0,4.9651,4.9878,4.9651,4.9802,502000.0
2009-05-22 13:50:00,6.57,6.58,6.57,6.58,54800.0,4.9727,4.9802,4.9727,4.9802,54800.0
2009-05-22 13:55:00,6.58,6.58,6.55,6.57,177600.0,4.9802,4.9802,4.9575,4.9727,177600.0
2009-05-22 14:00:00,6.58,6.6,6.57,6.57,244400.0,4.9802,4.9954,4.9727,4.9727,244400.0
2009-05-22 14:05:00,6.57,6.57,6.55,6.55,214400.0,4.9727,4.9727,4.9575,4.9575,214400.0
2009-05-22 14:10:00,6.56,6.56,6.55,6.55,130600.0,4.9651,4.9651,4.9575,4.9575,130600.0
2009-05-22 14:15:00,6.55,6.57,6.55,6.57,304200.0,4.9575,4.9727,4.9575,4.9727,304200.0
2009-05-22 14:20:00,6.57,6.57,6.55,6.56,540800.0,4.9727,4.9727,4.9575,4.9651,540800.0
2009-05-22 14:25:00,6.56,6.57,6.55,6.56,204000.0,4.9651,4.9727,4.9575,4.9651,204000.0
2009-05-22 14:30:00,6.56,6.57,6.55,6.55,211000.0,4.9651,4.9727,4.9575,4.9575,211000.0
2009-05-22 14:35:00,6.56,6.56,6.55,6.55,68800.0,4.9651,4.9651,4.9575,4.9575,68800.0
2009-05-22 14:40:00,6.55,6.56,6.54,6.56,309000.0,4.9575,4.9651,4.95,4.9651,309000.0
2009-05-22 14:45:00,6.56,6.56,6.55,6.55,148000.0,4.9651,4.9651,4.9575,4.9575,148000.0
2009-05-22 14:50:00,6.55,6.55,6.53,6.54,471200.0,4.9575,4.9575,4.9424,4.95,471200.0
2009-05-22 14:55:00,6.54,6.57,6.54,6.57,514200.0,4.95,4.9727,4.95,4.9727,514200.0
2009-05-22 15:00:00,6.56,6.57,6.55,6.55,319000.0,4.9651,4.9727,4.9575,4.9575,319000.0
2009-05-22 15:05:00,6.56,6.56,6.55,6.56,218600.0,4.9651,4.9651,4.9575,4.9651,218600.0
2009-05-22 15:10:00,6.56,6.57,6.55,6.56,422800.0,4.9651,4.9727,4.9575,4.9651,422800.0
2009-05-22 15:15:00,6.56,6.56,6.53,6.53,450800.0,4.9651,4.9651,4.9424,4.9424,450800.0
2009-05-22 15:20:00,6.53,6.54,6.52,6.53,527800.0,4.9424,4.95,4.9348,4.9424,527800.0
2009-05-22 15:25:00,6.53,6.55,6.53,6.54,389600.0,4.9424,4.9575,4.9424,4.95,389600.0
2009-05-22 15:30:00,6.54,6.56,6.54,6.56,393400.0,4.95,4.9651,4.95,4.9651,393400.0
2009-05-22 15:35:00,6.56,6.56,6.55,6.55,700200.0,4.9651,4.9651,4.9575,4.9575,700200.0
2009-05-22 15:40:00,6.55,6.55,6.52,6.52,493000.0,4.9575,4.9575,4.9348,4.9348,493000.0
2009-05-22 15:45:00,6.53,6.53,6.5,6.52,879000.0,4.9424,4.9424,4.9197,4.9348,879000.0
2009-05-22 15:50:00,6.52,6.52,6.5,6.5,878400.0,4.9348,4.9348,4.9197,4.9197,878400.0
2009-05-22 15:55:00,6.5,6.51,6.48,6.5,1791200.0,4.9197,4.9272,4.9045,4.9197,1791200.0
2009-05-26 09:30:00,6.28,6.5,6.27,6.5,862000.0,4.7532,4.9197,4.7456,4.9197,862000.0
2009-05-26 09:35:00,6.48,6.54,6.47,6.5,889200.0,4.9045,4.95,4.897,4.9197,889200.0
2009-05-26 09:40:00,6.5,6.58,6.48,6.53,852800.0,4.9197,4.9802,4.9045,4.9424,852800.0
2009-05-26 09:45:00,6.53,6.56,6.51,6.52,1389000.0,4.9424,4.9651,4.9272,4.9348,1389000.0
2009-05-26 09:50:00,6.51,6.53,6.48,6.48,745600.0,4.9272,4.9424,4.9045,4.9045,745600.0
2009-05-26 09:55:00,6.48,6.52,6.48,6.51,723800.0,4.9045,4.9348,4.9045,4.9272,723800.0
2009-05-26 10:00:00,6.51,6.63,6.51,6.61,1293800.0,4.9272,5.0181,4.9272,5.0029,1293800.0
2009-05-26 10:05:00,6.61,6.67,6.61,6.64,511600.0,5.0029,5.0483,5.0029,5.0256,511600.0
2009-05-26 10:10:00,6.64,6.66,6.64,6.64,477400.0,5.0256,5.0408,5.0256,5.0256,477400.0
2009-05-26 10:15:00,6.65,6.67,6.64,6.67,498800.0,5.0332,5.0483,5.0256,5.0483,498800.0
2009-05-26 10:20:00,6.67,6.67,6.63,6.65,468800.0,5.0483,5.0483,5.0181,5.0332,468800.0
2009-05-26 10:25:00,6.64,6.65,6.62,6.63,311400.0,5.0256,5.0332,5.0105,5.0181,311400.0
2009-05-26 10:30:00,6.64,6.67,6.63,6.67,458400.0,5.0256,5.0483,5.0181,5.0483,458400.0
2009-05-26 10:35:00,6.67,6.69,6.66,6.68,286000.0,5.0483,5.0635,5.0408,5.0559,286000.0
2009-05-26 10:40:00,6.68,6.68,6.68,6.68,207200.0,5.0559,5.0559,5.0559,5.0559,207200.0
2009-05-26 10:45:00,6.68,6.7,6.68,6.68,275400.0,5.0559,5.0711,5.0559,5.0559,275400.0
2009-05-26 10:50:00,6.68,6.7,6.68,6.68,337400.0,5.0559,5.0711,5.0559,5.0559,337400.0
2009-05-26 10:55:00,6.68,6.68,6.65,6.65,351800.0,5.0559,5.0559,5.0332,5.0332,351800.0
2009-05-26 11:00:00,6.66,6.66,6.64,6.64,298200.0,5.0408,5.0408,5.0256,5.0256,298200.0
2009-05-26 11:05:00,6.64,6.65,6.62,6.62,269400.0,5.0256,5.0332,5.0105,5.0105,269400.0
2009-05-26 11:10:00,6.62,6.64,6.61,6.64,409400.0,5.0105,5.0256,5.0029,5.0256,409400.0
2009-05-26 11:15:00,6.64,6.65,6.63,6.65,532200.0,5.0256,5.0332,5.0181,5.0332,532200.0
2009-05-26 11:20:00,6.65,6.67,6.65,6.67,461600.0,5.0332,5.0483,5.0332,5.0483,461600.0
2009-05-26 11:25:00,6.67,6.68,6.67,6.67,168400.0,5.0483,5.0559,5.0483,5.0483,168400.0
2009-05-26 11:30:00,6.68,6.68,6.65,6.65,342400.0,5.0559,5.0559,5.0332,5.0332,342400.0
2009-05-26 11:35:00,6.65,6.65,6.65,6.65,140000.0,5.0332,5.0332,5.0332,5.0332,140000.0
2009-05-26 11:40:00,6.65,6.67,6.65,6.67,485400.0,5.0332,5.0483,5.0332,5.0483,485400.0
2009-05-26 11:45:00,6.67,6.67,6.65,6.66,279200.0,5.0483,5.0483,5.0332,5.0408,279200.0
2009-05-26 11:50:00,6.67,6.67,6.65,6.67,158400.0,5.0483,5.0483,5.0332,5.0483,158400.0
2009-05-26 11:55:00,6.67,6.67,6.63,6.63,1016200.0,5.0483,5.0483,5.0181,5.0181,1016200.0
2009-05-26 12:00:00,6.63,6.64,6.62,6.62,1382400.0,5.0181,5.0256,5.0105,5.0105,1382400.0
2009-05-26 12:05:00,6.62,6.64,6.62,6.63,266800.0,5.0105,5.0256,5.0105,5.0181,266800.0
2009-05-26 12:10:00,6.63,6.66,6.63,6.66,100400.0,5.0181,5.0408,5.0181,5.0408,100400.0
2009-05-26 12:15:00,6.66,6.67,6.66,6.67,154000.0,5.0408,5.0483,5.0408,5.0483,154000.0
2009-05-26 12:20:00,6.67,6.68,6.67,6.68,85800.0,5.0483,5.0559,5.0483,5.0559,85800.0
2009-05-26 12:25:00,6.68,6.68,6.68,6.68,176200.0,5.0559,5.0559,5.0559,5.0559,176200.0
2009-05-26 12:30:00,6.68,6.68,6.68,6.68,95400.0,5.0559,5.0559,5.0559,5.0559,95400.0
2009-05-26 12:35:00,6.68,6.7,6.68,6.7,245600.0,5.0559,5.0711,5.0559,5.0711,245600.0
2009-05-26 12:40:00,6.7,6.7,6.68,6.69,964200.0,5.0711,5.0711,5.0559,5.0635,964200.0
2009-05-26 12:45:00,6.69,6.72,6.68,6.72,143800.0,5.0635,5.0862,5.0559,5.0862,143800.0
2009-05-26 12:50:00,6.72,6.74,6.71,6.74,224600.0,5.0862,5.1013,5.0786,5.1013,224600.0
2009-05-26 12:55:00,6.74,6.75,6.74,6.75,240200.0,5.1013,5.1089,5.1013,5.1089,240200.0
2009-05-26 13:00:00,6.75,6.75,6.75,6.75,120400.0,5.1089,5.1089,5.1089,5.1089,120400.0
2009-05-26 13:05:00,6.75,6.76,6.74,6.74,145600.0,5.1089,5.1165,5.1013,5.1013,145600.0
2009-05-26 13:10:00,6.75,6.75,6.72,6.73,204800.0,5.1089,5.1089,5.0862,5.0938,204800.0
2009-05-26 13:15:00,6.72,6.74,6.72,6.74,60400.0,5.0862,5.1013,5.0862,5.1013,60400.0
2009-05-26 13:20:00,6.74,6.74,6.72,6.73,208600.0,5.1013,5.1013,5.0862,5.0938,208600.0
2009-05-26 13:25:00,6.73,6.75,6.73,6.75,228400.0,5.0938,5.1089,5.0938,5.1089,228400.0
2009-05-26 13:30:00,6.75,6.75,6.74,6.75,216800.0,5.1089,5.1089,5.1013,5.1089,216800.0
2009-05-26 13:35:00,6.75,6.76,6.75,6.75,163800.0,5.1089,5.1165,5.1089,5.1089,163800.0
2009-05-26 13:40:00,6.75,6.76,6.75,6.76,234000.0,5.1089,5.1165,5.1089,5.1165,234000.0
2009-05-26 13:45:00,6.76,6.77,6.76,6.76,122400.0,5.1165,5.124,5.1165,5.1165,122400.0
2009-05-26 13:50:00,6.76,6.77,6.75,6.76,496600.0,5.1165,5.124,5.1089,5.1165,496600.0
2009-05-26 13:55:00,6.75,6.78,6.75,6.78,523600.0,5.1089,5.1316,5.1089,5.1316,523600.0
2009-05-26 14:00:00,6.78,6.79,6.77,6.78,425400.0,5.1316,5.1392,5.124,5.1316,425400.0
2009-05-26 14:05:00,6.78,6.8,6.78,6.79,111200.0,5.1316,5.1467,5.1316,5.1392,111200.0
2009-05-26 14:10:00,6.8,6.8,6.79,6.79,255600.0,5.1467,5.1467,5.1392,5.1392,255600.0
2009-05-26 14:15:00,6.79,6.8,6.79,6.79,152800.0,5.1392,5.1467,5.1392,5.1392,152800.0
2009-05-26 14:20:00,6.79,6.79,6.77,6.78,330400.0,5.1392,5.1392,5.124,5.1316,330400.0
2009-05-26 14:25:00,6.78,6.79,6.77,6.77,158400.0,5.1316,5.1392,5.124,5.124,158400.0
2009-05-26 14:30:00,6.77,6.79,6.77,6.79,251000.0,5.124,5.1392,5.124,5.1392,251000.0
2009-05-26 14:35:00,6.79,6.79,6.78,6.78,142400.0,5.1392,5.1392,5.1316,5.1316,142400.0
2009-05-26 14:40:00,6.79,6.81,6.78,6.8,170800.0,5.1392,5.1543,5.1316,5.1467,170800.0
2009-05-26 14:45:00,6.8,6.81,6.79,6.79,177200.0,5.1467,5.1543,5.1392,5.1392,177200.0
2009-05-26 14:50:00,6.79,6.79,6.76,6.76,62800.0,5.1392,5.1392,5.1165,5.1165,62800.0
2009-05-26 14:55:00,6.76,6.76,6.74,6.75,464600.0,5.1165,5.1165,5.1013,5.1089,464600.0
2009-05-26 15:00:00,6.74,6.76,6.74,6.76,199400.0,5.1013,5.1165,5.1013,5.1165,199400.0
2009-05-26 15:05:00,6.76,6.76,6.73,6.74,254800.0,5.1165,5.1165,5.0938,5.1013,254800.0
2009-05-26 15:10:00,6.74,6.76,6.74,6.74,217600.0,5.1013,5.1165,5.1013,5.1013,217600.0
2009-05-26 15:15:00,6.74,6.74,6.71,6.72,237400.0,5.1013,5.1013,5.0786,5.0862,237400.0
2009-05-26 15:20:00,6.72,6.74,6.71,6.73,371600.0,5.0862,5.1013,5.0786,5.0938,371600.0
2009-05-26 15:25:00,6.73,6.74,6.73,6.73,199200.0,5.0938,5.1013,5.0938,5.0938,199200.0
2009-05-26 15:30:00,6.73,6.75,6.72,6.74,351400.0,5.0938,5.1089,5.0862,5.1013,351400.0
2009-05-26 15:35:00,6.74,6.75,6.72,6.75,346000.0,5.1013,5.1089,5.0862,5.1089,346000.0
2009-05-26 15:40:00,6.74,6.75,6.72,6.73,600400.0,5.1013,5.1089,5.0862,5.0938,600400.0
2009-05-26 15:45:00,6.73,6.74,6.72,6.74,712400.0,5.0938,5.1013,5.0862,5.1013,712400.0
2009-05-26 15:50:00,6.74,6.75,6.72,6.73,613400.0,5.1013,5.1089,5.0862,5.0938,613400.0
2009-05-26 15:55:00,6.73,6.75,6.73,6.74,1027800.0,5.0938,5.1089,5.0938,5.1013,1027800.0
2009-05-27 09:30:00,6.74,6.77,6.7,6.7,370600.0,5.1013,5.124,5.0711,5.0711,370600.0
2009-05-27 09:35:00,6.7,6.72,6.67,6.7,489000.0,5.0711,5.0862,5.0483,5.0711,489000.0
2009-05-27 09:40:00,6.7,6.72,6.65,6.71,212800.0,5.0711,5.0862,5.0332,5.0786,212800.0
2009-05-27 09:45:00,6.72,6.75,6.68,6.74,133200.0,5.0862,5.1089,5.0559,5.1013,133200.0
2009-05-27 09:50:00,6.75,6.85,6.75,6.82,618400.0,5.1089,5.1846,5.1089,5.1619,618400.0
2009-05-27 09:55:00,6.82,6.88,6.82,6.88,587600.0,5.1619,5.2073,5.1619,5.2073,587600.0
2009-05-27 10:00:00,6.88,6.9,6.79,6.84,609600.0,5.2073,5.2224,5.1392,5.177,609600.0
2009-05-27 10:05:00,6.83,6.84,6.78,6.79,730400.0,5.1694,5.177,5.1316,5.1392,730400.0
2009-05-27 10:10:00,6.79,6.85,6.79,6.85,760000.0,5.1392,5.1846,5.1392,5.1846,760000.0
2009-05-27 10:15:00,6.84,6.88,6.84,6.88,421600.0,5.177,5.2073,5.177,5.2073,421600.0
2009-05-27 10:20:00,6.87,6.95,6.87,6.94,527600.0,5.1997,5.2603,5.1997,5.2527,527600.0
2009-05-27 10:25:00,6.93,6.94,6.89,6.89,220000.0,5.2451,5.2527,5.2149,5.2149,220000.0
2009-05-27 10:30:00,6.89,6.9,6.86,6.89,280200.0,5.2149,5.2224,5.1922,5.2149,280200.0
2009-05-27 10:35:00,6.89,6.93,6.89,6.93,202400.0,5.2149,5.2451,5.2149,5.2451,202400.0
2009-05-27 10:40:00,6.93,6.94,6.9,6.9,328400.0,5.2451,5.2527,5.2224,5.2224,328400.0
2009-05-27 10:45:00,6.9,6.92,6.89,6.91,209000.0,5.2224,5.2376,5.2149,5.23,209000.0
2009-05-27 10:50:00,6.91,6.93,6.89,6.9,239800.0,5.23,5.2451,5.2149,5.2224,239800.0
2009-05-27 10:55:00,6.9,6.93,6.89,6.92,155200.0,5.2224,5.2451,5.2149,5.2376,155200.0
2009-05-27 11:00:00,6.92,6.93,6.91,6.91,165600.0,5.2376,5.2451,5.23,5.23,165600.0
2009-05-27 11:05:00,6.91,6.93,6.89,6.92,284800.0,5.23,5.2451,5.2149,5.2376,284800.0
2009-05-27 11:10:00,6.91,6.92,6.89,6.9,225600.0,5.23,5.2376,5.2149,5.2224,225600.0
2009-05-27 11:15:00,6.9,6.9,6.89,6.89,40800.0,5.2224,5.2224,5.2149,5.2149,40800.0
2009-05-27 11:20:00,6.89,6.89,6.87,6.88,64000.0,5.2149,5.2149,5.1997,5.2073,64000.0
2009-05-27 11:25:00,6.87,6.9,6.86,6.88,80800.0,5.1997,5.2224,5.1922,5.2073,80800.0
2009-05-27 11:30:00,6.88,6.89,6.87,6.89,97200.0,5.2073,5.2149,5.1997,5.2149,97200.0
2009-05-27 11:35:00,6.88,6.91,6.88,6.91,140200.0,5.2073,5.23,5.2073,5.23,140200.0
2009-05-27 11:40:00,6.91,6.91,6.9,6.91,299200.0,5.23,5.23,5.2224,5.23,299200.0
2009-05-27 11:45:00,6.91,6.92,6.9,6.91,113600.0,5.23,5.2376,5.2224,5.23,113600.0
2009-05-27 11:50:00,6.92,6.93,6.92,6.92,95000.0,5.2376,5.2451,5.2376,5.2376,95000.0
2009-05-27 11:55:00,6.92,6.93,6.91,6.93,119000.0,5.2376,5.2451,5.23,5.2451,119000.0
2009-05-27 12:00:00,6.92,6.93,6.89,6.9,431200.0,5.2376,5.2451,5.2149,5.2224,431200.0
2009-05-27 12:05:00,6.9,6.92,6.89,6.91,146800.0,5.2224,5.2376,5.2149,5.23,146800.0
2009-05-27 12:10:00,6.91,6.92,6.9,6.92,103800.0,5.23,5.2376,5.2224,5.2376,103800.0
2009-05-27 12:15:00,6.92,6.92,6.91,6.91,69000.0,5.2376,5.2376,5.23,5.23,69000.0
2009-05-27 12:20:00,6.91,6.91,6.9,6.91,122200.0,5.23,5.23,5.2224,5.23,122200.0
2009-05-27 12:25:00,6.91,6.91,6.87,6.87,189600.0,5.23,5.23,5.1997,5.1997,189600.0
2009-05-27 12:30:00,6.88,6.88,6.86,6.86,118200.0,5.2073,5.2073,5.1922,5.1922,118200.0
2009-05-27 12:35:00,6.86,6.86,6.83,6.84,252800.0,5.1922,5.1922,5.1694,5.177,252800.0
2009-05-27 12:40:00,6.83,6.85,6.83,6.84,105000.0,5.1694,5.1846,5.1694,5.177,105000.0
2009-05-27 12:45:00,6.84,6.86,6.84,6.86,118200.0,5.177,5.1922,5.177,5.1922,118200.0
2009-05-27 12:50:00,6.85,6.86,6.85,6.85,230800.0,5.1846,5.1922,5.1846,5.1846,230800.0
2009-05-27 12:55:00,6.85,6.85,6.83,6.84,110600.0,5.1846,5.1846,5.1694,5.177,110600.0
2009-05-27 13:00:00,6.84,6.87,6.84,6.87,87600.0,5.177,5.1997,5.177,5.1997,87600.0
2009-05-27 13:05:00,6.87,6.87,6.85,6.85,90000.0,5.1997,5.1997,5.1846,5.1846,90000.0
2009-05-27 13:10:00,6.85,6.86,6.85,6.86,108600.0,5.1846,5.1922,5.1846,5.1922,108600.0
2009-05-27 13:15:00,6.86,6.87,6.86,6.87,402400.0,5.1922,5.1997,5.1922,5.1997,402400.0
2009-05-27 13:20:00,6.87,6.89,6.86,6.88,220800.0,5.1997,5.2149,5.1922,5.2073,220800.0
2009-05-27 13:25:00,6.88,6.88,6.86,6.86,133000.0,5.2073,5.2073,5.1922,5.1922,133000.0
2009-05-27 13:30:00,6.87,6.87,6.83,6.83,245200.0,5.1997,5.1997,5.1694,5.1694,245200.0
2009-05-27 13:35:00,6.84,6.84,6.79,6.79,717800.0,5.177,5.177,5.1392,5.1392,717800.0
2009-05-27 13:40:00,6.79,6.81,6.78,6.8,306000.0,5.1392,5.1543,5.1316,5.1467,306000.0
2009-05-27 13:45:00,6.8,6.8,6.75,6.75,302800.0,5.1467,5.1467,5.1089,5.1089,302800.0
2009-05-27 13:50:00,6.75,6.76,6.72,6.76,420600.0,5.1089,5.1165,5.0862,5.1165,420600.0
2009-05-27 13:55:00,6.76,6.76,6.74,6.75,214000.0,5.1165,5.1165,5.1013,5.1089,214000.0
2009-05-27 14:00:00,6.74,6.75,6.73,6.74,147800.0,5.1013,5.1089,5.0938,5.1013,147800.0
2009-05-27 14:05:00,6.73,6.74,6.72,6.72,185000.0,5.0938,5.1013,5.0862,5.0862,185000.0
2009-05-27 14:10:00,6.73,6.76,6.72,6.75,119800.0,5.0938,5.1165,5.0862,5.1089,119800.0
2009-05-27 14:15:00,6.75,6.76,6.73,6.76,120400.0,5.1089,5.1165,5.0938,5.1165,120400.0
2009-05-27 14:20:00,6.76,6.76,6.72,6.73,139000.0,5.1165,5.1165,5.0862,5.0938,139000.0
2009-05-27 14:25:00,6.73,6.75,6.73,6.75,110800.0,5.0938,5.1089,5.0938,5.1089,110800.0
2009-05-27 14:30:00,6.75,6.75,6.73,6.73,151000.0,5.1089,5.1089,5.0938,5.0938,151000.0
2009-05-27 14:35:00,6.74,6.76,6.74,6.76,46000.0,5.1013,5.1165,5.1013,5.1165,46000.0
2009-05-27 14:40:00,6.76,6.78,6.75,6.76,123200.0,5.1165,5.1316,5.1089,5.1165,123200.0
2009-05-27 14:45:00,6.77,6.79,6.76,6.78,270200.0,5.124,5.1392,5.1165,5.1316,270200.0
2009-05-27 14:50:00,6.78,6.78,6.77,6.77,269600.0,5.1316,5.1316,5.124,5.124,269600.0
2009-05-27 14:55:00,6.77,6.77,6.73,6.74,311600.0,5.124,5.124,5.0938,5.1013,311600.0
2009-05-27 15:00:00,6.74,6.74,6.72,6.74,323000.0,5.1013,5.1013,5.0862,5.1013,323000.0
2009-05-27 15:05:00,6.74,6.76,6.74,6.75,122400.0,5.1013,5.1165,5.1013,5.1089,122400.0
2009-05-27 15:10:00,6.75,6.75,6.73,6.74,112200.0,5.1089,5.1089,5.0938,5.1013,112200.0
2009-05-27 15:15:00,6.74,6.75,6.73,6.73,199800.0,5.1013,5.1089,5.0938,5.0938,199800.0
2009-05-27 15:20:00,6.73,6.73,6.7,6.7,382200.0,5.0938,5.0938,5.0711,5.0711,382200.0
2009-05-27 15:25:00,6.71,6.71,6.68,6.7,227000.0,5.0786,5.0786,5.0559,5.0711,227000.0
2009-05-27 15:30:00,6.7,6.72,6.69,6.71,450000.0,5.0711,5.0862,5.0635,5.0786,450000.0
2009-05-27 15:35:00,6.71,6.71,6.68,6.7,299800.0,5.0786,5.0786,5.0559,5.0711,299800.0
2009-05-27 15:40:00,6.69,6.71,6.69,6.7,617400.0,5.0635,5.0786,5.0635,5.0711,617400.0
2009-05-27 15:45:00,6.7,6.73,6.7,6.72,313400.0,5.0711,5.0938,5.0711,5.0862,313400.0
2009-05-27 15:50:00,6.72,6.72,6.68,6.7,477400.0,5.0862,5.0862,5.0559,5.0711,477400.0
2009-05-27 15:55:00,6.7,6.72,6.69,6.71,891000.0,5.0711,5.0862,5.0635,5.0786,891000.0
2009-05-28 09:30:00,6.78,6.87,6.74,6.84,382800.0,5.1316,5.1997,5.1013,5.177,382800.0
2009-05-28 09:35:00,6.84,6.85,6.79,6.83,382000.0,5.177,5.1846,5.1392,5.1694,382000.0
2009-05-28 09:40:00,6.83,6.86,6.81,6.83,300400.0,5.1694,5.1922,5.1543,5.1694,300400.0
2009-05-28 09:45:00,6.83,6.85,6.81,6.84,331000.0,5.1694,5.1846,5.1543,5.177,331000.0
2009-05-28 09:50:00,6.84,6.84,6.76,6.76,259200.0,5.177,5.177,5.1165,5.1165,259200.0
2009-05-28 09:55:00,6.77,6.78,6.75,6.75,569800.0,5.124,5.1316,5.1089,5.1089,569800.0
2009-05-28 10:00:00,6.75,6.75,6.72,6.73,920200.0,5.1089,5.1089,5.0862,5.0938,920200.0
2009-05-28 10:05:00,6.74,6.74,6.66,6.66,706400.0,5.1013,5.1013,5.0408,5.0408,706400.0
2009-05-28 10:10:00,6.66,6.67,6.62,6.67,536800.0,5.0408,5.0483,5.0105,5.0483,536800.0
2009-05-28 10:15:00,6.67,6.71,6.67,6.7,579000.0,5.0483,5.0786,5.0483,5.0711,579000.0
2009-05-28 10:20:00,6.69,6.7,6.65,6.65,307000.0,5.0635,5.0711,5.0332,5.0332,307000.0
2009-05-28 10:25:00,6.66,6.68,6.65,6.67,282600.0,5.0408,5.0559,5.0332,5.0483,282600.0
2009-05-28 10:30:00,6.67,6.69,6.66,6.67,336800.0,5.0483,5.0635,5.0408,5.0483,336800.0
2009-05-28 10:35:00,6.66,6.7,6.66,6.67,298600.0,5.0408,5.0711,5.0408,5.0483,298600.0
2009-05-28 10:40:00,6.67,6.7,6.66,6.68,304800.0,5.0483,5.0711,5.0408,5.0559,304800.0
2009-05-28 10:45:00,6.68,6.68,6.66,6.68,118600.0,5.0559,5.0559,5.0408,5.0559,118600.0
2009-05-28 10:50:00,6.68,6.68,6.67,6.68,208800.0,5.0559,5.0559,5.0483,5.0559,208800.0
2009-05-28 10:55:00,6.68,6.72,6.68,6.71,184600.0,5.0559,5.0862,5.0559,5.0786,184600.0
2009-05-28 11:00:00,6.71,6.75,6.7,6.75,350200.0,5.0786,5.1089,5.0711,5.1089,350200.0
2009-05-28 11:05:00,6.76,6.78,6.75,6.76,267600.0,5.1165,5.1316,5.1089,5.1165,267600.0
2009-05-28 11:10:00,6.76,6.76,6.75,6.75,177200.0,5.1165,5.1165,5.1089,5.1089,177200.0
2009-05-28 11:15:00,6.75,6.76,6.74,6.74,410200.0,5.1089,5.1165,5.1013,5.1013,410200.0
2009-05-28 11:20:00,6.74,6.75,6.73,6.74,470000.0,5.1013,5.1089,5.0938,5.1013,470000.0
2009-05-28 11:25:00,6.74,6.75,6.72,6.73,109200.0,5.1013,5.1089,5.0862,5.0938,109200.0
2009-05-28 11:30:00,6.73,6.74,6.72,6.73,112200.0,5.0938,5.1013,5.0862,5.0938,112200.0
2009-05-28 11:35:00,6.73,6.74,6.73,6.73,62200.0,5.0938,5.1013,5.0938,5.0938,62200.0
2009-05-28 11:40:00,6.73,6.73,6.71,6.72,122400.0,5.0938,5.0938,5.0786,5.0862,122400.0
2009-05-28 11:45:00,6.72,6.76,6.72,6.76,148200.0,5.0862,5.1165,5.0862,5.1165,148200.0
2009-05-28 11:50:00,6.76,6.76,6.74,6.75,92600.0,5.1165,5.1165,5.1013,5.1089,92600.0
2009-05-28 11:55:00,6.75,6.77,6.74,6.76,403600.0,5.1089,5.124,5.1013,5.1165,403600.0
2009-05-28 12:00:00,6.76,6.77,6.74,6.74,154000.0,5.1165,5.124,5.1013,5.1013,154000.0
2009-05-28 12:05:00,6.74,6.74,6.7,6.7,107600.0,5.1013,5.1013,5.0711,5.0711,107600.0
2009-05-28 12:10:00,6.7,6.71,6.7,6.7,38400.0,5.0711,5.0786,5.0711,5.0711,38400.0
2009-05-28 12:15:00,6.7,6.71,6.67,6.67,120400.0,5.0711,5.0786,5.0483,5.0483,120400.0
2009-05-28 12:20:00,6.67,6.68,6.66,6.66,129000.0,5.0483,5.0559,5.0408,5.0408,129000.0
2009-05-28 12:25:00,6.66,6.67,6.66,6.66,83000.0,5.0408,5.0483,5.0408,5.0408,83000.0
2009-05-28 12:30:00,6.66,6.68,6.66,6.68,76000.0,5.0408,5.0559,5.0408,5.0559,76000.0
2009-05-28 12:35:00,6.68,6.68,6.66,6.67,74400.0,5.0559,5.0559,5.0408,5.0483,74400.0
2009-05-28 12:40:00,6.66,6.67,6.66,6.66,39400.0,5.0408,5.0483,5.0408,5.0408,39400.0
2009-05-28 12:45:00,6.66,6.66,6.64,6.65,69600.0,5.0408,5.0408,5.0256,5.0332,69600.0
2009-05-28 12:50:00,6.65,6.65,6.63,6.64,81400.0,5.0332,5.0332,5.0181,5.0256,81400.0
2009-05-28 12:55:00,6.64,6.64,6.63,6.64,50200.0,5.0256,5.0256,5.0181,5.0256,50200.0
2009-05-28 13:00:00,6.64,6.68,6.64,6.66,229800.0,5.0256,5.0559,5.0256,5.0408,229800.0
2009-05-28 13:05:00,6.67,6.68,6.67,6.68,107600.0,5.0483,5.0559,5.0483,5.0559,107600.0
2009-05-28 13:10:00,6.68,6.73,6.68,6.71,208600.0,5.0559,5.0938,5.0559,5.0786,208600.0
2009-05-28 13:15:00,6.72,6.78,6.72,6.78,450800.0,5.0862,5.1316,5.0862,5.1316,450800.0
2009-05-28 13:20:00,6.78,6.82,6.78,6.81,720000.0,5.1316,5.1619,5.1316,5.1543,720000.0
2009-05-28 13:25:00,6.8,6.82,6.8,6.81,443000.0,5.1467,5.1619,5.1467,5.1543,443000.0
2009-05-28 13:30:00,6.81,6.81,6.8,6.8,370200.0,5.1543,5.1543,5.1467,5.1467,370200.0
2009-05-28 13:35:00,6.8,6.82,6.8,6.81,410600.0,5.1467,5.1619,5.1467,5.1543,410600.0
2009-05-28 13:40:00,6.8,6.81,6.79,6.8,263200.0,5.1467,5.1543,5.1392,5.1467,263200.0
2009-05-28 13:45:00,6.8,6.81,6.78,6.78,171400.0,5.1467,5.1543,5.1316,5.1316,171400.0
2009-05-28 13:50:00,6.78,6.78,6.77,6.77,365600.0,5.1316,5.1316,5.124,5.124,365600.0
2009-05-28 13:55:00,6.78,6.79,6.76,6.79,457600.0,5.1316,5.1392,5.1165,5.1392,457600.0
2009-05-28 14:00:00,6.79,6.79,6.78,6.78,202800.0,5.1392,5.1392,5.1316,5.1316,202800.0
2009-05-28 14:05:00,6.78,6.8,6.77,6.79,90000.0,5.1316,5.1467,5.124,5.1392,90000.0
2009-05-28 14:10:00,6.8,6.8,6.78,6.78,170400.0,5.1467,5.1467,5.1316,5.1316,170400.0
2009-05-28 14:15:00,6.78,6.78,6.76,6.78,164000.0,5.1316,5.1316,5.1165,5.1316,164000.0
2009-05-28 14:20:00,6.78,6.83,6.78,6.83,397000.0,5.1316,5.1694,5.1316,5.1694,397000.0
2009-05-28 14:25:00,6.83,6.84,6.82,6.83,245000.0,5.1694,5.177,5.1619,5.1694,245000.0
2009-05-28 14:30:00,6.83,6.85,6.82,6.85,219800.0,5.1694,5.1846,5.1619,5.1846,219800.0
2009-05-28 14:35:00,6.85,6.85,6.81,6.81,244200.0,5.1846,5.1846,5.1543,5.1543,244200.0
2009-05-28 14:40:00,6.81,6.83,6.81,6.82,573200.0,5.1543,5.1694,5.1543,5.1619,573200.0
2009-05-28 14:45:00,6.82,6.84,6.82,6.84,317400.0,5.1619,5.177,5.1619,5.177,317400.0
2009-05-28 14:50:00,6.84,6.86,6.84,6.85,487600.0,5.177,5.1922,5.177,5.1846,487600.0
2009-05-28 14:55:00,6.85,6.87,6.85,6.86,649200.0,5.1846,5.1997,5.1846,5.1922,649200.0
2009-05-28 15:00:00,6.87,6.88,6.86,6.87,756800.0,5.1997,5.2073,5.1922,5.1997,756800.0
2009-05-28 15:05:00,6.87,6.88,6.87,6.88,522400.0,5.1997,5.2073,5.1997,5.2073,522400.0
2009-05-28 15:10:00,6.88,6.88,6.85,6.86,651200.0,5.2073,5.2073,5.1846,5.1922,651200.0
2009-05-28 15:15:00,6.86,6.87,6.86,6.87,215400.0,5.1922,5.1997,5.1922,5.1997,215400.0
2009-05-28 15:20:00,6.87,6.87,6.84,6.85,369000.0,5.1997,5.1997,5.177,5.1846,369000.0
2009-05-28 15:25:00,6.85,6.86,6.84,6.86,320600.0,5.1846,5.1922,5.177,5.1922,320600.0
2009-05-28 15:30:00,6.86,6.88,6.85,6.86,670200.0,5.1922,5.2073,5.1846,5.1922,670200.0
2009-05-28 15:35:00,6.86,6.87,6.84,6.86,550400.0,5.1922,5.1997,5.177,5.1922,550400.0
2009-05-28 15:40:00,6.86,6.89,6.84,6.86,613400.0,5.1922,5.2149,5.177,5.1922,613400.0
2009-05-28 15:45:00,6.87,6.87,6.85,6.86,431200.0,5.1997,5.1997,5.1846,5.1922,431200.0
2009-05-28 15:50:00,6.86,6.89,6.85,6.86,1068000.0,5.1922,5.2149,5.1846,5.1922,1068000.0
2009-05-28 15:55:00,6.86,6.88,6.86,6.86,1056400.0,5.1922,5.2073,5.1922,5.1922,1056400.0
2009-05-29 09:30:00,6.9,6.97,6.86,6.92,679800.0,5.2224,5.2754,5.1922,5.2376,679800.0
2009-05-29 09:35:00,6.91,6.92,6.88,6.9,526600.0,5.23,5.2376,5.2073,5.2224,526600.0
2009-05-29 09:40:00,6.9,6.92,6.87,6.89,620600.0,5.2224,5.2376,5.1997,5.2149,620600.0
2009-05-29 09:45:00,6.89,6.91,6.87,6.89,634800.0,5.2149,5.23,5.1997,5.2149,634800.0
2009-05-29 09:50:00,6.89,6.91,6.89,6.9,234400.0,5.2149,5.23,5.2149,5.2224,234400.0
2009-05-29 09:55:00,6.9,6.93,6.89,6.93,452800.0,5.2224,5.2451,5.2149,5.2451,452800.0
2009-05-29 10:00:00,6.93,6.95,6.91,6.93,552200.0,5.2451,5.2603,5.23,5.2451,552200.0
2009-05-29 10:05:00,6.93,6.98,6.93,6.96,727000.0,5.2451,5.283,5.2451,5.2678,727000.0
2009-05-29 10:10:00,6.96,6.97,6.93,6.95,192400.0,5.2678,5.2754,5.2451,5.2603,192400.0
2009-05-29 10:15:00,6.96,7.0,6.95,6.99,455400.0,5.2678,5.2981,5.2603,5.2905,455400.0
2009-05-29 10:20:00,6.99,7.0,6.99,7.0,295000.0,5.2905,5.2981,5.2905,5.2981,295000.0
2009-05-29 10:25:00,7.0,7.0,6.97,6.97,338200.0,5.2981,5.2981,5.2754,5.2754,338200.0
2009-05-29 10:30:00,6.97,6.97,6.94,6.95,646800.0,5.2754,5.2754,5.2527,5.2603,646800.0
2009-05-29 10:35:00,6.95,6.95,6.93,6.95,485200.0,5.2603,5.2603,5.2451,5.2603,485200.0
2009-05-29 10:40:00,6.95,6.97,6.95,6.95,264600.0,5.2603,5.2754,5.2603,5.2603,264600.0
2009-05-29 10:45:00,6.95,6.97,6.94,6.96,280000.0,5.2603,5.2754,5.2527,5.2678,280000.0
2009-05-29 10:50:00,6.96,6.98,6.95,6.98,258600.0,5.2678,5.283,5.2603,5.283,258600.0
2009-05-29 10:55:00,6.97,6.98,6.95,6.96,568800.0,5.2754,5.283,5.2603,5.2678,568800.0
2009-05-29 11:00:00,6.96,6.98,6.94,6.96,438200.0,5.2678,5.283,5.2527,5.2678,438200.0
2009-05-29 11:05:00,6.96,6.96,6.93,6.93,192000.0,5.2678,5.2678,5.2451,5.2451,192000.0
2009-05-29 11:10:00,6.94,6.94,6.93,6.93,147800.0,5.2527,5.2527,5.2451,5.2451,147800.0
2009-05-29 11:15:00,6.93,6.94,6.92,6.92,231200.0,5.2451,5.2527,5.2376,5.2376,231200.0
2009-05-29 11:20:00,6.92,6.96,6.91,6.96,262600.0,5.2376,5.2678,5.23,5.2678,262600.0
2009-05-29 11:25:00,6.96,6.98,6.92,6.92,299800.0,5.2678,5.283,5.2376,5.2376,299800.0
2009-05-29 11:30:00,6.92,6.96,6.91,6.95,281800.0,5.2376,5.2678,5.23,5.2603,281800.0
2009-05-29 11:35:00,6.95,6.95,6.92,6.93,197400.0,5.2603,5.2603,5.2376,5.2451,197400.0
2009-05-29 11:40:00,6.92,6.93,6.91,6.93,311400.0,5.2376,5.2451,5.23,5.2451,311400.0
2009-05-29 11:45:00,6.93,6.95,6.93,6.95,204400.0,5.2451,5.2603,5.2451,5.2603,204400.0
2009-05-29 11:50:00,6.94,6.95,6.93,6.93,227600.0,5.2527,5.2603,5.2451,5.2451,227600.0
2009-05-29 11:55:00,6.93,6.94,6.92,6.93,321400.0,5.2451,5.2527,5.2376,5.2451,321400.0
2009-05-29 12:00:00,6.94,6.96,6.93,6.96,164400.0,5.2527,5.2678,5.2451,5.2678,164400.0
2009-05-29 12:05:00,6.96,6.97,6.95,6.95,273400.0,5.2678,5.2754,5.2603,5.2603,273400.0
2009-05-29 12:10:00,6.96,6.97,6.95,6.97,70600.0,5.2678,5.2754,5.2603,5.2754,70600.0
2009-05-29 12:15:00,6.96,6.98,6.96,6.98,68400.0,5.2678,5.283,5.2678,5.283,68400.0
2009-05-29 12:20:00,6.98,6.99,6.97,6.98,312200.0,5.283,5.2905,5.2754,5.283,312200.0
2009-05-29 12:25:00,6.98,7.0,6.98,7.0,171000.0,5.283,5.2981,5.283,5.2981,171000.0
2009-05-29 12:30:00,7.0,7.03,7.0,7.01,980000.0,5.2981,5.3208,5.2981,5.3057,980000.0
2009-05-29 12:35:00,7.01,7.06,7.01,7.04,827800.0,5.3057,5.3435,5.3057,5.3284,827800.0
2009-05-29 12:40:00,7.03,7.04,7.01,7.03,387600.0,5.3208,5.3284,5.3057,5.3208,387600.0
2009-05-29 12:45:00,7.03,7.05,7.02,7.02,347400.0,5.3208,5.336,5.3133,5.3133,347400.0
2009-05-29 12:50:00,7.02,7.04,7.02,7.03,215800.0,5.3133,5.3284,5.3133,5.3208,215800.0
2009-05-29 12:55:00,7.02,7.04,7.02,7.03,412400.0,5.3133,5.3284,5.3133,5.3208,412400.0
2009-05-29 13:00:00,7.04,7.06,7.03,7.04,248600.0,5.3284,5.3435,5.3208,5.3284,248600.0
2009-05-29 13:05:00,7.05,7.05,7.02,7.03,384600.0,5.336,5.336,5.3133,5.3208,384600.0
2009-05-29 13:10:00,7.03,7.05,7.03,7.04,209200.0,5.3208,5.336,5.3208,5.3284,209200.0
2009-05-29 13:15:00,7.04,7.04,7.03,7.03,99000.0,5.3284,5.3284,5.3208,5.3208,99000.0
2009-05-29 13:20:00,7.03,7.04,7.03,7.04,223000.0,5.3208,5.3284,5.3208,5.3284,223000.0
2009-05-29 13:25:00,7.03,7.06,7.03,7.06,243600.0,5.3208,5.3435,5.3208,5.3435,243600.0
2009-05-29 13:30:00,7.06,7.07,7.05,7.05,222200.0,5.3435,5.3511,5.336,5.336,222200.0
2009-05-29 13:35:00,7.05,7.05,7.04,7.04,92600.0,5.336,5.336,5.3284,5.3284,92600.0
2009-05-29 13:40:00,7.04,7.05,7.04,7.05,129800.0,5.3284,5.336,5.3284,5.336,129800.0
2009-05-29 13:45:00,7.05,7.05,7.03,7.03,209400.0,5.336,5.336,5.3208,5.3208,209400.0
2009-05-29 13:50:00,7.03,7.03,7.01,7.03,216400.0,5.3208,5.3208,5.3057,5.3208,216400.0
2009-05-29 13:55:00,7.02,7.04,7.02,7.03,322800.0,5.3133,5.3284,5.3133,5.3208,322800.0
2009-05-29 14:00:00,7.03,7.03,7.01,7.03,147200.0,5.3208,5.3208,5.3057,5.3208,147200.0
2009-05-29 14:05:00,7.03,7.03,7.03,7.03,18600.0,5.3208,5.3208,5.3208,5.3208,18600.0
2009-05-29 14:10:00,7.03,7.06,7.03,7.05,332800.0,5.3208,5.3435,5.3208,5.336,332800.0
2009-05-29 14:15:00,7.06,7.07,7.05,7.06,694800.0,5.3435,5.3511,5.336,5.3435,694800.0
2009-05-29 14:20:00,7.06,7.06,7.05,7.05,377400.0,5.3435,5.3435,5.336,5.336,377400.0
2009-05-29 14:25:00,7.05,7.07,7.05,7.06,637600.0,5.336,5.3511,5.336,5.3435,637600.0
2009-05-29 14:30:00,7.06,7.07,7.04,7.06,418600.0,5.3435,5.3511,5.3284,5.3435,418600.0
2009-05-29 14:35:00,7.06,7.07,7.05,7.07,269000.0,5.3435,5.3511,5.336,5.3511,269000.0
2009-05-29 14:40:00,7.07,7.07,7.06,7.06,782000.0,5.3511,5.3511,5.3435,5.3435,782000.0
2009-05-29 14:45:00,7.06,7.07,7.06,7.06,32000.0,5.3435,5.3511,5.3435,5.3435,32000.0
2009-05-29 14:50:00,7.06,7.07,7.05,7.05,461800.0,5.3435,5.3511,5.336,5.336,461800.0
2009-05-29 14:55:00,7.05,7.06,7.05,7.06,152200.0,5.336,5.3435,5.336,5.3435,152200.0
2009-05-29 15:00:00,7.06,7.06,7.05,7.06,204800.0,5.3435,5.3435,5.336,5.3435,204800.0
2009-05-29 15:05:00,7.06,7.1,7.06,7.07,969800.0,5.3435,5.3738,5.3435,5.3511,969800.0
2009-05-29 15:10:00,7.08,7.09,7.07,7.09,418600.0,5.3587,5.3662,5.3511,5.3662,418600.0
2009-05-29 15:15:00,7.09,7.11,7.09,7.11,456800.0,5.3662,5.3814,5.3662,5.3814,456800.0
2009-05-29 15:20:00,7.11,7.11,7.07,7.08,502800.0,5.3814,5.3814,5.3511,5.3587,502800.0
2009-05-29 15:25:00,7.09,7.11,7.08,7.1,679000.0,5.3662,5.3814,5.3587,5.3738,679000.0
2009-05-29 15:30:00,7.1,7.1,7.09,7.1,880800.0,5.3738,5.3738,5.3662,5.3738,880800.0
2009-05-29 15:35:00,7.1,7.12,7.1,7.11,487600.0,5.3738,5.3889,5.3738,5.3814,487600.0
2009-05-29 15:40:00,7.11,7.13,7.11,7.12,797600.0,5.3814,5.3965,5.3814,5.3889,797600.0
2009-05-29 15:45:00,7.12,7.14,7.11,7.13,800600.0,5.3889,5.4041,5.3814,5.3965,800600.0
2009-05-29 15:50:00,7.13,7.16,7.13,7.13,1842800.0,5.3965,5.4192,5.3965,5.3965,1842800.0
2009-05-29 15:55:00,7.14,7.19,7.13,7.18,2009800.0,5.4041,5.4419,5.3965,5.4344,2009800.0
2009-06-01 09:30:00,7.28,7.39,7.22,7.38,746800.0,5.51,5.5933,5.4646,5.5857,746800.0
2009-06-01 09:35:00,7.37,7.41,7.37,7.38,528000.0,5.5782,5.6084,5.5782,5.5857,528000.0
2009-06-01 09:40:00,7.38,7.43,7.21,7.42,644000.0,5.5857,5.6236,5.4571,5.616,644000.0
2009-06-01 09:45:00,7.42,7.45,7.35,7.36,672000.0,5.616,5.6387,5.563,5.5706,672000.0
2009-06-01 09:50:00,7.36,7.42,7.34,7.38,633400.0,5.5706,5.616,5.5555,5.5857,633400.0
2009-06-01 09:55:00,7.39,7.41,7.36,7.37,477200.0,5.5933,5.6084,5.5706,5.5782,477200.0
2009-06-01 10:00:00,7.37,7.46,7.37,7.46,487600.0,5.5782,5.6463,5.5782,5.6463,487600.0
2009-06-01 10:05:00,7.46,7.47,7.43,7.43,449600.0,5.6463,5.6538,5.6236,5.6236,449600.0
2009-06-01 10:10:00,7.43,7.49,7.43,7.49,477800.0,5.6236,5.669,5.6236,5.669,477800.0
2009-06-01 10:15:00,7.49,7.5,7.48,7.49,254000.0,5.669,5.6766,5.6614,5.669,254000.0
2009-06-01 10:20:00,7.49,7.5,7.47,7.47,258400.0,5.669,5.6766,5.6538,5.6538,258400.0
2009-06-01 10:25:00,7.47,7.47,7.43,7.43,274400.0,5.6538,5.6538,5.6236,5.6236,274400.0
2009-06-01 10:30:00,7.43,7.44,7.4,7.42,294800.0,5.6236,5.6311,5.6009,5.616,294800.0
2009-06-01 10:35:00,7.42,7.46,7.42,7.46,232200.0,5.616,5.6463,5.616,5.6463,232200.0
2009-06-01 10:40:00,7.45,7.46,7.41,7.43,270600.0,5.6387,5.6463,5.6084,5.6236,270600.0
2009-06-01 10:45:00,7.43,7.44,7.42,7.43,235000.0,5.6236,5.6311,5.616,5.6236,235000.0
2009-06-01 10:50:00,7.43,7.43,7.41,7.42,225200.0,5.6236,5.6236,5.6084,5.616,225200.0
2009-06-01 10:55:00,7.41,7.43,7.41,7.42,137200.0,5.6084,5.6236,5.6084,5.616,137200.0
2009-06-01 11:00:00,7.42,7.45,7.42,7.44,135600.0,5.616,5.6387,5.616,5.6311,135600.0
2009-06-01 11:05:00,7.44,7.46,7.43,7.44,180200.0,5.6311,5.6463,5.6236,5.6311,180200.0
2009-06-01 11:10:00,7.43,7.47,7.43,7.44,149200.0,5.6236,5.6538,5.6236,5.6311,149200.0
2009-06-01 11:15:00,7.43,7.45,7.43,7.44,115800.0,5.6236,5.6387,5.6236,5.6311,115800.0
2009-06-01 11:20:00,7.45,7.47,7.44,7.47,235400.0,5.6387,5.6538,5.6311,5.6538,235400.0
2009-06-01 11:25:00,7.47,7.48,7.46,7.46,259200.0,5.6538,5.6614,5.6463,5.6463,259200.0
2009-06-01 11:30:00,7.46,7.46,7.45,7.45,193600.0,5.6463,5.6463,5.6387,5.6387,193600.0
2009-06-01 11:35:00,7.45,7.45,7.43,7.44,220600.0,5.6387,5.6387,5.6236,5.6311,220600.0
2009-06-01 11:40:00,7.44,7.45,7.43,7.43,72400.0,5.6311,5.6387,5.6236,5.6236,72400.0
2009-06-01 11:45:00,7.43,7.46,7.43,7.46,114200.0,5.6236,5.6463,5.6236,5.6463,114200.0
2009-06-01 11:50:00,7.46,7.46,7.43,7.45,207400.0,5.6463,5.6463,5.6236,5.6387,207400.0
2009-06-01 11:55:00,7.45,7.48,7.45,7.47,213200.0,5.6387,5.6614,5.6387,5.6538,213200.0
2009-06-01 12:00:00,7.47,7.47,7.45,7.46,109600.0,5.6538,5.6538,5.6387,5.6463,109600.0
2009-06-01 12:05:00,7.45,7.47,7.45,7.46,139400.0,5.6387,5.6538,5.6387,5.6463,139400.0
2009-06-01 12:10:00,7.47,7.47,7.46,7.46,59800.0,5.6538,5.6538,5.6463,5.6463,59800.0
2009-06-01 12:15:00,7.46,7.46,7.45,7.45,151000.0,5.6463,5.6463,5.6387,5.6387,151000.0
2009-06-01 12:20:00,7.45,7.45,7.44,7.45,58200.0,5.6387,5.6387,5.6311,5.6387,58200.0
2009-06-01 12:25:00,7.45,7.47,7.45,7.47,173000.0,5.6387,5.6538,5.6387,5.6538,173000.0
2009-06-01 12:30:00,7.47,7.47,7.46,7.46,216800.0,5.6538,5.6538,5.6463,5.6463,216800.0
2009-06-01 12:35:00,7.46,7.46,7.46,7.46,120000.0,5.6463,5.6463,5.6463,5.6463,120000.0
2009-06-01 12:40:00,7.46,7.46,7.44,7.44,176600.0,5.6463,5.6463,5.6311,5.6311,176600.0
2009-06-01 12:45:00,7.44,7.45,7.44,7.45,202000.0,5.6311,5.6387,5.6311,5.6387,202000.0
2009-06-01 12:50:00,7.45,7.45,7.43,7.44,191400.0,5.6387,5.6387,5.6236,5.6311,191400.0
2009-06-01 12:55:00,7.44,7.44,7.39,7.39,430400.0,5.6311,5.6311,5.5933,5.5933,430400.0
2009-06-01 13:00:00,7.39,7.4,7.38,7.38,165600.0,5.5933,5.6009,5.5857,5.5857,165600.0
2009-06-01 13:05:00,7.38,7.39,7.38,7.39,214600.0,5.5857,5.5933,5.5857,5.5933,214600.0
2009-06-01 13:10:00,7.39,7.39,7.37,7.37,168600.0,5.5933,5.5933,5.5782,5.5782,168600.0
2009-06-01 13:15:00,7.37,7.38,7.37,7.38,118800.0,5.5782,5.5857,5.5782,5.5857,118800.0
2009-06-01 13:20:00,7.38,7.4,7.38,7.39,83400.0,5.5857,5.6009,5.5857,5.5933,83400.0
2009-06-01 13:25:00,7.39,7.41,7.39,7.41,108000.0,5.5933,5.6084,5.5933,5.6084,108000.0
2009-06-01 13:30:00,7.41,7.42,7.41,7.42,69600.0,5.6084,5.616,5.6084,5.616,69600.0
2009-06-01 13:35:00,7.41,7.42,7.41,7.42,97400.0,5.6084,5.616,5.6084,5.616,97400.0
2009-06-01 13:40:00,7.42,7.43,7.42,7.42,59800.0,5.616,5.6236,5.616,5.616,59800.0
2009-06-01 13:45:00,7.42,7.45,7.42,7.44,121200.0,5.616,5.6387,5.616,5.6311,121200.0
2009-06-01 13:50:00,7.44,7.44,7.43,7.44,43400.0,5.6311,5.6311,5.6236,5.6311,43400.0
2009-06-01 13:55:00,7.44,7.47,7.43,7.47,274000.0,5.6311,5.6538,5.6236,5.6538,274000.0
2009-06-01 14:00:00,7.47,7.47,7.43,7.43,309800.0,5.6538,5.6538,5.6236,5.6236,309800.0
2009-06-01 14:05:00,7.44,7.45,7.42,7.42,276200.0,5.6311,5.6387,5.616,5.616,276200.0
2009-06-01 14:10:00,7.42,7.43,7.41,7.42,184400.0,5.616,5.6236,5.6084,5.616,184400.0
2009-06-01 14:15:00,7.42,7.43,7.4,7.4,193000.0,5.616,5.6236,5.6009,5.6009,193000.0
2009-06-01 14:20:00,7.4,7.41,7.4,7.4,54400.0,5.6009,5.6084,5.6009,5.6009,54400.0
2009-06-01 14:25:00,7.41,7.43,7.4,7.42,169800.0,5.6084,5.6236,5.6009,5.616,169800.0
2009-06-01 14:30:00,7.42,7.42,7.4,7.41,139000.0,5.616,5.616,5.6009,5.6084,139000.0
2009-06-01 14:35:00,7.4,7.43,7.4,7.43,221000.0,5.6009,5.6236,5.6009,5.6236,221000.0
2009-06-01 14:40:00,7.43,7.46,7.42,7.46,339400.0,5.6236,5.6463,5.616,5.6463,339400.0
2009-06-01 14:45:00,7.45,7.46,7.43,7.43,213200.0,5.6387,5.6463,5.6236,5.6236,213200.0
2009-06-01 14:50:00,7.43,7.43,7.42,7.43,192800.0,5.6236,5.6236,5.616,5.6236,192800.0
2009-06-01 14:55:00,7.43,7.45,7.43,7.43,122000.0,5.6236,5.6387,5.6236,5.6236,122000.0
2009-06-01 15:00:00,7.44,7.45,7.42,7.42,184000.0,5.6311,5.6387,5.616,5.616,184000.0
2009-06-01 15:05:00,7.42,7.43,7.4,7.41,252600.0,5.616,5.6236,5.6009,5.6084,252600.0
2009-06-01 15:10:00,7.41,7.43,7.39,7.39,350400.0,5.6084,5.6236,5.5933,5.5933,350400.0
2009-06-01 15:15:00,7.39,7.41,7.38,7.39,215600.0,5.5933,5.6084,5.5857,5.5933,215600.0
2009-06-01 15:20:00,7.38,7.41,7.37,7.41,428400.0,5.5857,5.6084,5.5782,5.6084,428400.0
2009-06-01 15:25:00,7.41,7.42,7.4,7.42,249000.0,5.6084,5.616,5.6009,5.616,249000.0
2009-06-01 15:30:00,7.42,7.43,7.41,7.43,601400.0,5.616,5.6236,5.6084,5.6236,601400.0
2009-06-01 15:35:00,7.43,7.45,7.42,7.44,359000.0,5.6236,5.6387,5.616,5.6311,359000.0
2009-06-01 15:40:00,7.44,7.46,7.42,7.43,536600.0,5.6311,5.6463,5.616,5.6236,536600.0
2009-06-01 15:45:00,7.43,7.45,7.42,7.45,367800.0,5.6236,5.6387,5.616,5.6387,367800.0
2009-06-01 15:50:00,7.45,7.46,7.44,7.45,1059200.0,5.6387,5.6463,5.6311,5.6387,1059200.0
2009-06-01 15:55:00,7.45,7.46,7.43,7.46,1738600.0,5.6387,5.6463,5.6236,5.6463,1738600.0
2009-06-02 09:30:00,7.46,7.46,7.37,7.41,496400.0,5.6463,5.6463,5.5782,5.6084,496400.0
2009-06-02 09:35:00,7.41,7.44,7.39,7.43,602000.0,5.6084,5.6311,5.5933,5.6236,602000.0
2009-06-02 09:40:00,7.44,7.44,7.39,7.41,299400.0,5.6311,5.6311,5.5933,5.6084,299400.0
2009-06-02 09:45:00,7.41,7.41,7.38,7.4,266200.0,5.6084,5.6084,5.5857,5.6009,266200.0
2009-06-02 09:50:00,7.41,7.43,7.38,7.42,506000.0,5.6084,5.6236,5.5857,5.616,506000.0
2009-06-02 09:55:00,7.43,7.47,7.41,7.46,502600.0,5.6236,5.6538,5.6084,5.6463,502600.0
2009-06-02 10:00:00,7.46,7.54,7.46,7.53,905800.0,5.6463,5.7068,5.6463,5.6993,905800.0
2009-06-02 10:05:00,7.53,7.53,7.48,7.52,210000.0,5.6993,5.6993,5.6614,5.6917,210000.0
2009-06-02 10:10:00,7.52,7.52,7.45,7.47,389600.0,5.6917,5.6917,5.6387,5.6538,389600.0
2009-06-02 10:15:00,7.47,7.48,7.42,7.44,257800.0,5.6538,5.6614,5.616,5.6311,257800.0
2009-06-02 10:20:00,7.45,7.46,7.41,7.45,178800.0,5.6387,5.6463,5.6084,5.6387,178800.0
2009-06-02 10:25:00,7.45,7.5,7.45,7.48,196000.0,5.6387,5.6766,5.6387,5.6614,196000.0
2009-06-02 10:30:00,7.48,7.5,7.47,7.47,153000.0,5.6614,5.6766,5.6538,5.6538,153000.0
2009-06-02 10:35:00,7.47,7.52,7.47,7.51,563800.0,5.6538,5.6917,5.6538,5.6841,563800.0
2009-06-02 10:40:00,7.51,7.51,7.49,7.5,359000.0,5.6841,5.6841,5.669,5.6766,359000.0
2009-06-02 10:45:00,7.49,7.5,7.48,7.48,296200.0,5.669,5.6766,5.6614,5.6614,296200.0
2009-06-02 10:50:00,7.48,7.49,7.44,7.45,386000.0,5.6614,5.669,5.6311,5.6387,386000.0
2009-06-02 10:55:00,7.45,7.48,7.45,7.45,350800.0,5.6387,5.6614,5.6387,5.6387,350800.0
2009-06-02 11:00:00,7.46,7.47,7.44,7.44,131800.0,5.6463,5.6538,5.6311,5.6311,131800.0
2009-06-02 11:05:00,7.44,7.46,7.43,7.46,237200.0,5.6311,5.6463,5.6236,5.6463,237200.0
2009-06-02 11:10:00,7.45,7.47,7.43,7.45,140400.0,5.6387,5.6538,5.6236,5.6387,140400.0
2009-06-02 11:15:00,7.45,7.45,7.43,7.45,104400.0,5.6387,5.6387,5.6236,5.6387,104400.0
2009-06-02 11:20:00,7.45,7.46,7.43,7.46,99800.0,5.6387,5.6463,5.6236,5.6463,99800.0
2009-06-02 11:25:00,7.46,7.46,7.43,7.44,50400.0,5.6463,5.6463,5.6236,5.6311,50400.0
2009-06-02 11:30:00,7.43,7.44,7.4,7.4,159200.0,5.6236,5.6311,5.6009,5.6009,159200.0
2009-06-02 11:35:00,7.4,7.41,7.38,7.38,146000.0,5.6009,5.6084,5.5857,5.5857,146000.0
2009-06-02 11:40:00,7.38,7.39,7.37,7.39,90600.0,5.5857,5.5933,5.5782,5.5933,90600.0
2009-06-02 11:45:00,7.39,7.39,7.38,7.38,62400.0,5.5933,5.5933,5.5857,5.5857,62400.0
2009-06-02 11:50:00,7.38,7.42,7.38,7.42,104400.0,5.5857,5.616,5.5857,5.616,104400.0
2009-06-02 11:55:00,7.42,7.43,7.42,7.42,96600.0,5.616,5.6236,5.616,5.616,96600.0
2009-06-02 12:00:00,7.42,7.43,7.42,7.43,82400.0,5.616,5.6236,5.616,5.6236,82400.0
2009-06-02 12:05:00,7.43,7.43,7.41,7.41,244800.0,5.6236,5.6236,5.6084,5.6084,244800.0
2009-06-02 12:10:00,7.41,7.41,7.4,7.4,69200.0,5.6084,5.6084,5.6009,5.6009,69200.0
2009-06-02 12:15:00,7.4,7.4,7.39,7.39,103600.0,5.6009,5.6009,5.5933,5.5933,103600.0
2009-06-02 12:20:00,7.39,7.39,7.37,7.38,226800.0,5.5933,5.5933,5.5782,5.5857,226800.0
2009-06-02 12:25:00,7.37,7.38,7.35,7.35,117400.0,5.5782,5.5857,5.563,5.563,117400.0
2009-06-02 12:30:00,7.35,7.35,7.34,7.34,166400.0,5.563,5.563,5.5555,5.5555,166400.0
2009-06-02 12:35:00,7.34,7.37,7.34,7.37,143800.0,5.5555,5.5782,5.5555,5.5782,143800.0
2009-06-02 12:40:00,7.37,7.38,7.37,7.38,79000.0,5.5782,5.5857,5.5782,5.5857,79000.0
2009-06-02 12:45:00,7.37,7.38,7.37,7.37,58400.0,5.5782,5.5857,5.5782,5.5782,58400.0
2009-06-02 12:50:00,7.37,7.39,7.36,7.39,311800.0,5.5782,5.5933,5.5706,5.5933,311800.0
2009-06-02 12:55:00,7.39,7.4,7.38,7.39,51000.0,5.5933,5.6009,5.5857,5.5933,51000.0
2009-06-02 13:00:00,7.39,7.39,7.38,7.38,83800.0,5.5933,5.5933,5.5857,5.5857,83800.0
2009-06-02 13:05:00,7.39,7.4,7.39,7.39,29400.0,5.5933,5.6009,5.5933,5.5933,29400.0
2009-06-02 13:10:00,7.39,7.39,7.36,7.36,85200.0,5.5933,5.5933,5.5706,5.5706,85200.0
2009-06-02 13:15:00,7.36,7.37,7.36,7.37,57600.0,5.5706,5.5782,5.5706,5.5782,57600.0
2009-06-02 13:20:00,7.37,7.38,7.37,7.38,56200.0,5.5782,5.5857,5.5782,5.5857,56200.0
2009-06-02 13:25:00,7.38,7.4,7.37,7.4,215000.0,5.5857,5.6009,5.5782,5.6009,215000.0
2009-06-02 13:30:00,7.4,7.41,7.39,7.4,74800.0,5.6009,5.6084,5.5933,5.6009,74800.0
2009-06-02 13:35:00,7.4,7.4,7.4,7.4,48400.0,5.6009,5.6009,5.6009,5.6009,48400.0
2009-06-02 13:40:00,7.4,7.41,7.4,7.41,63200.0,5.6009,5.6084,5.6009,5.6084,63200.0
2009-06-02 13:45:00,7.41,7.42,7.41,7.42,33200.0,5.6084,5.616,5.6084,5.616,33200.0
2009-06-02 13:50:00,7.42,7.42,7.4,7.4,96000.0,5.616,5.616,5.6009,5.6009,96000.0
2009-06-02 13:55:00,7.41,7.42,7.4,7.42,61800.0,5.6084,5.616,5.6009,5.616,61800.0
2009-06-02 14:00:00,7.42,7.42,7.39,7.39,133400.0,5.616,5.616,5.5933,5.5933,133400.0
2009-06-02 14:05:00,7.39,7.4,7.39,7.4,79200.0,5.5933,5.6009,5.5933,5.6009,79200.0
2009-06-02 14:10:00,7.4,7.41,7.4,7.41,18600.0,5.6009,5.6084,5.6009,5.6084,18600.0
2009-06-02 14:15:00,7.41,7.43,7.41,7.43,134000.0,5.6084,5.6236,5.6084,5.6236,134000.0
2009-06-02 14:20:00,7.43,7.44,7.42,7.43,85600.0,5.6236,5.6311,5.616,5.6236,85600.0
2009-06-02 14:25:00,7.43,7.45,7.43,7.44,155400.0,5.6236,5.6387,5.6236,5.6311,155400.0
2009-06-02 14:30:00,7.45,7.45,7.43,7.43,88000.0,5.6387,5.6387,5.6236,5.6236,88000.0
2009-06-02 14:35:00,7.43,7.43,7.41,7.42,120200.0,5.6236,5.6236,5.6084,5.616,120200.0
2009-06-02 14:40:00,7.42,7.45,7.42,7.44,124400.0,5.616,5.6387,5.616,5.6311,124400.0
2009-06-02 14:45:00,7.44,7.44,7.43,7.43,144600.0,5.6311,5.6311,5.6236,5.6236,144600.0
2009-06-02 14:50:00,7.43,7.43,7.42,7.43,94400.0,5.6236,5.6236,5.616,5.6236,94400.0
2009-06-02 14:55:00,7.43,7.43,7.42,7.42,105600.0,5.6236,5.6236,5.616,5.616,105600.0
2009-06-02 15:00:00,7.42,7.43,7.41,7.43,91800.0,5.616,5.6236,5.6084,5.6236,91800.0
2009-06-02 15:05:00,7.43,7.45,7.43,7.44,114200.0,5.6236,5.6387,5.6236,5.6311,114200.0
2009-06-02 15:10:00,7.45,7.45,7.42,7.43,185200.0,5.6387,5.6387,5.616,5.6236,185200.0
2009-06-02 15:15:00,7.42,7.43,7.42,7.43,140800.0,5.616,5.6236,5.616,5.6236,140800.0
2009-06-02 15:20:00,7.43,7.43,7.41,7.42,200600.0,5.6236,5.6236,5.6084,5.616,200600.0
2009-06-02 15:25:00,7.42,7.43,7.41,7.41,246800.0,5.616,5.6236,5.6084,5.6084,246800.0
2009-06-02 15:30:00,7.42,7.42,7.4,7.41,224600.0,5.616,5.616,5.6009,5.6084,224600.0
2009-06-02 15:35:00,7.41,7.43,7.4,7.43,458200.0,5.6084,5.6236,5.6009,5.6236,458200.0
2009-06-02 15:40:00,7.43,7.43,7.4,7.41,350600.0,5.6236,5.6236,5.6009,5.6084,350600.0
2009-06-02 15:45:00,7.41,7.42,7.39,7.4,399600.0,5.6084,5.616,5.5933,5.6009,399600.0
2009-06-02 15:50:00,7.4,7.42,7.37,7.38,720400.0,5.6009,5.616,5.5782,5.5857,720400.0
2009-06-02 15:55:00,7.39,7.41,7.38,7.41,573200.0,5.5933,5.6084,5.5857,5.6084,573200.0
2009-06-03 09:30:00,7.35,7.48,7.34,7.47,610400.0,5.563,5.6614,5.5555,5.6538,610400.0
2009-06-03 09:35:00,7.47,7.52,7.47,7.51,1129000.0,5.6538,5.6917,5.6538,5.6841,1129000.0
2009-06-03 09:40:00,7.51,7.53,7.5,7.51,332000.0,5.6841,5.6993,5.6766,5.6841,332000.0
2009-06-03 09:45:00,7.51,7.54,7.5,7.54,408600.0,5.6841,5.7068,5.6766,5.7068,408600.0
2009-06-03 09:50:00,7.53,7.6,7.53,7.55,1146200.0,5.6993,5.7522,5.6993,5.7144,1146200.0
2009-06-03 09:55:00,7.55,7.57,7.53,7.55,493600.0,5.7144,5.7295,5.6993,5.7144,493600.0
2009-06-03 10:00:00,7.55,7.58,7.5,7.53,480200.0,5.7144,5.7371,5.6766,5.6993,480200.0
2009-06-03 10:05:00,7.53,7.57,7.53,7.56,517200.0,5.6993,5.7295,5.6993,5.722,517200.0
2009-06-03 10:10:00,7.55,7.56,7.55,7.55,255400.0,5.7144,5.722,5.7144,5.7144,255400.0
2009-06-03 10:15:00,7.55,7.56,7.53,7.53,285200.0,5.7144,5.722,5.6993,5.6993,285200.0
2009-06-03 10:20:00,7.53,7.53,7.53,7.53,305800.0,5.6993,5.6993,5.6993,5.6993,305800.0
2009-06-03 10:25:00,7.53,7.56,7.53,7.56,259200.0,5.6993,5.722,5.6993,5.722,259200.0
2009-06-03 10:30:00,7.56,7.56,7.55,7.55,212000.0,5.722,5.722,5.7144,5.7144,212000.0
2009-06-03 10:35:00,7.55,7.56,7.55,7.56,186000.0,5.7144,5.722,5.7144,5.722,186000.0
2009-06-03 10:40:00,7.55,7.58,7.54,7.56,402200.0,5.7144,5.7371,5.7068,5.722,402200.0
2009-06-03 10:45:00,7.56,7.56,7.55,7.55,129600.0,5.722,5.722,5.7144,5.7144,129600.0
2009-06-03 10:50:00,7.55,7.58,7.55,7.56,247400.0,5.7144,5.7371,5.7144,5.722,247400.0
2009-06-03 10:55:00,7.57,7.57,7.56,7.56,615000.0,5.7295,5.7295,5.722,5.722,615000.0
2009-06-03 11:00:00,7.56,7.57,7.56,7.57,268800.0,5.722,5.7295,5.722,5.7295,268800.0
2009-06-03 11:05:00,7.57,7.58,7.56,7.56,216000.0,5.7295,5.7371,5.722,5.722,216000.0
2009-06-03 11:10:00,7.56,7.56,7.55,7.56,653000.0,5.722,5.722,5.7144,5.722,653000.0
2009-06-03 11:15:00,7.56,7.57,7.55,7.57,361000.0,5.722,5.7295,5.7144,5.7295,361000.0
2009-06-03 11:20:00,7.57,7.6,7.57,7.6,370200.0,5.7295,5.7522,5.7295,5.7522,370200.0
2009-06-03 11:25:00,7.59,7.6,7.59,7.6,243600.0,5.7447,5.7522,5.7447,5.7522,243600.0
2009-06-03 11:30:00,7.6,7.6,7.56,7.56,192800.0,5.7522,5.7522,5.722,5.722,192800.0
2009-06-03 11:35:00,7.56,7.57,7.55,7.57,228600.0,5.722,5.7295,5.7144,5.7295,228600.0
2009-06-03 11:40:00,7.57,7.59,7.55,7.56,211400.0,5.7295,5.7447,5.7144,5.722,211400.0
2009-06-03 11:45:00,7.56,7.58,7.55,7.57,268800.0,5.722,5.7371,5.7144,5.7295,268800.0
2009-06-03 11:50:00,7.56,7.57,7.56,7.56,196600.0,5.722,5.7295,5.722,5.722,196600.0
2009-06-03 11:55:00,7.56,7.57,7.54,7.55,224600.0,5.722,5.7295,5.7068,5.7144,224600.0
2009-06-03 12:00:00,7.55,7.55,7.54,7.54,148600.0,5.7144,5.7144,5.7068,5.7068,148600.0
2009-06-03 12:05:00,7.54,7.56,7.54,7.56,351200.0,5.7068,5.722,5.7068,5.722,351200.0
2009-06-03 12:10:00,7.56,7.56,7.55,7.56,62200.0,5.722,5.722,5.7144,5.722,62200.0
2009-06-03 12:15:00,7.55,7.56,7.55,7.56,144200.0,5.7144,5.722,5.7144,5.722,144200.0
2009-06-03 12:20:00,7.56,7.56,7.54,7.54,147400.0,5.722,5.722,5.7068,5.7068,147400.0
2009-06-03 12:25:00,7.54,7.54,7.53,7.54,152000.0,5.7068,5.7068,5.6993,5.7068,152000.0
2009-06-03 12:30:00,7.53,7.53,7.52,7.53,135600.0,5.6993,5.6993,5.6917,5.6993,135600.0
2009-06-03 12:35:00,7.52,7.53,7.51,7.51,291800.0,5.6917,5.6993,5.6841,5.6841,291800.0
2009-06-03 12:40:00,7.51,7.52,7.51,7.52,128200.0,5.6841,5.6917,5.6841,5.6917,128200.0
2009-06-03 12:45:00,7.52,7.52,7.51,7.51,33800.0,5.6917,5.6917,5.6841,5.6841,33800.0
2009-06-03 12:50:00,7.51,7.52,7.51,7.52,219800.0,5.6841,5.6917,5.6841,5.6917,219800.0
2009-06-03 12:55:00,7.52,7.52,7.51,7.52,163200.0,5.6917,5.6917,5.6841,5.6917,163200.0
2009-06-03 13:00:00,7.52,7.53,7.52,7.53,210000.0,5.6917,5.6993,5.6917,5.6993,210000.0
2009-06-03 13:05:00,7.53,7.56,7.53,7.56,373600.0,5.6993,5.722,5.6993,5.722,373600.0
2009-06-03 13:10:00,7.56,7.56,7.55,7.56,193000.0,5.722,5.722,5.7144,5.722,193000.0
2009-06-03 13:15:00,7.56,7.56,7.55,7.55,213000.0,5.722,5.722,5.7144,5.7144,213000.0
2009-06-03 13:20:00,7.56,7.56,7.55,7.55,273800.0,5.722,5.722,5.7144,5.7144,273800.0
2009-06-03 13:25:00,7.55,7.55,7.51,7.52,249400.0,5.7144,5.7144,5.6841,5.6917,249400.0
2009-06-03 13:30:00,7.52,7.53,7.52,7.52,270200.0,5.6917,5.6993,5.6917,5.6917,270200.0
2009-06-03 13:35:00,7.52,7.54,7.52,7.54,413400.0,5.6917,5.7068,5.6917,5.7068,413400.0
2009-06-03 13:40:00,7.54,7.54,7.53,7.53,224200.0,5.7068,5.7068,5.6993,5.6993,224200.0
2009-06-03 13:45:00,7.53,7.56,7.52,7.54,629000.0,5.6993,5.722,5.6917,5.7068,629000.0
2009-06-03 13:50:00,7.54,7.54,7.53,7.53,112400.0,5.7068,5.7068,5.6993,5.6993,112400.0
2009-06-03 13:55:00,7.53,7.56,7.53,7.55,308000.0,5.6993,5.722,5.6993,5.7144,308000.0
2009-06-03 14:00:00,7.55,7.56,7.54,7.56,201000.0,5.7144,5.722,5.7068,5.722,201000.0
2009-06-03 14:05:00,7.55,7.56,7.55,7.56,69600.0,5.7144,5.722,5.7144,5.722,69600.0
2009-06-03 14:10:00,7.56,7.56,7.55,7.56,75600.0,5.722,5.722,5.7144,5.722,75600.0
2009-06-03 14:15:00,7.56,7.57,7.55,7.57,211200.0,5.722,5.7295,5.7144,5.7295,211200.0
2009-06-03 14:20:00,7.57,7.57,7.56,7.56,117800.0,5.7295,5.7295,5.722,5.722,117800.0
2009-06-03 14:25:00,7.57,7.58,7.56,7.57,200800.0,5.7295,5.7371,5.722,5.7295,200800.0
2009-06-03 14:30:00,7.57,7.57,7.56,7.57,315200.0,5.7295,5.7295,5.722,5.7295,315200.0
2009-06-03 14:35:00,7.56,7.57,7.56,7.56,132000.0,5.722,5.7295,5.722,5.722,132000.0
2009-06-03 14:40:00,7.56,7.57,7.56,7.57,82200.0,5.722,5.7295,5.722,5.7295,82200.0
2009-06-03 14:45:00,7.57,7.57,7.56,7.57,367200.0,5.7295,5.7295,5.722,5.7295,367200.0
2009-06-03 14:50:00,7.57,7.57,7.57,7.57,63000.0,5.7295,5.7295,5.7295,5.7295,63000.0
2009-06-03 14:55:00,7.57,7.6,7.57,7.58,355200.0,5.7295,5.7522,5.7295,5.7371,355200.0
2009-06-03 15:00:00,7.58,7.59,7.57,7.57,246200.0,5.7371,5.7447,5.7295,5.7295,246200.0
2009-06-03 15:05:00,7.57,7.58,7.56,7.58,232400.0,5.7295,5.7371,5.722,5.7371,232400.0
2009-06-03 15:10:00,7.57,7.58,7.56,7.57,189200.0,5.7295,5.7371,5.722,5.7295,189200.0
2009-06-03 15:15:00,7.57,7.59,7.57,7.58,261800.0,5.7295,5.7447,5.7295,5.7371,261800.0
2009-06-03 15:20:00,7.58,7.58,7.56,7.56,99600.0,5.7371,5.7371,5.722,5.722,99600.0
2009-06-03 15:25:00,7.57,7.57,7.55,7.56,341400.0,5.7295,5.7295,5.7144,5.722,341400.0
2009-06-03 15:30:00,7.56,7.59,7.56,7.58,697000.0,5.722,5.7447,5.722,5.7371,697000.0
2009-06-03 15:35:00,7.58,7.59,7.57,7.58,640600.0,5.7371,5.7447,5.7295,5.7371,640600.0
2009-06-03 15:40:00,7.58,7.61,7.58,7.6,602000.0,5.7371,5.7598,5.7371,5.7522,602000.0
2009-06-03 15:45:00,7.61,7.62,7.6,7.61,775800.0,5.7598,5.7674,5.7522,5.7598,775800.0
2009-06-03 15:50:00,7.61,7.63,7.6,7.61,817200.0,5.7598,5.7749,5.7522,5.7598,817200.0
2009-06-03 15:55:00,7.61,7.64,7.6,7.64,1534200.0,5.7598,5.7825,5.7522,5.7825,1534200.0
2009-06-04 09:30:00,7.64,7.65,7.6,7.61,436200.0,5.7825,5.7901,5.7522,5.7598,436200.0
2009-06-04 09:35:00,7.61,7.62,7.55,7.57,538400.0,5.7598,5.7674,5.7144,5.7295,538400.0
2009-06-04 09:40:00,7.57,7.59,7.55,7.55,663000.0,5.7295,5.7447,5.7144,5.7144,663000.0
2009-06-04 09:45:00,7.55,7.56,7.55,7.55,778600.0,5.7144,5.722,5.7144,5.7144,778600.0
2009-06-04 09:50:00,7.55,7.56,7.54,7.55,1010400.0,5.7144,5.722,5.7068,5.7144,1010400.0
2009-06-04 09:55:00,7.55,7.57,7.54,7.57,432200.0,5.7144,5.7295,5.7068,5.7295,432200.0
2009-06-04 10:00:00,7.57,7.57,7.55,7.55,580400.0,5.7295,5.7295,5.7144,5.7144,580400.0
2009-06-04 10:05:00,7.55,7.56,7.53,7.53,1588400.0,5.7144,5.722,5.6993,5.6993,1588400.0
2009-06-04 10:10:00,7.53,7.58,7.53,7.56,579800.0,5.6993,5.7371,5.6993,5.722,579800.0
2009-06-04 10:15:00,7.56,7.58,7.55,7.56,811800.0,5.722,5.7371,5.7144,5.722,811800.0
2009-06-04 10:20:00,7.56,7.66,7.56,7.65,794400.0,5.722,5.7977,5.722,5.7901,794400.0
2009-06-04 10:25:00,7.65,7.65,7.57,7.62,483400.0,5.7901,5.7901,5.7295,5.7674,483400.0
2009-06-04 10:30:00,7.62,7.65,7.6,7.61,294400.0,5.7674,5.7901,5.7522,5.7598,294400.0
2009-06-04 10:35:00,7.61,7.63,7.61,7.62,388600.0,5.7598,5.7749,5.7598,5.7674,388600.0
2009-06-04 10:40:00,7.63,7.63,7.6,7.61,499000.0,5.7749,5.7749,5.7522,5.7598,499000.0
2009-06-04 10:45:00,7.61,7.63,7.6,7.6,186400.0,5.7598,5.7749,5.7522,5.7522,186400.0
2009-06-04 10:50:00,7.6,7.65,7.6,7.65,453000.0,5.7522,5.7901,5.7522,5.7901,453000.0
2009-06-04 10:55:00,7.65,7.68,7.64,7.68,182800.0,5.7901,5.8128,5.7825,5.8128,182800.0
2009-06-04 11:00:00,7.67,7.69,7.66,7.68,406000.0,5.8052,5.8204,5.7977,5.8128,406000.0
2009-06-04 11:05:00,7.68,7.68,7.64,7.64,313400.0,5.8128,5.8128,5.7825,5.7825,313400.0
2009-06-04 11:10:00,7.65,7.65,7.63,7.63,135800.0,5.7901,5.7901,5.7749,5.7749,135800.0
2009-06-04 11:15:00,7.63,7.66,7.63,7.65,317400.0,5.7749,5.7977,5.7749,5.7901,317400.0
2009-06-04 11:20:00,7.64,7.65,7.62,7.62,178800.0,5.7825,5.7901,5.7674,5.7674,178800.0
2009-06-04 11:25:00,7.62,7.62,7.58,7.59,152200.0,5.7674,5.7674,5.7371,5.7447,152200.0
2009-06-04 11:30:00,7.59,7.59,7.57,7.57,318800.0,5.7447,5.7447,5.7295,5.7295,318800.0
2009-06-04 11:35:00,7.57,7.57,7.56,7.57,98800.0,5.7295,5.7295,5.722,5.7295,98800.0
2009-06-04 11:40:00,7.56,7.57,7.55,7.56,83600.0,5.722,5.7295,5.7144,5.722,83600.0
2009-06-04 11:45:00,7.55,7.56,7.55,7.55,375200.0,5.7144,5.722,5.7144,5.7144,375200.0
2009-06-04 11:50:00,7.55,7.56,7.55,7.56,187000.0,5.7144,5.722,5.7144,5.722,187000.0
2009-06-04 11:55:00,7.55,7.56,7.55,7.55,153200.0,5.7144,5.722,5.7144,5.7144,153200.0
2009-06-04 12:00:00,7.55,7.56,7.55,7.55,148000.0,5.7144,5.722,5.7144,5.7144,148000.0
2009-06-04 12:05:00,7.55,7.56,7.55,7.56,104000.0,5.7144,5.722,5.7144,5.722,104000.0
2009-06-04 12:10:00,7.56,7.56,7.55,7.56,77200.0,5.722,5.722,5.7144,5.722,77200.0
2009-06-04 12:15:00,7.56,7.57,7.56,7.56,72000.0,5.722,5.7295,5.722,5.722,72000.0
2009-06-04 12:20:00,7.57,7.59,7.56,7.59,241400.0,5.7295,5.7447,5.722,5.7447,241400.0
2009-06-04 12:25:00,7.59,7.6,7.59,7.59,89000.0,5.7447,5.7522,5.7447,5.7447,89000.0
2009-06-04 12:30:00,7.59,7.6,7.58,7.58,93000.0,5.7447,5.7522,5.7371,5.7371,93000.0
2009-06-04 12:35:00,7.58,7.58,7.58,7.58,213800.0,5.7371,5.7371,5.7371,5.7371,213800.0
2009-06-04 12:40:00,7.58,7.58,7.58,7.58,64200.0,5.7371,5.7371,5.7371,5.7371,64200.0
2009-06-04 12:45:00,7.58,7.59,7.58,7.58,268800.0,5.7371,5.7447,5.7371,5.7371,268800.0
2009-06-04 12:50:00,7.58,7.58,7.58,7.58,108600.0,5.7371,5.7371,5.7371,5.7371,108600.0
2009-06-04 12:55:00,7.58,7.58,7.58,7.58,144400.0,5.7371,5.7371,5.7371,5.7371,144400.0
2009-06-04 13:00:00,7.58,7.58,7.58,7.58,33400.0,5.7371,5.7371,5.7371,5.7371,33400.0
2009-06-04 13:05:00,7.58,7.58,7.56,7.56,232600.0,5.7371,5.7371,5.722,5.722,232600.0
2009-06-04 13:10:00,7.56,7.58,7.56,7.57,115000.0,5.722,5.7371,5.722,5.7295,115000.0
2009-06-04 13:15:00,7.57,7.58,7.57,7.58,172000.0,5.7295,5.7371,5.7295,5.7371,172000.0
2009-06-04 13:20:00,7.58,7.58,7.58,7.58,107200.0,5.7371,5.7371,5.7371,5.7371,107200.0
2009-06-04 13:25:00,7.58,7.58,7.57,7.58,152200.0,5.7371,5.7371,5.7295,5.7371,152200.0
2009-06-04 13:30:00,7.57,7.58,7.57,7.58,179400.0,5.7295,5.7371,5.7295,5.7371,179400.0
2009-06-04 13:35:00,7.58,7.58,7.58,7.58,101400.0,5.7371,5.7371,5.7371,5.7371,101400.0
2009-06-04 13:40:00,7.58,7.58,7.57,7.57,198800.0,5.7371,5.7371,5.7295,5.7295,198800.0
2009-06-04 13:45:00,7.57,7.57,7.55,7.56,269800.0,5.7295,5.7295,5.7144,5.722,269800.0
2009-06-04 13:50:00,7.56,7.58,7.55,7.55,174400.0,5.722,5.7371,5.7144,5.7144,174400.0
2009-06-04 13:55:00,7.55,7.56,7.55,7.56,44200.0,5.7144,5.722,5.7144,5.722,44200.0
2009-06-04 14:00:00,7.56,7.57,7.55,7.56,175600.0,5.722,5.7295,5.7144,5.722,175600.0
2009-06-04 14:05:00,7.55,7.56,7.55,7.56,183800.0,5.7144,5.722,5.7144,5.722,183800.0
2009-06-04 14:10:00,7.56,7.56,7.54,7.54,128400.0,5.722,5.722,5.7068,5.7068,128400.0
2009-06-04 14:15:00,7.54,7.54,7.54,7.54,225000.0,5.7068,5.7068,5.7068,5.7068,225000.0
2009-06-04 14:20:00,7.54,7.54,7.52,7.53,377600.0,5.7068,5.7068,5.6917,5.6993,377600.0
2009-06-04 14:25:00,7.53,7.56,7.53,7.56,505600.0,5.6993,5.722,5.6993,5.722,505600.0
2009-06-04 14:30:00,7.56,7.56,7.56,7.56,45400.0,5.722,5.722,5.722,5.722,45400.0
2009-06-04 14:35:00,7.56,7.57,7.55,7.56,517000.0,5.722,5.7295,5.7144,5.722,517000.0
2009-06-04 14:40:00,7.56,7.56,7.55,7.56,294000.0,5.722,5.722,5.7144,5.722,294000.0
2009-06-04 14:45:00,7.56,7.56,7.55,7.55,150400.0,5.722,5.722,5.7144,5.7144,150400.0
2009-06-04 14:50:00,7.55,7.56,7.55,7.55,319400.0,5.7144,5.722,5.7144,5.7144,319400.0
2009-06-04 14:55:00,7.55,7.56,7.55,7.55,239600.0,5.7144,5.722,5.7144,5.7144,239600.0
2009-06-04 15:00:00,7.55,7.56,7.53,7.54,474800.0,5.7144,5.722,5.6993,5.7068,474800.0
2009-06-04 15:05:00,7.54,7.55,7.53,7.53,322600.0,5.7068,5.7144,5.6993,5.6993,322600.0
2009-06-04 15:10:00,7.53,7.54,7.53,7.53,211600.0,5.6993,5.7068,5.6993,5.6993,211600.0
2009-06-04 15:15:00,7.53,7.54,7.51,7.54,415600.0,5.6993,5.7068,5.6841,5.7068,415600.0
2009-06-04 15:20:00,7.54,7.55,7.53,7.55,162800.0,5.7068,5.7144,5.6993,5.7144,162800.0
2009-06-04 15:25:00,7.54,7.56,7.54,7.55,427600.0,5.7068,5.722,5.7068,5.7144,427600.0
2009-06-04 15:30:00,7.55,7.56,7.54,7.56,357200.0,5.7144,5.722,5.7068,5.722,357200.0
2009-06-04 15:35:00,7.56,7.57,7.56,7.56,224600.0,5.722,5.7295,5.722,5.722,224600.0
2009-06-04 15:40:00,7.56,7.57,7.55,7.55,427600.0,5.722,5.7295,5.7144,5.7144,427600.0
2009-06-04 15:45:00,7.55,7.57,7.54,7.55,578000.0,5.7144,5.7295,5.7068,5.7144,578000.0
2009-06-04 15:50:00,7.55,7.59,7.55,7.57,941600.0,5.7144,5.7447,5.7144,5.7295,941600.0
2009-06-04 15:55:00,7.57,7.59,7.57,7.57,1117400.0,5.7295,5.7447,5.7295,5.7295,1117400.0
2009-06-05 09:30:00,7.64,7.7,7.61,7.68,503000.0,5.7825,5.8279,5.7598,5.8128,503000.0
2009-06-05 09:35:00,7.67,7.7,7.65,7.67,558400.0,5.8052,5.8279,5.7901,5.8052,558400.0
2009-06-05 09:40:00,7.67,7.67,7.6,7.63,393400.0,5.8052,5.8052,5.7522,5.7749,393400.0
2009-06-05 09:45:00,7.63,7.64,7.55,7.57,605000.0,5.7749,5.7825,5.7144,5.7295,605000.0
2009-06-05 09:50:00,7.57,7.62,7.55,7.6,321800.0,5.7295,5.7674,5.7144,5.7522,321800.0
2009-06-05 09:55:00,7.6,7.6,7.55,7.57,349000.0,5.7522,5.7522,5.7144,5.7295,349000.0
2009-06-05 10:00:00,7.56,7.57,7.55,7.55,326200.0,5.722,5.7295,5.7144,5.7144,326200.0
2009-06-05 10:05:00,7.55,7.55,7.51,7.53,682000.0,5.7144,5.7144,5.6841,5.6993,682000.0
2009-06-05 10:10:00,7.52,7.55,7.52,7.55,344800.0,5.6917,5.7144,5.6917,5.7144,344800.0
2009-06-05 10:15:00,7.55,7.57,7.55,7.57,202200.0,5.7144,5.7295,5.7144,5.7295,202200.0
2009-06-05 10:20:00,7.57,7.6,7.56,7.59,260600.0,5.7295,5.7522,5.722,5.7447,260600.0
2009-06-05 10:25:00,7.59,7.6,7.56,7.56,200600.0,5.7447,5.7522,5.722,5.722,200600.0
2009-06-05 10:30:00,7.56,7.6,7.55,7.57,258200.0,5.722,5.7522,5.7144,5.7295,258200.0
2009-06-05 10:35:00,7.57,7.6,7.57,7.6,190200.0,5.7295,5.7522,5.7295,5.7522,190200.0
2009-06-05 10:40:00,7.6,7.62,7.6,7.62,277200.0,5.7522,5.7674,5.7522,5.7674,277200.0
2009-06-05 10:45:00,7.61,7.62,7.56,7.56,229800.0,5.7598,5.7674,5.722,5.722,229800.0
2009-06-05 10:50:00,7.56,7.58,7.55,7.58,317200.0,5.722,5.7371,5.7144,5.7371,317200.0
2009-06-05 10:55:00,7.58,7.59,7.56,7.59,139600.0,5.7371,5.7447,5.722,5.7447,139600.0
2009-06-05 11:00:00,7.59,7.64,7.59,7.63,218600.0,5.7447,5.7825,5.7447,5.7749,218600.0
2009-06-05 11:05:00,7.63,7.66,7.63,7.65,245200.0,5.7749,5.7977,5.7749,5.7901,245200.0
2009-06-05 11:10:00,7.65,7.66,7.63,7.64,133800.0,5.7901,5.7977,5.7749,5.7825,133800.0
2009-06-05 11:15:00,7.64,7.65,7.63,7.64,110600.0,5.7825,5.7901,5.7749,5.7825,110600.0
2009-06-05 11:20:00,7.64,7.67,7.64,7.64,127000.0,5.7825,5.8052,5.7825,5.7825,127000.0
2009-06-05 11:25:00,7.64,7.65,7.63,7.63,56400.0,5.7825,5.7901,5.7749,5.7749,56400.0
2009-06-05 11:30:00,7.63,7.63,7.61,7.61,89600.0,5.7749,5.7749,5.7598,5.7598,89600.0
2009-06-05 11:35:00,7.61,7.62,7.6,7.6,338400.0,5.7598,5.7674,5.7522,5.7522,338400.0
2009-06-05 11:40:00,7.6,7.61,7.57,7.61,231600.0,5.7522,5.7598,5.7295,5.7598,231600.0
2009-06-05 11:45:00,7.61,7.62,7.6,7.6,146400.0,5.7598,5.7674,5.7522,5.7522,146400.0
2009-06-05 11:50:00,7.6,7.61,7.57,7.61,136400.0,5.7522,5.7598,5.7295,5.7598,136400.0
2009-06-05 11:55:00,7.61,7.62,7.6,7.6,65600.0,5.7598,5.7674,5.7522,5.7522,65600.0
2009-06-05 12:00:00,7.61,7.61,7.6,7.61,34400.0,5.7598,5.7598,5.7522,5.7598,34400.0
2009-06-05 12:05:00,7.61,7.62,7.6,7.62,69600.0,5.7598,5.7674,5.7522,5.7674,69600.0
2009-06-05 12:10:00,7.62,7.62,7.59,7.61,129800.0,5.7674,5.7674,5.7447,5.7598,129800.0
2009-06-05 12:15:00,7.6,7.62,7.6,7.61,197400.0,5.7522,5.7674,5.7522,5.7598,197400.0
2009-06-05 12:20:00,7.61,7.62,7.6,7.62,249000.0,5.7598,5.7674,5.7522,5.7674,249000.0
2009-06-05 12:25:00,7.62,7.65,7.62,7.65,193600.0,5.7674,5.7901,5.7674,5.7901,193600.0
2009-06-05 12:30:00,7.65,7.66,7.65,7.65,44800.0,5.7901,5.7977,5.7901,5.7901,44800.0
2009-06-05 12:35:00,7.65,7.66,7.65,7.66,56600.0,5.7901,5.7977,5.7901,5.7977,56600.0
2009-06-05 12:40:00,7.66,7.66,7.65,7.65,58600.0,5.7977,5.7977,5.7901,5.7901,58600.0
2009-06-05 12:45:00,7.65,7.66,7.65,7.66,33400.0,5.7901,5.7977,5.7901,5.7977,33400.0
2009-06-05 12:50:00,7.66,7.66,7.65,7.65,69800.0,5.7977,5.7977,5.7901,5.7901,69800.0
2009-06-05 12:55:00,7.65,7.65,7.64,7.65,91400.0,5.7901,5.7901,5.7825,5.7901,91400.0
2009-06-05 13:00:00,7.65,7.65,7.64,7.64,30400.0,5.7901,5.7901,5.7825,5.7825,30400.0
2009-06-05 13:05:00,7.64,7.65,7.63,7.63,71400.0,5.7825,5.7901,5.7749,5.7749,71400.0
2009-06-05 13:10:00,7.63,7.63,7.61,7.62,118800.0,5.7749,5.7749,5.7598,5.7674,118800.0
2009-06-05 13:15:00,7.62,7.62,7.61,7.61,86600.0,5.7674,5.7674,5.7598,5.7598,86600.0
2009-06-05 13:20:00,7.61,7.61,7.57,7.57,263000.0,5.7598,5.7598,5.7295,5.7295,263000.0
2009-06-05 13:25:00,7.58,7.58,7.57,7.57,20000.0,5.7371,5.7371,5.7295,5.7295,20000.0
2009-06-05 13:30:00,7.57,7.58,7.57,7.58,31200.0,5.7295,5.7371,5.7295,5.7371,31200.0
2009-06-05 13:35:00,7.58,7.58,7.57,7.57,20800.0,5.7371,5.7371,5.7295,5.7295,20800.0
2009-06-05 13:40:00,7.57,7.59,7.57,7.58,218400.0,5.7295,5.7447,5.7295,5.7371,218400.0
2009-06-05 13:45:00,7.58,7.58,7.57,7.58,37000.0,5.7371,5.7371,5.7295,5.7371,37000.0
2009-06-05 13:50:00,7.57,7.58,7.57,7.58,28200.0,5.7295,5.7371,5.7295,5.7371,28200.0
2009-06-05 13:55:00,7.57,7.58,7.55,7.56,246000.0,5.7295,5.7371,5.7144,5.722,246000.0
2009-06-05 14:00:00,7.56,7.56,7.55,7.55,188400.0,5.722,5.722,5.7144,5.7144,188400.0
2009-06-05 14:05:00,7.55,7.56,7.55,7.56,216600.0,5.7144,5.722,5.7144,5.722,216600.0
2009-06-05 14:10:00,7.56,7.56,7.55,7.55,31200.0,5.722,5.722,5.7144,5.7144,31200.0
2009-06-05 14:15:00,7.55,7.55,7.54,7.54,152000.0,5.7144,5.7144,5.7068,5.7068,152000.0
2009-06-05 14:20:00,7.54,7.55,7.53,7.54,184000.0,5.7068,5.7144,5.6993,5.7068,184000.0
2009-06-05 14:25:00,7.54,7.55,7.54,7.55,159600.0,5.7068,5.7144,5.7068,5.7144,159600.0
2009-06-05 14:30:00,7.55,7.55,7.53,7.54,171400.0,5.7144,5.7144,5.6993,5.7068,171400.0
2009-06-05 14:35:00,7.54,7.56,7.53,7.55,200800.0,5.7068,5.722,5.6993,5.7144,200800.0
2009-06-05 14:40:00,7.55,7.56,7.54,7.56,124600.0,5.7144,5.722,5.7068,5.722,124600.0
2009-06-05 14:45:00,7.56,7.56,7.54,7.55,49800.0,5.722,5.722,5.7068,5.7144,49800.0
2009-06-05 14:50:00,7.55,7.56,7.55,7.55,119000.0,5.7144,5.722,5.7144,5.7144,119000.0
2009-06-05 14:55:00,7.55,7.56,7.55,7.55,41600.0,5.7144,5.722,5.7144,5.7144,41600.0
2009-06-05 15:00:00,7.55,7.55,7.53,7.55,132200.0,5.7144,5.7144,5.6993,5.7144,132200.0
2009-06-05 15:05:00,7.55,7.59,7.55,7.56,320600.0,5.7144,5.7447,5.7144,5.722,320600.0
2009-06-05 15:10:00,7.56,7.57,7.56,7.57,122000.0,5.722,5.7295,5.722,5.7295,122000.0
2009-06-05 15:15:00,7.56,7.57,7.56,7.57,157200.0,5.722,5.7295,5.722,5.7295,157200.0
2009-06-05 15:20:00,7.57,7.58,7.55,7.57,195800.0,5.7295,5.7371,5.7144,5.7295,195800.0
2009-06-05 15:25:00,7.57,7.57,7.55,7.56,193200.0,5.7295,5.7295,5.7144,5.722,193200.0
2009-06-05 15:30:00,7.55,7.58,7.55,7.57,183200.0,5.7144,5.7371,5.7144,5.7295,183200.0
2009-06-05 15:35:00,7.57,7.59,7.57,7.59,264000.0,5.7295,5.7447,5.7295,5.7447,264000.0
2009-06-05 15:40:00,7.58,7.6,7.55,7.56,358800.0,5.7371,5.7522,5.7144,5.722,358800.0
2009-06-05 15:45:00,7.56,7.57,7.55,7.55,448600.0,5.722,5.7295,5.7144,5.7144,448600.0
2009-06-05 15:50:00,7.55,7.58,7.55,7.57,393600.0,5.7144,5.7371,5.7144,5.7295,393600.0
2009-06-05 15:55:00,7.57,7.58,7.55,7.55,950800.0,5.7295,5.7371,5.7144,5.7144,950800.0
2009-06-08 09:30:00,7.35,7.56,7.33,7.5,1172400.0,5.563,5.722,5.5479,5.6766,1172400.0
2009-06-08 09:35:00,7.5,7.52,7.45,7.45,877400.0,5.6766,5.6917,5.6387,5.6387,877400.0
2009-06-08 09:40:00,7.44,7.46,7.41,7.43,603800.0,5.6311,5.6463,5.6084,5.6236,603800.0
2009-06-08 09:45:00,7.43,7.44,7.42,7.43,962600.0,5.6236,5.6311,5.616,5.6236,962600.0
2009-06-08 09:50:00,7.43,7.45,7.43,7.43,630200.0,5.6236,5.6387,5.6236,5.6236,630200.0
2009-06-08 09:55:00,7.43,7.44,7.4,7.42,959600.0,5.6236,5.6311,5.6009,5.616,959600.0
2009-06-08 10:00:00,7.42,7.43,7.4,7.42,624200.0,5.616,5.6236,5.6009,5.616,624200.0
2009-06-08 10:05:00,7.42,7.47,7.42,7.47,669600.0,5.616,5.6538,5.616,5.6538,669600.0
2009-06-08 10:10:00,7.47,7.48,7.45,7.45,320000.0,5.6538,5.6614,5.6387,5.6387,320000.0
2009-06-08 10:15:00,7.45,7.45,7.43,7.43,400600.0,5.6387,5.6387,5.6236,5.6236,400600.0
2009-06-08 10:20:00,7.43,7.43,7.41,7.42,336000.0,5.6236,5.6236,5.6084,5.616,336000.0
2009-06-08 10:25:00,7.42,7.44,7.4,7.4,599400.0,5.616,5.6311,5.6009,5.6009,599400.0
2009-06-08 10:30:00,7.4,7.43,7.4,7.42,271400.0,5.6009,5.6236,5.6009,5.616,271400.0
2009-06-08 10:35:00,7.42,7.45,7.42,7.45,660600.0,5.616,5.6387,5.616,5.6387,660600.0
2009-06-08 10:40:00,7.45,7.47,7.45,7.45,621600.0,5.6387,5.6538,5.6387,5.6387,621600.0
2009-06-08 10:45:00,7.45,7.45,7.43,7.43,383800.0,5.6387,5.6387,5.6236,5.6236,383800.0
2009-06-08 10:50:00,7.43,7.44,7.43,7.43,558800.0,5.6236,5.6311,5.6236,5.6236,558800.0
2009-06-08 10:55:00,7.43,7.43,7.42,7.43,129200.0,5.6236,5.6236,5.616,5.6236,129200.0
2009-06-08 11:00:00,7.43,7.44,7.42,7.42,98400.0,5.6236,5.6311,5.616,5.616,98400.0
2009-06-08 11:05:00,7.42,7.43,7.41,7.41,98800.0,5.616,5.6236,5.6084,5.6084,98800.0
2009-06-08 11:10:00,7.41,7.42,7.4,7.42,161600.0,5.6084,5.616,5.6009,5.616,161600.0
2009-06-08 11:15:00,7.42,7.44,7.42,7.43,112800.0,5.616,5.6311,5.616,5.6236,112800.0
2009-06-08 11:20:00,7.44,7.44,7.43,7.43,133200.0,5.6311,5.6311,5.6236,5.6236,133200.0
2009-06-08 11:25:00,7.43,7.43,7.4,7.4,170800.0,5.6236,5.6236,5.6009,5.6009,170800.0
2009-06-08 11:30:00,7.4,7.41,7.39,7.41,315400.0,5.6009,5.6084,5.5933,5.6084,315400.0
2009-06-08 11:35:00,7.41,7.41,7.4,7.4,223000.0,5.6084,5.6084,5.6009,5.6009,223000.0
2009-06-08 11:40:00,7.4,7.41,7.4,7.41,172400.0,5.6009,5.6084,5.6009,5.6084,172400.0
2009-06-08 11:45:00,7.41,7.42,7.4,7.41,161800.0,5.6084,5.616,5.6009,5.6084,161800.0
2009-06-08 11:50:00,7.41,7.41,7.4,7.4,80000.0,5.6084,5.6084,5.6009,5.6009,80000.0
2009-06-08 11:55:00,7.4,7.42,7.4,7.42,57600.0,5.6009,5.616,5.6009,5.616,57600.0
2009-06-08 12:00:00,7.42,7.43,7.4,7.4,203200.0,5.616,5.6236,5.6009,5.6009,203200.0
2009-06-08 12:05:00,7.4,7.4,7.39,7.39,145800.0,5.6009,5.6009,5.5933,5.5933,145800.0
2009-06-08 12:10:00,7.4,7.4,7.38,7.38,137800.0,5.6009,5.6009,5.5857,5.5857,137800.0
2009-06-08 12:15:00,7.38,7.38,7.37,7.38,69200.0,5.5857,5.5857,5.5782,5.5857,69200.0
2009-06-08 12:20:00,7.38,7.39,7.38,7.39,35400.0,5.5857,5.5933,5.5857,5.5933,35400.0
2009-06-08 12:25:00,7.39,7.4,7.39,7.4,270600.0,5.5933,5.6009,5.5933,5.6009,270600.0
2009-06-08 12:30:00,7.4,7.42,7.4,7.4,156800.0,5.6009,5.616,5.6009,5.6009,156800.0
2009-06-08 12:35:00,7.4,7.43,7.4,7.42,148600.0,5.6009,5.6236,5.6009,5.616,148600.0
2009-06-08 12:40:00,7.42,7.42,7.41,7.41,68000.0,5.616,5.616,5.6084,5.6084,68000.0
2009-06-08 12:45:00,7.41,7.41,7.4,7.4,172600.0,5.6084,5.6084,5.6009,5.6009,172600.0
2009-06-08 12:50:00,7.4,7.41,7.4,7.41,44400.0,5.6009,5.6084,5.6009,5.6084,44400.0
2009-06-08 12:55:00,7.4,7.41,7.4,7.4,292600.0,5.6009,5.6084,5.6009,5.6009,292600.0
2009-06-08 13:00:00,7.4,7.4,7.38,7.38,227000.0,5.6009,5.6009,5.5857,5.5857,227000.0
2009-06-08 13:05:00,7.38,7.38,7.38,7.38,177600.0,5.5857,5.5857,5.5857,5.5857,177600.0
2009-06-08 13:10:00,7.38,7.38,7.38,7.38,150800.0,5.5857,5.5857,5.5857,5.5857,150800.0
2009-06-08 13:15:00,7.38,7.39,7.38,7.39,242400.0,5.5857,5.5933,5.5857,5.5933,242400.0
2009-06-08 13:20:00,7.38,7.39,7.38,7.39,49200.0,5.5857,5.5933,5.5857,5.5933,49200.0
2009-06-08 13:25:00,7.39,7.39,7.37,7.38,120800.0,5.5933,5.5933,5.5782,5.5857,120800.0
2009-06-08 13:30:00,7.38,7.38,7.38,7.38,22200.0,5.5857,5.5857,5.5857,5.5857,22200.0
2009-06-08 13:35:00,7.38,7.39,7.38,7.38,42600.0,5.5857,5.5933,5.5857,5.5857,42600.0
2009-06-08 13:40:00,7.39,7.4,7.38,7.4,88200.0,5.5933,5.6009,5.5857,5.6009,88200.0
2009-06-08 13:45:00,7.4,7.42,7.4,7.41,173200.0,5.6009,5.616,5.6009,5.6084,173200.0
2009-06-08 13:50:00,7.42,7.42,7.4,7.41,79200.0,5.616,5.616,5.6009,5.6084,79200.0
2009-06-08 13:55:00,7.4,7.41,7.4,7.4,122400.0,5.6009,5.6084,5.6009,5.6009,122400.0
2009-06-08 14:00:00,7.4,7.41,7.4,7.4,151000.0,5.6009,5.6084,5.6009,5.6009,151000.0
2009-06-08 14:05:00,7.4,7.4,7.37,7.37,224400.0,5.6009,5.6009,5.5782,5.5782,224400.0
2009-06-08 14:10:00,7.37,7.38,7.37,7.38,88800.0,5.5782,5.5857,5.5782,5.5857,88800.0
2009-06-08 14:15:00,7.38,7.38,7.37,7.38,86600.0,5.5857,5.5857,5.5782,5.5857,86600.0
2009-06-08 14:20:00,7.37,7.38,7.36,7.38,99600.0,5.5782,5.5857,5.5706,5.5857,99600.0
2009-06-08 14:25:00,7.38,7.4,7.36,7.4,310600.0,5.5857,5.6009,5.5706,5.6009,310600.0
2009-06-08 14:30:00,7.4,7.42,7.38,7.38,244400.0,5.6009,5.616,5.5857,5.5857,244400.0
2009-06-08 14:35:00,7.38,7.39,7.37,7.39,161600.0,5.5857,5.5933,5.5782,5.5933,161600.0
2009-06-08 14:40:00,7.39,7.39,7.38,7.38,77800.0,5.5933,5.5933,5.5857,5.5857,77800.0
2009-06-08 14:45:00,7.38,7.39,7.36,7.39,232600.0,5.5857,5.5933,5.5706,5.5933,232600.0
2009-06-08 14:50:00,7.4,7.41,7.39,7.39,102000.0,5.6009,5.6084,5.5933,5.5933,102000.0
2009-06-08 14:55:00,7.4,7.41,7.39,7.41,116800.0,5.6009,5.6084,5.5933,5.6084,116800.0
2009-06-08 15:00:00,7.41,7.43,7.4,7.42,171600.0,5.6084,5.6236,5.6009,5.616,171600.0
2009-06-08 15:05:00,7.42,7.42,7.4,7.42,92200.0,5.616,5.616,5.6009,5.616,92200.0
2009-06-08 15:10:00,7.42,7.43,7.41,7.42,251400.0,5.616,5.6236,5.6084,5.616,251400.0
2009-06-08 15:15:00,7.42,7.46,7.42,7.46,230200.0,5.616,5.6463,5.616,5.6463,230200.0
2009-06-08 15:20:00,7.46,7.5,7.46,7.5,569000.0,5.6463,5.6766,5.6463,5.6766,569000.0
2009-06-08 15:25:00,7.5,7.5,7.48,7.49,218200.0,5.6766,5.6766,5.6614,5.669,218200.0
2009-06-08 15:30:00,7.49,7.53,7.49,7.52,554200.0,5.669,5.6993,5.669,5.6917,554200.0
2009-06-08 15:35:00,7.52,7.53,7.48,7.48,439800.0,5.6917,5.6993,5.6614,5.6614,439800.0
2009-06-08 15:40:00,7.49,7.49,7.47,7.48,291400.0,5.669,5.669,5.6538,5.6614,291400.0
2009-06-08 15:45:00,7.48,7.49,7.47,7.48,278000.0,5.6614,5.669,5.6538,5.6614,278000.0
2009-06-08 15:50:00,7.48,7.49,7.47,7.48,324000.0,5.6614,5.669,5.6538,5.6614,324000.0
2009-06-08 15:55:00,7.48,7.5,7.48,7.49,1255800.0,5.6614,5.6766,5.6614,5.669,1255800.0
2009-06-09 09:30:00,7.39,7.59,7.39,7.59,426000.0,5.5933,5.7447,5.5933,5.7447,426000.0
2009-06-09 09:35:00,7.59,7.67,7.59,7.61,668200.0,5.7447,5.8052,5.7447,5.7598,668200.0
2009-06-09 09:40:00,7.6,7.64,7.59,7.6,375400.0,5.7522,5.7825,5.7447,5.7522,375400.0
2009-06-09 09:45:00,7.59,7.62,7.57,7.58,545600.0,5.7447,5.7674,5.7295,5.7371,545600.0
2009-06-09 09:50:00,7.58,7.59,7.53,7.58,465600.0,5.7371,5.7447,5.6993,5.7371,465600.0
2009-06-09 09:55:00,7.58,7.59,7.53,7.56,402400.0,5.7371,5.7447,5.6993,5.722,402400.0
2009-06-09 10:00:00,7.56,7.59,7.53,7.54,505600.0,5.722,5.7447,5.6993,5.7068,505600.0
2009-06-09 10:05:00,7.54,7.58,7.53,7.57,289800.0,5.7068,5.7371,5.6993,5.7295,289800.0
2009-06-09 10:10:00,7.56,7.59,7.56,7.58,274200.0,5.722,5.7447,5.722,5.7371,274200.0
2009-06-09 10:15:00,7.58,7.6,7.56,7.57,268600.0,5.7371,5.7522,5.722,5.7295,268600.0
2009-06-09 10:20:00,7.57,7.58,7.56,7.56,184200.0,5.7295,5.7371,5.722,5.722,184200.0
2009-06-09 10:25:00,7.56,7.56,7.56,7.56,116800.0,5.722,5.722,5.722,5.722,116800.0
2009-06-09 10:30:00,7.56,7.58,7.56,7.58,165200.0,5.722,5.7371,5.722,5.7371,165200.0
2009-06-09 10:35:00,7.58,7.59,7.57,7.59,118400.0,5.7371,5.7447,5.7295,5.7447,118400.0
2009-06-09 10:40:00,7.59,7.62,7.59,7.6,296000.0,5.7447,5.7674,5.7447,5.7522,296000.0
2009-06-09 10:45:00,7.6,7.61,7.57,7.58,248800.0,5.7522,5.7598,5.7295,5.7371,248800.0
2009-06-09 10:50:00,7.58,7.58,7.56,7.56,183000.0,5.7371,5.7371,5.722,5.722,183000.0
2009-06-09 10:55:00,7.56,7.59,7.56,7.59,159000.0,5.722,5.7447,5.722,5.7447,159000.0
2009-06-09 11:00:00,7.58,7.59,7.56,7.58,122800.0,5.7371,5.7447,5.722,5.7371,122800.0
2009-06-09 11:05:00,7.58,7.62,7.58,7.61,120800.0,5.7371,5.7674,5.7371,5.7598,120800.0
2009-06-09 11:10:00,7.61,7.62,7.6,7.6,128000.0,5.7598,5.7674,5.7522,5.7522,128000.0
2009-06-09 11:15:00,7.61,7.62,7.6,7.62,236000.0,5.7598,5.7674,5.7522,5.7674,236000.0
2009-06-09 11:20:00,7.62,7.66,7.62,7.66,1408000.0,5.7674,5.7977,5.7674,5.7977,1408000.0
2009-06-09 11:25:00,7.66,7.67,7.65,7.66,484600.0,5.7977,5.8052,5.7901,5.7977,484600.0
2009-06-09 11:30:00,7.66,7.67,7.66,7.66,219800.0,5.7977,5.8052,5.7977,5.7977,219800.0
2009-06-09 11:35:00,7.66,7.66,7.65,7.65,52200.0,5.7977,5.7977,5.7901,5.7901,52200.0
2009-06-09 11:40:00,7.65,7.65,7.63,7.63,119200.0,5.7901,5.7901,5.7749,5.7749,119200.0
2009-06-09 11:45:00,7.63,7.63,7.61,7.61,214400.0,5.7749,5.7749,5.7598,5.7598,214400.0
2009-06-09 11:50:00,7.61,7.61,7.59,7.59,121200.0,5.7598,5.7598,5.7447,5.7447,121200.0
2009-06-09 11:55:00,7.59,7.6,7.59,7.59,128400.0,5.7447,5.7522,5.7447,5.7447,128400.0
2009-06-09 12:00:00,7.59,7.6,7.58,7.58,160000.0,5.7447,5.7522,5.7371,5.7371,160000.0
2009-06-09 12:05:00,7.59,7.6,7.58,7.59,175000.0,5.7447,5.7522,5.7371,5.7447,175000.0
2009-06-09 12:10:00,7.59,7.59,7.57,7.58,158200.0,5.7447,5.7447,5.7295,5.7371,158200.0
2009-06-09 12:15:00,7.57,7.58,7.57,7.57,138800.0,5.7295,5.7371,5.7295,5.7295,138800.0
2009-06-09 12:20:00,7.58,7.6,7.58,7.59,323000.0,5.7371,5.7522,5.7371,5.7447,323000.0
2009-06-09 12:25:00,7.59,7.6,7.59,7.6,318600.0,5.7447,5.7522,5.7447,5.7522,318600.0
2009-06-09 12:30:00,7.6,7.61,7.6,7.61,75600.0,5.7522,5.7598,5.7522,5.7598,75600.0
2009-06-09 12:35:00,7.61,7.62,7.6,7.6,240000.0,5.7598,5.7674,5.7522,5.7522,240000.0
2009-06-09 12:40:00,7.6,7.61,7.57,7.58,225600.0,5.7522,5.7598,5.7295,5.7371,225600.0
2009-06-09 12:45:00,7.58,7.59,7.57,7.59,121800.0,5.7371,5.7447,5.7295,5.7447,121800.0
2009-06-09 12:50:00,7.59,7.59,7.58,7.58,121600.0,5.7447,5.7447,5.7371,5.7371,121600.0
2009-06-09 12:55:00,7.58,7.59,7.58,7.59,66000.0,5.7371,5.7447,5.7371,5.7447,66000.0
2009-06-09 13:00:00,7.59,7.61,7.59,7.61,230600.0,5.7447,5.7598,5.7447,5.7598,230600.0
2009-06-09 13:05:00,7.61,7.61,7.6,7.6,164400.0,5.7598,5.7598,5.7522,5.7522,164400.0
2009-06-09 13:10:00,7.6,7.6,7.58,7.59,201200.0,5.7522,5.7522,5.7371,5.7447,201200.0
2009-06-09 13:15:00,7.59,7.6,7.59,7.6,69400.0,5.7447,5.7522,5.7447,5.7522,69400.0
2009-06-09 13:20:00,7.6,7.6,7.59,7.59,199800.0,5.7522,5.7522,5.7447,5.7447,199800.0
2009-06-09 13:25:00,7.6,7.62,7.59,7.61,215800.0,5.7522,5.7674,5.7447,5.7598,215800.0
2009-06-09 13:30:00,7.62,7.62,7.59,7.6,124000.0,5.7674,5.7674,5.7447,5.7522,124000.0
2009-06-09 13:35:00,7.6,7.61,7.59,7.61,151800.0,5.7522,5.7598,5.7447,5.7598,151800.0
2009-06-09 13:40:00,7.61,7.61,7.59,7.61,126400.0,5.7598,5.7598,5.7447,5.7598,126400.0
2009-06-09 13:45:00,7.6,7.61,7.59,7.59,123600.0,5.7522,5.7598,5.7447,5.7447,123600.0
2009-06-09 13:50:00,7.59,7.61,7.59,7.61,67400.0,5.7447,5.7598,5.7447,5.7598,67400.0
2009-06-09 13:55:00,7.61,7.63,7.6,7.63,113400.0,5.7598,5.7749,5.7522,5.7749,113400.0
2009-06-09 14:00:00,7.63,7.63,7.61,7.62,132200.0,5.7749,5.7749,5.7598,5.7674,132200.0
2009-06-09 14:05:00,7.61,7.62,7.61,7.62,99000.0,5.7598,5.7674,5.7598,5.7674,99000.0
2009-06-09 14:10:00,7.61,7.62,7.61,7.62,46200.0,5.7598,5.7674,5.7598,5.7674,46200.0
2009-06-09 14:15:00,7.62,7.64,7.62,7.64,213400.0,5.7674,5.7825,5.7674,5.7825,213400.0
2009-06-09 14:20:00,7.64,7.64,7.62,7.63,126000.0,5.7825,5.7825,5.7674,5.7749,126000.0
2009-06-09 14:25:00,7.62,7.64,7.62,7.63,135200.0,5.7674,5.7825,5.7674,5.7749,135200.0
2009-06-09 14:30:00,7.63,7.65,7.63,7.64,211800.0,5.7749,5.7901,5.7749,5.7825,211800.0
2009-06-09 14:35:00,7.64,7.64,7.62,7.63,109600.0,5.7825,5.7825,5.7674,5.7749,109600.0
2009-06-09 14:40:00,7.63,7.64,7.62,7.62,171400.0,5.7749,5.7825,5.7674,5.7674,171400.0
2009-06-09 14:45:00,7.62,7.63,7.61,7.62,209400.0,5.7674,5.7749,5.7598,5.7674,209400.0
2009-06-09 14:50:00,7.62,7.63,7.6,7.6,144600.0,5.7674,5.7749,5.7522,5.7522,144600.0
2009-06-09 14:55:00,7.6,7.62,7.6,7.62,164600.0,5.7522,5.7674,5.7522,5.7674,164600.0
2009-06-09 15:00:00,7.62,7.63,7.59,7.59,237600.0,5.7674,5.7749,5.7447,5.7447,237600.0
2009-06-09 15:05:00,7.59,7.61,7.59,7.6,132000.0,5.7447,5.7598,5.7447,5.7522,132000.0
2009-06-09 15:10:00,7.6,7.6,7.58,7.59,212000.0,5.7522,5.7522,5.7371,5.7447,212000.0
2009-06-09 15:15:00,7.59,7.6,7.57,7.6,237800.0,5.7447,5.7522,5.7295,5.7522,237800.0
2009-06-09 15:20:00,7.6,7.6,7.59,7.6,127400.0,5.7522,5.7522,5.7447,5.7522,127400.0
2009-06-09 15:25:00,7.6,7.61,7.59,7.61,108800.0,5.7522,5.7598,5.7447,5.7598,108800.0
2009-06-09 15:30:00,7.61,7.61,7.59,7.61,285000.0,5.7598,5.7598,5.7447,5.7598,285000.0
2009-06-09 15:35:00,7.6,7.62,7.6,7.61,154600.0,5.7522,5.7674,5.7522,5.7598,154600.0
2009-06-09 15:40:00,7.61,7.62,7.59,7.6,245600.0,5.7598,5.7674,5.7447,5.7522,245600.0
2009-06-09 15:45:00,7.6,7.61,7.58,7.6,228800.0,5.7522,5.7598,5.7371,5.7522,228800.0
2009-06-09 15:50:00,7.61,7.63,7.61,7.62,459000.0,5.7598,5.7749,5.7598,5.7674,459000.0
2009-06-09 15:55:00,7.62,7.62,7.58,7.6,876400.0,5.7674,5.7674,5.7371,5.7522,876400.0
2009-06-10 09:30:00,7.59,7.7,7.59,7.68,500400.0,5.7447,5.8279,5.7447,5.8128,500400.0
2009-06-10 09:35:00,7.68,7.68,7.62,7.63,510400.0,5.8128,5.8128,5.7674,5.7749,510400.0
2009-06-10 09:40:00,7.63,7.63,7.57,7.58,328400.0,5.7749,5.7749,5.7295,5.7371,328400.0
2009-06-10 09:45:00,7.57,7.58,7.5,7.51,1526800.0,5.7295,5.7371,5.6766,5.6841,1526800.0
2009-06-10 09:50:00,7.51,7.53,7.5,7.5,562600.0,5.6841,5.6993,5.6766,5.6766,562600.0
2009-06-10 09:55:00,7.5,7.53,7.5,7.53,394600.0,5.6766,5.6993,5.6766,5.6993,394600.0
2009-06-10 10:00:00,7.53,7.53,7.47,7.48,760800.0,5.6993,5.6993,5.6538,5.6614,760800.0
2009-06-10 10:05:00,7.48,7.5,7.48,7.49,611800.0,5.6614,5.6766,5.6614,5.669,611800.0
2009-06-10 10:10:00,7.49,7.49,7.43,7.45,533400.0,5.669,5.669,5.6236,5.6387,533400.0
2009-06-10 10:15:00,7.45,7.47,7.45,7.46,379400.0,5.6387,5.6538,5.6387,5.6463,379400.0
2009-06-10 10:20:00,7.45,7.5,7.45,7.49,524400.0,5.6387,5.6766,5.6387,5.669,524400.0
2009-06-10 10:25:00,7.49,7.51,7.49,7.5,347200.0,5.669,5.6841,5.669,5.6766,347200.0
2009-06-10 10:30:00,7.5,7.5,7.48,7.5,255400.0,5.6766,5.6766,5.6614,5.6766,255400.0
2009-06-10 10:35:00,7.5,7.5,7.48,7.48,217200.0,5.6766,5.6766,5.6614,5.6614,217200.0
2009-06-10 10:40:00,7.48,7.49,7.48,7.48,190200.0,5.6614,5.669,5.6614,5.6614,190200.0
2009-06-10 10:45:00,7.48,7.48,7.45,7.45,333600.0,5.6614,5.6614,5.6387,5.6387,333600.0
2009-06-10 10:50:00,7.45,7.47,7.45,7.46,267000.0,5.6387,5.6538,5.6387,5.6463,267000.0
2009-06-10 10:55:00,7.46,7.48,7.45,7.48,148200.0,5.6463,5.6614,5.6387,5.6614,148200.0
2009-06-10 11:00:00,7.48,7.48,7.44,7.47,241600.0,5.6614,5.6614,5.6311,5.6538,241600.0
2009-06-10 11:05:00,7.47,7.47,7.43,7.44,380600.0,5.6538,5.6538,5.6236,5.6311,380600.0
2009-06-10 11:10:00,7.44,7.47,7.43,7.47,382000.0,5.6311,5.6538,5.6236,5.6538,382000.0
2009-06-10 11:15:00,7.46,7.47,7.45,7.46,857200.0,5.6463,5.6538,5.6387,5.6463,857200.0
2009-06-10 11:20:00,7.47,7.48,7.46,7.48,534400.0,5.6538,5.6614,5.6463,5.6614,534400.0
2009-06-10 11:25:00,7.48,7.49,7.47,7.48,355000.0,5.6614,5.669,5.6538,5.6614,355000.0
2009-06-10 11:30:00,7.49,7.52,7.48,7.51,359600.0,5.669,5.6917,5.6614,5.6841,359600.0
2009-06-10 11:35:00,7.51,7.52,7.49,7.5,362000.0,5.6841,5.6917,5.669,5.6766,362000.0
2009-06-10 11:40:00,7.5,7.5,7.47,7.48,194800.0,5.6766,5.6766,5.6538,5.6614,194800.0
2009-06-10 11:45:00,7.48,7.49,7.47,7.47,503400.0,5.6614,5.669,5.6538,5.6538,503400.0
2009-06-10 11:50:00,7.47,7.47,7.46,7.46,121200.0,5.6538,5.6538,5.6463,5.6463,121200.0
2009-06-10 11:55:00,7.46,7.46,7.46,7.46,103800.0,5.6463,5.6463,5.6463,5.6463,103800.0
2009-06-10 12:00:00,7.46,7.49,7.46,7.48,228000.0,5.6463,5.669,5.6463,5.6614,228000.0
2009-06-10 12:05:00,7.48,7.49,7.47,7.47,69800.0,5.6614,5.669,5.6538,5.6538,69800.0
2009-06-10 12:10:00,7.47,7.48,7.45,7.46,180000.0,5.6538,5.6614,5.6387,5.6463,180000.0
2009-06-10 12:15:00,7.46,7.47,7.46,7.47,119000.0,5.6463,5.6538,5.6463,5.6538,119000.0
2009-06-10 12:20:00,7.47,7.47,7.43,7.43,123800.0,5.6538,5.6538,5.6236,5.6236,123800.0
2009-06-10 12:25:00,7.43,7.45,7.43,7.45,82000.0,5.6236,5.6387,5.6236,5.6387,82000.0
2009-06-10 12:30:00,7.45,7.45,7.42,7.43,167600.0,5.6387,5.6387,5.616,5.6236,167600.0
2009-06-10 12:35:00,7.43,7.45,7.43,7.45,49600.0,5.6236,5.6387,5.6236,5.6387,49600.0
2009-06-10 12:40:00,7.44,7.45,7.44,7.45,178400.0,5.6311,5.6387,5.6311,5.6387,178400.0
2009-06-10 12:45:00,7.44,7.45,7.43,7.45,121800.0,5.6311,5.6387,5.6236,5.6387,121800.0
2009-06-10 12:50:00,7.45,7.46,7.45,7.46,92400.0,5.6387,5.6463,5.6387,5.6463,92400.0
2009-06-10 12:55:00,7.46,7.46,7.45,7.46,43200.0,5.6463,5.6463,5.6387,5.6463,43200.0
2009-06-10 13:00:00,7.46,7.46,7.41,7.41,211600.0,5.6463,5.6463,5.6084,5.6084,211600.0
2009-06-10 13:05:00,7.41,7.42,7.39,7.4,176800.0,5.6084,5.616,5.5933,5.6009,176800.0
2009-06-10 13:10:00,7.4,7.41,7.4,7.41,65200.0,5.6009,5.6084,5.6009,5.6084,65200.0
2009-06-10 13:15:00,7.41,7.41,7.38,7.38,90800.0,5.6084,5.6084,5.5857,5.5857,90800.0
2009-06-10 13:20:00,7.39,7.39,7.37,7.38,113800.0,5.5933,5.5933,5.5782,5.5857,113800.0
2009-06-10 13:25:00,7.38,7.4,7.37,7.38,217600.0,5.5857,5.6009,5.5782,5.5857,217600.0
2009-06-10 13:30:00,7.39,7.39,7.37,7.38,207600.0,5.5933,5.5933,5.5782,5.5857,207600.0
2009-06-10 13:35:00,7.38,7.38,7.35,7.35,409200.0,5.5857,5.5857,5.563,5.563,409200.0
2009-06-10 13:40:00,7.36,7.36,7.34,7.34,97200.0,5.5706,5.5706,5.5555,5.5555,97200.0
2009-06-10 13:45:00,7.34,7.34,7.32,7.33,226800.0,5.5555,5.5555,5.5403,5.5479,226800.0
2009-06-10 13:50:00,7.33,7.36,7.32,7.36,135200.0,5.5479,5.5706,5.5403,5.5706,135200.0
2009-06-10 13:55:00,7.36,7.38,7.35,7.37,168000.0,5.5706,5.5857,5.563,5.5782,168000.0
2009-06-10 14:00:00,7.37,7.37,7.35,7.36,136800.0,5.5782,5.5782,5.563,5.5706,136800.0
2009-06-10 14:05:00,7.36,7.37,7.33,7.35,162800.0,5.5706,5.5782,5.5479,5.563,162800.0
2009-06-10 14:10:00,7.35,7.39,7.35,7.39,154200.0,5.563,5.5933,5.563,5.5933,154200.0
2009-06-10 14:15:00,7.39,7.39,7.37,7.37,172200.0,5.5933,5.5933,5.5782,5.5782,172200.0
2009-06-10 14:20:00,7.37,7.38,7.36,7.37,311600.0,5.5782,5.5857,5.5706,5.5782,311600.0
2009-06-10 14:25:00,7.37,7.4,7.36,7.39,389400.0,5.5782,5.6009,5.5706,5.5933,389400.0
2009-06-10 14:30:00,7.38,7.4,7.37,7.39,130000.0,5.5857,5.6009,5.5782,5.5933,130000.0
2009-06-10 14:35:00,7.4,7.43,7.4,7.41,138800.0,5.6009,5.6236,5.6009,5.6084,138800.0
2009-06-10 14:40:00,7.41,7.41,7.4,7.41,77600.0,5.6084,5.6084,5.6009,5.6084,77600.0
2009-06-10 14:45:00,7.41,7.42,7.41,7.42,68000.0,5.6084,5.616,5.6084,5.616,68000.0
2009-06-10 14:50:00,7.42,7.45,7.41,7.45,227800.0,5.616,5.6387,5.6084,5.6387,227800.0
2009-06-10 14:55:00,7.45,7.46,7.42,7.42,204600.0,5.6387,5.6463,5.616,5.616,204600.0
2009-06-10 15:00:00,7.42,7.43,7.41,7.41,108000.0,5.616,5.6236,5.6084,5.6084,108000.0
2009-06-10 15:05:00,7.41,7.42,7.39,7.4,308000.0,5.6084,5.616,5.5933,5.6009,308000.0
2009-06-10 15:10:00,7.39,7.41,7.39,7.4,138200.0,5.5933,5.6084,5.5933,5.6009,138200.0
2009-06-10 15:15:00,7.4,7.4,7.37,7.39,268000.0,5.6009,5.6009,5.5782,5.5933,268000.0
2009-06-10 15:20:00,7.39,7.41,7.39,7.4,230800.0,5.5933,5.6084,5.5933,5.6009,230800.0
2009-06-10 15:25:00,7.4,7.41,7.38,7.39,289400.0,5.6009,5.6084,5.5857,5.5933,289400.0
2009-06-10 15:30:00,7.39,7.43,7.38,7.42,320200.0,5.5933,5.6236,5.5857,5.616,320200.0
2009-06-10 15:35:00,7.42,7.45,7.42,7.43,423400.0,5.616,5.6387,5.616,5.6236,423400.0
2009-06-10 15:40:00,7.43,7.45,7.42,7.44,258800.0,5.6236,5.6387,5.616,5.6311,258800.0
2009-06-10 15:45:00,7.45,7.45,7.42,7.43,484600.0,5.6387,5.6387,5.616,5.6236,484600.0
2009-06-10 15:50:00,7.43,7.46,7.42,7.46,794000.0,5.6236,5.6463,5.616,5.6463,794000.0
2009-06-10 15:55:00,7.46,7.46,7.43,7.45,703400.0,5.6463,5.6463,5.6236,5.6387,703400.0
2009-06-11 09:30:00,7.42,7.51,7.4,7.5,944200.0,5.616,5.6841,5.6009,5.6766,944200.0
2009-06-11 09:35:00,7.5,7.5,7.4,7.45,533000.0,5.6766,5.6766,5.6009,5.6387,533000.0
2009-06-11 09:40:00,7.45,7.45,7.41,7.43,303200.0,5.6387,5.6387,5.6084,5.6236,303200.0
2009-06-11 09:45:00,7.43,7.52,7.43,7.47,1393400.0,5.6236,5.6917,5.6236,5.6538,1393400.0
2009-06-11 09:50:00,7.47,7.47,7.42,7.44,657000.0,5.6538,5.6538,5.616,5.6311,657000.0
2009-06-11 09:55:00,7.44,7.45,7.37,7.39,703600.0,5.6311,5.6387,5.5782,5.5933,703600.0
2009-06-11 10:00:00,7.39,7.4,7.37,7.38,416600.0,5.5933,5.6009,5.5782,5.5857,416600.0
2009-06-11 10:05:00,7.38,7.4,7.38,7.39,420800.0,5.5857,5.6009,5.5857,5.5933,420800.0
2009-06-11 10:10:00,7.39,7.4,7.39,7.4,283400.0,5.5933,5.6009,5.5933,5.6009,283400.0
2009-06-11 10:15:00,7.4,7.43,7.4,7.43,389600.0,5.6009,5.6236,5.6009,5.6236,389600.0
2009-06-11 10:20:00,7.43,7.44,7.41,7.41,288800.0,5.6236,5.6311,5.6084,5.6084,288800.0
2009-06-11 10:25:00,7.42,7.42,7.41,7.41,110000.0,5.616,5.616,5.6084,5.6084,110000.0
2009-06-11 10:30:00,7.41,7.41,7.39,7.39,210200.0,5.6084,5.6084,5.5933,5.5933,210200.0
2009-06-11 10:35:00,7.39,7.39,7.36,7.37,184000.0,5.5933,5.5933,5.5706,5.5782,184000.0
2009-06-11 10:40:00,7.37,7.38,7.37,7.37,179200.0,5.5782,5.5857,5.5782,5.5782,179200.0
2009-06-11 10:45:00,7.37,7.38,7.36,7.37,240200.0,5.5782,5.5857,5.5706,5.5782,240200.0
2009-06-11 10:50:00,7.38,7.38,7.37,7.38,196800.0,5.5857,5.5857,5.5782,5.5857,196800.0
2009-06-11 10:55:00,7.38,7.38,7.35,7.35,148600.0,5.5857,5.5857,5.563,5.563,148600.0
2009-06-11 11:00:00,7.36,7.36,7.33,7.35,300800.0,5.5706,5.5706,5.5479,5.563,300800.0
2009-06-11 11:05:00,7.34,7.34,7.31,7.31,313600.0,5.5555,5.5555,5.5327,5.5327,313600.0
2009-06-11 11:10:00,7.31,7.31,7.3,7.3,247600.0,5.5327,5.5327,5.5252,5.5252,247600.0
2009-06-11 11:15:00,7.31,7.34,7.3,7.34,309400.0,5.5327,5.5555,5.5252,5.5555,309400.0
2009-06-11 11:20:00,7.34,7.34,7.33,7.34,124600.0,5.5555,5.5555,5.5479,5.5555,124600.0
2009-06-11 11:25:00,7.34,7.34,7.32,7.33,246600.0,5.5555,5.5555,5.5403,5.5479,246600.0
2009-06-11 11:30:00,7.33,7.33,7.26,7.26,525400.0,5.5479,5.5479,5.4949,5.4949,525400.0
2009-06-11 11:35:00,7.26,7.27,7.26,7.26,378000.0,5.4949,5.5025,5.4949,5.4949,378000.0
2009-06-11 11:40:00,7.26,7.27,7.23,7.23,592600.0,5.4949,5.5025,5.4722,5.4722,592600.0
2009-06-11 11:45:00,7.23,7.24,7.22,7.22,361800.0,5.4722,5.4798,5.4646,5.4646,361800.0
2009-06-11 11:50:00,7.22,7.23,7.21,7.23,334600.0,5.4646,5.4722,5.4571,5.4722,334600.0
2009-06-11 11:55:00,7.23,7.24,7.21,7.21,201800.0,5.4722,5.4798,5.4571,5.4571,201800.0
2009-06-11 12:00:00,7.22,7.22,7.2,7.22,329000.0,5.4646,5.4646,5.4495,5.4646,329000.0
2009-06-11 12:05:00,7.22,7.23,7.22,7.22,268400.0,5.4646,5.4722,5.4646,5.4646,268400.0
2009-06-11 12:10:00,7.22,7.23,7.21,7.21,227600.0,5.4646,5.4722,5.4571,5.4571,227600.0
2009-06-11 12:15:00,7.21,7.22,7.21,7.22,90600.0,5.4571,5.4646,5.4571,5.4646,90600.0
2009-06-11 12:20:00,7.22,7.24,7.21,7.24,308200.0,5.4646,5.4798,5.4571,5.4798,308200.0
2009-06-11 12:25:00,7.24,7.25,7.22,7.23,64800.0,5.4798,5.4873,5.4646,5.4722,64800.0
2009-06-11 12:30:00,7.22,7.26,7.22,7.26,365600.0,5.4646,5.4949,5.4646,5.4949,365600.0
2009-06-11 12:35:00,7.26,7.26,7.25,7.26,55800.0,5.4949,5.4949,5.4873,5.4949,55800.0
2009-06-11 12:40:00,7.26,7.27,7.25,7.27,128000.0,5.4949,5.5025,5.4873,5.5025,128000.0
2009-06-11 12:45:00,7.27,7.27,7.26,7.27,225800.0,5.5025,5.5025,5.4949,5.5025,225800.0
2009-06-11 12:50:00,7.27,7.28,7.26,7.27,268800.0,5.5025,5.51,5.4949,5.5025,268800.0
2009-06-11 12:55:00,7.27,7.27,7.26,7.27,149800.0,5.5025,5.5025,5.4949,5.5025,149800.0
2009-06-11 13:00:00,7.27,7.3,7.26,7.26,301800.0,5.5025,5.5252,5.4949,5.4949,301800.0
2009-06-11 13:05:00,7.26,7.27,7.25,7.26,92000.0,5.4949,5.5025,5.4873,5.4949,92000.0
2009-06-11 13:10:00,7.26,7.27,7.25,7.26,182200.0,5.4949,5.5025,5.4873,5.4949,182200.0
2009-06-11 13:15:00,7.26,7.27,7.25,7.27,127600.0,5.4949,5.5025,5.4873,5.5025,127600.0
2009-06-11 13:20:00,7.27,7.28,7.26,7.28,343000.0,5.5025,5.51,5.4949,5.51,343000.0
2009-06-11 13:25:00,7.28,7.28,7.27,7.28,132600.0,5.51,5.51,5.5025,5.51,132600.0
2009-06-11 13:30:00,7.28,7.29,7.27,7.28,152600.0,5.51,5.5176,5.5025,5.51,152600.0
2009-06-11 13:35:00,7.28,7.29,7.28,7.29,315000.0,5.51,5.5176,5.51,5.5176,315000.0
2009-06-11 13:40:00,7.28,7.29,7.28,7.28,48200.0,5.51,5.5176,5.51,5.51,48200.0
2009-06-11 13:45:00,7.29,7.29,7.26,7.27,476200.0,5.5176,5.5176,5.4949,5.5025,476200.0
2009-06-11 13:50:00,7.27,7.27,7.24,7.25,523200.0,5.5025,5.5025,5.4798,5.4873,523200.0
2009-06-11 13:55:00,7.25,7.25,7.24,7.25,133600.0,5.4873,5.4873,5.4798,5.4873,133600.0
2009-06-11 14:00:00,7.24,7.25,7.22,7.22,309000.0,5.4798,5.4873,5.4646,5.4646,309000.0
2009-06-11 14:05:00,7.22,7.23,7.2,7.21,483800.0,5.4646,5.4722,5.4495,5.4571,483800.0
2009-06-11 14:10:00,7.2,7.21,7.18,7.18,704800.0,5.4495,5.4571,5.4344,5.4344,704800.0
2009-06-11 14:15:00,7.18,7.21,7.18,7.21,400400.0,5.4344,5.4571,5.4344,5.4571,400400.0
2009-06-11 14:20:00,7.21,7.21,7.18,7.2,271800.0,5.4571,5.4571,5.4344,5.4495,271800.0
2009-06-11 14:25:00,7.2,7.2,7.18,7.18,145200.0,5.4495,5.4495,5.4344,5.4344,145200.0
2009-06-11 14:30:00,7.18,7.18,7.18,7.18,283800.0,5.4344,5.4344,5.4344,5.4344,283800.0
2009-06-11 14:35:00,7.18,7.18,7.15,7.16,364800.0,5.4344,5.4344,5.4116,5.4192,364800.0
2009-06-11 14:40:00,7.16,7.19,7.15,7.19,389600.0,5.4192,5.4419,5.4116,5.4419,389600.0
2009-06-11 14:45:00,7.19,7.2,7.18,7.19,252600.0,5.4419,5.4495,5.4344,5.4419,252600.0
2009-06-11 14:50:00,7.19,7.2,7.19,7.2,413000.0,5.4419,5.4495,5.4419,5.4495,413000.0
2009-06-11 14:55:00,7.2,7.2,7.17,7.18,736600.0,5.4495,5.4495,5.4268,5.4344,736600.0
2009-06-11 15:00:00,7.17,7.19,7.17,7.18,395000.0,5.4268,5.4419,5.4268,5.4344,395000.0
2009-06-11 15:05:00,7.19,7.19,7.16,7.16,403600.0,5.4419,5.4419,5.4192,5.4192,403600.0
2009-06-11 15:10:00,7.16,7.17,7.15,7.16,289600.0,5.4192,5.4268,5.4116,5.4192,289600.0
2009-06-11 15:15:00,7.16,7.17,7.15,7.15,282000.0,5.4192,5.4268,5.4116,5.4116,282000.0
2009-06-11 15:20:00,7.15,7.18,7.15,7.18,379400.0,5.4116,5.4344,5.4116,5.4344,379400.0
2009-06-11 15:25:00,7.18,7.18,7.16,7.16,338200.0,5.4344,5.4344,5.4192,5.4192,338200.0
2009-06-11 15:30:00,7.16,7.16,7.13,7.13,634400.0,5.4192,5.4192,5.3965,5.3965,634400.0
2009-06-11 15:35:00,7.13,7.16,7.13,7.15,465600.0,5.3965,5.4192,5.3965,5.4116,465600.0
2009-06-11 15:40:00,7.14,7.15,7.13,7.13,320600.0,5.4041,5.4116,5.3965,5.3965,320600.0
2009-06-11 15:45:00,7.13,7.16,7.13,7.15,390600.0,5.3965,5.4192,5.3965,5.4116,390600.0
2009-06-11 15:50:00,7.16,7.18,7.15,7.15,889000.0,5.4192,5.4344,5.4116,5.4116,889000.0
2009-06-11 15:55:00,7.16,7.16,7.11,7.13,1441200.0,5.4192,5.4192,5.3814,5.3965,1441200.0
2009-06-12 09:30:00,7.1,7.21,7.06,7.19,737200.0,5.3738,5.4571,5.3435,5.4419,737200.0
2009-06-12 09:35:00,7.18,7.19,7.15,7.16,485800.0,5.4344,5.4419,5.4116,5.4192,485800.0
2009-06-12 09:40:00,7.16,7.16,7.09,7.1,1020200.0,5.4192,5.4192,5.3662,5.3738,1020200.0
2009-06-12 09:45:00,7.1,7.13,7.09,7.12,344000.0,5.3738,5.3965,5.3662,5.3889,344000.0
2009-06-12 09:50:00,7.12,7.12,7.07,7.07,867800.0,5.3889,5.3889,5.3511,5.3511,867800.0
2009-06-12 09:55:00,7.07,7.08,7.03,7.08,410600.0,5.3511,5.3587,5.3208,5.3587,410600.0
2009-06-12 10:00:00,7.08,7.08,7.01,7.03,503400.0,5.3587,5.3587,5.3057,5.3208,503400.0
2009-06-12 10:05:00,7.03,7.06,7.03,7.05,368600.0,5.3208,5.3435,5.3208,5.336,368600.0
2009-06-12 10:10:00,7.05,7.11,7.05,7.1,346600.0,5.336,5.3814,5.336,5.3738,346600.0
2009-06-12 10:15:00,7.1,7.14,7.1,7.14,341400.0,5.3738,5.4041,5.3738,5.4041,341400.0
2009-06-12 10:20:00,7.14,7.15,7.13,7.14,320800.0,5.4041,5.4116,5.3965,5.4041,320800.0
2009-06-12 10:25:00,7.14,7.14,7.11,7.11,241200.0,5.4041,5.4041,5.3814,5.3814,241200.0
2009-06-12 10:30:00,7.11,7.13,7.09,7.13,219200.0,5.3814,5.3965,5.3662,5.3965,219200.0
2009-06-12 10:35:00,7.13,7.16,7.13,7.16,301400.0,5.3965,5.4192,5.3965,5.4192,301400.0
2009-06-12 10:40:00,7.16,7.18,7.15,7.17,691800.0,5.4192,5.4344,5.4116,5.4268,691800.0
2009-06-12 10:45:00,7.17,7.17,7.15,7.16,209600.0,5.4268,5.4268,5.4116,5.4192,209600.0
2009-06-12 10:50:00,7.16,7.18,7.16,7.18,214400.0,5.4192,5.4344,5.4192,5.4344,214400.0
2009-06-12 10:55:00,7.18,7.18,7.17,7.17,199000.0,5.4344,5.4344,5.4268,5.4268,199000.0
2009-06-12 11:00:00,7.17,7.17,7.14,7.15,187600.0,5.4268,5.4268,5.4041,5.4116,187600.0
2009-06-12 11:05:00,7.14,7.15,7.13,7.14,115200.0,5.4041,5.4116,5.3965,5.4041,115200.0
2009-06-12 11:10:00,7.14,7.15,7.14,7.15,259400.0,5.4041,5.4116,5.4041,5.4116,259400.0
2009-06-12 11:15:00,7.15,7.16,7.15,7.15,91400.0,5.4116,5.4192,5.4116,5.4116,91400.0
2009-06-12 11:20:00,7.15,7.15,7.15,7.15,94000.0,5.4116,5.4116,5.4116,5.4116,94000.0
2009-06-12 11:25:00,7.14,7.15,7.14,7.14,170400.0,5.4041,5.4116,5.4041,5.4041,170400.0
2009-06-12 11:30:00,7.14,7.14,7.13,7.14,103200.0,5.4041,5.4041,5.3965,5.4041,103200.0
2009-06-12 11:35:00,7.14,7.14,7.14,7.14,60200.0,5.4041,5.4041,5.4041,5.4041,60200.0
2009-06-12 11:40:00,7.14,7.15,7.13,7.13,93400.0,5.4041,5.4116,5.3965,5.3965,93400.0
2009-06-12 11:45:00,7.13,7.14,7.12,7.13,131600.0,5.3965,5.4041,5.3889,5.3965,131600.0
2009-06-12 11:50:00,7.13,7.14,7.11,7.12,127400.0,5.3965,5.4041,5.3814,5.3889,127400.0
2009-06-12 11:55:00,7.12,7.12,7.11,7.11,66800.0,5.3889,5.3889,5.3814,5.3814,66800.0
2009-06-12 12:00:00,7.12,7.12,7.1,7.11,194000.0,5.3889,5.3889,5.3738,5.3814,194000.0
2009-06-12 12:05:00,7.11,7.11,7.11,7.11,66600.0,5.3814,5.3814,5.3814,5.3814,66600.0
2009-06-12 12:10:00,7.11,7.13,7.11,7.11,809200.0,5.3814,5.3965,5.3814,5.3814,809200.0
2009-06-12 12:15:00,7.11,7.12,7.1,7.1,599400.0,5.3814,5.3889,5.3738,5.3738,599400.0
2009-06-12 12:20:00,7.1,7.1,7.1,7.1,155000.0,5.3738,5.3738,5.3738,5.3738,155000.0
2009-06-12 12:25:00,7.1,7.1,7.1,7.1,26400.0,5.3738,5.3738,5.3738,5.3738,26400.0
2009-06-12 12:30:00,7.1,7.1,7.1,7.1,46400.0,5.3738,5.3738,5.3738,5.3738,46400.0
2009-06-12 12:35:00,7.1,7.13,7.1,7.12,143600.0,5.3738,5.3965,5.3738,5.3889,143600.0
2009-06-12 12:40:00,7.12,7.12,7.11,7.12,24800.0,5.3889,5.3889,5.3814,5.3889,24800.0
2009-06-12 12:45:00,7.12,7.14,7.11,7.12,169600.0,5.3889,5.4041,5.3814,5.3889,169600.0
2009-06-12 12:50:00,7.12,7.13,7.11,7.12,60200.0,5.3889,5.3965,5.3814,5.3889,60200.0
2009-06-12 12:55:00,7.12,7.14,7.12,7.14,157400.0,5.3889,5.4041,5.3889,5.4041,157400.0
2009-06-12 13:00:00,7.14,7.15,7.14,7.15,119600.0,5.4041,5.4116,5.4041,5.4116,119600.0
2009-06-12 13:05:00,7.14,7.15,7.13,7.13,100600.0,5.4041,5.4116,5.3965,5.3965,100600.0
2009-06-12 13:10:00,7.13,7.14,7.13,7.14,85600.0,5.3965,5.4041,5.3965,5.4041,85600.0
2009-06-12 13:15:00,7.14,7.16,7.14,7.15,123400.0,5.4041,5.4192,5.4041,5.4116,123400.0
2009-06-12 13:20:00,7.15,7.17,7.15,7.16,117800.0,5.4116,5.4268,5.4116,5.4192,117800.0
2009-06-12 13:25:00,7.16,7.17,7.16,7.16,72200.0,5.4192,5.4268,5.4192,5.4192,72200.0
2009-06-12 13:30:00,7.16,7.16,7.15,7.15,81400.0,5.4192,5.4192,5.4116,5.4116,81400.0
2009-06-12 13:35:00,7.16,7.16,7.15,7.16,80200.0,5.4192,5.4192,5.4116,5.4192,80200.0
2009-06-12 13:40:00,7.16,7.17,7.16,7.16,85000.0,5.4192,5.4268,5.4192,5.4192,85000.0
2009-06-12 13:45:00,7.16,7.18,7.16,7.18,144200.0,5.4192,5.4344,5.4192,5.4344,144200.0
2009-06-12 13:50:00,7.18,7.18,7.17,7.18,82200.0,5.4344,5.4344,5.4268,5.4344,82200.0
2009-06-12 13:55:00,7.18,7.18,7.17,7.17,87600.0,5.4344,5.4344,5.4268,5.4268,87600.0
2009-06-12 14:00:00,7.17,7.18,7.17,7.17,125000.0,5.4268,5.4344,5.4268,5.4268,125000.0
2009-06-12 14:05:00,7.17,7.18,7.17,7.18,89800.0,5.4268,5.4344,5.4268,5.4344,89800.0
2009-06-12 14:10:00,7.18,7.18,7.18,7.18,135000.0,5.4344,5.4344,5.4344,5.4344,135000.0
2009-06-12 14:15:00,7.18,7.2,7.18,7.2,88000.0,5.4344,5.4495,5.4344,5.4495,88000.0
2009-06-12 14:20:00,7.2,7.21,7.2,7.21,245000.0,5.4495,5.4571,5.4495,5.4571,245000.0
2009-06-12 14:25:00,7.21,7.22,7.2,7.21,170200.0,5.4571,5.4646,5.4495,5.4571,170200.0
2009-06-12 14:30:00,7.21,7.23,7.21,7.23,289400.0,5.4571,5.4722,5.4571,5.4722,289400.0
2009-06-12 14:35:00,7.23,7.23,7.22,7.23,93800.0,5.4722,5.4722,5.4646,5.4722,93800.0
2009-06-12 14:40:00,7.22,7.28,7.22,7.25,886400.0,5.4646,5.51,5.4646,5.4873,886400.0
2009-06-12 14:45:00,7.25,7.25,7.25,7.25,86800.0,5.4873,5.4873,5.4873,5.4873,86800.0
2009-06-12 14:50:00,7.25,7.26,7.24,7.25,274200.0,5.4873,5.4949,5.4798,5.4873,274200.0
2009-06-12 14:55:00,7.25,7.26,7.24,7.25,248000.0,5.4873,5.4949,5.4798,5.4873,248000.0
2009-06-12 15:00:00,7.25,7.26,7.24,7.25,462200.0,5.4873,5.4949,5.4798,5.4873,462200.0
2009-06-12 15:05:00,7.24,7.25,7.24,7.25,236400.0,5.4798,5.4873,5.4798,5.4873,236400.0
2009-06-12 15:10:00,7.25,7.26,7.24,7.25,321800.0,5.4873,5.4949,5.4798,5.4873,321800.0
2009-06-12 15:15:00,7.24,7.25,7.24,7.25,144600.0,5.4798,5.4873,5.4798,5.4873,144600.0
2009-06-12 15:20:00,7.25,7.25,7.25,7.25,113800.0,5.4873,5.4873,5.4873,5.4873,113800.0
2009-06-12 15:25:00,7.25,7.26,7.25,7.25,542200.0,5.4873,5.4949,5.4873,5.4873,542200.0
2009-06-12 15:30:00,7.25,7.26,7.25,7.25,785000.0,5.4873,5.4949,5.4873,5.4873,785000.0
2009-06-12 15:35:00,7.25,7.25,7.23,7.23,275400.0,5.4873,5.4873,5.4722,5.4722,275400.0
2009-06-12 15:40:00,7.23,7.25,7.23,7.25,195800.0,5.4722,5.4873,5.4722,5.4873,195800.0
2009-06-12 15:45:00,7.25,7.25,7.23,7.24,241800.0,5.4873,5.4873,5.4722,5.4798,241800.0
2009-06-12 15:50:00,7.24,7.26,7.24,7.25,632000.0,5.4798,5.4949,5.4798,5.4873,632000.0
2009-06-12 15:55:00,7.25,7.28,7.25,7.28,981000.0,5.4873,5.51,5.4873,5.51,981000.0
2009-06-15 09:30:00,7.21,7.22,7.13,7.15,405200.0,5.4571,5.4646,5.3965,5.4116,405200.0
2009-06-15 09:35:00,7.15,7.15,7.09,7.11,414400.0,5.4116,5.4116,5.3662,5.3814,414400.0
2009-06-15 09:40:00,7.1,7.11,7.06,7.07,511200.0,5.3738,5.3814,5.3435,5.3511,511200.0
2009-06-15 09:45:00,7.07,7.07,6.99,7.01,964600.0,5.3511,5.3511,5.2905,5.3057,964600.0
2009-06-15 09:50:00,7.01,7.03,6.98,7.0,518600.0,5.3057,5.3208,5.283,5.2981,518600.0
2009-06-15 09:55:00,7.0,7.0,7.0,7.0,215800.0,5.2981,5.2981,5.2981,5.2981,215800.0
2009-06-15 10:00:00,7.0,7.0,6.99,7.0,237800.0,5.2981,5.2981,5.2905,5.2981,237800.0
2009-06-15 10:05:00,6.99,7.02,6.99,7.02,207600.0,5.2905,5.3133,5.2905,5.3133,207600.0
2009-06-15 10:10:00,7.01,7.04,7.01,7.02,201200.0,5.3057,5.3284,5.3057,5.3133,201200.0
2009-06-15 10:15:00,7.02,7.03,7.01,7.03,247400.0,5.3133,5.3208,5.3057,5.3208,247400.0
2009-06-15 10:20:00,7.02,7.05,7.02,7.04,185800.0,5.3133,5.336,5.3133,5.3284,185800.0
2009-06-15 10:25:00,7.04,7.04,7.02,7.03,125800.0,5.3284,5.3284,5.3133,5.3208,125800.0
2009-06-15 10:30:00,7.04,7.04,6.97,6.98,289400.0,5.3284,5.3284,5.2754,5.283,289400.0
2009-06-15 10:35:00,6.98,6.99,6.96,6.97,191400.0,5.283,5.2905,5.2678,5.2754,191400.0
2009-06-15 10:40:00,6.96,6.99,6.96,6.98,401000.0,5.2678,5.2905,5.2678,5.283,401000.0
2009-06-15 10:45:00,6.98,7.01,6.98,7.01,164000.0,5.283,5.3057,5.283,5.3057,164000.0
2009-06-15 10:50:00,7.01,7.06,7.01,7.05,501400.0,5.3057,5.3435,5.3057,5.336,501400.0
2009-06-15 10:55:00,7.05,7.06,7.04,7.05,174200.0,5.336,5.3435,5.3284,5.336,174200.0
2009-06-15 11:00:00,7.05,7.05,7.02,7.03,314200.0,5.336,5.336,5.3133,5.3208,314200.0
2009-06-15 11:05:00,7.03,7.04,7.03,7.03,80200.0,5.3208,5.3284,5.3208,5.3208,80200.0
2009-06-15 11:10:00,7.03,7.03,7.02,7.03,355600.0,5.3208,5.3208,5.3133,5.3208,355600.0
2009-06-15 11:15:00,7.03,7.04,7.01,7.01,307000.0,5.3208,5.3284,5.3057,5.3057,307000.0
2009-06-15 11:20:00,7.01,7.03,7.0,7.03,168400.0,5.3057,5.3208,5.2981,5.3208,168400.0
2009-06-15 11:25:00,7.03,7.03,7.01,7.01,77800.0,5.3208,5.3208,5.3057,5.3057,77800.0
2009-06-15 11:30:00,7.01,7.04,7.01,7.04,455800.0,5.3057,5.3284,5.3057,5.3284,455800.0
2009-06-15 11:35:00,7.04,7.06,7.04,7.06,141800.0,5.3284,5.3435,5.3284,5.3435,141800.0
2009-06-15 11:40:00,7.06,7.07,7.05,7.07,354200.0,5.3435,5.3511,5.336,5.3511,354200.0
2009-06-15 11:45:00,7.06,7.07,7.05,7.06,546400.0,5.3435,5.3511,5.336,5.3435,546400.0
2009-06-15 11:50:00,7.06,7.07,7.04,7.04,377800.0,5.3435,5.3511,5.3284,5.3284,377800.0
2009-06-15 11:55:00,7.04,7.04,7.03,7.03,60200.0,5.3284,5.3284,5.3208,5.3208,60200.0
2009-06-15 12:00:00,7.03,7.03,7.02,7.02,61200.0,5.3208,5.3208,5.3133,5.3133,61200.0
2009-06-15 12:05:00,7.02,7.03,7.02,7.02,187200.0,5.3133,5.3208,5.3133,5.3133,187200.0
2009-06-15 12:10:00,7.03,7.03,7.01,7.01,130200.0,5.3208,5.3208,5.3057,5.3057,130200.0
2009-06-15 12:15:00,7.02,7.02,7.01,7.01,49000.0,5.3133,5.3133,5.3057,5.3057,49000.0
2009-06-15 12:20:00,7.01,7.03,7.01,7.03,180200.0,5.3057,5.3208,5.3057,5.3208,180200.0
2009-06-15 12:25:00,7.03,7.04,7.01,7.01,197000.0,5.3208,5.3284,5.3057,5.3057,197000.0
2009-06-15 12:30:00,7.01,7.03,7.01,7.03,158000.0,5.3057,5.3208,5.3057,5.3208,158000.0
2009-06-15 12:35:00,7.03,7.05,7.02,7.05,129400.0,5.3208,5.336,5.3133,5.336,129400.0
2009-06-15 12:40:00,7.04,7.06,7.04,7.06,62400.0,5.3284,5.3435,5.3284,5.3435,62400.0
2009-06-15 12:45:00,7.06,7.06,7.04,7.04,70800.0,5.3435,5.3435,5.3284,5.3284,70800.0
2009-06-15 12:50:00,7.04,7.06,7.03,7.04,115000.0,5.3284,5.3435,5.3208,5.3284,115000.0
2009-06-15 12:55:00,7.04,7.05,7.04,7.05,56200.0,5.3284,5.336,5.3284,5.336,56200.0
2009-06-15 13:00:00,7.05,7.05,7.03,7.03,135600.0,5.336,5.336,5.3208,5.3208,135600.0
2009-06-15 13:05:00,7.02,7.04,7.02,7.03,94000.0,5.3133,5.3284,5.3133,5.3208,94000.0
2009-06-15 13:10:00,7.03,7.05,7.03,7.04,48000.0,5.3208,5.336,5.3208,5.3284,48000.0
2009-06-15 13:15:00,7.04,7.05,7.02,7.02,93000.0,5.3284,5.336,5.3133,5.3133,93000.0
2009-06-15 13:20:00,7.02,7.02,7.02,7.02,20600.0,5.3133,5.3133,5.3133,5.3133,20600.0
2009-06-15 13:25:00,7.02,7.02,7.01,7.01,50800.0,5.3133,5.3133,5.3057,5.3057,50800.0
2009-06-15 13:30:00,7.01,7.01,6.97,6.98,253000.0,5.3057,5.3057,5.2754,5.283,253000.0
2009-06-15 13:35:00,6.98,6.98,6.98,6.98,14400.0,5.283,5.283,5.283,5.283,14400.0
2009-06-15 13:40:00,6.98,6.98,6.97,6.97,121400.0,5.283,5.283,5.2754,5.2754,121400.0
2009-06-15 13:45:00,6.97,7.0,6.97,7.0,194600.0,5.2754,5.2981,5.2754,5.2981,194600.0
2009-06-15 13:50:00,7.0,7.01,6.99,7.0,63600.0,5.2981,5.3057,5.2905,5.2981,63600.0
2009-06-15 13:55:00,7.0,7.0,6.98,6.99,72400.0,5.2981,5.2981,5.283,5.2905,72400.0
2009-06-15 14:00:00,6.99,7.01,6.98,7.01,99600.0,5.2905,5.3057,5.283,5.3057,99600.0
2009-06-15 14:05:00,7.01,7.01,7.0,7.0,36400.0,5.3057,5.3057,5.2981,5.2981,36400.0
2009-06-15 14:10:00,7.0,7.02,7.0,7.02,175800.0,5.2981,5.3133,5.2981,5.3133,175800.0
2009-06-15 14:15:00,7.01,7.02,7.01,7.01,83200.0,5.3057,5.3133,5.3057,5.3057,83200.0
2009-06-15 14:20:00,7.01,7.01,7.01,7.01,20200.0,5.3057,5.3057,5.3057,5.3057,20200.0
2009-06-15 14:25:00,7.01,7.03,7.01,7.02,107000.0,5.3057,5.3208,5.3057,5.3133,107000.0
2009-06-15 14:30:00,7.02,7.02,7.01,7.01,51200.0,5.3133,5.3133,5.3057,5.3057,51200.0
2009-06-15 14:35:00,7.01,7.02,7.0,7.01,106200.0,5.3057,5.3133,5.2981,5.3057,106200.0
2009-06-15 14:40:00,7.01,7.01,6.99,6.99,82000.0,5.3057,5.3057,5.2905,5.2905,82000.0
2009-06-15 14:45:00,6.99,7.0,6.98,7.0,107200.0,5.2905,5.2981,5.283,5.2981,107200.0
2009-06-15 14:50:00,7.0,7.0,6.98,6.98,74600.0,5.2981,5.2981,5.283,5.283,74600.0
2009-06-15 14:55:00,6.98,7.0,6.98,7.0,84400.0,5.283,5.2981,5.283,5.2981,84400.0
2009-06-15 15:00:00,7.0,7.01,6.99,7.0,107200.0,5.2981,5.3057,5.2905,5.2981,107200.0
2009-06-15 15:05:00,7.0,7.01,7.0,7.01,185200.0,5.2981,5.3057,5.2981,5.3057,185200.0
2009-06-15 15:10:00,7.01,7.03,7.01,7.02,164200.0,5.3057,5.3208,5.3057,5.3133,164200.0
2009-06-15 15:15:00,7.01,7.03,7.01,7.02,149200.0,5.3057,5.3208,5.3057,5.3133,149200.0
2009-06-15 15:20:00,7.02,7.04,7.02,7.03,308400.0,5.3133,5.3284,5.3133,5.3208,308400.0
2009-06-15 15:25:00,7.04,7.04,7.03,7.03,106000.0,5.3284,5.3284,5.3208,5.3208,106000.0
2009-06-15 15:30:00,7.03,7.04,7.03,7.04,172800.0,5.3208,5.3284,5.3208,5.3284,172800.0
2009-06-15 15:35:00,7.04,7.06,7.04,7.06,258200.0,5.3284,5.3435,5.3284,5.3435,258200.0
2009-06-15 15:40:00,7.06,7.06,7.04,7.05,253200.0,5.3435,5.3435,5.3284,5.336,253200.0
2009-06-15 15:45:00,7.05,7.07,7.05,7.06,223600.0,5.336,5.3511,5.336,5.3435,223600.0
2009-06-15 15:50:00,7.06,7.06,7.03,7.06,405000.0,5.3435,5.3435,5.3208,5.3435,405000.0
2009-06-15 15:55:00,7.05,7.06,7.04,7.06,833400.0,5.336,5.3435,5.3284,5.3435,833400.0
2009-06-16 09:30:00,7.07,7.11,7.05,7.1,344600.0,5.3511,5.3814,5.336,5.3738,344600.0
2009-06-16 09:35:00,7.1,7.13,7.08,7.1,438400.0,5.3738,5.3965,5.3587,5.3738,438400.0
2009-06-16 09:40:00,7.09,7.13,7.08,7.12,233800.0,5.3662,5.3965,5.3587,5.3889,233800.0
2009-06-16 09:45:00,7.12,7.12,7.09,7.09,187000.0,5.3889,5.3889,5.3662,5.3662,187000.0
2009-06-16 09:50:00,7.09,7.1,7.03,7.04,379600.0,5.3662,5.3738,5.3208,5.3284,379600.0
2009-06-16 09:55:00,7.03,7.06,7.03,7.05,396400.0,5.3208,5.3435,5.3208,5.336,396400.0
2009-06-16 10:00:00,7.06,7.11,7.04,7.1,244200.0,5.3435,5.3814,5.3284,5.3738,244200.0
2009-06-16 10:05:00,7.1,7.1,7.07,7.08,315200.0,5.3738,5.3738,5.3511,5.3587,315200.0
2009-06-16 10:10:00,7.09,7.1,7.08,7.09,236200.0,5.3662,5.3738,5.3587,5.3662,236200.0
2009-06-16 10:15:00,7.09,7.09,7.05,7.06,382600.0,5.3662,5.3662,5.336,5.3435,382600.0
2009-06-16 10:20:00,7.06,7.08,7.06,7.07,280800.0,5.3435,5.3587,5.3435,5.3511,280800.0
2009-06-16 10:25:00,7.08,7.1,7.07,7.09,352400.0,5.3587,5.3738,5.3511,5.3662,352400.0
2009-06-16 10:30:00,7.1,7.11,7.08,7.08,216400.0,5.3738,5.3814,5.3587,5.3587,216400.0
2009-06-16 10:35:00,7.08,7.1,7.07,7.1,189800.0,5.3587,5.3738,5.3511,5.3738,189800.0
2009-06-16 10:40:00,7.1,7.11,7.09,7.1,244800.0,5.3738,5.3814,5.3662,5.3738,244800.0
2009-06-16 10:45:00,7.11,7.12,7.1,7.11,134200.0,5.3814,5.3889,5.3738,5.3814,134200.0
2009-06-16 10:50:00,7.11,7.11,7.1,7.1,59600.0,5.3814,5.3814,5.3738,5.3738,59600.0
2009-06-16 10:55:00,7.1,7.11,7.1,7.11,116400.0,5.3738,5.3814,5.3738,5.3814,116400.0
2009-06-16 11:00:00,7.11,7.13,7.11,7.13,219000.0,5.3814,5.3965,5.3814,5.3965,219000.0
2009-06-16 11:05:00,7.13,7.13,7.11,7.12,209400.0,5.3965,5.3965,5.3814,5.3889,209400.0
2009-06-16 11:10:00,7.12,7.13,7.12,7.13,121000.0,5.3889,5.3965,5.3889,5.3965,121000.0
2009-06-16 11:15:00,7.13,7.13,7.11,7.11,53400.0,5.3965,5.3965,5.3814,5.3814,53400.0
2009-06-16 11:20:00,7.12,7.12,7.11,7.12,45400.0,5.3889,5.3889,5.3814,5.3889,45400.0
2009-06-16 11:25:00,7.11,7.12,7.09,7.1,168400.0,5.3814,5.3889,5.3662,5.3738,168400.0
2009-06-16 11:30:00,7.1,7.1,7.08,7.09,325200.0,5.3738,5.3738,5.3587,5.3662,325200.0
2009-06-16 11:35:00,7.09,7.1,7.09,7.1,192600.0,5.3662,5.3738,5.3662,5.3738,192600.0
2009-06-16 11:40:00,7.1,7.1,7.08,7.08,69400.0,5.3738,5.3738,5.3587,5.3587,69400.0
2009-06-16 11:45:00,7.08,7.08,7.06,7.07,419800.0,5.3587,5.3587,5.3435,5.3511,419800.0
2009-06-16 11:50:00,7.07,7.08,7.07,7.08,81200.0,5.3511,5.3587,5.3511,5.3587,81200.0
2009-06-16 11:55:00,7.07,7.08,7.06,7.06,122400.0,5.3511,5.3587,5.3435,5.3435,122400.0
2009-06-16 12:00:00,7.06,7.06,7.04,7.04,147200.0,5.3435,5.3435,5.3284,5.3284,147200.0
2009-06-16 12:05:00,7.04,7.05,7.03,7.04,117400.0,5.3284,5.336,5.3208,5.3284,117400.0
2009-06-16 12:10:00,7.04,7.07,7.04,7.05,317400.0,5.3284,5.3511,5.3284,5.336,317400.0
2009-06-16 12:15:00,7.05,7.05,7.04,7.05,137200.0,5.336,5.336,5.3284,5.336,137200.0
2009-06-16 12:20:00,7.04,7.05,7.02,7.03,219600.0,5.3284,5.336,5.3133,5.3208,219600.0
2009-06-16 12:25:00,7.03,7.06,7.03,7.05,169400.0,5.3208,5.3435,5.3208,5.336,169400.0
2009-06-16 12:30:00,7.05,7.06,7.02,7.03,98000.0,5.336,5.3435,5.3133,5.3208,98000.0
2009-06-16 12:35:00,7.03,7.03,7.01,7.01,202400.0,5.3208,5.3208,5.3057,5.3057,202400.0
2009-06-16 12:40:00,7.01,7.02,6.99,7.01,336800.0,5.3057,5.3133,5.2905,5.3057,336800.0
2009-06-16 12:45:00,7.01,7.01,6.98,6.98,209800.0,5.3057,5.3057,5.283,5.283,209800.0
2009-06-16 12:50:00,6.98,6.99,6.97,6.97,421600.0,5.283,5.2905,5.2754,5.2754,421600.0
2009-06-16 12:55:00,6.97,6.97,6.95,6.97,254400.0,5.2754,5.2754,5.2603,5.2754,254400.0
2009-06-16 13:00:00,6.97,6.97,6.94,6.95,160000.0,5.2754,5.2754,5.2527,5.2603,160000.0
2009-06-16 13:05:00,6.95,6.96,6.94,6.96,179600.0,5.2603,5.2678,5.2527,5.2678,179600.0
2009-06-16 13:10:00,6.95,6.96,6.95,6.96,156800.0,5.2603,5.2678,5.2603,5.2678,156800.0
2009-06-16 13:15:00,6.96,6.96,6.95,6.96,238400.0,5.2678,5.2678,5.2603,5.2678,238400.0
2009-06-16 13:20:00,6.95,6.97,6.95,6.96,217400.0,5.2603,5.2754,5.2603,5.2678,217400.0
2009-06-16 13:25:00,6.96,6.98,6.95,6.98,177400.0,5.2678,5.283,5.2603,5.283,177400.0
2009-06-16 13:30:00,6.98,6.99,6.98,6.98,130400.0,5.283,5.2905,5.283,5.283,130400.0
2009-06-16 13:35:00,6.98,6.99,6.98,6.99,38800.0,5.283,5.2905,5.283,5.2905,38800.0
2009-06-16 13:40:00,6.99,7.01,6.99,7.01,178400.0,5.2905,5.3057,5.2905,5.3057,178400.0
2009-06-16 13:45:00,7.01,7.02,7.01,7.01,89400.0,5.3057,5.3133,5.3057,5.3057,89400.0
2009-06-16 13:50:00,7.01,7.01,7.0,7.01,42800.0,5.3057,5.3057,5.2981,5.3057,42800.0
2009-06-16 13:55:00,7.0,7.01,6.99,7.0,137000.0,5.2981,5.3057,5.2905,5.2981,137000.0
2009-06-16 14:00:00,7.0,7.0,6.98,6.99,232800.0,5.2981,5.2981,5.283,5.2905,232800.0
2009-06-16 14:05:00,6.98,6.99,6.97,6.98,134600.0,5.283,5.2905,5.2754,5.283,134600.0
2009-06-16 14:10:00,6.98,7.01,6.98,7.01,153000.0,5.283,5.3057,5.283,5.3057,153000.0
2009-06-16 14:15:00,7.01,7.01,6.99,7.0,144200.0,5.3057,5.3057,5.2905,5.2981,144200.0
2009-06-16 14:20:00,7.0,7.01,7.0,7.0,82400.0,5.2981,5.3057,5.2981,5.2981,82400.0
2009-06-16 14:25:00,7.0,7.0,6.96,6.97,155600.0,5.2981,5.2981,5.2678,5.2754,155600.0
2009-06-16 14:30:00,6.96,6.97,6.96,6.97,113800.0,5.2678,5.2754,5.2678,5.2754,113800.0
2009-06-16 14:35:00,6.97,7.0,6.97,7.0,227400.0,5.2754,5.2981,5.2754,5.2981,227400.0
2009-06-16 14:40:00,7.0,7.0,6.99,6.99,198800.0,5.2981,5.2981,5.2905,5.2905,198800.0
2009-06-16 14:45:00,6.99,7.0,6.99,6.99,169000.0,5.2905,5.2981,5.2905,5.2905,169000.0
2009-06-16 14:50:00,6.99,6.99,6.97,6.99,145800.0,5.2905,5.2905,5.2754,5.2905,145800.0
2009-06-16 14:55:00,6.99,7.0,6.98,7.0,100200.0,5.2905,5.2981,5.283,5.2981,100200.0
2009-06-16 15:00:00,7.0,7.01,7.0,7.0,123600.0,5.2981,5.3057,5.2981,5.2981,123600.0
2009-06-16 15:05:00,7.0,7.01,6.99,7.0,202000.0,5.2981,5.3057,5.2905,5.2981,202000.0
2009-06-16 15:10:00,6.99,7.0,6.99,7.0,92400.0,5.2905,5.2981,5.2905,5.2981,92400.0
2009-06-16 15:15:00,7.0,7.02,6.99,7.02,277600.0,5.2981,5.3133,5.2905,5.3133,277600.0
2009-06-16 15:20:00,7.02,7.02,7.02,7.02,88200.0,5.3133,5.3133,5.3133,5.3133,88200.0
2009-06-16 15:25:00,7.02,7.02,7.0,7.02,269000.0,5.3133,5.3133,5.2981,5.3133,269000.0
2009-06-16 15:30:00,7.01,7.04,7.01,7.03,264200.0,5.3057,5.3284,5.3057,5.3208,264200.0
2009-06-16 15:35:00,7.03,7.04,7.02,7.04,182200.0,5.3208,5.3284,5.3133,5.3284,182200.0
2009-06-16 15:40:00,7.04,7.05,7.04,7.05,382600.0,5.3284,5.336,5.3284,5.336,382600.0
2009-06-16 15:45:00,7.05,7.06,7.03,7.04,513800.0,5.336,5.3435,5.3208,5.3284,513800.0
2009-06-16 15:50:00,7.03,7.04,7.02,7.03,476400.0,5.3208,5.3284,5.3133,5.3208,476400.0
2009-06-16 15:55:00,7.03,7.03,6.99,7.0,1268400.0,5.3208,5.3208,5.2905,5.2981,1268400.0
2009-06-17 09:30:00,6.97,7.01,6.95,7.0,718000.0,5.2754,5.3057,5.2603,5.2981,718000.0
2009-06-17 09:35:00,7.0,7.01,6.98,7.0,580200.0,5.2981,5.3057,5.283,5.2981,580200.0
2009-06-17 09:40:00,7.0,7.0,6.97,6.99,685000.0,5.2981,5.2981,5.2754,5.2905,685000.0
2009-06-17 09:45:00,6.98,6.99,6.94,6.94,325200.0,5.283,5.2905,5.2527,5.2527,325200.0
2009-06-17 09:50:00,6.95,6.98,6.94,6.97,630200.0,5.2603,5.283,5.2527,5.2754,630200.0
2009-06-17 09:55:00,6.97,6.97,6.94,6.95,478200.0,5.2754,5.2754,5.2527,5.2603,478200.0
2009-06-17 10:00:00,6.95,7.0,6.95,7.0,319400.0,5.2603,5.2981,5.2603,5.2981,319400.0
2009-06-17 10:05:00,6.99,7.06,6.99,7.02,740600.0,5.2905,5.3435,5.2905,5.3133,740600.0
2009-06-17 10:10:00,7.02,7.03,6.99,6.99,521600.0,5.3133,5.3208,5.2905,5.2905,521600.0
2009-06-17 10:15:00,7.0,7.01,6.97,6.97,267600.0,5.2981,5.3057,5.2754,5.2754,267600.0
2009-06-17 10:20:00,6.97,6.98,6.95,6.96,464000.0,5.2754,5.283,5.2603,5.2678,464000.0
2009-06-17 10:25:00,6.96,7.01,6.96,7.0,656800.0,5.2678,5.3057,5.2678,5.2981,656800.0
2009-06-17 10:30:00,7.0,7.01,6.96,6.99,433000.0,5.2981,5.3057,5.2678,5.2905,433000.0
2009-06-17 10:35:00,6.99,6.99,6.97,6.98,255600.0,5.2905,5.2905,5.2754,5.283,255600.0
2009-06-17 10:40:00,6.98,7.0,6.97,6.97,121000.0,5.283,5.2981,5.2754,5.2754,121000.0
2009-06-17 10:45:00,6.97,7.0,6.97,7.0,131800.0,5.2754,5.2981,5.2754,5.2981,131800.0
2009-06-17 10:50:00,7.0,7.04,6.99,7.04,438600.0,5.2981,5.3284,5.2905,5.3284,438600.0
2009-06-17 10:55:00,7.04,7.04,7.01,7.02,339800.0,5.3284,5.3284,5.3057,5.3133,339800.0
2009-06-17 11:00:00,7.01,7.07,7.01,7.06,258200.0,5.3057,5.3511,5.3057,5.3435,258200.0
2009-06-17 11:05:00,7.06,7.09,7.06,7.08,269600.0,5.3435,5.3662,5.3435,5.3587,269600.0
2009-06-17 11:10:00,7.09,7.09,7.06,7.07,314800.0,5.3662,5.3662,5.3435,5.3511,314800.0
2009-06-17 11:15:00,7.07,7.15,7.07,7.15,639200.0,5.3511,5.4116,5.3511,5.4116,639200.0
2009-06-17 11:20:00,7.15,7.15,7.1,7.12,772600.0,5.4116,5.4116,5.3738,5.3889,772600.0
2009-06-17 11:25:00,7.12,7.15,7.12,7.13,255000.0,5.3889,5.4116,5.3889,5.3965,255000.0
2009-06-17 11:30:00,7.13,7.17,7.13,7.15,358400.0,5.3965,5.4268,5.3965,5.4116,358400.0
2009-06-17 11:35:00,7.15,7.16,7.14,7.15,284600.0,5.4116,5.4192,5.4041,5.4116,284600.0
2009-06-17 11:40:00,7.15,7.16,7.13,7.15,128800.0,5.4116,5.4192,5.3965,5.4116,128800.0
2009-06-17 11:45:00,7.15,7.15,7.13,7.13,150400.0,5.4116,5.4116,5.3965,5.3965,150400.0
2009-06-17 11:50:00,7.13,7.13,7.11,7.13,278800.0,5.3965,5.3965,5.3814,5.3965,278800.0
2009-06-17 11:55:00,7.13,7.14,7.12,7.14,966600.0,5.3965,5.4041,5.3889,5.4041,966600.0
2009-06-17 12:00:00,7.14,7.17,7.14,7.16,197200.0,5.4041,5.4268,5.4041,5.4192,197200.0
2009-06-17 12:05:00,7.16,7.18,7.16,7.18,208400.0,5.4192,5.4344,5.4192,5.4344,208400.0
2009-06-17 12:10:00,7.18,7.18,7.14,7.14,115400.0,5.4344,5.4344,5.4041,5.4041,115400.0
2009-06-17 12:15:00,7.14,7.16,7.14,7.15,85800.0,5.4041,5.4192,5.4041,5.4116,85800.0
2009-06-17 12:20:00,7.15,7.19,7.15,7.18,261800.0,5.4116,5.4419,5.4116,5.4344,261800.0
2009-06-17 12:25:00,7.18,7.2,7.17,7.18,221600.0,5.4344,5.4495,5.4268,5.4344,221600.0
2009-06-17 12:30:00,7.18,7.18,7.17,7.18,377200.0,5.4344,5.4344,5.4268,5.4344,377200.0
2009-06-17 12:35:00,7.18,7.2,7.17,7.2,169200.0,5.4344,5.4495,5.4268,5.4495,169200.0
2009-06-17 12:40:00,7.2,7.22,7.19,7.21,490000.0,5.4495,5.4646,5.4419,5.4571,490000.0
2009-06-17 12:45:00,7.21,7.21,7.2,7.2,211800.0,5.4571,5.4571,5.4495,5.4495,211800.0
2009-06-17 12:50:00,7.21,7.21,7.19,7.19,292800.0,5.4571,5.4571,5.4419,5.4419,292800.0
2009-06-17 12:55:00,7.19,7.22,7.19,7.21,287600.0,5.4419,5.4646,5.4419,5.4571,287600.0
2009-06-17 13:00:00,7.22,7.23,7.21,7.22,178000.0,5.4646,5.4722,5.4571,5.4646,178000.0
2009-06-17 13:05:00,7.22,7.25,7.22,7.25,294200.0,5.4646,5.4873,5.4646,5.4873,294200.0
2009-06-17 13:10:00,7.25,7.26,7.24,7.26,782000.0,5.4873,5.4949,5.4798,5.4949,782000.0
2009-06-17 13:15:00,7.25,7.26,7.24,7.25,670200.0,5.4873,5.4949,5.4798,5.4873,670200.0
2009-06-17 13:20:00,7.25,7.28,7.25,7.27,420000.0,5.4873,5.51,5.4873,5.5025,420000.0
2009-06-17 13:25:00,7.28,7.28,7.26,7.27,442600.0,5.51,5.51,5.4949,5.5025,442600.0
2009-06-17 13:30:00,7.28,7.28,7.26,7.28,334400.0,5.51,5.51,5.4949,5.51,334400.0
2009-06-17 13:35:00,7.28,7.28,7.27,7.28,412800.0,5.51,5.51,5.5025,5.51,412800.0
2009-06-17 13:40:00,7.28,7.3,7.27,7.29,410600.0,5.51,5.5252,5.5025,5.5176,410600.0
2009-06-17 13:45:00,7.29,7.31,7.29,7.3,339000.0,5.5176,5.5327,5.5176,5.5252,339000.0
2009-06-17 13:50:00,7.3,7.3,7.29,7.3,121800.0,5.5252,5.5252,5.5176,5.5252,121800.0
2009-06-17 13:55:00,7.3,7.3,7.28,7.28,400600.0,5.5252,5.5252,5.51,5.51,400600.0
2009-06-17 14:00:00,7.28,7.3,7.28,7.28,148800.0,5.51,5.5252,5.51,5.51,148800.0
2009-06-17 14:05:00,7.28,7.29,7.25,7.25,287800.0,5.51,5.5176,5.4873,5.4873,287800.0
2009-06-17 14:10:00,7.25,7.27,7.25,7.26,435800.0,5.4873,5.5025,5.4873,5.4949,435800.0
2009-06-17 14:15:00,7.26,7.26,7.24,7.25,217000.0,5.4949,5.4949,5.4798,5.4873,217000.0
2009-06-17 14:20:00,7.24,7.26,7.22,7.25,645400.0,5.4798,5.4949,5.4646,5.4873,645400.0
2009-06-17 14:25:00,7.25,7.26,7.24,7.26,86000.0,5.4873,5.4949,5.4798,5.4949,86000.0
2009-06-17 14:30:00,7.26,7.26,7.22,7.23,158000.0,5.4949,5.4949,5.4646,5.4722,158000.0
2009-06-17 14:35:00,7.22,7.23,7.22,7.22,54600.0,5.4646,5.4722,5.4646,5.4646,54600.0
2009-06-17 14:40:00,7.22,7.22,7.21,7.21,196400.0,5.4646,5.4646,5.4571,5.4571,196400.0
2009-06-17 14:45:00,7.21,7.22,7.2,7.22,266000.0,5.4571,5.4646,5.4495,5.4646,266000.0
2009-06-17 14:50:00,7.21,7.22,7.21,7.21,109400.0,5.4571,5.4646,5.4571,5.4571,109400.0
2009-06-17 14:55:00,7.21,7.22,7.2,7.21,198200.0,5.4571,5.4646,5.4495,5.4571,198200.0
2009-06-17 15:00:00,7.21,7.23,7.21,7.23,132800.0,5.4571,5.4722,5.4571,5.4722,132800.0
2009-06-17 15:05:00,7.23,7.23,7.18,7.2,268800.0,5.4722,5.4722,5.4344,5.4495,268800.0
2009-06-17 15:10:00,7.2,7.21,7.2,7.21,183400.0,5.4495,5.4571,5.4495,5.4571,183400.0
2009-06-17 15:15:00,7.21,7.21,7.18,7.2,132800.0,5.4571,5.4571,5.4344,5.4495,132800.0
2009-06-17 15:20:00,7.2,7.21,7.18,7.2,163200.0,5.4495,5.4571,5.4344,5.4495,163200.0
2009-06-17 15:25:00,7.2,7.2,7.16,7.17,369800.0,5.4495,5.4495,5.4192,5.4268,369800.0
2009-06-17 15:30:00,7.16,7.17,7.15,7.15,360000.0,5.4192,5.4268,5.4116,5.4116,360000.0
2009-06-17 15:35:00,7.15,7.15,7.13,7.13,631800.0,5.4116,5.4116,5.3965,5.3965,631800.0
2009-06-17 15:40:00,7.13,7.16,7.12,7.14,441000.0,5.3965,5.4192,5.3889,5.4041,441000.0
2009-06-17 15:45:00,7.14,7.17,7.14,7.17,438600.0,5.4041,5.4268,5.4041,5.4268,438600.0
2009-06-17 15:50:00,7.17,7.18,7.14,7.15,669600.0,5.4268,5.4344,5.4041,5.4116,669600.0
2009-06-17 15:55:00,7.15,7.15,7.12,7.15,1574600.0,5.4116,5.4116,5.3889,5.4116,1574600.0
2009-06-18 09:30:00,7.12,7.18,7.1,7.16,366200.0,5.3889,5.4344,5.3738,5.4192,366200.0
2009-06-18 09:35:00,7.16,7.17,7.07,7.08,243000.0,5.4192,5.4268,5.3511,5.3587,243000.0
2009-06-18 09:40:00,7.07,7.11,7.06,7.1,258000.0,5.3511,5.3814,5.3435,5.3738,258000.0
2009-06-18 09:45:00,7.09,7.11,7.09,7.09,227400.0,5.3662,5.3814,5.3662,5.3662,227400.0
2009-06-18 09:50:00,7.09,7.16,7.09,7.16,504400.0,5.3662,5.4192,5.3662,5.4192,504400.0
2009-06-18 09:55:00,7.17,7.26,7.17,7.24,452400.0,5.4268,5.4949,5.4268,5.4798,452400.0
2009-06-18 10:00:00,7.24,7.27,7.24,7.24,482000.0,5.4798,5.5025,5.4798,5.4798,482000.0
2009-06-18 10:05:00,7.25,7.25,7.2,7.21,222600.0,5.4873,5.4873,5.4495,5.4571,222600.0
2009-06-18 10:10:00,7.21,7.25,7.2,7.21,213400.0,5.4571,5.4873,5.4495,5.4571,213400.0
2009-06-18 10:15:00,7.2,7.23,7.18,7.18,159800.0,5.4495,5.4722,5.4344,5.4344,159800.0
2009-06-18 10:20:00,7.18,7.24,7.16,7.16,187000.0,5.4344,5.4798,5.4192,5.4192,187000.0
2009-06-18 10:25:00,7.16,7.17,7.15,7.16,118600.0,5.4192,5.4268,5.4116,5.4192,118600.0
2009-06-18 10:30:00,7.16,7.18,7.14,7.18,714200.0,5.4192,5.4344,5.4041,5.4344,714200.0
2009-06-18 10:35:00,7.18,7.2,7.17,7.18,720000.0,5.4344,5.4495,5.4268,5.4344,720000.0
2009-06-18 10:40:00,7.18,7.18,7.16,7.16,143000.0,5.4344,5.4344,5.4192,5.4192,143000.0
2009-06-18 10:45:00,7.16,7.17,7.16,7.16,83600.0,5.4192,5.4268,5.4192,5.4192,83600.0
2009-06-18 10:50:00,7.16,7.17,7.14,7.15,310600.0,5.4192,5.4268,5.4041,5.4116,310600.0
2009-06-18 10:55:00,7.15,7.15,7.13,7.14,287400.0,5.4116,5.4116,5.3965,5.4041,287400.0
2009-06-18 11:00:00,7.14,7.14,7.14,7.14,35400.0,5.4041,5.4041,5.4041,5.4041,35400.0
2009-06-18 11:05:00,7.14,7.15,7.13,7.14,80800.0,5.4041,5.4116,5.3965,5.4041,80800.0
2009-06-18 11:10:00,7.13,7.14,7.13,7.13,30400.0,5.3965,5.4041,5.3965,5.3965,30400.0
2009-06-18 11:15:00,7.13,7.16,7.12,7.15,678200.0,5.3965,5.4192,5.3889,5.4116,678200.0
2009-06-18 11:20:00,7.15,7.17,7.14,7.15,769400.0,5.4116,5.4268,5.4041,5.4116,769400.0
2009-06-18 11:25:00,7.15,7.16,7.13,7.13,166600.0,5.4116,5.4192,5.3965,5.3965,166600.0
2009-06-18 11:30:00,7.13,7.13,7.12,7.12,277600.0,5.3965,5.3965,5.3889,5.3889,277600.0
2009-06-18 11:35:00,7.12,7.12,7.1,7.11,321800.0,5.3889,5.3889,5.3738,5.3814,321800.0
2009-06-18 11:40:00,7.11,7.11,7.1,7.11,335800.0,5.3814,5.3814,5.3738,5.3814,335800.0
2009-06-18 11:45:00,7.1,7.11,7.08,7.08,61800.0,5.3738,5.3814,5.3587,5.3587,61800.0
2009-06-18 11:50:00,7.09,7.1,7.08,7.1,69800.0,5.3662,5.3738,5.3587,5.3738,69800.0
2009-06-18 11:55:00,7.1,7.12,7.09,7.12,89400.0,5.3738,5.3889,5.3662,5.3889,89400.0
2009-06-18 12:00:00,7.12,7.13,7.12,7.12,39600.0,5.3889,5.3965,5.3889,5.3889,39600.0
2009-06-18 12:05:00,7.12,7.13,7.12,7.13,22400.0,5.3889,5.3965,5.3889,5.3965,22400.0
2009-06-18 12:10:00,7.12,7.14,7.12,7.14,135600.0,5.3889,5.4041,5.3889,5.4041,135600.0
2009-06-18 12:15:00,7.14,7.14,7.14,7.14,15000.0,5.4041,5.4041,5.4041,5.4041,15000.0
2009-06-18 12:20:00,7.14,7.14,7.12,7.13,73000.0,5.4041,5.4041,5.3889,5.3965,73000.0
2009-06-18 12:25:00,7.12,7.13,7.12,7.12,73600.0,5.3889,5.3965,5.3889,5.3889,73600.0
2009-06-18 12:30:00,7.12,7.13,7.12,7.12,22600.0,5.3889,5.3965,5.3889,5.3889,22600.0
2009-06-18 12:35:00,7.12,7.12,7.11,7.11,102400.0,5.3889,5.3889,5.3814,5.3814,102400.0
2009-06-18 12:40:00,7.12,7.12,7.11,7.11,34400.0,5.3889,5.3889,5.3814,5.3814,34400.0
2009-06-18 12:45:00,7.11,7.13,7.1,7.13,266600.0,5.3814,5.3965,5.3738,5.3965,266600.0
2009-06-18 12:50:00,7.13,7.14,7.13,7.14,129800.0,5.3965,5.4041,5.3965,5.4041,129800.0
2009-06-18 12:55:00,7.14,7.15,7.13,7.14,22600.0,5.4041,5.4116,5.3965,5.4041,22600.0
2009-06-18 13:00:00,7.15,7.15,7.14,7.15,48800.0,5.4116,5.4116,5.4041,5.4116,48800.0
2009-06-18 13:05:00,7.15,7.17,7.15,7.17,208000.0,5.4116,5.4268,5.4116,5.4268,208000.0
2009-06-18 13:10:00,7.17,7.17,7.15,7.15,142200.0,5.4268,5.4268,5.4116,5.4116,142200.0
2009-06-18 13:15:00,7.15,7.16,7.12,7.13,117600.0,5.4116,5.4192,5.3889,5.3965,117600.0
2009-06-18 13:20:00,7.13,7.13,7.12,7.13,19400.0,5.3965,5.3965,5.3889,5.3965,19400.0
2009-06-18 13:25:00,7.13,7.14,7.13,7.14,70400.0,5.3965,5.4041,5.3965,5.4041,70400.0
2009-06-18 13:30:00,7.14,7.14,7.14,7.14,12800.0,5.4041,5.4041,5.4041,5.4041,12800.0
2009-06-18 13:35:00,7.14,7.14,7.12,7.12,194400.0,5.4041,5.4041,5.3889,5.3889,194400.0
2009-06-18 13:40:00,7.13,7.14,7.12,7.13,79400.0,5.3965,5.4041,5.3889,5.3965,79400.0
2009-06-18 13:45:00,7.14,7.14,7.13,7.14,50000.0,5.4041,5.4041,5.3965,5.4041,50000.0
2009-06-18 13:50:00,7.14,7.14,7.13,7.14,52600.0,5.4041,5.4041,5.3965,5.4041,52600.0
2009-06-18 13:55:00,7.14,7.14,7.12,7.12,78800.0,5.4041,5.4041,5.3889,5.3889,78800.0
2009-06-18 14:00:00,7.12,7.13,7.11,7.12,105800.0,5.3889,5.3965,5.3814,5.3889,105800.0
2009-06-18 14:05:00,7.12,7.14,7.12,7.12,89000.0,5.3889,5.4041,5.3889,5.3889,89000.0
2009-06-18 14:10:00,7.13,7.13,7.1,7.1,236600.0,5.3965,5.3965,5.3738,5.3738,236600.0
2009-06-18 14:15:00,7.11,7.12,7.1,7.1,152000.0,5.3814,5.3889,5.3738,5.3738,152000.0
2009-06-18 14:20:00,7.11,7.11,7.08,7.09,266000.0,5.3814,5.3814,5.3587,5.3662,266000.0
2009-06-18 14:25:00,7.09,7.1,7.08,7.09,71400.0,5.3662,5.3738,5.3587,5.3662,71400.0
2009-06-18 14:30:00,7.1,7.1,7.09,7.1,87200.0,5.3738,5.3738,5.3662,5.3738,87200.0
2009-06-18 14:35:00,7.1,7.1,7.08,7.09,87800.0,5.3738,5.3738,5.3587,5.3662,87800.0
2009-06-18 14:40:00,7.08,7.11,7.08,7.09,131800.0,5.3587,5.3814,5.3587,5.3662,131800.0
2009-06-18 14:45:00,7.1,7.11,7.09,7.1,75600.0,5.3738,5.3814,5.3662,5.3738,75600.0
2009-06-18 14:50:00,7.11,7.11,7.1,7.1,38000.0,5.3814,5.3814,5.3738,5.3738,38000.0
2009-06-18 14:55:00,7.11,7.12,7.1,7.11,137000.0,5.3814,5.3889,5.3738,5.3814,137000.0
2009-06-18 15:00:00,7.12,7.12,7.1,7.11,124800.0,5.3889,5.3889,5.3738,5.3814,124800.0
2009-06-18 15:05:00,7.11,7.12,7.1,7.12,88200.0,5.3814,5.3889,5.3738,5.3889,88200.0
2009-06-18 15:10:00,7.12,7.12,7.1,7.11,113800.0,5.3889,5.3889,5.3738,5.3814,113800.0
2009-06-18 15:15:00,7.11,7.13,7.11,7.11,172000.0,5.3814,5.3965,5.3814,5.3814,172000.0
2009-06-18 15:20:00,7.11,7.12,7.09,7.11,322800.0,5.3814,5.3889,5.3662,5.3814,322800.0
2009-06-18 15:25:00,7.11,7.11,7.08,7.08,207600.0,5.3814,5.3814,5.3587,5.3587,207600.0
2009-06-18 15:30:00,7.09,7.11,7.08,7.11,259400.0,5.3662,5.3814,5.3587,5.3814,259400.0
2009-06-18 15:35:00,7.1,7.11,7.07,7.07,253400.0,5.3738,5.3814,5.3511,5.3511,253400.0
2009-06-18 15:40:00,7.08,7.09,7.07,7.08,178000.0,5.3587,5.3662,5.3511,5.3587,178000.0
2009-06-18 15:45:00,7.09,7.09,7.06,7.08,232400.0,5.3662,5.3662,5.3435,5.3587,232400.0
2009-06-18 15:50:00,7.08,7.08,7.05,7.07,672800.0,5.3587,5.3587,5.336,5.3511,672800.0
2009-06-18 15:55:00,7.07,7.08,7.06,7.06,1044400.0,5.3511,5.3587,5.3435,5.3435,1044400.0
2009-06-19 09:30:00,7.05,7.19,7.04,7.18,5134400.0,5.336,5.4419,5.3284,5.4344,5134400.0
2009-06-19 09:35:00,7.18,7.26,7.18,7.25,673800.0,5.4344,5.4949,5.4344,5.4873,673800.0
2009-06-19 09:40:00,7.25,7.28,7.23,7.27,609200.0,5.4873,5.51,5.4722,5.5025,609200.0
2009-06-19 09:45:00,7.27,7.28,7.24,7.26,348600.0,5.5025,5.51,5.4798,5.4949,348600.0
2009-06-19 09:50:00,7.26,7.28,7.26,7.26,512000.0,5.4949,5.51,5.4949,5.4949,512000.0
2009-06-19 09:55:00,7.26,7.28,7.25,7.27,304000.0,5.4949,5.51,5.4873,5.5025,304000.0
2009-06-19 10:00:00,7.26,7.26,7.23,7.23,169800.0,5.4949,5.4949,5.4722,5.4722,169800.0
2009-06-19 10:05:00,7.23,7.23,7.22,7.22,162800.0,5.4722,5.4722,5.4646,5.4646,162800.0
2009-06-19 10:10:00,7.23,7.23,7.2,7.22,272800.0,5.4722,5.4722,5.4495,5.4646,272800.0
2009-06-19 10:15:00,7.22,7.24,7.21,7.22,210600.0,5.4646,5.4798,5.4571,5.4646,210600.0
2009-06-19 10:20:00,7.22,7.25,7.21,7.25,140000.0,5.4646,5.4873,5.4571,5.4873,140000.0
2009-06-19 10:25:00,7.25,7.25,7.23,7.24,157600.0,5.4873,5.4873,5.4722,5.4798,157600.0
2009-06-19 10:30:00,7.24,7.26,7.24,7.25,571200.0,5.4798,5.4949,5.4798,5.4873,571200.0
2009-06-19 10:35:00,7.25,7.26,7.23,7.24,656400.0,5.4873,5.4949,5.4722,5.4798,656400.0
2009-06-19 10:40:00,7.24,7.25,7.22,7.22,505000.0,5.4798,5.4873,5.4646,5.4646,505000.0
2009-06-19 10:45:00,7.22,7.24,7.22,7.23,153400.0,5.4646,5.4798,5.4646,5.4722,153400.0
2009-06-19 10:50:00,7.23,7.24,7.22,7.24,101400.0,5.4722,5.4798,5.4646,5.4798,101400.0
2009-06-19 10:55:00,7.24,7.25,7.23,7.24,251200.0,5.4798,5.4873,5.4722,5.4798,251200.0
2009-06-19 11:00:00,7.24,7.26,7.24,7.25,112600.0,5.4798,5.4949,5.4798,5.4873,112600.0
2009-06-19 11:05:00,7.25,7.26,7.24,7.25,1011000.0,5.4873,5.4949,5.4798,5.4873,1011000.0
2009-06-19 11:10:00,7.25,7.26,7.25,7.25,408000.0,5.4873,5.4949,5.4873,5.4873,408000.0
2009-06-19 11:15:00,7.26,7.26,7.25,7.26,49600.0,5.4949,5.4949,5.4873,5.4949,49600.0
2009-06-19 11:20:00,7.26,7.28,7.26,7.27,134400.0,5.4949,5.51,5.4949,5.5025,134400.0
2009-06-19 11:25:00,7.26,7.27,7.25,7.26,67000.0,5.4949,5.5025,5.4873,5.4949,67000.0
2009-06-19 11:30:00,7.25,7.26,7.25,7.26,65000.0,5.4873,5.4949,5.4873,5.4949,65000.0
2009-06-19 11:35:00,7.25,7.26,7.24,7.24,119200.0,5.4873,5.4949,5.4798,5.4798,119200.0
2009-06-19 11:40:00,7.25,7.26,7.23,7.23,257400.0,5.4873,5.4949,5.4722,5.4722,257400.0
2009-06-19 11:45:00,7.23,7.23,7.22,7.22,30400.0,5.4722,5.4722,5.4646,5.4646,30400.0
2009-06-19 11:50:00,7.22,7.22,7.22,7.22,31800.0,5.4646,5.4646,5.4646,5.4646,31800.0
2009-06-19 11:55:00,7.23,7.23,7.22,7.23,36400.0,5.4722,5.4722,5.4646,5.4722,36400.0
2009-06-19 12:00:00,7.22,7.23,7.21,7.21,114200.0,5.4646,5.4722,5.4571,5.4571,114200.0
2009-06-19 12:05:00,7.21,7.21,7.19,7.19,100200.0,5.4571,5.4571,5.4419,5.4419,100200.0
2009-06-19 12:10:00,7.19,7.2,7.16,7.16,278000.0,5.4419,5.4495,5.4192,5.4192,278000.0
2009-06-19 12:15:00,7.16,7.17,7.16,7.17,113200.0,5.4192,5.4268,5.4192,5.4268,113200.0
2009-06-19 12:20:00,7.17,7.17,7.15,7.16,99200.0,5.4268,5.4268,5.4116,5.4192,99200.0
2009-06-19 12:25:00,7.15,7.16,7.12,7.13,298600.0,5.4116,5.4192,5.3889,5.3965,298600.0
2009-06-19 12:30:00,7.13,7.13,7.13,7.13,138600.0,5.3965,5.3965,5.3965,5.3965,138600.0
2009-06-19 12:35:00,7.13,7.13,7.1,7.11,580200.0,5.3965,5.3965,5.3738,5.3814,580200.0
2009-06-19 12:40:00,7.11,7.11,7.11,7.11,151400.0,5.3814,5.3814,5.3814,5.3814,151400.0
2009-06-19 12:45:00,7.11,7.11,7.11,7.11,81200.0,5.3814,5.3814,5.3814,5.3814,81200.0
2009-06-19 12:50:00,7.11,7.11,7.11,7.11,80400.0,5.3814,5.3814,5.3814,5.3814,80400.0
2009-06-19 12:55:00,7.11,7.11,7.09,7.09,229800.0,5.3814,5.3814,5.3662,5.3662,229800.0
2009-06-19 13:00:00,7.09,7.09,7.08,7.09,75400.0,5.3662,5.3662,5.3587,5.3662,75400.0
2009-06-19 13:05:00,7.08,7.09,7.08,7.09,132800.0,5.3587,5.3662,5.3587,5.3662,132800.0
2009-06-19 13:10:00,7.08,7.1,7.08,7.1,166200.0,5.3587,5.3738,5.3587,5.3738,166200.0
2009-06-19 13:15:00,7.1,7.1,7.09,7.09,93000.0,5.3738,5.3738,5.3662,5.3662,93000.0
2009-06-19 13:20:00,7.09,7.1,7.08,7.09,252800.0,5.3662,5.3738,5.3587,5.3662,252800.0
2009-06-19 13:25:00,7.08,7.09,7.07,7.09,127600.0,5.3587,5.3662,5.3511,5.3662,127600.0
2009-06-19 13:30:00,7.09,7.11,7.08,7.1,83600.0,5.3662,5.3814,5.3587,5.3738,83600.0
2009-06-19 13:35:00,7.11,7.13,7.11,7.11,115000.0,5.3814,5.3965,5.3814,5.3814,115000.0
2009-06-19 13:40:00,7.12,7.12,7.11,7.11,29600.0,5.3889,5.3889,5.3814,5.3814,29600.0
2009-06-19 13:45:00,7.12,7.12,7.1,7.11,91400.0,5.3889,5.3889,5.3738,5.3814,91400.0
2009-06-19 13:50:00,7.1,7.11,7.1,7.11,49200.0,5.3738,5.3814,5.3738,5.3814,49200.0
2009-06-19 13:55:00,7.11,7.12,7.1,7.1,102800.0,5.3814,5.3889,5.3738,5.3738,102800.0
2009-06-19 14:00:00,7.1,7.11,7.09,7.09,214800.0,5.3738,5.3814,5.3662,5.3662,214800.0
2009-06-19 14:05:00,7.1,7.1,7.08,7.08,162200.0,5.3738,5.3738,5.3587,5.3587,162200.0
2009-06-19 14:10:00,7.08,7.08,7.06,7.06,267400.0,5.3587,5.3587,5.3435,5.3435,267400.0
2009-06-19 14:15:00,7.06,7.06,7.04,7.05,224800.0,5.3435,5.3435,5.3284,5.336,224800.0
2009-06-19 14:20:00,7.05,7.05,7.04,7.04,159600.0,5.336,5.336,5.3284,5.3284,159600.0
2009-06-19 14:25:00,7.04,7.07,7.04,7.07,142400.0,5.3284,5.3511,5.3284,5.3511,142400.0
2009-06-19 14:30:00,7.07,7.1,7.06,7.1,127800.0,5.3511,5.3738,5.3435,5.3738,127800.0
2009-06-19 14:35:00,7.09,7.11,7.08,7.11,213400.0,5.3662,5.3814,5.3587,5.3814,213400.0
2009-06-19 14:40:00,7.11,7.11,7.1,7.11,111000.0,5.3814,5.3814,5.3738,5.3814,111000.0
2009-06-19 14:45:00,7.11,7.12,7.11,7.12,51800.0,5.3814,5.3889,5.3814,5.3889,51800.0
2009-06-19 14:50:00,7.11,7.12,7.11,7.11,31800.0,5.3814,5.3889,5.3814,5.3814,31800.0
2009-06-19 14:55:00,7.12,7.12,7.11,7.12,148600.0,5.3889,5.3889,5.3814,5.3889,148600.0
2009-06-19 15:00:00,7.11,7.14,7.11,7.12,133400.0,5.3814,5.4041,5.3814,5.3889,133400.0
2009-06-19 15:05:00,7.13,7.13,7.1,7.11,153000.0,5.3965,5.3965,5.3738,5.3814,153000.0
2009-06-19 15:10:00,7.11,7.13,7.11,7.12,138800.0,5.3814,5.3965,5.3814,5.3889,138800.0
2009-06-19 15:15:00,7.12,7.15,7.11,7.14,238000.0,5.3889,5.4116,5.3814,5.4041,238000.0
2009-06-19 15:20:00,7.14,7.15,7.13,7.14,118800.0,5.4041,5.4116,5.3965,5.4041,118800.0
2009-06-19 15:25:00,7.14,7.16,7.13,7.15,223600.0,5.4041,5.4192,5.3965,5.4116,223600.0
2009-06-19 15:30:00,7.15,7.16,7.13,7.13,716000.0,5.4116,5.4192,5.3965,5.3965,716000.0
2009-06-19 15:35:00,7.13,7.14,7.12,7.13,228000.0,5.3965,5.4041,5.3889,5.3965,228000.0
2009-06-19 15:40:00,7.13,7.14,7.12,7.13,537800.0,5.3965,5.4041,5.3889,5.3965,537800.0
2009-06-19 15:45:00,7.13,7.14,7.1,7.14,719200.0,5.3965,5.4041,5.3738,5.4041,719200.0
2009-06-19 15:50:00,7.13,7.14,7.12,7.13,850600.0,5.3965,5.4041,5.3889,5.3965,850600.0
2009-06-19 15:55:00,7.13,7.13,7.12,7.12,937200.0,5.3965,5.3965,5.3889,5.3889,937200.0
2009-06-22 09:30:00,7.0,7.05,6.97,6.99,478200.0,5.2981,5.336,5.2754,5.2905,478200.0
2009-06-22 09:35:00,6.99,6.99,6.91,6.91,665400.0,5.2905,5.2905,5.23,5.23,665400.0
2009-06-22 09:40:00,6.91,6.92,6.87,6.9,339600.0,5.23,5.2376,5.1997,5.2224,339600.0
2009-06-22 09:45:00,6.9,6.95,6.87,6.93,353800.0,5.2224,5.2603,5.1997,5.2451,353800.0
2009-06-22 09:50:00,6.93,6.96,6.92,6.92,374600.0,5.2451,5.2678,5.2376,5.2376,374600.0
2009-06-22 09:55:00,6.92,6.92,6.86,6.86,810800.0,5.2376,5.2376,5.1922,5.1922,810800.0
2009-06-22 10:00:00,6.87,6.9,6.85,6.9,637800.0,5.1997,5.2224,5.1846,5.2224,637800.0
2009-06-22 10:05:00,6.9,6.94,6.89,6.93,286000.0,5.2224,5.2527,5.2149,5.2451,286000.0
2009-06-22 10:10:00,6.93,6.97,6.93,6.94,481000.0,5.2451,5.2754,5.2451,5.2527,481000.0
2009-06-22 10:15:00,6.95,6.95,6.91,6.91,368400.0,5.2603,5.2603,5.23,5.23,368400.0
2009-06-22 10:20:00,6.91,6.93,6.91,6.92,706800.0,5.23,5.2451,5.23,5.2376,706800.0
2009-06-22 10:25:00,6.93,6.93,6.91,6.92,79200.0,5.2451,5.2451,5.23,5.2376,79200.0
2009-06-22 10:30:00,6.92,6.93,6.89,6.89,173000.0,5.2376,5.2451,5.2149,5.2149,173000.0
2009-06-22 10:35:00,6.89,6.9,6.89,6.9,89400.0,5.2149,5.2224,5.2149,5.2224,89400.0
2009-06-22 10:40:00,6.9,6.9,6.87,6.87,135200.0,5.2224,5.2224,5.1997,5.1997,135200.0
2009-06-22 10:45:00,6.87,6.88,6.87,6.88,131800.0,5.1997,5.2073,5.1997,5.2073,131800.0
2009-06-22 10:50:00,6.88,6.89,6.86,6.86,174000.0,5.2073,5.2149,5.1922,5.1922,174000.0
2009-06-22 10:55:00,6.87,6.87,6.86,6.87,102600.0,5.1997,5.1997,5.1922,5.1997,102600.0
2009-06-22 11:00:00,6.87,6.87,6.84,6.85,165000.0,5.1997,5.1997,5.177,5.1846,165000.0
2009-06-22 11:05:00,6.85,6.87,6.84,6.86,114600.0,5.1846,5.1997,5.177,5.1922,114600.0
2009-06-22 11:10:00,6.86,6.89,6.86,6.89,65000.0,5.1922,5.2149,5.1922,5.2149,65000.0
2009-06-22 11:15:00,6.88,6.91,6.87,6.91,117400.0,5.2073,5.23,5.1997,5.23,117400.0
2009-06-22 11:20:00,6.91,6.92,6.91,6.91,101000.0,5.23,5.2376,5.23,5.23,101000.0
2009-06-22 11:25:00,6.91,6.92,6.9,6.9,146600.0,5.23,5.2376,5.2224,5.2224,146600.0
2009-06-22 11:30:00,6.9,6.91,6.89,6.9,140400.0,5.2224,5.23,5.2149,5.2224,140400.0
2009-06-22 11:35:00,6.89,6.9,6.87,6.87,169800.0,5.2149,5.2224,5.1997,5.1997,169800.0
2009-06-22 11:40:00,6.87,6.89,6.87,6.88,179200.0,5.1997,5.2149,5.1997,5.2073,179200.0
2009-06-22 11:45:00,6.87,6.88,6.87,6.87,129600.0,5.1997,5.2073,5.1997,5.1997,129600.0
2009-06-22 11:50:00,6.87,6.88,6.85,6.88,56400.0,5.1997,5.2073,5.1846,5.2073,56400.0
2009-06-22 11:55:00,6.88,6.89,6.88,6.88,141400.0,5.2073,5.2149,5.2073,5.2073,141400.0
2009-06-22 12:00:00,6.89,6.89,6.86,6.87,338600.0,5.2149,5.2149,5.1922,5.1997,338600.0
2009-06-22 12:05:00,6.88,6.89,6.87,6.88,73400.0,5.2073,5.2149,5.1997,5.2073,73400.0
2009-06-22 12:10:00,6.88,6.89,6.87,6.89,94800.0,5.2073,5.2149,5.1997,5.2149,94800.0
2009-06-22 12:15:00,6.89,6.9,6.88,6.9,101800.0,5.2149,5.2224,5.2073,5.2224,101800.0
2009-06-22 12:20:00,6.9,6.9,6.87,6.87,352000.0,5.2224,5.2224,5.1997,5.1997,352000.0
2009-06-22 12:25:00,6.87,6.89,6.86,6.88,219400.0,5.1997,5.2149,5.1922,5.2073,219400.0
2009-06-22 12:30:00,6.88,6.88,6.87,6.87,265200.0,5.2073,5.2073,5.1997,5.1997,265200.0
2009-06-22 12:35:00,6.87,6.88,6.86,6.87,92800.0,5.1997,5.2073,5.1922,5.1997,92800.0
2009-06-22 12:40:00,6.87,6.88,6.86,6.87,105600.0,5.1997,5.2073,5.1922,5.1997,105600.0
2009-06-22 12:45:00,6.87,6.87,6.86,6.86,64600.0,5.1997,5.1997,5.1922,5.1922,64600.0
2009-06-22 12:50:00,6.86,6.86,6.85,6.85,198400.0,5.1922,5.1922,5.1846,5.1846,198400.0
2009-06-22 12:55:00,6.85,6.87,6.85,6.87,60600.0,5.1846,5.1997,5.1846,5.1997,60600.0
2009-06-22 13:00:00,6.87,6.87,6.85,6.85,100200.0,5.1997,5.1997,5.1846,5.1846,100200.0
2009-06-22 13:05:00,6.85,6.85,6.85,6.85,20800.0,5.1846,5.1846,5.1846,5.1846,20800.0
2009-06-22 13:10:00,6.85,6.85,6.85,6.85,106600.0,5.1846,5.1846,5.1846,5.1846,106600.0
2009-06-22 13:15:00,6.85,6.85,6.8,6.8,418200.0,5.1846,5.1846,5.1467,5.1467,418200.0
2009-06-22 13:20:00,6.8,6.8,6.79,6.79,110600.0,5.1467,5.1467,5.1392,5.1392,110600.0
2009-06-22 13:25:00,6.8,6.8,6.77,6.78,361200.0,5.1467,5.1467,5.124,5.1316,361200.0
2009-06-22 13:30:00,6.78,6.8,6.78,6.8,197000.0,5.1316,5.1467,5.1316,5.1467,197000.0
2009-06-22 13:35:00,6.8,6.81,6.79,6.8,76400.0,5.1467,5.1543,5.1392,5.1467,76400.0
2009-06-22 13:40:00,6.81,6.83,6.8,6.83,161600.0,5.1543,5.1694,5.1467,5.1694,161600.0
2009-06-22 13:45:00,6.82,6.84,6.82,6.84,84000.0,5.1619,5.177,5.1619,5.177,84000.0
2009-06-22 13:50:00,6.84,6.84,6.83,6.83,124000.0,5.177,5.177,5.1694,5.1694,124000.0
2009-06-22 13:55:00,6.83,6.85,6.83,6.85,250800.0,5.1694,5.1846,5.1694,5.1846,250800.0
2009-06-22 14:00:00,6.85,6.86,6.84,6.86,181400.0,5.1846,5.1922,5.177,5.1922,181400.0
2009-06-22 14:05:00,6.86,6.86,6.85,6.86,157400.0,5.1922,5.1922,5.1846,5.1922,157400.0
2009-06-22 14:10:00,6.85,6.86,6.85,6.86,83000.0,5.1846,5.1922,5.1846,5.1922,83000.0
2009-06-22 14:15:00,6.86,6.87,6.85,6.86,109000.0,5.1922,5.1997,5.1846,5.1922,109000.0
2009-06-22 14:20:00,6.87,6.87,6.85,6.86,800800.0,5.1997,5.1997,5.1846,5.1922,800800.0
2009-06-22 14:25:00,6.86,6.88,6.86,6.86,611600.0,5.1922,5.2073,5.1922,5.1922,611600.0
2009-06-22 14:30:00,6.86,6.87,6.85,6.87,419600.0,5.1922,5.1997,5.1846,5.1997,419600.0
2009-06-22 14:35:00,6.87,6.9,6.86,6.89,159000.0,5.1997,5.2224,5.1922,5.2149,159000.0
2009-06-22 14:40:00,6.9,6.9,6.89,6.9,77400.0,5.2224,5.2224,5.2149,5.2224,77400.0
2009-06-22 14:45:00,6.9,6.9,6.88,6.89,352400.0,5.2224,5.2224,5.2073,5.2149,352400.0
2009-06-22 14:50:00,6.89,6.9,6.89,6.89,81200.0,5.2149,5.2224,5.2149,5.2149,81200.0
2009-06-22 14:55:00,6.89,6.9,6.89,6.9,73600.0,5.2149,5.2224,5.2149,5.2224,73600.0
2009-06-22 15:00:00,6.9,6.92,6.9,6.91,126600.0,5.2224,5.2376,5.2224,5.23,126600.0
2009-06-22 15:05:00,6.91,6.91,6.89,6.89,341200.0,5.23,5.23,5.2149,5.2149,341200.0
2009-06-22 15:10:00,6.89,6.9,6.88,6.9,184200.0,5.2149,5.2224,5.2073,5.2224,184200.0
2009-06-22 15:15:00,6.9,6.92,6.9,6.91,151600.0,5.2224,5.2376,5.2224,5.23,151600.0
2009-06-22 15:20:00,6.91,6.91,6.91,6.91,64800.0,5.23,5.23,5.23,5.23,64800.0
2009-06-22 15:25:00,6.91,6.91,6.9,6.9,152400.0,5.23,5.23,5.2224,5.2224,152400.0
2009-06-22 15:30:00,6.91,6.92,6.9,6.92,297000.0,5.23,5.2376,5.2224,5.2376,297000.0
2009-06-22 15:35:00,6.91,6.93,6.91,6.93,759000.0,5.23,5.2451,5.23,5.2451,759000.0
2009-06-22 15:40:00,6.93,6.93,6.88,6.89,141800.0,5.2451,5.2451,5.2073,5.2149,141800.0
2009-06-22 15:45:00,6.88,6.91,6.88,6.89,304200.0,5.2073,5.23,5.2073,5.2149,304200.0
2009-06-22 15:50:00,6.88,6.89,6.87,6.89,484600.0,5.2073,5.2149,5.1997,5.2149,484600.0
2009-06-22 15:55:00,6.89,6.89,6.86,6.86,953400.0,5.2149,5.2149,5.1922,5.1922,953400.0
2009-06-23 09:30:00,6.95,7.1,6.9,7.09,1391200.0,5.2603,5.3738,5.2224,5.3662,1391200.0
2009-06-23 09:35:00,7.09,7.19,7.08,7.12,1381600.0,5.3662,5.4419,5.3587,5.3889,1381600.0
2009-06-23 09:40:00,7.12,7.12,7.03,7.04,988800.0,5.3889,5.3889,5.3208,5.3284,988800.0
2009-06-23 09:45:00,7.04,7.08,7.01,7.07,1150800.0,5.3284,5.3587,5.3057,5.3511,1150800.0
2009-06-23 09:50:00,7.07,7.13,7.07,7.1,629000.0,5.3511,5.3965,5.3511,5.3738,629000.0
2009-06-23 09:55:00,7.11,7.12,7.09,7.12,412200.0,5.3814,5.3889,5.3662,5.3889,412200.0
2009-06-23 10:00:00,7.12,7.15,7.06,7.15,1035800.0,5.3889,5.4116,5.3435,5.4116,1035800.0
2009-06-23 10:05:00,7.15,7.17,7.11,7.12,741400.0,5.4116,5.4268,5.3814,5.3889,741400.0
2009-06-23 10:10:00,7.12,7.12,7.07,7.08,620800.0,5.3889,5.3889,5.3511,5.3587,620800.0
2009-06-23 10:15:00,7.08,7.1,7.06,7.1,455800.0,5.3587,5.3738,5.3435,5.3738,455800.0
2009-06-23 10:20:00,7.1,7.12,7.08,7.08,346200.0,5.3738,5.3889,5.3587,5.3587,346200.0
2009-06-23 10:25:00,7.08,7.08,7.05,7.07,226000.0,5.3587,5.3587,5.336,5.3511,226000.0
2009-06-23 10:30:00,7.06,7.09,7.06,7.07,311000.0,5.3435,5.3662,5.3435,5.3511,311000.0
2009-06-23 10:35:00,7.07,7.08,7.06,7.07,184000.0,5.3511,5.3587,5.3435,5.3511,184000.0
2009-06-23 10:40:00,7.07,7.08,7.02,7.04,383800.0,5.3511,5.3587,5.3133,5.3284,383800.0
2009-06-23 10:45:00,7.04,7.06,7.04,7.05,179800.0,5.3284,5.3435,5.3284,5.336,179800.0
2009-06-23 10:50:00,7.05,7.07,7.04,7.06,192000.0,5.336,5.3511,5.3284,5.3435,192000.0
2009-06-23 10:55:00,7.05,7.08,7.04,7.07,127200.0,5.336,5.3587,5.3284,5.3511,127200.0
2009-06-23 11:00:00,7.07,7.08,7.06,7.06,176200.0,5.3511,5.3587,5.3435,5.3435,176200.0
2009-06-23 11:05:00,7.06,7.07,7.05,7.05,314800.0,5.3435,5.3511,5.336,5.336,314800.0
2009-06-23 11:10:00,7.05,7.07,7.04,7.07,90600.0,5.336,5.3511,5.3284,5.3511,90600.0
2009-06-23 11:15:00,7.07,7.07,7.06,7.07,149600.0,5.3511,5.3511,5.3435,5.3511,149600.0
2009-06-23 11:20:00,7.07,7.07,7.06,7.06,71200.0,5.3511,5.3511,5.3435,5.3435,71200.0
2009-06-23 11:25:00,7.06,7.08,7.06,7.08,97400.0,5.3435,5.3587,5.3435,5.3587,97400.0
2009-06-23 11:30:00,7.08,7.08,7.08,7.08,36800.0,5.3587,5.3587,5.3587,5.3587,36800.0
2009-06-23 11:35:00,7.08,7.09,7.08,7.09,94800.0,5.3587,5.3662,5.3587,5.3662,94800.0
2009-06-23 11:40:00,7.09,7.09,7.07,7.08,495600.0,5.3662,5.3662,5.3511,5.3587,495600.0
2009-06-23 11:45:00,7.08,7.1,7.08,7.09,348200.0,5.3587,5.3738,5.3587,5.3662,348200.0
2009-06-23 11:50:00,7.09,7.11,7.09,7.11,183200.0,5.3662,5.3814,5.3662,5.3814,183200.0
2009-06-23 11:55:00,7.11,7.12,7.1,7.11,766400.0,5.3814,5.3889,5.3738,5.3814,766400.0
2009-06-23 12:00:00,7.12,7.13,7.11,7.12,509000.0,5.3889,5.3965,5.3814,5.3889,509000.0
2009-06-23 12:05:00,7.12,7.14,7.11,7.12,546400.0,5.3889,5.4041,5.3814,5.3889,546400.0
2009-06-23 12:10:00,7.12,7.14,7.12,7.13,356600.0,5.3889,5.4041,5.3889,5.3965,356600.0
2009-06-23 12:15:00,7.13,7.14,7.12,7.13,583200.0,5.3965,5.4041,5.3889,5.3965,583200.0
2009-06-23 12:20:00,7.13,7.15,7.13,7.15,300000.0,5.3965,5.4116,5.3965,5.4116,300000.0
2009-06-23 12:25:00,7.15,7.16,7.14,7.14,404200.0,5.4116,5.4192,5.4041,5.4041,404200.0
2009-06-23 12:30:00,7.14,7.15,7.14,7.15,186600.0,5.4041,5.4116,5.4041,5.4116,186600.0
2009-06-23 12:35:00,7.14,7.18,7.14,7.16,516600.0,5.4041,5.4344,5.4041,5.4192,516600.0
2009-06-23 12:40:00,7.16,7.17,7.14,7.16,275600.0,5.4192,5.4268,5.4041,5.4192,275600.0
2009-06-23 12:45:00,7.16,7.17,7.15,7.17,75600.0,5.4192,5.4268,5.4116,5.4268,75600.0
2009-06-23 12:50:00,7.17,7.17,7.15,7.15,326400.0,5.4268,5.4268,5.4116,5.4116,326400.0
2009-06-23 12:55:00,7.15,7.15,7.13,7.13,229000.0,5.4116,5.4116,5.3965,5.3965,229000.0
2009-06-23 13:00:00,7.13,7.17,7.13,7.17,362600.0,5.3965,5.4268,5.3965,5.4268,362600.0
2009-06-23 13:05:00,7.17,7.17,7.09,7.17,426600.0,5.4268,5.4268,5.3662,5.4268,426600.0
2009-06-23 13:10:00,7.17,7.17,7.16,7.17,212400.0,5.4268,5.4268,5.4192,5.4268,212400.0
2009-06-23 13:15:00,7.17,7.18,7.16,7.17,135000.0,5.4268,5.4344,5.4192,5.4268,135000.0
2009-06-23 13:20:00,7.18,7.18,7.16,7.16,69200.0,5.4344,5.4344,5.4192,5.4192,69200.0
2009-06-23 13:25:00,7.16,7.16,7.15,7.15,182800.0,5.4192,5.4192,5.4116,5.4116,182800.0
2009-06-23 13:30:00,7.16,7.16,7.15,7.15,273800.0,5.4192,5.4192,5.4116,5.4116,273800.0
2009-06-23 13:35:00,7.15,7.15,7.09,7.15,46800.0,5.4116,5.4116,5.3662,5.4116,46800.0
2009-06-23 13:40:00,7.15,7.15,7.14,7.14,252800.0,5.4116,5.4116,5.4041,5.4041,252800.0
2009-06-23 13:45:00,7.15,7.15,7.14,7.14,473000.0,5.4116,5.4116,5.4041,5.4041,473000.0
2009-06-23 13:50:00,7.14,7.15,7.13,7.14,203400.0,5.4041,5.4116,5.3965,5.4041,203400.0
2009-06-23 13:55:00,7.14,7.14,7.12,7.12,235600.0,5.4041,5.4041,5.3889,5.3889,235600.0
2009-06-23 14:00:00,7.12,7.15,7.12,7.15,155000.0,5.3889,5.4116,5.3889,5.4116,155000.0
2009-06-23 14:05:00,7.15,7.15,7.15,7.15,34400.0,5.4116,5.4116,5.4116,5.4116,34400.0
2009-06-23 14:10:00,7.15,7.17,7.15,7.16,169400.0,5.4116,5.4268,5.4116,5.4192,169400.0
2009-06-23 14:15:00,7.16,7.17,7.16,7.16,40800.0,5.4192,5.4268,5.4192,5.4192,40800.0
2009-06-23 14:20:00,7.16,7.17,7.16,7.16,91000.0,5.4192,5.4268,5.4192,5.4192,91000.0
2009-06-23 14:25:00,7.16,7.16,7.15,7.15,212000.0,5.4192,5.4192,5.4116,5.4116,212000.0
2009-06-23 14:30:00,7.15,7.16,7.13,7.13,133200.0,5.4116,5.4192,5.3965,5.3965,133200.0
2009-06-23 14:35:00,7.13,7.14,7.12,7.12,363600.0,5.3965,5.4041,5.3889,5.3889,363600.0
2009-06-23 14:40:00,7.12,7.14,7.1,7.1,383000.0,5.3889,5.4041,5.3738,5.3738,383000.0
2009-06-23 14:45:00,7.1,7.12,7.1,7.11,265600.0,5.3738,5.3889,5.3738,5.3814,265600.0
2009-06-23 14:50:00,7.11,7.13,7.1,7.12,185400.0,5.3814,5.3965,5.3738,5.3889,185400.0
2009-06-23 14:55:00,7.12,7.12,7.1,7.11,380400.0,5.3889,5.3889,5.3738,5.3814,380400.0
2009-06-23 15:00:00,7.11,7.11,7.09,7.09,254000.0,5.3814,5.3814,5.3662,5.3662,254000.0
2009-06-23 15:05:00,7.09,7.09,7.08,7.08,382200.0,5.3662,5.3662,5.3587,5.3587,382200.0
2009-06-23 15:10:00,7.08,7.1,7.08,7.1,331800.0,5.3587,5.3738,5.3587,5.3738,331800.0
2009-06-23 15:15:00,7.1,7.11,7.1,7.1,427000.0,5.3738,5.3814,5.3738,5.3738,427000.0
2009-06-23 15:20:00,7.1,7.12,7.09,7.1,456600.0,5.3738,5.3889,5.3662,5.3738,456600.0
2009-06-23 15:25:00,7.09,7.12,7.09,7.11,375200.0,5.3662,5.3889,5.3662,5.3814,375200.0
2009-06-23 15:30:00,7.11,7.12,7.09,7.12,826800.0,5.3814,5.3889,5.3662,5.3889,826800.0
2009-06-23 15:35:00,7.11,7.15,7.11,7.12,908600.0,5.3814,5.4116,5.3814,5.3889,908600.0
2009-06-23 15:40:00,7.12,7.12,7.11,7.11,195800.0,5.3889,5.3889,5.3814,5.3814,195800.0
2009-06-23 15:45:00,7.11,7.14,7.11,7.12,530600.0,5.3814,5.4041,5.3814,5.3889,530600.0
2009-06-23 15:50:00,7.12,7.13,7.1,7.11,514200.0,5.3889,5.3965,5.3738,5.3814,514200.0
2009-06-23 15:55:00,7.11,7.11,7.08,7.08,1349800.0,5.3814,5.3814,5.3587,5.3587,1349800.0
2009-06-24 09:30:00,7.13,7.22,7.13,7.2,731600.0,5.3965,5.4646,5.3965,5.4495,731600.0
2009-06-24 09:35:00,7.2,7.25,7.2,7.23,599400.0,5.4495,5.4873,5.4495,5.4722,599400.0
2009-06-24 09:40:00,7.23,7.25,7.22,7.22,192600.0,5.4722,5.4873,5.4646,5.4646,192600.0
2009-06-24 09:45:00,7.23,7.23,7.18,7.18,340800.0,5.4722,5.4722,5.4344,5.4344,340800.0
2009-06-24 09:50:00,7.18,7.18,7.16,7.16,234200.0,5.4344,5.4344,5.4192,5.4192,234200.0
2009-06-24 09:55:00,7.17,7.2,7.16,7.19,318800.0,5.4268,5.4495,5.4192,5.4419,318800.0
2009-06-24 10:00:00,7.19,7.19,7.15,7.16,384400.0,5.4419,5.4419,5.4116,5.4192,384400.0
2009-06-24 10:05:00,7.16,7.2,7.15,7.2,415400.0,5.4192,5.4495,5.4116,5.4495,415400.0
2009-06-24 10:10:00,7.2,7.23,7.2,7.2,314000.0,5.4495,5.4722,5.4495,5.4495,314000.0
2009-06-24 10:15:00,7.2,7.24,7.2,7.24,269200.0,5.4495,5.4798,5.4495,5.4798,269200.0
2009-06-24 10:20:00,7.24,7.25,7.23,7.24,339200.0,5.4798,5.4873,5.4722,5.4798,339200.0
2009-06-24 10:25:00,7.24,7.25,7.23,7.24,203600.0,5.4798,5.4873,5.4722,5.4798,203600.0
2009-06-24 10:30:00,7.24,7.25,7.22,7.22,126200.0,5.4798,5.4873,5.4646,5.4646,126200.0
2009-06-24 10:35:00,7.23,7.23,7.21,7.22,115400.0,5.4722,5.4722,5.4571,5.4646,115400.0
2009-06-24 10:40:00,7.22,7.22,7.2,7.22,115600.0,5.4646,5.4646,5.4495,5.4646,115600.0
2009-06-24 10:45:00,7.22,7.25,7.21,7.25,613400.0,5.4646,5.4873,5.4571,5.4873,613400.0
2009-06-24 10:50:00,7.25,7.28,7.25,7.28,591400.0,5.4873,5.51,5.4873,5.51,591400.0
2009-06-24 10:55:00,7.28,7.28,7.28,7.28,169600.0,5.51,5.51,5.51,5.51,169600.0
2009-06-24 11:00:00,7.28,7.28,7.26,7.27,271400.0,5.51,5.51,5.4949,5.5025,271400.0
2009-06-24 11:05:00,7.27,7.27,7.26,7.27,338400.0,5.5025,5.5025,5.4949,5.5025,338400.0
2009-06-24 11:10:00,7.27,7.27,7.26,7.26,127000.0,5.5025,5.5025,5.4949,5.4949,127000.0
2009-06-24 11:15:00,7.26,7.26,7.24,7.25,112800.0,5.4949,5.4949,5.4798,5.4873,112800.0
2009-06-24 11:20:00,7.25,7.27,7.24,7.26,227800.0,5.4873,5.5025,5.4798,5.4949,227800.0
2009-06-24 11:25:00,7.26,7.26,7.24,7.24,130000.0,5.4949,5.4949,5.4798,5.4798,130000.0
2009-06-24 11:30:00,7.24,7.24,7.22,7.23,107600.0,5.4798,5.4798,5.4646,5.4722,107600.0
2009-06-24 11:35:00,7.22,7.24,7.22,7.23,68400.0,5.4646,5.4798,5.4646,5.4722,68400.0
2009-06-24 11:40:00,7.23,7.24,7.22,7.24,130800.0,5.4722,5.4798,5.4646,5.4798,130800.0
2009-06-24 11:45:00,7.24,7.24,7.23,7.23,51000.0,5.4798,5.4798,5.4722,5.4722,51000.0
2009-06-24 11:50:00,7.23,7.23,7.21,7.22,114400.0,5.4722,5.4722,5.4571,5.4646,114400.0
2009-06-24 11:55:00,7.22,7.22,7.21,7.21,46400.0,5.4646,5.4646,5.4571,5.4571,46400.0
2009-06-24 12:00:00,7.22,7.23,7.21,7.22,125600.0,5.4646,5.4722,5.4571,5.4646,125600.0
2009-06-24 12:05:00,7.23,7.23,7.21,7.22,204800.0,5.4722,5.4722,5.4571,5.4646,204800.0
2009-06-24 12:10:00,7.21,7.22,7.2,7.2,263800.0,5.4571,5.4646,5.4495,5.4495,263800.0
2009-06-24 12:15:00,7.21,7.21,7.2,7.2,28000.0,5.4571,5.4571,5.4495,5.4495,28000.0
2009-06-24 12:20:00,7.2,7.21,7.2,7.2,38200.0,5.4495,5.4571,5.4495,5.4495,38200.0
2009-06-24 12:25:00,7.2,7.21,7.2,7.21,63000.0,5.4495,5.4571,5.4495,5.4571,63000.0
2009-06-24 12:30:00,7.21,7.21,7.2,7.2,117800.0,5.4571,5.4571,5.4495,5.4495,117800.0
2009-06-24 12:35:00,7.21,7.21,7.2,7.21,10000.0,5.4571,5.4571,5.4495,5.4571,10000.0
2009-06-24 12:40:00,7.2,7.21,7.2,7.2,239200.0,5.4495,5.4571,5.4495,5.4495,239200.0
2009-06-24 12:45:00,7.2,7.21,7.2,7.2,650200.0,5.4495,5.4571,5.4495,5.4495,650200.0
2009-06-24 12:50:00,7.21,7.21,7.2,7.21,9000.0,5.4571,5.4571,5.4495,5.4571,9000.0
2009-06-24 12:55:00,7.21,7.21,7.2,7.2,15200.0,5.4571,5.4571,5.4495,5.4495,15200.0
2009-06-24 13:00:00,7.2,7.22,7.2,7.21,58400.0,5.4495,5.4646,5.4495,5.4571,58400.0
2009-06-24 13:05:00,7.22,7.22,7.21,7.22,99200.0,5.4646,5.4646,5.4571,5.4646,99200.0
2009-06-24 13:10:00,7.22,7.23,7.22,7.23,34600.0,5.4646,5.4722,5.4646,5.4722,34600.0
2009-06-24 13:15:00,7.23,7.23,7.22,7.22,13200.0,5.4722,5.4722,5.4646,5.4646,13200.0
2009-06-24 13:20:00,7.22,7.22,7.21,7.21,107600.0,5.4646,5.4646,5.4571,5.4571,107600.0
2009-06-24 13:25:00,7.21,7.21,7.2,7.2,40800.0,5.4571,5.4571,5.4495,5.4495,40800.0
2009-06-24 13:30:00,7.2,7.21,7.18,7.18,101600.0,5.4495,5.4571,5.4344,5.4344,101600.0
2009-06-24 13:35:00,7.18,7.2,7.18,7.19,149200.0,5.4344,5.4495,5.4344,5.4419,149200.0
2009-06-24 13:40:00,7.2,7.2,7.19,7.2,42800.0,5.4495,5.4495,5.4419,5.4495,42800.0
2009-06-24 13:45:00,7.2,7.2,7.17,7.17,440600.0,5.4495,5.4495,5.4268,5.4268,440600.0
2009-06-24 13:50:00,7.17,7.18,7.16,7.16,225200.0,5.4268,5.4344,5.4192,5.4192,225200.0
2009-06-24 13:55:00,7.16,7.17,7.16,7.16,79600.0,5.4192,5.4268,5.4192,5.4192,79600.0
2009-06-24 14:00:00,7.16,7.16,7.15,7.16,65800.0,5.4192,5.4192,5.4116,5.4192,65800.0
2009-06-24 14:05:00,7.16,7.16,7.15,7.15,65800.0,5.4192,5.4192,5.4116,5.4116,65800.0
2009-06-24 14:10:00,7.15,7.16,7.15,7.15,90600.0,5.4116,5.4192,5.4116,5.4116,90600.0
2009-06-24 14:15:00,7.16,7.17,7.13,7.16,471200.0,5.4192,5.4268,5.3965,5.4192,471200.0
2009-06-24 14:20:00,7.16,7.18,7.12,7.16,661400.0,5.4192,5.4344,5.3889,5.4192,661400.0
2009-06-24 14:25:00,7.15,7.17,7.1,7.11,368800.0,5.4116,5.4268,5.3738,5.3814,368800.0
2009-06-24 14:30:00,7.11,7.12,7.09,7.11,287200.0,5.3814,5.3889,5.3662,5.3814,287200.0
2009-06-24 14:35:00,7.11,7.11,7.08,7.08,181400.0,5.3814,5.3814,5.3587,5.3587,181400.0
2009-06-24 14:40:00,7.08,7.12,7.08,7.12,229200.0,5.3587,5.3889,5.3587,5.3889,229200.0
2009-06-24 14:45:00,7.11,7.13,7.1,7.1,328800.0,5.3814,5.3965,5.3738,5.3738,328800.0
2009-06-24 14:50:00,7.1,7.13,7.1,7.12,120600.0,5.3738,5.3965,5.3738,5.3889,120600.0
2009-06-24 14:55:00,7.12,7.13,7.1,7.11,182000.0,5.3889,5.3965,5.3738,5.3814,182000.0
2009-06-24 15:00:00,7.11,7.13,7.1,7.11,345400.0,5.3814,5.3965,5.3738,5.3814,345400.0
2009-06-24 15:05:00,7.11,7.11,7.06,7.06,307600.0,5.3814,5.3814,5.3435,5.3435,307600.0
2009-06-24 15:10:00,7.06,7.08,7.05,7.08,187000.0,5.3435,5.3587,5.336,5.3587,187000.0
2009-06-24 15:15:00,7.08,7.09,7.06,7.07,284400.0,5.3587,5.3662,5.3435,5.3511,284400.0
2009-06-24 15:20:00,7.07,7.1,7.06,7.08,338000.0,5.3511,5.3738,5.3435,5.3587,338000.0
2009-06-24 15:25:00,7.09,7.09,7.07,7.09,338400.0,5.3662,5.3662,5.3511,5.3662,338400.0
2009-06-24 15:30:00,7.1,7.1,7.08,7.09,242800.0,5.3738,5.3738,5.3587,5.3662,242800.0
2009-06-24 15:35:00,7.09,7.09,7.06,7.06,324400.0,5.3662,5.3662,5.3435,5.3435,324400.0
2009-06-24 15:40:00,7.06,7.08,7.04,7.07,303800.0,5.3435,5.3587,5.3284,5.3511,303800.0
2009-06-24 15:45:00,7.07,7.1,7.07,7.1,255000.0,5.3511,5.3738,5.3511,5.3738,255000.0
2009-06-24 15:50:00,7.1,7.11,7.08,7.09,350200.0,5.3738,5.3814,5.3587,5.3662,350200.0
2009-06-24 15:55:00,7.09,7.11,7.09,7.11,792800.0,5.3662,5.3814,5.3662,5.3814,792800.0
2009-06-25 09:30:00,7.08,7.18,7.05,7.15,341600.0,5.3587,5.4344,5.336,5.4116,341600.0
2009-06-25 09:35:00,7.15,7.15,7.1,7.15,404400.0,5.4116,5.4116,5.3738,5.4116,404400.0
2009-06-25 09:40:00,7.15,7.21,7.15,7.21,382600.0,5.4116,5.4571,5.4116,5.4571,382600.0
2009-06-25 09:45:00,7.21,7.24,7.21,7.23,528800.0,5.4571,5.4798,5.4571,5.4722,528800.0
2009-06-25 09:50:00,7.23,7.32,7.23,7.32,392000.0,5.4722,5.5403,5.4722,5.5403,392000.0
2009-06-25 09:55:00,7.32,7.34,7.3,7.32,507600.0,5.5403,5.5555,5.5252,5.5403,507600.0
2009-06-25 10:00:00,7.33,7.37,7.33,7.37,551200.0,5.5479,5.5782,5.5479,5.5782,551200.0
2009-06-25 10:05:00,7.36,7.37,7.32,7.34,506000.0,5.5706,5.5782,5.5403,5.5555,506000.0
2009-06-25 10:10:00,7.33,7.38,7.32,7.33,830600.0,5.5479,5.5857,5.5403,5.5479,830600.0
2009-06-25 10:15:00,7.33,7.36,7.33,7.35,343400.0,5.5479,5.5706,5.5479,5.563,343400.0
2009-06-25 10:20:00,7.35,7.35,7.31,7.32,215600.0,5.563,5.563,5.5327,5.5403,215600.0
2009-06-25 10:25:00,7.32,7.33,7.3,7.32,413200.0,5.5403,5.5479,5.5252,5.5403,413200.0
2009-06-25 10:30:00,7.33,7.33,7.29,7.3,456600.0,5.5479,5.5479,5.5176,5.5252,456600.0
2009-06-25 10:35:00,7.3,7.33,7.3,7.33,209400.0,5.5252,5.5479,5.5252,5.5479,209400.0
2009-06-25 10:40:00,7.32,7.33,7.28,7.28,202200.0,5.5403,5.5479,5.51,5.51,202200.0
2009-06-25 10:45:00,7.28,7.29,7.27,7.28,312600.0,5.51,5.5176,5.5025,5.51,312600.0
2009-06-25 10:50:00,7.29,7.3,7.28,7.3,77600.0,5.5176,5.5252,5.51,5.5252,77600.0
2009-06-25 10:55:00,7.3,7.3,7.28,7.28,116600.0,5.5252,5.5252,5.51,5.51,116600.0
2009-06-25 11:00:00,7.28,7.31,7.28,7.31,93200.0,5.51,5.5327,5.51,5.5327,93200.0
2009-06-25 11:05:00,7.31,7.31,7.31,7.31,35600.0,5.5327,5.5327,5.5327,5.5327,35600.0
2009-06-25 11:10:00,7.31,7.31,7.28,7.29,185600.0,5.5327,5.5327,5.51,5.5176,185600.0
2009-06-25 11:15:00,7.29,7.31,7.27,7.3,237200.0,5.5176,5.5327,5.5025,5.5252,237200.0
2009-06-25 11:20:00,7.3,7.3,7.29,7.3,392600.0,5.5252,5.5252,5.5176,5.5252,392600.0
2009-06-25 11:25:00,7.3,7.32,7.3,7.32,116800.0,5.5252,5.5403,5.5252,5.5403,116800.0
2009-06-25 11:30:00,7.32,7.34,7.32,7.34,282000.0,5.5403,5.5555,5.5403,5.5555,282000.0
2009-06-25 11:35:00,7.34,7.35,7.33,7.34,178200.0,5.5555,5.563,5.5479,5.5555,178200.0
2009-06-25 11:40:00,7.34,7.37,7.34,7.35,204400.0,5.5555,5.5782,5.5555,5.563,204400.0
2009-06-25 11:45:00,7.35,7.37,7.35,7.36,135200.0,5.563,5.5782,5.563,5.5706,135200.0
2009-06-25 11:50:00,7.36,7.36,7.34,7.36,154000.0,5.5706,5.5706,5.5555,5.5706,154000.0
2009-06-25 11:55:00,7.36,7.4,7.33,7.39,212200.0,5.5706,5.6009,5.5479,5.5933,212200.0
2009-06-25 12:00:00,7.39,7.4,7.38,7.38,197200.0,5.5933,5.6009,5.5857,5.5857,197200.0
2009-06-25 12:05:00,7.38,7.39,7.38,7.39,131400.0,5.5857,5.5933,5.5857,5.5933,131400.0
2009-06-25 12:10:00,7.38,7.39,7.37,7.37,182800.0,5.5857,5.5933,5.5782,5.5782,182800.0
2009-06-25 12:15:00,7.37,7.38,7.37,7.38,72600.0,5.5782,5.5857,5.5782,5.5857,72600.0
2009-06-25 12:20:00,7.37,7.39,7.37,7.38,115200.0,5.5782,5.5933,5.5782,5.5857,115200.0
2009-06-25 12:25:00,7.39,7.39,7.37,7.38,168400.0,5.5933,5.5933,5.5782,5.5857,168400.0
2009-06-25 12:30:00,7.38,7.4,7.38,7.38,110800.0,5.5857,5.6009,5.5857,5.5857,110800.0
2009-06-25 12:35:00,7.38,7.38,7.37,7.37,72600.0,5.5857,5.5857,5.5782,5.5782,72600.0
2009-06-25 12:40:00,7.37,7.38,7.37,7.38,119000.0,5.5782,5.5857,5.5782,5.5857,119000.0
2009-06-25 12:45:00,7.38,7.39,7.38,7.39,56200.0,5.5857,5.5933,5.5857,5.5933,56200.0
2009-06-25 12:50:00,7.39,7.39,7.39,7.39,47200.0,5.5933,5.5933,5.5933,5.5933,47200.0
2009-06-25 12:55:00,7.39,7.39,7.39,7.39,49200.0,5.5933,5.5933,5.5933,5.5933,49200.0
2009-06-25 13:00:00,7.39,7.41,7.39,7.41,261400.0,5.5933,5.6084,5.5933,5.6084,261400.0
2009-06-25 13:05:00,7.41,7.43,7.4,7.43,191200.0,5.6084,5.6236,5.6009,5.6236,191200.0
2009-06-25 13:10:00,7.43,7.43,7.42,7.42,176000.0,5.6236,5.6236,5.616,5.616,176000.0
2009-06-25 13:15:00,7.43,7.44,7.42,7.43,188400.0,5.6236,5.6311,5.616,5.6236,188400.0
2009-06-25 13:20:00,7.43,7.43,7.42,7.43,159200.0,5.6236,5.6236,5.616,5.6236,159200.0
2009-06-25 13:25:00,7.43,7.43,7.42,7.42,54800.0,5.6236,5.6236,5.616,5.616,54800.0
2009-06-25 13:30:00,7.43,7.43,7.42,7.42,117600.0,5.6236,5.6236,5.616,5.616,117600.0
2009-06-25 13:35:00,7.42,7.43,7.42,7.42,36600.0,5.616,5.6236,5.616,5.616,36600.0
2009-06-25 13:40:00,7.42,7.42,7.4,7.4,103000.0,5.616,5.616,5.6009,5.6009,103000.0
2009-06-25 13:45:00,7.4,7.41,7.39,7.39,139600.0,5.6009,5.6084,5.5933,5.5933,139600.0
2009-06-25 13:50:00,7.39,7.4,7.39,7.4,134200.0,5.5933,5.6009,5.5933,5.6009,134200.0
2009-06-25 13:55:00,7.4,7.4,7.39,7.39,94000.0,5.6009,5.6009,5.5933,5.5933,94000.0
2009-06-25 14:00:00,7.39,7.4,7.36,7.36,181800.0,5.5933,5.6009,5.5706,5.5706,181800.0
2009-06-25 14:05:00,7.36,7.37,7.36,7.37,128600.0,5.5706,5.5782,5.5706,5.5782,128600.0
2009-06-25 14:10:00,7.37,7.37,7.36,7.36,163800.0,5.5782,5.5782,5.5706,5.5706,163800.0
2009-06-25 14:15:00,7.36,7.36,7.34,7.35,165000.0,5.5706,5.5706,5.5555,5.563,165000.0
2009-06-25 14:20:00,7.35,7.35,7.34,7.35,109600.0,5.563,5.563,5.5555,5.563,109600.0
2009-06-25 14:25:00,7.35,7.37,7.35,7.36,212200.0,5.563,5.5782,5.563,5.5706,212200.0
2009-06-25 14:30:00,7.36,7.37,7.35,7.37,1101200.0,5.5706,5.5782,5.563,5.5782,1101200.0
2009-06-25 14:35:00,7.36,7.38,7.36,7.36,507200.0,5.5706,5.5857,5.5706,5.5706,507200.0
2009-06-25 14:40:00,7.37,7.38,7.35,7.37,574600.0,5.5782,5.5857,5.563,5.5782,574600.0
2009-06-25 14:45:00,7.36,7.39,7.36,7.38,537400.0,5.5706,5.5933,5.5706,5.5857,537400.0
2009-06-25 14:50:00,7.38,7.38,7.36,7.37,327200.0,5.5857,5.5857,5.5706,5.5782,327200.0
2009-06-25 14:55:00,7.37,7.4,7.37,7.38,339600.0,5.5782,5.6009,5.5782,5.5857,339600.0
2009-06-25 15:00:00,7.38,7.39,7.37,7.39,247000.0,5.5857,5.5933,5.5782,5.5933,247000.0
2009-06-25 15:05:00,7.39,7.43,7.38,7.42,322000.0,5.5933,5.6236,5.5857,5.616,322000.0
2009-06-25 15:10:00,7.42,7.42,7.4,7.41,175200.0,5.616,5.616,5.6009,5.6084,175200.0
2009-06-25 15:15:00,7.41,7.41,7.39,7.39,157600.0,5.6084,5.6084,5.5933,5.5933,157600.0
2009-06-25 15:20:00,7.39,7.4,7.39,7.4,140400.0,5.5933,5.6009,5.5933,5.6009,140400.0
2009-06-25 15:25:00,7.39,7.41,7.39,7.4,384200.0,5.5933,5.6084,5.5933,5.6009,384200.0
2009-06-25 15:30:00,7.41,7.41,7.4,7.4,888600.0,5.6084,5.6084,5.6009,5.6009,888600.0
2009-06-25 15:35:00,7.4,7.4,7.36,7.38,597600.0,5.6009,5.6009,5.5706,5.5857,597600.0
2009-06-25 15:40:00,7.38,7.4,7.37,7.39,416000.0,5.5857,5.6009,5.5782,5.5933,416000.0
2009-06-25 15:45:00,7.39,7.43,7.38,7.42,511600.0,5.5933,5.6236,5.5857,5.616,511600.0
2009-06-25 15:50:00,7.42,7.43,7.4,7.4,806800.0,5.616,5.6236,5.6009,5.6009,806800.0
2009-06-25 15:55:00,7.4,7.42,7.39,7.42,1724000.0,5.6009,5.616,5.5933,5.616,1724000.0
2009-06-26 09:30:00,7.38,7.48,7.37,7.45,823600.0,5.5857,5.6614,5.5782,5.6387,823600.0
2009-06-26 09:35:00,7.44,7.47,7.41,7.41,322600.0,5.6311,5.6538,5.6084,5.6084,322600.0
2009-06-26 09:40:00,7.41,7.46,7.4,7.46,220800.0,5.6084,5.6463,5.6009,5.6463,220800.0
2009-06-26 09:45:00,7.46,7.46,7.39,7.4,387800.0,5.6463,5.6463,5.5933,5.6009,387800.0
2009-06-26 09:50:00,7.4,7.4,7.36,7.37,467800.0,5.6009,5.6009,5.5706,5.5782,467800.0
2009-06-26 09:55:00,7.37,7.37,7.31,7.31,533400.0,5.5782,5.5782,5.5327,5.5327,533400.0
2009-06-26 10:00:00,7.31,7.35,7.29,7.34,330000.0,5.5327,5.563,5.5176,5.5555,330000.0
2009-06-26 10:05:00,7.34,7.35,7.3,7.32,220600.0,5.5555,5.563,5.5252,5.5403,220600.0
2009-06-26 10:10:00,7.32,7.34,7.3,7.31,164600.0,5.5403,5.5555,5.5252,5.5327,164600.0
2009-06-26 10:15:00,7.31,7.35,7.31,7.34,106600.0,5.5327,5.563,5.5327,5.5555,106600.0
2009-06-26 10:20:00,7.34,7.38,7.33,7.36,227400.0,5.5555,5.5857,5.5479,5.5706,227400.0
2009-06-26 10:25:00,7.35,7.35,7.32,7.33,205600.0,5.563,5.563,5.5403,5.5479,205600.0
2009-06-26 10:30:00,7.33,7.34,7.32,7.33,167800.0,5.5479,5.5555,5.5403,5.5479,167800.0
2009-06-26 10:35:00,7.33,7.34,7.32,7.32,224200.0,5.5479,5.5555,5.5403,5.5403,224200.0
2009-06-26 10:40:00,7.31,7.33,7.3,7.3,238000.0,5.5327,5.5479,5.5252,5.5252,238000.0
2009-06-26 10:45:00,7.3,7.31,7.3,7.3,268600.0,5.5252,5.5327,5.5252,5.5252,268600.0
2009-06-26 10:50:00,7.31,7.32,7.29,7.29,80800.0,5.5327,5.5403,5.5176,5.5176,80800.0
2009-06-26 10:55:00,7.3,7.31,7.29,7.3,149600.0,5.5252,5.5327,5.5176,5.5252,149600.0
2009-06-26 11:00:00,7.3,7.31,7.28,7.3,182400.0,5.5252,5.5327,5.51,5.5252,182400.0
2009-06-26 11:05:00,7.3,7.33,7.29,7.32,213600.0,5.5252,5.5479,5.5176,5.5403,213600.0
2009-06-26 11:10:00,7.32,7.32,7.31,7.31,176800.0,5.5403,5.5403,5.5327,5.5327,176800.0
2009-06-26 11:15:00,7.32,7.32,7.31,7.32,20600.0,5.5403,5.5403,5.5327,5.5403,20600.0
2009-06-26 11:20:00,7.32,7.34,7.31,7.33,329600.0,5.5403,5.5555,5.5327,5.5479,329600.0
2009-06-26 11:25:00,7.33,7.35,7.33,7.34,64600.0,5.5479,5.563,5.5479,5.5555,64600.0
2009-06-26 11:30:00,7.35,7.35,7.34,7.34,51400.0,5.563,5.563,5.5555,5.5555,51400.0
2009-06-26 11:35:00,7.34,7.35,7.34,7.34,30600.0,5.5555,5.563,5.5555,5.5555,30600.0
2009-06-26 11:40:00,7.34,7.35,7.33,7.33,90000.0,5.5555,5.563,5.5479,5.5479,90000.0
2009-06-26 11:45:00,7.33,7.33,7.33,7.33,23000.0,5.5479,5.5479,5.5479,5.5479,23000.0
2009-06-26 11:50:00,7.33,7.35,7.33,7.34,131600.0,5.5479,5.563,5.5479,5.5555,131600.0
2009-06-26 11:55:00,7.35,7.35,7.34,7.35,33000.0,5.563,5.563,5.5555,5.563,33000.0
2009-06-26 12:00:00,7.34,7.35,7.34,7.35,151800.0,5.5555,5.563,5.5555,5.563,151800.0
2009-06-26 12:05:00,7.35,7.35,7.33,7.33,61200.0,5.563,5.563,5.5479,5.5479,61200.0
2009-06-26 12:10:00,7.33,7.33,7.33,7.33,27400.0,5.5479,5.5479,5.5479,5.5479,27400.0
2009-06-26 12:15:00,7.33,7.34,7.33,7.33,110600.0,5.5479,5.5555,5.5479,5.5479,110600.0
2009-06-26 12:20:00,7.33,7.34,7.33,7.34,83800.0,5.5479,5.5555,5.5479,5.5555,83800.0
2009-06-26 12:25:00,7.33,7.35,7.33,7.35,158200.0,5.5479,5.563,5.5479,5.563,158200.0
2009-06-26 12:30:00,7.35,7.36,7.34,7.34,285800.0,5.563,5.5706,5.5555,5.5555,285800.0
2009-06-26 12:35:00,7.34,7.35,7.34,7.34,78400.0,5.5555,5.563,5.5555,5.5555,78400.0
2009-06-26 12:40:00,7.34,7.35,7.34,7.34,127800.0,5.5555,5.563,5.5555,5.5555,127800.0
2009-06-26 12:45:00,7.34,7.35,7.34,7.35,74000.0,5.5555,5.563,5.5555,5.563,74000.0
2009-06-26 12:50:00,7.35,7.35,7.34,7.34,192400.0,5.563,5.563,5.5555,5.5555,192400.0
2009-06-26 12:55:00,7.34,7.35,7.32,7.32,125800.0,5.5555,5.563,5.5403,5.5403,125800.0
2009-06-26 13:00:00,7.32,7.32,7.31,7.31,80200.0,5.5403,5.5403,5.5327,5.5327,80200.0
2009-06-26 13:05:00,7.31,7.31,7.31,7.31,33000.0,5.5327,5.5327,5.5327,5.5327,33000.0
2009-06-26 13:10:00,7.31,7.31,7.3,7.3,56200.0,5.5327,5.5327,5.5252,5.5252,56200.0
2009-06-26 13:15:00,7.31,7.31,7.3,7.3,64000.0,5.5327,5.5327,5.5252,5.5252,64000.0
2009-06-26 13:20:00,7.3,7.3,7.3,7.3,66200.0,5.5252,5.5252,5.5252,5.5252,66200.0
2009-06-26 13:25:00,7.3,7.32,7.3,7.32,127400.0,5.5252,5.5403,5.5252,5.5403,127400.0
2009-06-26 13:30:00,7.32,7.32,7.29,7.3,177400.0,5.5403,5.5403,5.5176,5.5252,177400.0
2009-06-26 13:35:00,7.31,7.32,7.3,7.32,76000.0,5.5327,5.5403,5.5252,5.5403,76000.0
2009-06-26 13:40:00,7.32,7.33,7.32,7.33,157400.0,5.5403,5.5479,5.5403,5.5479,157400.0
2009-06-26 13:45:00,7.33,7.33,7.33,7.33,34400.0,5.5479,5.5479,5.5479,5.5479,34400.0
2009-06-26 13:50:00,7.33,7.33,7.33,7.33,28800.0,5.5479,5.5479,5.5479,5.5479,28800.0
2009-06-26 13:55:00,7.33,7.33,7.31,7.31,151400.0,5.5479,5.5479,5.5327,5.5327,151400.0
2009-06-26 14:00:00,7.31,7.32,7.3,7.3,76400.0,5.5327,5.5403,5.5252,5.5252,76400.0
2009-06-26 14:05:00,7.3,7.3,7.3,7.3,62600.0,5.5252,5.5252,5.5252,5.5252,62600.0
2009-06-26 14:10:00,7.3,7.31,7.3,7.31,59800.0,5.5252,5.5327,5.5252,5.5327,59800.0
2009-06-26 14:15:00,7.31,7.32,7.31,7.32,74400.0,5.5327,5.5403,5.5327,5.5403,74400.0
2009-06-26 14:20:00,7.32,7.32,7.3,7.31,122200.0,5.5403,5.5403,5.5252,5.5327,122200.0
2009-06-26 14:25:00,7.31,7.31,7.3,7.31,70200.0,5.5327,5.5327,5.5252,5.5327,70200.0
2009-06-26 14:30:00,7.31,7.32,7.3,7.31,102600.0,5.5327,5.5403,5.5252,5.5327,102600.0
2009-06-26 14:35:00,7.31,7.32,7.29,7.29,322400.0,5.5327,5.5403,5.5176,5.5176,322400.0
2009-06-26 14:40:00,7.29,7.31,7.29,7.3,205400.0,5.5176,5.5327,5.5176,5.5252,205400.0
2009-06-26 14:45:00,7.3,7.3,7.28,7.29,69400.0,5.5252,5.5252,5.51,5.5176,69400.0
2009-06-26 14:50:00,7.28,7.29,7.28,7.29,335000.0,5.51,5.5176,5.51,5.5176,335000.0
2009-06-26 14:55:00,7.29,7.29,7.27,7.28,380800.0,5.5176,5.5176,5.5025,5.51,380800.0
2009-06-26 15:00:00,7.28,7.29,7.28,7.29,212400.0,5.51,5.5176,5.51,5.5176,212400.0
2009-06-26 15:05:00,7.29,7.29,7.28,7.28,107000.0,5.5176,5.5176,5.51,5.51,107000.0
2009-06-26 15:10:00,7.28,7.29,7.28,7.28,110800.0,5.51,5.5176,5.51,5.51,110800.0
2009-06-26 15:15:00,7.28,7.28,7.26,7.27,272200.0,5.51,5.51,5.4949,5.5025,272200.0
2009-06-26 15:20:00,7.27,7.27,7.26,7.26,24800.0,5.5025,5.5025,5.4949,5.4949,24800.0
2009-06-26 15:25:00,7.27,7.27,7.26,7.27,187800.0,5.5025,5.5025,5.4949,5.5025,187800.0
2009-06-26 15:30:00,7.27,7.28,7.27,7.27,187000.0,5.5025,5.51,5.5025,5.5025,187000.0
2009-06-26 15:35:00,7.27,7.29,7.27,7.28,134400.0,5.5025,5.5176,5.5025,5.51,134400.0
2009-06-26 15:40:00,7.29,7.31,7.27,7.31,601000.0,5.5176,5.5327,5.5025,5.5327,601000.0
2009-06-26 15:45:00,7.31,7.32,7.28,7.29,432400.0,5.5327,5.5403,5.51,5.5176,432400.0
2009-06-26 15:50:00,7.29,7.29,7.26,7.26,431600.0,5.5176,5.5176,5.4949,5.4949,431600.0
2009-06-26 15:55:00,7.27,7.28,7.26,7.26,1372000.0,5.5025,5.51,5.4949,5.4949,1372000.0
2009-06-29 09:30:00,7.33,7.4,7.32,7.4,583000.0,5.5479,5.6009,5.5403,5.6009,583000.0
2009-06-29 09:35:00,7.4,7.4,7.33,7.33,297200.0,5.6009,5.6009,5.5479,5.5479,297200.0
2009-06-29 09:40:00,7.33,7.34,7.28,7.32,272600.0,5.5479,5.5555,5.51,5.5403,272600.0
2009-06-29 09:45:00,7.32,7.32,7.28,7.29,220800.0,5.5403,5.5403,5.51,5.5176,220800.0
2009-06-29 09:50:00,7.29,7.3,7.25,7.25,275800.0,5.5176,5.5252,5.4873,5.4873,275800.0
2009-06-29 09:55:00,7.25,7.29,7.24,7.28,257800.0,5.4873,5.5176,5.4798,5.51,257800.0
2009-06-29 10:00:00,7.28,7.3,7.26,7.26,195600.0,5.51,5.5252,5.4949,5.4949,195600.0
2009-06-29 10:05:00,7.27,7.28,7.21,7.28,404200.0,5.5025,5.51,5.4571,5.51,404200.0
2009-06-29 10:10:00,7.28,7.31,7.26,7.31,419200.0,5.51,5.5327,5.4949,5.5327,419200.0
2009-06-29 10:15:00,7.3,7.32,7.28,7.3,243600.0,5.5252,5.5403,5.51,5.5252,243600.0
2009-06-29 10:20:00,7.3,7.31,7.27,7.3,227400.0,5.5252,5.5327,5.5025,5.5252,227400.0
2009-06-29 10:25:00,7.3,7.34,7.29,7.34,208400.0,5.5252,5.5555,5.5176,5.5555,208400.0
2009-06-29 10:30:00,7.34,7.37,7.34,7.37,149800.0,5.5555,5.5782,5.5555,5.5782,149800.0
2009-06-29 10:35:00,7.37,7.38,7.35,7.37,179000.0,5.5782,5.5857,5.563,5.5782,179000.0
2009-06-29 10:40:00,7.38,7.38,7.33,7.35,276800.0,5.5857,5.5857,5.5479,5.563,276800.0
2009-06-29 10:45:00,7.35,7.39,7.35,7.37,172600.0,5.563,5.5933,5.563,5.5782,172600.0
2009-06-29 10:50:00,7.37,7.38,7.35,7.36,158800.0,5.5782,5.5857,5.563,5.5706,158800.0
2009-06-29 10:55:00,7.36,7.37,7.35,7.35,88000.0,5.5706,5.5782,5.563,5.563,88000.0
2009-06-29 11:00:00,7.35,7.36,7.34,7.36,148200.0,5.563,5.5706,5.5555,5.5706,148200.0
2009-06-29 11:05:00,7.36,7.37,7.34,7.37,150400.0,5.5706,5.5782,5.5555,5.5782,150400.0
2009-06-29 11:10:00,7.37,7.4,7.36,7.4,151000.0,5.5782,5.6009,5.5706,5.6009,151000.0
2009-06-29 11:15:00,7.4,7.4,7.36,7.37,196000.0,5.6009,5.6009,5.5706,5.5782,196000.0
2009-06-29 11:20:00,7.37,7.37,7.36,7.37,313600.0,5.5782,5.5782,5.5706,5.5782,313600.0
2009-06-29 11:25:00,7.37,7.39,7.37,7.39,139400.0,5.5782,5.5933,5.5782,5.5933,139400.0
2009-06-29 11:30:00,7.39,7.4,7.38,7.4,71600.0,5.5933,5.6009,5.5857,5.6009,71600.0
2009-06-29 11:35:00,7.4,7.4,7.37,7.37,302000.0,5.6009,5.6009,5.5782,5.5782,302000.0
2009-06-29 11:40:00,7.37,7.39,7.37,7.39,107000.0,5.5782,5.5933,5.5782,5.5933,107000.0
2009-06-29 11:45:00,7.39,7.4,7.39,7.4,198400.0,5.5933,5.6009,5.5933,5.6009,198400.0
2009-06-29 11:50:00,7.4,7.42,7.4,7.41,126600.0,5.6009,5.616,5.6009,5.6084,126600.0
2009-06-29 11:55:00,7.41,7.42,7.41,7.42,150200.0,5.6084,5.616,5.6084,5.616,150200.0
2009-06-29 12:00:00,7.42,7.43,7.4,7.4,117000.0,5.616,5.6236,5.6009,5.6009,117000.0
2009-06-29 12:05:00,7.4,7.41,7.4,7.41,94600.0,5.6009,5.6084,5.6009,5.6084,94600.0
2009-06-29 12:10:00,7.41,7.42,7.4,7.41,79000.0,5.6084,5.616,5.6009,5.6084,79000.0
2009-06-29 12:15:00,7.41,7.43,7.41,7.43,58400.0,5.6084,5.6236,5.6084,5.6236,58400.0
2009-06-29 12:20:00,7.43,7.43,7.4,7.41,218800.0,5.6236,5.6236,5.6009,5.6084,218800.0
2009-06-29 12:25:00,7.41,7.43,7.4,7.41,198400.0,5.6084,5.6236,5.6009,5.6084,198400.0
2009-06-29 12:30:00,7.42,7.43,7.41,7.43,118000.0,5.616,5.6236,5.6084,5.6236,118000.0
2009-06-29 12:35:00,7.43,7.43,7.41,7.42,69800.0,5.6236,5.6236,5.6084,5.616,69800.0
2009-06-29 12:40:00,7.42,7.43,7.42,7.43,57600.0,5.616,5.6236,5.616,5.6236,57600.0
2009-06-29 12:45:00,7.42,7.43,7.41,7.41,36000.0,5.616,5.6236,5.6084,5.6084,36000.0
2009-06-29 12:50:00,7.41,7.42,7.41,7.42,56200.0,5.6084,5.616,5.6084,5.616,56200.0
2009-06-29 12:55:00,7.42,7.42,7.38,7.39,216000.0,5.616,5.616,5.5857,5.5933,216000.0
2009-06-29 13:00:00,7.39,7.41,7.39,7.41,65200.0,5.5933,5.6084,5.5933,5.6084,65200.0
2009-06-29 13:05:00,7.41,7.41,7.41,7.41,43200.0,5.6084,5.6084,5.6084,5.6084,43200.0
2009-06-29 13:10:00,7.4,7.41,7.4,7.41,23000.0,5.6009,5.6084,5.6009,5.6084,23000.0
2009-06-29 13:15:00,7.41,7.41,7.38,7.38,136200.0,5.6084,5.6084,5.5857,5.5857,136200.0
2009-06-29 13:20:00,7.38,7.38,7.37,7.38,67200.0,5.5857,5.5857,5.5782,5.5857,67200.0
2009-06-29 13:25:00,7.38,7.39,7.38,7.38,63400.0,5.5857,5.5933,5.5857,5.5857,63400.0
2009-06-29 13:30:00,7.38,7.38,7.37,7.38,111200.0,5.5857,5.5857,5.5782,5.5857,111200.0
2009-06-29 13:35:00,7.38,7.39,7.38,7.39,29400.0,5.5857,5.5933,5.5857,5.5933,29400.0
2009-06-29 13:40:00,7.39,7.4,7.38,7.38,128400.0,5.5933,5.6009,5.5857,5.5857,128400.0
2009-06-29 13:45:00,7.39,7.39,7.37,7.37,115600.0,5.5933,5.5933,5.5782,5.5782,115600.0
2009-06-29 13:50:00,7.37,7.37,7.35,7.35,78400.0,5.5782,5.5782,5.563,5.563,78400.0
2009-06-29 13:55:00,7.35,7.36,7.34,7.36,98600.0,5.563,5.5706,5.5555,5.5706,98600.0
2009-06-29 14:00:00,7.36,7.36,7.34,7.34,92200.0,5.5706,5.5706,5.5555,5.5555,92200.0
2009-06-29 14:05:00,7.34,7.35,7.34,7.35,33800.0,5.5555,5.563,5.5555,5.563,33800.0
2009-06-29 14:10:00,7.35,7.36,7.34,7.36,62800.0,5.563,5.5706,5.5555,5.5706,62800.0
2009-06-29 14:15:00,7.36,7.37,7.36,7.36,53200.0,5.5706,5.5782,5.5706,5.5706,53200.0
2009-06-29 14:20:00,7.37,7.37,7.35,7.35,88000.0,5.5782,5.5782,5.563,5.563,88000.0
2009-06-29 14:25:00,7.35,7.36,7.35,7.35,28000.0,5.563,5.5706,5.563,5.563,28000.0
2009-06-29 14:30:00,7.35,7.37,7.35,7.37,89200.0,5.563,5.5782,5.563,5.5782,89200.0
2009-06-29 14:35:00,7.37,7.38,7.33,7.33,132600.0,5.5782,5.5857,5.5479,5.5479,132600.0
2009-06-29 14:40:00,7.33,7.36,7.33,7.34,102400.0,5.5479,5.5706,5.5479,5.5555,102400.0
2009-06-29 14:45:00,7.34,7.35,7.34,7.34,55000.0,5.5555,5.563,5.5555,5.5555,55000.0
2009-06-29 14:50:00,7.34,7.34,7.33,7.34,91800.0,5.5555,5.5555,5.5479,5.5555,91800.0
2009-06-29 14:55:00,7.34,7.37,7.34,7.35,140400.0,5.5555,5.5782,5.5555,5.563,140400.0
2009-06-29 15:00:00,7.35,7.35,7.34,7.35,65400.0,5.563,5.563,5.5555,5.563,65400.0
2009-06-29 15:05:00,7.35,7.35,7.33,7.33,171000.0,5.563,5.563,5.5479,5.5479,171000.0
2009-06-29 15:10:00,7.33,7.34,7.33,7.34,155000.0,5.5479,5.5555,5.5479,5.5555,155000.0
2009-06-29 15:15:00,7.33,7.36,7.33,7.35,121600.0,5.5479,5.5706,5.5479,5.563,121600.0
2009-06-29 15:20:00,7.34,7.36,7.34,7.34,179800.0,5.5555,5.5706,5.5555,5.5555,179800.0
2009-06-29 15:25:00,7.35,7.35,7.34,7.35,33200.0,5.563,5.563,5.5555,5.563,33200.0
2009-06-29 15:30:00,7.34,7.35,7.32,7.33,199600.0,5.5555,5.563,5.5403,5.5479,199600.0
2009-06-29 15:35:00,7.33,7.33,7.3,7.3,165600.0,5.5479,5.5479,5.5252,5.5252,165600.0
2009-06-29 15:40:00,7.3,7.34,7.3,7.32,187400.0,5.5252,5.5555,5.5252,5.5403,187400.0
2009-06-29 15:45:00,7.32,7.32,7.31,7.32,216800.0,5.5403,5.5403,5.5327,5.5403,216800.0
2009-06-29 15:50:00,7.31,7.33,7.31,7.32,522200.0,5.5327,5.5479,5.5327,5.5403,522200.0
2009-06-29 15:55:00,7.32,7.33,7.3,7.32,557600.0,5.5403,5.5479,5.5252,5.5403,557600.0
2009-06-30 09:30:00,7.21,7.29,7.16,7.18,1194600.0,5.4571,5.5176,5.4192,5.4344,1194600.0
2009-06-30 09:35:00,7.19,7.22,7.12,7.12,1211600.0,5.4419,5.4646,5.3889,5.3889,1211600.0
2009-06-30 09:40:00,7.12,7.18,7.06,7.08,1545400.0,5.3889,5.4344,5.3435,5.3587,1545400.0
2009-06-30 09:45:00,7.08,7.09,7.02,7.06,1351600.0,5.3587,5.3662,5.3133,5.3435,1351600.0
2009-06-30 09:50:00,7.06,7.06,7.0,7.03,1017400.0,5.3435,5.3435,5.2981,5.3208,1017400.0
2009-06-30 09:55:00,7.04,7.08,7.01,7.07,609600.0,5.3284,5.3587,5.3057,5.3511,609600.0
2009-06-30 10:00:00,7.07,7.07,6.99,7.03,1275600.0,5.3511,5.3511,5.2905,5.3208,1275600.0
2009-06-30 10:05:00,7.03,7.04,6.95,6.97,1247600.0,5.3208,5.3284,5.2603,5.2754,1247600.0
2009-06-30 10:10:00,6.97,7.0,6.95,7.0,531000.0,5.2754,5.2981,5.2603,5.2981,531000.0
2009-06-30 10:15:00,7.0,7.0,6.96,6.96,605200.0,5.2981,5.2981,5.2678,5.2678,605200.0
2009-06-30 10:20:00,6.96,6.97,6.93,6.95,988600.0,5.2678,5.2754,5.2451,5.2603,988600.0
2009-06-30 10:25:00,6.94,6.97,6.9,6.96,1243400.0,5.2527,5.2754,5.2224,5.2678,1243400.0
2009-06-30 10:30:00,6.96,7.0,6.95,6.98,1750400.0,5.2678,5.2981,5.2603,5.283,1750400.0
2009-06-30 10:35:00,6.97,6.99,6.95,6.98,437600.0,5.2754,5.2905,5.2603,5.283,437600.0
2009-06-30 10:40:00,6.98,7.0,6.97,6.97,609800.0,5.283,5.2981,5.2754,5.2754,609800.0
2009-06-30 10:45:00,6.97,7.0,6.95,6.97,666200.0,5.2754,5.2981,5.2603,5.2754,666200.0
2009-06-30 10:50:00,6.97,6.97,6.93,6.95,516600.0,5.2754,5.2754,5.2451,5.2603,516600.0
2009-06-30 10:55:00,6.95,6.98,6.94,6.96,213000.0,5.2603,5.283,5.2527,5.2678,213000.0
2009-06-30 11:00:00,6.96,6.99,6.96,6.98,335000.0,5.2678,5.2905,5.2678,5.283,335000.0
2009-06-30 11:05:00,6.99,7.01,6.98,6.99,854600.0,5.2905,5.3057,5.283,5.2905,854600.0
2009-06-30 11:10:00,6.99,7.02,6.99,6.99,603800.0,5.2905,5.3133,5.2905,5.2905,603800.0
2009-06-30 11:15:00,6.99,7.02,6.99,7.02,219800.0,5.2905,5.3133,5.2905,5.3133,219800.0
2009-06-30 11:20:00,7.02,7.02,7.0,7.01,471400.0,5.3133,5.3133,5.2981,5.3057,471400.0
2009-06-30 11:25:00,7.01,7.02,6.99,6.99,398400.0,5.3057,5.3133,5.2905,5.2905,398400.0
2009-06-30 11:30:00,6.99,6.99,6.97,6.98,702400.0,5.2905,5.2905,5.2754,5.283,702400.0
2009-06-30 11:35:00,6.98,6.98,6.95,6.96,773200.0,5.283,5.283,5.2603,5.2678,773200.0
2009-06-30 11:40:00,6.96,6.98,6.96,6.98,339600.0,5.2678,5.283,5.2678,5.283,339600.0
2009-06-30 11:45:00,6.98,7.01,6.98,7.01,336000.0,5.283,5.3057,5.283,5.3057,336000.0
2009-06-30 11:50:00,7.0,7.02,7.0,7.02,146200.0,5.2981,5.3133,5.2981,5.3133,146200.0
2009-06-30 11:55:00,7.01,7.02,7.0,7.01,314200.0,5.3057,5.3133,5.2981,5.3057,314200.0
2009-06-30 12:00:00,7.01,7.01,7.0,7.01,110000.0,5.3057,5.3057,5.2981,5.3057,110000.0
2009-06-30 12:05:00,7.01,7.03,7.01,7.03,118600.0,5.3057,5.3208,5.3057,5.3208,118600.0
2009-06-30 12:10:00,7.02,7.05,7.02,7.05,430400.0,5.3133,5.336,5.3133,5.336,430400.0
2009-06-30 12:15:00,7.05,7.05,7.04,7.04,375600.0,5.336,5.336,5.3284,5.3284,375600.0
2009-06-30 12:20:00,7.04,7.04,6.97,6.97,903800.0,5.3284,5.3284,5.2754,5.2754,903800.0
2009-06-30 12:25:00,6.97,7.0,6.97,6.98,342600.0,5.2754,5.2981,5.2754,5.283,342600.0
2009-06-30 12:30:00,6.98,7.01,6.98,7.01,225600.0,5.283,5.3057,5.283,5.3057,225600.0
2009-06-30 12:35:00,7.0,7.01,6.99,6.99,141800.0,5.2981,5.3057,5.2905,5.2905,141800.0
2009-06-30 12:40:00,6.99,6.99,6.99,6.99,28200.0,5.2905,5.2905,5.2905,5.2905,28200.0
2009-06-30 12:45:00,6.99,7.01,6.98,6.98,258800.0,5.2905,5.3057,5.283,5.283,258800.0
2009-06-30 12:50:00,6.98,6.99,6.98,6.98,119800.0,5.283,5.2905,5.283,5.283,119800.0
2009-06-30 12:55:00,6.99,6.99,6.98,6.98,36000.0,5.2905,5.2905,5.283,5.283,36000.0
2009-06-30 13:00:00,6.98,6.99,6.98,6.99,174800.0,5.283,5.2905,5.283,5.2905,174800.0
2009-06-30 13:05:00,6.99,7.01,6.99,7.01,139400.0,5.2905,5.3057,5.2905,5.3057,139400.0
2009-06-30 13:10:00,7.01,7.02,7.01,7.01,315000.0,5.3057,5.3133,5.3057,5.3057,315000.0
2009-06-30 13:15:00,7.01,7.01,7.0,7.0,177200.0,5.3057,5.3057,5.2981,5.2981,177200.0
2009-06-30 13:20:00,7.0,7.0,7.0,7.0,147400.0,5.2981,5.2981,5.2981,5.2981,147400.0
2009-06-30 13:25:00,7.0,7.0,7.0,7.0,140000.0,5.2981,5.2981,5.2981,5.2981,140000.0
2009-06-30 13:30:00,7.0,7.0,7.0,7.0,297800.0,5.2981,5.2981,5.2981,5.2981,297800.0
2009-06-30 13:35:00,7.0,7.0,7.0,7.0,81400.0,5.2981,5.2981,5.2981,5.2981,81400.0
2009-06-30 13:40:00,7.0,7.01,6.98,6.99,330400.0,5.2981,5.3057,5.283,5.2905,330400.0
2009-06-30 13:45:00,6.99,6.99,6.97,6.97,135200.0,5.2905,5.2905,5.2754,5.2754,135200.0
2009-06-30 13:50:00,6.98,6.98,6.95,6.96,256000.0,5.283,5.283,5.2603,5.2678,256000.0
2009-06-30 13:55:00,6.95,6.96,6.95,6.96,137600.0,5.2603,5.2678,5.2603,5.2678,137600.0
2009-06-30 14:00:00,6.96,6.97,6.96,6.97,149600.0,5.2678,5.2754,5.2678,5.2754,149600.0
2009-06-30 14:05:00,6.97,6.98,6.96,6.98,299400.0,5.2754,5.283,5.2678,5.283,299400.0
2009-06-30 14:10:00,6.98,6.99,6.98,6.98,263600.0,5.283,5.2905,5.283,5.283,263600.0
2009-06-30 14:15:00,6.98,6.98,6.98,6.98,67400.0,5.283,5.283,5.283,5.283,67400.0
2009-06-30 14:20:00,6.98,6.98,6.97,6.98,210200.0,5.283,5.283,5.2754,5.283,210200.0
2009-06-30 14:25:00,6.98,7.0,6.98,6.99,237200.0,5.283,5.2981,5.283,5.2905,237200.0
2009-06-30 14:30:00,6.99,7.0,6.99,7.0,185800.0,5.2905,5.2981,5.2905,5.2981,185800.0
2009-06-30 14:35:00,6.99,7.01,6.99,7.0,483200.0,5.2905,5.3057,5.2905,5.2981,483200.0
2009-06-30 14:40:00,7.0,7.0,7.0,7.0,97800.0,5.2981,5.2981,5.2981,5.2981,97800.0
2009-06-30 14:45:00,7.0,7.0,6.98,6.98,290000.0,5.2981,5.2981,5.283,5.283,290000.0
2009-06-30 14:50:00,6.98,6.99,6.97,6.97,257600.0,5.283,5.2905,5.2754,5.2754,257600.0
2009-06-30 14:55:00,6.98,6.98,6.96,6.96,398800.0,5.283,5.283,5.2678,5.2678,398800.0
2009-06-30 15:00:00,6.96,6.97,6.96,6.96,325800.0,5.2678,5.2754,5.2678,5.2678,325800.0
2009-06-30 15:05:00,6.96,6.96,6.95,6.95,215400.0,5.2678,5.2678,5.2603,5.2603,215400.0
2009-06-30 15:10:00,6.95,6.96,6.95,6.95,526800.0,5.2603,5.2678,5.2603,5.2603,526800.0
2009-06-30 15:15:00,6.95,6.95,6.93,6.93,290400.0,5.2603,5.2603,5.2451,5.2451,290400.0
2009-06-30 15:20:00,6.93,6.96,6.93,6.95,579800.0,5.2451,5.2678,5.2451,5.2603,579800.0
2009-06-30 15:25:00,6.95,6.95,6.95,6.95,121000.0,5.2603,5.2603,5.2603,5.2603,121000.0
2009-06-30 15:30:00,6.95,6.98,6.95,6.97,828000.0,5.2603,5.283,5.2603,5.2754,828000.0
2009-06-30 15:35:00,6.97,6.97,6.95,6.97,551000.0,5.2754,5.2754,5.2603,5.2754,551000.0
2009-06-30 15:40:00,6.97,6.98,6.96,6.97,675200.0,5.2754,5.283,5.2678,5.2754,675200.0
2009-06-30 15:45:00,6.97,6.98,6.97,6.98,698200.0,5.2754,5.283,5.2754,5.283,698200.0
2009-06-30 15:50:00,6.97,6.98,6.95,6.95,1269400.0,5.2754,5.283,5.2603,5.2603,1269400.0
2009-06-30 15:55:00,6.95,6.96,6.93,6.96,3417200.0,5.2603,5.2678,5.2451,5.2678,3417200.0
2009-07-01 09:30:00,7.0,7.1,6.99,7.08,1102200.0,5.2981,5.3738,5.2905,5.3587,1102200.0
2009-07-01 09:35:00,7.08,7.1,7.02,7.02,697200.0,5.3587,5.3738,5.3133,5.3133,697200.0
2009-07-01 09:40:00,7.03,7.08,7.03,7.07,573400.0,5.3208,5.3587,5.3208,5.3511,573400.0
2009-07-01 09:45:00,7.07,7.08,7.05,7.06,1035800.0,5.3511,5.3587,5.336,5.3435,1035800.0
2009-07-01 09:50:00,7.07,7.13,7.06,7.13,757800.0,5.3511,5.3965,5.3435,5.3965,757800.0
2009-07-01 09:55:00,7.13,7.13,7.11,7.12,571800.0,5.3965,5.3965,5.3814,5.3889,571800.0
2009-07-01 10:00:00,7.12,7.12,7.07,7.09,1131200.0,5.3889,5.3889,5.3511,5.3662,1131200.0
2009-07-01 10:05:00,7.09,7.13,7.09,7.1,805200.0,5.3662,5.3965,5.3662,5.3738,805200.0
2009-07-01 10:10:00,7.11,7.11,7.09,7.1,340600.0,5.3814,5.3814,5.3662,5.3738,340600.0
2009-07-01 10:15:00,7.1,7.13,7.1,7.12,859400.0,5.3738,5.3965,5.3738,5.3889,859400.0
2009-07-01 10:20:00,7.12,7.13,7.1,7.13,357200.0,5.3889,5.3965,5.3738,5.3965,357200.0
2009-07-01 10:25:00,7.12,7.15,7.12,7.13,622800.0,5.3889,5.4116,5.3889,5.3965,622800.0
2009-07-01 10:30:00,7.13,7.13,7.12,7.12,217200.0,5.3965,5.3965,5.3889,5.3889,217200.0
2009-07-01 10:35:00,7.12,7.13,7.12,7.12,336200.0,5.3889,5.3965,5.3889,5.3889,336200.0
2009-07-01 10:40:00,7.12,7.13,7.12,7.13,114000.0,5.3889,5.3965,5.3889,5.3965,114000.0
2009-07-01 10:45:00,7.12,7.13,7.1,7.11,267800.0,5.3889,5.3965,5.3738,5.3814,267800.0
2009-07-01 10:50:00,7.11,7.12,7.1,7.11,191800.0,5.3814,5.3889,5.3738,5.3814,191800.0
2009-07-01 10:55:00,7.11,7.12,7.11,7.11,141000.0,5.3814,5.3889,5.3814,5.3814,141000.0
2009-07-01 11:00:00,7.11,7.12,7.1,7.1,284400.0,5.3814,5.3889,5.3738,5.3738,284400.0
2009-07-01 11:05:00,7.1,7.11,7.1,7.11,196400.0,5.3738,5.3814,5.3738,5.3814,196400.0
2009-07-01 11:10:00,7.1,7.11,7.09,7.1,222400.0,5.3738,5.3814,5.3662,5.3738,222400.0
2009-07-01 11:15:00,7.1,7.1,7.08,7.09,398800.0,5.3738,5.3738,5.3587,5.3662,398800.0
2009-07-01 11:20:00,7.08,7.09,7.07,7.07,190000.0,5.3587,5.3662,5.3511,5.3511,190000.0
2009-07-01 11:25:00,7.07,7.07,7.06,7.06,108000.0,5.3511,5.3511,5.3435,5.3435,108000.0
2009-07-01 11:30:00,7.06,7.07,7.05,7.06,469600.0,5.3435,5.3511,5.336,5.3435,469600.0
2009-07-01 11:35:00,7.07,7.09,7.07,7.09,205600.0,5.3511,5.3662,5.3511,5.3662,205600.0
2009-07-01 11:40:00,7.09,7.09,7.07,7.08,83400.0,5.3662,5.3662,5.3511,5.3587,83400.0
2009-07-01 11:45:00,7.08,7.1,7.07,7.1,518000.0,5.3587,5.3738,5.3511,5.3738,518000.0
2009-07-01 11:50:00,7.1,7.1,7.07,7.08,157400.0,5.3738,5.3738,5.3511,5.3587,157400.0
2009-07-01 11:55:00,7.07,7.08,7.07,7.07,325200.0,5.3511,5.3587,5.3511,5.3511,325200.0
2009-07-01 12:00:00,7.08,7.08,7.05,7.08,334200.0,5.3587,5.3587,5.336,5.3587,334200.0
2009-07-01 12:05:00,7.08,7.08,7.07,7.07,149200.0,5.3587,5.3587,5.3511,5.3511,149200.0
2009-07-01 12:10:00,7.07,7.07,7.04,7.04,361800.0,5.3511,5.3511,5.3284,5.3284,361800.0
2009-07-01 12:15:00,7.04,7.09,7.04,7.09,266200.0,5.3284,5.3662,5.3284,5.3662,266200.0
2009-07-01 12:20:00,7.09,7.09,7.08,7.08,143400.0,5.3662,5.3662,5.3587,5.3587,143400.0
2009-07-01 12:25:00,7.08,7.1,7.08,7.1,121200.0,5.3587,5.3738,5.3587,5.3738,121200.0
2009-07-01 12:30:00,7.1,7.1,7.08,7.08,352200.0,5.3738,5.3738,5.3587,5.3587,352200.0
2009-07-01 12:35:00,7.08,7.08,7.06,7.06,442800.0,5.3587,5.3587,5.3435,5.3435,442800.0
2009-07-01 12:40:00,7.06,7.08,7.06,7.07,212800.0,5.3435,5.3587,5.3435,5.3511,212800.0
2009-07-01 12:45:00,7.07,7.08,7.07,7.07,87600.0,5.3511,5.3587,5.3511,5.3511,87600.0
2009-07-01 12:50:00,7.07,7.07,7.06,7.07,142400.0,5.3511,5.3511,5.3435,5.3511,142400.0
2009-07-01 12:55:00,7.07,7.07,7.05,7.05,94000.0,5.3511,5.3511,5.336,5.336,94000.0
2009-07-01 13:00:00,7.05,7.06,7.05,7.06,144200.0,5.336,5.3435,5.336,5.3435,144200.0
2009-07-01 13:05:00,7.06,7.07,7.06,7.07,103000.0,5.3435,5.3511,5.3435,5.3511,103000.0
2009-07-01 13:10:00,7.07,7.07,7.05,7.07,354000.0,5.3511,5.3511,5.336,5.3511,354000.0
2009-07-01 13:15:00,7.07,7.08,7.07,7.07,401800.0,5.3511,5.3587,5.3511,5.3511,401800.0
2009-07-01 13:20:00,7.08,7.08,7.06,7.07,524600.0,5.3587,5.3587,5.3435,5.3511,524600.0
2009-07-01 13:25:00,7.07,7.09,7.06,7.09,486000.0,5.3511,5.3662,5.3435,5.3662,486000.0
2009-07-01 13:30:00,7.09,7.09,7.08,7.08,123000.0,5.3662,5.3662,5.3587,5.3587,123000.0
2009-07-01 13:35:00,7.08,7.09,7.08,7.09,59600.0,5.3587,5.3662,5.3587,5.3662,59600.0
2009-07-01 13:40:00,7.09,7.09,7.07,7.07,133800.0,5.3662,5.3662,5.3511,5.3511,133800.0
2009-07-01 13:45:00,7.07,7.07,7.07,7.07,44200.0,5.3511,5.3511,5.3511,5.3511,44200.0
2009-07-01 13:50:00,7.07,7.07,7.06,7.06,94200.0,5.3511,5.3511,5.3435,5.3435,94200.0
2009-07-01 13:55:00,7.06,7.07,7.06,7.07,138800.0,5.3435,5.3511,5.3435,5.3511,138800.0
2009-07-01 14:00:00,7.07,7.07,7.04,7.05,234800.0,5.3511,5.3511,5.3284,5.336,234800.0
2009-07-01 14:05:00,7.05,7.05,7.05,7.05,28400.0,5.336,5.336,5.336,5.336,28400.0
2009-07-01 14:10:00,7.05,7.05,7.03,7.03,389600.0,5.336,5.336,5.3208,5.3208,389600.0
2009-07-01 14:15:00,7.03,7.03,7.02,7.02,230000.0,5.3208,5.3208,5.3133,5.3133,230000.0
2009-07-01 14:20:00,7.03,7.04,7.02,7.04,168600.0,5.3208,5.3284,5.3133,5.3284,168600.0
2009-07-01 14:25:00,7.03,7.04,7.03,7.03,94600.0,5.3208,5.3284,5.3208,5.3208,94600.0
2009-07-01 14:30:00,7.03,7.03,7.02,7.03,189200.0,5.3208,5.3208,5.3133,5.3208,189200.0
2009-07-01 14:35:00,7.03,7.05,7.02,7.04,630200.0,5.3208,5.336,5.3133,5.3284,630200.0
2009-07-01 14:40:00,7.04,7.04,7.02,7.03,160400.0,5.3284,5.3284,5.3133,5.3208,160400.0
2009-07-01 14:45:00,7.03,7.04,7.03,7.03,130800.0,5.3208,5.3284,5.3208,5.3208,130800.0
2009-07-01 14:50:00,7.03,7.04,7.02,7.02,228000.0,5.3208,5.3284,5.3133,5.3133,228000.0
2009-07-01 14:55:00,7.02,7.03,7.01,7.02,262800.0,5.3133,5.3208,5.3057,5.3133,262800.0
2009-07-01 15:00:00,7.01,7.04,7.01,7.04,135200.0,5.3057,5.3284,5.3057,5.3284,135200.0
2009-07-01 15:05:00,7.04,7.04,7.03,7.03,167200.0,5.3284,5.3284,5.3208,5.3208,167200.0
2009-07-01 15:10:00,7.03,7.04,7.02,7.02,223200.0,5.3208,5.3284,5.3133,5.3133,223200.0
2009-07-01 15:15:00,7.02,7.02,7.02,7.02,203000.0,5.3133,5.3133,5.3133,5.3133,203000.0
2009-07-01 15:20:00,7.02,7.03,7.01,7.03,252600.0,5.3133,5.3208,5.3057,5.3208,252600.0
2009-07-01 15:25:00,7.02,7.03,7.0,7.0,355000.0,5.3133,5.3208,5.2981,5.2981,355000.0
2009-07-01 15:30:00,7.0,7.02,7.0,7.02,421800.0,5.2981,5.3133,5.2981,5.3133,421800.0
2009-07-01 15:35:00,7.02,7.02,7.0,7.01,417400.0,5.3133,5.3133,5.2981,5.3057,417400.0
2009-07-01 15:40:00,7.01,7.02,6.98,6.99,610400.0,5.3057,5.3133,5.283,5.2905,610400.0
2009-07-01 15:45:00,6.99,7.0,6.98,6.99,428200.0,5.2905,5.2981,5.283,5.2905,428200.0
2009-07-01 15:50:00,6.99,7.02,6.99,7.01,977000.0,5.2905,5.3133,5.2905,5.3057,977000.0
2009-07-01 15:55:00,7.01,7.01,6.98,7.0,1100200.0,5.3057,5.3057,5.283,5.2981,1100200.0
2009-07-02 09:30:00,6.93,6.99,6.9,6.92,595800.0,5.2451,5.2905,5.2224,5.2376,595800.0
2009-07-02 09:35:00,6.92,6.93,6.85,6.86,557400.0,5.2376,5.2451,5.1846,5.1922,557400.0
2009-07-02 09:40:00,6.86,6.89,6.84,6.89,455200.0,5.1922,5.2149,5.177,5.2149,455200.0
2009-07-02 09:45:00,6.89,6.9,6.87,6.9,254000.0,5.2149,5.2224,5.1997,5.2224,254000.0
2009-07-02 09:50:00,6.9,6.9,6.86,6.86,658400.0,5.2224,5.2224,5.1922,5.1922,658400.0
2009-07-02 09:55:00,6.86,6.88,6.85,6.87,161000.0,5.1922,5.2073,5.1846,5.1997,161000.0
2009-07-02 10:00:00,6.88,6.88,6.86,6.86,257200.0,5.2073,5.2073,5.1922,5.1922,257200.0
2009-07-02 10:05:00,6.87,6.88,6.79,6.81,623800.0,5.1997,5.2073,5.1392,5.1543,623800.0
2009-07-02 10:10:00,6.81,6.84,6.79,6.8,563600.0,5.1543,5.177,5.1392,5.1467,563600.0
2009-07-02 10:15:00,6.8,6.81,6.8,6.81,107800.0,5.1467,5.1543,5.1467,5.1543,107800.0
2009-07-02 10:20:00,6.8,6.81,6.77,6.78,360200.0,5.1467,5.1543,5.124,5.1316,360200.0
2009-07-02 10:25:00,6.77,6.8,6.77,6.79,170200.0,5.124,5.1467,5.124,5.1392,170200.0
2009-07-02 10:30:00,6.79,6.79,6.78,6.78,218600.0,5.1392,5.1392,5.1316,5.1316,218600.0
2009-07-02 10:35:00,6.78,6.79,6.77,6.78,294800.0,5.1316,5.1392,5.124,5.1316,294800.0
2009-07-02 10:40:00,6.77,6.78,6.74,6.76,697200.0,5.124,5.1316,5.1013,5.1165,697200.0
2009-07-02 10:45:00,6.76,6.76,6.73,6.75,371200.0,5.1165,5.1165,5.0938,5.1089,371200.0
2009-07-02 10:50:00,6.74,6.75,6.74,6.74,192400.0,5.1013,5.1089,5.1013,5.1013,192400.0
2009-07-02 10:55:00,6.74,6.77,6.74,6.76,800400.0,5.1013,5.124,5.1013,5.1165,800400.0
2009-07-02 11:00:00,6.76,6.76,6.74,6.74,390200.0,5.1165,5.1165,5.1013,5.1013,390200.0
2009-07-02 11:05:00,6.74,6.74,6.74,6.74,156000.0,5.1013,5.1013,5.1013,5.1013,156000.0
2009-07-02 11:10:00,6.74,6.75,6.74,6.75,166400.0,5.1013,5.1089,5.1013,5.1089,166400.0
2009-07-02 11:15:00,6.75,6.75,6.73,6.74,255600.0,5.1089,5.1089,5.0938,5.1013,255600.0
2009-07-02 11:20:00,6.74,6.75,6.73,6.75,397000.0,5.1013,5.1089,5.0938,5.1089,397000.0
2009-07-02 11:25:00,6.75,6.75,6.73,6.74,181800.0,5.1089,5.1089,5.0938,5.1013,181800.0
2009-07-02 11:30:00,6.74,6.76,6.74,6.76,155200.0,5.1013,5.1165,5.1013,5.1165,155200.0
2009-07-02 11:35:00,6.76,6.76,6.74,6.75,192400.0,5.1165,5.1165,5.1013,5.1089,192400.0
2009-07-02 11:40:00,6.75,6.76,6.75,6.75,308800.0,5.1089,5.1165,5.1089,5.1089,308800.0
2009-07-02 11:45:00,6.75,6.76,6.75,6.76,139000.0,5.1089,5.1165,5.1089,5.1165,139000.0
2009-07-02 11:50:00,6.76,6.76,6.75,6.75,114600.0,5.1165,5.1165,5.1089,5.1089,114600.0
2009-07-02 11:55:00,6.75,6.76,6.75,6.75,498000.0,5.1089,5.1165,5.1089,5.1089,498000.0
2009-07-02 12:00:00,6.75,6.77,6.75,6.77,241800.0,5.1089,5.124,5.1089,5.124,241800.0
2009-07-02 12:05:00,6.77,6.77,6.77,6.77,55200.0,5.124,5.124,5.124,5.124,55200.0
2009-07-02 12:10:00,6.77,6.77,6.75,6.75,187600.0,5.124,5.124,5.1089,5.1089,187600.0
2009-07-02 12:15:00,6.75,6.76,6.75,6.75,95600.0,5.1089,5.1165,5.1089,5.1089,95600.0
2009-07-02 12:20:00,6.76,6.76,6.74,6.74,236400.0,5.1165,5.1165,5.1013,5.1013,236400.0
2009-07-02 12:25:00,6.74,6.75,6.74,6.75,267800.0,5.1013,5.1089,5.1013,5.1089,267800.0
2009-07-02 12:30:00,6.75,6.75,6.74,6.74,86200.0,5.1089,5.1089,5.1013,5.1013,86200.0
2009-07-02 12:35:00,6.74,6.75,6.74,6.74,84400.0,5.1013,5.1089,5.1013,5.1013,84400.0
2009-07-02 12:40:00,6.75,6.75,6.74,6.74,144200.0,5.1089,5.1089,5.1013,5.1013,144200.0
2009-07-02 12:45:00,6.74,6.75,6.74,6.75,210200.0,5.1013,5.1089,5.1013,5.1089,210200.0
2009-07-02 12:50:00,6.75,6.76,6.75,6.76,127800.0,5.1089,5.1165,5.1089,5.1165,127800.0
2009-07-02 12:55:00,6.76,6.76,6.76,6.76,56400.0,5.1165,5.1165,5.1165,5.1165,56400.0
2009-07-02 13:00:00,6.76,6.76,6.75,6.75,178400.0,5.1165,5.1165,5.1089,5.1089,178400.0
2009-07-02 13:05:00,6.75,6.76,6.75,6.76,108800.0,5.1089,5.1165,5.1089,5.1165,108800.0
2009-07-02 13:10:00,6.75,6.76,6.75,6.76,189000.0,5.1089,5.1165,5.1089,5.1165,189000.0
2009-07-02 13:15:00,6.76,6.76,6.76,6.76,72200.0,5.1165,5.1165,5.1165,5.1165,72200.0
2009-07-02 13:20:00,6.76,6.76,6.76,6.76,49200.0,5.1165,5.1165,5.1165,5.1165,49200.0
2009-07-02 13:25:00,6.76,6.76,6.76,6.76,105400.0,5.1165,5.1165,5.1165,5.1165,105400.0
2009-07-02 13:30:00,6.76,6.77,6.76,6.77,268600.0,5.1165,5.124,5.1165,5.124,268600.0
2009-07-02 13:35:00,6.77,6.78,6.77,6.78,169000.0,5.124,5.1316,5.124,5.1316,169000.0
2009-07-02 13:40:00,6.78,6.79,6.78,6.79,151600.0,5.1316,5.1392,5.1316,5.1392,151600.0
2009-07-02 13:45:00,6.78,6.79,6.77,6.78,184800.0,5.1316,5.1392,5.124,5.1316,184800.0
2009-07-02 13:50:00,6.77,6.78,6.76,6.77,345400.0,5.124,5.1316,5.1165,5.124,345400.0
2009-07-02 13:55:00,6.77,6.78,6.76,6.78,145000.0,5.124,5.1316,5.1165,5.1316,145000.0
2009-07-02 14:00:00,6.77,6.78,6.77,6.78,79000.0,5.124,5.1316,5.124,5.1316,79000.0
2009-07-02 14:05:00,6.78,6.78,6.77,6.78,493400.0,5.1316,5.1316,5.124,5.1316,493400.0
2009-07-02 14:10:00,6.77,6.78,6.76,6.76,208800.0,5.124,5.1316,5.1165,5.1165,208800.0
2009-07-02 14:15:00,6.76,6.77,6.76,6.76,319200.0,5.1165,5.124,5.1165,5.1165,319200.0
2009-07-02 14:20:00,6.76,6.77,6.76,6.76,279600.0,5.1165,5.124,5.1165,5.1165,279600.0
2009-07-02 14:25:00,6.76,6.78,6.76,6.77,338200.0,5.1165,5.1316,5.1165,5.124,338200.0
2009-07-02 14:30:00,6.76,6.77,6.76,6.76,115000.0,5.1165,5.124,5.1165,5.1165,115000.0
2009-07-02 14:35:00,6.76,6.79,6.76,6.78,273400.0,5.1165,5.1392,5.1165,5.1316,273400.0
2009-07-02 14:40:00,6.79,6.79,6.76,6.76,457800.0,5.1392,5.1392,5.1165,5.1165,457800.0
2009-07-02 14:45:00,6.76,6.77,6.75,6.75,304600.0,5.1165,5.124,5.1089,5.1089,304600.0
2009-07-02 14:50:00,6.75,6.76,6.75,6.75,292200.0,5.1089,5.1165,5.1089,5.1089,292200.0
2009-07-02 14:55:00,6.76,6.76,6.75,6.75,87200.0,5.1165,5.1165,5.1089,5.1089,87200.0
2009-07-02 15:00:00,6.76,6.76,6.75,6.76,94600.0,5.1165,5.1165,5.1089,5.1165,94600.0
2009-07-02 15:05:00,6.76,6.77,6.75,6.76,375800.0,5.1165,5.124,5.1089,5.1165,375800.0
2009-07-02 15:10:00,6.77,6.77,6.75,6.76,395400.0,5.124,5.124,5.1089,5.1165,395400.0
2009-07-02 15:15:00,6.76,6.77,6.76,6.77,279000.0,5.1165,5.124,5.1165,5.124,279000.0
2009-07-02 15:20:00,6.77,6.77,6.75,6.75,573400.0,5.124,5.124,5.1089,5.1089,573400.0
2009-07-02 15:25:00,6.75,6.75,6.73,6.73,299000.0,5.1089,5.1089,5.0938,5.0938,299000.0
2009-07-02 15:30:00,6.74,6.75,6.73,6.74,564400.0,5.1013,5.1089,5.0938,5.1013,564400.0
2009-07-02 15:35:00,6.74,6.76,6.74,6.75,249400.0,5.1013,5.1165,5.1013,5.1089,249400.0
2009-07-02 15:40:00,6.75,6.76,6.74,6.74,248200.0,5.1089,5.1165,5.1013,5.1013,248200.0
2009-07-02 15:45:00,6.74,6.74,6.72,6.72,736800.0,5.1013,5.1013,5.0862,5.0862,736800.0
2009-07-02 15:50:00,6.72,6.75,6.72,6.72,1279000.0,5.0862,5.1089,5.0862,5.0862,1279000.0
2009-07-02 15:55:00,6.72,6.73,6.68,6.69,2774600.0,5.0862,5.0938,5.0559,5.0635,2774600.0
2009-07-06 09:30:00,6.63,6.7,6.62,6.69,505200.0,5.0181,5.0711,5.0105,5.0635,505200.0
2009-07-06 09:35:00,6.69,6.78,6.68,6.77,581200.0,5.0635,5.1316,5.0559,5.124,581200.0
2009-07-06 09:40:00,6.78,6.8,6.75,6.75,389800.0,5.1316,5.1467,5.1089,5.1089,389800.0
2009-07-06 09:45:00,6.75,6.76,6.72,6.75,342400.0,5.1089,5.1165,5.0862,5.1089,342400.0
2009-07-06 09:50:00,6.76,6.76,6.7,6.7,270000.0,5.1165,5.1165,5.0711,5.0711,270000.0
2009-07-06 09:55:00,6.7,6.71,6.68,6.69,161400.0,5.0711,5.0786,5.0559,5.0635,161400.0
2009-07-06 10:00:00,6.69,6.72,6.65,6.68,696600.0,5.0635,5.0862,5.0332,5.0559,696600.0
2009-07-06 10:05:00,6.68,6.68,6.67,6.67,364600.0,5.0559,5.0559,5.0483,5.0483,364600.0
2009-07-06 10:10:00,6.67,6.67,6.63,6.64,407600.0,5.0483,5.0483,5.0181,5.0256,407600.0
2009-07-06 10:15:00,6.64,6.67,6.64,6.66,318400.0,5.0256,5.0483,5.0256,5.0408,318400.0
2009-07-06 10:20:00,6.67,6.67,6.61,6.65,437400.0,5.0483,5.0483,5.0029,5.0332,437400.0
2009-07-06 10:25:00,6.65,6.67,6.63,6.65,492800.0,5.0332,5.0483,5.0181,5.0332,492800.0
2009-07-06 10:30:00,6.65,6.66,6.64,6.66,406600.0,5.0332,5.0408,5.0256,5.0408,406600.0
2009-07-06 10:35:00,6.66,6.67,6.64,6.64,259200.0,5.0408,5.0483,5.0256,5.0256,259200.0
2009-07-06 10:40:00,6.64,6.64,6.63,6.63,129600.0,5.0256,5.0256,5.0181,5.0181,129600.0
2009-07-06 10:45:00,6.64,6.65,6.61,6.61,550600.0,5.0256,5.0332,5.0029,5.0029,550600.0
2009-07-06 10:50:00,6.61,6.62,6.59,6.59,335400.0,5.0029,5.0105,4.9878,4.9878,335400.0
2009-07-06 10:55:00,6.6,6.61,6.59,6.6,234200.0,4.9954,5.0029,4.9878,4.9954,234200.0
2009-07-06 11:00:00,6.61,6.62,6.59,6.6,643200.0,5.0029,5.0105,4.9878,4.9954,643200.0
2009-07-06 11:05:00,6.6,6.67,6.58,6.59,262000.0,4.9954,5.0483,4.9802,4.9878,262000.0
2009-07-06 11:10:00,6.58,6.61,6.58,6.61,293800.0,4.9802,5.0029,4.9802,5.0029,293800.0
2009-07-06 11:15:00,6.6,6.65,6.6,6.65,232400.0,4.9954,5.0332,4.9954,5.0332,232400.0
2009-07-06 11:20:00,6.64,6.66,6.64,6.64,369800.0,5.0256,5.0408,5.0256,5.0256,369800.0
2009-07-06 11:25:00,6.64,6.66,6.63,6.66,222800.0,5.0256,5.0408,5.0181,5.0408,222800.0
2009-07-06 11:30:00,6.66,6.66,6.64,6.65,351800.0,5.0408,5.0408,5.0256,5.0332,351800.0
2009-07-06 11:35:00,6.65,6.66,6.65,6.66,126800.0,5.0332,5.0408,5.0332,5.0408,126800.0
2009-07-06 11:40:00,6.65,6.66,6.64,6.64,60000.0,5.0332,5.0408,5.0256,5.0256,60000.0
2009-07-06 11:45:00,6.65,6.66,6.64,6.65,130600.0,5.0332,5.0408,5.0256,5.0332,130600.0
2009-07-06 11:50:00,6.66,6.66,6.64,6.64,340400.0,5.0408,5.0408,5.0256,5.0256,340400.0
2009-07-06 11:55:00,6.64,6.64,6.62,6.62,86000.0,5.0256,5.0256,5.0105,5.0105,86000.0
2009-07-06 12:00:00,6.62,6.63,6.62,6.63,46200.0,5.0105,5.0181,5.0105,5.0181,46200.0
2009-07-06 12:05:00,6.63,6.64,6.62,6.63,146200.0,5.0181,5.0256,5.0105,5.0181,146200.0
2009-07-06 12:10:00,6.63,6.65,6.63,6.65,141000.0,5.0181,5.0332,5.0181,5.0332,141000.0
2009-07-06 12:15:00,6.65,6.67,6.64,6.66,660600.0,5.0332,5.0483,5.0256,5.0408,660600.0
2009-07-06 12:20:00,6.67,6.67,6.66,6.67,110000.0,5.0483,5.0483,5.0408,5.0483,110000.0
2009-07-06 12:25:00,6.67,6.67,6.64,6.64,182600.0,5.0483,5.0483,5.0256,5.0256,182600.0
2009-07-06 12:30:00,6.64,6.65,6.64,6.65,74400.0,5.0256,5.0332,5.0256,5.0332,74400.0
2009-07-06 12:35:00,6.64,6.65,6.64,6.64,117600.0,5.0256,5.0332,5.0256,5.0256,117600.0
2009-07-06 12:40:00,6.64,6.64,6.64,6.64,51800.0,5.0256,5.0256,5.0256,5.0256,51800.0
2009-07-06 12:45:00,6.64,6.65,6.64,6.65,70400.0,5.0256,5.0332,5.0256,5.0332,70400.0
2009-07-06 12:50:00,6.65,6.67,6.64,6.66,201400.0,5.0332,5.0483,5.0256,5.0408,201400.0
2009-07-06 12:55:00,6.66,6.66,6.66,6.66,12000.0,5.0408,5.0408,5.0408,5.0408,12000.0
2009-07-06 13:00:00,6.66,6.67,6.66,6.67,109800.0,5.0408,5.0483,5.0408,5.0483,109800.0
2009-07-06 13:05:00,6.67,6.68,6.66,6.68,137200.0,5.0483,5.0559,5.0408,5.0559,137200.0
2009-07-06 13:10:00,6.68,6.68,6.68,6.68,97400.0,5.0559,5.0559,5.0559,5.0559,97400.0
2009-07-06 13:15:00,6.68,6.72,6.68,6.7,241600.0,5.0559,5.0862,5.0559,5.0711,241600.0
2009-07-06 13:20:00,6.7,6.72,6.7,6.71,121200.0,5.0711,5.0862,5.0711,5.0786,121200.0
2009-07-06 13:25:00,6.72,6.72,6.71,6.71,113800.0,5.0862,5.0862,5.0786,5.0786,113800.0
2009-07-06 13:30:00,6.71,6.71,6.68,6.68,237600.0,5.0786,5.0786,5.0559,5.0559,237600.0
2009-07-06 13:35:00,6.68,6.68,6.66,6.67,167400.0,5.0559,5.0559,5.0408,5.0483,167400.0
2009-07-06 13:40:00,6.66,6.67,6.66,6.67,37200.0,5.0408,5.0483,5.0408,5.0483,37200.0
2009-07-06 13:45:00,6.66,6.67,6.66,6.66,48000.0,5.0408,5.0483,5.0408,5.0408,48000.0
2009-07-06 13:50:00,6.66,6.67,6.66,6.66,23000.0,5.0408,5.0483,5.0408,5.0408,23000.0
2009-07-06 13:55:00,6.67,6.67,6.66,6.66,21400.0,5.0483,5.0483,5.0408,5.0408,21400.0
2009-07-06 14:00:00,6.67,6.68,6.66,6.68,99000.0,5.0483,5.0559,5.0408,5.0559,99000.0
2009-07-06 14:05:00,6.68,6.68,6.68,6.68,167400.0,5.0559,5.0559,5.0559,5.0559,167400.0
2009-07-06 14:10:00,6.68,6.68,6.68,6.68,90400.0,5.0559,5.0559,5.0559,5.0559,90400.0
2009-07-06 14:15:00,6.68,6.68,6.68,6.68,111800.0,5.0559,5.0559,5.0559,5.0559,111800.0
2009-07-06 14:20:00,6.68,6.68,6.66,6.67,339600.0,5.0559,5.0559,5.0408,5.0483,339600.0
2009-07-06 14:25:00,6.67,6.68,6.67,6.68,197000.0,5.0483,5.0559,5.0483,5.0559,197000.0
2009-07-06 14:30:00,6.68,6.68,6.68,6.68,93000.0,5.0559,5.0559,5.0559,5.0559,93000.0
2009-07-06 14:35:00,6.68,6.69,6.68,6.68,83400.0,5.0559,5.0635,5.0559,5.0559,83400.0
2009-07-06 14:40:00,6.68,6.68,6.66,6.66,130000.0,5.0559,5.0559,5.0408,5.0408,130000.0
2009-07-06 14:45:00,6.67,6.68,6.66,6.68,114400.0,5.0483,5.0559,5.0408,5.0559,114400.0
2009-07-06 14:50:00,6.68,6.68,6.67,6.67,63400.0,5.0559,5.0559,5.0483,5.0483,63400.0
2009-07-06 14:55:00,6.67,6.68,6.67,6.68,167600.0,5.0483,5.0559,5.0483,5.0559,167600.0
2009-07-06 15:00:00,6.68,6.71,6.68,6.7,272000.0,5.0559,5.0786,5.0559,5.0711,272000.0
2009-07-06 15:05:00,6.7,6.7,6.7,6.7,53800.0,5.0711,5.0711,5.0711,5.0711,53800.0
2009-07-06 15:10:00,6.7,6.7,6.68,6.68,105000.0,5.0711,5.0711,5.0559,5.0559,105000.0
2009-07-06 15:15:00,6.68,6.7,6.68,6.69,139400.0,5.0559,5.0711,5.0559,5.0635,139400.0
2009-07-06 15:20:00,6.69,6.7,6.68,6.7,140000.0,5.0635,5.0711,5.0559,5.0711,140000.0
2009-07-06 15:25:00,6.7,6.7,6.68,6.68,156800.0,5.0711,5.0711,5.0559,5.0559,156800.0
2009-07-06 15:30:00,6.68,6.69,6.67,6.67,318600.0,5.0559,5.0635,5.0483,5.0483,318600.0
2009-07-06 15:35:00,6.67,6.68,6.67,6.68,139000.0,5.0483,5.0559,5.0483,5.0559,139000.0
2009-07-06 15:40:00,6.68,6.69,6.68,6.68,252000.0,5.0559,5.0635,5.0559,5.0559,252000.0
2009-07-06 15:45:00,6.68,6.71,6.68,6.7,299400.0,5.0559,5.0786,5.0559,5.0711,299400.0
2009-07-06 15:50:00,6.7,6.72,6.7,6.71,313800.0,5.0711,5.0862,5.0711,5.0786,313800.0
2009-07-06 15:55:00,6.71,6.71,6.7,6.7,468600.0,5.0786,5.0786,5.0711,5.0711,468600.0
2009-07-07 09:30:00,6.73,6.75,6.7,6.71,396000.0,5.0938,5.1089,5.0711,5.0786,396000.0
2009-07-07 09:35:00,6.71,6.73,6.67,6.68,263800.0,5.0786,5.0938,5.0483,5.0559,263800.0
2009-07-07 09:40:00,6.67,6.68,6.63,6.65,403400.0,5.0483,5.0559,5.0181,5.0332,403400.0
2009-07-07 09:45:00,6.65,6.65,6.63,6.64,295200.0,5.0332,5.0332,5.0181,5.0256,295200.0
2009-07-07 09:50:00,6.64,6.66,6.63,6.63,330800.0,5.0256,5.0408,5.0181,5.0181,330800.0
2009-07-07 09:55:00,6.63,6.66,6.63,6.64,306400.0,5.0181,5.0408,5.0181,5.0256,306400.0
2009-07-07 10:00:00,6.64,6.64,6.61,6.63,250800.0,5.0256,5.0256,5.0029,5.0181,250800.0
2009-07-07 10:05:00,6.63,6.66,6.62,6.65,321200.0,5.0181,5.0408,5.0105,5.0332,321200.0
2009-07-07 10:10:00,6.65,6.65,6.61,6.62,317200.0,5.0332,5.0332,5.0029,5.0105,317200.0
2009-07-07 10:15:00,6.62,6.64,6.62,6.63,169200.0,5.0105,5.0256,5.0105,5.0181,169200.0
2009-07-07 10:20:00,6.64,6.67,6.63,6.66,194800.0,5.0256,5.0483,5.0181,5.0408,194800.0
2009-07-07 10:25:00,6.66,6.66,6.64,6.65,118000.0,5.0408,5.0408,5.0256,5.0332,118000.0
2009-07-07 10:30:00,6.65,6.65,6.63,6.63,230600.0,5.0332,5.0332,5.0181,5.0181,230600.0
2009-07-07 10:35:00,6.63,6.63,6.61,6.63,217000.0,5.0181,5.0181,5.0029,5.0181,217000.0
2009-07-07 10:40:00,6.63,6.67,6.63,6.67,413200.0,5.0181,5.0483,5.0181,5.0483,413200.0
2009-07-07 10:45:00,6.67,6.67,6.65,6.65,78800.0,5.0483,5.0483,5.0332,5.0332,78800.0
2009-07-07 10:50:00,6.65,6.65,6.63,6.64,137600.0,5.0332,5.0332,5.0181,5.0256,137600.0
2009-07-07 10:55:00,6.64,6.64,6.63,6.63,223400.0,5.0256,5.0256,5.0181,5.0181,223400.0
2009-07-07 11:00:00,6.63,6.64,6.62,6.64,369200.0,5.0181,5.0256,5.0105,5.0256,369200.0
2009-07-07 11:05:00,6.64,6.64,6.63,6.63,274400.0,5.0256,5.0256,5.0181,5.0181,274400.0
2009-07-07 11:10:00,6.63,6.64,6.62,6.63,191000.0,5.0181,5.0256,5.0105,5.0181,191000.0
2009-07-07 11:15:00,6.63,6.63,6.62,6.63,47800.0,5.0181,5.0181,5.0105,5.0181,47800.0
2009-07-07 11:20:00,6.63,6.63,6.62,6.63,66600.0,5.0181,5.0181,5.0105,5.0181,66600.0
2009-07-07 11:25:00,6.63,6.63,6.6,6.6,246400.0,5.0181,5.0181,4.9954,4.9954,246400.0
2009-07-07 11:30:00,6.6,6.61,6.6,6.6,56400.0,4.9954,5.0029,4.9954,4.9954,56400.0
2009-07-07 11:35:00,6.6,6.61,6.58,6.59,181200.0,4.9954,5.0029,4.9802,4.9878,181200.0
2009-07-07 11:40:00,6.58,6.59,6.56,6.56,122600.0,4.9802,4.9878,4.9651,4.9651,122600.0
2009-07-07 11:45:00,6.56,6.58,6.56,6.57,128200.0,4.9651,4.9802,4.9651,4.9727,128200.0
2009-07-07 11:50:00,6.57,6.59,6.57,6.58,91000.0,4.9727,4.9878,4.9727,4.9802,91000.0
2009-07-07 11:55:00,6.59,6.61,6.59,6.6,83600.0,4.9878,5.0029,4.9878,4.9954,83600.0
2009-07-07 12:00:00,6.6,6.61,6.59,6.6,104600.0,4.9954,5.0029,4.9878,4.9954,104600.0
2009-07-07 12:05:00,6.6,6.61,6.59,6.61,74800.0,4.9954,5.0029,4.9878,5.0029,74800.0
2009-07-07 12:10:00,6.6,6.62,6.6,6.61,62000.0,4.9954,5.0105,4.9954,5.0029,62000.0
2009-07-07 12:15:00,6.61,6.62,6.61,6.62,44400.0,5.0029,5.0105,5.0029,5.0105,44400.0
2009-07-07 12:20:00,6.62,6.62,6.61,6.61,96400.0,5.0105,5.0105,5.0029,5.0029,96400.0
2009-07-07 12:25:00,6.61,6.62,6.61,6.61,55400.0,5.0029,5.0105,5.0029,5.0029,55400.0
2009-07-07 12:30:00,6.61,6.62,6.61,6.61,76000.0,5.0029,5.0105,5.0029,5.0029,76000.0
2009-07-07 12:35:00,6.61,6.61,6.59,6.59,121400.0,5.0029,5.0029,4.9878,4.9878,121400.0
2009-07-07 12:40:00,6.59,6.61,6.59,6.6,280800.0,4.9878,5.0029,4.9878,4.9954,280800.0
2009-07-07 12:45:00,6.6,6.62,6.6,6.61,62400.0,4.9954,5.0105,4.9954,5.0029,62400.0
2009-07-07 12:50:00,6.61,6.62,6.61,6.61,72400.0,5.0029,5.0105,5.0029,5.0029,72400.0
2009-07-07 12:55:00,6.62,6.64,6.62,6.64,273800.0,5.0105,5.0256,5.0105,5.0256,273800.0
2009-07-07 13:00:00,6.63,6.64,6.63,6.63,53200.0,5.0181,5.0256,5.0181,5.0181,53200.0
2009-07-07 13:05:00,6.64,6.65,6.63,6.65,115000.0,5.0256,5.0332,5.0181,5.0332,115000.0
2009-07-07 13:10:00,6.65,6.66,6.65,6.66,115200.0,5.0332,5.0408,5.0332,5.0408,115200.0
2009-07-07 13:15:00,6.66,6.66,6.66,6.66,84000.0,5.0408,5.0408,5.0408,5.0408,84000.0
2009-07-07 13:20:00,6.66,6.67,6.65,6.66,168800.0,5.0408,5.0483,5.0332,5.0408,168800.0
2009-07-07 13:25:00,6.65,6.66,6.65,6.66,58000.0,5.0332,5.0408,5.0332,5.0408,58000.0
2009-07-07 13:30:00,6.66,6.67,6.66,6.66,164200.0,5.0408,5.0483,5.0408,5.0408,164200.0
2009-07-07 13:35:00,6.66,6.67,6.65,6.65,130000.0,5.0408,5.0483,5.0332,5.0332,130000.0
2009-07-07 13:40:00,6.65,6.66,6.64,6.64,123800.0,5.0332,5.0408,5.0256,5.0256,123800.0
2009-07-07 13:45:00,6.64,6.64,6.62,6.62,90000.0,5.0256,5.0256,5.0105,5.0105,90000.0
2009-07-07 13:50:00,6.62,6.63,6.61,6.61,127600.0,5.0105,5.0181,5.0029,5.0029,127600.0
2009-07-07 13:55:00,6.61,6.62,6.61,6.62,50400.0,5.0029,5.0105,5.0029,5.0105,50400.0
2009-07-07 14:00:00,6.61,6.62,6.61,6.62,30800.0,5.0029,5.0105,5.0029,5.0105,30800.0
2009-07-07 14:05:00,6.61,6.62,6.61,6.61,171400.0,5.0029,5.0105,5.0029,5.0029,171400.0
2009-07-07 14:10:00,6.61,6.61,6.6,6.6,205400.0,5.0029,5.0029,4.9954,4.9954,205400.0
2009-07-07 14:15:00,6.6,6.61,6.59,6.59,63400.0,4.9954,5.0029,4.9878,4.9878,63400.0
2009-07-07 14:20:00,6.59,6.61,6.59,6.61,114400.0,4.9878,5.0029,4.9878,5.0029,114400.0
2009-07-07 14:25:00,6.61,6.61,6.61,6.61,54400.0,5.0029,5.0029,5.0029,5.0029,54400.0
2009-07-07 14:30:00,6.61,6.61,6.6,6.6,55000.0,5.0029,5.0029,4.9954,4.9954,55000.0
2009-07-07 14:35:00,6.6,6.61,6.6,6.6,31200.0,4.9954,5.0029,4.9954,4.9954,31200.0
2009-07-07 14:40:00,6.6,6.61,6.6,6.61,36400.0,4.9954,5.0029,4.9954,5.0029,36400.0
2009-07-07 14:45:00,6.61,6.62,6.6,6.61,246200.0,5.0029,5.0105,4.9954,5.0029,246200.0
2009-07-07 14:50:00,6.62,6.62,6.59,6.6,412200.0,5.0105,5.0105,4.9878,4.9954,412200.0
2009-07-07 14:55:00,6.59,6.61,6.59,6.61,191400.0,4.9878,5.0029,4.9878,5.0029,191400.0
2009-07-07 15:00:00,6.61,6.61,6.58,6.58,244200.0,5.0029,5.0029,4.9802,4.9802,244200.0
2009-07-07 15:05:00,6.58,6.58,6.57,6.58,92400.0,4.9802,4.9802,4.9727,4.9802,92400.0
2009-07-07 15:10:00,6.58,6.59,6.58,6.58,124600.0,4.9802,4.9878,4.9802,4.9802,124600.0
2009-07-07 15:15:00,6.59,6.59,6.57,6.59,591200.0,4.9878,4.9878,4.9727,4.9878,591200.0
2009-07-07 15:20:00,6.58,6.59,6.54,6.54,1142400.0,4.9802,4.9878,4.95,4.95,1142400.0
2009-07-07 15:25:00,6.54,6.55,6.53,6.55,1279400.0,4.95,4.9575,4.9424,4.9575,1279400.0
2009-07-07 15:30:00,6.55,6.56,6.55,6.56,244600.0,4.9575,4.9651,4.9575,4.9651,244600.0
2009-07-07 15:35:00,6.56,6.56,6.54,6.54,512000.0,4.9651,4.9651,4.95,4.95,512000.0
2009-07-07 15:40:00,6.54,6.54,6.51,6.51,394400.0,4.95,4.95,4.9272,4.9272,394400.0
2009-07-07 15:45:00,6.52,6.52,6.51,6.51,303800.0,4.9348,4.9348,4.9272,4.9272,303800.0
2009-07-07 15:50:00,6.51,6.51,6.48,6.48,1175400.0,4.9272,4.9272,4.9045,4.9045,1175400.0
2009-07-07 15:55:00,6.48,6.5,6.48,6.49,1272600.0,4.9045,4.9197,4.9045,4.9121,1272600.0
2009-07-08 09:30:00,6.48,6.58,6.48,6.57,499000.0,4.9045,4.9802,4.9045,4.9727,499000.0
2009-07-08 09:35:00,6.57,6.59,6.54,6.57,449600.0,4.9727,4.9878,4.95,4.9727,449600.0
2009-07-08 09:40:00,6.57,6.58,6.54,6.56,371800.0,4.9727,4.9802,4.95,4.9651,371800.0
2009-07-08 09:45:00,6.56,6.58,6.54,6.56,429000.0,4.9651,4.9802,4.95,4.9651,429000.0
2009-07-08 09:50:00,6.56,6.56,6.5,6.51,569800.0,4.9651,4.9651,4.9197,4.9272,569800.0
2009-07-08 09:55:00,6.51,6.53,6.51,6.52,219000.0,4.9272,4.9424,4.9272,4.9348,219000.0
2009-07-08 10:00:00,6.52,6.53,6.51,6.52,312200.0,4.9348,4.9424,4.9272,4.9348,312200.0
2009-07-08 10:05:00,6.52,6.53,6.5,6.5,297200.0,4.9348,4.9424,4.9197,4.9197,297200.0
2009-07-08 10:10:00,6.5,6.52,6.49,6.5,319400.0,4.9197,4.9348,4.9121,4.9197,319400.0
2009-07-08 10:15:00,6.5,6.52,6.48,6.52,471200.0,4.9197,4.9348,4.9045,4.9348,471200.0
2009-07-08 10:20:00,6.52,6.53,6.51,6.51,348400.0,4.9348,4.9424,4.9272,4.9272,348400.0
2009-07-08 10:25:00,6.51,6.52,6.5,6.5,130200.0,4.9272,4.9348,4.9197,4.9197,130200.0
2009-07-08 10:30:00,6.51,6.51,6.49,6.49,183800.0,4.9272,4.9272,4.9121,4.9121,183800.0
2009-07-08 10:35:00,6.5,6.51,6.49,6.49,486400.0,4.9197,4.9272,4.9121,4.9121,486400.0
2009-07-08 10:40:00,6.49,6.49,6.48,6.49,95600.0,4.9121,4.9121,4.9045,4.9121,95600.0
2009-07-08 10:45:00,6.49,6.5,6.48,6.48,309600.0,4.9121,4.9197,4.9045,4.9045,309600.0
2009-07-08 10:50:00,6.49,6.5,6.46,6.47,613400.0,4.9121,4.9197,4.8894,4.897,613400.0
2009-07-08 10:55:00,6.46,6.47,6.43,6.43,428600.0,4.8894,4.897,4.8667,4.8667,428600.0
2009-07-08 11:00:00,6.43,6.44,6.4,6.43,784200.0,4.8667,4.8743,4.844,4.8667,784200.0
2009-07-08 11:05:00,6.43,6.45,6.39,6.41,648800.0,4.8667,4.8818,4.8364,4.8516,648800.0
2009-07-08 11:10:00,6.41,6.43,6.41,6.42,274600.0,4.8516,4.8667,4.8516,4.8591,274600.0
2009-07-08 11:15:00,6.42,6.42,6.4,6.42,263800.0,4.8591,4.8591,4.844,4.8591,263800.0
2009-07-08 11:20:00,6.42,6.42,6.38,6.41,434800.0,4.8591,4.8591,4.8289,4.8516,434800.0
2009-07-08 11:25:00,6.41,6.41,6.4,6.41,59600.0,4.8516,4.8516,4.844,4.8516,59600.0
2009-07-08 11:30:00,6.41,6.43,6.41,6.42,414800.0,4.8516,4.8667,4.8516,4.8591,414800.0
2009-07-08 11:35:00,6.42,6.42,6.42,6.42,98200.0,4.8591,4.8591,4.8591,4.8591,98200.0
2009-07-08 11:40:00,6.42,6.43,6.42,6.43,234800.0,4.8591,4.8667,4.8591,4.8667,234800.0
2009-07-08 11:45:00,6.43,6.43,6.42,6.42,236200.0,4.8667,4.8667,4.8591,4.8591,236200.0
2009-07-08 11:50:00,6.43,6.43,6.41,6.42,545000.0,4.8667,4.8667,4.8516,4.8591,545000.0
2009-07-08 11:55:00,6.42,6.42,6.41,6.42,311200.0,4.8591,4.8591,4.8516,4.8591,311200.0
2009-07-08 12:00:00,6.41,6.42,6.4,6.41,256800.0,4.8516,4.8591,4.844,4.8516,256800.0
2009-07-08 12:05:00,6.41,6.45,6.41,6.44,201600.0,4.8516,4.8818,4.8516,4.8743,201600.0
2009-07-08 12:10:00,6.44,6.45,6.44,6.44,197400.0,4.8743,4.8818,4.8743,4.8743,197400.0
2009-07-08 12:15:00,6.44,6.44,6.42,6.42,336600.0,4.8743,4.8743,4.8591,4.8591,336600.0
2009-07-08 12:20:00,6.42,6.42,6.41,6.41,402800.0,4.8591,4.8591,4.8516,4.8516,402800.0
2009-07-08 12:25:00,6.41,6.42,6.4,6.4,183800.0,4.8516,4.8591,4.844,4.844,183800.0
2009-07-08 12:30:00,6.4,6.4,6.39,6.39,253200.0,4.844,4.844,4.8364,4.8364,253200.0
2009-07-08 12:35:00,6.39,6.39,6.38,6.38,198600.0,4.8364,4.8364,4.8289,4.8289,198600.0
2009-07-08 12:40:00,6.39,6.39,6.38,6.39,33000.0,4.8364,4.8364,4.8289,4.8364,33000.0
2009-07-08 12:45:00,6.39,6.41,6.38,6.4,288200.0,4.8364,4.8516,4.8289,4.844,288200.0
2009-07-08 12:50:00,6.4,6.43,6.4,6.42,251000.0,4.844,4.8667,4.844,4.8591,251000.0
2009-07-08 12:55:00,6.41,6.42,6.41,6.41,321400.0,4.8516,4.8591,4.8516,4.8516,321400.0
2009-07-08 13:00:00,6.41,6.44,6.41,6.44,251400.0,4.8516,4.8743,4.8516,4.8743,251400.0
2009-07-08 13:05:00,6.44,6.46,6.43,6.46,214600.0,4.8743,4.8894,4.8667,4.8894,214600.0
2009-07-08 13:10:00,6.46,6.46,6.43,6.45,217400.0,4.8894,4.8894,4.8667,4.8818,217400.0
2009-07-08 13:15:00,6.46,6.47,6.45,6.45,136400.0,4.8894,4.897,4.8818,4.8818,136400.0
2009-07-08 13:20:00,6.45,6.48,6.45,6.47,171600.0,4.8818,4.9045,4.8818,4.897,171600.0
2009-07-08 13:25:00,6.48,6.5,6.47,6.5,122800.0,4.9045,4.9197,4.897,4.9197,122800.0
2009-07-08 13:30:00,6.49,6.5,6.49,6.49,172400.0,4.9121,4.9197,4.9121,4.9121,172400.0
2009-07-08 13:35:00,6.49,6.49,6.47,6.47,341400.0,4.9121,4.9121,4.897,4.897,341400.0
2009-07-08 13:40:00,6.48,6.48,6.47,6.48,142800.0,4.9045,4.9045,4.897,4.9045,142800.0
2009-07-08 13:45:00,6.48,6.48,6.46,6.48,168400.0,4.9045,4.9045,4.8894,4.9045,168400.0
2009-07-08 13:50:00,6.48,6.48,6.46,6.46,127000.0,4.9045,4.9045,4.8894,4.8894,127000.0
2009-07-08 13:55:00,6.46,6.47,6.46,6.46,113200.0,4.8894,4.897,4.8894,4.8894,113200.0
2009-07-08 14:00:00,6.46,6.47,6.45,6.47,135200.0,4.8894,4.897,4.8818,4.897,135200.0
2009-07-08 14:05:00,6.47,6.47,6.44,6.45,273400.0,4.897,4.897,4.8743,4.8818,273400.0
2009-07-08 14:10:00,6.45,6.46,6.44,6.45,205000.0,4.8818,4.8894,4.8743,4.8818,205000.0
2009-07-08 14:15:00,6.46,6.46,6.43,6.43,214200.0,4.8894,4.8894,4.8667,4.8667,214200.0
2009-07-08 14:20:00,6.43,6.46,6.43,6.46,219000.0,4.8667,4.8894,4.8667,4.8894,219000.0
2009-07-08 14:25:00,6.46,6.46,6.43,6.45,137600.0,4.8894,4.8894,4.8667,4.8818,137600.0
2009-07-08 14:30:00,6.45,6.45,6.43,6.43,394400.0,4.8818,4.8818,4.8667,4.8667,394400.0
2009-07-08 14:35:00,6.43,6.46,6.43,6.46,254000.0,4.8667,4.8894,4.8667,4.8894,254000.0
2009-07-08 14:40:00,6.46,6.46,6.45,6.45,159600.0,4.8894,4.8894,4.8818,4.8818,159600.0
2009-07-08 14:45:00,6.45,6.46,6.44,6.45,192600.0,4.8818,4.8894,4.8743,4.8818,192600.0
2009-07-08 14:50:00,6.45,6.49,6.45,6.47,303600.0,4.8818,4.9121,4.8818,4.897,303600.0
2009-07-08 14:55:00,6.47,6.48,6.47,6.48,190000.0,4.897,4.9045,4.897,4.9045,190000.0
2009-07-08 15:00:00,6.48,6.49,6.47,6.48,257000.0,4.9045,4.9121,4.897,4.9045,257000.0
2009-07-08 15:05:00,6.48,6.51,6.48,6.49,343600.0,4.9045,4.9272,4.9045,4.9121,343600.0
2009-07-08 15:10:00,6.49,6.5,6.47,6.5,236800.0,4.9121,4.9197,4.897,4.9197,236800.0
2009-07-08 15:15:00,6.5,6.51,6.48,6.5,514400.0,4.9197,4.9272,4.9045,4.9197,514400.0
2009-07-08 15:20:00,6.5,6.51,6.48,6.49,350000.0,4.9197,4.9272,4.9045,4.9121,350000.0
2009-07-08 15:25:00,6.48,6.5,6.47,6.5,344600.0,4.9045,4.9197,4.897,4.9197,344600.0
2009-07-08 15:30:00,6.5,6.51,6.49,6.51,308800.0,4.9197,4.9272,4.9121,4.9272,308800.0
2009-07-08 15:35:00,6.5,6.52,6.5,6.51,429200.0,4.9197,4.9348,4.9197,4.9272,429200.0
2009-07-08 15:40:00,6.51,6.52,6.51,6.52,386800.0,4.9272,4.9348,4.9272,4.9348,386800.0
2009-07-08 15:45:00,6.52,6.55,6.52,6.53,567600.0,4.9348,4.9575,4.9348,4.9424,567600.0
2009-07-08 15:50:00,6.53,6.53,6.5,6.51,498800.0,4.9424,4.9424,4.9197,4.9272,498800.0
2009-07-08 15:55:00,6.51,6.54,6.5,6.52,1593400.0,4.9272,4.95,4.9197,4.9348,1593400.0
2009-07-09 09:30:00,6.53,6.61,6.51,6.61,444000.0,4.9424,5.0029,4.9272,5.0029,444000.0
2009-07-09 09:35:00,6.61,6.61,6.55,6.55,405800.0,5.0029,5.0029,4.9575,4.9575,405800.0
2009-07-09 09:40:00,6.55,6.55,6.49,6.52,400400.0,4.9575,4.9575,4.9121,4.9348,400400.0
2009-07-09 09:45:00,6.52,6.57,6.52,6.55,820000.0,4.9348,4.9727,4.9348,4.9575,820000.0
2009-07-09 09:50:00,6.55,6.6,6.55,6.6,548000.0,4.9575,4.9954,4.9575,4.9954,548000.0
2009-07-09 09:55:00,6.6,6.63,6.6,6.62,732600.0,4.9954,5.0181,4.9954,5.0105,732600.0
2009-07-09 10:00:00,6.62,6.63,6.59,6.61,582800.0,5.0105,5.0181,4.9878,5.0029,582800.0
2009-07-09 10:05:00,6.61,6.64,6.6,6.62,253800.0,5.0029,5.0256,4.9954,5.0105,253800.0
2009-07-09 10:10:00,6.62,6.64,6.62,6.63,193600.0,5.0105,5.0256,5.0105,5.0181,193600.0
2009-07-09 10:15:00,6.63,6.64,6.63,6.64,220600.0,5.0181,5.0256,5.0181,5.0256,220600.0
2009-07-09 10:20:00,6.63,6.67,6.62,6.67,576200.0,5.0181,5.0483,5.0105,5.0483,576200.0
2009-07-09 10:25:00,6.67,6.67,6.64,6.66,523800.0,5.0483,5.0483,5.0256,5.0408,523800.0
2009-07-09 10:30:00,6.66,6.68,6.65,6.67,532600.0,5.0408,5.0559,5.0332,5.0483,532600.0
2009-07-09 10:35:00,6.67,6.68,6.67,6.68,266200.0,5.0483,5.0559,5.0483,5.0559,266200.0
2009-07-09 10:40:00,6.68,6.71,6.68,6.69,254800.0,5.0559,5.0786,5.0559,5.0635,254800.0
2009-07-09 10:45:00,6.69,6.69,6.66,6.67,397400.0,5.0635,5.0635,5.0408,5.0483,397400.0
2009-07-09 10:50:00,6.67,6.68,6.67,6.68,288600.0,5.0483,5.0559,5.0483,5.0559,288600.0
2009-07-09 10:55:00,6.68,6.68,6.67,6.67,196200.0,5.0559,5.0559,5.0483,5.0483,196200.0
2009-07-09 11:00:00,6.68,6.68,6.66,6.68,291200.0,5.0559,5.0559,5.0408,5.0559,291200.0
2009-07-09 11:05:00,6.68,6.68,6.66,6.66,214200.0,5.0559,5.0559,5.0408,5.0408,214200.0
2009-07-09 11:10:00,6.66,6.68,6.65,6.68,325400.0,5.0408,5.0559,5.0332,5.0559,325400.0
2009-07-09 11:15:00,6.68,6.71,6.67,6.7,714000.0,5.0559,5.0786,5.0483,5.0711,714000.0
2009-07-09 11:20:00,6.7,6.73,6.7,6.72,275800.0,5.0711,5.0938,5.0711,5.0862,275800.0
2009-07-09 11:25:00,6.72,6.73,6.71,6.72,267000.0,5.0862,5.0938,5.0786,5.0862,267000.0
2009-07-09 11:30:00,6.73,6.74,6.71,6.74,500800.0,5.0938,5.1013,5.0786,5.1013,500800.0
2009-07-09 11:35:00,6.74,6.75,6.72,6.73,209800.0,5.1013,5.1089,5.0862,5.0938,209800.0
2009-07-09 11:40:00,6.73,6.74,6.72,6.74,344600.0,5.0938,5.1013,5.0862,5.1013,344600.0
2009-07-09 11:45:00,6.74,6.75,6.73,6.74,373600.0,5.1013,5.1089,5.0938,5.1013,373600.0
2009-07-09 11:50:00,6.75,6.75,6.74,6.75,143200.0,5.1089,5.1089,5.1013,5.1089,143200.0
2009-07-09 11:55:00,6.75,6.76,6.74,6.75,595000.0,5.1089,5.1165,5.1013,5.1089,595000.0
2009-07-09 12:00:00,6.75,6.75,6.74,6.75,371400.0,5.1089,5.1089,5.1013,5.1089,371400.0
2009-07-09 12:05:00,6.75,6.76,6.75,6.75,681200.0,5.1089,5.1165,5.1089,5.1089,681200.0
2009-07-09 12:10:00,6.75,6.76,6.75,6.76,195800.0,5.1089,5.1165,5.1089,5.1165,195800.0
2009-07-09 12:15:00,6.76,6.76,6.75,6.76,287200.0,5.1165,5.1165,5.1089,5.1165,287200.0
2009-07-09 12:20:00,6.77,6.82,6.77,6.82,1531400.0,5.124,5.1619,5.124,5.1619,1531400.0
2009-07-09 12:25:00,6.82,6.83,6.81,6.83,1311200.0,5.1619,5.1694,5.1543,5.1694,1311200.0
2009-07-09 12:30:00,6.83,6.83,6.82,6.82,232800.0,5.1694,5.1694,5.1619,5.1619,232800.0
2009-07-09 12:35:00,6.82,6.85,6.82,6.85,855200.0,5.1619,5.1846,5.1619,5.1846,855200.0
2009-07-09 12:40:00,6.85,6.85,6.84,6.85,314000.0,5.1846,5.1846,5.177,5.1846,314000.0
2009-07-09 12:45:00,6.85,6.86,6.84,6.85,556400.0,5.1846,5.1922,5.177,5.1846,556400.0
2009-07-09 12:50:00,6.86,6.88,6.85,6.86,893800.0,5.1922,5.2073,5.1846,5.1922,893800.0
2009-07-09 12:55:00,6.86,6.89,6.86,6.88,915800.0,5.1922,5.2149,5.1922,5.2073,915800.0
2009-07-09 13:00:00,6.88,6.88,6.84,6.85,676600.0,5.2073,5.2073,5.177,5.1846,676600.0
2009-07-09 13:05:00,6.84,6.88,6.84,6.86,512800.0,5.177,5.2073,5.177,5.1922,512800.0
2009-07-09 13:10:00,6.87,6.89,6.86,6.86,421400.0,5.1997,5.2149,5.1922,5.1922,421400.0
2009-07-09 13:15:00,6.86,6.86,6.84,6.84,208600.0,5.1922,5.1922,5.177,5.177,208600.0
2009-07-09 13:20:00,6.84,6.85,6.82,6.84,689400.0,5.177,5.1846,5.1619,5.177,689400.0
2009-07-09 13:25:00,6.84,6.86,6.84,6.85,658800.0,5.177,5.1922,5.177,5.1846,658800.0
2009-07-09 13:30:00,6.85,6.88,6.85,6.87,642000.0,5.1846,5.2073,5.1846,5.1997,642000.0
2009-07-09 13:35:00,6.87,6.87,6.85,6.85,520400.0,5.1997,5.1997,5.1846,5.1846,520400.0
2009-07-09 13:40:00,6.85,6.87,6.85,6.86,370400.0,5.1846,5.1997,5.1846,5.1922,370400.0
2009-07-09 13:45:00,6.86,6.86,6.84,6.85,103400.0,5.1922,5.1922,5.177,5.1846,103400.0
2009-07-09 13:50:00,6.85,6.86,6.84,6.86,264000.0,5.1846,5.1922,5.177,5.1922,264000.0
2009-07-09 13:55:00,6.86,6.88,6.85,6.87,297800.0,5.1922,5.2073,5.1846,5.1997,297800.0
2009-07-09 14:00:00,6.87,6.87,6.85,6.86,218400.0,5.1997,5.1997,5.1846,5.1922,218400.0
2009-07-09 14:05:00,6.86,6.86,6.85,6.85,55600.0,5.1922,5.1922,5.1846,5.1846,55600.0
2009-07-09 14:10:00,6.85,6.88,6.85,6.87,312200.0,5.1846,5.2073,5.1846,5.1997,312200.0
2009-07-09 14:15:00,6.88,6.89,6.87,6.88,516400.0,5.2073,5.2149,5.1997,5.2073,516400.0
2009-07-09 14:20:00,6.88,6.89,6.88,6.89,807000.0,5.2073,5.2149,5.2073,5.2149,807000.0
2009-07-09 14:25:00,6.89,6.9,6.88,6.89,595600.0,5.2149,5.2224,5.2073,5.2149,595600.0
2009-07-09 14:30:00,6.89,6.89,6.87,6.88,675400.0,5.2149,5.2149,5.1997,5.2073,675400.0
2009-07-09 14:35:00,6.89,6.9,6.88,6.89,278200.0,5.2149,5.2224,5.2073,5.2149,278200.0
2009-07-09 14:40:00,6.89,6.89,6.87,6.88,301400.0,5.2149,5.2149,5.1997,5.2073,301400.0
2009-07-09 14:45:00,6.88,6.89,6.88,6.88,110000.0,5.2073,5.2149,5.2073,5.2073,110000.0
2009-07-09 14:50:00,6.89,6.89,6.87,6.87,258800.0,5.2149,5.2149,5.1997,5.1997,258800.0
2009-07-09 14:55:00,6.88,6.88,6.86,6.87,604200.0,5.2073,5.2073,5.1922,5.1997,604200.0
2009-07-09 15:00:00,6.86,6.88,6.85,6.87,935400.0,5.1922,5.2073,5.1846,5.1997,935400.0
2009-07-09 15:05:00,6.87,6.87,6.83,6.84,340000.0,5.1997,5.1997,5.1694,5.177,340000.0
2009-07-09 15:10:00,6.84,6.85,6.84,6.84,266000.0,5.177,5.1846,5.177,5.177,266000.0
2009-07-09 15:15:00,6.84,6.86,6.84,6.86,557800.0,5.177,5.1922,5.177,5.1922,557800.0
2009-07-09 15:20:00,6.86,6.86,6.84,6.84,298000.0,5.1922,5.1922,5.177,5.177,298000.0
2009-07-09 15:25:00,6.84,6.84,6.82,6.84,783000.0,5.177,5.177,5.1619,5.177,783000.0
2009-07-09 15:30:00,6.84,6.84,6.81,6.83,558600.0,5.177,5.177,5.1543,5.1694,558600.0
2009-07-09 15:35:00,6.83,6.84,6.82,6.84,490600.0,5.1694,5.177,5.1619,5.177,490600.0
2009-07-09 15:40:00,6.84,6.85,6.83,6.83,571800.0,5.177,5.1846,5.1694,5.1694,571800.0
2009-07-09 15:45:00,6.83,6.86,6.83,6.85,489600.0,5.1694,5.1922,5.1694,5.1846,489600.0
2009-07-09 15:50:00,6.86,6.86,6.83,6.84,838000.0,5.1922,5.1922,5.1694,5.177,838000.0
2009-07-09 15:55:00,6.84,6.84,6.81,6.82,1813600.0,5.177,5.177,5.1543,5.1619,1813600.0
2009-07-10 09:30:00,6.77,6.85,6.76,6.83,366400.0,5.124,5.1846,5.1165,5.1694,366400.0
2009-07-10 09:35:00,6.83,6.93,6.82,6.9,642400.0,5.1694,5.2451,5.1619,5.2224,642400.0
2009-07-10 09:40:00,6.9,6.93,6.89,6.89,650000.0,5.2224,5.2451,5.2149,5.2149,650000.0
2009-07-10 09:45:00,6.89,6.92,6.89,6.92,558600.0,5.2149,5.2376,5.2149,5.2376,558600.0
2009-07-10 09:50:00,6.93,6.96,6.92,6.93,554000.0,5.2451,5.2678,5.2376,5.2451,554000.0
2009-07-10 09:55:00,6.93,6.94,6.85,6.86,593800.0,5.2451,5.2527,5.1846,5.1922,593800.0
2009-07-10 10:00:00,6.86,6.88,6.82,6.86,466200.0,5.1922,5.2073,5.1619,5.1922,466200.0
2009-07-10 10:05:00,6.86,6.86,6.82,6.83,294200.0,5.1922,5.1922,5.1619,5.1694,294200.0
2009-07-10 10:10:00,6.83,6.86,6.81,6.86,862000.0,5.1694,5.1922,5.1543,5.1922,862000.0
2009-07-10 10:15:00,6.86,6.86,6.82,6.82,365800.0,5.1922,5.1922,5.1619,5.1619,365800.0
2009-07-10 10:20:00,6.82,6.83,6.79,6.79,256400.0,5.1619,5.1694,5.1392,5.1392,256400.0
2009-07-10 10:25:00,6.79,6.8,6.78,6.79,187400.0,5.1392,5.1467,5.1316,5.1392,187400.0
2009-07-10 10:30:00,6.79,6.8,6.78,6.79,302600.0,5.1392,5.1467,5.1316,5.1392,302600.0
2009-07-10 10:35:00,6.79,6.79,6.76,6.77,384400.0,5.1392,5.1392,5.1165,5.124,384400.0
2009-07-10 10:40:00,6.76,6.78,6.75,6.76,248000.0,5.1165,5.1316,5.1089,5.1165,248000.0
2009-07-10 10:45:00,6.76,6.8,6.75,6.79,250000.0,5.1165,5.1467,5.1089,5.1392,250000.0
2009-07-10 10:50:00,6.78,6.81,6.78,6.81,386000.0,5.1316,5.1543,5.1316,5.1543,386000.0
2009-07-10 10:55:00,6.81,6.83,6.81,6.83,345200.0,5.1543,5.1694,5.1543,5.1694,345200.0
2009-07-10 11:00:00,6.83,6.83,6.79,6.79,193000.0,5.1694,5.1694,5.1392,5.1392,193000.0
2009-07-10 11:05:00,6.79,6.79,6.77,6.77,85800.0,5.1392,5.1392,5.124,5.124,85800.0
2009-07-10 11:10:00,6.77,6.77,6.75,6.76,233800.0,5.124,5.124,5.1089,5.1165,233800.0
2009-07-10 11:15:00,6.75,6.77,6.73,6.73,282400.0,5.1089,5.124,5.0938,5.0938,282400.0
2009-07-10 11:20:00,6.73,6.73,6.7,6.71,283800.0,5.0938,5.0938,5.0711,5.0786,283800.0
2009-07-10 11:25:00,6.71,6.71,6.68,6.69,228600.0,5.0786,5.0786,5.0559,5.0635,228600.0
2009-07-10 11:30:00,6.69,6.72,6.67,6.71,300200.0,5.0635,5.0862,5.0483,5.0786,300200.0
2009-07-10 11:35:00,6.72,6.72,6.7,6.71,346800.0,5.0862,5.0862,5.0711,5.0786,346800.0
2009-07-10 11:40:00,6.71,6.72,6.71,6.71,141000.0,5.0786,5.0862,5.0786,5.0786,141000.0
2009-07-10 11:45:00,6.71,6.72,6.7,6.72,78200.0,5.0786,5.0862,5.0711,5.0862,78200.0
2009-07-10 11:50:00,6.73,6.74,6.72,6.74,97200.0,5.0938,5.1013,5.0862,5.1013,97200.0
2009-07-10 11:55:00,6.74,6.74,6.71,6.72,230200.0,5.1013,5.1013,5.0786,5.0862,230200.0
2009-07-10 12:00:00,6.72,6.72,6.71,6.71,84400.0,5.0862,5.0862,5.0786,5.0786,84400.0
2009-07-10 12:05:00,6.71,6.74,6.71,6.74,266600.0,5.0786,5.1013,5.0786,5.1013,266600.0
2009-07-10 12:10:00,6.73,6.75,6.73,6.75,254200.0,5.0938,5.1089,5.0938,5.1089,254200.0
2009-07-10 12:15:00,6.75,6.76,6.74,6.75,231200.0,5.1089,5.1165,5.1013,5.1089,231200.0
2009-07-10 12:20:00,6.75,6.75,6.72,6.73,152200.0,5.1089,5.1089,5.0862,5.0938,152200.0
2009-07-10 12:25:00,6.72,6.74,6.72,6.74,109400.0,5.0862,5.1013,5.0862,5.1013,109400.0
2009-07-10 12:30:00,6.73,6.74,6.72,6.72,60600.0,5.0938,5.1013,5.0862,5.0862,60600.0
2009-07-10 12:35:00,6.72,6.75,6.72,6.75,189800.0,5.0862,5.1089,5.0862,5.1089,189800.0
2009-07-10 12:40:00,6.75,6.77,6.74,6.77,348800.0,5.1089,5.124,5.1013,5.124,348800.0
2009-07-10 12:45:00,6.77,6.78,6.76,6.78,210600.0,5.124,5.1316,5.1165,5.1316,210600.0
2009-07-10 12:50:00,6.78,6.78,6.77,6.78,77000.0,5.1316,5.1316,5.124,5.1316,77000.0
2009-07-10 12:55:00,6.78,6.78,6.75,6.77,154600.0,5.1316,5.1316,5.1089,5.124,154600.0
2009-07-10 13:00:00,6.77,6.78,6.76,6.77,139000.0,5.124,5.1316,5.1165,5.124,139000.0
2009-07-10 13:05:00,6.77,6.78,6.76,6.76,77800.0,5.124,5.1316,5.1165,5.1165,77800.0
2009-07-10 13:10:00,6.76,6.76,6.75,6.76,143600.0,5.1165,5.1165,5.1089,5.1165,143600.0
2009-07-10 13:15:00,6.75,6.77,6.75,6.77,132200.0,5.1089,5.124,5.1089,5.124,132200.0
2009-07-10 13:20:00,6.77,6.77,6.74,6.74,80600.0,5.124,5.124,5.1013,5.1013,80600.0
2009-07-10 13:25:00,6.74,6.75,6.73,6.74,119200.0,5.1013,5.1089,5.0938,5.1013,119200.0
2009-07-10 13:30:00,6.74,6.75,6.74,6.74,54000.0,5.1013,5.1089,5.1013,5.1013,54000.0
2009-07-10 13:35:00,6.74,6.75,6.74,6.74,39000.0,5.1013,5.1089,5.1013,5.1013,39000.0
2009-07-10 13:40:00,6.75,6.77,6.74,6.77,127600.0,5.1089,5.124,5.1013,5.124,127600.0
2009-07-10 13:45:00,6.77,6.77,6.75,6.75,70200.0,5.124,5.124,5.1089,5.1089,70200.0
2009-07-10 13:50:00,6.75,6.75,6.73,6.74,117600.0,5.1089,5.1089,5.0938,5.1013,117600.0
2009-07-10 13:55:00,6.74,6.75,6.74,6.75,92000.0,5.1013,5.1089,5.1013,5.1089,92000.0
2009-07-10 14:00:00,6.75,6.75,6.73,6.74,140000.0,5.1089,5.1089,5.0938,5.1013,140000.0
2009-07-10 14:05:00,6.74,6.74,6.73,6.73,56800.0,5.1013,5.1013,5.0938,5.0938,56800.0
2009-07-10 14:10:00,6.73,6.74,6.72,6.74,180400.0,5.0938,5.1013,5.0862,5.1013,180400.0
2009-07-10 14:15:00,6.74,6.75,6.74,6.74,120800.0,5.1013,5.1089,5.1013,5.1013,120800.0
2009-07-10 14:20:00,6.74,6.75,6.71,6.71,166800.0,5.1013,5.1089,5.0786,5.0786,166800.0
2009-07-10 14:25:00,6.71,6.72,6.71,6.72,99000.0,5.0786,5.0862,5.0786,5.0862,99000.0
2009-07-10 14:30:00,6.72,6.73,6.71,6.71,120000.0,5.0862,5.0938,5.0786,5.0786,120000.0
2009-07-10 14:35:00,6.71,6.72,6.7,6.72,122600.0,5.0786,5.0862,5.0711,5.0862,122600.0
2009-07-10 14:40:00,6.72,6.74,6.72,6.72,221600.0,5.0862,5.1013,5.0862,5.0862,221600.0
2009-07-10 14:45:00,6.73,6.73,6.71,6.73,103600.0,5.0938,5.0938,5.0786,5.0938,103600.0
2009-07-10 14:50:00,6.73,6.73,6.71,6.71,126800.0,5.0938,5.0938,5.0786,5.0786,126800.0
2009-07-10 14:55:00,6.71,6.72,6.71,6.71,81000.0,5.0786,5.0862,5.0786,5.0786,81000.0
2009-07-10 15:00:00,6.71,6.72,6.7,6.72,216200.0,5.0786,5.0862,5.0711,5.0862,216200.0
2009-07-10 15:05:00,6.72,6.73,6.72,6.72,98800.0,5.0862,5.0938,5.0862,5.0862,98800.0
2009-07-10 15:10:00,6.72,6.73,6.71,6.72,378600.0,5.0862,5.0938,5.0786,5.0862,378600.0
2009-07-10 15:15:00,6.72,6.74,6.72,6.74,519400.0,5.0862,5.1013,5.0862,5.1013,519400.0
2009-07-10 15:20:00,6.73,6.74,6.71,6.72,214600.0,5.0938,5.1013,5.0786,5.0862,214600.0
2009-07-10 15:25:00,6.72,6.73,6.71,6.72,228800.0,5.0862,5.0938,5.0786,5.0862,228800.0
2009-07-10 15:30:00,6.72,6.73,6.72,6.73,135400.0,5.0862,5.0938,5.0862,5.0938,135400.0
2009-07-10 15:35:00,6.73,6.74,6.72,6.73,295000.0,5.0938,5.1013,5.0862,5.0938,295000.0
2009-07-10 15:40:00,6.73,6.74,6.72,6.73,300400.0,5.0938,5.1013,5.0862,5.0938,300400.0
2009-07-10 15:45:00,6.73,6.75,6.73,6.74,310400.0,5.0938,5.1089,5.0938,5.1013,310400.0
2009-07-10 15:50:00,6.74,6.75,6.72,6.73,359400.0,5.1013,5.1089,5.0862,5.0938,359400.0
2009-07-10 15:55:00,6.72,6.74,6.72,6.73,687000.0,5.0862,5.1013,5.0862,5.0938,687000.0
2009-07-13 09:30:00,6.73,6.81,6.73,6.79,461200.0,5.0938,5.1543,5.0938,5.1392,461200.0
2009-07-13 09:35:00,6.79,6.79,6.69,6.72,501400.0,5.1392,5.1392,5.0635,5.0862,501400.0
2009-07-13 09:40:00,6.72,6.74,6.69,6.71,411200.0,5.0862,5.1013,5.0635,5.0786,411200.0
2009-07-13 09:45:00,6.71,6.71,6.67,6.71,412600.0,5.0786,5.0786,5.0483,5.0786,412600.0
2009-07-13 09:50:00,6.71,6.71,6.66,6.66,449000.0,5.0786,5.0786,5.0408,5.0408,449000.0
2009-07-13 09:55:00,6.67,6.71,6.67,6.7,304200.0,5.0483,5.0786,5.0483,5.0711,304200.0
2009-07-13 10:00:00,6.7,6.71,6.65,6.66,256200.0,5.0711,5.0786,5.0332,5.0408,256200.0
2009-07-13 10:05:00,6.66,6.69,6.66,6.68,399000.0,5.0408,5.0635,5.0408,5.0559,399000.0
2009-07-13 10:10:00,6.68,6.7,6.67,6.7,473400.0,5.0559,5.0711,5.0483,5.0711,473400.0
2009-07-13 10:15:00,6.69,6.75,6.69,6.75,557400.0,5.0635,5.1089,5.0635,5.1089,557400.0
2009-07-13 10:20:00,6.75,6.76,6.74,6.76,242800.0,5.1089,5.1165,5.1013,5.1165,242800.0
2009-07-13 10:25:00,6.76,6.82,6.76,6.81,587400.0,5.1165,5.1619,5.1165,5.1543,587400.0
2009-07-13 10:30:00,6.81,6.84,6.8,6.81,384600.0,5.1543,5.177,5.1467,5.1543,384600.0
2009-07-13 10:35:00,6.81,6.86,6.8,6.85,610200.0,5.1543,5.1922,5.1467,5.1846,610200.0
2009-07-13 10:40:00,6.85,6.89,6.84,6.84,564400.0,5.1846,5.2149,5.177,5.177,564400.0
2009-07-13 10:45:00,6.84,6.86,6.84,6.84,358200.0,5.177,5.1922,5.177,5.177,358200.0
2009-07-13 10:50:00,6.84,6.85,6.83,6.84,203800.0,5.177,5.1846,5.1694,5.177,203800.0
2009-07-13 10:55:00,6.84,6.9,6.83,6.87,437400.0,5.177,5.2224,5.1694,5.1997,437400.0
2009-07-13 11:00:00,6.87,6.89,6.86,6.88,224600.0,5.1997,5.2149,5.1922,5.2073,224600.0
2009-07-13 11:05:00,6.88,6.9,6.88,6.88,403000.0,5.2073,5.2224,5.2073,5.2073,403000.0
2009-07-13 11:10:00,6.88,6.89,6.87,6.87,230000.0,5.2073,5.2149,5.1997,5.1997,230000.0
2009-07-13 11:15:00,6.86,6.87,6.85,6.87,186400.0,5.1922,5.1997,5.1846,5.1997,186400.0
2009-07-13 11:20:00,6.87,6.89,6.86,6.89,124600.0,5.1997,5.2149,5.1922,5.2149,124600.0
2009-07-13 11:25:00,6.89,6.9,6.87,6.9,173200.0,5.2149,5.2224,5.1997,5.2224,173200.0
2009-07-13 11:30:00,6.9,6.93,6.9,6.93,397400.0,5.2224,5.2451,5.2224,5.2451,397400.0
2009-07-13 11:35:00,6.93,6.95,6.93,6.93,429400.0,5.2451,5.2603,5.2451,5.2451,429400.0
2009-07-13 11:40:00,6.93,6.95,6.92,6.95,249600.0,5.2451,5.2603,5.2376,5.2603,249600.0
2009-07-13 11:45:00,6.95,6.97,6.95,6.97,417400.0,5.2603,5.2754,5.2603,5.2754,417400.0
2009-07-13 11:50:00,6.97,6.97,6.95,6.95,304000.0,5.2754,5.2754,5.2603,5.2603,304000.0
2009-07-13 11:55:00,6.96,6.99,6.95,6.98,307600.0,5.2678,5.2905,5.2603,5.283,307600.0
2009-07-13 12:00:00,6.98,6.99,6.97,6.98,298800.0,5.283,5.2905,5.2754,5.283,298800.0
2009-07-13 12:05:00,6.98,6.98,6.97,6.98,233200.0,5.283,5.283,5.2754,5.283,233200.0
2009-07-13 12:10:00,6.98,6.98,6.97,6.97,80600.0,5.283,5.283,5.2754,5.2754,80600.0
2009-07-13 12:15:00,6.97,6.97,6.97,6.97,45800.0,5.2754,5.2754,5.2754,5.2754,45800.0
2009-07-13 12:20:00,6.97,6.97,6.96,6.97,132000.0,5.2754,5.2754,5.2678,5.2754,132000.0
2009-07-13 12:25:00,6.97,6.98,6.97,6.97,115800.0,5.2754,5.283,5.2754,5.2754,115800.0
2009-07-13 12:30:00,6.97,6.98,6.97,6.97,130800.0,5.2754,5.283,5.2754,5.2754,130800.0
2009-07-13 12:35:00,6.97,6.98,6.97,6.97,102600.0,5.2754,5.283,5.2754,5.2754,102600.0
2009-07-13 12:40:00,6.98,6.98,6.97,6.98,20800.0,5.283,5.283,5.2754,5.283,20800.0
2009-07-13 12:45:00,6.98,6.98,6.97,6.97,129000.0,5.283,5.283,5.2754,5.2754,129000.0
2009-07-13 12:50:00,6.98,6.98,6.95,6.96,228600.0,5.283,5.283,5.2603,5.2678,228600.0
2009-07-13 12:55:00,6.96,6.96,6.96,6.96,87600.0,5.2678,5.2678,5.2678,5.2678,87600.0
2009-07-13 13:00:00,6.96,6.97,6.95,6.97,197600.0,5.2678,5.2754,5.2603,5.2754,197600.0
2009-07-13 13:05:00,6.97,6.98,6.96,6.98,122600.0,5.2754,5.283,5.2678,5.283,122600.0
2009-07-13 13:10:00,6.97,6.97,6.96,6.96,116000.0,5.2754,5.2754,5.2678,5.2678,116000.0
2009-07-13 13:15:00,6.96,6.97,6.96,6.96,185000.0,5.2678,5.2754,5.2678,5.2678,185000.0
2009-07-13 13:20:00,6.97,6.98,6.96,6.98,88800.0,5.2754,5.283,5.2678,5.283,88800.0
2009-07-13 13:25:00,6.98,6.99,6.97,6.99,307800.0,5.283,5.2905,5.2754,5.2905,307800.0
2009-07-13 13:30:00,6.99,6.99,6.97,6.97,171000.0,5.2905,5.2905,5.2754,5.2754,171000.0
2009-07-13 13:35:00,6.97,6.98,6.96,6.98,368400.0,5.2754,5.283,5.2678,5.283,368400.0
2009-07-13 13:40:00,6.98,6.99,6.98,6.98,269600.0,5.283,5.2905,5.283,5.283,269600.0
2009-07-13 13:45:00,6.98,6.98,6.97,6.97,296800.0,5.283,5.283,5.2754,5.2754,296800.0
2009-07-13 13:50:00,6.98,6.98,6.96,6.96,322200.0,5.283,5.283,5.2678,5.2678,322200.0
2009-07-13 13:55:00,6.96,6.96,6.93,6.94,139200.0,5.2678,5.2678,5.2451,5.2527,139200.0
2009-07-13 14:00:00,6.94,6.96,6.94,6.96,110000.0,5.2527,5.2678,5.2527,5.2678,110000.0
2009-07-13 14:05:00,6.96,6.97,6.96,6.96,123800.0,5.2678,5.2754,5.2678,5.2678,123800.0
2009-07-13 14:10:00,6.96,6.97,6.96,6.96,111600.0,5.2678,5.2754,5.2678,5.2678,111600.0
2009-07-13 14:15:00,6.96,6.98,6.96,6.97,314200.0,5.2678,5.283,5.2678,5.2754,314200.0
2009-07-13 14:20:00,6.97,7.0,6.96,6.99,525400.0,5.2754,5.2981,5.2678,5.2905,525400.0
2009-07-13 14:25:00,6.99,7.0,6.98,6.99,455200.0,5.2905,5.2981,5.283,5.2905,455200.0
2009-07-13 14:30:00,7.0,7.0,6.98,6.98,354400.0,5.2981,5.2981,5.283,5.283,354400.0
2009-07-13 14:35:00,6.98,7.0,6.98,6.98,188400.0,5.283,5.2981,5.283,5.283,188400.0
2009-07-13 14:40:00,6.99,6.99,6.97,6.98,350000.0,5.2905,5.2905,5.2754,5.283,350000.0
2009-07-13 14:45:00,6.98,6.98,6.97,6.97,85200.0,5.283,5.283,5.2754,5.2754,85200.0
2009-07-13 14:50:00,6.97,6.99,6.97,6.99,600800.0,5.2754,5.2905,5.2754,5.2905,600800.0
2009-07-13 14:55:00,6.99,7.01,6.99,7.0,622000.0,5.2905,5.3057,5.2905,5.2981,622000.0
2009-07-13 15:00:00,7.0,7.0,6.99,6.99,370200.0,5.2981,5.2981,5.2905,5.2905,370200.0
2009-07-13 15:05:00,6.99,6.99,6.99,6.99,57000.0,5.2905,5.2905,5.2905,5.2905,57000.0
2009-07-13 15:10:00,6.99,7.01,6.99,7.0,612200.0,5.2905,5.3057,5.2905,5.2981,612200.0
2009-07-13 15:15:00,7.0,7.01,6.99,7.0,360400.0,5.2981,5.3057,5.2905,5.2981,360400.0
2009-07-13 15:20:00,7.01,7.01,7.0,7.01,845400.0,5.3057,5.3057,5.2981,5.3057,845400.0
2009-07-13 15:25:00,7.01,7.03,7.01,7.02,596000.0,5.3057,5.3208,5.3057,5.3133,596000.0
2009-07-13 15:30:00,7.02,7.02,7.0,7.01,544400.0,5.3133,5.3133,5.2981,5.3057,544400.0
2009-07-13 15:35:00,7.01,7.01,7.0,7.01,635200.0,5.3057,5.3057,5.2981,5.3057,635200.0
2009-07-13 15:40:00,7.01,7.04,7.01,7.03,761600.0,5.3057,5.3284,5.3057,5.3208,761600.0
2009-07-13 15:45:00,7.03,7.03,7.01,7.01,1313800.0,5.3208,5.3208,5.3057,5.3057,1313800.0
2009-07-13 15:50:00,7.01,7.04,7.01,7.02,1035000.0,5.3057,5.3284,5.3057,5.3133,1035000.0
2009-07-13 15:55:00,7.02,7.03,7.0,7.02,1833400.0,5.3133,5.3208,5.2981,5.3133,1833400.0
2009-07-14 09:30:00,6.98,7.0,6.95,6.96,635200.0,5.283,5.2981,5.2603,5.2678,635200.0
2009-07-14 09:35:00,6.96,7.02,6.91,6.94,574600.0,5.2678,5.3133,5.23,5.2527,574600.0
2009-07-14 09:40:00,6.95,6.95,6.88,6.88,480400.0,5.2603,5.2603,5.2073,5.2073,480400.0
2009-07-14 09:45:00,6.88,6.92,6.88,6.91,254200.0,5.2073,5.2376,5.2073,5.23,254200.0
2009-07-14 09:50:00,6.92,6.93,6.89,6.92,291800.0,5.2376,5.2451,5.2149,5.2376,291800.0
2009-07-14 09:55:00,6.92,6.92,6.89,6.91,249800.0,5.2376,5.2376,5.2149,5.23,249800.0
2009-07-14 10:00:00,6.9,6.95,6.9,6.93,339400.0,5.2224,5.2603,5.2224,5.2451,339400.0
2009-07-14 10:05:00,6.93,6.95,6.91,6.93,229600.0,5.2451,5.2603,5.23,5.2451,229600.0
2009-07-14 10:10:00,6.93,6.93,6.89,6.89,255000.0,5.2451,5.2451,5.2149,5.2149,255000.0
2009-07-14 10:15:00,6.9,6.91,6.87,6.88,178000.0,5.2224,5.23,5.1997,5.2073,178000.0
2009-07-14 10:20:00,6.88,6.9,6.86,6.9,235000.0,5.2073,5.2224,5.1922,5.2224,235000.0
2009-07-14 10:25:00,6.9,6.92,6.9,6.92,313800.0,5.2224,5.2376,5.2224,5.2376,313800.0
2009-07-14 10:30:00,6.92,6.92,6.88,6.88,496800.0,5.2376,5.2376,5.2073,5.2073,496800.0
2009-07-14 10:35:00,6.88,6.88,6.85,6.87,412200.0,5.2073,5.2073,5.1846,5.1997,412200.0
2009-07-14 10:40:00,6.87,6.87,6.84,6.84,368600.0,5.1997,5.1997,5.177,5.177,368600.0
2009-07-14 10:45:00,6.84,6.87,6.84,6.86,274000.0,5.177,5.1997,5.177,5.1922,274000.0
2009-07-14 10:50:00,6.87,6.88,6.85,6.87,304000.0,5.1997,5.2073,5.1846,5.1997,304000.0
2009-07-14 10:55:00,6.87,6.89,6.86,6.88,494000.0,5.1997,5.2149,5.1922,5.2073,494000.0
2009-07-14 11:00:00,6.89,6.89,6.87,6.89,168600.0,5.2149,5.2149,5.1997,5.2149,168600.0
2009-07-14 11:05:00,6.89,6.92,6.89,6.91,249600.0,5.2149,5.2376,5.2149,5.23,249600.0
2009-07-14 11:10:00,6.91,6.93,6.9,6.93,307000.0,5.23,5.2451,5.2224,5.2451,307000.0
2009-07-14 11:15:00,6.93,6.97,6.93,6.94,408600.0,5.2451,5.2754,5.2451,5.2527,408600.0
2009-07-14 11:20:00,6.93,6.94,6.92,6.92,174000.0,5.2451,5.2527,5.2376,5.2376,174000.0
2009-07-14 11:25:00,6.92,6.95,6.92,6.93,317000.0,5.2376,5.2603,5.2376,5.2451,317000.0
2009-07-14 11:30:00,6.94,6.96,6.93,6.95,336200.0,5.2527,5.2678,5.2451,5.2603,336200.0
2009-07-14 11:35:00,6.95,6.96,6.95,6.96,116400.0,5.2603,5.2678,5.2603,5.2678,116400.0
2009-07-14 11:40:00,6.95,6.96,6.94,6.95,93400.0,5.2603,5.2678,5.2527,5.2603,93400.0
2009-07-14 11:45:00,6.94,6.95,6.94,6.95,95200.0,5.2527,5.2603,5.2527,5.2603,95200.0
2009-07-14 11:50:00,6.94,6.97,6.94,6.97,75600.0,5.2527,5.2754,5.2527,5.2754,75600.0
2009-07-14 11:55:00,6.96,6.97,6.94,6.94,187200.0,5.2678,5.2754,5.2527,5.2527,187200.0
2009-07-14 12:00:00,6.94,6.95,6.93,6.94,83000.0,5.2527,5.2603,5.2451,5.2527,83000.0
2009-07-14 12:05:00,6.93,6.97,6.93,6.95,190400.0,5.2451,5.2754,5.2451,5.2603,190400.0
2009-07-14 12:10:00,6.95,6.95,6.95,6.95,22200.0,5.2603,5.2603,5.2603,5.2603,22200.0
2009-07-14 12:15:00,6.95,6.95,6.94,6.94,72800.0,5.2603,5.2603,5.2527,5.2527,72800.0
2009-07-14 12:20:00,6.94,6.94,6.91,6.93,227800.0,5.2527,5.2527,5.23,5.2451,227800.0
2009-07-14 12:25:00,6.93,6.95,6.93,6.95,175200.0,5.2451,5.2603,5.2451,5.2603,175200.0
2009-07-14 12:30:00,6.95,6.96,6.93,6.93,147400.0,5.2603,5.2678,5.2451,5.2451,147400.0
2009-07-14 12:35:00,6.94,6.94,6.93,6.93,53000.0,5.2527,5.2527,5.2451,5.2451,53000.0
2009-07-14 12:40:00,6.93,6.94,6.93,6.93,112200.0,5.2451,5.2527,5.2451,5.2451,112200.0
2009-07-14 12:45:00,6.93,6.96,6.93,6.96,151400.0,5.2451,5.2678,5.2451,5.2678,151400.0
2009-07-14 12:50:00,6.95,6.97,6.95,6.95,103400.0,5.2603,5.2754,5.2603,5.2603,103400.0
2009-07-14 12:55:00,6.96,6.96,6.95,6.96,36000.0,5.2678,5.2678,5.2603,5.2678,36000.0
2009-07-14 13:00:00,6.96,6.97,6.96,6.97,87800.0,5.2678,5.2754,5.2678,5.2754,87800.0
2009-07-14 13:05:00,6.97,6.97,6.97,6.97,31000.0,5.2754,5.2754,5.2754,5.2754,31000.0
2009-07-14 13:10:00,6.97,6.98,6.97,6.98,197800.0,5.2754,5.283,5.2754,5.283,197800.0
2009-07-14 13:15:00,6.97,6.98,6.97,6.97,129200.0,5.2754,5.283,5.2754,5.2754,129200.0
2009-07-14 13:20:00,6.97,6.97,6.96,6.96,115000.0,5.2754,5.2754,5.2678,5.2678,115000.0
2009-07-14 13:25:00,6.96,6.98,6.95,6.96,290200.0,5.2678,5.283,5.2603,5.2678,290200.0
2009-07-14 13:30:00,6.96,6.97,6.96,6.96,110200.0,5.2678,5.2754,5.2678,5.2678,110200.0
2009-07-14 13:35:00,6.96,6.98,6.96,6.97,129400.0,5.2678,5.283,5.2678,5.2754,129400.0
2009-07-14 13:40:00,6.97,7.0,6.96,7.0,428200.0,5.2754,5.2981,5.2678,5.2981,428200.0
2009-07-14 13:45:00,7.0,7.0,6.99,7.0,75800.0,5.2981,5.2981,5.2905,5.2981,75800.0
2009-07-14 13:50:00,7.0,7.0,6.97,6.97,204200.0,5.2981,5.2981,5.2754,5.2754,204200.0
2009-07-14 13:55:00,6.98,6.99,6.97,6.98,92600.0,5.283,5.2905,5.2754,5.283,92600.0
2009-07-14 14:00:00,6.99,6.99,6.96,6.97,155000.0,5.2905,5.2905,5.2678,5.2754,155000.0
2009-07-14 14:05:00,6.97,6.99,6.97,6.99,177800.0,5.2754,5.2905,5.2754,5.2905,177800.0
2009-07-14 14:10:00,6.99,7.0,6.99,7.0,319600.0,5.2905,5.2981,5.2905,5.2981,319600.0
2009-07-14 14:15:00,7.0,7.02,7.0,7.01,251800.0,5.2981,5.3133,5.2981,5.3057,251800.0
2009-07-14 14:20:00,7.02,7.03,7.01,7.01,431400.0,5.3133,5.3208,5.3057,5.3057,431400.0
2009-07-14 14:25:00,7.01,7.02,7.01,7.02,167200.0,5.3057,5.3133,5.3057,5.3133,167200.0
2009-07-14 14:30:00,7.02,7.03,7.01,7.02,362800.0,5.3133,5.3208,5.3057,5.3133,362800.0
2009-07-14 14:35:00,7.02,7.06,7.02,7.05,638400.0,5.3133,5.3435,5.3133,5.336,638400.0
2009-07-14 14:40:00,7.05,7.09,7.05,7.08,1115200.0,5.336,5.3662,5.336,5.3587,1115200.0
2009-07-14 14:45:00,7.08,7.1,7.08,7.08,770200.0,5.3587,5.3738,5.3587,5.3587,770200.0
2009-07-14 14:50:00,7.08,7.09,7.06,7.06,269000.0,5.3587,5.3662,5.3435,5.3435,269000.0
2009-07-14 14:55:00,7.06,7.06,7.04,7.04,206000.0,5.3435,5.3435,5.3284,5.3284,206000.0
2009-07-14 15:00:00,7.04,7.06,7.04,7.04,379000.0,5.3284,5.3435,5.3284,5.3284,379000.0
2009-07-14 15:05:00,7.04,7.04,7.03,7.03,178000.0,5.3284,5.3284,5.3208,5.3208,178000.0
2009-07-14 15:10:00,7.03,7.05,7.03,7.04,247800.0,5.3208,5.336,5.3208,5.3284,247800.0
2009-07-14 15:15:00,7.04,7.05,7.04,7.04,288200.0,5.3284,5.336,5.3284,5.3284,288200.0
2009-07-14 15:20:00,7.04,7.06,7.02,7.05,1006800.0,5.3284,5.3435,5.3133,5.336,1006800.0
2009-07-14 15:25:00,7.05,7.06,7.03,7.03,531600.0,5.336,5.3435,5.3208,5.3208,531600.0
2009-07-14 15:30:00,7.03,7.04,7.02,7.03,237400.0,5.3208,5.3284,5.3133,5.3208,237400.0
2009-07-14 15:35:00,7.03,7.04,7.02,7.04,336600.0,5.3208,5.3284,5.3133,5.3284,336600.0
2009-07-14 15:40:00,7.04,7.06,7.03,7.05,877000.0,5.3284,5.3435,5.3208,5.336,877000.0
2009-07-14 15:45:00,7.05,7.06,7.04,7.04,516400.0,5.336,5.3435,5.3284,5.3284,516400.0
2009-07-14 15:50:00,7.04,7.07,7.04,7.06,617800.0,5.3284,5.3511,5.3284,5.3435,617800.0
2009-07-14 15:55:00,7.06,7.07,7.05,7.06,969800.0,5.3435,5.3511,5.336,5.3435,969800.0
2009-07-15 09:30:00,7.09,7.13,7.06,7.12,622800.0,5.3662,5.3965,5.3435,5.3889,622800.0
2009-07-15 09:35:00,7.11,7.12,7.03,7.06,448800.0,5.3814,5.3889,5.3208,5.3435,448800.0
2009-07-15 09:40:00,7.06,7.12,7.06,7.11,537800.0,5.3435,5.3889,5.3435,5.3814,537800.0
2009-07-15 09:45:00,7.12,7.13,7.09,7.09,464200.0,5.3889,5.3965,5.3662,5.3662,464200.0
2009-07-15 09:50:00,7.09,7.11,7.07,7.09,366200.0,5.3662,5.3814,5.3511,5.3662,366200.0
2009-07-15 09:55:00,7.09,7.12,7.09,7.09,284400.0,5.3662,5.3889,5.3662,5.3662,284400.0
2009-07-15 10:00:00,7.09,7.12,7.09,7.1,181000.0,5.3662,5.3889,5.3662,5.3738,181000.0
2009-07-15 10:05:00,7.1,7.13,7.1,7.11,125400.0,5.3738,5.3965,5.3738,5.3814,125400.0
2009-07-15 10:10:00,7.12,7.12,7.09,7.11,205200.0,5.3889,5.3889,5.3662,5.3814,205200.0
2009-07-15 10:15:00,7.11,7.12,7.09,7.1,145600.0,5.3814,5.3889,5.3662,5.3738,145600.0
2009-07-15 10:20:00,7.1,7.1,7.09,7.1,220600.0,5.3738,5.3738,5.3662,5.3738,220600.0
2009-07-15 10:25:00,7.1,7.1,7.1,7.1,150000.0,5.3738,5.3738,5.3738,5.3738,150000.0
2009-07-15 10:30:00,7.1,7.12,7.1,7.11,351200.0,5.3738,5.3889,5.3738,5.3814,351200.0
2009-07-15 10:35:00,7.11,7.11,7.1,7.11,112200.0,5.3814,5.3814,5.3738,5.3814,112200.0
2009-07-15 10:40:00,7.11,7.11,7.1,7.11,140000.0,5.3814,5.3814,5.3738,5.3814,140000.0
2009-07-15 10:45:00,7.11,7.11,7.09,7.1,365000.0,5.3814,5.3814,5.3662,5.3738,365000.0
2009-07-15 10:50:00,7.1,7.11,7.09,7.09,164800.0,5.3738,5.3814,5.3662,5.3662,164800.0
2009-07-15 10:55:00,7.09,7.1,7.09,7.09,63000.0,5.3662,5.3738,5.3662,5.3662,63000.0
2009-07-15 11:00:00,7.09,7.1,7.09,7.1,164200.0,5.3662,5.3738,5.3662,5.3738,164200.0
2009-07-15 11:05:00,7.09,7.1,7.08,7.1,237600.0,5.3662,5.3738,5.3587,5.3738,237600.0
2009-07-15 11:10:00,7.1,7.12,7.09,7.11,527000.0,5.3738,5.3889,5.3662,5.3814,527000.0
2009-07-15 11:15:00,7.12,7.14,7.12,7.14,596800.0,5.3889,5.4041,5.3889,5.4041,596800.0
2009-07-15 11:20:00,7.14,7.16,7.14,7.15,574400.0,5.4041,5.4192,5.4041,5.4116,574400.0
2009-07-15 11:25:00,7.15,7.18,7.15,7.16,784800.0,5.4116,5.4344,5.4116,5.4192,784800.0
2009-07-15 11:30:00,7.16,7.17,7.14,7.17,646400.0,5.4192,5.4268,5.4041,5.4268,646400.0
2009-07-15 11:35:00,7.17,7.17,7.14,7.16,179600.0,5.4268,5.4268,5.4041,5.4192,179600.0
2009-07-15 11:40:00,7.16,7.17,7.16,7.16,142600.0,5.4192,5.4268,5.4192,5.4192,142600.0
2009-07-15 11:45:00,7.16,7.17,7.15,7.15,84200.0,5.4192,5.4268,5.4116,5.4116,84200.0
2009-07-15 11:50:00,7.15,7.17,7.15,7.15,128200.0,5.4116,5.4268,5.4116,5.4116,128200.0
2009-07-15 11:55:00,7.15,7.15,7.14,7.14,195600.0,5.4116,5.4116,5.4041,5.4041,195600.0
2009-07-15 12:00:00,7.14,7.14,7.13,7.14,84400.0,5.4041,5.4041,5.3965,5.4041,84400.0
2009-07-15 12:05:00,7.14,7.15,7.14,7.15,34200.0,5.4041,5.4116,5.4041,5.4116,34200.0
2009-07-15 12:10:00,7.14,7.15,7.14,7.15,97000.0,5.4041,5.4116,5.4041,5.4116,97000.0
2009-07-15 12:15:00,7.14,7.15,7.14,7.15,69000.0,5.4041,5.4116,5.4041,5.4116,69000.0
2009-07-15 12:20:00,7.15,7.15,7.15,7.15,21800.0,5.4116,5.4116,5.4116,5.4116,21800.0
2009-07-15 12:25:00,7.15,7.15,7.14,7.15,98200.0,5.4116,5.4116,5.4041,5.4116,98200.0
2009-07-15 12:30:00,7.14,7.16,7.14,7.15,155600.0,5.4041,5.4192,5.4041,5.4116,155600.0
2009-07-15 12:35:00,7.16,7.17,7.15,7.16,219600.0,5.4192,5.4268,5.4116,5.4192,219600.0
2009-07-15 12:40:00,7.16,7.16,7.16,7.16,22400.0,5.4192,5.4192,5.4192,5.4192,22400.0
2009-07-15 12:45:00,7.16,7.17,7.16,7.17,322000.0,5.4192,5.4268,5.4192,5.4268,322000.0
2009-07-15 12:50:00,7.17,7.17,7.16,7.16,95800.0,5.4268,5.4268,5.4192,5.4192,95800.0
2009-07-15 12:55:00,7.16,7.16,7.15,7.15,171400.0,5.4192,5.4192,5.4116,5.4116,171400.0
2009-07-15 13:00:00,7.15,7.15,7.15,7.15,44000.0,5.4116,5.4116,5.4116,5.4116,44000.0
2009-07-15 13:05:00,7.15,7.16,7.14,7.14,260000.0,5.4116,5.4192,5.4041,5.4041,260000.0
2009-07-15 13:10:00,7.15,7.15,7.14,7.15,53400.0,5.4116,5.4116,5.4041,5.4116,53400.0
2009-07-15 13:15:00,7.15,7.15,7.14,7.14,282000.0,5.4116,5.4116,5.4041,5.4041,282000.0
2009-07-15 13:20:00,7.14,7.16,7.14,7.16,266800.0,5.4041,5.4192,5.4041,5.4192,266800.0
2009-07-15 13:25:00,7.16,7.17,7.16,7.17,81800.0,5.4192,5.4268,5.4192,5.4268,81800.0
2009-07-15 13:30:00,7.17,7.17,7.16,7.17,41200.0,5.4268,5.4268,5.4192,5.4268,41200.0
2009-07-15 13:35:00,7.17,7.18,7.17,7.18,70000.0,5.4268,5.4344,5.4268,5.4344,70000.0
2009-07-15 13:40:00,7.18,7.18,7.17,7.17,234800.0,5.4344,5.4344,5.4268,5.4268,234800.0
2009-07-15 13:45:00,7.18,7.18,7.17,7.18,83400.0,5.4344,5.4344,5.4268,5.4344,83400.0
2009-07-15 13:50:00,7.18,7.18,7.17,7.18,47800.0,5.4344,5.4344,5.4268,5.4344,47800.0
2009-07-15 13:55:00,7.18,7.18,7.17,7.17,138800.0,5.4344,5.4344,5.4268,5.4268,138800.0
2009-07-15 14:00:00,7.17,7.18,7.16,7.18,413400.0,5.4268,5.4344,5.4192,5.4344,413400.0
2009-07-15 14:05:00,7.18,7.18,7.15,7.15,454200.0,5.4344,5.4344,5.4116,5.4116,454200.0
2009-07-15 14:10:00,7.15,7.17,7.14,7.17,383200.0,5.4116,5.4268,5.4041,5.4268,383200.0
2009-07-15 14:15:00,7.16,7.17,7.16,7.16,86400.0,5.4192,5.4268,5.4192,5.4192,86400.0
2009-07-15 14:20:00,7.17,7.18,7.15,7.18,524000.0,5.4268,5.4344,5.4116,5.4344,524000.0
2009-07-15 14:25:00,7.18,7.18,7.15,7.16,252000.0,5.4344,5.4344,5.4116,5.4192,252000.0
2009-07-15 14:30:00,7.16,7.17,7.16,7.17,85200.0,5.4192,5.4268,5.4192,5.4268,85200.0
2009-07-15 14:35:00,7.17,7.17,7.16,7.17,81000.0,5.4268,5.4268,5.4192,5.4268,81000.0
2009-07-15 14:40:00,7.17,7.18,7.16,7.17,357000.0,5.4268,5.4344,5.4192,5.4268,357000.0
2009-07-15 14:45:00,7.17,7.2,7.17,7.2,395800.0,5.4268,5.4495,5.4268,5.4495,395800.0
2009-07-15 14:50:00,7.2,7.2,7.19,7.2,132200.0,5.4495,5.4495,5.4419,5.4495,132200.0
2009-07-15 14:55:00,7.2,7.21,7.19,7.2,201000.0,5.4495,5.4571,5.4419,5.4495,201000.0
2009-07-15 15:00:00,7.2,7.21,7.19,7.19,145000.0,5.4495,5.4571,5.4419,5.4419,145000.0
2009-07-15 15:05:00,7.19,7.2,7.18,7.2,248600.0,5.4419,5.4495,5.4344,5.4495,248600.0
2009-07-15 15:10:00,7.2,7.22,7.18,7.18,430800.0,5.4495,5.4646,5.4344,5.4344,430800.0
2009-07-15 15:15:00,7.18,7.19,7.18,7.19,120600.0,5.4344,5.4419,5.4344,5.4419,120600.0
2009-07-15 15:20:00,7.18,7.19,7.18,7.18,207000.0,5.4344,5.4419,5.4344,5.4344,207000.0
2009-07-15 15:25:00,7.18,7.18,7.17,7.17,287800.0,5.4344,5.4344,5.4268,5.4268,287800.0
2009-07-15 15:30:00,7.17,7.18,7.17,7.18,467800.0,5.4268,5.4344,5.4268,5.4344,467800.0
2009-07-15 15:35:00,7.18,7.19,7.18,7.18,315200.0,5.4344,5.4419,5.4344,5.4344,315200.0
2009-07-15 15:40:00,7.19,7.19,7.18,7.18,205000.0,5.4419,5.4419,5.4344,5.4344,205000.0
2009-07-15 15:45:00,7.18,7.19,7.17,7.19,836200.0,5.4344,5.4419,5.4268,5.4419,836200.0
2009-07-15 15:50:00,7.18,7.22,7.18,7.19,1581000.0,5.4344,5.4646,5.4344,5.4419,1581000.0
2009-07-15 15:55:00,7.19,7.22,7.18,7.21,1486200.0,5.4419,5.4646,5.4344,5.4571,1486200.0
2009-07-16 09:30:00,7.17,7.21,7.12,7.2,358200.0,5.4268,5.4571,5.3889,5.4495,358200.0
2009-07-16 09:35:00,7.2,7.29,7.2,7.26,661800.0,5.4495,5.5176,5.4495,5.4949,661800.0
2009-07-16 09:40:00,7.26,7.28,7.22,7.24,418800.0,5.4949,5.51,5.4646,5.4798,418800.0
2009-07-16 09:45:00,7.24,7.26,7.23,7.24,250800.0,5.4798,5.4949,5.4722,5.4798,250800.0
2009-07-16 09:50:00,7.24,7.28,7.24,7.25,277000.0,5.4798,5.51,5.4798,5.4873,277000.0
2009-07-16 09:55:00,7.24,7.26,7.23,7.25,153800.0,5.4798,5.4949,5.4722,5.4873,153800.0
2009-07-16 10:00:00,7.24,7.24,7.18,7.19,302600.0,5.4798,5.4798,5.4344,5.4419,302600.0
2009-07-16 10:05:00,7.19,7.21,7.17,7.19,335200.0,5.4419,5.4571,5.4268,5.4419,335200.0
2009-07-16 10:10:00,7.18,7.2,7.15,7.16,335600.0,5.4344,5.4495,5.4116,5.4192,335600.0
2009-07-16 10:15:00,7.16,7.2,7.16,7.16,142800.0,5.4192,5.4495,5.4192,5.4192,142800.0
2009-07-16 10:20:00,7.16,7.18,7.14,7.17,198000.0,5.4192,5.4344,5.4041,5.4268,198000.0
2009-07-16 10:25:00,7.17,7.2,7.17,7.18,253000.0,5.4268,5.4495,5.4268,5.4344,253000.0
2009-07-16 10:30:00,7.18,7.2,7.16,7.16,126200.0,5.4344,5.4495,5.4192,5.4192,126200.0
2009-07-16 10:35:00,7.16,7.18,7.15,7.17,172200.0,5.4192,5.4344,5.4116,5.4268,172200.0
2009-07-16 10:40:00,7.17,7.18,7.16,7.18,107600.0,5.4268,5.4344,5.4192,5.4344,107600.0
2009-07-16 10:45:00,7.18,7.19,7.17,7.17,87800.0,5.4344,5.4419,5.4268,5.4268,87800.0
2009-07-16 10:50:00,7.17,7.18,7.15,7.18,103000.0,5.4268,5.4344,5.4116,5.4344,103000.0
2009-07-16 10:55:00,7.18,7.18,7.15,7.15,189400.0,5.4344,5.4344,5.4116,5.4116,189400.0
2009-07-16 11:00:00,7.15,7.16,7.14,7.16,175000.0,5.4116,5.4192,5.4041,5.4192,175000.0
2009-07-16 11:05:00,7.15,7.16,7.15,7.16,63600.0,5.4116,5.4192,5.4116,5.4192,63600.0
2009-07-16 11:10:00,7.16,7.16,7.13,7.15,259400.0,5.4192,5.4192,5.3965,5.4116,259400.0
2009-07-16 11:15:00,7.14,7.16,7.14,7.15,193400.0,5.4041,5.4192,5.4041,5.4116,193400.0
2009-07-16 11:20:00,7.15,7.16,7.15,7.16,61600.0,5.4116,5.4192,5.4116,5.4192,61600.0
2009-07-16 11:25:00,7.16,7.16,7.14,7.15,124200.0,5.4192,5.4192,5.4041,5.4116,124200.0
2009-07-16 11:30:00,7.15,7.15,7.13,7.13,54800.0,5.4116,5.4116,5.3965,5.3965,54800.0
2009-07-16 11:35:00,7.13,7.16,7.12,7.16,71800.0,5.3965,5.4192,5.3889,5.4192,71800.0
2009-07-16 11:40:00,7.16,7.16,7.14,7.15,144600.0,5.4192,5.4192,5.4041,5.4116,144600.0
2009-07-16 11:45:00,7.15,7.17,7.15,7.15,79000.0,5.4116,5.4268,5.4116,5.4116,79000.0
2009-07-16 11:50:00,7.15,7.16,7.15,7.15,21200.0,5.4116,5.4192,5.4116,5.4116,21200.0
2009-07-16 11:55:00,7.16,7.18,7.15,7.17,129400.0,5.4192,5.4344,5.4116,5.4268,129400.0
2009-07-16 12:00:00,7.17,7.18,7.17,7.18,58600.0,5.4268,5.4344,5.4268,5.4344,58600.0
2009-07-16 12:05:00,7.17,7.18,7.17,7.17,44200.0,5.4268,5.4344,5.4268,5.4268,44200.0
2009-07-16 12:10:00,7.17,7.18,7.17,7.18,70200.0,5.4268,5.4344,5.4268,5.4344,70200.0
2009-07-16 12:15:00,7.18,7.18,7.17,7.18,61200.0,5.4344,5.4344,5.4268,5.4344,61200.0
2009-07-16 12:20:00,7.18,7.19,7.17,7.18,100600.0,5.4344,5.4419,5.4268,5.4344,100600.0
2009-07-16 12:25:00,7.18,7.2,7.18,7.2,81000.0,5.4344,5.4495,5.4344,5.4495,81000.0
2009-07-16 12:30:00,7.2,7.2,7.19,7.2,110200.0,5.4495,5.4495,5.4419,5.4495,110200.0
2009-07-16 12:35:00,7.2,7.2,7.18,7.18,81800.0,5.4495,5.4495,5.4344,5.4344,81800.0
2009-07-16 12:40:00,7.18,7.19,7.18,7.18,52600.0,5.4344,5.4419,5.4344,5.4344,52600.0
2009-07-16 12:45:00,7.19,7.2,7.18,7.19,89600.0,5.4419,5.4495,5.4344,5.4419,89600.0
2009-07-16 12:50:00,7.19,7.2,7.17,7.17,152000.0,5.4419,5.4495,5.4268,5.4268,152000.0
2009-07-16 12:55:00,7.17,7.18,7.17,7.18,60600.0,5.4268,5.4344,5.4268,5.4344,60600.0
2009-07-16 13:00:00,7.18,7.18,7.17,7.18,53800.0,5.4344,5.4344,5.4268,5.4344,53800.0
2009-07-16 13:05:00,7.17,7.18,7.16,7.17,87200.0,5.4268,5.4344,5.4192,5.4268,87200.0
2009-07-16 13:10:00,7.17,7.18,7.16,7.17,51000.0,5.4268,5.4344,5.4192,5.4268,51000.0
2009-07-16 13:15:00,7.18,7.18,7.17,7.18,33200.0,5.4344,5.4344,5.4268,5.4344,33200.0
2009-07-16 13:20:00,7.17,7.18,7.17,7.18,36600.0,5.4268,5.4344,5.4268,5.4344,36600.0
2009-07-16 13:25:00,7.18,7.18,7.18,7.18,30600.0,5.4344,5.4344,5.4344,5.4344,30600.0
2009-07-16 13:30:00,7.18,7.18,7.18,7.18,35200.0,5.4344,5.4344,5.4344,5.4344,35200.0
2009-07-16 13:35:00,7.18,7.18,7.16,7.17,170600.0,5.4344,5.4344,5.4192,5.4268,170600.0
2009-07-16 13:40:00,7.16,7.19,7.16,7.18,156600.0,5.4192,5.4419,5.4192,5.4344,156600.0
2009-07-16 13:45:00,7.18,7.2,7.18,7.2,105200.0,5.4344,5.4495,5.4344,5.4495,105200.0
2009-07-16 13:50:00,7.2,7.21,7.19,7.2,337400.0,5.4495,5.4571,5.4419,5.4495,337400.0
2009-07-16 13:55:00,7.2,7.23,7.2,7.23,163400.0,5.4495,5.4722,5.4495,5.4722,163400.0
2009-07-16 14:00:00,7.23,7.23,7.22,7.22,229000.0,5.4722,5.4722,5.4646,5.4646,229000.0
2009-07-16 14:05:00,7.22,7.23,7.21,7.22,277800.0,5.4646,5.4722,5.4571,5.4646,277800.0
2009-07-16 14:10:00,7.22,7.25,7.22,7.24,224000.0,5.4646,5.4873,5.4646,5.4798,224000.0
2009-07-16 14:15:00,7.23,7.24,7.23,7.24,133200.0,5.4722,5.4798,5.4722,5.4798,133200.0
2009-07-16 14:20:00,7.24,7.24,7.23,7.23,131200.0,5.4798,5.4798,5.4722,5.4722,131200.0
2009-07-16 14:25:00,7.23,7.24,7.23,7.23,68600.0,5.4722,5.4798,5.4722,5.4722,68600.0
2009-07-16 14:30:00,7.24,7.24,7.22,7.22,113000.0,5.4798,5.4798,5.4646,5.4646,113000.0
2009-07-16 14:35:00,7.22,7.25,7.22,7.24,281200.0,5.4646,5.4873,5.4646,5.4798,281200.0
2009-07-16 14:40:00,7.24,7.24,7.23,7.23,141000.0,5.4798,5.4798,5.4722,5.4722,141000.0
2009-07-16 14:45:00,7.23,7.23,7.22,7.22,209000.0,5.4722,5.4722,5.4646,5.4646,209000.0
2009-07-16 14:50:00,7.23,7.25,7.22,7.24,258000.0,5.4722,5.4873,5.4646,5.4798,258000.0
2009-07-16 14:55:00,7.24,7.24,7.23,7.23,58600.0,5.4798,5.4798,5.4722,5.4722,58600.0
2009-07-16 15:00:00,7.23,7.23,7.21,7.21,125400.0,5.4722,5.4722,5.4571,5.4571,125400.0
2009-07-16 15:05:00,7.22,7.22,7.21,7.21,223400.0,5.4646,5.4646,5.4571,5.4571,223400.0
2009-07-16 15:10:00,7.21,7.23,7.21,7.23,220200.0,5.4571,5.4722,5.4571,5.4722,220200.0
2009-07-16 15:15:00,7.23,7.23,7.21,7.21,182000.0,5.4722,5.4722,5.4571,5.4571,182000.0
2009-07-16 15:20:00,7.21,7.22,7.2,7.21,164400.0,5.4571,5.4646,5.4495,5.4571,164400.0
2009-07-16 15:25:00,7.22,7.23,7.21,7.22,234400.0,5.4646,5.4722,5.4571,5.4646,234400.0
2009-07-16 15:30:00,7.23,7.23,7.21,7.21,221800.0,5.4722,5.4722,5.4571,5.4571,221800.0
2009-07-16 15:35:00,7.22,7.22,7.2,7.2,318600.0,5.4646,5.4646,5.4495,5.4495,318600.0
2009-07-16 15:40:00,7.2,7.24,7.2,7.24,280600.0,5.4495,5.4798,5.4495,5.4798,280600.0
2009-07-16 15:45:00,7.23,7.24,7.23,7.23,230400.0,5.4722,5.4798,5.4722,5.4722,230400.0
2009-07-16 15:50:00,7.23,7.23,7.22,7.22,620800.0,5.4722,5.4722,5.4646,5.4646,620800.0
2009-07-16 15:55:00,7.22,7.22,7.21,7.21,828000.0,5.4646,5.4646,5.4571,5.4571,828000.0
2009-07-17 09:30:00,7.27,7.27,7.16,7.23,1960400.0,5.5025,5.5025,5.4192,5.4722,1960400.0
2009-07-17 09:35:00,7.24,7.24,7.13,7.13,529200.0,5.4798,5.4798,5.3965,5.3965,529200.0
2009-07-17 09:40:00,7.14,7.18,7.13,7.17,384400.0,5.4041,5.4344,5.3965,5.4268,384400.0
2009-07-17 09:45:00,7.17,7.18,7.14,7.15,314800.0,5.4268,5.4344,5.4041,5.4116,314800.0
2009-07-17 09:50:00,7.15,7.18,7.14,7.15,350800.0,5.4116,5.4344,5.4041,5.4116,350800.0
2009-07-17 09:55:00,7.15,7.22,7.15,7.21,268800.0,5.4116,5.4646,5.4116,5.4571,268800.0
2009-07-17 10:00:00,7.21,7.22,7.18,7.2,160400.0,5.4571,5.4646,5.4344,5.4495,160400.0
2009-07-17 10:05:00,7.2,7.21,7.18,7.19,175400.0,5.4495,5.4571,5.4344,5.4419,175400.0
2009-07-17 10:10:00,7.2,7.22,7.19,7.2,165000.0,5.4495,5.4646,5.4419,5.4495,165000.0
2009-07-17 10:15:00,7.2,7.23,7.18,7.23,170200.0,5.4495,5.4722,5.4344,5.4722,170200.0
2009-07-17 10:20:00,7.22,7.25,7.22,7.25,207000.0,5.4646,5.4873,5.4646,5.4873,207000.0
2009-07-17 10:25:00,7.25,7.25,7.22,7.25,417800.0,5.4873,5.4873,5.4646,5.4873,417800.0
2009-07-17 10:30:00,7.25,7.27,7.23,7.27,164600.0,5.4873,5.5025,5.4722,5.5025,164600.0
2009-07-17 10:35:00,7.27,7.27,7.25,7.26,196800.0,5.5025,5.5025,5.4873,5.4949,196800.0
2009-07-17 10:40:00,7.27,7.27,7.25,7.27,125600.0,5.5025,5.5025,5.4873,5.5025,125600.0
2009-07-17 10:45:00,7.27,7.28,7.24,7.24,120400.0,5.5025,5.51,5.4798,5.4798,120400.0
2009-07-17 10:50:00,7.25,7.25,7.21,7.21,259000.0,5.4873,5.4873,5.4571,5.4571,259000.0
2009-07-17 10:55:00,7.22,7.22,7.2,7.2,186200.0,5.4646,5.4646,5.4495,5.4495,186200.0
2009-07-17 11:00:00,7.2,7.21,7.18,7.2,102400.0,5.4495,5.4571,5.4344,5.4495,102400.0
2009-07-17 11:05:00,7.2,7.2,7.18,7.18,137600.0,5.4495,5.4495,5.4344,5.4344,137600.0
2009-07-17 11:10:00,7.18,7.19,7.17,7.17,169200.0,5.4344,5.4419,5.4268,5.4268,169200.0
2009-07-17 11:15:00,7.17,7.18,7.17,7.18,92800.0,5.4268,5.4344,5.4268,5.4344,92800.0
2009-07-17 11:20:00,7.18,7.19,7.18,7.18,109800.0,5.4344,5.4419,5.4344,5.4344,109800.0
2009-07-17 11:25:00,7.18,7.2,7.18,7.19,180000.0,5.4344,5.4495,5.4344,5.4419,180000.0
2009-07-17 11:30:00,7.18,7.19,7.17,7.18,251800.0,5.4344,5.4419,5.4268,5.4344,251800.0
2009-07-17 11:35:00,7.18,7.18,7.18,7.18,21000.0,5.4344,5.4344,5.4344,5.4344,21000.0
2009-07-17 11:40:00,7.18,7.18,7.18,7.18,22000.0,5.4344,5.4344,5.4344,5.4344,22000.0
2009-07-17 11:45:00,7.18,7.2,7.17,7.2,190200.0,5.4344,5.4495,5.4268,5.4495,190200.0
2009-07-17 11:50:00,7.2,7.21,7.2,7.21,117600.0,5.4495,5.4571,5.4495,5.4571,117600.0
2009-07-17 11:55:00,7.21,7.22,7.2,7.22,182400.0,5.4571,5.4646,5.4495,5.4646,182400.0
2009-07-17 12:00:00,7.22,7.22,7.22,7.22,37800.0,5.4646,5.4646,5.4646,5.4646,37800.0
2009-07-17 12:05:00,7.22,7.24,7.2,7.2,181800.0,5.4646,5.4798,5.4495,5.4495,181800.0
2009-07-17 12:10:00,7.2,7.21,7.18,7.2,86800.0,5.4495,5.4571,5.4344,5.4495,86800.0
2009-07-17 12:15:00,7.2,7.21,7.2,7.21,41000.0,5.4495,5.4571,5.4495,5.4571,41000.0
2009-07-17 12:20:00,7.2,7.21,7.19,7.19,106800.0,5.4495,5.4571,5.4419,5.4419,106800.0
2009-07-17 12:25:00,7.19,7.2,7.18,7.18,72000.0,5.4419,5.4495,5.4344,5.4344,72000.0
2009-07-17 12:30:00,7.18,7.18,7.17,7.18,313000.0,5.4344,5.4344,5.4268,5.4344,313000.0
2009-07-17 12:35:00,7.18,7.21,7.18,7.2,97600.0,5.4344,5.4571,5.4344,5.4495,97600.0
2009-07-17 12:40:00,7.2,7.23,7.2,7.22,345000.0,5.4495,5.4722,5.4495,5.4646,345000.0
2009-07-17 12:45:00,7.22,7.22,7.21,7.22,97400.0,5.4646,5.4646,5.4571,5.4646,97400.0
2009-07-17 12:50:00,7.21,7.22,7.2,7.2,122200.0,5.4571,5.4646,5.4495,5.4495,122200.0
2009-07-17 12:55:00,7.2,7.21,7.2,7.21,92400.0,5.4495,5.4571,5.4495,5.4571,92400.0
2009-07-17 13:00:00,7.21,7.21,7.21,7.21,22400.0,5.4571,5.4571,5.4571,5.4571,22400.0
2009-07-17 13:05:00,7.21,7.21,7.2,7.2,101400.0,5.4571,5.4571,5.4495,5.4495,101400.0
2009-07-17 13:10:00,7.2,7.2,7.19,7.19,66800.0,5.4495,5.4495,5.4419,5.4419,66800.0
2009-07-17 13:15:00,7.2,7.2,7.19,7.2,40200.0,5.4495,5.4495,5.4419,5.4495,40200.0
2009-07-17 13:20:00,7.19,7.22,7.19,7.21,283400.0,5.4419,5.4646,5.4419,5.4571,283400.0
2009-07-17 13:25:00,7.2,7.21,7.2,7.21,149600.0,5.4495,5.4571,5.4495,5.4571,149600.0
2009-07-17 13:30:00,7.21,7.23,7.21,7.22,212400.0,5.4571,5.4722,5.4571,5.4646,212400.0
2009-07-17 13:35:00,7.23,7.23,7.21,7.22,125800.0,5.4722,5.4722,5.4571,5.4646,125800.0
2009-07-17 13:40:00,7.21,7.23,7.21,7.23,273200.0,5.4571,5.4722,5.4571,5.4722,273200.0
2009-07-17 13:45:00,7.22,7.22,7.2,7.22,114600.0,5.4646,5.4646,5.4495,5.4646,114600.0
2009-07-17 13:50:00,7.21,7.22,7.2,7.21,108400.0,5.4571,5.4646,5.4495,5.4571,108400.0
2009-07-17 13:55:00,7.22,7.22,7.2,7.21,128400.0,5.4646,5.4646,5.4495,5.4571,128400.0
2009-07-17 14:00:00,7.21,7.24,7.2,7.24,483400.0,5.4571,5.4798,5.4495,5.4798,483400.0
2009-07-17 14:05:00,7.24,7.26,7.24,7.25,395400.0,5.4798,5.4949,5.4798,5.4873,395400.0
2009-07-17 14:10:00,7.25,7.26,7.24,7.26,228200.0,5.4873,5.4949,5.4798,5.4949,228200.0
2009-07-17 14:15:00,7.26,7.26,7.24,7.24,122800.0,5.4949,5.4949,5.4798,5.4798,122800.0
2009-07-17 14:20:00,7.24,7.26,7.24,7.26,372000.0,5.4798,5.4949,5.4798,5.4949,372000.0
2009-07-17 14:25:00,7.26,7.27,7.25,7.25,117000.0,5.4949,5.5025,5.4873,5.4873,117000.0
2009-07-17 14:30:00,7.26,7.26,7.25,7.25,90800.0,5.4949,5.4949,5.4873,5.4873,90800.0
2009-07-17 14:35:00,7.25,7.26,7.24,7.24,132200.0,5.4873,5.4949,5.4798,5.4798,132200.0
2009-07-17 14:40:00,7.24,7.26,7.24,7.25,96000.0,5.4798,5.4949,5.4798,5.4873,96000.0
2009-07-17 14:45:00,7.26,7.26,7.23,7.23,184800.0,5.4949,5.4949,5.4722,5.4722,184800.0
2009-07-17 14:50:00,7.23,7.24,7.22,7.23,149000.0,5.4722,5.4798,5.4646,5.4722,149000.0
2009-07-17 14:55:00,7.23,7.23,7.22,7.23,123000.0,5.4722,5.4722,5.4646,5.4722,123000.0
2009-07-17 15:00:00,7.23,7.24,7.23,7.23,142800.0,5.4722,5.4798,5.4722,5.4722,142800.0
2009-07-17 15:05:00,7.23,7.24,7.22,7.22,185600.0,5.4722,5.4798,5.4646,5.4646,185600.0
2009-07-17 15:10:00,7.23,7.23,7.2,7.21,154800.0,5.4722,5.4722,5.4495,5.4571,154800.0
2009-07-17 15:15:00,7.21,7.21,7.2,7.2,171000.0,5.4571,5.4571,5.4495,5.4495,171000.0
2009-07-17 15:20:00,7.21,7.21,7.2,7.2,108800.0,5.4571,5.4571,5.4495,5.4495,108800.0
2009-07-17 15:25:00,7.2,7.2,7.19,7.19,74600.0,5.4495,5.4495,5.4419,5.4419,74600.0
2009-07-17 15:30:00,7.2,7.2,7.18,7.18,214800.0,5.4495,5.4495,5.4344,5.4344,214800.0
2009-07-17 15:35:00,7.18,7.19,7.17,7.17,174400.0,5.4344,5.4419,5.4268,5.4268,174400.0
2009-07-17 15:40:00,7.18,7.21,7.17,7.19,261400.0,5.4344,5.4571,5.4268,5.4419,261400.0
2009-07-17 15:45:00,7.18,7.21,7.18,7.21,359000.0,5.4344,5.4571,5.4344,5.4571,359000.0
2009-07-17 15:50:00,7.21,7.23,7.2,7.21,608400.0,5.4571,5.4722,5.4495,5.4571,608400.0
2009-07-17 15:55:00,7.22,7.23,7.21,7.22,698000.0,5.4646,5.4722,5.4571,5.4646,698000.0
2009-07-20 09:30:00,7.27,7.35,7.22,7.33,668200.0,5.5025,5.563,5.4646,5.5479,668200.0
2009-07-20 09:35:00,7.33,7.35,7.31,7.35,390800.0,5.5479,5.563,5.5327,5.563,390800.0
2009-07-20 09:40:00,7.35,7.4,7.34,7.35,750400.0,5.563,5.6009,5.5555,5.563,750400.0
2009-07-20 09:45:00,7.35,7.37,7.35,7.37,295200.0,5.563,5.5782,5.563,5.5782,295200.0
2009-07-20 09:50:00,7.37,7.4,7.36,7.38,280800.0,5.5782,5.6009,5.5706,5.5857,280800.0
2009-07-20 09:55:00,7.38,7.39,7.35,7.37,329800.0,5.5857,5.5933,5.563,5.5782,329800.0
2009-07-20 10:00:00,7.37,7.39,7.35,7.36,985000.0,5.5782,5.5933,5.563,5.5706,985000.0
2009-07-20 10:05:00,7.36,7.37,7.34,7.34,465800.0,5.5706,5.5782,5.5555,5.5555,465800.0
2009-07-20 10:10:00,7.34,7.35,7.33,7.34,536200.0,5.5555,5.563,5.5479,5.5555,536200.0
2009-07-20 10:15:00,7.34,7.35,7.33,7.33,131800.0,5.5555,5.563,5.5479,5.5479,131800.0
2009-07-20 10:20:00,7.33,7.34,7.31,7.32,634400.0,5.5479,5.5555,5.5327,5.5403,634400.0
2009-07-20 10:25:00,7.32,7.33,7.3,7.32,327000.0,5.5403,5.5479,5.5252,5.5403,327000.0
2009-07-20 10:30:00,7.32,7.33,7.3,7.31,283200.0,5.5403,5.5479,5.5252,5.5327,283200.0
2009-07-20 10:35:00,7.3,7.33,7.3,7.33,151200.0,5.5252,5.5479,5.5252,5.5479,151200.0
2009-07-20 10:40:00,7.32,7.33,7.31,7.33,213200.0,5.5403,5.5479,5.5327,5.5479,213200.0
2009-07-20 10:45:00,7.33,7.34,7.31,7.32,163600.0,5.5479,5.5555,5.5327,5.5403,163600.0
2009-07-20 10:50:00,7.31,7.33,7.31,7.32,145400.0,5.5327,5.5479,5.5327,5.5403,145400.0
2009-07-20 10:55:00,7.32,7.35,7.32,7.32,262000.0,5.5403,5.563,5.5403,5.5403,262000.0
2009-07-20 11:00:00,7.32,7.33,7.32,7.33,58000.0,5.5403,5.5479,5.5403,5.5479,58000.0
2009-07-20 11:05:00,7.33,7.33,7.31,7.31,78800.0,5.5479,5.5479,5.5327,5.5327,78800.0
2009-07-20 11:10:00,7.31,7.32,7.31,7.31,26200.0,5.5327,5.5403,5.5327,5.5327,26200.0
2009-07-20 11:15:00,7.31,7.33,7.31,7.32,175800.0,5.5327,5.5479,5.5327,5.5403,175800.0
2009-07-20 11:20:00,7.32,7.32,7.3,7.3,44200.0,5.5403,5.5403,5.5252,5.5252,44200.0
2009-07-20 11:25:00,7.3,7.32,7.29,7.32,245200.0,5.5252,5.5403,5.5176,5.5403,245200.0
2009-07-20 11:30:00,7.32,7.34,7.31,7.32,194000.0,5.5403,5.5555,5.5327,5.5403,194000.0
2009-07-20 11:35:00,7.32,7.33,7.31,7.32,251600.0,5.5403,5.5479,5.5327,5.5403,251600.0
2009-07-20 11:40:00,7.32,7.32,7.31,7.32,110600.0,5.5403,5.5403,5.5327,5.5403,110600.0
2009-07-20 11:45:00,7.32,7.32,7.31,7.31,104200.0,5.5403,5.5403,5.5327,5.5327,104200.0
2009-07-20 11:50:00,7.31,7.32,7.29,7.32,161800.0,5.5327,5.5403,5.5176,5.5403,161800.0
2009-07-20 11:55:00,7.32,7.33,7.3,7.32,209200.0,5.5403,5.5479,5.5252,5.5403,209200.0
2009-07-20 12:00:00,7.31,7.34,7.31,7.34,99400.0,5.5327,5.5555,5.5327,5.5555,99400.0
2009-07-20 12:05:00,7.34,7.35,7.33,7.33,172400.0,5.5555,5.563,5.5479,5.5479,172400.0
2009-07-20 12:10:00,7.33,7.34,7.33,7.33,145400.0,5.5479,5.5555,5.5479,5.5479,145400.0
2009-07-20 12:15:00,7.33,7.34,7.33,7.34,53000.0,5.5479,5.5555,5.5479,5.5555,53000.0
2009-07-20 12:20:00,7.34,7.34,7.34,7.34,34000.0,5.5555,5.5555,5.5555,5.5555,34000.0
2009-07-20 12:25:00,7.34,7.37,7.34,7.37,512600.0,5.5555,5.5782,5.5555,5.5782,512600.0
2009-07-20 12:30:00,7.37,7.38,7.37,7.38,322800.0,5.5782,5.5857,5.5782,5.5857,322800.0
2009-07-20 12:35:00,7.38,7.4,7.38,7.4,162600.0,5.5857,5.6009,5.5857,5.6009,162600.0
2009-07-20 12:40:00,7.4,7.42,7.4,7.42,78000.0,5.6009,5.616,5.6009,5.616,78000.0
2009-07-20 12:45:00,7.41,7.42,7.4,7.41,318600.0,5.6084,5.616,5.6009,5.6084,318600.0
2009-07-20 12:50:00,7.42,7.43,7.41,7.43,659400.0,5.616,5.6236,5.6084,5.6236,659400.0
2009-07-20 12:55:00,7.43,7.46,7.43,7.46,646400.0,5.6236,5.6463,5.6236,5.6463,646400.0
2009-07-20 13:00:00,7.45,7.47,7.43,7.43,334600.0,5.6387,5.6538,5.6236,5.6236,334600.0
2009-07-20 13:05:00,7.43,7.44,7.43,7.43,37200.0,5.6236,5.6311,5.6236,5.6236,37200.0
2009-07-20 13:10:00,7.43,7.43,7.41,7.41,144600.0,5.6236,5.6236,5.6084,5.6084,144600.0
2009-07-20 13:15:00,7.41,7.42,7.4,7.42,131200.0,5.6084,5.616,5.6009,5.616,131200.0
2009-07-20 13:20:00,7.42,7.43,7.42,7.43,144800.0,5.616,5.6236,5.616,5.6236,144800.0
2009-07-20 13:25:00,7.43,7.43,7.42,7.42,71000.0,5.6236,5.6236,5.616,5.616,71000.0
2009-07-20 13:30:00,7.42,7.44,7.42,7.44,312200.0,5.616,5.6311,5.616,5.6311,312200.0
2009-07-20 13:35:00,7.44,7.46,7.43,7.43,447600.0,5.6311,5.6463,5.6236,5.6236,447600.0
2009-07-20 13:40:00,7.44,7.46,7.43,7.45,177400.0,5.6311,5.6463,5.6236,5.6387,177400.0
2009-07-20 13:45:00,7.45,7.47,7.45,7.46,234000.0,5.6387,5.6538,5.6387,5.6463,234000.0
2009-07-20 13:50:00,7.47,7.47,7.45,7.45,69800.0,5.6538,5.6538,5.6387,5.6387,69800.0
2009-07-20 13:55:00,7.45,7.46,7.45,7.45,76000.0,5.6387,5.6463,5.6387,5.6387,76000.0
2009-07-20 14:00:00,7.45,7.45,7.43,7.44,92400.0,5.6387,5.6387,5.6236,5.6311,92400.0
2009-07-20 14:05:00,7.45,7.46,7.44,7.45,68800.0,5.6387,5.6463,5.6311,5.6387,68800.0
2009-07-20 14:10:00,7.46,7.47,7.44,7.44,169400.0,5.6463,5.6538,5.6311,5.6311,169400.0
2009-07-20 14:15:00,7.44,7.46,7.44,7.45,288600.0,5.6311,5.6463,5.6311,5.6387,288600.0
2009-07-20 14:20:00,7.45,7.45,7.42,7.43,98200.0,5.6387,5.6387,5.616,5.6236,98200.0
2009-07-20 14:25:00,7.42,7.43,7.41,7.42,165000.0,5.616,5.6236,5.6084,5.616,165000.0
2009-07-20 14:30:00,7.43,7.44,7.43,7.43,127400.0,5.6236,5.6311,5.6236,5.6236,127400.0
2009-07-20 14:35:00,7.43,7.44,7.42,7.42,100000.0,5.6236,5.6311,5.616,5.616,100000.0
2009-07-20 14:40:00,7.42,7.43,7.4,7.42,154000.0,5.616,5.6236,5.6009,5.616,154000.0
2009-07-20 14:45:00,7.42,7.43,7.41,7.42,141400.0,5.616,5.6236,5.6084,5.616,141400.0
2009-07-20 14:50:00,7.42,7.42,7.4,7.41,123200.0,5.616,5.616,5.6009,5.6084,123200.0
2009-07-20 14:55:00,7.41,7.41,7.4,7.4,123400.0,5.6084,5.6084,5.6009,5.6009,123400.0
2009-07-20 15:00:00,7.4,7.45,7.4,7.43,329800.0,5.6009,5.6387,5.6009,5.6236,329800.0
2009-07-20 15:05:00,7.43,7.46,7.43,7.43,389200.0,5.6236,5.6463,5.6236,5.6236,389200.0
2009-07-20 15:10:00,7.43,7.45,7.43,7.45,176200.0,5.6236,5.6387,5.6236,5.6387,176200.0
2009-07-20 15:15:00,7.44,7.46,7.44,7.45,225000.0,5.6311,5.6463,5.6311,5.6387,225000.0
2009-07-20 15:20:00,7.44,7.46,7.44,7.45,387800.0,5.6311,5.6463,5.6311,5.6387,387800.0
2009-07-20 15:25:00,7.45,7.45,7.45,7.45,132200.0,5.6387,5.6387,5.6387,5.6387,132200.0
2009-07-20 15:30:00,7.45,7.45,7.42,7.45,390400.0,5.6387,5.6387,5.616,5.6387,390400.0
2009-07-20 15:35:00,7.45,7.45,7.43,7.45,186800.0,5.6387,5.6387,5.6236,5.6387,186800.0
2009-07-20 15:40:00,7.45,7.46,7.43,7.45,189400.0,5.6387,5.6463,5.6236,5.6387,189400.0
2009-07-20 15:45:00,7.45,7.45,7.43,7.44,171600.0,5.6387,5.6387,5.6236,5.6311,171600.0
2009-07-20 15:50:00,7.44,7.46,7.44,7.46,804200.0,5.6311,5.6463,5.6311,5.6463,804200.0
2009-07-20 15:55:00,7.46,7.46,7.43,7.46,812800.0,5.6463,5.6463,5.6236,5.6463,812800.0
2009-07-21 09:30:00,7.52,7.53,7.43,7.43,615200.0,5.6917,5.6993,5.6236,5.6236,615200.0
2009-07-21 09:35:00,7.43,7.46,7.38,7.4,900800.0,5.6236,5.6463,5.5857,5.6009,900800.0
2009-07-21 09:40:00,7.4,7.4,7.34,7.37,659200.0,5.6009,5.6009,5.5555,5.5782,659200.0
2009-07-21 09:45:00,7.37,7.39,7.36,7.38,1227800.0,5.5782,5.5933,5.5706,5.5857,1227800.0
2009-07-21 09:50:00,7.39,7.4,7.35,7.38,289200.0,5.5933,5.6009,5.563,5.5857,289200.0
2009-07-21 09:55:00,7.38,7.43,7.38,7.43,279800.0,5.5857,5.6236,5.5857,5.6236,279800.0
2009-07-21 10:00:00,7.43,7.43,7.38,7.41,524400.0,5.6236,5.6236,5.5857,5.6084,524400.0
2009-07-21 10:05:00,7.41,7.42,7.4,7.4,199400.0,5.6084,5.616,5.6009,5.6009,199400.0
2009-07-21 10:10:00,7.41,7.42,7.37,7.4,379400.0,5.6084,5.616,5.5782,5.6009,379400.0
2009-07-21 10:15:00,7.39,7.42,7.37,7.4,202800.0,5.5933,5.616,5.5782,5.6009,202800.0
2009-07-21 10:20:00,7.4,7.43,7.38,7.39,387400.0,5.6009,5.6236,5.5857,5.5933,387400.0
2009-07-21 10:25:00,7.39,7.39,7.36,7.36,402400.0,5.5933,5.5933,5.5706,5.5706,402400.0
2009-07-21 10:30:00,7.37,7.42,7.36,7.42,258200.0,5.5782,5.616,5.5706,5.616,258200.0
2009-07-21 10:35:00,7.42,7.42,7.39,7.4,366600.0,5.616,5.616,5.5933,5.6009,366600.0
2009-07-21 10:40:00,7.4,7.4,7.36,7.36,226600.0,5.6009,5.6009,5.5706,5.5706,226600.0
2009-07-21 10:45:00,7.36,7.37,7.35,7.35,145200.0,5.5706,5.5782,5.563,5.563,145200.0
2009-07-21 10:50:00,7.35,7.36,7.34,7.36,251800.0,5.563,5.5706,5.5555,5.5706,251800.0
2009-07-21 10:55:00,7.36,7.38,7.34,7.36,592400.0,5.5706,5.5857,5.5555,5.5706,592400.0
2009-07-21 11:00:00,7.36,7.38,7.35,7.37,315000.0,5.5706,5.5857,5.563,5.5782,315000.0
2009-07-21 11:05:00,7.37,7.38,7.34,7.38,205400.0,5.5782,5.5857,5.5555,5.5857,205400.0
2009-07-21 11:10:00,7.38,7.39,7.32,7.34,403600.0,5.5857,5.5933,5.5403,5.5555,403600.0
2009-07-21 11:15:00,7.34,7.36,7.33,7.36,177800.0,5.5555,5.5706,5.5479,5.5706,177800.0
2009-07-21 11:20:00,7.35,7.36,7.33,7.34,2257400.0,5.563,5.5706,5.5479,5.5555,2257400.0
2009-07-21 11:25:00,7.33,7.34,7.32,7.32,187800.0,5.5479,5.5555,5.5403,5.5403,187800.0
2009-07-21 11:30:00,7.33,7.33,7.3,7.32,484600.0,5.5479,5.5479,5.5252,5.5403,484600.0
2009-07-21 11:35:00,7.32,7.33,7.31,7.32,137400.0,5.5403,5.5479,5.5327,5.5403,137400.0
2009-07-21 11:40:00,7.32,7.32,7.29,7.3,411000.0,5.5403,5.5403,5.5176,5.5252,411000.0
2009-07-21 11:45:00,7.3,7.31,7.29,7.3,281400.0,5.5252,5.5327,5.5176,5.5252,281400.0
2009-07-21 11:50:00,7.3,7.31,7.29,7.29,189400.0,5.5252,5.5327,5.5176,5.5176,189400.0
2009-07-21 11:55:00,7.3,7.3,7.28,7.28,292800.0,5.5252,5.5252,5.51,5.51,292800.0
2009-07-21 12:00:00,7.28,7.29,7.28,7.28,175000.0,5.51,5.5176,5.51,5.51,175000.0
2009-07-21 12:05:00,7.28,7.28,7.26,7.26,371400.0,5.51,5.51,5.4949,5.4949,371400.0
2009-07-21 12:10:00,7.26,7.27,7.25,7.25,129200.0,5.4949,5.5025,5.4873,5.4873,129200.0
2009-07-21 12:15:00,7.25,7.25,7.23,7.23,196000.0,5.4873,5.4873,5.4722,5.4722,196000.0
2009-07-21 12:20:00,7.23,7.23,7.22,7.22,140600.0,5.4722,5.4722,5.4646,5.4646,140600.0
2009-07-21 12:25:00,7.22,7.25,7.22,7.24,324400.0,5.4646,5.4873,5.4646,5.4798,324400.0
2009-07-21 12:30:00,7.24,7.25,7.23,7.23,171000.0,5.4798,5.4873,5.4722,5.4722,171000.0
2009-07-21 12:35:00,7.23,7.27,7.23,7.26,248000.0,5.4722,5.5025,5.4722,5.4949,248000.0
2009-07-21 12:40:00,7.26,7.26,7.24,7.25,153800.0,5.4949,5.4949,5.4798,5.4873,153800.0
2009-07-21 12:45:00,7.24,7.26,7.23,7.23,348600.0,5.4798,5.4949,5.4722,5.4722,348600.0
2009-07-21 12:50:00,7.23,7.24,7.22,7.22,178000.0,5.4722,5.4798,5.4646,5.4646,178000.0
2009-07-21 12:55:00,7.22,7.24,7.21,7.23,157600.0,5.4646,5.4798,5.4571,5.4722,157600.0
2009-07-21 13:00:00,7.22,7.24,7.21,7.24,254200.0,5.4646,5.4798,5.4571,5.4798,254200.0
2009-07-21 13:05:00,7.24,7.24,7.22,7.23,143400.0,5.4798,5.4798,5.4646,5.4722,143400.0
2009-07-21 13:10:00,7.24,7.26,7.23,7.26,349400.0,5.4798,5.4949,5.4722,5.4949,349400.0
2009-07-21 13:15:00,7.26,7.26,7.25,7.26,309400.0,5.4949,5.4949,5.4873,5.4949,309400.0
2009-07-21 13:20:00,7.26,7.26,7.24,7.25,178600.0,5.4949,5.4949,5.4798,5.4873,178600.0
2009-07-21 13:25:00,7.25,7.26,7.25,7.26,192800.0,5.4873,5.4949,5.4873,5.4949,192800.0
2009-07-21 13:30:00,7.25,7.26,7.25,7.26,68400.0,5.4873,5.4949,5.4873,5.4949,68400.0
2009-07-21 13:35:00,7.26,7.28,7.26,7.28,159400.0,5.4949,5.51,5.4949,5.51,159400.0
2009-07-21 13:40:00,7.28,7.29,7.27,7.28,116800.0,5.51,5.5176,5.5025,5.51,116800.0
2009-07-21 13:45:00,7.29,7.32,7.28,7.29,273200.0,5.5176,5.5403,5.51,5.5176,273200.0
2009-07-21 13:50:00,7.29,7.29,7.26,7.27,357800.0,5.5176,5.5176,5.4949,5.5025,357800.0
2009-07-21 13:55:00,7.27,7.28,7.26,7.27,130600.0,5.5025,5.51,5.4949,5.5025,130600.0
2009-07-21 14:00:00,7.27,7.29,7.27,7.29,102800.0,5.5025,5.5176,5.5025,5.5176,102800.0
2009-07-21 14:05:00,7.29,7.31,7.28,7.29,300400.0,5.5176,5.5327,5.51,5.5176,300400.0
2009-07-21 14:10:00,7.29,7.32,7.29,7.31,291600.0,5.5176,5.5403,5.5176,5.5327,291600.0
2009-07-21 14:15:00,7.31,7.33,7.3,7.31,208000.0,5.5327,5.5479,5.5252,5.5327,208000.0
2009-07-21 14:20:00,7.31,7.31,7.29,7.3,111600.0,5.5327,5.5327,5.5176,5.5252,111600.0
2009-07-21 14:25:00,7.3,7.31,7.29,7.31,196200.0,5.5252,5.5327,5.5176,5.5327,196200.0
2009-07-21 14:30:00,7.3,7.32,7.29,7.3,345400.0,5.5252,5.5403,5.5176,5.5252,345400.0
2009-07-21 14:35:00,7.3,7.35,7.3,7.33,473200.0,5.5252,5.563,5.5252,5.5479,473200.0
2009-07-21 14:40:00,7.33,7.34,7.31,7.32,167400.0,5.5479,5.5555,5.5327,5.5403,167400.0
2009-07-21 14:45:00,7.33,7.34,7.31,7.33,262800.0,5.5479,5.5555,5.5327,5.5479,262800.0
2009-07-21 14:50:00,7.33,7.35,7.32,7.32,221600.0,5.5479,5.563,5.5403,5.5403,221600.0
2009-07-21 14:55:00,7.32,7.34,7.32,7.34,88400.0,5.5403,5.5555,5.5403,5.5555,88400.0
2009-07-21 15:00:00,7.34,7.35,7.33,7.34,196200.0,5.5555,5.563,5.5479,5.5555,196200.0
2009-07-21 15:05:00,7.34,7.35,7.33,7.33,194000.0,5.5555,5.563,5.5479,5.5479,194000.0
2009-07-21 15:10:00,7.33,7.35,7.32,7.34,149600.0,5.5479,5.563,5.5403,5.5555,149600.0
2009-07-21 15:15:00,7.34,7.34,7.31,7.33,306400.0,5.5555,5.5555,5.5327,5.5479,306400.0
2009-07-21 15:20:00,7.34,7.34,7.31,7.32,337800.0,5.5555,5.5555,5.5327,5.5403,337800.0
2009-07-21 15:25:00,7.32,7.34,7.31,7.33,729800.0,5.5403,5.5555,5.5327,5.5479,729800.0
2009-07-21 15:30:00,7.34,7.34,7.3,7.32,610400.0,5.5555,5.5555,5.5252,5.5403,610400.0
2009-07-21 15:35:00,7.31,7.32,7.29,7.31,310600.0,5.5327,5.5403,5.5176,5.5327,310600.0
2009-07-21 15:40:00,7.31,7.31,7.3,7.31,461000.0,5.5327,5.5327,5.5252,5.5327,461000.0
2009-07-21 15:45:00,7.31,7.32,7.29,7.3,522200.0,5.5327,5.5403,5.5176,5.5252,522200.0
2009-07-21 15:50:00,7.3,7.33,7.3,7.32,629800.0,5.5252,5.5479,5.5252,5.5403,629800.0
2009-07-21 15:55:00,7.32,7.4,7.32,7.35,1386000.0,5.5403,5.6009,5.5403,5.563,1386000.0
2009-07-22 09:30:00,8.02,8.24,7.98,8.24,5877200.0,6.0701,6.2366,6.0399,6.2366,5877200.0
2009-07-22 09:35:00,8.24,8.35,8.21,8.33,7383600.0,6.2366,6.3199,6.2139,6.3048,7383600.0
2009-07-22 09:40:00,8.32,8.4,8.26,8.26,6628200.0,6.2972,6.3577,6.2518,6.2518,6628200.0
2009-07-22 09:45:00,8.26,8.46,8.22,8.46,6860000.0,6.2518,6.4032,6.2215,6.4032,6860000.0
2009-07-22 09:50:00,8.44,8.47,8.37,8.42,3377000.0,6.388,6.4107,6.335,6.3729,3377000.0
2009-07-22 09:55:00,8.42,8.43,8.36,8.42,3591400.0,6.3729,6.3804,6.3275,6.3729,3591400.0
2009-07-22 10:00:00,8.42,8.52,8.4,8.51,3926800.0,6.3729,6.4486,6.3577,6.441,3926800.0
2009-07-22 10:05:00,8.51,8.55,8.47,8.48,3009200.0,6.441,6.4713,6.4107,6.4183,3009200.0
2009-07-22 10:10:00,8.48,8.49,8.37,8.38,5279400.0,6.4183,6.4259,6.335,6.3426,5279400.0
2009-07-22 10:15:00,8.38,8.47,8.36,8.38,7456200.0,6.3426,6.4107,6.3275,6.3426,7456200.0
2009-07-22 10:20:00,8.37,8.4,8.37,8.38,2880400.0,6.335,6.3577,6.335,6.3426,2880400.0
2009-07-22 10:25:00,8.38,8.42,8.36,8.38,3364400.0,6.3426,6.3729,6.3275,6.3426,3364400.0
2009-07-22 10:30:00,8.38,8.46,8.35,8.4,3218400.0,6.3426,6.4032,6.3199,6.3577,3218400.0
2009-07-22 10:35:00,8.4,8.46,8.4,8.44,983200.0,6.3577,6.4032,6.3577,6.388,983200.0
2009-07-22 10:40:00,8.44,8.46,8.39,8.4,1474800.0,6.388,6.4032,6.3502,6.3577,1474800.0
2009-07-22 10:45:00,8.4,8.45,8.38,8.39,1850600.0,6.3577,6.3956,6.3426,6.3502,1850600.0
2009-07-22 10:50:00,8.39,8.4,8.38,8.39,1541200.0,6.3502,6.3577,6.3426,6.3502,1541200.0
2009-07-22 10:55:00,8.39,8.43,8.38,8.42,829000.0,6.3502,6.3804,6.3426,6.3729,829000.0
2009-07-22 11:00:00,8.42,8.42,8.38,8.4,1585000.0,6.3729,6.3729,6.3426,6.3577,1585000.0
2009-07-22 11:05:00,8.4,8.42,8.4,8.42,831800.0,6.3577,6.3729,6.3577,6.3729,831800.0
2009-07-22 11:10:00,8.41,8.44,8.4,8.44,958600.0,6.3653,6.388,6.3577,6.388,958600.0
2009-07-22 11:15:00,8.44,8.47,8.44,8.45,1491400.0,6.388,6.4107,6.388,6.3956,1491400.0
2009-07-22 11:20:00,8.45,8.47,8.44,8.45,940200.0,6.3956,6.4107,6.388,6.3956,940200.0
2009-07-22 11:25:00,8.45,8.45,8.43,8.43,498600.0,6.3956,6.3956,6.3804,6.3804,498600.0
2009-07-22 11:30:00,8.43,8.47,8.43,8.46,652000.0,6.3804,6.4107,6.3804,6.4032,652000.0
2009-07-22 11:35:00,8.46,8.47,8.45,8.47,538800.0,6.4032,6.4107,6.3956,6.4107,538800.0
2009-07-22 11:40:00,8.47,8.48,8.46,8.46,811400.0,6.4107,6.4183,6.4032,6.4032,811400.0
2009-07-22 11:45:00,8.46,8.47,8.44,8.46,872200.0,6.4032,6.4107,6.388,6.4032,872200.0
2009-07-22 11:50:00,8.46,8.49,8.46,8.49,603600.0,6.4032,6.4259,6.4032,6.4259,603600.0
2009-07-22 11:55:00,8.49,8.54,8.49,8.54,1292200.0,6.4259,6.4637,6.4259,6.4637,1292200.0
2009-07-22 12:00:00,8.54,8.55,8.53,8.53,808200.0,6.4637,6.4713,6.4561,6.4561,808200.0
2009-07-22 12:05:00,8.53,8.59,8.53,8.58,1445000.0,6.4561,6.5015,6.4561,6.494,1445000.0
2009-07-22 12:10:00,8.58,8.58,8.56,8.56,652200.0,6.494,6.494,6.4788,6.4788,652200.0
2009-07-22 12:15:00,8.56,8.62,8.56,8.62,1203600.0,6.4788,6.5243,6.4788,6.5243,1203600.0
2009-07-22 12:20:00,8.61,8.67,8.61,8.66,1849200.0,6.5167,6.5621,6.5167,6.5545,1849200.0
2009-07-22 12:25:00,8.67,8.71,8.65,8.71,2906200.0,6.5621,6.5924,6.547,6.5924,2906200.0
2009-07-22 12:30:00,8.71,8.72,8.68,8.68,3017400.0,6.5924,6.5999,6.5697,6.5697,3017400.0
2009-07-22 12:35:00,8.68,8.7,8.63,8.64,1668400.0,6.5697,6.5848,6.5318,6.5394,1668400.0
2009-07-22 12:40:00,8.63,8.67,8.62,8.66,1736200.0,6.5318,6.5621,6.5243,6.5545,1736200.0
2009-07-22 12:45:00,8.65,8.7,8.63,8.69,1502800.0,6.547,6.5848,6.5318,6.5772,1502800.0
2009-07-22 12:50:00,8.69,8.7,8.68,8.69,987800.0,6.5772,6.5848,6.5697,6.5772,987800.0
2009-07-22 12:55:00,8.69,8.7,8.68,8.69,1218400.0,6.5772,6.5848,6.5697,6.5772,1218400.0
2009-07-22 13:00:00,8.69,8.7,8.68,8.7,756600.0,6.5772,6.5848,6.5697,6.5848,756600.0
2009-07-22 13:05:00,8.7,8.71,8.7,8.71,880200.0,6.5848,6.5924,6.5848,6.5924,880200.0
2009-07-22 13:10:00,8.71,8.74,8.71,8.74,868000.0,6.5924,6.6151,6.5924,6.6151,868000.0
2009-07-22 13:15:00,8.73,8.77,8.72,8.74,2047600.0,6.6075,6.6378,6.5999,6.6151,2047600.0
2009-07-22 13:20:00,8.74,8.8,8.74,8.8,2212600.0,6.6151,6.6605,6.6151,6.6605,2212600.0
2009-07-22 13:25:00,8.8,8.8,8.76,8.77,1480600.0,6.6605,6.6605,6.6302,6.6378,1480600.0
2009-07-22 13:30:00,8.77,8.79,8.77,8.78,1096600.0,6.6378,6.6529,6.6378,6.6454,1096600.0
2009-07-22 13:35:00,8.78,8.78,8.74,8.74,773800.0,6.6454,6.6454,6.6151,6.6151,773800.0
2009-07-22 13:40:00,8.74,8.74,8.69,8.71,1301200.0,6.6151,6.6151,6.5772,6.5924,1301200.0
2009-07-22 13:45:00,8.7,8.71,8.69,8.69,1113600.0,6.5848,6.5924,6.5772,6.5772,1113600.0
2009-07-22 13:50:00,8.69,8.71,8.65,8.67,1232200.0,6.5772,6.5924,6.547,6.5621,1232200.0
2009-07-22 13:55:00,8.66,8.67,8.63,8.67,1407800.0,6.5545,6.5621,6.5318,6.5621,1407800.0
2009-07-22 14:00:00,8.67,8.69,8.64,8.64,1216400.0,6.5621,6.5772,6.5394,6.5394,1216400.0
2009-07-22 14:05:00,8.65,8.65,8.62,8.63,1089000.0,6.547,6.547,6.5243,6.5318,1089000.0
2009-07-22 14:10:00,8.62,8.65,8.6,8.62,1280400.0,6.5243,6.547,6.5091,6.5243,1280400.0
2009-07-22 14:15:00,8.62,8.67,8.62,8.65,866600.0,6.5243,6.5621,6.5243,6.547,866600.0
2009-07-22 14:20:00,8.65,8.67,8.64,8.64,631200.0,6.547,6.5621,6.5394,6.5394,631200.0
2009-07-22 14:25:00,8.64,8.65,8.61,8.63,1056400.0,6.5394,6.547,6.5167,6.5318,1056400.0
2009-07-22 14:30:00,8.63,8.63,8.59,8.63,1425200.0,6.5318,6.5318,6.5015,6.5318,1425200.0
2009-07-22 14:35:00,8.63,8.63,8.62,8.63,785000.0,6.5318,6.5318,6.5243,6.5318,785000.0
2009-07-22 14:40:00,8.63,8.67,8.63,8.65,784000.0,6.5318,6.5621,6.5318,6.547,784000.0
2009-07-22 14:45:00,8.65,8.65,8.62,8.63,838200.0,6.547,6.547,6.5243,6.5318,838200.0
2009-07-22 14:50:00,8.63,8.66,8.63,8.65,681000.0,6.5318,6.5545,6.5318,6.547,681000.0
2009-07-22 14:55:00,8.65,8.69,8.64,8.68,798400.0,6.547,6.5772,6.5394,6.5697,798400.0
2009-07-22 15:00:00,8.68,8.7,8.67,8.69,945000.0,6.5697,6.5848,6.5621,6.5772,945000.0
2009-07-22 15:05:00,8.69,8.69,8.65,8.66,725800.0,6.5772,6.5772,6.547,6.5545,725800.0
2009-07-22 15:10:00,8.66,8.66,8.62,8.63,841400.0,6.5545,6.5545,6.5243,6.5318,841400.0
2009-07-22 15:15:00,8.62,8.65,8.61,8.62,890600.0,6.5243,6.547,6.5167,6.5243,890600.0
2009-07-22 15:20:00,8.61,8.63,8.6,8.6,1250600.0,6.5167,6.5318,6.5091,6.5091,1250600.0
2009-07-22 15:25:00,8.6,8.64,8.59,8.63,1104200.0,6.5091,6.5394,6.5015,6.5318,1104200.0
2009-07-22 15:30:00,8.63,8.65,8.63,8.65,1252000.0,6.5318,6.547,6.5318,6.547,1252000.0
2009-07-22 15:35:00,8.65,8.68,8.65,8.68,1009200.0,6.547,6.5697,6.547,6.5697,1009200.0
2009-07-22 15:40:00,8.68,8.7,8.65,8.69,1603000.0,6.5697,6.5848,6.547,6.5772,1603000.0
2009-07-22 15:45:00,8.68,8.71,8.68,8.7,1723400.0,6.5697,6.5924,6.5697,6.5848,1723400.0
2009-07-22 15:50:00,8.7,8.74,8.7,8.72,3062800.0,6.5848,6.6151,6.5848,6.5999,3062800.0
2009-07-22 15:55:00,8.72,8.72,8.68,8.7,3936200.0,6.5999,6.5999,6.5697,6.5848,3936200.0
2009-07-23 09:30:00,8.6,8.64,8.58,8.64,1168200.0,6.5091,6.5394,6.494,6.5394,1168200.0
2009-07-23 09:35:00,8.63,8.66,8.55,8.66,1415800.0,6.5318,6.5545,6.4713,6.5545,1415800.0
2009-07-23 09:40:00,8.66,8.66,8.56,8.58,1045800.0,6.5545,6.5545,6.4788,6.494,1045800.0
2009-07-23 09:45:00,8.58,8.65,8.58,8.65,683400.0,6.494,6.547,6.494,6.547,683400.0
2009-07-23 09:50:00,8.65,8.65,8.6,8.63,447400.0,6.547,6.547,6.5091,6.5318,447400.0
2009-07-23 09:55:00,8.63,8.63,8.55,8.56,1461400.0,6.5318,6.5318,6.4713,6.4788,1461400.0
2009-07-23 10:00:00,8.56,8.56,8.47,8.47,2982600.0,6.4788,6.4788,6.4107,6.4107,2982600.0
2009-07-23 10:05:00,8.47,8.54,8.44,8.53,3149600.0,6.4107,6.4637,6.388,6.4561,3149600.0
2009-07-23 10:10:00,8.53,8.58,8.53,8.53,1230000.0,6.4561,6.494,6.4561,6.4561,1230000.0
2009-07-23 10:15:00,8.53,8.54,8.49,8.49,1148000.0,6.4561,6.4637,6.4259,6.4259,1148000.0
2009-07-23 10:20:00,8.49,8.5,8.45,8.46,1454400.0,6.4259,6.4334,6.3956,6.4032,1454400.0
2009-07-23 10:25:00,8.46,8.47,8.44,8.45,998400.0,6.4032,6.4107,6.388,6.3956,998400.0
2009-07-23 10:30:00,8.45,8.5,8.45,8.49,734200.0,6.3956,6.4334,6.3956,6.4259,734200.0
2009-07-23 10:35:00,8.49,8.55,8.49,8.51,2091600.0,6.4259,6.4713,6.4259,6.441,2091600.0
2009-07-23 10:40:00,8.51,8.51,8.45,8.45,1209800.0,6.441,6.441,6.3956,6.3956,1209800.0
2009-07-23 10:45:00,8.45,8.46,8.44,8.46,519600.0,6.3956,6.4032,6.388,6.4032,519600.0
2009-07-23 10:50:00,8.45,8.45,8.43,8.45,468400.0,6.3956,6.3956,6.3804,6.3956,468400.0
2009-07-23 10:55:00,8.45,8.47,8.45,8.47,511000.0,6.3956,6.4107,6.3956,6.4107,511000.0
2009-07-23 11:00:00,8.47,8.53,8.47,8.52,1010000.0,6.4107,6.4561,6.4107,6.4486,1010000.0
2009-07-23 11:05:00,8.52,8.53,8.47,8.48,521000.0,6.4486,6.4561,6.4107,6.4183,521000.0
2009-07-23 11:10:00,8.48,8.55,8.47,8.54,968400.0,6.4183,6.4713,6.4107,6.4637,968400.0
2009-07-23 11:15:00,8.54,8.56,8.53,8.53,512400.0,6.4637,6.4788,6.4561,6.4561,512400.0
2009-07-23 11:20:00,8.53,8.55,8.5,8.52,493800.0,6.4561,6.4713,6.4334,6.4486,493800.0
2009-07-23 11:25:00,8.51,8.56,8.51,8.56,254000.0,6.441,6.4788,6.441,6.4788,254000.0
2009-07-23 11:30:00,8.56,8.56,8.55,8.55,174800.0,6.4788,6.4788,6.4713,6.4713,174800.0
2009-07-23 11:35:00,8.56,8.61,8.55,8.61,603600.0,6.4788,6.5167,6.4713,6.5167,603600.0
2009-07-23 11:40:00,8.61,8.63,8.59,8.59,498600.0,6.5167,6.5318,6.5015,6.5015,498600.0
2009-07-23 11:45:00,8.59,8.6,8.56,8.56,294400.0,6.5015,6.5091,6.4788,6.4788,294400.0
2009-07-23 11:50:00,8.57,8.61,8.56,8.59,257400.0,6.4864,6.5167,6.4788,6.5015,257400.0
2009-07-23 11:55:00,8.59,8.59,8.55,8.55,299800.0,6.5015,6.5015,6.4713,6.4713,299800.0
2009-07-23 12:00:00,8.55,8.56,8.55,8.56,197600.0,6.4713,6.4788,6.4713,6.4788,197600.0
2009-07-23 12:05:00,8.55,8.56,8.54,8.54,203800.0,6.4713,6.4788,6.4637,6.4637,203800.0
2009-07-23 12:10:00,8.54,8.55,8.52,8.52,286400.0,6.4637,6.4713,6.4486,6.4486,286400.0
2009-07-23 12:15:00,8.52,8.52,8.5,8.5,658200.0,6.4486,6.4486,6.4334,6.4334,658200.0
2009-07-23 12:20:00,8.51,8.51,8.49,8.49,174200.0,6.441,6.441,6.4259,6.4259,174200.0
2009-07-23 12:25:00,8.49,8.53,8.49,8.53,263600.0,6.4259,6.4561,6.4259,6.4561,263600.0
2009-07-23 12:30:00,8.53,8.53,8.5,8.5,140800.0,6.4561,6.4561,6.4334,6.4334,140800.0
2009-07-23 12:35:00,8.5,8.52,8.5,8.52,182200.0,6.4334,6.4486,6.4334,6.4486,182200.0
2009-07-23 12:40:00,8.52,8.56,8.52,8.56,253800.0,6.4486,6.4788,6.4486,6.4788,253800.0
2009-07-23 12:45:00,8.55,8.56,8.55,8.55,438800.0,6.4713,6.4788,6.4713,6.4713,438800.0
2009-07-23 12:50:00,8.55,8.57,8.55,8.57,591800.0,6.4713,6.4864,6.4713,6.4864,591800.0
2009-07-23 12:55:00,8.57,8.58,8.56,8.58,172200.0,6.4864,6.494,6.4788,6.494,172200.0
2009-07-23 13:00:00,8.58,8.59,8.55,8.55,340400.0,6.494,6.5015,6.4713,6.4713,340400.0
2009-07-23 13:05:00,8.55,8.56,8.55,8.55,134800.0,6.4713,6.4788,6.4713,6.4713,134800.0
2009-07-23 13:10:00,8.55,8.56,8.55,8.55,315000.0,6.4713,6.4788,6.4713,6.4713,315000.0
2009-07-23 13:15:00,8.55,8.55,8.53,8.53,189800.0,6.4713,6.4713,6.4561,6.4561,189800.0
2009-07-23 13:20:00,8.54,8.54,8.53,8.54,239000.0,6.4637,6.4637,6.4561,6.4637,239000.0
2009-07-23 13:25:00,8.54,8.55,8.54,8.54,226600.0,6.4637,6.4713,6.4637,6.4637,226600.0
2009-07-23 13:30:00,8.54,8.54,8.53,8.54,323200.0,6.4637,6.4637,6.4561,6.4637,323200.0
2009-07-23 13:35:00,8.54,8.56,8.53,8.55,355200.0,6.4637,6.4788,6.4561,6.4713,355200.0
2009-07-23 13:40:00,8.56,8.56,8.55,8.55,225800.0,6.4788,6.4788,6.4713,6.4713,225800.0
2009-07-23 13:45:00,8.56,8.56,8.55,8.55,246200.0,6.4788,6.4788,6.4713,6.4713,246200.0
2009-07-23 13:50:00,8.55,8.55,8.55,8.55,163000.0,6.4713,6.4713,6.4713,6.4713,163000.0
2009-07-23 13:55:00,8.55,8.56,8.54,8.54,863400.0,6.4713,6.4788,6.4637,6.4637,863400.0
2009-07-23 14:00:00,8.55,8.56,8.54,8.55,299400.0,6.4713,6.4788,6.4637,6.4713,299400.0
2009-07-23 14:05:00,8.55,8.56,8.54,8.54,415200.0,6.4713,6.4788,6.4637,6.4637,415200.0
2009-07-23 14:10:00,8.54,8.56,8.53,8.56,470400.0,6.4637,6.4788,6.4561,6.4788,470400.0
2009-07-23 14:15:00,8.56,8.6,8.56,8.6,574400.0,6.4788,6.5091,6.4788,6.5091,574400.0
2009-07-23 14:20:00,8.6,8.61,8.58,8.61,463400.0,6.5091,6.5167,6.494,6.5167,463400.0
2009-07-23 14:25:00,8.6,8.61,8.59,8.6,212400.0,6.5091,6.5167,6.5015,6.5091,212400.0
2009-07-23 14:30:00,8.6,8.61,8.6,8.6,509200.0,6.5091,6.5167,6.5091,6.5091,509200.0
2009-07-23 14:35:00,8.6,8.63,8.6,8.63,589200.0,6.5091,6.5318,6.5091,6.5318,589200.0
2009-07-23 14:40:00,8.63,8.63,8.6,8.6,218000.0,6.5318,6.5318,6.5091,6.5091,218000.0
2009-07-23 14:45:00,8.6,8.63,8.6,8.61,254000.0,6.5091,6.5318,6.5091,6.5167,254000.0
2009-07-23 14:50:00,8.61,8.61,8.6,8.6,221800.0,6.5167,6.5167,6.5091,6.5091,221800.0
2009-07-23 14:55:00,8.61,8.61,8.59,8.6,382600.0,6.5167,6.5167,6.5015,6.5091,382600.0
2009-07-23 15:00:00,8.6,8.61,8.6,8.6,289400.0,6.5091,6.5167,6.5091,6.5091,289400.0
2009-07-23 15:05:00,8.6,8.6,8.58,8.58,249200.0,6.5091,6.5091,6.494,6.494,249200.0
2009-07-23 15:10:00,8.59,8.6,8.56,8.6,442600.0,6.5015,6.5091,6.4788,6.5091,442600.0
2009-07-23 15:15:00,8.6,8.6,8.59,8.59,176400.0,6.5091,6.5091,6.5015,6.5015,176400.0
2009-07-23 15:20:00,8.59,8.6,8.57,8.59,436400.0,6.5015,6.5091,6.4864,6.5015,436400.0
2009-07-23 15:25:00,8.59,8.61,8.59,8.61,209200.0,6.5015,6.5167,6.5015,6.5167,209200.0
2009-07-23 15:30:00,8.61,8.61,8.59,8.6,432800.0,6.5167,6.5167,6.5015,6.5091,432800.0
2009-07-23 15:35:00,8.6,8.61,8.6,8.61,220400.0,6.5091,6.5167,6.5091,6.5167,220400.0
2009-07-23 15:40:00,8.61,8.62,8.6,8.62,529200.0,6.5167,6.5243,6.5091,6.5243,529200.0
2009-07-23 15:45:00,8.62,8.62,8.61,8.61,495600.0,6.5243,6.5243,6.5167,6.5167,495600.0
2009-07-23 15:50:00,8.61,8.62,8.6,8.61,699400.0,6.5167,6.5243,6.5091,6.5167,699400.0
2009-07-23 15:55:00,8.61,8.63,8.6,8.63,1253200.0,6.5167,6.5318,6.5091,6.5318,1253200.0
2009-07-24 09:30:00,8.6,8.7,8.58,8.67,646400.0,6.5091,6.5848,6.494,6.5621,646400.0
2009-07-24 09:35:00,8.67,8.72,8.62,8.69,518600.0,6.5621,6.5999,6.5243,6.5772,518600.0
2009-07-24 09:40:00,8.69,8.73,8.65,8.68,706000.0,6.5772,6.6075,6.547,6.5697,706000.0
2009-07-24 09:45:00,8.68,8.69,8.61,8.61,439400.0,6.5697,6.5772,6.5167,6.5167,439400.0
2009-07-24 09:50:00,8.61,8.61,8.56,8.59,516400.0,6.5167,6.5167,6.4788,6.5015,516400.0
2009-07-24 09:55:00,8.59,8.6,8.55,8.56,488800.0,6.5015,6.5091,6.4713,6.4788,488800.0
2009-07-24 10:00:00,8.56,8.56,8.53,8.56,1078600.0,6.4788,6.4788,6.4561,6.4788,1078600.0
2009-07-24 10:05:00,8.56,8.59,8.54,8.56,463600.0,6.4788,6.5015,6.4637,6.4788,463600.0
2009-07-24 10:10:00,8.56,8.56,8.53,8.53,419600.0,6.4788,6.4788,6.4561,6.4561,419600.0
2009-07-24 10:15:00,8.53,8.54,8.49,8.49,415000.0,6.4561,6.4637,6.4259,6.4259,415000.0
2009-07-24 10:20:00,8.49,8.5,8.48,8.49,246200.0,6.4259,6.4334,6.4183,6.4259,246200.0
2009-07-24 10:25:00,8.49,8.49,8.47,8.49,172200.0,6.4259,6.4259,6.4107,6.4259,172200.0
2009-07-24 10:30:00,8.49,8.52,8.48,8.49,354600.0,6.4259,6.4486,6.4183,6.4259,354600.0
2009-07-24 10:35:00,8.49,8.49,8.46,8.47,184200.0,6.4259,6.4259,6.4032,6.4107,184200.0
2009-07-24 10:40:00,8.46,8.47,8.46,8.46,181000.0,6.4032,6.4107,6.4032,6.4032,181000.0
2009-07-24 10:45:00,8.46,8.49,8.45,8.48,269400.0,6.4032,6.4259,6.3956,6.4183,269400.0
2009-07-24 10:50:00,8.47,8.49,8.46,8.49,271400.0,6.4107,6.4259,6.4032,6.4259,271400.0
2009-07-24 10:55:00,8.49,8.5,8.47,8.49,403600.0,6.4259,6.4334,6.4107,6.4259,403600.0
2009-07-24 11:00:00,8.49,8.52,8.49,8.51,170600.0,6.4259,6.4486,6.4259,6.441,170600.0
2009-07-24 11:05:00,8.51,8.51,8.49,8.51,192600.0,6.441,6.441,6.4259,6.441,192600.0
2009-07-24 11:10:00,8.51,8.54,8.51,8.53,259600.0,6.441,6.4637,6.441,6.4561,259600.0
2009-07-24 11:15:00,8.53,8.56,8.53,8.53,164400.0,6.4561,6.4788,6.4561,6.4561,164400.0
2009-07-24 11:20:00,8.54,8.58,8.54,8.55,254000.0,6.4637,6.494,6.4637,6.4713,254000.0
2009-07-24 11:25:00,8.55,8.56,8.54,8.56,192600.0,6.4713,6.4788,6.4637,6.4788,192600.0
2009-07-24 11:30:00,8.56,8.57,8.55,8.56,688600.0,6.4788,6.4864,6.4713,6.4788,688600.0
2009-07-24 11:35:00,8.56,8.58,8.56,8.56,126600.0,6.4788,6.494,6.4788,6.4788,126600.0
2009-07-24 11:40:00,8.56,8.56,8.56,8.56,251600.0,6.4788,6.4788,6.4788,6.4788,251600.0
2009-07-24 11:45:00,8.56,8.57,8.56,8.57,127800.0,6.4788,6.4864,6.4788,6.4864,127800.0
2009-07-24 11:50:00,8.57,8.57,8.56,8.56,120800.0,6.4864,6.4864,6.4788,6.4788,120800.0
2009-07-24 11:55:00,8.56,8.59,8.56,8.58,210800.0,6.4788,6.5015,6.4788,6.494,210800.0
2009-07-24 12:00:00,8.58,8.59,8.58,8.58,113000.0,6.494,6.5015,6.494,6.494,113000.0
2009-07-24 12:05:00,8.59,8.59,8.56,8.59,112800.0,6.5015,6.5015,6.4788,6.5015,112800.0
2009-07-24 12:10:00,8.59,8.59,8.57,8.58,99000.0,6.5015,6.5015,6.4864,6.494,99000.0
2009-07-24 12:15:00,8.59,8.59,8.57,8.57,75600.0,6.5015,6.5015,6.4864,6.4864,75600.0
2009-07-24 12:20:00,8.57,8.57,8.55,8.55,246600.0,6.4864,6.4864,6.4713,6.4713,246600.0
2009-07-24 12:25:00,8.56,8.56,8.55,8.55,163200.0,6.4788,6.4788,6.4713,6.4713,163200.0
2009-07-24 12:30:00,8.55,8.56,8.55,8.55,96200.0,6.4713,6.4788,6.4713,6.4713,96200.0
2009-07-24 12:35:00,8.55,8.56,8.55,8.56,95200.0,6.4713,6.4788,6.4713,6.4788,95200.0
2009-07-24 12:40:00,8.55,8.57,8.55,8.56,120200.0,6.4713,6.4864,6.4713,6.4788,120200.0
2009-07-24 12:45:00,8.57,8.58,8.56,8.57,52400.0,6.4864,6.494,6.4788,6.4864,52400.0
2009-07-24 12:50:00,8.58,8.58,8.57,8.58,76600.0,6.494,6.494,6.4864,6.494,76600.0
2009-07-24 12:55:00,8.58,8.58,8.56,8.56,133200.0,6.494,6.494,6.4788,6.4788,133200.0
2009-07-24 13:00:00,8.56,8.56,8.55,8.56,88000.0,6.4788,6.4788,6.4713,6.4788,88000.0
2009-07-24 13:05:00,8.56,8.59,8.55,8.59,379600.0,6.4788,6.5015,6.4713,6.5015,379600.0
2009-07-24 13:10:00,8.59,8.6,8.59,8.6,177000.0,6.5015,6.5091,6.5015,6.5091,177000.0
2009-07-24 13:15:00,8.59,8.6,8.59,8.6,141600.0,6.5015,6.5091,6.5015,6.5091,141600.0
2009-07-24 13:20:00,8.6,8.61,8.6,8.6,225800.0,6.5091,6.5167,6.5091,6.5091,225800.0
2009-07-24 13:25:00,8.6,8.6,8.59,8.59,86200.0,6.5091,6.5091,6.5015,6.5015,86200.0
2009-07-24 13:30:00,8.59,8.63,8.59,8.62,268600.0,6.5015,6.5318,6.5015,6.5243,268600.0
2009-07-24 13:35:00,8.62,8.63,8.61,8.63,115400.0,6.5243,6.5318,6.5167,6.5318,115400.0
2009-07-24 13:40:00,8.63,8.63,8.61,8.61,202200.0,6.5318,6.5318,6.5167,6.5167,202200.0
2009-07-24 13:45:00,8.61,8.62,8.6,8.6,108400.0,6.5167,6.5243,6.5091,6.5091,108400.0
2009-07-24 13:50:00,8.6,8.61,8.58,8.58,200800.0,6.5091,6.5167,6.494,6.494,200800.0
2009-07-24 13:55:00,8.58,8.6,8.57,8.58,148000.0,6.494,6.5091,6.4864,6.494,148000.0
2009-07-24 14:00:00,8.58,8.6,8.58,8.59,196400.0,6.494,6.5091,6.494,6.5015,196400.0
2009-07-24 14:05:00,8.59,8.6,8.58,8.6,117200.0,6.5015,6.5091,6.494,6.5091,117200.0
2009-07-24 14:10:00,8.6,8.6,8.58,8.59,100600.0,6.5091,6.5091,6.494,6.5015,100600.0
2009-07-24 14:15:00,8.59,8.59,8.56,8.56,110800.0,6.5015,6.5015,6.4788,6.4788,110800.0
2009-07-24 14:20:00,8.56,8.57,8.55,8.56,306800.0,6.4788,6.4864,6.4713,6.4788,306800.0
2009-07-24 14:25:00,8.56,8.57,8.56,8.56,145200.0,6.4788,6.4864,6.4788,6.4788,145200.0
2009-07-24 14:30:00,8.56,8.58,8.56,8.58,102600.0,6.4788,6.494,6.4788,6.494,102600.0
2009-07-24 14:35:00,8.58,8.58,8.57,8.58,174200.0,6.494,6.494,6.4864,6.494,174200.0
2009-07-24 14:40:00,8.58,8.58,8.58,8.58,55600.0,6.494,6.494,6.494,6.494,55600.0
2009-07-24 14:45:00,8.58,8.61,8.58,8.61,341200.0,6.494,6.5167,6.494,6.5167,341200.0
2009-07-24 14:50:00,8.61,8.61,8.6,8.6,318600.0,6.5167,6.5167,6.5091,6.5091,318600.0
2009-07-24 14:55:00,8.6,8.61,8.6,8.6,147800.0,6.5091,6.5167,6.5091,6.5091,147800.0
2009-07-24 15:00:00,8.6,8.62,8.59,8.59,350600.0,6.5091,6.5243,6.5015,6.5015,350600.0
2009-07-24 15:05:00,8.59,8.6,8.58,8.58,185800.0,6.5015,6.5091,6.494,6.494,185800.0
2009-07-24 15:10:00,8.58,8.59,8.58,8.58,113400.0,6.494,6.5015,6.494,6.494,113400.0
2009-07-24 15:15:00,8.58,8.59,8.58,8.58,178000.0,6.494,6.5015,6.494,6.494,178000.0
2009-07-24 15:20:00,8.58,8.59,8.58,8.59,338600.0,6.494,6.5015,6.494,6.5015,338600.0
2009-07-24 15:25:00,8.59,8.61,8.58,8.59,313600.0,6.5015,6.5167,6.494,6.5015,313600.0
2009-07-24 15:30:00,8.59,8.59,8.57,8.58,318800.0,6.5015,6.5015,6.4864,6.494,318800.0
2009-07-24 15:35:00,8.58,8.58,8.56,8.57,439800.0,6.494,6.494,6.4788,6.4864,439800.0
2009-07-24 15:40:00,8.56,8.59,8.56,8.58,202800.0,6.4788,6.5015,6.4788,6.494,202800.0
2009-07-24 15:45:00,8.58,8.6,8.58,8.6,292600.0,6.494,6.5091,6.494,6.5091,292600.0
2009-07-24 15:50:00,8.6,8.61,8.6,8.61,368200.0,6.5091,6.5167,6.5091,6.5167,368200.0
2009-07-24 15:55:00,8.61,8.62,8.61,8.61,784200.0,6.5167,6.5243,6.5167,6.5167,784200.0
2009-07-27 09:30:00,8.69,8.75,8.65,8.7,1106600.0,6.5772,6.6226,6.547,6.5848,1106600.0
2009-07-27 09:35:00,8.71,8.71,8.66,8.68,573200.0,6.5924,6.5924,6.5545,6.5697,573200.0
2009-07-27 09:40:00,8.69,8.71,8.66,8.67,458400.0,6.5772,6.5924,6.5545,6.5621,458400.0
2009-07-27 09:45:00,8.68,8.69,8.65,8.67,401600.0,6.5697,6.5772,6.547,6.5621,401600.0
2009-07-27 09:50:00,8.67,8.68,8.64,8.66,366200.0,6.5621,6.5697,6.5394,6.5545,366200.0
2009-07-27 09:55:00,8.66,8.66,8.63,8.63,580200.0,6.5545,6.5545,6.5318,6.5318,580200.0
2009-07-27 10:00:00,8.63,8.73,8.63,8.7,1526000.0,6.5318,6.6075,6.5318,6.5848,1526000.0
2009-07-27 10:05:00,8.71,8.71,8.65,8.65,730800.0,6.5924,6.5924,6.547,6.547,730800.0
2009-07-27 10:10:00,8.65,8.68,8.62,8.63,364800.0,6.547,6.5697,6.5243,6.5318,364800.0
2009-07-27 10:15:00,8.63,8.65,8.53,8.54,1518200.0,6.5318,6.547,6.4561,6.4637,1518200.0
2009-07-27 10:20:00,8.54,8.55,8.52,8.52,869800.0,6.4637,6.4713,6.4486,6.4486,869800.0
2009-07-27 10:25:00,8.52,8.54,8.52,8.54,123600.0,6.4486,6.4637,6.4486,6.4637,123600.0
2009-07-27 10:30:00,8.53,8.54,8.51,8.51,327600.0,6.4561,6.4637,6.441,6.441,327600.0
2009-07-27 10:35:00,8.51,8.51,8.47,8.49,478400.0,6.441,6.441,6.4107,6.4259,478400.0
2009-07-27 10:40:00,8.48,8.56,8.48,8.54,703000.0,6.4183,6.4788,6.4183,6.4637,703000.0
2009-07-27 10:45:00,8.54,8.56,8.54,8.56,219800.0,6.4637,6.4788,6.4637,6.4788,219800.0
2009-07-27 10:50:00,8.56,8.56,8.55,8.55,186000.0,6.4788,6.4788,6.4713,6.4713,186000.0
2009-07-27 10:55:00,8.55,8.55,8.53,8.54,244000.0,6.4713,6.4713,6.4561,6.4637,244000.0
2009-07-27 11:00:00,8.54,8.56,8.54,8.55,123400.0,6.4637,6.4788,6.4637,6.4713,123400.0
2009-07-27 11:05:00,8.55,8.58,8.55,8.56,216000.0,6.4713,6.494,6.4713,6.4788,216000.0
2009-07-27 11:10:00,8.56,8.59,8.56,8.59,118200.0,6.4788,6.5015,6.4788,6.5015,118200.0
2009-07-27 11:15:00,8.59,8.6,8.59,8.6,178800.0,6.5015,6.5091,6.5015,6.5091,178800.0
2009-07-27 11:20:00,8.6,8.61,8.59,8.59,415600.0,6.5091,6.5167,6.5015,6.5015,415600.0
2009-07-27 11:25:00,8.59,8.6,8.58,8.59,188000.0,6.5015,6.5091,6.494,6.5015,188000.0
2009-07-27 11:30:00,8.59,8.6,8.58,8.6,340600.0,6.5015,6.5091,6.494,6.5091,340600.0
2009-07-27 11:35:00,8.6,8.6,8.58,8.6,122800.0,6.5091,6.5091,6.494,6.5091,122800.0
2009-07-27 11:40:00,8.6,8.6,8.59,8.59,156200.0,6.5091,6.5091,6.5015,6.5015,156200.0
2009-07-27 11:45:00,8.59,8.6,8.58,8.58,198800.0,6.5015,6.5091,6.494,6.494,198800.0
2009-07-27 11:50:00,8.59,8.6,8.58,8.6,95200.0,6.5015,6.5091,6.494,6.5091,95200.0
2009-07-27 11:55:00,8.6,8.6,8.58,8.58,106400.0,6.5091,6.5091,6.494,6.494,106400.0
2009-07-27 12:00:00,8.58,8.58,8.58,8.58,72400.0,6.494,6.494,6.494,6.494,72400.0
2009-07-27 12:05:00,8.58,8.58,8.56,8.57,133600.0,6.494,6.494,6.4788,6.4864,133600.0
2009-07-27 12:10:00,8.56,8.59,8.56,8.59,107400.0,6.4788,6.5015,6.4788,6.5015,107400.0
2009-07-27 12:15:00,8.59,8.6,8.58,8.6,223000.0,6.5015,6.5091,6.494,6.5091,223000.0
2009-07-27 12:20:00,8.6,8.6,8.58,8.59,121000.0,6.5091,6.5091,6.494,6.5015,121000.0
2009-07-27 12:25:00,8.59,8.59,8.56,8.56,98000.0,6.5015,6.5015,6.4788,6.4788,98000.0
2009-07-27 12:30:00,8.57,8.58,8.56,8.57,91600.0,6.4864,6.494,6.4788,6.4864,91600.0
2009-07-27 12:35:00,8.58,8.58,8.57,8.57,46000.0,6.494,6.494,6.4864,6.4864,46000.0
2009-07-27 12:40:00,8.58,8.58,8.57,8.58,130000.0,6.494,6.494,6.4864,6.494,130000.0
2009-07-27 12:45:00,8.58,8.6,8.57,8.6,183400.0,6.494,6.5091,6.4864,6.5091,183400.0
2009-07-27 12:50:00,8.6,8.6,8.58,8.58,214600.0,6.5091,6.5091,6.494,6.494,214600.0
2009-07-27 12:55:00,8.58,8.59,8.58,8.58,47400.0,6.494,6.5015,6.494,6.494,47400.0
2009-07-27 13:00:00,8.58,8.59,8.58,8.58,89600.0,6.494,6.5015,6.494,6.494,89600.0
2009-07-27 13:05:00,8.58,8.59,8.58,8.58,91200.0,6.494,6.5015,6.494,6.494,91200.0
2009-07-27 13:10:00,8.58,8.58,8.56,8.58,93400.0,6.494,6.494,6.4788,6.494,93400.0
2009-07-27 13:15:00,8.58,8.59,8.56,8.58,168800.0,6.494,6.5015,6.4788,6.494,168800.0
2009-07-27 13:20:00,8.57,8.58,8.56,8.56,107000.0,6.4864,6.494,6.4788,6.4788,107000.0
2009-07-27 13:25:00,8.56,8.56,8.54,8.56,171800.0,6.4788,6.4788,6.4637,6.4788,171800.0
2009-07-27 13:30:00,8.56,8.58,8.56,8.57,66400.0,6.4788,6.494,6.4788,6.4864,66400.0
2009-07-27 13:35:00,8.56,8.6,8.56,8.6,242600.0,6.4788,6.5091,6.4788,6.5091,242600.0
2009-07-27 13:40:00,8.6,8.6,8.59,8.6,302400.0,6.5091,6.5091,6.5015,6.5091,302400.0
2009-07-27 13:45:00,8.6,8.61,8.59,8.6,246000.0,6.5091,6.5167,6.5015,6.5091,246000.0
2009-07-27 13:50:00,8.6,8.61,8.6,8.61,91400.0,6.5091,6.5167,6.5091,6.5167,91400.0
2009-07-27 13:55:00,8.61,8.63,8.6,8.6,451800.0,6.5167,6.5318,6.5091,6.5091,451800.0
2009-07-27 14:00:00,8.61,8.63,8.61,8.63,439000.0,6.5167,6.5318,6.5167,6.5318,439000.0
2009-07-27 14:05:00,8.62,8.63,8.62,8.62,91200.0,6.5243,6.5318,6.5243,6.5243,91200.0
2009-07-27 14:10:00,8.62,8.62,8.61,8.62,66800.0,6.5243,6.5243,6.5167,6.5243,66800.0
2009-07-27 14:15:00,8.62,8.64,8.61,8.64,130600.0,6.5243,6.5394,6.5167,6.5394,130600.0
2009-07-27 14:20:00,8.64,8.65,8.64,8.64,112600.0,6.5394,6.547,6.5394,6.5394,112600.0
2009-07-27 14:25:00,8.65,8.65,8.63,8.63,84600.0,6.547,6.547,6.5318,6.5318,84600.0
2009-07-27 14:30:00,8.63,8.63,8.63,8.63,43400.0,6.5318,6.5318,6.5318,6.5318,43400.0
2009-07-27 14:35:00,8.63,8.65,8.63,8.65,249800.0,6.5318,6.547,6.5318,6.547,249800.0
2009-07-27 14:40:00,8.65,8.65,8.63,8.65,339000.0,6.547,6.547,6.5318,6.547,339000.0
2009-07-27 14:45:00,8.65,8.67,8.65,8.65,312200.0,6.547,6.5621,6.547,6.547,312200.0
2009-07-27 14:50:00,8.65,8.65,8.64,8.64,155400.0,6.547,6.547,6.5394,6.5394,155400.0
2009-07-27 14:55:00,8.65,8.65,8.63,8.63,102200.0,6.547,6.547,6.5318,6.5318,102200.0
2009-07-27 15:00:00,8.63,8.63,8.62,8.62,188000.0,6.5318,6.5318,6.5243,6.5243,188000.0
2009-07-27 15:05:00,8.62,8.63,8.62,8.62,224000.0,6.5243,6.5318,6.5243,6.5243,224000.0
2009-07-27 15:10:00,8.63,8.64,8.62,8.64,176600.0,6.5318,6.5394,6.5243,6.5394,176600.0
2009-07-27 15:15:00,8.63,8.64,8.61,8.61,333800.0,6.5318,6.5394,6.5167,6.5167,333800.0
2009-07-27 15:20:00,8.61,8.62,8.59,8.59,553400.0,6.5167,6.5243,6.5015,6.5015,553400.0
2009-07-27 15:25:00,8.6,8.62,8.59,8.6,201200.0,6.5091,6.5243,6.5015,6.5091,201200.0
2009-07-27 15:30:00,8.61,8.61,8.59,8.6,431600.0,6.5167,6.5167,6.5015,6.5091,431600.0
2009-07-27 15:35:00,8.6,8.6,8.59,8.6,400600.0,6.5091,6.5091,6.5015,6.5091,400600.0
2009-07-27 15:40:00,8.6,8.62,8.6,8.61,200800.0,6.5091,6.5243,6.5091,6.5167,200800.0
2009-07-27 15:45:00,8.61,8.62,8.6,8.61,348600.0,6.5167,6.5243,6.5091,6.5167,348600.0
2009-07-27 15:50:00,8.61,8.64,8.6,8.62,820000.0,6.5167,6.5394,6.5091,6.5243,820000.0
2009-07-27 15:55:00,8.63,8.66,8.62,8.65,1281800.0,6.5318,6.5545,6.5243,6.547,1281800.0
2009-07-28 09:30:00,8.55,8.62,8.54,8.61,247400.0,6.4713,6.5243,6.4637,6.5167,247400.0
2009-07-28 09:35:00,8.6,8.67,8.58,8.66,300800.0,6.5091,6.5621,6.494,6.5545,300800.0
2009-07-28 09:40:00,8.67,8.73,8.65,8.71,574400.0,6.5621,6.6075,6.547,6.5924,574400.0
2009-07-28 09:45:00,8.71,8.74,8.7,8.74,385800.0,6.5924,6.6151,6.5848,6.6151,385800.0
2009-07-28 09:50:00,8.74,8.74,8.69,8.71,295800.0,6.6151,6.6151,6.5772,6.5924,295800.0
2009-07-28 09:55:00,8.71,8.71,8.66,8.69,410800.0,6.5924,6.5924,6.5545,6.5772,410800.0
2009-07-28 10:00:00,8.69,8.69,8.63,8.65,409000.0,6.5772,6.5772,6.5318,6.547,409000.0
2009-07-28 10:05:00,8.65,8.65,8.61,8.62,309600.0,6.547,6.547,6.5167,6.5243,309600.0
2009-07-28 10:10:00,8.62,8.63,8.56,8.58,387000.0,6.5243,6.5318,6.4788,6.494,387000.0
2009-07-28 10:15:00,8.58,8.58,8.55,8.58,325200.0,6.494,6.494,6.4713,6.494,325200.0
2009-07-28 10:20:00,8.58,8.62,8.57,8.59,354000.0,6.494,6.5243,6.4864,6.5015,354000.0
2009-07-28 10:25:00,8.59,8.6,8.58,8.58,181800.0,6.5015,6.5091,6.494,6.494,181800.0
2009-07-28 10:30:00,8.58,8.6,8.58,8.59,111200.0,6.494,6.5091,6.494,6.5015,111200.0
2009-07-28 10:35:00,8.59,8.6,8.58,8.59,146000.0,6.5015,6.5091,6.494,6.5015,146000.0
2009-07-28 10:40:00,8.59,8.61,8.58,8.61,127000.0,6.5015,6.5167,6.494,6.5167,127000.0
2009-07-28 10:45:00,8.61,8.63,8.6,8.63,223400.0,6.5167,6.5318,6.5091,6.5318,223400.0
2009-07-28 10:50:00,8.63,8.63,8.61,8.63,201600.0,6.5318,6.5318,6.5167,6.5318,201600.0
2009-07-28 10:55:00,8.63,8.63,8.62,8.62,108000.0,6.5318,6.5318,6.5243,6.5243,108000.0
2009-07-28 11:00:00,8.62,8.62,8.6,8.61,109000.0,6.5243,6.5243,6.5091,6.5167,109000.0
2009-07-28 11:05:00,8.61,8.62,8.59,8.6,213600.0,6.5167,6.5243,6.5015,6.5091,213600.0
2009-07-28 11:10:00,8.6,8.61,8.59,8.61,210000.0,6.5091,6.5167,6.5015,6.5167,210000.0
2009-07-28 11:15:00,8.6,8.61,8.59,8.6,62600.0,6.5091,6.5167,6.5015,6.5091,62600.0
2009-07-28 11:20:00,8.6,8.62,8.59,8.6,201800.0,6.5091,6.5243,6.5015,6.5091,201800.0
2009-07-28 11:25:00,8.6,8.6,8.59,8.59,99200.0,6.5091,6.5091,6.5015,6.5015,99200.0
2009-07-28 11:30:00,8.59,8.59,8.56,8.56,113800.0,6.5015,6.5015,6.4788,6.4788,113800.0
2009-07-28 11:35:00,8.56,8.57,8.55,8.57,130600.0,6.4788,6.4864,6.4713,6.4864,130600.0
2009-07-28 11:40:00,8.57,8.58,8.57,8.58,145600.0,6.4864,6.494,6.4864,6.494,145600.0
2009-07-28 11:45:00,8.58,8.6,8.57,8.59,467800.0,6.494,6.5091,6.4864,6.5015,467800.0
2009-07-28 11:50:00,8.59,8.62,8.59,8.61,111600.0,6.5015,6.5243,6.5015,6.5167,111600.0
2009-07-28 11:55:00,8.61,8.61,8.59,8.61,102400.0,6.5167,6.5167,6.5015,6.5167,102400.0
2009-07-28 12:00:00,8.6,8.6,8.59,8.59,36000.0,6.5091,6.5091,6.5015,6.5015,36000.0
2009-07-28 12:05:00,8.59,8.6,8.59,8.6,68800.0,6.5015,6.5091,6.5015,6.5091,68800.0
2009-07-28 12:10:00,8.6,8.62,8.6,8.61,152000.0,6.5091,6.5243,6.5091,6.5167,152000.0
2009-07-28 12:15:00,8.61,8.65,8.61,8.62,420400.0,6.5167,6.547,6.5167,6.5243,420400.0
2009-07-28 12:20:00,8.62,8.64,8.62,8.62,87200.0,6.5243,6.5394,6.5243,6.5243,87200.0
2009-07-28 12:25:00,8.62,8.62,8.61,8.61,39400.0,6.5243,6.5243,6.5167,6.5167,39400.0
2009-07-28 12:30:00,8.61,8.62,8.61,8.62,121600.0,6.5167,6.5243,6.5167,6.5243,121600.0
2009-07-28 12:35:00,8.62,8.63,8.62,8.62,199200.0,6.5243,6.5318,6.5243,6.5243,199200.0
2009-07-28 12:40:00,8.62,8.62,8.61,8.61,21600.0,6.5243,6.5243,6.5167,6.5167,21600.0
2009-07-28 12:45:00,8.61,8.62,8.59,8.59,161200.0,6.5167,6.5243,6.5015,6.5015,161200.0
2009-07-28 12:50:00,8.59,8.6,8.59,8.6,83000.0,6.5015,6.5091,6.5015,6.5091,83000.0
2009-07-28 12:55:00,8.6,8.6,8.59,8.6,85200.0,6.5091,6.5091,6.5015,6.5091,85200.0
2009-07-28 13:00:00,8.59,8.6,8.57,8.58,153800.0,6.5015,6.5091,6.4864,6.494,153800.0
2009-07-28 13:05:00,8.58,8.59,8.56,8.58,220800.0,6.494,6.5015,6.4788,6.494,220800.0
2009-07-28 13:10:00,8.59,8.61,8.58,8.6,95400.0,6.5015,6.5167,6.494,6.5091,95400.0
2009-07-28 13:15:00,8.6,8.61,8.59,8.59,91800.0,6.5091,6.5167,6.5015,6.5015,91800.0
2009-07-28 13:20:00,8.59,8.62,8.59,8.61,204200.0,6.5015,6.5243,6.5015,6.5167,204200.0
2009-07-28 13:25:00,8.62,8.63,8.61,8.63,64200.0,6.5243,6.5318,6.5167,6.5318,64200.0
2009-07-28 13:30:00,8.63,8.63,8.6,8.61,168600.0,6.5318,6.5318,6.5091,6.5167,168600.0
2009-07-28 13:35:00,8.61,8.63,8.61,8.63,119400.0,6.5167,6.5318,6.5167,6.5318,119400.0
2009-07-28 13:40:00,8.63,8.63,8.61,8.61,84800.0,6.5318,6.5318,6.5167,6.5167,84800.0
2009-07-28 13:45:00,8.61,8.63,8.61,8.63,127400.0,6.5167,6.5318,6.5167,6.5318,127400.0
2009-07-28 13:50:00,8.63,8.65,8.61,8.65,208400.0,6.5318,6.547,6.5167,6.547,208400.0
2009-07-28 13:55:00,8.65,8.65,8.63,8.65,242400.0,6.547,6.547,6.5318,6.547,242400.0
2009-07-28 14:00:00,8.65,8.65,8.62,8.64,173000.0,6.547,6.547,6.5243,6.5394,173000.0
2009-07-28 14:05:00,8.64,8.66,8.63,8.66,200800.0,6.5394,6.5545,6.5318,6.5545,200800.0
2009-07-28 14:10:00,8.66,8.68,8.65,8.65,171200.0,6.5545,6.5697,6.547,6.547,171200.0
2009-07-28 14:15:00,8.65,8.66,8.65,8.65,52200.0,6.547,6.5545,6.547,6.547,52200.0
2009-07-28 14:20:00,8.66,8.68,8.65,8.67,206600.0,6.5545,6.5697,6.547,6.5621,206600.0
2009-07-28 14:25:00,8.67,8.68,8.66,8.67,74800.0,6.5621,6.5697,6.5545,6.5621,74800.0
2009-07-28 14:30:00,8.67,8.71,8.67,8.7,242000.0,6.5621,6.5924,6.5621,6.5848,242000.0
2009-07-28 14:35:00,8.7,8.71,8.69,8.69,159600.0,6.5848,6.5924,6.5772,6.5772,159600.0
2009-07-28 14:40:00,8.69,8.7,8.66,8.66,152200.0,6.5772,6.5848,6.5545,6.5545,152200.0
2009-07-28 14:45:00,8.67,8.67,8.64,8.64,153400.0,6.5621,6.5621,6.5394,6.5394,153400.0
2009-07-28 14:50:00,8.65,8.65,8.63,8.63,155800.0,6.547,6.547,6.5318,6.5318,155800.0
2009-07-28 14:55:00,8.63,8.65,8.63,8.64,189800.0,6.5318,6.547,6.5318,6.5394,189800.0
2009-07-28 15:00:00,8.64,8.64,8.62,8.63,134400.0,6.5394,6.5394,6.5243,6.5318,134400.0
2009-07-28 15:05:00,8.63,8.65,8.62,8.63,231400.0,6.5318,6.547,6.5243,6.5318,231400.0
2009-07-28 15:10:00,8.63,8.65,8.63,8.65,187600.0,6.5318,6.547,6.5318,6.547,187600.0
2009-07-28 15:15:00,8.65,8.65,8.62,8.63,237800.0,6.547,6.547,6.5243,6.5318,237800.0
2009-07-28 15:20:00,8.63,8.63,8.62,8.63,332600.0,6.5318,6.5318,6.5243,6.5318,332600.0
2009-07-28 15:25:00,8.63,8.63,8.62,8.63,218200.0,6.5318,6.5318,6.5243,6.5318,218200.0
2009-07-28 15:30:00,8.63,8.63,8.61,8.63,386400.0,6.5318,6.5318,6.5167,6.5318,386400.0
2009-07-28 15:35:00,8.63,8.63,8.61,8.62,270000.0,6.5318,6.5318,6.5167,6.5243,270000.0
2009-07-28 15:40:00,8.62,8.67,8.62,8.65,304600.0,6.5243,6.5621,6.5243,6.547,304600.0
2009-07-28 15:45:00,8.66,8.69,8.65,8.68,409600.0,6.5545,6.5772,6.547,6.5697,409600.0
2009-07-28 15:50:00,8.68,8.69,8.67,8.67,697200.0,6.5697,6.5772,6.5621,6.5621,697200.0
2009-07-28 15:55:00,8.67,8.69,8.67,8.68,701200.0,6.5621,6.5772,6.5621,6.5697,701200.0
2009-07-29 09:30:00,8.69,8.72,8.6,8.61,302800.0,6.5772,6.5999,6.5091,6.5167,302800.0
2009-07-29 09:35:00,8.61,8.63,8.58,8.62,141200.0,6.5167,6.5318,6.494,6.5243,141200.0
2009-07-29 09:40:00,8.62,8.65,8.61,8.65,200200.0,6.5243,6.547,6.5167,6.547,200200.0
2009-07-29 09:45:00,8.65,8.7,8.63,8.65,443800.0,6.547,6.5848,6.5318,6.547,443800.0
2009-07-29 09:50:00,8.65,8.65,8.6,8.6,285000.0,6.547,6.547,6.5091,6.5091,285000.0
2009-07-29 09:55:00,8.6,8.65,8.59,8.63,334200.0,6.5091,6.547,6.5015,6.5318,334200.0
2009-07-29 10:00:00,8.63,8.68,8.62,8.68,302200.0,6.5318,6.5697,6.5243,6.5697,302200.0
2009-07-29 10:05:00,8.68,8.7,8.65,8.65,499200.0,6.5697,6.5848,6.547,6.547,499200.0
2009-07-29 10:10:00,8.65,8.72,8.65,8.72,814400.0,6.547,6.5999,6.547,6.5999,814400.0
2009-07-29 10:15:00,8.72,8.72,8.68,8.69,380000.0,6.5999,6.5999,6.5697,6.5772,380000.0
2009-07-29 10:20:00,8.69,8.71,8.68,8.68,267800.0,6.5772,6.5924,6.5697,6.5697,267800.0
2009-07-29 10:25:00,8.68,8.72,8.67,8.7,333800.0,6.5697,6.5999,6.5621,6.5848,333800.0
2009-07-29 10:30:00,8.69,8.7,8.64,8.67,187400.0,6.5772,6.5848,6.5394,6.5621,187400.0
2009-07-29 10:35:00,8.67,8.67,8.63,8.63,218800.0,6.5621,6.5621,6.5318,6.5318,218800.0
2009-07-29 10:40:00,8.63,8.68,8.63,8.65,224600.0,6.5318,6.5697,6.5318,6.547,224600.0
2009-07-29 10:45:00,8.65,8.68,8.65,8.65,162200.0,6.547,6.5697,6.547,6.547,162200.0
2009-07-29 10:50:00,8.65,8.68,8.65,8.67,114600.0,6.547,6.5697,6.547,6.5621,114600.0
2009-07-29 10:55:00,8.67,8.67,8.63,8.63,127200.0,6.5621,6.5621,6.5318,6.5318,127200.0
2009-07-29 11:00:00,8.63,8.65,8.61,8.61,269200.0,6.5318,6.547,6.5167,6.5167,269200.0
2009-07-29 11:05:00,8.61,8.62,8.6,8.62,169800.0,6.5167,6.5243,6.5091,6.5243,169800.0
2009-07-29 11:10:00,8.62,8.63,8.62,8.62,238000.0,6.5243,6.5318,6.5243,6.5243,238000.0
2009-07-29 11:15:00,8.62,8.63,8.61,8.61,133600.0,6.5243,6.5318,6.5167,6.5167,133600.0
2009-07-29 11:20:00,8.62,8.63,8.58,8.58,261200.0,6.5243,6.5318,6.494,6.494,261200.0
2009-07-29 11:25:00,8.58,8.6,8.58,8.59,112800.0,6.494,6.5091,6.494,6.5015,112800.0
2009-07-29 11:30:00,8.58,8.59,8.57,8.57,163400.0,6.494,6.5015,6.4864,6.4864,163400.0
2009-07-29 11:35:00,8.57,8.59,8.56,8.57,140800.0,6.4864,6.5015,6.4788,6.4864,140800.0
2009-07-29 11:40:00,8.57,8.59,8.56,8.59,101000.0,6.4864,6.5015,6.4788,6.5015,101000.0
2009-07-29 11:45:00,8.59,8.6,8.58,8.6,85800.0,6.5015,6.5091,6.494,6.5091,85800.0
2009-07-29 11:50:00,8.6,8.61,8.59,8.6,120600.0,6.5091,6.5167,6.5015,6.5091,120600.0
2009-07-29 11:55:00,8.6,8.62,8.6,8.62,112200.0,6.5091,6.5243,6.5091,6.5243,112200.0
2009-07-29 12:00:00,8.62,8.62,8.61,8.61,152200.0,6.5243,6.5243,6.5167,6.5167,152200.0
2009-07-29 12:05:00,8.62,8.62,8.61,8.61,170600.0,6.5243,6.5243,6.5167,6.5167,170600.0
2009-07-29 12:10:00,8.61,8.61,8.61,8.61,16800.0,6.5167,6.5167,6.5167,6.5167,16800.0
2009-07-29 12:15:00,8.61,8.62,8.61,8.62,107400.0,6.5167,6.5243,6.5167,6.5243,107400.0
2009-07-29 12:20:00,8.62,8.62,8.62,8.62,89600.0,6.5243,6.5243,6.5243,6.5243,89600.0
2009-07-29 12:25:00,8.62,8.62,8.61,8.61,141200.0,6.5243,6.5243,6.5167,6.5167,141200.0
2009-07-29 12:30:00,8.62,8.62,8.59,8.59,170400.0,6.5243,6.5243,6.5015,6.5015,170400.0
2009-07-29 12:35:00,8.59,8.62,8.59,8.62,86800.0,6.5015,6.5243,6.5015,6.5243,86800.0
2009-07-29 12:40:00,8.62,8.62,8.61,8.61,190200.0,6.5243,6.5243,6.5167,6.5167,190200.0
2009-07-29 12:45:00,8.61,8.62,8.61,8.62,21600.0,6.5167,6.5243,6.5167,6.5243,21600.0
2009-07-29 12:50:00,8.62,8.62,8.62,8.62,61600.0,6.5243,6.5243,6.5243,6.5243,61600.0
2009-07-29 12:55:00,8.62,8.63,8.62,8.63,76800.0,6.5243,6.5318,6.5243,6.5318,76800.0
2009-07-29 13:00:00,8.62,8.63,8.59,8.59,260600.0,6.5243,6.5318,6.5015,6.5015,260600.0
2009-07-29 13:05:00,8.59,8.61,8.59,8.59,167400.0,6.5015,6.5167,6.5015,6.5015,167400.0
2009-07-29 13:10:00,8.59,8.6,8.58,8.59,174200.0,6.5015,6.5091,6.494,6.5015,174200.0
2009-07-29 13:15:00,8.59,8.6,8.58,8.58,231800.0,6.5015,6.5091,6.494,6.494,231800.0
2009-07-29 13:20:00,8.58,8.59,8.56,8.56,126600.0,6.494,6.5015,6.4788,6.4788,126600.0
2009-07-29 13:25:00,8.56,8.57,8.54,8.54,199800.0,6.4788,6.4864,6.4637,6.4637,199800.0
2009-07-29 13:30:00,8.54,8.55,8.53,8.53,390200.0,6.4637,6.4713,6.4561,6.4561,390200.0
2009-07-29 13:35:00,8.54,8.56,8.54,8.55,185200.0,6.4637,6.4788,6.4637,6.4713,185200.0
2009-07-29 13:40:00,8.55,8.59,8.55,8.59,225800.0,6.4713,6.5015,6.4713,6.5015,225800.0
2009-07-29 13:45:00,8.59,8.59,8.58,8.59,96000.0,6.5015,6.5015,6.494,6.5015,96000.0
2009-07-29 13:50:00,8.59,8.59,8.58,8.59,64800.0,6.5015,6.5015,6.494,6.5015,64800.0
2009-07-29 13:55:00,8.59,8.6,8.59,8.6,142400.0,6.5015,6.5091,6.5015,6.5091,142400.0
2009-07-29 14:00:00,8.6,8.6,8.58,8.59,228400.0,6.5091,6.5091,6.494,6.5015,228400.0
2009-07-29 14:05:00,8.59,8.59,8.57,8.57,56000.0,6.5015,6.5015,6.4864,6.4864,56000.0
2009-07-29 14:10:00,8.57,8.58,8.56,8.56,145200.0,6.4864,6.494,6.4788,6.4788,145200.0
2009-07-29 14:15:00,8.56,8.56,8.55,8.56,126800.0,6.4788,6.4788,6.4713,6.4788,126800.0
2009-07-29 14:20:00,8.56,8.56,8.54,8.55,112600.0,6.4788,6.4788,6.4637,6.4713,112600.0
2009-07-29 14:25:00,8.55,8.56,8.54,8.55,284600.0,6.4713,6.4788,6.4637,6.4713,284600.0
2009-07-29 14:30:00,8.55,8.55,8.54,8.55,161200.0,6.4713,6.4713,6.4637,6.4713,161200.0
2009-07-29 14:35:00,8.55,8.55,8.54,8.55,139400.0,6.4713,6.4713,6.4637,6.4713,139400.0
2009-07-29 14:40:00,8.54,8.55,8.53,8.53,76400.0,6.4637,6.4713,6.4561,6.4561,76400.0
2009-07-29 14:45:00,8.53,8.54,8.53,8.53,122800.0,6.4561,6.4637,6.4561,6.4561,122800.0
2009-07-29 14:50:00,8.53,8.53,8.52,8.53,211000.0,6.4561,6.4561,6.4486,6.4561,211000.0
2009-07-29 14:55:00,8.53,8.53,8.52,8.52,137200.0,6.4561,6.4561,6.4486,6.4486,137200.0
2009-07-29 15:00:00,8.52,8.53,8.51,8.53,411800.0,6.4486,6.4561,6.441,6.4561,411800.0
2009-07-29 15:05:00,8.53,8.54,8.52,8.53,334600.0,6.4561,6.4637,6.4486,6.4561,334600.0
2009-07-29 15:10:00,8.53,8.55,8.53,8.55,273200.0,6.4561,6.4713,6.4561,6.4713,273200.0
2009-07-29 15:15:00,8.55,8.55,8.54,8.54,115000.0,6.4713,6.4713,6.4637,6.4637,115000.0
2009-07-29 15:20:00,8.54,8.56,8.54,8.56,190000.0,6.4637,6.4788,6.4637,6.4788,190000.0
2009-07-29 15:25:00,8.56,8.56,8.54,8.55,133200.0,6.4788,6.4788,6.4637,6.4713,133200.0
2009-07-29 15:30:00,8.56,8.56,8.55,8.56,243600.0,6.4788,6.4788,6.4713,6.4788,243600.0
2009-07-29 15:35:00,8.56,8.59,8.56,8.58,390600.0,6.4788,6.5015,6.4788,6.494,390600.0
2009-07-29 15:40:00,8.58,8.58,8.56,8.56,226200.0,6.494,6.494,6.4788,6.4788,226200.0
2009-07-29 15:45:00,8.56,8.6,8.56,8.58,348600.0,6.4788,6.5091,6.4788,6.494,348600.0
2009-07-29 15:50:00,8.58,8.59,8.56,8.57,401400.0,6.494,6.5015,6.4788,6.4864,401400.0
2009-07-29 15:55:00,8.57,8.59,8.56,8.58,526400.0,6.4864,6.5015,6.4788,6.494,526400.0
2009-07-30 09:30:00,8.63,8.72,8.63,8.68,423000.0,6.5318,6.5999,6.5318,6.5697,423000.0
2009-07-30 09:35:00,8.67,8.69,8.64,8.69,310600.0,6.5621,6.5772,6.5394,6.5772,310600.0
2009-07-30 09:40:00,8.68,8.7,8.67,8.7,346400.0,6.5697,6.5848,6.5621,6.5848,346400.0
2009-07-30 09:45:00,8.7,8.71,8.68,8.7,332000.0,6.5848,6.5924,6.5697,6.5848,332000.0
2009-07-30 09:50:00,8.7,8.74,8.7,8.74,704600.0,6.5848,6.6151,6.5848,6.6151,704600.0
2009-07-30 09:55:00,8.74,8.77,8.74,8.77,703600.0,6.6151,6.6378,6.6151,6.6378,703600.0
2009-07-30 10:00:00,8.77,8.78,8.73,8.74,685800.0,6.6378,6.6454,6.6075,6.6151,685800.0
2009-07-30 10:05:00,8.75,8.8,8.74,8.79,626800.0,6.6226,6.6605,6.6151,6.6529,626800.0
2009-07-30 10:10:00,8.8,8.84,8.76,8.84,792600.0,6.6605,6.6908,6.6302,6.6908,792600.0
2009-07-30 10:15:00,8.84,8.87,8.84,8.86,586800.0,6.6908,6.7135,6.6908,6.7059,586800.0
2009-07-30 10:20:00,8.86,8.9,8.85,8.9,775000.0,6.7059,6.7362,6.6983,6.7362,775000.0
2009-07-30 10:25:00,8.89,8.89,8.84,8.87,880600.0,6.7286,6.7286,6.6908,6.7135,880600.0
2009-07-30 10:30:00,8.87,8.88,8.86,8.87,521800.0,6.7135,6.721,6.7059,6.7135,521800.0
2009-07-30 10:35:00,8.86,8.9,8.84,8.9,1068400.0,6.7059,6.7362,6.6908,6.7362,1068400.0
2009-07-30 10:40:00,8.9,8.92,8.9,8.9,517800.0,6.7362,6.7513,6.7362,6.7362,517800.0
2009-07-30 10:45:00,8.9,8.91,8.9,8.9,176400.0,6.7362,6.7437,6.7362,6.7362,176400.0
2009-07-30 10:50:00,8.9,8.92,8.9,8.9,360200.0,6.7362,6.7513,6.7362,6.7362,360200.0
2009-07-30 10:55:00,8.9,8.9,8.9,8.9,250400.0,6.7362,6.7362,6.7362,6.7362,250400.0
2009-07-30 11:00:00,8.9,8.91,8.9,8.9,266800.0,6.7362,6.7437,6.7362,6.7362,266800.0
2009-07-30 11:05:00,8.9,8.91,8.9,8.9,244600.0,6.7362,6.7437,6.7362,6.7362,244600.0
2009-07-30 11:10:00,8.9,8.92,8.9,8.92,218200.0,6.7362,6.7513,6.7362,6.7513,218200.0
2009-07-30 11:15:00,8.92,8.92,8.9,8.9,381800.0,6.7513,6.7513,6.7362,6.7362,381800.0
2009-07-30 11:20:00,8.91,8.91,8.88,8.89,320000.0,6.7437,6.7437,6.721,6.7286,320000.0
2009-07-30 11:25:00,8.89,8.89,8.88,8.88,91800.0,6.7286,6.7286,6.721,6.721,91800.0
2009-07-30 11:30:00,8.88,8.88,8.87,8.88,115200.0,6.721,6.721,6.7135,6.721,115200.0
2009-07-30 11:35:00,8.88,8.9,8.88,8.9,352600.0,6.721,6.7362,6.721,6.7362,352600.0
2009-07-30 11:40:00,8.9,8.9,8.88,8.88,228400.0,6.7362,6.7362,6.721,6.721,228400.0
2009-07-30 11:45:00,8.88,8.88,8.88,8.88,72400.0,6.721,6.721,6.721,6.721,72400.0
2009-07-30 11:50:00,8.88,8.88,8.86,8.87,204800.0,6.721,6.721,6.7059,6.7135,204800.0
2009-07-30 11:55:00,8.86,8.88,8.86,8.87,388000.0,6.7059,6.721,6.7059,6.7135,388000.0
2009-07-30 12:00:00,8.87,8.88,8.86,8.88,256600.0,6.7135,6.721,6.7059,6.721,256600.0
2009-07-30 12:05:00,8.88,8.9,8.88,8.88,140800.0,6.721,6.7362,6.721,6.721,140800.0
2009-07-30 12:10:00,8.88,8.88,8.87,8.87,233600.0,6.721,6.721,6.7135,6.7135,233600.0
2009-07-30 12:15:00,8.87,8.9,8.87,8.9,261800.0,6.7135,6.7362,6.7135,6.7362,261800.0
2009-07-30 12:20:00,8.9,8.9,8.88,8.9,127600.0,6.7362,6.7362,6.721,6.7362,127600.0
2009-07-30 12:25:00,8.89,8.9,8.87,8.87,92400.0,6.7286,6.7362,6.7135,6.7135,92400.0
2009-07-30 12:30:00,8.87,8.88,8.87,8.88,199400.0,6.7135,6.721,6.7135,6.721,199400.0
2009-07-30 12:35:00,8.88,8.88,8.86,8.87,225000.0,6.721,6.721,6.7059,6.7135,225000.0
2009-07-30 12:40:00,8.88,8.88,8.86,8.86,180800.0,6.721,6.721,6.7059,6.7059,180800.0
2009-07-30 12:45:00,8.87,8.88,8.86,8.86,143200.0,6.7135,6.721,6.7059,6.7059,143200.0
2009-07-30 12:50:00,8.87,8.87,8.85,8.86,157800.0,6.7135,6.7135,6.6983,6.7059,157800.0
2009-07-30 12:55:00,8.85,8.86,8.85,8.86,212800.0,6.6983,6.7059,6.6983,6.7059,212800.0
2009-07-30 13:00:00,8.86,8.9,8.85,8.89,392800.0,6.7059,6.7362,6.6983,6.7286,392800.0
2009-07-30 13:05:00,8.89,8.9,8.88,8.88,454200.0,6.7286,6.7362,6.721,6.721,454200.0
2009-07-30 13:10:00,8.88,8.89,8.88,8.88,72800.0,6.721,6.7286,6.721,6.721,72800.0
2009-07-30 13:15:00,8.89,8.89,8.87,8.87,164400.0,6.7286,6.7286,6.7135,6.7135,164400.0
2009-07-30 13:20:00,8.87,8.89,8.87,8.88,156000.0,6.7135,6.7286,6.7135,6.721,156000.0
2009-07-30 13:25:00,8.88,8.88,8.87,8.88,136600.0,6.721,6.721,6.7135,6.721,136600.0
2009-07-30 13:30:00,8.88,8.9,8.88,8.9,258000.0,6.721,6.7362,6.721,6.7362,258000.0
2009-07-30 13:35:00,8.89,8.9,8.89,8.9,67200.0,6.7286,6.7362,6.7286,6.7362,67200.0
2009-07-30 13:40:00,8.89,8.9,8.89,8.9,115200.0,6.7286,6.7362,6.7286,6.7362,115200.0
2009-07-30 13:45:00,8.9,8.9,8.88,8.88,259400.0,6.7362,6.7362,6.721,6.721,259400.0
2009-07-30 13:50:00,8.89,8.9,8.88,8.88,488800.0,6.7286,6.7362,6.721,6.721,488800.0
2009-07-30 13:55:00,8.89,8.89,8.86,8.87,124000.0,6.7286,6.7286,6.7059,6.7135,124000.0
2009-07-30 14:00:00,8.87,8.88,8.86,8.88,179000.0,6.7135,6.721,6.7059,6.721,179000.0
2009-07-30 14:05:00,8.88,8.88,8.86,8.86,138800.0,6.721,6.721,6.7059,6.7059,138800.0
2009-07-30 14:10:00,8.86,8.87,8.84,8.86,409400.0,6.7059,6.7135,6.6908,6.7059,409400.0
2009-07-30 14:15:00,8.86,8.87,8.86,8.87,86400.0,6.7059,6.7135,6.7059,6.7135,86400.0
2009-07-30 14:20:00,8.87,8.87,8.86,8.87,285600.0,6.7135,6.7135,6.7059,6.7135,285600.0
2009-07-30 14:25:00,8.87,8.87,8.86,8.87,317400.0,6.7135,6.7135,6.7059,6.7135,317400.0
2009-07-30 14:30:00,8.87,8.87,8.86,8.87,290000.0,6.7135,6.7135,6.7059,6.7135,290000.0
2009-07-30 14:35:00,8.87,8.87,8.85,8.86,299400.0,6.7135,6.7135,6.6983,6.7059,299400.0
2009-07-30 14:40:00,8.86,8.87,8.86,8.86,128000.0,6.7059,6.7135,6.7059,6.7059,128000.0
2009-07-30 14:45:00,8.87,8.87,8.86,8.87,73200.0,6.7135,6.7135,6.7059,6.7135,73200.0
2009-07-30 14:50:00,8.86,8.88,8.86,8.87,202400.0,6.7059,6.721,6.7059,6.7135,202400.0
2009-07-30 14:55:00,8.87,8.88,8.87,8.87,146400.0,6.7135,6.721,6.7135,6.7135,146400.0
2009-07-30 15:00:00,8.87,8.9,8.87,8.89,232400.0,6.7135,6.7362,6.7135,6.7286,232400.0
2009-07-30 15:05:00,8.89,8.9,8.88,8.9,276000.0,6.7286,6.7362,6.721,6.7362,276000.0
2009-07-30 15:10:00,8.9,8.9,8.88,8.88,117600.0,6.7362,6.7362,6.721,6.721,117600.0
2009-07-30 15:15:00,8.89,8.9,8.88,8.9,184800.0,6.7286,6.7362,6.721,6.7362,184800.0
2009-07-30 15:20:00,8.9,8.9,8.88,8.88,184600.0,6.7362,6.7362,6.721,6.721,184600.0
2009-07-30 15:25:00,8.88,8.9,8.88,8.9,526600.0,6.721,6.7362,6.721,6.7362,526600.0
2009-07-30 15:30:00,8.89,8.9,8.86,8.86,374800.0,6.7286,6.7362,6.7059,6.7059,374800.0
2009-07-30 15:35:00,8.86,8.86,8.83,8.85,551200.0,6.7059,6.7059,6.6832,6.6983,551200.0
2009-07-30 15:40:00,8.86,8.86,8.8,8.81,643200.0,6.7059,6.7059,6.6605,6.6681,643200.0
2009-07-30 15:45:00,8.81,8.82,8.79,8.81,571000.0,6.6681,6.6756,6.6529,6.6681,571000.0
2009-07-30 15:50:00,8.81,8.84,8.81,8.81,599000.0,6.6681,6.6908,6.6681,6.6681,599000.0
2009-07-30 15:55:00,8.81,8.82,8.79,8.81,1238600.0,6.6681,6.6756,6.6529,6.6681,1238600.0
2009-07-31 09:30:00,8.75,8.79,8.73,8.77,405200.0,6.6226,6.6529,6.6075,6.6378,405200.0
2009-07-31 09:35:00,8.77,8.82,8.74,8.79,466400.0,6.6378,6.6756,6.6151,6.6529,466400.0
2009-07-31 09:40:00,8.79,8.86,8.79,8.83,322600.0,6.6529,6.7059,6.6529,6.6832,322600.0
2009-07-31 09:45:00,8.83,8.87,8.83,8.86,307000.0,6.6832,6.7135,6.6832,6.7059,307000.0
2009-07-31 09:50:00,8.86,8.88,8.85,8.85,350600.0,6.7059,6.721,6.6983,6.6983,350600.0
2009-07-31 09:55:00,8.85,8.86,8.77,8.78,438600.0,6.6983,6.7059,6.6378,6.6454,438600.0
2009-07-31 10:00:00,8.78,8.78,8.72,8.78,487000.0,6.6454,6.6454,6.5999,6.6454,487000.0
2009-07-31 10:05:00,8.78,8.83,8.78,8.83,466400.0,6.6454,6.6832,6.6454,6.6832,466400.0
2009-07-31 10:10:00,8.83,8.84,8.81,8.83,302600.0,6.6832,6.6908,6.6681,6.6832,302600.0
2009-07-31 10:15:00,8.83,8.84,8.79,8.81,396800.0,6.6832,6.6908,6.6529,6.6681,396800.0
2009-07-31 10:20:00,8.8,8.83,8.8,8.82,149400.0,6.6605,6.6832,6.6605,6.6756,149400.0
2009-07-31 10:25:00,8.82,8.83,8.81,8.81,534200.0,6.6756,6.6832,6.6681,6.6681,534200.0
2009-07-31 10:30:00,8.81,8.84,8.81,8.84,293000.0,6.6681,6.6908,6.6681,6.6908,293000.0
2009-07-31 10:35:00,8.84,8.86,8.82,8.86,504400.0,6.6908,6.7059,6.6756,6.7059,504400.0
2009-07-31 10:40:00,8.86,8.9,8.86,8.9,716400.0,6.7059,6.7362,6.7059,6.7362,716400.0
2009-07-31 10:45:00,8.9,8.92,8.9,8.92,427400.0,6.7362,6.7513,6.7362,6.7513,427400.0
2009-07-31 10:50:00,8.92,8.92,8.9,8.9,225000.0,6.7513,6.7513,6.7362,6.7362,225000.0
2009-07-31 10:55:00,8.91,8.92,8.9,8.9,367600.0,6.7437,6.7513,6.7362,6.7362,367600.0
2009-07-31 11:00:00,8.9,8.92,8.9,8.91,375600.0,6.7362,6.7513,6.7362,6.7437,375600.0
2009-07-31 11:05:00,8.9,8.91,8.9,8.9,153200.0,6.7362,6.7437,6.7362,6.7362,153200.0
2009-07-31 11:10:00,8.9,8.9,8.89,8.89,63000.0,6.7362,6.7362,6.7286,6.7286,63000.0
2009-07-31 11:15:00,8.89,8.9,8.88,8.88,231800.0,6.7286,6.7362,6.721,6.721,231800.0
2009-07-31 11:20:00,8.88,8.88,8.87,8.87,155800.0,6.721,6.721,6.7135,6.7135,155800.0
2009-07-31 11:25:00,8.87,8.88,8.87,8.88,176400.0,6.7135,6.721,6.7135,6.721,176400.0
2009-07-31 11:30:00,8.88,8.9,8.87,8.9,199400.0,6.721,6.7362,6.7135,6.7362,199400.0
2009-07-31 11:35:00,8.9,8.92,8.9,8.9,200600.0,6.7362,6.7513,6.7362,6.7362,200600.0
2009-07-31 11:40:00,8.91,8.93,8.9,8.92,198200.0,6.7437,6.7589,6.7362,6.7513,198200.0
2009-07-31 11:45:00,8.92,8.92,8.91,8.91,65400.0,6.7513,6.7513,6.7437,6.7437,65400.0
2009-07-31 11:50:00,8.92,8.93,8.91,8.92,181600.0,6.7513,6.7589,6.7437,6.7513,181600.0
2009-07-31 11:55:00,8.92,8.94,8.92,8.93,257800.0,6.7513,6.7665,6.7513,6.7589,257800.0
2009-07-31 12:00:00,8.93,8.94,8.93,8.93,253800.0,6.7589,6.7665,6.7589,6.7589,253800.0
2009-07-31 12:05:00,8.93,8.93,8.93,8.93,242000.0,6.7589,6.7589,6.7589,6.7589,242000.0
2009-07-31 12:10:00,8.93,8.93,8.93,8.93,123600.0,6.7589,6.7589,6.7589,6.7589,123600.0
2009-07-31 12:15:00,8.93,8.93,8.92,8.93,209200.0,6.7589,6.7589,6.7513,6.7589,209200.0
2009-07-31 12:20:00,8.93,8.95,8.93,8.94,249200.0,6.7589,6.774,6.7589,6.7665,249200.0
2009-07-31 12:25:00,8.95,8.95,8.94,8.94,79600.0,6.774,6.774,6.7665,6.7665,79600.0
2009-07-31 12:30:00,8.95,8.95,8.91,8.92,227400.0,6.774,6.774,6.7437,6.7513,227400.0
2009-07-31 12:35:00,8.92,8.92,8.91,8.91,38600.0,6.7513,6.7513,6.7437,6.7437,38600.0
2009-07-31 12:40:00,8.91,8.91,8.9,8.9,89000.0,6.7437,6.7437,6.7362,6.7362,89000.0
2009-07-31 12:45:00,8.9,8.9,8.89,8.9,96000.0,6.7362,6.7362,6.7286,6.7362,96000.0
2009-07-31 12:50:00,8.9,8.9,8.88,8.89,91400.0,6.7362,6.7362,6.721,6.7286,91400.0
2009-07-31 12:55:00,8.89,8.9,8.88,8.89,82400.0,6.7286,6.7362,6.721,6.7286,82400.0
2009-07-31 13:00:00,8.89,8.9,8.88,8.88,72200.0,6.7286,6.7362,6.721,6.721,72200.0
2009-07-31 13:05:00,8.88,8.88,8.88,8.88,37800.0,6.721,6.721,6.721,6.721,37800.0
2009-07-31 13:10:00,8.88,8.88,8.88,8.88,45000.0,6.721,6.721,6.721,6.721,45000.0
2009-07-31 13:15:00,8.88,8.88,8.88,8.88,15800.0,6.721,6.721,6.721,6.721,15800.0
2009-07-31 13:20:00,8.88,8.88,8.88,8.88,26200.0,6.721,6.721,6.721,6.721,26200.0
2009-07-31 13:25:00,8.88,8.88,8.88,8.88,70200.0,6.721,6.721,6.721,6.721,70200.0
2009-07-31 13:30:00,8.88,8.88,8.87,8.87,116000.0,6.721,6.721,6.7135,6.7135,116000.0
2009-07-31 13:35:00,8.87,8.87,8.86,8.86,49800.0,6.7135,6.7135,6.7059,6.7059,49800.0
2009-07-31 13:40:00,8.86,8.87,8.86,8.87,73400.0,6.7059,6.7135,6.7059,6.7135,73400.0
2009-07-31 13:45:00,8.87,8.88,8.87,8.87,153400.0,6.7135,6.721,6.7135,6.7135,153400.0
2009-07-31 13:50:00,8.87,8.87,8.86,8.86,64200.0,6.7135,6.7135,6.7059,6.7059,64200.0
2009-07-31 13:55:00,8.86,8.87,8.86,8.87,23400.0,6.7059,6.7135,6.7059,6.7135,23400.0
2009-07-31 14:00:00,8.86,8.88,8.86,8.88,79600.0,6.7059,6.721,6.7059,6.721,79600.0
2009-07-31 14:05:00,8.87,8.88,8.87,8.88,141600.0,6.7135,6.721,6.7135,6.721,141600.0
2009-07-31 14:10:00,8.88,8.9,8.88,8.9,271400.0,6.721,6.7362,6.721,6.7362,271400.0
2009-07-31 14:15:00,8.9,8.9,8.9,8.9,91600.0,6.7362,6.7362,6.7362,6.7362,91600.0
2009-07-31 14:20:00,8.9,8.9,8.89,8.9,161600.0,6.7362,6.7362,6.7286,6.7362,161600.0
2009-07-31 14:25:00,8.9,8.91,8.9,8.9,161800.0,6.7362,6.7437,6.7362,6.7362,161800.0
2009-07-31 14:30:00,8.9,8.9,8.9,8.9,72200.0,6.7362,6.7362,6.7362,6.7362,72200.0
2009-07-31 14:35:00,8.9,8.9,8.88,8.88,73800.0,6.7362,6.7362,6.721,6.721,73800.0
2009-07-31 14:40:00,8.88,8.89,8.88,8.88,115200.0,6.721,6.7286,6.721,6.721,115200.0
2009-07-31 14:45:00,8.88,8.89,8.88,8.88,168200.0,6.721,6.7286,6.721,6.721,168200.0
2009-07-31 14:50:00,8.88,8.88,8.88,8.88,155600.0,6.721,6.721,6.721,6.721,155600.0
2009-07-31 14:55:00,8.88,8.88,8.88,8.88,120800.0,6.721,6.721,6.721,6.721,120800.0
2009-07-31 15:00:00,8.88,8.88,8.88,8.88,75600.0,6.721,6.721,6.721,6.721,75600.0
2009-07-31 15:05:00,8.88,8.9,8.88,8.9,166600.0,6.721,6.7362,6.721,6.7362,166600.0
2009-07-31 15:10:00,8.9,8.92,8.9,8.9,165000.0,6.7362,6.7513,6.7362,6.7362,165000.0
2009-07-31 15:15:00,8.9,8.91,8.89,8.9,168800.0,6.7362,6.7437,6.7286,6.7362,168800.0
2009-07-31 15:20:00,8.9,8.92,8.9,8.92,182600.0,6.7362,6.7513,6.7362,6.7513,182600.0
2009-07-31 15:25:00,8.92,8.93,8.91,8.91,229000.0,6.7513,6.7589,6.7437,6.7437,229000.0
2009-07-31 15:30:00,8.91,8.93,8.9,8.93,375200.0,6.7437,6.7589,6.7362,6.7589,375200.0
2009-07-31 15:35:00,8.92,8.93,8.88,8.9,297200.0,6.7513,6.7589,6.721,6.7362,297200.0
2009-07-31 15:40:00,8.9,8.9,8.87,8.87,401800.0,6.7362,6.7362,6.7135,6.7135,401800.0
2009-07-31 15:45:00,8.87,8.88,8.86,8.88,326000.0,6.7135,6.721,6.7059,6.721,326000.0
2009-07-31 15:50:00,8.87,8.87,8.84,8.87,677400.0,6.7135,6.7135,6.6908,6.7135,677400.0
2009-07-31 15:55:00,8.87,8.87,8.85,8.85,779200.0,6.7135,6.7135,6.6983,6.6983,779200.0
2009-08-03 09:30:00,8.99,8.99,8.88,8.95,676800.0,6.8043,6.8043,6.721,6.774,676800.0
2009-08-03 09:35:00,8.95,8.99,8.94,8.97,486600.0,6.774,6.8043,6.7665,6.7892,486600.0
2009-08-03 09:40:00,8.96,8.97,8.86,8.88,451800.0,6.7816,6.7892,6.7059,6.721,451800.0
2009-08-03 09:45:00,8.88,8.9,8.85,8.86,341000.0,6.721,6.7362,6.6983,6.7059,341000.0
2009-08-03 09:50:00,8.86,8.88,8.84,8.88,463800.0,6.7059,6.721,6.6908,6.721,463800.0
2009-08-03 09:55:00,8.88,8.92,8.88,8.9,546800.0,6.721,6.7513,6.721,6.7362,546800.0
2009-08-03 10:00:00,8.9,8.96,8.87,8.9,619600.0,6.7362,6.7816,6.7135,6.7362,619600.0
2009-08-03 10:05:00,8.9,8.93,8.88,8.93,691400.0,6.7362,6.7589,6.721,6.7589,691400.0
2009-08-03 10:10:00,8.93,9.0,8.92,9.0,883600.0,6.7589,6.8119,6.7513,6.8119,883600.0
2009-08-03 10:15:00,9.01,9.06,9.0,9.06,1369000.0,6.8194,6.8573,6.8119,6.8573,1369000.0
2009-08-03 10:20:00,9.06,9.1,9.06,9.09,667000.0,6.8573,6.8876,6.8573,6.88,667000.0
2009-08-03 10:25:00,9.09,9.1,9.05,9.06,508600.0,6.88,6.8876,6.8497,6.8573,508600.0
2009-08-03 10:30:00,9.06,9.08,9.03,9.03,363200.0,6.8573,6.8724,6.8346,6.8346,363200.0
2009-08-03 10:35:00,9.03,9.03,8.99,9.02,371000.0,6.8346,6.8346,6.8043,6.827,371000.0
2009-08-03 10:40:00,9.02,9.04,9.01,9.04,481600.0,6.827,6.8421,6.8194,6.8421,481600.0
2009-08-03 10:45:00,9.03,9.05,8.99,9.0,412800.0,6.8346,6.8497,6.8043,6.8119,412800.0
2009-08-03 10:50:00,9.0,9.01,8.99,8.99,133600.0,6.8119,6.8194,6.8043,6.8043,133600.0
2009-08-03 10:55:00,8.99,9.0,8.96,8.97,353000.0,6.8043,6.8119,6.7816,6.7892,353000.0
2009-08-03 11:00:00,8.97,8.99,8.96,8.99,301600.0,6.7892,6.8043,6.7816,6.8043,301600.0
2009-08-03 11:05:00,8.98,9.0,8.97,9.0,222400.0,6.7967,6.8119,6.7892,6.8119,222400.0
2009-08-03 11:10:00,9.0,9.0,8.97,8.97,175200.0,6.8119,6.8119,6.7892,6.7892,175200.0
2009-08-03 11:15:00,8.97,8.97,8.94,8.96,466000.0,6.7892,6.7892,6.7665,6.7816,466000.0
2009-08-03 11:20:00,8.95,8.99,8.94,8.98,171000.0,6.774,6.8043,6.7665,6.7967,171000.0
2009-08-03 11:25:00,8.99,8.99,8.96,8.98,383800.0,6.8043,6.8043,6.7816,6.7967,383800.0
2009-08-03 11:30:00,8.98,8.99,8.97,8.97,152800.0,6.7967,6.8043,6.7892,6.7892,152800.0
2009-08-03 11:35:00,8.98,8.99,8.97,8.98,149600.0,6.7967,6.8043,6.7892,6.7967,149600.0
2009-08-03 11:40:00,8.98,9.01,8.97,9.01,362600.0,6.7967,6.8194,6.7892,6.8194,362600.0
2009-08-03 11:45:00,9.01,9.04,8.99,9.03,303000.0,6.8194,6.8421,6.8043,6.8346,303000.0
2009-08-03 11:50:00,9.03,9.04,9.02,9.03,116400.0,6.8346,6.8421,6.827,6.8346,116400.0
2009-08-03 11:55:00,9.03,9.05,9.02,9.04,295200.0,6.8346,6.8497,6.827,6.8421,295200.0
2009-08-03 12:00:00,9.04,9.04,9.01,9.04,402400.0,6.8421,6.8421,6.8194,6.8421,402400.0
2009-08-03 12:05:00,9.04,9.05,9.02,9.03,222800.0,6.8421,6.8497,6.827,6.8346,222800.0
2009-08-03 12:10:00,9.02,9.03,9.01,9.02,97200.0,6.827,6.8346,6.8194,6.827,97200.0
2009-08-03 12:15:00,9.02,9.02,9.0,9.01,116000.0,6.827,6.827,6.8119,6.8194,116000.0
2009-08-03 12:20:00,9.0,9.01,9.0,9.01,147000.0,6.8119,6.8194,6.8119,6.8194,147000.0
2009-08-03 12:25:00,9.01,9.02,8.99,9.0,282200.0,6.8194,6.827,6.8043,6.8119,282200.0
2009-08-03 12:30:00,9.0,9.04,9.0,9.03,308400.0,6.8119,6.8421,6.8119,6.8346,308400.0
2009-08-03 12:35:00,9.03,9.03,9.01,9.03,229200.0,6.8346,6.8346,6.8194,6.8346,229200.0
2009-08-03 12:40:00,9.03,9.04,9.02,9.04,150200.0,6.8346,6.8421,6.827,6.8421,150200.0
2009-08-03 12:45:00,9.03,9.05,9.03,9.03,80400.0,6.8346,6.8497,6.8346,6.8346,80400.0
2009-08-03 12:50:00,9.03,9.05,9.02,9.03,185600.0,6.8346,6.8497,6.827,6.8346,185600.0
2009-08-03 12:55:00,9.04,9.05,9.03,9.04,175400.0,6.8421,6.8497,6.8346,6.8421,175400.0
2009-08-03 13:00:00,9.04,9.06,9.04,9.05,402400.0,6.8421,6.8573,6.8421,6.8497,402400.0
2009-08-03 13:05:00,9.05,9.06,9.05,9.06,134000.0,6.8497,6.8573,6.8497,6.8573,134000.0
2009-08-03 13:10:00,9.06,9.06,9.04,9.05,119400.0,6.8573,6.8573,6.8421,6.8497,119400.0
2009-08-03 13:15:00,9.05,9.06,9.04,9.06,119400.0,6.8497,6.8573,6.8421,6.8573,119400.0
2009-08-03 13:20:00,9.06,9.08,9.06,9.08,79800.0,6.8573,6.8724,6.8573,6.8724,79800.0
2009-08-03 13:25:00,9.07,9.08,9.06,9.06,89400.0,6.8648,6.8724,6.8573,6.8573,89400.0
2009-08-03 13:30:00,9.06,9.08,9.05,9.05,348800.0,6.8573,6.8724,6.8497,6.8497,348800.0
2009-08-03 13:35:00,9.05,9.06,9.05,9.06,281600.0,6.8497,6.8573,6.8497,6.8573,281600.0
2009-08-03 13:40:00,9.06,9.07,9.06,9.07,122400.0,6.8573,6.8648,6.8573,6.8648,122400.0
2009-08-03 13:45:00,9.07,9.08,9.06,9.06,94400.0,6.8648,6.8724,6.8573,6.8573,94400.0
2009-08-03 13:50:00,9.07,9.07,9.05,9.05,233000.0,6.8648,6.8648,6.8497,6.8497,233000.0
2009-08-03 13:55:00,9.06,9.07,9.05,9.06,172000.0,6.8573,6.8648,6.8497,6.8573,172000.0
2009-08-03 14:00:00,9.07,9.11,9.06,9.1,798600.0,6.8648,6.8951,6.8573,6.8876,798600.0
2009-08-03 14:05:00,9.11,9.11,9.1,9.11,655200.0,6.8951,6.8951,6.8876,6.8951,655200.0
2009-08-03 14:10:00,9.11,9.11,9.1,9.11,99400.0,6.8951,6.8951,6.8876,6.8951,99400.0
2009-08-03 14:15:00,9.11,9.11,9.1,9.11,84400.0,6.8951,6.8951,6.8876,6.8951,84400.0
2009-08-03 14:20:00,9.1,9.13,9.1,9.12,342200.0,6.8876,6.9103,6.8876,6.9027,342200.0
2009-08-03 14:25:00,9.12,9.13,9.12,9.12,279800.0,6.9027,6.9103,6.9027,6.9027,279800.0
2009-08-03 14:30:00,9.12,9.13,9.11,9.11,335000.0,6.9027,6.9103,6.8951,6.8951,335000.0
2009-08-03 14:35:00,9.11,9.13,9.11,9.13,131200.0,6.8951,6.9103,6.8951,6.9103,131200.0
2009-08-03 14:40:00,9.13,9.15,9.12,9.15,588600.0,6.9103,6.9254,6.9027,6.9254,588600.0
2009-08-03 14:45:00,9.15,9.15,9.12,9.13,296000.0,6.9254,6.9254,6.9027,6.9103,296000.0
2009-08-03 14:50:00,9.13,9.14,9.13,9.13,179800.0,6.9103,6.9178,6.9103,6.9103,179800.0
2009-08-03 14:55:00,9.14,9.14,9.13,9.13,91200.0,6.9178,6.9178,6.9103,6.9103,91200.0
2009-08-03 15:00:00,9.13,9.13,9.12,9.12,407200.0,6.9103,6.9103,6.9027,6.9027,407200.0
2009-08-03 15:05:00,9.12,9.12,9.11,9.11,188800.0,6.9027,6.9027,6.8951,6.8951,188800.0
2009-08-03 15:10:00,9.11,9.12,9.11,9.12,153600.0,6.8951,6.9027,6.8951,6.9027,153600.0
2009-08-03 15:15:00,9.12,9.13,9.12,9.13,290000.0,6.9027,6.9103,6.9027,6.9103,290000.0
2009-08-03 15:20:00,9.13,9.14,9.13,9.14,294000.0,6.9103,6.9178,6.9103,6.9178,294000.0
2009-08-03 15:25:00,9.14,9.17,9.13,9.15,481000.0,6.9178,6.9405,6.9103,6.9254,481000.0
2009-08-03 15:30:00,9.15,9.15,9.12,9.12,379600.0,6.9254,6.9254,6.9027,6.9027,379600.0
2009-08-03 15:35:00,9.12,9.12,9.09,9.09,617600.0,6.9027,6.9027,6.88,6.88,617600.0
2009-08-03 15:40:00,9.09,9.12,9.08,9.08,498000.0,6.88,6.9027,6.8724,6.8724,498000.0
2009-08-03 15:45:00,9.08,9.11,9.06,9.11,942200.0,6.8724,6.8951,6.8573,6.8951,942200.0
2009-08-03 15:50:00,9.1,9.12,9.1,9.1,919200.0,6.8876,6.9027,6.8876,6.8876,919200.0
2009-08-03 15:55:00,9.1,9.14,9.09,9.13,1170200.0,6.8876,6.9178,6.88,6.9103,1170200.0
2009-08-04 09:30:00,9.05,9.12,9.04,9.11,423600.0,6.8497,6.9027,6.8421,6.8951,423600.0
2009-08-04 09:35:00,9.11,9.17,9.11,9.15,557200.0,6.8951,6.9405,6.8951,6.9254,557200.0
2009-08-04 09:40:00,9.16,9.19,9.15,9.18,544000.0,6.933,6.9557,6.9254,6.9481,544000.0
2009-08-04 09:45:00,9.18,9.2,9.15,9.18,466600.0,6.9481,6.9632,6.9254,6.9481,466600.0
2009-08-04 09:50:00,9.18,9.18,9.13,9.15,441800.0,6.9481,6.9481,6.9103,6.9254,441800.0
2009-08-04 09:55:00,9.15,9.24,9.15,9.22,670200.0,6.9254,6.9935,6.9254,6.9784,670200.0
2009-08-04 10:00:00,9.23,9.24,9.22,9.24,982200.0,6.9859,6.9935,6.9784,6.9935,982200.0
2009-08-04 10:05:00,9.24,9.25,9.22,9.24,436600.0,6.9935,7.0011,6.9784,6.9935,436600.0
2009-08-04 10:10:00,9.24,9.28,9.24,9.27,666600.0,6.9935,7.0238,6.9935,7.0162,666600.0
2009-08-04 10:15:00,9.27,9.29,9.25,9.26,418600.0,7.0162,7.0314,7.0011,7.0087,418600.0
2009-08-04 10:20:00,9.26,9.26,9.19,9.2,900200.0,7.0087,7.0087,6.9557,6.9632,900200.0
2009-08-04 10:25:00,9.2,9.22,9.17,9.19,551800.0,6.9632,6.9784,6.9405,6.9557,551800.0
2009-08-04 10:30:00,9.19,9.22,9.18,9.2,545200.0,6.9557,6.9784,6.9481,6.9632,545200.0
2009-08-04 10:35:00,9.2,9.2,9.17,9.17,256000.0,6.9632,6.9632,6.9405,6.9405,256000.0
2009-08-04 10:40:00,9.17,9.2,9.17,9.2,225200.0,6.9405,6.9632,6.9405,6.9632,225200.0
2009-08-04 10:45:00,9.2,9.22,9.2,9.2,228400.0,6.9632,6.9784,6.9632,6.9632,228400.0
2009-08-04 10:50:00,9.2,9.22,9.2,9.22,298800.0,6.9632,6.9784,6.9632,6.9784,298800.0
2009-08-04 10:55:00,9.22,9.22,9.21,9.22,188800.0,6.9784,6.9784,6.9708,6.9784,188800.0
2009-08-04 11:00:00,9.22,9.24,9.22,9.23,353600.0,6.9784,6.9935,6.9784,6.9859,353600.0
2009-08-04 11:05:00,9.23,9.24,9.2,9.2,614800.0,6.9859,6.9935,6.9632,6.9632,614800.0
2009-08-04 11:10:00,9.21,9.24,9.2,9.24,288400.0,6.9708,6.9935,6.9632,6.9935,288400.0
2009-08-04 11:15:00,9.24,9.24,9.22,9.22,145600.0,6.9935,6.9935,6.9784,6.9784,145600.0
2009-08-04 11:20:00,9.23,9.24,9.2,9.21,223600.0,6.9859,6.9935,6.9632,6.9708,223600.0
2009-08-04 11:25:00,9.21,9.24,9.2,9.22,212000.0,6.9708,6.9935,6.9632,6.9784,212000.0
2009-08-04 11:30:00,9.22,9.24,9.22,9.23,420400.0,6.9784,6.9935,6.9784,6.9859,420400.0
2009-08-04 11:35:00,9.22,9.25,9.22,9.25,221800.0,6.9784,7.0011,6.9784,7.0011,221800.0
2009-08-04 11:40:00,9.24,9.27,9.24,9.26,142400.0,6.9935,7.0162,6.9935,7.0087,142400.0
2009-08-04 11:45:00,9.27,9.27,9.24,9.24,239800.0,7.0162,7.0162,6.9935,6.9935,239800.0
2009-08-04 11:50:00,9.24,9.26,9.24,9.24,236600.0,6.9935,7.0087,6.9935,6.9935,236600.0
2009-08-04 11:55:00,9.25,9.27,9.25,9.27,274400.0,7.0011,7.0162,7.0011,7.0162,274400.0
2009-08-04 12:00:00,9.27,9.27,9.26,9.27,323200.0,7.0162,7.0162,7.0087,7.0162,323200.0
2009-08-04 12:05:00,9.27,9.27,9.27,9.27,91400.0,7.0162,7.0162,7.0162,7.0162,91400.0
2009-08-04 12:10:00,9.27,9.28,9.26,9.27,144200.0,7.0162,7.0238,7.0087,7.0162,144200.0
2009-08-04 12:15:00,9.27,9.28,9.26,9.27,281200.0,7.0162,7.0238,7.0087,7.0162,281200.0
2009-08-04 12:20:00,9.27,9.29,9.27,9.28,149400.0,7.0162,7.0314,7.0162,7.0238,149400.0
2009-08-04 12:25:00,9.28,9.29,9.28,9.28,106400.0,7.0238,7.0314,7.0238,7.0238,106400.0
2009-08-04 12:30:00,9.28,9.28,9.27,9.28,124200.0,7.0238,7.0238,7.0162,7.0238,124200.0
2009-08-04 12:35:00,9.27,9.29,9.27,9.28,149800.0,7.0162,7.0314,7.0162,7.0238,149800.0
2009-08-04 12:40:00,9.29,9.29,9.28,9.28,66000.0,7.0314,7.0314,7.0238,7.0238,66000.0
2009-08-04 12:45:00,9.29,9.3,9.28,9.28,162800.0,7.0314,7.0389,7.0238,7.0238,162800.0
2009-08-04 12:50:00,9.28,9.29,9.28,9.28,167000.0,7.0238,7.0314,7.0238,7.0238,167000.0
2009-08-04 12:55:00,9.29,9.31,9.28,9.3,239800.0,7.0314,7.0465,7.0238,7.0389,239800.0
2009-08-04 13:00:00,9.3,9.32,9.3,9.31,227400.0,7.0389,7.0541,7.0389,7.0465,227400.0
2009-08-04 13:05:00,9.31,9.32,9.31,9.31,140600.0,7.0465,7.0541,7.0465,7.0465,140600.0
2009-08-04 13:10:00,9.32,9.32,9.31,9.31,241600.0,7.0541,7.0541,7.0465,7.0465,241600.0
2009-08-04 13:15:00,9.31,9.31,9.29,9.3,266800.0,7.0465,7.0465,7.0314,7.0389,266800.0
2009-08-04 13:20:00,9.29,9.3,9.29,9.3,130200.0,7.0314,7.0389,7.0314,7.0389,130200.0
2009-08-04 13:25:00,9.29,9.3,9.27,9.28,313400.0,7.0314,7.0389,7.0162,7.0238,313400.0
2009-08-04 13:30:00,9.28,9.28,9.28,9.28,65400.0,7.0238,7.0238,7.0238,7.0238,65400.0
2009-08-04 13:35:00,9.28,9.28,9.26,9.27,248800.0,7.0238,7.0238,7.0087,7.0162,248800.0
2009-08-04 13:40:00,9.27,9.29,9.27,9.28,83400.0,7.0162,7.0314,7.0162,7.0238,83400.0
2009-08-04 13:45:00,9.28,9.29,9.28,9.29,362800.0,7.0238,7.0314,7.0238,7.0314,362800.0
2009-08-04 13:50:00,9.29,9.31,9.29,9.3,907400.0,7.0314,7.0465,7.0314,7.0389,907400.0
2009-08-04 13:55:00,9.3,9.31,9.3,9.3,922600.0,7.0389,7.0465,7.0389,7.0389,922600.0
2009-08-04 14:00:00,9.3,9.31,9.29,9.29,303600.0,7.0389,7.0465,7.0314,7.0314,303600.0
2009-08-04 14:05:00,9.3,9.3,9.29,9.29,297800.0,7.0389,7.0389,7.0314,7.0314,297800.0
2009-08-04 14:10:00,9.29,9.31,9.29,9.31,298400.0,7.0314,7.0465,7.0314,7.0465,298400.0
2009-08-04 14:15:00,9.3,9.31,9.3,9.3,90200.0,7.0389,7.0465,7.0389,7.0389,90200.0
2009-08-04 14:20:00,9.3,9.3,9.29,9.3,214200.0,7.0389,7.0389,7.0314,7.0389,214200.0
2009-08-04 14:25:00,9.3,9.31,9.3,9.31,170200.0,7.0389,7.0465,7.0389,7.0465,170200.0
2009-08-04 14:30:00,9.31,9.33,9.31,9.32,374000.0,7.0465,7.0616,7.0465,7.0541,374000.0
2009-08-04 14:35:00,9.32,9.35,9.32,9.33,224400.0,7.0541,7.0768,7.0541,7.0616,224400.0
2009-08-04 14:40:00,9.34,9.34,9.33,9.33,151800.0,7.0692,7.0692,7.0616,7.0616,151800.0
2009-08-04 14:45:00,9.33,9.33,9.32,9.33,318400.0,7.0616,7.0616,7.0541,7.0616,318400.0
2009-08-04 14:50:00,9.32,9.33,9.31,9.31,592000.0,7.0541,7.0616,7.0465,7.0465,592000.0
2009-08-04 14:55:00,9.32,9.32,9.28,9.29,417200.0,7.0541,7.0541,7.0238,7.0314,417200.0
2009-08-04 15:00:00,9.28,9.31,9.27,9.3,940000.0,7.0238,7.0465,7.0162,7.0389,940000.0
2009-08-04 15:05:00,9.3,9.33,9.3,9.31,491200.0,7.0389,7.0616,7.0389,7.0465,491200.0
2009-08-04 15:10:00,9.32,9.34,9.31,9.33,482800.0,7.0541,7.0692,7.0465,7.0616,482800.0
2009-08-04 15:15:00,9.33,9.33,9.31,9.33,298400.0,7.0616,7.0616,7.0465,7.0616,298400.0
2009-08-04 15:20:00,9.33,9.34,9.31,9.31,514200.0,7.0616,7.0692,7.0465,7.0465,514200.0
2009-08-04 15:25:00,9.31,9.31,9.3,9.3,401600.0,7.0465,7.0465,7.0389,7.0389,401600.0
2009-08-04 15:30:00,9.3,9.31,9.29,9.3,354600.0,7.0389,7.0465,7.0314,7.0389,354600.0
2009-08-04 15:35:00,9.3,9.31,9.3,9.31,398000.0,7.0389,7.0465,7.0389,7.0465,398000.0
2009-08-04 15:40:00,9.31,9.33,9.31,9.32,505000.0,7.0465,7.0616,7.0465,7.0541,505000.0
2009-08-04 15:45:00,9.31,9.33,9.31,9.31,500200.0,7.0465,7.0616,7.0465,7.0465,500200.0
2009-08-04 15:50:00,9.31,9.33,9.31,9.32,776200.0,7.0465,7.0616,7.0465,7.0541,776200.0
2009-08-04 15:55:00,9.33,9.35,9.32,9.35,1051000.0,7.0616,7.0768,7.0541,7.0768,1051000.0
2009-08-05 09:30:00,9.37,9.46,9.33,9.44,558400.0,7.0919,7.16,7.0616,7.1449,558400.0
2009-08-05 09:35:00,9.44,9.46,9.44,9.46,330600.0,7.1449,7.16,7.1449,7.16,330600.0
2009-08-05 09:40:00,9.46,9.49,9.45,9.47,665200.0,7.16,7.1827,7.1525,7.1676,665200.0
2009-08-05 09:45:00,9.47,9.49,9.38,9.41,1164200.0,7.1676,7.1827,7.0995,7.1222,1164200.0
2009-08-05 09:50:00,9.4,9.42,9.33,9.33,1367400.0,7.1146,7.1298,7.0616,7.0616,1367400.0
2009-08-05 09:55:00,9.33,9.33,9.27,9.3,952200.0,7.0616,7.0616,7.0162,7.0389,952200.0
2009-08-05 10:00:00,9.3,9.31,9.25,9.25,1010200.0,7.0389,7.0465,7.0011,7.0011,1010200.0
2009-08-05 10:05:00,9.25,9.28,9.24,9.27,1205400.0,7.0011,7.0238,6.9935,7.0162,1205400.0
2009-08-05 10:10:00,9.26,9.27,9.19,9.22,1095800.0,7.0087,7.0162,6.9557,6.9784,1095800.0
2009-08-05 10:15:00,9.22,9.24,9.19,9.21,575600.0,6.9784,6.9935,6.9557,6.9708,575600.0
2009-08-05 10:20:00,9.21,9.25,9.2,9.24,547600.0,6.9708,7.0011,6.9632,6.9935,547600.0
2009-08-05 10:25:00,9.24,9.27,9.24,9.27,427600.0,6.9935,7.0162,6.9935,7.0162,427600.0
2009-08-05 10:30:00,9.27,9.28,9.25,9.26,519600.0,7.0162,7.0238,7.0011,7.0087,519600.0
2009-08-05 10:35:00,9.26,9.27,9.22,9.22,313000.0,7.0087,7.0162,6.9784,6.9784,313000.0
2009-08-05 10:40:00,9.22,9.24,9.21,9.22,415400.0,6.9784,6.9935,6.9708,6.9784,415400.0
2009-08-05 10:45:00,9.22,9.23,9.2,9.22,330400.0,6.9784,6.9859,6.9632,6.9784,330400.0
2009-08-05 10:50:00,9.22,9.22,9.21,9.22,204600.0,6.9784,6.9784,6.9708,6.9784,204600.0
2009-08-05 10:55:00,9.22,9.24,9.22,9.24,306600.0,6.9784,6.9935,6.9784,6.9935,306600.0
2009-08-05 11:00:00,9.24,9.27,9.24,9.26,427400.0,6.9935,7.0162,6.9935,7.0087,427400.0
2009-08-05 11:05:00,9.26,9.27,9.25,9.26,242400.0,7.0087,7.0162,7.0011,7.0087,242400.0
2009-08-05 11:10:00,9.27,9.27,9.24,9.24,362800.0,7.0162,7.0162,6.9935,6.9935,362800.0
2009-08-05 11:15:00,9.24,9.24,9.2,9.21,571000.0,6.9935,6.9935,6.9632,6.9708,571000.0
2009-08-05 11:20:00,9.21,9.22,9.21,9.21,956200.0,6.9708,6.9784,6.9708,6.9708,956200.0
2009-08-05 11:25:00,9.21,9.22,9.21,9.22,180000.0,6.9708,6.9784,6.9708,6.9784,180000.0
2009-08-05 11:30:00,9.22,9.22,9.21,9.22,259200.0,6.9784,6.9784,6.9708,6.9784,259200.0
2009-08-05 11:35:00,9.22,9.22,9.21,9.22,602600.0,6.9784,6.9784,6.9708,6.9784,602600.0
2009-08-05 11:40:00,9.22,9.22,9.21,9.22,132400.0,6.9784,6.9784,6.9708,6.9784,132400.0
2009-08-05 11:45:00,9.22,9.24,9.22,9.24,220000.0,6.9784,6.9935,6.9784,6.9935,220000.0
2009-08-05 11:50:00,9.23,9.25,9.23,9.24,225400.0,6.9859,7.0011,6.9859,6.9935,225400.0
2009-08-05 11:55:00,9.24,9.26,9.23,9.25,377200.0,6.9935,7.0087,6.9859,7.0011,377200.0
2009-08-05 12:00:00,9.25,9.26,9.24,9.25,326400.0,7.0011,7.0087,6.9935,7.0011,326400.0
2009-08-05 12:05:00,9.24,9.26,9.24,9.25,483600.0,6.9935,7.0087,6.9935,7.0011,483600.0
2009-08-05 12:10:00,9.26,9.28,9.25,9.26,231800.0,7.0087,7.0238,7.0011,7.0087,231800.0
2009-08-05 12:15:00,9.26,9.27,9.26,9.27,424200.0,7.0087,7.0162,7.0087,7.0162,424200.0
2009-08-05 12:20:00,9.26,9.29,9.26,9.29,540200.0,7.0087,7.0314,7.0087,7.0314,540200.0
2009-08-05 12:25:00,9.29,9.3,9.27,9.28,557600.0,7.0314,7.0389,7.0162,7.0238,557600.0
2009-08-05 12:30:00,9.28,9.28,9.27,9.28,689200.0,7.0238,7.0238,7.0162,7.0238,689200.0
2009-08-05 12:35:00,9.28,9.29,9.27,9.29,509200.0,7.0238,7.0314,7.0162,7.0314,509200.0
2009-08-05 12:40:00,9.29,9.31,9.29,9.3,306800.0,7.0314,7.0465,7.0314,7.0389,306800.0
2009-08-05 12:45:00,9.3,9.31,9.29,9.3,303200.0,7.0389,7.0465,7.0314,7.0389,303200.0
2009-08-05 12:50:00,9.3,9.31,9.28,9.29,257800.0,7.0389,7.0465,7.0238,7.0314,257800.0
2009-08-05 12:55:00,9.28,9.29,9.25,9.26,549200.0,7.0238,7.0314,7.0011,7.0087,549200.0
2009-08-05 13:00:00,9.26,9.27,9.24,9.24,355200.0,7.0087,7.0162,6.9935,6.9935,355200.0
2009-08-05 13:05:00,9.24,9.24,9.22,9.22,362400.0,6.9935,6.9935,6.9784,6.9784,362400.0
2009-08-05 13:10:00,9.22,9.23,9.22,9.22,174200.0,6.9784,6.9859,6.9784,6.9784,174200.0
2009-08-05 13:15:00,9.22,9.22,9.21,9.22,149200.0,6.9784,6.9784,6.9708,6.9784,149200.0
2009-08-05 13:20:00,9.22,9.22,9.21,9.22,131600.0,6.9784,6.9784,6.9708,6.9784,131600.0
2009-08-05 13:25:00,9.22,9.27,9.22,9.26,274400.0,6.9784,7.0162,6.9784,7.0087,274400.0
2009-08-05 13:30:00,9.26,9.27,9.24,9.25,190600.0,7.0087,7.0162,6.9935,7.0011,190600.0
2009-08-05 13:35:00,9.24,9.25,9.22,9.24,267200.0,6.9935,7.0011,6.9784,6.9935,267200.0
2009-08-05 13:40:00,9.24,9.24,9.22,9.22,224000.0,6.9935,6.9935,6.9784,6.9784,224000.0
2009-08-05 13:45:00,9.22,9.23,9.21,9.21,231400.0,6.9784,6.9859,6.9708,6.9708,231400.0
2009-08-05 13:50:00,9.22,9.22,9.2,9.22,430600.0,6.9784,6.9784,6.9632,6.9784,430600.0
2009-08-05 13:55:00,9.22,9.23,9.21,9.22,507600.0,6.9784,6.9859,6.9708,6.9784,507600.0
2009-08-05 14:00:00,9.22,9.24,9.22,9.24,354800.0,6.9784,6.9935,6.9784,6.9935,354800.0
2009-08-05 14:05:00,9.24,9.24,9.23,9.24,109800.0,6.9935,6.9935,6.9859,6.9935,109800.0
2009-08-05 14:10:00,9.24,9.25,9.24,9.24,139600.0,6.9935,7.0011,6.9935,6.9935,139600.0
2009-08-05 14:15:00,9.25,9.25,9.24,9.24,363400.0,7.0011,7.0011,6.9935,6.9935,363400.0
2009-08-05 14:20:00,9.24,9.24,9.22,9.23,185000.0,6.9935,6.9935,6.9784,6.9859,185000.0
2009-08-05 14:25:00,9.23,9.24,9.21,9.23,387200.0,6.9859,6.9935,6.9708,6.9859,387200.0
2009-08-05 14:30:00,9.23,9.24,9.22,9.22,211800.0,6.9859,6.9935,6.9784,6.9784,211800.0
2009-08-05 14:35:00,9.22,9.24,9.21,9.21,271800.0,6.9784,6.9935,6.9708,6.9708,271800.0
2009-08-05 14:40:00,9.22,9.25,9.2,9.25,346800.0,6.9784,7.0011,6.9632,7.0011,346800.0
2009-08-05 14:45:00,9.25,9.28,9.24,9.28,565600.0,7.0011,7.0238,6.9935,7.0238,565600.0
2009-08-05 14:50:00,9.28,9.28,9.27,9.27,312000.0,7.0238,7.0238,7.0162,7.0162,312000.0
2009-08-05 14:55:00,9.28,9.28,9.26,9.26,375200.0,7.0238,7.0238,7.0087,7.0087,375200.0
2009-08-05 15:00:00,9.26,9.28,9.26,9.28,301400.0,7.0087,7.0238,7.0087,7.0238,301400.0
2009-08-05 15:05:00,9.28,9.28,9.26,9.26,135400.0,7.0238,7.0238,7.0087,7.0087,135400.0
2009-08-05 15:10:00,9.27,9.3,9.26,9.3,437400.0,7.0162,7.0389,7.0087,7.0389,437400.0
2009-08-05 15:15:00,9.3,9.3,9.29,9.29,140600.0,7.0389,7.0389,7.0314,7.0314,140600.0
2009-08-05 15:20:00,9.29,9.31,9.28,9.28,305800.0,7.0314,7.0465,7.0238,7.0238,305800.0
2009-08-05 15:25:00,9.29,9.31,9.28,9.3,389800.0,7.0314,7.0465,7.0238,7.0389,389800.0
2009-08-05 15:30:00,9.3,9.31,9.27,9.28,600400.0,7.0389,7.0465,7.0162,7.0238,600400.0
2009-08-05 15:35:00,9.28,9.29,9.27,9.29,388000.0,7.0238,7.0314,7.0162,7.0314,388000.0
2009-08-05 15:40:00,9.28,9.29,9.27,9.28,551000.0,7.0238,7.0314,7.0162,7.0238,551000.0
2009-08-05 15:45:00,9.28,9.28,9.24,9.24,436800.0,7.0238,7.0238,6.9935,6.9935,436800.0
2009-08-05 15:50:00,9.24,9.26,9.22,9.26,684800.0,6.9935,7.0087,6.9784,7.0087,684800.0
2009-08-05 15:55:00,9.26,9.26,9.24,9.25,945600.0,7.0087,7.0087,6.9935,7.0011,945600.0
2009-08-06 09:30:00,9.22,9.29,9.21,9.28,530400.0,6.9784,7.0314,6.9708,7.0238,530400.0
2009-08-06 09:35:00,9.28,9.29,9.21,9.27,401600.0,7.0238,7.0314,6.9708,7.0162,401600.0
2009-08-06 09:40:00,9.28,9.31,9.24,9.25,554800.0,7.0238,7.0465,6.9935,7.0011,554800.0
2009-08-06 09:45:00,9.25,9.26,9.18,9.19,534200.0,7.0011,7.0087,6.9481,6.9557,534200.0
2009-08-06 09:50:00,9.19,9.23,9.19,9.21,687400.0,6.9557,6.9859,6.9557,6.9708,687400.0
2009-08-06 09:55:00,9.21,9.24,9.2,9.24,557000.0,6.9708,6.9935,6.9632,6.9935,557000.0
2009-08-06 10:00:00,9.24,9.24,9.18,9.19,608000.0,6.9935,6.9935,6.9481,6.9557,608000.0
2009-08-06 10:05:00,9.19,9.21,9.17,9.17,448600.0,6.9557,6.9708,6.9405,6.9405,448600.0
2009-08-06 10:10:00,9.17,9.19,9.15,9.15,542400.0,6.9405,6.9557,6.9254,6.9254,542400.0
2009-08-06 10:15:00,9.15,9.16,9.11,9.15,655400.0,6.9254,6.933,6.8951,6.9254,655400.0
2009-08-06 10:20:00,9.15,9.15,9.12,9.15,745400.0,6.9254,6.9254,6.9027,6.9254,745400.0
2009-08-06 10:25:00,9.15,9.15,9.1,9.13,553400.0,6.9254,6.9254,6.8876,6.9103,553400.0
2009-08-06 10:30:00,9.13,9.18,9.12,9.17,292600.0,6.9103,6.9481,6.9027,6.9405,292600.0
2009-08-06 10:35:00,9.17,9.19,9.15,9.19,248200.0,6.9405,6.9557,6.9254,6.9557,248200.0
2009-08-06 10:40:00,9.19,9.19,9.15,9.15,254200.0,6.9557,6.9557,6.9254,6.9254,254200.0
2009-08-06 10:45:00,9.15,9.18,9.15,9.17,232000.0,6.9254,6.9481,6.9254,6.9405,232000.0
2009-08-06 10:50:00,9.17,9.17,9.13,9.13,149400.0,6.9405,6.9405,6.9103,6.9103,149400.0
2009-08-06 10:55:00,9.13,9.14,9.12,9.14,114600.0,6.9103,6.9178,6.9027,6.9178,114600.0
2009-08-06 11:00:00,9.14,9.18,9.13,9.17,189600.0,6.9178,6.9481,6.9103,6.9405,189600.0
2009-08-06 11:05:00,9.18,9.19,9.15,9.16,257400.0,6.9481,6.9557,6.9254,6.933,257400.0
2009-08-06 11:10:00,9.16,9.19,9.15,9.18,233400.0,6.933,6.9557,6.9254,6.9481,233400.0
2009-08-06 11:15:00,9.18,9.2,9.17,9.17,265400.0,6.9481,6.9632,6.9405,6.9405,265400.0
2009-08-06 11:20:00,9.17,9.18,9.17,9.17,159000.0,6.9405,6.9481,6.9405,6.9405,159000.0
2009-08-06 11:25:00,9.17,9.19,9.16,9.18,261200.0,6.9405,6.9557,6.933,6.9481,261200.0
2009-08-06 11:30:00,9.17,9.19,9.15,9.15,1527400.0,6.9405,6.9557,6.9254,6.9254,1527400.0
2009-08-06 11:35:00,9.15,9.18,9.15,9.17,164000.0,6.9254,6.9481,6.9254,6.9405,164000.0
2009-08-06 11:40:00,9.17,9.19,9.17,9.18,149000.0,6.9405,6.9557,6.9405,6.9481,149000.0
2009-08-06 11:45:00,9.17,9.22,9.17,9.21,268600.0,6.9405,6.9784,6.9405,6.9708,268600.0
2009-08-06 11:50:00,9.21,9.22,9.18,9.18,179000.0,6.9708,6.9784,6.9481,6.9481,179000.0
2009-08-06 11:55:00,9.18,9.18,9.17,9.18,113200.0,6.9481,6.9481,6.9405,6.9481,113200.0
2009-08-06 12:00:00,9.18,9.19,9.17,9.19,216800.0,6.9481,6.9557,6.9405,6.9557,216800.0
2009-08-06 12:05:00,9.19,9.2,9.17,9.17,227400.0,6.9557,6.9632,6.9405,6.9405,227400.0
2009-08-06 12:10:00,9.17,9.17,9.13,9.13,218000.0,6.9405,6.9405,6.9103,6.9103,218000.0
2009-08-06 12:15:00,9.13,9.15,9.1,9.13,997200.0,6.9103,6.9254,6.8876,6.9103,997200.0
2009-08-06 12:20:00,9.13,9.13,9.11,9.13,179600.0,6.9103,6.9103,6.8951,6.9103,179600.0
2009-08-06 12:25:00,9.13,9.15,9.13,9.13,912200.0,6.9103,6.9254,6.9103,6.9103,912200.0
2009-08-06 12:30:00,9.13,9.17,9.13,9.15,271200.0,6.9103,6.9405,6.9103,6.9254,271200.0
2009-08-06 12:35:00,9.15,9.17,9.15,9.16,307800.0,6.9254,6.9405,6.9254,6.933,307800.0
2009-08-06 12:40:00,9.17,9.2,9.16,9.18,196600.0,6.9405,6.9632,6.933,6.9481,196600.0
2009-08-06 12:45:00,9.18,9.19,9.18,9.18,12000.0,6.9481,6.9557,6.9481,6.9481,12000.0
2009-08-06 12:50:00,9.19,9.19,9.14,9.15,171600.0,6.9557,6.9557,6.9178,6.9254,171600.0
2009-08-06 12:55:00,9.15,9.15,9.14,9.15,87000.0,6.9254,6.9254,6.9178,6.9254,87000.0
2009-08-06 13:00:00,9.15,9.16,9.15,9.15,188000.0,6.9254,6.933,6.9254,6.9254,188000.0
2009-08-06 13:05:00,9.16,9.18,9.14,9.17,313800.0,6.933,6.9481,6.9178,6.9405,313800.0
2009-08-06 13:10:00,9.17,9.18,9.16,9.17,104800.0,6.9405,6.9481,6.933,6.9405,104800.0
2009-08-06 13:15:00,9.18,9.18,9.17,9.17,84400.0,6.9481,6.9481,6.9405,6.9405,84400.0
2009-08-06 13:20:00,9.17,9.19,9.17,9.19,137600.0,6.9405,6.9557,6.9405,6.9557,137600.0
2009-08-06 13:25:00,9.19,9.19,9.17,9.17,107800.0,6.9557,6.9557,6.9405,6.9405,107800.0
2009-08-06 13:30:00,9.18,9.21,9.17,9.19,340800.0,6.9481,6.9708,6.9405,6.9557,340800.0
2009-08-06 13:35:00,9.2,9.2,9.19,9.19,56600.0,6.9632,6.9632,6.9557,6.9557,56600.0
2009-08-06 13:40:00,9.19,9.19,9.17,9.18,326600.0,6.9557,6.9557,6.9405,6.9481,326600.0
2009-08-06 13:45:00,9.18,9.19,9.17,9.18,459600.0,6.9481,6.9557,6.9405,6.9481,459600.0
2009-08-06 13:50:00,9.18,9.18,9.17,9.18,119800.0,6.9481,6.9481,6.9405,6.9481,119800.0
2009-08-06 13:55:00,9.18,9.19,9.18,9.18,189200.0,6.9481,6.9557,6.9481,6.9481,189200.0
2009-08-06 14:00:00,9.18,9.18,9.16,9.17,345000.0,6.9481,6.9481,6.933,6.9405,345000.0
2009-08-06 14:05:00,9.17,9.18,9.15,9.17,330000.0,6.9405,6.9481,6.9254,6.9405,330000.0
2009-08-06 14:10:00,9.18,9.18,9.15,9.16,251400.0,6.9481,6.9481,6.9254,6.933,251400.0
2009-08-06 14:15:00,9.16,9.17,9.15,9.16,223800.0,6.933,6.9405,6.9254,6.933,223800.0
2009-08-06 14:20:00,9.17,9.18,9.15,9.17,286600.0,6.9405,6.9481,6.9254,6.9405,286600.0
2009-08-06 14:25:00,9.18,9.19,9.16,9.16,160000.0,6.9481,6.9557,6.933,6.933,160000.0
2009-08-06 14:30:00,9.17,9.17,9.14,9.15,126000.0,6.9405,6.9405,6.9178,6.9254,126000.0
2009-08-06 14:35:00,9.15,9.15,9.13,9.13,169600.0,6.9254,6.9254,6.9103,6.9103,169600.0
2009-08-06 14:40:00,9.13,9.13,9.13,9.13,95600.0,6.9103,6.9103,6.9103,6.9103,95600.0
2009-08-06 14:45:00,9.13,9.15,9.12,9.15,206400.0,6.9103,6.9254,6.9027,6.9254,206400.0
2009-08-06 14:50:00,9.15,9.15,9.15,9.15,110200.0,6.9254,6.9254,6.9254,6.9254,110200.0
2009-08-06 14:55:00,9.15,9.16,9.15,9.15,219400.0,6.9254,6.933,6.9254,6.9254,219400.0
2009-08-06 15:00:00,9.15,9.19,9.15,9.18,318800.0,6.9254,6.9557,6.9254,6.9481,318800.0
2009-08-06 15:05:00,9.18,9.19,9.18,9.19,179400.0,6.9481,6.9557,6.9481,6.9557,179400.0
2009-08-06 15:10:00,9.19,9.19,9.17,9.18,146400.0,6.9557,6.9557,6.9405,6.9481,146400.0
2009-08-06 15:15:00,9.18,9.2,9.18,9.2,148600.0,6.9481,6.9632,6.9481,6.9632,148600.0
2009-08-06 15:20:00,9.2,9.21,9.18,9.2,295400.0,6.9632,6.9708,6.9481,6.9632,295400.0
2009-08-06 15:25:00,9.2,9.2,9.19,9.2,168600.0,6.9632,6.9632,6.9557,6.9632,168600.0
2009-08-06 15:30:00,9.2,9.21,9.16,9.17,423200.0,6.9632,6.9708,6.933,6.9405,423200.0
2009-08-06 15:35:00,9.17,9.17,9.15,9.15,323600.0,6.9405,6.9405,6.9254,6.9254,323600.0
2009-08-06 15:40:00,9.15,9.16,9.13,9.15,463800.0,6.9254,6.933,6.9103,6.9254,463800.0
2009-08-06 15:45:00,9.15,9.17,9.15,9.15,377800.0,6.9254,6.9405,6.9254,6.9254,377800.0
2009-08-06 15:50:00,9.16,9.16,9.13,9.13,687600.0,6.933,6.933,6.9103,6.9103,687600.0
2009-08-06 15:55:00,9.13,9.15,9.13,9.15,1085000.0,6.9103,6.9254,6.9103,6.9254,1085000.0
2009-08-07 09:30:00,9.29,9.35,9.25,9.29,631600.0,7.0314,7.0768,7.0011,7.0314,631600.0
2009-08-07 09:35:00,9.29,9.33,9.28,9.29,737600.0,7.0314,7.0616,7.0238,7.0314,737600.0
2009-08-07 09:40:00,9.29,9.3,9.25,9.3,386400.0,7.0314,7.0389,7.0011,7.0389,386400.0
2009-08-07 09:45:00,9.3,9.33,9.29,9.31,849000.0,7.0389,7.0616,7.0314,7.0465,849000.0
2009-08-07 09:50:00,9.31,9.35,9.31,9.34,453800.0,7.0465,7.0768,7.0465,7.0692,453800.0
2009-08-07 09:55:00,9.34,9.35,9.24,9.24,449200.0,7.0692,7.0768,6.9935,6.9935,449200.0
2009-08-07 10:00:00,9.24,9.25,9.22,9.24,371000.0,6.9935,7.0011,6.9784,6.9935,371000.0
2009-08-07 10:05:00,9.24,9.26,9.22,9.26,379000.0,6.9935,7.0087,6.9784,7.0087,379000.0
2009-08-07 10:10:00,9.26,9.3,9.26,9.26,317800.0,7.0087,7.0389,7.0087,7.0087,317800.0
2009-08-07 10:15:00,9.26,9.3,9.24,9.3,302200.0,7.0087,7.0389,6.9935,7.0389,302200.0
2009-08-07 10:20:00,9.31,9.31,9.27,9.29,353600.0,7.0465,7.0465,7.0162,7.0314,353600.0
2009-08-07 10:25:00,9.29,9.31,9.28,9.31,209400.0,7.0314,7.0465,7.0238,7.0465,209400.0
2009-08-07 10:30:00,9.31,9.34,9.31,9.33,264000.0,7.0465,7.0692,7.0465,7.0616,264000.0
2009-08-07 10:35:00,9.33,9.38,9.33,9.38,456400.0,7.0616,7.0995,7.0616,7.0995,456400.0
2009-08-07 10:40:00,9.38,9.38,9.34,9.36,486800.0,7.0995,7.0995,7.0692,7.0843,486800.0
2009-08-07 10:45:00,9.36,9.38,9.36,9.37,220800.0,7.0843,7.0995,7.0843,7.0919,220800.0
2009-08-07 10:50:00,9.37,9.38,9.37,9.37,220600.0,7.0919,7.0995,7.0919,7.0919,220600.0
2009-08-07 10:55:00,9.37,9.4,9.37,9.4,408400.0,7.0919,7.1146,7.0919,7.1146,408400.0
2009-08-07 11:00:00,9.4,9.41,9.39,9.41,298600.0,7.1146,7.1222,7.107,7.1222,298600.0
2009-08-07 11:05:00,9.41,9.43,9.41,9.43,298600.0,7.1222,7.1373,7.1222,7.1373,298600.0
2009-08-07 11:10:00,9.43,9.44,9.42,9.44,186600.0,7.1373,7.1449,7.1298,7.1449,186600.0
2009-08-07 11:15:00,9.44,9.45,9.44,9.45,136600.0,7.1449,7.1525,7.1449,7.1525,136600.0
2009-08-07 11:20:00,9.45,9.45,9.44,9.45,146000.0,7.1525,7.1525,7.1449,7.1525,146000.0
2009-08-07 11:25:00,9.45,9.46,9.45,9.45,278800.0,7.1525,7.16,7.1525,7.1525,278800.0
2009-08-07 11:30:00,9.45,9.46,9.45,9.46,134600.0,7.1525,7.16,7.1525,7.16,134600.0
2009-08-07 11:35:00,9.46,9.47,9.46,9.47,80000.0,7.16,7.1676,7.16,7.1676,80000.0
2009-08-07 11:40:00,9.47,9.49,9.47,9.47,896200.0,7.1676,7.1827,7.1676,7.1676,896200.0
2009-08-07 11:45:00,9.47,9.47,9.44,9.44,365000.0,7.1676,7.1676,7.1449,7.1449,365000.0
2009-08-07 11:50:00,9.44,9.45,9.41,9.41,204400.0,7.1449,7.1525,7.1222,7.1222,204400.0
2009-08-07 11:55:00,9.41,9.46,9.4,9.43,336200.0,7.1222,7.16,7.1146,7.1373,336200.0
2009-08-07 12:00:00,9.44,9.44,9.43,9.44,149000.0,7.1449,7.1449,7.1373,7.1449,149000.0
2009-08-07 12:05:00,9.43,9.44,9.4,9.4,111000.0,7.1373,7.1449,7.1146,7.1146,111000.0
2009-08-07 12:10:00,9.4,9.41,9.39,9.39,120000.0,7.1146,7.1222,7.107,7.107,120000.0
2009-08-07 12:15:00,9.39,9.4,9.38,9.38,205000.0,7.107,7.1146,7.0995,7.0995,205000.0
2009-08-07 12:20:00,9.38,9.38,9.38,9.38,80200.0,7.0995,7.0995,7.0995,7.0995,80200.0
2009-08-07 12:25:00,9.38,9.39,9.38,9.38,198600.0,7.0995,7.107,7.0995,7.0995,198600.0
2009-08-07 12:30:00,9.38,9.42,9.38,9.41,175000.0,7.0995,7.1298,7.0995,7.1222,175000.0
2009-08-07 12:35:00,9.42,9.43,9.41,9.43,119800.0,7.1298,7.1373,7.1222,7.1373,119800.0
2009-08-07 12:40:00,9.43,9.44,9.42,9.44,120000.0,7.1373,7.1449,7.1298,7.1449,120000.0
2009-08-07 12:45:00,9.44,9.46,9.44,9.45,277000.0,7.1449,7.16,7.1449,7.1525,277000.0
2009-08-07 12:50:00,9.46,9.47,9.46,9.47,161600.0,7.16,7.1676,7.16,7.1676,161600.0
2009-08-07 12:55:00,9.47,9.48,9.47,9.47,102400.0,7.1676,7.1752,7.1676,7.1676,102400.0
2009-08-07 13:00:00,9.47,9.49,9.47,9.48,272800.0,7.1676,7.1827,7.1676,7.1752,272800.0
2009-08-07 13:05:00,9.48,9.49,9.47,9.47,143400.0,7.1752,7.1827,7.1676,7.1676,143400.0
2009-08-07 13:10:00,9.47,9.48,9.47,9.47,324800.0,7.1676,7.1752,7.1676,7.1676,324800.0
2009-08-07 13:15:00,9.47,9.49,9.47,9.49,236800.0,7.1676,7.1827,7.1676,7.1827,236800.0
2009-08-07 13:20:00,9.49,9.49,9.49,9.49,112200.0,7.1827,7.1827,7.1827,7.1827,112200.0
2009-08-07 13:25:00,9.49,9.5,9.49,9.5,333800.0,7.1827,7.1903,7.1827,7.1903,333800.0
2009-08-07 13:30:00,9.49,9.5,9.49,9.5,164200.0,7.1827,7.1903,7.1827,7.1903,164200.0
2009-08-07 13:35:00,9.5,9.53,9.49,9.52,698400.0,7.1903,7.213,7.1827,7.2054,698400.0
2009-08-07 13:40:00,9.51,9.52,9.49,9.49,330800.0,7.1979,7.2054,7.1827,7.1827,330800.0
2009-08-07 13:45:00,9.49,9.49,9.49,9.49,86200.0,7.1827,7.1827,7.1827,7.1827,86200.0
2009-08-07 13:50:00,9.49,9.52,9.48,9.51,991400.0,7.1827,7.2054,7.1752,7.1979,991400.0
2009-08-07 13:55:00,9.52,9.52,9.51,9.51,134000.0,7.2054,7.2054,7.1979,7.1979,134000.0
2009-08-07 14:00:00,9.51,9.54,9.51,9.54,267600.0,7.1979,7.2206,7.1979,7.2206,267600.0
2009-08-07 14:05:00,9.54,9.55,9.54,9.55,523000.0,7.2206,7.2281,7.2206,7.2281,523000.0
2009-08-07 14:10:00,9.55,9.57,9.55,9.57,798600.0,7.2281,7.2433,7.2281,7.2433,798600.0
2009-08-07 14:15:00,9.57,9.57,9.56,9.56,172800.0,7.2433,7.2433,7.2357,7.2357,172800.0
2009-08-07 14:20:00,9.56,9.56,9.54,9.55,279400.0,7.2357,7.2357,7.2206,7.2281,279400.0
2009-08-07 14:25:00,9.54,9.56,9.54,9.56,236800.0,7.2206,7.2357,7.2206,7.2357,236800.0
2009-08-07 14:30:00,9.56,9.57,9.56,9.57,437000.0,7.2357,7.2433,7.2357,7.2433,437000.0
2009-08-07 14:35:00,9.56,9.58,9.56,9.57,294400.0,7.2357,7.2509,7.2357,7.2433,294400.0
2009-08-07 14:40:00,9.56,9.57,9.55,9.56,306800.0,7.2357,7.2433,7.2281,7.2357,306800.0
2009-08-07 14:45:00,9.55,9.56,9.55,9.56,250000.0,7.2281,7.2357,7.2281,7.2357,250000.0
2009-08-07 14:50:00,9.56,9.56,9.55,9.55,181200.0,7.2357,7.2357,7.2281,7.2281,181200.0
2009-08-07 14:55:00,9.56,9.56,9.54,9.55,302600.0,7.2357,7.2357,7.2206,7.2281,302600.0
2009-08-07 15:00:00,9.55,9.55,9.52,9.53,408200.0,7.2281,7.2281,7.2054,7.213,408200.0
2009-08-07 15:05:00,9.53,9.54,9.5,9.52,549800.0,7.213,7.2206,7.1903,7.2054,549800.0
2009-08-07 15:10:00,9.52,9.52,9.5,9.51,374400.0,7.2054,7.2054,7.1903,7.1979,374400.0
2009-08-07 15:15:00,9.51,9.53,9.51,9.51,237600.0,7.1979,7.213,7.1979,7.1979,237600.0
2009-08-07 15:20:00,9.51,9.51,9.47,9.51,285000.0,7.1979,7.1979,7.1676,7.1979,285000.0
2009-08-07 15:25:00,9.5,9.51,9.49,9.51,319000.0,7.1903,7.1979,7.1827,7.1979,319000.0
2009-08-07 15:30:00,9.51,9.54,9.49,9.54,437000.0,7.1979,7.2206,7.1827,7.2206,437000.0
2009-08-07 15:35:00,9.54,9.56,9.52,9.53,491600.0,7.2206,7.2357,7.2054,7.213,491600.0
2009-08-07 15:40:00,9.52,9.57,9.52,9.57,897600.0,7.2054,7.2433,7.2054,7.2433,897600.0
2009-08-07 15:45:00,9.56,9.57,9.52,9.55,1391200.0,7.2357,7.2433,7.2054,7.2281,1391200.0
2009-08-07 15:50:00,9.56,9.56,9.53,9.55,680600.0,7.2357,7.2357,7.213,7.2281,680600.0
2009-08-07 15:55:00,9.55,9.55,9.52,9.52,971000.0,7.2281,7.2281,7.2054,7.2054,971000.0
2009-08-10 09:30:00,9.4,9.49,9.37,9.49,470800.0,7.1146,7.1827,7.0919,7.1827,470800.0
2009-08-10 09:35:00,9.49,9.5,9.47,9.47,316400.0,7.1827,7.1903,7.1676,7.1676,316400.0
2009-08-10 09:40:00,9.47,9.55,9.47,9.55,1430800.0,7.1676,7.2281,7.1676,7.2281,1430800.0
2009-08-10 09:45:00,9.55,9.56,9.46,9.47,422400.0,7.2281,7.2357,7.16,7.1676,422400.0
2009-08-10 09:50:00,9.48,9.52,9.47,9.49,327400.0,7.1752,7.2054,7.1676,7.1827,327400.0
2009-08-10 09:55:00,9.49,9.54,9.49,9.52,438200.0,7.1827,7.2206,7.1827,7.2054,438200.0
2009-08-10 10:00:00,9.52,9.53,9.47,9.49,650600.0,7.2054,7.213,7.1676,7.1827,650600.0
2009-08-10 10:05:00,9.49,9.52,9.47,9.49,678200.0,7.1827,7.2054,7.1676,7.1827,678200.0
2009-08-10 10:10:00,9.49,9.53,9.49,9.53,200600.0,7.1827,7.213,7.1827,7.213,200600.0
2009-08-10 10:15:00,9.53,9.56,9.52,9.56,634400.0,7.213,7.2357,7.2054,7.2357,634400.0
2009-08-10 10:20:00,9.55,9.56,9.54,9.56,445000.0,7.2281,7.2357,7.2206,7.2357,445000.0
2009-08-10 10:25:00,9.56,9.65,9.56,9.65,1465200.0,7.2357,7.3038,7.2357,7.3038,1465200.0
2009-08-10 10:30:00,9.65,9.68,9.65,9.68,649600.0,7.3038,7.3265,7.3038,7.3265,649600.0
2009-08-10 10:35:00,9.68,9.69,9.63,9.67,704000.0,7.3265,7.3341,7.2887,7.319,704000.0
2009-08-10 10:40:00,9.67,9.67,9.62,9.63,349600.0,7.319,7.319,7.2811,7.2887,349600.0
2009-08-10 10:45:00,9.63,9.67,9.63,9.67,321800.0,7.2887,7.319,7.2887,7.319,321800.0
2009-08-10 10:50:00,9.67,9.67,9.64,9.65,378000.0,7.319,7.319,7.2963,7.3038,378000.0
2009-08-10 10:55:00,9.65,9.67,9.65,9.67,253800.0,7.3038,7.319,7.3038,7.319,253800.0
2009-08-10 11:00:00,9.67,9.67,9.63,9.67,385600.0,7.319,7.319,7.2887,7.319,385600.0
2009-08-10 11:05:00,9.67,9.67,9.63,9.63,285200.0,7.319,7.319,7.2887,7.2887,285200.0
2009-08-10 11:10:00,9.63,9.64,9.63,9.63,259200.0,7.2887,7.2963,7.2887,7.2887,259200.0
2009-08-10 11:15:00,9.63,9.65,9.62,9.63,413600.0,7.2887,7.3038,7.2811,7.2887,413600.0
2009-08-10 11:20:00,9.63,9.64,9.63,9.64,301600.0,7.2887,7.2963,7.2887,7.2963,301600.0
2009-08-10 11:25:00,9.64,9.65,9.62,9.64,242600.0,7.2963,7.3038,7.2811,7.2963,242600.0
2009-08-10 11:30:00,9.64,9.65,9.63,9.64,173000.0,7.2963,7.3038,7.2887,7.2963,173000.0
2009-08-10 11:35:00,9.64,9.65,9.63,9.65,371600.0,7.2963,7.3038,7.2887,7.3038,371600.0
2009-08-10 11:40:00,9.65,9.65,9.63,9.63,151200.0,7.3038,7.3038,7.2887,7.2887,151200.0
2009-08-10 11:45:00,9.63,9.65,9.63,9.63,308800.0,7.2887,7.3038,7.2887,7.2887,308800.0
2009-08-10 11:50:00,9.63,9.65,9.6,9.6,422400.0,7.2887,7.3038,7.266,7.266,422400.0
2009-08-10 11:55:00,9.6,9.61,9.6,9.61,139200.0,7.266,7.2736,7.266,7.2736,139200.0
2009-08-10 12:00:00,9.61,9.63,9.6,9.63,246800.0,7.2736,7.2887,7.266,7.2887,246800.0
2009-08-10 12:05:00,9.63,9.65,9.62,9.63,126600.0,7.2887,7.3038,7.2811,7.2887,126600.0
2009-08-10 12:10:00,9.63,9.63,9.61,9.62,151200.0,7.2887,7.2887,7.2736,7.2811,151200.0
2009-08-10 12:15:00,9.61,9.63,9.61,9.62,310200.0,7.2736,7.2887,7.2736,7.2811,310200.0
2009-08-10 12:20:00,9.62,9.64,9.62,9.63,278800.0,7.2811,7.2963,7.2811,7.2887,278800.0
2009-08-10 12:25:00,9.63,9.63,9.61,9.62,328000.0,7.2887,7.2887,7.2736,7.2811,328000.0
2009-08-10 12:30:00,9.62,9.63,9.61,9.63,441200.0,7.2811,7.2887,7.2736,7.2887,441200.0
2009-08-10 12:35:00,9.63,9.63,9.61,9.61,178600.0,7.2887,7.2887,7.2736,7.2736,178600.0
2009-08-10 12:40:00,9.61,9.63,9.59,9.59,328600.0,7.2736,7.2887,7.2584,7.2584,328600.0
2009-08-10 12:45:00,9.59,9.61,9.59,9.6,298600.0,7.2584,7.2736,7.2584,7.266,298600.0
2009-08-10 12:50:00,9.6,9.63,9.59,9.63,794000.0,7.266,7.2887,7.2584,7.2887,794000.0
2009-08-10 12:55:00,9.62,9.63,9.6,9.6,301600.0,7.2811,7.2887,7.266,7.266,301600.0
2009-08-10 13:00:00,9.6,9.61,9.58,9.58,282200.0,7.266,7.2736,7.2509,7.2509,282200.0
2009-08-10 13:05:00,9.58,9.59,9.55,9.56,556000.0,7.2509,7.2584,7.2281,7.2357,556000.0
2009-08-10 13:10:00,9.56,9.56,9.55,9.56,243200.0,7.2357,7.2357,7.2281,7.2357,243200.0
2009-08-10 13:15:00,9.55,9.56,9.54,9.55,220800.0,7.2281,7.2357,7.2206,7.2281,220800.0
2009-08-10 13:20:00,9.55,9.56,9.52,9.52,685400.0,7.2281,7.2357,7.2054,7.2054,685400.0
2009-08-10 13:25:00,9.52,9.54,9.52,9.53,280800.0,7.2054,7.2206,7.2054,7.213,280800.0
2009-08-10 13:30:00,9.53,9.56,9.52,9.56,260000.0,7.213,7.2357,7.2054,7.2357,260000.0
2009-08-10 13:35:00,9.56,9.57,9.55,9.56,217000.0,7.2357,7.2433,7.2281,7.2357,217000.0
2009-08-10 13:40:00,9.56,9.59,9.56,9.58,238400.0,7.2357,7.2584,7.2357,7.2509,238400.0
2009-08-10 13:45:00,9.58,9.59,9.56,9.56,232000.0,7.2509,7.2584,7.2357,7.2357,232000.0
2009-08-10 13:50:00,9.56,9.57,9.56,9.56,129600.0,7.2357,7.2433,7.2357,7.2357,129600.0
2009-08-10 13:55:00,9.56,9.56,9.56,9.56,79400.0,7.2357,7.2357,7.2357,7.2357,79400.0
2009-08-10 14:00:00,9.56,9.56,9.54,9.54,203200.0,7.2357,7.2357,7.2206,7.2206,203200.0
2009-08-10 14:05:00,9.54,9.56,9.54,9.54,491200.0,7.2206,7.2357,7.2206,7.2206,491200.0
2009-08-10 14:10:00,9.54,9.56,9.53,9.53,398200.0,7.2206,7.2357,7.213,7.213,398200.0
2009-08-10 14:15:00,9.53,9.55,9.53,9.53,554400.0,7.213,7.2281,7.213,7.213,554400.0
2009-08-10 14:20:00,9.53,9.56,9.53,9.56,296200.0,7.213,7.2357,7.213,7.2357,296200.0
2009-08-10 14:25:00,9.56,9.58,9.54,9.56,246200.0,7.2357,7.2509,7.2206,7.2357,246200.0
2009-08-10 14:30:00,9.56,9.58,9.56,9.58,238800.0,7.2357,7.2509,7.2357,7.2509,238800.0
2009-08-10 14:35:00,9.58,9.6,9.57,9.6,455200.0,7.2509,7.266,7.2433,7.266,455200.0
2009-08-10 14:40:00,9.6,9.61,9.58,9.59,404400.0,7.266,7.2736,7.2509,7.2584,404400.0
2009-08-10 14:45:00,9.59,9.6,9.56,9.56,759000.0,7.2584,7.266,7.2357,7.2357,759000.0
2009-08-10 14:50:00,9.56,9.56,9.54,9.55,393800.0,7.2357,7.2357,7.2206,7.2281,393800.0
2009-08-10 14:55:00,9.55,9.56,9.54,9.54,510600.0,7.2281,7.2357,7.2206,7.2206,510600.0
2009-08-10 15:00:00,9.54,9.57,9.54,9.55,361200.0,7.2206,7.2433,7.2206,7.2281,361200.0
2009-08-10 15:05:00,9.55,9.57,9.53,9.56,618200.0,7.2281,7.2433,7.213,7.2357,618200.0
2009-08-10 15:10:00,9.56,9.57,9.53,9.53,179600.0,7.2357,7.2433,7.213,7.213,179600.0
2009-08-10 15:15:00,9.53,9.54,9.53,9.53,205400.0,7.213,7.2206,7.213,7.213,205400.0
2009-08-10 15:20:00,9.53,9.55,9.53,9.55,162800.0,7.213,7.2281,7.213,7.2281,162800.0
2009-08-10 15:25:00,9.56,9.56,9.55,9.56,239600.0,7.2357,7.2357,7.2281,7.2357,239600.0
2009-08-10 15:30:00,9.55,9.57,9.55,9.57,464600.0,7.2281,7.2433,7.2281,7.2433,464600.0
2009-08-10 15:35:00,9.57,9.6,9.56,9.6,794000.0,7.2433,7.266,7.2357,7.266,794000.0
2009-08-10 15:40:00,9.6,9.61,9.59,9.6,674200.0,7.266,7.2736,7.2584,7.266,674200.0
2009-08-10 15:45:00,9.6,9.61,9.59,9.61,490400.0,7.266,7.2736,7.2584,7.2736,490400.0
2009-08-10 15:50:00,9.61,9.61,9.59,9.61,769800.0,7.2736,7.2736,7.2584,7.2736,769800.0
2009-08-10 15:55:00,9.61,9.63,9.61,9.61,1014200.0,7.2736,7.2887,7.2736,7.2736,1014200.0
2009-08-11 09:30:00,9.58,9.58,9.46,9.47,518600.0,7.2509,7.2509,7.16,7.1676,518600.0
2009-08-11 09:35:00,9.47,9.5,9.45,9.47,407600.0,7.1676,7.1903,7.1525,7.1676,407600.0
2009-08-11 09:40:00,9.47,9.49,9.43,9.46,803000.0,7.1676,7.1827,7.1373,7.16,803000.0
2009-08-11 09:45:00,9.46,9.46,9.38,9.41,547000.0,7.16,7.16,7.0995,7.1222,547000.0
2009-08-11 09:50:00,9.41,9.46,9.4,9.45,773600.0,7.1222,7.16,7.1146,7.1525,773600.0
2009-08-11 09:55:00,9.44,9.47,9.44,9.46,298000.0,7.1449,7.1676,7.1449,7.16,298000.0
2009-08-11 10:00:00,9.46,9.48,9.38,9.44,1043200.0,7.16,7.1752,7.0995,7.1449,1043200.0
2009-08-11 10:05:00,9.44,9.45,9.4,9.42,369600.0,7.1449,7.1525,7.1146,7.1298,369600.0
2009-08-11 10:10:00,9.42,9.43,9.4,9.42,274800.0,7.1298,7.1373,7.1146,7.1298,274800.0
2009-08-11 10:15:00,9.42,9.43,9.4,9.4,206600.0,7.1298,7.1373,7.1146,7.1146,206600.0
2009-08-11 10:20:00,9.4,9.4,9.38,9.38,276200.0,7.1146,7.1146,7.0995,7.0995,276200.0
2009-08-11 10:25:00,9.38,9.39,9.37,9.39,215400.0,7.0995,7.107,7.0919,7.107,215400.0
2009-08-11 10:30:00,9.38,9.42,9.38,9.41,262400.0,7.0995,7.1298,7.0995,7.1222,262400.0
2009-08-11 10:35:00,9.41,9.42,9.38,9.4,254000.0,7.1222,7.1298,7.0995,7.1146,254000.0
2009-08-11 10:40:00,9.4,9.41,9.38,9.38,271600.0,7.1146,7.1222,7.0995,7.0995,271600.0
2009-08-11 10:45:00,9.38,9.4,9.38,9.38,479000.0,7.0995,7.1146,7.0995,7.0995,479000.0
2009-08-11 10:50:00,9.38,9.41,9.38,9.4,139800.0,7.0995,7.1222,7.0995,7.1146,139800.0
2009-08-11 10:55:00,9.4,9.41,9.38,9.4,258600.0,7.1146,7.1222,7.0995,7.1146,258600.0
2009-08-11 11:00:00,9.4,9.43,9.38,9.4,313800.0,7.1146,7.1373,7.0995,7.1146,313800.0
2009-08-11 11:05:00,9.4,9.41,9.39,9.4,325600.0,7.1146,7.1222,7.107,7.1146,325600.0
2009-08-11 11:10:00,9.4,9.4,9.36,9.36,713600.0,7.1146,7.1146,7.0843,7.0843,713600.0
2009-08-11 11:15:00,9.37,9.37,9.36,9.36,195800.0,7.0919,7.0919,7.0843,7.0843,195800.0
2009-08-11 11:20:00,9.36,9.37,9.33,9.34,218000.0,7.0843,7.0919,7.0616,7.0692,218000.0
2009-08-11 11:25:00,9.33,9.34,9.32,9.33,187600.0,7.0616,7.0692,7.0541,7.0616,187600.0
2009-08-11 11:30:00,9.33,9.34,9.33,9.33,162800.0,7.0616,7.0692,7.0616,7.0616,162800.0
2009-08-11 11:35:00,9.33,9.34,9.33,9.33,41400.0,7.0616,7.0692,7.0616,7.0616,41400.0
2009-08-11 11:40:00,9.33,9.35,9.33,9.34,108000.0,7.0616,7.0768,7.0616,7.0692,108000.0
2009-08-11 11:45:00,9.34,9.35,9.33,9.34,132400.0,7.0692,7.0768,7.0616,7.0692,132400.0
2009-08-11 11:50:00,9.34,9.35,9.34,9.34,78000.0,7.0692,7.0768,7.0692,7.0692,78000.0
2009-08-11 11:55:00,9.34,9.35,9.33,9.34,161400.0,7.0692,7.0768,7.0616,7.0692,161400.0
2009-08-11 12:00:00,9.34,9.34,9.33,9.34,84800.0,7.0692,7.0692,7.0616,7.0692,84800.0
2009-08-11 12:05:00,9.34,9.34,9.33,9.34,108200.0,7.0692,7.0692,7.0616,7.0692,108200.0
2009-08-11 12:10:00,9.34,9.36,9.34,9.36,273200.0,7.0692,7.0843,7.0692,7.0843,273200.0
2009-08-11 12:15:00,9.37,9.37,9.33,9.34,1150400.0,7.0919,7.0919,7.0616,7.0692,1150400.0
2009-08-11 12:20:00,9.34,9.34,9.32,9.33,162800.0,7.0692,7.0692,7.0541,7.0616,162800.0
2009-08-11 12:25:00,9.33,9.33,9.31,9.31,471600.0,7.0616,7.0616,7.0465,7.0465,471600.0
2009-08-11 12:30:00,9.31,9.34,9.31,9.33,74200.0,7.0465,7.0692,7.0465,7.0616,74200.0
2009-08-11 12:35:00,9.33,9.35,9.33,9.35,663200.0,7.0616,7.0768,7.0616,7.0768,663200.0
2009-08-11 12:40:00,9.35,9.35,9.31,9.32,350000.0,7.0768,7.0768,7.0465,7.0541,350000.0
2009-08-11 12:45:00,9.32,9.33,9.31,9.32,138000.0,7.0541,7.0616,7.0465,7.0541,138000.0
2009-08-11 12:50:00,9.32,9.33,9.3,9.32,245600.0,7.0541,7.0616,7.0389,7.0541,245600.0
2009-08-11 12:55:00,9.32,9.33,9.31,9.33,93600.0,7.0541,7.0616,7.0465,7.0616,93600.0
2009-08-11 13:00:00,9.33,9.34,9.33,9.33,165800.0,7.0616,7.0692,7.0616,7.0616,165800.0
2009-08-11 13:05:00,9.33,9.35,9.33,9.35,418800.0,7.0616,7.0768,7.0616,7.0768,418800.0
2009-08-11 13:10:00,9.35,9.35,9.34,9.34,430800.0,7.0768,7.0768,7.0692,7.0692,430800.0
2009-08-11 13:15:00,9.35,9.37,9.34,9.36,55400.0,7.0768,7.0919,7.0692,7.0843,55400.0
2009-08-11 13:20:00,9.36,9.36,9.34,9.35,281800.0,7.0843,7.0843,7.0692,7.0768,281800.0
2009-08-11 13:25:00,9.34,9.35,9.33,9.33,496000.0,7.0692,7.0768,7.0616,7.0616,496000.0
2009-08-11 13:30:00,9.33,9.35,9.33,9.35,482000.0,7.0616,7.0768,7.0616,7.0768,482000.0
2009-08-11 13:35:00,9.35,9.35,9.33,9.35,303000.0,7.0768,7.0768,7.0616,7.0768,303000.0
2009-08-11 13:40:00,9.35,9.36,9.34,9.35,398200.0,7.0768,7.0843,7.0692,7.0768,398200.0
2009-08-11 13:45:00,9.35,9.38,9.35,9.37,98000.0,7.0768,7.0995,7.0768,7.0919,98000.0
2009-08-11 13:50:00,9.37,9.39,9.37,9.39,92000.0,7.0919,7.107,7.0919,7.107,92000.0
2009-08-11 13:55:00,9.38,9.39,9.37,9.37,171600.0,7.0995,7.107,7.0919,7.0919,171600.0
2009-08-11 14:00:00,9.37,9.4,9.37,9.4,566200.0,7.0919,7.1146,7.0919,7.1146,566200.0
2009-08-11 14:05:00,9.4,9.4,9.38,9.4,461200.0,7.1146,7.1146,7.0995,7.1146,461200.0
2009-08-11 14:10:00,9.4,9.42,9.4,9.42,159800.0,7.1146,7.1298,7.1146,7.1298,159800.0
2009-08-11 14:15:00,9.42,9.42,9.4,9.42,180400.0,7.1298,7.1298,7.1146,7.1298,180400.0
2009-08-11 14:20:00,9.42,9.42,9.4,9.4,530200.0,7.1298,7.1298,7.1146,7.1146,530200.0
2009-08-11 14:25:00,9.4,9.4,9.38,9.4,431200.0,7.1146,7.1146,7.0995,7.1146,431200.0
2009-08-11 14:30:00,9.4,9.4,9.38,9.4,248400.0,7.1146,7.1146,7.0995,7.1146,248400.0
2009-08-11 14:35:00,9.4,9.4,9.38,9.4,276400.0,7.1146,7.1146,7.0995,7.1146,276400.0
2009-08-11 14:40:00,9.4,9.41,9.4,9.41,41800.0,7.1146,7.1222,7.1146,7.1222,41800.0
2009-08-11 14:45:00,9.41,9.41,9.4,9.4,132200.0,7.1222,7.1222,7.1146,7.1146,132200.0
2009-08-11 14:50:00,9.4,9.43,9.4,9.42,185400.0,7.1146,7.1373,7.1146,7.1298,185400.0
2009-08-11 14:55:00,9.42,9.43,9.4,9.43,151400.0,7.1298,7.1373,7.1146,7.1373,151400.0
2009-08-11 15:00:00,9.43,9.45,9.42,9.45,482400.0,7.1373,7.1525,7.1298,7.1525,482400.0
2009-08-11 15:05:00,9.45,9.46,9.44,9.45,745800.0,7.1525,7.16,7.1449,7.1525,745800.0
2009-08-11 15:10:00,9.45,9.46,9.43,9.43,135800.0,7.1525,7.16,7.1373,7.1373,135800.0
2009-08-11 15:15:00,9.43,9.43,9.42,9.42,121600.0,7.1373,7.1373,7.1298,7.1298,121600.0
2009-08-11 15:20:00,9.43,9.46,9.42,9.45,269000.0,7.1373,7.16,7.1298,7.1525,269000.0
2009-08-11 15:25:00,9.45,9.46,9.44,9.45,163200.0,7.1525,7.16,7.1449,7.1525,163200.0
2009-08-11 15:30:00,9.45,9.45,9.43,9.43,507600.0,7.1525,7.1525,7.1373,7.1373,507600.0
2009-08-11 15:35:00,9.43,9.46,9.43,9.45,354000.0,7.1373,7.16,7.1373,7.1525,354000.0
2009-08-11 15:40:00,9.46,9.48,9.45,9.48,580000.0,7.16,7.1752,7.1525,7.1752,580000.0
2009-08-11 15:45:00,9.48,9.48,9.47,9.48,539200.0,7.1752,7.1752,7.1676,7.1752,539200.0
2009-08-11 15:50:00,9.47,9.47,9.45,9.46,524400.0,7.1676,7.1676,7.1525,7.16,524400.0
2009-08-11 15:55:00,9.45,9.47,9.43,9.43,1360800.0,7.1525,7.1676,7.1373,7.1373,1360800.0
2009-08-12 09:30:00,9.38,9.49,9.38,9.48,387400.0,7.0995,7.1827,7.0995,7.1752,387400.0
2009-08-12 09:35:00,9.48,9.49,9.44,9.47,304200.0,7.1752,7.1827,7.1449,7.1676,304200.0
2009-08-12 09:40:00,9.47,9.49,9.44,9.49,201400.0,7.1676,7.1827,7.1449,7.1827,201400.0
2009-08-12 09:45:00,9.47,9.51,9.47,9.51,564800.0,7.1676,7.1979,7.1676,7.1979,564800.0
2009-08-12 09:50:00,9.51,9.6,9.47,9.59,798800.0,7.1979,7.266,7.1676,7.2584,798800.0
2009-08-12 09:55:00,9.59,9.66,9.58,9.66,1058400.0,7.2584,7.3114,7.2509,7.3114,1058400.0
2009-08-12 10:00:00,9.66,9.67,9.55,9.56,924000.0,7.3114,7.319,7.2281,7.2357,924000.0
2009-08-12 10:05:00,9.56,9.58,9.54,9.56,634200.0,7.2357,7.2509,7.2206,7.2357,634200.0
2009-08-12 10:10:00,9.56,9.62,9.55,9.61,324400.0,7.2357,7.2811,7.2281,7.2736,324400.0
2009-08-12 10:15:00,9.62,9.63,9.58,9.58,524800.0,7.2811,7.2887,7.2509,7.2509,524800.0
2009-08-12 10:20:00,9.58,9.65,9.58,9.65,256600.0,7.2509,7.3038,7.2509,7.3038,256600.0
2009-08-12 10:25:00,9.65,9.65,9.61,9.63,233600.0,7.3038,7.3038,7.2736,7.2887,233600.0
2009-08-12 10:30:00,9.63,9.65,9.62,9.65,312400.0,7.2887,7.3038,7.2811,7.3038,312400.0
2009-08-12 10:35:00,9.65,9.65,9.62,9.63,284200.0,7.3038,7.3038,7.2811,7.2887,284200.0
2009-08-12 10:40:00,9.63,9.65,9.63,9.65,415200.0,7.2887,7.3038,7.2887,7.3038,415200.0
2009-08-12 10:45:00,9.65,9.68,9.63,9.67,425800.0,7.3038,7.3265,7.2887,7.319,425800.0
2009-08-12 10:50:00,9.67,9.68,9.65,9.67,445200.0,7.319,7.3265,7.3038,7.319,445200.0
2009-08-12 10:55:00,9.66,9.68,9.65,9.67,211800.0,7.3114,7.3265,7.3038,7.319,211800.0
2009-08-12 11:00:00,9.66,9.67,9.64,9.64,187800.0,7.3114,7.319,7.2963,7.2963,187800.0
2009-08-12 11:05:00,9.65,9.65,9.6,9.61,307600.0,7.3038,7.3038,7.266,7.2736,307600.0
2009-08-12 11:10:00,9.61,9.63,9.61,9.62,133200.0,7.2736,7.2887,7.2736,7.2811,133200.0
2009-08-12 11:15:00,9.62,9.63,9.6,9.6,164800.0,7.2811,7.2887,7.266,7.266,164800.0
2009-08-12 11:20:00,9.6,9.61,9.58,9.6,327200.0,7.266,7.2736,7.2509,7.266,327200.0
2009-08-12 11:25:00,9.6,9.61,9.6,9.6,109600.0,7.266,7.2736,7.266,7.266,109600.0
2009-08-12 11:30:00,9.6,9.6,9.57,9.59,257800.0,7.266,7.266,7.2433,7.2584,257800.0
2009-08-12 11:35:00,9.59,9.61,9.59,9.6,186600.0,7.2584,7.2736,7.2584,7.266,186600.0
2009-08-12 11:40:00,9.61,9.61,9.6,9.61,53800.0,7.2736,7.2736,7.266,7.2736,53800.0
2009-08-12 11:45:00,9.61,9.63,9.6,9.62,114400.0,7.2736,7.2887,7.266,7.2811,114400.0
2009-08-12 11:50:00,9.62,9.64,9.62,9.64,178000.0,7.2811,7.2963,7.2811,7.2963,178000.0
2009-08-12 11:55:00,9.63,9.65,9.63,9.65,171800.0,7.2887,7.3038,7.2887,7.3038,171800.0
2009-08-12 12:00:00,9.65,9.68,9.64,9.67,198600.0,7.3038,7.3265,7.2963,7.319,198600.0
2009-08-12 12:05:00,9.67,9.68,9.65,9.67,162000.0,7.319,7.3265,7.3038,7.319,162000.0
2009-08-12 12:10:00,9.67,9.68,9.66,9.67,125600.0,7.319,7.3265,7.3114,7.319,125600.0
2009-08-12 12:15:00,9.67,9.67,9.67,9.67,96600.0,7.319,7.319,7.319,7.319,96600.0
2009-08-12 12:20:00,9.67,9.67,9.65,9.66,146400.0,7.319,7.319,7.3038,7.3114,146400.0
2009-08-12 12:25:00,9.66,9.67,9.66,9.67,59000.0,7.3114,7.319,7.3114,7.319,59000.0
2009-08-12 12:30:00,9.67,9.67,9.63,9.63,158000.0,7.319,7.319,7.2887,7.2887,158000.0
2009-08-12 12:35:00,9.63,9.63,9.63,9.63,142200.0,7.2887,7.2887,7.2887,7.2887,142200.0
2009-08-12 12:40:00,9.63,9.63,9.62,9.63,77600.0,7.2887,7.2887,7.2811,7.2887,77600.0
2009-08-12 12:45:00,9.63,9.65,9.63,9.65,150400.0,7.2887,7.3038,7.2887,7.3038,150400.0
2009-08-12 12:50:00,9.64,9.67,9.63,9.65,183400.0,7.2963,7.319,7.2887,7.3038,183400.0
2009-08-12 12:55:00,9.65,9.67,9.63,9.67,331600.0,7.3038,7.319,7.2887,7.319,331600.0
2009-08-12 13:00:00,9.67,9.67,9.65,9.65,105800.0,7.319,7.319,7.3038,7.3038,105800.0
2009-08-12 13:05:00,9.65,9.68,9.65,9.67,159200.0,7.3038,7.3265,7.3038,7.319,159200.0
2009-08-12 13:10:00,9.67,9.69,9.65,9.65,207600.0,7.319,7.3341,7.3038,7.3038,207600.0
2009-08-12 13:15:00,9.65,9.67,9.65,9.66,146200.0,7.3038,7.319,7.3038,7.3114,146200.0
2009-08-12 13:20:00,9.66,9.69,9.66,9.69,148800.0,7.3114,7.3341,7.3114,7.3341,148800.0
2009-08-12 13:25:00,9.69,9.7,9.69,9.7,99600.0,7.3341,7.3417,7.3341,7.3417,99600.0
2009-08-12 13:30:00,9.7,9.7,9.67,9.68,139200.0,7.3417,7.3417,7.319,7.3265,139200.0
2009-08-12 13:35:00,9.68,9.68,9.65,9.65,104000.0,7.3265,7.3265,7.3038,7.3038,104000.0
2009-08-12 13:40:00,9.65,9.67,9.65,9.65,108200.0,7.3038,7.319,7.3038,7.3038,108200.0
2009-08-12 13:45:00,9.65,9.66,9.65,9.65,82800.0,7.3038,7.3114,7.3038,7.3038,82800.0
2009-08-12 13:50:00,9.65,9.66,9.65,9.66,40600.0,7.3038,7.3114,7.3038,7.3114,40600.0
2009-08-12 13:55:00,9.65,9.66,9.63,9.65,199000.0,7.3038,7.3114,7.2887,7.3038,199000.0
2009-08-12 14:00:00,9.65,9.65,9.63,9.63,68800.0,7.3038,7.3038,7.2887,7.2887,68800.0
2009-08-12 14:05:00,9.63,9.66,9.63,9.65,96400.0,7.2887,7.3114,7.2887,7.3038,96400.0
2009-08-12 14:10:00,9.65,9.66,9.63,9.65,96800.0,7.3038,7.3114,7.2887,7.3038,96800.0
2009-08-12 14:15:00,9.65,9.68,9.59,9.62,436400.0,7.3038,7.3265,7.2584,7.2811,436400.0
2009-08-12 14:20:00,9.62,9.66,9.62,9.65,223000.0,7.2811,7.3114,7.2811,7.3038,223000.0
2009-08-12 14:25:00,9.65,9.67,9.61,9.61,153400.0,7.3038,7.319,7.2736,7.2736,153400.0
2009-08-12 14:30:00,9.61,9.63,9.59,9.61,262400.0,7.2736,7.2887,7.2584,7.2736,262400.0
2009-08-12 14:35:00,9.61,9.63,9.59,9.59,247200.0,7.2736,7.2887,7.2584,7.2584,247200.0
2009-08-12 14:40:00,9.59,9.59,9.57,9.59,231000.0,7.2584,7.2584,7.2433,7.2584,231000.0
2009-08-12 14:45:00,9.59,9.6,9.59,9.6,91200.0,7.2584,7.266,7.2584,7.266,91200.0
2009-08-12 14:50:00,9.6,9.65,9.6,9.64,487400.0,7.266,7.3038,7.266,7.2963,487400.0
2009-08-12 14:55:00,9.64,9.68,9.64,9.68,544600.0,7.2963,7.3265,7.2963,7.3265,544600.0
2009-08-12 15:00:00,9.68,9.7,9.68,9.68,468600.0,7.3265,7.3417,7.3265,7.3265,468600.0
2009-08-12 15:05:00,9.68,9.7,9.68,9.7,298200.0,7.3265,7.3417,7.3265,7.3417,298200.0
2009-08-12 15:10:00,9.7,9.7,9.69,9.7,284200.0,7.3417,7.3417,7.3341,7.3417,284200.0
2009-08-12 15:15:00,9.69,9.71,9.69,9.7,317000.0,7.3341,7.3492,7.3341,7.3417,317000.0
2009-08-12 15:20:00,9.69,9.7,9.67,9.69,385600.0,7.3341,7.3417,7.319,7.3341,385600.0
2009-08-12 15:25:00,9.69,9.71,9.69,9.7,334000.0,7.3341,7.3492,7.3341,7.3417,334000.0
2009-08-12 15:30:00,9.7,9.72,9.7,9.72,314000.0,7.3417,7.3568,7.3417,7.3568,314000.0
2009-08-12 15:35:00,9.72,9.72,9.69,9.71,391400.0,7.3568,7.3568,7.3341,7.3492,391400.0
2009-08-12 15:40:00,9.71,9.71,9.67,9.68,519600.0,7.3492,7.3492,7.319,7.3265,519600.0
2009-08-12 15:45:00,9.68,9.69,9.64,9.66,490600.0,7.3265,7.3341,7.2963,7.3114,490600.0
2009-08-12 15:50:00,9.67,9.68,9.61,9.61,1102800.0,7.319,7.3265,7.2736,7.2736,1102800.0
2009-08-12 15:55:00,9.61,9.63,9.61,9.62,1721400.0,7.2736,7.2887,7.2736,7.2811,1721400.0
2009-08-13 09:30:00,9.65,9.66,9.59,9.61,432400.0,7.3038,7.3114,7.2584,7.2736,432400.0
2009-08-13 09:35:00,9.61,9.61,9.51,9.56,684000.0,7.2736,7.2736,7.1979,7.2357,684000.0
2009-08-13 09:40:00,9.56,9.6,9.51,9.53,464200.0,7.2357,7.266,7.1979,7.213,464200.0
2009-08-13 09:45:00,9.53,9.63,9.52,9.58,644000.0,7.213,7.2887,7.2054,7.2509,644000.0
2009-08-13 09:50:00,9.58,9.59,9.52,9.52,507200.0,7.2509,7.2584,7.2054,7.2054,507200.0
2009-08-13 09:55:00,9.53,9.56,9.52,9.55,303400.0,7.213,7.2357,7.2054,7.2281,303400.0
2009-08-13 10:00:00,9.55,9.58,9.54,9.57,466400.0,7.2281,7.2509,7.2206,7.2433,466400.0
2009-08-13 10:05:00,9.57,9.58,9.55,9.55,409000.0,7.2433,7.2509,7.2281,7.2281,409000.0
2009-08-13 10:10:00,9.55,9.59,9.54,9.58,385800.0,7.2281,7.2584,7.2206,7.2509,385800.0
2009-08-13 10:15:00,9.58,9.61,9.58,9.59,325200.0,7.2509,7.2736,7.2509,7.2584,325200.0
2009-08-13 10:20:00,9.6,9.65,9.6,9.64,274800.0,7.266,7.3038,7.266,7.2963,274800.0
2009-08-13 10:25:00,9.65,9.66,9.63,9.65,310200.0,7.3038,7.3114,7.2887,7.3038,310200.0
2009-08-13 10:30:00,9.65,9.67,9.65,9.67,265400.0,7.3038,7.319,7.3038,7.319,265400.0
2009-08-13 10:35:00,9.67,9.72,9.66,9.72,992000.0,7.319,7.3568,7.3114,7.3568,992000.0
2009-08-13 10:40:00,9.72,9.72,9.71,9.72,242200.0,7.3568,7.3568,7.3492,7.3568,242200.0
2009-08-13 10:45:00,9.72,9.72,9.71,9.72,175000.0,7.3568,7.3568,7.3492,7.3568,175000.0
2009-08-13 10:50:00,9.72,9.72,9.72,9.72,548600.0,7.3568,7.3568,7.3568,7.3568,548600.0
2009-08-13 10:55:00,9.72,9.72,9.72,9.72,466200.0,7.3568,7.3568,7.3568,7.3568,466200.0
2009-08-13 11:00:00,9.72,9.72,9.71,9.72,294000.0,7.3568,7.3568,7.3492,7.3568,294000.0
2009-08-13 11:05:00,9.72,9.72,9.72,9.72,143400.0,7.3568,7.3568,7.3568,7.3568,143400.0
2009-08-13 11:10:00,9.72,9.72,9.72,9.72,332400.0,7.3568,7.3568,7.3568,7.3568,332400.0
2009-08-13 11:15:00,9.72,9.72,9.71,9.72,524800.0,7.3568,7.3568,7.3492,7.3568,524800.0
2009-08-13 11:20:00,9.72,9.72,9.71,9.72,561400.0,7.3568,7.3568,7.3492,7.3568,561400.0
2009-08-13 11:25:00,9.72,9.72,9.71,9.72,190400.0,7.3568,7.3568,7.3492,7.3568,190400.0
2009-08-13 11:30:00,9.72,9.72,9.72,9.72,157600.0,7.3568,7.3568,7.3568,7.3568,157600.0
2009-08-13 11:35:00,9.72,9.72,9.72,9.72,123800.0,7.3568,7.3568,7.3568,7.3568,123800.0
2009-08-13 11:40:00,9.72,9.73,9.72,9.72,281800.0,7.3568,7.3644,7.3568,7.3568,281800.0
2009-08-13 11:45:00,9.72,9.72,9.7,9.7,370200.0,7.3568,7.3568,7.3417,7.3417,370200.0
2009-08-13 11:50:00,9.71,9.71,9.69,9.7,255200.0,7.3492,7.3492,7.3341,7.3417,255200.0
2009-08-13 11:55:00,9.7,9.74,9.69,9.74,278000.0,7.3417,7.372,7.3341,7.372,278000.0
2009-08-13 12:00:00,9.74,9.74,9.71,9.72,299600.0,7.372,7.372,7.3492,7.3568,299600.0
2009-08-13 12:05:00,9.72,9.72,9.7,9.71,174200.0,7.3568,7.3568,7.3417,7.3492,174200.0
2009-08-13 12:10:00,9.7,9.71,9.7,9.7,91000.0,7.3417,7.3492,7.3417,7.3417,91000.0
2009-08-13 12:15:00,9.7,9.72,9.7,9.71,52600.0,7.3417,7.3568,7.3417,7.3492,52600.0
2009-08-13 12:20:00,9.72,9.72,9.7,9.71,100000.0,7.3568,7.3568,7.3417,7.3492,100000.0
2009-08-13 12:25:00,9.71,9.72,9.7,9.72,195000.0,7.3492,7.3568,7.3417,7.3568,195000.0
2009-08-13 12:30:00,9.72,9.72,9.71,9.72,114600.0,7.3568,7.3568,7.3492,7.3568,114600.0
2009-08-13 12:35:00,9.72,9.74,9.72,9.74,108000.0,7.3568,7.372,7.3568,7.372,108000.0
2009-08-13 12:40:00,9.74,9.75,9.74,9.74,222600.0,7.372,7.3795,7.372,7.372,222600.0
2009-08-13 12:45:00,9.74,9.75,9.74,9.75,177000.0,7.372,7.3795,7.372,7.3795,177000.0
2009-08-13 12:50:00,9.75,9.76,9.74,9.76,401200.0,7.3795,7.3871,7.372,7.3871,401200.0
2009-08-13 12:55:00,9.76,9.78,9.75,9.77,301800.0,7.3871,7.4022,7.3795,7.3947,301800.0
2009-08-13 13:00:00,9.77,9.8,9.76,9.79,472800.0,7.3947,7.4174,7.3871,7.4098,472800.0
2009-08-13 13:05:00,9.79,9.81,9.78,9.8,458600.0,7.4098,7.4249,7.4022,7.4174,458600.0
2009-08-13 13:10:00,9.8,9.81,9.78,9.78,596600.0,7.4174,7.4249,7.4022,7.4022,596600.0
2009-08-13 13:15:00,9.78,9.8,9.78,9.8,345400.0,7.4022,7.4174,7.4022,7.4174,345400.0
2009-08-13 13:20:00,9.8,9.81,9.79,9.8,307800.0,7.4174,7.4249,7.4098,7.4174,307800.0
2009-08-13 13:25:00,9.8,9.81,9.79,9.79,189200.0,7.4174,7.4249,7.4098,7.4098,189200.0
2009-08-13 13:30:00,9.8,9.81,9.79,9.8,187600.0,7.4174,7.4249,7.4098,7.4174,187600.0
2009-08-13 13:35:00,9.81,9.81,9.8,9.81,168000.0,7.4249,7.4249,7.4174,7.4249,168000.0
2009-08-13 13:40:00,9.81,9.81,9.8,9.81,356000.0,7.4249,7.4249,7.4174,7.4249,356000.0
2009-08-13 13:45:00,9.81,9.81,9.8,9.8,94600.0,7.4249,7.4249,7.4174,7.4174,94600.0
2009-08-13 13:50:00,9.8,9.81,9.79,9.8,457400.0,7.4174,7.4249,7.4098,7.4174,457400.0
2009-08-13 13:55:00,9.8,9.81,9.79,9.8,367200.0,7.4174,7.4249,7.4098,7.4174,367200.0
2009-08-13 14:00:00,9.8,9.8,9.78,9.78,110600.0,7.4174,7.4174,7.4022,7.4022,110600.0
2009-08-13 14:05:00,9.79,9.79,9.77,9.77,141000.0,7.4098,7.4098,7.3947,7.3947,141000.0
2009-08-13 14:10:00,9.77,9.77,9.74,9.76,266800.0,7.3947,7.3947,7.372,7.3871,266800.0
2009-08-13 14:15:00,9.75,9.76,9.72,9.75,297800.0,7.3795,7.3871,7.3568,7.3795,297800.0
2009-08-13 14:20:00,9.74,9.75,9.74,9.74,125600.0,7.372,7.3795,7.372,7.372,125600.0
2009-08-13 14:25:00,9.74,9.74,9.73,9.74,177200.0,7.372,7.372,7.3644,7.372,177200.0
2009-08-13 14:30:00,9.74,9.76,9.74,9.76,207400.0,7.372,7.3871,7.372,7.3871,207400.0
2009-08-13 14:35:00,9.76,9.8,9.75,9.8,319400.0,7.3871,7.4174,7.3795,7.4174,319400.0
2009-08-13 14:40:00,9.79,9.82,9.79,9.82,420200.0,7.4098,7.4325,7.4098,7.4325,420200.0
2009-08-13 14:45:00,9.82,9.82,9.8,9.8,265600.0,7.4325,7.4325,7.4174,7.4174,265600.0
2009-08-13 14:50:00,9.81,9.81,9.8,9.81,75400.0,7.4249,7.4249,7.4174,7.4249,75400.0
2009-08-13 14:55:00,9.81,9.82,9.8,9.81,221200.0,7.4249,7.4325,7.4174,7.4249,221200.0
2009-08-13 15:00:00,9.81,9.81,9.8,9.81,1508800.0,7.4249,7.4249,7.4174,7.4249,1508800.0
2009-08-13 15:05:00,9.81,9.81,9.79,9.81,447800.0,7.4249,7.4249,7.4098,7.4249,447800.0
2009-08-13 15:10:00,9.8,9.83,9.79,9.81,521600.0,7.4174,7.4401,7.4098,7.4249,521600.0
2009-08-13 15:15:00,9.81,9.83,9.81,9.81,484600.0,7.4249,7.4401,7.4249,7.4249,484600.0
2009-08-13 15:20:00,9.81,9.83,9.81,9.81,347800.0,7.4249,7.4401,7.4249,7.4249,347800.0
2009-08-13 15:25:00,9.81,9.82,9.81,9.81,170000.0,7.4249,7.4325,7.4249,7.4249,170000.0
2009-08-13 15:30:00,9.81,9.84,9.81,9.82,414800.0,7.4249,7.4476,7.4249,7.4325,414800.0
2009-08-13 15:35:00,9.82,9.83,9.81,9.83,391200.0,7.4325,7.4401,7.4249,7.4401,391200.0
2009-08-13 15:40:00,9.83,9.85,9.83,9.83,456200.0,7.4401,7.4552,7.4401,7.4401,456200.0
2009-08-13 15:45:00,9.84,9.84,9.83,9.84,260600.0,7.4476,7.4476,7.4401,7.4476,260600.0
2009-08-13 15:50:00,9.84,9.84,9.81,9.81,1899000.0,7.4476,7.4476,7.4249,7.4249,1899000.0
2009-08-13 15:55:00,9.81,9.84,9.81,9.82,1324600.0,7.4249,7.4476,7.4249,7.4325,1324600.0
2009-08-14 09:30:00,9.73,9.78,9.71,9.74,518200.0,7.3644,7.4022,7.3492,7.372,518200.0
2009-08-14 09:35:00,9.74,9.76,9.71,9.74,377600.0,7.372,7.3871,7.3492,7.372,377600.0
2009-08-14 09:40:00,9.74,9.74,9.65,9.66,385600.0,7.372,7.372,7.3038,7.3114,385600.0
2009-08-14 09:45:00,9.65,9.68,9.63,9.64,608000.0,7.3038,7.3265,7.2887,7.2963,608000.0
2009-08-14 09:50:00,9.64,9.67,9.62,9.63,554800.0,7.2963,7.319,7.2811,7.2887,554800.0
2009-08-14 09:55:00,9.62,9.63,9.53,9.6,1119400.0,7.2811,7.2887,7.213,7.266,1119400.0
2009-08-14 10:00:00,9.59,9.6,9.54,9.56,703600.0,7.2584,7.266,7.2206,7.2357,703600.0
2009-08-14 10:05:00,9.56,9.59,9.54,9.58,396000.0,7.2357,7.2584,7.2206,7.2509,396000.0
2009-08-14 10:10:00,9.57,9.6,9.54,9.54,307600.0,7.2433,7.266,7.2206,7.2206,307600.0
2009-08-14 10:15:00,9.54,9.56,9.51,9.56,344800.0,7.2206,7.2357,7.1979,7.2357,344800.0
2009-08-14 10:20:00,9.56,9.57,9.54,9.57,295800.0,7.2357,7.2433,7.2206,7.2433,295800.0
2009-08-14 10:25:00,9.57,9.59,9.56,9.56,332600.0,7.2433,7.2584,7.2357,7.2357,332600.0
2009-08-14 10:30:00,9.56,9.57,9.52,9.54,266600.0,7.2357,7.2433,7.2054,7.2206,266600.0
2009-08-14 10:35:00,9.54,9.56,9.53,9.56,166200.0,7.2206,7.2357,7.213,7.2357,166200.0
2009-08-14 10:40:00,9.56,9.57,9.53,9.56,219000.0,7.2357,7.2433,7.213,7.2357,219000.0
2009-08-14 10:45:00,9.56,9.56,9.53,9.56,207000.0,7.2357,7.2357,7.213,7.2357,207000.0
2009-08-14 10:50:00,9.56,9.56,9.52,9.53,269400.0,7.2357,7.2357,7.2054,7.213,269400.0
2009-08-14 10:55:00,9.53,9.58,9.53,9.58,232600.0,7.213,7.2509,7.213,7.2509,232600.0
2009-08-14 11:00:00,9.58,9.6,9.56,9.59,326600.0,7.2509,7.266,7.2357,7.2584,326600.0
2009-08-14 11:05:00,9.59,9.6,9.56,9.58,568400.0,7.2584,7.266,7.2357,7.2509,568400.0
2009-08-14 11:10:00,9.58,9.59,9.55,9.55,299400.0,7.2509,7.2584,7.2281,7.2281,299400.0
2009-08-14 11:15:00,9.55,9.56,9.54,9.55,164000.0,7.2281,7.2357,7.2206,7.2281,164000.0
2009-08-14 11:20:00,9.55,9.57,9.55,9.56,185600.0,7.2281,7.2433,7.2281,7.2357,185600.0
2009-08-14 11:25:00,9.56,9.56,9.53,9.53,278200.0,7.2357,7.2357,7.213,7.213,278200.0
2009-08-14 11:30:00,9.53,9.55,9.52,9.55,455400.0,7.213,7.2281,7.2054,7.2281,455400.0
2009-08-14 11:35:00,9.55,9.56,9.54,9.55,183000.0,7.2281,7.2357,7.2206,7.2281,183000.0
2009-08-14 11:40:00,9.56,9.58,9.55,9.58,182200.0,7.2357,7.2509,7.2281,7.2509,182200.0
2009-08-14 11:45:00,9.58,9.59,9.56,9.56,276400.0,7.2509,7.2584,7.2357,7.2357,276400.0
2009-08-14 11:50:00,9.56,9.56,9.55,9.56,192400.0,7.2357,7.2357,7.2281,7.2357,192400.0
2009-08-14 11:55:00,9.56,9.56,9.55,9.55,126400.0,7.2357,7.2357,7.2281,7.2281,126400.0
2009-08-14 12:00:00,9.55,9.55,9.54,9.54,183800.0,7.2281,7.2281,7.2206,7.2206,183800.0
2009-08-14 12:05:00,9.54,9.56,9.54,9.54,204800.0,7.2206,7.2357,7.2206,7.2206,204800.0
2009-08-14 12:10:00,9.54,9.55,9.54,9.54,108800.0,7.2206,7.2281,7.2206,7.2206,108800.0
2009-08-14 12:15:00,9.54,9.56,9.54,9.55,95800.0,7.2206,7.2357,7.2206,7.2281,95800.0
2009-08-14 12:20:00,9.54,9.55,9.53,9.53,210000.0,7.2206,7.2281,7.213,7.213,210000.0
2009-08-14 12:25:00,9.54,9.54,9.52,9.53,74000.0,7.2206,7.2206,7.2054,7.213,74000.0
2009-08-14 12:30:00,9.52,9.52,9.51,9.52,59400.0,7.2054,7.2054,7.1979,7.2054,59400.0
2009-08-14 12:35:00,9.52,9.53,9.52,9.52,55000.0,7.2054,7.213,7.2054,7.2054,55000.0
2009-08-14 12:40:00,9.53,9.53,9.5,9.51,149800.0,7.213,7.213,7.1903,7.1979,149800.0
2009-08-14 12:45:00,9.51,9.52,9.5,9.51,178800.0,7.1979,7.2054,7.1903,7.1979,178800.0
2009-08-14 12:50:00,9.51,9.52,9.5,9.51,145200.0,7.1979,7.2054,7.1903,7.1979,145200.0
2009-08-14 12:55:00,9.51,9.52,9.5,9.51,126400.0,7.1979,7.2054,7.1903,7.1979,126400.0
2009-08-14 13:00:00,9.51,9.51,9.49,9.49,135000.0,7.1979,7.1979,7.1827,7.1827,135000.0
2009-08-14 13:05:00,9.5,9.5,9.49,9.49,92400.0,7.1903,7.1903,7.1827,7.1827,92400.0
2009-08-14 13:10:00,9.49,9.49,9.49,9.49,24800.0,7.1827,7.1827,7.1827,7.1827,24800.0
2009-08-14 13:15:00,9.49,9.49,9.47,9.48,283000.0,7.1827,7.1827,7.1676,7.1752,283000.0
2009-08-14 13:20:00,9.49,9.49,9.47,9.49,97200.0,7.1827,7.1827,7.1676,7.1827,97200.0
2009-08-14 13:25:00,9.49,9.49,9.47,9.47,105400.0,7.1827,7.1827,7.1676,7.1676,105400.0
2009-08-14 13:30:00,9.47,9.47,9.45,9.46,259400.0,7.1676,7.1676,7.1525,7.16,259400.0
2009-08-14 13:35:00,9.45,9.46,9.45,9.46,341200.0,7.1525,7.16,7.1525,7.16,341200.0
2009-08-14 13:40:00,9.45,9.46,9.45,9.46,53000.0,7.1525,7.16,7.1525,7.16,53000.0
2009-08-14 13:45:00,9.46,9.46,9.45,9.46,88200.0,7.16,7.16,7.1525,7.16,88200.0
2009-08-14 13:50:00,9.46,9.46,9.45,9.46,79800.0,7.16,7.16,7.1525,7.16,79800.0
2009-08-14 13:55:00,9.45,9.46,9.44,9.45,218200.0,7.1525,7.16,7.1449,7.1525,218200.0
2009-08-14 14:00:00,9.45,9.46,9.45,9.45,188200.0,7.1525,7.16,7.1525,7.1525,188200.0
2009-08-14 14:05:00,9.45,9.47,9.45,9.46,148600.0,7.1525,7.1676,7.1525,7.16,148600.0
2009-08-14 14:10:00,9.46,9.47,9.46,9.47,144000.0,7.16,7.1676,7.16,7.1676,144000.0
2009-08-14 14:15:00,9.47,9.47,9.45,9.45,131800.0,7.1676,7.1676,7.1525,7.1525,131800.0
2009-08-14 14:20:00,9.46,9.47,9.45,9.46,134600.0,7.16,7.1676,7.1525,7.16,134600.0
2009-08-14 14:25:00,9.45,9.47,9.45,9.46,106400.0,7.1525,7.1676,7.1525,7.16,106400.0
2009-08-14 14:30:00,9.46,9.46,9.44,9.45,151000.0,7.16,7.16,7.1449,7.1525,151000.0
2009-08-14 14:35:00,9.45,9.46,9.44,9.45,174800.0,7.1525,7.16,7.1449,7.1525,174800.0
2009-08-14 14:40:00,9.45,9.47,9.45,9.46,164800.0,7.1525,7.1676,7.1525,7.16,164800.0
2009-08-14 14:45:00,9.46,9.46,9.44,9.44,168600.0,7.16,7.16,7.1449,7.1449,168600.0
2009-08-14 14:50:00,9.44,9.44,9.43,9.43,166800.0,7.1449,7.1449,7.1373,7.1373,166800.0
2009-08-14 14:55:00,9.43,9.44,9.42,9.43,268000.0,7.1373,7.1449,7.1298,7.1373,268000.0
2009-08-14 15:00:00,9.43,9.47,9.43,9.47,586400.0,7.1373,7.1676,7.1373,7.1676,586400.0
2009-08-14 15:05:00,9.46,9.48,9.46,9.48,248400.0,7.16,7.1752,7.16,7.1752,248400.0
2009-08-14 15:10:00,9.48,9.49,9.46,9.47,336600.0,7.1752,7.1827,7.16,7.1676,336600.0
2009-08-14 15:15:00,9.47,9.49,9.47,9.49,182600.0,7.1676,7.1827,7.1676,7.1827,182600.0
2009-08-14 15:20:00,9.49,9.49,9.49,9.49,112000.0,7.1827,7.1827,7.1827,7.1827,112000.0
2009-08-14 15:25:00,9.49,9.49,9.47,9.47,255800.0,7.1827,7.1827,7.1676,7.1676,255800.0
2009-08-14 15:30:00,9.47,9.49,9.47,9.48,109000.0,7.1676,7.1827,7.1676,7.1752,109000.0
2009-08-14 15:35:00,9.48,9.5,9.47,9.5,253400.0,7.1752,7.1903,7.1676,7.1903,253400.0
2009-08-14 15:40:00,9.5,9.51,9.49,9.51,384200.0,7.1903,7.1979,7.1827,7.1979,384200.0
2009-08-14 15:45:00,9.5,9.53,9.5,9.53,1053200.0,7.1903,7.213,7.1903,7.213,1053200.0
2009-08-14 15:50:00,9.53,9.55,9.52,9.54,685000.0,7.213,7.2281,7.2054,7.2206,685000.0
2009-08-14 15:55:00,9.54,9.56,9.54,9.55,1251000.0,7.2206,7.2357,7.2206,7.2281,1251000.0
2009-08-17 09:30:00,9.36,9.38,9.27,9.31,590400.0,7.0843,7.0995,7.0162,7.0465,590400.0
2009-08-17 09:35:00,9.3,9.31,9.23,9.25,337200.0,7.0389,7.0465,6.9859,7.0011,337200.0
2009-08-17 09:40:00,9.25,9.28,9.21,9.21,518800.0,7.0011,7.0238,6.9708,6.9708,518800.0
2009-08-17 09:45:00,9.21,9.24,9.2,9.23,254200.0,6.9708,6.9935,6.9632,6.9859,254200.0
2009-08-17 09:50:00,9.23,9.25,9.21,9.24,362400.0,6.9859,7.0011,6.9708,6.9935,362400.0
2009-08-17 09:55:00,9.24,9.31,9.23,9.31,462400.0,6.9935,7.0465,6.9859,7.0465,462400.0
2009-08-17 10:00:00,9.3,9.31,9.28,9.3,422600.0,7.0389,7.0465,7.0238,7.0389,422600.0
2009-08-17 10:05:00,9.3,9.33,9.28,9.3,384200.0,7.0389,7.0616,7.0238,7.0389,384200.0
2009-08-17 10:10:00,9.3,9.31,9.28,9.3,401600.0,7.0389,7.0465,7.0238,7.0389,401600.0
2009-08-17 10:15:00,9.29,9.34,9.28,9.33,402200.0,7.0314,7.0692,7.0238,7.0616,402200.0
2009-08-17 10:20:00,9.33,9.34,9.31,9.32,408800.0,7.0616,7.0692,7.0465,7.0541,408800.0
2009-08-17 10:25:00,9.32,9.33,9.3,9.31,360800.0,7.0541,7.0616,7.0389,7.0465,360800.0
2009-08-17 10:30:00,9.31,9.34,9.28,9.33,483600.0,7.0465,7.0692,7.0238,7.0616,483600.0
2009-08-17 10:35:00,9.33,9.34,9.31,9.33,255400.0,7.0616,7.0692,7.0465,7.0616,255400.0
2009-08-17 10:40:00,9.33,9.36,9.33,9.34,235200.0,7.0616,7.0843,7.0616,7.0692,235200.0
2009-08-17 10:45:00,9.34,9.35,9.33,9.35,209200.0,7.0692,7.0768,7.0616,7.0768,209200.0
2009-08-17 10:50:00,9.35,9.36,9.33,9.35,183000.0,7.0768,7.0843,7.0616,7.0768,183000.0
2009-08-17 10:55:00,9.35,9.35,9.31,9.33,245600.0,7.0768,7.0768,7.0465,7.0616,245600.0
2009-08-17 11:00:00,9.33,9.33,9.28,9.29,333200.0,7.0616,7.0616,7.0238,7.0314,333200.0
2009-08-17 11:05:00,9.29,9.29,9.26,9.26,327600.0,7.0314,7.0314,7.0087,7.0087,327600.0
2009-08-17 11:10:00,9.26,9.27,9.26,9.26,142400.0,7.0087,7.0162,7.0087,7.0087,142400.0
2009-08-17 11:15:00,9.26,9.26,9.24,9.24,363400.0,7.0087,7.0087,6.9935,6.9935,363400.0
2009-08-17 11:20:00,9.24,9.27,9.24,9.27,239000.0,6.9935,7.0162,6.9935,7.0162,239000.0
2009-08-17 11:25:00,9.27,9.3,9.27,9.28,201200.0,7.0162,7.0389,7.0162,7.0238,201200.0
2009-08-17 11:30:00,9.28,9.29,9.26,9.27,211800.0,7.0238,7.0314,7.0087,7.0162,211800.0
2009-08-17 11:35:00,9.26,9.28,9.24,9.28,243600.0,7.0087,7.0238,6.9935,7.0238,243600.0
2009-08-17 11:40:00,9.28,9.28,9.26,9.27,190200.0,7.0238,7.0238,7.0087,7.0162,190200.0
2009-08-17 11:45:00,9.27,9.28,9.27,9.28,98400.0,7.0162,7.0238,7.0162,7.0238,98400.0
2009-08-17 11:50:00,9.27,9.31,9.27,9.31,165400.0,7.0162,7.0465,7.0162,7.0465,165400.0
2009-08-17 11:55:00,9.31,9.33,9.3,9.32,344800.0,7.0465,7.0616,7.0389,7.0541,344800.0
2009-08-17 12:00:00,9.32,9.33,9.31,9.33,265600.0,7.0541,7.0616,7.0465,7.0616,265600.0
2009-08-17 12:05:00,9.33,9.34,9.32,9.34,177400.0,7.0616,7.0692,7.0541,7.0692,177400.0
2009-08-17 12:10:00,9.34,9.35,9.34,9.35,144400.0,7.0692,7.0768,7.0692,7.0768,144400.0
2009-08-17 12:15:00,9.35,9.35,9.34,9.35,75400.0,7.0768,7.0768,7.0692,7.0768,75400.0
2009-08-17 12:20:00,9.35,9.37,9.35,9.37,116800.0,7.0768,7.0919,7.0768,7.0919,116800.0
2009-08-17 12:25:00,9.36,9.37,9.35,9.37,105800.0,7.0843,7.0919,7.0768,7.0919,105800.0
2009-08-17 12:30:00,9.37,9.37,9.37,9.37,94000.0,7.0919,7.0919,7.0919,7.0919,94000.0
2009-08-17 12:35:00,9.37,9.37,9.35,9.35,162800.0,7.0919,7.0919,7.0768,7.0768,162800.0
2009-08-17 12:40:00,9.35,9.36,9.34,9.36,152000.0,7.0768,7.0843,7.0692,7.0843,152000.0
2009-08-17 12:45:00,9.36,9.37,9.36,9.37,126200.0,7.0843,7.0919,7.0843,7.0919,126200.0
2009-08-17 12:50:00,9.37,9.38,9.37,9.38,118400.0,7.0919,7.0995,7.0919,7.0995,118400.0
2009-08-17 12:55:00,9.38,9.38,9.36,9.36,95400.0,7.0995,7.0995,7.0843,7.0843,95400.0
2009-08-17 13:00:00,9.36,9.37,9.31,9.31,258800.0,7.0843,7.0919,7.0465,7.0465,258800.0
2009-08-17 13:05:00,9.31,9.32,9.31,9.31,127400.0,7.0465,7.0541,7.0465,7.0465,127400.0
2009-08-17 13:10:00,9.31,9.34,9.31,9.34,137200.0,7.0465,7.0692,7.0465,7.0692,137200.0
2009-08-17 13:15:00,9.34,9.35,9.33,9.35,127400.0,7.0692,7.0768,7.0616,7.0768,127400.0
2009-08-17 13:20:00,9.35,9.36,9.34,9.36,558800.0,7.0768,7.0843,7.0692,7.0843,558800.0
2009-08-17 13:25:00,9.36,9.37,9.35,9.37,85200.0,7.0843,7.0919,7.0768,7.0919,85200.0
2009-08-17 13:30:00,9.37,9.37,9.34,9.34,335800.0,7.0919,7.0919,7.0692,7.0692,335800.0
2009-08-17 13:35:00,9.34,9.34,9.31,9.31,224600.0,7.0692,7.0692,7.0465,7.0465,224600.0
2009-08-17 13:40:00,9.32,9.33,9.3,9.33,283400.0,7.0541,7.0616,7.0389,7.0616,283400.0
2009-08-17 13:45:00,9.33,9.34,9.33,9.33,156800.0,7.0616,7.0692,7.0616,7.0616,156800.0
2009-08-17 13:50:00,9.33,9.34,9.32,9.34,169600.0,7.0616,7.0692,7.0541,7.0692,169600.0
2009-08-17 13:55:00,9.34,9.35,9.32,9.34,330600.0,7.0692,7.0768,7.0541,7.0692,330600.0
2009-08-17 14:00:00,9.34,9.34,9.33,9.33,552000.0,7.0692,7.0692,7.0616,7.0616,552000.0
2009-08-17 14:05:00,9.33,9.33,9.31,9.33,234600.0,7.0616,7.0616,7.0465,7.0616,234600.0
2009-08-17 14:10:00,9.33,9.35,9.33,9.35,176000.0,7.0616,7.0768,7.0616,7.0768,176000.0
2009-08-17 14:15:00,9.35,9.36,9.33,9.35,288400.0,7.0768,7.0843,7.0616,7.0768,288400.0
2009-08-17 14:20:00,9.35,9.35,9.33,9.35,173600.0,7.0768,7.0768,7.0616,7.0768,173600.0
2009-08-17 14:25:00,9.35,9.38,9.34,9.37,243000.0,7.0768,7.0995,7.0692,7.0919,243000.0
2009-08-17 14:30:00,9.37,9.38,9.37,9.37,208800.0,7.0919,7.0995,7.0919,7.0919,208800.0
2009-08-17 14:35:00,9.37,9.38,9.37,9.38,118600.0,7.0919,7.0995,7.0919,7.0995,118600.0
2009-08-17 14:40:00,9.38,9.38,9.38,9.38,64200.0,7.0995,7.0995,7.0995,7.0995,64200.0
2009-08-17 14:45:00,9.38,9.38,9.35,9.35,174000.0,7.0995,7.0995,7.0768,7.0768,174000.0
2009-08-17 14:50:00,9.35,9.35,9.34,9.34,128000.0,7.0768,7.0768,7.0692,7.0692,128000.0
2009-08-17 14:55:00,9.35,9.35,9.32,9.33,384200.0,7.0768,7.0768,7.0541,7.0616,384200.0
2009-08-17 15:00:00,9.33,9.33,9.32,9.33,78600.0,7.0616,7.0616,7.0541,7.0616,78600.0
2009-08-17 15:05:00,9.33,9.33,9.31,9.33,314000.0,7.0616,7.0616,7.0465,7.0616,314000.0
2009-08-17 15:10:00,9.32,9.33,9.31,9.31,323000.0,7.0541,7.0616,7.0465,7.0465,323000.0
2009-08-17 15:15:00,9.31,9.33,9.3,9.3,230800.0,7.0465,7.0616,7.0389,7.0389,230800.0
2009-08-17 15:20:00,9.3,9.32,9.3,9.31,187400.0,7.0389,7.0541,7.0389,7.0465,187400.0
2009-08-17 15:25:00,9.31,9.31,9.29,9.3,235000.0,7.0465,7.0465,7.0314,7.0389,235000.0
2009-08-17 15:30:00,9.3,9.34,9.3,9.33,254800.0,7.0389,7.0692,7.0389,7.0616,254800.0
2009-08-17 15:35:00,9.34,9.34,9.31,9.32,353200.0,7.0692,7.0692,7.0465,7.0541,353200.0
2009-08-17 15:40:00,9.31,9.32,9.3,9.31,421200.0,7.0465,7.0541,7.0389,7.0465,421200.0
2009-08-17 15:45:00,9.31,9.34,9.31,9.33,577000.0,7.0465,7.0692,7.0465,7.0616,577000.0
2009-08-17 15:50:00,9.33,9.34,9.33,9.33,547400.0,7.0616,7.0692,7.0616,7.0616,547400.0
2009-08-17 15:55:00,9.33,9.34,9.3,9.31,942800.0,7.0616,7.0692,7.0389,7.0465,942800.0
2009-08-18 09:30:00,9.33,9.4,9.33,9.38,490200.0,7.0616,7.1146,7.0616,7.0995,490200.0
2009-08-18 09:35:00,9.39,9.42,9.34,9.34,550400.0,7.107,7.1298,7.0692,7.0692,550400.0
2009-08-18 09:40:00,9.34,9.4,9.31,9.37,319200.0,7.0692,7.1146,7.0465,7.0919,319200.0
2009-08-18 09:45:00,9.37,9.38,9.34,9.35,149000.0,7.0919,7.0995,7.0692,7.0768,149000.0
2009-08-18 09:50:00,9.35,9.35,9.31,9.35,235000.0,7.0768,7.0768,7.0465,7.0768,235000.0
2009-08-18 09:55:00,9.35,9.37,9.34,9.36,254400.0,7.0768,7.0919,7.0692,7.0843,254400.0
2009-08-18 10:00:00,9.35,9.41,9.35,9.4,437400.0,7.0768,7.1222,7.0768,7.1146,437400.0
2009-08-18 10:05:00,9.39,9.43,9.38,9.4,294600.0,7.107,7.1373,7.0995,7.1146,294600.0
2009-08-18 10:10:00,9.4,9.42,9.4,9.4,185000.0,7.1146,7.1298,7.1146,7.1146,185000.0
2009-08-18 10:15:00,9.4,9.43,9.39,9.42,307600.0,7.1146,7.1373,7.107,7.1298,307600.0
2009-08-18 10:20:00,9.42,9.44,9.4,9.4,230000.0,7.1298,7.1449,7.1146,7.1146,230000.0
2009-08-18 10:25:00,9.4,9.42,9.38,9.4,542400.0,7.1146,7.1298,7.0995,7.1146,542400.0
2009-08-18 10:30:00,9.4,9.42,9.4,9.4,165400.0,7.1146,7.1298,7.1146,7.1146,165400.0
2009-08-18 10:35:00,9.4,9.4,9.39,9.4,134800.0,7.1146,7.1146,7.107,7.1146,134800.0
2009-08-18 10:40:00,9.41,9.43,9.4,9.42,164200.0,7.1222,7.1373,7.1146,7.1298,164200.0
2009-08-18 10:45:00,9.42,9.44,9.4,9.41,364800.0,7.1298,7.1449,7.1146,7.1222,364800.0
2009-08-18 10:50:00,9.42,9.43,9.39,9.42,267400.0,7.1298,7.1373,7.107,7.1298,267400.0
2009-08-18 10:55:00,9.42,9.44,9.42,9.43,116800.0,7.1298,7.1449,7.1298,7.1373,116800.0
2009-08-18 11:00:00,9.43,9.45,9.42,9.44,149200.0,7.1373,7.1525,7.1298,7.1449,149200.0
2009-08-18 11:05:00,9.44,9.45,9.44,9.45,114000.0,7.1449,7.1525,7.1449,7.1525,114000.0
2009-08-18 11:10:00,9.45,9.47,9.45,9.47,187000.0,7.1525,7.1676,7.1525,7.1676,187000.0
2009-08-18 11:15:00,9.47,9.48,9.47,9.47,203600.0,7.1676,7.1752,7.1676,7.1676,203600.0
2009-08-18 11:20:00,9.47,9.47,9.46,9.47,169400.0,7.1676,7.1676,7.16,7.1676,169400.0
2009-08-18 11:25:00,9.47,9.48,9.47,9.47,129000.0,7.1676,7.1752,7.1676,7.1676,129000.0
2009-08-18 11:30:00,9.47,9.5,9.47,9.49,349800.0,7.1676,7.1903,7.1676,7.1827,349800.0
2009-08-18 11:35:00,9.49,9.5,9.49,9.49,137800.0,7.1827,7.1903,7.1827,7.1827,137800.0
2009-08-18 11:40:00,9.49,9.49,9.48,9.49,106400.0,7.1827,7.1827,7.1752,7.1827,106400.0
2009-08-18 11:45:00,9.49,9.49,9.49,9.49,80400.0,7.1827,7.1827,7.1827,7.1827,80400.0
2009-08-18 11:50:00,9.49,9.51,9.49,9.49,147600.0,7.1827,7.1979,7.1827,7.1827,147600.0
2009-08-18 11:55:00,9.49,9.5,9.49,9.49,165800.0,7.1827,7.1903,7.1827,7.1827,165800.0
2009-08-18 12:00:00,9.5,9.51,9.49,9.5,183800.0,7.1903,7.1979,7.1827,7.1903,183800.0
2009-08-18 12:05:00,9.5,9.52,9.49,9.51,155200.0,7.1903,7.2054,7.1827,7.1979,155200.0
2009-08-18 12:10:00,9.51,9.53,9.49,9.49,280400.0,7.1979,7.213,7.1827,7.1827,280400.0
2009-08-18 12:15:00,9.5,9.5,9.49,9.49,129000.0,7.1903,7.1903,7.1827,7.1827,129000.0
2009-08-18 12:20:00,9.49,9.49,9.49,9.49,51400.0,7.1827,7.1827,7.1827,7.1827,51400.0
2009-08-18 12:25:00,9.49,9.49,9.47,9.49,189200.0,7.1827,7.1827,7.1676,7.1827,189200.0
2009-08-18 12:30:00,9.49,9.49,9.47,9.48,78600.0,7.1827,7.1827,7.1676,7.1752,78600.0
2009-08-18 12:35:00,9.49,9.49,9.49,9.49,81400.0,7.1827,7.1827,7.1827,7.1827,81400.0
2009-08-18 12:40:00,9.49,9.51,9.49,9.51,130600.0,7.1827,7.1979,7.1827,7.1979,130600.0
2009-08-18 12:45:00,9.51,9.52,9.51,9.51,93200.0,7.1979,7.2054,7.1979,7.1979,93200.0
2009-08-18 12:50:00,9.51,9.51,9.5,9.5,60600.0,7.1979,7.1979,7.1903,7.1903,60600.0
2009-08-18 12:55:00,9.5,9.51,9.5,9.51,58000.0,7.1903,7.1979,7.1903,7.1979,58000.0
2009-08-18 13:00:00,9.5,9.51,9.49,9.49,78000.0,7.1903,7.1979,7.1827,7.1827,78000.0
2009-08-18 13:05:00,9.5,9.51,9.49,9.49,236000.0,7.1903,7.1979,7.1827,7.1827,236000.0
2009-08-18 13:10:00,9.49,9.5,9.48,9.48,184600.0,7.1827,7.1903,7.1752,7.1752,184600.0
2009-08-18 13:15:00,9.48,9.49,9.47,9.48,105600.0,7.1752,7.1827,7.1676,7.1752,105600.0
2009-08-18 13:20:00,9.47,9.49,9.47,9.49,51800.0,7.1676,7.1827,7.1676,7.1827,51800.0
2009-08-18 13:25:00,9.49,9.49,9.48,9.48,86800.0,7.1827,7.1827,7.1752,7.1752,86800.0
2009-08-18 13:30:00,9.48,9.49,9.47,9.47,188800.0,7.1752,7.1827,7.1676,7.1676,188800.0
2009-08-18 13:35:00,9.47,9.47,9.45,9.46,208600.0,7.1676,7.1676,7.1525,7.16,208600.0
2009-08-18 13:40:00,9.46,9.46,9.45,9.46,230200.0,7.16,7.16,7.1525,7.16,230200.0
2009-08-18 13:45:00,9.46,9.47,9.46,9.47,73400.0,7.16,7.1676,7.16,7.1676,73400.0
2009-08-18 13:50:00,9.47,9.47,9.47,9.47,24800.0,7.1676,7.1676,7.1676,7.1676,24800.0
2009-08-18 13:55:00,9.47,9.48,9.47,9.47,51200.0,7.1676,7.1752,7.1676,7.1676,51200.0
2009-08-18 14:00:00,9.47,9.49,9.47,9.49,88800.0,7.1676,7.1827,7.1676,7.1827,88800.0
2009-08-18 14:05:00,9.49,9.49,9.47,9.47,288400.0,7.1827,7.1827,7.1676,7.1676,288400.0
2009-08-18 14:10:00,9.47,9.48,9.47,9.47,203400.0,7.1676,7.1752,7.1676,7.1676,203400.0
2009-08-18 14:15:00,9.47,9.47,9.46,9.47,247800.0,7.1676,7.1676,7.16,7.1676,247800.0
2009-08-18 14:20:00,9.47,9.47,9.46,9.46,49600.0,7.1676,7.1676,7.16,7.16,49600.0
2009-08-18 14:25:00,9.46,9.47,9.46,9.47,124000.0,7.16,7.1676,7.16,7.1676,124000.0
2009-08-18 14:30:00,9.47,9.48,9.47,9.47,321200.0,7.1676,7.1752,7.1676,7.1676,321200.0
2009-08-18 14:35:00,9.47,9.47,9.46,9.47,36600.0,7.1676,7.1676,7.16,7.1676,36600.0
2009-08-18 14:40:00,9.46,9.47,9.46,9.47,104600.0,7.16,7.1676,7.16,7.1676,104600.0
2009-08-18 14:45:00,9.47,9.47,9.46,9.47,287600.0,7.1676,7.1676,7.16,7.1676,287600.0
2009-08-18 14:50:00,9.46,9.49,9.46,9.47,183200.0,7.16,7.1827,7.16,7.1676,183200.0
2009-08-18 14:55:00,9.47,9.47,9.47,9.47,50600.0,7.1676,7.1676,7.1676,7.1676,50600.0
2009-08-18 15:00:00,9.47,9.48,9.47,9.48,186800.0,7.1676,7.1752,7.1676,7.1752,186800.0
2009-08-18 15:05:00,9.48,9.49,9.47,9.47,104600.0,7.1752,7.1827,7.1676,7.1676,104600.0
2009-08-18 15:10:00,9.48,9.5,9.47,9.49,188200.0,7.1752,7.1903,7.1676,7.1827,188200.0
2009-08-18 15:15:00,9.49,9.52,9.49,9.51,228800.0,7.1827,7.2054,7.1827,7.1979,228800.0
2009-08-18 15:20:00,9.51,9.52,9.51,9.52,71600.0,7.1979,7.2054,7.1979,7.2054,71600.0
2009-08-18 15:25:00,9.52,9.52,9.5,9.52,244000.0,7.2054,7.2054,7.1903,7.2054,244000.0
2009-08-18 15:30:00,9.52,9.52,9.52,9.52,107200.0,7.2054,7.2054,7.2054,7.2054,107200.0
2009-08-18 15:35:00,9.52,9.52,9.51,9.52,276000.0,7.2054,7.2054,7.1979,7.2054,276000.0
2009-08-18 15:40:00,9.52,9.52,9.49,9.49,1084400.0,7.2054,7.2054,7.1827,7.1827,1084400.0
2009-08-18 15:45:00,9.49,9.49,9.49,9.49,174200.0,7.1827,7.1827,7.1827,7.1827,174200.0
2009-08-18 15:50:00,9.49,9.52,9.49,9.51,435000.0,7.1827,7.2054,7.1827,7.1979,435000.0
2009-08-18 15:55:00,9.51,9.51,9.48,9.51,1054200.0,7.1979,7.1979,7.1752,7.1979,1054200.0
2009-08-19 09:30:00,9.38,9.45,9.37,9.44,601200.0,7.0995,7.1525,7.0919,7.1449,601200.0
2009-08-19 09:35:00,9.44,9.47,9.43,9.45,549200.0,7.1449,7.1676,7.1373,7.1525,549200.0
2009-08-19 09:40:00,9.46,9.49,9.44,9.45,249200.0,7.16,7.1827,7.1449,7.1525,249200.0
2009-08-19 09:45:00,9.46,9.49,9.43,9.43,442800.0,7.16,7.1827,7.1373,7.1373,442800.0
2009-08-19 09:50:00,9.43,9.46,9.43,9.44,173800.0,7.1373,7.16,7.1373,7.1449,173800.0
2009-08-19 09:55:00,9.44,9.49,9.44,9.44,321200.0,7.1449,7.1827,7.1449,7.1449,321200.0
2009-08-19 10:00:00,9.44,9.5,9.44,9.49,182800.0,7.1449,7.1903,7.1449,7.1827,182800.0
2009-08-19 10:05:00,9.49,9.52,9.49,9.51,260200.0,7.1827,7.2054,7.1827,7.1979,260200.0
2009-08-19 10:10:00,9.51,9.53,9.47,9.49,243600.0,7.1979,7.213,7.1676,7.1827,243600.0
2009-08-19 10:15:00,9.49,9.49,9.48,9.48,320400.0,7.1827,7.1827,7.1752,7.1752,320400.0
2009-08-19 10:20:00,9.48,9.49,9.46,9.46,164600.0,7.1752,7.1827,7.16,7.16,164600.0
2009-08-19 10:25:00,9.46,9.47,9.43,9.47,519200.0,7.16,7.1676,7.1373,7.1676,519200.0
2009-08-19 10:30:00,9.47,9.5,9.45,9.45,414600.0,7.1676,7.1903,7.1525,7.1525,414600.0
2009-08-19 10:35:00,9.45,9.49,9.45,9.46,329800.0,7.1525,7.1827,7.1525,7.16,329800.0
2009-08-19 10:40:00,9.46,9.49,9.45,9.47,411400.0,7.16,7.1827,7.1525,7.1676,411400.0
2009-08-19 10:45:00,9.47,9.47,9.43,9.45,252800.0,7.1676,7.1676,7.1373,7.1525,252800.0
2009-08-19 10:50:00,9.45,9.46,9.43,9.45,216800.0,7.1525,7.16,7.1373,7.1525,216800.0
2009-08-19 10:55:00,9.45,9.47,9.45,9.47,99200.0,7.1525,7.1676,7.1525,7.1676,99200.0
2009-08-19 11:00:00,9.47,9.47,9.46,9.46,179600.0,7.1676,7.1676,7.16,7.16,179600.0
2009-08-19 11:05:00,9.46,9.46,9.44,9.44,159800.0,7.16,7.16,7.1449,7.1449,159800.0
2009-08-19 11:10:00,9.44,9.45,9.43,9.44,193000.0,7.1449,7.1525,7.1373,7.1449,193000.0
2009-08-19 11:15:00,9.44,9.46,9.43,9.44,91400.0,7.1449,7.16,7.1373,7.1449,91400.0
2009-08-19 11:20:00,9.44,9.45,9.43,9.45,209200.0,7.1449,7.1525,7.1373,7.1525,209200.0
2009-08-19 11:25:00,9.45,9.47,9.44,9.47,97400.0,7.1525,7.1676,7.1449,7.1676,97400.0
2009-08-19 11:30:00,9.47,9.49,9.47,9.47,181000.0,7.1676,7.1827,7.1676,7.1676,181000.0
2009-08-19 11:35:00,9.47,9.47,9.45,9.46,62000.0,7.1676,7.1676,7.1525,7.16,62000.0
2009-08-19 11:40:00,9.46,9.47,9.46,9.46,92600.0,7.16,7.1676,7.16,7.16,92600.0
2009-08-19 11:45:00,9.46,9.49,9.46,9.49,109600.0,7.16,7.1827,7.16,7.1827,109600.0
2009-08-19 11:50:00,9.49,9.51,9.49,9.5,303600.0,7.1827,7.1979,7.1827,7.1903,303600.0
2009-08-19 11:55:00,9.5,9.52,9.49,9.5,344800.0,7.1903,7.2054,7.1827,7.1903,344800.0
2009-08-19 12:00:00,9.51,9.53,9.51,9.53,247200.0,7.1979,7.213,7.1979,7.213,247200.0
2009-08-19 12:05:00,9.53,9.58,9.53,9.57,387400.0,7.213,7.2509,7.213,7.2433,387400.0
2009-08-19 12:10:00,9.57,9.59,9.56,9.56,293600.0,7.2433,7.2584,7.2357,7.2357,293600.0
2009-08-19 12:15:00,9.56,9.58,9.56,9.56,227000.0,7.2357,7.2509,7.2357,7.2357,227000.0
2009-08-19 12:20:00,9.56,9.56,9.54,9.55,257200.0,7.2357,7.2357,7.2206,7.2281,257200.0
2009-08-19 12:25:00,9.55,9.55,9.53,9.54,84800.0,7.2281,7.2281,7.213,7.2206,84800.0
2009-08-19 12:30:00,9.54,9.54,9.52,9.53,195400.0,7.2206,7.2206,7.2054,7.213,195400.0
2009-08-19 12:35:00,9.53,9.53,9.51,9.52,193600.0,7.213,7.213,7.1979,7.2054,193600.0
2009-08-19 12:40:00,9.52,9.53,9.51,9.51,265000.0,7.2054,7.213,7.1979,7.1979,265000.0
2009-08-19 12:45:00,9.51,9.53,9.49,9.49,146400.0,7.1979,7.213,7.1827,7.1827,146400.0
2009-08-19 12:50:00,9.5,9.54,9.49,9.53,200000.0,7.1903,7.2206,7.1827,7.213,200000.0
2009-08-19 12:55:00,9.53,9.54,9.52,9.52,176400.0,7.213,7.2206,7.2054,7.2054,176400.0
2009-08-19 13:00:00,9.52,9.53,9.51,9.52,121600.0,7.2054,7.213,7.1979,7.2054,121600.0
2009-08-19 13:05:00,9.52,9.54,9.52,9.54,113000.0,7.2054,7.2206,7.2054,7.2206,113000.0
2009-08-19 13:10:00,9.54,9.55,9.54,9.54,133800.0,7.2206,7.2281,7.2206,7.2206,133800.0
2009-08-19 13:15:00,9.54,9.55,9.54,9.54,35400.0,7.2206,7.2281,7.2206,7.2206,35400.0
2009-08-19 13:20:00,9.55,9.56,9.54,9.55,119000.0,7.2281,7.2357,7.2206,7.2281,119000.0
2009-08-19 13:25:00,9.55,9.56,9.55,9.56,297600.0,7.2281,7.2357,7.2281,7.2357,297600.0
2009-08-19 13:30:00,9.56,9.57,9.56,9.57,122800.0,7.2357,7.2433,7.2357,7.2433,122800.0
2009-08-19 13:35:00,9.56,9.57,9.56,9.56,132200.0,7.2357,7.2433,7.2357,7.2357,132200.0
2009-08-19 13:40:00,9.56,9.56,9.55,9.55,96800.0,7.2357,7.2357,7.2281,7.2281,96800.0
2009-08-19 13:45:00,9.55,9.58,9.53,9.57,224400.0,7.2281,7.2509,7.213,7.2433,224400.0
2009-08-19 13:50:00,9.58,9.59,9.56,9.57,126200.0,7.2509,7.2584,7.2357,7.2433,126200.0
2009-08-19 13:55:00,9.57,9.58,9.57,9.57,26800.0,7.2433,7.2509,7.2433,7.2433,26800.0
2009-08-19 14:00:00,9.58,9.59,9.56,9.58,95800.0,7.2509,7.2584,7.2357,7.2509,95800.0
2009-08-19 14:05:00,9.58,9.58,9.57,9.57,98800.0,7.2509,7.2509,7.2433,7.2433,98800.0
2009-08-19 14:10:00,9.57,9.58,9.56,9.57,81400.0,7.2433,7.2509,7.2357,7.2433,81400.0
2009-08-19 14:15:00,9.56,9.57,9.55,9.55,150200.0,7.2357,7.2433,7.2281,7.2281,150200.0
2009-08-19 14:20:00,9.55,9.56,9.54,9.56,250800.0,7.2281,7.2357,7.2206,7.2357,250800.0
2009-08-19 14:25:00,9.56,9.56,9.55,9.55,52400.0,7.2357,7.2357,7.2281,7.2281,52400.0
2009-08-19 14:30:00,9.56,9.56,9.54,9.55,142000.0,7.2357,7.2357,7.2206,7.2281,142000.0
2009-08-19 14:35:00,9.54,9.55,9.53,9.53,111800.0,7.2206,7.2281,7.213,7.213,111800.0
2009-08-19 14:40:00,9.53,9.54,9.52,9.54,102600.0,7.213,7.2206,7.2054,7.2206,102600.0
2009-08-19 14:45:00,9.54,9.54,9.53,9.54,105600.0,7.2206,7.2206,7.213,7.2206,105600.0
2009-08-19 14:50:00,9.54,9.54,9.53,9.54,193200.0,7.2206,7.2206,7.213,7.2206,193200.0
2009-08-19 14:55:00,9.54,9.56,9.54,9.55,115000.0,7.2206,7.2357,7.2206,7.2281,115000.0
2009-08-19 15:00:00,9.55,9.55,9.54,9.55,235600.0,7.2281,7.2281,7.2206,7.2281,235600.0
2009-08-19 15:05:00,9.55,9.56,9.54,9.54,186200.0,7.2281,7.2357,7.2206,7.2206,186200.0
2009-08-19 15:10:00,9.54,9.54,9.52,9.52,160000.0,7.2206,7.2206,7.2054,7.2054,160000.0
2009-08-19 15:15:00,9.52,9.52,9.51,9.52,80800.0,7.2054,7.2054,7.1979,7.2054,80800.0
2009-08-19 15:20:00,9.52,9.54,9.51,9.54,190200.0,7.2054,7.2206,7.1979,7.2206,190200.0
2009-08-19 15:25:00,9.54,9.54,9.52,9.52,119400.0,7.2206,7.2206,7.2054,7.2054,119400.0
2009-08-19 15:30:00,9.52,9.54,9.52,9.53,235400.0,7.2054,7.2206,7.2054,7.213,235400.0
2009-08-19 15:35:00,9.53,9.55,9.52,9.55,209600.0,7.213,7.2281,7.2054,7.2281,209600.0
2009-08-19 15:40:00,9.55,9.55,9.53,9.53,116600.0,7.2281,7.2281,7.213,7.213,116600.0
2009-08-19 15:45:00,9.53,9.54,9.51,9.51,248800.0,7.213,7.2206,7.1979,7.1979,248800.0
2009-08-19 15:50:00,9.51,9.55,9.51,9.55,514400.0,7.1979,7.2281,7.1979,7.2281,514400.0
2009-08-19 15:55:00,9.55,9.56,9.53,9.56,1023000.0,7.2281,7.2357,7.213,7.2357,1023000.0
2009-08-20 09:30:00,9.53,9.58,9.51,9.54,482000.0,7.213,7.2509,7.1979,7.2206,482000.0
2009-08-20 09:35:00,9.55,9.59,9.54,9.58,340600.0,7.2281,7.2584,7.2206,7.2509,340600.0
2009-08-20 09:40:00,9.58,9.63,9.55,9.56,367600.0,7.2509,7.2887,7.2281,7.2357,367600.0
2009-08-20 09:45:00,9.56,9.61,9.56,9.59,222600.0,7.2357,7.2736,7.2357,7.2584,222600.0
2009-08-20 09:50:00,9.59,9.61,9.58,9.59,134400.0,7.2584,7.2736,7.2509,7.2584,134400.0
2009-08-20 09:55:00,9.6,9.65,9.6,9.65,228400.0,7.266,7.3038,7.266,7.3038,228400.0
2009-08-20 10:00:00,9.65,9.66,9.63,9.64,258600.0,7.3038,7.3114,7.2887,7.2963,258600.0
2009-08-20 10:05:00,9.64,9.65,9.6,9.61,290200.0,7.2963,7.3038,7.266,7.2736,290200.0
2009-08-20 10:10:00,9.62,9.63,9.6,9.62,124600.0,7.2811,7.2887,7.266,7.2811,124600.0
2009-08-20 10:15:00,9.62,9.62,9.59,9.59,272800.0,7.2811,7.2811,7.2584,7.2584,272800.0
2009-08-20 10:20:00,9.59,9.62,9.59,9.61,225800.0,7.2584,7.2811,7.2584,7.2736,225800.0
2009-08-20 10:25:00,9.61,9.63,9.6,9.63,341400.0,7.2736,7.2887,7.266,7.2887,341400.0
2009-08-20 10:30:00,9.63,9.65,9.62,9.63,138400.0,7.2887,7.3038,7.2811,7.2887,138400.0
2009-08-20 10:35:00,9.63,9.65,9.63,9.63,130400.0,7.2887,7.3038,7.2887,7.2887,130400.0
2009-08-20 10:40:00,9.63,9.68,9.63,9.67,137800.0,7.2887,7.3265,7.2887,7.319,137800.0
2009-08-20 10:45:00,9.67,9.68,9.65,9.66,95800.0,7.319,7.3265,7.3038,7.3114,95800.0
2009-08-20 10:50:00,9.67,9.67,9.65,9.65,106800.0,7.319,7.319,7.3038,7.3038,106800.0
2009-08-20 10:55:00,9.65,9.66,9.63,9.63,112800.0,7.3038,7.3114,7.2887,7.2887,112800.0
2009-08-20 11:00:00,9.63,9.63,9.62,9.62,127800.0,7.2887,7.2887,7.2811,7.2811,127800.0
2009-08-20 11:05:00,9.63,9.63,9.6,9.6,236000.0,7.2887,7.2887,7.266,7.266,236000.0
2009-08-20 11:10:00,9.6,9.61,9.59,9.6,114800.0,7.266,7.2736,7.2584,7.266,114800.0
2009-08-20 11:15:00,9.61,9.62,9.6,9.62,108400.0,7.2736,7.2811,7.266,7.2811,108400.0
2009-08-20 11:20:00,9.62,9.62,9.59,9.59,148400.0,7.2811,7.2811,7.2584,7.2584,148400.0
2009-08-20 11:25:00,9.59,9.59,9.57,9.58,207000.0,7.2584,7.2584,7.2433,7.2509,207000.0
2009-08-20 11:30:00,9.58,9.6,9.56,9.56,453000.0,7.2509,7.266,7.2357,7.2357,453000.0
2009-08-20 11:35:00,9.56,9.56,9.54,9.56,177600.0,7.2357,7.2357,7.2206,7.2357,177600.0
2009-08-20 11:40:00,9.56,9.56,9.56,9.56,51600.0,7.2357,7.2357,7.2357,7.2357,51600.0
2009-08-20 11:45:00,9.56,9.56,9.55,9.56,125000.0,7.2357,7.2357,7.2281,7.2357,125000.0
2009-08-20 11:50:00,9.56,9.56,9.53,9.55,246000.0,7.2357,7.2357,7.213,7.2281,246000.0
2009-08-20 11:55:00,9.55,9.55,9.52,9.53,143000.0,7.2281,7.2281,7.2054,7.213,143000.0
2009-08-20 12:00:00,9.53,9.54,9.53,9.54,158200.0,7.213,7.2206,7.213,7.2206,158200.0
2009-08-20 12:05:00,9.53,9.54,9.53,9.54,67000.0,7.213,7.2206,7.213,7.2206,67000.0
2009-08-20 12:10:00,9.54,9.55,9.53,9.54,154800.0,7.2206,7.2281,7.213,7.2206,154800.0
2009-08-20 12:15:00,9.55,9.55,9.54,9.55,62400.0,7.2281,7.2281,7.2206,7.2281,62400.0
2009-08-20 12:20:00,9.55,9.55,9.53,9.53,217200.0,7.2281,7.2281,7.213,7.213,217200.0
2009-08-20 12:25:00,9.53,9.55,9.53,9.54,156400.0,7.213,7.2281,7.213,7.2206,156400.0
2009-08-20 12:30:00,9.54,9.55,9.54,9.55,58800.0,7.2206,7.2281,7.2206,7.2281,58800.0
2009-08-20 12:35:00,9.54,9.56,9.54,9.56,135200.0,7.2206,7.2357,7.2206,7.2357,135200.0
2009-08-20 12:40:00,9.56,9.58,9.56,9.58,135000.0,7.2357,7.2509,7.2357,7.2509,135000.0
2009-08-20 12:45:00,9.58,9.59,9.58,9.58,73600.0,7.2509,7.2584,7.2509,7.2509,73600.0
2009-08-20 12:50:00,9.59,9.59,9.58,9.58,53800.0,7.2584,7.2584,7.2509,7.2509,53800.0
2009-08-20 12:55:00,9.58,9.59,9.57,9.57,79400.0,7.2509,7.2584,7.2433,7.2433,79400.0
2009-08-20 13:00:00,9.57,9.58,9.56,9.56,50200.0,7.2433,7.2509,7.2357,7.2357,50200.0
2009-08-20 13:05:00,9.56,9.58,9.56,9.58,57400.0,7.2357,7.2509,7.2357,7.2509,57400.0
2009-08-20 13:10:00,9.58,9.58,9.58,9.58,17600.0,7.2509,7.2509,7.2509,7.2509,17600.0
2009-08-20 13:15:00,9.58,9.58,9.58,9.58,25600.0,7.2509,7.2509,7.2509,7.2509,25600.0
2009-08-20 13:20:00,9.58,9.58,9.58,9.58,15800.0,7.2509,7.2509,7.2509,7.2509,15800.0
2009-08-20 13:25:00,9.58,9.59,9.58,9.59,68400.0,7.2509,7.2584,7.2509,7.2584,68400.0
2009-08-20 13:30:00,9.59,9.6,9.59,9.6,103400.0,7.2584,7.266,7.2584,7.266,103400.0
2009-08-20 13:35:00,9.6,9.6,9.59,9.59,52800.0,7.266,7.266,7.2584,7.2584,52800.0
2009-08-20 13:40:00,9.59,9.6,9.56,9.59,142600.0,7.2584,7.266,7.2357,7.2584,142600.0
2009-08-20 13:45:00,9.6,9.6,9.58,9.6,50800.0,7.266,7.266,7.2509,7.266,50800.0
2009-08-20 13:50:00,9.59,9.61,9.59,9.61,516400.0,7.2584,7.2736,7.2584,7.2736,516400.0
2009-08-20 13:55:00,9.61,9.61,9.59,9.59,227800.0,7.2736,7.2736,7.2584,7.2584,227800.0
2009-08-20 14:00:00,9.59,9.63,9.59,9.62,343200.0,7.2584,7.2887,7.2584,7.2811,343200.0
2009-08-20 14:05:00,9.63,9.63,9.6,9.61,1098200.0,7.2887,7.2887,7.266,7.2736,1098200.0
2009-08-20 14:10:00,9.6,9.61,9.6,9.61,172200.0,7.266,7.2736,7.266,7.2736,172200.0
2009-08-20 14:15:00,9.61,9.62,9.6,9.61,123600.0,7.2736,7.2811,7.266,7.2736,123600.0
2009-08-20 14:20:00,9.61,9.61,9.6,9.6,258600.0,7.2736,7.2736,7.266,7.266,258600.0
2009-08-20 14:25:00,9.61,9.61,9.6,9.6,127600.0,7.2736,7.2736,7.266,7.266,127600.0
2009-08-20 14:30:00,9.6,9.61,9.6,9.6,300400.0,7.266,7.2736,7.266,7.266,300400.0
2009-08-20 14:35:00,9.6,9.61,9.59,9.6,269400.0,7.266,7.2736,7.2584,7.266,269400.0
2009-08-20 14:40:00,9.6,9.6,9.58,9.58,407600.0,7.266,7.266,7.2509,7.2509,407600.0
2009-08-20 14:45:00,9.59,9.59,9.57,9.58,238200.0,7.2584,7.2584,7.2433,7.2509,238200.0
2009-08-20 14:50:00,9.58,9.59,9.56,9.57,682400.0,7.2509,7.2584,7.2357,7.2433,682400.0
2009-08-20 14:55:00,9.56,9.57,9.55,9.56,610000.0,7.2357,7.2433,7.2281,7.2357,610000.0
2009-08-20 15:00:00,9.56,9.57,9.56,9.57,181200.0,7.2357,7.2433,7.2357,7.2433,181200.0
2009-08-20 15:05:00,9.57,9.59,9.57,9.58,278600.0,7.2433,7.2584,7.2433,7.2509,278600.0
2009-08-20 15:10:00,9.59,9.59,9.58,9.59,54600.0,7.2584,7.2584,7.2509,7.2584,54600.0
2009-08-20 15:15:00,9.59,9.6,9.57,9.58,409800.0,7.2584,7.266,7.2433,7.2509,409800.0
2009-08-20 15:20:00,9.58,9.58,9.56,9.57,288000.0,7.2509,7.2509,7.2357,7.2433,288000.0
2009-08-20 15:25:00,9.57,9.59,9.56,9.59,219800.0,7.2433,7.2584,7.2357,7.2584,219800.0
2009-08-20 15:30:00,9.59,9.62,9.58,9.6,599200.0,7.2584,7.2811,7.2509,7.266,599200.0
2009-08-20 15:35:00,9.61,9.61,9.59,9.6,285200.0,7.2736,7.2736,7.2584,7.266,285200.0
2009-08-20 15:40:00,9.6,9.61,9.58,9.59,329600.0,7.266,7.2736,7.2509,7.2584,329600.0
2009-08-20 15:45:00,9.58,9.61,9.58,9.59,251200.0,7.2509,7.2736,7.2509,7.2584,251200.0
2009-08-20 15:50:00,9.59,9.61,9.59,9.59,374200.0,7.2584,7.2736,7.2584,7.2584,374200.0
2009-08-20 15:55:00,9.59,9.61,9.59,9.6,659400.0,7.2584,7.2736,7.2584,7.266,659400.0
2009-08-21 09:30:00,9.69,9.72,9.62,9.72,2273800.0,7.3341,7.3568,7.2811,7.3568,2273800.0
2009-08-21 09:35:00,9.73,9.74,9.69,9.71,561200.0,7.3644,7.372,7.3341,7.3492,561200.0
2009-08-21 09:40:00,9.71,9.74,9.7,9.72,380400.0,7.3492,7.372,7.3417,7.3568,380400.0
2009-08-21 09:45:00,9.72,9.74,9.72,9.72,355200.0,7.3568,7.372,7.3568,7.3568,355200.0
2009-08-21 09:50:00,9.72,9.72,9.68,9.7,261800.0,7.3568,7.3568,7.3265,7.3417,261800.0
2009-08-21 09:55:00,9.69,9.72,9.67,9.72,191600.0,7.3341,7.3568,7.319,7.3568,191600.0
2009-08-21 10:00:00,9.72,9.81,9.72,9.81,744400.0,7.3568,7.4249,7.3568,7.4249,744400.0
2009-08-21 10:05:00,9.81,9.83,9.78,9.81,518000.0,7.4249,7.4401,7.4022,7.4249,518000.0
2009-08-21 10:10:00,9.8,9.86,9.8,9.86,456800.0,7.4174,7.4628,7.4174,7.4628,456800.0
2009-08-21 10:15:00,9.86,9.9,9.84,9.85,600200.0,7.4628,7.4931,7.4476,7.4552,600200.0
2009-08-21 10:20:00,9.85,9.85,9.83,9.84,253400.0,7.4552,7.4552,7.4401,7.4476,253400.0
2009-08-21 10:25:00,9.84,9.84,9.8,9.8,347200.0,7.4476,7.4476,7.4174,7.4174,347200.0
2009-08-21 10:30:00,9.8,9.81,9.78,9.81,239400.0,7.4174,7.4249,7.4022,7.4249,239400.0
2009-08-21 10:35:00,9.81,9.82,9.8,9.81,368000.0,7.4249,7.4325,7.4174,7.4249,368000.0
2009-08-21 10:40:00,9.81,9.81,9.8,9.8,337800.0,7.4249,7.4249,7.4174,7.4174,337800.0
2009-08-21 10:45:00,9.8,9.8,9.78,9.78,213000.0,7.4174,7.4174,7.4022,7.4022,213000.0
2009-08-21 10:50:00,9.78,9.79,9.76,9.77,329800.0,7.4022,7.4098,7.3871,7.3947,329800.0
2009-08-21 10:55:00,9.77,9.79,9.77,9.79,137600.0,7.3947,7.4098,7.3947,7.4098,137600.0
2009-08-21 11:00:00,9.79,9.81,9.79,9.8,126600.0,7.4098,7.4249,7.4098,7.4174,126600.0
2009-08-21 11:05:00,9.8,9.8,9.79,9.8,125000.0,7.4174,7.4174,7.4098,7.4174,125000.0
2009-08-21 11:10:00,9.8,9.8,9.8,9.8,73000.0,7.4174,7.4174,7.4174,7.4174,73000.0
2009-08-21 11:15:00,9.8,9.81,9.8,9.81,118000.0,7.4174,7.4249,7.4174,7.4249,118000.0
2009-08-21 11:20:00,9.81,9.83,9.81,9.83,339200.0,7.4249,7.4401,7.4249,7.4401,339200.0
2009-08-21 11:25:00,9.83,9.83,9.82,9.83,121600.0,7.4401,7.4401,7.4325,7.4401,121600.0
2009-08-21 11:30:00,9.83,9.83,9.81,9.83,185000.0,7.4401,7.4401,7.4249,7.4401,185000.0
2009-08-21 11:35:00,9.83,9.83,9.81,9.82,94400.0,7.4401,7.4401,7.4249,7.4325,94400.0
2009-08-21 11:40:00,9.83,9.84,9.82,9.84,150600.0,7.4401,7.4476,7.4325,7.4476,150600.0
2009-08-21 11:45:00,9.84,9.87,9.84,9.87,360000.0,7.4476,7.4703,7.4476,7.4703,360000.0
2009-08-21 11:50:00,9.87,9.87,9.86,9.86,104000.0,7.4703,7.4703,7.4628,7.4628,104000.0
2009-08-21 11:55:00,9.86,9.87,9.86,9.86,88200.0,7.4628,7.4703,7.4628,7.4628,88200.0
2009-08-21 12:00:00,9.86,9.86,9.85,9.85,99000.0,7.4628,7.4628,7.4552,7.4552,99000.0
2009-08-21 12:05:00,9.85,9.85,9.84,9.84,141400.0,7.4552,7.4552,7.4476,7.4476,141400.0
2009-08-21 12:10:00,9.84,9.84,9.82,9.82,64800.0,7.4476,7.4476,7.4325,7.4325,64800.0
2009-08-21 12:15:00,9.82,9.83,9.82,9.82,28400.0,7.4325,7.4401,7.4325,7.4325,28400.0
2009-08-21 12:20:00,9.83,9.83,9.81,9.81,116200.0,7.4401,7.4401,7.4249,7.4249,116200.0
2009-08-21 12:25:00,9.81,9.81,9.81,9.81,90600.0,7.4249,7.4249,7.4249,7.4249,90600.0
2009-08-21 12:30:00,9.81,9.81,9.81,9.81,24200.0,7.4249,7.4249,7.4249,7.4249,24200.0
2009-08-21 12:35:00,9.81,9.81,9.81,9.81,45000.0,7.4249,7.4249,7.4249,7.4249,45000.0
2009-08-21 12:40:00,9.81,9.82,9.81,9.81,104400.0,7.4249,7.4325,7.4249,7.4249,104400.0
2009-08-21 12:45:00,9.81,9.82,9.81,9.82,123400.0,7.4249,7.4325,7.4249,7.4325,123400.0
2009-08-21 12:50:00,9.82,9.82,9.81,9.81,105000.0,7.4325,7.4325,7.4249,7.4249,105000.0
2009-08-21 12:55:00,9.81,9.81,9.8,9.8,159000.0,7.4249,7.4249,7.4174,7.4174,159000.0
2009-08-21 13:00:00,9.8,9.81,9.8,9.81,101200.0,7.4174,7.4249,7.4174,7.4249,101200.0
2009-08-21 13:05:00,9.8,9.81,9.79,9.79,164000.0,7.4174,7.4249,7.4098,7.4098,164000.0
2009-08-21 13:10:00,9.79,9.79,9.78,9.78,45600.0,7.4098,7.4098,7.4022,7.4022,45600.0
2009-08-21 13:15:00,9.79,9.8,9.78,9.8,75400.0,7.4098,7.4174,7.4022,7.4174,75400.0
2009-08-21 13:20:00,9.8,9.8,9.8,9.8,36600.0,7.4174,7.4174,7.4174,7.4174,36600.0
2009-08-21 13:25:00,9.8,9.8,9.79,9.8,51000.0,7.4174,7.4174,7.4098,7.4174,51000.0
2009-08-21 13:30:00,9.8,9.8,9.79,9.8,199000.0,7.4174,7.4174,7.4098,7.4174,199000.0
2009-08-21 13:35:00,9.8,9.8,9.79,9.79,115000.0,7.4174,7.4174,7.4098,7.4098,115000.0
2009-08-21 13:40:00,9.8,9.8,9.78,9.78,128400.0,7.4174,7.4174,7.4022,7.4022,128400.0
2009-08-21 13:45:00,9.78,9.78,9.77,9.77,122400.0,7.4022,7.4022,7.3947,7.3947,122400.0
2009-08-21 13:50:00,9.77,9.77,9.77,9.77,35200.0,7.3947,7.3947,7.3947,7.3947,35200.0
2009-08-21 13:55:00,9.77,9.78,9.76,9.76,114800.0,7.3947,7.4022,7.3871,7.3871,114800.0
2009-08-21 14:00:00,9.76,9.77,9.76,9.77,142400.0,7.3871,7.3947,7.3871,7.3947,142400.0
2009-08-21 14:05:00,9.77,9.78,9.76,9.78,70800.0,7.3947,7.4022,7.3871,7.4022,70800.0
2009-08-21 14:10:00,9.78,9.79,9.77,9.79,127600.0,7.4022,7.4098,7.3947,7.4098,127600.0
2009-08-21 14:15:00,9.79,9.8,9.78,9.78,58200.0,7.4098,7.4174,7.4022,7.4022,58200.0
2009-08-21 14:20:00,9.78,9.79,9.78,9.78,85200.0,7.4022,7.4098,7.4022,7.4022,85200.0
2009-08-21 14:25:00,9.78,9.79,9.78,9.78,38200.0,7.4022,7.4098,7.4022,7.4022,38200.0
2009-08-21 14:30:00,9.79,9.81,9.78,9.81,98400.0,7.4098,7.4249,7.4022,7.4249,98400.0
2009-08-21 14:35:00,9.81,9.81,9.8,9.81,24400.0,7.4249,7.4249,7.4174,7.4249,24400.0
2009-08-21 14:40:00,9.8,9.81,9.8,9.8,22200.0,7.4174,7.4249,7.4174,7.4174,22200.0
2009-08-21 14:45:00,9.8,9.81,9.8,9.8,19400.0,7.4174,7.4249,7.4174,7.4174,19400.0
2009-08-21 14:50:00,9.81,9.81,9.8,9.81,61800.0,7.4249,7.4249,7.4174,7.4249,61800.0
2009-08-21 14:55:00,9.81,9.82,9.8,9.82,126600.0,7.4249,7.4325,7.4174,7.4325,126600.0
2009-08-21 15:00:00,9.82,9.84,9.81,9.84,197000.0,7.4325,7.4476,7.4249,7.4476,197000.0
2009-08-21 15:05:00,9.84,9.84,9.84,9.84,71000.0,7.4476,7.4476,7.4476,7.4476,71000.0
2009-08-21 15:10:00,9.84,9.86,9.84,9.86,247200.0,7.4476,7.4628,7.4476,7.4628,247200.0
2009-08-21 15:15:00,9.86,9.89,9.86,9.88,573600.0,7.4628,7.4855,7.4628,7.4779,573600.0
2009-08-21 15:20:00,9.88,9.88,9.88,9.88,125600.0,7.4779,7.4779,7.4779,7.4779,125600.0
2009-08-21 15:25:00,9.88,9.88,9.87,9.87,270600.0,7.4779,7.4779,7.4703,7.4703,270600.0
2009-08-21 15:30:00,9.87,9.9,9.87,9.88,215200.0,7.4703,7.4931,7.4703,7.4779,215200.0
2009-08-21 15:35:00,9.88,9.88,9.87,9.88,278200.0,7.4779,7.4779,7.4703,7.4779,278200.0
2009-08-21 15:40:00,9.88,9.88,9.87,9.88,459400.0,7.4779,7.4779,7.4703,7.4779,459400.0
2009-08-21 15:45:00,9.88,9.88,9.85,9.86,392800.0,7.4779,7.4779,7.4552,7.4628,392800.0
2009-08-21 15:50:00,9.86,9.87,9.85,9.86,449200.0,7.4628,7.4703,7.4552,7.4628,449200.0
2009-08-21 15:55:00,9.86,9.87,9.85,9.86,533200.0,7.4628,7.4703,7.4552,7.4628,533200.0
2009-08-24 09:30:00,9.87,9.93,9.85,9.9,720400.0,7.4703,7.5158,7.4552,7.4931,720400.0
2009-08-24 09:35:00,9.9,9.92,9.87,9.92,510000.0,7.4931,7.5082,7.4703,7.5082,510000.0
2009-08-24 09:40:00,9.92,9.93,9.88,9.9,638000.0,7.5082,7.5158,7.4779,7.4931,638000.0
2009-08-24 09:45:00,9.9,9.92,9.8,9.8,719600.0,7.4931,7.5082,7.4174,7.4174,719600.0
2009-08-24 09:50:00,9.8,9.8,9.76,9.77,564800.0,7.4174,7.4174,7.3871,7.3947,564800.0
2009-08-24 09:55:00,9.77,9.81,9.76,9.78,598400.0,7.3947,7.4249,7.3871,7.4022,598400.0
2009-08-24 10:00:00,9.78,9.8,9.77,9.79,364800.0,7.4022,7.4174,7.3947,7.4098,364800.0
2009-08-24 10:05:00,9.78,9.84,9.78,9.83,279200.0,7.4022,7.4476,7.4022,7.4401,279200.0
2009-08-24 10:10:00,9.83,9.83,9.79,9.79,209400.0,7.4401,7.4401,7.4098,7.4098,209400.0
2009-08-24 10:15:00,9.79,9.83,9.79,9.81,166600.0,7.4098,7.4401,7.4098,7.4249,166600.0
2009-08-24 10:20:00,9.81,9.82,9.81,9.82,84400.0,7.4249,7.4325,7.4249,7.4325,84400.0
2009-08-24 10:25:00,9.82,9.83,9.8,9.82,200600.0,7.4325,7.4401,7.4174,7.4325,200600.0
2009-08-24 10:30:00,9.81,9.82,9.81,9.82,65400.0,7.4249,7.4325,7.4249,7.4325,65400.0
2009-08-24 10:35:00,9.81,9.82,9.8,9.81,125400.0,7.4249,7.4325,7.4174,7.4249,125400.0
2009-08-24 10:40:00,9.81,9.83,9.81,9.83,105800.0,7.4249,7.4401,7.4249,7.4401,105800.0
2009-08-24 10:45:00,9.83,9.85,9.83,9.85,61000.0,7.4401,7.4552,7.4401,7.4552,61000.0
2009-08-24 10:50:00,9.85,9.85,9.84,9.85,90400.0,7.4552,7.4552,7.4476,7.4552,90400.0
2009-08-24 10:55:00,9.85,9.85,9.84,9.85,77000.0,7.4552,7.4552,7.4476,7.4552,77000.0
2009-08-24 11:00:00,9.84,9.85,9.84,9.84,135600.0,7.4476,7.4552,7.4476,7.4476,135600.0
2009-08-24 11:05:00,9.84,9.85,9.83,9.83,135200.0,7.4476,7.4552,7.4401,7.4401,135200.0
2009-08-24 11:10:00,9.83,9.83,9.81,9.82,104800.0,7.4401,7.4401,7.4249,7.4325,104800.0
2009-08-24 11:15:00,9.81,9.82,9.8,9.8,146800.0,7.4249,7.4325,7.4174,7.4174,146800.0
2009-08-24 11:20:00,9.81,9.81,9.8,9.81,109200.0,7.4249,7.4249,7.4174,7.4249,109200.0
2009-08-24 11:25:00,9.81,9.81,9.8,9.81,112000.0,7.4249,7.4249,7.4174,7.4249,112000.0
2009-08-24 11:30:00,9.81,9.81,9.78,9.79,231600.0,7.4249,7.4249,7.4022,7.4098,231600.0
2009-08-24 11:35:00,9.79,9.8,9.79,9.8,43400.0,7.4098,7.4174,7.4098,7.4174,43400.0
2009-08-24 11:40:00,9.8,9.8,9.79,9.79,48800.0,7.4174,7.4174,7.4098,7.4098,48800.0
2009-08-24 11:45:00,9.79,9.79,9.78,9.78,133200.0,7.4098,7.4098,7.4022,7.4022,133200.0
2009-08-24 11:50:00,9.78,9.78,9.77,9.78,75000.0,7.4022,7.4022,7.3947,7.4022,75000.0
2009-08-24 11:55:00,9.78,9.79,9.77,9.77,102600.0,7.4022,7.4098,7.3947,7.3947,102600.0
2009-08-24 12:00:00,9.77,9.78,9.76,9.78,110000.0,7.3947,7.4022,7.3871,7.4022,110000.0
2009-08-24 12:05:00,9.78,9.78,9.77,9.78,66200.0,7.4022,7.4022,7.3947,7.4022,66200.0
2009-08-24 12:10:00,9.78,9.79,9.78,9.78,90200.0,7.4022,7.4098,7.4022,7.4022,90200.0
2009-08-24 12:15:00,9.79,9.79,9.78,9.78,34200.0,7.4098,7.4098,7.4022,7.4022,34200.0
2009-08-24 12:20:00,9.78,9.79,9.78,9.79,75600.0,7.4022,7.4098,7.4022,7.4098,75600.0
2009-08-24 12:25:00,9.79,9.8,9.79,9.79,35800.0,7.4098,7.4174,7.4098,7.4098,35800.0
2009-08-24 12:30:00,9.79,9.8,9.79,9.79,25800.0,7.4098,7.4174,7.4098,7.4098,25800.0
2009-08-24 12:35:00,9.79,9.8,9.78,9.79,206600.0,7.4098,7.4174,7.4022,7.4098,206600.0
2009-08-24 12:40:00,9.79,9.79,9.79,9.79,56600.0,7.4098,7.4098,7.4098,7.4098,56600.0
2009-08-24 12:45:00,9.79,9.79,9.77,9.77,135800.0,7.4098,7.4098,7.3947,7.3947,135800.0
2009-08-24 12:50:00,9.78,9.78,9.76,9.76,637600.0,7.4022,7.4022,7.3871,7.3871,637600.0
2009-08-24 12:55:00,9.76,9.76,9.72,9.73,447200.0,7.3871,7.3871,7.3568,7.3644,447200.0
2009-08-24 13:00:00,9.73,9.74,9.69,9.7,674200.0,7.3644,7.372,7.3341,7.3417,674200.0
2009-08-24 13:05:00,9.7,9.71,9.65,9.65,346000.0,7.3417,7.3492,7.3038,7.3038,346000.0
2009-08-24 13:10:00,9.65,9.68,9.65,9.65,588000.0,7.3038,7.3265,7.3038,7.3038,588000.0
2009-08-24 13:15:00,9.65,9.68,9.65,9.67,304800.0,7.3038,7.3265,7.3038,7.319,304800.0
2009-08-24 13:20:00,9.68,9.68,9.63,9.63,212800.0,7.3265,7.3265,7.2887,7.2887,212800.0
2009-08-24 13:25:00,9.63,9.63,9.61,9.61,669400.0,7.2887,7.2887,7.2736,7.2736,669400.0
2009-08-24 13:30:00,9.61,9.62,9.6,9.62,199000.0,7.2736,7.2811,7.266,7.2811,199000.0
2009-08-24 13:35:00,9.62,9.66,9.62,9.66,608000.0,7.2811,7.3114,7.2811,7.3114,608000.0
2009-08-24 13:40:00,9.65,9.66,9.63,9.65,268400.0,7.3038,7.3114,7.2887,7.3038,268400.0
2009-08-24 13:45:00,9.65,9.67,9.65,9.66,122800.0,7.3038,7.319,7.3038,7.3114,122800.0
2009-08-24 13:50:00,9.66,9.67,9.65,9.65,200000.0,7.3114,7.319,7.3038,7.3038,200000.0
2009-08-24 13:55:00,9.65,9.65,9.63,9.64,181400.0,7.3038,7.3038,7.2887,7.2963,181400.0
2009-08-24 14:00:00,9.64,9.65,9.63,9.63,202800.0,7.2963,7.3038,7.2887,7.2887,202800.0
2009-08-24 14:05:00,9.63,9.65,9.63,9.65,263400.0,7.2887,7.3038,7.2887,7.3038,263400.0
2009-08-24 14:10:00,9.65,9.67,9.64,9.67,257400.0,7.3038,7.319,7.2963,7.319,257400.0
2009-08-24 14:15:00,9.67,9.69,9.65,9.65,438000.0,7.319,7.3341,7.3038,7.3038,438000.0
2009-08-24 14:20:00,9.65,9.65,9.64,9.64,261800.0,7.3038,7.3038,7.2963,7.2963,261800.0
2009-08-24 14:25:00,9.64,9.65,9.63,9.64,263600.0,7.2963,7.3038,7.2887,7.2963,263600.0
2009-08-24 14:30:00,9.64,9.65,9.63,9.63,352600.0,7.2963,7.3038,7.2887,7.2887,352600.0
2009-08-24 14:35:00,9.63,9.63,9.63,9.63,141200.0,7.2887,7.2887,7.2887,7.2887,141200.0
2009-08-24 14:40:00,9.63,9.63,9.6,9.61,563000.0,7.2887,7.2887,7.266,7.2736,563000.0
2009-08-24 14:45:00,9.61,9.61,9.59,9.6,247800.0,7.2736,7.2736,7.2584,7.266,247800.0
2009-08-24 14:50:00,9.6,9.61,9.59,9.6,88600.0,7.266,7.2736,7.2584,7.266,88600.0
2009-08-24 14:55:00,9.61,9.61,9.6,9.6,120600.0,7.2736,7.2736,7.266,7.266,120600.0
2009-08-24 15:00:00,9.61,9.61,9.6,9.61,187200.0,7.2736,7.2736,7.266,7.2736,187200.0
2009-08-24 15:05:00,9.61,9.61,9.58,9.58,321200.0,7.2736,7.2736,7.2509,7.2509,321200.0
2009-08-24 15:10:00,9.58,9.59,9.56,9.58,610200.0,7.2509,7.2584,7.2357,7.2509,610200.0
2009-08-24 15:15:00,9.58,9.58,9.56,9.57,348800.0,7.2509,7.2509,7.2357,7.2433,348800.0
2009-08-24 15:20:00,9.56,9.58,9.56,9.58,194400.0,7.2357,7.2509,7.2357,7.2509,194400.0
2009-08-24 15:25:00,9.58,9.62,9.58,9.61,207000.0,7.2509,7.2811,7.2509,7.2736,207000.0
2009-08-24 15:30:00,9.62,9.63,9.61,9.63,383600.0,7.2811,7.2887,7.2736,7.2887,383600.0
2009-08-24 15:35:00,9.63,9.63,9.62,9.62,226600.0,7.2887,7.2887,7.2811,7.2811,226600.0
2009-08-24 15:40:00,9.62,9.63,9.6,9.6,315800.0,7.2811,7.2887,7.266,7.266,315800.0
2009-08-24 15:45:00,9.6,9.61,9.58,9.58,485000.0,7.266,7.2736,7.2509,7.2509,485000.0
2009-08-24 15:50:00,9.58,9.61,9.58,9.6,631600.0,7.2509,7.2736,7.2509,7.266,631600.0
2009-08-24 15:55:00,9.6,9.62,9.6,9.62,834400.0,7.266,7.2811,7.266,7.2811,834400.0
2009-08-25 09:30:00,9.62,9.72,9.6,9.7,517200.0,7.2811,7.3568,7.266,7.3417,517200.0
2009-08-25 09:35:00,9.71,9.74,9.7,9.72,666800.0,7.3492,7.372,7.3417,7.3568,666800.0
2009-08-25 09:40:00,9.72,9.76,9.72,9.74,682600.0,7.3568,7.3871,7.3568,7.372,682600.0
2009-08-25 09:45:00,9.74,9.81,9.71,9.81,672800.0,7.372,7.4249,7.3492,7.4249,672800.0
2009-08-25 09:50:00,9.81,9.84,9.79,9.8,440600.0,7.4249,7.4476,7.4098,7.4174,440600.0
2009-08-25 09:55:00,9.8,9.82,9.79,9.8,242400.0,7.4174,7.4325,7.4098,7.4174,242400.0
2009-08-25 10:00:00,9.81,9.87,9.8,9.84,739200.0,7.4249,7.4703,7.4174,7.4476,739200.0
2009-08-25 10:05:00,9.84,9.84,9.78,9.81,511600.0,7.4476,7.4476,7.4022,7.4249,511600.0
2009-08-25 10:10:00,9.81,9.81,9.76,9.76,447000.0,7.4249,7.4249,7.3871,7.3871,447000.0
2009-08-25 10:15:00,9.76,9.77,9.69,9.71,540800.0,7.3871,7.3947,7.3341,7.3492,540800.0
2009-08-25 10:20:00,9.71,9.74,9.7,9.72,366800.0,7.3492,7.372,7.3417,7.3568,366800.0
2009-08-25 10:25:00,9.72,9.73,9.71,9.71,279000.0,7.3568,7.3644,7.3492,7.3492,279000.0
2009-08-25 10:30:00,9.71,9.74,9.7,9.73,327600.0,7.3492,7.372,7.3417,7.3644,327600.0
2009-08-25 10:35:00,9.74,9.77,9.73,9.74,214800.0,7.372,7.3947,7.3644,7.372,214800.0
2009-08-25 10:40:00,9.74,9.77,9.74,9.77,225800.0,7.372,7.3947,7.372,7.3947,225800.0
2009-08-25 10:45:00,9.77,9.77,9.72,9.74,269000.0,7.3947,7.3947,7.3568,7.372,269000.0
2009-08-25 10:50:00,9.73,9.76,9.73,9.74,160400.0,7.3644,7.3871,7.3644,7.372,160400.0
2009-08-25 10:55:00,9.74,9.75,9.74,9.74,190000.0,7.372,7.3795,7.372,7.372,190000.0
2009-08-25 11:00:00,9.74,9.76,9.72,9.76,414800.0,7.372,7.3871,7.3568,7.3871,414800.0
2009-08-25 11:05:00,9.76,9.76,9.74,9.76,103600.0,7.3871,7.3871,7.372,7.3871,103600.0
2009-08-25 11:10:00,9.76,9.79,9.76,9.79,93800.0,7.3871,7.4098,7.3871,7.4098,93800.0
2009-08-25 11:15:00,9.79,9.79,9.79,9.79,50400.0,7.4098,7.4098,7.4098,7.4098,50400.0
2009-08-25 11:20:00,9.79,9.79,9.78,9.78,75200.0,7.4098,7.4098,7.4022,7.4022,75200.0
2009-08-25 11:25:00,9.78,9.81,9.78,9.8,111600.0,7.4022,7.4249,7.4022,7.4174,111600.0
2009-08-25 11:30:00,9.8,9.8,9.79,9.8,256200.0,7.4174,7.4174,7.4098,7.4174,256200.0
2009-08-25 11:35:00,9.8,9.8,9.79,9.8,183400.0,7.4174,7.4174,7.4098,7.4174,183400.0
2009-08-25 11:40:00,9.8,9.81,9.79,9.81,191200.0,7.4174,7.4249,7.4098,7.4249,191200.0
2009-08-25 11:45:00,9.81,9.81,9.79,9.8,125400.0,7.4249,7.4249,7.4098,7.4174,125400.0
2009-08-25 11:50:00,9.8,9.8,9.79,9.8,122400.0,7.4174,7.4174,7.4098,7.4174,122400.0
2009-08-25 11:55:00,9.8,9.8,9.8,9.8,51600.0,7.4174,7.4174,7.4174,7.4174,51600.0
2009-08-25 12:00:00,9.8,9.81,9.8,9.81,139000.0,7.4174,7.4249,7.4174,7.4249,139000.0
2009-08-25 12:05:00,9.81,9.82,9.81,9.81,99200.0,7.4249,7.4325,7.4249,7.4249,99200.0
2009-08-25 12:10:00,9.81,9.81,9.81,9.81,34400.0,7.4249,7.4249,7.4249,7.4249,34400.0
2009-08-25 12:15:00,9.81,9.83,9.81,9.83,183600.0,7.4249,7.4401,7.4249,7.4401,183600.0
2009-08-25 12:20:00,9.83,9.84,9.82,9.83,109200.0,7.4401,7.4476,7.4325,7.4401,109200.0
2009-08-25 12:25:00,9.83,9.85,9.83,9.85,164000.0,7.4401,7.4552,7.4401,7.4552,164000.0
2009-08-25 12:30:00,9.85,9.87,9.85,9.86,370400.0,7.4552,7.4703,7.4552,7.4628,370400.0
2009-08-25 12:35:00,9.86,9.86,9.86,9.86,42600.0,7.4628,7.4628,7.4628,7.4628,42600.0
2009-08-25 12:40:00,9.86,9.87,9.86,9.86,243000.0,7.4628,7.4703,7.4628,7.4628,243000.0
2009-08-25 12:45:00,9.86,9.87,9.86,9.86,96200.0,7.4628,7.4703,7.4628,7.4628,96200.0
2009-08-25 12:50:00,9.86,9.86,9.85,9.86,147400.0,7.4628,7.4628,7.4552,7.4628,147400.0
2009-08-25 12:55:00,9.85,9.85,9.8,9.8,307800.0,7.4552,7.4552,7.4174,7.4174,307800.0
2009-08-25 13:00:00,9.81,9.81,9.81,9.81,81000.0,7.4249,7.4249,7.4249,7.4249,81000.0
2009-08-25 13:05:00,9.81,9.81,9.8,9.81,48600.0,7.4249,7.4249,7.4174,7.4249,48600.0
2009-08-25 13:10:00,9.8,9.81,9.8,9.8,87200.0,7.4174,7.4249,7.4174,7.4174,87200.0
2009-08-25 13:15:00,9.8,9.8,9.78,9.78,130400.0,7.4174,7.4174,7.4022,7.4022,130400.0
2009-08-25 13:20:00,9.78,9.78,9.75,9.77,342600.0,7.4022,7.4022,7.3795,7.3947,342600.0
2009-08-25 13:25:00,9.77,9.78,9.76,9.77,158800.0,7.3947,7.4022,7.3871,7.3947,158800.0
2009-08-25 13:30:00,9.76,9.77,9.74,9.74,138600.0,7.3871,7.3947,7.372,7.372,138600.0
2009-08-25 13:35:00,9.74,9.79,9.74,9.78,176200.0,7.372,7.4098,7.372,7.4022,176200.0
2009-08-25 13:40:00,9.78,9.79,9.77,9.77,126000.0,7.4022,7.4098,7.3947,7.3947,126000.0
2009-08-25 13:45:00,9.77,9.78,9.77,9.78,96000.0,7.3947,7.4022,7.3947,7.4022,96000.0
2009-08-25 13:50:00,9.78,9.78,9.76,9.76,205400.0,7.4022,7.4022,7.3871,7.3871,205400.0
2009-08-25 13:55:00,9.76,9.77,9.76,9.77,158200.0,7.3871,7.3947,7.3871,7.3947,158200.0
2009-08-25 14:00:00,9.77,9.79,9.77,9.79,153400.0,7.3947,7.4098,7.3947,7.4098,153400.0
2009-08-25 14:05:00,9.79,9.8,9.79,9.8,37000.0,7.4098,7.4174,7.4098,7.4174,37000.0
2009-08-25 14:10:00,9.79,9.8,9.79,9.79,64600.0,7.4098,7.4174,7.4098,7.4098,64600.0
2009-08-25 14:15:00,9.79,9.8,9.79,9.79,96600.0,7.4098,7.4174,7.4098,7.4098,96600.0
2009-08-25 14:20:00,9.79,9.8,9.78,9.79,92000.0,7.4098,7.4174,7.4022,7.4098,92000.0
2009-08-25 14:25:00,9.79,9.79,9.77,9.77,106200.0,7.4098,7.4098,7.3947,7.3947,106200.0
2009-08-25 14:30:00,9.77,9.77,9.76,9.77,113600.0,7.3947,7.3947,7.3871,7.3947,113600.0
2009-08-25 14:35:00,9.77,9.77,9.72,9.74,251800.0,7.3947,7.3947,7.3568,7.372,251800.0
2009-08-25 14:40:00,9.74,9.76,9.74,9.74,216800.0,7.372,7.3871,7.372,7.372,216800.0
2009-08-25 14:45:00,9.74,9.74,9.72,9.74,73800.0,7.372,7.372,7.3568,7.372,73800.0
2009-08-25 14:50:00,9.74,9.75,9.73,9.74,330800.0,7.372,7.3795,7.3644,7.372,330800.0
2009-08-25 14:55:00,9.74,9.74,9.73,9.74,285400.0,7.372,7.372,7.3644,7.372,285400.0
2009-08-25 15:00:00,9.74,9.77,9.74,9.76,180600.0,7.372,7.3947,7.372,7.3871,180600.0
2009-08-25 15:05:00,9.76,9.77,9.74,9.74,185600.0,7.3871,7.3947,7.372,7.372,185600.0
2009-08-25 15:10:00,9.74,9.76,9.74,9.76,171400.0,7.372,7.3871,7.372,7.3871,171400.0
2009-08-25 15:15:00,9.76,9.76,9.74,9.74,105600.0,7.3871,7.3871,7.372,7.372,105600.0
2009-08-25 15:20:00,9.74,9.77,9.74,9.77,134200.0,7.372,7.3947,7.372,7.3947,134200.0
2009-08-25 15:25:00,9.77,9.77,9.77,9.77,150000.0,7.3947,7.3947,7.3947,7.3947,150000.0
2009-08-25 15:30:00,9.77,9.77,9.72,9.73,262200.0,7.3947,7.3947,7.3568,7.3644,262200.0
2009-08-25 15:35:00,9.72,9.74,9.72,9.74,289400.0,7.3568,7.372,7.3568,7.372,289400.0
2009-08-25 15:40:00,9.74,9.76,9.74,9.74,340400.0,7.372,7.3871,7.372,7.372,340400.0
2009-08-25 15:45:00,9.74,9.74,9.72,9.72,408000.0,7.372,7.372,7.3568,7.3568,408000.0
2009-08-25 15:50:00,9.72,9.76,9.72,9.74,639200.0,7.3568,7.3871,7.3568,7.372,639200.0
2009-08-25 15:55:00,9.74,9.75,9.72,9.75,992800.0,7.372,7.3795,7.3568,7.3795,992800.0
2009-08-26 09:30:00,9.74,9.76,9.65,9.72,278000.0,7.372,7.3871,7.3038,7.3568,278000.0
2009-08-26 09:35:00,9.73,9.74,9.67,9.71,465400.0,7.3644,7.372,7.319,7.3492,465400.0
2009-08-26 09:40:00,9.71,9.72,9.69,9.69,351600.0,7.3492,7.3568,7.3341,7.3341,351600.0
2009-08-26 09:45:00,9.69,9.7,9.65,9.65,281600.0,7.3341,7.3417,7.3038,7.3038,281600.0
2009-08-26 09:50:00,9.65,9.68,9.65,9.68,226600.0,7.3038,7.3265,7.3038,7.3265,226600.0
2009-08-26 09:55:00,9.68,9.74,9.67,9.73,240200.0,7.3265,7.372,7.319,7.3644,240200.0
2009-08-26 10:00:00,9.73,9.78,9.73,9.78,506400.0,7.3644,7.4022,7.3644,7.4022,506400.0
2009-08-26 10:05:00,9.79,9.81,9.78,9.79,295800.0,7.4098,7.4249,7.4022,7.4098,295800.0
2009-08-26 10:10:00,9.8,9.84,9.79,9.82,251000.0,7.4174,7.4476,7.4098,7.4325,251000.0
2009-08-26 10:15:00,9.83,9.84,9.82,9.82,191200.0,7.4401,7.4476,7.4325,7.4325,191200.0
2009-08-26 10:20:00,9.82,9.84,9.81,9.81,332800.0,7.4325,7.4476,7.4249,7.4249,332800.0
2009-08-26 10:25:00,9.81,9.81,9.78,9.8,148000.0,7.4249,7.4249,7.4022,7.4174,148000.0
2009-08-26 10:30:00,9.8,9.81,9.77,9.81,426200.0,7.4174,7.4249,7.3947,7.4249,426200.0
2009-08-26 10:35:00,9.81,9.81,9.79,9.81,236400.0,7.4249,7.4249,7.4098,7.4249,236400.0
2009-08-26 10:40:00,9.81,9.81,9.77,9.77,158000.0,7.4249,7.4249,7.3947,7.3947,158000.0
2009-08-26 10:45:00,9.77,9.79,9.76,9.79,304000.0,7.3947,7.4098,7.3871,7.4098,304000.0
2009-08-26 10:50:00,9.79,9.81,9.79,9.81,192000.0,7.4098,7.4249,7.4098,7.4249,192000.0
2009-08-26 10:55:00,9.81,9.81,9.79,9.81,247400.0,7.4249,7.4249,7.4098,7.4249,247400.0
2009-08-26 11:00:00,9.81,9.81,9.79,9.8,202800.0,7.4249,7.4249,7.4098,7.4174,202800.0
2009-08-26 11:05:00,9.8,9.8,9.73,9.73,689200.0,7.4174,7.4174,7.3644,7.3644,689200.0
2009-08-26 11:10:00,9.73,9.74,9.72,9.74,255600.0,7.3644,7.372,7.3568,7.372,255600.0
2009-08-26 11:15:00,9.73,9.74,9.72,9.74,192000.0,7.3644,7.372,7.3568,7.372,192000.0
2009-08-26 11:20:00,9.74,9.74,9.7,9.71,192000.0,7.372,7.372,7.3417,7.3492,192000.0
2009-08-26 11:25:00,9.71,9.73,9.7,9.72,189400.0,7.3492,7.3644,7.3417,7.3568,189400.0
2009-08-26 11:30:00,9.72,9.72,9.7,9.71,105600.0,7.3568,7.3568,7.3417,7.3492,105600.0
2009-08-26 11:35:00,9.71,9.71,9.66,9.67,266000.0,7.3492,7.3492,7.3114,7.319,266000.0
2009-08-26 11:40:00,9.67,9.69,9.67,9.68,150800.0,7.319,7.3341,7.319,7.3265,150800.0
2009-08-26 11:45:00,9.68,9.71,9.68,9.7,114400.0,7.3265,7.3492,7.3265,7.3417,114400.0
2009-08-26 11:50:00,9.71,9.72,9.7,9.72,107200.0,7.3492,7.3568,7.3417,7.3568,107200.0
2009-08-26 11:55:00,9.72,9.72,9.69,9.69,168600.0,7.3568,7.3568,7.3341,7.3341,168600.0
2009-08-26 12:00:00,9.69,9.69,9.67,9.69,123800.0,7.3341,7.3341,7.319,7.3341,123800.0
2009-08-26 12:05:00,9.68,9.69,9.67,9.69,71000.0,7.3265,7.3341,7.319,7.3341,71000.0
2009-08-26 12:10:00,9.69,9.7,9.68,9.7,76000.0,7.3341,7.3417,7.3265,7.3417,76000.0
2009-08-26 12:15:00,9.7,9.71,9.69,9.71,115200.0,7.3417,7.3492,7.3341,7.3492,115200.0
2009-08-26 12:20:00,9.71,9.72,9.7,9.7,99000.0,7.3492,7.3568,7.3417,7.3417,99000.0
2009-08-26 12:25:00,9.7,9.71,9.68,9.69,105400.0,7.3417,7.3492,7.3265,7.3341,105400.0
2009-08-26 12:30:00,9.69,9.69,9.67,9.67,146600.0,7.3341,7.3341,7.319,7.319,146600.0
2009-08-26 12:35:00,9.67,9.68,9.65,9.65,138200.0,7.319,7.3265,7.3038,7.3038,138200.0
2009-08-26 12:40:00,9.65,9.65,9.64,9.65,81400.0,7.3038,7.3038,7.2963,7.3038,81400.0
2009-08-26 12:45:00,9.64,9.65,9.63,9.65,53600.0,7.2963,7.3038,7.2887,7.3038,53600.0
2009-08-26 12:50:00,9.65,9.65,9.63,9.65,148600.0,7.3038,7.3038,7.2887,7.3038,148600.0
2009-08-26 12:55:00,9.65,9.65,9.64,9.65,91800.0,7.3038,7.3038,7.2963,7.3038,91800.0
2009-08-26 13:00:00,9.65,9.65,9.63,9.63,129800.0,7.3038,7.3038,7.2887,7.2887,129800.0
2009-08-26 13:05:00,9.63,9.63,9.61,9.63,172000.0,7.2887,7.2887,7.2736,7.2887,172000.0
2009-08-26 13:10:00,9.63,9.63,9.62,9.62,58000.0,7.2887,7.2887,7.2811,7.2811,58000.0
2009-08-26 13:15:00,9.63,9.63,9.61,9.62,192800.0,7.2887,7.2887,7.2736,7.2811,192800.0
2009-08-26 13:20:00,9.62,9.63,9.62,9.63,73800.0,7.2811,7.2887,7.2811,7.2887,73800.0
2009-08-26 13:25:00,9.63,9.64,9.63,9.63,47000.0,7.2887,7.2963,7.2887,7.2887,47000.0
2009-08-26 13:30:00,9.63,9.64,9.62,9.63,109400.0,7.2887,7.2963,7.2811,7.2887,109400.0
2009-08-26 13:35:00,9.64,9.67,9.64,9.65,127400.0,7.2963,7.319,7.2963,7.3038,127400.0
2009-08-26 13:40:00,9.66,9.68,9.65,9.68,112000.0,7.3114,7.3265,7.3038,7.3265,112000.0
2009-08-26 13:45:00,9.68,9.68,9.66,9.66,108800.0,7.3265,7.3265,7.3114,7.3114,108800.0
2009-08-26 13:50:00,9.67,9.67,9.66,9.67,14200.0,7.319,7.319,7.3114,7.319,14200.0
2009-08-26 13:55:00,9.66,9.71,9.66,9.71,203000.0,7.3114,7.3492,7.3114,7.3492,203000.0
2009-08-26 14:00:00,9.71,9.72,9.7,9.71,133000.0,7.3492,7.3568,7.3417,7.3492,133000.0
2009-08-26 14:05:00,9.71,9.71,9.7,9.71,33200.0,7.3492,7.3492,7.3417,7.3492,33200.0
2009-08-26 14:10:00,9.71,9.71,9.69,9.71,101400.0,7.3492,7.3492,7.3341,7.3492,101400.0
2009-08-26 14:15:00,9.71,9.71,9.7,9.7,63200.0,7.3492,7.3492,7.3417,7.3417,63200.0
2009-08-26 14:20:00,9.7,9.71,9.68,9.7,168800.0,7.3417,7.3492,7.3265,7.3417,168800.0
2009-08-26 14:25:00,9.7,9.71,9.68,9.69,413200.0,7.3417,7.3492,7.3265,7.3341,413200.0
2009-08-26 14:30:00,9.69,9.71,9.69,9.69,104800.0,7.3341,7.3492,7.3341,7.3341,104800.0
2009-08-26 14:35:00,9.69,9.7,9.68,9.7,131000.0,7.3341,7.3417,7.3265,7.3417,131000.0
2009-08-26 14:40:00,9.7,9.71,9.69,9.71,120400.0,7.3417,7.3492,7.3341,7.3492,120400.0
2009-08-26 14:45:00,9.7,9.74,9.7,9.73,305200.0,7.3417,7.372,7.3417,7.3644,305200.0
2009-08-26 14:50:00,9.74,9.74,9.7,9.71,220200.0,7.372,7.372,7.3417,7.3492,220200.0
2009-08-26 14:55:00,9.71,9.71,9.67,9.67,265400.0,7.3492,7.3492,7.319,7.319,265400.0
2009-08-26 15:00:00,9.67,9.69,9.67,9.69,141000.0,7.319,7.3341,7.319,7.3341,141000.0
2009-08-26 15:05:00,9.69,9.69,9.68,9.68,79400.0,7.3341,7.3341,7.3265,7.3265,79400.0
2009-08-26 15:10:00,9.68,9.69,9.67,9.68,80000.0,7.3265,7.3341,7.319,7.3265,80000.0
2009-08-26 15:15:00,9.68,9.68,9.65,9.66,302400.0,7.3265,7.3265,7.3038,7.3114,302400.0
2009-08-26 15:20:00,9.66,9.67,9.65,9.65,153000.0,7.3114,7.319,7.3038,7.3038,153000.0
2009-08-26 15:25:00,9.65,9.68,9.65,9.65,302800.0,7.3038,7.3265,7.3038,7.3038,302800.0
2009-08-26 15:30:00,9.65,9.65,9.63,9.63,529000.0,7.3038,7.3038,7.2887,7.2887,529000.0
2009-08-26 15:35:00,9.63,9.65,9.63,9.65,373200.0,7.2887,7.3038,7.2887,7.3038,373200.0
2009-08-26 15:40:00,9.65,9.67,9.65,9.67,139800.0,7.3038,7.319,7.3038,7.319,139800.0
2009-08-26 15:45:00,9.67,9.68,9.65,9.67,310600.0,7.319,7.3265,7.3038,7.319,310600.0
2009-08-26 15:50:00,9.67,9.69,9.67,9.69,236800.0,7.319,7.3341,7.319,7.3341,236800.0
2009-08-26 15:55:00,9.68,9.69,9.67,9.68,402000.0,7.3265,7.3341,7.319,7.3265,402000.0
2009-08-27 09:30:00,9.67,9.68,9.6,9.6,307400.0,7.319,7.3265,7.266,7.266,307400.0
2009-08-27 09:35:00,9.6,9.67,9.59,9.62,389400.0,7.266,7.319,7.2584,7.2811,389400.0
2009-08-27 09:40:00,9.62,9.68,9.6,9.63,421800.0,7.2811,7.3265,7.266,7.2887,421800.0
2009-08-27 09:45:00,9.63,9.63,9.59,9.62,319800.0,7.2887,7.2887,7.2584,7.2811,319800.0
2009-08-27 09:50:00,9.62,9.62,9.55,9.55,540000.0,7.2811,7.2811,7.2281,7.2281,540000.0
2009-08-27 09:55:00,9.56,9.56,9.53,9.54,331000.0,7.2357,7.2357,7.213,7.2206,331000.0
2009-08-27 10:00:00,9.55,9.55,9.47,9.49,714600.0,7.2281,7.2281,7.1676,7.1827,714600.0
2009-08-27 10:05:00,9.49,9.49,9.46,9.47,366000.0,7.1827,7.1827,7.16,7.1676,366000.0
2009-08-27 10:10:00,9.47,9.53,9.47,9.52,277200.0,7.1676,7.213,7.1676,7.2054,277200.0
2009-08-27 10:15:00,9.52,9.56,9.51,9.56,190800.0,7.2054,7.2357,7.1979,7.2357,190800.0
2009-08-27 10:20:00,9.56,9.57,9.54,9.56,148800.0,7.2357,7.2433,7.2206,7.2357,148800.0
2009-08-27 10:25:00,9.56,9.59,9.55,9.58,166200.0,7.2357,7.2584,7.2281,7.2509,166200.0
2009-08-27 10:30:00,9.58,9.62,9.58,9.62,298400.0,7.2509,7.2811,7.2509,7.2811,298400.0
2009-08-27 10:35:00,9.62,9.63,9.6,9.6,299600.0,7.2811,7.2887,7.266,7.266,299600.0
2009-08-27 10:40:00,9.6,9.63,9.6,9.61,130200.0,7.266,7.2887,7.266,7.2736,130200.0
2009-08-27 10:45:00,9.61,9.61,9.59,9.59,199600.0,7.2736,7.2736,7.2584,7.2584,199600.0
2009-08-27 10:50:00,9.59,9.6,9.56,9.56,255600.0,7.2584,7.266,7.2357,7.2357,255600.0
2009-08-27 10:55:00,9.56,9.56,9.53,9.53,422000.0,7.2357,7.2357,7.213,7.213,422000.0
2009-08-27 11:00:00,9.53,9.56,9.52,9.55,373800.0,7.213,7.2357,7.2054,7.2281,373800.0
2009-08-27 11:05:00,9.56,9.58,9.55,9.56,243400.0,7.2357,7.2509,7.2281,7.2357,243400.0
2009-08-27 11:10:00,9.57,9.58,9.55,9.56,438400.0,7.2433,7.2509,7.2281,7.2357,438400.0
2009-08-27 11:15:00,9.56,9.56,9.55,9.55,101400.0,7.2357,7.2357,7.2281,7.2281,101400.0
2009-08-27 11:20:00,9.55,9.58,9.55,9.58,148400.0,7.2281,7.2509,7.2281,7.2509,148400.0
2009-08-27 11:25:00,9.57,9.59,9.56,9.59,142600.0,7.2433,7.2584,7.2357,7.2584,142600.0
2009-08-27 11:30:00,9.59,9.59,9.58,9.59,140400.0,7.2584,7.2584,7.2509,7.2584,140400.0
2009-08-27 11:35:00,9.59,9.59,9.56,9.58,209400.0,7.2584,7.2584,7.2357,7.2509,209400.0
2009-08-27 11:40:00,9.58,9.59,9.56,9.58,209200.0,7.2509,7.2584,7.2357,7.2509,209200.0
2009-08-27 11:45:00,9.58,9.61,9.58,9.61,131800.0,7.2509,7.2736,7.2509,7.2736,131800.0
2009-08-27 11:50:00,9.61,9.61,9.6,9.6,128000.0,7.2736,7.2736,7.266,7.266,128000.0
2009-08-27 11:55:00,9.61,9.63,9.6,9.63,156200.0,7.2736,7.2887,7.266,7.2887,156200.0
2009-08-27 12:00:00,9.63,9.63,9.62,9.62,138000.0,7.2887,7.2887,7.2811,7.2811,138000.0
2009-08-27 12:05:00,9.63,9.63,9.63,9.63,56400.0,7.2887,7.2887,7.2887,7.2887,56400.0
2009-08-27 12:10:00,9.63,9.65,9.63,9.65,75600.0,7.2887,7.3038,7.2887,7.3038,75600.0
2009-08-27 12:15:00,9.65,9.65,9.65,9.65,25400.0,7.3038,7.3038,7.3038,7.3038,25400.0
2009-08-27 12:20:00,9.65,9.65,9.64,9.65,67800.0,7.3038,7.3038,7.2963,7.3038,67800.0
2009-08-27 12:25:00,9.65,9.67,9.65,9.66,96400.0,7.3038,7.319,7.3038,7.3114,96400.0
2009-08-27 12:30:00,9.67,9.68,9.65,9.65,171800.0,7.319,7.3265,7.3038,7.3038,171800.0
2009-08-27 12:35:00,9.65,9.69,9.65,9.68,210400.0,7.3038,7.3341,7.3038,7.3265,210400.0
2009-08-27 12:40:00,9.68,9.69,9.67,9.67,90600.0,7.3265,7.3341,7.319,7.319,90600.0
2009-08-27 12:45:00,9.67,9.68,9.66,9.67,166800.0,7.319,7.3265,7.3114,7.319,166800.0
2009-08-27 12:50:00,9.66,9.67,9.65,9.65,67600.0,7.3114,7.319,7.3038,7.3038,67600.0
2009-08-27 12:55:00,9.65,9.66,9.65,9.65,75800.0,7.3038,7.3114,7.3038,7.3038,75800.0
2009-08-27 13:00:00,9.65,9.67,9.65,9.65,73200.0,7.3038,7.319,7.3038,7.3038,73200.0
2009-08-27 13:05:00,9.65,9.67,9.65,9.65,76400.0,7.3038,7.319,7.3038,7.3038,76400.0
2009-08-27 13:10:00,9.65,9.65,9.62,9.63,138400.0,7.3038,7.3038,7.2811,7.2887,138400.0
2009-08-27 13:15:00,9.63,9.64,9.63,9.64,63600.0,7.2887,7.2963,7.2887,7.2963,63600.0
2009-08-27 13:20:00,9.64,9.65,9.63,9.64,99000.0,7.2963,7.3038,7.2887,7.2963,99000.0
2009-08-27 13:25:00,9.64,9.64,9.63,9.63,67800.0,7.2963,7.2963,7.2887,7.2887,67800.0
2009-08-27 13:30:00,9.63,9.65,9.63,9.65,104000.0,7.2887,7.3038,7.2887,7.3038,104000.0
2009-08-27 13:35:00,9.65,9.67,9.65,9.66,71600.0,7.3038,7.319,7.3038,7.3114,71600.0
2009-08-27 13:40:00,9.66,9.67,9.65,9.66,81800.0,7.3114,7.319,7.3038,7.3114,81800.0
2009-08-27 13:45:00,9.66,9.69,9.66,9.67,165200.0,7.3114,7.3341,7.3114,7.319,165200.0
2009-08-27 13:50:00,9.67,9.71,9.66,9.7,167800.0,7.319,7.3492,7.3114,7.3417,167800.0
2009-08-27 13:55:00,9.7,9.71,9.68,9.7,138400.0,7.3417,7.3492,7.3265,7.3417,138400.0
2009-08-27 14:00:00,9.7,9.72,9.7,9.72,105000.0,7.3417,7.3568,7.3417,7.3568,105000.0
2009-08-27 14:05:00,9.72,9.74,9.71,9.73,272400.0,7.3568,7.372,7.3492,7.3644,272400.0
2009-08-27 14:10:00,9.73,9.73,9.72,9.72,33000.0,7.3644,7.3644,7.3568,7.3568,33000.0
2009-08-27 14:15:00,9.72,9.73,9.72,9.73,107000.0,7.3568,7.3644,7.3568,7.3644,107000.0
2009-08-27 14:20:00,9.73,9.75,9.73,9.74,166600.0,7.3644,7.3795,7.3644,7.372,166600.0
2009-08-27 14:25:00,9.74,9.75,9.73,9.74,66000.0,7.372,7.3795,7.3644,7.372,66000.0
2009-08-27 14:30:00,9.74,9.75,9.72,9.75,417800.0,7.372,7.3795,7.3568,7.3795,417800.0
2009-08-27 14:35:00,9.75,9.77,9.74,9.77,113200.0,7.3795,7.3947,7.372,7.3947,113200.0
2009-08-27 14:40:00,9.77,9.78,9.75,9.78,191400.0,7.3947,7.4022,7.3795,7.4022,191400.0
2009-08-27 14:45:00,9.78,9.78,9.74,9.74,147400.0,7.4022,7.4022,7.372,7.372,147400.0
2009-08-27 14:50:00,9.74,9.74,9.72,9.74,78600.0,7.372,7.372,7.3568,7.372,78600.0
2009-08-27 14:55:00,9.74,9.74,9.72,9.74,109000.0,7.372,7.372,7.3568,7.372,109000.0
2009-08-27 15:00:00,9.74,9.74,9.73,9.73,121000.0,7.372,7.372,7.3644,7.3644,121000.0
2009-08-27 15:05:00,9.74,9.74,9.72,9.73,167200.0,7.372,7.372,7.3568,7.3644,167200.0
2009-08-27 15:10:00,9.73,9.74,9.72,9.73,53800.0,7.3644,7.372,7.3568,7.3644,53800.0
2009-08-27 15:15:00,9.73,9.74,9.72,9.73,126000.0,7.3644,7.372,7.3568,7.3644,126000.0
2009-08-27 15:20:00,9.74,9.74,9.71,9.72,150200.0,7.372,7.372,7.3492,7.3568,150200.0
2009-08-27 15:25:00,9.72,9.72,9.7,9.71,165800.0,7.3568,7.3568,7.3417,7.3492,165800.0
2009-08-27 15:30:00,9.71,9.71,9.7,9.7,108600.0,7.3492,7.3492,7.3417,7.3417,108600.0
2009-08-27 15:35:00,9.7,9.72,9.7,9.72,174600.0,7.3417,7.3568,7.3417,7.3568,174600.0
2009-08-27 15:40:00,9.72,9.72,9.7,9.71,290800.0,7.3568,7.3568,7.3417,7.3492,290800.0
2009-08-27 15:45:00,9.71,9.72,9.7,9.72,307800.0,7.3492,7.3568,7.3417,7.3568,307800.0
2009-08-27 15:50:00,9.72,9.73,9.72,9.72,287200.0,7.3568,7.3644,7.3568,7.3568,287200.0
2009-08-27 15:55:00,9.72,9.72,9.71,9.72,485200.0,7.3568,7.3568,7.3492,7.3568,485200.0
2009-08-28 09:30:00,9.83,9.85,9.74,9.76,716000.0,7.4401,7.4552,7.372,7.3871,716000.0
2009-08-28 09:35:00,9.76,9.85,9.74,9.76,501600.0,7.3871,7.4552,7.372,7.3871,501600.0
2009-08-28 09:40:00,9.76,9.77,9.7,9.71,472800.0,7.3871,7.3947,7.3417,7.3492,472800.0
2009-08-28 09:45:00,9.7,9.72,9.67,9.68,281400.0,7.3417,7.3568,7.319,7.3265,281400.0
2009-08-28 09:50:00,9.68,9.69,9.67,9.69,198600.0,7.3265,7.3341,7.319,7.3341,198600.0
2009-08-28 09:55:00,9.69,9.7,9.65,9.65,213800.0,7.3341,7.3417,7.3038,7.3038,213800.0
2009-08-28 10:00:00,9.65,9.65,9.62,9.65,234200.0,7.3038,7.3038,7.2811,7.3038,234200.0
2009-08-28 10:05:00,9.64,9.65,9.61,9.65,318200.0,7.2963,7.3038,7.2736,7.3038,318200.0
2009-08-28 10:10:00,9.64,9.68,9.63,9.65,265800.0,7.2963,7.3265,7.2887,7.3038,265800.0
2009-08-28 10:15:00,9.65,9.68,9.65,9.67,115000.0,7.3038,7.3265,7.3038,7.319,115000.0
2009-08-28 10:20:00,9.67,9.67,9.63,9.65,350000.0,7.319,7.319,7.2887,7.3038,350000.0
2009-08-28 10:25:00,9.65,9.65,9.6,9.63,213400.0,7.3038,7.3038,7.266,7.2887,213400.0
2009-08-28 10:30:00,9.63,9.63,9.6,9.63,235800.0,7.2887,7.2887,7.266,7.2887,235800.0
2009-08-28 10:35:00,9.63,9.65,9.62,9.65,97600.0,7.2887,7.3038,7.2811,7.3038,97600.0
2009-08-28 10:40:00,9.65,9.66,9.62,9.63,170200.0,7.3038,7.3114,7.2811,7.2887,170200.0
2009-08-28 10:45:00,9.63,9.65,9.62,9.65,55600.0,7.2887,7.3038,7.2811,7.3038,55600.0
2009-08-28 10:50:00,9.65,9.67,9.65,9.65,52800.0,7.3038,7.319,7.3038,7.3038,52800.0
2009-08-28 10:55:00,9.66,9.68,9.65,9.65,130800.0,7.3114,7.3265,7.3038,7.3038,130800.0
2009-08-28 11:00:00,9.65,9.67,9.63,9.65,132400.0,7.3038,7.319,7.2887,7.3038,132400.0
2009-08-28 11:05:00,9.65,9.67,9.64,9.64,71800.0,7.3038,7.319,7.2963,7.2963,71800.0
2009-08-28 11:10:00,9.64,9.66,9.63,9.65,193400.0,7.2963,7.3114,7.2887,7.3038,193400.0
2009-08-28 11:15:00,9.65,9.66,9.64,9.65,204400.0,7.3038,7.3114,7.2963,7.3038,204400.0
2009-08-28 11:20:00,9.64,9.67,9.63,9.66,95800.0,7.2963,7.319,7.2887,7.3114,95800.0
2009-08-28 11:25:00,9.66,9.67,9.65,9.65,61400.0,7.3114,7.319,7.3038,7.3038,61400.0
2009-08-28 11:30:00,9.65,9.67,9.64,9.64,311400.0,7.3038,7.319,7.2963,7.2963,311400.0
2009-08-28 11:35:00,9.65,9.67,9.64,9.66,141200.0,7.3038,7.319,7.2963,7.3114,141200.0
2009-08-28 11:40:00,9.66,9.66,9.63,9.65,79000.0,7.3114,7.3114,7.2887,7.3038,79000.0
2009-08-28 11:45:00,9.65,9.67,9.64,9.67,74000.0,7.3038,7.319,7.2963,7.319,74000.0
2009-08-28 11:50:00,9.67,9.67,9.65,9.65,79600.0,7.319,7.319,7.3038,7.3038,79600.0
2009-08-28 11:55:00,9.65,9.66,9.63,9.65,120600.0,7.3038,7.3114,7.2887,7.3038,120600.0
2009-08-28 12:00:00,9.65,9.67,9.65,9.66,59600.0,7.3038,7.319,7.3038,7.3114,59600.0
2009-08-28 12:05:00,9.67,9.68,9.65,9.65,151200.0,7.319,7.3265,7.3038,7.3038,151200.0
2009-08-28 12:10:00,9.66,9.66,9.63,9.63,104600.0,7.3114,7.3114,7.2887,7.2887,104600.0
2009-08-28 12:15:00,9.63,9.63,9.62,9.63,154600.0,7.2887,7.2887,7.2811,7.2887,154600.0
2009-08-28 12:20:00,9.62,9.63,9.6,9.6,207800.0,7.2811,7.2887,7.266,7.266,207800.0
2009-08-28 12:25:00,9.6,9.61,9.59,9.59,283200.0,7.266,7.2736,7.2584,7.2584,283200.0
2009-08-28 12:30:00,9.59,9.61,9.58,9.6,198400.0,7.2584,7.2736,7.2509,7.266,198400.0
2009-08-28 12:35:00,9.6,9.62,9.59,9.62,138400.0,7.266,7.2811,7.2584,7.2811,138400.0
2009-08-28 12:40:00,9.62,9.62,9.61,9.62,75400.0,7.2811,7.2811,7.2736,7.2811,75400.0
2009-08-28 12:45:00,9.61,9.62,9.6,9.61,53800.0,7.2736,7.2811,7.266,7.2736,53800.0
2009-08-28 12:50:00,9.62,9.62,9.6,9.6,51600.0,7.2811,7.2811,7.266,7.266,51600.0
2009-08-28 12:55:00,9.6,9.61,9.58,9.59,144600.0,7.266,7.2736,7.2509,7.2584,144600.0
2009-08-28 13:00:00,9.59,9.62,9.59,9.61,100000.0,7.2584,7.2811,7.2584,7.2736,100000.0
2009-08-28 13:05:00,9.61,9.63,9.61,9.63,42000.0,7.2736,7.2887,7.2736,7.2887,42000.0
2009-08-28 13:10:00,9.63,9.63,9.62,9.62,101000.0,7.2887,7.2887,7.2811,7.2811,101000.0
2009-08-28 13:15:00,9.62,9.63,9.61,9.62,81200.0,7.2811,7.2887,7.2736,7.2811,81200.0
2009-08-28 13:20:00,9.61,9.63,9.61,9.63,97000.0,7.2736,7.2887,7.2736,7.2887,97000.0
2009-08-28 13:25:00,9.63,9.64,9.63,9.63,76000.0,7.2887,7.2963,7.2887,7.2887,76000.0
2009-08-28 13:30:00,9.63,9.65,9.63,9.65,59000.0,7.2887,7.3038,7.2887,7.3038,59000.0
2009-08-28 13:35:00,9.65,9.65,9.63,9.64,60600.0,7.3038,7.3038,7.2887,7.2963,60600.0
2009-08-28 13:40:00,9.63,9.65,9.63,9.63,76200.0,7.2887,7.3038,7.2887,7.2887,76200.0
2009-08-28 13:45:00,9.63,9.63,9.62,9.63,88600.0,7.2887,7.2887,7.2811,7.2887,88600.0
2009-08-28 13:50:00,9.63,9.64,9.62,9.63,83800.0,7.2887,7.2963,7.2811,7.2887,83800.0
2009-08-28 13:55:00,9.63,9.63,9.62,9.62,42800.0,7.2887,7.2887,7.2811,7.2811,42800.0
2009-08-28 14:00:00,9.62,9.62,9.6,9.61,88800.0,7.2811,7.2811,7.266,7.2736,88800.0
2009-08-28 14:05:00,9.61,9.63,9.61,9.63,62800.0,7.2736,7.2887,7.2736,7.2887,62800.0
2009-08-28 14:10:00,9.63,9.64,9.62,9.62,233600.0,7.2887,7.2963,7.2811,7.2811,233600.0
2009-08-28 14:15:00,9.63,9.66,9.63,9.64,248200.0,7.2887,7.3114,7.2887,7.2963,248200.0
2009-08-28 14:20:00,9.64,9.65,9.62,9.63,283200.0,7.2963,7.3038,7.2811,7.2887,283200.0
2009-08-28 14:25:00,9.63,9.65,9.63,9.65,70800.0,7.2887,7.3038,7.2887,7.3038,70800.0
2009-08-28 14:30:00,9.65,9.65,9.62,9.63,186600.0,7.3038,7.3038,7.2811,7.2887,186600.0
2009-08-28 14:35:00,9.62,9.64,9.62,9.63,73400.0,7.2811,7.2963,7.2811,7.2887,73400.0
2009-08-28 14:40:00,9.63,9.64,9.63,9.63,50200.0,7.2887,7.2963,7.2887,7.2887,50200.0
2009-08-28 14:45:00,9.63,9.64,9.62,9.63,244000.0,7.2887,7.2963,7.2811,7.2887,244000.0
2009-08-28 14:50:00,9.63,9.65,9.63,9.64,201400.0,7.2887,7.3038,7.2887,7.2963,201400.0
2009-08-28 14:55:00,9.64,9.65,9.64,9.65,92400.0,7.2963,7.3038,7.2963,7.3038,92400.0
2009-08-28 15:00:00,9.65,9.66,9.65,9.66,57200.0,7.3038,7.3114,7.3038,7.3114,57200.0
2009-08-28 15:05:00,9.65,9.66,9.63,9.65,88200.0,7.3038,7.3114,7.2887,7.3038,88200.0
2009-08-28 15:10:00,9.65,9.65,9.65,9.65,37200.0,7.3038,7.3038,7.3038,7.3038,37200.0
2009-08-28 15:15:00,9.65,9.66,9.65,9.66,63400.0,7.3038,7.3114,7.3038,7.3114,63400.0
2009-08-28 15:20:00,9.66,9.67,9.65,9.65,122000.0,7.3114,7.319,7.3038,7.3038,122000.0
2009-08-28 15:25:00,9.65,9.67,9.65,9.66,88600.0,7.3038,7.319,7.3038,7.3114,88600.0
2009-08-28 15:30:00,9.66,9.67,9.63,9.65,171800.0,7.3114,7.319,7.2887,7.3038,171800.0
2009-08-28 15:35:00,9.65,9.65,9.63,9.63,152800.0,7.3038,7.3038,7.2887,7.2887,152800.0
2009-08-28 15:40:00,9.63,9.66,9.63,9.63,195000.0,7.2887,7.3114,7.2887,7.2887,195000.0
2009-08-28 15:45:00,9.63,9.65,9.62,9.65,184400.0,7.2887,7.3038,7.2811,7.3038,184400.0
2009-08-28 15:50:00,9.65,9.65,9.64,9.65,75600.0,7.3038,7.3038,7.2963,7.3038,75600.0
2009-08-28 15:55:00,9.65,9.67,9.65,9.66,414800.0,7.3038,7.319,7.3038,7.3114,414800.0
2009-08-31 09:30:00,9.62,9.63,9.58,9.61,302800.0,7.2811,7.2887,7.2509,7.2736,302800.0
2009-08-31 09:35:00,9.62,9.64,9.59,9.6,346000.0,7.2811,7.2963,7.2584,7.266,346000.0
2009-08-31 09:40:00,9.61,9.61,9.53,9.55,626200.0,7.2736,7.2736,7.213,7.2281,626200.0
2009-08-31 09:45:00,9.55,9.58,9.53,9.54,616200.0,7.2281,7.2509,7.213,7.2206,616200.0
2009-08-31 09:50:00,9.54,9.54,9.49,9.49,913200.0,7.2206,7.2206,7.1827,7.1827,913200.0
2009-08-31 09:55:00,9.49,9.53,9.49,9.52,525400.0,7.1827,7.213,7.1827,7.2054,525400.0
2009-08-31 10:00:00,9.52,9.52,9.49,9.49,574200.0,7.2054,7.2054,7.1827,7.1827,574200.0
2009-08-31 10:05:00,9.49,9.49,9.47,9.49,275400.0,7.1827,7.1827,7.1676,7.1827,275400.0
2009-08-31 10:10:00,9.49,9.49,9.47,9.49,226400.0,7.1827,7.1827,7.1676,7.1827,226400.0
2009-08-31 10:15:00,9.49,9.5,9.46,9.49,530000.0,7.1827,7.1903,7.16,7.1827,530000.0
2009-08-31 10:20:00,9.48,9.49,9.45,9.45,166400.0,7.1752,7.1827,7.1525,7.1525,166400.0
2009-08-31 10:25:00,9.45,9.49,9.45,9.49,224800.0,7.1525,7.1827,7.1525,7.1827,224800.0
2009-08-31 10:30:00,9.48,9.49,9.46,9.47,128400.0,7.1752,7.1827,7.16,7.1676,128400.0
2009-08-31 10:35:00,9.46,9.5,9.46,9.49,187000.0,7.16,7.1903,7.16,7.1827,187000.0
2009-08-31 10:40:00,9.49,9.52,9.49,9.51,493000.0,7.1827,7.2054,7.1827,7.1979,493000.0
2009-08-31 10:45:00,9.51,9.53,9.51,9.53,157400.0,7.1979,7.213,7.1979,7.213,157400.0
2009-08-31 10:50:00,9.53,9.55,9.53,9.54,230000.0,7.213,7.2281,7.213,7.2206,230000.0
2009-08-31 10:55:00,9.54,9.55,9.51,9.54,233400.0,7.2206,7.2281,7.1979,7.2206,233400.0
2009-08-31 11:00:00,9.54,9.54,9.52,9.52,138000.0,7.2206,7.2206,7.2054,7.2054,138000.0
2009-08-31 11:05:00,9.52,9.53,9.51,9.52,182600.0,7.2054,7.213,7.1979,7.2054,182600.0
2009-08-31 11:10:00,9.53,9.54,9.51,9.52,95000.0,7.213,7.2206,7.1979,7.2054,95000.0
2009-08-31 11:15:00,9.52,9.54,9.51,9.52,187200.0,7.2054,7.2206,7.1979,7.2054,187200.0
2009-08-31 11:20:00,9.52,9.54,9.5,9.51,186200.0,7.2054,7.2206,7.1903,7.1979,186200.0
2009-08-31 11:25:00,9.51,9.52,9.49,9.49,79600.0,7.1979,7.2054,7.1827,7.1827,79600.0
2009-08-31 11:30:00,9.49,9.52,9.49,9.51,111800.0,7.1827,7.2054,7.1827,7.1979,111800.0
2009-08-31 11:35:00,9.5,9.52,9.49,9.52,117800.0,7.1903,7.2054,7.1827,7.2054,117800.0
2009-08-31 11:40:00,9.53,9.53,9.5,9.5,141200.0,7.213,7.213,7.1903,7.1903,141200.0
2009-08-31 11:45:00,9.51,9.51,9.49,9.49,233000.0,7.1979,7.1979,7.1827,7.1827,233000.0
2009-08-31 11:50:00,9.49,9.51,9.48,9.49,78200.0,7.1827,7.1979,7.1752,7.1827,78200.0
2009-08-31 11:55:00,9.49,9.5,9.49,9.5,34400.0,7.1827,7.1903,7.1827,7.1903,34400.0
2009-08-31 12:00:00,9.49,9.52,9.48,9.48,215200.0,7.1827,7.2054,7.1752,7.1752,215200.0
2009-08-31 12:05:00,9.49,9.49,9.48,9.48,146000.0,7.1827,7.1827,7.1752,7.1752,146000.0
2009-08-31 12:10:00,9.48,9.49,9.48,9.49,75200.0,7.1752,7.1827,7.1752,7.1827,75200.0
2009-08-31 12:15:00,9.49,9.5,9.48,9.5,180400.0,7.1827,7.1903,7.1752,7.1903,180400.0
2009-08-31 12:20:00,9.49,9.51,9.49,9.51,65800.0,7.1827,7.1979,7.1827,7.1979,65800.0
2009-08-31 12:25:00,9.51,9.52,9.5,9.51,170000.0,7.1979,7.2054,7.1903,7.1979,170000.0
2009-08-31 12:30:00,9.51,9.51,9.49,9.5,121000.0,7.1979,7.1979,7.1827,7.1903,121000.0
2009-08-31 12:35:00,9.5,9.5,9.47,9.49,146200.0,7.1903,7.1903,7.1676,7.1827,146200.0
2009-08-31 12:40:00,9.49,9.49,9.47,9.47,98000.0,7.1827,7.1827,7.1676,7.1676,98000.0
2009-08-31 12:45:00,9.47,9.49,9.47,9.47,171200.0,7.1676,7.1827,7.1676,7.1676,171200.0
2009-08-31 12:50:00,9.47,9.49,9.47,9.49,221600.0,7.1676,7.1827,7.1676,7.1827,221600.0
2009-08-31 12:55:00,9.49,9.49,9.47,9.47,109800.0,7.1827,7.1827,7.1676,7.1676,109800.0
2009-08-31 13:00:00,9.47,9.47,9.46,9.46,202400.0,7.1676,7.1676,7.16,7.16,202400.0
2009-08-31 13:05:00,9.46,9.46,9.44,9.45,451800.0,7.16,7.16,7.1449,7.1525,451800.0
2009-08-31 13:10:00,9.45,9.46,9.44,9.46,703800.0,7.1525,7.16,7.1449,7.16,703800.0
2009-08-31 13:15:00,9.46,9.47,9.45,9.45,229800.0,7.16,7.1676,7.1525,7.1525,229800.0
2009-08-31 13:20:00,9.45,9.46,9.44,9.44,108400.0,7.1525,7.16,7.1449,7.1449,108400.0
2009-08-31 13:25:00,9.44,9.45,9.43,9.43,198200.0,7.1449,7.1525,7.1373,7.1373,198200.0
2009-08-31 13:30:00,9.44,9.44,9.43,9.44,49800.0,7.1449,7.1449,7.1373,7.1449,49800.0
2009-08-31 13:35:00,9.44,9.45,9.44,9.45,122400.0,7.1449,7.1525,7.1449,7.1525,122400.0
2009-08-31 13:40:00,9.45,9.46,9.44,9.46,174400.0,7.1525,7.16,7.1449,7.16,174400.0
2009-08-31 13:45:00,9.46,9.47,9.45,9.45,207600.0,7.16,7.1676,7.1525,7.1525,207600.0
2009-08-31 13:50:00,9.45,9.45,9.44,9.45,108800.0,7.1525,7.1525,7.1449,7.1525,108800.0
2009-08-31 13:55:00,9.45,9.46,9.45,9.46,64800.0,7.1525,7.16,7.1525,7.16,64800.0
2009-08-31 14:00:00,9.45,9.45,9.43,9.44,331200.0,7.1525,7.1525,7.1373,7.1449,331200.0
2009-08-31 14:05:00,9.44,9.45,9.43,9.45,114600.0,7.1449,7.1525,7.1373,7.1525,114600.0
2009-08-31 14:10:00,9.45,9.46,9.43,9.44,186200.0,7.1525,7.16,7.1373,7.1449,186200.0
2009-08-31 14:15:00,9.44,9.44,9.43,9.44,52400.0,7.1449,7.1449,7.1373,7.1449,52400.0
2009-08-31 14:20:00,9.43,9.44,9.43,9.44,250400.0,7.1373,7.1449,7.1373,7.1449,250400.0
2009-08-31 14:25:00,9.44,9.45,9.44,9.44,54000.0,7.1449,7.1525,7.1449,7.1449,54000.0
2009-08-31 14:30:00,9.44,9.45,9.43,9.45,366600.0,7.1449,7.1525,7.1373,7.1525,366600.0
2009-08-31 14:35:00,9.45,9.47,9.44,9.45,279800.0,7.1525,7.1676,7.1449,7.1525,279800.0
2009-08-31 14:40:00,9.45,9.47,9.45,9.46,379200.0,7.1525,7.1676,7.1525,7.16,379200.0
2009-08-31 14:45:00,9.47,9.47,9.46,9.47,185800.0,7.1676,7.1676,7.16,7.1676,185800.0
2009-08-31 14:50:00,9.47,9.47,9.45,9.46,285800.0,7.1676,7.1676,7.1525,7.16,285800.0
2009-08-31 14:55:00,9.46,9.47,9.45,9.47,272600.0,7.16,7.1676,7.1525,7.1676,272600.0
2009-08-31 15:00:00,9.47,9.47,9.45,9.46,402600.0,7.1676,7.1676,7.1525,7.16,402600.0
2009-08-31 15:05:00,9.46,9.47,9.45,9.47,194200.0,7.16,7.1676,7.1525,7.1676,194200.0
2009-08-31 15:10:00,9.47,9.48,9.47,9.47,136400.0,7.1676,7.1752,7.1676,7.1676,136400.0
2009-08-31 15:15:00,9.47,9.5,9.47,9.49,156200.0,7.1676,7.1903,7.1676,7.1827,156200.0
2009-08-31 15:20:00,9.49,9.49,9.46,9.48,326000.0,7.1827,7.1827,7.16,7.1752,326000.0
2009-08-31 15:25:00,9.47,9.48,9.46,9.47,446200.0,7.1676,7.1752,7.16,7.1676,446200.0
2009-08-31 15:30:00,9.47,9.48,9.47,9.47,150600.0,7.1676,7.1752,7.1676,7.1676,150600.0
2009-08-31 15:35:00,9.47,9.49,9.47,9.48,166000.0,7.1676,7.1827,7.1676,7.1752,166000.0
2009-08-31 15:40:00,9.48,9.49,9.47,9.47,241400.0,7.1752,7.1827,7.1676,7.1676,241400.0
2009-08-31 15:45:00,9.47,9.49,9.47,9.47,566600.0,7.1676,7.1827,7.1676,7.1676,566600.0
2009-08-31 15:50:00,9.47,9.48,9.47,9.47,464200.0,7.1676,7.1752,7.1676,7.1676,464200.0
2009-08-31 15:55:00,9.47,9.5,9.47,9.5,720400.0,7.1676,7.1903,7.1676,7.1903,720400.0
2009-09-01 09:30:00,9.45,9.49,9.45,9.47,717800.0,7.1525,7.1827,7.1525,7.1676,717800.0
2009-09-01 09:35:00,9.47,9.5,9.46,9.5,374000.0,7.1676,7.1903,7.16,7.1903,374000.0
2009-09-01 09:40:00,9.5,9.5,9.45,9.47,713200.0,7.1903,7.1903,7.1525,7.1676,713200.0
2009-09-01 09:45:00,9.47,9.48,9.45,9.47,736400.0,7.1676,7.1752,7.1525,7.1676,736400.0
2009-09-01 09:50:00,9.47,9.54,9.47,9.49,646000.0,7.1676,7.2206,7.1676,7.1827,646000.0
2009-09-01 09:55:00,9.49,9.54,9.49,9.53,477200.0,7.1827,7.2206,7.1827,7.213,477200.0
2009-09-01 10:00:00,9.53,9.6,9.53,9.6,643800.0,7.213,7.266,7.213,7.266,643800.0
2009-09-01 10:05:00,9.6,9.63,9.6,9.63,362800.0,7.266,7.2887,7.266,7.2887,362800.0
2009-09-01 10:10:00,9.63,9.64,9.58,9.58,445600.0,7.2887,7.2963,7.2509,7.2509,445600.0
2009-09-01 10:15:00,9.58,9.6,9.55,9.58,557600.0,7.2509,7.266,7.2281,7.2509,557600.0
2009-09-01 10:20:00,9.58,9.63,9.56,9.63,370400.0,7.2509,7.2887,7.2357,7.2887,370400.0
2009-09-01 10:25:00,9.62,9.65,9.62,9.63,440800.0,7.2811,7.3038,7.2811,7.2887,440800.0
2009-09-01 10:30:00,9.63,9.66,9.63,9.65,533000.0,7.2887,7.3114,7.2887,7.3038,533000.0
2009-09-01 10:35:00,9.65,9.68,9.63,9.65,349600.0,7.3038,7.3265,7.2887,7.3038,349600.0
2009-09-01 10:40:00,9.64,9.65,9.61,9.61,362800.0,7.2963,7.3038,7.2736,7.2736,362800.0
2009-09-01 10:45:00,9.61,9.62,9.58,9.58,374600.0,7.2736,7.2811,7.2509,7.2509,374600.0
2009-09-01 10:50:00,9.58,9.59,9.54,9.55,390800.0,7.2509,7.2584,7.2206,7.2281,390800.0
2009-09-01 10:55:00,9.54,9.55,9.51,9.51,425600.0,7.2206,7.2281,7.1979,7.1979,425600.0
2009-09-01 11:00:00,9.51,9.52,9.49,9.51,636200.0,7.1979,7.2054,7.1827,7.1979,636200.0
2009-09-01 11:05:00,9.51,9.52,9.49,9.49,470000.0,7.1979,7.2054,7.1827,7.1827,470000.0
2009-09-01 11:10:00,9.49,9.49,9.43,9.45,428200.0,7.1827,7.1827,7.1373,7.1525,428200.0
2009-09-01 11:15:00,9.45,9.45,9.42,9.44,218400.0,7.1525,7.1525,7.1298,7.1449,218400.0
2009-09-01 11:20:00,9.44,9.44,9.39,9.42,444600.0,7.1449,7.1449,7.107,7.1298,444600.0
2009-09-01 11:25:00,9.42,9.42,9.37,9.37,687400.0,7.1298,7.1298,7.0919,7.0919,687400.0
2009-09-01 11:30:00,9.37,9.37,9.31,9.33,690200.0,7.0919,7.0919,7.0465,7.0616,690200.0
2009-09-01 11:35:00,9.31,9.33,9.29,9.33,332400.0,7.0465,7.0616,7.0314,7.0616,332400.0
2009-09-01 11:40:00,9.32,9.36,9.3,9.33,435000.0,7.0541,7.0843,7.0389,7.0616,435000.0
2009-09-01 11:45:00,9.33,9.35,9.3,9.3,242000.0,7.0616,7.0768,7.0389,7.0389,242000.0
2009-09-01 11:50:00,9.31,9.33,9.3,9.31,224200.0,7.0465,7.0616,7.0389,7.0465,224200.0
2009-09-01 11:55:00,9.31,9.32,9.26,9.26,396600.0,7.0465,7.0541,7.0087,7.0087,396600.0
2009-09-01 12:00:00,9.26,9.28,9.24,9.24,415000.0,7.0087,7.0238,6.9935,6.9935,415000.0
2009-09-01 12:05:00,9.24,9.25,9.21,9.24,342600.0,6.9935,7.0011,6.9708,6.9935,342600.0
2009-09-01 12:10:00,9.24,9.25,9.23,9.24,204200.0,6.9935,7.0011,6.9859,6.9935,204200.0
2009-09-01 12:15:00,9.24,9.25,9.23,9.25,177600.0,6.9935,7.0011,6.9859,7.0011,177600.0
2009-09-01 12:20:00,9.25,9.26,9.22,9.24,372400.0,7.0011,7.0087,6.9784,6.9935,372400.0
2009-09-01 12:25:00,9.24,9.26,9.24,9.26,327600.0,6.9935,7.0087,6.9935,7.0087,327600.0
2009-09-01 12:30:00,9.26,9.28,9.24,9.27,397400.0,7.0087,7.0238,6.9935,7.0162,397400.0
2009-09-01 12:35:00,9.27,9.28,9.24,9.27,250800.0,7.0162,7.0238,6.9935,7.0162,250800.0
2009-09-01 12:40:00,9.27,9.28,9.24,9.25,418200.0,7.0162,7.0238,6.9935,7.0011,418200.0
2009-09-01 12:45:00,9.25,9.28,9.24,9.27,322400.0,7.0011,7.0238,6.9935,7.0162,322400.0
2009-09-01 12:50:00,9.27,9.29,9.27,9.29,219800.0,7.0162,7.0314,7.0162,7.0314,219800.0
2009-09-01 12:55:00,9.29,9.3,9.28,9.28,97200.0,7.0314,7.0389,7.0238,7.0238,97200.0
2009-09-01 13:00:00,9.28,9.31,9.28,9.29,147400.0,7.0238,7.0465,7.0238,7.0314,147400.0
2009-09-01 13:05:00,9.29,9.3,9.23,9.24,287000.0,7.0314,7.0389,6.9859,6.9935,287000.0
2009-09-01 13:10:00,9.24,9.24,9.22,9.24,338400.0,6.9935,6.9935,6.9784,6.9935,338400.0
2009-09-01 13:15:00,9.24,9.24,9.22,9.22,258200.0,6.9935,6.9935,6.9784,6.9784,258200.0
2009-09-01 13:20:00,9.22,9.23,9.21,9.22,96600.0,6.9784,6.9859,6.9708,6.9784,96600.0
2009-09-01 13:25:00,9.22,9.24,9.22,9.24,191800.0,6.9784,6.9935,6.9784,6.9935,191800.0
2009-09-01 13:30:00,9.24,9.27,9.22,9.24,547200.0,6.9935,7.0162,6.9784,6.9935,547200.0
2009-09-01 13:35:00,9.25,9.27,9.25,9.26,245400.0,7.0011,7.0162,7.0011,7.0087,245400.0
2009-09-01 13:40:00,9.26,9.29,9.26,9.28,211400.0,7.0087,7.0314,7.0087,7.0238,211400.0
2009-09-01 13:45:00,9.27,9.31,9.27,9.28,262200.0,7.0162,7.0465,7.0162,7.0238,262200.0
2009-09-01 13:50:00,9.28,9.3,9.28,9.29,208600.0,7.0238,7.0389,7.0238,7.0314,208600.0
2009-09-01 13:55:00,9.29,9.31,9.29,9.31,88600.0,7.0314,7.0465,7.0314,7.0465,88600.0
2009-09-01 14:00:00,9.31,9.31,9.3,9.31,122000.0,7.0465,7.0465,7.0389,7.0465,122000.0
2009-09-01 14:05:00,9.31,9.31,9.3,9.31,123200.0,7.0465,7.0465,7.0389,7.0465,123200.0
2009-09-01 14:10:00,9.31,9.32,9.3,9.31,167000.0,7.0465,7.0541,7.0389,7.0465,167000.0
2009-09-01 14:15:00,9.31,9.31,9.29,9.31,174400.0,7.0465,7.0465,7.0314,7.0465,174400.0
2009-09-01 14:20:00,9.31,9.31,9.29,9.29,187200.0,7.0465,7.0465,7.0314,7.0314,187200.0
2009-09-01 14:25:00,9.29,9.31,9.29,9.31,99600.0,7.0314,7.0465,7.0314,7.0465,99600.0
2009-09-01 14:30:00,9.3,9.31,9.29,9.31,105400.0,7.0389,7.0465,7.0314,7.0465,105400.0
2009-09-01 14:35:00,9.31,9.32,9.31,9.31,89400.0,7.0465,7.0541,7.0465,7.0465,89400.0
2009-09-01 14:40:00,9.31,9.31,9.28,9.29,166800.0,7.0465,7.0465,7.0238,7.0314,166800.0
2009-09-01 14:45:00,9.28,9.29,9.28,9.28,225200.0,7.0238,7.0314,7.0238,7.0238,225200.0
2009-09-01 14:50:00,9.28,9.29,9.27,9.27,186600.0,7.0238,7.0314,7.0162,7.0162,186600.0
2009-09-01 14:55:00,9.28,9.29,9.27,9.28,205800.0,7.0238,7.0314,7.0162,7.0238,205800.0
2009-09-01 15:00:00,9.28,9.29,9.28,9.29,229400.0,7.0238,7.0314,7.0238,7.0314,229400.0
2009-09-01 15:05:00,9.28,9.3,9.27,9.29,219800.0,7.0238,7.0389,7.0162,7.0314,219800.0
2009-09-01 15:10:00,9.29,9.31,9.29,9.31,300200.0,7.0314,7.0465,7.0314,7.0465,300200.0
2009-09-01 15:15:00,9.31,9.31,9.3,9.31,94400.0,7.0465,7.0465,7.0389,7.0465,94400.0
2009-09-01 15:20:00,9.31,9.31,9.3,9.31,252400.0,7.0465,7.0465,7.0389,7.0465,252400.0
2009-09-01 15:25:00,9.31,9.31,9.3,9.31,461400.0,7.0465,7.0465,7.0389,7.0465,461400.0
2009-09-01 15:30:00,9.31,9.31,9.28,9.29,422000.0,7.0465,7.0465,7.0238,7.0314,422000.0
2009-09-01 15:35:00,9.29,9.29,9.27,9.29,364200.0,7.0314,7.0314,7.0162,7.0314,364200.0
2009-09-01 15:40:00,9.29,9.29,9.26,9.27,348400.0,7.0314,7.0314,7.0087,7.0162,348400.0
2009-09-01 15:45:00,9.27,9.28,9.24,9.26,517800.0,7.0162,7.0238,6.9935,7.0087,517800.0
2009-09-01 15:50:00,9.26,9.3,9.25,9.3,740600.0,7.0087,7.0389,7.0011,7.0389,740600.0
2009-09-01 15:55:00,9.3,9.3,9.27,9.27,1256600.0,7.0389,7.0389,7.0162,7.0162,1256600.0
2009-09-02 09:30:00,9.24,9.27,9.21,9.23,441200.0,6.9935,7.0162,6.9708,6.9859,441200.0
2009-09-02 09:35:00,9.23,9.25,9.19,9.22,579200.0,6.9859,7.0011,6.9557,6.9784,579200.0
2009-09-02 09:40:00,9.22,9.28,9.22,9.27,362200.0,6.9784,7.0238,6.9784,7.0162,362200.0
2009-09-02 09:45:00,9.27,9.28,9.25,9.25,318200.0,7.0162,7.0238,7.0011,7.0011,318200.0
2009-09-02 09:50:00,9.25,9.33,9.25,9.3,321600.0,7.0011,7.0616,7.0011,7.0389,321600.0
2009-09-02 09:55:00,9.3,9.3,9.24,9.24,145600.0,7.0389,7.0389,6.9935,6.9935,145600.0
2009-09-02 10:00:00,9.24,9.3,9.22,9.27,653400.0,6.9935,7.0389,6.9784,7.0162,653400.0
2009-09-02 10:05:00,9.28,9.32,9.28,9.31,259600.0,7.0238,7.0541,7.0238,7.0465,259600.0
2009-09-02 10:10:00,9.31,9.33,9.29,9.31,240400.0,7.0465,7.0616,7.0314,7.0465,240400.0
2009-09-02 10:15:00,9.31,9.31,9.27,9.29,276800.0,7.0465,7.0465,7.0162,7.0314,276800.0
2009-09-02 10:20:00,9.29,9.29,9.27,9.27,299000.0,7.0314,7.0314,7.0162,7.0162,299000.0
2009-09-02 10:25:00,9.27,9.28,9.26,9.26,196400.0,7.0162,7.0238,7.0087,7.0087,196400.0
2009-09-02 10:30:00,9.26,9.28,9.25,9.25,353400.0,7.0087,7.0238,7.0011,7.0011,353400.0
2009-09-02 10:35:00,9.25,9.31,9.25,9.3,365600.0,7.0011,7.0465,7.0011,7.0389,365600.0
2009-09-02 10:40:00,9.31,9.36,9.31,9.34,289800.0,7.0465,7.0843,7.0465,7.0692,289800.0
2009-09-02 10:45:00,9.34,9.38,9.33,9.37,296200.0,7.0692,7.0995,7.0616,7.0919,296200.0
2009-09-02 10:50:00,9.37,9.37,9.33,9.35,212000.0,7.0919,7.0919,7.0616,7.0768,212000.0
2009-09-02 10:55:00,9.35,9.38,9.35,9.37,282000.0,7.0768,7.0995,7.0768,7.0919,282000.0
2009-09-02 11:00:00,9.37,9.37,9.34,9.34,150400.0,7.0919,7.0919,7.0692,7.0692,150400.0
2009-09-02 11:05:00,9.34,9.35,9.31,9.31,195600.0,7.0692,7.0768,7.0465,7.0465,195600.0
2009-09-02 11:10:00,9.31,9.34,9.31,9.32,303800.0,7.0465,7.0692,7.0465,7.0541,303800.0
2009-09-02 11:15:00,9.32,9.34,9.31,9.32,623600.0,7.0541,7.0692,7.0465,7.0541,623600.0
2009-09-02 11:20:00,9.32,9.35,9.31,9.35,132600.0,7.0541,7.0768,7.0465,7.0768,132600.0
2009-09-02 11:25:00,9.34,9.36,9.33,9.36,129600.0,7.0692,7.0843,7.0616,7.0843,129600.0
2009-09-02 11:30:00,9.36,9.37,9.34,9.35,124600.0,7.0843,7.0919,7.0692,7.0768,124600.0
2009-09-02 11:35:00,9.35,9.36,9.34,9.35,109800.0,7.0768,7.0843,7.0692,7.0768,109800.0
2009-09-02 11:40:00,9.35,9.35,9.31,9.31,93000.0,7.0768,7.0768,7.0465,7.0465,93000.0
2009-09-02 11:45:00,9.31,9.33,9.31,9.33,68800.0,7.0465,7.0616,7.0465,7.0616,68800.0
2009-09-02 11:50:00,9.33,9.35,9.33,9.33,166600.0,7.0616,7.0768,7.0616,7.0616,166600.0
2009-09-02 11:55:00,9.33,9.34,9.31,9.32,117600.0,7.0616,7.0692,7.0465,7.0541,117600.0
2009-09-02 12:00:00,9.32,9.33,9.3,9.3,180000.0,7.0541,7.0616,7.0389,7.0389,180000.0
2009-09-02 12:05:00,9.3,9.31,9.3,9.31,116600.0,7.0389,7.0465,7.0389,7.0465,116600.0
2009-09-02 12:10:00,9.31,9.31,9.29,9.29,78800.0,7.0465,7.0465,7.0314,7.0314,78800.0
2009-09-02 12:15:00,9.3,9.31,9.3,9.31,61400.0,7.0389,7.0465,7.0389,7.0465,61400.0
2009-09-02 12:20:00,9.31,9.33,9.3,9.33,94000.0,7.0465,7.0616,7.0389,7.0616,94000.0
2009-09-02 12:25:00,9.33,9.35,9.33,9.34,75600.0,7.0616,7.0768,7.0616,7.0692,75600.0
2009-09-02 12:30:00,9.34,9.35,9.34,9.34,109000.0,7.0692,7.0768,7.0692,7.0692,109000.0
2009-09-02 12:35:00,9.34,9.36,9.33,9.34,129200.0,7.0692,7.0843,7.0616,7.0692,129200.0
2009-09-02 12:40:00,9.34,9.35,9.33,9.34,92400.0,7.0692,7.0768,7.0616,7.0692,92400.0
2009-09-02 12:45:00,9.34,9.36,9.34,9.35,122000.0,7.0692,7.0843,7.0692,7.0768,122000.0
2009-09-02 12:50:00,9.36,9.37,9.34,9.35,115000.0,7.0843,7.0919,7.0692,7.0768,115000.0
2009-09-02 12:55:00,9.35,9.36,9.34,9.35,123400.0,7.0768,7.0843,7.0692,7.0768,123400.0
2009-09-02 13:00:00,9.35,9.35,9.34,9.34,58600.0,7.0768,7.0768,7.0692,7.0692,58600.0
2009-09-02 13:05:00,9.34,9.34,9.31,9.31,86800.0,7.0692,7.0692,7.0465,7.0465,86800.0
2009-09-02 13:10:00,9.31,9.32,9.31,9.31,17600.0,7.0465,7.0541,7.0465,7.0465,17600.0
2009-09-02 13:15:00,9.31,9.34,9.31,9.33,130200.0,7.0465,7.0692,7.0465,7.0616,130200.0
2009-09-02 13:20:00,9.33,9.33,9.32,9.33,38000.0,7.0616,7.0616,7.0541,7.0616,38000.0
2009-09-02 13:25:00,9.33,9.34,9.33,9.34,66000.0,7.0616,7.0692,7.0616,7.0692,66000.0
2009-09-02 13:30:00,9.33,9.34,9.33,9.33,322800.0,7.0616,7.0692,7.0616,7.0616,322800.0
2009-09-02 13:35:00,9.33,9.34,9.33,9.33,90400.0,7.0616,7.0692,7.0616,7.0616,90400.0
2009-09-02 13:40:00,9.33,9.34,9.31,9.31,344000.0,7.0616,7.0692,7.0465,7.0465,344000.0
2009-09-02 13:45:00,9.31,9.32,9.31,9.31,72400.0,7.0465,7.0541,7.0465,7.0465,72400.0
2009-09-02 13:50:00,9.31,9.32,9.3,9.3,118600.0,7.0465,7.0541,7.0389,7.0389,118600.0
2009-09-02 13:55:00,9.31,9.31,9.3,9.31,75600.0,7.0465,7.0465,7.0389,7.0465,75600.0
2009-09-02 14:00:00,9.31,9.31,9.3,9.31,177800.0,7.0465,7.0465,7.0389,7.0465,177800.0
2009-09-02 14:05:00,9.31,9.32,9.3,9.31,70200.0,7.0465,7.0541,7.0389,7.0465,70200.0
2009-09-02 14:10:00,9.31,9.32,9.31,9.31,106400.0,7.0465,7.0541,7.0465,7.0465,106400.0
2009-09-02 14:15:00,9.31,9.32,9.3,9.31,97400.0,7.0465,7.0541,7.0389,7.0465,97400.0
2009-09-02 14:20:00,9.31,9.32,9.31,9.31,84600.0,7.0465,7.0541,7.0465,7.0465,84600.0
2009-09-02 14:25:00,9.31,9.33,9.31,9.33,120400.0,7.0465,7.0616,7.0465,7.0616,120400.0
2009-09-02 14:30:00,9.34,9.35,9.33,9.34,101400.0,7.0692,7.0768,7.0616,7.0692,101400.0
2009-09-02 14:35:00,9.34,9.34,9.33,9.33,148600.0,7.0692,7.0692,7.0616,7.0616,148600.0
2009-09-02 14:40:00,9.33,9.34,9.31,9.31,270200.0,7.0616,7.0692,7.0465,7.0465,270200.0
2009-09-02 14:45:00,9.31,9.32,9.31,9.32,57000.0,7.0465,7.0541,7.0465,7.0541,57000.0
2009-09-02 14:50:00,9.31,9.32,9.31,9.31,39600.0,7.0465,7.0541,7.0465,7.0465,39600.0
2009-09-02 14:55:00,9.31,9.32,9.3,9.3,244200.0,7.0465,7.0541,7.0389,7.0389,244200.0
2009-09-02 15:00:00,9.3,9.3,9.28,9.29,210800.0,7.0389,7.0389,7.0238,7.0314,210800.0
2009-09-02 15:05:00,9.29,9.3,9.29,9.29,89800.0,7.0314,7.0389,7.0314,7.0314,89800.0
2009-09-02 15:10:00,9.29,9.3,9.28,9.3,133800.0,7.0314,7.0389,7.0238,7.0389,133800.0
2009-09-02 15:15:00,9.3,9.33,9.29,9.31,242200.0,7.0389,7.0616,7.0314,7.0465,242200.0
2009-09-02 15:20:00,9.31,9.31,9.3,9.31,187200.0,7.0465,7.0465,7.0389,7.0465,187200.0
2009-09-02 15:25:00,9.31,9.31,9.3,9.3,157600.0,7.0465,7.0465,7.0389,7.0389,157600.0
2009-09-02 15:30:00,9.3,9.31,9.3,9.31,164000.0,7.0389,7.0465,7.0389,7.0465,164000.0
2009-09-02 15:35:00,9.31,9.31,9.3,9.31,154000.0,7.0465,7.0465,7.0389,7.0465,154000.0
2009-09-02 15:40:00,9.31,9.31,9.29,9.3,169000.0,7.0465,7.0465,7.0314,7.0389,169000.0
2009-09-02 15:45:00,9.3,9.3,9.29,9.29,186200.0,7.0389,7.0389,7.0314,7.0314,186200.0
2009-09-02 15:50:00,9.29,9.3,9.28,9.28,406800.0,7.0314,7.0389,7.0238,7.0238,406800.0
2009-09-02 15:55:00,9.29,9.29,9.26,9.27,925800.0,7.0314,7.0314,7.0087,7.0162,925800.0
2009-09-03 09:30:00,9.31,9.35,9.23,9.26,954200.0,7.0465,7.0768,6.9859,7.0087,954200.0
2009-09-03 09:35:00,9.26,9.26,9.17,9.18,554800.0,7.0087,7.0087,6.9405,6.9481,554800.0
2009-09-03 09:40:00,9.18,9.18,9.11,9.15,834000.0,6.9481,6.9481,6.8951,6.9254,834000.0
2009-09-03 09:45:00,9.15,9.17,9.12,9.17,421600.0,6.9254,6.9405,6.9027,6.9405,421600.0
2009-09-03 09:50:00,9.17,9.24,9.17,9.22,593200.0,6.9405,6.9935,6.9405,6.9784,593200.0
2009-09-03 09:55:00,9.22,9.22,9.16,9.2,450200.0,6.9784,6.9784,6.933,6.9632,450200.0
2009-09-03 10:00:00,9.2,9.24,9.17,9.19,440200.0,6.9632,6.9935,6.9405,6.9557,440200.0
2009-09-03 10:05:00,9.19,9.22,9.15,9.22,544000.0,6.9557,6.9784,6.9254,6.9784,544000.0
2009-09-03 10:10:00,9.22,9.23,9.2,9.22,314800.0,6.9784,6.9859,6.9632,6.9784,314800.0
2009-09-03 10:15:00,9.22,9.22,9.15,9.17,787800.0,6.9784,6.9784,6.9254,6.9405,787800.0
2009-09-03 10:20:00,9.17,9.17,9.11,9.13,437400.0,6.9405,6.9405,6.8951,6.9103,437400.0
2009-09-03 10:25:00,9.13,9.14,9.11,9.13,233600.0,6.9103,6.9178,6.8951,6.9103,233600.0
2009-09-03 10:30:00,9.13,9.17,9.12,9.17,448600.0,6.9103,6.9405,6.9027,6.9405,448600.0
2009-09-03 10:35:00,9.17,9.17,9.13,9.16,193400.0,6.9405,6.9405,6.9103,6.933,193400.0
2009-09-03 10:40:00,9.15,9.18,9.14,9.16,312400.0,6.9254,6.9481,6.9178,6.933,312400.0
2009-09-03 10:45:00,9.16,9.17,9.13,9.15,252200.0,6.933,6.9405,6.9103,6.9254,252200.0
2009-09-03 10:50:00,9.15,9.16,9.14,9.15,181800.0,6.9254,6.933,6.9178,6.9254,181800.0
2009-09-03 10:55:00,9.16,9.17,9.14,9.15,171200.0,6.933,6.9405,6.9178,6.9254,171200.0
2009-09-03 11:00:00,9.15,9.16,9.13,9.14,267400.0,6.9254,6.933,6.9103,6.9178,267400.0
2009-09-03 11:05:00,9.15,9.16,9.13,9.15,208000.0,6.9254,6.933,6.9103,6.9254,208000.0
2009-09-03 11:10:00,9.15,9.18,9.15,9.17,138000.0,6.9254,6.9481,6.9254,6.9405,138000.0
2009-09-03 11:15:00,9.17,9.18,9.16,9.17,176400.0,6.9405,6.9481,6.933,6.9405,176400.0
2009-09-03 11:20:00,9.16,9.18,9.15,9.17,146400.0,6.933,6.9481,6.9254,6.9405,146400.0
2009-09-03 11:25:00,9.17,9.18,9.17,9.18,117400.0,6.9405,6.9481,6.9405,6.9481,117400.0
2009-09-03 11:30:00,9.17,9.18,9.16,9.18,112800.0,6.9405,6.9481,6.933,6.9481,112800.0
2009-09-03 11:35:00,9.17,9.19,9.16,9.16,91000.0,6.9405,6.9557,6.933,6.933,91000.0
2009-09-03 11:40:00,9.17,9.17,9.16,9.17,152400.0,6.9405,6.9405,6.933,6.9405,152400.0
2009-09-03 11:45:00,9.17,9.17,9.16,9.17,39400.0,6.9405,6.9405,6.933,6.9405,39400.0
2009-09-03 11:50:00,9.17,9.18,9.15,9.16,129800.0,6.9405,6.9481,6.9254,6.933,129800.0
2009-09-03 11:55:00,9.15,9.19,9.15,9.18,159600.0,6.9254,6.9557,6.9254,6.9481,159600.0
2009-09-03 12:00:00,9.17,9.19,9.15,9.19,310400.0,6.9405,6.9557,6.9254,6.9557,310400.0
2009-09-03 12:05:00,9.18,9.2,9.18,9.19,528800.0,6.9481,6.9632,6.9481,6.9557,528800.0
2009-09-03 12:10:00,9.2,9.22,9.19,9.19,251400.0,6.9632,6.9784,6.9557,6.9557,251400.0
2009-09-03 12:15:00,9.19,9.19,9.19,9.19,26600.0,6.9557,6.9557,6.9557,6.9557,26600.0
2009-09-03 12:20:00,9.19,9.19,9.19,9.19,34800.0,6.9557,6.9557,6.9557,6.9557,34800.0
2009-09-03 12:25:00,9.19,9.19,9.19,9.19,24000.0,6.9557,6.9557,6.9557,6.9557,24000.0
2009-09-03 12:30:00,9.19,9.19,9.19,9.19,118800.0,6.9557,6.9557,6.9557,6.9557,118800.0
2009-09-03 12:35:00,9.19,9.19,9.19,9.19,37800.0,6.9557,6.9557,6.9557,6.9557,37800.0
2009-09-03 12:40:00,9.19,9.21,9.19,9.2,223000.0,6.9557,6.9708,6.9557,6.9632,223000.0
2009-09-03 12:45:00,9.2,9.21,9.2,9.2,220400.0,6.9632,6.9708,6.9632,6.9632,220400.0
2009-09-03 12:50:00,9.2,9.21,9.2,9.21,122800.0,6.9632,6.9708,6.9632,6.9708,122800.0
2009-09-03 12:55:00,9.21,9.22,9.2,9.21,122800.0,6.9708,6.9784,6.9632,6.9708,122800.0
2009-09-03 13:00:00,9.21,9.22,9.21,9.22,102400.0,6.9708,6.9784,6.9708,6.9784,102400.0
2009-09-03 13:05:00,9.22,9.22,9.2,9.21,266000.0,6.9784,6.9784,6.9632,6.9708,266000.0
2009-09-03 13:10:00,9.21,9.22,9.21,9.21,102400.0,6.9708,6.9784,6.9708,6.9708,102400.0
2009-09-03 13:15:00,9.21,9.21,9.2,9.2,44200.0,6.9708,6.9708,6.9632,6.9632,44200.0
2009-09-03 13:20:00,9.21,9.22,9.2,9.22,97600.0,6.9708,6.9784,6.9632,6.9784,97600.0
2009-09-03 13:25:00,9.22,9.24,9.22,9.24,794800.0,6.9784,6.9935,6.9784,6.9935,794800.0
2009-09-03 13:30:00,9.24,9.26,9.24,9.24,375200.0,6.9935,7.0087,6.9935,6.9935,375200.0
2009-09-03 13:35:00,9.24,9.26,9.22,9.23,215400.0,6.9935,7.0087,6.9784,6.9859,215400.0
2009-09-03 13:40:00,9.24,9.24,9.23,9.24,269000.0,6.9935,6.9935,6.9859,6.9935,269000.0
2009-09-03 13:45:00,9.24,9.24,9.23,9.23,159600.0,6.9935,6.9935,6.9859,6.9859,159600.0
2009-09-03 13:50:00,9.23,9.25,9.23,9.24,162600.0,6.9859,7.0011,6.9859,6.9935,162600.0
2009-09-03 13:55:00,9.24,9.26,9.22,9.26,193800.0,6.9935,7.0087,6.9784,7.0087,193800.0
2009-09-03 14:00:00,9.26,9.26,9.24,9.26,195200.0,7.0087,7.0087,6.9935,7.0087,195200.0
2009-09-03 14:05:00,9.26,9.27,9.26,9.26,123400.0,7.0087,7.0162,7.0087,7.0087,123400.0
2009-09-03 14:10:00,9.26,9.26,9.25,9.26,58800.0,7.0087,7.0087,7.0011,7.0087,58800.0
2009-09-03 14:15:00,9.26,9.27,9.25,9.27,141400.0,7.0087,7.0162,7.0011,7.0162,141400.0
2009-09-03 14:20:00,9.27,9.27,9.25,9.25,270000.0,7.0162,7.0162,7.0011,7.0011,270000.0
2009-09-03 14:25:00,9.25,9.27,9.24,9.24,250600.0,7.0011,7.0162,6.9935,6.9935,250600.0
2009-09-03 14:30:00,9.25,9.26,9.24,9.26,380600.0,7.0011,7.0087,6.9935,7.0087,380600.0
2009-09-03 14:35:00,9.26,9.27,9.24,9.24,240600.0,7.0087,7.0162,6.9935,6.9935,240600.0
2009-09-03 14:40:00,9.24,9.24,9.22,9.22,328000.0,6.9935,6.9935,6.9784,6.9784,328000.0
2009-09-03 14:45:00,9.22,9.26,9.22,9.25,258600.0,6.9784,7.0087,6.9784,7.0011,258600.0
2009-09-03 14:50:00,9.25,9.29,9.24,9.28,374200.0,7.0011,7.0314,6.9935,7.0238,374200.0
2009-09-03 14:55:00,9.28,9.3,9.28,9.29,177800.0,7.0238,7.0389,7.0238,7.0314,177800.0
2009-09-03 15:00:00,9.29,9.29,9.28,9.29,226400.0,7.0314,7.0314,7.0238,7.0314,226400.0
2009-09-03 15:05:00,9.29,9.31,9.29,9.3,430200.0,7.0314,7.0465,7.0314,7.0389,430200.0
2009-09-03 15:10:00,9.3,9.31,9.3,9.31,119600.0,7.0389,7.0465,7.0389,7.0465,119600.0
2009-09-03 15:15:00,9.31,9.31,9.29,9.3,165800.0,7.0465,7.0465,7.0314,7.0389,165800.0
2009-09-03 15:20:00,9.3,9.31,9.3,9.31,219200.0,7.0389,7.0465,7.0389,7.0465,219200.0
2009-09-03 15:25:00,9.3,9.31,9.29,9.31,161800.0,7.0389,7.0465,7.0314,7.0465,161800.0
2009-09-03 15:30:00,9.3,9.34,9.3,9.31,341000.0,7.0389,7.0692,7.0389,7.0465,341000.0
2009-09-03 15:35:00,9.31,9.33,9.3,9.33,362800.0,7.0465,7.0616,7.0389,7.0616,362800.0
2009-09-03 15:40:00,9.33,9.33,9.31,9.31,129800.0,7.0616,7.0616,7.0465,7.0465,129800.0
2009-09-03 15:45:00,9.31,9.33,9.31,9.33,218800.0,7.0465,7.0616,7.0465,7.0616,218800.0
2009-09-03 15:50:00,9.33,9.33,9.31,9.32,554400.0,7.0616,7.0616,7.0465,7.0541,554400.0
2009-09-03 15:55:00,9.33,9.35,9.32,9.34,1199200.0,7.0616,7.0768,7.0541,7.0692,1199200.0
2009-09-04 09:30:00,9.36,9.36,9.27,9.29,497200.0,7.0843,7.0843,7.0162,7.0314,497200.0
2009-09-04 09:35:00,9.3,9.31,9.24,9.26,265600.0,7.0389,7.0465,6.9935,7.0087,265600.0
2009-09-04 09:40:00,9.26,9.33,9.24,9.31,470600.0,7.0087,7.0616,6.9935,7.0465,470600.0
2009-09-04 09:45:00,9.32,9.34,9.3,9.3,346800.0,7.0541,7.0692,7.0389,7.0389,346800.0
2009-09-04 09:50:00,9.3,9.3,9.26,9.29,210400.0,7.0389,7.0389,7.0087,7.0314,210400.0
2009-09-04 09:55:00,9.29,9.29,9.24,9.24,107800.0,7.0314,7.0314,6.9935,6.9935,107800.0
2009-09-04 10:00:00,9.24,9.28,9.23,9.27,210800.0,6.9935,7.0238,6.9859,7.0162,210800.0
2009-09-04 10:05:00,9.26,9.28,9.26,9.27,79400.0,7.0087,7.0238,7.0087,7.0162,79400.0
2009-09-04 10:10:00,9.27,9.28,9.25,9.28,116600.0,7.0162,7.0238,7.0011,7.0238,116600.0
2009-09-04 10:15:00,9.28,9.31,9.28,9.31,163200.0,7.0238,7.0465,7.0238,7.0465,163200.0
2009-09-04 10:20:00,9.31,9.33,9.3,9.32,153800.0,7.0465,7.0616,7.0389,7.0541,153800.0
2009-09-04 10:25:00,9.32,9.32,9.31,9.31,97800.0,7.0541,7.0541,7.0465,7.0465,97800.0
2009-09-04 10:30:00,9.31,9.33,9.3,9.32,209200.0,7.0465,7.0616,7.0389,7.0541,209200.0
2009-09-04 10:35:00,9.32,9.33,9.31,9.32,288400.0,7.0541,7.0616,7.0465,7.0541,288400.0
2009-09-04 10:40:00,9.31,9.34,9.31,9.33,274000.0,7.0465,7.0692,7.0465,7.0616,274000.0
2009-09-04 10:45:00,9.33,9.33,9.31,9.31,87800.0,7.0616,7.0616,7.0465,7.0465,87800.0
2009-09-04 10:50:00,9.31,9.33,9.31,9.31,132000.0,7.0465,7.0616,7.0465,7.0465,132000.0
2009-09-04 10:55:00,9.31,9.33,9.3,9.32,246200.0,7.0465,7.0616,7.0389,7.0541,246200.0
2009-09-04 11:00:00,9.32,9.33,9.3,9.3,105400.0,7.0541,7.0616,7.0389,7.0389,105400.0
2009-09-04 11:05:00,9.31,9.31,9.28,9.28,172000.0,7.0465,7.0465,7.0238,7.0238,172000.0
2009-09-04 11:10:00,9.28,9.29,9.27,9.28,155000.0,7.0238,7.0314,7.0162,7.0238,155000.0
2009-09-04 11:15:00,9.28,9.28,9.26,9.26,114800.0,7.0238,7.0238,7.0087,7.0087,114800.0
2009-09-04 11:20:00,9.26,9.29,9.25,9.29,212600.0,7.0087,7.0314,7.0011,7.0314,212600.0
2009-09-04 11:25:00,9.29,9.3,9.28,9.28,164200.0,7.0314,7.0389,7.0238,7.0238,164200.0
2009-09-04 11:30:00,9.29,9.31,9.28,9.31,243600.0,7.0314,7.0465,7.0238,7.0465,243600.0
2009-09-04 11:35:00,9.31,9.33,9.31,9.32,171600.0,7.0465,7.0616,7.0465,7.0541,171600.0
2009-09-04 11:40:00,9.31,9.33,9.31,9.33,114400.0,7.0465,7.0616,7.0465,7.0616,114400.0
2009-09-04 11:45:00,9.33,9.34,9.33,9.34,43000.0,7.0616,7.0692,7.0616,7.0692,43000.0
2009-09-04 11:50:00,9.33,9.35,9.33,9.35,156800.0,7.0616,7.0768,7.0616,7.0768,156800.0
2009-09-04 11:55:00,9.35,9.38,9.35,9.38,189800.0,7.0768,7.0995,7.0768,7.0995,189800.0
2009-09-04 12:00:00,9.38,9.4,9.37,9.4,399000.0,7.0995,7.1146,7.0919,7.1146,399000.0
2009-09-04 12:05:00,9.4,9.43,9.38,9.43,541800.0,7.1146,7.1373,7.0995,7.1373,541800.0
2009-09-04 12:10:00,9.43,9.43,9.42,9.43,264200.0,7.1373,7.1373,7.1298,7.1373,264200.0
2009-09-04 12:15:00,9.43,9.45,9.43,9.45,197400.0,7.1373,7.1525,7.1373,7.1525,197400.0
2009-09-04 12:20:00,9.45,9.45,9.44,9.45,141600.0,7.1525,7.1525,7.1449,7.1525,141600.0
2009-09-04 12:25:00,9.45,9.47,9.45,9.47,137400.0,7.1525,7.1676,7.1525,7.1676,137400.0
2009-09-04 12:30:00,9.47,9.47,9.45,9.47,209400.0,7.1676,7.1676,7.1525,7.1676,209400.0
2009-09-04 12:35:00,9.47,9.49,9.47,9.47,131400.0,7.1676,7.1827,7.1676,7.1676,131400.0
2009-09-04 12:40:00,9.47,9.49,9.47,9.49,128400.0,7.1676,7.1827,7.1676,7.1827,128400.0
2009-09-04 12:45:00,9.49,9.5,9.49,9.5,81000.0,7.1827,7.1903,7.1827,7.1903,81000.0
2009-09-04 12:50:00,9.49,9.5,9.49,9.5,67000.0,7.1827,7.1903,7.1827,7.1903,67000.0
2009-09-04 12:55:00,9.5,9.52,9.5,9.52,96400.0,7.1903,7.2054,7.1903,7.2054,96400.0
2009-09-04 13:00:00,9.52,9.52,9.5,9.52,198600.0,7.2054,7.2054,7.1903,7.2054,198600.0
2009-09-04 13:05:00,9.52,9.53,9.51,9.51,128800.0,7.2054,7.213,7.1979,7.1979,128800.0
2009-09-04 13:10:00,9.52,9.53,9.52,9.52,50000.0,7.2054,7.213,7.2054,7.2054,50000.0
2009-09-04 13:15:00,9.52,9.56,9.52,9.56,149200.0,7.2054,7.2357,7.2054,7.2357,149200.0
2009-09-04 13:20:00,9.56,9.58,9.55,9.55,372800.0,7.2357,7.2509,7.2281,7.2281,372800.0
2009-09-04 13:25:00,9.55,9.55,9.54,9.55,252800.0,7.2281,7.2281,7.2206,7.2281,252800.0
2009-09-04 13:30:00,9.55,9.56,9.54,9.56,238600.0,7.2281,7.2357,7.2206,7.2357,238600.0
2009-09-04 13:35:00,9.56,9.56,9.53,9.53,157800.0,7.2357,7.2357,7.213,7.213,157800.0
2009-09-04 13:40:00,9.53,9.54,9.5,9.52,401600.0,7.213,7.2206,7.1903,7.2054,401600.0
2009-09-04 13:45:00,9.52,9.52,9.49,9.52,213400.0,7.2054,7.2054,7.1827,7.2054,213400.0
2009-09-04 13:50:00,9.52,9.52,9.5,9.51,66400.0,7.2054,7.2054,7.1903,7.1979,66400.0
2009-09-04 13:55:00,9.5,9.51,9.49,9.49,76600.0,7.1903,7.1979,7.1827,7.1827,76600.0
2009-09-04 14:00:00,9.49,9.51,9.49,9.5,180800.0,7.1827,7.1979,7.1827,7.1903,180800.0
2009-09-04 14:05:00,9.51,9.51,9.49,9.49,94600.0,7.1979,7.1979,7.1827,7.1827,94600.0
2009-09-04 14:10:00,9.49,9.51,9.49,9.5,69000.0,7.1827,7.1979,7.1827,7.1903,69000.0
2009-09-04 14:15:00,9.5,9.5,9.49,9.5,50000.0,7.1903,7.1903,7.1827,7.1903,50000.0
2009-09-04 14:20:00,9.5,9.5,9.49,9.5,8000.0,7.1903,7.1903,7.1827,7.1903,8000.0
2009-09-04 14:25:00,9.5,9.5,9.48,9.48,46600.0,7.1903,7.1903,7.1752,7.1752,46600.0
2009-09-04 14:30:00,9.48,9.48,9.47,9.48,158000.0,7.1752,7.1752,7.1676,7.1752,158000.0
2009-09-04 14:35:00,9.48,9.5,9.47,9.47,607200.0,7.1752,7.1903,7.1676,7.1676,607200.0
2009-09-04 14:40:00,9.47,9.48,9.47,9.48,153600.0,7.1676,7.1752,7.1676,7.1752,153600.0
2009-09-04 14:45:00,9.48,9.49,9.47,9.47,514400.0,7.1752,7.1827,7.1676,7.1676,514400.0
2009-09-04 14:50:00,9.47,9.49,9.47,9.49,63800.0,7.1676,7.1827,7.1676,7.1827,63800.0
2009-09-04 14:55:00,9.49,9.5,9.48,9.5,77400.0,7.1827,7.1903,7.1752,7.1903,77400.0
2009-09-04 15:00:00,9.5,9.5,9.49,9.49,154000.0,7.1903,7.1903,7.1827,7.1827,154000.0
2009-09-04 15:05:00,9.49,9.49,9.46,9.46,134600.0,7.1827,7.1827,7.16,7.16,134600.0
2009-09-04 15:10:00,9.46,9.47,9.46,9.47,76200.0,7.16,7.1676,7.16,7.1676,76200.0
2009-09-04 15:15:00,9.46,9.47,9.46,9.47,132000.0,7.16,7.1676,7.16,7.1676,132000.0
2009-09-04 15:20:00,9.47,9.49,9.47,9.48,79600.0,7.1676,7.1827,7.1676,7.1752,79600.0
2009-09-04 15:25:00,9.48,9.49,9.47,9.49,57200.0,7.1752,7.1827,7.1676,7.1827,57200.0
2009-09-04 15:30:00,9.49,9.49,9.47,9.47,108200.0,7.1827,7.1827,7.1676,7.1676,108200.0
2009-09-04 15:35:00,9.47,9.49,9.47,9.49,115600.0,7.1676,7.1827,7.1676,7.1827,115600.0
2009-09-04 15:40:00,9.49,9.5,9.48,9.49,256400.0,7.1827,7.1903,7.1752,7.1827,256400.0
2009-09-04 15:45:00,9.49,9.51,9.49,9.51,443200.0,7.1827,7.1979,7.1827,7.1979,443200.0
2009-09-04 15:50:00,9.51,9.52,9.49,9.5,255600.0,7.1979,7.2054,7.1827,7.1903,255600.0
2009-09-04 15:55:00,9.51,9.52,9.5,9.51,626800.0,7.1979,7.2054,7.1903,7.1979,626800.0
2009-09-08 09:30:00,9.54,9.63,9.53,9.58,592600.0,7.2206,7.2887,7.213,7.2509,592600.0
2009-09-08 09:35:00,9.59,9.63,9.54,9.54,424200.0,7.2584,7.2887,7.2206,7.2206,424200.0
2009-09-08 09:40:00,9.55,9.6,9.53,9.59,687000.0,7.2281,7.266,7.213,7.2584,687000.0
2009-09-08 09:45:00,9.59,9.61,9.58,9.61,301400.0,7.2584,7.2736,7.2509,7.2736,301400.0
2009-09-08 09:50:00,9.61,9.62,9.56,9.62,363200.0,7.2736,7.2811,7.2357,7.2811,363200.0
2009-09-08 09:55:00,9.62,9.62,9.57,9.61,494400.0,7.2811,7.2811,7.2433,7.2736,494400.0
2009-09-08 10:00:00,9.61,9.61,9.55,9.56,476600.0,7.2736,7.2736,7.2281,7.2357,476600.0
2009-09-08 10:05:00,9.56,9.56,9.55,9.56,195200.0,7.2357,7.2357,7.2281,7.2357,195200.0
2009-09-08 10:10:00,9.56,9.58,9.55,9.56,268200.0,7.2357,7.2509,7.2281,7.2357,268200.0
2009-09-08 10:15:00,9.57,9.57,9.55,9.56,351600.0,7.2433,7.2433,7.2281,7.2357,351600.0
2009-09-08 10:20:00,9.56,9.57,9.55,9.56,446200.0,7.2357,7.2433,7.2281,7.2357,446200.0
2009-09-08 10:25:00,9.56,9.56,9.54,9.56,367000.0,7.2357,7.2357,7.2206,7.2357,367000.0
2009-09-08 10:30:00,9.56,9.57,9.55,9.56,137000.0,7.2357,7.2433,7.2281,7.2357,137000.0
2009-09-08 10:35:00,9.56,9.58,9.56,9.57,85400.0,7.2357,7.2509,7.2357,7.2433,85400.0
2009-09-08 10:40:00,9.57,9.57,9.54,9.55,109000.0,7.2433,7.2433,7.2206,7.2281,109000.0
2009-09-08 10:45:00,9.55,9.55,9.53,9.54,139600.0,7.2281,7.2281,7.213,7.2206,139600.0
2009-09-08 10:50:00,9.54,9.55,9.53,9.53,124600.0,7.2206,7.2281,7.213,7.213,124600.0
2009-09-08 10:55:00,9.53,9.55,9.53,9.54,206400.0,7.213,7.2281,7.213,7.2206,206400.0
2009-09-08 11:00:00,9.54,9.55,9.54,9.55,129600.0,7.2206,7.2281,7.2206,7.2281,129600.0
2009-09-08 11:05:00,9.54,9.55,9.54,9.55,89600.0,7.2206,7.2281,7.2206,7.2281,89600.0
2009-09-08 11:10:00,9.55,9.56,9.55,9.55,91400.0,7.2281,7.2357,7.2281,7.2281,91400.0
2009-09-08 11:15:00,9.55,9.55,9.54,9.54,126600.0,7.2281,7.2281,7.2206,7.2206,126600.0
2009-09-08 11:20:00,9.54,9.56,9.54,9.55,116000.0,7.2206,7.2357,7.2206,7.2281,116000.0
2009-09-08 11:25:00,9.55,9.56,9.54,9.54,177400.0,7.2281,7.2357,7.2206,7.2206,177400.0
2009-09-08 11:30:00,9.54,9.55,9.54,9.54,58800.0,7.2206,7.2281,7.2206,7.2206,58800.0
2009-09-08 11:35:00,9.54,9.55,9.54,9.55,24800.0,7.2206,7.2281,7.2206,7.2281,24800.0
2009-09-08 11:40:00,9.55,9.55,9.54,9.54,98800.0,7.2281,7.2281,7.2206,7.2206,98800.0
2009-09-08 11:45:00,9.54,9.55,9.54,9.54,189400.0,7.2206,7.2281,7.2206,7.2206,189400.0
2009-09-08 11:50:00,9.54,9.55,9.54,9.55,48200.0,7.2206,7.2281,7.2206,7.2281,48200.0
2009-09-08 11:55:00,9.55,9.56,9.54,9.55,169800.0,7.2281,7.2357,7.2206,7.2281,169800.0
2009-09-08 12:00:00,9.55,9.55,9.54,9.55,111600.0,7.2281,7.2281,7.2206,7.2281,111600.0
2009-09-08 12:05:00,9.54,9.55,9.54,9.54,293800.0,7.2206,7.2281,7.2206,7.2206,293800.0
2009-09-08 12:10:00,9.55,9.55,9.53,9.54,139000.0,7.2281,7.2281,7.213,7.2206,139000.0
2009-09-08 12:15:00,9.53,9.54,9.53,9.54,24200.0,7.213,7.2206,7.213,7.2206,24200.0
2009-09-08 12:20:00,9.54,9.54,9.52,9.52,82600.0,7.2206,7.2206,7.2054,7.2054,82600.0
2009-09-08 12:25:00,9.52,9.52,9.51,9.51,54200.0,7.2054,7.2054,7.1979,7.1979,54200.0
2009-09-08 12:30:00,9.51,9.51,9.5,9.51,44800.0,7.1979,7.1979,7.1903,7.1979,44800.0
2009-09-08 12:35:00,9.5,9.51,9.49,9.51,129000.0,7.1903,7.1979,7.1827,7.1979,129000.0
2009-09-08 12:40:00,9.51,9.51,9.5,9.51,127600.0,7.1979,7.1979,7.1903,7.1979,127600.0
2009-09-08 12:45:00,9.51,9.51,9.49,9.49,123600.0,7.1979,7.1979,7.1827,7.1827,123600.0
2009-09-08 12:50:00,9.49,9.49,9.49,9.49,66400.0,7.1827,7.1827,7.1827,7.1827,66400.0
2009-09-08 12:55:00,9.49,9.49,9.49,9.49,90400.0,7.1827,7.1827,7.1827,7.1827,90400.0
2009-09-08 13:00:00,9.49,9.5,9.49,9.49,54600.0,7.1827,7.1903,7.1827,7.1827,54600.0
2009-09-08 13:05:00,9.5,9.51,9.49,9.5,53000.0,7.1903,7.1979,7.1827,7.1903,53000.0
2009-09-08 13:10:00,9.5,9.51,9.49,9.5,93800.0,7.1903,7.1979,7.1827,7.1903,93800.0
2009-09-08 13:15:00,9.5,9.51,9.49,9.51,92000.0,7.1903,7.1979,7.1827,7.1979,92000.0
2009-09-08 13:20:00,9.51,9.52,9.51,9.52,64400.0,7.1979,7.2054,7.1979,7.2054,64400.0
2009-09-08 13:25:00,9.52,9.52,9.51,9.51,42200.0,7.2054,7.2054,7.1979,7.1979,42200.0
2009-09-08 13:30:00,9.51,9.51,9.49,9.49,70800.0,7.1979,7.1979,7.1827,7.1827,70800.0
2009-09-08 13:35:00,9.49,9.49,9.49,9.49,77000.0,7.1827,7.1827,7.1827,7.1827,77000.0
2009-09-08 13:40:00,9.49,9.51,9.49,9.49,108400.0,7.1827,7.1979,7.1827,7.1827,108400.0
2009-09-08 13:45:00,9.49,9.49,9.48,9.48,56200.0,7.1827,7.1827,7.1752,7.1752,56200.0
2009-09-08 13:50:00,9.48,9.49,9.47,9.47,66400.0,7.1752,7.1827,7.1676,7.1676,66400.0
2009-09-08 13:55:00,9.48,9.49,9.47,9.49,63400.0,7.1752,7.1827,7.1676,7.1827,63400.0
2009-09-08 14:00:00,9.49,9.49,9.48,9.49,175200.0,7.1827,7.1827,7.1752,7.1827,175200.0
2009-09-08 14:05:00,9.49,9.51,9.49,9.5,166000.0,7.1827,7.1979,7.1827,7.1903,166000.0
2009-09-08 14:10:00,9.51,9.52,9.5,9.52,167200.0,7.1979,7.2054,7.1903,7.2054,167200.0
2009-09-08 14:15:00,9.52,9.53,9.51,9.53,217000.0,7.2054,7.213,7.1979,7.213,217000.0
2009-09-08 14:20:00,9.53,9.53,9.52,9.52,125800.0,7.213,7.213,7.2054,7.2054,125800.0
2009-09-08 14:25:00,9.52,9.52,9.51,9.52,124800.0,7.2054,7.2054,7.1979,7.2054,124800.0
2009-09-08 14:30:00,9.52,9.52,9.52,9.52,47600.0,7.2054,7.2054,7.2054,7.2054,47600.0
2009-09-08 14:35:00,9.52,9.54,9.52,9.54,118800.0,7.2054,7.2206,7.2054,7.2206,118800.0
2009-09-08 14:40:00,9.54,9.55,9.54,9.55,159200.0,7.2206,7.2281,7.2206,7.2281,159200.0
2009-09-08 14:45:00,9.55,9.56,9.54,9.56,209800.0,7.2281,7.2357,7.2206,7.2357,209800.0
2009-09-08 14:50:00,9.56,9.57,9.55,9.55,188800.0,7.2357,7.2433,7.2281,7.2281,188800.0
2009-09-08 14:55:00,9.56,9.56,9.55,9.56,198000.0,7.2357,7.2357,7.2281,7.2357,198000.0
2009-09-08 15:00:00,9.56,9.56,9.54,9.55,175400.0,7.2357,7.2357,7.2206,7.2281,175400.0
2009-09-08 15:05:00,9.54,9.55,9.53,9.54,81200.0,7.2206,7.2281,7.213,7.2206,81200.0
2009-09-08 15:10:00,9.54,9.54,9.54,9.54,23800.0,7.2206,7.2206,7.2206,7.2206,23800.0
2009-09-08 15:15:00,9.54,9.55,9.54,9.55,51400.0,7.2206,7.2281,7.2206,7.2281,51400.0
2009-09-08 15:20:00,9.55,9.56,9.54,9.56,272400.0,7.2281,7.2357,7.2206,7.2357,272400.0
2009-09-08 15:25:00,9.56,9.56,9.56,9.56,137200.0,7.2357,7.2357,7.2357,7.2357,137200.0
2009-09-08 15:30:00,9.56,9.56,9.55,9.56,126200.0,7.2357,7.2357,7.2281,7.2357,126200.0
2009-09-08 15:35:00,9.56,9.58,9.55,9.58,252800.0,7.2357,7.2509,7.2281,7.2509,252800.0
2009-09-08 15:40:00,9.58,9.58,9.57,9.58,232000.0,7.2509,7.2509,7.2433,7.2509,232000.0
2009-09-08 15:45:00,9.58,9.59,9.58,9.59,239400.0,7.2509,7.2584,7.2509,7.2584,239400.0
2009-09-08 15:50:00,9.59,9.6,9.59,9.59,318200.0,7.2584,7.266,7.2584,7.2584,318200.0
2009-09-08 15:55:00,9.6,9.6,9.59,9.6,620200.0,7.266,7.266,7.2584,7.266,620200.0
2009-09-09 09:30:00,9.61,9.63,9.58,9.58,423800.0,7.2736,7.2887,7.2509,7.2509,423800.0
2009-09-09 09:35:00,9.58,9.62,9.56,9.6,558400.0,7.2509,7.2811,7.2357,7.266,558400.0
2009-09-09 09:40:00,9.6,9.69,9.59,9.69,806800.0,7.266,7.3341,7.2584,7.3341,806800.0
2009-09-09 09:45:00,9.69,9.79,9.69,9.78,1206400.0,7.3341,7.4098,7.3341,7.4022,1206400.0
2009-09-09 09:50:00,9.78,9.83,9.77,9.81,798800.0,7.4022,7.4401,7.3947,7.4249,798800.0
2009-09-09 09:55:00,9.81,9.88,9.81,9.87,850800.0,7.4249,7.4779,7.4249,7.4703,850800.0
2009-09-09 10:00:00,9.87,9.89,9.83,9.84,1023600.0,7.4703,7.4855,7.4401,7.4476,1023600.0
2009-09-09 10:05:00,9.84,9.84,9.8,9.81,724200.0,7.4476,7.4476,7.4174,7.4249,724200.0
2009-09-09 10:10:00,9.81,9.82,9.8,9.81,552600.0,7.4249,7.4325,7.4174,7.4249,552600.0
2009-09-09 10:15:00,9.81,9.85,9.81,9.84,528400.0,7.4249,7.4552,7.4249,7.4476,528400.0
2009-09-09 10:20:00,9.84,9.9,9.83,9.88,585800.0,7.4476,7.4931,7.4401,7.4779,585800.0
2009-09-09 10:25:00,9.88,9.88,9.83,9.84,291800.0,7.4779,7.4779,7.4401,7.4476,291800.0
2009-09-09 10:30:00,9.84,9.85,9.83,9.85,347600.0,7.4476,7.4552,7.4401,7.4552,347600.0
2009-09-09 10:35:00,9.85,9.88,9.84,9.87,658600.0,7.4552,7.4779,7.4476,7.4703,658600.0
2009-09-09 10:40:00,9.87,9.87,9.85,9.86,319600.0,7.4703,7.4703,7.4552,7.4628,319600.0
2009-09-09 10:45:00,9.86,9.88,9.85,9.86,382400.0,7.4628,7.4779,7.4552,7.4628,382400.0
2009-09-09 10:50:00,9.86,9.88,9.85,9.87,239600.0,7.4628,7.4779,7.4552,7.4703,239600.0
2009-09-09 10:55:00,9.87,9.88,9.86,9.87,311000.0,7.4703,7.4779,7.4628,7.4703,311000.0
2009-09-09 11:00:00,9.87,9.88,9.85,9.86,483400.0,7.4703,7.4779,7.4552,7.4628,483400.0
2009-09-09 11:05:00,9.86,9.88,9.85,9.86,417600.0,7.4628,7.4779,7.4552,7.4628,417600.0
2009-09-09 11:10:00,9.86,9.88,9.86,9.88,683600.0,7.4628,7.4779,7.4628,7.4779,683600.0
2009-09-09 11:15:00,9.88,9.92,9.87,9.92,675000.0,7.4779,7.5082,7.4703,7.5082,675000.0
2009-09-09 11:20:00,9.92,9.95,9.92,9.95,508000.0,7.5082,7.5309,7.5082,7.5309,508000.0
2009-09-09 11:25:00,9.95,9.98,9.95,9.98,751600.0,7.5309,7.5536,7.5309,7.5536,751600.0
2009-09-09 11:30:00,9.97,10.0,9.97,9.99,997200.0,7.546,7.5687,7.546,7.5612,997200.0
2009-09-09 11:35:00,9.99,10.05,9.99,10.04,2272000.0,7.5612,7.6066,7.5612,7.599,2272000.0
2009-09-09 11:40:00,10.05,10.08,10.02,10.08,617600.0,7.6066,7.6293,7.5839,7.6293,617600.0
2009-09-09 11:45:00,10.08,10.08,10.04,10.05,651600.0,7.6293,7.6293,7.599,7.6066,651600.0
2009-09-09 11:50:00,10.05,10.06,10.01,10.01,363800.0,7.6066,7.6142,7.5763,7.5763,363800.0
2009-09-09 11:55:00,10.02,10.02,9.99,9.99,338600.0,7.5839,7.5839,7.5612,7.5612,338600.0
2009-09-09 12:00:00,9.99,10.0,9.97,9.99,330000.0,7.5612,7.5687,7.546,7.5612,330000.0
2009-09-09 12:05:00,9.99,9.99,9.97,9.97,354400.0,7.5612,7.5612,7.546,7.546,354400.0
2009-09-09 12:10:00,9.97,10.01,9.97,10.0,557600.0,7.546,7.5763,7.546,7.5687,557600.0
2009-09-09 12:15:00,10.01,10.03,10.0,10.03,226800.0,7.5763,7.5914,7.5687,7.5914,226800.0
2009-09-09 12:20:00,10.02,10.03,9.99,9.99,227600.0,7.5839,7.5914,7.5612,7.5612,227600.0
2009-09-09 12:25:00,10.0,10.02,9.99,10.01,282600.0,7.5687,7.5839,7.5612,7.5763,282600.0
2009-09-09 12:30:00,10.02,10.02,9.99,10.01,232800.0,7.5839,7.5839,7.5612,7.5763,232800.0
2009-09-09 12:35:00,10.01,10.02,9.99,9.99,250000.0,7.5763,7.5839,7.5612,7.5612,250000.0
2009-09-09 12:40:00,9.99,10.01,9.99,10.01,183400.0,7.5612,7.5763,7.5612,7.5763,183400.0
2009-09-09 12:45:00,10.01,10.03,10.01,10.02,132000.0,7.5763,7.5914,7.5763,7.5839,132000.0
2009-09-09 12:50:00,10.02,10.03,10.01,10.01,379800.0,7.5839,7.5914,7.5763,7.5763,379800.0
2009-09-09 12:55:00,10.01,10.04,10.01,10.03,244400.0,7.5763,7.599,7.5763,7.5914,244400.0
2009-09-09 13:00:00,10.04,10.04,9.99,10.0,241000.0,7.599,7.599,7.5612,7.5687,241000.0
2009-09-09 13:05:00,10.0,10.02,9.99,10.0,205200.0,7.5687,7.5839,7.5612,7.5687,205200.0
2009-09-09 13:10:00,10.0,10.02,9.99,10.01,232000.0,7.5687,7.5839,7.5612,7.5763,232000.0
2009-09-09 13:15:00,10.01,10.02,9.99,10.01,635600.0,7.5763,7.5839,7.5612,7.5763,635600.0
2009-09-09 13:20:00,10.01,10.02,10.01,10.02,227000.0,7.5763,7.5839,7.5763,7.5839,227000.0
2009-09-09 13:25:00,10.02,10.02,9.98,9.98,389000.0,7.5839,7.5839,7.5536,7.5536,389000.0
2009-09-09 13:30:00,9.99,10.0,9.98,10.0,189000.0,7.5612,7.5687,7.5536,7.5687,189000.0
2009-09-09 13:35:00,10.0,10.02,10.0,10.02,67600.0,7.5687,7.5839,7.5687,7.5839,67600.0
2009-09-09 13:40:00,10.02,10.02,10.0,10.0,122400.0,7.5839,7.5839,7.5687,7.5687,122400.0
2009-09-09 13:45:00,10.01,10.01,9.99,10.01,525400.0,7.5763,7.5763,7.5612,7.5763,525400.0
2009-09-09 13:50:00,10.0,10.0,9.98,9.99,332000.0,7.5687,7.5687,7.5536,7.5612,332000.0
2009-09-09 13:55:00,9.99,10.0,9.99,9.99,182000.0,7.5612,7.5687,7.5612,7.5612,182000.0
2009-09-09 14:00:00,10.0,10.01,9.99,9.99,451400.0,7.5687,7.5763,7.5612,7.5612,451400.0
2009-09-09 14:05:00,9.99,9.99,9.95,9.96,440800.0,7.5612,7.5612,7.5309,7.5385,440800.0
2009-09-09 14:10:00,9.95,9.96,9.94,9.94,654400.0,7.5309,7.5385,7.5233,7.5233,654400.0
2009-09-09 14:15:00,9.94,9.96,9.94,9.96,515600.0,7.5233,7.5385,7.5233,7.5385,515600.0
2009-09-09 14:20:00,9.96,9.96,9.93,9.95,290400.0,7.5385,7.5385,7.5158,7.5309,290400.0
2009-09-09 14:25:00,9.95,9.95,9.94,9.94,191600.0,7.5309,7.5309,7.5233,7.5233,191600.0
2009-09-09 14:30:00,9.94,9.96,9.93,9.94,358600.0,7.5233,7.5385,7.5158,7.5233,358600.0
2009-09-09 14:35:00,9.94,9.95,9.93,9.94,154400.0,7.5233,7.5309,7.5158,7.5233,154400.0
2009-09-09 14:40:00,9.94,9.95,9.92,9.94,251800.0,7.5233,7.5309,7.5082,7.5233,251800.0
2009-09-09 14:45:00,9.94,9.95,9.93,9.93,316600.0,7.5233,7.5309,7.5158,7.5158,316600.0
2009-09-09 14:50:00,9.93,9.94,9.92,9.93,265200.0,7.5158,7.5233,7.5082,7.5158,265200.0
2009-09-09 14:55:00,9.93,9.95,9.93,9.95,192800.0,7.5158,7.5309,7.5158,7.5309,192800.0
2009-09-09 15:00:00,9.95,9.97,9.95,9.96,386800.0,7.5309,7.546,7.5309,7.5385,386800.0
2009-09-09 15:05:00,9.96,9.97,9.96,9.97,210200.0,7.5385,7.546,7.5385,7.546,210200.0
2009-09-09 15:10:00,9.97,10.01,9.97,9.99,324200.0,7.546,7.5763,7.546,7.5612,324200.0
2009-09-09 15:15:00,9.99,10.0,9.99,9.99,259200.0,7.5612,7.5687,7.5612,7.5612,259200.0
2009-09-09 15:20:00,9.99,10.01,9.99,10.0,264600.0,7.5612,7.5763,7.5612,7.5687,264600.0
2009-09-09 15:25:00,10.01,10.01,9.97,9.98,360800.0,7.5763,7.5763,7.546,7.5536,360800.0
2009-09-09 15:30:00,9.98,10.0,9.97,9.99,535000.0,7.5536,7.5687,7.546,7.5612,535000.0
2009-09-09 15:35:00,9.99,10.02,9.98,10.02,496800.0,7.5612,7.5839,7.5536,7.5839,496800.0
2009-09-09 15:40:00,10.02,10.05,10.02,10.04,1215200.0,7.5839,7.6066,7.5839,7.599,1215200.0
2009-09-09 15:45:00,10.04,10.1,10.04,10.08,1443800.0,7.599,7.6444,7.599,7.6293,1443800.0
2009-09-09 15:50:00,10.08,10.11,10.06,10.06,1943800.0,7.6293,7.652,7.6142,7.6142,1943800.0
2009-09-09 15:55:00,10.06,10.07,10.04,10.05,1895000.0,7.6142,7.6217,7.599,7.6066,1895000.0
2009-09-10 09:30:00,10.08,10.12,10.05,10.09,504600.0,7.6293,7.6596,7.6066,7.6369,504600.0
2009-09-10 09:35:00,10.09,10.1,9.97,9.99,414600.0,7.6369,7.6444,7.546,7.5612,414600.0
2009-09-10 09:40:00,9.99,10.03,9.97,9.99,621200.0,7.5612,7.5914,7.546,7.5612,621200.0
2009-09-10 09:45:00,9.99,9.99,9.95,9.97,645800.0,7.5612,7.5612,7.5309,7.546,645800.0
2009-09-10 09:50:00,9.96,9.97,9.96,9.97,469000.0,7.5385,7.546,7.5385,7.546,469000.0
2009-09-10 09:55:00,9.97,9.97,9.93,9.93,786400.0,7.546,7.546,7.5158,7.5158,786400.0
2009-09-10 10:00:00,9.93,9.97,9.9,9.95,831200.0,7.5158,7.546,7.4931,7.5309,831200.0
2009-09-10 10:05:00,9.95,9.97,9.94,9.95,529800.0,7.5309,7.546,7.5233,7.5309,529800.0
2009-09-10 10:10:00,9.94,9.97,9.91,9.92,544600.0,7.5233,7.546,7.5006,7.5082,544600.0
2009-09-10 10:15:00,9.92,9.94,9.89,9.9,420200.0,7.5082,7.5233,7.4855,7.4931,420200.0
2009-09-10 10:20:00,9.9,9.9,9.86,9.86,650600.0,7.4931,7.4931,7.4628,7.4628,650600.0
2009-09-10 10:25:00,9.86,9.89,9.86,9.88,243400.0,7.4628,7.4855,7.4628,7.4779,243400.0
2009-09-10 10:30:00,9.88,9.91,9.88,9.88,490400.0,7.4779,7.5006,7.4779,7.4779,490400.0
2009-09-10 10:35:00,9.88,9.94,9.88,9.93,247400.0,7.4779,7.5233,7.4779,7.5158,247400.0
2009-09-10 10:40:00,9.94,9.95,9.92,9.93,269200.0,7.5233,7.5309,7.5082,7.5158,269200.0
2009-09-10 10:45:00,9.93,9.93,9.91,9.93,214200.0,7.5158,7.5158,7.5006,7.5158,214200.0
2009-09-10 10:50:00,9.92,9.95,9.92,9.93,175600.0,7.5082,7.5309,7.5082,7.5158,175600.0
2009-09-10 10:55:00,9.94,9.94,9.92,9.92,251600.0,7.5233,7.5233,7.5082,7.5082,251600.0
2009-09-10 11:00:00,9.92,9.93,9.9,9.9,220600.0,7.5082,7.5158,7.4931,7.4931,220600.0
2009-09-10 11:05:00,9.9,9.93,9.9,9.91,144600.0,7.4931,7.5158,7.4931,7.5006,144600.0
2009-09-10 11:10:00,9.91,9.92,9.87,9.88,477600.0,7.5006,7.5082,7.4703,7.4779,477600.0
2009-09-10 11:15:00,9.88,9.88,9.86,9.87,361600.0,7.4779,7.4779,7.4628,7.4703,361600.0
2009-09-10 11:20:00,9.87,9.88,9.86,9.87,232200.0,7.4703,7.4779,7.4628,7.4703,232200.0
2009-09-10 11:25:00,9.86,9.88,9.86,9.86,122600.0,7.4628,7.4779,7.4628,7.4628,122600.0
2009-09-10 11:30:00,9.86,9.87,9.86,9.87,140400.0,7.4628,7.4703,7.4628,7.4703,140400.0
2009-09-10 11:35:00,9.87,9.88,9.86,9.88,413200.0,7.4703,7.4779,7.4628,7.4779,413200.0
2009-09-10 11:40:00,9.88,9.88,9.84,9.84,278600.0,7.4779,7.4779,7.4476,7.4476,278600.0
2009-09-10 11:45:00,9.84,9.87,9.84,9.86,122400.0,7.4476,7.4703,7.4476,7.4628,122400.0
2009-09-10 11:50:00,9.86,9.86,9.85,9.85,153400.0,7.4628,7.4628,7.4552,7.4552,153400.0
2009-09-10 11:55:00,9.85,9.86,9.85,9.86,101200.0,7.4552,7.4628,7.4552,7.4628,101200.0
2009-09-10 12:00:00,9.85,9.87,9.85,9.86,124000.0,7.4552,7.4703,7.4552,7.4628,124000.0
2009-09-10 12:05:00,9.86,9.87,9.86,9.86,25400.0,7.4628,7.4703,7.4628,7.4628,25400.0
2009-09-10 12:10:00,9.87,9.87,9.86,9.86,54200.0,7.4703,7.4703,7.4628,7.4628,54200.0
2009-09-10 12:15:00,9.86,9.87,9.86,9.87,71600.0,7.4628,7.4703,7.4628,7.4703,71600.0
2009-09-10 12:20:00,9.86,9.88,9.86,9.87,83600.0,7.4628,7.4779,7.4628,7.4703,83600.0
2009-09-10 12:25:00,9.87,9.88,9.87,9.87,149000.0,7.4703,7.4779,7.4703,7.4703,149000.0
2009-09-10 12:30:00,9.87,9.87,9.87,9.87,39800.0,7.4703,7.4703,7.4703,7.4703,39800.0
2009-09-10 12:35:00,9.87,9.88,9.87,9.88,165600.0,7.4703,7.4779,7.4703,7.4779,165600.0
2009-09-10 12:40:00,9.89,9.91,9.88,9.88,338200.0,7.4855,7.5006,7.4779,7.4779,338200.0
2009-09-10 12:45:00,9.88,9.9,9.87,9.88,255600.0,7.4779,7.4931,7.4703,7.4779,255600.0
2009-09-10 12:50:00,9.88,9.89,9.88,9.88,77400.0,7.4779,7.4855,7.4779,7.4779,77400.0
2009-09-10 12:55:00,9.88,9.89,9.88,9.88,87400.0,7.4779,7.4855,7.4779,7.4779,87400.0
2009-09-10 13:00:00,9.88,9.9,9.88,9.9,152000.0,7.4779,7.4931,7.4779,7.4931,152000.0
2009-09-10 13:05:00,9.9,9.94,9.9,9.92,582200.0,7.4931,7.5233,7.4931,7.5082,582200.0
2009-09-10 13:10:00,9.92,9.93,9.9,9.92,135600.0,7.5082,7.5158,7.4931,7.5082,135600.0
2009-09-10 13:15:00,9.92,9.92,9.9,9.9,198800.0,7.5082,7.5082,7.4931,7.4931,198800.0
2009-09-10 13:20:00,9.9,9.9,9.9,9.9,139800.0,7.4931,7.4931,7.4931,7.4931,139800.0
2009-09-10 13:25:00,9.9,9.91,9.9,9.9,67000.0,7.4931,7.5006,7.4931,7.4931,67000.0
2009-09-10 13:30:00,9.9,9.92,9.9,9.92,269200.0,7.4931,7.5082,7.4931,7.5082,269200.0
2009-09-10 13:35:00,9.92,9.93,9.9,9.91,605600.0,7.5082,7.5158,7.4931,7.5006,605600.0
2009-09-10 13:40:00,9.92,9.92,9.9,9.9,308800.0,7.5082,7.5082,7.4931,7.4931,308800.0
2009-09-10 13:45:00,9.9,9.92,9.9,9.9,195400.0,7.4931,7.5082,7.4931,7.4931,195400.0
2009-09-10 13:50:00,9.91,9.93,9.9,9.91,495200.0,7.5006,7.5158,7.4931,7.5006,495200.0
2009-09-10 13:55:00,9.91,9.94,9.9,9.94,588600.0,7.5006,7.5233,7.4931,7.5233,588600.0
2009-09-10 14:00:00,9.94,9.94,9.93,9.94,375600.0,7.5233,7.5233,7.5158,7.5233,375600.0
2009-09-10 14:05:00,9.94,9.96,9.93,9.96,678200.0,7.5233,7.5385,7.5158,7.5385,678200.0
2009-09-10 14:10:00,9.96,9.97,9.96,9.97,795800.0,7.5385,7.546,7.5385,7.546,795800.0
2009-09-10 14:15:00,9.97,9.99,9.97,9.99,298000.0,7.546,7.5612,7.546,7.5612,298000.0
2009-09-10 14:20:00,9.99,10.0,9.99,10.0,388200.0,7.5612,7.5687,7.5612,7.5687,388200.0
2009-09-10 14:25:00,10.0,10.01,9.99,10.0,877000.0,7.5687,7.5763,7.5612,7.5687,877000.0
2009-09-10 14:30:00,10.0,10.01,9.99,10.0,1038200.0,7.5687,7.5763,7.5612,7.5687,1038200.0
2009-09-10 14:35:00,10.0,10.01,9.99,10.0,295600.0,7.5687,7.5763,7.5612,7.5687,295600.0
2009-09-10 14:40:00,10.0,10.02,9.99,10.01,417000.0,7.5687,7.5839,7.5612,7.5763,417000.0
2009-09-10 14:45:00,10.01,10.01,9.99,10.0,461200.0,7.5763,7.5763,7.5612,7.5687,461200.0
2009-09-10 14:50:00,10.0,10.0,9.98,9.99,732600.0,7.5687,7.5687,7.5536,7.5612,732600.0
2009-09-10 14:55:00,10.0,10.0,9.99,10.0,212400.0,7.5687,7.5687,7.5612,7.5687,212400.0
2009-09-10 15:00:00,10.0,10.0,9.99,9.99,181600.0,7.5687,7.5687,7.5612,7.5612,181600.0
2009-09-10 15:05:00,9.99,9.99,9.96,9.97,409800.0,7.5612,7.5612,7.5385,7.546,409800.0
2009-09-10 15:10:00,9.97,9.98,9.96,9.97,197000.0,7.546,7.5536,7.5385,7.546,197000.0
2009-09-10 15:15:00,9.97,9.98,9.97,9.97,324000.0,7.546,7.5536,7.546,7.546,324000.0
2009-09-10 15:20:00,9.97,9.97,9.97,9.97,195600.0,7.546,7.546,7.546,7.546,195600.0
2009-09-10 15:25:00,9.97,9.97,9.97,9.97,198000.0,7.546,7.546,7.546,7.546,198000.0
2009-09-10 15:30:00,9.97,9.98,9.97,9.97,510800.0,7.546,7.5536,7.546,7.546,510800.0
2009-09-10 15:35:00,9.97,9.99,9.96,9.96,1066000.0,7.546,7.5612,7.5385,7.5385,1066000.0
2009-09-10 15:40:00,9.97,9.97,9.96,9.96,710200.0,7.546,7.546,7.5385,7.5385,710200.0
2009-09-10 15:45:00,9.96,9.96,9.96,9.96,347200.0,7.5385,7.5385,7.5385,7.5385,347200.0
2009-09-10 15:50:00,9.96,9.99,9.96,9.98,1472200.0,7.5385,7.5612,7.5385,7.5536,1472200.0
2009-09-10 15:55:00,9.98,9.99,9.98,9.99,1280400.0,7.5536,7.5612,7.5536,7.5612,1280400.0
2009-09-11 09:30:00,9.99,10.01,9.92,9.92,616600.0,7.5612,7.5763,7.5082,7.5082,616600.0
2009-09-11 09:35:00,9.92,9.99,9.92,9.97,389800.0,7.5082,7.5612,7.5082,7.546,389800.0
2009-09-11 09:40:00,9.96,9.97,9.88,9.91,534800.0,7.5385,7.546,7.4779,7.5006,534800.0
2009-09-11 09:45:00,9.92,9.97,9.92,9.96,290600.0,7.5082,7.546,7.5082,7.5385,290600.0
2009-09-11 09:50:00,9.95,9.96,9.92,9.95,285800.0,7.5309,7.5385,7.5082,7.5309,285800.0
2009-09-11 09:55:00,9.95,9.96,9.9,9.93,336200.0,7.5309,7.5385,7.4931,7.5158,336200.0
2009-09-11 10:00:00,9.93,9.94,9.88,9.91,409400.0,7.5158,7.5233,7.4779,7.5006,409400.0
2009-09-11 10:05:00,9.92,9.92,9.88,9.9,265400.0,7.5082,7.5082,7.4779,7.4931,265400.0
2009-09-11 10:10:00,9.9,9.9,9.88,9.9,349800.0,7.4931,7.4931,7.4779,7.4931,349800.0
2009-09-11 10:15:00,9.9,9.93,9.9,9.92,179600.0,7.4931,7.5158,7.4931,7.5082,179600.0
2009-09-11 10:20:00,9.92,9.93,9.92,9.92,159400.0,7.5082,7.5158,7.5082,7.5082,159400.0
2009-09-11 10:25:00,9.92,9.92,9.88,9.89,217600.0,7.5082,7.5082,7.4779,7.4855,217600.0
2009-09-11 10:30:00,9.9,9.92,9.89,9.92,137400.0,7.4931,7.5082,7.4855,7.5082,137400.0
2009-09-11 10:35:00,9.91,9.92,9.9,9.92,322200.0,7.5006,7.5082,7.4931,7.5082,322200.0
2009-09-11 10:40:00,9.92,9.92,9.89,9.89,115800.0,7.5082,7.5082,7.4855,7.4855,115800.0
2009-09-11 10:45:00,9.89,9.9,9.88,9.89,230400.0,7.4855,7.4931,7.4779,7.4855,230400.0
2009-09-11 10:50:00,9.88,9.91,9.88,9.91,229600.0,7.4779,7.5006,7.4779,7.5006,229600.0
2009-09-11 10:55:00,9.91,9.91,9.88,9.89,713600.0,7.5006,7.5006,7.4779,7.4855,713600.0
2009-09-11 11:00:00,9.89,9.9,9.88,9.9,266600.0,7.4855,7.4931,7.4779,7.4931,266600.0
2009-09-11 11:05:00,9.9,9.9,9.88,9.88,586200.0,7.4931,7.4931,7.4779,7.4779,586200.0
2009-09-11 11:10:00,9.88,9.9,9.88,9.88,175600.0,7.4779,7.4931,7.4779,7.4779,175600.0
2009-09-11 11:15:00,9.88,9.89,9.88,9.89,310600.0,7.4779,7.4855,7.4779,7.4855,310600.0
2009-09-11 11:20:00,9.88,9.89,9.88,9.88,252200.0,7.4779,7.4855,7.4779,7.4779,252200.0
2009-09-11 11:25:00,9.88,9.88,9.84,9.84,301800.0,7.4779,7.4779,7.4476,7.4476,301800.0
2009-09-11 11:30:00,9.84,9.87,9.84,9.86,189200.0,7.4476,7.4703,7.4476,7.4628,189200.0
2009-09-11 11:35:00,9.86,9.88,9.85,9.88,259200.0,7.4628,7.4779,7.4552,7.4779,259200.0
2009-09-11 11:40:00,9.88,9.9,9.88,9.89,285000.0,7.4779,7.4931,7.4779,7.4855,285000.0
2009-09-11 11:45:00,9.9,9.9,9.86,9.86,205600.0,7.4931,7.4931,7.4628,7.4628,205600.0
2009-09-11 11:50:00,9.86,9.87,9.85,9.86,191400.0,7.4628,7.4703,7.4552,7.4628,191400.0
2009-09-11 11:55:00,9.86,9.88,9.86,9.87,87800.0,7.4628,7.4779,7.4628,7.4703,87800.0
2009-09-11 12:00:00,9.87,9.89,9.87,9.88,165600.0,7.4703,7.4855,7.4703,7.4779,165600.0
2009-09-11 12:05:00,9.88,9.89,9.88,9.88,68600.0,7.4779,7.4855,7.4779,7.4779,68600.0
2009-09-11 12:10:00,9.88,9.89,9.88,9.89,89400.0,7.4779,7.4855,7.4779,7.4855,89400.0
2009-09-11 12:15:00,9.88,9.89,9.88,9.88,62400.0,7.4779,7.4855,7.4779,7.4779,62400.0
2009-09-11 12:20:00,9.88,9.88,9.85,9.85,77200.0,7.4779,7.4779,7.4552,7.4552,77200.0
2009-09-11 12:25:00,9.85,9.87,9.85,9.86,93000.0,7.4552,7.4703,7.4552,7.4628,93000.0
2009-09-11 12:30:00,9.86,9.87,9.85,9.86,107800.0,7.4628,7.4703,7.4552,7.4628,107800.0
2009-09-11 12:35:00,9.85,9.86,9.83,9.84,220200.0,7.4552,7.4628,7.4401,7.4476,220200.0
2009-09-11 12:40:00,9.84,9.86,9.83,9.86,235400.0,7.4476,7.4628,7.4401,7.4628,235400.0
2009-09-11 12:45:00,9.86,9.87,9.85,9.85,223800.0,7.4628,7.4703,7.4552,7.4552,223800.0
2009-09-11 12:50:00,9.85,9.86,9.85,9.86,207200.0,7.4552,7.4628,7.4552,7.4628,207200.0
2009-09-11 12:55:00,9.86,9.88,9.86,9.86,137200.0,7.4628,7.4779,7.4628,7.4628,137200.0
2009-09-11 13:00:00,9.86,9.86,9.85,9.86,90800.0,7.4628,7.4628,7.4552,7.4628,90800.0
2009-09-11 13:05:00,9.86,9.86,9.84,9.85,58400.0,7.4628,7.4628,7.4476,7.4552,58400.0
2009-09-11 13:10:00,9.85,9.85,9.84,9.85,44400.0,7.4552,7.4552,7.4476,7.4552,44400.0
2009-09-11 13:15:00,9.84,9.88,9.84,9.87,335800.0,7.4476,7.4779,7.4476,7.4703,335800.0
2009-09-11 13:20:00,9.88,9.9,9.87,9.9,162600.0,7.4779,7.4931,7.4703,7.4931,162600.0
2009-09-11 13:25:00,9.88,9.9,9.88,9.88,146600.0,7.4779,7.4931,7.4779,7.4779,146600.0
2009-09-11 13:30:00,9.89,9.9,9.88,9.88,130600.0,7.4855,7.4931,7.4779,7.4779,130600.0
2009-09-11 13:35:00,9.88,9.89,9.88,9.88,62800.0,7.4779,7.4855,7.4779,7.4779,62800.0
2009-09-11 13:40:00,9.88,9.9,9.88,9.9,233600.0,7.4779,7.4931,7.4779,7.4931,233600.0
2009-09-11 13:45:00,9.9,9.9,9.9,9.9,403800.0,7.4931,7.4931,7.4931,7.4931,403800.0
2009-09-11 13:50:00,9.9,9.92,9.9,9.9,229800.0,7.4931,7.5082,7.4931,7.4931,229800.0
2009-09-11 13:55:00,9.9,9.9,9.86,9.86,227000.0,7.4931,7.4931,7.4628,7.4628,227000.0
2009-09-11 14:00:00,9.86,9.9,9.86,9.9,157000.0,7.4628,7.4931,7.4628,7.4931,157000.0
2009-09-11 14:05:00,9.9,9.9,9.87,9.88,346000.0,7.4931,7.4931,7.4703,7.4779,346000.0
2009-09-11 14:10:00,9.88,9.88,9.86,9.88,362200.0,7.4779,7.4779,7.4628,7.4779,362200.0
2009-09-11 14:15:00,9.88,9.89,9.88,9.88,43400.0,7.4779,7.4855,7.4779,7.4779,43400.0
2009-09-11 14:20:00,9.88,9.9,9.88,9.89,69000.0,7.4779,7.4931,7.4779,7.4855,69000.0
2009-09-11 14:25:00,9.89,9.89,9.88,9.89,112200.0,7.4855,7.4855,7.4779,7.4855,112200.0
2009-09-11 14:30:00,9.89,9.9,9.88,9.9,170000.0,7.4855,7.4931,7.4779,7.4931,170000.0
2009-09-11 14:35:00,9.9,9.9,9.89,9.89,175600.0,7.4931,7.4931,7.4855,7.4855,175600.0
2009-09-11 14:40:00,9.89,9.9,9.88,9.88,266800.0,7.4855,7.4931,7.4779,7.4779,266800.0
2009-09-11 14:45:00,9.89,9.9,9.88,9.89,122400.0,7.4855,7.4931,7.4779,7.4855,122400.0
2009-09-11 14:50:00,9.89,9.9,9.89,9.9,72400.0,7.4855,7.4931,7.4855,7.4931,72400.0
2009-09-11 14:55:00,9.9,9.9,9.88,9.88,315400.0,7.4931,7.4931,7.4779,7.4779,315400.0
2009-09-11 15:00:00,9.88,9.9,9.88,9.9,113800.0,7.4779,7.4931,7.4779,7.4931,113800.0
2009-09-11 15:05:00,9.9,9.9,9.9,9.9,73000.0,7.4931,7.4931,7.4931,7.4931,73000.0
2009-09-11 15:10:00,9.9,9.9,9.89,9.9,225000.0,7.4931,7.4931,7.4855,7.4931,225000.0
2009-09-11 15:15:00,9.9,9.9,9.9,9.9,74200.0,7.4931,7.4931,7.4931,7.4931,74200.0
2009-09-11 15:20:00,9.9,9.93,9.9,9.92,201200.0,7.4931,7.5158,7.4931,7.5082,201200.0
2009-09-11 15:25:00,9.92,9.93,9.92,9.93,236800.0,7.5082,7.5158,7.5082,7.5158,236800.0
2009-09-11 15:30:00,9.93,9.94,9.92,9.92,213000.0,7.5158,7.5233,7.5082,7.5082,213000.0
2009-09-11 15:35:00,9.92,9.93,9.92,9.92,125200.0,7.5082,7.5158,7.5082,7.5082,125200.0
2009-09-11 15:40:00,9.93,9.95,9.92,9.95,253000.0,7.5158,7.5309,7.5082,7.5309,253000.0
2009-09-11 15:45:00,9.95,9.95,9.94,9.95,219600.0,7.5309,7.5309,7.5233,7.5309,219600.0
2009-09-11 15:50:00,9.95,9.96,9.93,9.95,537000.0,7.5309,7.5385,7.5158,7.5309,537000.0
2009-09-11 15:55:00,9.95,9.96,9.94,9.95,875400.0,7.5309,7.5385,7.5233,7.5309,875400.0
2009-09-14 09:30:00,9.84,9.91,9.83,9.86,447800.0,7.4476,7.5006,7.4401,7.4628,447800.0
2009-09-14 09:35:00,9.86,9.88,9.81,9.81,245600.0,7.4628,7.4779,7.4249,7.4249,245600.0
2009-09-14 09:40:00,9.81,9.9,9.81,9.89,220600.0,7.4249,7.4931,7.4249,7.4855,220600.0
2009-09-14 09:45:00,9.9,9.9,9.85,9.85,147400.0,7.4931,7.4931,7.4552,7.4552,147400.0
2009-09-14 09:50:00,9.84,9.86,9.79,9.81,338200.0,7.4476,7.4628,7.4098,7.4249,338200.0
2009-09-14 09:55:00,9.81,9.85,9.8,9.85,139800.0,7.4249,7.4552,7.4174,7.4552,139800.0
2009-09-14 10:00:00,9.85,9.88,9.81,9.81,387800.0,7.4552,7.4779,7.4249,7.4249,387800.0
2009-09-14 10:05:00,9.81,9.9,9.81,9.9,439200.0,7.4249,7.4931,7.4249,7.4931,439200.0
2009-09-14 10:10:00,9.9,9.9,9.86,9.89,392800.0,7.4931,7.4931,7.4628,7.4855,392800.0
2009-09-14 10:15:00,9.9,9.95,9.9,9.95,349800.0,7.4931,7.5309,7.4931,7.5309,349800.0
2009-09-14 10:20:00,9.95,9.97,9.94,9.97,434000.0,7.5309,7.546,7.5233,7.546,434000.0
2009-09-14 10:25:00,9.97,9.98,9.97,9.97,274200.0,7.546,7.5536,7.546,7.546,274200.0
2009-09-14 10:30:00,9.97,9.97,9.96,9.97,196600.0,7.546,7.546,7.5385,7.546,196600.0
2009-09-14 10:35:00,9.96,9.97,9.95,9.95,198000.0,7.5385,7.546,7.5309,7.5309,198000.0
2009-09-14 10:40:00,9.95,9.99,9.93,9.99,258600.0,7.5309,7.5612,7.5158,7.5612,258600.0
2009-09-14 10:45:00,9.99,9.99,9.97,9.99,293000.0,7.5612,7.5612,7.546,7.5612,293000.0
2009-09-14 10:50:00,9.99,9.99,9.97,9.97,283000.0,7.5612,7.5612,7.546,7.546,283000.0
2009-09-14 10:55:00,9.97,9.99,9.97,9.97,207600.0,7.546,7.5612,7.546,7.546,207600.0
2009-09-14 11:00:00,9.97,9.99,9.97,9.99,111800.0,7.546,7.5612,7.546,7.5612,111800.0
2009-09-14 11:05:00,9.99,10.0,9.99,9.99,120000.0,7.5612,7.5687,7.5612,7.5612,120000.0
2009-09-14 11:10:00,10.0,10.03,10.0,10.01,272400.0,7.5687,7.5914,7.5687,7.5763,272400.0
2009-09-14 11:15:00,10.01,10.04,10.01,10.03,242800.0,7.5763,7.599,7.5763,7.5914,242800.0
2009-09-14 11:20:00,10.03,10.05,10.03,10.03,219200.0,7.5914,7.6066,7.5914,7.5914,219200.0
2009-09-14 11:25:00,10.03,10.04,10.02,10.03,201800.0,7.5914,7.599,7.5839,7.5914,201800.0
2009-09-14 11:30:00,10.04,10.04,10.03,10.03,79200.0,7.599,7.599,7.5914,7.5914,79200.0
2009-09-14 11:35:00,10.03,10.03,10.02,10.02,139800.0,7.5914,7.5914,7.5839,7.5839,139800.0
2009-09-14 11:40:00,10.02,10.03,10.01,10.02,152400.0,7.5839,7.5914,7.5763,7.5839,152400.0
2009-09-14 11:45:00,10.02,10.04,9.99,10.0,308600.0,7.5839,7.599,7.5612,7.5687,308600.0
2009-09-14 11:50:00,10.01,10.01,10.0,10.01,135400.0,7.5763,7.5763,7.5687,7.5763,135400.0
2009-09-14 11:55:00,10.02,10.02,9.98,9.99,268600.0,7.5839,7.5839,7.5536,7.5612,268600.0
2009-09-14 12:00:00,9.99,10.02,9.99,10.01,139200.0,7.5612,7.5839,7.5612,7.5763,139200.0
2009-09-14 12:05:00,10.01,10.02,9.99,10.0,246000.0,7.5763,7.5839,7.5612,7.5687,246000.0
2009-09-14 12:10:00,10.0,10.02,10.0,10.02,123400.0,7.5687,7.5839,7.5687,7.5839,123400.0
2009-09-14 12:15:00,10.02,10.03,10.02,10.03,61000.0,7.5839,7.5914,7.5839,7.5914,61000.0
2009-09-14 12:20:00,10.03,10.06,10.03,10.06,228600.0,7.5914,7.6142,7.5914,7.6142,228600.0
2009-09-14 12:25:00,10.06,10.06,10.05,10.06,140000.0,7.6142,7.6142,7.6066,7.6142,140000.0
2009-09-14 12:30:00,10.06,10.08,10.04,10.08,242400.0,7.6142,7.6293,7.599,7.6293,242400.0
2009-09-14 12:35:00,10.08,10.09,10.06,10.06,399400.0,7.6293,7.6369,7.6142,7.6142,399400.0
2009-09-14 12:40:00,10.06,10.08,10.06,10.07,263800.0,7.6142,7.6293,7.6142,7.6217,263800.0
2009-09-14 12:45:00,10.07,10.09,10.07,10.09,176400.0,7.6217,7.6369,7.6217,7.6369,176400.0
2009-09-14 12:50:00,10.09,10.09,10.08,10.09,149800.0,7.6369,7.6369,7.6293,7.6369,149800.0
2009-09-14 12:55:00,10.09,10.1,10.08,10.09,169600.0,7.6369,7.6444,7.6293,7.6369,169600.0
2009-09-14 13:00:00,10.08,10.08,10.06,10.06,239400.0,7.6293,7.6293,7.6142,7.6142,239400.0
2009-09-14 13:05:00,10.06,10.06,10.05,10.06,150600.0,7.6142,7.6142,7.6066,7.6142,150600.0
2009-09-14 13:10:00,10.06,10.06,10.04,10.05,149600.0,7.6142,7.6142,7.599,7.6066,149600.0
2009-09-14 13:15:00,10.04,10.04,10.01,10.01,538600.0,7.599,7.599,7.5763,7.5763,538600.0
2009-09-14 13:20:00,10.01,10.03,10.01,10.03,188200.0,7.5763,7.5914,7.5763,7.5914,188200.0
2009-09-14 13:25:00,10.03,10.03,10.0,10.01,162800.0,7.5914,7.5914,7.5687,7.5763,162800.0
2009-09-14 13:30:00,10.01,10.02,10.01,10.02,79800.0,7.5763,7.5839,7.5763,7.5839,79800.0
2009-09-14 13:35:00,10.02,10.04,10.02,10.04,149400.0,7.5839,7.599,7.5839,7.599,149400.0
2009-09-14 13:40:00,10.04,10.05,10.02,10.03,122800.0,7.599,7.6066,7.5839,7.5914,122800.0
2009-09-14 13:45:00,10.02,10.03,10.02,10.02,95200.0,7.5839,7.5914,7.5839,7.5839,95200.0
2009-09-14 13:50:00,10.02,10.03,10.01,10.01,244800.0,7.5839,7.5914,7.5763,7.5763,244800.0
2009-09-14 13:55:00,10.02,10.03,10.01,10.03,126800.0,7.5839,7.5914,7.5763,7.5914,126800.0
2009-09-14 14:00:00,10.03,10.03,10.01,10.01,66800.0,7.5914,7.5914,7.5763,7.5763,66800.0
2009-09-14 14:05:00,10.01,10.02,10.01,10.02,130600.0,7.5763,7.5839,7.5763,7.5839,130600.0
2009-09-14 14:10:00,10.01,10.02,10.01,10.01,103400.0,7.5763,7.5839,7.5763,7.5763,103400.0
2009-09-14 14:15:00,10.01,10.01,10.01,10.01,15400.0,7.5763,7.5763,7.5763,7.5763,15400.0
2009-09-14 14:20:00,10.01,10.01,10.0,10.01,42600.0,7.5763,7.5763,7.5687,7.5763,42600.0
2009-09-14 14:25:00,10.0,10.03,9.99,10.02,328200.0,7.5687,7.5914,7.5612,7.5839,328200.0
2009-09-14 14:30:00,10.02,10.04,10.02,10.03,151200.0,7.5839,7.599,7.5839,7.5914,151200.0
2009-09-14 14:35:00,10.03,10.03,10.02,10.03,65200.0,7.5914,7.5914,7.5839,7.5914,65200.0
2009-09-14 14:40:00,10.03,10.03,10.02,10.02,132400.0,7.5914,7.5914,7.5839,7.5839,132400.0
2009-09-14 14:45:00,10.02,10.03,10.02,10.02,144400.0,7.5839,7.5914,7.5839,7.5839,144400.0
2009-09-14 14:50:00,10.03,10.03,10.02,10.02,174000.0,7.5914,7.5914,7.5839,7.5839,174000.0
2009-09-14 14:55:00,10.02,10.05,10.02,10.04,247200.0,7.5839,7.6066,7.5839,7.599,247200.0
2009-09-14 15:00:00,10.03,10.05,10.03,10.03,95800.0,7.5914,7.6066,7.5914,7.5914,95800.0
2009-09-14 15:05:00,10.04,10.04,10.01,10.03,290600.0,7.599,7.599,7.5763,7.5914,290600.0
2009-09-14 15:10:00,10.03,10.03,10.01,10.02,92200.0,7.5914,7.5914,7.5763,7.5839,92200.0
2009-09-14 15:15:00,10.02,10.02,10.01,10.02,152200.0,7.5839,7.5839,7.5763,7.5839,152200.0
2009-09-14 15:20:00,10.02,10.03,10.01,10.02,237600.0,7.5839,7.5914,7.5763,7.5839,237600.0
2009-09-14 15:25:00,10.03,10.03,10.01,10.01,338800.0,7.5914,7.5914,7.5763,7.5763,338800.0
2009-09-14 15:30:00,10.01,10.03,10.01,10.02,130600.0,7.5763,7.5914,7.5763,7.5839,130600.0
2009-09-14 15:35:00,10.02,10.03,10.02,10.02,225200.0,7.5839,7.5914,7.5839,7.5839,225200.0
2009-09-14 15:40:00,10.03,10.03,10.01,10.02,372600.0,7.5914,7.5914,7.5763,7.5839,372600.0
2009-09-14 15:45:00,10.03,10.03,10.02,10.02,123800.0,7.5914,7.5914,7.5839,7.5839,123800.0
2009-09-14 15:50:00,10.02,10.04,10.02,10.03,467200.0,7.5839,7.599,7.5839,7.5914,467200.0
2009-09-14 15:55:00,10.03,10.04,10.02,10.04,888600.0,7.5914,7.599,7.5839,7.599,888600.0
2009-09-15 09:30:00,10.0,10.01,9.93,9.95,579400.0,7.5687,7.5763,7.5158,7.5309,579400.0
2009-09-15 09:35:00,9.95,10.04,9.94,10.03,330400.0,7.5309,7.599,7.5233,7.5914,330400.0
2009-09-15 09:40:00,10.03,10.07,10.01,10.06,389600.0,7.5914,7.6217,7.5763,7.6142,389600.0
2009-09-15 09:45:00,10.06,10.08,10.03,10.04,262600.0,7.6142,7.6293,7.5914,7.599,262600.0
2009-09-15 09:50:00,10.04,10.04,10.0,10.01,360000.0,7.599,7.599,7.5687,7.5763,360000.0
2009-09-15 09:55:00,10.01,10.01,9.98,10.01,211400.0,7.5763,7.5763,7.5536,7.5763,211400.0
2009-09-15 10:00:00,10.01,10.01,9.95,9.95,515800.0,7.5763,7.5763,7.5309,7.5309,515800.0
2009-09-15 10:05:00,9.95,10.03,9.95,10.03,415600.0,7.5309,7.5914,7.5309,7.5914,415600.0
2009-09-15 10:10:00,10.03,10.04,9.99,10.0,262000.0,7.5914,7.599,7.5612,7.5687,262000.0
2009-09-15 10:15:00,9.99,10.01,9.97,9.99,325200.0,7.5612,7.5763,7.546,7.5612,325200.0
2009-09-15 10:20:00,9.99,10.0,9.97,9.97,325000.0,7.5612,7.5687,7.546,7.546,325000.0
2009-09-15 10:25:00,9.97,10.0,9.96,9.99,271600.0,7.546,7.5687,7.5385,7.5612,271600.0
2009-09-15 10:30:00,10.0,10.02,9.97,9.99,228600.0,7.5687,7.5839,7.546,7.5612,228600.0
2009-09-15 10:35:00,9.99,9.99,9.97,9.97,107800.0,7.5612,7.5612,7.546,7.546,107800.0
2009-09-15 10:40:00,9.97,9.99,9.96,9.99,256800.0,7.546,7.5612,7.5385,7.5612,256800.0
2009-09-15 10:45:00,9.99,10.02,9.99,9.99,224200.0,7.5612,7.5839,7.5612,7.5612,224200.0
2009-09-15 10:50:00,9.99,9.99,9.96,9.96,257600.0,7.5612,7.5612,7.5385,7.5385,257600.0
2009-09-15 10:55:00,9.96,9.97,9.94,9.97,384400.0,7.5385,7.546,7.5233,7.546,384400.0
2009-09-15 11:00:00,9.96,9.97,9.93,9.94,232000.0,7.5385,7.546,7.5158,7.5233,232000.0
2009-09-15 11:05:00,9.93,9.96,9.92,9.96,559000.0,7.5158,7.5385,7.5082,7.5385,559000.0
2009-09-15 11:10:00,9.96,9.96,9.93,9.94,125000.0,7.5385,7.5385,7.5158,7.5233,125000.0
2009-09-15 11:15:00,9.93,9.95,9.92,9.93,224600.0,7.5158,7.5309,7.5082,7.5158,224600.0
2009-09-15 11:20:00,9.93,9.93,9.91,9.92,165000.0,7.5158,7.5158,7.5006,7.5082,165000.0
2009-09-15 11:25:00,9.91,9.92,9.9,9.9,165400.0,7.5006,7.5082,7.4931,7.4931,165400.0
2009-09-15 11:30:00,9.9,9.92,9.9,9.9,177800.0,7.4931,7.5082,7.4931,7.4931,177800.0
2009-09-15 11:35:00,9.9,9.92,9.9,9.92,200000.0,7.4931,7.5082,7.4931,7.5082,200000.0
2009-09-15 11:40:00,9.92,9.92,9.92,9.92,80600.0,7.5082,7.5082,7.5082,7.5082,80600.0
2009-09-15 11:45:00,9.92,9.94,9.92,9.94,162600.0,7.5082,7.5233,7.5082,7.5233,162600.0
2009-09-15 11:50:00,9.94,9.96,9.94,9.95,239400.0,7.5233,7.5385,7.5233,7.5309,239400.0
2009-09-15 11:55:00,9.95,9.97,9.95,9.95,188600.0,7.5309,7.546,7.5309,7.5309,188600.0
2009-09-15 12:00:00,9.95,9.96,9.93,9.95,152800.0,7.5309,7.5385,7.5158,7.5309,152800.0
2009-09-15 12:05:00,9.96,9.96,9.94,9.95,247200.0,7.5385,7.5385,7.5233,7.5309,247200.0
2009-09-15 12:10:00,9.95,9.96,9.95,9.95,41200.0,7.5309,7.5385,7.5309,7.5309,41200.0
2009-09-15 12:15:00,9.95,9.95,9.94,9.94,175200.0,7.5309,7.5309,7.5233,7.5233,175200.0
2009-09-15 12:20:00,9.94,9.95,9.94,9.94,62000.0,7.5233,7.5309,7.5233,7.5233,62000.0
2009-09-15 12:25:00,9.94,9.94,9.91,9.91,188600.0,7.5233,7.5233,7.5006,7.5006,188600.0
2009-09-15 12:30:00,9.91,9.92,9.9,9.9,78200.0,7.5006,7.5082,7.4931,7.4931,78200.0
2009-09-15 12:35:00,9.9,9.9,9.88,9.88,237800.0,7.4931,7.4931,7.4779,7.4779,237800.0
2009-09-15 12:40:00,9.88,9.89,9.88,9.88,137000.0,7.4779,7.4855,7.4779,7.4779,137000.0
2009-09-15 12:45:00,9.88,9.89,9.88,9.88,245600.0,7.4779,7.4855,7.4779,7.4779,245600.0
2009-09-15 12:50:00,9.88,9.88,9.88,9.88,106400.0,7.4779,7.4779,7.4779,7.4779,106400.0
2009-09-15 12:55:00,9.88,9.88,9.87,9.88,317000.0,7.4779,7.4779,7.4703,7.4779,317000.0
2009-09-15 13:00:00,9.88,9.88,9.88,9.88,197000.0,7.4779,7.4779,7.4779,7.4779,197000.0
2009-09-15 13:05:00,9.88,9.9,9.88,9.9,78000.0,7.4779,7.4931,7.4779,7.4931,78000.0
2009-09-15 13:10:00,9.9,9.91,9.89,9.9,164800.0,7.4931,7.5006,7.4855,7.4931,164800.0
2009-09-15 13:15:00,9.9,9.92,9.9,9.92,172400.0,7.4931,7.5082,7.4931,7.5082,172400.0
2009-09-15 13:20:00,9.92,9.94,9.92,9.94,83400.0,7.5082,7.5233,7.5082,7.5233,83400.0
2009-09-15 13:25:00,9.94,9.94,9.93,9.93,150000.0,7.5233,7.5233,7.5158,7.5158,150000.0
2009-09-15 13:30:00,9.94,9.94,9.93,9.94,84400.0,7.5233,7.5233,7.5158,7.5233,84400.0
2009-09-15 13:35:00,9.94,9.95,9.94,9.95,57400.0,7.5233,7.5309,7.5233,7.5309,57400.0
2009-09-15 13:40:00,9.95,9.95,9.94,9.94,180800.0,7.5309,7.5309,7.5233,7.5233,180800.0
2009-09-15 13:45:00,9.94,9.94,9.93,9.94,64400.0,7.5233,7.5233,7.5158,7.5233,64400.0
2009-09-15 13:50:00,9.94,9.95,9.93,9.94,205600.0,7.5233,7.5309,7.5158,7.5233,205600.0
2009-09-15 13:55:00,9.95,9.96,9.94,9.96,227000.0,7.5309,7.5385,7.5233,7.5385,227000.0
2009-09-15 14:00:00,9.95,9.95,9.93,9.94,161200.0,7.5309,7.5309,7.5158,7.5233,161200.0
2009-09-15 14:05:00,9.94,9.95,9.93,9.95,173000.0,7.5233,7.5309,7.5158,7.5309,173000.0
2009-09-15 14:10:00,9.94,9.95,9.94,9.95,40400.0,7.5233,7.5309,7.5233,7.5309,40400.0
2009-09-15 14:15:00,9.95,9.95,9.93,9.94,382200.0,7.5309,7.5309,7.5158,7.5233,382200.0
2009-09-15 14:20:00,9.95,9.95,9.94,9.95,17800.0,7.5309,7.5309,7.5233,7.5309,17800.0
2009-09-15 14:25:00,9.94,9.95,9.93,9.94,119200.0,7.5233,7.5309,7.5158,7.5233,119200.0
2009-09-15 14:30:00,9.94,9.94,9.9,9.92,486600.0,7.5233,7.5233,7.4931,7.5082,486600.0
2009-09-15 14:35:00,9.92,9.92,9.88,9.88,438200.0,7.5082,7.5082,7.4779,7.4779,438200.0
2009-09-15 14:40:00,9.88,9.88,9.88,9.88,63800.0,7.4779,7.4779,7.4779,7.4779,63800.0
2009-09-15 14:45:00,9.88,9.88,9.87,9.88,283200.0,7.4779,7.4779,7.4703,7.4779,283200.0
2009-09-15 14:50:00,9.88,9.88,9.87,9.88,143400.0,7.4779,7.4779,7.4703,7.4779,143400.0
2009-09-15 14:55:00,9.88,9.9,9.88,9.88,222800.0,7.4779,7.4931,7.4779,7.4779,222800.0
2009-09-15 15:00:00,9.88,9.88,9.87,9.88,242400.0,7.4779,7.4779,7.4703,7.4779,242400.0
2009-09-15 15:05:00,9.88,9.88,9.86,9.87,516800.0,7.4779,7.4779,7.4628,7.4703,516800.0
2009-09-15 15:10:00,9.87,9.88,9.87,9.88,174600.0,7.4703,7.4779,7.4703,7.4779,174600.0
2009-09-15 15:15:00,9.88,9.89,9.87,9.89,275000.0,7.4779,7.4855,7.4703,7.4855,275000.0
2009-09-15 15:20:00,9.89,9.92,9.88,9.92,325000.0,7.4855,7.5082,7.4779,7.5082,325000.0
2009-09-15 15:25:00,9.91,9.92,9.9,9.9,275200.0,7.5006,7.5082,7.4931,7.4931,275200.0
2009-09-15 15:30:00,9.9,9.91,9.89,9.9,382400.0,7.4931,7.5006,7.4855,7.4931,382400.0
2009-09-15 15:35:00,9.9,9.91,9.88,9.89,370800.0,7.4931,7.5006,7.4779,7.4855,370800.0
2009-09-15 15:40:00,9.9,9.9,9.87,9.87,400400.0,7.4931,7.4931,7.4703,7.4703,400400.0
2009-09-15 15:45:00,9.87,9.88,9.87,9.88,505200.0,7.4703,7.4779,7.4703,7.4779,505200.0
2009-09-15 15:50:00,9.88,9.9,9.87,9.9,823800.0,7.4779,7.4931,7.4703,7.4931,823800.0
2009-09-15 15:55:00,9.89,9.9,9.87,9.89,1635200.0,7.4855,7.4931,7.4703,7.4855,1635200.0
2009-09-16 09:30:00,9.92,9.93,9.84,9.86,422400.0,7.5082,7.5158,7.4476,7.4628,422400.0
2009-09-16 09:35:00,9.86,9.88,9.82,9.85,487000.0,7.4628,7.4779,7.4325,7.4552,487000.0
2009-09-16 09:40:00,9.85,9.88,9.84,9.87,347400.0,7.4552,7.4779,7.4476,7.4703,347400.0
2009-09-16 09:45:00,9.86,9.86,9.81,9.83,532600.0,7.4628,7.4628,7.4249,7.4401,532600.0
2009-09-16 09:50:00,9.83,9.84,9.78,9.79,495400.0,7.4401,7.4476,7.4022,7.4098,495400.0
2009-09-16 09:55:00,9.79,9.82,9.79,9.8,489200.0,7.4098,7.4325,7.4098,7.4174,489200.0
2009-09-16 10:00:00,9.8,9.82,9.8,9.82,117800.0,7.4174,7.4325,7.4174,7.4325,117800.0
2009-09-16 10:05:00,9.82,9.82,9.81,9.81,127000.0,7.4325,7.4325,7.4249,7.4249,127000.0
2009-09-16 10:10:00,9.81,9.81,9.8,9.81,147000.0,7.4249,7.4249,7.4174,7.4249,147000.0
2009-09-16 10:15:00,9.81,9.83,9.81,9.82,193000.0,7.4249,7.4401,7.4249,7.4325,193000.0
2009-09-16 10:20:00,9.81,9.82,9.79,9.8,255800.0,7.4249,7.4325,7.4098,7.4174,255800.0
2009-09-16 10:25:00,9.8,9.81,9.78,9.81,244200.0,7.4174,7.4249,7.4022,7.4249,244200.0
2009-09-16 10:30:00,9.81,9.84,9.8,9.83,239000.0,7.4249,7.4476,7.4174,7.4401,239000.0
2009-09-16 10:35:00,9.83,9.84,9.82,9.83,80800.0,7.4401,7.4476,7.4325,7.4401,80800.0
2009-09-16 10:40:00,9.83,9.86,9.82,9.85,108200.0,7.4401,7.4628,7.4325,7.4552,108200.0
2009-09-16 10:45:00,9.86,9.87,9.85,9.87,101000.0,7.4628,7.4703,7.4552,7.4703,101000.0
2009-09-16 10:50:00,9.87,9.88,9.87,9.88,104400.0,7.4703,7.4779,7.4703,7.4779,104400.0
2009-09-16 10:55:00,9.88,9.88,9.84,9.84,283800.0,7.4779,7.4779,7.4476,7.4476,283800.0
2009-09-16 11:00:00,9.84,9.86,9.84,9.85,187000.0,7.4476,7.4628,7.4476,7.4552,187000.0
2009-09-16 11:05:00,9.85,9.86,9.82,9.83,261000.0,7.4552,7.4628,7.4325,7.4401,261000.0
2009-09-16 11:10:00,9.82,9.84,9.81,9.82,103400.0,7.4325,7.4476,7.4249,7.4325,103400.0
2009-09-16 11:15:00,9.82,9.84,9.81,9.83,199400.0,7.4325,7.4476,7.4249,7.4401,199400.0
2009-09-16 11:20:00,9.83,9.84,9.81,9.81,343200.0,7.4401,7.4476,7.4249,7.4249,343200.0
2009-09-16 11:25:00,9.81,9.81,9.79,9.8,186600.0,7.4249,7.4249,7.4098,7.4174,186600.0
2009-09-16 11:30:00,9.8,9.83,9.8,9.83,72800.0,7.4174,7.4401,7.4174,7.4401,72800.0
2009-09-16 11:35:00,9.82,9.84,9.81,9.83,94200.0,7.4325,7.4476,7.4249,7.4401,94200.0
2009-09-16 11:40:00,9.83,9.86,9.83,9.85,594000.0,7.4401,7.4628,7.4401,7.4552,594000.0
2009-09-16 11:45:00,9.85,9.86,9.84,9.85,266400.0,7.4552,7.4628,7.4476,7.4552,266400.0
2009-09-16 11:50:00,9.85,9.85,9.84,9.84,1494400.0,7.4552,7.4552,7.4476,7.4476,1494400.0
2009-09-16 11:55:00,9.84,9.85,9.84,9.84,216000.0,7.4476,7.4552,7.4476,7.4476,216000.0
2009-09-16 12:00:00,9.85,9.85,9.84,9.85,204600.0,7.4552,7.4552,7.4476,7.4552,204600.0
2009-09-16 12:05:00,9.85,9.85,9.85,9.85,192600.0,7.4552,7.4552,7.4552,7.4552,192600.0
2009-09-16 12:10:00,9.85,9.85,9.84,9.85,341800.0,7.4552,7.4552,7.4476,7.4552,341800.0
2009-09-16 12:15:00,9.85,9.86,9.84,9.86,503800.0,7.4552,7.4628,7.4476,7.4628,503800.0
2009-09-16 12:20:00,9.86,9.86,9.84,9.85,303400.0,7.4628,7.4628,7.4476,7.4552,303400.0
2009-09-16 12:25:00,9.85,9.86,9.84,9.85,222800.0,7.4552,7.4628,7.4476,7.4552,222800.0
2009-09-16 12:30:00,9.85,9.85,9.84,9.85,193800.0,7.4552,7.4552,7.4476,7.4552,193800.0
2009-09-16 12:35:00,9.85,9.86,9.83,9.83,301600.0,7.4552,7.4628,7.4401,7.4401,301600.0
2009-09-16 12:40:00,9.83,9.85,9.83,9.84,183400.0,7.4401,7.4552,7.4401,7.4476,183400.0
2009-09-16 12:45:00,9.84,9.85,9.84,9.85,151400.0,7.4476,7.4552,7.4476,7.4552,151400.0
2009-09-16 12:50:00,9.85,9.85,9.81,9.82,192800.0,7.4552,7.4552,7.4249,7.4325,192800.0
2009-09-16 12:55:00,9.82,9.82,9.81,9.81,109800.0,7.4325,7.4325,7.4249,7.4249,109800.0
2009-09-16 13:00:00,9.81,9.84,9.81,9.84,145800.0,7.4249,7.4476,7.4249,7.4476,145800.0
2009-09-16 13:05:00,9.84,9.84,9.82,9.84,113400.0,7.4476,7.4476,7.4325,7.4476,113400.0
2009-09-16 13:10:00,9.84,9.84,9.83,9.84,138400.0,7.4476,7.4476,7.4401,7.4476,138400.0
2009-09-16 13:15:00,9.84,9.85,9.84,9.85,340800.0,7.4476,7.4552,7.4476,7.4552,340800.0
2009-09-16 13:20:00,9.85,9.88,9.84,9.88,228800.0,7.4552,7.4779,7.4476,7.4779,228800.0
2009-09-16 13:25:00,9.88,9.88,9.87,9.87,165800.0,7.4779,7.4779,7.4703,7.4703,165800.0
2009-09-16 13:30:00,9.88,9.88,9.87,9.87,192400.0,7.4779,7.4779,7.4703,7.4703,192400.0
2009-09-16 13:35:00,9.87,9.88,9.86,9.87,140600.0,7.4703,7.4779,7.4628,7.4703,140600.0
2009-09-16 13:40:00,9.87,9.88,9.86,9.87,166800.0,7.4703,7.4779,7.4628,7.4703,166800.0
2009-09-16 13:45:00,9.87,9.87,9.85,9.86,96200.0,7.4703,7.4703,7.4552,7.4628,96200.0
2009-09-16 13:50:00,9.86,9.87,9.86,9.87,73800.0,7.4628,7.4703,7.4628,7.4703,73800.0
2009-09-16 13:55:00,9.87,9.88,9.86,9.87,82800.0,7.4703,7.4779,7.4628,7.4703,82800.0
2009-09-16 14:00:00,9.87,9.88,9.86,9.87,161000.0,7.4703,7.4779,7.4628,7.4703,161000.0
2009-09-16 14:05:00,9.87,9.88,9.87,9.87,55600.0,7.4703,7.4779,7.4703,7.4703,55600.0
2009-09-16 14:10:00,9.88,9.88,9.87,9.88,190400.0,7.4779,7.4779,7.4703,7.4779,190400.0
2009-09-16 14:15:00,9.88,9.88,9.87,9.88,106800.0,7.4779,7.4779,7.4703,7.4779,106800.0
2009-09-16 14:20:00,9.88,9.88,9.87,9.87,103400.0,7.4779,7.4779,7.4703,7.4703,103400.0
2009-09-16 14:25:00,9.88,9.88,9.87,9.87,98000.0,7.4779,7.4779,7.4703,7.4703,98000.0
2009-09-16 14:30:00,9.87,9.88,9.86,9.87,200800.0,7.4703,7.4779,7.4628,7.4703,200800.0
2009-09-16 14:35:00,9.87,9.88,9.87,9.87,135800.0,7.4703,7.4779,7.4703,7.4703,135800.0
2009-09-16 14:40:00,9.87,9.88,9.86,9.86,204200.0,7.4703,7.4779,7.4628,7.4628,204200.0
2009-09-16 14:45:00,9.87,9.87,9.85,9.86,126400.0,7.4703,7.4703,7.4552,7.4628,126400.0
2009-09-16 14:50:00,9.86,9.86,9.84,9.85,263600.0,7.4628,7.4628,7.4476,7.4552,263600.0
2009-09-16 14:55:00,9.86,9.86,9.83,9.83,115200.0,7.4628,7.4628,7.4401,7.4401,115200.0
2009-09-16 15:00:00,9.83,9.85,9.83,9.85,251400.0,7.4401,7.4552,7.4401,7.4552,251400.0
2009-09-16 15:05:00,9.85,9.85,9.83,9.84,188000.0,7.4552,7.4552,7.4401,7.4476,188000.0
2009-09-16 15:10:00,9.84,9.85,9.84,9.85,98400.0,7.4476,7.4552,7.4476,7.4552,98400.0
2009-09-16 15:15:00,9.85,9.86,9.85,9.86,108200.0,7.4552,7.4628,7.4552,7.4628,108200.0
2009-09-16 15:20:00,9.86,9.88,9.86,9.88,196200.0,7.4628,7.4779,7.4628,7.4779,196200.0
2009-09-16 15:25:00,9.88,9.89,9.88,9.89,158000.0,7.4779,7.4855,7.4779,7.4855,158000.0
2009-09-16 15:30:00,9.89,9.89,9.87,9.88,234200.0,7.4855,7.4855,7.4703,7.4779,234200.0
2009-09-16 15:35:00,9.88,9.88,9.88,9.88,152600.0,7.4779,7.4779,7.4779,7.4779,152600.0
2009-09-16 15:40:00,9.88,9.9,9.88,9.9,165000.0,7.4779,7.4931,7.4779,7.4931,165000.0
2009-09-16 15:45:00,9.9,9.92,9.9,9.91,214600.0,7.4931,7.5082,7.4931,7.5006,214600.0
2009-09-16 15:50:00,9.91,9.92,9.9,9.91,322200.0,7.5006,7.5082,7.4931,7.5006,322200.0
2009-09-16 15:55:00,9.91,9.93,9.9,9.93,848000.0,7.5006,7.5158,7.4931,7.5158,848000.0
2009-09-17 09:30:00,9.9,9.99,9.87,9.97,626600.0,7.4931,7.5612,7.4703,7.546,626600.0
2009-09-17 09:35:00,9.97,10.05,9.97,10.05,609800.0,7.546,7.6066,7.546,7.6066,609800.0
2009-09-17 09:40:00,10.05,10.1,10.04,10.09,380200.0,7.6066,7.6444,7.599,7.6369,380200.0
2009-09-17 09:45:00,10.1,10.13,10.09,10.13,378600.0,7.6444,7.6671,7.6369,7.6671,378600.0
2009-09-17 09:50:00,10.12,10.19,10.12,10.19,361600.0,7.6596,7.7125,7.6596,7.7125,361600.0
2009-09-17 09:55:00,10.19,10.22,10.16,10.22,368400.0,7.7125,7.7353,7.6898,7.7353,368400.0
2009-09-17 10:00:00,10.22,10.24,10.18,10.2,641400.0,7.7353,7.7504,7.705,7.7201,641400.0
2009-09-17 10:05:00,10.2,10.2,10.17,10.18,339200.0,7.7201,7.7201,7.6974,7.705,339200.0
2009-09-17 10:10:00,10.18,10.2,10.17,10.17,359600.0,7.705,7.7201,7.6974,7.6974,359600.0
2009-09-17 10:15:00,10.18,10.18,10.11,10.12,308800.0,7.705,7.705,7.652,7.6596,308800.0
2009-09-17 10:20:00,10.12,10.13,10.09,10.1,196000.0,7.6596,7.6671,7.6369,7.6444,196000.0
2009-09-17 10:25:00,10.1,10.1,10.05,10.09,310000.0,7.6444,7.6444,7.6066,7.6369,310000.0
2009-09-17 10:30:00,10.09,10.15,10.09,10.13,272000.0,7.6369,7.6823,7.6369,7.6671,272000.0
2009-09-17 10:35:00,10.13,10.15,10.13,10.14,182600.0,7.6671,7.6823,7.6671,7.6747,182600.0
2009-09-17 10:40:00,10.13,10.15,10.12,10.13,56800.0,7.6671,7.6823,7.6596,7.6671,56800.0
2009-09-17 10:45:00,10.12,10.16,10.12,10.16,129400.0,7.6596,7.6898,7.6596,7.6898,129400.0
2009-09-17 10:50:00,10.15,10.17,10.15,10.16,175800.0,7.6823,7.6974,7.6823,7.6898,175800.0
2009-09-17 10:55:00,10.16,10.17,10.15,10.15,129400.0,7.6898,7.6974,7.6823,7.6823,129400.0
2009-09-17 11:00:00,10.15,10.17,10.13,10.13,249000.0,7.6823,7.6974,7.6671,7.6671,249000.0
2009-09-17 11:05:00,10.14,10.14,10.11,10.13,212000.0,7.6747,7.6747,7.652,7.6671,212000.0
2009-09-17 11:10:00,10.13,10.13,10.1,10.12,258800.0,7.6671,7.6671,7.6444,7.6596,258800.0
2009-09-17 11:15:00,10.12,10.13,10.12,10.13,214600.0,7.6596,7.6671,7.6596,7.6671,214600.0
2009-09-17 11:20:00,10.13,10.15,10.13,10.13,199800.0,7.6671,7.6823,7.6671,7.6671,199800.0
2009-09-17 11:25:00,10.13,10.17,10.13,10.15,317800.0,7.6671,7.6974,7.6671,7.6823,317800.0
2009-09-17 11:30:00,10.15,10.15,10.11,10.12,220600.0,7.6823,7.6823,7.652,7.6596,220600.0
2009-09-17 11:35:00,10.12,10.12,10.08,10.08,398200.0,7.6596,7.6596,7.6293,7.6293,398200.0
2009-09-17 11:40:00,10.08,10.11,10.08,10.09,153000.0,7.6293,7.652,7.6293,7.6369,153000.0
2009-09-17 11:45:00,10.09,10.1,10.08,10.08,111600.0,7.6369,7.6444,7.6293,7.6293,111600.0
2009-09-17 11:50:00,10.08,10.08,10.05,10.06,243800.0,7.6293,7.6293,7.6066,7.6142,243800.0
2009-09-17 11:55:00,10.06,10.08,10.06,10.07,137200.0,7.6142,7.6293,7.6142,7.6217,137200.0
2009-09-17 12:00:00,10.08,10.08,10.05,10.05,87200.0,7.6293,7.6293,7.6066,7.6066,87200.0
2009-09-17 12:05:00,10.05,10.09,10.05,10.06,310800.0,7.6066,7.6369,7.6066,7.6142,310800.0
2009-09-17 12:10:00,10.06,10.07,10.02,10.03,190000.0,7.6142,7.6217,7.5839,7.5914,190000.0
2009-09-17 12:15:00,10.04,10.04,10.01,10.01,203400.0,7.599,7.599,7.5763,7.5763,203400.0
2009-09-17 12:20:00,10.01,10.04,10.0,10.03,107600.0,7.5763,7.599,7.5687,7.5914,107600.0
2009-09-17 12:25:00,10.03,10.05,10.02,10.05,59400.0,7.5914,7.6066,7.5839,7.6066,59400.0
2009-09-17 12:30:00,10.04,10.06,10.04,10.06,75800.0,7.599,7.6142,7.599,7.6142,75800.0
2009-09-17 12:35:00,10.06,10.06,10.03,10.03,88800.0,7.6142,7.6142,7.5914,7.5914,88800.0
2009-09-17 12:40:00,10.04,10.04,10.01,10.01,134600.0,7.599,7.599,7.5763,7.5763,134600.0
2009-09-17 12:45:00,10.01,10.02,9.99,10.02,330200.0,7.5763,7.5839,7.5612,7.5839,330200.0
2009-09-17 12:50:00,10.02,10.04,10.02,10.04,111000.0,7.5839,7.599,7.5839,7.599,111000.0
2009-09-17 12:55:00,10.04,10.05,10.03,10.04,170000.0,7.599,7.6066,7.5914,7.599,170000.0
2009-09-17 13:00:00,10.04,10.05,10.02,10.02,241000.0,7.599,7.6066,7.5839,7.5839,241000.0
2009-09-17 13:05:00,10.02,10.03,10.02,10.03,101200.0,7.5839,7.5914,7.5839,7.5914,101200.0
2009-09-17 13:10:00,10.04,10.06,10.03,10.06,308000.0,7.599,7.6142,7.5914,7.6142,308000.0
2009-09-17 13:15:00,10.06,10.06,10.05,10.06,127000.0,7.6142,7.6142,7.6066,7.6142,127000.0
2009-09-17 13:20:00,10.06,10.06,10.04,10.05,213000.0,7.6142,7.6142,7.599,7.6066,213000.0
2009-09-17 13:25:00,10.04,10.05,10.03,10.05,92400.0,7.599,7.6066,7.5914,7.6066,92400.0
2009-09-17 13:30:00,10.05,10.05,10.01,10.01,476600.0,7.6066,7.6066,7.5763,7.5763,476600.0
2009-09-17 13:35:00,10.01,10.01,9.99,10.0,188600.0,7.5763,7.5763,7.5612,7.5687,188600.0
2009-09-17 13:40:00,9.99,10.01,9.97,9.99,258000.0,7.5612,7.5763,7.546,7.5612,258000.0
2009-09-17 13:45:00,9.99,10.01,9.99,9.99,64200.0,7.5612,7.5763,7.5612,7.5612,64200.0
2009-09-17 13:50:00,9.99,10.01,9.99,9.99,81000.0,7.5612,7.5763,7.5612,7.5612,81000.0
2009-09-17 13:55:00,10.0,10.03,9.99,10.02,312600.0,7.5687,7.5914,7.5612,7.5839,312600.0
2009-09-17 14:00:00,10.02,10.04,10.01,10.04,396200.0,7.5839,7.599,7.5763,7.599,396200.0
2009-09-17 14:05:00,10.04,10.04,10.01,10.02,182200.0,7.599,7.599,7.5763,7.5839,182200.0
2009-09-17 14:10:00,10.03,10.04,10.02,10.03,156800.0,7.5914,7.599,7.5839,7.5914,156800.0
2009-09-17 14:15:00,10.03,10.04,10.02,10.02,107800.0,7.5914,7.599,7.5839,7.5839,107800.0
2009-09-17 14:20:00,10.02,10.03,10.01,10.01,136600.0,7.5839,7.5914,7.5763,7.5763,136600.0
2009-09-17 14:25:00,10.02,10.04,10.02,10.04,94800.0,7.5839,7.599,7.5839,7.599,94800.0
2009-09-17 14:30:00,10.04,10.06,10.04,10.04,111200.0,7.599,7.6142,7.599,7.599,111200.0
2009-09-17 14:35:00,10.04,10.04,10.03,10.03,100000.0,7.599,7.599,7.5914,7.5914,100000.0
2009-09-17 14:40:00,10.03,10.05,10.03,10.04,73400.0,7.5914,7.6066,7.5914,7.599,73400.0
2009-09-17 14:45:00,10.04,10.06,10.03,10.06,280000.0,7.599,7.6142,7.5914,7.6142,280000.0
2009-09-17 14:50:00,10.06,10.09,10.05,10.06,426800.0,7.6142,7.6369,7.6066,7.6142,426800.0
2009-09-17 14:55:00,10.06,10.06,10.05,10.06,236400.0,7.6142,7.6142,7.6066,7.6142,236400.0
2009-09-17 15:00:00,10.05,10.06,10.05,10.06,113400.0,7.6066,7.6142,7.6066,7.6142,113400.0
2009-09-17 15:05:00,10.06,10.06,10.05,10.05,131000.0,7.6142,7.6142,7.6066,7.6066,131000.0
2009-09-17 15:10:00,10.05,10.05,10.03,10.03,114400.0,7.6066,7.6066,7.5914,7.5914,114400.0
2009-09-17 15:15:00,10.04,10.04,10.02,10.03,277800.0,7.599,7.599,7.5839,7.5914,277800.0
2009-09-17 15:20:00,10.03,10.06,10.03,10.05,248000.0,7.5914,7.6142,7.5914,7.6066,248000.0
2009-09-17 15:25:00,10.05,10.06,10.05,10.05,102400.0,7.6066,7.6142,7.6066,7.6066,102400.0
2009-09-17 15:30:00,10.05,10.06,10.04,10.04,116400.0,7.6066,7.6142,7.599,7.599,116400.0
2009-09-17 15:35:00,10.04,10.05,10.04,10.05,153400.0,7.599,7.6066,7.599,7.6066,153400.0
2009-09-17 15:40:00,10.05,10.06,10.05,10.05,221000.0,7.6066,7.6142,7.6066,7.6066,221000.0
2009-09-17 15:45:00,10.05,10.06,10.05,10.05,270600.0,7.6066,7.6142,7.6066,7.6066,270600.0
2009-09-17 15:50:00,10.05,10.05,10.03,10.03,460400.0,7.6066,7.6066,7.5914,7.5914,460400.0
2009-09-17 15:55:00,10.03,10.06,10.03,10.05,771600.0,7.5914,7.6142,7.5914,7.6066,771600.0
2009-09-18 09:30:00,10.23,10.25,10.2,10.21,4678800.0,7.7428,7.758,7.7201,7.7277,4678800.0
2009-09-18 09:35:00,10.21,10.22,10.17,10.19,497400.0,7.7277,7.7353,7.6974,7.7125,497400.0
2009-09-18 09:40:00,10.2,10.26,10.17,10.25,480200.0,7.7201,7.7655,7.6974,7.758,480200.0
2009-09-18 09:45:00,10.25,10.28,10.22,10.28,592600.0,7.758,7.7807,7.7353,7.7807,592600.0
2009-09-18 09:50:00,10.28,10.29,10.27,10.27,449200.0,7.7807,7.7882,7.7731,7.7731,449200.0
2009-09-18 09:55:00,10.27,10.27,10.23,10.25,515600.0,7.7731,7.7731,7.7428,7.758,515600.0
2009-09-18 10:00:00,10.26,10.29,10.25,10.29,197200.0,7.7655,7.7882,7.758,7.7882,197200.0
2009-09-18 10:05:00,10.29,10.29,10.25,10.28,468800.0,7.7882,7.7882,7.758,7.7807,468800.0
2009-09-18 10:10:00,10.28,10.36,10.27,10.35,1209800.0,7.7807,7.8412,7.7731,7.8336,1209800.0
2009-09-18 10:15:00,10.35,10.37,10.33,10.35,1174600.0,7.8336,7.8488,7.8185,7.8336,1174600.0
2009-09-18 10:20:00,10.35,10.35,10.33,10.34,532600.0,7.8336,7.8336,7.8185,7.8261,532600.0
2009-09-18 10:25:00,10.34,10.38,10.33,10.38,712200.0,7.8261,7.8564,7.8185,7.8564,712200.0
2009-09-18 10:30:00,10.38,10.4,10.38,10.4,539000.0,7.8564,7.8715,7.8564,7.8715,539000.0
2009-09-18 10:35:00,10.4,10.44,10.4,10.4,497200.0,7.8715,7.9018,7.8715,7.8715,497200.0
2009-09-18 10:40:00,10.4,10.4,10.37,10.38,557200.0,7.8715,7.8715,7.8488,7.8564,557200.0
2009-09-18 10:45:00,10.38,10.38,10.33,10.34,482000.0,7.8564,7.8564,7.8185,7.8261,482000.0
2009-09-18 10:50:00,10.34,10.36,10.32,10.35,356400.0,7.8261,7.8412,7.8109,7.8336,356400.0
2009-09-18 10:55:00,10.35,10.36,10.31,10.33,287400.0,7.8336,7.8412,7.8034,7.8185,287400.0
2009-09-18 11:00:00,10.34,10.35,10.33,10.34,148200.0,7.8261,7.8336,7.8185,7.8261,148200.0
2009-09-18 11:05:00,10.34,10.37,10.33,10.37,158400.0,7.8261,7.8488,7.8185,7.8488,158400.0
2009-09-18 11:10:00,10.37,10.38,10.36,10.36,165600.0,7.8488,7.8564,7.8412,7.8412,165600.0
2009-09-18 11:15:00,10.36,10.37,10.35,10.37,110600.0,7.8412,7.8488,7.8336,7.8488,110600.0
2009-09-18 11:20:00,10.37,10.38,10.36,10.38,107600.0,7.8488,7.8564,7.8412,7.8564,107600.0
2009-09-18 11:25:00,10.38,10.38,10.37,10.38,115000.0,7.8564,7.8564,7.8488,7.8564,115000.0
2009-09-18 11:30:00,10.37,10.38,10.37,10.38,129400.0,7.8488,7.8564,7.8488,7.8564,129400.0
2009-09-18 11:35:00,10.38,10.4,10.37,10.4,634400.0,7.8564,7.8715,7.8488,7.8715,634400.0
2009-09-18 11:40:00,10.4,10.41,10.39,10.4,197200.0,7.8715,7.8791,7.8639,7.8715,197200.0
2009-09-18 11:45:00,10.4,10.43,10.4,10.42,172400.0,7.8715,7.8942,7.8715,7.8866,172400.0
2009-09-18 11:50:00,10.43,10.44,10.42,10.43,247600.0,7.8942,7.9018,7.8866,7.8942,247600.0
2009-09-18 11:55:00,10.43,10.44,10.4,10.41,492200.0,7.8942,7.9018,7.8715,7.8791,492200.0
2009-09-18 12:00:00,10.4,10.41,10.38,10.38,295400.0,7.8715,7.8791,7.8564,7.8564,295400.0
2009-09-18 12:05:00,10.38,10.38,10.35,10.36,202400.0,7.8564,7.8564,7.8336,7.8412,202400.0
2009-09-18 12:10:00,10.36,10.38,10.35,10.36,150200.0,7.8412,7.8564,7.8336,7.8412,150200.0
2009-09-18 12:15:00,10.36,10.4,10.36,10.37,283000.0,7.8412,7.8715,7.8412,7.8488,283000.0
2009-09-18 12:20:00,10.37,10.38,10.37,10.38,48000.0,7.8488,7.8564,7.8488,7.8564,48000.0
2009-09-18 12:25:00,10.38,10.38,10.37,10.38,87200.0,7.8564,7.8564,7.8488,7.8564,87200.0
2009-09-18 12:30:00,10.38,10.39,10.38,10.38,201400.0,7.8564,7.8639,7.8564,7.8564,201400.0
2009-09-18 12:35:00,10.38,10.38,10.38,10.38,102600.0,7.8564,7.8564,7.8564,7.8564,102600.0
2009-09-18 12:40:00,10.38,10.38,10.38,10.38,90200.0,7.8564,7.8564,7.8564,7.8564,90200.0
2009-09-18 12:45:00,10.38,10.38,10.38,10.38,55600.0,7.8564,7.8564,7.8564,7.8564,55600.0
2009-09-18 12:50:00,10.38,10.39,10.37,10.38,194200.0,7.8564,7.8639,7.8488,7.8564,194200.0
2009-09-18 12:55:00,10.38,10.42,10.38,10.41,161800.0,7.8564,7.8866,7.8564,7.8791,161800.0
2009-09-18 13:00:00,10.42,10.45,10.41,10.45,324600.0,7.8866,7.9093,7.8791,7.9093,324600.0
2009-09-18 13:05:00,10.45,10.45,10.44,10.45,81200.0,7.9093,7.9093,7.9018,7.9093,81200.0
2009-09-18 13:10:00,10.45,10.45,10.43,10.44,212800.0,7.9093,7.9093,7.8942,7.9018,212800.0
2009-09-18 13:15:00,10.43,10.44,10.42,10.43,91000.0,7.8942,7.9018,7.8866,7.8942,91000.0
2009-09-18 13:20:00,10.43,10.44,10.42,10.44,79200.0,7.8942,7.9018,7.8866,7.9018,79200.0
2009-09-18 13:25:00,10.43,10.44,10.42,10.43,168400.0,7.8942,7.9018,7.8866,7.8942,168400.0
2009-09-18 13:30:00,10.43,10.43,10.41,10.42,68400.0,7.8942,7.8942,7.8791,7.8866,68400.0
2009-09-18 13:35:00,10.41,10.42,10.41,10.42,44400.0,7.8791,7.8866,7.8791,7.8866,44400.0
2009-09-18 13:40:00,10.42,10.42,10.41,10.42,38800.0,7.8866,7.8866,7.8791,7.8866,38800.0
2009-09-18 13:45:00,10.42,10.45,10.42,10.44,178000.0,7.8866,7.9093,7.8866,7.9018,178000.0
2009-09-18 13:50:00,10.44,10.45,10.44,10.44,31800.0,7.9018,7.9093,7.9018,7.9018,31800.0
2009-09-18 13:55:00,10.45,10.45,10.44,10.44,55000.0,7.9093,7.9093,7.9018,7.9018,55000.0
2009-09-18 14:00:00,10.44,10.44,10.43,10.44,44400.0,7.9018,7.9018,7.8942,7.9018,44400.0
2009-09-18 14:05:00,10.44,10.44,10.43,10.43,64000.0,7.9018,7.9018,7.8942,7.8942,64000.0
2009-09-18 14:10:00,10.44,10.44,10.43,10.44,141000.0,7.9018,7.9018,7.8942,7.9018,141000.0
2009-09-18 14:15:00,10.44,10.45,10.44,10.44,102400.0,7.9018,7.9093,7.9018,7.9018,102400.0
2009-09-18 14:20:00,10.44,10.46,10.44,10.46,294800.0,7.9018,7.9169,7.9018,7.9169,294800.0
2009-09-18 14:25:00,10.46,10.47,10.46,10.46,123200.0,7.9169,7.9245,7.9169,7.9169,123200.0
2009-09-18 14:30:00,10.46,10.46,10.45,10.46,269200.0,7.9169,7.9169,7.9093,7.9169,269200.0
2009-09-18 14:35:00,10.46,10.47,10.43,10.43,159400.0,7.9169,7.9245,7.8942,7.8942,159400.0
2009-09-18 14:40:00,10.44,10.44,10.43,10.43,102200.0,7.9018,7.9018,7.8942,7.8942,102200.0
2009-09-18 14:45:00,10.43,10.45,10.43,10.43,240800.0,7.8942,7.9093,7.8942,7.8942,240800.0
2009-09-18 14:50:00,10.44,10.44,10.41,10.42,148400.0,7.9018,7.9018,7.8791,7.8866,148400.0
2009-09-18 14:55:00,10.41,10.42,10.39,10.39,168600.0,7.8791,7.8866,7.8639,7.8639,168600.0
2009-09-18 15:00:00,10.39,10.4,10.37,10.38,552800.0,7.8639,7.8715,7.8488,7.8564,552800.0
2009-09-18 15:05:00,10.38,10.38,10.36,10.36,219600.0,7.8564,7.8564,7.8412,7.8412,219600.0
2009-09-18 15:10:00,10.36,10.38,10.35,10.38,269800.0,7.8412,7.8564,7.8336,7.8564,269800.0
2009-09-18 15:15:00,10.38,10.39,10.38,10.39,156200.0,7.8564,7.8639,7.8564,7.8639,156200.0
2009-09-18 15:20:00,10.38,10.42,10.38,10.41,328200.0,7.8564,7.8866,7.8564,7.8791,328200.0
2009-09-18 15:25:00,10.42,10.42,10.4,10.42,166800.0,7.8866,7.8866,7.8715,7.8866,166800.0
2009-09-18 15:30:00,10.42,10.42,10.4,10.41,114600.0,7.8866,7.8866,7.8715,7.8791,114600.0
2009-09-18 15:35:00,10.41,10.44,10.4,10.43,598600.0,7.8791,7.9018,7.8715,7.8942,598600.0
2009-09-18 15:40:00,10.43,10.44,10.42,10.42,362800.0,7.8942,7.9018,7.8866,7.8866,362800.0
2009-09-18 15:45:00,10.42,10.43,10.4,10.41,397600.0,7.8866,7.8942,7.8715,7.8791,397600.0
2009-09-18 15:50:00,10.4,10.41,10.38,10.39,816200.0,7.8715,7.8791,7.8564,7.8639,816200.0
2009-09-18 15:55:00,10.39,10.4,10.38,10.38,780600.0,7.8639,7.8715,7.8564,7.8564,780600.0
2009-09-21 09:30:00,10.31,10.38,10.28,10.28,527600.0,7.8034,7.8564,7.7807,7.7807,527600.0
2009-09-21 09:35:00,10.28,10.28,10.22,10.22,422800.0,7.7807,7.7807,7.7353,7.7353,422800.0
2009-09-21 09:40:00,10.23,10.29,10.23,10.28,241000.0,7.7428,7.7882,7.7428,7.7807,241000.0
2009-09-21 09:45:00,10.28,10.28,10.24,10.27,224600.0,7.7807,7.7807,7.7504,7.7731,224600.0
2009-09-21 09:50:00,10.27,10.28,10.24,10.24,161600.0,7.7731,7.7807,7.7504,7.7504,161600.0
2009-09-21 09:55:00,10.24,10.24,10.19,10.2,260400.0,7.7504,7.7504,7.7125,7.7201,260400.0
2009-09-21 10:00:00,10.2,10.24,10.18,10.2,363000.0,7.7201,7.7504,7.705,7.7201,363000.0
2009-09-21 10:05:00,10.2,10.22,10.18,10.19,241000.0,7.7201,7.7353,7.705,7.7125,241000.0
2009-09-21 10:10:00,10.19,10.21,10.17,10.2,208600.0,7.7125,7.7277,7.6974,7.7201,208600.0
2009-09-21 10:15:00,10.2,10.22,10.18,10.2,339000.0,7.7201,7.7353,7.705,7.7201,339000.0
2009-09-21 10:20:00,10.2,10.22,10.19,10.22,271000.0,7.7201,7.7353,7.7125,7.7353,271000.0
2009-09-21 10:25:00,10.22,10.25,10.21,10.24,170000.0,7.7353,7.758,7.7277,7.7504,170000.0
2009-09-21 10:30:00,10.24,10.26,10.24,10.25,236000.0,7.7504,7.7655,7.7504,7.758,236000.0
2009-09-21 10:35:00,10.25,10.26,10.24,10.25,175800.0,7.758,7.7655,7.7504,7.758,175800.0
2009-09-21 10:40:00,10.26,10.27,10.24,10.27,140400.0,7.7655,7.7731,7.7504,7.7731,140400.0
2009-09-21 10:45:00,10.26,10.28,10.26,10.28,111800.0,7.7655,7.7807,7.7655,7.7807,111800.0
2009-09-21 10:50:00,10.28,10.3,10.25,10.26,274800.0,7.7807,7.7958,7.758,7.7655,274800.0
2009-09-21 10:55:00,10.26,10.27,10.24,10.26,131200.0,7.7655,7.7731,7.7504,7.7655,131200.0
2009-09-21 11:00:00,10.26,10.27,10.24,10.24,141000.0,7.7655,7.7731,7.7504,7.7504,141000.0
2009-09-21 11:05:00,10.25,10.31,10.24,10.31,203400.0,7.758,7.8034,7.7504,7.8034,203400.0
2009-09-21 11:10:00,10.31,10.34,10.3,10.34,214200.0,7.8034,7.8261,7.7958,7.8261,214200.0
2009-09-21 11:15:00,10.34,10.38,10.34,10.36,367400.0,7.8261,7.8564,7.8261,7.8412,367400.0
2009-09-21 11:20:00,10.36,10.38,10.35,10.38,420800.0,7.8412,7.8564,7.8336,7.8564,420800.0
2009-09-21 11:25:00,10.38,10.39,10.38,10.38,168800.0,7.8564,7.8639,7.8564,7.8564,168800.0
2009-09-21 11:30:00,10.38,10.42,10.38,10.41,239200.0,7.8564,7.8866,7.8564,7.8791,239200.0
2009-09-21 11:35:00,10.41,10.44,10.4,10.44,543400.0,7.8791,7.9018,7.8715,7.9018,543400.0
2009-09-21 11:40:00,10.43,10.44,10.4,10.4,277400.0,7.8942,7.9018,7.8715,7.8715,277400.0
2009-09-21 11:45:00,10.4,10.4,10.37,10.38,853400.0,7.8715,7.8715,7.8488,7.8564,853400.0
2009-09-21 11:50:00,10.38,10.38,10.35,10.35,103400.0,7.8564,7.8564,7.8336,7.8336,103400.0
2009-09-21 11:55:00,10.35,10.36,10.34,10.35,169400.0,7.8336,7.8412,7.8261,7.8336,169400.0
2009-09-21 12:00:00,10.35,10.35,10.33,10.34,109800.0,7.8336,7.8336,7.8185,7.8261,109800.0
2009-09-21 12:05:00,10.34,10.34,10.32,10.33,166200.0,7.8261,7.8261,7.8109,7.8185,166200.0
2009-09-21 12:10:00,10.33,10.35,10.33,10.34,75800.0,7.8185,7.8336,7.8185,7.8261,75800.0
2009-09-21 12:15:00,10.34,10.35,10.31,10.33,159200.0,7.8261,7.8336,7.8034,7.8185,159200.0
2009-09-21 12:20:00,10.33,10.35,10.33,10.33,210200.0,7.8185,7.8336,7.8185,7.8185,210200.0
2009-09-21 12:25:00,10.33,10.34,10.33,10.33,102400.0,7.8185,7.8261,7.8185,7.8185,102400.0
2009-09-21 12:30:00,10.33,10.33,10.32,10.33,102000.0,7.8185,7.8185,7.8109,7.8185,102000.0
2009-09-21 12:35:00,10.33,10.34,10.32,10.34,109000.0,7.8185,7.8261,7.8109,7.8261,109000.0
2009-09-21 12:40:00,10.34,10.35,10.33,10.33,133400.0,7.8261,7.8336,7.8185,7.8185,133400.0
2009-09-21 12:45:00,10.33,10.35,10.33,10.34,203800.0,7.8185,7.8336,7.8185,7.8261,203800.0
2009-09-21 12:50:00,10.34,10.34,10.33,10.34,168200.0,7.8261,7.8261,7.8185,7.8261,168200.0
2009-09-21 12:55:00,10.33,10.34,10.33,10.33,88600.0,7.8185,7.8261,7.8185,7.8185,88600.0
2009-09-21 13:00:00,10.33,10.33,10.33,10.33,34200.0,7.8185,7.8185,7.8185,7.8185,34200.0
2009-09-21 13:05:00,10.33,10.33,10.31,10.31,187200.0,7.8185,7.8185,7.8034,7.8034,187200.0
2009-09-21 13:10:00,10.31,10.31,10.3,10.31,89600.0,7.8034,7.8034,7.7958,7.8034,89600.0
2009-09-21 13:15:00,10.3,10.31,10.29,10.31,137000.0,7.7958,7.8034,7.7882,7.8034,137000.0
2009-09-21 13:20:00,10.31,10.34,10.31,10.33,327400.0,7.8034,7.8261,7.8034,7.8185,327400.0
2009-09-21 13:25:00,10.33,10.35,10.32,10.35,237600.0,7.8185,7.8336,7.8109,7.8336,237600.0
2009-09-21 13:30:00,10.34,10.34,10.33,10.34,100000.0,7.8261,7.8261,7.8185,7.8261,100000.0
2009-09-21 13:35:00,10.34,10.34,10.33,10.33,29600.0,7.8261,7.8261,7.8185,7.8185,29600.0
2009-09-21 13:40:00,10.34,10.34,10.33,10.34,125600.0,7.8261,7.8261,7.8185,7.8261,125600.0
2009-09-21 13:45:00,10.34,10.34,10.33,10.33,98400.0,7.8261,7.8261,7.8185,7.8185,98400.0
2009-09-21 13:50:00,10.34,10.34,10.33,10.34,87200.0,7.8261,7.8261,7.8185,7.8261,87200.0
2009-09-21 13:55:00,10.34,10.34,10.32,10.32,111400.0,7.8261,7.8261,7.8109,7.8109,111400.0
2009-09-21 14:00:00,10.33,10.35,10.32,10.34,146400.0,7.8185,7.8336,7.8109,7.8261,146400.0
2009-09-21 14:05:00,10.34,10.34,10.31,10.31,112400.0,7.8261,7.8261,7.8034,7.8034,112400.0
2009-09-21 14:10:00,10.31,10.31,10.29,10.3,264800.0,7.8034,7.8034,7.7882,7.7958,264800.0
2009-09-21 14:15:00,10.3,10.3,10.3,10.3,42000.0,7.7958,7.7958,7.7958,7.7958,42000.0
2009-09-21 14:20:00,10.3,10.31,10.3,10.3,110800.0,7.7958,7.8034,7.7958,7.7958,110800.0
2009-09-21 14:25:00,10.3,10.31,10.3,10.3,103800.0,7.7958,7.8034,7.7958,7.7958,103800.0
2009-09-21 14:30:00,10.31,10.31,10.3,10.31,69400.0,7.8034,7.8034,7.7958,7.8034,69400.0
2009-09-21 14:35:00,10.31,10.31,10.29,10.29,84800.0,7.8034,7.8034,7.7882,7.7882,84800.0
2009-09-21 14:40:00,10.29,10.3,10.29,10.29,120600.0,7.7882,7.7958,7.7882,7.7882,120600.0
2009-09-21 14:45:00,10.29,10.31,10.29,10.31,126200.0,7.7882,7.8034,7.7882,7.8034,126200.0
2009-09-21 14:50:00,10.31,10.32,10.31,10.31,87600.0,7.8034,7.8109,7.8034,7.8034,87600.0
2009-09-21 14:55:00,10.32,10.32,10.31,10.31,57400.0,7.8109,7.8109,7.8034,7.8034,57400.0
2009-09-21 15:00:00,10.31,10.31,10.31,10.31,94000.0,7.8034,7.8034,7.8034,7.8034,94000.0
2009-09-21 15:05:00,10.31,10.32,10.31,10.31,165400.0,7.8034,7.8109,7.8034,7.8034,165400.0
2009-09-21 15:10:00,10.31,10.31,10.3,10.3,47400.0,7.8034,7.8034,7.7958,7.7958,47400.0
2009-09-21 15:15:00,10.3,10.31,10.28,10.3,732000.0,7.7958,7.8034,7.7807,7.7958,732000.0
2009-09-21 15:20:00,10.31,10.31,10.29,10.3,123200.0,7.8034,7.8034,7.7882,7.7958,123200.0
2009-09-21 15:25:00,10.29,10.3,10.29,10.3,73800.0,7.7882,7.7958,7.7882,7.7958,73800.0
2009-09-21 15:30:00,10.29,10.3,10.27,10.27,259800.0,7.7882,7.7958,7.7731,7.7731,259800.0
2009-09-21 15:35:00,10.27,10.31,10.26,10.29,379800.0,7.7731,7.8034,7.7655,7.7882,379800.0
2009-09-21 15:40:00,10.3,10.31,10.29,10.31,221200.0,7.7958,7.8034,7.7882,7.8034,221200.0
2009-09-21 15:45:00,10.3,10.31,10.3,10.31,353000.0,7.7958,7.8034,7.7958,7.8034,353000.0
2009-09-21 15:50:00,10.31,10.33,10.3,10.32,726600.0,7.8034,7.8185,7.7958,7.8109,726600.0
2009-09-21 15:55:00,10.33,10.34,10.31,10.34,1016200.0,7.8185,7.8261,7.8034,7.8261,1016200.0
2009-09-22 09:30:00,10.33,10.38,10.29,10.33,751400.0,7.8185,7.8564,7.7882,7.8185,751400.0
2009-09-22 09:35:00,10.33,10.33,10.24,10.26,442000.0,7.8185,7.8185,7.7504,7.7655,442000.0
2009-09-22 09:40:00,10.26,10.3,10.24,10.26,325800.0,7.7655,7.7958,7.7504,7.7655,325800.0
2009-09-22 09:45:00,10.26,10.27,10.24,10.26,257600.0,7.7655,7.7731,7.7504,7.7655,257600.0
2009-09-22 09:50:00,10.26,10.28,10.24,10.27,263000.0,7.7655,7.7807,7.7504,7.7731,263000.0
2009-09-22 09:55:00,10.27,10.28,10.23,10.23,235800.0,7.7731,7.7807,7.7428,7.7428,235800.0
2009-09-22 10:00:00,10.22,10.24,10.19,10.22,395400.0,7.7353,7.7504,7.7125,7.7353,395400.0
2009-09-22 10:05:00,10.22,10.27,10.21,10.27,285200.0,7.7353,7.7731,7.7277,7.7731,285200.0
2009-09-22 10:10:00,10.27,10.29,10.26,10.27,153400.0,7.7731,7.7882,7.7655,7.7731,153400.0
2009-09-22 10:15:00,10.27,10.27,10.24,10.25,120600.0,7.7731,7.7731,7.7504,7.758,120600.0
2009-09-22 10:20:00,10.24,10.25,10.24,10.24,94000.0,7.7504,7.758,7.7504,7.7504,94000.0
2009-09-22 10:25:00,10.24,10.25,10.22,10.22,225200.0,7.7504,7.758,7.7353,7.7353,225200.0
2009-09-22 10:30:00,10.22,10.23,10.2,10.22,338800.0,7.7353,7.7428,7.7201,7.7353,338800.0
2009-09-22 10:35:00,10.22,10.24,10.21,10.22,134000.0,7.7353,7.7504,7.7277,7.7353,134000.0
2009-09-22 10:40:00,10.22,10.25,10.22,10.25,152600.0,7.7353,7.758,7.7353,7.758,152600.0
2009-09-22 10:45:00,10.26,10.26,10.24,10.24,68600.0,7.7655,7.7655,7.7504,7.7504,68600.0
2009-09-22 10:50:00,10.24,10.24,10.23,10.24,49400.0,7.7504,7.7504,7.7428,7.7504,49400.0
2009-09-22 10:55:00,10.24,10.25,10.23,10.24,94000.0,7.7504,7.758,7.7428,7.7504,94000.0
2009-09-22 11:00:00,10.23,10.24,10.23,10.23,40400.0,7.7428,7.7504,7.7428,7.7428,40400.0
2009-09-22 11:05:00,10.24,10.24,10.23,10.24,92800.0,7.7504,7.7504,7.7428,7.7504,92800.0
2009-09-22 11:10:00,10.24,10.25,10.24,10.24,123000.0,7.7504,7.758,7.7504,7.7504,123000.0
2009-09-22 11:15:00,10.24,10.28,10.24,10.28,90600.0,7.7504,7.7807,7.7504,7.7807,90600.0
2009-09-22 11:20:00,10.28,10.28,10.28,10.28,46000.0,7.7807,7.7807,7.7807,7.7807,46000.0
2009-09-22 11:25:00,10.28,10.3,10.28,10.28,123000.0,7.7807,7.7958,7.7807,7.7807,123000.0
2009-09-22 11:30:00,10.28,10.3,10.28,10.29,105600.0,7.7807,7.7958,7.7807,7.7882,105600.0
2009-09-22 11:35:00,10.29,10.29,10.26,10.27,132600.0,7.7882,7.7882,7.7655,7.7731,132600.0
2009-09-22 11:40:00,10.27,10.28,10.26,10.26,79600.0,7.7731,7.7807,7.7655,7.7655,79600.0
2009-09-22 11:45:00,10.26,10.27,10.25,10.26,65800.0,7.7655,7.7731,7.758,7.7655,65800.0
2009-09-22 11:50:00,10.27,10.27,10.26,10.26,39600.0,7.7731,7.7731,7.7655,7.7655,39600.0
2009-09-22 11:55:00,10.26,10.28,10.26,10.28,86800.0,7.7655,7.7807,7.7655,7.7807,86800.0
2009-09-22 12:00:00,10.28,10.3,10.27,10.28,199000.0,7.7807,7.7958,7.7731,7.7807,199000.0
2009-09-22 12:05:00,10.28,10.28,10.28,10.28,55000.0,7.7807,7.7807,7.7807,7.7807,55000.0
2009-09-22 12:10:00,10.28,10.3,10.28,10.29,177600.0,7.7807,7.7958,7.7807,7.7882,177600.0
2009-09-22 12:15:00,10.29,10.29,10.28,10.28,59000.0,7.7882,7.7882,7.7807,7.7807,59000.0
2009-09-22 12:20:00,10.29,10.29,10.27,10.28,129200.0,7.7882,7.7882,7.7731,7.7807,129200.0
2009-09-22 12:25:00,10.28,10.29,10.27,10.28,72000.0,7.7807,7.7882,7.7731,7.7807,72000.0
2009-09-22 12:30:00,10.28,10.29,10.28,10.29,94600.0,7.7807,7.7882,7.7807,7.7882,94600.0
2009-09-22 12:35:00,10.29,10.29,10.27,10.28,119600.0,7.7882,7.7882,7.7731,7.7807,119600.0
2009-09-22 12:40:00,10.28,10.29,10.27,10.29,168400.0,7.7807,7.7882,7.7731,7.7882,168400.0
2009-09-22 12:45:00,10.28,10.29,10.26,10.26,102600.0,7.7807,7.7882,7.7655,7.7655,102600.0
2009-09-22 12:50:00,10.26,10.26,10.24,10.24,101000.0,7.7655,7.7655,7.7504,7.7504,101000.0
2009-09-22 12:55:00,10.25,10.25,10.24,10.24,21400.0,7.758,7.758,7.7504,7.7504,21400.0
2009-09-22 13:00:00,10.24,10.26,10.24,10.25,195200.0,7.7504,7.7655,7.7504,7.758,195200.0
2009-09-22 13:05:00,10.26,10.26,10.25,10.26,155800.0,7.7655,7.7655,7.758,7.7655,155800.0
2009-09-22 13:10:00,10.26,10.26,10.23,10.23,238400.0,7.7655,7.7655,7.7428,7.7428,238400.0
2009-09-22 13:15:00,10.23,10.24,10.22,10.22,72400.0,7.7428,7.7504,7.7353,7.7353,72400.0
2009-09-22 13:20:00,10.23,10.24,10.22,10.23,170000.0,7.7428,7.7504,7.7353,7.7428,170000.0
2009-09-22 13:25:00,10.22,10.24,10.22,10.24,42600.0,7.7353,7.7504,7.7353,7.7504,42600.0
2009-09-22 13:30:00,10.24,10.25,10.23,10.25,70600.0,7.7504,7.758,7.7428,7.758,70600.0
2009-09-22 13:35:00,10.25,10.27,10.25,10.26,65200.0,7.758,7.7731,7.758,7.7655,65200.0
2009-09-22 13:40:00,10.26,10.27,10.25,10.26,92800.0,7.7655,7.7731,7.758,7.7655,92800.0
2009-09-22 13:45:00,10.26,10.28,10.26,10.28,101200.0,7.7655,7.7807,7.7655,7.7807,101200.0
2009-09-22 13:50:00,10.28,10.29,10.27,10.27,234800.0,7.7807,7.7882,7.7731,7.7731,234800.0
2009-09-22 13:55:00,10.27,10.28,10.27,10.27,76600.0,7.7731,7.7807,7.7731,7.7731,76600.0
2009-09-22 14:00:00,10.28,10.29,10.28,10.28,70600.0,7.7807,7.7882,7.7807,7.7807,70600.0
2009-09-22 14:05:00,10.28,10.28,10.28,10.28,20000.0,7.7807,7.7807,7.7807,7.7807,20000.0
2009-09-22 14:10:00,10.28,10.28,10.26,10.26,110400.0,7.7807,7.7807,7.7655,7.7655,110400.0
2009-09-22 14:15:00,10.26,10.26,10.24,10.25,70200.0,7.7655,7.7655,7.7504,7.758,70200.0
2009-09-22 14:20:00,10.24,10.25,10.22,10.22,491800.0,7.7504,7.758,7.7353,7.7353,491800.0
2009-09-22 14:25:00,10.22,10.23,10.22,10.22,60200.0,7.7353,7.7428,7.7353,7.7353,60200.0
2009-09-22 14:30:00,10.22,10.23,10.22,10.22,177600.0,7.7353,7.7428,7.7353,7.7353,177600.0
2009-09-22 14:35:00,10.22,10.22,10.22,10.22,92800.0,7.7353,7.7353,7.7353,7.7353,92800.0
2009-09-22 14:40:00,10.22,10.24,10.21,10.22,223600.0,7.7353,7.7504,7.7277,7.7353,223600.0
2009-09-22 14:45:00,10.22,10.22,10.22,10.22,143200.0,7.7353,7.7353,7.7353,7.7353,143200.0
2009-09-22 14:50:00,10.22,10.23,10.22,10.22,105000.0,7.7353,7.7428,7.7353,7.7353,105000.0
2009-09-22 14:55:00,10.23,10.23,10.22,10.22,185400.0,7.7428,7.7428,7.7353,7.7353,185400.0
2009-09-22 15:00:00,10.22,10.23,10.21,10.22,308400.0,7.7353,7.7428,7.7277,7.7353,308400.0
2009-09-22 15:05:00,10.22,10.23,10.22,10.22,166000.0,7.7353,7.7428,7.7353,7.7353,166000.0
2009-09-22 15:10:00,10.22,10.22,10.22,10.22,86200.0,7.7353,7.7353,7.7353,7.7353,86200.0
2009-09-22 15:15:00,10.22,10.23,10.22,10.22,148600.0,7.7353,7.7428,7.7353,7.7353,148600.0
2009-09-22 15:20:00,10.22,10.23,10.22,10.23,395400.0,7.7353,7.7428,7.7353,7.7428,395400.0
2009-09-22 15:25:00,10.24,10.24,10.22,10.22,316000.0,7.7504,7.7504,7.7353,7.7353,316000.0
2009-09-22 15:30:00,10.22,10.22,10.22,10.22,98400.0,7.7353,7.7353,7.7353,7.7353,98400.0
2009-09-22 15:35:00,10.22,10.22,10.22,10.22,101200.0,7.7353,7.7353,7.7353,7.7353,101200.0
2009-09-22 15:40:00,10.22,10.23,10.22,10.22,294200.0,7.7353,7.7428,7.7353,7.7353,294200.0
2009-09-22 15:45:00,10.22,10.22,10.2,10.2,150400.0,7.7353,7.7353,7.7201,7.7201,150400.0
2009-09-22 15:50:00,10.2,10.23,10.2,10.22,566200.0,7.7201,7.7428,7.7201,7.7353,566200.0
2009-09-22 15:55:00,10.22,10.24,10.2,10.24,903400.0,7.7353,7.7504,7.7201,7.7504,903400.0
2009-09-23 09:30:00,10.19,10.23,10.13,10.13,344400.0,7.7125,7.7428,7.6671,7.6671,344400.0
2009-09-23 09:35:00,10.13,10.15,10.13,10.13,166600.0,7.6671,7.6823,7.6671,7.6671,166600.0
2009-09-23 09:40:00,10.13,10.14,10.12,10.14,191200.0,7.6671,7.6747,7.6596,7.6747,191200.0
2009-09-23 09:45:00,10.14,10.15,10.11,10.13,196600.0,7.6747,7.6823,7.652,7.6671,196600.0
2009-09-23 09:50:00,10.13,10.15,10.09,10.12,232800.0,7.6671,7.6823,7.6369,7.6596,232800.0
2009-09-23 09:55:00,10.12,10.12,10.08,10.11,198400.0,7.6596,7.6596,7.6293,7.652,198400.0
2009-09-23 10:00:00,10.11,10.11,10.09,10.09,207400.0,7.652,7.652,7.6369,7.6369,207400.0
2009-09-23 10:05:00,10.1,10.11,10.08,10.08,271200.0,7.6444,7.652,7.6293,7.6293,271200.0
2009-09-23 10:10:00,10.08,10.1,10.08,10.09,105400.0,7.6293,7.6444,7.6293,7.6369,105400.0
2009-09-23 10:15:00,10.09,10.12,10.09,10.1,365000.0,7.6369,7.6596,7.6369,7.6444,365000.0
2009-09-23 10:20:00,10.1,10.11,10.09,10.1,268000.0,7.6444,7.652,7.6369,7.6444,268000.0
2009-09-23 10:25:00,10.1,10.1,10.08,10.08,291000.0,7.6444,7.6444,7.6293,7.6293,291000.0
2009-09-23 10:30:00,10.08,10.08,10.06,10.06,392600.0,7.6293,7.6293,7.6142,7.6142,392600.0
2009-09-23 10:35:00,10.06,10.06,10.01,10.01,415800.0,7.6142,7.6142,7.5763,7.5763,415800.0
2009-09-23 10:40:00,10.01,10.03,10.0,10.02,251800.0,7.5763,7.5914,7.5687,7.5839,251800.0
2009-09-23 10:45:00,10.03,10.03,10.0,10.02,85800.0,7.5914,7.5914,7.5687,7.5839,85800.0
2009-09-23 10:50:00,10.02,10.02,9.99,9.99,625600.0,7.5839,7.5839,7.5612,7.5612,625600.0
2009-09-23 10:55:00,9.99,10.02,9.98,10.02,447200.0,7.5612,7.5839,7.5536,7.5839,447200.0
2009-09-23 11:00:00,10.02,10.02,9.99,10.0,276600.0,7.5839,7.5839,7.5612,7.5687,276600.0
2009-09-23 11:05:00,10.0,10.01,9.99,9.99,238800.0,7.5687,7.5763,7.5612,7.5612,238800.0
2009-09-23 11:10:00,9.99,10.0,9.99,9.99,80600.0,7.5612,7.5687,7.5612,7.5612,80600.0
2009-09-23 11:15:00,9.99,10.0,9.99,10.0,72600.0,7.5612,7.5687,7.5612,7.5687,72600.0
2009-09-23 11:20:00,9.99,10.02,9.99,10.02,171000.0,7.5612,7.5839,7.5612,7.5839,171000.0
2009-09-23 11:25:00,10.02,10.04,10.02,10.02,283800.0,7.5839,7.599,7.5839,7.5839,283800.0
2009-09-23 11:30:00,10.02,10.03,10.02,10.02,124400.0,7.5839,7.5914,7.5839,7.5839,124400.0
2009-09-23 11:35:00,10.02,10.03,10.02,10.02,118000.0,7.5839,7.5914,7.5839,7.5839,118000.0
2009-09-23 11:40:00,10.02,10.04,10.01,10.02,182200.0,7.5839,7.599,7.5763,7.5839,182200.0
2009-09-23 11:45:00,10.02,10.02,10.01,10.02,89400.0,7.5839,7.5839,7.5763,7.5839,89400.0
2009-09-23 11:50:00,10.01,10.03,10.01,10.02,78200.0,7.5763,7.5914,7.5763,7.5839,78200.0
2009-09-23 11:55:00,10.02,10.03,10.02,10.02,59800.0,7.5839,7.5914,7.5839,7.5839,59800.0
2009-09-23 12:00:00,10.02,10.05,10.02,10.04,229200.0,7.5839,7.6066,7.5839,7.599,229200.0
2009-09-23 12:05:00,10.04,10.04,10.03,10.04,133000.0,7.599,7.599,7.5914,7.599,133000.0
2009-09-23 12:10:00,10.04,10.04,10.02,10.02,227200.0,7.599,7.599,7.5839,7.5839,227200.0
2009-09-23 12:15:00,10.02,10.03,10.02,10.03,78000.0,7.5839,7.5914,7.5839,7.5914,78000.0
2009-09-23 12:20:00,10.03,10.04,10.02,10.02,138400.0,7.5914,7.599,7.5839,7.5839,138400.0
2009-09-23 12:25:00,10.02,10.03,10.02,10.03,117000.0,7.5839,7.5914,7.5839,7.5914,117000.0
2009-09-23 12:30:00,10.03,10.04,10.01,10.01,158400.0,7.5914,7.599,7.5763,7.5763,158400.0
2009-09-23 12:35:00,10.01,10.01,10.01,10.01,51600.0,7.5763,7.5763,7.5763,7.5763,51600.0
2009-09-23 12:40:00,10.01,10.02,10.01,10.01,37600.0,7.5763,7.5839,7.5763,7.5763,37600.0
2009-09-23 12:45:00,10.01,10.02,9.99,9.99,602000.0,7.5763,7.5839,7.5612,7.5612,602000.0
2009-09-23 12:50:00,10.0,10.0,9.97,9.98,227200.0,7.5687,7.5687,7.546,7.5536,227200.0
2009-09-23 12:55:00,9.97,9.99,9.97,9.98,348200.0,7.546,7.5612,7.546,7.5536,348200.0
2009-09-23 13:00:00,9.98,9.99,9.97,9.99,56200.0,7.5536,7.5612,7.546,7.5612,56200.0
2009-09-23 13:05:00,9.99,9.99,9.98,9.99,52600.0,7.5612,7.5612,7.5536,7.5612,52600.0
2009-09-23 13:10:00,9.99,9.99,9.99,9.99,23600.0,7.5612,7.5612,7.5612,7.5612,23600.0
2009-09-23 13:15:00,9.99,9.99,9.98,9.98,113800.0,7.5612,7.5612,7.5536,7.5536,113800.0
2009-09-23 13:20:00,9.99,9.99,9.97,9.98,54800.0,7.5612,7.5612,7.546,7.5536,54800.0
2009-09-23 13:25:00,9.97,9.98,9.97,9.97,50000.0,7.546,7.5536,7.546,7.546,50000.0
2009-09-23 13:30:00,9.98,9.98,9.96,9.96,144200.0,7.5536,7.5536,7.5385,7.5385,144200.0
2009-09-23 13:35:00,9.97,9.98,9.96,9.97,124800.0,7.546,7.5536,7.5385,7.546,124800.0
2009-09-23 13:40:00,9.97,9.97,9.97,9.97,33200.0,7.546,7.546,7.546,7.546,33200.0
2009-09-23 13:45:00,9.97,9.99,9.97,9.97,207000.0,7.546,7.5612,7.546,7.546,207000.0
2009-09-23 13:50:00,9.97,9.97,9.96,9.97,85400.0,7.546,7.546,7.5385,7.546,85400.0
2009-09-23 13:55:00,9.97,9.97,9.96,9.97,77400.0,7.546,7.546,7.5385,7.546,77400.0
2009-09-23 14:00:00,9.96,9.97,9.96,9.96,47800.0,7.5385,7.546,7.5385,7.5385,47800.0
2009-09-23 14:05:00,9.96,9.97,9.96,9.97,88200.0,7.5385,7.546,7.5385,7.546,88200.0
2009-09-23 14:10:00,9.97,9.98,9.96,9.97,180200.0,7.546,7.5536,7.5385,7.546,180200.0
2009-09-23 14:15:00,9.98,10.03,9.98,10.03,787200.0,7.5536,7.5914,7.5536,7.5914,787200.0
2009-09-23 14:20:00,10.03,10.05,9.97,9.99,1146000.0,7.5914,7.6066,7.546,7.5612,1146000.0
2009-09-23 14:25:00,9.99,10.01,9.98,9.99,500600.0,7.5612,7.5763,7.5536,7.5612,500600.0
2009-09-23 14:30:00,9.99,10.03,9.98,10.03,602000.0,7.5612,7.5914,7.5536,7.5914,602000.0
2009-09-23 14:35:00,10.03,10.05,10.01,10.03,666600.0,7.5914,7.6066,7.5763,7.5914,666600.0
2009-09-23 14:40:00,10.03,10.04,10.0,10.01,195400.0,7.5914,7.599,7.5687,7.5763,195400.0
2009-09-23 14:45:00,10.01,10.02,9.99,10.02,400400.0,7.5763,7.5839,7.5612,7.5839,400400.0
2009-09-23 14:50:00,10.02,10.03,9.99,10.0,384200.0,7.5839,7.5914,7.5612,7.5687,384200.0
2009-09-23 14:55:00,9.99,9.99,9.94,9.96,432800.0,7.5612,7.5612,7.5233,7.5385,432800.0
2009-09-23 15:00:00,9.96,9.98,9.96,9.97,207000.0,7.5385,7.5536,7.5385,7.546,207000.0
2009-09-23 15:05:00,9.97,9.98,9.96,9.97,373200.0,7.546,7.5536,7.5385,7.546,373200.0
2009-09-23 15:10:00,9.96,9.97,9.93,9.94,434800.0,7.5385,7.546,7.5158,7.5233,434800.0
2009-09-23 15:15:00,9.94,9.94,9.9,9.93,442800.0,7.5233,7.5233,7.4931,7.5158,442800.0
2009-09-23 15:20:00,9.93,9.94,9.9,9.93,263000.0,7.5158,7.5233,7.4931,7.5158,263000.0
2009-09-23 15:25:00,9.92,9.93,9.87,9.88,509600.0,7.5082,7.5158,7.4703,7.4779,509600.0
2009-09-23 15:30:00,9.88,9.88,9.84,9.87,779800.0,7.4779,7.4779,7.4476,7.4703,779800.0
2009-09-23 15:35:00,9.87,9.88,9.87,9.88,313200.0,7.4703,7.4779,7.4703,7.4779,313200.0
2009-09-23 15:40:00,9.88,9.91,9.88,9.88,586400.0,7.4779,7.5006,7.4779,7.4779,586400.0
2009-09-23 15:45:00,9.88,9.9,9.87,9.89,500600.0,7.4779,7.4931,7.4703,7.4855,500600.0
2009-09-23 15:50:00,9.89,9.9,9.84,9.86,1185800.0,7.4855,7.4931,7.4476,7.4628,1185800.0
2009-09-23 15:55:00,9.86,9.86,9.83,9.84,1008800.0,7.4628,7.4628,7.4401,7.4476,1008800.0
2009-09-24 09:30:00,9.88,9.96,9.88,9.94,516000.0,7.4779,7.5385,7.4779,7.5233,516000.0
2009-09-24 09:35:00,9.95,9.95,9.86,9.87,459800.0,7.5309,7.5309,7.4628,7.4703,459800.0
2009-09-24 09:40:00,9.87,9.88,9.81,9.82,468400.0,7.4703,7.4779,7.4249,7.4325,468400.0
2009-09-24 09:45:00,9.82,9.84,9.79,9.8,516800.0,7.4325,7.4476,7.4098,7.4174,516800.0
2009-09-24 09:50:00,9.81,9.84,9.8,9.84,827600.0,7.4249,7.4476,7.4174,7.4476,827600.0
2009-09-24 09:55:00,9.84,9.88,9.84,9.86,372000.0,7.4476,7.4779,7.4476,7.4628,372000.0
2009-09-24 10:00:00,9.85,9.87,9.79,9.79,513000.0,7.4552,7.4703,7.4098,7.4098,513000.0
2009-09-24 10:05:00,9.79,9.79,9.7,9.7,663200.0,7.4098,7.4098,7.3417,7.3417,663200.0
2009-09-24 10:10:00,9.7,9.74,9.7,9.71,307600.0,7.3417,7.372,7.3417,7.3492,307600.0
2009-09-24 10:15:00,9.7,9.71,9.65,9.71,535200.0,7.3417,7.3492,7.3038,7.3492,535200.0
2009-09-24 10:20:00,9.71,9.74,9.68,9.69,377600.0,7.3492,7.372,7.3265,7.3341,377600.0
2009-09-24 10:25:00,9.69,9.72,9.68,9.69,336000.0,7.3341,7.3568,7.3265,7.3341,336000.0
2009-09-24 10:30:00,9.69,9.69,9.63,9.64,727800.0,7.3341,7.3341,7.2887,7.2963,727800.0
2009-09-24 10:35:00,9.64,9.65,9.62,9.63,358200.0,7.2963,7.3038,7.2811,7.2887,358200.0
2009-09-24 10:40:00,9.63,9.63,9.54,9.56,1127000.0,7.2887,7.2887,7.2206,7.2357,1127000.0
2009-09-24 10:45:00,9.56,9.59,9.56,9.56,831000.0,7.2357,7.2584,7.2357,7.2357,831000.0
2009-09-24 10:50:00,9.56,9.61,9.56,9.59,405000.0,7.2357,7.2736,7.2357,7.2584,405000.0
2009-09-24 10:55:00,9.6,9.61,9.56,9.56,323200.0,7.266,7.2736,7.2357,7.2357,323200.0
2009-09-24 11:00:00,9.57,9.59,9.57,9.58,264200.0,7.2433,7.2584,7.2433,7.2509,264200.0
2009-09-24 11:05:00,9.58,9.59,9.57,9.58,369800.0,7.2509,7.2584,7.2433,7.2509,369800.0
2009-09-24 11:10:00,9.59,9.62,9.59,9.61,229400.0,7.2584,7.2811,7.2584,7.2736,229400.0
2009-09-24 11:15:00,9.61,9.63,9.6,9.62,388600.0,7.2736,7.2887,7.266,7.2811,388600.0
2009-09-24 11:20:00,9.63,9.63,9.6,9.6,289000.0,7.2887,7.2887,7.266,7.266,289000.0
2009-09-24 11:25:00,9.6,9.62,9.6,9.6,110400.0,7.266,7.2811,7.266,7.266,110400.0
2009-09-24 11:30:00,9.6,9.61,9.58,9.58,222400.0,7.266,7.2736,7.2509,7.2509,222400.0
2009-09-24 11:35:00,9.58,9.58,9.55,9.55,198400.0,7.2509,7.2509,7.2281,7.2281,198400.0
2009-09-24 11:40:00,9.56,9.56,9.55,9.56,129400.0,7.2357,7.2357,7.2281,7.2357,129400.0
2009-09-24 11:45:00,9.56,9.58,9.56,9.56,873800.0,7.2357,7.2509,7.2357,7.2357,873800.0
2009-09-24 11:50:00,9.56,9.57,9.55,9.56,508600.0,7.2357,7.2433,7.2281,7.2357,508600.0
2009-09-24 11:55:00,9.56,9.56,9.56,9.56,71800.0,7.2357,7.2357,7.2357,7.2357,71800.0
2009-09-24 12:00:00,9.56,9.56,9.54,9.56,226800.0,7.2357,7.2357,7.2206,7.2357,226800.0
2009-09-24 12:05:00,9.56,9.56,9.55,9.56,148600.0,7.2357,7.2357,7.2281,7.2357,148600.0
2009-09-24 12:10:00,9.56,9.58,9.56,9.57,175200.0,7.2357,7.2509,7.2357,7.2433,175200.0
2009-09-24 12:15:00,9.57,9.58,9.56,9.58,91600.0,7.2433,7.2509,7.2357,7.2509,91600.0
2009-09-24 12:20:00,9.58,9.59,9.57,9.59,210800.0,7.2509,7.2584,7.2433,7.2584,210800.0
2009-09-24 12:25:00,9.59,9.6,9.58,9.59,233600.0,7.2584,7.266,7.2509,7.2584,233600.0
2009-09-24 12:30:00,9.59,9.6,9.58,9.58,209600.0,7.2584,7.266,7.2509,7.2509,209600.0
2009-09-24 12:35:00,9.58,9.6,9.57,9.6,279400.0,7.2509,7.266,7.2433,7.266,279400.0
2009-09-24 12:40:00,9.6,9.6,9.59,9.59,92000.0,7.266,7.266,7.2584,7.2584,92000.0
2009-09-24 12:45:00,9.59,9.59,9.58,9.59,125000.0,7.2584,7.2584,7.2509,7.2584,125000.0
2009-09-24 12:50:00,9.58,9.59,9.58,9.58,147200.0,7.2509,7.2584,7.2509,7.2509,147200.0
2009-09-24 12:55:00,9.58,9.59,9.56,9.56,115200.0,7.2509,7.2584,7.2357,7.2357,115200.0
2009-09-24 13:00:00,9.57,9.58,9.56,9.57,134600.0,7.2433,7.2509,7.2357,7.2433,134600.0
2009-09-24 13:05:00,9.57,9.58,9.56,9.56,119400.0,7.2433,7.2509,7.2357,7.2357,119400.0
2009-09-24 13:10:00,9.56,9.58,9.56,9.57,178200.0,7.2357,7.2509,7.2357,7.2433,178200.0
2009-09-24 13:15:00,9.57,9.58,9.56,9.56,108400.0,7.2433,7.2509,7.2357,7.2357,108400.0
2009-09-24 13:20:00,9.56,9.56,9.56,9.56,127400.0,7.2357,7.2357,7.2357,7.2357,127400.0
2009-09-24 13:25:00,9.56,9.58,9.55,9.56,189000.0,7.2357,7.2509,7.2281,7.2357,189000.0
2009-09-24 13:30:00,9.56,9.56,9.55,9.55,131400.0,7.2357,7.2357,7.2281,7.2281,131400.0
2009-09-24 13:35:00,9.55,9.56,9.53,9.54,208200.0,7.2281,7.2357,7.213,7.2206,208200.0
2009-09-24 13:40:00,9.55,9.55,9.52,9.53,437400.0,7.2281,7.2281,7.2054,7.213,437400.0
2009-09-24 13:45:00,9.53,9.54,9.52,9.53,362200.0,7.213,7.2206,7.2054,7.213,362200.0
2009-09-24 13:50:00,9.53,9.53,9.53,9.53,117000.0,7.213,7.213,7.213,7.213,117000.0
2009-09-24 13:55:00,9.53,9.53,9.53,9.53,90400.0,7.213,7.213,7.213,7.213,90400.0
2009-09-24 14:00:00,9.53,9.53,9.52,9.53,446400.0,7.213,7.213,7.2054,7.213,446400.0
2009-09-24 14:05:00,9.52,9.52,9.51,9.51,255400.0,7.2054,7.2054,7.1979,7.1979,255400.0
2009-09-24 14:10:00,9.51,9.52,9.51,9.51,231800.0,7.1979,7.2054,7.1979,7.1979,231800.0
2009-09-24 14:15:00,9.51,9.52,9.51,9.52,762400.0,7.1979,7.2054,7.1979,7.2054,762400.0
2009-09-24 14:20:00,9.51,9.54,9.51,9.52,1483600.0,7.1979,7.2206,7.1979,7.2054,1483600.0
2009-09-24 14:25:00,9.52,9.56,9.52,9.54,739800.0,7.2054,7.2357,7.2054,7.2206,739800.0
2009-09-24 14:30:00,9.54,9.56,9.54,9.56,128600.0,7.2206,7.2357,7.2206,7.2357,128600.0
2009-09-24 14:35:00,9.56,9.58,9.56,9.58,217400.0,7.2357,7.2509,7.2357,7.2509,217400.0
2009-09-24 14:40:00,9.58,9.58,9.56,9.56,66400.0,7.2509,7.2509,7.2357,7.2357,66400.0
2009-09-24 14:45:00,9.56,9.58,9.55,9.56,367800.0,7.2357,7.2509,7.2281,7.2357,367800.0
2009-09-24 14:50:00,9.56,9.56,9.55,9.55,338800.0,7.2357,7.2357,7.2281,7.2281,338800.0
2009-09-24 14:55:00,9.55,9.58,9.55,9.58,837200.0,7.2281,7.2509,7.2281,7.2509,837200.0
2009-09-24 15:00:00,9.58,9.58,9.55,9.55,787600.0,7.2509,7.2509,7.2281,7.2281,787600.0
2009-09-24 15:05:00,9.56,9.57,9.55,9.57,360000.0,7.2357,7.2433,7.2281,7.2433,360000.0
2009-09-24 15:10:00,9.57,9.62,9.57,9.61,223400.0,7.2433,7.2811,7.2433,7.2736,223400.0
2009-09-24 15:15:00,9.61,9.62,9.6,9.61,165400.0,7.2736,7.2811,7.266,7.2736,165400.0
2009-09-24 15:20:00,9.61,9.62,9.6,9.6,311200.0,7.2736,7.2811,7.266,7.266,311200.0
2009-09-24 15:25:00,9.6,9.62,9.59,9.61,207200.0,7.266,7.2811,7.2584,7.2736,207200.0
2009-09-24 15:30:00,9.61,9.62,9.6,9.6,820400.0,7.2736,7.2811,7.266,7.266,820400.0
2009-09-24 15:35:00,9.6,9.61,9.59,9.59,729600.0,7.266,7.2736,7.2584,7.2584,729600.0
2009-09-24 15:40:00,9.6,9.61,9.59,9.6,905000.0,7.266,7.2736,7.2584,7.266,905000.0
2009-09-24 15:45:00,9.6,9.61,9.59,9.6,1013600.0,7.266,7.2736,7.2584,7.266,1013600.0
2009-09-24 15:50:00,9.6,9.61,9.58,9.59,957800.0,7.266,7.2736,7.2509,7.2584,957800.0
2009-09-24 15:55:00,9.59,9.59,9.57,9.59,1657000.0,7.2584,7.2584,7.2433,7.2584,1657000.0
2009-09-25 09:30:00,9.56,9.74,9.51,9.71,1125200.0,7.2357,7.372,7.1979,7.3492,1125200.0
2009-09-25 09:35:00,9.72,9.74,9.69,9.69,470400.0,7.3568,7.372,7.3341,7.3341,470400.0
2009-09-25 09:40:00,9.69,9.72,9.69,9.7,783000.0,7.3341,7.3568,7.3341,7.3417,783000.0
2009-09-25 09:45:00,9.7,9.74,9.7,9.72,794200.0,7.3417,7.372,7.3417,7.3568,794200.0
2009-09-25 09:50:00,9.72,9.77,9.71,9.77,1169200.0,7.3568,7.3947,7.3492,7.3947,1169200.0
2009-09-25 09:55:00,9.77,9.87,9.77,9.86,1392200.0,7.3947,7.4703,7.3947,7.4628,1392200.0
2009-09-25 10:00:00,9.85,9.85,9.8,9.84,531200.0,7.4552,7.4552,7.4174,7.4476,531200.0
2009-09-25 10:05:00,9.84,9.85,9.81,9.85,315600.0,7.4476,7.4552,7.4249,7.4552,315600.0
2009-09-25 10:10:00,9.85,9.87,9.84,9.87,381200.0,7.4552,7.4703,7.4476,7.4703,381200.0
2009-09-25 10:15:00,9.87,9.9,9.86,9.89,596800.0,7.4703,7.4931,7.4628,7.4855,596800.0
2009-09-25 10:20:00,9.89,9.89,9.85,9.85,424000.0,7.4855,7.4855,7.4552,7.4552,424000.0
2009-09-25 10:25:00,9.85,9.9,9.85,9.9,406600.0,7.4552,7.4931,7.4552,7.4931,406600.0
2009-09-25 10:30:00,9.9,9.94,9.9,9.92,624000.0,7.4931,7.5233,7.4931,7.5082,624000.0
2009-09-25 10:35:00,9.92,9.92,9.87,9.87,505800.0,7.5082,7.5082,7.4703,7.4703,505800.0
2009-09-25 10:40:00,9.87,9.9,9.87,9.87,476800.0,7.4703,7.4931,7.4703,7.4703,476800.0
2009-09-25 10:45:00,9.87,9.9,9.87,9.88,314000.0,7.4703,7.4931,7.4703,7.4779,314000.0
2009-09-25 10:50:00,9.88,9.9,9.87,9.88,485400.0,7.4779,7.4931,7.4703,7.4779,485400.0
2009-09-25 10:55:00,9.88,9.89,9.85,9.86,266800.0,7.4779,7.4855,7.4552,7.4628,266800.0
2009-09-25 11:00:00,9.87,9.88,9.85,9.88,449600.0,7.4703,7.4779,7.4552,7.4779,449600.0
2009-09-25 11:05:00,9.88,9.92,9.88,9.92,307800.0,7.4779,7.5082,7.4779,7.5082,307800.0
2009-09-25 11:10:00,9.92,9.92,9.88,9.9,298200.0,7.5082,7.5082,7.4779,7.4931,298200.0
2009-09-25 11:15:00,9.9,9.92,9.89,9.9,224000.0,7.4931,7.5082,7.4855,7.4931,224000.0
2009-09-25 11:20:00,9.9,9.93,9.9,9.92,193000.0,7.4931,7.5158,7.4931,7.5082,193000.0
2009-09-25 11:25:00,9.92,9.94,9.91,9.94,256200.0,7.5082,7.5233,7.5006,7.5233,256200.0
2009-09-25 11:30:00,9.94,9.94,9.93,9.93,240000.0,7.5233,7.5233,7.5158,7.5158,240000.0
2009-09-25 11:35:00,9.94,9.94,9.9,9.9,357800.0,7.5233,7.5233,7.4931,7.4931,357800.0
2009-09-25 11:40:00,9.91,9.92,9.9,9.91,287800.0,7.5006,7.5082,7.4931,7.5006,287800.0
2009-09-25 11:45:00,9.9,9.91,9.9,9.9,166400.0,7.4931,7.5006,7.4931,7.4931,166400.0
2009-09-25 11:50:00,9.9,9.92,9.9,9.92,203600.0,7.4931,7.5082,7.4931,7.5082,203600.0
2009-09-25 11:55:00,9.92,9.92,9.9,9.92,492000.0,7.5082,7.5082,7.4931,7.5082,492000.0
2009-09-25 12:00:00,9.92,9.92,9.9,9.92,208800.0,7.5082,7.5082,7.4931,7.5082,208800.0
2009-09-25 12:05:00,9.92,9.92,9.9,9.91,128000.0,7.5082,7.5082,7.4931,7.5006,128000.0
2009-09-25 12:10:00,9.91,9.91,9.9,9.9,354800.0,7.5006,7.5006,7.4931,7.4931,354800.0
2009-09-25 12:15:00,9.91,9.91,9.87,9.87,795600.0,7.5006,7.5006,7.4703,7.4703,795600.0
2009-09-25 12:20:00,9.87,9.88,9.85,9.88,319000.0,7.4703,7.4779,7.4552,7.4779,319000.0
2009-09-25 12:25:00,9.88,9.92,9.88,9.91,250600.0,7.4779,7.5082,7.4779,7.5006,250600.0
2009-09-25 12:30:00,9.91,9.92,9.9,9.9,218000.0,7.5006,7.5082,7.4931,7.4931,218000.0
2009-09-25 12:35:00,9.91,9.92,9.88,9.9,403600.0,7.5006,7.5082,7.4779,7.4931,403600.0
2009-09-25 12:40:00,9.89,9.9,9.88,9.89,193800.0,7.4855,7.4931,7.4779,7.4855,193800.0
2009-09-25 12:45:00,9.9,9.9,9.87,9.88,253400.0,7.4931,7.4931,7.4703,7.4779,253400.0
2009-09-25 12:50:00,9.88,9.88,9.88,9.88,117000.0,7.4779,7.4779,7.4779,7.4779,117000.0
2009-09-25 12:55:00,9.88,9.88,9.85,9.88,524200.0,7.4779,7.4779,7.4552,7.4779,524200.0
2009-09-25 13:00:00,9.88,9.9,9.87,9.9,223400.0,7.4779,7.4931,7.4703,7.4931,223400.0
2009-09-25 13:05:00,9.9,9.9,9.9,9.9,96600.0,7.4931,7.4931,7.4931,7.4931,96600.0
2009-09-25 13:10:00,9.9,9.93,9.9,9.93,213200.0,7.4931,7.5158,7.4931,7.5158,213200.0
2009-09-25 13:15:00,9.93,9.93,9.9,9.91,215400.0,7.5158,7.5158,7.4931,7.5006,215400.0
2009-09-25 13:20:00,9.9,9.92,9.9,9.91,146400.0,7.4931,7.5082,7.4931,7.5006,146400.0
2009-09-25 13:25:00,9.92,9.95,9.92,9.95,770200.0,7.5082,7.5309,7.5082,7.5309,770200.0
2009-09-25 13:30:00,9.95,9.95,9.93,9.95,294600.0,7.5309,7.5309,7.5158,7.5309,294600.0
2009-09-25 13:35:00,9.95,9.96,9.94,9.96,162000.0,7.5309,7.5385,7.5233,7.5385,162000.0
2009-09-25 13:40:00,9.96,9.97,9.96,9.97,174800.0,7.5385,7.546,7.5385,7.546,174800.0
2009-09-25 13:45:00,9.97,9.99,9.97,9.99,192600.0,7.546,7.5612,7.546,7.5612,192600.0
2009-09-25 13:50:00,9.98,9.99,9.98,9.99,341400.0,7.5536,7.5612,7.5536,7.5612,341400.0
2009-09-25 13:55:00,9.99,10.02,9.99,10.02,332000.0,7.5612,7.5839,7.5612,7.5839,332000.0
2009-09-25 14:00:00,10.02,10.03,9.99,9.99,631800.0,7.5839,7.5914,7.5612,7.5612,631800.0
2009-09-25 14:05:00,9.99,9.99,9.99,9.99,239000.0,7.5612,7.5612,7.5612,7.5612,239000.0
2009-09-25 14:10:00,9.99,10.0,9.99,9.99,128000.0,7.5612,7.5687,7.5612,7.5612,128000.0
2009-09-25 14:15:00,10.0,10.01,9.99,10.0,258600.0,7.5687,7.5763,7.5612,7.5687,258600.0
2009-09-25 14:20:00,9.99,10.01,9.99,9.99,256400.0,7.5612,7.5763,7.5612,7.5612,256400.0
2009-09-25 14:25:00,9.99,10.0,9.99,10.0,104400.0,7.5612,7.5687,7.5612,7.5687,104400.0
2009-09-25 14:30:00,10.0,10.0,9.99,9.99,186800.0,7.5687,7.5687,7.5612,7.5612,186800.0
2009-09-25 14:35:00,9.99,9.99,9.96,9.99,667400.0,7.5612,7.5612,7.5385,7.5612,667400.0
2009-09-25 14:40:00,9.99,10.0,9.99,10.0,211800.0,7.5612,7.5687,7.5612,7.5687,211800.0
2009-09-25 14:45:00,10.0,10.02,9.99,10.02,318600.0,7.5687,7.5839,7.5612,7.5839,318600.0
2009-09-25 14:50:00,10.02,10.04,10.02,10.04,319600.0,7.5839,7.599,7.5839,7.599,319600.0
2009-09-25 14:55:00,10.03,10.05,10.03,10.04,287400.0,7.5914,7.6066,7.5914,7.599,287400.0
2009-09-25 15:00:00,10.04,10.05,10.04,10.05,386000.0,7.599,7.6066,7.599,7.6066,386000.0
2009-09-25 15:05:00,10.05,10.06,10.02,10.02,901200.0,7.6066,7.6142,7.5839,7.5839,901200.0
2009-09-25 15:10:00,10.02,10.03,10.0,10.01,383000.0,7.5839,7.5914,7.5687,7.5763,383000.0
2009-09-25 15:15:00,10.02,10.02,10.0,10.0,294000.0,7.5839,7.5839,7.5687,7.5687,294000.0
2009-09-25 15:20:00,10.0,10.01,9.99,9.99,393600.0,7.5687,7.5763,7.5612,7.5612,393600.0
2009-09-25 15:25:00,9.99,9.99,9.98,9.98,305000.0,7.5612,7.5612,7.5536,7.5536,305000.0
2009-09-25 15:30:00,9.99,9.99,9.97,9.97,253800.0,7.5612,7.5612,7.546,7.546,253800.0
2009-09-25 15:35:00,9.97,9.98,9.95,9.96,815000.0,7.546,7.5536,7.5309,7.5385,815000.0
2009-09-25 15:40:00,9.96,9.96,9.93,9.94,1189400.0,7.5385,7.5385,7.5158,7.5233,1189400.0
2009-09-25 15:45:00,9.94,9.94,9.91,9.93,1235000.0,7.5233,7.5233,7.5006,7.5158,1235000.0
2009-09-25 15:50:00,9.93,9.95,9.92,9.94,935400.0,7.5158,7.5309,7.5082,7.5233,935400.0
2009-09-25 15:55:00,9.94,9.95,9.9,9.94,1955800.0,7.5233,7.5309,7.4931,7.5233,1955800.0
2009-09-28 09:35:00,10.04,10.04,10.0,10.0,141800.0,7.599,7.599,7.5687,7.5687,141800.0
2009-09-28 09:40:00,10.0,10.1,9.99,10.08,482000.0,7.5687,7.6444,7.5612,7.6293,482000.0
2009-09-28 09:45:00,10.08,10.1,10.06,10.09,434400.0,7.6293,7.6444,7.6142,7.6369,434400.0
2009-09-28 09:50:00,10.09,10.19,10.09,10.19,540600.0,7.6369,7.7125,7.6369,7.7125,540600.0
2009-09-28 09:55:00,10.19,10.23,10.17,10.22,1311600.0,7.7125,7.7428,7.6974,7.7353,1311600.0
2009-09-28 10:00:00,10.22,10.25,10.2,10.22,892800.0,7.7353,7.758,7.7201,7.7353,892800.0
2009-09-28 10:05:00,10.22,10.22,10.18,10.2,460000.0,7.7353,7.7353,7.705,7.7201,460000.0
2009-09-28 10:10:00,10.2,10.21,10.18,10.18,270600.0,7.7201,7.7277,7.705,7.705,270600.0
2009-09-28 10:15:00,10.18,10.2,10.18,10.19,263400.0,7.705,7.7201,7.705,7.7125,263400.0
2009-09-28 10:20:00,10.19,10.22,10.18,10.22,317400.0,7.7125,7.7353,7.705,7.7353,317400.0
2009-09-28 10:25:00,10.22,10.22,10.21,10.22,476600.0,7.7353,7.7353,7.7277,7.7353,476600.0
2009-09-28 10:30:00,10.22,10.24,10.22,10.24,377600.0,7.7353,7.7504,7.7353,7.7504,377600.0
2009-09-28 10:35:00,10.24,10.25,10.22,10.24,509200.0,7.7504,7.758,7.7353,7.7504,509200.0
2009-09-28 10:40:00,10.24,10.27,10.24,10.24,1090000.0,7.7504,7.7731,7.7504,7.7504,1090000.0
2009-09-28 10:45:00,10.24,10.27,10.24,10.27,307200.0,7.7504,7.7731,7.7504,7.7731,307200.0
2009-09-28 10:50:00,10.27,10.28,10.26,10.27,306400.0,7.7731,7.7807,7.7655,7.7731,306400.0
2009-09-28 10:55:00,10.27,10.28,10.25,10.27,316400.0,7.7731,7.7807,7.758,7.7731,316400.0
2009-09-28 11:00:00,10.28,10.28,10.26,10.26,257200.0,7.7807,7.7807,7.7655,7.7655,257200.0
2009-09-28 11:05:00,10.26,10.27,10.24,10.25,410600.0,7.7655,7.7731,7.7504,7.758,410600.0
2009-09-28 11:10:00,10.25,10.26,10.24,10.25,312200.0,7.758,7.7655,7.7504,7.758,312200.0
2009-09-28 11:15:00,10.25,10.26,10.25,10.25,56800.0,7.758,7.7655,7.758,7.758,56800.0
2009-09-28 11:20:00,10.25,10.29,10.25,10.28,392000.0,7.758,7.7882,7.758,7.7807,392000.0
2009-09-28 11:25:00,10.28,10.29,10.28,10.29,125000.0,7.7807,7.7882,7.7807,7.7882,125000.0
2009-09-28 11:30:00,10.29,10.33,10.28,10.33,282600.0,7.7882,7.8185,7.7807,7.8185,282600.0
2009-09-28 11:35:00,10.33,10.33,10.31,10.32,232000.0,7.8185,7.8185,7.8034,7.8109,232000.0
2009-09-28 11:40:00,10.32,10.32,10.31,10.31,184800.0,7.8109,7.8109,7.8034,7.8034,184800.0
2009-09-28 11:45:00,10.31,10.31,10.31,10.31,56800.0,7.8034,7.8034,7.8034,7.8034,56800.0
2009-09-28 11:50:00,10.31,10.32,10.31,10.32,181200.0,7.8034,7.8109,7.8034,7.8109,181200.0
2009-09-28 11:55:00,10.32,10.33,10.31,10.32,276200.0,7.8109,7.8185,7.8034,7.8109,276200.0
2009-09-28 12:00:00,10.32,10.35,10.31,10.35,250400.0,7.8109,7.8336,7.8034,7.8336,250400.0
2009-09-28 12:05:00,10.35,10.37,10.34,10.36,234800.0,7.8336,7.8488,7.8261,7.8412,234800.0
2009-09-28 12:10:00,10.36,10.36,10.34,10.35,206800.0,7.8412,7.8412,7.8261,7.8336,206800.0
2009-09-28 12:15:00,10.35,10.36,10.35,10.36,84400.0,7.8336,7.8412,7.8336,7.8412,84400.0
2009-09-28 12:20:00,10.36,10.36,10.35,10.36,90400.0,7.8412,7.8412,7.8336,7.8412,90400.0
2009-09-28 12:25:00,10.36,10.37,10.36,10.36,166600.0,7.8412,7.8488,7.8412,7.8412,166600.0
2009-09-28 12:30:00,10.36,10.36,10.34,10.35,136800.0,7.8412,7.8412,7.8261,7.8336,136800.0
2009-09-28 12:35:00,10.35,10.35,10.34,10.35,107200.0,7.8336,7.8336,7.8261,7.8336,107200.0
2009-09-28 12:40:00,10.34,10.36,10.34,10.36,256800.0,7.8261,7.8412,7.8261,7.8412,256800.0
2009-09-28 12:45:00,10.36,10.37,10.35,10.37,394400.0,7.8412,7.8488,7.8336,7.8488,394400.0
2009-09-28 12:50:00,10.37,10.38,10.37,10.37,187200.0,7.8488,7.8564,7.8488,7.8488,187200.0
2009-09-28 12:55:00,10.37,10.37,10.35,10.36,114200.0,7.8488,7.8488,7.8336,7.8412,114200.0
2009-09-28 13:00:00,10.35,10.37,10.35,10.36,159000.0,7.8336,7.8488,7.8336,7.8412,159000.0
2009-09-28 13:05:00,10.36,10.36,10.35,10.35,174600.0,7.8412,7.8412,7.8336,7.8336,174600.0
2009-09-28 13:10:00,10.35,10.35,10.33,10.33,165600.0,7.8336,7.8336,7.8185,7.8185,165600.0
2009-09-28 13:15:00,10.33,10.34,10.33,10.33,96400.0,7.8185,7.8261,7.8185,7.8185,96400.0
2009-09-28 13:20:00,10.33,10.34,10.31,10.31,131200.0,7.8185,7.8261,7.8034,7.8034,131200.0
2009-09-28 13:25:00,10.31,10.34,10.31,10.34,154200.0,7.8034,7.8261,7.8034,7.8261,154200.0
2009-09-28 13:30:00,10.34,10.35,10.34,10.35,74800.0,7.8261,7.8336,7.8261,7.8336,74800.0
2009-09-28 13:35:00,10.34,10.36,10.34,10.36,174400.0,7.8261,7.8412,7.8261,7.8412,174400.0
2009-09-28 13:40:00,10.36,10.37,10.35,10.36,315200.0,7.8412,7.8488,7.8336,7.8412,315200.0
2009-09-28 13:45:00,10.35,10.36,10.35,10.36,148400.0,7.8336,7.8412,7.8336,7.8412,148400.0
2009-09-28 13:50:00,10.36,10.36,10.33,10.34,176000.0,7.8412,7.8412,7.8185,7.8261,176000.0
2009-09-28 13:55:00,10.33,10.36,10.33,10.36,204600.0,7.8185,7.8412,7.8185,7.8412,204600.0
2009-09-28 14:00:00,10.35,10.36,10.35,10.35,194400.0,7.8336,7.8412,7.8336,7.8336,194400.0
2009-09-28 14:05:00,10.35,10.35,10.33,10.33,95000.0,7.8336,7.8336,7.8185,7.8185,95000.0
2009-09-28 14:10:00,10.33,10.34,10.33,10.34,163800.0,7.8185,7.8261,7.8185,7.8261,163800.0
2009-09-28 14:15:00,10.33,10.34,10.33,10.34,141800.0,7.8185,7.8261,7.8185,7.8261,141800.0
2009-09-28 14:20:00,10.34,10.34,10.3,10.31,249400.0,7.8261,7.8261,7.7958,7.8034,249400.0
2009-09-28 14:25:00,10.31,10.33,10.31,10.31,207800.0,7.8034,7.8185,7.8034,7.8034,207800.0
2009-09-28 14:30:00,10.31,10.33,10.31,10.33,181000.0,7.8034,7.8185,7.8034,7.8185,181000.0
2009-09-28 14:35:00,10.32,10.33,10.31,10.33,379400.0,7.8109,7.8185,7.8034,7.8185,379400.0
2009-09-28 14:40:00,10.33,10.35,10.33,10.34,103600.0,7.8185,7.8336,7.8185,7.8261,103600.0
2009-09-28 14:45:00,10.34,10.34,10.33,10.34,132000.0,7.8261,7.8261,7.8185,7.8261,132000.0
2009-09-28 14:50:00,10.34,10.34,10.33,10.33,164800.0,7.8261,7.8261,7.8185,7.8185,164800.0
2009-09-28 14:55:00,10.33,10.33,10.32,10.32,188000.0,7.8185,7.8185,7.8109,7.8109,188000.0
2009-09-28 15:00:00,10.32,10.33,10.31,10.31,329200.0,7.8109,7.8185,7.8034,7.8034,329200.0
2009-09-28 15:05:00,10.31,10.31,10.31,10.31,229400.0,7.8034,7.8034,7.8034,7.8034,229400.0
2009-09-28 15:10:00,10.31,10.31,10.28,10.28,265400.0,7.8034,7.8034,7.7807,7.7807,265400.0
2009-09-28 15:15:00,10.28,10.3,10.28,10.3,285600.0,7.7807,7.7958,7.7807,7.7958,285600.0
2009-09-28 15:20:00,10.3,10.31,10.3,10.3,329400.0,7.7958,7.8034,7.7958,7.7958,329400.0
2009-09-28 15:25:00,10.3,10.3,10.28,10.28,304000.0,7.7958,7.7958,7.7807,7.7807,304000.0
2009-09-28 15:30:00,10.28,10.3,10.28,10.3,284000.0,7.7807,7.7958,7.7807,7.7958,284000.0
2009-09-28 15:35:00,10.3,10.3,10.28,10.28,261800.0,7.7958,7.7958,7.7807,7.7807,261800.0
2009-09-28 15:40:00,10.28,10.29,10.27,10.29,558200.0,7.7807,7.7882,7.7731,7.7882,558200.0
2009-09-28 15:45:00,10.28,10.29,10.27,10.28,729200.0,7.7807,7.7882,7.7731,7.7807,729200.0
2009-09-28 15:50:00,10.28,10.3,10.28,10.3,887400.0,7.7807,7.7958,7.7807,7.7958,887400.0
2009-09-28 15:55:00,10.3,10.31,10.3,10.31,1807400.0,7.7958,7.8034,7.7958,7.8034,1807400.0
2009-09-29 09:30:00,10.34,10.38,10.28,10.36,603000.0,7.8261,7.8564,7.7807,7.8412,603000.0
2009-09-29 09:35:00,10.36,10.38,10.29,10.3,459600.0,7.8412,7.8564,7.7882,7.7958,459600.0
2009-09-29 09:40:00,10.3,10.31,10.27,10.29,446000.0,7.7958,7.8034,7.7731,7.7882,446000.0
2009-09-29 09:45:00,10.28,10.28,10.22,10.22,370200.0,7.7807,7.7807,7.7353,7.7353,370200.0
2009-09-29 09:50:00,10.22,10.27,10.21,10.22,313600.0,7.7353,7.7731,7.7277,7.7353,313600.0
2009-09-29 09:55:00,10.22,10.31,10.22,10.26,533000.0,7.7353,7.8034,7.7353,7.7655,533000.0
2009-09-29 10:00:00,10.26,10.26,10.15,10.21,865600.0,7.7655,7.7655,7.6823,7.7277,865600.0
2009-09-29 10:05:00,10.21,10.24,10.2,10.24,361400.0,7.7277,7.7504,7.7201,7.7504,361400.0
2009-09-29 10:10:00,10.24,10.28,10.21,10.26,371400.0,7.7504,7.7807,7.7277,7.7655,371400.0
2009-09-29 10:15:00,10.25,10.27,10.22,10.24,210000.0,7.758,7.7731,7.7353,7.7504,210000.0
2009-09-29 10:20:00,10.24,10.27,10.22,10.24,428000.0,7.7504,7.7731,7.7353,7.7504,428000.0
2009-09-29 10:25:00,10.24,10.24,10.22,10.24,388600.0,7.7504,7.7504,7.7353,7.7504,388600.0
2009-09-29 10:30:00,10.23,10.26,10.22,10.24,325600.0,7.7428,7.7655,7.7353,7.7504,325600.0
2009-09-29 10:35:00,10.23,10.24,10.21,10.24,247600.0,7.7428,7.7504,7.7277,7.7504,247600.0
2009-09-29 10:40:00,10.24,10.26,10.2,10.2,310400.0,7.7504,7.7655,7.7201,7.7201,310400.0
2009-09-29 10:45:00,10.2,10.22,10.19,10.21,249200.0,7.7201,7.7353,7.7125,7.7277,249200.0
2009-09-29 10:50:00,10.21,10.22,10.16,10.17,337400.0,7.7277,7.7353,7.6898,7.6974,337400.0
2009-09-29 10:55:00,10.17,10.18,10.14,10.15,375600.0,7.6974,7.705,7.6747,7.6823,375600.0
2009-09-29 11:00:00,10.15,10.15,10.13,10.15,310000.0,7.6823,7.6823,7.6671,7.6823,310000.0
2009-09-29 11:05:00,10.15,10.16,10.13,10.15,127200.0,7.6823,7.6898,7.6671,7.6823,127200.0
2009-09-29 11:10:00,10.14,10.15,10.13,10.15,238000.0,7.6747,7.6823,7.6671,7.6823,238000.0
2009-09-29 11:15:00,10.15,10.15,10.13,10.15,127600.0,7.6823,7.6823,7.6671,7.6823,127600.0
2009-09-29 11:20:00,10.14,10.15,10.11,10.12,215600.0,7.6747,7.6823,7.652,7.6596,215600.0
2009-09-29 11:25:00,10.12,10.16,10.11,10.15,155000.0,7.6596,7.6898,7.652,7.6823,155000.0
2009-09-29 11:30:00,10.15,10.15,10.13,10.15,137000.0,7.6823,7.6823,7.6671,7.6823,137000.0
2009-09-29 11:35:00,10.15,10.15,10.11,10.12,155400.0,7.6823,7.6823,7.652,7.6596,155400.0
2009-09-29 11:40:00,10.11,10.14,10.11,10.12,178800.0,7.652,7.6747,7.652,7.6596,178800.0
2009-09-29 11:45:00,10.12,10.12,10.09,10.12,377800.0,7.6596,7.6596,7.6369,7.6596,377800.0
2009-09-29 11:50:00,10.12,10.13,10.1,10.13,240400.0,7.6596,7.6671,7.6444,7.6671,240400.0
2009-09-29 11:55:00,10.13,10.14,10.12,10.12,112200.0,7.6671,7.6747,7.6596,7.6596,112200.0
2009-09-29 12:00:00,10.12,10.13,10.11,10.13,179800.0,7.6596,7.6671,7.652,7.6671,179800.0
2009-09-29 12:05:00,10.13,10.14,10.13,10.14,124400.0,7.6671,7.6747,7.6671,7.6747,124400.0
2009-09-29 12:10:00,10.14,10.17,10.13,10.17,234200.0,7.6747,7.6974,7.6671,7.6974,234200.0
2009-09-29 12:15:00,10.16,10.16,10.15,10.15,60000.0,7.6898,7.6898,7.6823,7.6823,60000.0
2009-09-29 12:20:00,10.15,10.15,10.13,10.13,113800.0,7.6823,7.6823,7.6671,7.6671,113800.0
2009-09-29 12:25:00,10.13,10.15,10.13,10.13,105000.0,7.6671,7.6823,7.6671,7.6671,105000.0
2009-09-29 12:30:00,10.13,10.16,10.13,10.16,107400.0,7.6671,7.6898,7.6671,7.6898,107400.0
2009-09-29 12:35:00,10.15,10.17,10.15,10.15,96000.0,7.6823,7.6974,7.6823,7.6823,96000.0
2009-09-29 12:40:00,10.15,10.15,10.14,10.14,49600.0,7.6823,7.6823,7.6747,7.6747,49600.0
2009-09-29 12:45:00,10.15,10.18,10.14,10.17,168400.0,7.6823,7.705,7.6747,7.6974,168400.0
2009-09-29 12:50:00,10.17,10.21,10.17,10.2,165400.0,7.6974,7.7277,7.6974,7.7201,165400.0
2009-09-29 12:55:00,10.2,10.21,10.2,10.21,59400.0,7.7201,7.7277,7.7201,7.7277,59400.0
2009-09-29 13:00:00,10.21,10.22,10.21,10.21,77200.0,7.7277,7.7353,7.7277,7.7277,77200.0
2009-09-29 13:05:00,10.21,10.22,10.21,10.21,70200.0,7.7277,7.7353,7.7277,7.7277,70200.0
2009-09-29 13:10:00,10.21,10.22,10.2,10.22,146200.0,7.7277,7.7353,7.7201,7.7353,146200.0
2009-09-29 13:15:00,10.21,10.22,10.2,10.2,51400.0,7.7277,7.7353,7.7201,7.7201,51400.0
2009-09-29 13:20:00,10.2,10.22,10.2,10.22,102000.0,7.7201,7.7353,7.7201,7.7353,102000.0
2009-09-29 13:25:00,10.22,10.22,10.21,10.22,92800.0,7.7353,7.7353,7.7277,7.7353,92800.0
2009-09-29 13:30:00,10.22,10.22,10.21,10.22,92800.0,7.7353,7.7353,7.7277,7.7353,92800.0
2009-09-29 13:35:00,10.21,10.22,10.2,10.21,163200.0,7.7277,7.7353,7.7201,7.7277,163200.0
2009-09-29 13:40:00,10.21,10.22,10.21,10.22,131400.0,7.7277,7.7353,7.7277,7.7353,131400.0
2009-09-29 13:45:00,10.22,10.22,10.21,10.21,124600.0,7.7353,7.7353,7.7277,7.7277,124600.0
2009-09-29 13:50:00,10.21,10.22,10.2,10.21,106600.0,7.7277,7.7353,7.7201,7.7277,106600.0
2009-09-29 13:55:00,10.2,10.22,10.19,10.22,123200.0,7.7201,7.7353,7.7125,7.7353,123200.0
2009-09-29 14:00:00,10.22,10.22,10.19,10.19,266400.0,7.7353,7.7353,7.7125,7.7125,266400.0
2009-09-29 14:05:00,10.19,10.2,10.19,10.19,59400.0,7.7125,7.7201,7.7125,7.7125,59400.0
2009-09-29 14:10:00,10.2,10.21,10.19,10.21,86800.0,7.7201,7.7277,7.7125,7.7277,86800.0
2009-09-29 14:15:00,10.2,10.21,10.19,10.2,130000.0,7.7201,7.7277,7.7125,7.7201,130000.0
2009-09-29 14:20:00,10.2,10.2,10.19,10.19,57200.0,7.7201,7.7201,7.7125,7.7125,57200.0
2009-09-29 14:25:00,10.19,10.21,10.19,10.2,109200.0,7.7125,7.7277,7.7125,7.7201,109200.0
2009-09-29 14:30:00,10.2,10.21,10.19,10.19,127600.0,7.7201,7.7277,7.7125,7.7125,127600.0
2009-09-29 14:35:00,10.19,10.21,10.19,10.2,269400.0,7.7125,7.7277,7.7125,7.7201,269400.0
2009-09-29 14:40:00,10.21,10.22,10.2,10.22,200400.0,7.7277,7.7353,7.7201,7.7353,200400.0
2009-09-29 14:45:00,10.22,10.22,10.21,10.22,152000.0,7.7353,7.7353,7.7277,7.7353,152000.0
2009-09-29 14:50:00,10.22,10.22,10.22,10.22,88200.0,7.7353,7.7353,7.7353,7.7353,88200.0
2009-09-29 14:55:00,10.22,10.24,10.22,10.22,236400.0,7.7353,7.7504,7.7353,7.7353,236400.0
2009-09-29 15:00:00,10.22,10.22,10.2,10.2,293200.0,7.7353,7.7353,7.7201,7.7201,293200.0
2009-09-29 15:05:00,10.2,10.21,10.2,10.2,104000.0,7.7201,7.7277,7.7201,7.7201,104000.0
2009-09-29 15:10:00,10.2,10.2,10.19,10.2,129400.0,7.7201,7.7201,7.7125,7.7201,129400.0
2009-09-29 15:15:00,10.2,10.2,10.19,10.2,107400.0,7.7201,7.7201,7.7125,7.7201,107400.0
2009-09-29 15:20:00,10.2,10.21,10.19,10.19,225800.0,7.7201,7.7277,7.7125,7.7125,225800.0
2009-09-29 15:25:00,10.19,10.2,10.18,10.18,200200.0,7.7125,7.7201,7.705,7.705,200200.0
2009-09-29 15:30:00,10.19,10.2,10.18,10.19,170200.0,7.7125,7.7201,7.705,7.7125,170200.0
2009-09-29 15:35:00,10.19,10.2,10.19,10.2,167400.0,7.7125,7.7201,7.7125,7.7201,167400.0
2009-09-29 15:40:00,10.2,10.2,10.19,10.19,188200.0,7.7201,7.7201,7.7125,7.7125,188200.0
2009-09-29 15:45:00,10.19,10.21,10.18,10.19,353800.0,7.7125,7.7277,7.705,7.7125,353800.0
2009-09-29 15:50:00,10.18,10.2,10.18,10.19,430200.0,7.705,7.7201,7.705,7.7125,430200.0
2009-09-29 15:55:00,10.19,10.19,10.18,10.19,1033600.0,7.7125,7.7125,7.705,7.7125,1033600.0
2009-09-30 09:30:00,10.19,10.19,10.11,10.12,316600.0,7.7125,7.7125,7.652,7.6596,316600.0
2009-09-30 09:35:00,10.12,10.12,10.04,10.05,391600.0,7.6596,7.6596,7.599,7.6066,391600.0
2009-09-30 09:40:00,10.05,10.06,9.97,9.97,552200.0,7.6066,7.6142,7.546,7.546,552200.0
2009-09-30 09:45:00,9.97,9.98,9.94,9.95,554800.0,7.546,7.5536,7.5233,7.5309,554800.0
2009-09-30 09:50:00,9.95,9.97,9.93,9.96,599400.0,7.5309,7.546,7.5158,7.5385,599400.0
2009-09-30 09:55:00,9.97,9.97,9.87,9.9,714600.0,7.546,7.546,7.4703,7.4931,714600.0
2009-09-30 10:00:00,9.9,9.9,9.86,9.9,777000.0,7.4931,7.4931,7.4628,7.4931,777000.0
2009-09-30 10:05:00,9.9,9.91,9.88,9.9,336800.0,7.4931,7.5006,7.4779,7.4931,336800.0
2009-09-30 10:10:00,9.9,9.93,9.89,9.92,300000.0,7.4931,7.5158,7.4855,7.5082,300000.0
2009-09-30 10:15:00,9.92,9.92,9.9,9.92,152600.0,7.5082,7.5082,7.4931,7.5082,152600.0
2009-09-30 10:20:00,9.92,9.92,9.9,9.9,309400.0,7.5082,7.5082,7.4931,7.4931,309400.0
2009-09-30 10:25:00,9.9,9.96,9.88,9.96,424800.0,7.4931,7.5385,7.4779,7.5385,424800.0
2009-09-30 10:30:00,9.96,9.97,9.93,9.97,357200.0,7.5385,7.546,7.5158,7.546,357200.0
2009-09-30 10:35:00,9.97,10.02,9.97,10.01,764600.0,7.546,7.5839,7.546,7.5763,764600.0
2009-09-30 10:40:00,10.01,10.02,9.99,10.01,333000.0,7.5763,7.5839,7.5612,7.5763,333000.0
2009-09-30 10:45:00,10.01,10.03,10.01,10.03,287800.0,7.5763,7.5914,7.5763,7.5914,287800.0
2009-09-30 10:50:00,10.03,10.04,10.02,10.03,148600.0,7.5914,7.599,7.5839,7.5914,148600.0
2009-09-30 10:55:00,10.03,10.04,10.01,10.04,236200.0,7.5914,7.599,7.5763,7.599,236200.0
2009-09-30 11:00:00,10.04,10.06,10.04,10.06,265600.0,7.599,7.6142,7.599,7.6142,265600.0
2009-09-30 11:05:00,10.06,10.11,10.06,10.09,275800.0,7.6142,7.652,7.6142,7.6369,275800.0
2009-09-30 11:10:00,10.09,10.09,10.06,10.07,267400.0,7.6369,7.6369,7.6142,7.6217,267400.0
2009-09-30 11:15:00,10.06,10.09,10.06,10.09,169800.0,7.6142,7.6369,7.6142,7.6369,169800.0
2009-09-30 11:20:00,10.08,10.11,10.08,10.11,224400.0,7.6293,7.652,7.6293,7.652,224400.0
2009-09-30 11:25:00,10.11,10.12,10.09,10.09,185800.0,7.652,7.6596,7.6369,7.6369,185800.0
2009-09-30 11:30:00,10.09,10.12,10.09,10.11,127600.0,7.6369,7.6596,7.6369,7.652,127600.0
2009-09-30 11:35:00,10.11,10.12,10.1,10.1,125000.0,7.652,7.6596,7.6444,7.6444,125000.0
2009-09-30 11:40:00,10.11,10.11,10.09,10.1,102600.0,7.652,7.652,7.6369,7.6444,102600.0
2009-09-30 11:45:00,10.1,10.13,10.1,10.12,114600.0,7.6444,7.6671,7.6444,7.6596,114600.0
2009-09-30 11:50:00,10.12,10.15,10.12,10.15,142000.0,7.6596,7.6823,7.6596,7.6823,142000.0
2009-09-30 11:55:00,10.15,10.19,10.15,10.19,260600.0,7.6823,7.7125,7.6823,7.7125,260600.0
2009-09-30 12:00:00,10.19,10.2,10.19,10.19,154400.0,7.7125,7.7201,7.7125,7.7125,154400.0
2009-09-30 12:05:00,10.19,10.2,10.19,10.19,168400.0,7.7125,7.7201,7.7125,7.7125,168400.0
2009-09-30 12:10:00,10.19,10.21,10.19,10.21,109000.0,7.7125,7.7277,7.7125,7.7277,109000.0
2009-09-30 12:15:00,10.21,10.23,10.2,10.2,352000.0,7.7277,7.7428,7.7201,7.7201,352000.0
2009-09-30 12:20:00,10.2,10.21,10.19,10.2,161400.0,7.7201,7.7277,7.7125,7.7201,161400.0
2009-09-30 12:25:00,10.19,10.22,10.19,10.21,89000.0,7.7125,7.7353,7.7125,7.7277,89000.0
2009-09-30 12:30:00,10.21,10.24,10.21,10.24,205200.0,7.7277,7.7504,7.7277,7.7504,205200.0
2009-09-30 12:35:00,10.24,10.25,10.24,10.24,122200.0,7.7504,7.758,7.7504,7.7504,122200.0
2009-09-30 12:40:00,10.24,10.28,10.24,10.27,177800.0,7.7504,7.7807,7.7504,7.7731,177800.0
2009-09-30 12:45:00,10.27,10.29,10.26,10.27,269600.0,7.7731,7.7882,7.7655,7.7731,269600.0
2009-09-30 12:50:00,10.27,10.3,10.26,10.29,219400.0,7.7731,7.7958,7.7655,7.7882,219400.0
2009-09-30 12:55:00,10.29,10.31,10.29,10.3,370600.0,7.7882,7.8034,7.7882,7.7958,370600.0
2009-09-30 13:00:00,10.3,10.35,10.3,10.34,464800.0,7.7958,7.8336,7.7958,7.8261,464800.0
2009-09-30 13:05:00,10.34,10.37,10.33,10.34,318000.0,7.8261,7.8488,7.8185,7.8261,318000.0
2009-09-30 13:10:00,10.34,10.34,10.31,10.31,371600.0,7.8261,7.8261,7.8034,7.8034,371600.0
2009-09-30 13:15:00,10.31,10.31,10.28,10.29,521400.0,7.8034,7.8034,7.7807,7.7882,521400.0
2009-09-30 13:20:00,10.29,10.32,10.29,10.3,165200.0,7.7882,7.8109,7.7882,7.7958,165200.0
2009-09-30 13:25:00,10.3,10.3,10.28,10.29,294600.0,7.7958,7.7958,7.7807,7.7882,294600.0
2009-09-30 13:30:00,10.29,10.31,10.29,10.3,126400.0,7.7882,7.8034,7.7882,7.7958,126400.0
2009-09-30 13:35:00,10.3,10.31,10.27,10.27,285200.0,7.7958,7.8034,7.7731,7.7731,285200.0
2009-09-30 13:40:00,10.27,10.28,10.26,10.26,131400.0,7.7731,7.7807,7.7655,7.7655,131400.0
2009-09-30 13:45:00,10.26,10.26,10.24,10.26,167800.0,7.7655,7.7655,7.7504,7.7655,167800.0
2009-09-30 13:50:00,10.27,10.29,10.26,10.28,163600.0,7.7731,7.7882,7.7655,7.7807,163600.0
2009-09-30 13:55:00,10.28,10.28,10.25,10.25,102200.0,7.7807,7.7807,7.758,7.758,102200.0
2009-09-30 14:00:00,10.26,10.27,10.22,10.27,193800.0,7.7655,7.7731,7.7353,7.7731,193800.0
2009-09-30 14:05:00,10.26,10.28,10.26,10.28,84600.0,7.7655,7.7807,7.7655,7.7807,84600.0
2009-09-30 14:10:00,10.28,10.3,10.27,10.3,190600.0,7.7807,7.7958,7.7731,7.7958,190600.0
2009-09-30 14:15:00,10.3,10.31,10.29,10.3,161200.0,7.7958,7.8034,7.7882,7.7958,161200.0
2009-09-30 14:20:00,10.3,10.31,10.29,10.29,156000.0,7.7958,7.8034,7.7882,7.7882,156000.0
2009-09-30 14:25:00,10.29,10.33,10.29,10.31,247600.0,7.7882,7.8185,7.7882,7.8034,247600.0
2009-09-30 14:30:00,10.31,10.31,10.29,10.3,241200.0,7.8034,7.8034,7.7882,7.7958,241200.0
2009-09-30 14:35:00,10.3,10.31,10.29,10.3,143200.0,7.7958,7.8034,7.7882,7.7958,143200.0
2009-09-30 14:40:00,10.29,10.35,10.29,10.34,328200.0,7.7882,7.8336,7.7882,7.8261,328200.0
2009-09-30 14:45:00,10.34,10.35,10.32,10.33,141400.0,7.8261,7.8336,7.8109,7.8185,141400.0
2009-09-30 14:50:00,10.33,10.34,10.31,10.32,278400.0,7.8185,7.8261,7.8034,7.8109,278400.0
2009-09-30 14:55:00,10.31,10.35,10.31,10.32,282200.0,7.8034,7.8336,7.8034,7.8109,282200.0
2009-09-30 15:00:00,10.32,10.32,10.27,10.29,494800.0,7.8109,7.8109,7.7731,7.7882,494800.0
2009-09-30 15:05:00,10.29,10.29,10.25,10.27,228000.0,7.7882,7.7882,7.758,7.7731,228000.0
2009-09-30 15:10:00,10.27,10.28,10.23,10.24,437200.0,7.7731,7.7807,7.7428,7.7504,437200.0
2009-09-30 15:15:00,10.24,10.27,10.22,10.27,320600.0,7.7504,7.7731,7.7353,7.7731,320600.0
2009-09-30 15:20:00,10.27,10.28,10.27,10.27,178200.0,7.7731,7.7807,7.7731,7.7731,178200.0
2009-09-30 15:25:00,10.27,10.3,10.26,10.27,302600.0,7.7731,7.7958,7.7655,7.7731,302600.0
2009-09-30 15:30:00,10.27,10.3,10.27,10.29,322000.0,7.7731,7.7958,7.7731,7.7882,322000.0
2009-09-30 15:35:00,10.29,10.3,10.25,10.3,489800.0,7.7882,7.7958,7.758,7.7958,489800.0
2009-09-30 15:40:00,10.29,10.32,10.28,10.3,1215000.0,7.7882,7.8109,7.7807,7.7958,1215000.0
2009-09-30 15:45:00,10.3,10.34,10.29,10.33,1043600.0,7.7958,7.8261,7.7882,7.8185,1043600.0
2009-09-30 15:50:00,10.33,10.36,10.33,10.34,1745400.0,7.8185,7.8412,7.8185,7.8261,1745400.0
2009-09-30 15:55:00,10.34,10.34,10.31,10.31,1447200.0,7.8261,7.8261,7.8034,7.8034,1447200.0
2009-10-01 09:30:00,10.26,10.3,10.24,10.26,404400.0,7.7655,7.7958,7.7504,7.7655,404400.0
2009-10-01 09:35:00,10.26,10.26,10.18,10.22,296400.0,7.7655,7.7655,7.705,7.7353,296400.0
2009-10-01 09:40:00,10.22,10.24,10.18,10.2,286600.0,7.7353,7.7504,7.705,7.7201,286600.0
2009-10-01 09:45:00,10.2,10.21,10.17,10.21,182800.0,7.7201,7.7277,7.6974,7.7277,182800.0
2009-10-01 09:50:00,10.2,10.21,10.17,10.19,207800.0,7.7201,7.7277,7.6974,7.7125,207800.0
2009-10-01 09:55:00,10.19,10.19,10.18,10.19,148000.0,7.7125,7.7125,7.705,7.7125,148000.0
2009-10-01 10:00:00,10.19,10.21,10.1,10.11,990400.0,7.7125,7.7277,7.6444,7.652,990400.0
2009-10-01 10:05:00,10.1,10.12,10.04,10.05,891800.0,7.6444,7.6596,7.599,7.6066,891800.0
2009-10-01 10:10:00,10.05,10.07,10.03,10.04,356200.0,7.6066,7.6217,7.5914,7.599,356200.0
2009-10-01 10:15:00,10.04,10.05,10.01,10.04,266800.0,7.599,7.6066,7.5763,7.599,266800.0
2009-10-01 10:20:00,10.04,10.05,10.03,10.04,187800.0,7.599,7.6066,7.5914,7.599,187800.0
2009-10-01 10:25:00,10.04,10.06,10.03,10.05,330000.0,7.599,7.6142,7.5914,7.6066,330000.0
2009-10-01 10:30:00,10.05,10.05,10.02,10.03,135000.0,7.6066,7.6066,7.5839,7.5914,135000.0
2009-10-01 10:35:00,10.04,10.05,10.02,10.02,319600.0,7.599,7.6066,7.5839,7.5839,319600.0
2009-10-01 10:40:00,10.02,10.04,10.02,10.03,172600.0,7.5839,7.599,7.5839,7.5914,172600.0
2009-10-01 10:45:00,10.03,10.03,10.0,10.01,349200.0,7.5914,7.5914,7.5687,7.5763,349200.0
2009-10-01 10:50:00,10.01,10.06,10.0,10.06,314000.0,7.5763,7.6142,7.5687,7.6142,314000.0
2009-10-01 10:55:00,10.05,10.06,10.04,10.05,483800.0,7.6066,7.6142,7.599,7.6066,483800.0
2009-10-01 11:00:00,10.05,10.06,10.01,10.03,426200.0,7.6066,7.6142,7.5763,7.5914,426200.0
2009-10-01 11:05:00,10.03,10.04,10.0,10.0,463600.0,7.5914,7.599,7.5687,7.5687,463600.0
2009-10-01 11:10:00,10.0,10.01,10.0,10.0,305800.0,7.5687,7.5763,7.5687,7.5687,305800.0
2009-10-01 11:15:00,10.01,10.02,10.0,10.0,266200.0,7.5763,7.5839,7.5687,7.5687,266200.0
2009-10-01 11:20:00,10.01,10.02,10.0,10.01,445200.0,7.5763,7.5839,7.5687,7.5763,445200.0
2009-10-01 11:25:00,10.02,10.02,10.0,10.01,393600.0,7.5839,7.5839,7.5687,7.5763,393600.0
2009-10-01 11:30:00,10.01,10.01,10.0,10.0,126400.0,7.5763,7.5763,7.5687,7.5687,126400.0
2009-10-01 11:35:00,10.01,10.02,10.0,10.01,308400.0,7.5763,7.5839,7.5687,7.5763,308400.0
2009-10-01 11:40:00,10.01,10.01,10.01,10.01,52600.0,7.5763,7.5763,7.5763,7.5763,52600.0
2009-10-01 11:45:00,10.01,10.02,10.01,10.01,219400.0,7.5763,7.5839,7.5763,7.5763,219400.0
2009-10-01 11:50:00,10.01,10.03,10.01,10.02,256200.0,7.5763,7.5914,7.5763,7.5839,256200.0
2009-10-01 11:55:00,10.01,10.02,10.0,10.02,371000.0,7.5763,7.5839,7.5687,7.5839,371000.0
2009-10-01 12:00:00,10.01,10.02,10.0,10.0,111400.0,7.5763,7.5839,7.5687,7.5687,111400.0
2009-10-01 12:05:00,10.0,10.03,10.0,10.03,855800.0,7.5687,7.5914,7.5687,7.5914,855800.0
2009-10-01 12:10:00,10.03,10.04,10.03,10.03,157400.0,7.5914,7.599,7.5914,7.5914,157400.0
2009-10-01 12:15:00,10.02,10.03,10.02,10.02,183200.0,7.5839,7.5914,7.5839,7.5839,183200.0
2009-10-01 12:20:00,10.02,10.02,10.0,10.0,152800.0,7.5839,7.5839,7.5687,7.5687,152800.0
2009-10-01 12:25:00,10.0,10.01,9.97,9.99,240800.0,7.5687,7.5763,7.546,7.5612,240800.0
2009-10-01 12:30:00,9.99,9.99,9.98,9.99,154600.0,7.5612,7.5612,7.5536,7.5612,154600.0
2009-10-01 12:35:00,9.99,9.99,9.97,9.97,102800.0,7.5612,7.5612,7.546,7.546,102800.0
2009-10-01 12:40:00,9.97,9.98,9.95,9.96,156200.0,7.546,7.5536,7.5309,7.5385,156200.0
2009-10-01 12:45:00,9.95,9.97,9.94,9.96,245600.0,7.5309,7.546,7.5233,7.5385,245600.0
2009-10-01 12:50:00,9.97,9.97,9.95,9.97,114400.0,7.546,7.546,7.5309,7.546,114400.0
2009-10-01 12:55:00,9.97,9.97,9.94,9.94,165000.0,7.546,7.546,7.5233,7.5233,165000.0
2009-10-01 13:00:00,9.94,9.96,9.93,9.93,177200.0,7.5233,7.5385,7.5158,7.5158,177200.0
2009-10-01 13:05:00,9.93,9.94,9.92,9.92,113200.0,7.5158,7.5233,7.5082,7.5082,113200.0
2009-10-01 13:10:00,9.92,9.93,9.9,9.92,157800.0,7.5082,7.5158,7.4931,7.5082,157800.0
2009-10-01 13:15:00,9.92,9.93,9.91,9.91,111400.0,7.5082,7.5158,7.5006,7.5006,111400.0
2009-10-01 13:20:00,9.92,9.93,9.9,9.9,233400.0,7.5082,7.5158,7.4931,7.4931,233400.0
2009-10-01 13:25:00,9.91,9.92,9.9,9.91,145200.0,7.5006,7.5082,7.4931,7.5006,145200.0
2009-10-01 13:30:00,9.92,9.93,9.91,9.92,105200.0,7.5082,7.5158,7.5006,7.5082,105200.0
2009-10-01 13:35:00,9.92,9.94,9.92,9.93,148200.0,7.5082,7.5233,7.5082,7.5158,148200.0
2009-10-01 13:40:00,9.93,9.97,9.93,9.95,164400.0,7.5158,7.546,7.5158,7.5309,164400.0
2009-10-01 13:45:00,9.95,9.97,9.94,9.97,164600.0,7.5309,7.546,7.5233,7.546,164600.0
2009-10-01 13:50:00,9.97,9.97,9.96,9.96,105800.0,7.546,7.546,7.5385,7.5385,105800.0
2009-10-01 13:55:00,9.96,9.97,9.94,9.97,147800.0,7.5385,7.546,7.5233,7.546,147800.0
2009-10-01 14:00:00,9.97,9.98,9.97,9.97,342200.0,7.546,7.5536,7.546,7.546,342200.0
2009-10-01 14:05:00,9.98,10.01,9.97,10.01,441400.0,7.5536,7.5763,7.546,7.5763,441400.0
2009-10-01 14:10:00,10.0,10.02,10.0,10.02,215600.0,7.5687,7.5839,7.5687,7.5839,215600.0
2009-10-01 14:15:00,10.02,10.03,10.01,10.02,147000.0,7.5839,7.5914,7.5763,7.5839,147000.0
2009-10-01 14:20:00,10.02,10.04,10.01,10.04,160800.0,7.5839,7.599,7.5763,7.599,160800.0
2009-10-01 14:25:00,10.04,10.06,10.02,10.05,220200.0,7.599,7.6142,7.5839,7.6066,220200.0
2009-10-01 14:30:00,10.05,10.05,10.02,10.04,231000.0,7.6066,7.6066,7.5839,7.599,231000.0
2009-10-01 14:35:00,10.04,10.06,10.03,10.06,383600.0,7.599,7.6142,7.5914,7.6142,383600.0
2009-10-01 14:40:00,10.05,10.06,10.03,10.04,428200.0,7.6066,7.6142,7.5914,7.599,428200.0
2009-10-01 14:45:00,10.04,10.05,10.04,10.04,98800.0,7.599,7.6066,7.599,7.599,98800.0
2009-10-01 14:50:00,10.05,10.06,10.03,10.03,261200.0,7.6066,7.6142,7.5914,7.5914,261200.0
2009-10-01 14:55:00,10.03,10.04,10.02,10.02,203600.0,7.5914,7.599,7.5839,7.5839,203600.0
2009-10-01 15:00:00,10.02,10.02,10.0,10.01,204600.0,7.5839,7.5839,7.5687,7.5763,204600.0
2009-10-01 15:05:00,10.01,10.02,9.99,10.0,173600.0,7.5763,7.5839,7.5612,7.5687,173600.0
2009-10-01 15:10:00,10.0,10.04,10.0,10.03,284800.0,7.5687,7.599,7.5687,7.5914,284800.0
2009-10-01 15:15:00,10.03,10.04,10.03,10.04,116400.0,7.5914,7.599,7.5914,7.599,116400.0
2009-10-01 15:20:00,10.04,10.05,10.02,10.02,300400.0,7.599,7.6066,7.5839,7.5839,300400.0
2009-10-01 15:25:00,10.02,10.02,10.0,10.02,209200.0,7.5839,7.5839,7.5687,7.5839,209200.0
2009-10-01 15:30:00,10.02,10.03,10.0,10.0,482400.0,7.5839,7.5914,7.5687,7.5687,482400.0
2009-10-01 15:35:00,10.01,10.03,10.0,10.02,237200.0,7.5763,7.5914,7.5687,7.5839,237200.0
2009-10-01 15:40:00,10.02,10.03,10.0,10.0,311600.0,7.5839,7.5914,7.5687,7.5687,311600.0
2009-10-01 15:45:00,10.01,10.04,10.0,10.03,395200.0,7.5763,7.599,7.5687,7.5914,395200.0
2009-10-01 15:50:00,10.04,10.04,9.99,9.99,984200.0,7.599,7.599,7.5612,7.5612,984200.0
2009-10-01 15:55:00,9.99,10.0,9.98,9.99,1062600.0,7.5612,7.5687,7.5536,7.5612,1062600.0
2009-10-02 09:30:00,9.87,9.94,9.82,9.87,495200.0,7.4703,7.5233,7.4325,7.4703,495200.0
2009-10-02 09:35:00,9.87,9.89,9.83,9.83,427400.0,7.4703,7.4855,7.4401,7.4401,427400.0
2009-10-02 09:40:00,9.83,9.88,9.8,9.84,376800.0,7.4401,7.4779,7.4174,7.4476,376800.0
2009-10-02 09:45:00,9.85,9.88,9.84,9.86,378600.0,7.4552,7.4779,7.4476,7.4628,378600.0
2009-10-02 09:50:00,9.87,9.88,9.85,9.87,365200.0,7.4703,7.4779,7.4552,7.4703,365200.0
2009-10-02 09:55:00,9.87,9.9,9.87,9.88,169800.0,7.4703,7.4931,7.4703,7.4779,169800.0
2009-10-02 10:00:00,9.88,9.92,9.86,9.9,354800.0,7.4779,7.5082,7.4628,7.4931,354800.0
2009-10-02 10:05:00,9.9,9.92,9.87,9.9,205800.0,7.4931,7.5082,7.4703,7.4931,205800.0
2009-10-02 10:10:00,9.9,9.94,9.9,9.93,564200.0,7.4931,7.5233,7.4931,7.5158,564200.0
2009-10-02 10:15:00,9.93,9.97,9.92,9.93,374400.0,7.5158,7.546,7.5082,7.5158,374400.0
2009-10-02 10:20:00,9.94,9.97,9.94,9.97,204200.0,7.5233,7.546,7.5233,7.546,204200.0
2009-10-02 10:25:00,9.97,9.99,9.97,9.99,181400.0,7.546,7.5612,7.546,7.5612,181400.0
2009-10-02 10:30:00,9.99,10.02,9.97,10.01,217800.0,7.5612,7.5839,7.546,7.5763,217800.0
2009-10-02 10:35:00,10.01,10.04,10.01,10.03,306200.0,7.5763,7.599,7.5763,7.5914,306200.0
2009-10-02 10:40:00,10.02,10.03,9.99,10.01,225200.0,7.5839,7.5914,7.5612,7.5763,225200.0
2009-10-02 10:45:00,10.01,10.01,9.97,9.97,319800.0,7.5763,7.5763,7.546,7.546,319800.0
2009-10-02 10:50:00,9.97,9.99,9.96,9.97,318400.0,7.546,7.5612,7.5385,7.546,318400.0
2009-10-02 10:55:00,9.97,9.99,9.97,9.97,240800.0,7.546,7.5612,7.546,7.546,240800.0
2009-10-02 11:00:00,9.97,9.99,9.97,9.99,133200.0,7.546,7.5612,7.546,7.5612,133200.0
2009-10-02 11:05:00,9.99,9.99,9.95,9.95,130000.0,7.5612,7.5612,7.5309,7.5309,130000.0
2009-10-02 11:10:00,9.95,9.96,9.94,9.95,112400.0,7.5309,7.5385,7.5233,7.5309,112400.0
2009-10-02 11:15:00,9.95,9.97,9.94,9.95,153800.0,7.5309,7.546,7.5233,7.5309,153800.0
2009-10-02 11:20:00,9.95,9.97,9.94,9.97,100000.0,7.5309,7.546,7.5233,7.546,100000.0
2009-10-02 11:25:00,9.97,9.98,9.96,9.97,144400.0,7.546,7.5536,7.5385,7.546,144400.0
2009-10-02 11:30:00,9.97,10.02,9.97,9.97,380200.0,7.546,7.5839,7.546,7.546,380200.0
2009-10-02 11:35:00,9.98,9.98,9.95,9.96,151200.0,7.5536,7.5536,7.5309,7.5385,151200.0
2009-10-02 11:40:00,9.95,9.96,9.92,9.94,344600.0,7.5309,7.5385,7.5082,7.5233,344600.0
2009-10-02 11:45:00,9.94,9.95,9.93,9.95,122600.0,7.5233,7.5309,7.5158,7.5309,122600.0
2009-10-02 11:50:00,9.95,9.96,9.95,9.95,28200.0,7.5309,7.5385,7.5309,7.5309,28200.0
2009-10-02 11:55:00,9.95,9.95,9.93,9.93,110600.0,7.5309,7.5309,7.5158,7.5158,110600.0
2009-10-02 12:00:00,9.94,9.96,9.93,9.94,57000.0,7.5233,7.5385,7.5158,7.5233,57000.0
2009-10-02 12:05:00,9.94,9.96,9.93,9.94,106800.0,7.5233,7.5385,7.5158,7.5233,106800.0
2009-10-02 12:10:00,9.94,9.95,9.93,9.93,102000.0,7.5233,7.5309,7.5158,7.5158,102000.0
2009-10-02 12:15:00,9.93,9.96,9.93,9.96,126400.0,7.5158,7.5385,7.5158,7.5385,126400.0
2009-10-02 12:20:00,9.96,9.96,9.94,9.96,96600.0,7.5385,7.5385,7.5233,7.5385,96600.0
2009-10-02 12:25:00,9.96,9.99,9.95,9.99,107400.0,7.5385,7.5612,7.5309,7.5612,107400.0
2009-10-02 12:30:00,9.99,10.01,9.99,10.0,152600.0,7.5612,7.5763,7.5612,7.5687,152600.0
2009-10-02 12:35:00,10.01,10.01,9.99,9.99,31200.0,7.5763,7.5763,7.5612,7.5612,31200.0
2009-10-02 12:40:00,9.99,10.01,9.97,9.97,135800.0,7.5612,7.5763,7.546,7.546,135800.0
2009-10-02 12:45:00,9.97,10.0,9.96,9.99,247400.0,7.546,7.5687,7.5385,7.5612,247400.0
2009-10-02 12:50:00,9.99,10.0,9.98,9.99,123800.0,7.5612,7.5687,7.5536,7.5612,123800.0
2009-10-02 12:55:00,9.99,10.02,9.99,10.02,150000.0,7.5612,7.5839,7.5612,7.5839,150000.0
2009-10-02 13:00:00,10.01,10.03,10.01,10.01,203600.0,7.5763,7.5914,7.5763,7.5763,203600.0
2009-10-02 13:05:00,10.02,10.02,10.0,10.0,43000.0,7.5839,7.5839,7.5687,7.5687,43000.0
2009-10-02 13:10:00,10.0,10.03,10.0,10.02,121800.0,7.5687,7.5914,7.5687,7.5839,121800.0
2009-10-02 13:15:00,10.03,10.03,10.02,10.02,64400.0,7.5914,7.5914,7.5839,7.5839,64400.0
2009-10-02 13:20:00,10.02,10.02,10.02,10.02,21600.0,7.5839,7.5839,7.5839,7.5839,21600.0
2009-10-02 13:25:00,10.02,10.04,10.02,10.02,179200.0,7.5839,7.599,7.5839,7.5839,179200.0
2009-10-02 13:30:00,10.03,10.04,10.02,10.03,95200.0,7.5914,7.599,7.5839,7.5914,95200.0
2009-10-02 13:35:00,10.03,10.03,10.0,10.0,153000.0,7.5914,7.5914,7.5687,7.5687,153000.0
2009-10-02 13:40:00,10.01,10.02,9.99,10.02,122000.0,7.5763,7.5839,7.5612,7.5839,122000.0
2009-10-02 13:45:00,10.02,10.03,10.01,10.02,112400.0,7.5839,7.5914,7.5763,7.5839,112400.0
2009-10-02 13:50:00,10.02,10.03,10.01,10.02,130400.0,7.5839,7.5914,7.5763,7.5839,130400.0
2009-10-02 13:55:00,10.02,10.03,10.02,10.03,149600.0,7.5839,7.5914,7.5839,7.5914,149600.0
2009-10-02 14:00:00,10.03,10.03,9.99,9.99,257200.0,7.5914,7.5914,7.5612,7.5612,257200.0
2009-10-02 14:05:00,10.0,10.01,9.99,9.99,122200.0,7.5687,7.5763,7.5612,7.5612,122200.0
2009-10-02 14:10:00,10.0,10.01,9.99,9.99,85800.0,7.5687,7.5763,7.5612,7.5612,85800.0
2009-10-02 14:15:00,9.99,10.01,9.99,10.0,99400.0,7.5612,7.5763,7.5612,7.5687,99400.0
2009-10-02 14:20:00,10.0,10.0,9.99,9.99,76400.0,7.5687,7.5687,7.5612,7.5612,76400.0
2009-10-02 14:25:00,9.99,9.99,9.99,9.99,70200.0,7.5612,7.5612,7.5612,7.5612,70200.0
2009-10-02 14:30:00,9.99,10.0,9.99,9.99,73600.0,7.5612,7.5687,7.5612,7.5612,73600.0
2009-10-02 14:35:00,9.99,9.99,9.98,9.99,62800.0,7.5612,7.5612,7.5536,7.5612,62800.0
2009-10-02 14:40:00,9.99,9.99,9.97,9.97,147600.0,7.5612,7.5612,7.546,7.546,147600.0
2009-10-02 14:45:00,9.97,9.97,9.96,9.97,126400.0,7.546,7.546,7.5385,7.546,126400.0
2009-10-02 14:50:00,9.97,9.99,9.97,9.97,125000.0,7.546,7.5612,7.546,7.546,125000.0
2009-10-02 14:55:00,9.97,9.98,9.95,9.96,228800.0,7.546,7.5536,7.5309,7.5385,228800.0
2009-10-02 15:00:00,9.96,9.97,9.94,9.95,155000.0,7.5385,7.546,7.5233,7.5309,155000.0
2009-10-02 15:05:00,9.95,9.95,9.93,9.93,618200.0,7.5309,7.5309,7.5158,7.5158,618200.0
2009-10-02 15:10:00,9.94,9.95,9.93,9.94,239400.0,7.5233,7.5309,7.5158,7.5233,239400.0
2009-10-02 15:15:00,9.94,9.94,9.9,9.9,312600.0,7.5233,7.5233,7.4931,7.4931,312600.0
2009-10-02 15:20:00,9.91,9.92,9.9,9.9,115000.0,7.5006,7.5082,7.4931,7.4931,115000.0
2009-10-02 15:25:00,9.91,9.92,9.9,9.92,78200.0,7.5006,7.5082,7.4931,7.5082,78200.0
2009-10-02 15:30:00,9.92,9.95,9.91,9.92,272600.0,7.5082,7.5309,7.5006,7.5082,272600.0
2009-10-02 15:35:00,9.92,9.92,9.9,9.91,368600.0,7.5082,7.5082,7.4931,7.5006,368600.0
2009-10-02 15:40:00,9.9,9.91,9.9,9.9,149200.0,7.4931,7.5006,7.4931,7.4931,149200.0
2009-10-02 15:45:00,9.9,9.93,9.9,9.9,348600.0,7.4931,7.5158,7.4931,7.4931,348600.0
2009-10-02 15:50:00,9.9,9.91,9.86,9.88,663200.0,7.4931,7.5006,7.4628,7.4779,663200.0
2009-10-02 15:55:00,9.88,9.88,9.87,9.87,878800.0,7.4779,7.4779,7.4703,7.4703,878800.0
2009-10-05 09:30:00,9.9,9.95,9.8,9.92,330600.0,7.4931,7.5309,7.4174,7.5082,330600.0
2009-10-05 09:35:00,9.92,9.92,9.86,9.9,303600.0,7.5082,7.5082,7.4628,7.4931,303600.0
2009-10-05 09:40:00,9.9,10.01,9.9,10.0,334400.0,7.4931,7.5763,7.4931,7.5687,334400.0
2009-10-05 09:45:00,9.99,10.02,9.97,9.99,169600.0,7.5612,7.5839,7.546,7.5612,169600.0
2009-10-05 09:50:00,9.99,10.04,9.99,10.04,135400.0,7.5612,7.599,7.5612,7.599,135400.0
2009-10-05 09:55:00,10.04,10.04,9.98,9.99,220800.0,7.599,7.599,7.5536,7.5612,220800.0
2009-10-05 10:00:00,9.99,10.04,9.99,9.99,297200.0,7.5612,7.599,7.5612,7.5612,297200.0
2009-10-05 10:05:00,9.99,10.01,9.93,9.96,176200.0,7.5612,7.5763,7.5158,7.5385,176200.0
2009-10-05 10:10:00,9.95,9.97,9.94,9.96,112400.0,7.5309,7.546,7.5233,7.5385,112400.0
2009-10-05 10:15:00,9.95,9.99,9.94,9.99,98400.0,7.5309,7.5612,7.5233,7.5612,98400.0
2009-10-05 10:20:00,9.99,9.99,9.97,9.98,83800.0,7.5612,7.5612,7.546,7.5536,83800.0
2009-10-05 10:25:00,9.98,9.99,9.97,9.99,170400.0,7.5536,7.5612,7.546,7.5612,170400.0
2009-10-05 10:30:00,9.99,10.01,9.99,9.99,67000.0,7.5612,7.5763,7.5612,7.5612,67000.0
2009-10-05 10:35:00,9.99,10.04,9.99,10.04,155400.0,7.5612,7.599,7.5612,7.599,155400.0
2009-10-05 10:40:00,10.04,10.06,10.04,10.06,133400.0,7.599,7.6142,7.599,7.6142,133400.0
2009-10-05 10:45:00,10.06,10.07,10.05,10.06,333400.0,7.6142,7.6217,7.6066,7.6142,333400.0
2009-10-05 10:50:00,10.06,10.07,10.04,10.04,434200.0,7.6142,7.6217,7.599,7.599,434200.0
2009-10-05 10:55:00,10.04,10.07,10.04,10.06,363200.0,7.599,7.6217,7.599,7.6142,363200.0
2009-10-05 11:00:00,10.06,10.06,10.05,10.06,394600.0,7.6142,7.6142,7.6066,7.6142,394600.0
2009-10-05 11:05:00,10.06,10.06,10.02,10.02,131400.0,7.6142,7.6142,7.5839,7.5839,131400.0
2009-10-05 11:10:00,10.02,10.03,10.01,10.01,124400.0,7.5839,7.5914,7.5763,7.5763,124400.0
2009-10-05 11:15:00,10.01,10.03,10.01,10.02,102600.0,7.5763,7.5914,7.5763,7.5839,102600.0
2009-10-05 11:20:00,10.03,10.03,10.01,10.02,177400.0,7.5914,7.5914,7.5763,7.5839,177400.0
2009-10-05 11:25:00,10.02,10.03,10.0,10.01,147200.0,7.5839,7.5914,7.5687,7.5763,147200.0
2009-10-05 11:30:00,10.01,10.03,10.0,10.01,120400.0,7.5763,7.5914,7.5687,7.5763,120400.0
2009-10-05 11:35:00,10.01,10.01,9.97,9.99,178000.0,7.5763,7.5763,7.546,7.5612,178000.0
2009-10-05 11:40:00,9.99,10.01,9.99,10.01,62800.0,7.5612,7.5763,7.5612,7.5763,62800.0
2009-10-05 11:45:00,10.01,10.02,10.0,10.02,82000.0,7.5763,7.5839,7.5687,7.5839,82000.0
2009-10-05 11:50:00,10.02,10.04,10.02,10.03,89400.0,7.5839,7.599,7.5839,7.5914,89400.0
2009-10-05 11:55:00,10.03,10.05,10.03,10.04,134800.0,7.5914,7.6066,7.5914,7.599,134800.0
2009-10-05 12:00:00,10.04,10.05,10.04,10.04,72200.0,7.599,7.6066,7.599,7.599,72200.0
2009-10-05 12:05:00,10.04,10.05,10.03,10.03,38800.0,7.599,7.6066,7.5914,7.5914,38800.0
2009-10-05 12:10:00,10.03,10.05,10.02,10.05,57200.0,7.5914,7.6066,7.5839,7.6066,57200.0
2009-10-05 12:15:00,10.05,10.05,10.04,10.05,69600.0,7.6066,7.6066,7.599,7.6066,69600.0
2009-10-05 12:20:00,10.05,10.06,10.05,10.06,71400.0,7.6066,7.6142,7.6066,7.6142,71400.0
2009-10-05 12:25:00,10.06,10.06,10.03,10.04,170000.0,7.6142,7.6142,7.5914,7.599,170000.0
2009-10-05 12:30:00,10.04,10.06,10.04,10.06,121400.0,7.599,7.6142,7.599,7.6142,121400.0
2009-10-05 12:35:00,10.06,10.06,10.05,10.06,148600.0,7.6142,7.6142,7.6066,7.6142,148600.0
2009-10-05 12:40:00,10.06,10.06,10.05,10.05,185400.0,7.6142,7.6142,7.6066,7.6066,185400.0
2009-10-05 12:45:00,10.06,10.06,10.05,10.06,68800.0,7.6142,7.6142,7.6066,7.6142,68800.0
2009-10-05 12:50:00,10.06,10.06,10.05,10.06,88800.0,7.6142,7.6142,7.6066,7.6142,88800.0
2009-10-05 12:55:00,10.06,10.06,10.05,10.06,110000.0,7.6142,7.6142,7.6066,7.6142,110000.0
2009-10-05 13:00:00,10.06,10.06,10.05,10.06,100200.0,7.6142,7.6142,7.6066,7.6142,100200.0
2009-10-05 13:05:00,10.06,10.06,10.06,10.06,36400.0,7.6142,7.6142,7.6142,7.6142,36400.0
2009-10-05 13:10:00,10.06,10.06,10.06,10.06,54000.0,7.6142,7.6142,7.6142,7.6142,54000.0
2009-10-05 13:15:00,10.06,10.06,10.06,10.06,24400.0,7.6142,7.6142,7.6142,7.6142,24400.0
2009-10-05 13:20:00,10.06,10.06,10.06,10.06,43400.0,7.6142,7.6142,7.6142,7.6142,43400.0
2009-10-05 13:25:00,10.06,10.06,10.06,10.06,49800.0,7.6142,7.6142,7.6142,7.6142,49800.0
2009-10-05 13:30:00,10.06,10.06,10.06,10.06,88200.0,7.6142,7.6142,7.6142,7.6142,88200.0
2009-10-05 13:35:00,10.06,10.06,10.06,10.06,60600.0,7.6142,7.6142,7.6142,7.6142,60600.0
2009-10-05 13:40:00,10.06,10.06,10.06,10.06,140400.0,7.6142,7.6142,7.6142,7.6142,140400.0
2009-10-05 13:45:00,10.06,10.06,10.06,10.06,20000.0,7.6142,7.6142,7.6142,7.6142,20000.0
2009-10-05 13:50:00,10.06,10.06,10.06,10.06,84800.0,7.6142,7.6142,7.6142,7.6142,84800.0
2009-10-05 13:55:00,10.06,10.06,10.05,10.05,199200.0,7.6142,7.6142,7.6066,7.6066,199200.0
2009-10-05 14:00:00,10.05,10.05,10.03,10.04,213400.0,7.6066,7.6066,7.5914,7.599,213400.0
2009-10-05 14:05:00,10.04,10.04,10.02,10.02,148600.0,7.599,7.599,7.5839,7.5839,148600.0
2009-10-05 14:10:00,10.02,10.03,10.01,10.02,228000.0,7.5839,7.5914,7.5763,7.5839,228000.0
2009-10-05 14:15:00,10.02,10.03,10.01,10.02,151200.0,7.5839,7.5914,7.5763,7.5839,151200.0
2009-10-05 14:20:00,10.01,10.01,9.99,9.99,312800.0,7.5763,7.5763,7.5612,7.5612,312800.0
2009-10-05 14:25:00,10.0,10.01,9.99,9.99,255000.0,7.5687,7.5763,7.5612,7.5612,255000.0
2009-10-05 14:30:00,10.0,10.02,9.99,10.01,464200.0,7.5687,7.5839,7.5612,7.5763,464200.0
2009-10-05 14:35:00,10.02,10.02,10.01,10.01,90400.0,7.5839,7.5839,7.5763,7.5763,90400.0
2009-10-05 14:40:00,10.01,10.02,9.99,10.0,421200.0,7.5763,7.5839,7.5612,7.5687,421200.0
2009-10-05 14:45:00,10.0,10.02,10.0,10.02,192000.0,7.5687,7.5839,7.5687,7.5839,192000.0
2009-10-05 14:50:00,10.02,10.03,10.02,10.03,162600.0,7.5839,7.5914,7.5839,7.5914,162600.0
2009-10-05 14:55:00,10.02,10.04,10.02,10.02,217200.0,7.5839,7.599,7.5839,7.5839,217200.0
2009-10-05 15:00:00,10.02,10.02,10.01,10.01,449400.0,7.5839,7.5839,7.5763,7.5763,449400.0
2009-10-05 15:05:00,10.01,10.03,10.01,10.03,323200.0,7.5763,7.5914,7.5763,7.5914,323200.0
2009-10-05 15:10:00,10.03,10.04,10.03,10.03,100800.0,7.5914,7.599,7.5914,7.5914,100800.0
2009-10-05 15:15:00,10.04,10.04,10.03,10.04,98600.0,7.599,7.599,7.5914,7.599,98600.0
2009-10-05 15:20:00,10.04,10.05,10.04,10.04,102400.0,7.599,7.6066,7.599,7.599,102400.0
2009-10-05 15:25:00,10.05,10.05,10.03,10.04,269800.0,7.6066,7.6066,7.5914,7.599,269800.0
2009-10-05 15:30:00,10.04,10.04,10.03,10.04,157800.0,7.599,7.599,7.5914,7.599,157800.0
2009-10-05 15:35:00,10.04,10.06,10.03,10.06,275800.0,7.599,7.6142,7.5914,7.6142,275800.0
2009-10-05 15:40:00,10.05,10.06,10.05,10.06,231400.0,7.6066,7.6142,7.6066,7.6142,231400.0
2009-10-05 15:45:00,10.05,10.06,10.05,10.06,161600.0,7.6066,7.6142,7.6066,7.6142,161600.0
2009-10-05 15:50:00,10.06,10.06,10.04,10.04,352400.0,7.6142,7.6142,7.599,7.599,352400.0
2009-10-05 15:55:00,10.04,10.05,10.03,10.03,820600.0,7.599,7.6066,7.5914,7.5914,820600.0
2009-10-06 09:30:00,10.01,10.05,9.97,10.04,698600.0,7.5763,7.6066,7.546,7.599,698600.0
2009-10-06 09:35:00,10.04,10.08,10.03,10.06,442400.0,7.599,7.6293,7.5914,7.6142,442400.0
2009-10-06 09:40:00,10.06,10.15,10.06,10.14,286000.0,7.6142,7.6823,7.6142,7.6747,286000.0
2009-10-06 09:45:00,10.14,10.15,10.13,10.13,159800.0,7.6747,7.6823,7.6671,7.6671,159800.0
2009-10-06 09:50:00,10.13,10.19,10.12,10.17,273200.0,7.6671,7.7125,7.6596,7.6974,273200.0
2009-10-06 09:55:00,10.17,10.21,10.17,10.2,287200.0,7.6974,7.7277,7.6974,7.7201,287200.0
2009-10-06 10:00:00,10.21,10.24,10.2,10.22,309400.0,7.7277,7.7504,7.7201,7.7353,309400.0
2009-10-06 10:05:00,10.22,10.25,10.22,10.24,291200.0,7.7353,7.758,7.7353,7.7504,291200.0
2009-10-06 10:10:00,10.24,10.25,10.21,10.24,254800.0,7.7504,7.758,7.7277,7.7504,254800.0
2009-10-06 10:15:00,10.24,10.29,10.24,10.29,494000.0,7.7504,7.7882,7.7504,7.7882,494000.0
2009-10-06 10:20:00,10.29,10.29,10.26,10.29,341000.0,7.7882,7.7882,7.7655,7.7882,341000.0
2009-10-06 10:25:00,10.29,10.29,10.26,10.28,646200.0,7.7882,7.7882,7.7655,7.7807,646200.0
2009-10-06 10:30:00,10.29,10.29,10.24,10.25,277400.0,7.7882,7.7882,7.7504,7.758,277400.0
2009-10-06 10:35:00,10.24,10.27,10.24,10.26,126000.0,7.7504,7.7731,7.7504,7.7655,126000.0
2009-10-06 10:40:00,10.26,10.29,10.26,10.29,235200.0,7.7655,7.7882,7.7655,7.7882,235200.0
2009-10-06 10:45:00,10.28,10.3,10.28,10.28,201000.0,7.7807,7.7958,7.7807,7.7807,201000.0
2009-10-06 10:50:00,10.28,10.3,10.27,10.29,185600.0,7.7807,7.7958,7.7731,7.7882,185600.0
2009-10-06 10:55:00,10.29,10.31,10.29,10.3,144000.0,7.7882,7.8034,7.7882,7.7958,144000.0
2009-10-06 11:00:00,10.31,10.31,10.3,10.31,605200.0,7.8034,7.8034,7.7958,7.8034,605200.0
2009-10-06 11:05:00,10.31,10.37,10.31,10.36,626400.0,7.8034,7.8488,7.8034,7.8412,626400.0
2009-10-06 11:10:00,10.36,10.37,10.34,10.34,236600.0,7.8412,7.8488,7.8261,7.8261,236600.0
2009-10-06 11:15:00,10.34,10.35,10.34,10.34,290600.0,7.8261,7.8336,7.8261,7.8261,290600.0
2009-10-06 11:20:00,10.34,10.35,10.32,10.33,336600.0,7.8261,7.8336,7.8109,7.8185,336600.0
2009-10-06 11:25:00,10.33,10.35,10.33,10.34,187800.0,7.8185,7.8336,7.8185,7.8261,187800.0
2009-10-06 11:30:00,10.34,10.35,10.33,10.34,129600.0,7.8261,7.8336,7.8185,7.8261,129600.0
2009-10-06 11:35:00,10.34,10.35,10.33,10.33,161200.0,7.8261,7.8336,7.8185,7.8185,161200.0
2009-10-06 11:40:00,10.34,10.34,10.32,10.33,180000.0,7.8261,7.8261,7.8109,7.8185,180000.0
2009-10-06 11:45:00,10.33,10.34,10.32,10.32,112400.0,7.8185,7.8261,7.8109,7.8109,112400.0
2009-10-06 11:50:00,10.32,10.34,10.31,10.34,242800.0,7.8109,7.8261,7.8034,7.8261,242800.0
2009-10-06 11:55:00,10.33,10.34,10.32,10.33,152800.0,7.8185,7.8261,7.8109,7.8185,152800.0
2009-10-06 12:00:00,10.34,10.34,10.32,10.33,99800.0,7.8261,7.8261,7.8109,7.8185,99800.0
2009-10-06 12:05:00,10.34,10.34,10.33,10.34,61800.0,7.8261,7.8261,7.8185,7.8261,61800.0
2009-10-06 12:10:00,10.34,10.34,10.31,10.32,88400.0,7.8261,7.8261,7.8034,7.8109,88400.0
2009-10-06 12:15:00,10.32,10.33,10.31,10.32,95400.0,7.8109,7.8185,7.8034,7.8109,95400.0
2009-10-06 12:20:00,10.32,10.33,10.31,10.33,103200.0,7.8109,7.8185,7.8034,7.8185,103200.0
2009-10-06 12:25:00,10.33,10.34,10.32,10.33,159600.0,7.8185,7.8261,7.8109,7.8185,159600.0
2009-10-06 12:30:00,10.34,10.34,10.33,10.34,67000.0,7.8261,7.8261,7.8185,7.8261,67000.0
2009-10-06 12:35:00,10.34,10.35,10.34,10.35,190000.0,7.8261,7.8336,7.8261,7.8336,190000.0
2009-10-06 12:40:00,10.35,10.36,10.35,10.36,141800.0,7.8336,7.8412,7.8336,7.8412,141800.0
2009-10-06 12:45:00,10.35,10.35,10.31,10.31,322800.0,7.8336,7.8336,7.8034,7.8034,322800.0
2009-10-06 12:50:00,10.31,10.31,10.29,10.3,190400.0,7.8034,7.8034,7.7882,7.7958,190400.0
2009-10-06 12:55:00,10.3,10.3,10.28,10.29,81600.0,7.7958,7.7958,7.7807,7.7882,81600.0
2009-10-06 13:00:00,10.28,10.29,10.28,10.28,112800.0,7.7807,7.7882,7.7807,7.7807,112800.0
2009-10-06 13:05:00,10.28,10.29,10.25,10.27,239800.0,7.7807,7.7882,7.758,7.7731,239800.0
2009-10-06 13:10:00,10.27,10.27,10.26,10.26,63800.0,7.7731,7.7731,7.7655,7.7655,63800.0
2009-10-06 13:15:00,10.26,10.29,10.25,10.28,193400.0,7.7655,7.7882,7.758,7.7807,193400.0
2009-10-06 13:20:00,10.28,10.29,10.28,10.29,66200.0,7.7807,7.7882,7.7807,7.7882,66200.0
2009-10-06 13:25:00,10.29,10.3,10.29,10.29,88200.0,7.7882,7.7958,7.7882,7.7882,88200.0
2009-10-06 13:30:00,10.29,10.3,10.28,10.3,209800.0,7.7882,7.7958,7.7807,7.7958,209800.0
2009-10-06 13:35:00,10.3,10.31,10.29,10.31,289800.0,7.7958,7.8034,7.7882,7.8034,289800.0
2009-10-06 13:40:00,10.31,10.31,10.25,10.25,175800.0,7.8034,7.8034,7.758,7.758,175800.0
2009-10-06 13:45:00,10.26,10.26,10.25,10.26,120400.0,7.7655,7.7655,7.758,7.7655,120400.0
2009-10-06 13:50:00,10.26,10.27,10.25,10.26,302800.0,7.7655,7.7731,7.758,7.7655,302800.0
2009-10-06 13:55:00,10.26,10.27,10.24,10.25,186600.0,7.7655,7.7731,7.7504,7.758,186600.0
2009-10-06 14:00:00,10.25,10.26,10.22,10.22,184200.0,7.758,7.7655,7.7353,7.7353,184200.0
2009-10-06 14:05:00,10.22,10.23,10.21,10.21,289200.0,7.7353,7.7428,7.7277,7.7277,289200.0
2009-10-06 14:10:00,10.21,10.22,10.21,10.21,190000.0,7.7277,7.7353,7.7277,7.7277,190000.0
2009-10-06 14:15:00,10.22,10.22,10.19,10.19,285200.0,7.7353,7.7353,7.7125,7.7125,285200.0
2009-10-06 14:20:00,10.19,10.19,10.13,10.18,688400.0,7.7125,7.7125,7.6671,7.705,688400.0
2009-10-06 14:25:00,10.18,10.19,10.16,10.16,271800.0,7.705,7.7125,7.6898,7.6898,271800.0
2009-10-06 14:30:00,10.17,10.19,10.15,10.19,228600.0,7.6974,7.7125,7.6823,7.7125,228600.0
2009-10-06 14:35:00,10.19,10.2,10.18,10.2,193200.0,7.7125,7.7201,7.705,7.7201,193200.0
2009-10-06 14:40:00,10.2,10.2,10.18,10.2,174200.0,7.7201,7.7201,7.705,7.7201,174200.0
2009-10-06 14:45:00,10.2,10.2,10.19,10.19,208200.0,7.7201,7.7201,7.7125,7.7125,208200.0
2009-10-06 14:50:00,10.2,10.21,10.18,10.21,248800.0,7.7201,7.7277,7.705,7.7277,248800.0
2009-10-06 14:55:00,10.21,10.22,10.2,10.22,383200.0,7.7277,7.7353,7.7201,7.7353,383200.0
2009-10-06 15:00:00,10.21,10.22,10.21,10.21,136600.0,7.7277,7.7353,7.7277,7.7277,136600.0
2009-10-06 15:05:00,10.22,10.26,10.21,10.25,248600.0,7.7353,7.7655,7.7277,7.758,248600.0
2009-10-06 15:10:00,10.26,10.28,10.25,10.27,182800.0,7.7655,7.7807,7.758,7.7731,182800.0
2009-10-06 15:15:00,10.27,10.27,10.25,10.25,328800.0,7.7731,7.7731,7.758,7.758,328800.0
2009-10-06 15:20:00,10.25,10.26,10.24,10.24,244200.0,7.758,7.7655,7.7504,7.7504,244200.0
2009-10-06 15:25:00,10.24,10.27,10.24,10.26,174200.0,7.7504,7.7731,7.7504,7.7655,174200.0
2009-10-06 15:30:00,10.26,10.28,10.25,10.27,191000.0,7.7655,7.7807,7.758,7.7731,191000.0
2009-10-06 15:35:00,10.27,10.29,10.27,10.29,359800.0,7.7731,7.7882,7.7731,7.7882,359800.0
2009-10-06 15:40:00,10.28,10.29,10.2,10.23,573600.0,7.7807,7.7882,7.7201,7.7428,573600.0
2009-10-06 15:45:00,10.23,10.25,10.23,10.24,239400.0,7.7428,7.758,7.7428,7.7504,239400.0
2009-10-06 15:50:00,10.24,10.26,10.24,10.25,360800.0,7.7504,7.7655,7.7504,7.758,360800.0
2009-10-06 15:55:00,10.25,10.26,10.24,10.26,892200.0,7.758,7.7655,7.7504,7.7655,892200.0
2009-10-07 09:30:00,10.21,10.24,10.17,10.22,242800.0,7.7277,7.7504,7.6974,7.7353,242800.0
2009-10-07 09:35:00,10.22,10.3,10.21,10.26,463000.0,7.7353,7.7958,7.7277,7.7655,463000.0
2009-10-07 09:40:00,10.27,10.27,10.16,10.17,463000.0,7.7731,7.7731,7.6898,7.6974,463000.0
2009-10-07 09:45:00,10.17,10.2,10.12,10.13,383200.0,7.6974,7.7201,7.6596,7.6671,383200.0
2009-10-07 09:50:00,10.13,10.15,10.09,10.1,387800.0,7.6671,7.6823,7.6369,7.6444,387800.0
2009-10-07 09:55:00,10.11,10.17,10.1,10.16,401400.0,7.652,7.6974,7.6444,7.6898,401400.0
2009-10-07 10:00:00,10.17,10.19,10.15,10.19,208000.0,7.6974,7.7125,7.6823,7.7125,208000.0
2009-10-07 10:05:00,10.19,10.21,10.19,10.2,144000.0,7.7125,7.7277,7.7125,7.7201,144000.0
2009-10-07 10:10:00,10.2,10.24,10.2,10.24,220600.0,7.7201,7.7504,7.7201,7.7504,220600.0
2009-10-07 10:15:00,10.24,10.27,10.24,10.25,238600.0,7.7504,7.7731,7.7504,7.758,238600.0
2009-10-07 10:20:00,10.25,10.26,10.24,10.25,108200.0,7.758,7.7655,7.7504,7.758,108200.0
2009-10-07 10:25:00,10.25,10.27,10.24,10.26,284800.0,7.758,7.7731,7.7504,7.7655,284800.0
2009-10-07 10:30:00,10.26,10.27,10.22,10.22,295400.0,7.7655,7.7731,7.7353,7.7353,295400.0
2009-10-07 10:35:00,10.22,10.24,10.22,10.22,206600.0,7.7353,7.7504,7.7353,7.7353,206600.0
2009-10-07 10:40:00,10.22,10.22,10.21,10.21,176000.0,7.7353,7.7353,7.7277,7.7277,176000.0
2009-10-07 10:45:00,10.21,10.21,10.19,10.19,117200.0,7.7277,7.7277,7.7125,7.7125,117200.0
2009-10-07 10:50:00,10.19,10.2,10.18,10.2,116400.0,7.7125,7.7201,7.705,7.7201,116400.0
2009-10-07 10:55:00,10.2,10.21,10.19,10.2,83200.0,7.7201,7.7277,7.7125,7.7201,83200.0
2009-10-07 11:00:00,10.2,10.24,10.2,10.22,95200.0,7.7201,7.7504,7.7201,7.7353,95200.0
2009-10-07 11:05:00,10.22,10.24,10.22,10.22,77200.0,7.7353,7.7504,7.7353,7.7353,77200.0
2009-10-07 11:10:00,10.22,10.22,10.2,10.2,101600.0,7.7353,7.7353,7.7201,7.7201,101600.0
2009-10-07 11:15:00,10.2,10.21,10.18,10.19,116000.0,7.7201,7.7277,7.705,7.7125,116000.0
2009-10-07 11:20:00,10.19,10.21,10.19,10.2,64600.0,7.7125,7.7277,7.7125,7.7201,64600.0
2009-10-07 11:25:00,10.2,10.2,10.18,10.19,71200.0,7.7201,7.7201,7.705,7.7125,71200.0
2009-10-07 11:30:00,10.18,10.19,10.17,10.18,96400.0,7.705,7.7125,7.6974,7.705,96400.0
2009-10-07 11:35:00,10.18,10.18,10.17,10.18,83000.0,7.705,7.705,7.6974,7.705,83000.0
2009-10-07 11:40:00,10.18,10.2,10.18,10.2,231000.0,7.705,7.7201,7.705,7.7201,231000.0
2009-10-07 11:45:00,10.2,10.22,10.2,10.22,274800.0,7.7201,7.7353,7.7201,7.7353,274800.0
2009-10-07 11:50:00,10.22,10.24,10.22,10.22,206600.0,7.7353,7.7504,7.7353,7.7353,206600.0
2009-10-07 11:55:00,10.22,10.22,10.18,10.2,143200.0,7.7353,7.7353,7.705,7.7201,143200.0
2009-10-07 12:00:00,10.19,10.21,10.18,10.19,317800.0,7.7125,7.7277,7.705,7.7125,317800.0
2009-10-07 12:05:00,10.19,10.21,10.18,10.21,404600.0,7.7125,7.7277,7.705,7.7277,404600.0
2009-10-07 12:10:00,10.21,10.22,10.2,10.21,237600.0,7.7277,7.7353,7.7201,7.7277,237600.0
2009-10-07 12:15:00,10.21,10.22,10.2,10.2,57600.0,7.7277,7.7353,7.7201,7.7201,57600.0
2009-10-07 12:20:00,10.2,10.21,10.19,10.2,71800.0,7.7201,7.7277,7.7125,7.7201,71800.0
2009-10-07 12:25:00,10.2,10.21,10.2,10.21,142200.0,7.7201,7.7277,7.7201,7.7277,142200.0
2009-10-07 12:30:00,10.21,10.21,10.18,10.18,178600.0,7.7277,7.7277,7.705,7.705,178600.0
2009-10-07 12:35:00,10.18,10.19,10.17,10.17,148400.0,7.705,7.7125,7.6974,7.6974,148400.0
2009-10-07 12:40:00,10.18,10.18,10.17,10.17,60600.0,7.705,7.705,7.6974,7.6974,60600.0
2009-10-07 12:45:00,10.17,10.17,10.17,10.17,49600.0,7.6974,7.6974,7.6974,7.6974,49600.0
2009-10-07 12:50:00,10.17,10.19,10.17,10.18,65600.0,7.6974,7.7125,7.6974,7.705,65600.0
2009-10-07 12:55:00,10.18,10.18,10.17,10.18,81800.0,7.705,7.705,7.6974,7.705,81800.0
2009-10-07 13:00:00,10.18,10.19,10.17,10.18,77800.0,7.705,7.7125,7.6974,7.705,77800.0
2009-10-07 13:05:00,10.18,10.18,10.16,10.16,107800.0,7.705,7.705,7.6898,7.6898,107800.0
2009-10-07 13:10:00,10.17,10.17,10.15,10.15,45600.0,7.6974,7.6974,7.6823,7.6823,45600.0
2009-10-07 13:15:00,10.16,10.18,10.15,10.17,110600.0,7.6898,7.705,7.6823,7.6974,110600.0
2009-10-07 13:20:00,10.17,10.18,10.16,10.16,73000.0,7.6974,7.705,7.6898,7.6898,73000.0
2009-10-07 13:25:00,10.16,10.18,10.16,10.18,86600.0,7.6898,7.705,7.6898,7.705,86600.0
2009-10-07 13:30:00,10.18,10.18,10.15,10.15,147200.0,7.705,7.705,7.6823,7.6823,147200.0
2009-10-07 13:35:00,10.15,10.18,10.15,10.18,66200.0,7.6823,7.705,7.6823,7.705,66200.0
2009-10-07 13:40:00,10.18,10.18,10.15,10.15,214000.0,7.705,7.705,7.6823,7.6823,214000.0
2009-10-07 13:45:00,10.16,10.17,10.15,10.15,121600.0,7.6898,7.6974,7.6823,7.6823,121600.0
2009-10-07 13:50:00,10.16,10.16,10.15,10.16,90600.0,7.6898,7.6898,7.6823,7.6898,90600.0
2009-10-07 13:55:00,10.16,10.17,10.15,10.15,96000.0,7.6898,7.6974,7.6823,7.6823,96000.0
2009-10-07 14:00:00,10.16,10.16,10.13,10.15,154000.0,7.6898,7.6898,7.6671,7.6823,154000.0
2009-10-07 14:05:00,10.15,10.15,10.13,10.13,75400.0,7.6823,7.6823,7.6671,7.6671,75400.0
2009-10-07 14:10:00,10.14,10.15,10.13,10.14,141400.0,7.6747,7.6823,7.6671,7.6747,141400.0
2009-10-07 14:15:00,10.14,10.15,10.13,10.15,73000.0,7.6747,7.6823,7.6671,7.6823,73000.0
2009-10-07 14:20:00,10.14,10.15,10.12,10.12,162800.0,7.6747,7.6823,7.6596,7.6596,162800.0
2009-10-07 14:25:00,10.12,10.13,10.12,10.13,80000.0,7.6596,7.6671,7.6596,7.6671,80000.0
2009-10-07 14:30:00,10.13,10.13,10.12,10.13,99200.0,7.6671,7.6671,7.6596,7.6671,99200.0
2009-10-07 14:35:00,10.13,10.13,10.12,10.13,109200.0,7.6671,7.6671,7.6596,7.6671,109200.0
2009-10-07 14:40:00,10.13,10.13,10.12,10.13,113800.0,7.6671,7.6671,7.6596,7.6671,113800.0
2009-10-07 14:45:00,10.13,10.15,10.13,10.15,121000.0,7.6671,7.6823,7.6671,7.6823,121000.0
2009-10-07 14:50:00,10.15,10.16,10.14,10.14,136200.0,7.6823,7.6898,7.6747,7.6747,136200.0
2009-10-07 14:55:00,10.15,10.15,10.14,10.15,64400.0,7.6823,7.6823,7.6747,7.6823,64400.0
2009-10-07 15:00:00,10.15,10.15,10.13,10.15,127600.0,7.6823,7.6823,7.6671,7.6823,127600.0
2009-10-07 15:05:00,10.15,10.17,10.14,10.17,137400.0,7.6823,7.6974,7.6747,7.6974,137400.0
2009-10-07 15:10:00,10.17,10.18,10.16,10.17,280000.0,7.6974,7.705,7.6898,7.6974,280000.0
2009-10-07 15:15:00,10.17,10.17,10.15,10.16,167600.0,7.6974,7.6974,7.6823,7.6898,167600.0
2009-10-07 15:20:00,10.15,10.17,10.14,10.15,257000.0,7.6823,7.6974,7.6747,7.6823,257000.0
2009-10-07 15:25:00,10.15,10.18,10.15,10.17,209200.0,7.6823,7.705,7.6823,7.6974,209200.0
2009-10-07 15:30:00,10.17,10.18,10.17,10.17,101000.0,7.6974,7.705,7.6974,7.6974,101000.0
2009-10-07 15:35:00,10.17,10.2,10.17,10.19,239200.0,7.6974,7.7201,7.6974,7.7125,239200.0
2009-10-07 15:40:00,10.2,10.2,10.18,10.18,172400.0,7.7201,7.7201,7.705,7.705,172400.0
2009-10-07 15:45:00,10.18,10.19,10.18,10.19,171600.0,7.705,7.7125,7.705,7.7125,171600.0
2009-10-07 15:50:00,10.19,10.19,10.17,10.18,251800.0,7.7125,7.7125,7.6974,7.705,251800.0
2009-10-07 15:55:00,10.18,10.2,10.18,10.2,598800.0,7.705,7.7201,7.705,7.7201,598800.0
2009-10-08 09:30:00,10.23,10.29,10.19,10.25,446000.0,7.7428,7.7882,7.7125,7.758,446000.0
2009-10-08 09:35:00,10.25,10.38,10.25,10.37,390800.0,7.758,7.8564,7.758,7.8488,390800.0
2009-10-08 09:40:00,10.37,10.4,10.37,10.38,327600.0,7.8488,7.8715,7.8488,7.8564,327600.0
2009-10-08 09:45:00,10.38,10.4,10.34,10.36,694800.0,7.8564,7.8715,7.8261,7.8412,694800.0
2009-10-08 09:50:00,10.35,10.36,10.3,10.33,376600.0,7.8336,7.8412,7.7958,7.8185,376600.0
2009-10-08 09:55:00,10.33,10.35,10.32,10.34,311400.0,7.8185,7.8336,7.8109,7.8261,311400.0
2009-10-08 10:00:00,10.34,10.34,10.3,10.32,185000.0,7.8261,7.8261,7.7958,7.8109,185000.0
2009-10-08 10:05:00,10.32,10.33,10.27,10.29,362800.0,7.8109,7.8185,7.7731,7.7882,362800.0
2009-10-08 10:10:00,10.3,10.31,10.29,10.31,159600.0,7.7958,7.8034,7.7882,7.8034,159600.0
2009-10-08 10:15:00,10.31,10.33,10.31,10.31,137800.0,7.8034,7.8185,7.8034,7.8034,137800.0
2009-10-08 10:20:00,10.31,10.31,10.28,10.3,274200.0,7.8034,7.8034,7.7807,7.7958,274200.0
2009-10-08 10:25:00,10.31,10.31,10.3,10.31,240400.0,7.8034,7.8034,7.7958,7.8034,240400.0
2009-10-08 10:30:00,10.31,10.32,10.3,10.31,179800.0,7.8034,7.8109,7.7958,7.8034,179800.0
2009-10-08 10:35:00,10.31,10.33,10.31,10.32,167600.0,7.8034,7.8185,7.8034,7.8109,167600.0
2009-10-08 10:40:00,10.32,10.33,10.31,10.31,160600.0,7.8109,7.8185,7.8034,7.8034,160600.0
2009-10-08 10:45:00,10.31,10.32,10.3,10.3,176200.0,7.8034,7.8109,7.7958,7.7958,176200.0
2009-10-08 10:50:00,10.31,10.31,10.3,10.31,88000.0,7.8034,7.8034,7.7958,7.8034,88000.0
2009-10-08 10:55:00,10.31,10.34,10.31,10.34,109600.0,7.8034,7.8261,7.8034,7.8261,109600.0
2009-10-08 11:00:00,10.34,10.35,10.33,10.34,125200.0,7.8261,7.8336,7.8185,7.8261,125200.0
2009-10-08 11:05:00,10.34,10.36,10.34,10.36,97400.0,7.8261,7.8412,7.8261,7.8412,97400.0
2009-10-08 11:10:00,10.35,10.37,10.35,10.37,135200.0,7.8336,7.8488,7.8336,7.8488,135200.0
2009-10-08 11:15:00,10.37,10.38,10.35,10.38,194400.0,7.8488,7.8564,7.8336,7.8564,194400.0
2009-10-08 11:20:00,10.38,10.42,10.37,10.41,253600.0,7.8564,7.8866,7.8488,7.8791,253600.0
2009-10-08 11:25:00,10.42,10.44,10.4,10.43,197000.0,7.8866,7.9018,7.8715,7.8942,197000.0
2009-10-08 11:30:00,10.44,10.47,10.43,10.45,237400.0,7.9018,7.9245,7.8942,7.9093,237400.0
2009-10-08 11:35:00,10.45,10.48,10.45,10.47,274600.0,7.9093,7.932,7.9093,7.9245,274600.0
2009-10-08 11:40:00,10.48,10.49,10.47,10.48,317800.0,7.932,7.9396,7.9245,7.932,317800.0
2009-10-08 11:45:00,10.47,10.49,10.45,10.45,112000.0,7.9245,7.9396,7.9093,7.9093,112000.0
2009-10-08 11:50:00,10.46,10.47,10.45,10.46,126200.0,7.9169,7.9245,7.9093,7.9169,126200.0
2009-10-08 11:55:00,10.46,10.47,10.46,10.47,92800.0,7.9169,7.9245,7.9169,7.9245,92800.0
2009-10-08 12:00:00,10.47,10.47,10.45,10.46,90400.0,7.9245,7.9245,7.9093,7.9169,90400.0
2009-10-08 12:05:00,10.46,10.46,10.43,10.43,76600.0,7.9169,7.9169,7.8942,7.8942,76600.0
2009-10-08 12:10:00,10.43,10.44,10.43,10.43,124600.0,7.8942,7.9018,7.8942,7.8942,124600.0
2009-10-08 12:15:00,10.43,10.44,10.42,10.42,191000.0,7.8942,7.9018,7.8866,7.8866,191000.0
2009-10-08 12:20:00,10.42,10.44,10.42,10.43,237400.0,7.8866,7.9018,7.8866,7.8942,237400.0
2009-10-08 12:25:00,10.43,10.43,10.42,10.42,301200.0,7.8942,7.8942,7.8866,7.8866,301200.0
2009-10-08 12:30:00,10.42,10.42,10.4,10.4,228000.0,7.8866,7.8866,7.8715,7.8715,228000.0
2009-10-08 12:35:00,10.4,10.41,10.38,10.38,170600.0,7.8715,7.8791,7.8564,7.8564,170600.0
2009-10-08 12:40:00,10.38,10.4,10.38,10.4,538400.0,7.8564,7.8715,7.8564,7.8715,538400.0
2009-10-08 12:45:00,10.39,10.4,10.38,10.38,204200.0,7.8639,7.8715,7.8564,7.8564,204200.0
2009-10-08 12:50:00,10.38,10.38,10.38,10.38,167000.0,7.8564,7.8564,7.8564,7.8564,167000.0
2009-10-08 12:55:00,10.38,10.38,10.37,10.38,114400.0,7.8564,7.8564,7.8488,7.8564,114400.0
2009-10-08 13:00:00,10.38,10.38,10.36,10.36,243600.0,7.8564,7.8564,7.8412,7.8412,243600.0
2009-10-08 13:05:00,10.37,10.37,10.33,10.34,187600.0,7.8488,7.8488,7.8185,7.8261,187600.0
2009-10-08 13:10:00,10.34,10.34,10.31,10.31,710000.0,7.8261,7.8261,7.8034,7.8034,710000.0
2009-10-08 13:15:00,10.31,10.34,10.31,10.33,215800.0,7.8034,7.8261,7.8034,7.8185,215800.0
2009-10-08 13:20:00,10.33,10.34,10.32,10.33,273800.0,7.8185,7.8261,7.8109,7.8185,273800.0
2009-10-08 13:25:00,10.33,10.33,10.32,10.33,75600.0,7.8185,7.8185,7.8109,7.8185,75600.0
2009-10-08 13:30:00,10.33,10.33,10.31,10.31,153400.0,7.8185,7.8185,7.8034,7.8034,153400.0
2009-10-08 13:35:00,10.31,10.32,10.29,10.29,217600.0,7.8034,7.8109,7.7882,7.7882,217600.0
2009-10-08 13:40:00,10.29,10.31,10.29,10.3,324200.0,7.7882,7.8034,7.7882,7.7958,324200.0
2009-10-08 13:45:00,10.3,10.3,10.28,10.29,165600.0,7.7958,7.7958,7.7807,7.7882,165600.0
2009-10-08 13:50:00,10.29,10.3,10.28,10.28,235000.0,7.7882,7.7958,7.7807,7.7807,235000.0
2009-10-08 13:55:00,10.28,10.3,10.28,10.3,216000.0,7.7807,7.7958,7.7807,7.7958,216000.0
2009-10-08 14:00:00,10.3,10.31,10.3,10.3,255000.0,7.7958,7.8034,7.7958,7.7958,255000.0
2009-10-08 14:05:00,10.31,10.31,10.29,10.29,253800.0,7.8034,7.8034,7.7882,7.7882,253800.0
2009-10-08 14:10:00,10.29,10.3,10.27,10.27,228200.0,7.7882,7.7958,7.7731,7.7731,228200.0
2009-10-08 14:15:00,10.27,10.29,10.27,10.28,124800.0,7.7731,7.7882,7.7731,7.7807,124800.0
2009-10-08 14:20:00,10.27,10.29,10.27,10.27,172200.0,7.7731,7.7882,7.7731,7.7731,172200.0
2009-10-08 14:25:00,10.28,10.28,10.25,10.27,216000.0,7.7807,7.7807,7.758,7.7731,216000.0
2009-10-08 14:30:00,10.27,10.28,10.27,10.28,129000.0,7.7731,7.7807,7.7731,7.7807,129000.0
2009-10-08 14:35:00,10.28,10.29,10.28,10.29,62800.0,7.7807,7.7882,7.7807,7.7882,62800.0
2009-10-08 14:40:00,10.28,10.29,10.27,10.28,219000.0,7.7807,7.7882,7.7731,7.7807,219000.0
2009-10-08 14:45:00,10.29,10.29,10.28,10.29,163800.0,7.7882,7.7882,7.7807,7.7882,163800.0
2009-10-08 14:50:00,10.29,10.29,10.28,10.28,125000.0,7.7882,7.7882,7.7807,7.7807,125000.0
2009-10-08 14:55:00,10.28,10.28,10.27,10.27,123800.0,7.7807,7.7807,7.7731,7.7731,123800.0
2009-10-08 15:00:00,10.27,10.3,10.27,10.29,155800.0,7.7731,7.7958,7.7731,7.7882,155800.0
2009-10-08 15:05:00,10.3,10.3,10.29,10.3,182200.0,7.7958,7.7958,7.7882,7.7958,182200.0
2009-10-08 15:10:00,10.3,10.3,10.27,10.27,319200.0,7.7958,7.7958,7.7731,7.7731,319200.0
2009-10-08 15:15:00,10.28,10.28,10.26,10.27,175000.0,7.7807,7.7807,7.7655,7.7731,175000.0
2009-10-08 15:20:00,10.27,10.28,10.27,10.27,273800.0,7.7731,7.7807,7.7731,7.7731,273800.0
2009-10-08 15:25:00,10.27,10.27,10.24,10.24,330600.0,7.7731,7.7731,7.7504,7.7504,330600.0
2009-10-08 15:30:00,10.24,10.24,10.22,10.22,629600.0,7.7504,7.7504,7.7353,7.7353,629600.0
2009-10-08 15:35:00,10.22,10.27,10.21,10.24,939600.0,7.7353,7.7731,7.7277,7.7504,939600.0
2009-10-08 15:40:00,10.24,10.26,10.24,10.25,140400.0,7.7504,7.7655,7.7504,7.758,140400.0
2009-10-08 15:45:00,10.24,10.26,10.24,10.24,359800.0,7.7504,7.7655,7.7504,7.7504,359800.0
2009-10-08 15:50:00,10.24,10.25,10.23,10.23,447600.0,7.7504,7.758,7.7428,7.7428,447600.0
2009-10-08 15:55:00,10.24,10.24,10.22,10.24,1208000.0,7.7504,7.7504,7.7353,7.7504,1208000.0
2009-10-09 09:30:00,10.19,10.22,10.11,10.12,293800.0,7.7125,7.7353,7.652,7.6596,293800.0
2009-10-09 09:35:00,10.12,10.12,10.05,10.07,299600.0,7.6596,7.6596,7.6066,7.6217,299600.0
2009-10-09 09:40:00,10.06,10.13,10.06,10.1,410800.0,7.6142,7.6671,7.6142,7.6444,410800.0
2009-10-09 09:45:00,10.11,10.16,10.1,10.15,341000.0,7.652,7.6898,7.6444,7.6823,341000.0
2009-10-09 09:50:00,10.14,10.19,10.14,10.18,217200.0,7.6747,7.7125,7.6747,7.705,217200.0
2009-10-09 09:55:00,10.19,10.25,10.18,10.24,290200.0,7.7125,7.758,7.705,7.7504,290200.0
2009-10-09 10:00:00,10.24,10.24,10.24,10.24,211600.0,7.7504,7.7504,7.7504,7.7504,211600.0
2009-10-09 10:05:00,10.24,10.25,10.24,10.25,213800.0,7.7504,7.758,7.7504,7.758,213800.0
2009-10-09 10:10:00,10.25,10.28,10.24,10.28,171400.0,7.758,7.7807,7.7504,7.7807,171400.0
2009-10-09 10:15:00,10.27,10.29,10.27,10.27,226000.0,7.7731,7.7882,7.7731,7.7731,226000.0
2009-10-09 10:20:00,10.27,10.28,10.27,10.28,138000.0,7.7731,7.7807,7.7731,7.7807,138000.0
2009-10-09 10:25:00,10.28,10.3,10.28,10.29,124400.0,7.7807,7.7958,7.7807,7.7882,124400.0
2009-10-09 10:30:00,10.28,10.31,10.28,10.31,270600.0,7.7807,7.8034,7.7807,7.8034,270600.0
2009-10-09 10:35:00,10.3,10.31,10.28,10.28,165400.0,7.7958,7.8034,7.7807,7.7807,165400.0
2009-10-09 10:40:00,10.29,10.29,10.26,10.28,154600.0,7.7882,7.7882,7.7655,7.7807,154600.0
2009-10-09 10:45:00,10.28,10.28,10.25,10.26,118000.0,7.7807,7.7807,7.758,7.7655,118000.0
2009-10-09 10:50:00,10.26,10.28,10.24,10.28,463600.0,7.7655,7.7807,7.7504,7.7807,463600.0
2009-10-09 10:55:00,10.28,10.29,10.27,10.28,121400.0,7.7807,7.7882,7.7731,7.7807,121400.0
2009-10-09 11:00:00,10.28,10.28,10.26,10.26,130000.0,7.7807,7.7807,7.7655,7.7655,130000.0
2009-10-09 11:05:00,10.26,10.27,10.24,10.25,157200.0,7.7655,7.7731,7.7504,7.758,157200.0
2009-10-09 11:10:00,10.25,10.25,10.22,10.22,177000.0,7.758,7.758,7.7353,7.7353,177000.0
2009-10-09 11:15:00,10.22,10.24,10.21,10.22,173800.0,7.7353,7.7504,7.7277,7.7353,173800.0
2009-10-09 11:20:00,10.22,10.22,10.2,10.2,139800.0,7.7353,7.7353,7.7201,7.7201,139800.0
2009-10-09 11:25:00,10.2,10.2,10.19,10.19,243200.0,7.7201,7.7201,7.7125,7.7125,243200.0
2009-10-09 11:30:00,10.19,10.19,10.17,10.18,252800.0,7.7125,7.7125,7.6974,7.705,252800.0
2009-10-09 11:35:00,10.18,10.18,10.17,10.17,125800.0,7.705,7.705,7.6974,7.6974,125800.0
2009-10-09 11:40:00,10.17,10.17,10.14,10.15,169200.0,7.6974,7.6974,7.6747,7.6823,169200.0
2009-10-09 11:45:00,10.14,10.15,10.12,10.13,116200.0,7.6747,7.6823,7.6596,7.6671,116200.0
2009-10-09 11:50:00,10.13,10.13,10.1,10.1,322000.0,7.6671,7.6671,7.6444,7.6444,322000.0
2009-10-09 11:55:00,10.1,10.11,10.09,10.1,333200.0,7.6444,7.652,7.6369,7.6444,333200.0
2009-10-09 12:00:00,10.1,10.1,10.09,10.1,207200.0,7.6444,7.6444,7.6369,7.6444,207200.0
2009-10-09 12:05:00,10.1,10.1,10.08,10.09,336600.0,7.6444,7.6444,7.6293,7.6369,336600.0
2009-10-09 12:10:00,10.09,10.11,10.09,10.11,203200.0,7.6369,7.652,7.6369,7.652,203200.0
2009-10-09 12:15:00,10.11,10.12,10.1,10.11,244800.0,7.652,7.6596,7.6444,7.652,244800.0
2009-10-09 12:20:00,10.11,10.11,10.1,10.1,134400.0,7.652,7.652,7.6444,7.6444,134400.0
2009-10-09 12:25:00,10.1,10.11,10.1,10.1,181600.0,7.6444,7.652,7.6444,7.6444,181600.0
2009-10-09 12:30:00,10.1,10.12,10.1,10.11,125400.0,7.6444,7.6596,7.6444,7.652,125400.0
2009-10-09 12:35:00,10.11,10.11,10.09,10.09,155800.0,7.652,7.652,7.6369,7.6369,155800.0
2009-10-09 12:40:00,10.09,10.1,10.09,10.1,74600.0,7.6369,7.6444,7.6369,7.6444,74600.0
2009-10-09 12:45:00,10.1,10.12,10.1,10.12,78800.0,7.6444,7.6596,7.6444,7.6596,78800.0
2009-10-09 12:50:00,10.12,10.14,10.12,10.14,132800.0,7.6596,7.6747,7.6596,7.6747,132800.0
2009-10-09 12:55:00,10.15,10.15,10.13,10.15,95800.0,7.6823,7.6823,7.6671,7.6823,95800.0
2009-10-09 13:00:00,10.15,10.16,10.15,10.15,130800.0,7.6823,7.6898,7.6823,7.6823,130800.0
2009-10-09 13:05:00,10.15,10.15,10.15,10.15,33000.0,7.6823,7.6823,7.6823,7.6823,33000.0
2009-10-09 13:10:00,10.15,10.15,10.15,10.15,44400.0,7.6823,7.6823,7.6823,7.6823,44400.0
2009-10-09 13:15:00,10.15,10.17,10.15,10.17,132800.0,7.6823,7.6974,7.6823,7.6974,132800.0
2009-10-09 13:20:00,10.17,10.19,10.17,10.18,187200.0,7.6974,7.7125,7.6974,7.705,187200.0
2009-10-09 13:25:00,10.18,10.18,10.17,10.17,83600.0,7.705,7.705,7.6974,7.6974,83600.0
2009-10-09 13:30:00,10.17,10.17,10.17,10.17,76000.0,7.6974,7.6974,7.6974,7.6974,76000.0
2009-10-09 13:35:00,10.17,10.17,10.15,10.15,71800.0,7.6974,7.6974,7.6823,7.6823,71800.0
2009-10-09 13:40:00,10.15,10.15,10.14,10.15,74600.0,7.6823,7.6823,7.6747,7.6823,74600.0
2009-10-09 13:45:00,10.14,10.15,10.13,10.14,92200.0,7.6747,7.6823,7.6671,7.6747,92200.0
2009-10-09 13:50:00,10.15,10.15,10.14,10.15,51200.0,7.6823,7.6823,7.6747,7.6823,51200.0
2009-10-09 13:55:00,10.15,10.15,10.15,10.15,62000.0,7.6823,7.6823,7.6823,7.6823,62000.0
2009-10-09 14:00:00,10.15,10.15,10.14,10.15,55200.0,7.6823,7.6823,7.6747,7.6823,55200.0
2009-10-09 14:05:00,10.14,10.15,10.13,10.13,83600.0,7.6747,7.6823,7.6671,7.6671,83600.0
2009-10-09 14:10:00,10.13,10.13,10.11,10.13,178200.0,7.6671,7.6671,7.652,7.6671,178200.0
2009-10-09 14:15:00,10.13,10.13,10.12,10.13,123800.0,7.6671,7.6671,7.6596,7.6671,123800.0
2009-10-09 14:20:00,10.13,10.14,10.13,10.13,74000.0,7.6671,7.6747,7.6671,7.6671,74000.0
2009-10-09 14:25:00,10.13,10.14,10.12,10.12,160800.0,7.6671,7.6747,7.6596,7.6596,160800.0
2009-10-09 14:30:00,10.13,10.13,10.12,10.12,95400.0,7.6671,7.6671,7.6596,7.6596,95400.0
2009-10-09 14:35:00,10.12,10.12,10.11,10.11,184200.0,7.6596,7.6596,7.652,7.652,184200.0
2009-10-09 14:40:00,10.12,10.12,10.09,10.1,239200.0,7.6596,7.6596,7.6369,7.6444,239200.0
2009-10-09 14:45:00,10.1,10.11,10.1,10.1,175200.0,7.6444,7.652,7.6444,7.6444,175200.0
2009-10-09 14:50:00,10.1,10.1,10.1,10.1,80600.0,7.6444,7.6444,7.6444,7.6444,80600.0
2009-10-09 14:55:00,10.1,10.1,10.09,10.1,114600.0,7.6444,7.6444,7.6369,7.6444,114600.0
2009-10-09 15:00:00,10.1,10.13,10.1,10.13,228200.0,7.6444,7.6671,7.6444,7.6671,228200.0
2009-10-09 15:05:00,10.13,10.15,10.13,10.14,241200.0,7.6671,7.6823,7.6671,7.6747,241200.0
2009-10-09 15:10:00,10.15,10.15,10.13,10.13,419600.0,7.6823,7.6823,7.6671,7.6671,419600.0
2009-10-09 15:15:00,10.13,10.13,10.11,10.12,210200.0,7.6671,7.6671,7.652,7.6596,210200.0
2009-10-09 15:20:00,10.12,10.13,10.11,10.12,511200.0,7.6596,7.6671,7.652,7.6596,511200.0
2009-10-09 15:25:00,10.12,10.12,10.1,10.1,290800.0,7.6596,7.6596,7.6444,7.6444,290800.0
2009-10-09 15:30:00,10.1,10.1,10.09,10.09,344000.0,7.6444,7.6444,7.6369,7.6369,344000.0
2009-10-09 15:35:00,10.09,10.11,10.09,10.1,460800.0,7.6369,7.652,7.6369,7.6444,460800.0
2009-10-09 15:40:00,10.1,10.1,10.09,10.09,511800.0,7.6444,7.6444,7.6369,7.6369,511800.0
2009-10-09 15:45:00,10.09,10.09,10.07,10.08,461800.0,7.6369,7.6369,7.6217,7.6293,461800.0
2009-10-09 15:50:00,10.08,10.1,10.08,10.1,684000.0,7.6293,7.6444,7.6293,7.6444,684000.0
2009-10-09 15:55:00,10.1,10.12,10.1,10.12,949000.0,7.6444,7.6596,7.6444,7.6596,949000.0
2009-10-12 09:30:00,10.08,10.16,10.04,10.05,363000.0,7.6293,7.6898,7.599,7.6066,363000.0
2009-10-12 09:35:00,10.05,10.12,10.05,10.1,347400.0,7.6066,7.6596,7.6066,7.6444,347400.0
2009-10-12 09:40:00,10.1,10.14,10.09,10.11,190200.0,7.6444,7.6747,7.6369,7.652,190200.0
2009-10-12 09:45:00,10.12,10.13,10.11,10.12,195800.0,7.6596,7.6671,7.652,7.6596,195800.0
2009-10-12 09:50:00,10.12,10.13,10.1,10.11,246200.0,7.6596,7.6671,7.6444,7.652,246200.0
2009-10-12 09:55:00,10.1,10.11,10.1,10.1,475200.0,7.6444,7.652,7.6444,7.6444,475200.0
2009-10-12 10:00:00,10.1,10.11,10.08,10.09,877400.0,7.6444,7.652,7.6293,7.6369,877400.0
2009-10-12 10:05:00,10.1,10.11,10.09,10.11,190000.0,7.6444,7.652,7.6369,7.652,190000.0
2009-10-12 10:10:00,10.1,10.11,10.1,10.11,178800.0,7.6444,7.652,7.6444,7.652,178800.0
2009-10-12 10:15:00,10.11,10.13,10.11,10.13,687800.0,7.652,7.6671,7.652,7.6671,687800.0
2009-10-12 10:20:00,10.13,10.13,10.12,10.13,459000.0,7.6671,7.6671,7.6596,7.6671,459000.0
2009-10-12 10:25:00,10.13,10.15,10.13,10.15,200000.0,7.6671,7.6823,7.6671,7.6823,200000.0
2009-10-12 10:30:00,10.15,10.15,10.13,10.15,219000.0,7.6823,7.6823,7.6671,7.6823,219000.0
2009-10-12 10:35:00,10.15,10.17,10.14,10.15,333800.0,7.6823,7.6974,7.6747,7.6823,333800.0
2009-10-12 10:40:00,10.15,10.17,10.15,10.15,134800.0,7.6823,7.6974,7.6823,7.6823,134800.0
2009-10-12 10:45:00,10.15,10.19,10.15,10.19,187800.0,7.6823,7.7125,7.6823,7.7125,187800.0
2009-10-12 10:50:00,10.19,10.22,10.18,10.22,167000.0,7.7125,7.7353,7.705,7.7353,167000.0
2009-10-12 10:55:00,10.22,10.24,10.22,10.22,288800.0,7.7353,7.7504,7.7353,7.7353,288800.0
2009-10-12 11:00:00,10.22,10.22,10.2,10.22,341800.0,7.7353,7.7353,7.7201,7.7353,341800.0
2009-10-12 11:05:00,10.22,10.24,10.21,10.22,330600.0,7.7353,7.7504,7.7277,7.7353,330600.0
2009-10-12 11:10:00,10.23,10.24,10.22,10.24,138800.0,7.7428,7.7504,7.7353,7.7504,138800.0
2009-10-12 11:15:00,10.24,10.27,10.24,10.27,353800.0,7.7504,7.7731,7.7504,7.7731,353800.0
2009-10-12 11:20:00,10.27,10.27,10.24,10.27,278800.0,7.7731,7.7731,7.7504,7.7731,278800.0
2009-10-12 11:25:00,10.27,10.27,10.25,10.26,87000.0,7.7731,7.7731,7.758,7.7655,87000.0
2009-10-12 11:30:00,10.26,10.26,10.24,10.24,143600.0,7.7655,7.7655,7.7504,7.7504,143600.0
2009-10-12 11:35:00,10.24,10.24,10.21,10.22,237400.0,7.7504,7.7504,7.7277,7.7353,237400.0
2009-10-12 11:40:00,10.22,10.22,10.21,10.21,70000.0,7.7353,7.7353,7.7277,7.7277,70000.0
2009-10-12 11:45:00,10.22,10.22,10.2,10.2,264400.0,7.7353,7.7353,7.7201,7.7201,264400.0
2009-10-12 11:50:00,10.2,10.21,10.19,10.2,340000.0,7.7201,7.7277,7.7125,7.7201,340000.0
2009-10-12 11:55:00,10.2,10.22,10.2,10.21,60200.0,7.7201,7.7353,7.7201,7.7277,60200.0
2009-10-12 12:00:00,10.22,10.22,10.21,10.22,59400.0,7.7353,7.7353,7.7277,7.7353,59400.0
2009-10-12 12:05:00,10.22,10.24,10.22,10.24,78600.0,7.7353,7.7504,7.7353,7.7504,78600.0
2009-10-12 12:10:00,10.24,10.25,10.22,10.24,207400.0,7.7504,7.758,7.7353,7.7504,207400.0
2009-10-12 12:15:00,10.24,10.24,10.24,10.24,64400.0,7.7504,7.7504,7.7504,7.7504,64400.0
2009-10-12 12:20:00,10.24,10.24,10.24,10.24,85800.0,7.7504,7.7504,7.7504,7.7504,85800.0
2009-10-12 12:25:00,10.24,10.24,10.22,10.22,54200.0,7.7504,7.7504,7.7353,7.7353,54200.0
2009-10-12 12:30:00,10.22,10.23,10.22,10.23,84200.0,7.7353,7.7428,7.7353,7.7428,84200.0
2009-10-12 12:35:00,10.23,10.24,10.22,10.24,72200.0,7.7428,7.7504,7.7353,7.7504,72200.0
2009-10-12 12:40:00,10.24,10.24,10.22,10.22,82600.0,7.7504,7.7504,7.7353,7.7353,82600.0
2009-10-12 12:45:00,10.22,10.22,10.22,10.22,18200.0,7.7353,7.7353,7.7353,7.7353,18200.0
2009-10-12 12:50:00,10.22,10.22,10.22,10.22,34800.0,7.7353,7.7353,7.7353,7.7353,34800.0
2009-10-12 12:55:00,10.22,10.22,10.22,10.22,15800.0,7.7353,7.7353,7.7353,7.7353,15800.0
2009-10-12 13:00:00,10.22,10.24,10.22,10.24,368000.0,7.7353,7.7504,7.7353,7.7504,368000.0
2009-10-12 13:05:00,10.24,10.24,10.23,10.24,118400.0,7.7504,7.7504,7.7428,7.7504,118400.0
2009-10-12 13:10:00,10.24,10.24,10.24,10.24,267400.0,7.7504,7.7504,7.7504,7.7504,267400.0
2009-10-12 13:15:00,10.24,10.24,10.24,10.24,68800.0,7.7504,7.7504,7.7504,7.7504,68800.0
2009-10-12 13:20:00,10.24,10.24,10.24,10.24,114400.0,7.7504,7.7504,7.7504,7.7504,114400.0
2009-10-12 13:25:00,10.24,10.24,10.24,10.24,248400.0,7.7504,7.7504,7.7504,7.7504,248400.0
2009-10-12 13:30:00,10.24,10.24,10.22,10.22,282200.0,7.7504,7.7504,7.7353,7.7353,282200.0
2009-10-12 13:35:00,10.22,10.23,10.22,10.22,82400.0,7.7353,7.7428,7.7353,7.7353,82400.0
2009-10-12 13:40:00,10.22,10.22,10.22,10.22,165000.0,7.7353,7.7353,7.7353,7.7353,165000.0
2009-10-12 13:45:00,10.22,10.23,10.22,10.22,152400.0,7.7353,7.7428,7.7353,7.7353,152400.0
2009-10-12 13:50:00,10.22,10.25,10.22,10.24,623200.0,7.7353,7.758,7.7353,7.7504,623200.0
2009-10-12 13:55:00,10.24,10.26,10.24,10.26,226000.0,7.7504,7.7655,7.7504,7.7655,226000.0
2009-10-12 14:00:00,10.25,10.26,10.24,10.24,115600.0,7.758,7.7655,7.7504,7.7504,115600.0
2009-10-12 14:05:00,10.24,10.24,10.22,10.22,223400.0,7.7504,7.7504,7.7353,7.7353,223400.0
2009-10-12 14:10:00,10.22,10.22,10.19,10.19,94400.0,7.7353,7.7353,7.7125,7.7125,94400.0
2009-10-12 14:15:00,10.19,10.2,10.17,10.18,146600.0,7.7125,7.7201,7.6974,7.705,146600.0
2009-10-12 14:20:00,10.18,10.19,10.15,10.17,181600.0,7.705,7.7125,7.6823,7.6974,181600.0
2009-10-12 14:25:00,10.17,10.17,10.14,10.15,399600.0,7.6974,7.6974,7.6747,7.6823,399600.0
2009-10-12 14:30:00,10.15,10.16,10.13,10.15,564200.0,7.6823,7.6898,7.6671,7.6823,564200.0
2009-10-12 14:35:00,10.15,10.15,10.13,10.14,237800.0,7.6823,7.6823,7.6671,7.6747,237800.0
2009-10-12 14:40:00,10.13,10.15,10.13,10.13,223800.0,7.6671,7.6823,7.6671,7.6671,223800.0
2009-10-12 14:45:00,10.13,10.15,10.13,10.15,341400.0,7.6671,7.6823,7.6671,7.6823,341400.0
2009-10-12 14:50:00,10.15,10.15,10.12,10.13,653000.0,7.6823,7.6823,7.6596,7.6671,653000.0
2009-10-12 14:55:00,10.13,10.15,10.12,10.15,279000.0,7.6671,7.6823,7.6596,7.6823,279000.0
2009-10-12 15:00:00,10.15,10.16,10.15,10.15,822200.0,7.6823,7.6898,7.6823,7.6823,822200.0
2009-10-12 15:05:00,10.15,10.15,10.14,10.14,105000.0,7.6823,7.6823,7.6747,7.6747,105000.0
2009-10-12 15:10:00,10.14,10.15,10.14,10.15,110600.0,7.6747,7.6823,7.6747,7.6823,110600.0
2009-10-12 15:15:00,10.15,10.15,10.14,10.15,108600.0,7.6823,7.6823,7.6747,7.6823,108600.0
2009-10-12 15:20:00,10.15,10.18,10.15,10.18,219400.0,7.6823,7.705,7.6823,7.705,219400.0
2009-10-12 15:25:00,10.18,10.18,10.17,10.17,195000.0,7.705,7.705,7.6974,7.6974,195000.0
2009-10-12 15:30:00,10.17,10.19,10.17,10.19,142200.0,7.6974,7.7125,7.6974,7.7125,142200.0
2009-10-12 15:35:00,10.19,10.2,10.18,10.19,186600.0,7.7125,7.7201,7.705,7.7125,186600.0
2009-10-12 15:40:00,10.19,10.2,10.18,10.2,280400.0,7.7125,7.7201,7.705,7.7201,280400.0
2009-10-12 15:45:00,10.2,10.2,10.19,10.19,216600.0,7.7201,7.7201,7.7125,7.7125,216600.0
2009-10-12 15:50:00,10.19,10.2,10.19,10.2,382800.0,7.7125,7.7201,7.7125,7.7201,382800.0
2009-10-12 15:55:00,10.2,10.2,10.18,10.18,879800.0,7.7201,7.7201,7.705,7.705,879800.0
2009-10-13 09:30:00,10.22,10.22,10.13,10.16,225000.0,7.7353,7.7353,7.6671,7.6898,225000.0
2009-10-13 09:35:00,10.16,10.19,10.15,10.17,107000.0,7.6898,7.7125,7.6823,7.6974,107000.0
2009-10-13 09:40:00,10.17,10.18,10.08,10.09,195400.0,7.6974,7.705,7.6293,7.6369,195400.0
2009-10-13 09:45:00,10.09,10.13,10.09,10.12,175400.0,7.6369,7.6671,7.6369,7.6596,175400.0
2009-10-13 09:50:00,10.12,10.15,10.11,10.11,158000.0,7.6596,7.6823,7.652,7.652,158000.0
2009-10-13 09:55:00,10.11,10.12,10.09,10.1,95400.0,7.652,7.6596,7.6369,7.6444,95400.0
2009-10-13 10:00:00,10.1,10.1,10.05,10.06,163000.0,7.6444,7.6444,7.6066,7.6142,163000.0
2009-10-13 10:05:00,10.05,10.06,10.03,10.04,478400.0,7.6066,7.6142,7.5914,7.599,478400.0
2009-10-13 10:10:00,10.04,10.06,10.02,10.06,314000.0,7.599,7.6142,7.5839,7.6142,314000.0
2009-10-13 10:15:00,10.06,10.08,10.05,10.06,220200.0,7.6142,7.6293,7.6066,7.6142,220200.0
2009-10-13 10:20:00,10.06,10.08,10.05,10.06,243400.0,7.6142,7.6293,7.6066,7.6142,243400.0
2009-10-13 10:25:00,10.05,10.08,10.05,10.08,317600.0,7.6066,7.6293,7.6066,7.6293,317600.0
2009-10-13 10:30:00,10.08,10.1,10.07,10.09,138800.0,7.6293,7.6444,7.6217,7.6369,138800.0
2009-10-13 10:35:00,10.09,10.1,10.08,10.08,55600.0,7.6369,7.6444,7.6293,7.6293,55600.0
2009-10-13 10:40:00,10.08,10.1,10.08,10.1,222800.0,7.6293,7.6444,7.6293,7.6444,222800.0
2009-10-13 10:45:00,10.1,10.11,10.09,10.1,112200.0,7.6444,7.652,7.6369,7.6444,112200.0
2009-10-13 10:50:00,10.1,10.11,10.09,10.1,140200.0,7.6444,7.652,7.6369,7.6444,140200.0
2009-10-13 10:55:00,10.1,10.14,10.1,10.12,402400.0,7.6444,7.6747,7.6444,7.6596,402400.0
2009-10-13 11:00:00,10.12,10.12,10.11,10.12,59400.0,7.6596,7.6596,7.652,7.6596,59400.0
2009-10-13 11:05:00,10.12,10.12,10.08,10.09,453200.0,7.6596,7.6596,7.6293,7.6369,453200.0
2009-10-13 11:10:00,10.09,10.11,10.08,10.1,361400.0,7.6369,7.652,7.6293,7.6444,361400.0
2009-10-13 11:15:00,10.1,10.12,10.09,10.12,557200.0,7.6444,7.6596,7.6369,7.6596,557200.0
2009-10-13 11:20:00,10.11,10.12,10.08,10.09,180000.0,7.652,7.6596,7.6293,7.6369,180000.0
2009-10-13 11:25:00,10.09,10.1,10.08,10.1,116800.0,7.6369,7.6444,7.6293,7.6444,116800.0
2009-10-13 11:30:00,10.1,10.12,10.09,10.11,156600.0,7.6444,7.6596,7.6369,7.652,156600.0
2009-10-13 11:35:00,10.1,10.11,10.09,10.1,109000.0,7.6444,7.652,7.6369,7.6444,109000.0
2009-10-13 11:40:00,10.11,10.15,10.11,10.14,226600.0,7.652,7.6823,7.652,7.6747,226600.0
2009-10-13 11:45:00,10.15,10.15,10.12,10.12,195400.0,7.6823,7.6823,7.6596,7.6596,195400.0
2009-10-13 11:50:00,10.12,10.15,10.12,10.14,143400.0,7.6596,7.6823,7.6596,7.6747,143400.0
2009-10-13 11:55:00,10.14,10.15,10.13,10.13,132000.0,7.6747,7.6823,7.6671,7.6671,132000.0
2009-10-13 12:00:00,10.13,10.15,10.13,10.15,128400.0,7.6671,7.6823,7.6671,7.6823,128400.0
2009-10-13 12:05:00,10.15,10.15,10.13,10.13,93600.0,7.6823,7.6823,7.6671,7.6671,93600.0
2009-10-13 12:10:00,10.13,10.16,10.13,10.15,168600.0,7.6671,7.6898,7.6671,7.6823,168600.0
2009-10-13 12:15:00,10.15,10.15,10.14,10.14,33800.0,7.6823,7.6823,7.6747,7.6747,33800.0
2009-10-13 12:20:00,10.14,10.14,10.12,10.13,75600.0,7.6747,7.6747,7.6596,7.6671,75600.0
2009-10-13 12:25:00,10.13,10.13,10.11,10.11,79800.0,7.6671,7.6671,7.652,7.652,79800.0
2009-10-13 12:30:00,10.11,10.11,10.09,10.1,58600.0,7.652,7.652,7.6369,7.6444,58600.0
2009-10-13 12:35:00,10.1,10.1,10.09,10.09,67200.0,7.6444,7.6444,7.6369,7.6369,67200.0
2009-10-13 12:40:00,10.09,10.09,10.08,10.08,51800.0,7.6369,7.6369,7.6293,7.6293,51800.0
2009-10-13 12:45:00,10.08,10.08,10.08,10.08,40400.0,7.6293,7.6293,7.6293,7.6293,40400.0
2009-10-13 12:50:00,10.08,10.09,10.08,10.09,97200.0,7.6293,7.6369,7.6293,7.6369,97200.0
2009-10-13 12:55:00,10.09,10.09,10.08,10.08,28800.0,7.6369,7.6369,7.6293,7.6293,28800.0
2009-10-13 13:00:00,10.08,10.09,10.08,10.09,53600.0,7.6293,7.6369,7.6293,7.6369,53600.0
2009-10-13 13:05:00,10.09,10.1,10.09,10.1,51600.0,7.6369,7.6444,7.6369,7.6444,51600.0
2009-10-13 13:10:00,10.1,10.11,10.1,10.1,58400.0,7.6444,7.652,7.6444,7.6444,58400.0
2009-10-13 13:15:00,10.1,10.11,10.09,10.09,151200.0,7.6444,7.652,7.6369,7.6369,151200.0
2009-10-13 13:20:00,10.09,10.1,10.08,10.08,121400.0,7.6369,7.6444,7.6293,7.6293,121400.0
2009-10-13 13:25:00,10.08,10.09,10.08,10.08,59600.0,7.6293,7.6369,7.6293,7.6293,59600.0
2009-10-13 13:30:00,10.09,10.09,10.08,10.08,54200.0,7.6369,7.6369,7.6293,7.6293,54200.0
2009-10-13 13:35:00,10.08,10.09,10.08,10.09,36600.0,7.6293,7.6369,7.6293,7.6369,36600.0
2009-10-13 13:40:00,10.08,10.1,10.08,10.1,118200.0,7.6293,7.6444,7.6293,7.6444,118200.0
2009-10-13 13:45:00,10.09,10.1,10.08,10.09,91600.0,7.6369,7.6444,7.6293,7.6369,91600.0
2009-10-13 13:50:00,10.09,10.09,10.08,10.08,88800.0,7.6369,7.6369,7.6293,7.6293,88800.0
2009-10-13 13:55:00,10.08,10.09,10.08,10.08,96600.0,7.6293,7.6369,7.6293,7.6293,96600.0
2009-10-13 14:00:00,10.08,10.08,10.08,10.08,128600.0,7.6293,7.6293,7.6293,7.6293,128600.0
2009-10-13 14:05:00,10.08,10.08,10.08,10.08,167800.0,7.6293,7.6293,7.6293,7.6293,167800.0
2009-10-13 14:10:00,10.08,10.1,10.08,10.08,177800.0,7.6293,7.6444,7.6293,7.6293,177800.0
2009-10-13 14:15:00,10.08,10.09,10.08,10.08,63800.0,7.6293,7.6369,7.6293,7.6293,63800.0
2009-10-13 14:20:00,10.08,10.09,10.08,10.09,147800.0,7.6293,7.6369,7.6293,7.6369,147800.0
2009-10-13 14:25:00,10.09,10.09,10.09,10.09,43400.0,7.6369,7.6369,7.6369,7.6369,43400.0
2009-10-13 14:30:00,10.09,10.1,10.09,10.09,86200.0,7.6369,7.6444,7.6369,7.6369,86200.0
2009-10-13 14:35:00,10.09,10.1,10.09,10.09,38000.0,7.6369,7.6444,7.6369,7.6369,38000.0
2009-10-13 14:40:00,10.09,10.1,10.08,10.09,391200.0,7.6369,7.6444,7.6293,7.6369,391200.0
2009-10-13 14:45:00,10.1,10.1,10.08,10.08,123200.0,7.6444,7.6444,7.6293,7.6293,123200.0
2009-10-13 14:50:00,10.09,10.09,10.08,10.08,108600.0,7.6369,7.6369,7.6293,7.6293,108600.0
2009-10-13 14:55:00,10.08,10.08,10.08,10.08,111000.0,7.6293,7.6293,7.6293,7.6293,111000.0
2009-10-13 15:00:00,10.08,10.1,10.08,10.1,146600.0,7.6293,7.6444,7.6293,7.6444,146600.0
2009-10-13 15:05:00,10.1,10.11,10.09,10.09,121200.0,7.6444,7.652,7.6369,7.6369,121200.0
2009-10-13 15:10:00,10.09,10.1,10.09,10.1,27600.0,7.6369,7.6444,7.6369,7.6444,27600.0
2009-10-13 15:15:00,10.1,10.13,10.09,10.11,179400.0,7.6444,7.6671,7.6369,7.652,179400.0
2009-10-13 15:20:00,10.11,10.12,10.1,10.11,107000.0,7.652,7.6596,7.6444,7.652,107000.0
2009-10-13 15:25:00,10.11,10.11,10.09,10.1,70600.0,7.652,7.652,7.6369,7.6444,70600.0
2009-10-13 15:30:00,10.09,10.1,10.09,10.1,47400.0,7.6369,7.6444,7.6369,7.6444,47400.0
2009-10-13 15:35:00,10.1,10.1,10.09,10.1,138000.0,7.6444,7.6444,7.6369,7.6444,138000.0
2009-10-13 15:40:00,10.1,10.1,10.1,10.1,66800.0,7.6444,7.6444,7.6444,7.6444,66800.0
2009-10-13 15:45:00,10.1,10.1,10.09,10.1,231800.0,7.6444,7.6444,7.6369,7.6444,231800.0
2009-10-13 15:50:00,10.1,10.1,10.08,10.09,409400.0,7.6444,7.6444,7.6293,7.6369,409400.0
2009-10-13 15:55:00,10.09,10.1,10.08,10.09,825200.0,7.6369,7.6444,7.6293,7.6369,825200.0
2009-10-14 09:30:00,10.22,10.26,10.16,10.26,551800.0,7.7353,7.7655,7.6898,7.7655,551800.0
2009-10-14 09:35:00,10.25,10.31,10.25,10.26,363600.0,7.758,7.8034,7.758,7.7655,363600.0
2009-10-14 09:40:00,10.25,10.27,10.21,10.24,289200.0,7.758,7.7731,7.7277,7.7504,289200.0
2009-10-14 09:45:00,10.24,10.24,10.18,10.18,255200.0,7.7504,7.7504,7.705,7.705,255200.0
2009-10-14 09:50:00,10.19,10.22,10.18,10.22,91600.0,7.7125,7.7353,7.705,7.7353,91600.0
2009-10-14 09:55:00,10.22,10.23,10.21,10.22,88000.0,7.7353,7.7428,7.7277,7.7353,88000.0
2009-10-14 10:00:00,10.22,10.22,10.2,10.22,170800.0,7.7353,7.7353,7.7201,7.7353,170800.0
2009-10-14 10:05:00,10.22,10.22,10.2,10.2,136000.0,7.7353,7.7353,7.7201,7.7201,136000.0
2009-10-14 10:10:00,10.2,10.21,10.2,10.21,79200.0,7.7201,7.7277,7.7201,7.7277,79200.0
2009-10-14 10:15:00,10.21,10.24,10.19,10.23,346200.0,7.7277,7.7504,7.7125,7.7428,346200.0
2009-10-14 10:20:00,10.22,10.24,10.2,10.2,224200.0,7.7353,7.7504,7.7201,7.7201,224200.0
2009-10-14 10:25:00,10.2,10.23,10.2,10.22,169800.0,7.7201,7.7428,7.7201,7.7353,169800.0
2009-10-14 10:30:00,10.22,10.24,10.22,10.24,125400.0,7.7353,7.7504,7.7353,7.7504,125400.0
2009-10-14 10:35:00,10.24,10.26,10.24,10.24,149400.0,7.7504,7.7655,7.7504,7.7504,149400.0
2009-10-14 10:40:00,10.24,10.24,10.24,10.24,84000.0,7.7504,7.7504,7.7504,7.7504,84000.0
2009-10-14 10:45:00,10.24,10.25,10.24,10.24,94800.0,7.7504,7.758,7.7504,7.7504,94800.0
2009-10-14 10:50:00,10.24,10.24,10.22,10.24,67600.0,7.7504,7.7504,7.7353,7.7504,67600.0
2009-10-14 10:55:00,10.24,10.27,10.23,10.25,438400.0,7.7504,7.7731,7.7428,7.758,438400.0
2009-10-14 11:00:00,10.25,10.28,10.25,10.26,120200.0,7.758,7.7807,7.758,7.7655,120200.0
2009-10-14 11:05:00,10.26,10.28,10.26,10.27,81200.0,7.7655,7.7807,7.7655,7.7731,81200.0
2009-10-14 11:10:00,10.27,10.28,10.27,10.28,43800.0,7.7731,7.7807,7.7731,7.7807,43800.0
2009-10-14 11:15:00,10.28,10.29,10.28,10.29,62600.0,7.7807,7.7882,7.7807,7.7882,62600.0
2009-10-14 11:20:00,10.29,10.3,10.28,10.29,56400.0,7.7882,7.7958,7.7807,7.7882,56400.0
2009-10-14 11:25:00,10.3,10.31,10.29,10.31,143800.0,7.7958,7.8034,7.7882,7.8034,143800.0
2009-10-14 11:30:00,10.31,10.34,10.31,10.33,111600.0,7.8034,7.8261,7.8034,7.8185,111600.0
2009-10-14 11:35:00,10.34,10.34,10.33,10.33,39800.0,7.8261,7.8261,7.8185,7.8185,39800.0
2009-10-14 11:40:00,10.34,10.34,10.31,10.31,248000.0,7.8261,7.8261,7.8034,7.8034,248000.0
2009-10-14 11:45:00,10.32,10.35,10.31,10.33,191000.0,7.8109,7.8336,7.8034,7.8185,191000.0
2009-10-14 11:50:00,10.33,10.34,10.33,10.33,65600.0,7.8185,7.8261,7.8185,7.8185,65600.0
2009-10-14 11:55:00,10.33,10.34,10.33,10.33,57600.0,7.8185,7.8261,7.8185,7.8185,57600.0
2009-10-14 12:00:00,10.33,10.34,10.32,10.34,187000.0,7.8185,7.8261,7.8109,7.8261,187000.0
2009-10-14 12:05:00,10.34,10.34,10.32,10.33,207600.0,7.8261,7.8261,7.8109,7.8185,207600.0
2009-10-14 12:10:00,10.33,10.33,10.32,10.33,69200.0,7.8185,7.8185,7.8109,7.8185,69200.0
2009-10-14 12:15:00,10.33,10.34,10.33,10.34,36600.0,7.8185,7.8261,7.8185,7.8261,36600.0
2009-10-14 12:20:00,10.34,10.35,10.34,10.34,75400.0,7.8261,7.8336,7.8261,7.8261,75400.0
2009-10-14 12:25:00,10.35,10.35,10.33,10.33,52600.0,7.8336,7.8336,7.8185,7.8185,52600.0
2009-10-14 12:30:00,10.33,10.34,10.33,10.34,108000.0,7.8185,7.8261,7.8185,7.8261,108000.0
2009-10-14 12:35:00,10.34,10.35,10.33,10.35,106600.0,7.8261,7.8336,7.8185,7.8336,106600.0
2009-10-14 12:40:00,10.35,10.35,10.34,10.35,43000.0,7.8336,7.8336,7.8261,7.8336,43000.0
2009-10-14 12:45:00,10.35,10.36,10.33,10.33,225400.0,7.8336,7.8412,7.8185,7.8185,225400.0
2009-10-14 12:50:00,10.33,10.34,10.33,10.33,120600.0,7.8185,7.8261,7.8185,7.8185,120600.0
2009-10-14 12:55:00,10.33,10.34,10.33,10.34,54800.0,7.8185,7.8261,7.8185,7.8261,54800.0
2009-10-14 13:00:00,10.34,10.34,10.34,10.34,48600.0,7.8261,7.8261,7.8261,7.8261,48600.0
2009-10-14 13:05:00,10.34,10.34,10.33,10.33,160200.0,7.8261,7.8261,7.8185,7.8185,160200.0
2009-10-14 13:10:00,10.33,10.35,10.33,10.34,153400.0,7.8185,7.8336,7.8185,7.8261,153400.0
2009-10-14 13:15:00,10.34,10.35,10.33,10.33,102000.0,7.8261,7.8336,7.8185,7.8185,102000.0
2009-10-14 13:20:00,10.33,10.34,10.31,10.31,206800.0,7.8185,7.8261,7.8034,7.8034,206800.0
2009-10-14 13:25:00,10.31,10.32,10.3,10.3,113400.0,7.8034,7.8109,7.7958,7.7958,113400.0
2009-10-14 13:30:00,10.3,10.31,10.28,10.28,419000.0,7.7958,7.8034,7.7807,7.7807,419000.0
2009-10-14 13:35:00,10.28,10.28,10.27,10.27,318200.0,7.7807,7.7807,7.7731,7.7731,318200.0
2009-10-14 13:40:00,10.27,10.29,10.27,10.28,101800.0,7.7731,7.7882,7.7731,7.7807,101800.0
2009-10-14 13:45:00,10.27,10.28,10.26,10.26,167000.0,7.7731,7.7807,7.7655,7.7655,167000.0
2009-10-14 13:50:00,10.26,10.27,10.25,10.26,102000.0,7.7655,7.7731,7.758,7.7655,102000.0
2009-10-14 13:55:00,10.27,10.28,10.26,10.26,145400.0,7.7731,7.7807,7.7655,7.7655,145400.0
2009-10-14 14:00:00,10.26,10.27,10.26,10.27,118600.0,7.7655,7.7731,7.7655,7.7731,118600.0
2009-10-14 14:05:00,10.27,10.28,10.27,10.28,105800.0,7.7731,7.7807,7.7731,7.7807,105800.0
2009-10-14 14:10:00,10.27,10.28,10.23,10.24,188200.0,7.7731,7.7807,7.7428,7.7504,188200.0
2009-10-14 14:15:00,10.23,10.26,10.23,10.26,105600.0,7.7428,7.7655,7.7428,7.7655,105600.0
2009-10-14 14:20:00,10.26,10.26,10.25,10.26,32200.0,7.7655,7.7655,7.758,7.7655,32200.0
2009-10-14 14:25:00,10.26,10.26,10.23,10.23,101800.0,7.7655,7.7655,7.7428,7.7428,101800.0
2009-10-14 14:30:00,10.23,10.24,10.23,10.24,72400.0,7.7428,7.7504,7.7428,7.7504,72400.0
2009-10-14 14:35:00,10.24,10.25,10.23,10.24,109000.0,7.7504,7.758,7.7428,7.7504,109000.0
2009-10-14 14:40:00,10.23,10.24,10.23,10.24,81400.0,7.7428,7.7504,7.7428,7.7504,81400.0
2009-10-14 14:45:00,10.23,10.26,10.22,10.25,150800.0,7.7428,7.7655,7.7353,7.758,150800.0
2009-10-14 14:50:00,10.26,10.26,10.24,10.24,184400.0,7.7655,7.7655,7.7504,7.7504,184400.0
2009-10-14 14:55:00,10.25,10.26,10.24,10.24,156800.0,7.758,7.7655,7.7504,7.7504,156800.0
2009-10-14 15:00:00,10.24,10.27,10.24,10.27,155000.0,7.7504,7.7731,7.7504,7.7731,155000.0
2009-10-14 15:05:00,10.27,10.28,10.27,10.28,118800.0,7.7731,7.7807,7.7731,7.7807,118800.0
2009-10-14 15:10:00,10.28,10.29,10.27,10.27,336200.0,7.7807,7.7882,7.7731,7.7731,336200.0
2009-10-14 15:15:00,10.27,10.28,10.27,10.27,146400.0,7.7731,7.7807,7.7731,7.7731,146400.0
2009-10-14 15:20:00,10.28,10.28,10.26,10.27,437200.0,7.7807,7.7807,7.7655,7.7731,437200.0
2009-10-14 15:25:00,10.27,10.3,10.27,10.29,399600.0,7.7731,7.7958,7.7731,7.7882,399600.0
2009-10-14 15:30:00,10.29,10.3,10.27,10.28,382200.0,7.7882,7.7958,7.7731,7.7807,382200.0
2009-10-14 15:35:00,10.27,10.28,10.27,10.27,255200.0,7.7731,7.7807,7.7731,7.7731,255200.0
2009-10-14 15:40:00,10.28,10.28,10.26,10.26,166600.0,7.7807,7.7807,7.7655,7.7655,166600.0
2009-10-14 15:45:00,10.27,10.27,10.26,10.26,556600.0,7.7731,7.7731,7.7655,7.7655,556600.0
2009-10-14 15:50:00,10.26,10.28,10.26,10.28,453000.0,7.7655,7.7807,7.7655,7.7807,453000.0
2009-10-14 15:55:00,10.27,10.28,10.26,10.27,762800.0,7.7731,7.7807,7.7655,7.7731,762800.0
2009-10-15 09:30:00,10.18,10.24,10.15,10.2,324800.0,7.705,7.7504,7.6823,7.7201,324800.0
2009-10-15 09:35:00,10.2,10.21,10.15,10.2,331400.0,7.7201,7.7277,7.6823,7.7201,331400.0
2009-10-15 09:40:00,10.2,10.22,10.18,10.2,286800.0,7.7201,7.7353,7.705,7.7201,286800.0
2009-10-15 09:45:00,10.2,10.24,10.2,10.24,208200.0,7.7201,7.7504,7.7201,7.7504,208200.0
2009-10-15 09:50:00,10.24,10.27,10.24,10.26,125800.0,7.7504,7.7731,7.7504,7.7655,125800.0
2009-10-15 09:55:00,10.26,10.26,10.24,10.25,263000.0,7.7655,7.7655,7.7504,7.758,263000.0
2009-10-15 10:00:00,10.24,10.25,10.22,10.24,405600.0,7.7504,7.758,7.7353,7.7504,405600.0
2009-10-15 10:05:00,10.24,10.24,10.22,10.24,230800.0,7.7504,7.7504,7.7353,7.7504,230800.0
2009-10-15 10:10:00,10.24,10.24,10.19,10.2,581000.0,7.7504,7.7504,7.7125,7.7201,581000.0
2009-10-15 10:15:00,10.19,10.22,10.19,10.21,239800.0,7.7125,7.7353,7.7125,7.7277,239800.0
2009-10-15 10:20:00,10.21,10.22,10.19,10.21,206400.0,7.7277,7.7353,7.7125,7.7277,206400.0
2009-10-15 10:25:00,10.21,10.22,10.2,10.2,109200.0,7.7277,7.7353,7.7201,7.7201,109200.0
2009-10-15 10:30:00,10.2,10.23,10.2,10.22,204200.0,7.7201,7.7428,7.7201,7.7353,204200.0
2009-10-15 10:35:00,10.22,10.22,10.2,10.21,232800.0,7.7353,7.7353,7.7201,7.7277,232800.0
2009-10-15 10:40:00,10.2,10.22,10.2,10.22,129200.0,7.7201,7.7353,7.7201,7.7353,129200.0
2009-10-15 10:45:00,10.22,10.22,10.2,10.2,256000.0,7.7353,7.7353,7.7201,7.7201,256000.0
2009-10-15 10:50:00,10.2,10.22,10.2,10.22,420200.0,7.7201,7.7353,7.7201,7.7353,420200.0
2009-10-15 10:55:00,10.22,10.23,10.22,10.22,171200.0,7.7353,7.7428,7.7353,7.7353,171200.0
2009-10-15 11:00:00,10.22,10.23,10.21,10.22,292800.0,7.7353,7.7428,7.7277,7.7353,292800.0
2009-10-15 11:05:00,10.22,10.22,10.21,10.21,238000.0,7.7353,7.7353,7.7277,7.7277,238000.0
2009-10-15 11:10:00,10.21,10.22,10.21,10.21,187200.0,7.7277,7.7353,7.7277,7.7277,187200.0
2009-10-15 11:15:00,10.21,10.21,10.19,10.19,129400.0,7.7277,7.7277,7.7125,7.7125,129400.0
2009-10-15 11:20:00,10.19,10.19,10.16,10.18,145000.0,7.7125,7.7125,7.6898,7.705,145000.0
2009-10-15 11:25:00,10.18,10.2,10.17,10.19,86800.0,7.705,7.7201,7.6974,7.7125,86800.0
2009-10-15 11:30:00,10.19,10.2,10.19,10.2,84200.0,7.7125,7.7201,7.7125,7.7201,84200.0
2009-10-15 11:35:00,10.2,10.21,10.19,10.2,147400.0,7.7201,7.7277,7.7125,7.7201,147400.0
2009-10-15 11:40:00,10.2,10.2,10.19,10.2,185400.0,7.7201,7.7201,7.7125,7.7201,185400.0
2009-10-15 11:45:00,10.2,10.21,10.19,10.2,148200.0,7.7201,7.7277,7.7125,7.7201,148200.0
2009-10-15 11:50:00,10.2,10.2,10.19,10.2,108400.0,7.7201,7.7201,7.7125,7.7201,108400.0
2009-10-15 11:55:00,10.2,10.2,10.2,10.2,64800.0,7.7201,7.7201,7.7201,7.7201,64800.0
2009-10-15 12:00:00,10.2,10.21,10.2,10.2,146000.0,7.7201,7.7277,7.7201,7.7201,146000.0
2009-10-15 12:05:00,10.2,10.21,10.2,10.2,113400.0,7.7201,7.7277,7.7201,7.7201,113400.0
2009-10-15 12:10:00,10.2,10.21,10.19,10.19,225600.0,7.7201,7.7277,7.7125,7.7125,225600.0
2009-10-15 12:15:00,10.19,10.2,10.19,10.19,32400.0,7.7125,7.7201,7.7125,7.7125,32400.0
2009-10-15 12:20:00,10.2,10.2,10.18,10.18,262400.0,7.7201,7.7201,7.705,7.705,262400.0
2009-10-15 12:25:00,10.18,10.19,10.16,10.16,80200.0,7.705,7.7125,7.6898,7.6898,80200.0
2009-10-15 12:30:00,10.16,10.18,10.16,10.18,83800.0,7.6898,7.705,7.6898,7.705,83800.0
2009-10-15 12:35:00,10.17,10.18,10.17,10.18,32000.0,7.6974,7.705,7.6974,7.705,32000.0
2009-10-15 12:40:00,10.18,10.18,10.18,10.18,23000.0,7.705,7.705,7.705,7.705,23000.0
2009-10-15 12:45:00,10.18,10.2,10.17,10.19,91600.0,7.705,7.7201,7.6974,7.7125,91600.0
2009-10-15 12:50:00,10.2,10.2,10.19,10.2,67000.0,7.7201,7.7201,7.7125,7.7201,67000.0
2009-10-15 12:55:00,10.2,10.2,10.19,10.19,89000.0,7.7201,7.7201,7.7125,7.7125,89000.0
2009-10-15 13:00:00,10.19,10.21,10.19,10.2,131000.0,7.7125,7.7277,7.7125,7.7201,131000.0
2009-10-15 13:05:00,10.2,10.2,10.2,10.2,46600.0,7.7201,7.7201,7.7201,7.7201,46600.0
2009-10-15 13:10:00,10.2,10.21,10.2,10.21,173600.0,7.7201,7.7277,7.7201,7.7277,173600.0
2009-10-15 13:15:00,10.22,10.22,10.21,10.22,140600.0,7.7353,7.7353,7.7277,7.7353,140600.0
2009-10-15 13:20:00,10.22,10.24,10.22,10.23,421000.0,7.7353,7.7504,7.7353,7.7428,421000.0
2009-10-15 13:25:00,10.24,10.25,10.23,10.24,82600.0,7.7504,7.758,7.7428,7.7504,82600.0
2009-10-15 13:30:00,10.25,10.26,10.24,10.24,107800.0,7.758,7.7655,7.7504,7.7504,107800.0
2009-10-15 13:35:00,10.24,10.26,10.24,10.25,136200.0,7.7504,7.7655,7.7504,7.758,136200.0
2009-10-15 13:40:00,10.25,10.26,10.24,10.25,133400.0,7.758,7.7655,7.7504,7.758,133400.0
2009-10-15 13:45:00,10.24,10.25,10.24,10.25,139800.0,7.7504,7.758,7.7504,7.758,139800.0
2009-10-15 13:50:00,10.25,10.25,10.24,10.25,28600.0,7.758,7.758,7.7504,7.758,28600.0
2009-10-15 13:55:00,10.25,10.26,10.24,10.26,332200.0,7.758,7.7655,7.7504,7.7655,332200.0
2009-10-15 14:00:00,10.26,10.27,10.26,10.27,79400.0,7.7655,7.7731,7.7655,7.7731,79400.0
2009-10-15 14:05:00,10.27,10.28,10.26,10.27,250800.0,7.7731,7.7807,7.7655,7.7731,250800.0
2009-10-15 14:10:00,10.27,10.28,10.26,10.26,214600.0,7.7731,7.7807,7.7655,7.7655,214600.0
2009-10-15 14:15:00,10.26,10.27,10.26,10.27,178200.0,7.7655,7.7731,7.7655,7.7731,178200.0
2009-10-15 14:20:00,10.27,10.28,10.26,10.27,326400.0,7.7731,7.7807,7.7655,7.7731,326400.0
2009-10-15 14:25:00,10.27,10.28,10.27,10.27,434000.0,7.7731,7.7807,7.7731,7.7731,434000.0
2009-10-15 14:30:00,10.28,10.29,10.27,10.29,158400.0,7.7807,7.7882,7.7731,7.7882,158400.0
2009-10-15 14:35:00,10.29,10.3,10.26,10.28,825200.0,7.7882,7.7958,7.7655,7.7807,825200.0
2009-10-15 14:40:00,10.29,10.29,10.28,10.29,154400.0,7.7882,7.7882,7.7807,7.7882,154400.0
2009-10-15 14:45:00,10.28,10.29,10.28,10.29,230600.0,7.7807,7.7882,7.7807,7.7882,230600.0
2009-10-15 14:50:00,10.29,10.31,10.29,10.3,189000.0,7.7882,7.8034,7.7882,7.7958,189000.0
2009-10-15 14:55:00,10.31,10.31,10.3,10.31,263000.0,7.8034,7.8034,7.7958,7.8034,263000.0
2009-10-15 15:00:00,10.31,10.34,10.31,10.34,419600.0,7.8034,7.8261,7.8034,7.8261,419600.0
2009-10-15 15:05:00,10.34,10.36,10.34,10.36,268800.0,7.8261,7.8412,7.8261,7.8412,268800.0
2009-10-15 15:10:00,10.36,10.37,10.35,10.36,194200.0,7.8412,7.8488,7.8336,7.8412,194200.0
2009-10-15 15:15:00,10.35,10.36,10.34,10.34,307800.0,7.8336,7.8412,7.8261,7.8261,307800.0
2009-10-15 15:20:00,10.34,10.35,10.34,10.34,165000.0,7.8261,7.8336,7.8261,7.8261,165000.0
2009-10-15 15:25:00,10.34,10.35,10.31,10.31,504000.0,7.8261,7.8336,7.8034,7.8034,504000.0
2009-10-15 15:30:00,10.31,10.32,10.31,10.32,201400.0,7.8034,7.8109,7.8034,7.8109,201400.0
2009-10-15 15:35:00,10.31,10.32,10.31,10.31,261400.0,7.8034,7.8109,7.8034,7.8034,261400.0
2009-10-15 15:40:00,10.32,10.32,10.31,10.31,287400.0,7.8109,7.8109,7.8034,7.8034,287400.0
2009-10-15 15:45:00,10.31,10.33,10.29,10.33,527600.0,7.8034,7.8185,7.7882,7.8185,527600.0
2009-10-15 15:50:00,10.33,10.34,10.32,10.33,422200.0,7.8185,7.8261,7.8109,7.8185,422200.0
2009-10-15 15:55:00,10.33,10.36,10.33,10.36,1021800.0,7.8185,7.8412,7.8185,7.8412,1021800.0
2009-10-16 09:30:00,10.24,10.34,10.23,10.26,1378800.0,7.7504,7.8261,7.7428,7.7655,1378800.0
2009-10-16 09:35:00,10.26,10.31,10.26,10.3,250400.0,7.7655,7.8034,7.7655,7.7958,250400.0
2009-10-16 09:40:00,10.3,10.33,10.28,10.28,374800.0,7.7958,7.8185,7.7807,7.7807,374800.0
2009-10-16 09:45:00,10.28,10.31,10.27,10.31,183200.0,7.7807,7.8034,7.7731,7.8034,183200.0
2009-10-16 09:50:00,10.31,10.35,10.3,10.31,262400.0,7.8034,7.8336,7.7958,7.8034,262400.0
2009-10-16 09:55:00,10.31,10.32,10.25,10.26,545800.0,7.8034,7.8109,7.758,7.7655,545800.0
2009-10-16 10:00:00,10.27,10.27,10.19,10.21,566000.0,7.7731,7.7731,7.7125,7.7277,566000.0
2009-10-16 10:05:00,10.21,10.22,10.2,10.2,875000.0,7.7277,7.7353,7.7201,7.7201,875000.0
2009-10-16 10:10:00,10.2,10.22,10.2,10.22,513000.0,7.7201,7.7353,7.7201,7.7353,513000.0
2009-10-16 10:15:00,10.22,10.24,10.21,10.22,295400.0,7.7353,7.7504,7.7277,7.7353,295400.0
2009-10-16 10:20:00,10.23,10.25,10.22,10.22,367000.0,7.7428,7.758,7.7353,7.7353,367000.0
2009-10-16 10:25:00,10.23,10.24,10.19,10.2,253000.0,7.7428,7.7504,7.7125,7.7201,253000.0
2009-10-16 10:30:00,10.2,10.21,10.19,10.2,185000.0,7.7201,7.7277,7.7125,7.7201,185000.0
2009-10-16 10:35:00,10.2,10.2,10.17,10.19,207400.0,7.7201,7.7201,7.6974,7.7125,207400.0
2009-10-16 10:40:00,10.18,10.19,10.16,10.18,298400.0,7.705,7.7125,7.6898,7.705,298400.0
2009-10-16 10:45:00,10.18,10.22,10.18,10.22,147600.0,7.705,7.7353,7.705,7.7353,147600.0
2009-10-16 10:50:00,10.22,10.22,10.2,10.2,311400.0,7.7353,7.7353,7.7201,7.7201,311400.0
2009-10-16 10:55:00,10.2,10.22,10.19,10.22,343200.0,7.7201,7.7353,7.7125,7.7353,343200.0
2009-10-16 11:00:00,10.22,10.24,10.21,10.22,139600.0,7.7353,7.7504,7.7277,7.7353,139600.0
2009-10-16 11:05:00,10.22,10.25,10.21,10.24,183800.0,7.7353,7.758,7.7277,7.7504,183800.0
2009-10-16 11:10:00,10.24,10.27,10.24,10.26,163000.0,7.7504,7.7731,7.7504,7.7655,163000.0
2009-10-16 11:15:00,10.26,10.29,10.25,10.28,278600.0,7.7655,7.7882,7.758,7.7807,278600.0
2009-10-16 11:20:00,10.28,10.28,10.25,10.26,104200.0,7.7807,7.7807,7.758,7.7655,104200.0
2009-10-16 11:25:00,10.26,10.26,10.22,10.22,169000.0,7.7655,7.7655,7.7353,7.7353,169000.0
2009-10-16 11:30:00,10.22,10.24,10.22,10.22,209200.0,7.7353,7.7504,7.7353,7.7353,209200.0
2009-10-16 11:35:00,10.22,10.24,10.22,10.24,548200.0,7.7353,7.7504,7.7353,7.7504,548200.0
2009-10-16 11:40:00,10.24,10.24,10.22,10.24,113000.0,7.7504,7.7504,7.7353,7.7504,113000.0
2009-10-16 11:45:00,10.24,10.24,10.22,10.22,60000.0,7.7504,7.7504,7.7353,7.7353,60000.0
2009-10-16 11:50:00,10.22,10.22,10.19,10.2,289400.0,7.7353,7.7353,7.7125,7.7201,289400.0
2009-10-16 11:55:00,10.2,10.24,10.2,10.23,189600.0,7.7201,7.7504,7.7201,7.7428,189600.0
2009-10-16 12:00:00,10.24,10.24,10.22,10.22,53800.0,7.7504,7.7504,7.7353,7.7353,53800.0
2009-10-16 12:05:00,10.22,10.24,10.22,10.24,67800.0,7.7353,7.7504,7.7353,7.7504,67800.0
2009-10-16 12:10:00,10.24,10.27,10.23,10.26,97400.0,7.7504,7.7731,7.7428,7.7655,97400.0
2009-10-16 12:15:00,10.26,10.27,10.26,10.27,84200.0,7.7655,7.7731,7.7655,7.7731,84200.0
2009-10-16 12:20:00,10.27,10.27,10.24,10.25,195600.0,7.7731,7.7731,7.7504,7.758,195600.0
2009-10-16 12:25:00,10.25,10.27,10.23,10.24,147800.0,7.758,7.7731,7.7428,7.7504,147800.0
2009-10-16 12:30:00,10.24,10.24,10.24,10.24,24600.0,7.7504,7.7504,7.7504,7.7504,24600.0
2009-10-16 12:35:00,10.24,10.26,10.24,10.25,62200.0,7.7504,7.7655,7.7504,7.758,62200.0
2009-10-16 12:40:00,10.25,10.27,10.25,10.26,69200.0,7.758,7.7731,7.758,7.7655,69200.0
2009-10-16 12:45:00,10.26,10.26,10.24,10.24,149200.0,7.7655,7.7655,7.7504,7.7504,149200.0
2009-10-16 12:50:00,10.24,10.27,10.24,10.26,84400.0,7.7504,7.7731,7.7504,7.7655,84400.0
2009-10-16 12:55:00,10.26,10.26,10.25,10.25,55800.0,7.7655,7.7655,7.758,7.758,55800.0
2009-10-16 13:00:00,10.25,10.26,10.25,10.25,19200.0,7.758,7.7655,7.758,7.758,19200.0
2009-10-16 13:05:00,10.25,10.25,10.24,10.24,111200.0,7.758,7.758,7.7504,7.7504,111200.0
2009-10-16 13:10:00,10.24,10.25,10.24,10.25,155200.0,7.7504,7.758,7.7504,7.758,155200.0
2009-10-16 13:15:00,10.25,10.26,10.24,10.25,96200.0,7.758,7.7655,7.7504,7.758,96200.0
2009-10-16 13:20:00,10.26,10.29,10.24,10.28,189200.0,7.7655,7.7882,7.7504,7.7807,189200.0
2009-10-16 13:25:00,10.28,10.29,10.27,10.29,164600.0,7.7807,7.7882,7.7731,7.7882,164600.0
2009-10-16 13:30:00,10.29,10.3,10.28,10.29,215200.0,7.7882,7.7958,7.7807,7.7882,215200.0
2009-10-16 13:35:00,10.29,10.31,10.28,10.3,214600.0,7.7882,7.8034,7.7807,7.7958,214600.0
2009-10-16 13:40:00,10.3,10.3,10.29,10.29,112200.0,7.7958,7.7958,7.7882,7.7882,112200.0
2009-10-16 13:45:00,10.29,10.29,10.28,10.29,138200.0,7.7882,7.7882,7.7807,7.7882,138200.0
2009-10-16 13:50:00,10.28,10.3,10.28,10.29,162200.0,7.7807,7.7958,7.7807,7.7882,162200.0
2009-10-16 13:55:00,10.28,10.29,10.28,10.28,62000.0,7.7807,7.7882,7.7807,7.7807,62000.0
2009-10-16 14:00:00,10.28,10.29,10.27,10.28,293800.0,7.7807,7.7882,7.7731,7.7807,293800.0
2009-10-16 14:05:00,10.28,10.29,10.26,10.26,127400.0,7.7807,7.7882,7.7655,7.7655,127400.0
2009-10-16 14:10:00,10.27,10.28,10.26,10.28,220400.0,7.7731,7.7807,7.7655,7.7807,220400.0
2009-10-16 14:15:00,10.28,10.28,10.26,10.27,152800.0,7.7807,7.7807,7.7655,7.7731,152800.0
2009-10-16 14:20:00,10.27,10.3,10.27,10.3,180800.0,7.7731,7.7958,7.7731,7.7958,180800.0
2009-10-16 14:25:00,10.3,10.3,10.29,10.29,73200.0,7.7958,7.7958,7.7882,7.7882,73200.0
2009-10-16 14:30:00,10.29,10.29,10.28,10.29,92800.0,7.7882,7.7882,7.7807,7.7882,92800.0
2009-10-16 14:35:00,10.29,10.3,10.28,10.3,78000.0,7.7882,7.7958,7.7807,7.7958,78000.0
2009-10-16 14:40:00,10.29,10.3,10.29,10.29,35600.0,7.7882,7.7958,7.7882,7.7882,35600.0
2009-10-16 14:45:00,10.29,10.3,10.28,10.3,102200.0,7.7882,7.7958,7.7807,7.7958,102200.0
2009-10-16 14:50:00,10.29,10.3,10.29,10.29,82400.0,7.7882,7.7958,7.7882,7.7882,82400.0
2009-10-16 14:55:00,10.29,10.29,10.28,10.29,124000.0,7.7882,7.7882,7.7807,7.7882,124000.0
2009-10-16 15:00:00,10.29,10.29,10.28,10.29,96600.0,7.7882,7.7882,7.7807,7.7882,96600.0
2009-10-16 15:05:00,10.29,10.3,10.28,10.28,71000.0,7.7882,7.7958,7.7807,7.7807,71000.0
2009-10-16 15:10:00,10.28,10.31,10.28,10.31,180200.0,7.7807,7.8034,7.7807,7.8034,180200.0
2009-10-16 15:15:00,10.31,10.31,10.28,10.29,167600.0,7.8034,7.8034,7.7807,7.7882,167600.0
2009-10-16 15:20:00,10.3,10.3,10.28,10.3,159000.0,7.7958,7.7958,7.7807,7.7958,159000.0
2009-10-16 15:25:00,10.3,10.32,10.3,10.31,257600.0,7.7958,7.8109,7.7958,7.8034,257600.0
2009-10-16 15:30:00,10.31,10.31,10.3,10.31,140400.0,7.8034,7.8034,7.7958,7.8034,140400.0
2009-10-16 15:35:00,10.31,10.33,10.31,10.31,207800.0,7.8034,7.8185,7.8034,7.8034,207800.0
2009-10-16 15:40:00,10.31,10.32,10.31,10.31,524600.0,7.8034,7.8109,7.8034,7.8034,524600.0
2009-10-16 15:45:00,10.31,10.34,10.31,10.31,527200.0,7.8034,7.8261,7.8034,7.8034,527200.0
2009-10-16 15:50:00,10.31,10.31,10.3,10.31,591000.0,7.8034,7.8034,7.7958,7.8034,591000.0
2009-10-16 15:55:00,10.31,10.33,10.29,10.33,2067800.0,7.8034,7.8185,7.7882,7.8185,2067800.0
2009-10-19 09:30:00,10.34,10.35,10.27,10.28,206200.0,7.8261,7.8336,7.7731,7.7807,206200.0
2009-10-19 09:35:00,10.28,10.33,10.28,10.33,232400.0,7.7807,7.8185,7.7807,7.8185,232400.0
2009-10-19 09:40:00,10.33,10.36,10.3,10.31,202400.0,7.8185,7.8412,7.7958,7.8034,202400.0
2009-10-19 09:45:00,10.31,10.31,10.28,10.31,223600.0,7.8034,7.8034,7.7807,7.8034,223600.0
2009-10-19 09:50:00,10.31,10.31,10.26,10.27,120400.0,7.8034,7.8034,7.7655,7.7731,120400.0
2009-10-19 09:55:00,10.26,10.27,10.25,10.27,89000.0,7.7655,7.7731,7.758,7.7731,89000.0
2009-10-19 10:00:00,10.27,10.31,10.24,10.31,225400.0,7.7731,7.8034,7.7504,7.8034,225400.0
2009-10-19 10:05:00,10.31,10.36,10.3,10.35,328600.0,7.8034,7.8412,7.7958,7.8336,328600.0
2009-10-19 10:10:00,10.35,10.4,10.34,10.38,327600.0,7.8336,7.8715,7.8261,7.8564,327600.0
2009-10-19 10:15:00,10.38,10.4,10.37,10.4,343600.0,7.8564,7.8715,7.8488,7.8715,343600.0
2009-10-19 10:20:00,10.4,10.46,10.4,10.45,325600.0,7.8715,7.9169,7.8715,7.9093,325600.0
2009-10-19 10:25:00,10.44,10.46,10.43,10.44,138400.0,7.9018,7.9169,7.8942,7.9018,138400.0
2009-10-19 10:30:00,10.44,10.47,10.42,10.42,208400.0,7.9018,7.9245,7.8866,7.8866,208400.0
2009-10-19 10:35:00,10.43,10.43,10.4,10.41,86200.0,7.8942,7.8942,7.8715,7.8791,86200.0
2009-10-19 10:40:00,10.42,10.45,10.42,10.44,115000.0,7.8866,7.9093,7.8866,7.9018,115000.0
2009-10-19 10:45:00,10.43,10.47,10.43,10.46,222200.0,7.8942,7.9245,7.8942,7.9169,222200.0
2009-10-19 10:50:00,10.46,10.49,10.46,10.49,300600.0,7.9169,7.9396,7.9169,7.9396,300600.0
2009-10-19 10:55:00,10.49,10.5,10.47,10.47,333800.0,7.9396,7.9472,7.9245,7.9245,333800.0
2009-10-19 11:00:00,10.47,10.49,10.47,10.49,296000.0,7.9245,7.9396,7.9245,7.9396,296000.0
2009-10-19 11:05:00,10.49,10.49,10.47,10.48,79600.0,7.9396,7.9396,7.9245,7.932,79600.0
2009-10-19 11:10:00,10.49,10.53,10.47,10.48,1204000.0,7.9396,7.9699,7.9245,7.932,1204000.0
2009-10-19 11:15:00,10.47,10.52,10.47,10.49,222600.0,7.9245,7.9623,7.9245,7.9396,222600.0
2009-10-19 11:20:00,10.5,10.5,10.47,10.47,119200.0,7.9472,7.9472,7.9245,7.9245,119200.0
2009-10-19 11:25:00,10.49,10.52,10.47,10.51,157600.0,7.9396,7.9623,7.9245,7.9547,157600.0
2009-10-19 11:30:00,10.51,10.53,10.51,10.52,380000.0,7.9547,7.9699,7.9547,7.9623,380000.0
2009-10-19 11:35:00,10.52,10.53,10.51,10.53,81800.0,7.9623,7.9699,7.9547,7.9699,81800.0
2009-10-19 11:40:00,10.53,10.56,10.53,10.54,164600.0,7.9699,7.9926,7.9699,7.9775,164600.0
2009-10-19 11:45:00,10.54,10.55,10.53,10.54,204200.0,7.9775,7.985,7.9699,7.9775,204200.0
2009-10-19 11:50:00,10.54,10.55,10.52,10.52,208400.0,7.9775,7.985,7.9623,7.9623,208400.0
2009-10-19 11:55:00,10.53,10.53,10.5,10.52,237400.0,7.9699,7.9699,7.9472,7.9623,237400.0
2009-10-19 12:00:00,10.52,10.52,10.49,10.49,134000.0,7.9623,7.9623,7.9396,7.9396,134000.0
2009-10-19 12:05:00,10.49,10.51,10.49,10.5,281000.0,7.9396,7.9547,7.9396,7.9472,281000.0
2009-10-19 12:10:00,10.49,10.5,10.49,10.5,176600.0,7.9396,7.9472,7.9396,7.9472,176600.0
2009-10-19 12:15:00,10.49,10.51,10.49,10.5,228600.0,7.9396,7.9547,7.9396,7.9472,228600.0
2009-10-19 12:20:00,10.5,10.51,10.49,10.5,96800.0,7.9472,7.9547,7.9396,7.9472,96800.0
2009-10-19 12:25:00,10.49,10.5,10.47,10.47,171800.0,7.9396,7.9472,7.9245,7.9245,171800.0
2009-10-19 12:30:00,10.48,10.53,10.47,10.47,172800.0,7.932,7.9699,7.9245,7.9245,172800.0
2009-10-19 12:35:00,10.47,10.48,10.47,10.47,19000.0,7.9245,7.932,7.9245,7.9245,19000.0
2009-10-19 12:40:00,10.47,10.5,10.47,10.5,92800.0,7.9245,7.9472,7.9245,7.9472,92800.0
2009-10-19 12:45:00,10.5,10.51,10.49,10.49,68400.0,7.9472,7.9547,7.9396,7.9396,68400.0
2009-10-19 12:50:00,10.49,10.49,10.48,10.49,55400.0,7.9396,7.9396,7.932,7.9396,55400.0
2009-10-19 12:55:00,10.49,10.49,10.49,10.49,22600.0,7.9396,7.9396,7.9396,7.9396,22600.0
2009-10-19 13:00:00,10.49,10.5,10.48,10.49,99200.0,7.9396,7.9472,7.932,7.9396,99200.0
2009-10-19 13:05:00,10.49,10.49,10.49,10.49,24200.0,7.9396,7.9396,7.9396,7.9396,24200.0
2009-10-19 13:10:00,10.49,10.49,10.47,10.47,101400.0,7.9396,7.9396,7.9245,7.9245,101400.0
2009-10-19 13:15:00,10.47,10.47,10.46,10.47,61400.0,7.9245,7.9245,7.9169,7.9245,61400.0
2009-10-19 13:20:00,10.47,10.47,10.45,10.45,180400.0,7.9245,7.9245,7.9093,7.9093,180400.0
2009-10-19 13:25:00,10.45,10.46,10.44,10.45,214600.0,7.9093,7.9169,7.9018,7.9093,214600.0
2009-10-19 13:30:00,10.45,10.47,10.44,10.47,182600.0,7.9093,7.9245,7.9018,7.9245,182600.0
2009-10-19 13:35:00,10.46,10.48,10.46,10.47,379000.0,7.9169,7.932,7.9169,7.9245,379000.0
2009-10-19 13:40:00,10.47,10.48,10.47,10.47,68800.0,7.9245,7.932,7.9245,7.9245,68800.0
2009-10-19 13:45:00,10.47,10.47,10.46,10.47,68800.0,7.9245,7.9245,7.9169,7.9245,68800.0
2009-10-19 13:50:00,10.47,10.47,10.47,10.47,40800.0,7.9245,7.9245,7.9245,7.9245,40800.0
2009-10-19 13:55:00,10.47,10.47,10.46,10.47,69000.0,7.9245,7.9245,7.9169,7.9245,69000.0
2009-10-19 14:00:00,10.47,10.49,10.47,10.48,79200.0,7.9245,7.9396,7.9245,7.932,79200.0
2009-10-19 14:05:00,10.48,10.49,10.48,10.48,115600.0,7.932,7.9396,7.932,7.932,115600.0
2009-10-19 14:10:00,10.48,10.5,10.47,10.49,111800.0,7.932,7.9472,7.9245,7.9396,111800.0
2009-10-19 14:15:00,10.5,10.5,10.49,10.49,252400.0,7.9472,7.9472,7.9396,7.9396,252400.0
2009-10-19 14:20:00,10.49,10.5,10.48,10.49,196800.0,7.9396,7.9472,7.932,7.9396,196800.0
2009-10-19 14:25:00,10.49,10.5,10.49,10.49,41200.0,7.9396,7.9472,7.9396,7.9396,41200.0
2009-10-19 14:30:00,10.5,10.5,10.49,10.49,84000.0,7.9472,7.9472,7.9396,7.9396,84000.0
2009-10-19 14:35:00,10.49,10.49,10.47,10.48,52400.0,7.9396,7.9396,7.9245,7.932,52400.0
2009-10-19 14:40:00,10.48,10.49,10.47,10.48,74800.0,7.932,7.9396,7.9245,7.932,74800.0
2009-10-19 14:45:00,10.48,10.49,10.47,10.49,55200.0,7.932,7.9396,7.9245,7.9396,55200.0
2009-10-19 14:50:00,10.49,10.5,10.49,10.49,100200.0,7.9396,7.9472,7.9396,7.9396,100200.0
2009-10-19 14:55:00,10.5,10.51,10.49,10.49,196400.0,7.9472,7.9547,7.9396,7.9396,196400.0
2009-10-19 15:00:00,10.5,10.5,10.49,10.5,144200.0,7.9472,7.9472,7.9396,7.9472,144200.0
2009-10-19 15:05:00,10.5,10.5,10.49,10.49,70400.0,7.9472,7.9472,7.9396,7.9396,70400.0
2009-10-19 15:10:00,10.49,10.51,10.49,10.49,221000.0,7.9396,7.9547,7.9396,7.9396,221000.0
2009-10-19 15:15:00,10.49,10.51,10.49,10.51,81200.0,7.9396,7.9547,7.9396,7.9547,81200.0
2009-10-19 15:20:00,10.51,10.51,10.47,10.47,128600.0,7.9547,7.9547,7.9245,7.9245,128600.0
2009-10-19 15:25:00,10.47,10.49,10.46,10.48,265600.0,7.9245,7.9396,7.9169,7.932,265600.0
2009-10-19 15:30:00,10.48,10.49,10.47,10.48,192600.0,7.932,7.9396,7.9245,7.932,192600.0
2009-10-19 15:35:00,10.48,10.49,10.46,10.47,180400.0,7.932,7.9396,7.9169,7.9245,180400.0
2009-10-19 15:40:00,10.47,10.47,10.46,10.47,302000.0,7.9245,7.9245,7.9169,7.9245,302000.0
2009-10-19 15:45:00,10.47,10.49,10.46,10.47,441000.0,7.9245,7.9396,7.9169,7.9245,441000.0
2009-10-19 15:50:00,10.47,10.49,10.47,10.49,373400.0,7.9245,7.9396,7.9245,7.9396,373400.0
2009-10-19 15:55:00,10.49,10.49,10.47,10.47,631800.0,7.9396,7.9396,7.9245,7.9245,631800.0
2009-10-20 09:30:00,10.39,10.47,10.25,10.31,744400.0,7.8639,7.9245,7.758,7.8034,744400.0
2009-10-20 09:35:00,10.3,10.32,10.26,10.27,687200.0,7.7958,7.8109,7.7655,7.7731,687200.0
2009-10-20 09:40:00,10.27,10.29,10.26,10.28,376000.0,7.7731,7.7882,7.7655,7.7807,376000.0
2009-10-20 09:45:00,10.28,10.31,10.26,10.31,138800.0,7.7807,7.8034,7.7655,7.8034,138800.0
2009-10-20 09:50:00,10.31,10.35,10.3,10.35,208800.0,7.8034,7.8336,7.7958,7.8336,208800.0
2009-10-20 09:55:00,10.35,10.36,10.33,10.34,168800.0,7.8336,7.8412,7.8185,7.8261,168800.0
2009-10-20 10:00:00,10.34,10.35,10.31,10.33,175600.0,7.8261,7.8336,7.8034,7.8185,175600.0
2009-10-20 10:05:00,10.33,10.33,10.31,10.31,132800.0,7.8185,7.8185,7.8034,7.8034,132800.0
2009-10-20 10:10:00,10.31,10.31,10.29,10.31,128800.0,7.8034,7.8034,7.7882,7.8034,128800.0
2009-10-20 10:15:00,10.31,10.31,10.25,10.27,148000.0,7.8034,7.8034,7.758,7.7731,148000.0
2009-10-20 10:20:00,10.26,10.29,10.26,10.28,128200.0,7.7655,7.7882,7.7655,7.7807,128200.0
2009-10-20 10:25:00,10.29,10.3,10.27,10.27,93400.0,7.7882,7.7958,7.7731,7.7731,93400.0
2009-10-20 10:30:00,10.27,10.28,10.26,10.27,78200.0,7.7731,7.7807,7.7655,7.7731,78200.0
2009-10-20 10:35:00,10.28,10.3,10.27,10.27,87600.0,7.7807,7.7958,7.7731,7.7731,87600.0
2009-10-20 10:40:00,10.28,10.29,10.26,10.26,92000.0,7.7807,7.7882,7.7655,7.7655,92000.0
2009-10-20 10:45:00,10.26,10.27,10.26,10.26,67000.0,7.7655,7.7731,7.7655,7.7655,67000.0
2009-10-20 10:50:00,10.26,10.29,10.26,10.28,85200.0,7.7655,7.7882,7.7655,7.7807,85200.0
2009-10-20 10:55:00,10.29,10.3,10.29,10.3,98600.0,7.7882,7.7958,7.7882,7.7958,98600.0
2009-10-20 11:00:00,10.3,10.3,10.26,10.26,142800.0,7.7958,7.7958,7.7655,7.7655,142800.0
2009-10-20 11:05:00,10.26,10.28,10.26,10.27,95600.0,7.7655,7.7807,7.7655,7.7731,95600.0
2009-10-20 11:10:00,10.27,10.28,10.26,10.28,123600.0,7.7731,7.7807,7.7655,7.7807,123600.0
2009-10-20 11:15:00,10.28,10.28,10.27,10.27,34800.0,7.7807,7.7807,7.7731,7.7731,34800.0
2009-10-20 11:20:00,10.27,10.28,10.27,10.28,62000.0,7.7731,7.7807,7.7731,7.7807,62000.0
2009-10-20 11:25:00,10.28,10.28,10.26,10.27,96800.0,7.7807,7.7807,7.7655,7.7731,96800.0
2009-10-20 11:30:00,10.27,10.27,10.25,10.26,163600.0,7.7731,7.7731,7.758,7.7655,163600.0
2009-10-20 11:35:00,10.25,10.26,10.21,10.22,221400.0,7.758,7.7655,7.7277,7.7353,221400.0
2009-10-20 11:40:00,10.22,10.22,10.22,10.22,129400.0,7.7353,7.7353,7.7353,7.7353,129400.0
2009-10-20 11:45:00,10.22,10.24,10.21,10.23,315000.0,7.7353,7.7504,7.7277,7.7428,315000.0
2009-10-20 11:50:00,10.24,10.24,10.22,10.22,143400.0,7.7504,7.7504,7.7353,7.7353,143400.0
2009-10-20 11:55:00,10.23,10.23,10.22,10.22,126800.0,7.7428,7.7428,7.7353,7.7353,126800.0
2009-10-20 12:00:00,10.22,10.24,10.22,10.22,154800.0,7.7353,7.7504,7.7353,7.7353,154800.0
2009-10-20 12:05:00,10.23,10.23,10.2,10.22,135600.0,7.7428,7.7428,7.7201,7.7353,135600.0
2009-10-20 12:10:00,10.21,10.22,10.2,10.22,93800.0,7.7277,7.7353,7.7201,7.7353,93800.0
2009-10-20 12:15:00,10.22,10.22,10.21,10.21,149800.0,7.7353,7.7353,7.7277,7.7277,149800.0
2009-10-20 12:20:00,10.21,10.24,10.21,10.22,175400.0,7.7277,7.7504,7.7277,7.7353,175400.0
2009-10-20 12:25:00,10.23,10.24,10.22,10.24,118200.0,7.7428,7.7504,7.7353,7.7504,118200.0
2009-10-20 12:30:00,10.24,10.24,10.22,10.22,187400.0,7.7504,7.7504,7.7353,7.7353,187400.0
2009-10-20 12:35:00,10.22,10.23,10.19,10.19,145400.0,7.7353,7.7428,7.7125,7.7125,145400.0
2009-10-20 12:40:00,10.19,10.22,10.19,10.22,134000.0,7.7125,7.7353,7.7125,7.7353,134000.0
2009-10-20 12:45:00,10.21,10.22,10.21,10.21,98800.0,7.7277,7.7353,7.7277,7.7277,98800.0
2009-10-20 12:50:00,10.21,10.22,10.21,10.21,111000.0,7.7277,7.7353,7.7277,7.7277,111000.0
2009-10-20 12:55:00,10.21,10.22,10.2,10.2,83600.0,7.7277,7.7353,7.7201,7.7201,83600.0
2009-10-20 13:00:00,10.2,10.22,10.2,10.21,59400.0,7.7201,7.7353,7.7201,7.7277,59400.0
2009-10-20 13:05:00,10.22,10.24,10.21,10.24,117200.0,7.7353,7.7504,7.7277,7.7504,117200.0
2009-10-20 13:10:00,10.23,10.24,10.22,10.24,47800.0,7.7428,7.7504,7.7353,7.7504,47800.0
2009-10-20 13:15:00,10.24,10.25,10.24,10.24,190200.0,7.7504,7.758,7.7504,7.7504,190200.0
2009-10-20 13:20:00,10.24,10.24,10.24,10.24,22400.0,7.7504,7.7504,7.7504,7.7504,22400.0
2009-10-20 13:25:00,10.24,10.25,10.24,10.25,74400.0,7.7504,7.758,7.7504,7.758,74400.0
2009-10-20 13:30:00,10.25,10.25,10.24,10.24,86400.0,7.758,7.758,7.7504,7.7504,86400.0
2009-10-20 13:35:00,10.24,10.24,10.23,10.23,58600.0,7.7504,7.7504,7.7428,7.7428,58600.0
2009-10-20 13:40:00,10.23,10.24,10.23,10.24,27800.0,7.7428,7.7504,7.7428,7.7504,27800.0
2009-10-20 13:45:00,10.23,10.25,10.23,10.24,47000.0,7.7428,7.758,7.7428,7.7504,47000.0
2009-10-20 13:50:00,10.25,10.25,10.23,10.24,89200.0,7.758,7.758,7.7428,7.7504,89200.0
2009-10-20 13:55:00,10.23,10.23,10.21,10.22,83200.0,7.7428,7.7428,7.7277,7.7353,83200.0
2009-10-20 14:00:00,10.22,10.22,10.2,10.21,109600.0,7.7353,7.7353,7.7201,7.7277,109600.0
2009-10-20 14:05:00,10.21,10.22,10.21,10.22,36000.0,7.7277,7.7353,7.7277,7.7353,36000.0
2009-10-20 14:10:00,10.22,10.22,10.21,10.22,31400.0,7.7353,7.7353,7.7277,7.7353,31400.0
2009-10-20 14:15:00,10.21,10.24,10.21,10.24,64400.0,7.7277,7.7504,7.7277,7.7504,64400.0
2009-10-20 14:20:00,10.24,10.24,10.22,10.23,84000.0,7.7504,7.7504,7.7353,7.7428,84000.0
2009-10-20 14:25:00,10.22,10.23,10.22,10.22,43200.0,7.7353,7.7428,7.7353,7.7353,43200.0
2009-10-20 14:30:00,10.22,10.24,10.21,10.24,134600.0,7.7353,7.7504,7.7277,7.7504,134600.0
2009-10-20 14:35:00,10.25,10.26,10.24,10.26,66600.0,7.758,7.7655,7.7504,7.7655,66600.0
2009-10-20 14:40:00,10.26,10.26,10.24,10.25,60800.0,7.7655,7.7655,7.7504,7.758,60800.0
2009-10-20 14:45:00,10.25,10.26,10.24,10.24,70200.0,7.758,7.7655,7.7504,7.7504,70200.0
2009-10-20 14:50:00,10.24,10.24,10.22,10.24,95800.0,7.7504,7.7504,7.7353,7.7504,95800.0
2009-10-20 14:55:00,10.24,10.25,10.22,10.25,125600.0,7.7504,7.758,7.7353,7.758,125600.0
2009-10-20 15:00:00,10.25,10.28,10.24,10.27,216000.0,7.758,7.7807,7.7504,7.7731,216000.0
2009-10-20 15:05:00,10.27,10.27,10.24,10.24,87600.0,7.7731,7.7731,7.7504,7.7504,87600.0
2009-10-20 15:10:00,10.24,10.24,10.22,10.22,112400.0,7.7504,7.7504,7.7353,7.7353,112400.0
2009-10-20 15:15:00,10.23,10.24,10.22,10.24,123400.0,7.7428,7.7504,7.7353,7.7504,123400.0
2009-10-20 15:20:00,10.24,10.26,10.22,10.22,92400.0,7.7504,7.7655,7.7353,7.7353,92400.0
2009-10-20 15:25:00,10.22,10.24,10.22,10.24,72600.0,7.7353,7.7504,7.7353,7.7504,72600.0
2009-10-20 15:30:00,10.24,10.26,10.24,10.25,163000.0,7.7504,7.7655,7.7504,7.758,163000.0
2009-10-20 15:35:00,10.24,10.26,10.24,10.25,108400.0,7.7504,7.7655,7.7504,7.758,108400.0
2009-10-20 15:40:00,10.24,10.27,10.24,10.25,304200.0,7.7504,7.7731,7.7504,7.758,304200.0
2009-10-20 15:45:00,10.25,10.26,10.24,10.26,248000.0,7.758,7.7655,7.7504,7.7655,248000.0
2009-10-20 15:50:00,10.26,10.27,10.25,10.26,310000.0,7.7655,7.7731,7.758,7.7655,310000.0
2009-10-20 15:55:00,10.26,10.27,10.26,10.27,594000.0,7.7655,7.7731,7.7655,7.7731,594000.0
2009-10-21 09:30:00,10.15,10.35,10.15,10.3,472200.0,7.6823,7.8336,7.6823,7.7958,472200.0
2009-10-21 09:35:00,10.3,10.38,10.29,10.36,177400.0,7.7958,7.8564,7.7882,7.8412,177400.0
2009-10-21 09:40:00,10.36,10.4,10.36,10.4,300600.0,7.8412,7.8715,7.8412,7.8715,300600.0
2009-10-21 09:45:00,10.4,10.41,10.37,10.4,215400.0,7.8715,7.8791,7.8488,7.8715,215400.0
2009-10-21 09:50:00,10.4,10.47,10.39,10.43,337000.0,7.8715,7.9245,7.8639,7.8942,337000.0
2009-10-21 09:55:00,10.43,10.45,10.38,10.42,742400.0,7.8942,7.9093,7.8564,7.8866,742400.0
2009-10-21 10:00:00,10.42,10.46,10.42,10.44,316800.0,7.8866,7.9169,7.8866,7.9018,316800.0
2009-10-21 10:05:00,10.43,10.47,10.43,10.47,261200.0,7.8942,7.9245,7.8942,7.9245,261200.0
2009-10-21 10:10:00,10.47,10.48,10.45,10.46,223400.0,7.9245,7.932,7.9093,7.9169,223400.0
2009-10-21 10:15:00,10.47,10.52,10.44,10.45,449200.0,7.9245,7.9623,7.9018,7.9093,449200.0
2009-10-21 10:20:00,10.45,10.47,10.44,10.45,93600.0,7.9093,7.9245,7.9018,7.9093,93600.0
2009-10-21 10:25:00,10.45,10.45,10.43,10.44,151400.0,7.9093,7.9093,7.8942,7.9018,151400.0
2009-10-21 10:30:00,10.44,10.47,10.4,10.45,442200.0,7.9018,7.9245,7.8715,7.9093,442200.0
2009-10-21 10:35:00,10.45,10.47,10.44,10.46,223600.0,7.9093,7.9245,7.9018,7.9169,223600.0
2009-10-21 10:40:00,10.46,10.49,10.46,10.49,430600.0,7.9169,7.9396,7.9169,7.9396,430600.0
2009-10-21 10:45:00,10.49,10.51,10.46,10.46,297400.0,7.9396,7.9547,7.9169,7.9169,297400.0
2009-10-21 10:50:00,10.46,10.49,10.46,10.49,85600.0,7.9169,7.9396,7.9169,7.9396,85600.0
2009-10-21 10:55:00,10.49,10.49,10.45,10.47,148400.0,7.9396,7.9396,7.9093,7.9245,148400.0
2009-10-21 11:00:00,10.47,10.47,10.46,10.47,214800.0,7.9245,7.9245,7.9169,7.9245,214800.0
2009-10-21 11:05:00,10.47,10.47,10.47,10.47,170800.0,7.9245,7.9245,7.9245,7.9245,170800.0
2009-10-21 11:10:00,10.47,10.47,10.43,10.45,414800.0,7.9245,7.9245,7.8942,7.9093,414800.0
2009-10-21 11:15:00,10.44,10.45,10.42,10.43,330800.0,7.9018,7.9093,7.8866,7.8942,330800.0
2009-10-21 11:20:00,10.43,10.44,10.42,10.43,187600.0,7.8942,7.9018,7.8866,7.8942,187600.0
2009-10-21 11:25:00,10.42,10.45,10.41,10.45,212200.0,7.8866,7.9093,7.8791,7.9093,212200.0
2009-10-21 11:30:00,10.45,10.45,10.42,10.43,147600.0,7.9093,7.9093,7.8866,7.8942,147600.0
2009-10-21 11:35:00,10.43,10.44,10.43,10.43,94800.0,7.8942,7.9018,7.8942,7.8942,94800.0
2009-10-21 11:40:00,10.43,10.44,10.43,10.43,54400.0,7.8942,7.9018,7.8942,7.8942,54400.0
2009-10-21 11:45:00,10.44,10.45,10.38,10.39,160200.0,7.9018,7.9093,7.8564,7.8639,160200.0
2009-10-21 11:50:00,10.39,10.39,10.38,10.38,60800.0,7.8639,7.8639,7.8564,7.8564,60800.0
2009-10-21 11:55:00,10.38,10.38,10.38,10.38,53200.0,7.8564,7.8564,7.8564,7.8564,53200.0
2009-10-21 12:00:00,10.38,10.4,10.38,10.4,85000.0,7.8564,7.8715,7.8564,7.8715,85000.0
2009-10-21 12:05:00,10.4,10.4,10.38,10.38,87000.0,7.8715,7.8715,7.8564,7.8564,87000.0
2009-10-21 12:10:00,10.38,10.38,10.38,10.38,69000.0,7.8564,7.8564,7.8564,7.8564,69000.0
2009-10-21 12:15:00,10.38,10.4,10.38,10.38,147600.0,7.8564,7.8715,7.8564,7.8564,147600.0
2009-10-21 12:20:00,10.38,10.38,10.37,10.38,179600.0,7.8564,7.8564,7.8488,7.8564,179600.0
2009-10-21 12:25:00,10.38,10.4,10.38,10.4,154000.0,7.8564,7.8715,7.8564,7.8715,154000.0
2009-10-21 12:30:00,10.4,10.4,10.38,10.4,58400.0,7.8715,7.8715,7.8564,7.8715,58400.0
2009-10-21 12:35:00,10.4,10.4,10.38,10.4,135000.0,7.8715,7.8715,7.8564,7.8715,135000.0
2009-10-21 12:40:00,10.4,10.42,10.39,10.4,100600.0,7.8715,7.8866,7.8639,7.8715,100600.0
2009-10-21 12:45:00,10.4,10.42,10.4,10.41,108400.0,7.8715,7.8866,7.8715,7.8791,108400.0
2009-10-21 12:50:00,10.42,10.42,10.41,10.42,45200.0,7.8866,7.8866,7.8791,7.8866,45200.0
2009-10-21 12:55:00,10.42,10.42,10.4,10.41,44800.0,7.8866,7.8866,7.8715,7.8791,44800.0
2009-10-21 13:00:00,10.41,10.42,10.4,10.41,287400.0,7.8791,7.8866,7.8715,7.8791,287400.0
2009-10-21 13:05:00,10.41,10.42,10.41,10.42,76800.0,7.8791,7.8866,7.8791,7.8866,76800.0
2009-10-21 13:10:00,10.42,10.43,10.42,10.43,39400.0,7.8866,7.8942,7.8866,7.8942,39400.0
2009-10-21 13:15:00,10.43,10.44,10.42,10.44,104400.0,7.8942,7.9018,7.8866,7.9018,104400.0
2009-10-21 13:20:00,10.44,10.44,10.42,10.43,85000.0,7.9018,7.9018,7.8866,7.8942,85000.0
2009-10-21 13:25:00,10.42,10.43,10.41,10.42,39200.0,7.8866,7.8942,7.8791,7.8866,39200.0
2009-10-21 13:30:00,10.42,10.42,10.4,10.4,123400.0,7.8866,7.8866,7.8715,7.8715,123400.0
2009-10-21 13:35:00,10.4,10.43,10.4,10.42,102400.0,7.8715,7.8942,7.8715,7.8866,102400.0
2009-10-21 13:40:00,10.42,10.42,10.4,10.4,96800.0,7.8866,7.8866,7.8715,7.8715,96800.0
2009-10-21 13:45:00,10.4,10.4,10.38,10.39,394400.0,7.8715,7.8715,7.8564,7.8639,394400.0
2009-10-21 13:50:00,10.4,10.4,10.38,10.39,337800.0,7.8715,7.8715,7.8564,7.8639,337800.0
2009-10-21 13:55:00,10.38,10.42,10.38,10.4,273000.0,7.8564,7.8866,7.8564,7.8715,273000.0
2009-10-21 14:00:00,10.4,10.4,10.38,10.38,93000.0,7.8715,7.8715,7.8564,7.8564,93000.0
2009-10-21 14:05:00,10.39,10.4,10.38,10.39,147400.0,7.8639,7.8715,7.8564,7.8639,147400.0
2009-10-21 14:10:00,10.4,10.4,10.35,10.36,155800.0,7.8715,7.8715,7.8336,7.8412,155800.0
2009-10-21 14:15:00,10.35,10.37,10.34,10.36,441200.0,7.8336,7.8488,7.8261,7.8412,441200.0
2009-10-21 14:20:00,10.36,10.37,10.36,10.36,59200.0,7.8412,7.8488,7.8412,7.8412,59200.0
2009-10-21 14:25:00,10.36,10.38,10.36,10.36,202200.0,7.8412,7.8564,7.8412,7.8412,202200.0
2009-10-21 14:30:00,10.36,10.36,10.35,10.35,221800.0,7.8412,7.8412,7.8336,7.8336,221800.0
2009-10-21 14:35:00,10.36,10.37,10.35,10.35,239600.0,7.8412,7.8488,7.8336,7.8336,239600.0
2009-10-21 14:40:00,10.35,10.35,10.34,10.34,161600.0,7.8336,7.8336,7.8261,7.8261,161600.0
2009-10-21 14:45:00,10.34,10.37,10.33,10.35,203400.0,7.8261,7.8488,7.8185,7.8336,203400.0
2009-10-21 14:50:00,10.35,10.36,10.35,10.36,97200.0,7.8336,7.8412,7.8336,7.8412,97200.0
2009-10-21 14:55:00,10.36,10.38,10.36,10.37,129400.0,7.8412,7.8564,7.8412,7.8488,129400.0
2009-10-21 15:00:00,10.37,10.39,10.37,10.38,252400.0,7.8488,7.8639,7.8488,7.8564,252400.0
2009-10-21 15:05:00,10.38,10.4,10.38,10.39,207600.0,7.8564,7.8715,7.8564,7.8639,207600.0
2009-10-21 15:10:00,10.39,10.4,10.37,10.38,142200.0,7.8639,7.8715,7.8488,7.8564,142200.0
2009-10-21 15:15:00,10.38,10.38,10.35,10.37,315200.0,7.8564,7.8564,7.8336,7.8488,315200.0
2009-10-21 15:20:00,10.37,10.37,10.31,10.34,1184600.0,7.8488,7.8488,7.8034,7.8261,1184600.0
2009-10-21 15:25:00,10.34,10.34,10.27,10.29,613800.0,7.8261,7.8261,7.7731,7.7882,613800.0
2009-10-21 15:30:00,10.29,10.29,10.23,10.24,438200.0,7.7882,7.7882,7.7428,7.7504,438200.0
2009-10-21 15:35:00,10.24,10.24,10.21,10.24,876800.0,7.7504,7.7504,7.7277,7.7504,876800.0
2009-10-21 15:40:00,10.24,10.24,10.18,10.18,991200.0,7.7504,7.7504,7.705,7.705,991200.0
2009-10-21 15:45:00,10.18,10.21,10.18,10.2,434000.0,7.705,7.7277,7.705,7.7201,434000.0
2009-10-21 15:50:00,10.2,10.2,10.17,10.18,366000.0,7.7201,7.7201,7.6974,7.705,366000.0
2009-10-21 15:55:00,10.19,10.19,10.15,10.18,771600.0,7.7125,7.7125,7.6823,7.705,771600.0
2009-10-22 09:30:00,10.18,10.25,10.18,10.25,262400.0,7.705,7.758,7.705,7.758,262400.0
2009-10-22 09:35:00,10.25,10.31,10.22,10.22,247800.0,7.758,7.8034,7.7353,7.7353,247800.0
2009-10-22 09:40:00,10.22,10.26,10.19,10.19,190200.0,7.7353,7.7655,7.7125,7.7125,190200.0
2009-10-22 09:45:00,10.2,10.24,10.13,10.13,281000.0,7.7201,7.7504,7.6671,7.6671,281000.0
2009-10-22 09:50:00,10.13,10.16,10.13,10.16,266000.0,7.6671,7.6898,7.6671,7.6898,266000.0
2009-10-22 09:55:00,10.17,10.19,10.15,10.16,310600.0,7.6974,7.7125,7.6823,7.6898,310600.0
2009-10-22 10:00:00,10.16,10.17,10.1,10.15,637600.0,7.6898,7.6974,7.6444,7.6823,637600.0
2009-10-22 10:05:00,10.15,10.17,10.13,10.15,174600.0,7.6823,7.6974,7.6671,7.6823,174600.0
2009-10-22 10:10:00,10.15,10.19,10.14,10.17,163400.0,7.6823,7.7125,7.6747,7.6974,163400.0
2009-10-22 10:15:00,10.17,10.18,10.15,10.18,86800.0,7.6974,7.705,7.6823,7.705,86800.0
2009-10-22 10:20:00,10.18,10.24,10.17,10.22,271000.0,7.705,7.7504,7.6974,7.7353,271000.0
2009-10-22 10:25:00,10.22,10.22,10.17,10.2,138600.0,7.7353,7.7353,7.6974,7.7201,138600.0
2009-10-22 10:30:00,10.2,10.21,10.15,10.15,172200.0,7.7201,7.7277,7.6823,7.6823,172200.0
2009-10-22 10:35:00,10.15,10.19,10.15,10.16,104600.0,7.6823,7.7125,7.6823,7.6898,104600.0
2009-10-22 10:40:00,10.17,10.21,10.17,10.21,170400.0,7.6974,7.7277,7.6974,7.7277,170400.0
2009-10-22 10:45:00,10.21,10.21,10.15,10.17,87000.0,7.7277,7.7277,7.6823,7.6974,87000.0
2009-10-22 10:50:00,10.16,10.24,10.16,10.22,132800.0,7.6898,7.7504,7.6898,7.7353,132800.0
2009-10-22 10:55:00,10.23,10.24,10.22,10.23,132800.0,7.7428,7.7504,7.7353,7.7428,132800.0
2009-10-22 11:00:00,10.22,10.24,10.22,10.24,126800.0,7.7353,7.7504,7.7353,7.7504,126800.0
2009-10-22 11:05:00,10.24,10.27,10.22,10.24,143000.0,7.7504,7.7731,7.7353,7.7504,143000.0
2009-10-22 11:10:00,10.25,10.28,10.24,10.25,140200.0,7.758,7.7807,7.7504,7.758,140200.0
2009-10-22 11:15:00,10.25,10.25,10.18,10.18,188600.0,7.758,7.758,7.705,7.705,188600.0
2009-10-22 11:20:00,10.17,10.21,10.17,10.21,136800.0,7.6974,7.7277,7.6974,7.7277,136800.0
2009-10-22 11:25:00,10.21,10.26,10.21,10.24,125200.0,7.7277,7.7655,7.7277,7.7504,125200.0
2009-10-22 11:30:00,10.24,10.27,10.24,10.26,234600.0,7.7504,7.7731,7.7504,7.7655,234600.0
2009-10-22 11:35:00,10.26,10.28,10.24,10.26,176200.0,7.7655,7.7807,7.7504,7.7655,176200.0
2009-10-22 11:40:00,10.26,10.28,10.26,10.27,101200.0,7.7655,7.7807,7.7655,7.7731,101200.0
2009-10-22 11:45:00,10.27,10.28,10.26,10.27,77200.0,7.7731,7.7807,7.7655,7.7731,77200.0
2009-10-22 11:50:00,10.27,10.27,10.22,10.23,160800.0,7.7731,7.7731,7.7353,7.7428,160800.0
2009-10-22 11:55:00,10.22,10.25,10.22,10.24,145600.0,7.7353,7.758,7.7353,7.7504,145600.0
2009-10-22 12:00:00,10.24,10.25,10.24,10.24,88600.0,7.7504,7.758,7.7504,7.7504,88600.0
2009-10-22 12:05:00,10.24,10.25,10.23,10.24,66000.0,7.7504,7.758,7.7428,7.7504,66000.0
2009-10-22 12:10:00,10.24,10.25,10.24,10.24,67200.0,7.7504,7.758,7.7504,7.7504,67200.0
2009-10-22 12:15:00,10.24,10.25,10.23,10.23,70400.0,7.7504,7.758,7.7428,7.7428,70400.0
2009-10-22 12:20:00,10.23,10.24,10.21,10.22,197800.0,7.7428,7.7504,7.7277,7.7353,197800.0
2009-10-22 12:25:00,10.21,10.22,10.2,10.21,79800.0,7.7277,7.7353,7.7201,7.7277,79800.0
2009-10-22 12:30:00,10.21,10.24,10.21,10.22,105000.0,7.7277,7.7504,7.7277,7.7353,105000.0
2009-10-22 12:35:00,10.22,10.23,10.22,10.23,77600.0,7.7353,7.7428,7.7353,7.7428,77600.0
2009-10-22 12:40:00,10.23,10.25,10.23,10.24,88400.0,7.7428,7.758,7.7428,7.7504,88400.0
2009-10-22 12:45:00,10.24,10.28,10.24,10.25,205800.0,7.7504,7.7807,7.7504,7.758,205800.0
2009-10-22 12:50:00,10.25,10.26,10.24,10.26,78600.0,7.758,7.7655,7.7504,7.7655,78600.0
2009-10-22 12:55:00,10.26,10.27,10.24,10.25,265800.0,7.7655,7.7731,7.7504,7.758,265800.0
2009-10-22 13:00:00,10.24,10.28,10.24,10.28,95400.0,7.7504,7.7807,7.7504,7.7807,95400.0
2009-10-22 13:05:00,10.27,10.28,10.27,10.28,83200.0,7.7731,7.7807,7.7731,7.7807,83200.0
2009-10-22 13:10:00,10.28,10.28,10.26,10.26,54000.0,7.7807,7.7807,7.7655,7.7655,54000.0
2009-10-22 13:15:00,10.26,10.27,10.26,10.27,45600.0,7.7655,7.7731,7.7655,7.7731,45600.0
2009-10-22 13:20:00,10.27,10.29,10.27,10.28,82200.0,7.7731,7.7882,7.7731,7.7807,82200.0
2009-10-22 13:25:00,10.28,10.29,10.27,10.27,132200.0,7.7807,7.7882,7.7731,7.7731,132200.0
2009-10-22 13:30:00,10.27,10.28,10.26,10.27,83000.0,7.7731,7.7807,7.7655,7.7731,83000.0
2009-10-22 13:35:00,10.27,10.28,10.27,10.27,64000.0,7.7731,7.7807,7.7731,7.7731,64000.0
2009-10-22 13:40:00,10.27,10.28,10.26,10.26,78200.0,7.7731,7.7807,7.7655,7.7655,78200.0
2009-10-22 13:45:00,10.27,10.28,10.26,10.26,90200.0,7.7731,7.7807,7.7655,7.7655,90200.0
2009-10-22 13:50:00,10.26,10.29,10.26,10.27,155800.0,7.7655,7.7882,7.7655,7.7731,155800.0
2009-10-22 13:55:00,10.27,10.29,10.27,10.28,129600.0,7.7731,7.7882,7.7731,7.7807,129600.0
2009-10-22 14:00:00,10.28,10.3,10.28,10.29,288200.0,7.7807,7.7958,7.7807,7.7882,288200.0
2009-10-22 14:05:00,10.3,10.31,10.29,10.31,107800.0,7.7958,7.8034,7.7882,7.8034,107800.0
2009-10-22 14:10:00,10.31,10.35,10.3,10.34,217600.0,7.8034,7.8336,7.7958,7.8261,217600.0
2009-10-22 14:15:00,10.34,10.35,10.31,10.32,238800.0,7.8261,7.8336,7.8034,7.8109,238800.0
2009-10-22 14:20:00,10.31,10.36,10.31,10.35,186600.0,7.8034,7.8412,7.8034,7.8336,186600.0
2009-10-22 14:25:00,10.35,10.37,10.34,10.36,158000.0,7.8336,7.8488,7.8261,7.8412,158000.0
2009-10-22 14:30:00,10.36,10.38,10.34,10.35,242600.0,7.8412,7.8564,7.8261,7.8336,242600.0
2009-10-22 14:35:00,10.34,10.38,10.34,10.37,125400.0,7.8261,7.8564,7.8261,7.8488,125400.0
2009-10-22 14:40:00,10.37,10.38,10.36,10.37,170200.0,7.8488,7.8564,7.8412,7.8488,170200.0
2009-10-22 14:45:00,10.37,10.38,10.36,10.37,103600.0,7.8488,7.8564,7.8412,7.8488,103600.0
2009-10-22 14:50:00,10.36,10.37,10.35,10.35,165400.0,7.8412,7.8488,7.8336,7.8336,165400.0
2009-10-22 14:55:00,10.35,10.37,10.35,10.36,213400.0,7.8336,7.8488,7.8336,7.8412,213400.0
2009-10-22 15:00:00,10.36,10.36,10.34,10.35,485600.0,7.8412,7.8412,7.8261,7.8336,485600.0
2009-10-22 15:05:00,10.35,10.37,10.35,10.36,170400.0,7.8336,7.8488,7.8336,7.8412,170400.0
2009-10-22 15:10:00,10.36,10.37,10.35,10.37,234800.0,7.8412,7.8488,7.8336,7.8488,234800.0
2009-10-22 15:15:00,10.37,10.4,10.37,10.38,229200.0,7.8488,7.8715,7.8488,7.8564,229200.0
2009-10-22 15:20:00,10.38,10.41,10.38,10.39,297800.0,7.8564,7.8791,7.8564,7.8639,297800.0
2009-10-22 15:25:00,10.39,10.4,10.38,10.39,189800.0,7.8639,7.8715,7.8564,7.8639,189800.0
2009-10-22 15:30:00,10.4,10.4,10.37,10.38,132200.0,7.8715,7.8715,7.8488,7.8564,132200.0
2009-10-22 15:35:00,10.37,10.38,10.35,10.35,191400.0,7.8488,7.8564,7.8336,7.8336,191400.0
2009-10-22 15:40:00,10.35,10.36,10.34,10.35,274600.0,7.8336,7.8412,7.8261,7.8336,274600.0
2009-10-22 15:45:00,10.35,10.35,10.33,10.33,284000.0,7.8336,7.8336,7.8185,7.8185,284000.0
2009-10-22 15:50:00,10.33,10.36,10.32,10.34,478400.0,7.8185,7.8412,7.8109,7.8261,478400.0
2009-10-22 15:55:00,10.34,10.35,10.33,10.33,873400.0,7.8261,7.8336,7.8185,7.8185,873400.0
2009-10-23 09:30:00,10.27,10.28,10.19,10.22,1030200.0,7.7731,7.7807,7.7125,7.7353,1030200.0
2009-10-23 09:35:00,10.22,10.27,10.19,10.25,241400.0,7.7353,7.7731,7.7125,7.758,241400.0
2009-10-23 09:40:00,10.25,10.27,10.21,10.21,176200.0,7.758,7.7731,7.7277,7.7277,176200.0
2009-10-23 09:45:00,10.21,10.21,10.18,10.19,299000.0,7.7277,7.7277,7.705,7.7125,299000.0
2009-10-23 09:50:00,10.18,10.24,10.18,10.22,111400.0,7.705,7.7504,7.705,7.7353,111400.0
2009-10-23 09:55:00,10.22,10.22,10.19,10.21,134400.0,7.7353,7.7353,7.7125,7.7277,134400.0
2009-10-23 10:00:00,10.22,10.28,10.19,10.19,434000.0,7.7353,7.7807,7.7125,7.7125,434000.0
2009-10-23 10:05:00,10.19,10.2,10.15,10.2,209600.0,7.7125,7.7201,7.6823,7.7201,209600.0
2009-10-23 10:10:00,10.2,10.2,10.14,10.19,168200.0,7.7201,7.7201,7.6747,7.7125,168200.0
2009-10-23 10:15:00,10.18,10.22,10.16,10.22,135200.0,7.705,7.7353,7.6898,7.7353,135200.0
2009-10-23 10:20:00,10.22,10.24,10.2,10.24,127200.0,7.7353,7.7504,7.7201,7.7504,127200.0
2009-10-23 10:25:00,10.24,10.24,10.21,10.22,75800.0,7.7504,7.7504,7.7277,7.7353,75800.0
2009-10-23 10:30:00,10.22,10.22,10.18,10.19,167600.0,7.7353,7.7353,7.705,7.7125,167600.0
2009-10-23 10:35:00,10.18,10.22,10.17,10.21,124200.0,7.705,7.7353,7.6974,7.7277,124200.0
2009-10-23 10:40:00,10.21,10.22,10.21,10.22,49000.0,7.7277,7.7353,7.7277,7.7353,49000.0
2009-10-23 10:45:00,10.22,10.22,10.17,10.19,155000.0,7.7353,7.7353,7.6974,7.7125,155000.0
2009-10-23 10:50:00,10.19,10.19,10.15,10.17,130200.0,7.7125,7.7125,7.6823,7.6974,130200.0
2009-10-23 10:55:00,10.17,10.17,10.13,10.13,188600.0,7.6974,7.6974,7.6671,7.6671,188600.0
2009-10-23 11:00:00,10.13,10.15,10.13,10.13,186000.0,7.6671,7.6823,7.6671,7.6671,186000.0
2009-10-23 11:05:00,10.13,10.14,10.13,10.13,89400.0,7.6671,7.6747,7.6671,7.6671,89400.0
2009-10-23 11:10:00,10.13,10.14,10.13,10.13,78600.0,7.6671,7.6747,7.6671,7.6671,78600.0
2009-10-23 11:15:00,10.13,10.13,10.09,10.09,465800.0,7.6671,7.6671,7.6369,7.6369,465800.0
2009-10-23 11:20:00,10.09,10.13,10.08,10.11,212000.0,7.6369,7.6671,7.6293,7.652,212000.0
2009-10-23 11:25:00,10.11,10.14,10.11,10.14,98800.0,7.652,7.6747,7.652,7.6747,98800.0
2009-10-23 11:30:00,10.13,10.14,10.13,10.13,79600.0,7.6671,7.6747,7.6671,7.6671,79600.0
2009-10-23 11:35:00,10.13,10.15,10.13,10.13,100800.0,7.6671,7.6823,7.6671,7.6671,100800.0
2009-10-23 11:40:00,10.13,10.15,10.12,10.13,65800.0,7.6671,7.6823,7.6596,7.6671,65800.0
2009-10-23 11:45:00,10.13,10.13,10.1,10.12,93000.0,7.6671,7.6671,7.6444,7.6596,93000.0
2009-10-23 11:50:00,10.11,10.15,10.11,10.13,99200.0,7.652,7.6823,7.652,7.6671,99200.0
2009-10-23 11:55:00,10.13,10.13,10.12,10.13,101200.0,7.6671,7.6671,7.6596,7.6671,101200.0
2009-10-23 12:00:00,10.13,10.15,10.13,10.15,74200.0,7.6671,7.6823,7.6671,7.6823,74200.0
2009-10-23 12:05:00,10.15,10.16,10.14,10.15,129200.0,7.6823,7.6898,7.6747,7.6823,129200.0
2009-10-23 12:10:00,10.15,10.15,10.13,10.13,62600.0,7.6823,7.6823,7.6671,7.6671,62600.0
2009-10-23 12:15:00,10.13,10.15,10.13,10.15,50200.0,7.6671,7.6823,7.6671,7.6823,50200.0
2009-10-23 12:20:00,10.15,10.15,10.13,10.14,104000.0,7.6823,7.6823,7.6671,7.6747,104000.0
2009-10-23 12:25:00,10.14,10.16,10.13,10.16,57400.0,7.6747,7.6898,7.6671,7.6898,57400.0
2009-10-23 12:30:00,10.16,10.17,10.15,10.15,27800.0,7.6898,7.6974,7.6823,7.6823,27800.0
2009-10-23 12:35:00,10.15,10.18,10.15,10.18,45200.0,7.6823,7.705,7.6823,7.705,45200.0
2009-10-23 12:40:00,10.17,10.17,10.16,10.16,51600.0,7.6974,7.6974,7.6898,7.6898,51600.0
2009-10-23 12:45:00,10.17,10.2,10.17,10.2,83000.0,7.6974,7.7201,7.6974,7.7201,83000.0
2009-10-23 12:50:00,10.19,10.2,10.18,10.18,23600.0,7.7125,7.7201,7.705,7.705,23600.0
2009-10-23 12:55:00,10.18,10.19,10.15,10.17,118600.0,7.705,7.7125,7.6823,7.6974,118600.0
2009-10-23 13:00:00,10.17,10.17,10.15,10.17,68800.0,7.6974,7.6974,7.6823,7.6974,68800.0
2009-10-23 13:05:00,10.16,10.16,10.15,10.15,78400.0,7.6898,7.6898,7.6823,7.6823,78400.0
2009-10-23 13:10:00,10.15,10.17,10.14,10.16,57200.0,7.6823,7.6974,7.6747,7.6898,57200.0
2009-10-23 13:15:00,10.17,10.17,10.14,10.15,54000.0,7.6974,7.6974,7.6747,7.6823,54000.0
2009-10-23 13:20:00,10.15,10.15,10.13,10.14,141600.0,7.6823,7.6823,7.6671,7.6747,141600.0
2009-10-23 13:25:00,10.14,10.15,10.13,10.13,90400.0,7.6747,7.6823,7.6671,7.6671,90400.0
2009-10-23 13:30:00,10.13,10.14,10.1,10.1,348600.0,7.6671,7.6747,7.6444,7.6444,348600.0
2009-10-23 13:35:00,10.11,10.12,10.09,10.1,139200.0,7.652,7.6596,7.6369,7.6444,139200.0
2009-10-23 13:40:00,10.1,10.12,10.09,10.1,88000.0,7.6444,7.6596,7.6369,7.6444,88000.0
2009-10-23 13:45:00,10.1,10.11,10.08,10.1,156600.0,7.6444,7.652,7.6293,7.6444,156600.0
2009-10-23 13:50:00,10.09,10.12,10.09,10.11,169600.0,7.6369,7.6596,7.6369,7.652,169600.0
2009-10-23 13:55:00,10.11,10.11,10.09,10.09,64400.0,7.652,7.652,7.6369,7.6369,64400.0
2009-10-23 14:00:00,10.09,10.09,10.08,10.08,179400.0,7.6369,7.6369,7.6293,7.6293,179400.0
2009-10-23 14:05:00,10.08,10.12,10.08,10.1,327800.0,7.6293,7.6596,7.6293,7.6444,327800.0
2009-10-23 14:10:00,10.1,10.12,10.1,10.12,147600.0,7.6444,7.6596,7.6444,7.6596,147600.0
2009-10-23 14:15:00,10.12,10.14,10.12,10.13,99400.0,7.6596,7.6747,7.6596,7.6671,99400.0
2009-10-23 14:20:00,10.13,10.17,10.13,10.16,109000.0,7.6671,7.6974,7.6671,7.6898,109000.0
2009-10-23 14:25:00,10.15,10.17,10.15,10.15,50800.0,7.6823,7.6974,7.6823,7.6823,50800.0
2009-10-23 14:30:00,10.15,10.15,10.13,10.15,75400.0,7.6823,7.6823,7.6671,7.6823,75400.0
2009-10-23 14:35:00,10.15,10.16,10.15,10.15,95200.0,7.6823,7.6898,7.6823,7.6823,95200.0
2009-10-23 14:40:00,10.15,10.15,10.15,10.15,86400.0,7.6823,7.6823,7.6823,7.6823,86400.0
2009-10-23 14:45:00,10.15,10.15,10.13,10.13,164000.0,7.6823,7.6823,7.6671,7.6671,164000.0
2009-10-23 14:50:00,10.13,10.14,10.13,10.13,112400.0,7.6671,7.6747,7.6671,7.6671,112400.0
2009-10-23 14:55:00,10.13,10.13,10.13,10.13,75400.0,7.6671,7.6671,7.6671,7.6671,75400.0
2009-10-23 15:00:00,10.13,10.14,10.13,10.13,106400.0,7.6671,7.6747,7.6671,7.6671,106400.0
2009-10-23 15:05:00,10.13,10.15,10.13,10.14,125800.0,7.6671,7.6823,7.6671,7.6747,125800.0
2009-10-23 15:10:00,10.13,10.17,10.13,10.16,134400.0,7.6671,7.6974,7.6671,7.6898,134400.0
2009-10-23 15:15:00,10.16,10.17,10.15,10.15,117400.0,7.6898,7.6974,7.6823,7.6823,117400.0
2009-10-23 15:20:00,10.15,10.15,10.13,10.13,150600.0,7.6823,7.6823,7.6671,7.6671,150600.0
2009-10-23 15:25:00,10.13,10.14,10.12,10.14,148200.0,7.6671,7.6747,7.6596,7.6747,148200.0
2009-10-23 15:30:00,10.13,10.15,10.12,10.14,209400.0,7.6671,7.6823,7.6596,7.6747,209400.0
2009-10-23 15:35:00,10.14,10.14,10.1,10.12,327400.0,7.6747,7.6747,7.6444,7.6596,327400.0
2009-10-23 15:40:00,10.12,10.13,10.11,10.13,202000.0,7.6596,7.6671,7.652,7.6671,202000.0
2009-10-23 15:45:00,10.13,10.13,10.11,10.13,288000.0,7.6671,7.6671,7.652,7.6671,288000.0
2009-10-23 15:50:00,10.13,10.15,10.13,10.13,409200.0,7.6671,7.6823,7.6671,7.6671,409200.0
2009-10-23 15:55:00,10.13,10.15,10.13,10.13,751600.0,7.6671,7.6823,7.6671,7.6671,751600.0
2009-10-26 09:30:00,10.05,10.2,10.02,10.15,682400.0,7.6066,7.7201,7.5839,7.6823,682400.0
2009-10-26 09:35:00,10.15,10.22,10.13,10.2,157600.0,7.6823,7.7353,7.6671,7.7201,157600.0
2009-10-26 09:40:00,10.2,10.2,10.15,10.19,152000.0,7.7201,7.7201,7.6823,7.7125,152000.0
2009-10-26 09:45:00,10.2,10.28,10.2,10.27,180400.0,7.7201,7.7807,7.7201,7.7731,180400.0
2009-10-26 09:50:00,10.26,10.29,10.24,10.28,304600.0,7.7655,7.7882,7.7504,7.7807,304600.0
2009-10-26 09:55:00,10.28,10.32,10.28,10.29,181800.0,7.7807,7.8109,7.7807,7.7882,181800.0
2009-10-26 10:00:00,10.3,10.34,10.3,10.32,282400.0,7.7958,7.8261,7.7958,7.8109,282400.0
2009-10-26 10:05:00,10.33,10.33,10.26,10.31,692000.0,7.8185,7.8185,7.7655,7.8034,692000.0
2009-10-26 10:10:00,10.31,10.32,10.28,10.29,236800.0,7.8034,7.8109,7.7807,7.7882,236800.0
2009-10-26 10:15:00,10.29,10.31,10.27,10.27,202600.0,7.7882,7.8034,7.7731,7.7731,202600.0
2009-10-26 10:20:00,10.27,10.3,10.26,10.27,151800.0,7.7731,7.7958,7.7655,7.7731,151800.0
2009-10-26 10:25:00,10.28,10.3,10.27,10.28,93000.0,7.7807,7.7958,7.7731,7.7807,93000.0
2009-10-26 10:30:00,10.28,10.31,10.28,10.31,256800.0,7.7807,7.8034,7.7807,7.8034,256800.0
2009-10-26 10:35:00,10.31,10.31,10.26,10.3,230000.0,7.8034,7.8034,7.7655,7.7958,230000.0
2009-10-26 10:40:00,10.3,10.32,10.29,10.31,336600.0,7.7958,7.8109,7.7882,7.8034,336600.0
2009-10-26 10:45:00,10.31,10.32,10.29,10.31,263400.0,7.8034,7.8109,7.7882,7.8034,263400.0
2009-10-26 10:50:00,10.3,10.31,10.29,10.3,163000.0,7.7958,7.8034,7.7882,7.7958,163000.0
2009-10-26 10:55:00,10.3,10.31,10.29,10.31,179200.0,7.7958,7.8034,7.7882,7.8034,179200.0
2009-10-26 11:00:00,10.3,10.31,10.28,10.29,58800.0,7.7958,7.8034,7.7807,7.7882,58800.0
2009-10-26 11:05:00,10.29,10.3,10.27,10.28,156800.0,7.7882,7.7958,7.7731,7.7807,156800.0
2009-10-26 11:10:00,10.27,10.28,10.22,10.22,219400.0,7.7731,7.7807,7.7353,7.7353,219400.0
2009-10-26 11:15:00,10.22,10.25,10.21,10.24,144000.0,7.7353,7.758,7.7277,7.7504,144000.0
2009-10-26 11:20:00,10.24,10.24,10.2,10.2,221200.0,7.7504,7.7504,7.7201,7.7201,221200.0
2009-10-26 11:25:00,10.2,10.22,10.17,10.17,315800.0,7.7201,7.7353,7.6974,7.6974,315800.0
2009-10-26 11:30:00,10.17,10.17,10.11,10.13,886800.0,7.6974,7.6974,7.652,7.6671,886800.0
2009-10-26 11:35:00,10.13,10.15,10.08,10.13,617000.0,7.6671,7.6823,7.6293,7.6671,617000.0
2009-10-26 11:40:00,10.13,10.14,10.11,10.12,356800.0,7.6671,7.6747,7.652,7.6596,356800.0
2009-10-26 11:45:00,10.12,10.13,10.09,10.09,349600.0,7.6596,7.6671,7.6369,7.6369,349600.0
2009-10-26 11:50:00,10.09,10.11,10.08,10.08,118400.0,7.6369,7.652,7.6293,7.6293,118400.0
2009-10-26 11:55:00,10.09,10.11,10.05,10.05,470200.0,7.6369,7.652,7.6066,7.6066,470200.0
2009-10-26 12:00:00,10.05,10.07,10.02,10.02,367600.0,7.6066,7.6217,7.5839,7.5839,367600.0
2009-10-26 12:05:00,10.02,10.06,10.01,10.05,439400.0,7.5839,7.6142,7.5763,7.6066,439400.0
2009-10-26 12:10:00,10.04,10.06,10.03,10.05,192200.0,7.599,7.6142,7.5914,7.6066,192200.0
2009-10-26 12:15:00,10.05,10.07,10.05,10.06,167000.0,7.6066,7.6217,7.6066,7.6142,167000.0
2009-10-26 12:20:00,10.06,10.06,10.04,10.05,187400.0,7.6142,7.6142,7.599,7.6066,187400.0
2009-10-26 12:25:00,10.05,10.05,10.03,10.04,166200.0,7.6066,7.6066,7.5914,7.599,166200.0
2009-10-26 12:30:00,10.03,10.06,10.03,10.06,127400.0,7.5914,7.6142,7.5914,7.6142,127400.0
2009-10-26 12:35:00,10.06,10.06,10.01,10.02,181800.0,7.6142,7.6142,7.5763,7.5839,181800.0
2009-10-26 12:40:00,10.02,10.03,10.0,10.0,212200.0,7.5839,7.5914,7.5687,7.5687,212200.0
2009-10-26 12:45:00,10.0,10.02,10.0,10.01,343400.0,7.5687,7.5839,7.5687,7.5763,343400.0
2009-10-26 12:50:00,10.01,10.03,10.01,10.03,91200.0,7.5763,7.5914,7.5763,7.5914,91200.0
2009-10-26 12:55:00,10.03,10.05,10.02,10.03,379400.0,7.5914,7.6066,7.5839,7.5914,379400.0
2009-10-26 13:00:00,10.03,10.04,10.01,10.03,180600.0,7.5914,7.599,7.5763,7.5914,180600.0
2009-10-26 13:05:00,10.03,10.05,10.03,10.04,97000.0,7.5914,7.6066,7.5914,7.599,97000.0
2009-10-26 13:10:00,10.04,10.04,10.01,10.03,94200.0,7.599,7.599,7.5763,7.5914,94200.0
2009-10-26 13:15:00,10.03,10.04,10.01,10.01,69600.0,7.5914,7.599,7.5763,7.5763,69600.0
2009-10-26 13:20:00,10.01,10.02,9.99,10.01,248400.0,7.5763,7.5839,7.5612,7.5763,248400.0
2009-10-26 13:25:00,10.01,10.04,10.0,10.03,347200.0,7.5763,7.599,7.5687,7.5914,347200.0
2009-10-26 13:30:00,10.03,10.03,10.01,10.01,150000.0,7.5914,7.5914,7.5763,7.5763,150000.0
2009-10-26 13:35:00,10.01,10.04,10.01,10.03,172200.0,7.5763,7.599,7.5763,7.5914,172200.0
2009-10-26 13:40:00,10.02,10.05,10.02,10.03,124800.0,7.5839,7.6066,7.5839,7.5914,124800.0
2009-10-26 13:45:00,10.03,10.05,10.03,10.04,137400.0,7.5914,7.6066,7.5914,7.599,137400.0
2009-10-26 13:50:00,10.04,10.04,10.02,10.04,106000.0,7.599,7.599,7.5839,7.599,106000.0
2009-10-26 13:55:00,10.04,10.05,10.02,10.03,114000.0,7.599,7.6066,7.5839,7.5914,114000.0
2009-10-26 14:00:00,10.02,10.04,10.01,10.04,66200.0,7.5839,7.599,7.5763,7.599,66200.0
2009-10-26 14:05:00,10.04,10.05,10.02,10.02,144000.0,7.599,7.6066,7.5839,7.5839,144000.0
2009-10-26 14:10:00,10.02,10.03,10.0,10.02,79000.0,7.5839,7.5914,7.5687,7.5839,79000.0
2009-10-26 14:15:00,10.02,10.03,10.0,10.02,205400.0,7.5839,7.5914,7.5687,7.5839,205400.0
2009-10-26 14:20:00,10.01,10.02,10.01,10.02,84800.0,7.5763,7.5839,7.5763,7.5839,84800.0
2009-10-26 14:25:00,10.02,10.03,10.0,10.02,144200.0,7.5839,7.5914,7.5687,7.5839,144200.0
2009-10-26 14:30:00,10.02,10.03,10.01,10.01,116200.0,7.5839,7.5914,7.5763,7.5763,116200.0
2009-10-26 14:35:00,10.01,10.03,10.0,10.03,230800.0,7.5763,7.5914,7.5687,7.5914,230800.0
2009-10-26 14:40:00,10.03,10.03,10.0,10.0,163000.0,7.5914,7.5914,7.5687,7.5687,163000.0
2009-10-26 14:45:00,10.0,10.02,9.99,10.01,365800.0,7.5687,7.5839,7.5612,7.5763,365800.0
2009-10-26 14:50:00,10.01,10.03,10.01,10.02,131600.0,7.5763,7.5914,7.5763,7.5839,131600.0
2009-10-26 14:55:00,10.02,10.04,10.01,10.02,145200.0,7.5839,7.599,7.5763,7.5839,145200.0
2009-10-26 15:00:00,10.02,10.04,10.01,10.04,335800.0,7.5839,7.599,7.5763,7.599,335800.0
2009-10-26 15:05:00,10.03,10.05,10.03,10.03,569800.0,7.5914,7.6066,7.5914,7.5914,569800.0
2009-10-26 15:10:00,10.03,10.03,10.01,10.02,289800.0,7.5914,7.5914,7.5763,7.5839,289800.0
2009-10-26 15:15:00,10.02,10.03,10.02,10.02,202000.0,7.5839,7.5914,7.5839,7.5839,202000.0
2009-10-26 15:20:00,10.02,10.02,10.0,10.02,204400.0,7.5839,7.5839,7.5687,7.5839,204400.0
2009-10-26 15:25:00,10.02,10.02,10.01,10.01,308200.0,7.5839,7.5839,7.5763,7.5763,308200.0
2009-10-26 15:30:00,10.01,10.02,10.01,10.02,141600.0,7.5763,7.5839,7.5763,7.5839,141600.0
2009-10-26 15:35:00,10.02,10.03,10.01,10.01,322600.0,7.5839,7.5914,7.5763,7.5763,322600.0
2009-10-26 15:40:00,10.01,10.01,10.0,10.0,205400.0,7.5763,7.5763,7.5687,7.5687,205400.0
2009-10-26 15:45:00,10.01,10.05,10.0,10.04,452800.0,7.5763,7.6066,7.5687,7.599,452800.0
2009-10-26 15:50:00,10.04,10.05,10.03,10.03,602600.0,7.599,7.6066,7.5914,7.5914,602600.0
2009-10-26 15:55:00,10.04,10.05,10.01,10.03,1198000.0,7.599,7.6066,7.5763,7.5914,1198000.0
2009-10-27 09:30:00,10.01,10.03,9.94,9.95,516600.0,7.5763,7.5914,7.5233,7.5309,516600.0
2009-10-27 09:35:00,9.95,9.96,9.9,9.92,281000.0,7.5309,7.5385,7.4931,7.5082,281000.0
2009-10-27 09:40:00,9.92,9.94,9.88,9.88,363600.0,7.5082,7.5233,7.4779,7.4779,363600.0
2009-10-27 09:45:00,9.88,9.91,9.87,9.89,230800.0,7.4779,7.5006,7.4703,7.4855,230800.0
2009-10-27 09:50:00,9.9,9.9,9.86,9.88,358000.0,7.4931,7.4931,7.4628,7.4779,358000.0
2009-10-27 09:55:00,9.88,9.88,9.83,9.84,402400.0,7.4779,7.4779,7.4401,7.4476,402400.0
2009-10-27 10:00:00,9.84,9.84,9.77,9.77,1181000.0,7.4476,7.4476,7.3947,7.3947,1181000.0
2009-10-27 10:05:00,9.77,9.78,9.72,9.75,896000.0,7.3947,7.4022,7.3568,7.3795,896000.0
2009-10-27 10:10:00,9.75,9.8,9.74,9.8,451000.0,7.3795,7.4174,7.372,7.4174,451000.0
2009-10-27 10:15:00,9.8,9.81,9.75,9.76,467200.0,7.4174,7.4249,7.3795,7.3871,467200.0
2009-10-27 10:20:00,9.76,9.77,9.74,9.76,524000.0,7.3871,7.3947,7.372,7.3871,524000.0
2009-10-27 10:25:00,9.76,9.8,9.74,9.79,689000.0,7.3871,7.4174,7.372,7.4098,689000.0
2009-10-27 10:30:00,9.79,9.8,9.74,9.76,391200.0,7.4098,7.4174,7.372,7.3871,391200.0
2009-10-27 10:35:00,9.76,9.79,9.74,9.79,578800.0,7.3871,7.4098,7.372,7.4098,578800.0
2009-10-27 10:40:00,9.79,9.85,9.79,9.8,764200.0,7.4098,7.4552,7.4098,7.4174,764200.0
2009-10-27 10:45:00,9.8,9.8,9.79,9.79,285200.0,7.4174,7.4174,7.4098,7.4098,285200.0
2009-10-27 10:50:00,9.8,9.8,9.72,9.74,474800.0,7.4174,7.4174,7.3568,7.372,474800.0
2009-10-27 10:55:00,9.74,9.74,9.71,9.74,384200.0,7.372,7.372,7.3492,7.372,384200.0
2009-10-27 11:00:00,9.74,9.75,9.71,9.71,280600.0,7.372,7.3795,7.3492,7.3492,280600.0
2009-10-27 11:05:00,9.71,9.72,9.69,9.71,354400.0,7.3492,7.3568,7.3341,7.3492,354400.0
2009-10-27 11:10:00,9.71,9.71,9.65,9.67,726600.0,7.3492,7.3492,7.3038,7.319,726600.0
2009-10-27 11:15:00,9.67,9.67,9.62,9.63,634600.0,7.319,7.319,7.2811,7.2887,634600.0
2009-10-27 11:20:00,9.62,9.67,9.62,9.63,597800.0,7.2811,7.319,7.2811,7.2887,597800.0
2009-10-27 11:25:00,9.63,9.66,9.62,9.65,392000.0,7.2887,7.3114,7.2811,7.3038,392000.0
2009-10-27 11:30:00,9.65,9.69,9.65,9.69,376200.0,7.3038,7.3341,7.3038,7.3341,376200.0
2009-10-27 11:35:00,9.69,9.71,9.68,9.71,247400.0,7.3341,7.3492,7.3265,7.3492,247400.0
2009-10-27 11:40:00,9.72,9.72,9.69,9.69,279200.0,7.3568,7.3568,7.3341,7.3341,279200.0
2009-10-27 11:45:00,9.69,9.69,9.66,9.68,247600.0,7.3341,7.3341,7.3114,7.3265,247600.0
2009-10-27 11:50:00,9.68,9.69,9.66,9.66,639400.0,7.3265,7.3341,7.3114,7.3114,639400.0
2009-10-27 11:55:00,9.66,9.67,9.65,9.65,124400.0,7.3114,7.319,7.3038,7.3038,124400.0
2009-10-27 12:00:00,9.65,9.68,9.63,9.63,463000.0,7.3038,7.3265,7.2887,7.2887,463000.0
2009-10-27 12:05:00,9.63,9.64,9.63,9.64,155600.0,7.2887,7.2963,7.2887,7.2963,155600.0
2009-10-27 12:10:00,9.64,9.65,9.63,9.65,105400.0,7.2963,7.3038,7.2887,7.3038,105400.0
2009-10-27 12:15:00,9.65,9.66,9.65,9.66,217600.0,7.3038,7.3114,7.3038,7.3114,217600.0
2009-10-27 12:20:00,9.66,9.67,9.65,9.67,259000.0,7.3114,7.319,7.3038,7.319,259000.0
2009-10-27 12:25:00,9.67,9.67,9.65,9.65,174000.0,7.319,7.319,7.3038,7.3038,174000.0
2009-10-27 12:30:00,9.65,9.67,9.65,9.66,203600.0,7.3038,7.319,7.3038,7.3114,203600.0
2009-10-27 12:35:00,9.65,9.68,9.65,9.68,96200.0,7.3038,7.3265,7.3038,7.3265,96200.0
2009-10-27 12:40:00,9.68,9.68,9.65,9.68,251400.0,7.3265,7.3265,7.3038,7.3265,251400.0
2009-10-27 12:45:00,9.68,9.69,9.67,9.69,124600.0,7.3265,7.3341,7.319,7.3341,124600.0
2009-10-27 12:50:00,9.69,9.69,9.65,9.65,156800.0,7.3341,7.3341,7.3038,7.3038,156800.0
2009-10-27 12:55:00,9.65,9.67,9.65,9.65,332800.0,7.3038,7.319,7.3038,7.3038,332800.0
2009-10-27 13:00:00,9.65,9.66,9.65,9.65,139800.0,7.3038,7.3114,7.3038,7.3038,139800.0
2009-10-27 13:05:00,9.65,9.66,9.62,9.62,382600.0,7.3038,7.3114,7.2811,7.2811,382600.0
2009-10-27 13:10:00,9.62,9.64,9.61,9.63,185800.0,7.2811,7.2963,7.2736,7.2887,185800.0
2009-10-27 13:15:00,9.63,9.63,9.59,9.59,470600.0,7.2887,7.2887,7.2584,7.2584,470600.0
2009-10-27 13:20:00,9.59,9.6,9.54,9.54,658200.0,7.2584,7.266,7.2206,7.2206,658200.0
2009-10-27 13:25:00,9.54,9.55,9.53,9.54,460800.0,7.2206,7.2281,7.213,7.2206,460800.0
2009-10-27 13:30:00,9.53,9.55,9.49,9.49,1200400.0,7.213,7.2281,7.1827,7.1827,1200400.0
2009-10-27 13:35:00,9.49,9.53,9.49,9.52,390200.0,7.1827,7.213,7.1827,7.2054,390200.0
2009-10-27 13:40:00,9.52,9.54,9.51,9.54,238400.0,7.2054,7.2206,7.1979,7.2206,238400.0
2009-10-27 13:45:00,9.54,9.54,9.53,9.53,214000.0,7.2206,7.2206,7.213,7.213,214000.0
2009-10-27 13:50:00,9.54,9.55,9.53,9.54,301000.0,7.2206,7.2281,7.213,7.2206,301000.0
2009-10-27 13:55:00,9.54,9.56,9.53,9.56,277000.0,7.2206,7.2357,7.213,7.2357,277000.0
2009-10-27 14:00:00,9.56,9.56,9.55,9.55,231200.0,7.2357,7.2357,7.2281,7.2281,231200.0
2009-10-27 14:05:00,9.55,9.56,9.55,9.56,282000.0,7.2281,7.2357,7.2281,7.2357,282000.0
2009-10-27 14:10:00,9.55,9.59,9.55,9.59,277800.0,7.2281,7.2584,7.2281,7.2584,277800.0
2009-10-27 14:15:00,9.58,9.61,9.58,9.6,342200.0,7.2509,7.2736,7.2509,7.266,342200.0
2009-10-27 14:20:00,9.6,9.6,9.57,9.59,219000.0,7.266,7.266,7.2433,7.2584,219000.0
2009-10-27 14:25:00,9.59,9.61,9.59,9.6,166400.0,7.2584,7.2736,7.2584,7.266,166400.0
2009-10-27 14:30:00,9.6,9.62,9.6,9.61,318200.0,7.266,7.2811,7.266,7.2736,318200.0
2009-10-27 14:35:00,9.61,9.61,9.59,9.61,302400.0,7.2736,7.2736,7.2584,7.2736,302400.0
2009-10-27 14:40:00,9.61,9.62,9.59,9.61,306000.0,7.2736,7.2811,7.2584,7.2736,306000.0
2009-10-27 14:45:00,9.61,9.61,9.6,9.61,166200.0,7.2736,7.2736,7.266,7.2736,166200.0
2009-10-27 14:50:00,9.61,9.63,9.61,9.63,386200.0,7.2736,7.2887,7.2736,7.2887,386200.0
2009-10-27 14:55:00,9.63,9.64,9.63,9.63,164800.0,7.2887,7.2963,7.2887,7.2887,164800.0
2009-10-27 15:00:00,9.63,9.63,9.55,9.62,785000.0,7.2887,7.2887,7.2281,7.2811,785000.0
2009-10-27 15:05:00,9.62,9.63,9.61,9.61,242800.0,7.2811,7.2887,7.2736,7.2736,242800.0
2009-10-27 15:10:00,9.61,9.62,9.55,9.62,375600.0,7.2736,7.2811,7.2281,7.2811,375600.0
2009-10-27 15:15:00,9.62,9.63,9.6,9.62,287200.0,7.2811,7.2887,7.266,7.2811,287200.0
2009-10-27 15:20:00,9.62,9.62,9.6,9.61,269600.0,7.2811,7.2811,7.266,7.2736,269600.0
2009-10-27 15:25:00,9.61,9.61,9.6,9.6,217800.0,7.2736,7.2736,7.266,7.266,217800.0
2009-10-27 15:30:00,9.6,9.6,9.56,9.56,494800.0,7.266,7.266,7.2357,7.2357,494800.0
2009-10-27 15:35:00,9.56,9.58,9.55,9.56,652000.0,7.2357,7.2509,7.2281,7.2357,652000.0
2009-10-27 15:40:00,9.56,9.59,9.56,9.58,671000.0,7.2357,7.2584,7.2357,7.2509,671000.0
2009-10-27 15:45:00,9.58,9.58,9.55,9.56,796800.0,7.2509,7.2509,7.2281,7.2357,796800.0
2009-10-27 15:50:00,9.55,9.56,9.55,9.55,1010600.0,7.2281,7.2357,7.2281,7.2281,1010600.0
2009-10-27 15:55:00,9.55,9.56,9.53,9.54,1915800.0,7.2281,7.2357,7.213,7.2206,1915800.0
2009-10-28 09:30:00,9.62,9.67,9.57,9.67,633400.0,7.2811,7.319,7.2433,7.319,633400.0
2009-10-28 09:35:00,9.66,9.7,9.63,9.7,560200.0,7.3114,7.3417,7.2887,7.3417,560200.0
2009-10-28 09:40:00,9.69,9.73,9.67,9.72,319200.0,7.3341,7.3644,7.319,7.3568,319200.0
2009-10-28 09:45:00,9.72,9.74,9.71,9.71,789400.0,7.3568,7.372,7.3492,7.3492,789400.0
2009-10-28 09:50:00,9.71,9.71,9.62,9.63,671600.0,7.3492,7.3492,7.2811,7.2887,671600.0
2009-10-28 09:55:00,9.63,9.64,9.6,9.63,315000.0,7.2887,7.2963,7.266,7.2887,315000.0
2009-10-28 10:00:00,9.63,9.63,9.55,9.56,674600.0,7.2887,7.2887,7.2281,7.2357,674600.0
2009-10-28 10:05:00,9.56,9.57,9.54,9.56,488000.0,7.2357,7.2433,7.2206,7.2357,488000.0
2009-10-28 10:10:00,9.56,9.61,9.56,9.61,450600.0,7.2357,7.2736,7.2357,7.2736,450600.0
2009-10-28 10:15:00,9.6,9.62,9.6,9.6,388000.0,7.266,7.2811,7.266,7.266,388000.0
2009-10-28 10:20:00,9.6,9.61,9.58,9.6,279400.0,7.266,7.2736,7.2509,7.266,279400.0
2009-10-28 10:25:00,9.59,9.6,9.58,9.58,179200.0,7.2584,7.266,7.2509,7.2509,179200.0
2009-10-28 10:30:00,9.58,9.62,9.57,9.62,370000.0,7.2509,7.2811,7.2433,7.2811,370000.0
2009-10-28 10:35:00,9.62,9.62,9.59,9.61,273000.0,7.2811,7.2811,7.2584,7.2736,273000.0
2009-10-28 10:40:00,9.61,9.62,9.59,9.61,267600.0,7.2736,7.2811,7.2584,7.2736,267600.0
2009-10-28 10:45:00,9.62,9.62,9.56,9.58,342600.0,7.2811,7.2811,7.2357,7.2509,342600.0
2009-10-28 10:50:00,9.58,9.59,9.54,9.55,539000.0,7.2509,7.2584,7.2206,7.2281,539000.0
2009-10-28 10:55:00,9.55,9.58,9.54,9.57,326400.0,7.2281,7.2509,7.2206,7.2433,326400.0
2009-10-28 11:00:00,9.56,9.57,9.53,9.54,162800.0,7.2357,7.2433,7.213,7.2206,162800.0
2009-10-28 11:05:00,9.54,9.55,9.53,9.54,219600.0,7.2206,7.2281,7.213,7.2206,219600.0
2009-10-28 11:10:00,9.55,9.56,9.54,9.55,219200.0,7.2281,7.2357,7.2206,7.2281,219200.0
2009-10-28 11:15:00,9.55,9.59,9.55,9.59,447800.0,7.2281,7.2584,7.2281,7.2584,447800.0
2009-10-28 11:20:00,9.59,9.6,9.58,9.59,185800.0,7.2584,7.266,7.2509,7.2584,185800.0
2009-10-28 11:25:00,9.59,9.61,9.59,9.59,333400.0,7.2584,7.2736,7.2584,7.2584,333400.0
2009-10-28 11:30:00,9.59,9.6,9.56,9.56,196800.0,7.2584,7.266,7.2357,7.2357,196800.0
2009-10-28 11:35:00,9.56,9.58,9.55,9.58,114800.0,7.2357,7.2509,7.2281,7.2509,114800.0
2009-10-28 11:40:00,9.58,9.59,9.56,9.58,131200.0,7.2509,7.2584,7.2357,7.2509,131200.0
2009-10-28 11:45:00,9.58,9.6,9.57,9.58,259800.0,7.2509,7.266,7.2433,7.2509,259800.0
2009-10-28 11:50:00,9.57,9.58,9.55,9.56,218400.0,7.2433,7.2509,7.2281,7.2357,218400.0
2009-10-28 11:55:00,9.57,9.6,9.56,9.58,131800.0,7.2433,7.266,7.2357,7.2509,131800.0
2009-10-28 12:00:00,9.58,9.6,9.58,9.59,112000.0,7.2509,7.266,7.2509,7.2584,112000.0
2009-10-28 12:05:00,9.59,9.6,9.58,9.58,121600.0,7.2584,7.266,7.2509,7.2509,121600.0
2009-10-28 12:10:00,9.59,9.59,9.57,9.58,79200.0,7.2584,7.2584,7.2433,7.2509,79200.0
2009-10-28 12:15:00,9.58,9.58,9.56,9.56,59000.0,7.2509,7.2509,7.2357,7.2357,59000.0
2009-10-28 12:20:00,9.56,9.56,9.53,9.53,122800.0,7.2357,7.2357,7.213,7.213,122800.0
2009-10-28 12:25:00,9.53,9.56,9.53,9.55,183000.0,7.213,7.2357,7.213,7.2281,183000.0
2009-10-28 12:30:00,9.54,9.55,9.53,9.53,269600.0,7.2206,7.2281,7.213,7.213,269600.0
2009-10-28 12:35:00,9.53,9.53,9.51,9.51,272800.0,7.213,7.213,7.1979,7.1979,272800.0
2009-10-28 12:40:00,9.51,9.52,9.5,9.51,232200.0,7.1979,7.2054,7.1903,7.1979,232200.0
2009-10-28 12:45:00,9.5,9.51,9.49,9.49,200600.0,7.1903,7.1979,7.1827,7.1827,200600.0
2009-10-28 12:50:00,9.49,9.49,9.43,9.43,694800.0,7.1827,7.1827,7.1373,7.1373,694800.0
2009-10-28 12:55:00,9.44,9.45,9.42,9.45,301400.0,7.1449,7.1525,7.1298,7.1525,301400.0
2009-10-28 13:00:00,9.45,9.47,9.43,9.46,148400.0,7.1525,7.1676,7.1373,7.16,148400.0
2009-10-28 13:05:00,9.46,9.47,9.45,9.47,184800.0,7.16,7.1676,7.1525,7.1676,184800.0
2009-10-28 13:10:00,9.47,9.49,9.47,9.49,249600.0,7.1676,7.1827,7.1676,7.1827,249600.0
2009-10-28 13:15:00,9.49,9.51,9.47,9.47,263400.0,7.1827,7.1979,7.1676,7.1676,263400.0
2009-10-28 13:20:00,9.47,9.5,9.47,9.5,134200.0,7.1676,7.1903,7.1676,7.1903,134200.0
2009-10-28 13:25:00,9.51,9.51,9.47,9.47,161400.0,7.1979,7.1979,7.1676,7.1676,161400.0
2009-10-28 13:30:00,9.47,9.49,9.47,9.49,77200.0,7.1676,7.1827,7.1676,7.1827,77200.0
2009-10-28 13:35:00,9.49,9.49,9.47,9.47,130200.0,7.1827,7.1827,7.1676,7.1676,130200.0
2009-10-28 13:40:00,9.47,9.49,9.46,9.46,219200.0,7.1676,7.1827,7.16,7.16,219200.0
2009-10-28 13:45:00,9.47,9.47,9.45,9.45,244800.0,7.1676,7.1676,7.1525,7.1525,244800.0
2009-10-28 13:50:00,9.45,9.46,9.44,9.46,141200.0,7.1525,7.16,7.1449,7.16,141200.0
2009-10-28 13:55:00,9.46,9.46,9.44,9.46,105200.0,7.16,7.16,7.1449,7.16,105200.0
2009-10-28 14:00:00,9.45,9.45,9.43,9.43,197200.0,7.1525,7.1525,7.1373,7.1373,197200.0
2009-10-28 14:05:00,9.43,9.43,9.42,9.42,55400.0,7.1373,7.1373,7.1298,7.1298,55400.0
2009-10-28 14:10:00,9.42,9.43,9.4,9.41,373600.0,7.1298,7.1373,7.1146,7.1222,373600.0
2009-10-28 14:15:00,9.41,9.43,9.4,9.4,247400.0,7.1222,7.1373,7.1146,7.1146,247400.0
2009-10-28 14:20:00,9.41,9.42,9.38,9.42,305800.0,7.1222,7.1298,7.0995,7.1298,305800.0
2009-10-28 14:25:00,9.42,9.42,9.4,9.41,84800.0,7.1298,7.1298,7.1146,7.1222,84800.0
2009-10-28 14:30:00,9.41,9.42,9.39,9.39,176200.0,7.1222,7.1298,7.107,7.107,176200.0
2009-10-28 14:35:00,9.39,9.4,9.36,9.36,277600.0,7.107,7.1146,7.0843,7.0843,277600.0
2009-10-28 14:40:00,9.36,9.38,9.35,9.37,452400.0,7.0843,7.0995,7.0768,7.0919,452400.0
2009-10-28 14:45:00,9.36,9.37,9.35,9.37,440800.0,7.0843,7.0919,7.0768,7.0919,440800.0
2009-10-28 14:50:00,9.37,9.4,9.37,9.4,283000.0,7.0919,7.1146,7.0919,7.1146,283000.0
2009-10-28 14:55:00,9.39,9.41,9.38,9.38,361600.0,7.107,7.1222,7.0995,7.0995,361600.0
2009-10-28 15:00:00,9.38,9.4,9.37,9.4,360000.0,7.0995,7.1146,7.0919,7.1146,360000.0
2009-10-28 15:05:00,9.4,9.41,9.4,9.4,406400.0,7.1146,7.1222,7.1146,7.1146,406400.0
2009-10-28 15:10:00,9.41,9.42,9.39,9.4,285200.0,7.1222,7.1298,7.107,7.1146,285200.0
2009-10-28 15:15:00,9.4,9.41,9.4,9.4,342000.0,7.1146,7.1222,7.1146,7.1146,342000.0
2009-10-28 15:20:00,9.4,9.43,9.4,9.42,536400.0,7.1146,7.1373,7.1146,7.1298,536400.0
2009-10-28 15:25:00,9.42,9.43,9.41,9.41,471800.0,7.1298,7.1373,7.1222,7.1222,471800.0
2009-10-28 15:30:00,9.41,9.42,9.4,9.4,220800.0,7.1222,7.1298,7.1146,7.1146,220800.0
2009-10-28 15:35:00,9.4,9.4,9.37,9.38,508000.0,7.1146,7.1146,7.0919,7.0995,508000.0
2009-10-28 15:40:00,9.37,9.4,9.37,9.39,722200.0,7.0919,7.1146,7.0919,7.107,722200.0
2009-10-28 15:45:00,9.39,9.4,9.38,9.4,210600.0,7.107,7.1146,7.0995,7.1146,210600.0
2009-10-28 15:50:00,9.4,9.4,9.38,9.38,762800.0,7.1146,7.1146,7.0995,7.0995,762800.0
2009-10-28 15:55:00,9.38,9.39,9.36,9.37,2339400.0,7.0995,7.107,7.0843,7.0919,2339400.0
2009-10-29 09:30:00,9.46,9.6,9.44,9.52,592200.0,7.16,7.266,7.1449,7.2054,592200.0
2009-10-29 09:35:00,9.53,9.62,9.53,9.58,354800.0,7.213,7.2811,7.213,7.2509,354800.0
2009-10-29 09:40:00,9.58,9.62,9.49,9.49,555800.0,7.2509,7.2811,7.1827,7.1827,555800.0
2009-10-29 09:45:00,9.49,9.5,9.43,9.46,455400.0,7.1827,7.1903,7.1373,7.16,455400.0
2009-10-29 09:50:00,9.46,9.47,9.43,9.46,331600.0,7.16,7.1676,7.1373,7.16,331600.0
2009-10-29 09:55:00,9.46,9.51,9.46,9.48,249400.0,7.16,7.1979,7.16,7.1752,249400.0
2009-10-29 10:00:00,9.49,9.54,9.46,9.54,408400.0,7.1827,7.2206,7.16,7.2206,408400.0
2009-10-29 10:05:00,9.54,9.57,9.53,9.56,354400.0,7.2206,7.2433,7.213,7.2357,354400.0
2009-10-29 10:10:00,9.56,9.56,9.53,9.55,121000.0,7.2357,7.2357,7.213,7.2281,121000.0
2009-10-29 10:15:00,9.55,9.55,9.49,9.5,155600.0,7.2281,7.2281,7.1827,7.1903,155600.0
2009-10-29 10:20:00,9.49,9.53,9.48,9.51,226800.0,7.1827,7.213,7.1752,7.1979,226800.0
2009-10-29 10:25:00,9.51,9.55,9.51,9.53,255400.0,7.1979,7.2281,7.1979,7.213,255400.0
2009-10-29 10:30:00,9.54,9.58,9.52,9.55,505000.0,7.2206,7.2509,7.2054,7.2281,505000.0
2009-10-29 10:35:00,9.55,9.6,9.54,9.56,363200.0,7.2281,7.266,7.2206,7.2357,363200.0
2009-10-29 10:40:00,9.56,9.57,9.54,9.55,265200.0,7.2357,7.2433,7.2206,7.2281,265200.0
2009-10-29 10:45:00,9.55,9.57,9.54,9.56,173800.0,7.2281,7.2433,7.2206,7.2357,173800.0
2009-10-29 10:50:00,9.56,9.57,9.54,9.56,169000.0,7.2357,7.2433,7.2206,7.2357,169000.0
2009-10-29 10:55:00,9.56,9.59,9.56,9.59,138000.0,7.2357,7.2584,7.2357,7.2584,138000.0
2009-10-29 11:00:00,9.59,9.62,9.58,9.6,189800.0,7.2584,7.2811,7.2509,7.266,189800.0
2009-10-29 11:05:00,9.61,9.63,9.61,9.63,181400.0,7.2736,7.2887,7.2736,7.2887,181400.0
2009-10-29 11:10:00,9.63,9.66,9.63,9.65,320400.0,7.2887,7.3114,7.2887,7.3038,320400.0
2009-10-29 11:15:00,9.65,9.67,9.65,9.65,330400.0,7.3038,7.319,7.3038,7.3038,330400.0
2009-10-29 11:20:00,9.65,9.68,9.65,9.67,196600.0,7.3038,7.3265,7.3038,7.319,196600.0
2009-10-29 11:25:00,9.67,9.68,9.6,9.67,236000.0,7.319,7.3265,7.266,7.319,236000.0
2009-10-29 11:30:00,9.67,9.68,9.66,9.67,148800.0,7.319,7.3265,7.3114,7.319,148800.0
2009-10-29 11:35:00,9.67,9.67,9.67,9.67,104000.0,7.319,7.319,7.319,7.319,104000.0
2009-10-29 11:40:00,9.67,9.67,9.64,9.67,325200.0,7.319,7.319,7.2963,7.319,325200.0
2009-10-29 11:45:00,9.67,9.67,9.65,9.65,224200.0,7.319,7.319,7.3038,7.3038,224200.0
2009-10-29 11:50:00,9.65,9.65,9.65,9.65,117200.0,7.3038,7.3038,7.3038,7.3038,117200.0
2009-10-29 11:55:00,9.65,9.67,9.65,9.67,105400.0,7.3038,7.319,7.3038,7.319,105400.0
2009-10-29 12:00:00,9.67,9.68,9.66,9.67,148800.0,7.319,7.3265,7.3114,7.319,148800.0
2009-10-29 12:05:00,9.67,9.7,9.67,9.7,210800.0,7.319,7.3417,7.319,7.3417,210800.0
2009-10-29 12:10:00,9.7,9.7,9.68,9.69,177600.0,7.3417,7.3417,7.3265,7.3341,177600.0
2009-10-29 12:15:00,9.69,9.71,9.69,9.69,196200.0,7.3341,7.3492,7.3341,7.3341,196200.0
2009-10-29 12:20:00,9.69,9.7,9.69,9.69,90000.0,7.3341,7.3417,7.3341,7.3341,90000.0
2009-10-29 12:25:00,9.69,9.7,9.68,9.69,107600.0,7.3341,7.3417,7.3265,7.3341,107600.0
2009-10-29 12:30:00,9.69,9.69,9.67,9.68,211000.0,7.3341,7.3341,7.319,7.3265,211000.0
2009-10-29 12:35:00,9.68,9.72,9.68,9.69,369400.0,7.3265,7.3568,7.3265,7.3341,369400.0
2009-10-29 12:40:00,9.7,9.72,9.69,9.72,161600.0,7.3417,7.3568,7.3341,7.3568,161600.0
2009-10-29 12:45:00,9.72,9.74,9.71,9.72,221200.0,7.3568,7.372,7.3492,7.3568,221200.0
2009-10-29 12:50:00,9.72,9.72,9.71,9.72,64000.0,7.3568,7.3568,7.3492,7.3568,64000.0
2009-10-29 12:55:00,9.72,9.72,9.71,9.71,92400.0,7.3568,7.3568,7.3492,7.3492,92400.0
2009-10-29 13:00:00,9.71,9.72,9.7,9.71,187200.0,7.3492,7.3568,7.3417,7.3492,187200.0
2009-10-29 13:05:00,9.7,9.73,9.7,9.72,124000.0,7.3417,7.3644,7.3417,7.3568,124000.0
2009-10-29 13:10:00,9.72,9.72,9.71,9.72,73000.0,7.3568,7.3568,7.3492,7.3568,73000.0
2009-10-29 13:15:00,9.72,9.74,9.71,9.74,158800.0,7.3568,7.372,7.3492,7.372,158800.0
2009-10-29 13:20:00,9.74,9.74,9.73,9.74,179800.0,7.372,7.372,7.3644,7.372,179800.0
2009-10-29 13:25:00,9.74,9.74,9.73,9.74,148000.0,7.372,7.372,7.3644,7.372,148000.0
2009-10-29 13:30:00,9.74,9.75,9.74,9.74,149000.0,7.372,7.3795,7.372,7.372,149000.0
2009-10-29 13:35:00,9.75,9.75,9.74,9.74,103000.0,7.3795,7.3795,7.372,7.372,103000.0
2009-10-29 13:40:00,9.75,9.75,9.73,9.73,210400.0,7.3795,7.3795,7.3644,7.3644,210400.0
2009-10-29 13:45:00,9.74,9.74,9.74,9.74,122600.0,7.372,7.372,7.372,7.372,122600.0
2009-10-29 13:50:00,9.74,9.75,9.74,9.75,111600.0,7.372,7.3795,7.372,7.3795,111600.0
2009-10-29 13:55:00,9.75,9.75,9.74,9.74,278000.0,7.3795,7.3795,7.372,7.372,278000.0
2009-10-29 14:00:00,9.75,9.75,9.72,9.72,165600.0,7.3795,7.3795,7.3568,7.3568,165600.0
2009-10-29 14:05:00,9.73,9.74,9.72,9.73,198600.0,7.3644,7.372,7.3568,7.3644,198600.0
2009-10-29 14:10:00,9.72,9.74,9.72,9.74,69000.0,7.3568,7.372,7.3568,7.372,69000.0
2009-10-29 14:15:00,9.74,9.74,9.73,9.74,145800.0,7.372,7.372,7.3644,7.372,145800.0
2009-10-29 14:20:00,9.74,9.75,9.74,9.74,390800.0,7.372,7.3795,7.372,7.372,390800.0
2009-10-29 14:25:00,9.74,9.74,9.74,9.74,188400.0,7.372,7.372,7.372,7.372,188400.0
2009-10-29 14:30:00,9.74,9.74,9.74,9.74,98000.0,7.372,7.372,7.372,7.372,98000.0
2009-10-29 14:35:00,9.74,9.74,9.74,9.74,136200.0,7.372,7.372,7.372,7.372,136200.0
2009-10-29 14:40:00,9.74,9.77,9.74,9.76,298200.0,7.372,7.3947,7.372,7.3871,298200.0
2009-10-29 14:45:00,9.76,9.76,9.74,9.75,256000.0,7.3871,7.3871,7.372,7.3795,256000.0
2009-10-29 14:50:00,9.74,9.76,9.74,9.75,228400.0,7.372,7.3871,7.372,7.3795,228400.0
2009-10-29 14:55:00,9.75,9.76,9.74,9.76,133200.0,7.3795,7.3871,7.372,7.3871,133200.0
2009-10-29 15:00:00,9.76,9.76,9.75,9.75,140600.0,7.3871,7.3871,7.3795,7.3795,140600.0
2009-10-29 15:05:00,9.76,9.78,9.75,9.76,712400.0,7.3871,7.4022,7.3795,7.3871,712400.0
2009-10-29 15:10:00,9.76,9.77,9.76,9.76,507400.0,7.3871,7.3947,7.3871,7.3871,507400.0
2009-10-29 15:15:00,9.77,9.77,9.75,9.75,135200.0,7.3947,7.3947,7.3795,7.3795,135200.0
2009-10-29 15:20:00,9.75,9.76,9.75,9.76,269800.0,7.3795,7.3871,7.3795,7.3871,269800.0
2009-10-29 15:25:00,9.76,9.77,9.75,9.76,374800.0,7.3871,7.3947,7.3795,7.3871,374800.0
2009-10-29 15:30:00,9.75,9.76,9.75,9.76,174600.0,7.3795,7.3871,7.3795,7.3871,174600.0
2009-10-29 15:35:00,9.76,9.76,9.75,9.76,335400.0,7.3871,7.3871,7.3795,7.3871,335400.0
2009-10-29 15:40:00,9.75,9.76,9.74,9.74,546600.0,7.3795,7.3871,7.372,7.372,546600.0
2009-10-29 15:45:00,9.74,9.74,9.73,9.74,427400.0,7.372,7.372,7.3644,7.372,427400.0
2009-10-29 15:50:00,9.74,9.74,9.72,9.74,1269000.0,7.372,7.372,7.3568,7.372,1269000.0
2009-10-29 15:55:00,9.74,9.76,9.74,9.76,1650000.0,7.372,7.3871,7.372,7.3871,1650000.0
2009-10-30 09:30:00,9.74,9.81,9.72,9.8,436800.0,7.372,7.4249,7.3568,7.4174,436800.0
2009-10-30 09:35:00,9.8,9.83,9.78,9.8,262200.0,7.4174,7.4401,7.4022,7.4174,262200.0
2009-10-30 09:40:00,9.8,9.86,9.78,9.84,542400.0,7.4174,7.4628,7.4022,7.4476,542400.0
2009-10-30 09:45:00,9.84,9.85,9.76,9.78,411400.0,7.4476,7.4552,7.3871,7.4022,411400.0
2009-10-30 09:50:00,9.77,9.79,9.72,9.76,366000.0,7.3947,7.4098,7.3568,7.3871,366000.0
2009-10-30 09:55:00,9.76,9.77,9.72,9.74,257000.0,7.3871,7.3947,7.3568,7.372,257000.0
2009-10-30 10:00:00,9.74,9.8,9.72,9.74,315800.0,7.372,7.4174,7.3568,7.372,315800.0
2009-10-30 10:05:00,9.74,9.77,9.74,9.76,181000.0,7.372,7.3947,7.372,7.3871,181000.0
2009-10-30 10:10:00,9.76,9.77,9.72,9.75,346400.0,7.3871,7.3947,7.3568,7.3795,346400.0
2009-10-30 10:15:00,9.75,9.77,9.73,9.76,362800.0,7.3795,7.3947,7.3644,7.3871,362800.0
2009-10-30 10:20:00,9.76,9.77,9.71,9.72,212400.0,7.3871,7.3947,7.3492,7.3568,212400.0
2009-10-30 10:25:00,9.71,9.72,9.67,9.68,308000.0,7.3492,7.3568,7.319,7.3265,308000.0
2009-10-30 10:30:00,9.68,9.7,9.65,9.68,176600.0,7.3265,7.3417,7.3038,7.3265,176600.0
2009-10-30 10:35:00,9.68,9.7,9.65,9.7,231800.0,7.3265,7.3417,7.3038,7.3417,231800.0
2009-10-30 10:40:00,9.7,9.72,9.68,9.69,176000.0,7.3417,7.3568,7.3265,7.3341,176000.0
2009-10-30 10:45:00,9.69,9.72,9.69,9.71,198200.0,7.3341,7.3568,7.3341,7.3492,198200.0
2009-10-30 10:50:00,9.72,9.74,9.71,9.72,115000.0,7.3568,7.372,7.3492,7.3568,115000.0
2009-10-30 10:55:00,9.72,9.76,9.71,9.76,175400.0,7.3568,7.3871,7.3492,7.3871,175400.0
2009-10-30 11:00:00,9.76,9.77,9.73,9.75,134000.0,7.3871,7.3947,7.3644,7.3795,134000.0
2009-10-30 11:05:00,9.75,9.76,9.7,9.71,149400.0,7.3795,7.3871,7.3417,7.3492,149400.0
2009-10-30 11:10:00,9.72,9.72,9.7,9.71,140000.0,7.3568,7.3568,7.3417,7.3492,140000.0
2009-10-30 11:15:00,9.71,9.72,9.68,9.68,89200.0,7.3492,7.3568,7.3265,7.3265,89200.0
2009-10-30 11:20:00,9.68,9.71,9.65,9.66,240800.0,7.3265,7.3492,7.3038,7.3114,240800.0
2009-10-30 11:25:00,9.66,9.68,9.65,9.65,146200.0,7.3114,7.3265,7.3038,7.3038,146200.0
2009-10-30 11:30:00,9.65,9.67,9.65,9.65,120400.0,7.3038,7.319,7.3038,7.3038,120400.0
2009-10-30 11:35:00,9.65,9.65,9.62,9.65,457800.0,7.3038,7.3038,7.2811,7.3038,457800.0
2009-10-30 11:40:00,9.65,9.65,9.63,9.65,423400.0,7.3038,7.3038,7.2887,7.3038,423400.0
2009-10-30 11:45:00,9.65,9.65,9.62,9.63,389200.0,7.3038,7.3038,7.2811,7.2887,389200.0
2009-10-30 11:50:00,9.63,9.63,9.56,9.56,558800.0,7.2887,7.2887,7.2357,7.2357,558800.0
2009-10-30 11:55:00,9.56,9.56,9.53,9.56,431400.0,7.2357,7.2357,7.213,7.2357,431400.0
2009-10-30 12:00:00,9.56,9.59,9.55,9.59,289400.0,7.2357,7.2584,7.2281,7.2584,289400.0
2009-10-30 12:05:00,9.59,9.63,9.58,9.62,153800.0,7.2584,7.2887,7.2509,7.2811,153800.0
2009-10-30 12:10:00,9.62,9.62,9.53,9.53,757800.0,7.2811,7.2811,7.213,7.213,757800.0
2009-10-30 12:15:00,9.53,9.56,9.53,9.56,193600.0,7.213,7.2357,7.213,7.2357,193600.0
2009-10-30 12:20:00,9.56,9.58,9.56,9.58,215800.0,7.2357,7.2509,7.2357,7.2509,215800.0
2009-10-30 12:25:00,9.57,9.58,9.51,9.53,419600.0,7.2433,7.2509,7.1979,7.213,419600.0
2009-10-30 12:30:00,9.53,9.58,9.51,9.54,274600.0,7.213,7.2509,7.1979,7.2206,274600.0
2009-10-30 12:35:00,9.54,9.58,9.53,9.57,257600.0,7.2206,7.2509,7.213,7.2433,257600.0
2009-10-30 12:40:00,9.57,9.59,9.55,9.55,224600.0,7.2433,7.2584,7.2281,7.2281,224600.0
2009-10-30 12:45:00,9.55,9.56,9.5,9.51,408800.0,7.2281,7.2357,7.1903,7.1979,408800.0
2009-10-30 12:50:00,9.51,9.54,9.5,9.54,287800.0,7.1979,7.2206,7.1903,7.2206,287800.0
2009-10-30 12:55:00,9.54,9.54,9.51,9.52,1034600.0,7.2206,7.2206,7.1979,7.2054,1034600.0
2009-10-30 13:00:00,9.52,9.53,9.5,9.51,110800.0,7.2054,7.213,7.1903,7.1979,110800.0
2009-10-30 13:05:00,9.52,9.55,9.52,9.53,172800.0,7.2054,7.2281,7.2054,7.213,172800.0
2009-10-30 13:10:00,9.53,9.56,9.52,9.53,186000.0,7.213,7.2357,7.2054,7.213,186000.0
2009-10-30 13:15:00,9.53,9.56,9.53,9.55,244800.0,7.213,7.2357,7.213,7.2281,244800.0
2009-10-30 13:20:00,9.56,9.56,9.52,9.53,298400.0,7.2357,7.2357,7.2054,7.213,298400.0
2009-10-30 13:25:00,9.53,9.54,9.53,9.54,143000.0,7.213,7.2206,7.213,7.2206,143000.0
2009-10-30 13:30:00,9.54,9.55,9.47,9.47,243400.0,7.2206,7.2281,7.1676,7.1676,243400.0
2009-10-30 13:35:00,9.47,9.51,9.47,9.49,237600.0,7.1676,7.1979,7.1676,7.1827,237600.0
2009-10-30 13:40:00,9.49,9.52,9.49,9.49,571800.0,7.1827,7.2054,7.1827,7.1827,571800.0
2009-10-30 13:45:00,9.49,9.52,9.49,9.52,162400.0,7.1827,7.2054,7.1827,7.2054,162400.0
2009-10-30 13:50:00,9.52,9.52,9.5,9.5,110000.0,7.2054,7.2054,7.1903,7.1903,110000.0
2009-10-30 13:55:00,9.5,9.52,9.49,9.5,136800.0,7.1903,7.2054,7.1827,7.1903,136800.0
2009-10-30 14:00:00,9.5,9.53,9.49,9.52,154200.0,7.1903,7.213,7.1827,7.2054,154200.0
2009-10-30 14:05:00,9.52,9.56,9.52,9.53,211800.0,7.2054,7.2357,7.2054,7.213,211800.0
2009-10-30 14:10:00,9.53,9.56,9.53,9.55,171800.0,7.213,7.2357,7.213,7.2281,171800.0
2009-10-30 14:15:00,9.56,9.56,9.52,9.55,198800.0,7.2357,7.2357,7.2054,7.2281,198800.0
2009-10-30 14:20:00,9.55,9.56,9.52,9.52,125400.0,7.2281,7.2357,7.2054,7.2054,125400.0
2009-10-30 14:25:00,9.53,9.56,9.53,9.56,126200.0,7.213,7.2357,7.213,7.2357,126200.0
2009-10-30 14:30:00,9.56,9.56,9.52,9.54,203600.0,7.2357,7.2357,7.2054,7.2206,203600.0
2009-10-30 14:35:00,9.53,9.54,9.5,9.52,223600.0,7.213,7.2206,7.1903,7.2054,223600.0
2009-10-30 14:40:00,9.53,9.54,9.52,9.53,195000.0,7.213,7.2206,7.2054,7.213,195000.0
2009-10-30 14:45:00,9.53,9.55,9.52,9.52,189800.0,7.213,7.2281,7.2054,7.2054,189800.0
2009-10-30 14:50:00,9.52,9.55,9.52,9.54,157000.0,7.2054,7.2281,7.2054,7.2206,157000.0
2009-10-30 14:55:00,9.54,9.56,9.53,9.53,212600.0,7.2206,7.2357,7.213,7.213,212600.0
2009-10-30 15:00:00,9.53,9.53,9.49,9.5,321200.0,7.213,7.213,7.1827,7.1903,321200.0
2009-10-30 15:05:00,9.49,9.52,9.47,9.51,656600.0,7.1827,7.2054,7.1676,7.1979,656600.0
2009-10-30 15:10:00,9.51,9.55,9.5,9.52,221600.0,7.1979,7.2281,7.1903,7.2054,221600.0
2009-10-30 15:15:00,9.52,9.54,9.49,9.5,263600.0,7.2054,7.2206,7.1827,7.1903,263600.0
2009-10-30 15:20:00,9.5,9.54,9.49,9.51,197000.0,7.1903,7.2206,7.1827,7.1979,197000.0
2009-10-30 15:25:00,9.51,9.52,9.48,9.51,315000.0,7.1979,7.2054,7.1752,7.1979,315000.0
2009-10-30 15:30:00,9.51,9.56,9.51,9.55,478400.0,7.1979,7.2357,7.1979,7.2281,478400.0
2009-10-30 15:35:00,9.55,9.56,9.52,9.53,369400.0,7.2281,7.2357,7.2054,7.213,369400.0
2009-10-30 15:40:00,9.53,9.56,9.53,9.55,462600.0,7.213,7.2357,7.213,7.2281,462600.0
2009-10-30 15:45:00,9.55,9.56,9.53,9.56,355600.0,7.2281,7.2357,7.213,7.2357,355600.0
2009-10-30 15:50:00,9.56,9.56,9.51,9.52,765000.0,7.2357,7.2357,7.1979,7.2054,765000.0
2009-10-30 15:55:00,9.52,9.52,9.49,9.49,1173400.0,7.2054,7.2054,7.1827,7.1827,1173400.0
2009-11-02 09:30:00,9.53,9.6,9.49,9.56,638600.0,7.213,7.266,7.1827,7.2357,638600.0
2009-11-02 09:35:00,9.56,9.58,9.53,9.53,372800.0,7.2357,7.2509,7.213,7.213,372800.0
2009-11-02 09:40:00,9.54,9.56,9.5,9.51,251800.0,7.2206,7.2357,7.1903,7.1979,251800.0
2009-11-02 09:45:00,9.51,9.51,9.44,9.44,370400.0,7.1979,7.1979,7.1449,7.1449,370400.0
2009-11-02 09:50:00,9.45,9.52,9.43,9.49,267200.0,7.1525,7.2054,7.1373,7.1827,267200.0
2009-11-02 09:55:00,9.49,9.55,9.49,9.53,293000.0,7.1827,7.2281,7.1827,7.213,293000.0
2009-11-02 10:00:00,9.53,9.7,9.52,9.69,703400.0,7.213,7.3417,7.2054,7.3341,703400.0
2009-11-02 10:05:00,9.69,9.71,9.6,9.6,513200.0,7.3341,7.3492,7.266,7.266,513200.0
2009-11-02 10:10:00,9.6,9.61,9.55,9.56,280200.0,7.266,7.2736,7.2281,7.2357,280200.0
2009-11-02 10:15:00,9.56,9.63,9.55,9.63,190600.0,7.2357,7.2887,7.2281,7.2887,190600.0
2009-11-02 10:20:00,9.63,9.67,9.61,9.64,496000.0,7.2887,7.319,7.2736,7.2963,496000.0
2009-11-02 10:25:00,9.63,9.7,9.63,9.7,191200.0,7.2887,7.3417,7.2887,7.3417,191200.0
2009-11-02 10:30:00,9.7,9.71,9.67,9.69,269200.0,7.3417,7.3492,7.319,7.3341,269200.0
2009-11-02 10:35:00,9.7,9.73,9.69,9.72,257200.0,7.3417,7.3644,7.3341,7.3568,257200.0
2009-11-02 10:40:00,9.72,9.72,9.67,9.67,235600.0,7.3568,7.3568,7.319,7.319,235600.0
2009-11-02 10:45:00,9.67,9.71,9.63,9.69,256200.0,7.319,7.3492,7.2887,7.3341,256200.0
2009-11-02 10:50:00,9.69,9.7,9.65,9.68,106800.0,7.3341,7.3417,7.3038,7.3265,106800.0
2009-11-02 10:55:00,9.68,9.7,9.62,9.63,243200.0,7.3265,7.3417,7.2811,7.2887,243200.0
2009-11-02 11:00:00,9.62,9.64,9.6,9.63,202200.0,7.2811,7.2963,7.266,7.2887,202200.0
2009-11-02 11:05:00,9.62,9.67,9.62,9.67,155000.0,7.2811,7.319,7.2811,7.319,155000.0
2009-11-02 11:10:00,9.67,9.71,9.63,9.7,127800.0,7.319,7.3492,7.2887,7.3417,127800.0
2009-11-02 11:15:00,9.7,9.7,9.67,9.68,171000.0,7.3417,7.3417,7.319,7.3265,171000.0
2009-11-02 11:20:00,9.68,9.71,9.68,9.71,163600.0,7.3265,7.3492,7.3265,7.3492,163600.0
2009-11-02 11:25:00,9.7,9.71,9.66,9.68,161800.0,7.3417,7.3492,7.3114,7.3265,161800.0
2009-11-02 11:30:00,9.69,9.7,9.67,9.69,91400.0,7.3341,7.3417,7.319,7.3341,91400.0
2009-11-02 11:35:00,9.69,9.72,9.68,9.71,252400.0,7.3341,7.3568,7.3265,7.3492,252400.0
2009-11-02 11:40:00,9.71,9.72,9.69,9.72,74800.0,7.3492,7.3568,7.3341,7.3568,74800.0
2009-11-02 11:45:00,9.72,9.72,9.7,9.7,92000.0,7.3568,7.3568,7.3417,7.3417,92000.0
2009-11-02 11:50:00,9.7,9.71,9.67,9.68,189600.0,7.3417,7.3492,7.319,7.3265,189600.0
2009-11-02 11:55:00,9.67,9.7,9.66,9.67,646400.0,7.319,7.3417,7.3114,7.319,646400.0
2009-11-02 12:00:00,9.68,9.68,9.64,9.65,193000.0,7.3265,7.3265,7.2963,7.3038,193000.0
2009-11-02 12:05:00,9.65,9.65,9.63,9.65,101200.0,7.3038,7.3038,7.2887,7.3038,101200.0
2009-11-02 12:10:00,9.65,9.66,9.65,9.66,97800.0,7.3038,7.3114,7.3038,7.3114,97800.0
2009-11-02 12:15:00,9.65,9.66,9.63,9.66,117000.0,7.3038,7.3114,7.2887,7.3114,117000.0
2009-11-02 12:20:00,9.66,9.67,9.65,9.66,100800.0,7.3114,7.319,7.3038,7.3114,100800.0
2009-11-02 12:25:00,9.66,9.68,9.65,9.65,83600.0,7.3114,7.3265,7.3038,7.3038,83600.0
2009-11-02 12:30:00,9.65,9.67,9.62,9.62,112600.0,7.3038,7.319,7.2811,7.2811,112600.0
2009-11-02 12:35:00,9.63,9.63,9.61,9.61,61600.0,7.2887,7.2887,7.2736,7.2736,61600.0
2009-11-02 12:40:00,9.61,9.61,9.58,9.58,112200.0,7.2736,7.2736,7.2509,7.2509,112200.0
2009-11-02 12:45:00,9.58,9.6,9.56,9.58,178600.0,7.2509,7.266,7.2357,7.2509,178600.0
2009-11-02 12:50:00,9.58,9.58,9.47,9.51,346200.0,7.2509,7.2509,7.1676,7.1979,346200.0
2009-11-02 12:55:00,9.51,9.56,9.51,9.52,561800.0,7.1979,7.2357,7.1979,7.2054,561800.0
2009-11-02 13:00:00,9.52,9.58,9.51,9.58,292400.0,7.2054,7.2509,7.1979,7.2509,292400.0
2009-11-02 13:05:00,9.58,9.6,9.56,9.6,94200.0,7.2509,7.266,7.2357,7.266,94200.0
2009-11-02 13:10:00,9.6,9.61,9.58,9.58,156400.0,7.266,7.2736,7.2509,7.2509,156400.0
2009-11-02 13:15:00,9.58,9.59,9.56,9.58,298200.0,7.2509,7.2584,7.2357,7.2509,298200.0
2009-11-02 13:20:00,9.58,9.62,9.57,9.59,251600.0,7.2509,7.2811,7.2433,7.2584,251600.0
2009-11-02 13:25:00,9.6,9.6,9.58,9.59,72400.0,7.266,7.266,7.2509,7.2584,72400.0
2009-11-02 13:30:00,9.58,9.59,9.54,9.55,154000.0,7.2509,7.2584,7.2206,7.2281,154000.0
2009-11-02 13:35:00,9.55,9.55,9.52,9.54,136800.0,7.2281,7.2281,7.2054,7.2206,136800.0
2009-11-02 13:40:00,9.54,9.56,9.53,9.55,94400.0,7.2206,7.2357,7.213,7.2281,94400.0
2009-11-02 13:45:00,9.55,9.55,9.51,9.51,143400.0,7.2281,7.2281,7.1979,7.1979,143400.0
2009-11-02 13:50:00,9.51,9.52,9.48,9.51,174800.0,7.1979,7.2054,7.1752,7.1979,174800.0
2009-11-02 13:55:00,9.51,9.52,9.47,9.47,290000.0,7.1979,7.2054,7.1676,7.1676,290000.0
2009-11-02 14:00:00,9.48,9.49,9.46,9.46,217000.0,7.1752,7.1827,7.16,7.16,217000.0
2009-11-02 14:05:00,9.46,9.47,9.45,9.47,175000.0,7.16,7.1676,7.1525,7.1676,175000.0
2009-11-02 14:10:00,9.47,9.52,9.47,9.51,123800.0,7.1676,7.2054,7.1676,7.1979,123800.0
2009-11-02 14:15:00,9.51,9.53,9.5,9.5,104400.0,7.1979,7.213,7.1903,7.1903,104400.0
2009-11-02 14:20:00,9.51,9.56,9.49,9.56,302200.0,7.1979,7.2357,7.1827,7.2357,302200.0
2009-11-02 14:25:00,9.56,9.58,9.55,9.58,96600.0,7.2357,7.2509,7.2281,7.2509,96600.0
2009-11-02 14:30:00,9.58,9.6,9.57,9.59,235200.0,7.2509,7.266,7.2433,7.2584,235200.0
2009-11-02 14:35:00,9.59,9.62,9.59,9.61,537800.0,7.2584,7.2811,7.2584,7.2736,537800.0
2009-11-02 14:40:00,9.61,9.65,9.61,9.63,323600.0,7.2736,7.3038,7.2736,7.2887,323600.0
2009-11-02 14:45:00,9.63,9.65,9.63,9.63,417000.0,7.2887,7.3038,7.2887,7.2887,417000.0
2009-11-02 14:50:00,9.63,9.69,9.63,9.69,741200.0,7.2887,7.3341,7.2887,7.3341,741200.0
2009-11-02 14:55:00,9.69,9.69,9.64,9.67,870000.0,7.3341,7.3341,7.2963,7.319,870000.0
2009-11-02 15:00:00,9.68,9.68,9.66,9.66,347400.0,7.3265,7.3265,7.3114,7.3114,347400.0
2009-11-02 15:05:00,9.66,9.67,9.62,9.62,419600.0,7.3114,7.319,7.2811,7.2811,419600.0
2009-11-02 15:10:00,9.62,9.63,9.6,9.61,406000.0,7.2811,7.2887,7.266,7.2736,406000.0
2009-11-02 15:15:00,9.61,9.62,9.58,9.59,340800.0,7.2736,7.2811,7.2509,7.2584,340800.0
2009-11-02 15:20:00,9.58,9.61,9.58,9.61,281600.0,7.2509,7.2736,7.2509,7.2736,281600.0
2009-11-02 15:25:00,9.61,9.63,9.59,9.62,253800.0,7.2736,7.2887,7.2584,7.2811,253800.0
2009-11-02 15:30:00,9.62,9.65,9.62,9.64,256800.0,7.2811,7.3038,7.2811,7.2963,256800.0
2009-11-02 15:35:00,9.63,9.67,9.63,9.66,284200.0,7.2887,7.319,7.2887,7.3114,284200.0
2009-11-02 15:40:00,9.66,9.68,9.66,9.68,231600.0,7.3114,7.3265,7.3114,7.3265,231600.0
2009-11-02 15:45:00,9.68,9.69,9.67,9.69,520800.0,7.3265,7.3341,7.319,7.3341,520800.0
2009-11-02 15:50:00,9.69,9.7,9.68,9.69,661600.0,7.3341,7.3417,7.3265,7.3341,661600.0
2009-11-02 15:55:00,9.69,9.71,9.69,9.7,886400.0,7.3341,7.3492,7.3341,7.3417,886400.0
2009-11-03 09:30:00,9.63,9.72,9.56,9.72,351800.0,7.2887,7.3568,7.2357,7.3568,351800.0
2009-11-03 09:35:00,9.72,9.75,9.68,9.74,211600.0,7.3568,7.3795,7.3265,7.372,211600.0
2009-11-03 09:40:00,9.74,9.78,9.74,9.77,379600.0,7.372,7.4022,7.372,7.3947,379600.0
2009-11-03 09:45:00,9.77,9.79,9.74,9.74,315400.0,7.3947,7.4098,7.372,7.372,315400.0
2009-11-03 09:50:00,9.74,9.79,9.72,9.74,267000.0,7.372,7.4098,7.3568,7.372,267000.0
2009-11-03 09:55:00,9.74,9.76,9.72,9.72,212000.0,7.372,7.3871,7.3568,7.3568,212000.0
2009-11-03 10:00:00,9.72,9.78,9.68,9.77,695000.0,7.3568,7.4022,7.3265,7.3947,695000.0
2009-11-03 10:05:00,9.76,9.77,9.7,9.7,258600.0,7.3871,7.3947,7.3417,7.3417,258600.0
2009-11-03 10:10:00,9.7,9.72,9.63,9.69,525200.0,7.3417,7.3568,7.2887,7.3341,525200.0
2009-11-03 10:15:00,9.68,9.69,9.6,9.63,790600.0,7.3265,7.3341,7.266,7.2887,790600.0
2009-11-03 10:20:00,9.63,9.64,9.59,9.59,195800.0,7.2887,7.2963,7.2584,7.2584,195800.0
2009-11-03 10:25:00,9.58,9.59,9.52,9.52,612800.0,7.2509,7.2584,7.2054,7.2054,612800.0
2009-11-03 10:30:00,9.52,9.53,9.48,9.52,1060400.0,7.2054,7.213,7.1752,7.2054,1060400.0
2009-11-03 10:35:00,9.52,9.55,9.51,9.54,519000.0,7.2054,7.2281,7.1979,7.2206,519000.0
2009-11-03 10:40:00,9.54,9.59,9.54,9.59,137200.0,7.2206,7.2584,7.2206,7.2584,137200.0
2009-11-03 10:45:00,9.59,9.65,9.58,9.63,240800.0,7.2584,7.3038,7.2509,7.2887,240800.0
2009-11-03 10:50:00,9.64,9.65,9.58,9.58,225200.0,7.2963,7.3038,7.2509,7.2509,225200.0
2009-11-03 10:55:00,9.58,9.6,9.55,9.58,258600.0,7.2509,7.266,7.2281,7.2509,258600.0
2009-11-03 11:00:00,9.58,9.62,9.58,9.61,204000.0,7.2509,7.2811,7.2509,7.2736,204000.0
2009-11-03 11:05:00,9.6,9.62,9.56,9.56,152600.0,7.266,7.2811,7.2357,7.2357,152600.0
2009-11-03 11:10:00,9.56,9.59,9.55,9.58,141800.0,7.2357,7.2584,7.2281,7.2509,141800.0
2009-11-03 11:15:00,9.59,9.59,9.55,9.56,138800.0,7.2584,7.2584,7.2281,7.2357,138800.0
2009-11-03 11:20:00,9.56,9.59,9.56,9.59,86600.0,7.2357,7.2584,7.2357,7.2584,86600.0
2009-11-03 11:25:00,9.59,9.59,9.55,9.58,142800.0,7.2584,7.2584,7.2281,7.2509,142800.0
2009-11-03 11:30:00,9.58,9.6,9.57,9.59,242000.0,7.2509,7.266,7.2433,7.2584,242000.0
2009-11-03 11:35:00,9.59,9.59,9.54,9.56,176600.0,7.2584,7.2584,7.2206,7.2357,176600.0
2009-11-03 11:40:00,9.56,9.59,9.54,9.58,170800.0,7.2357,7.2584,7.2206,7.2509,170800.0
2009-11-03 11:45:00,9.58,9.6,9.56,9.6,119200.0,7.2509,7.266,7.2357,7.266,119200.0
2009-11-03 11:50:00,9.6,9.62,9.58,9.62,134000.0,7.266,7.2811,7.2509,7.2811,134000.0
2009-11-03 11:55:00,9.62,9.63,9.6,9.6,81600.0,7.2811,7.2887,7.266,7.266,81600.0
2009-11-03 12:00:00,9.61,9.63,9.6,9.62,85400.0,7.2736,7.2887,7.266,7.2811,85400.0
2009-11-03 12:05:00,9.62,9.63,9.59,9.63,107400.0,7.2811,7.2887,7.2584,7.2887,107400.0
2009-11-03 12:10:00,9.63,9.64,9.62,9.63,59800.0,7.2887,7.2963,7.2811,7.2887,59800.0
2009-11-03 12:15:00,9.63,9.65,9.61,9.61,111800.0,7.2887,7.3038,7.2736,7.2736,111800.0
2009-11-03 12:20:00,9.61,9.64,9.6,9.63,106800.0,7.2736,7.2963,7.266,7.2887,106800.0
2009-11-03 12:25:00,9.63,9.65,9.62,9.63,126000.0,7.2887,7.3038,7.2811,7.2887,126000.0
2009-11-03 12:30:00,9.63,9.66,9.63,9.64,106800.0,7.2887,7.3114,7.2887,7.2963,106800.0
2009-11-03 12:35:00,9.64,9.7,9.64,9.68,200200.0,7.2963,7.3417,7.2963,7.3265,200200.0
2009-11-03 12:40:00,9.68,9.68,9.66,9.67,63000.0,7.3265,7.3265,7.3114,7.319,63000.0
2009-11-03 12:45:00,9.67,9.67,9.64,9.66,121600.0,7.319,7.319,7.2963,7.3114,121600.0
2009-11-03 12:50:00,9.67,9.68,9.63,9.63,88800.0,7.319,7.3265,7.2887,7.2887,88800.0
2009-11-03 12:55:00,9.63,9.65,9.62,9.62,67800.0,7.2887,7.3038,7.2811,7.2811,67800.0
2009-11-03 13:00:00,9.62,9.63,9.6,9.61,84000.0,7.2811,7.2887,7.266,7.2736,84000.0
2009-11-03 13:05:00,9.62,9.67,9.62,9.65,268000.0,7.2811,7.319,7.2811,7.3038,268000.0
2009-11-03 13:10:00,9.65,9.67,9.65,9.67,121000.0,7.3038,7.319,7.3038,7.319,121000.0
2009-11-03 13:15:00,9.67,9.67,9.65,9.66,47800.0,7.319,7.319,7.3038,7.3114,47800.0
2009-11-03 13:20:00,9.66,9.67,9.64,9.64,72600.0,7.3114,7.319,7.2963,7.2963,72600.0
2009-11-03 13:25:00,9.65,9.66,9.62,9.64,110600.0,7.3038,7.3114,7.2811,7.2963,110600.0
2009-11-03 13:30:00,9.64,9.65,9.63,9.64,90200.0,7.2963,7.3038,7.2887,7.2963,90200.0
2009-11-03 13:35:00,9.64,9.65,9.62,9.63,103000.0,7.2963,7.3038,7.2811,7.2887,103000.0
2009-11-03 13:40:00,9.63,9.65,9.63,9.63,77000.0,7.2887,7.3038,7.2887,7.2887,77000.0
2009-11-03 13:45:00,9.63,9.64,9.61,9.63,100800.0,7.2887,7.2963,7.2736,7.2887,100800.0
2009-11-03 13:50:00,9.64,9.65,9.63,9.63,104800.0,7.2963,7.3038,7.2887,7.2887,104800.0
2009-11-03 13:55:00,9.64,9.69,9.63,9.69,133800.0,7.2963,7.3341,7.2887,7.3341,133800.0
2009-11-03 14:00:00,9.69,9.71,9.68,9.69,238600.0,7.3341,7.3492,7.3265,7.3341,238600.0
2009-11-03 14:05:00,9.7,9.7,9.68,9.7,106800.0,7.3417,7.3417,7.3265,7.3417,106800.0
2009-11-03 14:10:00,9.69,9.7,9.67,9.67,164000.0,7.3341,7.3417,7.319,7.319,164000.0
2009-11-03 14:15:00,9.67,9.69,9.66,9.69,143200.0,7.319,7.3341,7.3114,7.3341,143200.0
2009-11-03 14:20:00,9.68,9.69,9.65,9.65,151800.0,7.3265,7.3341,7.3038,7.3038,151800.0
2009-11-03 14:25:00,9.65,9.67,9.65,9.65,97000.0,7.3038,7.319,7.3038,7.3038,97000.0
2009-11-03 14:30:00,9.65,9.68,9.63,9.63,168200.0,7.3038,7.3265,7.2887,7.2887,168200.0
2009-11-03 14:35:00,9.63,9.63,9.61,9.63,134000.0,7.2887,7.2887,7.2736,7.2887,134000.0
2009-11-03 14:40:00,9.63,9.65,9.63,9.64,118800.0,7.2887,7.3038,7.2887,7.2963,118800.0
2009-11-03 14:45:00,9.65,9.65,9.62,9.65,157000.0,7.3038,7.3038,7.2811,7.3038,157000.0
2009-11-03 14:50:00,9.65,9.65,9.62,9.62,103400.0,7.3038,7.3038,7.2811,7.2811,103400.0
2009-11-03 14:55:00,9.62,9.64,9.6,9.63,297400.0,7.2811,7.2963,7.266,7.2887,297400.0
2009-11-03 15:00:00,9.63,9.65,9.62,9.63,198000.0,7.2887,7.3038,7.2811,7.2887,198000.0
2009-11-03 15:05:00,9.63,9.65,9.62,9.64,199200.0,7.2887,7.3038,7.2811,7.2963,199200.0
2009-11-03 15:10:00,9.64,9.66,9.63,9.63,170000.0,7.2963,7.3114,7.2887,7.2887,170000.0
2009-11-03 15:15:00,9.63,9.66,9.63,9.65,156400.0,7.2887,7.3114,7.2887,7.3038,156400.0
2009-11-03 15:20:00,9.65,9.67,9.64,9.66,202400.0,7.3038,7.319,7.2963,7.3114,202400.0
2009-11-03 15:25:00,9.67,9.68,9.65,9.68,137200.0,7.319,7.3265,7.3038,7.3265,137200.0
2009-11-03 15:30:00,9.68,9.71,9.68,9.7,357600.0,7.3265,7.3492,7.3265,7.3417,357600.0
2009-11-03 15:35:00,9.71,9.72,9.7,9.72,302200.0,7.3492,7.3568,7.3417,7.3568,302200.0
2009-11-03 15:40:00,9.72,9.73,9.7,9.72,538400.0,7.3568,7.3644,7.3417,7.3568,538400.0
2009-11-03 15:45:00,9.72,9.74,9.71,9.72,414000.0,7.3568,7.372,7.3492,7.3568,414000.0
2009-11-03 15:50:00,9.73,9.73,9.71,9.72,555600.0,7.3644,7.3644,7.3492,7.3568,555600.0
2009-11-03 15:55:00,9.72,9.72,9.71,9.71,572600.0,7.3568,7.3568,7.3492,7.3492,572600.0
2009-11-04 09:30:00,9.77,9.8,9.72,9.79,924400.0,7.3947,7.4174,7.3568,7.4098,924400.0
2009-11-04 09:35:00,9.79,9.79,9.76,9.76,405200.0,7.4098,7.4098,7.3871,7.3871,405200.0
2009-11-04 09:40:00,9.76,9.77,9.71,9.72,339600.0,7.3871,7.3947,7.3492,7.3568,339600.0
2009-11-04 09:45:00,9.72,9.72,9.69,9.7,208600.0,7.3568,7.3568,7.3341,7.3417,208600.0
2009-11-04 09:50:00,9.69,9.72,9.68,9.71,438000.0,7.3341,7.3568,7.3265,7.3492,438000.0
2009-11-04 09:55:00,9.71,9.76,9.7,9.74,261000.0,7.3492,7.3871,7.3417,7.372,261000.0
2009-11-04 10:00:00,9.74,9.79,9.72,9.73,693800.0,7.372,7.4098,7.3568,7.3644,693800.0
2009-11-04 10:05:00,9.72,9.79,9.72,9.78,669400.0,7.3568,7.4098,7.3568,7.4022,669400.0
2009-11-04 10:10:00,9.78,9.79,9.72,9.73,251200.0,7.4022,7.4098,7.3568,7.3644,251200.0
2009-11-04 10:15:00,9.73,9.78,9.72,9.78,468600.0,7.3644,7.4022,7.3568,7.4022,468600.0
2009-11-04 10:20:00,9.77,9.8,9.74,9.74,530000.0,7.3947,7.4174,7.372,7.372,530000.0
2009-11-04 10:25:00,9.74,9.75,9.72,9.74,208600.0,7.372,7.3795,7.3568,7.372,208600.0
2009-11-04 10:30:00,9.75,9.78,9.72,9.74,419600.0,7.3795,7.4022,7.3568,7.372,419600.0
2009-11-04 10:35:00,9.75,9.76,9.72,9.74,325800.0,7.3795,7.3871,7.3568,7.372,325800.0
2009-11-04 10:40:00,9.74,9.75,9.72,9.72,166200.0,7.372,7.3795,7.3568,7.3568,166200.0
2009-11-04 10:45:00,9.72,9.76,9.72,9.75,170200.0,7.3568,7.3871,7.3568,7.3795,170200.0
2009-11-04 10:50:00,9.74,9.76,9.73,9.74,544000.0,7.372,7.3871,7.3644,7.372,544000.0
2009-11-04 10:55:00,9.74,9.76,9.74,9.75,239600.0,7.372,7.3871,7.372,7.3795,239600.0
2009-11-04 11:00:00,9.75,9.77,9.73,9.76,434200.0,7.3795,7.3947,7.3644,7.3871,434200.0
2009-11-04 11:05:00,9.76,9.76,9.73,9.73,107200.0,7.3871,7.3871,7.3644,7.3644,107200.0
2009-11-04 11:10:00,9.74,9.74,9.72,9.73,113000.0,7.372,7.372,7.3568,7.3644,113000.0
2009-11-04 11:15:00,9.73,9.74,9.72,9.72,88800.0,7.3644,7.372,7.3568,7.3568,88800.0
2009-11-04 11:20:00,9.72,9.74,9.72,9.74,135200.0,7.3568,7.372,7.3568,7.372,135200.0
2009-11-04 11:25:00,9.74,9.74,9.73,9.73,61800.0,7.372,7.372,7.3644,7.3644,61800.0
2009-11-04 11:30:00,9.73,9.74,9.71,9.72,175600.0,7.3644,7.372,7.3492,7.3568,175600.0
2009-11-04 11:35:00,9.72,9.74,9.71,9.72,208000.0,7.3568,7.372,7.3492,7.3568,208000.0
2009-11-04 11:40:00,9.72,9.72,9.7,9.71,79200.0,7.3568,7.3568,7.3417,7.3492,79200.0
2009-11-04 11:45:00,9.71,9.71,9.7,9.7,131400.0,7.3492,7.3492,7.3417,7.3417,131400.0
2009-11-04 11:50:00,9.7,9.72,9.69,9.7,296400.0,7.3417,7.3568,7.3341,7.3417,296400.0
2009-11-04 11:55:00,9.69,9.69,9.67,9.67,83400.0,7.3341,7.3341,7.319,7.319,83400.0
2009-11-04 12:00:00,9.67,9.68,9.65,9.68,179400.0,7.319,7.3265,7.3038,7.3265,179400.0
2009-11-04 12:05:00,9.68,9.69,9.67,9.69,141600.0,7.3265,7.3341,7.319,7.3341,141600.0
2009-11-04 12:10:00,9.68,9.69,9.66,9.67,231000.0,7.3265,7.3341,7.3114,7.319,231000.0
2009-11-04 12:15:00,9.67,9.67,9.65,9.65,89000.0,7.319,7.319,7.3038,7.3038,89000.0
2009-11-04 12:20:00,9.65,9.65,9.63,9.63,271000.0,7.3038,7.3038,7.2887,7.2887,271000.0
2009-11-04 12:25:00,9.63,9.65,9.63,9.65,376000.0,7.2887,7.3038,7.2887,7.3038,376000.0
2009-11-04 12:30:00,9.65,9.67,9.65,9.67,164400.0,7.3038,7.319,7.3038,7.319,164400.0
2009-11-04 12:35:00,9.67,9.71,9.67,9.71,304600.0,7.319,7.3492,7.319,7.3492,304600.0
2009-11-04 12:40:00,9.71,9.72,9.71,9.72,167200.0,7.3492,7.3568,7.3492,7.3568,167200.0
2009-11-04 12:45:00,9.72,9.73,9.68,9.68,164800.0,7.3568,7.3644,7.3265,7.3265,164800.0
2009-11-04 12:50:00,9.68,9.68,9.65,9.67,106400.0,7.3265,7.3265,7.3038,7.319,106400.0
2009-11-04 12:55:00,9.67,9.67,9.65,9.66,113200.0,7.319,7.319,7.3038,7.3114,113200.0
2009-11-04 13:00:00,9.66,9.67,9.65,9.66,66600.0,7.3114,7.319,7.3038,7.3114,66600.0
2009-11-04 13:05:00,9.65,9.66,9.65,9.66,79800.0,7.3038,7.3114,7.3038,7.3114,79800.0
2009-11-04 13:10:00,9.66,9.67,9.65,9.65,82200.0,7.3114,7.319,7.3038,7.3038,82200.0
2009-11-04 13:15:00,9.66,9.69,9.65,9.68,256400.0,7.3114,7.3341,7.3038,7.3265,256400.0
2009-11-04 13:20:00,9.69,9.71,9.68,9.69,145000.0,7.3341,7.3492,7.3265,7.3341,145000.0
2009-11-04 13:25:00,9.7,9.7,9.68,9.69,125000.0,7.3417,7.3417,7.3265,7.3341,125000.0
2009-11-04 13:30:00,9.69,9.7,9.67,9.68,199200.0,7.3341,7.3417,7.319,7.3265,199200.0
2009-11-04 13:35:00,9.69,9.71,9.69,9.71,96200.0,7.3341,7.3492,7.3341,7.3492,96200.0
2009-11-04 13:40:00,9.71,9.71,9.69,9.7,38000.0,7.3492,7.3492,7.3341,7.3417,38000.0
2009-11-04 13:45:00,9.7,9.71,9.69,9.7,205800.0,7.3417,7.3492,7.3341,7.3417,205800.0
2009-11-04 13:50:00,9.7,9.7,9.69,9.69,48400.0,7.3417,7.3417,7.3341,7.3341,48400.0
2009-11-04 13:55:00,9.69,9.72,9.69,9.69,155400.0,7.3341,7.3568,7.3341,7.3341,155400.0
2009-11-04 14:00:00,9.69,9.72,9.69,9.7,139800.0,7.3341,7.3568,7.3341,7.3417,139800.0
2009-11-04 14:05:00,9.7,9.7,9.69,9.7,46800.0,7.3417,7.3417,7.3341,7.3417,46800.0
2009-11-04 14:10:00,9.7,9.7,9.68,9.68,69000.0,7.3417,7.3417,7.3265,7.3265,69000.0
2009-11-04 14:15:00,9.68,9.72,9.65,9.65,376800.0,7.3265,7.3568,7.3038,7.3038,376800.0
2009-11-04 14:20:00,9.65,9.72,9.65,9.68,468000.0,7.3038,7.3568,7.3038,7.3265,468000.0
2009-11-04 14:25:00,9.68,9.7,9.62,9.63,576600.0,7.3265,7.3417,7.2811,7.2887,576600.0
2009-11-04 14:30:00,9.64,9.71,9.63,9.69,732600.0,7.2963,7.3492,7.2887,7.3341,732600.0
2009-11-04 14:35:00,9.69,9.71,9.67,9.71,307000.0,7.3341,7.3492,7.319,7.3492,307000.0
2009-11-04 14:40:00,9.71,9.73,9.69,9.69,582000.0,7.3492,7.3644,7.3341,7.3341,582000.0
2009-11-04 14:45:00,9.7,9.72,9.68,9.71,330800.0,7.3417,7.3568,7.3265,7.3492,330800.0
2009-11-04 14:50:00,9.71,9.72,9.7,9.72,209600.0,7.3492,7.3568,7.3417,7.3568,209600.0
2009-11-04 14:55:00,9.72,9.72,9.68,9.71,323400.0,7.3568,7.3568,7.3265,7.3492,323400.0
2009-11-04 15:00:00,9.71,9.71,9.69,9.7,251200.0,7.3492,7.3492,7.3341,7.3417,251200.0
2009-11-04 15:05:00,9.7,9.71,9.69,9.7,156600.0,7.3417,7.3492,7.3341,7.3417,156600.0
2009-11-04 15:10:00,9.7,9.72,9.68,9.69,255200.0,7.3417,7.3568,7.3265,7.3341,255200.0
2009-11-04 15:15:00,9.7,9.71,9.68,9.7,187600.0,7.3417,7.3492,7.3265,7.3417,187600.0
2009-11-04 15:20:00,9.7,9.71,9.68,9.7,591200.0,7.3417,7.3492,7.3265,7.3417,591200.0
2009-11-04 15:25:00,9.71,9.71,9.69,9.7,476200.0,7.3492,7.3492,7.3341,7.3417,476200.0
2009-11-04 15:30:00,9.7,9.7,9.63,9.65,281000.0,7.3417,7.3417,7.2887,7.3038,281000.0
2009-11-04 15:35:00,9.65,9.68,9.61,9.62,716800.0,7.3038,7.3265,7.2736,7.2811,716800.0
2009-11-04 15:40:00,9.62,9.64,9.6,9.61,575000.0,7.2811,7.2963,7.266,7.2736,575000.0
2009-11-04 15:45:00,9.61,9.63,9.58,9.59,518600.0,7.2736,7.2887,7.2509,7.2584,518600.0
2009-11-04 15:50:00,9.59,9.62,9.58,9.61,717000.0,7.2584,7.2811,7.2509,7.2736,717000.0
2009-11-04 15:55:00,9.62,9.62,9.6,9.61,745800.0,7.2811,7.2811,7.266,7.2736,745800.0
2009-11-05 09:30:00,9.7,9.78,9.63,9.72,411800.0,7.3417,7.4022,7.2887,7.3568,411800.0
2009-11-05 09:35:00,9.72,9.73,9.65,9.7,258000.0,7.3568,7.3644,7.3038,7.3417,258000.0
2009-11-05 09:40:00,9.69,9.71,9.65,9.65,196000.0,7.3341,7.3492,7.3038,7.3038,196000.0
2009-11-05 09:45:00,9.65,9.75,9.65,9.75,139400.0,7.3038,7.3795,7.3038,7.3795,139400.0
2009-11-05 09:50:00,9.74,9.78,9.74,9.77,361400.0,7.372,7.4022,7.372,7.3947,361400.0
2009-11-05 09:55:00,9.77,9.79,9.75,9.76,219200.0,7.3947,7.4098,7.3795,7.3871,219200.0
2009-11-05 10:00:00,9.77,9.79,9.76,9.78,287000.0,7.3947,7.4098,7.3871,7.4022,287000.0
2009-11-05 10:05:00,9.77,9.78,9.71,9.74,423000.0,7.3947,7.4022,7.3492,7.372,423000.0
2009-11-05 10:10:00,9.74,9.78,9.74,9.78,233800.0,7.372,7.4022,7.372,7.4022,233800.0
2009-11-05 10:15:00,9.78,9.78,9.76,9.78,291000.0,7.4022,7.4022,7.3871,7.4022,291000.0
2009-11-05 10:20:00,9.78,9.79,9.76,9.78,312000.0,7.4022,7.4098,7.3871,7.4022,312000.0
2009-11-05 10:25:00,9.77,9.78,9.72,9.73,265600.0,7.3947,7.4022,7.3568,7.3644,265600.0
2009-11-05 10:30:00,9.73,9.78,9.72,9.77,390600.0,7.3644,7.4022,7.3568,7.3947,390600.0
2009-11-05 10:35:00,9.77,9.83,9.74,9.83,293800.0,7.3947,7.4401,7.372,7.4401,293800.0
2009-11-05 10:40:00,9.83,9.86,9.81,9.81,331600.0,7.4401,7.4628,7.4249,7.4249,331600.0
2009-11-05 10:45:00,9.81,9.86,9.8,9.84,431000.0,7.4249,7.4628,7.4174,7.4476,431000.0
2009-11-05 10:50:00,9.84,9.87,9.83,9.86,317600.0,7.4476,7.4703,7.4401,7.4628,317600.0
2009-11-05 10:55:00,9.87,9.88,9.85,9.86,197800.0,7.4703,7.4779,7.4552,7.4628,197800.0
2009-11-05 11:00:00,9.86,9.88,9.85,9.87,185400.0,7.4628,7.4779,7.4552,7.4703,185400.0
2009-11-05 11:05:00,9.86,9.88,9.85,9.87,115400.0,7.4628,7.4779,7.4552,7.4703,115400.0
2009-11-05 11:10:00,9.87,9.88,9.86,9.88,215000.0,7.4703,7.4779,7.4628,7.4779,215000.0
2009-11-05 11:15:00,9.87,9.88,9.84,9.86,124600.0,7.4703,7.4779,7.4476,7.4628,124600.0
2009-11-05 11:20:00,9.86,9.88,9.85,9.87,276000.0,7.4628,7.4779,7.4552,7.4703,276000.0
2009-11-05 11:25:00,9.87,9.9,9.86,9.88,166200.0,7.4703,7.4931,7.4628,7.4779,166200.0
2009-11-05 11:30:00,9.89,9.92,9.88,9.92,142800.0,7.4855,7.5082,7.4779,7.5082,142800.0
2009-11-05 11:35:00,9.91,9.94,9.91,9.94,392600.0,7.5006,7.5233,7.5006,7.5233,392600.0
2009-11-05 11:40:00,9.94,9.94,9.89,9.9,355800.0,7.5233,7.5233,7.4855,7.4931,355800.0
2009-11-05 11:45:00,9.9,9.9,9.84,9.85,246800.0,7.4931,7.4931,7.4476,7.4552,246800.0
2009-11-05 11:50:00,9.85,9.87,9.83,9.84,126400.0,7.4552,7.4703,7.4401,7.4476,126400.0
2009-11-05 11:55:00,9.84,9.86,9.81,9.81,85200.0,7.4476,7.4628,7.4249,7.4249,85200.0
2009-11-05 12:00:00,9.82,9.84,9.81,9.82,113800.0,7.4325,7.4476,7.4249,7.4325,113800.0
2009-11-05 12:05:00,9.82,9.84,9.8,9.84,277800.0,7.4325,7.4476,7.4174,7.4476,277800.0
2009-11-05 12:10:00,9.84,9.84,9.81,9.84,87400.0,7.4476,7.4476,7.4249,7.4476,87400.0
2009-11-05 12:15:00,9.84,9.87,9.83,9.87,143000.0,7.4476,7.4703,7.4401,7.4703,143000.0
2009-11-05 12:20:00,9.87,9.87,9.86,9.86,24200.0,7.4703,7.4703,7.4628,7.4628,24200.0
2009-11-05 12:25:00,9.86,9.86,9.81,9.81,157800.0,7.4628,7.4628,7.4249,7.4249,157800.0
2009-11-05 12:30:00,9.81,9.85,9.81,9.84,136000.0,7.4249,7.4552,7.4249,7.4476,136000.0
2009-11-05 12:35:00,9.83,9.84,9.81,9.81,125600.0,7.4401,7.4476,7.4249,7.4249,125600.0
2009-11-05 12:40:00,9.81,9.82,9.8,9.81,110400.0,7.4249,7.4325,7.4174,7.4249,110400.0
2009-11-05 12:45:00,9.82,9.84,9.81,9.83,140200.0,7.4325,7.4476,7.4249,7.4401,140200.0
2009-11-05 12:50:00,9.83,9.86,9.83,9.86,320200.0,7.4401,7.4628,7.4401,7.4628,320200.0
2009-11-05 12:55:00,9.86,9.92,9.86,9.92,404600.0,7.4628,7.5082,7.4628,7.5082,404600.0
2009-11-05 13:00:00,9.91,9.93,9.88,9.9,223000.0,7.5006,7.5158,7.4779,7.4931,223000.0
2009-11-05 13:05:00,9.9,9.91,9.88,9.88,110200.0,7.4931,7.5006,7.4779,7.4779,110200.0
2009-11-05 13:10:00,9.88,9.91,9.88,9.91,81400.0,7.4779,7.5006,7.4779,7.5006,81400.0
2009-11-05 13:15:00,9.91,9.91,9.85,9.91,440600.0,7.5006,7.5006,7.4552,7.5006,440600.0
2009-11-05 13:20:00,9.91,9.91,9.9,9.9,150400.0,7.5006,7.5006,7.4931,7.4931,150400.0
2009-11-05 13:25:00,9.9,9.91,9.88,9.89,108000.0,7.4931,7.5006,7.4779,7.4855,108000.0
2009-11-05 13:30:00,9.89,9.9,9.88,9.9,128400.0,7.4855,7.4931,7.4779,7.4931,128400.0
2009-11-05 13:35:00,9.9,9.9,9.88,9.9,92200.0,7.4931,7.4931,7.4779,7.4931,92200.0
2009-11-05 13:40:00,9.9,9.93,9.9,9.93,211600.0,7.4931,7.5158,7.4931,7.5158,211600.0
2009-11-05 13:45:00,9.93,9.95,9.92,9.92,220200.0,7.5158,7.5309,7.5082,7.5082,220200.0
2009-11-05 13:50:00,9.92,9.92,9.88,9.9,132000.0,7.5082,7.5082,7.4779,7.4931,132000.0
2009-11-05 13:55:00,9.9,9.9,9.87,9.88,156400.0,7.4931,7.4931,7.4703,7.4779,156400.0
2009-11-05 14:00:00,9.88,9.9,9.88,9.9,129600.0,7.4779,7.4931,7.4779,7.4931,129600.0
2009-11-05 14:05:00,9.89,9.9,9.85,9.85,315400.0,7.4855,7.4931,7.4552,7.4552,315400.0
2009-11-05 14:10:00,9.85,9.88,9.85,9.88,170400.0,7.4552,7.4779,7.4552,7.4779,170400.0
2009-11-05 14:15:00,9.87,9.87,9.85,9.86,165400.0,7.4703,7.4703,7.4552,7.4628,165400.0
2009-11-05 14:20:00,9.86,9.9,9.86,9.87,201000.0,7.4628,7.4931,7.4628,7.4703,201000.0
2009-11-05 14:25:00,9.87,9.88,9.85,9.86,255400.0,7.4703,7.4779,7.4552,7.4628,255400.0
2009-11-05 14:30:00,9.86,9.86,9.85,9.85,98800.0,7.4628,7.4628,7.4552,7.4552,98800.0
2009-11-05 14:35:00,9.86,9.87,9.84,9.84,357600.0,7.4628,7.4703,7.4476,7.4476,357600.0
2009-11-05 14:40:00,9.84,9.87,9.84,9.84,161400.0,7.4476,7.4703,7.4476,7.4476,161400.0
2009-11-05 14:45:00,9.85,9.85,9.81,9.83,553200.0,7.4552,7.4552,7.4249,7.4401,553200.0
2009-11-05 14:50:00,9.83,9.86,9.81,9.82,287400.0,7.4401,7.4628,7.4249,7.4325,287400.0
2009-11-05 14:55:00,9.82,9.85,9.82,9.84,198400.0,7.4325,7.4552,7.4325,7.4476,198400.0
2009-11-05 15:00:00,9.84,9.87,9.83,9.83,350000.0,7.4476,7.4703,7.4401,7.4401,350000.0
2009-11-05 15:05:00,9.83,9.86,9.83,9.85,207600.0,7.4401,7.4628,7.4401,7.4552,207600.0
2009-11-05 15:10:00,9.86,9.88,9.85,9.88,193800.0,7.4628,7.4779,7.4552,7.4779,193800.0
2009-11-05 15:15:00,9.88,9.9,9.88,9.9,212200.0,7.4779,7.4931,7.4779,7.4931,212200.0
2009-11-05 15:20:00,9.9,9.9,9.87,9.88,241200.0,7.4931,7.4931,7.4703,7.4779,241200.0
2009-11-05 15:25:00,9.88,9.9,9.87,9.9,312200.0,7.4779,7.4931,7.4703,7.4931,312200.0
2009-11-05 15:30:00,9.9,9.9,9.84,9.86,1210000.0,7.4931,7.4931,7.4476,7.4628,1210000.0
2009-11-05 15:35:00,9.86,9.88,9.86,9.88,266200.0,7.4628,7.4779,7.4628,7.4779,266200.0
2009-11-05 15:40:00,9.88,9.88,9.85,9.88,668800.0,7.4779,7.4779,7.4552,7.4779,668800.0
2009-11-05 15:45:00,9.88,9.9,9.87,9.87,953800.0,7.4779,7.4931,7.4703,7.4703,953800.0
2009-11-05 15:50:00,9.87,9.88,9.85,9.85,1302800.0,7.4703,7.4779,7.4552,7.4552,1302800.0
2009-11-05 15:55:00,9.85,9.86,9.83,9.85,1942400.0,7.4552,7.4628,7.4401,7.4552,1942400.0
2009-11-06 09:30:00,10.22,10.28,10.13,10.18,3193400.0,7.7353,7.7807,7.6671,7.705,3193400.0
2009-11-06 09:35:00,10.18,10.34,10.18,10.3,2898800.0,7.705,7.8261,7.705,7.7958,2898800.0
2009-11-06 09:40:00,10.29,10.31,10.24,10.29,2572600.0,7.7882,7.8034,7.7504,7.7882,2572600.0
2009-11-06 09:45:00,10.29,10.4,10.29,10.31,3270400.0,7.7882,7.8715,7.7882,7.8034,3270400.0
2009-11-06 09:50:00,10.31,10.31,10.22,10.22,1470600.0,7.8034,7.8034,7.7353,7.7353,1470600.0
2009-11-06 09:55:00,10.23,10.28,10.22,10.27,761000.0,7.7428,7.7807,7.7353,7.7731,761000.0
2009-11-06 10:00:00,10.28,10.28,10.24,10.25,892200.0,7.7807,7.7807,7.7504,7.758,892200.0
2009-11-06 10:05:00,10.25,10.3,10.22,10.3,899600.0,7.758,7.7958,7.7353,7.7958,899600.0
2009-11-06 10:10:00,10.29,10.32,10.29,10.31,908600.0,7.7882,7.8109,7.7882,7.8034,908600.0
2009-11-06 10:15:00,10.32,10.33,10.29,10.3,675800.0,7.8109,7.8185,7.7882,7.7958,675800.0
2009-11-06 10:20:00,10.3,10.3,10.28,10.29,624400.0,7.7958,7.7958,7.7807,7.7882,624400.0
2009-11-06 10:25:00,10.29,10.3,10.24,10.26,793000.0,7.7882,7.7958,7.7504,7.7655,793000.0
2009-11-06 10:30:00,10.26,10.27,10.2,10.25,1274000.0,7.7655,7.7731,7.7201,7.758,1274000.0
2009-11-06 10:35:00,10.25,10.29,10.24,10.29,442600.0,7.758,7.7882,7.7504,7.7882,442600.0
2009-11-06 10:40:00,10.29,10.31,10.24,10.24,605600.0,7.7882,7.8034,7.7504,7.7504,605600.0
2009-11-06 10:45:00,10.24,10.3,10.23,10.3,465200.0,7.7504,7.7958,7.7428,7.7958,465200.0
2009-11-06 10:50:00,10.3,10.31,10.28,10.28,895000.0,7.7958,7.8034,7.7807,7.7807,895000.0
2009-11-06 10:55:00,10.28,10.36,10.27,10.36,720600.0,7.7807,7.8412,7.7731,7.8412,720600.0
2009-11-06 11:00:00,10.35,10.39,10.35,10.38,875000.0,7.8336,7.8639,7.8336,7.8564,875000.0
2009-11-06 11:05:00,10.38,10.4,10.36,10.38,1089200.0,7.8564,7.8715,7.8412,7.8564,1089200.0
2009-11-06 11:10:00,10.38,10.39,10.34,10.35,906200.0,7.8564,7.8639,7.8261,7.8336,906200.0
2009-11-06 11:15:00,10.36,10.43,10.35,10.43,727000.0,7.8412,7.8942,7.8336,7.8942,727000.0
2009-11-06 11:20:00,10.43,10.43,10.36,10.36,776800.0,7.8942,7.8942,7.8412,7.8412,776800.0
2009-11-06 11:25:00,10.36,10.38,10.33,10.38,666800.0,7.8412,7.8564,7.8185,7.8564,666800.0
2009-11-06 11:30:00,10.38,10.45,10.36,10.44,884600.0,7.8564,7.9093,7.8412,7.9018,884600.0
2009-11-06 11:35:00,10.44,10.45,10.42,10.44,396200.0,7.9018,7.9093,7.8866,7.9018,396200.0
2009-11-06 11:40:00,10.44,10.49,10.44,10.47,630400.0,7.9018,7.9396,7.9018,7.9245,630400.0
2009-11-06 11:45:00,10.48,10.49,10.47,10.47,508800.0,7.932,7.9396,7.9245,7.9245,508800.0
2009-11-06 11:50:00,10.47,10.49,10.46,10.49,340800.0,7.9245,7.9396,7.9169,7.9396,340800.0
2009-11-06 11:55:00,10.48,10.49,10.47,10.48,201200.0,7.932,7.9396,7.9245,7.932,201200.0
2009-11-06 12:00:00,10.47,10.49,10.47,10.49,296400.0,7.9245,7.9396,7.9245,7.9396,296400.0
2009-11-06 12:05:00,10.49,10.49,10.45,10.47,467400.0,7.9396,7.9396,7.9093,7.9245,467400.0
2009-11-06 12:10:00,10.47,10.51,10.45,10.51,1132200.0,7.9245,7.9547,7.9093,7.9547,1132200.0
2009-11-06 12:15:00,10.5,10.51,10.46,10.47,302200.0,7.9472,7.9547,7.9169,7.9245,302200.0
2009-11-06 12:20:00,10.47,10.49,10.46,10.47,177800.0,7.9245,7.9396,7.9169,7.9245,177800.0
2009-11-06 12:25:00,10.47,10.47,10.47,10.47,116200.0,7.9245,7.9245,7.9245,7.9245,116200.0
2009-11-06 12:30:00,10.47,10.47,10.47,10.47,141600.0,7.9245,7.9245,7.9245,7.9245,141600.0
2009-11-06 12:35:00,10.47,10.5,10.46,10.47,334400.0,7.9245,7.9472,7.9169,7.9245,334400.0
2009-11-06 12:40:00,10.47,10.49,10.47,10.47,311800.0,7.9245,7.9396,7.9245,7.9245,311800.0
2009-11-06 12:45:00,10.47,10.48,10.46,10.46,216200.0,7.9245,7.932,7.9169,7.9169,216200.0
2009-11-06 12:50:00,10.46,10.49,10.45,10.46,269800.0,7.9169,7.9396,7.9093,7.9169,269800.0
2009-11-06 12:55:00,10.46,10.49,10.46,10.49,277000.0,7.9169,7.9396,7.9169,7.9396,277000.0
2009-11-06 13:00:00,10.49,10.5,10.47,10.47,209800.0,7.9396,7.9472,7.9245,7.9245,209800.0
2009-11-06 13:05:00,10.47,10.49,10.46,10.47,241000.0,7.9245,7.9396,7.9169,7.9245,241000.0
2009-11-06 13:10:00,10.47,10.47,10.45,10.47,277200.0,7.9245,7.9245,7.9093,7.9245,277200.0
2009-11-06 13:15:00,10.46,10.49,10.46,10.49,115000.0,7.9169,7.9396,7.9169,7.9396,115000.0
2009-11-06 13:20:00,10.49,10.5,10.48,10.49,300600.0,7.9396,7.9472,7.932,7.9396,300600.0
2009-11-06 13:25:00,10.49,10.5,10.48,10.49,556000.0,7.9396,7.9472,7.932,7.9396,556000.0
2009-11-06 13:30:00,10.49,10.5,10.48,10.49,305600.0,7.9396,7.9472,7.932,7.9396,305600.0
2009-11-06 13:35:00,10.49,10.51,10.47,10.47,762800.0,7.9396,7.9547,7.9245,7.9245,762800.0
2009-11-06 13:40:00,10.47,10.5,10.47,10.49,248200.0,7.9245,7.9472,7.9245,7.9396,248200.0
2009-11-06 13:45:00,10.49,10.51,10.47,10.49,1081400.0,7.9396,7.9547,7.9245,7.9396,1081400.0
2009-11-06 13:50:00,10.49,10.51,10.49,10.51,260600.0,7.9396,7.9547,7.9396,7.9547,260600.0
2009-11-06 13:55:00,10.51,10.51,10.49,10.49,300600.0,7.9547,7.9547,7.9396,7.9396,300600.0
2009-11-06 14:00:00,10.49,10.49,10.47,10.49,323000.0,7.9396,7.9396,7.9245,7.9396,323000.0
2009-11-06 14:05:00,10.49,10.51,10.47,10.5,399200.0,7.9396,7.9547,7.9245,7.9472,399200.0
2009-11-06 14:10:00,10.5,10.51,10.49,10.5,317200.0,7.9472,7.9547,7.9396,7.9472,317200.0
2009-11-06 14:15:00,10.5,10.51,10.5,10.5,135200.0,7.9472,7.9547,7.9472,7.9472,135200.0
2009-11-06 14:20:00,10.51,10.51,10.5,10.51,315800.0,7.9547,7.9547,7.9472,7.9547,315800.0
2009-11-06 14:25:00,10.51,10.6,10.5,10.6,1308600.0,7.9547,8.0229,7.9472,8.0229,1308600.0
2009-11-06 14:30:00,10.6,10.62,10.59,10.62,787200.0,8.0229,8.038,8.0153,8.038,787200.0
2009-11-06 14:35:00,10.62,10.65,10.62,10.63,688600.0,8.038,8.0607,8.038,8.0456,688600.0
2009-11-06 14:40:00,10.63,10.63,10.61,10.62,319800.0,8.0456,8.0456,8.0304,8.038,319800.0
2009-11-06 14:45:00,10.62,10.62,10.59,10.59,370000.0,8.038,8.038,8.0153,8.0153,370000.0
2009-11-06 14:50:00,10.59,10.61,10.59,10.59,472800.0,8.0153,8.0304,8.0153,8.0153,472800.0
2009-11-06 14:55:00,10.59,10.6,10.57,10.59,400600.0,8.0153,8.0229,8.0002,8.0153,400600.0
2009-11-06 15:00:00,10.58,10.59,10.54,10.58,439400.0,8.0077,8.0153,7.9775,8.0077,439400.0
2009-11-06 15:05:00,10.58,10.6,10.57,10.6,532600.0,8.0077,8.0229,8.0002,8.0229,532600.0
2009-11-06 15:10:00,10.6,10.6,10.59,10.59,476600.0,8.0229,8.0229,8.0153,8.0153,476600.0
2009-11-06 15:15:00,10.6,10.62,10.59,10.6,641000.0,8.0229,8.038,8.0153,8.0229,641000.0
2009-11-06 15:20:00,10.61,10.61,10.59,10.6,503200.0,8.0304,8.0304,8.0153,8.0229,503200.0
2009-11-06 15:25:00,10.6,10.61,10.58,10.58,503600.0,8.0229,8.0304,8.0077,8.0077,503600.0
2009-11-06 15:30:00,10.58,10.59,10.56,10.57,604800.0,8.0077,8.0153,7.9926,8.0002,604800.0
2009-11-06 15:35:00,10.57,10.59,10.57,10.58,364000.0,8.0002,8.0153,8.0002,8.0077,364000.0
2009-11-06 15:40:00,10.58,10.59,10.56,10.59,619200.0,8.0077,8.0153,7.9926,8.0153,619200.0
2009-11-06 15:45:00,10.59,10.59,10.58,10.59,483400.0,8.0153,8.0153,8.0077,8.0153,483400.0
2009-11-06 15:50:00,10.59,10.59,10.56,10.56,1107400.0,8.0153,8.0153,7.9926,7.9926,1107400.0
2009-11-06 15:55:00,10.56,10.58,10.56,10.56,2366600.0,7.9926,8.0077,7.9926,7.9926,2366600.0
2009-11-09 09:30:00,10.57,10.6,10.51,10.6,801000.0,8.0002,8.0229,7.9547,8.0229,801000.0
2009-11-09 09:35:00,10.59,10.6,10.55,10.55,404400.0,8.0153,8.0229,7.985,7.985,404400.0
2009-11-09 09:40:00,10.55,10.58,10.5,10.5,664800.0,7.985,8.0077,7.9472,7.9472,664800.0
2009-11-09 09:45:00,10.51,10.52,10.45,10.47,606000.0,7.9547,7.9623,7.9093,7.9245,606000.0
2009-11-09 09:50:00,10.47,10.53,10.46,10.53,362400.0,7.9245,7.9699,7.9169,7.9699,362400.0
2009-11-09 09:55:00,10.53,10.54,10.51,10.52,388400.0,7.9699,7.9775,7.9547,7.9623,388400.0
2009-11-09 10:00:00,10.52,10.56,10.51,10.54,348000.0,7.9623,7.9926,7.9547,7.9775,348000.0
2009-11-09 10:05:00,10.54,10.56,10.52,10.52,486000.0,7.9775,7.9926,7.9623,7.9623,486000.0
2009-11-09 10:10:00,10.52,10.53,10.49,10.49,376000.0,7.9623,7.9699,7.9396,7.9396,376000.0
2009-11-09 10:15:00,10.49,10.5,10.47,10.47,514000.0,7.9396,7.9472,7.9245,7.9245,514000.0
2009-11-09 10:20:00,10.47,10.49,10.47,10.47,432200.0,7.9245,7.9396,7.9245,7.9245,432200.0
2009-11-09 10:25:00,10.47,10.49,10.47,10.48,410000.0,7.9245,7.9396,7.9245,7.932,410000.0
2009-11-09 10:30:00,10.48,10.52,10.47,10.51,414800.0,7.932,7.9623,7.9245,7.9547,414800.0
2009-11-09 10:35:00,10.51,10.51,10.48,10.5,450000.0,7.9547,7.9547,7.932,7.9472,450000.0
2009-11-09 10:40:00,10.5,10.52,10.49,10.52,385200.0,7.9472,7.9623,7.9396,7.9623,385200.0
2009-11-09 10:45:00,10.51,10.54,10.51,10.53,280800.0,7.9547,7.9775,7.9547,7.9699,280800.0
2009-11-09 10:50:00,10.53,10.55,10.51,10.55,899200.0,7.9699,7.985,7.9547,7.985,899200.0
2009-11-09 10:55:00,10.55,10.55,10.53,10.55,424400.0,7.985,7.985,7.9699,7.985,424400.0
2009-11-09 11:00:00,10.55,10.55,10.51,10.51,404800.0,7.985,7.985,7.9547,7.9547,404800.0
2009-11-09 11:05:00,10.51,10.52,10.49,10.52,395000.0,7.9547,7.9623,7.9396,7.9623,395000.0
2009-11-09 11:10:00,10.52,10.53,10.51,10.52,284800.0,7.9623,7.9699,7.9547,7.9623,284800.0
2009-11-09 11:15:00,10.52,10.54,10.52,10.53,395600.0,7.9623,7.9775,7.9623,7.9699,395600.0
2009-11-09 11:20:00,10.53,10.54,10.51,10.51,267000.0,7.9699,7.9775,7.9547,7.9547,267000.0
2009-11-09 11:25:00,10.51,10.52,10.51,10.52,437800.0,7.9547,7.9623,7.9547,7.9623,437800.0
2009-11-09 11:30:00,10.51,10.57,10.51,10.57,476800.0,7.9547,8.0002,7.9547,8.0002,476800.0
2009-11-09 11:35:00,10.57,10.59,10.56,10.56,455200.0,8.0002,8.0153,7.9926,7.9926,455200.0
2009-11-09 11:40:00,10.56,10.56,10.55,10.55,202800.0,7.9926,7.9926,7.985,7.985,202800.0
2009-11-09 11:45:00,10.55,10.57,10.55,10.57,86200.0,7.985,8.0002,7.985,8.0002,86200.0
2009-11-09 11:50:00,10.57,10.57,10.55,10.55,173400.0,8.0002,8.0002,7.985,7.985,173400.0
2009-11-09 11:55:00,10.55,10.56,10.54,10.55,178000.0,7.985,7.9926,7.9775,7.985,178000.0
2009-11-09 12:00:00,10.54,10.55,10.54,10.55,88400.0,7.9775,7.985,7.9775,7.985,88400.0
2009-11-09 12:05:00,10.55,10.56,10.55,10.56,169600.0,7.985,7.9926,7.985,7.9926,169600.0
2009-11-09 12:10:00,10.56,10.56,10.55,10.55,215600.0,7.9926,7.9926,7.985,7.985,215600.0
2009-11-09 12:15:00,10.55,10.56,10.54,10.55,163600.0,7.985,7.9926,7.9775,7.985,163600.0
2009-11-09 12:20:00,10.56,10.56,10.55,10.56,189400.0,7.9926,7.9926,7.985,7.9926,189400.0
2009-11-09 12:25:00,10.56,10.56,10.54,10.56,249600.0,7.9926,7.9926,7.9775,7.9926,249600.0
2009-11-09 12:30:00,10.56,10.56,10.54,10.54,188000.0,7.9926,7.9926,7.9775,7.9775,188000.0
2009-11-09 12:35:00,10.54,10.56,10.54,10.55,407600.0,7.9775,7.9926,7.9775,7.985,407600.0
2009-11-09 12:40:00,10.56,10.56,10.53,10.53,516600.0,7.9926,7.9926,7.9699,7.9699,516600.0
2009-11-09 12:45:00,10.53,10.54,10.53,10.53,175200.0,7.9699,7.9775,7.9699,7.9699,175200.0
2009-11-09 12:50:00,10.53,10.54,10.51,10.53,365600.0,7.9699,7.9775,7.9547,7.9699,365600.0
2009-11-09 12:55:00,10.53,10.53,10.51,10.51,475000.0,7.9699,7.9699,7.9547,7.9547,475000.0
2009-11-09 13:00:00,10.51,10.53,10.49,10.53,465200.0,7.9547,7.9699,7.9396,7.9699,465200.0
2009-11-09 13:05:00,10.53,10.54,10.5,10.5,164600.0,7.9699,7.9775,7.9472,7.9472,164600.0
2009-11-09 13:10:00,10.5,10.51,10.49,10.5,102000.0,7.9472,7.9547,7.9396,7.9472,102000.0
2009-11-09 13:15:00,10.49,10.5,10.49,10.5,272200.0,7.9396,7.9472,7.9396,7.9472,272200.0
2009-11-09 13:20:00,10.5,10.5,10.49,10.5,60000.0,7.9472,7.9472,7.9396,7.9472,60000.0
2009-11-09 13:25:00,10.5,10.5,10.49,10.5,73400.0,7.9472,7.9472,7.9396,7.9472,73400.0
2009-11-09 13:30:00,10.5,10.51,10.49,10.49,137400.0,7.9472,7.9547,7.9396,7.9396,137400.0
2009-11-09 13:35:00,10.49,10.54,10.49,10.53,303200.0,7.9396,7.9775,7.9396,7.9699,303200.0
2009-11-09 13:40:00,10.53,10.55,10.52,10.53,277400.0,7.9699,7.985,7.9623,7.9699,277400.0
2009-11-09 13:45:00,10.53,10.56,10.53,10.53,196600.0,7.9699,7.9926,7.9699,7.9699,196600.0
2009-11-09 13:50:00,10.53,10.53,10.51,10.51,131600.0,7.9699,7.9699,7.9547,7.9547,131600.0
2009-11-09 13:55:00,10.51,10.51,10.49,10.51,408600.0,7.9547,7.9547,7.9396,7.9547,408600.0
2009-11-09 14:00:00,10.5,10.51,10.49,10.49,205600.0,7.9472,7.9547,7.9396,7.9396,205600.0
2009-11-09 14:05:00,10.5,10.51,10.49,10.49,235200.0,7.9472,7.9547,7.9396,7.9396,235200.0
2009-11-09 14:10:00,10.49,10.51,10.49,10.49,166800.0,7.9396,7.9547,7.9396,7.9396,166800.0
2009-11-09 14:15:00,10.49,10.49,10.47,10.47,137800.0,7.9396,7.9396,7.9245,7.9245,137800.0
2009-11-09 14:20:00,10.47,10.48,10.46,10.47,206000.0,7.9245,7.932,7.9169,7.9245,206000.0
2009-11-09 14:25:00,10.47,10.47,10.46,10.47,132200.0,7.9245,7.9245,7.9169,7.9245,132200.0
2009-11-09 14:30:00,10.47,10.51,10.47,10.5,205800.0,7.9245,7.9547,7.9245,7.9472,205800.0
2009-11-09 14:35:00,10.51,10.51,10.49,10.49,147800.0,7.9547,7.9547,7.9396,7.9396,147800.0
2009-11-09 14:40:00,10.49,10.51,10.49,10.51,270800.0,7.9396,7.9547,7.9396,7.9547,270800.0
2009-11-09 14:45:00,10.51,10.52,10.5,10.52,239000.0,7.9547,7.9623,7.9472,7.9623,239000.0
2009-11-09 14:50:00,10.52,10.54,10.52,10.53,166400.0,7.9623,7.9775,7.9623,7.9699,166400.0
2009-11-09 14:55:00,10.53,10.54,10.53,10.54,140400.0,7.9699,7.9775,7.9699,7.9775,140400.0
2009-11-09 15:00:00,10.54,10.54,10.51,10.51,243400.0,7.9775,7.9775,7.9547,7.9547,243400.0
2009-11-09 15:05:00,10.51,10.51,10.49,10.5,211200.0,7.9547,7.9547,7.9396,7.9472,211200.0
2009-11-09 15:10:00,10.5,10.5,10.49,10.49,238400.0,7.9472,7.9472,7.9396,7.9396,238400.0
2009-11-09 15:15:00,10.49,10.5,10.49,10.5,215600.0,7.9396,7.9472,7.9396,7.9472,215600.0
2009-11-09 15:20:00,10.5,10.5,10.49,10.49,338400.0,7.9472,7.9472,7.9396,7.9396,338400.0
2009-11-09 15:25:00,10.5,10.5,10.48,10.49,556000.0,7.9472,7.9472,7.932,7.9396,556000.0
2009-11-09 15:30:00,10.49,10.51,10.49,10.5,411200.0,7.9396,7.9547,7.9396,7.9472,411200.0
2009-11-09 15:35:00,10.51,10.51,10.49,10.51,382000.0,7.9547,7.9547,7.9396,7.9547,382000.0
2009-11-09 15:40:00,10.51,10.52,10.49,10.51,473200.0,7.9547,7.9623,7.9396,7.9547,473200.0
2009-11-09 15:45:00,10.51,10.53,10.51,10.53,358600.0,7.9547,7.9699,7.9547,7.9699,358600.0
2009-11-09 15:50:00,10.53,10.55,10.53,10.55,514200.0,7.9699,7.985,7.9699,7.985,514200.0
2009-11-09 15:55:00,10.55,10.55,10.55,10.55,917400.0,7.985,7.985,7.985,7.985,917400.0
2009-11-10 09:30:00,10.49,10.6,10.49,10.58,596400.0,7.9396,8.0229,7.9396,8.0077,596400.0
2009-11-10 09:35:00,10.58,10.65,10.56,10.63,477600.0,8.0077,8.0607,7.9926,8.0456,477600.0
2009-11-10 09:40:00,10.62,10.65,10.59,10.61,458000.0,8.038,8.0607,8.0153,8.0304,458000.0
2009-11-10 09:45:00,10.61,10.66,10.61,10.66,222200.0,8.0304,8.0683,8.0304,8.0683,222200.0
2009-11-10 09:50:00,10.66,10.69,10.63,10.68,536600.0,8.0683,8.091,8.0456,8.0834,536600.0
2009-11-10 09:55:00,10.68,10.72,10.63,10.64,694000.0,8.0834,8.1137,8.0456,8.0531,694000.0
2009-11-10 10:00:00,10.63,10.65,10.6,10.65,493800.0,8.0456,8.0607,8.0229,8.0607,493800.0
2009-11-10 10:05:00,10.65,10.7,10.65,10.7,389000.0,8.0607,8.0986,8.0607,8.0986,389000.0
2009-11-10 10:10:00,10.7,10.72,10.65,10.71,442400.0,8.0986,8.1137,8.0607,8.1061,442400.0
2009-11-10 10:15:00,10.71,10.72,10.7,10.72,272200.0,8.1061,8.1137,8.0986,8.1137,272200.0
2009-11-10 10:20:00,10.72,10.72,10.69,10.69,268200.0,8.1137,8.1137,8.091,8.091,268200.0
2009-11-10 10:25:00,10.69,10.7,10.65,10.67,382200.0,8.091,8.0986,8.0607,8.0758,382200.0
2009-11-10 10:30:00,10.67,10.7,10.65,10.69,299000.0,8.0758,8.0986,8.0607,8.091,299000.0
2009-11-10 10:35:00,10.69,10.7,10.65,10.65,273200.0,8.091,8.0986,8.0607,8.0607,273200.0
2009-11-10 10:40:00,10.65,10.68,10.61,10.61,642200.0,8.0607,8.0834,8.0304,8.0304,642200.0
2009-11-10 10:45:00,10.61,10.61,10.6,10.6,278800.0,8.0304,8.0304,8.0229,8.0229,278800.0
2009-11-10 10:50:00,10.6,10.61,10.58,10.58,362200.0,8.0229,8.0304,8.0077,8.0077,362200.0
2009-11-10 10:55:00,10.57,10.58,10.55,10.56,285000.0,8.0002,8.0077,7.985,7.9926,285000.0
2009-11-10 11:00:00,10.56,10.59,10.56,10.59,397600.0,7.9926,8.0153,7.9926,8.0153,397600.0
2009-11-10 11:05:00,10.59,10.59,10.54,10.54,481800.0,8.0153,8.0153,7.9775,7.9775,481800.0
2009-11-10 11:10:00,10.55,10.58,10.54,10.56,349000.0,7.985,8.0077,7.9775,7.9926,349000.0
2009-11-10 11:15:00,10.55,10.57,10.55,10.57,291800.0,7.985,8.0002,7.985,8.0002,291800.0
2009-11-10 11:20:00,10.57,10.58,10.56,10.56,249600.0,8.0002,8.0077,7.9926,7.9926,249600.0
2009-11-10 11:25:00,10.56,10.58,10.56,10.57,247200.0,7.9926,8.0077,7.9926,8.0002,247200.0
2009-11-10 11:30:00,10.57,10.58,10.56,10.58,140800.0,8.0002,8.0077,7.9926,8.0077,140800.0
2009-11-10 11:35:00,10.57,10.63,10.57,10.61,553200.0,8.0002,8.0456,8.0002,8.0304,553200.0
2009-11-10 11:40:00,10.61,10.62,10.59,10.6,357600.0,8.0304,8.038,8.0153,8.0229,357600.0
2009-11-10 11:45:00,10.6,10.62,10.59,10.62,227000.0,8.0229,8.038,8.0153,8.038,227000.0
2009-11-10 11:50:00,10.62,10.62,10.61,10.62,228600.0,8.038,8.038,8.0304,8.038,228600.0
2009-11-10 11:55:00,10.62,10.63,10.61,10.61,184400.0,8.038,8.0456,8.0304,8.0304,184400.0
2009-11-10 12:00:00,10.61,10.62,10.59,10.59,187600.0,8.0304,8.038,8.0153,8.0153,187600.0
2009-11-10 12:05:00,10.59,10.61,10.59,10.61,123000.0,8.0153,8.0304,8.0153,8.0304,123000.0
2009-11-10 12:10:00,10.61,10.63,10.6,10.62,197000.0,8.0304,8.0456,8.0229,8.038,197000.0
2009-11-10 12:15:00,10.62,10.62,10.59,10.59,240600.0,8.038,8.038,8.0153,8.0153,240600.0
2009-11-10 12:20:00,10.59,10.61,10.58,10.6,521400.0,8.0153,8.0304,8.0077,8.0229,521400.0
2009-11-10 12:25:00,10.6,10.61,10.59,10.59,281200.0,8.0229,8.0304,8.0153,8.0153,281200.0
2009-11-10 12:30:00,10.59,10.59,10.56,10.57,352600.0,8.0153,8.0153,7.9926,8.0002,352600.0
2009-11-10 12:35:00,10.57,10.57,10.56,10.56,204600.0,8.0002,8.0002,7.9926,7.9926,204600.0
2009-11-10 12:40:00,10.56,10.56,10.56,10.56,88200.0,7.9926,7.9926,7.9926,7.9926,88200.0
2009-11-10 12:45:00,10.56,10.59,10.56,10.59,191400.0,7.9926,8.0153,7.9926,8.0153,191400.0
2009-11-10 12:50:00,10.59,10.6,10.59,10.6,179000.0,8.0153,8.0229,8.0153,8.0229,179000.0
2009-11-10 12:55:00,10.6,10.62,10.6,10.62,127600.0,8.0229,8.038,8.0229,8.038,127600.0
2009-11-10 13:00:00,10.62,10.62,10.61,10.62,134600.0,8.038,8.038,8.0304,8.038,134600.0
2009-11-10 13:05:00,10.62,10.62,10.61,10.62,85000.0,8.038,8.038,8.0304,8.038,85000.0
2009-11-10 13:10:00,10.62,10.62,10.61,10.62,99200.0,8.038,8.038,8.0304,8.038,99200.0
2009-11-10 13:15:00,10.62,10.62,10.6,10.62,153800.0,8.038,8.038,8.0229,8.038,153800.0
2009-11-10 13:20:00,10.62,10.62,10.59,10.59,262600.0,8.038,8.038,8.0153,8.0153,262600.0
2009-11-10 13:25:00,10.59,10.6,10.58,10.58,129400.0,8.0153,8.0229,8.0077,8.0077,129400.0
2009-11-10 13:30:00,10.58,10.61,10.58,10.61,120000.0,8.0077,8.0304,8.0077,8.0304,120000.0
2009-11-10 13:35:00,10.61,10.62,10.61,10.61,104800.0,8.0304,8.038,8.0304,8.0304,104800.0
2009-11-10 13:40:00,10.61,10.61,10.59,10.61,139600.0,8.0304,8.0304,8.0153,8.0304,139600.0
2009-11-10 13:45:00,10.61,10.61,10.6,10.61,55200.0,8.0304,8.0304,8.0229,8.0304,55200.0
2009-11-10 13:50:00,10.61,10.62,10.61,10.62,91600.0,8.0304,8.038,8.0304,8.038,91600.0
2009-11-10 13:55:00,10.62,10.62,10.59,10.59,266800.0,8.038,8.038,8.0153,8.0153,266800.0
2009-11-10 14:00:00,10.6,10.61,10.59,10.6,260600.0,8.0229,8.0304,8.0153,8.0229,260600.0
2009-11-10 14:05:00,10.6,10.62,10.59,10.62,212600.0,8.0229,8.038,8.0153,8.038,212600.0
2009-11-10 14:10:00,10.62,10.62,10.61,10.62,51400.0,8.038,8.038,8.0304,8.038,51400.0
2009-11-10 14:15:00,10.62,10.62,10.61,10.61,169400.0,8.038,8.038,8.0304,8.0304,169400.0
2009-11-10 14:20:00,10.61,10.62,10.61,10.62,96200.0,8.0304,8.038,8.0304,8.038,96200.0
2009-11-10 14:25:00,10.62,10.62,10.61,10.61,147000.0,8.038,8.038,8.0304,8.0304,147000.0
2009-11-10 14:30:00,10.61,10.64,10.61,10.63,369000.0,8.0304,8.0531,8.0304,8.0456,369000.0
2009-11-10 14:35:00,10.62,10.64,10.62,10.63,107400.0,8.038,8.0531,8.038,8.0456,107400.0
2009-11-10 14:40:00,10.63,10.65,10.63,10.63,170800.0,8.0456,8.0607,8.0456,8.0456,170800.0
2009-11-10 14:45:00,10.64,10.65,10.63,10.63,283400.0,8.0531,8.0607,8.0456,8.0456,283400.0
2009-11-10 14:50:00,10.63,10.65,10.63,10.64,118000.0,8.0456,8.0607,8.0456,8.0531,118000.0
2009-11-10 14:55:00,10.64,10.65,10.63,10.63,372400.0,8.0531,8.0607,8.0456,8.0456,372400.0
2009-11-10 15:00:00,10.63,10.63,10.62,10.63,167200.0,8.0456,8.0456,8.038,8.0456,167200.0
2009-11-10 15:05:00,10.62,10.63,10.62,10.62,187200.0,8.038,8.0456,8.038,8.038,187200.0
2009-11-10 15:10:00,10.63,10.65,10.63,10.63,408800.0,8.0456,8.0607,8.0456,8.0456,408800.0
2009-11-10 15:15:00,10.63,10.67,10.63,10.66,307000.0,8.0456,8.0758,8.0456,8.0683,307000.0
2009-11-10 15:20:00,10.66,10.68,10.65,10.68,379800.0,8.0683,8.0834,8.0607,8.0834,379800.0
2009-11-10 15:25:00,10.68,10.71,10.68,10.71,520800.0,8.0834,8.1061,8.0834,8.1061,520800.0
2009-11-10 15:30:00,10.71,10.71,10.67,10.68,382400.0,8.1061,8.1061,8.0758,8.0834,382400.0
2009-11-10 15:35:00,10.68,10.68,10.65,10.67,187600.0,8.0834,8.0834,8.0607,8.0758,187600.0
2009-11-10 15:40:00,10.67,10.67,10.65,10.66,191200.0,8.0758,8.0758,8.0607,8.0683,191200.0
2009-11-10 15:45:00,10.65,10.66,10.63,10.65,614600.0,8.0607,8.0683,8.0456,8.0607,614600.0
2009-11-10 15:50:00,10.65,10.69,10.65,10.68,1208400.0,8.0607,8.091,8.0607,8.0834,1208400.0
2009-11-10 15:55:00,10.68,10.72,10.68,10.71,2407000.0,8.0834,8.1137,8.0834,8.1061,2407000.0
2009-11-11 09:30:00,10.81,10.87,10.8,10.87,558200.0,8.1818,8.2272,8.1742,8.2272,558200.0
2009-11-11 09:35:00,10.87,10.87,10.84,10.85,536200.0,8.2272,8.2272,8.2045,8.2121,536200.0
2009-11-11 09:40:00,10.85,10.86,10.83,10.85,352400.0,8.2121,8.2197,8.1969,8.2121,352400.0
2009-11-11 09:45:00,10.85,10.85,10.83,10.85,246200.0,8.2121,8.2121,8.1969,8.2121,246200.0
2009-11-11 09:50:00,10.84,10.86,10.84,10.85,252600.0,8.2045,8.2197,8.2045,8.2121,252600.0
2009-11-11 09:55:00,10.85,10.86,10.84,10.85,277000.0,8.2121,8.2197,8.2045,8.2121,277000.0
2009-11-11 10:00:00,10.85,10.86,10.85,10.85,247600.0,8.2121,8.2197,8.2121,8.2121,247600.0
2009-11-11 10:05:00,10.86,10.86,10.85,10.85,227200.0,8.2197,8.2197,8.2121,8.2121,227200.0
2009-11-11 10:10:00,10.85,10.86,10.85,10.86,352600.0,8.2121,8.2197,8.2121,8.2197,352600.0
2009-11-11 10:15:00,10.86,10.86,10.83,10.84,602000.0,8.2197,8.2197,8.1969,8.2045,602000.0
2009-11-11 10:20:00,10.83,10.87,10.83,10.85,345800.0,8.1969,8.2272,8.1969,8.2121,345800.0
2009-11-11 10:25:00,10.85,10.85,10.84,10.85,158600.0,8.2121,8.2121,8.2045,8.2121,158600.0
2009-11-11 10:30:00,10.85,10.86,10.85,10.85,193200.0,8.2121,8.2197,8.2121,8.2121,193200.0
2009-11-11 10:35:00,10.85,10.88,10.85,10.87,483000.0,8.2121,8.2348,8.2121,8.2272,483000.0
2009-11-11 10:40:00,10.87,10.88,10.81,10.81,517000.0,8.2272,8.2348,8.1818,8.1818,517000.0
2009-11-11 10:45:00,10.81,10.82,10.79,10.81,266600.0,8.1818,8.1894,8.1667,8.1818,266600.0
2009-11-11 10:50:00,10.81,10.81,10.76,10.76,615200.0,8.1818,8.1818,8.144,8.144,615200.0
2009-11-11 10:55:00,10.76,10.76,10.73,10.74,476200.0,8.144,8.144,8.1213,8.1288,476200.0
2009-11-11 11:00:00,10.74,10.75,10.72,10.75,101800.0,8.1288,8.1364,8.1137,8.1364,101800.0
2009-11-11 11:05:00,10.75,10.77,10.73,10.74,532800.0,8.1364,8.1515,8.1213,8.1288,532800.0
2009-11-11 11:10:00,10.74,10.77,10.72,10.75,596400.0,8.1288,8.1515,8.1137,8.1364,596400.0
2009-11-11 11:15:00,10.75,10.78,10.74,10.78,391400.0,8.1364,8.1591,8.1288,8.1591,391400.0
2009-11-11 11:20:00,10.78,10.79,10.75,10.77,393400.0,8.1591,8.1667,8.1364,8.1515,393400.0
2009-11-11 11:25:00,10.77,10.79,10.75,10.78,275800.0,8.1515,8.1667,8.1364,8.1591,275800.0
2009-11-11 11:30:00,10.79,10.8,10.78,10.79,166800.0,8.1667,8.1742,8.1591,8.1667,166800.0
2009-11-11 11:35:00,10.8,10.82,10.8,10.81,198800.0,8.1742,8.1894,8.1742,8.1818,198800.0
2009-11-11 11:40:00,10.81,10.82,10.8,10.8,125800.0,8.1818,8.1894,8.1742,8.1742,125800.0
2009-11-11 11:45:00,10.8,10.81,10.8,10.8,148800.0,8.1742,8.1818,8.1742,8.1742,148800.0
2009-11-11 11:50:00,10.8,10.8,10.75,10.76,521400.0,8.1742,8.1742,8.1364,8.144,521400.0
2009-11-11 11:55:00,10.75,10.78,10.75,10.77,246800.0,8.1364,8.1591,8.1364,8.1515,246800.0
2009-11-11 12:00:00,10.77,10.78,10.75,10.78,189200.0,8.1515,8.1591,8.1364,8.1591,189200.0
2009-11-11 12:05:00,10.78,10.78,10.76,10.77,198400.0,8.1591,8.1591,8.144,8.1515,198400.0
2009-11-11 12:10:00,10.77,10.78,10.77,10.78,345200.0,8.1515,8.1591,8.1515,8.1591,345200.0
2009-11-11 12:15:00,10.78,10.78,10.76,10.77,538000.0,8.1591,8.1591,8.144,8.1515,538000.0
2009-11-11 12:20:00,10.77,10.79,10.76,10.78,400800.0,8.1515,8.1667,8.144,8.1591,400800.0
2009-11-11 12:25:00,10.78,10.8,10.78,10.8,97000.0,8.1591,8.1742,8.1591,8.1742,97000.0
2009-11-11 12:30:00,10.81,10.82,10.8,10.81,307400.0,8.1818,8.1894,8.1742,8.1818,307400.0
2009-11-11 12:35:00,10.81,10.85,10.81,10.84,256000.0,8.1818,8.2121,8.1818,8.2045,256000.0
2009-11-11 12:40:00,10.84,10.84,10.81,10.81,113600.0,8.2045,8.2045,8.1818,8.1818,113600.0
2009-11-11 12:45:00,10.82,10.83,10.8,10.81,423400.0,8.1894,8.1969,8.1742,8.1818,423400.0
2009-11-11 12:50:00,10.81,10.81,10.8,10.81,149600.0,8.1818,8.1818,8.1742,8.1818,149600.0
2009-11-11 12:55:00,10.8,10.81,10.8,10.81,124000.0,8.1742,8.1818,8.1742,8.1818,124000.0
2009-11-11 13:00:00,10.81,10.82,10.81,10.82,69200.0,8.1818,8.1894,8.1818,8.1894,69200.0
2009-11-11 13:05:00,10.82,10.82,10.8,10.81,419200.0,8.1894,8.1894,8.1742,8.1818,419200.0
2009-11-11 13:10:00,10.81,10.81,10.79,10.81,119200.0,8.1818,8.1818,8.1667,8.1818,119200.0
2009-11-11 13:15:00,10.81,10.81,10.8,10.81,68200.0,8.1818,8.1818,8.1742,8.1818,68200.0
2009-11-11 13:20:00,10.8,10.84,10.8,10.82,544000.0,8.1742,8.2045,8.1742,8.1894,544000.0
2009-11-11 13:25:00,10.81,10.82,10.8,10.81,199400.0,8.1818,8.1894,8.1742,8.1818,199400.0
2009-11-11 13:30:00,10.81,10.83,10.8,10.81,94200.0,8.1818,8.1969,8.1742,8.1818,94200.0
2009-11-11 13:35:00,10.81,10.83,10.8,10.8,451800.0,8.1818,8.1969,8.1742,8.1742,451800.0
2009-11-11 13:40:00,10.8,10.81,10.79,10.8,314000.0,8.1742,8.1818,8.1667,8.1742,314000.0
2009-11-11 13:45:00,10.8,10.81,10.8,10.8,312000.0,8.1742,8.1818,8.1742,8.1742,312000.0
2009-11-11 13:50:00,10.8,10.8,10.79,10.8,149600.0,8.1742,8.1742,8.1667,8.1742,149600.0
2009-11-11 13:55:00,10.8,10.81,10.79,10.8,241600.0,8.1742,8.1818,8.1667,8.1742,241600.0
2009-11-11 14:00:00,10.8,10.8,10.79,10.8,151200.0,8.1742,8.1742,8.1667,8.1742,151200.0
2009-11-11 14:05:00,10.8,10.81,10.8,10.81,301400.0,8.1742,8.1818,8.1742,8.1818,301400.0
2009-11-11 14:10:00,10.81,10.82,10.81,10.82,119400.0,8.1818,8.1894,8.1818,8.1894,119400.0
2009-11-11 14:15:00,10.81,10.83,10.8,10.81,208200.0,8.1818,8.1969,8.1742,8.1818,208200.0
2009-11-11 14:20:00,10.8,10.81,10.8,10.8,60200.0,8.1742,8.1818,8.1742,8.1742,60200.0
2009-11-11 14:25:00,10.8,10.81,10.8,10.8,110000.0,8.1742,8.1818,8.1742,8.1742,110000.0
2009-11-11 14:30:00,10.8,10.83,10.8,10.81,226000.0,8.1742,8.1969,8.1742,8.1818,226000.0
2009-11-11 14:35:00,10.82,10.82,10.81,10.82,54000.0,8.1894,8.1894,8.1818,8.1894,54000.0
2009-11-11 14:40:00,10.81,10.82,10.81,10.82,110600.0,8.1818,8.1894,8.1818,8.1894,110600.0
2009-11-11 14:45:00,10.82,10.82,10.81,10.82,103000.0,8.1894,8.1894,8.1818,8.1894,103000.0
2009-11-11 14:50:00,10.81,10.84,10.81,10.82,293800.0,8.1818,8.2045,8.1818,8.1894,293800.0
2009-11-11 14:55:00,10.82,10.84,10.82,10.84,164000.0,8.1894,8.2045,8.1894,8.2045,164000.0
2009-11-11 15:00:00,10.84,10.85,10.83,10.83,415600.0,8.2045,8.2121,8.1969,8.1969,415600.0
2009-11-11 15:05:00,10.83,10.83,10.83,10.83,123200.0,8.1969,8.1969,8.1969,8.1969,123200.0
2009-11-11 15:10:00,10.83,10.83,10.81,10.83,458000.0,8.1969,8.1969,8.1818,8.1969,458000.0
2009-11-11 15:15:00,10.83,10.84,10.83,10.84,274400.0,8.1969,8.2045,8.1969,8.2045,274400.0
2009-11-11 15:20:00,10.84,10.85,10.83,10.85,117200.0,8.2045,8.2121,8.1969,8.2121,117200.0
2009-11-11 15:25:00,10.85,10.85,10.83,10.85,314000.0,8.2121,8.2121,8.1969,8.2121,314000.0
2009-11-11 15:30:00,10.85,10.85,10.85,10.85,319800.0,8.2121,8.2121,8.2121,8.2121,319800.0
2009-11-11 15:35:00,10.85,10.85,10.84,10.85,253200.0,8.2121,8.2121,8.2045,8.2121,253200.0
2009-11-11 15:40:00,10.85,10.85,10.84,10.84,303400.0,8.2121,8.2121,8.2045,8.2045,303400.0
2009-11-11 15:45:00,10.84,10.85,10.84,10.85,465800.0,8.2045,8.2121,8.2045,8.2121,465800.0
2009-11-11 15:50:00,10.85,10.86,10.84,10.85,606800.0,8.2121,8.2197,8.2045,8.2121,606800.0
2009-11-11 15:55:00,10.85,10.86,10.85,10.86,1100000.0,8.2121,8.2197,8.2121,8.2197,1100000.0
2009-11-12 09:30:00,10.8,10.85,10.8,10.85,406200.0,8.1742,8.2121,8.1742,8.2121,406200.0
2009-11-12 09:35:00,10.84,10.85,10.82,10.84,222200.0,8.2045,8.2121,8.1894,8.2045,222200.0
2009-11-12 09:40:00,10.83,10.84,10.77,10.79,401000.0,8.1969,8.2045,8.1515,8.1667,401000.0
2009-11-12 09:45:00,10.78,10.85,10.78,10.83,246000.0,8.1591,8.2121,8.1591,8.1969,246000.0
2009-11-12 09:50:00,10.83,10.88,10.82,10.86,242600.0,8.1969,8.2348,8.1894,8.2197,242600.0
2009-11-12 09:55:00,10.86,10.9,10.86,10.88,249000.0,8.2197,8.2499,8.2197,8.2348,249000.0
2009-11-12 10:00:00,10.88,10.9,10.86,10.88,297600.0,8.2348,8.2499,8.2197,8.2348,297600.0
2009-11-12 10:05:00,10.87,10.88,10.86,10.86,308800.0,8.2272,8.2348,8.2197,8.2197,308800.0
2009-11-12 10:10:00,10.86,10.87,10.83,10.85,252600.0,8.2197,8.2272,8.1969,8.2121,252600.0
2009-11-12 10:15:00,10.86,10.9,10.85,10.88,483000.0,8.2197,8.2499,8.2121,8.2348,483000.0
2009-11-12 10:20:00,10.88,10.94,10.88,10.94,543000.0,8.2348,8.2802,8.2348,8.2802,543000.0
2009-11-12 10:25:00,10.93,10.95,10.92,10.92,277400.0,8.2726,8.2878,8.2651,8.2651,277400.0
2009-11-12 10:30:00,10.92,10.93,10.9,10.92,240000.0,8.2651,8.2726,8.2499,8.2651,240000.0
2009-11-12 10:35:00,10.92,10.94,10.92,10.92,133000.0,8.2651,8.2802,8.2651,8.2651,133000.0
2009-11-12 10:40:00,10.92,10.95,10.9,10.95,175200.0,8.2651,8.2878,8.2499,8.2878,175200.0
2009-11-12 10:45:00,10.94,10.95,10.9,10.92,265400.0,8.2802,8.2878,8.2499,8.2651,265400.0
2009-11-12 10:50:00,10.92,10.93,10.9,10.92,983200.0,8.2651,8.2726,8.2499,8.2651,983200.0
2009-11-12 10:55:00,10.92,10.92,10.88,10.9,313600.0,8.2651,8.2651,8.2348,8.2499,313600.0
2009-11-12 11:00:00,10.9,10.93,10.87,10.88,469000.0,8.2499,8.2726,8.2272,8.2348,469000.0
2009-11-12 11:05:00,10.88,10.88,10.82,10.83,283400.0,8.2348,8.2348,8.1894,8.1969,283400.0
2009-11-12 11:10:00,10.82,10.83,10.78,10.79,439400.0,8.1894,8.1969,8.1591,8.1667,439400.0
2009-11-12 11:15:00,10.79,10.84,10.78,10.83,282400.0,8.1667,8.2045,8.1591,8.1969,282400.0
2009-11-12 11:20:00,10.83,10.83,10.81,10.83,188200.0,8.1969,8.1969,8.1818,8.1969,188200.0
2009-11-12 11:25:00,10.83,10.84,10.81,10.83,503600.0,8.1969,8.2045,8.1818,8.1969,503600.0
2009-11-12 11:30:00,10.83,10.84,10.8,10.84,170200.0,8.1969,8.2045,8.1742,8.2045,170200.0
2009-11-12 11:35:00,10.83,10.84,10.8,10.83,229200.0,8.1969,8.2045,8.1742,8.1969,229200.0
2009-11-12 11:40:00,10.83,10.84,10.81,10.83,93800.0,8.1969,8.2045,8.1818,8.1969,93800.0
2009-11-12 11:45:00,10.83,10.84,10.83,10.83,42000.0,8.1969,8.2045,8.1969,8.1969,42000.0
2009-11-12 11:50:00,10.83,10.83,10.8,10.81,118200.0,8.1969,8.1969,8.1742,8.1818,118200.0
2009-11-12 11:55:00,10.81,10.83,10.8,10.81,191200.0,8.1818,8.1969,8.1742,8.1818,191200.0
2009-11-12 12:00:00,10.81,10.83,10.81,10.83,126000.0,8.1818,8.1969,8.1818,8.1969,126000.0
2009-11-12 12:05:00,10.82,10.83,10.81,10.83,58400.0,8.1894,8.1969,8.1818,8.1969,58400.0
2009-11-12 12:10:00,10.83,10.85,10.82,10.84,137800.0,8.1969,8.2121,8.1894,8.2045,137800.0
2009-11-12 12:15:00,10.83,10.85,10.83,10.84,57400.0,8.1969,8.2121,8.1969,8.2045,57400.0
2009-11-12 12:20:00,10.83,10.85,10.83,10.83,131600.0,8.1969,8.2121,8.1969,8.1969,131600.0
2009-11-12 12:25:00,10.83,10.84,10.83,10.84,29600.0,8.1969,8.2045,8.1969,8.2045,29600.0
2009-11-12 12:30:00,10.84,10.84,10.81,10.81,195600.0,8.2045,8.2045,8.1818,8.1818,195600.0
2009-11-12 12:35:00,10.81,10.84,10.81,10.83,94000.0,8.1818,8.2045,8.1818,8.1969,94000.0
2009-11-12 12:40:00,10.83,10.85,10.83,10.84,109400.0,8.1969,8.2121,8.1969,8.2045,109400.0
2009-11-12 12:45:00,10.84,10.85,10.83,10.84,168800.0,8.2045,8.2121,8.1969,8.2045,168800.0
2009-11-12 12:50:00,10.84,10.87,10.84,10.85,152200.0,8.2045,8.2272,8.2045,8.2121,152200.0
2009-11-12 12:55:00,10.85,10.87,10.84,10.85,133200.0,8.2121,8.2272,8.2045,8.2121,133200.0
2009-11-12 13:00:00,10.85,10.86,10.82,10.84,192600.0,8.2121,8.2197,8.1894,8.2045,192600.0
2009-11-12 13:05:00,10.84,10.85,10.81,10.82,122000.0,8.2045,8.2121,8.1818,8.1894,122000.0
2009-11-12 13:10:00,10.82,10.83,10.81,10.81,93200.0,8.1894,8.1969,8.1818,8.1818,93200.0
2009-11-12 13:15:00,10.81,10.84,10.8,10.83,98400.0,8.1818,8.2045,8.1742,8.1969,98400.0
2009-11-12 13:20:00,10.83,10.83,10.81,10.82,69400.0,8.1969,8.1969,8.1818,8.1894,69400.0
2009-11-12 13:25:00,10.81,10.83,10.81,10.82,134400.0,8.1818,8.1969,8.1818,8.1894,134400.0
2009-11-12 13:30:00,10.81,10.83,10.81,10.83,94000.0,8.1818,8.1969,8.1818,8.1969,94000.0
2009-11-12 13:35:00,10.83,10.83,10.81,10.82,62600.0,8.1969,8.1969,8.1818,8.1894,62600.0
2009-11-12 13:40:00,10.82,10.84,10.82,10.84,93400.0,8.1894,8.2045,8.1894,8.2045,93400.0
2009-11-12 13:45:00,10.84,10.86,10.83,10.86,134800.0,8.2045,8.2197,8.1969,8.2197,134800.0
2009-11-12 13:50:00,10.86,10.87,10.85,10.86,279400.0,8.2197,8.2272,8.2121,8.2197,279400.0
2009-11-12 13:55:00,10.86,10.87,10.86,10.86,34600.0,8.2197,8.2272,8.2197,8.2197,34600.0
2009-11-12 14:00:00,10.87,10.88,10.86,10.87,232800.0,8.2272,8.2348,8.2197,8.2272,232800.0
2009-11-12 14:05:00,10.87,10.88,10.86,10.86,315400.0,8.2272,8.2348,8.2197,8.2197,315400.0
2009-11-12 14:10:00,10.86,10.88,10.85,10.87,104200.0,8.2197,8.2348,8.2121,8.2272,104200.0
2009-11-12 14:15:00,10.87,10.88,10.85,10.85,174400.0,8.2272,8.2348,8.2121,8.2121,174400.0
2009-11-12 14:20:00,10.85,10.85,10.83,10.84,183000.0,8.2121,8.2121,8.1969,8.2045,183000.0
2009-11-12 14:25:00,10.84,10.85,10.83,10.84,116000.0,8.2045,8.2121,8.1969,8.2045,116000.0
2009-11-12 14:30:00,10.84,10.85,10.83,10.84,160000.0,8.2045,8.2121,8.1969,8.2045,160000.0
2009-11-12 14:35:00,10.84,10.84,10.83,10.83,73200.0,8.2045,8.2045,8.1969,8.1969,73200.0
2009-11-12 14:40:00,10.83,10.84,10.83,10.84,91600.0,8.1969,8.2045,8.1969,8.2045,91600.0
2009-11-12 14:45:00,10.85,10.85,10.81,10.81,135000.0,8.2121,8.2121,8.1818,8.1818,135000.0
2009-11-12 14:50:00,10.81,10.83,10.81,10.81,156400.0,8.1818,8.1969,8.1818,8.1818,156400.0
2009-11-12 14:55:00,10.81,10.82,10.81,10.81,121400.0,8.1818,8.1894,8.1818,8.1818,121400.0
2009-11-12 15:00:00,10.81,10.83,10.8,10.8,171600.0,8.1818,8.1969,8.1742,8.1742,171600.0
2009-11-12 15:05:00,10.8,10.84,10.8,10.84,215000.0,8.1742,8.2045,8.1742,8.2045,215000.0
2009-11-12 15:10:00,10.83,10.84,10.81,10.81,177600.0,8.1969,8.2045,8.1818,8.1818,177600.0
2009-11-12 15:15:00,10.81,10.82,10.81,10.81,191000.0,8.1818,8.1894,8.1818,8.1818,191000.0
2009-11-12 15:20:00,10.81,10.81,10.79,10.79,120800.0,8.1818,8.1818,8.1667,8.1667,120800.0
2009-11-12 15:25:00,10.79,10.81,10.79,10.8,145400.0,8.1667,8.1818,8.1667,8.1742,145400.0
2009-11-12 15:30:00,10.8,10.81,10.79,10.81,305800.0,8.1742,8.1818,8.1667,8.1818,305800.0
2009-11-12 15:35:00,10.81,10.81,10.78,10.78,272200.0,8.1818,8.1818,8.1591,8.1591,272200.0
2009-11-12 15:40:00,10.78,10.79,10.77,10.79,175000.0,8.1591,8.1667,8.1515,8.1667,175000.0
2009-11-12 15:45:00,10.79,10.82,10.78,10.81,513800.0,8.1667,8.1894,8.1591,8.1818,513800.0
2009-11-12 15:50:00,10.82,10.83,10.81,10.81,691600.0,8.1894,8.1969,8.1818,8.1818,691600.0
2009-11-12 15:55:00,10.81,10.84,10.81,10.84,1145600.0,8.1818,8.2045,8.1818,8.2045,1145600.0
2009-11-13 09:30:00,10.86,10.87,10.82,10.84,322600.0,8.2197,8.2272,8.1894,8.2045,322600.0
2009-11-13 09:35:00,10.85,10.85,10.8,10.81,272600.0,8.2121,8.2121,8.1742,8.1818,272600.0
2009-11-13 09:40:00,10.81,10.84,10.78,10.81,251000.0,8.1818,8.2045,8.1591,8.1818,251000.0
2009-11-13 09:45:00,10.81,10.84,10.8,10.81,318400.0,8.1818,8.2045,8.1742,8.1818,318400.0
2009-11-13 09:50:00,10.81,10.87,10.79,10.81,439600.0,8.1818,8.2272,8.1667,8.1818,439600.0
2009-11-13 09:55:00,10.81,10.83,10.77,10.8,439200.0,8.1818,8.1969,8.1515,8.1742,439200.0
2009-11-13 10:00:00,10.8,10.84,10.78,10.83,205800.0,8.1742,8.2045,8.1591,8.1969,205800.0
2009-11-13 10:05:00,10.83,10.85,10.81,10.82,228200.0,8.1969,8.2121,8.1818,8.1894,228200.0
2009-11-13 10:10:00,10.82,10.83,10.78,10.8,201400.0,8.1894,8.1969,8.1591,8.1742,201400.0
2009-11-13 10:15:00,10.8,10.81,10.79,10.81,154200.0,8.1742,8.1818,8.1667,8.1818,154200.0
2009-11-13 10:20:00,10.81,10.87,10.81,10.84,394000.0,8.1818,8.2272,8.1818,8.2045,394000.0
2009-11-13 10:25:00,10.84,10.85,10.81,10.84,260000.0,8.2045,8.2121,8.1818,8.2045,260000.0
2009-11-13 10:30:00,10.84,10.85,10.8,10.83,248600.0,8.2045,8.2121,8.1742,8.1969,248600.0
2009-11-13 10:35:00,10.84,10.87,10.83,10.86,368400.0,8.2045,8.2272,8.1969,8.2197,368400.0
2009-11-13 10:40:00,10.86,10.87,10.85,10.86,207400.0,8.2197,8.2272,8.2121,8.2197,207400.0
2009-11-13 10:45:00,10.87,10.88,10.86,10.87,223800.0,8.2272,8.2348,8.2197,8.2272,223800.0
2009-11-13 10:50:00,10.88,10.9,10.87,10.89,258400.0,8.2348,8.2499,8.2272,8.2424,258400.0
2009-11-13 10:55:00,10.89,10.9,10.87,10.88,157400.0,8.2424,8.2499,8.2272,8.2348,157400.0
2009-11-13 11:00:00,10.88,10.9,10.87,10.88,185000.0,8.2348,8.2499,8.2272,8.2348,185000.0
2009-11-13 11:05:00,10.87,10.88,10.86,10.87,114800.0,8.2272,8.2348,8.2197,8.2272,114800.0
2009-11-13 11:10:00,10.87,10.87,10.84,10.85,171200.0,8.2272,8.2272,8.2045,8.2121,171200.0
2009-11-13 11:15:00,10.85,10.86,10.84,10.85,62000.0,8.2121,8.2197,8.2045,8.2121,62000.0
2009-11-13 11:20:00,10.85,10.86,10.84,10.86,112000.0,8.2121,8.2197,8.2045,8.2197,112000.0
2009-11-13 11:25:00,10.86,10.88,10.86,10.86,109200.0,8.2197,8.2348,8.2197,8.2197,109200.0
2009-11-13 11:30:00,10.86,10.86,10.84,10.85,90600.0,8.2197,8.2197,8.2045,8.2121,90600.0
2009-11-13 11:35:00,10.85,10.87,10.85,10.86,133200.0,8.2121,8.2272,8.2121,8.2197,133200.0
2009-11-13 11:40:00,10.85,10.87,10.84,10.85,114200.0,8.2121,8.2272,8.2045,8.2121,114200.0
2009-11-13 11:45:00,10.85,10.85,10.83,10.84,108000.0,8.2121,8.2121,8.1969,8.2045,108000.0
2009-11-13 11:50:00,10.84,10.85,10.82,10.84,69200.0,8.2045,8.2121,8.1894,8.2045,69200.0
2009-11-13 11:55:00,10.83,10.84,10.81,10.81,83800.0,8.1969,8.2045,8.1818,8.1818,83800.0
2009-11-13 12:00:00,10.81,10.85,10.81,10.84,96400.0,8.1818,8.2121,8.1818,8.2045,96400.0
2009-11-13 12:05:00,10.84,10.87,10.83,10.86,123800.0,8.2045,8.2272,8.1969,8.2197,123800.0
2009-11-13 12:10:00,10.86,10.88,10.85,10.88,111800.0,8.2197,8.2348,8.2121,8.2348,111800.0
2009-11-13 12:15:00,10.88,10.88,10.86,10.87,284800.0,8.2348,8.2348,8.2197,8.2272,284800.0
2009-11-13 12:20:00,10.87,10.88,10.86,10.86,232000.0,8.2272,8.2348,8.2197,8.2197,232000.0
2009-11-13 12:25:00,10.86,10.89,10.86,10.88,152600.0,8.2197,8.2424,8.2197,8.2348,152600.0
2009-11-13 12:30:00,10.88,10.9,10.87,10.88,166800.0,8.2348,8.2499,8.2272,8.2348,166800.0
2009-11-13 12:35:00,10.87,10.89,10.86,10.86,164200.0,8.2272,8.2424,8.2197,8.2197,164200.0
2009-11-13 12:40:00,10.86,10.86,10.85,10.86,70800.0,8.2197,8.2197,8.2121,8.2197,70800.0
2009-11-13 12:45:00,10.86,10.88,10.86,10.86,166400.0,8.2197,8.2348,8.2197,8.2197,166400.0
2009-11-13 12:50:00,10.86,10.89,10.86,10.88,142400.0,8.2197,8.2424,8.2197,8.2348,142400.0
2009-11-13 12:55:00,10.88,10.9,10.88,10.89,115400.0,8.2348,8.2499,8.2348,8.2424,115400.0
2009-11-13 13:00:00,10.88,10.9,10.88,10.89,98800.0,8.2348,8.2499,8.2348,8.2424,98800.0
2009-11-13 13:05:00,10.9,10.9,10.88,10.88,140000.0,8.2499,8.2499,8.2348,8.2348,140000.0
2009-11-13 13:10:00,10.88,10.89,10.88,10.88,77400.0,8.2348,8.2424,8.2348,8.2348,77400.0
2009-11-13 13:15:00,10.88,10.88,10.88,10.88,113600.0,8.2348,8.2348,8.2348,8.2348,113600.0
2009-11-13 13:20:00,10.88,10.9,10.88,10.88,166200.0,8.2348,8.2499,8.2348,8.2348,166200.0
2009-11-13 13:25:00,10.88,10.89,10.88,10.88,66600.0,8.2348,8.2424,8.2348,8.2348,66600.0
2009-11-13 13:30:00,10.89,10.9,10.88,10.88,161800.0,8.2424,8.2499,8.2348,8.2348,161800.0
2009-11-13 13:35:00,10.89,10.9,10.88,10.9,94200.0,8.2424,8.2499,8.2348,8.2499,94200.0
2009-11-13 13:40:00,10.89,10.9,10.89,10.9,61000.0,8.2424,8.2499,8.2424,8.2499,61000.0
2009-11-13 13:45:00,10.89,10.9,10.88,10.88,99000.0,8.2424,8.2499,8.2348,8.2348,99000.0
2009-11-13 13:50:00,10.88,10.88,10.88,10.88,114200.0,8.2348,8.2348,8.2348,8.2348,114200.0
2009-11-13 13:55:00,10.88,10.88,10.87,10.88,146200.0,8.2348,8.2348,8.2272,8.2348,146200.0
2009-11-13 14:00:00,10.88,10.9,10.87,10.9,201400.0,8.2348,8.2499,8.2272,8.2499,201400.0
2009-11-13 14:05:00,10.9,10.91,10.89,10.91,193800.0,8.2499,8.2575,8.2424,8.2575,193800.0
2009-11-13 14:10:00,10.91,10.92,10.9,10.92,103600.0,8.2575,8.2651,8.2499,8.2651,103600.0
2009-11-13 14:15:00,10.92,10.93,10.91,10.91,188200.0,8.2651,8.2726,8.2575,8.2575,188200.0
2009-11-13 14:20:00,10.91,10.92,10.9,10.91,195200.0,8.2575,8.2651,8.2499,8.2575,195200.0
2009-11-13 14:25:00,10.91,10.92,10.89,10.9,260400.0,8.2575,8.2651,8.2424,8.2499,260400.0
2009-11-13 14:30:00,10.9,10.9,10.88,10.88,237200.0,8.2499,8.2499,8.2348,8.2348,237200.0
2009-11-13 14:35:00,10.88,10.88,10.86,10.88,291600.0,8.2348,8.2348,8.2197,8.2348,291600.0
2009-11-13 14:40:00,10.88,10.89,10.87,10.87,211400.0,8.2348,8.2424,8.2272,8.2272,211400.0
2009-11-13 14:45:00,10.87,10.89,10.86,10.88,193000.0,8.2272,8.2424,8.2197,8.2348,193000.0
2009-11-13 14:50:00,10.88,10.89,10.88,10.89,196800.0,8.2348,8.2424,8.2348,8.2424,196800.0
2009-11-13 14:55:00,10.88,10.89,10.86,10.86,302000.0,8.2348,8.2424,8.2197,8.2197,302000.0
2009-11-13 15:00:00,10.86,10.87,10.85,10.85,215400.0,8.2197,8.2272,8.2121,8.2121,215400.0
2009-11-13 15:05:00,10.86,10.86,10.85,10.86,146400.0,8.2197,8.2197,8.2121,8.2197,146400.0
2009-11-13 15:10:00,10.86,10.87,10.85,10.86,337800.0,8.2197,8.2272,8.2121,8.2197,337800.0
2009-11-13 15:15:00,10.86,10.86,10.85,10.85,246600.0,8.2197,8.2197,8.2121,8.2121,246600.0
2009-11-13 15:20:00,10.85,10.86,10.84,10.85,180000.0,8.2121,8.2197,8.2045,8.2121,180000.0
2009-11-13 15:25:00,10.86,10.87,10.85,10.87,145200.0,8.2197,8.2272,8.2121,8.2272,145200.0
2009-11-13 15:30:00,10.87,10.87,10.86,10.87,240800.0,8.2272,8.2272,8.2197,8.2272,240800.0
2009-11-13 15:35:00,10.87,10.88,10.86,10.86,364600.0,8.2272,8.2348,8.2197,8.2197,364600.0
2009-11-13 15:40:00,10.86,10.88,10.86,10.88,306800.0,8.2197,8.2348,8.2197,8.2348,306800.0
2009-11-13 15:45:00,10.88,10.9,10.88,10.89,384400.0,8.2348,8.2499,8.2348,8.2424,384400.0
2009-11-13 15:50:00,10.89,10.9,10.88,10.88,600600.0,8.2424,8.2499,8.2348,8.2348,600600.0
2009-11-13 15:55:00,10.88,10.9,10.88,10.89,845400.0,8.2348,8.2499,8.2348,8.2424,845400.0
2009-11-16 09:30:00,10.94,10.94,10.85,10.91,543600.0,8.2802,8.2802,8.2121,8.2575,543600.0
2009-11-16 09:35:00,10.91,10.93,10.9,10.92,186000.0,8.2575,8.2726,8.2499,8.2651,186000.0
2009-11-16 09:40:00,10.92,10.95,10.92,10.95,444200.0,8.2651,8.2878,8.2651,8.2878,444200.0
2009-11-16 09:45:00,10.95,10.95,10.93,10.94,176600.0,8.2878,8.2878,8.2726,8.2802,176600.0
2009-11-16 09:50:00,10.95,10.95,10.92,10.93,213200.0,8.2878,8.2878,8.2651,8.2726,213200.0
2009-11-16 09:55:00,10.94,10.95,10.93,10.95,139800.0,8.2802,8.2878,8.2726,8.2878,139800.0
2009-11-16 10:00:00,10.95,10.95,10.94,10.95,168000.0,8.2878,8.2878,8.2802,8.2878,168000.0
2009-11-16 10:05:00,10.95,10.97,10.95,10.97,285000.0,8.2878,8.3029,8.2878,8.3029,285000.0
2009-11-16 10:10:00,10.97,10.99,10.97,10.97,310600.0,8.3029,8.318,8.3029,8.3029,310600.0
2009-11-16 10:15:00,10.97,10.99,10.94,10.94,299400.0,8.3029,8.318,8.2802,8.2802,299400.0
2009-11-16 10:20:00,10.95,10.97,10.93,10.96,147600.0,8.2878,8.3029,8.2726,8.2953,147600.0
2009-11-16 10:25:00,10.96,10.97,10.94,10.94,259800.0,8.2953,8.3029,8.2802,8.2802,259800.0
2009-11-16 10:30:00,10.94,10.94,10.9,10.9,213000.0,8.2802,8.2802,8.2499,8.2499,213000.0
2009-11-16 10:35:00,10.9,10.9,10.87,10.88,330000.0,8.2499,8.2499,8.2272,8.2348,330000.0
2009-11-16 10:40:00,10.87,10.9,10.87,10.9,274800.0,8.2272,8.2499,8.2272,8.2499,274800.0
2009-11-16 10:45:00,10.9,10.93,10.9,10.93,176200.0,8.2499,8.2726,8.2499,8.2726,176200.0
2009-11-16 10:50:00,10.93,10.96,10.93,10.96,102800.0,8.2726,8.2953,8.2726,8.2953,102800.0
2009-11-16 10:55:00,10.95,10.97,10.95,10.96,201400.0,8.2878,8.3029,8.2878,8.2953,201400.0
2009-11-16 11:00:00,10.96,10.97,10.96,10.97,119000.0,8.2953,8.3029,8.2953,8.3029,119000.0
2009-11-16 11:05:00,10.96,10.97,10.94,10.96,260400.0,8.2953,8.3029,8.2802,8.2953,260400.0
2009-11-16 11:10:00,10.96,10.96,10.95,10.96,78400.0,8.2953,8.2953,8.2878,8.2953,78400.0
2009-11-16 11:15:00,10.95,10.96,10.95,10.95,132400.0,8.2878,8.2953,8.2878,8.2878,132400.0
2009-11-16 11:20:00,10.95,10.95,10.95,10.95,38000.0,8.2878,8.2878,8.2878,8.2878,38000.0
2009-11-16 11:25:00,10.95,10.96,10.94,10.95,93800.0,8.2878,8.2953,8.2802,8.2878,93800.0
2009-11-16 11:30:00,10.95,10.99,10.95,10.99,259400.0,8.2878,8.318,8.2878,8.318,259400.0
2009-11-16 11:35:00,10.99,10.99,10.98,10.98,64400.0,8.318,8.318,8.3105,8.3105,64400.0
2009-11-16 11:40:00,10.99,11.0,10.98,10.99,235200.0,8.318,8.3256,8.3105,8.318,235200.0
2009-11-16 11:45:00,10.99,11.0,10.99,11.0,110400.0,8.318,8.3256,8.318,8.3256,110400.0
2009-11-16 11:50:00,11.0,11.0,10.99,10.99,87200.0,8.3256,8.3256,8.318,8.318,87200.0
2009-11-16 11:55:00,11.0,11.0,10.99,11.0,78800.0,8.3256,8.3256,8.318,8.3256,78800.0
2009-11-16 12:00:00,11.0,11.0,10.99,11.0,87800.0,8.3256,8.3256,8.318,8.3256,87800.0
2009-11-16 12:05:00,11.0,11.0,10.99,11.0,91000.0,8.3256,8.3256,8.318,8.3256,91000.0
2009-11-16 12:10:00,11.0,11.0,10.99,11.0,114400.0,8.3256,8.3256,8.318,8.3256,114400.0
2009-11-16 12:15:00,11.0,11.0,10.97,10.97,361000.0,8.3256,8.3256,8.3029,8.3029,361000.0
2009-11-16 12:20:00,10.97,10.99,10.96,10.97,199400.0,8.3029,8.318,8.2953,8.3029,199400.0
2009-11-16 12:25:00,10.97,10.99,10.97,10.99,122600.0,8.3029,8.318,8.3029,8.318,122600.0
2009-11-16 12:30:00,10.99,10.99,10.97,10.97,134200.0,8.318,8.318,8.3029,8.3029,134200.0
2009-11-16 12:35:00,10.97,10.97,10.97,10.97,124800.0,8.3029,8.3029,8.3029,8.3029,124800.0
2009-11-16 12:40:00,10.97,10.97,10.97,10.97,98000.0,8.3029,8.3029,8.3029,8.3029,98000.0
2009-11-16 12:45:00,10.97,10.97,10.97,10.97,50600.0,8.3029,8.3029,8.3029,8.3029,50600.0
2009-11-16 12:50:00,10.97,10.97,10.97,10.97,59800.0,8.3029,8.3029,8.3029,8.3029,59800.0
2009-11-16 12:55:00,10.97,10.97,10.97,10.97,95400.0,8.3029,8.3029,8.3029,8.3029,95400.0
2009-11-16 13:00:00,10.97,10.97,10.97,10.97,119200.0,8.3029,8.3029,8.3029,8.3029,119200.0
2009-11-16 13:05:00,10.97,10.97,10.97,10.97,48200.0,8.3029,8.3029,8.3029,8.3029,48200.0
2009-11-16 13:10:00,10.97,10.97,10.97,10.97,60000.0,8.3029,8.3029,8.3029,8.3029,60000.0
2009-11-16 13:15:00,10.97,10.97,10.97,10.97,137200.0,8.3029,8.3029,8.3029,8.3029,137200.0
2009-11-16 13:20:00,10.97,10.97,10.97,10.97,115800.0,8.3029,8.3029,8.3029,8.3029,115800.0
2009-11-16 13:25:00,10.97,10.97,10.97,10.97,97800.0,8.3029,8.3029,8.3029,8.3029,97800.0
2009-11-16 13:30:00,10.97,10.98,10.97,10.97,132600.0,8.3029,8.3105,8.3029,8.3029,132600.0
2009-11-16 13:35:00,10.97,10.98,10.97,10.98,121000.0,8.3029,8.3105,8.3029,8.3105,121000.0
2009-11-16 13:40:00,10.98,11.0,10.97,10.99,234800.0,8.3105,8.3256,8.3029,8.318,234800.0
2009-11-16 13:45:00,11.0,11.0,10.99,11.0,72600.0,8.3256,8.3256,8.318,8.3256,72600.0
2009-11-16 13:50:00,11.0,11.0,10.98,10.98,227000.0,8.3256,8.3256,8.3105,8.3105,227000.0
2009-11-16 13:55:00,10.98,10.99,10.97,10.97,107200.0,8.3105,8.318,8.3029,8.3029,107200.0
2009-11-16 14:00:00,10.98,11.0,10.97,10.99,166400.0,8.3105,8.3256,8.3029,8.318,166400.0
2009-11-16 14:05:00,10.99,10.99,10.99,10.99,115400.0,8.318,8.318,8.318,8.318,115400.0
2009-11-16 14:10:00,10.99,10.99,10.99,10.99,59600.0,8.318,8.318,8.318,8.318,59600.0
2009-11-16 14:15:00,10.99,11.0,10.99,10.99,156000.0,8.318,8.3256,8.318,8.318,156000.0
2009-11-16 14:20:00,10.99,10.99,10.99,10.99,135800.0,8.318,8.318,8.318,8.318,135800.0
2009-11-16 14:25:00,10.99,10.99,10.99,10.99,38600.0,8.318,8.318,8.318,8.318,38600.0
2009-11-16 14:30:00,10.99,10.99,10.97,10.97,251400.0,8.318,8.318,8.3029,8.3029,251400.0
2009-11-16 14:35:00,10.97,10.99,10.97,10.99,112400.0,8.3029,8.318,8.3029,8.318,112400.0
2009-11-16 14:40:00,10.99,10.99,10.99,10.99,115000.0,8.318,8.318,8.318,8.318,115000.0
2009-11-16 14:45:00,10.99,11.0,10.99,10.99,285000.0,8.318,8.3256,8.318,8.318,285000.0
2009-11-16 14:50:00,10.99,11.0,10.99,10.99,249800.0,8.318,8.3256,8.318,8.318,249800.0
2009-11-16 14:55:00,11.0,11.01,10.99,11.01,382400.0,8.3256,8.3332,8.318,8.3332,382400.0
2009-11-16 15:00:00,11.01,11.02,11.0,11.01,290400.0,8.3332,8.3408,8.3256,8.3332,290400.0
2009-11-16 15:05:00,11.02,11.02,11.01,11.02,178200.0,8.3408,8.3408,8.3332,8.3408,178200.0
2009-11-16 15:10:00,11.02,11.02,10.99,11.01,200200.0,8.3408,8.3408,8.318,8.3332,200200.0
2009-11-16 15:15:00,11.0,11.01,10.99,11.0,323600.0,8.3256,8.3332,8.318,8.3256,323600.0
2009-11-16 15:20:00,11.01,11.01,10.99,11.01,208000.0,8.3332,8.3332,8.318,8.3332,208000.0
2009-11-16 15:25:00,11.01,11.02,11.0,11.0,275600.0,8.3332,8.3408,8.3256,8.3256,275600.0
2009-11-16 15:30:00,11.0,11.0,10.99,10.99,140000.0,8.3256,8.3256,8.318,8.318,140000.0
2009-11-16 15:35:00,10.99,11.0,10.99,10.99,179800.0,8.318,8.3256,8.318,8.318,179800.0
2009-11-16 15:40:00,10.99,10.99,10.99,10.99,195800.0,8.318,8.318,8.318,8.318,195800.0
2009-11-16 15:45:00,10.99,11.0,10.99,11.0,350600.0,8.318,8.3256,8.318,8.3256,350600.0
2009-11-16 15:50:00,11.0,11.03,10.99,11.03,562000.0,8.3256,8.3483,8.318,8.3483,562000.0
2009-11-16 15:55:00,11.02,11.03,11.02,11.03,1000400.0,8.3408,8.3483,8.3408,8.3483,1000400.0
2009-11-17 09:30:00,10.96,11.04,10.95,10.99,777000.0,8.2953,8.3559,8.2878,8.318,777000.0
2009-11-17 09:35:00,10.99,11.0,10.95,10.96,318000.0,8.318,8.3256,8.2878,8.2953,318000.0
2009-11-17 09:40:00,10.95,11.0,10.94,10.97,269200.0,8.2878,8.3256,8.2802,8.3029,269200.0
2009-11-17 09:45:00,10.97,10.99,10.97,10.99,137200.0,8.3029,8.318,8.3029,8.318,137200.0
2009-11-17 09:50:00,10.99,10.99,10.98,10.98,182200.0,8.318,8.318,8.3105,8.3105,182200.0
2009-11-17 09:55:00,10.99,10.99,10.97,10.99,362600.0,8.318,8.318,8.3029,8.318,362600.0
2009-11-17 10:00:00,10.99,11.0,10.97,10.97,399400.0,8.318,8.3256,8.3029,8.3029,399400.0
2009-11-17 10:05:00,10.97,10.99,10.97,10.99,243400.0,8.3029,8.318,8.3029,8.318,243400.0
2009-11-17 10:10:00,10.99,11.01,10.99,11.0,426800.0,8.318,8.3332,8.318,8.3256,426800.0
2009-11-17 10:15:00,11.0,11.03,10.99,10.99,724600.0,8.3256,8.3483,8.318,8.318,724600.0
2009-11-17 10:20:00,10.99,11.01,10.99,11.01,179200.0,8.318,8.3332,8.318,8.3332,179200.0
2009-11-17 10:25:00,11.01,11.01,10.99,10.99,197000.0,8.3332,8.3332,8.318,8.318,197000.0
2009-11-17 10:30:00,10.99,10.99,10.94,10.96,251000.0,8.318,8.318,8.2802,8.2953,251000.0
2009-11-17 10:35:00,10.96,10.96,10.92,10.93,151400.0,8.2953,8.2953,8.2651,8.2726,151400.0
2009-11-17 10:40:00,10.93,10.94,10.9,10.93,321800.0,8.2726,8.2802,8.2499,8.2726,321800.0
2009-11-17 10:45:00,10.93,10.95,10.93,10.93,99000.0,8.2726,8.2878,8.2726,8.2726,99000.0
2009-11-17 10:50:00,10.93,10.93,10.9,10.92,137400.0,8.2726,8.2726,8.2499,8.2651,137400.0
2009-11-17 10:55:00,10.92,10.93,10.91,10.93,156400.0,8.2651,8.2726,8.2575,8.2726,156400.0
2009-11-17 11:00:00,10.92,10.93,10.91,10.91,224800.0,8.2651,8.2726,8.2575,8.2575,224800.0
2009-11-17 11:05:00,10.91,10.91,10.89,10.9,155200.0,8.2575,8.2575,8.2424,8.2499,155200.0
2009-11-17 11:10:00,10.9,10.9,10.88,10.89,119200.0,8.2499,8.2499,8.2348,8.2424,119200.0
2009-11-17 11:15:00,10.89,10.9,10.88,10.9,124600.0,8.2424,8.2499,8.2348,8.2499,124600.0
2009-11-17 11:20:00,10.89,10.9,10.89,10.9,116000.0,8.2424,8.2499,8.2424,8.2499,116000.0
2009-11-17 11:25:00,10.9,10.92,10.89,10.9,206600.0,8.2499,8.2651,8.2424,8.2499,206600.0
2009-11-17 11:30:00,10.9,10.91,10.89,10.91,220400.0,8.2499,8.2575,8.2424,8.2575,220400.0
2009-11-17 11:35:00,10.91,10.93,10.9,10.93,155800.0,8.2575,8.2726,8.2499,8.2726,155800.0
2009-11-17 11:40:00,10.93,10.93,10.9,10.92,97800.0,8.2726,8.2726,8.2499,8.2651,97800.0
2009-11-17 11:45:00,10.92,10.93,10.91,10.92,97000.0,8.2651,8.2726,8.2575,8.2651,97000.0
2009-11-17 11:50:00,10.93,10.93,10.92,10.93,162800.0,8.2726,8.2726,8.2651,8.2726,162800.0
2009-11-17 11:55:00,10.92,10.93,10.9,10.92,132800.0,8.2651,8.2726,8.2499,8.2651,132800.0
2009-11-17 12:00:00,10.92,10.92,10.9,10.92,157200.0,8.2651,8.2651,8.2499,8.2651,157200.0
2009-11-17 12:05:00,10.92,10.94,10.92,10.94,111000.0,8.2651,8.2802,8.2651,8.2802,111000.0
2009-11-17 12:10:00,10.94,10.97,10.94,10.96,118600.0,8.2802,8.3029,8.2802,8.2953,118600.0
2009-11-17 12:15:00,10.96,10.97,10.96,10.96,33400.0,8.2953,8.3029,8.2953,8.2953,33400.0
2009-11-17 12:20:00,10.97,10.99,10.96,10.99,111200.0,8.3029,8.318,8.2953,8.318,111200.0
2009-11-17 12:25:00,10.99,10.99,10.97,10.97,51600.0,8.318,8.318,8.3029,8.3029,51600.0
2009-11-17 12:30:00,10.97,11.01,10.97,11.01,213400.0,8.3029,8.3332,8.3029,8.3332,213400.0
2009-11-17 12:35:00,11.01,11.01,10.99,10.99,90400.0,8.3332,8.3332,8.318,8.318,90400.0
2009-11-17 12:40:00,10.99,11.0,10.99,11.0,79200.0,8.318,8.3256,8.318,8.3256,79200.0
2009-11-17 12:45:00,11.0,11.01,10.99,10.99,125000.0,8.3256,8.3332,8.318,8.318,125000.0
2009-11-17 12:50:00,11.0,11.0,10.98,10.99,105600.0,8.3256,8.3256,8.3105,8.318,105600.0
2009-11-17 12:55:00,10.99,11.0,10.99,10.99,67800.0,8.318,8.3256,8.318,8.318,67800.0
2009-11-17 13:00:00,10.99,10.99,10.97,10.97,130600.0,8.318,8.318,8.3029,8.3029,130600.0
2009-11-17 13:05:00,10.97,10.97,10.97,10.97,89200.0,8.3029,8.3029,8.3029,8.3029,89200.0
2009-11-17 13:10:00,10.97,10.97,10.96,10.96,200800.0,8.3029,8.3029,8.2953,8.2953,200800.0
2009-11-17 13:15:00,10.96,10.97,10.96,10.96,182200.0,8.2953,8.3029,8.2953,8.2953,182200.0
2009-11-17 13:20:00,10.97,10.97,10.95,10.95,165600.0,8.3029,8.3029,8.2878,8.2878,165600.0
2009-11-17 13:25:00,10.95,10.95,10.93,10.93,114400.0,8.2878,8.2878,8.2726,8.2726,114400.0
2009-11-17 13:30:00,10.94,10.95,10.93,10.94,98400.0,8.2802,8.2878,8.2726,8.2802,98400.0
2009-11-17 13:35:00,10.95,10.97,10.95,10.97,78400.0,8.2878,8.3029,8.2878,8.3029,78400.0
2009-11-17 13:40:00,10.97,10.99,10.97,10.99,118800.0,8.3029,8.318,8.3029,8.318,118800.0
2009-11-17 13:45:00,10.98,10.99,10.97,10.99,102400.0,8.3105,8.318,8.3029,8.318,102400.0
2009-11-17 13:50:00,10.99,10.99,10.97,10.97,184200.0,8.318,8.318,8.3029,8.3029,184200.0
2009-11-17 13:55:00,10.97,10.97,10.95,10.96,77400.0,8.3029,8.3029,8.2878,8.2953,77400.0
2009-11-17 14:00:00,10.96,10.97,10.95,10.97,118000.0,8.2953,8.3029,8.2878,8.3029,118000.0
2009-11-17 14:05:00,10.96,10.97,10.95,10.95,104200.0,8.2953,8.3029,8.2878,8.2878,104200.0
2009-11-17 14:10:00,10.96,10.96,10.94,10.94,111000.0,8.2953,8.2953,8.2802,8.2802,111000.0
2009-11-17 14:15:00,10.95,10.96,10.94,10.96,88600.0,8.2878,8.2953,8.2802,8.2953,88600.0
2009-11-17 14:20:00,10.96,10.97,10.93,10.94,138400.0,8.2953,8.3029,8.2726,8.2802,138400.0
2009-11-17 14:25:00,10.93,10.94,10.92,10.93,226200.0,8.2726,8.2802,8.2651,8.2726,226200.0
2009-11-17 14:30:00,10.92,10.93,10.92,10.92,28600.0,8.2651,8.2726,8.2651,8.2651,28600.0
2009-11-17 14:35:00,10.93,10.93,10.92,10.93,74200.0,8.2726,8.2726,8.2651,8.2726,74200.0
2009-11-17 14:40:00,10.92,10.93,10.92,10.93,101200.0,8.2651,8.2726,8.2651,8.2726,101200.0
2009-11-17 14:45:00,10.93,10.93,10.92,10.92,115000.0,8.2726,8.2726,8.2651,8.2651,115000.0
2009-11-17 14:50:00,10.92,10.93,10.9,10.93,150400.0,8.2651,8.2726,8.2499,8.2726,150400.0
2009-11-17 14:55:00,10.93,10.95,10.93,10.95,77600.0,8.2726,8.2878,8.2726,8.2878,77600.0
2009-11-17 15:00:00,10.95,10.95,10.94,10.95,114600.0,8.2878,8.2878,8.2802,8.2878,114600.0
2009-11-17 15:05:00,10.95,10.95,10.93,10.94,157000.0,8.2878,8.2878,8.2726,8.2802,157000.0
2009-11-17 15:10:00,10.94,10.96,10.93,10.96,133000.0,8.2802,8.2953,8.2726,8.2953,133000.0
2009-11-17 15:15:00,10.95,10.96,10.95,10.95,82000.0,8.2878,8.2953,8.2878,8.2878,82000.0
2009-11-17 15:20:00,10.95,10.97,10.95,10.97,163400.0,8.2878,8.3029,8.2878,8.3029,163400.0
2009-11-17 15:25:00,10.97,10.99,10.97,10.97,162400.0,8.3029,8.318,8.3029,8.3029,162400.0
2009-11-17 15:30:00,10.97,10.98,10.97,10.97,148600.0,8.3029,8.3105,8.3029,8.3029,148600.0
2009-11-17 15:35:00,10.97,10.97,10.97,10.97,94400.0,8.3029,8.3029,8.3029,8.3029,94400.0
2009-11-17 15:40:00,10.97,10.97,10.97,10.97,102400.0,8.3029,8.3029,8.3029,8.3029,102400.0
2009-11-17 15:45:00,10.97,10.98,10.97,10.97,215200.0,8.3029,8.3105,8.3029,8.3029,215200.0
2009-11-17 15:50:00,10.99,10.99,10.97,10.97,288600.0,8.318,8.318,8.3029,8.3029,288600.0
2009-11-17 15:55:00,10.97,10.99,10.97,10.99,700200.0,8.3029,8.318,8.3029,8.318,700200.0
2009-11-18 09:30:00,10.91,10.91,10.78,10.9,575600.0,8.2575,8.2575,8.1591,8.2499,575600.0
2009-11-18 09:35:00,10.91,10.94,10.89,10.9,266800.0,8.2575,8.2802,8.2424,8.2499,266800.0
2009-11-18 09:40:00,10.9,10.92,10.86,10.9,275200.0,8.2499,8.2651,8.2197,8.2499,275200.0
2009-11-18 09:45:00,10.9,10.9,10.86,10.86,178200.0,8.2499,8.2499,8.2197,8.2197,178200.0
2009-11-18 09:50:00,10.86,10.87,10.8,10.82,435400.0,8.2197,8.2272,8.1742,8.1894,435400.0
2009-11-18 09:55:00,10.83,10.84,10.78,10.78,368800.0,8.1969,8.2045,8.1591,8.1591,368800.0
2009-11-18 10:00:00,10.78,10.79,10.74,10.75,607000.0,8.1591,8.1667,8.1288,8.1364,607000.0
2009-11-18 10:05:00,10.75,10.76,10.74,10.76,378000.0,8.1364,8.144,8.1288,8.144,378000.0
2009-11-18 10:10:00,10.76,10.77,10.72,10.76,386800.0,8.144,8.1515,8.1137,8.144,386800.0
2009-11-18 10:15:00,10.77,10.79,10.76,10.79,123000.0,8.1515,8.1667,8.144,8.1667,123000.0
2009-11-18 10:20:00,10.78,10.82,10.78,10.82,199400.0,8.1591,8.1894,8.1591,8.1894,199400.0
2009-11-18 10:25:00,10.82,10.86,10.81,10.86,173800.0,8.1894,8.2197,8.1818,8.2197,173800.0
2009-11-18 10:30:00,10.86,10.87,10.85,10.85,341600.0,8.2197,8.2272,8.2121,8.2121,341600.0
2009-11-18 10:35:00,10.85,10.86,10.81,10.81,270000.0,8.2121,8.2197,8.1818,8.1818,270000.0
2009-11-18 10:40:00,10.82,10.83,10.79,10.8,403800.0,8.1894,8.1969,8.1667,8.1742,403800.0
2009-11-18 10:45:00,10.8,10.83,10.79,10.83,174800.0,8.1742,8.1969,8.1667,8.1969,174800.0
2009-11-18 10:50:00,10.83,10.84,10.81,10.81,631000.0,8.1969,8.2045,8.1818,8.1818,631000.0
2009-11-18 10:55:00,10.81,10.81,10.8,10.81,158600.0,8.1818,8.1818,8.1742,8.1818,158600.0
2009-11-18 11:00:00,10.81,10.84,10.81,10.83,324200.0,8.1818,8.2045,8.1818,8.1969,324200.0
2009-11-18 11:05:00,10.83,10.83,10.8,10.81,154400.0,8.1969,8.1969,8.1742,8.1818,154400.0
2009-11-18 11:10:00,10.81,10.83,10.81,10.81,98600.0,8.1818,8.1969,8.1818,8.1818,98600.0
2009-11-18 11:15:00,10.81,10.83,10.79,10.81,444400.0,8.1818,8.1969,8.1667,8.1818,444400.0
2009-11-18 11:20:00,10.8,10.81,10.79,10.79,303600.0,8.1742,8.1818,8.1667,8.1667,303600.0
2009-11-18 11:25:00,10.79,10.8,10.79,10.8,52200.0,8.1667,8.1742,8.1667,8.1742,52200.0
2009-11-18 11:30:00,10.8,10.8,10.77,10.78,187200.0,8.1742,8.1742,8.1515,8.1591,187200.0
2009-11-18 11:35:00,10.78,10.79,10.78,10.79,98600.0,8.1591,8.1667,8.1591,8.1667,98600.0
2009-11-18 11:40:00,10.79,10.8,10.78,10.8,38800.0,8.1667,8.1742,8.1591,8.1742,38800.0
2009-11-18 11:45:00,10.8,10.81,10.79,10.81,101000.0,8.1742,8.1818,8.1667,8.1818,101000.0
2009-11-18 11:50:00,10.81,10.83,10.81,10.82,140400.0,8.1818,8.1969,8.1818,8.1894,140400.0
2009-11-18 11:55:00,10.82,10.84,10.82,10.83,70400.0,8.1894,8.2045,8.1894,8.1969,70400.0
2009-11-18 12:00:00,10.83,10.84,10.82,10.83,73200.0,8.1969,8.2045,8.1894,8.1969,73200.0
2009-11-18 12:05:00,10.82,10.83,10.82,10.82,25800.0,8.1894,8.1969,8.1894,8.1894,25800.0
2009-11-18 12:10:00,10.83,10.83,10.81,10.81,106400.0,8.1969,8.1969,8.1818,8.1818,106400.0
2009-11-18 12:15:00,10.81,10.81,10.81,10.81,43600.0,8.1818,8.1818,8.1818,8.1818,43600.0
2009-11-18 12:20:00,10.81,10.81,10.8,10.8,65000.0,8.1818,8.1818,8.1742,8.1742,65000.0
2009-11-18 12:25:00,10.8,10.8,10.79,10.8,87200.0,8.1742,8.1742,8.1667,8.1742,87200.0
2009-11-18 12:30:00,10.8,10.8,10.79,10.79,91200.0,8.1742,8.1742,8.1667,8.1667,91200.0
2009-11-18 12:35:00,10.8,10.8,10.79,10.79,81600.0,8.1742,8.1742,8.1667,8.1667,81600.0
2009-11-18 12:40:00,10.8,10.8,10.79,10.79,33000.0,8.1742,8.1742,8.1667,8.1667,33000.0
2009-11-18 12:45:00,10.8,10.8,10.79,10.8,114600.0,8.1742,8.1742,8.1667,8.1742,114600.0
2009-11-18 12:50:00,10.8,10.8,10.79,10.79,51800.0,8.1742,8.1742,8.1667,8.1667,51800.0
2009-11-18 12:55:00,10.79,10.8,10.77,10.77,233800.0,8.1667,8.1742,8.1515,8.1515,233800.0
2009-11-18 13:00:00,10.77,10.77,10.76,10.76,196600.0,8.1515,8.1515,8.144,8.144,196600.0
2009-11-18 13:05:00,10.76,10.77,10.76,10.77,78800.0,8.144,8.1515,8.144,8.1515,78800.0
2009-11-18 13:10:00,10.77,10.77,10.76,10.76,70000.0,8.1515,8.1515,8.144,8.144,70000.0
2009-11-18 13:15:00,10.76,10.79,10.76,10.76,348400.0,8.144,8.1667,8.144,8.144,348400.0
2009-11-18 13:20:00,10.76,10.78,10.76,10.77,155400.0,8.144,8.1591,8.144,8.1515,155400.0
2009-11-18 13:25:00,10.77,10.77,10.75,10.76,110600.0,8.1515,8.1515,8.1364,8.144,110600.0
2009-11-18 13:30:00,10.76,10.78,10.76,10.77,152800.0,8.144,8.1591,8.144,8.1515,152800.0
2009-11-18 13:35:00,10.77,10.79,10.77,10.79,81200.0,8.1515,8.1667,8.1515,8.1667,81200.0
2009-11-18 13:40:00,10.79,10.8,10.79,10.79,372600.0,8.1667,8.1742,8.1667,8.1667,372600.0
2009-11-18 13:45:00,10.79,10.79,10.78,10.78,102000.0,8.1667,8.1667,8.1591,8.1591,102000.0
2009-11-18 13:50:00,10.79,10.79,10.78,10.78,90600.0,8.1667,8.1667,8.1591,8.1591,90600.0
2009-11-18 13:55:00,10.78,10.78,10.78,10.78,51600.0,8.1591,8.1591,8.1591,8.1591,51600.0
2009-11-18 14:00:00,10.78,10.78,10.77,10.77,200000.0,8.1591,8.1591,8.1515,8.1515,200000.0
2009-11-18 14:05:00,10.78,10.78,10.77,10.78,150200.0,8.1591,8.1591,8.1515,8.1591,150200.0
2009-11-18 14:10:00,10.78,10.79,10.78,10.79,105800.0,8.1591,8.1667,8.1591,8.1667,105800.0
2009-11-18 14:15:00,10.79,10.8,10.79,10.79,113000.0,8.1667,8.1742,8.1667,8.1667,113000.0
2009-11-18 14:20:00,10.79,10.8,10.79,10.79,185200.0,8.1667,8.1742,8.1667,8.1667,185200.0
2009-11-18 14:25:00,10.79,10.8,10.78,10.79,127600.0,8.1667,8.1742,8.1591,8.1667,127600.0
2009-11-18 14:30:00,10.79,10.79,10.78,10.78,91600.0,8.1667,8.1667,8.1591,8.1591,91600.0
2009-11-18 14:35:00,10.78,10.78,10.78,10.78,105800.0,8.1591,8.1591,8.1591,8.1591,105800.0
2009-11-18 14:40:00,10.78,10.78,10.77,10.78,90800.0,8.1591,8.1591,8.1515,8.1591,90800.0
2009-11-18 14:45:00,10.78,10.78,10.76,10.77,125800.0,8.1591,8.1591,8.144,8.1515,125800.0
2009-11-18 14:50:00,10.77,10.78,10.77,10.77,152200.0,8.1515,8.1591,8.1515,8.1515,152200.0
2009-11-18 14:55:00,10.77,10.78,10.76,10.77,116600.0,8.1515,8.1591,8.144,8.1515,116600.0
2009-11-18 15:00:00,10.78,10.78,10.77,10.77,250000.0,8.1591,8.1591,8.1515,8.1515,250000.0
2009-11-18 15:05:00,10.78,10.79,10.77,10.79,144000.0,8.1591,8.1667,8.1515,8.1667,144000.0
2009-11-18 15:10:00,10.79,10.8,10.79,10.8,119800.0,8.1667,8.1742,8.1667,8.1742,119800.0
2009-11-18 15:15:00,10.8,10.81,10.8,10.81,189400.0,8.1742,8.1818,8.1742,8.1818,189400.0
2009-11-18 15:20:00,10.81,10.81,10.8,10.81,134200.0,8.1818,8.1818,8.1742,8.1818,134200.0
2009-11-18 15:25:00,10.8,10.81,10.8,10.81,104400.0,8.1742,8.1818,8.1742,8.1818,104400.0
2009-11-18 15:30:00,10.8,10.81,10.8,10.81,152000.0,8.1742,8.1818,8.1742,8.1818,152000.0
2009-11-18 15:35:00,10.8,10.81,10.8,10.81,192600.0,8.1742,8.1818,8.1742,8.1818,192600.0
2009-11-18 15:40:00,10.81,10.82,10.81,10.82,169000.0,8.1818,8.1894,8.1818,8.1894,169000.0
2009-11-18 15:45:00,10.82,10.84,10.82,10.84,274200.0,8.1894,8.2045,8.1894,8.2045,274200.0
2009-11-18 15:50:00,10.84,10.86,10.84,10.84,540400.0,8.2045,8.2197,8.2045,8.2045,540400.0
2009-11-18 15:55:00,10.85,10.86,10.84,10.86,786200.0,8.2121,8.2197,8.2045,8.2197,786200.0
2009-11-19 09:30:00,10.74,10.8,10.74,10.79,355000.0,8.1288,8.1742,8.1288,8.1667,355000.0
2009-11-19 09:35:00,10.79,10.81,10.71,10.72,377000.0,8.1667,8.1818,8.1061,8.1137,377000.0
2009-11-19 09:40:00,10.72,10.72,10.65,10.71,552000.0,8.1137,8.1137,8.0607,8.1061,552000.0
2009-11-19 09:45:00,10.71,10.71,10.67,10.71,245600.0,8.1061,8.1061,8.0758,8.1061,245600.0
2009-11-19 09:50:00,10.71,10.71,10.59,10.62,645200.0,8.1061,8.1061,8.0153,8.038,645200.0
2009-11-19 09:55:00,10.62,10.65,10.61,10.65,432000.0,8.038,8.0607,8.0304,8.0607,432000.0
2009-11-19 10:00:00,10.65,10.68,10.63,10.67,391000.0,8.0607,8.0834,8.0456,8.0758,391000.0
2009-11-19 10:05:00,10.67,10.69,10.66,10.67,255000.0,8.0758,8.091,8.0683,8.0758,255000.0
2009-11-19 10:10:00,10.67,10.68,10.64,10.65,198000.0,8.0758,8.0834,8.0531,8.0607,198000.0
2009-11-19 10:15:00,10.65,10.65,10.63,10.64,248400.0,8.0607,8.0607,8.0456,8.0531,248400.0
2009-11-19 10:20:00,10.65,10.67,10.64,10.65,214000.0,8.0607,8.0758,8.0531,8.0607,214000.0
2009-11-19 10:25:00,10.65,10.65,10.63,10.63,153800.0,8.0607,8.0607,8.0456,8.0456,153800.0
2009-11-19 10:30:00,10.63,10.63,10.59,10.6,270000.0,8.0456,8.0456,8.0153,8.0229,270000.0
2009-11-19 10:35:00,10.6,10.63,10.59,10.61,325600.0,8.0229,8.0456,8.0153,8.0304,325600.0
2009-11-19 10:40:00,10.61,10.62,10.6,10.61,223000.0,8.0304,8.038,8.0229,8.0304,223000.0
2009-11-19 10:45:00,10.61,10.61,10.55,10.55,291000.0,8.0304,8.0304,7.985,7.985,291000.0
2009-11-19 10:50:00,10.55,10.58,10.55,10.58,162600.0,7.985,8.0077,7.985,8.0077,162600.0
2009-11-19 10:55:00,10.58,10.58,10.56,10.56,240200.0,8.0077,8.0077,7.9926,7.9926,240200.0
2009-11-19 11:00:00,10.56,10.57,10.56,10.56,168200.0,7.9926,8.0002,7.9926,7.9926,168200.0
2009-11-19 11:05:00,10.56,10.57,10.53,10.54,271800.0,7.9926,8.0002,7.9699,7.9775,271800.0
2009-11-19 11:10:00,10.54,10.55,10.53,10.53,243400.0,7.9775,7.985,7.9699,7.9699,243400.0
2009-11-19 11:15:00,10.53,10.55,10.53,10.55,202000.0,7.9699,7.985,7.9699,7.985,202000.0
2009-11-19 11:20:00,10.55,10.55,10.53,10.54,216400.0,7.985,7.985,7.9699,7.9775,216400.0
2009-11-19 11:25:00,10.54,10.55,10.54,10.55,55200.0,7.9775,7.985,7.9775,7.985,55200.0
2009-11-19 11:30:00,10.55,10.59,10.55,10.59,203200.0,7.985,8.0153,7.985,8.0153,203200.0
2009-11-19 11:35:00,10.59,10.61,10.59,10.6,207800.0,8.0153,8.0304,8.0153,8.0229,207800.0
2009-11-19 11:40:00,10.6,10.61,10.58,10.58,132600.0,8.0229,8.0304,8.0077,8.0077,132600.0
2009-11-19 11:45:00,10.58,10.58,10.56,10.56,149800.0,8.0077,8.0077,7.9926,7.9926,149800.0
2009-11-19 11:50:00,10.56,10.56,10.56,10.56,99200.0,7.9926,7.9926,7.9926,7.9926,99200.0
2009-11-19 11:55:00,10.56,10.59,10.56,10.58,159800.0,7.9926,8.0153,7.9926,8.0077,159800.0
2009-11-19 12:00:00,10.58,10.61,10.58,10.61,272400.0,8.0077,8.0304,8.0077,8.0304,272400.0
2009-11-19 12:05:00,10.6,10.61,10.6,10.61,215600.0,8.0229,8.0304,8.0229,8.0304,215600.0
2009-11-19 12:10:00,10.61,10.61,10.6,10.6,82800.0,8.0304,8.0304,8.0229,8.0229,82800.0
2009-11-19 12:15:00,10.59,10.6,10.59,10.6,42400.0,8.0153,8.0229,8.0153,8.0229,42400.0
2009-11-19 12:20:00,10.6,10.61,10.58,10.58,218000.0,8.0229,8.0304,8.0077,8.0077,218000.0
2009-11-19 12:25:00,10.59,10.59,10.59,10.59,51800.0,8.0153,8.0153,8.0153,8.0153,51800.0
2009-11-19 12:30:00,10.59,10.62,10.59,10.61,171800.0,8.0153,8.038,8.0153,8.0304,171800.0
2009-11-19 12:35:00,10.61,10.63,10.61,10.63,163800.0,8.0304,8.0456,8.0304,8.0456,163800.0
2009-11-19 12:40:00,10.63,10.64,10.63,10.64,55200.0,8.0456,8.0531,8.0456,8.0531,55200.0
2009-11-19 12:45:00,10.63,10.64,10.63,10.63,90800.0,8.0456,8.0531,8.0456,8.0456,90800.0
2009-11-19 12:50:00,10.63,10.63,10.61,10.62,121400.0,8.0456,8.0456,8.0304,8.038,121400.0
2009-11-19 12:55:00,10.62,10.62,10.61,10.62,119600.0,8.038,8.038,8.0304,8.038,119600.0
2009-11-19 13:00:00,10.62,10.63,10.62,10.63,55800.0,8.038,8.0456,8.038,8.0456,55800.0
2009-11-19 13:05:00,10.63,10.63,10.62,10.62,78000.0,8.0456,8.0456,8.038,8.038,78000.0
2009-11-19 13:10:00,10.62,10.63,10.6,10.6,141200.0,8.038,8.0456,8.0229,8.0229,141200.0
2009-11-19 13:15:00,10.6,10.61,10.6,10.6,66000.0,8.0229,8.0304,8.0229,8.0229,66000.0
2009-11-19 13:20:00,10.6,10.62,10.6,10.62,62600.0,8.0229,8.038,8.0229,8.038,62600.0
2009-11-19 13:25:00,10.62,10.62,10.61,10.61,28000.0,8.038,8.038,8.0304,8.0304,28000.0
2009-11-19 13:30:00,10.62,10.62,10.61,10.62,32800.0,8.038,8.038,8.0304,8.038,32800.0
2009-11-19 13:35:00,10.62,10.65,10.62,10.63,173400.0,8.038,8.0607,8.038,8.0456,173400.0
2009-11-19 13:40:00,10.64,10.64,10.63,10.63,63800.0,8.0531,8.0531,8.0456,8.0456,63800.0
2009-11-19 13:45:00,10.63,10.65,10.63,10.65,100000.0,8.0456,8.0607,8.0456,8.0607,100000.0
2009-11-19 13:50:00,10.65,10.68,10.65,10.65,471600.0,8.0607,8.0834,8.0607,8.0607,471600.0
2009-11-19 13:55:00,10.65,10.66,10.63,10.64,100800.0,8.0607,8.0683,8.0456,8.0531,100800.0
2009-11-19 14:00:00,10.65,10.65,10.64,10.64,31000.0,8.0607,8.0607,8.0531,8.0531,31000.0
2009-11-19 14:05:00,10.64,10.65,10.63,10.65,175000.0,8.0531,8.0607,8.0456,8.0607,175000.0
2009-11-19 14:10:00,10.65,10.65,10.63,10.64,238600.0,8.0607,8.0607,8.0456,8.0531,238600.0
2009-11-19 14:15:00,10.64,10.65,10.64,10.65,112800.0,8.0531,8.0607,8.0531,8.0607,112800.0
2009-11-19 14:20:00,10.65,10.7,10.65,10.7,263600.0,8.0607,8.0986,8.0607,8.0986,263600.0
2009-11-19 14:25:00,10.7,10.7,10.69,10.69,123800.0,8.0986,8.0986,8.091,8.091,123800.0
2009-11-19 14:30:00,10.69,10.7,10.69,10.7,77200.0,8.091,8.0986,8.091,8.0986,77200.0
2009-11-19 14:35:00,10.7,10.71,10.69,10.71,103800.0,8.0986,8.1061,8.091,8.1061,103800.0
2009-11-19 14:40:00,10.71,10.73,10.7,10.71,508400.0,8.1061,8.1213,8.0986,8.1061,508400.0
2009-11-19 14:45:00,10.71,10.71,10.69,10.7,399400.0,8.1061,8.1061,8.091,8.0986,399400.0
2009-11-19 14:50:00,10.7,10.74,10.69,10.73,422600.0,8.0986,8.1288,8.091,8.1213,422600.0
2009-11-19 14:55:00,10.73,10.73,10.72,10.72,136400.0,8.1213,8.1213,8.1137,8.1137,136400.0
2009-11-19 15:00:00,10.72,10.73,10.71,10.72,370000.0,8.1137,8.1213,8.1061,8.1137,370000.0
2009-11-19 15:05:00,10.72,10.72,10.72,10.72,57400.0,8.1137,8.1137,8.1137,8.1137,57400.0
2009-11-19 15:10:00,10.72,10.73,10.72,10.73,90800.0,8.1137,8.1213,8.1137,8.1213,90800.0
2009-11-19 15:15:00,10.73,10.74,10.72,10.73,184600.0,8.1213,8.1288,8.1137,8.1213,184600.0
2009-11-19 15:20:00,10.74,10.74,10.72,10.74,456200.0,8.1288,8.1288,8.1137,8.1288,456200.0
2009-11-19 15:25:00,10.74,10.76,10.74,10.76,302600.0,8.1288,8.144,8.1288,8.144,302600.0
2009-11-19 15:30:00,10.76,10.77,10.75,10.77,408800.0,8.144,8.1515,8.1364,8.1515,408800.0
2009-11-19 15:35:00,10.77,10.77,10.75,10.75,457200.0,8.1515,8.1515,8.1364,8.1364,457200.0
2009-11-19 15:40:00,10.75,10.78,10.75,10.78,415600.0,8.1364,8.1591,8.1364,8.1591,415600.0
2009-11-19 15:45:00,10.78,10.79,10.78,10.79,287600.0,8.1591,8.1667,8.1591,8.1667,287600.0
2009-11-19 15:50:00,10.79,10.79,10.77,10.77,414800.0,8.1667,8.1667,8.1515,8.1515,414800.0
2009-11-19 15:55:00,10.77,10.79,10.76,10.77,1004200.0,8.1515,8.1667,8.144,8.1515,1004200.0
2009-11-20 09:30:00,10.67,10.8,10.67,10.79,1970800.0,8.0758,8.1742,8.0758,8.1667,1970800.0
2009-11-20 09:35:00,10.79,10.86,10.77,10.85,431800.0,8.1667,8.2197,8.1515,8.2121,431800.0
2009-11-20 09:40:00,10.85,10.86,10.8,10.81,321600.0,8.2121,8.2197,8.1742,8.1818,321600.0
2009-11-20 09:45:00,10.81,10.85,10.77,10.77,394400.0,8.1818,8.2121,8.1515,8.1515,394400.0
2009-11-20 09:50:00,10.77,10.79,10.71,10.72,186000.0,8.1515,8.1667,8.1061,8.1137,186000.0
2009-11-20 09:55:00,10.72,10.72,10.69,10.7,147200.0,8.1137,8.1137,8.091,8.0986,147200.0
2009-11-20 10:00:00,10.7,10.71,10.67,10.71,242800.0,8.0986,8.1061,8.0758,8.1061,242800.0
2009-11-20 10:05:00,10.71,10.71,10.69,10.7,183800.0,8.1061,8.1061,8.091,8.0986,183800.0
2009-11-20 10:10:00,10.7,10.75,10.7,10.73,268600.0,8.0986,8.1364,8.0986,8.1213,268600.0
2009-11-20 10:15:00,10.73,10.74,10.71,10.72,95200.0,8.1213,8.1288,8.1061,8.1137,95200.0
2009-11-20 10:20:00,10.72,10.72,10.68,10.7,164400.0,8.1137,8.1137,8.0834,8.0986,164400.0
2009-11-20 10:25:00,10.7,10.7,10.68,10.69,199800.0,8.0986,8.0986,8.0834,8.091,199800.0
2009-11-20 10:30:00,10.69,10.7,10.67,10.68,110800.0,8.091,8.0986,8.0758,8.0834,110800.0
2009-11-20 10:35:00,10.68,10.68,10.65,10.65,157200.0,8.0834,8.0834,8.0607,8.0607,157200.0
2009-11-20 10:40:00,10.65,10.65,10.62,10.62,154600.0,8.0607,8.0607,8.038,8.038,154600.0
2009-11-20 10:45:00,10.62,10.63,10.62,10.63,129600.0,8.038,8.0456,8.038,8.0456,129600.0
2009-11-20 10:50:00,10.63,10.63,10.62,10.63,166200.0,8.0456,8.0456,8.038,8.0456,166200.0
2009-11-20 10:55:00,10.63,10.63,10.61,10.62,80000.0,8.0456,8.0456,8.0304,8.038,80000.0
2009-11-20 11:00:00,10.62,10.64,10.61,10.63,135000.0,8.038,8.0531,8.0304,8.0456,135000.0
2009-11-20 11:05:00,10.63,10.65,10.62,10.62,148400.0,8.0456,8.0607,8.038,8.038,148400.0
2009-11-20 11:10:00,10.62,10.63,10.61,10.63,230200.0,8.038,8.0456,8.0304,8.0456,230200.0
2009-11-20 11:15:00,10.63,10.65,10.6,10.61,197000.0,8.0456,8.0607,8.0229,8.0304,197000.0
2009-11-20 11:20:00,10.61,10.63,10.61,10.62,93200.0,8.0304,8.0456,8.0304,8.038,93200.0
2009-11-20 11:25:00,10.62,10.63,10.61,10.61,104400.0,8.038,8.0456,8.0304,8.0304,104400.0
2009-11-20 11:30:00,10.61,10.63,10.61,10.62,123000.0,8.0304,8.0456,8.0304,8.038,123000.0
2009-11-20 11:35:00,10.62,10.62,10.61,10.62,109800.0,8.038,8.038,8.0304,8.038,109800.0
2009-11-20 11:40:00,10.62,10.62,10.61,10.61,63800.0,8.038,8.038,8.0304,8.0304,63800.0
2009-11-20 11:45:00,10.61,10.64,10.61,10.63,149000.0,8.0304,8.0531,8.0304,8.0456,149000.0
2009-11-20 11:50:00,10.63,10.65,10.63,10.65,135800.0,8.0456,8.0607,8.0456,8.0607,135800.0
2009-11-20 11:55:00,10.65,10.67,10.65,10.67,79600.0,8.0607,8.0758,8.0607,8.0758,79600.0
2009-11-20 12:00:00,10.67,10.67,10.65,10.66,86600.0,8.0758,8.0758,8.0607,8.0683,86600.0
2009-11-20 12:05:00,10.66,10.68,10.65,10.68,148200.0,8.0683,8.0834,8.0607,8.0834,148200.0
2009-11-20 12:10:00,10.68,10.68,10.66,10.67,81800.0,8.0834,8.0834,8.0683,8.0758,81800.0
2009-11-20 12:15:00,10.68,10.68,10.66,10.67,62600.0,8.0834,8.0834,8.0683,8.0758,62600.0
2009-11-20 12:20:00,10.67,10.67,10.65,10.65,63800.0,8.0758,8.0758,8.0607,8.0607,63800.0
2009-11-20 12:25:00,10.65,10.65,10.63,10.65,90000.0,8.0607,8.0607,8.0456,8.0607,90000.0
2009-11-20 12:30:00,10.65,10.65,10.65,10.65,31600.0,8.0607,8.0607,8.0607,8.0607,31600.0
2009-11-20 12:35:00,10.65,10.65,10.64,10.64,49800.0,8.0607,8.0607,8.0531,8.0531,49800.0
2009-11-20 12:40:00,10.64,10.65,10.63,10.63,49800.0,8.0531,8.0607,8.0456,8.0456,49800.0
2009-11-20 12:45:00,10.63,10.64,10.63,10.63,17400.0,8.0456,8.0531,8.0456,8.0456,17400.0
2009-11-20 12:50:00,10.63,10.64,10.63,10.63,31800.0,8.0456,8.0531,8.0456,8.0456,31800.0
2009-11-20 12:55:00,10.63,10.65,10.63,10.63,88800.0,8.0456,8.0607,8.0456,8.0456,88800.0
2009-11-20 13:00:00,10.63,10.64,10.63,10.64,66200.0,8.0456,8.0531,8.0456,8.0531,66200.0
2009-11-20 13:05:00,10.64,10.64,10.63,10.64,29200.0,8.0531,8.0531,8.0456,8.0531,29200.0
2009-11-20 13:10:00,10.64,10.64,10.63,10.64,27800.0,8.0531,8.0531,8.0456,8.0531,27800.0
2009-11-20 13:15:00,10.63,10.64,10.63,10.63,37200.0,8.0456,8.0531,8.0456,8.0456,37200.0
2009-11-20 13:20:00,10.64,10.64,10.62,10.63,82200.0,8.0531,8.0531,8.038,8.0456,82200.0
2009-11-20 13:25:00,10.63,10.65,10.63,10.65,101000.0,8.0456,8.0607,8.0456,8.0607,101000.0
2009-11-20 13:30:00,10.65,10.65,10.65,10.65,39600.0,8.0607,8.0607,8.0607,8.0607,39600.0
2009-11-20 13:35:00,10.65,10.65,10.63,10.63,88400.0,8.0607,8.0607,8.0456,8.0456,88400.0
2009-11-20 13:40:00,10.64,10.65,10.63,10.65,103000.0,8.0531,8.0607,8.0456,8.0607,103000.0
2009-11-20 13:45:00,10.65,10.68,10.64,10.68,132000.0,8.0607,8.0834,8.0531,8.0834,132000.0
2009-11-20 13:50:00,10.67,10.68,10.66,10.67,81400.0,8.0758,8.0834,8.0683,8.0758,81400.0
2009-11-20 13:55:00,10.67,10.68,10.67,10.67,42400.0,8.0758,8.0834,8.0758,8.0758,42400.0
2009-11-20 14:00:00,10.67,10.67,10.66,10.66,127200.0,8.0758,8.0758,8.0683,8.0683,127200.0
2009-11-20 14:05:00,10.66,10.67,10.65,10.65,93800.0,8.0683,8.0758,8.0607,8.0607,93800.0
2009-11-20 14:10:00,10.65,10.65,10.65,10.65,99400.0,8.0607,8.0607,8.0607,8.0607,99400.0
2009-11-20 14:15:00,10.65,10.65,10.65,10.65,35400.0,8.0607,8.0607,8.0607,8.0607,35400.0
2009-11-20 14:20:00,10.65,10.67,10.65,10.67,85000.0,8.0607,8.0758,8.0607,8.0758,85000.0
2009-11-20 14:25:00,10.67,10.68,10.67,10.67,124200.0,8.0758,8.0834,8.0758,8.0758,124200.0
2009-11-20 14:30:00,10.67,10.68,10.67,10.67,41400.0,8.0758,8.0834,8.0758,8.0758,41400.0
2009-11-20 14:35:00,10.67,10.7,10.67,10.7,175200.0,8.0758,8.0986,8.0758,8.0986,175200.0
2009-11-20 14:40:00,10.7,10.7,10.69,10.69,169400.0,8.0986,8.0986,8.091,8.091,169400.0
2009-11-20 14:45:00,10.7,10.7,10.67,10.68,106000.0,8.0986,8.0986,8.0758,8.0834,106000.0
2009-11-20 14:50:00,10.68,10.69,10.68,10.68,21000.0,8.0834,8.091,8.0834,8.0834,21000.0
2009-11-20 14:55:00,10.68,10.69,10.68,10.69,43000.0,8.0834,8.091,8.0834,8.091,43000.0
2009-11-20 15:00:00,10.68,10.69,10.67,10.68,127400.0,8.0834,8.091,8.0758,8.0834,127400.0
2009-11-20 15:05:00,10.68,10.69,10.67,10.69,110600.0,8.0834,8.091,8.0758,8.091,110600.0
2009-11-20 15:10:00,10.69,10.7,10.69,10.69,117200.0,8.091,8.0986,8.091,8.091,117200.0
2009-11-20 15:15:00,10.69,10.7,10.69,10.69,66400.0,8.091,8.0986,8.091,8.091,66400.0
2009-11-20 15:20:00,10.7,10.72,10.69,10.72,207400.0,8.0986,8.1137,8.091,8.1137,207400.0
2009-11-20 15:25:00,10.72,10.72,10.72,10.72,69800.0,8.1137,8.1137,8.1137,8.1137,69800.0
2009-11-20 15:30:00,10.72,10.74,10.72,10.72,290000.0,8.1137,8.1288,8.1137,8.1137,290000.0
2009-11-20 15:35:00,10.72,10.73,10.72,10.72,156800.0,8.1137,8.1213,8.1137,8.1137,156800.0
2009-11-20 15:40:00,10.72,10.74,10.72,10.73,155800.0,8.1137,8.1288,8.1137,8.1213,155800.0
2009-11-20 15:45:00,10.74,10.74,10.71,10.71,268600.0,8.1288,8.1288,8.1061,8.1061,268600.0
2009-11-20 15:50:00,10.71,10.72,10.71,10.72,224400.0,8.1061,8.1137,8.1061,8.1137,224400.0
2009-11-20 15:55:00,10.72,10.72,10.71,10.71,765600.0,8.1137,8.1137,8.1061,8.1061,765600.0
2009-11-23 09:30:00,10.9,10.97,10.87,10.95,1144600.0,8.2499,8.3029,8.2272,8.2878,1144600.0
2009-11-23 09:35:00,10.96,10.98,10.86,10.95,623400.0,8.2953,8.3105,8.2197,8.2878,623400.0
2009-11-23 09:40:00,10.95,10.97,10.95,10.97,655200.0,8.2878,8.3029,8.2878,8.3029,655200.0
2009-11-23 09:45:00,10.97,10.99,10.97,10.98,968600.0,8.3029,8.318,8.3029,8.3105,968600.0
2009-11-23 09:50:00,10.98,10.99,10.97,10.98,586600.0,8.3105,8.318,8.3029,8.3105,586600.0
2009-11-23 09:55:00,10.99,11.0,10.98,10.99,340000.0,8.318,8.3256,8.3105,8.318,340000.0
2009-11-23 10:00:00,11.0,11.02,10.97,11.01,1095800.0,8.3256,8.3408,8.3029,8.3332,1095800.0
2009-11-23 10:05:00,11.01,11.03,10.99,11.0,589200.0,8.3332,8.3483,8.318,8.3256,589200.0
2009-11-23 10:10:00,11.0,11.01,10.99,11.0,539800.0,8.3256,8.3332,8.318,8.3256,539800.0
2009-11-23 10:15:00,11.0,11.0,10.98,10.99,404200.0,8.3256,8.3256,8.3105,8.318,404200.0
2009-11-23 10:20:00,10.99,11.01,10.97,10.99,553800.0,8.318,8.3332,8.3029,8.318,553800.0
2009-11-23 10:25:00,10.99,11.02,10.99,11.01,182600.0,8.318,8.3408,8.318,8.3332,182600.0
2009-11-23 10:30:00,11.02,11.02,11.01,11.02,268800.0,8.3408,8.3408,8.3332,8.3408,268800.0
2009-11-23 10:35:00,11.02,11.03,11.0,11.01,225400.0,8.3408,8.3483,8.3256,8.3332,225400.0
2009-11-23 10:40:00,11.01,11.02,11.0,11.01,181400.0,8.3332,8.3408,8.3256,8.3332,181400.0
2009-11-23 10:45:00,11.01,11.03,10.99,11.02,427800.0,8.3332,8.3483,8.318,8.3408,427800.0
2009-11-23 10:50:00,11.02,11.02,10.97,10.98,237200.0,8.3408,8.3408,8.3029,8.3105,237200.0
2009-11-23 10:55:00,10.98,11.01,10.97,10.99,308600.0,8.3105,8.3332,8.3029,8.318,308600.0
2009-11-23 11:00:00,10.99,11.0,10.99,10.99,185200.0,8.318,8.3256,8.318,8.318,185200.0
2009-11-23 11:05:00,10.99,10.99,10.99,10.99,198600.0,8.318,8.318,8.318,8.318,198600.0
2009-11-23 11:10:00,10.99,11.0,10.99,10.99,113200.0,8.318,8.3256,8.318,8.318,113200.0
2009-11-23 11:15:00,10.99,11.02,10.99,11.02,277800.0,8.318,8.3408,8.318,8.3408,277800.0
2009-11-23 11:20:00,11.02,11.03,11.0,11.02,291800.0,8.3408,8.3483,8.3256,8.3408,291800.0
2009-11-23 11:25:00,11.03,11.03,11.02,11.03,139400.0,8.3483,8.3483,8.3408,8.3483,139400.0
2009-11-23 11:30:00,11.02,11.05,11.02,11.05,281600.0,8.3408,8.3635,8.3408,8.3635,281600.0
2009-11-23 11:35:00,11.05,11.05,11.02,11.02,233400.0,8.3635,8.3635,8.3408,8.3408,233400.0
2009-11-23 11:40:00,11.02,11.02,11.0,11.02,347400.0,8.3408,8.3408,8.3256,8.3408,347400.0
2009-11-23 11:45:00,11.02,11.02,10.99,10.99,265400.0,8.3408,8.3408,8.318,8.318,265400.0
2009-11-23 11:50:00,11.0,11.01,10.99,11.0,78000.0,8.3256,8.3332,8.318,8.3256,78000.0
2009-11-23 11:55:00,10.99,11.0,10.97,10.97,237200.0,8.318,8.3256,8.3029,8.3029,237200.0
2009-11-23 12:00:00,10.97,10.97,10.95,10.95,312400.0,8.3029,8.3029,8.2878,8.2878,312400.0
2009-11-23 12:05:00,10.95,10.97,10.94,10.94,180600.0,8.2878,8.3029,8.2802,8.2802,180600.0
2009-11-23 12:10:00,10.94,10.95,10.9,10.91,329400.0,8.2802,8.2878,8.2499,8.2575,329400.0
2009-11-23 12:15:00,10.92,10.92,10.9,10.92,181400.0,8.2651,8.2651,8.2499,8.2651,181400.0
2009-11-23 12:20:00,10.92,10.99,10.9,10.9,200800.0,8.2651,8.318,8.2499,8.2499,200800.0
2009-11-23 12:25:00,10.9,10.9,10.88,10.88,277800.0,8.2499,8.2499,8.2348,8.2348,277800.0
2009-11-23 12:30:00,10.89,10.89,10.86,10.88,200200.0,8.2424,8.2424,8.2197,8.2348,200200.0
2009-11-23 12:35:00,10.88,10.89,10.88,10.88,129600.0,8.2348,8.2424,8.2348,8.2348,129600.0
2009-11-23 12:40:00,10.89,10.9,10.88,10.89,79200.0,8.2424,8.2499,8.2348,8.2424,79200.0
2009-11-23 12:45:00,10.88,10.93,10.88,10.89,310400.0,8.2348,8.2726,8.2348,8.2424,310400.0
2009-11-23 12:50:00,10.9,10.9,10.88,10.88,118200.0,8.2499,8.2499,8.2348,8.2348,118200.0
2009-11-23 12:55:00,10.88,10.9,10.88,10.89,125200.0,8.2348,8.2499,8.2348,8.2424,125200.0
2009-11-23 13:00:00,10.89,10.9,10.88,10.88,131600.0,8.2424,8.2499,8.2348,8.2348,131600.0
2009-11-23 13:05:00,10.88,10.89,10.88,10.89,69800.0,8.2348,8.2424,8.2348,8.2424,69800.0
2009-11-23 13:10:00,10.89,10.9,10.86,10.87,307800.0,8.2424,8.2499,8.2197,8.2272,307800.0
2009-11-23 13:15:00,10.87,10.87,10.85,10.87,277200.0,8.2272,8.2272,8.2121,8.2272,277200.0
2009-11-23 13:20:00,10.87,10.88,10.87,10.88,147000.0,8.2272,8.2348,8.2272,8.2348,147000.0
2009-11-23 13:25:00,10.88,10.89,10.88,10.88,153400.0,8.2348,8.2424,8.2348,8.2348,153400.0
2009-11-23 13:30:00,10.88,10.88,10.88,10.88,109000.0,8.2348,8.2348,8.2348,8.2348,109000.0
2009-11-23 13:35:00,10.88,10.9,10.88,10.89,154400.0,8.2348,8.2499,8.2348,8.2424,154400.0
2009-11-23 13:40:00,10.9,10.9,10.87,10.87,124400.0,8.2499,8.2499,8.2272,8.2272,124400.0
2009-11-23 13:45:00,10.87,10.88,10.86,10.86,98800.0,8.2272,8.2348,8.2197,8.2197,98800.0
2009-11-23 13:50:00,10.86,10.87,10.85,10.86,176600.0,8.2197,8.2272,8.2121,8.2197,176600.0
2009-11-23 13:55:00,10.86,10.86,10.85,10.85,108200.0,8.2197,8.2197,8.2121,8.2121,108200.0
2009-11-23 14:00:00,10.85,10.87,10.85,10.85,186200.0,8.2121,8.2272,8.2121,8.2121,186200.0
2009-11-23 14:05:00,10.85,10.87,10.85,10.85,161200.0,8.2121,8.2272,8.2121,8.2121,161200.0
2009-11-23 14:10:00,10.85,10.86,10.83,10.83,262400.0,8.2121,8.2197,8.1969,8.1969,262400.0
2009-11-23 14:15:00,10.83,10.83,10.81,10.82,185000.0,8.1969,8.1969,8.1818,8.1894,185000.0
2009-11-23 14:20:00,10.83,10.83,10.81,10.83,289600.0,8.1969,8.1969,8.1818,8.1969,289600.0
2009-11-23 14:25:00,10.83,10.84,10.83,10.84,116400.0,8.1969,8.2045,8.1969,8.2045,116400.0
2009-11-23 14:30:00,10.84,10.85,10.83,10.83,642800.0,8.2045,8.2121,8.1969,8.1969,642800.0
2009-11-23 14:35:00,10.84,10.85,10.83,10.83,397600.0,8.2045,8.2121,8.1969,8.1969,397600.0
2009-11-23 14:40:00,10.83,10.84,10.82,10.83,109600.0,8.1969,8.2045,8.1894,8.1969,109600.0
2009-11-23 14:45:00,10.82,10.83,10.81,10.83,269400.0,8.1894,8.1969,8.1818,8.1969,269400.0
2009-11-23 14:50:00,10.83,10.83,10.81,10.81,181200.0,8.1969,8.1969,8.1818,8.1818,181200.0
2009-11-23 14:55:00,10.81,10.81,10.8,10.81,129000.0,8.1818,8.1818,8.1742,8.1818,129000.0
2009-11-23 15:00:00,10.81,10.82,10.8,10.81,248800.0,8.1818,8.1894,8.1742,8.1818,248800.0
2009-11-23 15:05:00,10.81,10.81,10.8,10.8,189000.0,8.1818,8.1818,8.1742,8.1742,189000.0
2009-11-23 15:10:00,10.81,10.81,10.8,10.8,133200.0,8.1818,8.1818,8.1742,8.1742,133200.0
2009-11-23 15:15:00,10.81,10.81,10.8,10.81,177000.0,8.1818,8.1818,8.1742,8.1818,177000.0
2009-11-23 15:20:00,10.81,10.81,10.81,10.81,187600.0,8.1818,8.1818,8.1818,8.1818,187600.0
2009-11-23 15:25:00,10.81,10.81,10.81,10.81,239000.0,8.1818,8.1818,8.1818,8.1818,239000.0
2009-11-23 15:30:00,10.81,10.81,10.78,10.79,389200.0,8.1818,8.1818,8.1591,8.1667,389200.0
2009-11-23 15:35:00,10.78,10.79,10.77,10.78,599200.0,8.1591,8.1667,8.1515,8.1591,599200.0
2009-11-23 15:40:00,10.78,10.8,10.78,10.79,275000.0,8.1591,8.1742,8.1591,8.1667,275000.0
2009-11-23 15:45:00,10.79,10.8,10.77,10.79,973800.0,8.1667,8.1742,8.1515,8.1667,973800.0
2009-11-23 15:50:00,10.79,10.8,10.79,10.8,518400.0,8.1667,8.1742,8.1667,8.1742,518400.0
2009-11-23 15:55:00,10.8,10.81,10.78,10.81,1280000.0,8.1742,8.1818,8.1591,8.1818,1280000.0
2009-11-24 09:30:00,10.76,10.79,10.72,10.75,540800.0,8.144,8.1667,8.1137,8.1364,540800.0
2009-11-24 09:35:00,10.76,10.79,10.67,10.68,476800.0,8.144,8.1667,8.0758,8.0834,476800.0
2009-11-24 09:40:00,10.68,10.72,10.67,10.67,425200.0,8.0834,8.1137,8.0758,8.0758,425200.0
2009-11-24 09:45:00,10.67,10.68,10.63,10.65,267200.0,8.0758,8.0834,8.0456,8.0607,267200.0
2009-11-24 09:50:00,10.64,10.64,10.56,10.58,493200.0,8.0531,8.0531,7.9926,8.0077,493200.0
2009-11-24 09:55:00,10.58,10.58,10.55,10.57,393800.0,8.0077,8.0077,7.985,8.0002,393800.0
2009-11-24 10:00:00,10.56,10.63,10.56,10.63,695000.0,7.9926,8.0456,7.9926,8.0456,695000.0
2009-11-24 10:05:00,10.63,10.65,10.56,10.59,325000.0,8.0456,8.0607,7.9926,8.0153,325000.0
2009-11-24 10:10:00,10.6,10.63,10.59,10.63,478600.0,8.0229,8.0456,8.0153,8.0456,478600.0
2009-11-24 10:15:00,10.63,10.66,10.62,10.65,867800.0,8.0456,8.0683,8.038,8.0607,867800.0
2009-11-24 10:20:00,10.65,10.68,10.63,10.67,198800.0,8.0607,8.0834,8.0456,8.0758,198800.0
2009-11-24 10:25:00,10.67,10.67,10.65,10.67,287600.0,8.0758,8.0758,8.0607,8.0758,287600.0
2009-11-24 10:30:00,10.67,10.68,10.65,10.67,147600.0,8.0758,8.0834,8.0607,8.0758,147600.0
2009-11-24 10:35:00,10.67,10.7,10.67,10.69,197400.0,8.0758,8.0986,8.0758,8.091,197400.0
2009-11-24 10:40:00,10.69,10.7,10.68,10.69,305200.0,8.091,8.0986,8.0834,8.091,305200.0
2009-11-24 10:45:00,10.68,10.71,10.67,10.68,304200.0,8.0834,8.1061,8.0758,8.0834,304200.0
2009-11-24 10:50:00,10.68,10.71,10.68,10.7,295000.0,8.0834,8.1061,8.0834,8.0986,295000.0
2009-11-24 10:55:00,10.7,10.71,10.68,10.68,248600.0,8.0986,8.1061,8.0834,8.0834,248600.0
2009-11-24 11:00:00,10.68,10.68,10.68,10.68,106200.0,8.0834,8.0834,8.0834,8.0834,106200.0
2009-11-24 11:05:00,10.68,10.7,10.68,10.69,217400.0,8.0834,8.0986,8.0834,8.091,217400.0
2009-11-24 11:10:00,10.68,10.69,10.67,10.68,196600.0,8.0834,8.091,8.0758,8.0834,196600.0
2009-11-24 11:15:00,10.68,10.69,10.68,10.68,106800.0,8.0834,8.091,8.0834,8.0834,106800.0
2009-11-24 11:20:00,10.68,10.69,10.68,10.69,69000.0,8.0834,8.091,8.0834,8.091,69000.0
2009-11-24 11:25:00,10.68,10.69,10.66,10.66,157600.0,8.0834,8.091,8.0683,8.0683,157600.0
2009-11-24 11:30:00,10.66,10.67,10.65,10.65,135200.0,8.0683,8.0758,8.0607,8.0607,135200.0
2009-11-24 11:35:00,10.65,10.65,10.63,10.63,377600.0,8.0607,8.0607,8.0456,8.0456,377600.0
2009-11-24 11:40:00,10.63,10.63,10.6,10.6,253200.0,8.0456,8.0456,8.0229,8.0229,253200.0
2009-11-24 11:45:00,10.6,10.61,10.59,10.61,118000.0,8.0229,8.0304,8.0153,8.0304,118000.0
2009-11-24 11:50:00,10.61,10.63,10.6,10.63,174000.0,8.0304,8.0456,8.0229,8.0456,174000.0
2009-11-24 11:55:00,10.63,10.63,10.63,10.63,57800.0,8.0456,8.0456,8.0456,8.0456,57800.0
2009-11-24 12:00:00,10.63,10.63,10.62,10.62,135400.0,8.0456,8.0456,8.038,8.038,135400.0
2009-11-24 12:05:00,10.62,10.63,10.61,10.63,128000.0,8.038,8.0456,8.0304,8.0456,128000.0
2009-11-24 12:10:00,10.63,10.66,10.63,10.66,214000.0,8.0456,8.0683,8.0456,8.0683,214000.0
2009-11-24 12:15:00,10.67,10.69,10.66,10.67,281000.0,8.0758,8.091,8.0683,8.0758,281000.0
2009-11-24 12:20:00,10.68,10.68,10.67,10.67,49400.0,8.0834,8.0834,8.0758,8.0758,49400.0
2009-11-24 12:25:00,10.67,10.67,10.65,10.65,67000.0,8.0758,8.0758,8.0607,8.0607,67000.0
2009-11-24 12:30:00,10.65,10.67,10.65,10.65,146800.0,8.0607,8.0758,8.0607,8.0607,146800.0
2009-11-24 12:35:00,10.65,10.65,10.64,10.65,99000.0,8.0607,8.0607,8.0531,8.0607,99000.0
2009-11-24 12:40:00,10.65,10.65,10.64,10.65,134600.0,8.0607,8.0607,8.0531,8.0607,134600.0
2009-11-24 12:45:00,10.65,10.65,10.63,10.64,95800.0,8.0607,8.0607,8.0456,8.0531,95800.0
2009-11-24 12:50:00,10.64,10.65,10.62,10.63,90000.0,8.0531,8.0607,8.038,8.0456,90000.0
2009-11-24 12:55:00,10.63,10.63,10.62,10.62,110600.0,8.0456,8.0456,8.038,8.038,110600.0
2009-11-24 13:00:00,10.62,10.63,10.62,10.62,147600.0,8.038,8.0456,8.038,8.038,147600.0
2009-11-24 13:05:00,10.62,10.63,10.62,10.63,117200.0,8.038,8.0456,8.038,8.0456,117200.0
2009-11-24 13:10:00,10.63,10.65,10.63,10.65,52400.0,8.0456,8.0607,8.0456,8.0607,52400.0
2009-11-24 13:15:00,10.64,10.65,10.63,10.63,75600.0,8.0531,8.0607,8.0456,8.0456,75600.0
2009-11-24 13:20:00,10.64,10.64,10.63,10.64,56200.0,8.0531,8.0531,8.0456,8.0531,56200.0
2009-11-24 13:25:00,10.64,10.64,10.63,10.63,23800.0,8.0531,8.0531,8.0456,8.0456,23800.0
2009-11-24 13:30:00,10.63,10.64,10.63,10.63,47800.0,8.0456,8.0531,8.0456,8.0456,47800.0
2009-11-24 13:35:00,10.64,10.64,10.63,10.63,56200.0,8.0531,8.0531,8.0456,8.0456,56200.0
2009-11-24 13:40:00,10.63,10.64,10.63,10.63,95400.0,8.0456,8.0531,8.0456,8.0456,95400.0
2009-11-24 13:45:00,10.63,10.63,10.62,10.62,137800.0,8.0456,8.0456,8.038,8.038,137800.0
2009-11-24 13:50:00,10.63,10.63,10.62,10.62,34000.0,8.0456,8.0456,8.038,8.038,34000.0
2009-11-24 13:55:00,10.62,10.63,10.61,10.61,126000.0,8.038,8.0456,8.0304,8.0304,126000.0
2009-11-24 14:00:00,10.62,10.62,10.6,10.61,148800.0,8.038,8.038,8.0229,8.0304,148800.0
2009-11-24 14:05:00,10.61,10.65,10.61,10.65,254800.0,8.0304,8.0607,8.0304,8.0607,254800.0
2009-11-24 14:10:00,10.65,10.65,10.63,10.65,117200.0,8.0607,8.0607,8.0456,8.0607,117200.0
2009-11-24 14:15:00,10.65,10.65,10.64,10.65,72400.0,8.0607,8.0607,8.0531,8.0607,72400.0
2009-11-24 14:20:00,10.65,10.65,10.64,10.65,159800.0,8.0607,8.0607,8.0531,8.0607,159800.0
2009-11-24 14:25:00,10.65,10.65,10.64,10.65,104800.0,8.0607,8.0607,8.0531,8.0607,104800.0
2009-11-24 14:30:00,10.65,10.67,10.65,10.65,135200.0,8.0607,8.0758,8.0607,8.0607,135200.0
2009-11-24 14:35:00,10.66,10.66,10.65,10.65,59800.0,8.0683,8.0683,8.0607,8.0607,59800.0
2009-11-24 14:40:00,10.65,10.65,10.64,10.65,544600.0,8.0607,8.0607,8.0531,8.0607,544600.0
2009-11-24 14:45:00,10.65,10.67,10.65,10.67,122200.0,8.0607,8.0758,8.0607,8.0758,122200.0
2009-11-24 14:50:00,10.67,10.67,10.65,10.66,145200.0,8.0758,8.0758,8.0607,8.0683,145200.0
2009-11-24 14:55:00,10.65,10.68,10.65,10.68,140000.0,8.0607,8.0834,8.0607,8.0834,140000.0
2009-11-24 15:00:00,10.68,10.68,10.66,10.67,583400.0,8.0834,8.0834,8.0683,8.0758,583400.0
2009-11-24 15:05:00,10.67,10.68,10.67,10.67,104200.0,8.0758,8.0834,8.0758,8.0758,104200.0
2009-11-24 15:10:00,10.67,10.67,10.65,10.65,212000.0,8.0758,8.0758,8.0607,8.0607,212000.0
2009-11-24 15:15:00,10.65,10.66,10.65,10.65,129800.0,8.0607,8.0683,8.0607,8.0607,129800.0
2009-11-24 15:20:00,10.65,10.66,10.65,10.66,336600.0,8.0607,8.0683,8.0607,8.0683,336600.0
2009-11-24 15:25:00,10.66,10.67,10.65,10.67,213800.0,8.0683,8.0758,8.0607,8.0758,213800.0
2009-11-24 15:30:00,10.66,10.67,10.65,10.66,233200.0,8.0683,8.0758,8.0607,8.0683,233200.0
2009-11-24 15:35:00,10.65,10.67,10.65,10.67,174400.0,8.0607,8.0758,8.0607,8.0758,174400.0
2009-11-24 15:40:00,10.67,10.67,10.65,10.65,202200.0,8.0758,8.0758,8.0607,8.0607,202200.0
2009-11-24 15:45:00,10.65,10.65,10.65,10.65,122000.0,8.0607,8.0607,8.0607,8.0607,122000.0
2009-11-24 15:50:00,10.65,10.65,10.65,10.65,217400.0,8.0607,8.0607,8.0607,8.0607,217400.0
2009-11-24 15:55:00,10.65,10.67,10.65,10.67,719000.0,8.0607,8.0758,8.0607,8.0758,719000.0
2009-11-25 09:30:00,10.69,10.7,10.66,10.69,384200.0,8.091,8.0986,8.0683,8.091,384200.0
2009-11-25 09:35:00,10.69,10.72,10.69,10.71,302000.0,8.091,8.1137,8.091,8.1061,302000.0
2009-11-25 09:40:00,10.71,10.73,10.69,10.72,364800.0,8.1061,8.1213,8.091,8.1137,364800.0
2009-11-25 09:45:00,10.72,10.75,10.7,10.74,311800.0,8.1137,8.1364,8.0986,8.1288,311800.0
2009-11-25 09:50:00,10.74,10.75,10.71,10.72,246600.0,8.1288,8.1364,8.1061,8.1137,246600.0
2009-11-25 09:55:00,10.71,10.74,10.71,10.74,198000.0,8.1061,8.1288,8.1061,8.1288,198000.0
2009-11-25 10:00:00,10.74,10.79,10.74,10.79,346000.0,8.1288,8.1667,8.1288,8.1667,346000.0
2009-11-25 10:05:00,10.79,10.79,10.77,10.78,144000.0,8.1667,8.1667,8.1515,8.1591,144000.0
2009-11-25 10:10:00,10.79,10.79,10.78,10.79,175000.0,8.1667,8.1667,8.1591,8.1667,175000.0
2009-11-25 10:15:00,10.79,10.82,10.79,10.82,401400.0,8.1667,8.1894,8.1667,8.1894,401400.0
2009-11-25 10:20:00,10.83,10.83,10.81,10.83,271400.0,8.1969,8.1969,8.1818,8.1969,271400.0
2009-11-25 10:25:00,10.83,10.83,10.8,10.81,234400.0,8.1969,8.1969,8.1742,8.1818,234400.0
2009-11-25 10:30:00,10.81,10.82,10.8,10.81,161600.0,8.1818,8.1894,8.1742,8.1818,161600.0
2009-11-25 10:35:00,10.8,10.81,10.79,10.8,207600.0,8.1742,8.1818,8.1667,8.1742,207600.0
2009-11-25 10:40:00,10.79,10.81,10.79,10.81,193400.0,8.1667,8.1818,8.1667,8.1818,193400.0
2009-11-25 10:45:00,10.81,10.82,10.81,10.81,135000.0,8.1818,8.1894,8.1818,8.1818,135000.0
2009-11-25 10:50:00,10.81,10.81,10.78,10.79,452400.0,8.1818,8.1818,8.1591,8.1667,452400.0
2009-11-25 10:55:00,10.79,10.8,10.79,10.8,291600.0,8.1667,8.1742,8.1667,8.1742,291600.0
2009-11-25 11:00:00,10.8,10.81,10.8,10.81,299400.0,8.1742,8.1818,8.1742,8.1818,299400.0
2009-11-25 11:05:00,10.81,10.83,10.8,10.81,138000.0,8.1818,8.1969,8.1742,8.1818,138000.0
2009-11-25 11:10:00,10.81,10.83,10.81,10.82,94000.0,8.1818,8.1969,8.1818,8.1894,94000.0
2009-11-25 11:15:00,10.82,10.83,10.82,10.83,107600.0,8.1894,8.1969,8.1894,8.1969,107600.0
2009-11-25 11:20:00,10.83,10.83,10.81,10.82,68600.0,8.1969,8.1969,8.1818,8.1894,68600.0
2009-11-25 11:25:00,10.82,10.82,10.81,10.82,424000.0,8.1894,8.1894,8.1818,8.1894,424000.0
2009-11-25 11:30:00,10.82,10.82,10.8,10.8,172400.0,8.1894,8.1894,8.1742,8.1742,172400.0
2009-11-25 11:35:00,10.8,10.8,10.79,10.8,104600.0,8.1742,8.1742,8.1667,8.1742,104600.0
2009-11-25 11:40:00,10.8,10.8,10.79,10.79,74800.0,8.1742,8.1742,8.1667,8.1667,74800.0
2009-11-25 11:45:00,10.79,10.8,10.79,10.79,92000.0,8.1667,8.1742,8.1667,8.1667,92000.0
2009-11-25 11:50:00,10.79,10.8,10.77,10.8,151800.0,8.1667,8.1742,8.1515,8.1742,151800.0
2009-11-25 11:55:00,10.8,10.81,10.77,10.81,114200.0,8.1742,8.1818,8.1515,8.1818,114200.0
2009-11-25 12:00:00,10.81,10.83,10.81,10.83,290200.0,8.1818,8.1969,8.1818,8.1969,290200.0
2009-11-25 12:05:00,10.83,10.84,10.83,10.83,61000.0,8.1969,8.2045,8.1969,8.1969,61000.0
2009-11-25 12:10:00,10.83,10.84,10.83,10.83,66400.0,8.1969,8.2045,8.1969,8.1969,66400.0
2009-11-25 12:15:00,10.84,10.84,10.81,10.82,75600.0,8.2045,8.2045,8.1818,8.1894,75600.0
2009-11-25 12:20:00,10.81,10.82,10.81,10.81,66600.0,8.1818,8.1894,8.1818,8.1818,66600.0
2009-11-25 12:25:00,10.81,10.81,10.81,10.81,95400.0,8.1818,8.1818,8.1818,8.1818,95400.0
2009-11-25 12:30:00,10.81,10.82,10.81,10.82,146200.0,8.1818,8.1894,8.1818,8.1894,146200.0
2009-11-25 12:35:00,10.81,10.83,10.81,10.81,113200.0,8.1818,8.1969,8.1818,8.1818,113200.0
2009-11-25 12:40:00,10.82,10.83,10.81,10.82,139400.0,8.1894,8.1969,8.1818,8.1894,139400.0
2009-11-25 12:45:00,10.82,10.83,10.81,10.83,64000.0,8.1894,8.1969,8.1818,8.1969,64000.0
2009-11-25 12:50:00,10.83,10.84,10.83,10.84,112200.0,8.1969,8.2045,8.1969,8.2045,112200.0
2009-11-25 12:55:00,10.84,10.87,10.84,10.86,123800.0,8.2045,8.2272,8.2045,8.2197,123800.0
2009-11-25 13:00:00,10.86,10.87,10.86,10.86,138200.0,8.2197,8.2272,8.2197,8.2197,138200.0
2009-11-25 13:05:00,10.86,10.87,10.86,10.87,87000.0,8.2197,8.2272,8.2197,8.2272,87000.0
2009-11-25 13:10:00,10.87,10.87,10.86,10.86,102000.0,8.2272,8.2272,8.2197,8.2197,102000.0
2009-11-25 13:15:00,10.86,10.88,10.86,10.87,205800.0,8.2197,8.2348,8.2197,8.2272,205800.0
2009-11-25 13:20:00,10.87,10.88,10.87,10.87,109600.0,8.2272,8.2348,8.2272,8.2272,109600.0
2009-11-25 13:25:00,10.87,10.88,10.87,10.87,92000.0,8.2272,8.2348,8.2272,8.2272,92000.0
2009-11-25 13:30:00,10.88,10.88,10.87,10.87,145000.0,8.2348,8.2348,8.2272,8.2272,145000.0
2009-11-25 13:35:00,10.87,10.88,10.87,10.88,82200.0,8.2272,8.2348,8.2272,8.2348,82200.0
2009-11-25 13:40:00,10.88,10.89,10.88,10.88,100000.0,8.2348,8.2424,8.2348,8.2348,100000.0
2009-11-25 13:45:00,10.89,10.89,10.88,10.89,34600.0,8.2424,8.2424,8.2348,8.2424,34600.0
2009-11-25 13:50:00,10.89,10.89,10.88,10.88,84000.0,8.2424,8.2424,8.2348,8.2348,84000.0
2009-11-25 13:55:00,10.89,10.9,10.88,10.89,85400.0,8.2424,8.2499,8.2348,8.2424,85400.0
2009-11-25 14:00:00,10.9,10.9,10.89,10.9,61800.0,8.2499,8.2499,8.2424,8.2499,61800.0
2009-11-25 14:05:00,10.9,10.9,10.88,10.88,166400.0,8.2499,8.2499,8.2348,8.2348,166400.0
2009-11-25 14:10:00,10.88,10.89,10.87,10.88,220800.0,8.2348,8.2424,8.2272,8.2348,220800.0
2009-11-25 14:15:00,10.88,10.88,10.86,10.86,110800.0,8.2348,8.2348,8.2197,8.2197,110800.0
2009-11-25 14:20:00,10.87,10.88,10.86,10.88,212000.0,8.2272,8.2348,8.2197,8.2348,212000.0
2009-11-25 14:25:00,10.88,10.88,10.88,10.88,65600.0,8.2348,8.2348,8.2348,8.2348,65600.0
2009-11-25 14:30:00,10.88,10.88,10.88,10.88,88400.0,8.2348,8.2348,8.2348,8.2348,88400.0
2009-11-25 14:35:00,10.88,10.88,10.86,10.86,92200.0,8.2348,8.2348,8.2197,8.2197,92200.0
2009-11-25 14:40:00,10.86,10.87,10.86,10.87,96600.0,8.2197,8.2272,8.2197,8.2272,96600.0
2009-11-25 14:45:00,10.87,10.88,10.86,10.88,192400.0,8.2272,8.2348,8.2197,8.2348,192400.0
2009-11-25 14:50:00,10.88,10.88,10.87,10.87,75000.0,8.2348,8.2348,8.2272,8.2272,75000.0
2009-11-25 14:55:00,10.87,10.88,10.87,10.88,132800.0,8.2272,8.2348,8.2272,8.2348,132800.0
2009-11-25 15:00:00,10.88,10.88,10.88,10.88,64400.0,8.2348,8.2348,8.2348,8.2348,64400.0
2009-11-25 15:05:00,10.88,10.88,10.88,10.88,118000.0,8.2348,8.2348,8.2348,8.2348,118000.0
2009-11-25 15:10:00,10.88,10.88,10.88,10.88,74200.0,8.2348,8.2348,8.2348,8.2348,74200.0
2009-11-25 15:15:00,10.88,10.9,10.88,10.9,491600.0,8.2348,8.2499,8.2348,8.2499,491600.0
2009-11-25 15:20:00,10.89,10.9,10.89,10.9,97200.0,8.2424,8.2499,8.2424,8.2499,97200.0
2009-11-25 15:25:00,10.9,10.9,10.9,10.9,130600.0,8.2499,8.2499,8.2499,8.2499,130600.0
2009-11-25 15:30:00,10.9,10.9,10.9,10.9,51400.0,8.2499,8.2499,8.2499,8.2499,51400.0
2009-11-25 15:35:00,10.9,10.9,10.9,10.9,126000.0,8.2499,8.2499,8.2499,8.2499,126000.0
2009-11-25 15:40:00,10.9,10.9,10.9,10.9,184000.0,8.2499,8.2499,8.2499,8.2499,184000.0
2009-11-25 15:45:00,10.9,10.9,10.9,10.9,105000.0,8.2499,8.2499,8.2499,8.2499,105000.0
2009-11-25 15:50:00,10.9,10.91,10.9,10.91,588600.0,8.2499,8.2575,8.2499,8.2575,588600.0
2009-11-25 15:55:00,10.9,10.92,10.9,10.92,805800.0,8.2499,8.2651,8.2499,8.2651,805800.0
2009-11-27 09:30:00,10.53,10.63,10.5,10.62,614600.0,7.9699,8.0456,7.9472,8.038,614600.0
2009-11-27 09:35:00,10.62,10.69,10.58,10.68,548200.0,8.038,8.091,8.0077,8.0834,548200.0
2009-11-27 09:40:00,10.67,10.7,10.63,10.66,361400.0,8.0758,8.0986,8.0456,8.0683,361400.0
2009-11-27 09:45:00,10.65,10.68,10.63,10.67,266200.0,8.0607,8.0834,8.0456,8.0758,266200.0
2009-11-27 09:50:00,10.66,10.7,10.65,10.69,266200.0,8.0683,8.0986,8.0607,8.091,266200.0
2009-11-27 09:55:00,10.69,10.72,10.68,10.71,281000.0,8.091,8.1137,8.0834,8.1061,281000.0
2009-11-27 10:00:00,10.71,10.78,10.71,10.72,257600.0,8.1061,8.1591,8.1061,8.1137,257600.0
2009-11-27 10:05:00,10.72,10.74,10.7,10.71,286400.0,8.1137,8.1288,8.0986,8.1061,286400.0
2009-11-27 10:10:00,10.72,10.75,10.72,10.72,172800.0,8.1137,8.1364,8.1137,8.1137,172800.0
2009-11-27 10:15:00,10.72,10.74,10.71,10.73,226200.0,8.1137,8.1288,8.1061,8.1213,226200.0
2009-11-27 10:20:00,10.72,10.76,10.72,10.74,252800.0,8.1137,8.144,8.1137,8.1288,252800.0
2009-11-27 10:25:00,10.74,10.74,10.72,10.72,117600.0,8.1288,8.1288,8.1137,8.1137,117600.0
2009-11-27 10:30:00,10.72,10.73,10.71,10.72,139800.0,8.1137,8.1213,8.1061,8.1137,139800.0
2009-11-27 10:35:00,10.72,10.74,10.72,10.74,89800.0,8.1137,8.1288,8.1137,8.1288,89800.0
2009-11-27 10:40:00,10.73,10.79,10.73,10.78,180200.0,8.1213,8.1667,8.1213,8.1591,180200.0
2009-11-27 10:45:00,10.77,10.79,10.76,10.78,126000.0,8.1515,8.1667,8.144,8.1591,126000.0
2009-11-27 10:50:00,10.78,10.81,10.77,10.8,254600.0,8.1591,8.1818,8.1515,8.1742,254600.0
2009-11-27 10:55:00,10.8,10.81,10.77,10.78,153200.0,8.1742,8.1818,8.1515,8.1591,153200.0
2009-11-27 11:00:00,10.78,10.81,10.77,10.8,127800.0,8.1591,8.1818,8.1515,8.1742,127800.0
2009-11-27 11:05:00,10.8,10.82,10.8,10.81,120000.0,8.1742,8.1894,8.1742,8.1818,120000.0
2009-11-27 11:10:00,10.81,10.82,10.78,10.79,150400.0,8.1818,8.1894,8.1591,8.1667,150400.0
2009-11-27 11:15:00,10.79,10.8,10.76,10.76,270200.0,8.1667,8.1742,8.144,8.144,270200.0
2009-11-27 11:20:00,10.76,10.76,10.74,10.76,106600.0,8.144,8.144,8.1288,8.144,106600.0
2009-11-27 11:25:00,10.76,10.78,10.74,10.77,95000.0,8.144,8.1591,8.1288,8.1515,95000.0
2009-11-27 11:30:00,10.77,10.77,10.74,10.75,93200.0,8.1515,8.1515,8.1288,8.1364,93200.0
2009-11-27 11:35:00,10.75,10.76,10.74,10.76,131600.0,8.1364,8.144,8.1288,8.144,131600.0
2009-11-27 11:40:00,10.76,10.79,10.75,10.77,86800.0,8.144,8.1667,8.1364,8.1515,86800.0
2009-11-27 11:45:00,10.77,10.79,10.76,10.76,51600.0,8.1515,8.1667,8.144,8.144,51600.0
2009-11-27 11:50:00,10.76,10.78,10.75,10.77,98200.0,8.144,8.1591,8.1364,8.1515,98200.0
2009-11-27 11:55:00,10.77,10.78,10.75,10.75,40400.0,8.1515,8.1591,8.1364,8.1364,40400.0
2009-11-27 12:00:00,10.75,10.76,10.74,10.75,113800.0,8.1364,8.144,8.1288,8.1364,113800.0
2009-11-27 12:05:00,10.75,10.76,10.74,10.76,68000.0,8.1364,8.144,8.1288,8.144,68000.0
2009-11-27 12:10:00,10.75,10.76,10.74,10.75,32000.0,8.1364,8.144,8.1288,8.1364,32000.0
2009-11-27 12:15:00,10.76,10.76,10.74,10.74,84400.0,8.144,8.144,8.1288,8.1288,84400.0
2009-11-27 12:20:00,10.75,10.77,10.74,10.76,108800.0,8.1364,8.1515,8.1288,8.144,108800.0
2009-11-27 12:25:00,10.76,10.76,10.74,10.76,119600.0,8.144,8.144,8.1288,8.144,119600.0
2009-11-27 12:30:00,10.76,10.77,10.75,10.76,115400.0,8.144,8.1515,8.1364,8.144,115400.0
2009-11-27 12:35:00,10.76,10.76,10.74,10.75,169200.0,8.144,8.144,8.1288,8.1364,169200.0
2009-11-27 12:40:00,10.75,10.78,10.74,10.78,144600.0,8.1364,8.1591,8.1288,8.1591,144600.0
2009-11-27 12:45:00,10.78,10.8,10.77,10.79,417200.0,8.1591,8.1742,8.1515,8.1667,417200.0
2009-11-27 12:50:00,10.79,10.79,10.77,10.78,275000.0,8.1667,8.1667,8.1515,8.1591,275000.0
2009-11-27 12:55:00,10.78,10.78,10.71,10.71,500600.0,8.1591,8.1591,8.1061,8.1061,500600.0
2009-11-27 13:00:00,10.71,10.72,10.56,10.72,349000.0,8.1061,8.1137,7.9926,8.1137,349000.0
2009-11-27 13:05:00,10.72,10.72,10.56,10.72,7800.0,8.1137,8.1137,7.9926,8.1137,7800.0
2009-11-27 13:10:00,10.72,10.72,10.72,10.72,70800.0,8.1137,8.1137,8.1137,8.1137,70800.0
2009-11-27 13:15:00,10.72,10.72,10.72,10.72,12400.0,8.1137,8.1137,8.1137,8.1137,12400.0
2009-11-27 13:20:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 13:25:00,10.72,10.72,10.72,10.72,10400.0,8.1137,8.1137,8.1137,8.1137,10400.0
2009-11-27 13:30:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 13:35:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 13:40:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 13:45:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 13:50:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 13:55:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:00:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:05:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:10:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:15:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:20:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:25:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:30:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:35:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:40:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:45:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:50:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:55:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:00:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:05:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:10:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:15:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:20:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:25:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:30:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:35:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:40:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:45:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:50:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:55:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-30 09:30:00,10.68,10.68,10.56,10.58,731400.0,8.0834,8.0834,7.9926,8.0077,731400.0
2009-11-30 09:35:00,10.58,10.65,10.58,10.6,301400.0,8.0077,8.0607,8.0077,8.0229,301400.0
2009-11-30 09:40:00,10.61,10.67,10.59,10.65,390400.0,8.0304,8.0758,8.0153,8.0607,390400.0
2009-11-30 09:45:00,10.65,10.67,10.61,10.65,611600.0,8.0607,8.0758,8.0304,8.0607,611600.0
2009-11-30 09:50:00,10.65,10.67,10.63,10.66,685400.0,8.0607,8.0758,8.0456,8.0683,685400.0
2009-11-30 09:55:00,10.65,10.67,10.63,10.65,253600.0,8.0607,8.0758,8.0456,8.0607,253600.0
2009-11-30 10:00:00,10.65,10.66,10.63,10.63,124000.0,8.0607,8.0683,8.0456,8.0456,124000.0
2009-11-30 10:05:00,10.65,10.72,10.64,10.72,271400.0,8.0607,8.1137,8.0531,8.1137,271400.0
2009-11-30 10:10:00,10.72,10.75,10.71,10.74,200400.0,8.1137,8.1364,8.1061,8.1288,200400.0
2009-11-30 10:15:00,10.74,10.78,10.74,10.76,512200.0,8.1288,8.1591,8.1288,8.144,512200.0
2009-11-30 10:20:00,10.76,10.78,10.74,10.75,208800.0,8.144,8.1591,8.1288,8.1364,208800.0
2009-11-30 10:25:00,10.76,10.77,10.74,10.76,167200.0,8.144,8.1515,8.1288,8.144,167200.0
2009-11-30 10:30:00,10.77,10.8,10.76,10.78,233400.0,8.1515,8.1742,8.144,8.1591,233400.0
2009-11-30 10:35:00,10.79,10.8,10.76,10.78,209600.0,8.1667,8.1742,8.144,8.1591,209600.0
2009-11-30 10:40:00,10.78,10.8,10.78,10.8,143800.0,8.1591,8.1742,8.1591,8.1742,143800.0
2009-11-30 10:45:00,10.8,10.81,10.78,10.8,308200.0,8.1742,8.1818,8.1591,8.1742,308200.0
2009-11-30 10:50:00,10.79,10.82,10.79,10.81,147600.0,8.1667,8.1894,8.1667,8.1818,147600.0
2009-11-30 10:55:00,10.82,10.82,10.8,10.81,170600.0,8.1894,8.1894,8.1742,8.1818,170600.0
2009-11-30 11:00:00,10.81,10.81,10.76,10.77,208400.0,8.1818,8.1818,8.144,8.1515,208400.0
2009-11-30 11:05:00,10.77,10.77,10.74,10.74,134400.0,8.1515,8.1515,8.1288,8.1288,134400.0
2009-11-30 11:10:00,10.74,10.76,10.73,10.76,290200.0,8.1288,8.144,8.1213,8.144,290200.0
2009-11-30 11:15:00,10.76,10.76,10.74,10.76,133000.0,8.144,8.144,8.1288,8.144,133000.0
2009-11-30 11:20:00,10.76,10.76,10.75,10.76,51200.0,8.144,8.144,8.1364,8.144,51200.0
2009-11-30 11:25:00,10.76,10.76,10.71,10.72,248800.0,8.144,8.144,8.1061,8.1137,248800.0
2009-11-30 11:30:00,10.72,10.72,10.69,10.71,223200.0,8.1137,8.1137,8.091,8.1061,223200.0
2009-11-30 11:35:00,10.71,10.74,10.71,10.72,358400.0,8.1061,8.1288,8.1061,8.1137,358400.0
2009-11-30 11:40:00,10.72,10.74,10.72,10.74,87800.0,8.1137,8.1288,8.1137,8.1288,87800.0
2009-11-30 11:45:00,10.74,10.74,10.72,10.74,297000.0,8.1288,8.1288,8.1137,8.1288,297000.0
2009-11-30 11:50:00,10.73,10.74,10.72,10.74,327200.0,8.1213,8.1288,8.1137,8.1288,327200.0
2009-11-30 11:55:00,10.74,10.75,10.74,10.74,105000.0,8.1288,8.1364,8.1288,8.1288,105000.0
2009-11-30 12:00:00,10.74,10.77,10.74,10.76,152000.0,8.1288,8.1515,8.1288,8.144,152000.0
2009-11-30 12:05:00,10.76,10.77,10.73,10.75,193600.0,8.144,8.1515,8.1213,8.1364,193600.0
2009-11-30 12:10:00,10.75,10.77,10.74,10.76,207000.0,8.1364,8.1515,8.1288,8.144,207000.0
2009-11-30 12:15:00,10.76,10.82,10.76,10.81,413200.0,8.144,8.1894,8.144,8.1818,413200.0
2009-11-30 12:20:00,10.81,10.82,10.81,10.81,65400.0,8.1818,8.1894,8.1818,8.1818,65400.0
2009-11-30 12:25:00,10.81,10.82,10.81,10.82,45800.0,8.1818,8.1894,8.1818,8.1894,45800.0
2009-11-30 12:30:00,10.82,10.82,10.8,10.81,304600.0,8.1894,8.1894,8.1742,8.1818,304600.0
2009-11-30 12:35:00,10.81,10.84,10.81,10.84,172400.0,8.1818,8.2045,8.1818,8.2045,172400.0
2009-11-30 12:40:00,10.84,10.84,10.82,10.83,172800.0,8.2045,8.2045,8.1894,8.1969,172800.0
2009-11-30 12:45:00,10.83,10.83,10.81,10.81,115800.0,8.1969,8.1969,8.1818,8.1818,115800.0
2009-11-30 12:50:00,10.81,10.81,10.8,10.81,125400.0,8.1818,8.1818,8.1742,8.1818,125400.0
2009-11-30 12:55:00,10.81,10.81,10.81,10.81,201200.0,8.1818,8.1818,8.1818,8.1818,201200.0
2009-11-30 13:00:00,10.81,10.83,10.81,10.83,307200.0,8.1818,8.1969,8.1818,8.1969,307200.0
2009-11-30 13:05:00,10.83,10.84,10.83,10.84,145800.0,8.1969,8.2045,8.1969,8.2045,145800.0
2009-11-30 13:10:00,10.84,10.85,10.83,10.85,109800.0,8.2045,8.2121,8.1969,8.2121,109800.0
2009-11-30 13:15:00,10.85,10.87,10.84,10.85,267000.0,8.2121,8.2272,8.2045,8.2121,267000.0
2009-11-30 13:20:00,10.85,10.88,10.85,10.88,362800.0,8.2121,8.2348,8.2121,8.2348,362800.0
2009-11-30 13:25:00,10.88,10.9,10.88,10.9,270600.0,8.2348,8.2499,8.2348,8.2499,270600.0
2009-11-30 13:30:00,10.9,10.92,10.89,10.89,574000.0,8.2499,8.2651,8.2424,8.2424,574000.0
2009-11-30 13:35:00,10.89,10.92,10.88,10.92,453200.0,8.2424,8.2651,8.2348,8.2651,453200.0
2009-11-30 13:40:00,10.92,10.92,10.9,10.9,192200.0,8.2651,8.2651,8.2499,8.2499,192200.0
2009-11-30 13:45:00,10.91,10.93,10.9,10.93,263600.0,8.2575,8.2726,8.2499,8.2726,263600.0
2009-11-30 13:50:00,10.92,10.95,10.92,10.95,379000.0,8.2651,8.2878,8.2651,8.2878,379000.0
2009-11-30 13:55:00,10.95,10.97,10.93,10.96,881400.0,8.2878,8.3029,8.2726,8.2953,881400.0
2009-11-30 14:00:00,10.97,10.97,10.95,10.96,282200.0,8.3029,8.3029,8.2878,8.2953,282200.0
2009-11-30 14:05:00,10.96,10.96,10.93,10.94,248200.0,8.2953,8.2953,8.2726,8.2802,248200.0
2009-11-30 14:10:00,10.93,10.94,10.93,10.94,52000.0,8.2726,8.2802,8.2726,8.2802,52000.0
2009-11-30 14:15:00,10.94,10.94,10.93,10.94,153800.0,8.2802,8.2802,8.2726,8.2802,153800.0
2009-11-30 14:20:00,10.94,10.94,10.93,10.94,242200.0,8.2802,8.2802,8.2726,8.2802,242200.0
2009-11-30 14:25:00,10.94,10.94,10.92,10.92,157000.0,8.2802,8.2802,8.2651,8.2651,157000.0
2009-11-30 14:30:00,10.92,10.92,10.91,10.91,77400.0,8.2651,8.2651,8.2575,8.2575,77400.0
2009-11-30 14:35:00,10.91,10.92,10.9,10.92,215200.0,8.2575,8.2651,8.2499,8.2651,215200.0
2009-11-30 14:40:00,10.92,10.92,10.9,10.9,177800.0,8.2651,8.2651,8.2499,8.2499,177800.0
2009-11-30 14:45:00,10.9,10.9,10.88,10.89,302600.0,8.2499,8.2499,8.2348,8.2424,302600.0
2009-11-30 14:50:00,10.89,10.9,10.88,10.9,213600.0,8.2424,8.2499,8.2348,8.2499,213600.0
2009-11-30 14:55:00,10.9,10.92,10.9,10.92,147800.0,8.2499,8.2651,8.2499,8.2651,147800.0
2009-11-30 15:00:00,10.91,10.92,10.91,10.92,225000.0,8.2575,8.2651,8.2575,8.2651,225000.0
2009-11-30 15:05:00,10.91,10.93,10.91,10.93,192200.0,8.2575,8.2726,8.2575,8.2726,192200.0
2009-11-30 15:10:00,10.93,10.94,10.9,10.92,233400.0,8.2726,8.2802,8.2499,8.2651,233400.0
2009-11-30 15:15:00,10.91,10.96,10.91,10.95,683400.0,8.2575,8.2953,8.2575,8.2878,683400.0
2009-11-30 15:20:00,10.95,10.96,10.95,10.95,143400.0,8.2878,8.2953,8.2878,8.2878,143400.0
2009-11-30 15:25:00,10.95,10.96,10.95,10.96,258400.0,8.2878,8.2953,8.2878,8.2953,258400.0
2009-11-30 15:30:00,10.95,10.96,10.95,10.95,111000.0,8.2878,8.2953,8.2878,8.2878,111000.0
2009-11-30 15:35:00,10.96,10.97,10.95,10.95,558600.0,8.2953,8.3029,8.2878,8.2878,558600.0
2009-11-30 15:40:00,10.95,10.96,10.95,10.96,327800.0,8.2878,8.2953,8.2878,8.2953,327800.0
2009-11-30 15:45:00,10.95,10.96,10.93,10.93,439000.0,8.2878,8.2953,8.2726,8.2726,439000.0
2009-11-30 15:50:00,10.93,10.96,10.93,10.96,703400.0,8.2726,8.2953,8.2726,8.2953,703400.0
2009-11-30 15:55:00,10.96,10.96,10.95,10.95,1214600.0,8.2953,8.2953,8.2878,8.2878,1214600.0
2009-12-01 09:30:00,10.97,11.0,10.96,10.97,451600.0,8.3029,8.3256,8.2953,8.3029,451600.0
2009-12-01 09:35:00,10.97,10.99,10.97,10.99,141400.0,8.3029,8.318,8.3029,8.318,141400.0
2009-12-01 09:40:00,10.99,11.0,10.99,10.99,228800.0,8.318,8.3256,8.318,8.318,228800.0
2009-12-01 09:45:00,10.99,11.0,10.97,10.97,403400.0,8.318,8.3256,8.3029,8.3029,403400.0
2009-12-01 09:50:00,10.97,10.99,10.95,10.99,281400.0,8.3029,8.318,8.2878,8.318,281400.0
2009-12-01 09:55:00,10.99,11.0,10.99,11.0,250000.0,8.318,8.3256,8.318,8.3256,250000.0
2009-12-01 10:00:00,10.99,11.02,10.98,10.99,989000.0,8.318,8.3408,8.3105,8.318,989000.0
2009-12-01 10:05:00,10.99,11.0,10.94,10.97,315400.0,8.318,8.3256,8.2802,8.3029,315400.0
2009-12-01 10:10:00,10.97,10.97,10.94,10.94,412000.0,8.3029,8.3029,8.2802,8.2802,412000.0
2009-12-01 10:15:00,10.94,10.95,10.92,10.93,285800.0,8.2802,8.2878,8.2651,8.2726,285800.0
2009-12-01 10:20:00,10.93,10.93,10.9,10.93,301000.0,8.2726,8.2726,8.2499,8.2726,301000.0
2009-12-01 10:25:00,10.93,10.94,10.92,10.94,145200.0,8.2726,8.2802,8.2651,8.2802,145200.0
2009-12-01 10:30:00,10.94,10.95,10.93,10.95,199000.0,8.2802,8.2878,8.2726,8.2878,199000.0
2009-12-01 10:35:00,10.95,10.95,10.92,10.93,196800.0,8.2878,8.2878,8.2651,8.2726,196800.0
2009-12-01 10:40:00,10.93,10.94,10.92,10.93,255600.0,8.2726,8.2802,8.2651,8.2726,255600.0
2009-12-01 10:45:00,10.93,10.94,10.91,10.93,631200.0,8.2726,8.2802,8.2575,8.2726,631200.0
2009-12-01 10:50:00,10.93,10.95,10.92,10.95,161200.0,8.2726,8.2878,8.2651,8.2878,161200.0
2009-12-01 10:55:00,10.95,10.97,10.94,10.97,194200.0,8.2878,8.3029,8.2802,8.3029,194200.0
2009-12-01 11:00:00,10.97,10.98,10.97,10.97,186400.0,8.3029,8.3105,8.3029,8.3029,186400.0
2009-12-01 11:05:00,10.97,10.98,10.96,10.96,135600.0,8.3029,8.3105,8.2953,8.2953,135600.0
2009-12-01 11:10:00,10.97,10.97,10.96,10.96,125800.0,8.3029,8.3029,8.2953,8.2953,125800.0
2009-12-01 11:15:00,10.96,10.96,10.95,10.96,201600.0,8.2953,8.2953,8.2878,8.2953,201600.0
2009-12-01 11:20:00,10.96,10.97,10.94,10.94,280800.0,8.2953,8.3029,8.2802,8.2802,280800.0
2009-12-01 11:25:00,10.94,10.95,10.91,10.91,266200.0,8.2802,8.2878,8.2575,8.2575,266200.0
2009-12-01 11:30:00,10.91,10.92,10.91,10.92,198600.0,8.2575,8.2651,8.2575,8.2651,198600.0
2009-12-01 11:35:00,10.92,10.93,10.92,10.93,77200.0,8.2651,8.2726,8.2651,8.2726,77200.0
2009-12-01 11:40:00,10.93,10.93,10.92,10.93,88600.0,8.2726,8.2726,8.2651,8.2726,88600.0
2009-12-01 11:45:00,10.93,10.95,10.93,10.94,202600.0,8.2726,8.2878,8.2726,8.2802,202600.0
2009-12-01 11:50:00,10.94,10.95,10.93,10.93,190600.0,8.2802,8.2878,8.2726,8.2726,190600.0
2009-12-01 11:55:00,10.93,10.93,10.92,10.93,148000.0,8.2726,8.2726,8.2651,8.2726,148000.0
2009-12-01 12:00:00,10.93,10.93,10.91,10.91,217800.0,8.2726,8.2726,8.2575,8.2575,217800.0
2009-12-01 12:05:00,10.92,10.92,10.9,10.9,324200.0,8.2651,8.2651,8.2499,8.2499,324200.0
2009-12-01 12:10:00,10.9,10.9,10.9,10.9,111400.0,8.2499,8.2499,8.2499,8.2499,111400.0
2009-12-01 12:15:00,10.9,10.91,10.9,10.91,139000.0,8.2499,8.2575,8.2499,8.2575,139000.0
2009-12-01 12:20:00,10.91,10.92,10.9,10.91,88800.0,8.2575,8.2651,8.2499,8.2575,88800.0
2009-12-01 12:25:00,10.91,10.92,10.9,10.92,33800.0,8.2575,8.2651,8.2499,8.2651,33800.0
2009-12-01 12:30:00,10.91,10.92,10.91,10.91,32000.0,8.2575,8.2651,8.2575,8.2575,32000.0
2009-12-01 12:35:00,10.92,10.93,10.91,10.93,101000.0,8.2651,8.2726,8.2575,8.2726,101000.0
2009-12-01 12:40:00,10.92,10.93,10.92,10.93,50400.0,8.2651,8.2726,8.2651,8.2726,50400.0
2009-12-01 12:45:00,10.92,10.93,10.92,10.93,77200.0,8.2651,8.2726,8.2651,8.2726,77200.0
2009-12-01 12:50:00,10.93,10.94,10.93,10.94,52800.0,8.2726,8.2802,8.2726,8.2802,52800.0
2009-12-01 12:55:00,10.94,10.95,10.94,10.95,43200.0,8.2802,8.2878,8.2802,8.2878,43200.0
2009-12-01 13:00:00,10.94,10.96,10.94,10.95,78600.0,8.2802,8.2953,8.2802,8.2878,78600.0
2009-12-01 13:05:00,10.96,10.96,10.95,10.95,51800.0,8.2953,8.2953,8.2878,8.2878,51800.0
2009-12-01 13:10:00,10.96,10.96,10.95,10.95,220000.0,8.2953,8.2953,8.2878,8.2878,220000.0
2009-12-01 13:15:00,10.95,10.95,10.95,10.95,118400.0,8.2878,8.2878,8.2878,8.2878,118400.0
2009-12-01 13:20:00,10.95,10.97,10.95,10.97,324000.0,8.2878,8.3029,8.2878,8.3029,324000.0
2009-12-01 13:25:00,10.97,10.97,10.96,10.96,247400.0,8.3029,8.3029,8.2953,8.2953,247400.0
2009-12-01 13:30:00,10.96,10.96,10.95,10.96,413200.0,8.2953,8.2953,8.2878,8.2953,413200.0
2009-12-01 13:35:00,10.95,10.96,10.95,10.96,29600.0,8.2878,8.2953,8.2878,8.2953,29600.0
2009-12-01 13:40:00,10.95,10.96,10.93,10.96,351200.0,8.2878,8.2953,8.2726,8.2953,351200.0
2009-12-01 13:45:00,10.96,10.96,10.95,10.95,196200.0,8.2953,8.2953,8.2878,8.2878,196200.0
2009-12-01 13:50:00,10.95,10.95,10.95,10.95,56000.0,8.2878,8.2878,8.2878,8.2878,56000.0
2009-12-01 13:55:00,10.95,10.95,10.94,10.95,63200.0,8.2878,8.2878,8.2802,8.2878,63200.0
2009-12-01 14:00:00,10.95,10.96,10.94,10.95,174000.0,8.2878,8.2953,8.2802,8.2878,174000.0
2009-12-01 14:05:00,10.95,10.96,10.94,10.95,131800.0,8.2878,8.2953,8.2802,8.2878,131800.0
2009-12-01 14:10:00,10.94,10.94,10.93,10.93,97200.0,8.2802,8.2802,8.2726,8.2726,97200.0
2009-12-01 14:15:00,10.94,10.94,10.93,10.93,31000.0,8.2802,8.2802,8.2726,8.2726,31000.0
2009-12-01 14:20:00,10.93,10.94,10.93,10.94,69800.0,8.2726,8.2802,8.2726,8.2802,69800.0
2009-12-01 14:25:00,10.94,10.96,10.94,10.96,143800.0,8.2802,8.2953,8.2802,8.2953,143800.0
2009-12-01 14:30:00,10.96,10.96,10.95,10.96,80200.0,8.2953,8.2953,8.2878,8.2953,80200.0
2009-12-01 14:35:00,10.95,10.96,10.95,10.96,50800.0,8.2878,8.2953,8.2878,8.2953,50800.0
2009-12-01 14:40:00,10.96,10.96,10.93,10.93,256600.0,8.2953,8.2953,8.2726,8.2726,256600.0
2009-12-01 14:45:00,10.93,10.94,10.91,10.92,200200.0,8.2726,8.2802,8.2575,8.2651,200200.0
2009-12-01 14:50:00,10.92,10.92,10.88,10.89,284000.0,8.2651,8.2651,8.2348,8.2424,284000.0
2009-12-01 14:55:00,10.89,10.9,10.88,10.89,213000.0,8.2424,8.2499,8.2348,8.2424,213000.0
2009-12-01 15:00:00,10.89,10.9,10.88,10.9,128400.0,8.2424,8.2499,8.2348,8.2499,128400.0
2009-12-01 15:05:00,10.9,10.92,10.9,10.92,151600.0,8.2499,8.2651,8.2499,8.2651,151600.0
2009-12-01 15:10:00,10.92,10.92,10.9,10.9,196400.0,8.2651,8.2651,8.2499,8.2499,196400.0
2009-12-01 15:15:00,10.9,10.9,10.88,10.88,255400.0,8.2499,8.2499,8.2348,8.2348,255400.0
2009-12-01 15:20:00,10.88,10.89,10.88,10.88,71400.0,8.2348,8.2424,8.2348,8.2348,71400.0
2009-12-01 15:25:00,10.88,10.89,10.88,10.89,80200.0,8.2348,8.2424,8.2348,8.2424,80200.0
2009-12-01 15:30:00,10.88,10.89,10.87,10.87,248400.0,8.2348,8.2424,8.2272,8.2272,248400.0
2009-12-01 15:35:00,10.87,10.88,10.87,10.87,221000.0,8.2272,8.2348,8.2272,8.2272,221000.0
2009-12-01 15:40:00,10.87,10.88,10.87,10.88,307800.0,8.2272,8.2348,8.2272,8.2348,307800.0
2009-12-01 15:45:00,10.88,10.88,10.87,10.87,487400.0,8.2348,8.2348,8.2272,8.2272,487400.0
2009-12-01 15:50:00,10.87,10.88,10.87,10.87,374400.0,8.2272,8.2348,8.2272,8.2272,374400.0
2009-12-01 15:55:00,10.87,10.88,10.87,10.87,1259800.0,8.2272,8.2348,8.2272,8.2272,1259800.0
2009-12-02 09:30:00,10.9,10.92,10.89,10.92,571000.0,8.2499,8.2651,8.2424,8.2651,571000.0
2009-12-02 09:35:00,10.92,10.95,10.92,10.93,384400.0,8.2651,8.2878,8.2651,8.2726,384400.0
2009-12-02 09:40:00,10.93,10.96,10.93,10.95,235600.0,8.2726,8.2953,8.2726,8.2878,235600.0
2009-12-02 09:45:00,10.94,10.97,10.93,10.96,242400.0,8.2802,8.3029,8.2726,8.2953,242400.0
2009-12-02 09:50:00,10.96,10.99,10.96,10.97,240000.0,8.2953,8.318,8.2953,8.3029,240000.0
2009-12-02 09:55:00,10.97,10.97,10.95,10.96,251000.0,8.3029,8.3029,8.2878,8.2953,251000.0
2009-12-02 10:00:00,10.95,10.99,10.95,10.97,266600.0,8.2878,8.318,8.2878,8.3029,266600.0
2009-12-02 10:05:00,10.98,10.99,10.97,10.98,201800.0,8.3105,8.318,8.3029,8.3105,201800.0
2009-12-02 10:10:00,10.97,11.0,10.97,10.99,448200.0,8.3029,8.3256,8.3029,8.318,448200.0
2009-12-02 10:15:00,10.99,10.99,10.96,10.97,232600.0,8.318,8.318,8.2953,8.3029,232600.0
2009-12-02 10:20:00,10.97,10.97,10.94,10.95,353000.0,8.3029,8.3029,8.2802,8.2878,353000.0
2009-12-02 10:25:00,10.94,10.96,10.94,10.94,189800.0,8.2802,8.2953,8.2802,8.2802,189800.0
2009-12-02 10:30:00,10.94,10.95,10.92,10.92,385600.0,8.2802,8.2878,8.2651,8.2651,385600.0
2009-12-02 10:35:00,10.93,10.93,10.92,10.92,202400.0,8.2726,8.2726,8.2651,8.2651,202400.0
2009-12-02 10:40:00,10.92,10.94,10.91,10.93,131200.0,8.2651,8.2802,8.2575,8.2726,131200.0
2009-12-02 10:45:00,10.93,10.94,10.92,10.93,112000.0,8.2726,8.2802,8.2651,8.2726,112000.0
2009-12-02 10:50:00,10.93,10.94,10.93,10.94,63400.0,8.2726,8.2802,8.2726,8.2802,63400.0
2009-12-02 10:55:00,10.94,10.96,10.93,10.96,111400.0,8.2802,8.2953,8.2726,8.2953,111400.0
2009-12-02 11:00:00,10.95,10.95,10.92,10.93,293600.0,8.2878,8.2878,8.2651,8.2726,293600.0
2009-12-02 11:05:00,10.92,10.93,10.9,10.93,177200.0,8.2651,8.2726,8.2499,8.2726,177200.0
2009-12-02 11:10:00,10.93,10.93,10.91,10.92,162200.0,8.2726,8.2726,8.2575,8.2651,162200.0
2009-12-02 11:15:00,10.92,10.93,10.9,10.91,136800.0,8.2651,8.2726,8.2499,8.2575,136800.0
2009-12-02 11:20:00,10.92,10.92,10.89,10.9,131400.0,8.2651,8.2651,8.2424,8.2499,131400.0
2009-12-02 11:25:00,10.9,10.9,10.88,10.89,134400.0,8.2499,8.2499,8.2348,8.2424,134400.0
2009-12-02 11:30:00,10.89,10.9,10.88,10.9,91600.0,8.2424,8.2499,8.2348,8.2499,91600.0
2009-12-02 11:35:00,10.9,10.9,10.9,10.9,132400.0,8.2499,8.2499,8.2499,8.2499,132400.0
2009-12-02 11:40:00,10.9,10.9,10.89,10.9,62400.0,8.2499,8.2499,8.2424,8.2499,62400.0
2009-12-02 11:45:00,10.9,10.9,10.9,10.9,54800.0,8.2499,8.2499,8.2499,8.2499,54800.0
2009-12-02 11:50:00,10.9,10.9,10.9,10.9,39400.0,8.2499,8.2499,8.2499,8.2499,39400.0
2009-12-02 11:55:00,10.9,10.9,10.88,10.88,91600.0,8.2499,8.2499,8.2348,8.2348,91600.0
2009-12-02 12:00:00,10.88,10.88,10.88,10.88,46200.0,8.2348,8.2348,8.2348,8.2348,46200.0
2009-12-02 12:05:00,10.88,10.89,10.87,10.88,95400.0,8.2348,8.2424,8.2272,8.2348,95400.0
2009-12-02 12:10:00,10.88,10.88,10.88,10.88,69800.0,8.2348,8.2348,8.2348,8.2348,69800.0
2009-12-02 12:15:00,10.88,10.89,10.86,10.87,110800.0,8.2348,8.2424,8.2197,8.2272,110800.0
2009-12-02 12:20:00,10.86,10.87,10.81,10.84,271000.0,8.2197,8.2272,8.1818,8.2045,271000.0
2009-12-02 12:25:00,10.84,10.85,10.84,10.85,66600.0,8.2045,8.2121,8.2045,8.2121,66600.0
2009-12-02 12:30:00,10.84,10.86,10.84,10.85,110200.0,8.2045,8.2197,8.2045,8.2121,110200.0
2009-12-02 12:35:00,10.85,10.86,10.85,10.85,54800.0,8.2121,8.2197,8.2121,8.2121,54800.0
2009-12-02 12:40:00,10.85,10.86,10.85,10.85,71400.0,8.2121,8.2197,8.2121,8.2121,71400.0
2009-12-02 12:45:00,10.85,10.86,10.84,10.86,76600.0,8.2121,8.2197,8.2045,8.2197,76600.0
2009-12-02 12:50:00,10.87,10.87,10.86,10.87,27800.0,8.2272,8.2272,8.2197,8.2272,27800.0
2009-12-02 12:55:00,10.87,10.88,10.87,10.88,64000.0,8.2272,8.2348,8.2272,8.2348,64000.0
2009-12-02 13:00:00,10.88,10.88,10.87,10.88,100400.0,8.2348,8.2348,8.2272,8.2348,100400.0
2009-12-02 13:05:00,10.88,10.88,10.87,10.88,90600.0,8.2348,8.2348,8.2272,8.2348,90600.0
2009-12-02 13:10:00,10.88,10.88,10.86,10.87,85400.0,8.2348,8.2348,8.2197,8.2272,85400.0
2009-12-02 13:15:00,10.87,10.87,10.86,10.86,85600.0,8.2272,8.2272,8.2197,8.2197,85600.0
2009-12-02 13:20:00,10.86,10.86,10.85,10.86,69200.0,8.2197,8.2197,8.2121,8.2197,69200.0
2009-12-02 13:25:00,10.85,10.86,10.85,10.86,26400.0,8.2121,8.2197,8.2121,8.2197,26400.0
2009-12-02 13:30:00,10.85,10.86,10.84,10.86,135800.0,8.2121,8.2197,8.2045,8.2197,135800.0
2009-12-02 13:35:00,10.85,10.86,10.84,10.85,69600.0,8.2121,8.2197,8.2045,8.2121,69600.0
2009-12-02 13:40:00,10.85,10.87,10.85,10.87,104400.0,8.2121,8.2272,8.2121,8.2272,104400.0
2009-12-02 13:45:00,10.87,10.88,10.86,10.87,196800.0,8.2272,8.2348,8.2197,8.2272,196800.0
2009-12-02 13:50:00,10.87,10.87,10.86,10.86,172000.0,8.2272,8.2272,8.2197,8.2197,172000.0
2009-12-02 13:55:00,10.86,10.86,10.86,10.86,49000.0,8.2197,8.2197,8.2197,8.2197,49000.0
2009-12-02 14:00:00,10.86,10.87,10.83,10.84,471800.0,8.2197,8.2272,8.1969,8.2045,471800.0
2009-12-02 14:05:00,10.84,10.85,10.84,10.85,53000.0,8.2045,8.2121,8.2045,8.2121,53000.0
2009-12-02 14:10:00,10.85,10.86,10.84,10.86,112000.0,8.2121,8.2197,8.2045,8.2197,112000.0
2009-12-02 14:15:00,10.86,10.86,10.82,10.83,124200.0,8.2197,8.2197,8.1894,8.1969,124200.0
2009-12-02 14:20:00,10.83,10.84,10.82,10.84,99400.0,8.1969,8.2045,8.1894,8.2045,99400.0
2009-12-02 14:25:00,10.84,10.85,10.83,10.85,161800.0,8.2045,8.2121,8.1969,8.2121,161800.0
2009-12-02 14:30:00,10.85,10.85,10.84,10.84,44000.0,8.2121,8.2121,8.2045,8.2045,44000.0
2009-12-02 14:35:00,10.84,10.88,10.84,10.88,169800.0,8.2045,8.2348,8.2045,8.2348,169800.0
2009-12-02 14:40:00,10.88,10.88,10.85,10.85,138200.0,8.2348,8.2348,8.2121,8.2121,138200.0
2009-12-02 14:45:00,10.85,10.86,10.85,10.85,229400.0,8.2121,8.2197,8.2121,8.2121,229400.0
2009-12-02 14:50:00,10.85,10.86,10.84,10.84,122800.0,8.2121,8.2197,8.2045,8.2045,122800.0
2009-12-02 14:55:00,10.84,10.84,10.82,10.84,149000.0,8.2045,8.2045,8.1894,8.2045,149000.0
2009-12-02 15:00:00,10.84,10.86,10.84,10.84,222600.0,8.2045,8.2197,8.2045,8.2045,222600.0
2009-12-02 15:05:00,10.84,10.84,10.83,10.84,135000.0,8.2045,8.2045,8.1969,8.2045,135000.0
2009-12-02 15:10:00,10.84,10.84,10.83,10.84,35000.0,8.2045,8.2045,8.1969,8.2045,35000.0
2009-12-02 15:15:00,10.84,10.85,10.83,10.83,356200.0,8.2045,8.2121,8.1969,8.1969,356200.0
2009-12-02 15:20:00,10.83,10.84,10.81,10.81,431200.0,8.1969,8.2045,8.1818,8.1818,431200.0
2009-12-02 15:25:00,10.81,10.81,10.81,10.81,142800.0,8.1818,8.1818,8.1818,8.1818,142800.0
2009-12-02 15:30:00,10.81,10.82,10.81,10.82,146600.0,8.1818,8.1894,8.1818,8.1894,146600.0
2009-12-02 15:35:00,10.82,10.83,10.81,10.83,205200.0,8.1894,8.1969,8.1818,8.1969,205200.0
2009-12-02 15:40:00,10.83,10.85,10.82,10.85,378600.0,8.1969,8.2121,8.1894,8.2121,378600.0
2009-12-02 15:45:00,10.85,10.86,10.83,10.83,807000.0,8.2121,8.2197,8.1969,8.1969,807000.0
2009-12-02 15:50:00,10.83,10.85,10.83,10.83,451400.0,8.1969,8.2121,8.1969,8.1969,451400.0
2009-12-02 15:55:00,10.83,10.84,10.83,10.84,763400.0,8.1969,8.2045,8.1969,8.2045,763400.0
2009-12-03 09:30:00,10.86,10.87,10.81,10.83,399200.0,8.2197,8.2272,8.1818,8.1969,399200.0
2009-12-03 09:35:00,10.83,10.88,10.83,10.87,242000.0,8.1969,8.2348,8.1969,8.2272,242000.0
2009-12-03 09:40:00,10.87,10.91,10.87,10.9,216600.0,8.2272,8.2575,8.2272,8.2499,216600.0
2009-12-03 09:45:00,10.9,10.96,10.9,10.93,307800.0,8.2499,8.2953,8.2499,8.2726,307800.0
2009-12-03 09:50:00,10.92,10.92,10.88,10.89,269200.0,8.2651,8.2651,8.2348,8.2424,269200.0
2009-12-03 09:55:00,10.89,10.89,10.88,10.88,119800.0,8.2424,8.2424,8.2348,8.2348,119800.0
2009-12-03 10:00:00,10.88,10.88,10.85,10.87,415600.0,8.2348,8.2348,8.2121,8.2272,415600.0
2009-12-03 10:05:00,10.87,10.9,10.86,10.88,188200.0,8.2272,8.2499,8.2197,8.2348,188200.0
2009-12-03 10:10:00,10.89,10.9,10.87,10.87,393800.0,8.2424,8.2499,8.2272,8.2272,393800.0
2009-12-03 10:15:00,10.87,10.87,10.82,10.84,428400.0,8.2272,8.2272,8.1894,8.2045,428400.0
2009-12-03 10:20:00,10.83,10.85,10.82,10.84,186600.0,8.1969,8.2121,8.1894,8.2045,186600.0
2009-12-03 10:25:00,10.84,10.86,10.83,10.85,177400.0,8.2045,8.2197,8.1969,8.2121,177400.0
2009-12-03 10:30:00,10.85,10.85,10.83,10.84,238800.0,8.2121,8.2121,8.1969,8.2045,238800.0
2009-12-03 10:35:00,10.84,10.85,10.82,10.82,284800.0,8.2045,8.2121,8.1894,8.1894,284800.0
2009-12-03 10:40:00,10.82,10.85,10.81,10.85,295600.0,8.1894,8.2121,8.1818,8.2121,295600.0
2009-12-03 10:45:00,10.85,10.88,10.84,10.88,245000.0,8.2121,8.2348,8.2045,8.2348,245000.0
2009-12-03 10:50:00,10.88,10.89,10.85,10.85,187000.0,8.2348,8.2424,8.2121,8.2121,187000.0
2009-12-03 10:55:00,10.85,10.87,10.85,10.86,76800.0,8.2121,8.2272,8.2121,8.2197,76800.0
2009-12-03 11:00:00,10.86,10.87,10.85,10.86,69200.0,8.2197,8.2272,8.2121,8.2197,69200.0
2009-12-03 11:05:00,10.86,10.86,10.86,10.86,27200.0,8.2197,8.2197,8.2197,8.2197,27200.0
2009-12-03 11:10:00,10.86,10.86,10.86,10.86,12000.0,8.2197,8.2197,8.2197,8.2197,12000.0
2009-12-03 11:15:00,10.86,10.86,10.84,10.84,128400.0,8.2197,8.2197,8.2045,8.2045,128400.0
2009-12-03 11:20:00,10.84,10.85,10.83,10.84,87800.0,8.2045,8.2121,8.1969,8.2045,87800.0
2009-12-03 11:25:00,10.85,10.85,10.84,10.84,68200.0,8.2121,8.2121,8.2045,8.2045,68200.0
2009-12-03 11:30:00,10.84,10.85,10.83,10.83,152400.0,8.2045,8.2121,8.1969,8.1969,152400.0
2009-12-03 11:35:00,10.83,10.84,10.81,10.82,399200.0,8.1969,8.2045,8.1818,8.1894,399200.0
2009-12-03 11:40:00,10.81,10.84,10.81,10.83,75000.0,8.1818,8.2045,8.1818,8.1969,75000.0
2009-12-03 11:45:00,10.83,10.83,10.81,10.81,98400.0,8.1969,8.1969,8.1818,8.1818,98400.0
2009-12-03 11:50:00,10.81,10.82,10.81,10.81,134200.0,8.1818,8.1894,8.1818,8.1818,134200.0
2009-12-03 11:55:00,10.81,10.81,10.79,10.79,157800.0,8.1818,8.1818,8.1667,8.1667,157800.0
2009-12-03 12:00:00,10.8,10.8,10.79,10.8,187400.0,8.1742,8.1742,8.1667,8.1742,187400.0
2009-12-03 12:05:00,10.8,10.8,10.79,10.79,41200.0,8.1742,8.1742,8.1667,8.1667,41200.0
2009-12-03 12:10:00,10.8,10.81,10.78,10.79,176000.0,8.1742,8.1818,8.1591,8.1667,176000.0
2009-12-03 12:15:00,10.79,10.8,10.79,10.8,220200.0,8.1667,8.1742,8.1667,8.1742,220200.0
2009-12-03 12:20:00,10.8,10.8,10.78,10.79,126000.0,8.1742,8.1742,8.1591,8.1667,126000.0
2009-12-03 12:25:00,10.79,10.8,10.78,10.78,315800.0,8.1667,8.1742,8.1591,8.1591,315800.0
2009-12-03 12:30:00,10.78,10.78,10.76,10.78,177200.0,8.1591,8.1591,8.144,8.1591,177200.0
2009-12-03 12:35:00,10.78,10.78,10.77,10.77,182600.0,8.1591,8.1591,8.1515,8.1515,182600.0
2009-12-03 12:40:00,10.77,10.78,10.77,10.77,214400.0,8.1515,8.1591,8.1515,8.1515,214400.0
2009-12-03 12:45:00,10.77,10.77,10.77,10.77,27200.0,8.1515,8.1515,8.1515,8.1515,27200.0
2009-12-03 12:50:00,10.77,10.77,10.74,10.74,198600.0,8.1515,8.1515,8.1288,8.1288,198600.0
2009-12-03 12:55:00,10.74,10.75,10.74,10.74,47800.0,8.1288,8.1364,8.1288,8.1288,47800.0
2009-12-03 13:00:00,10.75,10.75,10.74,10.74,69000.0,8.1364,8.1364,8.1288,8.1288,69000.0
2009-12-03 13:05:00,10.75,10.75,10.72,10.72,261800.0,8.1364,8.1364,8.1137,8.1137,261800.0
2009-12-03 13:10:00,10.72,10.73,10.72,10.72,127200.0,8.1137,8.1213,8.1137,8.1137,127200.0
2009-12-03 13:15:00,10.72,10.75,10.72,10.74,107200.0,8.1137,8.1364,8.1137,8.1288,107200.0
2009-12-03 13:20:00,10.75,10.75,10.74,10.74,86800.0,8.1364,8.1364,8.1288,8.1288,86800.0
2009-12-03 13:25:00,10.74,10.75,10.72,10.73,101600.0,8.1288,8.1364,8.1137,8.1213,101600.0
2009-12-03 13:30:00,10.72,10.73,10.7,10.71,633800.0,8.1137,8.1213,8.0986,8.1061,633800.0
2009-12-03 13:35:00,10.71,10.72,10.7,10.71,1324000.0,8.1061,8.1137,8.0986,8.1061,1324000.0
2009-12-03 13:40:00,10.71,10.72,10.7,10.71,572200.0,8.1061,8.1137,8.0986,8.1061,572200.0
2009-12-03 13:45:00,10.71,10.71,10.7,10.7,57600.0,8.1061,8.1061,8.0986,8.0986,57600.0
2009-12-03 13:50:00,10.7,10.71,10.7,10.7,172800.0,8.0986,8.1061,8.0986,8.0986,172800.0
2009-12-03 13:55:00,10.7,10.72,10.7,10.71,102200.0,8.0986,8.1137,8.0986,8.1061,102200.0
2009-12-03 14:00:00,10.71,10.72,10.71,10.71,105800.0,8.1061,8.1137,8.1061,8.1061,105800.0
2009-12-03 14:05:00,10.71,10.71,10.7,10.71,110600.0,8.1061,8.1061,8.0986,8.1061,110600.0
2009-12-03 14:10:00,10.71,10.72,10.7,10.72,189600.0,8.1061,8.1137,8.0986,8.1137,189600.0
2009-12-03 14:15:00,10.72,10.72,10.69,10.7,233800.0,8.1137,8.1137,8.091,8.0986,233800.0
2009-12-03 14:20:00,10.69,10.7,10.69,10.7,104600.0,8.091,8.0986,8.091,8.0986,104600.0
2009-12-03 14:25:00,10.7,10.7,10.7,10.7,37600.0,8.0986,8.0986,8.0986,8.0986,37600.0
2009-12-03 14:30:00,10.7,10.71,10.7,10.71,81400.0,8.0986,8.1061,8.0986,8.1061,81400.0
2009-12-03 14:35:00,10.71,10.71,10.7,10.7,95400.0,8.1061,8.1061,8.0986,8.0986,95400.0
2009-12-03 14:40:00,10.7,10.71,10.7,10.71,190000.0,8.0986,8.1061,8.0986,8.1061,190000.0
2009-12-03 14:45:00,10.71,10.71,10.7,10.7,95000.0,8.1061,8.1061,8.0986,8.0986,95000.0
2009-12-03 14:50:00,10.7,10.7,10.68,10.69,298400.0,8.0986,8.0986,8.0834,8.091,298400.0
2009-12-03 14:55:00,10.69,10.69,10.67,10.67,64600.0,8.091,8.091,8.0758,8.0758,64600.0
2009-12-03 15:00:00,10.67,10.68,10.67,10.68,178800.0,8.0758,8.0834,8.0758,8.0834,178800.0
2009-12-03 15:05:00,10.68,10.69,10.68,10.69,164400.0,8.0834,8.091,8.0834,8.091,164400.0
2009-12-03 15:10:00,10.69,10.69,10.68,10.68,66400.0,8.091,8.091,8.0834,8.0834,66400.0
2009-12-03 15:15:00,10.69,10.69,10.68,10.68,88000.0,8.091,8.091,8.0834,8.0834,88000.0
2009-12-03 15:20:00,10.68,10.69,10.67,10.67,233800.0,8.0834,8.091,8.0758,8.0758,233800.0
2009-12-03 15:25:00,10.67,10.67,10.64,10.65,719400.0,8.0758,8.0758,8.0531,8.0607,719400.0
2009-12-03 15:30:00,10.65,10.65,10.63,10.63,453800.0,8.0607,8.0607,8.0456,8.0456,453800.0
2009-12-03 15:35:00,10.63,10.63,10.62,10.62,207600.0,8.0456,8.0456,8.038,8.038,207600.0
2009-12-03 15:40:00,10.62,10.62,10.59,10.59,472000.0,8.038,8.038,8.0153,8.0153,472000.0
2009-12-03 15:45:00,10.59,10.59,10.56,10.57,422000.0,8.0153,8.0153,7.9926,8.0002,422000.0
2009-12-03 15:50:00,10.57,10.58,10.55,10.56,574800.0,8.0002,8.0077,7.985,7.9926,574800.0
2009-12-03 15:55:00,10.55,10.56,10.54,10.56,1424600.0,7.985,7.9926,7.9775,7.9926,1424600.0
2009-12-04 09:30:00,10.71,10.78,10.71,10.77,788200.0,8.1061,8.1591,8.1061,8.1515,788200.0
2009-12-04 09:35:00,10.77,10.85,10.76,10.84,682800.0,8.1515,8.2121,8.144,8.2045,682800.0
2009-12-04 09:40:00,10.84,10.89,10.84,10.88,535600.0,8.2045,8.2424,8.2045,8.2348,535600.0
2009-12-04 09:45:00,10.88,10.93,10.87,10.93,342400.0,8.2348,8.2726,8.2272,8.2726,342400.0
2009-12-04 09:50:00,10.93,10.93,10.86,10.87,677800.0,8.2726,8.2726,8.2197,8.2272,677800.0
2009-12-04 09:55:00,10.87,10.88,10.84,10.85,527200.0,8.2272,8.2348,8.2045,8.2121,527200.0
2009-12-04 10:00:00,10.85,10.88,10.85,10.85,335400.0,8.2121,8.2348,8.2121,8.2121,335400.0
2009-12-04 10:05:00,10.85,10.9,10.83,10.9,368800.0,8.2121,8.2499,8.1969,8.2499,368800.0
2009-12-04 10:10:00,10.9,10.9,10.88,10.9,237200.0,8.2499,8.2499,8.2348,8.2499,237200.0
2009-12-04 10:15:00,10.9,10.93,10.89,10.9,414200.0,8.2499,8.2726,8.2424,8.2499,414200.0
2009-12-04 10:20:00,10.9,10.92,10.9,10.92,209200.0,8.2499,8.2651,8.2499,8.2651,209200.0
2009-12-04 10:25:00,10.92,10.93,10.88,10.88,1124000.0,8.2651,8.2726,8.2348,8.2348,1124000.0
2009-12-04 10:30:00,10.88,10.89,10.86,10.87,475000.0,8.2348,8.2424,8.2197,8.2272,475000.0
2009-12-04 10:35:00,10.87,10.9,10.87,10.9,305000.0,8.2272,8.2499,8.2272,8.2499,305000.0
2009-12-04 10:40:00,10.9,10.9,10.85,10.88,490400.0,8.2499,8.2499,8.2121,8.2348,490400.0
2009-12-04 10:45:00,10.88,10.89,10.86,10.87,224000.0,8.2348,8.2424,8.2197,8.2272,224000.0
2009-12-04 10:50:00,10.87,10.87,10.84,10.84,331200.0,8.2272,8.2272,8.2045,8.2045,331200.0
2009-12-04 10:55:00,10.84,10.86,10.83,10.86,337600.0,8.2045,8.2197,8.1969,8.2197,337600.0
2009-12-04 11:00:00,10.86,10.86,10.83,10.84,269000.0,8.2197,8.2197,8.1969,8.2045,269000.0
2009-12-04 11:05:00,10.84,10.88,10.83,10.88,217000.0,8.2045,8.2348,8.1969,8.2348,217000.0
2009-12-04 11:10:00,10.88,10.88,10.85,10.85,178800.0,8.2348,8.2348,8.2121,8.2121,178800.0
2009-12-04 11:15:00,10.85,10.86,10.83,10.84,181400.0,8.2121,8.2197,8.1969,8.2045,181400.0
2009-12-04 11:20:00,10.84,10.86,10.83,10.85,232200.0,8.2045,8.2197,8.1969,8.2121,232200.0
2009-12-04 11:25:00,10.85,10.85,10.79,10.8,314200.0,8.2121,8.2121,8.1667,8.1742,314200.0
2009-12-04 11:30:00,10.79,10.8,10.77,10.78,504200.0,8.1667,8.1742,8.1515,8.1591,504200.0
2009-12-04 11:35:00,10.78,10.78,10.74,10.76,322600.0,8.1591,8.1591,8.1288,8.144,322600.0
2009-12-04 11:40:00,10.76,10.76,10.71,10.72,331200.0,8.144,8.144,8.1061,8.1137,331200.0
2009-12-04 11:45:00,10.72,10.72,10.65,10.71,771200.0,8.1137,8.1137,8.0607,8.1061,771200.0
2009-12-04 11:50:00,10.7,10.71,10.67,10.7,709800.0,8.0986,8.1061,8.0758,8.0986,709800.0
2009-12-04 11:55:00,10.7,10.7,10.64,10.67,478200.0,8.0986,8.0986,8.0531,8.0758,478200.0
2009-12-04 12:00:00,10.66,10.72,10.65,10.72,222400.0,8.0683,8.1137,8.0607,8.1137,222400.0
2009-12-04 12:05:00,10.72,10.74,10.71,10.72,293600.0,8.1137,8.1288,8.1061,8.1137,293600.0
2009-12-04 12:10:00,10.72,10.74,10.7,10.7,260400.0,8.1137,8.1288,8.0986,8.0986,260400.0
2009-12-04 12:15:00,10.7,10.72,10.69,10.71,125200.0,8.0986,8.1137,8.091,8.1061,125200.0
2009-12-04 12:20:00,10.71,10.73,10.69,10.72,223800.0,8.1061,8.1213,8.091,8.1137,223800.0
2009-12-04 12:25:00,10.72,10.76,10.72,10.76,259800.0,8.1137,8.144,8.1137,8.144,259800.0
2009-12-04 12:30:00,10.76,10.77,10.75,10.77,171600.0,8.144,8.1515,8.1364,8.1515,171600.0
2009-12-04 12:35:00,10.76,10.78,10.76,10.77,178400.0,8.144,8.1591,8.144,8.1515,178400.0
2009-12-04 12:40:00,10.77,10.78,10.76,10.78,93800.0,8.1515,8.1591,8.144,8.1591,93800.0
2009-12-04 12:45:00,10.78,10.8,10.74,10.74,187400.0,8.1591,8.1742,8.1288,8.1288,187400.0
2009-12-04 12:50:00,10.74,10.8,10.74,10.8,217800.0,8.1288,8.1742,8.1288,8.1742,217800.0
2009-12-04 12:55:00,10.8,10.8,10.77,10.78,175600.0,8.1742,8.1742,8.1515,8.1591,175600.0
2009-12-04 13:00:00,10.79,10.81,10.78,10.81,82200.0,8.1667,8.1818,8.1591,8.1818,82200.0
2009-12-04 13:05:00,10.81,10.83,10.81,10.83,83600.0,8.1818,8.1969,8.1818,8.1969,83600.0
2009-12-04 13:10:00,10.82,10.83,10.8,10.8,128800.0,8.1894,8.1969,8.1742,8.1742,128800.0
2009-12-04 13:15:00,10.8,10.83,10.8,10.81,132600.0,8.1742,8.1969,8.1742,8.1818,132600.0
2009-12-04 13:20:00,10.81,10.84,10.81,10.83,157600.0,8.1818,8.2045,8.1818,8.1969,157600.0
2009-12-04 13:25:00,10.84,10.84,10.81,10.82,128800.0,8.2045,8.2045,8.1818,8.1894,128800.0
2009-12-04 13:30:00,10.82,10.84,10.81,10.82,227200.0,8.1894,8.2045,8.1818,8.1894,227200.0
2009-12-04 13:35:00,10.83,10.83,10.8,10.81,247400.0,8.1969,8.1969,8.1742,8.1818,247400.0
2009-12-04 13:40:00,10.81,10.85,10.81,10.85,113600.0,8.1818,8.2121,8.1818,8.2121,113600.0
2009-12-04 13:45:00,10.85,10.85,10.83,10.83,155000.0,8.2121,8.2121,8.1969,8.1969,155000.0
2009-12-04 13:50:00,10.83,10.83,10.79,10.8,209400.0,8.1969,8.1969,8.1667,8.1742,209400.0
2009-12-04 13:55:00,10.8,10.8,10.78,10.79,164400.0,8.1742,8.1742,8.1591,8.1667,164400.0
2009-12-04 14:00:00,10.79,10.79,10.77,10.79,184400.0,8.1667,8.1667,8.1515,8.1667,184400.0
2009-12-04 14:05:00,10.79,10.79,10.73,10.74,240800.0,8.1667,8.1667,8.1213,8.1288,240800.0
2009-12-04 14:10:00,10.74,10.78,10.72,10.78,186600.0,8.1288,8.1591,8.1137,8.1591,186600.0
2009-12-04 14:15:00,10.78,10.78,10.74,10.74,260200.0,8.1591,8.1591,8.1288,8.1288,260200.0
2009-12-04 14:20:00,10.74,10.77,10.72,10.74,267600.0,8.1288,8.1515,8.1137,8.1288,267600.0
2009-12-04 14:25:00,10.74,10.74,10.72,10.74,332800.0,8.1288,8.1288,8.1137,8.1288,332800.0
2009-12-04 14:30:00,10.74,10.77,10.74,10.76,367800.0,8.1288,8.1515,8.1288,8.144,367800.0
2009-12-04 14:35:00,10.76,10.79,10.76,10.78,245400.0,8.144,8.1667,8.144,8.1591,245400.0
2009-12-04 14:40:00,10.78,10.78,10.76,10.78,263400.0,8.1591,8.1591,8.144,8.1591,263400.0
2009-12-04 14:45:00,10.78,10.79,10.75,10.75,240400.0,8.1591,8.1667,8.1364,8.1364,240400.0
2009-12-04 14:50:00,10.76,10.78,10.74,10.78,240800.0,8.144,8.1591,8.1288,8.1591,240800.0
2009-12-04 14:55:00,10.78,10.81,10.77,10.81,204400.0,8.1591,8.1818,8.1515,8.1818,204400.0
2009-12-04 15:00:00,10.81,10.83,10.79,10.81,419400.0,8.1818,8.1969,8.1667,8.1818,419400.0
2009-12-04 15:05:00,10.81,10.82,10.8,10.81,174600.0,8.1818,8.1894,8.1742,8.1818,174600.0
2009-12-04 15:10:00,10.81,10.83,10.8,10.82,302200.0,8.1818,8.1969,8.1742,8.1894,302200.0
2009-12-04 15:15:00,10.82,10.83,10.79,10.79,212000.0,8.1894,8.1969,8.1667,8.1667,212000.0
2009-12-04 15:20:00,10.8,10.81,10.79,10.79,497600.0,8.1742,8.1818,8.1667,8.1667,497600.0
2009-12-04 15:25:00,10.8,10.82,10.79,10.81,439200.0,8.1742,8.1894,8.1667,8.1818,439200.0
2009-12-04 15:30:00,10.81,10.83,10.79,10.81,425400.0,8.1818,8.1969,8.1667,8.1818,425400.0
2009-12-04 15:35:00,10.81,10.82,10.78,10.79,368800.0,8.1818,8.1894,8.1591,8.1667,368800.0
2009-12-04 15:40:00,10.79,10.81,10.77,10.81,184600.0,8.1667,8.1818,8.1515,8.1818,184600.0
2009-12-04 15:45:00,10.81,10.83,10.8,10.81,391200.0,8.1818,8.1969,8.1742,8.1818,391200.0
2009-12-04 15:50:00,10.81,10.81,10.8,10.81,439200.0,8.1818,8.1818,8.1742,8.1818,439200.0
2009-12-04 15:55:00,10.81,10.81,10.8,10.81,665800.0,8.1818,8.1818,8.1742,8.1818,665800.0
2009-12-07 09:30:00,10.68,10.83,10.68,10.81,383600.0,8.0834,8.1969,8.0834,8.1818,383600.0
2009-12-07 09:35:00,10.81,10.81,10.76,10.77,214400.0,8.1818,8.1818,8.144,8.1515,214400.0
2009-12-07 09:40:00,10.78,10.79,10.76,10.79,133400.0,8.1591,8.1667,8.144,8.1667,133400.0
2009-12-07 09:45:00,10.79,10.86,10.79,10.85,224800.0,8.1667,8.2197,8.1667,8.2121,224800.0
2009-12-07 09:50:00,10.85,10.87,10.85,10.87,218400.0,8.2121,8.2272,8.2121,8.2272,218400.0
2009-12-07 09:55:00,10.87,10.87,10.83,10.83,120000.0,8.2272,8.2272,8.1969,8.1969,120000.0
2009-12-07 10:00:00,10.83,10.83,10.78,10.79,364000.0,8.1969,8.1969,8.1591,8.1667,364000.0
2009-12-07 10:05:00,10.79,10.83,10.79,10.83,165600.0,8.1667,8.1969,8.1667,8.1969,165600.0
2009-12-07 10:10:00,10.83,10.87,10.82,10.87,204200.0,8.1969,8.2272,8.1894,8.2272,204200.0
2009-12-07 10:15:00,10.87,10.87,10.85,10.85,134800.0,8.2272,8.2272,8.2121,8.2121,134800.0
2009-12-07 10:20:00,10.86,10.86,10.82,10.84,127400.0,8.2197,8.2197,8.1894,8.2045,127400.0
2009-12-07 10:25:00,10.84,10.84,10.82,10.84,97600.0,8.2045,8.2045,8.1894,8.2045,97600.0
2009-12-07 10:30:00,10.84,10.86,10.84,10.84,126200.0,8.2045,8.2197,8.2045,8.2045,126200.0
2009-12-07 10:35:00,10.84,10.85,10.84,10.84,57000.0,8.2045,8.2121,8.2045,8.2045,57000.0
2009-12-07 10:40:00,10.84,10.86,10.83,10.86,188200.0,8.2045,8.2197,8.1969,8.2197,188200.0
2009-12-07 10:45:00,10.86,10.86,10.83,10.84,65600.0,8.2197,8.2197,8.1969,8.2045,65600.0
2009-12-07 10:50:00,10.84,10.85,10.83,10.83,84200.0,8.2045,8.2121,8.1969,8.1969,84200.0
2009-12-07 10:55:00,10.83,10.84,10.81,10.81,66200.0,8.1969,8.2045,8.1818,8.1818,66200.0
2009-12-07 11:00:00,10.81,10.81,10.79,10.79,94200.0,8.1818,8.1818,8.1667,8.1667,94200.0
2009-12-07 11:05:00,10.8,10.8,10.79,10.8,48400.0,8.1742,8.1742,8.1667,8.1742,48400.0
2009-12-07 11:10:00,10.79,10.8,10.79,10.79,124200.0,8.1667,8.1742,8.1667,8.1667,124200.0
2009-12-07 11:15:00,10.79,10.79,10.78,10.79,52800.0,8.1667,8.1667,8.1591,8.1667,52800.0
2009-12-07 11:20:00,10.79,10.79,10.78,10.78,75400.0,8.1667,8.1667,8.1591,8.1591,75400.0
2009-12-07 11:25:00,10.78,10.8,10.78,10.8,284200.0,8.1591,8.1742,8.1591,8.1742,284200.0
2009-12-07 11:30:00,10.8,10.84,10.8,10.83,101600.0,8.1742,8.2045,8.1742,8.1969,101600.0
2009-12-07 11:35:00,10.84,10.84,10.81,10.82,99600.0,8.2045,8.2045,8.1818,8.1894,99600.0
2009-12-07 11:40:00,10.82,10.83,10.81,10.83,100000.0,8.1894,8.1969,8.1818,8.1969,100000.0
2009-12-07 11:45:00,10.83,10.85,10.83,10.85,230200.0,8.1969,8.2121,8.1969,8.2121,230200.0
2009-12-07 11:50:00,10.85,10.85,10.84,10.85,93600.0,8.2121,8.2121,8.2045,8.2121,93600.0
2009-12-07 11:55:00,10.85,10.85,10.82,10.83,201400.0,8.2121,8.2121,8.1894,8.1969,201400.0
2009-12-07 12:00:00,10.83,10.85,10.83,10.84,107200.0,8.1969,8.2121,8.1969,8.2045,107200.0
2009-12-07 12:05:00,10.84,10.84,10.83,10.84,68200.0,8.2045,8.2045,8.1969,8.2045,68200.0
2009-12-07 12:10:00,10.84,10.85,10.84,10.84,97400.0,8.2045,8.2121,8.2045,8.2045,97400.0
2009-12-07 12:15:00,10.85,10.85,10.84,10.84,53600.0,8.2121,8.2121,8.2045,8.2045,53600.0
2009-12-07 12:20:00,10.84,10.85,10.83,10.84,210000.0,8.2045,8.2121,8.1969,8.2045,210000.0
2009-12-07 12:25:00,10.83,10.84,10.81,10.81,57200.0,8.1969,8.2045,8.1818,8.1818,57200.0
2009-12-07 12:30:00,10.81,10.81,10.8,10.81,87000.0,8.1818,8.1818,8.1742,8.1818,87000.0
2009-12-07 12:35:00,10.81,10.83,10.81,10.83,154200.0,8.1818,8.1969,8.1818,8.1969,154200.0
2009-12-07 12:40:00,10.83,10.83,10.81,10.81,85800.0,8.1969,8.1969,8.1818,8.1818,85800.0
2009-12-07 12:45:00,10.81,10.82,10.81,10.81,79400.0,8.1818,8.1894,8.1818,8.1818,79400.0
2009-12-07 12:50:00,10.82,10.83,10.81,10.82,26400.0,8.1894,8.1969,8.1818,8.1894,26400.0
2009-12-07 12:55:00,10.83,10.83,10.81,10.81,60600.0,8.1969,8.1969,8.1818,8.1818,60600.0
2009-12-07 13:00:00,10.81,10.81,10.81,10.81,30200.0,8.1818,8.1818,8.1818,8.1818,30200.0
2009-12-07 13:05:00,10.81,10.81,10.8,10.8,61000.0,8.1818,8.1818,8.1742,8.1742,61000.0
2009-12-07 13:10:00,10.8,10.8,10.79,10.8,52400.0,8.1742,8.1742,8.1667,8.1742,52400.0
2009-12-07 13:15:00,10.8,10.81,10.8,10.8,78400.0,8.1742,8.1818,8.1742,8.1742,78400.0
2009-12-07 13:20:00,10.8,10.81,10.8,10.8,107400.0,8.1742,8.1818,8.1742,8.1742,107400.0
2009-12-07 13:25:00,10.8,10.81,10.8,10.8,49800.0,8.1742,8.1818,8.1742,8.1742,49800.0
2009-12-07 13:30:00,10.8,10.82,10.79,10.81,129000.0,8.1742,8.1894,8.1667,8.1818,129000.0
2009-12-07 13:35:00,10.81,10.82,10.81,10.81,41200.0,8.1818,8.1894,8.1818,8.1818,41200.0
2009-12-07 13:40:00,10.81,10.81,10.8,10.8,56400.0,8.1818,8.1818,8.1742,8.1742,56400.0
2009-12-07 13:45:00,10.8,10.8,10.79,10.79,55800.0,8.1742,8.1742,8.1667,8.1667,55800.0
2009-12-07 13:50:00,10.79,10.79,10.77,10.78,120200.0,8.1667,8.1667,8.1515,8.1591,120200.0
2009-12-07 13:55:00,10.78,10.79,10.77,10.77,111200.0,8.1591,8.1667,8.1515,8.1515,111200.0
2009-12-07 14:00:00,10.77,10.78,10.76,10.78,77800.0,8.1515,8.1591,8.144,8.1591,77800.0
2009-12-07 14:05:00,10.77,10.77,10.77,10.77,66000.0,8.1515,8.1515,8.1515,8.1515,66000.0
2009-12-07 14:10:00,10.77,10.77,10.76,10.77,31200.0,8.1515,8.1515,8.144,8.1515,31200.0
2009-12-07 14:15:00,10.77,10.78,10.76,10.76,78000.0,8.1515,8.1591,8.144,8.144,78000.0
2009-12-07 14:20:00,10.76,10.76,10.74,10.74,62200.0,8.144,8.144,8.1288,8.1288,62200.0
2009-12-07 14:25:00,10.74,10.74,10.74,10.74,34200.0,8.1288,8.1288,8.1288,8.1288,34200.0
2009-12-07 14:30:00,10.74,10.74,10.71,10.72,116000.0,8.1288,8.1288,8.1061,8.1137,116000.0
2009-12-07 14:35:00,10.72,10.72,10.7,10.71,108200.0,8.1137,8.1137,8.0986,8.1061,108200.0
2009-12-07 14:40:00,10.71,10.71,10.69,10.69,128000.0,8.1061,8.1061,8.091,8.091,128000.0
2009-12-07 14:45:00,10.69,10.7,10.67,10.69,148200.0,8.091,8.0986,8.0758,8.091,148200.0
2009-12-07 14:50:00,10.69,10.7,10.67,10.67,136600.0,8.091,8.0986,8.0758,8.0758,136600.0
2009-12-07 14:55:00,10.67,10.68,10.67,10.68,101200.0,8.0758,8.0834,8.0758,8.0834,101200.0
2009-12-07 15:00:00,10.68,10.71,10.67,10.7,295200.0,8.0834,8.1061,8.0758,8.0986,295200.0
2009-12-07 15:05:00,10.7,10.72,10.7,10.72,65800.0,8.0986,8.1137,8.0986,8.1137,65800.0
2009-12-07 15:10:00,10.72,10.73,10.72,10.73,55000.0,8.1137,8.1213,8.1137,8.1213,55000.0
2009-12-07 15:15:00,10.73,10.73,10.72,10.72,106800.0,8.1213,8.1213,8.1137,8.1137,106800.0
2009-12-07 15:20:00,10.72,10.72,10.7,10.7,79800.0,8.1137,8.1137,8.0986,8.0986,79800.0
2009-12-07 15:25:00,10.7,10.71,10.69,10.7,115600.0,8.0986,8.1061,8.091,8.0986,115600.0
2009-12-07 15:30:00,10.7,10.72,10.7,10.72,170800.0,8.0986,8.1137,8.0986,8.1137,170800.0
2009-12-07 15:35:00,10.72,10.72,10.7,10.71,177000.0,8.1137,8.1137,8.0986,8.1061,177000.0
2009-12-07 15:40:00,10.71,10.71,10.69,10.71,232600.0,8.1061,8.1061,8.091,8.1061,232600.0
2009-12-07 15:45:00,10.71,10.71,10.68,10.69,399800.0,8.1061,8.1061,8.0834,8.091,399800.0
2009-12-07 15:50:00,10.69,10.71,10.69,10.69,319200.0,8.091,8.1061,8.091,8.091,319200.0
2009-12-07 15:55:00,10.69,10.7,10.69,10.7,702800.0,8.091,8.0986,8.091,8.0986,702800.0
2009-12-08 09:30:00,10.55,10.63,10.52,10.58,622800.0,7.985,8.0456,7.9623,8.0077,622800.0
2009-12-08 09:35:00,10.57,10.58,10.47,10.51,444600.0,8.0002,8.0077,7.9245,7.9547,444600.0
2009-12-08 09:40:00,10.52,10.55,10.5,10.51,240600.0,7.9623,7.985,7.9472,7.9547,240600.0
2009-12-08 09:45:00,10.51,10.54,10.49,10.53,233800.0,7.9547,7.9775,7.9396,7.9699,233800.0
2009-12-08 09:50:00,10.54,10.56,10.52,10.56,286800.0,7.9775,7.9926,7.9623,7.9926,286800.0
2009-12-08 09:55:00,10.56,10.58,10.55,10.57,215600.0,7.9926,8.0077,7.985,8.0002,215600.0
2009-12-08 10:00:00,10.58,10.59,10.55,10.55,212000.0,8.0077,8.0153,7.985,7.985,212000.0
2009-12-08 10:05:00,10.56,10.59,10.56,10.56,170000.0,7.9926,8.0153,7.9926,7.9926,170000.0
2009-12-08 10:10:00,10.57,10.59,10.54,10.56,208200.0,8.0002,8.0153,7.9775,7.9926,208200.0
2009-12-08 10:15:00,10.56,10.56,10.54,10.56,132200.0,7.9926,7.9926,7.9775,7.9926,132200.0
2009-12-08 10:20:00,10.56,10.59,10.54,10.56,202800.0,7.9926,8.0153,7.9775,7.9926,202800.0
2009-12-08 10:25:00,10.56,10.58,10.54,10.57,151800.0,7.9926,8.0077,7.9775,8.0002,151800.0
2009-12-08 10:30:00,10.57,10.61,10.57,10.59,153800.0,8.0002,8.0304,8.0002,8.0153,153800.0
2009-12-08 10:35:00,10.59,10.6,10.57,10.59,213400.0,8.0153,8.0229,8.0002,8.0153,213400.0
2009-12-08 10:40:00,10.59,10.6,10.58,10.59,134200.0,8.0153,8.0229,8.0077,8.0153,134200.0
2009-12-08 10:45:00,10.59,10.6,10.56,10.56,219400.0,8.0153,8.0229,7.9926,7.9926,219400.0
2009-12-08 10:50:00,10.56,10.58,10.55,10.56,124200.0,7.9926,8.0077,7.985,7.9926,124200.0
2009-12-08 10:55:00,10.55,10.59,10.55,10.59,200800.0,7.985,8.0153,7.985,8.0153,200800.0
2009-12-08 11:00:00,10.59,10.6,10.56,10.59,146400.0,8.0153,8.0229,7.9926,8.0153,146400.0
2009-12-08 11:05:00,10.59,10.63,10.59,10.62,119600.0,8.0153,8.0456,8.0153,8.038,119600.0
2009-12-08 11:10:00,10.61,10.66,10.6,10.65,240600.0,8.0304,8.0683,8.0229,8.0607,240600.0
2009-12-08 11:15:00,10.65,10.66,10.62,10.62,117800.0,8.0607,8.0683,8.038,8.038,117800.0
2009-12-08 11:20:00,10.62,10.64,10.62,10.63,122400.0,8.038,8.0531,8.038,8.0456,122400.0
2009-12-08 11:25:00,10.63,10.67,10.63,10.67,125400.0,8.0456,8.0758,8.0456,8.0758,125400.0
2009-12-08 11:30:00,10.67,10.67,10.65,10.65,103600.0,8.0758,8.0758,8.0607,8.0607,103600.0
2009-12-08 11:35:00,10.65,10.68,10.65,10.67,109800.0,8.0607,8.0834,8.0607,8.0758,109800.0
2009-12-08 11:40:00,10.68,10.7,10.67,10.69,177400.0,8.0834,8.0986,8.0758,8.091,177400.0
2009-12-08 11:45:00,10.69,10.72,10.69,10.72,129400.0,8.091,8.1137,8.091,8.1137,129400.0
2009-12-08 11:50:00,10.72,10.73,10.7,10.7,168400.0,8.1137,8.1213,8.0986,8.0986,168400.0
2009-12-08 11:55:00,10.7,10.71,10.68,10.7,133400.0,8.0986,8.1061,8.0834,8.0986,133400.0
2009-12-08 12:00:00,10.7,10.71,10.7,10.71,65000.0,8.0986,8.1061,8.0986,8.1061,65000.0
2009-12-08 12:05:00,10.72,10.72,10.69,10.7,80200.0,8.1137,8.1137,8.091,8.0986,80200.0
2009-12-08 12:10:00,10.7,10.7,10.67,10.68,153400.0,8.0986,8.0986,8.0758,8.0834,153400.0
2009-12-08 12:15:00,10.68,10.68,10.66,10.67,73200.0,8.0834,8.0834,8.0683,8.0758,73200.0
2009-12-08 12:20:00,10.67,10.68,10.67,10.68,93200.0,8.0758,8.0834,8.0758,8.0834,93200.0
2009-12-08 12:25:00,10.69,10.69,10.67,10.68,67800.0,8.091,8.091,8.0758,8.0834,67800.0
2009-12-08 12:30:00,10.68,10.68,10.66,10.67,49400.0,8.0834,8.0834,8.0683,8.0758,49400.0
2009-12-08 12:35:00,10.67,10.67,10.65,10.66,34600.0,8.0758,8.0758,8.0607,8.0683,34600.0
2009-12-08 12:40:00,10.66,10.68,10.66,10.68,84800.0,8.0683,8.0834,8.0683,8.0834,84800.0
2009-12-08 12:45:00,10.68,10.69,10.67,10.68,48200.0,8.0834,8.091,8.0758,8.0834,48200.0
2009-12-08 12:50:00,10.67,10.67,10.64,10.65,95400.0,8.0758,8.0758,8.0531,8.0607,95400.0
2009-12-08 12:55:00,10.65,10.68,10.65,10.68,75400.0,8.0607,8.0834,8.0607,8.0834,75400.0
2009-12-08 13:00:00,10.67,10.69,10.67,10.68,75000.0,8.0758,8.091,8.0758,8.0834,75000.0
2009-12-08 13:05:00,10.68,10.68,10.67,10.68,49400.0,8.0834,8.0834,8.0758,8.0834,49400.0
2009-12-08 13:10:00,10.67,10.67,10.64,10.65,105400.0,8.0758,8.0758,8.0531,8.0607,105400.0
2009-12-08 13:15:00,10.66,10.67,10.65,10.66,67000.0,8.0683,8.0758,8.0607,8.0683,67000.0
2009-12-08 13:20:00,10.66,10.67,10.64,10.64,94200.0,8.0683,8.0758,8.0531,8.0531,94200.0
2009-12-08 13:25:00,10.64,10.65,10.63,10.64,64800.0,8.0531,8.0607,8.0456,8.0531,64800.0
2009-12-08 13:30:00,10.63,10.65,10.63,10.65,75800.0,8.0456,8.0607,8.0456,8.0607,75800.0
2009-12-08 13:35:00,10.65,10.67,10.65,10.66,91800.0,8.0607,8.0758,8.0607,8.0683,91800.0
2009-12-08 13:40:00,10.66,10.68,10.65,10.65,96800.0,8.0683,8.0834,8.0607,8.0607,96800.0
2009-12-08 13:45:00,10.65,10.68,10.65,10.67,104400.0,8.0607,8.0834,8.0607,8.0758,104400.0
2009-12-08 13:50:00,10.67,10.67,10.65,10.66,55400.0,8.0758,8.0758,8.0607,8.0683,55400.0
2009-12-08 13:55:00,10.66,10.67,10.65,10.65,72400.0,8.0683,8.0758,8.0607,8.0607,72400.0
2009-12-08 14:00:00,10.65,10.66,10.65,10.65,75400.0,8.0607,8.0683,8.0607,8.0607,75400.0
2009-12-08 14:05:00,10.65,10.68,10.65,10.68,43800.0,8.0607,8.0834,8.0607,8.0834,43800.0
2009-12-08 14:10:00,10.68,10.68,10.65,10.65,66600.0,8.0834,8.0834,8.0607,8.0607,66600.0
2009-12-08 14:15:00,10.65,10.65,10.63,10.64,92000.0,8.0607,8.0607,8.0456,8.0531,92000.0
2009-12-08 14:20:00,10.64,10.65,10.61,10.63,160600.0,8.0531,8.0607,8.0304,8.0456,160600.0
2009-12-08 14:25:00,10.63,10.64,10.62,10.63,143800.0,8.0456,8.0531,8.038,8.0456,143800.0
2009-12-08 14:30:00,10.63,10.65,10.62,10.63,110000.0,8.0456,8.0607,8.038,8.0456,110000.0
2009-12-08 14:35:00,10.63,10.65,10.62,10.64,172400.0,8.0456,8.0607,8.038,8.0531,172400.0
2009-12-08 14:40:00,10.64,10.65,10.63,10.65,55200.0,8.0531,8.0607,8.0456,8.0607,55200.0
2009-12-08 14:45:00,10.65,10.66,10.63,10.63,73000.0,8.0607,8.0683,8.0456,8.0456,73000.0
2009-12-08 14:50:00,10.63,10.64,10.6,10.62,173600.0,8.0456,8.0531,8.0229,8.038,173600.0
2009-12-08 14:55:00,10.62,10.63,10.6,10.6,203800.0,8.038,8.0456,8.0229,8.0229,203800.0
2009-12-08 15:00:00,10.6,10.61,10.6,10.61,84400.0,8.0229,8.0304,8.0229,8.0304,84400.0
2009-12-08 15:05:00,10.61,10.63,10.6,10.63,65600.0,8.0304,8.0456,8.0229,8.0456,65600.0
2009-12-08 15:10:00,10.63,10.63,10.61,10.62,141600.0,8.0456,8.0456,8.0304,8.038,141600.0
2009-12-08 15:15:00,10.61,10.63,10.61,10.63,99600.0,8.0304,8.0456,8.0304,8.0456,99600.0
2009-12-08 15:20:00,10.63,10.64,10.62,10.64,70800.0,8.0456,8.0531,8.038,8.0531,70800.0
2009-12-08 15:25:00,10.63,10.65,10.63,10.65,115400.0,8.0456,8.0607,8.0456,8.0607,115400.0
2009-12-08 15:30:00,10.65,10.65,10.62,10.63,316600.0,8.0607,8.0607,8.038,8.0456,316600.0
2009-12-08 15:35:00,10.63,10.63,10.61,10.62,182000.0,8.0456,8.0456,8.0304,8.038,182000.0
2009-12-08 15:40:00,10.61,10.64,10.61,10.64,130600.0,8.0304,8.0531,8.0304,8.0531,130600.0
2009-12-08 15:45:00,10.64,10.64,10.62,10.62,181000.0,8.0531,8.0531,8.038,8.038,181000.0
2009-12-08 15:50:00,10.62,10.62,10.59,10.6,371400.0,8.038,8.038,8.0153,8.0229,371400.0
2009-12-08 15:55:00,10.6,10.61,10.59,10.61,574000.0,8.0229,8.0304,8.0153,8.0304,574000.0
2009-12-09 09:30:00,10.6,10.69,10.56,10.65,564200.0,8.0229,8.091,7.9926,8.0607,564200.0
2009-12-09 09:35:00,10.65,10.65,10.59,10.61,366800.0,8.0607,8.0607,8.0153,8.0304,366800.0
2009-12-09 09:40:00,10.61,10.61,10.57,10.58,346400.0,8.0304,8.0304,8.0002,8.0077,346400.0
2009-12-09 09:45:00,10.58,10.6,10.56,10.56,214400.0,8.0077,8.0229,7.9926,7.9926,214400.0
2009-12-09 09:50:00,10.56,10.59,10.56,10.58,208800.0,7.9926,8.0153,7.9926,8.0077,208800.0
2009-12-09 09:55:00,10.57,10.57,10.53,10.54,108000.0,8.0002,8.0002,7.9699,7.9775,108000.0
2009-12-09 10:00:00,10.54,10.55,10.53,10.53,243400.0,7.9775,7.985,7.9699,7.9699,243400.0
2009-12-09 10:05:00,10.53,10.54,10.5,10.52,334400.0,7.9699,7.9775,7.9472,7.9623,334400.0
2009-12-09 10:10:00,10.52,10.54,10.51,10.54,456000.0,7.9623,7.9775,7.9547,7.9775,456000.0
2009-12-09 10:15:00,10.53,10.56,10.52,10.54,321600.0,7.9699,7.9926,7.9623,7.9775,321600.0
2009-12-09 10:20:00,10.54,10.55,10.52,10.53,249800.0,7.9775,7.985,7.9623,7.9699,249800.0
2009-12-09 10:25:00,10.52,10.54,10.52,10.54,129000.0,7.9623,7.9775,7.9623,7.9775,129000.0
2009-12-09 10:30:00,10.53,10.55,10.51,10.53,382600.0,7.9699,7.985,7.9547,7.9699,382600.0
2009-12-09 10:35:00,10.53,10.55,10.52,10.53,159200.0,7.9699,7.985,7.9623,7.9699,159200.0
2009-12-09 10:40:00,10.53,10.6,10.53,10.6,206400.0,7.9699,8.0229,7.9699,8.0229,206400.0
2009-12-09 10:45:00,10.6,10.63,10.6,10.62,259800.0,8.0229,8.0456,8.0229,8.038,259800.0
2009-12-09 10:50:00,10.62,10.65,10.61,10.63,223600.0,8.038,8.0607,8.0304,8.0456,223600.0
2009-12-09 10:55:00,10.63,10.64,10.58,10.59,153600.0,8.0456,8.0531,8.0077,8.0153,153600.0
2009-12-09 11:00:00,10.59,10.62,10.59,10.61,96400.0,8.0153,8.038,8.0153,8.0304,96400.0
2009-12-09 11:05:00,10.62,10.64,10.62,10.63,141800.0,8.038,8.0531,8.038,8.0456,141800.0
2009-12-09 11:10:00,10.63,10.63,10.61,10.61,78400.0,8.0456,8.0456,8.0304,8.0304,78400.0
2009-12-09 11:15:00,10.61,10.63,10.6,10.61,86600.0,8.0304,8.0456,8.0229,8.0304,86600.0
2009-12-09 11:20:00,10.6,10.62,10.6,10.61,145200.0,8.0229,8.038,8.0229,8.0304,145200.0
2009-12-09 11:25:00,10.61,10.62,10.61,10.61,34200.0,8.0304,8.038,8.0304,8.0304,34200.0
2009-12-09 11:30:00,10.61,10.62,10.6,10.6,67600.0,8.0304,8.038,8.0229,8.0229,67600.0
2009-12-09 11:35:00,10.6,10.61,10.59,10.6,103400.0,8.0229,8.0304,8.0153,8.0229,103400.0
2009-12-09 11:40:00,10.6,10.61,10.59,10.6,62400.0,8.0229,8.0304,8.0153,8.0229,62400.0
2009-12-09 11:45:00,10.6,10.62,10.6,10.61,61200.0,8.0229,8.038,8.0229,8.0304,61200.0
2009-12-09 11:50:00,10.61,10.63,10.6,10.62,107600.0,8.0304,8.0456,8.0229,8.038,107600.0
2009-12-09 11:55:00,10.63,10.63,10.62,10.63,33800.0,8.0456,8.0456,8.038,8.0456,33800.0
2009-12-09 12:00:00,10.63,10.63,10.62,10.62,37800.0,8.0456,8.0456,8.038,8.038,37800.0
2009-12-09 12:05:00,10.62,10.63,10.61,10.62,106600.0,8.038,8.0456,8.0304,8.038,106600.0
2009-12-09 12:10:00,10.62,10.62,10.61,10.62,72000.0,8.038,8.038,8.0304,8.038,72000.0
2009-12-09 12:15:00,10.62,10.62,10.59,10.59,87600.0,8.038,8.038,8.0153,8.0153,87600.0
2009-12-09 12:20:00,10.6,10.61,10.58,10.61,184200.0,8.0229,8.0304,8.0077,8.0304,184200.0
2009-12-09 12:25:00,10.61,10.61,10.6,10.61,79400.0,8.0304,8.0304,8.0229,8.0304,79400.0
2009-12-09 12:30:00,10.6,10.62,10.6,10.62,34800.0,8.0229,8.038,8.0229,8.038,34800.0
2009-12-09 12:35:00,10.62,10.63,10.61,10.61,140200.0,8.038,8.0456,8.0304,8.0304,140200.0
2009-12-09 12:40:00,10.61,10.63,10.61,10.62,75800.0,8.0304,8.0456,8.0304,8.038,75800.0
2009-12-09 12:45:00,10.62,10.63,10.61,10.62,146600.0,8.038,8.0456,8.0304,8.038,146600.0
2009-12-09 12:50:00,10.62,10.63,10.61,10.62,110000.0,8.038,8.0456,8.0304,8.038,110000.0
2009-12-09 12:55:00,10.63,10.63,10.62,10.63,57200.0,8.0456,8.0456,8.038,8.0456,57200.0
2009-12-09 13:00:00,10.63,10.63,10.59,10.61,156600.0,8.0456,8.0456,8.0153,8.0304,156600.0
2009-12-09 13:05:00,10.61,10.62,10.59,10.59,90800.0,8.0304,8.038,8.0153,8.0153,90800.0
2009-12-09 13:10:00,10.59,10.6,10.59,10.59,53400.0,8.0153,8.0229,8.0153,8.0153,53400.0
2009-12-09 13:15:00,10.59,10.59,10.57,10.57,82400.0,8.0153,8.0153,8.0002,8.0002,82400.0
2009-12-09 13:20:00,10.57,10.57,10.55,10.55,78000.0,8.0002,8.0002,7.985,7.985,78000.0
2009-12-09 13:25:00,10.56,10.56,10.55,10.56,148200.0,7.9926,7.9926,7.985,7.9926,148200.0
2009-12-09 13:30:00,10.56,10.56,10.56,10.56,88000.0,7.9926,7.9926,7.9926,7.9926,88000.0
2009-12-09 13:35:00,10.56,10.56,10.56,10.56,41600.0,7.9926,7.9926,7.9926,7.9926,41600.0
2009-12-09 13:40:00,10.56,10.57,10.55,10.56,286200.0,7.9926,8.0002,7.985,7.9926,286200.0
2009-12-09 13:45:00,10.56,10.59,10.56,10.58,299400.0,7.9926,8.0153,7.9926,8.0077,299400.0
2009-12-09 13:50:00,10.58,10.6,10.58,10.59,212800.0,8.0077,8.0229,8.0077,8.0153,212800.0
2009-12-09 13:55:00,10.59,10.59,10.55,10.56,306800.0,8.0153,8.0153,7.985,7.9926,306800.0
2009-12-09 14:00:00,10.56,10.59,10.56,10.58,141600.0,7.9926,8.0153,7.9926,8.0077,141600.0
2009-12-09 14:05:00,10.58,10.6,10.58,10.59,74800.0,8.0077,8.0229,8.0077,8.0153,74800.0
2009-12-09 14:10:00,10.6,10.6,10.58,10.58,55000.0,8.0229,8.0229,8.0077,8.0077,55000.0
2009-12-09 14:15:00,10.58,10.6,10.58,10.59,54200.0,8.0077,8.0229,8.0077,8.0153,54200.0
2009-12-09 14:20:00,10.59,10.6,10.59,10.59,83800.0,8.0153,8.0229,8.0153,8.0153,83800.0
2009-12-09 14:25:00,10.59,10.59,10.56,10.57,179800.0,8.0153,8.0153,7.9926,8.0002,179800.0
2009-12-09 14:30:00,10.56,10.59,10.56,10.59,66800.0,7.9926,8.0153,7.9926,8.0153,66800.0
2009-12-09 14:35:00,10.59,10.61,10.59,10.61,93800.0,8.0153,8.0304,8.0153,8.0304,93800.0
2009-12-09 14:40:00,10.61,10.61,10.59,10.59,121000.0,8.0304,8.0304,8.0153,8.0153,121000.0
2009-12-09 14:45:00,10.59,10.6,10.58,10.58,91200.0,8.0153,8.0229,8.0077,8.0077,91200.0
2009-12-09 14:50:00,10.58,10.6,10.58,10.59,72800.0,8.0077,8.0229,8.0077,8.0153,72800.0
2009-12-09 14:55:00,10.59,10.6,10.59,10.6,49000.0,8.0153,8.0229,8.0153,8.0229,49000.0
2009-12-09 15:00:00,10.6,10.63,10.59,10.63,133600.0,8.0229,8.0456,8.0153,8.0456,133600.0
2009-12-09 15:05:00,10.63,10.65,10.62,10.63,154000.0,8.0456,8.0607,8.038,8.0456,154000.0
2009-12-09 15:10:00,10.63,10.66,10.63,10.65,267200.0,8.0456,8.0683,8.0456,8.0607,267200.0
2009-12-09 15:15:00,10.65,10.67,10.65,10.65,178600.0,8.0607,8.0758,8.0607,8.0607,178600.0
2009-12-09 15:20:00,10.65,10.68,10.65,10.66,305000.0,8.0607,8.0834,8.0607,8.0683,305000.0
2009-12-09 15:25:00,10.67,10.67,10.65,10.65,92400.0,8.0758,8.0758,8.0607,8.0607,92400.0
2009-12-09 15:30:00,10.65,10.65,10.63,10.63,102600.0,8.0607,8.0607,8.0456,8.0456,102600.0
2009-12-09 15:35:00,10.63,10.64,10.62,10.62,111600.0,8.0456,8.0531,8.038,8.038,111600.0
2009-12-09 15:40:00,10.62,10.63,10.62,10.63,133600.0,8.038,8.0456,8.038,8.0456,133600.0
2009-12-09 15:45:00,10.63,10.64,10.63,10.63,253400.0,8.0456,8.0531,8.0456,8.0456,253400.0
2009-12-09 15:50:00,10.63,10.63,10.62,10.63,244600.0,8.0456,8.0456,8.038,8.0456,244600.0
2009-12-09 15:55:00,10.63,10.66,10.63,10.65,665200.0,8.0456,8.0683,8.0456,8.0607,665200.0
2009-12-10 09:30:00,10.72,10.81,10.68,10.79,505400.0,8.1137,8.1818,8.0834,8.1667,505400.0
2009-12-10 09:35:00,10.78,10.85,10.76,10.8,367800.0,8.1591,8.2121,8.144,8.1742,367800.0
2009-12-10 09:40:00,10.8,10.83,10.79,10.83,233200.0,8.1742,8.1969,8.1667,8.1969,233200.0
2009-12-10 09:45:00,10.83,10.85,10.81,10.82,420000.0,8.1969,8.2121,8.1818,8.1894,420000.0
2009-12-10 09:50:00,10.82,10.82,10.77,10.79,979800.0,8.1894,8.1894,8.1515,8.1667,979800.0
2009-12-10 09:55:00,10.79,10.85,10.79,10.84,345000.0,8.1667,8.2121,8.1667,8.2045,345000.0
2009-12-10 10:00:00,10.84,10.84,10.79,10.79,793600.0,8.2045,8.2045,8.1667,8.1667,793600.0
2009-12-10 10:05:00,10.79,10.81,10.78,10.8,414000.0,8.1667,8.1818,8.1591,8.1742,414000.0
2009-12-10 10:10:00,10.8,10.83,10.78,10.81,565600.0,8.1742,8.1969,8.1591,8.1818,565600.0
2009-12-10 10:15:00,10.81,10.86,10.81,10.86,430400.0,8.1818,8.2197,8.1818,8.2197,430400.0
2009-12-10 10:20:00,10.85,10.9,10.84,10.88,496400.0,8.2121,8.2499,8.2045,8.2348,496400.0
2009-12-10 10:25:00,10.88,10.92,10.86,10.91,690800.0,8.2348,8.2651,8.2197,8.2575,690800.0
2009-12-10 10:30:00,10.91,10.92,10.87,10.88,241800.0,8.2575,8.2651,8.2272,8.2348,241800.0
2009-12-10 10:35:00,10.88,10.88,10.86,10.87,243200.0,8.2348,8.2348,8.2197,8.2272,243200.0
2009-12-10 10:40:00,10.88,10.88,10.85,10.85,347400.0,8.2348,8.2348,8.2121,8.2121,347400.0
2009-12-10 10:45:00,10.85,10.86,10.84,10.85,191800.0,8.2121,8.2197,8.2045,8.2121,191800.0
2009-12-10 10:50:00,10.85,10.88,10.85,10.87,236400.0,8.2121,8.2348,8.2121,8.2272,236400.0
2009-12-10 10:55:00,10.87,10.9,10.86,10.89,206200.0,8.2272,8.2499,8.2197,8.2424,206200.0
2009-12-10 11:00:00,10.9,10.9,10.88,10.9,188200.0,8.2499,8.2499,8.2348,8.2499,188200.0
2009-12-10 11:05:00,10.9,10.9,10.88,10.9,164400.0,8.2499,8.2499,8.2348,8.2499,164400.0
2009-12-10 11:10:00,10.9,10.9,10.88,10.9,183800.0,8.2499,8.2499,8.2348,8.2499,183800.0
2009-12-10 11:15:00,10.9,10.92,10.9,10.9,191000.0,8.2499,8.2651,8.2499,8.2499,191000.0
2009-12-10 11:20:00,10.9,10.93,10.9,10.92,266800.0,8.2499,8.2726,8.2499,8.2651,266800.0
2009-12-10 11:25:00,10.92,10.93,10.9,10.93,278600.0,8.2651,8.2726,8.2499,8.2726,278600.0
2009-12-10 11:30:00,10.93,10.95,10.92,10.94,572000.0,8.2726,8.2878,8.2651,8.2802,572000.0
2009-12-10 11:35:00,10.94,10.96,10.93,10.95,631400.0,8.2802,8.2953,8.2726,8.2878,631400.0
2009-12-10 11:40:00,10.95,10.97,10.94,10.95,261600.0,8.2878,8.3029,8.2802,8.2878,261600.0
2009-12-10 11:45:00,10.95,10.96,10.95,10.96,118000.0,8.2878,8.2953,8.2878,8.2953,118000.0
2009-12-10 11:50:00,10.96,10.97,10.94,10.97,163400.0,8.2953,8.3029,8.2802,8.3029,163400.0
2009-12-10 11:55:00,10.96,10.99,10.96,10.99,625800.0,8.2953,8.318,8.2953,8.318,625800.0
2009-12-10 12:00:00,10.97,10.99,10.97,10.99,270000.0,8.3029,8.318,8.3029,8.318,270000.0
2009-12-10 12:05:00,10.99,11.02,10.99,11.02,923200.0,8.318,8.3408,8.318,8.3408,923200.0
2009-12-10 12:10:00,11.02,11.02,11.01,11.02,837000.0,8.3408,8.3408,8.3332,8.3408,837000.0
2009-12-10 12:15:00,11.02,11.04,11.02,11.03,314200.0,8.3408,8.3559,8.3408,8.3483,314200.0
2009-12-10 12:20:00,11.03,11.06,11.03,11.05,650000.0,8.3483,8.371,8.3483,8.3635,650000.0
2009-12-10 12:25:00,11.05,11.06,11.04,11.05,645000.0,8.3635,8.371,8.3559,8.3635,645000.0
2009-12-10 12:30:00,11.05,11.06,11.04,11.06,365800.0,8.3635,8.371,8.3559,8.371,365800.0
2009-12-10 12:35:00,11.06,11.06,11.04,11.04,269000.0,8.371,8.371,8.3559,8.3559,269000.0
2009-12-10 12:40:00,11.05,11.05,11.04,11.04,213000.0,8.3635,8.3635,8.3559,8.3559,213000.0
2009-12-10 12:45:00,11.05,11.06,11.04,11.05,210000.0,8.3635,8.371,8.3559,8.3635,210000.0
2009-12-10 12:50:00,11.05,11.06,11.05,11.06,144800.0,8.3635,8.371,8.3635,8.371,144800.0
2009-12-10 12:55:00,11.06,11.07,11.06,11.06,165000.0,8.371,8.3786,8.371,8.371,165000.0
2009-12-10 13:00:00,11.07,11.09,11.06,11.07,773800.0,8.3786,8.3937,8.371,8.3786,773800.0
2009-12-10 13:05:00,11.07,11.1,11.06,11.09,453600.0,8.3786,8.4013,8.371,8.3937,453600.0
2009-12-10 13:10:00,11.08,11.09,11.04,11.06,463000.0,8.3862,8.3937,8.3559,8.371,463000.0
2009-12-10 13:15:00,11.06,11.07,11.04,11.05,350200.0,8.371,8.3786,8.3559,8.3635,350200.0
2009-12-10 13:20:00,11.05,11.08,11.05,11.08,300200.0,8.3635,8.3862,8.3635,8.3862,300200.0
2009-12-10 13:25:00,11.08,11.11,11.08,11.1,559200.0,8.3862,8.4089,8.3862,8.4013,559200.0
2009-12-10 13:30:00,11.11,11.13,11.09,11.12,899000.0,8.4089,8.424,8.3937,8.4164,899000.0
2009-12-10 13:35:00,11.12,11.13,11.12,11.13,289400.0,8.4164,8.424,8.4164,8.424,289400.0
2009-12-10 13:40:00,11.13,11.15,11.11,11.15,776000.0,8.424,8.4391,8.4089,8.4391,776000.0
2009-12-10 13:45:00,11.15,11.19,11.15,11.19,542800.0,8.4391,8.4694,8.4391,8.4694,542800.0
2009-12-10 13:50:00,11.18,11.19,11.17,11.17,531400.0,8.4619,8.4694,8.4543,8.4543,531400.0
2009-12-10 13:55:00,11.17,11.19,11.15,11.19,757000.0,8.4543,8.4694,8.4391,8.4694,757000.0
2009-12-10 14:00:00,11.19,11.19,11.16,11.18,407400.0,8.4694,8.4694,8.4467,8.4619,407400.0
2009-12-10 14:05:00,11.18,11.19,11.17,11.17,304800.0,8.4619,8.4694,8.4543,8.4543,304800.0
2009-12-10 14:10:00,11.17,11.19,11.16,11.19,345400.0,8.4543,8.4694,8.4467,8.4694,345400.0
2009-12-10 14:15:00,11.18,11.18,11.17,11.18,503200.0,8.4619,8.4619,8.4543,8.4619,503200.0
2009-12-10 14:20:00,11.18,11.19,11.17,11.18,495600.0,8.4619,8.4694,8.4543,8.4619,495600.0
2009-12-10 14:25:00,11.18,11.18,11.16,11.17,491600.0,8.4619,8.4619,8.4467,8.4543,491600.0
2009-12-10 14:30:00,11.17,11.17,11.13,11.14,638800.0,8.4543,8.4543,8.424,8.4316,638800.0
2009-12-10 14:35:00,11.13,11.18,11.13,11.16,960400.0,8.424,8.4619,8.424,8.4467,960400.0
2009-12-10 14:40:00,11.16,11.18,11.14,11.18,834600.0,8.4467,8.4619,8.4316,8.4619,834600.0
2009-12-10 14:45:00,11.18,11.19,11.17,11.18,398000.0,8.4619,8.4694,8.4543,8.4619,398000.0
2009-12-10 14:50:00,11.18,11.22,11.15,11.22,958400.0,8.4619,8.4921,8.4391,8.4921,958400.0
2009-12-10 14:55:00,11.22,11.22,11.2,11.2,882000.0,8.4921,8.4921,8.477,8.477,882000.0
2009-12-10 15:00:00,11.2,11.22,11.2,11.2,436400.0,8.477,8.4921,8.477,8.477,436400.0
2009-12-10 15:05:00,11.2,11.22,11.2,11.2,767400.0,8.477,8.4921,8.477,8.477,767400.0
2009-12-10 15:10:00,11.2,11.24,11.2,11.22,915200.0,8.477,8.5073,8.477,8.4921,915200.0
2009-12-10 15:15:00,11.22,11.24,11.22,11.22,396200.0,8.4921,8.5073,8.4921,8.4921,396200.0
2009-12-10 15:20:00,11.22,11.22,11.18,11.18,624000.0,8.4921,8.4921,8.4619,8.4619,624000.0
2009-12-10 15:25:00,11.18,11.19,11.13,11.14,535600.0,8.4619,8.4694,8.424,8.4316,535600.0
2009-12-10 15:30:00,11.14,11.16,11.13,11.16,783400.0,8.4316,8.4467,8.424,8.4467,783400.0
2009-12-10 15:35:00,11.16,11.17,11.15,11.15,511200.0,8.4467,8.4543,8.4391,8.4391,511200.0
2009-12-10 15:40:00,11.15,11.18,11.15,11.17,684200.0,8.4391,8.4619,8.4391,8.4543,684200.0
2009-12-10 15:45:00,11.17,11.2,11.17,11.2,504200.0,8.4543,8.477,8.4543,8.477,504200.0
2009-12-10 15:50:00,11.2,11.2,11.16,11.17,807400.0,8.477,8.477,8.4467,8.4543,807400.0
2009-12-10 15:55:00,11.17,11.17,11.13,11.15,1858000.0,8.4543,8.4543,8.424,8.4391,1858000.0
2009-12-11 09:30:00,11.2,11.24,11.18,11.21,808000.0,8.477,8.5073,8.4619,8.4846,808000.0
2009-12-11 09:35:00,11.2,11.24,11.2,11.22,597400.0,8.477,8.5073,8.477,8.4921,597400.0
2009-12-11 09:40:00,11.22,11.22,11.16,11.16,366800.0,8.4921,8.4921,8.4467,8.4467,366800.0
2009-12-11 09:45:00,11.16,11.19,11.14,11.14,544200.0,8.4467,8.4694,8.4316,8.4316,544200.0
2009-12-11 09:50:00,11.14,11.17,11.08,11.17,682600.0,8.4316,8.4543,8.3862,8.4543,682600.0
2009-12-11 09:55:00,11.17,11.19,11.13,11.18,863200.0,8.4543,8.4694,8.424,8.4619,863200.0
2009-12-11 10:00:00,11.17,11.18,11.11,11.11,357200.0,8.4543,8.4619,8.4089,8.4089,357200.0
2009-12-11 10:05:00,11.11,11.16,11.11,11.15,355800.0,8.4089,8.4467,8.4089,8.4391,355800.0
2009-12-11 10:10:00,11.15,11.15,11.13,11.14,395600.0,8.4391,8.4391,8.424,8.4316,395600.0
2009-12-11 10:15:00,11.13,11.14,11.09,11.09,481800.0,8.424,8.4316,8.3937,8.3937,481800.0
2009-12-11 10:20:00,11.09,11.1,11.08,11.1,321400.0,8.3937,8.4013,8.3862,8.4013,321400.0
2009-12-11 10:25:00,11.09,11.16,11.09,11.15,353600.0,8.3937,8.4467,8.3937,8.4391,353600.0
2009-12-11 10:30:00,11.15,11.15,11.13,11.14,358600.0,8.4391,8.4391,8.424,8.4316,358600.0
2009-12-11 10:35:00,11.14,11.17,11.13,11.15,394200.0,8.4316,8.4543,8.424,8.4391,394200.0
2009-12-11 10:40:00,11.15,11.16,11.15,11.15,191800.0,8.4391,8.4467,8.4391,8.4391,191800.0
2009-12-11 10:45:00,11.15,11.15,11.14,11.15,137800.0,8.4391,8.4391,8.4316,8.4391,137800.0
2009-12-11 10:50:00,11.15,11.19,11.14,11.19,191800.0,8.4391,8.4694,8.4316,8.4694,191800.0
2009-12-11 10:55:00,11.19,11.21,11.16,11.17,400600.0,8.4694,8.4846,8.4467,8.4543,400600.0
2009-12-11 11:00:00,11.17,11.17,11.13,11.13,184000.0,8.4543,8.4543,8.424,8.424,184000.0
2009-12-11 11:05:00,11.13,11.14,11.13,11.14,155600.0,8.424,8.4316,8.424,8.4316,155600.0
2009-12-11 11:10:00,11.14,11.17,11.13,11.17,251600.0,8.4316,8.4543,8.424,8.4543,251600.0
2009-12-11 11:15:00,11.16,11.17,11.15,11.15,116400.0,8.4467,8.4543,8.4391,8.4391,116400.0
2009-12-11 11:20:00,11.15,11.15,11.11,11.12,365600.0,8.4391,8.4391,8.4089,8.4164,365600.0
2009-12-11 11:25:00,11.12,11.12,11.09,11.1,327400.0,8.4164,8.4164,8.3937,8.4013,327400.0
2009-12-11 11:30:00,11.09,11.11,11.08,11.11,264200.0,8.3937,8.4089,8.3862,8.4089,264200.0
2009-12-11 11:35:00,11.1,11.11,11.1,11.11,148600.0,8.4013,8.4089,8.4013,8.4089,148600.0
2009-12-11 11:40:00,11.11,11.11,11.08,11.09,232600.0,8.4089,8.4089,8.3862,8.3937,232600.0
2009-12-11 11:45:00,11.08,11.08,11.03,11.05,564400.0,8.3862,8.3862,8.3483,8.3635,564400.0
2009-12-11 11:50:00,11.06,11.1,11.05,11.1,321600.0,8.371,8.4013,8.3635,8.4013,321600.0
2009-12-11 11:55:00,11.1,11.1,11.09,11.1,70400.0,8.4013,8.4013,8.3937,8.4013,70400.0
2009-12-11 12:00:00,11.1,11.11,11.09,11.1,249600.0,8.4013,8.4089,8.3937,8.4013,249600.0
2009-12-11 12:05:00,11.1,11.12,11.09,11.12,229600.0,8.4013,8.4164,8.3937,8.4164,229600.0
2009-12-11 12:10:00,11.12,11.13,11.12,11.13,66600.0,8.4164,8.424,8.4164,8.424,66600.0
2009-12-11 12:15:00,11.13,11.13,11.1,11.1,157600.0,8.424,8.424,8.4013,8.4013,157600.0
2009-12-11 12:20:00,11.1,11.1,11.08,11.08,119400.0,8.4013,8.4013,8.3862,8.3862,119400.0
2009-12-11 12:25:00,11.09,11.09,11.06,11.06,92000.0,8.3937,8.3937,8.371,8.371,92000.0
2009-12-11 12:30:00,11.06,11.06,11.05,11.06,157000.0,8.371,8.371,8.3635,8.371,157000.0
2009-12-11 12:35:00,11.06,11.06,11.05,11.06,73800.0,8.371,8.371,8.3635,8.371,73800.0
2009-12-11 12:40:00,11.06,11.06,11.05,11.05,127600.0,8.371,8.371,8.3635,8.3635,127600.0
2009-12-11 12:45:00,11.05,11.06,11.05,11.06,97200.0,8.3635,8.371,8.3635,8.371,97200.0
2009-12-11 12:50:00,11.06,11.09,11.06,11.09,122200.0,8.371,8.3937,8.371,8.3937,122200.0
2009-12-11 12:55:00,11.09,11.1,11.08,11.09,67200.0,8.3937,8.4013,8.3862,8.3937,67200.0
2009-12-11 13:00:00,11.09,11.11,11.09,11.11,174400.0,8.3937,8.4089,8.3937,8.4089,174400.0
2009-12-11 13:05:00,11.11,11.13,11.11,11.13,208800.0,8.4089,8.424,8.4089,8.424,208800.0
2009-12-11 13:10:00,11.13,11.13,11.12,11.13,192000.0,8.424,8.424,8.4164,8.424,192000.0
2009-12-11 13:15:00,11.13,11.13,11.13,11.13,69200.0,8.424,8.424,8.424,8.424,69200.0
2009-12-11 13:20:00,11.13,11.13,11.13,11.13,99800.0,8.424,8.424,8.424,8.424,99800.0
2009-12-11 13:25:00,11.13,11.13,11.13,11.13,106600.0,8.424,8.424,8.424,8.424,106600.0
2009-12-11 13:30:00,11.13,11.15,11.13,11.15,147600.0,8.424,8.4391,8.424,8.4391,147600.0
2009-12-11 13:35:00,11.15,11.17,11.15,11.17,89600.0,8.4391,8.4543,8.4391,8.4543,89600.0
2009-12-11 13:40:00,11.17,11.18,11.15,11.15,367400.0,8.4543,8.4619,8.4391,8.4391,367400.0
2009-12-11 13:45:00,11.15,11.15,11.13,11.15,177000.0,8.4391,8.4391,8.424,8.4391,177000.0
2009-12-11 13:50:00,11.15,11.17,11.14,11.17,217200.0,8.4391,8.4543,8.4316,8.4543,217200.0
2009-12-11 13:55:00,11.17,11.2,11.17,11.19,369200.0,8.4543,8.477,8.4543,8.4694,369200.0
2009-12-11 14:00:00,11.19,11.19,11.15,11.17,633600.0,8.4694,8.4694,8.4391,8.4543,633600.0
2009-12-11 14:05:00,11.17,11.2,11.17,11.19,165000.0,8.4543,8.477,8.4543,8.4694,165000.0
2009-12-11 14:10:00,11.19,11.2,11.18,11.18,332600.0,8.4694,8.477,8.4619,8.4619,332600.0
2009-12-11 14:15:00,11.18,11.19,11.18,11.18,83400.0,8.4619,8.4694,8.4619,8.4619,83400.0
2009-12-11 14:20:00,11.18,11.19,11.17,11.18,154200.0,8.4619,8.4694,8.4543,8.4619,154200.0
2009-12-11 14:25:00,11.18,11.19,11.18,11.19,167200.0,8.4619,8.4694,8.4619,8.4694,167200.0
2009-12-11 14:30:00,11.19,11.2,11.18,11.18,300200.0,8.4694,8.477,8.4619,8.4619,300200.0
2009-12-11 14:35:00,11.18,11.18,11.16,11.18,143400.0,8.4619,8.4619,8.4467,8.4619,143400.0
2009-12-11 14:40:00,11.18,11.19,11.17,11.19,150600.0,8.4619,8.4694,8.4543,8.4694,150600.0
2009-12-11 14:45:00,11.19,11.2,11.18,11.19,73400.0,8.4694,8.477,8.4619,8.4694,73400.0
2009-12-11 14:50:00,11.19,11.2,11.19,11.19,108600.0,8.4694,8.477,8.4694,8.4694,108600.0
2009-12-11 14:55:00,11.19,11.2,11.19,11.19,83200.0,8.4694,8.477,8.4694,8.4694,83200.0
2009-12-11 15:00:00,11.19,11.2,11.18,11.18,195600.0,8.4694,8.477,8.4619,8.4619,195600.0
2009-12-11 15:05:00,11.19,11.19,11.18,11.19,116800.0,8.4694,8.4694,8.4619,8.4694,116800.0
2009-12-11 15:10:00,11.19,11.21,11.19,11.21,262600.0,8.4694,8.4846,8.4694,8.4846,262600.0
2009-12-11 15:15:00,11.21,11.21,11.19,11.2,165200.0,8.4846,8.4846,8.4694,8.477,165200.0
2009-12-11 15:20:00,11.2,11.22,11.2,11.22,180600.0,8.477,8.4921,8.477,8.4921,180600.0
2009-12-11 15:25:00,11.22,11.24,11.22,11.23,300400.0,8.4921,8.5073,8.4921,8.4997,300400.0
2009-12-11 15:30:00,11.23,11.23,11.21,11.22,262000.0,8.4997,8.4997,8.4846,8.4921,262000.0
2009-12-11 15:35:00,11.22,11.22,11.2,11.2,329600.0,8.4921,8.4921,8.477,8.477,329600.0
2009-12-11 15:40:00,11.2,11.2,11.19,11.19,185000.0,8.477,8.477,8.4694,8.4694,185000.0
2009-12-11 15:45:00,11.19,11.2,11.17,11.17,378800.0,8.4694,8.477,8.4543,8.4543,378800.0
2009-12-11 15:50:00,11.18,11.2,11.18,11.19,348400.0,8.4619,8.477,8.4619,8.4694,348400.0
2009-12-11 15:55:00,11.19,11.2,11.19,11.2,1216000.0,8.4694,8.477,8.4694,8.477,1216000.0
2009-12-14 09:30:00,11.25,11.28,11.24,11.27,471800.0,8.5148,8.5375,8.5073,8.53,471800.0
2009-12-14 09:35:00,11.27,11.3,11.27,11.3,603200.0,8.53,8.5527,8.53,8.5527,603200.0
2009-12-14 09:40:00,11.3,11.31,11.28,11.29,442800.0,8.5527,8.5602,8.5375,8.5451,442800.0
2009-12-14 09:45:00,11.29,11.3,11.28,11.28,248400.0,8.5451,8.5527,8.5375,8.5375,248400.0
2009-12-14 09:50:00,11.28,11.32,11.28,11.3,242400.0,8.5375,8.5678,8.5375,8.5527,242400.0
2009-12-14 09:55:00,11.31,11.32,11.3,11.32,354600.0,8.5602,8.5678,8.5527,8.5678,354600.0
2009-12-14 10:00:00,11.32,11.33,11.3,11.3,289200.0,8.5678,8.5754,8.5527,8.5527,289200.0
2009-12-14 10:05:00,11.31,11.31,11.24,11.26,514800.0,8.5602,8.5602,8.5073,8.5224,514800.0
2009-12-14 10:10:00,11.26,11.27,11.25,11.26,178600.0,8.5224,8.53,8.5148,8.5224,178600.0
2009-12-14 10:15:00,11.26,11.26,11.21,11.21,379000.0,8.5224,8.5224,8.4846,8.4846,379000.0
2009-12-14 10:20:00,11.21,11.21,11.2,11.2,463000.0,8.4846,8.4846,8.477,8.477,463000.0
2009-12-14 10:25:00,11.21,11.24,11.2,11.21,386000.0,8.4846,8.5073,8.477,8.4846,386000.0
2009-12-14 10:30:00,11.21,11.24,11.19,11.24,475600.0,8.4846,8.5073,8.4694,8.5073,475600.0
2009-12-14 10:35:00,11.24,11.26,11.24,11.24,258400.0,8.5073,8.5224,8.5073,8.5073,258400.0
2009-12-14 10:40:00,11.24,11.24,11.21,11.22,130200.0,8.5073,8.5073,8.4846,8.4921,130200.0
2009-12-14 10:45:00,11.21,11.22,11.19,11.19,155600.0,8.4846,8.4921,8.4694,8.4694,155600.0
2009-12-14 10:50:00,11.19,11.21,11.19,11.21,170400.0,8.4694,8.4846,8.4694,8.4846,170400.0
2009-12-14 10:55:00,11.21,11.21,11.17,11.2,137600.0,8.4846,8.4846,8.4543,8.477,137600.0
2009-12-14 11:00:00,11.2,11.21,11.18,11.19,131800.0,8.477,8.4846,8.4619,8.4694,131800.0
2009-12-14 11:05:00,11.18,11.2,11.18,11.2,37600.0,8.4619,8.477,8.4619,8.477,37600.0
2009-12-14 11:10:00,11.19,11.2,11.19,11.19,85800.0,8.4694,8.477,8.4694,8.4694,85800.0
2009-12-14 11:15:00,11.2,11.21,11.19,11.2,207800.0,8.477,8.4846,8.4694,8.477,207800.0
2009-12-14 11:20:00,11.2,11.21,11.2,11.21,178000.0,8.477,8.4846,8.477,8.4846,178000.0
2009-12-14 11:25:00,11.21,11.22,11.2,11.21,468800.0,8.4846,8.4921,8.477,8.4846,468800.0
2009-12-14 11:30:00,11.21,11.21,11.2,11.21,79600.0,8.4846,8.4846,8.477,8.4846,79600.0
2009-12-14 11:35:00,11.21,11.24,11.21,11.22,166000.0,8.4846,8.5073,8.4846,8.4921,166000.0
2009-12-14 11:40:00,11.22,11.22,11.21,11.22,496000.0,8.4921,8.4921,8.4846,8.4921,496000.0
2009-12-14 11:45:00,11.22,11.22,11.21,11.21,306400.0,8.4921,8.4921,8.4846,8.4846,306400.0
2009-12-14 11:50:00,11.21,11.22,11.21,11.22,82600.0,8.4846,8.4921,8.4846,8.4921,82600.0
2009-12-14 11:55:00,11.22,11.22,11.2,11.21,95000.0,8.4921,8.4921,8.477,8.4846,95000.0
2009-12-14 12:00:00,11.21,11.21,11.2,11.21,115200.0,8.4846,8.4846,8.477,8.4846,115200.0
2009-12-14 12:05:00,11.21,11.21,11.2,11.21,173600.0,8.4846,8.4846,8.477,8.4846,173600.0
2009-12-14 12:10:00,11.21,11.26,11.2,11.26,376000.0,8.4846,8.5224,8.477,8.5224,376000.0
2009-12-14 12:15:00,11.26,11.28,11.26,11.28,59200.0,8.5224,8.5375,8.5224,8.5375,59200.0
2009-12-14 12:20:00,11.28,11.3,11.28,11.3,235600.0,8.5375,8.5527,8.5375,8.5527,235600.0
2009-12-14 12:25:00,11.3,11.31,11.3,11.3,144400.0,8.5527,8.5602,8.5527,8.5527,144400.0
2009-12-14 12:30:00,11.3,11.31,11.27,11.27,245000.0,8.5527,8.5602,8.53,8.53,245000.0
2009-12-14 12:35:00,11.28,11.28,11.27,11.27,45000.0,8.5375,8.5375,8.53,8.53,45000.0
2009-12-14 12:40:00,11.27,11.28,11.26,11.26,107800.0,8.53,8.5375,8.5224,8.5224,107800.0
2009-12-14 12:45:00,11.27,11.28,11.26,11.27,60600.0,8.53,8.5375,8.5224,8.53,60600.0
2009-12-14 12:50:00,11.27,11.28,11.26,11.28,146600.0,8.53,8.5375,8.5224,8.5375,146600.0
2009-12-14 12:55:00,11.27,11.28,11.27,11.28,44400.0,8.53,8.5375,8.53,8.5375,44400.0
2009-12-14 13:00:00,11.28,11.31,11.28,11.31,144000.0,8.5375,8.5602,8.5375,8.5602,144000.0
2009-12-14 13:05:00,11.31,11.31,11.31,11.31,126400.0,8.5602,8.5602,8.5602,8.5602,126400.0
2009-12-14 13:10:00,11.31,11.31,11.3,11.31,179200.0,8.5602,8.5602,8.5527,8.5602,179200.0
2009-12-14 13:15:00,11.31,11.32,11.31,11.32,94800.0,8.5602,8.5678,8.5602,8.5678,94800.0
2009-12-14 13:20:00,11.31,11.32,11.31,11.31,54800.0,8.5602,8.5678,8.5602,8.5602,54800.0
2009-12-14 13:25:00,11.32,11.34,11.31,11.33,111400.0,8.5678,8.583,8.5602,8.5754,111400.0
2009-12-14 13:30:00,11.33,11.34,11.33,11.34,111800.0,8.5754,8.583,8.5754,8.583,111800.0
2009-12-14 13:35:00,11.34,11.34,11.32,11.33,127200.0,8.583,8.583,8.5678,8.5754,127200.0
2009-12-14 13:40:00,11.33,11.33,11.31,11.32,113200.0,8.5754,8.5754,8.5602,8.5678,113200.0
2009-12-14 13:45:00,11.32,11.34,11.31,11.33,188200.0,8.5678,8.583,8.5602,8.5754,188200.0
2009-12-14 13:50:00,11.33,11.33,11.32,11.32,92000.0,8.5754,8.5754,8.5678,8.5678,92000.0
2009-12-14 13:55:00,11.33,11.34,11.32,11.33,100400.0,8.5754,8.583,8.5678,8.5754,100400.0
2009-12-14 14:00:00,11.33,11.34,11.32,11.33,116000.0,8.5754,8.583,8.5678,8.5754,116000.0
2009-12-14 14:05:00,11.33,11.34,11.33,11.34,68000.0,8.5754,8.583,8.5754,8.583,68000.0
2009-12-14 14:10:00,11.34,11.36,11.33,11.35,140600.0,8.583,8.5981,8.5754,8.5905,140600.0
2009-12-14 14:15:00,11.35,11.35,11.34,11.35,34600.0,8.5905,8.5905,8.583,8.5905,34600.0
2009-12-14 14:20:00,11.34,11.37,11.34,11.36,155000.0,8.583,8.6057,8.583,8.5981,155000.0
2009-12-14 14:25:00,11.36,11.36,11.35,11.35,106000.0,8.5981,8.5981,8.5905,8.5905,106000.0
2009-12-14 14:30:00,11.35,11.37,11.35,11.36,134600.0,8.5905,8.6057,8.5905,8.5981,134600.0
2009-12-14 14:35:00,11.36,11.38,11.36,11.37,118200.0,8.5981,8.6132,8.5981,8.6057,118200.0
2009-12-14 14:40:00,11.37,11.38,11.37,11.38,172200.0,8.6057,8.6132,8.6057,8.6132,172200.0
2009-12-14 14:45:00,11.37,11.38,11.37,11.38,89800.0,8.6057,8.6132,8.6057,8.6132,89800.0
2009-12-14 14:50:00,11.38,11.38,11.38,11.38,163400.0,8.6132,8.6132,8.6132,8.6132,163400.0
2009-12-14 14:55:00,11.38,11.38,11.38,11.38,149600.0,8.6132,8.6132,8.6132,8.6132,149600.0
2009-12-14 15:00:00,11.38,11.38,11.38,11.38,267800.0,8.6132,8.6132,8.6132,8.6132,267800.0
2009-12-14 15:05:00,11.38,11.4,11.38,11.4,263600.0,8.6132,8.6284,8.6132,8.6284,263600.0
2009-12-14 15:10:00,11.39,11.41,11.39,11.4,259000.0,8.6208,8.6359,8.6208,8.6284,259000.0
2009-12-14 15:15:00,11.4,11.41,11.4,11.4,336200.0,8.6284,8.6359,8.6284,8.6284,336200.0
2009-12-14 15:20:00,11.4,11.4,11.39,11.39,121600.0,8.6284,8.6284,8.6208,8.6208,121600.0
2009-12-14 15:25:00,11.4,11.42,11.39,11.42,243000.0,8.6284,8.6435,8.6208,8.6435,243000.0
2009-12-14 15:30:00,11.42,11.45,11.42,11.44,486600.0,8.6435,8.6662,8.6435,8.6586,486600.0
2009-12-14 15:35:00,11.44,11.44,11.42,11.42,249800.0,8.6586,8.6586,8.6435,8.6435,249800.0
2009-12-14 15:40:00,11.42,11.43,11.41,11.42,178200.0,8.6435,8.6511,8.6359,8.6435,178200.0
2009-12-14 15:45:00,11.41,11.43,11.41,11.43,307200.0,8.6359,8.6511,8.6359,8.6511,307200.0
2009-12-14 15:50:00,11.42,11.44,11.42,11.42,445000.0,8.6435,8.6586,8.6435,8.6435,445000.0
2009-12-14 15:55:00,11.42,11.42,11.42,11.42,688000.0,8.6435,8.6435,8.6435,8.6435,688000.0
2009-12-15 09:30:00,11.34,11.44,11.34,11.42,461600.0,8.583,8.6586,8.583,8.6435,461600.0
2009-12-15 09:35:00,11.42,11.45,11.42,11.42,374200.0,8.6435,8.6662,8.6435,8.6435,374200.0
2009-12-15 09:40:00,11.42,11.43,11.36,11.38,585200.0,8.6435,8.6511,8.5981,8.6132,585200.0
2009-12-15 09:45:00,11.38,11.43,11.38,11.41,415000.0,8.6132,8.6511,8.6132,8.6359,415000.0
2009-12-15 09:50:00,11.41,11.42,11.37,11.38,129000.0,8.6359,8.6435,8.6057,8.6132,129000.0
2009-12-15 09:55:00,11.38,11.39,11.37,11.37,164800.0,8.6132,8.6208,8.6057,8.6057,164800.0
2009-12-15 10:00:00,11.37,11.38,11.35,11.38,222200.0,8.6057,8.6132,8.5905,8.6132,222200.0
2009-12-15 10:05:00,11.38,11.38,11.36,11.36,107400.0,8.6132,8.6132,8.5981,8.5981,107400.0
2009-12-15 10:10:00,11.36,11.4,11.36,11.4,139400.0,8.5981,8.6284,8.5981,8.6284,139400.0
2009-12-15 10:15:00,11.4,11.44,11.39,11.44,177400.0,8.6284,8.6586,8.6208,8.6586,177400.0
2009-12-15 10:20:00,11.44,11.45,11.42,11.43,172200.0,8.6586,8.6662,8.6435,8.6511,172200.0
2009-12-15 10:25:00,11.42,11.43,11.4,11.4,629200.0,8.6435,8.6511,8.6284,8.6284,629200.0
2009-12-15 10:30:00,11.4,11.4,11.38,11.38,90600.0,8.6284,8.6284,8.6132,8.6132,90600.0
2009-12-15 10:35:00,11.38,11.39,11.37,11.39,242000.0,8.6132,8.6208,8.6057,8.6208,242000.0
2009-12-15 10:40:00,11.39,11.41,11.38,11.41,115200.0,8.6208,8.6359,8.6132,8.6359,115200.0
2009-12-15 10:45:00,11.4,11.43,11.4,11.42,242000.0,8.6284,8.6511,8.6284,8.6435,242000.0
2009-12-15 10:50:00,11.42,11.43,11.41,11.42,249600.0,8.6435,8.6511,8.6359,8.6435,249600.0
2009-12-15 10:55:00,11.42,11.44,11.42,11.43,178000.0,8.6435,8.6586,8.6435,8.6511,178000.0
2009-12-15 11:00:00,11.43,11.44,11.42,11.42,256000.0,8.6511,8.6586,8.6435,8.6435,256000.0
2009-12-15 11:05:00,11.42,11.43,11.41,11.42,111200.0,8.6435,8.6511,8.6359,8.6435,111200.0
2009-12-15 11:10:00,11.43,11.43,11.42,11.43,253000.0,8.6511,8.6511,8.6435,8.6511,253000.0
2009-12-15 11:15:00,11.42,11.45,11.42,11.45,174800.0,8.6435,8.6662,8.6435,8.6662,174800.0
2009-12-15 11:20:00,11.45,11.45,11.44,11.44,54200.0,8.6662,8.6662,8.6586,8.6586,54200.0
2009-12-15 11:25:00,11.44,11.44,11.43,11.43,62800.0,8.6586,8.6586,8.6511,8.6511,62800.0
2009-12-15 11:30:00,11.44,11.45,11.43,11.44,209600.0,8.6586,8.6662,8.6511,8.6586,209600.0
2009-12-15 11:35:00,11.45,11.45,11.44,11.44,130000.0,8.6662,8.6662,8.6586,8.6586,130000.0
2009-12-15 11:40:00,11.44,11.45,11.44,11.44,86400.0,8.6586,8.6662,8.6586,8.6586,86400.0
2009-12-15 11:45:00,11.44,11.45,11.43,11.44,50000.0,8.6586,8.6662,8.6511,8.6586,50000.0
2009-12-15 11:50:00,11.43,11.44,11.43,11.43,58400.0,8.6511,8.6586,8.6511,8.6511,58400.0
2009-12-15 11:55:00,11.43,11.43,11.42,11.42,108200.0,8.6511,8.6511,8.6435,8.6435,108200.0
2009-12-15 12:00:00,11.42,11.42,11.42,11.42,58200.0,8.6435,8.6435,8.6435,8.6435,58200.0
2009-12-15 12:05:00,11.42,11.42,11.42,11.42,22200.0,8.6435,8.6435,8.6435,8.6435,22200.0
2009-12-15 12:10:00,11.42,11.43,11.42,11.43,109400.0,8.6435,8.6511,8.6435,8.6511,109400.0
2009-12-15 12:15:00,11.44,11.44,11.42,11.42,77400.0,8.6586,8.6586,8.6435,8.6435,77400.0
2009-12-15 12:20:00,11.42,11.43,11.42,11.43,52800.0,8.6435,8.6511,8.6435,8.6511,52800.0
2009-12-15 12:25:00,11.43,11.43,11.38,11.4,268600.0,8.6511,8.6511,8.6132,8.6284,268600.0
2009-12-15 12:30:00,11.39,11.4,11.38,11.38,129000.0,8.6208,8.6284,8.6132,8.6132,129000.0
2009-12-15 12:35:00,11.38,11.38,11.37,11.37,117600.0,8.6132,8.6132,8.6057,8.6057,117600.0
2009-12-15 12:40:00,11.37,11.37,11.36,11.37,129000.0,8.6057,8.6057,8.5981,8.6057,129000.0
2009-12-15 12:45:00,11.36,11.37,11.36,11.37,92600.0,8.5981,8.6057,8.5981,8.6057,92600.0
2009-12-15 12:50:00,11.37,11.38,11.37,11.38,59600.0,8.6057,8.6132,8.6057,8.6132,59600.0
2009-12-15 12:55:00,11.38,11.4,11.38,11.4,101000.0,8.6132,8.6284,8.6132,8.6284,101000.0
2009-12-15 13:00:00,11.39,11.4,11.38,11.4,106200.0,8.6208,8.6284,8.6132,8.6284,106200.0
2009-12-15 13:05:00,11.4,11.41,11.39,11.41,41000.0,8.6284,8.6359,8.6208,8.6359,41000.0
2009-12-15 13:10:00,11.41,11.42,11.4,11.42,71000.0,8.6359,8.6435,8.6284,8.6435,71000.0
2009-12-15 13:15:00,11.42,11.43,11.42,11.43,66800.0,8.6435,8.6511,8.6435,8.6511,66800.0
2009-12-15 13:20:00,11.43,11.43,11.38,11.38,195400.0,8.6511,8.6511,8.6132,8.6132,195400.0
2009-12-15 13:25:00,11.38,11.38,11.38,11.38,46000.0,8.6132,8.6132,8.6132,8.6132,46000.0
2009-12-15 13:30:00,11.38,11.4,11.38,11.4,122400.0,8.6132,8.6284,8.6132,8.6284,122400.0
2009-12-15 13:35:00,11.4,11.4,11.38,11.38,91400.0,8.6284,8.6284,8.6132,8.6132,91400.0
2009-12-15 13:40:00,11.38,11.41,11.38,11.41,121800.0,8.6132,8.6359,8.6132,8.6359,121800.0
2009-12-15 13:45:00,11.41,11.42,11.4,11.42,57200.0,8.6359,8.6435,8.6284,8.6435,57200.0
2009-12-15 13:50:00,11.42,11.42,11.42,11.42,48000.0,8.6435,8.6435,8.6435,8.6435,48000.0
2009-12-15 13:55:00,11.42,11.44,11.42,11.43,173400.0,8.6435,8.6586,8.6435,8.6511,173400.0
2009-12-15 14:00:00,11.43,11.44,11.41,11.43,240400.0,8.6511,8.6586,8.6359,8.6511,240400.0
2009-12-15 14:05:00,11.43,11.43,11.42,11.42,117600.0,8.6511,8.6511,8.6435,8.6435,117600.0
2009-12-15 14:10:00,11.43,11.44,11.42,11.44,67400.0,8.6511,8.6586,8.6435,8.6586,67400.0
2009-12-15 14:15:00,11.44,11.44,11.43,11.43,181200.0,8.6586,8.6586,8.6511,8.6511,181200.0
2009-12-15 14:20:00,11.43,11.44,11.43,11.43,108000.0,8.6511,8.6586,8.6511,8.6511,108000.0
2009-12-15 14:25:00,11.43,11.44,11.43,11.43,238000.0,8.6511,8.6586,8.6511,8.6511,238000.0
2009-12-15 14:30:00,11.43,11.44,11.43,11.44,45200.0,8.6511,8.6586,8.6511,8.6586,45200.0
2009-12-15 14:35:00,11.43,11.45,11.43,11.44,113200.0,8.6511,8.6662,8.6511,8.6586,113200.0
2009-12-15 14:40:00,11.44,11.45,11.43,11.43,260200.0,8.6586,8.6662,8.6511,8.6511,260200.0
2009-12-15 14:45:00,11.43,11.43,11.43,11.43,50400.0,8.6511,8.6511,8.6511,8.6511,50400.0
2009-12-15 14:50:00,11.43,11.43,11.4,11.4,124800.0,8.6511,8.6511,8.6284,8.6284,124800.0
2009-12-15 14:55:00,11.4,11.41,11.4,11.41,66600.0,8.6284,8.6359,8.6284,8.6359,66600.0
2009-12-15 15:00:00,11.4,11.41,11.39,11.4,195200.0,8.6284,8.6359,8.6208,8.6284,195200.0
2009-12-15 15:05:00,11.4,11.4,11.4,11.4,67400.0,8.6284,8.6284,8.6284,8.6284,67400.0
2009-12-15 15:10:00,11.4,11.4,11.38,11.38,137800.0,8.6284,8.6284,8.6132,8.6132,137800.0
2009-12-15 15:15:00,11.38,11.38,11.38,11.38,183600.0,8.6132,8.6132,8.6132,8.6132,183600.0
2009-12-15 15:20:00,11.38,11.38,11.36,11.37,248600.0,8.6132,8.6132,8.5981,8.6057,248600.0
2009-12-15 15:25:00,11.36,11.38,11.36,11.38,279400.0,8.5981,8.6132,8.5981,8.6132,279400.0
2009-12-15 15:30:00,11.38,11.38,11.37,11.38,180600.0,8.6132,8.6132,8.6057,8.6132,180600.0
2009-12-15 15:35:00,11.37,11.38,11.36,11.37,327000.0,8.6057,8.6132,8.5981,8.6057,327000.0
2009-12-15 15:40:00,11.37,11.37,11.34,11.34,199000.0,8.6057,8.6057,8.583,8.583,199000.0
2009-12-15 15:45:00,11.35,11.36,11.34,11.35,312200.0,8.5905,8.5981,8.583,8.5905,312200.0
2009-12-15 15:50:00,11.35,11.35,11.35,11.35,178600.0,8.5905,8.5905,8.5905,8.5905,178600.0
2009-12-15 15:55:00,11.35,11.37,11.35,11.37,614200.0,8.5905,8.6057,8.5905,8.6057,614200.0
2009-12-16 09:30:00,11.35,11.43,11.34,11.43,289400.0,8.5905,8.6511,8.583,8.6511,289400.0
2009-12-16 09:35:00,11.43,11.45,11.42,11.42,138400.0,8.6511,8.6662,8.6435,8.6435,138400.0
2009-12-16 09:40:00,11.42,11.44,11.41,11.42,87200.0,8.6435,8.6586,8.6359,8.6435,87200.0
2009-12-16 09:45:00,11.42,11.43,11.4,11.43,219200.0,8.6435,8.6511,8.6284,8.6511,219200.0
2009-12-16 09:50:00,11.43,11.45,11.43,11.44,203800.0,8.6511,8.6662,8.6511,8.6586,203800.0
2009-12-16 09:55:00,11.44,11.44,11.4,11.42,235800.0,8.6586,8.6586,8.6284,8.6435,235800.0
2009-12-16 10:00:00,11.42,11.45,11.41,11.45,142800.0,8.6435,8.6662,8.6359,8.6662,142800.0
2009-12-16 10:05:00,11.45,11.47,11.42,11.43,517000.0,8.6662,8.6813,8.6435,8.6511,517000.0
2009-12-16 10:10:00,11.43,11.43,11.38,11.4,709200.0,8.6511,8.6511,8.6132,8.6284,709200.0
2009-12-16 10:15:00,11.4,11.4,11.37,11.38,465200.0,8.6284,8.6284,8.6057,8.6132,465200.0
2009-12-16 10:20:00,11.38,11.38,11.36,11.37,236800.0,8.6132,8.6132,8.5981,8.6057,236800.0
2009-12-16 10:25:00,11.36,11.37,11.36,11.36,48800.0,8.5981,8.6057,8.5981,8.5981,48800.0
2009-12-16 10:30:00,11.37,11.39,11.36,11.39,191400.0,8.6057,8.6208,8.5981,8.6208,191400.0
2009-12-16 10:35:00,11.39,11.4,11.39,11.4,63600.0,8.6208,8.6284,8.6208,8.6284,63600.0
2009-12-16 10:40:00,11.4,11.41,11.4,11.4,102600.0,8.6284,8.6359,8.6284,8.6284,102600.0
2009-12-16 10:45:00,11.4,11.4,11.4,11.4,51000.0,8.6284,8.6284,8.6284,8.6284,51000.0
2009-12-16 10:50:00,11.4,11.4,11.39,11.39,88600.0,8.6284,8.6284,8.6208,8.6208,88600.0
2009-12-16 10:55:00,11.39,11.39,11.38,11.38,147600.0,8.6208,8.6208,8.6132,8.6132,147600.0
2009-12-16 11:00:00,11.38,11.39,11.37,11.38,172600.0,8.6132,8.6208,8.6057,8.6132,172600.0
2009-12-16 11:05:00,11.38,11.38,11.37,11.38,70000.0,8.6132,8.6132,8.6057,8.6132,70000.0
2009-12-16 11:10:00,11.38,11.38,11.36,11.37,199400.0,8.6132,8.6132,8.5981,8.6057,199400.0
2009-12-16 11:15:00,11.37,11.37,11.36,11.37,49400.0,8.6057,8.6057,8.5981,8.6057,49400.0
2009-12-16 11:20:00,11.37,11.37,11.34,11.35,239200.0,8.6057,8.6057,8.583,8.5905,239200.0
2009-12-16 11:25:00,11.34,11.35,11.33,11.33,250000.0,8.583,8.5905,8.5754,8.5754,250000.0
2009-12-16 11:30:00,11.33,11.34,11.33,11.34,64200.0,8.5754,8.583,8.5754,8.583,64200.0
2009-12-16 11:35:00,11.34,11.34,11.31,11.32,151400.0,8.583,8.583,8.5602,8.5678,151400.0
2009-12-16 11:40:00,11.31,11.32,11.31,11.31,83600.0,8.5602,8.5678,8.5602,8.5602,83600.0
2009-12-16 11:45:00,11.31,11.31,11.29,11.29,203200.0,8.5602,8.5602,8.5451,8.5451,203200.0
2009-12-16 11:50:00,11.3,11.3,11.27,11.27,219200.0,8.5527,8.5527,8.53,8.53,219200.0
2009-12-16 11:55:00,11.27,11.29,11.27,11.29,249200.0,8.53,8.5451,8.53,8.5451,249200.0
2009-12-16 12:00:00,11.29,11.29,11.29,11.29,186000.0,8.5451,8.5451,8.5451,8.5451,186000.0
2009-12-16 12:05:00,11.29,11.29,11.28,11.28,96800.0,8.5451,8.5451,8.5375,8.5375,96800.0
2009-12-16 12:10:00,11.28,11.29,11.28,11.28,84800.0,8.5375,8.5451,8.5375,8.5375,84800.0
2009-12-16 12:15:00,11.29,11.29,11.28,11.28,98600.0,8.5451,8.5451,8.5375,8.5375,98600.0
2009-12-16 12:20:00,11.28,11.3,11.28,11.29,149400.0,8.5375,8.5527,8.5375,8.5451,149400.0
2009-12-16 12:25:00,11.29,11.3,11.28,11.29,112200.0,8.5451,8.5527,8.5375,8.5451,112200.0
2009-12-16 12:30:00,11.29,11.29,11.28,11.29,56200.0,8.5451,8.5451,8.5375,8.5451,56200.0
2009-12-16 12:35:00,11.29,11.29,11.28,11.28,68200.0,8.5451,8.5451,8.5375,8.5375,68200.0
2009-12-16 12:40:00,11.29,11.29,11.28,11.29,92200.0,8.5451,8.5451,8.5375,8.5451,92200.0
2009-12-16 12:45:00,11.29,11.29,11.28,11.28,66600.0,8.5451,8.5451,8.5375,8.5375,66600.0
2009-12-16 12:50:00,11.28,11.29,11.27,11.27,68000.0,8.5375,8.5451,8.53,8.53,68000.0
2009-12-16 12:55:00,11.27,11.27,11.26,11.26,43400.0,8.53,8.53,8.5224,8.5224,43400.0
2009-12-16 13:00:00,11.26,11.26,11.26,11.26,43400.0,8.5224,8.5224,8.5224,8.5224,43400.0
2009-12-16 13:05:00,11.26,11.26,11.25,11.26,167400.0,8.5224,8.5224,8.5148,8.5224,167400.0
2009-12-16 13:10:00,11.26,11.27,11.26,11.26,68400.0,8.5224,8.53,8.5224,8.5224,68400.0
2009-12-16 13:15:00,11.27,11.27,11.26,11.26,21800.0,8.53,8.53,8.5224,8.5224,21800.0
2009-12-16 13:20:00,11.26,11.27,11.26,11.27,202000.0,8.5224,8.53,8.5224,8.53,202000.0
2009-12-16 13:25:00,11.26,11.27,11.25,11.25,167600.0,8.5224,8.53,8.5148,8.5148,167600.0
2009-12-16 13:30:00,11.26,11.27,11.25,11.26,169600.0,8.5224,8.53,8.5148,8.5224,169600.0
2009-12-16 13:35:00,11.27,11.28,11.26,11.28,147200.0,8.53,8.5375,8.5224,8.5375,147200.0
2009-12-16 13:40:00,11.28,11.28,11.27,11.27,136800.0,8.5375,8.5375,8.53,8.53,136800.0
2009-12-16 13:45:00,11.28,11.28,11.26,11.27,197800.0,8.5375,8.5375,8.5224,8.53,197800.0
2009-12-16 13:50:00,11.27,11.27,11.27,11.27,59000.0,8.53,8.53,8.53,8.53,59000.0
2009-12-16 13:55:00,11.27,11.27,11.25,11.26,158600.0,8.53,8.53,8.5148,8.5224,158600.0
2009-12-16 14:00:00,11.26,11.27,11.25,11.26,117600.0,8.5224,8.53,8.5148,8.5224,117600.0
2009-12-16 14:05:00,11.27,11.27,11.24,11.24,143400.0,8.53,8.53,8.5073,8.5073,143400.0
2009-12-16 14:10:00,11.24,11.24,11.24,11.24,79200.0,8.5073,8.5073,8.5073,8.5073,79200.0
2009-12-16 14:15:00,11.24,11.35,11.23,11.27,363800.0,8.5073,8.5905,8.4997,8.53,363800.0
2009-12-16 14:20:00,11.27,11.27,11.22,11.22,162200.0,8.53,8.53,8.4921,8.4921,162200.0
2009-12-16 14:25:00,11.23,11.24,11.22,11.24,201800.0,8.4997,8.5073,8.4921,8.5073,201800.0
2009-12-16 14:30:00,11.24,11.24,11.21,11.22,124600.0,8.5073,8.5073,8.4846,8.4921,124600.0
2009-12-16 14:35:00,11.22,11.26,11.21,11.26,290000.0,8.4921,8.5224,8.4846,8.5224,290000.0
2009-12-16 14:40:00,11.25,11.27,11.24,11.26,152000.0,8.5148,8.53,8.5073,8.5224,152000.0
2009-12-16 14:45:00,11.26,11.27,11.24,11.24,105400.0,8.5224,8.53,8.5073,8.5073,105400.0
2009-12-16 14:50:00,11.24,11.24,11.23,11.23,69000.0,8.5073,8.5073,8.4997,8.4997,69000.0
2009-12-16 14:55:00,11.24,11.24,11.21,11.22,153000.0,8.5073,8.5073,8.4846,8.4921,153000.0
2009-12-16 15:00:00,11.22,11.24,11.22,11.22,113800.0,8.4921,8.5073,8.4921,8.4921,113800.0
2009-12-16 15:05:00,11.23,11.24,11.22,11.24,86600.0,8.4997,8.5073,8.4921,8.5073,86600.0
2009-12-16 15:10:00,11.24,11.24,11.24,11.24,49200.0,8.5073,8.5073,8.5073,8.5073,49200.0
2009-12-16 15:15:00,11.24,11.26,11.22,11.26,154000.0,8.5073,8.5224,8.4921,8.5224,154000.0
2009-12-16 15:20:00,11.26,11.27,11.24,11.24,178400.0,8.5224,8.53,8.5073,8.5073,178400.0
2009-12-16 15:25:00,11.24,11.24,11.21,11.21,170200.0,8.5073,8.5073,8.4846,8.4846,170200.0
2009-12-16 15:30:00,11.21,11.22,11.21,11.22,75200.0,8.4846,8.4921,8.4846,8.4921,75200.0
2009-12-16 15:35:00,11.22,11.24,11.22,11.24,102800.0,8.4921,8.5073,8.4921,8.5073,102800.0
2009-12-16 15:40:00,11.23,11.24,11.22,11.22,92200.0,8.4997,8.5073,8.4921,8.4921,92200.0
2009-12-16 15:45:00,11.22,11.23,11.22,11.23,183000.0,8.4921,8.4997,8.4921,8.4997,183000.0
2009-12-16 15:50:00,11.23,11.24,11.22,11.23,178800.0,8.4997,8.5073,8.4921,8.4997,178800.0
2009-12-16 15:55:00,11.24,11.24,11.22,11.22,518400.0,8.5073,8.5073,8.4921,8.4921,518400.0
2009-12-17 09:30:00,11.15,11.18,11.1,11.16,510400.0,8.4391,8.4619,8.4013,8.4467,510400.0
2009-12-17 09:35:00,11.17,11.24,11.17,11.23,314200.0,8.4543,8.5073,8.4543,8.4997,314200.0
2009-12-17 09:40:00,11.23,11.24,11.21,11.23,136800.0,8.4997,8.5073,8.4846,8.4997,136800.0
2009-12-17 09:45:00,11.22,11.22,11.2,11.2,217400.0,8.4921,8.4921,8.477,8.477,217400.0
2009-12-17 09:50:00,11.2,11.2,11.15,11.16,188800.0,8.477,8.477,8.4391,8.4467,188800.0
2009-12-17 09:55:00,11.15,11.18,11.09,11.09,484200.0,8.4391,8.4619,8.3937,8.3937,484200.0
2009-12-17 10:00:00,11.09,11.13,11.07,11.08,447600.0,8.3937,8.424,8.3786,8.3862,447600.0
2009-12-17 10:05:00,11.08,11.09,11.05,11.09,312400.0,8.3862,8.3937,8.3635,8.3937,312400.0
2009-12-17 10:10:00,11.09,11.1,11.08,11.1,109200.0,8.3937,8.4013,8.3862,8.4013,109200.0
2009-12-17 10:15:00,11.1,11.13,11.1,11.11,218800.0,8.4013,8.424,8.4013,8.4089,218800.0
2009-12-17 10:20:00,11.1,11.13,11.09,11.13,151800.0,8.4013,8.424,8.3937,8.424,151800.0
2009-12-17 10:25:00,11.13,11.13,11.11,11.11,110400.0,8.424,8.424,8.4089,8.4089,110400.0
2009-12-17 10:30:00,11.12,11.13,11.12,11.12,79800.0,8.4164,8.424,8.4164,8.4164,79800.0
2009-12-17 10:35:00,11.12,11.12,11.08,11.09,73800.0,8.4164,8.4164,8.3862,8.3937,73800.0
2009-12-17 10:40:00,11.09,11.09,11.08,11.08,35600.0,8.3937,8.3937,8.3862,8.3862,35600.0
2009-12-17 10:45:00,11.09,11.1,11.08,11.09,183000.0,8.3937,8.4013,8.3862,8.3937,183000.0
2009-12-17 10:50:00,11.09,11.1,11.09,11.1,88000.0,8.3937,8.4013,8.3937,8.4013,88000.0
2009-12-17 10:55:00,11.1,11.15,11.1,11.14,174400.0,8.4013,8.4391,8.4013,8.4316,174400.0
2009-12-17 11:00:00,11.15,11.18,11.14,11.17,217600.0,8.4391,8.4619,8.4316,8.4543,217600.0
2009-12-17 11:05:00,11.17,11.17,11.13,11.14,219400.0,8.4543,8.4543,8.424,8.4316,219400.0
2009-12-17 11:10:00,11.14,11.17,11.14,11.16,103800.0,8.4316,8.4543,8.4316,8.4467,103800.0
2009-12-17 11:15:00,11.16,11.17,11.15,11.16,319200.0,8.4467,8.4543,8.4391,8.4467,319200.0
2009-12-17 11:20:00,11.16,11.16,11.13,11.15,387600.0,8.4467,8.4467,8.424,8.4391,387600.0
2009-12-17 11:25:00,11.14,11.15,11.11,11.11,99000.0,8.4316,8.4391,8.4089,8.4089,99000.0
2009-12-17 11:30:00,11.12,11.12,11.1,11.11,132600.0,8.4164,8.4164,8.4013,8.4089,132600.0
2009-12-17 11:35:00,11.11,11.11,11.11,11.11,43600.0,8.4089,8.4089,8.4089,8.4089,43600.0
2009-12-17 11:40:00,11.11,11.11,11.09,11.1,129400.0,8.4089,8.4089,8.3937,8.4013,129400.0
2009-12-17 11:45:00,11.1,11.1,11.1,11.1,30400.0,8.4013,8.4013,8.4013,8.4013,30400.0
2009-12-17 11:50:00,11.1,11.1,11.09,11.1,120800.0,8.4013,8.4013,8.3937,8.4013,120800.0
2009-12-17 11:55:00,11.1,11.13,11.1,11.12,142800.0,8.4013,8.424,8.4013,8.4164,142800.0
2009-12-17 12:00:00,11.13,11.13,11.09,11.09,105800.0,8.424,8.424,8.3937,8.3937,105800.0
2009-12-17 12:05:00,11.09,11.12,11.09,11.12,141400.0,8.3937,8.4164,8.3937,8.4164,141400.0
2009-12-17 12:10:00,11.12,11.16,11.12,11.15,169200.0,8.4164,8.4467,8.4164,8.4391,169200.0
2009-12-17 12:15:00,11.16,11.17,11.15,11.16,179000.0,8.4467,8.4543,8.4391,8.4467,179000.0
2009-12-17 12:20:00,11.17,11.18,11.16,11.17,248600.0,8.4543,8.4619,8.4467,8.4543,248600.0
2009-12-17 12:25:00,11.17,11.18,11.15,11.17,125000.0,8.4543,8.4619,8.4391,8.4543,125000.0
2009-12-17 12:30:00,11.17,11.18,11.16,11.17,113800.0,8.4543,8.4619,8.4467,8.4543,113800.0
2009-12-17 12:35:00,11.17,11.18,11.15,11.16,114800.0,8.4543,8.4619,8.4391,8.4467,114800.0
2009-12-17 12:40:00,11.17,11.17,11.15,11.15,33400.0,8.4543,8.4543,8.4391,8.4391,33400.0
2009-12-17 12:45:00,11.16,11.16,11.13,11.13,158400.0,8.4467,8.4467,8.424,8.424,158400.0
2009-12-17 12:50:00,11.13,11.14,11.12,11.13,108200.0,8.424,8.4316,8.4164,8.424,108200.0
2009-12-17 12:55:00,11.13,11.13,11.13,11.13,70400.0,8.424,8.424,8.424,8.424,70400.0
2009-12-17 13:00:00,11.13,11.14,11.13,11.13,62600.0,8.424,8.4316,8.424,8.424,62600.0
2009-12-17 13:05:00,11.13,11.13,11.13,11.13,30800.0,8.424,8.424,8.424,8.424,30800.0
2009-12-17 13:10:00,11.13,11.13,11.12,11.12,83600.0,8.424,8.424,8.4164,8.4164,83600.0
2009-12-17 13:15:00,11.12,11.13,11.11,11.11,48200.0,8.4164,8.424,8.4089,8.4089,48200.0
2009-12-17 13:20:00,11.11,11.11,11.1,11.1,145400.0,8.4089,8.4089,8.4013,8.4013,145400.0
2009-12-17 13:25:00,11.1,11.13,11.1,11.12,127800.0,8.4013,8.424,8.4013,8.4164,127800.0
2009-12-17 13:30:00,11.13,11.13,11.12,11.13,75000.0,8.424,8.424,8.4164,8.424,75000.0
2009-12-17 13:35:00,11.13,11.14,11.13,11.14,46800.0,8.424,8.4316,8.424,8.4316,46800.0
2009-12-17 13:40:00,11.14,11.14,11.13,11.13,123000.0,8.4316,8.4316,8.424,8.424,123000.0
2009-12-17 13:45:00,11.13,11.15,11.13,11.15,79600.0,8.424,8.4391,8.424,8.4391,79600.0
2009-12-17 13:50:00,11.15,11.15,11.15,11.15,42600.0,8.4391,8.4391,8.4391,8.4391,42600.0
2009-12-17 13:55:00,11.15,11.15,11.13,11.14,95200.0,8.4391,8.4391,8.424,8.4316,95200.0
2009-12-17 14:00:00,11.14,11.15,11.13,11.13,57400.0,8.4316,8.4391,8.424,8.424,57400.0
2009-12-17 14:05:00,11.13,11.13,11.13,11.13,20000.0,8.424,8.424,8.424,8.424,20000.0
2009-12-17 14:10:00,11.13,11.13,11.13,11.13,70600.0,8.424,8.424,8.424,8.424,70600.0
2009-12-17 14:15:00,11.13,11.13,11.13,11.13,75000.0,8.424,8.424,8.424,8.424,75000.0
2009-12-17 14:20:00,11.13,11.16,11.13,11.15,151200.0,8.424,8.4467,8.424,8.4391,151200.0
2009-12-17 14:25:00,11.15,11.15,11.14,11.14,54200.0,8.4391,8.4391,8.4316,8.4316,54200.0
2009-12-17 14:30:00,11.14,11.15,11.13,11.13,53600.0,8.4316,8.4391,8.424,8.424,53600.0
2009-12-17 14:35:00,11.13,11.15,11.13,11.15,105000.0,8.424,8.4391,8.424,8.4391,105000.0
2009-12-17 14:40:00,11.15,11.15,11.12,11.12,89200.0,8.4391,8.4391,8.4164,8.4164,89200.0
2009-12-17 14:45:00,11.12,11.13,11.11,11.12,87800.0,8.4164,8.424,8.4089,8.4164,87800.0
2009-12-17 14:50:00,11.11,11.12,11.11,11.12,82400.0,8.4089,8.4164,8.4089,8.4164,82400.0
2009-12-17 14:55:00,11.12,11.13,11.12,11.13,80400.0,8.4164,8.424,8.4164,8.424,80400.0
2009-12-17 15:00:00,11.13,11.13,11.13,11.13,81200.0,8.424,8.424,8.424,8.424,81200.0
2009-12-17 15:05:00,11.13,11.15,11.13,11.13,123800.0,8.424,8.4391,8.424,8.424,123800.0
2009-12-17 15:10:00,11.13,11.14,11.12,11.12,221400.0,8.424,8.4316,8.4164,8.4164,221400.0
2009-12-17 15:15:00,11.12,11.13,11.12,11.13,89600.0,8.4164,8.424,8.4164,8.424,89600.0
2009-12-17 15:20:00,11.12,11.14,11.12,11.13,119800.0,8.4164,8.4316,8.4164,8.424,119800.0
2009-12-17 15:25:00,11.13,11.13,11.11,11.12,66200.0,8.424,8.424,8.4089,8.4164,66200.0
2009-12-17 15:30:00,11.11,11.13,11.11,11.13,149800.0,8.4089,8.424,8.4089,8.424,149800.0
2009-12-17 15:35:00,11.13,11.14,11.13,11.13,113400.0,8.424,8.4316,8.424,8.424,113400.0
2009-12-17 15:40:00,11.13,11.16,11.13,11.15,234800.0,8.424,8.4467,8.424,8.4391,234800.0
2009-12-17 15:45:00,11.15,11.15,11.13,11.13,125400.0,8.4391,8.4391,8.424,8.424,125400.0
2009-12-17 15:50:00,11.13,11.15,11.13,11.13,346200.0,8.424,8.4391,8.424,8.424,346200.0
2009-12-17 15:55:00,11.13,11.13,11.11,11.12,632400.0,8.424,8.424,8.4089,8.4164,632400.0
2009-12-18 09:30:00,11.13,11.5,11.13,11.43,8080000.0,8.424,8.7041,8.424,8.6511,8080000.0
2009-12-18 09:35:00,11.43,11.43,11.34,11.4,619400.0,8.6511,8.6511,8.583,8.6284,619400.0
2009-12-18 09:40:00,11.4,11.49,11.36,11.49,828400.0,8.6284,8.6965,8.5981,8.6965,828400.0
2009-12-18 09:45:00,11.49,11.59,11.48,11.52,1575600.0,8.6965,8.7722,8.6889,8.7192,1575600.0
2009-12-18 09:50:00,11.51,11.6,11.51,11.6,554600.0,8.7116,8.7797,8.7116,8.7797,554600.0
2009-12-18 09:55:00,11.6,11.6,11.53,11.55,455400.0,8.7797,8.7797,8.7268,8.7419,455400.0
2009-12-18 10:00:00,11.55,11.59,11.55,11.59,334200.0,8.7419,8.7722,8.7419,8.7722,334200.0
2009-12-18 10:05:00,11.59,11.62,11.59,11.61,705400.0,8.7722,8.7949,8.7722,8.7873,705400.0
2009-12-18 10:10:00,11.61,11.62,11.6,11.6,268600.0,8.7873,8.7949,8.7797,8.7797,268600.0
2009-12-18 10:15:00,11.6,11.61,11.58,11.61,413000.0,8.7797,8.7873,8.7646,8.7873,413000.0
2009-12-18 10:20:00,11.6,11.62,11.57,11.58,583000.0,8.7797,8.7949,8.757,8.7646,583000.0
2009-12-18 10:25:00,11.58,11.61,11.58,11.59,451000.0,8.7646,8.7873,8.7646,8.7722,451000.0
2009-12-18 10:30:00,11.59,11.61,11.58,11.61,295800.0,8.7722,8.7873,8.7646,8.7873,295800.0
2009-12-18 10:35:00,11.6,11.62,11.59,11.6,1510400.0,8.7797,8.7949,8.7722,8.7797,1510400.0
2009-12-18 10:40:00,11.6,11.6,11.58,11.58,469800.0,8.7797,8.7797,8.7646,8.7646,469800.0
2009-12-18 10:45:00,11.59,11.59,11.52,11.52,1010400.0,8.7722,8.7722,8.7192,8.7192,1010400.0
2009-12-18 10:50:00,11.52,11.55,11.52,11.53,588000.0,8.7192,8.7419,8.7192,8.7268,588000.0
2009-12-18 10:55:00,11.53,11.54,11.51,11.54,450000.0,8.7268,8.7343,8.7116,8.7343,450000.0
2009-12-18 11:00:00,11.54,11.55,11.53,11.54,471200.0,8.7343,8.7419,8.7268,8.7343,471200.0
2009-12-18 11:05:00,11.53,11.55,11.52,11.53,368000.0,8.7268,8.7419,8.7192,8.7268,368000.0
2009-12-18 11:10:00,11.52,11.53,11.5,11.51,362200.0,8.7192,8.7268,8.7041,8.7116,362200.0
2009-12-18 11:15:00,11.51,11.54,11.51,11.54,294600.0,8.7116,8.7343,8.7116,8.7343,294600.0
2009-12-18 11:20:00,11.54,11.54,11.51,11.53,274400.0,8.7343,8.7343,8.7116,8.7268,274400.0
2009-12-18 11:25:00,11.53,11.53,11.52,11.53,198000.0,8.7268,8.7268,8.7192,8.7268,198000.0
2009-12-18 11:30:00,11.53,11.53,11.51,11.52,185200.0,8.7268,8.7268,8.7116,8.7192,185200.0
2009-12-18 11:35:00,11.52,11.54,11.51,11.54,189200.0,8.7192,8.7343,8.7116,8.7343,189200.0
2009-12-18 11:40:00,11.54,11.55,11.53,11.53,314200.0,8.7343,8.7419,8.7268,8.7268,314200.0
2009-12-18 11:45:00,11.54,11.54,11.52,11.53,119200.0,8.7343,8.7343,8.7192,8.7268,119200.0
2009-12-18 11:50:00,11.53,11.56,11.53,11.54,187600.0,8.7268,8.7495,8.7268,8.7343,187600.0
2009-12-18 11:55:00,11.54,11.56,11.54,11.56,143600.0,8.7343,8.7495,8.7343,8.7495,143600.0
2009-12-18 12:00:00,11.56,11.56,11.55,11.56,230800.0,8.7495,8.7495,8.7419,8.7495,230800.0
2009-12-18 12:05:00,11.56,11.56,11.54,11.54,274600.0,8.7495,8.7495,8.7343,8.7343,274600.0
2009-12-18 12:10:00,11.54,11.56,11.54,11.54,432000.0,8.7343,8.7495,8.7343,8.7343,432000.0
2009-12-18 12:15:00,11.54,11.55,11.54,11.54,225600.0,8.7343,8.7419,8.7343,8.7343,225600.0
2009-12-18 12:20:00,11.54,11.55,11.54,11.55,240000.0,8.7343,8.7419,8.7343,8.7419,240000.0
2009-12-18 12:25:00,11.55,11.56,11.54,11.55,248600.0,8.7419,8.7495,8.7343,8.7419,248600.0
2009-12-18 12:30:00,11.55,11.57,11.54,11.56,268200.0,8.7419,8.757,8.7343,8.7495,268200.0
2009-12-18 12:35:00,11.57,11.59,11.56,11.59,164600.0,8.757,8.7722,8.7495,8.7722,164600.0
2009-12-18 12:40:00,11.59,11.59,11.56,11.59,284000.0,8.7722,8.7722,8.7495,8.7722,284000.0
2009-12-18 12:45:00,11.59,11.61,11.58,11.6,302200.0,8.7722,8.7873,8.7646,8.7797,302200.0
2009-12-18 12:50:00,11.6,11.63,11.6,11.63,358000.0,8.7797,8.8024,8.7797,8.8024,358000.0
2009-12-18 12:55:00,11.63,11.63,11.62,11.63,253600.0,8.8024,8.8024,8.7949,8.8024,253600.0
2009-12-18 13:00:00,11.63,11.63,11.63,11.63,134000.0,8.8024,8.8024,8.8024,8.8024,134000.0
2009-12-18 13:05:00,11.63,11.63,11.62,11.62,116000.0,8.8024,8.8024,8.7949,8.7949,116000.0
2009-12-18 13:10:00,11.62,11.63,11.61,11.62,183000.0,8.7949,8.8024,8.7873,8.7949,183000.0
2009-12-18 13:15:00,11.63,11.66,11.62,11.66,282400.0,8.8024,8.8251,8.7949,8.8251,282400.0
2009-12-18 13:20:00,11.66,11.68,11.65,11.68,324000.0,8.8251,8.8403,8.8176,8.8403,324000.0
2009-12-18 13:25:00,11.68,11.72,11.67,11.71,473000.0,8.8403,8.8706,8.8327,8.863,473000.0
2009-12-18 13:30:00,11.71,11.72,11.69,11.69,299600.0,8.863,8.8706,8.8479,8.8479,299600.0
2009-12-18 13:35:00,11.69,11.71,11.69,11.7,95800.0,8.8479,8.863,8.8479,8.8554,95800.0
2009-12-18 13:40:00,11.71,11.71,11.69,11.69,145600.0,8.863,8.863,8.8479,8.8479,145600.0
2009-12-18 13:45:00,11.7,11.74,11.69,11.74,425200.0,8.8554,8.8857,8.8479,8.8857,425200.0
2009-12-18 13:50:00,11.74,11.74,11.72,11.73,288000.0,8.8857,8.8857,8.8706,8.8781,288000.0
2009-12-18 13:55:00,11.73,11.74,11.72,11.74,232400.0,8.8781,8.8857,8.8706,8.8857,232400.0
2009-12-18 14:00:00,11.74,11.78,11.71,11.76,1177200.0,8.8857,8.916,8.863,8.9008,1177200.0
2009-12-18 14:05:00,11.76,11.81,11.76,11.81,1027400.0,8.9008,8.9387,8.9008,8.9387,1027400.0
2009-12-18 14:10:00,11.81,11.83,11.8,11.8,393400.0,8.9387,8.9538,8.9311,8.9311,393400.0
2009-12-18 14:15:00,11.8,11.86,11.78,11.85,687400.0,8.9311,8.9765,8.916,8.969,687400.0
2009-12-18 14:20:00,11.85,11.88,11.84,11.87,885600.0,8.969,8.9917,8.9614,8.9841,885600.0
2009-12-18 14:25:00,11.87,11.87,11.83,11.85,219800.0,8.9841,8.9841,8.9538,8.969,219800.0
2009-12-18 14:30:00,11.85,11.86,11.82,11.83,271800.0,8.969,8.9765,8.9462,8.9538,271800.0
2009-12-18 14:35:00,11.82,11.84,11.81,11.83,317000.0,8.9462,8.9614,8.9387,8.9538,317000.0
2009-12-18 14:40:00,11.83,11.84,11.83,11.84,102800.0,8.9538,8.9614,8.9538,8.9614,102800.0
2009-12-18 14:45:00,11.84,11.84,11.79,11.79,367400.0,8.9614,8.9614,8.9235,8.9235,367400.0
2009-12-18 14:50:00,11.8,11.8,11.58,11.76,15636400.0,8.9311,8.9311,8.7646,8.9008,15636400.0
2009-12-18 14:55:00,11.76,11.81,11.76,11.8,440200.0,8.9008,8.9387,8.9008,8.9311,440200.0
2009-12-18 15:00:00,11.8,11.81,11.75,11.76,580400.0,8.9311,8.9387,8.8933,8.9008,580400.0
2009-12-18 15:05:00,11.76,11.79,11.75,11.77,373800.0,8.9008,8.9235,8.8933,8.9084,373800.0
2009-12-18 15:10:00,11.77,11.77,11.74,11.76,430600.0,8.9084,8.9084,8.8857,8.9008,430600.0
2009-12-18 15:15:00,11.76,11.78,11.74,11.78,339800.0,8.9008,8.916,8.8857,8.916,339800.0
2009-12-18 15:20:00,11.78,11.79,11.75,11.75,372400.0,8.916,8.9235,8.8933,8.8933,372400.0
2009-12-18 15:25:00,11.75,11.76,11.74,11.75,484200.0,8.8933,8.9008,8.8857,8.8933,484200.0
2009-12-18 15:30:00,11.75,11.78,11.74,11.78,357800.0,8.8933,8.916,8.8857,8.916,357800.0
2009-12-18 15:35:00,11.78,11.79,11.75,11.77,472600.0,8.916,8.9235,8.8933,8.9084,472600.0
2009-12-18 15:40:00,11.76,11.81,11.76,11.8,596400.0,8.9008,8.9387,8.9008,8.9311,596400.0
2009-12-18 15:45:00,11.81,11.83,11.8,11.81,932600.0,8.9387,8.9538,8.9311,8.9387,932600.0
2009-12-18 15:50:00,11.81,11.83,11.81,11.81,996600.0,8.9387,8.9538,8.9387,8.9387,996600.0
2009-12-18 15:55:00,11.81,11.84,11.81,11.84,1076400.0,8.9387,8.9614,8.9387,8.9614,1076400.0
2009-12-21 09:30:00,11.85,11.87,11.76,11.79,703600.0,8.969,8.9841,8.9008,8.9235,703600.0
2009-12-21 09:35:00,11.8,11.81,11.72,11.75,1236400.0,8.9311,8.9387,8.8706,8.8933,1236400.0
2009-12-21 09:40:00,11.76,11.78,11.7,11.7,375600.0,8.9008,8.916,8.8554,8.8554,375600.0
2009-12-21 09:45:00,11.7,11.71,11.68,11.7,396800.0,8.8554,8.863,8.8403,8.8554,396800.0
2009-12-21 09:50:00,11.7,11.71,11.63,11.63,400400.0,8.8554,8.863,8.8024,8.8024,400400.0
2009-12-21 09:55:00,11.64,11.71,11.63,11.69,577800.0,8.81,8.863,8.8024,8.8479,577800.0
2009-12-21 10:00:00,11.69,11.77,11.69,11.75,631800.0,8.8479,8.9084,8.8479,8.8933,631800.0
2009-12-21 10:05:00,11.74,11.77,11.72,11.72,469000.0,8.8857,8.9084,8.8706,8.8706,469000.0
2009-12-21 10:10:00,11.72,11.75,11.72,11.74,341600.0,8.8706,8.8933,8.8706,8.8857,341600.0
2009-12-21 10:15:00,11.74,11.75,11.69,11.7,381200.0,8.8857,8.8933,8.8479,8.8554,381200.0
2009-12-21 10:20:00,11.71,11.72,11.69,11.7,249800.0,8.863,8.8706,8.8479,8.8554,249800.0
2009-12-21 10:25:00,11.7,11.7,11.66,11.67,166200.0,8.8554,8.8554,8.8251,8.8327,166200.0
2009-12-21 10:30:00,11.66,11.68,11.63,11.64,594800.0,8.8251,8.8403,8.8024,8.81,594800.0
2009-12-21 10:35:00,11.64,11.66,11.63,11.65,1160400.0,8.81,8.8251,8.8024,8.8176,1160400.0
2009-12-21 10:40:00,11.65,11.67,11.64,11.65,889400.0,8.8176,8.8327,8.81,8.8176,889400.0
2009-12-21 10:45:00,11.65,11.65,11.65,11.65,157200.0,8.8176,8.8176,8.8176,8.8176,157200.0
2009-12-21 10:50:00,11.65,11.65,11.65,11.65,239800.0,8.8176,8.8176,8.8176,8.8176,239800.0
2009-12-21 10:55:00,11.65,11.65,11.65,11.65,152600.0,8.8176,8.8176,8.8176,8.8176,152600.0
2009-12-21 11:00:00,11.65,11.67,11.65,11.67,196800.0,8.8176,8.8327,8.8176,8.8327,196800.0
2009-12-21 11:05:00,11.67,11.7,11.66,11.69,484200.0,8.8327,8.8554,8.8251,8.8479,484200.0
2009-12-21 11:10:00,11.69,11.69,11.67,11.67,169400.0,8.8479,8.8479,8.8327,8.8327,169400.0
2009-12-21 11:15:00,11.67,11.67,11.65,11.66,116000.0,8.8327,8.8327,8.8176,8.8251,116000.0
2009-12-21 11:20:00,11.65,11.68,11.65,11.67,217800.0,8.8176,8.8403,8.8176,8.8327,217800.0
2009-12-21 11:25:00,11.67,11.68,11.67,11.67,56600.0,8.8327,8.8403,8.8327,8.8327,56600.0
2009-12-21 11:30:00,11.67,11.67,11.65,11.65,208600.0,8.8327,8.8327,8.8176,8.8176,208600.0
2009-12-21 11:35:00,11.65,11.65,11.65,11.65,188400.0,8.8176,8.8176,8.8176,8.8176,188400.0
2009-12-21 11:40:00,11.65,11.65,11.65,11.65,55000.0,8.8176,8.8176,8.8176,8.8176,55000.0
2009-12-21 11:45:00,11.65,11.65,11.65,11.65,137800.0,8.8176,8.8176,8.8176,8.8176,137800.0
2009-12-21 11:50:00,11.65,11.65,11.63,11.63,162200.0,8.8176,8.8176,8.8024,8.8024,162200.0
2009-12-21 11:55:00,11.63,11.63,11.61,11.61,143200.0,8.8024,8.8024,8.7873,8.7873,143200.0
2009-12-21 12:00:00,11.61,11.61,11.61,11.61,117400.0,8.7873,8.7873,8.7873,8.7873,117400.0
2009-12-21 12:05:00,11.61,11.65,11.61,11.65,281800.0,8.7873,8.8176,8.7873,8.8176,281800.0
2009-12-21 12:10:00,11.65,11.65,11.64,11.64,688400.0,8.8176,8.8176,8.81,8.81,688400.0
2009-12-21 12:15:00,11.64,11.65,11.64,11.65,117200.0,8.81,8.8176,8.81,8.8176,117200.0
2009-12-21 12:20:00,11.65,11.65,11.65,11.65,97600.0,8.8176,8.8176,8.8176,8.8176,97600.0
2009-12-21 12:25:00,11.65,11.65,11.62,11.63,175000.0,8.8176,8.8176,8.7949,8.8024,175000.0
2009-12-21 12:30:00,11.63,11.63,11.61,11.61,99400.0,8.8024,8.8024,8.7873,8.7873,99400.0
2009-12-21 12:35:00,11.61,11.62,11.61,11.62,99600.0,8.7873,8.7949,8.7873,8.7949,99600.0
2009-12-21 12:40:00,11.62,11.63,11.62,11.62,111600.0,8.7949,8.8024,8.7949,8.7949,111600.0
2009-12-21 12:45:00,11.62,11.63,11.61,11.61,100000.0,8.7949,8.8024,8.7873,8.7873,100000.0
2009-12-21 12:50:00,11.61,11.61,11.61,11.61,97400.0,8.7873,8.7873,8.7873,8.7873,97400.0
2009-12-21 12:55:00,11.61,11.63,11.61,11.62,123600.0,8.7873,8.8024,8.7873,8.7949,123600.0
2009-12-21 13:00:00,11.62,11.62,11.61,11.61,60000.0,8.7949,8.7949,8.7873,8.7873,60000.0
2009-12-21 13:05:00,11.61,11.63,11.61,11.62,82600.0,8.7873,8.8024,8.7873,8.7949,82600.0
2009-12-21 13:10:00,11.63,11.64,11.62,11.64,259400.0,8.8024,8.81,8.7949,8.81,259400.0
2009-12-21 13:15:00,11.63,11.65,11.63,11.65,96000.0,8.8024,8.8176,8.8024,8.8176,96000.0
2009-12-21 13:20:00,11.65,11.65,11.65,11.65,129400.0,8.8176,8.8176,8.8176,8.8176,129400.0
2009-12-21 13:25:00,11.65,11.65,11.63,11.63,112600.0,8.8176,8.8176,8.8024,8.8024,112600.0
2009-12-21 13:30:00,11.63,11.64,11.62,11.62,148000.0,8.8024,8.81,8.7949,8.7949,148000.0
2009-12-21 13:35:00,11.62,11.63,11.62,11.62,35400.0,8.7949,8.8024,8.7949,8.7949,35400.0
2009-12-21 13:40:00,11.63,11.63,11.62,11.62,68800.0,8.8024,8.8024,8.7949,8.7949,68800.0
2009-12-21 13:45:00,11.62,11.63,11.62,11.62,70800.0,8.7949,8.8024,8.7949,8.7949,70800.0
2009-12-21 13:50:00,11.62,11.63,11.62,11.62,64800.0,8.7949,8.8024,8.7949,8.7949,64800.0
2009-12-21 13:55:00,11.62,11.63,11.62,11.63,110600.0,8.7949,8.8024,8.7949,8.8024,110600.0
2009-12-21 14:00:00,11.63,11.63,11.59,11.59,416800.0,8.8024,8.8024,8.7722,8.7722,416800.0
2009-12-21 14:05:00,11.59,11.61,11.59,11.61,238800.0,8.7722,8.7873,8.7722,8.7873,238800.0
2009-12-21 14:10:00,11.61,11.63,11.61,11.62,68000.0,8.7873,8.8024,8.7873,8.7949,68000.0
2009-12-21 14:15:00,11.62,11.63,11.61,11.62,161600.0,8.7949,8.8024,8.7873,8.7949,161600.0
2009-12-21 14:20:00,11.62,11.62,11.61,11.61,401400.0,8.7949,8.7949,8.7873,8.7873,401400.0
2009-12-21 14:25:00,11.61,11.61,11.6,11.6,56000.0,8.7873,8.7873,8.7797,8.7797,56000.0
2009-12-21 14:30:00,11.61,11.61,11.6,11.61,67000.0,8.7873,8.7873,8.7797,8.7873,67000.0
2009-12-21 14:35:00,11.61,11.61,11.6,11.61,80000.0,8.7873,8.7873,8.7797,8.7873,80000.0
2009-12-21 14:40:00,11.61,11.61,11.59,11.59,246200.0,8.7873,8.7873,8.7722,8.7722,246200.0
2009-12-21 14:45:00,11.6,11.6,11.59,11.59,226200.0,8.7797,8.7797,8.7722,8.7722,226200.0
2009-12-21 14:50:00,11.59,11.59,11.56,11.56,374400.0,8.7722,8.7722,8.7495,8.7495,374400.0
2009-12-21 14:55:00,11.56,11.56,11.55,11.55,429800.0,8.7495,8.7495,8.7419,8.7419,429800.0
2009-12-21 15:00:00,11.55,11.55,11.53,11.53,410800.0,8.7419,8.7419,8.7268,8.7268,410800.0
2009-12-21 15:05:00,11.53,11.56,11.53,11.56,292400.0,8.7268,8.7495,8.7268,8.7495,292400.0
2009-12-21 15:10:00,11.56,11.57,11.54,11.55,310400.0,8.7495,8.757,8.7343,8.7419,310400.0
2009-12-21 15:15:00,11.56,11.56,11.53,11.53,443000.0,8.7495,8.7495,8.7268,8.7268,443000.0
2009-12-21 15:20:00,11.54,11.56,11.53,11.56,177400.0,8.7343,8.7495,8.7268,8.7495,177400.0
2009-12-21 15:25:00,11.56,11.56,11.55,11.55,302000.0,8.7495,8.7495,8.7419,8.7419,302000.0
2009-12-21 15:30:00,11.55,11.58,11.54,11.58,283600.0,8.7419,8.7646,8.7343,8.7646,283600.0
2009-12-21 15:35:00,11.57,11.58,11.54,11.55,951600.0,8.757,8.7646,8.7343,8.7419,951600.0
2009-12-21 15:40:00,11.55,11.57,11.54,11.57,249800.0,8.7419,8.757,8.7343,8.757,249800.0
2009-12-21 15:45:00,11.57,11.58,11.56,11.56,329400.0,8.757,8.7646,8.7495,8.7495,329400.0
2009-12-21 15:50:00,11.56,11.58,11.56,11.56,798800.0,8.7495,8.7646,8.7495,8.7495,798800.0
2009-12-21 15:55:00,11.56,11.57,11.55,11.57,842800.0,8.7495,8.757,8.7419,8.757,842800.0
2009-12-22 09:30:00,11.67,11.7,11.59,11.64,458400.0,8.8327,8.8554,8.7722,8.81,458400.0
2009-12-22 09:35:00,11.64,11.74,11.63,11.74,314600.0,8.81,8.8857,8.8024,8.8857,314600.0
2009-12-22 09:40:00,11.74,11.75,11.72,11.74,234600.0,8.8857,8.8933,8.8706,8.8857,234600.0
2009-12-22 09:45:00,11.74,11.74,11.71,11.74,176800.0,8.8857,8.8857,8.863,8.8857,176800.0
2009-12-22 09:50:00,11.73,11.8,11.73,11.8,319600.0,8.8781,8.9311,8.8781,8.9311,319600.0
2009-12-22 09:55:00,11.8,11.83,11.77,11.78,589400.0,8.9311,8.9538,8.9084,8.916,589400.0
2009-12-22 10:00:00,11.78,11.85,11.78,11.84,773400.0,8.916,8.969,8.916,8.9614,773400.0
2009-12-22 10:05:00,11.85,11.9,11.85,11.88,521800.0,8.969,9.0068,8.969,8.9917,521800.0
2009-12-22 10:10:00,11.88,11.9,11.84,11.85,296800.0,8.9917,9.0068,8.9614,8.969,296800.0
2009-12-22 10:15:00,11.85,11.88,11.84,11.86,409400.0,8.969,8.9917,8.9614,8.9765,409400.0
2009-12-22 10:20:00,11.85,11.88,11.85,11.88,263000.0,8.969,8.9917,8.969,8.9917,263000.0
2009-12-22 10:25:00,11.88,11.9,11.81,11.82,413000.0,8.9917,9.0068,8.9387,8.9462,413000.0
2009-12-22 10:30:00,11.81,11.81,11.79,11.8,231600.0,8.9387,8.9387,8.9235,8.9311,231600.0
2009-12-22 10:35:00,11.81,11.83,11.79,11.79,267400.0,8.9387,8.9538,8.9235,8.9235,267400.0
2009-12-22 10:40:00,11.79,11.79,11.74,11.77,371600.0,8.9235,8.9235,8.8857,8.9084,371600.0
2009-12-22 10:45:00,11.77,11.79,11.77,11.79,193200.0,8.9084,8.9235,8.9084,8.9235,193200.0
2009-12-22 10:50:00,11.79,11.8,11.76,11.76,295400.0,8.9235,8.9311,8.9008,8.9008,295400.0
2009-12-22 10:55:00,11.76,11.78,11.76,11.76,70600.0,8.9008,8.916,8.9008,8.9008,70600.0
2009-12-22 11:00:00,11.76,11.77,11.73,11.76,160000.0,8.9008,8.9084,8.8781,8.9008,160000.0
2009-12-22 11:05:00,11.76,11.79,11.75,11.78,80400.0,8.9008,8.9235,8.8933,8.916,80400.0
2009-12-22 11:10:00,11.79,11.79,11.77,11.79,164800.0,8.9235,8.9235,8.9084,8.9235,164800.0
2009-12-22 11:15:00,11.78,11.79,11.78,11.78,77000.0,8.916,8.9235,8.916,8.916,77000.0
2009-12-22 11:20:00,11.78,11.8,11.77,11.78,209000.0,8.916,8.9311,8.9084,8.916,209000.0
2009-12-22 11:25:00,11.78,11.79,11.78,11.78,58200.0,8.916,8.9235,8.916,8.916,58200.0
2009-12-22 11:30:00,11.78,11.78,11.74,11.77,234800.0,8.916,8.916,8.8857,8.9084,234800.0
2009-12-22 11:35:00,11.77,11.79,11.77,11.79,46400.0,8.9084,8.9235,8.9084,8.9235,46400.0
2009-12-22 11:40:00,11.79,11.8,11.79,11.8,30600.0,8.9235,8.9311,8.9235,8.9311,30600.0
2009-12-22 11:45:00,11.8,11.8,11.8,11.8,47800.0,8.9311,8.9311,8.9311,8.9311,47800.0
2009-12-22 11:50:00,11.8,11.8,11.8,11.8,15000.0,8.9311,8.9311,8.9311,8.9311,15000.0
2009-12-22 11:55:00,11.8,11.81,11.79,11.81,147200.0,8.9311,8.9387,8.9235,8.9387,147200.0
2009-12-22 12:00:00,11.81,11.81,11.8,11.8,38400.0,8.9387,8.9387,8.9311,8.9311,38400.0
2009-12-22 12:05:00,11.8,11.81,11.8,11.81,55200.0,8.9311,8.9387,8.9311,8.9387,55200.0
2009-12-22 12:10:00,11.81,11.81,11.8,11.8,59200.0,8.9387,8.9387,8.9311,8.9311,59200.0
2009-12-22 12:15:00,11.81,11.81,11.8,11.81,26200.0,8.9387,8.9387,8.9311,8.9387,26200.0
2009-12-22 12:20:00,11.81,11.81,11.8,11.81,31800.0,8.9387,8.9387,8.9311,8.9387,31800.0
2009-12-22 12:25:00,11.81,11.82,11.8,11.81,195400.0,8.9387,8.9462,8.9311,8.9387,195400.0
2009-12-22 12:30:00,11.81,11.83,11.81,11.83,104600.0,8.9387,8.9538,8.9387,8.9538,104600.0
2009-12-22 12:35:00,11.83,11.83,11.82,11.83,41200.0,8.9538,8.9538,8.9462,8.9538,41200.0
2009-12-22 12:40:00,11.83,11.83,11.81,11.81,59600.0,8.9538,8.9538,8.9387,8.9387,59600.0
2009-12-22 12:45:00,11.8,11.81,11.8,11.8,57200.0,8.9311,8.9387,8.9311,8.9311,57200.0
2009-12-22 12:50:00,11.81,11.82,11.8,11.82,72800.0,8.9387,8.9462,8.9311,8.9462,72800.0
2009-12-22 12:55:00,11.82,11.83,11.81,11.81,67800.0,8.9462,8.9538,8.9387,8.9387,67800.0
2009-12-22 13:00:00,11.82,11.83,11.81,11.83,52400.0,8.9462,8.9538,8.9387,8.9538,52400.0
2009-12-22 13:05:00,11.83,11.85,11.83,11.85,128400.0,8.9538,8.969,8.9538,8.969,128400.0
2009-12-22 13:10:00,11.85,11.85,11.84,11.84,54600.0,8.969,8.969,8.9614,8.9614,54600.0
2009-12-22 13:15:00,11.84,11.85,11.83,11.84,41400.0,8.9614,8.969,8.9538,8.9614,41400.0
2009-12-22 13:20:00,11.83,11.84,11.82,11.82,26000.0,8.9538,8.9614,8.9462,8.9462,26000.0
2009-12-22 13:25:00,11.82,11.83,11.82,11.83,18200.0,8.9462,8.9538,8.9462,8.9538,18200.0
2009-12-22 13:30:00,11.83,11.84,11.82,11.84,97800.0,8.9538,8.9614,8.9462,8.9614,97800.0
2009-12-22 13:35:00,11.83,11.85,11.83,11.85,100800.0,8.9538,8.969,8.9538,8.969,100800.0
2009-12-22 13:40:00,11.85,11.85,11.83,11.83,111400.0,8.969,8.969,8.9538,8.9538,111400.0
2009-12-22 13:45:00,11.83,11.83,11.83,11.83,28600.0,8.9538,8.9538,8.9538,8.9538,28600.0
2009-12-22 13:50:00,11.83,11.84,11.81,11.83,225200.0,8.9538,8.9614,8.9387,8.9538,225200.0
2009-12-22 13:55:00,11.83,11.84,11.82,11.84,60800.0,8.9538,8.9614,8.9462,8.9614,60800.0
2009-12-22 14:00:00,11.84,11.85,11.84,11.85,55600.0,8.9614,8.969,8.9614,8.969,55600.0
2009-12-22 14:05:00,11.85,11.86,11.84,11.86,82800.0,8.969,8.9765,8.9614,8.9765,82800.0
2009-12-22 14:10:00,11.86,11.86,11.84,11.84,70000.0,8.9765,8.9765,8.9614,8.9614,70000.0
2009-12-22 14:15:00,11.84,11.87,11.84,11.85,155200.0,8.9614,8.9841,8.9614,8.969,155200.0
2009-12-22 14:20:00,11.84,11.85,11.83,11.83,68000.0,8.9614,8.969,8.9538,8.9538,68000.0
2009-12-22 14:25:00,11.83,11.83,11.81,11.81,82600.0,8.9538,8.9538,8.9387,8.9387,82600.0
2009-12-22 14:30:00,11.82,11.85,11.81,11.84,79400.0,8.9462,8.969,8.9387,8.9614,79400.0
2009-12-22 14:35:00,11.85,11.85,11.84,11.85,82000.0,8.969,8.969,8.9614,8.969,82000.0
2009-12-22 14:40:00,11.85,11.85,11.84,11.85,95800.0,8.969,8.969,8.9614,8.969,95800.0
2009-12-22 14:45:00,11.85,11.85,11.84,11.84,38000.0,8.969,8.969,8.9614,8.9614,38000.0
2009-12-22 14:50:00,11.84,11.84,11.84,11.84,27200.0,8.9614,8.9614,8.9614,8.9614,27200.0
2009-12-22 14:55:00,11.84,11.85,11.84,11.84,111000.0,8.9614,8.969,8.9614,8.9614,111000.0
2009-12-22 15:00:00,11.84,11.85,11.83,11.85,253600.0,8.9614,8.969,8.9538,8.969,253600.0
2009-12-22 15:05:00,11.85,11.86,11.85,11.86,344200.0,8.969,8.9765,8.969,8.9765,344200.0
2009-12-22 15:10:00,11.86,11.88,11.86,11.88,314000.0,8.9765,8.9917,8.9765,8.9917,314000.0
2009-12-22 15:15:00,11.88,11.88,11.88,11.88,150400.0,8.9917,8.9917,8.9917,8.9917,150400.0
2009-12-22 15:20:00,11.88,11.9,11.88,11.9,473400.0,8.9917,9.0068,8.9917,9.0068,473400.0
2009-12-22 15:25:00,11.9,11.9,11.88,11.88,259400.0,9.0068,9.0068,8.9917,8.9917,259400.0
2009-12-22 15:30:00,11.88,11.9,11.88,11.88,450200.0,8.9917,9.0068,8.9917,8.9917,450200.0
2009-12-22 15:35:00,11.88,11.88,11.87,11.88,231200.0,8.9917,8.9917,8.9841,8.9917,231200.0
2009-12-22 15:40:00,11.88,11.88,11.86,11.87,419600.0,8.9917,8.9917,8.9765,8.9841,419600.0
2009-12-22 15:45:00,11.87,11.88,11.86,11.87,418200.0,8.9841,8.9917,8.9765,8.9841,418200.0
2009-12-22 15:50:00,11.87,11.87,11.85,11.86,361600.0,8.9841,8.9841,8.969,8.9765,361600.0
2009-12-22 15:55:00,11.86,11.87,11.85,11.86,509400.0,8.9765,8.9841,8.969,8.9765,509400.0
2009-12-23 09:30:00,11.87,11.87,11.81,11.81,246000.0,8.9841,8.9841,8.9387,8.9387,246000.0
2009-12-23 09:35:00,11.82,11.88,11.81,11.88,189600.0,8.9462,8.9917,8.9387,8.9917,189600.0
2009-12-23 09:40:00,11.88,11.9,11.81,11.84,166600.0,8.9917,9.0068,8.9387,8.9614,166600.0
2009-12-23 09:45:00,11.83,11.84,11.82,11.83,96400.0,8.9538,8.9614,8.9462,8.9538,96400.0
2009-12-23 09:50:00,11.83,11.83,11.78,11.78,196200.0,8.9538,8.9538,8.916,8.916,196200.0
2009-12-23 09:55:00,11.78,11.83,11.78,11.8,259600.0,8.916,8.9538,8.916,8.9311,259600.0
2009-12-23 10:00:00,11.8,11.8,11.72,11.77,373000.0,8.9311,8.9311,8.8706,8.9084,373000.0
2009-12-23 10:05:00,11.77,11.84,11.74,11.74,160000.0,8.9084,8.9614,8.8857,8.8857,160000.0
2009-12-23 10:10:00,11.74,11.78,11.74,11.77,161800.0,8.8857,8.916,8.8857,8.9084,161800.0
2009-12-23 10:15:00,11.76,11.77,11.73,11.73,94600.0,8.9008,8.9084,8.8781,8.8781,94600.0
2009-12-23 10:20:00,11.73,11.73,11.7,11.71,157600.0,8.8781,8.8781,8.8554,8.863,157600.0
2009-12-23 10:25:00,11.71,11.72,11.68,11.72,180400.0,8.863,8.8706,8.8403,8.8706,180400.0
2009-12-23 10:30:00,11.72,11.75,11.71,11.72,137200.0,8.8706,8.8933,8.863,8.8706,137200.0
2009-12-23 10:35:00,11.73,11.76,11.71,11.76,163400.0,8.8781,8.9008,8.863,8.9008,163400.0
2009-12-23 10:40:00,11.76,11.78,11.76,11.77,74000.0,8.9008,8.916,8.9008,8.9084,74000.0
2009-12-23 10:45:00,11.77,11.81,11.77,11.81,108000.0,8.9084,8.9387,8.9084,8.9387,108000.0
2009-12-23 10:50:00,11.81,11.83,11.81,11.83,113000.0,8.9387,8.9538,8.9387,8.9538,113000.0
2009-12-23 10:55:00,11.82,11.84,11.82,11.83,63800.0,8.9462,8.9614,8.9462,8.9538,63800.0
2009-12-23 11:00:00,11.82,11.82,11.81,11.82,70600.0,8.9462,8.9462,8.9387,8.9462,70600.0
2009-12-23 11:05:00,11.81,11.83,11.81,11.83,60600.0,8.9387,8.9538,8.9387,8.9538,60600.0
2009-12-23 11:10:00,11.83,11.83,11.81,11.81,63000.0,8.9538,8.9538,8.9387,8.9387,63000.0
2009-12-23 11:15:00,11.81,11.87,11.81,11.87,193200.0,8.9387,8.9841,8.9387,8.9841,193200.0
2009-12-23 11:20:00,11.87,11.88,11.86,11.88,56800.0,8.9841,8.9917,8.9765,8.9917,56800.0
2009-12-23 11:25:00,11.87,11.88,11.87,11.87,66200.0,8.9841,8.9917,8.9841,8.9841,66200.0
2009-12-23 11:30:00,11.87,11.88,11.87,11.88,174000.0,8.9841,8.9917,8.9841,8.9917,174000.0
2009-12-23 11:35:00,11.88,11.9,11.88,11.88,58600.0,8.9917,9.0068,8.9917,8.9917,58600.0
2009-12-23 11:40:00,11.88,11.88,11.87,11.88,71200.0,8.9917,8.9917,8.9841,8.9917,71200.0
2009-12-23 11:45:00,11.88,11.88,11.86,11.88,79600.0,8.9917,8.9917,8.9765,8.9917,79600.0
2009-12-23 11:50:00,11.87,11.88,11.87,11.88,45400.0,8.9841,8.9917,8.9841,8.9917,45400.0
2009-12-23 11:55:00,11.88,11.89,11.88,11.88,64000.0,8.9917,8.9992,8.9917,8.9917,64000.0
2009-12-23 12:00:00,11.88,11.88,11.87,11.87,59600.0,8.9917,8.9917,8.9841,8.9841,59600.0
2009-12-23 12:05:00,11.87,11.88,11.87,11.87,28800.0,8.9841,8.9917,8.9841,8.9841,28800.0
2009-12-23 12:10:00,11.87,11.87,11.86,11.86,48400.0,8.9841,8.9841,8.9765,8.9765,48400.0
2009-12-23 12:15:00,11.86,11.86,11.85,11.85,58800.0,8.9765,8.9765,8.969,8.969,58800.0
2009-12-23 12:20:00,11.85,11.86,11.84,11.85,176800.0,8.969,8.9765,8.9614,8.969,176800.0
2009-12-23 12:25:00,11.85,11.85,11.83,11.83,34200.0,8.969,8.969,8.9538,8.9538,34200.0
2009-12-23 12:30:00,11.84,11.85,11.83,11.85,77200.0,8.9614,8.969,8.9538,8.969,77200.0
2009-12-23 12:35:00,11.85,11.85,11.85,11.85,17200.0,8.969,8.969,8.969,8.969,17200.0
2009-12-23 12:40:00,11.85,11.85,11.84,11.85,42000.0,8.969,8.969,8.9614,8.969,42000.0
2009-12-23 12:45:00,11.84,11.85,11.84,11.84,26000.0,8.9614,8.969,8.9614,8.9614,26000.0
2009-12-23 12:50:00,11.84,11.87,11.84,11.86,102200.0,8.9614,8.9841,8.9614,8.9765,102200.0
2009-12-23 12:55:00,11.86,11.86,11.86,11.86,18400.0,8.9765,8.9765,8.9765,8.9765,18400.0
2009-12-23 13:00:00,11.86,11.86,11.85,11.86,56200.0,8.9765,8.9765,8.969,8.9765,56200.0
2009-12-23 13:05:00,11.86,11.86,11.85,11.85,23400.0,8.9765,8.9765,8.969,8.969,23400.0
2009-12-23 13:10:00,11.85,11.86,11.85,11.86,45600.0,8.969,8.9765,8.969,8.9765,45600.0
2009-12-23 13:15:00,11.87,11.88,11.87,11.88,44800.0,8.9841,8.9917,8.9841,8.9917,44800.0
2009-12-23 13:20:00,11.88,11.9,11.87,11.87,187200.0,8.9917,9.0068,8.9841,8.9841,187200.0
2009-12-23 13:25:00,11.87,11.88,11.87,11.87,18800.0,8.9841,8.9917,8.9841,8.9841,18800.0
2009-12-23 13:30:00,11.87,11.9,11.87,11.89,75800.0,8.9841,9.0068,8.9841,8.9992,75800.0
2009-12-23 13:35:00,11.89,11.89,11.87,11.88,70000.0,8.9992,8.9992,8.9841,8.9917,70000.0
2009-12-23 13:40:00,11.88,11.88,11.88,11.88,56200.0,8.9917,8.9917,8.9917,8.9917,56200.0
2009-12-23 13:45:00,11.88,11.9,11.88,11.88,108400.0,8.9917,9.0068,8.9917,8.9917,108400.0
2009-12-23 13:50:00,11.88,11.88,11.87,11.88,104400.0,8.9917,8.9917,8.9841,8.9917,104400.0
2009-12-23 13:55:00,11.87,11.88,11.87,11.87,30600.0,8.9841,8.9917,8.9841,8.9841,30600.0
2009-12-23 14:00:00,11.87,11.87,11.87,11.87,26800.0,8.9841,8.9841,8.9841,8.9841,26800.0
2009-12-23 14:05:00,11.87,11.88,11.87,11.87,48400.0,8.9841,8.9917,8.9841,8.9841,48400.0
2009-12-23 14:10:00,11.88,11.89,11.87,11.89,49200.0,8.9917,8.9992,8.9841,8.9992,49200.0
2009-12-23 14:15:00,11.88,11.89,11.88,11.88,36000.0,8.9917,8.9992,8.9917,8.9917,36000.0
2009-12-23 14:20:00,11.88,11.88,11.88,11.88,33600.0,8.9917,8.9917,8.9917,8.9917,33600.0
2009-12-23 14:25:00,11.88,11.88,11.87,11.87,48200.0,8.9917,8.9917,8.9841,8.9841,48200.0
2009-12-23 14:30:00,11.88,11.88,11.87,11.87,34600.0,8.9917,8.9917,8.9841,8.9841,34600.0
2009-12-23 14:35:00,11.87,11.88,11.86,11.88,61600.0,8.9841,8.9917,8.9765,8.9917,61600.0
2009-12-23 14:40:00,11.88,11.88,11.87,11.87,80400.0,8.9917,8.9917,8.9841,8.9841,80400.0
2009-12-23 14:45:00,11.87,11.88,11.87,11.87,94600.0,8.9841,8.9917,8.9841,8.9841,94600.0
2009-12-23 14:50:00,11.87,11.87,11.86,11.87,43800.0,8.9841,8.9841,8.9765,8.9841,43800.0
2009-12-23 14:55:00,11.87,11.87,11.86,11.86,41600.0,8.9841,8.9841,8.9765,8.9765,41600.0
2009-12-23 15:00:00,11.86,11.86,11.86,11.86,35800.0,8.9765,8.9765,8.9765,8.9765,35800.0
2009-12-23 15:05:00,11.86,11.86,11.85,11.85,55200.0,8.9765,8.9765,8.969,8.969,55200.0
2009-12-23 15:10:00,11.85,11.85,11.84,11.84,114800.0,8.969,8.969,8.9614,8.9614,114800.0
2009-12-23 15:15:00,11.84,11.85,11.82,11.82,190800.0,8.9614,8.969,8.9462,8.9462,190800.0
2009-12-23 15:20:00,11.82,11.83,11.81,11.82,63800.0,8.9462,8.9538,8.9387,8.9462,63800.0
2009-12-23 15:25:00,11.81,11.81,11.8,11.81,145800.0,8.9387,8.9387,8.9311,8.9387,145800.0
2009-12-23 15:30:00,11.81,11.83,11.8,11.83,219400.0,8.9387,8.9538,8.9311,8.9538,219400.0
2009-12-23 15:35:00,11.83,11.86,11.83,11.85,87600.0,8.9538,8.9765,8.9538,8.969,87600.0
2009-12-23 15:40:00,11.86,11.87,11.85,11.87,123600.0,8.9765,8.9841,8.969,8.9841,123600.0
2009-12-23 15:45:00,11.87,11.87,11.86,11.86,201600.0,8.9841,8.9841,8.9765,8.9765,201600.0
2009-12-23 15:50:00,11.86,11.88,11.85,11.88,248800.0,8.9765,8.9917,8.969,8.9917,248800.0
2009-12-23 15:55:00,11.88,11.88,11.87,11.87,424400.0,8.9917,8.9917,8.9841,8.9841,424400.0
2009-12-24 09:30:00,11.85,11.88,11.8,11.81,151000.0,8.969,8.9917,8.9311,8.9387,151000.0
2009-12-24 09:35:00,11.81,11.82,11.78,11.78,173600.0,8.9387,8.9462,8.916,8.916,173600.0
2009-12-24 09:40:00,11.78,11.8,11.77,11.8,202000.0,8.916,8.9311,8.9084,8.9311,202000.0
2009-12-24 09:45:00,11.8,11.81,11.79,11.8,100200.0,8.9311,8.9387,8.9235,8.9311,100200.0
2009-12-24 09:50:00,11.8,11.85,11.79,11.84,62400.0,8.9311,8.969,8.9235,8.9614,62400.0
2009-12-24 09:55:00,11.85,11.86,11.83,11.86,87600.0,8.969,8.9765,8.9538,8.9765,87600.0
2009-12-24 10:00:00,11.86,11.87,11.85,11.87,94600.0,8.9765,8.9841,8.969,8.9841,94600.0
2009-12-24 10:05:00,11.87,11.88,11.84,11.84,118600.0,8.9841,8.9917,8.9614,8.9614,118600.0
2009-12-24 10:10:00,11.84,11.86,11.84,11.86,84400.0,8.9614,8.9765,8.9614,8.9765,84400.0
2009-12-24 10:15:00,11.86,11.87,11.86,11.87,76400.0,8.9765,8.9841,8.9765,8.9841,76400.0
2009-12-24 10:20:00,11.87,11.88,11.86,11.88,128400.0,8.9841,8.9917,8.9765,8.9917,128400.0
2009-12-24 10:25:00,11.88,11.88,11.86,11.86,138000.0,8.9917,8.9917,8.9765,8.9765,138000.0
2009-12-24 10:30:00,11.86,11.86,11.83,11.83,67200.0,8.9765,8.9765,8.9538,8.9538,67200.0
2009-12-24 10:35:00,11.83,11.85,11.83,11.85,36200.0,8.9538,8.969,8.9538,8.969,36200.0
2009-12-24 10:40:00,11.85,11.86,11.85,11.85,47200.0,8.969,8.9765,8.969,8.969,47200.0
2009-12-24 10:45:00,11.85,11.85,11.81,11.81,97400.0,8.969,8.969,8.9387,8.9387,97400.0
2009-12-24 10:50:00,11.81,11.81,11.8,11.81,136800.0,8.9387,8.9387,8.9311,8.9387,136800.0
2009-12-24 10:55:00,11.81,11.81,11.79,11.79,238000.0,8.9387,8.9387,8.9235,8.9235,238000.0
2009-12-24 11:00:00,11.79,11.8,11.79,11.79,58200.0,8.9235,8.9311,8.9235,8.9235,58200.0
2009-12-24 11:05:00,11.79,11.79,11.75,11.76,148800.0,8.9235,8.9235,8.8933,8.9008,148800.0
2009-12-24 11:10:00,11.76,11.76,11.75,11.76,66600.0,8.9008,8.9008,8.8933,8.9008,66600.0
2009-12-24 11:15:00,11.76,11.78,11.76,11.78,79000.0,8.9008,8.916,8.9008,8.916,79000.0
2009-12-24 11:20:00,11.78,11.78,11.77,11.78,30200.0,8.916,8.916,8.9084,8.916,30200.0
2009-12-24 11:25:00,11.77,11.77,11.76,11.77,102600.0,8.9084,8.9084,8.9008,8.9084,102600.0
2009-12-24 11:30:00,11.77,11.81,11.77,11.8,99600.0,8.9084,8.9387,8.9084,8.9311,99600.0
2009-12-24 11:35:00,11.8,11.81,11.8,11.81,63200.0,8.9311,8.9387,8.9311,8.9387,63200.0
2009-12-24 11:40:00,11.82,11.82,11.81,11.82,47400.0,8.9462,8.9462,8.9387,8.9462,47400.0
2009-12-24 11:45:00,11.81,11.84,11.81,11.83,82000.0,8.9387,8.9614,8.9387,8.9538,82000.0
2009-12-24 11:50:00,11.83,11.83,11.81,11.81,47000.0,8.9538,8.9538,8.9387,8.9387,47000.0
2009-12-24 11:55:00,11.81,11.83,11.81,11.82,89600.0,8.9387,8.9538,8.9387,8.9462,89600.0
2009-12-24 12:00:00,11.83,11.84,11.83,11.84,98800.0,8.9538,8.9614,8.9538,8.9614,98800.0
2009-12-24 12:05:00,11.83,11.83,11.81,11.81,47400.0,8.9538,8.9538,8.9387,8.9387,47400.0
2009-12-24 12:10:00,11.82,11.84,11.81,11.83,88400.0,8.9462,8.9614,8.9387,8.9538,88400.0
2009-12-24 12:15:00,11.83,11.83,11.81,11.83,66800.0,8.9538,8.9538,8.9387,8.9538,66800.0
2009-12-24 12:20:00,11.83,11.83,11.81,11.82,67000.0,8.9538,8.9538,8.9387,8.9462,67000.0
2009-12-24 12:25:00,11.82,11.83,11.8,11.81,63200.0,8.9462,8.9538,8.9311,8.9387,63200.0
2009-12-24 12:30:00,11.8,11.81,11.8,11.81,52400.0,8.9311,8.9387,8.9311,8.9387,52400.0
2009-12-24 12:35:00,11.8,11.81,11.8,11.81,33600.0,8.9311,8.9387,8.9311,8.9387,33600.0
2009-12-24 12:40:00,11.81,11.81,11.8,11.8,49400.0,8.9387,8.9387,8.9311,8.9311,49400.0
2009-12-24 12:45:00,11.8,11.81,11.8,11.8,65400.0,8.9311,8.9387,8.9311,8.9311,65400.0
2009-12-24 12:50:00,11.81,11.83,11.81,11.82,111000.0,8.9387,8.9538,8.9387,8.9462,111000.0
2009-12-24 12:55:00,11.83,11.83,11.82,11.83,192000.0,8.9538,8.9538,8.9462,8.9538,192000.0
2009-12-28 09:30:00,11.81,11.88,11.78,11.86,320200.0,8.9387,8.9917,8.916,8.9765,320200.0
2009-12-28 09:35:00,11.86,11.9,11.86,11.86,120800.0,8.9765,9.0068,8.9765,8.9765,120800.0
2009-12-28 09:40:00,11.86,11.89,11.86,11.89,83400.0,8.9765,8.9992,8.9765,8.9992,83400.0
2009-12-28 09:45:00,11.88,11.9,11.88,11.88,108200.0,8.9917,9.0068,8.9917,8.9917,108200.0
2009-12-28 09:50:00,11.88,11.88,11.86,11.86,77600.0,8.9917,8.9917,8.9765,8.9765,77600.0
2009-12-28 09:55:00,11.86,11.87,11.85,11.85,96000.0,8.9765,8.9841,8.969,8.969,96000.0
2009-12-28 10:00:00,11.85,11.88,11.85,11.87,246200.0,8.969,8.9917,8.969,8.9841,246200.0
2009-12-28 10:05:00,11.87,11.93,11.87,11.93,270400.0,8.9841,9.0295,8.9841,9.0295,270400.0
2009-12-28 10:10:00,11.93,11.93,11.91,11.93,258000.0,9.0295,9.0295,9.0144,9.0295,258000.0
2009-12-28 10:15:00,11.93,11.94,11.92,11.94,273200.0,9.0295,9.0371,9.0219,9.0371,273200.0
2009-12-28 10:20:00,11.94,11.97,11.94,11.96,300600.0,9.0371,9.0598,9.0371,9.0522,300600.0
2009-12-28 10:25:00,11.97,11.97,11.94,11.94,194400.0,9.0598,9.0598,9.0371,9.0371,194400.0
2009-12-28 10:30:00,11.95,11.95,11.93,11.93,100800.0,9.0446,9.0446,9.0295,9.0295,100800.0
2009-12-28 10:35:00,11.93,11.93,11.91,11.92,158400.0,9.0295,9.0295,9.0144,9.0219,158400.0
2009-12-28 10:40:00,11.91,11.92,11.89,11.89,74600.0,9.0144,9.0219,8.9992,8.9992,74600.0
2009-12-28 10:45:00,11.89,11.9,11.88,11.88,102800.0,8.9992,9.0068,8.9917,8.9917,102800.0
2009-12-28 10:50:00,11.88,11.9,11.86,11.87,187000.0,8.9917,9.0068,8.9765,8.9841,187000.0
2009-12-28 10:55:00,11.86,11.88,11.86,11.88,119200.0,8.9765,8.9917,8.9765,8.9917,119200.0
2009-12-28 11:00:00,11.88,11.88,11.88,11.88,91400.0,8.9917,8.9917,8.9917,8.9917,91400.0
2009-12-28 11:05:00,11.88,11.88,11.86,11.86,56400.0,8.9917,8.9917,8.9765,8.9765,56400.0
2009-12-28 11:10:00,11.86,11.87,11.84,11.84,97800.0,8.9765,8.9841,8.9614,8.9614,97800.0
2009-12-28 11:15:00,11.85,11.85,11.84,11.84,37600.0,8.969,8.969,8.9614,8.9614,37600.0
2009-12-28 11:20:00,11.84,11.86,11.84,11.86,43600.0,8.9614,8.9765,8.9614,8.9765,43600.0
2009-12-28 11:25:00,11.85,11.86,11.84,11.84,49000.0,8.969,8.9765,8.9614,8.9614,49000.0
2009-12-28 11:30:00,11.84,11.87,11.84,11.86,68400.0,8.9614,8.9841,8.9614,8.9765,68400.0
2009-12-28 11:35:00,11.86,11.88,11.86,11.88,47000.0,8.9765,8.9917,8.9765,8.9917,47000.0
2009-12-28 11:40:00,11.88,11.88,11.88,11.88,38200.0,8.9917,8.9917,8.9917,8.9917,38200.0
2009-12-28 11:45:00,11.88,11.88,11.87,11.87,58800.0,8.9917,8.9917,8.9841,8.9841,58800.0
2009-12-28 11:50:00,11.88,11.89,11.87,11.89,61800.0,8.9917,8.9992,8.9841,8.9992,61800.0
2009-12-28 11:55:00,11.89,11.89,11.87,11.87,72800.0,8.9992,8.9992,8.9841,8.9841,72800.0
2009-12-28 12:00:00,11.87,11.87,11.87,11.87,31200.0,8.9841,8.9841,8.9841,8.9841,31200.0
2009-12-28 12:05:00,11.87,11.87,11.86,11.87,43400.0,8.9841,8.9841,8.9765,8.9841,43400.0
2009-12-28 12:10:00,11.86,11.88,11.86,11.87,42400.0,8.9765,8.9917,8.9765,8.9841,42400.0
2009-12-28 12:15:00,11.87,11.88,11.87,11.88,90400.0,8.9841,8.9917,8.9841,8.9917,90400.0
2009-12-28 12:20:00,11.88,11.88,11.87,11.88,21400.0,8.9917,8.9917,8.9841,8.9917,21400.0
2009-12-28 12:25:00,11.88,11.9,11.87,11.89,82400.0,8.9917,9.0068,8.9841,8.9992,82400.0
2009-12-28 12:30:00,11.9,11.9,11.89,11.9,49000.0,9.0068,9.0068,8.9992,9.0068,49000.0
2009-12-28 12:35:00,11.89,11.9,11.89,11.89,13400.0,8.9992,9.0068,8.9992,8.9992,13400.0
2009-12-28 12:40:00,11.89,11.9,11.89,11.89,33400.0,8.9992,9.0068,8.9992,8.9992,33400.0
2009-12-28 12:45:00,11.9,11.9,11.88,11.89,101800.0,9.0068,9.0068,8.9917,8.9992,101800.0
2009-12-28 12:50:00,11.89,11.93,11.88,11.92,274600.0,8.9992,9.0295,8.9917,9.0219,274600.0
2009-12-28 12:55:00,11.92,11.92,11.91,11.91,23200.0,9.0219,9.0219,9.0144,9.0144,23200.0
2009-12-28 13:00:00,11.91,11.92,11.9,11.9,107400.0,9.0144,9.0219,9.0068,9.0068,107400.0
2009-12-28 13:05:00,11.9,11.9,11.89,11.89,51800.0,9.0068,9.0068,8.9992,8.9992,51800.0
2009-12-28 13:10:00,11.89,11.9,11.88,11.88,46400.0,8.9992,9.0068,8.9917,8.9917,46400.0
2009-12-28 13:15:00,11.89,11.9,11.88,11.88,108600.0,8.9992,9.0068,8.9917,8.9917,108600.0
2009-12-28 13:20:00,11.88,11.88,11.88,11.88,39000.0,8.9917,8.9917,8.9917,8.9917,39000.0
2009-12-28 13:25:00,11.88,11.9,11.88,11.89,55800.0,8.9917,9.0068,8.9917,8.9992,55800.0
2009-12-28 13:30:00,11.89,11.9,11.87,11.87,50200.0,8.9992,9.0068,8.9841,8.9841,50200.0
2009-12-28 13:35:00,11.88,11.88,11.87,11.88,104200.0,8.9917,8.9917,8.9841,8.9917,104200.0
2009-12-28 13:40:00,11.88,11.88,11.88,11.88,53600.0,8.9917,8.9917,8.9917,8.9917,53600.0
2009-12-28 13:45:00,11.88,11.89,11.86,11.87,140600.0,8.9917,8.9992,8.9765,8.9841,140600.0
2009-12-28 13:50:00,11.87,11.87,11.85,11.87,110600.0,8.9841,8.9841,8.969,8.9841,110600.0
2009-12-28 13:55:00,11.87,11.88,11.87,11.87,42400.0,8.9841,8.9917,8.9841,8.9841,42400.0
2009-12-28 14:00:00,11.87,11.88,11.85,11.85,117800.0,8.9841,8.9917,8.969,8.969,117800.0
2009-12-28 14:05:00,11.85,11.85,11.82,11.85,130200.0,8.969,8.969,8.9462,8.969,130200.0
2009-12-28 14:10:00,11.85,11.86,11.82,11.85,110800.0,8.969,8.9765,8.9462,8.969,110800.0
2009-12-28 14:15:00,11.86,11.86,11.81,11.81,116800.0,8.9765,8.9765,8.9387,8.9387,116800.0
2009-12-28 14:20:00,11.82,11.82,11.81,11.82,50200.0,8.9462,8.9462,8.9387,8.9462,50200.0
2009-12-28 14:25:00,11.83,11.83,11.81,11.83,185200.0,8.9538,8.9538,8.9387,8.9538,185200.0
2009-12-28 14:30:00,11.83,11.84,11.82,11.84,88200.0,8.9538,8.9614,8.9462,8.9614,88200.0
2009-12-28 14:35:00,11.83,11.85,11.83,11.84,33000.0,8.9538,8.969,8.9538,8.9614,33000.0
2009-12-28 14:40:00,11.84,11.85,11.83,11.83,44600.0,8.9614,8.969,8.9538,8.9538,44600.0
2009-12-28 14:45:00,11.83,11.87,11.83,11.87,79400.0,8.9538,8.9841,8.9538,8.9841,79400.0
2009-12-28 14:50:00,11.86,11.87,11.86,11.86,43400.0,8.9765,8.9841,8.9765,8.9765,43400.0
2009-12-28 14:55:00,11.87,11.87,11.85,11.86,52800.0,8.9841,8.9841,8.969,8.9765,52800.0
2009-12-28 15:00:00,11.86,11.86,11.85,11.85,23200.0,8.9765,8.9765,8.969,8.969,23200.0
2009-12-28 15:05:00,11.86,11.87,11.85,11.87,66200.0,8.9765,8.9841,8.969,8.9841,66200.0
2009-12-28 15:10:00,11.87,11.87,11.86,11.86,91600.0,8.9841,8.9841,8.9765,8.9765,91600.0
2009-12-28 15:15:00,11.87,11.87,11.85,11.85,40400.0,8.9841,8.9841,8.969,8.969,40400.0
2009-12-28 15:20:00,11.85,11.86,11.85,11.85,39400.0,8.969,8.9765,8.969,8.969,39400.0
2009-12-28 15:25:00,11.85,11.86,11.83,11.85,120800.0,8.969,8.9765,8.9538,8.969,120800.0
2009-12-28 15:30:00,11.85,11.86,11.85,11.86,62800.0,8.969,8.9765,8.969,8.9765,62800.0
2009-12-28 15:35:00,11.86,11.87,11.86,11.86,80200.0,8.9765,8.9841,8.9765,8.9765,80200.0
2009-12-28 15:40:00,11.87,11.88,11.86,11.88,111000.0,8.9841,8.9917,8.9765,8.9917,111000.0
2009-12-28 15:45:00,11.88,11.88,11.86,11.86,158000.0,8.9917,8.9917,8.9765,8.9765,158000.0
2009-12-28 15:50:00,11.86,11.89,11.86,11.89,180000.0,8.9765,8.9992,8.9765,8.9992,180000.0
2009-12-28 15:55:00,11.88,11.9,11.88,11.9,453400.0,8.9917,9.0068,8.9917,9.0068,453400.0
2009-12-29 09:30:00,11.9,11.93,11.84,11.9,230800.0,9.0068,9.0295,8.9614,9.0068,230800.0
2009-12-29 09:35:00,11.9,11.92,11.88,11.91,160800.0,9.0068,9.0219,8.9917,9.0144,160800.0
2009-12-29 09:40:00,11.92,11.92,11.89,11.9,331000.0,9.0219,9.0219,8.9992,9.0068,331000.0
2009-12-29 09:45:00,11.9,11.94,11.9,11.91,384800.0,9.0068,9.0371,9.0068,9.0144,384800.0
2009-12-29 09:50:00,11.91,11.91,11.88,11.88,101600.0,9.0144,9.0144,8.9917,8.9917,101600.0
2009-12-29 09:55:00,11.88,11.88,11.87,11.88,76200.0,8.9917,8.9917,8.9841,8.9917,76200.0
2009-12-29 10:00:00,11.88,11.88,11.85,11.85,159600.0,8.9917,8.9917,8.969,8.969,159600.0
2009-12-29 10:05:00,11.85,11.86,11.83,11.85,146000.0,8.969,8.9765,8.9538,8.969,146000.0
2009-12-29 10:10:00,11.86,11.88,11.85,11.87,43600.0,8.9765,8.9917,8.969,8.9841,43600.0
2009-12-29 10:15:00,11.88,11.88,11.87,11.87,103800.0,8.9917,8.9917,8.9841,8.9841,103800.0
2009-12-29 10:20:00,11.87,11.87,11.87,11.87,29400.0,8.9841,8.9841,8.9841,8.9841,29400.0
2009-12-29 10:25:00,11.87,11.87,11.86,11.87,165400.0,8.9841,8.9841,8.9765,8.9841,165400.0
2009-12-29 10:30:00,11.87,11.87,11.84,11.84,87400.0,8.9841,8.9841,8.9614,8.9614,87400.0
2009-12-29 10:35:00,11.84,11.85,11.83,11.83,127800.0,8.9614,8.969,8.9538,8.9538,127800.0
2009-12-29 10:40:00,11.83,11.84,11.83,11.83,83400.0,8.9538,8.9614,8.9538,8.9538,83400.0
2009-12-29 10:45:00,11.83,11.83,11.83,11.83,76200.0,8.9538,8.9538,8.9538,8.9538,76200.0
2009-12-29 10:50:00,11.83,11.84,11.82,11.82,60200.0,8.9538,8.9614,8.9462,8.9462,60200.0
2009-12-29 10:55:00,11.82,11.83,11.81,11.82,24600.0,8.9462,8.9538,8.9387,8.9462,24600.0
2009-12-29 11:00:00,11.82,11.83,11.74,11.76,1054200.0,8.9462,8.9538,8.8857,8.9008,1054200.0
2009-12-29 11:05:00,11.76,11.76,11.72,11.72,659000.0,8.9008,8.9008,8.8706,8.8706,659000.0
2009-12-29 11:10:00,11.73,11.75,11.72,11.74,446200.0,8.8781,8.8933,8.8706,8.8857,446200.0
2009-12-29 11:15:00,11.74,11.75,11.7,11.7,751000.0,8.8857,8.8933,8.8554,8.8554,751000.0
2009-12-29 11:20:00,11.7,11.72,11.7,11.72,238600.0,8.8554,8.8706,8.8554,8.8706,238600.0
2009-12-29 11:25:00,11.72,11.72,11.71,11.71,82000.0,8.8706,8.8706,8.863,8.863,82000.0
2009-12-29 11:30:00,11.71,11.73,11.71,11.73,357400.0,8.863,8.8781,8.863,8.8781,357400.0
2009-12-29 11:35:00,11.72,11.73,11.69,11.71,433800.0,8.8706,8.8781,8.8479,8.863,433800.0
2009-12-29 11:40:00,11.71,11.73,11.71,11.72,70000.0,8.863,8.8781,8.863,8.8706,70000.0
2009-12-29 11:45:00,11.73,11.74,11.72,11.74,140200.0,8.8781,8.8857,8.8706,8.8857,140200.0
2009-12-29 11:50:00,11.74,11.76,11.74,11.76,146400.0,8.8857,8.9008,8.8857,8.9008,146400.0
2009-12-29 11:55:00,11.76,11.78,11.76,11.78,72200.0,8.9008,8.916,8.9008,8.916,72200.0
2009-12-29 12:00:00,11.77,11.78,11.76,11.78,141200.0,8.9084,8.916,8.9008,8.916,141200.0
2009-12-29 12:05:00,11.78,11.8,11.77,11.8,107000.0,8.916,8.9311,8.9084,8.9311,107000.0
2009-12-29 12:10:00,11.8,11.81,11.79,11.81,104000.0,8.9311,8.9387,8.9235,8.9387,104000.0
2009-12-29 12:15:00,11.81,11.81,11.78,11.78,304600.0,8.9387,8.9387,8.916,8.916,304600.0
2009-12-29 12:20:00,11.78,11.78,11.77,11.78,135400.0,8.916,8.916,8.9084,8.916,135400.0
2009-12-29 12:25:00,11.78,11.78,11.77,11.78,33000.0,8.916,8.916,8.9084,8.916,33000.0
2009-12-29 12:30:00,11.78,11.79,11.78,11.79,34200.0,8.916,8.9235,8.916,8.9235,34200.0
2009-12-29 12:35:00,11.79,11.8,11.79,11.79,44000.0,8.9235,8.9311,8.9235,8.9235,44000.0
2009-12-29 12:40:00,11.8,11.81,11.79,11.8,144200.0,8.9311,8.9387,8.9235,8.9311,144200.0
2009-12-29 12:45:00,11.8,11.81,11.78,11.79,79400.0,8.9311,8.9387,8.916,8.9235,79400.0
2009-12-29 12:50:00,11.79,11.79,11.77,11.78,110200.0,8.9235,8.9235,8.9084,8.916,110200.0
2009-12-29 12:55:00,11.78,11.78,11.77,11.78,63400.0,8.916,8.916,8.9084,8.916,63400.0
2009-12-29 13:00:00,11.77,11.79,11.77,11.79,62400.0,8.9084,8.9235,8.9084,8.9235,62400.0
2009-12-29 13:05:00,11.79,11.79,11.79,11.79,33600.0,8.9235,8.9235,8.9235,8.9235,33600.0
2009-12-29 13:10:00,11.79,11.79,11.79,11.79,28400.0,8.9235,8.9235,8.9235,8.9235,28400.0
2009-12-29 13:15:00,11.79,11.79,11.77,11.78,116400.0,8.9235,8.9235,8.9084,8.916,116400.0
2009-12-29 13:20:00,11.78,11.78,11.76,11.76,95000.0,8.916,8.916,8.9008,8.9008,95000.0
2009-12-29 13:25:00,11.76,11.77,11.76,11.76,21400.0,8.9008,8.9084,8.9008,8.9008,21400.0
2009-12-29 13:30:00,11.76,11.76,11.74,11.76,152000.0,8.9008,8.9008,8.8857,8.9008,152000.0
2009-12-29 13:35:00,11.76,11.76,11.76,11.76,48800.0,8.9008,8.9008,8.9008,8.9008,48800.0
2009-12-29 13:40:00,11.76,11.77,11.76,11.77,62000.0,8.9008,8.9084,8.9008,8.9084,62000.0
2009-12-29 13:45:00,11.77,11.79,11.77,11.78,106000.0,8.9084,8.9235,8.9084,8.916,106000.0
2009-12-29 13:50:00,11.79,11.79,11.78,11.79,53800.0,8.9235,8.9235,8.916,8.9235,53800.0
2009-12-29 13:55:00,11.79,11.8,11.79,11.8,63400.0,8.9235,8.9311,8.9235,8.9311,63400.0
2009-12-29 14:00:00,11.79,11.8,11.79,11.8,33400.0,8.9235,8.9311,8.9235,8.9311,33400.0
2009-12-29 14:05:00,11.79,11.8,11.78,11.79,208400.0,8.9235,8.9311,8.916,8.9235,208400.0
2009-12-29 14:10:00,11.79,11.8,11.78,11.8,78000.0,8.9235,8.9311,8.916,8.9311,78000.0
2009-12-29 14:15:00,11.79,11.8,11.78,11.79,102600.0,8.9235,8.9311,8.916,8.9235,102600.0
2009-12-29 14:20:00,11.79,11.79,11.78,11.78,28800.0,8.9235,8.9235,8.916,8.916,28800.0
2009-12-29 14:25:00,11.78,11.79,11.76,11.76,146200.0,8.916,8.9235,8.9008,8.9008,146200.0
2009-12-29 14:30:00,11.76,11.76,11.74,11.74,96800.0,8.9008,8.9008,8.8857,8.8857,96800.0
2009-12-29 14:35:00,11.74,11.75,11.74,11.74,34000.0,8.8857,8.8933,8.8857,8.8857,34000.0
2009-12-29 14:40:00,11.74,11.75,11.74,11.74,80800.0,8.8857,8.8933,8.8857,8.8857,80800.0
2009-12-29 14:45:00,11.74,11.74,11.72,11.72,301600.0,8.8857,8.8857,8.8706,8.8706,301600.0
2009-12-29 14:50:00,11.72,11.74,11.72,11.72,115400.0,8.8706,8.8857,8.8706,8.8706,115400.0
2009-12-29 14:55:00,11.72,11.73,11.72,11.72,36000.0,8.8706,8.8781,8.8706,8.8706,36000.0
2009-12-29 15:00:00,11.73,11.75,11.72,11.72,201800.0,8.8781,8.8933,8.8706,8.8706,201800.0
2009-12-29 15:05:00,11.72,11.73,11.72,11.72,27400.0,8.8706,8.8781,8.8706,8.8706,27400.0
2009-12-29 15:10:00,11.73,11.74,11.72,11.72,100600.0,8.8781,8.8857,8.8706,8.8706,100600.0
2009-12-29 15:15:00,11.72,11.74,11.72,11.72,135600.0,8.8706,8.8857,8.8706,8.8706,135600.0
2009-12-29 15:20:00,11.72,11.74,11.72,11.74,70600.0,8.8706,8.8857,8.8706,8.8857,70600.0
2009-12-29 15:25:00,11.73,11.74,11.73,11.74,92800.0,8.8781,8.8857,8.8781,8.8857,92800.0
2009-12-29 15:30:00,11.74,11.74,11.74,11.74,78000.0,8.8857,8.8857,8.8857,8.8857,78000.0
2009-12-29 15:35:00,11.74,11.74,11.73,11.74,132000.0,8.8857,8.8857,8.8781,8.8857,132000.0
2009-12-29 15:40:00,11.73,11.74,11.72,11.74,277200.0,8.8781,8.8857,8.8706,8.8857,277200.0
2009-12-29 15:45:00,11.74,11.74,11.72,11.73,194800.0,8.8857,8.8857,8.8706,8.8781,194800.0
2009-12-29 15:50:00,11.73,11.74,11.73,11.74,340000.0,8.8781,8.8857,8.8781,8.8857,340000.0
2009-12-29 15:55:00,11.74,11.77,11.74,11.76,1852600.0,8.8857,8.9084,8.8857,8.9008,1852600.0
2009-12-30 09:30:00,11.69,11.8,11.67,11.71,456400.0,8.8479,8.9311,8.8327,8.863,456400.0
2009-12-30 09:35:00,11.71,11.73,11.69,11.73,186200.0,8.863,8.8781,8.8479,8.8781,186200.0
2009-12-30 09:40:00,11.73,11.8,11.72,11.72,432800.0,8.8781,8.9311,8.8706,8.8706,432800.0
2009-12-30 09:45:00,11.72,11.79,11.72,11.74,207200.0,8.8706,8.9235,8.8706,8.8857,207200.0
2009-12-30 09:50:00,11.74,11.75,11.72,11.72,150600.0,8.8857,8.8933,8.8706,8.8706,150600.0
2009-12-30 09:55:00,11.72,11.76,11.7,11.72,172800.0,8.8706,8.9008,8.8554,8.8706,172800.0
2009-12-30 10:00:00,11.71,11.72,11.71,11.72,141000.0,8.863,8.8706,8.863,8.8706,141000.0
2009-12-30 10:05:00,11.72,11.76,11.72,11.74,94600.0,8.8706,8.9008,8.8706,8.8857,94600.0
2009-12-30 10:10:00,11.74,11.74,11.72,11.72,82000.0,8.8857,8.8857,8.8706,8.8706,82000.0
2009-12-30 10:15:00,11.72,11.74,11.72,11.73,197400.0,8.8706,8.8857,8.8706,8.8781,197400.0
2009-12-30 10:20:00,11.72,11.73,11.71,11.71,125800.0,8.8706,8.8781,8.863,8.863,125800.0
2009-12-30 10:25:00,11.71,11.74,11.71,11.74,72000.0,8.863,8.8857,8.863,8.8857,72000.0
2009-12-30 10:30:00,11.74,11.76,11.73,11.76,91600.0,8.8857,8.9008,8.8781,8.9008,91600.0
2009-12-30 10:35:00,11.76,11.77,11.73,11.73,204800.0,8.9008,8.9084,8.8781,8.8781,204800.0
2009-12-30 10:40:00,11.73,11.74,11.7,11.72,225600.0,8.8781,8.8857,8.8554,8.8706,225600.0
2009-12-30 10:45:00,11.72,11.72,11.71,11.71,102600.0,8.8706,8.8706,8.863,8.863,102600.0
2009-12-30 10:50:00,11.7,11.72,11.7,11.72,106000.0,8.8554,8.8706,8.8554,8.8706,106000.0
2009-12-30 10:55:00,11.71,11.72,11.71,11.72,27200.0,8.863,8.8706,8.863,8.8706,27200.0
2009-12-30 11:00:00,11.72,11.72,11.71,11.71,58000.0,8.8706,8.8706,8.863,8.863,58000.0
2009-12-30 11:05:00,11.71,11.72,11.71,11.72,27800.0,8.863,8.8706,8.863,8.8706,27800.0
2009-12-30 11:10:00,11.72,11.72,11.71,11.72,32600.0,8.8706,8.8706,8.863,8.8706,32600.0
2009-12-30 11:15:00,11.72,11.72,11.72,11.72,29600.0,8.8706,8.8706,8.8706,8.8706,29600.0
2009-12-30 11:20:00,11.72,11.72,11.71,11.71,40800.0,8.8706,8.8706,8.863,8.863,40800.0
2009-12-30 11:25:00,11.71,11.72,11.68,11.68,81800.0,8.863,8.8706,8.8403,8.8403,81800.0
2009-12-30 11:30:00,11.68,11.69,11.67,11.68,100400.0,8.8403,8.8479,8.8327,8.8403,100400.0
2009-12-30 11:35:00,11.68,11.68,11.68,11.68,57800.0,8.8403,8.8403,8.8403,8.8403,57800.0
2009-12-30 11:40:00,11.68,11.69,11.67,11.67,107200.0,8.8403,8.8479,8.8327,8.8327,107200.0
2009-12-30 11:45:00,11.67,11.7,11.67,11.69,90800.0,8.8327,8.8554,8.8327,8.8479,90800.0
2009-12-30 11:50:00,11.7,11.74,11.69,11.74,98600.0,8.8554,8.8857,8.8479,8.8857,98600.0
2009-12-30 11:55:00,11.73,11.74,11.72,11.72,93200.0,8.8781,8.8857,8.8706,8.8706,93200.0
2009-12-30 12:00:00,11.72,11.74,11.72,11.72,175200.0,8.8706,8.8857,8.8706,8.8706,175200.0
2009-12-30 12:05:00,11.72,11.72,11.7,11.7,84800.0,8.8706,8.8706,8.8554,8.8554,84800.0
2009-12-30 12:10:00,11.7,11.71,11.69,11.69,42800.0,8.8554,8.863,8.8479,8.8479,42800.0
2009-12-30 12:15:00,11.69,11.7,11.69,11.7,41200.0,8.8479,8.8554,8.8479,8.8554,41200.0
2009-12-30 12:20:00,11.7,11.71,11.69,11.71,57000.0,8.8554,8.863,8.8479,8.863,57000.0
2009-12-30 12:25:00,11.71,11.71,11.71,11.71,20800.0,8.863,8.863,8.863,8.863,20800.0
2009-12-30 12:30:00,11.71,11.71,11.69,11.71,144000.0,8.863,8.863,8.8479,8.863,144000.0
2009-12-30 12:35:00,11.71,11.71,11.69,11.7,50000.0,8.863,8.863,8.8479,8.8554,50000.0
2009-12-30 12:40:00,11.69,11.7,11.68,11.68,53400.0,8.8479,8.8554,8.8403,8.8403,53400.0
2009-12-30 12:45:00,11.68,11.68,11.67,11.67,45000.0,8.8403,8.8403,8.8327,8.8327,45000.0
2009-12-30 12:50:00,11.67,11.67,11.65,11.66,82800.0,8.8327,8.8327,8.8176,8.8251,82800.0
2009-12-30 12:55:00,11.66,11.67,11.65,11.65,124400.0,8.8251,8.8327,8.8176,8.8176,124400.0
2009-12-30 13:00:00,11.65,11.66,11.65,11.65,34600.0,8.8176,8.8251,8.8176,8.8176,34600.0
2009-12-30 13:05:00,11.65,11.67,11.65,11.67,72400.0,8.8176,8.8327,8.8176,8.8327,72400.0
2009-12-30 13:10:00,11.67,11.67,11.65,11.67,113600.0,8.8327,8.8327,8.8176,8.8327,113600.0
2009-12-30 13:15:00,11.66,11.67,11.64,11.64,96800.0,8.8251,8.8327,8.81,8.81,96800.0
2009-12-30 13:20:00,11.64,11.65,11.64,11.64,104800.0,8.81,8.8176,8.81,8.81,104800.0
2009-12-30 13:25:00,11.64,11.65,11.63,11.63,62200.0,8.81,8.8176,8.8024,8.8024,62200.0
2009-12-30 13:30:00,11.63,11.63,11.61,11.61,99000.0,8.8024,8.8024,8.7873,8.7873,99000.0
2009-12-30 13:35:00,11.61,11.62,11.61,11.62,110000.0,8.7873,8.7949,8.7873,8.7949,110000.0
2009-12-30 13:40:00,11.61,11.63,11.61,11.63,91000.0,8.7873,8.8024,8.7873,8.8024,91000.0
2009-12-30 13:45:00,11.63,11.63,11.61,11.61,73400.0,8.8024,8.8024,8.7873,8.7873,73400.0
2009-12-30 13:50:00,11.61,11.63,11.61,11.62,63200.0,8.7873,8.8024,8.7873,8.7949,63200.0
2009-12-30 13:55:00,11.62,11.63,11.62,11.62,52200.0,8.7949,8.8024,8.7949,8.7949,52200.0
2009-12-30 14:00:00,11.62,11.62,11.61,11.61,60600.0,8.7949,8.7949,8.7873,8.7873,60600.0
2009-12-30 14:05:00,11.61,11.64,11.61,11.63,93800.0,8.7873,8.81,8.7873,8.8024,93800.0
2009-12-30 14:10:00,11.63,11.64,11.63,11.63,46600.0,8.8024,8.81,8.8024,8.8024,46600.0
2009-12-30 14:15:00,11.63,11.63,11.62,11.62,83600.0,8.8024,8.8024,8.7949,8.7949,83600.0
2009-12-30 14:20:00,11.62,11.62,11.62,11.62,89000.0,8.7949,8.7949,8.7949,8.7949,89000.0
2009-12-30 14:25:00,11.62,11.62,11.6,11.6,140000.0,8.7949,8.7949,8.7797,8.7797,140000.0
2009-12-30 14:30:00,11.6,11.61,11.59,11.6,239000.0,8.7797,8.7873,8.7722,8.7797,239000.0
2009-12-30 14:35:00,11.6,11.62,11.6,11.62,101600.0,8.7797,8.7949,8.7797,8.7949,101600.0
2009-12-30 14:40:00,11.62,11.62,11.62,11.62,37200.0,8.7949,8.7949,8.7949,8.7949,37200.0
2009-12-30 14:45:00,11.62,11.63,11.61,11.63,71400.0,8.7949,8.8024,8.7873,8.8024,71400.0
2009-12-30 14:50:00,11.63,11.63,11.62,11.63,97800.0,8.8024,8.8024,8.7949,8.8024,97800.0
2009-12-30 14:55:00,11.63,11.64,11.63,11.63,51800.0,8.8024,8.81,8.8024,8.8024,51800.0
2009-12-30 15:00:00,11.63,11.64,11.62,11.63,101400.0,8.8024,8.81,8.7949,8.8024,101400.0
2009-12-30 15:05:00,11.63,11.65,11.63,11.65,68400.0,8.8024,8.8176,8.8024,8.8176,68400.0
2009-12-30 15:10:00,11.64,11.65,11.63,11.64,122600.0,8.81,8.8176,8.8024,8.81,122600.0
2009-12-30 15:15:00,11.64,11.64,11.61,11.61,146600.0,8.81,8.81,8.7873,8.7873,146600.0
2009-12-30 15:20:00,11.62,11.63,11.61,11.62,118000.0,8.7949,8.8024,8.7873,8.7949,118000.0
2009-12-30 15:25:00,11.62,11.62,11.61,11.62,108600.0,8.7949,8.7949,8.7873,8.7949,108600.0
2009-12-30 15:30:00,11.62,11.63,11.62,11.63,125800.0,8.7949,8.8024,8.7949,8.8024,125800.0
2009-12-30 15:35:00,11.63,11.63,11.62,11.62,142800.0,8.8024,8.8024,8.7949,8.7949,142800.0
2009-12-30 15:40:00,11.62,11.64,11.62,11.63,122600.0,8.7949,8.81,8.7949,8.8024,122600.0
2009-12-30 15:45:00,11.64,11.65,11.63,11.65,190200.0,8.81,8.8176,8.8024,8.8176,190200.0
2009-12-30 15:50:00,11.65,11.66,11.64,11.65,154400.0,8.8176,8.8251,8.81,8.8176,154400.0
2009-12-30 15:55:00,11.65,11.66,11.65,11.65,437200.0,8.8176,8.8251,8.8176,8.8176,437200.0
2009-12-31 09:30:00,11.67,11.72,11.62,11.72,250600.0,8.8327,8.8706,8.7949,8.8706,250600.0
2009-12-31 09:35:00,11.72,11.74,11.71,11.71,160200.0,8.8706,8.8857,8.863,8.863,160200.0
2009-12-31 09:40:00,11.71,11.71,11.68,11.69,108800.0,8.863,8.863,8.8403,8.8479,108800.0
2009-12-31 09:45:00,11.69,11.7,11.67,11.68,68800.0,8.8479,8.8554,8.8327,8.8403,68800.0
2009-12-31 09:50:00,11.68,11.72,11.68,11.72,49800.0,8.8403,8.8706,8.8403,8.8706,49800.0
2009-12-31 09:55:00,11.72,11.72,11.71,11.71,34200.0,8.8706,8.8706,8.863,8.863,34200.0
2009-12-31 10:00:00,11.71,11.72,11.71,11.72,57000.0,8.863,8.8706,8.863,8.8706,57000.0
2009-12-31 10:05:00,11.71,11.71,11.69,11.7,67600.0,8.863,8.863,8.8479,8.8554,67600.0
2009-12-31 10:10:00,11.7,11.7,11.66,11.67,102000.0,8.8554,8.8554,8.8251,8.8327,102000.0
2009-12-31 10:15:00,11.67,11.67,11.65,11.65,83600.0,8.8327,8.8327,8.8176,8.8176,83600.0
2009-12-31 10:20:00,11.65,11.68,11.65,11.68,43200.0,8.8176,8.8403,8.8176,8.8403,43200.0
2009-12-31 10:25:00,11.67,11.68,11.65,11.66,63400.0,8.8327,8.8403,8.8176,8.8251,63400.0
2009-12-31 10:30:00,11.65,11.68,11.65,11.67,52000.0,8.8176,8.8403,8.8176,8.8327,52000.0
2009-12-31 10:35:00,11.67,11.67,11.65,11.67,58000.0,8.8327,8.8327,8.8176,8.8327,58000.0
2009-12-31 10:40:00,11.67,11.69,11.66,11.69,54200.0,8.8327,8.8479,8.8251,8.8479,54200.0
2009-12-31 10:45:00,11.69,11.7,11.68,11.68,75800.0,8.8479,8.8554,8.8403,8.8403,75800.0
2009-12-31 10:50:00,11.68,11.69,11.68,11.68,19000.0,8.8403,8.8479,8.8403,8.8403,19000.0
2009-12-31 10:55:00,11.68,11.68,11.68,11.68,11200.0,8.8403,8.8403,8.8403,8.8403,11200.0
2009-12-31 11:00:00,11.68,11.7,11.68,11.69,46600.0,8.8403,8.8554,8.8403,8.8479,46600.0
2009-12-31 11:05:00,11.7,11.7,11.69,11.69,39400.0,8.8554,8.8554,8.8479,8.8479,39400.0
2009-12-31 11:10:00,11.69,11.69,11.66,11.66,119600.0,8.8479,8.8479,8.8251,8.8251,119600.0
2009-12-31 11:15:00,11.67,11.68,11.66,11.68,84200.0,8.8327,8.8403,8.8251,8.8403,84200.0
2009-12-31 11:20:00,11.68,11.68,11.66,11.67,103600.0,8.8403,8.8403,8.8251,8.8327,103600.0
2009-12-31 11:25:00,11.66,11.67,11.65,11.66,77000.0,8.8251,8.8327,8.8176,8.8251,77000.0
2009-12-31 11:30:00,11.66,11.66,11.64,11.64,54000.0,8.8251,8.8251,8.81,8.81,54000.0
2009-12-31 11:35:00,11.64,11.65,11.63,11.64,87000.0,8.81,8.8176,8.8024,8.81,87000.0
2009-12-31 11:40:00,11.65,11.65,11.64,11.65,88800.0,8.8176,8.8176,8.81,8.8176,88800.0
2009-12-31 11:45:00,11.65,11.66,11.65,11.66,27200.0,8.8176,8.8251,8.8176,8.8251,27200.0
2009-12-31 11:50:00,11.66,11.67,11.65,11.66,138400.0,8.8251,8.8327,8.8176,8.8251,138400.0
2009-12-31 11:55:00,11.66,11.66,11.63,11.63,45000.0,8.8251,8.8251,8.8024,8.8024,45000.0
2009-12-31 12:00:00,11.64,11.64,11.63,11.63,45600.0,8.81,8.81,8.8024,8.8024,45600.0
2009-12-31 12:05:00,11.63,11.65,11.63,11.64,65800.0,8.8024,8.8176,8.8024,8.81,65800.0
2009-12-31 12:10:00,11.65,11.65,11.64,11.65,39200.0,8.8176,8.8176,8.81,8.8176,39200.0
2009-12-31 12:15:00,11.64,11.65,11.64,11.64,4400.0,8.81,8.8176,8.81,8.81,4400.0
2009-12-31 12:20:00,11.64,11.65,11.64,11.65,52800.0,8.81,8.8176,8.81,8.8176,52800.0
2009-12-31 12:25:00,11.65,11.65,11.65,11.65,43800.0,8.8176,8.8176,8.8176,8.8176,43800.0
2009-12-31 12:30:00,11.65,11.65,11.64,11.65,18800.0,8.8176,8.8176,8.81,8.8176,18800.0
2009-12-31 12:35:00,11.65,11.65,11.63,11.64,34200.0,8.8176,8.8176,8.8024,8.81,34200.0
2009-12-31 12:40:00,11.63,11.64,11.63,11.63,40000.0,8.8024,8.81,8.8024,8.8024,40000.0
2009-12-31 12:45:00,11.63,11.65,11.63,11.65,61800.0,8.8024,8.8176,8.8024,8.8176,61800.0
2009-12-31 12:50:00,11.65,11.67,11.65,11.67,30600.0,8.8176,8.8327,8.8176,8.8327,30600.0
2009-12-31 12:55:00,11.67,11.67,11.66,11.67,68000.0,8.8327,8.8327,8.8251,8.8327,68000.0
2009-12-31 13:00:00,11.66,11.67,11.66,11.66,20800.0,8.8251,8.8327,8.8251,8.8251,20800.0
2009-12-31 13:05:00,11.66,11.67,11.65,11.66,18400.0,8.8251,8.8327,8.8176,8.8251,18400.0
2009-12-31 13:10:00,11.65,11.66,11.65,11.66,34400.0,8.8176,8.8251,8.8176,8.8251,34400.0
2009-12-31 13:15:00,11.66,11.66,11.65,11.66,18000.0,8.8251,8.8251,8.8176,8.8251,18000.0
2009-12-31 13:20:00,11.66,11.68,11.65,11.68,107600.0,8.8251,8.8403,8.8176,8.8403,107600.0
2009-12-31 13:25:00,11.68,11.69,11.68,11.69,14200.0,8.8403,8.8479,8.8403,8.8479,14200.0
2009-12-31 13:30:00,11.69,11.69,11.68,11.69,37400.0,8.8479,8.8479,8.8403,8.8479,37400.0
2009-12-31 13:35:00,11.69,11.69,11.68,11.69,39000.0,8.8479,8.8479,8.8403,8.8479,39000.0
2009-12-31 13:40:00,11.68,11.69,11.67,11.68,64800.0,8.8403,8.8479,8.8327,8.8403,64800.0
2009-12-31 13:45:00,11.67,11.67,11.67,11.67,24800.0,8.8327,8.8327,8.8327,8.8327,24800.0
2009-12-31 13:50:00,11.67,11.67,11.67,11.67,11400.0,8.8327,8.8327,8.8327,8.8327,11400.0
2009-12-31 13:55:00,11.67,11.67,11.66,11.67,20600.0,8.8327,8.8327,8.8251,8.8327,20600.0
2009-12-31 14:00:00,11.66,11.68,11.66,11.67,55800.0,8.8251,8.8403,8.8251,8.8327,55800.0
2009-12-31 14:05:00,11.67,11.67,11.67,11.67,22400.0,8.8327,8.8327,8.8327,8.8327,22400.0
2009-12-31 14:10:00,11.67,11.67,11.66,11.67,46400.0,8.8327,8.8327,8.8251,8.8327,46400.0
2009-12-31 14:15:00,11.67,11.67,11.65,11.65,37400.0,8.8327,8.8327,8.8176,8.8176,37400.0
2009-12-31 14:20:00,11.65,11.65,11.65,11.65,55600.0,8.8176,8.8176,8.8176,8.8176,55600.0
2009-12-31 14:25:00,11.65,11.65,11.63,11.63,27000.0,8.8176,8.8176,8.8024,8.8024,27000.0
2009-12-31 14:30:00,11.63,11.65,11.63,11.65,80800.0,8.8024,8.8176,8.8024,8.8176,80800.0
2009-12-31 14:35:00,11.65,11.65,11.64,11.65,21200.0,8.8176,8.8176,8.81,8.8176,21200.0
2009-12-31 14:40:00,11.65,11.65,11.64,11.65,25000.0,8.8176,8.8176,8.81,8.8176,25000.0
2009-12-31 14:45:00,11.64,11.65,11.63,11.63,47600.0,8.81,8.8176,8.8024,8.8024,47600.0
2009-12-31 14:50:00,11.63,11.64,11.63,11.63,42000.0,8.8024,8.81,8.8024,8.8024,42000.0
2009-12-31 14:55:00,11.63,11.64,11.63,11.64,64800.0,8.8024,8.81,8.8024,8.81,64800.0
2009-12-31 15:00:00,11.63,11.65,11.63,11.64,57200.0,8.8024,8.8176,8.8024,8.81,57200.0
2009-12-31 15:05:00,11.64,11.65,11.63,11.64,69000.0,8.81,8.8176,8.8024,8.81,69000.0
2009-12-31 15:10:00,11.63,11.65,11.63,11.64,93800.0,8.8024,8.8176,8.8024,8.81,93800.0
2009-12-31 15:15:00,11.64,11.64,11.63,11.63,45000.0,8.81,8.81,8.8024,8.8024,45000.0
2009-12-31 15:20:00,11.63,11.65,11.63,11.64,99200.0,8.8024,8.8176,8.8024,8.81,99200.0
2009-12-31 15:25:00,11.63,11.64,11.63,11.63,61800.0,8.8024,8.81,8.8024,8.8024,61800.0
2009-12-31 15:30:00,11.63,11.63,11.62,11.63,178200.0,8.8024,8.8024,8.7949,8.8024,178200.0
2009-12-31 15:35:00,11.62,11.63,11.6,11.62,163800.0,8.7949,8.8024,8.7797,8.7949,163800.0
2009-12-31 15:40:00,11.62,11.62,11.59,11.59,184400.0,8.7949,8.7949,8.7722,8.7722,184400.0
2009-12-31 15:45:00,11.59,11.6,11.55,11.56,401800.0,8.7722,8.7797,8.7419,8.7495,401800.0
2009-12-31 15:50:00,11.56,11.56,11.55,11.55,352000.0,8.7495,8.7495,8.7419,8.7419,352000.0
2009-12-31 15:55:00,11.55,11.55,11.54,11.54,840000.0,8.7419,8.7419,8.7343,8.7343,840000.0
2010-01-04 09:30:00,11.63,11.67,11.53,11.56,610200.0,8.8024,8.8327,8.7268,8.7495,610200.0
2010-01-04 09:35:00,11.56,11.65,11.56,11.61,217400.0,8.7495,8.8176,8.7495,8.7873,217400.0
2010-01-04 09:40:00,11.61,11.63,11.58,11.61,144400.0,8.7873,8.8024,8.7646,8.7873,144400.0
2010-01-04 09:45:00,11.61,11.63,11.6,11.61,152600.0,8.7873,8.8024,8.7797,8.7873,152600.0
2010-01-04 09:50:00,11.62,11.62,11.55,11.56,123000.0,8.7949,8.7949,8.7419,8.7495,123000.0
2010-01-04 09:55:00,11.56,11.56,11.53,11.53,210200.0,8.7495,8.7495,8.7268,8.7268,210200.0
2010-01-04 10:00:00,11.53,11.59,11.52,11.54,322800.0,8.7268,8.7722,8.7192,8.7343,322800.0
2010-01-04 10:05:00,11.54,11.56,11.52,11.53,318800.0,8.7343,8.7495,8.7192,8.7268,318800.0
2010-01-04 10:10:00,11.53,11.54,11.49,11.5,489400.0,8.7268,8.7343,8.6965,8.7041,489400.0
2010-01-04 10:15:00,11.5,11.51,11.48,11.49,208600.0,8.7041,8.7116,8.6889,8.6965,208600.0
2010-01-04 10:20:00,11.48,11.49,11.46,11.46,282800.0,8.6889,8.6965,8.6738,8.6738,282800.0
2010-01-04 10:25:00,11.46,11.5,11.46,11.5,225800.0,8.6738,8.7041,8.6738,8.7041,225800.0
2010-01-04 10:30:00,11.5,11.53,11.49,11.53,194200.0,8.7041,8.7268,8.6965,8.7268,194200.0
2010-01-04 10:35:00,11.53,11.56,11.53,11.55,176000.0,8.7268,8.7495,8.7268,8.7419,176000.0
2010-01-04 10:40:00,11.55,11.55,11.52,11.53,496200.0,8.7419,8.7419,8.7192,8.7268,496200.0
2010-01-04 10:45:00,11.54,11.54,11.52,11.54,141000.0,8.7343,8.7343,8.7192,8.7343,141000.0
2010-01-04 10:50:00,11.54,11.56,11.53,11.56,265200.0,8.7343,8.7495,8.7268,8.7495,265200.0
2010-01-04 10:55:00,11.56,11.56,11.52,11.53,156400.0,8.7495,8.7495,8.7192,8.7268,156400.0
2010-01-04 11:00:00,11.53,11.56,11.53,11.55,183200.0,8.7268,8.7495,8.7268,8.7419,183200.0
2010-01-04 11:05:00,11.55,11.57,11.55,11.56,262000.0,8.7419,8.757,8.7419,8.7495,262000.0
2010-01-04 11:10:00,11.57,11.59,11.57,11.58,95400.0,8.757,8.7722,8.757,8.7646,95400.0
2010-01-04 11:15:00,11.58,11.59,11.55,11.56,210800.0,8.7646,8.7722,8.7419,8.7495,210800.0
2010-01-04 11:20:00,11.56,11.56,11.54,11.55,247600.0,8.7495,8.7495,8.7343,8.7419,247600.0
2010-01-04 11:25:00,11.56,11.56,11.53,11.55,178400.0,8.7495,8.7495,8.7268,8.7419,178400.0
2010-01-04 11:30:00,11.55,11.56,11.54,11.56,103200.0,8.7419,8.7495,8.7343,8.7495,103200.0
2010-01-04 11:35:00,11.56,11.56,11.56,11.56,91200.0,8.7495,8.7495,8.7495,8.7495,91200.0
2010-01-04 11:40:00,11.56,11.59,11.56,11.58,213800.0,8.7495,8.7722,8.7495,8.7646,213800.0
2010-01-04 11:45:00,11.58,11.58,11.55,11.56,149600.0,8.7646,8.7646,8.7419,8.7495,149600.0
2010-01-04 11:50:00,11.56,11.57,11.56,11.57,75400.0,8.7495,8.757,8.7495,8.757,75400.0
2010-01-04 11:55:00,11.56,11.57,11.55,11.55,115200.0,8.7495,8.757,8.7419,8.7419,115200.0
2010-01-04 12:00:00,11.55,11.56,11.53,11.54,73000.0,8.7419,8.7495,8.7268,8.7343,73000.0
2010-01-04 12:05:00,11.54,11.54,11.53,11.54,142600.0,8.7343,8.7343,8.7268,8.7343,142600.0
2010-01-04 12:10:00,11.54,11.54,11.53,11.53,56400.0,8.7343,8.7343,8.7268,8.7268,56400.0
2010-01-04 12:15:00,11.53,11.54,11.53,11.53,53600.0,8.7268,8.7343,8.7268,8.7268,53600.0
2010-01-04 12:20:00,11.53,11.54,11.53,11.53,79000.0,8.7268,8.7343,8.7268,8.7268,79000.0
2010-01-04 12:25:00,11.54,11.54,11.52,11.53,96200.0,8.7343,8.7343,8.7192,8.7268,96200.0
2010-01-04 12:30:00,11.53,11.53,11.51,11.51,131000.0,8.7268,8.7268,8.7116,8.7116,131000.0
2010-01-04 12:35:00,11.51,11.53,11.51,11.51,94200.0,8.7116,8.7268,8.7116,8.7116,94200.0
2010-01-04 12:40:00,11.51,11.52,11.51,11.51,70000.0,8.7116,8.7192,8.7116,8.7116,70000.0
2010-01-04 12:45:00,11.51,11.53,11.51,11.52,101800.0,8.7116,8.7268,8.7116,8.7192,101800.0
2010-01-04 12:50:00,11.52,11.53,11.52,11.53,39800.0,8.7192,8.7268,8.7192,8.7268,39800.0
2010-01-04 12:55:00,11.52,11.54,11.52,11.53,105400.0,8.7192,8.7343,8.7192,8.7268,105400.0
2010-01-04 13:00:00,11.53,11.54,11.53,11.53,189600.0,8.7268,8.7343,8.7268,8.7268,189600.0
2010-01-04 13:05:00,11.53,11.54,11.53,11.54,53600.0,8.7268,8.7343,8.7268,8.7343,53600.0
2010-01-04 13:10:00,11.54,11.54,11.53,11.54,48600.0,8.7343,8.7343,8.7268,8.7343,48600.0
2010-01-04 13:15:00,11.53,11.54,11.53,11.53,81800.0,8.7268,8.7343,8.7268,8.7268,81800.0
2010-01-04 13:20:00,11.53,11.53,11.53,11.53,58400.0,8.7268,8.7268,8.7268,8.7268,58400.0
2010-01-04 13:25:00,11.53,11.53,11.53,11.53,71600.0,8.7268,8.7268,8.7268,8.7268,71600.0
2010-01-04 13:30:00,11.53,11.53,11.51,11.51,70200.0,8.7268,8.7268,8.7116,8.7116,70200.0
2010-01-04 13:35:00,11.51,11.52,11.49,11.5,105000.0,8.7116,8.7192,8.6965,8.7041,105000.0
2010-01-04 13:40:00,11.5,11.51,11.5,11.51,70800.0,8.7041,8.7116,8.7041,8.7116,70800.0
2010-01-04 13:45:00,11.5,11.51,11.49,11.49,44400.0,8.7041,8.7116,8.6965,8.6965,44400.0
2010-01-04 13:50:00,11.49,11.49,11.47,11.49,121600.0,8.6965,8.6965,8.6813,8.6965,121600.0
2010-01-04 13:55:00,11.49,11.49,11.49,11.49,36600.0,8.6965,8.6965,8.6965,8.6965,36600.0
2010-01-04 14:00:00,11.49,11.49,11.47,11.47,106600.0,8.6965,8.6965,8.6813,8.6813,106600.0
2010-01-04 14:05:00,11.47,11.48,11.47,11.47,129200.0,8.6813,8.6889,8.6813,8.6813,129200.0
2010-01-04 14:10:00,11.47,11.48,11.47,11.47,60200.0,8.6813,8.6889,8.6813,8.6813,60200.0
2010-01-04 14:15:00,11.47,11.48,11.47,11.47,198800.0,8.6813,8.6889,8.6813,8.6813,198800.0
2010-01-04 14:20:00,11.47,11.47,11.47,11.47,37200.0,8.6813,8.6813,8.6813,8.6813,37200.0
2010-01-04 14:25:00,11.47,11.49,11.47,11.47,309000.0,8.6813,8.6965,8.6813,8.6813,309000.0
2010-01-04 14:30:00,11.47,11.5,11.47,11.49,397400.0,8.6813,8.7041,8.6813,8.6965,397400.0
2010-01-04 14:35:00,11.48,11.49,11.47,11.48,183600.0,8.6889,8.6965,8.6813,8.6889,183600.0
2010-01-04 14:40:00,11.47,11.51,11.47,11.5,194600.0,8.6813,8.7116,8.6813,8.7041,194600.0
2010-01-04 14:45:00,11.51,11.51,11.5,11.5,85200.0,8.7116,8.7116,8.7041,8.7041,85200.0
2010-01-04 14:50:00,11.51,11.51,11.49,11.49,148400.0,8.7116,8.7116,8.6965,8.6965,148400.0
2010-01-04 14:55:00,11.5,11.51,11.49,11.51,213800.0,8.7041,8.7116,8.6965,8.7116,213800.0
2010-01-04 15:00:00,11.51,11.51,11.5,11.51,128000.0,8.7116,8.7116,8.7041,8.7116,128000.0
2010-01-04 15:05:00,11.5,11.51,11.5,11.5,215600.0,8.7041,8.7116,8.7041,8.7041,215600.0
2010-01-04 15:10:00,11.5,11.51,11.5,11.5,60000.0,8.7041,8.7116,8.7041,8.7041,60000.0
2010-01-04 15:15:00,11.51,11.51,11.49,11.49,236800.0,8.7116,8.7116,8.6965,8.6965,236800.0
2010-01-04 15:20:00,11.49,11.49,11.48,11.49,157400.0,8.6965,8.6965,8.6889,8.6965,157400.0
2010-01-04 15:25:00,11.49,11.49,11.47,11.47,208000.0,8.6965,8.6965,8.6813,8.6813,208000.0
2010-01-04 15:30:00,11.47,11.49,11.47,11.49,225400.0,8.6813,8.6965,8.6813,8.6965,225400.0
2010-01-04 15:35:00,11.49,11.49,11.48,11.48,249400.0,8.6965,8.6965,8.6889,8.6889,249400.0
2010-01-04 15:40:00,11.48,11.49,11.48,11.49,172600.0,8.6889,8.6965,8.6889,8.6965,172600.0
2010-01-04 15:45:00,11.49,11.51,11.49,11.5,357400.0,8.6965,8.7116,8.6965,8.7041,357400.0
2010-01-04 15:50:00,11.51,11.52,11.5,11.52,435200.0,8.7116,8.7192,8.7041,8.7192,435200.0
2010-01-04 15:55:00,11.52,11.52,11.5,11.52,901400.0,8.7192,8.7192,8.7041,8.7192,901400.0
2010-01-05 09:30:00,11.49,11.55,11.46,11.49,291600.0,8.6965,8.7419,8.6738,8.6965,291600.0
2010-01-05 09:35:00,11.49,11.51,11.49,11.5,337200.0,8.6965,8.7116,8.6965,8.7041,337200.0
2010-01-05 09:40:00,11.49,11.51,11.47,11.51,217200.0,8.6965,8.7116,8.6813,8.7116,217200.0
2010-01-05 09:45:00,11.51,11.52,11.49,11.51,314000.0,8.7116,8.7192,8.6965,8.7116,314000.0
2010-01-05 09:50:00,11.51,11.52,11.5,11.51,137000.0,8.7116,8.7192,8.7041,8.7116,137000.0
2010-01-05 09:55:00,11.51,11.52,11.49,11.49,282800.0,8.7116,8.7192,8.6965,8.6965,282800.0
2010-01-05 10:00:00,11.5,11.5,11.45,11.5,632600.0,8.7041,8.7041,8.6662,8.7041,632600.0
2010-01-05 10:05:00,11.5,11.51,11.47,11.49,461800.0,8.7041,8.7116,8.6813,8.6965,461800.0
2010-01-05 10:10:00,11.48,11.52,11.47,11.51,848000.0,8.6889,8.7192,8.6813,8.7116,848000.0
2010-01-05 10:15:00,11.51,11.52,11.49,11.52,313200.0,8.7116,8.7192,8.6965,8.7192,313200.0
2010-01-05 10:20:00,11.52,11.58,11.52,11.58,394800.0,8.7192,8.7646,8.7192,8.7646,394800.0
2010-01-05 10:25:00,11.58,11.6,11.58,11.59,453400.0,8.7646,8.7797,8.7646,8.7722,453400.0
2010-01-05 10:30:00,11.59,11.62,11.58,11.61,330000.0,8.7722,8.7949,8.7646,8.7873,330000.0
2010-01-05 10:35:00,11.62,11.67,11.61,11.66,450200.0,8.7949,8.8327,8.7873,8.8251,450200.0
2010-01-05 10:40:00,11.67,11.7,11.65,11.7,408800.0,8.8327,8.8554,8.8176,8.8554,408800.0
2010-01-05 10:45:00,11.7,11.72,11.68,11.7,452000.0,8.8554,8.8706,8.8403,8.8554,452000.0
2010-01-05 10:50:00,11.7,11.75,11.7,11.75,419800.0,8.8554,8.8933,8.8554,8.8933,419800.0
2010-01-05 10:55:00,11.76,11.78,11.74,11.78,335000.0,8.9008,8.916,8.8857,8.916,335000.0
2010-01-05 11:00:00,11.78,11.81,11.77,11.81,627600.0,8.916,8.9387,8.9084,8.9387,627600.0
2010-01-05 11:05:00,11.81,11.81,11.77,11.79,398800.0,8.9387,8.9387,8.9084,8.9235,398800.0
2010-01-05 11:10:00,11.79,11.8,11.78,11.79,439000.0,8.9235,8.9311,8.916,8.9235,439000.0
2010-01-05 11:15:00,11.79,11.8,11.75,11.77,457600.0,8.9235,8.9311,8.8933,8.9084,457600.0
2010-01-05 11:20:00,11.77,11.8,11.77,11.8,507000.0,8.9084,8.9311,8.9084,8.9311,507000.0
2010-01-05 11:25:00,11.79,11.83,11.79,11.82,222800.0,8.9235,8.9538,8.9235,8.9462,222800.0
2010-01-05 11:30:00,11.81,11.83,11.81,11.83,512000.0,8.9387,8.9538,8.9387,8.9538,512000.0
2010-01-05 11:35:00,11.83,11.85,11.83,11.83,332200.0,8.9538,8.969,8.9538,8.9538,332200.0
2010-01-05 11:40:00,11.84,11.87,11.84,11.87,320600.0,8.9614,8.9841,8.9614,8.9841,320600.0
2010-01-05 11:45:00,11.87,11.89,11.87,11.89,396400.0,8.9841,8.9992,8.9841,8.9992,396400.0
2010-01-05 11:50:00,11.89,11.92,11.89,11.92,400000.0,8.9992,9.0219,8.9992,9.0219,400000.0
2010-01-05 11:55:00,11.91,11.93,11.9,11.93,324600.0,9.0144,9.0295,9.0068,9.0295,324600.0
2010-01-05 12:00:00,11.93,11.95,11.93,11.94,422000.0,9.0295,9.0446,9.0295,9.0371,422000.0
2010-01-05 12:05:00,11.94,11.96,11.94,11.95,334800.0,9.0371,9.0522,9.0371,9.0446,334800.0
2010-01-05 12:10:00,11.95,11.99,11.95,11.98,288200.0,9.0446,9.0749,9.0446,9.0673,288200.0
2010-01-05 12:15:00,11.99,11.99,11.97,11.97,347800.0,9.0749,9.0749,9.0598,9.0598,347800.0
2010-01-05 12:20:00,11.98,11.99,11.96,11.98,435200.0,9.0673,9.0749,9.0522,9.0673,435200.0
2010-01-05 12:25:00,11.98,11.99,11.97,11.99,266200.0,9.0673,9.0749,9.0598,9.0749,266200.0
2010-01-05 12:30:00,11.99,12.0,11.97,11.97,1706200.0,9.0749,9.0825,9.0598,9.0598,1706200.0
2010-01-05 12:35:00,11.97,11.99,11.94,11.95,301400.0,9.0598,9.0749,9.0371,9.0446,301400.0
2010-01-05 12:40:00,11.94,11.95,11.93,11.94,281600.0,9.0371,9.0446,9.0295,9.0371,281600.0
2010-01-05 12:45:00,11.94,11.95,11.91,11.92,327800.0,9.0371,9.0446,9.0144,9.0219,327800.0
2010-01-05 12:50:00,11.92,11.92,11.89,11.89,395200.0,9.0219,9.0219,8.9992,8.9992,395200.0
2010-01-05 12:55:00,11.89,11.92,11.88,11.92,534800.0,8.9992,9.0219,8.9917,9.0219,534800.0
2010-01-05 13:00:00,11.92,11.92,11.88,11.88,415200.0,9.0219,9.0219,8.9917,8.9917,415200.0
2010-01-05 13:05:00,11.88,11.88,11.85,11.86,411600.0,8.9917,8.9917,8.969,8.9765,411600.0
2010-01-05 13:10:00,11.86,11.88,11.86,11.88,379200.0,8.9765,8.9917,8.9765,8.9917,379200.0
2010-01-05 13:15:00,11.88,11.89,11.86,11.87,380400.0,8.9917,8.9992,8.9765,8.9841,380400.0
2010-01-05 13:20:00,11.87,11.87,11.84,11.84,520200.0,8.9841,8.9841,8.9614,8.9614,520200.0
2010-01-05 13:25:00,11.84,11.86,11.82,11.84,556600.0,8.9614,8.9765,8.9462,8.9614,556600.0
2010-01-05 13:30:00,11.84,11.86,11.84,11.86,187000.0,8.9614,8.9765,8.9614,8.9765,187000.0
2010-01-05 13:35:00,11.86,11.87,11.86,11.87,117400.0,8.9765,8.9841,8.9765,8.9841,117400.0
2010-01-05 13:40:00,11.86,11.9,11.86,11.9,323200.0,8.9765,9.0068,8.9765,9.0068,323200.0
2010-01-05 13:45:00,11.89,11.9,11.88,11.9,175600.0,8.9992,9.0068,8.9917,9.0068,175600.0
2010-01-05 13:50:00,11.89,11.9,11.86,11.86,101800.0,8.9992,9.0068,8.9765,8.9765,101800.0
2010-01-05 13:55:00,11.86,11.86,11.86,11.86,99800.0,8.9765,8.9765,8.9765,8.9765,99800.0
2010-01-05 14:00:00,11.86,11.86,11.86,11.86,135000.0,8.9765,8.9765,8.9765,8.9765,135000.0
2010-01-05 14:05:00,11.86,11.86,11.84,11.84,212600.0,8.9765,8.9765,8.9614,8.9614,212600.0
2010-01-05 14:10:00,11.84,11.87,11.84,11.84,226800.0,8.9614,8.9841,8.9614,8.9614,226800.0
2010-01-05 14:15:00,11.84,11.85,11.81,11.81,184200.0,8.9614,8.969,8.9387,8.9387,184200.0
2010-01-05 14:20:00,11.81,11.82,11.8,11.81,182000.0,8.9387,8.9462,8.9311,8.9387,182000.0
2010-01-05 14:25:00,11.81,11.82,11.81,11.82,145400.0,8.9387,8.9462,8.9387,8.9462,145400.0
2010-01-05 14:30:00,11.81,11.83,11.81,11.83,74600.0,8.9387,8.9538,8.9387,8.9538,74600.0
2010-01-05 14:35:00,11.83,11.83,11.81,11.81,71600.0,8.9538,8.9538,8.9387,8.9387,71600.0
2010-01-05 14:40:00,11.81,11.81,11.8,11.81,68800.0,8.9387,8.9387,8.9311,8.9387,68800.0
2010-01-05 14:45:00,11.8,11.81,11.8,11.8,54200.0,8.9311,8.9387,8.9311,8.9311,54200.0
2010-01-05 14:50:00,11.8,11.81,11.8,11.8,159600.0,8.9311,8.9387,8.9311,8.9311,159600.0
2010-01-05 14:55:00,11.8,11.8,11.79,11.79,48200.0,8.9311,8.9311,8.9235,8.9235,48200.0
2010-01-05 15:00:00,11.79,11.8,11.79,11.79,63800.0,8.9235,8.9311,8.9235,8.9235,63800.0
2010-01-05 15:05:00,11.8,11.82,11.79,11.8,217000.0,8.9311,8.9462,8.9235,8.9311,217000.0
2010-01-05 15:10:00,11.8,11.81,11.8,11.8,76800.0,8.9311,8.9387,8.9311,8.9311,76800.0
2010-01-05 15:15:00,11.8,11.81,11.79,11.79,187000.0,8.9311,8.9387,8.9235,8.9235,187000.0
2010-01-05 15:20:00,11.79,11.8,11.79,11.8,153800.0,8.9235,8.9311,8.9235,8.9311,153800.0
2010-01-05 15:25:00,11.79,11.81,11.79,11.79,229000.0,8.9235,8.9387,8.9235,8.9235,229000.0
2010-01-05 15:30:00,11.79,11.81,11.79,11.81,354400.0,8.9235,8.9387,8.9235,8.9387,354400.0
2010-01-05 15:35:00,11.81,11.81,11.81,11.81,139600.0,8.9387,8.9387,8.9387,8.9387,139600.0
2010-01-05 15:40:00,11.81,11.82,11.8,11.81,483200.0,8.9387,8.9462,8.9311,8.9387,483200.0
2010-01-05 15:45:00,11.81,11.81,11.8,11.8,278800.0,8.9387,8.9387,8.9311,8.9311,278800.0
2010-01-05 15:50:00,11.81,11.82,11.79,11.81,622600.0,8.9387,8.9462,8.9235,8.9387,622600.0
2010-01-05 15:55:00,11.81,11.82,11.8,11.8,969800.0,8.9387,8.9462,8.9311,8.9311,969800.0
2010-01-06 09:30:00,11.74,11.79,11.72,11.76,301000.0,8.8857,8.9235,8.8706,8.9008,301000.0
2010-01-06 09:35:00,11.76,11.77,11.72,11.72,205800.0,8.9008,8.9084,8.8706,8.8706,205800.0
2010-01-06 09:40:00,11.72,11.77,11.71,11.71,170400.0,8.8706,8.9084,8.863,8.863,170400.0
2010-01-06 09:45:00,11.71,11.74,11.71,11.72,110200.0,8.863,8.8857,8.863,8.8706,110200.0
2010-01-06 09:50:00,11.72,11.74,11.69,11.74,217200.0,8.8706,8.8857,8.8479,8.8857,217200.0
2010-01-06 09:55:00,11.74,11.75,11.7,11.72,111000.0,8.8857,8.8933,8.8554,8.8706,111000.0
2010-01-06 10:00:00,11.72,11.72,11.67,11.72,289200.0,8.8706,8.8706,8.8327,8.8706,289200.0
2010-01-06 10:05:00,11.72,11.73,11.7,11.72,357800.0,8.8706,8.8781,8.8554,8.8706,357800.0
2010-01-06 10:10:00,11.73,11.74,11.71,11.72,235600.0,8.8781,8.8857,8.863,8.8706,235600.0
2010-01-06 10:15:00,11.72,11.76,11.72,11.74,120000.0,8.8706,8.9008,8.8706,8.8857,120000.0
2010-01-06 10:20:00,11.74,11.74,11.72,11.74,110000.0,8.8857,8.8857,8.8706,8.8857,110000.0
2010-01-06 10:25:00,11.73,11.78,11.73,11.76,165600.0,8.8781,8.916,8.8781,8.9008,165600.0
2010-01-06 10:30:00,11.76,11.78,11.75,11.77,151400.0,8.9008,8.916,8.8933,8.9084,151400.0
2010-01-06 10:35:00,11.77,11.77,11.74,11.74,117800.0,8.9084,8.9084,8.8857,8.8857,117800.0
2010-01-06 10:40:00,11.74,11.76,11.74,11.75,44600.0,8.8857,8.9008,8.8857,8.8933,44600.0
2010-01-06 10:45:00,11.75,11.77,11.75,11.77,66800.0,8.8933,8.9084,8.8933,8.9084,66800.0
2010-01-06 10:50:00,11.77,11.78,11.76,11.77,165200.0,8.9084,8.916,8.9008,8.9084,165200.0
2010-01-06 10:55:00,11.77,11.81,11.77,11.81,307200.0,8.9084,8.9387,8.9084,8.9387,307200.0
2010-01-06 11:00:00,11.81,11.81,11.77,11.77,196000.0,8.9387,8.9387,8.9084,8.9084,196000.0
2010-01-06 11:05:00,11.77,11.78,11.76,11.77,79600.0,8.9084,8.916,8.9008,8.9084,79600.0
2010-01-06 11:10:00,11.78,11.78,11.76,11.77,84200.0,8.916,8.916,8.9008,8.9084,84200.0
2010-01-06 11:15:00,11.77,11.78,11.76,11.76,629000.0,8.9084,8.916,8.9008,8.9008,629000.0
2010-01-06 11:20:00,11.76,11.77,11.74,11.74,292600.0,8.9008,8.9084,8.8857,8.8857,292600.0
2010-01-06 11:25:00,11.74,11.74,11.74,11.74,67800.0,8.8857,8.8857,8.8857,8.8857,67800.0
2010-01-06 11:30:00,11.74,11.74,11.72,11.74,179200.0,8.8857,8.8857,8.8706,8.8857,179200.0
2010-01-06 11:35:00,11.74,11.74,11.71,11.72,228800.0,8.8857,8.8857,8.863,8.8706,228800.0
2010-01-06 11:40:00,11.72,11.73,11.71,11.72,96800.0,8.8706,8.8781,8.863,8.8706,96800.0
2010-01-06 11:45:00,11.73,11.74,11.72,11.72,98800.0,8.8781,8.8857,8.8706,8.8706,98800.0
2010-01-06 11:50:00,11.72,11.73,11.71,11.72,211800.0,8.8706,8.8781,8.863,8.8706,211800.0
2010-01-06 11:55:00,11.72,11.72,11.71,11.71,87600.0,8.8706,8.8706,8.863,8.863,87600.0
2010-01-06 12:00:00,11.71,11.72,11.71,11.72,107800.0,8.863,8.8706,8.863,8.8706,107800.0
2010-01-06 12:05:00,11.72,11.72,11.71,11.72,129800.0,8.8706,8.8706,8.863,8.8706,129800.0
2010-01-06 12:10:00,11.72,11.72,11.66,11.68,263200.0,8.8706,8.8706,8.8251,8.8403,263200.0
2010-01-06 12:15:00,11.68,11.7,11.67,11.67,181800.0,8.8403,8.8554,8.8327,8.8327,181800.0
2010-01-06 12:20:00,11.67,11.69,11.65,11.69,169400.0,8.8327,8.8479,8.8176,8.8479,169400.0
2010-01-06 12:25:00,11.69,11.7,11.65,11.67,205800.0,8.8479,8.8554,8.8176,8.8327,205800.0
2010-01-06 12:30:00,11.66,11.67,11.65,11.65,67800.0,8.8251,8.8327,8.8176,8.8176,67800.0
2010-01-06 12:35:00,11.65,11.65,11.65,11.65,28000.0,8.8176,8.8176,8.8176,8.8176,28000.0
2010-01-06 12:40:00,11.65,11.67,11.65,11.67,130800.0,8.8176,8.8327,8.8176,8.8327,130800.0
2010-01-06 12:45:00,11.67,11.68,11.66,11.67,131800.0,8.8327,8.8403,8.8251,8.8327,131800.0
2010-01-06 12:50:00,11.67,11.7,11.67,11.69,157200.0,8.8327,8.8554,8.8327,8.8479,157200.0
2010-01-06 12:55:00,11.7,11.71,11.69,11.71,115400.0,8.8554,8.863,8.8479,8.863,115400.0
2010-01-06 13:00:00,11.71,11.72,11.68,11.68,276200.0,8.863,8.8706,8.8403,8.8403,276200.0
2010-01-06 13:05:00,11.68,11.68,11.65,11.65,66400.0,8.8403,8.8403,8.8176,8.8176,66400.0
2010-01-06 13:10:00,11.65,11.67,11.65,11.67,34200.0,8.8176,8.8327,8.8176,8.8327,34200.0
2010-01-06 13:15:00,11.66,11.68,11.65,11.65,150400.0,8.8251,8.8403,8.8176,8.8176,150400.0
2010-01-06 13:20:00,11.65,11.66,11.64,11.65,141600.0,8.8176,8.8251,8.81,8.8176,141600.0
2010-01-06 13:25:00,11.65,11.68,11.65,11.68,175800.0,8.8176,8.8403,8.8176,8.8403,175800.0
2010-01-06 13:30:00,11.68,11.69,11.67,11.67,176200.0,8.8403,8.8479,8.8327,8.8327,176200.0
2010-01-06 13:35:00,11.67,11.67,11.65,11.66,62200.0,8.8327,8.8327,8.8176,8.8251,62200.0
2010-01-06 13:40:00,11.66,11.67,11.65,11.65,121400.0,8.8251,8.8327,8.8176,8.8176,121400.0
2010-01-06 13:45:00,11.65,11.65,11.63,11.65,204000.0,8.8176,8.8176,8.8024,8.8176,204000.0
2010-01-06 13:50:00,11.65,11.65,11.63,11.65,283800.0,8.8176,8.8176,8.8024,8.8176,283800.0
2010-01-06 13:55:00,11.65,11.67,11.63,11.65,138200.0,8.8176,8.8327,8.8024,8.8176,138200.0
2010-01-06 14:00:00,11.65,11.67,11.65,11.65,169400.0,8.8176,8.8327,8.8176,8.8176,169400.0
2010-01-06 14:05:00,11.65,11.67,11.64,11.67,121600.0,8.8176,8.8327,8.81,8.8327,121600.0
2010-01-06 14:10:00,11.67,11.67,11.65,11.66,145600.0,8.8327,8.8327,8.8176,8.8251,145600.0
2010-01-06 14:15:00,11.66,11.66,11.65,11.65,147000.0,8.8251,8.8251,8.8176,8.8176,147000.0
2010-01-06 14:20:00,11.65,11.68,11.65,11.68,148000.0,8.8176,8.8403,8.8176,8.8403,148000.0
2010-01-06 14:25:00,11.68,11.7,11.68,11.7,116600.0,8.8403,8.8554,8.8403,8.8554,116600.0
2010-01-06 14:30:00,11.7,11.74,11.7,11.74,315200.0,8.8554,8.8857,8.8554,8.8857,315200.0
2010-01-06 14:35:00,11.73,11.75,11.72,11.73,214400.0,8.8781,8.8933,8.8706,8.8781,214400.0
2010-01-06 14:40:00,11.74,11.74,11.73,11.74,59000.0,8.8857,8.8857,8.8781,8.8857,59000.0
2010-01-06 14:45:00,11.74,11.74,11.73,11.73,85600.0,8.8857,8.8857,8.8781,8.8781,85600.0
2010-01-06 14:50:00,11.73,11.74,11.73,11.74,90200.0,8.8781,8.8857,8.8781,8.8857,90200.0
2010-01-06 14:55:00,11.74,11.74,11.73,11.74,53400.0,8.8857,8.8857,8.8781,8.8857,53400.0
2010-01-06 15:00:00,11.74,11.74,11.72,11.72,99600.0,8.8857,8.8857,8.8706,8.8706,99600.0
2010-01-06 15:05:00,11.72,11.73,11.71,11.72,154200.0,8.8706,8.8781,8.863,8.8706,154200.0
2010-01-06 15:10:00,11.73,11.74,11.71,11.74,202400.0,8.8781,8.8857,8.863,8.8857,202400.0
2010-01-06 15:15:00,11.74,11.76,11.72,11.73,145600.0,8.8857,8.9008,8.8706,8.8781,145600.0
2010-01-06 15:20:00,11.72,11.75,11.72,11.74,147600.0,8.8706,8.8933,8.8706,8.8857,147600.0
2010-01-06 15:25:00,11.74,11.75,11.73,11.75,92200.0,8.8857,8.8933,8.8781,8.8933,92200.0
2010-01-06 15:30:00,11.76,11.76,11.72,11.72,132200.0,8.9008,8.9008,8.8706,8.8706,132200.0
2010-01-06 15:35:00,11.72,11.74,11.72,11.74,115200.0,8.8706,8.8857,8.8706,8.8857,115200.0
2010-01-06 15:40:00,11.74,11.74,11.72,11.72,218400.0,8.8857,8.8857,8.8706,8.8706,218400.0
2010-01-06 15:45:00,11.72,11.72,11.7,11.7,367400.0,8.8706,8.8706,8.8554,8.8554,367400.0
2010-01-06 15:50:00,11.7,11.71,11.7,11.7,636200.0,8.8554,8.863,8.8554,8.8554,636200.0
2010-01-06 15:55:00,11.71,11.72,11.69,11.71,548800.0,8.863,8.8706,8.8479,8.863,548800.0
2010-01-07 09:30:00,11.64,11.71,11.63,11.68,299400.0,8.81,8.863,8.8024,8.8403,299400.0
2010-01-07 09:35:00,11.68,11.72,11.66,11.71,153600.0,8.8403,8.8706,8.8251,8.863,153600.0
2010-01-07 09:40:00,11.72,11.72,11.67,11.68,96200.0,8.8706,8.8706,8.8327,8.8403,96200.0
2010-01-07 09:45:00,11.67,11.68,11.62,11.63,211600.0,8.8327,8.8403,8.7949,8.8024,211600.0
2010-01-07 09:50:00,11.63,11.65,11.61,11.65,210800.0,8.8024,8.8176,8.7873,8.8176,210800.0
2010-01-07 09:55:00,11.65,11.66,11.63,11.65,154000.0,8.8176,8.8251,8.8024,8.8176,154000.0
2010-01-07 10:00:00,11.65,11.66,11.63,11.64,137200.0,8.8176,8.8251,8.8024,8.81,137200.0
2010-01-07 10:05:00,11.63,11.64,11.63,11.63,112000.0,8.8024,8.81,8.8024,8.8024,112000.0
2010-01-07 10:10:00,11.63,11.65,11.62,11.62,170400.0,8.8024,8.8176,8.7949,8.7949,170400.0
2010-01-07 10:15:00,11.62,11.63,11.61,11.61,112400.0,8.7949,8.8024,8.7873,8.7873,112400.0
2010-01-07 10:20:00,11.61,11.65,11.6,11.63,517600.0,8.7873,8.8176,8.7797,8.8024,517600.0
2010-01-07 10:25:00,11.63,11.68,11.63,11.67,264200.0,8.8024,8.8403,8.8024,8.8327,264200.0
2010-01-07 10:30:00,11.67,11.68,11.64,11.65,315600.0,8.8327,8.8403,8.81,8.8176,315600.0
2010-01-07 10:35:00,11.65,11.7,11.65,11.7,128800.0,8.8176,8.8554,8.8176,8.8554,128800.0
2010-01-07 10:40:00,11.7,11.72,11.7,11.71,123000.0,8.8554,8.8706,8.8554,8.863,123000.0
2010-01-07 10:45:00,11.71,11.77,11.71,11.76,199600.0,8.863,8.9084,8.863,8.9008,199600.0
2010-01-07 10:50:00,11.76,11.76,11.72,11.72,195200.0,8.9008,8.9008,8.8706,8.8706,195200.0
2010-01-07 10:55:00,11.72,11.74,11.71,11.73,167400.0,8.8706,8.8857,8.863,8.8781,167400.0
2010-01-07 11:00:00,11.72,11.74,11.72,11.72,175800.0,8.8706,8.8857,8.8706,8.8706,175800.0
2010-01-07 11:05:00,11.73,11.74,11.72,11.72,59000.0,8.8781,8.8857,8.8706,8.8706,59000.0
2010-01-07 11:10:00,11.72,11.72,11.71,11.71,85200.0,8.8706,8.8706,8.863,8.863,85200.0
2010-01-07 11:15:00,11.71,11.71,11.7,11.7,75600.0,8.863,8.863,8.8554,8.8554,75600.0
2010-01-07 11:20:00,11.7,11.71,11.69,11.69,151600.0,8.8554,8.863,8.8479,8.8479,151600.0
2010-01-07 11:25:00,11.7,11.71,11.69,11.7,127600.0,8.8554,8.863,8.8479,8.8554,127600.0
2010-01-07 11:30:00,11.69,11.71,11.69,11.7,126400.0,8.8479,8.863,8.8479,8.8554,126400.0
2010-01-07 11:35:00,11.7,11.7,11.65,11.67,178800.0,8.8554,8.8554,8.8176,8.8327,178800.0
2010-01-07 11:40:00,11.67,11.68,11.67,11.68,48400.0,8.8327,8.8403,8.8327,8.8403,48400.0
2010-01-07 11:45:00,11.68,11.68,11.66,11.67,77600.0,8.8403,8.8403,8.8251,8.8327,77600.0
2010-01-07 11:50:00,11.66,11.68,11.66,11.67,83600.0,8.8251,8.8403,8.8251,8.8327,83600.0
2010-01-07 11:55:00,11.67,11.68,11.66,11.68,51600.0,8.8327,8.8403,8.8251,8.8403,51600.0
2010-01-07 12:00:00,11.68,11.68,11.65,11.65,129400.0,8.8403,8.8403,8.8176,8.8176,129400.0
2010-01-07 12:05:00,11.65,11.65,11.65,11.65,13800.0,8.8176,8.8176,8.8176,8.8176,13800.0
2010-01-07 12:10:00,11.65,11.68,11.65,11.67,65200.0,8.8176,8.8403,8.8176,8.8327,65200.0
2010-01-07 12:15:00,11.67,11.69,11.67,11.68,46400.0,8.8327,8.8479,8.8327,8.8403,46400.0
2010-01-07 12:20:00,11.69,11.7,11.68,11.69,135400.0,8.8479,8.8554,8.8403,8.8479,135400.0
2010-01-07 12:25:00,11.68,11.69,11.67,11.68,121600.0,8.8403,8.8479,8.8327,8.8403,121600.0
2010-01-07 12:30:00,11.68,11.68,11.67,11.68,62200.0,8.8403,8.8403,8.8327,8.8403,62200.0
2010-01-07 12:35:00,11.68,11.7,11.67,11.67,174400.0,8.8403,8.8554,8.8327,8.8327,174400.0
2010-01-07 12:40:00,11.67,11.67,11.65,11.66,119400.0,8.8327,8.8327,8.8176,8.8251,119400.0
2010-01-07 12:45:00,11.65,11.68,11.65,11.67,69000.0,8.8176,8.8403,8.8176,8.8327,69000.0
2010-01-07 12:50:00,11.66,11.68,11.66,11.68,51600.0,8.8251,8.8403,8.8251,8.8403,51600.0
2010-01-07 12:55:00,11.68,11.68,11.65,11.66,65600.0,8.8403,8.8403,8.8176,8.8251,65600.0
2010-01-07 13:00:00,11.66,11.67,11.63,11.64,93000.0,8.8251,8.8327,8.8024,8.81,93000.0
2010-01-07 13:05:00,11.64,11.64,11.63,11.63,70400.0,8.81,8.81,8.8024,8.8024,70400.0
2010-01-07 13:10:00,11.63,11.64,11.63,11.63,30200.0,8.8024,8.81,8.8024,8.8024,30200.0
2010-01-07 13:15:00,11.64,11.67,11.63,11.66,226200.0,8.81,8.8327,8.8024,8.8251,226200.0
2010-01-07 13:20:00,11.66,11.66,11.65,11.66,31000.0,8.8251,8.8251,8.8176,8.8251,31000.0
2010-01-07 13:25:00,11.66,11.68,11.65,11.67,91200.0,8.8251,8.8403,8.8176,8.8327,91200.0
2010-01-07 13:30:00,11.67,11.67,11.65,11.67,164600.0,8.8327,8.8327,8.8176,8.8327,164600.0
2010-01-07 13:35:00,11.67,11.67,11.65,11.65,61600.0,8.8327,8.8327,8.8176,8.8176,61600.0
2010-01-07 13:40:00,11.65,11.66,11.64,11.65,138800.0,8.8176,8.8251,8.81,8.8176,138800.0
2010-01-07 13:45:00,11.65,11.65,11.65,11.65,42800.0,8.8176,8.8176,8.8176,8.8176,42800.0
2010-01-07 13:50:00,11.65,11.65,11.64,11.64,44800.0,8.8176,8.8176,8.81,8.81,44800.0
2010-01-07 13:55:00,11.64,11.64,11.63,11.63,87200.0,8.81,8.81,8.8024,8.8024,87200.0
2010-01-07 14:00:00,11.63,11.65,11.63,11.64,72800.0,8.8024,8.8176,8.8024,8.81,72800.0
2010-01-07 14:05:00,11.64,11.66,11.63,11.66,73000.0,8.81,8.8251,8.8024,8.8251,73000.0
2010-01-07 14:10:00,11.65,11.66,11.65,11.66,61000.0,8.8176,8.8251,8.8176,8.8251,61000.0
2010-01-07 14:15:00,11.66,11.67,11.65,11.65,88000.0,8.8251,8.8327,8.8176,8.8176,88000.0
2010-01-07 14:20:00,11.65,11.67,11.65,11.65,62800.0,8.8176,8.8327,8.8176,8.8176,62800.0
2010-01-07 14:25:00,11.65,11.66,11.65,11.65,65200.0,8.8176,8.8251,8.8176,8.8176,65200.0
2010-01-07 14:30:00,11.65,11.69,11.65,11.69,86000.0,8.8176,8.8479,8.8176,8.8479,86000.0
2010-01-07 14:35:00,11.69,11.7,11.68,11.69,161000.0,8.8479,8.8554,8.8403,8.8479,161000.0
2010-01-07 14:40:00,11.69,11.69,11.68,11.68,36600.0,8.8479,8.8479,8.8403,8.8403,36600.0
2010-01-07 14:45:00,11.68,11.69,11.68,11.69,30400.0,8.8403,8.8479,8.8403,8.8479,30400.0
2010-01-07 14:50:00,11.68,11.69,11.68,11.68,76000.0,8.8403,8.8479,8.8403,8.8403,76000.0
2010-01-07 14:55:00,11.68,11.69,11.68,11.68,86200.0,8.8403,8.8479,8.8403,8.8403,86200.0
2010-01-07 15:00:00,11.68,11.68,11.65,11.67,239400.0,8.8403,8.8403,8.8176,8.8327,239400.0
2010-01-07 15:05:00,11.67,11.68,11.66,11.67,87200.0,8.8327,8.8403,8.8251,8.8327,87200.0
2010-01-07 15:10:00,11.68,11.68,11.67,11.68,45800.0,8.8403,8.8403,8.8327,8.8403,45800.0
2010-01-07 15:15:00,11.68,11.68,11.67,11.68,73600.0,8.8403,8.8403,8.8327,8.8403,73600.0
2010-01-07 15:20:00,11.68,11.69,11.67,11.69,78600.0,8.8403,8.8479,8.8327,8.8479,78600.0
2010-01-07 15:25:00,11.69,11.7,11.69,11.7,81800.0,8.8479,8.8554,8.8479,8.8554,81800.0
2010-01-07 15:30:00,11.7,11.71,11.7,11.71,136600.0,8.8554,8.863,8.8554,8.863,136600.0
2010-01-07 15:35:00,11.71,11.71,11.69,11.69,159800.0,8.863,8.863,8.8479,8.8479,159800.0
2010-01-07 15:40:00,11.69,11.7,11.69,11.7,184600.0,8.8479,8.8554,8.8479,8.8554,184600.0
2010-01-07 15:45:00,11.7,11.7,11.67,11.67,205200.0,8.8554,8.8554,8.8327,8.8327,205200.0
2010-01-07 15:50:00,11.67,11.68,11.66,11.68,255400.0,8.8327,8.8403,8.8251,8.8403,255400.0
2010-01-07 15:55:00,11.68,11.69,11.67,11.69,390600.0,8.8403,8.8479,8.8327,8.8479,390600.0
2010-01-08 09:30:00,11.6,11.8,11.6,11.74,368800.0,8.7797,8.9311,8.7797,8.8857,368800.0
2010-01-08 09:35:00,11.74,11.75,11.67,11.69,191000.0,8.8857,8.8933,8.8327,8.8479,191000.0
2010-01-08 09:40:00,11.69,11.71,11.66,11.69,175800.0,8.8479,8.863,8.8251,8.8479,175800.0
2010-01-08 09:45:00,11.69,11.71,11.68,11.7,105800.0,8.8479,8.863,8.8403,8.8554,105800.0
2010-01-08 09:50:00,11.7,11.7,11.65,11.65,97000.0,8.8554,8.8554,8.8176,8.8176,97000.0
2010-01-08 09:55:00,11.65,11.7,11.63,11.69,206000.0,8.8176,8.8554,8.8024,8.8479,206000.0
2010-01-08 10:00:00,11.69,11.74,11.68,11.7,263200.0,8.8479,8.8857,8.8403,8.8554,263200.0
2010-01-08 10:05:00,11.7,11.73,11.68,11.69,213600.0,8.8554,8.8781,8.8403,8.8479,213600.0
2010-01-08 10:10:00,11.7,11.77,11.69,11.72,232200.0,8.8554,8.9084,8.8479,8.8706,232200.0
2010-01-08 10:15:00,11.72,11.74,11.71,11.72,80400.0,8.8706,8.8857,8.863,8.8706,80400.0
2010-01-08 10:20:00,11.72,11.77,11.71,11.76,160400.0,8.8706,8.9084,8.863,8.9008,160400.0
2010-01-08 10:25:00,11.76,11.76,11.73,11.75,266400.0,8.9008,8.9008,8.8781,8.8933,266400.0
2010-01-08 10:30:00,11.75,11.76,11.74,11.74,141000.0,8.8933,8.9008,8.8857,8.8857,141000.0
2010-01-08 10:35:00,11.74,11.76,11.74,11.74,114400.0,8.8857,8.9008,8.8857,8.8857,114400.0
2010-01-08 10:40:00,11.74,11.74,11.7,11.7,163600.0,8.8857,8.8857,8.8554,8.8554,163600.0
2010-01-08 10:45:00,11.7,11.7,11.65,11.65,217800.0,8.8554,8.8554,8.8176,8.8176,217800.0
2010-01-08 10:50:00,11.65,11.65,11.63,11.64,144000.0,8.8176,8.8176,8.8024,8.81,144000.0
2010-01-08 10:55:00,11.64,11.67,11.64,11.67,107400.0,8.81,8.8327,8.81,8.8327,107400.0
2010-01-08 11:00:00,11.67,11.69,11.65,11.67,205400.0,8.8327,8.8479,8.8176,8.8327,205400.0
2010-01-08 11:05:00,11.66,11.68,11.65,11.68,58200.0,8.8251,8.8403,8.8176,8.8403,58200.0
2010-01-08 11:10:00,11.68,11.69,11.68,11.68,47000.0,8.8403,8.8479,8.8403,8.8403,47000.0
2010-01-08 11:15:00,11.68,11.7,11.68,11.69,70800.0,8.8403,8.8554,8.8403,8.8479,70800.0
2010-01-08 11:20:00,11.69,11.7,11.67,11.67,48000.0,8.8479,8.8554,8.8327,8.8327,48000.0
2010-01-08 11:25:00,11.67,11.7,11.67,11.68,80800.0,8.8327,8.8554,8.8327,8.8403,80800.0
2010-01-08 11:30:00,11.69,11.69,11.67,11.67,61800.0,8.8479,8.8479,8.8327,8.8327,61800.0
2010-01-08 11:35:00,11.68,11.7,11.66,11.67,144600.0,8.8403,8.8554,8.8251,8.8327,144600.0
2010-01-08 11:40:00,11.67,11.69,11.67,11.69,28400.0,8.8327,8.8479,8.8327,8.8479,28400.0
2010-01-08 11:45:00,11.69,11.72,11.68,11.71,80600.0,8.8479,8.8706,8.8403,8.863,80600.0
2010-01-08 11:50:00,11.71,11.71,11.69,11.69,69600.0,8.863,8.863,8.8479,8.8479,69600.0
2010-01-08 11:55:00,11.69,11.71,11.69,11.71,62200.0,8.8479,8.863,8.8479,8.863,62200.0
2010-01-08 12:00:00,11.71,11.71,11.69,11.69,90000.0,8.863,8.863,8.8479,8.8479,90000.0
2010-01-08 12:05:00,11.69,11.71,11.69,11.7,89400.0,8.8479,8.863,8.8479,8.8554,89400.0
2010-01-08 12:10:00,11.7,11.7,11.69,11.7,84800.0,8.8554,8.8554,8.8479,8.8554,84800.0
2010-01-08 12:15:00,11.7,11.7,11.68,11.68,78400.0,8.8554,8.8554,8.8403,8.8403,78400.0
2010-01-08 12:20:00,11.68,11.7,11.67,11.69,74200.0,8.8403,8.8554,8.8327,8.8479,74200.0
2010-01-08 12:25:00,11.68,11.69,11.68,11.69,25400.0,8.8403,8.8479,8.8403,8.8479,25400.0
2010-01-08 12:30:00,11.68,11.7,11.67,11.7,69800.0,8.8403,8.8554,8.8327,8.8554,69800.0
2010-01-08 12:35:00,11.7,11.7,11.67,11.69,72600.0,8.8554,8.8554,8.8327,8.8479,72600.0
2010-01-08 12:40:00,11.69,11.71,11.69,11.69,48400.0,8.8479,8.863,8.8479,8.8479,48400.0
2010-01-08 12:45:00,11.7,11.7,11.68,11.68,69600.0,8.8554,8.8554,8.8403,8.8403,69600.0
2010-01-08 12:50:00,11.68,11.69,11.68,11.68,37200.0,8.8403,8.8479,8.8403,8.8403,37200.0
2010-01-08 12:55:00,11.68,11.7,11.68,11.7,141800.0,8.8403,8.8554,8.8403,8.8554,141800.0
2010-01-08 13:00:00,11.7,11.7,11.69,11.7,54000.0,8.8554,8.8554,8.8479,8.8554,54000.0
2010-01-08 13:05:00,11.7,11.71,11.69,11.69,120800.0,8.8554,8.863,8.8479,8.8479,120800.0
2010-01-08 13:10:00,11.69,11.7,11.69,11.7,29400.0,8.8479,8.8554,8.8479,8.8554,29400.0
2010-01-08 13:15:00,11.7,11.7,11.68,11.68,72400.0,8.8554,8.8554,8.8403,8.8403,72400.0
2010-01-08 13:20:00,11.68,11.7,11.68,11.7,45200.0,8.8403,8.8554,8.8403,8.8554,45200.0
2010-01-08 13:25:00,11.7,11.7,11.68,11.68,45000.0,8.8554,8.8554,8.8403,8.8403,45000.0
2010-01-08 13:30:00,11.69,11.71,11.68,11.7,190800.0,8.8479,8.863,8.8403,8.8554,190800.0
2010-01-08 13:35:00,11.69,11.72,11.69,11.72,109000.0,8.8479,8.8706,8.8479,8.8706,109000.0
2010-01-08 13:40:00,11.71,11.72,11.69,11.69,59000.0,8.863,8.8706,8.8479,8.8479,59000.0
2010-01-08 13:45:00,11.69,11.7,11.68,11.69,46400.0,8.8479,8.8554,8.8403,8.8479,46400.0
2010-01-08 13:50:00,11.69,11.69,11.67,11.68,49600.0,8.8479,8.8479,8.8327,8.8403,49600.0
2010-01-08 13:55:00,11.68,11.68,11.66,11.66,81000.0,8.8403,8.8403,8.8251,8.8251,81000.0
2010-01-08 14:00:00,11.66,11.68,11.65,11.68,117800.0,8.8251,8.8403,8.8176,8.8403,117800.0
2010-01-08 14:05:00,11.68,11.69,11.68,11.68,34400.0,8.8403,8.8479,8.8403,8.8403,34400.0
2010-01-08 14:10:00,11.68,11.68,11.68,11.68,32600.0,8.8403,8.8403,8.8403,8.8403,32600.0
2010-01-08 14:15:00,11.68,11.68,11.67,11.67,55600.0,8.8403,8.8403,8.8327,8.8327,55600.0
2010-01-08 14:20:00,11.67,11.68,11.67,11.67,51200.0,8.8327,8.8403,8.8327,8.8327,51200.0
2010-01-08 14:25:00,11.67,11.67,11.66,11.67,70800.0,8.8327,8.8327,8.8251,8.8327,70800.0
2010-01-08 14:30:00,11.66,11.67,11.65,11.66,51400.0,8.8251,8.8327,8.8176,8.8251,51400.0
2010-01-08 14:35:00,11.65,11.66,11.65,11.65,27400.0,8.8176,8.8251,8.8176,8.8176,27400.0
2010-01-08 14:40:00,11.65,11.66,11.64,11.65,92800.0,8.8176,8.8251,8.81,8.8176,92800.0
2010-01-08 14:45:00,11.64,11.65,11.64,11.64,60800.0,8.81,8.8176,8.81,8.81,60800.0
2010-01-08 14:50:00,11.65,11.65,11.64,11.65,56800.0,8.8176,8.8176,8.81,8.8176,56800.0
2010-01-08 14:55:00,11.65,11.65,11.63,11.64,122200.0,8.8176,8.8176,8.8024,8.81,122200.0
2010-01-08 15:00:00,11.64,11.65,11.63,11.63,184000.0,8.81,8.8176,8.8024,8.8024,184000.0
2010-01-08 15:05:00,11.64,11.65,11.63,11.64,48200.0,8.81,8.8176,8.8024,8.81,48200.0
2010-01-08 15:10:00,11.64,11.65,11.64,11.65,59400.0,8.81,8.8176,8.81,8.8176,59400.0
2010-01-08 15:15:00,11.65,11.65,11.64,11.64,82200.0,8.8176,8.8176,8.81,8.81,82200.0
2010-01-08 15:20:00,11.64,11.65,11.64,11.65,190200.0,8.81,8.8176,8.81,8.8176,190200.0
2010-01-08 15:25:00,11.65,11.65,11.65,11.65,36600.0,8.8176,8.8176,8.8176,8.8176,36600.0
2010-01-08 15:30:00,11.65,11.65,11.63,11.64,146800.0,8.8176,8.8176,8.8024,8.81,146800.0
2010-01-08 15:35:00,11.63,11.67,11.63,11.67,203000.0,8.8024,8.8327,8.8024,8.8327,203000.0
2010-01-08 15:40:00,11.67,11.67,11.65,11.66,268400.0,8.8327,8.8327,8.8176,8.8251,268400.0
2010-01-08 15:45:00,11.66,11.66,11.64,11.65,198000.0,8.8251,8.8251,8.81,8.8176,198000.0
2010-01-08 15:50:00,11.64,11.65,11.63,11.64,340800.0,8.81,8.8176,8.8024,8.81,340800.0
2010-01-08 15:55:00,11.65,11.65,11.63,11.63,825000.0,8.8176,8.8176,8.8024,8.8024,825000.0
2010-01-11 09:30:00,11.69,11.69,11.6,11.62,432800.0,8.8479,8.8479,8.7797,8.7949,432800.0
2010-01-11 09:35:00,11.62,11.63,11.58,11.59,135600.0,8.7949,8.8024,8.7646,8.7722,135600.0
2010-01-11 09:40:00,11.58,11.58,11.49,11.49,294800.0,8.7646,8.7646,8.6965,8.6965,294800.0
2010-01-11 09:45:00,11.49,11.49,11.46,11.49,523600.0,8.6965,8.6965,8.6738,8.6965,523600.0
2010-01-11 09:50:00,11.48,11.52,11.47,11.48,311000.0,8.6889,8.7192,8.6813,8.6889,311000.0
2010-01-11 09:55:00,11.48,11.48,11.45,11.46,332200.0,8.6889,8.6889,8.6662,8.6738,332200.0
2010-01-11 10:00:00,11.45,11.47,11.44,11.46,589200.0,8.6662,8.6813,8.6586,8.6738,589200.0
2010-01-11 10:05:00,11.46,11.47,11.44,11.45,193000.0,8.6738,8.6813,8.6586,8.6662,193000.0
2010-01-11 10:10:00,11.45,11.51,11.45,11.47,270800.0,8.6662,8.7116,8.6662,8.6813,270800.0
2010-01-11 10:15:00,11.47,11.52,11.45,11.51,348200.0,8.6813,8.7192,8.6662,8.7116,348200.0
2010-01-11 10:20:00,11.52,11.52,11.49,11.51,103600.0,8.7192,8.7192,8.6965,8.7116,103600.0
2010-01-11 10:25:00,11.52,11.54,11.51,11.51,314200.0,8.7192,8.7343,8.7116,8.7116,314200.0
2010-01-11 10:30:00,11.51,11.52,11.5,11.51,332200.0,8.7116,8.7192,8.7041,8.7116,332200.0
2010-01-11 10:35:00,11.51,11.53,11.51,11.51,184400.0,8.7116,8.7268,8.7116,8.7116,184400.0
2010-01-11 10:40:00,11.51,11.52,11.48,11.49,148200.0,8.7116,8.7192,8.6889,8.6965,148200.0
2010-01-11 10:45:00,11.49,11.51,11.48,11.51,151400.0,8.6965,8.7116,8.6889,8.7116,151400.0
2010-01-11 10:50:00,11.51,11.51,11.49,11.49,107800.0,8.7116,8.7116,8.6965,8.6965,107800.0
2010-01-11 10:55:00,11.49,11.5,11.49,11.49,101000.0,8.6965,8.7041,8.6965,8.6965,101000.0
2010-01-11 11:00:00,11.49,11.51,11.49,11.51,75600.0,8.6965,8.7116,8.6965,8.7116,75600.0
2010-01-11 11:05:00,11.51,11.51,11.47,11.49,144000.0,8.7116,8.7116,8.6813,8.6965,144000.0
2010-01-11 11:10:00,11.48,11.49,11.47,11.47,117400.0,8.6889,8.6965,8.6813,8.6813,117400.0
2010-01-11 11:15:00,11.47,11.49,11.47,11.49,45600.0,8.6813,8.6965,8.6813,8.6965,45600.0
2010-01-11 11:20:00,11.49,11.5,11.48,11.49,62400.0,8.6965,8.7041,8.6889,8.6965,62400.0
2010-01-11 11:25:00,11.49,11.52,11.49,11.51,45200.0,8.6965,8.7192,8.6965,8.7116,45200.0
2010-01-11 11:30:00,11.51,11.51,11.5,11.51,71600.0,8.7116,8.7116,8.7041,8.7116,71600.0
2010-01-11 11:35:00,11.51,11.51,11.51,11.51,90200.0,8.7116,8.7116,8.7116,8.7116,90200.0
2010-01-11 11:40:00,11.51,11.51,11.5,11.5,51400.0,8.7116,8.7116,8.7041,8.7041,51400.0
2010-01-11 11:45:00,11.51,11.51,11.5,11.5,12400.0,8.7116,8.7116,8.7041,8.7041,12400.0
2010-01-11 11:50:00,11.51,11.51,11.5,11.5,48200.0,8.7116,8.7116,8.7041,8.7041,48200.0
2010-01-11 11:55:00,11.49,11.52,11.49,11.51,105800.0,8.6965,8.7192,8.6965,8.7116,105800.0
2010-01-11 12:00:00,11.51,11.52,11.51,11.51,85800.0,8.7116,8.7192,8.7116,8.7116,85800.0
2010-01-11 12:05:00,11.51,11.51,11.51,11.51,20400.0,8.7116,8.7116,8.7116,8.7116,20400.0
2010-01-11 12:10:00,11.51,11.51,11.51,11.51,24200.0,8.7116,8.7116,8.7116,8.7116,24200.0
2010-01-11 12:15:00,11.51,11.51,11.51,11.51,24000.0,8.7116,8.7116,8.7116,8.7116,24000.0
2010-01-11 12:20:00,11.51,11.51,11.51,11.51,31000.0,8.7116,8.7116,8.7116,8.7116,31000.0
2010-01-11 12:25:00,11.51,11.52,11.5,11.5,120200.0,8.7116,8.7192,8.7041,8.7041,120200.0
2010-01-11 12:30:00,11.51,11.51,11.48,11.48,84200.0,8.7116,8.7116,8.6889,8.6889,84200.0
2010-01-11 12:35:00,11.48,11.49,11.47,11.49,39600.0,8.6889,8.6965,8.6813,8.6965,39600.0
2010-01-11 12:40:00,11.49,11.49,11.49,11.49,37800.0,8.6965,8.6965,8.6965,8.6965,37800.0
2010-01-11 12:45:00,11.48,11.48,11.47,11.47,108600.0,8.6889,8.6889,8.6813,8.6813,108600.0
2010-01-11 12:50:00,11.47,11.49,11.47,11.49,113800.0,8.6813,8.6965,8.6813,8.6965,113800.0
2010-01-11 12:55:00,11.49,11.5,11.49,11.5,166000.0,8.6965,8.7041,8.6965,8.7041,166000.0
2010-01-11 13:00:00,11.49,11.5,11.49,11.49,48400.0,8.6965,8.7041,8.6965,8.6965,48400.0
2010-01-11 13:05:00,11.49,11.5,11.49,11.5,67200.0,8.6965,8.7041,8.6965,8.7041,67200.0
2010-01-11 13:10:00,11.5,11.52,11.5,11.52,165800.0,8.7041,8.7192,8.7041,8.7192,165800.0
2010-01-11 13:15:00,11.52,11.52,11.5,11.5,101000.0,8.7192,8.7192,8.7041,8.7041,101000.0
2010-01-11 13:20:00,11.51,11.51,11.49,11.49,32800.0,8.7116,8.7116,8.6965,8.6965,32800.0
2010-01-11 13:25:00,11.49,11.5,11.49,11.5,74200.0,8.6965,8.7041,8.6965,8.7041,74200.0
2010-01-11 13:30:00,11.51,11.51,11.5,11.51,32200.0,8.7116,8.7116,8.7041,8.7116,32200.0
2010-01-11 13:35:00,11.51,11.51,11.5,11.5,36400.0,8.7116,8.7116,8.7041,8.7041,36400.0
2010-01-11 13:40:00,11.5,11.5,11.49,11.49,55800.0,8.7041,8.7041,8.6965,8.6965,55800.0
2010-01-11 13:45:00,11.5,11.5,11.49,11.49,100200.0,8.7041,8.7041,8.6965,8.6965,100200.0
2010-01-11 13:50:00,11.49,11.49,11.48,11.49,55400.0,8.6965,8.6965,8.6889,8.6965,55400.0
2010-01-11 13:55:00,11.48,11.49,11.48,11.49,65400.0,8.6889,8.6965,8.6889,8.6965,65400.0
2010-01-11 14:00:00,11.49,11.49,11.47,11.47,71800.0,8.6965,8.6965,8.6813,8.6813,71800.0
2010-01-11 14:05:00,11.47,11.49,11.47,11.48,79600.0,8.6813,8.6965,8.6813,8.6889,79600.0
2010-01-11 14:10:00,11.48,11.49,11.47,11.47,59000.0,8.6889,8.6965,8.6813,8.6813,59000.0
2010-01-11 14:15:00,11.48,11.49,11.47,11.49,65200.0,8.6889,8.6965,8.6813,8.6965,65200.0
2010-01-11 14:20:00,11.49,11.49,11.49,11.49,51600.0,8.6965,8.6965,8.6965,8.6965,51600.0
2010-01-11 14:25:00,11.49,11.5,11.49,11.49,85200.0,8.6965,8.7041,8.6965,8.6965,85200.0
2010-01-11 14:30:00,11.49,11.51,11.49,11.51,126600.0,8.6965,8.7116,8.6965,8.7116,126600.0
2010-01-11 14:35:00,11.51,11.52,11.5,11.51,144200.0,8.7116,8.7192,8.7041,8.7116,144200.0
2010-01-11 14:40:00,11.51,11.52,11.5,11.5,138600.0,8.7116,8.7192,8.7041,8.7041,138600.0
2010-01-11 14:45:00,11.51,11.52,11.5,11.51,90000.0,8.7116,8.7192,8.7041,8.7116,90000.0
2010-01-11 14:50:00,11.51,11.54,11.51,11.54,98000.0,8.7116,8.7343,8.7116,8.7343,98000.0
2010-01-11 14:55:00,11.53,11.54,11.53,11.54,35600.0,8.7268,8.7343,8.7268,8.7343,35600.0
2010-01-11 15:00:00,11.53,11.56,11.53,11.55,113800.0,8.7268,8.7495,8.7268,8.7419,113800.0
2010-01-11 15:05:00,11.56,11.56,11.55,11.56,94400.0,8.7495,8.7495,8.7419,8.7495,94400.0
2010-01-11 15:10:00,11.56,11.56,11.56,11.56,84200.0,8.7495,8.7495,8.7495,8.7495,84200.0
2010-01-11 15:15:00,11.56,11.58,11.55,11.58,259400.0,8.7495,8.7646,8.7419,8.7646,259400.0
2010-01-11 15:20:00,11.58,11.6,11.58,11.59,252400.0,8.7646,8.7797,8.7646,8.7722,252400.0
2010-01-11 15:25:00,11.59,11.61,11.59,11.61,107000.0,8.7722,8.7873,8.7722,8.7873,107000.0
2010-01-11 15:30:00,11.61,11.62,11.61,11.62,123800.0,8.7873,8.7949,8.7873,8.7949,123800.0
2010-01-11 15:35:00,11.62,11.63,11.61,11.63,315200.0,8.7949,8.8024,8.7873,8.8024,315200.0
2010-01-11 15:40:00,11.63,11.63,11.62,11.63,178400.0,8.8024,8.8024,8.7949,8.8024,178400.0
2010-01-11 15:45:00,11.63,11.63,11.61,11.61,193600.0,8.8024,8.8024,8.7873,8.7873,193600.0
2010-01-11 15:50:00,11.61,11.62,11.6,11.6,242800.0,8.7873,8.7949,8.7797,8.7797,242800.0
2010-01-11 15:55:00,11.61,11.62,11.6,11.6,533000.0,8.7873,8.7949,8.7797,8.7797,533000.0
2010-01-12 09:30:00,11.47,11.55,11.45,11.51,358800.0,8.6813,8.7419,8.6662,8.7116,358800.0
2010-01-12 09:35:00,11.52,11.6,11.51,11.58,255400.0,8.7192,8.7797,8.7116,8.7646,255400.0
2010-01-12 09:40:00,11.59,11.59,11.51,11.51,134400.0,8.7722,8.7722,8.7116,8.7116,134400.0
2010-01-12 09:45:00,11.51,11.52,11.42,11.43,419400.0,8.7116,8.7192,8.6435,8.6511,419400.0
2010-01-12 09:50:00,11.43,11.45,11.42,11.45,137200.0,8.6511,8.6662,8.6435,8.6662,137200.0
2010-01-12 09:55:00,11.45,11.47,11.45,11.45,177000.0,8.6662,8.6813,8.6662,8.6662,177000.0
2010-01-12 10:00:00,11.45,11.49,11.43,11.44,314000.0,8.6662,8.6965,8.6511,8.6586,314000.0
2010-01-12 10:05:00,11.44,11.44,11.4,11.4,293600.0,8.6586,8.6586,8.6284,8.6284,293600.0
2010-01-12 10:10:00,11.4,11.42,11.38,11.42,390600.0,8.6284,8.6435,8.6132,8.6435,390600.0
2010-01-12 10:15:00,11.42,11.45,11.42,11.45,197200.0,8.6435,8.6662,8.6435,8.6662,197200.0
2010-01-12 10:20:00,11.45,11.45,11.44,11.45,53800.0,8.6662,8.6662,8.6586,8.6662,53800.0
2010-01-12 10:25:00,11.45,11.45,11.44,11.45,32000.0,8.6662,8.6662,8.6586,8.6662,32000.0
2010-01-12 10:30:00,11.45,11.48,11.44,11.48,281200.0,8.6662,8.6889,8.6586,8.6889,281200.0
2010-01-12 10:35:00,11.48,11.51,11.48,11.51,136600.0,8.6889,8.7116,8.6889,8.7116,136600.0
2010-01-12 10:40:00,11.5,11.51,11.49,11.49,101800.0,8.7041,8.7116,8.6965,8.6965,101800.0
2010-01-12 10:45:00,11.49,11.5,11.46,11.46,139400.0,8.6965,8.7041,8.6738,8.6738,139400.0
2010-01-12 10:50:00,11.46,11.46,11.45,11.45,67200.0,8.6738,8.6738,8.6662,8.6662,67200.0
2010-01-12 10:55:00,11.45,11.45,11.45,11.45,46600.0,8.6662,8.6662,8.6662,8.6662,46600.0
2010-01-12 11:00:00,11.45,11.45,11.41,11.42,261800.0,8.6662,8.6662,8.6359,8.6435,261800.0
2010-01-12 11:05:00,11.42,11.42,11.41,11.41,89000.0,8.6435,8.6435,8.6359,8.6359,89000.0
2010-01-12 11:10:00,11.41,11.42,11.41,11.42,40600.0,8.6359,8.6435,8.6359,8.6435,40600.0
2010-01-12 11:15:00,11.42,11.42,11.41,11.41,49200.0,8.6435,8.6435,8.6359,8.6359,49200.0
2010-01-12 11:20:00,11.41,11.42,11.4,11.42,110800.0,8.6359,8.6435,8.6284,8.6435,110800.0
2010-01-12 11:25:00,11.41,11.42,11.41,11.41,22800.0,8.6359,8.6435,8.6359,8.6359,22800.0
2010-01-12 11:30:00,11.42,11.42,11.41,11.41,121600.0,8.6435,8.6435,8.6359,8.6359,121600.0
2010-01-12 11:35:00,11.41,11.42,11.39,11.39,257200.0,8.6359,8.6435,8.6208,8.6208,257200.0
2010-01-12 11:40:00,11.39,11.4,11.38,11.4,260600.0,8.6208,8.6284,8.6132,8.6284,260600.0
2010-01-12 11:45:00,11.4,11.4,11.38,11.38,89400.0,8.6284,8.6284,8.6132,8.6132,89400.0
2010-01-12 11:50:00,11.38,11.39,11.37,11.38,185000.0,8.6132,8.6208,8.6057,8.6132,185000.0
2010-01-12 11:55:00,11.37,11.38,11.37,11.38,114000.0,8.6057,8.6132,8.6057,8.6132,114000.0
2010-01-12 12:00:00,11.38,11.38,11.36,11.36,130800.0,8.6132,8.6132,8.5981,8.5981,130800.0
2010-01-12 12:05:00,11.36,11.37,11.36,11.37,117000.0,8.5981,8.6057,8.5981,8.6057,117000.0
2010-01-12 12:10:00,11.36,11.38,11.34,11.35,234600.0,8.5981,8.6132,8.583,8.5905,234600.0
2010-01-12 12:15:00,11.34,11.34,11.33,11.33,98800.0,8.583,8.583,8.5754,8.5754,98800.0
2010-01-12 12:20:00,11.33,11.33,11.29,11.3,244200.0,8.5754,8.5754,8.5451,8.5527,244200.0
2010-01-12 12:25:00,11.3,11.3,11.28,11.28,142800.0,8.5527,8.5527,8.5375,8.5375,142800.0
2010-01-12 12:30:00,11.29,11.29,11.26,11.27,206000.0,8.5451,8.5451,8.5224,8.53,206000.0
2010-01-12 12:35:00,11.27,11.31,11.26,11.3,300400.0,8.53,8.5602,8.5224,8.5527,300400.0
2010-01-12 12:40:00,11.31,11.31,11.28,11.29,123400.0,8.5602,8.5602,8.5375,8.5451,123400.0
2010-01-12 12:45:00,11.29,11.29,11.27,11.27,111600.0,8.5451,8.5451,8.53,8.53,111600.0
2010-01-12 12:50:00,11.28,11.28,11.26,11.27,237400.0,8.5375,8.5375,8.5224,8.53,237400.0
2010-01-12 12:55:00,11.27,11.28,11.25,11.28,381600.0,8.53,8.5375,8.5148,8.5375,381600.0
2010-01-12 13:00:00,11.27,11.29,11.27,11.29,153200.0,8.53,8.5451,8.53,8.5451,153200.0
2010-01-12 13:05:00,11.29,11.3,11.26,11.26,201800.0,8.5451,8.5527,8.5224,8.5224,201800.0
2010-01-12 13:10:00,11.26,11.27,11.25,11.27,131400.0,8.5224,8.53,8.5148,8.53,131400.0
2010-01-12 13:15:00,11.26,11.27,11.25,11.26,112400.0,8.5224,8.53,8.5148,8.5224,112400.0
2010-01-12 13:20:00,11.26,11.28,11.25,11.28,137600.0,8.5224,8.5375,8.5148,8.5375,137600.0
2010-01-12 13:25:00,11.27,11.28,11.26,11.26,82800.0,8.53,8.5375,8.5224,8.5224,82800.0
2010-01-12 13:30:00,11.27,11.29,11.26,11.29,179200.0,8.53,8.5451,8.5224,8.5451,179200.0
2010-01-12 13:35:00,11.29,11.29,11.28,11.28,93200.0,8.5451,8.5451,8.5375,8.5375,93200.0
2010-01-12 13:40:00,11.28,11.28,11.27,11.28,138800.0,8.5375,8.5375,8.53,8.5375,138800.0
2010-01-12 13:45:00,11.27,11.28,11.27,11.28,68600.0,8.53,8.5375,8.53,8.5375,68600.0
2010-01-12 13:50:00,11.27,11.3,11.27,11.29,156600.0,8.53,8.5527,8.53,8.5451,156600.0
2010-01-12 13:55:00,11.3,11.32,11.3,11.32,98400.0,8.5527,8.5678,8.5527,8.5678,98400.0
2010-01-12 14:00:00,11.32,11.32,11.31,11.32,177000.0,8.5678,8.5678,8.5602,8.5678,177000.0
2010-01-12 14:05:00,11.32,11.34,11.31,11.33,156400.0,8.5678,8.583,8.5602,8.5754,156400.0
2010-01-12 14:10:00,11.33,11.33,11.31,11.31,94800.0,8.5754,8.5754,8.5602,8.5602,94800.0
2010-01-12 14:15:00,11.31,11.32,11.31,11.32,98200.0,8.5602,8.5678,8.5602,8.5678,98200.0
2010-01-12 14:20:00,11.31,11.34,11.31,11.34,59000.0,8.5602,8.583,8.5602,8.583,59000.0
2010-01-12 14:25:00,11.34,11.35,11.33,11.35,101800.0,8.583,8.5905,8.5754,8.5905,101800.0
2010-01-12 14:30:00,11.35,11.37,11.34,11.37,193000.0,8.5905,8.6057,8.583,8.6057,193000.0
2010-01-12 14:35:00,11.36,11.38,11.36,11.38,172400.0,8.5981,8.6132,8.5981,8.6132,172400.0
2010-01-12 14:40:00,11.38,11.38,11.36,11.37,83200.0,8.6132,8.6132,8.5981,8.6057,83200.0
2010-01-12 14:45:00,11.36,11.37,11.36,11.37,118600.0,8.5981,8.6057,8.5981,8.6057,118600.0
2010-01-12 14:50:00,11.37,11.4,11.37,11.38,202600.0,8.6057,8.6284,8.6057,8.6132,202600.0
2010-01-12 14:55:00,11.38,11.4,11.38,11.38,117000.0,8.6132,8.6284,8.6132,8.6132,117000.0
2010-01-12 15:00:00,11.38,11.4,11.38,11.4,208800.0,8.6132,8.6284,8.6132,8.6284,208800.0
2010-01-12 15:05:00,11.4,11.42,11.39,11.42,119800.0,8.6284,8.6435,8.6208,8.6435,119800.0
2010-01-12 15:10:00,11.42,11.42,11.39,11.4,131000.0,8.6435,8.6435,8.6208,8.6284,131000.0
2010-01-12 15:15:00,11.39,11.39,11.37,11.38,103800.0,8.6208,8.6208,8.6057,8.6132,103800.0
2010-01-12 15:20:00,11.38,11.4,11.37,11.39,291000.0,8.6132,8.6284,8.6057,8.6208,291000.0
2010-01-12 15:25:00,11.39,11.4,11.38,11.4,258200.0,8.6208,8.6284,8.6132,8.6284,258200.0
2010-01-12 15:30:00,11.4,11.4,11.37,11.37,162400.0,8.6284,8.6284,8.6057,8.6057,162400.0
2010-01-12 15:35:00,11.37,11.4,11.37,11.4,551200.0,8.6057,8.6284,8.6057,8.6284,551200.0
2010-01-12 15:40:00,11.4,11.4,11.37,11.37,236400.0,8.6284,8.6284,8.6057,8.6057,236400.0
2010-01-12 15:45:00,11.38,11.4,11.37,11.38,327400.0,8.6132,8.6284,8.6057,8.6132,327400.0
2010-01-12 15:50:00,11.38,11.39,11.38,11.39,200400.0,8.6132,8.6208,8.6132,8.6208,200400.0
2010-01-12 15:55:00,11.39,11.42,11.38,11.41,767600.0,8.6208,8.6435,8.6132,8.6359,767600.0
2010-01-13 09:30:00,11.37,11.49,11.37,11.46,257600.0,8.6057,8.6965,8.6057,8.6738,257600.0
2010-01-13 09:35:00,11.46,11.46,11.41,11.41,174400.0,8.6738,8.6738,8.6359,8.6359,174400.0
2010-01-13 09:40:00,11.41,11.45,11.4,11.45,213200.0,8.6359,8.6662,8.6284,8.6662,213200.0
2010-01-13 09:45:00,11.45,11.45,11.38,11.38,156400.0,8.6662,8.6662,8.6132,8.6132,156400.0
2010-01-13 09:50:00,11.38,11.4,11.38,11.4,134000.0,8.6132,8.6284,8.6132,8.6284,134000.0
2010-01-13 09:55:00,11.39,11.42,11.39,11.42,263200.0,8.6208,8.6435,8.6208,8.6435,263200.0
2010-01-13 10:00:00,11.42,11.43,11.39,11.42,227200.0,8.6435,8.6511,8.6208,8.6435,227200.0
2010-01-13 10:05:00,11.42,11.43,11.4,11.43,115200.0,8.6435,8.6511,8.6284,8.6511,115200.0
2010-01-13 10:10:00,11.44,11.47,11.42,11.46,218000.0,8.6586,8.6813,8.6435,8.6738,218000.0
2010-01-13 10:15:00,11.46,11.47,11.43,11.45,146600.0,8.6738,8.6813,8.6511,8.6662,146600.0
2010-01-13 10:20:00,11.45,11.48,11.43,11.48,595800.0,8.6662,8.6889,8.6511,8.6889,595800.0
2010-01-13 10:25:00,11.47,11.51,11.47,11.5,327600.0,8.6813,8.7116,8.6813,8.7041,327600.0
2010-01-13 10:30:00,11.5,11.53,11.49,11.52,258400.0,8.7041,8.7268,8.6965,8.7192,258400.0
2010-01-13 10:35:00,11.52,11.55,11.52,11.54,104200.0,8.7192,8.7419,8.7192,8.7343,104200.0
2010-01-13 10:40:00,11.54,11.55,11.49,11.51,197600.0,8.7343,8.7419,8.6965,8.7116,197600.0
2010-01-13 10:45:00,11.52,11.54,11.51,11.52,130800.0,8.7192,8.7343,8.7116,8.7192,130800.0
2010-01-13 10:50:00,11.52,11.56,11.52,11.55,170600.0,8.7192,8.7495,8.7192,8.7419,170600.0
2010-01-13 10:55:00,11.55,11.56,11.53,11.53,151000.0,8.7419,8.7495,8.7268,8.7268,151000.0
2010-01-13 11:00:00,11.53,11.55,11.53,11.54,91800.0,8.7268,8.7419,8.7268,8.7343,91800.0
2010-01-13 11:05:00,11.54,11.55,11.53,11.55,64600.0,8.7343,8.7419,8.7268,8.7419,64600.0
2010-01-13 11:10:00,11.55,11.56,11.54,11.56,62400.0,8.7419,8.7495,8.7343,8.7495,62400.0
2010-01-13 11:15:00,11.56,11.56,11.55,11.56,88000.0,8.7495,8.7495,8.7419,8.7495,88000.0
2010-01-13 11:20:00,11.56,11.57,11.55,11.57,180200.0,8.7495,8.757,8.7419,8.757,180200.0
2010-01-13 11:25:00,11.57,11.58,11.56,11.56,113000.0,8.757,8.7646,8.7495,8.7495,113000.0
2010-01-13 11:30:00,11.57,11.58,11.56,11.58,113600.0,8.757,8.7646,8.7495,8.7646,113600.0
2010-01-13 11:35:00,11.58,11.59,11.56,11.57,106400.0,8.7646,8.7722,8.7495,8.757,106400.0
2010-01-13 11:40:00,11.57,11.59,11.56,11.59,134800.0,8.757,8.7722,8.7495,8.7722,134800.0
2010-01-13 11:45:00,11.59,11.59,11.56,11.57,112200.0,8.7722,8.7722,8.7495,8.757,112200.0
2010-01-13 11:50:00,11.57,11.58,11.56,11.56,49400.0,8.757,8.7646,8.7495,8.7495,49400.0
2010-01-13 11:55:00,11.57,11.58,11.54,11.54,137800.0,8.757,8.7646,8.7343,8.7343,137800.0
2010-01-13 12:00:00,11.55,11.55,11.53,11.53,215400.0,8.7419,8.7419,8.7268,8.7268,215400.0
2010-01-13 12:05:00,11.54,11.55,11.52,11.54,103400.0,8.7343,8.7419,8.7192,8.7343,103400.0
2010-01-13 12:10:00,11.54,11.55,11.53,11.54,147600.0,8.7343,8.7419,8.7268,8.7343,147600.0
2010-01-13 12:15:00,11.54,11.54,11.52,11.53,67400.0,8.7343,8.7343,8.7192,8.7268,67400.0
2010-01-13 12:20:00,11.53,11.56,11.52,11.55,78600.0,8.7268,8.7495,8.7192,8.7419,78600.0
2010-01-13 12:25:00,11.55,11.58,11.55,11.56,134000.0,8.7419,8.7646,8.7419,8.7495,134000.0
2010-01-13 12:30:00,11.56,11.59,11.56,11.59,85600.0,8.7495,8.7722,8.7495,8.7722,85600.0
2010-01-13 12:35:00,11.58,11.61,11.58,11.6,134200.0,8.7646,8.7873,8.7646,8.7797,134200.0
2010-01-13 12:40:00,11.6,11.63,11.6,11.62,165200.0,8.7797,8.8024,8.7797,8.7949,165200.0
2010-01-13 12:45:00,11.62,11.64,11.62,11.62,157200.0,8.7949,8.81,8.7949,8.7949,157200.0
2010-01-13 12:50:00,11.62,11.64,11.62,11.62,124800.0,8.7949,8.81,8.7949,8.7949,124800.0
2010-01-13 12:55:00,11.62,11.63,11.61,11.61,107200.0,8.7949,8.8024,8.7873,8.7873,107200.0
2010-01-13 13:00:00,11.61,11.61,11.6,11.6,67400.0,8.7873,8.7873,8.7797,8.7797,67400.0
2010-01-13 13:05:00,11.6,11.61,11.6,11.61,63400.0,8.7797,8.7873,8.7797,8.7873,63400.0
2010-01-13 13:10:00,11.61,11.62,11.6,11.62,102400.0,8.7873,8.7949,8.7797,8.7949,102400.0
2010-01-13 13:15:00,11.62,11.63,11.61,11.63,59200.0,8.7949,8.8024,8.7873,8.8024,59200.0
2010-01-13 13:20:00,11.63,11.65,11.63,11.65,219800.0,8.8024,8.8176,8.8024,8.8176,219800.0
2010-01-13 13:25:00,11.65,11.67,11.63,11.67,199200.0,8.8176,8.8327,8.8024,8.8327,199200.0
2010-01-13 13:30:00,11.67,11.69,11.67,11.69,239000.0,8.8327,8.8479,8.8327,8.8479,239000.0
2010-01-13 13:35:00,11.69,11.7,11.68,11.7,205400.0,8.8479,8.8554,8.8403,8.8554,205400.0
2010-01-13 13:40:00,11.7,11.72,11.7,11.71,174800.0,8.8554,8.8706,8.8554,8.863,174800.0
2010-01-13 13:45:00,11.71,11.71,11.69,11.69,240600.0,8.863,8.863,8.8479,8.8479,240600.0
2010-01-13 13:50:00,11.69,11.69,11.66,11.66,206800.0,8.8479,8.8479,8.8251,8.8251,206800.0
2010-01-13 13:55:00,11.66,11.67,11.65,11.66,97600.0,8.8251,8.8327,8.8176,8.8251,97600.0
2010-01-13 14:00:00,11.65,11.7,11.65,11.67,224800.0,8.8176,8.8554,8.8176,8.8327,224800.0
2010-01-13 14:05:00,11.67,11.69,11.67,11.69,94200.0,8.8327,8.8479,8.8327,8.8479,94200.0
2010-01-13 14:10:00,11.68,11.69,11.67,11.67,97200.0,8.8403,8.8479,8.8327,8.8327,97200.0
2010-01-13 14:15:00,11.67,11.68,11.67,11.68,78200.0,8.8327,8.8403,8.8327,8.8403,78200.0
2010-01-13 14:20:00,11.68,11.68,11.65,11.67,85000.0,8.8403,8.8403,8.8176,8.8327,85000.0
2010-01-13 14:25:00,11.67,11.68,11.65,11.66,119600.0,8.8327,8.8403,8.8176,8.8251,119600.0
2010-01-13 14:30:00,11.65,11.68,11.65,11.67,401400.0,8.8176,8.8403,8.8176,8.8327,401400.0
2010-01-13 14:35:00,11.67,11.69,11.67,11.69,113200.0,8.8327,8.8479,8.8327,8.8479,113200.0
2010-01-13 14:40:00,11.69,11.71,11.68,11.69,198800.0,8.8479,8.863,8.8403,8.8479,198800.0
2010-01-13 14:45:00,11.69,11.72,11.68,11.71,176800.0,8.8479,8.8706,8.8403,8.863,176800.0
2010-01-13 14:50:00,11.72,11.72,11.7,11.71,132600.0,8.8706,8.8706,8.8554,8.863,132600.0
2010-01-13 14:55:00,11.71,11.72,11.7,11.72,107600.0,8.863,8.8706,8.8554,8.8706,107600.0
2010-01-13 15:00:00,11.72,11.73,11.71,11.71,140800.0,8.8706,8.8781,8.863,8.863,140800.0
2010-01-13 15:05:00,11.71,11.71,11.7,11.7,128000.0,8.863,8.863,8.8554,8.8554,128000.0
2010-01-13 15:10:00,11.7,11.7,11.69,11.69,135600.0,8.8554,8.8554,8.8479,8.8479,135600.0
2010-01-13 15:15:00,11.7,11.7,11.68,11.68,148200.0,8.8554,8.8554,8.8403,8.8403,148200.0
2010-01-13 15:20:00,11.68,11.7,11.68,11.7,160200.0,8.8403,8.8554,8.8403,8.8554,160200.0
2010-01-13 15:25:00,11.7,11.72,11.7,11.71,248400.0,8.8554,8.8706,8.8554,8.863,248400.0
2010-01-13 15:30:00,11.71,11.74,11.7,11.74,554800.0,8.863,8.8857,8.8554,8.8857,554800.0
2010-01-13 15:35:00,11.74,11.75,11.73,11.74,251000.0,8.8857,8.8933,8.8781,8.8857,251000.0
2010-01-13 15:40:00,11.74,11.74,11.74,11.74,179400.0,8.8857,8.8857,8.8857,8.8857,179400.0
2010-01-13 15:45:00,11.74,11.74,11.71,11.72,242800.0,8.8857,8.8857,8.863,8.8706,242800.0
2010-01-13 15:50:00,11.72,11.72,11.7,11.7,404400.0,8.8706,8.8706,8.8554,8.8554,404400.0
2010-01-13 15:55:00,11.7,11.7,11.69,11.69,974800.0,8.8554,8.8554,8.8479,8.8479,974800.0
2010-01-14 09:30:00,11.63,11.68,11.61,11.62,381800.0,8.8024,8.8403,8.7873,8.7949,381800.0
2010-01-14 09:35:00,11.62,11.66,11.62,11.63,223000.0,8.7949,8.8251,8.7949,8.8024,223000.0
2010-01-14 09:40:00,11.63,11.65,11.62,11.63,96200.0,8.8024,8.8176,8.7949,8.8024,96200.0
2010-01-14 09:45:00,11.63,11.68,11.63,11.67,192200.0,8.8024,8.8403,8.8024,8.8327,192200.0
2010-01-14 09:50:00,11.67,11.67,11.63,11.63,139200.0,8.8327,8.8327,8.8024,8.8024,139200.0
2010-01-14 09:55:00,11.63,11.64,11.62,11.63,84600.0,8.8024,8.81,8.7949,8.8024,84600.0
2010-01-14 10:00:00,11.64,11.71,11.63,11.7,226400.0,8.81,8.863,8.8024,8.8554,226400.0
2010-01-14 10:05:00,11.71,11.72,11.68,11.7,157800.0,8.863,8.8706,8.8403,8.8554,157800.0
2010-01-14 10:10:00,11.7,11.7,11.68,11.69,155600.0,8.8554,8.8554,8.8403,8.8479,155600.0
2010-01-14 10:15:00,11.69,11.69,11.65,11.65,74600.0,8.8479,8.8479,8.8176,8.8176,74600.0
2010-01-14 10:20:00,11.65,11.66,11.63,11.65,77200.0,8.8176,8.8251,8.8024,8.8176,77200.0
2010-01-14 10:25:00,11.65,11.66,11.65,11.65,89000.0,8.8176,8.8251,8.8176,8.8176,89000.0
2010-01-14 10:30:00,11.65,11.68,11.65,11.67,85400.0,8.8176,8.8403,8.8176,8.8327,85400.0
2010-01-14 10:35:00,11.67,11.67,11.65,11.66,97400.0,8.8327,8.8327,8.8176,8.8251,97400.0
2010-01-14 10:40:00,11.66,11.68,11.65,11.66,145800.0,8.8251,8.8403,8.8176,8.8251,145800.0
2010-01-14 10:45:00,11.65,11.68,11.65,11.67,185800.0,8.8176,8.8403,8.8176,8.8327,185800.0
2010-01-14 10:50:00,11.67,11.69,11.66,11.68,187400.0,8.8327,8.8479,8.8251,8.8403,187400.0
2010-01-14 10:55:00,11.68,11.7,11.68,11.68,232400.0,8.8403,8.8554,8.8403,8.8403,232400.0
2010-01-14 11:00:00,11.68,11.69,11.65,11.69,221800.0,8.8403,8.8479,8.8176,8.8479,221800.0
2010-01-14 11:05:00,11.69,11.71,11.69,11.7,117400.0,8.8479,8.863,8.8479,8.8554,117400.0
2010-01-14 11:10:00,11.7,11.74,11.7,11.74,194200.0,8.8554,8.8857,8.8554,8.8857,194200.0
2010-01-14 11:15:00,11.74,11.74,11.7,11.7,137400.0,8.8857,8.8857,8.8554,8.8554,137400.0
2010-01-14 11:20:00,11.7,11.71,11.7,11.7,103200.0,8.8554,8.863,8.8554,8.8554,103200.0
2010-01-14 11:25:00,11.7,11.74,11.69,11.73,177400.0,8.8554,8.8857,8.8479,8.8781,177400.0
2010-01-14 11:30:00,11.73,11.74,11.72,11.72,71200.0,8.8781,8.8857,8.8706,8.8706,71200.0
2010-01-14 11:35:00,11.72,11.73,11.72,11.72,116600.0,8.8706,8.8781,8.8706,8.8706,116600.0
2010-01-14 11:40:00,11.72,11.72,11.7,11.7,191800.0,8.8706,8.8706,8.8554,8.8554,191800.0
2010-01-14 11:45:00,11.7,11.7,11.65,11.65,157800.0,8.8554,8.8554,8.8176,8.8176,157800.0
2010-01-14 11:50:00,11.65,11.65,11.63,11.65,208600.0,8.8176,8.8176,8.8024,8.8176,208600.0
2010-01-14 11:55:00,11.65,11.65,11.63,11.63,114400.0,8.8176,8.8176,8.8024,8.8024,114400.0
2010-01-14 12:00:00,11.63,11.63,11.63,11.63,78000.0,8.8024,8.8024,8.8024,8.8024,78000.0
2010-01-14 12:05:00,11.63,11.65,11.62,11.65,240200.0,8.8024,8.8176,8.7949,8.8176,240200.0
2010-01-14 12:10:00,11.65,11.67,11.65,11.67,103400.0,8.8176,8.8327,8.8176,8.8327,103400.0
2010-01-14 12:15:00,11.67,11.67,11.65,11.65,88200.0,8.8327,8.8327,8.8176,8.8176,88200.0
2010-01-14 12:20:00,11.65,11.65,11.63,11.65,34400.0,8.8176,8.8176,8.8024,8.8176,34400.0
2010-01-14 12:25:00,11.65,11.65,11.63,11.63,58600.0,8.8176,8.8176,8.8024,8.8024,58600.0
2010-01-14 12:30:00,11.64,11.65,11.63,11.65,91000.0,8.81,8.8176,8.8024,8.8176,91000.0
2010-01-14 12:35:00,11.65,11.67,11.65,11.67,92200.0,8.8176,8.8327,8.8176,8.8327,92200.0
2010-01-14 12:40:00,11.67,11.68,11.67,11.68,61800.0,8.8327,8.8403,8.8327,8.8403,61800.0
2010-01-14 12:45:00,11.67,11.69,11.66,11.67,158400.0,8.8327,8.8479,8.8251,8.8327,158400.0
2010-01-14 12:50:00,11.67,11.69,11.67,11.68,53600.0,8.8327,8.8479,8.8327,8.8403,53600.0
2010-01-14 12:55:00,11.68,11.7,11.67,11.69,64600.0,8.8403,8.8554,8.8327,8.8479,64600.0
2010-01-14 13:00:00,11.7,11.7,11.69,11.69,123000.0,8.8554,8.8554,8.8479,8.8479,123000.0
2010-01-14 13:05:00,11.69,11.69,11.67,11.68,79000.0,8.8479,8.8479,8.8327,8.8403,79000.0
2010-01-14 13:10:00,11.68,11.69,11.67,11.69,89000.0,8.8403,8.8479,8.8327,8.8479,89000.0
2010-01-14 13:15:00,11.69,11.69,11.68,11.68,87000.0,8.8479,8.8479,8.8403,8.8403,87000.0
2010-01-14 13:20:00,11.68,11.69,11.68,11.69,114600.0,8.8403,8.8479,8.8403,8.8479,114600.0
2010-01-14 13:25:00,11.69,11.7,11.69,11.69,107000.0,8.8479,8.8554,8.8479,8.8479,107000.0
2010-01-14 13:30:00,11.69,11.71,11.69,11.71,175600.0,8.8479,8.863,8.8479,8.863,175600.0
2010-01-14 13:35:00,11.71,11.71,11.7,11.7,73800.0,8.863,8.863,8.8554,8.8554,73800.0
2010-01-14 13:40:00,11.71,11.71,11.7,11.71,159800.0,8.863,8.863,8.8554,8.863,159800.0
2010-01-14 13:45:00,11.71,11.72,11.71,11.72,142800.0,8.863,8.8706,8.863,8.8706,142800.0
2010-01-14 13:50:00,11.72,11.72,11.72,11.72,129200.0,8.8706,8.8706,8.8706,8.8706,129200.0
2010-01-14 13:55:00,11.72,11.72,11.72,11.72,138200.0,8.8706,8.8706,8.8706,8.8706,138200.0
2010-01-14 14:00:00,11.72,11.74,11.71,11.74,185200.0,8.8706,8.8857,8.863,8.8857,185200.0
2010-01-14 14:05:00,11.74,11.75,11.73,11.74,187200.0,8.8857,8.8933,8.8781,8.8857,187200.0
2010-01-14 14:10:00,11.74,11.75,11.74,11.74,173800.0,8.8857,8.8933,8.8857,8.8857,173800.0
2010-01-14 14:15:00,11.74,11.74,11.73,11.74,167400.0,8.8857,8.8857,8.8781,8.8857,167400.0
2010-01-14 14:20:00,11.74,11.77,11.74,11.77,156200.0,8.8857,8.9084,8.8857,8.9084,156200.0
2010-01-14 14:25:00,11.76,11.77,11.75,11.76,72000.0,8.9008,8.9084,8.8933,8.9008,72000.0
2010-01-14 14:30:00,11.75,11.76,11.74,11.75,103400.0,8.8933,8.9008,8.8857,8.8933,103400.0
2010-01-14 14:35:00,11.74,11.75,11.74,11.74,181400.0,8.8857,8.8933,8.8857,8.8857,181400.0
2010-01-14 14:40:00,11.74,11.75,11.74,11.74,88000.0,8.8857,8.8933,8.8857,8.8857,88000.0
2010-01-14 14:45:00,11.74,11.76,11.74,11.74,159200.0,8.8857,8.9008,8.8857,8.8857,159200.0
2010-01-14 14:50:00,11.75,11.78,11.74,11.78,289800.0,8.8933,8.916,8.8857,8.916,289800.0
2010-01-14 14:55:00,11.78,11.78,11.76,11.76,221400.0,8.916,8.916,8.9008,8.9008,221400.0
2010-01-14 15:00:00,11.76,11.78,11.76,11.77,214000.0,8.9008,8.916,8.9008,8.9084,214000.0
2010-01-14 15:05:00,11.76,11.76,11.74,11.74,136800.0,8.9008,8.9008,8.8857,8.8857,136800.0
2010-01-14 15:10:00,11.74,11.76,11.74,11.75,160000.0,8.8857,8.9008,8.8857,8.8933,160000.0
2010-01-14 15:15:00,11.75,11.77,11.74,11.77,128600.0,8.8933,8.9084,8.8857,8.9084,128600.0
2010-01-14 15:20:00,11.76,11.79,11.76,11.79,118600.0,8.9008,8.9235,8.9008,8.9235,118600.0
2010-01-14 15:25:00,11.79,11.8,11.77,11.8,284600.0,8.9235,8.9311,8.9084,8.9311,284600.0
2010-01-14 15:30:00,11.8,11.8,11.8,11.8,166400.0,8.9311,8.9311,8.9311,8.9311,166400.0
2010-01-14 15:35:00,11.8,11.8,11.78,11.79,337800.0,8.9311,8.9311,8.916,8.9235,337800.0
2010-01-14 15:40:00,11.79,11.79,11.78,11.78,195000.0,8.9235,8.9235,8.916,8.916,195000.0
2010-01-14 15:45:00,11.78,11.8,11.78,11.8,467200.0,8.916,8.9311,8.916,8.9311,467200.0
2010-01-14 15:50:00,11.79,11.8,11.76,11.77,438600.0,8.9235,8.9311,8.9008,8.9084,438600.0
2010-01-14 15:55:00,11.77,11.79,11.77,11.78,824800.0,8.9084,8.9235,8.9084,8.916,824800.0
2010-01-15 09:30:00,11.84,11.87,11.63,11.79,2790000.0,8.9614,8.9841,8.8024,8.9235,2790000.0
2010-01-15 09:35:00,11.79,11.84,11.79,11.81,253200.0,8.9235,8.9614,8.9235,8.9387,253200.0
2010-01-15 09:40:00,11.81,11.88,11.81,11.85,528200.0,8.9387,8.9917,8.9387,8.969,528200.0
2010-01-15 09:45:00,11.85,11.85,11.78,11.79,259600.0,8.969,8.969,8.916,8.9235,259600.0
2010-01-15 09:50:00,11.79,11.81,11.74,11.79,458800.0,8.9235,8.9387,8.8857,8.9235,458800.0
2010-01-15 09:55:00,11.81,11.84,11.74,11.8,459800.0,8.9387,8.9614,8.8857,8.9311,459800.0
2010-01-15 10:00:00,11.79,11.8,11.72,11.78,607600.0,8.9235,8.9311,8.8706,8.916,607600.0
2010-01-15 10:05:00,11.79,11.79,11.7,11.73,624600.0,8.9235,8.9235,8.8554,8.8781,624600.0
2010-01-15 10:10:00,11.73,11.74,11.7,11.72,224800.0,8.8781,8.8857,8.8554,8.8706,224800.0
2010-01-15 10:15:00,11.71,11.71,11.65,11.71,563800.0,8.863,8.863,8.8176,8.863,563800.0
2010-01-15 10:20:00,11.7,11.71,11.65,11.66,187200.0,8.8554,8.863,8.8176,8.8251,187200.0
2010-01-15 10:25:00,11.67,11.7,11.63,11.68,326800.0,8.8327,8.8554,8.8024,8.8403,326800.0
2010-01-15 10:30:00,11.68,11.69,11.65,11.67,463400.0,8.8403,8.8479,8.8176,8.8327,463400.0
2010-01-15 10:35:00,11.67,11.7,11.66,11.7,384000.0,8.8327,8.8554,8.8251,8.8554,384000.0
2010-01-15 10:40:00,11.7,11.74,11.69,11.74,475400.0,8.8554,8.8857,8.8479,8.8857,475400.0
2010-01-15 10:45:00,11.74,11.75,11.71,11.75,125600.0,8.8857,8.8933,8.863,8.8933,125600.0
2010-01-15 10:50:00,11.75,11.76,11.71,11.74,193600.0,8.8933,8.9008,8.863,8.8857,193600.0
2010-01-15 10:55:00,11.75,11.75,11.72,11.74,114200.0,8.8933,8.8933,8.8706,8.8857,114200.0
2010-01-15 11:00:00,11.74,11.74,11.72,11.74,102800.0,8.8857,8.8857,8.8706,8.8857,102800.0
2010-01-15 11:05:00,11.74,11.74,11.7,11.72,127400.0,8.8857,8.8857,8.8554,8.8706,127400.0
2010-01-15 11:10:00,11.71,11.72,11.71,11.72,97400.0,8.863,8.8706,8.863,8.8706,97400.0
2010-01-15 11:15:00,11.72,11.72,11.69,11.7,105200.0,8.8706,8.8706,8.8479,8.8554,105200.0
2010-01-15 11:20:00,11.7,11.7,11.65,11.68,130000.0,8.8554,8.8554,8.8176,8.8403,130000.0
2010-01-15 11:25:00,11.68,11.68,11.63,11.63,189000.0,8.8403,8.8403,8.8024,8.8024,189000.0
2010-01-15 11:30:00,11.63,11.66,11.63,11.65,223200.0,8.8024,8.8251,8.8024,8.8176,223200.0
2010-01-15 11:35:00,11.65,11.66,11.62,11.62,259400.0,8.8176,8.8251,8.7949,8.7949,259400.0
2010-01-15 11:40:00,11.62,11.63,11.61,11.63,116000.0,8.7949,8.8024,8.7873,8.8024,116000.0
2010-01-15 11:45:00,11.63,11.63,11.61,11.63,88200.0,8.8024,8.8024,8.7873,8.8024,88200.0
2010-01-15 11:50:00,11.63,11.63,11.58,11.59,188800.0,8.8024,8.8024,8.7646,8.7722,188800.0
2010-01-15 11:55:00,11.59,11.59,11.57,11.58,138200.0,8.7722,8.7722,8.757,8.7646,138200.0
2010-01-15 12:00:00,11.59,11.61,11.57,11.59,232000.0,8.7722,8.7873,8.757,8.7722,232000.0
2010-01-15 12:05:00,11.59,11.63,11.58,11.63,194000.0,8.7722,8.8024,8.7646,8.8024,194000.0
2010-01-15 12:10:00,11.63,11.65,11.61,11.62,163400.0,8.8024,8.8176,8.7873,8.7949,163400.0
2010-01-15 12:15:00,11.61,11.62,11.59,11.6,142600.0,8.7873,8.7949,8.7722,8.7797,142600.0
2010-01-15 12:20:00,11.6,11.6,11.56,11.58,140400.0,8.7797,8.7797,8.7495,8.7646,140400.0
2010-01-15 12:25:00,11.57,11.58,11.51,11.52,310400.0,8.757,8.7646,8.7116,8.7192,310400.0
2010-01-15 12:30:00,11.52,11.54,11.52,11.54,233000.0,8.7192,8.7343,8.7192,8.7343,233000.0
2010-01-15 12:35:00,11.55,11.55,11.5,11.51,248200.0,8.7419,8.7419,8.7041,8.7116,248200.0
2010-01-15 12:40:00,11.51,11.52,11.46,11.47,297000.0,8.7116,8.7192,8.6738,8.6813,297000.0
2010-01-15 12:45:00,11.47,11.53,11.47,11.53,138400.0,8.6813,8.7268,8.6813,8.7268,138400.0
2010-01-15 12:50:00,11.53,11.54,11.51,11.53,143400.0,8.7268,8.7343,8.7116,8.7268,143400.0
2010-01-15 12:55:00,11.53,11.55,11.52,11.55,113000.0,8.7268,8.7419,8.7192,8.7419,113000.0
2010-01-15 13:00:00,11.54,11.57,11.53,11.54,141600.0,8.7343,8.757,8.7268,8.7343,141600.0
2010-01-15 13:05:00,11.54,11.54,11.5,11.51,118800.0,8.7343,8.7343,8.7041,8.7116,118800.0
2010-01-15 13:10:00,11.52,11.54,11.5,11.53,126000.0,8.7192,8.7343,8.7041,8.7268,126000.0
2010-01-15 13:15:00,11.53,11.54,11.53,11.54,120000.0,8.7268,8.7343,8.7268,8.7343,120000.0
2010-01-15 13:20:00,11.54,11.54,11.51,11.53,193000.0,8.7343,8.7343,8.7116,8.7268,193000.0
2010-01-15 13:25:00,11.52,11.55,11.52,11.54,143600.0,8.7192,8.7419,8.7192,8.7343,143600.0
2010-01-15 13:30:00,11.54,11.55,11.53,11.54,121600.0,8.7343,8.7419,8.7268,8.7343,121600.0
2010-01-15 13:35:00,11.54,11.55,11.53,11.54,58000.0,8.7343,8.7419,8.7268,8.7343,58000.0
2010-01-15 13:40:00,11.54,11.55,11.52,11.52,172400.0,8.7343,8.7419,8.7192,8.7192,172400.0
2010-01-15 13:45:00,11.53,11.56,11.52,11.55,127400.0,8.7268,8.7495,8.7192,8.7419,127400.0
2010-01-15 13:50:00,11.55,11.56,11.54,11.55,143000.0,8.7419,8.7495,8.7343,8.7419,143000.0
2010-01-15 13:55:00,11.54,11.56,11.54,11.56,196000.0,8.7343,8.7495,8.7343,8.7495,196000.0
2010-01-15 14:00:00,11.56,11.58,11.56,11.56,131800.0,8.7495,8.7646,8.7495,8.7495,131800.0
2010-01-15 14:05:00,11.57,11.58,11.56,11.58,74400.0,8.757,8.7646,8.7495,8.7646,74400.0
2010-01-15 14:10:00,11.58,11.58,11.56,11.56,66800.0,8.7646,8.7646,8.7495,8.7495,66800.0
2010-01-15 14:15:00,11.56,11.57,11.55,11.56,136400.0,8.7495,8.757,8.7419,8.7495,136400.0
2010-01-15 14:20:00,11.56,11.57,11.56,11.56,85600.0,8.7495,8.757,8.7495,8.7495,85600.0
2010-01-15 14:25:00,11.56,11.56,11.54,11.54,70800.0,8.7495,8.7495,8.7343,8.7343,70800.0
2010-01-15 14:30:00,11.54,11.56,11.52,11.56,150600.0,8.7343,8.7495,8.7192,8.7495,150600.0
2010-01-15 14:35:00,11.56,11.57,11.54,11.54,118400.0,8.7495,8.757,8.7343,8.7343,118400.0
2010-01-15 14:40:00,11.54,11.55,11.53,11.53,143000.0,8.7343,8.7419,8.7268,8.7268,143000.0
2010-01-15 14:45:00,11.54,11.56,11.53,11.55,185400.0,8.7343,8.7495,8.7268,8.7419,185400.0
2010-01-15 14:50:00,11.55,11.56,11.54,11.56,117200.0,8.7419,8.7495,8.7343,8.7495,117200.0
2010-01-15 14:55:00,11.56,11.59,11.55,11.58,94200.0,8.7495,8.7722,8.7419,8.7646,94200.0
2010-01-15 15:00:00,11.58,11.61,11.58,11.61,137800.0,8.7646,8.7873,8.7646,8.7873,137800.0
2010-01-15 15:05:00,11.61,11.63,11.6,11.62,321400.0,8.7873,8.8024,8.7797,8.7949,321400.0
2010-01-15 15:10:00,11.62,11.65,11.62,11.63,289600.0,8.7949,8.8176,8.7949,8.8024,289600.0
2010-01-15 15:15:00,11.64,11.65,11.62,11.63,175800.0,8.81,8.8176,8.7949,8.8024,175800.0
2010-01-15 15:20:00,11.63,11.65,11.61,11.65,203400.0,8.8024,8.8176,8.7873,8.8176,203400.0
2010-01-15 15:25:00,11.65,11.65,11.62,11.64,207200.0,8.8176,8.8176,8.7949,8.81,207200.0
2010-01-15 15:30:00,11.64,11.66,11.63,11.63,297400.0,8.81,8.8251,8.8024,8.8024,297400.0
2010-01-15 15:35:00,11.63,11.67,11.62,11.66,207600.0,8.8024,8.8327,8.7949,8.8251,207600.0
2010-01-15 15:40:00,11.67,11.67,11.64,11.67,275200.0,8.8327,8.8327,8.81,8.8327,275200.0
2010-01-15 15:45:00,11.67,11.67,11.65,11.66,354800.0,8.8327,8.8327,8.8176,8.8251,354800.0
2010-01-15 15:50:00,11.67,11.67,11.65,11.65,472200.0,8.8327,8.8327,8.8176,8.8176,472200.0
2010-01-15 15:55:00,11.65,11.66,11.63,11.64,863400.0,8.8176,8.8251,8.8024,8.81,863400.0
2010-01-19 09:30:00,11.7,11.77,11.69,11.7,341000.0,8.8554,8.9084,8.8479,8.8554,341000.0
2010-01-19 09:35:00,11.7,11.71,11.61,11.61,388200.0,8.8554,8.863,8.7873,8.7873,388200.0
2010-01-19 09:40:00,11.6,11.67,11.58,11.63,309000.0,8.7797,8.8327,8.7646,8.8024,309000.0
2010-01-19 09:45:00,11.63,11.7,11.63,11.68,465800.0,8.8024,8.8554,8.8024,8.8403,465800.0
2010-01-19 09:50:00,11.69,11.7,11.65,11.65,173000.0,8.8479,8.8554,8.8176,8.8176,173000.0
2010-01-19 09:55:00,11.65,11.69,11.63,11.65,178400.0,8.8176,8.8479,8.8024,8.8176,178400.0
2010-01-19 10:00:00,11.65,11.72,11.65,11.71,334000.0,8.8176,8.8706,8.8176,8.863,334000.0
2010-01-19 10:05:00,11.71,11.73,11.69,11.73,275600.0,8.863,8.8781,8.8479,8.8781,275600.0
2010-01-19 10:10:00,11.72,11.75,11.71,11.74,719600.0,8.8706,8.8933,8.863,8.8857,719600.0
2010-01-19 10:15:00,11.74,11.8,11.74,11.79,358000.0,8.8857,8.9311,8.8857,8.9235,358000.0
2010-01-19 10:20:00,11.8,11.8,11.74,11.74,285600.0,8.9311,8.9311,8.8857,8.8857,285600.0
2010-01-19 10:25:00,11.74,11.76,11.72,11.72,195400.0,8.8857,8.9008,8.8706,8.8706,195400.0
2010-01-19 10:30:00,11.72,11.76,11.72,11.75,202400.0,8.8706,8.9008,8.8706,8.8933,202400.0
2010-01-19 10:35:00,11.74,11.79,11.72,11.78,169800.0,8.8857,8.9235,8.8706,8.916,169800.0
2010-01-19 10:40:00,11.79,11.8,11.78,11.79,149200.0,8.9235,8.9311,8.916,8.9235,149200.0
2010-01-19 10:45:00,11.78,11.81,11.76,11.78,175400.0,8.916,8.9387,8.9008,8.916,175400.0
2010-01-19 10:50:00,11.78,11.81,11.78,11.81,113600.0,8.916,8.9387,8.916,8.9387,113600.0
2010-01-19 10:55:00,11.81,11.83,11.81,11.82,110800.0,8.9387,8.9538,8.9387,8.9462,110800.0
2010-01-19 11:00:00,11.82,11.82,11.79,11.79,483000.0,8.9462,8.9462,8.9235,8.9235,483000.0
2010-01-19 11:05:00,11.79,11.81,11.78,11.8,65800.0,8.9235,8.9387,8.916,8.9311,65800.0
2010-01-19 11:10:00,11.81,11.81,11.78,11.8,178600.0,8.9387,8.9387,8.916,8.9311,178600.0
2010-01-19 11:15:00,11.8,11.81,11.78,11.81,234800.0,8.9311,8.9387,8.916,8.9387,234800.0
2010-01-19 11:20:00,11.81,11.82,11.79,11.8,126800.0,8.9387,8.9462,8.9235,8.9311,126800.0
2010-01-19 11:25:00,11.8,11.81,11.78,11.81,280600.0,8.9311,8.9387,8.916,8.9387,280600.0
2010-01-19 11:30:00,11.81,11.82,11.79,11.82,174200.0,8.9387,8.9462,8.9235,8.9462,174200.0
2010-01-19 11:35:00,11.81,11.85,11.81,11.85,193600.0,8.9387,8.969,8.9387,8.969,193600.0
2010-01-19 11:40:00,11.84,11.85,11.8,11.81,274400.0,8.9614,8.969,8.9311,8.9387,274400.0
2010-01-19 11:45:00,11.81,11.85,11.8,11.81,306400.0,8.9387,8.969,8.9311,8.9387,306400.0
2010-01-19 11:50:00,11.81,11.84,11.79,11.8,280600.0,8.9387,8.9614,8.9235,8.9311,280600.0
2010-01-19 11:55:00,11.8,11.81,11.79,11.81,231000.0,8.9311,8.9387,8.9235,8.9387,231000.0
2010-01-19 12:00:00,11.81,11.81,11.78,11.81,173200.0,8.9387,8.9387,8.916,8.9387,173200.0
2010-01-19 12:05:00,11.81,11.81,11.79,11.81,77200.0,8.9387,8.9387,8.9235,8.9387,77200.0
2010-01-19 12:10:00,11.81,11.83,11.79,11.83,92200.0,8.9387,8.9538,8.9235,8.9538,92200.0
2010-01-19 12:15:00,11.82,11.83,11.81,11.82,83200.0,8.9462,8.9538,8.9387,8.9462,83200.0
2010-01-19 12:20:00,11.82,11.84,11.81,11.84,85800.0,8.9462,8.9614,8.9387,8.9614,85800.0
2010-01-19 12:25:00,11.83,11.85,11.83,11.83,64800.0,8.9538,8.969,8.9538,8.9538,64800.0
2010-01-19 12:30:00,11.83,11.85,11.83,11.85,87200.0,8.9538,8.969,8.9538,8.969,87200.0
2010-01-19 12:35:00,11.85,11.86,11.85,11.86,57000.0,8.969,8.9765,8.969,8.9765,57000.0
2010-01-19 12:40:00,11.86,11.87,11.86,11.87,66400.0,8.9765,8.9841,8.9765,8.9841,66400.0
2010-01-19 12:45:00,11.87,11.87,11.86,11.86,134600.0,8.9841,8.9841,8.9765,8.9765,134600.0
2010-01-19 12:50:00,11.86,11.87,11.85,11.86,121000.0,8.9765,8.9841,8.969,8.9765,121000.0
2010-01-19 12:55:00,11.86,11.9,11.86,11.88,275000.0,8.9765,9.0068,8.9765,8.9917,275000.0
2010-01-19 13:00:00,11.88,11.9,11.88,11.88,232800.0,8.9917,9.0068,8.9917,8.9917,232800.0
2010-01-19 13:05:00,11.88,11.9,11.88,11.88,142200.0,8.9917,9.0068,8.9917,8.9917,142200.0
2010-01-19 13:10:00,11.88,11.89,11.86,11.89,197400.0,8.9917,8.9992,8.9765,8.9992,197400.0
2010-01-19 13:15:00,11.88,11.89,11.87,11.87,100200.0,8.9917,8.9992,8.9841,8.9841,100200.0
2010-01-19 13:20:00,11.87,11.88,11.86,11.87,85800.0,8.9841,8.9917,8.9765,8.9841,85800.0
2010-01-19 13:25:00,11.87,11.87,11.84,11.84,185400.0,8.9841,8.9841,8.9614,8.9614,185400.0
2010-01-19 13:30:00,11.85,11.85,11.81,11.82,209200.0,8.969,8.969,8.9387,8.9462,209200.0
2010-01-19 13:35:00,11.81,11.83,11.81,11.83,204400.0,8.9387,8.9538,8.9387,8.9538,204400.0
2010-01-19 13:40:00,11.83,11.83,11.8,11.8,229600.0,8.9538,8.9538,8.9311,8.9311,229600.0
2010-01-19 13:45:00,11.8,11.81,11.79,11.79,245600.0,8.9311,8.9387,8.9235,8.9235,245600.0
2010-01-19 13:50:00,11.8,11.81,11.78,11.79,106600.0,8.9311,8.9387,8.916,8.9235,106600.0
2010-01-19 13:55:00,11.79,11.8,11.78,11.78,135400.0,8.9235,8.9311,8.916,8.916,135400.0
2010-01-19 14:00:00,11.78,11.79,11.77,11.78,104000.0,8.916,8.9235,8.9084,8.916,104000.0
2010-01-19 14:05:00,11.78,11.81,11.78,11.8,247400.0,8.916,8.9387,8.916,8.9311,247400.0
2010-01-19 14:10:00,11.8,11.81,11.79,11.8,108600.0,8.9311,8.9387,8.9235,8.9311,108600.0
2010-01-19 14:15:00,11.8,11.81,11.78,11.79,131200.0,8.9311,8.9387,8.916,8.9235,131200.0
2010-01-19 14:20:00,11.79,11.8,11.77,11.78,440600.0,8.9235,8.9311,8.9084,8.916,440600.0
2010-01-19 14:25:00,11.78,11.78,11.73,11.74,826600.0,8.916,8.916,8.8781,8.8857,826600.0
2010-01-19 14:30:00,11.74,11.75,11.72,11.73,347800.0,8.8857,8.8933,8.8706,8.8781,347800.0
2010-01-19 14:35:00,11.73,11.74,11.72,11.72,127800.0,8.8781,8.8857,8.8706,8.8706,127800.0
2010-01-19 14:40:00,11.72,11.72,11.71,11.71,64600.0,8.8706,8.8706,8.863,8.863,64600.0
2010-01-19 14:45:00,11.71,11.72,11.71,11.71,74400.0,8.863,8.8706,8.863,8.863,74400.0
2010-01-19 14:50:00,11.71,11.72,11.7,11.72,206000.0,8.863,8.8706,8.8554,8.8706,206000.0
2010-01-19 14:55:00,11.72,11.74,11.72,11.74,224400.0,8.8706,8.8857,8.8706,8.8857,224400.0
2010-01-19 15:00:00,11.74,11.76,11.73,11.74,170000.0,8.8857,8.9008,8.8781,8.8857,170000.0
2010-01-19 15:05:00,11.74,11.74,11.72,11.73,97000.0,8.8857,8.8857,8.8706,8.8781,97000.0
2010-01-19 15:10:00,11.73,11.76,11.73,11.76,138800.0,8.8781,8.9008,8.8781,8.9008,138800.0
2010-01-19 15:15:00,11.75,11.76,11.74,11.74,105000.0,8.8933,8.9008,8.8857,8.8857,105000.0
2010-01-19 15:20:00,11.74,11.74,11.72,11.72,376400.0,8.8857,8.8857,8.8706,8.8706,376400.0
2010-01-19 15:25:00,11.72,11.75,11.72,11.75,219800.0,8.8706,8.8933,8.8706,8.8933,219800.0
2010-01-19 15:30:00,11.75,11.75,11.74,11.74,219200.0,8.8933,8.8933,8.8857,8.8857,219200.0
2010-01-19 15:35:00,11.74,11.75,11.74,11.74,128000.0,8.8857,8.8933,8.8857,8.8857,128000.0
2010-01-19 15:40:00,11.74,11.75,11.72,11.74,530200.0,8.8857,8.8933,8.8706,8.8857,530200.0
2010-01-19 15:45:00,11.75,11.77,11.74,11.76,179400.0,8.8933,8.9084,8.8857,8.9008,179400.0
2010-01-19 15:50:00,11.77,11.78,11.74,11.76,401000.0,8.9084,8.916,8.8857,8.9008,401000.0
2010-01-19 15:55:00,11.76,11.81,11.76,11.79,1110000.0,8.9008,8.9387,8.9008,8.9235,1110000.0
2010-01-20 09:30:00,11.88,11.9,11.81,11.83,654600.0,8.9917,9.0068,8.9387,8.9538,654600.0
2010-01-20 09:35:00,11.83,11.87,11.77,11.83,361400.0,8.9538,8.9841,8.9084,8.9538,361400.0
2010-01-20 09:40:00,11.83,11.86,11.8,11.81,462200.0,8.9538,8.9765,8.9311,8.9387,462200.0
2010-01-20 09:45:00,11.81,11.81,11.72,11.75,522800.0,8.9387,8.9387,8.8706,8.8933,522800.0
2010-01-20 09:50:00,11.75,11.76,11.72,11.74,376400.0,8.8933,8.9008,8.8706,8.8857,376400.0
2010-01-20 09:55:00,11.74,11.8,11.74,11.77,666200.0,8.8857,8.9311,8.8857,8.9084,666200.0
2010-01-20 10:00:00,11.77,11.79,11.68,11.68,929600.0,8.9084,8.9235,8.8403,8.8403,929600.0
2010-01-20 10:05:00,11.69,11.69,11.63,11.65,561800.0,8.8479,8.8479,8.8024,8.8176,561800.0
2010-01-20 10:10:00,11.65,11.66,11.63,11.63,297000.0,8.8176,8.8251,8.8024,8.8024,297000.0
2010-01-20 10:15:00,11.63,11.65,11.6,11.62,526200.0,8.8024,8.8176,8.7797,8.7949,526200.0
2010-01-20 10:20:00,11.62,11.67,11.54,11.64,566000.0,8.7949,8.8327,8.7343,8.81,566000.0
2010-01-20 10:25:00,11.64,11.66,11.55,11.58,498000.0,8.81,8.8251,8.7419,8.7646,498000.0
2010-01-20 10:30:00,11.58,11.59,11.55,11.56,374200.0,8.7646,8.7722,8.7419,8.7495,374200.0
2010-01-20 10:35:00,11.56,11.6,11.54,11.54,529800.0,8.7495,8.7797,8.7343,8.7343,529800.0
2010-01-20 10:40:00,11.55,11.63,11.55,11.61,350400.0,8.7419,8.8024,8.7419,8.7873,350400.0
2010-01-20 10:45:00,11.6,11.61,11.56,11.61,252400.0,8.7797,8.7873,8.7495,8.7873,252400.0
2010-01-20 10:50:00,11.61,11.62,11.54,11.56,518600.0,8.7873,8.7949,8.7343,8.7495,518600.0
2010-01-20 10:55:00,11.56,11.56,11.53,11.54,409200.0,8.7495,8.7495,8.7268,8.7343,409200.0
2010-01-20 11:00:00,11.54,11.56,11.47,11.48,401000.0,8.7343,8.7495,8.6813,8.6889,401000.0
2010-01-20 11:05:00,11.48,11.49,11.43,11.44,591000.0,8.6889,8.6965,8.6511,8.6586,591000.0
2010-01-20 11:10:00,11.44,11.47,11.44,11.46,381800.0,8.6586,8.6813,8.6586,8.6738,381800.0
2010-01-20 11:15:00,11.46,11.49,11.44,11.49,294400.0,8.6738,8.6965,8.6586,8.6965,294400.0
2010-01-20 11:20:00,11.49,11.56,11.48,11.51,402000.0,8.6965,8.7495,8.6889,8.7116,402000.0
2010-01-20 11:25:00,11.51,11.55,11.51,11.55,110400.0,8.7116,8.7419,8.7116,8.7419,110400.0
2010-01-20 11:30:00,11.55,11.58,11.53,11.54,231800.0,8.7419,8.7646,8.7268,8.7343,231800.0
2010-01-20 11:35:00,11.55,11.59,11.54,11.56,228800.0,8.7419,8.7722,8.7343,8.7495,228800.0
2010-01-20 11:40:00,11.56,11.59,11.56,11.56,179200.0,8.7495,8.7722,8.7495,8.7495,179200.0
2010-01-20 11:45:00,11.56,11.6,11.54,11.59,177400.0,8.7495,8.7797,8.7343,8.7722,177400.0
2010-01-20 11:50:00,11.58,11.62,11.57,11.61,345600.0,8.7646,8.7949,8.757,8.7873,345600.0
2010-01-20 11:55:00,11.61,11.62,11.59,11.61,304000.0,8.7873,8.7949,8.7722,8.7873,304000.0
2010-01-20 12:00:00,11.61,11.61,11.56,11.56,154400.0,8.7873,8.7873,8.7495,8.7495,154400.0
2010-01-20 12:05:00,11.56,11.61,11.55,11.61,160200.0,8.7495,8.7873,8.7419,8.7873,160200.0
2010-01-20 12:10:00,11.6,11.63,11.6,11.61,131800.0,8.7797,8.8024,8.7797,8.7873,131800.0
2010-01-20 12:15:00,11.61,11.63,11.58,11.58,212000.0,8.7873,8.8024,8.7646,8.7646,212000.0
2010-01-20 12:20:00,11.58,11.6,11.56,11.56,252600.0,8.7646,8.7797,8.7495,8.7495,252600.0
2010-01-20 12:25:00,11.56,11.57,11.55,11.57,127600.0,8.7495,8.757,8.7419,8.757,127600.0
2010-01-20 12:30:00,11.57,11.58,11.55,11.56,125800.0,8.757,8.7646,8.7419,8.7495,125800.0
2010-01-20 12:35:00,11.56,11.56,11.53,11.55,141800.0,8.7495,8.7495,8.7268,8.7419,141800.0
2010-01-20 12:40:00,11.55,11.56,11.51,11.54,238600.0,8.7419,8.7495,8.7116,8.7343,238600.0
2010-01-20 12:45:00,11.55,11.56,11.52,11.54,126200.0,8.7419,8.7495,8.7192,8.7343,126200.0
2010-01-20 12:50:00,11.54,11.55,11.51,11.53,93400.0,8.7343,8.7419,8.7116,8.7268,93400.0
2010-01-20 12:55:00,11.53,11.53,11.5,11.51,196000.0,8.7268,8.7268,8.7041,8.7116,196000.0
2010-01-20 13:00:00,11.51,11.52,11.49,11.52,130800.0,8.7116,8.7192,8.6965,8.7192,130800.0
2010-01-20 13:05:00,11.52,11.53,11.48,11.49,99400.0,8.7192,8.7268,8.6889,8.6965,99400.0
2010-01-20 13:10:00,11.49,11.5,11.47,11.5,132200.0,8.6965,8.7041,8.6813,8.7041,132200.0
2010-01-20 13:15:00,11.5,11.5,11.47,11.48,134000.0,8.7041,8.7041,8.6813,8.6889,134000.0
2010-01-20 13:20:00,11.48,11.56,11.48,11.55,424800.0,8.6889,8.7495,8.6889,8.7419,424800.0
2010-01-20 13:25:00,11.55,11.56,11.53,11.55,142600.0,8.7419,8.7495,8.7268,8.7419,142600.0
2010-01-20 13:30:00,11.55,11.59,11.55,11.56,212800.0,8.7419,8.7722,8.7419,8.7495,212800.0
2010-01-20 13:35:00,11.56,11.59,11.54,11.59,282400.0,8.7495,8.7722,8.7343,8.7722,282400.0
2010-01-20 13:40:00,11.58,11.59,11.53,11.53,335000.0,8.7646,8.7722,8.7268,8.7268,335000.0
2010-01-20 13:45:00,11.53,11.59,11.52,11.56,394600.0,8.7268,8.7722,8.7192,8.7495,394600.0
2010-01-20 13:50:00,11.56,11.57,11.56,11.56,269400.0,8.7495,8.757,8.7495,8.7495,269400.0
2010-01-20 13:55:00,11.56,11.56,11.54,11.54,86000.0,8.7495,8.7495,8.7343,8.7343,86000.0
2010-01-20 14:00:00,11.54,11.59,11.54,11.59,176200.0,8.7343,8.7722,8.7343,8.7722,176200.0
2010-01-20 14:05:00,11.59,11.59,11.55,11.56,326000.0,8.7722,8.7722,8.7419,8.7495,326000.0
2010-01-20 14:10:00,11.56,11.58,11.55,11.55,201400.0,8.7495,8.7646,8.7419,8.7419,201400.0
2010-01-20 14:15:00,11.56,11.56,11.53,11.56,197400.0,8.7495,8.7495,8.7268,8.7495,197400.0
2010-01-20 14:20:00,11.55,11.56,11.52,11.52,339600.0,8.7419,8.7495,8.7192,8.7192,339600.0
2010-01-20 14:25:00,11.52,11.54,11.51,11.51,194000.0,8.7192,8.7343,8.7116,8.7116,194000.0
2010-01-20 14:30:00,11.51,11.55,11.5,11.55,228800.0,8.7116,8.7419,8.7041,8.7419,228800.0
2010-01-20 14:35:00,11.55,11.58,11.55,11.56,338600.0,8.7419,8.7646,8.7419,8.7495,338600.0
2010-01-20 14:40:00,11.57,11.59,11.56,11.59,291400.0,8.757,8.7722,8.7495,8.7722,291400.0
2010-01-20 14:45:00,11.59,11.63,11.59,11.62,258800.0,8.7722,8.8024,8.7722,8.7949,258800.0
2010-01-20 14:50:00,11.62,11.63,11.6,11.63,241200.0,8.7949,8.8024,8.7797,8.8024,241200.0
2010-01-20 14:55:00,11.63,11.65,11.63,11.64,285400.0,8.8024,8.8176,8.8024,8.81,285400.0
2010-01-20 15:00:00,11.64,11.65,11.61,11.63,461800.0,8.81,8.8176,8.7873,8.8024,461800.0
2010-01-20 15:05:00,11.62,11.64,11.62,11.62,268400.0,8.7949,8.81,8.7949,8.7949,268400.0
2010-01-20 15:10:00,11.63,11.63,11.62,11.63,190800.0,8.8024,8.8024,8.7949,8.8024,190800.0
2010-01-20 15:15:00,11.63,11.65,11.62,11.62,571000.0,8.8024,8.8176,8.7949,8.7949,571000.0
2010-01-20 15:20:00,11.63,11.64,11.59,11.63,755000.0,8.8024,8.81,8.7722,8.8024,755000.0
2010-01-20 15:25:00,11.63,11.68,11.63,11.67,508400.0,8.8024,8.8403,8.8024,8.8327,508400.0
2010-01-20 15:30:00,11.67,11.68,11.63,11.64,682600.0,8.8327,8.8403,8.8024,8.81,682600.0
2010-01-20 15:35:00,11.64,11.65,11.6,11.62,975200.0,8.81,8.8176,8.7797,8.7949,975200.0
2010-01-20 15:40:00,11.62,11.65,11.61,11.64,620400.0,8.7949,8.8176,8.7873,8.81,620400.0
2010-01-20 15:45:00,11.65,11.66,11.62,11.65,654000.0,8.8176,8.8251,8.7949,8.8176,654000.0
2010-01-20 15:50:00,11.65,11.67,11.63,11.64,1021600.0,8.8176,8.8327,8.8024,8.81,1021600.0
2010-01-20 15:55:00,11.64,11.69,11.63,11.65,1511600.0,8.81,8.8479,8.8024,8.8176,1511600.0
2010-01-21 09:30:00,12.06,12.22,12.03,12.17,3618400.0,9.1279,9.249,9.1052,9.2112,3618400.0
2010-01-21 09:35:00,12.17,12.18,12.06,12.07,1811600.0,9.2112,9.2187,9.1279,9.1355,1811600.0
2010-01-21 09:40:00,12.07,12.11,12.06,12.06,1816600.0,9.1355,9.1657,9.1279,9.1279,1816600.0
2010-01-21 09:45:00,12.06,12.09,12.05,12.06,1720600.0,9.1279,9.1506,9.1203,9.1279,1720600.0
2010-01-21 09:50:00,12.06,12.13,12.06,12.12,1437600.0,9.1279,9.1809,9.1279,9.1733,1437600.0
2010-01-21 09:55:00,12.12,12.17,12.09,12.13,1319400.0,9.1733,9.2112,9.1506,9.1809,1319400.0
2010-01-21 10:00:00,12.13,12.15,12.08,12.13,1525800.0,9.1809,9.196,9.143,9.1809,1525800.0
2010-01-21 10:05:00,12.13,12.13,12.08,12.1,1352800.0,9.1809,9.1809,9.143,9.1582,1352800.0
2010-01-21 10:10:00,12.09,12.13,12.08,12.09,703200.0,9.1506,9.1809,9.143,9.1506,703200.0
2010-01-21 10:15:00,12.1,12.11,12.09,12.1,286200.0,9.1582,9.1657,9.1506,9.1582,286200.0
2010-01-21 10:20:00,12.1,12.1,12.03,12.04,1239800.0,9.1582,9.1582,9.1052,9.1128,1239800.0
2010-01-21 10:25:00,12.04,12.06,11.99,11.99,1482400.0,9.1128,9.1279,9.0749,9.0749,1482400.0
2010-01-21 10:30:00,11.99,12.04,11.96,12.04,1316400.0,9.0749,9.1128,9.0522,9.1128,1316400.0
2010-01-21 10:35:00,12.04,12.04,12.0,12.0,672800.0,9.1128,9.1128,9.0825,9.0825,672800.0
2010-01-21 10:40:00,12.0,12.01,11.97,11.98,1045800.0,9.0825,9.0901,9.0598,9.0673,1045800.0
2010-01-21 10:45:00,11.98,11.99,11.93,11.94,1249400.0,9.0673,9.0749,9.0295,9.0371,1249400.0
2010-01-21 10:50:00,11.94,11.96,11.9,11.95,831200.0,9.0371,9.0522,9.0068,9.0446,831200.0
2010-01-21 10:55:00,11.95,11.97,11.93,11.95,759000.0,9.0446,9.0598,9.0295,9.0446,759000.0
2010-01-21 11:00:00,11.95,11.99,11.94,11.99,616000.0,9.0446,9.0749,9.0371,9.0749,616000.0
2010-01-21 11:05:00,11.99,11.99,11.86,11.88,1165200.0,9.0749,9.0749,8.9765,8.9917,1165200.0
2010-01-21 11:10:00,11.88,11.91,11.86,11.91,565800.0,8.9917,9.0144,8.9765,9.0144,565800.0
2010-01-21 11:15:00,11.9,11.92,11.84,11.91,668800.0,9.0068,9.0219,8.9614,9.0144,668800.0
2010-01-21 11:20:00,11.91,11.91,11.86,11.91,628600.0,9.0144,9.0144,8.9765,9.0144,628600.0
2010-01-21 11:25:00,11.91,11.96,11.91,11.96,489000.0,9.0144,9.0522,9.0144,9.0522,489000.0
2010-01-21 11:30:00,11.96,12.0,11.95,12.0,470800.0,9.0522,9.0825,9.0446,9.0825,470800.0
2010-01-21 11:35:00,11.99,12.03,11.97,11.97,379000.0,9.0749,9.1052,9.0598,9.0598,379000.0
2010-01-21 11:40:00,11.97,12.02,11.9,11.92,535400.0,9.0598,9.0976,9.0068,9.0219,535400.0
2010-01-21 11:45:00,11.91,11.96,11.88,11.94,562000.0,9.0144,9.0522,8.9917,9.0371,562000.0
2010-01-21 11:50:00,11.95,11.99,11.92,11.95,761200.0,9.0446,9.0749,9.0219,9.0446,761200.0
2010-01-21 11:55:00,11.96,11.97,11.88,11.9,533000.0,9.0522,9.0598,8.9917,9.0068,533000.0
2010-01-21 12:00:00,11.9,11.9,11.87,11.9,260200.0,9.0068,9.0068,8.9841,9.0068,260200.0
2010-01-21 12:05:00,11.9,11.92,11.88,11.9,347600.0,9.0068,9.0219,8.9917,9.0068,347600.0
2010-01-21 12:10:00,11.9,11.93,11.88,11.89,290800.0,9.0068,9.0295,8.9917,8.9992,290800.0
2010-01-21 12:15:00,11.89,11.91,11.87,11.9,245000.0,8.9992,9.0144,8.9841,9.0068,245000.0
2010-01-21 12:20:00,11.9,11.91,11.86,11.9,300600.0,9.0068,9.0144,8.9765,9.0068,300600.0
2010-01-21 12:25:00,11.89,11.91,11.88,11.89,193200.0,8.9992,9.0144,8.9917,8.9992,193200.0
2010-01-21 12:30:00,11.89,11.9,11.88,11.89,99800.0,8.9992,9.0068,8.9917,8.9992,99800.0
2010-01-21 12:35:00,11.9,11.9,11.84,11.84,375200.0,9.0068,9.0068,8.9614,8.9614,375200.0
2010-01-21 12:40:00,11.84,11.85,11.81,11.84,273200.0,8.9614,8.969,8.9387,8.9614,273200.0
2010-01-21 12:45:00,11.83,11.85,11.79,11.8,408600.0,8.9538,8.969,8.9235,8.9311,408600.0
2010-01-21 12:50:00,11.79,11.8,11.72,11.72,899400.0,8.9235,8.9311,8.8706,8.8706,899400.0
2010-01-21 12:55:00,11.73,11.77,11.7,11.71,641600.0,8.8781,8.9084,8.8554,8.863,641600.0
2010-01-21 13:00:00,11.71,11.72,11.67,11.71,592400.0,8.863,8.8706,8.8327,8.863,592400.0
2010-01-21 13:05:00,11.71,11.76,11.7,11.74,496000.0,8.863,8.9008,8.8554,8.8857,496000.0
2010-01-21 13:10:00,11.74,11.79,11.73,11.76,717400.0,8.8857,8.9235,8.8781,8.9008,717400.0
2010-01-21 13:15:00,11.76,11.78,11.74,11.76,325400.0,8.9008,8.916,8.8857,8.9008,325400.0
2010-01-21 13:20:00,11.76,11.79,11.74,11.78,232600.0,8.9008,8.9235,8.8857,8.916,232600.0
2010-01-21 13:25:00,11.77,11.79,11.77,11.78,203600.0,8.9084,8.9235,8.9084,8.916,203600.0
2010-01-21 13:30:00,11.79,11.83,11.78,11.83,508600.0,8.9235,8.9538,8.916,8.9538,508600.0
2010-01-21 13:35:00,11.82,11.83,11.76,11.82,533000.0,8.9462,8.9538,8.9008,8.9462,533000.0
2010-01-21 13:40:00,11.81,11.84,11.81,11.84,211400.0,8.9387,8.9614,8.9387,8.9614,211400.0
2010-01-21 13:45:00,11.84,11.88,11.83,11.84,410800.0,8.9614,8.9917,8.9538,8.9614,410800.0
2010-01-21 13:50:00,11.84,11.85,11.81,11.81,279800.0,8.9614,8.969,8.9387,8.9387,279800.0
2010-01-21 13:55:00,11.81,11.83,11.8,11.8,242000.0,8.9387,8.9538,8.9311,8.9311,242000.0
2010-01-21 14:00:00,11.81,11.83,11.78,11.78,197400.0,8.9387,8.9538,8.916,8.916,197400.0
2010-01-21 14:05:00,11.78,11.81,11.77,11.81,186000.0,8.916,8.9387,8.9084,8.9387,186000.0
2010-01-21 14:10:00,11.81,11.81,11.8,11.8,189400.0,8.9387,8.9387,8.9311,8.9311,189400.0
2010-01-21 14:15:00,11.81,11.83,11.79,11.81,140800.0,8.9387,8.9538,8.9235,8.9387,140800.0
2010-01-21 14:20:00,11.81,11.86,11.81,11.86,272000.0,8.9387,8.9765,8.9387,8.9765,272000.0
2010-01-21 14:25:00,11.86,11.89,11.84,11.88,524800.0,8.9765,8.9992,8.9614,8.9917,524800.0
2010-01-21 14:30:00,11.88,11.9,11.86,11.88,241800.0,8.9917,9.0068,8.9765,8.9917,241800.0
2010-01-21 14:35:00,11.88,11.88,11.86,11.87,128000.0,8.9917,8.9917,8.9765,8.9841,128000.0
2010-01-21 14:40:00,11.87,11.9,11.83,11.84,194200.0,8.9841,9.0068,8.9538,8.9614,194200.0
2010-01-21 14:45:00,11.84,11.88,11.84,11.87,213400.0,8.9614,8.9917,8.9614,8.9841,213400.0
2010-01-21 14:50:00,11.87,11.89,11.86,11.87,156000.0,8.9841,8.9992,8.9765,8.9841,156000.0
2010-01-21 14:55:00,11.87,11.89,11.85,11.88,222800.0,8.9841,8.9992,8.969,8.9917,222800.0
2010-01-21 15:00:00,11.88,11.92,11.87,11.9,827600.0,8.9917,9.0219,8.9841,9.0068,827600.0
2010-01-21 15:05:00,11.89,11.9,11.88,11.9,373000.0,8.9992,9.0068,8.9917,9.0068,373000.0
2010-01-21 15:10:00,11.9,11.9,11.84,11.85,427400.0,9.0068,9.0068,8.9614,8.969,427400.0
2010-01-21 15:15:00,11.85,11.86,11.81,11.85,335600.0,8.969,8.9765,8.9387,8.969,335600.0
2010-01-21 15:20:00,11.85,11.85,11.8,11.83,280200.0,8.969,8.969,8.9311,8.9538,280200.0
2010-01-21 15:25:00,11.83,11.86,11.81,11.82,380400.0,8.9538,8.9765,8.9387,8.9462,380400.0
2010-01-21 15:30:00,11.82,11.85,11.81,11.83,349000.0,8.9462,8.969,8.9387,8.9538,349000.0
2010-01-21 15:35:00,11.83,11.86,11.8,11.85,471400.0,8.9538,8.9765,8.9311,8.969,471400.0
2010-01-21 15:40:00,11.85,11.9,11.85,11.88,785600.0,8.969,9.0068,8.969,8.9917,785600.0
2010-01-21 15:45:00,11.88,11.89,11.86,11.86,379800.0,8.9917,8.9992,8.9765,8.9765,379800.0
2010-01-21 15:50:00,11.87,11.9,11.85,11.86,696000.0,8.9841,9.0068,8.969,8.9765,696000.0
2010-01-21 15:55:00,11.86,11.86,11.84,11.85,1414800.0,8.9765,8.9765,8.9614,8.969,1414800.0
2010-01-22 09:30:00,11.81,11.84,11.74,11.83,654800.0,8.9387,8.9614,8.8857,8.9538,654800.0
2010-01-22 09:35:00,11.83,11.92,11.81,11.85,298400.0,8.9538,9.0219,8.9387,8.969,298400.0
2010-01-22 09:40:00,11.85,11.86,11.78,11.78,301200.0,8.969,8.9765,8.916,8.916,301200.0
2010-01-22 09:45:00,11.78,11.79,11.75,11.77,216400.0,8.916,8.9235,8.8933,8.9084,216400.0
2010-01-22 09:50:00,11.77,11.84,11.77,11.81,233000.0,8.9084,8.9614,8.9084,8.9387,233000.0
2010-01-22 09:55:00,11.81,11.82,11.76,11.77,244800.0,8.9387,8.9462,8.9008,8.9084,244800.0
2010-01-22 10:00:00,11.77,11.77,11.68,11.68,379200.0,8.9084,8.9084,8.8403,8.8403,379200.0
2010-01-22 10:05:00,11.68,11.7,11.65,11.65,738600.0,8.8403,8.8554,8.8176,8.8176,738600.0
2010-01-22 10:10:00,11.65,11.7,11.63,11.64,508800.0,8.8176,8.8554,8.8024,8.81,508800.0
2010-01-22 10:15:00,11.63,11.63,11.59,11.62,506400.0,8.8024,8.8024,8.7722,8.7949,506400.0
2010-01-22 10:20:00,11.62,11.64,11.59,11.63,399200.0,8.7949,8.81,8.7722,8.8024,399200.0
2010-01-22 10:25:00,11.64,11.71,11.63,11.7,286800.0,8.81,8.863,8.8024,8.8554,286800.0
2010-01-22 10:30:00,11.69,11.71,11.64,11.65,222800.0,8.8479,8.863,8.81,8.8176,222800.0
2010-01-22 10:35:00,11.65,11.69,11.65,11.67,339200.0,8.8176,8.8479,8.8176,8.8327,339200.0
2010-01-22 10:40:00,11.66,11.68,11.63,11.65,406000.0,8.8251,8.8403,8.8024,8.8176,406000.0
2010-01-22 10:45:00,11.65,11.65,11.62,11.62,594800.0,8.8176,8.8176,8.7949,8.7949,594800.0
2010-01-22 10:50:00,11.63,11.63,11.61,11.61,222200.0,8.8024,8.8024,8.7873,8.7873,222200.0
2010-01-22 10:55:00,11.62,11.62,11.6,11.61,252800.0,8.7949,8.7949,8.7797,8.7873,252800.0
2010-01-22 11:00:00,11.62,11.68,11.61,11.67,1151000.0,8.7949,8.8403,8.7873,8.8327,1151000.0
2010-01-22 11:05:00,11.67,11.68,11.65,11.66,928200.0,8.8327,8.8403,8.8176,8.8251,928200.0
2010-01-22 11:10:00,11.66,11.67,11.65,11.66,546800.0,8.8251,8.8327,8.8176,8.8251,546800.0
2010-01-22 11:15:00,11.66,11.72,11.66,11.7,352400.0,8.8251,8.8706,8.8251,8.8554,352400.0
2010-01-22 11:20:00,11.7,11.74,11.67,11.67,275600.0,8.8554,8.8857,8.8327,8.8327,275600.0
2010-01-22 11:25:00,11.67,11.71,11.66,11.71,95800.0,8.8327,8.863,8.8251,8.863,95800.0
2010-01-22 11:30:00,11.71,11.71,11.69,11.7,58600.0,8.863,8.863,8.8479,8.8554,58600.0
2010-01-22 11:35:00,11.7,11.72,11.68,11.69,172200.0,8.8554,8.8706,8.8403,8.8479,172200.0
2010-01-22 11:40:00,11.68,11.69,11.68,11.69,66000.0,8.8403,8.8479,8.8403,8.8479,66000.0
2010-01-22 11:45:00,11.68,11.69,11.65,11.66,125000.0,8.8403,8.8479,8.8176,8.8251,125000.0
2010-01-22 11:50:00,11.66,11.66,11.63,11.63,130400.0,8.8251,8.8251,8.8024,8.8024,130400.0
2010-01-22 11:55:00,11.63,11.63,11.61,11.62,170200.0,8.8024,8.8024,8.7873,8.7949,170200.0
2010-01-22 12:00:00,11.62,11.62,11.59,11.6,160200.0,8.7949,8.7949,8.7722,8.7797,160200.0
2010-01-22 12:05:00,11.6,11.61,11.59,11.6,206800.0,8.7797,8.7873,8.7722,8.7797,206800.0
2010-01-22 12:10:00,11.6,11.63,11.59,11.62,137800.0,8.7797,8.8024,8.7722,8.7949,137800.0
2010-01-22 12:15:00,11.62,11.65,11.62,11.63,131000.0,8.7949,8.8176,8.7949,8.8024,131000.0
2010-01-22 12:20:00,11.64,11.67,11.64,11.66,165600.0,8.81,8.8327,8.81,8.8251,165600.0
2010-01-22 12:25:00,11.66,11.68,11.66,11.67,103400.0,8.8251,8.8403,8.8251,8.8327,103400.0
2010-01-22 12:30:00,11.68,11.68,11.65,11.65,113000.0,8.8403,8.8403,8.8176,8.8176,113000.0
2010-01-22 12:35:00,11.66,11.66,11.63,11.63,72600.0,8.8251,8.8251,8.8024,8.8024,72600.0
2010-01-22 12:40:00,11.63,11.66,11.63,11.66,93200.0,8.8024,8.8251,8.8024,8.8251,93200.0
2010-01-22 12:45:00,11.65,11.66,11.64,11.65,118600.0,8.8176,8.8251,8.81,8.8176,118600.0
2010-01-22 12:50:00,11.65,11.66,11.63,11.65,175600.0,8.8176,8.8251,8.8024,8.8176,175600.0
2010-01-22 12:55:00,11.65,11.66,11.63,11.63,109600.0,8.8176,8.8251,8.8024,8.8024,109600.0
2010-01-22 13:00:00,11.64,11.64,11.61,11.62,192000.0,8.81,8.81,8.7873,8.7949,192000.0
2010-01-22 13:05:00,11.62,11.63,11.61,11.62,143400.0,8.7949,8.8024,8.7873,8.7949,143400.0
2010-01-22 13:10:00,11.62,11.63,11.62,11.62,84200.0,8.7949,8.8024,8.7949,8.7949,84200.0
2010-01-22 13:15:00,11.61,11.61,11.59,11.6,110200.0,8.7873,8.7873,8.7722,8.7797,110200.0
2010-01-22 13:20:00,11.6,11.62,11.6,11.62,51600.0,8.7797,8.7949,8.7797,8.7949,51600.0
2010-01-22 13:25:00,11.62,11.62,11.59,11.6,124600.0,8.7949,8.7949,8.7722,8.7797,124600.0
2010-01-22 13:30:00,11.61,11.61,11.59,11.59,160800.0,8.7873,8.7873,8.7722,8.7722,160800.0
2010-01-22 13:35:00,11.59,11.6,11.56,11.56,339800.0,8.7722,8.7797,8.7495,8.7495,339800.0
2010-01-22 13:40:00,11.56,11.58,11.54,11.55,276200.0,8.7495,8.7646,8.7343,8.7419,276200.0
2010-01-22 13:45:00,11.55,11.56,11.54,11.55,152800.0,8.7419,8.7495,8.7343,8.7419,152800.0
2010-01-22 13:50:00,11.55,11.58,11.55,11.58,92200.0,8.7419,8.7646,8.7419,8.7646,92200.0
2010-01-22 13:55:00,11.58,11.59,11.56,11.58,195000.0,8.7646,8.7722,8.7495,8.7646,195000.0
2010-01-22 14:00:00,11.58,11.6,11.57,11.59,229600.0,8.7646,8.7797,8.757,8.7722,229600.0
2010-01-22 14:05:00,11.59,11.59,11.56,11.56,64800.0,8.7722,8.7722,8.7495,8.7495,64800.0
2010-01-22 14:10:00,11.56,11.61,11.55,11.59,157000.0,8.7495,8.7873,8.7419,8.7722,157000.0
2010-01-22 14:15:00,11.6,11.6,11.59,11.6,64400.0,8.7797,8.7797,8.7722,8.7797,64400.0
2010-01-22 14:20:00,11.59,11.59,11.57,11.58,99200.0,8.7722,8.7722,8.757,8.7646,99200.0
2010-01-22 14:25:00,11.58,11.59,11.56,11.57,132800.0,8.7646,8.7722,8.7495,8.757,132800.0
2010-01-22 14:30:00,11.58,11.58,11.55,11.56,151000.0,8.7646,8.7646,8.7419,8.7495,151000.0
2010-01-22 14:35:00,11.56,11.56,11.56,11.56,42200.0,8.7495,8.7495,8.7495,8.7495,42200.0
2010-01-22 14:40:00,11.56,11.56,11.52,11.56,433800.0,8.7495,8.7495,8.7192,8.7495,433800.0
2010-01-22 14:45:00,11.55,11.56,11.52,11.52,211000.0,8.7419,8.7495,8.7192,8.7192,211000.0
2010-01-22 14:50:00,11.53,11.53,11.5,11.51,408600.0,8.7268,8.7268,8.7041,8.7116,408600.0
2010-01-22 14:55:00,11.52,11.52,11.49,11.51,275200.0,8.7192,8.7192,8.6965,8.7116,275200.0
2010-01-22 15:00:00,11.51,11.55,11.5,11.55,342200.0,8.7116,8.7419,8.7041,8.7419,342200.0
2010-01-22 15:05:00,11.55,11.56,11.51,11.53,297000.0,8.7419,8.7495,8.7116,8.7268,297000.0
2010-01-22 15:10:00,11.53,11.54,11.51,11.51,292200.0,8.7268,8.7343,8.7116,8.7116,292200.0
2010-01-22 15:15:00,11.51,11.52,11.44,11.46,687200.0,8.7116,8.7192,8.6586,8.6738,687200.0
2010-01-22 15:20:00,11.46,11.46,11.43,11.43,688000.0,8.6738,8.6738,8.6511,8.6511,688000.0
2010-01-22 15:25:00,11.43,11.49,11.43,11.48,472800.0,8.6511,8.6965,8.6511,8.6889,472800.0
2010-01-22 15:30:00,11.49,11.5,11.47,11.5,416400.0,8.6965,8.7041,8.6813,8.7041,416400.0
2010-01-22 15:35:00,11.5,11.5,11.46,11.47,425000.0,8.7041,8.7041,8.6738,8.6813,425000.0
2010-01-22 15:40:00,11.47,11.48,11.46,11.47,531800.0,8.6813,8.6889,8.6738,8.6813,531800.0
2010-01-22 15:45:00,11.47,11.47,11.43,11.44,783800.0,8.6813,8.6813,8.6511,8.6586,783800.0
2010-01-22 15:50:00,11.44,11.49,11.44,11.48,770200.0,8.6586,8.6965,8.6586,8.6889,770200.0
2010-01-22 15:55:00,11.49,11.49,11.45,11.47,1135800.0,8.6965,8.6965,8.6662,8.6813,1135800.0
2010-01-25 09:30:00,11.5,11.53,11.34,11.35,1229200.0,8.7041,8.7268,8.583,8.5905,1229200.0
2010-01-25 09:35:00,11.35,11.37,11.28,11.29,793200.0,8.5905,8.6057,8.5375,8.5451,793200.0
2010-01-25 09:40:00,11.29,11.3,11.27,11.28,532200.0,8.5451,8.5527,8.53,8.5375,532200.0
2010-01-25 09:45:00,11.28,11.31,11.28,11.31,601800.0,8.5375,8.5602,8.5375,8.5602,601800.0
2010-01-25 09:50:00,11.31,11.31,11.3,11.3,291600.0,8.5602,8.5602,8.5527,8.5527,291600.0
2010-01-25 09:55:00,11.3,11.33,11.28,11.29,463800.0,8.5527,8.5754,8.5375,8.5451,463800.0
2010-01-25 10:00:00,11.28,11.3,11.26,11.26,742800.0,8.5375,8.5527,8.5224,8.5224,742800.0
2010-01-25 10:05:00,11.26,11.3,11.24,11.26,765600.0,8.5224,8.5527,8.5073,8.5224,765600.0
2010-01-25 10:10:00,11.26,11.27,11.21,11.21,610600.0,8.5224,8.53,8.4846,8.4846,610600.0
2010-01-25 10:15:00,11.21,11.21,11.2,11.2,845200.0,8.4846,8.4846,8.477,8.477,845200.0
2010-01-25 10:20:00,11.2,11.27,11.2,11.26,451400.0,8.477,8.53,8.477,8.5224,451400.0
2010-01-25 10:25:00,11.26,11.29,11.24,11.27,343600.0,8.5224,8.5451,8.5073,8.53,343600.0
2010-01-25 10:30:00,11.27,11.3,11.26,11.3,472000.0,8.53,8.5527,8.5224,8.5527,472000.0
2010-01-25 10:35:00,11.29,11.29,11.26,11.27,250000.0,8.5451,8.5451,8.5224,8.53,250000.0
2010-01-25 10:40:00,11.27,11.28,11.22,11.24,286200.0,8.53,8.5375,8.4921,8.5073,286200.0
2010-01-25 10:45:00,11.24,11.25,11.19,11.21,456600.0,8.5073,8.5148,8.4694,8.4846,456600.0
2010-01-25 10:50:00,11.21,11.24,11.19,11.24,406400.0,8.4846,8.5073,8.4694,8.5073,406400.0
2010-01-25 10:55:00,11.24,11.25,11.21,11.22,252000.0,8.5073,8.5148,8.4846,8.4921,252000.0
2010-01-25 11:00:00,11.22,11.22,11.19,11.2,336400.0,8.4921,8.4921,8.4694,8.477,336400.0
2010-01-25 11:05:00,11.2,11.2,11.18,11.19,463200.0,8.477,8.477,8.4619,8.4694,463200.0
2010-01-25 11:10:00,11.19,11.19,11.15,11.17,417200.0,8.4694,8.4694,8.4391,8.4543,417200.0
2010-01-25 11:15:00,11.17,11.18,11.15,11.17,221200.0,8.4543,8.4619,8.4391,8.4543,221200.0
2010-01-25 11:20:00,11.16,11.22,11.16,11.22,428000.0,8.4467,8.4921,8.4467,8.4921,428000.0
2010-01-25 11:25:00,11.22,11.24,11.22,11.22,312400.0,8.4921,8.5073,8.4921,8.4921,312400.0
2010-01-25 11:30:00,11.22,11.23,11.22,11.22,650400.0,8.4921,8.4997,8.4921,8.4921,650400.0
2010-01-25 11:35:00,11.22,11.23,11.19,11.22,204200.0,8.4921,8.4997,8.4694,8.4921,204200.0
2010-01-25 11:40:00,11.22,11.24,11.22,11.22,173400.0,8.4921,8.5073,8.4921,8.4921,173400.0
2010-01-25 11:45:00,11.22,11.24,11.22,11.22,149800.0,8.4921,8.5073,8.4921,8.4921,149800.0
2010-01-25 11:50:00,11.22,11.24,11.22,11.24,191400.0,8.4921,8.5073,8.4921,8.5073,191400.0
2010-01-25 11:55:00,11.24,11.24,11.22,11.24,117200.0,8.5073,8.5073,8.4921,8.5073,117200.0
2010-01-25 12:00:00,11.24,11.24,11.23,11.24,106400.0,8.5073,8.5073,8.4997,8.5073,106400.0
2010-01-25 12:05:00,11.24,11.24,11.22,11.22,378800.0,8.5073,8.5073,8.4921,8.4921,378800.0
2010-01-25 12:10:00,11.22,11.24,11.22,11.22,89800.0,8.4921,8.5073,8.4921,8.4921,89800.0
2010-01-25 12:15:00,11.22,11.23,11.21,11.23,106400.0,8.4921,8.4997,8.4846,8.4997,106400.0
2010-01-25 12:20:00,11.23,11.24,11.22,11.24,173000.0,8.4997,8.5073,8.4921,8.5073,173000.0
2010-01-25 12:25:00,11.24,11.24,11.21,11.21,191600.0,8.5073,8.5073,8.4846,8.4846,191600.0
2010-01-25 12:30:00,11.22,11.24,11.22,11.22,74800.0,8.4921,8.5073,8.4921,8.4921,74800.0
2010-01-25 12:35:00,11.23,11.23,11.22,11.22,308800.0,8.4997,8.4997,8.4921,8.4921,308800.0
2010-01-25 12:40:00,11.22,11.22,11.21,11.22,97400.0,8.4921,8.4921,8.4846,8.4921,97400.0
2010-01-25 12:45:00,11.22,11.23,11.21,11.23,169200.0,8.4921,8.4997,8.4846,8.4997,169200.0
2010-01-25 12:50:00,11.22,11.24,11.22,11.24,79400.0,8.4921,8.5073,8.4921,8.5073,79400.0
2010-01-25 12:55:00,11.24,11.24,11.23,11.24,68800.0,8.5073,8.5073,8.4997,8.5073,68800.0
2010-01-25 13:00:00,11.23,11.24,11.22,11.22,78000.0,8.4997,8.5073,8.4921,8.4921,78000.0
2010-01-25 13:05:00,11.22,11.23,11.22,11.22,62000.0,8.4921,8.4997,8.4921,8.4921,62000.0
2010-01-25 13:10:00,11.22,11.23,11.22,11.22,160600.0,8.4921,8.4997,8.4921,8.4921,160600.0
2010-01-25 13:15:00,11.22,11.22,11.22,11.22,64600.0,8.4921,8.4921,8.4921,8.4921,64600.0
2010-01-25 13:20:00,11.22,11.24,11.22,11.23,120000.0,8.4921,8.5073,8.4921,8.4997,120000.0
2010-01-25 13:25:00,11.23,11.24,11.22,11.23,328200.0,8.4997,8.5073,8.4921,8.4997,328200.0
2010-01-25 13:30:00,11.24,11.24,11.22,11.22,76400.0,8.5073,8.5073,8.4921,8.4921,76400.0
2010-01-25 13:35:00,11.22,11.22,11.2,11.21,100200.0,8.4921,8.4921,8.477,8.4846,100200.0
2010-01-25 13:40:00,11.21,11.21,11.19,11.19,109000.0,8.4846,8.4846,8.4694,8.4694,109000.0
2010-01-25 13:45:00,11.19,11.2,11.19,11.2,80400.0,8.4694,8.477,8.4694,8.477,80400.0
2010-01-25 13:50:00,11.19,11.2,11.18,11.19,76400.0,8.4694,8.477,8.4619,8.4694,76400.0
2010-01-25 13:55:00,11.2,11.2,11.18,11.18,79800.0,8.477,8.477,8.4619,8.4619,79800.0
2010-01-25 14:00:00,11.18,11.2,11.18,11.19,153600.0,8.4619,8.477,8.4619,8.4694,153600.0
2010-01-25 14:05:00,11.19,11.19,11.18,11.18,58200.0,8.4694,8.4694,8.4619,8.4619,58200.0
2010-01-25 14:10:00,11.18,11.19,11.18,11.18,93800.0,8.4619,8.4694,8.4619,8.4619,93800.0
2010-01-25 14:15:00,11.18,11.18,11.16,11.17,118400.0,8.4619,8.4619,8.4467,8.4543,118400.0
2010-01-25 14:20:00,11.17,11.17,11.15,11.16,203000.0,8.4543,8.4543,8.4391,8.4467,203000.0
2010-01-25 14:25:00,11.15,11.17,11.15,11.15,146000.0,8.4391,8.4543,8.4391,8.4391,146000.0
2010-01-25 14:30:00,11.15,11.16,11.15,11.15,121800.0,8.4391,8.4467,8.4391,8.4391,121800.0
2010-01-25 14:35:00,11.15,11.17,11.13,11.15,470200.0,8.4391,8.4543,8.424,8.4391,470200.0
2010-01-25 14:40:00,11.15,11.17,11.14,11.16,129800.0,8.4391,8.4543,8.4316,8.4467,129800.0
2010-01-25 14:45:00,11.16,11.17,11.15,11.15,92600.0,8.4467,8.4543,8.4391,8.4391,92600.0
2010-01-25 14:50:00,11.15,11.16,11.15,11.15,91400.0,8.4391,8.4467,8.4391,8.4391,91400.0
2010-01-25 14:55:00,11.15,11.15,11.14,11.15,234200.0,8.4391,8.4391,8.4316,8.4391,234200.0
2010-01-25 15:00:00,11.15,11.18,11.15,11.17,380800.0,8.4391,8.4619,8.4391,8.4543,380800.0
2010-01-25 15:05:00,11.17,11.19,11.17,11.19,145800.0,8.4543,8.4694,8.4543,8.4694,145800.0
2010-01-25 15:10:00,11.19,11.19,11.18,11.19,303400.0,8.4694,8.4694,8.4619,8.4694,303400.0
2010-01-25 15:15:00,11.18,11.19,11.18,11.19,130400.0,8.4619,8.4694,8.4619,8.4694,130400.0
2010-01-25 15:20:00,11.19,11.21,11.19,11.19,268000.0,8.4694,8.4846,8.4694,8.4694,268000.0
2010-01-25 15:25:00,11.19,11.21,11.19,11.2,311000.0,8.4694,8.4846,8.4694,8.477,311000.0
2010-01-25 15:30:00,11.21,11.23,11.2,11.22,405400.0,8.4846,8.4997,8.477,8.4921,405400.0
2010-01-25 15:35:00,11.22,11.22,11.22,11.22,340600.0,8.4921,8.4921,8.4921,8.4921,340600.0
2010-01-25 15:40:00,11.22,11.22,11.22,11.22,374000.0,8.4921,8.4921,8.4921,8.4921,374000.0
2010-01-25 15:45:00,11.22,11.22,11.2,11.2,528000.0,8.4921,8.4921,8.477,8.477,528000.0
2010-01-25 15:50:00,11.2,11.21,11.18,11.19,608400.0,8.477,8.4846,8.4619,8.4694,608400.0
2010-01-25 15:55:00,11.19,11.22,11.19,11.2,1141800.0,8.4694,8.4921,8.4694,8.477,1141800.0
2010-01-26 09:30:00,11.11,11.2,11.09,11.19,538800.0,8.4089,8.477,8.3937,8.4694,538800.0
2010-01-26 09:35:00,11.19,11.24,11.17,11.21,319200.0,8.4694,8.5073,8.4543,8.4846,319200.0
2010-01-26 09:40:00,11.21,11.24,11.2,11.22,387800.0,8.4846,8.5073,8.477,8.4921,387800.0
2010-01-26 09:45:00,11.22,11.22,11.2,11.21,214800.0,8.4921,8.4921,8.477,8.4846,214800.0
2010-01-26 09:50:00,11.21,11.21,11.17,11.19,275400.0,8.4846,8.4846,8.4543,8.4694,275400.0
2010-01-26 09:55:00,11.18,11.22,11.17,11.22,231800.0,8.4619,8.4921,8.4543,8.4921,231800.0
2010-01-26 10:00:00,11.22,11.28,11.21,11.28,546000.0,8.4921,8.5375,8.4846,8.5375,546000.0
2010-01-26 10:05:00,11.27,11.35,11.27,11.34,556800.0,8.53,8.5905,8.53,8.583,556800.0
2010-01-26 10:10:00,11.34,11.36,11.33,11.33,570800.0,8.583,8.5981,8.5754,8.5754,570800.0
2010-01-26 10:15:00,11.33,11.34,11.27,11.28,528000.0,8.5754,8.583,8.53,8.5375,528000.0
2010-01-26 10:20:00,11.28,11.33,11.27,11.3,632600.0,8.5375,8.5754,8.53,8.5527,632600.0
2010-01-26 10:25:00,11.3,11.32,11.3,11.31,323600.0,8.5527,8.5678,8.5527,8.5602,323600.0
2010-01-26 10:30:00,11.31,11.34,11.31,11.33,211200.0,8.5602,8.583,8.5602,8.5754,211200.0
2010-01-26 10:35:00,11.33,11.34,11.33,11.33,141800.0,8.5754,8.583,8.5754,8.5754,141800.0
2010-01-26 10:40:00,11.33,11.36,11.33,11.35,525600.0,8.5754,8.5981,8.5754,8.5905,525600.0
2010-01-26 10:45:00,11.35,11.36,11.33,11.35,386800.0,8.5905,8.5981,8.5754,8.5905,386800.0
2010-01-26 10:50:00,11.35,11.35,11.32,11.33,457000.0,8.5905,8.5905,8.5678,8.5754,457000.0
2010-01-26 10:55:00,11.33,11.33,11.29,11.3,412600.0,8.5754,8.5754,8.5451,8.5527,412600.0
2010-01-26 11:00:00,11.3,11.3,11.28,11.3,265000.0,8.5527,8.5527,8.5375,8.5527,265000.0
2010-01-26 11:05:00,11.3,11.3,11.28,11.29,277200.0,8.5527,8.5527,8.5375,8.5451,277200.0
2010-01-26 11:10:00,11.29,11.3,11.25,11.27,244400.0,8.5451,8.5527,8.5148,8.53,244400.0
2010-01-26 11:15:00,11.27,11.27,11.25,11.27,230200.0,8.53,8.53,8.5148,8.53,230200.0
2010-01-26 11:20:00,11.27,11.28,11.26,11.26,135000.0,8.53,8.5375,8.5224,8.5224,135000.0
2010-01-26 11:25:00,11.26,11.27,11.26,11.27,330600.0,8.5224,8.53,8.5224,8.53,330600.0
2010-01-26 11:30:00,11.27,11.27,11.24,11.24,225000.0,8.53,8.53,8.5073,8.5073,225000.0
2010-01-26 11:35:00,11.24,11.29,11.24,11.29,172000.0,8.5073,8.5451,8.5073,8.5451,172000.0
2010-01-26 11:40:00,11.29,11.31,11.28,11.3,225200.0,8.5451,8.5602,8.5375,8.5527,225200.0
2010-01-26 11:45:00,11.3,11.31,11.3,11.31,95000.0,8.5527,8.5602,8.5527,8.5602,95000.0
2010-01-26 11:50:00,11.31,11.32,11.3,11.31,164000.0,8.5602,8.5678,8.5527,8.5602,164000.0
2010-01-26 11:55:00,11.31,11.32,11.3,11.3,133000.0,8.5602,8.5678,8.5527,8.5527,133000.0
2010-01-26 12:00:00,11.3,11.33,11.3,11.32,224400.0,8.5527,8.5754,8.5527,8.5678,224400.0
2010-01-26 12:05:00,11.31,11.33,11.31,11.32,194600.0,8.5602,8.5754,8.5602,8.5678,194600.0
2010-01-26 12:10:00,11.32,11.35,11.32,11.35,201400.0,8.5678,8.5905,8.5678,8.5905,201400.0
2010-01-26 12:15:00,11.35,11.35,11.31,11.33,168600.0,8.5905,8.5905,8.5602,8.5754,168600.0
2010-01-26 12:20:00,11.33,11.35,11.33,11.34,113400.0,8.5754,8.5905,8.5754,8.583,113400.0
2010-01-26 12:25:00,11.34,11.35,11.32,11.34,117600.0,8.583,8.5905,8.5678,8.583,117600.0
2010-01-26 12:30:00,11.34,11.34,11.3,11.3,169000.0,8.583,8.583,8.5527,8.5527,169000.0
2010-01-26 12:35:00,11.3,11.31,11.29,11.3,296400.0,8.5527,8.5602,8.5451,8.5527,296400.0
2010-01-26 12:40:00,11.3,11.31,11.3,11.3,184800.0,8.5527,8.5602,8.5527,8.5527,184800.0
2010-01-26 12:45:00,11.3,11.34,11.3,11.34,85800.0,8.5527,8.583,8.5527,8.583,85800.0
2010-01-26 12:50:00,11.34,11.35,11.32,11.33,281400.0,8.583,8.5905,8.5678,8.5754,281400.0
2010-01-26 12:55:00,11.33,11.35,11.33,11.34,108400.0,8.5754,8.5905,8.5754,8.583,108400.0
2010-01-26 13:00:00,11.34,11.34,11.32,11.33,145600.0,8.583,8.583,8.5678,8.5754,145600.0
2010-01-26 13:05:00,11.33,11.34,11.32,11.32,71000.0,8.5754,8.583,8.5678,8.5678,71000.0
2010-01-26 13:10:00,11.33,11.35,11.33,11.34,126400.0,8.5754,8.5905,8.5754,8.583,126400.0
2010-01-26 13:15:00,11.33,11.34,11.32,11.32,68000.0,8.5754,8.583,8.5678,8.5678,68000.0
2010-01-26 13:20:00,11.33,11.34,11.32,11.34,109400.0,8.5754,8.583,8.5678,8.583,109400.0
2010-01-26 13:25:00,11.33,11.35,11.33,11.34,265000.0,8.5754,8.5905,8.5754,8.583,265000.0
2010-01-26 13:30:00,11.35,11.35,11.33,11.33,87400.0,8.5905,8.5905,8.5754,8.5754,87400.0
2010-01-26 13:35:00,11.33,11.35,11.33,11.34,83200.0,8.5754,8.5905,8.5754,8.583,83200.0
2010-01-26 13:40:00,11.34,11.34,11.33,11.34,57000.0,8.583,8.583,8.5754,8.583,57000.0
2010-01-26 13:45:00,11.34,11.35,11.33,11.33,102800.0,8.583,8.5905,8.5754,8.5754,102800.0
2010-01-26 13:50:00,11.33,11.34,11.33,11.34,62200.0,8.5754,8.583,8.5754,8.583,62200.0
2010-01-26 13:55:00,11.34,11.35,11.34,11.35,66000.0,8.583,8.5905,8.583,8.5905,66000.0
2010-01-26 14:00:00,11.35,11.36,11.35,11.35,222800.0,8.5905,8.5981,8.5905,8.5905,222800.0
2010-01-26 14:05:00,11.35,11.37,11.34,11.35,341200.0,8.5905,8.6057,8.583,8.5905,341200.0
2010-01-26 14:10:00,11.35,11.36,11.35,11.36,127000.0,8.5905,8.5981,8.5905,8.5981,127000.0
2010-01-26 14:15:00,11.36,11.37,11.33,11.33,261800.0,8.5981,8.6057,8.5754,8.5754,261800.0
2010-01-26 14:20:00,11.33,11.34,11.32,11.33,206400.0,8.5754,8.583,8.5678,8.5754,206400.0
2010-01-26 14:25:00,11.33,11.34,11.31,11.32,116000.0,8.5754,8.583,8.5602,8.5678,116000.0
2010-01-26 14:30:00,11.32,11.33,11.31,11.31,153600.0,8.5678,8.5754,8.5602,8.5602,153600.0
2010-01-26 14:35:00,11.32,11.33,11.29,11.29,231800.0,8.5678,8.5754,8.5451,8.5451,231800.0
2010-01-26 14:40:00,11.29,11.3,11.29,11.29,242400.0,8.5451,8.5527,8.5451,8.5451,242400.0
2010-01-26 14:45:00,11.29,11.31,11.29,11.31,205200.0,8.5451,8.5602,8.5451,8.5602,205200.0
2010-01-26 14:50:00,11.31,11.32,11.3,11.31,222800.0,8.5602,8.5678,8.5527,8.5602,222800.0
2010-01-26 14:55:00,11.31,11.34,11.31,11.34,204800.0,8.5602,8.583,8.5602,8.583,204800.0
2010-01-26 15:00:00,11.34,11.35,11.33,11.34,176200.0,8.583,8.5905,8.5754,8.583,176200.0
2010-01-26 15:05:00,11.34,11.34,11.31,11.32,129000.0,8.583,8.583,8.5602,8.5678,129000.0
2010-01-26 15:10:00,11.32,11.35,11.31,11.33,336200.0,8.5678,8.5905,8.5602,8.5754,336200.0
2010-01-26 15:15:00,11.33,11.34,11.32,11.34,276600.0,8.5754,8.583,8.5678,8.583,276600.0
2010-01-26 15:20:00,11.34,11.34,11.29,11.29,281200.0,8.583,8.583,8.5451,8.5451,281200.0
2010-01-26 15:25:00,11.29,11.31,11.29,11.31,216000.0,8.5451,8.5602,8.5451,8.5602,216000.0
2010-01-26 15:30:00,11.31,11.33,11.28,11.28,212000.0,8.5602,8.5754,8.5375,8.5375,212000.0
2010-01-26 15:35:00,11.28,11.3,11.25,11.3,355200.0,8.5375,8.5527,8.5148,8.5527,355200.0
2010-01-26 15:40:00,11.3,11.3,11.25,11.25,520000.0,8.5527,8.5527,8.5148,8.5148,520000.0
2010-01-26 15:45:00,11.25,11.28,11.24,11.27,455400.0,8.5148,8.5375,8.5073,8.53,455400.0
2010-01-26 15:50:00,11.28,11.29,11.26,11.28,395000.0,8.5375,8.5451,8.5224,8.5375,395000.0
2010-01-26 15:55:00,11.28,11.29,11.26,11.27,503200.0,8.5375,8.5451,8.5224,8.53,503200.0
2010-01-27 09:30:00,11.27,11.29,11.16,11.23,547000.0,8.53,8.5451,8.4467,8.4997,547000.0
2010-01-27 09:35:00,11.24,11.27,11.2,11.23,610400.0,8.5073,8.53,8.477,8.4997,610400.0
2010-01-27 09:40:00,11.23,11.24,11.15,11.2,322400.0,8.4997,8.5073,8.4391,8.477,322400.0
2010-01-27 09:45:00,11.2,11.22,11.18,11.2,312600.0,8.477,8.4921,8.4619,8.477,312600.0
2010-01-27 09:50:00,11.2,11.21,11.18,11.19,369400.0,8.477,8.4846,8.4619,8.4694,369400.0
2010-01-27 09:55:00,11.18,11.2,11.17,11.17,354800.0,8.4619,8.477,8.4543,8.4543,354800.0
2010-01-27 10:00:00,11.17,11.18,11.13,11.16,566600.0,8.4543,8.4619,8.424,8.4467,566600.0
2010-01-27 10:05:00,11.16,11.19,11.15,11.17,412000.0,8.4467,8.4694,8.4391,8.4543,412000.0
2010-01-27 10:10:00,11.17,11.17,11.13,11.13,297000.0,8.4543,8.4543,8.424,8.424,297000.0
2010-01-27 10:15:00,11.13,11.15,11.13,11.13,369800.0,8.424,8.4391,8.424,8.424,369800.0
2010-01-27 10:20:00,11.13,11.16,11.13,11.15,314000.0,8.424,8.4467,8.424,8.4391,314000.0
2010-01-27 10:25:00,11.15,11.17,11.14,11.16,219000.0,8.4391,8.4543,8.4316,8.4467,219000.0
2010-01-27 10:30:00,11.16,11.2,11.15,11.19,326000.0,8.4467,8.477,8.4391,8.4694,326000.0
2010-01-27 10:35:00,11.18,11.22,11.18,11.21,387000.0,8.4619,8.4921,8.4619,8.4846,387000.0
2010-01-27 10:40:00,11.21,11.23,11.2,11.22,258200.0,8.4846,8.4997,8.477,8.4921,258200.0
2010-01-27 10:45:00,11.23,11.24,11.21,11.21,204600.0,8.4997,8.5073,8.4846,8.4846,204600.0
2010-01-27 10:50:00,11.21,11.24,11.21,11.22,159400.0,8.4846,8.5073,8.4846,8.4921,159400.0
2010-01-27 10:55:00,11.23,11.26,11.22,11.22,283800.0,8.4997,8.5224,8.4921,8.4921,283800.0
2010-01-27 11:00:00,11.24,11.25,11.23,11.24,137000.0,8.5073,8.5148,8.4997,8.5073,137000.0
2010-01-27 11:05:00,11.24,11.25,11.24,11.24,64000.0,8.5073,8.5148,8.5073,8.5073,64000.0
2010-01-27 11:10:00,11.24,11.24,11.22,11.23,100000.0,8.5073,8.5073,8.4921,8.4997,100000.0
2010-01-27 11:15:00,11.23,11.24,11.2,11.23,213200.0,8.4997,8.5073,8.477,8.4997,213200.0
2010-01-27 11:20:00,11.22,11.23,11.19,11.21,167200.0,8.4921,8.4997,8.4694,8.4846,167200.0
2010-01-27 11:25:00,11.21,11.23,11.2,11.21,146600.0,8.4846,8.4997,8.477,8.4846,146600.0
2010-01-27 11:30:00,11.21,11.22,11.2,11.21,111000.0,8.4846,8.4921,8.477,8.4846,111000.0
2010-01-27 11:35:00,11.21,11.22,11.2,11.22,118800.0,8.4846,8.4921,8.477,8.4921,118800.0
2010-01-27 11:40:00,11.22,11.24,11.21,11.24,79000.0,8.4921,8.5073,8.4846,8.5073,79000.0
2010-01-27 11:45:00,11.24,11.24,11.22,11.24,113600.0,8.5073,8.5073,8.4921,8.5073,113600.0
2010-01-27 11:50:00,11.24,11.26,11.24,11.25,84200.0,8.5073,8.5224,8.5073,8.5148,84200.0
2010-01-27 11:55:00,11.26,11.26,11.24,11.25,108400.0,8.5224,8.5224,8.5073,8.5148,108400.0
2010-01-27 12:00:00,11.24,11.25,11.24,11.24,53400.0,8.5073,8.5148,8.5073,8.5073,53400.0
2010-01-27 12:05:00,11.24,11.24,11.22,11.22,99200.0,8.5073,8.5073,8.4921,8.4921,99200.0
2010-01-27 12:10:00,11.22,11.24,11.22,11.22,118400.0,8.4921,8.5073,8.4921,8.4921,118400.0
2010-01-27 12:15:00,11.22,11.22,11.21,11.22,66000.0,8.4921,8.4921,8.4846,8.4921,66000.0
2010-01-27 12:20:00,11.22,11.22,11.18,11.18,242600.0,8.4921,8.4921,8.4619,8.4619,242600.0
2010-01-27 12:25:00,11.18,11.19,11.15,11.15,253000.0,8.4619,8.4694,8.4391,8.4391,253000.0
2010-01-27 12:30:00,11.16,11.18,11.16,11.18,51200.0,8.4467,8.4619,8.4467,8.4619,51200.0
2010-01-27 12:35:00,11.18,11.19,11.17,11.18,125800.0,8.4619,8.4694,8.4543,8.4619,125800.0
2010-01-27 12:40:00,11.18,11.2,11.18,11.2,80000.0,8.4619,8.477,8.4619,8.477,80000.0
2010-01-27 12:45:00,11.2,11.2,11.19,11.2,128800.0,8.477,8.477,8.4694,8.477,128800.0
2010-01-27 12:50:00,11.2,11.2,11.17,11.18,164400.0,8.477,8.477,8.4543,8.4619,164400.0
2010-01-27 12:55:00,11.18,11.18,11.15,11.15,166800.0,8.4619,8.4619,8.4391,8.4391,166800.0
2010-01-27 13:00:00,11.15,11.17,11.15,11.16,87800.0,8.4391,8.4543,8.4391,8.4467,87800.0
2010-01-27 13:05:00,11.16,11.19,11.16,11.19,78800.0,8.4467,8.4694,8.4467,8.4694,78800.0
2010-01-27 13:10:00,11.18,11.2,11.15,11.15,170000.0,8.4619,8.477,8.4391,8.4391,170000.0
2010-01-27 13:15:00,11.16,11.17,11.13,11.14,295600.0,8.4467,8.4543,8.424,8.4316,295600.0
2010-01-27 13:20:00,11.14,11.15,11.13,11.14,182600.0,8.4316,8.4391,8.424,8.4316,182600.0
2010-01-27 13:25:00,11.14,11.15,11.13,11.13,106200.0,8.4316,8.4391,8.424,8.424,106200.0
2010-01-27 13:30:00,11.13,11.15,11.13,11.14,219200.0,8.424,8.4391,8.424,8.4316,219200.0
2010-01-27 13:35:00,11.14,11.15,11.13,11.14,101200.0,8.4316,8.4391,8.424,8.4316,101200.0
2010-01-27 13:40:00,11.14,11.15,11.12,11.15,177400.0,8.4316,8.4391,8.4164,8.4391,177400.0
2010-01-27 13:45:00,11.15,11.15,11.14,11.15,98600.0,8.4391,8.4391,8.4316,8.4391,98600.0
2010-01-27 13:50:00,11.15,11.17,11.15,11.17,94800.0,8.4391,8.4543,8.4391,8.4543,94800.0
2010-01-27 13:55:00,11.17,11.17,11.16,11.17,115200.0,8.4543,8.4543,8.4467,8.4543,115200.0
2010-01-27 14:00:00,11.16,11.16,11.13,11.13,257000.0,8.4467,8.4467,8.424,8.424,257000.0
2010-01-27 14:05:00,11.13,11.15,11.13,11.15,145400.0,8.424,8.4391,8.424,8.4391,145400.0
2010-01-27 14:10:00,11.15,11.16,11.15,11.15,148800.0,8.4391,8.4467,8.4391,8.4391,148800.0
2010-01-27 14:15:00,11.15,11.15,11.1,11.13,392400.0,8.4391,8.4391,8.4013,8.424,392400.0
2010-01-27 14:20:00,11.13,11.14,11.06,11.1,655400.0,8.424,8.4316,8.371,8.4013,655400.0
2010-01-27 14:25:00,11.1,11.12,11.09,11.11,248600.0,8.4013,8.4164,8.3937,8.4089,248600.0
2010-01-27 14:30:00,11.11,11.11,11.07,11.1,274800.0,8.4089,8.4089,8.3786,8.4013,274800.0
2010-01-27 14:35:00,11.1,11.13,11.09,11.12,178800.0,8.4013,8.424,8.3937,8.4164,178800.0
2010-01-27 14:40:00,11.12,11.15,11.12,11.14,441600.0,8.4164,8.4391,8.4164,8.4316,441600.0
2010-01-27 14:45:00,11.14,11.14,11.12,11.12,231400.0,8.4316,8.4316,8.4164,8.4164,231400.0
2010-01-27 14:50:00,11.12,11.13,11.1,11.12,272800.0,8.4164,8.424,8.4013,8.4164,272800.0
2010-01-27 14:55:00,11.13,11.13,11.12,11.13,241000.0,8.424,8.424,8.4164,8.424,241000.0
2010-01-27 15:00:00,11.13,11.15,11.13,11.15,290800.0,8.424,8.4391,8.424,8.4391,290800.0
2010-01-27 15:05:00,11.15,11.15,11.1,11.11,449000.0,8.4391,8.4391,8.4013,8.4089,449000.0
2010-01-27 15:10:00,11.11,11.11,11.09,11.11,312400.0,8.4089,8.4089,8.3937,8.4089,312400.0
2010-01-27 15:15:00,11.11,11.13,11.09,11.12,379400.0,8.4089,8.424,8.3937,8.4164,379400.0
2010-01-27 15:20:00,11.12,11.15,11.12,11.14,342000.0,8.4164,8.4391,8.4164,8.4316,342000.0
2010-01-27 15:25:00,11.15,11.17,11.13,11.15,654600.0,8.4391,8.4543,8.424,8.4391,654600.0
2010-01-27 15:30:00,11.15,11.19,11.15,11.18,334400.0,8.4391,8.4694,8.4391,8.4619,334400.0
2010-01-27 15:35:00,11.18,11.2,11.17,11.19,269800.0,8.4619,8.477,8.4543,8.4694,269800.0
2010-01-27 15:40:00,11.2,11.2,11.19,11.2,719800.0,8.477,8.477,8.4694,8.477,719800.0
2010-01-27 15:45:00,11.2,11.21,11.19,11.2,435400.0,8.477,8.4846,8.4694,8.477,435400.0
2010-01-27 15:50:00,11.2,11.22,11.19,11.21,549400.0,8.477,8.4921,8.4694,8.4846,549400.0
2010-01-27 15:55:00,11.2,11.21,11.2,11.2,715400.0,8.477,8.4846,8.477,8.477,715400.0
2010-01-28 09:30:00,11.25,11.31,11.2,11.24,422200.0,8.5148,8.5602,8.477,8.5073,422200.0
2010-01-28 09:35:00,11.24,11.27,11.2,11.24,648200.0,8.5073,8.53,8.477,8.5073,648200.0
2010-01-28 09:40:00,11.23,11.29,11.21,11.24,452400.0,8.4997,8.5451,8.4846,8.5073,452400.0
2010-01-28 09:45:00,11.24,11.3,11.22,11.23,534000.0,8.5073,8.5527,8.4921,8.4997,534000.0
2010-01-28 09:50:00,11.23,11.27,11.19,11.2,556400.0,8.4997,8.53,8.4694,8.477,556400.0
2010-01-28 09:55:00,11.2,11.24,11.18,11.23,419400.0,8.477,8.5073,8.4619,8.4997,419400.0
2010-01-28 10:00:00,11.23,11.24,11.13,11.14,597800.0,8.4997,8.5073,8.424,8.4316,597800.0
2010-01-28 10:05:00,11.13,11.19,11.11,11.11,436400.0,8.424,8.4694,8.4089,8.4089,436400.0
2010-01-28 10:10:00,11.11,11.19,11.1,11.18,535200.0,8.4089,8.4694,8.4013,8.4619,535200.0
2010-01-28 10:15:00,11.18,11.18,11.15,11.18,240600.0,8.4619,8.4619,8.4391,8.4619,240600.0
2010-01-28 10:20:00,11.17,11.2,11.13,11.15,313800.0,8.4543,8.477,8.424,8.4391,313800.0
2010-01-28 10:25:00,11.15,11.15,11.1,11.12,386800.0,8.4391,8.4391,8.4013,8.4164,386800.0
2010-01-28 10:30:00,11.12,11.13,11.09,11.13,343800.0,8.4164,8.424,8.3937,8.424,343800.0
2010-01-28 10:35:00,11.12,11.15,11.1,11.11,363400.0,8.4164,8.4391,8.4013,8.4089,363400.0
2010-01-28 10:40:00,11.11,11.13,11.06,11.08,358200.0,8.4089,8.424,8.371,8.3862,358200.0
2010-01-28 10:45:00,11.08,11.11,11.02,11.03,461200.0,8.3862,8.4089,8.3408,8.3483,461200.0
2010-01-28 10:50:00,11.03,11.08,11.02,11.06,290400.0,8.3483,8.3862,8.3408,8.371,290400.0
2010-01-28 10:55:00,11.06,11.08,11.04,11.07,394400.0,8.371,8.3862,8.3559,8.3786,394400.0
2010-01-28 11:00:00,11.07,11.08,11.01,11.01,324400.0,8.3786,8.3862,8.3332,8.3332,324400.0
2010-01-28 11:05:00,11.01,11.04,11.01,11.02,276400.0,8.3332,8.3559,8.3332,8.3408,276400.0
2010-01-28 11:10:00,11.02,11.1,11.02,11.09,246400.0,8.3408,8.4013,8.3408,8.3937,246400.0
2010-01-28 11:15:00,11.09,11.09,11.04,11.04,234400.0,8.3937,8.3937,8.3559,8.3559,234400.0
2010-01-28 11:20:00,11.04,11.06,11.02,11.06,269200.0,8.3559,8.371,8.3408,8.371,269200.0
2010-01-28 11:25:00,11.06,11.06,11.01,11.01,318200.0,8.371,8.371,8.3332,8.3332,318200.0
2010-01-28 11:30:00,11.01,11.03,10.94,10.94,563000.0,8.3332,8.3483,8.2802,8.2802,563000.0
2010-01-28 11:35:00,10.94,10.97,10.93,10.97,436600.0,8.2802,8.3029,8.2726,8.3029,436600.0
2010-01-28 11:40:00,10.97,11.01,10.97,10.99,256200.0,8.3029,8.3332,8.3029,8.318,256200.0
2010-01-28 11:45:00,10.99,11.03,10.98,11.03,308800.0,8.318,8.3483,8.3105,8.3483,308800.0
2010-01-28 11:50:00,11.04,11.06,11.01,11.06,266600.0,8.3559,8.371,8.3332,8.371,266600.0
2010-01-28 11:55:00,11.06,11.09,11.05,11.06,464000.0,8.371,8.3937,8.3635,8.371,464000.0
2010-01-28 12:00:00,11.08,11.08,11.04,11.06,248800.0,8.3862,8.3862,8.3559,8.371,248800.0
2010-01-28 12:05:00,11.06,11.08,11.06,11.07,142400.0,8.371,8.3862,8.371,8.3786,142400.0
2010-01-28 12:10:00,11.06,11.08,11.04,11.06,350000.0,8.371,8.3862,8.3559,8.371,350000.0
2010-01-28 12:15:00,11.06,11.06,11.05,11.05,361400.0,8.371,8.371,8.3635,8.3635,361400.0
2010-01-28 12:20:00,11.05,11.05,10.99,10.99,387600.0,8.3635,8.3635,8.318,8.318,387600.0
2010-01-28 12:25:00,10.99,11.0,10.99,10.99,161000.0,8.318,8.3256,8.318,8.318,161000.0
2010-01-28 12:30:00,10.99,11.02,10.99,11.01,121400.0,8.318,8.3408,8.318,8.3332,121400.0
2010-01-28 12:35:00,11.01,11.02,11.0,11.0,114600.0,8.3332,8.3408,8.3256,8.3256,114600.0
2010-01-28 12:40:00,11.01,11.01,10.99,10.99,98000.0,8.3332,8.3332,8.318,8.318,98000.0
2010-01-28 12:45:00,10.99,11.01,10.99,11.01,111200.0,8.318,8.3332,8.318,8.3332,111200.0
2010-01-28 12:50:00,11.01,11.03,10.99,11.02,189600.0,8.3332,8.3483,8.318,8.3408,189600.0
2010-01-28 12:55:00,11.02,11.03,11.01,11.03,109600.0,8.3408,8.3483,8.3332,8.3483,109600.0
2010-01-28 13:00:00,11.03,11.03,11.0,11.03,164200.0,8.3483,8.3483,8.3256,8.3483,164200.0
2010-01-28 13:05:00,11.03,11.04,11.01,11.01,227200.0,8.3483,8.3559,8.3332,8.3332,227200.0
2010-01-28 13:10:00,11.01,11.01,10.99,10.99,73600.0,8.3332,8.3332,8.318,8.318,73600.0
2010-01-28 13:15:00,10.99,11.02,10.99,11.01,132400.0,8.318,8.3408,8.318,8.3332,132400.0
2010-01-28 13:20:00,11.01,11.02,10.99,10.99,461400.0,8.3332,8.3408,8.318,8.318,461400.0
2010-01-28 13:25:00,10.99,11.0,10.99,11.0,115800.0,8.318,8.3256,8.318,8.3256,115800.0
2010-01-28 13:30:00,11.0,11.0,10.99,10.99,208000.0,8.3256,8.3256,8.318,8.318,208000.0
2010-01-28 13:35:00,11.0,11.0,10.99,10.99,146800.0,8.3256,8.3256,8.318,8.318,146800.0
2010-01-28 13:40:00,10.99,11.01,10.99,11.0,223800.0,8.318,8.3332,8.318,8.3256,223800.0
2010-01-28 13:45:00,11.01,11.01,10.99,11.0,157600.0,8.3332,8.3332,8.318,8.3256,157600.0
2010-01-28 13:50:00,11.0,11.0,10.99,10.99,93400.0,8.3256,8.3256,8.318,8.318,93400.0
2010-01-28 13:55:00,10.99,11.0,10.98,10.98,412600.0,8.318,8.3256,8.3105,8.3105,412600.0
2010-01-28 14:00:00,10.98,10.99,10.98,10.99,166200.0,8.3105,8.318,8.3105,8.318,166200.0
2010-01-28 14:05:00,10.99,11.0,10.97,10.99,162800.0,8.318,8.3256,8.3029,8.318,162800.0
2010-01-28 14:10:00,10.99,10.99,10.96,10.97,211200.0,8.318,8.318,8.2953,8.3029,211200.0
2010-01-28 14:15:00,10.97,10.97,10.94,10.95,292800.0,8.3029,8.3029,8.2802,8.2878,292800.0
2010-01-28 14:20:00,10.95,10.98,10.95,10.97,229600.0,8.2878,8.3105,8.2878,8.3029,229600.0
2010-01-28 14:25:00,10.97,10.99,10.97,10.99,300200.0,8.3029,8.318,8.3029,8.318,300200.0
2010-01-28 14:30:00,10.99,11.01,10.98,11.0,211600.0,8.318,8.3332,8.3105,8.3256,211600.0
2010-01-28 14:35:00,11.01,11.01,10.99,10.99,299800.0,8.3332,8.3332,8.318,8.318,299800.0
2010-01-28 14:40:00,10.99,11.01,10.99,10.99,184200.0,8.318,8.3332,8.318,8.318,184200.0
2010-01-28 14:45:00,11.0,11.01,10.99,11.0,178000.0,8.3256,8.3332,8.318,8.3256,178000.0
2010-01-28 14:50:00,11.0,11.0,10.99,11.0,140600.0,8.3256,8.3256,8.318,8.3256,140600.0
2010-01-28 14:55:00,10.99,11.01,10.99,11.01,310200.0,8.318,8.3332,8.318,8.3332,310200.0
2010-01-28 15:00:00,11.0,11.01,10.99,10.99,330600.0,8.3256,8.3332,8.318,8.318,330600.0
2010-01-28 15:05:00,10.99,11.01,10.99,11.01,340600.0,8.318,8.3332,8.318,8.3332,340600.0
2010-01-28 15:10:00,11.01,11.04,11.01,11.01,624800.0,8.3332,8.3559,8.3332,8.3332,624800.0
2010-01-28 15:15:00,11.01,11.02,10.99,11.02,318600.0,8.3332,8.3408,8.318,8.3408,318600.0
2010-01-28 15:20:00,11.02,11.04,11.01,11.04,350200.0,8.3408,8.3559,8.3332,8.3559,350200.0
2010-01-28 15:25:00,11.04,11.05,11.02,11.04,241200.0,8.3559,8.3635,8.3408,8.3559,241200.0
2010-01-28 15:30:00,11.04,11.04,11.03,11.04,392200.0,8.3559,8.3559,8.3483,8.3559,392200.0
2010-01-28 15:35:00,11.04,11.08,11.03,11.07,572000.0,8.3559,8.3862,8.3483,8.3786,572000.0
2010-01-28 15:40:00,11.07,11.09,11.06,11.06,699800.0,8.3786,8.3937,8.371,8.371,699800.0
2010-01-28 15:45:00,11.06,11.06,11.04,11.05,557600.0,8.371,8.371,8.3559,8.3635,557600.0
2010-01-28 15:50:00,11.05,11.06,11.03,11.03,686400.0,8.3635,8.371,8.3483,8.3483,686400.0
2010-01-28 15:55:00,11.04,11.04,11.03,11.03,1175000.0,8.3559,8.3559,8.3483,8.3483,1175000.0
2010-01-29 09:30:00,11.06,11.13,11.06,11.09,377600.0,8.371,8.424,8.371,8.3937,377600.0
2010-01-29 09:35:00,11.09,11.15,11.04,11.08,228800.0,8.3937,8.4391,8.3559,8.3862,228800.0
2010-01-29 09:40:00,11.08,11.13,11.05,11.11,234600.0,8.3862,8.424,8.3635,8.4089,234600.0
2010-01-29 09:45:00,11.11,11.15,11.1,11.13,213400.0,8.4089,8.4391,8.4013,8.424,213400.0
2010-01-29 09:50:00,11.13,11.18,11.13,11.18,284000.0,8.424,8.4619,8.424,8.4619,284000.0
2010-01-29 09:55:00,11.17,11.18,11.13,11.15,279800.0,8.4543,8.4619,8.424,8.4391,279800.0
2010-01-29 10:00:00,11.16,11.18,11.15,11.18,232000.0,8.4467,8.4619,8.4391,8.4619,232000.0
2010-01-29 10:05:00,11.18,11.2,11.16,11.16,356800.0,8.4619,8.477,8.4467,8.4467,356800.0
2010-01-29 10:10:00,11.16,11.19,11.15,11.19,217600.0,8.4467,8.4694,8.4391,8.4694,217600.0
2010-01-29 10:15:00,11.19,11.24,11.18,11.22,177200.0,8.4694,8.5073,8.4619,8.4921,177200.0
2010-01-29 10:20:00,11.22,11.25,11.22,11.24,242000.0,8.4921,8.5148,8.4921,8.5073,242000.0
2010-01-29 10:25:00,11.24,11.27,11.24,11.25,159600.0,8.5073,8.53,8.5073,8.5148,159600.0
2010-01-29 10:30:00,11.25,11.26,11.21,11.24,253800.0,8.5148,8.5224,8.4846,8.5073,253800.0
2010-01-29 10:35:00,11.23,11.24,11.18,11.19,227200.0,8.4997,8.5073,8.4619,8.4694,227200.0
2010-01-29 10:40:00,11.19,11.2,11.13,11.14,220800.0,8.4694,8.477,8.424,8.4316,220800.0
2010-01-29 10:45:00,11.14,11.18,11.13,11.18,103000.0,8.4316,8.4619,8.424,8.4619,103000.0
2010-01-29 10:50:00,11.18,11.19,11.13,11.13,131000.0,8.4619,8.4694,8.424,8.424,131000.0
2010-01-29 10:55:00,11.13,11.15,11.09,11.13,301800.0,8.424,8.4391,8.3937,8.424,301800.0
2010-01-29 11:00:00,11.13,11.15,11.11,11.13,141800.0,8.424,8.4391,8.4089,8.424,141800.0
2010-01-29 11:05:00,11.13,11.14,11.09,11.1,248200.0,8.424,8.4316,8.3937,8.4013,248200.0
2010-01-29 11:10:00,11.1,11.12,11.07,11.08,252000.0,8.4013,8.4164,8.3786,8.3862,252000.0
2010-01-29 11:15:00,11.08,11.1,11.04,11.09,299400.0,8.3862,8.4013,8.3559,8.3937,299400.0
2010-01-29 11:20:00,11.09,11.1,11.03,11.09,334800.0,8.3937,8.4013,8.3483,8.3937,334800.0
2010-01-29 11:25:00,11.09,11.09,11.04,11.06,204200.0,8.3937,8.3937,8.3559,8.371,204200.0
2010-01-29 11:30:00,11.06,11.09,11.03,11.05,312400.0,8.371,8.3937,8.3483,8.3635,312400.0
2010-01-29 11:35:00,11.05,11.08,11.04,11.06,91800.0,8.3635,8.3862,8.3559,8.371,91800.0
2010-01-29 11:40:00,11.06,11.08,11.06,11.08,62800.0,8.371,8.3862,8.371,8.3862,62800.0
2010-01-29 11:45:00,11.08,11.1,11.08,11.08,155400.0,8.3862,8.4013,8.3862,8.3862,155400.0
2010-01-29 11:50:00,11.09,11.13,11.09,11.13,241400.0,8.3937,8.424,8.3937,8.424,241400.0
2010-01-29 11:55:00,11.13,11.15,11.09,11.09,262000.0,8.424,8.4391,8.3937,8.3937,262000.0
2010-01-29 12:00:00,11.08,11.1,11.08,11.09,183400.0,8.3862,8.4013,8.3862,8.3937,183400.0
2010-01-29 12:05:00,11.09,11.09,11.05,11.06,171000.0,8.3937,8.3937,8.3635,8.371,171000.0
2010-01-29 12:10:00,11.06,11.11,11.06,11.11,237400.0,8.371,8.4089,8.371,8.4089,237400.0
2010-01-29 12:15:00,11.1,11.12,11.09,11.11,67000.0,8.4013,8.4164,8.3937,8.4089,67000.0
2010-01-29 12:20:00,11.12,11.13,11.11,11.13,70600.0,8.4164,8.424,8.4089,8.424,70600.0
2010-01-29 12:25:00,11.13,11.13,11.11,11.12,110800.0,8.424,8.424,8.4089,8.4164,110800.0
2010-01-29 12:30:00,11.12,11.12,11.09,11.1,111600.0,8.4164,8.4164,8.3937,8.4013,111600.0
2010-01-29 12:35:00,11.1,11.13,11.1,11.13,123200.0,8.4013,8.424,8.4013,8.424,123200.0
2010-01-29 12:40:00,11.13,11.13,11.1,11.11,100800.0,8.424,8.424,8.4013,8.4089,100800.0
2010-01-29 12:45:00,11.11,11.12,11.09,11.11,134400.0,8.4089,8.4164,8.3937,8.4089,134400.0
2010-01-29 12:50:00,11.11,11.15,11.11,11.13,140200.0,8.4089,8.4391,8.4089,8.424,140200.0
2010-01-29 12:55:00,11.13,11.15,11.13,11.13,78000.0,8.424,8.4391,8.424,8.424,78000.0
2010-01-29 13:00:00,11.13,11.13,11.11,11.13,147400.0,8.424,8.424,8.4089,8.424,147400.0
2010-01-29 13:05:00,11.13,11.15,11.12,11.12,221400.0,8.424,8.4391,8.4164,8.4164,221400.0
2010-01-29 13:10:00,11.12,11.13,11.11,11.11,68000.0,8.4164,8.424,8.4089,8.4089,68000.0
2010-01-29 13:15:00,11.11,11.14,11.11,11.13,91600.0,8.4089,8.4316,8.4089,8.424,91600.0
2010-01-29 13:20:00,11.13,11.15,11.13,11.15,72400.0,8.424,8.4391,8.424,8.4391,72400.0
2010-01-29 13:25:00,11.15,11.15,11.13,11.13,39800.0,8.4391,8.4391,8.424,8.424,39800.0
2010-01-29 13:30:00,11.13,11.13,11.12,11.13,177600.0,8.424,8.424,8.4164,8.424,177600.0
2010-01-29 13:35:00,11.12,11.15,11.12,11.13,95400.0,8.4164,8.4391,8.4164,8.424,95400.0
2010-01-29 13:40:00,11.13,11.13,11.09,11.1,135200.0,8.424,8.424,8.3937,8.4013,135200.0
2010-01-29 13:45:00,11.1,11.11,11.06,11.08,114800.0,8.4013,8.4089,8.371,8.3862,114800.0
2010-01-29 13:50:00,11.08,11.1,11.08,11.09,409800.0,8.3862,8.4013,8.3862,8.3937,409800.0
2010-01-29 13:55:00,11.08,11.09,11.06,11.08,171400.0,8.3862,8.3937,8.371,8.3862,171400.0
2010-01-29 14:00:00,11.08,11.09,11.08,11.09,89200.0,8.3862,8.3937,8.3862,8.3937,89200.0
2010-01-29 14:05:00,11.09,11.09,11.06,11.07,120800.0,8.3937,8.3937,8.371,8.3786,120800.0
2010-01-29 14:10:00,11.07,11.09,11.07,11.09,575200.0,8.3786,8.3937,8.3786,8.3937,575200.0
2010-01-29 14:15:00,11.09,11.09,11.06,11.06,83800.0,8.3937,8.3937,8.371,8.371,83800.0
2010-01-29 14:20:00,11.06,11.08,11.05,11.05,188600.0,8.371,8.3862,8.3635,8.3635,188600.0
2010-01-29 14:25:00,11.05,11.08,11.04,11.06,70600.0,8.3635,8.3862,8.3559,8.371,70600.0
2010-01-29 14:30:00,11.06,11.07,11.02,11.02,212000.0,8.371,8.3786,8.3408,8.3408,212000.0
2010-01-29 14:35:00,11.02,11.04,11.0,11.02,244000.0,8.3408,8.3559,8.3256,8.3408,244000.0
2010-01-29 14:40:00,11.02,11.02,10.99,11.0,188800.0,8.3408,8.3408,8.318,8.3256,188800.0
2010-01-29 14:45:00,11.01,11.01,10.96,10.96,234400.0,8.3332,8.3332,8.2953,8.2953,234400.0
2010-01-29 14:50:00,10.96,10.98,10.96,10.97,269400.0,8.2953,8.3105,8.2953,8.3029,269400.0
2010-01-29 14:55:00,10.97,10.99,10.96,10.99,326000.0,8.3029,8.318,8.2953,8.318,326000.0
2010-01-29 15:00:00,10.99,10.99,10.97,10.99,284400.0,8.318,8.318,8.3029,8.318,284400.0
2010-01-29 15:05:00,10.99,10.99,10.97,10.97,99600.0,8.318,8.318,8.3029,8.3029,99600.0
2010-01-29 15:10:00,10.97,10.97,10.93,10.93,380200.0,8.3029,8.3029,8.2726,8.2726,380200.0
2010-01-29 15:15:00,10.93,10.96,10.92,10.95,655400.0,8.2726,8.2953,8.2651,8.2878,655400.0
2010-01-29 15:20:00,10.95,10.96,10.91,10.92,230800.0,8.2878,8.2953,8.2575,8.2651,230800.0
2010-01-29 15:25:00,10.92,10.92,10.9,10.9,317000.0,8.2651,8.2651,8.2499,8.2499,317000.0
2010-01-29 15:30:00,10.9,10.91,10.88,10.9,425800.0,8.2499,8.2575,8.2348,8.2499,425800.0
2010-01-29 15:35:00,10.9,10.93,10.9,10.92,157000.0,8.2499,8.2726,8.2499,8.2651,157000.0
2010-01-29 15:40:00,10.92,10.94,10.91,10.93,369400.0,8.2651,8.2802,8.2575,8.2726,369400.0
2010-01-29 15:45:00,10.94,10.94,10.9,10.91,503400.0,8.2802,8.2802,8.2499,8.2575,503400.0
2010-01-29 15:50:00,10.91,10.95,10.9,10.94,655600.0,8.2575,8.2878,8.2499,8.2802,655600.0
2010-01-29 15:55:00,10.95,10.95,10.9,10.9,848600.0,8.2878,8.2878,8.2499,8.2499,848600.0
2010-02-01 09:30:00,10.99,11.08,10.88,11.03,585600.0,8.318,8.3862,8.2348,8.3483,585600.0
2010-02-01 09:35:00,11.03,11.03,10.96,10.98,212800.0,8.3483,8.3483,8.2953,8.3105,212800.0
2010-02-01 09:40:00,10.98,11.02,10.97,11.02,189400.0,8.3105,8.3408,8.3029,8.3408,189400.0
2010-02-01 09:45:00,11.02,11.07,11.02,11.07,118200.0,8.3408,8.3786,8.3408,8.3786,118200.0
2010-02-01 09:50:00,11.06,11.07,11.04,11.05,126000.0,8.371,8.3786,8.3559,8.3635,126000.0
2010-02-01 09:55:00,11.05,11.08,11.05,11.06,158200.0,8.3635,8.3862,8.3635,8.371,158200.0
2010-02-01 10:00:00,11.06,11.09,11.03,11.04,410800.0,8.371,8.3937,8.3483,8.3559,410800.0
2010-02-01 10:05:00,11.04,11.06,11.03,11.06,295600.0,8.3559,8.371,8.3483,8.371,295600.0
2010-02-01 10:10:00,11.06,11.09,11.05,11.08,351200.0,8.371,8.3937,8.3635,8.3862,351200.0
2010-02-01 10:15:00,11.08,11.1,11.06,11.08,200800.0,8.3862,8.4013,8.371,8.3862,200800.0
2010-02-01 10:20:00,11.08,11.09,11.06,11.09,152800.0,8.3862,8.3937,8.371,8.3937,152800.0
2010-02-01 10:25:00,11.09,11.09,11.06,11.06,169800.0,8.3937,8.3937,8.371,8.371,169800.0
2010-02-01 10:30:00,11.07,11.1,11.06,11.08,188400.0,8.3786,8.4013,8.371,8.3862,188400.0
2010-02-01 10:35:00,11.08,11.08,11.06,11.07,193800.0,8.3862,8.3862,8.371,8.3786,193800.0
2010-02-01 10:40:00,11.07,11.08,11.05,11.06,323200.0,8.3786,8.3862,8.3635,8.371,323200.0
2010-02-01 10:45:00,11.06,11.07,11.03,11.03,157000.0,8.371,8.3786,8.3483,8.3483,157000.0
2010-02-01 10:50:00,11.03,11.07,11.03,11.06,178200.0,8.3483,8.3786,8.3483,8.371,178200.0
2010-02-01 10:55:00,11.06,11.07,11.03,11.03,191000.0,8.371,8.3786,8.3483,8.3483,191000.0
2010-02-01 11:00:00,11.03,11.05,11.02,11.05,261800.0,8.3483,8.3635,8.3408,8.3635,261800.0
2010-02-01 11:05:00,11.05,11.08,11.04,11.06,167200.0,8.3635,8.3862,8.3559,8.371,167200.0
2010-02-01 11:10:00,11.06,11.09,11.06,11.06,120400.0,8.371,8.3937,8.371,8.371,120400.0
2010-02-01 11:15:00,11.06,11.06,11.05,11.06,91000.0,8.371,8.371,8.3635,8.371,91000.0
2010-02-01 11:20:00,11.06,11.09,11.06,11.09,70200.0,8.371,8.3937,8.371,8.3937,70200.0
2010-02-01 11:25:00,11.09,11.11,11.09,11.1,112200.0,8.3937,8.4089,8.3937,8.4013,112200.0
2010-02-01 11:30:00,11.1,11.11,11.09,11.1,130000.0,8.4013,8.4089,8.3937,8.4013,130000.0
2010-02-01 11:35:00,11.1,11.1,11.08,11.09,114600.0,8.4013,8.4013,8.3862,8.3937,114600.0
2010-02-01 11:40:00,11.09,11.12,11.09,11.11,194000.0,8.3937,8.4164,8.3937,8.4089,194000.0
2010-02-01 11:45:00,11.11,11.11,11.1,11.1,63000.0,8.4089,8.4089,8.4013,8.4013,63000.0
2010-02-01 11:50:00,11.1,11.1,11.08,11.08,126800.0,8.4013,8.4013,8.3862,8.3862,126800.0
2010-02-01 11:55:00,11.08,11.09,11.06,11.07,139000.0,8.3862,8.3937,8.371,8.3786,139000.0
2010-02-01 12:00:00,11.06,11.07,11.06,11.06,116800.0,8.371,8.3786,8.371,8.371,116800.0
2010-02-01 12:05:00,11.06,11.08,11.06,11.07,120400.0,8.371,8.3862,8.371,8.3786,120400.0
2010-02-01 12:10:00,11.06,11.08,11.06,11.07,160200.0,8.371,8.3862,8.371,8.3786,160200.0
2010-02-01 12:15:00,11.07,11.08,11.05,11.06,225400.0,8.3786,8.3862,8.3635,8.371,225400.0
2010-02-01 12:20:00,11.06,11.07,11.05,11.07,68600.0,8.371,8.3786,8.3635,8.3786,68600.0
2010-02-01 12:25:00,11.06,11.07,11.06,11.07,50800.0,8.371,8.3786,8.371,8.3786,50800.0
2010-02-01 12:30:00,11.07,11.08,11.06,11.07,71800.0,8.3786,8.3862,8.371,8.3786,71800.0
2010-02-01 12:35:00,11.06,11.09,11.06,11.08,125200.0,8.371,8.3937,8.371,8.3862,125200.0
2010-02-01 12:40:00,11.08,11.11,11.06,11.1,94000.0,8.3862,8.4089,8.371,8.4013,94000.0
2010-02-01 12:45:00,11.11,11.11,11.1,11.11,47200.0,8.4089,8.4089,8.4013,8.4089,47200.0
2010-02-01 12:50:00,11.11,11.13,11.11,11.11,172000.0,8.4089,8.424,8.4089,8.4089,172000.0
2010-02-01 12:55:00,11.11,11.12,11.1,11.1,56800.0,8.4089,8.4164,8.4013,8.4013,56800.0
2010-02-01 13:00:00,11.1,11.12,11.1,11.12,117000.0,8.4013,8.4164,8.4013,8.4164,117000.0
2010-02-01 13:05:00,11.12,11.13,11.11,11.13,51800.0,8.4164,8.424,8.4089,8.424,51800.0
2010-02-01 13:10:00,11.13,11.13,11.11,11.13,36000.0,8.424,8.424,8.4089,8.424,36000.0
2010-02-01 13:15:00,11.12,11.13,11.11,11.11,139400.0,8.4164,8.424,8.4089,8.4089,139400.0
2010-02-01 13:20:00,11.11,11.13,11.11,11.12,106200.0,8.4089,8.424,8.4089,8.4164,106200.0
2010-02-01 13:25:00,11.12,11.12,11.09,11.1,208400.0,8.4164,8.4164,8.3937,8.4013,208400.0
2010-02-01 13:30:00,11.1,11.12,11.1,11.12,45200.0,8.4013,8.4164,8.4013,8.4164,45200.0
2010-02-01 13:35:00,11.12,11.13,11.1,11.1,139600.0,8.4164,8.424,8.4013,8.4013,139600.0
2010-02-01 13:40:00,11.1,11.11,11.09,11.1,72200.0,8.4013,8.4089,8.3937,8.4013,72200.0
2010-02-01 13:45:00,11.09,11.11,11.08,11.1,121600.0,8.3937,8.4089,8.3862,8.4013,121600.0
2010-02-01 13:50:00,11.1,11.1,11.09,11.09,85800.0,8.4013,8.4013,8.3937,8.3937,85800.0
2010-02-01 13:55:00,11.09,11.11,11.08,11.1,96200.0,8.3937,8.4089,8.3862,8.4013,96200.0
2010-02-01 14:00:00,11.1,11.11,11.1,11.11,61400.0,8.4013,8.4089,8.4013,8.4089,61400.0
2010-02-01 14:05:00,11.1,11.11,11.09,11.09,90400.0,8.4013,8.4089,8.3937,8.3937,90400.0
2010-02-01 14:10:00,11.09,11.09,11.08,11.09,106200.0,8.3937,8.3937,8.3862,8.3937,106200.0
2010-02-01 14:15:00,11.09,11.1,11.07,11.1,110800.0,8.3937,8.4013,8.3786,8.4013,110800.0
2010-02-01 14:20:00,11.1,11.11,11.09,11.1,56400.0,8.4013,8.4089,8.3937,8.4013,56400.0
2010-02-01 14:25:00,11.1,11.12,11.09,11.12,34000.0,8.4013,8.4164,8.3937,8.4164,34000.0
2010-02-01 14:30:00,11.12,11.13,11.12,11.12,70000.0,8.4164,8.424,8.4164,8.4164,70000.0
2010-02-01 14:35:00,11.11,11.13,11.11,11.12,69400.0,8.4089,8.424,8.4089,8.4164,69400.0
2010-02-01 14:40:00,11.12,11.13,11.12,11.13,110200.0,8.4164,8.424,8.4164,8.424,110200.0
2010-02-01 14:45:00,11.13,11.13,11.11,11.12,79000.0,8.424,8.424,8.4089,8.4164,79000.0
2010-02-01 14:50:00,11.12,11.13,11.11,11.13,162400.0,8.4164,8.424,8.4089,8.424,162400.0
2010-02-01 14:55:00,11.13,11.13,11.12,11.12,68400.0,8.424,8.424,8.4164,8.4164,68400.0
2010-02-01 15:00:00,11.12,11.13,11.1,11.12,192600.0,8.4164,8.424,8.4013,8.4164,192600.0
2010-02-01 15:05:00,11.12,11.12,11.1,11.12,116400.0,8.4164,8.4164,8.4013,8.4164,116400.0
2010-02-01 15:10:00,11.12,11.12,11.08,11.09,299200.0,8.4164,8.4164,8.3862,8.3937,299200.0
2010-02-01 15:15:00,11.09,11.1,11.08,11.09,237400.0,8.3937,8.4013,8.3862,8.3937,237400.0
2010-02-01 15:20:00,11.09,11.12,11.09,11.1,186600.0,8.3937,8.4164,8.3937,8.4013,186600.0
2010-02-01 15:25:00,11.1,11.11,11.09,11.11,140400.0,8.4013,8.4089,8.3937,8.4089,140400.0
2010-02-01 15:30:00,11.11,11.12,11.11,11.12,195000.0,8.4089,8.4164,8.4089,8.4164,195000.0
2010-02-01 15:35:00,11.11,11.12,11.1,11.12,173000.0,8.4089,8.4164,8.4013,8.4164,173000.0
2010-02-01 15:40:00,11.12,11.13,11.1,11.11,200200.0,8.4164,8.424,8.4013,8.4089,200200.0
2010-02-01 15:45:00,11.11,11.12,11.1,11.11,207800.0,8.4089,8.4164,8.4013,8.4089,207800.0
2010-02-01 15:50:00,11.11,11.12,11.09,11.11,525800.0,8.4089,8.4164,8.3937,8.4089,525800.0
2010-02-01 15:55:00,11.11,11.13,11.1,11.12,802000.0,8.4089,8.424,8.4013,8.4164,802000.0
2010-02-02 09:30:00,11.06,11.11,10.96,11.03,576600.0,8.371,8.4089,8.2953,8.3483,576600.0
2010-02-02 09:35:00,11.02,11.1,10.97,11.1,667400.0,8.3408,8.4013,8.3029,8.4013,667400.0
2010-02-02 09:40:00,11.1,11.11,11.05,11.1,377800.0,8.4013,8.4089,8.3635,8.4013,377800.0
2010-02-02 09:45:00,11.1,11.19,11.1,11.18,375800.0,8.4013,8.4694,8.4013,8.4619,375800.0
2010-02-02 09:50:00,11.18,11.18,11.13,11.13,218600.0,8.4619,8.4619,8.424,8.424,218600.0
2010-02-02 09:55:00,11.13,11.16,11.1,11.13,294200.0,8.424,8.4467,8.4013,8.424,294200.0
2010-02-02 10:00:00,11.13,11.15,11.08,11.1,355000.0,8.424,8.4391,8.3862,8.4013,355000.0
2010-02-02 10:05:00,11.1,11.13,11.1,11.13,236200.0,8.4013,8.424,8.4013,8.424,236200.0
2010-02-02 10:10:00,11.13,11.13,11.09,11.13,329600.0,8.424,8.424,8.3937,8.424,329600.0
2010-02-02 10:15:00,11.13,11.16,11.12,11.14,216200.0,8.424,8.4467,8.4164,8.4316,216200.0
2010-02-02 10:20:00,11.14,11.2,11.14,11.2,224600.0,8.4316,8.477,8.4316,8.477,224600.0
2010-02-02 10:25:00,11.2,11.24,11.2,11.22,164200.0,8.477,8.5073,8.477,8.4921,164200.0
2010-02-02 10:30:00,11.22,11.24,11.22,11.23,155400.0,8.4921,8.5073,8.4921,8.4997,155400.0
2010-02-02 10:35:00,11.23,11.24,11.2,11.21,129200.0,8.4997,8.5073,8.477,8.4846,129200.0
2010-02-02 10:40:00,11.2,11.2,11.15,11.16,135200.0,8.477,8.477,8.4391,8.4467,135200.0
2010-02-02 10:45:00,11.15,11.15,11.14,11.15,93200.0,8.4391,8.4391,8.4316,8.4391,93200.0
2010-02-02 10:50:00,11.15,11.17,11.13,11.15,201200.0,8.4391,8.4543,8.424,8.4391,201200.0
2010-02-02 10:55:00,11.15,11.15,11.13,11.15,134200.0,8.4391,8.4391,8.424,8.4391,134200.0
2010-02-02 11:00:00,11.15,11.15,11.12,11.12,388200.0,8.4391,8.4391,8.4164,8.4164,388200.0
2010-02-02 11:05:00,11.12,11.13,11.1,11.12,178200.0,8.4164,8.424,8.4013,8.4164,178200.0
2010-02-02 11:10:00,11.12,11.13,11.1,11.13,107200.0,8.4164,8.424,8.4013,8.424,107200.0
2010-02-02 11:15:00,11.13,11.15,11.13,11.13,214000.0,8.424,8.4391,8.424,8.424,214000.0
2010-02-02 11:20:00,11.13,11.15,11.13,11.15,95200.0,8.424,8.4391,8.424,8.4391,95200.0
2010-02-02 11:25:00,11.15,11.19,11.14,11.17,135400.0,8.4391,8.4694,8.4316,8.4543,135400.0
2010-02-02 11:30:00,11.18,11.19,11.15,11.15,144400.0,8.4619,8.4694,8.4391,8.4391,144400.0
2010-02-02 11:35:00,11.16,11.18,11.13,11.15,92400.0,8.4467,8.4619,8.424,8.4391,92400.0
2010-02-02 11:40:00,11.15,11.19,11.15,11.18,105600.0,8.4391,8.4694,8.4391,8.4619,105600.0
2010-02-02 11:45:00,11.18,11.19,11.17,11.19,61600.0,8.4619,8.4694,8.4543,8.4694,61600.0
2010-02-02 11:50:00,11.19,11.2,11.19,11.2,79600.0,8.4694,8.477,8.4694,8.477,79600.0
2010-02-02 11:55:00,11.2,11.2,11.16,11.18,93000.0,8.477,8.477,8.4467,8.4619,93000.0
2010-02-02 12:00:00,11.17,11.17,11.15,11.16,75000.0,8.4543,8.4543,8.4391,8.4467,75000.0
2010-02-02 12:05:00,11.17,11.19,11.16,11.19,172400.0,8.4543,8.4694,8.4467,8.4694,172400.0
2010-02-02 12:10:00,11.19,11.22,11.19,11.22,89200.0,8.4694,8.4921,8.4694,8.4921,89200.0
2010-02-02 12:15:00,11.21,11.22,11.2,11.21,75600.0,8.4846,8.4921,8.477,8.4846,75600.0
2010-02-02 12:20:00,11.22,11.24,11.22,11.22,145400.0,8.4921,8.5073,8.4921,8.4921,145400.0
2010-02-02 12:25:00,11.22,11.23,11.21,11.22,69000.0,8.4921,8.4997,8.4846,8.4921,69000.0
2010-02-02 12:30:00,11.22,11.22,11.22,11.22,41000.0,8.4921,8.4921,8.4921,8.4921,41000.0
2010-02-02 12:35:00,11.22,11.24,11.22,11.24,65000.0,8.4921,8.5073,8.4921,8.5073,65000.0
2010-02-02 12:40:00,11.23,11.24,11.23,11.24,67000.0,8.4997,8.5073,8.4997,8.5073,67000.0
2010-02-02 12:45:00,11.24,11.24,11.22,11.23,51200.0,8.5073,8.5073,8.4921,8.4997,51200.0
2010-02-02 12:50:00,11.22,11.23,11.22,11.22,56200.0,8.4921,8.4997,8.4921,8.4921,56200.0
2010-02-02 12:55:00,11.22,11.24,11.22,11.24,114400.0,8.4921,8.5073,8.4921,8.5073,114400.0
2010-02-02 13:00:00,11.24,11.24,11.22,11.22,62600.0,8.5073,8.5073,8.4921,8.4921,62600.0
2010-02-02 13:05:00,11.22,11.23,11.22,11.22,42600.0,8.4921,8.4997,8.4921,8.4921,42600.0
2010-02-02 13:10:00,11.22,11.22,11.21,11.21,108200.0,8.4921,8.4921,8.4846,8.4846,108200.0
2010-02-02 13:15:00,11.21,11.21,11.19,11.2,104000.0,8.4846,8.4846,8.4694,8.477,104000.0
2010-02-02 13:20:00,11.2,11.21,11.18,11.18,108800.0,8.477,8.4846,8.4619,8.4619,108800.0
2010-02-02 13:25:00,11.18,11.19,11.18,11.19,89000.0,8.4619,8.4694,8.4619,8.4694,89000.0
2010-02-02 13:30:00,11.19,11.21,11.19,11.2,76000.0,8.4694,8.4846,8.4694,8.477,76000.0
2010-02-02 13:35:00,11.2,11.22,11.2,11.21,163400.0,8.477,8.4921,8.477,8.4846,163400.0
2010-02-02 13:40:00,11.22,11.23,11.22,11.22,98800.0,8.4921,8.4997,8.4921,8.4921,98800.0
2010-02-02 13:45:00,11.22,11.24,11.22,11.22,40000.0,8.4921,8.5073,8.4921,8.4921,40000.0
2010-02-02 13:50:00,11.22,11.24,11.21,11.22,124400.0,8.4921,8.5073,8.4846,8.4921,124400.0
2010-02-02 13:55:00,11.23,11.23,11.21,11.22,80000.0,8.4997,8.4997,8.4846,8.4921,80000.0
2010-02-02 14:00:00,11.22,11.22,11.22,11.22,48600.0,8.4921,8.4921,8.4921,8.4921,48600.0
2010-02-02 14:05:00,11.22,11.22,11.19,11.19,75600.0,8.4921,8.4921,8.4694,8.4694,75600.0
2010-02-02 14:10:00,11.19,11.2,11.16,11.17,291200.0,8.4694,8.477,8.4467,8.4543,291200.0
2010-02-02 14:15:00,11.15,11.17,11.13,11.15,177400.0,8.4391,8.4543,8.424,8.4391,177400.0
2010-02-02 14:20:00,11.15,11.17,11.14,11.17,80400.0,8.4391,8.4543,8.4316,8.4543,80400.0
2010-02-02 14:25:00,11.16,11.19,11.16,11.19,547000.0,8.4467,8.4694,8.4467,8.4694,547000.0
2010-02-02 14:30:00,11.19,11.2,11.18,11.18,176400.0,8.4694,8.477,8.4619,8.4619,176400.0
2010-02-02 14:35:00,11.18,11.2,11.18,11.19,119200.0,8.4619,8.477,8.4619,8.4694,119200.0
2010-02-02 14:40:00,11.19,11.21,11.19,11.19,211000.0,8.4694,8.4846,8.4694,8.4694,211000.0
2010-02-02 14:45:00,11.19,11.2,11.17,11.19,224800.0,8.4694,8.477,8.4543,8.4694,224800.0
2010-02-02 14:50:00,11.2,11.21,11.2,11.21,123600.0,8.477,8.4846,8.477,8.4846,123600.0
2010-02-02 14:55:00,11.21,11.22,11.2,11.22,98000.0,8.4846,8.4921,8.477,8.4921,98000.0
2010-02-02 15:00:00,11.21,11.22,11.2,11.21,140200.0,8.4846,8.4921,8.477,8.4846,140200.0
2010-02-02 15:05:00,11.21,11.21,11.19,11.2,101400.0,8.4846,8.4846,8.4694,8.477,101400.0
2010-02-02 15:10:00,11.2,11.22,11.2,11.21,195400.0,8.477,8.4921,8.477,8.4846,195400.0
2010-02-02 15:15:00,11.21,11.22,11.21,11.22,137400.0,8.4846,8.4921,8.4846,8.4921,137400.0
2010-02-02 15:20:00,11.22,11.22,11.2,11.2,364000.0,8.4921,8.4921,8.477,8.477,364000.0
2010-02-02 15:25:00,11.2,11.22,11.2,11.21,123400.0,8.477,8.4921,8.477,8.4846,123400.0
2010-02-02 15:30:00,11.22,11.22,11.22,11.22,119000.0,8.4921,8.4921,8.4921,8.4921,119000.0
2010-02-02 15:35:00,11.22,11.22,11.21,11.21,225200.0,8.4921,8.4921,8.4846,8.4846,225200.0
2010-02-02 15:40:00,11.22,11.22,11.2,11.22,330800.0,8.4921,8.4921,8.477,8.4921,330800.0
2010-02-02 15:45:00,11.22,11.22,11.21,11.22,353000.0,8.4921,8.4921,8.4846,8.4921,353000.0
2010-02-02 15:50:00,11.22,11.22,11.21,11.22,425000.0,8.4921,8.4921,8.4846,8.4921,425000.0
2010-02-02 15:55:00,11.22,11.22,11.21,11.22,651200.0,8.4921,8.4921,8.4846,8.4921,651200.0
2010-02-03 09:30:00,11.19,11.2,11.06,11.09,340800.0,8.4694,8.477,8.371,8.3937,340800.0
2010-02-03 09:35:00,11.09,11.14,11.09,11.1,253400.0,8.3937,8.4316,8.3937,8.4013,253400.0
2010-02-03 09:40:00,11.1,11.15,11.1,11.13,392200.0,8.4013,8.4391,8.4013,8.424,392200.0
2010-02-03 09:45:00,11.14,11.15,11.1,11.11,392800.0,8.4316,8.4391,8.4013,8.4089,392800.0
2010-02-03 09:50:00,11.1,11.11,11.09,11.09,576800.0,8.4013,8.4089,8.3937,8.3937,576800.0
2010-02-03 09:55:00,11.09,11.11,11.07,11.09,308800.0,8.3937,8.4089,8.3786,8.3937,308800.0
2010-02-03 10:00:00,11.09,11.11,11.08,11.1,114400.0,8.3937,8.4089,8.3862,8.4013,114400.0
2010-02-03 10:05:00,11.1,11.13,11.09,11.13,159400.0,8.4013,8.424,8.3937,8.424,159400.0
2010-02-03 10:10:00,11.12,11.14,11.09,11.14,172800.0,8.4164,8.4316,8.3937,8.4316,172800.0
2010-02-03 10:15:00,11.14,11.15,11.12,11.15,233800.0,8.4316,8.4391,8.4164,8.4391,233800.0
2010-02-03 10:20:00,11.15,11.16,11.13,11.15,174200.0,8.4391,8.4467,8.424,8.4391,174200.0
2010-02-03 10:25:00,11.15,11.15,11.12,11.15,150600.0,8.4391,8.4391,8.4164,8.4391,150600.0
2010-02-03 10:30:00,11.15,11.16,11.13,11.13,334400.0,8.4391,8.4467,8.424,8.424,334400.0
2010-02-03 10:35:00,11.13,11.13,11.05,11.09,473000.0,8.424,8.424,8.3635,8.3937,473000.0
2010-02-03 10:40:00,11.09,11.11,11.08,11.1,225800.0,8.3937,8.4089,8.3862,8.4013,225800.0
2010-02-03 10:45:00,11.1,11.11,11.06,11.1,204800.0,8.4013,8.4089,8.371,8.4013,204800.0
2010-02-03 10:50:00,11.1,11.1,11.06,11.07,192400.0,8.4013,8.4013,8.371,8.3786,192400.0
2010-02-03 10:55:00,11.08,11.1,11.07,11.1,100000.0,8.3862,8.4013,8.3786,8.4013,100000.0
2010-02-03 11:00:00,11.1,11.12,11.1,11.1,143800.0,8.4013,8.4164,8.4013,8.4013,143800.0
2010-02-03 11:05:00,11.1,11.15,11.1,11.15,287400.0,8.4013,8.4391,8.4013,8.4391,287400.0
2010-02-03 11:10:00,11.15,11.18,11.15,11.18,240600.0,8.4391,8.4619,8.4391,8.4619,240600.0
2010-02-03 11:15:00,11.18,11.2,11.17,11.19,613600.0,8.4619,8.477,8.4543,8.4694,613600.0
2010-02-03 11:20:00,11.2,11.22,11.19,11.22,288400.0,8.477,8.4921,8.4694,8.4921,288400.0
2010-02-03 11:25:00,11.21,11.22,11.19,11.22,181000.0,8.4846,8.4921,8.4694,8.4921,181000.0
2010-02-03 11:30:00,11.22,11.24,11.22,11.22,233200.0,8.4921,8.5073,8.4921,8.4921,233200.0
2010-02-03 11:35:00,11.22,11.22,11.18,11.19,141800.0,8.4921,8.4921,8.4619,8.4694,141800.0
2010-02-03 11:40:00,11.18,11.18,11.14,11.17,103600.0,8.4619,8.4619,8.4316,8.4543,103600.0
2010-02-03 11:45:00,11.17,11.19,11.16,11.17,96600.0,8.4543,8.4694,8.4467,8.4543,96600.0
2010-02-03 11:50:00,11.17,11.17,11.14,11.17,66200.0,8.4543,8.4543,8.4316,8.4543,66200.0
2010-02-03 11:55:00,11.16,11.17,11.13,11.13,116400.0,8.4467,8.4543,8.424,8.424,116400.0
2010-02-03 12:00:00,11.13,11.15,11.13,11.15,97800.0,8.424,8.4391,8.424,8.4391,97800.0
2010-02-03 12:05:00,11.15,11.18,11.14,11.17,80400.0,8.4391,8.4619,8.4316,8.4543,80400.0
2010-02-03 12:10:00,11.17,11.19,11.16,11.18,71000.0,8.4543,8.4694,8.4467,8.4619,71000.0
2010-02-03 12:15:00,11.19,11.19,11.16,11.17,50800.0,8.4694,8.4694,8.4467,8.4543,50800.0
2010-02-03 12:20:00,11.17,11.18,11.15,11.17,60400.0,8.4543,8.4619,8.4391,8.4543,60400.0
2010-02-03 12:25:00,11.16,11.17,11.13,11.15,89800.0,8.4467,8.4543,8.424,8.4391,89800.0
2010-02-03 12:30:00,11.15,11.17,11.14,11.17,86800.0,8.4391,8.4543,8.4316,8.4543,86800.0
2010-02-03 12:35:00,11.17,11.18,11.16,11.16,103800.0,8.4543,8.4619,8.4467,8.4467,103800.0
2010-02-03 12:40:00,11.16,11.17,11.14,11.15,157200.0,8.4467,8.4543,8.4316,8.4391,157200.0
2010-02-03 12:45:00,11.15,11.15,11.13,11.14,125000.0,8.4391,8.4391,8.424,8.4316,125000.0
2010-02-03 12:50:00,11.14,11.15,11.13,11.15,27200.0,8.4316,8.4391,8.424,8.4391,27200.0
2010-02-03 12:55:00,11.14,11.17,11.13,11.14,127200.0,8.4316,8.4543,8.424,8.4316,127200.0
2010-02-03 13:00:00,11.15,11.16,11.14,11.16,31200.0,8.4391,8.4467,8.4316,8.4467,31200.0
2010-02-03 13:05:00,11.16,11.19,11.15,11.19,188000.0,8.4467,8.4694,8.4391,8.4694,188000.0
2010-02-03 13:10:00,11.19,11.19,11.18,11.18,79600.0,8.4694,8.4694,8.4619,8.4619,79600.0
2010-02-03 13:15:00,11.18,11.19,11.18,11.19,94600.0,8.4619,8.4694,8.4619,8.4694,94600.0
2010-02-03 13:20:00,11.19,11.2,11.18,11.19,123200.0,8.4694,8.477,8.4619,8.4694,123200.0
2010-02-03 13:25:00,11.19,11.21,11.19,11.21,53600.0,8.4694,8.4846,8.4694,8.4846,53600.0
2010-02-03 13:30:00,11.2,11.22,11.2,11.21,80400.0,8.477,8.4921,8.477,8.4846,80400.0
2010-02-03 13:35:00,11.21,11.21,11.19,11.2,149000.0,8.4846,8.4846,8.4694,8.477,149000.0
2010-02-03 13:40:00,11.2,11.22,11.2,11.21,184400.0,8.477,8.4921,8.477,8.4846,184400.0
2010-02-03 13:45:00,11.21,11.21,11.2,11.2,66200.0,8.4846,8.4846,8.477,8.477,66200.0
2010-02-03 13:50:00,11.2,11.21,11.19,11.2,230800.0,8.477,8.4846,8.4694,8.477,230800.0
2010-02-03 13:55:00,11.2,11.21,11.2,11.21,58800.0,8.477,8.4846,8.477,8.4846,58800.0
2010-02-03 14:00:00,11.21,11.21,11.19,11.19,102400.0,8.4846,8.4846,8.4694,8.4694,102400.0
2010-02-03 14:05:00,11.19,11.19,11.18,11.18,95600.0,8.4694,8.4694,8.4619,8.4619,95600.0
2010-02-03 14:10:00,11.18,11.18,11.18,11.18,56400.0,8.4619,8.4619,8.4619,8.4619,56400.0
2010-02-03 14:15:00,11.18,11.18,11.18,11.18,79200.0,8.4619,8.4619,8.4619,8.4619,79200.0
2010-02-03 14:20:00,11.18,11.18,11.18,11.18,71400.0,8.4619,8.4619,8.4619,8.4619,71400.0
2010-02-03 14:25:00,11.18,11.18,11.16,11.18,145000.0,8.4619,8.4619,8.4467,8.4619,145000.0
2010-02-03 14:30:00,11.17,11.19,11.17,11.17,169000.0,8.4543,8.4694,8.4543,8.4543,169000.0
2010-02-03 14:35:00,11.17,11.18,11.17,11.18,52400.0,8.4543,8.4619,8.4543,8.4619,52400.0
2010-02-03 14:40:00,11.18,11.18,11.17,11.18,70000.0,8.4619,8.4619,8.4543,8.4619,70000.0
2010-02-03 14:45:00,11.17,11.18,11.17,11.18,146600.0,8.4543,8.4619,8.4543,8.4619,146600.0
2010-02-03 14:50:00,11.18,11.19,11.17,11.19,98400.0,8.4619,8.4694,8.4543,8.4694,98400.0
2010-02-03 14:55:00,11.19,11.21,11.19,11.19,115000.0,8.4694,8.4846,8.4694,8.4694,115000.0
2010-02-03 15:00:00,11.19,11.22,11.19,11.22,169200.0,8.4694,8.4921,8.4694,8.4921,169200.0
2010-02-03 15:05:00,11.22,11.22,11.2,11.21,215600.0,8.4921,8.4921,8.477,8.4846,215600.0
2010-02-03 15:10:00,11.21,11.23,11.21,11.22,225200.0,8.4846,8.4997,8.4846,8.4921,225200.0
2010-02-03 15:15:00,11.22,11.22,11.22,11.22,99800.0,8.4921,8.4921,8.4921,8.4921,99800.0
2010-02-03 15:20:00,11.22,11.23,11.2,11.2,200600.0,8.4921,8.4997,8.477,8.477,200600.0
2010-02-03 15:25:00,11.2,11.21,11.2,11.2,114800.0,8.477,8.4846,8.477,8.477,114800.0
2010-02-03 15:30:00,11.2,11.22,11.2,11.22,289200.0,8.477,8.4921,8.477,8.4921,289200.0
2010-02-03 15:35:00,11.22,11.24,11.22,11.24,235000.0,8.4921,8.5073,8.4921,8.5073,235000.0
2010-02-03 15:40:00,11.24,11.24,11.22,11.22,363800.0,8.5073,8.5073,8.4921,8.4921,363800.0
2010-02-03 15:45:00,11.22,11.24,11.22,11.24,260000.0,8.4921,8.5073,8.4921,8.5073,260000.0
2010-02-03 15:50:00,11.23,11.23,11.21,11.21,472800.0,8.4997,8.4997,8.4846,8.4846,472800.0
2010-02-03 15:55:00,11.22,11.22,11.21,11.22,808200.0,8.4921,8.4921,8.4846,8.4921,808200.0
2010-02-04 09:30:00,11.13,11.19,11.06,11.12,425400.0,8.424,8.4694,8.371,8.4164,425400.0
2010-02-04 09:35:00,11.12,11.2,11.11,11.19,280800.0,8.4164,8.477,8.4089,8.4694,280800.0
2010-02-04 09:40:00,11.19,11.2,11.13,11.13,223000.0,8.4694,8.477,8.424,8.424,223000.0
2010-02-04 09:45:00,11.13,11.13,11.07,11.11,321600.0,8.424,8.424,8.3786,8.4089,321600.0
2010-02-04 09:50:00,11.11,11.11,11.06,11.08,146600.0,8.4089,8.4089,8.371,8.3862,146600.0
2010-02-04 09:55:00,11.06,11.07,11.01,11.04,298200.0,8.371,8.3786,8.3332,8.3559,298200.0
2010-02-04 10:00:00,11.03,11.09,11.03,11.09,358400.0,8.3483,8.3937,8.3483,8.3937,358400.0
2010-02-04 10:05:00,11.09,11.1,11.07,11.07,515400.0,8.3937,8.4013,8.3786,8.3786,515400.0
2010-02-04 10:10:00,11.06,11.06,11.0,11.03,342600.0,8.371,8.371,8.3256,8.3483,342600.0
2010-02-04 10:15:00,11.02,11.03,11.0,11.03,178600.0,8.3408,8.3483,8.3256,8.3483,178600.0
2010-02-04 10:20:00,11.03,11.04,11.02,11.03,210800.0,8.3483,8.3559,8.3408,8.3483,210800.0
2010-02-04 10:25:00,11.03,11.05,11.02,11.04,173600.0,8.3483,8.3635,8.3408,8.3559,173600.0
2010-02-04 10:30:00,11.05,11.08,11.04,11.04,327800.0,8.3635,8.3862,8.3559,8.3559,327800.0
2010-02-04 10:35:00,11.04,11.05,11.01,11.01,218800.0,8.3559,8.3635,8.3332,8.3332,218800.0
2010-02-04 10:40:00,11.01,11.03,10.98,11.01,257400.0,8.3332,8.3483,8.3105,8.3332,257400.0
2010-02-04 10:45:00,11.01,11.03,10.99,11.02,118400.0,8.3332,8.3483,8.318,8.3408,118400.0
2010-02-04 10:50:00,11.03,11.03,11.01,11.01,109000.0,8.3483,8.3483,8.3332,8.3332,109000.0
2010-02-04 10:55:00,11.01,11.02,10.96,10.97,182400.0,8.3332,8.3408,8.2953,8.3029,182400.0
2010-02-04 11:00:00,10.97,11.0,10.96,10.97,245400.0,8.3029,8.3256,8.2953,8.3029,245400.0
2010-02-04 11:05:00,10.97,11.0,10.97,10.97,174800.0,8.3029,8.3256,8.3029,8.3029,174800.0
2010-02-04 11:10:00,10.97,10.99,10.96,10.97,118800.0,8.3029,8.318,8.2953,8.3029,118800.0
2010-02-04 11:15:00,10.97,11.0,10.96,11.0,105000.0,8.3029,8.3256,8.2953,8.3256,105000.0
2010-02-04 11:20:00,11.01,11.02,10.99,11.0,232800.0,8.3332,8.3408,8.318,8.3256,232800.0
2010-02-04 11:25:00,11.0,11.02,10.99,11.02,266400.0,8.3256,8.3408,8.318,8.3408,266400.0
2010-02-04 11:30:00,11.03,11.03,11.0,11.0,86600.0,8.3483,8.3483,8.3256,8.3256,86600.0
2010-02-04 11:35:00,11.0,11.01,10.94,10.94,424000.0,8.3256,8.3332,8.2802,8.2802,424000.0
2010-02-04 11:40:00,10.95,10.96,10.93,10.96,219400.0,8.2878,8.2953,8.2726,8.2953,219400.0
2010-02-04 11:45:00,10.96,10.97,10.95,10.96,171600.0,8.2953,8.3029,8.2878,8.2953,171600.0
2010-02-04 11:50:00,10.96,10.97,10.94,10.95,206800.0,8.2953,8.3029,8.2802,8.2878,206800.0
2010-02-04 11:55:00,10.95,10.95,10.94,10.94,86400.0,8.2878,8.2878,8.2802,8.2802,86400.0
2010-02-04 12:00:00,10.94,10.95,10.94,10.95,175800.0,8.2802,8.2878,8.2802,8.2878,175800.0
2010-02-04 12:05:00,10.95,10.95,10.93,10.94,332600.0,8.2878,8.2878,8.2726,8.2802,332600.0
2010-02-04 12:10:00,10.94,10.95,10.92,10.93,671600.0,8.2802,8.2878,8.2651,8.2726,671600.0
2010-02-04 12:15:00,10.93,10.94,10.9,10.92,390400.0,8.2726,8.2802,8.2499,8.2651,390400.0
2010-02-04 12:20:00,10.91,10.93,10.9,10.92,445400.0,8.2575,8.2726,8.2499,8.2651,445400.0
2010-02-04 12:25:00,10.93,10.94,10.92,10.93,69400.0,8.2726,8.2802,8.2651,8.2726,69400.0
2010-02-04 12:30:00,10.93,10.95,10.92,10.94,81800.0,8.2726,8.2878,8.2651,8.2802,81800.0
2010-02-04 12:35:00,10.94,10.94,10.92,10.94,95600.0,8.2802,8.2802,8.2651,8.2802,95600.0
2010-02-04 12:40:00,10.94,10.95,10.92,10.94,125000.0,8.2802,8.2878,8.2651,8.2802,125000.0
2010-02-04 12:45:00,10.94,10.96,10.91,10.91,277800.0,8.2802,8.2953,8.2575,8.2575,277800.0
2010-02-04 12:50:00,10.91,10.95,10.91,10.94,150800.0,8.2575,8.2878,8.2575,8.2802,150800.0
2010-02-04 12:55:00,10.95,10.97,10.94,10.97,176000.0,8.2878,8.3029,8.2802,8.3029,176000.0
2010-02-04 13:00:00,10.97,10.97,10.97,10.97,307200.0,8.3029,8.3029,8.3029,8.3029,307200.0
2010-02-04 13:05:00,10.97,10.97,10.96,10.96,113800.0,8.3029,8.3029,8.2953,8.2953,113800.0
2010-02-04 13:10:00,10.95,10.96,10.95,10.95,151600.0,8.2878,8.2953,8.2878,8.2878,151600.0
2010-02-04 13:15:00,10.95,10.95,10.93,10.94,122400.0,8.2878,8.2878,8.2726,8.2802,122400.0
2010-02-04 13:20:00,10.94,10.95,10.92,10.94,315800.0,8.2802,8.2878,8.2651,8.2802,315800.0
2010-02-04 13:25:00,10.93,10.96,10.93,10.96,89600.0,8.2726,8.2953,8.2726,8.2953,89600.0
2010-02-04 13:30:00,10.96,10.96,10.93,10.93,187800.0,8.2953,8.2953,8.2726,8.2726,187800.0
2010-02-04 13:35:00,10.93,10.93,10.93,10.93,93000.0,8.2726,8.2726,8.2726,8.2726,93000.0
2010-02-04 13:40:00,10.93,10.93,10.91,10.92,256800.0,8.2726,8.2726,8.2575,8.2651,256800.0
2010-02-04 13:45:00,10.91,10.93,10.9,10.92,358200.0,8.2575,8.2726,8.2499,8.2651,358200.0
2010-02-04 13:50:00,10.92,10.93,10.92,10.92,122000.0,8.2651,8.2726,8.2651,8.2651,122000.0
2010-02-04 13:55:00,10.92,10.94,10.92,10.94,312400.0,8.2651,8.2802,8.2651,8.2802,312400.0
2010-02-04 14:00:00,10.94,10.95,10.93,10.94,118200.0,8.2802,8.2878,8.2726,8.2802,118200.0
2010-02-04 14:05:00,10.94,10.95,10.93,10.94,90800.0,8.2802,8.2878,8.2726,8.2802,90800.0
2010-02-04 14:10:00,10.94,10.97,10.94,10.96,271600.0,8.2802,8.3029,8.2802,8.2953,271600.0
2010-02-04 14:15:00,10.96,10.97,10.95,10.95,275200.0,8.2953,8.3029,8.2878,8.2878,275200.0
2010-02-04 14:20:00,10.95,10.99,10.95,10.98,135200.0,8.2878,8.318,8.2878,8.3105,135200.0
2010-02-04 14:25:00,10.98,11.01,10.97,10.99,208600.0,8.3105,8.3332,8.3029,8.318,208600.0
2010-02-04 14:30:00,10.99,10.99,10.97,10.99,163600.0,8.318,8.318,8.3029,8.318,163600.0
2010-02-04 14:35:00,10.99,11.01,10.99,10.99,151400.0,8.318,8.3332,8.318,8.318,151400.0
2010-02-04 14:40:00,10.99,10.99,10.96,10.97,121200.0,8.318,8.318,8.2953,8.3029,121200.0
2010-02-04 14:45:00,10.97,10.99,10.97,10.99,189600.0,8.3029,8.318,8.3029,8.318,189600.0
2010-02-04 14:50:00,10.99,11.0,10.97,10.97,106800.0,8.318,8.3256,8.3029,8.3029,106800.0
2010-02-04 14:55:00,10.97,10.99,10.97,10.97,84200.0,8.3029,8.318,8.3029,8.3029,84200.0
2010-02-04 15:00:00,10.97,10.99,10.96,10.97,181400.0,8.3029,8.318,8.2953,8.3029,181400.0
2010-02-04 15:05:00,10.97,10.97,10.94,10.94,125800.0,8.3029,8.3029,8.2802,8.2802,125800.0
2010-02-04 15:10:00,10.94,10.95,10.93,10.95,290200.0,8.2802,8.2878,8.2726,8.2878,290200.0
2010-02-04 15:15:00,10.95,10.95,10.93,10.93,132600.0,8.2878,8.2878,8.2726,8.2726,132600.0
2010-02-04 15:20:00,10.93,10.95,10.92,10.93,343400.0,8.2726,8.2878,8.2651,8.2726,343400.0
2010-02-04 15:25:00,10.93,10.94,10.9,10.9,120600.0,8.2726,8.2802,8.2499,8.2499,120600.0
2010-02-04 15:30:00,10.9,10.94,10.9,10.94,208400.0,8.2499,8.2802,8.2499,8.2802,208400.0
2010-02-04 15:35:00,10.94,10.94,10.91,10.92,307600.0,8.2802,8.2802,8.2575,8.2651,307600.0
2010-02-04 15:40:00,10.91,10.94,10.91,10.92,248200.0,8.2575,8.2802,8.2575,8.2651,248200.0
2010-02-04 15:45:00,10.92,10.93,10.9,10.92,397600.0,8.2651,8.2726,8.2499,8.2651,397600.0
2010-02-04 15:50:00,10.92,10.95,10.9,10.93,529600.0,8.2651,8.2878,8.2499,8.2726,529600.0
2010-02-04 15:55:00,10.93,10.93,10.9,10.9,972200.0,8.2726,8.2726,8.2499,8.2499,972200.0
2010-02-05 09:30:00,10.9,11.02,10.88,11.01,477800.0,8.2499,8.3408,8.2348,8.3332,477800.0
2010-02-05 09:35:00,11.01,11.01,10.95,10.98,400800.0,8.3332,8.3332,8.2878,8.3105,400800.0
2010-02-05 09:40:00,10.98,10.98,10.9,10.9,700800.0,8.3105,8.3105,8.2499,8.2499,700800.0
2010-02-05 09:45:00,10.9,10.95,10.84,10.84,453200.0,8.2499,8.2878,8.2045,8.2045,453200.0
2010-02-05 09:50:00,10.84,10.88,10.78,10.78,501600.0,8.2045,8.2348,8.1591,8.1591,501600.0
2010-02-05 09:55:00,10.78,10.79,10.75,10.78,514800.0,8.1591,8.1667,8.1364,8.1591,514800.0
2010-02-05 10:00:00,10.78,10.84,10.78,10.81,264400.0,8.1591,8.2045,8.1591,8.1818,264400.0
2010-02-05 10:05:00,10.81,10.81,10.76,10.76,206400.0,8.1818,8.1818,8.144,8.144,206400.0
2010-02-05 10:10:00,10.76,10.8,10.75,10.76,246800.0,8.144,8.1742,8.1364,8.144,246800.0
2010-02-05 10:15:00,10.76,10.79,10.75,10.76,159200.0,8.144,8.1667,8.1364,8.144,159200.0
2010-02-05 10:20:00,10.77,10.86,10.76,10.85,306800.0,8.1515,8.2197,8.144,8.2121,306800.0
2010-02-05 10:25:00,10.85,10.91,10.83,10.9,432200.0,8.2121,8.2575,8.1969,8.2499,432200.0
2010-02-05 10:30:00,10.9,10.96,10.9,10.95,647400.0,8.2499,8.2953,8.2499,8.2878,647400.0
2010-02-05 10:35:00,10.95,10.95,10.88,10.88,286600.0,8.2878,8.2878,8.2348,8.2348,286600.0
2010-02-05 10:40:00,10.88,10.93,10.88,10.91,217600.0,8.2348,8.2726,8.2348,8.2575,217600.0
2010-02-05 10:45:00,10.91,10.91,10.88,10.88,93600.0,8.2575,8.2575,8.2348,8.2348,93600.0
2010-02-05 10:50:00,10.88,10.9,10.88,10.89,72800.0,8.2348,8.2499,8.2348,8.2424,72800.0
2010-02-05 10:55:00,10.88,10.88,10.86,10.86,137400.0,8.2348,8.2348,8.2197,8.2197,137400.0
2010-02-05 11:00:00,10.86,10.88,10.84,10.84,147200.0,8.2197,8.2348,8.2045,8.2045,147200.0
2010-02-05 11:05:00,10.84,10.84,10.83,10.83,65400.0,8.2045,8.2045,8.1969,8.1969,65400.0
2010-02-05 11:10:00,10.84,10.85,10.81,10.82,129600.0,8.2045,8.2121,8.1818,8.1894,129600.0
2010-02-05 11:15:00,10.82,10.85,10.81,10.85,93600.0,8.1894,8.2121,8.1818,8.2121,93600.0
2010-02-05 11:20:00,10.86,10.87,10.83,10.84,189800.0,8.2197,8.2272,8.1969,8.2045,189800.0
2010-02-05 11:25:00,10.84,10.87,10.83,10.83,111000.0,8.2045,8.2272,8.1969,8.1969,111000.0
2010-02-05 11:30:00,10.84,10.85,10.81,10.82,73400.0,8.2045,8.2121,8.1818,8.1894,73400.0
2010-02-05 11:35:00,10.81,10.83,10.81,10.81,163800.0,8.1818,8.1969,8.1818,8.1818,163800.0
2010-02-05 11:40:00,10.81,10.81,10.77,10.79,101800.0,8.1818,8.1818,8.1515,8.1667,101800.0
2010-02-05 11:45:00,10.78,10.81,10.76,10.81,313600.0,8.1591,8.1818,8.144,8.1818,313600.0
2010-02-05 11:50:00,10.81,10.83,10.8,10.8,153200.0,8.1818,8.1969,8.1742,8.1742,153200.0
2010-02-05 11:55:00,10.8,10.8,10.78,10.78,76400.0,8.1742,8.1742,8.1591,8.1591,76400.0
2010-02-05 12:00:00,10.78,10.81,10.78,10.79,73800.0,8.1591,8.1818,8.1591,8.1667,73800.0
2010-02-05 12:05:00,10.79,10.81,10.79,10.81,115800.0,8.1667,8.1818,8.1667,8.1818,115800.0
2010-02-05 12:10:00,10.81,10.81,10.78,10.79,80400.0,8.1818,8.1818,8.1591,8.1667,80400.0
2010-02-05 12:15:00,10.79,10.84,10.79,10.83,68200.0,8.1667,8.2045,8.1667,8.1969,68200.0
2010-02-05 12:20:00,10.83,10.85,10.82,10.83,157200.0,8.1969,8.2121,8.1894,8.1969,157200.0
2010-02-05 12:25:00,10.83,10.86,10.83,10.84,187000.0,8.1969,8.2197,8.1969,8.2045,187000.0
2010-02-05 12:30:00,10.84,10.84,10.81,10.83,125400.0,8.2045,8.2045,8.1818,8.1969,125400.0
2010-02-05 12:35:00,10.83,10.84,10.8,10.8,95200.0,8.1969,8.2045,8.1742,8.1742,95200.0
2010-02-05 12:40:00,10.8,10.83,10.8,10.83,101800.0,8.1742,8.1969,8.1742,8.1969,101800.0
2010-02-05 12:45:00,10.83,10.84,10.81,10.81,88600.0,8.1969,8.2045,8.1818,8.1818,88600.0
2010-02-05 12:50:00,10.81,10.81,10.77,10.81,193600.0,8.1818,8.1818,8.1515,8.1818,193600.0
2010-02-05 12:55:00,10.81,10.83,10.8,10.81,75800.0,8.1818,8.1969,8.1742,8.1818,75800.0
2010-02-05 13:00:00,10.81,10.81,10.79,10.8,102200.0,8.1818,8.1818,8.1667,8.1742,102200.0
2010-02-05 13:05:00,10.8,10.81,10.78,10.79,166000.0,8.1742,8.1818,8.1591,8.1667,166000.0
2010-02-05 13:10:00,10.79,10.79,10.76,10.78,140000.0,8.1667,8.1667,8.144,8.1591,140000.0
2010-02-05 13:15:00,10.77,10.78,10.77,10.77,76800.0,8.1515,8.1591,8.1515,8.1515,76800.0
2010-02-05 13:20:00,10.77,10.77,10.72,10.72,173600.0,8.1515,8.1515,8.1137,8.1137,173600.0
2010-02-05 13:25:00,10.73,10.73,10.7,10.7,162600.0,8.1213,8.1213,8.0986,8.0986,162600.0
2010-02-05 13:30:00,10.71,10.71,10.67,10.68,186400.0,8.1061,8.1061,8.0758,8.0834,186400.0
2010-02-05 13:35:00,10.69,10.69,10.65,10.65,472600.0,8.091,8.091,8.0607,8.0607,472600.0
2010-02-05 13:40:00,10.65,10.67,10.63,10.65,291000.0,8.0607,8.0758,8.0456,8.0607,291000.0
2010-02-05 13:45:00,10.65,10.67,10.64,10.67,108800.0,8.0607,8.0758,8.0531,8.0758,108800.0
2010-02-05 13:50:00,10.67,10.68,10.65,10.67,332400.0,8.0758,8.0834,8.0607,8.0758,332400.0
2010-02-05 13:55:00,10.67,10.67,10.64,10.65,122800.0,8.0758,8.0758,8.0531,8.0607,122800.0
2010-02-05 14:00:00,10.65,10.7,10.65,10.7,317400.0,8.0607,8.0986,8.0607,8.0986,317400.0
2010-02-05 14:05:00,10.7,10.7,10.68,10.68,226000.0,8.0986,8.0986,8.0834,8.0834,226000.0
2010-02-05 14:10:00,10.68,10.7,10.67,10.7,145400.0,8.0834,8.0986,8.0758,8.0986,145400.0
2010-02-05 14:15:00,10.7,10.72,10.69,10.72,125600.0,8.0986,8.1137,8.091,8.1137,125600.0
2010-02-05 14:20:00,10.72,10.72,10.71,10.71,174600.0,8.1137,8.1137,8.1061,8.1061,174600.0
2010-02-05 14:25:00,10.71,10.72,10.7,10.72,123600.0,8.1061,8.1137,8.0986,8.1137,123600.0
2010-02-05 14:30:00,10.72,10.73,10.71,10.71,272200.0,8.1137,8.1213,8.1061,8.1061,272200.0
2010-02-05 14:35:00,10.71,10.74,10.7,10.71,323200.0,8.1061,8.1288,8.0986,8.1061,323200.0
2010-02-05 14:40:00,10.71,10.71,10.7,10.71,70800.0,8.1061,8.1061,8.0986,8.1061,70800.0
2010-02-05 14:45:00,10.71,10.72,10.7,10.72,202000.0,8.1061,8.1137,8.0986,8.1137,202000.0
2010-02-05 14:50:00,10.72,10.73,10.71,10.73,193400.0,8.1137,8.1213,8.1061,8.1213,193400.0
2010-02-05 14:55:00,10.73,10.74,10.72,10.72,170600.0,8.1213,8.1288,8.1137,8.1137,170600.0
2010-02-05 15:00:00,10.72,10.74,10.72,10.73,296800.0,8.1137,8.1288,8.1137,8.1213,296800.0
2010-02-05 15:05:00,10.74,10.81,10.72,10.8,939000.0,8.1288,8.1818,8.1137,8.1742,939000.0
2010-02-05 15:10:00,10.8,10.85,10.77,10.85,734600.0,8.1742,8.2121,8.1515,8.2121,734600.0
2010-02-05 15:15:00,10.85,10.85,10.74,10.77,1275000.0,8.2121,8.2121,8.1288,8.1515,1275000.0
2010-02-05 15:20:00,10.77,10.8,10.77,10.78,353600.0,8.1515,8.1742,8.1515,8.1591,353600.0
2010-02-05 15:25:00,10.78,10.81,10.78,10.79,395800.0,8.1591,8.1818,8.1591,8.1667,395800.0
2010-02-05 15:30:00,10.79,10.85,10.79,10.83,584000.0,8.1667,8.2121,8.1667,8.1969,584000.0
2010-02-05 15:35:00,10.83,10.86,10.81,10.81,274200.0,8.1969,8.2197,8.1818,8.1818,274200.0
2010-02-05 15:40:00,10.82,10.83,10.81,10.83,340200.0,8.1894,8.1969,8.1818,8.1969,340200.0
2010-02-05 15:45:00,10.83,10.83,10.78,10.78,229600.0,8.1969,8.1969,8.1591,8.1591,229600.0
2010-02-05 15:50:00,10.78,10.83,10.78,10.81,499800.0,8.1591,8.1969,8.1591,8.1818,499800.0
2010-02-05 15:55:00,10.81,10.85,10.81,10.85,689400.0,8.1818,8.2121,8.1818,8.2121,689400.0
2010-02-08 09:30:00,10.83,10.88,10.78,10.78,325600.0,8.1969,8.2348,8.1591,8.1591,325600.0
2010-02-08 09:35:00,10.78,10.81,10.76,10.8,335400.0,8.1591,8.1818,8.144,8.1742,335400.0
2010-02-08 09:40:00,10.8,10.81,10.77,10.78,224200.0,8.1742,8.1818,8.1515,8.1591,224200.0
2010-02-08 09:45:00,10.77,10.77,10.71,10.72,274000.0,8.1515,8.1515,8.1061,8.1137,274000.0
2010-02-08 09:50:00,10.72,10.84,10.71,10.84,298200.0,8.1137,8.2045,8.1061,8.2045,298200.0
2010-02-08 09:55:00,10.84,10.86,10.84,10.86,187800.0,8.2045,8.2197,8.2045,8.2197,187800.0
2010-02-08 10:00:00,10.86,10.89,10.85,10.87,237000.0,8.2197,8.2424,8.2121,8.2272,237000.0
2010-02-08 10:05:00,10.87,10.93,10.86,10.92,243800.0,8.2272,8.2726,8.2197,8.2651,243800.0
2010-02-08 10:10:00,10.92,10.96,10.92,10.93,413400.0,8.2651,8.2953,8.2651,8.2726,413400.0
2010-02-08 10:15:00,10.93,10.95,10.92,10.93,160600.0,8.2726,8.2878,8.2651,8.2726,160600.0
2010-02-08 10:20:00,10.93,10.95,10.89,10.93,292400.0,8.2726,8.2878,8.2424,8.2726,292400.0
2010-02-08 10:25:00,10.94,10.97,10.9,10.93,298400.0,8.2802,8.3029,8.2499,8.2726,298400.0
2010-02-08 10:30:00,10.93,10.93,10.9,10.92,198000.0,8.2726,8.2726,8.2499,8.2651,198000.0
2010-02-08 10:35:00,10.92,10.95,10.91,10.93,231000.0,8.2651,8.2878,8.2575,8.2726,231000.0
2010-02-08 10:40:00,10.93,10.96,10.92,10.95,178400.0,8.2726,8.2953,8.2651,8.2878,178400.0
2010-02-08 10:45:00,10.95,10.97,10.94,10.97,202200.0,8.2878,8.3029,8.2802,8.3029,202200.0
2010-02-08 10:50:00,10.96,11.0,10.96,11.0,346200.0,8.2953,8.3256,8.2953,8.3256,346200.0
2010-02-08 10:55:00,10.99,11.04,10.99,11.04,607400.0,8.318,8.3559,8.318,8.3559,607400.0
2010-02-08 11:00:00,11.04,11.05,11.02,11.02,209000.0,8.3559,8.3635,8.3408,8.3408,209000.0
2010-02-08 11:05:00,11.02,11.05,11.02,11.04,138200.0,8.3408,8.3635,8.3408,8.3559,138200.0
2010-02-08 11:10:00,11.04,11.05,11.02,11.03,69400.0,8.3559,8.3635,8.3408,8.3483,69400.0
2010-02-08 11:15:00,11.03,11.03,11.0,11.0,89800.0,8.3483,8.3483,8.3256,8.3256,89800.0
2010-02-08 11:20:00,11.0,11.02,10.99,10.99,128200.0,8.3256,8.3408,8.318,8.318,128200.0
2010-02-08 11:25:00,10.99,11.01,10.99,10.99,222800.0,8.318,8.3332,8.318,8.318,222800.0
2010-02-08 11:30:00,10.99,11.01,10.97,10.97,194400.0,8.318,8.3332,8.3029,8.3029,194400.0
2010-02-08 11:35:00,10.97,10.98,10.96,10.97,130400.0,8.3029,8.3105,8.2953,8.3029,130400.0
2010-02-08 11:40:00,10.97,11.0,10.97,11.0,244600.0,8.3029,8.3256,8.3029,8.3256,244600.0
2010-02-08 11:45:00,11.0,11.03,10.99,11.01,190200.0,8.3256,8.3483,8.318,8.3332,190200.0
2010-02-08 11:50:00,11.01,11.04,10.99,11.03,405600.0,8.3332,8.3559,8.318,8.3483,405600.0
2010-02-08 11:55:00,11.03,11.05,11.03,11.05,185600.0,8.3483,8.3635,8.3483,8.3635,185600.0
2010-02-08 12:00:00,11.04,11.06,11.04,11.05,259800.0,8.3559,8.371,8.3559,8.3635,259800.0
2010-02-08 12:05:00,11.05,11.06,11.05,11.05,240200.0,8.3635,8.371,8.3635,8.3635,240200.0
2010-02-08 12:10:00,11.05,11.05,11.03,11.03,77000.0,8.3635,8.3635,8.3483,8.3483,77000.0
2010-02-08 12:15:00,11.03,11.05,11.03,11.03,90400.0,8.3483,8.3635,8.3483,8.3483,90400.0
2010-02-08 12:20:00,11.04,11.04,11.03,11.04,56400.0,8.3559,8.3559,8.3483,8.3559,56400.0
2010-02-08 12:25:00,11.04,11.06,11.04,11.06,73800.0,8.3559,8.371,8.3559,8.371,73800.0
2010-02-08 12:30:00,11.06,11.06,11.03,11.05,132800.0,8.371,8.371,8.3483,8.3635,132800.0
2010-02-08 12:35:00,11.05,11.06,11.05,11.06,68400.0,8.3635,8.371,8.3635,8.371,68400.0
2010-02-08 12:40:00,11.06,11.08,11.05,11.06,86200.0,8.371,8.3862,8.3635,8.371,86200.0
2010-02-08 12:45:00,11.06,11.06,11.04,11.04,115800.0,8.371,8.371,8.3559,8.3559,115800.0
2010-02-08 12:50:00,11.05,11.05,11.04,11.05,39600.0,8.3635,8.3635,8.3559,8.3635,39600.0
2010-02-08 12:55:00,11.05,11.05,11.05,11.05,42200.0,8.3635,8.3635,8.3635,8.3635,42200.0
2010-02-08 13:00:00,11.05,11.05,11.03,11.03,130200.0,8.3635,8.3635,8.3483,8.3483,130200.0
2010-02-08 13:05:00,11.04,11.04,11.01,11.03,172800.0,8.3559,8.3559,8.3332,8.3483,172800.0
2010-02-08 13:10:00,11.03,11.04,11.02,11.03,88400.0,8.3483,8.3559,8.3408,8.3483,88400.0
2010-02-08 13:15:00,11.03,11.03,11.02,11.03,133400.0,8.3483,8.3483,8.3408,8.3483,133400.0
2010-02-08 13:20:00,11.03,11.04,11.02,11.04,48800.0,8.3483,8.3559,8.3408,8.3559,48800.0
2010-02-08 13:25:00,11.03,11.04,11.03,11.04,55600.0,8.3483,8.3559,8.3483,8.3559,55600.0
2010-02-08 13:30:00,11.04,11.04,11.02,11.02,116400.0,8.3559,8.3559,8.3408,8.3408,116400.0
2010-02-08 13:35:00,11.02,11.04,11.02,11.03,151800.0,8.3408,8.3559,8.3408,8.3483,151800.0
2010-02-08 13:40:00,11.03,11.04,11.02,11.02,92600.0,8.3483,8.3559,8.3408,8.3408,92600.0
2010-02-08 13:45:00,11.02,11.03,11.01,11.02,184400.0,8.3408,8.3483,8.3332,8.3408,184400.0
2010-02-08 13:50:00,11.02,11.03,11.01,11.03,80400.0,8.3408,8.3483,8.3332,8.3483,80400.0
2010-02-08 13:55:00,11.03,11.04,11.02,11.04,135800.0,8.3483,8.3559,8.3408,8.3559,135800.0
2010-02-08 14:00:00,11.04,11.06,11.04,11.05,209000.0,8.3559,8.371,8.3559,8.3635,209000.0
2010-02-08 14:05:00,11.05,11.06,11.05,11.06,73400.0,8.3635,8.371,8.3635,8.371,73400.0
2010-02-08 14:10:00,11.06,11.07,11.06,11.07,67000.0,8.371,8.3786,8.371,8.3786,67000.0
2010-02-08 14:15:00,11.07,11.07,11.06,11.06,53400.0,8.3786,8.3786,8.371,8.371,53400.0
2010-02-08 14:20:00,11.06,11.07,11.06,11.07,68400.0,8.371,8.3786,8.371,8.3786,68400.0
2010-02-08 14:25:00,11.07,11.08,11.06,11.07,64600.0,8.3786,8.3862,8.371,8.3786,64600.0
2010-02-08 14:30:00,11.08,11.08,11.06,11.06,88400.0,8.3862,8.3862,8.371,8.371,88400.0
2010-02-08 14:35:00,11.06,11.07,11.03,11.03,112600.0,8.371,8.3786,8.3483,8.3483,112600.0
2010-02-08 14:40:00,11.03,11.06,11.03,11.06,107200.0,8.3483,8.371,8.3483,8.371,107200.0
2010-02-08 14:45:00,11.05,11.07,11.05,11.07,126800.0,8.3635,8.3786,8.3635,8.3786,126800.0
2010-02-08 14:50:00,11.06,11.08,11.06,11.08,93400.0,8.371,8.3862,8.371,8.3862,93400.0
2010-02-08 14:55:00,11.08,11.08,11.06,11.06,237000.0,8.3862,8.3862,8.371,8.371,237000.0
2010-02-08 15:00:00,11.06,11.07,11.04,11.06,188400.0,8.371,8.3786,8.3559,8.371,188400.0
2010-02-08 15:05:00,11.06,11.06,11.04,11.04,185600.0,8.371,8.371,8.3559,8.3559,185600.0
2010-02-08 15:10:00,11.04,11.05,11.02,11.05,243400.0,8.3559,8.3635,8.3408,8.3635,243400.0
2010-02-08 15:15:00,11.05,11.05,11.02,11.02,214200.0,8.3635,8.3635,8.3408,8.3408,214200.0
2010-02-08 15:20:00,11.01,11.02,11.01,11.01,170600.0,8.3332,8.3408,8.3332,8.3332,170600.0
2010-02-08 15:25:00,11.02,11.02,10.99,11.01,206800.0,8.3408,8.3408,8.318,8.3332,206800.0
2010-02-08 15:30:00,11.01,11.03,11.01,11.03,166600.0,8.3332,8.3483,8.3332,8.3483,166600.0
2010-02-08 15:35:00,11.03,11.03,11.02,11.02,234000.0,8.3483,8.3483,8.3408,8.3408,234000.0
2010-02-08 15:40:00,11.02,11.03,11.02,11.03,362000.0,8.3408,8.3483,8.3408,8.3483,362000.0
2010-02-08 15:45:00,11.03,11.03,10.99,11.0,516800.0,8.3483,8.3483,8.318,8.3256,516800.0
2010-02-08 15:50:00,10.99,11.0,10.96,10.96,649800.0,8.318,8.3256,8.2953,8.2953,649800.0
2010-02-08 15:55:00,10.96,10.97,10.95,10.96,610600.0,8.2953,8.3029,8.2878,8.2953,610600.0
2010-02-09 09:30:00,11.02,11.09,11.02,11.05,298800.0,8.3408,8.3937,8.3408,8.3635,298800.0
2010-02-09 09:35:00,11.05,11.05,10.99,11.0,274200.0,8.3635,8.3635,8.318,8.3256,274200.0
2010-02-09 09:40:00,11.0,11.01,10.99,10.99,241600.0,8.3256,8.3332,8.318,8.318,241600.0
2010-02-09 09:45:00,10.99,11.03,10.98,10.99,388400.0,8.318,8.3483,8.3105,8.318,388400.0
2010-02-09 09:50:00,10.99,11.03,10.99,11.02,383400.0,8.318,8.3483,8.318,8.3408,383400.0
2010-02-09 09:55:00,11.02,11.02,10.97,10.99,267000.0,8.3408,8.3408,8.3029,8.318,267000.0
2010-02-09 10:00:00,10.99,11.01,10.99,10.99,319200.0,8.318,8.3332,8.318,8.318,319200.0
2010-02-09 10:05:00,10.99,11.01,10.99,10.99,414400.0,8.318,8.3332,8.318,8.318,414400.0
2010-02-09 10:10:00,10.99,11.03,10.99,11.0,341000.0,8.318,8.3483,8.318,8.3256,341000.0
2010-02-09 10:15:00,11.0,11.02,10.98,10.98,685200.0,8.3256,8.3408,8.3105,8.3105,685200.0
2010-02-09 10:20:00,10.99,10.99,10.97,10.97,241800.0,8.318,8.318,8.3029,8.3029,241800.0
2010-02-09 10:25:00,10.98,10.98,10.96,10.96,231000.0,8.3105,8.3105,8.2953,8.2953,231000.0
2010-02-09 10:30:00,10.96,10.96,10.92,10.92,369800.0,8.2953,8.2953,8.2651,8.2651,369800.0
2010-02-09 10:35:00,10.93,10.95,10.92,10.94,315800.0,8.2726,8.2878,8.2651,8.2802,315800.0
2010-02-09 10:40:00,10.95,10.97,10.95,10.96,334600.0,8.2878,8.3029,8.2878,8.2953,334600.0
2010-02-09 10:45:00,10.96,10.97,10.95,10.97,123400.0,8.2953,8.3029,8.2878,8.3029,123400.0
2010-02-09 10:50:00,10.97,10.98,10.96,10.97,99400.0,8.3029,8.3105,8.2953,8.3029,99400.0
2010-02-09 10:55:00,10.97,10.98,10.93,10.93,210200.0,8.3029,8.3105,8.2726,8.2726,210200.0
2010-02-09 11:00:00,10.93,10.93,10.9,10.92,251800.0,8.2726,8.2726,8.2499,8.2651,251800.0
2010-02-09 11:05:00,10.92,10.92,10.86,10.87,200400.0,8.2651,8.2651,8.2197,8.2272,200400.0
2010-02-09 11:10:00,10.87,10.88,10.85,10.87,183800.0,8.2272,8.2348,8.2121,8.2272,183800.0
2010-02-09 11:15:00,10.86,10.86,10.83,10.86,352400.0,8.2197,8.2197,8.1969,8.2197,352400.0
2010-02-09 11:20:00,10.86,10.89,10.85,10.88,242200.0,8.2197,8.2424,8.2121,8.2348,242200.0
2010-02-09 11:25:00,10.89,10.9,10.86,10.86,253000.0,8.2424,8.2499,8.2197,8.2197,253000.0
2010-02-09 11:30:00,10.87,10.9,10.84,10.9,487600.0,8.2272,8.2499,8.2045,8.2499,487600.0
2010-02-09 11:35:00,10.9,10.93,10.89,10.92,456200.0,8.2499,8.2726,8.2424,8.2651,456200.0
2010-02-09 11:40:00,10.92,10.93,10.9,10.92,255800.0,8.2651,8.2726,8.2499,8.2651,255800.0
2010-02-09 11:45:00,10.92,10.93,10.9,10.93,399200.0,8.2651,8.2726,8.2499,8.2726,399200.0
2010-02-09 11:50:00,10.93,10.98,10.93,10.96,374000.0,8.2726,8.3105,8.2726,8.2953,374000.0
2010-02-09 11:55:00,10.96,10.96,10.92,10.92,245400.0,8.2953,8.2953,8.2651,8.2651,245400.0
2010-02-09 12:00:00,10.92,10.96,10.91,10.95,206000.0,8.2651,8.2953,8.2575,8.2878,206000.0
2010-02-09 12:05:00,10.95,10.97,10.95,10.96,285600.0,8.2878,8.3029,8.2878,8.2953,285600.0
2010-02-09 12:10:00,10.96,10.97,10.96,10.96,204400.0,8.2953,8.3029,8.2953,8.2953,204400.0
2010-02-09 12:15:00,10.97,11.04,10.97,11.03,261000.0,8.3029,8.3559,8.3029,8.3483,261000.0
2010-02-09 12:20:00,11.03,11.04,11.03,11.04,306800.0,8.3483,8.3559,8.3483,8.3559,306800.0
2010-02-09 12:25:00,11.04,11.04,11.02,11.03,228800.0,8.3559,8.3559,8.3408,8.3483,228800.0
2010-02-09 12:30:00,11.03,11.04,11.01,11.02,407400.0,8.3483,8.3559,8.3332,8.3408,407400.0
2010-02-09 12:35:00,11.02,11.05,11.02,11.04,238200.0,8.3408,8.3635,8.3408,8.3559,238200.0
2010-02-09 12:40:00,11.04,11.05,10.96,10.99,621800.0,8.3559,8.3635,8.2953,8.318,621800.0
2010-02-09 12:45:00,10.99,11.0,10.97,10.98,332200.0,8.318,8.3256,8.3029,8.3105,332200.0
2010-02-09 12:50:00,10.98,11.01,10.96,10.99,251600.0,8.3105,8.3332,8.2953,8.318,251600.0
2010-02-09 12:55:00,10.99,11.02,10.99,11.01,114800.0,8.318,8.3408,8.318,8.3332,114800.0
2010-02-09 13:00:00,11.01,11.04,11.01,11.01,117200.0,8.3332,8.3559,8.3332,8.3332,117200.0
2010-02-09 13:05:00,11.01,11.05,11.01,11.03,114600.0,8.3332,8.3635,8.3332,8.3483,114600.0
2010-02-09 13:10:00,11.03,11.04,11.01,11.01,119800.0,8.3483,8.3559,8.3332,8.3332,119800.0
2010-02-09 13:15:00,11.01,11.02,11.0,11.0,64200.0,8.3332,8.3408,8.3256,8.3256,64200.0
2010-02-09 13:20:00,11.0,11.01,10.99,11.0,107400.0,8.3256,8.3332,8.318,8.3256,107400.0
2010-02-09 13:25:00,11.0,11.0,10.99,10.99,72400.0,8.3256,8.3256,8.318,8.318,72400.0
2010-02-09 13:30:00,10.99,10.99,10.99,10.99,133800.0,8.318,8.318,8.318,8.318,133800.0
2010-02-09 13:35:00,10.99,11.02,10.98,11.01,140800.0,8.318,8.3408,8.3105,8.3332,140800.0
2010-02-09 13:40:00,11.01,11.04,11.01,11.03,83800.0,8.3332,8.3559,8.3332,8.3483,83800.0
2010-02-09 13:45:00,11.03,11.04,11.03,11.04,109600.0,8.3483,8.3559,8.3483,8.3559,109600.0
2010-02-09 13:50:00,11.04,11.06,11.03,11.05,180000.0,8.3559,8.371,8.3483,8.3635,180000.0
2010-02-09 13:55:00,11.05,11.06,11.05,11.06,118600.0,8.3635,8.371,8.3635,8.371,118600.0
2010-02-09 14:00:00,11.06,11.06,11.05,11.06,134800.0,8.371,8.371,8.3635,8.371,134800.0
2010-02-09 14:05:00,11.06,11.08,11.05,11.06,321800.0,8.371,8.3862,8.3635,8.371,321800.0
2010-02-09 14:10:00,11.06,11.07,11.06,11.06,102600.0,8.371,8.3786,8.371,8.371,102600.0
2010-02-09 14:15:00,11.06,11.07,11.04,11.04,220200.0,8.371,8.3786,8.3559,8.3559,220200.0
2010-02-09 14:20:00,11.04,11.06,11.04,11.04,163400.0,8.3559,8.371,8.3559,8.3559,163400.0
2010-02-09 14:25:00,11.05,11.06,11.04,11.06,106400.0,8.3635,8.371,8.3559,8.371,106400.0
2010-02-09 14:30:00,11.06,11.1,11.06,11.1,261800.0,8.371,8.4013,8.371,8.4013,261800.0
2010-02-09 14:35:00,11.1,11.1,11.08,11.08,168200.0,8.4013,8.4013,8.3862,8.3862,168200.0
2010-02-09 14:40:00,11.08,11.1,11.07,11.09,299600.0,8.3862,8.4013,8.3786,8.3937,299600.0
2010-02-09 14:45:00,11.09,11.1,11.08,11.08,134200.0,8.3937,8.4013,8.3862,8.3862,134200.0
2010-02-09 14:50:00,11.08,11.09,11.07,11.08,238600.0,8.3862,8.3937,8.3786,8.3862,238600.0
2010-02-09 14:55:00,11.09,11.11,11.08,11.1,185000.0,8.3937,8.4089,8.3862,8.4013,185000.0
2010-02-09 15:00:00,11.1,11.1,11.09,11.1,344600.0,8.4013,8.4013,8.3937,8.4013,344600.0
2010-02-09 15:05:00,11.1,11.11,11.09,11.11,122400.0,8.4013,8.4089,8.3937,8.4089,122400.0
2010-02-09 15:10:00,11.1,11.13,11.1,11.13,157600.0,8.4013,8.424,8.4013,8.424,157600.0
2010-02-09 15:15:00,11.13,11.13,11.09,11.11,213600.0,8.424,8.424,8.3937,8.4089,213600.0
2010-02-09 15:20:00,11.12,11.14,11.11,11.13,183400.0,8.4164,8.4316,8.4089,8.424,183400.0
2010-02-09 15:25:00,11.13,11.15,11.12,11.13,387800.0,8.424,8.4391,8.4164,8.424,387800.0
2010-02-09 15:30:00,11.13,11.15,11.13,11.14,215000.0,8.424,8.4391,8.424,8.4316,215000.0
2010-02-09 15:35:00,11.15,11.15,11.13,11.14,159000.0,8.4391,8.4391,8.424,8.4316,159000.0
2010-02-09 15:40:00,11.14,11.15,11.13,11.14,260400.0,8.4316,8.4391,8.424,8.4316,260400.0
2010-02-09 15:45:00,11.14,11.14,11.11,11.13,321200.0,8.4316,8.4316,8.4089,8.424,321200.0
2010-02-09 15:50:00,11.13,11.13,11.07,11.07,649400.0,8.424,8.424,8.3786,8.3786,649400.0
2010-02-09 15:55:00,11.07,11.1,11.07,11.09,575400.0,8.3786,8.4013,8.3786,8.3937,575400.0
2010-02-10 09:30:00,11.04,11.12,11.02,11.1,257200.0,8.3559,8.4164,8.3408,8.4013,257200.0
2010-02-10 09:35:00,11.1,11.19,11.1,11.15,402600.0,8.4013,8.4694,8.4013,8.4391,402600.0
2010-02-10 09:40:00,11.15,11.15,11.11,11.11,215000.0,8.4391,8.4391,8.4089,8.4089,215000.0
2010-02-10 09:45:00,11.11,11.18,11.11,11.18,295800.0,8.4089,8.4619,8.4089,8.4619,295800.0
2010-02-10 09:50:00,11.19,11.21,11.18,11.19,214000.0,8.4694,8.4846,8.4619,8.4694,214000.0
2010-02-10 09:55:00,11.19,11.23,11.18,11.19,263200.0,8.4694,8.4997,8.4619,8.4694,263200.0
2010-02-10 10:00:00,11.19,11.2,11.13,11.17,472200.0,8.4694,8.477,8.424,8.4543,472200.0
2010-02-10 10:05:00,11.18,11.19,11.16,11.17,745400.0,8.4619,8.4694,8.4467,8.4543,745400.0
2010-02-10 10:10:00,11.16,11.16,11.13,11.15,320600.0,8.4467,8.4467,8.424,8.4391,320600.0
2010-02-10 10:15:00,11.15,11.15,11.12,11.13,285600.0,8.4391,8.4391,8.4164,8.424,285600.0
2010-02-10 10:20:00,11.13,11.15,11.12,11.13,215600.0,8.424,8.4391,8.4164,8.424,215600.0
2010-02-10 10:25:00,11.14,11.15,11.11,11.15,328600.0,8.4316,8.4391,8.4089,8.4391,328600.0
2010-02-10 10:30:00,11.14,11.14,11.11,11.13,360200.0,8.4316,8.4316,8.4089,8.424,360200.0
2010-02-10 10:35:00,11.13,11.13,11.13,11.13,242600.0,8.424,8.424,8.424,8.424,242600.0
2010-02-10 10:40:00,11.13,11.15,11.13,11.13,264400.0,8.424,8.4391,8.424,8.424,264400.0
2010-02-10 10:45:00,11.13,11.15,11.12,11.13,243400.0,8.424,8.4391,8.4164,8.424,243400.0
2010-02-10 10:50:00,11.13,11.15,11.12,11.13,263400.0,8.424,8.4391,8.4164,8.424,263400.0
2010-02-10 10:55:00,11.13,11.17,11.13,11.17,495200.0,8.424,8.4543,8.424,8.4543,495200.0
2010-02-10 11:00:00,11.17,11.17,11.13,11.13,96000.0,8.4543,8.4543,8.424,8.424,96000.0
2010-02-10 11:05:00,11.13,11.15,11.12,11.15,108000.0,8.424,8.4391,8.4164,8.4391,108000.0
2010-02-10 11:10:00,11.15,11.16,11.13,11.13,116600.0,8.4391,8.4467,8.424,8.424,116600.0
2010-02-10 11:15:00,11.13,11.13,11.13,11.13,252800.0,8.424,8.424,8.424,8.424,252800.0
2010-02-10 11:20:00,11.13,11.15,11.13,11.14,352400.0,8.424,8.4391,8.424,8.4316,352400.0
2010-02-10 11:25:00,11.15,11.2,11.14,11.2,153800.0,8.4391,8.477,8.4316,8.477,153800.0
2010-02-10 11:30:00,11.2,11.21,11.2,11.2,105200.0,8.477,8.4846,8.477,8.477,105200.0
2010-02-10 11:35:00,11.2,11.21,11.19,11.19,66200.0,8.477,8.4846,8.4694,8.4694,66200.0
2010-02-10 11:40:00,11.19,11.2,11.17,11.17,139000.0,8.4694,8.477,8.4543,8.4543,139000.0
2010-02-10 11:45:00,11.17,11.18,11.17,11.17,121400.0,8.4543,8.4619,8.4543,8.4543,121400.0
2010-02-10 11:50:00,11.17,11.18,11.15,11.15,100800.0,8.4543,8.4619,8.4391,8.4391,100800.0
2010-02-10 11:55:00,11.15,11.18,11.15,11.16,103000.0,8.4391,8.4619,8.4391,8.4467,103000.0
2010-02-10 12:00:00,11.17,11.19,11.15,11.18,159800.0,8.4543,8.4694,8.4391,8.4619,159800.0
2010-02-10 12:05:00,11.18,11.2,11.17,11.2,107600.0,8.4619,8.477,8.4543,8.477,107600.0
2010-02-10 12:10:00,11.2,11.21,11.17,11.18,214600.0,8.477,8.4846,8.4543,8.4619,214600.0
2010-02-10 12:15:00,11.19,11.19,11.17,11.18,75600.0,8.4694,8.4694,8.4543,8.4619,75600.0
2010-02-10 12:20:00,11.18,11.22,11.17,11.2,177800.0,8.4619,8.4921,8.4543,8.477,177800.0
2010-02-10 12:25:00,11.2,11.22,11.2,11.21,83400.0,8.477,8.4921,8.477,8.4846,83400.0
2010-02-10 12:30:00,11.22,11.24,11.21,11.22,108600.0,8.4921,8.5073,8.4846,8.4921,108600.0
2010-02-10 12:35:00,11.21,11.23,11.21,11.22,231800.0,8.4846,8.4997,8.4846,8.4921,231800.0
2010-02-10 12:40:00,11.22,11.24,11.22,11.24,169600.0,8.4921,8.5073,8.4921,8.5073,169600.0
2010-02-10 12:45:00,11.24,11.24,11.22,11.23,74400.0,8.5073,8.5073,8.4921,8.4997,74400.0
2010-02-10 12:50:00,11.22,11.22,11.22,11.22,85600.0,8.4921,8.4921,8.4921,8.4921,85600.0
2010-02-10 12:55:00,11.22,11.22,11.21,11.22,89000.0,8.4921,8.4921,8.4846,8.4921,89000.0
2010-02-10 13:00:00,11.22,11.22,11.21,11.21,103800.0,8.4921,8.4921,8.4846,8.4846,103800.0
2010-02-10 13:05:00,11.22,11.22,11.2,11.22,142200.0,8.4921,8.4921,8.477,8.4921,142200.0
2010-02-10 13:10:00,11.21,11.24,11.21,11.22,107400.0,8.4846,8.5073,8.4846,8.4921,107400.0
2010-02-10 13:15:00,11.22,11.23,11.22,11.23,45000.0,8.4921,8.4997,8.4921,8.4997,45000.0
2010-02-10 13:20:00,11.24,11.24,11.22,11.24,66400.0,8.5073,8.5073,8.4921,8.5073,66400.0
2010-02-10 13:25:00,11.24,11.26,11.24,11.25,197000.0,8.5073,8.5224,8.5073,8.5148,197000.0
2010-02-10 13:30:00,11.25,11.26,11.25,11.26,192200.0,8.5148,8.5224,8.5148,8.5224,192200.0
2010-02-10 13:35:00,11.26,11.27,11.24,11.25,145400.0,8.5224,8.53,8.5073,8.5148,145400.0
2010-02-10 13:40:00,11.24,11.26,11.24,11.25,116800.0,8.5073,8.5224,8.5073,8.5148,116800.0
2010-02-10 13:45:00,11.25,11.25,11.22,11.22,235600.0,8.5148,8.5148,8.4921,8.4921,235600.0
2010-02-10 13:50:00,11.23,11.24,11.22,11.23,161000.0,8.4997,8.5073,8.4921,8.4997,161000.0
2010-02-10 13:55:00,11.23,11.23,11.22,11.23,67200.0,8.4997,8.4997,8.4921,8.4997,67200.0
2010-02-10 14:00:00,11.23,11.24,11.22,11.24,102200.0,8.4997,8.5073,8.4921,8.5073,102200.0
2010-02-10 14:05:00,11.24,11.25,11.24,11.24,102000.0,8.5073,8.5148,8.5073,8.5073,102000.0
2010-02-10 14:10:00,11.24,11.24,11.22,11.23,127600.0,8.5073,8.5073,8.4921,8.4997,127600.0
2010-02-10 14:15:00,11.22,11.24,11.22,11.24,108000.0,8.4921,8.5073,8.4921,8.5073,108000.0
2010-02-10 14:20:00,11.24,11.24,11.21,11.22,159000.0,8.5073,8.5073,8.4846,8.4921,159000.0
2010-02-10 14:25:00,11.22,11.24,11.22,11.24,92600.0,8.4921,8.5073,8.4921,8.5073,92600.0
2010-02-10 14:30:00,11.24,11.24,11.22,11.22,121200.0,8.5073,8.5073,8.4921,8.4921,121200.0
2010-02-10 14:35:00,11.23,11.24,11.21,11.22,164800.0,8.4997,8.5073,8.4846,8.4921,164800.0
2010-02-10 14:40:00,11.22,11.24,11.22,11.22,105400.0,8.4921,8.5073,8.4921,8.4921,105400.0
2010-02-10 14:45:00,11.22,11.23,11.22,11.22,93400.0,8.4921,8.4997,8.4921,8.4921,93400.0
2010-02-10 14:50:00,11.22,11.23,11.21,11.22,241200.0,8.4921,8.4997,8.4846,8.4921,241200.0
2010-02-10 14:55:00,11.22,11.23,11.22,11.22,149000.0,8.4921,8.4997,8.4921,8.4921,149000.0
2010-02-10 15:00:00,11.22,11.24,11.22,11.24,128400.0,8.4921,8.5073,8.4921,8.5073,128400.0
2010-02-10 15:05:00,11.24,11.24,11.22,11.24,213200.0,8.5073,8.5073,8.4921,8.5073,213200.0
2010-02-10 15:10:00,11.24,11.24,11.22,11.23,119800.0,8.5073,8.5073,8.4921,8.4997,119800.0
2010-02-10 15:15:00,11.22,11.24,11.22,11.24,218400.0,8.4921,8.5073,8.4921,8.5073,218400.0
2010-02-10 15:20:00,11.24,11.24,11.22,11.22,147800.0,8.5073,8.5073,8.4921,8.4921,147800.0
2010-02-10 15:25:00,11.22,11.24,11.22,11.22,211600.0,8.4921,8.5073,8.4921,8.4921,211600.0
2010-02-10 15:30:00,11.22,11.23,11.22,11.22,506200.0,8.4921,8.4997,8.4921,8.4921,506200.0
2010-02-10 15:35:00,11.22,11.23,11.21,11.22,536800.0,8.4921,8.4997,8.4846,8.4921,536800.0
2010-02-10 15:40:00,11.22,11.22,11.2,11.2,503400.0,8.4921,8.4921,8.477,8.477,503400.0
2010-02-10 15:45:00,11.2,11.2,11.2,11.2,476400.0,8.477,8.477,8.477,8.477,476400.0
2010-02-10 15:50:00,11.2,11.2,11.18,11.18,648000.0,8.477,8.477,8.4619,8.4619,648000.0
2010-02-10 15:55:00,11.18,11.2,11.18,11.19,923800.0,8.4619,8.477,8.4619,8.4694,923800.0
2010-02-11 09:30:00,11.14,11.19,11.12,11.13,452800.0,8.4316,8.4694,8.4164,8.424,452800.0
2010-02-11 09:35:00,11.13,11.15,11.07,11.07,355600.0,8.424,8.4391,8.3786,8.3786,355600.0
2010-02-11 09:40:00,11.07,11.07,11.02,11.03,341000.0,8.3786,8.3786,8.3408,8.3483,341000.0
2010-02-11 09:45:00,11.02,11.02,10.97,10.99,379800.0,8.3408,8.3408,8.3029,8.318,379800.0
2010-02-11 09:50:00,10.99,11.01,10.97,11.0,1002200.0,8.318,8.3332,8.3029,8.3256,1002200.0
2010-02-11 09:55:00,11.01,11.03,10.99,11.01,1172800.0,8.3332,8.3483,8.318,8.3332,1172800.0
2010-02-11 10:00:00,11.01,11.04,11.0,11.03,305200.0,8.3332,8.3559,8.3256,8.3483,305200.0
2010-02-11 10:05:00,11.04,11.07,11.03,11.06,202800.0,8.3559,8.3786,8.3483,8.371,202800.0
2010-02-11 10:10:00,11.06,11.11,11.06,11.09,312600.0,8.371,8.4089,8.371,8.3937,312600.0
2010-02-11 10:15:00,11.09,11.11,11.08,11.1,375800.0,8.3937,8.4089,8.3862,8.4013,375800.0
2010-02-11 10:20:00,11.1,11.13,11.09,11.1,248600.0,8.4013,8.424,8.3937,8.4013,248600.0
2010-02-11 10:25:00,11.11,11.12,11.08,11.1,254000.0,8.4089,8.4164,8.3862,8.4013,254000.0
2010-02-11 10:30:00,11.09,11.1,11.06,11.09,213800.0,8.3937,8.4013,8.371,8.3937,213800.0
2010-02-11 10:35:00,11.09,11.1,11.06,11.09,268200.0,8.3937,8.4013,8.371,8.3937,268200.0
2010-02-11 10:40:00,11.09,11.12,11.09,11.1,153800.0,8.3937,8.4164,8.3937,8.4013,153800.0
2010-02-11 10:45:00,11.1,11.12,11.09,11.1,138400.0,8.4013,8.4164,8.3937,8.4013,138400.0
2010-02-11 10:50:00,11.1,11.1,11.08,11.1,152600.0,8.4013,8.4013,8.3862,8.4013,152600.0
2010-02-11 10:55:00,11.1,11.11,11.06,11.07,189400.0,8.4013,8.4089,8.371,8.3786,189400.0
2010-02-11 11:00:00,11.07,11.11,11.07,11.1,245200.0,8.3786,8.4089,8.3786,8.4013,245200.0
2010-02-11 11:05:00,11.11,11.12,11.1,11.12,245200.0,8.4089,8.4164,8.4013,8.4164,245200.0
2010-02-11 11:10:00,11.12,11.15,11.12,11.14,144000.0,8.4164,8.4391,8.4164,8.4316,144000.0
2010-02-11 11:15:00,11.14,11.15,11.13,11.13,214400.0,8.4316,8.4391,8.424,8.424,214400.0
2010-02-11 11:20:00,11.13,11.21,11.13,11.2,335600.0,8.424,8.4846,8.424,8.477,335600.0
2010-02-11 11:25:00,11.2,11.22,11.19,11.2,280400.0,8.477,8.4921,8.4694,8.477,280400.0
2010-02-11 11:30:00,11.21,11.22,11.19,11.2,158000.0,8.4846,8.4921,8.4694,8.477,158000.0
2010-02-11 11:35:00,11.2,11.22,11.2,11.21,112400.0,8.477,8.4921,8.477,8.4846,112400.0
2010-02-11 11:40:00,11.21,11.26,11.2,11.25,282800.0,8.4846,8.5224,8.477,8.5148,282800.0
2010-02-11 11:45:00,11.25,11.29,11.25,11.28,285000.0,8.5148,8.5451,8.5148,8.5375,285000.0
2010-02-11 11:50:00,11.28,11.29,11.27,11.28,160400.0,8.5375,8.5451,8.53,8.5375,160400.0
2010-02-11 11:55:00,11.28,11.29,11.27,11.28,172200.0,8.5375,8.5451,8.53,8.5375,172200.0
2010-02-11 12:00:00,11.28,11.29,11.27,11.29,285000.0,8.5375,8.5451,8.53,8.5451,285000.0
2010-02-11 12:05:00,11.29,11.31,11.29,11.31,218000.0,8.5451,8.5602,8.5451,8.5602,218000.0
2010-02-11 12:10:00,11.31,11.33,11.31,11.32,212600.0,8.5602,8.5754,8.5602,8.5678,212600.0
2010-02-11 12:15:00,11.32,11.34,11.31,11.33,129000.0,8.5678,8.583,8.5602,8.5754,129000.0
2010-02-11 12:20:00,11.33,11.33,11.3,11.31,125800.0,8.5754,8.5754,8.5527,8.5602,125800.0
2010-02-11 12:25:00,11.31,11.31,11.3,11.31,130400.0,8.5602,8.5602,8.5527,8.5602,130400.0
2010-02-11 12:30:00,11.31,11.31,11.3,11.3,103600.0,8.5602,8.5602,8.5527,8.5527,103600.0
2010-02-11 12:35:00,11.3,11.31,11.29,11.31,110800.0,8.5527,8.5602,8.5451,8.5602,110800.0
2010-02-11 12:40:00,11.31,11.32,11.31,11.32,73400.0,8.5602,8.5678,8.5602,8.5678,73400.0
2010-02-11 12:45:00,11.33,11.33,11.3,11.31,131000.0,8.5754,8.5754,8.5527,8.5602,131000.0
2010-02-11 12:50:00,11.31,11.31,11.31,11.31,109800.0,8.5602,8.5602,8.5602,8.5602,109800.0
2010-02-11 12:55:00,11.31,11.32,11.3,11.31,102200.0,8.5602,8.5678,8.5527,8.5602,102200.0
2010-02-11 13:00:00,11.31,11.31,11.29,11.3,90000.0,8.5602,8.5602,8.5451,8.5527,90000.0
2010-02-11 13:05:00,11.29,11.3,11.28,11.28,64800.0,8.5451,8.5527,8.5375,8.5375,64800.0
2010-02-11 13:10:00,11.29,11.3,11.28,11.29,79200.0,8.5451,8.5527,8.5375,8.5451,79200.0
2010-02-11 13:15:00,11.29,11.29,11.28,11.29,91600.0,8.5451,8.5451,8.5375,8.5451,91600.0
2010-02-11 13:20:00,11.29,11.31,11.28,11.31,99800.0,8.5451,8.5602,8.5375,8.5602,99800.0
2010-02-11 13:25:00,11.31,11.32,11.31,11.31,72000.0,8.5602,8.5678,8.5602,8.5602,72000.0
2010-02-11 13:30:00,11.31,11.32,11.3,11.31,121200.0,8.5602,8.5678,8.5527,8.5602,121200.0
2010-02-11 13:35:00,11.31,11.31,11.29,11.3,73200.0,8.5602,8.5602,8.5451,8.5527,73200.0
2010-02-11 13:40:00,11.29,11.3,11.29,11.3,32400.0,8.5451,8.5527,8.5451,8.5527,32400.0
2010-02-11 13:45:00,11.3,11.3,11.28,11.28,83600.0,8.5527,8.5527,8.5375,8.5375,83600.0
2010-02-11 13:50:00,11.29,11.29,11.28,11.28,124800.0,8.5451,8.5451,8.5375,8.5375,124800.0
2010-02-11 13:55:00,11.28,11.29,11.28,11.29,72200.0,8.5375,8.5451,8.5375,8.5451,72200.0
2010-02-11 14:00:00,11.29,11.32,11.29,11.32,202800.0,8.5451,8.5678,8.5451,8.5678,202800.0
2010-02-11 14:05:00,11.32,11.33,11.31,11.33,186000.0,8.5678,8.5754,8.5602,8.5754,186000.0
2010-02-11 14:10:00,11.32,11.33,11.3,11.31,167400.0,8.5678,8.5754,8.5527,8.5602,167400.0
2010-02-11 14:15:00,11.3,11.31,11.3,11.31,134000.0,8.5527,8.5602,8.5527,8.5602,134000.0
2010-02-11 14:20:00,11.31,11.33,11.31,11.33,104600.0,8.5602,8.5754,8.5602,8.5754,104600.0
2010-02-11 14:25:00,11.33,11.33,11.31,11.32,159200.0,8.5754,8.5754,8.5602,8.5678,159200.0
2010-02-11 14:30:00,11.31,11.33,11.31,11.32,94800.0,8.5602,8.5754,8.5602,8.5678,94800.0
2010-02-11 14:35:00,11.32,11.33,11.31,11.33,76000.0,8.5678,8.5754,8.5602,8.5754,76000.0
2010-02-11 14:40:00,11.33,11.33,11.31,11.32,55800.0,8.5754,8.5754,8.5602,8.5678,55800.0
2010-02-11 14:45:00,11.32,11.33,11.31,11.31,92800.0,8.5678,8.5754,8.5602,8.5602,92800.0
2010-02-11 14:50:00,11.31,11.33,11.3,11.3,148400.0,8.5602,8.5754,8.5527,8.5527,148400.0
2010-02-11 14:55:00,11.3,11.31,11.3,11.3,83400.0,8.5527,8.5602,8.5527,8.5527,83400.0
2010-02-11 15:00:00,11.3,11.31,11.3,11.3,91200.0,8.5527,8.5602,8.5527,8.5527,91200.0
2010-02-11 15:05:00,11.3,11.33,11.3,11.33,187000.0,8.5527,8.5754,8.5527,8.5754,187000.0
2010-02-11 15:10:00,11.33,11.33,11.31,11.31,199600.0,8.5754,8.5754,8.5602,8.5602,199600.0
2010-02-11 15:15:00,11.31,11.32,11.31,11.31,87800.0,8.5602,8.5678,8.5602,8.5602,87800.0
2010-02-11 15:20:00,11.31,11.31,11.3,11.31,162000.0,8.5602,8.5602,8.5527,8.5602,162000.0
2010-02-11 15:25:00,11.31,11.31,11.3,11.3,189600.0,8.5602,8.5602,8.5527,8.5527,189600.0
2010-02-11 15:30:00,11.31,11.31,11.28,11.3,240600.0,8.5602,8.5602,8.5375,8.5527,240600.0
2010-02-11 15:35:00,11.3,11.3,11.29,11.29,134600.0,8.5527,8.5527,8.5451,8.5451,134600.0
2010-02-11 15:40:00,11.29,11.3,11.29,11.29,250600.0,8.5451,8.5527,8.5451,8.5451,250600.0
2010-02-11 15:45:00,11.29,11.29,11.27,11.27,431400.0,8.5451,8.5451,8.53,8.53,431400.0
2010-02-11 15:50:00,11.27,11.28,11.27,11.28,804200.0,8.53,8.5375,8.53,8.5375,804200.0
2010-02-11 15:55:00,11.28,11.29,11.28,11.28,1006200.0,8.5375,8.5451,8.5375,8.5375,1006200.0
2010-02-12 09:30:00,11.04,11.19,11.03,11.15,277200.0,8.3559,8.4694,8.3483,8.4391,277200.0
2010-02-12 09:35:00,11.15,11.18,11.13,11.15,331600.0,8.4391,8.4619,8.424,8.4391,331600.0
2010-02-12 09:40:00,11.15,11.17,11.12,11.17,238800.0,8.4391,8.4543,8.4164,8.4543,238800.0
2010-02-12 09:45:00,11.17,11.18,11.13,11.17,271600.0,8.4543,8.4619,8.424,8.4543,271600.0
2010-02-12 09:50:00,11.16,11.17,11.13,11.15,265400.0,8.4467,8.4543,8.424,8.4391,265400.0
2010-02-12 09:55:00,11.17,11.22,11.15,11.19,418000.0,8.4543,8.4921,8.4391,8.4694,418000.0
2010-02-12 10:00:00,11.19,11.2,11.14,11.17,359000.0,8.4694,8.477,8.4316,8.4543,359000.0
2010-02-12 10:05:00,11.17,11.24,11.17,11.24,454200.0,8.4543,8.5073,8.4543,8.5073,454200.0
2010-02-12 10:10:00,11.24,11.25,11.21,11.22,321600.0,8.5073,8.5148,8.4846,8.4921,321600.0
2010-02-12 10:15:00,11.22,11.25,11.21,11.24,262000.0,8.4921,8.5148,8.4846,8.5073,262000.0
2010-02-12 10:20:00,11.24,11.25,11.22,11.24,131000.0,8.5073,8.5148,8.4921,8.5073,131000.0
2010-02-12 10:25:00,11.24,11.27,11.24,11.25,474000.0,8.5073,8.53,8.5073,8.5148,474000.0
2010-02-12 10:30:00,11.25,11.26,11.24,11.24,118400.0,8.5148,8.5224,8.5073,8.5073,118400.0
2010-02-12 10:35:00,11.24,11.26,11.22,11.25,512000.0,8.5073,8.5224,8.4921,8.5148,512000.0
2010-02-12 10:40:00,11.24,11.26,11.24,11.24,207200.0,8.5073,8.5224,8.5073,8.5073,207200.0
2010-02-12 10:45:00,11.24,11.26,11.23,11.24,117400.0,8.5073,8.5224,8.4997,8.5073,117400.0
2010-02-12 10:50:00,11.24,11.27,11.24,11.26,208000.0,8.5073,8.53,8.5073,8.5224,208000.0
2010-02-12 10:55:00,11.26,11.27,11.25,11.26,143400.0,8.5224,8.53,8.5148,8.5224,143400.0
2010-02-12 11:00:00,11.25,11.26,11.24,11.26,233200.0,8.5148,8.5224,8.5073,8.5224,233200.0
2010-02-12 11:05:00,11.26,11.27,11.25,11.26,112000.0,8.5224,8.53,8.5148,8.5224,112000.0
2010-02-12 11:10:00,11.26,11.27,11.25,11.26,202600.0,8.5224,8.53,8.5148,8.5224,202600.0
2010-02-12 11:15:00,11.27,11.28,11.26,11.28,119800.0,8.53,8.5375,8.5224,8.5375,119800.0
2010-02-12 11:20:00,11.28,11.3,11.28,11.29,135400.0,8.5375,8.5527,8.5375,8.5451,135400.0
2010-02-12 11:25:00,11.29,11.31,11.28,11.29,192400.0,8.5451,8.5602,8.5375,8.5451,192400.0
2010-02-12 11:30:00,11.29,11.29,11.28,11.29,144000.0,8.5451,8.5451,8.5375,8.5451,144000.0
2010-02-12 11:35:00,11.29,11.3,11.29,11.29,115000.0,8.5451,8.5527,8.5451,8.5451,115000.0
2010-02-12 11:40:00,11.29,11.29,11.27,11.27,114600.0,8.5451,8.5451,8.53,8.53,114600.0
2010-02-12 11:45:00,11.27,11.28,11.27,11.28,41600.0,8.53,8.5375,8.53,8.5375,41600.0
2010-02-12 11:50:00,11.28,11.28,11.26,11.28,79800.0,8.5375,8.5375,8.5224,8.5375,79800.0
2010-02-12 11:55:00,11.28,11.3,11.27,11.3,133400.0,8.5375,8.5527,8.53,8.5527,133400.0
2010-02-12 12:00:00,11.29,11.31,11.29,11.3,93000.0,8.5451,8.5602,8.5451,8.5527,93000.0
2010-02-12 12:05:00,11.31,11.31,11.29,11.29,53200.0,8.5602,8.5602,8.5451,8.5451,53200.0
2010-02-12 12:10:00,11.29,11.31,11.29,11.3,108800.0,8.5451,8.5602,8.5451,8.5527,108800.0
2010-02-12 12:15:00,11.3,11.32,11.3,11.31,127200.0,8.5527,8.5678,8.5527,8.5602,127200.0
2010-02-12 12:20:00,11.31,11.32,11.31,11.31,124600.0,8.5602,8.5678,8.5602,8.5602,124600.0
2010-02-12 12:25:00,11.31,11.31,11.3,11.3,67800.0,8.5602,8.5602,8.5527,8.5527,67800.0
2010-02-12 12:30:00,11.3,11.32,11.3,11.32,128000.0,8.5527,8.5678,8.5527,8.5678,128000.0
2010-02-12 12:35:00,11.32,11.32,11.31,11.32,65600.0,8.5678,8.5678,8.5602,8.5678,65600.0
2010-02-12 12:40:00,11.32,11.33,11.31,11.31,77600.0,8.5678,8.5754,8.5602,8.5602,77600.0
2010-02-12 12:45:00,11.32,11.34,11.32,11.34,131200.0,8.5678,8.583,8.5678,8.583,131200.0
2010-02-12 12:50:00,11.34,11.34,11.31,11.32,100000.0,8.583,8.583,8.5602,8.5678,100000.0
2010-02-12 12:55:00,11.32,11.32,11.3,11.31,90000.0,8.5678,8.5678,8.5527,8.5602,90000.0
2010-02-12 13:00:00,11.31,11.33,11.3,11.32,261000.0,8.5602,8.5754,8.5527,8.5678,261000.0
2010-02-12 13:05:00,11.32,11.33,11.32,11.33,17200.0,8.5678,8.5754,8.5678,8.5754,17200.0
2010-02-12 13:10:00,11.33,11.33,11.31,11.32,64600.0,8.5754,8.5754,8.5602,8.5678,64600.0
2010-02-12 13:15:00,11.32,11.32,11.29,11.3,147000.0,8.5678,8.5678,8.5451,8.5527,147000.0
2010-02-12 13:20:00,11.29,11.3,11.27,11.3,172000.0,8.5451,8.5527,8.53,8.5527,172000.0
2010-02-12 13:25:00,11.3,11.3,11.28,11.28,60200.0,8.5527,8.5527,8.5375,8.5375,60200.0
2010-02-12 13:30:00,11.28,11.29,11.27,11.29,215400.0,8.5375,8.5451,8.53,8.5451,215400.0
2010-02-12 13:35:00,11.29,11.29,11.27,11.27,55800.0,8.5451,8.5451,8.53,8.53,55800.0
2010-02-12 13:40:00,11.27,11.3,11.27,11.29,174400.0,8.53,8.5527,8.53,8.5451,174400.0
2010-02-12 13:45:00,11.29,11.29,11.28,11.29,165800.0,8.5451,8.5451,8.5375,8.5451,165800.0
2010-02-12 13:50:00,11.29,11.29,11.28,11.29,61400.0,8.5451,8.5451,8.5375,8.5451,61400.0
2010-02-12 13:55:00,11.29,11.29,11.28,11.29,57400.0,8.5451,8.5451,8.5375,8.5451,57400.0
2010-02-12 14:00:00,11.28,11.3,11.28,11.29,50200.0,8.5375,8.5527,8.5375,8.5451,50200.0
2010-02-12 14:05:00,11.29,11.29,11.29,11.29,103200.0,8.5451,8.5451,8.5451,8.5451,103200.0
2010-02-12 14:10:00,11.29,11.31,11.29,11.3,159800.0,8.5451,8.5602,8.5451,8.5527,159800.0
2010-02-12 14:15:00,11.3,11.31,11.3,11.31,76800.0,8.5527,8.5602,8.5527,8.5602,76800.0
2010-02-12 14:20:00,11.31,11.33,11.31,11.33,97800.0,8.5602,8.5754,8.5602,8.5754,97800.0
2010-02-12 14:25:00,11.33,11.33,11.31,11.32,123200.0,8.5754,8.5754,8.5602,8.5678,123200.0
2010-02-12 14:30:00,11.32,11.34,11.31,11.33,118800.0,8.5678,8.583,8.5602,8.5754,118800.0
2010-02-12 14:35:00,11.33,11.34,11.32,11.33,124200.0,8.5754,8.583,8.5678,8.5754,124200.0
2010-02-12 14:40:00,11.33,11.33,11.3,11.3,91800.0,8.5754,8.5754,8.5527,8.5527,91800.0
2010-02-12 14:45:00,11.3,11.31,11.3,11.31,63800.0,8.5527,8.5602,8.5527,8.5602,63800.0
2010-02-12 14:50:00,11.31,11.31,11.31,11.31,40800.0,8.5602,8.5602,8.5602,8.5602,40800.0
2010-02-12 14:55:00,11.31,11.31,11.29,11.29,134600.0,8.5602,8.5602,8.5451,8.5451,134600.0
2010-02-12 15:00:00,11.29,11.29,11.27,11.28,124200.0,8.5451,8.5451,8.53,8.5375,124200.0
2010-02-12 15:05:00,11.28,11.31,11.28,11.31,133200.0,8.5375,8.5602,8.5375,8.5602,133200.0
2010-02-12 15:10:00,11.3,11.31,11.28,11.3,244600.0,8.5527,8.5602,8.5375,8.5527,244600.0
2010-02-12 15:15:00,11.3,11.3,11.29,11.29,85200.0,8.5527,8.5527,8.5451,8.5451,85200.0
2010-02-12 15:20:00,11.3,11.3,11.28,11.29,150400.0,8.5527,8.5527,8.5375,8.5451,150400.0
2010-02-12 15:25:00,11.29,11.29,11.27,11.28,115600.0,8.5451,8.5451,8.53,8.5375,115600.0
2010-02-12 15:30:00,11.27,11.28,11.27,11.28,166000.0,8.53,8.5375,8.53,8.5375,166000.0
2010-02-12 15:35:00,11.28,11.29,11.27,11.27,116800.0,8.5375,8.5451,8.53,8.53,116800.0
2010-02-12 15:40:00,11.27,11.3,11.27,11.28,157600.0,8.53,8.5527,8.53,8.5375,157600.0
2010-02-12 15:45:00,11.28,11.29,11.28,11.28,149000.0,8.5375,8.5451,8.5375,8.5375,149000.0
2010-02-12 15:50:00,11.29,11.3,11.28,11.3,498400.0,8.5451,8.5527,8.5375,8.5527,498400.0
2010-02-12 15:55:00,11.3,11.31,11.28,11.3,853400.0,8.5527,8.5602,8.5375,8.5527,853400.0
2010-02-16 09:30:00,11.35,11.38,11.28,11.31,509000.0,8.5905,8.6132,8.5375,8.5602,509000.0
2010-02-16 09:35:00,11.3,11.32,11.27,11.31,229000.0,8.5527,8.5678,8.53,8.5602,229000.0
2010-02-16 09:40:00,11.31,11.31,11.27,11.28,288600.0,8.5602,8.5602,8.53,8.5375,288600.0
2010-02-16 09:45:00,11.29,11.29,11.24,11.25,329600.0,8.5451,8.5451,8.5073,8.5148,329600.0
2010-02-16 09:50:00,11.26,11.28,11.24,11.27,139000.0,8.5224,8.5375,8.5073,8.53,139000.0
2010-02-16 09:55:00,11.27,11.29,11.26,11.28,184800.0,8.53,8.5451,8.5224,8.5375,184800.0
2010-02-16 10:00:00,11.29,11.33,11.29,11.3,171600.0,8.5451,8.5754,8.5451,8.5527,171600.0
2010-02-16 10:05:00,11.31,11.31,11.26,11.26,151000.0,8.5602,8.5602,8.5224,8.5224,151000.0
2010-02-16 10:10:00,11.26,11.31,11.26,11.3,112000.0,8.5224,8.5602,8.5224,8.5527,112000.0
2010-02-16 10:15:00,11.3,11.33,11.3,11.32,90800.0,8.5527,8.5754,8.5527,8.5678,90800.0
2010-02-16 10:20:00,11.32,11.32,11.31,11.32,60000.0,8.5678,8.5678,8.5602,8.5678,60000.0
2010-02-16 10:25:00,11.31,11.34,11.31,11.32,164600.0,8.5602,8.583,8.5602,8.5678,164600.0
2010-02-16 10:30:00,11.31,11.34,11.31,11.34,169600.0,8.5602,8.583,8.5602,8.583,169600.0
2010-02-16 10:35:00,11.34,11.37,11.33,11.37,148000.0,8.583,8.6057,8.5754,8.6057,148000.0
2010-02-16 10:40:00,11.37,11.39,11.36,11.38,250600.0,8.6057,8.6208,8.5981,8.6132,250600.0
2010-02-16 10:45:00,11.38,11.41,11.38,11.4,185000.0,8.6132,8.6359,8.6132,8.6284,185000.0
2010-02-16 10:50:00,11.4,11.41,11.37,11.39,363400.0,8.6284,8.6359,8.6057,8.6208,363400.0
2010-02-16 10:55:00,11.39,11.4,11.38,11.38,117200.0,8.6208,8.6284,8.6132,8.6132,117200.0
2010-02-16 11:00:00,11.38,11.4,11.37,11.4,114200.0,8.6132,8.6284,8.6057,8.6284,114200.0
2010-02-16 11:05:00,11.4,11.42,11.4,11.41,77000.0,8.6284,8.6435,8.6284,8.6359,77000.0
2010-02-16 11:10:00,11.41,11.41,11.39,11.4,100200.0,8.6359,8.6359,8.6208,8.6284,100200.0
2010-02-16 11:15:00,11.4,11.42,11.39,11.42,82400.0,8.6284,8.6435,8.6208,8.6435,82400.0
2010-02-16 11:20:00,11.41,11.42,11.4,11.4,125800.0,8.6359,8.6435,8.6284,8.6284,125800.0
2010-02-16 11:25:00,11.4,11.43,11.4,11.43,86400.0,8.6284,8.6511,8.6284,8.6511,86400.0
2010-02-16 11:30:00,11.43,11.43,11.42,11.42,145600.0,8.6511,8.6511,8.6435,8.6435,145600.0
2010-02-16 11:35:00,11.43,11.43,11.4,11.4,119400.0,8.6511,8.6511,8.6284,8.6284,119400.0
2010-02-16 11:40:00,11.41,11.42,11.4,11.41,186400.0,8.6359,8.6435,8.6284,8.6359,186400.0
2010-02-16 11:45:00,11.41,11.43,11.4,11.43,193800.0,8.6359,8.6511,8.6284,8.6511,193800.0
2010-02-16 11:50:00,11.43,11.43,11.4,11.4,132800.0,8.6511,8.6511,8.6284,8.6284,132800.0
2010-02-16 11:55:00,11.41,11.41,11.4,11.4,105800.0,8.6359,8.6359,8.6284,8.6284,105800.0
2010-02-16 12:00:00,11.41,11.41,11.38,11.4,99200.0,8.6359,8.6359,8.6132,8.6284,99200.0
2010-02-16 12:05:00,11.4,11.4,11.38,11.38,91600.0,8.6284,8.6284,8.6132,8.6132,91600.0
2010-02-16 12:10:00,11.38,11.38,11.36,11.37,190600.0,8.6132,8.6132,8.5981,8.6057,190600.0
2010-02-16 12:15:00,11.37,11.38,11.37,11.37,35200.0,8.6057,8.6132,8.6057,8.6057,35200.0
2010-02-16 12:20:00,11.38,11.38,11.37,11.38,190400.0,8.6132,8.6132,8.6057,8.6132,190400.0
2010-02-16 12:25:00,11.38,11.38,11.36,11.36,115200.0,8.6132,8.6132,8.5981,8.5981,115200.0
2010-02-16 12:30:00,11.36,11.36,11.35,11.35,60200.0,8.5981,8.5981,8.5905,8.5905,60200.0
2010-02-16 12:35:00,11.35,11.36,11.35,11.35,176600.0,8.5905,8.5981,8.5905,8.5905,176600.0
2010-02-16 12:40:00,11.35,11.36,11.34,11.36,369600.0,8.5905,8.5981,8.583,8.5981,369600.0
2010-02-16 12:45:00,11.36,11.37,11.35,11.35,153800.0,8.5981,8.6057,8.5905,8.5905,153800.0
2010-02-16 12:50:00,11.35,11.35,11.34,11.34,85200.0,8.5905,8.5905,8.583,8.583,85200.0
2010-02-16 12:55:00,11.34,11.36,11.33,11.36,142000.0,8.583,8.5981,8.5754,8.5981,142000.0
2010-02-16 13:00:00,11.36,11.37,11.35,11.36,73800.0,8.5981,8.6057,8.5905,8.5981,73800.0
2010-02-16 13:05:00,11.36,11.37,11.35,11.37,151800.0,8.5981,8.6057,8.5905,8.6057,151800.0
2010-02-16 13:10:00,11.37,11.38,11.36,11.37,173600.0,8.6057,8.6132,8.5981,8.6057,173600.0
2010-02-16 13:15:00,11.37,11.38,11.36,11.37,105200.0,8.6057,8.6132,8.5981,8.6057,105200.0
2010-02-16 13:20:00,11.37,11.37,11.36,11.36,123600.0,8.6057,8.6057,8.5981,8.5981,123600.0
2010-02-16 13:25:00,11.36,11.36,11.35,11.35,67200.0,8.5981,8.5981,8.5905,8.5905,67200.0
2010-02-16 13:30:00,11.36,11.37,11.34,11.36,210400.0,8.5981,8.6057,8.583,8.5981,210400.0
2010-02-16 13:35:00,11.36,11.37,11.35,11.36,100800.0,8.5981,8.6057,8.5905,8.5981,100800.0
2010-02-16 13:40:00,11.36,11.36,11.34,11.34,104400.0,8.5981,8.5981,8.583,8.583,104400.0
2010-02-16 13:45:00,11.34,11.35,11.34,11.35,37600.0,8.583,8.5905,8.583,8.5905,37600.0
2010-02-16 13:50:00,11.35,11.37,11.35,11.36,87800.0,8.5905,8.6057,8.5905,8.5981,87800.0
2010-02-16 13:55:00,11.36,11.37,11.36,11.36,35200.0,8.5981,8.6057,8.5981,8.5981,35200.0
2010-02-16 14:00:00,11.37,11.37,11.35,11.36,79400.0,8.6057,8.6057,8.5905,8.5981,79400.0
2010-02-16 14:05:00,11.36,11.36,11.34,11.34,66000.0,8.5981,8.5981,8.583,8.583,66000.0
2010-02-16 14:10:00,11.34,11.36,11.34,11.35,51600.0,8.583,8.5981,8.583,8.5905,51600.0
2010-02-16 14:15:00,11.35,11.35,11.35,11.35,54800.0,8.5905,8.5905,8.5905,8.5905,54800.0
2010-02-16 14:20:00,11.35,11.36,11.35,11.36,79000.0,8.5905,8.5981,8.5905,8.5981,79000.0
2010-02-16 14:25:00,11.36,11.37,11.35,11.36,111200.0,8.5981,8.6057,8.5905,8.5981,111200.0
2010-02-16 14:30:00,11.36,11.37,11.33,11.33,276200.0,8.5981,8.6057,8.5754,8.5754,276200.0
2010-02-16 14:35:00,11.33,11.34,11.33,11.34,69600.0,8.5754,8.583,8.5754,8.583,69600.0
2010-02-16 14:40:00,11.34,11.4,11.34,11.39,1332400.0,8.583,8.6284,8.583,8.6208,1332400.0
2010-02-16 14:45:00,11.39,11.44,11.38,11.41,981200.0,8.6208,8.6586,8.6132,8.6359,981200.0
2010-02-16 14:50:00,11.41,11.42,11.4,11.42,330800.0,8.6359,8.6435,8.6284,8.6435,330800.0
2010-02-16 14:55:00,11.42,11.42,11.38,11.39,230000.0,8.6435,8.6435,8.6132,8.6208,230000.0
2010-02-16 15:00:00,11.39,11.4,11.37,11.37,250000.0,8.6208,8.6284,8.6057,8.6057,250000.0
2010-02-16 15:05:00,11.37,11.4,11.36,11.39,123600.0,8.6057,8.6284,8.5981,8.6208,123600.0
2010-02-16 15:10:00,11.39,11.4,11.38,11.39,99000.0,8.6208,8.6284,8.6132,8.6208,99000.0
2010-02-16 15:15:00,11.4,11.4,11.38,11.39,99000.0,8.6284,8.6284,8.6132,8.6208,99000.0
2010-02-16 15:20:00,11.39,11.4,11.39,11.4,45800.0,8.6208,8.6284,8.6208,8.6284,45800.0
2010-02-16 15:25:00,11.4,11.42,11.39,11.41,256200.0,8.6284,8.6435,8.6208,8.6359,256200.0
2010-02-16 15:30:00,11.4,11.43,11.4,11.42,238200.0,8.6284,8.6511,8.6284,8.6435,238200.0
2010-02-16 15:35:00,11.42,11.42,11.41,11.41,222200.0,8.6435,8.6435,8.6359,8.6359,222200.0
2010-02-16 15:40:00,11.41,11.43,11.4,11.43,420600.0,8.6359,8.6511,8.6284,8.6511,420600.0
2010-02-16 15:45:00,11.43,11.43,11.42,11.43,200400.0,8.6511,8.6511,8.6435,8.6511,200400.0
2010-02-16 15:50:00,11.42,11.44,11.42,11.42,821600.0,8.6435,8.6586,8.6435,8.6435,821600.0
2010-02-16 15:55:00,11.42,11.44,11.42,11.44,989200.0,8.6435,8.6586,8.6435,8.6586,989200.0
2010-02-17 09:30:00,11.54,11.59,11.49,11.53,608600.0,8.7343,8.7722,8.6965,8.7268,608600.0
2010-02-17 09:35:00,11.53,11.57,11.53,11.56,227600.0,8.7268,8.757,8.7268,8.7495,227600.0
2010-02-17 09:40:00,11.55,11.56,11.52,11.55,294400.0,8.7419,8.7495,8.7192,8.7419,294400.0
2010-02-17 09:45:00,11.55,11.6,11.55,11.6,332800.0,8.7419,8.7797,8.7419,8.7797,332800.0
2010-02-17 09:50:00,11.6,11.6,11.56,11.56,166200.0,8.7797,8.7797,8.7495,8.7495,166200.0
2010-02-17 09:55:00,11.56,11.6,11.55,11.6,227200.0,8.7495,8.7797,8.7419,8.7797,227200.0
2010-02-17 10:00:00,11.6,11.62,11.59,11.59,483600.0,8.7797,8.7949,8.7722,8.7722,483600.0
2010-02-17 10:05:00,11.59,11.63,11.59,11.63,667400.0,8.7722,8.8024,8.7722,8.8024,667400.0
2010-02-17 10:10:00,11.63,11.63,11.61,11.61,169200.0,8.8024,8.8024,8.7873,8.7873,169200.0
2010-02-17 10:15:00,11.61,11.65,11.61,11.65,188600.0,8.7873,8.8176,8.7873,8.8176,188600.0
2010-02-17 10:20:00,11.65,11.65,11.62,11.63,160000.0,8.8176,8.8176,8.7949,8.8024,160000.0
2010-02-17 10:25:00,11.63,11.63,11.6,11.61,195000.0,8.8024,8.8024,8.7797,8.7873,195000.0
2010-02-17 10:30:00,11.61,11.65,11.61,11.63,135800.0,8.7873,8.8176,8.7873,8.8024,135800.0
2010-02-17 10:35:00,11.64,11.65,11.63,11.63,140200.0,8.81,8.8176,8.8024,8.8024,140200.0
2010-02-17 10:40:00,11.63,11.63,11.62,11.62,122400.0,8.8024,8.8024,8.7949,8.7949,122400.0
2010-02-17 10:45:00,11.62,11.63,11.61,11.62,114200.0,8.7949,8.8024,8.7873,8.7949,114200.0
2010-02-17 10:50:00,11.62,11.63,11.61,11.62,122800.0,8.7949,8.8024,8.7873,8.7949,122800.0
2010-02-17 10:55:00,11.62,11.63,11.61,11.61,120600.0,8.7949,8.8024,8.7873,8.7873,120600.0
2010-02-17 11:00:00,11.61,11.61,11.56,11.56,192000.0,8.7873,8.7873,8.7495,8.7495,192000.0
2010-02-17 11:05:00,11.56,11.58,11.56,11.56,89800.0,8.7495,8.7646,8.7495,8.7495,89800.0
2010-02-17 11:10:00,11.56,11.59,11.56,11.59,110400.0,8.7495,8.7722,8.7495,8.7722,110400.0
2010-02-17 11:15:00,11.59,11.61,11.59,11.61,84000.0,8.7722,8.7873,8.7722,8.7873,84000.0
2010-02-17 11:20:00,11.6,11.61,11.59,11.61,224800.0,8.7797,8.7873,8.7722,8.7873,224800.0
2010-02-17 11:25:00,11.61,11.61,11.55,11.56,179600.0,8.7873,8.7873,8.7419,8.7495,179600.0
2010-02-17 11:30:00,11.55,11.55,11.52,11.52,237800.0,8.7419,8.7419,8.7192,8.7192,237800.0
2010-02-17 11:35:00,11.52,11.52,11.52,11.52,81000.0,8.7192,8.7192,8.7192,8.7192,81000.0
2010-02-17 11:40:00,11.52,11.52,11.49,11.49,247000.0,8.7192,8.7192,8.6965,8.6965,247000.0
2010-02-17 11:45:00,11.5,11.51,11.49,11.49,195400.0,8.7041,8.7116,8.6965,8.6965,195400.0
2010-02-17 11:50:00,11.49,11.5,11.49,11.5,53400.0,8.6965,8.7041,8.6965,8.7041,53400.0
2010-02-17 11:55:00,11.49,11.52,11.49,11.51,103400.0,8.6965,8.7192,8.6965,8.7116,103400.0
2010-02-17 12:00:00,11.51,11.53,11.51,11.52,118200.0,8.7116,8.7268,8.7116,8.7192,118200.0
2010-02-17 12:05:00,11.52,11.52,11.51,11.52,49800.0,8.7192,8.7192,8.7116,8.7192,49800.0
2010-02-17 12:10:00,11.52,11.52,11.5,11.5,54000.0,8.7192,8.7192,8.7041,8.7041,54000.0
2010-02-17 12:15:00,11.5,11.53,11.5,11.53,112600.0,8.7041,8.7268,8.7041,8.7268,112600.0
2010-02-17 12:20:00,11.53,11.53,11.51,11.52,47200.0,8.7268,8.7268,8.7116,8.7192,47200.0
2010-02-17 12:25:00,11.52,11.53,11.52,11.53,48800.0,8.7192,8.7268,8.7192,8.7268,48800.0
2010-02-17 12:30:00,11.53,11.54,11.52,11.53,49200.0,8.7268,8.7343,8.7192,8.7268,49200.0
2010-02-17 12:35:00,11.53,11.54,11.52,11.53,53400.0,8.7268,8.7343,8.7192,8.7268,53400.0
2010-02-17 12:40:00,11.52,11.53,11.52,11.52,27000.0,8.7192,8.7268,8.7192,8.7192,27000.0
2010-02-17 12:45:00,11.52,11.53,11.52,11.53,40200.0,8.7192,8.7268,8.7192,8.7268,40200.0
2010-02-17 12:50:00,11.54,11.54,11.53,11.54,29400.0,8.7343,8.7343,8.7268,8.7343,29400.0
2010-02-17 12:55:00,11.53,11.55,11.53,11.54,67200.0,8.7268,8.7419,8.7268,8.7343,67200.0
2010-02-17 13:00:00,11.53,11.53,11.52,11.52,76000.0,8.7268,8.7268,8.7192,8.7192,76000.0
2010-02-17 13:05:00,11.52,11.52,11.51,11.51,31400.0,8.7192,8.7192,8.7116,8.7116,31400.0
2010-02-17 13:10:00,11.51,11.52,11.5,11.51,37000.0,8.7116,8.7192,8.7041,8.7116,37000.0
2010-02-17 13:15:00,11.51,11.53,11.5,11.53,45600.0,8.7116,8.7268,8.7041,8.7268,45600.0
2010-02-17 13:20:00,11.53,11.53,11.52,11.52,48600.0,8.7268,8.7268,8.7192,8.7192,48600.0
2010-02-17 13:25:00,11.52,11.52,11.51,11.52,32600.0,8.7192,8.7192,8.7116,8.7192,32600.0
2010-02-17 13:30:00,11.52,11.53,11.51,11.53,68200.0,8.7192,8.7268,8.7116,8.7268,68200.0
2010-02-17 13:35:00,11.53,11.54,11.52,11.54,116400.0,8.7268,8.7343,8.7192,8.7343,116400.0
2010-02-17 13:40:00,11.54,11.54,11.53,11.54,28600.0,8.7343,8.7343,8.7268,8.7343,28600.0
2010-02-17 13:45:00,11.54,11.54,11.53,11.53,99800.0,8.7343,8.7343,8.7268,8.7268,99800.0
2010-02-17 13:50:00,11.53,11.53,11.52,11.52,134400.0,8.7268,8.7268,8.7192,8.7192,134400.0
2010-02-17 13:55:00,11.52,11.52,11.51,11.52,53400.0,8.7192,8.7192,8.7116,8.7192,53400.0
2010-02-17 14:00:00,11.52,11.53,11.5,11.53,197000.0,8.7192,8.7268,8.7041,8.7268,197000.0
2010-02-17 14:05:00,11.53,11.53,11.51,11.53,183800.0,8.7268,8.7268,8.7116,8.7268,183800.0
2010-02-17 14:10:00,11.53,11.53,11.52,11.53,60200.0,8.7268,8.7268,8.7192,8.7268,60200.0
2010-02-17 14:15:00,11.53,11.53,11.51,11.52,148800.0,8.7268,8.7268,8.7116,8.7192,148800.0
2010-02-17 14:20:00,11.51,11.52,11.5,11.51,70600.0,8.7116,8.7192,8.7041,8.7116,70600.0
2010-02-17 14:25:00,11.51,11.52,11.51,11.52,52400.0,8.7116,8.7192,8.7116,8.7192,52400.0
2010-02-17 14:30:00,11.52,11.53,11.51,11.53,50800.0,8.7192,8.7268,8.7116,8.7268,50800.0
2010-02-17 14:35:00,11.53,11.53,11.52,11.53,40200.0,8.7268,8.7268,8.7192,8.7268,40200.0
2010-02-17 14:40:00,11.53,11.53,11.52,11.53,34200.0,8.7268,8.7268,8.7192,8.7268,34200.0
2010-02-17 14:45:00,11.53,11.53,11.52,11.53,46000.0,8.7268,8.7268,8.7192,8.7268,46000.0
2010-02-17 14:50:00,11.53,11.53,11.53,11.53,42200.0,8.7268,8.7268,8.7268,8.7268,42200.0
2010-02-17 14:55:00,11.53,11.53,11.53,11.53,44800.0,8.7268,8.7268,8.7268,8.7268,44800.0
2010-02-17 15:00:00,11.53,11.53,11.53,11.53,49200.0,8.7268,8.7268,8.7268,8.7268,49200.0
2010-02-17 15:05:00,11.53,11.53,11.53,11.53,69600.0,8.7268,8.7268,8.7268,8.7268,69600.0
2010-02-17 15:10:00,11.53,11.56,11.53,11.55,234600.0,8.7268,8.7495,8.7268,8.7419,234600.0
2010-02-17 15:15:00,11.55,11.58,11.55,11.58,205600.0,8.7419,8.7646,8.7419,8.7646,205600.0
2010-02-17 15:20:00,11.57,11.58,11.56,11.56,202200.0,8.757,8.7646,8.7495,8.7495,202200.0
2010-02-17 15:25:00,11.57,11.59,11.57,11.59,331200.0,8.757,8.7722,8.757,8.7722,331200.0
2010-02-17 15:30:00,11.59,11.59,11.58,11.59,151200.0,8.7722,8.7722,8.7646,8.7722,151200.0
2010-02-17 15:35:00,11.58,11.6,11.58,11.59,344600.0,8.7646,8.7797,8.7646,8.7722,344600.0
2010-02-17 15:40:00,11.59,11.59,11.58,11.58,253000.0,8.7722,8.7722,8.7646,8.7646,253000.0
2010-02-17 15:45:00,11.58,11.58,11.57,11.58,200200.0,8.7646,8.7646,8.757,8.7646,200200.0
2010-02-17 15:50:00,11.57,11.59,11.56,11.59,520200.0,8.757,8.7722,8.7495,8.7722,520200.0
2010-02-17 15:55:00,11.59,11.59,11.58,11.58,756000.0,8.7722,8.7722,8.7646,8.7646,756000.0
2010-02-18 09:30:00,11.61,11.63,11.52,11.58,358800.0,8.7873,8.8024,8.7192,8.7646,358800.0
2010-02-18 09:35:00,11.57,11.61,11.52,11.57,180800.0,8.757,8.7873,8.7192,8.757,180800.0
2010-02-18 09:40:00,11.56,11.59,11.52,11.53,277400.0,8.7495,8.7722,8.7192,8.7268,277400.0
2010-02-18 09:45:00,11.53,11.55,11.53,11.55,79800.0,8.7268,8.7419,8.7268,8.7419,79800.0
2010-02-18 09:50:00,11.55,11.56,11.54,11.55,147800.0,8.7419,8.7495,8.7343,8.7419,147800.0
2010-02-18 09:55:00,11.55,11.55,11.53,11.53,40600.0,8.7419,8.7419,8.7268,8.7268,40600.0
2010-02-18 10:00:00,11.53,11.55,11.51,11.54,127800.0,8.7268,8.7419,8.7116,8.7343,127800.0
2010-02-18 10:05:00,11.54,11.54,11.51,11.52,100000.0,8.7343,8.7343,8.7116,8.7192,100000.0
2010-02-18 10:10:00,11.52,11.58,11.51,11.56,154600.0,8.7192,8.7646,8.7116,8.7495,154600.0
2010-02-18 10:15:00,11.56,11.57,11.55,11.56,81600.0,8.7495,8.757,8.7419,8.7495,81600.0
2010-02-18 10:20:00,11.56,11.56,11.53,11.53,64600.0,8.7495,8.7495,8.7268,8.7268,64600.0
2010-02-18 10:25:00,11.53,11.55,11.53,11.54,38000.0,8.7268,8.7419,8.7268,8.7343,38000.0
2010-02-18 10:30:00,11.55,11.55,11.54,11.55,96000.0,8.7419,8.7419,8.7343,8.7419,96000.0
2010-02-18 10:35:00,11.55,11.57,11.54,11.57,53800.0,8.7419,8.757,8.7343,8.757,53800.0
2010-02-18 10:40:00,11.57,11.58,11.56,11.58,61400.0,8.757,8.7646,8.7495,8.7646,61400.0
2010-02-18 10:45:00,11.59,11.6,11.58,11.6,52400.0,8.7722,8.7797,8.7646,8.7797,52400.0
2010-02-18 10:50:00,11.59,11.6,11.57,11.58,65800.0,8.7722,8.7797,8.757,8.7646,65800.0
2010-02-18 10:55:00,11.58,11.6,11.57,11.59,52200.0,8.7646,8.7797,8.757,8.7722,52200.0
2010-02-18 11:00:00,11.59,11.59,11.58,11.59,102800.0,8.7722,8.7722,8.7646,8.7722,102800.0
2010-02-18 11:05:00,11.59,11.59,11.56,11.56,86200.0,8.7722,8.7722,8.7495,8.7495,86200.0
2010-02-18 11:10:00,11.56,11.56,11.55,11.55,36200.0,8.7495,8.7495,8.7419,8.7419,36200.0
2010-02-18 11:15:00,11.55,11.56,11.55,11.55,48400.0,8.7419,8.7495,8.7419,8.7419,48400.0
2010-02-18 11:20:00,11.55,11.56,11.55,11.56,17400.0,8.7419,8.7495,8.7419,8.7495,17400.0
2010-02-18 11:25:00,11.56,11.56,11.55,11.56,133000.0,8.7495,8.7495,8.7419,8.7495,133000.0
2010-02-18 11:30:00,11.56,11.56,11.56,11.56,93000.0,8.7495,8.7495,8.7495,8.7495,93000.0
2010-02-18 11:35:00,11.56,11.58,11.56,11.58,111400.0,8.7495,8.7646,8.7495,8.7646,111400.0
2010-02-18 11:40:00,11.58,11.59,11.58,11.59,45800.0,8.7646,8.7722,8.7646,8.7722,45800.0
2010-02-18 11:45:00,11.59,11.6,11.59,11.6,24000.0,8.7722,8.7797,8.7722,8.7797,24000.0
2010-02-18 11:50:00,11.59,11.6,11.59,11.6,96200.0,8.7722,8.7797,8.7722,8.7797,96200.0
2010-02-18 11:55:00,11.6,11.6,11.59,11.6,56600.0,8.7797,8.7797,8.7722,8.7797,56600.0
2010-02-18 12:00:00,11.6,11.6,11.6,11.6,26200.0,8.7797,8.7797,8.7797,8.7797,26200.0
2010-02-18 12:05:00,11.6,11.6,11.59,11.59,31800.0,8.7797,8.7797,8.7722,8.7722,31800.0
2010-02-18 12:10:00,11.59,11.59,11.58,11.58,71200.0,8.7722,8.7722,8.7646,8.7646,71200.0
2010-02-18 12:15:00,11.58,11.58,11.57,11.58,37000.0,8.7646,8.7646,8.757,8.7646,37000.0
2010-02-18 12:20:00,11.58,11.58,11.57,11.58,49800.0,8.7646,8.7646,8.757,8.7646,49800.0
2010-02-18 12:25:00,11.58,11.59,11.58,11.58,179000.0,8.7646,8.7722,8.7646,8.7646,179000.0
2010-02-18 12:30:00,11.58,11.59,11.57,11.58,100200.0,8.7646,8.7722,8.757,8.7646,100200.0
2010-02-18 12:35:00,11.58,11.58,11.56,11.57,122200.0,8.7646,8.7646,8.7495,8.757,122200.0
2010-02-18 12:40:00,11.56,11.57,11.56,11.56,114800.0,8.7495,8.757,8.7495,8.7495,114800.0
2010-02-18 12:45:00,11.56,11.57,11.56,11.57,31800.0,8.7495,8.757,8.7495,8.757,31800.0
2010-02-18 12:50:00,11.57,11.57,11.56,11.56,48000.0,8.757,8.757,8.7495,8.7495,48000.0
2010-02-18 12:55:00,11.56,11.57,11.56,11.56,35400.0,8.7495,8.757,8.7495,8.7495,35400.0
2010-02-18 13:00:00,11.56,11.57,11.56,11.57,25000.0,8.7495,8.757,8.7495,8.757,25000.0
2010-02-18 13:05:00,11.56,11.57,11.56,11.57,31000.0,8.7495,8.757,8.7495,8.757,31000.0
2010-02-18 13:10:00,11.57,11.57,11.56,11.56,19400.0,8.757,8.757,8.7495,8.7495,19400.0
2010-02-18 13:15:00,11.57,11.57,11.56,11.57,29200.0,8.757,8.757,8.7495,8.757,29200.0
2010-02-18 13:20:00,11.56,11.58,11.56,11.58,40400.0,8.7495,8.7646,8.7495,8.7646,40400.0
2010-02-18 13:25:00,11.58,11.58,11.57,11.57,18000.0,8.7646,8.7646,8.757,8.757,18000.0
2010-02-18 13:30:00,11.57,11.58,11.57,11.57,33200.0,8.757,8.7646,8.757,8.757,33200.0
2010-02-18 13:35:00,11.57,11.58,11.57,11.57,29000.0,8.757,8.7646,8.757,8.757,29000.0
2010-02-18 13:40:00,11.57,11.58,11.57,11.57,32600.0,8.757,8.7646,8.757,8.757,32600.0
2010-02-18 13:45:00,11.57,11.58,11.57,11.58,39400.0,8.757,8.7646,8.757,8.7646,39400.0
2010-02-18 13:50:00,11.57,11.58,11.56,11.56,81800.0,8.757,8.7646,8.7495,8.7495,81800.0
2010-02-18 13:55:00,11.56,11.57,11.56,11.56,30800.0,8.7495,8.757,8.7495,8.7495,30800.0
2010-02-18 14:00:00,11.56,11.57,11.56,11.56,34800.0,8.7495,8.757,8.7495,8.7495,34800.0
2010-02-18 14:05:00,11.56,11.58,11.56,11.57,138000.0,8.7495,8.7646,8.7495,8.757,138000.0
2010-02-18 14:10:00,11.57,11.58,11.56,11.57,67800.0,8.757,8.7646,8.7495,8.757,67800.0
2010-02-18 14:15:00,11.58,11.6,11.57,11.6,80400.0,8.7646,8.7797,8.757,8.7797,80400.0
2010-02-18 14:20:00,11.6,11.61,11.59,11.6,165800.0,8.7797,8.7873,8.7722,8.7797,165800.0
2010-02-18 14:25:00,11.6,11.62,11.6,11.6,126200.0,8.7797,8.7949,8.7797,8.7797,126200.0
2010-02-18 14:30:00,11.6,11.62,11.6,11.61,107000.0,8.7797,8.7949,8.7797,8.7873,107000.0
2010-02-18 14:35:00,11.61,11.64,11.61,11.63,221800.0,8.7873,8.81,8.7873,8.8024,221800.0
2010-02-18 14:40:00,11.64,11.64,11.63,11.63,69600.0,8.81,8.81,8.8024,8.8024,69600.0
2010-02-18 14:45:00,11.63,11.63,11.63,11.63,78200.0,8.8024,8.8024,8.8024,8.8024,78200.0
2010-02-18 14:50:00,11.63,11.65,11.63,11.65,110800.0,8.8024,8.8176,8.8024,8.8176,110800.0
2010-02-18 14:55:00,11.64,11.65,11.63,11.63,189400.0,8.81,8.8176,8.8024,8.8024,189400.0
2010-02-18 15:00:00,11.63,11.64,11.63,11.63,166000.0,8.8024,8.81,8.8024,8.8024,166000.0
2010-02-18 15:05:00,11.63,11.64,11.62,11.62,314000.0,8.8024,8.81,8.7949,8.7949,314000.0
2010-02-18 15:10:00,11.62,11.63,11.62,11.63,115200.0,8.7949,8.8024,8.7949,8.8024,115200.0
2010-02-18 15:15:00,11.62,11.65,11.62,11.64,218400.0,8.7949,8.8176,8.7949,8.81,218400.0
2010-02-18 15:20:00,11.64,11.66,11.63,11.66,509000.0,8.81,8.8251,8.8024,8.8251,509000.0
2010-02-18 15:25:00,11.66,11.66,11.65,11.65,215400.0,8.8251,8.8251,8.8176,8.8176,215400.0
2010-02-18 15:30:00,11.65,11.65,11.65,11.65,99800.0,8.8176,8.8176,8.8176,8.8176,99800.0
2010-02-18 15:35:00,11.65,11.65,11.64,11.64,183800.0,8.8176,8.8176,8.81,8.81,183800.0
2010-02-18 15:40:00,11.65,11.65,11.63,11.64,245200.0,8.8176,8.8176,8.8024,8.81,245200.0
2010-02-18 15:45:00,11.63,11.64,11.63,11.63,332400.0,8.8024,8.81,8.8024,8.8024,332400.0
2010-02-18 15:50:00,11.63,11.64,11.63,11.63,354000.0,8.8024,8.81,8.8024,8.8024,354000.0
2010-02-18 15:55:00,11.63,11.63,11.62,11.63,506400.0,8.8024,8.8024,8.7949,8.8024,506400.0
2010-02-19 09:30:00,11.59,11.65,11.59,11.63,1531800.0,8.7722,8.8176,8.7722,8.8024,1531800.0
2010-02-19 09:35:00,11.63,11.7,11.6,11.69,179000.0,8.8024,8.8554,8.7797,8.8479,179000.0
2010-02-19 09:40:00,11.7,11.73,11.69,11.69,214400.0,8.8554,8.8781,8.8479,8.8479,214400.0
2010-02-19 09:45:00,11.69,11.7,11.67,11.69,67400.0,8.8479,8.8554,8.8327,8.8479,67400.0
2010-02-19 09:50:00,11.69,11.7,11.68,11.68,43200.0,8.8479,8.8554,8.8403,8.8403,43200.0
2010-02-19 09:55:00,11.68,11.68,11.63,11.63,42400.0,8.8403,8.8403,8.8024,8.8024,42400.0
2010-02-19 10:00:00,11.63,11.66,11.63,11.65,46800.0,8.8024,8.8251,8.8024,8.8176,46800.0
2010-02-19 10:05:00,11.65,11.66,11.63,11.63,105600.0,8.8176,8.8251,8.8024,8.8024,105600.0
2010-02-19 10:10:00,11.63,11.63,11.62,11.63,63600.0,8.8024,8.8024,8.7949,8.8024,63600.0
2010-02-19 10:15:00,11.63,11.63,11.63,11.63,38600.0,8.8024,8.8024,8.8024,8.8024,38600.0
2010-02-19 10:20:00,11.63,11.65,11.63,11.63,119200.0,8.8024,8.8176,8.8024,8.8024,119200.0
2010-02-19 10:25:00,11.64,11.69,11.63,11.67,77800.0,8.81,8.8479,8.8024,8.8327,77800.0
2010-02-19 10:30:00,11.67,11.67,11.65,11.65,31600.0,8.8327,8.8327,8.8176,8.8176,31600.0
2010-02-19 10:35:00,11.65,11.66,11.63,11.63,228200.0,8.8176,8.8251,8.8024,8.8024,228200.0
2010-02-19 10:40:00,11.64,11.65,11.63,11.63,185600.0,8.81,8.8176,8.8024,8.8024,185600.0
2010-02-19 10:45:00,11.63,11.65,11.63,11.64,46800.0,8.8024,8.8176,8.8024,8.81,46800.0
2010-02-19 10:50:00,11.64,11.64,11.61,11.62,166600.0,8.81,8.81,8.7873,8.7949,166600.0
2010-02-19 10:55:00,11.63,11.63,11.62,11.62,20400.0,8.8024,8.8024,8.7949,8.7949,20400.0
2010-02-19 11:00:00,11.62,11.63,11.61,11.63,74600.0,8.7949,8.8024,8.7873,8.8024,74600.0
2010-02-19 11:05:00,11.62,11.63,11.61,11.62,70800.0,8.7949,8.8024,8.7873,8.7949,70800.0
2010-02-19 11:10:00,11.62,11.65,11.61,11.65,52400.0,8.7949,8.8176,8.7873,8.8176,52400.0
2010-02-19 11:15:00,11.65,11.67,11.63,11.63,70400.0,8.8176,8.8327,8.8024,8.8024,70400.0
2010-02-19 11:20:00,11.64,11.67,11.64,11.65,110800.0,8.81,8.8327,8.81,8.8176,110800.0
2010-02-19 11:25:00,11.65,11.67,11.65,11.66,23400.0,8.8176,8.8327,8.8176,8.8251,23400.0
2010-02-19 11:30:00,11.66,11.67,11.65,11.67,59400.0,8.8251,8.8327,8.8176,8.8327,59400.0
2010-02-19 11:35:00,11.67,11.67,11.66,11.66,15200.0,8.8327,8.8327,8.8251,8.8251,15200.0
2010-02-19 11:40:00,11.66,11.67,11.66,11.66,59600.0,8.8251,8.8327,8.8251,8.8251,59600.0
2010-02-19 11:45:00,11.67,11.67,11.66,11.66,60800.0,8.8327,8.8327,8.8251,8.8251,60800.0
2010-02-19 11:50:00,11.66,11.67,11.65,11.67,65400.0,8.8251,8.8327,8.8176,8.8327,65400.0
2010-02-19 11:55:00,11.66,11.71,11.66,11.7,171200.0,8.8251,8.863,8.8251,8.8554,171200.0
2010-02-19 12:00:00,11.7,11.71,11.69,11.7,59000.0,8.8554,8.863,8.8479,8.8554,59000.0
2010-02-19 12:05:00,11.7,11.71,11.7,11.71,26000.0,8.8554,8.863,8.8554,8.863,26000.0
2010-02-19 12:10:00,11.7,11.71,11.7,11.7,32400.0,8.8554,8.863,8.8554,8.8554,32400.0
2010-02-19 12:15:00,11.7,11.71,11.68,11.69,127000.0,8.8554,8.863,8.8403,8.8479,127000.0
2010-02-19 12:20:00,11.69,11.7,11.68,11.69,165800.0,8.8479,8.8554,8.8403,8.8479,165800.0
2010-02-19 12:25:00,11.7,11.71,11.69,11.7,86200.0,8.8554,8.863,8.8479,8.8554,86200.0
2010-02-19 12:30:00,11.7,11.7,11.68,11.69,55600.0,8.8554,8.8554,8.8403,8.8479,55600.0
2010-02-19 12:35:00,11.69,11.69,11.67,11.68,46400.0,8.8479,8.8479,8.8327,8.8403,46400.0
2010-02-19 12:40:00,11.68,11.69,11.68,11.69,22000.0,8.8403,8.8479,8.8403,8.8479,22000.0
2010-02-19 12:45:00,11.69,11.7,11.68,11.69,63400.0,8.8479,8.8554,8.8403,8.8479,63400.0
2010-02-19 12:50:00,11.69,11.69,11.68,11.68,51200.0,8.8479,8.8479,8.8403,8.8403,51200.0
2010-02-19 12:55:00,11.69,11.7,11.68,11.7,44400.0,8.8479,8.8554,8.8403,8.8554,44400.0
2010-02-19 13:00:00,11.7,11.7,11.69,11.69,108600.0,8.8554,8.8554,8.8479,8.8479,108600.0
2010-02-19 13:05:00,11.69,11.7,11.68,11.68,16600.0,8.8479,8.8554,8.8403,8.8403,16600.0
2010-02-19 13:10:00,11.68,11.69,11.68,11.68,51400.0,8.8403,8.8479,8.8403,8.8403,51400.0
2010-02-19 13:15:00,11.68,11.68,11.67,11.68,29200.0,8.8403,8.8403,8.8327,8.8403,29200.0
2010-02-19 13:20:00,11.68,11.68,11.67,11.68,48600.0,8.8403,8.8403,8.8327,8.8403,48600.0
2010-02-19 13:25:00,11.68,11.68,11.67,11.67,47000.0,8.8403,8.8403,8.8327,8.8327,47000.0
2010-02-19 13:30:00,11.67,11.68,11.67,11.67,76400.0,8.8327,8.8403,8.8327,8.8327,76400.0
2010-02-19 13:35:00,11.67,11.68,11.67,11.67,64000.0,8.8327,8.8403,8.8327,8.8327,64000.0
2010-02-19 13:40:00,11.67,11.68,11.67,11.67,40800.0,8.8327,8.8403,8.8327,8.8327,40800.0
2010-02-19 13:45:00,11.67,11.68,11.66,11.67,54600.0,8.8327,8.8403,8.8251,8.8327,54600.0
2010-02-19 13:50:00,11.66,11.67,11.65,11.67,50600.0,8.8251,8.8327,8.8176,8.8327,50600.0
2010-02-19 13:55:00,11.66,11.67,11.65,11.67,44800.0,8.8251,8.8327,8.8176,8.8327,44800.0
2010-02-19 14:00:00,11.67,11.67,11.66,11.66,20000.0,8.8327,8.8327,8.8251,8.8251,20000.0
2010-02-19 14:05:00,11.66,11.67,11.65,11.66,61600.0,8.8251,8.8327,8.8176,8.8251,61600.0
2010-02-19 14:10:00,11.65,11.67,11.65,11.66,53600.0,8.8176,8.8327,8.8176,8.8251,53600.0
2010-02-19 14:15:00,11.66,11.67,11.65,11.65,32800.0,8.8251,8.8327,8.8176,8.8176,32800.0
2010-02-19 14:20:00,11.65,11.66,11.65,11.65,45400.0,8.8176,8.8251,8.8176,8.8176,45400.0
2010-02-19 14:25:00,11.65,11.66,11.65,11.65,19000.0,8.8176,8.8251,8.8176,8.8176,19000.0
2010-02-19 14:30:00,11.65,11.65,11.65,11.65,31800.0,8.8176,8.8176,8.8176,8.8176,31800.0
2010-02-19 14:35:00,11.65,11.66,11.65,11.65,41800.0,8.8176,8.8251,8.8176,8.8176,41800.0
2010-02-19 14:40:00,11.66,11.66,11.65,11.65,40200.0,8.8251,8.8251,8.8176,8.8176,40200.0
2010-02-19 14:45:00,11.65,11.66,11.65,11.65,14400.0,8.8176,8.8251,8.8176,8.8176,14400.0
2010-02-19 14:50:00,11.66,11.66,11.65,11.65,58400.0,8.8251,8.8251,8.8176,8.8176,58400.0
2010-02-19 14:55:00,11.65,11.67,11.65,11.65,116800.0,8.8176,8.8327,8.8176,8.8176,116800.0
2010-02-19 15:00:00,11.65,11.65,11.65,11.65,11400.0,8.8176,8.8176,8.8176,8.8176,11400.0
2010-02-19 15:05:00,11.65,11.67,11.65,11.65,37000.0,8.8176,8.8327,8.8176,8.8176,37000.0
2010-02-19 15:10:00,11.65,11.65,11.63,11.63,109600.0,8.8176,8.8176,8.8024,8.8024,109600.0
2010-02-19 15:15:00,11.63,11.64,11.63,11.64,107600.0,8.8024,8.81,8.8024,8.81,107600.0
2010-02-19 15:20:00,11.64,11.64,11.63,11.64,30600.0,8.81,8.81,8.8024,8.81,30600.0
2010-02-19 15:25:00,11.65,11.65,11.63,11.63,93800.0,8.8176,8.8176,8.8024,8.8024,93800.0
2010-02-19 15:30:00,11.63,11.65,11.63,11.64,51400.0,8.8024,8.8176,8.8024,8.81,51400.0
2010-02-19 15:35:00,11.64,11.67,11.64,11.66,123800.0,8.81,8.8327,8.81,8.8251,123800.0
2010-02-19 15:40:00,11.66,11.68,11.66,11.67,137400.0,8.8251,8.8403,8.8251,8.8327,137400.0
2010-02-19 15:45:00,11.67,11.69,11.67,11.68,247400.0,8.8327,8.8479,8.8327,8.8403,247400.0
2010-02-19 15:50:00,11.69,11.7,11.68,11.68,511200.0,8.8479,8.8554,8.8403,8.8403,511200.0
2010-02-19 15:55:00,11.69,11.69,11.67,11.68,725200.0,8.8479,8.8479,8.8327,8.8403,725200.0
2010-02-22 09:30:00,11.67,11.68,11.6,11.61,481200.0,8.8327,8.8403,8.7797,8.7873,481200.0
2010-02-22 09:35:00,11.61,11.61,11.55,11.55,330400.0,8.7873,8.7873,8.7419,8.7419,330400.0
2010-02-22 09:40:00,11.55,11.55,11.49,11.49,548400.0,8.7419,8.7419,8.6965,8.6965,548400.0
2010-02-22 09:45:00,11.49,11.54,11.49,11.53,252200.0,8.6965,8.7343,8.6965,8.7268,252200.0
2010-02-22 09:50:00,11.53,11.53,11.49,11.49,321800.0,8.7268,8.7268,8.6965,8.6965,321800.0
2010-02-22 09:55:00,11.49,11.51,11.48,11.5,163000.0,8.6965,8.7116,8.6889,8.7041,163000.0
2010-02-22 10:00:00,11.5,11.51,11.45,11.47,355400.0,8.7041,8.7116,8.6662,8.6813,355400.0
2010-02-22 10:05:00,11.47,11.49,11.47,11.49,259600.0,8.6813,8.6965,8.6813,8.6965,259600.0
2010-02-22 10:10:00,11.49,11.5,11.48,11.48,316000.0,8.6965,8.7041,8.6889,8.6889,316000.0
2010-02-22 10:15:00,11.49,11.5,11.48,11.49,175200.0,8.6965,8.7041,8.6889,8.6965,175200.0
2010-02-22 10:20:00,11.5,11.53,11.49,11.51,248600.0,8.7041,8.7268,8.6965,8.7116,248600.0
2010-02-22 10:25:00,11.51,11.51,11.49,11.49,132400.0,8.7116,8.7116,8.6965,8.6965,132400.0
2010-02-22 10:30:00,11.49,11.51,11.48,11.49,220600.0,8.6965,8.7116,8.6889,8.6965,220600.0
2010-02-22 10:35:00,11.49,11.5,11.47,11.48,171800.0,8.6965,8.7041,8.6813,8.6889,171800.0
2010-02-22 10:40:00,11.49,11.49,11.47,11.49,175000.0,8.6965,8.6965,8.6813,8.6965,175000.0
2010-02-22 10:45:00,11.49,11.49,11.47,11.48,89200.0,8.6965,8.6965,8.6813,8.6889,89200.0
2010-02-22 10:50:00,11.49,11.49,11.47,11.47,148400.0,8.6965,8.6965,8.6813,8.6813,148400.0
2010-02-22 10:55:00,11.48,11.48,11.46,11.47,200400.0,8.6889,8.6889,8.6738,8.6813,200400.0
2010-02-22 11:00:00,11.47,11.48,11.47,11.47,61000.0,8.6813,8.6889,8.6813,8.6813,61000.0
2010-02-22 11:05:00,11.47,11.49,11.47,11.47,109600.0,8.6813,8.6965,8.6813,8.6813,109600.0
2010-02-22 11:10:00,11.47,11.47,11.45,11.45,121400.0,8.6813,8.6813,8.6662,8.6662,121400.0
2010-02-22 11:15:00,11.45,11.47,11.45,11.47,98000.0,8.6662,8.6813,8.6662,8.6813,98000.0
2010-02-22 11:20:00,11.48,11.49,11.46,11.46,137800.0,8.6889,8.6965,8.6738,8.6738,137800.0
2010-02-22 11:25:00,11.47,11.47,11.45,11.46,70600.0,8.6813,8.6813,8.6662,8.6738,70600.0
2010-02-22 11:30:00,11.46,11.47,11.44,11.45,91800.0,8.6738,8.6813,8.6586,8.6662,91800.0
2010-02-22 11:35:00,11.45,11.46,11.45,11.46,41000.0,8.6662,8.6738,8.6662,8.6738,41000.0
2010-02-22 11:40:00,11.46,11.48,11.46,11.48,70800.0,8.6738,8.6889,8.6738,8.6889,70800.0
2010-02-22 11:45:00,11.48,11.49,11.47,11.47,44800.0,8.6889,8.6965,8.6813,8.6813,44800.0
2010-02-22 11:50:00,11.47,11.48,11.47,11.47,29200.0,8.6813,8.6889,8.6813,8.6813,29200.0
2010-02-22 11:55:00,11.47,11.48,11.47,11.47,22400.0,8.6813,8.6889,8.6813,8.6813,22400.0
2010-02-22 12:00:00,11.48,11.48,11.46,11.47,84600.0,8.6889,8.6889,8.6738,8.6813,84600.0
2010-02-22 12:05:00,11.47,11.48,11.47,11.47,17600.0,8.6813,8.6889,8.6813,8.6813,17600.0
2010-02-22 12:10:00,11.48,11.49,11.48,11.49,71800.0,8.6889,8.6965,8.6889,8.6965,71800.0
2010-02-22 12:15:00,11.49,11.49,11.47,11.48,71800.0,8.6965,8.6965,8.6813,8.6889,71800.0
2010-02-22 12:20:00,11.49,11.49,11.47,11.47,63600.0,8.6965,8.6965,8.6813,8.6813,63600.0
2010-02-22 12:25:00,11.47,11.47,11.45,11.45,217400.0,8.6813,8.6813,8.6662,8.6662,217400.0
2010-02-22 12:30:00,11.45,11.46,11.45,11.46,84800.0,8.6662,8.6738,8.6662,8.6738,84800.0
2010-02-22 12:35:00,11.45,11.47,11.45,11.47,146800.0,8.6662,8.6813,8.6662,8.6813,146800.0
2010-02-22 12:40:00,11.47,11.47,11.46,11.46,116600.0,8.6813,8.6813,8.6738,8.6738,116600.0
2010-02-22 12:45:00,11.45,11.46,11.45,11.46,95600.0,8.6662,8.6738,8.6662,8.6738,95600.0
2010-02-22 12:50:00,11.45,11.46,11.45,11.45,65800.0,8.6662,8.6738,8.6662,8.6662,65800.0
2010-02-22 12:55:00,11.45,11.46,11.45,11.46,43200.0,8.6662,8.6738,8.6662,8.6738,43200.0
2010-02-22 13:00:00,11.46,11.46,11.45,11.45,83000.0,8.6738,8.6738,8.6662,8.6662,83000.0
2010-02-22 13:05:00,11.45,11.45,11.45,11.45,24600.0,8.6662,8.6662,8.6662,8.6662,24600.0
2010-02-22 13:10:00,11.45,11.45,11.43,11.43,58400.0,8.6662,8.6662,8.6511,8.6511,58400.0
2010-02-22 13:15:00,11.44,11.44,11.42,11.42,338600.0,8.6586,8.6586,8.6435,8.6435,338600.0
2010-02-22 13:20:00,11.43,11.44,11.41,11.43,379600.0,8.6511,8.6586,8.6359,8.6511,379600.0
2010-02-22 13:25:00,11.43,11.44,11.42,11.44,188600.0,8.6511,8.6586,8.6435,8.6586,188600.0
2010-02-22 13:30:00,11.44,11.45,11.43,11.45,42000.0,8.6586,8.6662,8.6511,8.6662,42000.0
2010-02-22 13:35:00,11.45,11.45,11.44,11.44,55000.0,8.6662,8.6662,8.6586,8.6586,55000.0
2010-02-22 13:40:00,11.44,11.46,11.44,11.45,161000.0,8.6586,8.6738,8.6586,8.6662,161000.0
2010-02-22 13:45:00,11.45,11.45,11.44,11.44,79000.0,8.6662,8.6662,8.6586,8.6586,79000.0
2010-02-22 13:50:00,11.44,11.45,11.44,11.45,44000.0,8.6586,8.6662,8.6586,8.6662,44000.0
2010-02-22 13:55:00,11.45,11.45,11.44,11.44,36200.0,8.6662,8.6662,8.6586,8.6586,36200.0
2010-02-22 14:00:00,11.44,11.45,11.44,11.44,48400.0,8.6586,8.6662,8.6586,8.6586,48400.0
2010-02-22 14:05:00,11.45,11.45,11.44,11.44,129600.0,8.6662,8.6662,8.6586,8.6586,129600.0
2010-02-22 14:10:00,11.44,11.44,11.43,11.44,158200.0,8.6586,8.6586,8.6511,8.6586,158200.0
2010-02-22 14:15:00,11.44,11.44,11.43,11.44,93200.0,8.6586,8.6586,8.6511,8.6586,93200.0
2010-02-22 14:20:00,11.43,11.46,11.43,11.44,158600.0,8.6511,8.6738,8.6511,8.6586,158600.0
2010-02-22 14:25:00,11.45,11.45,11.44,11.45,47400.0,8.6662,8.6662,8.6586,8.6662,47400.0
2010-02-22 14:30:00,11.45,11.46,11.45,11.45,155600.0,8.6662,8.6738,8.6662,8.6662,155600.0
2010-02-22 14:35:00,11.45,11.46,11.45,11.45,86600.0,8.6662,8.6738,8.6662,8.6662,86600.0
2010-02-22 14:40:00,11.45,11.46,11.44,11.45,106600.0,8.6662,8.6738,8.6586,8.6662,106600.0
2010-02-22 14:45:00,11.45,11.47,11.45,11.47,279200.0,8.6662,8.6813,8.6662,8.6813,279200.0
2010-02-22 14:50:00,11.47,11.48,11.47,11.47,163200.0,8.6813,8.6889,8.6813,8.6813,163200.0
2010-02-22 14:55:00,11.47,11.47,11.46,11.46,90800.0,8.6813,8.6813,8.6738,8.6738,90800.0
2010-02-22 15:00:00,11.46,11.46,11.45,11.45,78800.0,8.6738,8.6738,8.6662,8.6662,78800.0
2010-02-22 15:05:00,11.46,11.46,11.45,11.45,68000.0,8.6738,8.6738,8.6662,8.6662,68000.0
2010-02-22 15:10:00,11.45,11.47,11.45,11.45,394000.0,8.6662,8.6813,8.6662,8.6662,394000.0
2010-02-22 15:15:00,11.45,11.45,11.44,11.44,134200.0,8.6662,8.6662,8.6586,8.6586,134200.0
2010-02-22 15:20:00,11.44,11.45,11.44,11.45,101400.0,8.6586,8.6662,8.6586,8.6662,101400.0
2010-02-22 15:25:00,11.45,11.45,11.45,11.45,61600.0,8.6662,8.6662,8.6662,8.6662,61600.0
2010-02-22 15:30:00,11.45,11.45,11.44,11.45,103200.0,8.6662,8.6662,8.6586,8.6662,103200.0
2010-02-22 15:35:00,11.45,11.45,11.45,11.45,142400.0,8.6662,8.6662,8.6662,8.6662,142400.0
2010-02-22 15:40:00,11.45,11.45,11.43,11.43,178400.0,8.6662,8.6662,8.6511,8.6511,178400.0
2010-02-22 15:45:00,11.44,11.45,11.44,11.45,266200.0,8.6586,8.6662,8.6586,8.6662,266200.0
2010-02-22 15:50:00,11.44,11.46,11.43,11.44,539200.0,8.6586,8.6738,8.6511,8.6586,539200.0
2010-02-22 15:55:00,11.44,11.45,11.44,11.45,1370600.0,8.6586,8.6662,8.6586,8.6662,1370600.0
2010-02-23 09:30:00,11.38,11.46,11.27,11.36,705200.0,8.6132,8.6738,8.53,8.5981,705200.0
2010-02-23 09:35:00,11.36,11.42,11.36,11.37,353400.0,8.5981,8.6435,8.5981,8.6057,353400.0
2010-02-23 09:40:00,11.37,11.4,11.36,11.38,280600.0,8.6057,8.6284,8.5981,8.6132,280600.0
2010-02-23 09:45:00,11.38,11.4,11.36,11.36,293400.0,8.6132,8.6284,8.5981,8.5981,293400.0
2010-02-23 09:50:00,11.36,11.38,11.34,11.37,205000.0,8.5981,8.6132,8.583,8.6057,205000.0
2010-02-23 09:55:00,11.37,11.38,11.36,11.36,128600.0,8.6057,8.6132,8.5981,8.5981,128600.0
2010-02-23 10:00:00,11.36,11.36,11.25,11.26,732000.0,8.5981,8.5981,8.5148,8.5224,732000.0
2010-02-23 10:05:00,11.26,11.31,11.25,11.31,372000.0,8.5224,8.5602,8.5148,8.5602,372000.0
2010-02-23 10:10:00,11.31,11.31,11.28,11.29,286600.0,8.5602,8.5602,8.5375,8.5451,286600.0
2010-02-23 10:15:00,11.28,11.29,11.26,11.28,218800.0,8.5375,8.5451,8.5224,8.5375,218800.0
2010-02-23 10:20:00,11.28,11.28,11.24,11.27,313400.0,8.5375,8.5375,8.5073,8.53,313400.0
2010-02-23 10:25:00,11.27,11.3,11.24,11.28,209000.0,8.53,8.5527,8.5073,8.5375,209000.0
2010-02-23 10:30:00,11.28,11.29,11.25,11.26,197400.0,8.5375,8.5451,8.5148,8.5224,197400.0
2010-02-23 10:35:00,11.26,11.3,11.26,11.3,192200.0,8.5224,8.5527,8.5224,8.5527,192200.0
2010-02-23 10:40:00,11.3,11.32,11.29,11.32,170000.0,8.5527,8.5678,8.5451,8.5678,170000.0
2010-02-23 10:45:00,11.32,11.32,11.29,11.29,138600.0,8.5678,8.5678,8.5451,8.5451,138600.0
2010-02-23 10:50:00,11.29,11.29,11.27,11.28,169200.0,8.5451,8.5451,8.53,8.5375,169200.0
2010-02-23 10:55:00,11.27,11.29,11.27,11.28,99400.0,8.53,8.5451,8.53,8.5375,99400.0
2010-02-23 11:00:00,11.28,11.31,11.28,11.3,278400.0,8.5375,8.5602,8.5375,8.5527,278400.0
2010-02-23 11:05:00,11.3,11.3,11.27,11.28,113000.0,8.5527,8.5527,8.53,8.5375,113000.0
2010-02-23 11:10:00,11.28,11.29,11.26,11.28,166400.0,8.5375,8.5451,8.5224,8.5375,166400.0
2010-02-23 11:15:00,11.29,11.29,11.28,11.29,89800.0,8.5451,8.5451,8.5375,8.5451,89800.0
2010-02-23 11:20:00,11.29,11.3,11.28,11.28,170000.0,8.5451,8.5527,8.5375,8.5375,170000.0
2010-02-23 11:25:00,11.28,11.29,11.27,11.29,169200.0,8.5375,8.5451,8.53,8.5451,169200.0
2010-02-23 11:30:00,11.29,11.3,11.28,11.29,78600.0,8.5451,8.5527,8.5375,8.5451,78600.0
2010-02-23 11:35:00,11.29,11.31,11.29,11.31,150200.0,8.5451,8.5602,8.5451,8.5602,150200.0
2010-02-23 11:40:00,11.31,11.34,11.31,11.33,121200.0,8.5602,8.583,8.5602,8.5754,121200.0
2010-02-23 11:45:00,11.34,11.35,11.32,11.35,164200.0,8.583,8.5905,8.5678,8.5905,164200.0
2010-02-23 11:50:00,11.35,11.35,11.32,11.34,164400.0,8.5905,8.5905,8.5678,8.583,164400.0
2010-02-23 11:55:00,11.34,11.34,11.32,11.33,90000.0,8.583,8.583,8.5678,8.5754,90000.0
2010-02-23 12:00:00,11.33,11.34,11.32,11.33,225400.0,8.5754,8.583,8.5678,8.5754,225400.0
2010-02-23 12:05:00,11.32,11.33,11.31,11.33,394400.0,8.5678,8.5754,8.5602,8.5754,394400.0
2010-02-23 12:10:00,11.33,11.33,11.31,11.31,178600.0,8.5754,8.5754,8.5602,8.5602,178600.0
2010-02-23 12:15:00,11.31,11.32,11.3,11.3,97800.0,8.5602,8.5678,8.5527,8.5527,97800.0
2010-02-23 12:20:00,11.3,11.31,11.29,11.31,319200.0,8.5527,8.5602,8.5451,8.5602,319200.0
2010-02-23 12:25:00,11.31,11.31,11.29,11.3,198400.0,8.5602,8.5602,8.5451,8.5527,198400.0
2010-02-23 12:30:00,11.3,11.32,11.3,11.32,145400.0,8.5527,8.5678,8.5527,8.5678,145400.0
2010-02-23 12:35:00,11.31,11.33,11.3,11.33,182400.0,8.5602,8.5754,8.5527,8.5754,182400.0
2010-02-23 12:40:00,11.33,11.33,11.29,11.3,234000.0,8.5754,8.5754,8.5451,8.5527,234000.0
2010-02-23 12:45:00,11.3,11.3,11.29,11.3,268400.0,8.5527,8.5527,8.5451,8.5527,268400.0
2010-02-23 12:50:00,11.3,11.31,11.28,11.29,129600.0,8.5527,8.5602,8.5375,8.5451,129600.0
2010-02-23 12:55:00,11.29,11.31,11.29,11.31,77200.0,8.5451,8.5602,8.5451,8.5602,77200.0
2010-02-23 13:00:00,11.31,11.32,11.31,11.31,152000.0,8.5602,8.5678,8.5602,8.5602,152000.0
2010-02-23 13:05:00,11.31,11.32,11.31,11.32,162200.0,8.5602,8.5678,8.5602,8.5678,162200.0
2010-02-23 13:10:00,11.32,11.32,11.31,11.31,91000.0,8.5678,8.5678,8.5602,8.5602,91000.0
2010-02-23 13:15:00,11.31,11.33,11.31,11.32,95600.0,8.5602,8.5754,8.5602,8.5678,95600.0
2010-02-23 13:20:00,11.32,11.33,11.31,11.33,47800.0,8.5678,8.5754,8.5602,8.5754,47800.0
2010-02-23 13:25:00,11.32,11.33,11.32,11.32,38200.0,8.5678,8.5754,8.5678,8.5678,38200.0
2010-02-23 13:30:00,11.32,11.33,11.31,11.32,86800.0,8.5678,8.5754,8.5602,8.5678,86800.0
2010-02-23 13:35:00,11.32,11.34,11.31,11.33,152600.0,8.5678,8.583,8.5602,8.5754,152600.0
2010-02-23 13:40:00,11.33,11.33,11.32,11.32,117000.0,8.5754,8.5754,8.5678,8.5678,117000.0
2010-02-23 13:45:00,11.32,11.34,11.31,11.33,111000.0,8.5678,8.583,8.5602,8.5754,111000.0
2010-02-23 13:50:00,11.33,11.35,11.33,11.33,166600.0,8.5754,8.5905,8.5754,8.5754,166600.0
2010-02-23 13:55:00,11.33,11.34,11.32,11.33,173800.0,8.5754,8.583,8.5678,8.5754,173800.0
2010-02-23 14:00:00,11.33,11.34,11.31,11.34,217000.0,8.5754,8.583,8.5602,8.583,217000.0
2010-02-23 14:05:00,11.34,11.35,11.33,11.35,279800.0,8.583,8.5905,8.5754,8.5905,279800.0
2010-02-23 14:10:00,11.35,11.37,11.35,11.35,147000.0,8.5905,8.6057,8.5905,8.5905,147000.0
2010-02-23 14:15:00,11.36,11.36,11.34,11.34,306400.0,8.5981,8.5981,8.583,8.583,306400.0
2010-02-23 14:20:00,11.34,11.35,11.34,11.34,110200.0,8.583,8.5905,8.583,8.583,110200.0
2010-02-23 14:25:00,11.34,11.35,11.33,11.34,84600.0,8.583,8.5905,8.5754,8.583,84600.0
2010-02-23 14:30:00,11.34,11.35,11.33,11.33,274200.0,8.583,8.5905,8.5754,8.5754,274200.0
2010-02-23 14:35:00,11.33,11.36,11.33,11.36,112200.0,8.5754,8.5981,8.5754,8.5981,112200.0
2010-02-23 14:40:00,11.36,11.36,11.34,11.34,137200.0,8.5981,8.5981,8.583,8.583,137200.0
2010-02-23 14:45:00,11.34,11.35,11.34,11.34,93000.0,8.583,8.5905,8.583,8.583,93000.0
2010-02-23 14:50:00,11.35,11.37,11.35,11.37,103600.0,8.5905,8.6057,8.5905,8.6057,103600.0
2010-02-23 14:55:00,11.37,11.37,11.35,11.36,61600.0,8.6057,8.6057,8.5905,8.5981,61600.0
2010-02-23 15:00:00,11.36,11.37,11.36,11.36,54400.0,8.5981,8.6057,8.5981,8.5981,54400.0
2010-02-23 15:05:00,11.36,11.37,11.35,11.35,99200.0,8.5981,8.6057,8.5905,8.5905,99200.0
2010-02-23 15:10:00,11.35,11.38,11.35,11.38,99000.0,8.5905,8.6132,8.5905,8.6132,99000.0
2010-02-23 15:15:00,11.37,11.38,11.36,11.38,114400.0,8.6057,8.6132,8.5981,8.6132,114400.0
2010-02-23 15:20:00,11.38,11.38,11.37,11.37,42800.0,8.6132,8.6132,8.6057,8.6057,42800.0
2010-02-23 15:25:00,11.37,11.38,11.37,11.37,174800.0,8.6057,8.6132,8.6057,8.6057,174800.0
2010-02-23 15:30:00,11.37,11.37,11.36,11.36,65600.0,8.6057,8.6057,8.5981,8.5981,65600.0
2010-02-23 15:35:00,11.36,11.37,11.36,11.36,58600.0,8.5981,8.6057,8.5981,8.5981,58600.0
2010-02-23 15:40:00,11.36,11.36,11.35,11.35,66400.0,8.5981,8.5981,8.5905,8.5905,66400.0
2010-02-23 15:45:00,11.36,11.36,11.35,11.35,120200.0,8.5981,8.5981,8.5905,8.5905,120200.0
2010-02-23 15:50:00,11.35,11.35,11.33,11.34,257000.0,8.5905,8.5905,8.5754,8.583,257000.0
2010-02-23 15:55:00,11.34,11.35,11.34,11.34,690000.0,8.583,8.5905,8.583,8.583,690000.0
2010-02-24 09:30:00,11.38,11.48,11.36,11.46,751800.0,8.6132,8.6889,8.5981,8.6738,751800.0
2010-02-24 09:35:00,11.46,11.49,11.43,11.44,314800.0,8.6738,8.6965,8.6511,8.6586,314800.0
2010-02-24 09:40:00,11.44,11.45,11.43,11.44,147600.0,8.6586,8.6662,8.6511,8.6586,147600.0
2010-02-24 09:45:00,11.44,11.46,11.43,11.46,216400.0,8.6586,8.6738,8.6511,8.6738,216400.0
2010-02-24 09:50:00,11.46,11.47,11.43,11.43,281400.0,8.6738,8.6813,8.6511,8.6511,281400.0
2010-02-24 09:55:00,11.43,11.43,11.4,11.4,229400.0,8.6511,8.6511,8.6284,8.6284,229400.0
2010-02-24 10:00:00,11.4,11.43,11.38,11.42,474000.0,8.6284,8.6511,8.6132,8.6435,474000.0
2010-02-24 10:05:00,11.42,11.43,11.38,11.38,208800.0,8.6435,8.6511,8.6132,8.6132,208800.0
2010-02-24 10:10:00,11.39,11.4,11.38,11.38,187400.0,8.6208,8.6284,8.6132,8.6132,187400.0
2010-02-24 10:15:00,11.38,11.39,11.37,11.38,123400.0,8.6132,8.6208,8.6057,8.6132,123400.0
2010-02-24 10:20:00,11.38,11.38,11.36,11.38,110800.0,8.6132,8.6132,8.5981,8.6132,110800.0
2010-02-24 10:25:00,11.38,11.4,11.37,11.4,89200.0,8.6132,8.6284,8.6057,8.6284,89200.0
2010-02-24 10:30:00,11.4,11.43,11.38,11.42,157000.0,8.6284,8.6511,8.6132,8.6435,157000.0
2010-02-24 10:35:00,11.42,11.47,11.42,11.47,256000.0,8.6435,8.6813,8.6435,8.6813,256000.0
2010-02-24 10:40:00,11.47,11.48,11.46,11.47,234600.0,8.6813,8.6889,8.6738,8.6813,234600.0
2010-02-24 10:45:00,11.47,11.53,11.47,11.51,327800.0,8.6813,8.7268,8.6813,8.7116,327800.0
2010-02-24 10:50:00,11.51,11.52,11.49,11.49,283200.0,8.7116,8.7192,8.6965,8.6965,283200.0
2010-02-24 10:55:00,11.49,11.51,11.48,11.49,234200.0,8.6965,8.7116,8.6889,8.6965,234200.0
2010-02-24 11:00:00,11.49,11.51,11.49,11.51,162800.0,8.6965,8.7116,8.6965,8.7116,162800.0
2010-02-24 11:05:00,11.51,11.52,11.49,11.49,163600.0,8.7116,8.7192,8.6965,8.6965,163600.0
2010-02-24 11:10:00,11.49,11.51,11.47,11.48,142600.0,8.6965,8.7116,8.6813,8.6889,142600.0
2010-02-24 11:15:00,11.48,11.49,11.47,11.49,147800.0,8.6889,8.6965,8.6813,8.6965,147800.0
2010-02-24 11:20:00,11.49,11.49,11.48,11.48,53000.0,8.6965,8.6965,8.6889,8.6889,53000.0
2010-02-24 11:25:00,11.49,11.49,11.46,11.47,134000.0,8.6965,8.6965,8.6738,8.6813,134000.0
2010-02-24 11:30:00,11.47,11.5,11.47,11.49,155200.0,8.6813,8.7041,8.6813,8.6965,155200.0
2010-02-24 11:35:00,11.49,11.5,11.49,11.5,121400.0,8.6965,8.7041,8.6965,8.7041,121400.0
2010-02-24 11:40:00,11.5,11.5,11.49,11.49,53800.0,8.7041,8.7041,8.6965,8.6965,53800.0
2010-02-24 11:45:00,11.49,11.5,11.49,11.49,86200.0,8.6965,8.7041,8.6965,8.6965,86200.0
2010-02-24 11:50:00,11.49,11.5,11.49,11.5,81000.0,8.6965,8.7041,8.6965,8.7041,81000.0
2010-02-24 11:55:00,11.49,11.5,11.49,11.5,97000.0,8.6965,8.7041,8.6965,8.7041,97000.0
2010-02-24 12:00:00,11.5,11.5,11.49,11.5,55600.0,8.7041,8.7041,8.6965,8.7041,55600.0
2010-02-24 12:05:00,11.5,11.51,11.49,11.5,92000.0,8.7041,8.7116,8.6965,8.7041,92000.0
2010-02-24 12:10:00,11.51,11.51,11.5,11.5,103800.0,8.7116,8.7116,8.7041,8.7041,103800.0
2010-02-24 12:15:00,11.5,11.52,11.5,11.51,141000.0,8.7041,8.7192,8.7041,8.7116,141000.0
2010-02-24 12:20:00,11.52,11.53,11.51,11.52,113600.0,8.7192,8.7268,8.7116,8.7192,113600.0
2010-02-24 12:25:00,11.52,11.53,11.51,11.51,100600.0,8.7192,8.7268,8.7116,8.7116,100600.0
2010-02-24 12:30:00,11.52,11.52,11.51,11.51,53400.0,8.7192,8.7192,8.7116,8.7116,53400.0
2010-02-24 12:35:00,11.51,11.51,11.49,11.49,151600.0,8.7116,8.7116,8.6965,8.6965,151600.0
2010-02-24 12:40:00,11.5,11.51,11.49,11.51,65600.0,8.7041,8.7116,8.6965,8.7116,65600.0
2010-02-24 12:45:00,11.51,11.51,11.5,11.51,39200.0,8.7116,8.7116,8.7041,8.7116,39200.0
2010-02-24 12:50:00,11.51,11.51,11.49,11.5,102200.0,8.7116,8.7116,8.6965,8.7041,102200.0
2010-02-24 12:55:00,11.5,11.51,11.49,11.51,100600.0,8.7041,8.7116,8.6965,8.7116,100600.0
2010-02-24 13:00:00,11.51,11.51,11.5,11.51,88600.0,8.7116,8.7116,8.7041,8.7116,88600.0
2010-02-24 13:05:00,11.51,11.51,11.5,11.51,27800.0,8.7116,8.7116,8.7041,8.7116,27800.0
2010-02-24 13:10:00,11.51,11.51,11.49,11.5,75800.0,8.7116,8.7116,8.6965,8.7041,75800.0
2010-02-24 13:15:00,11.5,11.53,11.49,11.52,115400.0,8.7041,8.7268,8.6965,8.7192,115400.0
2010-02-24 13:20:00,11.53,11.53,11.52,11.53,90400.0,8.7268,8.7268,8.7192,8.7268,90400.0
2010-02-24 13:25:00,11.53,11.53,11.53,11.53,39600.0,8.7268,8.7268,8.7268,8.7268,39600.0
2010-02-24 13:30:00,11.53,11.54,11.53,11.53,94600.0,8.7268,8.7343,8.7268,8.7268,94600.0
2010-02-24 13:35:00,11.54,11.54,11.53,11.53,39200.0,8.7343,8.7343,8.7268,8.7268,39200.0
2010-02-24 13:40:00,11.54,11.54,11.51,11.51,96400.0,8.7343,8.7343,8.7116,8.7116,96400.0
2010-02-24 13:45:00,11.51,11.52,11.51,11.52,62800.0,8.7116,8.7192,8.7116,8.7192,62800.0
2010-02-24 13:50:00,11.52,11.52,11.52,11.52,48200.0,8.7192,8.7192,8.7192,8.7192,48200.0
2010-02-24 13:55:00,11.52,11.52,11.52,11.52,44200.0,8.7192,8.7192,8.7192,8.7192,44200.0
2010-02-24 14:00:00,11.52,11.52,11.5,11.5,118600.0,8.7192,8.7192,8.7041,8.7041,118600.0
2010-02-24 14:05:00,11.5,11.51,11.49,11.49,136200.0,8.7041,8.7116,8.6965,8.6965,136200.0
2010-02-24 14:10:00,11.49,11.5,11.49,11.49,129600.0,8.6965,8.7041,8.6965,8.6965,129600.0
2010-02-24 14:15:00,11.49,11.49,11.48,11.49,52600.0,8.6965,8.6965,8.6889,8.6965,52600.0
2010-02-24 14:20:00,11.49,11.49,11.48,11.49,158000.0,8.6965,8.6965,8.6889,8.6965,158000.0
2010-02-24 14:25:00,11.49,11.49,11.47,11.49,86200.0,8.6965,8.6965,8.6813,8.6965,86200.0
2010-02-24 14:30:00,11.49,11.49,11.46,11.46,238200.0,8.6965,8.6965,8.6738,8.6738,238200.0
2010-02-24 14:35:00,11.46,11.46,11.45,11.45,182600.0,8.6738,8.6738,8.6662,8.6662,182600.0
2010-02-24 14:40:00,11.45,11.47,11.44,11.47,122400.0,8.6662,8.6813,8.6586,8.6813,122400.0
2010-02-24 14:45:00,11.47,11.47,11.46,11.47,94600.0,8.6813,8.6813,8.6738,8.6813,94600.0
2010-02-24 14:50:00,11.47,11.47,11.45,11.46,136600.0,8.6813,8.6813,8.6662,8.6738,136600.0
2010-02-24 14:55:00,11.46,11.47,11.46,11.47,64800.0,8.6738,8.6813,8.6738,8.6813,64800.0
2010-02-24 15:00:00,11.47,11.47,11.46,11.47,158600.0,8.6813,8.6813,8.6738,8.6813,158600.0
2010-02-24 15:05:00,11.47,11.47,11.46,11.47,75800.0,8.6813,8.6813,8.6738,8.6813,75800.0
2010-02-24 15:10:00,11.47,11.49,11.47,11.49,99200.0,8.6813,8.6965,8.6813,8.6965,99200.0
2010-02-24 15:15:00,11.49,11.49,11.48,11.49,131800.0,8.6965,8.6965,8.6889,8.6965,131800.0
2010-02-24 15:20:00,11.49,11.49,11.47,11.49,134800.0,8.6965,8.6965,8.6813,8.6965,134800.0
2010-02-24 15:25:00,11.49,11.49,11.48,11.49,98800.0,8.6965,8.6965,8.6889,8.6965,98800.0
2010-02-24 15:30:00,11.49,11.49,11.48,11.49,104800.0,8.6965,8.6965,8.6889,8.6965,104800.0
2010-02-24 15:35:00,11.49,11.51,11.49,11.5,287400.0,8.6965,8.7116,8.6965,8.7041,287400.0
2010-02-24 15:40:00,11.5,11.51,11.5,11.51,184400.0,8.7041,8.7116,8.7041,8.7116,184400.0
2010-02-24 15:45:00,11.51,11.52,11.51,11.52,196200.0,8.7116,8.7192,8.7116,8.7192,196200.0
2010-02-24 15:50:00,11.52,11.54,11.52,11.54,489600.0,8.7192,8.7343,8.7192,8.7343,489600.0
2010-02-24 15:55:00,11.54,11.54,11.53,11.54,892800.0,8.7343,8.7343,8.7268,8.7343,892800.0
2010-02-25 09:30:00,11.31,11.33,11.26,11.32,377800.0,8.5602,8.5754,8.5224,8.5678,377800.0
2010-02-25 09:35:00,11.32,11.34,11.3,11.31,383400.0,8.5678,8.583,8.5527,8.5602,383400.0
2010-02-25 09:40:00,11.3,11.31,11.28,11.29,209600.0,8.5527,8.5602,8.5375,8.5451,209600.0
2010-02-25 09:45:00,11.28,11.28,11.26,11.27,212400.0,8.5375,8.5375,8.5224,8.53,212400.0
2010-02-25 09:50:00,11.27,11.27,11.23,11.23,284200.0,8.53,8.53,8.4997,8.4997,284200.0
2010-02-25 09:55:00,11.24,11.28,11.22,11.27,199600.0,8.5073,8.5375,8.4921,8.53,199600.0
2010-02-25 10:00:00,11.27,11.28,11.23,11.24,274000.0,8.53,8.5375,8.4997,8.5073,274000.0
2010-02-25 10:05:00,11.24,11.24,11.22,11.24,529800.0,8.5073,8.5073,8.4921,8.5073,529800.0
2010-02-25 10:10:00,11.24,11.25,11.22,11.24,307200.0,8.5073,8.5148,8.4921,8.5073,307200.0
2010-02-25 10:15:00,11.24,11.24,11.22,11.22,128200.0,8.5073,8.5073,8.4921,8.4921,128200.0
2010-02-25 10:20:00,11.22,11.24,11.22,11.22,300400.0,8.4921,8.5073,8.4921,8.4921,300400.0
2010-02-25 10:25:00,11.22,11.24,11.22,11.24,234000.0,8.4921,8.5073,8.4921,8.5073,234000.0
2010-02-25 10:30:00,11.24,11.28,11.24,11.27,540400.0,8.5073,8.5375,8.5073,8.53,540400.0
2010-02-25 10:35:00,11.28,11.29,11.27,11.27,343200.0,8.5375,8.5451,8.53,8.53,343200.0
2010-02-25 10:40:00,11.27,11.28,11.25,11.26,283600.0,8.53,8.5375,8.5148,8.5224,283600.0
2010-02-25 10:45:00,11.27,11.3,11.26,11.28,595400.0,8.53,8.5527,8.5224,8.5375,595400.0
2010-02-25 10:50:00,11.29,11.3,11.28,11.3,226400.0,8.5451,8.5527,8.5375,8.5527,226400.0
2010-02-25 10:55:00,11.3,11.3,11.27,11.28,108200.0,8.5527,8.5527,8.53,8.5375,108200.0
2010-02-25 11:00:00,11.27,11.29,11.27,11.28,135200.0,8.53,8.5451,8.53,8.5375,135200.0
2010-02-25 11:05:00,11.28,11.31,11.28,11.31,212600.0,8.5375,8.5602,8.5375,8.5602,212600.0
2010-02-25 11:10:00,11.31,11.32,11.3,11.3,143400.0,8.5602,8.5678,8.5527,8.5527,143400.0
2010-02-25 11:15:00,11.3,11.31,11.29,11.31,175600.0,8.5527,8.5602,8.5451,8.5602,175600.0
2010-02-25 11:20:00,11.31,11.31,11.29,11.3,124200.0,8.5602,8.5602,8.5451,8.5527,124200.0
2010-02-25 11:25:00,11.3,11.31,11.3,11.3,57400.0,8.5527,8.5602,8.5527,8.5527,57400.0
2010-02-25 11:30:00,11.3,11.31,11.29,11.3,105800.0,8.5527,8.5602,8.5451,8.5527,105800.0
2010-02-25 11:35:00,11.3,11.31,11.3,11.3,53000.0,8.5527,8.5602,8.5527,8.5527,53000.0
2010-02-25 11:40:00,11.3,11.31,11.3,11.3,66800.0,8.5527,8.5602,8.5527,8.5527,66800.0
2010-02-25 11:45:00,11.3,11.31,11.28,11.3,595800.0,8.5527,8.5602,8.5375,8.5527,595800.0
2010-02-25 11:50:00,11.3,11.31,11.27,11.27,222000.0,8.5527,8.5602,8.53,8.53,222000.0
2010-02-25 11:55:00,11.27,11.29,11.26,11.28,218400.0,8.53,8.5451,8.5224,8.5375,218400.0
2010-02-25 12:00:00,11.28,11.31,11.28,11.3,293200.0,8.5375,8.5602,8.5375,8.5527,293200.0
2010-02-25 12:05:00,11.3,11.31,11.3,11.31,104800.0,8.5527,8.5602,8.5527,8.5602,104800.0
2010-02-25 12:10:00,11.3,11.3,11.29,11.29,91400.0,8.5527,8.5527,8.5451,8.5451,91400.0
2010-02-25 12:15:00,11.29,11.3,11.29,11.29,237200.0,8.5451,8.5527,8.5451,8.5451,237200.0
2010-02-25 12:20:00,11.29,11.29,11.29,11.29,46400.0,8.5451,8.5451,8.5451,8.5451,46400.0
2010-02-25 12:25:00,11.29,11.29,11.28,11.28,265000.0,8.5451,8.5451,8.5375,8.5375,265000.0
2010-02-25 12:30:00,11.28,11.29,11.28,11.29,56400.0,8.5375,8.5451,8.5375,8.5451,56400.0
2010-02-25 12:35:00,11.29,11.29,11.28,11.29,78800.0,8.5451,8.5451,8.5375,8.5451,78800.0
2010-02-25 12:40:00,11.28,11.29,11.27,11.28,197400.0,8.5375,8.5451,8.53,8.5375,197400.0
2010-02-25 12:45:00,11.28,11.28,11.27,11.28,25800.0,8.5375,8.5375,8.53,8.5375,25800.0
2010-02-25 12:50:00,11.28,11.3,11.28,11.29,165000.0,8.5375,8.5527,8.5375,8.5451,165000.0
2010-02-25 12:55:00,11.29,11.29,11.27,11.28,201200.0,8.5451,8.5451,8.53,8.5375,201200.0
2010-02-25 13:00:00,11.28,11.3,11.27,11.29,213600.0,8.5375,8.5527,8.53,8.5451,213600.0
2010-02-25 13:05:00,11.29,11.29,11.28,11.28,147200.0,8.5451,8.5451,8.5375,8.5375,147200.0
2010-02-25 13:10:00,11.28,11.29,11.28,11.28,94800.0,8.5375,8.5451,8.5375,8.5375,94800.0
2010-02-25 13:15:00,11.28,11.28,11.26,11.28,116400.0,8.5375,8.5375,8.5224,8.5375,116400.0
2010-02-25 13:20:00,11.27,11.28,11.27,11.28,34200.0,8.53,8.5375,8.53,8.5375,34200.0
2010-02-25 13:25:00,11.28,11.29,11.27,11.27,150200.0,8.5375,8.5451,8.53,8.53,150200.0
2010-02-25 13:30:00,11.27,11.28,11.27,11.28,58200.0,8.53,8.5375,8.53,8.5375,58200.0
2010-02-25 13:35:00,11.28,11.3,11.28,11.3,121800.0,8.5375,8.5527,8.5375,8.5527,121800.0
2010-02-25 13:40:00,11.29,11.3,11.29,11.3,137400.0,8.5451,8.5527,8.5451,8.5527,137400.0
2010-02-25 13:45:00,11.3,11.34,11.3,11.33,187200.0,8.5527,8.583,8.5527,8.5754,187200.0
2010-02-25 13:50:00,11.33,11.37,11.33,11.36,225000.0,8.5754,8.6057,8.5754,8.5981,225000.0
2010-02-25 13:55:00,11.37,11.39,11.37,11.38,589200.0,8.6057,8.6208,8.6057,8.6132,589200.0
2010-02-25 14:00:00,11.38,11.41,11.36,11.37,285600.0,8.6132,8.6359,8.5981,8.6057,285600.0
2010-02-25 14:05:00,11.37,11.38,11.37,11.38,166200.0,8.6057,8.6132,8.6057,8.6132,166200.0
2010-02-25 14:10:00,11.37,11.38,11.36,11.37,135400.0,8.6057,8.6132,8.5981,8.6057,135400.0
2010-02-25 14:15:00,11.37,11.38,11.36,11.36,118600.0,8.6057,8.6132,8.5981,8.5981,118600.0
2010-02-25 14:20:00,11.36,11.38,11.36,11.37,236200.0,8.5981,8.6132,8.5981,8.6057,236200.0
2010-02-25 14:25:00,11.37,11.38,11.37,11.37,175800.0,8.6057,8.6132,8.6057,8.6057,175800.0
2010-02-25 14:30:00,11.36,11.38,11.36,11.38,127200.0,8.5981,8.6132,8.5981,8.6132,127200.0
2010-02-25 14:35:00,11.38,11.38,11.37,11.37,70600.0,8.6132,8.6132,8.6057,8.6057,70600.0
2010-02-25 14:40:00,11.37,11.38,11.37,11.38,80600.0,8.6057,8.6132,8.6057,8.6132,80600.0
2010-02-25 14:45:00,11.38,11.4,11.37,11.38,114800.0,8.6132,8.6284,8.6057,8.6132,114800.0
2010-02-25 14:50:00,11.38,11.38,11.37,11.37,115200.0,8.6132,8.6132,8.6057,8.6057,115200.0
2010-02-25 14:55:00,11.37,11.38,11.37,11.38,101800.0,8.6057,8.6132,8.6057,8.6132,101800.0
2010-02-25 15:00:00,11.38,11.39,11.37,11.38,115000.0,8.6132,8.6208,8.6057,8.6132,115000.0
2010-02-25 15:05:00,11.38,11.42,11.38,11.42,577800.0,8.6132,8.6435,8.6132,8.6435,577800.0
2010-02-25 15:10:00,11.42,11.42,11.4,11.4,171000.0,8.6435,8.6435,8.6284,8.6284,171000.0
2010-02-25 15:15:00,11.4,11.42,11.4,11.4,118400.0,8.6284,8.6435,8.6284,8.6284,118400.0
2010-02-25 15:20:00,11.4,11.4,11.38,11.39,175600.0,8.6284,8.6284,8.6132,8.6208,175600.0
2010-02-25 15:25:00,11.38,11.42,11.38,11.42,338800.0,8.6132,8.6435,8.6132,8.6435,338800.0
2010-02-25 15:30:00,11.42,11.45,11.41,11.44,149200.0,8.6435,8.6662,8.6359,8.6586,149200.0
2010-02-25 15:35:00,11.44,11.47,11.44,11.45,566200.0,8.6586,8.6813,8.6586,8.6662,566200.0
2010-02-25 15:40:00,11.45,11.49,11.45,11.45,935800.0,8.6662,8.6965,8.6662,8.6662,935800.0
2010-02-25 15:45:00,11.46,11.47,11.45,11.45,431600.0,8.6738,8.6813,8.6662,8.6662,431600.0
2010-02-25 15:50:00,11.45,11.46,11.44,11.46,333200.0,8.6662,8.6738,8.6586,8.6738,333200.0
2010-02-25 15:55:00,11.46,11.46,11.45,11.45,547000.0,8.6738,8.6738,8.6662,8.6662,547000.0
2010-02-26 09:30:00,11.46,11.47,11.38,11.42,225400.0,8.6738,8.6813,8.6132,8.6435,225400.0
2010-02-26 09:35:00,11.43,11.46,11.42,11.44,154400.0,8.6511,8.6738,8.6435,8.6586,154400.0
2010-02-26 09:40:00,11.43,11.47,11.39,11.46,341600.0,8.6511,8.6813,8.6208,8.6738,341600.0
2010-02-26 09:45:00,11.46,11.47,11.45,11.46,171200.0,8.6738,8.6813,8.6662,8.6738,171200.0
2010-02-26 09:50:00,11.46,11.46,11.42,11.43,83400.0,8.6738,8.6738,8.6435,8.6511,83400.0
2010-02-26 09:55:00,11.44,11.47,11.44,11.44,140000.0,8.6586,8.6813,8.6586,8.6586,140000.0
2010-02-26 10:00:00,11.44,11.45,11.37,11.38,320400.0,8.6586,8.6662,8.6057,8.6132,320400.0
2010-02-26 10:05:00,11.38,11.38,11.34,11.38,280400.0,8.6132,8.6132,8.583,8.6132,280400.0
2010-02-26 10:10:00,11.37,11.42,11.37,11.4,148600.0,8.6057,8.6435,8.6057,8.6284,148600.0
2010-02-26 10:15:00,11.4,11.43,11.4,11.42,142600.0,8.6284,8.6511,8.6284,8.6435,142600.0
2010-02-26 10:20:00,11.43,11.43,11.4,11.4,85200.0,8.6511,8.6511,8.6284,8.6284,85200.0
2010-02-26 10:25:00,11.4,11.43,11.4,11.43,96800.0,8.6284,8.6511,8.6284,8.6511,96800.0
2010-02-26 10:30:00,11.43,11.45,11.42,11.42,137000.0,8.6511,8.6662,8.6435,8.6435,137000.0
2010-02-26 10:35:00,11.42,11.45,11.41,11.44,176400.0,8.6435,8.6662,8.6359,8.6586,176400.0
2010-02-26 10:40:00,11.44,11.45,11.43,11.43,95600.0,8.6586,8.6662,8.6511,8.6511,95600.0
2010-02-26 10:45:00,11.43,11.44,11.4,11.4,128600.0,8.6511,8.6586,8.6284,8.6284,128600.0
2010-02-26 10:50:00,11.4,11.41,11.4,11.4,72000.0,8.6284,8.6359,8.6284,8.6284,72000.0
2010-02-26 10:55:00,11.4,11.4,11.38,11.38,160600.0,8.6284,8.6284,8.6132,8.6132,160600.0
2010-02-26 11:00:00,11.38,11.4,11.38,11.39,149400.0,8.6132,8.6284,8.6132,8.6208,149400.0
2010-02-26 11:05:00,11.39,11.4,11.38,11.4,85600.0,8.6208,8.6284,8.6132,8.6284,85600.0
2010-02-26 11:10:00,11.4,11.4,11.39,11.4,56800.0,8.6284,8.6284,8.6208,8.6284,56800.0
2010-02-26 11:15:00,11.4,11.42,11.4,11.41,133400.0,8.6284,8.6435,8.6284,8.6359,133400.0
2010-02-26 11:20:00,11.41,11.42,11.4,11.42,153000.0,8.6359,8.6435,8.6284,8.6435,153000.0
2010-02-26 11:25:00,11.42,11.43,11.42,11.43,90400.0,8.6435,8.6511,8.6435,8.6511,90400.0
2010-02-26 11:30:00,11.43,11.47,11.42,11.47,387400.0,8.6511,8.6813,8.6435,8.6813,387400.0
2010-02-26 11:35:00,11.47,11.47,11.46,11.47,156200.0,8.6813,8.6813,8.6738,8.6813,156200.0
2010-02-26 11:40:00,11.47,11.47,11.45,11.45,206400.0,8.6813,8.6813,8.6662,8.6662,206400.0
2010-02-26 11:45:00,11.44,11.45,11.42,11.43,274400.0,8.6586,8.6662,8.6435,8.6511,274400.0
2010-02-26 11:50:00,11.43,11.43,11.41,11.41,89200.0,8.6511,8.6511,8.6359,8.6359,89200.0
2010-02-26 11:55:00,11.42,11.43,11.42,11.43,50800.0,8.6435,8.6511,8.6435,8.6511,50800.0
2010-02-26 12:00:00,11.43,11.44,11.43,11.43,113200.0,8.6511,8.6586,8.6511,8.6511,113200.0
2010-02-26 12:05:00,11.43,11.43,11.41,11.41,82200.0,8.6511,8.6511,8.6359,8.6359,82200.0
2010-02-26 12:10:00,11.4,11.41,11.39,11.41,80800.0,8.6284,8.6359,8.6208,8.6359,80800.0
2010-02-26 12:15:00,11.41,11.42,11.4,11.41,58000.0,8.6359,8.6435,8.6284,8.6359,58000.0
2010-02-26 12:20:00,11.41,11.42,11.4,11.42,61200.0,8.6359,8.6435,8.6284,8.6435,61200.0
2010-02-26 12:25:00,11.42,11.44,11.42,11.44,129000.0,8.6435,8.6586,8.6435,8.6586,129000.0
2010-02-26 12:30:00,11.43,11.44,11.43,11.44,63800.0,8.6511,8.6586,8.6511,8.6586,63800.0
2010-02-26 12:35:00,11.44,11.46,11.43,11.46,129000.0,8.6586,8.6738,8.6511,8.6738,129000.0
2010-02-26 12:40:00,11.45,11.47,11.45,11.46,166000.0,8.6662,8.6813,8.6662,8.6738,166000.0
2010-02-26 12:45:00,11.46,11.47,11.45,11.45,72400.0,8.6738,8.6813,8.6662,8.6662,72400.0
2010-02-26 12:50:00,11.45,11.45,11.43,11.43,82000.0,8.6662,8.6662,8.6511,8.6511,82000.0
2010-02-26 12:55:00,11.43,11.45,11.43,11.45,35200.0,8.6511,8.6662,8.6511,8.6662,35200.0
2010-02-26 13:00:00,11.44,11.46,11.44,11.45,66600.0,8.6586,8.6738,8.6586,8.6662,66600.0
2010-02-26 13:05:00,11.45,11.45,11.44,11.44,49000.0,8.6662,8.6662,8.6586,8.6586,49000.0
2010-02-26 13:10:00,11.44,11.44,11.44,11.44,18600.0,8.6586,8.6586,8.6586,8.6586,18600.0
2010-02-26 13:15:00,11.44,11.45,11.44,11.45,38600.0,8.6586,8.6662,8.6586,8.6662,38600.0
2010-02-26 13:20:00,11.45,11.46,11.45,11.46,45200.0,8.6662,8.6738,8.6662,8.6738,45200.0
2010-02-26 13:25:00,11.46,11.47,11.45,11.46,129800.0,8.6738,8.6813,8.6662,8.6738,129800.0
2010-02-26 13:30:00,11.45,11.46,11.44,11.45,92200.0,8.6662,8.6738,8.6586,8.6662,92200.0
2010-02-26 13:35:00,11.45,11.46,11.45,11.45,34400.0,8.6662,8.6738,8.6662,8.6662,34400.0
2010-02-26 13:40:00,11.46,11.46,11.45,11.45,26600.0,8.6738,8.6738,8.6662,8.6662,26600.0
2010-02-26 13:45:00,11.45,11.46,11.45,11.45,89400.0,8.6662,8.6738,8.6662,8.6662,89400.0
2010-02-26 13:50:00,11.44,11.46,11.44,11.46,82200.0,8.6586,8.6738,8.6586,8.6738,82200.0
2010-02-26 13:55:00,11.45,11.47,11.45,11.47,93000.0,8.6662,8.6813,8.6662,8.6813,93000.0
2010-02-26 14:00:00,11.46,11.47,11.45,11.45,112600.0,8.6738,8.6813,8.6662,8.6662,112600.0
2010-02-26 14:05:00,11.45,11.45,11.43,11.45,182800.0,8.6662,8.6662,8.6511,8.6662,182800.0
2010-02-26 14:10:00,11.45,11.45,11.44,11.45,206400.0,8.6662,8.6662,8.6586,8.6662,206400.0
2010-02-26 14:15:00,11.45,11.45,11.43,11.43,126200.0,8.6662,8.6662,8.6511,8.6511,126200.0
2010-02-26 14:20:00,11.43,11.45,11.43,11.45,283000.0,8.6511,8.6662,8.6511,8.6662,283000.0
2010-02-26 14:25:00,11.45,11.46,11.44,11.45,96800.0,8.6662,8.6738,8.6586,8.6662,96800.0
2010-02-26 14:30:00,11.46,11.46,11.45,11.45,53400.0,8.6738,8.6738,8.6662,8.6662,53400.0
2010-02-26 14:35:00,11.45,11.45,11.45,11.45,35200.0,8.6662,8.6662,8.6662,8.6662,35200.0
2010-02-26 14:40:00,11.45,11.45,11.44,11.44,107000.0,8.6662,8.6662,8.6586,8.6586,107000.0
2010-02-26 14:45:00,11.44,11.44,11.43,11.44,180600.0,8.6586,8.6586,8.6511,8.6586,180600.0
2010-02-26 14:50:00,11.44,11.44,11.42,11.42,122400.0,8.6586,8.6586,8.6435,8.6435,122400.0
2010-02-26 14:55:00,11.42,11.43,11.42,11.43,51800.0,8.6435,8.6511,8.6435,8.6511,51800.0
2010-02-26 15:00:00,11.43,11.44,11.43,11.43,42000.0,8.6511,8.6586,8.6511,8.6511,42000.0
2010-02-26 15:05:00,11.43,11.44,11.43,11.44,54000.0,8.6511,8.6586,8.6511,8.6586,54000.0
2010-02-26 15:10:00,11.44,11.45,11.43,11.45,246600.0,8.6586,8.6662,8.6511,8.6662,246600.0
2010-02-26 15:15:00,11.45,11.46,11.44,11.46,135000.0,8.6662,8.6738,8.6586,8.6738,135000.0
2010-02-26 15:20:00,11.45,11.46,11.45,11.46,154400.0,8.6662,8.6738,8.6662,8.6738,154400.0
2010-02-26 15:25:00,11.46,11.47,11.46,11.46,97800.0,8.6738,8.6813,8.6738,8.6738,97800.0
2010-02-26 15:30:00,11.46,11.47,11.46,11.47,210800.0,8.6738,8.6813,8.6738,8.6813,210800.0
2010-02-26 15:35:00,11.47,11.49,11.47,11.49,599400.0,8.6813,8.6965,8.6813,8.6965,599400.0
2010-02-26 15:40:00,11.49,11.49,11.49,11.49,70800.0,8.6965,8.6965,8.6965,8.6965,70800.0
2010-02-26 15:45:00,11.49,11.49,11.47,11.47,284000.0,8.6965,8.6965,8.6813,8.6813,284000.0
2010-02-26 15:50:00,11.47,11.49,11.47,11.48,224000.0,8.6813,8.6965,8.6813,8.6889,224000.0
2010-02-26 15:55:00,11.49,11.49,11.46,11.47,675400.0,8.6965,8.6965,8.6738,8.6813,675400.0
2010-03-01 09:30:00,11.47,11.55,11.46,11.53,501000.0,8.6813,8.7419,8.6738,8.7268,501000.0
2010-03-01 09:35:00,11.53,11.53,11.47,11.47,304400.0,8.7268,8.7268,8.6813,8.6813,304400.0
2010-03-01 09:40:00,11.47,11.5,11.47,11.5,244000.0,8.6813,8.7041,8.6813,8.7041,244000.0
2010-03-01 09:45:00,11.49,11.5,11.47,11.49,423800.0,8.6965,8.7041,8.6813,8.6965,423800.0
2010-03-01 09:50:00,11.49,11.5,11.47,11.47,182000.0,8.6965,8.7041,8.6813,8.6813,182000.0
2010-03-01 09:55:00,11.47,11.48,11.47,11.47,135200.0,8.6813,8.6889,8.6813,8.6813,135200.0
2010-03-01 10:00:00,11.47,11.52,11.46,11.52,338200.0,8.6813,8.7192,8.6738,8.7192,338200.0
2010-03-01 10:05:00,11.52,11.56,11.51,11.56,242400.0,8.7192,8.7495,8.7116,8.7495,242400.0
2010-03-01 10:10:00,11.56,11.6,11.56,11.59,214800.0,8.7495,8.7797,8.7495,8.7722,214800.0
2010-03-01 10:15:00,11.59,11.6,11.56,11.57,114600.0,8.7722,8.7797,8.7495,8.757,114600.0
2010-03-01 10:20:00,11.56,11.57,11.53,11.54,123400.0,8.7495,8.757,8.7268,8.7343,123400.0
2010-03-01 10:25:00,11.54,11.54,11.52,11.53,109200.0,8.7343,8.7343,8.7192,8.7268,109200.0
2010-03-01 10:30:00,11.53,11.54,11.52,11.54,275600.0,8.7268,8.7343,8.7192,8.7343,275600.0
2010-03-01 10:35:00,11.54,11.54,11.54,11.54,60200.0,8.7343,8.7343,8.7343,8.7343,60200.0
2010-03-01 10:40:00,11.54,11.58,11.54,11.58,109400.0,8.7343,8.7646,8.7343,8.7646,109400.0
2010-03-01 10:45:00,11.58,11.58,11.56,11.58,231000.0,8.7646,8.7646,8.7495,8.7646,231000.0
2010-03-01 10:50:00,11.58,11.59,11.57,11.59,114200.0,8.7646,8.7722,8.757,8.7722,114200.0
2010-03-01 10:55:00,11.59,11.6,11.58,11.59,231600.0,8.7722,8.7797,8.7646,8.7722,231600.0
2010-03-01 11:00:00,11.59,11.6,11.59,11.59,132600.0,8.7722,8.7797,8.7722,8.7722,132600.0
2010-03-01 11:05:00,11.59,11.63,11.59,11.63,207400.0,8.7722,8.8024,8.7722,8.8024,207400.0
2010-03-01 11:10:00,11.63,11.63,11.61,11.62,171200.0,8.8024,8.8024,8.7873,8.7949,171200.0
2010-03-01 11:15:00,11.61,11.62,11.61,11.62,85000.0,8.7873,8.7949,8.7873,8.7949,85000.0
2010-03-01 11:20:00,11.62,11.62,11.61,11.61,81800.0,8.7949,8.7949,8.7873,8.7873,81800.0
2010-03-01 11:25:00,11.62,11.62,11.58,11.59,201000.0,8.7949,8.7949,8.7646,8.7722,201000.0
2010-03-01 11:30:00,11.59,11.61,11.59,11.61,87800.0,8.7722,8.7873,8.7722,8.7873,87800.0
2010-03-01 11:35:00,11.61,11.63,11.61,11.63,124000.0,8.7873,8.8024,8.7873,8.8024,124000.0
2010-03-01 11:40:00,11.63,11.63,11.62,11.62,51400.0,8.8024,8.8024,8.7949,8.7949,51400.0
2010-03-01 11:45:00,11.62,11.63,11.62,11.63,130400.0,8.7949,8.8024,8.7949,8.8024,130400.0
2010-03-01 11:50:00,11.62,11.63,11.62,11.63,110800.0,8.7949,8.8024,8.7949,8.8024,110800.0
2010-03-01 11:55:00,11.63,11.63,11.63,11.63,77200.0,8.8024,8.8024,8.8024,8.8024,77200.0
2010-03-01 12:00:00,11.63,11.63,11.61,11.61,235000.0,8.8024,8.8024,8.7873,8.7873,235000.0
2010-03-01 12:05:00,11.61,11.61,11.59,11.61,494800.0,8.7873,8.7873,8.7722,8.7873,494800.0
2010-03-01 12:10:00,11.61,11.62,11.6,11.61,149200.0,8.7873,8.7949,8.7797,8.7873,149200.0
2010-03-01 12:15:00,11.61,11.61,11.6,11.61,96800.0,8.7873,8.7873,8.7797,8.7873,96800.0
2010-03-01 12:20:00,11.61,11.61,11.6,11.6,131000.0,8.7873,8.7873,8.7797,8.7797,131000.0
2010-03-01 12:25:00,11.6,11.61,11.6,11.6,18600.0,8.7797,8.7873,8.7797,8.7797,18600.0
2010-03-01 12:30:00,11.61,11.61,11.6,11.6,89600.0,8.7873,8.7873,8.7797,8.7797,89600.0
2010-03-01 12:35:00,11.6,11.62,11.6,11.6,129800.0,8.7797,8.7949,8.7797,8.7797,129800.0
2010-03-01 12:40:00,11.61,11.62,11.6,11.62,30800.0,8.7873,8.7949,8.7797,8.7949,30800.0
2010-03-01 12:45:00,11.62,11.63,11.61,11.63,98600.0,8.7949,8.8024,8.7873,8.8024,98600.0
2010-03-01 12:50:00,11.62,11.63,11.62,11.62,103400.0,8.7949,8.8024,8.7949,8.7949,103400.0
2010-03-01 12:55:00,11.62,11.63,11.61,11.61,86800.0,8.7949,8.8024,8.7873,8.7873,86800.0
2010-03-01 13:00:00,11.61,11.63,11.61,11.62,37600.0,8.7873,8.8024,8.7873,8.7949,37600.0
2010-03-01 13:05:00,11.63,11.63,11.63,11.63,51200.0,8.8024,8.8024,8.8024,8.8024,51200.0
2010-03-01 13:10:00,11.63,11.63,11.62,11.62,148600.0,8.8024,8.8024,8.7949,8.7949,148600.0
2010-03-01 13:15:00,11.62,11.63,11.62,11.62,11000.0,8.7949,8.8024,8.7949,8.7949,11000.0
2010-03-01 13:20:00,11.63,11.63,11.63,11.63,53000.0,8.8024,8.8024,8.8024,8.8024,53000.0
2010-03-01 13:25:00,11.63,11.63,11.63,11.63,39400.0,8.8024,8.8024,8.8024,8.8024,39400.0
2010-03-01 13:30:00,11.63,11.63,11.63,11.63,73400.0,8.8024,8.8024,8.8024,8.8024,73400.0
2010-03-01 13:35:00,11.63,11.65,11.63,11.65,164200.0,8.8024,8.8176,8.8024,8.8176,164200.0
2010-03-01 13:40:00,11.65,11.66,11.65,11.66,62200.0,8.8176,8.8251,8.8176,8.8251,62200.0
2010-03-01 13:45:00,11.66,11.66,11.65,11.65,62000.0,8.8251,8.8251,8.8176,8.8176,62000.0
2010-03-01 13:50:00,11.66,11.66,11.65,11.65,121200.0,8.8251,8.8251,8.8176,8.8176,121200.0
2010-03-01 13:55:00,11.65,11.65,11.65,11.65,18000.0,8.8176,8.8176,8.8176,8.8176,18000.0
2010-03-01 14:00:00,11.65,11.65,11.65,11.65,106800.0,8.8176,8.8176,8.8176,8.8176,106800.0
2010-03-01 14:05:00,11.65,11.65,11.65,11.65,40200.0,8.8176,8.8176,8.8176,8.8176,40200.0
2010-03-01 14:10:00,11.65,11.65,11.64,11.65,105600.0,8.8176,8.8176,8.81,8.8176,105600.0
2010-03-01 14:15:00,11.65,11.66,11.65,11.65,156800.0,8.8176,8.8251,8.8176,8.8176,156800.0
2010-03-01 14:20:00,11.65,11.65,11.65,11.65,27000.0,8.8176,8.8176,8.8176,8.8176,27000.0
2010-03-01 14:25:00,11.65,11.67,11.65,11.66,79200.0,8.8176,8.8327,8.8176,8.8251,79200.0
2010-03-01 14:30:00,11.66,11.67,11.66,11.67,69800.0,8.8251,8.8327,8.8251,8.8327,69800.0
2010-03-01 14:35:00,11.67,11.67,11.66,11.66,116400.0,8.8327,8.8327,8.8251,8.8251,116400.0
2010-03-01 14:40:00,11.66,11.66,11.63,11.64,137800.0,8.8251,8.8251,8.8024,8.81,137800.0
2010-03-01 14:45:00,11.63,11.65,11.63,11.64,105200.0,8.8024,8.8176,8.8024,8.81,105200.0
2010-03-01 14:50:00,11.64,11.65,11.64,11.65,143000.0,8.81,8.8176,8.81,8.8176,143000.0
2010-03-01 14:55:00,11.65,11.65,11.63,11.63,222800.0,8.8176,8.8176,8.8024,8.8024,222800.0
2010-03-01 15:00:00,11.64,11.65,11.63,11.64,137400.0,8.81,8.8176,8.8024,8.81,137400.0
2010-03-01 15:05:00,11.64,11.65,11.63,11.64,138800.0,8.81,8.8176,8.8024,8.81,138800.0
2010-03-01 15:10:00,11.64,11.65,11.63,11.63,140000.0,8.81,8.8176,8.8024,8.8024,140000.0
2010-03-01 15:15:00,11.63,11.65,11.63,11.65,150800.0,8.8024,8.8176,8.8024,8.8176,150800.0
2010-03-01 15:20:00,11.65,11.65,11.65,11.65,197200.0,8.8176,8.8176,8.8176,8.8176,197200.0
2010-03-01 15:25:00,11.65,11.65,11.63,11.63,178600.0,8.8176,8.8176,8.8024,8.8024,178600.0
2010-03-01 15:30:00,11.64,11.65,11.63,11.64,87400.0,8.81,8.8176,8.8024,8.81,87400.0
2010-03-01 15:35:00,11.64,11.65,11.64,11.65,90200.0,8.81,8.8176,8.81,8.8176,90200.0
2010-03-01 15:40:00,11.64,11.65,11.64,11.64,162800.0,8.81,8.8176,8.81,8.81,162800.0
2010-03-01 15:45:00,11.65,11.65,11.64,11.64,280400.0,8.8176,8.8176,8.81,8.81,280400.0
2010-03-01 15:50:00,11.64,11.65,11.64,11.65,268800.0,8.81,8.8176,8.81,8.8176,268800.0
2010-03-01 15:55:00,11.65,11.65,11.64,11.65,694800.0,8.8176,8.8176,8.81,8.8176,694800.0
2010-03-02 09:30:00,11.59,11.7,11.59,11.68,288400.0,8.7722,8.8554,8.7722,8.8403,288400.0
2010-03-02 09:35:00,11.68,11.69,11.64,11.65,141600.0,8.8403,8.8479,8.81,8.8176,141600.0
2010-03-02 09:40:00,11.66,11.67,11.65,11.65,171400.0,8.8251,8.8327,8.8176,8.8176,171400.0
2010-03-02 09:45:00,11.65,11.67,11.64,11.67,144800.0,8.8176,8.8327,8.81,8.8327,144800.0
2010-03-02 09:50:00,11.67,11.68,11.64,11.64,130200.0,8.8327,8.8403,8.81,8.81,130200.0
2010-03-02 09:55:00,11.65,11.65,11.62,11.62,250800.0,8.8176,8.8176,8.7949,8.7949,250800.0
2010-03-02 10:00:00,11.62,11.63,11.6,11.62,317600.0,8.7949,8.8024,8.7797,8.7949,317600.0
2010-03-02 10:05:00,11.62,11.64,11.59,11.59,632200.0,8.7949,8.81,8.7722,8.7722,632200.0
2010-03-02 10:10:00,11.59,11.6,11.54,11.57,590000.0,8.7722,8.7797,8.7343,8.757,590000.0
2010-03-02 10:15:00,11.57,11.59,11.56,11.58,137200.0,8.757,8.7722,8.7495,8.7646,137200.0
2010-03-02 10:20:00,11.59,11.59,11.56,11.57,184600.0,8.7722,8.7722,8.7495,8.757,184600.0
2010-03-02 10:25:00,11.58,11.6,11.57,11.59,149200.0,8.7646,8.7797,8.757,8.7722,149200.0
2010-03-02 10:30:00,11.59,11.61,11.58,11.6,185400.0,8.7722,8.7873,8.7646,8.7797,185400.0
2010-03-02 10:35:00,11.6,11.61,11.59,11.61,210000.0,8.7797,8.7873,8.7722,8.7873,210000.0
2010-03-02 10:40:00,11.61,11.61,11.59,11.6,148000.0,8.7873,8.7873,8.7722,8.7797,148000.0
2010-03-02 10:45:00,11.6,11.6,11.56,11.56,219600.0,8.7797,8.7797,8.7495,8.7495,219600.0
2010-03-02 10:50:00,11.56,11.59,11.56,11.59,265400.0,8.7495,8.7722,8.7495,8.7722,265400.0
2010-03-02 10:55:00,11.59,11.6,11.59,11.59,38600.0,8.7722,8.7797,8.7722,8.7722,38600.0
2010-03-02 11:00:00,11.6,11.6,11.59,11.59,78600.0,8.7797,8.7797,8.7722,8.7722,78600.0
2010-03-02 11:05:00,11.59,11.6,11.58,11.59,74000.0,8.7722,8.7797,8.7646,8.7722,74000.0
2010-03-02 11:10:00,11.59,11.61,11.59,11.59,167800.0,8.7722,8.7873,8.7722,8.7722,167800.0
2010-03-02 11:15:00,11.59,11.61,11.59,11.6,73600.0,8.7722,8.7873,8.7722,8.7797,73600.0
2010-03-02 11:20:00,11.6,11.61,11.59,11.61,68600.0,8.7797,8.7873,8.7722,8.7873,68600.0
2010-03-02 11:25:00,11.61,11.63,11.61,11.63,55600.0,8.7873,8.8024,8.7873,8.8024,55600.0
2010-03-02 11:30:00,11.63,11.63,11.62,11.63,268200.0,8.8024,8.8024,8.7949,8.8024,268200.0
2010-03-02 11:35:00,11.63,11.63,11.63,11.63,79800.0,8.8024,8.8024,8.8024,8.8024,79800.0
2010-03-02 11:40:00,11.63,11.64,11.62,11.62,96800.0,8.8024,8.81,8.7949,8.7949,96800.0
2010-03-02 11:45:00,11.62,11.63,11.61,11.61,36400.0,8.7949,8.8024,8.7873,8.7873,36400.0
2010-03-02 11:50:00,11.61,11.62,11.59,11.6,212200.0,8.7873,8.7949,8.7722,8.7797,212200.0
2010-03-02 11:55:00,11.6,11.6,11.6,11.6,22600.0,8.7797,8.7797,8.7797,8.7797,22600.0
2010-03-02 12:00:00,11.6,11.61,11.6,11.61,76600.0,8.7797,8.7873,8.7797,8.7873,76600.0
2010-03-02 12:05:00,11.61,11.62,11.61,11.62,78400.0,8.7873,8.7949,8.7873,8.7949,78400.0
2010-03-02 12:10:00,11.62,11.62,11.6,11.61,107000.0,8.7949,8.7949,8.7797,8.7873,107000.0
2010-03-02 12:15:00,11.6,11.61,11.6,11.61,76400.0,8.7797,8.7873,8.7797,8.7873,76400.0
2010-03-02 12:20:00,11.61,11.63,11.61,11.63,70000.0,8.7873,8.8024,8.7873,8.8024,70000.0
2010-03-02 12:25:00,11.63,11.64,11.63,11.64,39800.0,8.8024,8.81,8.8024,8.81,39800.0
2010-03-02 12:30:00,11.63,11.64,11.62,11.62,73400.0,8.8024,8.81,8.7949,8.7949,73400.0
2010-03-02 12:35:00,11.62,11.63,11.61,11.61,93400.0,8.7949,8.8024,8.7873,8.7873,93400.0
2010-03-02 12:40:00,11.61,11.61,11.61,11.61,41400.0,8.7873,8.7873,8.7873,8.7873,41400.0
2010-03-02 12:45:00,11.62,11.63,11.61,11.63,50600.0,8.7949,8.8024,8.7873,8.8024,50600.0
2010-03-02 12:50:00,11.63,11.63,11.62,11.62,93400.0,8.8024,8.8024,8.7949,8.7949,93400.0
2010-03-02 12:55:00,11.62,11.63,11.62,11.63,91600.0,8.7949,8.8024,8.7949,8.8024,91600.0
2010-03-02 13:00:00,11.63,11.64,11.63,11.63,67000.0,8.8024,8.81,8.8024,8.8024,67000.0
2010-03-02 13:05:00,11.64,11.64,11.62,11.62,77400.0,8.81,8.81,8.7949,8.7949,77400.0
2010-03-02 13:10:00,11.63,11.63,11.61,11.62,145200.0,8.8024,8.8024,8.7873,8.7949,145200.0
2010-03-02 13:15:00,11.62,11.63,11.62,11.63,39200.0,8.7949,8.8024,8.7949,8.8024,39200.0
2010-03-02 13:20:00,11.63,11.64,11.63,11.63,62200.0,8.8024,8.81,8.8024,8.8024,62200.0
2010-03-02 13:25:00,11.63,11.64,11.62,11.62,100600.0,8.8024,8.81,8.7949,8.7949,100600.0
2010-03-02 13:30:00,11.63,11.63,11.62,11.63,98800.0,8.8024,8.8024,8.7949,8.8024,98800.0
2010-03-02 13:35:00,11.63,11.64,11.63,11.63,78200.0,8.8024,8.81,8.8024,8.8024,78200.0
2010-03-02 13:40:00,11.63,11.65,11.63,11.63,67600.0,8.8024,8.8176,8.8024,8.8024,67600.0
2010-03-02 13:45:00,11.63,11.66,11.63,11.66,96200.0,8.8024,8.8251,8.8024,8.8251,96200.0
2010-03-02 13:50:00,11.66,11.67,11.64,11.67,181000.0,8.8251,8.8327,8.81,8.8327,181000.0
2010-03-02 13:55:00,11.67,11.67,11.65,11.66,108200.0,8.8327,8.8327,8.8176,8.8251,108200.0
2010-03-02 14:00:00,11.66,11.67,11.65,11.65,99000.0,8.8251,8.8327,8.8176,8.8176,99000.0
2010-03-02 14:05:00,11.65,11.66,11.65,11.65,81800.0,8.8176,8.8251,8.8176,8.8176,81800.0
2010-03-02 14:10:00,11.65,11.65,11.64,11.64,75000.0,8.8176,8.8176,8.81,8.81,75000.0
2010-03-02 14:15:00,11.64,11.65,11.63,11.65,66600.0,8.81,8.8176,8.8024,8.8176,66600.0
2010-03-02 14:20:00,11.65,11.67,11.65,11.65,95200.0,8.8176,8.8327,8.8176,8.8176,95200.0
2010-03-02 14:25:00,11.65,11.67,11.64,11.64,172200.0,8.8176,8.8327,8.81,8.81,172200.0
2010-03-02 14:30:00,11.64,11.65,11.63,11.65,141200.0,8.81,8.8176,8.8024,8.8176,141200.0
2010-03-02 14:35:00,11.65,11.65,11.63,11.65,244000.0,8.8176,8.8176,8.8024,8.8176,244000.0
2010-03-02 14:40:00,11.65,11.65,11.65,11.65,74000.0,8.8176,8.8176,8.8176,8.8176,74000.0
2010-03-02 14:45:00,11.65,11.66,11.65,11.65,65400.0,8.8176,8.8251,8.8176,8.8176,65400.0
2010-03-02 14:50:00,11.66,11.66,11.64,11.65,85800.0,8.8251,8.8251,8.81,8.8176,85800.0
2010-03-02 14:55:00,11.65,11.65,11.65,11.65,183800.0,8.8176,8.8176,8.8176,8.8176,183800.0
2010-03-02 15:00:00,11.65,11.68,11.65,11.68,358000.0,8.8176,8.8403,8.8176,8.8403,358000.0
2010-03-02 15:05:00,11.67,11.68,11.65,11.67,300600.0,8.8327,8.8403,8.8176,8.8327,300600.0
2010-03-02 15:10:00,11.67,11.67,11.65,11.65,192400.0,8.8327,8.8327,8.8176,8.8176,192400.0
2010-03-02 15:15:00,11.65,11.65,11.63,11.63,142800.0,8.8176,8.8176,8.8024,8.8024,142800.0
2010-03-02 15:20:00,11.63,11.63,11.63,11.63,49800.0,8.8024,8.8024,8.8024,8.8024,49800.0
2010-03-02 15:25:00,11.63,11.63,11.61,11.61,149400.0,8.8024,8.8024,8.7873,8.7873,149400.0
2010-03-02 15:30:00,11.61,11.63,11.61,11.63,156800.0,8.7873,8.8024,8.7873,8.8024,156800.0
2010-03-02 15:35:00,11.63,11.63,11.63,11.63,72800.0,8.8024,8.8024,8.8024,8.8024,72800.0
2010-03-02 15:40:00,11.63,11.65,11.62,11.62,250200.0,8.8024,8.8176,8.7949,8.7949,250200.0
2010-03-02 15:45:00,11.62,11.65,11.62,11.63,277600.0,8.7949,8.8176,8.7949,8.8024,277600.0
2010-03-02 15:50:00,11.64,11.65,11.63,11.63,559200.0,8.81,8.8176,8.8024,8.8024,559200.0
2010-03-02 15:55:00,11.63,11.67,11.63,11.66,952200.0,8.8024,8.8327,8.8024,8.8251,952200.0
2010-03-03 09:30:00,11.65,11.68,11.63,11.63,274800.0,8.8176,8.8403,8.8024,8.8024,274800.0
2010-03-03 09:35:00,11.63,11.67,11.61,11.65,123600.0,8.8024,8.8327,8.7873,8.8176,123600.0
2010-03-03 09:40:00,11.65,11.65,11.63,11.63,84200.0,8.8176,8.8176,8.8024,8.8024,84200.0
2010-03-03 09:45:00,11.63,11.69,11.62,11.69,464400.0,8.8024,8.8479,8.7949,8.8479,464400.0
2010-03-03 09:50:00,11.69,11.69,11.67,11.67,98400.0,8.8479,8.8479,8.8327,8.8327,98400.0
2010-03-03 09:55:00,11.67,11.67,11.64,11.65,160600.0,8.8327,8.8327,8.81,8.8176,160600.0
2010-03-03 10:00:00,11.65,11.67,11.64,11.65,149200.0,8.8176,8.8327,8.81,8.8176,149200.0
2010-03-03 10:05:00,11.64,11.65,11.64,11.64,63000.0,8.81,8.8176,8.81,8.81,63000.0
2010-03-03 10:10:00,11.64,11.64,11.62,11.63,128800.0,8.81,8.81,8.7949,8.8024,128800.0
2010-03-03 10:15:00,11.63,11.65,11.63,11.65,80200.0,8.8024,8.8176,8.8024,8.8176,80200.0
2010-03-03 10:20:00,11.64,11.65,11.64,11.65,97000.0,8.81,8.8176,8.81,8.8176,97000.0
2010-03-03 10:25:00,11.65,11.65,11.63,11.64,37400.0,8.8176,8.8176,8.8024,8.81,37400.0
2010-03-03 10:30:00,11.63,11.65,11.63,11.65,130000.0,8.8024,8.8176,8.8024,8.8176,130000.0
2010-03-03 10:35:00,11.65,11.67,11.65,11.67,74800.0,8.8176,8.8327,8.8176,8.8327,74800.0
2010-03-03 10:40:00,11.67,11.68,11.65,11.65,192400.0,8.8327,8.8403,8.8176,8.8176,192400.0
2010-03-03 10:45:00,11.65,11.66,11.65,11.65,114800.0,8.8176,8.8251,8.8176,8.8176,114800.0
2010-03-03 10:50:00,11.66,11.66,11.65,11.66,37400.0,8.8251,8.8251,8.8176,8.8251,37400.0
2010-03-03 10:55:00,11.66,11.69,11.66,11.67,163600.0,8.8251,8.8479,8.8251,8.8327,163600.0
2010-03-03 11:00:00,11.68,11.68,11.67,11.67,84800.0,8.8403,8.8403,8.8327,8.8327,84800.0
2010-03-03 11:05:00,11.68,11.68,11.67,11.67,86400.0,8.8403,8.8403,8.8327,8.8327,86400.0
2010-03-03 11:10:00,11.68,11.68,11.67,11.68,78400.0,8.8403,8.8403,8.8327,8.8403,78400.0
2010-03-03 11:15:00,11.67,11.68,11.67,11.67,57600.0,8.8327,8.8403,8.8327,8.8327,57600.0
2010-03-03 11:20:00,11.68,11.68,11.65,11.65,71800.0,8.8403,8.8403,8.8176,8.8176,71800.0
2010-03-03 11:25:00,11.66,11.67,11.65,11.66,70800.0,8.8251,8.8327,8.8176,8.8251,70800.0
2010-03-03 11:30:00,11.67,11.68,11.66,11.67,55400.0,8.8327,8.8403,8.8251,8.8327,55400.0
2010-03-03 11:35:00,11.68,11.68,11.65,11.65,166800.0,8.8403,8.8403,8.8176,8.8176,166800.0
2010-03-03 11:40:00,11.65,11.65,11.63,11.65,278200.0,8.8176,8.8176,8.8024,8.8176,278200.0
2010-03-03 11:45:00,11.65,11.65,11.63,11.65,85000.0,8.8176,8.8176,8.8024,8.8176,85000.0
2010-03-03 11:50:00,11.65,11.65,11.63,11.65,43800.0,8.8176,8.8176,8.8024,8.8176,43800.0
2010-03-03 11:55:00,11.65,11.65,11.64,11.65,56000.0,8.8176,8.8176,8.81,8.8176,56000.0
2010-03-03 12:00:00,11.65,11.65,11.64,11.65,32600.0,8.8176,8.8176,8.81,8.8176,32600.0
2010-03-03 12:05:00,11.64,11.65,11.63,11.63,149400.0,8.81,8.8176,8.8024,8.8024,149400.0
2010-03-03 12:10:00,11.63,11.63,11.63,11.63,58800.0,8.8024,8.8024,8.8024,8.8024,58800.0
2010-03-03 12:15:00,11.63,11.63,11.63,11.63,23800.0,8.8024,8.8024,8.8024,8.8024,23800.0
2010-03-03 12:20:00,11.63,11.64,11.63,11.63,21000.0,8.8024,8.81,8.8024,8.8024,21000.0
2010-03-03 12:25:00,11.64,11.64,11.63,11.63,126200.0,8.81,8.81,8.8024,8.8024,126200.0
2010-03-03 12:30:00,11.63,11.63,11.63,11.63,9400.0,8.8024,8.8024,8.8024,8.8024,9400.0
2010-03-03 12:35:00,11.63,11.63,11.63,11.63,92400.0,8.8024,8.8024,8.8024,8.8024,92400.0
2010-03-03 12:40:00,11.63,11.63,11.62,11.62,150600.0,8.8024,8.8024,8.7949,8.7949,150600.0
2010-03-03 12:45:00,11.62,11.63,11.62,11.62,136200.0,8.7949,8.8024,8.7949,8.7949,136200.0
2010-03-03 12:50:00,11.61,11.62,11.6,11.6,59800.0,8.7873,8.7949,8.7797,8.7797,59800.0
2010-03-03 12:55:00,11.6,11.6,11.59,11.59,160400.0,8.7797,8.7797,8.7722,8.7722,160400.0
2010-03-03 13:00:00,11.59,11.6,11.59,11.6,89600.0,8.7722,8.7797,8.7722,8.7797,89600.0
2010-03-03 13:05:00,11.6,11.6,11.58,11.58,125800.0,8.7797,8.7797,8.7646,8.7646,125800.0
2010-03-03 13:10:00,11.58,11.58,11.56,11.56,81400.0,8.7646,8.7646,8.7495,8.7495,81400.0
2010-03-03 13:15:00,11.57,11.59,11.56,11.59,166200.0,8.757,8.7722,8.7495,8.7722,166200.0
2010-03-03 13:20:00,11.59,11.59,11.57,11.57,65200.0,8.7722,8.7722,8.757,8.757,65200.0
2010-03-03 13:25:00,11.57,11.58,11.56,11.56,114000.0,8.757,8.7646,8.7495,8.7495,114000.0
2010-03-03 13:30:00,11.56,11.58,11.56,11.57,134400.0,8.7495,8.7646,8.7495,8.757,134400.0
2010-03-03 13:35:00,11.56,11.57,11.56,11.57,38200.0,8.7495,8.757,8.7495,8.757,38200.0
2010-03-03 13:40:00,11.56,11.57,11.56,11.56,43200.0,8.7495,8.757,8.7495,8.7495,43200.0
2010-03-03 13:45:00,11.57,11.57,11.56,11.56,108200.0,8.757,8.757,8.7495,8.7495,108200.0
2010-03-03 13:50:00,11.56,11.56,11.55,11.56,88600.0,8.7495,8.7495,8.7419,8.7495,88600.0
2010-03-03 13:55:00,11.55,11.56,11.55,11.55,109800.0,8.7419,8.7495,8.7419,8.7419,109800.0
2010-03-03 14:00:00,11.56,11.56,11.54,11.55,179800.0,8.7495,8.7495,8.7343,8.7419,179800.0
2010-03-03 14:05:00,11.55,11.56,11.55,11.55,65000.0,8.7419,8.7495,8.7419,8.7419,65000.0
2010-03-03 14:10:00,11.55,11.55,11.54,11.55,159200.0,8.7419,8.7419,8.7343,8.7419,159200.0
2010-03-03 14:15:00,11.55,11.55,11.54,11.55,50000.0,8.7419,8.7419,8.7343,8.7419,50000.0
2010-03-03 14:20:00,11.55,11.55,11.53,11.53,163800.0,8.7419,8.7419,8.7268,8.7268,163800.0
2010-03-03 14:25:00,11.53,11.53,11.51,11.52,166200.0,8.7268,8.7268,8.7116,8.7192,166200.0
2010-03-03 14:30:00,11.52,11.52,11.51,11.52,198600.0,8.7192,8.7192,8.7116,8.7192,198600.0
2010-03-03 14:35:00,11.52,11.52,11.49,11.49,143800.0,8.7192,8.7192,8.6965,8.6965,143800.0
2010-03-03 14:40:00,11.5,11.5,11.49,11.49,119000.0,8.7041,8.7041,8.6965,8.6965,119000.0
2010-03-03 14:45:00,11.49,11.49,11.48,11.49,136000.0,8.6965,8.6965,8.6889,8.6965,136000.0
2010-03-03 14:50:00,11.49,11.49,11.47,11.49,654200.0,8.6965,8.6965,8.6813,8.6965,654200.0
2010-03-03 14:55:00,11.49,11.5,11.49,11.5,143200.0,8.6965,8.7041,8.6965,8.7041,143200.0
2010-03-03 15:00:00,11.5,11.5,11.48,11.49,157000.0,8.7041,8.7041,8.6889,8.6965,157000.0
2010-03-03 15:05:00,11.49,11.49,11.49,11.49,113800.0,8.6965,8.6965,8.6965,8.6965,113800.0
2010-03-03 15:10:00,11.49,11.51,11.49,11.51,163000.0,8.6965,8.7116,8.6965,8.7116,163000.0
2010-03-03 15:15:00,11.51,11.52,11.5,11.52,111600.0,8.7116,8.7192,8.7041,8.7192,111600.0
2010-03-03 15:20:00,11.51,11.52,11.51,11.52,56200.0,8.7116,8.7192,8.7116,8.7192,56200.0
2010-03-03 15:25:00,11.52,11.52,11.51,11.51,181200.0,8.7192,8.7192,8.7116,8.7116,181200.0
2010-03-03 15:30:00,11.52,11.53,11.51,11.53,133200.0,8.7192,8.7268,8.7116,8.7268,133200.0
2010-03-03 15:35:00,11.53,11.54,11.52,11.54,127800.0,8.7268,8.7343,8.7192,8.7343,127800.0
2010-03-03 15:40:00,11.53,11.54,11.53,11.53,157000.0,8.7268,8.7343,8.7268,8.7268,157000.0
2010-03-03 15:45:00,11.53,11.53,11.53,11.53,137000.0,8.7268,8.7268,8.7268,8.7268,137000.0
2010-03-03 15:50:00,11.53,11.54,11.53,11.54,313200.0,8.7268,8.7343,8.7268,8.7343,313200.0
2010-03-03 15:55:00,11.54,11.54,11.52,11.53,734800.0,8.7343,8.7343,8.7192,8.7268,734800.0
2010-03-04 09:30:00,11.51,11.56,11.46,11.54,299800.0,8.7116,8.7495,8.6738,8.7343,299800.0
2010-03-04 09:35:00,11.54,11.59,11.54,11.58,212000.0,8.7343,8.7722,8.7343,8.7646,212000.0
2010-03-04 09:40:00,11.58,11.58,11.45,11.48,546800.0,8.7646,8.7646,8.6662,8.6889,546800.0
2010-03-04 09:45:00,11.49,11.49,11.47,11.48,172400.0,8.6965,8.6965,8.6813,8.6889,172400.0
2010-03-04 09:50:00,11.48,11.52,11.47,11.51,170200.0,8.6889,8.7192,8.6813,8.7116,170200.0
2010-03-04 09:55:00,11.51,11.52,11.5,11.51,125400.0,8.7116,8.7192,8.7041,8.7116,125400.0
2010-03-04 10:00:00,11.51,11.51,11.48,11.48,234800.0,8.7116,8.7116,8.6889,8.6889,234800.0
2010-03-04 10:05:00,11.49,11.49,11.45,11.46,294600.0,8.6965,8.6965,8.6662,8.6738,294600.0
2010-03-04 10:10:00,11.46,11.47,11.46,11.47,104600.0,8.6738,8.6813,8.6738,8.6813,104600.0
2010-03-04 10:15:00,11.47,11.48,11.47,11.48,71000.0,8.6813,8.6889,8.6813,8.6889,71000.0
2010-03-04 10:20:00,11.48,11.52,11.48,11.52,114600.0,8.6889,8.7192,8.6889,8.7192,114600.0
2010-03-04 10:25:00,11.51,11.51,11.49,11.51,252200.0,8.7116,8.7116,8.6965,8.7116,252200.0
2010-03-04 10:30:00,11.51,11.52,11.49,11.49,375800.0,8.7116,8.7192,8.6965,8.6965,375800.0
2010-03-04 10:35:00,11.49,11.52,11.49,11.51,139600.0,8.6965,8.7192,8.6965,8.7116,139600.0
2010-03-04 10:40:00,11.5,11.5,11.47,11.5,96800.0,8.7041,8.7041,8.6813,8.7041,96800.0
2010-03-04 10:45:00,11.49,11.49,11.49,11.49,140600.0,8.6965,8.6965,8.6965,8.6965,140600.0
2010-03-04 10:50:00,11.49,11.49,11.47,11.47,131000.0,8.6965,8.6965,8.6813,8.6813,131000.0
2010-03-04 10:55:00,11.48,11.48,11.47,11.47,62400.0,8.6889,8.6889,8.6813,8.6813,62400.0
2010-03-04 11:00:00,11.47,11.47,11.46,11.47,117800.0,8.6813,8.6813,8.6738,8.6813,117800.0
2010-03-04 11:05:00,11.47,11.48,11.47,11.48,60600.0,8.6813,8.6889,8.6813,8.6889,60600.0
2010-03-04 11:10:00,11.48,11.5,11.48,11.49,149600.0,8.6889,8.7041,8.6889,8.6965,149600.0
2010-03-04 11:15:00,11.49,11.49,11.48,11.48,83600.0,8.6965,8.6965,8.6889,8.6889,83600.0
2010-03-04 11:20:00,11.48,11.48,11.47,11.47,75400.0,8.6889,8.6889,8.6813,8.6813,75400.0
2010-03-04 11:25:00,11.47,11.49,11.47,11.49,45200.0,8.6813,8.6965,8.6813,8.6965,45200.0
2010-03-04 11:30:00,11.49,11.49,11.47,11.47,155200.0,8.6965,8.6965,8.6813,8.6813,155200.0
2010-03-04 11:35:00,11.47,11.47,11.46,11.46,172800.0,8.6813,8.6813,8.6738,8.6738,172800.0
2010-03-04 11:40:00,11.46,11.46,11.44,11.44,172200.0,8.6738,8.6738,8.6586,8.6586,172200.0
2010-03-04 11:45:00,11.44,11.45,11.44,11.45,86800.0,8.6586,8.6662,8.6586,8.6662,86800.0
2010-03-04 11:50:00,11.45,11.47,11.45,11.47,155200.0,8.6662,8.6813,8.6662,8.6813,155200.0
2010-03-04 11:55:00,11.47,11.48,11.47,11.48,49000.0,8.6813,8.6889,8.6813,8.6889,49000.0
2010-03-04 12:00:00,11.47,11.48,11.47,11.47,80800.0,8.6813,8.6889,8.6813,8.6813,80800.0
2010-03-04 12:05:00,11.47,11.47,11.46,11.46,127200.0,8.6813,8.6813,8.6738,8.6738,127200.0
2010-03-04 12:10:00,11.45,11.45,11.45,11.45,46400.0,8.6662,8.6662,8.6662,8.6662,46400.0
2010-03-04 12:15:00,11.45,11.45,11.44,11.44,65800.0,8.6662,8.6662,8.6586,8.6586,65800.0
2010-03-04 12:20:00,11.44,11.45,11.44,11.45,79400.0,8.6586,8.6662,8.6586,8.6662,79400.0
2010-03-04 12:25:00,11.45,11.47,11.45,11.47,55000.0,8.6662,8.6813,8.6662,8.6813,55000.0
2010-03-04 12:30:00,11.47,11.47,11.47,11.47,35600.0,8.6813,8.6813,8.6813,8.6813,35600.0
2010-03-04 12:35:00,11.47,11.47,11.46,11.47,38400.0,8.6813,8.6813,8.6738,8.6813,38400.0
2010-03-04 12:40:00,11.47,11.47,11.46,11.47,50200.0,8.6813,8.6813,8.6738,8.6813,50200.0
2010-03-04 12:45:00,11.47,11.47,11.47,11.47,20600.0,8.6813,8.6813,8.6813,8.6813,20600.0
2010-03-04 12:50:00,11.47,11.49,11.46,11.47,268600.0,8.6813,8.6965,8.6738,8.6813,268600.0
2010-03-04 12:55:00,11.47,11.48,11.46,11.46,208600.0,8.6813,8.6889,8.6738,8.6738,208600.0
2010-03-04 13:00:00,11.46,11.47,11.46,11.46,13600.0,8.6738,8.6813,8.6738,8.6738,13600.0
2010-03-04 13:05:00,11.46,11.48,11.45,11.45,816000.0,8.6738,8.6889,8.6662,8.6662,816000.0
2010-03-04 13:10:00,11.46,11.46,11.45,11.46,31600.0,8.6738,8.6738,8.6662,8.6738,31600.0
2010-03-04 13:15:00,11.45,11.47,11.45,11.45,103200.0,8.6662,8.6813,8.6662,8.6662,103200.0
2010-03-04 13:20:00,11.45,11.47,11.45,11.47,32000.0,8.6662,8.6813,8.6662,8.6813,32000.0
2010-03-04 13:25:00,11.47,11.47,11.46,11.46,65800.0,8.6813,8.6813,8.6738,8.6738,65800.0
2010-03-04 13:30:00,11.46,11.47,11.46,11.47,53400.0,8.6738,8.6813,8.6738,8.6813,53400.0
2010-03-04 13:35:00,11.46,11.47,11.46,11.47,57600.0,8.6738,8.6813,8.6738,8.6813,57600.0
2010-03-04 13:40:00,11.46,11.47,11.46,11.47,43000.0,8.6738,8.6813,8.6738,8.6813,43000.0
2010-03-04 13:45:00,11.47,11.47,11.46,11.46,16000.0,8.6813,8.6813,8.6738,8.6738,16000.0
2010-03-04 13:50:00,11.47,11.48,11.46,11.48,65200.0,8.6813,8.6889,8.6738,8.6889,65200.0
2010-03-04 13:55:00,11.48,11.49,11.47,11.48,58600.0,8.6889,8.6965,8.6813,8.6889,58600.0
2010-03-04 14:00:00,11.47,11.48,11.47,11.47,67000.0,8.6813,8.6889,8.6813,8.6813,67000.0
2010-03-04 14:05:00,11.47,11.48,11.46,11.47,604000.0,8.6813,8.6889,8.6738,8.6813,604000.0
2010-03-04 14:10:00,11.47,11.47,11.45,11.46,296400.0,8.6813,8.6813,8.6662,8.6738,296400.0
2010-03-04 14:15:00,11.46,11.46,11.45,11.46,94800.0,8.6738,8.6738,8.6662,8.6738,94800.0
2010-03-04 14:20:00,11.46,11.46,11.46,11.46,21000.0,8.6738,8.6738,8.6738,8.6738,21000.0
2010-03-04 14:25:00,11.46,11.46,11.44,11.44,216800.0,8.6738,8.6738,8.6586,8.6586,216800.0
2010-03-04 14:30:00,11.45,11.46,11.44,11.46,67000.0,8.6662,8.6738,8.6586,8.6738,67000.0
2010-03-04 14:35:00,11.46,11.46,11.45,11.46,22400.0,8.6738,8.6738,8.6662,8.6738,22400.0
2010-03-04 14:40:00,11.46,11.46,11.45,11.46,44600.0,8.6738,8.6738,8.6662,8.6738,44600.0
2010-03-04 14:45:00,11.46,11.47,11.46,11.46,130600.0,8.6738,8.6813,8.6738,8.6738,130600.0
2010-03-04 14:50:00,11.46,11.46,11.46,11.46,30000.0,8.6738,8.6738,8.6738,8.6738,30000.0
2010-03-04 14:55:00,11.46,11.46,11.46,11.46,33800.0,8.6738,8.6738,8.6738,8.6738,33800.0
2010-03-04 15:00:00,11.46,11.46,11.45,11.46,121200.0,8.6738,8.6738,8.6662,8.6738,121200.0
2010-03-04 15:05:00,11.46,11.46,11.46,11.46,38800.0,8.6738,8.6738,8.6738,8.6738,38800.0
2010-03-04 15:10:00,11.46,11.46,11.46,11.46,70200.0,8.6738,8.6738,8.6738,8.6738,70200.0
2010-03-04 15:15:00,11.46,11.46,11.45,11.46,125000.0,8.6738,8.6738,8.6662,8.6738,125000.0
2010-03-04 15:20:00,11.46,11.46,11.46,11.46,62800.0,8.6738,8.6738,8.6738,8.6738,62800.0
2010-03-04 15:25:00,11.46,11.47,11.46,11.46,246800.0,8.6738,8.6813,8.6738,8.6738,246800.0
2010-03-04 15:30:00,11.46,11.47,11.46,11.46,182000.0,8.6738,8.6813,8.6738,8.6738,182000.0
2010-03-04 15:35:00,11.46,11.46,11.46,11.46,98800.0,8.6738,8.6738,8.6738,8.6738,98800.0
2010-03-04 15:40:00,11.46,11.47,11.46,11.47,152000.0,8.6738,8.6813,8.6738,8.6813,152000.0
2010-03-04 15:45:00,11.47,11.47,11.46,11.46,440800.0,8.6813,8.6813,8.6738,8.6738,440800.0
2010-03-04 15:50:00,11.46,11.47,11.46,11.46,480600.0,8.6738,8.6813,8.6738,8.6738,480600.0
2010-03-04 15:55:00,11.46,11.47,11.46,11.46,957600.0,8.6738,8.6813,8.6738,8.6738,957600.0
2010-03-05 09:30:00,11.53,11.53,11.44,11.46,442600.0,8.7268,8.7268,8.6586,8.6738,442600.0
2010-03-05 09:35:00,11.46,11.49,11.45,11.46,205600.0,8.6738,8.6965,8.6662,8.6738,205600.0
2010-03-05 09:40:00,11.46,11.52,11.45,11.51,242200.0,8.6738,8.7192,8.6662,8.7116,242200.0
2010-03-05 09:45:00,11.5,11.55,11.49,11.55,272000.0,8.7041,8.7419,8.6965,8.7419,272000.0
2010-03-05 09:50:00,11.55,11.57,11.54,11.56,136800.0,8.7419,8.757,8.7343,8.7495,136800.0
2010-03-05 09:55:00,11.56,11.58,11.55,11.56,140600.0,8.7495,8.7646,8.7419,8.7495,140600.0
2010-03-05 10:00:00,11.56,11.57,11.54,11.55,227200.0,8.7495,8.757,8.7343,8.7419,227200.0
2010-03-05 10:05:00,11.55,11.56,11.53,11.56,165600.0,8.7419,8.7495,8.7268,8.7495,165600.0
2010-03-05 10:10:00,11.56,11.6,11.56,11.6,166000.0,8.7495,8.7797,8.7495,8.7797,166000.0
2010-03-05 10:15:00,11.6,11.61,11.58,11.61,357800.0,8.7797,8.7873,8.7646,8.7873,357800.0
2010-03-05 10:20:00,11.6,11.61,11.59,11.6,165400.0,8.7797,8.7873,8.7722,8.7797,165400.0
2010-03-05 10:25:00,11.6,11.63,11.6,11.62,143600.0,8.7797,8.8024,8.7797,8.7949,143600.0
2010-03-05 10:30:00,11.62,11.63,11.61,11.62,154600.0,8.7949,8.8024,8.7873,8.7949,154600.0
2010-03-05 10:35:00,11.63,11.65,11.62,11.63,145400.0,8.8024,8.8176,8.7949,8.8024,145400.0
2010-03-05 10:40:00,11.63,11.64,11.62,11.64,78000.0,8.8024,8.81,8.7949,8.81,78000.0
2010-03-05 10:45:00,11.63,11.65,11.63,11.63,64000.0,8.8024,8.8176,8.8024,8.8024,64000.0
2010-03-05 10:50:00,11.64,11.65,11.63,11.65,63800.0,8.81,8.8176,8.8024,8.8176,63800.0
2010-03-05 10:55:00,11.64,11.65,11.63,11.63,85600.0,8.81,8.8176,8.8024,8.8024,85600.0
2010-03-05 11:00:00,11.63,11.65,11.63,11.65,112400.0,8.8024,8.8176,8.8024,8.8176,112400.0
2010-03-05 11:05:00,11.65,11.68,11.65,11.67,101400.0,8.8176,8.8403,8.8176,8.8327,101400.0
2010-03-05 11:10:00,11.68,11.68,11.65,11.66,114400.0,8.8403,8.8403,8.8176,8.8251,114400.0
2010-03-05 11:15:00,11.67,11.67,11.65,11.65,150200.0,8.8327,8.8327,8.8176,8.8176,150200.0
2010-03-05 11:20:00,11.65,11.68,11.65,11.67,159200.0,8.8176,8.8403,8.8176,8.8327,159200.0
2010-03-05 11:25:00,11.67,11.68,11.67,11.68,83200.0,8.8327,8.8403,8.8327,8.8403,83200.0
2010-03-05 11:30:00,11.68,11.68,11.66,11.67,123400.0,8.8403,8.8403,8.8251,8.8327,123400.0
2010-03-05 11:35:00,11.67,11.67,11.66,11.67,95400.0,8.8327,8.8327,8.8251,8.8327,95400.0
2010-03-05 11:40:00,11.67,11.68,11.66,11.67,237000.0,8.8327,8.8403,8.8251,8.8327,237000.0
2010-03-05 11:45:00,11.67,11.67,11.65,11.65,51000.0,8.8327,8.8327,8.8176,8.8176,51000.0
2010-03-05 11:50:00,11.66,11.66,11.65,11.65,56600.0,8.8251,8.8251,8.8176,8.8176,56600.0
2010-03-05 11:55:00,11.65,11.65,11.64,11.64,57200.0,8.8176,8.8176,8.81,8.81,57200.0
2010-03-05 12:00:00,11.64,11.65,11.63,11.65,111800.0,8.81,8.8176,8.8024,8.8176,111800.0
2010-03-05 12:05:00,11.65,11.65,11.64,11.65,76800.0,8.8176,8.8176,8.81,8.8176,76800.0
2010-03-05 12:10:00,11.65,11.65,11.63,11.63,119200.0,8.8176,8.8176,8.8024,8.8024,119200.0
2010-03-05 12:15:00,11.63,11.65,11.63,11.63,53200.0,8.8024,8.8176,8.8024,8.8024,53200.0
2010-03-05 12:20:00,11.63,11.66,11.63,11.66,127200.0,8.8024,8.8251,8.8024,8.8251,127200.0
2010-03-05 12:25:00,11.65,11.66,11.63,11.65,194200.0,8.8176,8.8251,8.8024,8.8176,194200.0
2010-03-05 12:30:00,11.65,11.66,11.65,11.65,60600.0,8.8176,8.8251,8.8176,8.8176,60600.0
2010-03-05 12:35:00,11.66,11.66,11.65,11.65,257200.0,8.8251,8.8251,8.8176,8.8176,257200.0
2010-03-05 12:40:00,11.65,11.66,11.65,11.65,55600.0,8.8176,8.8251,8.8176,8.8176,55600.0
2010-03-05 12:45:00,11.65,11.66,11.65,11.65,59600.0,8.8176,8.8251,8.8176,8.8176,59600.0
2010-03-05 12:50:00,11.65,11.66,11.65,11.66,31000.0,8.8176,8.8251,8.8176,8.8251,31000.0
2010-03-05 12:55:00,11.66,11.66,11.65,11.65,79400.0,8.8251,8.8251,8.8176,8.8176,79400.0
2010-03-05 13:00:00,11.65,11.66,11.65,11.66,48800.0,8.8176,8.8251,8.8176,8.8251,48800.0
2010-03-05 13:05:00,11.66,11.66,11.65,11.66,111600.0,8.8251,8.8251,8.8176,8.8251,111600.0
2010-03-05 13:10:00,11.66,11.66,11.65,11.66,72600.0,8.8251,8.8251,8.8176,8.8251,72600.0
2010-03-05 13:15:00,11.66,11.66,11.65,11.66,27200.0,8.8251,8.8251,8.8176,8.8251,27200.0
2010-03-05 13:20:00,11.65,11.66,11.65,11.65,73400.0,8.8176,8.8251,8.8176,8.8176,73400.0
2010-03-05 13:25:00,11.65,11.66,11.65,11.65,64400.0,8.8176,8.8251,8.8176,8.8176,64400.0
2010-03-05 13:30:00,11.65,11.66,11.65,11.65,68200.0,8.8176,8.8251,8.8176,8.8176,68200.0
2010-03-05 13:35:00,11.66,11.66,11.65,11.65,64800.0,8.8251,8.8251,8.8176,8.8176,64800.0
2010-03-05 13:40:00,11.65,11.66,11.65,11.65,75000.0,8.8176,8.8251,8.8176,8.8176,75000.0
2010-03-05 13:45:00,11.65,11.66,11.65,11.66,58000.0,8.8176,8.8251,8.8176,8.8251,58000.0
2010-03-05 13:50:00,11.66,11.66,11.65,11.65,300600.0,8.8251,8.8251,8.8176,8.8176,300600.0
2010-03-05 13:55:00,11.66,11.66,11.65,11.66,29200.0,8.8251,8.8251,8.8176,8.8251,29200.0
2010-03-05 14:00:00,11.66,11.66,11.65,11.66,36800.0,8.8251,8.8251,8.8176,8.8251,36800.0
2010-03-05 14:05:00,11.65,11.66,11.65,11.66,34800.0,8.8176,8.8251,8.8176,8.8251,34800.0
2010-03-05 14:10:00,11.66,11.66,11.65,11.65,117600.0,8.8251,8.8251,8.8176,8.8176,117600.0
2010-03-05 14:15:00,11.65,11.65,11.64,11.64,51600.0,8.8176,8.8176,8.81,8.81,51600.0
2010-03-05 14:20:00,11.64,11.65,11.64,11.65,46600.0,8.81,8.8176,8.81,8.8176,46600.0
2010-03-05 14:25:00,11.65,11.66,11.65,11.65,56200.0,8.8176,8.8251,8.8176,8.8176,56200.0
2010-03-05 14:30:00,11.65,11.66,11.65,11.65,85200.0,8.8176,8.8251,8.8176,8.8176,85200.0
2010-03-05 14:35:00,11.65,11.67,11.65,11.67,61800.0,8.8176,8.8327,8.8176,8.8327,61800.0
2010-03-05 14:40:00,11.66,11.68,11.65,11.67,195200.0,8.8251,8.8403,8.8176,8.8327,195200.0
2010-03-05 14:45:00,11.67,11.68,11.65,11.66,466200.0,8.8327,8.8403,8.8176,8.8251,466200.0
2010-03-05 14:50:00,11.67,11.68,11.65,11.66,449000.0,8.8327,8.8403,8.8176,8.8251,449000.0
2010-03-05 14:55:00,11.66,11.67,11.65,11.67,120400.0,8.8251,8.8327,8.8176,8.8327,120400.0
2010-03-05 15:00:00,11.66,11.68,11.66,11.68,146800.0,8.8251,8.8403,8.8251,8.8403,146800.0
2010-03-05 15:05:00,11.68,11.68,11.66,11.67,117600.0,8.8403,8.8403,8.8251,8.8327,117600.0
2010-03-05 15:10:00,11.67,11.68,11.66,11.68,155400.0,8.8327,8.8403,8.8251,8.8403,155400.0
2010-03-05 15:15:00,11.68,11.69,11.68,11.68,88400.0,8.8403,8.8479,8.8403,8.8403,88400.0
2010-03-05 15:20:00,11.68,11.69,11.66,11.67,286400.0,8.8403,8.8479,8.8251,8.8327,286400.0
2010-03-05 15:25:00,11.68,11.68,11.65,11.67,139200.0,8.8403,8.8403,8.8176,8.8327,139200.0
2010-03-05 15:30:00,11.67,11.69,11.67,11.68,278800.0,8.8327,8.8479,8.8327,8.8403,278800.0
2010-03-05 15:35:00,11.69,11.69,11.68,11.68,254400.0,8.8479,8.8479,8.8403,8.8403,254400.0
2010-03-05 15:40:00,11.68,11.68,11.67,11.68,137600.0,8.8403,8.8403,8.8327,8.8403,137600.0
2010-03-05 15:45:00,11.68,11.69,11.68,11.69,180600.0,8.8403,8.8479,8.8403,8.8479,180600.0
2010-03-05 15:50:00,11.69,11.7,11.68,11.68,276000.0,8.8479,8.8554,8.8403,8.8403,276000.0
2010-03-05 15:55:00,11.68,11.69,11.68,11.69,774600.0,8.8403,8.8479,8.8403,8.8479,774600.0
2010-03-08 09:30:00,11.52,11.74,11.52,11.74,412000.0,8.7192,8.8857,8.7192,8.8857,412000.0
2010-03-08 09:35:00,11.74,11.74,11.72,11.74,120600.0,8.8857,8.8857,8.8706,8.8857,120600.0
2010-03-08 09:40:00,11.73,11.75,11.72,11.74,156800.0,8.8781,8.8933,8.8706,8.8857,156800.0
2010-03-08 09:45:00,11.74,11.74,11.71,11.72,134400.0,8.8857,8.8857,8.863,8.8706,134400.0
2010-03-08 09:50:00,11.72,11.8,11.72,11.79,387200.0,8.8706,8.9311,8.8706,8.9235,387200.0
2010-03-08 09:55:00,11.79,11.79,11.74,11.74,146800.0,8.9235,8.9235,8.8857,8.8857,146800.0
2010-03-08 10:00:00,11.74,11.74,11.7,11.72,267600.0,8.8857,8.8857,8.8554,8.8706,267600.0
2010-03-08 10:05:00,11.72,11.73,11.7,11.71,126600.0,8.8706,8.8781,8.8554,8.863,126600.0
2010-03-08 10:10:00,11.71,11.71,11.69,11.7,297600.0,8.863,8.863,8.8479,8.8554,297600.0
2010-03-08 10:15:00,11.7,11.7,11.69,11.7,143600.0,8.8554,8.8554,8.8479,8.8554,143600.0
2010-03-08 10:20:00,11.7,11.71,11.69,11.7,110800.0,8.8554,8.863,8.8479,8.8554,110800.0
2010-03-08 10:25:00,11.7,11.7,11.67,11.67,155800.0,8.8554,8.8554,8.8327,8.8327,155800.0
2010-03-08 10:30:00,11.67,11.67,11.65,11.67,135800.0,8.8327,8.8327,8.8176,8.8327,135800.0
2010-03-08 10:35:00,11.66,11.69,11.66,11.68,85800.0,8.8251,8.8479,8.8251,8.8403,85800.0
2010-03-08 10:40:00,11.68,11.69,11.67,11.68,320800.0,8.8403,8.8479,8.8327,8.8403,320800.0
2010-03-08 10:45:00,11.68,11.69,11.68,11.68,89800.0,8.8403,8.8479,8.8403,8.8403,89800.0
2010-03-08 10:50:00,11.68,11.7,11.68,11.7,379400.0,8.8403,8.8554,8.8403,8.8554,379400.0
2010-03-08 10:55:00,11.7,11.7,11.7,11.7,28400.0,8.8554,8.8554,8.8554,8.8554,28400.0
2010-03-08 11:00:00,11.71,11.72,11.69,11.69,109400.0,8.863,8.8706,8.8479,8.8479,109400.0
2010-03-08 11:05:00,11.69,11.72,11.68,11.72,182000.0,8.8479,8.8706,8.8403,8.8706,182000.0
2010-03-08 11:10:00,11.71,11.71,11.7,11.71,89000.0,8.863,8.863,8.8554,8.863,89000.0
2010-03-08 11:15:00,11.71,11.72,11.7,11.71,119400.0,8.863,8.8706,8.8554,8.863,119400.0
2010-03-08 11:20:00,11.71,11.72,11.7,11.71,100600.0,8.863,8.8706,8.8554,8.863,100600.0
2010-03-08 11:25:00,11.71,11.72,11.69,11.7,72600.0,8.863,8.8706,8.8479,8.8554,72600.0
2010-03-08 11:30:00,11.69,11.7,11.68,11.68,85200.0,8.8479,8.8554,8.8403,8.8403,85200.0
2010-03-08 11:35:00,11.68,11.7,11.68,11.7,66600.0,8.8403,8.8554,8.8403,8.8554,66600.0
2010-03-08 11:40:00,11.7,11.72,11.7,11.72,141600.0,8.8554,8.8706,8.8554,8.8706,141600.0
2010-03-08 11:45:00,11.72,11.72,11.7,11.71,61400.0,8.8706,8.8706,8.8554,8.863,61400.0
2010-03-08 11:50:00,11.7,11.71,11.7,11.71,58800.0,8.8554,8.863,8.8554,8.863,58800.0
2010-03-08 11:55:00,11.71,11.72,11.71,11.71,54800.0,8.863,8.8706,8.863,8.863,54800.0
2010-03-08 12:00:00,11.71,11.72,11.71,11.72,27400.0,8.863,8.8706,8.863,8.8706,27400.0
2010-03-08 12:05:00,11.72,11.74,11.72,11.73,75000.0,8.8706,8.8857,8.8706,8.8781,75000.0
2010-03-08 12:10:00,11.72,11.72,11.71,11.72,73000.0,8.8706,8.8706,8.863,8.8706,73000.0
2010-03-08 12:15:00,11.72,11.72,11.72,11.72,50200.0,8.8706,8.8706,8.8706,8.8706,50200.0
2010-03-08 12:20:00,11.71,11.72,11.71,11.71,57200.0,8.863,8.8706,8.863,8.863,57200.0
2010-03-08 12:25:00,11.71,11.72,11.71,11.71,46800.0,8.863,8.8706,8.863,8.863,46800.0
2010-03-08 12:30:00,11.71,11.71,11.71,11.71,30000.0,8.863,8.863,8.863,8.863,30000.0
2010-03-08 12:35:00,11.71,11.71,11.7,11.7,50400.0,8.863,8.863,8.8554,8.8554,50400.0
2010-03-08 12:40:00,11.69,11.7,11.69,11.69,20600.0,8.8479,8.8554,8.8479,8.8479,20600.0
2010-03-08 12:45:00,11.69,11.7,11.68,11.7,58400.0,8.8479,8.8554,8.8403,8.8554,58400.0
2010-03-08 12:50:00,11.69,11.71,11.69,11.7,40800.0,8.8479,8.863,8.8479,8.8554,40800.0
2010-03-08 12:55:00,11.7,11.7,11.69,11.69,91000.0,8.8554,8.8554,8.8479,8.8479,91000.0
2010-03-08 13:00:00,11.69,11.71,11.69,11.71,35200.0,8.8479,8.863,8.8479,8.863,35200.0
2010-03-08 13:05:00,11.71,11.71,11.69,11.7,104800.0,8.863,8.863,8.8479,8.8554,104800.0
2010-03-08 13:10:00,11.7,11.7,11.68,11.69,93000.0,8.8554,8.8554,8.8403,8.8479,93000.0
2010-03-08 13:15:00,11.68,11.69,11.68,11.68,95000.0,8.8403,8.8479,8.8403,8.8403,95000.0
2010-03-08 13:20:00,11.68,11.68,11.67,11.67,77400.0,8.8403,8.8403,8.8327,8.8327,77400.0
2010-03-08 13:25:00,11.67,11.68,11.67,11.68,42600.0,8.8327,8.8403,8.8327,8.8403,42600.0
2010-03-08 13:30:00,11.68,11.69,11.68,11.68,27600.0,8.8403,8.8479,8.8403,8.8403,27600.0
2010-03-08 13:35:00,11.69,11.69,11.68,11.69,27200.0,8.8479,8.8479,8.8403,8.8479,27200.0
2010-03-08 13:40:00,11.69,11.69,11.69,11.69,70800.0,8.8479,8.8479,8.8479,8.8479,70800.0
2010-03-08 13:45:00,11.69,11.69,11.68,11.68,30600.0,8.8479,8.8479,8.8403,8.8403,30600.0
2010-03-08 13:50:00,11.68,11.69,11.68,11.68,62400.0,8.8403,8.8479,8.8403,8.8403,62400.0
2010-03-08 13:55:00,11.68,11.69,11.68,11.68,39400.0,8.8403,8.8479,8.8403,8.8403,39400.0
2010-03-08 14:00:00,11.68,11.69,11.68,11.68,100600.0,8.8403,8.8479,8.8403,8.8403,100600.0
2010-03-08 14:05:00,11.68,11.68,11.68,11.68,18000.0,8.8403,8.8403,8.8403,8.8403,18000.0
2010-03-08 14:10:00,11.68,11.69,11.67,11.67,153000.0,8.8403,8.8479,8.8327,8.8327,153000.0
2010-03-08 14:15:00,11.67,11.68,11.65,11.67,262200.0,8.8327,8.8403,8.8176,8.8327,262200.0
2010-03-08 14:20:00,11.67,11.67,11.66,11.67,89400.0,8.8327,8.8327,8.8251,8.8327,89400.0
2010-03-08 14:25:00,11.67,11.68,11.66,11.67,73600.0,8.8327,8.8403,8.8251,8.8327,73600.0
2010-03-08 14:30:00,11.68,11.7,11.68,11.69,90000.0,8.8403,8.8554,8.8403,8.8479,90000.0
2010-03-08 14:35:00,11.69,11.7,11.69,11.7,43000.0,8.8479,8.8554,8.8479,8.8554,43000.0
2010-03-08 14:40:00,11.7,11.7,11.69,11.69,71600.0,8.8554,8.8554,8.8479,8.8479,71600.0
2010-03-08 14:45:00,11.69,11.69,11.67,11.68,88000.0,8.8479,8.8479,8.8327,8.8403,88000.0
2010-03-08 14:50:00,11.68,11.69,11.68,11.68,48800.0,8.8403,8.8479,8.8403,8.8403,48800.0
2010-03-08 14:55:00,11.68,11.68,11.67,11.67,78800.0,8.8403,8.8403,8.8327,8.8327,78800.0
2010-03-08 15:00:00,11.67,11.67,11.66,11.67,99600.0,8.8327,8.8327,8.8251,8.8327,99600.0
2010-03-08 15:05:00,11.67,11.68,11.67,11.67,102000.0,8.8327,8.8403,8.8327,8.8327,102000.0
2010-03-08 15:10:00,11.66,11.67,11.65,11.67,96000.0,8.8251,8.8327,8.8176,8.8327,96000.0
2010-03-08 15:15:00,11.67,11.68,11.67,11.68,84600.0,8.8327,8.8403,8.8327,8.8403,84600.0
2010-03-08 15:20:00,11.68,11.68,11.67,11.67,57600.0,8.8403,8.8403,8.8327,8.8327,57600.0
2010-03-08 15:25:00,11.67,11.68,11.67,11.67,79000.0,8.8327,8.8403,8.8327,8.8327,79000.0
2010-03-08 15:30:00,11.67,11.67,11.67,11.67,34800.0,8.8327,8.8327,8.8327,8.8327,34800.0
2010-03-08 15:35:00,11.67,11.68,11.67,11.68,107000.0,8.8327,8.8403,8.8327,8.8403,107000.0
2010-03-08 15:40:00,11.68,11.68,11.67,11.67,40200.0,8.8403,8.8403,8.8327,8.8327,40200.0
2010-03-08 15:45:00,11.68,11.68,11.67,11.67,108400.0,8.8403,8.8403,8.8327,8.8327,108400.0
2010-03-08 15:50:00,11.67,11.67,11.66,11.67,196400.0,8.8327,8.8327,8.8251,8.8327,196400.0
2010-03-08 15:55:00,11.67,11.67,11.65,11.66,499000.0,8.8327,8.8327,8.8176,8.8251,499000.0
2010-03-09 09:30:00,11.71,11.88,11.6,11.62,233000.0,8.863,8.9917,8.7797,8.7949,233000.0
2010-03-09 09:35:00,11.62,11.65,11.6,11.61,131800.0,8.7949,8.8176,8.7797,8.7873,131800.0
2010-03-09 09:40:00,11.61,11.68,11.61,11.66,163000.0,8.7873,8.8403,8.7873,8.8251,163000.0
2010-03-09 09:45:00,11.66,11.72,11.65,11.69,280400.0,8.8251,8.8706,8.8176,8.8479,280400.0
2010-03-09 09:50:00,11.69,11.69,11.65,11.66,197800.0,8.8479,8.8479,8.8176,8.8251,197800.0
2010-03-09 09:55:00,11.66,11.71,11.65,11.71,198000.0,8.8251,8.863,8.8176,8.863,198000.0
2010-03-09 10:00:00,11.71,11.72,11.7,11.72,82600.0,8.863,8.8706,8.8554,8.8706,82600.0
2010-03-09 10:05:00,11.72,11.73,11.7,11.7,73000.0,8.8706,8.8781,8.8554,8.8554,73000.0
2010-03-09 10:10:00,11.7,11.72,11.68,11.68,128200.0,8.8554,8.8706,8.8403,8.8403,128200.0
2010-03-09 10:15:00,11.68,11.7,11.68,11.68,85200.0,8.8403,8.8554,8.8403,8.8403,85200.0
2010-03-09 10:20:00,11.68,11.69,11.65,11.65,198000.0,8.8403,8.8479,8.8176,8.8176,198000.0
2010-03-09 10:25:00,11.65,11.69,11.65,11.68,365000.0,8.8176,8.8479,8.8176,8.8403,365000.0
2010-03-09 10:30:00,11.67,11.7,11.67,11.7,224800.0,8.8327,8.8554,8.8327,8.8554,224800.0
2010-03-09 10:35:00,11.7,11.72,11.7,11.72,147600.0,8.8554,8.8706,8.8554,8.8706,147600.0
2010-03-09 10:40:00,11.72,11.74,11.72,11.74,76600.0,8.8706,8.8857,8.8706,8.8857,76600.0
2010-03-09 10:45:00,11.74,11.77,11.74,11.76,107000.0,8.8857,8.9084,8.8857,8.9008,107000.0
2010-03-09 10:50:00,11.77,11.8,11.76,11.78,177200.0,8.9084,8.9311,8.9008,8.916,177200.0
2010-03-09 10:55:00,11.78,11.8,11.78,11.8,139600.0,8.916,8.9311,8.916,8.9311,139600.0
2010-03-09 11:00:00,11.8,11.8,11.75,11.76,272600.0,8.9311,8.9311,8.8933,8.9008,272600.0
2010-03-09 11:05:00,11.76,11.77,11.75,11.76,113600.0,8.9008,8.9084,8.8933,8.9008,113600.0
2010-03-09 11:10:00,11.75,11.77,11.75,11.76,68600.0,8.8933,8.9084,8.8933,8.9008,68600.0
2010-03-09 11:15:00,11.76,11.78,11.76,11.78,88400.0,8.9008,8.916,8.9008,8.916,88400.0
2010-03-09 11:20:00,11.77,11.78,11.75,11.75,174000.0,8.9084,8.916,8.8933,8.8933,174000.0
2010-03-09 11:25:00,11.76,11.76,11.75,11.76,49800.0,8.9008,8.9008,8.8933,8.9008,49800.0
2010-03-09 11:30:00,11.75,11.76,11.74,11.76,172600.0,8.8933,8.9008,8.8857,8.9008,172600.0
2010-03-09 11:35:00,11.76,11.78,11.76,11.76,102800.0,8.9008,8.916,8.9008,8.9008,102800.0
2010-03-09 11:40:00,11.76,11.77,11.75,11.77,64000.0,8.9008,8.9084,8.8933,8.9084,64000.0
2010-03-09 11:45:00,11.77,11.78,11.77,11.78,36200.0,8.9084,8.916,8.9084,8.916,36200.0
2010-03-09 11:50:00,11.78,11.79,11.76,11.76,234800.0,8.916,8.9235,8.9008,8.9008,234800.0
2010-03-09 11:55:00,11.77,11.79,11.77,11.78,163000.0,8.9084,8.9235,8.9084,8.916,163000.0
2010-03-09 12:00:00,11.78,11.79,11.78,11.78,64600.0,8.916,8.9235,8.916,8.916,64600.0
2010-03-09 12:05:00,11.79,11.79,11.78,11.79,131800.0,8.9235,8.9235,8.916,8.9235,131800.0
2010-03-09 12:10:00,11.79,11.81,11.78,11.8,115000.0,8.9235,8.9387,8.916,8.9311,115000.0
2010-03-09 12:15:00,11.81,11.81,11.8,11.8,53800.0,8.9387,8.9387,8.9311,8.9311,53800.0
2010-03-09 12:20:00,11.8,11.82,11.8,11.81,165000.0,8.9311,8.9462,8.9311,8.9387,165000.0
2010-03-09 12:25:00,11.81,11.83,11.81,11.81,99200.0,8.9387,8.9538,8.9387,8.9387,99200.0
2010-03-09 12:30:00,11.81,11.81,11.81,11.81,39200.0,8.9387,8.9387,8.9387,8.9387,39200.0
2010-03-09 12:35:00,11.81,11.83,11.81,11.83,99400.0,8.9387,8.9538,8.9387,8.9538,99400.0
2010-03-09 12:40:00,11.83,11.83,11.8,11.81,98800.0,8.9538,8.9538,8.9311,8.9387,98800.0
2010-03-09 12:45:00,11.81,11.81,11.8,11.81,66200.0,8.9387,8.9387,8.9311,8.9387,66200.0
2010-03-09 12:50:00,11.81,11.81,11.8,11.81,60000.0,8.9387,8.9387,8.9311,8.9387,60000.0
2010-03-09 12:55:00,11.81,11.83,11.81,11.83,71400.0,8.9387,8.9538,8.9387,8.9538,71400.0
2010-03-09 13:00:00,11.83,11.84,11.81,11.82,103400.0,8.9538,8.9614,8.9387,8.9462,103400.0
2010-03-09 13:05:00,11.82,11.83,11.81,11.83,59400.0,8.9462,8.9538,8.9387,8.9538,59400.0
2010-03-09 13:10:00,11.82,11.83,11.81,11.82,73000.0,8.9462,8.9538,8.9387,8.9462,73000.0
2010-03-09 13:15:00,11.82,11.83,11.81,11.82,71000.0,8.9462,8.9538,8.9387,8.9462,71000.0
2010-03-09 13:20:00,11.81,11.82,11.81,11.82,108400.0,8.9387,8.9462,8.9387,8.9462,108400.0
2010-03-09 13:25:00,11.81,11.83,11.81,11.83,66600.0,8.9387,8.9538,8.9387,8.9538,66600.0
2010-03-09 13:30:00,11.83,11.83,11.82,11.82,74000.0,8.9538,8.9538,8.9462,8.9462,74000.0
2010-03-09 13:35:00,11.83,11.83,11.81,11.81,83200.0,8.9538,8.9538,8.9387,8.9387,83200.0
2010-03-09 13:40:00,11.81,11.81,11.8,11.8,72800.0,8.9387,8.9387,8.9311,8.9311,72800.0
2010-03-09 13:45:00,11.8,11.8,11.79,11.8,127800.0,8.9311,8.9311,8.9235,8.9311,127800.0
2010-03-09 13:50:00,11.8,11.81,11.8,11.81,62200.0,8.9311,8.9387,8.9311,8.9387,62200.0
2010-03-09 13:55:00,11.81,11.81,11.8,11.81,51600.0,8.9387,8.9387,8.9311,8.9387,51600.0
2010-03-09 14:00:00,11.81,11.81,11.8,11.81,73600.0,8.9387,8.9387,8.9311,8.9387,73600.0
2010-03-09 14:05:00,11.81,11.82,11.81,11.81,74600.0,8.9387,8.9462,8.9387,8.9387,74600.0
2010-03-09 14:10:00,11.81,11.82,11.81,11.82,85400.0,8.9387,8.9462,8.9387,8.9462,85400.0
2010-03-09 14:15:00,11.82,11.83,11.81,11.83,105600.0,8.9462,8.9538,8.9387,8.9538,105600.0
2010-03-09 14:20:00,11.83,11.84,11.83,11.84,85600.0,8.9538,8.9614,8.9538,8.9614,85600.0
2010-03-09 14:25:00,11.84,11.85,11.83,11.84,125600.0,8.9614,8.969,8.9538,8.9614,125600.0
2010-03-09 14:30:00,11.84,11.85,11.83,11.83,138000.0,8.9614,8.969,8.9538,8.9538,138000.0
2010-03-09 14:35:00,11.83,11.84,11.8,11.81,328000.0,8.9538,8.9614,8.9311,8.9387,328000.0
2010-03-09 14:40:00,11.81,11.83,11.81,11.81,242800.0,8.9387,8.9538,8.9387,8.9387,242800.0
2010-03-09 14:45:00,11.81,11.81,11.81,11.81,93000.0,8.9387,8.9387,8.9387,8.9387,93000.0
2010-03-09 14:50:00,11.81,11.82,11.8,11.81,239000.0,8.9387,8.9462,8.9311,8.9387,239000.0
2010-03-09 14:55:00,11.8,11.81,11.8,11.8,116400.0,8.9311,8.9387,8.9311,8.9311,116400.0
2010-03-09 15:00:00,11.81,11.81,11.8,11.81,186200.0,8.9387,8.9387,8.9311,8.9387,186200.0
2010-03-09 15:05:00,11.81,11.83,11.81,11.83,316600.0,8.9387,8.9538,8.9387,8.9538,316600.0
2010-03-09 15:10:00,11.83,11.83,11.81,11.81,372600.0,8.9538,8.9538,8.9387,8.9387,372600.0
2010-03-09 15:15:00,11.82,11.83,11.8,11.8,431600.0,8.9462,8.9538,8.9311,8.9311,431600.0
2010-03-09 15:20:00,11.8,11.81,11.79,11.79,226400.0,8.9311,8.9387,8.9235,8.9235,226400.0
2010-03-09 15:25:00,11.79,11.8,11.78,11.79,160800.0,8.9235,8.9311,8.916,8.9235,160800.0
2010-03-09 15:30:00,11.79,11.81,11.78,11.8,470600.0,8.9235,8.9387,8.916,8.9311,470600.0
2010-03-09 15:35:00,11.8,11.81,11.8,11.81,209200.0,8.9311,8.9387,8.9311,8.9387,209200.0
2010-03-09 15:40:00,11.81,11.82,11.8,11.8,352200.0,8.9387,8.9462,8.9311,8.9311,352200.0
2010-03-09 15:45:00,11.8,11.81,11.8,11.81,158200.0,8.9311,8.9387,8.9311,8.9387,158200.0
2010-03-09 15:50:00,11.8,11.82,11.8,11.81,474400.0,8.9311,8.9462,8.9311,8.9387,474400.0
2010-03-09 15:55:00,11.81,11.81,11.8,11.81,920400.0,8.9387,8.9387,8.9311,8.9387,920400.0
2010-03-10 09:30:00,11.77,11.85,11.76,11.79,345400.0,8.9084,8.969,8.9008,8.9235,345400.0
2010-03-10 09:35:00,11.79,11.83,11.78,11.81,310400.0,8.9235,8.9538,8.916,8.9387,310400.0
2010-03-10 09:40:00,11.81,11.86,11.81,11.85,115400.0,8.9387,8.9765,8.9387,8.969,115400.0
2010-03-10 09:45:00,11.86,11.86,11.83,11.84,195800.0,8.9765,8.9765,8.9538,8.9614,195800.0
2010-03-10 09:50:00,11.84,11.87,11.84,11.86,256000.0,8.9614,8.9841,8.9614,8.9765,256000.0
2010-03-10 09:55:00,11.86,11.86,11.82,11.83,186400.0,8.9765,8.9765,8.9462,8.9538,186400.0
2010-03-10 10:00:00,11.83,11.85,11.82,11.85,371600.0,8.9538,8.969,8.9462,8.969,371600.0
2010-03-10 10:05:00,11.85,11.88,11.84,11.86,133800.0,8.969,8.9917,8.9614,8.9765,133800.0
2010-03-10 10:10:00,11.86,11.88,11.86,11.87,94600.0,8.9765,8.9917,8.9765,8.9841,94600.0
2010-03-10 10:15:00,11.87,11.87,11.83,11.83,117200.0,8.9841,8.9841,8.9538,8.9538,117200.0
2010-03-10 10:20:00,11.83,11.84,11.81,11.81,120600.0,8.9538,8.9614,8.9387,8.9387,120600.0
2010-03-10 10:25:00,11.81,11.84,11.81,11.84,175400.0,8.9387,8.9614,8.9387,8.9614,175400.0
2010-03-10 10:30:00,11.84,11.88,11.84,11.87,202400.0,8.9614,8.9917,8.9614,8.9841,202400.0
2010-03-10 10:35:00,11.87,11.88,11.87,11.87,294800.0,8.9841,8.9917,8.9841,8.9841,294800.0
2010-03-10 10:40:00,11.87,11.88,11.87,11.88,158600.0,8.9841,8.9917,8.9841,8.9917,158600.0
2010-03-10 10:45:00,11.87,11.9,11.87,11.9,273000.0,8.9841,9.0068,8.9841,9.0068,273000.0
2010-03-10 10:50:00,11.9,11.9,11.88,11.88,175200.0,9.0068,9.0068,8.9917,8.9917,175200.0
2010-03-10 10:55:00,11.88,11.88,11.85,11.87,264000.0,8.9917,8.9917,8.969,8.9841,264000.0
2010-03-10 11:00:00,11.87,11.9,11.87,11.89,733200.0,8.9841,9.0068,8.9841,8.9992,733200.0
2010-03-10 11:05:00,11.9,11.9,11.88,11.89,261400.0,9.0068,9.0068,8.9917,8.9992,261400.0
2010-03-10 11:10:00,11.9,11.91,11.9,11.9,168600.0,9.0068,9.0144,9.0068,9.0068,168600.0
2010-03-10 11:15:00,11.9,11.93,11.9,11.93,156600.0,9.0068,9.0295,9.0068,9.0295,156600.0
2010-03-10 11:20:00,11.92,11.93,11.92,11.93,122200.0,9.0219,9.0295,9.0219,9.0295,122200.0
2010-03-10 11:25:00,11.93,11.94,11.92,11.92,91200.0,9.0295,9.0371,9.0219,9.0219,91200.0
2010-03-10 11:30:00,11.92,11.94,11.92,11.94,191400.0,9.0219,9.0371,9.0219,9.0371,191400.0
2010-03-10 11:35:00,11.94,11.95,11.94,11.95,244800.0,9.0371,9.0446,9.0371,9.0446,244800.0
2010-03-10 11:40:00,11.94,11.95,11.93,11.94,362200.0,9.0371,9.0446,9.0295,9.0371,362200.0
2010-03-10 11:45:00,11.94,11.95,11.94,11.94,224800.0,9.0371,9.0446,9.0371,9.0371,224800.0
2010-03-10 11:50:00,11.95,11.97,11.94,11.97,145000.0,9.0446,9.0598,9.0371,9.0598,145000.0
2010-03-10 11:55:00,11.97,11.99,11.96,11.99,187000.0,9.0598,9.0749,9.0522,9.0749,187000.0
2010-03-10 12:00:00,11.99,11.99,11.98,11.99,204600.0,9.0749,9.0749,9.0673,9.0749,204600.0
2010-03-10 12:05:00,11.99,11.99,11.95,11.96,224400.0,9.0749,9.0749,9.0446,9.0522,224400.0
2010-03-10 12:10:00,11.96,11.96,11.93,11.94,472600.0,9.0522,9.0522,9.0295,9.0371,472600.0
2010-03-10 12:15:00,11.94,11.95,11.92,11.94,259600.0,9.0371,9.0446,9.0219,9.0371,259600.0
2010-03-10 12:20:00,11.94,11.95,11.94,11.94,86000.0,9.0371,9.0446,9.0371,9.0371,86000.0
2010-03-10 12:25:00,11.94,11.95,11.93,11.93,148000.0,9.0371,9.0446,9.0295,9.0295,148000.0
2010-03-10 12:30:00,11.93,11.95,11.92,11.93,235000.0,9.0295,9.0446,9.0219,9.0295,235000.0
2010-03-10 12:35:00,11.93,11.96,11.93,11.96,124000.0,9.0295,9.0522,9.0295,9.0522,124000.0
2010-03-10 12:40:00,11.95,11.96,11.95,11.96,44400.0,9.0446,9.0522,9.0446,9.0522,44400.0
2010-03-10 12:45:00,11.96,11.97,11.96,11.97,136400.0,9.0522,9.0598,9.0522,9.0598,136400.0
2010-03-10 12:50:00,11.97,11.99,11.97,11.99,149800.0,9.0598,9.0749,9.0598,9.0749,149800.0
2010-03-10 12:55:00,11.99,11.99,11.97,11.98,374400.0,9.0749,9.0749,9.0598,9.0673,374400.0
2010-03-10 13:00:00,11.98,11.98,11.97,11.97,73400.0,9.0673,9.0673,9.0598,9.0598,73400.0
2010-03-10 13:05:00,11.97,11.98,11.96,11.97,160400.0,9.0598,9.0673,9.0522,9.0598,160400.0
2010-03-10 13:10:00,11.97,11.99,11.97,11.99,70800.0,9.0598,9.0749,9.0598,9.0749,70800.0
2010-03-10 13:15:00,11.99,12.0,11.98,11.99,91600.0,9.0749,9.0825,9.0673,9.0749,91600.0
2010-03-10 13:20:00,11.99,12.01,11.99,12.01,929000.0,9.0749,9.0901,9.0749,9.0901,929000.0
2010-03-10 13:25:00,12.01,12.02,12.0,12.01,173800.0,9.0901,9.0976,9.0825,9.0901,173800.0
2010-03-10 13:30:00,12.01,12.03,12.01,12.02,266600.0,9.0901,9.1052,9.0901,9.0976,266600.0
2010-03-10 13:35:00,12.02,12.03,12.02,12.03,190600.0,9.0976,9.1052,9.0976,9.1052,190600.0
2010-03-10 13:40:00,12.03,12.04,12.03,12.04,194200.0,9.1052,9.1128,9.1052,9.1128,194200.0
2010-03-10 13:45:00,12.03,12.07,12.03,12.06,395400.0,9.1052,9.1355,9.1052,9.1279,395400.0
2010-03-10 13:50:00,12.06,12.06,12.05,12.06,303600.0,9.1279,9.1279,9.1203,9.1279,303600.0
2010-03-10 13:55:00,12.06,12.08,12.05,12.05,267600.0,9.1279,9.143,9.1203,9.1203,267600.0
2010-03-10 14:00:00,12.05,12.08,12.04,12.07,397600.0,9.1203,9.143,9.1128,9.1355,397600.0
2010-03-10 14:05:00,12.08,12.09,12.05,12.06,798000.0,9.143,9.1506,9.1203,9.1279,798000.0
2010-03-10 14:10:00,12.06,12.06,12.04,12.04,681200.0,9.1279,9.1279,9.1128,9.1128,681200.0
2010-03-10 14:15:00,12.04,12.12,12.04,12.11,1655000.0,9.1128,9.1733,9.1128,9.1657,1655000.0
2010-03-10 14:20:00,12.11,12.11,12.09,12.09,168200.0,9.1657,9.1657,9.1506,9.1506,168200.0
2010-03-10 14:25:00,12.1,12.1,12.08,12.09,386800.0,9.1582,9.1582,9.143,9.1506,386800.0
2010-03-10 14:30:00,12.09,12.1,12.09,12.09,333800.0,9.1506,9.1582,9.1506,9.1506,333800.0
2010-03-10 14:35:00,12.09,12.09,12.08,12.09,234200.0,9.1506,9.1506,9.143,9.1506,234200.0
2010-03-10 14:40:00,12.09,12.1,12.08,12.09,195600.0,9.1506,9.1582,9.143,9.1506,195600.0
2010-03-10 14:45:00,12.09,12.11,12.09,12.11,246800.0,9.1506,9.1657,9.1506,9.1657,246800.0
2010-03-10 14:50:00,12.1,12.11,12.09,12.1,518000.0,9.1582,9.1657,9.1506,9.1582,518000.0
2010-03-10 14:55:00,12.1,12.11,12.09,12.09,147000.0,9.1582,9.1657,9.1506,9.1506,147000.0
2010-03-10 15:00:00,12.09,12.11,12.09,12.09,296800.0,9.1506,9.1657,9.1506,9.1506,296800.0
2010-03-10 15:05:00,12.09,12.09,12.07,12.09,354400.0,9.1506,9.1506,9.1355,9.1506,354400.0
2010-03-10 15:10:00,12.09,12.11,12.09,12.11,420200.0,9.1506,9.1657,9.1506,9.1657,420200.0
2010-03-10 15:15:00,12.1,12.13,12.1,12.13,402200.0,9.1582,9.1809,9.1582,9.1809,402200.0
2010-03-10 15:20:00,12.13,12.13,12.12,12.13,390600.0,9.1809,9.1809,9.1733,9.1809,390600.0
2010-03-10 15:25:00,12.13,12.13,12.11,12.11,362200.0,9.1809,9.1809,9.1657,9.1657,362200.0
2010-03-10 15:30:00,12.11,12.12,12.11,12.11,185600.0,9.1657,9.1733,9.1657,9.1657,185600.0
2010-03-10 15:35:00,12.11,12.12,12.11,12.12,326400.0,9.1657,9.1733,9.1657,9.1733,326400.0
2010-03-10 15:40:00,12.12,12.12,12.12,12.12,332200.0,9.1733,9.1733,9.1733,9.1733,332200.0
2010-03-10 15:45:00,12.12,12.12,12.11,12.11,459800.0,9.1733,9.1733,9.1657,9.1657,459800.0
2010-03-10 15:50:00,12.12,12.13,12.11,12.13,587200.0,9.1733,9.1809,9.1657,9.1809,587200.0
2010-03-10 15:55:00,12.13,12.13,12.11,12.12,1318400.0,9.1809,9.1809,9.1657,9.1733,1318400.0
2010-03-11 09:30:00,12.09,12.12,12.02,12.07,337400.0,9.1506,9.1733,9.0976,9.1355,337400.0
2010-03-11 09:35:00,12.06,12.09,12.06,12.07,190200.0,9.1279,9.1506,9.1279,9.1355,190200.0
2010-03-11 09:40:00,12.06,12.09,12.06,12.06,172400.0,9.1279,9.1506,9.1279,9.1279,172400.0
2010-03-11 09:45:00,12.06,12.09,12.06,12.06,151800.0,9.1279,9.1506,9.1279,9.1279,151800.0
2010-03-11 09:50:00,12.06,12.11,12.06,12.11,261400.0,9.1279,9.1657,9.1279,9.1657,261400.0
2010-03-11 09:55:00,12.11,12.12,12.1,12.12,225000.0,9.1657,9.1733,9.1582,9.1733,225000.0
2010-03-11 10:00:00,12.12,12.13,12.11,12.13,250800.0,9.1733,9.1809,9.1657,9.1809,250800.0
2010-03-11 10:05:00,12.13,12.15,12.12,12.15,236800.0,9.1809,9.196,9.1733,9.196,236800.0
2010-03-11 10:10:00,12.15,12.18,12.15,12.17,283800.0,9.196,9.2187,9.196,9.2112,283800.0
2010-03-11 10:15:00,12.17,12.24,12.17,12.24,1283400.0,9.2112,9.2641,9.2112,9.2641,1283400.0
2010-03-11 10:20:00,12.24,12.28,12.24,12.27,1422200.0,9.2641,9.2944,9.2641,9.2868,1422200.0
2010-03-11 10:25:00,12.27,12.31,12.05,12.27,535800.0,9.2868,9.3171,9.1203,9.2868,535800.0
2010-03-11 10:30:00,12.27,12.27,12.23,12.24,264000.0,9.2868,9.2868,9.2566,9.2641,264000.0
2010-03-11 10:35:00,12.23,12.27,12.22,12.27,543400.0,9.2566,9.2868,9.249,9.2868,543400.0
2010-03-11 10:40:00,12.27,12.34,12.27,12.29,762200.0,9.2868,9.3398,9.2868,9.302,762200.0
2010-03-11 10:45:00,12.29,12.31,12.29,12.31,263800.0,9.302,9.3171,9.302,9.3171,263800.0
2010-03-11 10:50:00,12.31,12.31,12.29,12.29,181600.0,9.3171,9.3171,9.302,9.302,181600.0
2010-03-11 10:55:00,12.29,12.3,12.27,12.27,152600.0,9.302,9.3095,9.2868,9.2868,152600.0
2010-03-11 11:00:00,12.27,12.27,12.24,12.24,362600.0,9.2868,9.2868,9.2641,9.2641,362600.0
2010-03-11 11:05:00,12.24,12.25,12.24,12.25,171400.0,9.2641,9.2717,9.2641,9.2717,171400.0
2010-03-11 11:10:00,12.24,12.26,12.24,12.24,190600.0,9.2641,9.2793,9.2641,9.2641,190600.0
2010-03-11 11:15:00,12.24,12.27,12.24,12.26,173400.0,9.2641,9.2868,9.2641,9.2793,173400.0
2010-03-11 11:20:00,12.26,12.27,12.25,12.26,113400.0,9.2793,9.2868,9.2717,9.2793,113400.0
2010-03-11 11:25:00,12.25,12.26,12.24,12.24,276200.0,9.2717,9.2793,9.2641,9.2641,276200.0
2010-03-11 11:30:00,12.24,12.26,12.24,12.24,101600.0,9.2641,9.2793,9.2641,9.2641,101600.0
2010-03-11 11:35:00,12.24,12.25,12.21,12.22,187400.0,9.2641,9.2717,9.2414,9.249,187400.0
2010-03-11 11:40:00,12.22,12.24,12.21,12.22,78800.0,9.249,9.2641,9.2414,9.249,78800.0
2010-03-11 11:45:00,12.22,12.26,12.22,12.24,137600.0,9.249,9.2793,9.249,9.2641,137600.0
2010-03-11 11:50:00,12.24,12.25,12.24,12.24,83200.0,9.2641,9.2717,9.2641,9.2641,83200.0
2010-03-11 11:55:00,12.24,12.26,12.23,12.26,153800.0,9.2641,9.2793,9.2566,9.2793,153800.0
2010-03-11 12:00:00,12.26,12.26,12.24,12.24,67600.0,9.2793,9.2793,9.2641,9.2641,67600.0
2010-03-11 12:05:00,12.24,12.24,12.23,12.24,67400.0,9.2641,9.2641,9.2566,9.2641,67400.0
2010-03-11 12:10:00,12.23,12.24,12.22,12.22,132400.0,9.2566,9.2641,9.249,9.249,132400.0
2010-03-11 12:15:00,12.22,12.22,12.21,12.21,143400.0,9.249,9.249,9.2414,9.2414,143400.0
2010-03-11 12:20:00,12.21,12.21,12.17,12.17,311000.0,9.2414,9.2414,9.2112,9.2112,311000.0
2010-03-11 12:25:00,12.18,12.19,12.17,12.17,370000.0,9.2187,9.2263,9.2112,9.2112,370000.0
2010-03-11 12:30:00,12.17,12.17,12.15,12.15,60400.0,9.2112,9.2112,9.196,9.196,60400.0
2010-03-11 12:35:00,12.15,12.17,12.15,12.17,66400.0,9.196,9.2112,9.196,9.2112,66400.0
2010-03-11 12:40:00,12.17,12.18,12.17,12.18,91600.0,9.2112,9.2187,9.2112,9.2187,91600.0
2010-03-11 12:45:00,12.18,12.2,12.18,12.18,160600.0,9.2187,9.2339,9.2187,9.2187,160600.0
2010-03-11 12:50:00,12.18,12.18,12.17,12.17,54600.0,9.2187,9.2187,9.2112,9.2112,54600.0
2010-03-11 12:55:00,12.17,12.18,12.16,12.18,92400.0,9.2112,9.2187,9.2036,9.2187,92400.0
2010-03-11 13:00:00,12.17,12.18,12.17,12.17,49600.0,9.2112,9.2187,9.2112,9.2112,49600.0
2010-03-11 13:05:00,12.18,12.18,12.17,12.17,54200.0,9.2187,9.2187,9.2112,9.2112,54200.0
2010-03-11 13:10:00,12.18,12.18,12.15,12.15,147200.0,9.2187,9.2187,9.196,9.196,147200.0
2010-03-11 13:15:00,12.15,12.15,12.15,12.15,53800.0,9.196,9.196,9.196,9.196,53800.0
2010-03-11 13:20:00,12.15,12.15,12.15,12.15,35000.0,9.196,9.196,9.196,9.196,35000.0
2010-03-11 13:25:00,12.15,12.15,12.15,12.15,24000.0,9.196,9.196,9.196,9.196,24000.0
2010-03-11 13:30:00,12.15,12.15,12.14,12.15,127400.0,9.196,9.196,9.1884,9.196,127400.0
2010-03-11 13:35:00,12.15,12.16,12.15,12.15,68200.0,9.196,9.2036,9.196,9.196,68200.0
2010-03-11 13:40:00,12.15,12.16,12.15,12.15,84000.0,9.196,9.2036,9.196,9.196,84000.0
2010-03-11 13:45:00,12.15,12.16,12.15,12.15,242400.0,9.196,9.2036,9.196,9.196,242400.0
2010-03-11 13:50:00,12.15,12.15,12.13,12.15,112200.0,9.196,9.196,9.1809,9.196,112200.0
2010-03-11 13:55:00,12.15,12.15,12.13,12.13,58200.0,9.196,9.196,9.1809,9.1809,58200.0
2010-03-11 14:00:00,12.13,12.13,12.12,12.12,121400.0,9.1809,9.1809,9.1733,9.1733,121400.0
2010-03-11 14:05:00,12.12,12.12,12.11,12.11,107600.0,9.1733,9.1733,9.1657,9.1657,107600.0
2010-03-11 14:10:00,12.11,12.13,12.11,12.13,88000.0,9.1657,9.1809,9.1657,9.1809,88000.0
2010-03-11 14:15:00,12.12,12.13,12.11,12.11,157400.0,9.1733,9.1809,9.1657,9.1657,157400.0
2010-03-11 14:20:00,12.11,12.13,12.11,12.13,28400.0,9.1657,9.1809,9.1657,9.1809,28400.0
2010-03-11 14:25:00,12.13,12.13,12.13,12.13,21000.0,9.1809,9.1809,9.1809,9.1809,21000.0
2010-03-11 14:30:00,12.13,12.13,12.13,12.13,37000.0,9.1809,9.1809,9.1809,9.1809,37000.0
2010-03-11 14:35:00,12.13,12.15,12.13,12.15,173000.0,9.1809,9.196,9.1809,9.196,173000.0
2010-03-11 14:40:00,12.14,12.15,12.13,12.15,79200.0,9.1884,9.196,9.1809,9.196,79200.0
2010-03-11 14:45:00,12.15,12.15,12.14,12.15,55200.0,9.196,9.196,9.1884,9.196,55200.0
2010-03-11 14:50:00,12.15,12.15,12.15,12.15,20200.0,9.196,9.196,9.196,9.196,20200.0
2010-03-11 14:55:00,12.15,12.15,12.15,12.15,18800.0,9.196,9.196,9.196,9.196,18800.0
2010-03-11 15:00:00,12.15,12.15,12.15,12.15,192800.0,9.196,9.196,9.196,9.196,192800.0
2010-03-11 15:05:00,12.15,12.17,12.14,12.14,811800.0,9.196,9.2112,9.1884,9.1884,811800.0
2010-03-11 15:10:00,12.14,12.15,12.14,12.14,139200.0,9.1884,9.196,9.1884,9.1884,139200.0
2010-03-11 15:15:00,12.14,12.15,12.14,12.15,109200.0,9.1884,9.196,9.1884,9.196,109200.0
2010-03-11 15:20:00,12.15,12.15,12.15,12.15,30200.0,9.196,9.196,9.196,9.196,30200.0
2010-03-11 15:25:00,12.15,12.15,12.15,12.15,120200.0,9.196,9.196,9.196,9.196,120200.0
2010-03-11 15:30:00,12.15,12.15,12.14,12.14,60400.0,9.196,9.196,9.1884,9.1884,60400.0
2010-03-11 15:35:00,12.14,12.15,12.14,12.14,76000.0,9.1884,9.196,9.1884,9.1884,76000.0
2010-03-11 15:40:00,12.14,12.15,12.14,12.15,374000.0,9.1884,9.196,9.1884,9.196,374000.0
2010-03-11 15:45:00,12.15,12.15,12.15,12.15,238600.0,9.196,9.196,9.196,9.196,238600.0
2010-03-11 15:50:00,12.15,12.15,12.15,12.15,564400.0,9.196,9.196,9.196,9.196,564400.0
2010-03-11 15:55:00,12.15,12.15,12.13,12.13,1065000.0,9.196,9.196,9.1809,9.1809,1065000.0
2010-03-12 09:30:00,12.13,12.24,12.13,12.16,436400.0,9.1809,9.2641,9.1809,9.2036,436400.0
2010-03-12 09:35:00,12.16,12.21,12.15,12.2,289800.0,9.2036,9.2414,9.196,9.2339,289800.0
2010-03-12 09:40:00,12.19,12.2,12.15,12.16,297600.0,9.2263,9.2339,9.196,9.2036,297600.0
2010-03-12 09:45:00,12.17,12.18,12.15,12.17,188800.0,9.2112,9.2187,9.196,9.2112,188800.0
2010-03-12 09:50:00,12.18,12.18,12.15,12.15,214000.0,9.2187,9.2187,9.196,9.196,214000.0
2010-03-12 09:55:00,12.15,12.17,12.15,12.15,181200.0,9.196,9.2112,9.196,9.196,181200.0
2010-03-12 10:00:00,12.15,12.15,12.07,12.11,344600.0,9.196,9.196,9.1355,9.1657,344600.0
2010-03-12 10:05:00,12.11,12.13,12.1,12.11,243200.0,9.1657,9.1809,9.1582,9.1657,243200.0
2010-03-12 10:10:00,12.11,12.13,12.09,12.09,195400.0,9.1657,9.1809,9.1506,9.1506,195400.0
2010-03-12 10:15:00,12.1,12.12,12.09,12.11,110400.0,9.1582,9.1733,9.1506,9.1657,110400.0
2010-03-12 10:20:00,12.1,12.15,12.09,12.13,323400.0,9.1582,9.196,9.1506,9.1809,323400.0
2010-03-12 10:25:00,12.13,12.13,12.11,12.11,110200.0,9.1809,9.1809,9.1657,9.1657,110200.0
2010-03-12 10:30:00,12.12,12.12,12.09,12.1,182800.0,9.1733,9.1733,9.1506,9.1582,182800.0
2010-03-12 10:35:00,12.1,12.13,12.09,12.12,181400.0,9.1582,9.1809,9.1506,9.1733,181400.0
2010-03-12 10:40:00,12.12,12.12,12.09,12.1,113200.0,9.1733,9.1733,9.1506,9.1582,113200.0
2010-03-12 10:45:00,12.09,12.09,12.08,12.08,84400.0,9.1506,9.1506,9.143,9.143,84400.0
2010-03-12 10:50:00,12.09,12.12,12.08,12.11,320200.0,9.1506,9.1733,9.143,9.1657,320200.0
2010-03-12 10:55:00,12.12,12.12,12.1,12.11,84200.0,9.1733,9.1733,9.1582,9.1657,84200.0
2010-03-12 11:00:00,12.11,12.12,12.09,12.1,417600.0,9.1657,9.1733,9.1506,9.1582,417600.0
2010-03-12 11:05:00,12.1,12.13,12.1,12.13,111600.0,9.1582,9.1809,9.1582,9.1809,111600.0
2010-03-12 11:10:00,12.13,12.14,12.13,12.13,107600.0,9.1809,9.1884,9.1809,9.1809,107600.0
2010-03-12 11:15:00,12.13,12.17,12.13,12.17,246000.0,9.1809,9.2112,9.1809,9.2112,246000.0
2010-03-12 11:20:00,12.17,12.19,12.17,12.17,159400.0,9.2112,9.2263,9.2112,9.2112,159400.0
2010-03-12 11:25:00,12.17,12.17,12.15,12.16,61200.0,9.2112,9.2112,9.196,9.2036,61200.0
2010-03-12 11:30:00,12.16,12.17,12.15,12.15,113800.0,9.2036,9.2112,9.196,9.196,113800.0
2010-03-12 11:35:00,12.15,12.15,12.15,12.15,71400.0,9.196,9.196,9.196,9.196,71400.0
2010-03-12 11:40:00,12.15,12.15,12.13,12.13,152800.0,9.196,9.196,9.1809,9.1809,152800.0
2010-03-12 11:45:00,12.13,12.14,12.13,12.14,118400.0,9.1809,9.1884,9.1809,9.1884,118400.0
2010-03-12 11:50:00,12.14,12.14,12.13,12.13,84200.0,9.1884,9.1884,9.1809,9.1809,84200.0
2010-03-12 11:55:00,12.13,12.15,12.13,12.13,74600.0,9.1809,9.196,9.1809,9.1809,74600.0
2010-03-12 12:00:00,12.13,12.14,12.12,12.13,86000.0,9.1809,9.1884,9.1733,9.1809,86000.0
2010-03-12 12:05:00,12.13,12.13,12.1,12.1,147400.0,9.1809,9.1809,9.1582,9.1582,147400.0
2010-03-12 12:10:00,12.11,12.13,12.1,12.12,77200.0,9.1657,9.1809,9.1582,9.1733,77200.0
2010-03-12 12:15:00,12.13,12.13,12.11,12.11,93600.0,9.1809,9.1809,9.1657,9.1657,93600.0
2010-03-12 12:20:00,12.11,12.12,12.11,12.12,40200.0,9.1657,9.1733,9.1657,9.1733,40200.0
2010-03-12 12:25:00,12.12,12.12,12.11,12.12,90400.0,9.1733,9.1733,9.1657,9.1733,90400.0
2010-03-12 12:30:00,12.12,12.12,12.1,12.12,130800.0,9.1733,9.1733,9.1582,9.1733,130800.0
2010-03-12 12:35:00,12.11,12.12,12.1,12.11,56800.0,9.1657,9.1733,9.1582,9.1657,56800.0
2010-03-12 12:40:00,12.11,12.13,12.11,12.12,61400.0,9.1657,9.1809,9.1657,9.1733,61400.0
2010-03-12 12:45:00,12.12,12.13,12.12,12.13,48200.0,9.1733,9.1809,9.1733,9.1809,48200.0
2010-03-12 12:50:00,12.13,12.13,12.12,12.13,81400.0,9.1809,9.1809,9.1733,9.1809,81400.0
2010-03-12 12:55:00,12.13,12.13,12.12,12.13,53600.0,9.1809,9.1809,9.1733,9.1809,53600.0
2010-03-12 13:00:00,12.13,12.15,12.13,12.13,145000.0,9.1809,9.196,9.1809,9.1809,145000.0
2010-03-12 13:05:00,12.13,12.15,12.13,12.15,67000.0,9.1809,9.196,9.1809,9.196,67000.0
2010-03-12 13:10:00,12.14,12.15,12.13,12.15,73200.0,9.1884,9.196,9.1809,9.196,73200.0
2010-03-12 13:15:00,12.15,12.15,12.12,12.13,193200.0,9.196,9.196,9.1733,9.1809,193200.0
2010-03-12 13:20:00,12.12,12.13,12.12,12.12,57600.0,9.1733,9.1809,9.1733,9.1733,57600.0
2010-03-12 13:25:00,12.12,12.13,12.12,12.13,57400.0,9.1733,9.1809,9.1733,9.1809,57400.0
2010-03-12 13:30:00,12.13,12.14,12.12,12.13,387400.0,9.1809,9.1884,9.1733,9.1809,387400.0
2010-03-12 13:35:00,12.14,12.15,12.13,12.13,331600.0,9.1884,9.196,9.1809,9.1809,331600.0
2010-03-12 13:40:00,12.13,12.14,12.13,12.13,96400.0,9.1809,9.1884,9.1809,9.1809,96400.0
2010-03-12 13:45:00,12.13,12.14,12.13,12.13,25200.0,9.1809,9.1884,9.1809,9.1809,25200.0
2010-03-12 13:50:00,12.13,12.15,12.13,12.13,129400.0,9.1809,9.196,9.1809,9.1809,129400.0
2010-03-12 13:55:00,12.13,12.15,12.13,12.15,81400.0,9.1809,9.196,9.1809,9.196,81400.0
2010-03-12 14:00:00,12.15,12.17,12.15,12.15,92200.0,9.196,9.2112,9.196,9.196,92200.0
2010-03-12 14:05:00,12.15,12.17,12.15,12.17,152400.0,9.196,9.2112,9.196,9.2112,152400.0
2010-03-12 14:10:00,12.17,12.17,12.15,12.15,110600.0,9.2112,9.2112,9.196,9.196,110600.0
2010-03-12 14:15:00,12.15,12.16,12.15,12.16,66200.0,9.196,9.2036,9.196,9.2036,66200.0
2010-03-12 14:20:00,12.16,12.16,12.15,12.15,92200.0,9.2036,9.2036,9.196,9.196,92200.0
2010-03-12 14:25:00,12.15,12.15,12.14,12.15,101200.0,9.196,9.196,9.1884,9.196,101200.0
2010-03-12 14:30:00,12.15,12.15,12.15,12.15,102800.0,9.196,9.196,9.196,9.196,102800.0
2010-03-12 14:35:00,12.15,12.16,12.15,12.15,91000.0,9.196,9.2036,9.196,9.196,91000.0
2010-03-12 14:40:00,12.15,12.17,12.14,12.16,256200.0,9.196,9.2112,9.1884,9.2036,256200.0
2010-03-12 14:45:00,12.15,12.16,12.15,12.15,98400.0,9.196,9.2036,9.196,9.196,98400.0
2010-03-12 14:50:00,12.16,12.16,12.15,12.16,94400.0,9.2036,9.2036,9.196,9.2036,94400.0
2010-03-12 14:55:00,12.15,12.16,12.14,12.14,100400.0,9.196,9.2036,9.1884,9.1884,100400.0
2010-03-12 15:00:00,12.14,12.15,12.14,12.15,77600.0,9.1884,9.196,9.1884,9.196,77600.0
2010-03-12 15:05:00,12.15,12.15,12.15,12.15,54600.0,9.196,9.196,9.196,9.196,54600.0
2010-03-12 15:10:00,12.15,12.15,12.15,12.15,53200.0,9.196,9.196,9.196,9.196,53200.0
2010-03-12 15:15:00,12.15,12.15,12.13,12.13,140000.0,9.196,9.196,9.1809,9.1809,140000.0
2010-03-12 15:20:00,12.13,12.13,12.13,12.13,51000.0,9.1809,9.1809,9.1809,9.1809,51000.0
2010-03-12 15:25:00,12.13,12.13,12.12,12.12,148200.0,9.1809,9.1809,9.1733,9.1733,148200.0
2010-03-12 15:30:00,12.12,12.13,12.12,12.13,117200.0,9.1733,9.1809,9.1733,9.1809,117200.0
2010-03-12 15:35:00,12.12,12.13,12.12,12.13,103600.0,9.1733,9.1809,9.1733,9.1809,103600.0
2010-03-12 15:40:00,12.13,12.15,12.13,12.13,154800.0,9.1809,9.196,9.1809,9.1809,154800.0
2010-03-12 15:45:00,12.13,12.15,12.13,12.15,181400.0,9.1809,9.196,9.1809,9.196,181400.0
2010-03-12 15:50:00,12.14,12.15,12.12,12.12,539600.0,9.1884,9.196,9.1733,9.1733,539600.0
2010-03-12 15:55:00,12.12,12.15,12.12,12.13,838400.0,9.1733,9.196,9.1733,9.1809,838400.0
2010-03-15 09:30:00,12.2,12.22,12.15,12.15,250000.0,9.2339,9.249,9.196,9.196,250000.0
2010-03-15 09:35:00,12.16,12.22,12.16,12.22,282000.0,9.2036,9.249,9.2036,9.249,282000.0
2010-03-15 09:40:00,12.22,12.22,12.19,12.22,142200.0,9.249,9.249,9.2263,9.249,142200.0
2010-03-15 09:45:00,12.22,12.25,12.22,12.24,234000.0,9.249,9.2717,9.249,9.2641,234000.0
2010-03-15 09:50:00,12.24,12.24,12.18,12.19,143200.0,9.2641,9.2641,9.2187,9.2263,143200.0
2010-03-15 09:55:00,12.18,12.19,12.13,12.14,195400.0,9.2187,9.2263,9.1809,9.1884,195400.0
2010-03-15 10:00:00,12.13,12.17,12.13,12.16,129600.0,9.1809,9.2112,9.1809,9.2036,129600.0
2010-03-15 10:05:00,12.16,12.21,12.15,12.17,459800.0,9.2036,9.2414,9.196,9.2112,459800.0
2010-03-15 10:10:00,12.18,12.2,12.15,12.16,497600.0,9.2187,9.2339,9.196,9.2036,497600.0
2010-03-15 10:15:00,12.16,12.17,12.12,12.14,238400.0,9.2036,9.2112,9.1733,9.1884,238400.0
2010-03-15 10:20:00,12.14,12.18,12.14,12.17,148000.0,9.1884,9.2187,9.1884,9.2112,148000.0
2010-03-15 10:25:00,12.17,12.19,12.15,12.17,406000.0,9.2112,9.2263,9.196,9.2112,406000.0
2010-03-15 10:30:00,12.17,12.18,12.15,12.18,258200.0,9.2112,9.2187,9.196,9.2187,258200.0
2010-03-15 10:35:00,12.18,12.19,12.16,12.18,60800.0,9.2187,9.2263,9.2036,9.2187,60800.0
2010-03-15 10:40:00,12.18,12.18,12.16,12.17,75000.0,9.2187,9.2187,9.2036,9.2112,75000.0
2010-03-15 10:45:00,12.17,12.17,12.15,12.15,154200.0,9.2112,9.2112,9.196,9.196,154200.0
2010-03-15 10:50:00,12.15,12.19,12.15,12.19,133000.0,9.196,9.2263,9.196,9.2263,133000.0
2010-03-15 10:55:00,12.19,12.2,12.17,12.19,129800.0,9.2263,9.2339,9.2112,9.2263,129800.0
2010-03-15 11:00:00,12.19,12.21,12.19,12.19,48400.0,9.2263,9.2414,9.2263,9.2263,48400.0
2010-03-15 11:05:00,12.19,12.19,12.15,12.19,191600.0,9.2263,9.2263,9.196,9.2263,191600.0
2010-03-15 11:10:00,12.19,12.2,12.17,12.17,114800.0,9.2263,9.2339,9.2112,9.2112,114800.0
2010-03-15 11:15:00,12.17,12.17,12.15,12.17,112600.0,9.2112,9.2112,9.196,9.2112,112600.0
2010-03-15 11:20:00,12.16,12.16,12.13,12.13,93600.0,9.2036,9.2036,9.1809,9.1809,93600.0
2010-03-15 11:25:00,12.14,12.15,12.13,12.15,66200.0,9.1884,9.196,9.1809,9.196,66200.0
2010-03-15 11:30:00,12.15,12.15,12.12,12.14,100800.0,9.196,9.196,9.1733,9.1884,100800.0
2010-03-15 11:35:00,12.13,12.13,12.12,12.13,60400.0,9.1809,9.1809,9.1733,9.1809,60400.0
2010-03-15 11:40:00,12.13,12.14,12.13,12.13,77400.0,9.1809,9.1884,9.1809,9.1809,77400.0
2010-03-15 11:45:00,12.13,12.13,12.13,12.13,35800.0,9.1809,9.1809,9.1809,9.1809,35800.0
2010-03-15 11:50:00,12.13,12.13,12.12,12.13,108000.0,9.1809,9.1809,9.1733,9.1809,108000.0
2010-03-15 11:55:00,12.13,12.15,12.13,12.15,58800.0,9.1809,9.196,9.1809,9.196,58800.0
2010-03-15 12:00:00,12.14,12.15,12.13,12.13,143600.0,9.1884,9.196,9.1809,9.1809,143600.0
2010-03-15 12:05:00,12.13,12.15,12.13,12.15,93800.0,9.1809,9.196,9.1809,9.196,93800.0
2010-03-15 12:10:00,12.15,12.15,12.13,12.15,68800.0,9.196,9.196,9.1809,9.196,68800.0
2010-03-15 12:15:00,12.15,12.17,12.15,12.17,59400.0,9.196,9.2112,9.196,9.2112,59400.0
2010-03-15 12:20:00,12.17,12.17,12.15,12.15,117200.0,9.2112,9.2112,9.196,9.196,117200.0
2010-03-15 12:25:00,12.15,12.17,12.14,12.15,83000.0,9.196,9.2112,9.1884,9.196,83000.0
2010-03-15 12:30:00,12.15,12.15,12.13,12.15,66800.0,9.196,9.196,9.1809,9.196,66800.0
2010-03-15 12:35:00,12.15,12.15,12.15,12.15,88000.0,9.196,9.196,9.196,9.196,88000.0
2010-03-15 12:40:00,12.15,12.16,12.15,12.16,55800.0,9.196,9.2036,9.196,9.2036,55800.0
2010-03-15 12:45:00,12.16,12.17,12.15,12.15,63000.0,9.2036,9.2112,9.196,9.196,63000.0
2010-03-15 12:50:00,12.15,12.17,12.15,12.16,60800.0,9.196,9.2112,9.196,9.2036,60800.0
2010-03-15 12:55:00,12.16,12.17,12.15,12.15,72000.0,9.2036,9.2112,9.196,9.196,72000.0
2010-03-15 13:00:00,12.15,12.15,12.15,12.15,86600.0,9.196,9.196,9.196,9.196,86600.0
2010-03-15 13:05:00,12.15,12.17,12.15,12.17,67600.0,9.196,9.2112,9.196,9.2112,67600.0
2010-03-15 13:10:00,12.17,12.17,12.15,12.17,124600.0,9.2112,9.2112,9.196,9.2112,124600.0
2010-03-15 13:15:00,12.17,12.17,12.15,12.17,173800.0,9.2112,9.2112,9.196,9.2112,173800.0
2010-03-15 13:20:00,12.17,12.17,12.15,12.15,56800.0,9.2112,9.2112,9.196,9.196,56800.0
2010-03-15 13:25:00,12.15,12.17,12.15,12.17,55600.0,9.196,9.2112,9.196,9.2112,55600.0
2010-03-15 13:30:00,12.16,12.17,12.15,12.16,64400.0,9.2036,9.2112,9.196,9.2036,64400.0
2010-03-15 13:35:00,12.16,12.17,12.15,12.17,88400.0,9.2036,9.2112,9.196,9.2112,88400.0
2010-03-15 13:40:00,12.17,12.17,12.15,12.15,63600.0,9.2112,9.2112,9.196,9.196,63600.0
2010-03-15 13:45:00,12.15,12.17,12.15,12.16,104400.0,9.196,9.2112,9.196,9.2036,104400.0
2010-03-15 13:50:00,12.15,12.17,12.15,12.15,51400.0,9.196,9.2112,9.196,9.196,51400.0
2010-03-15 13:55:00,12.15,12.16,12.15,12.15,57600.0,9.196,9.2036,9.196,9.196,57600.0
2010-03-15 14:00:00,12.15,12.15,12.15,12.15,57400.0,9.196,9.196,9.196,9.196,57400.0
2010-03-15 14:05:00,12.15,12.15,12.13,12.13,228000.0,9.196,9.196,9.1809,9.1809,228000.0
2010-03-15 14:10:00,12.13,12.14,12.13,12.14,88400.0,9.1809,9.1884,9.1809,9.1884,88400.0
2010-03-15 14:15:00,12.13,12.15,12.13,12.15,52000.0,9.1809,9.196,9.1809,9.196,52000.0
2010-03-15 14:20:00,12.14,12.15,12.13,12.15,100200.0,9.1884,9.196,9.1809,9.196,100200.0
2010-03-15 14:25:00,12.14,12.15,12.13,12.14,55200.0,9.1884,9.196,9.1809,9.1884,55200.0
2010-03-15 14:30:00,12.13,12.13,12.13,12.13,122600.0,9.1809,9.1809,9.1809,9.1809,122600.0
2010-03-15 14:35:00,12.13,12.14,12.13,12.13,250600.0,9.1809,9.1884,9.1809,9.1809,250600.0
2010-03-15 14:40:00,12.13,12.15,12.13,12.15,77600.0,9.1809,9.196,9.1809,9.196,77600.0
2010-03-15 14:45:00,12.15,12.17,12.15,12.15,198200.0,9.196,9.2112,9.196,9.196,198200.0
2010-03-15 14:50:00,12.15,12.17,12.14,12.16,100200.0,9.196,9.2112,9.1884,9.2036,100200.0
2010-03-15 14:55:00,12.15,12.19,12.15,12.18,383600.0,9.196,9.2263,9.196,9.2187,383600.0
2010-03-15 15:00:00,12.18,12.19,12.17,12.17,124600.0,9.2187,9.2263,9.2112,9.2112,124600.0
2010-03-15 15:05:00,12.17,12.17,12.15,12.17,180800.0,9.2112,9.2112,9.196,9.2112,180800.0
2010-03-15 15:10:00,12.17,12.18,12.16,12.17,109400.0,9.2112,9.2187,9.2036,9.2112,109400.0
2010-03-15 15:15:00,12.17,12.2,12.17,12.2,130600.0,9.2112,9.2339,9.2112,9.2339,130600.0
2010-03-15 15:20:00,12.19,12.22,12.19,12.21,163200.0,9.2263,9.249,9.2263,9.2414,163200.0
2010-03-15 15:25:00,12.21,12.22,12.21,12.22,162200.0,9.2414,9.249,9.2414,9.249,162200.0
2010-03-15 15:30:00,12.22,12.22,12.2,12.2,129200.0,9.249,9.249,9.2339,9.2339,129200.0
2010-03-15 15:35:00,12.2,12.23,12.2,12.23,201200.0,9.2339,9.2566,9.2339,9.2566,201200.0
2010-03-15 15:40:00,12.23,12.23,12.21,12.22,152000.0,9.2566,9.2566,9.2414,9.249,152000.0
2010-03-15 15:45:00,12.22,12.23,12.21,12.23,226600.0,9.249,9.2566,9.2414,9.2566,226600.0
2010-03-15 15:50:00,12.22,12.23,12.21,12.21,314400.0,9.249,9.2566,9.2414,9.2414,314400.0
2010-03-15 15:55:00,12.21,12.21,12.2,12.21,436800.0,9.2414,9.2414,9.2339,9.2414,436800.0
2010-03-16 09:30:00,12.47,12.5,12.43,12.49,1675600.0,9.4382,9.4609,9.4079,9.4534,1675600.0
2010-03-16 09:35:00,12.49,12.5,12.46,12.49,864400.0,9.4534,9.4609,9.4306,9.4534,864400.0
2010-03-16 09:40:00,12.49,12.58,12.48,12.56,1740800.0,9.4534,9.5215,9.4458,9.5063,1740800.0
2010-03-16 09:45:00,12.57,12.57,12.52,12.53,1050600.0,9.5139,9.5139,9.4761,9.4836,1050600.0
2010-03-16 09:50:00,12.53,12.58,12.51,12.54,1267600.0,9.4836,9.5215,9.4685,9.4912,1267600.0
2010-03-16 09:55:00,12.54,12.6,12.54,12.58,741000.0,9.4912,9.5366,9.4912,9.5215,741000.0
2010-03-16 10:00:00,12.58,12.6,12.53,12.55,1087600.0,9.5215,9.5366,9.4836,9.4988,1087600.0
2010-03-16 10:05:00,12.55,12.57,12.52,12.55,603200.0,9.4988,9.5139,9.4761,9.4988,603200.0
2010-03-16 10:10:00,12.55,12.56,12.52,12.53,477400.0,9.4988,9.5063,9.4761,9.4836,477400.0
2010-03-16 10:15:00,12.52,12.56,12.51,12.56,1463800.0,9.4761,9.5063,9.4685,9.5063,1463800.0
2010-03-16 10:20:00,12.56,12.63,12.56,12.63,951800.0,9.5063,9.5593,9.5063,9.5593,951800.0
2010-03-16 10:25:00,12.63,12.65,12.58,12.59,559000.0,9.5593,9.5745,9.5215,9.529,559000.0
2010-03-16 10:30:00,12.59,12.63,12.58,12.6,330400.0,9.529,9.5593,9.5215,9.5366,330400.0
2010-03-16 10:35:00,12.6,12.62,12.6,12.61,411000.0,9.5366,9.5517,9.5366,9.5442,411000.0
2010-03-16 10:40:00,12.61,12.62,12.56,12.61,542000.0,9.5442,9.5517,9.5063,9.5442,542000.0
2010-03-16 10:45:00,12.61,12.62,12.6,12.61,200400.0,9.5442,9.5517,9.5366,9.5442,200400.0
2010-03-16 10:50:00,12.61,12.62,12.56,12.56,254600.0,9.5442,9.5517,9.5063,9.5063,254600.0
2010-03-16 10:55:00,12.56,12.62,12.54,12.61,522400.0,9.5063,9.5517,9.4912,9.5442,522400.0
2010-03-16 11:00:00,12.61,12.62,12.58,12.58,257600.0,9.5442,9.5517,9.5215,9.5215,257600.0
2010-03-16 11:05:00,12.58,12.6,12.53,12.53,435800.0,9.5215,9.5366,9.4836,9.4836,435800.0
2010-03-16 11:10:00,12.54,12.56,12.52,12.55,389400.0,9.4912,9.5063,9.4761,9.4988,389400.0
2010-03-16 11:15:00,12.55,12.58,12.55,12.58,417600.0,9.4988,9.5215,9.4988,9.5215,417600.0
2010-03-16 11:20:00,12.59,12.6,12.55,12.55,218000.0,9.529,9.5366,9.4988,9.4988,218000.0
2010-03-16 11:25:00,12.55,12.56,12.55,12.56,153200.0,9.4988,9.5063,9.4988,9.5063,153200.0
2010-03-16 11:30:00,12.56,12.56,12.55,12.55,141600.0,9.5063,9.5063,9.4988,9.4988,141600.0
2010-03-16 11:35:00,12.56,12.6,12.55,12.6,452000.0,9.5063,9.5366,9.4988,9.5366,452000.0
2010-03-16 11:40:00,12.6,12.61,12.59,12.6,301000.0,9.5366,9.5442,9.529,9.5366,301000.0
2010-03-16 11:45:00,12.6,12.62,12.59,12.6,328400.0,9.5366,9.5517,9.529,9.5366,328400.0
2010-03-16 11:50:00,12.6,12.62,12.59,12.62,166400.0,9.5366,9.5517,9.529,9.5517,166400.0
2010-03-16 11:55:00,12.62,12.67,12.62,12.67,588600.0,9.5517,9.5896,9.5517,9.5896,588600.0
2010-03-16 12:00:00,12.67,12.68,12.65,12.67,616800.0,9.5896,9.5972,9.5745,9.5896,616800.0
2010-03-16 12:05:00,12.67,12.69,12.66,12.67,247200.0,9.5896,9.6047,9.582,9.5896,247200.0
2010-03-16 12:10:00,12.66,12.69,12.66,12.66,188600.0,9.582,9.6047,9.582,9.582,188600.0
2010-03-16 12:15:00,12.67,12.67,12.63,12.64,117400.0,9.5896,9.5896,9.5593,9.5669,117400.0
2010-03-16 12:20:00,12.64,12.65,12.63,12.63,176800.0,9.5669,9.5745,9.5593,9.5593,176800.0
2010-03-16 12:25:00,12.63,12.65,12.63,12.64,134600.0,9.5593,9.5745,9.5593,9.5669,134600.0
2010-03-16 12:30:00,12.64,12.66,12.64,12.65,111200.0,9.5669,9.582,9.5669,9.5745,111200.0
2010-03-16 12:35:00,12.65,12.65,12.63,12.63,92200.0,9.5745,9.5745,9.5593,9.5593,92200.0
2010-03-16 12:40:00,12.63,12.63,12.61,12.62,152400.0,9.5593,9.5593,9.5442,9.5517,152400.0
2010-03-16 12:45:00,12.61,12.62,12.6,12.6,127000.0,9.5442,9.5517,9.5366,9.5366,127000.0
2010-03-16 12:50:00,12.61,12.61,12.59,12.59,151400.0,9.5442,9.5442,9.529,9.529,151400.0
2010-03-16 12:55:00,12.59,12.61,12.58,12.61,136200.0,9.529,9.5442,9.5215,9.5442,136200.0
2010-03-16 13:00:00,12.61,12.62,12.59,12.61,115600.0,9.5442,9.5517,9.529,9.5442,115600.0
2010-03-16 13:05:00,12.61,12.61,12.6,12.61,49200.0,9.5442,9.5442,9.5366,9.5442,49200.0
2010-03-16 13:10:00,12.61,12.61,12.6,12.61,38800.0,9.5442,9.5442,9.5366,9.5442,38800.0
2010-03-16 13:15:00,12.6,12.61,12.6,12.6,107000.0,9.5366,9.5442,9.5366,9.5366,107000.0
2010-03-16 13:20:00,12.6,12.6,12.59,12.6,46800.0,9.5366,9.5366,9.529,9.5366,46800.0
2010-03-16 13:25:00,12.6,12.6,12.58,12.6,119400.0,9.5366,9.5366,9.5215,9.5366,119400.0
2010-03-16 13:30:00,12.6,12.6,12.58,12.59,116000.0,9.5366,9.5366,9.5215,9.529,116000.0
2010-03-16 13:35:00,12.6,12.61,12.59,12.61,201400.0,9.5366,9.5442,9.529,9.5442,201400.0
2010-03-16 13:40:00,12.61,12.63,12.6,12.63,185600.0,9.5442,9.5593,9.5366,9.5593,185600.0
2010-03-16 13:45:00,12.63,12.63,12.6,12.6,84800.0,9.5593,9.5593,9.5366,9.5366,84800.0
2010-03-16 13:50:00,12.6,12.61,12.59,12.6,218600.0,9.5366,9.5442,9.529,9.5366,218600.0
2010-03-16 13:55:00,12.6,12.63,12.6,12.63,564400.0,9.5366,9.5593,9.5366,9.5593,564400.0
2010-03-16 14:00:00,12.63,12.63,12.6,12.6,159800.0,9.5593,9.5593,9.5366,9.5366,159800.0
2010-03-16 14:05:00,12.6,12.6,12.57,12.58,134800.0,9.5366,9.5366,9.5139,9.5215,134800.0
2010-03-16 14:10:00,12.58,12.59,12.55,12.57,574000.0,9.5215,9.529,9.4988,9.5139,574000.0
2010-03-16 14:15:00,12.58,12.59,12.56,12.58,250000.0,9.5215,9.529,9.5063,9.5215,250000.0
2010-03-16 14:20:00,12.58,12.62,12.57,12.62,418600.0,9.5215,9.5517,9.5139,9.5517,418600.0
2010-03-16 14:25:00,12.62,12.63,12.58,12.6,495800.0,9.5517,9.5593,9.5215,9.5366,495800.0
2010-03-16 14:30:00,12.6,12.61,12.58,12.59,233600.0,9.5366,9.5442,9.5215,9.529,233600.0
2010-03-16 14:35:00,12.59,12.59,12.56,12.56,274400.0,9.529,9.529,9.5063,9.5063,274400.0
2010-03-16 14:40:00,12.56,12.6,12.56,12.57,662600.0,9.5063,9.5366,9.5063,9.5139,662600.0
2010-03-16 14:45:00,12.56,12.63,12.56,12.62,728200.0,9.5063,9.5593,9.5063,9.5517,728200.0
2010-03-16 14:50:00,12.62,12.64,12.59,12.64,238000.0,9.5517,9.5669,9.529,9.5669,238000.0
2010-03-16 14:55:00,12.64,12.64,12.62,12.63,262800.0,9.5669,9.5669,9.5517,9.5593,262800.0
2010-03-16 15:00:00,12.63,12.65,12.63,12.63,301000.0,9.5593,9.5745,9.5593,9.5593,301000.0
2010-03-16 15:05:00,12.63,12.64,12.62,12.63,205800.0,9.5593,9.5669,9.5517,9.5593,205800.0
2010-03-16 15:10:00,12.63,12.65,12.63,12.65,192000.0,9.5593,9.5745,9.5593,9.5745,192000.0
2010-03-16 15:15:00,12.65,12.67,12.63,12.67,351600.0,9.5745,9.5896,9.5593,9.5896,351600.0
2010-03-16 15:20:00,12.67,12.67,12.63,12.65,319200.0,9.5896,9.5896,9.5593,9.5745,319200.0
2010-03-16 15:25:00,12.65,12.67,12.65,12.66,266000.0,9.5745,9.5896,9.5745,9.582,266000.0
2010-03-16 15:30:00,12.66,12.66,12.64,12.65,521000.0,9.582,9.582,9.5669,9.5745,521000.0
2010-03-16 15:35:00,12.65,12.66,12.65,12.65,447800.0,9.5745,9.582,9.5745,9.5745,447800.0
2010-03-16 15:40:00,12.65,12.65,12.64,12.64,262200.0,9.5745,9.5745,9.5669,9.5669,262200.0
2010-03-16 15:45:00,12.64,12.65,12.62,12.62,397200.0,9.5669,9.5745,9.5517,9.5517,397200.0
2010-03-16 15:50:00,12.62,12.65,12.62,12.65,886000.0,9.5517,9.5745,9.5517,9.5745,886000.0
2010-03-16 15:55:00,12.65,12.65,12.63,12.63,1055400.0,9.5745,9.5745,9.5593,9.5593,1055400.0
2010-03-17 09:30:00,12.68,12.69,12.58,12.68,669400.0,9.5972,9.6047,9.5215,9.5972,669400.0
2010-03-17 09:35:00,12.67,12.67,12.63,12.65,307200.0,9.5896,9.5896,9.5593,9.5745,307200.0
2010-03-17 09:40:00,12.65,12.66,12.63,12.63,201400.0,9.5745,9.582,9.5593,9.5593,201400.0
2010-03-17 09:45:00,12.64,12.65,12.63,12.63,294600.0,9.5669,9.5745,9.5593,9.5593,294600.0
2010-03-17 09:50:00,12.63,12.63,12.62,12.63,319600.0,9.5593,9.5593,9.5517,9.5593,319600.0
2010-03-17 09:55:00,12.63,12.64,12.63,12.63,192800.0,9.5593,9.5669,9.5593,9.5593,192800.0
2010-03-17 10:00:00,12.63,12.65,12.61,12.61,596600.0,9.5593,9.5745,9.5442,9.5442,596600.0
2010-03-17 10:05:00,12.61,12.61,12.58,12.6,173800.0,9.5442,9.5442,9.5215,9.5366,173800.0
2010-03-17 10:10:00,12.59,12.6,12.56,12.6,293800.0,9.529,9.5366,9.5063,9.5366,293800.0
2010-03-17 10:15:00,12.6,12.66,12.6,12.65,326200.0,9.5366,9.582,9.5366,9.5745,326200.0
2010-03-17 10:20:00,12.65,12.66,12.63,12.63,295200.0,9.5745,9.582,9.5593,9.5593,295200.0
2010-03-17 10:25:00,12.63,12.66,12.63,12.65,265200.0,9.5593,9.582,9.5593,9.5745,265200.0
2010-03-17 10:30:00,12.65,12.66,12.63,12.65,145800.0,9.5745,9.582,9.5593,9.5745,145800.0
2010-03-17 10:35:00,12.65,12.7,12.65,12.69,273200.0,9.5745,9.6123,9.5745,9.6047,273200.0
2010-03-17 10:40:00,12.69,12.7,12.68,12.69,134600.0,9.6047,9.6123,9.5972,9.6047,134600.0
2010-03-17 10:45:00,12.69,12.7,12.68,12.69,117000.0,9.6047,9.6123,9.5972,9.6047,117000.0
2010-03-17 10:50:00,12.69,12.69,12.67,12.68,82000.0,9.6047,9.6047,9.5896,9.5972,82000.0
2010-03-17 10:55:00,12.68,12.69,12.67,12.69,79800.0,9.5972,9.6047,9.5896,9.6047,79800.0
2010-03-17 11:00:00,12.69,12.71,12.68,12.69,204600.0,9.6047,9.6199,9.5972,9.6047,204600.0
2010-03-17 11:05:00,12.69,12.69,12.66,12.67,103000.0,9.6047,9.6047,9.582,9.5896,103000.0
2010-03-17 11:10:00,12.67,12.67,12.66,12.66,41600.0,9.5896,9.5896,9.582,9.582,41600.0
2010-03-17 11:15:00,12.66,12.67,12.64,12.65,101400.0,9.582,9.5896,9.5669,9.5745,101400.0
2010-03-17 11:20:00,12.65,12.67,12.65,12.66,143400.0,9.5745,9.5896,9.5745,9.582,143400.0
2010-03-17 11:25:00,12.66,12.68,12.65,12.67,125400.0,9.582,9.5972,9.5745,9.5896,125400.0
2010-03-17 11:30:00,12.67,12.67,12.67,12.67,61600.0,9.5896,9.5896,9.5896,9.5896,61600.0
2010-03-17 11:35:00,12.67,12.67,12.63,12.63,199400.0,9.5896,9.5896,9.5593,9.5593,199400.0
2010-03-17 11:40:00,12.63,12.65,12.63,12.65,89800.0,9.5593,9.5745,9.5593,9.5745,89800.0
2010-03-17 11:45:00,12.65,12.66,12.64,12.64,73600.0,9.5745,9.582,9.5669,9.5669,73600.0
2010-03-17 11:50:00,12.65,12.65,12.63,12.63,106400.0,9.5745,9.5745,9.5593,9.5593,106400.0
2010-03-17 11:55:00,12.63,12.65,12.63,12.64,114000.0,9.5593,9.5745,9.5593,9.5669,114000.0
2010-03-17 12:00:00,12.64,12.64,12.63,12.63,100200.0,9.5669,9.5669,9.5593,9.5593,100200.0
2010-03-17 12:05:00,12.63,12.65,12.63,12.64,75200.0,9.5593,9.5745,9.5593,9.5669,75200.0
2010-03-17 12:10:00,12.65,12.66,12.64,12.66,72200.0,9.5745,9.582,9.5669,9.582,72200.0
2010-03-17 12:15:00,12.66,12.67,12.65,12.67,108600.0,9.582,9.5896,9.5745,9.5896,108600.0
2010-03-17 12:20:00,12.67,12.67,12.64,12.65,96200.0,9.5896,9.5896,9.5669,9.5745,96200.0
2010-03-17 12:25:00,12.64,12.67,12.64,12.66,103000.0,9.5669,9.5896,9.5669,9.582,103000.0
2010-03-17 12:30:00,12.66,12.67,12.66,12.67,89400.0,9.582,9.5896,9.582,9.5896,89400.0
2010-03-17 12:35:00,12.67,12.67,12.66,12.67,75800.0,9.5896,9.5896,9.582,9.5896,75800.0
2010-03-17 12:40:00,12.67,12.68,12.65,12.68,113800.0,9.5896,9.5972,9.5745,9.5972,113800.0
2010-03-17 12:45:00,12.68,12.68,12.67,12.68,52800.0,9.5972,9.5972,9.5896,9.5972,52800.0
2010-03-17 12:50:00,12.68,12.69,12.67,12.68,81200.0,9.5972,9.6047,9.5896,9.5972,81200.0
2010-03-17 12:55:00,12.68,12.7,12.68,12.69,131800.0,9.5972,9.6123,9.5972,9.6047,131800.0
2010-03-17 13:00:00,12.69,12.69,12.67,12.68,57800.0,9.6047,9.6047,9.5896,9.5972,57800.0
2010-03-17 13:05:00,12.69,12.7,12.68,12.7,84200.0,9.6047,9.6123,9.5972,9.6123,84200.0
2010-03-17 13:10:00,12.7,12.72,12.69,12.72,120400.0,9.6123,9.6274,9.6047,9.6274,120400.0
2010-03-17 13:15:00,12.72,12.72,12.71,12.71,75800.0,9.6274,9.6274,9.6199,9.6199,75800.0
2010-03-17 13:20:00,12.71,12.71,12.7,12.71,95400.0,9.6199,9.6199,9.6123,9.6199,95400.0
2010-03-17 13:25:00,12.71,12.72,12.7,12.72,149000.0,9.6199,9.6274,9.6123,9.6274,149000.0
2010-03-17 13:30:00,12.72,12.76,12.72,12.76,890600.0,9.6274,9.6577,9.6274,9.6577,890600.0
2010-03-17 13:35:00,12.76,12.79,12.76,12.77,661600.0,9.6577,9.6804,9.6577,9.6653,661600.0
2010-03-17 13:40:00,12.77,12.79,12.77,12.78,447400.0,9.6653,9.6804,9.6653,9.6728,447400.0
2010-03-17 13:45:00,12.78,12.81,12.78,12.8,496200.0,9.6728,9.6956,9.6728,9.688,496200.0
2010-03-17 13:50:00,12.8,12.81,12.79,12.79,278800.0,9.688,9.6956,9.6804,9.6804,278800.0
2010-03-17 13:55:00,12.79,12.8,12.78,12.8,77600.0,9.6804,9.688,9.6728,9.688,77600.0
2010-03-17 14:00:00,12.79,12.8,12.78,12.8,464800.0,9.6804,9.688,9.6728,9.688,464800.0
2010-03-17 14:05:00,12.8,12.81,12.79,12.81,157400.0,9.688,9.6956,9.6804,9.6956,157400.0
2010-03-17 14:10:00,12.81,12.83,12.8,12.82,395000.0,9.6956,9.7107,9.688,9.7031,395000.0
2010-03-17 14:15:00,12.82,12.83,12.81,12.83,362600.0,9.7031,9.7107,9.6956,9.7107,362600.0
2010-03-17 14:20:00,12.83,12.83,12.8,12.81,605200.0,9.7107,9.7107,9.688,9.6956,605200.0
2010-03-17 14:25:00,12.81,12.81,12.79,12.8,451000.0,9.6956,9.6956,9.6804,9.688,451000.0
2010-03-17 14:30:00,12.8,12.82,12.79,12.8,197600.0,9.688,9.7031,9.6804,9.688,197600.0
2010-03-17 14:35:00,12.8,12.82,12.77,12.77,445200.0,9.688,9.7031,9.6653,9.6653,445200.0
2010-03-17 14:40:00,12.77,12.81,12.77,12.8,247800.0,9.6653,9.6956,9.6653,9.688,247800.0
2010-03-17 14:45:00,12.8,12.8,12.79,12.8,226000.0,9.688,9.688,9.6804,9.688,226000.0
2010-03-17 14:50:00,12.8,12.8,12.78,12.78,174800.0,9.688,9.688,9.6728,9.6728,174800.0
2010-03-17 14:55:00,12.78,12.78,12.77,12.78,151600.0,9.6728,9.6728,9.6653,9.6728,151600.0
2010-03-17 15:00:00,12.78,12.8,12.77,12.78,277200.0,9.6728,9.688,9.6653,9.6728,277200.0
2010-03-17 15:05:00,12.78,12.79,12.78,12.78,174800.0,9.6728,9.6804,9.6728,9.6728,174800.0
2010-03-17 15:10:00,12.78,12.78,12.76,12.78,539200.0,9.6728,9.6728,9.6577,9.6728,539200.0
2010-03-17 15:15:00,12.78,12.79,12.72,12.72,194800.0,9.6728,9.6804,9.6274,9.6274,194800.0
2010-03-17 15:20:00,12.72,12.74,12.72,12.73,193000.0,9.6274,9.6426,9.6274,9.635,193000.0
2010-03-17 15:25:00,12.73,12.74,12.72,12.72,248600.0,9.635,9.6426,9.6274,9.6274,248600.0
2010-03-17 15:30:00,12.73,12.73,12.71,12.71,189000.0,9.635,9.635,9.6199,9.6199,189000.0
2010-03-17 15:35:00,12.71,12.76,12.71,12.75,305600.0,9.6199,9.6577,9.6199,9.6501,305600.0
2010-03-17 15:40:00,12.76,12.76,12.74,12.74,647400.0,9.6577,9.6577,9.6426,9.6426,647400.0
2010-03-17 15:45:00,12.74,12.8,12.74,12.8,1093800.0,9.6426,9.688,9.6426,9.688,1093800.0
2010-03-17 15:50:00,12.79,12.79,12.77,12.78,1186000.0,9.6804,9.6804,9.6653,9.6728,1186000.0
2010-03-17 15:55:00,12.78,12.79,12.77,12.78,960800.0,9.6728,9.6804,9.6653,9.6728,960800.0
2010-03-18 09:30:00,12.72,12.75,12.69,12.7,394600.0,9.6274,9.6501,9.6047,9.6123,394600.0
2010-03-18 09:35:00,12.7,12.73,12.69,12.69,183600.0,9.6123,9.635,9.6047,9.6047,183600.0
2010-03-18 09:40:00,12.7,12.73,12.69,12.71,173400.0,9.6123,9.635,9.6047,9.6199,173400.0
2010-03-18 09:45:00,12.71,12.74,12.71,12.74,238800.0,9.6199,9.6426,9.6199,9.6426,238800.0
2010-03-18 09:50:00,12.74,12.74,12.71,12.74,130200.0,9.6426,9.6426,9.6199,9.6426,130200.0
2010-03-18 09:55:00,12.74,12.74,12.69,12.69,170800.0,9.6426,9.6426,9.6047,9.6047,170800.0
2010-03-18 10:00:00,12.7,12.71,12.65,12.65,334800.0,9.6123,9.6199,9.5745,9.5745,334800.0
2010-03-18 10:05:00,12.65,12.66,12.63,12.65,196600.0,9.5745,9.582,9.5593,9.5745,196600.0
2010-03-18 10:10:00,12.65,12.69,12.63,12.68,137200.0,9.5745,9.6047,9.5593,9.5972,137200.0
2010-03-18 10:15:00,12.68,12.68,12.63,12.64,217400.0,9.5972,9.5972,9.5593,9.5669,217400.0
2010-03-18 10:20:00,12.64,12.65,12.62,12.63,329000.0,9.5669,9.5745,9.5517,9.5593,329000.0
2010-03-18 10:25:00,12.63,12.64,12.58,12.58,589800.0,9.5593,9.5669,9.5215,9.5215,589800.0
2010-03-18 10:30:00,12.58,12.62,12.58,12.58,395800.0,9.5215,9.5517,9.5215,9.5215,395800.0
2010-03-18 10:35:00,12.58,12.59,12.53,12.54,502800.0,9.5215,9.529,9.4836,9.4912,502800.0
2010-03-18 10:40:00,12.53,12.54,12.53,12.53,313400.0,9.4836,9.4912,9.4836,9.4836,313400.0
2010-03-18 10:45:00,12.53,12.55,12.53,12.53,135600.0,9.4836,9.4988,9.4836,9.4836,135600.0
2010-03-18 10:50:00,12.54,12.59,12.53,12.57,398600.0,9.4912,9.529,9.4836,9.5139,398600.0
2010-03-18 10:55:00,12.57,12.62,12.56,12.62,183400.0,9.5139,9.5517,9.5063,9.5517,183400.0
2010-03-18 11:00:00,12.61,12.62,12.58,12.59,231600.0,9.5442,9.5517,9.5215,9.529,231600.0
2010-03-18 11:05:00,12.58,12.61,12.58,12.59,122400.0,9.5215,9.5442,9.5215,9.529,122400.0
2010-03-18 11:10:00,12.6,12.61,12.59,12.6,138000.0,9.5366,9.5442,9.529,9.5366,138000.0
2010-03-18 11:15:00,12.6,12.61,12.58,12.59,201000.0,9.5366,9.5442,9.5215,9.529,201000.0
2010-03-18 11:20:00,12.58,12.59,12.56,12.57,190200.0,9.5215,9.529,9.5063,9.5139,190200.0
2010-03-18 11:25:00,12.57,12.57,12.56,12.56,108000.0,9.5139,9.5139,9.5063,9.5063,108000.0
2010-03-18 11:30:00,12.56,12.58,12.55,12.55,185800.0,9.5063,9.5215,9.4988,9.4988,185800.0
2010-03-18 11:35:00,12.56,12.56,12.55,12.55,181200.0,9.5063,9.5063,9.4988,9.4988,181200.0
2010-03-18 11:40:00,12.55,12.56,12.52,12.52,289600.0,9.4988,9.5063,9.4761,9.4761,289600.0
2010-03-18 11:45:00,12.52,12.55,12.52,12.55,192000.0,9.4761,9.4988,9.4761,9.4988,192000.0
2010-03-18 11:50:00,12.55,12.56,12.54,12.56,163000.0,9.4988,9.5063,9.4912,9.5063,163000.0
2010-03-18 11:55:00,12.56,12.57,12.56,12.56,63400.0,9.5063,9.5139,9.5063,9.5063,63400.0
2010-03-18 12:00:00,12.56,12.56,12.52,12.52,228200.0,9.5063,9.5063,9.4761,9.4761,228200.0
2010-03-18 12:05:00,12.53,12.56,12.52,12.56,113000.0,9.4836,9.5063,9.4761,9.5063,113000.0
2010-03-18 12:10:00,12.56,12.58,12.55,12.56,188800.0,9.5063,9.5215,9.4988,9.5063,188800.0
2010-03-18 12:15:00,12.56,12.57,12.56,12.56,114400.0,9.5063,9.5139,9.5063,9.5063,114400.0
2010-03-18 12:20:00,12.57,12.57,12.56,12.56,134200.0,9.5139,9.5139,9.5063,9.5063,134200.0
2010-03-18 12:25:00,12.56,12.58,12.56,12.58,166600.0,9.5063,9.5215,9.5063,9.5215,166600.0
2010-03-18 12:30:00,12.58,12.59,12.56,12.58,86200.0,9.5215,9.529,9.5063,9.5215,86200.0
2010-03-18 12:35:00,12.58,12.59,12.58,12.58,92800.0,9.5215,9.529,9.5215,9.5215,92800.0
2010-03-18 12:40:00,12.58,12.59,12.56,12.56,163600.0,9.5215,9.529,9.5063,9.5063,163600.0
2010-03-18 12:45:00,12.56,12.58,12.56,12.56,97600.0,9.5063,9.5215,9.5063,9.5063,97600.0
2010-03-18 12:50:00,12.56,12.56,12.55,12.55,62600.0,9.5063,9.5063,9.4988,9.4988,62600.0
2010-03-18 12:55:00,12.55,12.56,12.55,12.56,100000.0,9.4988,9.5063,9.4988,9.5063,100000.0
2010-03-18 13:00:00,12.56,12.56,12.56,12.56,37200.0,9.5063,9.5063,9.5063,9.5063,37200.0
2010-03-18 13:05:00,12.56,12.58,12.56,12.57,130000.0,9.5063,9.5215,9.5063,9.5139,130000.0
2010-03-18 13:10:00,12.57,12.58,12.56,12.56,118000.0,9.5139,9.5215,9.5063,9.5063,118000.0
2010-03-18 13:15:00,12.56,12.56,12.56,12.56,59600.0,9.5063,9.5063,9.5063,9.5063,59600.0
2010-03-18 13:20:00,12.56,12.56,12.56,12.56,30600.0,9.5063,9.5063,9.5063,9.5063,30600.0
2010-03-18 13:25:00,12.56,12.56,12.55,12.55,85600.0,9.5063,9.5063,9.4988,9.4988,85600.0
2010-03-18 13:30:00,12.56,12.56,12.55,12.55,75000.0,9.5063,9.5063,9.4988,9.4988,75000.0
2010-03-18 13:35:00,12.55,12.57,12.54,12.57,259800.0,9.4988,9.5139,9.4912,9.5139,259800.0
2010-03-18 13:40:00,12.57,12.59,12.57,12.58,42600.0,9.5139,9.529,9.5139,9.5215,42600.0
2010-03-18 13:45:00,12.58,12.59,12.57,12.59,78200.0,9.5215,9.529,9.5139,9.529,78200.0
2010-03-18 13:50:00,12.59,12.59,12.56,12.57,60800.0,9.529,9.529,9.5063,9.5139,60800.0
2010-03-18 13:55:00,12.56,12.58,12.55,12.58,1175600.0,9.5063,9.5215,9.4988,9.5215,1175600.0
2010-03-18 14:00:00,12.58,12.58,12.56,12.56,142400.0,9.5215,9.5215,9.5063,9.5063,142400.0
2010-03-18 14:05:00,12.56,12.57,12.56,12.57,84600.0,9.5063,9.5139,9.5063,9.5139,84600.0
2010-03-18 14:10:00,12.56,12.58,12.56,12.56,114800.0,9.5063,9.5215,9.5063,9.5063,114800.0
2010-03-18 14:15:00,12.56,12.57,12.56,12.56,76800.0,9.5063,9.5139,9.5063,9.5063,76800.0
2010-03-18 14:20:00,12.56,12.56,12.55,12.55,209800.0,9.5063,9.5063,9.4988,9.4988,209800.0
2010-03-18 14:25:00,12.55,12.56,12.54,12.55,97200.0,9.4988,9.5063,9.4912,9.4988,97200.0
2010-03-18 14:30:00,12.55,12.58,12.54,12.55,236200.0,9.4988,9.5215,9.4912,9.4988,236200.0
2010-03-18 14:35:00,12.55,12.56,12.55,12.55,85400.0,9.4988,9.5063,9.4988,9.4988,85400.0
2010-03-18 14:40:00,12.55,12.55,12.54,12.54,129600.0,9.4988,9.4988,9.4912,9.4912,129600.0
2010-03-18 14:45:00,12.54,12.54,12.52,12.52,174400.0,9.4912,9.4912,9.4761,9.4761,174400.0
2010-03-18 14:50:00,12.53,12.53,12.52,12.53,204400.0,9.4836,9.4836,9.4761,9.4836,204400.0
2010-03-18 14:55:00,12.53,12.54,12.52,12.54,176600.0,9.4836,9.4912,9.4761,9.4912,176600.0
2010-03-18 15:00:00,12.54,12.54,12.53,12.53,47400.0,9.4912,9.4912,9.4836,9.4836,47400.0
2010-03-18 15:05:00,12.53,12.54,12.53,12.53,115200.0,9.4836,9.4912,9.4836,9.4836,115200.0
2010-03-18 15:10:00,12.53,12.54,12.51,12.51,313000.0,9.4836,9.4912,9.4685,9.4685,313000.0
2010-03-18 15:15:00,12.52,12.52,12.49,12.52,442200.0,9.4761,9.4761,9.4534,9.4761,442200.0
2010-03-18 15:20:00,12.52,12.54,12.49,12.49,454200.0,9.4761,9.4912,9.4534,9.4534,454200.0
2010-03-18 15:25:00,12.49,12.52,12.49,12.49,948600.0,9.4534,9.4761,9.4534,9.4534,948600.0
2010-03-18 15:30:00,12.49,12.52,12.49,12.51,1375200.0,9.4534,9.4761,9.4534,9.4685,1375200.0
2010-03-18 15:35:00,12.51,12.51,12.49,12.49,575000.0,9.4685,9.4685,9.4534,9.4534,575000.0
2010-03-18 15:40:00,12.49,12.51,12.49,12.49,307200.0,9.4534,9.4685,9.4534,9.4534,307200.0
2010-03-18 15:45:00,12.49,12.51,12.49,12.49,1612000.0,9.4534,9.4685,9.4534,9.4534,1612000.0
2010-03-18 15:50:00,12.5,12.52,12.49,12.5,1012800.0,9.4609,9.4761,9.4534,9.4609,1012800.0
2010-03-18 15:55:00,12.5,12.51,12.5,12.51,1001800.0,9.4609,9.4685,9.4609,9.4685,1001800.0
2010-03-19 09:30:00,12.49,12.58,12.38,12.57,6037400.0,9.4534,9.5215,9.3701,9.5139,6037400.0
2010-03-19 09:35:00,12.57,12.57,12.54,12.56,219000.0,9.5139,9.5139,9.4912,9.5063,219000.0
2010-03-19 09:40:00,12.56,12.58,12.5,12.51,533000.0,9.5063,9.5215,9.4609,9.4685,533000.0
2010-03-19 09:45:00,12.51,12.52,12.47,12.51,192600.0,9.4685,9.4761,9.4382,9.4685,192600.0
2010-03-19 09:50:00,12.51,12.52,12.49,12.49,246000.0,9.4685,9.4761,9.4534,9.4534,246000.0
2010-03-19 09:55:00,12.49,12.52,12.49,12.49,176000.0,9.4534,9.4761,9.4534,9.4534,176000.0
2010-03-19 10:00:00,12.49,12.51,12.45,12.46,315400.0,9.4534,9.4685,9.4231,9.4306,315400.0
2010-03-19 10:05:00,12.46,12.47,12.45,12.46,156400.0,9.4306,9.4382,9.4231,9.4306,156400.0
2010-03-19 10:10:00,12.47,12.5,12.47,12.49,172600.0,9.4382,9.4609,9.4382,9.4534,172600.0
2010-03-19 10:15:00,12.49,12.49,12.45,12.49,362000.0,9.4534,9.4534,9.4231,9.4534,362000.0
2010-03-19 10:20:00,12.49,12.49,12.47,12.49,237400.0,9.4534,9.4534,9.4382,9.4534,237400.0
2010-03-19 10:25:00,12.49,12.52,12.48,12.51,183600.0,9.4534,9.4761,9.4458,9.4685,183600.0
2010-03-19 10:30:00,12.51,12.51,12.46,12.49,229400.0,9.4685,9.4685,9.4306,9.4534,229400.0
2010-03-19 10:35:00,12.49,12.52,12.49,12.52,144600.0,9.4534,9.4761,9.4534,9.4761,144600.0
2010-03-19 10:40:00,12.52,12.52,12.5,12.51,211800.0,9.4761,9.4761,9.4609,9.4685,211800.0
2010-03-19 10:45:00,12.51,12.52,12.49,12.52,145400.0,9.4685,9.4761,9.4534,9.4761,145400.0
2010-03-19 10:50:00,12.52,12.52,12.5,12.51,157400.0,9.4761,9.4761,9.4609,9.4685,157400.0
2010-03-19 10:55:00,12.5,12.52,12.5,12.51,133600.0,9.4609,9.4761,9.4609,9.4685,133600.0
2010-03-19 11:00:00,12.51,12.52,12.48,12.49,161000.0,9.4685,9.4761,9.4458,9.4534,161000.0
2010-03-19 11:05:00,12.49,12.49,12.48,12.49,126000.0,9.4534,9.4534,9.4458,9.4534,126000.0
2010-03-19 11:10:00,12.49,12.49,12.45,12.47,150800.0,9.4534,9.4534,9.4231,9.4382,150800.0
2010-03-19 11:15:00,12.46,12.48,12.46,12.48,164000.0,9.4306,9.4458,9.4306,9.4458,164000.0
2010-03-19 11:20:00,12.47,12.49,12.47,12.49,108000.0,9.4382,9.4534,9.4382,9.4534,108000.0
2010-03-19 11:25:00,12.49,12.5,12.48,12.49,116200.0,9.4534,9.4609,9.4458,9.4534,116200.0
2010-03-19 11:30:00,12.49,12.52,12.47,12.52,275800.0,9.4534,9.4761,9.4382,9.4761,275800.0
2010-03-19 11:35:00,12.52,12.52,12.49,12.51,588800.0,9.4761,9.4761,9.4534,9.4685,588800.0
2010-03-19 11:40:00,12.52,12.53,12.5,12.52,501800.0,9.4761,9.4836,9.4609,9.4761,501800.0
2010-03-19 11:45:00,12.51,12.52,12.5,12.52,276600.0,9.4685,9.4761,9.4609,9.4761,276600.0
2010-03-19 11:50:00,12.52,12.53,12.51,12.51,341800.0,9.4761,9.4836,9.4685,9.4685,341800.0
2010-03-19 11:55:00,12.51,12.54,12.51,12.51,140400.0,9.4685,9.4912,9.4685,9.4685,140400.0
2010-03-19 12:00:00,12.51,12.53,12.51,12.52,124800.0,9.4685,9.4836,9.4685,9.4761,124800.0
2010-03-19 12:05:00,12.51,12.53,12.51,12.52,95400.0,9.4685,9.4836,9.4685,9.4761,95400.0
2010-03-19 12:10:00,12.52,12.53,12.51,12.51,104600.0,9.4761,9.4836,9.4685,9.4685,104600.0
2010-03-19 12:15:00,12.51,12.52,12.49,12.49,148400.0,9.4685,9.4761,9.4534,9.4534,148400.0
2010-03-19 12:20:00,12.49,12.49,12.49,12.49,73400.0,9.4534,9.4534,9.4534,9.4534,73400.0
2010-03-19 12:25:00,12.49,12.52,12.49,12.51,127800.0,9.4534,9.4761,9.4534,9.4685,127800.0
2010-03-19 12:30:00,12.51,12.51,12.49,12.49,143800.0,9.4685,9.4685,9.4534,9.4534,143800.0
2010-03-19 12:35:00,12.49,12.49,12.47,12.49,120000.0,9.4534,9.4534,9.4382,9.4534,120000.0
2010-03-19 12:40:00,12.49,12.49,12.48,12.49,54000.0,9.4534,9.4534,9.4458,9.4534,54000.0
2010-03-19 12:45:00,12.49,12.49,12.47,12.48,152800.0,9.4534,9.4534,9.4382,9.4458,152800.0
2010-03-19 12:50:00,12.47,12.47,12.46,12.47,87000.0,9.4382,9.4382,9.4306,9.4382,87000.0
2010-03-19 12:55:00,12.46,12.47,12.45,12.47,121600.0,9.4306,9.4382,9.4231,9.4382,121600.0
2010-03-19 13:00:00,12.47,12.49,12.46,12.47,96200.0,9.4382,9.4534,9.4306,9.4382,96200.0
2010-03-19 13:05:00,12.47,12.47,12.46,12.46,40600.0,9.4382,9.4382,9.4306,9.4306,40600.0
2010-03-19 13:10:00,12.46,12.46,12.45,12.46,256400.0,9.4306,9.4306,9.4231,9.4306,256400.0
2010-03-19 13:15:00,12.45,12.46,12.45,12.45,60600.0,9.4231,9.4306,9.4231,9.4231,60600.0
2010-03-19 13:20:00,12.45,12.47,12.45,12.45,94600.0,9.4231,9.4382,9.4231,9.4231,94600.0
2010-03-19 13:25:00,12.45,12.46,12.44,12.46,77600.0,9.4231,9.4306,9.4155,9.4306,77600.0
2010-03-19 13:30:00,12.46,12.46,12.44,12.46,66800.0,9.4306,9.4306,9.4155,9.4306,66800.0
2010-03-19 13:35:00,12.46,12.46,12.45,12.45,61800.0,9.4306,9.4306,9.4231,9.4231,61800.0
2010-03-19 13:40:00,12.45,12.45,12.44,12.45,67000.0,9.4231,9.4231,9.4155,9.4231,67000.0
2010-03-19 13:45:00,12.45,12.46,12.44,12.46,84000.0,9.4231,9.4306,9.4155,9.4306,84000.0
2010-03-19 13:50:00,12.46,12.47,12.45,12.45,70400.0,9.4306,9.4382,9.4231,9.4231,70400.0
2010-03-19 13:55:00,12.45,12.47,12.45,12.47,103200.0,9.4231,9.4382,9.4231,9.4382,103200.0
2010-03-19 14:00:00,12.46,12.47,12.45,12.46,68800.0,9.4306,9.4382,9.4231,9.4306,68800.0
2010-03-19 14:05:00,12.46,12.47,12.46,12.47,117800.0,9.4306,9.4382,9.4306,9.4382,117800.0
2010-03-19 14:10:00,12.47,12.48,12.47,12.47,546000.0,9.4382,9.4458,9.4382,9.4382,546000.0
2010-03-19 14:15:00,12.47,12.48,12.47,12.48,95000.0,9.4382,9.4458,9.4382,9.4458,95000.0
2010-03-19 14:20:00,12.49,12.49,12.47,12.48,110800.0,9.4534,9.4534,9.4382,9.4458,110800.0
2010-03-19 14:25:00,12.48,12.5,12.48,12.49,146600.0,9.4458,9.4609,9.4458,9.4534,146600.0
2010-03-19 14:30:00,12.48,12.49,12.47,12.47,70200.0,9.4458,9.4534,9.4382,9.4382,70200.0
2010-03-19 14:35:00,12.47,12.49,12.47,12.48,75600.0,9.4382,9.4534,9.4382,9.4458,75600.0
2010-03-19 14:40:00,12.49,12.49,12.46,12.46,146600.0,9.4534,9.4534,9.4306,9.4306,146600.0
2010-03-19 14:45:00,12.46,12.47,12.46,12.47,55800.0,9.4306,9.4382,9.4306,9.4382,55800.0
2010-03-19 14:50:00,12.47,12.47,12.46,12.47,124200.0,9.4382,9.4382,9.4306,9.4382,124200.0
2010-03-19 14:55:00,12.46,12.48,12.46,12.47,93000.0,9.4306,9.4458,9.4306,9.4382,93000.0
2010-03-19 15:00:00,12.47,12.49,12.47,12.47,135600.0,9.4382,9.4534,9.4382,9.4382,135600.0
2010-03-19 15:05:00,12.48,12.5,12.47,12.49,142800.0,9.4458,9.4609,9.4382,9.4534,142800.0
2010-03-19 15:10:00,12.49,12.49,12.47,12.48,115000.0,9.4534,9.4534,9.4382,9.4458,115000.0
2010-03-19 15:15:00,12.47,12.49,12.47,12.49,147600.0,9.4382,9.4534,9.4382,9.4534,147600.0
2010-03-19 15:20:00,12.48,12.49,12.47,12.47,137800.0,9.4458,9.4534,9.4382,9.4382,137800.0
2010-03-19 15:25:00,12.47,12.48,12.47,12.47,113400.0,9.4382,9.4458,9.4382,9.4382,113400.0
2010-03-19 15:30:00,12.47,12.47,12.44,12.46,289800.0,9.4382,9.4382,9.4155,9.4306,289800.0
2010-03-19 15:35:00,12.46,12.47,12.44,12.46,321800.0,9.4306,9.4382,9.4155,9.4306,321800.0
2010-03-19 15:40:00,12.47,12.47,12.44,12.46,223800.0,9.4382,9.4382,9.4155,9.4306,223800.0
2010-03-19 15:45:00,12.46,12.49,12.46,12.48,211400.0,9.4306,9.4534,9.4306,9.4458,211400.0
2010-03-19 15:50:00,12.49,12.49,12.48,12.48,435200.0,9.4534,9.4534,9.4458,9.4458,435200.0
2010-03-19 15:55:00,12.49,12.49,12.48,12.49,807000.0,9.4534,9.4534,9.4458,9.4534,807000.0
2010-03-22 09:30:00,12.39,12.39,12.18,12.34,819400.0,9.3777,9.3777,9.2187,9.3398,819400.0
2010-03-22 09:35:00,12.34,12.42,12.33,12.38,470600.0,9.3398,9.4004,9.3323,9.3701,470600.0
2010-03-22 09:40:00,12.38,12.44,12.36,12.42,156200.0,9.3701,9.4155,9.355,9.4004,156200.0
2010-03-22 09:45:00,12.43,12.47,12.42,12.44,495000.0,9.4079,9.4382,9.4004,9.4155,495000.0
2010-03-22 09:50:00,12.44,12.49,12.43,12.49,601400.0,9.4155,9.4534,9.4079,9.4534,601400.0
2010-03-22 09:55:00,12.49,12.49,12.44,12.44,223200.0,9.4534,9.4534,9.4155,9.4155,223200.0
2010-03-22 10:00:00,12.44,12.46,12.43,12.46,222200.0,9.4155,9.4306,9.4079,9.4306,222200.0
2010-03-22 10:05:00,12.46,12.46,12.42,12.45,141800.0,9.4306,9.4306,9.4004,9.4231,141800.0
2010-03-22 10:10:00,12.45,12.46,12.43,12.46,241000.0,9.4231,9.4306,9.4079,9.4306,241000.0
2010-03-22 10:15:00,12.46,12.49,12.45,12.47,139200.0,9.4306,9.4534,9.4231,9.4382,139200.0
2010-03-22 10:20:00,12.49,12.53,12.49,12.5,228000.0,9.4534,9.4836,9.4534,9.4609,228000.0
2010-03-22 10:25:00,12.5,12.56,12.5,12.55,375800.0,9.4609,9.5063,9.4609,9.4988,375800.0
2010-03-22 10:30:00,12.55,12.59,12.55,12.56,286800.0,9.4988,9.529,9.4988,9.5063,286800.0
2010-03-22 10:35:00,12.56,12.59,12.56,12.56,129600.0,9.5063,9.529,9.5063,9.5063,129600.0
2010-03-22 10:40:00,12.57,12.59,12.55,12.55,107800.0,9.5139,9.529,9.4988,9.4988,107800.0
2010-03-22 10:45:00,12.55,12.58,12.55,12.57,127800.0,9.4988,9.5215,9.4988,9.5139,127800.0
2010-03-22 10:50:00,12.57,12.6,12.57,12.58,118800.0,9.5139,9.5366,9.5139,9.5215,118800.0
2010-03-22 10:55:00,12.58,12.58,12.55,12.56,84400.0,9.5215,9.5215,9.4988,9.5063,84400.0
2010-03-22 11:00:00,12.56,12.58,12.56,12.57,81200.0,9.5063,9.5215,9.5063,9.5139,81200.0
2010-03-22 11:05:00,12.57,12.58,12.55,12.56,103000.0,9.5139,9.5215,9.4988,9.5063,103000.0
2010-03-22 11:10:00,12.56,12.57,12.55,12.55,68000.0,9.5063,9.5139,9.4988,9.4988,68000.0
2010-03-22 11:15:00,12.56,12.56,12.55,12.56,42600.0,9.5063,9.5063,9.4988,9.5063,42600.0
2010-03-22 11:20:00,12.56,12.56,12.56,12.56,76600.0,9.5063,9.5063,9.5063,9.5063,76600.0
2010-03-22 11:25:00,12.56,12.58,12.56,12.57,44800.0,9.5063,9.5215,9.5063,9.5139,44800.0
2010-03-22 11:30:00,12.56,12.57,12.56,12.56,105600.0,9.5063,9.5139,9.5063,9.5063,105600.0
2010-03-22 11:35:00,12.56,12.59,12.56,12.59,149000.0,9.5063,9.529,9.5063,9.529,149000.0
2010-03-22 11:40:00,12.59,12.6,12.59,12.6,36200.0,9.529,9.5366,9.529,9.5366,36200.0
2010-03-22 11:45:00,12.59,12.61,12.59,12.59,112600.0,9.529,9.5442,9.529,9.529,112600.0
2010-03-22 11:50:00,12.59,12.63,12.59,12.63,96800.0,9.529,9.5593,9.529,9.5593,96800.0
2010-03-22 11:55:00,12.63,12.64,12.62,12.63,107000.0,9.5593,9.5669,9.5517,9.5593,107000.0
2010-03-22 12:00:00,12.64,12.64,12.61,12.62,110000.0,9.5669,9.5669,9.5442,9.5517,110000.0
2010-03-22 12:05:00,12.62,12.63,12.61,12.63,131000.0,9.5517,9.5593,9.5442,9.5593,131000.0
2010-03-22 12:10:00,12.63,12.63,12.62,12.62,82600.0,9.5593,9.5593,9.5517,9.5517,82600.0
2010-03-22 12:15:00,12.62,12.63,12.61,12.62,113600.0,9.5517,9.5593,9.5442,9.5517,113600.0
2010-03-22 12:20:00,12.62,12.63,12.62,12.62,113600.0,9.5517,9.5593,9.5517,9.5517,113600.0
2010-03-22 12:25:00,12.62,12.63,12.62,12.63,99600.0,9.5517,9.5593,9.5517,9.5593,99600.0
2010-03-22 12:30:00,12.63,12.63,12.62,12.62,92000.0,9.5593,9.5593,9.5517,9.5517,92000.0
2010-03-22 12:35:00,12.62,12.63,12.61,12.61,52600.0,9.5517,9.5593,9.5442,9.5442,52600.0
2010-03-22 12:40:00,12.61,12.62,12.6,12.6,86400.0,9.5442,9.5517,9.5366,9.5366,86400.0
2010-03-22 12:45:00,12.61,12.62,12.6,12.61,52800.0,9.5442,9.5517,9.5366,9.5442,52800.0
2010-03-22 12:50:00,12.62,12.62,12.59,12.61,81400.0,9.5517,9.5517,9.529,9.5442,81400.0
2010-03-22 12:55:00,12.61,12.63,12.61,12.63,117400.0,9.5442,9.5593,9.5442,9.5593,117400.0
2010-03-22 13:00:00,12.62,12.65,12.62,12.65,137200.0,9.5517,9.5745,9.5517,9.5745,137200.0
2010-03-22 13:05:00,12.65,12.65,12.63,12.63,88800.0,9.5745,9.5745,9.5593,9.5593,88800.0
2010-03-22 13:10:00,12.63,12.65,12.63,12.65,95200.0,9.5593,9.5745,9.5593,9.5745,95200.0
2010-03-22 13:15:00,12.65,12.65,12.64,12.65,99800.0,9.5745,9.5745,9.5669,9.5745,99800.0
2010-03-22 13:20:00,12.65,12.67,12.63,12.64,149400.0,9.5745,9.5896,9.5593,9.5669,149400.0
2010-03-22 13:25:00,12.63,12.65,12.63,12.65,102600.0,9.5593,9.5745,9.5593,9.5745,102600.0
2010-03-22 13:30:00,12.65,12.67,12.63,12.63,92800.0,9.5745,9.5896,9.5593,9.5593,92800.0
2010-03-22 13:35:00,12.63,12.64,12.63,12.63,59200.0,9.5593,9.5669,9.5593,9.5593,59200.0
2010-03-22 13:40:00,12.63,12.64,12.62,12.64,89400.0,9.5593,9.5669,9.5517,9.5669,89400.0
2010-03-22 13:45:00,12.64,12.65,12.63,12.64,63400.0,9.5669,9.5745,9.5593,9.5669,63400.0
2010-03-22 13:50:00,12.65,12.65,12.63,12.63,107600.0,9.5745,9.5745,9.5593,9.5593,107600.0
2010-03-22 13:55:00,12.63,12.64,12.63,12.63,35400.0,9.5593,9.5669,9.5593,9.5593,35400.0
2010-03-22 14:00:00,12.63,12.63,12.62,12.63,115200.0,9.5593,9.5593,9.5517,9.5593,115200.0
2010-03-22 14:05:00,12.63,12.63,12.62,12.62,100400.0,9.5593,9.5593,9.5517,9.5517,100400.0
2010-03-22 14:10:00,12.62,12.62,12.6,12.62,98400.0,9.5517,9.5517,9.5366,9.5517,98400.0
2010-03-22 14:15:00,12.62,12.64,12.62,12.64,96600.0,9.5517,9.5669,9.5517,9.5669,96600.0
2010-03-22 14:20:00,12.64,12.65,12.63,12.64,87200.0,9.5669,9.5745,9.5593,9.5669,87200.0
2010-03-22 14:25:00,12.64,12.65,12.63,12.65,90800.0,9.5669,9.5745,9.5593,9.5745,90800.0
2010-03-22 14:30:00,12.65,12.67,12.65,12.67,76000.0,9.5745,9.5896,9.5745,9.5896,76000.0
2010-03-22 14:35:00,12.66,12.68,12.65,12.67,660800.0,9.582,9.5972,9.5745,9.5896,660800.0
2010-03-22 14:40:00,12.67,12.68,12.67,12.67,194200.0,9.5896,9.5972,9.5896,9.5896,194200.0
2010-03-22 14:45:00,12.67,12.69,12.67,12.69,146000.0,9.5896,9.6047,9.5896,9.6047,146000.0
2010-03-22 14:50:00,12.69,12.69,12.68,12.68,89600.0,9.6047,9.6047,9.5972,9.5972,89600.0
2010-03-22 14:55:00,12.69,12.69,12.67,12.68,313200.0,9.6047,9.6047,9.5896,9.5972,313200.0
2010-03-22 15:00:00,12.68,12.69,12.67,12.67,96600.0,9.5972,9.6047,9.5896,9.5896,96600.0
2010-03-22 15:05:00,12.67,12.67,12.65,12.66,124800.0,9.5896,9.5896,9.5745,9.582,124800.0
2010-03-22 15:10:00,12.66,12.68,12.65,12.67,182200.0,9.582,9.5972,9.5745,9.5896,182200.0
2010-03-22 15:15:00,12.67,12.68,12.66,12.67,118800.0,9.5896,9.5972,9.582,9.5896,118800.0
2010-03-22 15:20:00,12.67,12.68,12.66,12.68,142600.0,9.5896,9.5972,9.582,9.5972,142600.0
2010-03-22 15:25:00,12.68,12.68,12.67,12.68,156400.0,9.5972,9.5972,9.5896,9.5972,156400.0
2010-03-22 15:30:00,12.68,12.68,12.65,12.65,261000.0,9.5972,9.5972,9.5745,9.5745,261000.0
2010-03-22 15:35:00,12.65,12.65,12.62,12.63,390800.0,9.5745,9.5745,9.5517,9.5593,390800.0
2010-03-22 15:40:00,12.63,12.65,12.63,12.63,288600.0,9.5593,9.5745,9.5593,9.5593,288600.0
2010-03-22 15:45:00,12.63,12.64,12.62,12.64,444600.0,9.5593,9.5669,9.5517,9.5669,444600.0
2010-03-22 15:50:00,12.64,12.64,12.6,12.63,1453800.0,9.5669,9.5669,9.5366,9.5593,1453800.0
2010-03-22 15:55:00,12.62,12.63,12.61,12.63,1105800.0,9.5517,9.5593,9.5442,9.5593,1105800.0
2010-03-23 09:30:00,12.63,12.72,12.53,12.53,301400.0,9.5593,9.6274,9.4836,9.4836,301400.0
2010-03-23 09:35:00,12.54,12.58,12.54,12.56,277600.0,9.4912,9.5215,9.4912,9.5063,277600.0
2010-03-23 09:40:00,12.56,12.56,12.51,12.51,275000.0,9.5063,9.5063,9.4685,9.4685,275000.0
2010-03-23 09:45:00,12.51,12.53,12.47,12.52,301200.0,9.4685,9.4836,9.4382,9.4761,301200.0
2010-03-23 09:50:00,12.53,12.55,12.51,12.53,326600.0,9.4836,9.4988,9.4685,9.4836,326600.0
2010-03-23 09:55:00,12.53,12.55,12.52,12.55,91600.0,9.4836,9.4988,9.4761,9.4988,91600.0
2010-03-23 10:00:00,12.54,12.56,12.51,12.51,162200.0,9.4912,9.5063,9.4685,9.4685,162200.0
2010-03-23 10:05:00,12.51,12.55,12.48,12.49,406000.0,9.4685,9.4988,9.4458,9.4534,406000.0
2010-03-23 10:10:00,12.49,12.5,12.48,12.49,308200.0,9.4534,9.4609,9.4458,9.4534,308200.0
2010-03-23 10:15:00,12.49,12.53,12.49,12.52,162000.0,9.4534,9.4836,9.4534,9.4761,162000.0
2010-03-23 10:20:00,12.52,12.53,12.5,12.52,164600.0,9.4761,9.4836,9.4609,9.4761,164600.0
2010-03-23 10:25:00,12.52,12.53,12.51,12.52,125600.0,9.4761,9.4836,9.4685,9.4761,125600.0
2010-03-23 10:30:00,12.52,12.53,12.5,12.52,76200.0,9.4761,9.4836,9.4609,9.4761,76200.0
2010-03-23 10:35:00,12.52,12.52,12.49,12.49,116600.0,9.4761,9.4761,9.4534,9.4534,116600.0
2010-03-23 10:40:00,12.49,12.51,12.49,12.5,164800.0,9.4534,9.4685,9.4534,9.4609,164800.0
2010-03-23 10:45:00,12.5,12.5,12.49,12.49,163000.0,9.4609,9.4609,9.4534,9.4534,163000.0
2010-03-23 10:50:00,12.49,12.52,12.49,12.5,242800.0,9.4534,9.4761,9.4534,9.4609,242800.0
2010-03-23 10:55:00,12.49,12.5,12.49,12.49,129400.0,9.4534,9.4609,9.4534,9.4534,129400.0
2010-03-23 11:00:00,12.49,12.5,12.48,12.49,246800.0,9.4534,9.4609,9.4458,9.4534,246800.0
2010-03-23 11:05:00,12.49,12.51,12.48,12.5,193600.0,9.4534,9.4685,9.4458,9.4609,193600.0
2010-03-23 11:10:00,12.5,12.52,12.5,12.51,138600.0,9.4609,9.4761,9.4609,9.4685,138600.0
2010-03-23 11:15:00,12.51,12.52,12.51,12.51,99400.0,9.4685,9.4761,9.4685,9.4685,99400.0
2010-03-23 11:20:00,12.52,12.54,12.51,12.54,120000.0,9.4761,9.4912,9.4685,9.4912,120000.0
2010-03-23 11:25:00,12.54,12.54,12.53,12.54,104200.0,9.4912,9.4912,9.4836,9.4912,104200.0
2010-03-23 11:30:00,12.54,12.54,12.53,12.53,81600.0,9.4912,9.4912,9.4836,9.4836,81600.0
2010-03-23 11:35:00,12.54,12.56,12.53,12.56,146600.0,9.4912,9.5063,9.4836,9.5063,146600.0
2010-03-23 11:40:00,12.56,12.56,12.55,12.56,106400.0,9.5063,9.5063,9.4988,9.5063,106400.0
2010-03-23 11:45:00,12.55,12.58,12.55,12.56,171600.0,9.4988,9.5215,9.4988,9.5063,171600.0
2010-03-23 11:50:00,12.56,12.57,12.55,12.56,78400.0,9.5063,9.5139,9.4988,9.5063,78400.0
2010-03-23 11:55:00,12.56,12.59,12.56,12.59,114600.0,9.5063,9.529,9.5063,9.529,114600.0
2010-03-23 12:00:00,12.59,12.59,12.58,12.58,75000.0,9.529,9.529,9.5215,9.5215,75000.0
2010-03-23 12:05:00,12.58,12.59,12.57,12.58,183400.0,9.5215,9.529,9.5139,9.5215,183400.0
2010-03-23 12:10:00,12.58,12.6,12.57,12.6,171400.0,9.5215,9.5366,9.5139,9.5366,171400.0
2010-03-23 12:15:00,12.59,12.6,12.58,12.58,117800.0,9.529,9.5366,9.5215,9.5215,117800.0
2010-03-23 12:20:00,12.58,12.59,12.58,12.59,76200.0,9.5215,9.529,9.5215,9.529,76200.0
2010-03-23 12:25:00,12.59,12.6,12.59,12.59,76400.0,9.529,9.5366,9.529,9.529,76400.0
2010-03-23 12:30:00,12.6,12.6,12.58,12.59,185200.0,9.5366,9.5366,9.5215,9.529,185200.0
2010-03-23 12:35:00,12.59,12.61,12.59,12.61,199000.0,9.529,9.5442,9.529,9.5442,199000.0
2010-03-23 12:40:00,12.6,12.61,12.6,12.61,60200.0,9.5366,9.5442,9.5366,9.5442,60200.0
2010-03-23 12:45:00,12.61,12.63,12.6,12.61,227400.0,9.5442,9.5593,9.5366,9.5442,227400.0
2010-03-23 12:50:00,12.6,12.62,12.6,12.62,75200.0,9.5366,9.5517,9.5366,9.5517,75200.0
2010-03-23 12:55:00,12.62,12.62,12.6,12.6,57600.0,9.5517,9.5517,9.5366,9.5366,57600.0
2010-03-23 13:00:00,12.6,12.62,12.6,12.61,99600.0,9.5366,9.5517,9.5366,9.5442,99600.0
2010-03-23 13:05:00,12.61,12.62,12.6,12.61,285600.0,9.5442,9.5517,9.5366,9.5442,285600.0
2010-03-23 13:10:00,12.61,12.61,12.6,12.6,74200.0,9.5442,9.5442,9.5366,9.5366,74200.0
2010-03-23 13:15:00,12.6,12.62,12.6,12.6,118000.0,9.5366,9.5517,9.5366,9.5366,118000.0
2010-03-23 13:20:00,12.6,12.62,12.6,12.61,101600.0,9.5366,9.5517,9.5366,9.5442,101600.0
2010-03-23 13:25:00,12.61,12.61,12.59,12.6,95400.0,9.5442,9.5442,9.529,9.5366,95400.0
2010-03-23 13:30:00,12.6,12.61,12.6,12.61,45200.0,9.5366,9.5442,9.5366,9.5442,45200.0
2010-03-23 13:35:00,12.61,12.62,12.61,12.61,107200.0,9.5442,9.5517,9.5442,9.5442,107200.0
2010-03-23 13:40:00,12.62,12.63,12.59,12.62,662600.0,9.5517,9.5593,9.529,9.5517,662600.0
2010-03-23 13:45:00,12.61,12.62,12.59,12.59,581000.0,9.5442,9.5517,9.529,9.529,581000.0
2010-03-23 13:50:00,12.59,12.61,12.58,12.61,279400.0,9.529,9.5442,9.5215,9.5442,279400.0
2010-03-23 13:55:00,12.61,12.61,12.59,12.59,94200.0,9.5442,9.5442,9.529,9.529,94200.0
2010-03-23 14:00:00,12.59,12.6,12.59,12.6,87600.0,9.529,9.5366,9.529,9.5366,87600.0
2010-03-23 14:05:00,12.6,12.62,12.6,12.62,77600.0,9.5366,9.5517,9.5366,9.5517,77600.0
2010-03-23 14:10:00,12.61,12.63,12.61,12.63,110200.0,9.5442,9.5593,9.5442,9.5593,110200.0
2010-03-23 14:15:00,12.63,12.63,12.62,12.62,153600.0,9.5593,9.5593,9.5517,9.5517,153600.0
2010-03-23 14:20:00,12.62,12.63,12.62,12.63,200000.0,9.5517,9.5593,9.5517,9.5593,200000.0
2010-03-23 14:25:00,12.63,12.65,12.63,12.64,60800.0,9.5593,9.5745,9.5593,9.5669,60800.0
2010-03-23 14:30:00,12.65,12.65,12.62,12.63,137800.0,9.5745,9.5745,9.5517,9.5593,137800.0
2010-03-23 14:35:00,12.63,12.63,12.61,12.61,140200.0,9.5593,9.5593,9.5442,9.5442,140200.0
2010-03-23 14:40:00,12.61,12.62,12.61,12.62,100600.0,9.5442,9.5517,9.5442,9.5517,100600.0
2010-03-23 14:45:00,12.62,12.62,12.6,12.6,123200.0,9.5517,9.5517,9.5366,9.5366,123200.0
2010-03-23 14:50:00,12.6,12.62,12.6,12.62,153600.0,9.5366,9.5517,9.5366,9.5517,153600.0
2010-03-23 14:55:00,12.62,12.62,12.61,12.61,325800.0,9.5517,9.5517,9.5442,9.5442,325800.0
2010-03-23 15:00:00,12.61,12.61,12.59,12.6,98400.0,9.5442,9.5442,9.529,9.5366,98400.0
2010-03-23 15:05:00,12.6,12.65,12.6,12.65,295000.0,9.5366,9.5745,9.5366,9.5745,295000.0
2010-03-23 15:10:00,12.65,12.65,12.63,12.63,197200.0,9.5745,9.5745,9.5593,9.5593,197200.0
2010-03-23 15:15:00,12.63,12.65,12.63,12.63,176000.0,9.5593,9.5745,9.5593,9.5593,176000.0
2010-03-23 15:20:00,12.63,12.63,12.63,12.63,297600.0,9.5593,9.5593,9.5593,9.5593,297600.0
2010-03-23 15:25:00,12.63,12.65,12.63,12.64,171400.0,9.5593,9.5745,9.5593,9.5669,171400.0
2010-03-23 15:30:00,12.64,12.66,12.64,12.66,202400.0,9.5669,9.582,9.5669,9.582,202400.0
2010-03-23 15:35:00,12.66,12.67,12.65,12.65,508400.0,9.582,9.5896,9.5745,9.5745,508400.0
2010-03-23 15:40:00,12.65,12.65,12.64,12.65,430200.0,9.5745,9.5745,9.5669,9.5745,430200.0
2010-03-23 15:45:00,12.65,12.69,12.65,12.68,626400.0,9.5745,9.6047,9.5745,9.5972,626400.0
2010-03-23 15:50:00,12.69,12.71,12.68,12.71,1167000.0,9.6047,9.6199,9.5972,9.6199,1167000.0
2010-03-23 15:55:00,12.7,12.71,12.7,12.71,1558400.0,9.6123,9.6199,9.6123,9.6199,1558400.0
2010-03-24 09:30:00,12.88,13.0,12.84,12.88,1743600.0,9.7485,9.8394,9.7183,9.7485,1743600.0
2010-03-24 09:35:00,12.88,12.89,12.75,12.8,1183000.0,9.7485,9.7561,9.6501,9.688,1183000.0
2010-03-24 09:40:00,12.8,12.9,12.8,12.88,773400.0,9.688,9.7637,9.688,9.7485,773400.0
2010-03-24 09:45:00,12.88,12.95,12.87,12.94,740000.0,9.7485,9.8015,9.741,9.7939,740000.0
2010-03-24 09:50:00,12.95,12.95,12.83,12.88,1189200.0,9.8015,9.8015,9.7107,9.7485,1189200.0
2010-03-24 09:55:00,12.88,12.9,12.87,12.89,635600.0,9.7485,9.7637,9.741,9.7561,635600.0
2010-03-24 10:00:00,12.88,12.9,12.83,12.85,667400.0,9.7485,9.7637,9.7107,9.7258,667400.0
2010-03-24 10:05:00,12.85,12.85,12.79,12.8,760000.0,9.7258,9.7258,9.6804,9.688,760000.0
2010-03-24 10:10:00,12.8,12.82,12.77,12.79,473200.0,9.688,9.7031,9.6653,9.6804,473200.0
2010-03-24 10:15:00,12.79,12.83,12.78,12.8,623800.0,9.6804,9.7107,9.6728,9.688,623800.0
2010-03-24 10:20:00,12.79,12.81,12.79,12.8,463400.0,9.6804,9.6956,9.6804,9.688,463400.0
2010-03-24 10:25:00,12.8,12.81,12.79,12.81,228400.0,9.688,9.6956,9.6804,9.6956,228400.0
2010-03-24 10:30:00,12.81,12.82,12.79,12.82,227200.0,9.6956,9.7031,9.6804,9.7031,227200.0
2010-03-24 10:35:00,12.82,12.84,12.8,12.83,278000.0,9.7031,9.7183,9.688,9.7107,278000.0
2010-03-24 10:40:00,12.83,12.84,12.82,12.83,231400.0,9.7107,9.7183,9.7031,9.7107,231400.0
2010-03-24 10:45:00,12.83,12.84,12.82,12.84,180000.0,9.7107,9.7183,9.7031,9.7183,180000.0
2010-03-24 10:50:00,12.84,12.84,12.81,12.82,152000.0,9.7183,9.7183,9.6956,9.7031,152000.0
2010-03-24 10:55:00,12.83,12.83,12.79,12.79,149400.0,9.7107,9.7107,9.6804,9.6804,149400.0
2010-03-24 11:00:00,12.79,12.81,12.79,12.8,121200.0,9.6804,9.6956,9.6804,9.688,121200.0
2010-03-24 11:05:00,12.8,12.8,12.78,12.79,162000.0,9.688,9.688,9.6728,9.6804,162000.0
2010-03-24 11:10:00,12.79,12.79,12.77,12.77,125000.0,9.6804,9.6804,9.6653,9.6653,125000.0
2010-03-24 11:15:00,12.77,12.78,12.72,12.74,459800.0,9.6653,9.6728,9.6274,9.6426,459800.0
2010-03-24 11:20:00,12.74,12.78,12.73,12.77,281600.0,9.6426,9.6728,9.635,9.6653,281600.0
2010-03-24 11:25:00,12.76,12.77,12.75,12.77,319400.0,9.6577,9.6653,9.6501,9.6653,319400.0
2010-03-24 11:30:00,12.76,12.79,12.76,12.78,146000.0,9.6577,9.6804,9.6577,9.6728,146000.0
2010-03-24 11:35:00,12.78,12.8,12.78,12.8,73800.0,9.6728,9.688,9.6728,9.688,73800.0
2010-03-24 11:40:00,12.8,12.83,12.8,12.83,205800.0,9.688,9.7107,9.688,9.7107,205800.0
2010-03-24 11:45:00,12.82,12.83,12.8,12.8,97600.0,9.7031,9.7107,9.688,9.688,97600.0
2010-03-24 11:50:00,12.81,12.81,12.79,12.79,214000.0,9.6956,9.6956,9.6804,9.6804,214000.0
2010-03-24 11:55:00,12.79,12.81,12.79,12.8,90200.0,9.6804,9.6956,9.6804,9.688,90200.0
2010-03-24 12:00:00,12.8,12.82,12.8,12.81,295000.0,9.688,9.7031,9.688,9.6956,295000.0
2010-03-24 12:05:00,12.81,12.83,12.8,12.81,252800.0,9.6956,9.7107,9.688,9.6956,252800.0
2010-03-24 12:10:00,12.81,12.81,12.79,12.8,228200.0,9.6956,9.6956,9.6804,9.688,228200.0
2010-03-24 12:15:00,12.81,12.81,12.79,12.79,111200.0,9.6956,9.6956,9.6804,9.6804,111200.0
2010-03-24 12:20:00,12.8,12.82,12.79,12.81,161600.0,9.688,9.7031,9.6804,9.6956,161600.0
2010-03-24 12:25:00,12.81,12.82,12.8,12.81,157600.0,9.6956,9.7031,9.688,9.6956,157600.0
2010-03-24 12:30:00,12.81,12.82,12.79,12.79,218400.0,9.6956,9.7031,9.6804,9.6804,218400.0
2010-03-24 12:35:00,12.8,12.81,12.78,12.78,199800.0,9.688,9.6956,9.6728,9.6728,199800.0
2010-03-24 12:40:00,12.78,12.8,12.78,12.8,61600.0,9.6728,9.688,9.6728,9.688,61600.0
2010-03-24 12:45:00,12.8,12.81,12.79,12.79,146600.0,9.688,9.6956,9.6804,9.6804,146600.0
2010-03-24 12:50:00,12.79,12.79,12.76,12.76,306000.0,9.6804,9.6804,9.6577,9.6577,306000.0
2010-03-24 12:55:00,12.76,12.77,12.75,12.76,170600.0,9.6577,9.6653,9.6501,9.6577,170600.0
2010-03-24 13:00:00,12.76,12.77,12.72,12.72,279600.0,9.6577,9.6653,9.6274,9.6274,279600.0
2010-03-24 13:05:00,12.72,12.74,12.71,12.73,186800.0,9.6274,9.6426,9.6199,9.635,186800.0
2010-03-24 13:10:00,12.74,12.74,12.72,12.72,163400.0,9.6426,9.6426,9.6274,9.6274,163400.0
2010-03-24 13:15:00,12.72,12.73,12.69,12.7,225000.0,9.6274,9.635,9.6047,9.6123,225000.0
2010-03-24 13:20:00,12.7,12.71,12.68,12.69,225600.0,9.6123,9.6199,9.5972,9.6047,225600.0
2010-03-24 13:25:00,12.7,12.71,12.68,12.7,186800.0,9.6123,9.6199,9.5972,9.6123,186800.0
2010-03-24 13:30:00,12.7,12.71,12.69,12.7,102000.0,9.6123,9.6199,9.6047,9.6123,102000.0
2010-03-24 13:35:00,12.69,12.72,12.69,12.7,122400.0,9.6047,9.6274,9.6047,9.6123,122400.0
2010-03-24 13:40:00,12.7,12.7,12.69,12.7,83000.0,9.6123,9.6123,9.6047,9.6123,83000.0
2010-03-24 13:45:00,12.69,12.71,12.67,12.68,169000.0,9.6047,9.6199,9.5896,9.5972,169000.0
2010-03-24 13:50:00,12.68,12.69,12.66,12.66,254600.0,9.5972,9.6047,9.582,9.582,254600.0
2010-03-24 13:55:00,12.66,12.67,12.64,12.67,260400.0,9.582,9.5896,9.5669,9.5896,260400.0
2010-03-24 14:00:00,12.67,12.67,12.65,12.65,196600.0,9.5896,9.5896,9.5745,9.5745,196600.0
2010-03-24 14:05:00,12.65,12.65,12.63,12.65,209400.0,9.5745,9.5745,9.5593,9.5745,209400.0
2010-03-24 14:10:00,12.65,12.68,12.65,12.68,189000.0,9.5745,9.5972,9.5745,9.5972,189000.0
2010-03-24 14:15:00,12.68,12.69,12.68,12.69,101400.0,9.5972,9.6047,9.5972,9.6047,101400.0
2010-03-24 14:20:00,12.69,12.7,12.68,12.69,171200.0,9.6047,9.6123,9.5972,9.6047,171200.0
2010-03-24 14:25:00,12.7,12.7,12.66,12.68,147600.0,9.6123,9.6123,9.582,9.5972,147600.0
2010-03-24 14:30:00,12.67,12.68,12.66,12.66,67600.0,9.5896,9.5972,9.582,9.582,67600.0
2010-03-24 14:35:00,12.66,12.67,12.65,12.65,237400.0,9.582,9.5896,9.5745,9.5745,237400.0
2010-03-24 14:40:00,12.65,12.67,12.65,12.67,105200.0,9.5745,9.5896,9.5745,9.5896,105200.0
2010-03-24 14:45:00,12.67,12.68,12.65,12.66,177400.0,9.5896,9.5972,9.5745,9.582,177400.0
2010-03-24 14:50:00,12.66,12.67,12.65,12.65,224800.0,9.582,9.5896,9.5745,9.5745,224800.0
2010-03-24 14:55:00,12.65,12.66,12.64,12.65,191200.0,9.5745,9.582,9.5669,9.5745,191200.0
2010-03-24 15:00:00,12.65,12.66,12.64,12.65,237800.0,9.5745,9.582,9.5669,9.5745,237800.0
2010-03-24 15:05:00,12.65,12.67,12.63,12.64,293200.0,9.5745,9.5896,9.5593,9.5669,293200.0
2010-03-24 15:10:00,12.64,12.65,12.63,12.64,133200.0,9.5669,9.5745,9.5593,9.5669,133200.0
2010-03-24 15:15:00,12.65,12.65,12.63,12.65,104600.0,9.5745,9.5745,9.5593,9.5745,104600.0
2010-03-24 15:20:00,12.64,12.66,12.64,12.65,260600.0,9.5669,9.582,9.5669,9.5745,260600.0
2010-03-24 15:25:00,12.65,12.65,12.63,12.64,122200.0,9.5745,9.5745,9.5593,9.5669,122200.0
2010-03-24 15:30:00,12.64,12.65,12.63,12.65,321800.0,9.5669,9.5745,9.5593,9.5745,321800.0
2010-03-24 15:35:00,12.65,12.67,12.63,12.63,264600.0,9.5745,9.5896,9.5593,9.5593,264600.0
2010-03-24 15:40:00,12.64,12.64,12.63,12.64,187400.0,9.5669,9.5669,9.5593,9.5669,187400.0
2010-03-24 15:45:00,12.64,12.64,12.62,12.63,448800.0,9.5669,9.5669,9.5517,9.5593,448800.0
2010-03-24 15:50:00,12.63,12.64,12.63,12.63,246200.0,9.5593,9.5669,9.5593,9.5593,246200.0
2010-03-24 15:55:00,12.63,12.65,12.63,12.65,590200.0,9.5593,9.5745,9.5593,9.5745,590200.0
2010-03-25 09:30:00,12.55,12.56,12.43,12.47,1140800.0,9.4988,9.5063,9.4079,9.4382,1140800.0
2010-03-25 09:35:00,12.47,12.5,12.45,12.47,743200.0,9.4382,9.4609,9.4231,9.4382,743200.0
2010-03-25 09:40:00,12.47,12.47,12.38,12.39,871600.0,9.4382,9.4382,9.3701,9.3777,871600.0
2010-03-25 09:45:00,12.39,12.39,12.29,12.31,1013000.0,9.3777,9.3777,9.302,9.3171,1013000.0
2010-03-25 09:50:00,12.31,12.33,12.28,12.31,1000600.0,9.3171,9.3323,9.2944,9.3171,1000600.0
2010-03-25 09:55:00,12.31,12.31,12.26,12.3,906200.0,9.3171,9.3171,9.2793,9.3095,906200.0
2010-03-25 10:00:00,12.31,12.32,12.26,12.27,931200.0,9.3171,9.3247,9.2793,9.2868,931200.0
2010-03-25 10:05:00,12.27,12.27,12.21,12.25,868200.0,9.2868,9.2868,9.2414,9.2717,868200.0
2010-03-25 10:10:00,12.26,12.27,12.24,12.26,319400.0,9.2793,9.2868,9.2641,9.2793,319400.0
2010-03-25 10:15:00,12.26,12.28,12.26,12.28,155200.0,9.2793,9.2944,9.2793,9.2944,155200.0
2010-03-25 10:20:00,12.27,12.3,12.27,12.29,358000.0,9.2868,9.3095,9.2868,9.302,358000.0
2010-03-25 10:25:00,12.29,12.3,12.28,12.28,402400.0,9.302,9.3095,9.2944,9.2944,402400.0
2010-03-25 10:30:00,12.29,12.3,12.25,12.26,409000.0,9.302,9.3095,9.2717,9.2793,409000.0
2010-03-25 10:35:00,12.26,12.28,12.24,12.27,492400.0,9.2793,9.2944,9.2641,9.2868,492400.0
2010-03-25 10:40:00,12.27,12.27,12.22,12.24,530800.0,9.2868,9.2868,9.249,9.2641,530800.0
2010-03-25 10:45:00,12.24,12.24,12.22,12.22,237200.0,9.2641,9.2641,9.249,9.249,237200.0
2010-03-25 10:50:00,12.22,12.24,12.22,12.22,267400.0,9.249,9.2641,9.249,9.249,267400.0
2010-03-25 10:55:00,12.22,12.23,12.2,12.23,408400.0,9.249,9.2566,9.2339,9.2566,408400.0
2010-03-25 11:00:00,12.23,12.24,12.22,12.22,305800.0,9.2566,9.2641,9.249,9.249,305800.0
2010-03-25 11:05:00,12.22,12.24,12.22,12.23,178800.0,9.249,9.2641,9.249,9.2566,178800.0
2010-03-25 11:10:00,12.22,12.29,12.22,12.28,491400.0,9.249,9.302,9.249,9.2944,491400.0
2010-03-25 11:15:00,12.28,12.3,12.26,12.29,597200.0,9.2944,9.3095,9.2793,9.302,597200.0
2010-03-25 11:20:00,12.29,12.33,12.28,12.31,375000.0,9.302,9.3323,9.2944,9.3171,375000.0
2010-03-25 11:25:00,12.3,12.35,12.3,12.35,725400.0,9.3095,9.3474,9.3095,9.3474,725400.0
2010-03-25 11:30:00,12.35,12.37,12.34,12.36,323000.0,9.3474,9.3625,9.3398,9.355,323000.0
2010-03-25 11:35:00,12.36,12.36,12.35,12.35,171600.0,9.355,9.355,9.3474,9.3474,171600.0
2010-03-25 11:40:00,12.35,12.38,12.35,12.38,675800.0,9.3474,9.3701,9.3474,9.3701,675800.0
2010-03-25 11:45:00,12.37,12.38,12.36,12.38,249800.0,9.3625,9.3701,9.355,9.3701,249800.0
2010-03-25 11:50:00,12.38,12.39,12.37,12.38,228800.0,9.3701,9.3777,9.3625,9.3701,228800.0
2010-03-25 11:55:00,12.38,12.38,12.33,12.33,469200.0,9.3701,9.3701,9.3323,9.3323,469200.0
2010-03-25 12:00:00,12.33,12.36,12.33,12.36,180600.0,9.3323,9.355,9.3323,9.355,180600.0
2010-03-25 12:05:00,12.36,12.38,12.36,12.38,81400.0,9.355,9.3701,9.355,9.3701,81400.0
2010-03-25 12:10:00,12.38,12.38,12.35,12.35,113000.0,9.3701,9.3701,9.3474,9.3474,113000.0
2010-03-25 12:15:00,12.36,12.36,12.34,12.35,131200.0,9.355,9.355,9.3398,9.3474,131200.0
2010-03-25 12:20:00,12.35,12.36,12.34,12.36,91600.0,9.3474,9.355,9.3398,9.355,91600.0
2010-03-25 12:25:00,12.35,12.36,12.35,12.36,67000.0,9.3474,9.355,9.3474,9.355,67000.0
2010-03-25 12:30:00,12.36,12.37,12.36,12.37,131000.0,9.355,9.3625,9.355,9.3625,131000.0
2010-03-25 12:35:00,12.37,12.42,12.37,12.41,331200.0,9.3625,9.4004,9.3625,9.3928,331200.0
2010-03-25 12:40:00,12.41,12.42,12.38,12.39,191200.0,9.3928,9.4004,9.3701,9.3777,191200.0
2010-03-25 12:45:00,12.39,12.41,12.39,12.4,144000.0,9.3777,9.3928,9.3777,9.3852,144000.0
2010-03-25 12:50:00,12.4,12.4,12.39,12.4,90600.0,9.3852,9.3852,9.3777,9.3852,90600.0
2010-03-25 12:55:00,12.4,12.4,12.38,12.38,154000.0,9.3852,9.3852,9.3701,9.3701,154000.0
2010-03-25 13:00:00,12.38,12.38,12.37,12.38,160800.0,9.3701,9.3701,9.3625,9.3701,160800.0
2010-03-25 13:05:00,12.38,12.41,12.38,12.4,375800.0,9.3701,9.3928,9.3701,9.3852,375800.0
2010-03-25 13:10:00,12.4,12.41,12.4,12.4,502800.0,9.3852,9.3928,9.3852,9.3852,502800.0
2010-03-25 13:15:00,12.4,12.4,12.4,12.4,65600.0,9.3852,9.3852,9.3852,9.3852,65600.0
2010-03-25 13:20:00,12.4,12.4,12.38,12.38,132600.0,9.3852,9.3852,9.3701,9.3701,132600.0
2010-03-25 13:25:00,12.38,12.4,12.38,12.38,124000.0,9.3701,9.3852,9.3701,9.3701,124000.0
2010-03-25 13:30:00,12.38,12.38,12.36,12.36,305000.0,9.3701,9.3701,9.355,9.355,305000.0
2010-03-25 13:35:00,12.36,12.37,12.36,12.36,109000.0,9.355,9.3625,9.355,9.355,109000.0
2010-03-25 13:40:00,12.36,12.36,12.34,12.34,132400.0,9.355,9.355,9.3398,9.3398,132400.0
2010-03-25 13:45:00,12.34,12.34,12.3,12.31,391000.0,9.3398,9.3398,9.3095,9.3171,391000.0
2010-03-25 13:50:00,12.31,12.34,12.3,12.31,505800.0,9.3171,9.3398,9.3095,9.3171,505800.0
2010-03-25 13:55:00,12.31,12.33,12.31,12.33,775200.0,9.3171,9.3323,9.3171,9.3323,775200.0
2010-03-25 14:00:00,12.33,12.34,12.32,12.33,1085800.0,9.3323,9.3398,9.3247,9.3323,1085800.0
2010-03-25 14:05:00,12.33,12.34,12.31,12.31,599400.0,9.3323,9.3398,9.3171,9.3171,599400.0
2010-03-25 14:10:00,12.31,12.33,12.3,12.33,143400.0,9.3171,9.3323,9.3095,9.3323,143400.0
2010-03-25 14:15:00,12.32,12.33,12.31,12.33,107000.0,9.3247,9.3323,9.3171,9.3323,107000.0
2010-03-25 14:20:00,12.33,12.33,12.27,12.28,325000.0,9.3323,9.3323,9.2868,9.2944,325000.0
2010-03-25 14:25:00,12.28,12.29,12.25,12.26,203800.0,9.2944,9.302,9.2717,9.2793,203800.0
2010-03-25 14:30:00,12.26,12.27,12.24,12.24,297600.0,9.2793,9.2868,9.2641,9.2641,297600.0
2010-03-25 14:35:00,12.24,12.24,12.21,12.22,653200.0,9.2641,9.2641,9.2414,9.249,653200.0
2010-03-25 14:40:00,12.22,12.22,12.19,12.2,797000.0,9.249,9.249,9.2263,9.2339,797000.0
2010-03-25 14:45:00,12.2,12.21,12.17,12.18,543600.0,9.2339,9.2414,9.2112,9.2187,543600.0
2010-03-25 14:50:00,12.18,12.2,12.15,12.2,782800.0,9.2187,9.2339,9.196,9.2339,782800.0
2010-03-25 14:55:00,12.18,12.21,12.18,12.18,261200.0,9.2187,9.2414,9.2187,9.2187,261200.0
2010-03-25 15:00:00,12.18,12.2,12.18,12.2,750400.0,9.2187,9.2339,9.2187,9.2339,750400.0
2010-03-25 15:05:00,12.2,12.22,12.2,12.22,588200.0,9.2339,9.249,9.2339,9.249,588200.0
2010-03-25 15:10:00,12.22,12.23,12.21,12.22,424000.0,9.249,9.2566,9.2414,9.249,424000.0
2010-03-25 15:15:00,12.21,12.22,12.2,12.2,304200.0,9.2414,9.249,9.2339,9.2339,304200.0
2010-03-25 15:20:00,12.2,12.21,12.2,12.2,285800.0,9.2339,9.2414,9.2339,9.2339,285800.0
2010-03-25 15:25:00,12.2,12.2,12.17,12.17,580600.0,9.2339,9.2339,9.2112,9.2112,580600.0
2010-03-25 15:30:00,12.17,12.18,12.17,12.17,255000.0,9.2112,9.2187,9.2112,9.2112,255000.0
2010-03-25 15:35:00,12.17,12.18,12.13,12.13,1659800.0,9.2112,9.2187,9.1809,9.1809,1659800.0
2010-03-25 15:40:00,12.13,12.15,12.12,12.13,600200.0,9.1809,9.196,9.1733,9.1809,600200.0
2010-03-25 15:45:00,12.12,12.13,12.08,12.09,1502200.0,9.1733,9.1809,9.143,9.1506,1502200.0
2010-03-25 15:50:00,12.09,12.11,12.08,12.11,933800.0,9.1506,9.1657,9.143,9.1657,933800.0
2010-03-25 15:55:00,12.11,12.11,12.09,12.11,1866800.0,9.1657,9.1657,9.1506,9.1657,1866800.0
2010-03-26 09:30:00,12.2,12.25,12.2,12.24,372400.0,9.2339,9.2717,9.2339,9.2641,372400.0
2010-03-26 09:35:00,12.24,12.26,12.21,12.22,1193000.0,9.2641,9.2793,9.2414,9.249,1193000.0
2010-03-26 09:40:00,12.22,12.26,12.22,12.22,378400.0,9.249,9.2793,9.249,9.249,378400.0
2010-03-26 09:45:00,12.22,12.24,12.22,12.22,475000.0,9.249,9.2641,9.249,9.249,475000.0
2010-03-26 09:50:00,12.22,12.24,12.21,12.24,420200.0,9.249,9.2641,9.2414,9.2641,420200.0
2010-03-26 09:55:00,12.24,12.27,12.23,12.24,285600.0,9.2641,9.2868,9.2566,9.2641,285600.0
2010-03-26 10:00:00,12.24,12.27,12.24,12.27,327200.0,9.2641,9.2868,9.2641,9.2868,327200.0
2010-03-26 10:05:00,12.27,12.27,12.24,12.26,587600.0,9.2868,9.2868,9.2641,9.2793,587600.0
2010-03-26 10:10:00,12.26,12.28,12.26,12.26,534000.0,9.2793,9.2944,9.2793,9.2793,534000.0
2010-03-26 10:15:00,12.26,12.31,12.24,12.29,555800.0,9.2793,9.3171,9.2641,9.302,555800.0
2010-03-26 10:20:00,12.3,12.31,12.29,12.31,194800.0,9.3095,9.3171,9.302,9.3171,194800.0
2010-03-26 10:25:00,12.31,12.35,12.31,12.35,405200.0,9.3171,9.3474,9.3171,9.3474,405200.0
2010-03-26 10:30:00,12.35,12.38,12.35,12.36,592200.0,9.3474,9.3701,9.3474,9.355,592200.0
2010-03-26 10:35:00,12.36,12.38,12.34,12.37,325000.0,9.355,9.3701,9.3398,9.3625,325000.0
2010-03-26 10:40:00,12.37,12.38,12.35,12.35,235600.0,9.3625,9.3701,9.3474,9.3474,235600.0
2010-03-26 10:45:00,12.35,12.37,12.35,12.37,250000.0,9.3474,9.3625,9.3474,9.3625,250000.0
2010-03-26 10:50:00,12.37,12.38,12.35,12.36,244200.0,9.3625,9.3701,9.3474,9.355,244200.0
2010-03-26 10:55:00,12.35,12.38,12.35,12.38,690000.0,9.3474,9.3701,9.3474,9.3701,690000.0
2010-03-26 11:00:00,12.38,12.4,12.38,12.4,149000.0,9.3701,9.3852,9.3701,9.3852,149000.0
2010-03-26 11:05:00,12.39,12.4,12.36,12.36,211400.0,9.3777,9.3852,9.355,9.355,211400.0
2010-03-26 11:10:00,12.36,12.36,12.35,12.35,152200.0,9.355,9.355,9.3474,9.3474,152200.0
2010-03-26 11:15:00,12.35,12.38,12.35,12.38,198600.0,9.3474,9.3701,9.3474,9.3701,198600.0
2010-03-26 11:20:00,12.38,12.39,12.38,12.38,137800.0,9.3701,9.3777,9.3701,9.3701,137800.0
2010-03-26 11:25:00,12.38,12.4,12.38,12.39,162200.0,9.3701,9.3852,9.3701,9.3777,162200.0
2010-03-26 11:30:00,12.39,12.4,12.38,12.4,158000.0,9.3777,9.3852,9.3701,9.3852,158000.0
2010-03-26 11:35:00,12.39,12.4,12.38,12.38,108200.0,9.3777,9.3852,9.3701,9.3701,108200.0
2010-03-26 11:40:00,12.38,12.38,12.37,12.38,137800.0,9.3701,9.3701,9.3625,9.3701,137800.0
2010-03-26 11:45:00,12.38,12.39,12.38,12.39,292200.0,9.3701,9.3777,9.3701,9.3777,292200.0
2010-03-26 11:50:00,12.4,12.41,12.37,12.38,473400.0,9.3852,9.3928,9.3625,9.3701,473400.0
2010-03-26 11:55:00,12.38,12.4,12.38,12.39,518000.0,9.3701,9.3852,9.3701,9.3777,518000.0
2010-03-26 12:00:00,12.38,12.41,12.38,12.4,207800.0,9.3701,9.3928,9.3701,9.3852,207800.0
2010-03-26 12:05:00,12.4,12.42,12.4,12.4,112400.0,9.3852,9.4004,9.3852,9.3852,112400.0
2010-03-26 12:10:00,12.4,12.4,12.39,12.39,121400.0,9.3852,9.3852,9.3777,9.3777,121400.0
2010-03-26 12:15:00,12.39,12.4,12.38,12.4,60200.0,9.3777,9.3852,9.3701,9.3852,60200.0
2010-03-26 12:20:00,12.39,12.4,12.36,12.37,241200.0,9.3777,9.3852,9.355,9.3625,241200.0
2010-03-26 12:25:00,12.37,12.38,12.34,12.34,199200.0,9.3625,9.3701,9.3398,9.3398,199200.0
2010-03-26 12:30:00,12.35,12.36,12.34,12.36,161600.0,9.3474,9.355,9.3398,9.355,161600.0
2010-03-26 12:35:00,12.35,12.36,12.34,12.35,103200.0,9.3474,9.355,9.3398,9.3474,103200.0
2010-03-26 12:40:00,12.35,12.36,12.34,12.35,94400.0,9.3474,9.355,9.3398,9.3474,94400.0
2010-03-26 12:45:00,12.35,12.35,12.31,12.31,89000.0,9.3474,9.3474,9.3171,9.3171,89000.0
2010-03-26 12:50:00,12.32,12.33,12.31,12.31,114200.0,9.3247,9.3323,9.3171,9.3171,114200.0
2010-03-26 12:55:00,12.31,12.32,12.29,12.3,168000.0,9.3171,9.3247,9.302,9.3095,168000.0
2010-03-26 13:00:00,12.3,12.31,12.29,12.3,76400.0,9.3095,9.3171,9.302,9.3095,76400.0
2010-03-26 13:05:00,12.3,12.3,12.27,12.28,186400.0,9.3095,9.3095,9.2868,9.2944,186400.0
2010-03-26 13:10:00,12.28,12.3,12.27,12.29,121600.0,9.2944,9.3095,9.2868,9.302,121600.0
2010-03-26 13:15:00,12.29,12.29,12.28,12.28,73800.0,9.302,9.302,9.2944,9.2944,73800.0
2010-03-26 13:20:00,12.29,12.3,12.28,12.29,90800.0,9.302,9.3095,9.2944,9.302,90800.0
2010-03-26 13:25:00,12.29,12.3,12.29,12.29,91000.0,9.302,9.3095,9.302,9.302,91000.0
2010-03-26 13:30:00,12.29,12.3,12.28,12.29,143800.0,9.302,9.3095,9.2944,9.302,143800.0
2010-03-26 13:35:00,12.29,12.31,12.29,12.3,88800.0,9.302,9.3171,9.302,9.3095,88800.0
2010-03-26 13:40:00,12.3,12.31,12.3,12.3,149800.0,9.3095,9.3171,9.3095,9.3095,149800.0
2010-03-26 13:45:00,12.3,12.3,12.29,12.29,112400.0,9.3095,9.3095,9.302,9.302,112400.0
2010-03-26 13:50:00,12.3,12.31,12.29,12.3,142200.0,9.3095,9.3171,9.302,9.3095,142200.0
2010-03-26 13:55:00,12.3,12.31,12.28,12.29,116000.0,9.3095,9.3171,9.2944,9.302,116000.0
2010-03-26 14:00:00,12.29,12.29,12.27,12.28,133000.0,9.302,9.302,9.2868,9.2944,133000.0
2010-03-26 14:05:00,12.28,12.3,12.28,12.29,125800.0,9.2944,9.3095,9.2944,9.302,125800.0
2010-03-26 14:10:00,12.29,12.3,12.28,12.29,120600.0,9.302,9.3095,9.2944,9.302,120600.0
2010-03-26 14:15:00,12.29,12.31,12.29,12.3,103200.0,9.302,9.3171,9.302,9.3095,103200.0
2010-03-26 14:20:00,12.3,12.31,12.29,12.3,87400.0,9.3095,9.3171,9.302,9.3095,87400.0
2010-03-26 14:25:00,12.3,12.31,12.29,12.29,604600.0,9.3095,9.3171,9.302,9.302,604600.0
2010-03-26 14:30:00,12.3,12.3,12.28,12.29,96800.0,9.3095,9.3095,9.2944,9.302,96800.0
2010-03-26 14:35:00,12.29,12.3,12.29,12.3,69400.0,9.302,9.3095,9.302,9.3095,69400.0
2010-03-26 14:40:00,12.29,12.3,12.29,12.29,264600.0,9.302,9.3095,9.302,9.302,264600.0
2010-03-26 14:45:00,12.29,12.29,12.27,12.27,194000.0,9.302,9.302,9.2868,9.2868,194000.0
2010-03-26 14:50:00,12.27,12.27,12.24,12.27,248800.0,9.2868,9.2868,9.2641,9.2868,248800.0
2010-03-26 14:55:00,12.27,12.27,12.24,12.26,200400.0,9.2868,9.2868,9.2641,9.2793,200400.0
2010-03-26 15:00:00,12.26,12.28,12.26,12.27,182600.0,9.2793,9.2944,9.2793,9.2868,182600.0
2010-03-26 15:05:00,12.27,12.28,12.25,12.26,119800.0,9.2868,9.2944,9.2717,9.2793,119800.0
2010-03-26 15:10:00,12.26,12.28,12.26,12.28,102400.0,9.2793,9.2944,9.2793,9.2944,102400.0
2010-03-26 15:15:00,12.28,12.29,12.28,12.29,103000.0,9.2944,9.302,9.2944,9.302,103000.0
2010-03-26 15:20:00,12.29,12.29,12.26,12.26,205400.0,9.302,9.302,9.2793,9.2793,205400.0
2010-03-26 15:25:00,12.26,12.28,12.26,12.28,96000.0,9.2793,9.2944,9.2793,9.2944,96000.0
2010-03-26 15:30:00,12.28,12.28,12.26,12.27,311400.0,9.2944,9.2944,9.2793,9.2868,311400.0
2010-03-26 15:35:00,12.27,12.29,12.27,12.29,193400.0,9.2868,9.302,9.2868,9.302,193400.0
2010-03-26 15:40:00,12.29,12.29,12.28,12.28,346600.0,9.302,9.302,9.2944,9.2944,346600.0
2010-03-26 15:45:00,12.28,12.28,12.27,12.28,269400.0,9.2944,9.2944,9.2868,9.2944,269400.0
2010-03-26 15:50:00,12.28,12.29,12.27,12.28,426400.0,9.2944,9.302,9.2868,9.2944,426400.0
2010-03-26 15:55:00,12.28,12.3,12.28,12.3,681200.0,9.2944,9.3095,9.2944,9.3095,681200.0
2010-03-29 09:30:00,12.31,12.38,12.29,12.31,249200.0,9.3171,9.3701,9.302,9.3171,249200.0
2010-03-29 09:35:00,12.32,12.32,12.27,12.28,136600.0,9.3247,9.3247,9.2868,9.2944,136600.0
2010-03-29 09:40:00,12.28,12.31,12.27,12.31,180000.0,9.2944,9.3171,9.2868,9.3171,180000.0
2010-03-29 09:45:00,12.31,12.33,12.27,12.28,106400.0,9.3171,9.3323,9.2868,9.2944,106400.0
2010-03-29 09:50:00,12.28,12.31,12.28,12.28,74000.0,9.2944,9.3171,9.2944,9.2944,74000.0
2010-03-29 09:55:00,12.28,12.29,12.24,12.24,218800.0,9.2944,9.302,9.2641,9.2641,218800.0
2010-03-29 10:00:00,12.24,12.26,12.24,12.25,328000.0,9.2641,9.2793,9.2641,9.2717,328000.0
2010-03-29 10:05:00,12.24,12.27,12.24,12.26,264600.0,9.2641,9.2868,9.2641,9.2793,264600.0
2010-03-29 10:10:00,12.27,12.29,12.25,12.26,87800.0,9.2868,9.302,9.2717,9.2793,87800.0
2010-03-29 10:15:00,12.27,12.27,12.26,12.26,86000.0,9.2868,9.2868,9.2793,9.2793,86000.0
2010-03-29 10:20:00,12.25,12.26,12.24,12.24,142200.0,9.2717,9.2793,9.2641,9.2641,142200.0
2010-03-29 10:25:00,12.24,12.25,12.24,12.24,123800.0,9.2641,9.2717,9.2641,9.2641,123800.0
2010-03-29 10:30:00,12.24,12.25,12.2,12.24,313800.0,9.2641,9.2717,9.2339,9.2641,313800.0
2010-03-29 10:35:00,12.24,12.25,12.24,12.25,108400.0,9.2641,9.2717,9.2641,9.2717,108400.0
2010-03-29 10:40:00,12.25,12.25,12.22,12.22,85000.0,9.2717,9.2717,9.249,9.249,85000.0
2010-03-29 10:45:00,12.22,12.23,12.21,12.22,98400.0,9.249,9.2566,9.2414,9.249,98400.0
2010-03-29 10:50:00,12.22,12.22,12.21,12.21,52400.0,9.249,9.249,9.2414,9.2414,52400.0
2010-03-29 10:55:00,12.21,12.24,12.21,12.23,112200.0,9.2414,9.2641,9.2414,9.2566,112200.0
2010-03-29 11:00:00,12.23,12.23,12.22,12.22,75000.0,9.2566,9.2566,9.249,9.249,75000.0
2010-03-29 11:05:00,12.22,12.22,12.22,12.22,107400.0,9.249,9.249,9.249,9.249,107400.0
2010-03-29 11:10:00,12.22,12.24,12.22,12.24,118600.0,9.249,9.2641,9.249,9.2641,118600.0
2010-03-29 11:15:00,12.23,12.23,12.22,12.22,83800.0,9.2566,9.2566,9.249,9.249,83800.0
2010-03-29 11:20:00,12.22,12.26,12.22,12.26,116400.0,9.249,9.2793,9.249,9.2793,116400.0
2010-03-29 11:25:00,12.26,12.28,12.26,12.26,138800.0,9.2793,9.2944,9.2793,9.2793,138800.0
2010-03-29 11:30:00,12.26,12.26,12.24,12.24,66600.0,9.2793,9.2793,9.2641,9.2641,66600.0
2010-03-29 11:35:00,12.24,12.24,12.22,12.22,83000.0,9.2641,9.2641,9.249,9.249,83000.0
2010-03-29 11:40:00,12.22,12.23,12.22,12.22,75000.0,9.249,9.2566,9.249,9.249,75000.0
2010-03-29 11:45:00,12.22,12.22,12.22,12.22,34200.0,9.249,9.249,9.249,9.249,34200.0
2010-03-29 11:50:00,12.22,12.22,12.21,12.22,120400.0,9.249,9.249,9.2414,9.249,120400.0
2010-03-29 11:55:00,12.22,12.23,12.21,12.22,76600.0,9.249,9.2566,9.2414,9.249,76600.0
2010-03-29 12:00:00,12.22,12.22,12.21,12.22,131200.0,9.249,9.249,9.2414,9.249,131200.0
2010-03-29 12:05:00,12.22,12.22,12.21,12.21,77800.0,9.249,9.249,9.2414,9.2414,77800.0
2010-03-29 12:10:00,12.21,12.22,12.21,12.21,69000.0,9.2414,9.249,9.2414,9.2414,69000.0
2010-03-29 12:15:00,12.22,12.22,12.2,12.2,38200.0,9.249,9.249,9.2339,9.2339,38200.0
2010-03-29 12:20:00,12.2,12.21,12.2,12.21,98400.0,9.2339,9.2414,9.2339,9.2414,98400.0
2010-03-29 12:25:00,12.21,12.21,12.2,12.21,37400.0,9.2414,9.2414,9.2339,9.2414,37400.0
2010-03-29 12:30:00,12.21,12.21,12.2,12.2,70200.0,9.2414,9.2414,9.2339,9.2339,70200.0
2010-03-29 12:35:00,12.2,12.2,12.19,12.19,62000.0,9.2339,9.2339,9.2263,9.2263,62000.0
2010-03-29 12:40:00,12.19,12.19,12.18,12.19,94200.0,9.2263,9.2263,9.2187,9.2263,94200.0
2010-03-29 12:45:00,12.19,12.19,12.17,12.19,88800.0,9.2263,9.2263,9.2112,9.2263,88800.0
2010-03-29 12:50:00,12.18,12.2,12.18,12.2,95400.0,9.2187,9.2339,9.2187,9.2339,95400.0
2010-03-29 12:55:00,12.19,12.2,12.17,12.18,71400.0,9.2263,9.2339,9.2112,9.2187,71400.0
2010-03-29 13:00:00,12.18,12.18,12.17,12.18,75800.0,9.2187,9.2187,9.2112,9.2187,75800.0
2010-03-29 13:05:00,12.18,12.18,12.17,12.17,94800.0,9.2187,9.2187,9.2112,9.2112,94800.0
2010-03-29 13:10:00,12.17,12.2,12.17,12.19,127400.0,9.2112,9.2339,9.2112,9.2263,127400.0
2010-03-29 13:15:00,12.2,12.2,12.19,12.2,86200.0,9.2339,9.2339,9.2263,9.2339,86200.0
2010-03-29 13:20:00,12.2,12.21,12.2,12.2,129800.0,9.2339,9.2414,9.2339,9.2339,129800.0
2010-03-29 13:25:00,12.2,12.2,12.18,12.19,44200.0,9.2339,9.2339,9.2187,9.2263,44200.0
2010-03-29 13:30:00,12.18,12.19,12.17,12.18,114600.0,9.2187,9.2263,9.2112,9.2187,114600.0
2010-03-29 13:35:00,12.18,12.18,12.15,12.16,138800.0,9.2187,9.2187,9.196,9.2036,138800.0
2010-03-29 13:40:00,12.16,12.17,12.15,12.15,94400.0,9.2036,9.2112,9.196,9.196,94400.0
2010-03-29 13:45:00,12.15,12.19,12.15,12.19,122000.0,9.196,9.2263,9.196,9.2263,122000.0
2010-03-29 13:50:00,12.18,12.19,12.17,12.17,136000.0,9.2187,9.2263,9.2112,9.2112,136000.0
2010-03-29 13:55:00,12.17,12.17,12.15,12.16,186400.0,9.2112,9.2112,9.196,9.2036,186400.0
2010-03-29 14:00:00,12.16,12.16,12.15,12.16,61200.0,9.2036,9.2036,9.196,9.2036,61200.0
2010-03-29 14:05:00,12.15,12.17,12.15,12.15,116400.0,9.196,9.2112,9.196,9.196,116400.0
2010-03-29 14:10:00,12.15,12.17,12.15,12.17,70200.0,9.196,9.2112,9.196,9.2112,70200.0
2010-03-29 14:15:00,12.17,12.17,12.15,12.15,94000.0,9.2112,9.2112,9.196,9.196,94000.0
2010-03-29 14:20:00,12.15,12.17,12.15,12.16,75800.0,9.196,9.2112,9.196,9.2036,75800.0
2010-03-29 14:25:00,12.16,12.17,12.15,12.16,188000.0,9.2036,9.2112,9.196,9.2036,188000.0
2010-03-29 14:30:00,12.15,12.17,12.15,12.17,109400.0,9.196,9.2112,9.196,9.2112,109400.0
2010-03-29 14:35:00,12.17,12.18,12.16,12.18,103000.0,9.2112,9.2187,9.2036,9.2187,103000.0
2010-03-29 14:40:00,12.18,12.19,12.17,12.17,84600.0,9.2187,9.2263,9.2112,9.2112,84600.0
2010-03-29 14:45:00,12.18,12.19,12.17,12.18,64000.0,9.2187,9.2263,9.2112,9.2187,64000.0
2010-03-29 14:50:00,12.18,12.2,12.18,12.19,141400.0,9.2187,9.2339,9.2187,9.2263,141400.0
2010-03-29 14:55:00,12.2,12.21,12.19,12.21,76200.0,9.2339,9.2414,9.2263,9.2414,76200.0
2010-03-29 15:00:00,12.21,12.22,12.2,12.22,205800.0,9.2414,9.249,9.2339,9.249,205800.0
2010-03-29 15:05:00,12.22,12.22,12.21,12.22,113000.0,9.249,9.249,9.2414,9.249,113000.0
2010-03-29 15:10:00,12.22,12.22,12.21,12.22,62600.0,9.249,9.249,9.2414,9.249,62600.0
2010-03-29 15:15:00,12.21,12.22,12.21,12.22,49000.0,9.2414,9.249,9.2414,9.249,49000.0
2010-03-29 15:20:00,12.22,12.22,12.21,12.22,69000.0,9.249,9.249,9.2414,9.249,69000.0
2010-03-29 15:25:00,12.21,12.22,12.21,12.22,148600.0,9.2414,9.249,9.2414,9.249,148600.0
2010-03-29 15:30:00,12.22,12.22,12.2,12.2,91600.0,9.249,9.249,9.2339,9.2339,91600.0
2010-03-29 15:35:00,12.2,12.22,12.19,12.22,201200.0,9.2339,9.249,9.2263,9.249,201200.0
2010-03-29 15:40:00,12.21,12.22,12.21,12.21,95600.0,9.2414,9.249,9.2414,9.2414,95600.0
2010-03-29 15:45:00,12.21,12.21,12.2,12.21,361800.0,9.2414,9.2414,9.2339,9.2414,361800.0
2010-03-29 15:50:00,12.21,12.26,12.21,12.25,920800.0,9.2414,9.2793,9.2414,9.2717,920800.0
2010-03-29 15:55:00,12.25,12.31,12.24,12.31,2820400.0,9.2717,9.3171,9.2641,9.3171,2820400.0
2010-03-30 09:30:00,12.21,12.31,12.2,12.3,273200.0,9.2414,9.3171,9.2339,9.3095,273200.0
2010-03-30 09:35:00,12.3,12.31,12.28,12.28,96200.0,9.3095,9.3171,9.2944,9.2944,96200.0
2010-03-30 09:40:00,12.28,12.28,12.23,12.24,179800.0,9.2944,9.2944,9.2566,9.2641,179800.0
2010-03-30 09:45:00,12.24,12.25,12.22,12.25,136800.0,9.2641,9.2717,9.249,9.2717,136800.0
2010-03-30 09:50:00,12.25,12.28,12.24,12.27,223200.0,9.2717,9.2944,9.2641,9.2868,223200.0
2010-03-30 09:55:00,12.28,12.3,12.27,12.28,213400.0,9.2944,9.3095,9.2868,9.2944,213400.0
2010-03-30 10:00:00,12.27,12.31,12.27,12.31,198800.0,9.2868,9.3171,9.2868,9.3171,198800.0
2010-03-30 10:05:00,12.31,12.31,12.26,12.26,165400.0,9.3171,9.3171,9.2793,9.2793,165400.0
2010-03-30 10:10:00,12.26,12.29,12.25,12.27,113000.0,9.2793,9.302,9.2717,9.2868,113000.0
2010-03-30 10:15:00,12.27,12.28,12.24,12.24,175400.0,9.2868,9.2944,9.2641,9.2641,175400.0
2010-03-30 10:20:00,12.24,12.24,12.22,12.22,441400.0,9.2641,9.2641,9.249,9.249,441400.0
2010-03-30 10:25:00,12.22,12.24,12.2,12.22,330200.0,9.249,9.2641,9.2339,9.249,330200.0
2010-03-30 10:30:00,12.22,12.22,12.21,12.22,106400.0,9.249,9.249,9.2414,9.249,106400.0
2010-03-30 10:35:00,12.22,12.23,12.22,12.22,122200.0,9.249,9.2566,9.249,9.249,122200.0
2010-03-30 10:40:00,12.22,12.24,12.22,12.24,110800.0,9.249,9.2641,9.249,9.2641,110800.0
2010-03-30 10:45:00,12.24,12.24,12.22,12.22,143200.0,9.2641,9.2641,9.249,9.249,143200.0
2010-03-30 10:50:00,12.22,12.24,12.21,12.24,100600.0,9.249,9.2641,9.2414,9.2641,100600.0
2010-03-30 10:55:00,12.24,12.24,12.24,12.24,70400.0,9.2641,9.2641,9.2641,9.2641,70400.0
2010-03-30 11:00:00,12.24,12.24,12.19,12.19,225400.0,9.2641,9.2641,9.2263,9.2263,225400.0
2010-03-30 11:05:00,12.19,12.2,12.16,12.19,160200.0,9.2263,9.2339,9.2036,9.2263,160200.0
2010-03-30 11:10:00,12.19,12.19,12.17,12.19,118600.0,9.2263,9.2263,9.2112,9.2263,118600.0
2010-03-30 11:15:00,12.18,12.18,12.17,12.17,99200.0,9.2187,9.2187,9.2112,9.2112,99200.0
2010-03-30 11:20:00,12.17,12.17,12.13,12.13,134400.0,9.2112,9.2112,9.1809,9.1809,134400.0
2010-03-30 11:25:00,12.13,12.14,12.12,12.13,168600.0,9.1809,9.1884,9.1733,9.1809,168600.0
2010-03-30 11:30:00,12.13,12.15,12.13,12.15,173800.0,9.1809,9.196,9.1809,9.196,173800.0
2010-03-30 11:35:00,12.15,12.15,12.14,12.15,68000.0,9.196,9.196,9.1884,9.196,68000.0
2010-03-30 11:40:00,12.15,12.18,12.15,12.18,61200.0,9.196,9.2187,9.196,9.2187,61200.0
2010-03-30 11:45:00,12.18,12.2,12.18,12.2,132400.0,9.2187,9.2339,9.2187,9.2339,132400.0
2010-03-30 11:50:00,12.2,12.2,12.17,12.18,157200.0,9.2339,9.2339,9.2112,9.2187,157200.0
2010-03-30 11:55:00,12.18,12.19,12.17,12.19,39000.0,9.2187,9.2263,9.2112,9.2263,39000.0
2010-03-30 12:00:00,12.19,12.2,12.19,12.2,94200.0,9.2263,9.2339,9.2263,9.2339,94200.0
2010-03-30 12:05:00,12.2,12.22,12.2,12.22,102600.0,9.2339,9.249,9.2339,9.249,102600.0
2010-03-30 12:10:00,12.22,12.22,12.21,12.21,124200.0,9.249,9.249,9.2414,9.2414,124200.0
2010-03-30 12:15:00,12.21,12.22,12.2,12.21,107400.0,9.2414,9.249,9.2339,9.2414,107400.0
2010-03-30 12:20:00,12.22,12.22,12.22,12.22,52200.0,9.249,9.249,9.249,9.249,52200.0
2010-03-30 12:25:00,12.22,12.25,12.22,12.25,52200.0,9.249,9.2717,9.249,9.2717,52200.0
2010-03-30 12:30:00,12.24,12.26,12.24,12.26,78200.0,9.2641,9.2793,9.2641,9.2793,78200.0
2010-03-30 12:35:00,12.26,12.27,12.26,12.26,79600.0,9.2793,9.2868,9.2793,9.2793,79600.0
2010-03-30 12:40:00,12.27,12.28,12.26,12.27,130200.0,9.2868,9.2944,9.2793,9.2868,130200.0
2010-03-30 12:45:00,12.27,12.28,12.24,12.25,231800.0,9.2868,9.2944,9.2641,9.2717,231800.0
2010-03-30 12:50:00,12.26,12.28,12.25,12.28,450400.0,9.2793,9.2944,9.2717,9.2944,450400.0
2010-03-30 12:55:00,12.28,12.29,12.28,12.28,66400.0,9.2944,9.302,9.2944,9.2944,66400.0
2010-03-30 13:00:00,12.28,12.29,12.28,12.29,62000.0,9.2944,9.302,9.2944,9.302,62000.0
2010-03-30 13:05:00,12.29,12.29,12.28,12.29,64400.0,9.302,9.302,9.2944,9.302,64400.0
2010-03-30 13:10:00,12.29,12.29,12.28,12.28,74800.0,9.302,9.302,9.2944,9.2944,74800.0
2010-03-30 13:15:00,12.28,12.29,12.26,12.27,104200.0,9.2944,9.302,9.2793,9.2868,104200.0
2010-03-30 13:20:00,12.27,12.28,12.24,12.24,113200.0,9.2868,9.2944,9.2641,9.2641,113200.0
2010-03-30 13:25:00,12.24,12.27,12.24,12.27,71400.0,9.2641,9.2868,9.2641,9.2868,71400.0
2010-03-30 13:30:00,12.27,12.27,12.26,12.27,101800.0,9.2868,9.2868,9.2793,9.2868,101800.0
2010-03-30 13:35:00,12.27,12.27,12.26,12.26,60600.0,9.2868,9.2868,9.2793,9.2793,60600.0
2010-03-30 13:40:00,12.26,12.27,12.26,12.27,98000.0,9.2793,9.2868,9.2793,9.2868,98000.0
2010-03-30 13:45:00,12.27,12.27,12.25,12.26,88200.0,9.2868,9.2868,9.2717,9.2793,88200.0
2010-03-30 13:50:00,12.26,12.28,12.26,12.28,119600.0,9.2793,9.2944,9.2793,9.2944,119600.0
2010-03-30 13:55:00,12.28,12.29,12.28,12.28,76200.0,9.2944,9.302,9.2944,9.2944,76200.0
2010-03-30 14:00:00,12.28,12.29,12.28,12.28,85400.0,9.2944,9.302,9.2944,9.2944,85400.0
2010-03-30 14:05:00,12.28,12.28,12.27,12.28,137400.0,9.2944,9.2944,9.2868,9.2944,137400.0
2010-03-30 14:10:00,12.28,12.3,12.28,12.28,98200.0,9.2944,9.3095,9.2944,9.2944,98200.0
2010-03-30 14:15:00,12.28,12.28,12.28,12.28,61400.0,9.2944,9.2944,9.2944,9.2944,61400.0
2010-03-30 14:20:00,12.28,12.29,12.28,12.29,83800.0,9.2944,9.302,9.2944,9.302,83800.0
2010-03-30 14:25:00,12.28,12.29,12.28,12.28,65800.0,9.2944,9.302,9.2944,9.2944,65800.0
2010-03-30 14:30:00,12.29,12.29,12.28,12.29,72400.0,9.302,9.302,9.2944,9.302,72400.0
2010-03-30 14:35:00,12.28,12.3,12.28,12.29,94600.0,9.2944,9.3095,9.2944,9.302,94600.0
2010-03-30 14:40:00,12.3,12.3,12.28,12.29,79000.0,9.3095,9.3095,9.2944,9.302,79000.0
2010-03-30 14:45:00,12.29,12.3,12.29,12.29,48600.0,9.302,9.3095,9.302,9.302,48600.0
2010-03-30 14:50:00,12.29,12.3,12.29,12.29,66800.0,9.302,9.3095,9.302,9.302,66800.0
2010-03-30 14:55:00,12.29,12.31,12.28,12.29,97200.0,9.302,9.3171,9.2944,9.302,97200.0
2010-03-30 15:00:00,12.29,12.3,12.29,12.29,131000.0,9.302,9.3095,9.302,9.302,131000.0
2010-03-30 15:05:00,12.29,12.3,12.28,12.28,115400.0,9.302,9.3095,9.2944,9.2944,115400.0
2010-03-30 15:10:00,12.28,12.29,12.28,12.29,107800.0,9.2944,9.302,9.2944,9.302,107800.0
2010-03-30 15:15:00,12.29,12.29,12.29,12.29,30800.0,9.302,9.302,9.302,9.302,30800.0
2010-03-30 15:20:00,12.29,12.29,12.28,12.29,80000.0,9.302,9.302,9.2944,9.302,80000.0
2010-03-30 15:25:00,12.28,12.29,12.28,12.29,115600.0,9.2944,9.302,9.2944,9.302,115600.0
2010-03-30 15:30:00,12.29,12.3,12.28,12.29,100200.0,9.302,9.3095,9.2944,9.302,100200.0
2010-03-30 15:35:00,12.3,12.3,12.29,12.3,182000.0,9.3095,9.3095,9.302,9.3095,182000.0
2010-03-30 15:40:00,12.3,12.31,12.29,12.3,137600.0,9.3095,9.3171,9.302,9.3095,137600.0
2010-03-30 15:45:00,12.3,12.3,12.29,12.29,539400.0,9.3095,9.3095,9.302,9.302,539400.0
2010-03-30 15:50:00,12.29,12.3,12.28,12.29,441400.0,9.302,9.3095,9.2944,9.302,441400.0
2010-03-30 15:55:00,12.29,12.29,12.27,12.28,1129200.0,9.302,9.302,9.2868,9.2944,1129200.0
2010-03-31 09:30:00,12.17,12.28,12.15,12.24,202400.0,9.2112,9.2944,9.196,9.2641,202400.0
2010-03-31 09:35:00,12.23,12.27,12.23,12.26,195600.0,9.2566,9.2868,9.2566,9.2793,195600.0
2010-03-31 09:40:00,12.25,12.25,12.15,12.17,256000.0,9.2717,9.2717,9.196,9.2112,256000.0
2010-03-31 09:45:00,12.17,12.17,12.12,12.12,166000.0,9.2112,9.2112,9.1733,9.1733,166000.0
2010-03-31 09:50:00,12.12,12.13,12.11,12.13,172200.0,9.1733,9.1809,9.1657,9.1809,172200.0
2010-03-31 09:55:00,12.13,12.13,12.1,12.11,138200.0,9.1809,9.1809,9.1582,9.1657,138200.0
2010-03-31 10:00:00,12.12,12.15,12.11,12.13,283200.0,9.1733,9.196,9.1657,9.1809,283200.0
2010-03-31 10:05:00,12.13,12.15,12.12,12.14,80400.0,9.1809,9.196,9.1733,9.1884,80400.0
2010-03-31 10:10:00,12.15,12.15,12.12,12.13,167400.0,9.196,9.196,9.1733,9.1809,167400.0
2010-03-31 10:15:00,12.13,12.15,12.12,12.15,78800.0,9.1809,9.196,9.1733,9.196,78800.0
2010-03-31 10:20:00,12.15,12.19,12.15,12.19,82600.0,9.196,9.2263,9.196,9.2263,82600.0
2010-03-31 10:25:00,12.19,12.19,12.15,12.16,168000.0,9.2263,9.2263,9.196,9.2036,168000.0
2010-03-31 10:30:00,12.15,12.17,12.15,12.16,131800.0,9.196,9.2112,9.196,9.2036,131800.0
2010-03-31 10:35:00,12.17,12.19,12.17,12.17,99400.0,9.2112,9.2263,9.2112,9.2112,99400.0
2010-03-31 10:40:00,12.17,12.17,12.14,12.14,79600.0,9.2112,9.2112,9.1884,9.1884,79600.0
2010-03-31 10:45:00,12.14,12.15,12.13,12.15,148400.0,9.1884,9.196,9.1809,9.196,148400.0
2010-03-31 10:50:00,12.15,12.15,12.13,12.14,49000.0,9.196,9.196,9.1809,9.1884,49000.0
2010-03-31 10:55:00,12.14,12.17,12.14,12.17,87200.0,9.1884,9.2112,9.1884,9.2112,87200.0
2010-03-31 11:00:00,12.17,12.17,12.14,12.15,165400.0,9.2112,9.2112,9.1884,9.196,165400.0
2010-03-31 11:05:00,12.15,12.16,12.14,12.15,122600.0,9.196,9.2036,9.1884,9.196,122600.0
2010-03-31 11:10:00,12.15,12.15,12.13,12.13,218000.0,9.196,9.196,9.1809,9.1809,218000.0
2010-03-31 11:15:00,12.13,12.15,12.13,12.14,286000.0,9.1809,9.196,9.1809,9.1884,286000.0
2010-03-31 11:20:00,12.13,12.15,12.13,12.15,130400.0,9.1809,9.196,9.1809,9.196,130400.0
2010-03-31 11:25:00,12.15,12.15,12.13,12.13,82000.0,9.196,9.196,9.1809,9.1809,82000.0
2010-03-31 11:30:00,12.13,12.15,12.13,12.15,102000.0,9.1809,9.196,9.1809,9.196,102000.0
2010-03-31 11:35:00,12.15,12.15,12.13,12.14,82400.0,9.196,9.196,9.1809,9.1884,82400.0
2010-03-31 11:40:00,12.13,12.15,12.13,12.14,139800.0,9.1809,9.196,9.1809,9.1884,139800.0
2010-03-31 11:45:00,12.15,12.18,12.15,12.18,132200.0,9.196,9.2187,9.196,9.2187,132200.0
2010-03-31 11:50:00,12.18,12.18,12.17,12.18,29600.0,9.2187,9.2187,9.2112,9.2187,29600.0
2010-03-31 11:55:00,12.18,12.18,12.17,12.18,81000.0,9.2187,9.2187,9.2112,9.2187,81000.0
2010-03-31 12:00:00,12.18,12.18,12.16,12.17,50800.0,9.2187,9.2187,9.2036,9.2112,50800.0
2010-03-31 12:05:00,12.16,12.17,12.16,12.16,67400.0,9.2036,9.2112,9.2036,9.2036,67400.0
2010-03-31 12:10:00,12.16,12.17,12.16,12.16,58800.0,9.2036,9.2112,9.2036,9.2036,58800.0
2010-03-31 12:15:00,12.16,12.19,12.16,12.19,101000.0,9.2036,9.2263,9.2036,9.2263,101000.0
2010-03-31 12:20:00,12.19,12.2,12.19,12.19,69200.0,9.2263,9.2339,9.2263,9.2263,69200.0
2010-03-31 12:25:00,12.19,12.19,12.17,12.17,48200.0,9.2263,9.2263,9.2112,9.2112,48200.0
2010-03-31 12:30:00,12.17,12.17,12.15,12.15,120600.0,9.2112,9.2112,9.196,9.196,120600.0
2010-03-31 12:35:00,12.15,12.19,12.15,12.18,222000.0,9.196,9.2263,9.196,9.2187,222000.0
2010-03-31 12:40:00,12.19,12.19,12.17,12.17,67000.0,9.2263,9.2263,9.2112,9.2112,67000.0
2010-03-31 12:45:00,12.18,12.19,12.17,12.18,95000.0,9.2187,9.2263,9.2112,9.2187,95000.0
2010-03-31 12:50:00,12.18,12.2,12.18,12.18,129800.0,9.2187,9.2339,9.2187,9.2187,129800.0
2010-03-31 12:55:00,12.18,12.18,12.16,12.17,92400.0,9.2187,9.2187,9.2036,9.2112,92400.0
2010-03-31 13:00:00,12.17,12.17,12.15,12.17,60800.0,9.2112,9.2112,9.196,9.2112,60800.0
2010-03-31 13:05:00,12.17,12.18,12.17,12.18,67000.0,9.2112,9.2187,9.2112,9.2187,67000.0
2010-03-31 13:10:00,12.18,12.18,12.18,12.18,32800.0,9.2187,9.2187,9.2187,9.2187,32800.0
2010-03-31 13:15:00,12.18,12.18,12.18,12.18,33600.0,9.2187,9.2187,9.2187,9.2187,33600.0
2010-03-31 13:20:00,12.18,12.18,12.16,12.18,91200.0,9.2187,9.2187,9.2036,9.2187,91200.0
2010-03-31 13:25:00,12.18,12.2,12.18,12.2,88400.0,9.2187,9.2339,9.2187,9.2339,88400.0
2010-03-31 13:30:00,12.2,12.2,12.18,12.18,99400.0,9.2339,9.2339,9.2187,9.2187,99400.0
2010-03-31 13:35:00,12.18,12.19,12.18,12.18,163400.0,9.2187,9.2263,9.2187,9.2187,163400.0
2010-03-31 13:40:00,12.18,12.19,12.18,12.19,54000.0,9.2187,9.2263,9.2187,9.2263,54000.0
2010-03-31 13:45:00,12.18,12.2,12.18,12.2,70000.0,9.2187,9.2339,9.2187,9.2339,70000.0
2010-03-31 13:50:00,12.2,12.2,12.19,12.2,314400.0,9.2339,9.2339,9.2263,9.2339,314400.0
2010-03-31 13:55:00,12.2,12.21,12.2,12.2,442200.0,9.2339,9.2414,9.2339,9.2339,442200.0
2010-03-31 14:00:00,12.21,12.21,12.19,12.2,200800.0,9.2414,9.2414,9.2263,9.2339,200800.0
2010-03-31 14:05:00,12.2,12.22,12.2,12.21,119600.0,9.2339,9.249,9.2339,9.2414,119600.0
2010-03-31 14:10:00,12.22,12.22,12.19,12.19,104600.0,9.249,9.249,9.2263,9.2263,104600.0
2010-03-31 14:15:00,12.19,12.2,12.19,12.19,80200.0,9.2263,9.2339,9.2263,9.2263,80200.0
2010-03-31 14:20:00,12.19,12.2,12.19,12.2,53600.0,9.2263,9.2339,9.2263,9.2339,53600.0
2010-03-31 14:25:00,12.2,12.21,12.19,12.2,523200.0,9.2339,9.2414,9.2263,9.2339,523200.0
2010-03-31 14:30:00,12.2,12.21,12.19,12.2,218400.0,9.2339,9.2414,9.2263,9.2339,218400.0
2010-03-31 14:35:00,12.2,12.21,12.19,12.2,201200.0,9.2339,9.2414,9.2263,9.2339,201200.0
2010-03-31 14:40:00,12.19,12.2,12.17,12.18,750600.0,9.2263,9.2339,9.2112,9.2187,750600.0
2010-03-31 14:45:00,12.18,12.18,12.15,12.15,187600.0,9.2187,9.2187,9.196,9.196,187600.0
2010-03-31 14:50:00,12.15,12.16,12.15,12.15,294600.0,9.196,9.2036,9.196,9.196,294600.0
2010-03-31 14:55:00,12.15,12.15,12.13,12.15,104200.0,9.196,9.196,9.1809,9.196,104200.0
2010-03-31 15:00:00,12.15,12.15,12.14,12.14,91000.0,9.196,9.196,9.1884,9.1884,91000.0
2010-03-31 15:05:00,12.15,12.16,12.13,12.15,119600.0,9.196,9.2036,9.1809,9.196,119600.0
2010-03-31 15:10:00,12.15,12.15,12.13,12.14,110200.0,9.196,9.196,9.1809,9.1884,110200.0
2010-03-31 15:15:00,12.15,12.15,12.14,12.15,81000.0,9.196,9.196,9.1884,9.196,81000.0
2010-03-31 15:20:00,12.15,12.15,12.13,12.14,149200.0,9.196,9.196,9.1809,9.1884,149200.0
2010-03-31 15:25:00,12.13,12.16,12.13,12.16,141200.0,9.1809,9.2036,9.1809,9.2036,141200.0
2010-03-31 15:30:00,12.15,12.17,12.15,12.17,206800.0,9.196,9.2112,9.196,9.2112,206800.0
2010-03-31 15:35:00,12.17,12.17,12.15,12.17,318400.0,9.2112,9.2112,9.196,9.2112,318400.0
2010-03-31 15:40:00,12.17,12.17,12.15,12.15,222400.0,9.2112,9.2112,9.196,9.196,222400.0
2010-03-31 15:45:00,12.15,12.15,12.13,12.13,450800.0,9.196,9.196,9.1809,9.1809,450800.0
2010-03-31 15:50:00,12.13,12.13,12.12,12.13,407600.0,9.1809,9.1809,9.1733,9.1809,407600.0
2010-03-31 15:55:00,12.12,12.13,12.12,12.13,689600.0,9.1733,9.1809,9.1733,9.1809,689600.0
2010-04-01 09:30:00,12.19,12.28,12.18,12.25,393000.0,9.2263,9.2944,9.2187,9.2717,393000.0
2010-04-01 09:35:00,12.24,12.29,12.24,12.26,361000.0,9.2641,9.302,9.2641,9.2793,361000.0
2010-04-01 09:40:00,12.26,12.3,12.24,12.28,421200.0,9.2793,9.3095,9.2641,9.2944,421200.0
2010-04-01 09:45:00,12.28,12.3,12.27,12.27,190000.0,9.2944,9.3095,9.2868,9.2868,190000.0
2010-04-01 09:50:00,12.28,12.31,12.27,12.31,260600.0,9.2944,9.3171,9.2868,9.3171,260600.0
2010-04-01 09:55:00,12.31,12.33,12.3,12.32,216400.0,9.3171,9.3323,9.3095,9.3247,216400.0
2010-04-01 10:00:00,12.33,12.37,12.32,12.33,279000.0,9.3323,9.3625,9.3247,9.3323,279000.0
2010-04-01 10:05:00,12.33,12.34,12.31,12.31,166200.0,9.3323,9.3398,9.3171,9.3171,166200.0
2010-04-01 10:10:00,12.31,12.31,12.28,12.3,188800.0,9.3171,9.3171,9.2944,9.3095,188800.0
2010-04-01 10:15:00,12.3,12.33,12.3,12.31,120800.0,9.3095,9.3323,9.3095,9.3171,120800.0
2010-04-01 10:20:00,12.31,12.31,12.29,12.3,70200.0,9.3171,9.3171,9.302,9.3095,70200.0
2010-04-01 10:25:00,12.3,12.3,12.25,12.27,309200.0,9.3095,9.3095,9.2717,9.2868,309200.0
2010-04-01 10:30:00,12.27,12.28,12.24,12.25,103600.0,9.2868,9.2944,9.2641,9.2717,103600.0
2010-04-01 10:35:00,12.24,12.27,12.24,12.27,72000.0,9.2641,9.2868,9.2641,9.2868,72000.0
2010-04-01 10:40:00,12.27,12.28,12.24,12.25,176400.0,9.2868,9.2944,9.2641,9.2717,176400.0
2010-04-01 10:45:00,12.25,12.25,12.22,12.22,96800.0,9.2717,9.2717,9.249,9.249,96800.0
2010-04-01 10:50:00,12.22,12.22,12.19,12.2,194200.0,9.249,9.249,9.2263,9.2339,194200.0
2010-04-01 10:55:00,12.2,12.2,12.18,12.18,110800.0,9.2339,9.2339,9.2187,9.2187,110800.0
2010-04-01 11:00:00,12.18,12.19,12.17,12.18,296400.0,9.2187,9.2263,9.2112,9.2187,296400.0
2010-04-01 11:05:00,12.17,12.18,12.15,12.15,114000.0,9.2112,9.2187,9.196,9.196,114000.0
2010-04-01 11:10:00,12.15,12.18,12.15,12.17,92600.0,9.196,9.2187,9.196,9.2112,92600.0
2010-04-01 11:15:00,12.18,12.19,12.15,12.15,158800.0,9.2187,9.2263,9.196,9.196,158800.0
2010-04-01 11:20:00,12.15,12.16,12.13,12.14,138200.0,9.196,9.2036,9.1809,9.1884,138200.0
2010-04-01 11:25:00,12.15,12.17,12.14,12.16,83200.0,9.196,9.2112,9.1884,9.2036,83200.0
2010-04-01 11:30:00,12.17,12.19,12.16,12.19,115400.0,9.2112,9.2263,9.2036,9.2263,115400.0
2010-04-01 11:35:00,12.19,12.2,12.18,12.2,97400.0,9.2263,9.2339,9.2187,9.2339,97400.0
2010-04-01 11:40:00,12.2,12.21,12.19,12.2,109200.0,9.2339,9.2414,9.2263,9.2339,109200.0
2010-04-01 11:45:00,12.2,12.2,12.19,12.19,122400.0,9.2339,9.2339,9.2263,9.2263,122400.0
2010-04-01 11:50:00,12.19,12.2,12.19,12.19,27800.0,9.2263,9.2339,9.2263,9.2263,27800.0
2010-04-01 11:55:00,12.19,12.19,12.18,12.18,44200.0,9.2263,9.2263,9.2187,9.2187,44200.0
2010-04-01 12:00:00,12.18,12.19,12.18,12.18,41800.0,9.2187,9.2263,9.2187,9.2187,41800.0
2010-04-01 12:05:00,12.18,12.19,12.17,12.17,67800.0,9.2187,9.2263,9.2112,9.2112,67800.0
2010-04-01 12:10:00,12.18,12.18,12.16,12.18,145400.0,9.2187,9.2187,9.2036,9.2187,145400.0
2010-04-01 12:15:00,12.17,12.18,12.14,12.14,119800.0,9.2112,9.2187,9.1884,9.1884,119800.0
2010-04-01 12:20:00,12.14,12.15,12.13,12.13,123400.0,9.1884,9.196,9.1809,9.1809,123400.0
2010-04-01 12:25:00,12.14,12.14,12.13,12.13,56600.0,9.1884,9.1884,9.1809,9.1809,56600.0
2010-04-01 12:30:00,12.13,12.15,12.13,12.13,184200.0,9.1809,9.196,9.1809,9.1809,184200.0
2010-04-01 12:35:00,12.13,12.15,12.13,12.15,164600.0,9.1809,9.196,9.1809,9.196,164600.0
2010-04-01 12:40:00,12.14,12.15,12.13,12.15,49600.0,9.1884,9.196,9.1809,9.196,49600.0
2010-04-01 12:45:00,12.15,12.15,12.14,12.15,65600.0,9.196,9.196,9.1884,9.196,65600.0
2010-04-01 12:50:00,12.15,12.17,12.15,12.17,57800.0,9.196,9.2112,9.196,9.2112,57800.0
2010-04-01 12:55:00,12.17,12.17,12.13,12.13,160800.0,9.2112,9.2112,9.1809,9.1809,160800.0
2010-04-01 13:00:00,12.14,12.15,12.13,12.13,77400.0,9.1884,9.196,9.1809,9.1809,77400.0
2010-04-01 13:05:00,12.13,12.13,12.13,12.13,64400.0,9.1809,9.1809,9.1809,9.1809,64400.0
2010-04-01 13:10:00,12.13,12.13,12.12,12.12,143000.0,9.1809,9.1809,9.1733,9.1733,143000.0
2010-04-01 13:15:00,12.13,12.13,12.12,12.13,74400.0,9.1809,9.1809,9.1733,9.1809,74400.0
2010-04-01 13:20:00,12.13,12.13,12.13,12.13,65600.0,9.1809,9.1809,9.1809,9.1809,65600.0
2010-04-01 13:25:00,12.13,12.13,12.12,12.12,277200.0,9.1809,9.1809,9.1733,9.1733,277200.0
2010-04-01 13:30:00,12.12,12.13,12.12,12.12,97000.0,9.1733,9.1809,9.1733,9.1733,97000.0
2010-04-01 13:35:00,12.12,12.12,12.1,12.1,207600.0,9.1733,9.1733,9.1582,9.1582,207600.0
2010-04-01 13:40:00,12.1,12.11,12.08,12.08,107400.0,9.1582,9.1657,9.143,9.143,107400.0
2010-04-01 13:45:00,12.08,12.08,12.04,12.05,166000.0,9.143,9.143,9.1128,9.1203,166000.0
2010-04-01 13:50:00,12.06,12.06,12.02,12.03,237000.0,9.1279,9.1279,9.0976,9.1052,237000.0
2010-04-01 13:55:00,12.03,12.04,12.01,12.02,454800.0,9.1052,9.1128,9.0901,9.0976,454800.0
2010-04-01 14:00:00,12.02,12.04,12.01,12.03,256200.0,9.0976,9.1128,9.0901,9.1052,256200.0
2010-04-01 14:05:00,12.03,12.04,12.01,12.03,242600.0,9.1052,9.1128,9.0901,9.1052,242600.0
2010-04-01 14:10:00,12.03,12.05,12.03,12.05,67800.0,9.1052,9.1203,9.1052,9.1203,67800.0
2010-04-01 14:15:00,12.04,12.06,12.04,12.06,133400.0,9.1128,9.1279,9.1128,9.1279,133400.0
2010-04-01 14:20:00,12.06,12.06,12.05,12.05,122400.0,9.1279,9.1279,9.1203,9.1203,122400.0
2010-04-01 14:25:00,12.05,12.05,12.03,12.04,237400.0,9.1203,9.1203,9.1052,9.1128,237400.0
2010-04-01 14:30:00,12.04,12.05,12.02,12.02,244200.0,9.1128,9.1203,9.0976,9.0976,244200.0
2010-04-01 14:35:00,12.02,12.02,11.98,11.99,436600.0,9.0976,9.0976,9.0673,9.0749,436600.0
2010-04-01 14:40:00,11.99,12.01,11.97,12.0,157600.0,9.0749,9.0901,9.0598,9.0825,157600.0
2010-04-01 14:45:00,12.0,12.02,11.99,12.01,175000.0,9.0825,9.0976,9.0749,9.0901,175000.0
2010-04-01 14:50:00,12.01,12.04,12.01,12.02,347000.0,9.0901,9.1128,9.0901,9.0976,347000.0
2010-04-01 14:55:00,12.02,12.04,12.01,12.03,256200.0,9.0976,9.1128,9.0901,9.1052,256200.0
2010-04-01 15:00:00,12.03,12.05,12.03,12.05,284200.0,9.1052,9.1203,9.1052,9.1203,284200.0
2010-04-01 15:05:00,12.05,12.05,12.02,12.03,361400.0,9.1203,9.1203,9.0976,9.1052,361400.0
2010-04-01 15:10:00,12.03,12.06,12.03,12.06,261800.0,9.1052,9.1279,9.1052,9.1279,261800.0
2010-04-01 15:15:00,12.05,12.07,12.05,12.06,198200.0,9.1203,9.1355,9.1203,9.1279,198200.0
2010-04-01 15:20:00,12.06,12.08,12.06,12.08,83200.0,9.1279,9.143,9.1279,9.143,83200.0
2010-04-01 15:25:00,12.08,12.09,12.08,12.09,93400.0,9.143,9.1506,9.143,9.1506,93400.0
2010-04-01 15:30:00,12.09,12.11,12.08,12.08,433600.0,9.1506,9.1657,9.143,9.143,433600.0
2010-04-01 15:35:00,12.08,12.09,12.08,12.08,56200.0,9.143,9.1506,9.143,9.143,56200.0
2010-04-01 15:40:00,12.09,12.1,12.08,12.1,212400.0,9.1506,9.1582,9.143,9.1582,212400.0
2010-04-01 15:45:00,12.1,12.11,12.1,12.1,214800.0,9.1582,9.1657,9.1582,9.1582,214800.0
2010-04-01 15:50:00,12.1,12.11,12.09,12.11,447400.0,9.1582,9.1657,9.1506,9.1657,447400.0
2010-04-01 15:55:00,12.11,12.12,12.11,12.12,928600.0,9.1657,9.1733,9.1657,9.1733,928600.0
2010-04-05 09:30:00,12.06,12.12,12.06,12.1,610000.0,9.165,9.2106,9.165,9.1954,610000.0
2010-04-05 09:35:00,12.11,12.15,12.1,12.11,437800.0,9.203,9.2334,9.1954,9.203,437800.0
2010-04-05 09:40:00,12.11,12.17,12.11,12.17,269200.0,9.203,9.2486,9.203,9.2486,269200.0
2010-04-05 09:45:00,12.17,12.19,12.17,12.18,287200.0,9.2486,9.2638,9.2486,9.2562,287200.0
2010-04-05 09:50:00,12.19,12.22,12.18,12.2,322000.0,9.2638,9.2866,9.2562,9.2714,322000.0
2010-04-05 09:55:00,12.2,12.22,12.2,12.22,123200.0,9.2714,9.2866,9.2714,9.2866,123200.0
2010-04-05 10:00:00,12.22,12.22,12.2,12.22,314600.0,9.2866,9.2866,9.2714,9.2866,314600.0
2010-04-05 10:05:00,12.22,12.25,12.22,12.25,419200.0,9.2866,9.3094,9.2866,9.3094,419200.0
2010-04-05 10:10:00,12.25,12.29,12.24,12.27,353800.0,9.3094,9.3398,9.3018,9.3246,353800.0
2010-04-05 10:15:00,12.27,12.31,12.27,12.29,300400.0,9.3246,9.355,9.3246,9.3398,300400.0
2010-04-05 10:20:00,12.29,12.32,12.29,12.32,234600.0,9.3398,9.3626,9.3398,9.3626,234600.0
2010-04-05 10:25:00,12.33,12.33,12.29,12.3,341400.0,9.3702,9.3702,9.3398,9.3474,341400.0
2010-04-05 10:30:00,12.31,12.33,12.3,12.33,207800.0,9.355,9.3702,9.3474,9.3702,207800.0
2010-04-05 10:35:00,12.33,12.36,12.32,12.35,530200.0,9.3702,9.393,9.3626,9.3854,530200.0
2010-04-05 10:40:00,12.35,12.37,12.34,12.35,342800.0,9.3854,9.4006,9.3778,9.3854,342800.0
2010-04-05 10:45:00,12.36,12.36,12.34,12.36,306400.0,9.393,9.393,9.3778,9.393,306400.0
2010-04-05 10:50:00,12.35,12.39,12.35,12.37,293000.0,9.3854,9.4158,9.3854,9.4006,293000.0
2010-04-05 10:55:00,12.37,12.38,12.35,12.36,298000.0,9.4006,9.4082,9.3854,9.393,298000.0
2010-04-05 11:00:00,12.36,12.38,12.36,12.37,127400.0,9.393,9.4082,9.393,9.4006,127400.0
2010-04-05 11:05:00,12.37,12.38,12.35,12.36,138600.0,9.4006,9.4082,9.3854,9.393,138600.0
2010-04-05 11:10:00,12.35,12.37,12.35,12.37,136200.0,9.3854,9.4006,9.3854,9.4006,136200.0
2010-04-05 11:15:00,12.37,12.37,12.36,12.37,123800.0,9.4006,9.4006,9.393,9.4006,123800.0
2010-04-05 11:20:00,12.37,12.38,12.37,12.37,132600.0,9.4006,9.4082,9.4006,9.4006,132600.0
2010-04-05 11:25:00,12.37,12.38,12.37,12.38,203200.0,9.4006,9.4082,9.4006,9.4082,203200.0
2010-04-05 11:30:00,12.38,12.38,12.31,12.32,261000.0,9.4082,9.4082,9.355,9.3626,261000.0
2010-04-05 11:35:00,12.32,12.33,12.31,12.31,141600.0,9.3626,9.3702,9.355,9.355,141600.0
2010-04-05 11:40:00,12.32,12.33,12.31,12.33,127800.0,9.3626,9.3702,9.355,9.3702,127800.0
2010-04-05 11:45:00,12.33,12.35,12.33,12.33,113200.0,9.3702,9.3854,9.3702,9.3702,113200.0
2010-04-05 11:50:00,12.34,12.35,12.33,12.35,145200.0,9.3778,9.3854,9.3702,9.3854,145200.0
2010-04-05 11:55:00,12.35,12.36,12.34,12.36,70800.0,9.3854,9.393,9.3778,9.393,70800.0
2010-04-05 12:00:00,12.35,12.36,12.34,12.34,73400.0,9.3854,9.393,9.3778,9.3778,73400.0
2010-04-05 12:05:00,12.34,12.34,12.33,12.33,208400.0,9.3778,9.3778,9.3702,9.3702,208400.0
2010-04-05 12:10:00,12.33,12.33,12.31,12.32,83800.0,9.3702,9.3702,9.355,9.3626,83800.0
2010-04-05 12:15:00,12.32,12.33,12.31,12.31,29400.0,9.3626,9.3702,9.355,9.355,29400.0
2010-04-05 12:20:00,12.31,12.33,12.31,12.32,64800.0,9.355,9.3702,9.355,9.3626,64800.0
2010-04-05 12:25:00,12.32,12.33,12.31,12.33,54400.0,9.3626,9.3702,9.355,9.3702,54400.0
2010-04-05 12:30:00,12.33,12.34,12.32,12.34,104800.0,9.3702,9.3778,9.3626,9.3778,104800.0
2010-04-05 12:35:00,12.34,12.34,12.31,12.31,71400.0,9.3778,9.3778,9.355,9.355,71400.0
2010-04-05 12:40:00,12.31,12.31,12.3,12.3,107400.0,9.355,9.355,9.3474,9.3474,107400.0
2010-04-05 12:45:00,12.3,12.31,12.3,12.31,58600.0,9.3474,9.355,9.3474,9.355,58600.0
2010-04-05 12:50:00,12.31,12.31,12.29,12.29,139600.0,9.355,9.355,9.3398,9.3398,139600.0
2010-04-05 12:55:00,12.29,12.31,12.29,12.3,102800.0,9.3398,9.355,9.3398,9.3474,102800.0
2010-04-05 13:00:00,12.3,12.31,12.3,12.31,72600.0,9.3474,9.355,9.3474,9.355,72600.0
2010-04-05 13:05:00,12.31,12.31,12.29,12.3,115000.0,9.355,9.355,9.3398,9.3474,115000.0
2010-04-05 13:10:00,12.3,12.3,12.28,12.3,102200.0,9.3474,9.3474,9.3322,9.3474,102200.0
2010-04-05 13:15:00,12.3,12.31,12.3,12.31,83400.0,9.3474,9.355,9.3474,9.355,83400.0
2010-04-05 13:20:00,12.31,12.31,12.31,12.31,38200.0,9.355,9.355,9.355,9.355,38200.0
2010-04-05 13:25:00,12.31,12.33,12.31,12.31,108400.0,9.355,9.3702,9.355,9.355,108400.0
2010-04-05 13:30:00,12.31,12.32,12.31,12.31,67200.0,9.355,9.3626,9.355,9.355,67200.0
2010-04-05 13:35:00,12.31,12.31,12.28,12.29,96600.0,9.355,9.355,9.3322,9.3398,96600.0
2010-04-05 13:40:00,12.29,12.3,12.29,12.29,78000.0,9.3398,9.3474,9.3398,9.3398,78000.0
2010-04-05 13:45:00,12.3,12.31,12.29,12.3,167600.0,9.3474,9.355,9.3398,9.3474,167600.0
2010-04-05 13:50:00,12.31,12.33,12.3,12.33,176800.0,9.355,9.3702,9.3474,9.3702,176800.0
2010-04-05 13:55:00,12.33,12.33,12.31,12.32,41800.0,9.3702,9.3702,9.355,9.3626,41800.0
2010-04-05 14:00:00,12.32,12.33,12.31,12.33,90600.0,9.3626,9.3702,9.355,9.3702,90600.0
2010-04-05 14:05:00,12.33,12.34,12.32,12.34,178000.0,9.3702,9.3778,9.3626,9.3778,178000.0
2010-04-05 14:10:00,12.34,12.35,12.34,12.34,170800.0,9.3778,9.3854,9.3778,9.3778,170800.0
2010-04-05 14:15:00,12.33,12.35,12.33,12.35,93200.0,9.3702,9.3854,9.3702,9.3854,93200.0
2010-04-05 14:20:00,12.35,12.37,12.34,12.36,134000.0,9.3854,9.4006,9.3778,9.393,134000.0
2010-04-05 14:25:00,12.36,12.36,12.35,12.35,64000.0,9.393,9.393,9.3854,9.3854,64000.0
2010-04-05 14:30:00,12.35,12.37,12.35,12.37,120800.0,9.3854,9.4006,9.3854,9.4006,120800.0
2010-04-05 14:35:00,12.36,12.37,12.35,12.36,140000.0,9.393,9.4006,9.3854,9.393,140000.0
2010-04-05 14:40:00,12.36,12.37,12.36,12.37,111600.0,9.393,9.4006,9.393,9.4006,111600.0
2010-04-05 14:45:00,12.37,12.38,12.37,12.37,86800.0,9.4006,9.4082,9.4006,9.4006,86800.0
2010-04-05 14:50:00,12.37,12.38,12.37,12.37,80800.0,9.4006,9.4082,9.4006,9.4006,80800.0
2010-04-05 14:55:00,12.37,12.38,12.36,12.36,176600.0,9.4006,9.4082,9.393,9.393,176600.0
2010-04-05 15:00:00,12.36,12.36,12.35,12.35,87200.0,9.393,9.393,9.3854,9.3854,87200.0
2010-04-05 15:05:00,12.35,12.36,12.34,12.34,146000.0,9.3854,9.393,9.3778,9.3778,146000.0
2010-04-05 15:10:00,12.34,12.35,12.34,12.34,180000.0,9.3778,9.3854,9.3778,9.3778,180000.0
2010-04-05 15:15:00,12.34,12.34,12.33,12.33,205800.0,9.3778,9.3778,9.3702,9.3702,205800.0
2010-04-05 15:20:00,12.33,12.34,12.33,12.33,75600.0,9.3702,9.3778,9.3702,9.3702,75600.0
2010-04-05 15:25:00,12.34,12.34,12.33,12.34,289800.0,9.3778,9.3778,9.3702,9.3778,289800.0
2010-04-05 15:30:00,12.34,12.34,12.31,12.33,144200.0,9.3778,9.3778,9.355,9.3702,144200.0
2010-04-05 15:35:00,12.33,12.33,12.3,12.31,282200.0,9.3702,9.3702,9.3474,9.355,282200.0
2010-04-05 15:40:00,12.31,12.31,12.3,12.3,247600.0,9.355,9.355,9.3474,9.3474,247600.0
2010-04-05 15:45:00,12.3,12.34,12.3,12.31,344400.0,9.3474,9.3778,9.3474,9.355,344400.0
2010-04-05 15:50:00,12.31,12.31,12.3,12.3,390200.0,9.355,9.355,9.3474,9.3474,390200.0
2010-04-05 15:55:00,12.31,12.31,12.3,12.31,761400.0,9.355,9.355,9.3474,9.355,761400.0
2010-04-06 09:30:00,12.25,12.25,12.21,12.21,261400.0,9.3094,9.3094,9.279,9.279,261400.0
2010-04-06 09:35:00,12.21,12.27,12.21,12.26,159800.0,9.279,9.3246,9.279,9.317,159800.0
2010-04-06 09:40:00,12.26,12.27,12.22,12.22,189200.0,9.317,9.3246,9.2866,9.2866,189200.0
2010-04-06 09:45:00,12.22,12.24,12.2,12.24,665000.0,9.2866,9.3018,9.2714,9.3018,665000.0
2010-04-06 09:50:00,12.24,12.26,12.23,12.25,71000.0,9.3018,9.317,9.2942,9.3094,71000.0
2010-04-06 09:55:00,12.26,12.27,12.25,12.26,77600.0,9.317,9.3246,9.3094,9.317,77600.0
2010-04-06 10:00:00,12.27,12.28,12.26,12.28,137400.0,9.3246,9.3322,9.317,9.3322,137400.0
2010-04-06 10:05:00,12.28,12.28,12.25,12.25,78600.0,9.3322,9.3322,9.3094,9.3094,78600.0
2010-04-06 10:10:00,12.25,12.25,12.24,12.25,115000.0,9.3094,9.3094,9.3018,9.3094,115000.0
2010-04-06 10:15:00,12.25,12.26,12.22,12.24,122600.0,9.3094,9.317,9.2866,9.3018,122600.0
2010-04-06 10:20:00,12.24,12.25,12.21,12.22,116400.0,9.3018,9.3094,9.279,9.2866,116400.0
2010-04-06 10:25:00,12.22,12.24,12.22,12.22,102600.0,9.2866,9.3018,9.2866,9.2866,102600.0
2010-04-06 10:30:00,12.22,12.22,12.2,12.22,154400.0,9.2866,9.2866,9.2714,9.2866,154400.0
2010-04-06 10:35:00,12.22,12.22,12.19,12.19,174600.0,9.2866,9.2866,9.2638,9.2638,174600.0
2010-04-06 10:40:00,12.19,12.22,12.19,12.2,194800.0,9.2638,9.2866,9.2638,9.2714,194800.0
2010-04-06 10:45:00,12.2,12.22,12.2,12.2,162800.0,9.2714,9.2866,9.2714,9.2714,162800.0
2010-04-06 10:50:00,12.2,12.2,12.18,12.19,73400.0,9.2714,9.2714,9.2562,9.2638,73400.0
2010-04-06 10:55:00,12.18,12.21,12.18,12.21,125200.0,9.2562,9.279,9.2562,9.279,125200.0
2010-04-06 11:00:00,12.21,12.21,12.18,12.18,203000.0,9.279,9.279,9.2562,9.2562,203000.0
2010-04-06 11:05:00,12.18,12.2,12.18,12.19,555600.0,9.2562,9.2714,9.2562,9.2638,555600.0
2010-04-06 11:10:00,12.19,12.21,12.19,12.2,133400.0,9.2638,9.279,9.2638,9.2714,133400.0
2010-04-06 11:15:00,12.2,12.22,12.2,12.22,63000.0,9.2714,9.2866,9.2714,9.2866,63000.0
2010-04-06 11:20:00,12.22,12.24,12.22,12.24,159000.0,9.2866,9.3018,9.2866,9.3018,159000.0
2010-04-06 11:25:00,12.24,12.29,12.24,12.29,807000.0,9.3018,9.3398,9.3018,9.3398,807000.0
2010-04-06 11:30:00,12.29,12.3,12.28,12.3,269600.0,9.3398,9.3474,9.3322,9.3474,269600.0
2010-04-06 11:35:00,12.3,12.3,12.27,12.28,126400.0,9.3474,9.3474,9.3246,9.3322,126400.0
2010-04-06 11:40:00,12.28,12.29,12.28,12.29,107200.0,9.3322,9.3398,9.3322,9.3398,107200.0
2010-04-06 11:45:00,12.29,12.3,12.28,12.28,91800.0,9.3398,9.3474,9.3322,9.3322,91800.0
2010-04-06 11:50:00,12.28,12.3,12.28,12.28,120200.0,9.3322,9.3474,9.3322,9.3322,120200.0
2010-04-06 11:55:00,12.28,12.29,12.27,12.28,90800.0,9.3322,9.3398,9.3246,9.3322,90800.0
2010-04-06 12:00:00,12.28,12.29,12.27,12.28,104000.0,9.3322,9.3398,9.3246,9.3322,104000.0
2010-04-06 12:05:00,12.28,12.29,12.28,12.29,90200.0,9.3322,9.3398,9.3322,9.3398,90200.0
2010-04-06 12:10:00,12.29,12.29,12.28,12.29,65200.0,9.3398,9.3398,9.3322,9.3398,65200.0
2010-04-06 12:15:00,12.28,12.29,12.28,12.29,310200.0,9.3322,9.3398,9.3322,9.3398,310200.0
2010-04-06 12:20:00,12.29,12.31,12.28,12.31,81200.0,9.3398,9.355,9.3322,9.355,81200.0
2010-04-06 12:25:00,12.31,12.31,12.29,12.29,71000.0,9.355,9.355,9.3398,9.3398,71000.0
2010-04-06 12:30:00,12.29,12.29,12.27,12.28,94600.0,9.3398,9.3398,9.3246,9.3322,94600.0
2010-04-06 12:35:00,12.28,12.28,12.26,12.27,63800.0,9.3322,9.3322,9.317,9.3246,63800.0
2010-04-06 12:40:00,12.27,12.28,12.26,12.27,64800.0,9.3246,9.3322,9.317,9.3246,64800.0
2010-04-06 12:45:00,12.27,12.27,12.25,12.26,79600.0,9.3246,9.3246,9.3094,9.317,79600.0
2010-04-06 12:50:00,12.26,12.26,12.25,12.26,23000.0,9.317,9.317,9.3094,9.317,23000.0
2010-04-06 12:55:00,12.25,12.27,12.25,12.27,63800.0,9.3094,9.3246,9.3094,9.3246,63800.0
2010-04-06 13:00:00,12.27,12.28,12.27,12.27,107200.0,9.3246,9.3322,9.3246,9.3246,107200.0
2010-04-06 13:05:00,12.27,12.29,12.27,12.28,55800.0,9.3246,9.3398,9.3246,9.3322,55800.0
2010-04-06 13:10:00,12.28,12.29,12.28,12.28,63200.0,9.3322,9.3398,9.3322,9.3322,63200.0
2010-04-06 13:15:00,12.28,12.28,12.27,12.28,53800.0,9.3322,9.3322,9.3246,9.3322,53800.0
2010-04-06 13:20:00,12.27,12.29,12.27,12.29,100200.0,9.3246,9.3398,9.3246,9.3398,100200.0
2010-04-06 13:25:00,12.29,12.3,12.29,12.3,27800.0,9.3398,9.3474,9.3398,9.3474,27800.0
2010-04-06 13:30:00,12.3,12.3,12.28,12.28,80200.0,9.3474,9.3474,9.3322,9.3322,80200.0
2010-04-06 13:35:00,12.28,12.29,12.28,12.28,44200.0,9.3322,9.3398,9.3322,9.3322,44200.0
2010-04-06 13:40:00,12.28,12.3,12.28,12.3,36600.0,9.3322,9.3474,9.3322,9.3474,36600.0
2010-04-06 13:45:00,12.3,12.3,12.27,12.27,141000.0,9.3474,9.3474,9.3246,9.3246,141000.0
2010-04-06 13:50:00,12.27,12.29,12.27,12.28,40800.0,9.3246,9.3398,9.3246,9.3322,40800.0
2010-04-06 13:55:00,12.29,12.29,12.27,12.28,55000.0,9.3398,9.3398,9.3246,9.3322,55000.0
2010-04-06 14:00:00,12.28,12.29,12.27,12.29,55400.0,9.3322,9.3398,9.3246,9.3398,55400.0
2010-04-06 14:05:00,12.29,12.3,12.29,12.3,75200.0,9.3398,9.3474,9.3398,9.3474,75200.0
2010-04-06 14:10:00,12.3,12.31,12.3,12.31,124200.0,9.3474,9.355,9.3474,9.355,124200.0
2010-04-06 14:15:00,12.31,12.33,12.31,12.33,196600.0,9.355,9.3702,9.355,9.3702,196600.0
2010-04-06 14:20:00,12.33,12.34,12.33,12.34,115000.0,9.3702,9.3778,9.3702,9.3778,115000.0
2010-04-06 14:25:00,12.34,12.35,12.33,12.35,84800.0,9.3778,9.3854,9.3702,9.3854,84800.0
2010-04-06 14:30:00,12.35,12.35,12.33,12.34,95600.0,9.3854,9.3854,9.3702,9.3778,95600.0
2010-04-06 14:35:00,12.34,12.35,12.33,12.34,93800.0,9.3778,9.3854,9.3702,9.3778,93800.0
2010-04-06 14:40:00,12.34,12.35,12.33,12.34,74600.0,9.3778,9.3854,9.3702,9.3778,74600.0
2010-04-06 14:45:00,12.33,12.34,12.32,12.32,49800.0,9.3702,9.3778,9.3626,9.3626,49800.0
2010-04-06 14:50:00,12.33,12.33,12.31,12.32,79800.0,9.3702,9.3702,9.355,9.3626,79800.0
2010-04-06 14:55:00,12.32,12.33,12.31,12.32,34400.0,9.3626,9.3702,9.355,9.3626,34400.0
2010-04-06 15:00:00,12.33,12.33,12.31,12.31,74600.0,9.3702,9.3702,9.355,9.355,74600.0
2010-04-06 15:05:00,12.31,12.32,12.31,12.31,50400.0,9.355,9.3626,9.355,9.355,50400.0
2010-04-06 15:10:00,12.31,12.31,12.29,12.3,192600.0,9.355,9.355,9.3398,9.3474,192600.0
2010-04-06 15:15:00,12.3,12.3,12.29,12.29,75800.0,9.3474,9.3474,9.3398,9.3398,75800.0
2010-04-06 15:20:00,12.3,12.3,12.28,12.29,105600.0,9.3474,9.3474,9.3322,9.3398,105600.0
2010-04-06 15:25:00,12.29,12.29,12.28,12.29,74600.0,9.3398,9.3398,9.3322,9.3398,74600.0
2010-04-06 15:30:00,12.29,12.3,12.29,12.3,151200.0,9.3398,9.3474,9.3398,9.3474,151200.0
2010-04-06 15:35:00,12.29,12.3,12.28,12.29,288600.0,9.3398,9.3474,9.3322,9.3398,288600.0
2010-04-06 15:40:00,12.29,12.3,12.28,12.29,478600.0,9.3398,9.3474,9.3322,9.3398,478600.0
2010-04-06 15:45:00,12.3,12.31,12.29,12.3,124800.0,9.3474,9.355,9.3398,9.3474,124800.0
2010-04-06 15:50:00,12.3,12.31,12.28,12.29,340400.0,9.3474,9.355,9.3322,9.3398,340400.0
2010-04-06 15:55:00,12.29,12.29,12.28,12.29,325800.0,9.3398,9.3398,9.3322,9.3398,325800.0
2010-04-07 09:30:00,12.4,12.45,12.38,12.42,424400.0,9.4234,9.4614,9.4082,9.4386,424400.0
2010-04-07 09:35:00,12.42,12.47,12.4,12.47,273200.0,9.4386,9.4766,9.4234,9.4766,273200.0
2010-04-07 09:40:00,12.47,12.47,12.43,12.45,296800.0,9.4766,9.4766,9.4462,9.4614,296800.0
2010-04-07 09:45:00,12.45,12.46,12.4,12.4,295200.0,9.4614,9.469,9.4234,9.4234,295200.0
2010-04-07 09:50:00,12.4,12.44,12.4,12.43,228600.0,9.4234,9.4538,9.4234,9.4462,228600.0
2010-04-07 09:55:00,12.43,12.45,12.42,12.42,115200.0,9.4462,9.4614,9.4386,9.4386,115200.0
2010-04-07 10:00:00,12.42,12.43,12.4,12.43,228200.0,9.4386,9.4462,9.4234,9.4462,228200.0
2010-04-07 10:05:00,12.43,12.45,12.43,12.43,220400.0,9.4462,9.4614,9.4462,9.4462,220400.0
2010-04-07 10:10:00,12.43,12.47,12.43,12.45,285200.0,9.4462,9.4766,9.4462,9.4614,285200.0
2010-04-07 10:15:00,12.46,12.46,12.44,12.45,221600.0,9.469,9.469,9.4538,9.4614,221600.0
2010-04-07 10:20:00,12.45,12.45,12.41,12.42,300200.0,9.4614,9.4614,9.431,9.4386,300200.0
2010-04-07 10:25:00,12.42,12.44,12.42,12.42,122800.0,9.4386,9.4538,9.4386,9.4386,122800.0
2010-04-07 10:30:00,12.42,12.44,12.4,12.44,150200.0,9.4386,9.4538,9.4234,9.4538,150200.0
2010-04-07 10:35:00,12.44,12.44,12.4,12.4,137200.0,9.4538,9.4538,9.4234,9.4234,137200.0
2010-04-07 10:40:00,12.41,12.42,12.37,12.39,549000.0,9.431,9.4386,9.4006,9.4158,549000.0
2010-04-07 10:45:00,12.4,12.4,12.37,12.38,570800.0,9.4234,9.4234,9.4006,9.4082,570800.0
2010-04-07 10:50:00,12.38,12.39,12.36,12.36,155200.0,9.4082,9.4158,9.393,9.393,155200.0
2010-04-07 10:55:00,12.37,12.37,12.35,12.37,165400.0,9.4006,9.4006,9.3854,9.4006,165400.0
2010-04-07 11:00:00,12.37,12.38,12.35,12.38,286000.0,9.4006,9.4082,9.3854,9.4082,286000.0
2010-04-07 11:05:00,12.37,12.4,12.36,12.4,167800.0,9.4006,9.4234,9.393,9.4234,167800.0
2010-04-07 11:10:00,12.4,12.43,12.4,12.43,131000.0,9.4234,9.4462,9.4234,9.4462,131000.0
2010-04-07 11:15:00,12.43,12.45,12.43,12.44,176800.0,9.4462,9.4614,9.4462,9.4538,176800.0
2010-04-07 11:20:00,12.44,12.44,12.42,12.42,74000.0,9.4538,9.4538,9.4386,9.4386,74000.0
2010-04-07 11:25:00,12.42,12.46,12.42,12.46,114000.0,9.4386,9.469,9.4386,9.469,114000.0
2010-04-07 11:30:00,12.45,12.46,12.43,12.44,105600.0,9.4614,9.469,9.4462,9.4538,105600.0
2010-04-07 11:35:00,12.44,12.44,12.43,12.43,127000.0,9.4538,9.4538,9.4462,9.4462,127000.0
2010-04-07 11:40:00,12.42,12.45,12.42,12.44,135800.0,9.4386,9.4614,9.4386,9.4538,135800.0
2010-04-07 11:45:00,12.44,12.44,12.43,12.44,71200.0,9.4538,9.4538,9.4462,9.4538,71200.0
2010-04-07 11:50:00,12.44,12.46,12.44,12.45,71800.0,9.4538,9.469,9.4538,9.4614,71800.0
2010-04-07 11:55:00,12.46,12.46,12.45,12.46,95400.0,9.469,9.469,9.4614,9.469,95400.0
2010-04-07 12:00:00,12.46,12.46,12.45,12.45,53400.0,9.469,9.469,9.4614,9.4614,53400.0
2010-04-07 12:05:00,12.45,12.46,12.45,12.45,73200.0,9.4614,9.469,9.4614,9.4614,73200.0
2010-04-07 12:10:00,12.46,12.46,12.45,12.46,78400.0,9.469,9.469,9.4614,9.469,78400.0
2010-04-07 12:15:00,12.46,12.47,12.43,12.43,137400.0,9.469,9.4766,9.4462,9.4462,137400.0
2010-04-07 12:20:00,12.43,12.45,12.43,12.43,99000.0,9.4462,9.4614,9.4462,9.4462,99000.0
2010-04-07 12:25:00,12.43,12.45,12.43,12.44,157600.0,9.4462,9.4614,9.4462,9.4538,157600.0
2010-04-07 12:30:00,12.45,12.45,12.44,12.45,81200.0,9.4614,9.4614,9.4538,9.4614,81200.0
2010-04-07 12:35:00,12.45,12.45,12.44,12.45,147200.0,9.4614,9.4614,9.4538,9.4614,147200.0
2010-04-07 12:40:00,12.45,12.45,12.44,12.44,78600.0,9.4614,9.4614,9.4538,9.4538,78600.0
2010-04-07 12:45:00,12.44,12.45,12.44,12.45,42600.0,9.4538,9.4614,9.4538,9.4614,42600.0
2010-04-07 12:50:00,12.45,12.47,12.45,12.47,144000.0,9.4614,9.4766,9.4614,9.4766,144000.0
2010-04-07 12:55:00,12.46,12.47,12.46,12.47,48200.0,9.469,9.4766,9.469,9.4766,48200.0
2010-04-07 13:00:00,12.47,12.47,12.46,12.47,158000.0,9.4766,9.4766,9.469,9.4766,158000.0
2010-04-07 13:05:00,12.47,12.47,12.46,12.46,54200.0,9.4766,9.4766,9.469,9.469,54200.0
2010-04-07 13:10:00,12.46,12.47,12.46,12.47,94200.0,9.469,9.4766,9.469,9.4766,94200.0
2010-04-07 13:15:00,12.47,12.47,12.46,12.46,93600.0,9.4766,9.4766,9.469,9.469,93600.0
2010-04-07 13:20:00,12.46,12.49,12.46,12.49,254600.0,9.469,9.4918,9.469,9.4918,254600.0
2010-04-07 13:25:00,12.49,12.51,12.49,12.51,316400.0,9.4918,9.507,9.4918,9.507,316400.0
2010-04-07 13:30:00,12.51,12.51,12.48,12.49,259200.0,9.507,9.507,9.4842,9.4918,259200.0
2010-04-07 13:35:00,12.48,12.51,12.48,12.49,577600.0,9.4842,9.507,9.4842,9.4918,577600.0
2010-04-07 13:40:00,12.49,12.51,12.49,12.49,184200.0,9.4918,9.507,9.4918,9.4918,184200.0
2010-04-07 13:45:00,12.49,12.5,12.49,12.49,146600.0,9.4918,9.4994,9.4918,9.4918,146600.0
2010-04-07 13:50:00,12.49,12.51,12.49,12.5,110800.0,9.4918,9.507,9.4918,9.4994,110800.0
2010-04-07 13:55:00,12.49,12.51,12.49,12.5,139600.0,9.4918,9.507,9.4918,9.4994,139600.0
2010-04-07 14:00:00,12.5,12.51,12.48,12.49,174400.0,9.4994,9.507,9.4842,9.4918,174400.0
2010-04-07 14:05:00,12.49,12.49,12.48,12.49,82200.0,9.4918,9.4918,9.4842,9.4918,82200.0
2010-04-07 14:10:00,12.49,12.49,12.47,12.47,82400.0,9.4918,9.4918,9.4766,9.4766,82400.0
2010-04-07 14:15:00,12.47,12.47,12.46,12.47,152800.0,9.4766,9.4766,9.469,9.4766,152800.0
2010-04-07 14:20:00,12.46,12.47,12.45,12.46,168800.0,9.469,9.4766,9.4614,9.469,168800.0
2010-04-07 14:25:00,12.46,12.46,12.44,12.45,131200.0,9.469,9.469,9.4538,9.4614,131200.0
2010-04-07 14:30:00,12.45,12.45,12.42,12.43,189800.0,9.4614,9.4614,9.4386,9.4462,189800.0
2010-04-07 14:35:00,12.43,12.44,12.42,12.43,105200.0,9.4462,9.4538,9.4386,9.4462,105200.0
2010-04-07 14:40:00,12.43,12.45,12.43,12.44,114200.0,9.4462,9.4614,9.4462,9.4538,114200.0
2010-04-07 14:45:00,12.44,12.46,12.43,12.43,118000.0,9.4538,9.469,9.4462,9.4462,118000.0
2010-04-07 14:50:00,12.43,12.46,12.43,12.45,186200.0,9.4462,9.469,9.4462,9.4614,186200.0
2010-04-07 14:55:00,12.46,12.46,12.44,12.45,220600.0,9.469,9.469,9.4538,9.4614,220600.0
2010-04-07 15:00:00,12.45,12.45,12.38,12.4,267000.0,9.4614,9.4614,9.4082,9.4234,267000.0
2010-04-07 15:05:00,12.4,12.4,12.37,12.38,610400.0,9.4234,9.4234,9.4006,9.4082,610400.0
2010-04-07 15:10:00,12.38,12.38,12.36,12.38,334200.0,9.4082,9.4082,9.393,9.4082,334200.0
2010-04-07 15:15:00,12.37,12.38,12.36,12.38,358600.0,9.4006,9.4082,9.393,9.4082,358600.0
2010-04-07 15:20:00,12.38,12.38,12.37,12.38,129200.0,9.4082,9.4082,9.4006,9.4082,129200.0
2010-04-07 15:25:00,12.38,12.42,12.38,12.41,333200.0,9.4082,9.4386,9.4082,9.431,333200.0
2010-04-07 15:30:00,12.41,12.42,12.4,12.41,255000.0,9.431,9.4386,9.4234,9.431,255000.0
2010-04-07 15:35:00,12.4,12.45,12.4,12.44,344800.0,9.4234,9.4614,9.4234,9.4538,344800.0
2010-04-07 15:40:00,12.44,12.44,12.43,12.44,243000.0,9.4538,9.4538,9.4462,9.4538,243000.0
2010-04-07 15:45:00,12.44,12.46,12.44,12.45,410200.0,9.4538,9.469,9.4538,9.4614,410200.0
2010-04-07 15:50:00,12.46,12.46,12.44,12.44,451200.0,9.469,9.469,9.4538,9.4538,451200.0
2010-04-07 15:55:00,12.44,12.47,12.44,12.46,653600.0,9.4538,9.4766,9.4538,9.469,653600.0
2010-04-08 09:30:00,12.38,12.44,12.37,12.38,287600.0,9.4082,9.4538,9.4006,9.4082,287600.0
2010-04-08 09:35:00,12.39,12.43,12.36,12.38,278200.0,9.4158,9.4462,9.393,9.4082,278200.0
2010-04-08 09:40:00,12.38,12.38,12.32,12.33,351200.0,9.4082,9.4082,9.3626,9.3702,351200.0
2010-04-08 09:45:00,12.32,12.36,12.31,12.32,252400.0,9.3626,9.393,9.355,9.3626,252400.0
2010-04-08 09:50:00,12.33,12.38,12.31,12.37,172200.0,9.3702,9.4082,9.355,9.4006,172200.0
2010-04-08 09:55:00,12.37,12.37,12.34,12.36,203400.0,9.4006,9.4006,9.3778,9.393,203400.0
2010-04-08 10:00:00,12.36,12.38,12.35,12.36,276800.0,9.393,9.4082,9.3854,9.393,276800.0
2010-04-08 10:05:00,12.36,12.38,12.35,12.35,118800.0,9.393,9.4082,9.3854,9.3854,118800.0
2010-04-08 10:10:00,12.35,12.38,12.35,12.37,182600.0,9.3854,9.4082,9.3854,9.4006,182600.0
2010-04-08 10:15:00,12.37,12.37,12.34,12.35,148600.0,9.4006,9.4006,9.3778,9.3854,148600.0
2010-04-08 10:20:00,12.35,12.37,12.34,12.37,139400.0,9.3854,9.4006,9.3778,9.4006,139400.0
2010-04-08 10:25:00,12.37,12.38,12.37,12.38,125600.0,9.4006,9.4082,9.4006,9.4082,125600.0
2010-04-08 10:30:00,12.38,12.42,12.38,12.41,542000.0,9.4082,9.4386,9.4082,9.431,542000.0
2010-04-08 10:35:00,12.41,12.42,12.4,12.4,154000.0,9.431,9.4386,9.4234,9.4234,154000.0
2010-04-08 10:40:00,12.4,12.4,12.38,12.39,106000.0,9.4234,9.4234,9.4082,9.4158,106000.0
2010-04-08 10:45:00,12.39,12.42,12.39,12.42,128200.0,9.4158,9.4386,9.4158,9.4386,128200.0
2010-04-08 10:50:00,12.42,12.42,12.4,12.42,312000.0,9.4386,9.4386,9.4234,9.4386,312000.0
2010-04-08 10:55:00,12.42,12.42,12.4,12.4,98200.0,9.4386,9.4386,9.4234,9.4234,98200.0
2010-04-08 11:00:00,12.4,12.41,12.4,12.4,247200.0,9.4234,9.431,9.4234,9.4234,247200.0
2010-04-08 11:05:00,12.4,12.4,12.39,12.4,103800.0,9.4234,9.4234,9.4158,9.4234,103800.0
2010-04-08 11:10:00,12.39,12.4,12.38,12.38,160000.0,9.4158,9.4234,9.4082,9.4082,160000.0
2010-04-08 11:15:00,12.38,12.38,12.37,12.38,266800.0,9.4082,9.4082,9.4006,9.4082,266800.0
2010-04-08 11:20:00,12.38,12.4,12.38,12.4,336600.0,9.4082,9.4234,9.4082,9.4234,336600.0
2010-04-08 11:25:00,12.39,12.4,12.39,12.39,44600.0,9.4158,9.4234,9.4158,9.4158,44600.0
2010-04-08 11:30:00,12.39,12.4,12.39,12.4,51200.0,9.4158,9.4234,9.4158,9.4234,51200.0
2010-04-08 11:35:00,12.4,12.41,12.39,12.41,267200.0,9.4234,9.431,9.4158,9.431,267200.0
2010-04-08 11:40:00,12.41,12.42,12.39,12.4,229800.0,9.431,9.4386,9.4158,9.4234,229800.0
2010-04-08 11:45:00,12.4,12.4,12.39,12.4,352800.0,9.4234,9.4234,9.4158,9.4234,352800.0
2010-04-08 11:50:00,12.4,12.42,12.4,12.42,144400.0,9.4234,9.4386,9.4234,9.4386,144400.0
2010-04-08 11:55:00,12.42,12.42,12.4,12.41,70800.0,9.4386,9.4386,9.4234,9.431,70800.0
2010-04-08 12:00:00,12.41,12.42,12.38,12.38,207600.0,9.431,9.4386,9.4082,9.4082,207600.0
2010-04-08 12:05:00,12.38,12.4,12.38,12.38,91400.0,9.4082,9.4234,9.4082,9.4082,91400.0
2010-04-08 12:10:00,12.38,12.38,12.38,12.38,110800.0,9.4082,9.4082,9.4082,9.4082,110800.0
2010-04-08 12:15:00,12.38,12.4,12.38,12.4,78000.0,9.4082,9.4234,9.4082,9.4234,78000.0
2010-04-08 12:20:00,12.4,12.43,12.4,12.43,164200.0,9.4234,9.4462,9.4234,9.4462,164200.0
2010-04-08 12:25:00,12.42,12.45,12.42,12.43,286000.0,9.4386,9.4614,9.4386,9.4462,286000.0
2010-04-08 12:30:00,12.43,12.45,12.42,12.45,271200.0,9.4462,9.4614,9.4386,9.4614,271200.0
2010-04-08 12:35:00,12.44,12.47,12.44,12.46,79200.0,9.4538,9.4766,9.4538,9.469,79200.0
2010-04-08 12:40:00,12.46,12.46,12.45,12.45,42600.0,9.469,9.469,9.4614,9.4614,42600.0
2010-04-08 12:45:00,12.45,12.47,12.45,12.46,90800.0,9.4614,9.4766,9.4614,9.469,90800.0
2010-04-08 12:50:00,12.46,12.47,12.46,12.46,34000.0,9.469,9.4766,9.469,9.469,34000.0
2010-04-08 12:55:00,12.46,12.46,12.45,12.46,90000.0,9.469,9.469,9.4614,9.469,90000.0
2010-04-08 13:00:00,12.46,12.47,12.46,12.47,86600.0,9.469,9.4766,9.469,9.4766,86600.0
2010-04-08 13:05:00,12.47,12.49,12.46,12.47,188600.0,9.4766,9.4918,9.469,9.4766,188600.0
2010-04-08 13:10:00,12.47,12.47,12.45,12.46,76600.0,9.4766,9.4766,9.4614,9.469,76600.0
2010-04-08 13:15:00,12.46,12.46,12.45,12.45,39800.0,9.469,9.469,9.4614,9.4614,39800.0
2010-04-08 13:20:00,12.45,12.47,12.45,12.46,75400.0,9.4614,9.4766,9.4614,9.469,75400.0
2010-04-08 13:25:00,12.46,12.46,12.46,12.46,20600.0,9.469,9.469,9.469,9.469,20600.0
2010-04-08 13:30:00,12.46,12.47,12.46,12.47,106600.0,9.469,9.4766,9.469,9.4766,106600.0
2010-04-08 13:35:00,12.47,12.5,12.46,12.49,659600.0,9.4766,9.4994,9.469,9.4918,659600.0
2010-04-08 13:40:00,12.49,12.5,12.48,12.5,78200.0,9.4918,9.4994,9.4842,9.4994,78200.0
2010-04-08 13:45:00,12.49,12.5,12.49,12.49,175800.0,9.4918,9.4994,9.4918,9.4918,175800.0
2010-04-08 13:50:00,12.49,12.5,12.47,12.47,89200.0,9.4918,9.4994,9.4766,9.4766,89200.0
2010-04-08 13:55:00,12.47,12.47,12.46,12.46,279000.0,9.4766,9.4766,9.469,9.469,279000.0
2010-04-08 14:00:00,12.46,12.47,12.46,12.47,109600.0,9.469,9.4766,9.469,9.4766,109600.0
2010-04-08 14:05:00,12.47,12.47,12.47,12.47,50600.0,9.4766,9.4766,9.4766,9.4766,50600.0
2010-04-08 14:10:00,12.47,12.47,12.47,12.47,70000.0,9.4766,9.4766,9.4766,9.4766,70000.0
2010-04-08 14:15:00,12.47,12.48,12.47,12.48,140800.0,9.4766,9.4842,9.4766,9.4842,140800.0
2010-04-08 14:20:00,12.48,12.49,12.47,12.48,125200.0,9.4842,9.4918,9.4766,9.4842,125200.0
2010-04-08 14:25:00,12.48,12.5,12.47,12.49,125200.0,9.4842,9.4994,9.4766,9.4918,125200.0
2010-04-08 14:30:00,12.49,12.49,12.47,12.47,175400.0,9.4918,9.4918,9.4766,9.4766,175400.0
2010-04-08 14:35:00,12.47,12.47,12.44,12.44,188200.0,9.4766,9.4766,9.4538,9.4538,188200.0
2010-04-08 14:40:00,12.45,12.47,12.44,12.46,163000.0,9.4614,9.4766,9.4538,9.469,163000.0
2010-04-08 14:45:00,12.46,12.47,12.46,12.47,90600.0,9.469,9.4766,9.469,9.4766,90600.0
2010-04-08 14:50:00,12.47,12.48,12.47,12.47,83200.0,9.4766,9.4842,9.4766,9.4766,83200.0
2010-04-08 14:55:00,12.47,12.47,12.47,12.47,83000.0,9.4766,9.4766,9.4766,9.4766,83000.0
2010-04-08 15:00:00,12.47,12.47,12.47,12.47,56400.0,9.4766,9.4766,9.4766,9.4766,56400.0
2010-04-08 15:05:00,12.47,12.47,12.46,12.47,122400.0,9.4766,9.4766,9.469,9.4766,122400.0
2010-04-08 15:10:00,12.46,12.47,12.46,12.46,139400.0,9.469,9.4766,9.469,9.469,139400.0
2010-04-08 15:15:00,12.46,12.47,12.46,12.47,170400.0,9.469,9.4766,9.469,9.4766,170400.0
2010-04-08 15:20:00,12.47,12.47,12.46,12.46,108400.0,9.4766,9.4766,9.469,9.469,108400.0
2010-04-08 15:25:00,12.46,12.47,12.46,12.46,117000.0,9.469,9.4766,9.469,9.469,117000.0
2010-04-08 15:30:00,12.46,12.47,12.46,12.47,140000.0,9.469,9.4766,9.469,9.4766,140000.0
2010-04-08 15:35:00,12.47,12.47,12.46,12.46,187400.0,9.4766,9.4766,9.469,9.469,187400.0
2010-04-08 15:40:00,12.46,12.47,12.46,12.46,284800.0,9.469,9.4766,9.469,9.469,284800.0
2010-04-08 15:45:00,12.46,12.46,12.44,12.45,442800.0,9.469,9.469,9.4538,9.4614,442800.0
2010-04-08 15:50:00,12.45,12.45,12.43,12.44,265200.0,9.4614,9.4614,9.4462,9.4538,265200.0
2010-04-08 15:55:00,12.43,12.44,12.42,12.42,607200.0,9.4462,9.4538,9.4386,9.4386,607200.0
2010-04-09 09:30:00,12.43,12.47,12.42,12.44,202800.0,9.4462,9.4766,9.4386,9.4538,202800.0
2010-04-09 09:35:00,12.45,12.45,12.36,12.38,337400.0,9.4614,9.4614,9.393,9.4082,337400.0
2010-04-09 09:40:00,12.38,12.38,12.31,12.31,195400.0,9.4082,9.4082,9.355,9.355,195400.0
2010-04-09 09:45:00,12.31,12.33,12.27,12.28,532400.0,9.355,9.3702,9.3246,9.3322,532400.0
2010-04-09 09:50:00,12.28,12.28,12.24,12.24,417200.0,9.3322,9.3322,9.3018,9.3018,417200.0
2010-04-09 09:55:00,12.24,12.29,12.24,12.28,301000.0,9.3018,9.3398,9.3018,9.3322,301000.0
2010-04-09 10:00:00,12.28,12.3,12.28,12.29,284400.0,9.3322,9.3474,9.3322,9.3398,284400.0
2010-04-09 10:05:00,12.29,12.29,12.28,12.29,134400.0,9.3398,9.3398,9.3322,9.3398,134400.0
2010-04-09 10:10:00,12.29,12.29,12.28,12.29,124200.0,9.3398,9.3398,9.3322,9.3398,124200.0
2010-04-09 10:15:00,12.29,12.29,12.28,12.29,225600.0,9.3398,9.3398,9.3322,9.3398,225600.0
2010-04-09 10:20:00,12.29,12.31,12.29,12.3,336800.0,9.3398,9.355,9.3398,9.3474,336800.0
2010-04-09 10:25:00,12.3,12.3,12.22,12.24,346400.0,9.3474,9.3474,9.2866,9.3018,346400.0
2010-04-09 10:30:00,12.24,12.27,12.24,12.24,325600.0,9.3018,9.3246,9.3018,9.3018,325600.0
2010-04-09 10:35:00,12.24,12.26,12.24,12.25,187200.0,9.3018,9.317,9.3018,9.3094,187200.0
2010-04-09 10:40:00,12.25,12.29,12.25,12.29,178000.0,9.3094,9.3398,9.3094,9.3398,178000.0
2010-04-09 10:45:00,12.29,12.31,12.29,12.31,207000.0,9.3398,9.355,9.3398,9.355,207000.0
2010-04-09 10:50:00,12.3,12.32,12.3,12.31,103000.0,9.3474,9.3626,9.3474,9.355,103000.0
2010-04-09 10:55:00,12.31,12.32,12.3,12.31,132400.0,9.355,9.3626,9.3474,9.355,132400.0
2010-04-09 11:00:00,12.31,12.34,12.31,12.33,109800.0,9.355,9.3778,9.355,9.3702,109800.0
2010-04-09 11:05:00,12.33,12.34,12.33,12.34,64000.0,9.3702,9.3778,9.3702,9.3778,64000.0
2010-04-09 11:10:00,12.34,12.36,12.33,12.36,64800.0,9.3778,9.393,9.3702,9.393,64800.0
2010-04-09 11:15:00,12.36,12.36,12.33,12.33,128000.0,9.393,9.393,9.3702,9.3702,128000.0
2010-04-09 11:20:00,12.33,12.34,12.33,12.34,78200.0,9.3702,9.3778,9.3702,9.3778,78200.0
2010-04-09 11:25:00,12.34,12.36,12.34,12.36,89000.0,9.3778,9.393,9.3778,9.393,89000.0
2010-04-09 11:30:00,12.36,12.37,12.35,12.35,115600.0,9.393,9.4006,9.3854,9.3854,115600.0
2010-04-09 11:35:00,12.35,12.35,12.33,12.34,82000.0,9.3854,9.3854,9.3702,9.3778,82000.0
2010-04-09 11:40:00,12.34,12.35,12.34,12.34,51000.0,9.3778,9.3854,9.3778,9.3778,51000.0
2010-04-09 11:45:00,12.34,12.34,12.33,12.34,55000.0,9.3778,9.3778,9.3702,9.3778,55000.0
2010-04-09 11:50:00,12.34,12.35,12.33,12.35,52800.0,9.3778,9.3854,9.3702,9.3854,52800.0
2010-04-09 11:55:00,12.34,12.34,12.33,12.33,102800.0,9.3778,9.3778,9.3702,9.3702,102800.0
2010-04-09 12:00:00,12.33,12.33,12.33,12.33,26000.0,9.3702,9.3702,9.3702,9.3702,26000.0
2010-04-09 12:05:00,12.33,12.33,12.32,12.33,32000.0,9.3702,9.3702,9.3626,9.3702,32000.0
2010-04-09 12:10:00,12.32,12.33,12.31,12.31,108200.0,9.3626,9.3702,9.355,9.355,108200.0
2010-04-09 12:15:00,12.31,12.31,12.31,12.31,17200.0,9.355,9.355,9.355,9.355,17200.0
2010-04-09 12:20:00,12.31,12.31,12.31,12.31,32200.0,9.355,9.355,9.355,9.355,32200.0
2010-04-09 12:25:00,12.31,12.31,12.3,12.31,58600.0,9.355,9.355,9.3474,9.355,58600.0
2010-04-09 12:30:00,12.31,12.31,12.29,12.29,112200.0,9.355,9.355,9.3398,9.3398,112200.0
2010-04-09 12:35:00,12.29,12.3,12.29,12.3,233800.0,9.3398,9.3474,9.3398,9.3474,233800.0
2010-04-09 12:40:00,12.3,12.3,12.29,12.29,17800.0,9.3474,9.3474,9.3398,9.3398,17800.0
2010-04-09 12:45:00,12.29,12.3,12.29,12.3,42000.0,9.3398,9.3474,9.3398,9.3474,42000.0
2010-04-09 12:50:00,12.3,12.31,12.3,12.3,38600.0,9.3474,9.355,9.3474,9.3474,38600.0
2010-04-09 12:55:00,12.31,12.31,12.3,12.3,46000.0,9.355,9.355,9.3474,9.3474,46000.0
2010-04-09 13:00:00,12.3,12.31,12.29,12.29,64600.0,9.3474,9.355,9.3398,9.3398,64600.0
2010-04-09 13:05:00,12.29,12.29,12.28,12.28,143800.0,9.3398,9.3398,9.3322,9.3322,143800.0
2010-04-09 13:10:00,12.28,12.29,12.28,12.29,50000.0,9.3322,9.3398,9.3322,9.3398,50000.0
2010-04-09 13:15:00,12.29,12.3,12.29,12.29,131200.0,9.3398,9.3474,9.3398,9.3398,131200.0
2010-04-09 13:20:00,12.3,12.31,12.29,12.29,157000.0,9.3474,9.355,9.3398,9.3398,157000.0
2010-04-09 13:25:00,12.29,12.3,12.29,12.29,18200.0,9.3398,9.3474,9.3398,9.3398,18200.0
2010-04-09 13:30:00,12.29,12.3,12.29,12.3,99000.0,9.3398,9.3474,9.3398,9.3474,99000.0
2010-04-09 13:35:00,12.3,12.3,12.29,12.29,76400.0,9.3474,9.3474,9.3398,9.3398,76400.0
2010-04-09 13:40:00,12.29,12.3,12.29,12.29,17600.0,9.3398,9.3474,9.3398,9.3398,17600.0
2010-04-09 13:45:00,12.29,12.3,12.29,12.29,24000.0,9.3398,9.3474,9.3398,9.3398,24000.0
2010-04-09 13:50:00,12.29,12.3,12.29,12.29,55400.0,9.3398,9.3474,9.3398,9.3398,55400.0
2010-04-09 13:55:00,12.29,12.3,12.29,12.3,180800.0,9.3398,9.3474,9.3398,9.3474,180800.0
2010-04-09 14:00:00,12.3,12.3,12.28,12.29,107200.0,9.3474,9.3474,9.3322,9.3398,107200.0
2010-04-09 14:05:00,12.3,12.31,12.29,12.3,113600.0,9.3474,9.355,9.3398,9.3474,113600.0
2010-04-09 14:10:00,12.31,12.31,12.3,12.31,52200.0,9.355,9.355,9.3474,9.355,52200.0
2010-04-09 14:15:00,12.31,12.31,12.3,12.31,46600.0,9.355,9.355,9.3474,9.355,46600.0
2010-04-09 14:20:00,12.31,12.31,12.31,12.31,84800.0,9.355,9.355,9.355,9.355,84800.0
2010-04-09 14:25:00,12.31,12.33,12.31,12.31,83600.0,9.355,9.3702,9.355,9.355,83600.0
2010-04-09 14:30:00,12.31,12.32,12.31,12.32,30600.0,9.355,9.3626,9.355,9.3626,30600.0
2010-04-09 14:35:00,12.32,12.33,12.31,12.31,94800.0,9.3626,9.3702,9.355,9.355,94800.0
2010-04-09 14:40:00,12.31,12.31,12.31,12.31,49800.0,9.355,9.355,9.355,9.355,49800.0
2010-04-09 14:45:00,12.31,12.32,12.31,12.32,56000.0,9.355,9.3626,9.355,9.3626,56000.0
2010-04-09 14:50:00,12.32,12.33,12.31,12.33,50000.0,9.3626,9.3702,9.355,9.3702,50000.0
2010-04-09 14:55:00,12.32,12.33,12.31,12.32,109800.0,9.3626,9.3702,9.355,9.3626,109800.0
2010-04-09 15:00:00,12.32,12.33,12.31,12.31,76800.0,9.3626,9.3702,9.355,9.355,76800.0
2010-04-09 15:05:00,12.31,12.32,12.3,12.3,146200.0,9.355,9.3626,9.3474,9.3474,146200.0
2010-04-09 15:10:00,12.31,12.31,12.3,12.31,91400.0,9.355,9.355,9.3474,9.355,91400.0
2010-04-09 15:15:00,12.31,12.31,12.3,12.3,122000.0,9.355,9.355,9.3474,9.3474,122000.0
2010-04-09 15:20:00,12.3,12.3,12.29,12.29,71000.0,9.3474,9.3474,9.3398,9.3398,71000.0
2010-04-09 15:25:00,12.3,12.31,12.29,12.31,161000.0,9.3474,9.355,9.3398,9.355,161000.0
2010-04-09 15:30:00,12.31,12.31,12.31,12.31,99800.0,9.355,9.355,9.355,9.355,99800.0
2010-04-09 15:35:00,12.31,12.32,12.31,12.32,148000.0,9.355,9.3626,9.355,9.3626,148000.0
2010-04-09 15:40:00,12.32,12.33,12.31,12.33,157000.0,9.3626,9.3702,9.355,9.3702,157000.0
2010-04-09 15:45:00,12.33,12.34,12.32,12.34,208600.0,9.3702,9.3778,9.3626,9.3778,208600.0
2010-04-09 15:50:00,12.34,12.36,12.34,12.36,528400.0,9.3778,9.393,9.3778,9.393,528400.0
2010-04-09 15:55:00,12.36,12.37,12.35,12.37,1325600.0,9.393,9.4006,9.3854,9.4006,1325600.0
2010-04-12 09:30:00,12.35,12.35,12.32,12.33,258600.0,9.3854,9.3854,9.3626,9.3702,258600.0
2010-04-12 09:35:00,12.33,12.37,12.33,12.36,180800.0,9.3702,9.4006,9.3702,9.393,180800.0
2010-04-12 09:40:00,12.36,12.38,12.36,12.38,128400.0,9.393,9.4082,9.393,9.4082,128400.0
2010-04-12 09:45:00,12.38,12.4,12.35,12.36,203400.0,9.4082,9.4234,9.3854,9.393,203400.0
2010-04-12 09:50:00,12.35,12.36,12.31,12.31,206200.0,9.3854,9.393,9.355,9.355,206200.0
2010-04-12 09:55:00,12.32,12.32,12.27,12.27,227800.0,9.3626,9.3626,9.3246,9.3246,227800.0
2010-04-12 10:00:00,12.27,12.31,12.26,12.3,217800.0,9.3246,9.355,9.317,9.3474,217800.0
2010-04-12 10:05:00,12.3,12.3,12.28,12.29,210200.0,9.3474,9.3474,9.3322,9.3398,210200.0
2010-04-12 10:10:00,12.29,12.3,12.27,12.28,545400.0,9.3398,9.3474,9.3246,9.3322,545400.0
2010-04-12 10:15:00,12.28,12.28,12.25,12.26,195200.0,9.3322,9.3322,9.3094,9.317,195200.0
2010-04-12 10:20:00,12.26,12.27,12.24,12.24,242400.0,9.317,9.3246,9.3018,9.3018,242400.0
2010-04-12 10:25:00,12.24,12.25,12.24,12.24,179600.0,9.3018,9.3094,9.3018,9.3018,179600.0
2010-04-12 10:30:00,12.24,12.26,12.24,12.26,248400.0,9.3018,9.317,9.3018,9.317,248400.0
2010-04-12 10:35:00,12.26,12.27,12.23,12.23,208000.0,9.317,9.3246,9.2942,9.2942,208000.0
2010-04-12 10:40:00,12.24,12.24,12.24,12.24,165000.0,9.3018,9.3018,9.3018,9.3018,165000.0
2010-04-12 10:45:00,12.24,12.25,12.24,12.24,228400.0,9.3018,9.3094,9.3018,9.3018,228400.0
2010-04-12 10:50:00,12.24,12.24,12.22,12.24,151600.0,9.3018,9.3018,9.2866,9.3018,151600.0
2010-04-12 10:55:00,12.24,12.24,12.23,12.24,84800.0,9.3018,9.3018,9.2942,9.3018,84800.0
2010-04-12 11:00:00,12.24,12.24,12.22,12.24,223800.0,9.3018,9.3018,9.2866,9.3018,223800.0
2010-04-12 11:05:00,12.23,12.24,12.23,12.24,123000.0,9.2942,9.3018,9.2942,9.3018,123000.0
2010-04-12 11:10:00,12.24,12.24,12.22,12.22,160800.0,9.3018,9.3018,9.2866,9.2866,160800.0
2010-04-12 11:15:00,12.22,12.23,12.21,12.21,179000.0,9.2866,9.2942,9.279,9.279,179000.0
2010-04-12 11:20:00,12.21,12.22,12.2,12.21,187200.0,9.279,9.2866,9.2714,9.279,187200.0
2010-04-12 11:25:00,12.2,12.2,12.18,12.18,169000.0,9.2714,9.2714,9.2562,9.2562,169000.0
2010-04-12 11:30:00,12.18,12.18,12.16,12.17,555600.0,9.2562,9.2562,9.241,9.2486,555600.0
2010-04-12 11:35:00,12.17,12.21,12.16,12.21,372400.0,9.2486,9.279,9.241,9.279,372400.0
2010-04-12 11:40:00,12.21,12.22,12.21,12.22,83600.0,9.279,9.2866,9.279,9.2866,83600.0
2010-04-12 11:45:00,12.22,12.23,12.21,12.22,129200.0,9.2866,9.2942,9.279,9.2866,129200.0
2010-04-12 11:50:00,12.21,12.22,12.21,12.21,56800.0,9.279,9.2866,9.279,9.279,56800.0
2010-04-12 11:55:00,12.21,12.21,12.2,12.21,160600.0,9.279,9.279,9.2714,9.279,160600.0
2010-04-12 12:00:00,12.21,12.22,12.21,12.22,44400.0,9.279,9.2866,9.279,9.2866,44400.0
2010-04-12 12:05:00,12.22,12.23,12.22,12.23,38600.0,9.2866,9.2942,9.2866,9.2942,38600.0
2010-04-12 12:10:00,12.22,12.24,12.22,12.23,40400.0,9.2866,9.3018,9.2866,9.2942,40400.0
2010-04-12 12:15:00,12.23,12.24,12.22,12.23,55400.0,9.2942,9.3018,9.2866,9.2942,55400.0
2010-04-12 12:20:00,12.23,12.23,12.22,12.22,42200.0,9.2942,9.2942,9.2866,9.2866,42200.0
2010-04-12 12:25:00,12.22,12.22,12.22,12.22,22800.0,9.2866,9.2866,9.2866,9.2866,22800.0
2010-04-12 12:30:00,12.22,12.23,12.22,12.22,57000.0,9.2866,9.2942,9.2866,9.2866,57000.0
2010-04-12 12:35:00,12.23,12.23,12.22,12.23,70000.0,9.2942,9.2942,9.2866,9.2942,70000.0
2010-04-12 12:40:00,12.22,12.25,12.22,12.25,140000.0,9.2866,9.3094,9.2866,9.3094,140000.0
2010-04-12 12:45:00,12.24,12.26,12.24,12.25,38200.0,9.3018,9.317,9.3018,9.3094,38200.0
2010-04-12 12:50:00,12.26,12.26,12.24,12.25,113800.0,9.317,9.317,9.3018,9.3094,113800.0
2010-04-12 12:55:00,12.25,12.26,12.24,12.26,86800.0,9.3094,9.317,9.3018,9.317,86800.0
2010-04-12 13:00:00,12.26,12.27,12.25,12.27,102600.0,9.317,9.3246,9.3094,9.3246,102600.0
2010-04-12 13:05:00,12.27,12.28,12.25,12.26,177400.0,9.3246,9.3322,9.3094,9.317,177400.0
2010-04-12 13:10:00,12.25,12.27,12.25,12.26,58400.0,9.3094,9.3246,9.3094,9.317,58400.0
2010-04-12 13:15:00,12.26,12.28,12.26,12.28,66800.0,9.317,9.3322,9.317,9.3322,66800.0
2010-04-12 13:20:00,12.28,12.28,12.26,12.26,72800.0,9.3322,9.3322,9.317,9.317,72800.0
2010-04-12 13:25:00,12.26,12.27,12.26,12.26,28800.0,9.317,9.3246,9.317,9.317,28800.0
2010-04-12 13:30:00,12.26,12.27,12.26,12.26,73400.0,9.317,9.3246,9.317,9.317,73400.0
2010-04-12 13:35:00,12.26,12.28,12.26,12.27,49200.0,9.317,9.3322,9.317,9.3246,49200.0
2010-04-12 13:40:00,12.28,12.28,12.26,12.26,82600.0,9.3322,9.3322,9.317,9.317,82600.0
2010-04-12 13:45:00,12.26,12.27,12.26,12.27,81000.0,9.317,9.3246,9.317,9.3246,81000.0
2010-04-12 13:50:00,12.27,12.28,12.25,12.25,83400.0,9.3246,9.3322,9.3094,9.3094,83400.0
2010-04-12 13:55:00,12.26,12.26,12.24,12.24,98400.0,9.317,9.317,9.3018,9.3018,98400.0
2010-04-12 14:00:00,12.24,12.26,12.24,12.24,84800.0,9.3018,9.317,9.3018,9.3018,84800.0
2010-04-12 14:05:00,12.24,12.25,12.24,12.25,81200.0,9.3018,9.3094,9.3018,9.3094,81200.0
2010-04-12 14:10:00,12.25,12.26,12.24,12.24,128800.0,9.3094,9.317,9.3018,9.3018,128800.0
2010-04-12 14:15:00,12.24,12.26,12.24,12.24,83600.0,9.3018,9.317,9.3018,9.3018,83600.0
2010-04-12 14:20:00,12.24,12.26,12.24,12.26,102400.0,9.3018,9.317,9.3018,9.317,102400.0
2010-04-12 14:25:00,12.26,12.26,12.24,12.24,80600.0,9.317,9.317,9.3018,9.3018,80600.0
2010-04-12 14:30:00,12.25,12.25,12.24,12.24,80000.0,9.3094,9.3094,9.3018,9.3018,80000.0
2010-04-12 14:35:00,12.24,12.24,12.24,12.24,28600.0,9.3018,9.3018,9.3018,9.3018,28600.0
2010-04-12 14:40:00,12.24,12.26,12.22,12.25,136800.0,9.3018,9.317,9.2866,9.3094,136800.0
2010-04-12 14:45:00,12.25,12.26,12.24,12.25,81800.0,9.3094,9.317,9.3018,9.3094,81800.0
2010-04-12 14:50:00,12.24,12.26,12.24,12.25,39400.0,9.3018,9.317,9.3018,9.3094,39400.0
2010-04-12 14:55:00,12.25,12.26,12.24,12.24,100600.0,9.3094,9.317,9.3018,9.3018,100600.0
2010-04-12 15:00:00,12.24,12.26,12.24,12.25,54000.0,9.3018,9.317,9.3018,9.3094,54000.0
2010-04-12 15:05:00,12.25,12.27,12.24,12.27,151800.0,9.3094,9.3246,9.3018,9.3246,151800.0
2010-04-12 15:10:00,12.27,12.28,12.26,12.28,236600.0,9.3246,9.3322,9.317,9.3322,236600.0
2010-04-12 15:15:00,12.28,12.28,12.26,12.27,218800.0,9.3322,9.3322,9.317,9.3246,218800.0
2010-04-12 15:20:00,12.27,12.28,12.25,12.25,121600.0,9.3246,9.3322,9.3094,9.3094,121600.0
2010-04-12 15:25:00,12.26,12.26,12.25,12.26,77800.0,9.317,9.317,9.3094,9.317,77800.0
2010-04-12 15:30:00,12.26,12.26,12.25,12.26,130200.0,9.317,9.317,9.3094,9.317,130200.0
2010-04-12 15:35:00,12.26,12.27,12.26,12.27,211800.0,9.317,9.3246,9.317,9.3246,211800.0
2010-04-12 15:40:00,12.27,12.27,12.26,12.26,114200.0,9.3246,9.3246,9.317,9.317,114200.0
2010-04-12 15:45:00,12.26,12.27,12.24,12.27,287800.0,9.317,9.3246,9.3018,9.3246,287800.0
2010-04-12 15:50:00,12.26,12.27,12.24,12.24,470400.0,9.317,9.3246,9.3018,9.3018,470400.0
2010-04-12 15:55:00,12.24,12.25,12.24,12.24,576400.0,9.3018,9.3094,9.3018,9.3018,576400.0
2010-04-13 09:30:00,12.22,12.23,12.19,12.19,376200.0,9.2866,9.2942,9.2638,9.2638,376200.0
2010-04-13 09:35:00,12.19,12.19,12.16,12.18,262800.0,9.2638,9.2638,9.241,9.2562,262800.0
2010-04-13 09:40:00,12.18,12.27,12.17,12.27,293800.0,9.2562,9.3246,9.2486,9.3246,293800.0
2010-04-13 09:45:00,12.26,12.29,12.24,12.28,189200.0,9.317,9.3398,9.3018,9.3322,189200.0
2010-04-13 09:50:00,12.28,12.31,12.27,12.31,202200.0,9.3322,9.355,9.3246,9.355,202200.0
2010-04-13 09:55:00,12.31,12.32,12.28,12.29,520400.0,9.355,9.3626,9.3322,9.3398,520400.0
2010-04-13 10:00:00,12.28,12.29,12.26,12.27,136800.0,9.3322,9.3398,9.317,9.3246,136800.0
2010-04-13 10:05:00,12.27,12.29,12.26,12.26,233000.0,9.3246,9.3398,9.317,9.317,233000.0
2010-04-13 10:10:00,12.26,12.29,12.26,12.28,209200.0,9.317,9.3398,9.317,9.3322,209200.0
2010-04-13 10:15:00,12.28,12.3,12.26,12.27,127200.0,9.3322,9.3474,9.317,9.3246,127200.0
2010-04-13 10:20:00,12.27,12.27,12.22,12.23,221800.0,9.3246,9.3246,9.2866,9.2942,221800.0
2010-04-13 10:25:00,12.23,12.24,12.22,12.23,267200.0,9.2942,9.3018,9.2866,9.2942,267200.0
2010-04-13 10:30:00,12.23,12.24,12.21,12.22,140200.0,9.2942,9.3018,9.279,9.2866,140200.0
2010-04-13 10:35:00,12.22,12.22,12.18,12.21,161600.0,9.2866,9.2866,9.2562,9.279,161600.0
2010-04-13 10:40:00,12.21,12.24,12.2,12.24,160000.0,9.279,9.3018,9.2714,9.3018,160000.0
2010-04-13 10:45:00,12.24,12.25,12.22,12.24,238400.0,9.3018,9.3094,9.2866,9.3018,238400.0
2010-04-13 10:50:00,12.24,12.26,12.24,12.26,76200.0,9.3018,9.317,9.3018,9.317,76200.0
2010-04-13 10:55:00,12.26,12.27,12.24,12.26,244600.0,9.317,9.3246,9.3018,9.317,244600.0
2010-04-13 11:00:00,12.26,12.29,12.26,12.28,175800.0,9.317,9.3398,9.317,9.3322,175800.0
2010-04-13 11:05:00,12.29,12.31,12.29,12.3,143800.0,9.3398,9.355,9.3398,9.3474,143800.0
2010-04-13 11:10:00,12.3,12.3,12.27,12.29,150600.0,9.3474,9.3474,9.3246,9.3398,150600.0
2010-04-13 11:15:00,12.29,12.33,12.29,12.31,141600.0,9.3398,9.3702,9.3398,9.355,141600.0
2010-04-13 11:20:00,12.31,12.32,12.31,12.31,105000.0,9.355,9.3626,9.355,9.355,105000.0
2010-04-13 11:25:00,12.31,12.31,12.3,12.31,74400.0,9.355,9.355,9.3474,9.355,74400.0
2010-04-13 11:30:00,12.31,12.33,12.31,12.32,106000.0,9.355,9.3702,9.355,9.3626,106000.0
2010-04-13 11:35:00,12.31,12.32,12.31,12.31,42400.0,9.355,9.3626,9.355,9.355,42400.0
2010-04-13 11:40:00,12.31,12.32,12.3,12.3,89200.0,9.355,9.3626,9.3474,9.3474,89200.0
2010-04-13 11:45:00,12.3,12.31,12.29,12.3,67400.0,9.3474,9.355,9.3398,9.3474,67400.0
2010-04-13 11:50:00,12.3,12.3,12.29,12.3,28400.0,9.3474,9.3474,9.3398,9.3474,28400.0
2010-04-13 11:55:00,12.3,12.31,12.3,12.31,86600.0,9.3474,9.355,9.3474,9.355,86600.0
2010-04-13 12:00:00,12.31,12.31,12.3,12.31,44200.0,9.355,9.355,9.3474,9.355,44200.0
2010-04-13 12:05:00,12.31,12.31,12.29,12.3,100800.0,9.355,9.355,9.3398,9.3474,100800.0
2010-04-13 12:10:00,12.3,12.31,12.3,12.31,42800.0,9.3474,9.355,9.3474,9.355,42800.0
2010-04-13 12:15:00,12.31,12.33,12.31,12.32,143000.0,9.355,9.3702,9.355,9.3626,143000.0
2010-04-13 12:20:00,12.32,12.33,12.31,12.31,71200.0,9.3626,9.3702,9.355,9.355,71200.0
2010-04-13 12:25:00,12.31,12.34,12.31,12.33,237200.0,9.355,9.3778,9.355,9.3702,237200.0
2010-04-13 12:30:00,12.33,12.33,12.32,12.33,121000.0,9.3702,9.3702,9.3626,9.3702,121000.0
2010-04-13 12:35:00,12.33,12.34,12.32,12.33,100400.0,9.3702,9.3778,9.3626,9.3702,100400.0
2010-04-13 12:40:00,12.34,12.34,12.33,12.34,79600.0,9.3778,9.3778,9.3702,9.3778,79600.0
2010-04-13 12:45:00,12.34,12.34,12.32,12.33,119000.0,9.3778,9.3778,9.3626,9.3702,119000.0
2010-04-13 12:50:00,12.33,12.34,12.33,12.34,40800.0,9.3702,9.3778,9.3702,9.3778,40800.0
2010-04-13 12:55:00,12.34,12.38,12.33,12.36,258200.0,9.3778,9.4082,9.3702,9.393,258200.0
2010-04-13 13:00:00,12.35,12.37,12.35,12.36,133800.0,9.3854,9.4006,9.3854,9.393,133800.0
2010-04-13 13:05:00,12.36,12.36,12.35,12.36,73800.0,9.393,9.393,9.3854,9.393,73800.0
2010-04-13 13:10:00,12.36,12.37,12.35,12.36,185800.0,9.393,9.4006,9.3854,9.393,185800.0
2010-04-13 13:15:00,12.36,12.36,12.35,12.36,90400.0,9.393,9.393,9.3854,9.393,90400.0
2010-04-13 13:20:00,12.36,12.36,12.34,12.35,67000.0,9.393,9.393,9.3778,9.3854,67000.0
2010-04-13 13:25:00,12.35,12.36,12.34,12.35,138000.0,9.3854,9.393,9.3778,9.3854,138000.0
2010-04-13 13:30:00,12.35,12.36,12.35,12.36,160400.0,9.3854,9.393,9.3854,9.393,160400.0
2010-04-13 13:35:00,12.36,12.36,12.35,12.36,100600.0,9.393,9.393,9.3854,9.393,100600.0
2010-04-13 13:40:00,12.36,12.37,12.36,12.37,88400.0,9.393,9.4006,9.393,9.4006,88400.0
2010-04-13 13:45:00,12.37,12.38,12.36,12.36,87600.0,9.4006,9.4082,9.393,9.393,87600.0
2010-04-13 13:50:00,12.36,12.37,12.36,12.37,93600.0,9.393,9.4006,9.393,9.4006,93600.0
2010-04-13 13:55:00,12.37,12.38,12.37,12.37,86000.0,9.4006,9.4082,9.4006,9.4006,86000.0
2010-04-13 14:00:00,12.37,12.38,12.36,12.36,63400.0,9.4006,9.4082,9.393,9.393,63400.0
2010-04-13 14:05:00,12.36,12.36,12.34,12.34,96400.0,9.393,9.393,9.3778,9.3778,96400.0
2010-04-13 14:10:00,12.34,12.34,12.33,12.34,91400.0,9.3778,9.3778,9.3702,9.3778,91400.0
2010-04-13 14:15:00,12.34,12.35,12.34,12.34,194000.0,9.3778,9.3854,9.3778,9.3778,194000.0
2010-04-13 14:20:00,12.34,12.36,12.34,12.35,1072200.0,9.3778,9.393,9.3778,9.3854,1072200.0
2010-04-13 14:25:00,12.35,12.36,12.34,12.34,525600.0,9.3854,9.393,9.3778,9.3778,525600.0
2010-04-13 14:30:00,12.34,12.35,12.34,12.35,107400.0,9.3778,9.3854,9.3778,9.3854,107400.0
2010-04-13 14:35:00,12.35,12.35,12.34,12.34,87000.0,9.3854,9.3854,9.3778,9.3778,87000.0
2010-04-13 14:40:00,12.34,12.35,12.34,12.34,152000.0,9.3778,9.3854,9.3778,9.3778,152000.0
2010-04-13 14:45:00,12.34,12.35,12.34,12.35,80600.0,9.3778,9.3854,9.3778,9.3854,80600.0
2010-04-13 14:50:00,12.35,12.36,12.35,12.35,149200.0,9.3854,9.393,9.3854,9.3854,149200.0
2010-04-13 14:55:00,12.35,12.35,12.33,12.34,105800.0,9.3854,9.3854,9.3702,9.3778,105800.0
2010-04-13 15:00:00,12.34,12.34,12.34,12.34,41200.0,9.3778,9.3778,9.3778,9.3778,41200.0
2010-04-13 15:05:00,12.35,12.37,12.35,12.37,145800.0,9.3854,9.4006,9.3854,9.4006,145800.0
2010-04-13 15:10:00,12.37,12.38,12.37,12.37,173400.0,9.4006,9.4082,9.4006,9.4006,173400.0
2010-04-13 15:15:00,12.38,12.4,12.37,12.4,291600.0,9.4082,9.4234,9.4006,9.4234,291600.0
2010-04-13 15:20:00,12.4,12.4,12.38,12.4,289200.0,9.4234,9.4234,9.4082,9.4234,289200.0
2010-04-13 15:25:00,12.4,12.4,12.38,12.4,178200.0,9.4234,9.4234,9.4082,9.4234,178200.0
2010-04-13 15:30:00,12.4,12.4,12.38,12.38,161600.0,9.4234,9.4234,9.4082,9.4082,161600.0
2010-04-13 15:35:00,12.38,12.39,12.37,12.38,244200.0,9.4082,9.4158,9.4006,9.4082,244200.0
2010-04-13 15:40:00,12.38,12.38,12.37,12.38,123000.0,9.4082,9.4082,9.4006,9.4082,123000.0
2010-04-13 15:45:00,12.37,12.39,12.36,12.37,397800.0,9.4006,9.4158,9.393,9.4006,397800.0
2010-04-13 15:50:00,12.36,12.37,12.35,12.36,461600.0,9.393,9.4006,9.3854,9.393,461600.0
2010-04-13 15:55:00,12.36,12.38,12.35,12.37,861600.0,9.393,9.4082,9.3854,9.4006,861600.0
2010-04-14 09:30:00,12.35,12.37,12.28,12.29,823600.0,9.3854,9.4006,9.3322,9.3398,823600.0
2010-04-14 09:35:00,12.29,12.31,12.26,12.29,423600.0,9.3398,9.355,9.317,9.3398,423600.0
2010-04-14 09:40:00,12.29,12.33,12.29,12.3,336200.0,9.3398,9.3702,9.3398,9.3474,336200.0
2010-04-14 09:45:00,12.3,12.3,12.27,12.27,307200.0,9.3474,9.3474,9.3246,9.3246,307200.0
2010-04-14 09:50:00,12.26,12.28,12.26,12.26,311400.0,9.317,9.3322,9.317,9.317,311400.0
2010-04-14 09:55:00,12.26,12.27,12.24,12.27,380600.0,9.317,9.3246,9.3018,9.3246,380600.0
2010-04-14 10:00:00,12.27,12.28,12.25,12.27,255400.0,9.3246,9.3322,9.3094,9.3246,255400.0
2010-04-14 10:05:00,12.27,12.27,12.23,12.24,229200.0,9.3246,9.3246,9.2942,9.3018,229200.0
2010-04-14 10:10:00,12.23,12.24,12.2,12.2,354800.0,9.2942,9.3018,9.2714,9.2714,354800.0
2010-04-14 10:15:00,12.21,12.25,12.2,12.25,196200.0,9.279,9.3094,9.2714,9.3094,196200.0
2010-04-14 10:20:00,12.25,12.25,12.22,12.22,194400.0,9.3094,9.3094,9.2866,9.2866,194400.0
2010-04-14 10:25:00,12.22,12.24,12.22,12.22,162200.0,9.2866,9.3018,9.2866,9.2866,162200.0
2010-04-14 10:30:00,12.22,12.24,12.22,12.23,205600.0,9.2866,9.3018,9.2866,9.2942,205600.0
2010-04-14 10:35:00,12.23,12.28,12.22,12.28,237200.0,9.2942,9.3322,9.2866,9.3322,237200.0
2010-04-14 10:40:00,12.27,12.29,12.27,12.28,207400.0,9.3246,9.3398,9.3246,9.3322,207400.0
2010-04-14 10:45:00,12.28,12.29,12.27,12.28,280000.0,9.3322,9.3398,9.3246,9.3322,280000.0
2010-04-14 10:50:00,12.28,12.31,12.28,12.29,175600.0,9.3322,9.355,9.3322,9.3398,175600.0
2010-04-14 10:55:00,12.29,12.3,12.28,12.29,184800.0,9.3398,9.3474,9.3322,9.3398,184800.0
2010-04-14 11:00:00,12.29,12.3,12.27,12.27,146200.0,9.3398,9.3474,9.3246,9.3246,146200.0
2010-04-14 11:05:00,12.27,12.28,12.26,12.26,126200.0,9.3246,9.3322,9.317,9.317,126200.0
2010-04-14 11:10:00,12.26,12.28,12.26,12.28,105400.0,9.317,9.3322,9.317,9.3322,105400.0
2010-04-14 11:15:00,12.27,12.28,12.26,12.26,121200.0,9.3246,9.3322,9.317,9.317,121200.0
2010-04-14 11:20:00,12.27,12.3,12.26,12.28,386200.0,9.3246,9.3474,9.317,9.3322,386200.0
2010-04-14 11:25:00,12.28,12.31,12.28,12.3,104200.0,9.3322,9.355,9.3322,9.3474,104200.0
2010-04-14 11:30:00,12.3,12.3,12.29,12.29,116400.0,9.3474,9.3474,9.3398,9.3398,116400.0
2010-04-14 11:35:00,12.29,12.3,12.29,12.29,108200.0,9.3398,9.3474,9.3398,9.3398,108200.0
2010-04-14 11:40:00,12.29,12.29,12.29,12.29,35200.0,9.3398,9.3398,9.3398,9.3398,35200.0
2010-04-14 11:45:00,12.29,12.3,12.28,12.29,134800.0,9.3398,9.3474,9.3322,9.3398,134800.0
2010-04-14 11:50:00,12.28,12.29,12.28,12.29,138000.0,9.3322,9.3398,9.3322,9.3398,138000.0
2010-04-14 11:55:00,12.29,12.3,12.28,12.28,78800.0,9.3398,9.3474,9.3322,9.3322,78800.0
2010-04-14 12:00:00,12.29,12.3,12.28,12.29,89800.0,9.3398,9.3474,9.3322,9.3398,89800.0
2010-04-14 12:05:00,12.28,12.3,12.28,12.3,224600.0,9.3322,9.3474,9.3322,9.3474,224600.0
2010-04-14 12:10:00,12.3,12.31,12.29,12.3,157800.0,9.3474,9.355,9.3398,9.3474,157800.0
2010-04-14 12:15:00,12.3,12.31,12.28,12.28,272000.0,9.3474,9.355,9.3322,9.3322,272000.0
2010-04-14 12:20:00,12.28,12.29,12.28,12.28,173600.0,9.3322,9.3398,9.3322,9.3322,173600.0
2010-04-14 12:25:00,12.28,12.29,12.28,12.28,92400.0,9.3322,9.3398,9.3322,9.3322,92400.0
2010-04-14 12:30:00,12.29,12.29,12.28,12.28,168200.0,9.3398,9.3398,9.3322,9.3322,168200.0
2010-04-14 12:35:00,12.28,12.29,12.28,12.28,210600.0,9.3322,9.3398,9.3322,9.3322,210600.0
2010-04-14 12:40:00,12.29,12.29,12.28,12.29,78400.0,9.3398,9.3398,9.3322,9.3398,78400.0
2010-04-14 12:45:00,12.29,12.31,12.29,12.31,75000.0,9.3398,9.355,9.3398,9.355,75000.0
2010-04-14 12:50:00,12.31,12.31,12.3,12.31,147600.0,9.355,9.355,9.3474,9.355,147600.0
2010-04-14 12:55:00,12.31,12.31,12.31,12.31,103400.0,9.355,9.355,9.355,9.355,103400.0
2010-04-14 13:00:00,12.31,12.31,12.31,12.31,110200.0,9.355,9.355,9.355,9.355,110200.0
2010-04-14 13:05:00,12.31,12.31,12.31,12.31,115200.0,9.355,9.355,9.355,9.355,115200.0
2010-04-14 13:10:00,12.31,12.31,12.31,12.31,36200.0,9.355,9.355,9.355,9.355,36200.0
2010-04-14 13:15:00,12.31,12.31,12.31,12.31,133600.0,9.355,9.355,9.355,9.355,133600.0
2010-04-14 13:20:00,12.31,12.33,12.31,12.31,103000.0,9.355,9.3702,9.355,9.355,103000.0
2010-04-14 13:25:00,12.32,12.33,12.31,12.33,104400.0,9.3626,9.3702,9.355,9.3702,104400.0
2010-04-14 13:30:00,12.33,12.33,12.32,12.33,90400.0,9.3702,9.3702,9.3626,9.3702,90400.0
2010-04-14 13:35:00,12.33,12.33,12.3,12.31,150800.0,9.3702,9.3702,9.3474,9.355,150800.0
2010-04-14 13:40:00,12.31,12.31,12.3,12.3,117600.0,9.355,9.355,9.3474,9.3474,117600.0
2010-04-14 13:45:00,12.3,12.31,12.3,12.31,94800.0,9.3474,9.355,9.3474,9.355,94800.0
2010-04-14 13:50:00,12.31,12.32,12.31,12.31,68200.0,9.355,9.3626,9.355,9.355,68200.0
2010-04-14 13:55:00,12.31,12.31,12.3,12.31,205200.0,9.355,9.355,9.3474,9.355,205200.0
2010-04-14 14:00:00,12.3,12.33,12.3,12.33,98200.0,9.3474,9.3702,9.3474,9.3702,98200.0
2010-04-14 14:05:00,12.33,12.33,12.32,12.33,176600.0,9.3702,9.3702,9.3626,9.3702,176600.0
2010-04-14 14:10:00,12.33,12.34,12.33,12.34,195800.0,9.3702,9.3778,9.3702,9.3778,195800.0
2010-04-14 14:15:00,12.33,12.34,12.33,12.33,87600.0,9.3702,9.3778,9.3702,9.3702,87600.0
2010-04-14 14:20:00,12.33,12.35,12.33,12.34,151400.0,9.3702,9.3854,9.3702,9.3778,151400.0
2010-04-14 14:25:00,12.34,12.35,12.34,12.35,103800.0,9.3778,9.3854,9.3778,9.3854,103800.0
2010-04-14 14:30:00,12.35,12.35,12.34,12.35,157400.0,9.3854,9.3854,9.3778,9.3854,157400.0
2010-04-14 14:35:00,12.35,12.36,12.34,12.36,150000.0,9.3854,9.393,9.3778,9.393,150000.0
2010-04-14 14:40:00,12.36,12.36,12.35,12.36,94400.0,9.393,9.393,9.3854,9.393,94400.0
2010-04-14 14:45:00,12.36,12.36,12.35,12.36,96200.0,9.393,9.393,9.3854,9.393,96200.0
2010-04-14 14:50:00,12.36,12.36,12.35,12.36,91400.0,9.393,9.393,9.3854,9.393,91400.0
2010-04-14 14:55:00,12.36,12.38,12.36,12.38,174800.0,9.393,9.4082,9.393,9.4082,174800.0
2010-04-14 15:00:00,12.38,12.38,12.37,12.38,126800.0,9.4082,9.4082,9.4006,9.4082,126800.0
2010-04-14 15:05:00,12.37,12.38,12.37,12.38,164600.0,9.4006,9.4082,9.4006,9.4082,164600.0
2010-04-14 15:10:00,12.38,12.39,12.38,12.38,146000.0,9.4082,9.4158,9.4082,9.4082,146000.0
2010-04-14 15:15:00,12.38,12.39,12.38,12.38,187800.0,9.4082,9.4158,9.4082,9.4082,187800.0
2010-04-14 15:20:00,12.38,12.38,12.37,12.38,166200.0,9.4082,9.4082,9.4006,9.4082,166200.0
2010-04-14 15:25:00,12.38,12.38,12.37,12.38,100200.0,9.4082,9.4082,9.4006,9.4082,100200.0
2010-04-14 15:30:00,12.38,12.39,12.38,12.38,147200.0,9.4082,9.4158,9.4082,9.4082,147200.0
2010-04-14 15:35:00,12.38,12.42,12.38,12.42,355200.0,9.4082,9.4386,9.4082,9.4386,355200.0
2010-04-14 15:40:00,12.42,12.42,12.41,12.42,330200.0,9.4386,9.4386,9.431,9.4386,330200.0
2010-04-14 15:45:00,12.42,12.42,12.4,12.4,276400.0,9.4386,9.4386,9.4234,9.4234,276400.0
2010-04-14 15:50:00,12.41,12.42,12.4,12.42,259800.0,9.431,9.4386,9.4234,9.4386,259800.0
2010-04-14 15:55:00,12.42,12.43,12.41,12.42,836600.0,9.4386,9.4462,9.431,9.4386,836600.0
2010-04-15 09:30:00,12.36,12.39,12.33,12.33,313200.0,9.393,9.4158,9.3702,9.3702,313200.0
2010-04-15 09:35:00,12.33,12.38,12.33,12.35,679000.0,9.3702,9.4082,9.3702,9.3854,679000.0
2010-04-15 09:40:00,12.35,12.4,12.33,12.35,452400.0,9.3854,9.4234,9.3702,9.3854,452400.0
2010-04-15 09:45:00,12.34,12.38,12.34,12.36,228800.0,9.3778,9.4082,9.3778,9.393,228800.0
2010-04-15 09:50:00,12.36,12.38,12.34,12.37,198200.0,9.393,9.4082,9.3778,9.4006,198200.0
2010-04-15 09:55:00,12.37,12.37,12.33,12.34,113600.0,9.4006,9.4006,9.3702,9.3778,113600.0
2010-04-15 10:00:00,12.34,12.35,12.32,12.34,85200.0,9.3778,9.3854,9.3626,9.3778,85200.0
2010-04-15 10:05:00,12.34,12.35,12.31,12.32,86200.0,9.3778,9.3854,9.355,9.3626,86200.0
2010-04-15 10:10:00,12.33,12.36,12.31,12.36,268800.0,9.3702,9.393,9.355,9.393,268800.0
2010-04-15 10:15:00,12.36,12.37,12.34,12.37,238600.0,9.393,9.4006,9.3778,9.4006,238600.0
2010-04-15 10:20:00,12.37,12.38,12.34,12.38,192200.0,9.4006,9.4082,9.3778,9.4082,192200.0
2010-04-15 10:25:00,12.38,12.38,12.36,12.37,169400.0,9.4082,9.4082,9.393,9.4006,169400.0
2010-04-15 10:30:00,12.37,12.38,12.35,12.36,77200.0,9.4006,9.4082,9.3854,9.393,77200.0
2010-04-15 10:35:00,12.35,12.38,12.35,12.37,191000.0,9.3854,9.4082,9.3854,9.4006,191000.0
2010-04-15 10:40:00,12.38,12.42,12.37,12.42,202200.0,9.4082,9.4386,9.4006,9.4386,202200.0
2010-04-15 10:45:00,12.41,12.42,12.38,12.39,88000.0,9.431,9.4386,9.4082,9.4158,88000.0
2010-04-15 10:50:00,12.39,12.42,12.38,12.42,59000.0,9.4158,9.4386,9.4082,9.4386,59000.0
2010-04-15 10:55:00,12.42,12.43,12.4,12.43,78000.0,9.4386,9.4462,9.4234,9.4462,78000.0
2010-04-15 11:00:00,12.43,12.44,12.42,12.42,166600.0,9.4462,9.4538,9.4386,9.4386,166600.0
2010-04-15 11:05:00,12.42,12.43,12.4,12.4,154600.0,9.4386,9.4462,9.4234,9.4234,154600.0
2010-04-15 11:10:00,12.4,12.41,12.39,12.39,108600.0,9.4234,9.431,9.4158,9.4158,108600.0
2010-04-15 11:15:00,12.4,12.4,12.38,12.38,79400.0,9.4234,9.4234,9.4082,9.4082,79400.0
2010-04-15 11:20:00,12.38,12.39,12.38,12.38,68600.0,9.4082,9.4158,9.4082,9.4082,68600.0
2010-04-15 11:25:00,12.38,12.38,12.37,12.37,51400.0,9.4082,9.4082,9.4006,9.4006,51400.0
2010-04-15 11:30:00,12.37,12.38,12.36,12.38,300800.0,9.4006,9.4082,9.393,9.4082,300800.0
2010-04-15 11:35:00,12.38,12.4,12.38,12.4,111000.0,9.4082,9.4234,9.4082,9.4234,111000.0
2010-04-15 11:40:00,12.4,12.4,12.38,12.39,92800.0,9.4234,9.4234,9.4082,9.4158,92800.0
2010-04-15 11:45:00,12.38,12.38,12.37,12.38,116200.0,9.4082,9.4082,9.4006,9.4082,116200.0
2010-04-15 11:50:00,12.38,12.4,12.38,12.38,212600.0,9.4082,9.4234,9.4082,9.4082,212600.0
2010-04-15 11:55:00,12.38,12.4,12.38,12.39,66600.0,9.4082,9.4234,9.4082,9.4158,66600.0
2010-04-15 12:00:00,12.39,12.39,12.38,12.38,96000.0,9.4158,9.4158,9.4082,9.4082,96000.0
2010-04-15 12:05:00,12.38,12.4,12.38,12.4,81800.0,9.4082,9.4234,9.4082,9.4234,81800.0
2010-04-15 12:10:00,12.4,12.43,12.38,12.43,420400.0,9.4234,9.4462,9.4082,9.4462,420400.0
2010-04-15 12:15:00,12.43,12.46,12.43,12.46,182800.0,9.4462,9.469,9.4462,9.469,182800.0
2010-04-15 12:20:00,12.46,12.46,12.45,12.45,210600.0,9.469,9.469,9.4614,9.4614,210600.0
2010-04-15 12:25:00,12.46,12.46,12.44,12.45,158200.0,9.469,9.469,9.4538,9.4614,158200.0
2010-04-15 12:30:00,12.46,12.46,12.45,12.45,156600.0,9.469,9.469,9.4614,9.4614,156600.0
2010-04-15 12:35:00,12.45,12.45,12.44,12.45,128600.0,9.4614,9.4614,9.4538,9.4614,128600.0
2010-04-15 12:40:00,12.45,12.45,12.44,12.45,112400.0,9.4614,9.4614,9.4538,9.4614,112400.0
2010-04-15 12:45:00,12.44,12.46,12.44,12.45,163400.0,9.4538,9.469,9.4538,9.4614,163400.0
2010-04-15 12:50:00,12.45,12.46,12.45,12.45,53800.0,9.4614,9.469,9.4614,9.4614,53800.0
2010-04-15 12:55:00,12.46,12.47,12.45,12.47,188600.0,9.469,9.4766,9.4614,9.4766,188600.0
2010-04-15 13:00:00,12.47,12.47,12.45,12.45,139800.0,9.4766,9.4766,9.4614,9.4614,139800.0
2010-04-15 13:05:00,12.46,12.46,12.44,12.45,710600.0,9.469,9.469,9.4538,9.4614,710600.0
2010-04-15 13:10:00,12.46,12.47,12.46,12.46,623400.0,9.469,9.4766,9.469,9.469,623400.0
2010-04-15 13:15:00,12.46,12.47,12.46,12.46,57000.0,9.469,9.4766,9.469,9.469,57000.0
2010-04-15 13:20:00,12.46,12.47,12.46,12.47,73600.0,9.469,9.4766,9.469,9.4766,73600.0
2010-04-15 13:25:00,12.47,12.5,12.47,12.5,257600.0,9.4766,9.4994,9.4766,9.4994,257600.0
2010-04-15 13:30:00,12.5,12.53,12.49,12.51,466400.0,9.4994,9.5222,9.4918,9.507,466400.0
2010-04-15 13:35:00,12.51,12.55,12.51,12.54,255800.0,9.507,9.5374,9.507,9.5298,255800.0
2010-04-15 13:40:00,12.54,12.55,12.54,12.55,150000.0,9.5298,9.5374,9.5298,9.5374,150000.0
2010-04-15 13:45:00,12.55,12.56,12.53,12.53,217600.0,9.5374,9.545,9.5222,9.5222,217600.0
2010-04-15 13:50:00,12.53,12.55,12.52,12.55,153600.0,9.5222,9.5374,9.5146,9.5374,153600.0
2010-04-15 13:55:00,12.55,12.55,12.53,12.54,193200.0,9.5374,9.5374,9.5222,9.5298,193200.0
2010-04-15 14:00:00,12.54,12.54,12.53,12.54,102000.0,9.5298,9.5298,9.5222,9.5298,102000.0
2010-04-15 14:05:00,12.54,12.54,12.53,12.53,126800.0,9.5298,9.5298,9.5222,9.5222,126800.0
2010-04-15 14:10:00,12.52,12.53,12.52,12.53,107800.0,9.5146,9.5222,9.5146,9.5222,107800.0
2010-04-15 14:15:00,12.52,12.53,12.52,12.52,83800.0,9.5146,9.5222,9.5146,9.5146,83800.0
2010-04-15 14:20:00,12.52,12.53,12.51,12.51,104000.0,9.5146,9.5222,9.507,9.507,104000.0
2010-04-15 14:25:00,12.51,12.53,12.51,12.53,149400.0,9.507,9.5222,9.507,9.5222,149400.0
2010-04-15 14:30:00,12.53,12.55,12.53,12.55,121600.0,9.5222,9.5374,9.5222,9.5374,121600.0
2010-04-15 14:35:00,12.55,12.55,12.53,12.54,150000.0,9.5374,9.5374,9.5222,9.5298,150000.0
2010-04-15 14:40:00,12.54,12.56,12.54,12.56,310800.0,9.5298,9.545,9.5298,9.545,310800.0
2010-04-15 14:45:00,12.56,12.58,12.56,12.56,390000.0,9.545,9.5602,9.545,9.545,390000.0
2010-04-15 14:50:00,12.56,12.59,12.56,12.59,117600.0,9.545,9.5678,9.545,9.5678,117600.0
2010-04-15 14:55:00,12.58,12.59,12.57,12.59,321600.0,9.5602,9.5678,9.5526,9.5678,321600.0
2010-04-15 15:00:00,12.59,12.6,12.58,12.59,426800.0,9.5678,9.5754,9.5602,9.5678,426800.0
2010-04-15 15:05:00,12.59,12.6,12.59,12.6,210200.0,9.5678,9.5754,9.5678,9.5754,210200.0
2010-04-15 15:10:00,12.6,12.63,12.6,12.61,356000.0,9.5754,9.5982,9.5754,9.583,356000.0
2010-04-15 15:15:00,12.6,12.61,12.6,12.6,249000.0,9.5754,9.583,9.5754,9.5754,249000.0
2010-04-15 15:20:00,12.6,12.61,12.59,12.59,198800.0,9.5754,9.583,9.5678,9.5678,198800.0
2010-04-15 15:25:00,12.59,12.59,12.56,12.56,182800.0,9.5678,9.5678,9.545,9.545,182800.0
2010-04-15 15:30:00,12.56,12.56,12.54,12.54,388800.0,9.545,9.545,9.5298,9.5298,388800.0
2010-04-15 15:35:00,12.54,12.56,12.53,12.55,445400.0,9.5298,9.545,9.5222,9.5374,445400.0
2010-04-15 15:40:00,12.54,12.56,12.54,12.56,261400.0,9.5298,9.545,9.5298,9.545,261400.0
2010-04-15 15:45:00,12.56,12.59,12.55,12.58,379200.0,9.545,9.5678,9.5374,9.5602,379200.0
2010-04-15 15:50:00,12.58,12.59,12.56,12.57,724400.0,9.5602,9.5678,9.545,9.5526,724400.0
2010-04-15 15:55:00,12.57,12.58,12.56,12.56,1198200.0,9.5526,9.5602,9.545,9.545,1198200.0
2010-04-16 09:30:00,12.55,12.61,12.53,12.58,2413200.0,9.5374,9.583,9.5222,9.5602,2413200.0
2010-04-16 09:35:00,12.57,12.59,12.53,12.56,196400.0,9.5526,9.5678,9.5222,9.545,196400.0
2010-04-16 09:40:00,12.56,12.58,12.47,12.47,218000.0,9.545,9.5602,9.4766,9.4766,218000.0
2010-04-16 09:45:00,12.48,12.49,12.42,12.44,216400.0,9.4842,9.4918,9.4386,9.4538,216400.0
2010-04-16 09:50:00,12.43,12.45,12.42,12.43,176400.0,9.4462,9.4614,9.4386,9.4462,176400.0
2010-04-16 09:55:00,12.43,12.45,12.4,12.42,208800.0,9.4462,9.4614,9.4234,9.4386,208800.0
2010-04-16 10:00:00,12.41,12.47,12.41,12.45,208000.0,9.431,9.4766,9.431,9.4614,208000.0
2010-04-16 10:05:00,12.46,12.46,12.42,12.42,108800.0,9.469,9.469,9.4386,9.4386,108800.0
2010-04-16 10:10:00,12.42,12.45,12.41,12.45,131400.0,9.4386,9.4614,9.431,9.4614,131400.0
2010-04-16 10:15:00,12.45,12.51,12.44,12.49,203400.0,9.4614,9.507,9.4538,9.4918,203400.0
2010-04-16 10:20:00,12.49,12.5,12.46,12.46,158200.0,9.4918,9.4994,9.469,9.469,158200.0
2010-04-16 10:25:00,12.46,12.52,12.46,12.5,189400.0,9.469,9.5146,9.469,9.4994,189400.0
2010-04-16 10:30:00,12.5,12.54,12.5,12.53,118200.0,9.4994,9.5298,9.4994,9.5222,118200.0
2010-04-16 10:35:00,12.52,12.52,12.42,12.42,390000.0,9.5146,9.5146,9.4386,9.4386,390000.0
2010-04-16 10:40:00,12.41,12.49,12.4,12.47,352000.0,9.431,9.4918,9.4234,9.4766,352000.0
2010-04-16 10:45:00,12.47,12.51,12.46,12.46,185000.0,9.4766,9.507,9.469,9.469,185000.0
2010-04-16 10:50:00,12.46,12.47,12.4,12.4,395400.0,9.469,9.4766,9.4234,9.4234,395400.0
2010-04-16 10:55:00,12.4,12.47,12.4,12.42,187200.0,9.4234,9.4766,9.4234,9.4386,187200.0
2010-04-16 11:00:00,12.43,12.44,12.4,12.43,92400.0,9.4462,9.4538,9.4234,9.4462,92400.0
2010-04-16 11:05:00,12.43,12.43,12.4,12.41,68200.0,9.4462,9.4462,9.4234,9.431,68200.0
2010-04-16 11:10:00,12.41,12.44,12.4,12.4,124400.0,9.431,9.4538,9.4234,9.4234,124400.0
2010-04-16 11:15:00,12.4,12.4,12.36,12.36,219200.0,9.4234,9.4234,9.393,9.393,219200.0
2010-04-16 11:20:00,12.37,12.4,12.36,12.4,143800.0,9.4006,9.4234,9.393,9.4234,143800.0
2010-04-16 11:25:00,12.39,12.42,12.38,12.4,215200.0,9.4158,9.4386,9.4082,9.4234,215200.0
2010-04-16 11:30:00,12.4,12.4,12.37,12.38,173400.0,9.4234,9.4234,9.4006,9.4082,173400.0
2010-04-16 11:35:00,12.38,12.41,12.38,12.4,273800.0,9.4082,9.431,9.4082,9.4234,273800.0
2010-04-16 11:40:00,12.4,12.43,12.4,12.43,776200.0,9.4234,9.4462,9.4234,9.4462,776200.0
2010-04-16 11:45:00,12.43,12.45,12.42,12.43,420000.0,9.4462,9.4614,9.4386,9.4462,420000.0
2010-04-16 11:50:00,12.43,12.43,12.38,12.42,554000.0,9.4462,9.4462,9.4082,9.4386,554000.0
2010-04-16 11:55:00,12.42,12.43,12.41,12.42,265800.0,9.4386,9.4462,9.431,9.4386,265800.0
2010-04-16 12:00:00,12.42,12.42,12.38,12.4,259600.0,9.4386,9.4386,9.4082,9.4234,259600.0
2010-04-16 12:05:00,12.4,12.42,12.37,12.42,274000.0,9.4234,9.4386,9.4006,9.4386,274000.0
2010-04-16 12:10:00,12.41,12.43,12.4,12.42,198000.0,9.431,9.4462,9.4234,9.4386,198000.0
2010-04-16 12:15:00,12.42,12.42,12.41,12.41,108600.0,9.4386,9.4386,9.431,9.431,108600.0
2010-04-16 12:20:00,12.42,12.42,12.4,12.42,222800.0,9.4386,9.4386,9.4234,9.4386,222800.0
2010-04-16 12:25:00,12.42,12.44,12.4,12.43,263800.0,9.4386,9.4538,9.4234,9.4462,263800.0
2010-04-16 12:30:00,12.43,12.44,12.4,12.41,411800.0,9.4462,9.4538,9.4234,9.431,411800.0
2010-04-16 12:35:00,12.41,12.42,12.38,12.4,340200.0,9.431,9.4386,9.4082,9.4234,340200.0
2010-04-16 12:40:00,12.4,12.4,12.38,12.4,140200.0,9.4234,9.4234,9.4082,9.4234,140200.0
2010-04-16 12:45:00,12.4,12.43,12.4,12.42,228400.0,9.4234,9.4462,9.4234,9.4386,228400.0
2010-04-16 12:50:00,12.42,12.44,12.42,12.42,136600.0,9.4386,9.4538,9.4386,9.4386,136600.0
2010-04-16 12:55:00,12.43,12.45,12.41,12.42,221800.0,9.4462,9.4614,9.431,9.4386,221800.0
2010-04-16 13:00:00,12.42,12.43,12.4,12.4,152600.0,9.4386,9.4462,9.4234,9.4234,152600.0
2010-04-16 13:05:00,12.41,12.44,12.41,12.44,187400.0,9.431,9.4538,9.431,9.4538,187400.0
2010-04-16 13:10:00,12.44,12.47,12.42,12.43,218200.0,9.4538,9.4766,9.4386,9.4462,218200.0
2010-04-16 13:15:00,12.43,12.43,12.42,12.43,132200.0,9.4462,9.4462,9.4386,9.4462,132200.0
2010-04-16 13:20:00,12.42,12.42,12.4,12.42,121000.0,9.4386,9.4386,9.4234,9.4386,121000.0
2010-04-16 13:25:00,12.42,12.43,12.41,12.41,108400.0,9.4386,9.4462,9.431,9.431,108400.0
2010-04-16 13:30:00,12.42,12.42,12.38,12.38,131400.0,9.4386,9.4386,9.4082,9.4082,131400.0
2010-04-16 13:35:00,12.38,12.38,12.36,12.37,130400.0,9.4082,9.4082,9.393,9.4006,130400.0
2010-04-16 13:40:00,12.38,12.39,12.37,12.38,100600.0,9.4082,9.4158,9.4006,9.4082,100600.0
2010-04-16 13:45:00,12.38,12.38,12.37,12.38,140600.0,9.4082,9.4082,9.4006,9.4082,140600.0
2010-04-16 13:50:00,12.38,12.39,12.38,12.39,135200.0,9.4082,9.4158,9.4082,9.4158,135200.0
2010-04-16 13:55:00,12.39,12.41,12.38,12.41,185800.0,9.4158,9.431,9.4082,9.431,185800.0
2010-04-16 14:00:00,12.41,12.41,12.4,12.4,103800.0,9.431,9.431,9.4234,9.4234,103800.0
2010-04-16 14:05:00,12.4,12.44,12.4,12.44,184200.0,9.4234,9.4538,9.4234,9.4538,184200.0
2010-04-16 14:10:00,12.44,12.45,12.43,12.43,101200.0,9.4538,9.4614,9.4462,9.4462,101200.0
2010-04-16 14:15:00,12.43,12.47,12.43,12.45,221800.0,9.4462,9.4766,9.4462,9.4614,221800.0
2010-04-16 14:20:00,12.45,12.47,12.44,12.46,174000.0,9.4614,9.4766,9.4538,9.469,174000.0
2010-04-16 14:25:00,12.46,12.46,12.45,12.45,132000.0,9.469,9.469,9.4614,9.4614,132000.0
2010-04-16 14:30:00,12.45,12.47,12.45,12.47,100000.0,9.4614,9.4766,9.4614,9.4766,100000.0
2010-04-16 14:35:00,12.47,12.47,12.44,12.44,115400.0,9.4766,9.4766,9.4538,9.4538,115400.0
2010-04-16 14:40:00,12.44,12.47,12.44,12.46,163600.0,9.4538,9.4766,9.4538,9.469,163600.0
2010-04-16 14:45:00,12.46,12.47,12.45,12.45,171800.0,9.469,9.4766,9.4614,9.4614,171800.0
2010-04-16 14:50:00,12.45,12.47,12.45,12.46,128400.0,9.4614,9.4766,9.4614,9.469,128400.0
2010-04-16 14:55:00,12.46,12.46,12.43,12.43,200200.0,9.469,9.469,9.4462,9.4462,200200.0
2010-04-16 15:00:00,12.44,12.44,12.42,12.43,280600.0,9.4538,9.4538,9.4386,9.4462,280600.0
2010-04-16 15:05:00,12.42,12.44,12.41,12.44,312400.0,9.4386,9.4538,9.431,9.4538,312400.0
2010-04-16 15:10:00,12.44,12.45,12.43,12.43,229200.0,9.4538,9.4614,9.4462,9.4462,229200.0
2010-04-16 15:15:00,12.44,12.45,12.43,12.43,179200.0,9.4538,9.4614,9.4462,9.4462,179200.0
2010-04-16 15:20:00,12.43,12.47,12.43,12.45,611200.0,9.4462,9.4766,9.4462,9.4614,611200.0
2010-04-16 15:25:00,12.45,12.47,12.44,12.46,295800.0,9.4614,9.4766,9.4538,9.469,295800.0
2010-04-16 15:30:00,12.46,12.46,12.44,12.44,267000.0,9.469,9.469,9.4538,9.4538,267000.0
2010-04-16 15:35:00,12.45,12.47,12.43,12.47,283800.0,9.4614,9.4766,9.4462,9.4766,283800.0
2010-04-16 15:40:00,12.47,12.49,12.47,12.49,188400.0,9.4766,9.4918,9.4766,9.4918,188400.0
2010-04-16 15:45:00,12.49,12.51,12.48,12.49,593200.0,9.4918,9.507,9.4842,9.4918,593200.0
2010-04-16 15:50:00,12.49,12.5,12.47,12.49,807800.0,9.4918,9.4994,9.4766,9.4918,807800.0
2010-04-16 15:55:00,12.49,12.5,12.48,12.49,994200.0,9.4918,9.4994,9.4842,9.4918,994200.0
2010-04-19 09:30:00,12.49,12.52,12.47,12.51,316000.0,9.4918,9.5146,9.4766,9.507,316000.0
2010-04-19 09:35:00,12.51,12.56,12.5,12.54,362000.0,9.507,9.545,9.4994,9.5298,362000.0
2010-04-19 09:40:00,12.54,12.56,12.48,12.53,836000.0,9.5298,9.545,9.4842,9.5222,836000.0
2010-04-19 09:45:00,12.53,12.53,12.49,12.51,822000.0,9.5222,9.5222,9.4918,9.507,822000.0
2010-04-19 09:50:00,12.51,12.57,12.5,12.56,580600.0,9.507,9.5526,9.4994,9.545,580600.0
2010-04-19 09:55:00,12.56,12.61,12.56,12.58,328800.0,9.545,9.583,9.545,9.5602,328800.0
2010-04-19 10:00:00,12.58,12.62,12.56,12.56,612400.0,9.5602,9.5906,9.545,9.545,612400.0
2010-04-19 10:05:00,12.56,12.59,12.54,12.58,225200.0,9.545,9.5678,9.5298,9.5602,225200.0
2010-04-19 10:10:00,12.58,12.58,12.56,12.56,235000.0,9.5602,9.5602,9.545,9.545,235000.0
2010-04-19 10:15:00,12.56,12.58,12.53,12.53,278000.0,9.545,9.5602,9.5222,9.5222,278000.0
2010-04-19 10:20:00,12.53,12.54,12.49,12.51,279600.0,9.5222,9.5298,9.4918,9.507,279600.0
2010-04-19 10:25:00,12.51,12.51,12.46,12.49,245800.0,9.507,9.507,9.469,9.4918,245800.0
2010-04-19 10:30:00,12.48,12.54,12.47,12.54,348400.0,9.4842,9.5298,9.4766,9.5298,348400.0
2010-04-19 10:35:00,12.54,12.54,12.51,12.52,200400.0,9.5298,9.5298,9.507,9.5146,200400.0
2010-04-19 10:40:00,12.53,12.53,12.51,12.52,152400.0,9.5222,9.5222,9.507,9.5146,152400.0
2010-04-19 10:45:00,12.52,12.53,12.5,12.5,88800.0,9.5146,9.5222,9.4994,9.4994,88800.0
2010-04-19 10:50:00,12.5,12.51,12.46,12.48,154000.0,9.4994,9.507,9.469,9.4842,154000.0
2010-04-19 10:55:00,12.48,12.49,12.47,12.47,128600.0,9.4842,9.4918,9.4766,9.4766,128600.0
2010-04-19 11:00:00,12.47,12.49,12.45,12.46,166800.0,9.4766,9.4918,9.4614,9.469,166800.0
2010-04-19 11:05:00,12.45,12.49,12.44,12.44,126000.0,9.4614,9.4918,9.4538,9.4538,126000.0
2010-04-19 11:10:00,12.44,12.45,12.41,12.42,113400.0,9.4538,9.4614,9.431,9.4386,113400.0
2010-04-19 11:15:00,12.43,12.45,12.42,12.45,62600.0,9.4462,9.4614,9.4386,9.4614,62600.0
2010-04-19 11:20:00,12.45,12.45,12.42,12.44,56400.0,9.4614,9.4614,9.4386,9.4538,56400.0
2010-04-19 11:25:00,12.44,12.44,12.41,12.43,61400.0,9.4538,9.4538,9.431,9.4462,61400.0
2010-04-19 11:30:00,12.42,12.43,12.42,12.43,68600.0,9.4386,9.4462,9.4386,9.4462,68600.0
2010-04-19 11:35:00,12.42,12.43,12.4,12.41,70800.0,9.4386,9.4462,9.4234,9.431,70800.0
2010-04-19 11:40:00,12.41,12.43,12.4,12.41,169800.0,9.431,9.4462,9.4234,9.431,169800.0
2010-04-19 11:45:00,12.41,12.42,12.4,12.42,80200.0,9.431,9.4386,9.4234,9.4386,80200.0
2010-04-19 11:50:00,12.42,12.42,12.36,12.38,207000.0,9.4386,9.4386,9.393,9.4082,207000.0
2010-04-19 11:55:00,12.38,12.39,12.35,12.37,223200.0,9.4082,9.4158,9.3854,9.4006,223200.0
2010-04-19 12:00:00,12.38,12.38,12.31,12.34,240200.0,9.4082,9.4082,9.355,9.3778,240200.0
2010-04-19 12:05:00,12.34,12.34,12.31,12.32,186600.0,9.3778,9.3778,9.355,9.3626,186600.0
2010-04-19 12:10:00,12.32,12.33,12.29,12.3,220400.0,9.3626,9.3702,9.3398,9.3474,220400.0
2010-04-19 12:15:00,12.3,12.31,12.28,12.31,122200.0,9.3474,9.355,9.3322,9.355,122200.0
2010-04-19 12:20:00,12.31,12.33,12.31,12.32,119600.0,9.355,9.3702,9.355,9.3626,119600.0
2010-04-19 12:25:00,12.33,12.33,12.31,12.31,154600.0,9.3702,9.3702,9.355,9.355,154600.0
2010-04-19 12:30:00,12.31,12.33,12.3,12.31,84400.0,9.355,9.3702,9.3474,9.355,84400.0
2010-04-19 12:35:00,12.32,12.32,12.3,12.31,108000.0,9.3626,9.3626,9.3474,9.355,108000.0
2010-04-19 12:40:00,12.31,12.32,12.3,12.32,92800.0,9.355,9.3626,9.3474,9.3626,92800.0
2010-04-19 12:45:00,12.32,12.34,12.32,12.33,119600.0,9.3626,9.3778,9.3626,9.3702,119600.0
2010-04-19 12:50:00,12.33,12.33,12.31,12.31,75400.0,9.3702,9.3702,9.355,9.355,75400.0
2010-04-19 12:55:00,12.31,12.33,12.31,12.33,99400.0,9.355,9.3702,9.355,9.3702,99400.0
2010-04-19 13:00:00,12.33,12.33,12.31,12.33,130000.0,9.3702,9.3702,9.355,9.3702,130000.0
2010-04-19 13:05:00,12.33,12.33,12.31,12.32,124200.0,9.3702,9.3702,9.355,9.3626,124200.0
2010-04-19 13:10:00,12.32,12.34,12.31,12.34,187600.0,9.3626,9.3778,9.355,9.3778,187600.0
2010-04-19 13:15:00,12.33,12.34,12.31,12.31,115000.0,9.3702,9.3778,9.355,9.355,115000.0
2010-04-19 13:20:00,12.31,12.33,12.31,12.32,142800.0,9.355,9.3702,9.355,9.3626,142800.0
2010-04-19 13:25:00,12.32,12.33,12.31,12.31,196200.0,9.3626,9.3702,9.355,9.355,196200.0
2010-04-19 13:30:00,12.31,12.33,12.31,12.31,87400.0,9.355,9.3702,9.355,9.355,87400.0
2010-04-19 13:35:00,12.31,12.33,12.31,12.33,82800.0,9.355,9.3702,9.355,9.3702,82800.0
2010-04-19 13:40:00,12.32,12.34,12.31,12.33,169000.0,9.3626,9.3778,9.355,9.3702,169000.0
2010-04-19 13:45:00,12.33,12.33,12.31,12.31,124800.0,9.3702,9.3702,9.355,9.355,124800.0
2010-04-19 13:50:00,12.31,12.31,12.29,12.3,128800.0,9.355,9.355,9.3398,9.3474,128800.0
2010-04-19 13:55:00,12.3,12.31,12.3,12.3,208600.0,9.3474,9.355,9.3474,9.3474,208600.0
2010-04-19 14:00:00,12.3,12.3,12.28,12.3,113600.0,9.3474,9.3474,9.3322,9.3474,113600.0
2010-04-19 14:05:00,12.3,12.32,12.3,12.31,249600.0,9.3474,9.3626,9.3474,9.355,249600.0
2010-04-19 14:10:00,12.31,12.33,12.31,12.31,187600.0,9.355,9.3702,9.355,9.355,187600.0
2010-04-19 14:15:00,12.31,12.35,12.31,12.33,225800.0,9.355,9.3854,9.355,9.3702,225800.0
2010-04-19 14:20:00,12.34,12.35,12.32,12.34,151400.0,9.3778,9.3854,9.3626,9.3778,151400.0
2010-04-19 14:25:00,12.34,12.35,12.33,12.35,204200.0,9.3778,9.3854,9.3702,9.3854,204200.0
2010-04-19 14:30:00,12.35,12.36,12.34,12.36,256200.0,9.3854,9.393,9.3778,9.393,256200.0
2010-04-19 14:35:00,12.35,12.37,12.34,12.35,147400.0,9.3854,9.4006,9.3778,9.3854,147400.0
2010-04-19 14:40:00,12.35,12.37,12.34,12.36,191000.0,9.3854,9.4006,9.3778,9.393,191000.0
2010-04-19 14:45:00,12.35,12.36,12.33,12.34,275000.0,9.3854,9.393,9.3702,9.3778,275000.0
2010-04-19 14:50:00,12.35,12.35,12.33,12.35,152600.0,9.3854,9.3854,9.3702,9.3854,152600.0
2010-04-19 14:55:00,12.34,12.37,12.33,12.37,172400.0,9.3778,9.4006,9.3702,9.4006,172400.0
2010-04-19 15:00:00,12.37,12.39,12.37,12.37,192800.0,9.4006,9.4158,9.4006,9.4006,192800.0
2010-04-19 15:05:00,12.37,12.38,12.36,12.38,132600.0,9.4006,9.4082,9.393,9.4082,132600.0
2010-04-19 15:10:00,12.38,12.4,12.37,12.4,222800.0,9.4082,9.4234,9.4006,9.4234,222800.0
2010-04-19 15:15:00,12.4,12.42,12.4,12.4,213400.0,9.4234,9.4386,9.4234,9.4234,213400.0
2010-04-19 15:20:00,12.4,12.42,12.38,12.4,204000.0,9.4234,9.4386,9.4082,9.4234,204000.0
2010-04-19 15:25:00,12.4,12.42,12.39,12.41,178600.0,9.4234,9.4386,9.4158,9.431,178600.0
2010-04-19 15:30:00,12.4,12.42,12.4,12.42,198800.0,9.4234,9.4386,9.4234,9.4386,198800.0
2010-04-19 15:35:00,12.42,12.42,12.39,12.4,204600.0,9.4386,9.4386,9.4158,9.4234,204600.0
2010-04-19 15:40:00,12.4,12.42,12.38,12.4,145400.0,9.4234,9.4386,9.4082,9.4234,145400.0
2010-04-19 15:45:00,12.4,12.44,12.4,12.43,214800.0,9.4234,9.4538,9.4234,9.4462,214800.0
2010-04-19 15:50:00,12.43,12.43,12.41,12.43,406400.0,9.4462,9.4462,9.431,9.4462,406400.0
2010-04-19 15:55:00,12.43,12.45,12.42,12.44,662600.0,9.4462,9.4614,9.4386,9.4538,662600.0
2010-04-20 09:30:00,12.55,12.55,12.5,12.5,234600.0,9.5374,9.5374,9.4994,9.4994,234600.0
2010-04-20 09:35:00,12.5,12.51,12.46,12.47,191200.0,9.4994,9.507,9.469,9.4766,191200.0
2010-04-20 09:40:00,12.47,12.47,12.4,12.42,291200.0,9.4766,9.4766,9.4234,9.4386,291200.0
2010-04-20 09:45:00,12.43,12.45,12.39,12.4,372200.0,9.4462,9.4614,9.4158,9.4234,372200.0
2010-04-20 09:50:00,12.4,12.44,12.38,12.43,186600.0,9.4234,9.4538,9.4082,9.4462,186600.0
2010-04-20 09:55:00,12.43,12.46,12.43,12.43,142400.0,9.4462,9.469,9.4462,9.4462,142400.0
2010-04-20 10:00:00,12.43,12.44,12.4,12.4,147400.0,9.4462,9.4538,9.4234,9.4234,147400.0
2010-04-20 10:05:00,12.41,12.41,12.33,12.34,313200.0,9.431,9.431,9.3702,9.3778,313200.0
2010-04-20 10:10:00,12.34,12.36,12.32,12.36,166000.0,9.3778,9.393,9.3626,9.393,166000.0
2010-04-20 10:15:00,12.36,12.38,12.35,12.36,91200.0,9.393,9.4082,9.3854,9.393,91200.0
2010-04-20 10:20:00,12.36,12.37,12.33,12.34,160000.0,9.393,9.4006,9.3702,9.3778,160000.0
2010-04-20 10:25:00,12.34,12.35,12.31,12.31,185800.0,9.3778,9.3854,9.355,9.355,185800.0
2010-04-20 10:30:00,12.31,12.38,12.31,12.37,322000.0,9.355,9.4082,9.355,9.4006,322000.0
2010-04-20 10:35:00,12.37,12.39,12.34,12.39,331800.0,9.4006,9.4158,9.3778,9.4158,331800.0
2010-04-20 10:40:00,12.39,12.42,12.38,12.38,344000.0,9.4158,9.4386,9.4082,9.4082,344000.0
2010-04-20 10:45:00,12.38,12.42,12.38,12.4,281000.0,9.4082,9.4386,9.4082,9.4234,281000.0
2010-04-20 10:50:00,12.4,12.4,12.38,12.4,118200.0,9.4234,9.4234,9.4082,9.4234,118200.0
2010-04-20 10:55:00,12.4,12.4,12.37,12.37,128200.0,9.4234,9.4234,9.4006,9.4006,128200.0
2010-04-20 11:00:00,12.38,12.43,12.38,12.42,184400.0,9.4082,9.4462,9.4082,9.4386,184400.0
2010-04-20 11:05:00,12.43,12.45,12.42,12.43,71200.0,9.4462,9.4614,9.4386,9.4462,71200.0
2010-04-20 11:10:00,12.43,12.44,12.42,12.43,83000.0,9.4462,9.4538,9.4386,9.4462,83000.0
2010-04-20 11:15:00,12.43,12.44,12.4,12.4,132000.0,9.4462,9.4538,9.4234,9.4234,132000.0
2010-04-20 11:20:00,12.4,12.4,12.37,12.4,126800.0,9.4234,9.4234,9.4006,9.4234,126800.0
2010-04-20 11:25:00,12.4,12.42,12.4,12.42,101600.0,9.4234,9.4386,9.4234,9.4386,101600.0
2010-04-20 11:30:00,12.42,12.43,12.41,12.42,79600.0,9.4386,9.4462,9.431,9.4386,79600.0
2010-04-20 11:35:00,12.42,12.45,12.41,12.45,131800.0,9.4386,9.4614,9.431,9.4614,131800.0
2010-04-20 11:40:00,12.45,12.45,12.43,12.45,86800.0,9.4614,9.4614,9.4462,9.4614,86800.0
2010-04-20 11:45:00,12.45,12.47,12.44,12.47,171400.0,9.4614,9.4766,9.4538,9.4766,171400.0
2010-04-20 11:50:00,12.47,12.51,12.46,12.5,196200.0,9.4766,9.507,9.469,9.4994,196200.0
2010-04-20 11:55:00,12.51,12.53,12.5,12.53,244400.0,9.507,9.5222,9.4994,9.5222,244400.0
2010-04-20 12:00:00,12.53,12.54,12.52,12.53,142600.0,9.5222,9.5298,9.5146,9.5222,142600.0
2010-04-20 12:05:00,12.53,12.56,12.53,12.54,190000.0,9.5222,9.545,9.5222,9.5298,190000.0
2010-04-20 12:10:00,12.54,12.55,12.54,12.55,166800.0,9.5298,9.5374,9.5298,9.5374,166800.0
2010-04-20 12:15:00,12.55,12.59,12.54,12.57,173000.0,9.5374,9.5678,9.5298,9.5526,173000.0
2010-04-20 12:20:00,12.58,12.6,12.57,12.6,178400.0,9.5602,9.5754,9.5526,9.5754,178400.0
2010-04-20 12:25:00,12.6,12.61,12.59,12.59,124800.0,9.5754,9.583,9.5678,9.5678,124800.0
2010-04-20 12:30:00,12.6,12.6,12.58,12.58,194800.0,9.5754,9.5754,9.5602,9.5602,194800.0
2010-04-20 12:35:00,12.58,12.59,12.56,12.56,163400.0,9.5602,9.5678,9.545,9.545,163400.0
2010-04-20 12:40:00,12.56,12.57,12.55,12.55,151400.0,9.545,9.5526,9.5374,9.5374,151400.0
2010-04-20 12:45:00,12.55,12.56,12.53,12.54,89800.0,9.5374,9.545,9.5222,9.5298,89800.0
2010-04-20 12:50:00,12.54,12.57,12.54,12.56,154800.0,9.5298,9.5526,9.5298,9.545,154800.0
2010-04-20 12:55:00,12.56,12.57,12.56,12.57,48600.0,9.545,9.5526,9.545,9.5526,48600.0
2010-04-20 13:00:00,12.57,12.59,12.55,12.56,111800.0,9.5526,9.5678,9.5374,9.545,111800.0
2010-04-20 13:05:00,12.55,12.56,12.54,12.54,27400.0,9.5374,9.545,9.5298,9.5298,27400.0
2010-04-20 13:10:00,12.55,12.56,12.54,12.56,91800.0,9.5374,9.545,9.5298,9.545,91800.0
2010-04-20 13:15:00,12.56,12.58,12.55,12.55,256400.0,9.545,9.5602,9.5374,9.5374,256400.0
2010-04-20 13:20:00,12.55,12.56,12.54,12.56,72400.0,9.5374,9.545,9.5298,9.545,72400.0
2010-04-20 13:25:00,12.56,12.59,12.56,12.58,93400.0,9.545,9.5678,9.545,9.5602,93400.0
2010-04-20 13:30:00,12.58,12.58,12.57,12.57,68400.0,9.5602,9.5602,9.5526,9.5526,68400.0
2010-04-20 13:35:00,12.58,12.6,12.57,12.59,174200.0,9.5602,9.5754,9.5526,9.5678,174200.0
2010-04-20 13:40:00,12.59,12.61,12.59,12.61,107200.0,9.5678,9.583,9.5678,9.583,107200.0
2010-04-20 13:45:00,12.6,12.62,12.59,12.61,215400.0,9.5754,9.5906,9.5678,9.583,215400.0
2010-04-20 13:50:00,12.6,12.61,12.58,12.61,218600.0,9.5754,9.583,9.5602,9.583,218600.0
2010-04-20 13:55:00,12.61,12.62,12.59,12.61,211800.0,9.583,9.5906,9.5678,9.583,211800.0
2010-04-20 14:00:00,12.61,12.63,12.6,12.63,160200.0,9.583,9.5982,9.5754,9.5982,160200.0
2010-04-20 14:05:00,12.63,12.63,12.57,12.58,350000.0,9.5982,9.5982,9.5526,9.5602,350000.0
2010-04-20 14:10:00,12.58,12.6,12.56,12.6,166400.0,9.5602,9.5754,9.545,9.5754,166400.0
2010-04-20 14:15:00,12.6,12.62,12.6,12.61,132000.0,9.5754,9.5906,9.5754,9.583,132000.0
2010-04-20 14:20:00,12.61,12.62,12.59,12.6,154800.0,9.583,9.5906,9.5678,9.5754,154800.0
2010-04-20 14:25:00,12.6,12.6,12.58,12.58,57600.0,9.5754,9.5754,9.5602,9.5602,57600.0
2010-04-20 14:30:00,12.59,12.59,12.55,12.56,73200.0,9.5678,9.5678,9.5374,9.545,73200.0
2010-04-20 14:35:00,12.56,12.58,12.55,12.56,89400.0,9.545,9.5602,9.5374,9.545,89400.0
2010-04-20 14:40:00,12.56,12.59,12.55,12.58,83400.0,9.545,9.5678,9.5374,9.5602,83400.0
2010-04-20 14:45:00,12.57,12.59,12.56,12.58,277200.0,9.5526,9.5678,9.545,9.5602,277200.0
2010-04-20 14:50:00,12.58,12.59,12.56,12.59,65200.0,9.5602,9.5678,9.545,9.5678,65200.0
2010-04-20 14:55:00,12.59,12.62,12.58,12.61,189600.0,9.5678,9.5906,9.5602,9.583,189600.0
2010-04-20 15:00:00,12.61,12.65,12.61,12.64,382000.0,9.583,9.6134,9.583,9.6058,382000.0
2010-04-20 15:05:00,12.64,12.64,12.61,12.62,169800.0,9.6058,9.6058,9.583,9.5906,169800.0
2010-04-20 15:10:00,12.62,12.63,12.61,12.62,147400.0,9.5906,9.5982,9.583,9.5906,147400.0
2010-04-20 15:15:00,12.61,12.63,12.61,12.61,169400.0,9.583,9.5982,9.583,9.583,169400.0
2010-04-20 15:20:00,12.61,12.62,12.59,12.6,186400.0,9.583,9.5906,9.5678,9.5754,186400.0
2010-04-20 15:25:00,12.6,12.62,12.6,12.61,214400.0,9.5754,9.5906,9.5754,9.583,214400.0
2010-04-20 15:30:00,12.62,12.63,12.61,12.63,199200.0,9.5906,9.5982,9.583,9.5982,199200.0
2010-04-20 15:35:00,12.62,12.63,12.6,12.62,255400.0,9.5906,9.5982,9.5754,9.5906,255400.0
2010-04-20 15:40:00,12.62,12.65,12.61,12.63,279400.0,9.5906,9.6134,9.583,9.5982,279400.0
2010-04-20 15:45:00,12.63,12.65,12.61,12.63,376000.0,9.5982,9.6134,9.583,9.5982,376000.0
2010-04-20 15:50:00,12.63,12.63,12.62,12.63,319200.0,9.5982,9.5982,9.5906,9.5982,319200.0
2010-04-20 15:55:00,12.63,12.64,12.62,12.63,637800.0,9.5982,9.6058,9.5906,9.5982,637800.0
2010-04-21 09:30:00,12.6,12.61,12.55,12.59,389800.0,9.5754,9.583,9.5374,9.5678,389800.0
2010-04-21 09:35:00,12.6,12.65,12.59,12.61,424600.0,9.5754,9.6134,9.5678,9.583,424600.0
2010-04-21 09:40:00,12.62,12.64,12.59,12.59,292800.0,9.5906,9.6058,9.5678,9.5678,292800.0
2010-04-21 09:45:00,12.59,12.63,12.59,12.61,150800.0,9.5678,9.5982,9.5678,9.583,150800.0
2010-04-21 09:50:00,12.61,12.62,12.53,12.53,187200.0,9.583,9.5906,9.5222,9.5222,187200.0
2010-04-21 09:55:00,12.54,12.56,12.52,12.53,164800.0,9.5298,9.545,9.5146,9.5222,164800.0
2010-04-21 10:00:00,12.54,12.56,12.5,12.54,384800.0,9.5298,9.545,9.4994,9.5298,384800.0
2010-04-21 10:05:00,12.54,12.58,12.54,12.55,398200.0,9.5298,9.5602,9.5298,9.5374,398200.0
2010-04-21 10:10:00,12.55,12.56,12.53,12.56,180800.0,9.5374,9.545,9.5222,9.545,180800.0
2010-04-21 10:15:00,12.56,12.61,12.54,12.6,443000.0,9.545,9.583,9.5298,9.5754,443000.0
2010-04-21 10:20:00,12.6,12.6,12.56,12.59,245600.0,9.5754,9.5754,9.545,9.5678,245600.0
2010-04-21 10:25:00,12.59,12.59,12.56,12.58,269800.0,9.5678,9.5678,9.545,9.5602,269800.0
2010-04-21 10:30:00,12.58,12.58,12.51,12.54,508400.0,9.5602,9.5602,9.507,9.5298,508400.0
2010-04-21 10:35:00,12.54,12.59,12.53,12.56,355600.0,9.5298,9.5678,9.5222,9.545,355600.0
2010-04-21 10:40:00,12.56,12.62,12.54,12.54,372800.0,9.545,9.5906,9.5298,9.5298,372800.0
2010-04-21 10:45:00,12.54,12.56,12.52,12.53,227200.0,9.5298,9.545,9.5146,9.5222,227200.0
2010-04-21 10:50:00,12.52,12.59,12.52,12.58,440200.0,9.5146,9.5678,9.5146,9.5602,440200.0
2010-04-21 10:55:00,12.58,12.59,12.55,12.56,418800.0,9.5602,9.5678,9.5374,9.545,418800.0
2010-04-21 11:00:00,12.56,12.57,12.55,12.56,207800.0,9.545,9.5526,9.5374,9.545,207800.0
2010-04-21 11:05:00,12.56,12.56,12.53,12.54,284000.0,9.545,9.545,9.5222,9.5298,284000.0
2010-04-21 11:10:00,12.54,12.6,12.52,12.59,676800.0,9.5298,9.5754,9.5146,9.5678,676800.0
2010-04-21 11:15:00,12.59,12.61,12.56,12.57,624200.0,9.5678,9.583,9.545,9.5526,624200.0
2010-04-21 11:20:00,12.58,12.6,12.55,12.55,499600.0,9.5602,9.5754,9.5374,9.5374,499600.0
2010-04-21 11:25:00,12.55,12.59,12.51,12.59,1040200.0,9.5374,9.5678,9.507,9.5678,1040200.0
2010-04-21 11:30:00,12.59,12.6,12.53,12.56,348000.0,9.5678,9.5754,9.5222,9.545,348000.0
2010-04-21 11:35:00,12.56,12.56,12.53,12.55,301000.0,9.545,9.545,9.5222,9.5374,301000.0
2010-04-21 11:40:00,12.55,12.56,12.53,12.56,196200.0,9.5374,9.545,9.5222,9.545,196200.0
2010-04-21 11:45:00,12.56,12.58,12.5,12.55,189800.0,9.545,9.5602,9.4994,9.5374,189800.0
2010-04-21 11:50:00,12.55,12.55,12.53,12.55,78600.0,9.5374,9.5374,9.5222,9.5374,78600.0
2010-04-21 11:55:00,12.55,12.56,12.53,12.54,205600.0,9.5374,9.545,9.5222,9.5298,205600.0
2010-04-21 12:00:00,12.54,12.55,12.54,12.55,135800.0,9.5298,9.5374,9.5298,9.5374,135800.0
2010-04-21 12:05:00,12.55,12.55,12.52,12.53,83800.0,9.5374,9.5374,9.5146,9.5222,83800.0
2010-04-21 12:10:00,12.53,12.54,12.51,12.53,77400.0,9.5222,9.5298,9.507,9.5222,77400.0
2010-04-21 12:15:00,12.53,12.54,12.51,12.52,229400.0,9.5222,9.5298,9.507,9.5146,229400.0
2010-04-21 12:20:00,12.52,12.53,12.5,12.51,188000.0,9.5146,9.5222,9.4994,9.507,188000.0
2010-04-21 12:25:00,12.51,12.53,12.5,12.51,341000.0,9.507,9.5222,9.4994,9.507,341000.0
2010-04-21 12:30:00,12.51,12.53,12.5,12.53,212000.0,9.507,9.5222,9.4994,9.5222,212000.0
2010-04-21 12:35:00,12.53,12.56,12.53,12.55,158200.0,9.5222,9.545,9.5222,9.5374,158200.0
2010-04-21 12:40:00,12.55,12.61,12.55,12.6,246000.0,9.5374,9.583,9.5374,9.5754,246000.0
2010-04-21 12:45:00,12.6,12.6,12.57,12.58,207800.0,9.5754,9.5754,9.5526,9.5602,207800.0
2010-04-21 12:50:00,12.58,12.6,12.58,12.6,268000.0,9.5602,9.5754,9.5602,9.5754,268000.0
2010-04-21 12:55:00,12.6,12.61,12.59,12.59,226600.0,9.5754,9.583,9.5678,9.5678,226600.0
2010-04-21 13:00:00,12.59,12.59,12.56,12.59,77200.0,9.5678,9.5678,9.545,9.5678,77200.0
2010-04-21 13:05:00,12.59,12.6,12.58,12.58,70800.0,9.5678,9.5754,9.5602,9.5602,70800.0
2010-04-21 13:10:00,12.58,12.59,12.56,12.59,118200.0,9.5602,9.5678,9.545,9.5678,118200.0
2010-04-21 13:15:00,12.59,12.6,12.57,12.59,234800.0,9.5678,9.5754,9.5526,9.5678,234800.0
2010-04-21 13:20:00,12.59,12.62,12.59,12.59,119200.0,9.5678,9.5906,9.5678,9.5678,119200.0
2010-04-21 13:25:00,12.59,12.63,12.59,12.62,184600.0,9.5678,9.5982,9.5678,9.5906,184600.0
2010-04-21 13:30:00,12.63,12.63,12.61,12.62,248400.0,9.5982,9.5982,9.583,9.5906,248400.0
2010-04-21 13:35:00,12.61,12.62,12.61,12.62,152600.0,9.583,9.5906,9.583,9.5906,152600.0
2010-04-21 13:40:00,12.61,12.62,12.61,12.61,171400.0,9.583,9.5906,9.583,9.583,171400.0
2010-04-21 13:45:00,12.61,12.62,12.6,12.62,157800.0,9.583,9.5906,9.5754,9.5906,157800.0
2010-04-21 13:50:00,12.62,12.63,12.61,12.63,154800.0,9.5906,9.5982,9.583,9.5982,154800.0
2010-04-21 13:55:00,12.63,12.63,12.62,12.63,170200.0,9.5982,9.5982,9.5906,9.5982,170200.0
2010-04-21 14:00:00,12.63,12.63,12.58,12.59,178400.0,9.5982,9.5982,9.5602,9.5678,178400.0
2010-04-21 14:05:00,12.59,12.6,12.58,12.59,325800.0,9.5678,9.5754,9.5602,9.5678,325800.0
2010-04-21 14:10:00,12.59,12.59,12.56,12.57,774600.0,9.5678,9.5678,9.545,9.5526,774600.0
2010-04-21 14:15:00,12.57,12.58,12.55,12.57,464400.0,9.5526,9.5602,9.5374,9.5526,464400.0
2010-04-21 14:20:00,12.57,12.59,12.56,12.58,377600.0,9.5526,9.5678,9.545,9.5602,377600.0
2010-04-21 14:25:00,12.57,12.58,12.56,12.56,122400.0,9.5526,9.5602,9.545,9.545,122400.0
2010-04-21 14:30:00,12.56,12.59,12.55,12.58,124000.0,9.545,9.5678,9.5374,9.5602,124000.0
2010-04-21 14:35:00,12.58,12.58,12.56,12.58,145600.0,9.5602,9.5602,9.545,9.5602,145600.0
2010-04-21 14:40:00,12.58,12.6,12.58,12.6,141000.0,9.5602,9.5754,9.5602,9.5754,141000.0
2010-04-21 14:45:00,12.59,12.62,12.59,12.59,580800.0,9.5678,9.5906,9.5678,9.5678,580800.0
2010-04-21 14:50:00,12.59,12.6,12.58,12.58,123000.0,9.5678,9.5754,9.5602,9.5602,123000.0
2010-04-21 14:55:00,12.59,12.61,12.58,12.61,153000.0,9.5678,9.583,9.5602,9.583,153000.0
2010-04-21 15:00:00,12.61,12.62,12.59,12.6,83200.0,9.583,9.5906,9.5678,9.5754,83200.0
2010-04-21 15:05:00,12.6,12.61,12.59,12.61,429000.0,9.5754,9.583,9.5678,9.583,429000.0
2010-04-21 15:10:00,12.61,12.62,12.59,12.6,304000.0,9.583,9.5906,9.5678,9.5754,304000.0
2010-04-21 15:15:00,12.6,12.63,12.6,12.63,522800.0,9.5754,9.5982,9.5754,9.5982,522800.0
2010-04-21 15:20:00,12.63,12.63,12.61,12.62,286200.0,9.5982,9.5982,9.583,9.5906,286200.0
2010-04-21 15:25:00,12.62,12.64,12.62,12.63,245400.0,9.5906,9.6058,9.5906,9.5982,245400.0
2010-04-21 15:30:00,12.64,12.66,12.63,12.65,528800.0,9.6058,9.621,9.5982,9.6134,528800.0
2010-04-21 15:35:00,12.65,12.67,12.64,12.65,387800.0,9.6134,9.6286,9.6058,9.6134,387800.0
2010-04-21 15:40:00,12.66,12.69,12.65,12.68,405400.0,9.621,9.6438,9.6134,9.6362,405400.0
2010-04-21 15:45:00,12.68,12.71,12.68,12.68,607000.0,9.6362,9.659,9.6362,9.6362,607000.0
2010-04-21 15:50:00,12.68,12.71,12.66,12.7,885000.0,9.6362,9.659,9.621,9.6514,885000.0
2010-04-21 15:55:00,12.7,12.71,12.69,12.69,855800.0,9.6514,9.659,9.6438,9.6438,855800.0
2010-04-22 09:30:00,12.99,13.12,12.97,13.06,2979000.0,9.8717,9.9705,9.8565,9.9249,2979000.0
2010-04-22 09:35:00,13.06,13.06,12.9,13.01,3002400.0,9.9249,9.9249,9.8033,9.8869,3002400.0
2010-04-22 09:40:00,13.01,13.02,12.84,12.97,1914600.0,9.8869,9.8945,9.7578,9.8565,1914600.0
2010-04-22 09:45:00,12.97,13.01,12.92,12.97,1138800.0,9.8565,9.8869,9.8185,9.8565,1138800.0
2010-04-22 09:50:00,12.97,13.15,12.95,13.15,1639800.0,9.8565,9.9933,9.8413,9.9933,1639800.0
2010-04-22 09:55:00,13.15,13.22,13.13,13.19,1780000.0,9.9933,10.0465,9.9781,10.0237,1780000.0
2010-04-22 10:00:00,13.22,13.29,13.16,13.19,2032800.0,10.0465,10.0997,10.0009,10.0237,2032800.0
2010-04-22 10:05:00,13.19,13.27,13.19,13.22,893600.0,10.0237,10.0845,10.0237,10.0465,893600.0
2010-04-22 10:10:00,13.22,13.31,13.19,13.22,770000.0,10.0465,10.1149,10.0237,10.0465,770000.0
2010-04-22 10:15:00,13.22,13.32,13.22,13.31,590200.0,10.0465,10.1225,10.0465,10.1149,590200.0
2010-04-22 10:20:00,13.31,13.31,13.26,13.27,511000.0,10.1149,10.1149,10.0769,10.0845,511000.0
2010-04-22 10:25:00,13.27,13.33,13.27,13.32,660800.0,10.0845,10.1301,10.0845,10.1225,660800.0
2010-04-22 10:30:00,13.31,13.35,13.26,13.34,794400.0,10.1149,10.1453,10.0769,10.1377,794400.0
2010-04-22 10:35:00,13.34,13.41,13.34,13.4,740000.0,10.1377,10.1909,10.1377,10.1833,740000.0
2010-04-22 10:40:00,13.4,13.49,13.38,13.46,972400.0,10.1833,10.2517,10.1681,10.2289,972400.0
2010-04-22 10:45:00,13.47,13.49,13.43,13.44,695200.0,10.2365,10.2517,10.2061,10.2137,695200.0
2010-04-22 10:50:00,13.44,13.45,13.38,13.42,770600.0,10.2137,10.2213,10.1681,10.1985,770600.0
2010-04-22 10:55:00,13.43,13.45,13.42,13.42,485600.0,10.2061,10.2213,10.1985,10.1985,485600.0
2010-04-22 11:00:00,13.42,13.44,13.4,13.42,464600.0,10.1985,10.2137,10.1833,10.1985,464600.0
2010-04-22 11:05:00,13.42,13.48,13.42,13.48,551600.0,10.1985,10.2441,10.1985,10.2441,551600.0
2010-04-22 11:10:00,13.47,13.49,13.46,13.47,348600.0,10.2365,10.2517,10.2289,10.2365,348600.0
2010-04-22 11:15:00,13.47,13.5,13.47,13.47,779400.0,10.2365,10.2593,10.2365,10.2365,779400.0
2010-04-22 11:20:00,13.47,13.47,13.42,13.44,545600.0,10.2365,10.2365,10.1985,10.2137,545600.0
2010-04-22 11:25:00,13.44,13.49,13.44,13.49,621000.0,10.2137,10.2517,10.2137,10.2517,621000.0
2010-04-22 11:30:00,13.49,13.49,13.46,13.47,494200.0,10.2517,10.2517,10.2289,10.2365,494200.0
2010-04-22 11:35:00,13.47,13.49,13.47,13.49,363200.0,10.2365,10.2517,10.2365,10.2517,363200.0
2010-04-22 11:40:00,13.49,13.5,13.49,13.49,569000.0,10.2517,10.2593,10.2517,10.2517,569000.0
2010-04-22 11:45:00,13.49,13.49,13.46,13.47,338800.0,10.2517,10.2517,10.2289,10.2365,338800.0
2010-04-22 11:50:00,13.47,13.47,13.43,13.45,397000.0,10.2365,10.2365,10.2061,10.2213,397000.0
2010-04-22 11:55:00,13.45,13.47,13.44,13.45,331200.0,10.2213,10.2365,10.2137,10.2213,331200.0
2010-04-22 12:00:00,13.44,13.45,13.4,13.44,369200.0,10.2137,10.2213,10.1833,10.2137,369200.0
2010-04-22 12:05:00,13.44,13.48,13.44,13.47,384600.0,10.2137,10.2441,10.2137,10.2365,384600.0
2010-04-22 12:10:00,13.47,13.49,13.46,13.46,269200.0,10.2365,10.2517,10.2289,10.2289,269200.0
2010-04-22 12:15:00,13.46,13.47,13.45,13.47,313800.0,10.2289,10.2365,10.2213,10.2365,313800.0
2010-04-22 12:20:00,13.47,13.49,13.47,13.49,178800.0,10.2365,10.2517,10.2365,10.2517,178800.0
2010-04-22 12:25:00,13.49,13.49,13.47,13.47,318600.0,10.2517,10.2517,10.2365,10.2365,318600.0
2010-04-22 12:30:00,13.47,13.49,13.44,13.49,428000.0,10.2365,10.2517,10.2137,10.2517,428000.0
2010-04-22 12:35:00,13.48,13.49,13.47,13.47,243000.0,10.2441,10.2517,10.2365,10.2365,243000.0
2010-04-22 12:40:00,13.47,13.49,13.46,13.47,267200.0,10.2365,10.2517,10.2289,10.2365,267200.0
2010-04-22 12:45:00,13.47,13.49,13.46,13.47,200200.0,10.2365,10.2517,10.2289,10.2365,200200.0
2010-04-22 12:50:00,13.47,13.47,13.44,13.45,184600.0,10.2365,10.2365,10.2137,10.2213,184600.0
2010-04-22 12:55:00,13.45,13.46,13.43,13.44,323200.0,10.2213,10.2289,10.2061,10.2137,323200.0
2010-04-22 13:00:00,13.44,13.49,13.43,13.47,557600.0,10.2137,10.2517,10.2061,10.2365,557600.0
2010-04-22 13:05:00,13.47,13.49,13.46,13.49,343000.0,10.2365,10.2517,10.2289,10.2517,343000.0
2010-04-22 13:10:00,13.49,13.49,13.47,13.47,205200.0,10.2517,10.2517,10.2365,10.2365,205200.0
2010-04-22 13:15:00,13.47,13.49,13.47,13.48,299800.0,10.2365,10.2517,10.2365,10.2441,299800.0
2010-04-22 13:20:00,13.48,13.54,13.47,13.53,1299400.0,10.2441,10.2897,10.2365,10.2821,1299400.0
2010-04-22 13:25:00,13.53,13.56,13.51,13.53,626600.0,10.2821,10.3049,10.2669,10.2821,626600.0
2010-04-22 13:30:00,13.53,13.54,13.47,13.49,671000.0,10.2821,10.2897,10.2365,10.2517,671000.0
2010-04-22 13:35:00,13.49,13.53,13.49,13.53,116000.0,10.2517,10.2821,10.2517,10.2821,116000.0
2010-04-22 13:40:00,13.53,13.54,13.51,13.51,309000.0,10.2821,10.2897,10.2669,10.2669,309000.0
2010-04-22 13:45:00,13.51,13.55,13.5,13.55,238600.0,10.2669,10.2973,10.2593,10.2973,238600.0
2010-04-22 13:50:00,13.55,13.56,13.53,13.56,350800.0,10.2973,10.3049,10.2821,10.3049,350800.0
2010-04-22 13:55:00,13.56,13.6,13.56,13.6,359000.0,10.3049,10.3353,10.3049,10.3353,359000.0
2010-04-22 14:00:00,13.59,13.59,13.56,13.59,421000.0,10.3277,10.3277,10.3049,10.3277,421000.0
2010-04-22 14:05:00,13.59,13.61,13.59,13.61,458600.0,10.3277,10.3429,10.3277,10.3429,458600.0
2010-04-22 14:10:00,13.6,13.63,13.59,13.59,358400.0,10.3353,10.3581,10.3277,10.3277,358400.0
2010-04-22 14:15:00,13.59,13.62,13.59,13.62,373000.0,10.3277,10.3505,10.3277,10.3505,373000.0
2010-04-22 14:20:00,13.62,13.63,13.6,13.62,296800.0,10.3505,10.3581,10.3353,10.3505,296800.0
2010-04-22 14:25:00,13.62,13.68,13.62,13.67,506600.0,10.3505,10.3961,10.3505,10.3885,506600.0
2010-04-22 14:30:00,13.68,13.68,13.65,13.66,558200.0,10.3961,10.3961,10.3733,10.3809,558200.0
2010-04-22 14:35:00,13.66,13.67,13.6,13.61,422400.0,10.3809,10.3885,10.3353,10.3429,422400.0
2010-04-22 14:40:00,13.6,13.62,13.59,13.61,326200.0,10.3353,10.3505,10.3277,10.3429,326200.0
2010-04-22 14:45:00,13.61,13.63,13.61,13.61,211600.0,10.3429,10.3581,10.3429,10.3429,211600.0
2010-04-22 14:50:00,13.61,13.63,13.6,13.63,217800.0,10.3429,10.3581,10.3353,10.3581,217800.0
2010-04-22 14:55:00,13.63,13.63,13.62,13.63,390400.0,10.3581,10.3581,10.3505,10.3581,390400.0
2010-04-22 15:00:00,13.63,13.65,13.62,13.62,420400.0,10.3581,10.3733,10.3505,10.3505,420400.0
2010-04-22 15:05:00,13.63,13.63,13.58,13.59,425200.0,10.3581,10.3581,10.3201,10.3277,425200.0
2010-04-22 15:10:00,13.6,13.65,13.59,13.65,424400.0,10.3353,10.3733,10.3277,10.3733,424400.0
2010-04-22 15:15:00,13.65,13.69,13.65,13.69,895800.0,10.3733,10.4037,10.3733,10.4037,895800.0
2010-04-22 15:20:00,13.68,13.72,13.68,13.71,806400.0,10.3961,10.4265,10.3961,10.4189,806400.0
2010-04-22 15:25:00,13.71,13.71,13.67,13.69,764400.0,10.4189,10.4189,10.3885,10.4037,764400.0
2010-04-22 15:30:00,13.69,13.7,13.63,13.63,805200.0,10.4037,10.4113,10.3581,10.3581,805200.0
2010-04-22 15:35:00,13.63,13.67,13.62,13.64,674800.0,10.3581,10.3885,10.3505,10.3657,674800.0
2010-04-22 15:40:00,13.63,13.65,13.63,13.65,543600.0,10.3581,10.3733,10.3581,10.3733,543600.0
2010-04-22 15:45:00,13.65,13.67,13.64,13.66,820600.0,10.3733,10.3885,10.3657,10.3809,820600.0
2010-04-22 15:50:00,13.66,13.66,13.62,13.62,1481800.0,10.3809,10.3809,10.3505,10.3505,1481800.0
2010-04-22 15:55:00,13.62,13.64,13.61,13.62,2168000.0,10.3505,10.3657,10.3429,10.3505,2168000.0
2010-04-23 09:30:00,13.52,13.52,13.41,13.46,1438000.0,10.2745,10.2745,10.1909,10.2289,1438000.0
2010-04-23 09:35:00,13.46,13.47,13.38,13.42,947400.0,10.2289,10.2365,10.1681,10.1985,947400.0
2010-04-23 09:40:00,13.42,13.48,13.4,13.45,655000.0,10.1985,10.2441,10.1833,10.2213,655000.0
2010-04-23 09:45:00,13.45,13.53,13.44,13.52,690600.0,10.2213,10.2821,10.2137,10.2745,690600.0
2010-04-23 09:50:00,13.52,13.56,13.5,13.55,449600.0,10.2745,10.3049,10.2593,10.2973,449600.0
2010-04-23 09:55:00,13.55,13.55,13.45,13.47,468800.0,10.2973,10.2973,10.2213,10.2365,468800.0
2010-04-23 10:00:00,13.48,13.56,13.47,13.54,767000.0,10.2441,10.3049,10.2365,10.2897,767000.0
2010-04-23 10:05:00,13.54,13.6,13.54,13.59,463000.0,10.2897,10.3353,10.2897,10.3277,463000.0
2010-04-23 10:10:00,13.59,13.62,13.59,13.61,333600.0,10.3277,10.3505,10.3277,10.3429,333600.0
2010-04-23 10:15:00,13.61,13.61,13.58,13.59,257400.0,10.3429,10.3429,10.3201,10.3277,257400.0
2010-04-23 10:20:00,13.59,13.61,13.57,13.6,216000.0,10.3277,10.3429,10.3125,10.3353,216000.0
2010-04-23 10:25:00,13.6,13.61,13.58,13.59,218800.0,10.3353,10.3429,10.3201,10.3277,218800.0
2010-04-23 10:30:00,13.59,13.6,13.58,13.59,191200.0,10.3277,10.3353,10.3201,10.3277,191200.0
2010-04-23 10:35:00,13.6,13.63,13.58,13.62,260400.0,10.3353,10.3581,10.3201,10.3505,260400.0
2010-04-23 10:40:00,13.61,13.65,13.6,13.63,261200.0,10.3429,10.3733,10.3353,10.3581,261200.0
2010-04-23 10:45:00,13.63,13.64,13.6,13.6,209800.0,10.3581,10.3657,10.3353,10.3353,209800.0
2010-04-23 10:50:00,13.6,13.6,13.55,13.56,255800.0,10.3353,10.3353,10.2973,10.3049,255800.0
2010-04-23 10:55:00,13.56,13.56,13.52,13.54,240200.0,10.3049,10.3049,10.2745,10.2897,240200.0
2010-04-23 11:00:00,13.55,13.56,13.53,13.54,186400.0,10.2973,10.3049,10.2821,10.2897,186400.0
2010-04-23 11:05:00,13.54,13.54,13.51,13.54,207000.0,10.2897,10.2897,10.2669,10.2897,207000.0
2010-04-23 11:10:00,13.54,13.56,13.53,13.56,273000.0,10.2897,10.3049,10.2821,10.3049,273000.0
2010-04-23 11:15:00,13.56,13.58,13.56,13.58,105800.0,10.3049,10.3201,10.3049,10.3201,105800.0
2010-04-23 11:20:00,13.58,13.59,13.55,13.55,92400.0,10.3201,10.3277,10.2973,10.2973,92400.0
2010-04-23 11:25:00,13.55,13.55,13.5,13.52,413800.0,10.2973,10.2973,10.2593,10.2745,413800.0
2010-04-23 11:30:00,13.51,13.51,13.47,13.49,308200.0,10.2669,10.2669,10.2365,10.2517,308200.0
2010-04-23 11:35:00,13.49,13.52,13.49,13.51,174800.0,10.2517,10.2745,10.2517,10.2669,174800.0
2010-04-23 11:40:00,13.51,13.52,13.5,13.52,106600.0,10.2669,10.2745,10.2593,10.2745,106600.0
2010-04-23 11:45:00,13.52,13.52,13.5,13.5,137200.0,10.2745,10.2745,10.2593,10.2593,137200.0
2010-04-23 11:50:00,13.5,13.5,13.49,13.49,90200.0,10.2593,10.2593,10.2517,10.2517,90200.0
2010-04-23 11:55:00,13.49,13.51,13.49,13.51,65600.0,10.2517,10.2669,10.2517,10.2669,65600.0
2010-04-23 12:00:00,13.51,13.53,13.5,13.51,143600.0,10.2669,10.2821,10.2593,10.2669,143600.0
2010-04-23 12:05:00,13.51,13.51,13.49,13.49,180600.0,10.2669,10.2669,10.2517,10.2517,180600.0
2010-04-23 12:10:00,13.49,13.53,13.49,13.51,159400.0,10.2517,10.2821,10.2517,10.2669,159400.0
2010-04-23 12:15:00,13.51,13.54,13.51,13.54,121000.0,10.2669,10.2897,10.2669,10.2897,121000.0
2010-04-23 12:20:00,13.54,13.54,13.51,13.52,203600.0,10.2897,10.2897,10.2669,10.2745,203600.0
2010-04-23 12:25:00,13.52,13.54,13.51,13.53,161600.0,10.2745,10.2897,10.2669,10.2821,161600.0
2010-04-23 12:30:00,13.53,13.54,13.52,13.53,186400.0,10.2821,10.2897,10.2745,10.2821,186400.0
2010-04-23 12:35:00,13.53,13.53,13.52,13.53,46400.0,10.2821,10.2821,10.2745,10.2821,46400.0
2010-04-23 12:40:00,13.53,13.55,13.53,13.55,97800.0,10.2821,10.2973,10.2821,10.2973,97800.0
2010-04-23 12:45:00,13.55,13.56,13.55,13.56,85400.0,10.2973,10.3049,10.2973,10.3049,85400.0
2010-04-23 12:50:00,13.55,13.56,13.55,13.56,54000.0,10.2973,10.3049,10.2973,10.3049,54000.0
2010-04-23 12:55:00,13.55,13.59,13.55,13.59,159400.0,10.2973,10.3277,10.2973,10.3277,159400.0
2010-04-23 13:00:00,13.59,13.59,13.56,13.57,54400.0,10.3277,10.3277,10.3049,10.3125,54400.0
2010-04-23 13:05:00,13.57,13.6,13.56,13.58,127000.0,10.3125,10.3353,10.3049,10.3201,127000.0
2010-04-23 13:10:00,13.58,13.59,13.56,13.57,107400.0,10.3201,10.3277,10.3049,10.3125,107400.0
2010-04-23 13:15:00,13.57,13.58,13.56,13.56,78800.0,10.3125,10.3201,10.3049,10.3049,78800.0
2010-04-23 13:20:00,13.56,13.57,13.55,13.56,120000.0,10.3049,10.3125,10.2973,10.3049,120000.0
2010-04-23 13:25:00,13.56,13.56,13.55,13.55,94800.0,10.3049,10.3049,10.2973,10.2973,94800.0
2010-04-23 13:30:00,13.55,13.56,13.53,13.53,153600.0,10.2973,10.3049,10.2821,10.2821,153600.0
2010-04-23 13:35:00,13.53,13.53,13.52,13.53,131400.0,10.2821,10.2821,10.2745,10.2821,131400.0
2010-04-23 13:40:00,13.53,13.54,13.51,13.51,86800.0,10.2821,10.2897,10.2669,10.2669,86800.0
2010-04-23 13:45:00,13.52,13.55,13.51,13.54,137600.0,10.2745,10.2973,10.2669,10.2897,137600.0
2010-04-23 13:50:00,13.54,13.56,13.54,13.55,134800.0,10.2897,10.3049,10.2897,10.2973,134800.0
2010-04-23 13:55:00,13.55,13.58,13.55,13.57,96800.0,10.2973,10.3201,10.2973,10.3125,96800.0
2010-04-23 14:00:00,13.56,13.56,13.54,13.54,125200.0,10.3049,10.3049,10.2897,10.2897,125200.0
2010-04-23 14:05:00,13.54,13.56,13.53,13.53,90400.0,10.2897,10.3049,10.2821,10.2821,90400.0
2010-04-23 14:10:00,13.54,13.55,13.54,13.54,138400.0,10.2897,10.2973,10.2897,10.2897,138400.0
2010-04-23 14:15:00,13.54,13.55,13.53,13.54,104600.0,10.2897,10.2973,10.2821,10.2897,104600.0
2010-04-23 14:20:00,13.54,13.55,13.53,13.55,86800.0,10.2897,10.2973,10.2821,10.2973,86800.0
2010-04-23 14:25:00,13.54,13.55,13.53,13.54,93000.0,10.2897,10.2973,10.2821,10.2897,93000.0
2010-04-23 14:30:00,13.54,13.54,13.52,13.54,120200.0,10.2897,10.2897,10.2745,10.2897,120200.0
2010-04-23 14:35:00,13.54,13.54,13.53,13.54,138200.0,10.2897,10.2897,10.2821,10.2897,138200.0
2010-04-23 14:40:00,13.54,13.55,13.54,13.55,81200.0,10.2897,10.2973,10.2897,10.2973,81200.0
2010-04-23 14:45:00,13.54,13.56,13.54,13.56,159400.0,10.2897,10.3049,10.2897,10.3049,159400.0
2010-04-23 14:50:00,13.56,13.58,13.55,13.58,216800.0,10.3049,10.3201,10.2973,10.3201,216800.0
2010-04-23 14:55:00,13.58,13.6,13.57,13.59,183400.0,10.3201,10.3353,10.3125,10.3277,183400.0
2010-04-23 15:00:00,13.59,13.6,13.56,13.56,121000.0,10.3277,10.3353,10.3049,10.3049,121000.0
2010-04-23 15:05:00,13.56,13.56,13.54,13.56,192200.0,10.3049,10.3049,10.2897,10.3049,192200.0
2010-04-23 15:10:00,13.56,13.58,13.55,13.58,210000.0,10.3049,10.3201,10.2973,10.3201,210000.0
2010-04-23 15:15:00,13.58,13.6,13.57,13.59,613600.0,10.3201,10.3353,10.3125,10.3277,613600.0
2010-04-23 15:20:00,13.59,13.6,13.58,13.59,318200.0,10.3277,10.3353,10.3201,10.3277,318200.0
2010-04-23 15:25:00,13.59,13.6,13.58,13.59,141200.0,10.3277,10.3353,10.3201,10.3277,141200.0
2010-04-23 15:30:00,13.59,13.6,13.58,13.59,332600.0,10.3277,10.3353,10.3201,10.3277,332600.0
2010-04-23 15:35:00,13.59,13.6,13.58,13.58,280800.0,10.3277,10.3353,10.3201,10.3201,280800.0
2010-04-23 15:40:00,13.58,13.59,13.57,13.58,320800.0,10.3201,10.3277,10.3125,10.3201,320800.0
2010-04-23 15:45:00,13.58,13.61,13.58,13.61,497800.0,10.3201,10.3429,10.3201,10.3429,497800.0
2010-04-23 15:50:00,13.61,13.62,13.6,13.62,622000.0,10.3429,10.3505,10.3353,10.3505,622000.0
2010-04-23 15:55:00,13.62,13.63,13.61,13.63,1195800.0,10.3505,10.3581,10.3429,10.3581,1195800.0
2010-04-26 09:30:00,13.54,13.62,13.5,13.6,579200.0,10.2897,10.3505,10.2593,10.3353,579200.0
2010-04-26 09:35:00,13.6,13.69,13.59,13.69,458800.0,10.3353,10.4037,10.3277,10.4037,458800.0
2010-04-26 09:40:00,13.69,13.72,13.68,13.72,349400.0,10.4037,10.4265,10.3961,10.4265,349400.0
2010-04-26 09:45:00,13.72,13.74,13.71,13.73,257400.0,10.4265,10.4417,10.4189,10.4341,257400.0
2010-04-26 09:50:00,13.73,13.73,13.69,13.71,137800.0,10.4341,10.4341,10.4037,10.4189,137800.0
2010-04-26 09:55:00,13.72,13.72,13.65,13.65,269400.0,10.4265,10.4265,10.3733,10.3733,269400.0
2010-04-26 10:00:00,13.65,13.68,13.62,13.63,411600.0,10.3733,10.3961,10.3505,10.3581,411600.0
2010-04-26 10:05:00,13.63,13.67,13.63,13.66,152000.0,10.3581,10.3885,10.3581,10.3809,152000.0
2010-04-26 10:10:00,13.66,13.69,13.65,13.69,151400.0,10.3809,10.4037,10.3733,10.4037,151400.0
2010-04-26 10:15:00,13.69,13.7,13.63,13.63,235000.0,10.4037,10.4113,10.3581,10.3581,235000.0
2010-04-26 10:20:00,13.63,13.66,13.63,13.65,91000.0,10.3581,10.3809,10.3581,10.3733,91000.0
2010-04-26 10:25:00,13.65,13.68,13.63,13.63,148200.0,10.3733,10.3961,10.3581,10.3581,148200.0
2010-04-26 10:30:00,13.63,13.64,13.62,13.64,278800.0,10.3581,10.3657,10.3505,10.3657,278800.0
2010-04-26 10:35:00,13.64,13.64,13.6,13.62,322800.0,10.3657,10.3657,10.3353,10.3505,322800.0
2010-04-26 10:40:00,13.62,13.64,13.61,13.64,77800.0,10.3505,10.3657,10.3429,10.3657,77800.0
2010-04-26 10:45:00,13.64,13.65,13.63,13.64,133200.0,10.3657,10.3733,10.3581,10.3657,133200.0
2010-04-26 10:50:00,13.64,13.7,13.63,13.7,126200.0,10.3657,10.4113,10.3581,10.4113,126200.0
2010-04-26 10:55:00,13.7,13.71,13.67,13.68,138200.0,10.4113,10.4189,10.3885,10.3961,138200.0
2010-04-26 11:00:00,13.68,13.7,13.68,13.69,90600.0,10.3961,10.4113,10.3961,10.4037,90600.0
2010-04-26 11:05:00,13.69,13.69,13.66,13.67,140800.0,10.4037,10.4037,10.3809,10.3885,140800.0
2010-04-26 11:10:00,13.67,13.7,13.65,13.7,101000.0,10.3885,10.4113,10.3733,10.4113,101000.0
2010-04-26 11:15:00,13.7,13.71,13.68,13.71,147800.0,10.4113,10.4189,10.3961,10.4189,147800.0
2010-04-26 11:20:00,13.71,13.74,13.71,13.74,582600.0,10.4189,10.4417,10.4189,10.4417,582600.0
2010-04-26 11:25:00,13.74,13.75,13.74,13.75,273600.0,10.4417,10.4493,10.4417,10.4493,273600.0
2010-04-26 11:30:00,13.74,13.77,13.74,13.76,507000.0,10.4417,10.4645,10.4417,10.4569,507000.0
2010-04-26 11:35:00,13.76,13.77,13.74,13.74,231600.0,10.4569,10.4645,10.4417,10.4417,231600.0
2010-04-26 11:40:00,13.74,13.76,13.72,13.74,313800.0,10.4417,10.4569,10.4265,10.4417,313800.0
2010-04-26 11:45:00,13.74,13.76,13.74,13.76,77400.0,10.4417,10.4569,10.4417,10.4569,77400.0
2010-04-26 11:50:00,13.76,13.76,13.72,13.73,118200.0,10.4569,10.4569,10.4265,10.4341,118200.0
2010-04-26 11:55:00,13.73,13.76,13.73,13.76,161600.0,10.4341,10.4569,10.4341,10.4569,161600.0
2010-04-26 12:00:00,13.76,13.77,13.76,13.76,231600.0,10.4569,10.4645,10.4569,10.4569,231600.0
2010-04-26 12:05:00,13.76,13.77,13.74,13.76,199800.0,10.4569,10.4645,10.4417,10.4569,199800.0
2010-04-26 12:10:00,13.76,13.8,13.76,13.8,162200.0,10.4569,10.4873,10.4569,10.4873,162200.0
2010-04-26 12:15:00,13.8,13.8,13.76,13.76,139400.0,10.4873,10.4873,10.4569,10.4569,139400.0
2010-04-26 12:20:00,13.76,13.76,13.74,13.75,162600.0,10.4569,10.4569,10.4417,10.4493,162600.0
2010-04-26 12:25:00,13.75,13.76,13.72,13.74,171000.0,10.4493,10.4569,10.4265,10.4417,171000.0
2010-04-26 12:30:00,13.74,13.74,13.72,13.74,139600.0,10.4417,10.4417,10.4265,10.4417,139600.0
2010-04-26 12:35:00,13.74,13.74,13.72,13.72,88200.0,10.4417,10.4417,10.4265,10.4265,88200.0
2010-04-26 12:40:00,13.72,13.72,13.7,13.7,115200.0,10.4265,10.4265,10.4113,10.4113,115200.0
2010-04-26 12:45:00,13.7,13.72,13.69,13.72,71600.0,10.4113,10.4265,10.4037,10.4265,71600.0
2010-04-26 12:50:00,13.72,13.72,13.69,13.7,98200.0,10.4265,10.4265,10.4037,10.4113,98200.0
2010-04-26 12:55:00,13.7,13.71,13.69,13.71,102600.0,10.4113,10.4189,10.4037,10.4189,102600.0
2010-04-26 13:00:00,13.71,13.72,13.7,13.7,118000.0,10.4189,10.4265,10.4113,10.4113,118000.0
2010-04-26 13:05:00,13.7,13.71,13.7,13.71,116800.0,10.4113,10.4189,10.4113,10.4189,116800.0
2010-04-26 13:10:00,13.71,13.72,13.7,13.71,131000.0,10.4189,10.4265,10.4113,10.4189,131000.0
2010-04-26 13:15:00,13.72,13.73,13.71,13.72,104600.0,10.4265,10.4341,10.4189,10.4265,104600.0
2010-04-26 13:20:00,13.72,13.73,13.72,13.72,21600.0,10.4265,10.4341,10.4265,10.4265,21600.0
2010-04-26 13:25:00,13.73,13.73,13.72,13.72,33400.0,10.4341,10.4341,10.4265,10.4265,33400.0
2010-04-26 13:30:00,13.72,13.72,13.69,13.7,151000.0,10.4265,10.4265,10.4037,10.4113,151000.0
2010-04-26 13:35:00,13.71,13.72,13.69,13.7,260000.0,10.4189,10.4265,10.4037,10.4113,260000.0
2010-04-26 13:40:00,13.7,13.71,13.68,13.7,344000.0,10.4113,10.4189,10.3961,10.4113,344000.0
2010-04-26 13:45:00,13.7,13.7,13.69,13.69,74000.0,10.4113,10.4113,10.4037,10.4037,74000.0
2010-04-26 13:50:00,13.69,13.7,13.68,13.68,143200.0,10.4037,10.4113,10.3961,10.3961,143200.0
2010-04-26 13:55:00,13.68,13.71,13.68,13.69,129000.0,10.3961,10.4189,10.3961,10.4037,129000.0
2010-04-26 14:00:00,13.68,13.69,13.66,13.66,228800.0,10.3961,10.4037,10.3809,10.3809,228800.0
2010-04-26 14:05:00,13.67,13.69,13.66,13.69,95400.0,10.3885,10.4037,10.3809,10.4037,95400.0
2010-04-26 14:10:00,13.69,13.72,13.68,13.72,98400.0,10.4037,10.4265,10.3961,10.4265,98400.0
2010-04-26 14:15:00,13.72,13.74,13.71,13.73,100400.0,10.4265,10.4417,10.4189,10.4341,100400.0
2010-04-26 14:20:00,13.73,13.75,13.72,13.75,106000.0,10.4341,10.4493,10.4265,10.4493,106000.0
2010-04-26 14:25:00,13.74,13.75,13.73,13.74,147600.0,10.4417,10.4493,10.4341,10.4417,147600.0
2010-04-26 14:30:00,13.74,13.75,13.74,13.74,94400.0,10.4417,10.4493,10.4417,10.4417,94400.0
2010-04-26 14:35:00,13.74,13.76,13.74,13.76,101800.0,10.4417,10.4569,10.4417,10.4569,101800.0
2010-04-26 14:40:00,13.75,13.76,13.74,13.74,122000.0,10.4493,10.4569,10.4417,10.4417,122000.0
2010-04-26 14:45:00,13.74,13.75,13.74,13.75,72800.0,10.4417,10.4493,10.4417,10.4493,72800.0
2010-04-26 14:50:00,13.74,13.76,13.73,13.73,99000.0,10.4417,10.4569,10.4341,10.4341,99000.0
2010-04-26 14:55:00,13.73,13.74,13.72,13.72,148000.0,10.4341,10.4417,10.4265,10.4265,148000.0
2010-04-26 15:00:00,13.72,13.72,13.69,13.71,227200.0,10.4265,10.4265,10.4037,10.4189,227200.0
2010-04-26 15:05:00,13.71,13.72,13.69,13.69,123200.0,10.4189,10.4265,10.4037,10.4037,123200.0
2010-04-26 15:10:00,13.69,13.7,13.65,13.65,198800.0,10.4037,10.4113,10.3733,10.3733,198800.0
2010-04-26 15:15:00,13.66,13.67,13.65,13.65,595000.0,10.3809,10.3885,10.3733,10.3733,595000.0
2010-04-26 15:20:00,13.65,13.67,13.63,13.67,261800.0,10.3733,10.3885,10.3581,10.3885,261800.0
2010-04-26 15:25:00,13.67,13.68,13.66,13.67,185600.0,10.3885,10.3961,10.3809,10.3885,185600.0
2010-04-26 15:30:00,13.67,13.7,13.67,13.69,236600.0,10.3885,10.4113,10.3885,10.4037,236600.0
2010-04-26 15:35:00,13.7,13.72,13.7,13.71,316000.0,10.4113,10.4265,10.4113,10.4189,316000.0
2010-04-26 15:40:00,13.71,13.71,13.7,13.71,182600.0,10.4189,10.4189,10.4113,10.4189,182600.0
2010-04-26 15:45:00,13.7,13.71,13.69,13.7,343400.0,10.4113,10.4189,10.4037,10.4113,343400.0
2010-04-26 15:50:00,13.7,13.71,13.69,13.7,307400.0,10.4113,10.4189,10.4037,10.4113,307400.0
2010-04-26 15:55:00,13.7,13.71,13.69,13.7,412000.0,10.4113,10.4189,10.4037,10.4113,412000.0
2010-04-27 09:30:00,13.75,13.75,13.65,13.67,481000.0,10.4493,10.4493,10.3733,10.3885,481000.0
2010-04-27 09:35:00,13.67,13.68,13.62,13.67,366800.0,10.3885,10.3961,10.3505,10.3885,366800.0
2010-04-27 09:40:00,13.67,13.72,13.66,13.67,195600.0,10.3885,10.4265,10.3809,10.3885,195600.0
2010-04-27 09:45:00,13.67,13.67,13.63,13.63,121400.0,10.3885,10.3885,10.3581,10.3581,121400.0
2010-04-27 09:50:00,13.63,13.66,13.61,13.65,170600.0,10.3581,10.3809,10.3429,10.3733,170600.0
2010-04-27 09:55:00,13.65,13.67,13.61,13.64,147600.0,10.3733,10.3885,10.3429,10.3657,147600.0
2010-04-27 10:00:00,13.63,13.68,13.61,13.65,226600.0,10.3581,10.3961,10.3429,10.3733,226600.0
2010-04-27 10:05:00,13.65,13.69,13.65,13.65,151400.0,10.3733,10.4037,10.3733,10.3733,151400.0
2010-04-27 10:10:00,13.66,13.67,13.63,13.63,96800.0,10.3809,10.3885,10.3581,10.3581,96800.0
2010-04-27 10:15:00,13.63,13.65,13.62,13.63,103400.0,10.3581,10.3733,10.3505,10.3581,103400.0
2010-04-27 10:20:00,13.63,13.65,13.63,13.63,116000.0,10.3581,10.3733,10.3581,10.3581,116000.0
2010-04-27 10:25:00,13.63,13.65,13.61,13.65,116400.0,10.3581,10.3733,10.3429,10.3733,116400.0
2010-04-27 10:30:00,13.65,13.68,13.64,13.68,87400.0,10.3733,10.3961,10.3657,10.3961,87400.0
2010-04-27 10:35:00,13.68,13.69,13.65,13.68,151800.0,10.3961,10.4037,10.3733,10.3961,151800.0
2010-04-27 10:40:00,13.69,13.72,13.69,13.71,180400.0,10.4037,10.4265,10.4037,10.4189,180400.0
2010-04-27 10:45:00,13.71,13.74,13.69,13.69,108400.0,10.4189,10.4417,10.4037,10.4037,108400.0
2010-04-27 10:50:00,13.7,13.7,13.65,13.68,188800.0,10.4113,10.4113,10.3733,10.3961,188800.0
2010-04-27 10:55:00,13.68,13.69,13.67,13.67,95800.0,10.3961,10.4037,10.3885,10.3885,95800.0
2010-04-27 11:00:00,13.67,13.68,13.65,13.66,73600.0,10.3885,10.3961,10.3733,10.3809,73600.0
2010-04-27 11:05:00,13.67,13.67,13.61,13.61,144800.0,10.3885,10.3885,10.3429,10.3429,144800.0
2010-04-27 11:10:00,13.61,13.61,13.58,13.58,175600.0,10.3429,10.3429,10.3201,10.3201,175600.0
2010-04-27 11:15:00,13.58,13.59,13.56,13.58,170000.0,10.3201,10.3277,10.3049,10.3201,170000.0
2010-04-27 11:20:00,13.58,13.58,13.54,13.55,271200.0,10.3201,10.3201,10.2897,10.2973,271200.0
2010-04-27 11:25:00,13.55,13.55,13.47,13.47,487200.0,10.2973,10.2973,10.2365,10.2365,487200.0
2010-04-27 11:30:00,13.47,13.51,13.43,13.51,500200.0,10.2365,10.2669,10.2061,10.2669,500200.0
2010-04-27 11:35:00,13.51,13.52,13.43,13.45,300000.0,10.2669,10.2745,10.2061,10.2213,300000.0
2010-04-27 11:40:00,13.45,13.49,13.44,13.46,256200.0,10.2213,10.2517,10.2137,10.2289,256200.0
2010-04-27 11:45:00,13.45,13.47,13.41,13.42,272800.0,10.2213,10.2365,10.1909,10.1985,272800.0
2010-04-27 11:50:00,13.41,13.42,13.37,13.38,530000.0,10.1909,10.1985,10.1605,10.1681,530000.0
2010-04-27 11:55:00,13.38,13.44,13.37,13.42,264600.0,10.1681,10.2137,10.1605,10.1985,264600.0
2010-04-27 12:00:00,13.42,13.46,13.42,13.44,170800.0,10.1985,10.2289,10.1985,10.2137,170800.0
2010-04-27 12:05:00,13.45,13.45,13.38,13.4,113400.0,10.2213,10.2213,10.1681,10.1833,113400.0
2010-04-27 12:10:00,13.4,13.4,13.34,13.35,464400.0,10.1833,10.1833,10.1377,10.1453,464400.0
2010-04-27 12:15:00,13.35,13.38,13.35,13.37,151400.0,10.1453,10.1681,10.1453,10.1605,151400.0
2010-04-27 12:20:00,13.38,13.38,13.36,13.37,142600.0,10.1681,10.1681,10.1529,10.1605,142600.0
2010-04-27 12:25:00,13.37,13.37,13.32,13.34,221000.0,10.1605,10.1605,10.1225,10.1377,221000.0
2010-04-27 12:30:00,13.34,13.35,13.33,13.33,293200.0,10.1377,10.1453,10.1301,10.1301,293200.0
2010-04-27 12:35:00,13.33,13.36,13.33,13.35,251200.0,10.1301,10.1529,10.1301,10.1453,251200.0
2010-04-27 12:40:00,13.35,13.35,13.33,13.35,149400.0,10.1453,10.1453,10.1301,10.1453,149400.0
2010-04-27 12:45:00,13.35,13.35,13.32,13.33,245000.0,10.1453,10.1453,10.1225,10.1301,245000.0
2010-04-27 12:50:00,13.33,13.34,13.3,13.31,296600.0,10.1301,10.1377,10.1073,10.1149,296600.0
2010-04-27 12:55:00,13.31,13.33,13.3,13.31,95800.0,10.1149,10.1301,10.1073,10.1149,95800.0
2010-04-27 13:00:00,13.31,13.34,13.31,13.33,136800.0,10.1149,10.1377,10.1149,10.1301,136800.0
2010-04-27 13:05:00,13.33,13.35,13.32,13.34,184200.0,10.1301,10.1453,10.1225,10.1377,184200.0
2010-04-27 13:10:00,13.34,13.36,13.34,13.35,261800.0,10.1377,10.1529,10.1377,10.1453,261800.0
2010-04-27 13:15:00,13.35,13.39,13.33,13.39,173600.0,10.1453,10.1757,10.1301,10.1757,173600.0
2010-04-27 13:20:00,13.39,13.4,13.38,13.38,158600.0,10.1757,10.1833,10.1681,10.1681,158600.0
2010-04-27 13:25:00,13.39,13.45,13.38,13.45,162200.0,10.1757,10.2213,10.1681,10.2213,162200.0
2010-04-27 13:30:00,13.45,13.46,13.42,13.42,152600.0,10.2213,10.2289,10.1985,10.1985,152600.0
2010-04-27 13:35:00,13.42,13.45,13.41,13.41,118400.0,10.1985,10.2213,10.1909,10.1909,118400.0
2010-04-27 13:40:00,13.41,13.43,13.39,13.42,123000.0,10.1909,10.2061,10.1757,10.1985,123000.0
2010-04-27 13:45:00,13.42,13.44,13.41,13.44,139800.0,10.1985,10.2137,10.1909,10.2137,139800.0
2010-04-27 13:50:00,13.45,13.45,13.43,13.44,95400.0,10.2213,10.2213,10.2061,10.2137,95400.0
2010-04-27 13:55:00,13.44,13.45,13.42,13.42,118200.0,10.2137,10.2213,10.1985,10.1985,118200.0
2010-04-27 14:00:00,13.42,13.43,13.38,13.4,202800.0,10.1985,10.2061,10.1681,10.1833,202800.0
2010-04-27 14:05:00,13.4,13.42,13.4,13.41,162200.0,10.1833,10.1985,10.1833,10.1909,162200.0
2010-04-27 14:10:00,13.42,13.42,13.4,13.41,79200.0,10.1985,10.1985,10.1833,10.1909,79200.0
2010-04-27 14:15:00,13.41,13.42,13.4,13.4,215400.0,10.1909,10.1985,10.1833,10.1833,215400.0
2010-04-27 14:20:00,13.4,13.4,13.37,13.38,216400.0,10.1833,10.1833,10.1605,10.1681,216400.0
2010-04-27 14:25:00,13.38,13.4,13.37,13.38,187000.0,10.1681,10.1833,10.1605,10.1681,187000.0
2010-04-27 14:30:00,13.38,13.38,13.34,13.35,150000.0,10.1681,10.1681,10.1377,10.1453,150000.0
2010-04-27 14:35:00,13.36,13.36,13.33,13.35,222600.0,10.1529,10.1529,10.1301,10.1453,222600.0
2010-04-27 14:40:00,13.35,13.36,13.32,13.32,126200.0,10.1453,10.1529,10.1225,10.1225,126200.0
2010-04-27 14:45:00,13.32,13.34,13.31,13.34,151200.0,10.1225,10.1377,10.1149,10.1377,151200.0
2010-04-27 14:50:00,13.34,13.34,13.31,13.33,152600.0,10.1377,10.1377,10.1149,10.1301,152600.0
2010-04-27 14:55:00,13.33,13.33,13.31,13.31,95000.0,10.1301,10.1301,10.1149,10.1149,95000.0
2010-04-27 15:00:00,13.31,13.33,13.3,13.33,165600.0,10.1149,10.1301,10.1073,10.1301,165600.0
2010-04-27 15:05:00,13.33,13.36,13.31,13.35,283200.0,10.1301,10.1529,10.1149,10.1453,283200.0
2010-04-27 15:10:00,13.35,13.35,13.34,13.34,101200.0,10.1453,10.1453,10.1377,10.1377,101200.0
2010-04-27 15:15:00,13.34,13.36,13.32,13.36,230000.0,10.1377,10.1529,10.1225,10.1529,230000.0
2010-04-27 15:20:00,13.36,13.38,13.35,13.37,299200.0,10.1529,10.1681,10.1453,10.1605,299200.0
2010-04-27 15:25:00,13.37,13.38,13.34,13.35,318600.0,10.1605,10.1681,10.1377,10.1453,318600.0
2010-04-27 15:30:00,13.35,13.35,13.32,13.33,246600.0,10.1453,10.1453,10.1225,10.1301,246600.0
2010-04-27 15:35:00,13.33,13.36,13.33,13.34,538200.0,10.1301,10.1529,10.1301,10.1377,538200.0
2010-04-27 15:40:00,13.34,13.34,13.31,13.32,320600.0,10.1377,10.1377,10.1149,10.1225,320600.0
2010-04-27 15:45:00,13.33,13.33,13.25,13.27,775200.0,10.1301,10.1301,10.0693,10.0845,775200.0
2010-04-27 15:50:00,13.26,13.28,13.22,13.25,1143600.0,10.0769,10.0921,10.0465,10.0693,1143600.0
2010-04-27 15:55:00,13.25,13.28,13.25,13.28,910800.0,10.0693,10.0921,10.0693,10.0921,910800.0
2010-04-28 09:30:00,13.32,13.44,13.26,13.27,408600.0,10.1225,10.2137,10.0769,10.0845,408600.0
2010-04-28 09:35:00,13.27,13.33,13.26,13.29,375000.0,10.0845,10.1301,10.0769,10.0997,375000.0
2010-04-28 09:40:00,13.29,13.31,13.2,13.2,483600.0,10.0997,10.1149,10.0313,10.0313,483600.0
2010-04-28 09:45:00,13.2,13.24,13.2,13.24,220400.0,10.0313,10.0617,10.0313,10.0617,220400.0
2010-04-28 09:50:00,13.24,13.25,13.21,13.22,195600.0,10.0617,10.0693,10.0389,10.0465,195600.0
2010-04-28 09:55:00,13.22,13.22,13.18,13.19,200400.0,10.0465,10.0465,10.0161,10.0237,200400.0
2010-04-28 10:00:00,13.19,13.21,13.16,13.19,304600.0,10.0237,10.0389,10.0009,10.0237,304600.0
2010-04-28 10:05:00,13.19,13.21,13.18,13.2,315600.0,10.0237,10.0389,10.0161,10.0313,315600.0
2010-04-28 10:10:00,13.2,13.2,13.14,13.15,719400.0,10.0313,10.0313,9.9857,9.9933,719400.0
2010-04-28 10:15:00,13.15,13.17,13.13,13.17,435000.0,9.9933,10.0085,9.9781,10.0085,435000.0
2010-04-28 10:20:00,13.17,13.22,13.17,13.19,271400.0,10.0085,10.0465,10.0085,10.0237,271400.0
2010-04-28 10:25:00,13.19,13.22,13.17,13.21,262200.0,10.0237,10.0465,10.0085,10.0389,262200.0
2010-04-28 10:30:00,13.21,13.22,13.17,13.17,223400.0,10.0389,10.0465,10.0085,10.0085,223400.0
2010-04-28 10:35:00,13.17,13.18,13.13,13.17,289800.0,10.0085,10.0161,9.9781,10.0085,289800.0
2010-04-28 10:40:00,13.17,13.2,13.14,13.14,221000.0,10.0085,10.0313,9.9857,9.9857,221000.0
2010-04-28 10:45:00,13.15,13.19,13.13,13.13,199000.0,9.9933,10.0237,9.9781,9.9781,199000.0
2010-04-28 10:50:00,13.13,13.2,13.12,13.17,223600.0,9.9781,10.0313,9.9705,10.0085,223600.0
2010-04-28 10:55:00,13.17,13.19,13.14,13.19,146400.0,10.0085,10.0237,9.9857,10.0237,146400.0
2010-04-28 11:00:00,13.19,13.22,13.18,13.22,243200.0,10.0237,10.0465,10.0161,10.0465,243200.0
2010-04-28 11:05:00,13.22,13.24,13.2,13.22,201800.0,10.0465,10.0617,10.0313,10.0465,201800.0
2010-04-28 11:10:00,13.22,13.22,13.19,13.2,189200.0,10.0465,10.0465,10.0237,10.0313,189200.0
2010-04-28 11:15:00,13.2,13.22,13.17,13.21,260000.0,10.0313,10.0465,10.0085,10.0389,260000.0
2010-04-28 11:20:00,13.21,13.22,13.2,13.2,123800.0,10.0389,10.0465,10.0313,10.0313,123800.0
2010-04-28 11:25:00,13.21,13.21,13.13,13.17,839600.0,10.0389,10.0389,9.9781,10.0085,839600.0
2010-04-28 11:30:00,13.17,13.18,13.13,13.15,310400.0,10.0085,10.0161,9.9781,9.9933,310400.0
2010-04-28 11:35:00,13.15,13.15,13.09,13.13,324400.0,9.9933,9.9933,9.9477,9.9781,324400.0
2010-04-28 11:40:00,13.13,13.18,13.11,13.15,288800.0,9.9781,10.0161,9.9629,9.9933,288800.0
2010-04-28 11:45:00,13.15,13.18,13.14,13.17,228200.0,9.9933,10.0161,9.9857,10.0085,228200.0
2010-04-28 11:50:00,13.17,13.17,13.13,13.15,112000.0,10.0085,10.0085,9.9781,9.9933,112000.0
2010-04-28 11:55:00,13.15,13.15,13.1,13.1,258000.0,9.9933,9.9933,9.9553,9.9553,258000.0
2010-04-28 12:00:00,13.11,13.12,13.08,13.09,177800.0,9.9629,9.9705,9.9401,9.9477,177800.0
2010-04-28 12:05:00,13.09,13.12,13.08,13.12,85600.0,9.9477,9.9705,9.9401,9.9705,85600.0
2010-04-28 12:10:00,13.12,13.12,13.1,13.11,117000.0,9.9705,9.9705,9.9553,9.9629,117000.0
2010-04-28 12:15:00,13.11,13.12,13.11,13.12,60400.0,9.9629,9.9705,9.9629,9.9705,60400.0
2010-04-28 12:20:00,13.12,13.13,13.11,13.12,337200.0,9.9705,9.9781,9.9629,9.9705,337200.0
2010-04-28 12:25:00,13.12,13.13,13.11,13.11,168600.0,9.9705,9.9781,9.9629,9.9629,168600.0
2010-04-28 12:30:00,13.11,13.13,13.1,13.1,105800.0,9.9629,9.9781,9.9553,9.9553,105800.0
2010-04-28 12:35:00,13.1,13.12,13.1,13.11,67200.0,9.9553,9.9705,9.9553,9.9629,67200.0
2010-04-28 12:40:00,13.11,13.13,13.11,13.12,109600.0,9.9629,9.9781,9.9629,9.9705,109600.0
2010-04-28 12:45:00,13.12,13.13,13.11,13.12,76800.0,9.9705,9.9781,9.9629,9.9705,76800.0
2010-04-28 12:50:00,13.12,13.15,13.11,13.15,197600.0,9.9705,9.9933,9.9629,9.9933,197600.0
2010-04-28 12:55:00,13.15,13.15,13.13,13.13,108000.0,9.9933,9.9933,9.9781,9.9781,108000.0
2010-04-28 13:00:00,13.13,13.14,13.13,13.13,75600.0,9.9781,9.9857,9.9781,9.9781,75600.0
2010-04-28 13:05:00,13.14,13.16,13.13,13.16,273000.0,9.9857,10.0009,9.9781,10.0009,273000.0
2010-04-28 13:10:00,13.16,13.17,13.15,13.15,147000.0,10.0009,10.0085,9.9933,9.9933,147000.0
2010-04-28 13:15:00,13.15,13.16,13.14,13.14,101200.0,9.9933,10.0009,9.9857,9.9857,101200.0
2010-04-28 13:20:00,13.15,13.15,13.13,13.13,155400.0,9.9933,9.9933,9.9781,9.9781,155400.0
2010-04-28 13:25:00,13.13,13.13,13.1,13.11,181200.0,9.9781,9.9781,9.9553,9.9629,181200.0
2010-04-28 13:30:00,13.11,13.13,13.11,13.13,118800.0,9.9629,9.9781,9.9629,9.9781,118800.0
2010-04-28 13:35:00,13.13,13.15,13.13,13.13,468400.0,9.9781,9.9933,9.9781,9.9781,468400.0
2010-04-28 13:40:00,13.13,13.15,13.12,13.13,83400.0,9.9781,9.9933,9.9705,9.9781,83400.0
2010-04-28 13:45:00,13.13,13.13,13.11,13.12,95000.0,9.9781,9.9781,9.9629,9.9705,95000.0
2010-04-28 13:50:00,13.12,13.13,13.12,13.12,91800.0,9.9705,9.9781,9.9705,9.9705,91800.0
2010-04-28 13:55:00,13.13,13.13,13.12,13.13,38200.0,9.9781,9.9781,9.9705,9.9781,38200.0
2010-04-28 14:00:00,13.13,13.13,13.12,13.13,181800.0,9.9781,9.9781,9.9705,9.9781,181800.0
2010-04-28 14:05:00,13.13,13.14,13.12,13.12,217000.0,9.9781,9.9857,9.9705,9.9705,217000.0
2010-04-28 14:10:00,13.12,13.15,13.11,13.13,173600.0,9.9705,9.9933,9.9629,9.9781,173600.0
2010-04-28 14:15:00,13.13,13.15,13.09,13.11,318600.0,9.9781,9.9933,9.9477,9.9629,318600.0
2010-04-28 14:20:00,13.11,13.16,13.11,13.15,608200.0,9.9629,10.0009,9.9629,9.9933,608200.0
2010-04-28 14:25:00,13.15,13.19,13.12,13.13,458200.0,9.9933,10.0237,9.9705,9.9781,458200.0
2010-04-28 14:30:00,13.13,13.17,13.11,13.17,343800.0,9.9781,10.0085,9.9629,10.0085,343800.0
2010-04-28 14:35:00,13.17,13.18,13.15,13.15,187400.0,10.0085,10.0161,9.9933,9.9933,187400.0
2010-04-28 14:40:00,13.15,13.17,13.12,13.15,601800.0,9.9933,10.0085,9.9705,9.9933,601800.0
2010-04-28 14:45:00,13.16,13.17,13.15,13.16,268400.0,10.0009,10.0085,9.9933,10.0009,268400.0
2010-04-28 14:50:00,13.16,13.17,13.12,13.15,648200.0,10.0009,10.0085,9.9705,9.9933,648200.0
2010-04-28 14:55:00,13.15,13.17,13.15,13.15,150000.0,9.9933,10.0085,9.9933,9.9933,150000.0
2010-04-28 15:00:00,13.15,13.17,13.14,13.15,216000.0,9.9933,10.0085,9.9857,9.9933,216000.0
2010-04-28 15:05:00,13.15,13.16,13.13,13.13,160000.0,9.9933,10.0009,9.9781,9.9781,160000.0
2010-04-28 15:10:00,13.13,13.15,13.12,13.13,235000.0,9.9781,9.9933,9.9705,9.9781,235000.0
2010-04-28 15:15:00,13.13,13.13,13.11,13.13,236800.0,9.9781,9.9781,9.9629,9.9781,236800.0
2010-04-28 15:20:00,13.13,13.14,13.12,13.13,285600.0,9.9781,9.9857,9.9705,9.9781,285600.0
2010-04-28 15:25:00,13.13,13.13,13.11,13.13,121600.0,9.9781,9.9781,9.9629,9.9781,121600.0
2010-04-28 15:30:00,13.13,13.13,13.12,13.12,222200.0,9.9781,9.9781,9.9705,9.9705,222200.0
2010-04-28 15:35:00,13.12,13.12,13.08,13.08,439600.0,9.9705,9.9705,9.9401,9.9401,439600.0
2010-04-28 15:40:00,13.08,13.1,13.07,13.1,254600.0,9.9401,9.9553,9.9325,9.9553,254600.0
2010-04-28 15:45:00,13.1,13.1,13.06,13.08,550200.0,9.9553,9.9553,9.9249,9.9401,550200.0
2010-04-28 15:50:00,13.08,13.12,13.07,13.12,549200.0,9.9401,9.9705,9.9325,9.9705,549200.0
2010-04-28 15:55:00,13.12,13.13,13.11,13.12,701000.0,9.9705,9.9781,9.9629,9.9705,701000.0
2010-04-29 09:30:00,13.15,13.24,13.13,13.23,433000.0,9.9933,10.0617,9.9781,10.0541,433000.0
2010-04-29 09:35:00,13.24,13.27,13.22,13.23,311400.0,10.0617,10.0845,10.0465,10.0541,311400.0
2010-04-29 09:40:00,13.24,13.24,13.17,13.21,292400.0,10.0617,10.0617,10.0085,10.0389,292400.0
2010-04-29 09:45:00,13.21,13.25,13.2,13.24,121400.0,10.0389,10.0693,10.0313,10.0617,121400.0
2010-04-29 09:50:00,13.24,13.3,13.24,13.24,274000.0,10.0617,10.1073,10.0617,10.0617,274000.0
2010-04-29 09:55:00,13.24,13.25,13.21,13.24,146000.0,10.0617,10.0693,10.0389,10.0617,146000.0
2010-04-29 10:00:00,13.24,13.24,13.21,13.24,134400.0,10.0617,10.0617,10.0389,10.0617,134400.0
2010-04-29 10:05:00,13.24,13.25,13.22,13.24,140600.0,10.0617,10.0693,10.0465,10.0617,140600.0
2010-04-29 10:10:00,13.24,13.24,13.22,13.24,194600.0,10.0617,10.0617,10.0465,10.0617,194600.0
2010-04-29 10:15:00,13.24,13.25,13.24,13.25,114600.0,10.0617,10.0693,10.0617,10.0693,114600.0
2010-04-29 10:20:00,13.25,13.3,13.25,13.28,212200.0,10.0693,10.1073,10.0693,10.0921,212200.0
2010-04-29 10:25:00,13.28,13.3,13.27,13.29,165400.0,10.0921,10.1073,10.0845,10.0997,165400.0
2010-04-29 10:30:00,13.29,13.3,13.27,13.28,173400.0,10.0997,10.1073,10.0845,10.0921,173400.0
2010-04-29 10:35:00,13.28,13.3,13.27,13.29,185400.0,10.0921,10.1073,10.0845,10.0997,185400.0
2010-04-29 10:40:00,13.29,13.32,13.29,13.32,146800.0,10.0997,10.1225,10.0997,10.1225,146800.0
2010-04-29 10:45:00,13.32,13.33,13.31,13.32,489400.0,10.1225,10.1301,10.1149,10.1225,489400.0
2010-04-29 10:50:00,13.32,13.37,13.31,13.34,555200.0,10.1225,10.1605,10.1149,10.1377,555200.0
2010-04-29 10:55:00,13.34,13.35,13.31,13.33,256600.0,10.1377,10.1453,10.1149,10.1301,256600.0
2010-04-29 11:00:00,13.33,13.33,13.3,13.31,146000.0,10.1301,10.1301,10.1073,10.1149,146000.0
2010-04-29 11:05:00,13.31,13.32,13.29,13.31,154800.0,10.1149,10.1225,10.0997,10.1149,154800.0
2010-04-29 11:10:00,13.31,13.33,13.3,13.3,204600.0,10.1149,10.1301,10.1073,10.1073,204600.0
2010-04-29 11:15:00,13.3,13.3,13.27,13.28,210400.0,10.1073,10.1073,10.0845,10.0921,210400.0
2010-04-29 11:20:00,13.28,13.31,13.28,13.31,170600.0,10.0921,10.1149,10.0921,10.1149,170600.0
2010-04-29 11:25:00,13.31,13.31,13.29,13.31,133600.0,10.1149,10.1149,10.0997,10.1149,133600.0
2010-04-29 11:30:00,13.31,13.31,13.28,13.29,136200.0,10.1149,10.1149,10.0921,10.0997,136200.0
2010-04-29 11:35:00,13.29,13.31,13.29,13.31,115200.0,10.0997,10.1149,10.0997,10.1149,115200.0
2010-04-29 11:40:00,13.31,13.33,13.3,13.33,134400.0,10.1149,10.1301,10.1073,10.1301,134400.0
2010-04-29 11:45:00,13.33,13.33,13.32,13.33,106400.0,10.1301,10.1301,10.1225,10.1301,106400.0
2010-04-29 11:50:00,13.33,13.33,13.3,13.31,175000.0,10.1301,10.1301,10.1073,10.1149,175000.0
2010-04-29 11:55:00,13.31,13.33,13.31,13.32,81800.0,10.1149,10.1301,10.1149,10.1225,81800.0
2010-04-29 12:00:00,13.32,13.32,13.28,13.3,303000.0,10.1225,10.1225,10.0921,10.1073,303000.0
2010-04-29 12:05:00,13.3,13.3,13.25,13.26,282400.0,10.1073,10.1073,10.0693,10.0769,282400.0
2010-04-29 12:10:00,13.26,13.27,13.25,13.26,84800.0,10.0769,10.0845,10.0693,10.0769,84800.0
2010-04-29 12:15:00,13.26,13.3,13.25,13.3,114000.0,10.0769,10.1073,10.0693,10.1073,114000.0
2010-04-29 12:20:00,13.3,13.3,13.28,13.29,81600.0,10.1073,10.1073,10.0921,10.0997,81600.0
2010-04-29 12:25:00,13.29,13.3,13.28,13.29,92400.0,10.0997,10.1073,10.0921,10.0997,92400.0
2010-04-29 12:30:00,13.29,13.31,13.28,13.31,111600.0,10.0997,10.1149,10.0921,10.1149,111600.0
2010-04-29 12:35:00,13.31,13.32,13.3,13.31,76600.0,10.1149,10.1225,10.1073,10.1149,76600.0
2010-04-29 12:40:00,13.31,13.34,13.3,13.33,144800.0,10.1149,10.1377,10.1073,10.1301,144800.0
2010-04-29 12:45:00,13.33,13.33,13.31,13.31,78800.0,10.1301,10.1301,10.1149,10.1149,78800.0
2010-04-29 12:50:00,13.32,13.33,13.31,13.31,77800.0,10.1225,10.1301,10.1149,10.1149,77800.0
2010-04-29 12:55:00,13.31,13.32,13.3,13.32,97800.0,10.1149,10.1225,10.1073,10.1225,97800.0
2010-04-29 13:00:00,13.31,13.33,13.31,13.33,106800.0,10.1149,10.1301,10.1149,10.1301,106800.0
2010-04-29 13:05:00,13.33,13.33,13.31,13.32,81000.0,10.1301,10.1301,10.1149,10.1225,81000.0
2010-04-29 13:10:00,13.32,13.34,13.32,13.34,72800.0,10.1225,10.1377,10.1225,10.1377,72800.0
2010-04-29 13:15:00,13.34,13.34,13.28,13.29,335400.0,10.1377,10.1377,10.0921,10.0997,335400.0
2010-04-29 13:20:00,13.29,13.31,13.29,13.29,157000.0,10.0997,10.1149,10.0997,10.0997,157000.0
2010-04-29 13:25:00,13.29,13.3,13.29,13.29,69200.0,10.0997,10.1073,10.0997,10.0997,69200.0
2010-04-29 13:30:00,13.29,13.3,13.28,13.3,68400.0,10.0997,10.1073,10.0921,10.1073,68400.0
2010-04-29 13:35:00,13.3,13.3,13.28,13.29,118000.0,10.1073,10.1073,10.0921,10.0997,118000.0
2010-04-29 13:40:00,13.29,13.29,13.28,13.29,133200.0,10.0997,10.0997,10.0921,10.0997,133200.0
2010-04-29 13:45:00,13.29,13.29,13.27,13.28,73800.0,10.0997,10.0997,10.0845,10.0921,73800.0
2010-04-29 13:50:00,13.28,13.29,13.28,13.28,65000.0,10.0921,10.0997,10.0921,10.0921,65000.0
2010-04-29 13:55:00,13.28,13.31,13.28,13.31,897800.0,10.0921,10.1149,10.0921,10.1149,897800.0
2010-04-29 14:00:00,13.31,13.33,13.31,13.31,111400.0,10.1149,10.1301,10.1149,10.1149,111400.0
2010-04-29 14:05:00,13.31,13.33,13.29,13.33,123200.0,10.1149,10.1301,10.0997,10.1301,123200.0
2010-04-29 14:10:00,13.33,13.34,13.31,13.33,171400.0,10.1301,10.1377,10.1149,10.1301,171400.0
2010-04-29 14:15:00,13.33,13.33,13.3,13.31,180600.0,10.1301,10.1301,10.1073,10.1149,180600.0
2010-04-29 14:20:00,13.31,13.31,13.3,13.3,227200.0,10.1149,10.1149,10.1073,10.1073,227200.0
2010-04-29 14:25:00,13.3,13.3,13.29,13.29,71800.0,10.1073,10.1073,10.0997,10.0997,71800.0
2010-04-29 14:30:00,13.29,13.3,13.28,13.3,146400.0,10.0997,10.1073,10.0921,10.1073,146400.0
2010-04-29 14:35:00,13.3,13.3,13.27,13.27,154200.0,10.1073,10.1073,10.0845,10.0845,154200.0
2010-04-29 14:40:00,13.27,13.29,13.26,13.29,97200.0,10.0845,10.0997,10.0769,10.0997,97200.0
2010-04-29 14:45:00,13.29,13.29,13.27,13.28,212800.0,10.0997,10.0997,10.0845,10.0921,212800.0
2010-04-29 14:50:00,13.28,13.29,13.25,13.26,199200.0,10.0921,10.0997,10.0693,10.0769,199200.0
2010-04-29 14:55:00,13.26,13.27,13.25,13.25,205200.0,10.0769,10.0845,10.0693,10.0693,205200.0
2010-04-29 15:00:00,13.26,13.27,13.24,13.25,156800.0,10.0769,10.0845,10.0617,10.0693,156800.0
2010-04-29 15:05:00,13.25,13.29,13.25,13.28,153200.0,10.0693,10.0997,10.0693,10.0921,153200.0
2010-04-29 15:10:00,13.28,13.29,13.27,13.27,109800.0,10.0921,10.0997,10.0845,10.0845,109800.0
2010-04-29 15:15:00,13.27,13.28,13.26,13.26,134400.0,10.0845,10.0921,10.0769,10.0769,134400.0
2010-04-29 15:20:00,13.26,13.28,13.25,13.26,218200.0,10.0769,10.0921,10.0693,10.0769,218200.0
2010-04-29 15:25:00,13.27,13.3,13.26,13.29,166800.0,10.0845,10.1073,10.0769,10.0997,166800.0
2010-04-29 15:30:00,13.29,13.29,13.28,13.29,263400.0,10.0997,10.0997,10.0921,10.0997,263400.0
2010-04-29 15:35:00,13.29,13.31,13.29,13.3,178800.0,10.0997,10.1149,10.0997,10.1073,178800.0
2010-04-29 15:40:00,13.3,13.33,13.29,13.31,262800.0,10.1073,10.1301,10.0997,10.1149,262800.0
2010-04-29 15:45:00,13.31,13.32,13.31,13.31,199800.0,10.1149,10.1225,10.1149,10.1149,199800.0
2010-04-29 15:50:00,13.31,13.34,13.31,13.33,271000.0,10.1149,10.1377,10.1149,10.1301,271000.0
2010-04-29 15:55:00,13.33,13.33,13.3,13.3,505600.0,10.1301,10.1301,10.1073,10.1073,505600.0
2010-04-30 09:30:00,13.37,13.37,13.22,13.31,334000.0,10.1605,10.1605,10.0465,10.1149,334000.0
2010-04-30 09:35:00,13.32,13.37,13.31,13.32,188000.0,10.1225,10.1605,10.1149,10.1225,188000.0
2010-04-30 09:40:00,13.32,13.35,13.28,13.31,209400.0,10.1225,10.1453,10.0921,10.1149,209400.0
2010-04-30 09:45:00,13.32,13.32,13.28,13.29,131400.0,10.1225,10.1225,10.0921,10.0997,131400.0
2010-04-30 09:50:00,13.29,13.29,13.22,13.28,120600.0,10.0997,10.0997,10.0465,10.0921,120600.0
2010-04-30 09:55:00,13.29,13.29,13.22,13.24,159200.0,10.0997,10.0997,10.0465,10.0617,159200.0
2010-04-30 10:00:00,13.24,13.26,13.19,13.19,237000.0,10.0617,10.0769,10.0237,10.0237,237000.0
2010-04-30 10:05:00,13.19,13.24,13.18,13.2,192600.0,10.0237,10.0617,10.0161,10.0313,192600.0
2010-04-30 10:10:00,13.2,13.22,13.19,13.19,135400.0,10.0313,10.0465,10.0237,10.0237,135400.0
2010-04-30 10:15:00,13.19,13.19,13.14,13.16,266000.0,10.0237,10.0237,9.9857,10.0009,266000.0
2010-04-30 10:20:00,13.16,13.18,13.15,13.15,154600.0,10.0009,10.0161,9.9933,9.9933,154600.0
2010-04-30 10:25:00,13.15,13.18,13.15,13.17,113200.0,9.9933,10.0161,9.9933,10.0085,113200.0
2010-04-30 10:30:00,13.17,13.18,13.15,13.17,139000.0,10.0085,10.0161,9.9933,10.0085,139000.0
2010-04-30 10:35:00,13.17,13.17,13.12,13.13,134200.0,10.0085,10.0085,9.9705,9.9781,134200.0
2010-04-30 10:40:00,13.13,13.16,13.12,13.14,150000.0,9.9781,10.0009,9.9705,9.9857,150000.0
2010-04-30 10:45:00,13.14,13.2,13.13,13.19,218600.0,9.9857,10.0313,9.9781,10.0237,218600.0
2010-04-30 10:50:00,13.19,13.21,13.19,13.2,142600.0,10.0237,10.0389,10.0237,10.0313,142600.0
2010-04-30 10:55:00,13.2,13.23,13.2,13.22,106000.0,10.0313,10.0541,10.0313,10.0465,106000.0
2010-04-30 11:00:00,13.23,13.24,13.19,13.2,125600.0,10.0541,10.0617,10.0237,10.0313,125600.0
2010-04-30 11:05:00,13.2,13.2,13.17,13.17,79600.0,10.0313,10.0313,10.0085,10.0085,79600.0
2010-04-30 11:10:00,13.17,13.19,13.16,13.17,92800.0,10.0085,10.0237,10.0009,10.0085,92800.0
2010-04-30 11:15:00,13.17,13.17,13.14,13.17,168200.0,10.0085,10.0085,9.9857,10.0085,168200.0
2010-04-30 11:20:00,13.17,13.18,13.15,13.17,214000.0,10.0085,10.0161,9.9933,10.0085,214000.0
2010-04-30 11:25:00,13.17,13.17,13.13,13.13,115600.0,10.0085,10.0085,9.9781,9.9781,115600.0
2010-04-30 11:30:00,13.13,13.2,13.13,13.2,86800.0,9.9781,10.0313,9.9781,10.0313,86800.0
2010-04-30 11:35:00,13.2,13.2,13.15,13.15,83000.0,10.0313,10.0313,9.9933,9.9933,83000.0
2010-04-30 11:40:00,13.16,13.17,13.14,13.15,527400.0,10.0009,10.0085,9.9857,9.9933,527400.0
2010-04-30 11:45:00,13.15,13.16,13.13,13.13,344000.0,9.9933,10.0009,9.9781,9.9781,344000.0
2010-04-30 11:50:00,13.13,13.15,13.13,13.15,137000.0,9.9781,9.9933,9.9781,9.9933,137000.0
2010-04-30 11:55:00,13.15,13.15,13.13,13.13,83600.0,9.9933,9.9933,9.9781,9.9781,83600.0
2010-04-30 12:00:00,13.13,13.15,13.08,13.1,170200.0,9.9781,9.9933,9.9401,9.9553,170200.0
2010-04-30 12:05:00,13.1,13.11,13.05,13.06,269800.0,9.9553,9.9629,9.9173,9.9249,269800.0
2010-04-30 12:10:00,13.06,13.09,13.06,13.06,124800.0,9.9249,9.9477,9.9249,9.9249,124800.0
2010-04-30 12:15:00,13.06,13.08,13.05,13.05,194200.0,9.9249,9.9401,9.9173,9.9173,194200.0
2010-04-30 12:20:00,13.05,13.05,13.03,13.04,208800.0,9.9173,9.9173,9.9021,9.9097,208800.0
2010-04-30 12:25:00,13.04,13.04,13.03,13.03,175400.0,9.9097,9.9097,9.9021,9.9021,175400.0
2010-04-30 12:30:00,13.03,13.06,13.03,13.04,235400.0,9.9021,9.9249,9.9021,9.9097,235400.0
2010-04-30 12:35:00,13.05,13.06,13.04,13.04,125000.0,9.9173,9.9249,9.9097,9.9097,125000.0
2010-04-30 12:40:00,13.04,13.06,13.04,13.06,72000.0,9.9097,9.9249,9.9097,9.9249,72000.0
2010-04-30 12:45:00,13.06,13.08,13.05,13.08,182800.0,9.9249,9.9401,9.9173,9.9401,182800.0
2010-04-30 12:50:00,13.08,13.09,13.05,13.06,108800.0,9.9401,9.9477,9.9173,9.9249,108800.0
2010-04-30 12:55:00,13.06,13.06,13.03,13.03,156400.0,9.9249,9.9249,9.9021,9.9021,156400.0
2010-04-30 13:00:00,13.03,13.05,13.03,13.05,138000.0,9.9021,9.9173,9.9021,9.9173,138000.0
2010-04-30 13:05:00,13.05,13.05,12.99,13.0,190400.0,9.9173,9.9173,9.8717,9.8793,190400.0
2010-04-30 13:10:00,13.0,13.02,13.0,13.02,85600.0,9.8793,9.8945,9.8793,9.8945,85600.0
2010-04-30 13:15:00,13.02,13.05,13.02,13.05,144200.0,9.8945,9.9173,9.8945,9.9173,144200.0
2010-04-30 13:20:00,13.06,13.06,13.04,13.05,74200.0,9.9249,9.9249,9.9097,9.9173,74200.0
2010-04-30 13:25:00,13.05,13.07,13.05,13.06,76600.0,9.9173,9.9325,9.9173,9.9249,76600.0
2010-04-30 13:30:00,13.06,13.06,13.05,13.06,67200.0,9.9249,9.9249,9.9173,9.9249,67200.0
2010-04-30 13:35:00,13.06,13.09,13.06,13.08,99400.0,9.9249,9.9477,9.9249,9.9401,99400.0
2010-04-30 13:40:00,13.08,13.11,13.08,13.11,72800.0,9.9401,9.9629,9.9401,9.9629,72800.0
2010-04-30 13:45:00,13.11,13.13,13.11,13.11,104600.0,9.9629,9.9781,9.9629,9.9629,104600.0
2010-04-30 13:50:00,13.11,13.11,13.08,13.09,63600.0,9.9629,9.9629,9.9401,9.9477,63600.0
2010-04-30 13:55:00,13.1,13.1,13.06,13.06,53800.0,9.9553,9.9553,9.9249,9.9249,53800.0
2010-04-30 14:00:00,13.06,13.06,13.04,13.05,69800.0,9.9249,9.9249,9.9097,9.9173,69800.0
2010-04-30 14:05:00,13.05,13.06,13.05,13.06,68600.0,9.9173,9.9249,9.9173,9.9249,68600.0
2010-04-30 14:10:00,13.06,13.08,13.05,13.07,82400.0,9.9249,9.9401,9.9173,9.9325,82400.0
2010-04-30 14:15:00,13.08,13.09,13.07,13.07,63600.0,9.9401,9.9477,9.9325,9.9325,63600.0
2010-04-30 14:20:00,13.08,13.08,13.06,13.07,68400.0,9.9401,9.9401,9.9249,9.9325,68400.0
2010-04-30 14:25:00,13.07,13.07,13.05,13.06,82600.0,9.9325,9.9325,9.9173,9.9249,82600.0
2010-04-30 14:30:00,13.06,13.08,13.06,13.07,106400.0,9.9249,9.9401,9.9249,9.9325,106400.0
2010-04-30 14:35:00,13.08,13.08,13.05,13.05,250000.0,9.9401,9.9401,9.9173,9.9173,250000.0
2010-04-30 14:40:00,13.05,13.06,13.03,13.06,143000.0,9.9173,9.9249,9.9021,9.9249,143000.0
2010-04-30 14:45:00,13.06,13.08,13.05,13.06,84600.0,9.9249,9.9401,9.9173,9.9249,84600.0
2010-04-30 14:50:00,13.06,13.09,13.06,13.06,119800.0,9.9249,9.9477,9.9249,9.9249,119800.0
2010-04-30 14:55:00,13.07,13.08,13.05,13.06,125000.0,9.9325,9.9401,9.9173,9.9249,125000.0
2010-04-30 15:00:00,13.06,13.06,13.05,13.06,172000.0,9.9249,9.9249,9.9173,9.9249,172000.0
2010-04-30 15:05:00,13.06,13.06,13.04,13.06,104400.0,9.9249,9.9249,9.9097,9.9249,104400.0
2010-04-30 15:10:00,13.06,13.08,13.04,13.08,115400.0,9.9249,9.9401,9.9097,9.9401,115400.0
2010-04-30 15:15:00,13.08,13.1,13.06,13.1,112800.0,9.9401,9.9553,9.9249,9.9553,112800.0
2010-04-30 15:20:00,13.1,13.1,13.08,13.09,134600.0,9.9553,9.9553,9.9401,9.9477,134600.0
2010-04-30 15:25:00,13.09,13.09,13.07,13.08,158400.0,9.9477,9.9477,9.9325,9.9401,158400.0
2010-04-30 15:30:00,13.08,13.09,13.08,13.08,96200.0,9.9401,9.9477,9.9401,9.9401,96200.0
2010-04-30 15:35:00,13.08,13.09,13.05,13.06,345200.0,9.9401,9.9477,9.9173,9.9249,345200.0
2010-04-30 15:40:00,13.06,13.06,13.02,13.04,399600.0,9.9249,9.9249,9.8945,9.9097,399600.0
2010-04-30 15:45:00,13.04,13.05,13.01,13.04,327600.0,9.9097,9.9173,9.8869,9.9097,327600.0
2010-04-30 15:50:00,13.03,13.04,13.01,13.03,567000.0,9.9021,9.9097,9.8869,9.9021,567000.0
2010-04-30 15:55:00,13.03,13.04,12.99,12.99,911600.0,9.9021,9.9097,9.8717,9.8717,911600.0
2010-05-03 09:30:00,13.05,13.11,13.0,13.02,299800.0,9.9173,9.9629,9.8793,9.8945,299800.0
2010-05-03 09:35:00,13.02,13.15,12.99,13.14,553400.0,9.8945,9.9933,9.8717,9.9857,553400.0
2010-05-03 09:40:00,13.13,13.19,13.11,13.12,306200.0,9.9781,10.0237,9.9629,9.9705,306200.0
2010-05-03 09:45:00,13.12,13.13,13.08,13.13,237200.0,9.9705,9.9781,9.9401,9.9781,237200.0
2010-05-03 09:50:00,13.13,13.22,13.13,13.22,134200.0,9.9781,10.0465,9.9781,10.0465,134200.0
2010-05-03 09:55:00,13.22,13.24,13.21,13.22,428000.0,10.0465,10.0617,10.0389,10.0465,428000.0
2010-05-03 10:00:00,13.22,13.24,13.21,13.22,239800.0,10.0465,10.0617,10.0389,10.0465,239800.0
2010-05-03 10:05:00,13.22,13.28,13.21,13.27,372400.0,10.0465,10.0921,10.0389,10.0845,372400.0
2010-05-03 10:10:00,13.27,13.31,13.27,13.31,223400.0,10.0845,10.1149,10.0845,10.1149,223400.0
2010-05-03 10:15:00,13.31,13.31,13.28,13.28,227000.0,10.1149,10.1149,10.0921,10.0921,227000.0
2010-05-03 10:20:00,13.28,13.32,13.28,13.31,194400.0,10.0921,10.1225,10.0921,10.1149,194400.0
2010-05-03 10:25:00,13.31,13.33,13.31,13.33,152200.0,10.1149,10.1301,10.1149,10.1301,152200.0
2010-05-03 10:30:00,13.33,13.33,13.31,13.33,118000.0,10.1301,10.1301,10.1149,10.1301,118000.0
2010-05-03 10:35:00,13.33,13.36,13.33,13.35,197800.0,10.1301,10.1529,10.1301,10.1453,197800.0
2010-05-03 10:40:00,13.35,13.37,13.34,13.37,183800.0,10.1453,10.1605,10.1377,10.1605,183800.0
2010-05-03 10:45:00,13.37,13.37,13.31,13.34,276800.0,10.1605,10.1605,10.1149,10.1377,276800.0
2010-05-03 10:50:00,13.34,13.35,13.3,13.33,239200.0,10.1377,10.1453,10.1073,10.1301,239200.0
2010-05-03 10:55:00,13.34,13.34,13.29,13.31,164800.0,10.1377,10.1377,10.0997,10.1149,164800.0
2010-05-03 11:00:00,13.31,13.34,13.3,13.34,166400.0,10.1149,10.1377,10.1073,10.1377,166400.0
2010-05-03 11:05:00,13.34,13.34,13.31,13.31,232600.0,10.1377,10.1377,10.1149,10.1149,232600.0
2010-05-03 11:10:00,13.31,13.36,13.31,13.36,135400.0,10.1149,10.1529,10.1149,10.1529,135400.0
2010-05-03 11:15:00,13.36,13.38,13.36,13.38,214400.0,10.1529,10.1681,10.1529,10.1681,214400.0
2010-05-03 11:20:00,13.38,13.38,13.35,13.36,160600.0,10.1681,10.1681,10.1453,10.1529,160600.0
2010-05-03 11:25:00,13.36,13.37,13.35,13.37,125000.0,10.1529,10.1605,10.1453,10.1605,125000.0
2010-05-03 11:30:00,13.37,13.38,13.34,13.34,139000.0,10.1605,10.1681,10.1377,10.1377,139000.0
2010-05-03 11:35:00,13.34,13.37,13.34,13.36,179400.0,10.1377,10.1605,10.1377,10.1529,179400.0
2010-05-03 11:40:00,13.36,13.38,13.35,13.38,164400.0,10.1529,10.1681,10.1453,10.1681,164400.0
2010-05-03 11:45:00,13.38,13.42,13.38,13.41,186800.0,10.1681,10.1985,10.1681,10.1909,186800.0
2010-05-03 11:50:00,13.41,13.43,13.41,13.43,127400.0,10.1909,10.2061,10.1909,10.2061,127400.0
2010-05-03 11:55:00,13.43,13.45,13.42,13.45,185400.0,10.2061,10.2213,10.1985,10.2213,185400.0
2010-05-03 12:00:00,13.45,13.45,13.43,13.45,155800.0,10.2213,10.2213,10.2061,10.2213,155800.0
2010-05-03 12:05:00,13.45,13.46,13.44,13.45,165800.0,10.2213,10.2289,10.2137,10.2213,165800.0
2010-05-03 12:10:00,13.45,13.47,13.45,13.45,88600.0,10.2213,10.2365,10.2213,10.2213,88600.0
2010-05-03 12:15:00,13.45,13.48,13.45,13.48,105400.0,10.2213,10.2441,10.2213,10.2441,105400.0
2010-05-03 12:20:00,13.47,13.53,13.47,13.53,451600.0,10.2365,10.2821,10.2365,10.2821,451600.0
2010-05-03 12:25:00,13.53,13.55,13.53,13.54,294200.0,10.2821,10.2973,10.2821,10.2897,294200.0
2010-05-03 12:30:00,13.54,13.56,13.52,13.55,581200.0,10.2897,10.3049,10.2745,10.2973,581200.0
2010-05-03 12:35:00,13.54,13.58,13.54,13.55,272400.0,10.2897,10.3201,10.2897,10.2973,272400.0
2010-05-03 12:40:00,13.55,13.56,13.55,13.55,152200.0,10.2973,10.3049,10.2973,10.2973,152200.0
2010-05-03 12:45:00,13.55,13.58,13.54,13.56,168400.0,10.2973,10.3201,10.2897,10.3049,168400.0
2010-05-03 12:50:00,13.56,13.57,13.54,13.56,193400.0,10.3049,10.3125,10.2897,10.3049,193400.0
2010-05-03 12:55:00,13.57,13.59,13.56,13.59,196200.0,10.3125,10.3277,10.3049,10.3277,196200.0
2010-05-03 13:00:00,13.59,13.59,13.54,13.55,170400.0,10.3277,10.3277,10.2897,10.2973,170400.0
2010-05-03 13:05:00,13.55,13.56,13.53,13.55,140600.0,10.2973,10.3049,10.2821,10.2973,140600.0
2010-05-03 13:10:00,13.55,13.56,13.54,13.56,92600.0,10.2973,10.3049,10.2897,10.3049,92600.0
2010-05-03 13:15:00,13.56,13.56,13.55,13.55,173600.0,10.3049,10.3049,10.2973,10.2973,173600.0
2010-05-03 13:20:00,13.56,13.56,13.54,13.56,165400.0,10.3049,10.3049,10.2897,10.3049,165400.0
2010-05-03 13:25:00,13.56,13.58,13.56,13.56,120800.0,10.3049,10.3201,10.3049,10.3049,120800.0
2010-05-03 13:30:00,13.56,13.59,13.56,13.56,112600.0,10.3049,10.3277,10.3049,10.3049,112600.0
2010-05-03 13:35:00,13.56,13.6,13.56,13.6,204200.0,10.3049,10.3353,10.3049,10.3353,204200.0
2010-05-03 13:40:00,13.6,13.63,13.6,13.61,200400.0,10.3353,10.3581,10.3353,10.3429,200400.0
2010-05-03 13:45:00,13.61,13.63,13.6,13.61,385600.0,10.3429,10.3581,10.3353,10.3429,385600.0
2010-05-03 13:50:00,13.61,13.63,13.6,13.6,243600.0,10.3429,10.3581,10.3353,10.3353,243600.0
2010-05-03 13:55:00,13.6,13.61,13.59,13.6,125800.0,10.3353,10.3429,10.3277,10.3353,125800.0
2010-05-03 14:00:00,13.6,13.61,13.56,13.56,222200.0,10.3353,10.3429,10.3049,10.3049,222200.0
2010-05-03 14:05:00,13.56,13.57,13.54,13.54,576600.0,10.3049,10.3125,10.2897,10.2897,576600.0
2010-05-03 14:10:00,13.54,13.55,13.52,13.54,165200.0,10.2897,10.2973,10.2745,10.2897,165200.0
2010-05-03 14:15:00,13.54,13.54,13.51,13.53,334400.0,10.2897,10.2897,10.2669,10.2821,334400.0
2010-05-03 14:20:00,13.52,13.55,13.52,13.54,170000.0,10.2745,10.2973,10.2745,10.2897,170000.0
2010-05-03 14:25:00,13.54,13.55,13.54,13.55,120200.0,10.2897,10.2973,10.2897,10.2973,120200.0
2010-05-03 14:30:00,13.55,13.55,13.53,13.54,213200.0,10.2973,10.2973,10.2821,10.2897,213200.0
2010-05-03 14:35:00,13.53,13.54,13.52,13.53,150200.0,10.2821,10.2897,10.2745,10.2821,150200.0
2010-05-03 14:40:00,13.52,13.53,13.51,13.53,123800.0,10.2745,10.2821,10.2669,10.2821,123800.0
2010-05-03 14:45:00,13.52,13.53,13.52,13.53,90000.0,10.2745,10.2821,10.2745,10.2821,90000.0
2010-05-03 14:50:00,13.52,13.58,13.52,13.57,162200.0,10.2745,10.3201,10.2745,10.3125,162200.0
2010-05-03 14:55:00,13.57,13.59,13.56,13.58,289800.0,10.3125,10.3277,10.3049,10.3201,289800.0
2010-05-03 15:00:00,13.58,13.58,13.56,13.56,176400.0,10.3201,10.3201,10.3049,10.3049,176400.0
2010-05-03 15:05:00,13.56,13.6,13.56,13.58,222600.0,10.3049,10.3353,10.3049,10.3201,222600.0
2010-05-03 15:10:00,13.59,13.59,13.56,13.59,207200.0,10.3277,10.3277,10.3049,10.3277,207200.0
2010-05-03 15:15:00,13.59,13.6,13.58,13.58,214200.0,10.3277,10.3353,10.3201,10.3201,214200.0
2010-05-03 15:20:00,13.59,13.61,13.58,13.59,445800.0,10.3277,10.3429,10.3201,10.3277,445800.0
2010-05-03 15:25:00,13.6,13.61,13.58,13.6,298200.0,10.3353,10.3429,10.3201,10.3353,298200.0
2010-05-03 15:30:00,13.6,13.61,13.59,13.61,290800.0,10.3353,10.3429,10.3277,10.3429,290800.0
2010-05-03 15:35:00,13.61,13.62,13.59,13.6,274200.0,10.3429,10.3505,10.3277,10.3353,274200.0
2010-05-03 15:40:00,13.6,13.61,13.59,13.61,325400.0,10.3353,10.3429,10.3277,10.3429,325400.0
2010-05-03 15:45:00,13.61,13.62,13.59,13.59,395000.0,10.3429,10.3505,10.3277,10.3277,395000.0
2010-05-03 15:50:00,13.6,13.6,13.58,13.58,452000.0,10.3353,10.3353,10.3201,10.3201,452000.0
2010-05-03 15:55:00,13.58,13.58,13.56,13.58,1001400.0,10.3201,10.3201,10.3049,10.3201,1001400.0
2010-05-04 09:30:00,13.31,13.33,13.03,13.1,723400.0,10.1149,10.1301,9.9021,9.9553,723400.0
2010-05-04 09:35:00,13.1,13.16,13.09,13.13,543000.0,9.9553,10.0009,9.9477,9.9781,543000.0
2010-05-04 09:40:00,13.13,13.2,13.12,13.18,260000.0,9.9781,10.0313,9.9705,10.0161,260000.0
2010-05-04 09:45:00,13.18,13.2,13.15,13.19,293400.0,10.0161,10.0313,9.9933,10.0237,293400.0
2010-05-04 09:50:00,13.19,13.2,13.12,13.12,372200.0,10.0237,10.0313,9.9705,9.9705,372200.0
2010-05-04 09:55:00,13.12,13.17,13.09,13.15,295800.0,9.9705,10.0085,9.9477,9.9933,295800.0
2010-05-04 10:00:00,13.15,13.17,13.11,13.11,265800.0,9.9933,10.0085,9.9629,9.9629,265800.0
2010-05-04 10:05:00,13.11,13.19,13.07,13.13,368400.0,9.9629,10.0237,9.9325,9.9781,368400.0
2010-05-04 10:10:00,13.13,13.18,13.11,13.12,257200.0,9.9781,10.0161,9.9629,9.9705,257200.0
2010-05-04 10:15:00,13.12,13.13,13.08,13.09,348600.0,9.9705,9.9781,9.9401,9.9477,348600.0
2010-05-04 10:20:00,13.1,13.13,13.1,13.12,222200.0,9.9553,9.9781,9.9553,9.9705,222200.0
2010-05-04 10:25:00,13.13,13.15,13.12,13.14,733600.0,9.9781,9.9933,9.9705,9.9857,733600.0
2010-05-04 10:30:00,13.14,13.15,13.12,13.12,485000.0,9.9857,9.9933,9.9705,9.9705,485000.0
2010-05-04 10:35:00,13.12,13.15,13.06,13.09,746400.0,9.9705,9.9933,9.9249,9.9477,746400.0
2010-05-04 10:40:00,13.09,13.09,13.05,13.05,768200.0,9.9477,9.9477,9.9173,9.9173,768200.0
2010-05-04 10:45:00,13.05,13.05,13.03,13.04,287800.0,9.9173,9.9173,9.9021,9.9097,287800.0
2010-05-04 10:50:00,13.04,13.06,13.02,13.03,332200.0,9.9097,9.9249,9.8945,9.9021,332200.0
2010-05-04 10:55:00,13.03,13.04,13.0,13.0,246800.0,9.9021,9.9097,9.8793,9.8793,246800.0
2010-05-04 11:00:00,13.0,13.01,12.93,12.94,363800.0,9.8793,9.8869,9.8261,9.8337,363800.0
2010-05-04 11:05:00,12.94,12.97,12.9,12.97,487200.0,9.8337,9.8565,9.8033,9.8565,487200.0
2010-05-04 11:10:00,12.97,12.99,12.95,12.97,211800.0,9.8565,9.8717,9.8413,9.8565,211800.0
2010-05-04 11:15:00,12.96,13.02,12.96,13.01,159000.0,9.8489,9.8945,9.8489,9.8869,159000.0
2010-05-04 11:20:00,13.01,13.05,13.01,13.01,162000.0,9.8869,9.9173,9.8869,9.8869,162000.0
2010-05-04 11:25:00,13.01,13.04,13.01,13.04,228000.0,9.8869,9.9097,9.8869,9.9097,228000.0
2010-05-04 11:30:00,13.04,13.09,13.03,13.06,245000.0,9.9097,9.9477,9.9021,9.9249,245000.0
2010-05-04 11:35:00,13.06,13.13,13.06,13.13,245200.0,9.9249,9.9781,9.9249,9.9781,245200.0
2010-05-04 11:40:00,13.13,13.15,13.1,13.11,317400.0,9.9781,9.9933,9.9553,9.9629,317400.0
2010-05-04 11:45:00,13.11,13.13,13.1,13.11,125200.0,9.9629,9.9781,9.9553,9.9629,125200.0
2010-05-04 11:50:00,13.11,13.12,13.08,13.1,206400.0,9.9629,9.9705,9.9401,9.9553,206400.0
2010-05-04 11:55:00,13.1,13.13,13.1,13.13,79400.0,9.9553,9.9781,9.9553,9.9781,79400.0
2010-05-04 12:00:00,13.13,13.13,13.1,13.12,175200.0,9.9781,9.9781,9.9553,9.9705,175200.0
2010-05-04 12:05:00,13.12,13.12,13.07,13.08,166400.0,9.9705,9.9705,9.9325,9.9401,166400.0
2010-05-04 12:10:00,13.08,13.09,13.05,13.08,228000.0,9.9401,9.9477,9.9173,9.9401,228000.0
2010-05-04 12:15:00,13.08,13.09,13.05,13.06,127200.0,9.9401,9.9477,9.9173,9.9249,127200.0
2010-05-04 12:20:00,13.06,13.06,13.01,13.02,213600.0,9.9249,9.9249,9.8869,9.8945,213600.0
2010-05-04 12:25:00,13.03,13.06,13.02,13.03,194400.0,9.9021,9.9249,9.8945,9.9021,194400.0
2010-05-04 12:30:00,13.03,13.04,13.0,13.03,271800.0,9.9021,9.9097,9.8793,9.9021,271800.0
2010-05-04 12:35:00,13.03,13.09,13.02,13.09,162800.0,9.9021,9.9477,9.8945,9.9477,162800.0
2010-05-04 12:40:00,13.09,13.1,13.06,13.06,181800.0,9.9477,9.9553,9.9249,9.9249,181800.0
2010-05-04 12:45:00,13.06,13.1,13.05,13.09,185000.0,9.9249,9.9553,9.9173,9.9477,185000.0
2010-05-04 12:50:00,13.09,13.12,13.09,13.11,238000.0,9.9477,9.9705,9.9477,9.9629,238000.0
2010-05-04 12:55:00,13.11,13.13,13.1,13.13,336400.0,9.9629,9.9781,9.9553,9.9781,336400.0
2010-05-04 13:00:00,13.13,13.13,13.1,13.11,225400.0,9.9781,9.9781,9.9553,9.9629,225400.0
2010-05-04 13:05:00,13.12,13.13,13.11,13.12,96800.0,9.9705,9.9781,9.9629,9.9705,96800.0
2010-05-04 13:10:00,13.12,13.13,13.12,13.12,248400.0,9.9705,9.9781,9.9705,9.9705,248400.0
2010-05-04 13:15:00,13.12,13.12,13.08,13.08,174400.0,9.9705,9.9705,9.9401,9.9401,174400.0
2010-05-04 13:20:00,13.08,13.1,13.08,13.09,132200.0,9.9401,9.9553,9.9401,9.9477,132200.0
2010-05-04 13:25:00,13.09,13.11,13.08,13.09,119800.0,9.9477,9.9629,9.9401,9.9477,119800.0
2010-05-04 13:30:00,13.09,13.11,13.09,13.1,182200.0,9.9477,9.9629,9.9477,9.9553,182200.0
2010-05-04 13:35:00,13.09,13.1,13.08,13.09,81600.0,9.9477,9.9553,9.9401,9.9477,81600.0
2010-05-04 13:40:00,13.09,13.11,13.08,13.1,93800.0,9.9477,9.9629,9.9401,9.9553,93800.0
2010-05-04 13:45:00,13.1,13.14,13.09,13.13,87600.0,9.9553,9.9857,9.9477,9.9781,87600.0
2010-05-04 13:50:00,13.13,13.13,13.11,13.12,84000.0,9.9781,9.9781,9.9629,9.9705,84000.0
2010-05-04 13:55:00,13.12,13.13,13.09,13.11,147400.0,9.9705,9.9781,9.9477,9.9629,147400.0
2010-05-04 14:00:00,13.11,13.12,13.08,13.1,125400.0,9.9629,9.9705,9.9401,9.9553,125400.0
2010-05-04 14:05:00,13.1,13.11,13.09,13.11,135000.0,9.9553,9.9629,9.9477,9.9629,135000.0
2010-05-04 14:10:00,13.11,13.11,13.09,13.09,82200.0,9.9629,9.9629,9.9477,9.9477,82200.0
2010-05-04 14:15:00,13.09,13.1,13.06,13.06,161400.0,9.9477,9.9553,9.9249,9.9249,161400.0
2010-05-04 14:20:00,13.07,13.08,13.05,13.06,135800.0,9.9325,9.9401,9.9173,9.9249,135800.0
2010-05-04 14:25:00,13.06,13.08,13.06,13.06,120600.0,9.9249,9.9401,9.9249,9.9249,120600.0
2010-05-04 14:30:00,13.06,13.09,13.06,13.06,121400.0,9.9249,9.9477,9.9249,9.9249,121400.0
2010-05-04 14:35:00,13.06,13.07,13.04,13.04,110000.0,9.9249,9.9325,9.9097,9.9097,110000.0
2010-05-04 14:40:00,13.04,13.08,13.04,13.08,153800.0,9.9097,9.9401,9.9097,9.9401,153800.0
2010-05-04 14:45:00,13.08,13.08,13.04,13.05,94000.0,9.9401,9.9401,9.9097,9.9173,94000.0
2010-05-04 14:50:00,13.05,13.08,13.04,13.04,183000.0,9.9173,9.9401,9.9097,9.9097,183000.0
2010-05-04 14:55:00,13.04,13.06,13.03,13.05,173000.0,9.9097,9.9249,9.9021,9.9173,173000.0
2010-05-04 15:00:00,13.05,13.07,13.04,13.06,331000.0,9.9173,9.9325,9.9097,9.9249,331000.0
2010-05-04 15:05:00,13.06,13.09,13.06,13.08,175000.0,9.9249,9.9477,9.9249,9.9401,175000.0
2010-05-04 15:10:00,13.08,13.08,13.06,13.07,146200.0,9.9401,9.9401,9.9249,9.9325,146200.0
2010-05-04 15:15:00,13.07,13.1,13.06,13.09,165200.0,9.9325,9.9553,9.9249,9.9477,165200.0
2010-05-04 15:20:00,13.1,13.1,13.07,13.09,271200.0,9.9553,9.9553,9.9325,9.9477,271200.0
2010-05-04 15:25:00,13.09,13.09,13.06,13.08,278400.0,9.9477,9.9477,9.9249,9.9401,278400.0
2010-05-04 15:30:00,13.08,13.09,13.06,13.06,413200.0,9.9401,9.9477,9.9249,9.9249,413200.0
2010-05-04 15:35:00,13.06,13.08,13.04,13.05,324600.0,9.9249,9.9401,9.9097,9.9173,324600.0
2010-05-04 15:40:00,13.05,13.05,12.99,12.99,608600.0,9.9173,9.9173,9.8717,9.8717,608600.0
2010-05-04 15:45:00,12.99,13.02,12.99,13.01,405200.0,9.8717,9.8945,9.8717,9.8869,405200.0
2010-05-04 15:50:00,13.01,13.05,13.0,13.05,717800.0,9.8869,9.9173,9.8793,9.9173,717800.0
2010-05-04 15:55:00,13.05,13.05,13.02,13.02,1073000.0,9.9173,9.9173,9.8945,9.8945,1073000.0
2010-05-05 09:30:00,12.97,13.2,12.91,13.07,520400.0,9.8565,10.0313,9.8109,9.9325,520400.0
2010-05-05 09:35:00,13.06,13.07,12.91,12.92,615800.0,9.9249,9.9325,9.8109,9.8185,615800.0
2010-05-05 09:40:00,12.93,12.97,12.9,12.97,562200.0,9.8261,9.8565,9.8033,9.8565,562200.0
2010-05-05 09:45:00,12.97,12.97,12.88,12.88,205600.0,9.8565,9.8565,9.7881,9.7881,205600.0
2010-05-05 09:50:00,12.89,12.95,12.88,12.95,584000.0,9.7957,9.8413,9.7881,9.8413,584000.0
2010-05-05 09:55:00,12.95,12.99,12.94,12.96,269000.0,9.8413,9.8717,9.8337,9.8489,269000.0
2010-05-05 10:00:00,12.96,13.01,12.92,12.99,332600.0,9.8489,9.8869,9.8185,9.8717,332600.0
2010-05-05 10:05:00,12.99,13.0,12.95,12.99,262200.0,9.8717,9.8793,9.8413,9.8717,262200.0
2010-05-05 10:10:00,12.99,13.03,12.97,13.02,282600.0,9.8717,9.9021,9.8565,9.8945,282600.0
2010-05-05 10:15:00,13.03,13.1,13.02,13.07,296200.0,9.9021,9.9553,9.8945,9.9325,296200.0
2010-05-05 10:20:00,13.08,13.08,13.03,13.05,426200.0,9.9401,9.9401,9.9021,9.9173,426200.0
2010-05-05 10:25:00,13.05,13.05,13.0,13.0,374600.0,9.9173,9.9173,9.8793,9.8793,374600.0
2010-05-05 10:30:00,13.0,13.02,12.99,13.01,238200.0,9.8793,9.8945,9.8717,9.8869,238200.0
2010-05-05 10:35:00,13.01,13.05,13.01,13.01,132800.0,9.8869,9.9173,9.8869,9.8869,132800.0
2010-05-05 10:40:00,13.02,13.11,13.01,13.09,272800.0,9.8945,9.9629,9.8869,9.9477,272800.0
2010-05-05 10:45:00,13.09,13.17,13.09,13.17,367200.0,9.9477,10.0085,9.9477,10.0085,367200.0
2010-05-05 10:50:00,13.17,13.19,13.15,13.15,229000.0,10.0085,10.0237,9.9933,9.9933,229000.0
2010-05-05 10:55:00,13.15,13.19,13.15,13.17,190800.0,9.9933,10.0237,9.9933,10.0085,190800.0
2010-05-05 11:00:00,13.17,13.17,13.12,13.13,343000.0,10.0085,10.0085,9.9705,9.9781,343000.0
2010-05-05 11:05:00,13.13,13.13,13.08,13.1,229800.0,9.9781,9.9781,9.9401,9.9553,229800.0
2010-05-05 11:10:00,13.1,13.15,13.1,13.15,127400.0,9.9553,9.9933,9.9553,9.9933,127400.0
2010-05-05 11:15:00,13.15,13.17,13.13,13.17,84600.0,9.9933,10.0085,9.9781,10.0085,84600.0
2010-05-05 11:20:00,13.17,13.21,13.17,13.21,193400.0,10.0085,10.0389,10.0085,10.0389,193400.0
2010-05-05 11:25:00,13.21,13.24,13.18,13.19,236800.0,10.0389,10.0617,10.0161,10.0237,236800.0
2010-05-05 11:30:00,13.19,13.26,13.15,13.17,326600.0,10.0237,10.0769,9.9933,10.0085,326600.0
2010-05-05 11:35:00,13.17,13.21,13.17,13.2,80800.0,10.0085,10.0389,10.0085,10.0313,80800.0
2010-05-05 11:40:00,13.2,13.24,13.2,13.24,113000.0,10.0313,10.0617,10.0313,10.0617,113000.0
2010-05-05 11:45:00,13.24,13.27,13.23,13.26,137400.0,10.0617,10.0845,10.0541,10.0769,137400.0
2010-05-05 11:50:00,13.26,13.29,13.24,13.25,149800.0,10.0769,10.0997,10.0617,10.0693,149800.0
2010-05-05 11:55:00,13.24,13.29,13.24,13.28,130600.0,10.0617,10.0997,10.0617,10.0921,130600.0
2010-05-05 12:00:00,13.28,13.28,13.24,13.26,222600.0,10.0921,10.0921,10.0617,10.0769,222600.0
2010-05-05 12:05:00,13.26,13.26,13.21,13.22,159000.0,10.0769,10.0769,10.0389,10.0465,159000.0
2010-05-05 12:10:00,13.22,13.22,13.17,13.17,166000.0,10.0465,10.0465,10.0085,10.0085,166000.0
2010-05-05 12:15:00,13.17,13.18,13.15,13.18,124600.0,10.0085,10.0161,9.9933,10.0161,124600.0
2010-05-05 12:20:00,13.18,13.18,13.13,13.14,231600.0,10.0161,10.0161,9.9781,9.9857,231600.0
2010-05-05 12:25:00,13.14,13.15,13.12,13.12,120800.0,9.9857,9.9933,9.9705,9.9705,120800.0
2010-05-05 12:30:00,13.12,13.13,13.12,13.13,92800.0,9.9705,9.9781,9.9705,9.9781,92800.0
2010-05-05 12:35:00,13.13,13.13,13.11,13.13,189600.0,9.9781,9.9781,9.9629,9.9781,189600.0
2010-05-05 12:40:00,13.13,13.13,13.09,13.11,225800.0,9.9781,9.9781,9.9477,9.9629,225800.0
2010-05-05 12:45:00,13.11,13.13,13.11,13.13,194200.0,9.9629,9.9781,9.9629,9.9781,194200.0
2010-05-05 12:50:00,13.13,13.15,13.13,13.15,63600.0,9.9781,9.9933,9.9781,9.9933,63600.0
2010-05-05 12:55:00,13.15,13.15,13.12,13.14,109800.0,9.9933,9.9933,9.9705,9.9857,109800.0
2010-05-05 13:00:00,13.15,13.15,13.1,13.12,158400.0,9.9933,9.9933,9.9553,9.9705,158400.0
2010-05-05 13:05:00,13.12,13.15,13.11,13.14,73600.0,9.9705,9.9933,9.9629,9.9857,73600.0
2010-05-05 13:10:00,13.14,13.15,13.12,13.12,122400.0,9.9857,9.9933,9.9705,9.9705,122400.0
2010-05-05 13:15:00,13.12,13.13,13.1,13.11,165600.0,9.9705,9.9781,9.9553,9.9629,165600.0
2010-05-05 13:20:00,13.11,13.15,13.11,13.15,191800.0,9.9629,9.9933,9.9629,9.9933,191800.0
2010-05-05 13:25:00,13.15,13.15,13.13,13.15,129400.0,9.9933,9.9933,9.9781,9.9933,129400.0
2010-05-05 13:30:00,13.15,13.15,13.13,13.15,175600.0,9.9933,9.9933,9.9781,9.9933,175600.0
2010-05-05 13:35:00,13.15,13.15,13.12,13.13,345200.0,9.9933,9.9933,9.9705,9.9781,345200.0
2010-05-05 13:40:00,13.13,13.13,13.11,13.11,230600.0,9.9781,9.9781,9.9629,9.9629,230600.0
2010-05-05 13:45:00,13.11,13.11,13.08,13.09,341800.0,9.9629,9.9629,9.9401,9.9477,341800.0
2010-05-05 13:50:00,13.09,13.12,13.08,13.12,164800.0,9.9477,9.9705,9.9401,9.9705,164800.0
2010-05-05 13:55:00,13.12,13.13,13.12,13.13,171000.0,9.9705,9.9781,9.9705,9.9781,171000.0
2010-05-05 14:00:00,13.13,13.13,13.09,13.1,247200.0,9.9781,9.9781,9.9477,9.9553,247200.0
2010-05-05 14:05:00,13.1,13.12,13.08,13.12,235000.0,9.9553,9.9705,9.9401,9.9705,235000.0
2010-05-05 14:10:00,13.12,13.12,13.09,13.09,137600.0,9.9705,9.9705,9.9477,9.9477,137600.0
2010-05-05 14:15:00,13.09,13.1,13.07,13.09,164200.0,9.9477,9.9553,9.9325,9.9477,164200.0
2010-05-05 14:20:00,13.1,13.1,13.08,13.1,172200.0,9.9553,9.9553,9.9401,9.9553,172200.0
2010-05-05 14:25:00,13.1,13.11,13.08,13.09,155800.0,9.9553,9.9629,9.9401,9.9477,155800.0
2010-05-05 14:30:00,13.09,13.09,13.05,13.05,250400.0,9.9477,9.9477,9.9173,9.9173,250400.0
2010-05-05 14:35:00,13.05,13.06,13.02,13.03,359800.0,9.9173,9.9249,9.8945,9.9021,359800.0
2010-05-05 14:40:00,13.03,13.03,13.02,13.03,290800.0,9.9021,9.9021,9.8945,9.9021,290800.0
2010-05-05 14:45:00,13.02,13.03,13.01,13.02,322800.0,9.8945,9.9021,9.8869,9.8945,322800.0
2010-05-05 14:50:00,13.02,13.02,12.99,13.01,250400.0,9.8945,9.8945,9.8717,9.8869,250400.0
2010-05-05 14:55:00,13.01,13.06,13.01,13.05,140400.0,9.8869,9.9249,9.8869,9.9173,140400.0
2010-05-05 15:00:00,13.05,13.07,13.03,13.06,294600.0,9.9173,9.9325,9.9021,9.9249,294600.0
2010-05-05 15:05:00,13.06,13.09,13.05,13.09,289200.0,9.9249,9.9477,9.9173,9.9477,289200.0
2010-05-05 15:10:00,13.09,13.1,13.08,13.1,354400.0,9.9477,9.9553,9.9401,9.9553,354400.0
2010-05-05 15:15:00,13.1,13.11,13.06,13.06,240200.0,9.9553,9.9629,9.9249,9.9249,240200.0
2010-05-05 15:20:00,13.06,13.11,13.06,13.1,284600.0,9.9249,9.9629,9.9249,9.9553,284600.0
2010-05-05 15:25:00,13.11,13.11,13.09,13.09,255600.0,9.9629,9.9629,9.9477,9.9477,255600.0
2010-05-05 15:30:00,13.1,13.1,13.06,13.06,301800.0,9.9553,9.9553,9.9249,9.9249,301800.0
2010-05-05 15:35:00,13.06,13.08,13.05,13.05,449000.0,9.9249,9.9401,9.9173,9.9173,449000.0
2010-05-05 15:40:00,13.05,13.09,13.04,13.09,352000.0,9.9173,9.9477,9.9097,9.9477,352000.0
2010-05-05 15:45:00,13.09,13.1,13.07,13.09,745400.0,9.9477,9.9553,9.9325,9.9477,745400.0
2010-05-05 15:50:00,13.09,13.13,13.07,13.13,1394800.0,9.9477,9.9781,9.9325,9.9781,1394800.0
2010-05-05 15:55:00,13.13,13.15,13.11,13.11,1267800.0,9.9781,9.9933,9.9629,9.9629,1267800.0
2010-05-06 09:30:00,13.06,13.06,12.96,13.0,278400.0,9.9249,9.9249,9.8489,9.8793,278400.0
2010-05-06 09:35:00,12.99,13.06,12.99,13.06,427800.0,9.8717,9.9249,9.8717,9.9249,427800.0
2010-05-06 09:40:00,13.06,13.13,13.06,13.09,377000.0,9.9249,9.9781,9.9249,9.9477,377000.0
2010-05-06 09:45:00,13.09,13.1,12.97,12.98,480200.0,9.9477,9.9553,9.8565,9.8641,480200.0
2010-05-06 09:50:00,12.99,13.05,12.97,13.01,298000.0,9.8717,9.9173,9.8565,9.8869,298000.0
2010-05-06 09:55:00,13.01,13.03,12.99,13.02,145000.0,9.8869,9.9021,9.8717,9.8945,145000.0
2010-05-06 10:00:00,13.02,13.06,12.99,13.05,239400.0,9.8945,9.9249,9.8717,9.9173,239400.0
2010-05-06 10:05:00,13.05,13.06,13.03,13.04,147800.0,9.9173,9.9249,9.9021,9.9097,147800.0
2010-05-06 10:10:00,13.04,13.04,12.97,12.97,331200.0,9.9097,9.9097,9.8565,9.8565,331200.0
2010-05-06 10:15:00,12.97,13.01,12.95,13.01,382800.0,9.8565,9.8869,9.8413,9.8869,382800.0
2010-05-06 10:20:00,13.01,13.04,13.0,13.02,355000.0,9.8869,9.9097,9.8793,9.8945,355000.0
2010-05-06 10:25:00,13.02,13.02,12.99,13.0,273400.0,9.8945,9.8945,9.8717,9.8793,273400.0
2010-05-06 10:30:00,13.01,13.01,12.97,12.99,181600.0,9.8869,9.8869,9.8565,9.8717,181600.0
2010-05-06 10:35:00,13.0,13.09,12.99,13.09,241000.0,9.8793,9.9477,9.8717,9.9477,241000.0
2010-05-06 10:40:00,13.09,13.09,13.02,13.03,217400.0,9.9477,9.9477,9.8945,9.9021,217400.0
2010-05-06 10:45:00,13.03,13.04,13.01,13.04,188200.0,9.9021,9.9097,9.8869,9.9097,188200.0
2010-05-06 10:50:00,13.04,13.06,13.03,13.03,232800.0,9.9097,9.9249,9.9021,9.9021,232800.0
2010-05-06 10:55:00,13.03,13.06,13.01,13.06,188200.0,9.9021,9.9249,9.8869,9.9249,188200.0
2010-05-06 11:00:00,13.06,13.06,13.02,13.03,248800.0,9.9249,9.9249,9.8945,9.9021,248800.0
2010-05-06 11:05:00,13.02,13.03,13.0,13.01,171600.0,9.8945,9.9021,9.8793,9.8869,171600.0
2010-05-06 11:10:00,13.01,13.02,12.95,12.95,258800.0,9.8869,9.8945,9.8413,9.8413,258800.0
2010-05-06 11:15:00,12.95,12.96,12.91,12.94,221000.0,9.8413,9.8489,9.8109,9.8337,221000.0
2010-05-06 11:20:00,12.94,12.99,12.94,12.99,150400.0,9.8337,9.8717,9.8337,9.8717,150400.0
2010-05-06 11:25:00,12.99,13.03,12.99,13.01,131400.0,9.8717,9.9021,9.8717,9.8869,131400.0
2010-05-06 11:30:00,13.01,13.01,12.99,12.99,152600.0,9.8869,9.8869,9.8717,9.8717,152600.0
2010-05-06 11:35:00,12.99,13.04,12.99,13.03,244600.0,9.8717,9.9097,9.8717,9.9021,244600.0
2010-05-06 11:40:00,13.03,13.04,12.97,12.97,273800.0,9.9021,9.9097,9.8565,9.8565,273800.0
2010-05-06 11:45:00,12.97,12.97,12.92,12.93,494800.0,9.8565,9.8565,9.8185,9.8261,494800.0
2010-05-06 11:50:00,12.93,12.99,12.92,12.99,291800.0,9.8261,9.8717,9.8185,9.8717,291800.0
2010-05-06 11:55:00,12.99,13.02,12.98,13.01,205400.0,9.8717,9.8945,9.8641,9.8869,205400.0
2010-05-06 12:00:00,13.01,13.04,13.01,13.01,147800.0,9.8869,9.9097,9.8869,9.8869,147800.0
2010-05-06 12:05:00,13.01,13.02,12.99,13.0,91200.0,9.8869,9.8945,9.8717,9.8793,91200.0
2010-05-06 12:10:00,13.01,13.05,13.0,13.04,160000.0,9.8869,9.9173,9.8793,9.9097,160000.0
2010-05-06 12:15:00,13.04,13.06,13.02,13.03,163400.0,9.9097,9.9249,9.8945,9.9021,163400.0
2010-05-06 12:20:00,13.03,13.07,13.03,13.06,232600.0,9.9021,9.9325,9.9021,9.9249,232600.0
2010-05-06 12:25:00,13.06,13.06,13.04,13.05,172200.0,9.9249,9.9249,9.9097,9.9173,172200.0
2010-05-06 12:30:00,13.05,13.07,13.05,13.05,124000.0,9.9173,9.9325,9.9173,9.9173,124000.0
2010-05-06 12:35:00,13.05,13.05,13.02,13.04,341400.0,9.9173,9.9173,9.8945,9.9097,341400.0
2010-05-06 12:40:00,13.04,13.05,13.03,13.04,135600.0,9.9097,9.9173,9.9021,9.9097,135600.0
2010-05-06 12:45:00,13.04,13.04,13.01,13.02,317400.0,9.9097,9.9097,9.8869,9.8945,317400.0
2010-05-06 12:50:00,13.03,13.06,13.01,13.04,219600.0,9.9021,9.9249,9.8869,9.9097,219600.0
2010-05-06 12:55:00,13.05,13.06,13.03,13.06,197800.0,9.9173,9.9249,9.9021,9.9249,197800.0
2010-05-06 13:00:00,13.06,13.08,13.06,13.08,259600.0,9.9249,9.9401,9.9249,9.9401,259600.0
2010-05-06 13:05:00,13.07,13.08,13.05,13.05,310000.0,9.9325,9.9401,9.9173,9.9173,310000.0
2010-05-06 13:10:00,13.05,13.06,13.03,13.03,229600.0,9.9173,9.9249,9.9021,9.9021,229600.0
2010-05-06 13:15:00,13.02,13.04,13.0,13.0,440600.0,9.8945,9.9097,9.8793,9.8793,440600.0
2010-05-06 13:20:00,13.0,13.01,12.97,12.99,349600.0,9.8793,9.8869,9.8565,9.8717,349600.0
2010-05-06 13:25:00,12.99,13.02,12.99,13.01,211000.0,9.8717,9.8945,9.8717,9.8869,211000.0
2010-05-06 13:30:00,13.01,13.02,13.0,13.01,206600.0,9.8869,9.8945,9.8793,9.8869,206600.0
2010-05-06 13:35:00,13.01,13.01,12.97,12.99,447400.0,9.8869,9.8869,9.8565,9.8717,447400.0
2010-05-06 13:40:00,12.99,13.0,12.96,12.99,286400.0,9.8717,9.8793,9.8489,9.8717,286400.0
2010-05-06 13:45:00,12.99,13.01,12.96,12.96,248200.0,9.8717,9.8869,9.8489,9.8489,248200.0
2010-05-06 13:50:00,12.96,12.96,12.92,12.93,218400.0,9.8489,9.8489,9.8185,9.8261,218400.0
2010-05-06 13:55:00,12.93,12.95,12.91,12.94,300400.0,9.8261,9.8413,9.8109,9.8337,300400.0
2010-05-06 14:00:00,12.94,12.96,12.9,12.91,337600.0,9.8337,9.8489,9.8033,9.8109,337600.0
2010-05-06 14:05:00,12.91,12.94,12.9,12.9,777800.0,9.8109,9.8337,9.8033,9.8033,777800.0
2010-05-06 14:10:00,12.9,12.96,12.89,12.95,1105800.0,9.8033,9.8489,9.7957,9.8413,1105800.0
2010-05-06 14:15:00,12.95,12.96,12.88,12.9,805200.0,9.8413,9.8489,9.7881,9.8033,805200.0
2010-05-06 14:20:00,12.9,12.9,12.81,12.87,1252000.0,9.8033,9.8033,9.735,9.7805,1252000.0
2010-05-06 14:25:00,12.87,12.92,12.86,12.88,580400.0,9.7805,9.8185,9.7729,9.7881,580400.0
2010-05-06 14:30:00,12.88,12.9,12.86,12.86,649800.0,9.7881,9.8033,9.7729,9.7729,649800.0
2010-05-06 14:35:00,12.86,12.87,12.72,12.72,943600.0,9.7729,9.7805,9.6666,9.6666,943600.0
2010-05-06 14:40:00,12.72,12.74,12.5,12.51,1993200.0,9.6666,9.6818,9.4994,9.507,1993200.0
2010-05-06 14:45:00,12.51,12.67,12.2,12.33,958400.0,9.507,9.6286,9.2714,9.3702,958400.0
2010-05-06 14:50:00,12.33,12.88,12.25,12.69,484600.0,9.3702,9.7881,9.3094,9.6438,484600.0
2010-05-06 14:55:00,12.69,12.93,12.69,12.73,431600.0,9.6438,9.8261,9.6438,9.6742,431600.0
2010-05-06 15:00:00,12.74,12.8,12.63,12.77,874400.0,9.6818,9.7274,9.5982,9.7046,874400.0
2010-05-06 15:05:00,12.77,13.0,12.76,12.93,871000.0,9.7046,9.8793,9.697,9.8261,871000.0
2010-05-06 15:10:00,12.94,13.05,12.79,12.81,485600.0,9.8337,9.9173,9.7198,9.735,485600.0
2010-05-06 15:15:00,12.81,12.84,12.71,12.71,555000.0,9.735,9.7578,9.659,9.659,555000.0
2010-05-06 15:20:00,12.72,12.72,12.51,12.54,869600.0,9.6666,9.6666,9.507,9.5298,869600.0
2010-05-06 15:25:00,12.54,12.62,12.47,12.61,738000.0,9.5298,9.5906,9.4766,9.583,738000.0
2010-05-06 15:30:00,12.62,12.8,12.61,12.76,805200.0,9.5906,9.7274,9.583,9.697,805200.0
2010-05-06 15:35:00,12.76,12.81,12.74,12.77,884600.0,9.697,9.735,9.6818,9.7046,884600.0
2010-05-06 15:40:00,12.77,12.81,12.74,12.81,717600.0,9.7046,9.735,9.6818,9.735,717600.0
2010-05-06 15:45:00,12.81,12.95,12.78,12.94,795600.0,9.735,9.8413,9.7122,9.8337,795600.0
2010-05-06 15:50:00,12.95,12.95,12.87,12.88,721800.0,9.8413,9.8413,9.7805,9.7881,721800.0
2010-05-06 15:55:00,12.88,12.92,12.81,12.81,1497200.0,9.7881,9.8185,9.735,9.735,1497200.0
2010-05-07 09:30:00,12.64,12.7,12.45,12.51,827200.0,9.6058,9.6514,9.4614,9.507,827200.0
2010-05-07 09:35:00,12.52,12.65,12.52,12.65,638800.0,9.5146,9.6134,9.5146,9.6134,638800.0
2010-05-07 09:40:00,12.65,12.74,12.62,12.74,569000.0,9.6134,9.6818,9.5906,9.6818,569000.0
2010-05-07 09:45:00,12.74,12.88,12.7,12.8,1434600.0,9.6818,9.7881,9.6514,9.7274,1434600.0
2010-05-07 09:50:00,12.8,12.84,12.69,12.75,725600.0,9.7274,9.7578,9.6438,9.6894,725600.0
2010-05-07 09:55:00,12.75,12.79,12.7,12.72,974200.0,9.6894,9.7198,9.6514,9.6666,974200.0
2010-05-07 10:00:00,12.72,12.74,12.63,12.63,1150400.0,9.6666,9.6818,9.5982,9.5982,1150400.0
2010-05-07 10:05:00,12.63,12.75,12.6,12.69,740200.0,9.5982,9.6894,9.5754,9.6438,740200.0
2010-05-07 10:10:00,12.69,12.73,12.62,12.68,725600.0,9.6438,9.6742,9.5906,9.6362,725600.0
2010-05-07 10:15:00,12.68,12.71,12.6,12.63,471800.0,9.6362,9.659,9.5754,9.5982,471800.0
2010-05-07 10:20:00,12.63,12.63,12.54,12.54,807600.0,9.5982,9.5982,9.5298,9.5298,807600.0
2010-05-07 10:25:00,12.54,12.56,12.33,12.42,1304800.0,9.5298,9.545,9.3702,9.4386,1304800.0
2010-05-07 10:30:00,12.42,12.55,12.42,12.45,944000.0,9.4386,9.5374,9.4386,9.4614,944000.0
2010-05-07 10:35:00,12.44,12.63,12.44,12.62,888600.0,9.4538,9.5982,9.4538,9.5906,888600.0
2010-05-07 10:40:00,12.62,12.62,12.45,12.47,755400.0,9.5906,9.5906,9.4614,9.4766,755400.0
2010-05-07 10:45:00,12.47,12.55,12.47,12.51,428600.0,9.4766,9.5374,9.4766,9.507,428600.0
2010-05-07 10:50:00,12.52,12.59,12.47,12.58,418800.0,9.5146,9.5678,9.4766,9.5602,418800.0
2010-05-07 10:55:00,12.58,12.6,12.53,12.55,303200.0,9.5602,9.5754,9.5222,9.5374,303200.0
2010-05-07 11:00:00,12.55,12.63,12.54,12.58,450200.0,9.5374,9.5982,9.5298,9.5602,450200.0
2010-05-07 11:05:00,12.58,12.69,12.58,12.68,418400.0,9.5602,9.6438,9.5602,9.6362,418400.0
2010-05-07 11:10:00,12.68,12.71,12.67,12.7,471800.0,9.6362,9.659,9.6286,9.6514,471800.0
2010-05-07 11:15:00,12.7,12.87,12.69,12.8,1387400.0,9.6514,9.7805,9.6438,9.7274,1387400.0
2010-05-07 11:20:00,12.8,12.81,12.74,12.76,421000.0,9.7274,9.735,9.6818,9.697,421000.0
2010-05-07 11:25:00,12.76,12.76,12.65,12.66,372600.0,9.697,9.697,9.6134,9.621,372600.0
2010-05-07 11:30:00,12.66,12.72,12.61,12.68,990800.0,9.621,9.6666,9.583,9.6362,990800.0
2010-05-07 11:35:00,12.68,12.75,12.68,12.7,307400.0,9.6362,9.6894,9.6362,9.6514,307400.0
2010-05-07 11:40:00,12.7,12.75,12.68,12.75,296200.0,9.6514,9.6894,9.6362,9.6894,296200.0
2010-05-07 11:45:00,12.75,12.83,12.75,12.79,277400.0,9.6894,9.7502,9.6894,9.7198,277400.0
2010-05-07 11:50:00,12.8,12.81,12.71,12.78,323600.0,9.7274,9.735,9.659,9.7122,323600.0
2010-05-07 11:55:00,12.78,12.8,12.74,12.79,229400.0,9.7122,9.7274,9.6818,9.7198,229400.0
2010-05-07 12:00:00,12.79,12.84,12.74,12.83,475800.0,9.7198,9.7578,9.6818,9.7502,475800.0
2010-05-07 12:05:00,12.83,12.9,12.81,12.89,393000.0,9.7502,9.8033,9.735,9.7957,393000.0
2010-05-07 12:10:00,12.89,12.95,12.87,12.94,502200.0,9.7957,9.8413,9.7805,9.8337,502200.0
2010-05-07 12:15:00,12.94,12.99,12.94,12.95,672800.0,9.8337,9.8717,9.8337,9.8413,672800.0
2010-05-07 12:20:00,12.95,12.96,12.86,12.86,328000.0,9.8413,9.8489,9.7729,9.7729,328000.0
2010-05-07 12:25:00,12.86,12.87,12.8,12.84,547200.0,9.7729,9.7805,9.7274,9.7578,547200.0
2010-05-07 12:30:00,12.85,12.85,12.76,12.8,518200.0,9.7653,9.7653,9.697,9.7274,518200.0
2010-05-07 12:35:00,12.8,12.85,12.79,12.81,462000.0,9.7274,9.7653,9.7198,9.735,462000.0
2010-05-07 12:40:00,12.81,12.88,12.81,12.84,417600.0,9.735,9.7881,9.735,9.7578,417600.0
2010-05-07 12:45:00,12.84,12.88,12.83,12.87,434600.0,9.7578,9.7881,9.7502,9.7805,434600.0
2010-05-07 12:50:00,12.87,12.9,12.82,12.83,342400.0,9.7805,9.8033,9.7426,9.7502,342400.0
2010-05-07 12:55:00,12.83,12.86,12.81,12.81,260600.0,9.7502,9.7729,9.735,9.735,260600.0
2010-05-07 13:00:00,12.82,12.85,12.81,12.82,342800.0,9.7426,9.7653,9.735,9.7426,342800.0
2010-05-07 13:05:00,12.81,12.85,12.79,12.8,344000.0,9.735,9.7653,9.7198,9.7274,344000.0
2010-05-07 13:10:00,12.8,12.81,12.76,12.79,658400.0,9.7274,9.735,9.697,9.7198,658400.0
2010-05-07 13:15:00,12.79,12.87,12.78,12.81,523400.0,9.7198,9.7805,9.7122,9.735,523400.0
2010-05-07 13:20:00,12.82,12.84,12.8,12.81,252000.0,9.7426,9.7578,9.7274,9.735,252000.0
2010-05-07 13:25:00,12.81,12.84,12.8,12.81,436000.0,9.735,9.7578,9.7274,9.735,436000.0
2010-05-07 13:30:00,12.81,12.86,12.8,12.86,238600.0,9.735,9.7729,9.7274,9.7729,238600.0
2010-05-07 13:35:00,12.86,12.87,12.82,12.86,147600.0,9.7729,9.7805,9.7426,9.7729,147600.0
2010-05-07 13:40:00,12.86,12.92,12.86,12.91,512000.0,9.7729,9.8185,9.7729,9.8109,512000.0
2010-05-07 13:45:00,12.91,12.92,12.88,12.92,192200.0,9.8109,9.8185,9.7881,9.8185,192200.0
2010-05-07 13:50:00,12.92,12.92,12.86,12.86,176400.0,9.8185,9.8185,9.7729,9.7729,176400.0
2010-05-07 13:55:00,12.85,12.86,12.83,12.84,238000.0,9.7653,9.7729,9.7502,9.7578,238000.0
2010-05-07 14:00:00,12.84,12.87,12.8,12.81,227200.0,9.7578,9.7805,9.7274,9.735,227200.0
2010-05-07 14:05:00,12.81,12.81,12.77,12.78,293200.0,9.735,9.735,9.7046,9.7122,293200.0
2010-05-07 14:10:00,12.78,12.8,12.72,12.74,372600.0,9.7122,9.7274,9.6666,9.6818,372600.0
2010-05-07 14:15:00,12.74,12.81,12.74,12.8,345200.0,9.6818,9.735,9.6818,9.7274,345200.0
2010-05-07 14:20:00,12.8,12.81,12.76,12.76,384800.0,9.7274,9.735,9.697,9.697,384800.0
2010-05-07 14:25:00,12.76,12.77,12.72,12.74,481200.0,9.697,9.7046,9.6666,9.6818,481200.0
2010-05-07 14:30:00,12.74,12.8,12.74,12.8,300000.0,9.6818,9.7274,9.6818,9.7274,300000.0
2010-05-07 14:35:00,12.8,12.83,12.78,12.83,339800.0,9.7274,9.7502,9.7122,9.7502,339800.0
2010-05-07 14:40:00,12.81,12.86,12.81,12.83,224200.0,9.735,9.7729,9.735,9.7502,224200.0
2010-05-07 14:45:00,12.83,12.83,12.76,12.78,202600.0,9.7502,9.7502,9.697,9.7122,202600.0
2010-05-07 14:50:00,12.78,12.78,12.74,12.75,359400.0,9.7122,9.7122,9.6818,9.6894,359400.0
2010-05-07 14:55:00,12.75,12.8,12.74,12.8,344000.0,9.6894,9.7274,9.6818,9.7274,344000.0
2010-05-07 15:00:00,12.8,12.81,12.76,12.78,659800.0,9.7274,9.735,9.697,9.7122,659800.0
2010-05-07 15:05:00,12.78,12.79,12.71,12.71,322600.0,9.7122,9.7198,9.659,9.659,322600.0
2010-05-07 15:10:00,12.71,12.72,12.67,12.7,629600.0,9.659,9.6666,9.6286,9.6514,629600.0
2010-05-07 15:15:00,12.7,12.74,12.67,12.74,647400.0,9.6514,9.6818,9.6286,9.6818,647400.0
2010-05-07 15:20:00,12.75,12.79,12.74,12.78,674800.0,9.6894,9.7198,9.6818,9.7122,674800.0
2010-05-07 15:25:00,12.78,12.8,12.76,12.78,855000.0,9.7122,9.7274,9.697,9.7122,855000.0
2010-05-07 15:30:00,12.78,12.79,12.72,12.72,1025400.0,9.7122,9.7198,9.6666,9.6666,1025400.0
2010-05-07 15:35:00,12.72,12.74,12.68,12.7,558000.0,9.6666,9.6818,9.6362,9.6514,558000.0
2010-05-07 15:40:00,12.7,12.8,12.69,12.8,1479800.0,9.6514,9.7274,9.6438,9.7274,1479800.0
2010-05-07 15:45:00,12.8,12.8,12.74,12.77,636400.0,9.7274,9.7274,9.6818,9.7046,636400.0
2010-05-07 15:50:00,12.78,12.78,12.72,12.72,856800.0,9.7122,9.7122,9.6666,9.6666,856800.0
2010-05-07 15:55:00,12.72,12.77,12.72,12.72,1174000.0,9.6666,9.7046,9.6666,9.6666,1174000.0
2010-05-10 09:30:00,13.04,13.24,12.94,13.17,839400.0,9.9097,10.0617,9.8337,10.0085,839400.0
2010-05-10 09:35:00,13.2,13.22,13.14,13.2,620600.0,10.0313,10.0465,9.9857,10.0313,620600.0
2010-05-10 09:40:00,13.2,13.29,13.2,13.26,517200.0,10.0313,10.0997,10.0313,10.0769,517200.0
2010-05-10 09:45:00,13.26,13.3,13.25,13.3,440400.0,10.0769,10.1073,10.0693,10.1073,440400.0
2010-05-10 09:50:00,13.3,13.31,13.24,13.26,390400.0,10.1073,10.1149,10.0617,10.0769,390400.0
2010-05-10 09:55:00,13.26,13.3,13.22,13.29,300600.0,10.0769,10.1073,10.0465,10.0997,300600.0
2010-05-10 10:00:00,13.29,13.29,13.24,13.26,280800.0,10.0997,10.0997,10.0617,10.0769,280800.0
2010-05-10 10:05:00,13.26,13.27,13.22,13.23,361800.0,10.0769,10.0845,10.0465,10.0541,361800.0
2010-05-10 10:10:00,13.23,13.27,13.22,13.24,305000.0,10.0541,10.0845,10.0465,10.0617,305000.0
2010-05-10 10:15:00,13.24,13.27,13.21,13.22,371600.0,10.0617,10.0845,10.0389,10.0465,371600.0
2010-05-10 10:20:00,13.22,13.28,13.22,13.28,659000.0,10.0465,10.0921,10.0465,10.0921,659000.0
2010-05-10 10:25:00,13.28,13.28,13.24,13.28,472400.0,10.0921,10.0921,10.0617,10.0921,472400.0
2010-05-10 10:30:00,13.28,13.33,13.25,13.29,630000.0,10.0921,10.1301,10.0693,10.0997,630000.0
2010-05-10 10:35:00,13.28,13.35,13.25,13.34,432000.0,10.0921,10.1453,10.0693,10.1377,432000.0
2010-05-10 10:40:00,13.34,13.36,13.3,13.31,345600.0,10.1377,10.1529,10.1073,10.1149,345600.0
2010-05-10 10:45:00,13.31,13.38,13.3,13.38,481800.0,10.1149,10.1681,10.1073,10.1681,481800.0
2010-05-10 10:50:00,13.38,13.41,13.34,13.4,541400.0,10.1681,10.1909,10.1377,10.1833,541400.0
2010-05-10 10:55:00,13.4,13.42,13.38,13.42,569400.0,10.1833,10.1985,10.1681,10.1985,569400.0
2010-05-10 11:00:00,13.42,13.47,13.4,13.45,468000.0,10.1985,10.2365,10.1833,10.2213,468000.0
2010-05-10 11:05:00,13.45,13.45,13.4,13.4,274200.0,10.2213,10.2213,10.1833,10.1833,274200.0
2010-05-10 11:10:00,13.4,13.42,13.39,13.4,308800.0,10.1833,10.1985,10.1757,10.1833,308800.0
2010-05-10 11:15:00,13.4,13.41,13.38,13.4,293800.0,10.1833,10.1909,10.1681,10.1833,293800.0
2010-05-10 11:20:00,13.4,13.43,13.39,13.41,387200.0,10.1833,10.2061,10.1757,10.1909,387200.0
2010-05-10 11:25:00,13.41,13.43,13.4,13.42,139400.0,10.1909,10.2061,10.1833,10.1985,139400.0
2010-05-10 11:30:00,13.42,13.44,13.4,13.44,177000.0,10.1985,10.2137,10.1833,10.2137,177000.0
2010-05-10 11:35:00,13.44,13.45,13.41,13.44,280800.0,10.2137,10.2213,10.1909,10.2137,280800.0
2010-05-10 11:40:00,13.44,13.45,13.42,13.42,211400.0,10.2137,10.2213,10.1985,10.1985,211400.0
2010-05-10 11:45:00,13.42,13.44,13.42,13.43,114400.0,10.1985,10.2137,10.1985,10.2061,114400.0
2010-05-10 11:50:00,13.43,13.47,13.43,13.47,313800.0,10.2061,10.2365,10.2061,10.2365,313800.0
2010-05-10 11:55:00,13.47,13.47,13.44,13.44,210800.0,10.2365,10.2365,10.2137,10.2137,210800.0
2010-05-10 12:00:00,13.44,13.45,13.39,13.39,236800.0,10.2137,10.2213,10.1757,10.1757,236800.0
2010-05-10 12:05:00,13.39,13.4,13.38,13.38,136000.0,10.1757,10.1833,10.1681,10.1681,136000.0
2010-05-10 12:10:00,13.38,13.4,13.37,13.4,194800.0,10.1681,10.1833,10.1605,10.1833,194800.0
2010-05-10 12:15:00,13.39,13.4,13.36,13.37,100800.0,10.1757,10.1833,10.1529,10.1605,100800.0
2010-05-10 12:20:00,13.36,13.38,13.35,13.37,168600.0,10.1529,10.1681,10.1453,10.1605,168600.0
2010-05-10 12:25:00,13.37,13.38,13.35,13.35,156000.0,10.1605,10.1681,10.1453,10.1453,156000.0
2010-05-10 12:30:00,13.35,13.37,13.34,13.35,178000.0,10.1453,10.1605,10.1377,10.1453,178000.0
2010-05-10 12:35:00,13.35,13.41,13.35,13.41,214600.0,10.1453,10.1909,10.1453,10.1909,214600.0
2010-05-10 12:40:00,13.41,13.43,13.39,13.4,284400.0,10.1909,10.2061,10.1757,10.1833,284400.0
2010-05-10 12:45:00,13.4,13.4,13.38,13.4,146600.0,10.1833,10.1833,10.1681,10.1833,146600.0
2010-05-10 12:50:00,13.4,13.42,13.4,13.4,86400.0,10.1833,10.1985,10.1833,10.1833,86400.0
2010-05-10 12:55:00,13.4,13.41,13.39,13.4,109800.0,10.1833,10.1909,10.1757,10.1833,109800.0
2010-05-10 13:00:00,13.4,13.4,13.38,13.4,180600.0,10.1833,10.1833,10.1681,10.1833,180600.0
2010-05-10 13:05:00,13.4,13.4,13.36,13.38,360800.0,10.1833,10.1833,10.1529,10.1681,360800.0
2010-05-10 13:10:00,13.38,13.4,13.32,13.33,334200.0,10.1681,10.1833,10.1225,10.1301,334200.0
2010-05-10 13:15:00,13.33,13.35,13.31,13.34,211600.0,10.1301,10.1453,10.1149,10.1377,211600.0
2010-05-10 13:20:00,13.33,13.35,13.31,13.31,214200.0,10.1301,10.1453,10.1149,10.1149,214200.0
2010-05-10 13:25:00,13.32,13.36,13.32,13.36,390000.0,10.1225,10.1529,10.1225,10.1529,390000.0
2010-05-10 13:30:00,13.36,13.41,13.36,13.4,241000.0,10.1529,10.1909,10.1529,10.1833,241000.0
2010-05-10 13:35:00,13.4,13.42,13.38,13.38,123200.0,10.1833,10.1985,10.1681,10.1681,123200.0
2010-05-10 13:40:00,13.38,13.38,13.36,13.38,237000.0,10.1681,10.1681,10.1529,10.1681,237000.0
2010-05-10 13:45:00,13.38,13.43,13.36,13.42,228000.0,10.1681,10.2061,10.1529,10.1985,228000.0
2010-05-10 13:50:00,13.43,13.45,13.43,13.43,300200.0,10.2061,10.2213,10.2061,10.2061,300200.0
2010-05-10 13:55:00,13.43,13.47,13.4,13.41,165000.0,10.2061,10.2365,10.1833,10.1909,165000.0
2010-05-10 14:00:00,13.41,13.42,13.37,13.4,247800.0,10.1909,10.1985,10.1605,10.1833,247800.0
2010-05-10 14:05:00,13.4,13.42,13.38,13.41,147800.0,10.1833,10.1985,10.1681,10.1909,147800.0
2010-05-10 14:10:00,13.41,13.42,13.39,13.4,105800.0,10.1909,10.1985,10.1757,10.1833,105800.0
2010-05-10 14:15:00,13.4,13.4,13.37,13.38,142600.0,10.1833,10.1833,10.1605,10.1681,142600.0
2010-05-10 14:20:00,13.38,13.44,13.38,13.43,162600.0,10.1681,10.2137,10.1681,10.2061,162600.0
2010-05-10 14:25:00,13.44,13.44,13.4,13.4,76600.0,10.2137,10.2137,10.1833,10.1833,76600.0
2010-05-10 14:30:00,13.41,13.42,13.4,13.42,108800.0,10.1909,10.1985,10.1833,10.1985,108800.0
2010-05-10 14:35:00,13.42,13.44,13.41,13.42,329000.0,10.1985,10.2137,10.1909,10.1985,329000.0
2010-05-10 14:40:00,13.41,13.49,13.4,13.49,648400.0,10.1909,10.2517,10.1833,10.2517,648400.0
2010-05-10 14:45:00,13.49,13.5,13.47,13.47,429200.0,10.2517,10.2593,10.2365,10.2365,429200.0
2010-05-10 14:50:00,13.47,13.54,13.47,13.51,692600.0,10.2365,10.2897,10.2365,10.2669,692600.0
2010-05-10 14:55:00,13.51,13.55,13.5,13.54,282800.0,10.2669,10.2973,10.2593,10.2897,282800.0
2010-05-10 15:00:00,13.54,13.55,13.53,13.54,497200.0,10.2897,10.2973,10.2821,10.2897,497200.0
2010-05-10 15:05:00,13.54,13.55,13.5,13.51,429800.0,10.2897,10.2973,10.2593,10.2669,429800.0
2010-05-10 15:10:00,13.5,13.51,13.48,13.49,253600.0,10.2593,10.2669,10.2441,10.2517,253600.0
2010-05-10 15:15:00,13.49,13.5,13.46,13.47,355600.0,10.2517,10.2593,10.2289,10.2365,355600.0
2010-05-10 15:20:00,13.47,13.49,13.47,13.47,151400.0,10.2365,10.2517,10.2365,10.2365,151400.0
2010-05-10 15:25:00,13.48,13.49,13.46,13.47,315200.0,10.2441,10.2517,10.2289,10.2365,315200.0
2010-05-10 15:30:00,13.47,13.47,13.43,13.43,403400.0,10.2365,10.2365,10.2061,10.2061,403400.0
2010-05-10 15:35:00,13.43,13.46,13.42,13.46,344200.0,10.2061,10.2289,10.1985,10.2289,344200.0
2010-05-10 15:40:00,13.46,13.47,13.45,13.46,262000.0,10.2289,10.2365,10.2213,10.2289,262000.0
2010-05-10 15:45:00,13.46,13.47,13.45,13.46,744600.0,10.2289,10.2365,10.2213,10.2289,744600.0
2010-05-10 15:50:00,13.46,13.52,13.46,13.51,765400.0,10.2289,10.2745,10.2289,10.2669,765400.0
2010-05-10 15:55:00,13.51,13.54,13.5,13.53,1428600.0,10.2669,10.2897,10.2593,10.2821,1428600.0
2010-05-11 09:30:00,13.35,13.49,13.27,13.48,466800.0,10.1453,10.2517,10.0845,10.2441,466800.0
2010-05-11 09:35:00,13.49,13.58,13.47,13.56,380800.0,10.2517,10.3201,10.2365,10.3049,380800.0
2010-05-11 09:40:00,13.56,13.57,13.52,13.52,328600.0,10.3049,10.3125,10.2745,10.2745,328600.0
2010-05-11 09:45:00,13.53,13.54,13.47,13.47,315600.0,10.2821,10.2897,10.2365,10.2365,315600.0
2010-05-11 09:50:00,13.48,13.6,13.48,13.54,441200.0,10.2441,10.3353,10.2441,10.2897,441200.0
2010-05-11 09:55:00,13.54,13.54,13.44,13.45,332200.0,10.2897,10.2897,10.2137,10.2213,332200.0
2010-05-11 10:00:00,13.45,13.49,13.4,13.4,398200.0,10.2213,10.2517,10.1833,10.1833,398200.0
2010-05-11 10:05:00,13.4,13.4,13.37,13.38,276400.0,10.1833,10.1833,10.1605,10.1681,276400.0
2010-05-11 10:10:00,13.38,13.43,13.37,13.43,504400.0,10.1681,10.2061,10.1605,10.2061,504400.0
2010-05-11 10:15:00,13.43,13.47,13.42,13.42,153600.0,10.2061,10.2365,10.1985,10.1985,153600.0
2010-05-11 10:20:00,13.42,13.45,13.4,13.43,336000.0,10.1985,10.2213,10.1833,10.2061,336000.0
2010-05-11 10:25:00,13.43,13.46,13.41,13.43,234200.0,10.2061,10.2289,10.1909,10.2061,234200.0
2010-05-11 10:30:00,13.43,13.43,13.41,13.41,152600.0,10.2061,10.2061,10.1909,10.1909,152600.0
2010-05-11 10:35:00,13.4,13.45,13.4,13.45,160200.0,10.1833,10.2213,10.1833,10.2213,160200.0
2010-05-11 10:40:00,13.45,13.47,13.42,13.45,225600.0,10.2213,10.2365,10.1985,10.2213,225600.0
2010-05-11 10:45:00,13.45,13.47,13.44,13.46,276200.0,10.2213,10.2365,10.2137,10.2289,276200.0
2010-05-11 10:50:00,13.46,13.46,13.42,13.42,277000.0,10.2289,10.2289,10.1985,10.1985,277000.0
2010-05-11 10:55:00,13.42,13.43,13.4,13.4,117400.0,10.1985,10.2061,10.1833,10.1833,117400.0
2010-05-11 11:00:00,13.4,13.45,13.4,13.44,149000.0,10.1833,10.2213,10.1833,10.2137,149000.0
2010-05-11 11:05:00,13.44,13.46,13.42,13.46,208000.0,10.2137,10.2289,10.1985,10.2289,208000.0
2010-05-11 11:10:00,13.46,13.49,13.44,13.49,268600.0,10.2289,10.2517,10.2137,10.2517,268600.0
2010-05-11 11:15:00,13.49,13.49,13.47,13.49,188600.0,10.2517,10.2517,10.2365,10.2517,188600.0
2010-05-11 11:20:00,13.49,13.49,13.46,13.46,125200.0,10.2517,10.2517,10.2289,10.2289,125200.0
2010-05-11 11:25:00,13.47,13.54,13.46,13.52,274600.0,10.2365,10.2897,10.2289,10.2745,274600.0
2010-05-11 11:30:00,13.52,13.54,13.5,13.54,188200.0,10.2745,10.2897,10.2593,10.2897,188200.0
2010-05-11 11:35:00,13.54,13.57,13.53,13.56,206600.0,10.2897,10.3125,10.2821,10.3049,206600.0
2010-05-11 11:40:00,13.56,13.59,13.55,13.58,146400.0,10.3049,10.3277,10.2973,10.3201,146400.0
2010-05-11 11:45:00,13.58,13.59,13.54,13.55,110600.0,10.3201,10.3277,10.2897,10.2973,110600.0
2010-05-11 11:50:00,13.55,13.56,13.53,13.55,152200.0,10.2973,10.3049,10.2821,10.2973,152200.0
2010-05-11 11:55:00,13.55,13.58,13.54,13.56,176800.0,10.2973,10.3201,10.2897,10.3049,176800.0
2010-05-11 12:00:00,13.56,13.59,13.55,13.58,232400.0,10.3049,10.3277,10.2973,10.3201,232400.0
2010-05-11 12:05:00,13.58,13.62,13.58,13.61,198600.0,10.3201,10.3505,10.3201,10.3429,198600.0
2010-05-11 12:10:00,13.61,13.62,13.59,13.59,149000.0,10.3429,10.3505,10.3277,10.3277,149000.0
2010-05-11 12:15:00,13.59,13.62,13.58,13.59,154800.0,10.3277,10.3505,10.3201,10.3277,154800.0
2010-05-11 12:20:00,13.59,13.59,13.53,13.55,363600.0,10.3277,10.3277,10.2821,10.2973,363600.0
2010-05-11 12:25:00,13.55,13.56,13.53,13.56,271000.0,10.2973,10.3049,10.2821,10.3049,271000.0
2010-05-11 12:30:00,13.55,13.56,13.54,13.56,177200.0,10.2973,10.3049,10.2897,10.3049,177200.0
2010-05-11 12:35:00,13.56,13.56,13.53,13.54,100400.0,10.3049,10.3049,10.2821,10.2897,100400.0
2010-05-11 12:40:00,13.55,13.59,13.54,13.58,226200.0,10.2973,10.3277,10.2897,10.3201,226200.0
2010-05-11 12:45:00,13.58,13.6,13.56,13.59,128600.0,10.3201,10.3353,10.3049,10.3277,128600.0
2010-05-11 12:50:00,13.59,13.59,13.57,13.58,91400.0,10.3277,10.3277,10.3125,10.3201,91400.0
2010-05-11 12:55:00,13.58,13.58,13.56,13.57,86800.0,10.3201,10.3201,10.3049,10.3125,86800.0
2010-05-11 13:00:00,13.57,13.58,13.56,13.56,122400.0,10.3125,10.3201,10.3049,10.3049,122400.0
2010-05-11 13:05:00,13.56,13.56,13.54,13.56,1149800.0,10.3049,10.3049,10.2897,10.3049,1149800.0
2010-05-11 13:10:00,13.56,13.58,13.53,13.54,218800.0,10.3049,10.3201,10.2821,10.2897,218800.0
2010-05-11 13:15:00,13.54,13.56,13.53,13.53,188800.0,10.2897,10.3049,10.2821,10.2821,188800.0
2010-05-11 13:20:00,13.53,13.54,13.52,13.54,254000.0,10.2821,10.2897,10.2745,10.2897,254000.0
2010-05-11 13:25:00,13.54,13.54,13.52,13.53,107600.0,10.2897,10.2897,10.2745,10.2821,107600.0
2010-05-11 13:30:00,13.53,13.54,13.51,13.52,237400.0,10.2821,10.2897,10.2669,10.2745,237400.0
2010-05-11 13:35:00,13.52,13.53,13.49,13.51,195200.0,10.2745,10.2821,10.2517,10.2669,195200.0
2010-05-11 13:40:00,13.51,13.54,13.5,13.52,229800.0,10.2669,10.2897,10.2593,10.2745,229800.0
2010-05-11 13:45:00,13.52,13.56,13.5,13.53,523200.0,10.2745,10.3049,10.2593,10.2821,523200.0
2010-05-11 13:50:00,13.53,13.56,13.53,13.56,283600.0,10.2821,10.3049,10.2821,10.3049,283600.0
2010-05-11 13:55:00,13.56,13.56,13.53,13.53,206600.0,10.3049,10.3049,10.2821,10.2821,206600.0
2010-05-11 14:00:00,13.53,13.55,13.52,13.54,196600.0,10.2821,10.2973,10.2745,10.2897,196600.0
2010-05-11 14:05:00,13.55,13.55,13.52,13.52,242800.0,10.2973,10.2973,10.2745,10.2745,242800.0
2010-05-11 14:10:00,13.52,13.53,13.49,13.51,293400.0,10.2745,10.2821,10.2517,10.2669,293400.0
2010-05-11 14:15:00,13.52,13.53,13.47,13.49,387800.0,10.2745,10.2821,10.2365,10.2517,387800.0
2010-05-11 14:20:00,13.49,13.52,13.48,13.51,378600.0,10.2517,10.2745,10.2441,10.2669,378600.0
2010-05-11 14:25:00,13.51,13.52,13.47,13.48,180600.0,10.2669,10.2745,10.2365,10.2441,180600.0
2010-05-11 14:30:00,13.47,13.47,13.43,13.44,388000.0,10.2365,10.2365,10.2061,10.2137,388000.0
2010-05-11 14:35:00,13.45,13.45,13.4,13.43,277000.0,10.2213,10.2213,10.1833,10.2061,277000.0
2010-05-11 14:40:00,13.43,13.43,13.39,13.41,293600.0,10.2061,10.2061,10.1757,10.1909,293600.0
2010-05-11 14:45:00,13.41,13.43,13.4,13.42,311400.0,10.1909,10.2061,10.1833,10.1985,311400.0
2010-05-11 14:50:00,13.42,13.44,13.4,13.43,271400.0,10.1985,10.2137,10.1833,10.2061,271400.0
2010-05-11 14:55:00,13.43,13.44,13.4,13.4,268000.0,10.2061,10.2137,10.1833,10.1833,268000.0
2010-05-11 15:00:00,13.41,13.41,13.36,13.4,352400.0,10.1909,10.1909,10.1529,10.1833,352400.0
2010-05-11 15:05:00,13.4,13.41,13.38,13.38,279200.0,10.1833,10.1909,10.1681,10.1681,279200.0
2010-05-11 15:10:00,13.39,13.4,13.38,13.4,244600.0,10.1757,10.1833,10.1681,10.1833,244600.0
2010-05-11 15:15:00,13.4,13.4,13.36,13.37,637600.0,10.1833,10.1833,10.1529,10.1605,637600.0
2010-05-11 15:20:00,13.36,13.38,13.34,13.37,441800.0,10.1529,10.1681,10.1377,10.1605,441800.0
2010-05-11 15:25:00,13.37,13.39,13.37,13.38,242400.0,10.1605,10.1757,10.1605,10.1681,242400.0
2010-05-11 15:30:00,13.39,13.4,13.37,13.39,407600.0,10.1757,10.1833,10.1605,10.1757,407600.0
2010-05-11 15:35:00,13.39,13.44,13.39,13.43,356000.0,10.1757,10.2137,10.1757,10.2061,356000.0
2010-05-11 15:40:00,13.43,13.44,13.4,13.42,255800.0,10.2061,10.2137,10.1833,10.1985,255800.0
2010-05-11 15:45:00,13.42,13.44,13.4,13.41,402800.0,10.1985,10.2137,10.1833,10.1909,402800.0
2010-05-11 15:50:00,13.41,13.42,13.38,13.39,786000.0,10.1909,10.1985,10.1681,10.1757,786000.0
2010-05-11 15:55:00,13.38,13.4,13.35,13.36,1362400.0,10.1681,10.1833,10.1453,10.1529,1362400.0
2010-05-12 09:30:00,13.4,13.45,13.36,13.38,422400.0,10.1833,10.2213,10.1529,10.1681,422400.0
2010-05-12 09:35:00,13.37,13.45,13.36,13.44,314800.0,10.1605,10.2213,10.1529,10.2137,314800.0
2010-05-12 09:40:00,13.43,13.44,13.38,13.42,247200.0,10.2061,10.2137,10.1681,10.1985,247200.0
2010-05-12 09:45:00,13.42,13.44,13.41,13.42,245000.0,10.1985,10.2137,10.1909,10.1985,245000.0
2010-05-12 09:50:00,13.42,13.43,13.38,13.38,122800.0,10.1985,10.2061,10.1681,10.1681,122800.0
2010-05-12 09:55:00,13.38,13.47,13.38,13.46,247400.0,10.1681,10.2365,10.1681,10.2289,247400.0
2010-05-12 10:00:00,13.47,13.49,13.45,13.49,233600.0,10.2365,10.2517,10.2213,10.2517,233600.0
2010-05-12 10:05:00,13.49,13.51,13.47,13.5,257800.0,10.2517,10.2669,10.2365,10.2593,257800.0
2010-05-12 10:10:00,13.5,13.5,13.47,13.5,110200.0,10.2593,10.2593,10.2365,10.2593,110200.0
2010-05-12 10:15:00,13.5,13.52,13.48,13.49,174000.0,10.2593,10.2745,10.2441,10.2517,174000.0
2010-05-12 10:20:00,13.49,13.54,13.49,13.51,229600.0,10.2517,10.2897,10.2517,10.2669,229600.0
2010-05-12 10:25:00,13.51,13.52,13.49,13.52,86600.0,10.2669,10.2745,10.2517,10.2745,86600.0
2010-05-12 10:30:00,13.52,13.54,13.49,13.5,201200.0,10.2745,10.2897,10.2517,10.2593,201200.0
2010-05-12 10:35:00,13.5,13.51,13.46,13.47,217200.0,10.2593,10.2669,10.2289,10.2365,217200.0
2010-05-12 10:40:00,13.47,13.49,13.47,13.49,111600.0,10.2365,10.2517,10.2365,10.2517,111600.0
2010-05-12 10:45:00,13.49,13.5,13.47,13.49,149000.0,10.2517,10.2593,10.2365,10.2517,149000.0
2010-05-12 10:50:00,13.49,13.51,13.49,13.51,167200.0,10.2517,10.2669,10.2517,10.2669,167200.0
2010-05-12 10:55:00,13.51,13.54,13.49,13.51,270200.0,10.2669,10.2897,10.2517,10.2669,270200.0
2010-05-12 11:00:00,13.51,13.56,13.51,13.55,190600.0,10.2669,10.3049,10.2669,10.2973,190600.0
2010-05-12 11:05:00,13.55,13.56,13.54,13.55,260600.0,10.2973,10.3049,10.2897,10.2973,260600.0
2010-05-12 11:10:00,13.55,13.56,13.54,13.56,145200.0,10.2973,10.3049,10.2897,10.3049,145200.0
2010-05-12 11:15:00,13.56,13.56,13.5,13.53,210400.0,10.3049,10.3049,10.2593,10.2821,210400.0
2010-05-12 11:20:00,13.53,13.54,13.5,13.51,189000.0,10.2821,10.2897,10.2593,10.2669,189000.0
2010-05-12 11:25:00,13.51,13.55,13.51,13.51,160600.0,10.2669,10.2973,10.2669,10.2669,160600.0
2010-05-12 11:30:00,13.51,13.55,13.51,13.54,143400.0,10.2669,10.2973,10.2669,10.2897,143400.0
2010-05-12 11:35:00,13.54,13.55,13.53,13.55,96000.0,10.2897,10.2973,10.2821,10.2973,96000.0
2010-05-12 11:40:00,13.55,13.56,13.53,13.54,124400.0,10.2973,10.3049,10.2821,10.2897,124400.0
2010-05-12 11:45:00,13.54,13.56,13.52,13.53,97400.0,10.2897,10.3049,10.2745,10.2821,97400.0
2010-05-12 11:50:00,13.53,13.56,13.52,13.55,98400.0,10.2821,10.3049,10.2745,10.2973,98400.0
2010-05-12 11:55:00,13.55,13.58,13.54,13.57,119600.0,10.2973,10.3201,10.2897,10.3125,119600.0
2010-05-12 12:00:00,13.57,13.59,13.56,13.59,208600.0,10.3125,10.3277,10.3049,10.3277,208600.0
2010-05-12 12:05:00,13.59,13.61,13.59,13.61,94000.0,10.3277,10.3429,10.3277,10.3429,94000.0
2010-05-12 12:10:00,13.61,13.63,13.6,13.62,146600.0,10.3429,10.3581,10.3353,10.3505,146600.0
2010-05-12 12:15:00,13.62,13.63,13.61,13.63,73000.0,10.3505,10.3581,10.3429,10.3581,73000.0
2010-05-12 12:20:00,13.62,13.63,13.62,13.62,86200.0,10.3505,10.3581,10.3505,10.3505,86200.0
2010-05-12 12:25:00,13.62,13.65,13.62,13.65,165400.0,10.3505,10.3733,10.3505,10.3733,165400.0
2010-05-12 12:30:00,13.65,13.65,13.63,13.63,114600.0,10.3733,10.3733,10.3581,10.3581,114600.0
2010-05-12 12:35:00,13.63,13.64,13.62,13.63,79600.0,10.3581,10.3657,10.3505,10.3581,79600.0
2010-05-12 12:40:00,13.64,13.65,13.62,13.63,61000.0,10.3657,10.3733,10.3505,10.3581,61000.0
2010-05-12 12:45:00,13.63,13.63,13.62,13.63,38600.0,10.3581,10.3581,10.3505,10.3581,38600.0
2010-05-12 12:50:00,13.63,13.64,13.62,13.63,62200.0,10.3581,10.3657,10.3505,10.3581,62200.0
2010-05-12 12:55:00,13.63,13.65,13.63,13.64,132000.0,10.3581,10.3733,10.3581,10.3657,132000.0
2010-05-12 13:00:00,13.63,13.65,13.63,13.63,97400.0,10.3581,10.3733,10.3581,10.3581,97400.0
2010-05-12 13:05:00,13.63,13.66,13.63,13.64,103200.0,10.3581,10.3809,10.3581,10.3657,103200.0
2010-05-12 13:10:00,13.63,13.67,13.63,13.66,116600.0,10.3581,10.3885,10.3581,10.3809,116600.0
2010-05-12 13:15:00,13.66,13.7,13.66,13.7,226000.0,10.3809,10.4113,10.3809,10.4113,226000.0
2010-05-12 13:20:00,13.7,13.7,13.68,13.68,143600.0,10.4113,10.4113,10.3961,10.3961,143600.0
2010-05-12 13:25:00,13.68,13.69,13.66,13.69,130600.0,10.3961,10.4037,10.3809,10.4037,130600.0
2010-05-12 13:30:00,13.69,13.7,13.69,13.69,134600.0,10.4037,10.4113,10.4037,10.4037,134600.0
2010-05-12 13:35:00,13.69,13.7,13.67,13.67,209200.0,10.4037,10.4113,10.3885,10.3885,209200.0
2010-05-12 13:40:00,13.68,13.69,13.65,13.69,225200.0,10.3961,10.4037,10.3733,10.4037,225200.0
2010-05-12 13:45:00,13.68,13.7,13.68,13.7,140400.0,10.3961,10.4113,10.3961,10.4113,140400.0
2010-05-12 13:50:00,13.7,13.71,13.68,13.68,171800.0,10.4113,10.4189,10.3961,10.3961,171800.0
2010-05-12 13:55:00,13.68,13.69,13.66,13.67,149000.0,10.3961,10.4037,10.3809,10.3885,149000.0
2010-05-12 14:00:00,13.67,13.69,13.66,13.68,108200.0,10.3885,10.4037,10.3809,10.3961,108200.0
2010-05-12 14:05:00,13.68,13.69,13.67,13.68,178000.0,10.3961,10.4037,10.3885,10.3961,178000.0
2010-05-12 14:10:00,13.68,13.71,13.68,13.69,209200.0,10.3961,10.4189,10.3961,10.4037,209200.0
2010-05-12 14:15:00,13.69,13.72,13.69,13.72,173400.0,10.4037,10.4265,10.4037,10.4265,173400.0
2010-05-12 14:20:00,13.71,13.74,13.7,13.73,196400.0,10.4189,10.4417,10.4113,10.4341,196400.0
2010-05-12 14:25:00,13.73,13.75,13.72,13.75,305400.0,10.4341,10.4493,10.4265,10.4493,305400.0
2010-05-12 14:30:00,13.75,13.78,13.74,13.76,273400.0,10.4493,10.4721,10.4417,10.4569,273400.0
2010-05-12 14:35:00,13.76,13.77,13.75,13.75,236000.0,10.4569,10.4645,10.4493,10.4493,236000.0
2010-05-12 14:40:00,13.75,13.77,13.74,13.76,133600.0,10.4493,10.4645,10.4417,10.4569,133600.0
2010-05-12 14:45:00,13.76,13.78,13.76,13.78,276400.0,10.4569,10.4721,10.4569,10.4721,276400.0
2010-05-12 14:50:00,13.78,13.8,13.78,13.8,340200.0,10.4721,10.4873,10.4721,10.4873,340200.0
2010-05-12 14:55:00,13.8,13.83,13.79,13.8,392000.0,10.4873,10.5101,10.4797,10.4873,392000.0
2010-05-12 15:00:00,13.81,13.83,13.8,13.8,382600.0,10.4949,10.5101,10.4873,10.4873,382600.0
2010-05-12 15:05:00,13.81,13.86,13.8,13.86,1266800.0,10.4949,10.5329,10.4873,10.5329,1266800.0
2010-05-12 15:10:00,13.86,13.87,13.84,13.86,454000.0,10.5329,10.5405,10.5177,10.5329,454000.0
2010-05-12 15:15:00,13.85,13.87,13.84,13.84,450400.0,10.5253,10.5405,10.5177,10.5177,450400.0
2010-05-12 15:20:00,13.84,13.85,13.83,13.85,298800.0,10.5177,10.5253,10.5101,10.5253,298800.0
2010-05-12 15:25:00,13.85,13.88,13.84,13.88,973200.0,10.5253,10.5481,10.5177,10.5481,973200.0
2010-05-12 15:30:00,13.88,13.9,13.88,13.88,500000.0,10.5481,10.5633,10.5481,10.5481,500000.0
2010-05-12 15:35:00,13.88,13.91,13.86,13.9,1006400.0,10.5481,10.5709,10.5329,10.5633,1006400.0
2010-05-12 15:40:00,13.91,13.96,13.9,13.94,1272200.0,10.5709,10.6089,10.5633,10.5937,1272200.0
2010-05-12 15:45:00,13.94,13.97,13.93,13.96,955800.0,10.5937,10.6165,10.5861,10.6089,955800.0
2010-05-12 15:50:00,13.96,13.96,13.93,13.95,977800.0,10.6089,10.6089,10.5861,10.6013,977800.0
2010-05-12 15:55:00,13.95,13.95,13.9,13.91,1733600.0,10.6013,10.6013,10.5633,10.5709,1733600.0
2010-05-13 09:30:00,13.9,13.9,13.69,13.69,681200.0,10.5633,10.5633,10.4037,10.4037,681200.0
2010-05-13 09:35:00,13.71,13.82,13.7,13.77,454600.0,10.4189,10.5025,10.4113,10.4645,454600.0
2010-05-13 09:40:00,13.77,13.81,13.73,13.79,253400.0,10.4645,10.4949,10.4341,10.4797,253400.0
2010-05-13 09:45:00,13.79,13.83,13.77,13.83,309600.0,10.4797,10.5101,10.4645,10.5101,309600.0
2010-05-13 09:50:00,13.82,13.87,13.8,13.85,409000.0,10.5025,10.5405,10.4873,10.5253,409000.0
2010-05-13 09:55:00,13.85,13.85,13.78,13.78,216800.0,10.5253,10.5253,10.4721,10.4721,216800.0
2010-05-13 10:00:00,13.78,13.83,13.76,13.8,311600.0,10.4721,10.5101,10.4569,10.4873,311600.0
2010-05-13 10:05:00,13.8,13.84,13.76,13.84,332800.0,10.4873,10.5177,10.4569,10.5177,332800.0
2010-05-13 10:10:00,13.84,13.84,13.78,13.81,419800.0,10.5177,10.5177,10.4721,10.4949,419800.0
2010-05-13 10:15:00,13.81,13.85,13.79,13.84,480600.0,10.4949,10.5253,10.4797,10.5177,480600.0
2010-05-13 10:20:00,13.84,13.85,13.81,13.85,170400.0,10.5177,10.5253,10.4949,10.5253,170400.0
2010-05-13 10:25:00,13.85,13.85,13.8,13.83,164200.0,10.5253,10.5253,10.4873,10.5101,164200.0
2010-05-13 10:30:00,13.84,13.84,13.81,13.83,179400.0,10.5177,10.5177,10.4949,10.5101,179400.0
2010-05-13 10:35:00,13.83,13.89,13.82,13.88,164800.0,10.5101,10.5557,10.5025,10.5481,164800.0
2010-05-13 10:40:00,13.88,13.9,13.86,13.87,192600.0,10.5481,10.5633,10.5329,10.5405,192600.0
2010-05-13 10:45:00,13.87,13.87,13.84,13.85,134200.0,10.5405,10.5405,10.5177,10.5253,134200.0
2010-05-13 10:50:00,13.84,13.85,13.83,13.84,91200.0,10.5177,10.5253,10.5101,10.5177,91200.0
2010-05-13 10:55:00,13.84,13.84,13.79,13.8,380800.0,10.5177,10.5177,10.4797,10.4873,380800.0
2010-05-13 11:00:00,13.8,13.81,13.77,13.79,247200.0,10.4873,10.4949,10.4645,10.4797,247200.0
2010-05-13 11:05:00,13.79,13.81,13.79,13.8,194800.0,10.4797,10.4949,10.4797,10.4873,194800.0
2010-05-13 11:10:00,13.8,13.83,13.8,13.83,141200.0,10.4873,10.5101,10.4873,10.5101,141200.0
2010-05-13 11:15:00,13.83,13.85,13.81,13.85,130600.0,10.5101,10.5253,10.4949,10.5253,130600.0
2010-05-13 11:20:00,13.85,13.88,13.85,13.86,190800.0,10.5253,10.5481,10.5253,10.5329,190800.0
2010-05-13 11:25:00,13.86,13.88,13.85,13.88,242400.0,10.5329,10.5481,10.5253,10.5481,242400.0
2010-05-13 11:30:00,13.88,13.88,13.85,13.86,201600.0,10.5481,10.5481,10.5253,10.5329,201600.0
2010-05-13 11:35:00,13.86,13.86,13.81,13.84,146600.0,10.5329,10.5329,10.4949,10.5177,146600.0
2010-05-13 11:40:00,13.83,13.85,13.81,13.83,131600.0,10.5101,10.5253,10.4949,10.5101,131600.0
2010-05-13 11:45:00,13.83,13.83,13.81,13.81,43600.0,10.5101,10.5101,10.4949,10.4949,43600.0
2010-05-13 11:50:00,13.81,13.81,13.78,13.78,201800.0,10.4949,10.4949,10.4721,10.4721,201800.0
2010-05-13 11:55:00,13.79,13.79,13.74,13.74,195200.0,10.4797,10.4797,10.4417,10.4417,195200.0
2010-05-13 12:00:00,13.74,13.77,13.74,13.76,232400.0,10.4417,10.4645,10.4417,10.4569,232400.0
2010-05-13 12:05:00,13.75,13.76,13.72,13.74,183800.0,10.4493,10.4569,10.4265,10.4417,183800.0
2010-05-13 12:10:00,13.74,13.76,13.74,13.74,292000.0,10.4417,10.4569,10.4417,10.4417,292000.0
2010-05-13 12:15:00,13.74,13.75,13.7,13.7,266400.0,10.4417,10.4493,10.4113,10.4113,266400.0
2010-05-13 12:20:00,13.7,13.71,13.7,13.7,90000.0,10.4113,10.4189,10.4113,10.4113,90000.0
2010-05-13 12:25:00,13.7,13.71,13.68,13.7,120000.0,10.4113,10.4189,10.3961,10.4113,120000.0
2010-05-13 12:30:00,13.71,13.71,13.69,13.7,80800.0,10.4189,10.4189,10.4037,10.4113,80800.0
2010-05-13 12:35:00,13.69,13.7,13.69,13.69,106000.0,10.4037,10.4113,10.4037,10.4037,106000.0
2010-05-13 12:40:00,13.69,13.72,13.69,13.72,48800.0,10.4037,10.4265,10.4037,10.4265,48800.0
2010-05-13 12:45:00,13.72,13.73,13.71,13.71,61800.0,10.4265,10.4341,10.4189,10.4189,61800.0
2010-05-13 12:50:00,13.71,13.73,13.71,13.73,87000.0,10.4189,10.4341,10.4189,10.4341,87000.0
2010-05-13 12:55:00,13.73,13.75,13.72,13.74,116200.0,10.4341,10.4493,10.4265,10.4417,116200.0
2010-05-13 13:00:00,13.74,13.74,13.7,13.71,246800.0,10.4417,10.4417,10.4113,10.4189,246800.0
2010-05-13 13:05:00,13.72,13.72,13.71,13.72,104200.0,10.4265,10.4265,10.4189,10.4265,104200.0
2010-05-13 13:10:00,13.72,13.78,13.72,13.76,148000.0,10.4265,10.4721,10.4265,10.4569,148000.0
2010-05-13 13:15:00,13.76,13.79,13.75,13.79,178400.0,10.4569,10.4797,10.4493,10.4797,178400.0
2010-05-13 13:20:00,13.79,13.8,13.77,13.77,97000.0,10.4797,10.4873,10.4645,10.4645,97000.0
2010-05-13 13:25:00,13.77,13.79,13.76,13.79,110600.0,10.4645,10.4797,10.4569,10.4797,110600.0
2010-05-13 13:30:00,13.79,13.82,13.79,13.82,106800.0,10.4797,10.5025,10.4797,10.5025,106800.0
2010-05-13 13:35:00,13.82,13.83,13.8,13.81,113600.0,10.5025,10.5101,10.4873,10.4949,113600.0
2010-05-13 13:40:00,13.81,13.81,13.77,13.79,124400.0,10.4949,10.4949,10.4645,10.4797,124400.0
2010-05-13 13:45:00,13.79,13.8,13.77,13.8,163400.0,10.4797,10.4873,10.4645,10.4873,163400.0
2010-05-13 13:50:00,13.8,13.8,13.77,13.79,139400.0,10.4873,10.4873,10.4645,10.4797,139400.0
2010-05-13 13:55:00,13.79,13.8,13.79,13.79,30600.0,10.4797,10.4873,10.4797,10.4797,30600.0
2010-05-13 14:00:00,13.8,13.8,13.79,13.8,243000.0,10.4873,10.4873,10.4797,10.4873,243000.0
2010-05-13 14:05:00,13.8,13.83,13.8,13.81,345400.0,10.4873,10.5101,10.4873,10.4949,345400.0
2010-05-13 14:10:00,13.81,13.83,13.81,13.83,153800.0,10.4949,10.5101,10.4949,10.5101,153800.0
2010-05-13 14:15:00,13.83,13.83,13.81,13.82,134800.0,10.5101,10.5101,10.4949,10.5025,134800.0
2010-05-13 14:20:00,13.81,13.82,13.8,13.81,137800.0,10.4949,10.5025,10.4873,10.4949,137800.0
2010-05-13 14:25:00,13.81,13.82,13.8,13.81,149600.0,10.4949,10.5025,10.4873,10.4949,149600.0
2010-05-13 14:30:00,13.81,13.82,13.8,13.8,156800.0,10.4949,10.5025,10.4873,10.4873,156800.0
2010-05-13 14:35:00,13.8,13.82,13.79,13.81,163400.0,10.4873,10.5025,10.4797,10.4949,163400.0
2010-05-13 14:40:00,13.81,13.83,13.81,13.83,190600.0,10.4949,10.5101,10.4949,10.5101,190600.0
2010-05-13 14:45:00,13.82,13.82,13.8,13.8,291400.0,10.5025,10.5025,10.4873,10.4873,291400.0
2010-05-13 14:50:00,13.8,13.8,13.77,13.77,331600.0,10.4873,10.4873,10.4645,10.4645,331600.0
2010-05-13 14:55:00,13.77,13.81,13.76,13.8,555200.0,10.4645,10.4949,10.4569,10.4873,555200.0
2010-05-13 15:00:00,13.81,13.84,13.8,13.81,604000.0,10.4949,10.5177,10.4873,10.4949,604000.0
2010-05-13 15:05:00,13.81,13.81,13.78,13.78,200600.0,10.4949,10.4949,10.4721,10.4721,200600.0
2010-05-13 15:10:00,13.79,13.79,13.74,13.76,433800.0,10.4797,10.4797,10.4417,10.4569,433800.0
2010-05-13 15:15:00,13.76,13.78,13.71,13.72,751000.0,10.4569,10.4721,10.4189,10.4265,751000.0
2010-05-13 15:20:00,13.71,13.74,13.71,13.74,669400.0,10.4189,10.4417,10.4189,10.4417,669400.0
2010-05-13 15:25:00,13.74,13.77,13.74,13.77,419800.0,10.4417,10.4645,10.4417,10.4645,419800.0
2010-05-13 15:30:00,13.77,13.79,13.76,13.76,710400.0,10.4645,10.4797,10.4569,10.4569,710400.0
2010-05-13 15:35:00,13.77,13.77,13.73,13.75,609600.0,10.4645,10.4645,10.4341,10.4493,609600.0
2010-05-13 15:40:00,13.76,13.77,13.72,13.77,650000.0,10.4569,10.4645,10.4265,10.4645,650000.0
2010-05-13 15:45:00,13.77,13.81,13.77,13.79,728600.0,10.4645,10.4949,10.4645,10.4797,728600.0
2010-05-13 15:50:00,13.79,13.83,13.78,13.78,518600.0,10.4797,10.5101,10.4721,10.4721,518600.0
2010-05-13 15:55:00,13.79,13.79,13.72,13.72,965600.0,10.4797,10.4797,10.4265,10.4265,965600.0
2010-05-14 09:30:00,13.63,13.67,13.53,13.57,592200.0,10.3581,10.3885,10.2821,10.3125,592200.0
2010-05-14 09:35:00,13.58,13.58,13.51,13.54,461400.0,10.3201,10.3201,10.2669,10.2897,461400.0
2010-05-14 09:40:00,13.54,13.56,13.45,13.49,375600.0,10.2897,10.3049,10.2213,10.2517,375600.0
2010-05-14 09:45:00,13.49,13.51,13.4,13.42,387200.0,10.2517,10.2669,10.1833,10.1985,387200.0
2010-05-14 09:50:00,13.42,13.48,13.4,13.4,324200.0,10.1985,10.2441,10.1833,10.1833,324200.0
2010-05-14 09:55:00,13.41,13.45,13.37,13.38,385000.0,10.1909,10.2213,10.1605,10.1681,385000.0
2010-05-14 10:00:00,13.38,13.38,13.34,13.38,401400.0,10.1681,10.1681,10.1377,10.1681,401400.0
2010-05-14 10:05:00,13.37,13.43,13.37,13.43,344000.0,10.1605,10.2061,10.1605,10.2061,344000.0
2010-05-14 10:10:00,13.43,13.46,13.41,13.46,127200.0,10.2061,10.2289,10.1909,10.2289,127200.0
2010-05-14 10:15:00,13.46,13.49,13.4,13.41,177200.0,10.2289,10.2517,10.1833,10.1909,177200.0
2010-05-14 10:20:00,13.41,13.47,13.4,13.47,192800.0,10.1909,10.2365,10.1833,10.2365,192800.0
2010-05-14 10:25:00,13.47,13.48,13.41,13.43,133000.0,10.2365,10.2441,10.1909,10.2061,133000.0
2010-05-14 10:30:00,13.43,13.44,13.38,13.38,250400.0,10.2061,10.2137,10.1681,10.1681,250400.0
2010-05-14 10:35:00,13.38,13.38,13.35,13.36,183200.0,10.1681,10.1681,10.1453,10.1529,183200.0
2010-05-14 10:40:00,13.36,13.4,13.34,13.38,141200.0,10.1529,10.1833,10.1377,10.1681,141200.0
2010-05-14 10:45:00,13.38,13.43,13.36,13.43,220200.0,10.1681,10.2061,10.1529,10.2061,220200.0
2010-05-14 10:50:00,13.43,13.43,13.4,13.4,819800.0,10.2061,10.2061,10.1833,10.1833,819800.0
2010-05-14 10:55:00,13.4,13.4,13.37,13.38,250600.0,10.1833,10.1833,10.1605,10.1681,250600.0
2010-05-14 11:00:00,13.37,13.38,13.35,13.36,222200.0,10.1605,10.1681,10.1453,10.1529,222200.0
2010-05-14 11:05:00,13.36,13.37,13.33,13.34,217400.0,10.1529,10.1605,10.1301,10.1377,217400.0
2010-05-14 11:10:00,13.33,13.33,13.29,13.32,414600.0,10.1301,10.1301,10.0997,10.1225,414600.0
2010-05-14 11:15:00,13.32,13.33,13.27,13.28,262000.0,10.1225,10.1301,10.0845,10.0921,262000.0
2010-05-14 11:20:00,13.28,13.28,13.21,13.23,568600.0,10.0921,10.0921,10.0389,10.0541,568600.0
2010-05-14 11:25:00,13.23,13.28,13.22,13.22,308000.0,10.0541,10.0921,10.0465,10.0465,308000.0
2010-05-14 11:30:00,13.23,13.27,13.22,13.25,254600.0,10.0541,10.0845,10.0465,10.0693,254600.0
2010-05-14 11:35:00,13.25,13.26,13.22,13.24,172000.0,10.0693,10.0769,10.0465,10.0617,172000.0
2010-05-14 11:40:00,13.24,13.24,13.21,13.24,229200.0,10.0617,10.0617,10.0389,10.0617,229200.0
2010-05-14 11:45:00,13.24,13.24,13.22,13.22,138400.0,10.0617,10.0617,10.0465,10.0465,138400.0
2010-05-14 11:50:00,13.22,13.22,13.19,13.21,307400.0,10.0465,10.0465,10.0237,10.0389,307400.0
2010-05-14 11:55:00,13.21,13.22,13.18,13.21,186200.0,10.0389,10.0465,10.0161,10.0389,186200.0
2010-05-14 12:00:00,13.22,13.22,13.18,13.19,221800.0,10.0465,10.0465,10.0161,10.0237,221800.0
2010-05-14 12:05:00,13.2,13.21,13.15,13.18,300400.0,10.0313,10.0389,9.9933,10.0161,300400.0
2010-05-14 12:10:00,13.18,13.21,13.17,13.17,173200.0,10.0161,10.0389,10.0085,10.0085,173200.0
2010-05-14 12:15:00,13.17,13.21,13.15,13.21,160800.0,10.0085,10.0389,9.9933,10.0389,160800.0
2010-05-14 12:20:00,13.21,13.24,13.19,13.24,198800.0,10.0389,10.0617,10.0237,10.0617,198800.0
2010-05-14 12:25:00,13.24,13.27,13.22,13.22,197800.0,10.0617,10.0845,10.0465,10.0465,197800.0
2010-05-14 12:30:00,13.22,13.24,13.21,13.22,160400.0,10.0465,10.0617,10.0389,10.0465,160400.0
2010-05-14 12:35:00,13.22,13.24,13.2,13.22,221600.0,10.0465,10.0617,10.0313,10.0465,221600.0
2010-05-14 12:40:00,13.23,13.25,13.22,13.22,180400.0,10.0541,10.0693,10.0465,10.0465,180400.0
2010-05-14 12:45:00,13.22,13.22,13.19,13.2,151400.0,10.0465,10.0465,10.0237,10.0313,151400.0
2010-05-14 12:50:00,13.2,13.24,13.2,13.24,180400.0,10.0313,10.0617,10.0313,10.0617,180400.0
2010-05-14 12:55:00,13.24,13.27,13.24,13.26,171200.0,10.0617,10.0845,10.0617,10.0769,171200.0
2010-05-14 13:00:00,13.26,13.3,13.26,13.26,149200.0,10.0769,10.1073,10.0769,10.0769,149200.0
2010-05-14 13:05:00,13.26,13.29,13.26,13.28,104600.0,10.0769,10.0997,10.0769,10.0921,104600.0
2010-05-14 13:10:00,13.28,13.31,13.28,13.29,292000.0,10.0921,10.1149,10.0921,10.0997,292000.0
2010-05-14 13:15:00,13.3,13.3,13.24,13.24,144200.0,10.1073,10.1073,10.0617,10.0617,144200.0
2010-05-14 13:20:00,13.24,13.28,13.24,13.28,121800.0,10.0617,10.0921,10.0617,10.0921,121800.0
2010-05-14 13:25:00,13.28,13.28,13.25,13.27,70600.0,10.0921,10.0921,10.0693,10.0845,70600.0
2010-05-14 13:30:00,13.27,13.27,13.21,13.21,176000.0,10.0845,10.0845,10.0389,10.0389,176000.0
2010-05-14 13:35:00,13.22,13.24,13.19,13.21,189200.0,10.0465,10.0617,10.0237,10.0389,189200.0
2010-05-14 13:40:00,13.21,13.21,13.19,13.21,271400.0,10.0389,10.0389,10.0237,10.0389,271400.0
2010-05-14 13:45:00,13.21,13.22,13.19,13.2,135600.0,10.0389,10.0465,10.0237,10.0313,135600.0
2010-05-14 13:50:00,13.2,13.21,13.19,13.2,121400.0,10.0313,10.0389,10.0237,10.0313,121400.0
2010-05-14 13:55:00,13.21,13.24,13.19,13.21,152800.0,10.0389,10.0617,10.0237,10.0389,152800.0
2010-05-14 14:00:00,13.21,13.23,13.21,13.21,107000.0,10.0389,10.0541,10.0389,10.0389,107000.0
2010-05-14 14:05:00,13.21,13.21,13.17,13.18,238200.0,10.0389,10.0389,10.0085,10.0161,238200.0
2010-05-14 14:10:00,13.18,13.18,13.15,13.17,172400.0,10.0161,10.0161,9.9933,10.0085,172400.0
2010-05-14 14:15:00,13.17,13.17,13.12,13.13,201400.0,10.0085,10.0085,9.9705,9.9781,201400.0
2010-05-14 14:20:00,13.13,13.18,13.13,13.17,187800.0,9.9781,10.0161,9.9781,10.0085,187800.0
2010-05-14 14:25:00,13.17,13.18,13.14,13.16,119400.0,10.0085,10.0161,9.9857,10.0009,119400.0
2010-05-14 14:30:00,13.16,13.19,13.15,13.18,206000.0,10.0009,10.0237,9.9933,10.0161,206000.0
2010-05-14 14:35:00,13.19,13.22,13.17,13.21,155200.0,10.0237,10.0465,10.0085,10.0389,155200.0
2010-05-14 14:40:00,13.21,13.22,13.19,13.21,132000.0,10.0389,10.0465,10.0237,10.0389,132000.0
2010-05-14 14:45:00,13.21,13.21,13.19,13.21,135600.0,10.0389,10.0389,10.0237,10.0389,135600.0
2010-05-14 14:50:00,13.21,13.23,13.18,13.18,184400.0,10.0389,10.0541,10.0161,10.0161,184400.0
2010-05-14 14:55:00,13.18,13.19,13.14,13.15,182400.0,10.0161,10.0237,9.9857,9.9933,182400.0
2010-05-14 15:00:00,13.15,13.17,13.15,13.16,211400.0,9.9933,10.0085,9.9933,10.0009,211400.0
2010-05-14 15:05:00,13.16,13.17,13.14,13.15,167800.0,10.0009,10.0085,9.9857,9.9933,167800.0
2010-05-14 15:10:00,13.15,13.18,13.15,13.15,242600.0,9.9933,10.0161,9.9933,9.9933,242600.0
2010-05-14 15:15:00,13.15,13.16,13.13,13.13,297400.0,9.9933,10.0009,9.9781,9.9781,297400.0
2010-05-14 15:20:00,13.13,13.15,13.09,13.11,415400.0,9.9781,9.9933,9.9477,9.9629,415400.0
2010-05-14 15:25:00,13.11,13.16,13.09,13.15,297000.0,9.9629,10.0009,9.9477,9.9933,297000.0
2010-05-14 15:30:00,13.15,13.17,13.15,13.17,516600.0,9.9933,10.0085,9.9933,10.0085,516600.0
2010-05-14 15:35:00,13.17,13.17,13.14,13.16,444200.0,10.0085,10.0085,9.9857,10.0009,444200.0
2010-05-14 15:40:00,13.16,13.24,13.15,13.24,651000.0,10.0009,10.0617,9.9933,10.0617,651000.0
2010-05-14 15:45:00,13.24,13.25,13.22,13.22,715200.0,10.0617,10.0693,10.0465,10.0465,715200.0
2010-05-14 15:50:00,13.22,13.28,13.22,13.28,924400.0,10.0465,10.0921,10.0465,10.0921,924400.0
2010-05-14 15:55:00,13.28,13.31,13.24,13.26,1342600.0,10.0921,10.1149,10.0617,10.0769,1342600.0
2010-05-17 09:30:00,13.34,13.4,13.22,13.37,294600.0,10.1377,10.1833,10.0465,10.1605,294600.0
2010-05-17 09:35:00,13.38,13.44,13.34,13.43,282400.0,10.1681,10.2137,10.1377,10.2061,282400.0
2010-05-17 09:40:00,13.44,13.44,13.31,13.32,269200.0,10.2137,10.2137,10.1149,10.1225,269200.0
2010-05-17 09:45:00,13.31,13.33,13.27,13.29,386000.0,10.1149,10.1301,10.0845,10.0997,386000.0
2010-05-17 09:50:00,13.29,13.31,13.22,13.25,498400.0,10.0997,10.1149,10.0465,10.0693,498400.0
2010-05-17 09:55:00,13.26,13.27,13.2,13.25,200200.0,10.0769,10.0845,10.0313,10.0693,200200.0
2010-05-17 10:00:00,13.24,13.3,13.22,13.26,295000.0,10.0617,10.1073,10.0465,10.0769,295000.0
2010-05-17 10:05:00,13.26,13.31,13.24,13.27,249600.0,10.0769,10.1149,10.0617,10.0845,249600.0
2010-05-17 10:10:00,13.28,13.37,13.26,13.37,354600.0,10.0921,10.1605,10.0769,10.1605,354600.0
2010-05-17 10:15:00,13.37,13.43,13.37,13.42,278600.0,10.1605,10.2061,10.1605,10.1985,278600.0
2010-05-17 10:20:00,13.42,13.43,13.36,13.36,279200.0,10.1985,10.2061,10.1529,10.1529,279200.0
2010-05-17 10:25:00,13.36,13.38,13.34,13.37,123600.0,10.1529,10.1681,10.1377,10.1605,123600.0
2010-05-17 10:30:00,13.37,13.38,13.32,13.33,174400.0,10.1605,10.1681,10.1225,10.1301,174400.0
2010-05-17 10:35:00,13.33,13.38,13.33,13.35,263000.0,10.1301,10.1681,10.1301,10.1453,263000.0
2010-05-17 10:40:00,13.35,13.36,13.29,13.3,225800.0,10.1453,10.1529,10.0997,10.1073,225800.0
2010-05-17 10:45:00,13.29,13.34,13.29,13.33,214200.0,10.0997,10.1377,10.0997,10.1301,214200.0
2010-05-17 10:50:00,13.33,13.37,13.33,13.33,243400.0,10.1301,10.1605,10.1301,10.1301,243400.0
2010-05-17 10:55:00,13.33,13.35,13.31,13.34,162800.0,10.1301,10.1453,10.1149,10.1377,162800.0
2010-05-17 11:00:00,13.34,13.37,13.31,13.31,100600.0,10.1377,10.1605,10.1149,10.1149,100600.0
2010-05-17 11:05:00,13.31,13.32,13.3,13.32,70800.0,10.1149,10.1225,10.1073,10.1225,70800.0
2010-05-17 11:10:00,13.32,13.33,13.26,13.27,203600.0,10.1225,10.1301,10.0769,10.0845,203600.0
2010-05-17 11:15:00,13.26,13.27,13.22,13.22,186800.0,10.0769,10.0845,10.0465,10.0465,186800.0
2010-05-17 11:20:00,13.22,13.26,13.22,13.25,124800.0,10.0465,10.0769,10.0465,10.0693,124800.0
2010-05-17 11:25:00,13.25,13.25,13.2,13.24,209600.0,10.0693,10.0693,10.0313,10.0617,209600.0
2010-05-17 11:30:00,13.24,13.26,13.24,13.26,164400.0,10.0617,10.0769,10.0617,10.0769,164400.0
2010-05-17 11:35:00,13.26,13.3,13.25,13.29,115200.0,10.0769,10.1073,10.0693,10.0997,115200.0
2010-05-17 11:40:00,13.29,13.31,13.29,13.3,106000.0,10.0997,10.1149,10.0997,10.1073,106000.0
2010-05-17 11:45:00,13.3,13.31,13.24,13.27,168000.0,10.1073,10.1149,10.0617,10.0845,168000.0
2010-05-17 11:50:00,13.27,13.27,13.2,13.21,123600.0,10.0845,10.0845,10.0313,10.0389,123600.0
2010-05-17 11:55:00,13.21,13.22,13.19,13.2,151800.0,10.0389,10.0465,10.0237,10.0313,151800.0
2010-05-17 12:00:00,13.2,13.2,13.06,13.06,561800.0,10.0313,10.0313,9.9249,9.9249,561800.0
2010-05-17 12:05:00,13.06,13.09,13.04,13.06,288800.0,9.9249,9.9477,9.9097,9.9249,288800.0
2010-05-17 12:10:00,13.06,13.13,13.06,13.12,118400.0,9.9249,9.9781,9.9249,9.9705,118400.0
2010-05-17 12:15:00,13.12,13.12,13.11,13.12,149400.0,9.9705,9.9705,9.9629,9.9705,149400.0
2010-05-17 12:20:00,13.13,13.15,13.11,13.12,249600.0,9.9781,9.9933,9.9629,9.9705,249600.0
2010-05-17 12:25:00,13.12,13.13,13.1,13.1,215400.0,9.9705,9.9781,9.9553,9.9553,215400.0
2010-05-17 12:30:00,13.1,13.17,13.1,13.16,163000.0,9.9553,10.0085,9.9553,10.0009,163000.0
2010-05-17 12:35:00,13.16,13.17,13.13,13.13,142600.0,10.0009,10.0085,9.9781,9.9781,142600.0
2010-05-17 12:40:00,13.14,13.16,13.13,13.13,93400.0,9.9857,10.0009,9.9781,9.9781,93400.0
2010-05-17 12:45:00,13.13,13.17,13.13,13.16,47200.0,9.9781,10.0085,9.9781,10.0009,47200.0
2010-05-17 12:50:00,13.17,13.17,13.11,13.13,111200.0,10.0085,10.0085,9.9629,9.9781,111200.0
2010-05-17 12:55:00,13.13,13.13,13.11,13.12,68200.0,9.9781,9.9781,9.9629,9.9705,68200.0
2010-05-17 13:00:00,13.12,13.14,13.11,13.13,105000.0,9.9705,9.9857,9.9629,9.9781,105000.0
2010-05-17 13:05:00,13.13,13.15,13.12,13.13,287000.0,9.9781,9.9933,9.9705,9.9781,287000.0
2010-05-17 13:10:00,13.13,13.15,13.12,13.14,125800.0,9.9781,9.9933,9.9705,9.9857,125800.0
2010-05-17 13:15:00,13.14,13.22,13.14,13.22,126600.0,9.9857,10.0465,9.9857,10.0465,126600.0
2010-05-17 13:20:00,13.22,13.22,13.19,13.22,97200.0,10.0465,10.0465,10.0237,10.0465,97200.0
2010-05-17 13:25:00,13.22,13.24,13.21,13.22,100400.0,10.0465,10.0617,10.0389,10.0465,100400.0
2010-05-17 13:30:00,13.22,13.25,13.22,13.24,88200.0,10.0465,10.0693,10.0465,10.0617,88200.0
2010-05-17 13:35:00,13.24,13.24,13.19,13.19,77000.0,10.0617,10.0617,10.0237,10.0237,77000.0
2010-05-17 13:40:00,13.19,13.2,13.17,13.17,106200.0,10.0237,10.0313,10.0085,10.0085,106200.0
2010-05-17 13:45:00,13.18,13.18,13.15,13.18,107400.0,10.0161,10.0161,9.9933,10.0161,107400.0
2010-05-17 13:50:00,13.18,13.2,13.17,13.2,107000.0,10.0161,10.0313,10.0085,10.0313,107000.0
2010-05-17 13:55:00,13.2,13.24,13.2,13.24,165600.0,10.0313,10.0617,10.0313,10.0617,165600.0
2010-05-17 14:00:00,13.24,13.28,13.22,13.27,207600.0,10.0617,10.0921,10.0465,10.0845,207600.0
2010-05-17 14:05:00,13.27,13.28,13.24,13.25,175000.0,10.0845,10.0921,10.0617,10.0693,175000.0
2010-05-17 14:10:00,13.25,13.26,13.24,13.25,130600.0,10.0693,10.0769,10.0617,10.0693,130600.0
2010-05-17 14:15:00,13.25,13.28,13.25,13.27,127400.0,10.0693,10.0921,10.0693,10.0845,127400.0
2010-05-17 14:20:00,13.28,13.28,13.26,13.26,98000.0,10.0921,10.0921,10.0769,10.0769,98000.0
2010-05-17 14:25:00,13.26,13.26,13.22,13.24,152000.0,10.0769,10.0769,10.0465,10.0617,152000.0
2010-05-17 14:30:00,13.24,13.27,13.23,13.23,130400.0,10.0617,10.0845,10.0541,10.0541,130400.0
2010-05-17 14:35:00,13.24,13.27,13.22,13.27,128400.0,10.0617,10.0845,10.0465,10.0845,128400.0
2010-05-17 14:40:00,13.27,13.3,13.27,13.29,98200.0,10.0845,10.1073,10.0845,10.0997,98200.0
2010-05-17 14:45:00,13.29,13.33,13.29,13.31,145200.0,10.0997,10.1301,10.0997,10.1149,145200.0
2010-05-17 14:50:00,13.31,13.34,13.31,13.31,155000.0,10.1149,10.1377,10.1149,10.1149,155000.0
2010-05-17 14:55:00,13.31,13.36,13.31,13.35,177200.0,10.1149,10.1529,10.1149,10.1453,177200.0
2010-05-17 15:00:00,13.35,13.4,13.34,13.37,240800.0,10.1453,10.1833,10.1377,10.1605,240800.0
2010-05-17 15:05:00,13.37,13.37,13.31,13.33,235600.0,10.1605,10.1605,10.1149,10.1301,235600.0
2010-05-17 15:10:00,13.33,13.36,13.32,13.34,169600.0,10.1301,10.1529,10.1225,10.1377,169600.0
2010-05-17 15:15:00,13.34,13.34,13.31,13.31,212600.0,10.1377,10.1377,10.1149,10.1149,212600.0
2010-05-17 15:20:00,13.31,13.33,13.29,13.32,285400.0,10.1149,10.1301,10.0997,10.1225,285400.0
2010-05-17 15:25:00,13.32,13.34,13.31,13.34,258600.0,10.1225,10.1377,10.1149,10.1377,258600.0
2010-05-17 15:30:00,13.34,13.38,13.34,13.37,190800.0,10.1377,10.1681,10.1377,10.1605,190800.0
2010-05-17 15:35:00,13.37,13.43,13.37,13.43,369800.0,10.1605,10.2061,10.1605,10.2061,369800.0
2010-05-17 15:40:00,13.43,13.45,13.42,13.45,696800.0,10.2061,10.2213,10.1985,10.2213,696800.0
2010-05-17 15:45:00,13.45,13.47,13.42,13.47,944600.0,10.2213,10.2365,10.1985,10.2365,944600.0
2010-05-17 15:50:00,13.47,13.47,13.45,13.47,612600.0,10.2365,10.2365,10.2213,10.2365,612600.0
2010-05-17 15:55:00,13.47,13.47,13.44,13.45,677600.0,10.2365,10.2365,10.2137,10.2213,677600.0
2010-05-18 09:30:00,13.31,13.5,13.3,13.49,843800.0,10.1149,10.2593,10.1073,10.2517,843800.0
2010-05-18 09:35:00,13.49,13.54,13.46,13.49,501000.0,10.2517,10.2897,10.2289,10.2517,501000.0
2010-05-18 09:40:00,13.49,13.54,13.49,13.54,173000.0,10.2517,10.2897,10.2517,10.2897,173000.0
2010-05-18 09:45:00,13.54,13.56,13.52,13.53,203600.0,10.2897,10.3049,10.2745,10.2821,203600.0
2010-05-18 09:50:00,13.52,13.53,13.49,13.51,231600.0,10.2745,10.2821,10.2517,10.2669,231600.0
2010-05-18 09:55:00,13.51,13.55,13.5,13.5,198400.0,10.2669,10.2973,10.2593,10.2593,198400.0
2010-05-18 10:00:00,13.5,13.5,13.43,13.43,374600.0,10.2593,10.2593,10.2061,10.2061,374600.0
2010-05-18 10:05:00,13.43,13.46,13.42,13.44,358000.0,10.2061,10.2289,10.1985,10.2137,358000.0
2010-05-18 10:10:00,13.44,13.49,13.42,13.49,175000.0,10.2137,10.2517,10.1985,10.2517,175000.0
2010-05-18 10:15:00,13.49,13.49,13.47,13.48,109400.0,10.2517,10.2517,10.2365,10.2441,109400.0
2010-05-18 10:20:00,13.49,13.49,13.44,13.48,458000.0,10.2517,10.2517,10.2137,10.2441,458000.0
2010-05-18 10:25:00,13.48,13.49,13.43,13.45,240600.0,10.2441,10.2517,10.2061,10.2213,240600.0
2010-05-18 10:30:00,13.45,13.46,13.41,13.43,428000.0,10.2213,10.2289,10.1909,10.2061,428000.0
2010-05-18 10:35:00,13.44,13.46,13.43,13.46,266600.0,10.2137,10.2289,10.2061,10.2289,266600.0
2010-05-18 10:40:00,13.46,13.47,13.4,13.41,462400.0,10.2289,10.2365,10.1833,10.1909,462400.0
2010-05-18 10:45:00,13.42,13.43,13.35,13.36,343000.0,10.1985,10.2061,10.1453,10.1529,343000.0
2010-05-18 10:50:00,13.36,13.36,13.28,13.34,718200.0,10.1529,10.1529,10.0921,10.1377,718200.0
2010-05-18 10:55:00,13.34,13.38,13.34,13.37,178400.0,10.1377,10.1681,10.1377,10.1605,178400.0
2010-05-18 11:00:00,13.37,13.4,13.36,13.37,214400.0,10.1605,10.1833,10.1529,10.1605,214400.0
2010-05-18 11:05:00,13.37,13.39,13.37,13.38,98800.0,10.1605,10.1757,10.1605,10.1681,98800.0
2010-05-18 11:10:00,13.38,13.45,13.38,13.43,117400.0,10.1681,10.2213,10.1681,10.2061,117400.0
2010-05-18 11:15:00,13.43,13.44,13.39,13.41,111600.0,10.2061,10.2137,10.1757,10.1909,111600.0
2010-05-18 11:20:00,13.41,13.44,13.41,13.43,114000.0,10.1909,10.2137,10.1909,10.2061,114000.0
2010-05-18 11:25:00,13.43,13.46,13.43,13.46,80400.0,10.2061,10.2289,10.2061,10.2289,80400.0
2010-05-18 11:30:00,13.46,13.47,13.45,13.46,65000.0,10.2289,10.2365,10.2213,10.2289,65000.0
2010-05-18 11:35:00,13.45,13.46,13.43,13.43,49000.0,10.2213,10.2289,10.2061,10.2061,49000.0
2010-05-18 11:40:00,13.44,13.44,13.35,13.36,123200.0,10.2137,10.2137,10.1453,10.1529,123200.0
2010-05-18 11:45:00,13.36,13.4,13.35,13.38,136000.0,10.1529,10.1833,10.1453,10.1681,136000.0
2010-05-18 11:50:00,13.39,13.4,13.37,13.39,158200.0,10.1757,10.1833,10.1605,10.1757,158200.0
2010-05-18 11:55:00,13.39,13.4,13.38,13.38,77200.0,10.1757,10.1833,10.1681,10.1681,77200.0
2010-05-18 12:00:00,13.38,13.39,13.33,13.34,136000.0,10.1681,10.1757,10.1301,10.1377,136000.0
2010-05-18 12:05:00,13.33,13.38,13.33,13.38,96600.0,10.1301,10.1681,10.1301,10.1681,96600.0
2010-05-18 12:10:00,13.39,13.43,13.38,13.41,115000.0,10.1757,10.2061,10.1681,10.1909,115000.0
2010-05-18 12:15:00,13.41,13.42,13.4,13.4,81800.0,10.1909,10.1985,10.1833,10.1833,81800.0
2010-05-18 12:20:00,13.41,13.42,13.37,13.39,172600.0,10.1909,10.1985,10.1605,10.1757,172600.0
2010-05-18 12:25:00,13.39,13.44,13.38,13.43,61600.0,10.1757,10.2137,10.1681,10.2061,61600.0
2010-05-18 12:30:00,13.43,13.45,13.42,13.45,48600.0,10.2061,10.2213,10.1985,10.2213,48600.0
2010-05-18 12:35:00,13.45,13.47,13.44,13.44,67800.0,10.2213,10.2365,10.2137,10.2137,67800.0
2010-05-18 12:40:00,13.44,13.46,13.44,13.46,60600.0,10.2137,10.2289,10.2137,10.2289,60600.0
2010-05-18 12:45:00,13.45,13.49,13.45,13.46,117000.0,10.2213,10.2517,10.2213,10.2289,117000.0
2010-05-18 12:50:00,13.47,13.47,13.44,13.45,114200.0,10.2365,10.2365,10.2137,10.2213,114200.0
2010-05-18 12:55:00,13.45,13.46,13.4,13.41,92600.0,10.2213,10.2289,10.1833,10.1909,92600.0
2010-05-18 13:00:00,13.41,13.41,13.36,13.37,294000.0,10.1909,10.1909,10.1529,10.1605,294000.0
2010-05-18 13:05:00,13.37,13.38,13.31,13.37,196800.0,10.1605,10.1681,10.1149,10.1605,196800.0
2010-05-18 13:10:00,13.37,13.37,13.3,13.34,179600.0,10.1605,10.1605,10.1073,10.1377,179600.0
2010-05-18 13:15:00,13.34,13.36,13.31,13.31,158400.0,10.1377,10.1529,10.1149,10.1149,158400.0
2010-05-18 13:20:00,13.31,13.36,13.31,13.35,103200.0,10.1149,10.1529,10.1149,10.1453,103200.0
2010-05-18 13:25:00,13.35,13.38,13.33,13.35,172800.0,10.1453,10.1681,10.1301,10.1453,172800.0
2010-05-18 13:30:00,13.35,13.37,13.34,13.37,63400.0,10.1453,10.1605,10.1377,10.1605,63400.0
2010-05-18 13:35:00,13.37,13.38,13.31,13.33,134800.0,10.1605,10.1681,10.1149,10.1301,134800.0
2010-05-18 13:40:00,13.33,13.34,13.3,13.31,236000.0,10.1301,10.1377,10.1073,10.1149,236000.0
2010-05-18 13:45:00,13.31,13.33,13.28,13.31,259600.0,10.1149,10.1301,10.0921,10.1149,259600.0
2010-05-18 13:50:00,13.31,13.33,13.29,13.29,114000.0,10.1149,10.1301,10.0997,10.0997,114000.0
2010-05-18 13:55:00,13.29,13.33,13.28,13.28,150200.0,10.0997,10.1301,10.0921,10.0921,150200.0
2010-05-18 14:00:00,13.28,13.32,13.27,13.31,133000.0,10.0921,10.1225,10.0845,10.1149,133000.0
2010-05-18 14:05:00,13.31,13.33,13.29,13.31,94200.0,10.1149,10.1301,10.0997,10.1149,94200.0
2010-05-18 14:10:00,13.31,13.35,13.31,13.34,94600.0,10.1149,10.1453,10.1149,10.1377,94600.0
2010-05-18 14:15:00,13.34,13.36,13.33,13.33,90200.0,10.1377,10.1529,10.1301,10.1301,90200.0
2010-05-18 14:20:00,13.33,13.34,13.28,13.29,203400.0,10.1301,10.1377,10.0921,10.0997,203400.0
2010-05-18 14:25:00,13.29,13.31,13.27,13.3,148000.0,10.0997,10.1149,10.0845,10.1073,148000.0
2010-05-18 14:30:00,13.31,13.31,13.26,13.27,93400.0,10.1149,10.1149,10.0769,10.0845,93400.0
2010-05-18 14:35:00,13.27,13.27,13.21,13.22,336200.0,10.0845,10.0845,10.0389,10.0465,336200.0
2010-05-18 14:40:00,13.22,13.27,13.21,13.26,118400.0,10.0465,10.0845,10.0389,10.0769,118400.0
2010-05-18 14:45:00,13.27,13.3,13.26,13.26,195800.0,10.0845,10.1073,10.0769,10.0769,195800.0
2010-05-18 14:50:00,13.26,13.28,13.24,13.24,134200.0,10.0769,10.0921,10.0617,10.0617,134200.0
2010-05-18 14:55:00,13.24,13.26,13.21,13.24,264000.0,10.0617,10.0769,10.0389,10.0617,264000.0
2010-05-18 15:00:00,13.24,13.24,13.2,13.22,257400.0,10.0617,10.0617,10.0313,10.0465,257400.0
2010-05-18 15:05:00,13.22,13.27,13.22,13.26,229200.0,10.0465,10.0845,10.0465,10.0769,229200.0
2010-05-18 15:10:00,13.26,13.33,13.25,13.33,225400.0,10.0769,10.1301,10.0693,10.1301,225400.0
2010-05-18 15:15:00,13.33,13.35,13.3,13.31,206600.0,10.1301,10.1453,10.1073,10.1149,206600.0
2010-05-18 15:20:00,13.31,13.32,13.28,13.29,155400.0,10.1149,10.1225,10.0921,10.0997,155400.0
2010-05-18 15:25:00,13.29,13.29,13.24,13.24,189000.0,10.0997,10.0997,10.0617,10.0617,189000.0
2010-05-18 15:30:00,13.25,13.27,13.23,13.26,401200.0,10.0693,10.0845,10.0541,10.0769,401200.0
2010-05-18 15:35:00,13.26,13.29,13.25,13.28,303600.0,10.0769,10.0997,10.0693,10.0921,303600.0
2010-05-18 15:40:00,13.28,13.32,13.26,13.31,224000.0,10.0921,10.1225,10.0769,10.1149,224000.0
2010-05-18 15:45:00,13.31,13.34,13.28,13.28,364400.0,10.1149,10.1377,10.0921,10.0921,364400.0
2010-05-18 15:50:00,13.28,13.3,13.27,13.3,275800.0,10.0921,10.1073,10.0845,10.1073,275800.0
2010-05-18 15:55:00,13.3,13.31,13.28,13.29,645000.0,10.1073,10.1149,10.0921,10.0997,645000.0
2010-05-19 09:30:00,13.14,13.24,13.12,13.2,469000.0,9.9857,10.0617,9.9705,10.0313,469000.0
2010-05-19 09:35:00,13.21,13.27,13.18,13.24,382800.0,10.0389,10.0845,10.0161,10.0617,382800.0
2010-05-19 09:40:00,13.24,13.33,13.22,13.33,409200.0,10.0617,10.1301,10.0465,10.1301,409200.0
2010-05-19 09:45:00,13.33,13.37,13.3,13.34,456400.0,10.1301,10.1605,10.1073,10.1377,456400.0
2010-05-19 09:50:00,13.34,13.41,13.31,13.31,365400.0,10.1377,10.1909,10.1149,10.1149,365400.0
2010-05-19 09:55:00,13.31,13.32,13.27,13.3,159400.0,10.1149,10.1225,10.0845,10.1073,159400.0
2010-05-19 10:00:00,13.3,13.3,13.19,13.24,400600.0,10.1073,10.1073,10.0237,10.0617,400600.0
2010-05-19 10:05:00,13.24,13.26,13.15,13.17,320800.0,10.0617,10.0769,9.9933,10.0085,320800.0
2010-05-19 10:10:00,13.17,13.19,13.11,13.13,349200.0,10.0085,10.0237,9.9629,9.9781,349200.0
2010-05-19 10:15:00,13.13,13.15,13.06,13.09,625800.0,9.9781,9.9933,9.9249,9.9477,625800.0
2010-05-19 10:20:00,13.09,13.1,13.02,13.03,589400.0,9.9477,9.9553,9.8945,9.9021,589400.0
2010-05-19 10:25:00,13.03,13.11,13.03,13.1,275800.0,9.9021,9.9629,9.9021,9.9553,275800.0
2010-05-19 10:30:00,13.11,13.19,13.1,13.19,313000.0,9.9629,10.0237,9.9553,10.0237,313000.0
2010-05-19 10:35:00,13.18,13.19,13.11,13.13,153200.0,10.0161,10.0237,9.9629,9.9781,153200.0
2010-05-19 10:40:00,13.13,13.16,13.1,13.14,264400.0,9.9781,10.0009,9.9553,9.9857,264400.0
2010-05-19 10:45:00,13.14,13.15,13.1,13.11,188400.0,9.9857,9.9933,9.9553,9.9629,188400.0
2010-05-19 10:50:00,13.11,13.12,13.08,13.1,203200.0,9.9629,9.9705,9.9401,9.9553,203200.0
2010-05-19 10:55:00,13.1,13.14,13.1,13.13,152400.0,9.9553,9.9857,9.9553,9.9781,152400.0
2010-05-19 11:00:00,13.13,13.15,13.11,13.13,162400.0,9.9781,9.9933,9.9629,9.9781,162400.0
2010-05-19 11:05:00,13.13,13.13,13.1,13.11,285400.0,9.9781,9.9781,9.9553,9.9629,285400.0
2010-05-19 11:10:00,13.11,13.11,13.05,13.06,183000.0,9.9629,9.9629,9.9173,9.9249,183000.0
2010-05-19 11:15:00,13.06,13.09,13.04,13.04,178800.0,9.9249,9.9477,9.9097,9.9097,178800.0
2010-05-19 11:20:00,13.04,13.06,13.01,13.02,160200.0,9.9097,9.9249,9.8869,9.8945,160200.0
2010-05-19 11:25:00,13.02,13.04,13.01,13.01,195200.0,9.8945,9.9097,9.8869,9.8869,195200.0
2010-05-19 11:30:00,13.02,13.03,12.99,13.01,215000.0,9.8945,9.9021,9.8717,9.8869,215000.0
2010-05-19 11:35:00,13.02,13.03,12.99,12.99,115000.0,9.8945,9.9021,9.8717,9.8717,115000.0
2010-05-19 11:40:00,12.99,12.99,12.94,12.95,222000.0,9.8717,9.8717,9.8337,9.8413,222000.0
2010-05-19 11:45:00,12.95,12.96,12.9,12.92,329400.0,9.8413,9.8489,9.8033,9.8185,329400.0
2010-05-19 11:50:00,12.91,12.93,12.9,12.92,185600.0,9.8109,9.8261,9.8033,9.8185,185600.0
2010-05-19 11:55:00,12.92,12.97,12.91,12.95,190200.0,9.8185,9.8565,9.8109,9.8413,190200.0
2010-05-19 12:00:00,12.95,13.01,12.95,13.01,140800.0,9.8413,9.8869,9.8413,9.8869,140800.0
2010-05-19 12:05:00,13.01,13.02,12.97,12.98,114400.0,9.8869,9.8945,9.8565,9.8641,114400.0
2010-05-19 12:10:00,12.98,13.01,12.97,13.01,128800.0,9.8641,9.8869,9.8565,9.8869,128800.0
2010-05-19 12:15:00,13.01,13.01,12.97,12.99,142000.0,9.8869,9.8869,9.8565,9.8717,142000.0
2010-05-19 12:20:00,12.99,13.03,12.97,13.02,112600.0,9.8717,9.9021,9.8565,9.8945,112600.0
2010-05-19 12:25:00,13.02,13.12,13.02,13.09,217400.0,9.8945,9.9705,9.8945,9.9477,217400.0
2010-05-19 12:30:00,13.09,13.09,13.05,13.06,102600.0,9.9477,9.9477,9.9173,9.9249,102600.0
2010-05-19 12:35:00,13.06,13.1,13.05,13.08,119200.0,9.9249,9.9553,9.9173,9.9401,119200.0
2010-05-19 12:40:00,13.08,13.09,13.05,13.06,91800.0,9.9401,9.9477,9.9173,9.9249,91800.0
2010-05-19 12:45:00,13.06,13.06,13.03,13.03,95000.0,9.9249,9.9249,9.9021,9.9021,95000.0
2010-05-19 12:50:00,13.03,13.08,13.03,13.07,58400.0,9.9021,9.9401,9.9021,9.9325,58400.0
2010-05-19 12:55:00,13.07,13.13,13.05,13.12,138800.0,9.9325,9.9781,9.9173,9.9705,138800.0
2010-05-19 13:00:00,13.13,13.13,13.08,13.11,180400.0,9.9781,9.9781,9.9401,9.9629,180400.0
2010-05-19 13:05:00,13.11,13.12,13.07,13.11,182200.0,9.9629,9.9705,9.9325,9.9629,182200.0
2010-05-19 13:10:00,13.12,13.12,13.08,13.11,122600.0,9.9705,9.9705,9.9401,9.9629,122600.0
2010-05-19 13:15:00,13.11,13.12,13.08,13.11,120800.0,9.9629,9.9705,9.9401,9.9629,120800.0
2010-05-19 13:20:00,13.11,13.17,13.1,13.15,185600.0,9.9629,10.0085,9.9553,9.9933,185600.0
2010-05-19 13:25:00,13.15,13.16,13.12,13.13,179600.0,9.9933,10.0009,9.9705,9.9781,179600.0
2010-05-19 13:30:00,13.13,13.13,13.12,13.12,81800.0,9.9781,9.9781,9.9705,9.9705,81800.0
2010-05-19 13:35:00,13.13,13.13,13.09,13.12,195200.0,9.9781,9.9781,9.9477,9.9705,195200.0
2010-05-19 13:40:00,13.12,13.15,13.11,13.15,137000.0,9.9705,9.9933,9.9629,9.9933,137000.0
2010-05-19 13:45:00,13.15,13.19,13.15,13.18,195200.0,9.9933,10.0237,9.9933,10.0161,195200.0
2010-05-19 13:50:00,13.19,13.2,13.18,13.2,145600.0,10.0237,10.0313,10.0161,10.0313,145600.0
2010-05-19 13:55:00,13.2,13.2,13.15,13.15,140400.0,10.0313,10.0313,9.9933,9.9933,140400.0
2010-05-19 14:00:00,13.15,13.18,13.13,13.17,205400.0,9.9933,10.0161,9.9781,10.0085,205400.0
2010-05-19 14:05:00,13.18,13.2,13.15,13.15,269600.0,10.0161,10.0313,9.9933,9.9933,269600.0
2010-05-19 14:10:00,13.15,13.16,13.12,13.13,142400.0,9.9933,10.0009,9.9705,9.9781,142400.0
2010-05-19 14:15:00,13.13,13.14,13.09,13.09,126000.0,9.9781,9.9857,9.9477,9.9477,126000.0
2010-05-19 14:20:00,13.09,13.1,13.04,13.04,213000.0,9.9477,9.9553,9.9097,9.9097,213000.0
2010-05-19 14:25:00,13.04,13.08,13.04,13.08,182600.0,9.9097,9.9401,9.9097,9.9401,182600.0
2010-05-19 14:30:00,13.08,13.09,13.05,13.05,200400.0,9.9401,9.9477,9.9173,9.9173,200400.0
2010-05-19 14:35:00,13.05,13.06,13.03,13.04,198800.0,9.9173,9.9249,9.9021,9.9097,198800.0
2010-05-19 14:40:00,13.04,13.09,13.04,13.08,163200.0,9.9097,9.9477,9.9097,9.9401,163200.0
2010-05-19 14:45:00,13.08,13.12,13.08,13.11,240400.0,9.9401,9.9705,9.9401,9.9629,240400.0
2010-05-19 14:50:00,13.12,13.12,13.06,13.09,198000.0,9.9705,9.9705,9.9249,9.9477,198000.0
2010-05-19 14:55:00,13.09,13.1,13.06,13.08,170800.0,9.9477,9.9553,9.9249,9.9401,170800.0
2010-05-19 15:00:00,13.08,13.08,13.04,13.05,242000.0,9.9401,9.9401,9.9097,9.9173,242000.0
2010-05-19 15:05:00,13.05,13.05,12.99,12.99,305800.0,9.9173,9.9173,9.8717,9.8717,305800.0
2010-05-19 15:10:00,12.99,13.0,12.97,12.97,247400.0,9.8717,9.8793,9.8565,9.8565,247400.0
2010-05-19 15:15:00,12.97,13.04,12.97,13.02,358200.0,9.8565,9.9097,9.8565,9.8945,358200.0
2010-05-19 15:20:00,13.03,13.04,12.99,12.99,279600.0,9.9021,9.9097,9.8717,9.8717,279600.0
2010-05-19 15:25:00,13.0,13.06,13.0,13.06,386000.0,9.8793,9.9249,9.8793,9.9249,386000.0
2010-05-19 15:30:00,13.06,13.08,13.05,13.06,411000.0,9.9249,9.9401,9.9173,9.9249,411000.0
2010-05-19 15:35:00,13.06,13.12,13.04,13.11,459800.0,9.9249,9.9705,9.9097,9.9629,459800.0
2010-05-19 15:40:00,13.11,13.12,13.07,13.1,404800.0,9.9629,9.9705,9.9325,9.9553,404800.0
2010-05-19 15:45:00,13.1,13.11,13.09,13.1,403600.0,9.9553,9.9629,9.9477,9.9553,403600.0
2010-05-19 15:50:00,13.1,13.13,13.09,13.11,610800.0,9.9553,9.9781,9.9477,9.9629,610800.0
2010-05-19 15:55:00,13.11,13.13,13.08,13.1,788000.0,9.9629,9.9781,9.9401,9.9553,788000.0
2010-05-20 09:30:00,12.8,12.9,12.73,12.87,419200.0,9.7274,9.8033,9.6742,9.7805,419200.0
2010-05-20 09:35:00,12.86,12.88,12.74,12.86,374000.0,9.7729,9.7881,9.6818,9.7729,374000.0
2010-05-20 09:40:00,12.86,12.86,12.78,12.8,265200.0,9.7729,9.7729,9.7122,9.7274,265200.0
2010-05-20 09:45:00,12.8,12.84,12.78,12.84,319200.0,9.7274,9.7578,9.7122,9.7578,319200.0
2010-05-20 09:50:00,12.83,12.87,12.81,12.83,200800.0,9.7502,9.7805,9.735,9.7502,200800.0
2010-05-20 09:55:00,12.83,12.83,12.79,12.81,149800.0,9.7502,9.7502,9.7198,9.735,149800.0
2010-05-20 10:00:00,12.81,12.85,12.77,12.79,452200.0,9.735,9.7653,9.7046,9.7198,452200.0
2010-05-20 10:05:00,12.79,12.85,12.77,12.79,308400.0,9.7198,9.7653,9.7046,9.7198,308400.0
2010-05-20 10:10:00,12.79,12.8,12.73,12.74,417000.0,9.7198,9.7274,9.6742,9.6818,417000.0
2010-05-20 10:15:00,12.74,12.74,12.69,12.72,362600.0,9.6818,9.6818,9.6438,9.6666,362600.0
2010-05-20 10:20:00,12.72,12.72,12.62,12.63,419800.0,9.6666,9.6666,9.5906,9.5982,419800.0
2010-05-20 10:25:00,12.63,12.71,12.6,12.71,300000.0,9.5982,9.659,9.5754,9.659,300000.0
2010-05-20 10:30:00,12.72,12.77,12.71,12.75,173200.0,9.6666,9.7046,9.659,9.6894,173200.0
2010-05-20 10:35:00,12.75,12.78,12.72,12.72,177200.0,9.6894,9.7122,9.6666,9.6666,177200.0
2010-05-20 10:40:00,12.72,12.72,12.65,12.69,237000.0,9.6666,9.6666,9.6134,9.6438,237000.0
2010-05-20 10:45:00,12.69,12.71,12.66,12.68,263400.0,9.6438,9.659,9.621,9.6362,263400.0
2010-05-20 10:50:00,12.68,12.76,12.68,12.76,348200.0,9.6362,9.697,9.6362,9.697,348200.0
2010-05-20 10:55:00,12.76,12.76,12.73,12.73,143600.0,9.697,9.697,9.6742,9.6742,143600.0
2010-05-20 11:00:00,12.73,12.76,12.72,12.74,190600.0,9.6742,9.697,9.6666,9.6818,190600.0
2010-05-20 11:05:00,12.74,12.79,12.74,12.78,182200.0,9.6818,9.7198,9.6818,9.7122,182200.0
2010-05-20 11:10:00,12.78,12.78,12.74,12.74,168000.0,9.7122,9.7122,9.6818,9.6818,168000.0
2010-05-20 11:15:00,12.74,12.77,12.72,12.74,271600.0,9.6818,9.7046,9.6666,9.6818,271600.0
2010-05-20 11:20:00,12.74,12.78,12.72,12.76,273400.0,9.6818,9.7122,9.6666,9.697,273400.0
2010-05-20 11:25:00,12.75,12.82,12.74,12.82,188000.0,9.6894,9.7426,9.6818,9.7426,188000.0
2010-05-20 11:30:00,12.82,12.84,12.81,12.84,240200.0,9.7426,9.7578,9.735,9.7578,240200.0
2010-05-20 11:35:00,12.84,12.85,12.8,12.82,136600.0,9.7578,9.7653,9.7274,9.7426,136600.0
2010-05-20 11:40:00,12.82,12.82,12.77,12.78,117400.0,9.7426,9.7426,9.7046,9.7122,117400.0
2010-05-20 11:45:00,12.78,12.79,12.76,12.76,159800.0,9.7122,9.7198,9.697,9.697,159800.0
2010-05-20 11:50:00,12.77,12.79,12.74,12.77,279800.0,9.7046,9.7198,9.6818,9.7046,279800.0
2010-05-20 11:55:00,12.77,12.78,12.74,12.75,417400.0,9.7046,9.7122,9.6818,9.6894,417400.0
2010-05-20 12:00:00,12.75,12.76,12.72,12.74,204000.0,9.6894,9.697,9.6666,9.6818,204000.0
2010-05-20 12:05:00,12.74,12.76,12.73,12.75,101800.0,9.6818,9.697,9.6742,9.6894,101800.0
2010-05-20 12:10:00,12.75,12.75,12.71,12.72,185200.0,9.6894,9.6894,9.659,9.6666,185200.0
2010-05-20 12:15:00,12.72,12.72,12.69,12.7,406600.0,9.6666,9.6666,9.6438,9.6514,406600.0
2010-05-20 12:20:00,12.7,12.71,12.68,12.68,105200.0,9.6514,9.659,9.6362,9.6362,105200.0
2010-05-20 12:25:00,12.68,12.7,12.67,12.69,144000.0,9.6362,9.6514,9.6286,9.6438,144000.0
2010-05-20 12:30:00,12.69,12.71,12.67,12.67,203400.0,9.6438,9.659,9.6286,9.6286,203400.0
2010-05-20 12:35:00,12.67,12.7,12.66,12.7,134400.0,9.6286,9.6514,9.621,9.6514,134400.0
2010-05-20 12:40:00,12.7,12.7,12.67,12.67,134400.0,9.6514,9.6514,9.6286,9.6286,134400.0
2010-05-20 12:45:00,12.67,12.7,12.64,12.64,141600.0,9.6286,9.6514,9.6058,9.6058,141600.0
2010-05-20 12:50:00,12.64,12.64,12.59,12.59,179400.0,9.6058,9.6058,9.5678,9.5678,179400.0
2010-05-20 12:55:00,12.6,12.6,12.54,12.56,335400.0,9.5754,9.5754,9.5298,9.545,335400.0
2010-05-20 13:00:00,12.56,12.61,12.55,12.61,387000.0,9.545,9.583,9.5374,9.583,387000.0
2010-05-20 13:05:00,12.61,12.62,12.59,12.61,170200.0,9.583,9.5906,9.5678,9.583,170200.0
2010-05-20 13:10:00,12.61,12.64,12.6,12.63,266400.0,9.583,9.6058,9.5754,9.5982,266400.0
2010-05-20 13:15:00,12.63,12.65,12.63,12.63,256200.0,9.5982,9.6134,9.5982,9.5982,256200.0
2010-05-20 13:20:00,12.63,12.69,12.63,12.67,239000.0,9.5982,9.6438,9.5982,9.6286,239000.0
2010-05-20 13:25:00,12.67,12.71,12.65,12.68,261400.0,9.6286,9.659,9.6134,9.6362,261400.0
2010-05-20 13:30:00,12.68,12.72,12.67,12.71,460200.0,9.6362,9.6666,9.6286,9.659,460200.0
2010-05-20 13:35:00,12.71,12.71,12.67,12.67,369000.0,9.659,9.659,9.6286,9.6286,369000.0
2010-05-20 13:40:00,12.67,12.72,12.67,12.72,215400.0,9.6286,9.6666,9.6286,9.6666,215400.0
2010-05-20 13:45:00,12.72,12.72,12.68,12.69,292600.0,9.6666,9.6666,9.6362,9.6438,292600.0
2010-05-20 13:50:00,12.69,12.71,12.67,12.68,239400.0,9.6438,9.659,9.6286,9.6362,239400.0
2010-05-20 13:55:00,12.68,12.7,12.64,12.67,210200.0,9.6362,9.6514,9.6058,9.6286,210200.0
2010-05-20 14:00:00,12.67,12.68,12.62,12.62,269000.0,9.6286,9.6362,9.5906,9.5906,269000.0
2010-05-20 14:05:00,12.62,12.66,12.6,12.65,255000.0,9.5906,9.621,9.5754,9.6134,255000.0
2010-05-20 14:10:00,12.65,12.71,12.65,12.71,189000.0,9.6134,9.659,9.6134,9.659,189000.0
2010-05-20 14:15:00,12.71,12.72,12.67,12.72,161400.0,9.659,9.6666,9.6286,9.6666,161400.0
2010-05-20 14:20:00,12.72,12.75,12.71,12.72,292800.0,9.6666,9.6894,9.659,9.6666,292800.0
2010-05-20 14:25:00,12.72,12.74,12.68,12.71,286200.0,9.6666,9.6818,9.6362,9.659,286200.0
2010-05-20 14:30:00,12.71,12.77,12.68,12.74,288400.0,9.659,9.7046,9.6362,9.6818,288400.0
2010-05-20 14:35:00,12.75,12.78,12.73,12.78,291000.0,9.6894,9.7122,9.6742,9.7122,291000.0
2010-05-20 14:40:00,12.78,12.81,12.74,12.79,373000.0,9.7122,9.735,9.6818,9.7198,373000.0
2010-05-20 14:45:00,12.79,12.83,12.77,12.8,417800.0,9.7198,9.7502,9.7046,9.7274,417800.0
2010-05-20 14:50:00,12.8,12.85,12.8,12.82,307800.0,9.7274,9.7653,9.7274,9.7426,307800.0
2010-05-20 14:55:00,12.83,12.83,12.74,12.75,260800.0,9.7502,9.7502,9.6818,9.6894,260800.0
2010-05-20 15:00:00,12.75,12.79,12.74,12.77,320000.0,9.6894,9.7198,9.6818,9.7046,320000.0
2010-05-20 15:05:00,12.77,12.77,12.7,12.74,340200.0,9.7046,9.7046,9.6514,9.6818,340200.0
2010-05-20 15:10:00,12.75,12.76,12.71,12.72,250000.0,9.6894,9.697,9.659,9.6666,250000.0
2010-05-20 15:15:00,12.72,12.76,12.7,12.73,373600.0,9.6666,9.697,9.6514,9.6742,373600.0
2010-05-20 15:20:00,12.73,12.78,12.71,12.78,282000.0,9.6742,9.7122,9.659,9.7122,282000.0
2010-05-20 15:25:00,12.78,12.79,12.75,12.76,550600.0,9.7122,9.7198,9.6894,9.697,550600.0
2010-05-20 15:30:00,12.76,12.79,12.74,12.78,560000.0,9.697,9.7198,9.6818,9.7122,560000.0
2010-05-20 15:35:00,12.78,12.79,12.72,12.74,389200.0,9.7122,9.7198,9.6666,9.6818,389200.0
2010-05-20 15:40:00,12.74,12.76,12.7,12.71,445000.0,9.6818,9.697,9.6514,9.659,445000.0
2010-05-20 15:45:00,12.71,12.71,12.63,12.68,566000.0,9.659,9.659,9.5982,9.6362,566000.0
2010-05-20 15:50:00,12.69,12.69,12.62,12.63,597600.0,9.6438,9.6438,9.5906,9.5982,597600.0
2010-05-20 15:55:00,12.63,12.63,12.54,12.54,1636000.0,9.5982,9.5982,9.5298,9.5298,1636000.0
2010-05-21 09:30:00,12.27,12.33,12.2,12.29,3962800.0,9.3246,9.3702,9.2714,9.3398,3962800.0
2010-05-21 09:35:00,12.29,12.31,12.22,12.25,1070000.0,9.3398,9.355,9.2866,9.3094,1070000.0
2010-05-21 09:40:00,12.26,12.38,12.24,12.38,755400.0,9.317,9.4082,9.3018,9.4082,755400.0
2010-05-21 09:45:00,12.38,12.49,12.38,12.48,536400.0,9.4082,9.4918,9.4082,9.4842,536400.0
2010-05-21 09:50:00,12.48,12.58,12.46,12.53,839400.0,9.4842,9.5602,9.469,9.5222,839400.0
2010-05-21 09:55:00,12.53,12.63,12.51,12.54,338800.0,9.5222,9.5982,9.507,9.5298,338800.0
2010-05-21 10:00:00,12.54,12.6,12.48,12.58,307000.0,9.5298,9.5754,9.4842,9.5602,307000.0
2010-05-21 10:05:00,12.58,12.62,12.54,12.55,541800.0,9.5602,9.5906,9.5298,9.5374,541800.0
2010-05-21 10:10:00,12.55,12.58,12.49,12.56,309400.0,9.5374,9.5602,9.4918,9.545,309400.0
2010-05-21 10:15:00,12.56,12.6,12.51,12.52,288800.0,9.545,9.5754,9.507,9.5146,288800.0
2010-05-21 10:20:00,12.52,12.53,12.45,12.46,209200.0,9.5146,9.5222,9.4614,9.469,209200.0
2010-05-21 10:25:00,12.46,12.51,12.44,12.45,274000.0,9.469,9.507,9.4538,9.4614,274000.0
2010-05-21 10:30:00,12.45,12.54,12.45,12.54,203800.0,9.4614,9.5298,9.4614,9.5298,203800.0
2010-05-21 10:35:00,12.55,12.59,12.53,12.58,247400.0,9.5374,9.5678,9.5222,9.5602,247400.0
2010-05-21 10:40:00,12.58,12.61,12.54,12.54,257800.0,9.5602,9.583,9.5298,9.5298,257800.0
2010-05-21 10:45:00,12.55,12.59,12.53,12.53,181000.0,9.5374,9.5678,9.5222,9.5222,181000.0
2010-05-21 10:50:00,12.53,12.58,12.52,12.56,266600.0,9.5222,9.5602,9.5146,9.545,266600.0
2010-05-21 10:55:00,12.56,12.59,12.55,12.58,223800.0,9.545,9.5678,9.5374,9.5602,223800.0
2010-05-21 11:00:00,12.58,12.62,12.56,12.6,319200.0,9.5602,9.5906,9.545,9.5754,319200.0
2010-05-21 11:05:00,12.6,12.63,12.6,12.62,93600.0,9.5754,9.5982,9.5754,9.5906,93600.0
2010-05-21 11:10:00,12.62,12.63,12.6,12.63,211000.0,9.5906,9.5982,9.5754,9.5982,211000.0
2010-05-21 11:15:00,12.64,12.68,12.63,12.68,191800.0,9.6058,9.6362,9.5982,9.6362,191800.0
2010-05-21 11:20:00,12.68,12.72,12.66,12.72,167200.0,9.6362,9.6666,9.621,9.6666,167200.0
2010-05-21 11:25:00,12.72,12.72,12.65,12.66,188200.0,9.6666,9.6666,9.6134,9.621,188200.0
2010-05-21 11:30:00,12.66,12.67,12.63,12.65,212400.0,9.621,9.6286,9.5982,9.6134,212400.0
2010-05-21 11:35:00,12.65,12.71,12.65,12.71,286800.0,9.6134,9.659,9.6134,9.659,286800.0
2010-05-21 11:40:00,12.71,12.74,12.69,12.73,197600.0,9.659,9.6818,9.6438,9.6742,197600.0
2010-05-21 11:45:00,12.73,12.76,12.69,12.69,264400.0,9.6742,9.697,9.6438,9.6438,264400.0
2010-05-21 11:50:00,12.7,12.74,12.7,12.7,192800.0,9.6514,9.6818,9.6514,9.6514,192800.0
2010-05-21 11:55:00,12.7,12.71,12.65,12.67,201600.0,9.6514,9.659,9.6134,9.6286,201600.0
2010-05-21 12:00:00,12.67,12.67,12.62,12.64,242600.0,9.6286,9.6286,9.5906,9.6058,242600.0
2010-05-21 12:05:00,12.64,12.66,12.62,12.63,241200.0,9.6058,9.621,9.5906,9.5982,241200.0
2010-05-21 12:10:00,12.63,12.64,12.6,12.63,257600.0,9.5982,9.6058,9.5754,9.5982,257600.0
2010-05-21 12:15:00,12.63,12.67,12.63,12.67,106000.0,9.5982,9.6286,9.5982,9.6286,106000.0
2010-05-21 12:20:00,12.68,12.71,12.65,12.69,109200.0,9.6362,9.659,9.6134,9.6438,109200.0
2010-05-21 12:25:00,12.7,12.71,12.68,12.69,89000.0,9.6514,9.659,9.6362,9.6438,89000.0
2010-05-21 12:30:00,12.69,12.7,12.63,12.63,153600.0,9.6438,9.6514,9.5982,9.5982,153600.0
2010-05-21 12:35:00,12.63,12.67,12.63,12.67,179800.0,9.5982,9.6286,9.5982,9.6286,179800.0
2010-05-21 12:40:00,12.67,12.68,12.65,12.65,131600.0,9.6286,9.6362,9.6134,9.6134,131600.0
2010-05-21 12:45:00,12.65,12.65,12.58,12.58,145200.0,9.6134,9.6134,9.5602,9.5602,145200.0
2010-05-21 12:50:00,12.59,12.62,12.59,12.62,109400.0,9.5678,9.5906,9.5678,9.5906,109400.0
2010-05-21 12:55:00,12.62,12.62,12.58,12.6,180800.0,9.5906,9.5906,9.5602,9.5754,180800.0
2010-05-21 13:00:00,12.6,12.6,12.55,12.56,186400.0,9.5754,9.5754,9.5374,9.545,186400.0
2010-05-21 13:05:00,12.56,12.57,12.54,12.57,114800.0,9.545,9.5526,9.5298,9.5526,114800.0
2010-05-21 13:10:00,12.57,12.61,12.57,12.6,75000.0,9.5526,9.583,9.5526,9.5754,75000.0
2010-05-21 13:15:00,12.61,12.62,12.58,12.59,104600.0,9.583,9.5906,9.5602,9.5678,104600.0
2010-05-21 13:20:00,12.59,12.6,12.55,12.56,159800.0,9.5678,9.5754,9.5374,9.545,159800.0
2010-05-21 13:25:00,12.56,12.58,12.55,12.56,96800.0,9.545,9.5602,9.5374,9.545,96800.0
2010-05-21 13:30:00,12.57,12.62,12.56,12.62,162200.0,9.5526,9.5906,9.545,9.5906,162200.0
2010-05-21 13:35:00,12.63,12.63,12.59,12.61,134800.0,9.5982,9.5982,9.5678,9.583,134800.0
2010-05-21 13:40:00,12.61,12.63,12.61,12.61,125000.0,9.583,9.5982,9.583,9.583,125000.0
2010-05-21 13:45:00,12.61,12.63,12.61,12.62,166000.0,9.583,9.5982,9.583,9.5906,166000.0
2010-05-21 13:50:00,12.62,12.63,12.6,12.61,127800.0,9.5906,9.5982,9.5754,9.583,127800.0
2010-05-21 13:55:00,12.61,12.62,12.59,12.61,108000.0,9.583,9.5906,9.5678,9.583,108000.0
2010-05-21 14:00:00,12.61,12.63,12.59,12.6,141800.0,9.583,9.5982,9.5678,9.5754,141800.0
2010-05-21 14:05:00,12.6,12.61,12.56,12.58,164600.0,9.5754,9.583,9.545,9.5602,164600.0
2010-05-21 14:10:00,12.58,12.59,12.56,12.56,155200.0,9.5602,9.5678,9.545,9.545,155200.0
2010-05-21 14:15:00,12.56,12.56,12.52,12.54,158400.0,9.545,9.545,9.5146,9.5298,158400.0
2010-05-21 14:20:00,12.55,12.56,12.52,12.56,262400.0,9.5374,9.545,9.5146,9.545,262400.0
2010-05-21 14:25:00,12.56,12.58,12.54,12.56,163600.0,9.545,9.5602,9.5298,9.545,163600.0
2010-05-21 14:30:00,12.56,12.6,12.56,12.6,96000.0,9.545,9.5754,9.545,9.5754,96000.0
2010-05-21 14:35:00,12.6,12.61,12.58,12.58,187000.0,9.5754,9.583,9.5602,9.5602,187000.0
2010-05-21 14:40:00,12.59,12.6,12.56,12.56,242200.0,9.5678,9.5754,9.545,9.545,242200.0
2010-05-21 14:45:00,12.56,12.56,12.51,12.54,246600.0,9.545,9.545,9.507,9.5298,246600.0
2010-05-21 14:50:00,12.53,12.54,12.52,12.52,196200.0,9.5222,9.5298,9.5146,9.5146,196200.0
2010-05-21 14:55:00,12.52,12.56,12.51,12.56,282200.0,9.5146,9.545,9.507,9.545,282200.0
2010-05-21 15:00:00,12.56,12.58,12.54,12.58,172800.0,9.545,9.5602,9.5298,9.5602,172800.0
2010-05-21 15:05:00,12.58,12.59,12.55,12.55,148000.0,9.5602,9.5678,9.5374,9.5374,148000.0
2010-05-21 15:10:00,12.55,12.56,12.51,12.52,311600.0,9.5374,9.545,9.507,9.5146,311600.0
2010-05-21 15:15:00,12.52,12.52,12.47,12.47,412000.0,9.5146,9.5146,9.4766,9.4766,412000.0
2010-05-21 15:20:00,12.47,12.55,12.47,12.51,744800.0,9.4766,9.5374,9.4766,9.507,744800.0
2010-05-21 15:25:00,12.51,12.52,12.48,12.51,260000.0,9.507,9.5146,9.4842,9.507,260000.0
2010-05-21 15:30:00,12.51,12.52,12.47,12.5,570000.0,9.507,9.5146,9.4766,9.4994,570000.0
2010-05-21 15:35:00,12.5,12.52,12.49,12.51,408800.0,9.4994,9.5146,9.4918,9.507,408800.0
2010-05-21 15:40:00,12.51,12.56,12.51,12.55,414200.0,9.507,9.545,9.507,9.5374,414200.0
2010-05-21 15:45:00,12.55,12.61,12.55,12.56,540200.0,9.5374,9.583,9.5374,9.545,540200.0
2010-05-21 15:50:00,12.56,12.64,12.56,12.62,746200.0,9.545,9.6058,9.545,9.5906,746200.0
2010-05-21 15:55:00,12.62,12.65,12.62,12.65,824600.0,9.5906,9.6134,9.5906,9.6134,824600.0
2010-05-24 09:30:00,12.57,12.68,12.46,12.6,580000.0,9.5526,9.6362,9.469,9.5754,580000.0
2010-05-24 09:35:00,12.6,12.66,12.56,12.58,502800.0,9.5754,9.621,9.545,9.5602,502800.0
2010-05-24 09:40:00,12.58,12.61,12.5,12.51,375000.0,9.5602,9.583,9.4994,9.507,375000.0
2010-05-24 09:45:00,12.52,12.6,12.51,12.58,421400.0,9.5146,9.5754,9.507,9.5602,421400.0
2010-05-24 09:50:00,12.58,12.61,12.55,12.57,296000.0,9.5602,9.583,9.5374,9.5526,296000.0
2010-05-24 09:55:00,12.56,12.59,12.52,12.55,255600.0,9.545,9.5678,9.5146,9.5374,255600.0
2010-05-24 10:00:00,12.56,12.61,12.49,12.51,279800.0,9.545,9.583,9.4918,9.507,279800.0
2010-05-24 10:05:00,12.52,12.61,12.52,12.58,241200.0,9.5146,9.583,9.5146,9.5602,241200.0
2010-05-24 10:10:00,12.58,12.6,12.56,12.6,239200.0,9.5602,9.5754,9.545,9.5754,239200.0
2010-05-24 10:15:00,12.6,12.63,12.59,12.63,245400.0,9.5754,9.5982,9.5678,9.5982,245400.0
2010-05-24 10:20:00,12.63,12.66,12.6,12.63,369400.0,9.5982,9.621,9.5754,9.5982,369400.0
2010-05-24 10:25:00,12.63,12.65,12.61,12.63,141400.0,9.5982,9.6134,9.583,9.5982,141400.0
2010-05-24 10:30:00,12.64,12.66,12.63,12.64,263400.0,9.6058,9.621,9.5982,9.6058,263400.0
2010-05-24 10:35:00,12.65,12.67,12.64,12.66,149000.0,9.6134,9.6286,9.6058,9.621,149000.0
2010-05-24 10:40:00,12.66,12.68,12.62,12.63,243000.0,9.621,9.6362,9.5906,9.5982,243000.0
2010-05-24 10:45:00,12.63,12.63,12.58,12.59,225600.0,9.5982,9.5982,9.5602,9.5678,225600.0
2010-05-24 10:50:00,12.59,12.6,12.56,12.56,180600.0,9.5678,9.5754,9.545,9.545,180600.0
2010-05-24 10:55:00,12.56,12.6,12.56,12.58,136600.0,9.545,9.5754,9.545,9.5602,136600.0
2010-05-24 11:00:00,12.58,12.58,12.55,12.58,234600.0,9.5602,9.5602,9.5374,9.5602,234600.0
2010-05-24 11:05:00,12.58,12.59,12.55,12.58,222800.0,9.5602,9.5678,9.5374,9.5602,222800.0
2010-05-24 11:10:00,12.58,12.59,12.54,12.54,339800.0,9.5602,9.5678,9.5298,9.5298,339800.0
2010-05-24 11:15:00,12.54,12.54,12.51,12.54,219200.0,9.5298,9.5298,9.507,9.5298,219200.0
2010-05-24 11:20:00,12.54,12.56,12.53,12.55,125600.0,9.5298,9.545,9.5222,9.5374,125600.0
2010-05-24 11:25:00,12.55,12.56,12.52,12.56,255000.0,9.5374,9.545,9.5146,9.545,255000.0
2010-05-24 11:30:00,12.56,12.58,12.55,12.58,145200.0,9.545,9.5602,9.5374,9.5602,145200.0
2010-05-24 11:35:00,12.58,12.61,12.58,12.61,77200.0,9.5602,9.583,9.5602,9.583,77200.0
2010-05-24 11:40:00,12.61,12.65,12.59,12.62,134200.0,9.583,9.6134,9.5678,9.5906,134200.0
2010-05-24 11:45:00,12.62,12.65,12.62,12.65,125200.0,9.5906,9.6134,9.5906,9.6134,125200.0
2010-05-24 11:50:00,12.64,12.64,12.6,12.62,111200.0,9.6058,9.6058,9.5754,9.5906,111200.0
2010-05-24 11:55:00,12.62,12.67,12.62,12.63,101200.0,9.5906,9.6286,9.5906,9.5982,101200.0
2010-05-24 12:00:00,12.63,12.65,12.63,12.65,132400.0,9.5982,9.6134,9.5982,9.6134,132400.0
2010-05-24 12:05:00,12.65,12.69,12.65,12.68,103200.0,9.6134,9.6438,9.6134,9.6362,103200.0
2010-05-24 12:10:00,12.68,12.7,12.68,12.68,88800.0,9.6362,9.6514,9.6362,9.6362,88800.0
2010-05-24 12:15:00,12.68,12.7,12.65,12.67,95400.0,9.6362,9.6514,9.6134,9.6286,95400.0
2010-05-24 12:20:00,12.67,12.68,12.65,12.67,79400.0,9.6286,9.6362,9.6134,9.6286,79400.0
2010-05-24 12:25:00,12.67,12.7,12.67,12.69,58200.0,9.6286,9.6514,9.6286,9.6438,58200.0
2010-05-24 12:30:00,12.7,12.72,12.69,12.69,60200.0,9.6514,9.6666,9.6438,9.6438,60200.0
2010-05-24 12:35:00,12.69,12.69,12.67,12.67,75800.0,9.6438,9.6438,9.6286,9.6286,75800.0
2010-05-24 12:40:00,12.68,12.68,12.66,12.67,87600.0,9.6362,9.6362,9.621,9.6286,87600.0
2010-05-24 12:45:00,12.67,12.68,12.65,12.67,73000.0,9.6286,9.6362,9.6134,9.6286,73000.0
2010-05-24 12:50:00,12.68,12.71,12.67,12.7,86800.0,9.6362,9.659,9.6286,9.6514,86800.0
2010-05-24 12:55:00,12.7,12.71,12.7,12.71,43200.0,9.6514,9.659,9.6514,9.659,43200.0
2010-05-24 13:00:00,12.71,12.72,12.7,12.7,104000.0,9.659,9.6666,9.6514,9.6514,104000.0
2010-05-24 13:05:00,12.7,12.7,12.66,12.67,98200.0,9.6514,9.6514,9.621,9.6286,98200.0
2010-05-24 13:10:00,12.67,12.67,12.65,12.66,135200.0,9.6286,9.6286,9.6134,9.621,135200.0
2010-05-24 13:15:00,12.66,12.67,12.63,12.65,187200.0,9.621,9.6286,9.5982,9.6134,187200.0
2010-05-24 13:20:00,12.65,12.67,12.63,12.66,132000.0,9.6134,9.6286,9.5982,9.621,132000.0
2010-05-24 13:25:00,12.66,12.69,12.65,12.67,143000.0,9.621,9.6438,9.6134,9.6286,143000.0
2010-05-24 13:30:00,12.67,12.69,12.65,12.67,58400.0,9.6286,9.6438,9.6134,9.6286,58400.0
2010-05-24 13:35:00,12.67,12.67,12.65,12.65,110800.0,9.6286,9.6286,9.6134,9.6134,110800.0
2010-05-24 13:40:00,12.65,12.68,12.65,12.65,80600.0,9.6134,9.6362,9.6134,9.6134,80600.0
2010-05-24 13:45:00,12.65,12.66,12.62,12.63,112800.0,9.6134,9.621,9.5906,9.5982,112800.0
2010-05-24 13:50:00,12.63,12.65,12.62,12.65,199600.0,9.5982,9.6134,9.5906,9.6134,199600.0
2010-05-24 13:55:00,12.65,12.68,12.64,12.66,158400.0,9.6134,9.6362,9.6058,9.621,158400.0
2010-05-24 14:00:00,12.66,12.68,12.65,12.67,238200.0,9.621,9.6362,9.6134,9.6286,238200.0
2010-05-24 14:05:00,12.66,12.67,12.64,12.67,91000.0,9.621,9.6286,9.6058,9.6286,91000.0
2010-05-24 14:10:00,12.67,12.7,12.67,12.69,120000.0,9.6286,9.6514,9.6286,9.6438,120000.0
2010-05-24 14:15:00,12.69,12.69,12.67,12.68,54800.0,9.6438,9.6438,9.6286,9.6362,54800.0
2010-05-24 14:20:00,12.68,12.69,12.66,12.68,92600.0,9.6362,9.6438,9.621,9.6362,92600.0
2010-05-24 14:25:00,12.69,12.69,12.67,12.69,75800.0,9.6438,9.6438,9.6286,9.6438,75800.0
2010-05-24 14:30:00,12.7,12.71,12.67,12.7,126600.0,9.6514,9.659,9.6286,9.6514,126600.0
2010-05-24 14:35:00,12.7,12.71,12.68,12.69,115800.0,9.6514,9.659,9.6362,9.6438,115800.0
2010-05-24 14:40:00,12.69,12.7,12.68,12.69,107200.0,9.6438,9.6514,9.6362,9.6438,107200.0
2010-05-24 14:45:00,12.69,12.69,12.65,12.65,92200.0,9.6438,9.6438,9.6134,9.6134,92200.0
2010-05-24 14:50:00,12.65,12.68,12.65,12.68,81000.0,9.6134,9.6362,9.6134,9.6362,81000.0
2010-05-24 14:55:00,12.68,12.69,12.65,12.65,77200.0,9.6362,9.6438,9.6134,9.6134,77200.0
2010-05-24 15:00:00,12.65,12.67,12.63,12.64,107600.0,9.6134,9.6286,9.5982,9.6058,107600.0
2010-05-24 15:05:00,12.64,12.65,12.61,12.61,147200.0,9.6058,9.6134,9.583,9.583,147200.0
2010-05-24 15:10:00,12.61,12.63,12.6,12.62,313600.0,9.583,9.5982,9.5754,9.5906,313600.0
2010-05-24 15:15:00,12.63,12.64,12.62,12.63,264200.0,9.5982,9.6058,9.5906,9.5982,264200.0
2010-05-24 15:20:00,12.63,12.65,12.63,12.65,443600.0,9.5982,9.6134,9.5982,9.6134,443600.0
2010-05-24 15:25:00,12.65,12.65,12.63,12.63,99600.0,9.6134,9.6134,9.5982,9.5982,99600.0
2010-05-24 15:30:00,12.63,12.68,12.63,12.67,147000.0,9.5982,9.6362,9.5982,9.6286,147000.0
2010-05-24 15:35:00,12.67,12.68,12.65,12.66,122000.0,9.6286,9.6362,9.6134,9.621,122000.0
2010-05-24 15:40:00,12.66,12.69,12.65,12.66,193800.0,9.621,9.6438,9.6134,9.621,193800.0
2010-05-24 15:45:00,12.65,12.66,12.59,12.6,356000.0,9.6134,9.621,9.5678,9.5754,356000.0
2010-05-24 15:50:00,12.6,12.6,12.54,12.56,874000.0,9.5754,9.5754,9.5298,9.545,874000.0
2010-05-24 15:55:00,12.55,12.55,12.52,12.54,765000.0,9.5374,9.5374,9.5146,9.5298,765000.0
2010-05-25 09:30:00,12.22,12.37,12.18,12.34,640800.0,9.2866,9.4006,9.2562,9.3778,640800.0
2010-05-25 09:35:00,12.34,12.34,12.13,12.13,667200.0,9.3778,9.3778,9.2182,9.2182,667200.0
2010-05-25 09:40:00,12.13,12.17,12.04,12.14,743800.0,9.2182,9.2486,9.1498,9.2258,743800.0
2010-05-25 09:45:00,12.14,12.22,12.11,12.17,417200.0,9.2258,9.2866,9.203,9.2486,417200.0
2010-05-25 09:50:00,12.17,12.2,12.13,12.15,370000.0,9.2486,9.2714,9.2182,9.2334,370000.0
2010-05-25 09:55:00,12.15,12.19,12.13,12.16,290200.0,9.2334,9.2638,9.2182,9.241,290200.0
2010-05-25 10:00:00,12.16,12.3,12.15,12.29,398400.0,9.241,9.3474,9.2334,9.3398,398400.0
2010-05-25 10:05:00,12.3,12.3,12.21,12.26,345200.0,9.3474,9.3474,9.279,9.317,345200.0
2010-05-25 10:10:00,12.26,12.27,12.22,12.26,260000.0,9.317,9.3246,9.2866,9.317,260000.0
2010-05-25 10:15:00,12.26,12.34,12.26,12.29,311000.0,9.317,9.3778,9.317,9.3398,311000.0
2010-05-25 10:20:00,12.29,12.31,12.22,12.26,284200.0,9.3398,9.355,9.2866,9.317,284200.0
2010-05-25 10:25:00,12.27,12.3,12.27,12.28,621000.0,9.3246,9.3474,9.3246,9.3322,621000.0
2010-05-25 10:30:00,12.28,12.31,12.26,12.27,271000.0,9.3322,9.355,9.317,9.3246,271000.0
2010-05-25 10:35:00,12.27,12.3,12.24,12.24,249000.0,9.3246,9.3474,9.3018,9.3018,249000.0
2010-05-25 10:40:00,12.24,12.28,12.22,12.24,257200.0,9.3018,9.3322,9.2866,9.3018,257200.0
2010-05-25 10:45:00,12.24,12.25,12.22,12.23,262400.0,9.3018,9.3094,9.2866,9.2942,262400.0
2010-05-25 10:50:00,12.23,12.26,12.21,12.22,209200.0,9.2942,9.317,9.279,9.2866,209200.0
2010-05-25 10:55:00,12.22,12.27,12.22,12.26,128400.0,9.2866,9.3246,9.2866,9.317,128400.0
2010-05-25 11:00:00,12.26,12.27,12.24,12.26,134000.0,9.317,9.3246,9.3018,9.317,134000.0
2010-05-25 11:05:00,12.26,12.29,12.24,12.26,257400.0,9.317,9.3398,9.3018,9.317,257400.0
2010-05-25 11:10:00,12.26,12.27,12.22,12.26,211200.0,9.317,9.3246,9.2866,9.317,211200.0
2010-05-25 11:15:00,12.26,12.28,12.22,12.22,218400.0,9.317,9.3322,9.2866,9.2866,218400.0
2010-05-25 11:20:00,12.23,12.26,12.22,12.24,172400.0,9.2942,9.317,9.2866,9.3018,172400.0
2010-05-25 11:25:00,12.24,12.28,12.24,12.26,169800.0,9.3018,9.3322,9.3018,9.317,169800.0
2010-05-25 11:30:00,12.26,12.26,12.23,12.24,236200.0,9.317,9.317,9.2942,9.3018,236200.0
2010-05-25 11:35:00,12.24,12.24,12.21,12.23,191000.0,9.3018,9.3018,9.279,9.2942,191000.0
2010-05-25 11:40:00,12.23,12.26,12.21,12.22,304600.0,9.2942,9.317,9.279,9.2866,304600.0
2010-05-25 11:45:00,12.22,12.24,12.21,12.22,155400.0,9.2866,9.3018,9.279,9.2866,155400.0
2010-05-25 11:50:00,12.22,12.26,12.22,12.25,140000.0,9.2866,9.317,9.2866,9.3094,140000.0
2010-05-25 11:55:00,12.26,12.31,12.25,12.31,233600.0,9.317,9.355,9.3094,9.355,233600.0
2010-05-25 12:00:00,12.31,12.37,12.3,12.36,140800.0,9.355,9.4006,9.3474,9.393,140800.0
2010-05-25 12:05:00,12.36,12.36,12.33,12.33,133000.0,9.393,9.393,9.3702,9.3702,133000.0
2010-05-25 12:10:00,12.33,12.38,12.33,12.38,117400.0,9.3702,9.4082,9.3702,9.4082,117400.0
2010-05-25 12:15:00,12.38,12.38,12.34,12.35,119400.0,9.4082,9.4082,9.3778,9.3854,119400.0
2010-05-25 12:20:00,12.35,12.35,12.33,12.34,110000.0,9.3854,9.3854,9.3702,9.3778,110000.0
2010-05-25 12:25:00,12.34,12.37,12.32,12.33,123200.0,9.3778,9.4006,9.3626,9.3702,123200.0
2010-05-25 12:30:00,12.32,12.33,12.28,12.28,238200.0,9.3626,9.3702,9.3322,9.3322,238200.0
2010-05-25 12:35:00,12.28,12.3,12.27,12.3,123400.0,9.3322,9.3474,9.3246,9.3474,123400.0
2010-05-25 12:40:00,12.3,12.3,12.24,12.24,123200.0,9.3474,9.3474,9.3018,9.3018,123200.0
2010-05-25 12:45:00,12.25,12.27,12.24,12.27,144800.0,9.3094,9.3246,9.3018,9.3246,144800.0
2010-05-25 12:50:00,12.27,12.28,12.25,12.26,124000.0,9.3246,9.3322,9.3094,9.317,124000.0
2010-05-25 12:55:00,12.27,12.3,12.26,12.29,151800.0,9.3246,9.3474,9.317,9.3398,151800.0
2010-05-25 13:00:00,12.29,12.29,12.25,12.27,183200.0,9.3398,9.3398,9.3094,9.3246,183200.0
2010-05-25 13:05:00,12.27,12.28,12.21,12.21,265000.0,9.3246,9.3322,9.279,9.279,265000.0
2010-05-25 13:10:00,12.21,12.22,12.19,12.21,226400.0,9.279,9.2866,9.2638,9.279,226400.0
2010-05-25 13:15:00,12.21,12.22,12.19,12.21,225200.0,9.279,9.2866,9.2638,9.279,225200.0
2010-05-25 13:20:00,12.22,12.25,12.21,12.22,192200.0,9.2866,9.3094,9.279,9.2866,192200.0
2010-05-25 13:25:00,12.22,12.24,12.22,12.23,117800.0,9.2866,9.3018,9.2866,9.2942,117800.0
2010-05-25 13:30:00,12.23,12.24,12.21,12.22,213800.0,9.2942,9.3018,9.279,9.2866,213800.0
2010-05-25 13:35:00,12.22,12.24,12.21,12.22,263600.0,9.2866,9.3018,9.279,9.2866,263600.0
2010-05-25 13:40:00,12.22,12.22,12.19,12.21,177400.0,9.2866,9.2866,9.2638,9.279,177400.0
2010-05-25 13:45:00,12.2,12.23,12.2,12.22,92000.0,9.2714,9.2942,9.2714,9.2866,92000.0
2010-05-25 13:50:00,12.22,12.24,12.2,12.22,185800.0,9.2866,9.3018,9.2714,9.2866,185800.0
2010-05-25 13:55:00,12.23,12.24,12.21,12.22,215000.0,9.2942,9.3018,9.279,9.2866,215000.0
2010-05-25 14:00:00,12.22,12.24,12.2,12.24,171200.0,9.2866,9.3018,9.2714,9.3018,171200.0
2010-05-25 14:05:00,12.24,12.3,12.24,12.25,301000.0,9.3018,9.3474,9.3018,9.3094,301000.0
2010-05-25 14:10:00,12.26,12.31,12.25,12.31,134200.0,9.317,9.355,9.3094,9.355,134200.0
2010-05-25 14:15:00,12.31,12.32,12.28,12.32,194600.0,9.355,9.3626,9.3322,9.3626,194600.0
2010-05-25 14:20:00,12.32,12.33,12.29,12.33,290600.0,9.3626,9.3702,9.3398,9.3702,290600.0
2010-05-25 14:25:00,12.33,12.34,12.31,12.31,185400.0,9.3702,9.3778,9.355,9.355,185400.0
2010-05-25 14:30:00,12.31,12.34,12.29,12.3,253400.0,9.355,9.3778,9.3398,9.3474,253400.0
2010-05-25 14:35:00,12.3,12.33,12.29,12.31,173400.0,9.3474,9.3702,9.3398,9.355,173400.0
2010-05-25 14:40:00,12.31,12.36,12.29,12.34,230400.0,9.355,9.393,9.3398,9.3778,230400.0
2010-05-25 14:45:00,12.34,12.39,12.33,12.38,305800.0,9.3778,9.4158,9.3702,9.4082,305800.0
2010-05-25 14:50:00,12.38,12.4,12.35,12.38,353800.0,9.4082,9.4234,9.3854,9.4082,353800.0
2010-05-25 14:55:00,12.38,12.38,12.34,12.35,254800.0,9.4082,9.4082,9.3778,9.3854,254800.0
2010-05-25 15:00:00,12.35,12.39,12.34,12.37,272400.0,9.3854,9.4158,9.3778,9.4006,272400.0
2010-05-25 15:05:00,12.37,12.4,12.37,12.39,433200.0,9.4006,9.4234,9.4006,9.4158,433200.0
2010-05-25 15:10:00,12.39,12.4,12.34,12.35,326600.0,9.4158,9.4234,9.3778,9.3854,326600.0
2010-05-25 15:15:00,12.35,12.37,12.35,12.36,249200.0,9.3854,9.4006,9.3854,9.393,249200.0
2010-05-25 15:20:00,12.36,12.44,12.36,12.44,612000.0,9.393,9.4538,9.393,9.4538,612000.0
2010-05-25 15:25:00,12.44,12.45,12.42,12.44,308400.0,9.4538,9.4614,9.4386,9.4538,308400.0
2010-05-25 15:30:00,12.44,12.49,12.43,12.48,412200.0,9.4538,9.4918,9.4462,9.4842,412200.0
2010-05-25 15:35:00,12.48,12.49,12.44,12.44,373000.0,9.4842,9.4918,9.4538,9.4538,373000.0
2010-05-25 15:40:00,12.44,12.47,12.44,12.46,514200.0,9.4538,9.4766,9.4538,9.469,514200.0
2010-05-25 15:45:00,12.46,12.47,12.43,12.45,611600.0,9.469,9.4766,9.4462,9.4614,611600.0
2010-05-25 15:50:00,12.45,12.46,12.39,12.43,924000.0,9.4614,9.469,9.4158,9.4462,924000.0
2010-05-25 15:55:00,12.43,12.47,12.43,12.46,1185400.0,9.4462,9.4766,9.4462,9.469,1185400.0
2010-05-26 09:30:00,12.42,12.68,12.4,12.52,627800.0,9.4386,9.6362,9.4234,9.5146,627800.0
2010-05-26 09:35:00,12.51,12.55,12.5,12.54,524200.0,9.507,9.5374,9.4994,9.5298,524200.0
2010-05-26 09:40:00,12.54,12.56,12.5,12.53,680800.0,9.5298,9.545,9.4994,9.5222,680800.0
2010-05-26 09:45:00,12.53,12.53,12.46,12.47,453200.0,9.5222,9.5222,9.469,9.4766,453200.0
2010-05-26 09:50:00,12.47,12.51,12.46,12.5,305200.0,9.4766,9.507,9.469,9.4994,305200.0
2010-05-26 09:55:00,12.5,12.53,12.5,12.51,395600.0,9.4994,9.5222,9.4994,9.507,395600.0
2010-05-26 10:00:00,12.51,12.58,12.51,12.55,332800.0,9.507,9.5602,9.507,9.5374,332800.0
2010-05-26 10:05:00,12.55,12.55,12.51,12.53,291400.0,9.5374,9.5374,9.507,9.5222,291400.0
2010-05-26 10:10:00,12.53,12.56,12.51,12.55,267600.0,9.5222,9.545,9.507,9.5374,267600.0
2010-05-26 10:15:00,12.55,12.58,12.54,12.58,269000.0,9.5374,9.5602,9.5298,9.5602,269000.0
2010-05-26 10:20:00,12.57,12.58,12.54,12.56,361000.0,9.5526,9.5602,9.5298,9.545,361000.0
2010-05-26 10:25:00,12.56,12.56,12.54,12.56,159200.0,9.545,9.545,9.5298,9.545,159200.0
2010-05-26 10:30:00,12.56,12.59,12.55,12.58,342600.0,9.545,9.5678,9.5374,9.5602,342600.0
2010-05-26 10:35:00,12.58,12.61,12.56,12.6,304200.0,9.5602,9.583,9.545,9.5754,304200.0
2010-05-26 10:40:00,12.6,12.61,12.58,12.6,254800.0,9.5754,9.583,9.5602,9.5754,254800.0
2010-05-26 10:45:00,12.6,12.6,12.56,12.56,248800.0,9.5754,9.5754,9.545,9.545,248800.0
2010-05-26 10:50:00,12.56,12.58,12.56,12.56,121400.0,9.545,9.5602,9.545,9.545,121400.0
2010-05-26 10:55:00,12.56,12.56,12.52,12.53,116400.0,9.545,9.545,9.5146,9.5222,116400.0
2010-05-26 11:00:00,12.53,12.54,12.49,12.51,159000.0,9.5222,9.5298,9.4918,9.507,159000.0
2010-05-26 11:05:00,12.51,12.55,12.49,12.55,222200.0,9.507,9.5374,9.4918,9.5374,222200.0
2010-05-26 11:10:00,12.55,12.56,12.54,12.55,174800.0,9.5374,9.545,9.5298,9.5374,174800.0
2010-05-26 11:15:00,12.55,12.56,12.53,12.55,169600.0,9.5374,9.545,9.5222,9.5374,169600.0
2010-05-26 11:20:00,12.56,12.56,12.52,12.53,235600.0,9.545,9.545,9.5146,9.5222,235600.0
2010-05-26 11:25:00,12.53,12.54,12.47,12.47,237400.0,9.5222,9.5298,9.4766,9.4766,237400.0
2010-05-26 11:30:00,12.47,12.49,12.46,12.49,200600.0,9.4766,9.4918,9.469,9.4918,200600.0
2010-05-26 11:35:00,12.49,12.52,12.47,12.49,176000.0,9.4918,9.5146,9.4766,9.4918,176000.0
2010-05-26 11:40:00,12.49,12.52,12.49,12.5,206200.0,9.4918,9.5146,9.4918,9.4994,206200.0
2010-05-26 11:45:00,12.49,12.52,12.46,12.48,218600.0,9.4918,9.5146,9.469,9.4842,218600.0
2010-05-26 11:50:00,12.47,12.49,12.45,12.47,284600.0,9.4766,9.4918,9.4614,9.4766,284600.0
2010-05-26 11:55:00,12.47,12.51,12.47,12.51,98000.0,9.4766,9.507,9.4766,9.507,98000.0
2010-05-26 12:00:00,12.51,12.53,12.5,12.52,136200.0,9.507,9.5222,9.4994,9.5146,136200.0
2010-05-26 12:05:00,12.52,12.55,12.52,12.55,147600.0,9.5146,9.5374,9.5146,9.5374,147600.0
2010-05-26 12:10:00,12.55,12.55,12.54,12.54,78600.0,9.5374,9.5374,9.5298,9.5298,78600.0
2010-05-26 12:15:00,12.54,12.57,12.54,12.56,204400.0,9.5298,9.5526,9.5298,9.545,204400.0
2010-05-26 12:20:00,12.56,12.58,12.56,12.56,207600.0,9.545,9.5602,9.545,9.545,207600.0
2010-05-26 12:25:00,12.56,12.57,12.55,12.55,126000.0,9.545,9.5526,9.5374,9.5374,126000.0
2010-05-26 12:30:00,12.55,12.56,12.53,12.56,134400.0,9.5374,9.545,9.5222,9.545,134400.0
2010-05-26 12:35:00,12.56,12.57,12.55,12.56,111800.0,9.545,9.5526,9.5374,9.545,111800.0
2010-05-26 12:40:00,12.56,12.56,12.49,12.52,161800.0,9.545,9.545,9.4918,9.5146,161800.0
2010-05-26 12:45:00,12.52,12.55,12.51,12.51,123000.0,9.5146,9.5374,9.507,9.507,123000.0
2010-05-26 12:50:00,12.51,12.54,12.49,12.54,349000.0,9.507,9.5298,9.4918,9.5298,349000.0
2010-05-26 12:55:00,12.54,12.55,12.53,12.55,66600.0,9.5298,9.5374,9.5222,9.5374,66600.0
2010-05-26 13:00:00,12.55,12.56,12.55,12.56,76400.0,9.5374,9.545,9.5374,9.545,76400.0
2010-05-26 13:05:00,12.56,12.56,12.54,12.56,236000.0,9.545,9.545,9.5298,9.545,236000.0
2010-05-26 13:10:00,12.56,12.56,12.54,12.54,107400.0,9.545,9.545,9.5298,9.5298,107400.0
2010-05-26 13:15:00,12.54,12.55,12.53,12.53,96800.0,9.5298,9.5374,9.5222,9.5222,96800.0
2010-05-26 13:20:00,12.54,12.56,12.54,12.56,96200.0,9.5298,9.545,9.5298,9.545,96200.0
2010-05-26 13:25:00,12.56,12.56,12.54,12.55,126800.0,9.545,9.545,9.5298,9.5374,126800.0
2010-05-26 13:30:00,12.55,12.56,12.54,12.56,123600.0,9.5374,9.545,9.5298,9.545,123600.0
2010-05-26 13:35:00,12.56,12.6,12.56,12.6,218600.0,9.545,9.5754,9.545,9.5754,218600.0
2010-05-26 13:40:00,12.6,12.61,12.59,12.59,122400.0,9.5754,9.583,9.5678,9.5678,122400.0
2010-05-26 13:45:00,12.59,12.6,12.58,12.59,79600.0,9.5678,9.5754,9.5602,9.5678,79600.0
2010-05-26 13:50:00,12.59,12.6,12.58,12.59,69400.0,9.5678,9.5754,9.5602,9.5678,69400.0
2010-05-26 13:55:00,12.59,12.59,12.55,12.55,310200.0,9.5678,9.5678,9.5374,9.5374,310200.0
2010-05-26 14:00:00,12.55,12.56,12.54,12.54,221400.0,9.5374,9.545,9.5298,9.5298,221400.0
2010-05-26 14:05:00,12.54,12.56,12.54,12.56,142000.0,9.5298,9.545,9.5298,9.545,142000.0
2010-05-26 14:10:00,12.56,12.56,12.52,12.53,170600.0,9.545,9.545,9.5146,9.5222,170600.0
2010-05-26 14:15:00,12.53,12.56,12.53,12.55,111200.0,9.5222,9.545,9.5222,9.5374,111200.0
2010-05-26 14:20:00,12.56,12.57,12.53,12.56,186400.0,9.545,9.5526,9.5222,9.545,186400.0
2010-05-26 14:25:00,12.56,12.56,12.53,12.55,218600.0,9.545,9.545,9.5222,9.5374,218600.0
2010-05-26 14:30:00,12.55,12.56,12.5,12.53,458400.0,9.5374,9.545,9.4994,9.5222,458400.0
2010-05-26 14:35:00,12.53,12.54,12.47,12.54,344400.0,9.5222,9.5298,9.4766,9.5298,344400.0
2010-05-26 14:40:00,12.54,12.55,12.51,12.51,430000.0,9.5298,9.5374,9.507,9.507,430000.0
2010-05-26 14:45:00,12.51,12.51,12.47,12.49,232000.0,9.507,9.507,9.4766,9.4918,232000.0
2010-05-26 14:50:00,12.49,12.49,12.46,12.47,328000.0,9.4918,9.4918,9.469,9.4766,328000.0
2010-05-26 14:55:00,12.47,12.52,12.47,12.52,233800.0,9.4766,9.5146,9.4766,9.5146,233800.0
2010-05-26 15:00:00,12.52,12.55,12.51,12.53,387800.0,9.5146,9.5374,9.507,9.5222,387800.0
2010-05-26 15:05:00,12.53,12.55,12.52,12.53,435800.0,9.5222,9.5374,9.5146,9.5222,435800.0
2010-05-26 15:10:00,12.53,12.55,12.53,12.55,280200.0,9.5222,9.5374,9.5222,9.5374,280200.0
2010-05-26 15:15:00,12.55,12.55,12.49,12.5,257800.0,9.5374,9.5374,9.4918,9.4994,257800.0
2010-05-26 15:20:00,12.51,12.52,12.46,12.46,287600.0,9.507,9.5146,9.469,9.469,287600.0
2010-05-26 15:25:00,12.46,12.46,12.36,12.4,608400.0,9.469,9.469,9.393,9.4234,608400.0
2010-05-26 15:30:00,12.4,12.43,12.36,12.36,611800.0,9.4234,9.4462,9.393,9.393,611800.0
2010-05-26 15:35:00,12.37,12.41,12.34,12.41,594800.0,9.4006,9.431,9.3778,9.431,594800.0
2010-05-26 15:40:00,12.41,12.46,12.41,12.44,598200.0,9.431,9.469,9.431,9.4538,598200.0
2010-05-26 15:45:00,12.44,12.44,12.37,12.38,667600.0,9.4538,9.4538,9.4006,9.4082,667600.0
2010-05-26 15:50:00,12.38,12.41,12.37,12.39,737600.0,9.4082,9.431,9.4006,9.4158,737600.0
2010-05-26 15:55:00,12.39,12.4,12.35,12.36,984600.0,9.4158,9.4234,9.3854,9.393,984600.0
2010-05-27 09:30:00,12.73,12.74,12.65,12.65,498400.0,9.6742,9.6818,9.6134,9.6134,498400.0
2010-05-27 09:35:00,12.65,12.71,12.65,12.68,857000.0,9.6134,9.659,9.6134,9.6362,857000.0
2010-05-27 09:40:00,12.68,12.76,12.67,12.76,496600.0,9.6362,9.697,9.6286,9.697,496600.0
2010-05-27 09:45:00,12.76,12.8,12.71,12.71,476200.0,9.697,9.7274,9.659,9.659,476200.0
2010-05-27 09:50:00,12.71,12.76,12.65,12.73,1013000.0,9.659,9.697,9.6134,9.6742,1013000.0
2010-05-27 09:55:00,12.73,12.77,12.71,12.73,526400.0,9.6742,9.7046,9.659,9.6742,526400.0
2010-05-27 10:00:00,12.74,12.75,12.69,12.72,210000.0,9.6818,9.6894,9.6438,9.6666,210000.0
2010-05-27 10:05:00,12.72,12.77,12.71,12.75,226200.0,9.6666,9.7046,9.659,9.6894,226200.0
2010-05-27 10:10:00,12.74,12.79,12.74,12.77,229200.0,9.6818,9.7198,9.6818,9.7046,229200.0
2010-05-27 10:15:00,12.77,12.77,12.73,12.74,217600.0,9.7046,9.7046,9.6742,9.6818,217600.0
2010-05-27 10:20:00,12.74,12.8,12.74,12.79,367000.0,9.6818,9.7274,9.6818,9.7198,367000.0
2010-05-27 10:25:00,12.79,12.85,12.78,12.85,379800.0,9.7198,9.7653,9.7122,9.7653,379800.0
2010-05-27 10:30:00,12.85,12.89,12.84,12.87,414400.0,9.7653,9.7957,9.7578,9.7805,414400.0
2010-05-27 10:35:00,12.88,12.88,12.84,12.84,283400.0,9.7881,9.7881,9.7578,9.7578,283400.0
2010-05-27 10:40:00,12.84,12.87,12.84,12.85,176800.0,9.7578,9.7805,9.7578,9.7653,176800.0
2010-05-27 10:45:00,12.85,12.86,12.82,12.84,271800.0,9.7653,9.7729,9.7426,9.7578,271800.0
2010-05-27 10:50:00,12.84,12.86,12.83,12.86,170400.0,9.7578,9.7729,9.7502,9.7729,170400.0
2010-05-27 10:55:00,12.86,12.86,12.81,12.82,113600.0,9.7729,9.7729,9.735,9.7426,113600.0
2010-05-27 11:00:00,12.81,12.85,12.81,12.81,209800.0,9.735,9.7653,9.735,9.735,209800.0
2010-05-27 11:05:00,12.81,12.81,12.77,12.77,414400.0,9.735,9.735,9.7046,9.7046,414400.0
2010-05-27 11:10:00,12.77,12.78,12.76,12.78,208600.0,9.7046,9.7122,9.697,9.7122,208600.0
2010-05-27 11:15:00,12.78,12.8,12.75,12.79,220200.0,9.7122,9.7274,9.6894,9.7198,220200.0
2010-05-27 11:20:00,12.8,12.8,12.77,12.79,128000.0,9.7274,9.7274,9.7046,9.7198,128000.0
2010-05-27 11:25:00,12.79,12.81,12.78,12.79,191000.0,9.7198,9.735,9.7122,9.7198,191000.0
2010-05-27 11:30:00,12.79,12.8,12.74,12.75,207000.0,9.7198,9.7274,9.6818,9.6894,207000.0
2010-05-27 11:35:00,12.74,12.77,12.74,12.75,240400.0,9.6818,9.7046,9.6818,9.6894,240400.0
2010-05-27 11:40:00,12.75,12.78,12.74,12.77,96000.0,9.6894,9.7122,9.6818,9.7046,96000.0
2010-05-27 11:45:00,12.77,12.78,12.76,12.78,80800.0,9.7046,9.7122,9.697,9.7122,80800.0
2010-05-27 11:50:00,12.78,12.81,12.78,12.81,108600.0,9.7122,9.735,9.7122,9.735,108600.0
2010-05-27 11:55:00,12.81,12.81,12.79,12.8,102800.0,9.735,9.735,9.7198,9.7274,102800.0
2010-05-27 12:00:00,12.8,12.81,12.78,12.81,190000.0,9.7274,9.735,9.7122,9.735,190000.0
2010-05-27 12:05:00,12.81,12.82,12.8,12.81,100800.0,9.735,9.7426,9.7274,9.735,100800.0
2010-05-27 12:10:00,12.81,12.83,12.81,12.83,114400.0,9.735,9.7502,9.735,9.7502,114400.0
2010-05-27 12:15:00,12.83,12.83,12.8,12.82,154600.0,9.7502,9.7502,9.7274,9.7426,154600.0
2010-05-27 12:20:00,12.82,12.82,12.79,12.81,214200.0,9.7426,9.7426,9.7198,9.735,214200.0
2010-05-27 12:25:00,12.81,12.84,12.8,12.81,193000.0,9.735,9.7578,9.7274,9.735,193000.0
2010-05-27 12:30:00,12.81,12.81,12.8,12.81,196000.0,9.735,9.735,9.7274,9.735,196000.0
2010-05-27 12:35:00,12.81,12.83,12.81,12.81,93800.0,9.735,9.7502,9.735,9.735,93800.0
2010-05-27 12:40:00,12.81,12.82,12.79,12.79,88200.0,9.735,9.7426,9.7198,9.7198,88200.0
2010-05-27 12:45:00,12.79,12.81,12.79,12.8,78800.0,9.7198,9.735,9.7198,9.7274,78800.0
2010-05-27 12:50:00,12.8,12.8,12.78,12.79,123800.0,9.7274,9.7274,9.7122,9.7198,123800.0
2010-05-27 12:55:00,12.79,12.81,12.78,12.79,158400.0,9.7198,9.735,9.7122,9.7198,158400.0
2010-05-27 13:00:00,12.79,12.8,12.77,12.79,244000.0,9.7198,9.7274,9.7046,9.7198,244000.0
2010-05-27 13:05:00,12.79,12.81,12.77,12.8,274000.0,9.7198,9.735,9.7046,9.7274,274000.0
2010-05-27 13:10:00,12.8,12.81,12.79,12.81,127200.0,9.7274,9.735,9.7198,9.735,127200.0
2010-05-27 13:15:00,12.81,12.87,12.81,12.86,244000.0,9.735,9.7805,9.735,9.7729,244000.0
2010-05-27 13:20:00,12.87,12.88,12.86,12.87,119200.0,9.7805,9.7881,9.7729,9.7805,119200.0
2010-05-27 13:25:00,12.87,12.88,12.85,12.86,69400.0,9.7805,9.7881,9.7653,9.7729,69400.0
2010-05-27 13:30:00,12.86,12.86,12.84,12.86,136600.0,9.7729,9.7729,9.7578,9.7729,136600.0
2010-05-27 13:35:00,12.86,12.89,12.85,12.88,201200.0,9.7729,9.7957,9.7653,9.7881,201200.0
2010-05-27 13:40:00,12.88,12.88,12.85,12.86,146800.0,9.7881,9.7881,9.7653,9.7729,146800.0
2010-05-27 13:45:00,12.86,12.86,12.84,12.86,126000.0,9.7729,9.7729,9.7578,9.7729,126000.0
2010-05-27 13:50:00,12.86,12.88,12.85,12.86,369800.0,9.7729,9.7881,9.7653,9.7729,369800.0
2010-05-27 13:55:00,12.86,12.88,12.86,12.86,103800.0,9.7729,9.7881,9.7729,9.7729,103800.0
2010-05-27 14:00:00,12.86,12.87,12.84,12.85,103000.0,9.7729,9.7805,9.7578,9.7653,103000.0
2010-05-27 14:05:00,12.85,12.91,12.85,12.9,222200.0,9.7653,9.8109,9.7653,9.8033,222200.0
2010-05-27 14:10:00,12.9,12.93,12.9,12.92,210200.0,9.8033,9.8261,9.8033,9.8185,210200.0
2010-05-27 14:15:00,12.93,12.93,12.91,12.93,85400.0,9.8261,9.8261,9.8109,9.8261,85400.0
2010-05-27 14:20:00,12.93,12.96,12.93,12.95,178200.0,9.8261,9.8489,9.8261,9.8413,178200.0
2010-05-27 14:25:00,12.94,12.95,12.94,12.94,54600.0,9.8337,9.8413,9.8337,9.8337,54600.0
2010-05-27 14:30:00,12.95,12.95,12.92,12.92,121200.0,9.8413,9.8413,9.8185,9.8185,121200.0
2010-05-27 14:35:00,12.93,12.94,12.92,12.93,85600.0,9.8261,9.8337,9.8185,9.8261,85600.0
2010-05-27 14:40:00,12.93,12.96,12.93,12.94,133600.0,9.8261,9.8489,9.8261,9.8337,133600.0
2010-05-27 14:45:00,12.95,12.95,12.92,12.93,107600.0,9.8413,9.8413,9.8185,9.8261,107600.0
2010-05-27 14:50:00,12.93,12.94,12.89,12.9,132000.0,9.8261,9.8337,9.7957,9.8033,132000.0
2010-05-27 14:55:00,12.9,12.92,12.9,12.91,113600.0,9.8033,9.8185,9.8033,9.8109,113600.0
2010-05-27 15:00:00,12.91,12.95,12.9,12.94,238600.0,9.8109,9.8413,9.8033,9.8337,238600.0
2010-05-27 15:05:00,12.94,12.94,12.92,12.93,182400.0,9.8337,9.8337,9.8185,9.8261,182400.0
2010-05-27 15:10:00,12.93,12.97,12.92,12.96,268000.0,9.8261,9.8565,9.8185,9.8489,268000.0
2010-05-27 15:15:00,12.96,12.97,12.95,12.95,216800.0,9.8489,9.8565,9.8413,9.8413,216800.0
2010-05-27 15:20:00,12.95,12.96,12.93,12.95,201600.0,9.8413,9.8489,9.8261,9.8413,201600.0
2010-05-27 15:25:00,12.94,12.95,12.92,12.93,202400.0,9.8337,9.8413,9.8185,9.8261,202400.0
2010-05-27 15:30:00,12.94,12.96,12.94,12.95,354400.0,9.8337,9.8489,9.8337,9.8413,354400.0
2010-05-27 15:35:00,12.95,12.97,12.93,12.94,274200.0,9.8413,9.8565,9.8261,9.8337,274200.0
2010-05-27 15:40:00,12.95,12.96,12.94,12.96,302800.0,9.8413,9.8489,9.8337,9.8489,302800.0
2010-05-27 15:45:00,12.96,12.96,12.94,12.96,288600.0,9.8489,9.8489,9.8337,9.8489,288600.0
2010-05-27 15:50:00,12.96,13.0,12.95,13.0,785400.0,9.8489,9.8793,9.8413,9.8793,785400.0
2010-05-27 15:55:00,13.0,13.02,12.99,13.02,1018000.0,9.8793,9.8945,9.8717,9.8945,1018000.0
2010-05-28 09:30:00,12.99,13.13,12.9,13.1,558200.0,9.8717,9.9781,9.8033,9.9553,558200.0
2010-05-28 09:35:00,13.1,13.17,13.09,13.15,488200.0,9.9553,10.0085,9.9477,9.9933,488200.0
2010-05-28 09:40:00,13.15,13.16,13.03,13.07,384400.0,9.9933,10.0009,9.9021,9.9325,384400.0
2010-05-28 09:45:00,13.06,13.1,13.0,13.1,259200.0,9.9249,9.9553,9.8793,9.9553,259200.0
2010-05-28 09:50:00,13.1,13.1,13.05,13.06,325000.0,9.9553,9.9553,9.9173,9.9249,325000.0
2010-05-28 09:55:00,13.06,13.12,13.06,13.12,238600.0,9.9249,9.9705,9.9249,9.9705,238600.0
2010-05-28 10:00:00,13.12,13.15,13.12,13.13,325800.0,9.9705,9.9933,9.9705,9.9781,325800.0
2010-05-28 10:05:00,13.13,13.13,13.1,13.1,257600.0,9.9781,9.9781,9.9553,9.9553,257600.0
2010-05-28 10:10:00,13.1,13.11,13.06,13.08,241600.0,9.9553,9.9629,9.9249,9.9401,241600.0
2010-05-28 10:15:00,13.09,13.13,13.09,13.13,204200.0,9.9477,9.9781,9.9477,9.9781,204200.0
2010-05-28 10:20:00,13.13,13.15,13.08,13.08,230600.0,9.9781,9.9933,9.9401,9.9401,230600.0
2010-05-28 10:25:00,13.08,13.12,13.08,13.11,318400.0,9.9401,9.9705,9.9401,9.9629,318400.0
2010-05-28 10:30:00,13.11,13.12,13.1,13.12,91600.0,9.9629,9.9705,9.9553,9.9705,91600.0
2010-05-28 10:35:00,13.12,13.13,13.08,13.08,197600.0,9.9705,9.9781,9.9401,9.9401,197600.0
2010-05-28 10:40:00,13.08,13.1,13.06,13.08,209000.0,9.9401,9.9553,9.9249,9.9401,209000.0
2010-05-28 10:45:00,13.09,13.1,13.02,13.03,168600.0,9.9477,9.9553,9.8945,9.9021,168600.0
2010-05-28 10:50:00,13.03,13.05,13.01,13.02,291000.0,9.9021,9.9173,9.8869,9.8945,291000.0
2010-05-28 10:55:00,13.02,13.06,13.02,13.04,220200.0,9.8945,9.9249,9.8945,9.9097,220200.0
2010-05-28 11:00:00,13.05,13.06,13.03,13.05,107400.0,9.9173,9.9249,9.9021,9.9173,107400.0
2010-05-28 11:05:00,13.05,13.05,13.02,13.03,239400.0,9.9173,9.9173,9.8945,9.9021,239400.0
2010-05-28 11:10:00,13.03,13.05,12.99,12.99,151000.0,9.9021,9.9173,9.8717,9.8717,151000.0
2010-05-28 11:15:00,13.0,13.01,12.99,13.0,302200.0,9.8793,9.8869,9.8717,9.8793,302200.0
2010-05-28 11:20:00,12.99,13.02,12.98,12.99,236800.0,9.8717,9.8945,9.8641,9.8717,236800.0
2010-05-28 11:25:00,12.99,13.0,12.97,13.0,86000.0,9.8717,9.8793,9.8565,9.8793,86000.0
2010-05-28 11:30:00,12.99,13.0,12.99,12.99,121600.0,9.8717,9.8793,9.8717,9.8717,121600.0
2010-05-28 11:35:00,12.99,13.01,12.99,12.99,172800.0,9.8717,9.8869,9.8717,9.8717,172800.0
2010-05-28 11:40:00,12.99,13.06,12.99,13.05,151200.0,9.8717,9.9249,9.8717,9.9173,151200.0
2010-05-28 11:45:00,13.05,13.06,13.04,13.06,73600.0,9.9173,9.9249,9.9097,9.9249,73600.0
2010-05-28 11:50:00,13.06,13.06,13.03,13.03,111800.0,9.9249,9.9249,9.9021,9.9021,111800.0
2010-05-28 11:55:00,13.03,13.04,13.01,13.04,107200.0,9.9021,9.9097,9.8869,9.9097,107200.0
2010-05-28 12:00:00,13.04,13.06,13.03,13.03,204600.0,9.9097,9.9249,9.9021,9.9021,204600.0
2010-05-28 12:05:00,13.03,13.05,13.02,13.05,143800.0,9.9021,9.9173,9.8945,9.9173,143800.0
2010-05-28 12:10:00,13.05,13.07,13.04,13.05,92000.0,9.9173,9.9325,9.9097,9.9173,92000.0
2010-05-28 12:15:00,13.05,13.06,13.04,13.06,55200.0,9.9173,9.9249,9.9097,9.9249,55200.0
2010-05-28 12:20:00,13.07,13.1,13.06,13.09,105200.0,9.9325,9.9553,9.9249,9.9477,105200.0
2010-05-28 12:25:00,13.1,13.1,13.08,13.08,55600.0,9.9553,9.9553,9.9401,9.9401,55600.0
2010-05-28 12:30:00,13.08,13.1,13.08,13.09,79400.0,9.9401,9.9553,9.9401,9.9477,79400.0
2010-05-28 12:35:00,13.09,13.09,12.95,12.95,437600.0,9.9477,9.9477,9.8413,9.8413,437600.0
2010-05-28 12:40:00,12.95,13.03,12.94,12.96,453600.0,9.8413,9.9021,9.8337,9.8489,453600.0
2010-05-28 12:45:00,12.96,12.96,12.92,12.94,517800.0,9.8489,9.8489,9.8185,9.8337,517800.0
2010-05-28 12:50:00,12.94,12.99,12.93,12.98,324400.0,9.8337,9.8717,9.8261,9.8641,324400.0
2010-05-28 12:55:00,12.98,12.99,12.95,12.97,176800.0,9.8641,9.8717,9.8413,9.8565,176800.0
2010-05-28 13:00:00,12.97,13.01,12.97,12.99,130600.0,9.8565,9.8869,9.8565,9.8717,130600.0
2010-05-28 13:05:00,12.99,12.99,12.94,12.95,83600.0,9.8717,9.8717,9.8337,9.8413,83600.0
2010-05-28 13:10:00,12.95,12.96,12.94,12.95,139800.0,9.8413,9.8489,9.8337,9.8413,139800.0
2010-05-28 13:15:00,12.95,12.97,12.93,12.97,68000.0,9.8413,9.8565,9.8261,9.8565,68000.0
2010-05-28 13:20:00,12.97,12.97,12.95,12.96,146200.0,9.8565,9.8565,9.8413,9.8489,146200.0
2010-05-28 13:25:00,12.96,12.97,12.95,12.96,69200.0,9.8489,9.8565,9.8413,9.8489,69200.0
2010-05-28 13:30:00,12.96,12.96,12.93,12.94,117200.0,9.8489,9.8489,9.8261,9.8337,117200.0
2010-05-28 13:35:00,12.94,12.95,12.92,12.92,85600.0,9.8337,9.8413,9.8185,9.8185,85600.0
2010-05-28 13:40:00,12.93,12.93,12.91,12.92,48800.0,9.8261,9.8261,9.8109,9.8185,48800.0
2010-05-28 13:45:00,12.92,12.92,12.87,12.89,151000.0,9.8185,9.8185,9.7805,9.7957,151000.0
2010-05-28 13:50:00,12.9,12.92,12.88,12.92,86400.0,9.8033,9.8185,9.7881,9.8185,86400.0
2010-05-28 13:55:00,12.92,12.92,12.88,12.88,91200.0,9.8185,9.8185,9.7881,9.7881,91200.0
2010-05-28 14:00:00,12.88,12.88,12.86,12.87,166000.0,9.7881,9.7881,9.7729,9.7805,166000.0
2010-05-28 14:05:00,12.87,12.88,12.84,12.87,173000.0,9.7805,9.7881,9.7578,9.7805,173000.0
2010-05-28 14:10:00,12.88,12.9,12.86,12.9,87200.0,9.7881,9.8033,9.7729,9.8033,87200.0
2010-05-28 14:15:00,12.9,12.93,12.9,12.92,136000.0,9.8033,9.8261,9.8033,9.8185,136000.0
2010-05-28 14:20:00,12.92,12.92,12.89,12.9,62400.0,9.8185,9.8185,9.7957,9.8033,62400.0
2010-05-28 14:25:00,12.9,12.94,12.9,12.93,62600.0,9.8033,9.8337,9.8033,9.8261,62600.0
2010-05-28 14:30:00,12.93,12.94,12.91,12.93,77800.0,9.8261,9.8337,9.8109,9.8261,77800.0
2010-05-28 14:35:00,12.93,12.96,12.92,12.95,131200.0,9.8261,9.8489,9.8185,9.8413,131200.0
2010-05-28 14:40:00,12.95,12.97,12.95,12.97,41000.0,9.8413,9.8565,9.8413,9.8565,41000.0
2010-05-28 14:45:00,12.97,13.01,12.97,12.99,162800.0,9.8565,9.8869,9.8565,9.8717,162800.0
2010-05-28 14:50:00,12.99,13.03,12.98,12.99,160800.0,9.8717,9.9021,9.8641,9.8717,160800.0
2010-05-28 14:55:00,12.99,13.0,12.97,12.99,91600.0,9.8717,9.8793,9.8565,9.8717,91600.0
2010-05-28 15:00:00,12.99,13.0,12.97,12.99,134800.0,9.8717,9.8793,9.8565,9.8717,134800.0
2010-05-28 15:05:00,12.99,13.02,12.97,12.97,173200.0,9.8717,9.8945,9.8565,9.8565,173200.0
2010-05-28 15:10:00,12.98,13.02,12.98,13.01,107400.0,9.8641,9.8945,9.8641,9.8869,107400.0
2010-05-28 15:15:00,13.01,13.04,13.0,13.04,180600.0,9.8869,9.9097,9.8793,9.9097,180600.0
2010-05-28 15:20:00,13.04,13.06,13.03,13.04,136800.0,9.9097,9.9249,9.9021,9.9097,136800.0
2010-05-28 15:25:00,13.04,13.08,13.03,13.06,234400.0,9.9097,9.9401,9.9021,9.9249,234400.0
2010-05-28 15:30:00,13.06,13.1,13.06,13.06,225600.0,9.9249,9.9553,9.9249,9.9249,225600.0
2010-05-28 15:35:00,13.06,13.07,13.04,13.04,225400.0,9.9249,9.9325,9.9097,9.9097,225400.0
2010-05-28 15:40:00,13.04,13.06,13.02,13.04,181400.0,9.9097,9.9249,9.8945,9.9097,181400.0
2010-05-28 15:45:00,13.04,13.04,12.96,13.04,437800.0,9.9097,9.9097,9.8489,9.9097,437800.0
2010-05-28 15:50:00,13.03,13.05,12.98,13.02,362800.0,9.9021,9.9173,9.8641,9.8945,362800.0
2010-05-28 15:55:00,13.03,13.03,12.93,12.95,699600.0,9.9021,9.9021,9.8261,9.8413,699600.0
2010-06-01 09:30:00,12.88,12.94,12.78,12.78,339800.0,9.7881,9.8337,9.7122,9.7122,339800.0
2010-06-01 09:35:00,12.79,12.8,12.76,12.79,211600.0,9.7198,9.7274,9.697,9.7198,211600.0
2010-06-01 09:40:00,12.79,12.83,12.77,12.8,193200.0,9.7198,9.7502,9.7046,9.7274,193200.0
2010-06-01 09:45:00,12.8,12.85,12.78,12.84,199400.0,9.7274,9.7653,9.7122,9.7578,199400.0
2010-06-01 09:50:00,12.84,12.88,12.8,12.81,249600.0,9.7578,9.7881,9.7274,9.735,249600.0
2010-06-01 09:55:00,12.81,12.82,12.77,12.77,103200.0,9.735,9.7426,9.7046,9.7046,103200.0
2010-06-01 10:00:00,12.78,12.86,12.78,12.85,424600.0,9.7122,9.7729,9.7122,9.7653,424600.0
2010-06-01 10:05:00,12.86,12.87,12.83,12.85,184600.0,9.7729,9.7805,9.7502,9.7653,184600.0
2010-06-01 10:10:00,12.85,12.88,12.84,12.86,182400.0,9.7653,9.7881,9.7578,9.7729,182400.0
2010-06-01 10:15:00,12.86,12.9,12.86,12.9,134000.0,9.7729,9.8033,9.7729,9.8033,134000.0
2010-06-01 10:20:00,12.9,12.95,12.88,12.95,247400.0,9.8033,9.8413,9.7881,9.8413,247400.0
2010-06-01 10:25:00,12.95,13.03,12.95,12.97,357800.0,9.8413,9.9021,9.8413,9.8565,357800.0
2010-06-01 10:30:00,12.98,13.04,12.98,13.0,282000.0,9.8641,9.9097,9.8641,9.8793,282000.0
2010-06-01 10:35:00,13.0,13.04,13.0,13.02,251200.0,9.8793,9.9097,9.8793,9.8945,251200.0
2010-06-01 10:40:00,13.02,13.04,13.02,13.03,194800.0,9.8945,9.9097,9.8945,9.9021,194800.0
2010-06-01 10:45:00,13.03,13.03,13.01,13.03,204600.0,9.9021,9.9021,9.8869,9.9021,204600.0
2010-06-01 10:50:00,13.03,13.04,13.0,13.01,200000.0,9.9021,9.9097,9.8793,9.8869,200000.0
2010-06-01 10:55:00,13.01,13.03,12.99,13.02,169800.0,9.8869,9.9021,9.8717,9.8945,169800.0
2010-06-01 11:00:00,13.02,13.02,13.0,13.01,107200.0,9.8945,9.8945,9.8793,9.8869,107200.0
2010-06-01 11:05:00,13.0,13.02,13.0,13.01,192000.0,9.8793,9.8945,9.8793,9.8869,192000.0
2010-06-01 11:10:00,13.0,13.02,13.0,13.01,155200.0,9.8793,9.8945,9.8793,9.8869,155200.0
2010-06-01 11:15:00,13.01,13.01,12.97,12.98,150400.0,9.8869,9.8869,9.8565,9.8641,150400.0
2010-06-01 11:20:00,12.98,12.99,12.97,12.99,100200.0,9.8641,9.8717,9.8565,9.8717,100200.0
2010-06-01 11:25:00,12.99,13.0,12.97,12.99,65200.0,9.8717,9.8793,9.8565,9.8717,65200.0
2010-06-01 11:30:00,12.99,13.02,12.99,13.0,153000.0,9.8717,9.8945,9.8717,9.8793,153000.0
2010-06-01 11:35:00,13.0,13.01,12.99,13.0,292000.0,9.8793,9.8869,9.8717,9.8793,292000.0
2010-06-01 11:40:00,13.0,13.01,12.99,12.99,260000.0,9.8793,9.8869,9.8717,9.8717,260000.0
2010-06-01 11:45:00,12.99,12.99,12.96,12.97,318000.0,9.8717,9.8717,9.8489,9.8565,318000.0
2010-06-01 11:50:00,12.97,12.97,12.95,12.96,176400.0,9.8565,9.8565,9.8413,9.8489,176400.0
2010-06-01 11:55:00,12.96,12.96,12.92,12.92,131200.0,9.8489,9.8489,9.8185,9.8185,131200.0
2010-06-01 12:00:00,12.93,12.94,12.92,12.94,94800.0,9.8261,9.8337,9.8185,9.8337,94800.0
2010-06-01 12:05:00,12.94,12.94,12.9,12.9,94800.0,9.8337,9.8337,9.8033,9.8033,94800.0
2010-06-01 12:10:00,12.9,12.94,12.89,12.93,101400.0,9.8033,9.8337,9.7957,9.8261,101400.0
2010-06-01 12:15:00,12.93,12.94,12.92,12.93,83800.0,9.8261,9.8337,9.8185,9.8261,83800.0
2010-06-01 12:20:00,12.93,12.94,12.92,12.92,65600.0,9.8261,9.8337,9.8185,9.8185,65600.0
2010-06-01 12:25:00,12.92,12.97,12.92,12.96,139600.0,9.8185,9.8565,9.8185,9.8489,139600.0
2010-06-01 12:30:00,12.96,12.98,12.96,12.98,117600.0,9.8489,9.8641,9.8489,9.8641,117600.0
2010-06-01 12:35:00,12.98,13.01,12.98,13.0,176400.0,9.8641,9.8869,9.8641,9.8793,176400.0
2010-06-01 12:40:00,13.0,13.01,13.0,13.0,120200.0,9.8793,9.8869,9.8793,9.8793,120200.0
2010-06-01 12:45:00,13.0,13.01,12.99,13.01,108200.0,9.8793,9.8869,9.8717,9.8869,108200.0
2010-06-01 12:50:00,13.01,13.02,12.99,13.0,80400.0,9.8869,9.8945,9.8717,9.8793,80400.0
2010-06-01 12:55:00,13.0,13.0,12.98,12.99,115600.0,9.8793,9.8793,9.8641,9.8717,115600.0
2010-06-01 13:00:00,12.99,13.02,12.99,13.0,223400.0,9.8717,9.8945,9.8717,9.8793,223400.0
2010-06-01 13:05:00,13.0,13.03,13.0,13.03,78000.0,9.8793,9.9021,9.8793,9.9021,78000.0
2010-06-01 13:10:00,13.03,13.06,13.03,13.06,162600.0,9.9021,9.9249,9.9021,9.9249,162600.0
2010-06-01 13:15:00,13.06,13.11,13.06,13.1,134200.0,9.9249,9.9629,9.9249,9.9553,134200.0
2010-06-01 13:20:00,13.1,13.12,13.1,13.1,220400.0,9.9553,9.9705,9.9553,9.9553,220400.0
2010-06-01 13:25:00,13.1,13.12,13.1,13.12,84000.0,9.9553,9.9705,9.9553,9.9705,84000.0
2010-06-01 13:30:00,13.12,13.14,13.12,13.13,325800.0,9.9705,9.9857,9.9705,9.9781,325800.0
2010-06-01 13:35:00,13.13,13.15,13.13,13.14,319200.0,9.9781,9.9933,9.9781,9.9857,319200.0
2010-06-01 13:40:00,13.14,13.15,13.13,13.13,159200.0,9.9857,9.9933,9.9781,9.9781,159200.0
2010-06-01 13:45:00,13.13,13.15,13.13,13.15,146200.0,9.9781,9.9933,9.9781,9.9933,146200.0
2010-06-01 13:50:00,13.14,13.15,13.11,13.13,454000.0,9.9857,9.9933,9.9629,9.9781,454000.0
2010-06-01 13:55:00,13.13,13.13,13.08,13.08,210400.0,9.9781,9.9781,9.9401,9.9401,210400.0
2010-06-01 14:00:00,13.08,13.09,13.04,13.06,331000.0,9.9401,9.9477,9.9097,9.9249,331000.0
2010-06-01 14:05:00,13.06,13.07,13.04,13.06,355000.0,9.9249,9.9325,9.9097,9.9249,355000.0
2010-06-01 14:10:00,13.05,13.1,13.05,13.1,335000.0,9.9173,9.9553,9.9173,9.9553,335000.0
2010-06-01 14:15:00,13.1,13.1,13.06,13.09,185000.0,9.9553,9.9553,9.9249,9.9477,185000.0
2010-06-01 14:20:00,13.09,13.11,13.08,13.1,132200.0,9.9477,9.9629,9.9401,9.9553,132200.0
2010-06-01 14:25:00,13.1,13.11,13.08,13.09,131000.0,9.9553,9.9629,9.9401,9.9477,131000.0
2010-06-01 14:30:00,13.09,13.13,13.09,13.13,212200.0,9.9477,9.9781,9.9477,9.9781,212200.0
2010-06-01 14:35:00,13.13,13.13,13.12,13.13,333000.0,9.9781,9.9781,9.9705,9.9781,333000.0
2010-06-01 14:40:00,13.13,13.13,13.1,13.1,159600.0,9.9781,9.9781,9.9553,9.9553,159600.0
2010-06-01 14:45:00,13.1,13.13,13.1,13.11,155600.0,9.9553,9.9781,9.9553,9.9629,155600.0
2010-06-01 14:50:00,13.11,13.11,13.06,13.06,172000.0,9.9629,9.9629,9.9249,9.9249,172000.0
2010-06-01 14:55:00,13.06,13.09,13.03,13.07,133600.0,9.9249,9.9477,9.9021,9.9325,133600.0
2010-06-01 15:00:00,13.07,13.09,13.04,13.05,162000.0,9.9325,9.9477,9.9097,9.9173,162000.0
2010-06-01 15:05:00,13.05,13.06,13.01,13.01,351600.0,9.9173,9.9249,9.8869,9.8869,351600.0
2010-06-01 15:10:00,13.01,13.04,12.99,13.03,250400.0,9.8869,9.9097,9.8717,9.9021,250400.0
2010-06-01 15:15:00,13.03,13.04,12.97,12.97,227800.0,9.9021,9.9097,9.8565,9.8565,227800.0
2010-06-01 15:20:00,12.97,13.0,12.95,12.96,770000.0,9.8565,9.8793,9.8413,9.8489,770000.0
2010-06-01 15:25:00,12.96,12.98,12.94,12.98,231400.0,9.8489,9.8641,9.8337,9.8641,231400.0
2010-06-01 15:30:00,12.98,13.04,12.97,13.03,401800.0,9.8641,9.9097,9.8565,9.9021,401800.0
2010-06-01 15:35:00,13.03,13.03,12.99,13.01,258400.0,9.9021,9.9021,9.8717,9.8869,258400.0
2010-06-01 15:40:00,13.01,13.02,12.97,12.98,449000.0,9.8869,9.8945,9.8565,9.8641,449000.0
2010-06-01 15:45:00,12.98,12.99,12.91,12.94,599800.0,9.8641,9.8717,9.8109,9.8337,599800.0
2010-06-01 15:50:00,12.93,12.93,12.88,12.89,781200.0,9.8261,9.8261,9.7881,9.7957,781200.0
2010-06-01 15:55:00,12.89,12.91,12.85,12.86,1144000.0,9.7957,9.8109,9.7653,9.7729,1144000.0
2010-06-02 09:30:00,12.85,12.97,12.79,12.94,520800.0,9.7653,9.8565,9.7198,9.8337,520800.0
2010-06-02 09:35:00,12.93,12.95,12.88,12.89,574400.0,9.8261,9.8413,9.7881,9.7957,574400.0
2010-06-02 09:40:00,12.89,12.93,12.88,12.9,394800.0,9.7957,9.8261,9.7881,9.8033,394800.0
2010-06-02 09:45:00,12.91,12.92,12.89,12.92,370400.0,9.8109,9.8185,9.7957,9.8185,370400.0
2010-06-02 09:50:00,12.92,12.92,12.86,12.87,206600.0,9.8185,9.8185,9.7729,9.7805,206600.0
2010-06-02 09:55:00,12.87,12.92,12.86,12.9,212400.0,9.7805,9.8185,9.7729,9.8033,212400.0
2010-06-02 10:00:00,12.9,12.97,12.88,12.97,238200.0,9.8033,9.8565,9.7881,9.8565,238200.0
2010-06-02 10:05:00,12.96,13.04,12.96,13.03,539400.0,9.8489,9.9097,9.8489,9.9021,539400.0
2010-06-02 10:10:00,13.03,13.07,13.01,13.02,429000.0,9.9021,9.9325,9.8869,9.8945,429000.0
2010-06-02 10:15:00,13.01,13.04,12.99,13.04,151600.0,9.8869,9.9097,9.8717,9.9097,151600.0
2010-06-02 10:20:00,13.04,13.05,13.01,13.02,153600.0,9.9097,9.9173,9.8869,9.8945,153600.0
2010-06-02 10:25:00,13.02,13.04,12.99,13.01,139400.0,9.8945,9.9097,9.8717,9.8869,139400.0
2010-06-02 10:30:00,13.01,13.02,12.99,13.01,134200.0,9.8869,9.8945,9.8717,9.8869,134200.0
2010-06-02 10:35:00,13.01,13.03,12.99,13.01,186200.0,9.8869,9.9021,9.8717,9.8869,186200.0
2010-06-02 10:40:00,13.02,13.06,13.02,13.05,276800.0,9.8945,9.9249,9.8945,9.9173,276800.0
2010-06-02 10:45:00,13.04,13.05,13.03,13.04,210800.0,9.9097,9.9173,9.9021,9.9097,210800.0
2010-06-02 10:50:00,13.04,13.06,13.01,13.05,158200.0,9.9097,9.9249,9.8869,9.9173,158200.0
2010-06-02 10:55:00,13.05,13.06,13.03,13.06,227600.0,9.9173,9.9249,9.9021,9.9249,227600.0
2010-06-02 11:00:00,13.06,13.06,13.03,13.05,179400.0,9.9249,9.9249,9.9021,9.9173,179400.0
2010-06-02 11:05:00,13.05,13.09,13.05,13.08,161200.0,9.9173,9.9477,9.9173,9.9401,161200.0
2010-06-02 11:10:00,13.08,13.1,13.08,13.08,161000.0,9.9401,9.9553,9.9401,9.9401,161000.0
2010-06-02 11:15:00,13.08,13.1,13.06,13.06,109000.0,9.9401,9.9553,9.9249,9.9249,109000.0
2010-06-02 11:20:00,13.06,13.09,13.06,13.06,409600.0,9.9249,9.9477,9.9249,9.9249,409600.0
2010-06-02 11:25:00,13.07,13.08,13.05,13.05,229600.0,9.9325,9.9401,9.9173,9.9173,229600.0
2010-06-02 11:30:00,13.05,13.08,13.04,13.07,380200.0,9.9173,9.9401,9.9097,9.9325,380200.0
2010-06-02 11:35:00,13.08,13.1,13.06,13.09,152000.0,9.9401,9.9553,9.9249,9.9477,152000.0
2010-06-02 11:40:00,13.08,13.14,13.08,13.13,261400.0,9.9401,9.9857,9.9401,9.9781,261400.0
2010-06-02 11:45:00,13.13,13.15,13.12,13.13,188000.0,9.9781,9.9933,9.9705,9.9781,188000.0
2010-06-02 11:50:00,13.13,13.15,13.12,13.12,186400.0,9.9781,9.9933,9.9705,9.9705,186400.0
2010-06-02 11:55:00,13.12,13.12,13.1,13.11,149000.0,9.9705,9.9705,9.9553,9.9629,149000.0
2010-06-02 12:00:00,13.11,13.12,13.11,13.11,67800.0,9.9629,9.9705,9.9629,9.9629,67800.0
2010-06-02 12:05:00,13.11,13.14,13.11,13.13,212800.0,9.9629,9.9857,9.9629,9.9781,212800.0
2010-06-02 12:10:00,13.13,13.14,13.13,13.13,97200.0,9.9781,9.9857,9.9781,9.9781,97200.0
2010-06-02 12:15:00,13.13,13.15,13.13,13.13,177600.0,9.9781,9.9933,9.9781,9.9781,177600.0
2010-06-02 12:20:00,13.13,13.13,13.13,13.13,70400.0,9.9781,9.9781,9.9781,9.9781,70400.0
2010-06-02 12:25:00,13.13,13.13,13.11,13.12,80800.0,9.9781,9.9781,9.9629,9.9705,80800.0
2010-06-02 12:30:00,13.12,13.13,13.11,13.12,79800.0,9.9705,9.9781,9.9629,9.9705,79800.0
2010-06-02 12:35:00,13.12,13.13,13.1,13.1,104800.0,9.9705,9.9781,9.9553,9.9553,104800.0
2010-06-02 12:40:00,13.1,13.13,13.1,13.13,73200.0,9.9553,9.9781,9.9553,9.9781,73200.0
2010-06-02 12:45:00,13.13,13.15,13.13,13.15,179600.0,9.9781,9.9933,9.9781,9.9933,179600.0
2010-06-02 12:50:00,13.15,13.16,13.13,13.14,110000.0,9.9933,10.0009,9.9781,9.9857,110000.0
2010-06-02 12:55:00,13.15,13.17,13.13,13.17,211000.0,9.9933,10.0085,9.9781,10.0085,211000.0
2010-06-02 13:00:00,13.17,13.2,13.17,13.19,149600.0,10.0085,10.0313,10.0085,10.0237,149600.0
2010-06-02 13:05:00,13.19,13.19,13.14,13.15,199000.0,10.0237,10.0237,9.9857,9.9933,199000.0
2010-06-02 13:10:00,13.15,13.15,13.12,13.12,86800.0,9.9933,9.9933,9.9705,9.9705,86800.0
2010-06-02 13:15:00,13.12,13.12,13.1,13.12,82800.0,9.9705,9.9705,9.9553,9.9705,82800.0
2010-06-02 13:20:00,13.12,13.12,13.1,13.11,201400.0,9.9705,9.9705,9.9553,9.9629,201400.0
2010-06-02 13:25:00,13.11,13.12,13.09,13.1,152800.0,9.9629,9.9705,9.9477,9.9553,152800.0
2010-06-02 13:30:00,13.1,13.12,13.09,13.11,115400.0,9.9553,9.9705,9.9477,9.9629,115400.0
2010-06-02 13:35:00,13.11,13.14,13.11,13.13,214000.0,9.9629,9.9857,9.9629,9.9781,214000.0
2010-06-02 13:40:00,13.13,13.15,13.13,13.13,64800.0,9.9781,9.9933,9.9781,9.9781,64800.0
2010-06-02 13:45:00,13.14,13.15,13.12,13.13,158800.0,9.9857,9.9933,9.9705,9.9781,158800.0
2010-06-02 13:50:00,13.12,13.13,13.1,13.11,79600.0,9.9705,9.9781,9.9553,9.9629,79600.0
2010-06-02 13:55:00,13.11,13.13,13.11,13.13,74200.0,9.9629,9.9781,9.9629,9.9781,74200.0
2010-06-02 14:00:00,13.12,13.13,13.08,13.08,112000.0,9.9705,9.9781,9.9401,9.9401,112000.0
2010-06-02 14:05:00,13.08,13.11,13.07,13.1,155600.0,9.9401,9.9629,9.9325,9.9553,155600.0
2010-06-02 14:10:00,13.1,13.1,13.08,13.09,113800.0,9.9553,9.9553,9.9401,9.9477,113800.0
2010-06-02 14:15:00,13.09,13.1,13.06,13.06,127800.0,9.9477,9.9553,9.9249,9.9249,127800.0
2010-06-02 14:20:00,13.06,13.08,13.05,13.06,277000.0,9.9249,9.9401,9.9173,9.9249,277000.0
2010-06-02 14:25:00,13.06,13.09,13.06,13.08,133400.0,9.9249,9.9477,9.9249,9.9401,133400.0
2010-06-02 14:30:00,13.09,13.11,13.08,13.1,155200.0,9.9477,9.9629,9.9401,9.9553,155200.0
2010-06-02 14:35:00,13.1,13.12,13.1,13.12,103800.0,9.9553,9.9705,9.9553,9.9705,103800.0
2010-06-02 14:40:00,13.12,13.16,13.12,13.16,258000.0,9.9705,10.0009,9.9705,10.0009,258000.0
2010-06-02 14:45:00,13.16,13.18,13.15,13.17,208400.0,10.0009,10.0161,9.9933,10.0085,208400.0
2010-06-02 14:50:00,13.17,13.22,13.17,13.22,294400.0,10.0085,10.0465,10.0085,10.0465,294400.0
2010-06-02 14:55:00,13.22,13.24,13.22,13.22,267400.0,10.0465,10.0617,10.0465,10.0465,267400.0
2010-06-02 15:00:00,13.22,13.25,13.22,13.24,306000.0,10.0465,10.0693,10.0465,10.0617,306000.0
2010-06-02 15:05:00,13.24,13.27,13.22,13.25,347000.0,10.0617,10.0845,10.0465,10.0693,347000.0
2010-06-02 15:10:00,13.24,13.29,13.24,13.28,341800.0,10.0617,10.0997,10.0617,10.0921,341800.0
2010-06-02 15:15:00,13.29,13.3,13.26,13.26,345000.0,10.0997,10.1073,10.0769,10.0769,345000.0
2010-06-02 15:20:00,13.27,13.29,13.24,13.24,326000.0,10.0845,10.0997,10.0617,10.0617,326000.0
2010-06-02 15:25:00,13.25,13.28,13.24,13.27,207000.0,10.0693,10.0921,10.0617,10.0845,207000.0
2010-06-02 15:30:00,13.27,13.29,13.23,13.24,277000.0,10.0845,10.0997,10.0541,10.0617,277000.0
2010-06-02 15:35:00,13.23,13.26,13.22,13.24,323400.0,10.0541,10.0769,10.0465,10.0617,323400.0
2010-06-02 15:40:00,13.24,13.25,13.24,13.24,186000.0,10.0617,10.0693,10.0617,10.0617,186000.0
2010-06-02 15:45:00,13.24,13.26,13.22,13.23,390600.0,10.0617,10.0769,10.0465,10.0541,390600.0
2010-06-02 15:50:00,13.23,13.26,13.22,13.25,603000.0,10.0541,10.0769,10.0465,10.0693,603000.0
2010-06-02 15:55:00,13.26,13.3,13.25,13.29,836800.0,10.0769,10.1073,10.0693,10.0997,836800.0
2010-06-03 09:30:00,13.27,13.39,13.23,13.38,425600.0,10.0845,10.1757,10.0541,10.1681,425600.0
2010-06-03 09:35:00,13.39,13.43,13.36,13.38,547400.0,10.1757,10.2061,10.1529,10.1681,547400.0
2010-06-03 09:40:00,13.38,13.39,13.35,13.38,201000.0,10.1681,10.1757,10.1453,10.1681,201000.0
2010-06-03 09:45:00,13.38,13.45,13.37,13.45,157600.0,10.1681,10.2213,10.1605,10.2213,157600.0
2010-06-03 09:50:00,13.45,13.46,13.41,13.43,220000.0,10.2213,10.2289,10.1909,10.2061,220000.0
2010-06-03 09:55:00,13.43,13.43,13.4,13.4,174800.0,10.2061,10.2061,10.1833,10.1833,174800.0
2010-06-03 10:00:00,13.4,13.4,13.31,13.32,342400.0,10.1833,10.1833,10.1149,10.1225,342400.0
2010-06-03 10:05:00,13.32,13.35,13.31,13.33,336800.0,10.1225,10.1453,10.1149,10.1301,336800.0
2010-06-03 10:10:00,13.33,13.34,13.3,13.31,265800.0,10.1301,10.1377,10.1073,10.1149,265800.0
2010-06-03 10:15:00,13.31,13.32,13.28,13.29,277400.0,10.1149,10.1225,10.0921,10.0997,277400.0
2010-06-03 10:20:00,13.29,13.3,13.24,13.24,225200.0,10.0997,10.1073,10.0617,10.0617,225200.0
2010-06-03 10:25:00,13.24,13.27,13.24,13.25,157600.0,10.0617,10.0845,10.0617,10.0693,157600.0
2010-06-03 10:30:00,13.25,13.3,13.23,13.3,205600.0,10.0693,10.1073,10.0541,10.1073,205600.0
2010-06-03 10:35:00,13.31,13.31,13.28,13.31,298400.0,10.1149,10.1149,10.0921,10.1149,298400.0
2010-06-03 10:40:00,13.31,13.34,13.31,13.31,214400.0,10.1149,10.1377,10.1149,10.1149,214400.0
2010-06-03 10:45:00,13.31,13.34,13.3,13.31,156600.0,10.1149,10.1377,10.1073,10.1149,156600.0
2010-06-03 10:50:00,13.31,13.33,13.31,13.31,130800.0,10.1149,10.1301,10.1149,10.1149,130800.0
2010-06-03 10:55:00,13.31,13.36,13.31,13.34,126400.0,10.1149,10.1529,10.1149,10.1377,126400.0
2010-06-03 11:00:00,13.35,13.37,13.34,13.35,465200.0,10.1453,10.1605,10.1377,10.1453,465200.0
2010-06-03 11:05:00,13.35,13.37,13.33,13.33,191000.0,10.1453,10.1605,10.1301,10.1301,191000.0
2010-06-03 11:10:00,13.34,13.34,13.32,13.33,138200.0,10.1377,10.1377,10.1225,10.1301,138200.0
2010-06-03 11:15:00,13.32,13.33,13.3,13.31,187200.0,10.1225,10.1301,10.1073,10.1149,187200.0
2010-06-03 11:20:00,13.31,13.31,13.29,13.31,152000.0,10.1149,10.1149,10.0997,10.1149,152000.0
2010-06-03 11:25:00,13.31,13.33,13.3,13.31,126400.0,10.1149,10.1301,10.1073,10.1149,126400.0
2010-06-03 11:30:00,13.31,13.32,13.31,13.32,92600.0,10.1149,10.1225,10.1149,10.1225,92600.0
2010-06-03 11:35:00,13.33,13.37,13.33,13.35,82000.0,10.1301,10.1605,10.1301,10.1453,82000.0
2010-06-03 11:40:00,13.36,13.36,13.33,13.36,127200.0,10.1529,10.1529,10.1301,10.1529,127200.0
2010-06-03 11:45:00,13.36,13.38,13.36,13.37,114200.0,10.1529,10.1681,10.1529,10.1605,114200.0
2010-06-03 11:50:00,13.37,13.38,13.36,13.38,138400.0,10.1605,10.1681,10.1529,10.1681,138400.0
2010-06-03 11:55:00,13.38,13.38,13.35,13.37,115000.0,10.1681,10.1681,10.1453,10.1605,115000.0
2010-06-03 12:00:00,13.37,13.37,13.35,13.35,115400.0,10.1605,10.1605,10.1453,10.1453,115400.0
2010-06-03 12:05:00,13.35,13.35,13.31,13.32,180600.0,10.1453,10.1453,10.1149,10.1225,180600.0
2010-06-03 12:10:00,13.31,13.34,13.3,13.33,83800.0,10.1149,10.1377,10.1073,10.1301,83800.0
2010-06-03 12:15:00,13.33,13.34,13.29,13.32,145400.0,10.1301,10.1377,10.0997,10.1225,145400.0
2010-06-03 12:20:00,13.32,13.32,13.24,13.26,242600.0,10.1225,10.1225,10.0617,10.0769,242600.0
2010-06-03 12:25:00,13.26,13.29,13.23,13.28,304400.0,10.0769,10.0997,10.0541,10.0921,304400.0
2010-06-03 12:30:00,13.28,13.28,13.25,13.27,200600.0,10.0921,10.0921,10.0693,10.0845,200600.0
2010-06-03 12:35:00,13.27,13.31,13.27,13.31,174200.0,10.0845,10.1149,10.0845,10.1149,174200.0
2010-06-03 12:40:00,13.31,13.32,13.28,13.29,154000.0,10.1149,10.1225,10.0921,10.0997,154000.0
2010-06-03 12:45:00,13.29,13.31,13.29,13.29,115000.0,10.0997,10.1149,10.0997,10.0997,115000.0
2010-06-03 12:50:00,13.29,13.3,13.27,13.29,133000.0,10.0997,10.1073,10.0845,10.0997,133000.0
2010-06-03 12:55:00,13.29,13.3,13.28,13.3,71000.0,10.0997,10.1073,10.0921,10.1073,71000.0
2010-06-03 13:00:00,13.3,13.31,13.29,13.3,123600.0,10.1073,10.1149,10.0997,10.1073,123600.0
2010-06-03 13:05:00,13.29,13.32,13.28,13.31,57400.0,10.0997,10.1225,10.0921,10.1149,57400.0
2010-06-03 13:10:00,13.31,13.31,13.29,13.29,55600.0,10.1149,10.1149,10.0997,10.0997,55600.0
2010-06-03 13:15:00,13.29,13.31,13.27,13.27,169200.0,10.0997,10.1149,10.0845,10.0845,169200.0
2010-06-03 13:20:00,13.27,13.27,13.26,13.27,76200.0,10.0845,10.0845,10.0769,10.0845,76200.0
2010-06-03 13:25:00,13.27,13.27,13.24,13.26,80000.0,10.0845,10.0845,10.0617,10.0769,80000.0
2010-06-03 13:30:00,13.26,13.28,13.26,13.26,94600.0,10.0769,10.0921,10.0769,10.0769,94600.0
2010-06-03 13:35:00,13.26,13.29,13.24,13.29,115400.0,10.0769,10.0997,10.0617,10.0997,115400.0
2010-06-03 13:40:00,13.29,13.31,13.28,13.31,116000.0,10.0997,10.1149,10.0921,10.1149,116000.0
2010-06-03 13:45:00,13.31,13.33,13.3,13.31,150000.0,10.1149,10.1301,10.1073,10.1149,150000.0
2010-06-03 13:50:00,13.31,13.31,13.28,13.29,85000.0,10.1149,10.1149,10.0921,10.0997,85000.0
2010-06-03 13:55:00,13.29,13.3,13.27,13.28,114800.0,10.0997,10.1073,10.0845,10.0921,114800.0
2010-06-03 14:00:00,13.28,13.3,13.28,13.28,70200.0,10.0921,10.1073,10.0921,10.0921,70200.0
2010-06-03 14:05:00,13.28,13.31,13.26,13.3,140200.0,10.0921,10.1149,10.0769,10.1073,140200.0
2010-06-03 14:10:00,13.3,13.34,13.29,13.31,168400.0,10.1073,10.1377,10.0997,10.1149,168400.0
2010-06-03 14:15:00,13.31,13.31,13.29,13.3,177200.0,10.1149,10.1149,10.0997,10.1073,177200.0
2010-06-03 14:20:00,13.3,13.32,13.29,13.3,154400.0,10.1073,10.1225,10.0997,10.1073,154400.0
2010-06-03 14:25:00,13.3,13.31,13.28,13.28,125800.0,10.1073,10.1149,10.0921,10.0921,125800.0
2010-06-03 14:30:00,13.28,13.29,13.27,13.28,202000.0,10.0921,10.0997,10.0845,10.0921,202000.0
2010-06-03 14:35:00,13.29,13.33,13.28,13.31,178600.0,10.0997,10.1301,10.0921,10.1149,178600.0
2010-06-03 14:40:00,13.31,13.32,13.31,13.31,125200.0,10.1149,10.1225,10.1149,10.1149,125200.0
2010-06-03 14:45:00,13.31,13.32,13.3,13.31,286600.0,10.1149,10.1225,10.1073,10.1149,286600.0
2010-06-03 14:50:00,13.31,13.33,13.31,13.32,145200.0,10.1149,10.1301,10.1149,10.1225,145200.0
2010-06-03 14:55:00,13.32,13.33,13.29,13.3,123200.0,10.1225,10.1301,10.0997,10.1073,123200.0
2010-06-03 15:00:00,13.3,13.33,13.3,13.31,114400.0,10.1073,10.1301,10.1073,10.1149,114400.0
2010-06-03 15:05:00,13.31,13.34,13.31,13.33,118400.0,10.1149,10.1377,10.1149,10.1301,118400.0
2010-06-03 15:10:00,13.32,13.33,13.3,13.31,220200.0,10.1225,10.1301,10.1073,10.1149,220200.0
2010-06-03 15:15:00,13.31,13.31,13.27,13.28,230800.0,10.1149,10.1149,10.0845,10.0921,230800.0
2010-06-03 15:20:00,13.28,13.32,13.28,13.31,306600.0,10.0921,10.1225,10.0921,10.1149,306600.0
2010-06-03 15:25:00,13.31,13.38,13.31,13.38,684600.0,10.1149,10.1681,10.1149,10.1681,684600.0
2010-06-03 15:30:00,13.38,13.38,13.36,13.38,597000.0,10.1681,10.1681,10.1529,10.1681,597000.0
2010-06-03 15:35:00,13.38,13.42,13.37,13.42,508200.0,10.1681,10.1985,10.1605,10.1985,508200.0
2010-06-03 15:40:00,13.41,13.44,13.41,13.44,413200.0,10.1909,10.2137,10.1909,10.2137,413200.0
2010-06-03 15:45:00,13.44,13.44,13.4,13.4,702600.0,10.2137,10.2137,10.1833,10.1833,702600.0
2010-06-03 15:50:00,13.4,13.43,13.39,13.4,692800.0,10.1833,10.2061,10.1757,10.1833,692800.0
2010-06-03 15:55:00,13.4,13.44,13.4,13.43,1420000.0,10.1833,10.2137,10.1833,10.2061,1420000.0
2010-06-04 09:30:00,13.13,13.28,13.09,13.25,429200.0,9.9781,10.0921,9.9477,10.0693,429200.0
2010-06-04 09:35:00,13.25,13.3,13.21,13.24,555000.0,10.0693,10.1073,10.0389,10.0617,555000.0
2010-06-04 09:40:00,13.24,13.31,13.21,13.28,566400.0,10.0617,10.1149,10.0389,10.0921,566400.0
2010-06-04 09:45:00,13.28,13.31,13.22,13.31,434800.0,10.0921,10.1149,10.0465,10.1149,434800.0
2010-06-04 09:50:00,13.32,13.36,13.29,13.35,554800.0,10.1225,10.1529,10.0997,10.1453,554800.0
2010-06-04 09:55:00,13.35,13.36,13.33,13.33,456600.0,10.1453,10.1529,10.1301,10.1301,456600.0
2010-06-04 10:00:00,13.33,13.39,13.33,13.37,638800.0,10.1301,10.1757,10.1301,10.1605,638800.0
2010-06-04 10:05:00,13.37,13.38,13.36,13.38,369600.0,10.1605,10.1681,10.1529,10.1681,369600.0
2010-06-04 10:10:00,13.38,13.42,13.36,13.4,384000.0,10.1681,10.1985,10.1529,10.1833,384000.0
2010-06-04 10:15:00,13.4,13.4,13.36,13.4,327200.0,10.1833,10.1833,10.1529,10.1833,327200.0
2010-06-04 10:20:00,13.4,13.4,13.35,13.38,339600.0,10.1833,10.1833,10.1453,10.1681,339600.0
2010-06-04 10:25:00,13.38,13.4,13.36,13.37,271000.0,10.1681,10.1833,10.1529,10.1605,271000.0
2010-06-04 10:30:00,13.37,13.37,13.34,13.35,284800.0,10.1605,10.1605,10.1377,10.1453,284800.0
2010-06-04 10:35:00,13.35,13.38,13.34,13.37,356000.0,10.1453,10.1681,10.1377,10.1605,356000.0
2010-06-04 10:40:00,13.37,13.38,13.34,13.35,245800.0,10.1605,10.1681,10.1377,10.1453,245800.0
2010-06-04 10:45:00,13.35,13.36,13.33,13.35,188000.0,10.1453,10.1529,10.1301,10.1453,188000.0
2010-06-04 10:50:00,13.35,13.35,13.31,13.31,256800.0,10.1453,10.1453,10.1149,10.1149,256800.0
2010-06-04 10:55:00,13.31,13.31,13.3,13.31,171400.0,10.1149,10.1149,10.1073,10.1149,171400.0
2010-06-04 11:00:00,13.3,13.33,13.29,13.33,231000.0,10.1073,10.1301,10.0997,10.1301,231000.0
2010-06-04 11:05:00,13.33,13.36,13.31,13.31,317000.0,10.1301,10.1529,10.1149,10.1149,317000.0
2010-06-04 11:10:00,13.31,13.31,13.28,13.3,261400.0,10.1149,10.1149,10.0921,10.1073,261400.0
2010-06-04 11:15:00,13.3,13.31,13.26,13.26,471600.0,10.1073,10.1149,10.0769,10.0769,471600.0
2010-06-04 11:20:00,13.26,13.29,13.24,13.24,450200.0,10.0769,10.0997,10.0617,10.0617,450200.0
2010-06-04 11:25:00,13.24,13.26,13.24,13.26,191400.0,10.0617,10.0769,10.0617,10.0769,191400.0
2010-06-04 11:30:00,13.26,13.29,13.24,13.29,375200.0,10.0769,10.0997,10.0617,10.0997,375200.0
2010-06-04 11:35:00,13.28,13.31,13.27,13.31,578200.0,10.0921,10.1149,10.0845,10.1149,578200.0
2010-06-04 11:40:00,13.3,13.31,13.29,13.3,187200.0,10.1073,10.1149,10.0997,10.1073,187200.0
2010-06-04 11:45:00,13.3,13.31,13.29,13.3,178400.0,10.1073,10.1149,10.0997,10.1073,178400.0
2010-06-04 11:50:00,13.3,13.31,13.27,13.27,128000.0,10.1073,10.1149,10.0845,10.0845,128000.0
2010-06-04 11:55:00,13.27,13.29,13.26,13.26,132600.0,10.0845,10.0997,10.0769,10.0769,132600.0
2010-06-04 12:00:00,13.26,13.26,13.21,13.22,276600.0,10.0769,10.0769,10.0389,10.0465,276600.0
2010-06-04 12:05:00,13.22,13.22,13.16,13.19,259600.0,10.0465,10.0465,10.0009,10.0237,259600.0
2010-06-04 12:10:00,13.19,13.21,13.19,13.21,103400.0,10.0237,10.0389,10.0237,10.0389,103400.0
2010-06-04 12:15:00,13.21,13.22,13.19,13.19,130000.0,10.0389,10.0465,10.0237,10.0237,130000.0
2010-06-04 12:20:00,13.19,13.21,13.19,13.2,67200.0,10.0237,10.0389,10.0237,10.0313,67200.0
2010-06-04 12:25:00,13.2,13.21,13.18,13.19,64200.0,10.0313,10.0389,10.0161,10.0237,64200.0
2010-06-04 12:30:00,13.18,13.18,13.15,13.15,124200.0,10.0161,10.0161,9.9933,9.9933,124200.0
2010-06-04 12:35:00,13.15,13.15,13.13,13.13,65200.0,9.9933,9.9933,9.9781,9.9781,65200.0
2010-06-04 12:40:00,13.13,13.15,13.11,13.12,106400.0,9.9781,9.9933,9.9629,9.9705,106400.0
2010-06-04 12:45:00,13.12,13.15,13.12,13.15,45600.0,9.9705,9.9933,9.9705,9.9933,45600.0
2010-06-04 12:50:00,13.15,13.17,13.15,13.17,60000.0,9.9933,10.0085,9.9933,10.0085,60000.0
2010-06-04 12:55:00,13.17,13.18,13.17,13.17,36800.0,10.0085,10.0161,10.0085,10.0085,36800.0
2010-06-04 13:00:00,13.17,13.18,13.17,13.18,52800.0,10.0085,10.0161,10.0085,10.0161,52800.0
2010-06-04 13:05:00,13.18,13.22,13.16,13.22,191800.0,10.0161,10.0465,10.0009,10.0465,191800.0
2010-06-04 13:10:00,13.21,13.22,13.2,13.21,172000.0,10.0389,10.0465,10.0313,10.0389,172000.0
2010-06-04 13:15:00,13.21,13.21,13.17,13.18,173000.0,10.0389,10.0389,10.0085,10.0161,173000.0
2010-06-04 13:20:00,13.18,13.18,13.13,13.15,166000.0,10.0161,10.0161,9.9781,9.9933,166000.0
2010-06-04 13:25:00,13.15,13.18,13.13,13.17,222000.0,9.9933,10.0161,9.9781,10.0085,222000.0
2010-06-04 13:30:00,13.17,13.18,13.15,13.15,167800.0,10.0085,10.0161,9.9933,9.9933,167800.0
2010-06-04 13:35:00,13.15,13.17,13.13,13.13,112200.0,9.9933,10.0085,9.9781,9.9781,112200.0
2010-06-04 13:40:00,13.13,13.15,13.12,13.15,104400.0,9.9781,9.9933,9.9705,9.9933,104400.0
2010-06-04 13:45:00,13.14,13.15,13.13,13.13,79800.0,9.9857,9.9933,9.9781,9.9781,79800.0
2010-06-04 13:50:00,13.13,13.13,13.09,13.1,126600.0,9.9781,9.9781,9.9477,9.9553,126600.0
2010-06-04 13:55:00,13.1,13.1,13.08,13.1,130000.0,9.9553,9.9553,9.9401,9.9553,130000.0
2010-06-04 14:00:00,13.1,13.13,13.1,13.12,105000.0,9.9553,9.9781,9.9553,9.9705,105000.0
2010-06-04 14:05:00,13.12,13.13,13.07,13.07,142800.0,9.9705,9.9781,9.9325,9.9325,142800.0
2010-06-04 14:10:00,13.08,13.09,13.06,13.09,72200.0,9.9401,9.9477,9.9249,9.9477,72200.0
2010-06-04 14:15:00,13.09,13.1,13.08,13.09,126200.0,9.9477,9.9553,9.9401,9.9477,126200.0
2010-06-04 14:20:00,13.08,13.12,13.08,13.09,82600.0,9.9401,9.9705,9.9401,9.9477,82600.0
2010-06-04 14:25:00,13.09,13.1,13.06,13.1,184000.0,9.9477,9.9553,9.9249,9.9553,184000.0
2010-06-04 14:30:00,13.1,13.11,13.08,13.09,103400.0,9.9553,9.9629,9.9401,9.9477,103400.0
2010-06-04 14:35:00,13.09,13.1,13.07,13.08,200600.0,9.9477,9.9553,9.9325,9.9401,200600.0
2010-06-04 14:40:00,13.08,13.08,13.06,13.06,108600.0,9.9401,9.9401,9.9249,9.9249,108600.0
2010-06-04 14:45:00,13.06,13.08,13.02,13.03,197200.0,9.9249,9.9401,9.8945,9.9021,197200.0
2010-06-04 14:50:00,13.03,13.04,13.0,13.04,258800.0,9.9021,9.9097,9.8793,9.9097,258800.0
2010-06-04 14:55:00,13.03,13.03,13.01,13.01,142600.0,9.9021,9.9021,9.8869,9.8869,142600.0
2010-06-04 15:00:00,13.01,13.06,13.01,13.06,229600.0,9.8869,9.9249,9.8869,9.9249,229600.0
2010-06-04 15:05:00,13.06,13.08,13.04,13.08,357800.0,9.9249,9.9401,9.9097,9.9401,357800.0
2010-06-04 15:10:00,13.08,13.09,13.05,13.05,402200.0,9.9401,9.9477,9.9173,9.9173,402200.0
2010-06-04 15:15:00,13.05,13.09,13.02,13.07,292000.0,9.9173,9.9477,9.8945,9.9325,292000.0
2010-06-04 15:20:00,13.06,13.09,13.05,13.07,349600.0,9.9249,9.9477,9.9173,9.9325,349600.0
2010-06-04 15:25:00,13.07,13.07,13.04,13.05,202800.0,9.9325,9.9325,9.9097,9.9173,202800.0
2010-06-04 15:30:00,13.05,13.08,13.05,13.07,435000.0,9.9173,9.9401,9.9173,9.9325,435000.0
2010-06-04 15:35:00,13.08,13.09,13.05,13.06,233800.0,9.9401,9.9477,9.9173,9.9249,233800.0
2010-06-04 15:40:00,13.06,13.08,13.01,13.04,424600.0,9.9249,9.9401,9.8869,9.9097,424600.0
2010-06-04 15:45:00,13.04,13.08,13.04,13.08,440200.0,9.9097,9.9401,9.9097,9.9401,440200.0
2010-06-04 15:50:00,13.07,13.08,13.04,13.04,1555800.0,9.9325,9.9401,9.9097,9.9097,1555800.0
2010-06-04 15:55:00,13.04,13.08,13.04,13.07,1270000.0,9.9097,9.9401,9.9097,9.9325,1270000.0
2010-06-07 09:30:00,13.13,13.13,13.0,13.0,536200.0,9.9781,9.9781,9.8793,9.8793,536200.0
2010-06-07 09:35:00,13.0,13.04,12.93,12.96,627600.0,9.8793,9.9097,9.8261,9.8489,627600.0
2010-06-07 09:40:00,12.96,12.98,12.93,12.94,301800.0,9.8489,9.8641,9.8261,9.8337,301800.0
2010-06-07 09:45:00,12.93,13.04,12.93,13.03,270000.0,9.8261,9.9097,9.8261,9.9021,270000.0
2010-06-07 09:50:00,13.04,13.05,13.0,13.05,226200.0,9.9097,9.9173,9.8793,9.9173,226200.0
2010-06-07 09:55:00,13.05,13.08,13.02,13.02,203600.0,9.9173,9.9401,9.8945,9.8945,203600.0
2010-06-07 10:00:00,13.02,13.06,12.99,13.05,223000.0,9.8945,9.9249,9.8717,9.9173,223000.0
2010-06-07 10:05:00,13.05,13.06,13.01,13.06,212200.0,9.9173,9.9249,9.8869,9.9249,212200.0
2010-06-07 10:10:00,13.06,13.08,13.04,13.06,285000.0,9.9249,9.9401,9.9097,9.9249,285000.0
2010-06-07 10:15:00,13.06,13.06,13.01,13.01,222000.0,9.9249,9.9249,9.8869,9.8869,222000.0
2010-06-07 10:20:00,13.02,13.02,12.98,13.01,212400.0,9.8945,9.8945,9.8641,9.8869,212400.0
2010-06-07 10:25:00,13.01,13.02,12.97,12.99,161000.0,9.8869,9.8945,9.8565,9.8717,161000.0
2010-06-07 10:30:00,12.99,12.99,12.94,12.94,151000.0,9.8717,9.8717,9.8337,9.8337,151000.0
2010-06-07 10:35:00,12.94,12.95,12.9,12.91,203400.0,9.8337,9.8413,9.8033,9.8109,203400.0
2010-06-07 10:40:00,12.91,12.95,12.91,12.93,178200.0,9.8109,9.8413,9.8109,9.8261,178200.0
2010-06-07 10:45:00,12.93,12.94,12.89,12.91,180800.0,9.8261,9.8337,9.7957,9.8109,180800.0
2010-06-07 10:50:00,12.92,12.93,12.85,12.88,344000.0,9.8185,9.8261,9.7653,9.7881,344000.0
2010-06-07 10:55:00,12.88,12.88,12.81,12.83,200800.0,9.7881,9.7881,9.735,9.7502,200800.0
2010-06-07 11:00:00,12.83,12.88,12.81,12.88,243200.0,9.7502,9.7881,9.735,9.7881,243200.0
2010-06-07 11:05:00,12.88,12.92,12.88,12.88,546800.0,9.7881,9.8185,9.7881,9.7881,546800.0
2010-06-07 11:10:00,12.88,12.89,12.87,12.87,243000.0,9.7881,9.7957,9.7805,9.7805,243000.0
2010-06-07 11:15:00,12.87,12.9,12.86,12.88,337000.0,9.7805,9.8033,9.7729,9.7881,337000.0
2010-06-07 11:20:00,12.88,12.9,12.88,12.89,292200.0,9.7881,9.8033,9.7881,9.7957,292200.0
2010-06-07 11:25:00,12.89,12.95,12.88,12.94,391200.0,9.7957,9.8413,9.7881,9.8337,391200.0
2010-06-07 11:30:00,12.94,12.97,12.94,12.97,449600.0,9.8337,9.8565,9.8337,9.8565,449600.0
2010-06-07 11:35:00,12.97,13.01,12.96,12.99,341200.0,9.8565,9.8869,9.8489,9.8717,341200.0
2010-06-07 11:40:00,12.99,13.04,12.99,13.03,229600.0,9.8717,9.9097,9.8717,9.9021,229600.0
2010-06-07 11:45:00,13.03,13.03,13.01,13.02,147400.0,9.9021,9.9021,9.8869,9.8945,147400.0
2010-06-07 11:50:00,13.03,13.03,13.01,13.02,179600.0,9.9021,9.9021,9.8869,9.8945,179600.0
2010-06-07 11:55:00,13.02,13.02,12.99,13.01,50400.0,9.8945,9.8945,9.8717,9.8869,50400.0
2010-06-07 12:00:00,13.01,13.06,12.99,13.05,154200.0,9.8869,9.9249,9.8717,9.9173,154200.0
2010-06-07 12:05:00,13.06,13.07,13.04,13.04,147800.0,9.9249,9.9325,9.9097,9.9097,147800.0
2010-06-07 12:10:00,13.04,13.04,13.03,13.03,68000.0,9.9097,9.9097,9.9021,9.9021,68000.0
2010-06-07 12:15:00,13.03,13.04,13.01,13.02,131800.0,9.9021,9.9097,9.8869,9.8945,131800.0
2010-06-07 12:20:00,13.03,13.05,13.02,13.04,158600.0,9.9021,9.9173,9.8945,9.9097,158600.0
2010-06-07 12:25:00,13.03,13.03,13.0,13.0,105400.0,9.9021,9.9021,9.8793,9.8793,105400.0
2010-06-07 12:30:00,13.0,13.0,12.99,12.99,44400.0,9.8793,9.8793,9.8717,9.8717,44400.0
2010-06-07 12:35:00,12.99,13.02,12.99,13.01,131600.0,9.8717,9.8945,9.8717,9.8869,131600.0
2010-06-07 12:40:00,13.01,13.03,13.0,13.02,107600.0,9.8869,9.9021,9.8793,9.8945,107600.0
2010-06-07 12:45:00,13.02,13.03,13.01,13.01,90800.0,9.8945,9.9021,9.8869,9.8869,90800.0
2010-06-07 12:50:00,13.01,13.04,13.01,13.04,89000.0,9.8869,9.9097,9.8869,9.9097,89000.0
2010-06-07 12:55:00,13.04,13.05,13.02,13.03,90800.0,9.9097,9.9173,9.8945,9.9021,90800.0
2010-06-07 13:00:00,13.03,13.04,12.99,12.99,81400.0,9.9021,9.9097,9.8717,9.8717,81400.0
2010-06-07 13:05:00,12.99,13.0,12.97,12.99,129400.0,9.8717,9.8793,9.8565,9.8717,129400.0
2010-06-07 13:10:00,12.99,12.99,12.96,12.96,141400.0,9.8717,9.8717,9.8489,9.8489,141400.0
2010-06-07 13:15:00,12.96,13.01,12.96,13.01,155800.0,9.8489,9.8869,9.8489,9.8869,155800.0
2010-06-07 13:20:00,13.02,13.03,13.01,13.01,84200.0,9.8945,9.9021,9.8869,9.8869,84200.0
2010-06-07 13:25:00,13.01,13.04,13.01,13.04,123000.0,9.8869,9.9097,9.8869,9.9097,123000.0
2010-06-07 13:30:00,13.04,13.06,13.03,13.04,165800.0,9.9097,9.9249,9.9021,9.9097,165800.0
2010-06-07 13:35:00,13.05,13.06,13.03,13.03,147800.0,9.9173,9.9249,9.9021,9.9021,147800.0
2010-06-07 13:40:00,13.03,13.03,13.01,13.02,92800.0,9.9021,9.9021,9.8869,9.8945,92800.0
2010-06-07 13:45:00,13.01,13.03,12.97,12.98,100600.0,9.8869,9.9021,9.8565,9.8641,100600.0
2010-06-07 13:50:00,12.98,12.99,12.96,12.97,116000.0,9.8641,9.8717,9.8489,9.8565,116000.0
2010-06-07 13:55:00,12.97,12.97,12.95,12.97,88600.0,9.8565,9.8565,9.8413,9.8565,88600.0
2010-06-07 14:00:00,12.97,12.97,12.95,12.97,106600.0,9.8565,9.8565,9.8413,9.8565,106600.0
2010-06-07 14:05:00,12.97,12.97,12.94,12.95,109400.0,9.8565,9.8565,9.8337,9.8413,109400.0
2010-06-07 14:10:00,12.95,12.96,12.94,12.94,253600.0,9.8413,9.8489,9.8337,9.8337,253600.0
2010-06-07 14:15:00,12.94,12.94,12.9,12.9,231600.0,9.8337,9.8337,9.8033,9.8033,231600.0
2010-06-07 14:20:00,12.91,12.93,12.9,12.91,337200.0,9.8109,9.8261,9.8033,9.8109,337200.0
2010-06-07 14:25:00,12.91,12.94,12.91,12.93,156600.0,9.8109,9.8337,9.8109,9.8261,156600.0
2010-06-07 14:30:00,12.94,12.95,12.88,12.88,257600.0,9.8337,9.8413,9.7881,9.7881,257600.0
2010-06-07 14:35:00,12.88,12.9,12.87,12.88,154400.0,9.7881,9.8033,9.7805,9.7881,154400.0
2010-06-07 14:40:00,12.88,12.88,12.86,12.86,153600.0,9.7881,9.7881,9.7729,9.7729,153600.0
2010-06-07 14:45:00,12.86,12.86,12.81,12.85,201600.0,9.7729,9.7729,9.735,9.7653,201600.0
2010-06-07 14:50:00,12.85,12.86,12.83,12.84,203400.0,9.7653,9.7729,9.7502,9.7578,203400.0
2010-06-07 14:55:00,12.84,12.85,12.83,12.83,113400.0,9.7578,9.7653,9.7502,9.7502,113400.0
2010-06-07 15:00:00,12.84,12.87,12.83,12.87,178400.0,9.7578,9.7805,9.7502,9.7805,178400.0
2010-06-07 15:05:00,12.87,12.9,12.87,12.9,276400.0,9.7805,9.8033,9.7805,9.8033,276400.0
2010-06-07 15:10:00,12.9,12.9,12.85,12.86,204400.0,9.8033,9.8033,9.7653,9.7729,204400.0
2010-06-07 15:15:00,12.86,12.87,12.82,12.83,296600.0,9.7729,9.7805,9.7426,9.7502,296600.0
2010-06-07 15:20:00,12.83,12.83,12.78,12.8,544600.0,9.7502,9.7502,9.7122,9.7274,544600.0
2010-06-07 15:25:00,12.8,12.81,12.77,12.78,289000.0,9.7274,9.735,9.7046,9.7122,289000.0
2010-06-07 15:30:00,12.78,12.79,12.76,12.79,322600.0,9.7122,9.7198,9.697,9.7198,322600.0
2010-06-07 15:35:00,12.79,12.81,12.79,12.81,359600.0,9.7198,9.735,9.7198,9.735,359600.0
2010-06-07 15:40:00,12.81,12.82,12.77,12.79,617200.0,9.735,9.7426,9.7046,9.7198,617200.0
2010-06-07 15:45:00,12.79,12.81,12.79,12.8,335800.0,9.7198,9.735,9.7198,9.7274,335800.0
2010-06-07 15:50:00,12.8,12.81,12.77,12.79,567200.0,9.7274,9.735,9.7046,9.7198,567200.0
2010-06-07 15:55:00,12.79,12.79,12.76,12.77,912000.0,9.7198,9.7198,9.697,9.7046,912000.0
2010-06-08 09:30:00,12.79,12.79,12.68,12.79,332200.0,9.7198,9.7198,9.6362,9.7198,332200.0
2010-06-08 09:35:00,12.79,12.81,12.77,12.8,347600.0,9.7198,9.735,9.7046,9.7274,347600.0
2010-06-08 09:40:00,12.81,12.83,12.76,12.81,699800.0,9.735,9.7502,9.697,9.735,699800.0
2010-06-08 09:45:00,12.8,12.8,12.74,12.77,243400.0,9.7274,9.7274,9.6818,9.7046,243400.0
2010-06-08 09:50:00,12.77,12.77,12.67,12.7,332200.0,9.7046,9.7046,9.6286,9.6514,332200.0
2010-06-08 09:55:00,12.7,12.72,12.63,12.69,308400.0,9.6514,9.6666,9.5982,9.6438,308400.0
2010-06-08 10:00:00,12.69,12.72,12.66,12.72,362200.0,9.6438,9.6666,9.621,9.6666,362200.0
2010-06-08 10:05:00,12.72,12.78,12.7,12.74,308000.0,9.6666,9.7122,9.6514,9.6818,308000.0
2010-06-08 10:10:00,12.74,12.74,12.68,12.71,350400.0,9.6818,9.6818,9.6362,9.659,350400.0
2010-06-08 10:15:00,12.7,12.7,12.6,12.61,730000.0,9.6514,9.6514,9.5754,9.583,730000.0
2010-06-08 10:20:00,12.61,12.65,12.6,12.64,465800.0,9.583,9.6134,9.5754,9.6058,465800.0
2010-06-08 10:25:00,12.64,12.68,12.63,12.68,228000.0,9.6058,9.6362,9.5982,9.6362,228000.0
2010-06-08 10:30:00,12.68,12.71,12.68,12.68,176400.0,9.6362,9.659,9.6362,9.6362,176400.0
2010-06-08 10:35:00,12.68,12.71,12.65,12.66,174800.0,9.6362,9.659,9.6134,9.621,174800.0
2010-06-08 10:40:00,12.66,12.66,12.62,12.63,309200.0,9.621,9.621,9.5906,9.5982,309200.0
2010-06-08 10:45:00,12.63,12.67,12.61,12.67,318000.0,9.5982,9.6286,9.583,9.6286,318000.0
2010-06-08 10:50:00,12.67,12.69,12.65,12.68,199600.0,9.6286,9.6438,9.6134,9.6362,199600.0
2010-06-08 10:55:00,12.68,12.74,12.68,12.73,174600.0,9.6362,9.6818,9.6362,9.6742,174600.0
2010-06-08 11:00:00,12.73,12.75,12.69,12.71,218000.0,9.6742,9.6894,9.6438,9.659,218000.0
2010-06-08 11:05:00,12.71,12.72,12.65,12.68,281600.0,9.659,9.6666,9.6134,9.6362,281600.0
2010-06-08 11:10:00,12.69,12.7,12.63,12.66,333200.0,9.6438,9.6514,9.5982,9.621,333200.0
2010-06-08 11:15:00,12.65,12.71,12.65,12.71,266800.0,9.6134,9.659,9.6134,9.659,266800.0
2010-06-08 11:20:00,12.71,12.81,12.71,12.8,372600.0,9.659,9.735,9.659,9.7274,372600.0
2010-06-08 11:25:00,12.8,12.81,12.76,12.76,243400.0,9.7274,9.735,9.697,9.697,243400.0
2010-06-08 11:30:00,12.76,12.84,12.76,12.83,222800.0,9.697,9.7578,9.697,9.7502,222800.0
2010-06-08 11:35:00,12.83,12.85,12.81,12.85,232400.0,9.7502,9.7653,9.735,9.7653,232400.0
2010-06-08 11:40:00,12.84,12.85,12.8,12.81,212000.0,9.7578,9.7653,9.7274,9.735,212000.0
2010-06-08 11:45:00,12.81,12.85,12.77,12.85,277600.0,9.735,9.7653,9.7046,9.7653,277600.0
2010-06-08 11:50:00,12.85,12.89,12.85,12.88,242000.0,9.7653,9.7957,9.7653,9.7881,242000.0
2010-06-08 11:55:00,12.88,12.9,12.87,12.88,135800.0,9.7881,9.8033,9.7805,9.7881,135800.0
2010-06-08 12:00:00,12.88,12.9,12.85,12.85,145400.0,9.7881,9.8033,9.7653,9.7653,145400.0
2010-06-08 12:05:00,12.86,12.87,12.83,12.83,137800.0,9.7729,9.7805,9.7502,9.7502,137800.0
2010-06-08 12:10:00,12.83,12.84,12.81,12.81,117800.0,9.7502,9.7578,9.735,9.735,117800.0
2010-06-08 12:15:00,12.81,12.82,12.79,12.82,146800.0,9.735,9.7426,9.7198,9.7426,146800.0
2010-06-08 12:20:00,12.82,12.82,12.8,12.8,101000.0,9.7426,9.7426,9.7274,9.7274,101000.0
2010-06-08 12:25:00,12.8,12.82,12.8,12.81,77000.0,9.7274,9.7426,9.7274,9.735,77000.0
2010-06-08 12:30:00,12.81,12.85,12.81,12.84,72800.0,9.735,9.7653,9.735,9.7578,72800.0
2010-06-08 12:35:00,12.84,12.86,12.83,12.85,114800.0,9.7578,9.7729,9.7502,9.7653,114800.0
2010-06-08 12:40:00,12.85,12.88,12.85,12.87,157200.0,9.7653,9.7881,9.7653,9.7805,157200.0
2010-06-08 12:45:00,12.86,12.86,12.83,12.84,137600.0,9.7729,9.7729,9.7502,9.7578,137600.0
2010-06-08 12:50:00,12.84,12.86,12.83,12.86,143400.0,9.7578,9.7729,9.7502,9.7729,143400.0
2010-06-08 12:55:00,12.86,12.87,12.84,12.86,134600.0,9.7729,9.7805,9.7578,9.7729,134600.0
2010-06-08 13:00:00,12.86,12.88,12.85,12.86,119400.0,9.7729,9.7881,9.7653,9.7729,119400.0
2010-06-08 13:05:00,12.86,12.87,12.81,12.82,156600.0,9.7729,9.7805,9.735,9.7426,156600.0
2010-06-08 13:10:00,12.82,12.83,12.79,12.79,80800.0,9.7426,9.7502,9.7198,9.7198,80800.0
2010-06-08 13:15:00,12.79,12.8,12.78,12.8,63600.0,9.7198,9.7274,9.7122,9.7274,63600.0
2010-06-08 13:20:00,12.8,12.81,12.77,12.77,77600.0,9.7274,9.735,9.7046,9.7046,77600.0
2010-06-08 13:25:00,12.77,12.79,12.76,12.77,76600.0,9.7046,9.7198,9.697,9.7046,76600.0
2010-06-08 13:30:00,12.77,12.78,12.73,12.73,188000.0,9.7046,9.7122,9.6742,9.6742,188000.0
2010-06-08 13:35:00,12.74,12.74,12.72,12.74,110600.0,9.6818,9.6818,9.6666,9.6818,110600.0
2010-06-08 13:40:00,12.74,12.77,12.72,12.77,156600.0,9.6818,9.7046,9.6666,9.7046,156600.0
2010-06-08 13:45:00,12.77,12.78,12.72,12.72,153200.0,9.7046,9.7122,9.6666,9.6666,153200.0
2010-06-08 13:50:00,12.72,12.73,12.7,12.7,240200.0,9.6666,9.6742,9.6514,9.6514,240200.0
2010-06-08 13:55:00,12.71,12.75,12.7,12.75,117200.0,9.659,9.6894,9.6514,9.6894,117200.0
2010-06-08 14:00:00,12.75,12.78,12.75,12.77,168200.0,9.6894,9.7122,9.6894,9.7046,168200.0
2010-06-08 14:05:00,12.77,12.77,12.74,12.74,89200.0,9.7046,9.7046,9.6818,9.6818,89200.0
2010-06-08 14:10:00,12.74,12.74,12.71,12.72,116600.0,9.6818,9.6818,9.659,9.6666,116600.0
2010-06-08 14:15:00,12.72,12.77,12.71,12.77,141800.0,9.6666,9.7046,9.659,9.7046,141800.0
2010-06-08 14:20:00,12.78,12.83,12.77,12.83,240600.0,9.7122,9.7502,9.7046,9.7502,240600.0
2010-06-08 14:25:00,12.83,12.84,12.81,12.81,199600.0,9.7502,9.7578,9.735,9.735,199600.0
2010-06-08 14:30:00,12.81,12.84,12.8,12.83,245600.0,9.735,9.7578,9.7274,9.7502,245600.0
2010-06-08 14:35:00,12.83,12.86,12.83,12.83,126600.0,9.7502,9.7729,9.7502,9.7502,126600.0
2010-06-08 14:40:00,12.83,12.88,12.83,12.87,129600.0,9.7502,9.7881,9.7502,9.7805,129600.0
2010-06-08 14:45:00,12.86,12.87,12.84,12.85,141200.0,9.7729,9.7805,9.7578,9.7653,141200.0
2010-06-08 14:50:00,12.84,12.86,12.81,12.81,192400.0,9.7578,9.7729,9.735,9.735,192400.0
2010-06-08 14:55:00,12.81,12.83,12.8,12.8,131200.0,9.735,9.7502,9.7274,9.7274,131200.0
2010-06-08 15:00:00,12.81,12.84,12.79,12.83,195600.0,9.735,9.7578,9.7198,9.7502,195600.0
2010-06-08 15:05:00,12.83,12.85,12.82,12.84,220800.0,9.7502,9.7653,9.7426,9.7578,220800.0
2010-06-08 15:10:00,12.84,12.85,12.81,12.81,204400.0,9.7578,9.7653,9.735,9.735,204400.0
2010-06-08 15:15:00,12.81,12.82,12.78,12.79,329800.0,9.735,9.7426,9.7122,9.7198,329800.0
2010-06-08 15:20:00,12.79,12.84,12.79,12.83,117000.0,9.7198,9.7578,9.7198,9.7502,117000.0
2010-06-08 15:25:00,12.82,12.88,12.81,12.88,381400.0,9.7426,9.7881,9.735,9.7881,381400.0
2010-06-08 15:30:00,12.87,12.91,12.87,12.88,371000.0,9.7805,9.8109,9.7805,9.7881,371000.0
2010-06-08 15:35:00,12.88,12.93,12.87,12.92,344200.0,9.7881,9.8261,9.7805,9.8185,344200.0
2010-06-08 15:40:00,12.93,12.96,12.9,12.95,543400.0,9.8261,9.8489,9.8033,9.8413,543400.0
2010-06-08 15:45:00,12.95,12.96,12.92,12.93,633800.0,9.8413,9.8489,9.8185,9.8261,633800.0
2010-06-08 15:50:00,12.92,12.96,12.92,12.92,925200.0,9.8185,9.8489,9.8185,9.8185,925200.0
2010-06-08 15:55:00,12.92,12.95,12.9,12.93,689400.0,9.8185,9.8413,9.8033,9.8261,689400.0
2010-06-09 09:30:00,13.03,13.18,13.01,13.15,443400.0,9.9021,10.0161,9.8869,9.9933,443400.0
2010-06-09 09:35:00,13.15,13.16,13.08,13.15,491200.0,9.9933,10.0009,9.9401,9.9933,491200.0
2010-06-09 09:40:00,13.15,13.24,13.13,13.23,593200.0,9.9933,10.0617,9.9781,10.0541,593200.0
2010-06-09 09:45:00,13.22,13.26,13.22,13.25,642800.0,10.0465,10.0769,10.0465,10.0693,642800.0
2010-06-09 09:50:00,13.24,13.24,13.18,13.18,259000.0,10.0617,10.0617,10.0161,10.0161,259000.0
2010-06-09 09:55:00,13.19,13.24,13.19,13.2,261400.0,10.0237,10.0617,10.0237,10.0313,261400.0
2010-06-09 10:00:00,13.19,13.2,13.13,13.15,303000.0,10.0237,10.0313,9.9781,9.9933,303000.0
2010-06-09 10:05:00,13.15,13.16,13.09,13.1,226400.0,9.9933,10.0009,9.9477,9.9553,226400.0
2010-06-09 10:10:00,13.1,13.13,13.09,13.12,329200.0,9.9553,9.9781,9.9477,9.9705,329200.0
2010-06-09 10:15:00,13.12,13.17,13.11,13.15,198400.0,9.9705,10.0085,9.9629,9.9933,198400.0
2010-06-09 10:20:00,13.15,13.18,13.15,13.16,150400.0,9.9933,10.0161,9.9933,10.0009,150400.0
2010-06-09 10:25:00,13.17,13.17,13.14,13.14,134600.0,10.0085,10.0085,9.9857,9.9857,134600.0
2010-06-09 10:30:00,13.14,13.15,13.12,13.14,251200.0,9.9857,9.9933,9.9705,9.9857,251200.0
2010-06-09 10:35:00,13.14,13.15,13.09,13.1,234200.0,9.9857,9.9933,9.9477,9.9553,234200.0
2010-06-09 10:40:00,13.1,13.13,13.09,13.13,169000.0,9.9553,9.9781,9.9477,9.9781,169000.0
2010-06-09 10:45:00,13.14,13.18,13.13,13.17,254800.0,9.9857,10.0161,9.9781,10.0085,254800.0
2010-06-09 10:50:00,13.17,13.22,13.17,13.2,197000.0,10.0085,10.0465,10.0085,10.0313,197000.0
2010-06-09 10:55:00,13.2,13.22,13.18,13.22,186800.0,10.0313,10.0465,10.0161,10.0465,186800.0
2010-06-09 11:00:00,13.22,13.25,13.22,13.25,221000.0,10.0465,10.0693,10.0465,10.0693,221000.0
2010-06-09 11:05:00,13.26,13.31,13.26,13.29,234600.0,10.0769,10.1149,10.0769,10.0997,234600.0
2010-06-09 11:10:00,13.3,13.3,13.27,13.27,203400.0,10.1073,10.1073,10.0845,10.0845,203400.0
2010-06-09 11:15:00,13.27,13.27,13.25,13.26,158800.0,10.0845,10.0845,10.0693,10.0769,158800.0
2010-06-09 11:20:00,13.26,13.3,13.25,13.29,162400.0,10.0769,10.1073,10.0693,10.0997,162400.0
2010-06-09 11:25:00,13.29,13.34,13.29,13.31,279600.0,10.0997,10.1377,10.0997,10.1149,279600.0
2010-06-09 11:30:00,13.31,13.34,13.31,13.34,195000.0,10.1149,10.1377,10.1149,10.1377,195000.0
2010-06-09 11:35:00,13.34,13.36,13.33,13.34,230000.0,10.1377,10.1529,10.1301,10.1377,230000.0
2010-06-09 11:40:00,13.34,13.35,13.33,13.34,228800.0,10.1377,10.1453,10.1301,10.1377,228800.0
2010-06-09 11:45:00,13.34,13.34,13.29,13.3,357400.0,10.1377,10.1377,10.0997,10.1073,357400.0
2010-06-09 11:50:00,13.3,13.33,13.3,13.33,149600.0,10.1073,10.1301,10.1073,10.1301,149600.0
2010-06-09 11:55:00,13.33,13.34,13.31,13.31,325600.0,10.1301,10.1377,10.1149,10.1149,325600.0
2010-06-09 12:00:00,13.31,13.34,13.31,13.33,148000.0,10.1149,10.1377,10.1149,10.1301,148000.0
2010-06-09 12:05:00,13.33,13.34,13.31,13.33,196000.0,10.1301,10.1377,10.1149,10.1301,196000.0
2010-06-09 12:10:00,13.33,13.34,13.32,13.32,43000.0,10.1301,10.1377,10.1225,10.1225,43000.0
2010-06-09 12:15:00,13.32,13.33,13.31,13.33,97200.0,10.1225,10.1301,10.1149,10.1301,97200.0
2010-06-09 12:20:00,13.33,13.35,13.31,13.35,124400.0,10.1301,10.1453,10.1149,10.1453,124400.0
2010-06-09 12:25:00,13.35,13.36,13.31,13.32,143400.0,10.1453,10.1529,10.1149,10.1225,143400.0
2010-06-09 12:30:00,13.33,13.33,13.3,13.3,80400.0,10.1301,10.1301,10.1073,10.1073,80400.0
2010-06-09 12:35:00,13.3,13.31,13.28,13.31,172200.0,10.1073,10.1149,10.0921,10.1149,172200.0
2010-06-09 12:40:00,13.31,13.31,13.31,13.31,225800.0,10.1149,10.1149,10.1149,10.1149,225800.0
2010-06-09 12:45:00,13.31,13.33,13.3,13.33,105200.0,10.1149,10.1301,10.1073,10.1301,105200.0
2010-06-09 12:50:00,13.33,13.34,13.3,13.31,104400.0,10.1301,10.1377,10.1073,10.1149,104400.0
2010-06-09 12:55:00,13.31,13.31,13.26,13.27,64200.0,10.1149,10.1149,10.0769,10.0845,64200.0
2010-06-09 13:00:00,13.27,13.28,13.24,13.24,116800.0,10.0845,10.0921,10.0617,10.0617,116800.0
2010-06-09 13:05:00,13.25,13.28,13.25,13.26,124600.0,10.0693,10.0921,10.0693,10.0769,124600.0
2010-06-09 13:10:00,13.26,13.27,13.25,13.27,88200.0,10.0769,10.0845,10.0693,10.0845,88200.0
2010-06-09 13:15:00,13.27,13.29,13.26,13.29,104800.0,10.0845,10.0997,10.0769,10.0997,104800.0
2010-06-09 13:20:00,13.29,13.3,13.28,13.3,94200.0,10.0997,10.1073,10.0921,10.1073,94200.0
2010-06-09 13:25:00,13.3,13.3,13.26,13.27,104400.0,10.1073,10.1073,10.0769,10.0845,104400.0
2010-06-09 13:30:00,13.27,13.28,13.24,13.24,154000.0,10.0845,10.0921,10.0617,10.0617,154000.0
2010-06-09 13:35:00,13.24,13.27,13.24,13.26,167800.0,10.0617,10.0845,10.0617,10.0769,167800.0
2010-06-09 13:40:00,13.26,13.26,13.24,13.26,127800.0,10.0769,10.0769,10.0617,10.0769,127800.0
2010-06-09 13:45:00,13.26,13.28,13.25,13.26,175000.0,10.0769,10.0921,10.0693,10.0769,175000.0
2010-06-09 13:50:00,13.26,13.28,13.26,13.27,123000.0,10.0769,10.0921,10.0769,10.0845,123000.0
2010-06-09 13:55:00,13.28,13.28,13.23,13.25,273000.0,10.0921,10.0921,10.0541,10.0693,273000.0
2010-06-09 14:00:00,13.26,13.28,13.22,13.23,210200.0,10.0769,10.0921,10.0465,10.0541,210200.0
2010-06-09 14:05:00,13.23,13.23,13.21,13.22,335200.0,10.0541,10.0541,10.0389,10.0465,335200.0
2010-06-09 14:10:00,13.22,13.27,13.21,13.27,192800.0,10.0465,10.0845,10.0389,10.0845,192800.0
2010-06-09 14:15:00,13.27,13.29,13.25,13.28,240400.0,10.0845,10.0997,10.0693,10.0921,240400.0
2010-06-09 14:20:00,13.28,13.28,13.24,13.27,270400.0,10.0921,10.0921,10.0617,10.0845,270400.0
2010-06-09 14:25:00,13.27,13.3,13.25,13.3,145200.0,10.0845,10.1073,10.0693,10.1073,145200.0
2010-06-09 14:30:00,13.3,13.35,13.3,13.33,605000.0,10.1073,10.1453,10.1073,10.1301,605000.0
2010-06-09 14:35:00,13.34,13.36,13.31,13.33,311200.0,10.1377,10.1529,10.1149,10.1301,311200.0
2010-06-09 14:40:00,13.33,13.33,13.3,13.31,218800.0,10.1301,10.1301,10.1073,10.1149,218800.0
2010-06-09 14:45:00,13.31,13.33,13.27,13.29,278000.0,10.1149,10.1301,10.0845,10.0997,278000.0
2010-06-09 14:50:00,13.29,13.31,13.29,13.29,724800.0,10.0997,10.1149,10.0997,10.0997,724800.0
2010-06-09 14:55:00,13.3,13.3,13.25,13.26,502600.0,10.1073,10.1073,10.0693,10.0769,502600.0
2010-06-09 15:00:00,13.26,13.28,13.24,13.27,538200.0,10.0769,10.0921,10.0617,10.0845,538200.0
2010-06-09 15:05:00,13.26,13.28,13.25,13.27,247800.0,10.0769,10.0921,10.0693,10.0845,247800.0
2010-06-09 15:10:00,13.27,13.27,13.22,13.25,425200.0,10.0845,10.0845,10.0465,10.0693,425200.0
2010-06-09 15:15:00,13.25,13.26,13.18,13.2,627000.0,10.0693,10.0769,10.0161,10.0313,627000.0
2010-06-09 15:20:00,13.2,13.22,13.17,13.22,536400.0,10.0313,10.0465,10.0085,10.0465,536400.0
2010-06-09 15:25:00,13.22,13.26,13.22,13.25,441000.0,10.0465,10.0769,10.0465,10.0693,441000.0
2010-06-09 15:30:00,13.24,13.25,13.21,13.21,369400.0,10.0617,10.0693,10.0389,10.0389,369400.0
2010-06-09 15:35:00,13.21,13.22,13.15,13.17,457600.0,10.0389,10.0465,9.9933,10.0085,457600.0
2010-06-09 15:40:00,13.18,13.19,13.16,13.17,586000.0,10.0161,10.0237,10.0009,10.0085,586000.0
2010-06-09 15:45:00,13.18,13.19,13.15,13.17,753400.0,10.0161,10.0237,9.9933,10.0085,753400.0
2010-06-09 15:50:00,13.16,13.17,13.12,13.15,1072800.0,10.0009,10.0085,9.9705,9.9933,1072800.0
2010-06-09 15:55:00,13.15,13.17,13.13,13.15,1166600.0,9.9933,10.0085,9.9781,9.9933,1166600.0
2010-06-10 09:30:00,13.38,13.38,13.2,13.37,424800.0,10.1681,10.1681,10.0313,10.1605,424800.0
2010-06-10 09:35:00,13.37,13.38,13.3,13.3,397800.0,10.1605,10.1681,10.1073,10.1073,397800.0
2010-06-10 09:40:00,13.3,13.32,13.26,13.31,189200.0,10.1073,10.1225,10.0769,10.1149,189200.0
2010-06-10 09:45:00,13.31,13.35,13.29,13.34,154800.0,10.1149,10.1453,10.0997,10.1377,154800.0
2010-06-10 09:50:00,13.34,13.42,13.34,13.4,238800.0,10.1377,10.1985,10.1377,10.1833,238800.0
2010-06-10 09:55:00,13.4,13.43,13.4,13.43,181600.0,10.1833,10.2061,10.1833,10.2061,181600.0
2010-06-10 10:00:00,13.43,13.47,13.4,13.43,285200.0,10.2061,10.2365,10.1833,10.2061,285200.0
2010-06-10 10:05:00,13.44,13.46,13.42,13.42,224200.0,10.2137,10.2289,10.1985,10.1985,224200.0
2010-06-10 10:10:00,13.42,13.43,13.4,13.42,211400.0,10.1985,10.2061,10.1833,10.1985,211400.0
2010-06-10 10:15:00,13.42,13.44,13.4,13.42,238600.0,10.1985,10.2137,10.1833,10.1985,238600.0
2010-06-10 10:20:00,13.42,13.44,13.38,13.39,300600.0,10.1985,10.2137,10.1681,10.1757,300600.0
2010-06-10 10:25:00,13.39,13.4,13.35,13.4,274000.0,10.1757,10.1833,10.1453,10.1833,274000.0
2010-06-10 10:30:00,13.4,13.45,13.4,13.44,175400.0,10.1833,10.2213,10.1833,10.2137,175400.0
2010-06-10 10:35:00,13.44,13.45,13.4,13.41,114600.0,10.2137,10.2213,10.1833,10.1909,114600.0
2010-06-10 10:40:00,13.4,13.43,13.38,13.42,209400.0,10.1833,10.2061,10.1681,10.1985,209400.0
2010-06-10 10:45:00,13.42,13.42,13.38,13.4,206200.0,10.1985,10.1985,10.1681,10.1833,206200.0
2010-06-10 10:50:00,13.4,13.4,13.37,13.38,322400.0,10.1833,10.1833,10.1605,10.1681,322400.0
2010-06-10 10:55:00,13.38,13.38,13.35,13.37,186400.0,10.1681,10.1681,10.1453,10.1605,186400.0
2010-06-10 11:00:00,13.37,13.41,13.36,13.4,157800.0,10.1605,10.1909,10.1529,10.1833,157800.0
2010-06-10 11:05:00,13.41,13.42,13.4,13.4,183800.0,10.1909,10.1985,10.1833,10.1833,183800.0
2010-06-10 11:10:00,13.41,13.45,13.4,13.44,210000.0,10.1909,10.2213,10.1833,10.2137,210000.0
2010-06-10 11:15:00,13.44,13.45,13.43,13.44,146200.0,10.2137,10.2213,10.2061,10.2137,146200.0
2010-06-10 11:20:00,13.44,13.45,13.42,13.42,136200.0,10.2137,10.2213,10.1985,10.1985,136200.0
2010-06-10 11:25:00,13.42,13.42,13.38,13.39,127400.0,10.1985,10.1985,10.1681,10.1757,127400.0
2010-06-10 11:30:00,13.39,13.4,13.36,13.37,122800.0,10.1757,10.1833,10.1529,10.1605,122800.0
2010-06-10 11:35:00,13.37,13.39,13.35,13.39,181400.0,10.1605,10.1757,10.1453,10.1757,181400.0
2010-06-10 11:40:00,13.38,13.38,13.35,13.36,168000.0,10.1681,10.1681,10.1453,10.1529,168000.0
2010-06-10 11:45:00,13.36,13.36,13.34,13.35,184000.0,10.1529,10.1529,10.1377,10.1453,184000.0
2010-06-10 11:50:00,13.36,13.38,13.36,13.38,174400.0,10.1529,10.1681,10.1529,10.1681,174400.0
2010-06-10 11:55:00,13.38,13.39,13.37,13.39,104200.0,10.1681,10.1757,10.1605,10.1757,104200.0
2010-06-10 12:00:00,13.39,13.4,13.35,13.36,163600.0,10.1757,10.1833,10.1453,10.1529,163600.0
2010-06-10 12:05:00,13.35,13.37,13.33,13.35,231400.0,10.1453,10.1605,10.1301,10.1453,231400.0
2010-06-10 12:10:00,13.34,13.35,13.33,13.34,89400.0,10.1377,10.1453,10.1301,10.1377,89400.0
2010-06-10 12:15:00,13.34,13.37,13.33,13.34,124800.0,10.1377,10.1605,10.1301,10.1377,124800.0
2010-06-10 12:20:00,13.34,13.37,13.34,13.35,186200.0,10.1377,10.1605,10.1377,10.1453,186200.0
2010-06-10 12:25:00,13.35,13.38,13.35,13.37,234600.0,10.1453,10.1681,10.1453,10.1605,234600.0
2010-06-10 12:30:00,13.37,13.4,13.36,13.36,173400.0,10.1605,10.1833,10.1529,10.1529,173400.0
2010-06-10 12:35:00,13.36,13.38,13.34,13.37,171000.0,10.1529,10.1681,10.1377,10.1605,171000.0
2010-06-10 12:40:00,13.37,13.37,13.33,13.33,127400.0,10.1605,10.1605,10.1301,10.1301,127400.0
2010-06-10 12:45:00,13.33,13.34,13.31,13.33,152800.0,10.1301,10.1377,10.1149,10.1301,152800.0
2010-06-10 12:50:00,13.33,13.36,13.32,13.35,112600.0,10.1301,10.1529,10.1225,10.1453,112600.0
2010-06-10 12:55:00,13.35,13.36,13.33,13.35,82000.0,10.1453,10.1529,10.1301,10.1453,82000.0
2010-06-10 13:00:00,13.35,13.36,13.31,13.32,129000.0,10.1453,10.1529,10.1149,10.1225,129000.0
2010-06-10 13:05:00,13.32,13.35,13.31,13.34,211200.0,10.1225,10.1453,10.1149,10.1377,211200.0
2010-06-10 13:10:00,13.34,13.36,13.33,13.36,125800.0,10.1377,10.1529,10.1301,10.1529,125800.0
2010-06-10 13:15:00,13.36,13.36,13.31,13.34,168200.0,10.1529,10.1529,10.1149,10.1377,168200.0
2010-06-10 13:20:00,13.33,13.34,13.32,13.34,116000.0,10.1301,10.1377,10.1225,10.1377,116000.0
2010-06-10 13:25:00,13.34,13.38,13.34,13.37,133000.0,10.1377,10.1681,10.1377,10.1605,133000.0
2010-06-10 13:30:00,13.37,13.4,13.37,13.38,169200.0,10.1605,10.1833,10.1605,10.1681,169200.0
2010-06-10 13:35:00,13.38,13.4,13.37,13.38,149400.0,10.1681,10.1833,10.1605,10.1681,149400.0
2010-06-10 13:40:00,13.38,13.38,13.38,13.38,76800.0,10.1681,10.1681,10.1681,10.1681,76800.0
2010-06-10 13:45:00,13.38,13.44,13.38,13.44,140200.0,10.1681,10.2137,10.1681,10.2137,140200.0
2010-06-10 13:50:00,13.44,13.44,13.4,13.42,139000.0,10.2137,10.2137,10.1833,10.1985,139000.0
2010-06-10 13:55:00,13.42,13.43,13.41,13.43,230400.0,10.1985,10.2061,10.1909,10.2061,230400.0
2010-06-10 14:00:00,13.43,13.43,13.4,13.4,169600.0,10.2061,10.2061,10.1833,10.1833,169600.0
2010-06-10 14:05:00,13.4,13.41,13.36,13.36,141800.0,10.1833,10.1909,10.1529,10.1529,141800.0
2010-06-10 14:10:00,13.37,13.38,13.36,13.37,94600.0,10.1605,10.1681,10.1529,10.1605,94600.0
2010-06-10 14:15:00,13.38,13.41,13.38,13.4,114400.0,10.1681,10.1909,10.1681,10.1833,114400.0
2010-06-10 14:20:00,13.4,13.42,13.4,13.4,129800.0,10.1833,10.1985,10.1833,10.1833,129800.0
2010-06-10 14:25:00,13.4,13.41,13.39,13.39,91400.0,10.1833,10.1909,10.1757,10.1757,91400.0
2010-06-10 14:30:00,13.39,13.43,13.39,13.42,197800.0,10.1757,10.2061,10.1757,10.1985,197800.0
2010-06-10 14:35:00,13.42,13.45,13.42,13.43,174200.0,10.1985,10.2213,10.1985,10.2061,174200.0
2010-06-10 14:40:00,13.43,13.47,13.43,13.47,253800.0,10.2061,10.2365,10.2061,10.2365,253800.0
2010-06-10 14:45:00,13.47,13.47,13.45,13.47,180600.0,10.2365,10.2365,10.2213,10.2365,180600.0
2010-06-10 14:50:00,13.47,13.47,13.45,13.46,79200.0,10.2365,10.2365,10.2213,10.2289,79200.0
2010-06-10 14:55:00,13.46,13.47,13.45,13.45,119000.0,10.2289,10.2365,10.2213,10.2213,119000.0
2010-06-10 15:00:00,13.45,13.47,13.42,13.42,206600.0,10.2213,10.2365,10.1985,10.1985,206600.0
2010-06-10 15:05:00,13.42,13.47,13.42,13.46,236000.0,10.1985,10.2365,10.1985,10.2289,236000.0
2010-06-10 15:10:00,13.46,13.47,13.44,13.44,199800.0,10.2289,10.2365,10.2137,10.2137,199800.0
2010-06-10 15:15:00,13.44,13.49,13.43,13.48,291800.0,10.2137,10.2517,10.2061,10.2441,291800.0
2010-06-10 15:20:00,13.47,13.5,13.47,13.48,375000.0,10.2365,10.2593,10.2365,10.2441,375000.0
2010-06-10 15:25:00,13.47,13.49,13.46,13.47,278600.0,10.2365,10.2517,10.2289,10.2365,278600.0
2010-06-10 15:30:00,13.47,13.49,13.45,13.47,377600.0,10.2365,10.2517,10.2213,10.2365,377600.0
2010-06-10 15:35:00,13.47,13.48,13.46,13.47,325400.0,10.2365,10.2441,10.2289,10.2365,325400.0
2010-06-10 15:40:00,13.46,13.49,13.46,13.49,656800.0,10.2289,10.2517,10.2289,10.2517,656800.0
2010-06-10 15:45:00,13.49,13.49,13.47,13.49,489800.0,10.2517,10.2517,10.2365,10.2517,489800.0
2010-06-10 15:50:00,13.49,13.51,13.47,13.49,1424800.0,10.2517,10.2669,10.2365,10.2517,1424800.0
2010-06-10 15:55:00,13.49,13.5,13.49,13.49,1026400.0,10.2517,10.2593,10.2517,10.2517,1026400.0
2010-06-11 09:30:00,13.38,13.45,13.37,13.41,486400.0,10.1681,10.2213,10.1605,10.1909,486400.0
2010-06-11 09:35:00,13.42,13.45,13.38,13.43,446800.0,10.1985,10.2213,10.1681,10.2061,446800.0
2010-06-11 09:40:00,13.43,13.49,13.43,13.46,337600.0,10.2061,10.2517,10.2061,10.2289,337600.0
2010-06-11 09:45:00,13.46,13.49,13.45,13.49,366600.0,10.2289,10.2517,10.2213,10.2517,366600.0
2010-06-11 09:50:00,13.49,13.51,13.49,13.51,206400.0,10.2517,10.2669,10.2517,10.2669,206400.0
2010-06-11 09:55:00,13.5,13.59,13.49,13.58,422800.0,10.2593,10.3277,10.2517,10.3201,422800.0
2010-06-11 10:00:00,13.57,13.58,13.51,13.51,273200.0,10.3125,10.3201,10.2669,10.2669,273200.0
2010-06-11 10:05:00,13.52,13.6,13.49,13.56,318800.0,10.2745,10.3353,10.2517,10.3049,318800.0
2010-06-11 10:10:00,13.57,13.6,13.55,13.56,258000.0,10.3125,10.3353,10.2973,10.3049,258000.0
2010-06-11 10:15:00,13.56,13.56,13.52,13.53,596000.0,10.3049,10.3049,10.2745,10.2821,596000.0
2010-06-11 10:20:00,13.53,13.58,13.52,13.56,382800.0,10.2821,10.3201,10.2745,10.3049,382800.0
2010-06-11 10:25:00,13.56,13.56,13.54,13.55,225400.0,10.3049,10.3049,10.2897,10.2973,225400.0
2010-06-11 10:30:00,13.55,13.58,13.55,13.56,260400.0,10.2973,10.3201,10.2973,10.3049,260400.0
2010-06-11 10:35:00,13.56,13.56,13.53,13.53,177200.0,10.3049,10.3049,10.2821,10.2821,177200.0
2010-06-11 10:40:00,13.54,13.55,13.53,13.54,176600.0,10.2897,10.2973,10.2821,10.2897,176600.0
2010-06-11 10:45:00,13.54,13.55,13.53,13.53,125000.0,10.2897,10.2973,10.2821,10.2821,125000.0
2010-06-11 10:50:00,13.54,13.54,13.46,13.46,313000.0,10.2897,10.2897,10.2289,10.2289,313000.0
2010-06-11 10:55:00,13.46,13.47,13.44,13.44,207000.0,10.2289,10.2365,10.2137,10.2137,207000.0
2010-06-11 11:00:00,13.45,13.45,13.42,13.44,164800.0,10.2213,10.2213,10.1985,10.2137,164800.0
2010-06-11 11:05:00,13.44,13.44,13.39,13.4,162200.0,10.2137,10.2137,10.1757,10.1833,162200.0
2010-06-11 11:10:00,13.4,13.42,13.38,13.4,174000.0,10.1833,10.1985,10.1681,10.1833,174000.0
2010-06-11 11:15:00,13.4,13.41,13.38,13.41,292000.0,10.1833,10.1909,10.1681,10.1909,292000.0
2010-06-11 11:20:00,13.41,13.43,13.4,13.42,146800.0,10.1909,10.2061,10.1833,10.1985,146800.0
2010-06-11 11:25:00,13.42,13.43,13.4,13.42,145200.0,10.1985,10.2061,10.1833,10.1985,145200.0
2010-06-11 11:30:00,13.42,13.46,13.42,13.45,212600.0,10.1985,10.2289,10.1985,10.2213,212600.0
2010-06-11 11:35:00,13.46,13.46,13.44,13.44,415400.0,10.2289,10.2289,10.2137,10.2137,415400.0
2010-06-11 11:40:00,13.44,13.45,13.42,13.43,125000.0,10.2137,10.2213,10.1985,10.2061,125000.0
2010-06-11 11:45:00,13.43,13.47,13.42,13.47,177400.0,10.2061,10.2365,10.1985,10.2365,177400.0
2010-06-11 11:50:00,13.47,13.51,13.47,13.49,134000.0,10.2365,10.2669,10.2365,10.2517,134000.0
2010-06-11 11:55:00,13.5,13.5,13.47,13.49,170400.0,10.2593,10.2593,10.2365,10.2517,170400.0
2010-06-11 12:00:00,13.49,13.5,13.47,13.47,101400.0,10.2517,10.2593,10.2365,10.2365,101400.0
2010-06-11 12:05:00,13.47,13.47,13.46,13.47,131200.0,10.2365,10.2365,10.2289,10.2365,131200.0
2010-06-11 12:10:00,13.47,13.49,13.47,13.49,152800.0,10.2365,10.2517,10.2365,10.2517,152800.0
2010-06-11 12:15:00,13.49,13.51,13.49,13.51,187600.0,10.2517,10.2669,10.2517,10.2669,187600.0
2010-06-11 12:20:00,13.5,13.51,13.47,13.47,90200.0,10.2593,10.2669,10.2365,10.2365,90200.0
2010-06-11 12:25:00,13.47,13.47,13.45,13.46,83800.0,10.2365,10.2365,10.2213,10.2289,83800.0
2010-06-11 12:30:00,13.46,13.46,13.43,13.45,87600.0,10.2289,10.2289,10.2061,10.2213,87600.0
2010-06-11 12:35:00,13.45,13.47,13.44,13.45,73000.0,10.2213,10.2365,10.2137,10.2213,73000.0
2010-06-11 12:40:00,13.45,13.49,13.45,13.47,131800.0,10.2213,10.2517,10.2213,10.2365,131800.0
2010-06-11 12:45:00,13.47,13.49,13.47,13.49,144400.0,10.2365,10.2517,10.2365,10.2517,144400.0
2010-06-11 12:50:00,13.49,13.49,13.47,13.47,175400.0,10.2517,10.2517,10.2365,10.2365,175400.0
2010-06-11 12:55:00,13.47,13.49,13.47,13.49,112000.0,10.2365,10.2517,10.2365,10.2517,112000.0
2010-06-11 13:00:00,13.49,13.51,13.49,13.5,194000.0,10.2517,10.2669,10.2517,10.2593,194000.0
2010-06-11 13:05:00,13.51,13.55,13.51,13.54,180400.0,10.2669,10.2973,10.2669,10.2897,180400.0
2010-06-11 13:10:00,13.54,13.56,13.54,13.56,150800.0,10.2897,10.3049,10.2897,10.3049,150800.0
2010-06-11 13:15:00,13.56,13.58,13.56,13.56,101800.0,10.3049,10.3201,10.3049,10.3049,101800.0
2010-06-11 13:20:00,13.56,13.57,13.55,13.55,154800.0,10.3049,10.3125,10.2973,10.2973,154800.0
2010-06-11 13:25:00,13.55,13.57,13.55,13.56,97000.0,10.2973,10.3125,10.2973,10.3049,97000.0
2010-06-11 13:30:00,13.56,13.56,13.53,13.53,172200.0,10.3049,10.3049,10.2821,10.2821,172200.0
2010-06-11 13:35:00,13.53,13.54,13.51,13.52,165600.0,10.2821,10.2897,10.2669,10.2745,165600.0
2010-06-11 13:40:00,13.52,13.53,13.51,13.52,273600.0,10.2745,10.2821,10.2669,10.2745,273600.0
2010-06-11 13:45:00,13.53,13.53,13.5,13.5,165200.0,10.2821,10.2821,10.2593,10.2593,165200.0
2010-06-11 13:50:00,13.5,13.51,13.49,13.49,96800.0,10.2593,10.2669,10.2517,10.2517,96800.0
2010-06-11 13:55:00,13.49,13.53,13.49,13.52,158600.0,10.2517,10.2821,10.2517,10.2745,158600.0
2010-06-11 14:00:00,13.52,13.55,13.51,13.54,196000.0,10.2745,10.2973,10.2669,10.2897,196000.0
2010-06-11 14:05:00,13.54,13.54,13.52,13.53,115800.0,10.2897,10.2897,10.2745,10.2821,115800.0
2010-06-11 14:10:00,13.53,13.53,13.51,13.52,118000.0,10.2821,10.2821,10.2669,10.2745,118000.0
2010-06-11 14:15:00,13.52,13.52,13.47,13.47,120600.0,10.2745,10.2745,10.2365,10.2365,120600.0
2010-06-11 14:20:00,13.47,13.48,13.46,13.47,169600.0,10.2365,10.2441,10.2289,10.2365,169600.0
2010-06-11 14:25:00,13.46,13.46,13.44,13.46,92000.0,10.2289,10.2289,10.2137,10.2289,92000.0
2010-06-11 14:30:00,13.46,13.47,13.46,13.46,76600.0,10.2289,10.2365,10.2289,10.2289,76600.0
2010-06-11 14:35:00,13.46,13.46,13.44,13.44,129200.0,10.2289,10.2289,10.2137,10.2137,129200.0
2010-06-11 14:40:00,13.44,13.44,13.43,13.44,68200.0,10.2137,10.2137,10.2061,10.2137,68200.0
2010-06-11 14:45:00,13.45,13.49,13.45,13.47,120600.0,10.2213,10.2517,10.2213,10.2365,120600.0
2010-06-11 14:50:00,13.47,13.49,13.46,13.47,128400.0,10.2365,10.2517,10.2289,10.2365,128400.0
2010-06-11 14:55:00,13.47,13.47,13.45,13.46,127600.0,10.2365,10.2365,10.2213,10.2289,127600.0
2010-06-11 15:00:00,13.46,13.49,13.46,13.49,126200.0,10.2289,10.2517,10.2289,10.2517,126200.0
2010-06-11 15:05:00,13.49,13.49,13.46,13.47,137800.0,10.2517,10.2517,10.2289,10.2365,137800.0
2010-06-11 15:10:00,13.47,13.47,13.46,13.47,185400.0,10.2365,10.2365,10.2289,10.2365,185400.0
2010-06-11 15:15:00,13.47,13.49,13.47,13.48,230600.0,10.2365,10.2517,10.2365,10.2441,230600.0
2010-06-11 15:20:00,13.48,13.49,13.46,13.47,171600.0,10.2441,10.2517,10.2289,10.2365,171600.0
2010-06-11 15:25:00,13.47,13.51,13.47,13.49,221800.0,10.2365,10.2669,10.2365,10.2517,221800.0
2010-06-11 15:30:00,13.49,13.52,13.47,13.51,471000.0,10.2517,10.2745,10.2365,10.2669,471000.0
2010-06-11 15:35:00,13.51,13.56,13.51,13.55,301800.0,10.2669,10.3049,10.2669,10.2973,301800.0
2010-06-11 15:40:00,13.55,13.58,13.55,13.56,323200.0,10.2973,10.3201,10.2973,10.3049,323200.0
2010-06-11 15:45:00,13.56,13.6,13.56,13.59,348000.0,10.3049,10.3353,10.3049,10.3277,348000.0
2010-06-11 15:50:00,13.59,13.6,13.56,13.6,493000.0,10.3277,10.3353,10.3049,10.3353,493000.0
2010-06-11 15:55:00,13.59,13.61,13.58,13.58,857400.0,10.3277,10.3429,10.3201,10.3201,857400.0
2010-06-14 09:30:00,13.72,13.75,13.64,13.74,453200.0,10.4265,10.4493,10.3657,10.4417,453200.0
2010-06-14 09:35:00,13.74,13.75,13.71,13.75,430400.0,10.4417,10.4493,10.4189,10.4493,430400.0
2010-06-14 09:40:00,13.75,13.78,13.71,13.74,435800.0,10.4493,10.4721,10.4189,10.4417,435800.0
2010-06-14 09:45:00,13.74,13.8,13.72,13.79,372000.0,10.4417,10.4873,10.4265,10.4797,372000.0
2010-06-14 09:50:00,13.8,13.81,13.75,13.75,277200.0,10.4873,10.4949,10.4493,10.4493,277200.0
2010-06-14 09:55:00,13.75,13.8,13.75,13.79,171600.0,10.4493,10.4873,10.4493,10.4797,171600.0
2010-06-14 10:00:00,13.79,13.81,13.79,13.8,221000.0,10.4797,10.4949,10.4797,10.4873,221000.0
2010-06-14 10:05:00,13.8,13.81,13.78,13.78,156600.0,10.4873,10.4949,10.4721,10.4721,156600.0
2010-06-14 10:10:00,13.79,13.83,13.78,13.82,193800.0,10.4797,10.5101,10.4721,10.5025,193800.0
2010-06-14 10:15:00,13.81,13.86,13.81,13.86,286200.0,10.4949,10.5329,10.4949,10.5329,286200.0
2010-06-14 10:20:00,13.86,13.86,13.84,13.85,161200.0,10.5329,10.5329,10.5177,10.5253,161200.0
2010-06-14 10:25:00,13.86,13.88,13.85,13.88,93200.0,10.5329,10.5481,10.5253,10.5481,93200.0
2010-06-14 10:30:00,13.88,13.88,13.85,13.86,302800.0,10.5481,10.5481,10.5253,10.5329,302800.0
2010-06-14 10:35:00,13.85,13.86,13.84,13.86,135400.0,10.5253,10.5329,10.5177,10.5329,135400.0
2010-06-14 10:40:00,13.86,13.88,13.84,13.85,131200.0,10.5329,10.5481,10.5177,10.5253,131200.0
2010-06-14 10:45:00,13.85,13.87,13.83,13.86,218800.0,10.5253,10.5405,10.5101,10.5329,218800.0
2010-06-14 10:50:00,13.86,13.88,13.85,13.87,131800.0,10.5329,10.5481,10.5253,10.5405,131800.0
2010-06-14 10:55:00,13.87,13.9,13.86,13.9,183400.0,10.5405,10.5633,10.5329,10.5633,183400.0
2010-06-14 11:00:00,13.9,13.9,13.87,13.89,177200.0,10.5633,10.5633,10.5405,10.5557,177200.0
2010-06-14 11:05:00,13.89,13.92,13.88,13.91,223800.0,10.5557,10.5785,10.5481,10.5709,223800.0
2010-06-14 11:10:00,13.92,13.92,13.9,13.9,211800.0,10.5785,10.5785,10.5633,10.5633,211800.0
2010-06-14 11:15:00,13.9,13.91,13.88,13.9,133000.0,10.5633,10.5709,10.5481,10.5633,133000.0
2010-06-14 11:20:00,13.9,13.93,13.9,13.92,181800.0,10.5633,10.5861,10.5633,10.5785,181800.0
2010-06-14 11:25:00,13.92,13.92,13.87,13.88,148400.0,10.5785,10.5785,10.5405,10.5481,148400.0
2010-06-14 11:30:00,13.88,13.88,13.85,13.88,135000.0,10.5481,10.5481,10.5253,10.5481,135000.0
2010-06-14 11:35:00,13.88,13.88,13.86,13.86,120600.0,10.5481,10.5481,10.5329,10.5329,120600.0
2010-06-14 11:40:00,13.86,13.9,13.86,13.9,112800.0,10.5329,10.5633,10.5329,10.5633,112800.0
2010-06-14 11:45:00,13.9,13.9,13.85,13.85,315200.0,10.5633,10.5633,10.5253,10.5253,315200.0
2010-06-14 11:50:00,13.86,13.87,13.84,13.84,170400.0,10.5329,10.5405,10.5177,10.5177,170400.0
2010-06-14 11:55:00,13.84,13.85,13.83,13.83,86600.0,10.5177,10.5253,10.5101,10.5101,86600.0
2010-06-14 12:00:00,13.83,13.85,13.83,13.83,139800.0,10.5101,10.5253,10.5101,10.5101,139800.0
2010-06-14 12:05:00,13.83,13.84,13.8,13.81,160000.0,10.5101,10.5177,10.4873,10.4949,160000.0
2010-06-14 12:10:00,13.82,13.83,13.8,13.81,190400.0,10.5025,10.5101,10.4873,10.4949,190400.0
2010-06-14 12:15:00,13.81,13.81,13.8,13.8,191200.0,10.4949,10.4949,10.4873,10.4873,191200.0
2010-06-14 12:20:00,13.8,13.81,13.8,13.8,192200.0,10.4873,10.4949,10.4873,10.4873,192200.0
2010-06-14 12:25:00,13.8,13.8,13.79,13.8,93200.0,10.4873,10.4873,10.4797,10.4873,93200.0
2010-06-14 12:30:00,13.8,13.81,13.79,13.81,61200.0,10.4873,10.4949,10.4797,10.4949,61200.0
2010-06-14 12:35:00,13.8,13.81,13.78,13.78,111000.0,10.4873,10.4949,10.4721,10.4721,111000.0
2010-06-14 12:40:00,13.78,13.79,13.78,13.78,100000.0,10.4721,10.4797,10.4721,10.4721,100000.0
2010-06-14 12:45:00,13.78,13.8,13.77,13.77,234600.0,10.4721,10.4873,10.4645,10.4645,234600.0
2010-06-14 12:50:00,13.77,13.78,13.76,13.78,96000.0,10.4645,10.4721,10.4569,10.4721,96000.0
2010-06-14 12:55:00,13.78,13.78,13.74,13.74,157800.0,10.4721,10.4721,10.4417,10.4417,157800.0
2010-06-14 13:00:00,13.74,13.76,13.74,13.75,111400.0,10.4417,10.4569,10.4417,10.4493,111400.0
2010-06-14 13:05:00,13.74,13.77,13.72,13.75,272200.0,10.4417,10.4645,10.4265,10.4493,272200.0
2010-06-14 13:10:00,13.75,13.77,13.72,13.75,137400.0,10.4493,10.4645,10.4265,10.4493,137400.0
2010-06-14 13:15:00,13.76,13.77,13.74,13.74,131800.0,10.4569,10.4645,10.4417,10.4417,131800.0
2010-06-14 13:20:00,13.75,13.77,13.74,13.76,169400.0,10.4493,10.4645,10.4417,10.4569,169400.0
2010-06-14 13:25:00,13.77,13.78,13.76,13.76,124800.0,10.4645,10.4721,10.4569,10.4569,124800.0
2010-06-14 13:30:00,13.76,13.78,13.76,13.77,93400.0,10.4569,10.4721,10.4569,10.4645,93400.0
2010-06-14 13:35:00,13.77,13.81,13.76,13.8,129800.0,10.4645,10.4949,10.4569,10.4873,129800.0
2010-06-14 13:40:00,13.8,13.81,13.79,13.8,30600.0,10.4873,10.4949,10.4797,10.4873,30600.0
2010-06-14 13:45:00,13.8,13.81,13.78,13.78,67400.0,10.4873,10.4949,10.4721,10.4721,67400.0
2010-06-14 13:50:00,13.78,13.79,13.76,13.77,124400.0,10.4721,10.4797,10.4569,10.4645,124400.0
2010-06-14 13:55:00,13.77,13.77,13.72,13.73,172800.0,10.4645,10.4645,10.4265,10.4341,172800.0
2010-06-14 14:00:00,13.73,13.77,13.72,13.74,331200.0,10.4341,10.4645,10.4265,10.4417,331200.0
2010-06-14 14:05:00,13.74,13.76,13.72,13.75,232800.0,10.4417,10.4569,10.4265,10.4493,232800.0
2010-06-14 14:10:00,13.75,13.77,13.75,13.75,127400.0,10.4493,10.4645,10.4493,10.4493,127400.0
2010-06-14 14:15:00,13.75,13.76,13.72,13.74,439600.0,10.4493,10.4569,10.4265,10.4417,439600.0
2010-06-14 14:20:00,13.75,13.76,13.72,13.76,186400.0,10.4493,10.4569,10.4265,10.4569,186400.0
2010-06-14 14:25:00,13.76,13.77,13.74,13.76,103800.0,10.4569,10.4645,10.4417,10.4569,103800.0
2010-06-14 14:30:00,13.77,13.77,13.72,13.73,135400.0,10.4645,10.4645,10.4265,10.4341,135400.0
2010-06-14 14:35:00,13.74,13.74,13.72,13.72,170400.0,10.4417,10.4417,10.4265,10.4265,170400.0
2010-06-14 14:40:00,13.72,13.76,13.71,13.76,236600.0,10.4265,10.4569,10.4189,10.4569,236600.0
2010-06-14 14:45:00,13.76,13.79,13.76,13.79,141200.0,10.4569,10.4797,10.4569,10.4797,141200.0
2010-06-14 14:50:00,13.78,13.81,13.78,13.8,117000.0,10.4721,10.4949,10.4721,10.4873,117000.0
2010-06-14 14:55:00,13.81,13.81,13.79,13.8,152600.0,10.4949,10.4949,10.4797,10.4873,152600.0
2010-06-14 15:00:00,13.8,13.82,13.77,13.78,131200.0,10.4873,10.5025,10.4645,10.4721,131200.0
2010-06-14 15:05:00,13.78,13.8,13.76,13.8,167000.0,10.4721,10.4873,10.4569,10.4873,167000.0
2010-06-14 15:10:00,13.8,13.8,13.78,13.79,109400.0,10.4873,10.4873,10.4721,10.4797,109400.0
2010-06-14 15:15:00,13.79,13.83,13.78,13.81,257000.0,10.4797,10.5101,10.4721,10.4949,257000.0
2010-06-14 15:20:00,13.81,13.82,13.8,13.81,391400.0,10.4949,10.5025,10.4873,10.4949,391400.0
2010-06-14 15:25:00,13.8,13.81,13.79,13.81,310200.0,10.4873,10.4949,10.4797,10.4949,310200.0
2010-06-14 15:30:00,13.81,13.81,13.76,13.77,311400.0,10.4949,10.4949,10.4569,10.4645,311400.0
2010-06-14 15:35:00,13.76,13.77,13.72,13.74,198800.0,10.4569,10.4645,10.4265,10.4417,198800.0
2010-06-14 15:40:00,13.74,13.77,13.72,13.76,306800.0,10.4417,10.4645,10.4265,10.4569,306800.0
2010-06-14 15:45:00,13.76,13.79,13.76,13.77,545600.0,10.4569,10.4797,10.4569,10.4645,545600.0
2010-06-14 15:50:00,13.77,13.77,13.71,13.72,1376800.0,10.4645,10.4645,10.4189,10.4265,1376800.0
2010-06-14 15:55:00,13.73,13.74,13.72,13.74,733600.0,10.4341,10.4417,10.4265,10.4417,733600.0
2010-06-15 09:30:00,13.81,13.86,13.72,13.85,250800.0,10.4949,10.5329,10.4265,10.5253,250800.0
2010-06-15 09:35:00,13.84,13.9,13.81,13.85,375400.0,10.5177,10.5633,10.4949,10.5253,375400.0
2010-06-15 09:40:00,13.85,13.94,13.85,13.9,571600.0,10.5253,10.5937,10.5253,10.5633,571600.0
2010-06-15 09:45:00,13.9,13.96,13.9,13.93,809000.0,10.5633,10.6089,10.5633,10.5861,809000.0
2010-06-15 09:50:00,13.93,13.97,13.88,13.9,512800.0,10.5861,10.6165,10.5481,10.5633,512800.0
2010-06-15 09:55:00,13.9,13.97,13.88,13.88,373800.0,10.5633,10.6165,10.5481,10.5481,373800.0
2010-06-15 10:00:00,13.88,13.88,13.84,13.85,227400.0,10.5481,10.5481,10.5177,10.5253,227400.0
2010-06-15 10:05:00,13.85,13.86,13.73,13.86,343600.0,10.5253,10.5329,10.4341,10.5329,343600.0
2010-06-15 10:10:00,13.86,13.86,13.79,13.8,171000.0,10.5329,10.5329,10.4797,10.4873,171000.0
2010-06-15 10:15:00,13.8,13.83,13.76,13.79,240600.0,10.4873,10.5101,10.4569,10.4797,240600.0
2010-06-15 10:20:00,13.79,13.81,13.78,13.79,227400.0,10.4797,10.4949,10.4721,10.4797,227400.0
2010-06-15 10:25:00,13.8,13.81,13.79,13.8,287000.0,10.4873,10.4949,10.4797,10.4873,287000.0
2010-06-15 10:30:00,13.8,13.81,13.78,13.78,190200.0,10.4873,10.4949,10.4721,10.4721,190200.0
2010-06-15 10:35:00,13.78,13.81,13.77,13.79,223400.0,10.4721,10.4949,10.4645,10.4797,223400.0
2010-06-15 10:40:00,13.8,13.8,13.77,13.78,153200.0,10.4873,10.4873,10.4645,10.4721,153200.0
2010-06-15 10:45:00,13.79,13.8,13.77,13.79,142000.0,10.4797,10.4873,10.4645,10.4797,142000.0
2010-06-15 10:50:00,13.79,13.8,13.77,13.79,180200.0,10.4797,10.4873,10.4645,10.4797,180200.0
2010-06-15 10:55:00,13.79,13.81,13.78,13.79,156200.0,10.4797,10.4949,10.4721,10.4797,156200.0
2010-06-15 11:00:00,13.79,13.81,13.79,13.8,122200.0,10.4797,10.4949,10.4797,10.4873,122200.0
2010-06-15 11:05:00,13.8,13.8,13.78,13.79,207800.0,10.4873,10.4873,10.4721,10.4797,207800.0
2010-06-15 11:10:00,13.79,13.8,13.76,13.77,148000.0,10.4797,10.4873,10.4569,10.4645,148000.0
2010-06-15 11:15:00,13.77,13.8,13.77,13.78,132600.0,10.4645,10.4873,10.4645,10.4721,132600.0
2010-06-15 11:20:00,13.78,13.79,13.77,13.78,145600.0,10.4721,10.4797,10.4645,10.4721,145600.0
2010-06-15 11:25:00,13.77,13.79,13.75,13.75,239800.0,10.4645,10.4797,10.4493,10.4493,239800.0
2010-06-15 11:30:00,13.75,13.75,13.72,13.72,233200.0,10.4493,10.4493,10.4265,10.4265,233200.0
2010-06-15 11:35:00,13.72,13.73,13.71,13.71,191800.0,10.4265,10.4341,10.4189,10.4189,191800.0
2010-06-15 11:40:00,13.71,13.73,13.71,13.72,249200.0,10.4189,10.4341,10.4189,10.4265,249200.0
2010-06-15 11:45:00,13.72,13.72,13.72,13.72,64400.0,10.4265,10.4265,10.4265,10.4265,64400.0
2010-06-15 11:50:00,13.72,13.77,13.72,13.74,178400.0,10.4265,10.4645,10.4265,10.4417,178400.0
2010-06-15 11:55:00,13.74,13.75,13.72,13.74,217800.0,10.4417,10.4493,10.4265,10.4417,217800.0
2010-06-15 12:00:00,13.74,13.77,13.74,13.75,208200.0,10.4417,10.4645,10.4417,10.4493,208200.0
2010-06-15 12:05:00,13.75,13.77,13.75,13.76,91000.0,10.4493,10.4645,10.4493,10.4569,91000.0
2010-06-15 12:10:00,13.76,13.8,13.76,13.8,109000.0,10.4569,10.4873,10.4569,10.4873,109000.0
2010-06-15 12:15:00,13.8,13.81,13.79,13.8,52600.0,10.4873,10.4949,10.4797,10.4873,52600.0
2010-06-15 12:20:00,13.8,13.83,13.8,13.81,127800.0,10.4873,10.5101,10.4873,10.4949,127800.0
2010-06-15 12:25:00,13.81,13.82,13.8,13.81,66000.0,10.4949,10.5025,10.4873,10.4949,66000.0
2010-06-15 12:30:00,13.81,13.83,13.81,13.83,114000.0,10.4949,10.5101,10.4949,10.5101,114000.0
2010-06-15 12:35:00,13.83,13.83,13.8,13.81,102600.0,10.5101,10.5101,10.4873,10.4949,102600.0
2010-06-15 12:40:00,13.81,13.82,13.8,13.81,95600.0,10.4949,10.5025,10.4873,10.4949,95600.0
2010-06-15 12:45:00,13.81,13.83,13.81,13.83,93200.0,10.4949,10.5101,10.4949,10.5101,93200.0
2010-06-15 12:50:00,13.83,13.83,13.82,13.83,49600.0,10.5101,10.5101,10.5025,10.5101,49600.0
2010-06-15 12:55:00,13.83,13.84,13.81,13.84,140800.0,10.5101,10.5177,10.4949,10.5177,140800.0
2010-06-15 13:00:00,13.84,13.85,13.83,13.84,159600.0,10.5177,10.5253,10.5101,10.5177,159600.0
2010-06-15 13:05:00,13.84,13.84,13.8,13.83,207400.0,10.5177,10.5177,10.4873,10.5101,207400.0
2010-06-15 13:10:00,13.83,13.85,13.81,13.85,129200.0,10.5101,10.5253,10.4949,10.5253,129200.0
2010-06-15 13:15:00,13.84,13.88,13.84,13.87,200200.0,10.5177,10.5481,10.5177,10.5405,200200.0
2010-06-15 13:20:00,13.87,13.87,13.84,13.85,182400.0,10.5405,10.5405,10.5177,10.5253,182400.0
2010-06-15 13:25:00,13.85,13.85,13.83,13.84,128000.0,10.5253,10.5253,10.5101,10.5177,128000.0
2010-06-15 13:30:00,13.84,13.85,13.83,13.84,63400.0,10.5177,10.5253,10.5101,10.5177,63400.0
2010-06-15 13:35:00,13.84,13.86,13.84,13.85,113800.0,10.5177,10.5329,10.5177,10.5253,113800.0
2010-06-15 13:40:00,13.85,13.85,13.83,13.84,93200.0,10.5253,10.5253,10.5101,10.5177,93200.0
2010-06-15 13:45:00,13.85,13.86,13.83,13.86,77600.0,10.5253,10.5329,10.5101,10.5329,77600.0
2010-06-15 13:50:00,13.86,13.86,13.85,13.85,64400.0,10.5329,10.5329,10.5253,10.5253,64400.0
2010-06-15 13:55:00,13.85,13.9,13.85,13.9,198800.0,10.5253,10.5633,10.5253,10.5633,198800.0
2010-06-15 14:00:00,13.9,13.9,13.88,13.9,156400.0,10.5633,10.5633,10.5481,10.5633,156400.0
2010-06-15 14:05:00,13.9,13.9,13.88,13.9,171600.0,10.5633,10.5633,10.5481,10.5633,171600.0
2010-06-15 14:10:00,13.9,13.91,13.89,13.91,104000.0,10.5633,10.5709,10.5557,10.5709,104000.0
2010-06-15 14:15:00,13.91,13.92,13.9,13.92,171400.0,10.5709,10.5785,10.5633,10.5785,171400.0
2010-06-15 14:20:00,13.92,13.92,13.89,13.9,194400.0,10.5785,10.5785,10.5557,10.5633,194400.0
2010-06-15 14:25:00,13.9,13.9,13.87,13.89,245200.0,10.5633,10.5633,10.5405,10.5557,245200.0
2010-06-15 14:30:00,13.89,13.9,13.86,13.86,189200.0,10.5557,10.5633,10.5329,10.5329,189200.0
2010-06-15 14:35:00,13.86,13.88,13.86,13.87,97800.0,10.5329,10.5481,10.5329,10.5405,97800.0
2010-06-15 14:40:00,13.87,13.87,13.85,13.87,103000.0,10.5405,10.5405,10.5253,10.5405,103000.0
2010-06-15 14:45:00,13.87,13.88,13.85,13.87,122600.0,10.5405,10.5481,10.5253,10.5405,122600.0
2010-06-15 14:50:00,13.87,13.88,13.86,13.87,128400.0,10.5405,10.5481,10.5329,10.5405,128400.0
2010-06-15 14:55:00,13.87,13.88,13.86,13.86,117600.0,10.5405,10.5481,10.5329,10.5329,117600.0
2010-06-15 15:00:00,13.87,13.87,13.85,13.87,138800.0,10.5405,10.5405,10.5253,10.5405,138800.0
2010-06-15 15:05:00,13.87,13.89,13.86,13.89,156000.0,10.5405,10.5557,10.5329,10.5557,156000.0
2010-06-15 15:10:00,13.88,13.89,13.87,13.88,96400.0,10.5481,10.5557,10.5405,10.5481,96400.0
2010-06-15 15:15:00,13.88,13.92,13.87,13.9,216800.0,10.5481,10.5785,10.5405,10.5633,216800.0
2010-06-15 15:20:00,13.9,13.92,13.89,13.92,140600.0,10.5633,10.5785,10.5557,10.5785,140600.0
2010-06-15 15:25:00,13.92,13.93,13.91,13.92,145400.0,10.5785,10.5861,10.5709,10.5785,145400.0
2010-06-15 15:30:00,13.93,13.93,13.9,13.91,166000.0,10.5861,10.5861,10.5633,10.5709,166000.0
2010-06-15 15:35:00,13.9,13.95,13.9,13.94,384200.0,10.5633,10.6013,10.5633,10.5937,384200.0
2010-06-15 15:40:00,13.94,13.95,13.93,13.94,235200.0,10.5937,10.6013,10.5861,10.5937,235200.0
2010-06-15 15:45:00,13.94,13.94,13.93,13.94,414600.0,10.5937,10.5937,10.5861,10.5937,414600.0
2010-06-15 15:50:00,13.94,13.97,13.94,13.97,766000.0,10.5937,10.6165,10.5937,10.6165,766000.0
2010-06-15 15:55:00,13.97,13.97,13.95,13.96,900000.0,10.6165,10.6165,10.6013,10.6089,900000.0
2010-06-16 09:30:00,13.92,13.93,13.85,13.87,342800.0,10.5785,10.5861,10.5253,10.5405,342800.0
2010-06-16 09:35:00,13.87,13.91,13.83,13.86,509600.0,10.5405,10.5709,10.5101,10.5329,509600.0
2010-06-16 09:40:00,13.86,13.93,13.85,13.93,329400.0,10.5329,10.5861,10.5253,10.5861,329400.0
2010-06-16 09:45:00,13.93,13.96,13.91,13.95,213800.0,10.5861,10.6089,10.5709,10.6013,213800.0
2010-06-16 09:50:00,13.95,13.95,13.9,13.92,180200.0,10.6013,10.6013,10.5633,10.5785,180200.0
2010-06-16 09:55:00,13.92,13.96,13.91,13.96,172800.0,10.5785,10.6089,10.5709,10.6089,172800.0
2010-06-16 10:00:00,13.96,13.96,13.93,13.93,150800.0,10.6089,10.6089,10.5861,10.5861,150800.0
2010-06-16 10:05:00,13.93,13.93,13.88,13.89,198400.0,10.5861,10.5861,10.5481,10.5557,198400.0
2010-06-16 10:10:00,13.89,13.93,13.88,13.92,159800.0,10.5557,10.5861,10.5481,10.5785,159800.0
2010-06-16 10:15:00,13.92,13.92,13.88,13.88,321400.0,10.5785,10.5785,10.5481,10.5481,321400.0
2010-06-16 10:20:00,13.88,13.88,13.83,13.83,255800.0,10.5481,10.5481,10.5101,10.5101,255800.0
2010-06-16 10:25:00,13.83,13.86,13.82,13.86,151000.0,10.5101,10.5329,10.5025,10.5329,151000.0
2010-06-16 10:30:00,13.85,13.86,13.81,13.83,198400.0,10.5253,10.5329,10.4949,10.5101,198400.0
2010-06-16 10:35:00,13.83,13.87,13.83,13.84,177600.0,10.5101,10.5405,10.5101,10.5177,177600.0
2010-06-16 10:40:00,13.84,13.88,13.84,13.88,105800.0,10.5177,10.5481,10.5177,10.5481,105800.0
2010-06-16 10:45:00,13.88,13.88,13.86,13.86,87000.0,10.5481,10.5481,10.5329,10.5329,87000.0
2010-06-16 10:50:00,13.85,13.88,13.84,13.87,201000.0,10.5253,10.5481,10.5177,10.5405,201000.0
2010-06-16 10:55:00,13.87,13.92,13.86,13.88,221000.0,10.5405,10.5785,10.5329,10.5481,221000.0
2010-06-16 11:00:00,13.88,13.89,13.85,13.88,119600.0,10.5481,10.5557,10.5253,10.5481,119600.0
2010-06-16 11:05:00,13.88,13.95,13.87,13.92,186400.0,10.5481,10.6013,10.5405,10.5785,186400.0
2010-06-16 11:10:00,13.92,13.95,13.92,13.94,197600.0,10.5785,10.6013,10.5785,10.5937,197600.0
2010-06-16 11:15:00,13.94,13.95,13.93,13.94,162400.0,10.5937,10.6013,10.5861,10.5937,162400.0
2010-06-16 11:20:00,13.93,13.94,13.92,13.94,116400.0,10.5861,10.5937,10.5785,10.5937,116400.0
2010-06-16 11:25:00,13.94,13.96,13.93,13.93,118800.0,10.5937,10.6089,10.5861,10.5861,118800.0
2010-06-16 11:30:00,13.93,13.95,13.91,13.92,141800.0,10.5861,10.6013,10.5709,10.5785,141800.0
2010-06-16 11:35:00,13.92,13.93,13.92,13.92,188800.0,10.5785,10.5861,10.5785,10.5785,188800.0
2010-06-16 11:40:00,13.92,13.94,13.91,13.92,161000.0,10.5785,10.5937,10.5709,10.5785,161000.0
2010-06-16 11:45:00,13.91,13.91,13.88,13.9,190200.0,10.5709,10.5709,10.5481,10.5633,190200.0
2010-06-16 11:50:00,13.9,13.9,13.88,13.88,301600.0,10.5633,10.5633,10.5481,10.5481,301600.0
2010-06-16 11:55:00,13.88,13.9,13.88,13.89,60600.0,10.5481,10.5633,10.5481,10.5557,60600.0
2010-06-16 12:00:00,13.89,13.95,13.89,13.94,130400.0,10.5557,10.6013,10.5557,10.5937,130400.0
2010-06-16 12:05:00,13.94,13.94,13.92,13.93,72000.0,10.5937,10.5937,10.5785,10.5861,72000.0
2010-06-16 12:10:00,13.93,13.93,13.9,13.92,111800.0,10.5861,10.5861,10.5633,10.5785,111800.0
2010-06-16 12:15:00,13.92,13.94,13.92,13.94,114200.0,10.5785,10.5937,10.5785,10.5937,114200.0
2010-06-16 12:20:00,13.94,13.96,13.93,13.95,82400.0,10.5937,10.6089,10.5861,10.6013,82400.0
2010-06-16 12:25:00,13.95,13.97,13.94,13.95,218000.0,10.6013,10.6165,10.5937,10.6013,218000.0
2010-06-16 12:30:00,13.95,13.95,13.92,13.93,120800.0,10.6013,10.6013,10.5785,10.5861,120800.0
2010-06-16 12:35:00,13.93,13.94,13.92,13.93,111000.0,10.5861,10.5937,10.5785,10.5861,111000.0
2010-06-16 12:40:00,13.93,13.95,13.92,13.94,260200.0,10.5861,10.6013,10.5785,10.5937,260200.0
2010-06-16 12:45:00,13.94,13.95,13.93,13.93,178800.0,10.5937,10.6013,10.5861,10.5861,178800.0
2010-06-16 12:50:00,13.93,13.96,13.93,13.96,341800.0,10.5861,10.6089,10.5861,10.6089,341800.0
2010-06-16 12:55:00,13.96,13.97,13.96,13.96,104000.0,10.6089,10.6165,10.6089,10.6089,104000.0
2010-06-16 13:00:00,13.96,13.96,13.95,13.95,258600.0,10.6089,10.6089,10.6013,10.6013,258600.0
2010-06-16 13:05:00,13.95,13.96,13.95,13.95,303400.0,10.6013,10.6089,10.6013,10.6013,303400.0
2010-06-16 13:10:00,13.95,13.96,13.95,13.96,163600.0,10.6013,10.6089,10.6013,10.6089,163600.0
2010-06-16 13:15:00,13.96,13.97,13.96,13.96,217000.0,10.6089,10.6165,10.6089,10.6089,217000.0
2010-06-16 13:20:00,13.96,13.99,13.96,13.99,285200.0,10.6089,10.6317,10.6089,10.6317,285200.0
2010-06-16 13:25:00,13.99,13.99,13.99,13.99,126800.0,10.6317,10.6317,10.6317,10.6317,126800.0
2010-06-16 13:30:00,13.99,13.99,13.98,13.99,99000.0,10.6317,10.6317,10.6241,10.6317,99000.0
2010-06-16 13:35:00,13.99,13.99,13.98,13.99,267400.0,10.6317,10.6317,10.6241,10.6317,267400.0
2010-06-16 13:40:00,13.99,13.99,13.97,13.99,427000.0,10.6317,10.6317,10.6165,10.6317,427000.0
2010-06-16 13:45:00,13.99,14.02,13.99,14.01,644000.0,10.6317,10.6545,10.6317,10.6469,644000.0
2010-06-16 13:50:00,14.01,14.05,14.01,14.03,301600.0,10.6469,10.6773,10.6469,10.6621,301600.0
2010-06-16 13:55:00,14.03,14.05,14.03,14.05,110400.0,10.6621,10.6773,10.6621,10.6773,110400.0
2010-06-16 14:00:00,14.05,14.08,14.05,14.06,324600.0,10.6773,10.7001,10.6773,10.6849,324600.0
2010-06-16 14:05:00,14.06,14.09,14.06,14.08,130600.0,10.6849,10.7077,10.6849,10.7001,130600.0
2010-06-16 14:10:00,14.09,14.09,14.08,14.08,169200.0,10.7077,10.7077,10.7001,10.7001,169200.0
2010-06-16 14:15:00,14.08,14.08,14.08,14.08,107400.0,10.7001,10.7001,10.7001,10.7001,107400.0
2010-06-16 14:20:00,14.08,14.09,14.06,14.06,190400.0,10.7001,10.7077,10.6849,10.6849,190400.0
2010-06-16 14:25:00,14.06,14.07,14.05,14.06,145000.0,10.6849,10.6925,10.6773,10.6849,145000.0
2010-06-16 14:30:00,14.06,14.06,14.04,14.04,603200.0,10.6849,10.6849,10.6697,10.6697,603200.0
2010-06-16 14:35:00,14.04,14.04,14.03,14.03,143400.0,10.6697,10.6697,10.6621,10.6621,143400.0
2010-06-16 14:40:00,14.03,14.04,14.01,14.02,342000.0,10.6621,10.6697,10.6469,10.6545,342000.0
2010-06-16 14:45:00,14.03,14.05,14.01,14.04,189600.0,10.6621,10.6773,10.6469,10.6697,189600.0
2010-06-16 14:50:00,14.05,14.05,14.02,14.04,240600.0,10.6773,10.6773,10.6545,10.6697,240600.0
2010-06-16 14:55:00,14.04,14.05,14.02,14.03,180800.0,10.6697,10.6773,10.6545,10.6621,180800.0
2010-06-16 15:00:00,14.03,14.03,13.99,13.99,224800.0,10.6621,10.6621,10.6317,10.6317,224800.0
2010-06-16 15:05:00,13.99,14.01,13.99,13.99,185800.0,10.6317,10.6469,10.6317,10.6317,185800.0
2010-06-16 15:10:00,13.99,14.02,13.99,14.0,158000.0,10.6317,10.6545,10.6317,10.6393,158000.0
2010-06-16 15:15:00,14.0,14.0,13.96,13.96,209400.0,10.6393,10.6393,10.6089,10.6089,209400.0
2010-06-16 15:20:00,13.96,13.97,13.94,13.94,215600.0,10.6089,10.6165,10.5937,10.5937,215600.0
2010-06-16 15:25:00,13.94,13.97,13.94,13.95,226400.0,10.5937,10.6165,10.5937,10.6013,226400.0
2010-06-16 15:30:00,13.95,13.97,13.94,13.95,270400.0,10.6013,10.6165,10.5937,10.6013,270400.0
2010-06-16 15:35:00,13.95,13.97,13.94,13.97,305600.0,10.6013,10.6165,10.5937,10.6165,305600.0
2010-06-16 15:40:00,13.97,13.97,13.95,13.97,265400.0,10.6165,10.6165,10.6013,10.6165,265400.0
2010-06-16 15:45:00,13.97,14.0,13.97,13.99,349800.0,10.6165,10.6393,10.6165,10.6317,349800.0
2010-06-16 15:50:00,13.99,13.99,13.96,13.96,1331600.0,10.6317,10.6317,10.6089,10.6089,1331600.0
2010-06-16 15:55:00,13.96,14.0,13.96,13.99,593000.0,10.6089,10.6393,10.6089,10.6317,593000.0
2010-06-17 09:30:00,14.01,14.04,14.0,14.01,198400.0,10.6469,10.6697,10.6393,10.6469,198400.0
2010-06-17 09:35:00,14.02,14.03,14.0,14.01,215400.0,10.6545,10.6621,10.6393,10.6469,215400.0
2010-06-17 09:40:00,14.01,14.01,13.93,13.93,364200.0,10.6469,10.6469,10.5861,10.5861,364200.0
2010-06-17 09:45:00,13.93,13.97,13.92,13.95,195000.0,10.5861,10.6165,10.5785,10.6013,195000.0
2010-06-17 09:50:00,13.95,13.97,13.94,13.95,250400.0,10.6013,10.6165,10.5937,10.6013,250400.0
2010-06-17 09:55:00,13.94,14.0,13.94,13.99,110400.0,10.5937,10.6393,10.5937,10.6317,110400.0
2010-06-17 10:00:00,13.99,13.99,13.93,13.96,391400.0,10.6317,10.6317,10.5861,10.6089,391400.0
2010-06-17 10:05:00,13.96,13.99,13.93,13.94,209600.0,10.6089,10.6317,10.5861,10.5937,209600.0
2010-06-17 10:10:00,13.94,13.97,13.9,13.92,203000.0,10.5937,10.6165,10.5633,10.5785,203000.0
2010-06-17 10:15:00,13.92,13.93,13.87,13.88,249000.0,10.5785,10.5861,10.5405,10.5481,249000.0
2010-06-17 10:20:00,13.88,13.9,13.87,13.88,134800.0,10.5481,10.5633,10.5405,10.5481,134800.0
2010-06-17 10:25:00,13.89,13.91,13.84,13.87,203000.0,10.5557,10.5709,10.5177,10.5405,203000.0
2010-06-17 10:30:00,13.88,13.88,13.84,13.84,199800.0,10.5481,10.5481,10.5177,10.5177,199800.0
2010-06-17 10:35:00,13.84,13.86,13.81,13.82,220400.0,10.5177,10.5329,10.4949,10.5025,220400.0
2010-06-17 10:40:00,13.82,13.87,13.8,13.85,193400.0,10.5025,10.5405,10.4873,10.5253,193400.0
2010-06-17 10:45:00,13.85,13.85,13.82,13.85,126400.0,10.5253,10.5253,10.5025,10.5253,126400.0
2010-06-17 10:50:00,13.85,13.87,13.84,13.87,156800.0,10.5253,10.5405,10.5177,10.5405,156800.0
2010-06-17 10:55:00,13.87,13.88,13.85,13.85,189200.0,10.5405,10.5481,10.5253,10.5253,189200.0
2010-06-17 11:00:00,13.85,13.86,13.81,13.83,187200.0,10.5253,10.5329,10.4949,10.5101,187200.0
2010-06-17 11:05:00,13.83,13.84,13.81,13.84,211600.0,10.5101,10.5177,10.4949,10.5177,211600.0
2010-06-17 11:10:00,13.84,13.86,13.83,13.85,169400.0,10.5177,10.5329,10.5101,10.5253,169400.0
2010-06-17 11:15:00,13.85,13.87,13.84,13.84,88800.0,10.5253,10.5405,10.5177,10.5177,88800.0
2010-06-17 11:20:00,13.84,13.85,13.83,13.84,78600.0,10.5177,10.5253,10.5101,10.5177,78600.0
2010-06-17 11:25:00,13.84,13.86,13.83,13.83,157600.0,10.5177,10.5329,10.5101,10.5101,157600.0
2010-06-17 11:30:00,13.83,13.88,13.83,13.87,95200.0,10.5101,10.5481,10.5101,10.5405,95200.0
2010-06-17 11:35:00,13.87,13.88,13.87,13.88,68600.0,10.5405,10.5481,10.5405,10.5481,68600.0
2010-06-17 11:40:00,13.88,13.92,13.88,13.9,113800.0,10.5481,10.5785,10.5481,10.5633,113800.0
2010-06-17 11:45:00,13.9,13.95,13.9,13.94,171200.0,10.5633,10.6013,10.5633,10.5937,171200.0
2010-06-17 11:50:00,13.94,13.97,13.94,13.96,124200.0,10.5937,10.6165,10.5937,10.6089,124200.0
2010-06-17 11:55:00,13.97,13.97,13.96,13.96,137600.0,10.6165,10.6165,10.6089,10.6089,137600.0
2010-06-17 12:00:00,13.96,13.96,13.94,13.95,174800.0,10.6089,10.6089,10.5937,10.6013,174800.0
2010-06-17 12:05:00,13.94,13.99,13.94,13.97,166800.0,10.5937,10.6317,10.5937,10.6165,166800.0
2010-06-17 12:10:00,13.97,13.99,13.97,13.98,136600.0,10.6165,10.6317,10.6165,10.6241,136600.0
2010-06-17 12:15:00,13.98,13.99,13.97,13.97,63200.0,10.6241,10.6317,10.6165,10.6165,63200.0
2010-06-17 12:20:00,13.97,13.99,13.97,13.99,91600.0,10.6165,10.6317,10.6165,10.6317,91600.0
2010-06-17 12:25:00,13.99,13.99,13.96,13.97,171000.0,10.6317,10.6317,10.6089,10.6165,171000.0
2010-06-17 12:30:00,13.97,13.99,13.97,13.99,112200.0,10.6165,10.6317,10.6165,10.6317,112200.0
2010-06-17 12:35:00,13.99,13.99,13.97,13.99,59600.0,10.6317,10.6317,10.6165,10.6317,59600.0
2010-06-17 12:40:00,13.99,13.99,13.96,13.97,49800.0,10.6317,10.6317,10.6089,10.6165,49800.0
2010-06-17 12:45:00,13.97,13.97,13.95,13.97,87800.0,10.6165,10.6165,10.6013,10.6165,87800.0
2010-06-17 12:50:00,13.97,13.99,13.97,13.99,71800.0,10.6165,10.6317,10.6165,10.6317,71800.0
2010-06-17 12:55:00,13.99,13.99,13.97,13.97,71800.0,10.6317,10.6317,10.6165,10.6165,71800.0
2010-06-17 13:00:00,13.97,13.97,13.95,13.96,78200.0,10.6165,10.6165,10.6013,10.6089,78200.0
2010-06-17 13:05:00,13.95,13.97,13.95,13.96,30000.0,10.6013,10.6165,10.6013,10.6089,30000.0
2010-06-17 13:10:00,13.96,13.97,13.96,13.96,65600.0,10.6089,10.6165,10.6089,10.6089,65600.0
2010-06-17 13:15:00,13.97,13.98,13.96,13.97,38800.0,10.6165,10.6241,10.6089,10.6165,38800.0
2010-06-17 13:20:00,13.97,13.99,13.97,13.99,58200.0,10.6165,10.6317,10.6165,10.6317,58200.0
2010-06-17 13:25:00,13.99,13.99,13.97,13.98,49200.0,10.6317,10.6317,10.6165,10.6241,49200.0
2010-06-17 13:30:00,13.98,13.99,13.97,13.99,68600.0,10.6241,10.6317,10.6165,10.6317,68600.0
2010-06-17 13:35:00,13.99,14.0,13.99,13.99,173200.0,10.6317,10.6393,10.6317,10.6317,173200.0
2010-06-17 13:40:00,13.99,13.99,13.98,13.99,69400.0,10.6317,10.6317,10.6241,10.6317,69400.0
2010-06-17 13:45:00,13.99,13.99,13.97,13.99,71200.0,10.6317,10.6317,10.6165,10.6317,71200.0
2010-06-17 13:50:00,13.99,14.0,13.99,13.99,109000.0,10.6317,10.6393,10.6317,10.6317,109000.0
2010-06-17 13:55:00,14.0,14.03,13.99,14.03,163800.0,10.6393,10.6621,10.6317,10.6621,163800.0
2010-06-17 14:00:00,14.03,14.06,14.02,14.03,114400.0,10.6621,10.6849,10.6545,10.6621,114400.0
2010-06-17 14:05:00,14.03,14.05,14.03,14.03,72800.0,10.6621,10.6773,10.6621,10.6621,72800.0
2010-06-17 14:10:00,14.03,14.04,14.03,14.03,115800.0,10.6621,10.6697,10.6621,10.6621,115800.0
2010-06-17 14:15:00,14.04,14.04,14.03,14.04,150400.0,10.6697,10.6697,10.6621,10.6697,150400.0
2010-06-17 14:20:00,14.04,14.05,14.02,14.04,320000.0,10.6697,10.6773,10.6545,10.6697,320000.0
2010-06-17 14:25:00,14.04,14.04,14.0,14.0,78800.0,10.6697,10.6697,10.6393,10.6393,78800.0
2010-06-17 14:30:00,14.0,14.02,13.99,13.99,191000.0,10.6393,10.6545,10.6317,10.6317,191000.0
2010-06-17 14:35:00,13.99,14.01,13.99,14.0,59000.0,10.6317,10.6469,10.6317,10.6393,59000.0
2010-06-17 14:40:00,14.0,14.0,13.96,13.96,112600.0,10.6393,10.6393,10.6089,10.6089,112600.0
2010-06-17 14:45:00,13.96,13.97,13.95,13.97,118600.0,10.6089,10.6165,10.6013,10.6165,118600.0
2010-06-17 14:50:00,13.96,13.97,13.96,13.97,125000.0,10.6089,10.6165,10.6089,10.6165,125000.0
2010-06-17 14:55:00,13.97,13.99,13.97,13.99,69600.0,10.6165,10.6317,10.6165,10.6317,69600.0
2010-06-17 15:00:00,13.99,13.99,13.94,13.95,197600.0,10.6317,10.6317,10.5937,10.6013,197600.0
2010-06-17 15:05:00,13.95,13.97,13.94,13.95,200400.0,10.6013,10.6165,10.5937,10.6013,200400.0
2010-06-17 15:10:00,13.95,13.96,13.92,13.92,147000.0,10.6013,10.6089,10.5785,10.5785,147000.0
2010-06-17 15:15:00,13.91,13.93,13.9,13.9,269400.0,10.5709,10.5861,10.5633,10.5633,269400.0
2010-06-17 15:20:00,13.9,13.92,13.88,13.91,258400.0,10.5633,10.5785,10.5481,10.5709,258400.0
2010-06-17 15:25:00,13.92,13.92,13.88,13.88,202600.0,10.5785,10.5785,10.5481,10.5481,202600.0
2010-06-17 15:30:00,13.89,13.96,13.88,13.95,310200.0,10.5557,10.6089,10.5481,10.6013,310200.0
2010-06-17 15:35:00,13.95,13.96,13.93,13.95,240000.0,10.6013,10.6089,10.5861,10.6013,240000.0
2010-06-17 15:40:00,13.95,13.96,13.94,13.94,162000.0,10.6013,10.6089,10.5937,10.5937,162000.0
2010-06-17 15:45:00,13.94,13.99,13.94,13.99,515000.0,10.5937,10.6317,10.5937,10.6317,515000.0
2010-06-17 15:50:00,13.99,14.0,13.97,13.99,525400.0,10.6317,10.6393,10.6165,10.6317,525400.0
2010-06-17 15:55:00,13.99,14.0,13.97,13.99,664000.0,10.6317,10.6393,10.6165,10.6317,664000.0
2010-06-18 09:30:00,13.99,14.0,13.94,13.97,4602200.0,10.6317,10.6393,10.5937,10.6165,4602200.0
2010-06-18 09:35:00,13.97,13.99,13.95,13.97,176400.0,10.6165,10.6317,10.6013,10.6165,176400.0
2010-06-18 09:40:00,13.97,13.98,13.93,13.94,382400.0,10.6165,10.6241,10.5861,10.5937,382400.0
2010-06-18 09:45:00,13.93,13.95,13.9,13.92,210200.0,10.5861,10.6013,10.5633,10.5785,210200.0
2010-06-18 09:50:00,13.92,13.93,13.87,13.88,189000.0,10.5785,10.5861,10.5405,10.5481,189000.0
2010-06-18 09:55:00,13.88,13.9,13.88,13.9,155600.0,10.5481,10.5633,10.5481,10.5633,155600.0
2010-06-18 10:00:00,13.9,13.96,13.9,13.95,217200.0,10.5633,10.6089,10.5633,10.6013,217200.0
2010-06-18 10:05:00,13.95,13.99,13.95,13.98,226200.0,10.6013,10.6317,10.6013,10.6241,226200.0
2010-06-18 10:10:00,13.99,14.01,13.98,13.98,194400.0,10.6317,10.6469,10.6241,10.6241,194400.0
2010-06-18 10:15:00,13.98,14.03,13.98,14.02,153400.0,10.6241,10.6621,10.6241,10.6545,153400.0
2010-06-18 10:20:00,14.02,14.04,14.01,14.03,120800.0,10.6545,10.6697,10.6469,10.6621,120800.0
2010-06-18 10:25:00,14.03,14.08,14.03,14.06,272200.0,10.6621,10.7001,10.6621,10.6849,272200.0
2010-06-18 10:30:00,14.06,14.1,14.06,14.1,268400.0,10.6849,10.7153,10.6849,10.7153,268400.0
2010-06-18 10:35:00,14.1,14.12,14.08,14.1,296000.0,10.7153,10.7305,10.7001,10.7153,296000.0
2010-06-18 10:40:00,14.1,14.11,14.06,14.09,185400.0,10.7153,10.7229,10.6849,10.7077,185400.0
2010-06-18 10:45:00,14.09,14.11,14.08,14.11,199000.0,10.7077,10.7229,10.7001,10.7229,199000.0
2010-06-18 10:50:00,14.11,14.13,14.11,14.13,130400.0,10.7229,10.7381,10.7229,10.7381,130400.0
2010-06-18 10:55:00,14.13,14.17,14.13,14.15,294600.0,10.7381,10.7685,10.7381,10.7533,294600.0
2010-06-18 11:00:00,14.15,14.17,14.13,14.16,303200.0,10.7533,10.7685,10.7381,10.7609,303200.0
2010-06-18 11:05:00,14.17,14.18,14.15,14.15,230400.0,10.7685,10.7761,10.7533,10.7533,230400.0
2010-06-18 11:10:00,14.15,14.17,14.13,14.13,134000.0,10.7533,10.7685,10.7381,10.7381,134000.0
2010-06-18 11:15:00,14.13,14.13,14.1,14.12,103200.0,10.7381,10.7381,10.7153,10.7305,103200.0
2010-06-18 11:20:00,14.12,14.12,14.1,14.11,57600.0,10.7305,10.7305,10.7153,10.7229,57600.0
2010-06-18 11:25:00,14.11,14.11,14.08,14.09,146800.0,10.7229,10.7229,10.7001,10.7077,146800.0
2010-06-18 11:30:00,14.09,14.1,14.07,14.08,83600.0,10.7077,10.7153,10.6925,10.7001,83600.0
2010-06-18 11:35:00,14.09,14.1,14.05,14.06,152200.0,10.7077,10.7153,10.6773,10.6849,152200.0
2010-06-18 11:40:00,14.06,14.06,14.03,14.04,89600.0,10.6849,10.6849,10.6621,10.6697,89600.0
2010-06-18 11:45:00,14.04,14.05,14.02,14.05,163400.0,10.6697,10.6773,10.6545,10.6773,163400.0
2010-06-18 11:50:00,14.05,14.06,14.05,14.06,96600.0,10.6773,10.6849,10.6773,10.6849,96600.0
2010-06-18 11:55:00,14.06,14.09,14.06,14.09,107200.0,10.6849,10.7077,10.6849,10.7077,107200.0
2010-06-18 12:00:00,14.09,14.11,14.09,14.1,171200.0,10.7077,10.7229,10.7077,10.7153,171200.0
2010-06-18 12:05:00,14.1,14.1,14.06,14.09,194000.0,10.7153,10.7153,10.6849,10.7077,194000.0
2010-06-18 12:10:00,14.08,14.1,14.08,14.08,65000.0,10.7001,10.7153,10.7001,10.7001,65000.0
2010-06-18 12:15:00,14.08,14.1,14.08,14.08,113800.0,10.7001,10.7153,10.7001,10.7001,113800.0
2010-06-18 12:20:00,14.09,14.09,14.01,14.01,187000.0,10.7077,10.7077,10.6469,10.6469,187000.0
2010-06-18 12:25:00,14.01,14.02,13.99,13.99,261800.0,10.6469,10.6545,10.6317,10.6317,261800.0
2010-06-18 12:30:00,14.0,14.01,13.97,13.99,131200.0,10.6393,10.6469,10.6165,10.6317,131200.0
2010-06-18 12:35:00,13.99,13.99,13.96,13.96,305400.0,10.6317,10.6317,10.6089,10.6089,305400.0
2010-06-18 12:40:00,13.97,13.97,13.95,13.97,142400.0,10.6165,10.6165,10.6013,10.6165,142400.0
2010-06-18 12:45:00,13.97,14.01,13.97,14.0,92400.0,10.6165,10.6469,10.6165,10.6393,92400.0
2010-06-18 12:50:00,14.01,14.04,14.01,14.04,50600.0,10.6469,10.6697,10.6469,10.6697,50600.0
2010-06-18 12:55:00,14.03,14.04,14.0,14.01,95400.0,10.6621,10.6697,10.6393,10.6469,95400.0
2010-06-18 13:00:00,14.0,14.05,13.99,14.04,136000.0,10.6393,10.6773,10.6317,10.6697,136000.0
2010-06-18 13:05:00,14.04,14.05,14.02,14.04,76200.0,10.6697,10.6773,10.6545,10.6697,76200.0
2010-06-18 13:10:00,14.04,14.06,14.02,14.04,72600.0,10.6697,10.6849,10.6545,10.6697,72600.0
2010-06-18 13:15:00,14.04,14.04,14.03,14.03,60000.0,10.6697,10.6697,10.6621,10.6621,60000.0
2010-06-18 13:20:00,14.02,14.05,14.02,14.03,194400.0,10.6545,10.6773,10.6545,10.6621,194400.0
2010-06-18 13:25:00,14.03,14.04,14.01,14.02,56800.0,10.6621,10.6697,10.6469,10.6545,56800.0
2010-06-18 13:30:00,14.02,14.03,14.02,14.02,35000.0,10.6545,10.6621,10.6545,10.6545,35000.0
2010-06-18 13:35:00,14.03,14.07,14.03,14.07,100600.0,10.6621,10.6925,10.6621,10.6925,100600.0
2010-06-18 13:40:00,14.07,14.08,14.05,14.06,87400.0,10.6925,10.7001,10.6773,10.6849,87400.0
2010-06-18 13:45:00,14.06,14.06,14.03,14.05,132600.0,10.6849,10.6849,10.6621,10.6773,132600.0
2010-06-18 13:50:00,14.06,14.06,14.03,14.06,171000.0,10.6849,10.6849,10.6621,10.6849,171000.0
2010-06-18 13:55:00,14.06,14.07,14.05,14.05,59800.0,10.6849,10.6925,10.6773,10.6773,59800.0
2010-06-18 14:00:00,14.05,14.06,14.05,14.06,103400.0,10.6773,10.6849,10.6773,10.6849,103400.0
2010-06-18 14:05:00,14.06,14.06,14.05,14.05,128800.0,10.6849,10.6849,10.6773,10.6773,128800.0
2010-06-18 14:10:00,14.05,14.09,14.05,14.08,142800.0,10.6773,10.7077,10.6773,10.7001,142800.0
2010-06-18 14:15:00,14.08,14.1,14.08,14.09,84800.0,10.7001,10.7153,10.7001,10.7077,84800.0
2010-06-18 14:20:00,14.08,14.1,14.07,14.08,88600.0,10.7001,10.7153,10.6925,10.7001,88600.0
2010-06-18 14:25:00,14.08,14.1,14.07,14.1,92400.0,10.7001,10.7153,10.6925,10.7153,92400.0
2010-06-18 14:30:00,14.1,14.1,14.08,14.08,65400.0,10.7153,10.7153,10.7001,10.7001,65400.0
2010-06-18 14:35:00,14.08,14.1,14.06,14.1,211200.0,10.7001,10.7153,10.6849,10.7153,211200.0
2010-06-18 14:40:00,14.1,14.11,14.08,14.08,124800.0,10.7153,10.7229,10.7001,10.7001,124800.0
2010-06-18 14:45:00,14.08,14.09,14.08,14.08,117600.0,10.7001,10.7077,10.7001,10.7001,117600.0
2010-06-18 14:50:00,14.08,14.09,14.06,14.08,98400.0,10.7001,10.7077,10.6849,10.7001,98400.0
2010-06-18 14:55:00,14.07,14.08,14.07,14.08,71800.0,10.6925,10.7001,10.6925,10.7001,71800.0
2010-06-18 15:00:00,14.08,14.08,14.06,14.07,172000.0,10.7001,10.7001,10.6849,10.6925,172000.0
2010-06-18 15:05:00,14.07,14.09,14.06,14.09,268800.0,10.6925,10.7077,10.6849,10.7077,268800.0
2010-06-18 15:10:00,14.08,14.09,14.08,14.09,168200.0,10.7001,10.7077,10.7001,10.7077,168200.0
2010-06-18 15:15:00,14.08,14.09,14.06,14.06,152600.0,10.7001,10.7077,10.6849,10.6849,152600.0
2010-06-18 15:20:00,14.06,14.08,14.06,14.06,147200.0,10.6849,10.7001,10.6849,10.6849,147200.0
2010-06-18 15:25:00,14.06,14.08,14.06,14.08,132800.0,10.6849,10.7001,10.6849,10.7001,132800.0
2010-06-18 15:30:00,14.08,14.08,14.06,14.06,168000.0,10.7001,10.7001,10.6849,10.6849,168000.0
2010-06-18 15:35:00,14.06,14.06,14.06,14.06,156600.0,10.6849,10.6849,10.6849,10.6849,156600.0
2010-06-18 15:40:00,14.06,14.06,14.05,14.06,127200.0,10.6849,10.6849,10.6773,10.6849,127200.0
2010-06-18 15:45:00,14.06,14.07,14.05,14.07,286400.0,10.6849,10.6925,10.6773,10.6925,286400.0
2010-06-18 15:50:00,14.07,14.09,14.06,14.07,374800.0,10.6925,10.7077,10.6849,10.6925,374800.0
2010-06-18 15:55:00,14.07,14.08,14.05,14.06,1040200.0,10.6925,10.7001,10.6773,10.6849,1040200.0
2010-06-21 09:30:00,14.16,14.24,14.12,14.24,455400.0,10.7609,10.8217,10.7305,10.8217,455400.0
2010-06-21 09:35:00,14.24,14.24,14.22,14.23,210400.0,10.8217,10.8217,10.8065,10.8141,210400.0
2010-06-21 09:40:00,14.23,14.24,14.21,14.22,260400.0,10.8141,10.8217,10.7989,10.8065,260400.0
2010-06-21 09:45:00,14.21,14.23,14.18,14.22,320400.0,10.7989,10.8141,10.7761,10.8065,320400.0
2010-06-21 09:50:00,14.22,14.24,14.22,14.23,151400.0,10.8065,10.8217,10.8065,10.8141,151400.0
2010-06-21 09:55:00,14.23,14.24,14.22,14.23,193200.0,10.8141,10.8217,10.8065,10.8141,193200.0
2010-06-21 10:00:00,14.23,14.25,14.23,14.24,260400.0,10.8141,10.8293,10.8141,10.8217,260400.0
2010-06-21 10:05:00,14.24,14.24,14.19,14.2,242000.0,10.8217,10.8217,10.7837,10.7913,242000.0
2010-06-21 10:10:00,14.2,14.21,14.19,14.2,124000.0,10.7913,10.7989,10.7837,10.7913,124000.0
2010-06-21 10:15:00,14.2,14.22,14.18,14.18,87200.0,10.7913,10.8065,10.7761,10.7761,87200.0
2010-06-21 10:20:00,14.18,14.21,14.18,14.19,202400.0,10.7761,10.7989,10.7761,10.7837,202400.0
2010-06-21 10:25:00,14.19,14.19,14.16,14.19,157600.0,10.7837,10.7837,10.7609,10.7837,157600.0
2010-06-21 10:30:00,14.19,14.2,14.18,14.18,188800.0,10.7837,10.7913,10.7761,10.7761,188800.0
2010-06-21 10:35:00,14.18,14.2,14.17,14.19,102000.0,10.7761,10.7913,10.7685,10.7837,102000.0
2010-06-21 10:40:00,14.19,14.2,14.18,14.19,90800.0,10.7837,10.7913,10.7761,10.7837,90800.0
2010-06-21 10:45:00,14.2,14.2,14.16,14.17,131800.0,10.7913,10.7913,10.7609,10.7685,131800.0
2010-06-21 10:50:00,14.17,14.17,14.13,14.15,217200.0,10.7685,10.7685,10.7381,10.7533,217200.0
2010-06-21 10:55:00,14.15,14.15,14.13,14.13,106200.0,10.7533,10.7533,10.7381,10.7381,106200.0
2010-06-21 11:00:00,14.14,14.15,14.13,14.15,145800.0,10.7457,10.7533,10.7381,10.7533,145800.0
2010-06-21 11:05:00,14.15,14.16,14.13,14.15,81600.0,10.7533,10.7609,10.7381,10.7533,81600.0
2010-06-21 11:10:00,14.15,14.15,14.14,14.15,57400.0,10.7533,10.7533,10.7457,10.7533,57400.0
2010-06-21 11:15:00,14.15,14.17,14.14,14.15,103600.0,10.7533,10.7685,10.7457,10.7533,103600.0
2010-06-21 11:20:00,14.15,14.18,14.15,14.17,113600.0,10.7533,10.7761,10.7533,10.7685,113600.0
2010-06-21 11:25:00,14.17,14.18,14.15,14.18,315600.0,10.7685,10.7761,10.7533,10.7761,315600.0
2010-06-21 11:30:00,14.18,14.21,14.17,14.2,207000.0,10.7761,10.7989,10.7685,10.7913,207000.0
2010-06-21 11:35:00,14.2,14.21,14.18,14.18,90600.0,10.7913,10.7989,10.7761,10.7761,90600.0
2010-06-21 11:40:00,14.18,14.19,14.17,14.17,58000.0,10.7761,10.7837,10.7685,10.7685,58000.0
2010-06-21 11:45:00,14.17,14.18,14.14,14.14,125200.0,10.7685,10.7761,10.7457,10.7457,125200.0
2010-06-21 11:50:00,14.14,14.16,14.13,14.15,169600.0,10.7457,10.7609,10.7381,10.7533,169600.0
2010-06-21 11:55:00,14.15,14.16,14.15,14.16,69600.0,10.7533,10.7609,10.7533,10.7609,69600.0
2010-06-21 12:00:00,14.16,14.17,14.15,14.16,87000.0,10.7609,10.7685,10.7533,10.7609,87000.0
2010-06-21 12:05:00,14.15,14.15,14.13,14.13,99800.0,10.7533,10.7533,10.7381,10.7381,99800.0
2010-06-21 12:10:00,14.13,14.15,14.13,14.15,85600.0,10.7381,10.7533,10.7381,10.7533,85600.0
2010-06-21 12:15:00,14.15,14.15,14.14,14.14,37200.0,10.7533,10.7533,10.7457,10.7457,37200.0
2010-06-21 12:20:00,14.13,14.13,14.11,14.11,124400.0,10.7381,10.7381,10.7229,10.7229,124400.0
2010-06-21 12:25:00,14.11,14.12,14.1,14.1,162000.0,10.7229,10.7305,10.7153,10.7153,162000.0
2010-06-21 12:30:00,14.11,14.13,14.09,14.12,146000.0,10.7229,10.7381,10.7077,10.7305,146000.0
2010-06-21 12:35:00,14.12,14.13,14.11,14.13,98600.0,10.7305,10.7381,10.7229,10.7381,98600.0
2010-06-21 12:40:00,14.13,14.13,14.12,14.13,74200.0,10.7381,10.7381,10.7305,10.7381,74200.0
2010-06-21 12:45:00,14.13,14.13,14.13,14.13,68200.0,10.7381,10.7381,10.7381,10.7381,68200.0
2010-06-21 12:50:00,14.13,14.13,14.11,14.12,112000.0,10.7381,10.7381,10.7229,10.7305,112000.0
2010-06-21 12:55:00,14.12,14.15,14.12,14.15,75200.0,10.7305,10.7533,10.7305,10.7533,75200.0
2010-06-21 13:00:00,14.15,14.15,14.13,14.14,106800.0,10.7533,10.7533,10.7381,10.7457,106800.0
2010-06-21 13:05:00,14.14,14.14,14.13,14.13,95200.0,10.7457,10.7457,10.7381,10.7381,95200.0
2010-06-21 13:10:00,14.13,14.17,14.13,14.15,119400.0,10.7381,10.7685,10.7381,10.7533,119400.0
2010-06-21 13:15:00,14.15,14.16,14.14,14.14,49000.0,10.7533,10.7609,10.7457,10.7457,49000.0
2010-06-21 13:20:00,14.14,14.15,14.14,14.15,94400.0,10.7457,10.7533,10.7457,10.7533,94400.0
2010-06-21 13:25:00,14.14,14.17,14.14,14.17,79600.0,10.7457,10.7685,10.7457,10.7685,79600.0
2010-06-21 13:30:00,14.16,14.17,14.13,14.15,95600.0,10.7609,10.7685,10.7381,10.7533,95600.0
2010-06-21 13:35:00,14.15,14.15,14.1,14.11,110200.0,10.7533,10.7533,10.7153,10.7229,110200.0
2010-06-21 13:40:00,14.11,14.12,14.09,14.09,103600.0,10.7229,10.7305,10.7077,10.7077,103600.0
2010-06-21 13:45:00,14.09,14.11,14.08,14.1,112400.0,10.7077,10.7229,10.7001,10.7153,112400.0
2010-06-21 13:50:00,14.1,14.13,14.1,14.13,112800.0,10.7153,10.7381,10.7153,10.7381,112800.0
2010-06-21 13:55:00,14.13,14.13,14.1,14.1,64800.0,10.7381,10.7381,10.7153,10.7153,64800.0
2010-06-21 14:00:00,14.1,14.13,14.1,14.11,102200.0,10.7153,10.7381,10.7153,10.7229,102200.0
2010-06-21 14:05:00,14.1,14.15,14.1,14.14,155200.0,10.7153,10.7533,10.7153,10.7457,155200.0
2010-06-21 14:10:00,14.14,14.17,14.13,14.16,67600.0,10.7457,10.7685,10.7381,10.7609,67600.0
2010-06-21 14:15:00,14.16,14.19,14.15,14.15,115400.0,10.7609,10.7837,10.7533,10.7533,115400.0
2010-06-21 14:20:00,14.15,14.18,14.15,14.17,50800.0,10.7533,10.7761,10.7533,10.7685,50800.0
2010-06-21 14:25:00,14.17,14.17,14.12,14.12,89400.0,10.7685,10.7685,10.7305,10.7305,89400.0
2010-06-21 14:30:00,14.13,14.13,14.12,14.12,62000.0,10.7381,10.7381,10.7305,10.7305,62000.0
2010-06-21 14:35:00,14.12,14.14,14.12,14.13,84000.0,10.7305,10.7457,10.7305,10.7381,84000.0
2010-06-21 14:40:00,14.13,14.13,14.09,14.1,84800.0,10.7381,10.7381,10.7077,10.7153,84800.0
2010-06-21 14:45:00,14.1,14.11,14.08,14.08,99000.0,10.7153,10.7229,10.7001,10.7001,99000.0
2010-06-21 14:50:00,14.09,14.1,14.08,14.09,137200.0,10.7077,10.7153,10.7001,10.7077,137200.0
2010-06-21 14:55:00,14.09,14.1,14.08,14.1,161400.0,10.7077,10.7153,10.7001,10.7153,161400.0
2010-06-21 15:00:00,14.1,14.12,14.08,14.08,254600.0,10.7153,10.7305,10.7001,10.7001,254600.0
2010-06-21 15:05:00,14.08,14.08,14.06,14.06,149800.0,10.7001,10.7001,10.6849,10.6849,149800.0
2010-06-21 15:10:00,14.06,14.06,14.02,14.02,245200.0,10.6849,10.6849,10.6545,10.6545,245200.0
2010-06-21 15:15:00,14.02,14.05,13.96,13.97,205800.0,10.6545,10.6773,10.6089,10.6165,205800.0
2010-06-21 15:20:00,13.96,14.0,13.96,13.99,334400.0,10.6089,10.6393,10.6089,10.6317,334400.0
2010-06-21 15:25:00,13.98,14.0,13.97,13.98,270600.0,10.6241,10.6393,10.6165,10.6241,270600.0
2010-06-21 15:30:00,13.98,14.0,13.96,13.99,161600.0,10.6241,10.6393,10.6089,10.6317,161600.0
2010-06-21 15:35:00,13.99,14.01,13.99,14.0,209800.0,10.6317,10.6469,10.6317,10.6393,209800.0
2010-06-21 15:40:00,13.99,14.01,13.93,13.94,415000.0,10.6317,10.6469,10.5861,10.5937,415000.0
2010-06-21 15:45:00,13.95,13.97,13.93,13.95,361400.0,10.6013,10.6165,10.5861,10.6013,361400.0
2010-06-21 15:50:00,13.95,14.0,13.95,13.99,634200.0,10.6013,10.6393,10.6013,10.6317,634200.0
2010-06-21 15:55:00,13.99,14.01,13.99,14.01,694800.0,10.6317,10.6469,10.6317,10.6469,694800.0
2010-06-22 09:30:00,14.04,14.09,14.0,14.09,257600.0,10.6697,10.7077,10.6393,10.7077,257600.0
2010-06-22 09:35:00,14.09,14.15,14.08,14.13,227800.0,10.7077,10.7533,10.7001,10.7381,227800.0
2010-06-22 09:40:00,14.13,14.19,14.13,14.19,288000.0,10.7381,10.7837,10.7381,10.7837,288000.0
2010-06-22 09:45:00,14.19,14.24,14.19,14.22,624800.0,10.7837,10.8217,10.7837,10.8065,624800.0
2010-06-22 09:50:00,14.22,14.23,14.14,14.15,295000.0,10.8065,10.8141,10.7457,10.7533,295000.0
2010-06-22 09:55:00,14.15,14.15,14.11,14.11,146800.0,10.7533,10.7533,10.7229,10.7229,146800.0
2010-06-22 10:00:00,14.11,14.12,14.06,14.1,681200.0,10.7229,10.7305,10.6849,10.7153,681200.0
2010-06-22 10:05:00,14.1,14.12,14.08,14.12,486400.0,10.7153,10.7305,10.7001,10.7305,486400.0
2010-06-22 10:10:00,14.12,14.14,14.1,14.12,227200.0,10.7305,10.7457,10.7153,10.7305,227200.0
2010-06-22 10:15:00,14.12,14.13,14.08,14.09,249600.0,10.7305,10.7381,10.7001,10.7077,249600.0
2010-06-22 10:20:00,14.08,14.09,14.05,14.08,174600.0,10.7001,10.7077,10.6773,10.7001,174600.0
2010-06-22 10:25:00,14.08,14.13,14.08,14.11,197600.0,10.7001,10.7381,10.7001,10.7229,197600.0
2010-06-22 10:30:00,14.11,14.12,14.04,14.04,180200.0,10.7229,10.7305,10.6697,10.6697,180200.0
2010-06-22 10:35:00,14.04,14.05,14.02,14.04,255000.0,10.6697,10.6773,10.6545,10.6697,255000.0
2010-06-22 10:40:00,14.04,14.06,14.01,14.06,389200.0,10.6697,10.6849,10.6469,10.6849,389200.0
2010-06-22 10:45:00,14.06,14.06,14.04,14.05,124600.0,10.6849,10.6849,10.6697,10.6773,124600.0
2010-06-22 10:50:00,14.05,14.09,14.05,14.09,189000.0,10.6773,10.7077,10.6773,10.7077,189000.0
2010-06-22 10:55:00,14.09,14.1,14.07,14.08,113600.0,10.7077,10.7153,10.6925,10.7001,113600.0
2010-06-22 11:00:00,14.08,14.08,14.04,14.05,278800.0,10.7001,10.7001,10.6697,10.6773,278800.0
2010-06-22 11:05:00,14.06,14.06,14.0,14.02,154400.0,10.6849,10.6849,10.6393,10.6545,154400.0
2010-06-22 11:10:00,14.02,14.05,14.0,14.05,115800.0,10.6545,10.6773,10.6393,10.6773,115800.0
2010-06-22 11:15:00,14.04,14.04,14.01,14.02,85200.0,10.6697,10.6697,10.6469,10.6545,85200.0
2010-06-22 11:20:00,14.02,14.03,14.0,14.03,130400.0,10.6545,10.6621,10.6393,10.6621,130400.0
2010-06-22 11:25:00,14.02,14.03,13.99,14.03,358000.0,10.6545,10.6621,10.6317,10.6621,358000.0
2010-06-22 11:30:00,14.03,14.07,14.02,14.06,196000.0,10.6621,10.6925,10.6545,10.6849,196000.0
2010-06-22 11:35:00,14.06,14.09,14.05,14.07,175000.0,10.6849,10.7077,10.6773,10.6925,175000.0
2010-06-22 11:40:00,14.07,14.08,14.05,14.05,117600.0,10.6925,10.7001,10.6773,10.6773,117600.0
2010-06-22 11:45:00,14.05,14.08,14.05,14.07,145000.0,10.6773,10.7001,10.6773,10.6925,145000.0
2010-06-22 11:50:00,14.07,14.09,14.06,14.06,138400.0,10.6925,10.7077,10.6849,10.6849,138400.0
2010-06-22 11:55:00,14.06,14.06,14.03,14.04,147400.0,10.6849,10.6849,10.6621,10.6697,147400.0
2010-06-22 12:00:00,14.04,14.05,14.01,14.01,89000.0,10.6697,10.6773,10.6469,10.6469,89000.0
2010-06-22 12:05:00,14.01,14.02,13.99,14.01,104600.0,10.6469,10.6545,10.6317,10.6469,104600.0
2010-06-22 12:10:00,14.01,14.02,13.99,14.0,154400.0,10.6469,10.6545,10.6317,10.6393,154400.0
2010-06-22 12:15:00,14.0,14.01,13.99,14.0,156800.0,10.6393,10.6469,10.6317,10.6393,156800.0
2010-06-22 12:20:00,14.0,14.01,13.99,14.01,110000.0,10.6393,10.6469,10.6317,10.6469,110000.0
2010-06-22 12:25:00,14.01,14.02,13.99,13.99,125400.0,10.6469,10.6545,10.6317,10.6317,125400.0
2010-06-22 12:30:00,13.99,14.0,13.96,13.99,218800.0,10.6317,10.6393,10.6089,10.6317,218800.0
2010-06-22 12:35:00,13.99,13.99,13.97,13.99,137000.0,10.6317,10.6317,10.6165,10.6317,137000.0
2010-06-22 12:40:00,13.99,14.0,13.98,13.99,72800.0,10.6317,10.6393,10.6241,10.6317,72800.0
2010-06-22 12:45:00,13.99,14.0,13.98,13.99,85400.0,10.6317,10.6393,10.6241,10.6317,85400.0
2010-06-22 12:50:00,13.99,14.01,13.97,14.01,115800.0,10.6317,10.6469,10.6165,10.6469,115800.0
2010-06-22 12:55:00,14.01,14.01,13.99,14.0,76200.0,10.6469,10.6469,10.6317,10.6393,76200.0
2010-06-22 13:00:00,14.0,14.0,13.98,14.0,107400.0,10.6393,10.6393,10.6241,10.6393,107400.0
2010-06-22 13:05:00,14.0,14.01,13.99,13.99,67600.0,10.6393,10.6469,10.6317,10.6317,67600.0
2010-06-22 13:10:00,13.99,13.99,13.97,13.97,125600.0,10.6317,10.6317,10.6165,10.6165,125600.0
2010-06-22 13:15:00,13.97,13.98,13.96,13.97,169000.0,10.6165,10.6241,10.6089,10.6165,169000.0
2010-06-22 13:20:00,13.97,13.97,13.95,13.95,165800.0,10.6165,10.6165,10.6013,10.6013,165800.0
2010-06-22 13:25:00,13.95,13.95,13.92,13.94,257200.0,10.6013,10.6013,10.5785,10.5937,257200.0
2010-06-22 13:30:00,13.94,13.94,13.91,13.92,198200.0,10.5937,10.5937,10.5709,10.5785,198200.0
2010-06-22 13:35:00,13.92,13.93,13.92,13.93,117000.0,10.5785,10.5861,10.5785,10.5861,117000.0
2010-06-22 13:40:00,13.93,13.96,13.93,13.95,191400.0,10.5861,10.6089,10.5861,10.6013,191400.0
2010-06-22 13:45:00,13.95,13.96,13.94,13.94,111600.0,10.6013,10.6089,10.5937,10.5937,111600.0
2010-06-22 13:50:00,13.94,13.94,13.91,13.92,129200.0,10.5937,10.5937,10.5709,10.5785,129200.0
2010-06-22 13:55:00,13.91,13.92,13.9,13.9,118000.0,10.5709,10.5785,10.5633,10.5633,118000.0
2010-06-22 14:00:00,13.9,13.9,13.87,13.87,314200.0,10.5633,10.5633,10.5405,10.5405,314200.0
2010-06-22 14:05:00,13.88,13.88,13.86,13.86,135800.0,10.5481,10.5481,10.5329,10.5329,135800.0
2010-06-22 14:10:00,13.86,13.88,13.85,13.88,149800.0,10.5329,10.5481,10.5253,10.5481,149800.0
2010-06-22 14:15:00,13.88,13.88,13.86,13.86,93800.0,10.5481,10.5481,10.5329,10.5329,93800.0
2010-06-22 14:20:00,13.86,13.87,13.84,13.84,125600.0,10.5329,10.5405,10.5177,10.5177,125600.0
2010-06-22 14:25:00,13.84,13.84,13.81,13.84,235400.0,10.5177,10.5177,10.4949,10.5177,235400.0
2010-06-22 14:30:00,13.84,13.85,13.81,13.83,228200.0,10.5177,10.5253,10.4949,10.5101,228200.0
2010-06-22 14:35:00,13.84,13.86,13.82,13.82,131000.0,10.5177,10.5329,10.5025,10.5025,131000.0
2010-06-22 14:40:00,13.82,13.82,13.77,13.77,255400.0,10.5025,10.5025,10.4645,10.4645,255400.0
2010-06-22 14:45:00,13.77,13.77,13.72,13.72,591000.0,10.4645,10.4645,10.4265,10.4265,591000.0
2010-06-22 14:50:00,13.72,13.75,13.71,13.74,459800.0,10.4265,10.4493,10.4189,10.4417,459800.0
2010-06-22 14:55:00,13.74,13.74,13.69,13.72,487400.0,10.4417,10.4417,10.4037,10.4265,487400.0
2010-06-22 15:00:00,13.72,13.73,13.7,13.72,247800.0,10.4265,10.4341,10.4113,10.4265,247800.0
2010-06-22 15:05:00,13.72,13.74,13.68,13.69,316800.0,10.4265,10.4417,10.3961,10.4037,316800.0
2010-06-22 15:10:00,13.69,13.72,13.66,13.71,325200.0,10.4037,10.4265,10.3809,10.4189,325200.0
2010-06-22 15:15:00,13.71,13.72,13.7,13.72,228400.0,10.4189,10.4265,10.4113,10.4265,228400.0
2010-06-22 15:20:00,13.72,13.72,13.65,13.65,417000.0,10.4265,10.4265,10.3733,10.3733,417000.0
2010-06-22 15:25:00,13.65,13.69,13.63,13.65,291600.0,10.3733,10.4037,10.3581,10.3733,291600.0
2010-06-22 15:30:00,13.65,13.65,13.59,13.62,563000.0,10.3733,10.3733,10.3277,10.3505,563000.0
2010-06-22 15:35:00,13.62,13.66,13.6,13.65,697200.0,10.3505,10.3809,10.3353,10.3733,697200.0
2010-06-22 15:40:00,13.65,13.66,13.63,13.63,371200.0,10.3733,10.3809,10.3581,10.3581,371200.0
2010-06-22 15:45:00,13.63,13.65,13.62,13.63,399200.0,10.3581,10.3733,10.3505,10.3581,399200.0
2010-06-22 15:50:00,13.63,13.63,13.59,13.61,787400.0,10.3581,10.3581,10.3277,10.3429,787400.0
2010-06-22 15:55:00,13.61,13.62,13.58,13.62,846600.0,10.3429,10.3505,10.3201,10.3505,846600.0
2010-06-23 09:30:00,13.62,13.68,13.59,13.63,476600.0,10.3505,10.3961,10.3277,10.3581,476600.0
2010-06-23 09:35:00,13.63,13.65,13.56,13.56,394000.0,10.3581,10.3733,10.3049,10.3049,394000.0
2010-06-23 09:40:00,13.57,13.65,13.56,13.65,334800.0,10.3125,10.3733,10.3049,10.3733,334800.0
2010-06-23 09:45:00,13.65,13.65,13.62,13.63,163800.0,10.3733,10.3733,10.3505,10.3581,163800.0
2010-06-23 09:50:00,13.63,13.68,13.62,13.65,314000.0,10.3581,10.3961,10.3505,10.3733,314000.0
2010-06-23 09:55:00,13.66,13.72,13.63,13.7,150400.0,10.3809,10.4265,10.3581,10.4113,150400.0
2010-06-23 10:00:00,13.7,13.7,13.54,13.55,434200.0,10.4113,10.4113,10.2897,10.2973,434200.0
2010-06-23 10:05:00,13.55,13.56,13.49,13.53,303800.0,10.2973,10.3049,10.2517,10.2821,303800.0
2010-06-23 10:10:00,13.53,13.58,13.52,13.58,345800.0,10.2821,10.3201,10.2745,10.3201,345800.0
2010-06-23 10:15:00,13.58,13.6,13.54,13.59,126800.0,10.3201,10.3353,10.2897,10.3277,126800.0
2010-06-23 10:20:00,13.59,13.59,13.55,13.55,123400.0,10.3277,10.3277,10.2973,10.2973,123400.0
2010-06-23 10:25:00,13.54,13.55,13.51,13.52,180000.0,10.2897,10.2973,10.2669,10.2745,180000.0
2010-06-23 10:30:00,13.52,13.6,13.51,13.59,153600.0,10.2745,10.3353,10.2669,10.3277,153600.0
2010-06-23 10:35:00,13.6,13.61,13.58,13.59,140800.0,10.3353,10.3429,10.3201,10.3277,140800.0
2010-06-23 10:40:00,13.59,13.59,13.56,13.59,116400.0,10.3277,10.3277,10.3049,10.3277,116400.0
2010-06-23 10:45:00,13.58,13.63,13.58,13.62,85000.0,10.3201,10.3581,10.3201,10.3505,85000.0
2010-06-23 10:50:00,13.62,13.64,13.62,13.63,104600.0,10.3505,10.3657,10.3505,10.3581,104600.0
2010-06-23 10:55:00,13.63,13.65,13.58,13.59,147400.0,10.3581,10.3733,10.3201,10.3277,147400.0
2010-06-23 11:00:00,13.59,13.59,13.54,13.55,142800.0,10.3277,10.3277,10.2897,10.2973,142800.0
2010-06-23 11:05:00,13.54,13.56,13.53,13.55,128800.0,10.2897,10.3049,10.2821,10.2973,128800.0
2010-06-23 11:10:00,13.55,13.56,13.5,13.53,152200.0,10.2973,10.3049,10.2593,10.2821,152200.0
2010-06-23 11:15:00,13.53,13.55,13.52,13.55,74400.0,10.2821,10.2973,10.2745,10.2973,74400.0
2010-06-23 11:20:00,13.55,13.59,13.55,13.57,136200.0,10.2973,10.3277,10.2973,10.3125,136200.0
2010-06-23 11:25:00,13.57,13.59,13.56,13.58,77200.0,10.3125,10.3277,10.3049,10.3201,77200.0
2010-06-23 11:30:00,13.58,13.58,13.56,13.56,66200.0,10.3201,10.3201,10.3049,10.3049,66200.0
2010-06-23 11:35:00,13.56,13.57,13.55,13.56,80600.0,10.3049,10.3125,10.2973,10.3049,80600.0
2010-06-23 11:40:00,13.56,13.56,13.54,13.55,133000.0,10.3049,10.3049,10.2897,10.2973,133000.0
2010-06-23 11:45:00,13.55,13.56,13.54,13.54,119400.0,10.2973,10.3049,10.2897,10.2897,119400.0
2010-06-23 11:50:00,13.53,13.55,13.53,13.53,68600.0,10.2821,10.2973,10.2821,10.2821,68600.0
2010-06-23 11:55:00,13.53,13.56,13.52,13.55,81000.0,10.2821,10.3049,10.2745,10.2973,81000.0
2010-06-23 12:00:00,13.54,13.55,13.54,13.54,67800.0,10.2897,10.2973,10.2897,10.2897,67800.0
2010-06-23 12:05:00,13.54,13.58,13.54,13.57,95000.0,10.2897,10.3201,10.2897,10.3125,95000.0
2010-06-23 12:10:00,13.56,13.56,13.54,13.55,109600.0,10.3049,10.3049,10.2897,10.2973,109600.0
2010-06-23 12:15:00,13.55,13.59,13.55,13.59,132800.0,10.2973,10.3277,10.2973,10.3277,132800.0
2010-06-23 12:20:00,13.59,13.59,13.58,13.58,83000.0,10.3277,10.3277,10.3201,10.3201,83000.0
2010-06-23 12:25:00,13.59,13.61,13.58,13.61,100200.0,10.3277,10.3429,10.3201,10.3429,100200.0
2010-06-23 12:30:00,13.6,13.61,13.58,13.59,127400.0,10.3353,10.3429,10.3201,10.3277,127400.0
2010-06-23 12:35:00,13.59,13.62,13.59,13.61,130400.0,10.3277,10.3505,10.3277,10.3429,130400.0
2010-06-23 12:40:00,13.61,13.63,13.61,13.63,101600.0,10.3429,10.3581,10.3429,10.3581,101600.0
2010-06-23 12:45:00,13.63,13.65,13.63,13.65,59400.0,10.3581,10.3733,10.3581,10.3733,59400.0
2010-06-23 12:50:00,13.65,13.67,13.64,13.64,77200.0,10.3733,10.3885,10.3657,10.3657,77200.0
2010-06-23 12:55:00,13.64,13.65,13.63,13.64,83600.0,10.3657,10.3733,10.3581,10.3657,83600.0
2010-06-23 13:00:00,13.65,13.67,13.64,13.65,174200.0,10.3733,10.3885,10.3657,10.3733,174200.0
2010-06-23 13:05:00,13.65,13.67,13.64,13.67,79800.0,10.3733,10.3885,10.3657,10.3885,79800.0
2010-06-23 13:10:00,13.67,13.68,13.66,13.67,116400.0,10.3885,10.3961,10.3809,10.3885,116400.0
2010-06-23 13:15:00,13.67,13.68,13.63,13.65,117400.0,10.3885,10.3961,10.3581,10.3733,117400.0
2010-06-23 13:20:00,13.64,13.65,13.63,13.63,39000.0,10.3657,10.3733,10.3581,10.3581,39000.0
2010-06-23 13:25:00,13.63,13.65,13.63,13.64,114800.0,10.3581,10.3733,10.3581,10.3657,114800.0
2010-06-23 13:30:00,13.64,13.65,13.64,13.65,93000.0,10.3657,10.3733,10.3657,10.3733,93000.0
2010-06-23 13:35:00,13.65,13.67,13.65,13.66,96600.0,10.3733,10.3885,10.3733,10.3809,96600.0
2010-06-23 13:40:00,13.66,13.68,13.65,13.67,87400.0,10.3809,10.3961,10.3733,10.3885,87400.0
2010-06-23 13:45:00,13.67,13.67,13.65,13.66,99000.0,10.3885,10.3885,10.3733,10.3809,99000.0
2010-06-23 13:50:00,13.65,13.68,13.65,13.68,121400.0,10.3733,10.3961,10.3733,10.3961,121400.0
2010-06-23 13:55:00,13.67,13.69,13.67,13.68,146200.0,10.3885,10.4037,10.3885,10.3961,146200.0
2010-06-23 14:00:00,13.68,13.71,13.68,13.69,279000.0,10.3961,10.4189,10.3961,10.4037,279000.0
2010-06-23 14:05:00,13.69,13.7,13.67,13.67,217800.0,10.4037,10.4113,10.3885,10.3885,217800.0
2010-06-23 14:10:00,13.67,13.67,13.64,13.65,124400.0,10.3885,10.3885,10.3657,10.3733,124400.0
2010-06-23 14:15:00,13.65,13.67,13.59,13.64,394000.0,10.3733,10.3885,10.3277,10.3657,394000.0
2010-06-23 14:20:00,13.65,13.67,13.6,13.61,268800.0,10.3733,10.3885,10.3353,10.3429,268800.0
2010-06-23 14:25:00,13.61,13.69,13.6,13.68,429800.0,10.3429,10.4037,10.3353,10.3961,429800.0
2010-06-23 14:30:00,13.68,13.76,13.68,13.72,466200.0,10.3961,10.4569,10.3961,10.4265,466200.0
2010-06-23 14:35:00,13.72,13.74,13.7,13.71,202400.0,10.4265,10.4417,10.4113,10.4189,202400.0
2010-06-23 14:40:00,13.72,13.72,13.68,13.69,97800.0,10.4265,10.4265,10.3961,10.4037,97800.0
2010-06-23 14:45:00,13.68,13.69,13.65,13.66,282200.0,10.3961,10.4037,10.3733,10.3809,282200.0
2010-06-23 14:50:00,13.66,13.67,13.62,13.66,392600.0,10.3809,10.3885,10.3505,10.3809,392600.0
2010-06-23 14:55:00,13.65,13.66,13.62,13.65,176800.0,10.3733,10.3809,10.3505,10.3733,176800.0
2010-06-23 15:00:00,13.65,13.69,13.64,13.65,183200.0,10.3733,10.4037,10.3657,10.3733,183200.0
2010-06-23 15:05:00,13.66,13.66,13.59,13.6,175200.0,10.3809,10.3809,10.3277,10.3353,175200.0
2010-06-23 15:10:00,13.61,13.66,13.59,13.62,257400.0,10.3429,10.3809,10.3277,10.3505,257400.0
2010-06-23 15:15:00,13.61,13.63,13.6,13.62,251200.0,10.3429,10.3581,10.3353,10.3505,251200.0
2010-06-23 15:20:00,13.62,13.65,13.6,13.65,292400.0,10.3505,10.3733,10.3353,10.3733,292400.0
2010-06-23 15:25:00,13.65,13.68,13.64,13.67,346400.0,10.3733,10.3961,10.3657,10.3885,346400.0
2010-06-23 15:30:00,13.67,13.67,13.62,13.65,261600.0,10.3885,10.3885,10.3505,10.3733,261600.0
2010-06-23 15:35:00,13.64,13.68,13.63,13.68,236200.0,10.3657,10.3961,10.3581,10.3961,236200.0
2010-06-23 15:40:00,13.68,13.7,13.65,13.69,339000.0,10.3961,10.4113,10.3733,10.4037,339000.0
2010-06-23 15:45:00,13.7,13.71,13.68,13.7,431000.0,10.4113,10.4189,10.3961,10.4113,431000.0
2010-06-23 15:50:00,13.7,13.71,13.68,13.68,275600.0,10.4113,10.4189,10.3961,10.3961,275600.0
2010-06-23 15:55:00,13.68,13.68,13.65,13.66,368600.0,10.3961,10.3961,10.3733,10.3809,368600.0
2010-06-24 09:30:00,13.55,13.63,13.53,13.56,204200.0,10.2973,10.3581,10.2821,10.3049,204200.0
2010-06-24 09:35:00,13.55,13.55,13.49,13.51,204000.0,10.2973,10.2973,10.2517,10.2669,204000.0
2010-06-24 09:40:00,13.5,13.54,13.46,13.52,148800.0,10.2593,10.2897,10.2289,10.2745,148800.0
2010-06-24 09:45:00,13.51,13.53,13.5,13.52,133400.0,10.2669,10.2821,10.2593,10.2745,133400.0
2010-06-24 09:50:00,13.53,13.53,13.47,13.49,128200.0,10.2821,10.2821,10.2365,10.2517,128200.0
2010-06-24 09:55:00,13.49,13.49,13.38,13.4,242000.0,10.2517,10.2517,10.1681,10.1833,242000.0
2010-06-24 10:00:00,13.4,13.49,13.4,13.47,289000.0,10.1833,10.2517,10.1833,10.2365,289000.0
2010-06-24 10:05:00,13.47,13.53,13.45,13.5,218800.0,10.2365,10.2821,10.2213,10.2593,218800.0
2010-06-24 10:10:00,13.5,13.53,13.47,13.47,239000.0,10.2593,10.2821,10.2365,10.2365,239000.0
2010-06-24 10:15:00,13.47,13.52,13.46,13.52,156200.0,10.2365,10.2745,10.2289,10.2745,156200.0
2010-06-24 10:20:00,13.52,13.55,13.51,13.54,168200.0,10.2745,10.2973,10.2669,10.2897,168200.0
2010-06-24 10:25:00,13.54,13.56,13.53,13.55,106000.0,10.2897,10.3049,10.2821,10.2973,106000.0
2010-06-24 10:30:00,13.55,13.55,13.5,13.5,99600.0,10.2973,10.2973,10.2593,10.2593,99600.0
2010-06-24 10:35:00,13.51,13.55,13.49,13.54,196200.0,10.2669,10.2973,10.2517,10.2897,196200.0
2010-06-24 10:40:00,13.55,13.55,13.47,13.47,98800.0,10.2973,10.2973,10.2365,10.2365,98800.0
2010-06-24 10:45:00,13.47,13.53,13.47,13.52,157000.0,10.2365,10.2821,10.2365,10.2745,157000.0
2010-06-24 10:50:00,13.52,13.52,13.45,13.45,123200.0,10.2745,10.2745,10.2213,10.2213,123200.0
2010-06-24 10:55:00,13.45,13.47,13.43,13.45,203800.0,10.2213,10.2365,10.2061,10.2213,203800.0
2010-06-24 11:00:00,13.45,13.45,13.4,13.41,192600.0,10.2213,10.2213,10.1833,10.1909,192600.0
2010-06-24 11:05:00,13.42,13.42,13.35,13.38,525800.0,10.1985,10.1985,10.1453,10.1681,525800.0
2010-06-24 11:10:00,13.38,13.39,13.37,13.39,114800.0,10.1681,10.1757,10.1605,10.1757,114800.0
2010-06-24 11:15:00,13.39,13.4,13.38,13.38,186600.0,10.1757,10.1833,10.1681,10.1681,186600.0
2010-06-24 11:20:00,13.39,13.4,13.38,13.39,86600.0,10.1757,10.1833,10.1681,10.1757,86600.0
2010-06-24 11:25:00,13.4,13.42,13.39,13.39,91400.0,10.1833,10.1985,10.1757,10.1757,91400.0
2010-06-24 11:30:00,13.4,13.4,13.37,13.38,138400.0,10.1833,10.1833,10.1605,10.1681,138400.0
2010-06-24 11:35:00,13.37,13.4,13.37,13.38,125600.0,10.1605,10.1833,10.1605,10.1681,125600.0
2010-06-24 11:40:00,13.38,13.43,13.38,13.4,182800.0,10.1681,10.2061,10.1681,10.1833,182800.0
2010-06-24 11:45:00,13.4,13.42,13.39,13.41,167600.0,10.1833,10.1985,10.1757,10.1909,167600.0
2010-06-24 11:50:00,13.41,13.41,13.38,13.4,166600.0,10.1909,10.1909,10.1681,10.1833,166600.0
2010-06-24 11:55:00,13.4,13.42,13.38,13.39,116200.0,10.1833,10.1985,10.1681,10.1757,116200.0
2010-06-24 12:00:00,13.4,13.45,13.4,13.44,169800.0,10.1833,10.2213,10.1833,10.2137,169800.0
2010-06-24 12:05:00,13.44,13.46,13.42,13.42,104000.0,10.2137,10.2289,10.1985,10.1985,104000.0
2010-06-24 12:10:00,13.43,13.43,13.4,13.41,112200.0,10.2061,10.2061,10.1833,10.1909,112200.0
2010-06-24 12:15:00,13.4,13.41,13.39,13.4,49600.0,10.1833,10.1909,10.1757,10.1833,49600.0
2010-06-24 12:20:00,13.4,13.43,13.4,13.42,130800.0,10.1833,10.2061,10.1833,10.1985,130800.0
2010-06-24 12:25:00,13.42,13.42,13.38,13.38,106800.0,10.1985,10.1985,10.1681,10.1681,106800.0
2010-06-24 12:30:00,13.38,13.39,13.38,13.38,135400.0,10.1681,10.1757,10.1681,10.1681,135400.0
2010-06-24 12:35:00,13.38,13.38,13.37,13.37,94000.0,10.1681,10.1681,10.1605,10.1605,94000.0
2010-06-24 12:40:00,13.38,13.38,13.37,13.37,64600.0,10.1681,10.1681,10.1605,10.1605,64600.0
2010-06-24 12:45:00,13.37,13.4,13.37,13.39,89200.0,10.1605,10.1833,10.1605,10.1757,89200.0
2010-06-24 12:50:00,13.38,13.42,13.38,13.42,89800.0,10.1681,10.1985,10.1681,10.1985,89800.0
2010-06-24 12:55:00,13.42,13.45,13.42,13.44,45400.0,10.1985,10.2213,10.1985,10.2137,45400.0
2010-06-24 13:00:00,13.44,13.47,13.42,13.46,141000.0,10.2137,10.2365,10.1985,10.2289,141000.0
2010-06-24 13:05:00,13.46,13.47,13.45,13.47,82000.0,10.2289,10.2365,10.2213,10.2365,82000.0
2010-06-24 13:10:00,13.47,13.51,13.47,13.5,114200.0,10.2365,10.2669,10.2365,10.2593,114200.0
2010-06-24 13:15:00,13.51,13.52,13.5,13.51,104200.0,10.2669,10.2745,10.2593,10.2669,104200.0
2010-06-24 13:20:00,13.51,13.51,13.49,13.5,59200.0,10.2669,10.2669,10.2517,10.2593,59200.0
2010-06-24 13:25:00,13.5,13.51,13.48,13.48,48800.0,10.2593,10.2669,10.2441,10.2441,48800.0
2010-06-24 13:30:00,13.49,13.53,13.49,13.53,54600.0,10.2517,10.2821,10.2517,10.2821,54600.0
2010-06-24 13:35:00,13.53,13.56,13.53,13.54,125600.0,10.2821,10.3049,10.2821,10.2897,125600.0
2010-06-24 13:40:00,13.54,13.54,13.51,13.54,62200.0,10.2897,10.2897,10.2669,10.2897,62200.0
2010-06-24 13:45:00,13.54,13.55,13.52,13.55,70800.0,10.2897,10.2973,10.2745,10.2973,70800.0
2010-06-24 13:50:00,13.55,13.56,13.54,13.55,111400.0,10.2973,10.3049,10.2897,10.2973,111400.0
2010-06-24 13:55:00,13.55,13.59,13.55,13.57,218000.0,10.2973,10.3277,10.2973,10.3125,218000.0
2010-06-24 14:00:00,13.57,13.57,13.55,13.55,88000.0,10.3125,10.3125,10.2973,10.2973,88000.0
2010-06-24 14:05:00,13.55,13.56,13.54,13.54,84600.0,10.2973,10.3049,10.2897,10.2897,84600.0
2010-06-24 14:10:00,13.54,13.54,13.5,13.51,61000.0,10.2897,10.2897,10.2593,10.2669,61000.0
2010-06-24 14:15:00,13.5,13.51,13.49,13.49,66800.0,10.2593,10.2669,10.2517,10.2517,66800.0
2010-06-24 14:20:00,13.5,13.5,13.48,13.5,90800.0,10.2593,10.2593,10.2441,10.2593,90800.0
2010-06-24 14:25:00,13.51,13.52,13.5,13.51,59400.0,10.2669,10.2745,10.2593,10.2669,59400.0
2010-06-24 14:30:00,13.51,13.51,13.46,13.46,171400.0,10.2669,10.2669,10.2289,10.2289,171400.0
2010-06-24 14:35:00,13.46,13.47,13.44,13.46,104200.0,10.2289,10.2365,10.2137,10.2289,104200.0
2010-06-24 14:40:00,13.46,13.46,13.43,13.44,136200.0,10.2289,10.2289,10.2061,10.2137,136200.0
2010-06-24 14:45:00,13.44,13.45,13.4,13.42,161000.0,10.2137,10.2213,10.1833,10.1985,161000.0
2010-06-24 14:50:00,13.42,13.42,13.4,13.4,99600.0,10.1985,10.1985,10.1833,10.1833,99600.0
2010-06-24 14:55:00,13.4,13.4,13.38,13.4,98800.0,10.1833,10.1833,10.1681,10.1833,98800.0
2010-06-24 15:00:00,13.39,13.43,13.38,13.4,120800.0,10.1757,10.2061,10.1681,10.1833,120800.0
2010-06-24 15:05:00,13.4,13.42,13.38,13.38,116800.0,10.1833,10.1985,10.1681,10.1681,116800.0
2010-06-24 15:10:00,13.38,13.38,13.33,13.35,483200.0,10.1681,10.1681,10.1301,10.1453,483200.0
2010-06-24 15:15:00,13.34,13.36,13.3,13.31,271400.0,10.1377,10.1529,10.1073,10.1149,271400.0
2010-06-24 15:20:00,13.32,13.36,13.31,13.33,196000.0,10.1225,10.1529,10.1149,10.1301,196000.0
2010-06-24 15:25:00,13.33,13.39,13.33,13.37,196000.0,10.1301,10.1757,10.1301,10.1605,196000.0
2010-06-24 15:30:00,13.37,13.38,13.35,13.37,165000.0,10.1605,10.1681,10.1453,10.1605,165000.0
2010-06-24 15:35:00,13.37,13.38,13.36,13.38,243800.0,10.1605,10.1681,10.1529,10.1681,243800.0
2010-06-24 15:40:00,13.38,13.38,13.35,13.37,304600.0,10.1681,10.1681,10.1453,10.1605,304600.0
2010-06-24 15:45:00,13.37,13.38,13.33,13.35,376400.0,10.1605,10.1681,10.1301,10.1453,376400.0
2010-06-24 15:50:00,13.35,13.36,13.33,13.34,413000.0,10.1453,10.1529,10.1301,10.1377,413000.0
2010-06-24 15:55:00,13.34,13.35,13.31,13.33,494200.0,10.1377,10.1453,10.1149,10.1301,494200.0
2010-06-25 09:30:00,13.42,13.42,13.35,13.36,309400.0,10.1985,10.1985,10.1453,10.1529,309400.0
2010-06-25 09:35:00,13.36,13.43,13.33,13.42,411800.0,10.1529,10.2061,10.1301,10.1985,411800.0
2010-06-25 09:40:00,13.41,13.51,13.39,13.44,664000.0,10.1909,10.2669,10.1757,10.2137,664000.0
2010-06-25 09:45:00,13.44,13.45,13.4,13.41,205800.0,10.2137,10.2213,10.1833,10.1909,205800.0
2010-06-25 09:50:00,13.41,13.41,13.35,13.37,213000.0,10.1909,10.1909,10.1453,10.1605,213000.0
2010-06-25 09:55:00,13.37,13.46,13.35,13.44,254400.0,10.1605,10.2289,10.1453,10.2137,254400.0
2010-06-25 10:00:00,13.44,13.48,13.44,13.47,225000.0,10.2137,10.2441,10.2137,10.2365,225000.0
2010-06-25 10:05:00,13.47,13.5,13.46,13.47,192600.0,10.2365,10.2593,10.2289,10.2365,192600.0
2010-06-25 10:10:00,13.47,13.49,13.45,13.46,137000.0,10.2365,10.2517,10.2213,10.2289,137000.0
2010-06-25 10:15:00,13.46,13.46,13.39,13.39,204400.0,10.2289,10.2289,10.1757,10.1757,204400.0
2010-06-25 10:20:00,13.39,13.4,13.37,13.38,197400.0,10.1757,10.1833,10.1605,10.1681,197400.0
2010-06-25 10:25:00,13.38,13.44,13.37,13.42,330200.0,10.1681,10.2137,10.1605,10.1985,330200.0
2010-06-25 10:30:00,13.42,13.42,13.38,13.4,148200.0,10.1985,10.1985,10.1681,10.1833,148200.0
2010-06-25 10:35:00,13.4,13.41,13.36,13.38,133800.0,10.1833,10.1909,10.1529,10.1681,133800.0
2010-06-25 10:40:00,13.38,13.43,13.38,13.43,106800.0,10.1681,10.2061,10.1681,10.2061,106800.0
2010-06-25 10:45:00,13.44,13.45,13.42,13.43,67600.0,10.2137,10.2213,10.1985,10.2061,67600.0
2010-06-25 10:50:00,13.42,13.43,13.33,13.34,235600.0,10.1985,10.2061,10.1301,10.1377,235600.0
2010-06-25 10:55:00,13.34,13.37,13.32,13.35,161400.0,10.1377,10.1605,10.1225,10.1453,161400.0
2010-06-25 11:00:00,13.35,13.38,13.35,13.36,101200.0,10.1453,10.1681,10.1453,10.1529,101200.0
2010-06-25 11:05:00,13.36,13.4,13.36,13.4,78600.0,10.1529,10.1833,10.1529,10.1833,78600.0
2010-06-25 11:10:00,13.4,13.4,13.37,13.38,178600.0,10.1833,10.1833,10.1605,10.1681,178600.0
2010-06-25 11:15:00,13.37,13.39,13.37,13.38,128000.0,10.1605,10.1757,10.1605,10.1681,128000.0
2010-06-25 11:20:00,13.38,13.38,13.35,13.37,152800.0,10.1681,10.1681,10.1453,10.1605,152800.0
2010-06-25 11:25:00,13.36,13.4,13.35,13.38,103800.0,10.1529,10.1833,10.1453,10.1681,103800.0
2010-06-25 11:30:00,13.39,13.41,13.38,13.38,203400.0,10.1757,10.1909,10.1681,10.1681,203400.0
2010-06-25 11:35:00,13.38,13.4,13.37,13.37,94400.0,10.1681,10.1833,10.1605,10.1605,94400.0
2010-06-25 11:40:00,13.37,13.37,13.33,13.34,117400.0,10.1605,10.1605,10.1301,10.1377,117400.0
2010-06-25 11:45:00,13.34,13.38,13.33,13.38,149600.0,10.1377,10.1681,10.1301,10.1681,149600.0
2010-06-25 11:50:00,13.39,13.4,13.38,13.39,122000.0,10.1757,10.1833,10.1681,10.1757,122000.0
2010-06-25 11:55:00,13.39,13.4,13.38,13.38,55800.0,10.1757,10.1833,10.1681,10.1681,55800.0
2010-06-25 12:00:00,13.38,13.38,13.36,13.38,120600.0,10.1681,10.1681,10.1529,10.1681,120600.0
2010-06-25 12:05:00,13.38,13.41,13.38,13.4,64600.0,10.1681,10.1909,10.1681,10.1833,64600.0
2010-06-25 12:10:00,13.4,13.41,13.39,13.4,100600.0,10.1833,10.1909,10.1757,10.1833,100600.0
2010-06-25 12:15:00,13.4,13.4,13.38,13.4,63000.0,10.1833,10.1833,10.1681,10.1833,63000.0
2010-06-25 12:20:00,13.4,13.44,13.4,13.43,144400.0,10.1833,10.2137,10.1833,10.2061,144400.0
2010-06-25 12:25:00,13.43,13.44,13.42,13.43,115400.0,10.2061,10.2137,10.1985,10.2061,115400.0
2010-06-25 12:30:00,13.43,13.45,13.43,13.44,106400.0,10.2061,10.2213,10.2061,10.2137,106400.0
2010-06-25 12:35:00,13.44,13.44,13.42,13.42,133200.0,10.2137,10.2137,10.1985,10.1985,133200.0
2010-06-25 12:40:00,13.42,13.43,13.41,13.41,77600.0,10.1985,10.2061,10.1909,10.1909,77600.0
2010-06-25 12:45:00,13.41,13.42,13.4,13.4,140600.0,10.1909,10.1985,10.1833,10.1833,140600.0
2010-06-25 12:50:00,13.41,13.41,13.36,13.36,191000.0,10.1909,10.1909,10.1529,10.1529,191000.0
2010-06-25 12:55:00,13.37,13.4,13.37,13.4,73600.0,10.1605,10.1833,10.1605,10.1833,73600.0
2010-06-25 13:00:00,13.39,13.43,13.38,13.43,65000.0,10.1757,10.2061,10.1681,10.2061,65000.0
2010-06-25 13:05:00,13.42,13.44,13.42,13.44,57800.0,10.1985,10.2137,10.1985,10.2137,57800.0
2010-06-25 13:10:00,13.44,13.45,13.41,13.41,356600.0,10.2137,10.2213,10.1909,10.1909,356600.0
2010-06-25 13:15:00,13.4,13.45,13.4,13.45,239600.0,10.1833,10.2213,10.1833,10.2213,239600.0
2010-06-25 13:20:00,13.44,13.45,13.44,13.44,22600.0,10.2137,10.2213,10.2137,10.2137,22600.0
2010-06-25 13:25:00,13.45,13.48,13.44,13.47,93200.0,10.2213,10.2441,10.2137,10.2365,93200.0
2010-06-25 13:30:00,13.47,13.5,13.46,13.49,224800.0,10.2365,10.2593,10.2289,10.2517,224800.0
2010-06-25 13:35:00,13.49,13.53,13.49,13.5,182600.0,10.2517,10.2821,10.2517,10.2593,182600.0
2010-06-25 13:40:00,13.5,13.51,13.49,13.5,102000.0,10.2593,10.2669,10.2517,10.2593,102000.0
2010-06-25 13:45:00,13.5,13.51,13.49,13.51,75600.0,10.2593,10.2669,10.2517,10.2669,75600.0
2010-06-25 13:50:00,13.5,13.51,13.48,13.5,75800.0,10.2593,10.2669,10.2441,10.2593,75800.0
2010-06-25 13:55:00,13.5,13.53,13.49,13.53,102600.0,10.2593,10.2821,10.2517,10.2821,102600.0
2010-06-25 14:00:00,13.53,13.53,13.51,13.51,106400.0,10.2821,10.2821,10.2669,10.2669,106400.0
2010-06-25 14:05:00,13.51,13.51,13.46,13.47,177800.0,10.2669,10.2669,10.2289,10.2365,177800.0
2010-06-25 14:10:00,13.47,13.52,13.47,13.51,94000.0,10.2365,10.2745,10.2365,10.2669,94000.0
2010-06-25 14:15:00,13.51,13.53,13.49,13.53,216800.0,10.2669,10.2821,10.2517,10.2821,216800.0
2010-06-25 14:20:00,13.53,13.53,13.49,13.5,179800.0,10.2821,10.2821,10.2517,10.2593,179800.0
2010-06-25 14:25:00,13.5,13.52,13.49,13.51,70200.0,10.2593,10.2745,10.2517,10.2669,70200.0
2010-06-25 14:30:00,13.51,13.51,13.49,13.51,107200.0,10.2669,10.2669,10.2517,10.2669,107200.0
2010-06-25 14:35:00,13.51,13.52,13.49,13.51,70800.0,10.2669,10.2745,10.2517,10.2669,70800.0
2010-06-25 14:40:00,13.52,13.53,13.5,13.51,116000.0,10.2745,10.2821,10.2593,10.2669,116000.0
2010-06-25 14:45:00,13.51,13.51,13.47,13.47,229000.0,10.2669,10.2669,10.2365,10.2365,229000.0
2010-06-25 14:50:00,13.48,13.51,13.47,13.49,100000.0,10.2441,10.2669,10.2365,10.2517,100000.0
2010-06-25 14:55:00,13.49,13.5,13.47,13.47,84400.0,10.2517,10.2593,10.2365,10.2365,84400.0
2010-06-25 15:00:00,13.47,13.48,13.44,13.46,156800.0,10.2365,10.2441,10.2137,10.2289,156800.0
2010-06-25 15:05:00,13.46,13.47,13.44,13.46,110600.0,10.2289,10.2365,10.2137,10.2289,110600.0
2010-06-25 15:10:00,13.47,13.48,13.46,13.46,97800.0,10.2365,10.2441,10.2289,10.2289,97800.0
2010-06-25 15:15:00,13.46,13.46,13.41,13.43,341000.0,10.2289,10.2289,10.1909,10.2061,341000.0
2010-06-25 15:20:00,13.43,13.44,13.42,13.44,193600.0,10.2061,10.2137,10.1985,10.2137,193600.0
2010-06-25 15:25:00,13.43,13.45,13.43,13.45,153400.0,10.2061,10.2213,10.2061,10.2213,153400.0
2010-06-25 15:30:00,13.45,13.49,13.43,13.48,269000.0,10.2213,10.2517,10.2061,10.2441,269000.0
2010-06-25 15:35:00,13.48,13.49,13.47,13.49,243600.0,10.2441,10.2517,10.2365,10.2517,243600.0
2010-06-25 15:40:00,13.49,13.49,13.45,13.46,275000.0,10.2517,10.2517,10.2213,10.2289,275000.0
2010-06-25 15:45:00,13.46,13.46,13.41,13.42,567200.0,10.2289,10.2289,10.1909,10.1985,567200.0
2010-06-25 15:50:00,13.42,13.42,13.36,13.38,899600.0,10.1985,10.1985,10.1529,10.1681,899600.0
2010-06-25 15:55:00,13.38,13.42,13.38,13.38,1123200.0,10.1681,10.1985,10.1681,10.1681,1123200.0
2010-06-28 09:30:00,13.54,13.54,13.3,13.31,477400.0,10.2897,10.2897,10.1073,10.1149,477400.0
2010-06-28 09:35:00,13.31,13.38,13.28,13.31,391200.0,10.1149,10.1681,10.0921,10.1149,391200.0
2010-06-28 09:40:00,13.31,13.34,13.25,13.28,377600.0,10.1149,10.1377,10.0693,10.0921,377600.0
2010-06-28 09:45:00,13.28,13.29,13.26,13.28,296400.0,10.0921,10.0997,10.0769,10.0921,296400.0
2010-06-28 09:50:00,13.27,13.29,13.26,13.27,213400.0,10.0845,10.0997,10.0769,10.0845,213400.0
2010-06-28 09:55:00,13.27,13.28,13.26,13.28,161600.0,10.0845,10.0921,10.0769,10.0921,161600.0
2010-06-28 10:00:00,13.28,13.31,13.27,13.3,215600.0,10.0921,10.1149,10.0845,10.1073,215600.0
2010-06-28 10:05:00,13.31,13.31,13.22,13.23,324600.0,10.1149,10.1149,10.0465,10.0541,324600.0
2010-06-28 10:10:00,13.24,13.24,13.21,13.24,153600.0,10.0617,10.0617,10.0389,10.0617,153600.0
2010-06-28 10:15:00,13.24,13.24,13.22,13.22,86000.0,10.0617,10.0617,10.0465,10.0465,86000.0
2010-06-28 10:20:00,13.22,13.27,13.22,13.27,130400.0,10.0465,10.0845,10.0465,10.0845,130400.0
2010-06-28 10:25:00,13.27,13.3,13.26,13.3,147800.0,10.0845,10.1073,10.0769,10.1073,147800.0
2010-06-28 10:30:00,13.3,13.31,13.27,13.28,135000.0,10.1073,10.1149,10.0845,10.0921,135000.0
2010-06-28 10:35:00,13.28,13.31,13.26,13.28,126800.0,10.0921,10.1149,10.0769,10.0921,126800.0
2010-06-28 10:40:00,13.28,13.31,13.27,13.3,132400.0,10.0921,10.1149,10.0845,10.1073,132400.0
2010-06-28 10:45:00,13.3,13.36,13.3,13.33,164400.0,10.1073,10.1529,10.1073,10.1301,164400.0
2010-06-28 10:50:00,13.33,13.36,13.33,13.36,126000.0,10.1301,10.1529,10.1301,10.1529,126000.0
2010-06-28 10:55:00,13.36,13.37,13.34,13.37,124000.0,10.1529,10.1605,10.1377,10.1605,124000.0
2010-06-28 11:00:00,13.37,13.37,13.35,13.37,118600.0,10.1605,10.1605,10.1453,10.1605,118600.0
2010-06-28 11:05:00,13.37,13.4,13.37,13.39,346400.0,10.1605,10.1833,10.1605,10.1757,346400.0
2010-06-28 11:10:00,13.39,13.4,13.38,13.39,142200.0,10.1757,10.1833,10.1681,10.1757,142200.0
2010-06-28 11:15:00,13.39,13.4,13.36,13.37,105600.0,10.1757,10.1833,10.1529,10.1605,105600.0
2010-06-28 11:20:00,13.37,13.37,13.34,13.34,198200.0,10.1605,10.1605,10.1377,10.1377,198200.0
2010-06-28 11:25:00,13.34,13.38,13.34,13.37,173400.0,10.1377,10.1681,10.1377,10.1605,173400.0
2010-06-28 11:30:00,13.37,13.39,13.37,13.38,187000.0,10.1605,10.1757,10.1605,10.1681,187000.0
2010-06-28 11:35:00,13.38,13.42,13.38,13.39,205400.0,10.1681,10.1985,10.1681,10.1757,205400.0
2010-06-28 11:40:00,13.39,13.43,13.38,13.42,118600.0,10.1757,10.2061,10.1681,10.1985,118600.0
2010-06-28 11:45:00,13.41,13.42,13.4,13.4,40600.0,10.1909,10.1985,10.1833,10.1833,40600.0
2010-06-28 11:50:00,13.4,13.41,13.38,13.38,57400.0,10.1833,10.1909,10.1681,10.1681,57400.0
2010-06-28 11:55:00,13.38,13.38,13.37,13.37,45800.0,10.1681,10.1681,10.1605,10.1605,45800.0
2010-06-28 12:00:00,13.37,13.38,13.34,13.35,127600.0,10.1605,10.1681,10.1377,10.1453,127600.0
2010-06-28 12:05:00,13.34,13.34,13.33,13.34,28000.0,10.1377,10.1377,10.1301,10.1377,28000.0
2010-06-28 12:10:00,13.34,13.35,13.33,13.34,71800.0,10.1377,10.1453,10.1301,10.1377,71800.0
2010-06-28 12:15:00,13.33,13.34,13.32,13.33,67400.0,10.1301,10.1377,10.1225,10.1301,67400.0
2010-06-28 12:20:00,13.33,13.34,13.3,13.31,107400.0,10.1301,10.1377,10.1073,10.1149,107400.0
2010-06-28 12:25:00,13.32,13.35,13.32,13.34,57000.0,10.1225,10.1453,10.1225,10.1377,57000.0
2010-06-28 12:30:00,13.34,13.35,13.31,13.32,65600.0,10.1377,10.1453,10.1149,10.1225,65600.0
2010-06-28 12:35:00,13.33,13.34,13.3,13.3,83800.0,10.1301,10.1377,10.1073,10.1073,83800.0
2010-06-28 12:40:00,13.31,13.31,13.28,13.31,155200.0,10.1149,10.1149,10.0921,10.1149,155200.0
2010-06-28 12:45:00,13.31,13.31,13.29,13.31,94400.0,10.1149,10.1149,10.0997,10.1149,94400.0
2010-06-28 12:50:00,13.31,13.31,13.3,13.31,86200.0,10.1149,10.1149,10.1073,10.1149,86200.0
2010-06-28 12:55:00,13.31,13.31,13.29,13.3,108600.0,10.1149,10.1149,10.0997,10.1073,108600.0
2010-06-28 13:00:00,13.3,13.3,13.26,13.26,84600.0,10.1073,10.1073,10.0769,10.0769,84600.0
2010-06-28 13:05:00,13.27,13.29,13.25,13.27,173800.0,10.0845,10.0997,10.0693,10.0845,173800.0
2010-06-28 13:10:00,13.27,13.27,13.25,13.27,72600.0,10.0845,10.0845,10.0693,10.0845,72600.0
2010-06-28 13:15:00,13.26,13.27,13.24,13.24,81000.0,10.0769,10.0845,10.0617,10.0617,81000.0
2010-06-28 13:20:00,13.24,13.26,13.24,13.24,135200.0,10.0617,10.0769,10.0617,10.0617,135200.0
2010-06-28 13:25:00,13.25,13.26,13.24,13.24,54400.0,10.0693,10.0769,10.0617,10.0617,54400.0
2010-06-28 13:30:00,13.24,13.24,13.22,13.23,139800.0,10.0617,10.0617,10.0465,10.0541,139800.0
2010-06-28 13:35:00,13.24,13.24,13.22,13.23,92000.0,10.0617,10.0617,10.0465,10.0541,92000.0
2010-06-28 13:40:00,13.23,13.24,13.22,13.24,87400.0,10.0541,10.0617,10.0465,10.0617,87400.0
2010-06-28 13:45:00,13.23,13.24,13.22,13.24,188200.0,10.0541,10.0617,10.0465,10.0617,188200.0
2010-06-28 13:50:00,13.24,13.24,13.23,13.23,96000.0,10.0617,10.0617,10.0541,10.0541,96000.0
2010-06-28 13:55:00,13.23,13.26,13.22,13.24,143200.0,10.0541,10.0769,10.0465,10.0617,143200.0
2010-06-28 14:00:00,13.25,13.25,13.23,13.24,104800.0,10.0693,10.0693,10.0541,10.0617,104800.0
2010-06-28 14:05:00,13.24,13.25,13.23,13.24,98600.0,10.0617,10.0693,10.0541,10.0617,98600.0
2010-06-28 14:10:00,13.24,13.26,13.24,13.26,103600.0,10.0617,10.0769,10.0617,10.0769,103600.0
2010-06-28 14:15:00,13.26,13.26,13.22,13.22,131000.0,10.0769,10.0769,10.0465,10.0465,131000.0
2010-06-28 14:20:00,13.22,13.24,13.21,13.21,127600.0,10.0465,10.0617,10.0389,10.0389,127600.0
2010-06-28 14:25:00,13.21,13.23,13.2,13.21,183000.0,10.0389,10.0541,10.0313,10.0389,183000.0
2010-06-28 14:30:00,13.21,13.22,13.2,13.21,146200.0,10.0389,10.0465,10.0313,10.0389,146200.0
2010-06-28 14:35:00,13.21,13.24,13.2,13.23,242800.0,10.0389,10.0617,10.0313,10.0541,242800.0
2010-06-28 14:40:00,13.23,13.27,13.22,13.26,320200.0,10.0541,10.0845,10.0465,10.0769,320200.0
2010-06-28 14:45:00,13.26,13.27,13.24,13.26,172400.0,10.0769,10.0845,10.0617,10.0769,172400.0
2010-06-28 14:50:00,13.26,13.26,13.24,13.24,165600.0,10.0769,10.0769,10.0617,10.0617,165600.0
2010-06-28 14:55:00,13.25,13.27,13.24,13.27,256600.0,10.0693,10.0845,10.0617,10.0845,256600.0
2010-06-28 15:00:00,13.27,13.29,13.25,13.28,380600.0,10.0845,10.0997,10.0693,10.0921,380600.0
2010-06-28 15:05:00,13.28,13.29,13.26,13.26,170200.0,10.0921,10.0997,10.0769,10.0769,170200.0
2010-06-28 15:10:00,13.26,13.27,13.24,13.24,194000.0,10.0769,10.0845,10.0617,10.0617,194000.0
2010-06-28 15:15:00,13.24,13.27,13.24,13.26,109800.0,10.0617,10.0845,10.0617,10.0769,109800.0
2010-06-28 15:20:00,13.26,13.27,13.24,13.25,253000.0,10.0769,10.0845,10.0617,10.0693,253000.0
2010-06-28 15:25:00,13.24,13.24,13.22,13.23,173400.0,10.0617,10.0617,10.0465,10.0541,173400.0
2010-06-28 15:30:00,13.23,13.25,13.22,13.24,233800.0,10.0541,10.0693,10.0465,10.0617,233800.0
2010-06-28 15:35:00,13.24,13.27,13.24,13.27,220200.0,10.0617,10.0845,10.0617,10.0845,220200.0
2010-06-28 15:40:00,13.26,13.28,13.25,13.28,151800.0,10.0769,10.0921,10.0693,10.0921,151800.0
2010-06-28 15:45:00,13.28,13.28,13.25,13.26,282400.0,10.0921,10.0921,10.0693,10.0769,282400.0
2010-06-28 15:50:00,13.27,13.27,13.2,13.2,491600.0,10.0845,10.0845,10.0313,10.0313,491600.0
2010-06-28 15:55:00,13.2,13.27,13.18,13.19,1114200.0,10.0313,10.0845,10.0161,10.0237,1114200.0
2010-06-29 09:30:00,13.0,13.05,12.9,12.98,449000.0,9.8793,9.9173,9.8033,9.8641,449000.0
2010-06-29 09:35:00,12.99,13.05,12.95,12.99,413200.0,9.8717,9.9173,9.8413,9.8717,413200.0
2010-06-29 09:40:00,12.99,13.0,12.91,12.97,446000.0,9.8717,9.8793,9.8109,9.8565,446000.0
2010-06-29 09:45:00,12.97,12.99,12.9,12.91,320800.0,9.8565,9.8717,9.8033,9.8109,320800.0
2010-06-29 09:50:00,12.91,12.91,12.84,12.85,962200.0,9.8109,9.8109,9.7578,9.7653,962200.0
2010-06-29 09:55:00,12.85,12.86,12.79,12.81,923600.0,9.7653,9.7729,9.7198,9.735,923600.0
2010-06-29 10:00:00,12.81,12.81,12.72,12.72,1031800.0,9.735,9.735,9.6666,9.6666,1031800.0
2010-06-29 10:05:00,12.72,12.77,12.7,12.76,506400.0,9.6666,9.7046,9.6514,9.697,506400.0
2010-06-29 10:10:00,12.76,12.78,12.69,12.7,832000.0,9.697,9.7122,9.6438,9.6514,832000.0
2010-06-29 10:15:00,12.7,12.7,12.61,12.62,1186000.0,9.6514,9.6514,9.583,9.5906,1186000.0
2010-06-29 10:20:00,12.62,12.63,12.56,12.58,866000.0,9.5906,9.5982,9.545,9.5602,866000.0
2010-06-29 10:25:00,12.58,12.59,12.51,12.52,732000.0,9.5602,9.5678,9.507,9.5146,732000.0
2010-06-29 10:30:00,12.52,12.54,12.45,12.53,1843000.0,9.5146,9.5298,9.4614,9.5222,1843000.0
2010-06-29 10:35:00,12.53,12.62,12.53,12.62,377600.0,9.5222,9.5906,9.5222,9.5906,377600.0
2010-06-29 10:40:00,12.62,12.65,12.6,12.65,777200.0,9.5906,9.6134,9.5754,9.6134,777200.0
2010-06-29 10:45:00,12.65,12.67,12.63,12.67,235200.0,9.6134,9.6286,9.5982,9.6286,235200.0
2010-06-29 10:50:00,12.67,12.7,12.65,12.67,451400.0,9.6286,9.6514,9.6134,9.6286,451400.0
2010-06-29 10:55:00,12.67,12.73,12.67,12.73,589400.0,9.6286,9.6742,9.6286,9.6742,589400.0
2010-06-29 11:00:00,12.73,12.74,12.72,12.74,253800.0,9.6742,9.6818,9.6666,9.6818,253800.0
2010-06-29 11:05:00,12.74,12.74,12.71,12.74,298200.0,9.6818,9.6818,9.659,9.6818,298200.0
2010-06-29 11:10:00,12.74,12.79,12.74,12.75,289400.0,9.6818,9.7198,9.6818,9.6894,289400.0
2010-06-29 11:15:00,12.75,12.76,12.7,12.7,238200.0,9.6894,9.697,9.6514,9.6514,238200.0
2010-06-29 11:20:00,12.7,12.74,12.7,12.71,273000.0,9.6514,9.6818,9.6514,9.659,273000.0
2010-06-29 11:25:00,12.71,12.72,12.68,12.69,217200.0,9.659,9.6666,9.6362,9.6438,217200.0
2010-06-29 11:30:00,12.69,12.71,12.66,12.66,261400.0,9.6438,9.659,9.621,9.621,261400.0
2010-06-29 11:35:00,12.67,12.7,12.65,12.68,318600.0,9.6286,9.6514,9.6134,9.6362,318600.0
2010-06-29 11:40:00,12.69,12.69,12.67,12.68,128200.0,9.6438,9.6438,9.6286,9.6362,128200.0
2010-06-29 11:45:00,12.69,12.71,12.65,12.69,670600.0,9.6438,9.659,9.6134,9.6438,670600.0
2010-06-29 11:50:00,12.69,12.7,12.67,12.69,264800.0,9.6438,9.6514,9.6286,9.6438,264800.0
2010-06-29 11:55:00,12.69,12.7,12.67,12.69,160800.0,9.6438,9.6514,9.6286,9.6438,160800.0
2010-06-29 12:00:00,12.69,12.7,12.65,12.65,133200.0,9.6438,9.6514,9.6134,9.6134,133200.0
2010-06-29 12:05:00,12.66,12.69,12.64,12.68,129800.0,9.621,9.6438,9.6058,9.6362,129800.0
2010-06-29 12:10:00,12.68,12.7,12.66,12.69,185400.0,9.6362,9.6514,9.621,9.6438,185400.0
2010-06-29 12:15:00,12.69,12.72,12.67,12.7,239000.0,9.6438,9.6666,9.6286,9.6514,239000.0
2010-06-29 12:20:00,12.7,12.74,12.69,12.74,131000.0,9.6514,9.6818,9.6438,9.6818,131000.0
2010-06-29 12:25:00,12.74,12.74,12.71,12.71,298000.0,9.6818,9.6818,9.659,9.659,298000.0
2010-06-29 12:30:00,12.71,12.71,12.68,12.69,120600.0,9.659,9.659,9.6362,9.6438,120600.0
2010-06-29 12:35:00,12.69,12.7,12.68,12.68,61200.0,9.6438,9.6514,9.6362,9.6362,61200.0
2010-06-29 12:40:00,12.68,12.7,12.67,12.69,132400.0,9.6362,9.6514,9.6286,9.6438,132400.0
2010-06-29 12:45:00,12.68,12.7,12.63,12.65,516800.0,9.6362,9.6514,9.5982,9.6134,516800.0
2010-06-29 12:50:00,12.65,12.68,12.63,12.65,288800.0,9.6134,9.6362,9.5982,9.6134,288800.0
2010-06-29 12:55:00,12.64,12.65,12.63,12.64,247800.0,9.6058,9.6134,9.5982,9.6058,247800.0
2010-06-29 13:00:00,12.64,12.65,12.63,12.65,177000.0,9.6058,9.6134,9.5982,9.6134,177000.0
2010-06-29 13:05:00,12.65,12.67,12.64,12.67,341200.0,9.6134,9.6286,9.6058,9.6286,341200.0
2010-06-29 13:10:00,12.67,12.67,12.65,12.65,84800.0,9.6286,9.6286,9.6134,9.6134,84800.0
2010-06-29 13:15:00,12.65,12.65,12.63,12.64,117600.0,9.6134,9.6134,9.5982,9.6058,117600.0
2010-06-29 13:20:00,12.64,12.65,12.63,12.63,167400.0,9.6058,9.6134,9.5982,9.5982,167400.0
2010-06-29 13:25:00,12.63,12.65,12.62,12.64,371600.0,9.5982,9.6134,9.5906,9.6058,371600.0
2010-06-29 13:30:00,12.64,12.65,12.61,12.61,420000.0,9.6058,9.6134,9.583,9.583,420000.0
2010-06-29 13:35:00,12.62,12.65,12.62,12.63,356600.0,9.5906,9.6134,9.5906,9.5982,356600.0
2010-06-29 13:40:00,12.63,12.65,12.6,12.63,755800.0,9.5982,9.6134,9.5754,9.5982,755800.0
2010-06-29 13:45:00,12.64,12.66,12.63,12.63,157600.0,9.6058,9.621,9.5982,9.5982,157600.0
2010-06-29 13:50:00,12.64,12.64,12.62,12.62,122400.0,9.6058,9.6058,9.5906,9.5906,122400.0
2010-06-29 13:55:00,12.62,12.66,12.62,12.66,125000.0,9.5906,9.621,9.5906,9.621,125000.0
2010-06-29 14:00:00,12.65,12.67,12.64,12.65,87200.0,9.6134,9.6286,9.6058,9.6134,87200.0
2010-06-29 14:05:00,12.65,12.71,12.65,12.7,448800.0,9.6134,9.659,9.6134,9.6514,448800.0
2010-06-29 14:10:00,12.7,12.74,12.7,12.74,491800.0,9.6514,9.6818,9.6514,9.6818,491800.0
2010-06-29 14:15:00,12.73,12.74,12.71,12.72,227800.0,9.6742,9.6818,9.659,9.6666,227800.0
2010-06-29 14:20:00,12.72,12.74,12.71,12.73,146000.0,9.6666,9.6818,9.659,9.6742,146000.0
2010-06-29 14:25:00,12.73,12.74,12.71,12.71,169200.0,9.6742,9.6818,9.659,9.659,169200.0
2010-06-29 14:30:00,12.71,12.71,12.68,12.69,258600.0,9.659,9.659,9.6362,9.6438,258600.0
2010-06-29 14:35:00,12.69,12.69,12.67,12.68,243000.0,9.6438,9.6438,9.6286,9.6362,243000.0
2010-06-29 14:40:00,12.69,12.69,12.67,12.68,236000.0,9.6438,9.6438,9.6286,9.6362,236000.0
2010-06-29 14:45:00,12.67,12.68,12.65,12.66,214800.0,9.6286,9.6362,9.6134,9.621,214800.0
2010-06-29 14:50:00,12.65,12.69,12.63,12.66,431000.0,9.6134,9.6438,9.5982,9.621,431000.0
2010-06-29 14:55:00,12.67,12.67,12.62,12.62,389200.0,9.6286,9.6286,9.5906,9.5906,389200.0
2010-06-29 15:00:00,12.62,12.64,12.61,12.64,290800.0,9.5906,9.6058,9.583,9.6058,290800.0
2010-06-29 15:05:00,12.64,12.67,12.63,12.63,387400.0,9.6058,9.6286,9.5982,9.5982,387400.0
2010-06-29 15:10:00,12.63,12.63,12.61,12.63,296200.0,9.5982,9.5982,9.583,9.5982,296200.0
2010-06-29 15:15:00,12.63,12.65,12.59,12.59,289600.0,9.5982,9.6134,9.5678,9.5678,289600.0
2010-06-29 15:20:00,12.59,12.6,12.51,12.56,1152400.0,9.5678,9.5754,9.507,9.545,1152400.0
2010-06-29 15:25:00,12.56,12.56,12.52,12.54,447800.0,9.545,9.545,9.5146,9.5298,447800.0
2010-06-29 15:30:00,12.54,12.56,12.51,12.56,709800.0,9.5298,9.545,9.507,9.545,709800.0
2010-06-29 15:35:00,12.55,12.58,12.55,12.56,766200.0,9.5374,9.5602,9.5374,9.545,766200.0
2010-06-29 15:40:00,12.56,12.57,12.52,12.53,887400.0,9.545,9.5526,9.5146,9.5222,887400.0
2010-06-29 15:45:00,12.52,12.53,12.45,12.47,1595000.0,9.5146,9.5222,9.4614,9.4766,1595000.0
2010-06-29 15:50:00,12.47,12.53,12.44,12.52,1971600.0,9.4766,9.5222,9.4538,9.5146,1971600.0
2010-06-29 15:55:00,12.52,12.54,12.49,12.51,2073800.0,9.5146,9.5298,9.4918,9.507,2073800.0
2010-06-30 09:30:00,12.46,12.55,12.42,12.49,454400.0,9.469,9.5374,9.4386,9.4918,454400.0
2010-06-30 09:35:00,12.49,12.56,12.47,12.54,347200.0,9.4918,9.545,9.4766,9.5298,347200.0
2010-06-30 09:40:00,12.55,12.61,12.55,12.58,434000.0,9.5374,9.583,9.5374,9.5602,434000.0
2010-06-30 09:45:00,12.58,12.65,12.56,12.63,560800.0,9.5602,9.6134,9.545,9.5982,560800.0
2010-06-30 09:50:00,12.63,12.65,12.62,12.62,403000.0,9.5982,9.6134,9.5906,9.5906,403000.0
2010-06-30 09:55:00,12.62,12.63,12.58,12.58,250600.0,9.5906,9.5982,9.5602,9.5602,250600.0
2010-06-30 10:00:00,12.58,12.61,12.56,12.6,344600.0,9.5602,9.583,9.545,9.5754,344600.0
2010-06-30 10:05:00,12.6,12.61,12.56,12.56,229400.0,9.5754,9.583,9.545,9.545,229400.0
2010-06-30 10:10:00,12.56,12.58,12.56,12.58,234200.0,9.545,9.5602,9.545,9.5602,234200.0
2010-06-30 10:15:00,12.57,12.61,12.56,12.56,553800.0,9.5526,9.583,9.545,9.545,553800.0
2010-06-30 10:20:00,12.56,12.58,12.52,12.54,351200.0,9.545,9.5602,9.5146,9.5298,351200.0
2010-06-30 10:25:00,12.54,12.58,12.53,12.55,197800.0,9.5298,9.5602,9.5222,9.5374,197800.0
2010-06-30 10:30:00,12.55,12.59,12.54,12.59,267800.0,9.5374,9.5678,9.5298,9.5678,267800.0
2010-06-30 10:35:00,12.59,12.63,12.59,12.62,280600.0,9.5678,9.5982,9.5678,9.5906,280600.0
2010-06-30 10:40:00,12.62,12.63,12.57,12.59,287400.0,9.5906,9.5982,9.5526,9.5678,287400.0
2010-06-30 10:45:00,12.59,12.61,12.59,12.6,269600.0,9.5678,9.583,9.5678,9.5754,269600.0
2010-06-30 10:50:00,12.6,12.61,12.58,12.61,339800.0,9.5754,9.583,9.5602,9.583,339800.0
2010-06-30 10:55:00,12.61,12.62,12.58,12.59,395400.0,9.583,9.5906,9.5602,9.5678,395400.0
2010-06-30 11:00:00,12.59,12.61,12.58,12.58,365000.0,9.5678,9.583,9.5602,9.5602,365000.0
2010-06-30 11:05:00,12.58,12.59,12.52,12.53,899800.0,9.5602,9.5678,9.5146,9.5222,899800.0
2010-06-30 11:10:00,12.53,12.59,12.53,12.59,259400.0,9.5222,9.5678,9.5222,9.5678,259400.0
2010-06-30 11:15:00,12.59,12.59,12.57,12.58,250800.0,9.5678,9.5678,9.5526,9.5602,250800.0
2010-06-30 11:20:00,12.57,12.57,12.54,12.56,286200.0,9.5526,9.5526,9.5298,9.545,286200.0
2010-06-30 11:25:00,12.56,12.56,12.5,12.51,372800.0,9.545,9.545,9.4994,9.507,372800.0
2010-06-30 11:30:00,12.51,12.56,12.49,12.53,273400.0,9.507,9.545,9.4918,9.5222,273400.0
2010-06-30 11:35:00,12.53,12.55,12.52,12.54,246000.0,9.5222,9.5374,9.5146,9.5298,246000.0
2010-06-30 11:40:00,12.54,12.55,12.51,12.52,239000.0,9.5298,9.5374,9.507,9.5146,239000.0
2010-06-30 11:45:00,12.52,12.53,12.49,12.49,494200.0,9.5146,9.5222,9.4918,9.4918,494200.0
2010-06-30 11:50:00,12.49,12.52,12.47,12.47,353200.0,9.4918,9.5146,9.4766,9.4766,353200.0
2010-06-30 11:55:00,12.47,12.48,12.45,12.45,260600.0,9.4766,9.4842,9.4614,9.4614,260600.0
2010-06-30 12:00:00,12.46,12.46,12.44,12.45,245400.0,9.469,9.469,9.4538,9.4614,245400.0
2010-06-30 12:05:00,12.45,12.46,12.44,12.45,134400.0,9.4614,9.469,9.4538,9.4614,134400.0
2010-06-30 12:10:00,12.45,12.47,12.45,12.47,172000.0,9.4614,9.4766,9.4614,9.4766,172000.0
2010-06-30 12:15:00,12.47,12.49,12.47,12.49,143800.0,9.4766,9.4918,9.4766,9.4918,143800.0
2010-06-30 12:20:00,12.49,12.49,12.47,12.48,252600.0,9.4918,9.4918,9.4766,9.4842,252600.0
2010-06-30 12:25:00,12.48,12.49,12.48,12.48,123000.0,9.4842,9.4918,9.4842,9.4842,123000.0
2010-06-30 12:30:00,12.47,12.5,12.47,12.5,98000.0,9.4766,9.4994,9.4766,9.4994,98000.0
2010-06-30 12:35:00,12.49,12.5,12.49,12.5,106600.0,9.4918,9.4994,9.4918,9.4994,106600.0
2010-06-30 12:40:00,12.5,12.5,12.46,12.46,259400.0,9.4994,9.4994,9.469,9.469,259400.0
2010-06-30 12:45:00,12.46,12.47,12.45,12.46,119600.0,9.469,9.4766,9.4614,9.469,119600.0
2010-06-30 12:50:00,12.46,12.47,12.45,12.47,103400.0,9.469,9.4766,9.4614,9.4766,103400.0
2010-06-30 12:55:00,12.47,12.48,12.47,12.47,201400.0,9.4766,9.4842,9.4766,9.4766,201400.0
2010-06-30 13:00:00,12.47,12.47,12.47,12.47,80600.0,9.4766,9.4766,9.4766,9.4766,80600.0
2010-06-30 13:05:00,12.47,12.47,12.44,12.44,258000.0,9.4766,9.4766,9.4538,9.4538,258000.0
2010-06-30 13:10:00,12.45,12.45,12.44,12.45,44200.0,9.4614,9.4614,9.4538,9.4614,44200.0
2010-06-30 13:15:00,12.45,12.45,12.43,12.44,323600.0,9.4614,9.4614,9.4462,9.4538,323600.0
2010-06-30 13:20:00,12.43,12.47,12.43,12.47,110600.0,9.4462,9.4766,9.4462,9.4766,110600.0
2010-06-30 13:25:00,12.47,12.47,12.46,12.46,112400.0,9.4766,9.4766,9.469,9.469,112400.0
2010-06-30 13:30:00,12.46,12.47,12.42,12.43,317200.0,9.469,9.4766,9.4386,9.4462,317200.0
2010-06-30 13:35:00,12.43,12.45,12.42,12.43,164800.0,9.4462,9.4614,9.4386,9.4462,164800.0
2010-06-30 13:40:00,12.43,12.45,12.42,12.43,223200.0,9.4462,9.4614,9.4386,9.4462,223200.0
2010-06-30 13:45:00,12.43,12.46,12.42,12.43,175000.0,9.4462,9.469,9.4386,9.4462,175000.0
2010-06-30 13:50:00,12.43,12.45,12.42,12.43,151400.0,9.4462,9.4614,9.4386,9.4462,151400.0
2010-06-30 13:55:00,12.43,12.44,12.43,12.43,117800.0,9.4462,9.4538,9.4462,9.4462,117800.0
2010-06-30 14:00:00,12.43,12.45,12.42,12.42,293200.0,9.4462,9.4614,9.4386,9.4386,293200.0
2010-06-30 14:05:00,12.43,12.44,12.4,12.41,499800.0,9.4462,9.4538,9.4234,9.431,499800.0
2010-06-30 14:10:00,12.41,12.43,12.38,12.38,314000.0,9.431,9.4462,9.4082,9.4082,314000.0
2010-06-30 14:15:00,12.38,12.41,12.38,12.4,605400.0,9.4082,9.431,9.4082,9.4234,605400.0
2010-06-30 14:20:00,12.4,12.42,12.37,12.38,528600.0,9.4234,9.4386,9.4006,9.4082,528600.0
2010-06-30 14:25:00,12.37,12.4,12.36,12.38,292000.0,9.4006,9.4234,9.393,9.4082,292000.0
2010-06-30 14:30:00,12.38,12.42,12.37,12.42,222000.0,9.4082,9.4386,9.4006,9.4386,222000.0
2010-06-30 14:35:00,12.41,12.42,12.41,12.41,59600.0,9.431,9.4386,9.431,9.431,59600.0
2010-06-30 14:40:00,12.42,12.42,12.38,12.4,296000.0,9.4386,9.4386,9.4082,9.4234,296000.0
2010-06-30 14:45:00,12.4,12.43,12.38,12.42,282200.0,9.4234,9.4462,9.4082,9.4386,282200.0
2010-06-30 14:50:00,12.43,12.44,12.41,12.43,197200.0,9.4462,9.4538,9.431,9.4462,197200.0
2010-06-30 14:55:00,12.43,12.43,12.38,12.38,667000.0,9.4462,9.4462,9.4082,9.4082,667000.0
2010-06-30 15:00:00,12.38,12.4,12.38,12.4,439600.0,9.4082,9.4234,9.4082,9.4234,439600.0
2010-06-30 15:05:00,12.39,12.4,12.38,12.38,517600.0,9.4158,9.4234,9.4082,9.4082,517600.0
2010-06-30 15:10:00,12.38,12.38,12.35,12.35,731800.0,9.4082,9.4082,9.3854,9.3854,731800.0
2010-06-30 15:15:00,12.35,12.35,12.31,12.33,852000.0,9.3854,9.3854,9.355,9.3702,852000.0
2010-06-30 15:20:00,12.32,12.35,12.31,12.35,348400.0,9.3626,9.3854,9.355,9.3854,348400.0
2010-06-30 15:25:00,12.35,12.35,12.27,12.27,1247200.0,9.3854,9.3854,9.3246,9.3246,1247200.0
2010-06-30 15:30:00,12.28,12.29,12.25,12.27,871600.0,9.3322,9.3398,9.3094,9.3246,871600.0
2010-06-30 15:35:00,12.27,12.28,12.22,12.22,932400.0,9.3246,9.3322,9.2866,9.2866,932400.0
2010-06-30 15:40:00,12.22,12.24,12.15,12.15,1232400.0,9.2866,9.3018,9.2334,9.2334,1232400.0
2010-06-30 15:45:00,12.15,12.2,12.13,12.19,1107200.0,9.2334,9.2714,9.2182,9.2638,1107200.0
2010-06-30 15:50:00,12.19,12.22,12.16,12.18,963400.0,9.2638,9.2866,9.241,9.2562,963400.0
2010-06-30 15:55:00,12.18,12.19,12.15,12.15,1748600.0,9.2562,9.2638,9.2334,9.2334,1748600.0
2010-07-01 09:30:00,12.22,12.23,12.03,12.13,595600.0,9.2866,9.2942,9.1422,9.2182,595600.0
2010-07-01 09:35:00,12.13,12.21,12.09,12.21,442600.0,9.2182,9.279,9.1878,9.279,442600.0
2010-07-01 09:40:00,12.21,12.21,12.19,12.21,371800.0,9.279,9.279,9.2638,9.279,371800.0
2010-07-01 09:45:00,12.2,12.2,12.15,12.16,323800.0,9.2714,9.2714,9.2334,9.241,323800.0
2010-07-01 09:50:00,12.15,12.17,12.14,12.14,260600.0,9.2334,9.2486,9.2258,9.2258,260600.0
2010-07-01 09:55:00,12.14,12.15,12.1,12.12,342000.0,9.2258,9.2334,9.1954,9.2106,342000.0
2010-07-01 10:00:00,12.12,12.12,12.02,12.05,620600.0,9.2106,9.2106,9.1346,9.1574,620600.0
2010-07-01 10:05:00,12.06,12.09,12.05,12.06,468200.0,9.165,9.1878,9.1574,9.165,468200.0
2010-07-01 10:10:00,12.06,12.08,11.97,11.99,589400.0,9.165,9.1802,9.0966,9.1118,589400.0
2010-07-01 10:15:00,11.99,12.03,11.98,12.0,369800.0,9.1118,9.1422,9.1042,9.1194,369800.0
2010-07-01 10:20:00,12.0,12.02,11.97,12.01,367600.0,9.1194,9.1346,9.0966,9.127,367600.0
2010-07-01 10:25:00,12.01,12.03,12.0,12.01,321400.0,9.127,9.1422,9.1194,9.127,321400.0
2010-07-01 10:30:00,12.01,12.03,11.96,11.99,563000.0,9.127,9.1422,9.089,9.1118,563000.0
2010-07-01 10:35:00,11.99,11.99,11.89,11.89,572600.0,9.1118,9.1118,9.0358,9.0358,572600.0
2010-07-01 10:40:00,11.9,11.9,11.85,11.88,721200.0,9.0434,9.0434,9.0054,9.0282,721200.0
2010-07-01 10:45:00,11.88,11.96,11.87,11.95,324800.0,9.0282,9.089,9.0206,9.0814,324800.0
2010-07-01 10:50:00,11.95,11.95,11.9,11.9,333800.0,9.0814,9.0814,9.0434,9.0434,333800.0
2010-07-01 10:55:00,11.9,11.93,11.88,11.9,285400.0,9.0434,9.0662,9.0282,9.0434,285400.0
2010-07-01 11:00:00,11.9,11.9,11.87,11.9,311400.0,9.0434,9.0434,9.0206,9.0434,311400.0
2010-07-01 11:05:00,11.9,11.9,11.84,11.85,566000.0,9.0434,9.0434,8.9978,9.0054,566000.0
2010-07-01 11:10:00,11.86,11.89,11.84,11.89,291600.0,9.013,9.0358,8.9978,9.0358,291600.0
2010-07-01 11:15:00,11.9,11.96,11.89,11.96,383400.0,9.0434,9.089,9.0358,9.089,383400.0
2010-07-01 11:20:00,11.96,12.01,11.96,12.01,266800.0,9.089,9.127,9.089,9.127,266800.0
2010-07-01 11:25:00,12.01,12.08,11.99,12.06,543400.0,9.127,9.1802,9.1118,9.165,543400.0
2010-07-01 11:30:00,12.06,12.09,12.05,12.09,246600.0,9.165,9.1878,9.1574,9.1878,246600.0
2010-07-01 11:35:00,12.09,12.13,12.08,12.13,303200.0,9.1878,9.2182,9.1802,9.2182,303200.0
2010-07-01 11:40:00,12.13,12.13,12.1,12.11,282800.0,9.2182,9.2182,9.1954,9.203,282800.0
2010-07-01 11:45:00,12.11,12.12,12.09,12.1,190400.0,9.203,9.2106,9.1878,9.1954,190400.0
2010-07-01 11:50:00,12.1,12.11,12.09,12.1,143600.0,9.1954,9.203,9.1878,9.1954,143600.0
2010-07-01 11:55:00,12.1,12.11,12.06,12.11,210400.0,9.1954,9.203,9.165,9.203,210400.0
2010-07-01 12:00:00,12.11,12.12,12.08,12.09,304000.0,9.203,9.2106,9.1802,9.1878,304000.0
2010-07-01 12:05:00,12.09,12.1,12.09,12.09,137600.0,9.1878,9.1954,9.1878,9.1878,137600.0
2010-07-01 12:10:00,12.09,12.09,12.06,12.07,274800.0,9.1878,9.1878,9.165,9.1726,274800.0
2010-07-01 12:15:00,12.07,12.11,12.07,12.1,245200.0,9.1726,9.203,9.1726,9.1954,245200.0
2010-07-01 12:20:00,12.1,12.1,12.06,12.06,286000.0,9.1954,9.1954,9.165,9.165,286000.0
2010-07-01 12:25:00,12.06,12.1,12.06,12.09,184400.0,9.165,9.1954,9.165,9.1878,184400.0
2010-07-01 12:30:00,12.09,12.14,12.09,12.14,224600.0,9.1878,9.2258,9.1878,9.2258,224600.0
2010-07-01 12:35:00,12.14,12.18,12.13,12.18,178800.0,9.2258,9.2562,9.2182,9.2562,178800.0
2010-07-01 12:40:00,12.18,12.27,12.18,12.24,477600.0,9.2562,9.3246,9.2562,9.3018,477600.0
2010-07-01 12:45:00,12.24,12.25,12.21,12.22,368400.0,9.3018,9.3094,9.279,9.2866,368400.0
2010-07-01 12:50:00,12.22,12.25,12.22,12.22,250800.0,9.2866,9.3094,9.2866,9.2866,250800.0
2010-07-01 12:55:00,12.21,12.22,12.19,12.2,122400.0,9.279,9.2866,9.2638,9.2714,122400.0
2010-07-01 13:00:00,12.2,12.21,12.19,12.2,188000.0,9.2714,9.279,9.2638,9.2714,188000.0
2010-07-01 13:05:00,12.2,12.22,12.19,12.22,114400.0,9.2714,9.2866,9.2638,9.2866,114400.0
2010-07-01 13:10:00,12.21,12.22,12.18,12.2,212400.0,9.279,9.2866,9.2562,9.2714,212400.0
2010-07-01 13:15:00,12.19,12.24,12.19,12.24,122600.0,9.2638,9.3018,9.2638,9.3018,122600.0
2010-07-01 13:20:00,12.24,12.26,12.23,12.24,151800.0,9.3018,9.317,9.2942,9.3018,151800.0
2010-07-01 13:25:00,12.24,12.24,12.22,12.22,139000.0,9.3018,9.3018,9.2866,9.2866,139000.0
2010-07-01 13:30:00,12.22,12.28,12.22,12.27,251400.0,9.2866,9.3322,9.2866,9.3246,251400.0
2010-07-01 13:35:00,12.27,12.28,12.24,12.27,156600.0,9.3246,9.3322,9.3018,9.3246,156600.0
2010-07-01 13:40:00,12.27,12.27,12.22,12.24,425400.0,9.3246,9.3246,9.2866,9.3018,425400.0
2010-07-01 13:45:00,12.24,12.25,12.2,12.21,206200.0,9.3018,9.3094,9.2714,9.279,206200.0
2010-07-01 13:50:00,12.22,12.25,12.22,12.24,260600.0,9.2866,9.3094,9.2866,9.3018,260600.0
2010-07-01 13:55:00,12.24,12.27,12.24,12.26,200800.0,9.3018,9.3246,9.3018,9.317,200800.0
2010-07-01 14:00:00,12.26,12.27,12.24,12.26,208000.0,9.317,9.3246,9.3018,9.317,208000.0
2010-07-01 14:05:00,12.26,12.26,12.23,12.23,173000.0,9.317,9.317,9.2942,9.2942,173000.0
2010-07-01 14:10:00,12.22,12.27,12.22,12.27,137800.0,9.2866,9.3246,9.2866,9.3246,137800.0
2010-07-01 14:15:00,12.26,12.31,12.26,12.31,591600.0,9.317,9.355,9.317,9.355,591600.0
2010-07-01 14:20:00,12.3,12.31,12.29,12.31,663800.0,9.3474,9.355,9.3398,9.355,663800.0
2010-07-01 14:25:00,12.31,12.31,12.3,12.31,460800.0,9.355,9.355,9.3474,9.355,460800.0
2010-07-01 14:30:00,12.31,12.31,12.29,12.31,702800.0,9.355,9.355,9.3398,9.355,702800.0
2010-07-01 14:35:00,12.3,12.31,12.28,12.29,374000.0,9.3474,9.355,9.3322,9.3398,374000.0
2010-07-01 14:40:00,12.29,12.29,12.27,12.27,907600.0,9.3398,9.3398,9.3246,9.3246,907600.0
2010-07-01 14:45:00,12.27,12.29,12.24,12.25,520400.0,9.3246,9.3398,9.3018,9.3094,520400.0
2010-07-01 14:50:00,12.26,12.27,12.24,12.26,612800.0,9.317,9.3246,9.3018,9.317,612800.0
2010-07-01 14:55:00,12.26,12.29,12.24,12.29,410200.0,9.317,9.3398,9.3018,9.3398,410200.0
2010-07-01 15:00:00,12.29,12.31,12.28,12.31,522800.0,9.3398,9.355,9.3322,9.355,522800.0
2010-07-01 15:05:00,12.31,12.34,12.3,12.32,264800.0,9.355,9.3778,9.3474,9.3626,264800.0
2010-07-01 15:10:00,12.32,12.34,12.31,12.33,728200.0,9.3626,9.3778,9.355,9.3702,728200.0
2010-07-01 15:15:00,12.32,12.34,12.3,12.31,643200.0,9.3626,9.3778,9.3474,9.355,643200.0
2010-07-01 15:20:00,12.31,12.31,12.3,12.31,688200.0,9.355,9.355,9.3474,9.355,688200.0
2010-07-01 15:25:00,12.31,12.35,12.3,12.34,434000.0,9.355,9.3854,9.3474,9.3778,434000.0
2010-07-01 15:30:00,12.35,12.37,12.33,12.36,447200.0,9.3854,9.4006,9.3702,9.393,447200.0
2010-07-01 15:35:00,12.36,12.38,12.35,12.35,458000.0,9.393,9.4082,9.3854,9.3854,458000.0
2010-07-01 15:40:00,12.35,12.36,12.33,12.35,417400.0,9.3854,9.393,9.3702,9.3854,417400.0
2010-07-01 15:45:00,12.35,12.37,12.32,12.33,419800.0,9.3854,9.4006,9.3626,9.3702,419800.0
2010-07-01 15:50:00,12.32,12.36,12.31,12.36,766200.0,9.3626,9.393,9.355,9.393,766200.0
2010-07-01 15:55:00,12.36,12.36,12.31,12.32,721600.0,9.393,9.393,9.355,9.3626,721600.0
2010-07-02 09:30:00,12.38,12.4,12.27,12.33,408400.0,9.4082,9.4234,9.3246,9.3702,408400.0
2010-07-02 09:35:00,12.33,12.36,12.31,12.36,408000.0,9.3702,9.393,9.355,9.393,408000.0
2010-07-02 09:40:00,12.36,12.4,12.31,12.32,376400.0,9.393,9.4234,9.355,9.3626,376400.0
2010-07-02 09:45:00,12.32,12.34,12.28,12.28,239400.0,9.3626,9.3778,9.3322,9.3322,239400.0
2010-07-02 09:50:00,12.28,12.29,12.24,12.24,293600.0,9.3322,9.3398,9.3018,9.3018,293600.0
2010-07-02 09:55:00,12.24,12.31,12.24,12.28,185200.0,9.3018,9.355,9.3018,9.3322,185200.0
2010-07-02 10:00:00,12.28,12.28,12.21,12.21,262600.0,9.3322,9.3322,9.279,9.279,262600.0
2010-07-02 10:05:00,12.22,12.26,12.21,12.24,129200.0,9.2866,9.317,9.279,9.3018,129200.0
2010-07-02 10:10:00,12.24,12.28,12.24,12.26,260200.0,9.3018,9.3322,9.3018,9.317,260200.0
2010-07-02 10:15:00,12.26,12.28,12.25,12.25,183400.0,9.317,9.3322,9.3094,9.3094,183400.0
2010-07-02 10:20:00,12.25,12.26,12.22,12.24,143200.0,9.3094,9.317,9.2866,9.3018,143200.0
2010-07-02 10:25:00,12.24,12.24,12.21,12.22,211200.0,9.3018,9.3018,9.279,9.2866,211200.0
2010-07-02 10:30:00,12.22,12.22,12.19,12.19,267600.0,9.2866,9.2866,9.2638,9.2638,267600.0
2010-07-02 10:35:00,12.19,12.2,12.16,12.18,177000.0,9.2638,9.2714,9.241,9.2562,177000.0
2010-07-02 10:40:00,12.18,12.21,12.18,12.19,121000.0,9.2562,9.279,9.2562,9.2638,121000.0
2010-07-02 10:45:00,12.18,12.21,12.18,12.2,102200.0,9.2562,9.279,9.2562,9.2714,102200.0
2010-07-02 10:50:00,12.21,12.21,12.15,12.17,88200.0,9.279,9.279,9.2334,9.2486,88200.0
2010-07-02 10:55:00,12.17,12.17,12.14,12.15,143200.0,9.2486,9.2486,9.2258,9.2334,143200.0
2010-07-02 11:00:00,12.15,12.15,12.13,12.13,135800.0,9.2334,9.2334,9.2182,9.2182,135800.0
2010-07-02 11:05:00,12.13,12.15,12.12,12.15,208200.0,9.2182,9.2334,9.2106,9.2334,208200.0
2010-07-02 11:10:00,12.15,12.19,12.13,12.19,128400.0,9.2334,9.2638,9.2182,9.2638,128400.0
2010-07-02 11:15:00,12.19,12.19,12.15,12.15,232400.0,9.2638,9.2638,9.2334,9.2334,232400.0
2010-07-02 11:20:00,12.15,12.17,12.15,12.17,168800.0,9.2334,9.2486,9.2334,9.2486,168800.0
2010-07-02 11:25:00,12.17,12.18,12.15,12.17,173000.0,9.2486,9.2562,9.2334,9.2486,173000.0
2010-07-02 11:30:00,12.17,12.19,12.16,12.19,255800.0,9.2486,9.2638,9.241,9.2638,255800.0
2010-07-02 11:35:00,12.18,12.18,12.13,12.13,193800.0,9.2562,9.2562,9.2182,9.2182,193800.0
2010-07-02 11:40:00,12.13,12.14,12.11,12.12,230400.0,9.2182,9.2258,9.203,9.2106,230400.0
2010-07-02 11:45:00,12.12,12.17,12.12,12.17,298400.0,9.2106,9.2486,9.2106,9.2486,298400.0
2010-07-02 11:50:00,12.17,12.19,12.15,12.19,417400.0,9.2486,9.2638,9.2334,9.2638,417400.0
2010-07-02 11:55:00,12.18,12.19,12.15,12.17,110000.0,9.2562,9.2638,9.2334,9.2486,110000.0
2010-07-02 12:00:00,12.17,12.18,12.15,12.17,140000.0,9.2486,9.2562,9.2334,9.2486,140000.0
2010-07-02 12:05:00,12.18,12.19,12.16,12.19,101000.0,9.2562,9.2638,9.241,9.2638,101000.0
2010-07-02 12:10:00,12.19,12.21,12.18,12.2,99000.0,9.2638,9.279,9.2562,9.2714,99000.0
2010-07-02 12:15:00,12.2,12.2,12.13,12.13,142400.0,9.2714,9.2714,9.2182,9.2182,142400.0
2010-07-02 12:20:00,12.13,12.15,12.12,12.14,98600.0,9.2182,9.2334,9.2106,9.2258,98600.0
2010-07-02 12:25:00,12.15,12.16,12.13,12.15,105200.0,9.2334,9.241,9.2182,9.2334,105200.0
2010-07-02 12:30:00,12.15,12.16,12.14,12.15,53400.0,9.2334,9.241,9.2258,9.2334,53400.0
2010-07-02 12:35:00,12.16,12.16,12.11,12.13,131200.0,9.241,9.241,9.203,9.2182,131200.0
2010-07-02 12:40:00,12.13,12.14,12.12,12.12,130000.0,9.2182,9.2258,9.2106,9.2106,130000.0
2010-07-02 12:45:00,12.12,12.13,12.11,12.13,118600.0,9.2106,9.2182,9.203,9.2182,118600.0
2010-07-02 12:50:00,12.13,12.15,12.11,12.11,141200.0,9.2182,9.2334,9.203,9.203,141200.0
2010-07-02 12:55:00,12.11,12.13,12.11,12.12,165800.0,9.203,9.2182,9.203,9.2106,165800.0
2010-07-02 13:00:00,12.12,12.12,12.06,12.06,243200.0,9.2106,9.2106,9.165,9.165,243200.0
2010-07-02 13:05:00,12.06,12.12,12.06,12.12,249800.0,9.165,9.2106,9.165,9.2106,249800.0
2010-07-02 13:10:00,12.12,12.13,12.1,12.12,78600.0,9.2106,9.2182,9.1954,9.2106,78600.0
2010-07-02 13:15:00,12.12,12.13,12.12,12.13,44800.0,9.2106,9.2182,9.2106,9.2182,44800.0
2010-07-02 13:20:00,12.13,12.13,12.11,12.12,139600.0,9.2182,9.2182,9.203,9.2106,139600.0
2010-07-02 13:25:00,12.12,12.13,12.09,12.09,128600.0,9.2106,9.2182,9.1878,9.1878,128600.0
2010-07-02 13:30:00,12.09,12.13,12.08,12.12,110600.0,9.1878,9.2182,9.1802,9.2106,110600.0
2010-07-02 13:35:00,12.12,12.13,12.1,12.11,90800.0,9.2106,9.2182,9.1954,9.203,90800.0
2010-07-02 13:40:00,12.11,12.11,12.1,12.11,152200.0,9.203,9.203,9.1954,9.203,152200.0
2010-07-02 13:45:00,12.11,12.13,12.11,12.13,81400.0,9.203,9.2182,9.203,9.2182,81400.0
2010-07-02 13:50:00,12.13,12.14,12.13,12.13,146200.0,9.2182,9.2258,9.2182,9.2182,146200.0
2010-07-02 13:55:00,12.13,12.17,12.13,12.17,229800.0,9.2182,9.2486,9.2182,9.2486,229800.0
2010-07-02 14:00:00,12.16,12.17,12.15,12.17,230400.0,9.241,9.2486,9.2334,9.2486,230400.0
2010-07-02 14:05:00,12.17,12.17,12.13,12.15,127400.0,9.2486,9.2486,9.2182,9.2334,127400.0
2010-07-02 14:10:00,12.15,12.15,12.12,12.13,118800.0,9.2334,9.2334,9.2106,9.2182,118800.0
2010-07-02 14:15:00,12.13,12.17,12.12,12.17,223800.0,9.2182,9.2486,9.2106,9.2486,223800.0
2010-07-02 14:20:00,12.17,12.18,12.15,12.17,139600.0,9.2486,9.2562,9.2334,9.2486,139600.0
2010-07-02 14:25:00,12.17,12.17,12.15,12.16,137200.0,9.2486,9.2486,9.2334,9.241,137200.0
2010-07-02 14:30:00,12.15,12.16,12.13,12.13,171600.0,9.2334,9.241,9.2182,9.2182,171600.0
2010-07-02 14:35:00,12.14,12.15,12.13,12.15,138800.0,9.2258,9.2334,9.2182,9.2334,138800.0
2010-07-02 14:40:00,12.15,12.15,12.13,12.13,125000.0,9.2334,9.2334,9.2182,9.2182,125000.0
2010-07-02 14:45:00,12.13,12.15,12.12,12.13,88200.0,9.2182,9.2334,9.2106,9.2182,88200.0
2010-07-02 14:50:00,12.12,12.14,12.11,12.14,195600.0,9.2106,9.2258,9.203,9.2258,195600.0
2010-07-02 14:55:00,12.14,12.15,12.13,12.15,112000.0,9.2258,9.2334,9.2182,9.2334,112000.0
2010-07-02 15:00:00,12.15,12.17,12.13,12.15,270400.0,9.2334,9.2486,9.2182,9.2334,270400.0
2010-07-02 15:05:00,12.15,12.17,12.15,12.17,132400.0,9.2334,9.2486,9.2334,9.2486,132400.0
2010-07-02 15:10:00,12.17,12.17,12.15,12.17,148600.0,9.2486,9.2486,9.2334,9.2486,148600.0
2010-07-02 15:15:00,12.17,12.17,12.15,12.15,99000.0,9.2486,9.2486,9.2334,9.2334,99000.0
2010-07-02 15:20:00,12.15,12.17,12.15,12.15,141200.0,9.2334,9.2486,9.2334,9.2334,141200.0
2010-07-02 15:25:00,12.15,12.2,12.15,12.18,227000.0,9.2334,9.2714,9.2334,9.2562,227000.0
2010-07-02 15:30:00,12.18,12.19,12.17,12.18,199200.0,9.2562,9.2638,9.2486,9.2562,199200.0
2010-07-02 15:35:00,12.18,12.24,12.18,12.24,350200.0,9.2562,9.3018,9.2562,9.3018,350200.0
2010-07-02 15:40:00,12.24,12.24,12.21,12.22,288400.0,9.3018,9.3018,9.279,9.2866,288400.0
2010-07-02 15:45:00,12.22,12.25,12.22,12.24,384200.0,9.2866,9.3094,9.2866,9.3018,384200.0
2010-07-02 15:50:00,12.23,12.24,12.2,12.21,564000.0,9.2942,9.3018,9.2714,9.279,564000.0
2010-07-02 15:55:00,12.21,12.21,12.17,12.17,1454600.0,9.279,9.279,9.2486,9.2486,1454600.0
2010-07-06 09:30:00,12.29,12.35,12.2,12.21,354400.0,9.3398,9.3854,9.2714,9.279,354400.0
2010-07-06 09:35:00,12.22,12.26,12.19,12.21,403800.0,9.2866,9.317,9.2638,9.279,403800.0
2010-07-06 09:40:00,12.21,12.22,12.16,12.16,472000.0,9.279,9.2866,9.241,9.241,472000.0
2010-07-06 09:45:00,12.17,12.22,12.16,12.22,300200.0,9.2486,9.2866,9.241,9.2866,300200.0
2010-07-06 09:50:00,12.22,12.25,12.21,12.23,231000.0,9.2866,9.3094,9.279,9.2942,231000.0
2010-07-06 09:55:00,12.23,12.24,12.18,12.22,454600.0,9.2942,9.3018,9.2562,9.2866,454600.0
2010-07-06 10:00:00,12.21,12.27,12.15,12.23,569400.0,9.279,9.3246,9.2334,9.2942,569400.0
2010-07-06 10:05:00,12.23,12.27,12.2,12.24,318400.0,9.2942,9.3246,9.2714,9.3018,318400.0
2010-07-06 10:10:00,12.25,12.28,12.24,12.27,213400.0,9.3094,9.3322,9.3018,9.3246,213400.0
2010-07-06 10:15:00,12.28,12.29,12.27,12.27,159200.0,9.3322,9.3398,9.3246,9.3246,159200.0
2010-07-06 10:20:00,12.27,12.28,12.24,12.24,262200.0,9.3246,9.3322,9.3018,9.3018,262200.0
2010-07-06 10:25:00,12.24,12.25,12.22,12.22,271200.0,9.3018,9.3094,9.2866,9.2866,271200.0
2010-07-06 10:30:00,12.22,12.22,12.2,12.22,250600.0,9.2866,9.2866,9.2714,9.2866,250600.0
2010-07-06 10:35:00,12.22,12.23,12.21,12.21,135200.0,9.2866,9.2942,9.279,9.279,135200.0
2010-07-06 10:40:00,12.21,12.22,12.18,12.18,203400.0,9.279,9.2866,9.2562,9.2562,203400.0
2010-07-06 10:45:00,12.18,12.19,12.13,12.15,497200.0,9.2562,9.2638,9.2182,9.2334,497200.0
2010-07-06 10:50:00,12.15,12.15,12.13,12.13,321200.0,9.2334,9.2334,9.2182,9.2182,321200.0
2010-07-06 10:55:00,12.13,12.13,12.1,12.1,332400.0,9.2182,9.2182,9.1954,9.1954,332400.0
2010-07-06 11:00:00,12.1,12.11,12.08,12.1,300600.0,9.1954,9.203,9.1802,9.1954,300600.0
2010-07-06 11:05:00,12.1,12.1,12.06,12.08,234400.0,9.1954,9.1954,9.165,9.1802,234400.0
2010-07-06 11:10:00,12.08,12.1,12.06,12.06,262600.0,9.1802,9.1954,9.165,9.165,262600.0
2010-07-06 11:15:00,12.06,12.07,12.04,12.04,246400.0,9.165,9.1726,9.1498,9.1498,246400.0
2010-07-06 11:20:00,12.05,12.06,12.03,12.03,181400.0,9.1574,9.165,9.1422,9.1422,181400.0
2010-07-06 11:25:00,12.04,12.04,12.01,12.03,417400.0,9.1498,9.1498,9.127,9.1422,417400.0
2010-07-06 11:30:00,12.02,12.04,12.0,12.03,496200.0,9.1346,9.1498,9.1194,9.1422,496200.0
2010-07-06 11:35:00,12.03,12.05,12.02,12.02,389200.0,9.1422,9.1574,9.1346,9.1346,389200.0
2010-07-06 11:40:00,12.02,12.03,12.01,12.02,373800.0,9.1346,9.1422,9.127,9.1346,373800.0
2010-07-06 11:45:00,12.02,12.02,12.0,12.02,212600.0,9.1346,9.1346,9.1194,9.1346,212600.0
2010-07-06 11:50:00,12.02,12.02,11.98,11.98,346000.0,9.1346,9.1346,9.1042,9.1042,346000.0
2010-07-06 11:55:00,11.98,12.01,11.98,11.99,263200.0,9.1042,9.127,9.1042,9.1118,263200.0
2010-07-06 12:00:00,11.99,12.04,11.99,12.03,167000.0,9.1118,9.1498,9.1118,9.1422,167000.0
2010-07-06 12:05:00,12.03,12.05,12.03,12.04,131200.0,9.1422,9.1574,9.1422,9.1498,131200.0
2010-07-06 12:10:00,12.05,12.05,11.99,11.99,224800.0,9.1574,9.1574,9.1118,9.1118,224800.0
2010-07-06 12:15:00,11.99,12.0,11.97,11.99,260200.0,9.1118,9.1194,9.0966,9.1118,260200.0
2010-07-06 12:20:00,11.99,12.01,11.94,11.94,241800.0,9.1118,9.127,9.0738,9.0738,241800.0
2010-07-06 12:25:00,11.94,11.96,11.94,11.95,229400.0,9.0738,9.089,9.0738,9.0814,229400.0
2010-07-06 12:30:00,11.95,11.96,11.94,11.95,152600.0,9.0814,9.089,9.0738,9.0814,152600.0
2010-07-06 12:35:00,11.95,11.97,11.95,11.96,143600.0,9.0814,9.0966,9.0814,9.089,143600.0
2010-07-06 12:40:00,11.96,11.96,11.9,11.9,402000.0,9.089,9.089,9.0434,9.0434,402000.0
2010-07-06 12:45:00,11.9,11.9,11.88,11.88,550200.0,9.0434,9.0434,9.0282,9.0282,550200.0
2010-07-06 12:50:00,11.88,11.91,11.88,11.91,124600.0,9.0282,9.051,9.0282,9.051,124600.0
2010-07-06 12:55:00,11.9,11.91,11.88,11.88,158200.0,9.0434,9.051,9.0282,9.0282,158200.0
2010-07-06 13:00:00,11.88,11.9,11.88,11.89,98800.0,9.0282,9.0434,9.0282,9.0358,98800.0
2010-07-06 13:05:00,11.89,11.91,11.89,11.9,180200.0,9.0358,9.051,9.0358,9.0434,180200.0
2010-07-06 13:10:00,11.89,11.9,11.88,11.88,190600.0,9.0358,9.0434,9.0282,9.0282,190600.0
2010-07-06 13:15:00,11.88,11.88,11.85,11.87,247400.0,9.0282,9.0282,9.0054,9.0206,247400.0
2010-07-06 13:20:00,11.87,11.88,11.86,11.88,169200.0,9.0206,9.0282,9.013,9.0282,169200.0
2010-07-06 13:25:00,11.88,11.9,11.86,11.89,171000.0,9.0282,9.0434,9.013,9.0358,171000.0
2010-07-06 13:30:00,11.89,11.9,11.88,11.9,160800.0,9.0358,9.0434,9.0282,9.0434,160800.0
2010-07-06 13:35:00,11.9,11.92,11.88,11.91,775200.0,9.0434,9.0586,9.0282,9.051,775200.0
2010-07-06 13:40:00,11.91,11.92,11.87,11.87,469000.0,9.051,9.0586,9.0206,9.0206,469000.0
2010-07-06 13:45:00,11.87,11.87,11.85,11.86,260000.0,9.0206,9.0206,9.0054,9.013,260000.0
2010-07-06 13:50:00,11.87,11.88,11.82,11.83,310000.0,9.0206,9.0282,8.9826,8.9902,310000.0
2010-07-06 13:55:00,11.83,11.84,11.81,11.82,364000.0,8.9902,8.9978,8.975,8.9826,364000.0
2010-07-06 14:00:00,11.82,11.86,11.82,11.85,198600.0,8.9826,9.013,8.9826,9.0054,198600.0
2010-07-06 14:05:00,11.85,11.85,11.8,11.81,257000.0,9.0054,9.0054,8.9674,8.975,257000.0
2010-07-06 14:10:00,11.81,11.81,11.78,11.78,283000.0,8.975,8.975,8.9522,8.9522,283000.0
2010-07-06 14:15:00,11.78,11.83,11.78,11.81,221000.0,8.9522,8.9902,8.9522,8.975,221000.0
2010-07-06 14:20:00,11.81,11.85,11.81,11.85,470000.0,8.975,9.0054,8.975,9.0054,470000.0
2010-07-06 14:25:00,11.85,11.87,11.85,11.86,227400.0,9.0054,9.0206,9.0054,9.013,227400.0
2010-07-06 14:30:00,11.86,11.88,11.86,11.87,400200.0,9.013,9.0282,9.013,9.0206,400200.0
2010-07-06 14:35:00,11.88,11.9,11.87,11.88,210200.0,9.0282,9.0434,9.0206,9.0282,210200.0
2010-07-06 14:40:00,11.88,11.88,11.85,11.85,117600.0,9.0282,9.0282,9.0054,9.0054,117600.0
2010-07-06 14:45:00,11.85,11.86,11.84,11.85,235800.0,9.0054,9.013,8.9978,9.0054,235800.0
2010-07-06 14:50:00,11.85,11.88,11.84,11.88,320000.0,9.0054,9.0282,8.9978,9.0282,320000.0
2010-07-06 14:55:00,11.88,11.88,11.84,11.84,514000.0,9.0282,9.0282,8.9978,8.9978,514000.0
2010-07-06 15:00:00,11.83,11.86,11.82,11.84,431800.0,8.9902,9.013,8.9826,8.9978,431800.0
2010-07-06 15:05:00,11.84,11.84,11.8,11.83,476200.0,8.9978,8.9978,8.9674,8.9902,476200.0
2010-07-06 15:10:00,11.83,11.83,11.79,11.82,464800.0,8.9902,8.9902,8.9598,8.9826,464800.0
2010-07-06 15:15:00,11.82,11.83,11.76,11.76,647200.0,8.9826,8.9902,8.937,8.937,647200.0
2010-07-06 15:20:00,11.76,11.77,11.74,11.75,877600.0,8.937,8.9446,8.9218,8.9294,877600.0
2010-07-06 15:25:00,11.76,11.79,11.75,11.78,352600.0,8.937,8.9598,8.9294,8.9522,352600.0
2010-07-06 15:30:00,11.78,11.79,11.75,11.79,828600.0,8.9522,8.9598,8.9294,8.9598,828600.0
2010-07-06 15:35:00,11.78,11.8,11.77,11.78,553200.0,8.9522,8.9674,8.9446,8.9522,553200.0
2010-07-06 15:40:00,11.77,11.81,11.77,11.81,654600.0,8.9446,8.975,8.9446,8.975,654600.0
2010-07-06 15:45:00,11.81,11.83,11.78,11.78,937600.0,8.975,8.9902,8.9522,8.9522,937600.0
2010-07-06 15:50:00,11.79,11.81,11.77,11.77,811200.0,8.9598,8.975,8.9446,8.9446,811200.0
2010-07-06 15:55:00,11.77,11.83,11.76,11.83,1714000.0,8.9446,8.9902,8.937,8.9902,1714000.0
2010-07-07 09:30:00,11.83,11.85,11.76,11.84,304400.0,8.9902,9.0054,8.937,8.9978,304400.0
2010-07-07 09:35:00,11.84,11.88,11.83,11.84,245400.0,8.9978,9.0282,8.9902,8.9978,245400.0
2010-07-07 09:40:00,11.84,11.87,11.81,11.85,180800.0,8.9978,9.0206,8.975,9.0054,180800.0
2010-07-07 09:45:00,11.85,11.87,11.79,11.8,216000.0,9.0054,9.0206,8.9598,8.9674,216000.0
2010-07-07 09:50:00,11.8,11.86,11.8,11.84,269200.0,8.9674,9.013,8.9674,8.9978,269200.0
2010-07-07 09:55:00,11.84,11.88,11.84,11.87,167200.0,8.9978,9.0282,8.9978,9.0206,167200.0
2010-07-07 10:00:00,11.87,11.97,11.87,11.96,295000.0,9.0206,9.0966,9.0206,9.089,295000.0
2010-07-07 10:05:00,11.96,11.97,11.93,11.93,199800.0,9.089,9.0966,9.0662,9.0662,199800.0
2010-07-07 10:10:00,11.93,11.96,11.92,11.95,153600.0,9.0662,9.089,9.0586,9.0814,153600.0
2010-07-07 10:15:00,11.96,11.97,11.93,11.93,195400.0,9.089,9.0966,9.0662,9.0662,195400.0
2010-07-07 10:20:00,11.93,11.94,11.9,11.9,185200.0,9.0662,9.0738,9.0434,9.0434,185200.0
2010-07-07 10:25:00,11.9,11.91,11.88,11.88,276600.0,9.0434,9.051,9.0282,9.0282,276600.0
2010-07-07 10:30:00,11.88,11.9,11.87,11.88,466600.0,9.0282,9.0434,9.0206,9.0282,466600.0
2010-07-07 10:35:00,11.89,11.93,11.89,11.9,106800.0,9.0358,9.0662,9.0358,9.0434,106800.0
2010-07-07 10:40:00,11.91,11.94,11.9,11.92,197000.0,9.051,9.0738,9.0434,9.0586,197000.0
2010-07-07 10:45:00,11.93,11.99,11.92,11.98,211600.0,9.0662,9.1118,9.0586,9.1042,211600.0
2010-07-07 10:50:00,11.99,12.02,11.97,12.01,170600.0,9.1118,9.1346,9.0966,9.127,170600.0
2010-07-07 10:55:00,12.01,12.01,11.97,11.99,131000.0,9.127,9.127,9.0966,9.1118,131000.0
2010-07-07 11:00:00,11.99,12.0,11.97,11.99,209200.0,9.1118,9.1194,9.0966,9.1118,209200.0
2010-07-07 11:05:00,11.99,12.01,11.97,11.99,232800.0,9.1118,9.127,9.0966,9.1118,232800.0
2010-07-07 11:10:00,11.99,12.0,11.95,11.96,182200.0,9.1118,9.1194,9.0814,9.089,182200.0
2010-07-07 11:15:00,11.96,11.96,11.92,11.92,149600.0,9.089,9.089,9.0586,9.0586,149600.0
2010-07-07 11:20:00,11.92,11.96,11.91,11.96,136000.0,9.0586,9.089,9.051,9.089,136000.0
2010-07-07 11:25:00,11.97,11.97,11.93,11.96,153800.0,9.0966,9.0966,9.0662,9.089,153800.0
2010-07-07 11:30:00,11.96,11.98,11.95,11.97,137400.0,9.089,9.1042,9.0814,9.0966,137400.0
2010-07-07 11:35:00,11.97,11.99,11.97,11.97,129600.0,9.0966,9.1118,9.0966,9.0966,129600.0
2010-07-07 11:40:00,11.97,11.97,11.93,11.93,97200.0,9.0966,9.0966,9.0662,9.0662,97200.0
2010-07-07 11:45:00,11.93,11.93,11.9,11.91,97000.0,9.0662,9.0662,9.0434,9.051,97000.0
2010-07-07 11:50:00,11.91,11.94,11.9,11.92,201800.0,9.051,9.0738,9.0434,9.0586,201800.0
2010-07-07 11:55:00,11.92,11.93,11.9,11.92,280600.0,9.0586,9.0662,9.0434,9.0586,280600.0
2010-07-07 12:00:00,11.93,11.95,11.92,11.95,100800.0,9.0662,9.0814,9.0586,9.0814,100800.0
2010-07-07 12:05:00,11.94,11.95,11.92,11.93,68800.0,9.0738,9.0814,9.0586,9.0662,68800.0
2010-07-07 12:10:00,11.93,11.97,11.93,11.97,80400.0,9.0662,9.0966,9.0662,9.0966,80400.0
2010-07-07 12:15:00,11.96,11.98,11.96,11.97,134400.0,9.089,9.1042,9.089,9.0966,134400.0
2010-07-07 12:20:00,11.96,11.99,11.96,11.98,149000.0,9.089,9.1118,9.089,9.1042,149000.0
2010-07-07 12:25:00,11.98,12.01,11.97,12.0,372200.0,9.1042,9.127,9.0966,9.1194,372200.0
2010-07-07 12:30:00,12.0,12.03,12.0,12.02,683400.0,9.1194,9.1422,9.1194,9.1346,683400.0
2010-07-07 12:35:00,12.02,12.02,11.97,11.99,172000.0,9.1346,9.1346,9.0966,9.1118,172000.0
2010-07-07 12:40:00,11.98,11.98,11.97,11.98,95200.0,9.1042,9.1042,9.0966,9.1042,95200.0
2010-07-07 12:45:00,11.97,12.01,11.97,12.0,102000.0,9.0966,9.127,9.0966,9.1194,102000.0
2010-07-07 12:50:00,12.01,12.01,11.99,11.99,209200.0,9.127,9.127,9.1118,9.1118,209200.0
2010-07-07 12:55:00,11.99,12.0,11.97,11.97,111000.0,9.1118,9.1194,9.0966,9.0966,111000.0
2010-07-07 13:00:00,11.98,11.99,11.97,11.99,107600.0,9.1042,9.1118,9.0966,9.1118,107600.0
2010-07-07 13:05:00,11.99,12.0,11.99,12.0,62400.0,9.1118,9.1194,9.1118,9.1194,62400.0
2010-07-07 13:10:00,12.0,12.04,11.99,12.03,247800.0,9.1194,9.1498,9.1118,9.1422,247800.0
2010-07-07 13:15:00,12.03,12.1,12.02,12.06,597000.0,9.1422,9.1954,9.1346,9.165,597000.0
2010-07-07 13:20:00,12.06,12.06,12.04,12.06,218200.0,9.165,9.165,9.1498,9.165,218200.0
2010-07-07 13:25:00,12.06,12.1,12.06,12.09,176000.0,9.165,9.1954,9.165,9.1878,176000.0
2010-07-07 13:30:00,12.09,12.09,12.06,12.06,215400.0,9.1878,9.1878,9.165,9.165,215400.0
2010-07-07 13:35:00,12.06,12.08,12.06,12.08,86200.0,9.165,9.1802,9.165,9.1802,86200.0
2010-07-07 13:40:00,12.07,12.08,12.06,12.07,122400.0,9.1726,9.1802,9.165,9.1726,122400.0
2010-07-07 13:45:00,12.06,12.1,12.06,12.1,95600.0,9.165,9.1954,9.165,9.1954,95600.0
2010-07-07 13:50:00,12.1,12.1,12.07,12.09,161400.0,9.1954,9.1954,9.1726,9.1878,161400.0
2010-07-07 13:55:00,12.1,12.11,12.08,12.1,109600.0,9.1954,9.203,9.1802,9.1954,109600.0
2010-07-07 14:00:00,12.1,12.12,12.09,12.11,110600.0,9.1954,9.2106,9.1878,9.203,110600.0
2010-07-07 14:05:00,12.11,12.11,12.09,12.1,87000.0,9.203,9.203,9.1878,9.1954,87000.0
2010-07-07 14:10:00,12.1,12.12,12.09,12.11,144600.0,9.1954,9.2106,9.1878,9.203,144600.0
2010-07-07 14:15:00,12.11,12.11,12.1,12.11,47400.0,9.203,9.203,9.1954,9.203,47400.0
2010-07-07 14:20:00,12.1,12.11,12.08,12.08,90000.0,9.1954,9.203,9.1802,9.1802,90000.0
2010-07-07 14:25:00,12.08,12.09,12.07,12.07,76600.0,9.1802,9.1878,9.1726,9.1726,76600.0
2010-07-07 14:30:00,12.06,12.08,12.05,12.05,117800.0,9.165,9.1802,9.1574,9.1574,117800.0
2010-07-07 14:35:00,12.06,12.07,12.05,12.05,86400.0,9.165,9.1726,9.1574,9.1574,86400.0
2010-07-07 14:40:00,12.06,12.08,12.05,12.06,127600.0,9.165,9.1802,9.1574,9.165,127600.0
2010-07-07 14:45:00,12.06,12.07,12.05,12.06,117000.0,9.165,9.1726,9.1574,9.165,117000.0
2010-07-07 14:50:00,12.06,12.08,12.05,12.08,124600.0,9.165,9.1802,9.1574,9.1802,124600.0
2010-07-07 14:55:00,12.08,12.1,12.06,12.09,196200.0,9.1802,9.1954,9.165,9.1878,196200.0
2010-07-07 15:00:00,12.09,12.1,12.05,12.05,193600.0,9.1878,9.1954,9.1574,9.1574,193600.0
2010-07-07 15:05:00,12.05,12.07,12.05,12.07,78000.0,9.1574,9.1726,9.1574,9.1726,78000.0
2010-07-07 15:10:00,12.07,12.09,12.07,12.09,212000.0,9.1726,9.1878,9.1726,9.1878,212000.0
2010-07-07 15:15:00,12.08,12.11,12.08,12.1,184000.0,9.1802,9.203,9.1802,9.1954,184000.0
2010-07-07 15:20:00,12.1,12.14,12.09,12.12,234200.0,9.1954,9.2258,9.1878,9.2106,234200.0
2010-07-07 15:25:00,12.12,12.15,12.11,12.14,159600.0,9.2106,9.2334,9.203,9.2258,159600.0
2010-07-07 15:30:00,12.14,12.15,12.13,12.14,250800.0,9.2258,9.2334,9.2182,9.2258,250800.0
2010-07-07 15:35:00,12.14,12.16,12.14,12.15,192200.0,9.2258,9.241,9.2258,9.2334,192200.0
2010-07-07 15:40:00,12.15,12.18,12.13,12.18,333400.0,9.2334,9.2562,9.2182,9.2562,333400.0
2010-07-07 15:45:00,12.18,12.2,12.17,12.19,485800.0,9.2562,9.2714,9.2486,9.2638,485800.0
2010-07-07 15:50:00,12.19,12.22,12.19,12.22,696800.0,9.2638,9.2866,9.2638,9.2866,696800.0
2010-07-07 15:55:00,12.22,12.22,12.2,12.22,1245200.0,9.2866,9.2866,9.2714,9.2866,1245200.0
2010-07-08 09:30:00,12.27,12.28,12.2,12.24,564600.0,9.3246,9.3322,9.2714,9.3018,564600.0
2010-07-08 09:35:00,12.24,12.3,12.24,12.28,326600.0,9.3018,9.3474,9.3018,9.3322,326600.0
2010-07-08 09:40:00,12.29,12.35,12.27,12.29,745400.0,9.3398,9.3854,9.3246,9.3398,745400.0
2010-07-08 09:45:00,12.29,12.31,12.27,12.29,398600.0,9.3398,9.355,9.3246,9.3398,398600.0
2010-07-08 09:50:00,12.3,12.31,12.27,12.27,421600.0,9.3474,9.355,9.3246,9.3246,421600.0
2010-07-08 09:55:00,12.28,12.28,12.24,12.28,408000.0,9.3322,9.3322,9.3018,9.3322,408000.0
2010-07-08 10:00:00,12.28,12.32,12.28,12.31,276200.0,9.3322,9.3626,9.3322,9.355,276200.0
2010-07-08 10:05:00,12.31,12.31,12.27,12.28,231400.0,9.355,9.355,9.3246,9.3322,231400.0
2010-07-08 10:10:00,12.28,12.31,12.28,12.3,382800.0,9.3322,9.355,9.3322,9.3474,382800.0
2010-07-08 10:15:00,12.3,12.33,12.28,12.33,501400.0,9.3474,9.3702,9.3322,9.3702,501400.0
2010-07-08 10:20:00,12.33,12.38,12.33,12.37,345800.0,9.3702,9.4082,9.3702,9.4006,345800.0
2010-07-08 10:25:00,12.37,12.4,12.35,12.39,285200.0,9.4006,9.4234,9.3854,9.4158,285200.0
2010-07-08 10:30:00,12.39,12.39,12.36,12.37,196000.0,9.4158,9.4158,9.393,9.4006,196000.0
2010-07-08 10:35:00,12.38,12.38,12.35,12.36,197600.0,9.4082,9.4082,9.3854,9.393,197600.0
2010-07-08 10:40:00,12.35,12.36,12.33,12.35,190600.0,9.3854,9.393,9.3702,9.3854,190600.0
2010-07-08 10:45:00,12.35,12.4,12.34,12.4,301000.0,9.3854,9.4234,9.3778,9.4234,301000.0
2010-07-08 10:50:00,12.4,12.4,12.35,12.37,235600.0,9.4234,9.4234,9.3854,9.4006,235600.0
2010-07-08 10:55:00,12.37,12.38,12.35,12.37,186400.0,9.4006,9.4082,9.3854,9.4006,186400.0
2010-07-08 11:00:00,12.36,12.36,12.31,12.35,442800.0,9.393,9.393,9.355,9.3854,442800.0
2010-07-08 11:05:00,12.34,12.37,12.32,12.36,269200.0,9.3778,9.4006,9.3626,9.393,269200.0
2010-07-08 11:10:00,12.35,12.36,12.31,12.32,146400.0,9.3854,9.393,9.355,9.3626,146400.0
2010-07-08 11:15:00,12.33,12.35,12.32,12.35,140600.0,9.3702,9.3854,9.3626,9.3854,140600.0
2010-07-08 11:20:00,12.35,12.37,12.34,12.37,129800.0,9.3854,9.4006,9.3778,9.4006,129800.0
2010-07-08 11:25:00,12.38,12.38,12.32,12.33,165200.0,9.4082,9.4082,9.3626,9.3702,165200.0
2010-07-08 11:30:00,12.33,12.34,12.31,12.33,149000.0,9.3702,9.3778,9.355,9.3702,149000.0
2010-07-08 11:35:00,12.32,12.36,12.32,12.33,164600.0,9.3626,9.393,9.3626,9.3702,164600.0
2010-07-08 11:40:00,12.33,12.34,12.29,12.3,196000.0,9.3702,9.3778,9.3398,9.3474,196000.0
2010-07-08 11:45:00,12.29,12.3,12.27,12.28,239200.0,9.3398,9.3474,9.3246,9.3322,239200.0
2010-07-08 11:50:00,12.28,12.29,12.26,12.27,237200.0,9.3322,9.3398,9.317,9.3246,237200.0
2010-07-08 11:55:00,12.28,12.3,12.28,12.29,210200.0,9.3322,9.3474,9.3322,9.3398,210200.0
2010-07-08 12:00:00,12.29,12.33,12.29,12.32,159000.0,9.3398,9.3702,9.3398,9.3626,159000.0
2010-07-08 12:05:00,12.32,12.33,12.31,12.31,169800.0,9.3626,9.3702,9.355,9.355,169800.0
2010-07-08 12:10:00,12.31,12.34,12.31,12.31,90000.0,9.355,9.3778,9.355,9.355,90000.0
2010-07-08 12:15:00,12.31,12.35,12.3,12.35,124800.0,9.355,9.3854,9.3474,9.3854,124800.0
2010-07-08 12:20:00,12.35,12.36,12.32,12.35,131800.0,9.3854,9.393,9.3626,9.3854,131800.0
2010-07-08 12:25:00,12.35,12.38,12.34,12.37,221200.0,9.3854,9.4082,9.3778,9.4006,221200.0
2010-07-08 12:30:00,12.37,12.37,12.33,12.34,260000.0,9.4006,9.4006,9.3702,9.3778,260000.0
2010-07-08 12:35:00,12.34,12.36,12.32,12.33,226000.0,9.3778,9.393,9.3626,9.3702,226000.0
2010-07-08 12:40:00,12.33,12.34,12.31,12.34,94400.0,9.3702,9.3778,9.355,9.3778,94400.0
2010-07-08 12:45:00,12.33,12.34,12.32,12.34,91200.0,9.3702,9.3778,9.3626,9.3778,91200.0
2010-07-08 12:50:00,12.34,12.34,12.33,12.34,87600.0,9.3778,9.3778,9.3702,9.3778,87600.0
2010-07-08 12:55:00,12.34,12.34,12.29,12.31,158800.0,9.3778,9.3778,9.3398,9.355,158800.0
2010-07-08 13:00:00,12.31,12.31,12.3,12.31,96400.0,9.355,9.355,9.3474,9.355,96400.0
2010-07-08 13:05:00,12.31,12.34,12.31,12.34,50000.0,9.355,9.3778,9.355,9.3778,50000.0
2010-07-08 13:10:00,12.34,12.35,12.33,12.34,94800.0,9.3778,9.3854,9.3702,9.3778,94800.0
2010-07-08 13:15:00,12.34,12.37,12.33,12.36,109200.0,9.3778,9.4006,9.3702,9.393,109200.0
2010-07-08 13:20:00,12.36,12.37,12.35,12.37,96400.0,9.393,9.4006,9.3854,9.4006,96400.0
2010-07-08 13:25:00,12.37,12.37,12.32,12.33,101200.0,9.4006,9.4006,9.3626,9.3702,101200.0
2010-07-08 13:30:00,12.32,12.35,12.32,12.33,89000.0,9.3626,9.3854,9.3626,9.3702,89000.0
2010-07-08 13:35:00,12.33,12.35,12.32,12.32,87000.0,9.3702,9.3854,9.3626,9.3626,87000.0
2010-07-08 13:40:00,12.32,12.33,12.31,12.33,79800.0,9.3626,9.3702,9.355,9.3702,79800.0
2010-07-08 13:45:00,12.33,12.34,12.31,12.34,79600.0,9.3702,9.3778,9.355,9.3778,79600.0
2010-07-08 13:50:00,12.34,12.34,12.31,12.33,385600.0,9.3778,9.3778,9.355,9.3702,385600.0
2010-07-08 13:55:00,12.32,12.33,12.3,12.33,161800.0,9.3626,9.3702,9.3474,9.3702,161800.0
2010-07-08 14:00:00,12.33,12.35,12.33,12.34,165400.0,9.3702,9.3854,9.3702,9.3778,165400.0
2010-07-08 14:05:00,12.34,12.35,12.31,12.33,208600.0,9.3778,9.3854,9.355,9.3702,208600.0
2010-07-08 14:10:00,12.32,12.33,12.28,12.31,303400.0,9.3626,9.3702,9.3322,9.355,303400.0
2010-07-08 14:15:00,12.31,12.31,12.27,12.3,197000.0,9.355,9.355,9.3246,9.3474,197000.0
2010-07-08 14:20:00,12.3,12.3,12.28,12.29,149800.0,9.3474,9.3474,9.3322,9.3398,149800.0
2010-07-08 14:25:00,12.3,12.31,12.29,12.31,183400.0,9.3474,9.355,9.3398,9.355,183400.0
2010-07-08 14:30:00,12.31,12.31,12.3,12.3,154000.0,9.355,9.355,9.3474,9.3474,154000.0
2010-07-08 14:35:00,12.3,12.31,12.29,12.31,199400.0,9.3474,9.355,9.3398,9.355,199400.0
2010-07-08 14:40:00,12.31,12.34,12.3,12.33,175600.0,9.355,9.3778,9.3474,9.3702,175600.0
2010-07-08 14:45:00,12.32,12.34,12.31,12.34,152200.0,9.3626,9.3778,9.355,9.3778,152200.0
2010-07-08 14:50:00,12.34,12.35,12.32,12.35,171600.0,9.3778,9.3854,9.3626,9.3854,171600.0
2010-07-08 14:55:00,12.34,12.37,12.32,12.36,530600.0,9.3778,9.4006,9.3626,9.393,530600.0
2010-07-08 15:00:00,12.36,12.36,12.31,12.33,257000.0,9.393,9.393,9.355,9.3702,257000.0
2010-07-08 15:05:00,12.32,12.33,12.31,12.32,271000.0,9.3626,9.3702,9.355,9.3626,271000.0
2010-07-08 15:10:00,12.31,12.32,12.3,12.31,116600.0,9.355,9.3626,9.3474,9.355,116600.0
2010-07-08 15:15:00,12.31,12.34,12.31,12.34,253400.0,9.355,9.3778,9.355,9.3778,253400.0
2010-07-08 15:20:00,12.34,12.38,12.34,12.37,326000.0,9.3778,9.4082,9.3778,9.4006,326000.0
2010-07-08 15:25:00,12.37,12.38,12.35,12.38,176400.0,9.4006,9.4082,9.3854,9.4082,176400.0
2010-07-08 15:30:00,12.38,12.41,12.37,12.4,329200.0,9.4082,9.431,9.4006,9.4234,329200.0
2010-07-08 15:35:00,12.4,12.44,12.4,12.43,580200.0,9.4234,9.4538,9.4234,9.4462,580200.0
2010-07-08 15:40:00,12.43,12.44,12.4,12.43,478600.0,9.4462,9.4538,9.4234,9.4462,478600.0
2010-07-08 15:45:00,12.43,12.46,12.42,12.44,779600.0,9.4462,9.469,9.4386,9.4538,779600.0
2010-07-08 15:50:00,12.44,12.47,12.43,12.43,618200.0,9.4538,9.4766,9.4462,9.4462,618200.0
2010-07-08 15:55:00,12.43,12.44,12.42,12.42,1108600.0,9.4462,9.4538,9.4386,9.4386,1108600.0
2010-07-09 09:30:00,12.44,12.49,12.42,12.49,258000.0,9.4538,9.4918,9.4386,9.4918,258000.0
2010-07-09 09:35:00,12.49,12.52,12.47,12.51,169000.0,9.4918,9.5146,9.4766,9.507,169000.0
2010-07-09 09:40:00,12.51,12.55,12.48,12.51,221200.0,9.507,9.5374,9.4842,9.507,221200.0
2010-07-09 09:45:00,12.51,12.53,12.47,12.47,400400.0,9.507,9.5222,9.4766,9.4766,400400.0
2010-07-09 09:50:00,12.47,12.49,12.47,12.47,218600.0,9.4766,9.4918,9.4766,9.4766,218600.0
2010-07-09 09:55:00,12.47,12.53,12.47,12.5,158000.0,9.4766,9.5222,9.4766,9.4994,158000.0
2010-07-09 10:00:00,12.5,12.56,12.5,12.56,142200.0,9.4994,9.545,9.4994,9.545,142200.0
2010-07-09 10:05:00,12.56,12.57,12.52,12.53,300600.0,9.545,9.5526,9.5146,9.5222,300600.0
2010-07-09 10:10:00,12.52,12.56,12.5,12.55,144800.0,9.5146,9.545,9.4994,9.5374,144800.0
2010-07-09 10:15:00,12.55,12.6,12.54,12.6,214800.0,9.5374,9.5754,9.5298,9.5754,214800.0
2010-07-09 10:20:00,12.6,12.63,12.56,12.63,156200.0,9.5754,9.5982,9.545,9.5982,156200.0
2010-07-09 10:25:00,12.62,12.63,12.58,12.6,154800.0,9.5906,9.5982,9.5602,9.5754,154800.0
2010-07-09 10:30:00,12.6,12.61,12.58,12.6,191600.0,9.5754,9.583,9.5602,9.5754,191600.0
2010-07-09 10:35:00,12.61,12.65,12.6,12.65,258000.0,9.583,9.6134,9.5754,9.6134,258000.0
2010-07-09 10:40:00,12.65,12.67,12.63,12.63,212400.0,9.6134,9.6286,9.5982,9.5982,212400.0
2010-07-09 10:45:00,12.63,12.63,12.61,12.61,194200.0,9.5982,9.5982,9.583,9.583,194200.0
2010-07-09 10:50:00,12.61,12.63,12.59,12.63,139200.0,9.583,9.5982,9.5678,9.5982,139200.0
2010-07-09 10:55:00,12.63,12.63,12.59,12.6,182200.0,9.5982,9.5982,9.5678,9.5754,182200.0
2010-07-09 11:00:00,12.59,12.63,12.59,12.63,243400.0,9.5678,9.5982,9.5678,9.5982,243400.0
2010-07-09 11:05:00,12.63,12.64,12.59,12.59,125800.0,9.5982,9.6058,9.5678,9.5678,125800.0
2010-07-09 11:10:00,12.59,12.6,12.56,12.56,129800.0,9.5678,9.5754,9.545,9.545,129800.0
2010-07-09 11:15:00,12.56,12.59,12.55,12.58,129200.0,9.545,9.5678,9.5374,9.5602,129200.0
2010-07-09 11:20:00,12.59,12.6,12.57,12.58,283800.0,9.5678,9.5754,9.5526,9.5602,283800.0
2010-07-09 11:25:00,12.58,12.6,12.56,12.6,132000.0,9.5602,9.5754,9.545,9.5754,132000.0
2010-07-09 11:30:00,12.59,12.62,12.59,12.59,112000.0,9.5678,9.5906,9.5678,9.5678,112000.0
2010-07-09 11:35:00,12.59,12.63,12.59,12.63,104000.0,9.5678,9.5982,9.5678,9.5982,104000.0
2010-07-09 11:40:00,12.63,12.63,12.6,12.62,304200.0,9.5982,9.5982,9.5754,9.5906,304200.0
2010-07-09 11:45:00,12.62,12.62,12.58,12.58,97600.0,9.5906,9.5906,9.5602,9.5602,97600.0
2010-07-09 11:50:00,12.58,12.59,12.57,12.59,75200.0,9.5602,9.5678,9.5526,9.5678,75200.0
2010-07-09 11:55:00,12.59,12.6,12.57,12.58,161400.0,9.5678,9.5754,9.5526,9.5602,161400.0
2010-07-09 12:00:00,12.59,12.59,12.57,12.58,115200.0,9.5678,9.5678,9.5526,9.5602,115200.0
2010-07-09 12:05:00,12.58,12.6,12.57,12.59,95400.0,9.5602,9.5754,9.5526,9.5678,95400.0
2010-07-09 12:10:00,12.59,12.6,12.56,12.56,53400.0,9.5678,9.5754,9.545,9.545,53400.0
2010-07-09 12:15:00,12.56,12.59,12.56,12.59,68200.0,9.545,9.5678,9.545,9.5678,68200.0
2010-07-09 12:20:00,12.59,12.59,12.57,12.57,59800.0,9.5678,9.5678,9.5526,9.5526,59800.0
2010-07-09 12:25:00,12.58,12.59,12.57,12.59,103400.0,9.5602,9.5678,9.5526,9.5678,103400.0
2010-07-09 12:30:00,12.59,12.59,12.56,12.58,164200.0,9.5678,9.5678,9.545,9.5602,164200.0
2010-07-09 12:35:00,12.57,12.58,12.56,12.57,117000.0,9.5526,9.5602,9.545,9.5526,117000.0
2010-07-09 12:40:00,12.57,12.58,12.56,12.57,82600.0,9.5526,9.5602,9.545,9.5526,82600.0
2010-07-09 12:45:00,12.57,12.6,12.56,12.6,372400.0,9.5526,9.5754,9.545,9.5754,372400.0
2010-07-09 12:50:00,12.6,12.61,12.58,12.6,164600.0,9.5754,9.583,9.5602,9.5754,164600.0
2010-07-09 12:55:00,12.59,12.61,12.59,12.59,68400.0,9.5678,9.583,9.5678,9.5678,68400.0
2010-07-09 13:00:00,12.59,12.6,12.58,12.59,78800.0,9.5678,9.5754,9.5602,9.5678,78800.0
2010-07-09 13:05:00,12.59,12.62,12.59,12.61,100600.0,9.5678,9.5906,9.5678,9.583,100600.0
2010-07-09 13:10:00,12.61,12.61,12.59,12.61,110000.0,9.583,9.583,9.5678,9.583,110000.0
2010-07-09 13:15:00,12.61,12.61,12.59,12.6,90800.0,9.583,9.583,9.5678,9.5754,90800.0
2010-07-09 13:20:00,12.6,12.61,12.57,12.58,110600.0,9.5754,9.583,9.5526,9.5602,110600.0
2010-07-09 13:25:00,12.58,12.59,12.57,12.58,80600.0,9.5602,9.5678,9.5526,9.5602,80600.0
2010-07-09 13:30:00,12.58,12.58,12.56,12.58,183200.0,9.5602,9.5602,9.545,9.5602,183200.0
2010-07-09 13:35:00,12.57,12.59,12.56,12.57,110400.0,9.5526,9.5678,9.545,9.5526,110400.0
2010-07-09 13:40:00,12.57,12.59,12.56,12.56,74200.0,9.5526,9.5678,9.545,9.545,74200.0
2010-07-09 13:45:00,12.57,12.58,12.55,12.57,76800.0,9.5526,9.5602,9.5374,9.5526,76800.0
2010-07-09 13:50:00,12.57,12.58,12.56,12.58,80000.0,9.5526,9.5602,9.545,9.5602,80000.0
2010-07-09 13:55:00,12.58,12.59,12.56,12.59,88000.0,9.5602,9.5678,9.545,9.5678,88000.0
2010-07-09 14:00:00,12.59,12.59,12.58,12.58,90400.0,9.5678,9.5678,9.5602,9.5602,90400.0
2010-07-09 14:05:00,12.58,12.59,12.56,12.56,118800.0,9.5602,9.5678,9.545,9.545,118800.0
2010-07-09 14:10:00,12.56,12.57,12.55,12.56,151600.0,9.545,9.5526,9.5374,9.545,151600.0
2010-07-09 14:15:00,12.56,12.58,12.56,12.58,128800.0,9.545,9.5602,9.545,9.5602,128800.0
2010-07-09 14:20:00,12.58,12.59,12.58,12.58,94600.0,9.5602,9.5678,9.5602,9.5602,94600.0
2010-07-09 14:25:00,12.58,12.59,12.56,12.59,118800.0,9.5602,9.5678,9.545,9.5678,118800.0
2010-07-09 14:30:00,12.58,12.59,12.57,12.57,157000.0,9.5602,9.5678,9.5526,9.5526,157000.0
2010-07-09 14:35:00,12.57,12.58,12.56,12.56,143600.0,9.5526,9.5602,9.545,9.545,143600.0
2010-07-09 14:40:00,12.57,12.59,12.56,12.58,90800.0,9.5526,9.5678,9.545,9.5602,90800.0
2010-07-09 14:45:00,12.58,12.6,12.58,12.59,139000.0,9.5602,9.5754,9.5602,9.5678,139000.0
2010-07-09 14:50:00,12.59,12.6,12.59,12.59,178600.0,9.5678,9.5754,9.5678,9.5678,178600.0
2010-07-09 14:55:00,12.59,12.63,12.59,12.62,143600.0,9.5678,9.5982,9.5678,9.5906,143600.0
2010-07-09 15:00:00,12.61,12.63,12.6,12.62,162800.0,9.583,9.5982,9.5754,9.5906,162800.0
2010-07-09 15:05:00,12.62,12.63,12.61,12.62,181800.0,9.5906,9.5982,9.583,9.5906,181800.0
2010-07-09 15:10:00,12.61,12.65,12.61,12.63,228600.0,9.583,9.6134,9.583,9.5982,228600.0
2010-07-09 15:15:00,12.63,12.65,12.62,12.63,206200.0,9.5982,9.6134,9.5906,9.5982,206200.0
2010-07-09 15:20:00,12.63,12.65,12.63,12.65,268800.0,9.5982,9.6134,9.5982,9.6134,268800.0
2010-07-09 15:25:00,12.64,12.65,12.62,12.62,252800.0,9.6058,9.6134,9.5906,9.5906,252800.0
2010-07-09 15:30:00,12.62,12.63,12.62,12.63,239800.0,9.5906,9.5982,9.5906,9.5982,239800.0
2010-07-09 15:35:00,12.63,12.65,12.62,12.65,290800.0,9.5982,9.6134,9.5906,9.6134,290800.0
2010-07-09 15:40:00,12.65,12.67,12.65,12.65,257800.0,9.6134,9.6286,9.6134,9.6134,257800.0
2010-07-09 15:45:00,12.65,12.67,12.64,12.64,271000.0,9.6134,9.6286,9.6058,9.6058,271000.0
2010-07-09 15:50:00,12.64,12.67,12.63,12.67,484600.0,9.6058,9.6286,9.5982,9.6286,484600.0
2010-07-09 15:55:00,12.67,12.67,12.65,12.65,778600.0,9.6286,9.6286,9.6134,9.6134,778600.0
2010-07-12 09:30:00,12.63,12.67,12.62,12.65,245600.0,9.5982,9.6286,9.5906,9.6134,245600.0
2010-07-12 09:35:00,12.65,12.7,12.65,12.66,216600.0,9.6134,9.6514,9.6134,9.621,216600.0
2010-07-12 09:40:00,12.67,12.72,12.67,12.71,132800.0,9.6286,9.6666,9.6286,9.659,132800.0
2010-07-12 09:45:00,12.72,12.76,12.72,12.76,265800.0,9.6666,9.697,9.6666,9.697,265800.0
2010-07-12 09:50:00,12.76,12.76,12.68,12.69,291400.0,9.697,9.697,9.6362,9.6438,291400.0
2010-07-12 09:55:00,12.69,12.72,12.68,12.7,170800.0,9.6438,9.6666,9.6362,9.6514,170800.0
2010-07-12 10:00:00,12.7,12.72,12.69,12.7,323400.0,9.6514,9.6666,9.6438,9.6514,323400.0
2010-07-12 10:05:00,12.69,12.69,12.61,12.61,239400.0,9.6438,9.6438,9.583,9.583,239400.0
2010-07-12 10:10:00,12.61,12.61,12.59,12.61,106400.0,9.583,9.583,9.5678,9.583,106400.0
2010-07-12 10:15:00,12.61,12.61,12.56,12.56,342400.0,9.583,9.583,9.545,9.545,342400.0
2010-07-12 10:20:00,12.56,12.56,12.51,12.51,329400.0,9.545,9.545,9.507,9.507,329400.0
2010-07-12 10:25:00,12.51,12.54,12.5,12.51,134400.0,9.507,9.5298,9.4994,9.507,134400.0
2010-07-12 10:30:00,12.51,12.53,12.49,12.51,163000.0,9.507,9.5222,9.4918,9.507,163000.0
2010-07-12 10:35:00,12.51,12.54,12.51,12.54,123600.0,9.507,9.5298,9.507,9.5298,123600.0
2010-07-12 10:40:00,12.54,12.56,12.5,12.51,140400.0,9.5298,9.545,9.4994,9.507,140400.0
2010-07-12 10:45:00,12.51,12.52,12.49,12.5,190200.0,9.507,9.5146,9.4918,9.4994,190200.0
2010-07-12 10:50:00,12.49,12.52,12.49,12.52,230400.0,9.4918,9.5146,9.4918,9.5146,230400.0
2010-07-12 10:55:00,12.52,12.56,12.51,12.56,347600.0,9.5146,9.545,9.507,9.545,347600.0
2010-07-12 11:00:00,12.56,12.56,12.51,12.53,230200.0,9.545,9.545,9.507,9.5222,230200.0
2010-07-12 11:05:00,12.53,12.54,12.51,12.52,161400.0,9.5222,9.5298,9.507,9.5146,161400.0
2010-07-12 11:10:00,12.52,12.54,12.49,12.54,106800.0,9.5146,9.5298,9.4918,9.5298,106800.0
2010-07-12 11:15:00,12.54,12.55,12.53,12.54,84000.0,9.5298,9.5374,9.5222,9.5298,84000.0
2010-07-12 11:20:00,12.54,12.54,12.51,12.53,80200.0,9.5298,9.5298,9.507,9.5222,80200.0
2010-07-12 11:25:00,12.53,12.54,12.53,12.53,84200.0,9.5222,9.5298,9.5222,9.5222,84200.0
2010-07-12 11:30:00,12.53,12.56,12.53,12.55,76600.0,9.5222,9.545,9.5222,9.5374,76600.0
2010-07-12 11:35:00,12.55,12.55,12.53,12.54,59200.0,9.5374,9.5374,9.5222,9.5298,59200.0
2010-07-12 11:40:00,12.54,12.55,12.53,12.55,36800.0,9.5298,9.5374,9.5222,9.5374,36800.0
2010-07-12 11:45:00,12.54,12.55,12.53,12.53,37800.0,9.5298,9.5374,9.5222,9.5222,37800.0
2010-07-12 11:50:00,12.53,12.55,12.52,12.54,118200.0,9.5222,9.5374,9.5146,9.5298,118200.0
2010-07-12 11:55:00,12.54,12.55,12.53,12.53,67600.0,9.5298,9.5374,9.5222,9.5222,67600.0
2010-07-12 12:00:00,12.53,12.56,12.53,12.54,67200.0,9.5222,9.545,9.5222,9.5298,67200.0
2010-07-12 12:05:00,12.55,12.58,12.54,12.58,92800.0,9.5374,9.5602,9.5298,9.5602,92800.0
2010-07-12 12:10:00,12.58,12.6,12.57,12.58,85200.0,9.5602,9.5754,9.5526,9.5602,85200.0
2010-07-12 12:15:00,12.58,12.59,12.56,12.57,79400.0,9.5602,9.5678,9.545,9.5526,79400.0
2010-07-12 12:20:00,12.57,12.57,12.54,12.55,65400.0,9.5526,9.5526,9.5298,9.5374,65400.0
2010-07-12 12:25:00,12.55,12.56,12.55,12.55,97000.0,9.5374,9.545,9.5374,9.5374,97000.0
2010-07-12 12:30:00,12.55,12.56,12.54,12.55,100800.0,9.5374,9.545,9.5298,9.5374,100800.0
2010-07-12 12:35:00,12.55,12.59,12.55,12.59,89600.0,9.5374,9.5678,9.5374,9.5678,89600.0
2010-07-12 12:40:00,12.59,12.6,12.58,12.58,51000.0,9.5678,9.5754,9.5602,9.5602,51000.0
2010-07-12 12:45:00,12.58,12.58,12.56,12.56,93000.0,9.5602,9.5602,9.545,9.545,93000.0
2010-07-12 12:50:00,12.55,12.58,12.54,12.58,76000.0,9.5374,9.5602,9.5298,9.5602,76000.0
2010-07-12 12:55:00,12.58,12.58,12.53,12.53,134000.0,9.5602,9.5602,9.5222,9.5222,134000.0
2010-07-12 13:00:00,12.53,12.55,12.52,12.54,91200.0,9.5222,9.5374,9.5146,9.5298,91200.0
2010-07-12 13:05:00,12.54,12.56,12.53,12.56,133000.0,9.5298,9.545,9.5222,9.545,133000.0
2010-07-12 13:10:00,12.56,12.57,12.55,12.56,67000.0,9.545,9.5526,9.5374,9.545,67000.0
2010-07-12 13:15:00,12.56,12.6,12.56,12.58,67600.0,9.545,9.5754,9.545,9.5602,67600.0
2010-07-12 13:20:00,12.58,12.58,12.56,12.57,38600.0,9.5602,9.5602,9.545,9.5526,38600.0
2010-07-12 13:25:00,12.57,12.58,12.56,12.57,184800.0,9.5526,9.5602,9.545,9.5526,184800.0
2010-07-12 13:30:00,12.56,12.58,12.55,12.57,102800.0,9.545,9.5602,9.5374,9.5526,102800.0
2010-07-12 13:35:00,12.58,12.59,12.56,12.59,124600.0,9.5602,9.5678,9.545,9.5678,124600.0
2010-07-12 13:40:00,12.59,12.59,12.57,12.58,125400.0,9.5678,9.5678,9.5526,9.5602,125400.0
2010-07-12 13:45:00,12.58,12.59,12.55,12.56,759600.0,9.5602,9.5678,9.5374,9.545,759600.0
2010-07-12 13:50:00,12.56,12.59,12.56,12.59,297600.0,9.545,9.5678,9.545,9.5678,297600.0
2010-07-12 13:55:00,12.59,12.61,12.58,12.6,108400.0,9.5678,9.583,9.5602,9.5754,108400.0
2010-07-12 14:00:00,12.61,12.62,12.6,12.62,97200.0,9.583,9.5906,9.5754,9.5906,97200.0
2010-07-12 14:05:00,12.62,12.62,12.58,12.59,90400.0,9.5906,9.5906,9.5602,9.5678,90400.0
2010-07-12 14:10:00,12.6,12.6,12.58,12.6,63600.0,9.5754,9.5754,9.5602,9.5754,63600.0
2010-07-12 14:15:00,12.6,12.61,12.56,12.57,86600.0,9.5754,9.583,9.545,9.5526,86600.0
2010-07-12 14:20:00,12.57,12.6,12.57,12.58,54400.0,9.5526,9.5754,9.5526,9.5602,54400.0
2010-07-12 14:25:00,12.59,12.59,12.57,12.59,63800.0,9.5678,9.5678,9.5526,9.5678,63800.0
2010-07-12 14:30:00,12.59,12.59,12.56,12.58,141800.0,9.5678,9.5678,9.545,9.5602,141800.0
2010-07-12 14:35:00,12.57,12.6,12.57,12.6,107600.0,9.5526,9.5754,9.5526,9.5754,107600.0
2010-07-12 14:40:00,12.6,12.63,12.59,12.63,64400.0,9.5754,9.5982,9.5678,9.5982,64400.0
2010-07-12 14:45:00,12.62,12.63,12.62,12.63,67800.0,9.5906,9.5982,9.5906,9.5982,67800.0
2010-07-12 14:50:00,12.63,12.64,12.61,12.61,118200.0,9.5982,9.6058,9.583,9.583,118200.0
2010-07-12 14:55:00,12.61,12.63,12.61,12.63,153600.0,9.583,9.5982,9.583,9.5982,153600.0
2010-07-12 15:00:00,12.62,12.63,12.6,12.62,154200.0,9.5906,9.5982,9.5754,9.5906,154200.0
2010-07-12 15:05:00,12.61,12.62,12.58,12.6,211000.0,9.583,9.5906,9.5602,9.5754,211000.0
2010-07-12 15:10:00,12.6,12.62,12.59,12.61,160400.0,9.5754,9.5906,9.5678,9.583,160400.0
2010-07-12 15:15:00,12.62,12.63,12.59,12.61,232600.0,9.5906,9.5982,9.5678,9.583,232600.0
2010-07-12 15:20:00,12.6,12.63,12.6,12.62,211800.0,9.5754,9.5982,9.5754,9.5906,211800.0
2010-07-12 15:25:00,12.62,12.62,12.6,12.61,173800.0,9.5906,9.5906,9.5754,9.583,173800.0
2010-07-12 15:30:00,12.61,12.62,12.6,12.6,263000.0,9.583,9.5906,9.5754,9.5754,263000.0
2010-07-12 15:35:00,12.6,12.63,12.59,12.62,272800.0,9.5754,9.5982,9.5678,9.5906,272800.0
2010-07-12 15:40:00,12.62,12.63,12.61,12.63,215200.0,9.5906,9.5982,9.583,9.5982,215200.0
2010-07-12 15:45:00,12.63,12.63,12.61,12.61,174800.0,9.5982,9.5982,9.583,9.583,174800.0
2010-07-12 15:50:00,12.61,12.62,12.6,12.62,339200.0,9.583,9.5906,9.5754,9.5906,339200.0
2010-07-12 15:55:00,12.62,12.63,12.61,12.63,517000.0,9.5906,9.5982,9.583,9.5982,517000.0
2010-07-13 09:30:00,12.78,12.84,12.74,12.78,385000.0,9.7122,9.7578,9.6818,9.7122,385000.0
2010-07-13 09:35:00,12.78,12.87,12.78,12.86,526200.0,9.7122,9.7805,9.7122,9.7729,526200.0
2010-07-13 09:40:00,12.86,12.87,12.8,12.84,334800.0,9.7729,9.7805,9.7274,9.7578,334800.0
2010-07-13 09:45:00,12.84,12.85,12.81,12.84,247600.0,9.7578,9.7653,9.735,9.7578,247600.0
2010-07-13 09:50:00,12.84,12.88,12.77,12.86,300800.0,9.7578,9.7881,9.7046,9.7729,300800.0
2010-07-13 09:55:00,12.86,12.89,12.85,12.88,151400.0,9.7729,9.7957,9.7653,9.7881,151400.0
2010-07-13 10:00:00,12.89,12.93,12.88,12.91,180600.0,9.7957,9.8261,9.7881,9.8109,180600.0
2010-07-13 10:05:00,12.9,12.94,12.9,12.9,182000.0,9.8033,9.8337,9.8033,9.8033,182000.0
2010-07-13 10:10:00,12.91,12.91,12.88,12.9,142200.0,9.8109,9.8109,9.7881,9.8033,142200.0
2010-07-13 10:15:00,12.9,12.9,12.89,12.9,73400.0,9.8033,9.8033,9.7957,9.8033,73400.0
2010-07-13 10:20:00,12.9,12.94,12.9,12.9,245200.0,9.8033,9.8337,9.8033,9.8033,245200.0
2010-07-13 10:25:00,12.9,12.93,12.9,12.93,157600.0,9.8033,9.8261,9.8033,9.8261,157600.0
2010-07-13 10:30:00,12.93,12.93,12.87,12.87,171600.0,9.8261,9.8261,9.7805,9.7805,171600.0
2010-07-13 10:35:00,12.87,12.9,12.86,12.88,298600.0,9.7805,9.8033,9.7729,9.7881,298600.0
2010-07-13 10:40:00,12.88,12.9,12.88,12.88,197600.0,9.7881,9.8033,9.7881,9.7881,197600.0
2010-07-13 10:45:00,12.88,12.9,12.88,12.89,102000.0,9.7881,9.8033,9.7881,9.7957,102000.0
2010-07-13 10:50:00,12.89,12.91,12.89,12.9,136000.0,9.7957,9.8109,9.7957,9.8033,136000.0
2010-07-13 10:55:00,12.9,12.9,12.87,12.88,127800.0,9.8033,9.8033,9.7805,9.7881,127800.0
2010-07-13 11:00:00,12.88,12.9,12.88,12.89,138200.0,9.7881,9.8033,9.7881,9.7957,138200.0
2010-07-13 11:05:00,12.9,12.92,12.89,12.92,45800.0,9.8033,9.8185,9.7957,9.8185,45800.0
2010-07-13 11:10:00,12.92,12.93,12.9,12.93,147600.0,9.8185,9.8261,9.8033,9.8261,147600.0
2010-07-13 11:15:00,12.93,12.93,12.91,12.92,51600.0,9.8261,9.8261,9.8109,9.8185,51600.0
2010-07-13 11:20:00,12.91,12.93,12.9,12.92,113600.0,9.8109,9.8261,9.8033,9.8185,113600.0
2010-07-13 11:25:00,12.92,12.93,12.9,12.9,361400.0,9.8185,9.8261,9.8033,9.8033,361400.0
2010-07-13 11:30:00,12.9,12.93,12.9,12.92,285200.0,9.8033,9.8261,9.8033,9.8185,285200.0
2010-07-13 11:35:00,12.93,12.97,12.92,12.96,266000.0,9.8261,9.8565,9.8185,9.8489,266000.0
2010-07-13 11:40:00,12.96,12.98,12.96,12.97,116200.0,9.8489,9.8641,9.8489,9.8565,116200.0
2010-07-13 11:45:00,12.97,12.99,12.93,12.93,136400.0,9.8565,9.8717,9.8261,9.8261,136400.0
2010-07-13 11:50:00,12.94,12.96,12.93,12.94,127400.0,9.8337,9.8489,9.8261,9.8337,127400.0
2010-07-13 11:55:00,12.94,12.95,12.92,12.92,114600.0,9.8337,9.8413,9.8185,9.8185,114600.0
2010-07-13 12:00:00,12.92,12.94,12.91,12.93,172800.0,9.8185,9.8337,9.8109,9.8261,172800.0
2010-07-13 12:05:00,12.93,12.95,12.92,12.94,256400.0,9.8261,9.8413,9.8185,9.8337,256400.0
2010-07-13 12:10:00,12.94,12.95,12.93,12.94,180200.0,9.8337,9.8413,9.8261,9.8337,180200.0
2010-07-13 12:15:00,12.94,12.94,12.92,12.92,69800.0,9.8337,9.8337,9.8185,9.8185,69800.0
2010-07-13 12:20:00,12.92,12.93,12.9,12.92,207600.0,9.8185,9.8261,9.8033,9.8185,207600.0
2010-07-13 12:25:00,12.92,12.95,12.92,12.94,123200.0,9.8185,9.8413,9.8185,9.8337,123200.0
2010-07-13 12:30:00,12.94,12.94,12.93,12.93,142200.0,9.8337,9.8337,9.8261,9.8261,142200.0
2010-07-13 12:35:00,12.93,12.94,12.92,12.93,201000.0,9.8261,9.8337,9.8185,9.8261,201000.0
2010-07-13 12:40:00,12.93,12.93,12.89,12.89,118400.0,9.8261,9.8261,9.7957,9.7957,118400.0
2010-07-13 12:45:00,12.89,12.9,12.88,12.9,580200.0,9.7957,9.8033,9.7881,9.8033,580200.0
2010-07-13 12:50:00,12.9,12.91,12.9,12.9,153200.0,9.8033,9.8109,9.8033,9.8033,153200.0
2010-07-13 12:55:00,12.91,12.92,12.89,12.9,306600.0,9.8109,9.8185,9.7957,9.8033,306600.0
2010-07-13 13:00:00,12.9,12.94,12.9,12.94,77000.0,9.8033,9.8337,9.8033,9.8337,77000.0
2010-07-13 13:05:00,12.94,12.95,12.92,12.94,149400.0,9.8337,9.8413,9.8185,9.8337,149400.0
2010-07-13 13:10:00,12.94,12.94,12.9,12.92,101000.0,9.8337,9.8337,9.8033,9.8185,101000.0
2010-07-13 13:15:00,12.91,12.92,12.9,12.92,131800.0,9.8109,9.8185,9.8033,9.8185,131800.0
2010-07-13 13:20:00,12.92,12.93,12.91,12.92,104000.0,9.8185,9.8261,9.8109,9.8185,104000.0
2010-07-13 13:25:00,12.92,12.94,12.9,12.92,106600.0,9.8185,9.8337,9.8033,9.8185,106600.0
2010-07-13 13:30:00,12.92,12.94,12.91,12.92,272000.0,9.8185,9.8337,9.8109,9.8185,272000.0
2010-07-13 13:35:00,12.92,12.94,12.91,12.94,97800.0,9.8185,9.8337,9.8109,9.8337,97800.0
2010-07-13 13:40:00,12.94,12.94,12.92,12.93,62400.0,9.8337,9.8337,9.8185,9.8261,62400.0
2010-07-13 13:45:00,12.93,12.94,12.92,12.92,84200.0,9.8261,9.8337,9.8185,9.8185,84200.0
2010-07-13 13:50:00,12.92,12.92,12.9,12.9,121800.0,9.8185,9.8185,9.8033,9.8033,121800.0
2010-07-13 13:55:00,12.9,12.93,12.9,12.91,61400.0,9.8033,9.8261,9.8033,9.8109,61400.0
2010-07-13 14:00:00,12.92,12.95,12.91,12.94,136200.0,9.8185,9.8413,9.8109,9.8337,136200.0
2010-07-13 14:05:00,12.94,12.96,12.94,12.95,117000.0,9.8337,9.8489,9.8337,9.8413,117000.0
2010-07-13 14:10:00,12.95,12.97,12.94,12.97,94000.0,9.8413,9.8565,9.8337,9.8565,94000.0
2010-07-13 14:15:00,12.97,12.97,12.96,12.96,285200.0,9.8565,9.8565,9.8489,9.8489,285200.0
2010-07-13 14:20:00,12.96,12.97,12.95,12.95,97200.0,9.8489,9.8565,9.8413,9.8413,97200.0
2010-07-13 14:25:00,12.96,12.97,12.94,12.95,120200.0,9.8489,9.8565,9.8337,9.8413,120200.0
2010-07-13 14:30:00,12.95,12.96,12.95,12.95,107000.0,9.8413,9.8489,9.8413,9.8413,107000.0
2010-07-13 14:35:00,12.95,12.97,12.95,12.97,112600.0,9.8413,9.8565,9.8413,9.8565,112600.0
2010-07-13 14:40:00,12.97,12.97,12.96,12.96,70600.0,9.8565,9.8565,9.8489,9.8489,70600.0
2010-07-13 14:45:00,12.96,12.97,12.96,12.97,77800.0,9.8489,9.8565,9.8489,9.8565,77800.0
2010-07-13 14:50:00,12.97,12.97,12.96,12.97,291600.0,9.8565,9.8565,9.8489,9.8565,291600.0
2010-07-13 14:55:00,12.97,12.97,12.96,12.97,124800.0,9.8565,9.8565,9.8489,9.8565,124800.0
2010-07-13 15:00:00,12.97,13.01,12.97,13.01,371400.0,9.8565,9.8869,9.8565,9.8869,371400.0
2010-07-13 15:05:00,13.01,13.02,12.99,12.99,298800.0,9.8869,9.8945,9.8717,9.8717,298800.0
2010-07-13 15:10:00,12.99,13.01,12.99,13.01,170200.0,9.8717,9.8869,9.8717,9.8869,170200.0
2010-07-13 15:15:00,13.01,13.01,12.99,13.0,165400.0,9.8869,9.8869,9.8717,9.8793,165400.0
2010-07-13 15:20:00,12.99,13.01,12.99,12.99,210400.0,9.8717,9.8869,9.8717,9.8717,210400.0
2010-07-13 15:25:00,12.99,13.04,12.99,13.04,330800.0,9.8717,9.9097,9.8717,9.9097,330800.0
2010-07-13 15:30:00,13.03,13.04,12.99,12.99,232800.0,9.9021,9.9097,9.8717,9.8717,232800.0
2010-07-13 15:35:00,12.99,13.0,12.99,12.99,234200.0,9.8717,9.8793,9.8717,9.8717,234200.0
2010-07-13 15:40:00,13.0,13.01,12.99,12.99,286600.0,9.8793,9.8869,9.8717,9.8717,286600.0
2010-07-13 15:45:00,12.99,13.03,12.99,13.02,553400.0,9.8717,9.9021,9.8717,9.8945,553400.0
2010-07-13 15:50:00,13.02,13.02,12.98,12.98,283200.0,9.8945,9.8945,9.8641,9.8641,283200.0
2010-07-13 15:55:00,12.98,12.99,12.97,12.97,613800.0,9.8641,9.8717,9.8565,9.8565,613800.0
2010-07-14 09:30:00,12.93,12.97,12.91,12.92,219600.0,9.8261,9.8565,9.8109,9.8185,219600.0
2010-07-14 09:35:00,12.92,12.96,12.89,12.93,220800.0,9.8185,9.8489,9.7957,9.8261,220800.0
2010-07-14 09:40:00,12.93,12.96,12.9,12.95,247400.0,9.8261,9.8489,9.8033,9.8413,247400.0
2010-07-14 09:45:00,12.95,12.99,12.95,12.97,278600.0,9.8413,9.8717,9.8413,9.8565,278600.0
2010-07-14 09:50:00,12.97,12.97,12.93,12.93,183200.0,9.8565,9.8565,9.8261,9.8261,183200.0
2010-07-14 09:55:00,12.94,12.94,12.91,12.92,149800.0,9.8337,9.8337,9.8109,9.8185,149800.0
2010-07-14 10:00:00,12.92,12.93,12.88,12.93,245600.0,9.8185,9.8261,9.7881,9.8261,245600.0
2010-07-14 10:05:00,12.93,12.96,12.92,12.96,111200.0,9.8261,9.8489,9.8185,9.8489,111200.0
2010-07-14 10:10:00,12.96,12.97,12.94,12.95,83200.0,9.8489,9.8565,9.8337,9.8413,83200.0
2010-07-14 10:15:00,12.95,12.97,12.94,12.97,174000.0,9.8413,9.8565,9.8337,9.8565,174000.0
2010-07-14 10:20:00,12.97,13.05,12.97,13.05,474000.0,9.8565,9.9173,9.8565,9.9173,474000.0
2010-07-14 10:25:00,13.05,13.07,13.04,13.04,196200.0,9.9173,9.9325,9.9097,9.9097,196200.0
2010-07-14 10:30:00,13.04,13.06,13.04,13.05,200400.0,9.9097,9.9249,9.9097,9.9173,200400.0
2010-07-14 10:35:00,13.05,13.06,13.0,13.01,123200.0,9.9173,9.9249,9.8793,9.8869,123200.0
2010-07-14 10:40:00,13.01,13.04,13.01,13.02,139000.0,9.8869,9.9097,9.8869,9.8945,139000.0
2010-07-14 10:45:00,13.02,13.06,13.01,13.04,107600.0,9.8945,9.9249,9.8869,9.9097,107600.0
2010-07-14 10:50:00,13.04,13.05,13.02,13.02,51800.0,9.9097,9.9173,9.8945,9.8945,51800.0
2010-07-14 10:55:00,13.02,13.03,13.0,13.03,159800.0,9.8945,9.9021,9.8793,9.9021,159800.0
2010-07-14 11:00:00,13.03,13.04,13.01,13.04,142800.0,9.9021,9.9097,9.8869,9.9097,142800.0
2010-07-14 11:05:00,13.03,13.05,13.02,13.03,86000.0,9.9021,9.9173,9.8945,9.9021,86000.0
2010-07-14 11:10:00,13.03,13.03,13.0,13.02,109600.0,9.9021,9.9021,9.8793,9.8945,109600.0
2010-07-14 11:15:00,13.02,13.03,13.01,13.02,86800.0,9.8945,9.9021,9.8869,9.8945,86800.0
2010-07-14 11:20:00,13.03,13.03,13.0,13.02,76400.0,9.9021,9.9021,9.8793,9.8945,76400.0
2010-07-14 11:25:00,13.02,13.02,12.99,12.99,204600.0,9.8945,9.8945,9.8717,9.8717,204600.0
2010-07-14 11:30:00,12.99,13.03,12.99,13.02,111200.0,9.8717,9.9021,9.8717,9.8945,111200.0
2010-07-14 11:35:00,13.02,13.02,13.0,13.01,105800.0,9.8945,9.8945,9.8793,9.8869,105800.0
2010-07-14 11:40:00,13.01,13.03,13.0,13.02,60800.0,9.8869,9.9021,9.8793,9.8945,60800.0
2010-07-14 11:45:00,13.02,13.04,13.01,13.04,91600.0,9.8945,9.9097,9.8869,9.9097,91600.0
2010-07-14 11:50:00,13.04,13.05,13.03,13.05,95000.0,9.9097,9.9173,9.9021,9.9173,95000.0
2010-07-14 11:55:00,13.04,13.04,13.01,13.01,50000.0,9.9097,9.9097,9.8869,9.8869,50000.0
2010-07-14 12:00:00,13.01,13.02,13.0,13.01,127600.0,9.8869,9.8945,9.8793,9.8869,127600.0
2010-07-14 12:05:00,13.01,13.03,13.01,13.02,90200.0,9.8869,9.9021,9.8869,9.8945,90200.0
2010-07-14 12:10:00,13.02,13.04,13.01,13.02,101400.0,9.8945,9.9097,9.8869,9.8945,101400.0
2010-07-14 12:15:00,13.02,13.04,13.01,13.03,57000.0,9.8945,9.9097,9.8869,9.9021,57000.0
2010-07-14 12:20:00,13.03,13.04,13.03,13.04,31400.0,9.9021,9.9097,9.9021,9.9097,31400.0
2010-07-14 12:25:00,13.04,13.05,13.03,13.05,102400.0,9.9097,9.9173,9.9021,9.9173,102400.0
2010-07-14 12:30:00,13.05,13.08,13.04,13.06,97200.0,9.9173,9.9401,9.9097,9.9249,97200.0
2010-07-14 12:35:00,13.06,13.07,13.06,13.06,37600.0,9.9249,9.9325,9.9249,9.9249,37600.0
2010-07-14 12:40:00,13.06,13.06,13.05,13.06,55800.0,9.9249,9.9249,9.9173,9.9249,55800.0
2010-07-14 12:45:00,13.06,13.06,13.04,13.04,49600.0,9.9249,9.9249,9.9097,9.9097,49600.0
2010-07-14 12:50:00,13.04,13.04,13.02,13.02,34400.0,9.9097,9.9097,9.8945,9.8945,34400.0
2010-07-14 12:55:00,13.02,13.04,13.02,13.03,61400.0,9.8945,9.9097,9.8945,9.9021,61400.0
2010-07-14 13:00:00,13.04,13.04,13.02,13.03,71200.0,9.9097,9.9097,9.8945,9.9021,71200.0
2010-07-14 13:05:00,13.03,13.04,13.02,13.03,58000.0,9.9021,9.9097,9.8945,9.9021,58000.0
2010-07-14 13:10:00,13.03,13.05,13.02,13.04,55600.0,9.9021,9.9173,9.8945,9.9097,55600.0
2010-07-14 13:15:00,13.04,13.04,13.02,13.03,42800.0,9.9097,9.9097,9.8945,9.9021,42800.0
2010-07-14 13:20:00,13.04,13.05,13.02,13.03,133200.0,9.9097,9.9173,9.8945,9.9021,133200.0
2010-07-14 13:25:00,13.03,13.04,13.02,13.03,43200.0,9.9021,9.9097,9.8945,9.9021,43200.0
2010-07-14 13:30:00,13.03,13.04,13.02,13.03,107600.0,9.9021,9.9097,9.8945,9.9021,107600.0
2010-07-14 13:35:00,13.03,13.03,12.99,13.0,140800.0,9.9021,9.9021,9.8717,9.8793,140800.0
2010-07-14 13:40:00,13.0,13.01,12.99,13.0,153800.0,9.8793,9.8869,9.8717,9.8793,153800.0
2010-07-14 13:45:00,13.0,13.01,12.99,12.99,164400.0,9.8793,9.8869,9.8717,9.8717,164400.0
2010-07-14 13:50:00,12.99,12.99,12.97,12.97,129400.0,9.8717,9.8717,9.8565,9.8565,129400.0
2010-07-14 13:55:00,12.97,12.99,12.97,12.99,55200.0,9.8565,9.8717,9.8565,9.8717,55200.0
2010-07-14 14:00:00,12.99,12.99,12.95,12.98,226400.0,9.8717,9.8717,9.8413,9.8641,226400.0
2010-07-14 14:05:00,12.98,12.99,12.93,12.97,158600.0,9.8641,9.8717,9.8261,9.8565,158600.0
2010-07-14 14:10:00,12.96,12.99,12.95,12.95,165000.0,9.8489,9.8717,9.8413,9.8413,165000.0
2010-07-14 14:15:00,12.96,12.97,12.95,12.97,163200.0,9.8489,9.8565,9.8413,9.8565,163200.0
2010-07-14 14:20:00,12.97,12.98,12.93,12.93,145600.0,9.8565,9.8641,9.8261,9.8261,145600.0
2010-07-14 14:25:00,12.93,12.96,12.92,12.94,125800.0,9.8261,9.8489,9.8185,9.8337,125800.0
2010-07-14 14:30:00,12.94,12.99,12.93,12.97,118400.0,9.8337,9.8717,9.8261,9.8565,118400.0
2010-07-14 14:35:00,12.97,12.99,12.96,12.96,94000.0,9.8565,9.8717,9.8489,9.8489,94000.0
2010-07-14 14:40:00,12.97,12.97,12.95,12.95,90200.0,9.8565,9.8565,9.8413,9.8413,90200.0
2010-07-14 14:45:00,12.96,12.98,12.95,12.97,82000.0,9.8489,9.8641,9.8413,9.8565,82000.0
2010-07-14 14:50:00,12.97,12.99,12.97,12.97,88400.0,9.8565,9.8717,9.8565,9.8565,88400.0
2010-07-14 14:55:00,12.97,12.98,12.96,12.97,118000.0,9.8565,9.8641,9.8489,9.8565,118000.0
2010-07-14 15:00:00,12.98,13.0,12.98,12.99,107000.0,9.8641,9.8793,9.8641,9.8717,107000.0
2010-07-14 15:05:00,12.99,12.99,12.95,12.95,88400.0,9.8717,9.8717,9.8413,9.8413,88400.0
2010-07-14 15:10:00,12.95,12.97,12.95,12.96,302800.0,9.8413,9.8565,9.8413,9.8489,302800.0
2010-07-14 15:15:00,12.96,13.0,12.96,12.99,216000.0,9.8489,9.8793,9.8489,9.8717,216000.0
2010-07-14 15:20:00,12.99,12.99,12.97,12.99,314000.0,9.8717,9.8717,9.8565,9.8717,314000.0
2010-07-14 15:25:00,12.99,13.01,12.98,12.98,149000.0,9.8717,9.8869,9.8641,9.8641,149000.0
2010-07-14 15:30:00,12.99,13.0,12.97,12.98,218400.0,9.8717,9.8793,9.8565,9.8641,218400.0
2010-07-14 15:35:00,12.99,12.99,12.97,12.97,134000.0,9.8717,9.8717,9.8565,9.8565,134000.0
2010-07-14 15:40:00,12.97,12.97,12.95,12.95,294800.0,9.8565,9.8565,9.8413,9.8413,294800.0
2010-07-14 15:45:00,12.95,12.99,12.95,12.99,324600.0,9.8413,9.8717,9.8413,9.8717,324600.0
2010-07-14 15:50:00,12.99,13.0,12.97,13.0,382200.0,9.8717,9.8793,9.8565,9.8793,382200.0
2010-07-14 15:55:00,13.0,13.01,12.98,13.01,719000.0,9.8793,9.8869,9.8641,9.8869,719000.0
2010-07-15 09:30:00,13.04,13.09,13.01,13.06,262200.0,9.9097,9.9477,9.8869,9.9249,262200.0
2010-07-15 09:35:00,13.06,13.08,13.04,13.05,147400.0,9.9249,9.9401,9.9097,9.9173,147400.0
2010-07-15 09:40:00,13.05,13.06,13.01,13.01,154000.0,9.9173,9.9249,9.8869,9.8869,154000.0
2010-07-15 09:45:00,13.01,13.02,12.98,13.0,159800.0,9.8869,9.8945,9.8641,9.8793,159800.0
2010-07-15 09:50:00,13.0,13.04,12.99,13.01,161000.0,9.8793,9.9097,9.8717,9.8869,161000.0
2010-07-15 09:55:00,13.01,13.03,12.99,13.03,113600.0,9.8869,9.9021,9.8717,9.9021,113600.0
2010-07-15 10:00:00,13.03,13.03,12.95,12.96,207200.0,9.9021,9.9021,9.8413,9.8489,207200.0
2010-07-15 10:05:00,12.96,12.97,12.95,12.96,135600.0,9.8489,9.8565,9.8413,9.8489,135600.0
2010-07-15 10:10:00,12.96,12.96,12.9,12.92,174600.0,9.8489,9.8489,9.8033,9.8185,174600.0
2010-07-15 10:15:00,12.91,12.92,12.86,12.86,243200.0,9.8109,9.8185,9.7729,9.7729,243200.0
2010-07-15 10:20:00,12.86,12.87,12.82,12.84,267400.0,9.7729,9.7805,9.7426,9.7578,267400.0
2010-07-15 10:25:00,12.85,12.88,12.84,12.87,84600.0,9.7653,9.7881,9.7578,9.7805,84600.0
2010-07-15 10:30:00,12.87,12.88,12.85,12.85,104600.0,9.7805,9.7881,9.7653,9.7653,104600.0
2010-07-15 10:35:00,12.85,12.88,12.85,12.88,96000.0,9.7653,9.7881,9.7653,9.7881,96000.0
2010-07-15 10:40:00,12.88,12.88,12.85,12.88,220000.0,9.7881,9.7881,9.7653,9.7881,220000.0
2010-07-15 10:45:00,12.88,12.9,12.87,12.9,230000.0,9.7881,9.8033,9.7805,9.8033,230000.0
2010-07-15 10:50:00,12.9,12.9,12.88,12.9,166200.0,9.8033,9.8033,9.7881,9.8033,166200.0
2010-07-15 10:55:00,12.9,12.9,12.88,12.9,101600.0,9.8033,9.8033,9.7881,9.8033,101600.0
2010-07-15 11:00:00,12.9,12.91,12.88,12.88,91000.0,9.8033,9.8109,9.7881,9.7881,91000.0
2010-07-15 11:05:00,12.88,12.88,12.85,12.86,130400.0,9.7881,9.7881,9.7653,9.7729,130400.0
2010-07-15 11:10:00,12.86,12.88,12.85,12.88,79200.0,9.7729,9.7881,9.7653,9.7881,79200.0
2010-07-15 11:15:00,12.88,12.91,12.88,12.9,166200.0,9.7881,9.8109,9.7881,9.8033,166200.0
2010-07-15 11:20:00,12.9,12.94,12.9,12.92,201400.0,9.8033,9.8337,9.8033,9.8185,201400.0
2010-07-15 11:25:00,12.92,12.96,12.92,12.96,236600.0,9.8185,9.8489,9.8185,9.8489,236600.0
2010-07-15 11:30:00,12.96,12.96,12.92,12.92,237800.0,9.8489,9.8489,9.8185,9.8185,237800.0
2010-07-15 11:35:00,12.92,12.95,12.92,12.94,67400.0,9.8185,9.8413,9.8185,9.8337,67400.0
2010-07-15 11:40:00,12.94,12.95,12.92,12.94,190000.0,9.8337,9.8413,9.8185,9.8337,190000.0
2010-07-15 11:45:00,12.94,12.94,12.92,12.92,87800.0,9.8337,9.8337,9.8185,9.8185,87800.0
2010-07-15 11:50:00,12.92,12.93,12.9,12.92,63800.0,9.8185,9.8261,9.8033,9.8185,63800.0
2010-07-15 11:55:00,12.92,12.93,12.89,12.89,87000.0,9.8185,9.8261,9.7957,9.7957,87000.0
2010-07-15 12:00:00,12.89,12.9,12.88,12.88,101200.0,9.7957,9.8033,9.7881,9.7881,101200.0
2010-07-15 12:05:00,12.88,12.91,12.88,12.89,77800.0,9.7881,9.8109,9.7881,9.7957,77800.0
2010-07-15 12:10:00,12.88,12.92,12.88,12.9,55200.0,9.7881,9.8185,9.7881,9.8033,55200.0
2010-07-15 12:15:00,12.9,12.9,12.87,12.87,120600.0,9.8033,9.8033,9.7805,9.7805,120600.0
2010-07-15 12:20:00,12.88,12.88,12.85,12.86,81400.0,9.7881,9.7881,9.7653,9.7729,81400.0
2010-07-15 12:25:00,12.86,12.87,12.86,12.86,52600.0,9.7729,9.7805,9.7729,9.7729,52600.0
2010-07-15 12:30:00,12.86,12.87,12.85,12.86,89400.0,9.7729,9.7805,9.7653,9.7729,89400.0
2010-07-15 12:35:00,12.87,12.87,12.83,12.86,229400.0,9.7805,9.7805,9.7502,9.7729,229400.0
2010-07-15 12:40:00,12.86,12.87,12.84,12.87,57000.0,9.7729,9.7805,9.7578,9.7805,57000.0
2010-07-15 12:45:00,12.87,12.9,12.87,12.88,58800.0,9.7805,9.8033,9.7805,9.7881,58800.0
2010-07-15 12:50:00,12.89,12.92,12.88,12.92,43200.0,9.7957,9.8185,9.7881,9.8185,43200.0
2010-07-15 12:55:00,12.91,12.92,12.9,12.9,44400.0,9.8109,9.8185,9.8033,9.8033,44400.0
2010-07-15 13:00:00,12.9,12.93,12.9,12.92,90000.0,9.8033,9.8261,9.8033,9.8185,90000.0
2010-07-15 13:05:00,12.92,12.95,12.92,12.94,96200.0,9.8185,9.8413,9.8185,9.8337,96200.0
2010-07-15 13:10:00,12.94,12.95,12.92,12.94,65600.0,9.8337,9.8413,9.8185,9.8337,65600.0
2010-07-15 13:15:00,12.94,12.95,12.93,12.95,325200.0,9.8337,9.8413,9.8261,9.8413,325200.0
2010-07-15 13:20:00,12.95,12.99,12.95,12.99,89800.0,9.8413,9.8717,9.8413,9.8717,89800.0
2010-07-15 13:25:00,12.99,12.99,12.97,12.98,98400.0,9.8717,9.8717,9.8565,9.8641,98400.0
2010-07-15 13:30:00,12.98,12.99,12.94,12.94,216000.0,9.8641,9.8717,9.8337,9.8337,216000.0
2010-07-15 13:35:00,12.94,12.97,12.93,12.97,66400.0,9.8337,9.8565,9.8261,9.8565,66400.0
2010-07-15 13:40:00,12.97,12.97,12.95,12.96,60800.0,9.8565,9.8565,9.8413,9.8489,60800.0
2010-07-15 13:45:00,12.96,12.99,12.96,12.98,125800.0,9.8489,9.8717,9.8489,9.8641,125800.0
2010-07-15 13:50:00,12.98,12.98,12.95,12.96,105600.0,9.8641,9.8641,9.8413,9.8489,105600.0
2010-07-15 13:55:00,12.96,12.97,12.95,12.96,31800.0,9.8489,9.8565,9.8413,9.8489,31800.0
2010-07-15 14:00:00,12.96,12.98,12.94,12.96,93400.0,9.8489,9.8641,9.8337,9.8489,93400.0
2010-07-15 14:05:00,12.97,12.97,12.94,12.94,43600.0,9.8565,9.8565,9.8337,9.8337,43600.0
2010-07-15 14:10:00,12.94,12.95,12.93,12.94,59400.0,9.8337,9.8413,9.8261,9.8337,59400.0
2010-07-15 14:15:00,12.94,12.97,12.94,12.97,98400.0,9.8337,9.8565,9.8337,9.8565,98400.0
2010-07-15 14:20:00,12.97,12.98,12.96,12.96,74600.0,9.8565,9.8641,9.8489,9.8489,74600.0
2010-07-15 14:25:00,12.96,12.99,12.96,12.99,89800.0,9.8489,9.8717,9.8489,9.8717,89800.0
2010-07-15 14:30:00,12.99,13.01,12.98,12.99,104400.0,9.8717,9.8869,9.8641,9.8717,104400.0
2010-07-15 14:35:00,12.99,13.01,12.98,12.99,155400.0,9.8717,9.8869,9.8641,9.8717,155400.0
2010-07-15 14:40:00,13.0,13.01,12.98,12.99,70400.0,9.8793,9.8869,9.8641,9.8717,70400.0
2010-07-15 14:45:00,12.99,13.01,12.97,13.0,94200.0,9.8717,9.8869,9.8565,9.8793,94200.0
2010-07-15 14:50:00,13.0,13.01,12.99,12.99,116800.0,9.8793,9.8869,9.8717,9.8717,116800.0
2010-07-15 14:55:00,12.99,12.99,12.97,12.97,91800.0,9.8717,9.8717,9.8565,9.8565,91800.0
2010-07-15 15:00:00,12.97,12.99,12.97,12.98,215600.0,9.8565,9.8717,9.8565,9.8641,215600.0
2010-07-15 15:05:00,12.98,12.99,12.95,12.95,227800.0,9.8641,9.8717,9.8413,9.8413,227800.0
2010-07-15 15:10:00,12.95,12.95,12.92,12.92,160400.0,9.8413,9.8413,9.8185,9.8185,160400.0
2010-07-15 15:15:00,12.92,12.94,12.91,12.93,136400.0,9.8185,9.8337,9.8109,9.8261,136400.0
2010-07-15 15:20:00,12.93,12.95,12.91,12.93,266400.0,9.8261,9.8413,9.8109,9.8261,266400.0
2010-07-15 15:25:00,12.93,12.96,12.91,12.96,183000.0,9.8261,9.8489,9.8109,9.8489,183000.0
2010-07-15 15:30:00,12.96,13.02,12.96,12.99,658000.0,9.8489,9.8945,9.8489,9.8717,658000.0
2010-07-15 15:35:00,12.99,13.03,12.97,13.01,264600.0,9.8717,9.9021,9.8565,9.8869,264600.0
2010-07-15 15:40:00,13.01,13.04,13.0,13.02,218200.0,9.8869,9.9097,9.8793,9.8945,218200.0
2010-07-15 15:45:00,13.03,13.08,13.03,13.05,471200.0,9.9021,9.9401,9.9021,9.9173,471200.0
2010-07-15 15:50:00,13.06,13.09,13.05,13.06,411800.0,9.9249,9.9477,9.9173,9.9249,411800.0
2010-07-15 15:55:00,13.06,13.09,13.06,13.06,542000.0,9.9249,9.9477,9.9249,9.9249,542000.0
2010-07-16 09:30:00,13.04,13.22,13.04,13.15,2543800.0,9.9097,10.0465,9.9097,9.9933,2543800.0
2010-07-16 09:35:00,13.15,13.18,13.08,13.08,293800.0,9.9933,10.0161,9.9401,9.9401,293800.0
2010-07-16 09:40:00,13.09,13.14,13.08,13.12,234800.0,9.9477,9.9857,9.9401,9.9705,234800.0
2010-07-16 09:45:00,13.11,13.15,13.08,13.11,320800.0,9.9629,9.9933,9.9401,9.9629,320800.0
2010-07-16 09:50:00,13.11,13.13,13.06,13.06,282000.0,9.9629,9.9781,9.9249,9.9249,282000.0
2010-07-16 09:55:00,13.06,13.08,12.98,12.99,579800.0,9.9249,9.9401,9.8641,9.8717,579800.0
2010-07-16 10:00:00,12.99,13.01,12.97,12.99,238000.0,9.8717,9.8869,9.8565,9.8717,238000.0
2010-07-16 10:05:00,12.99,12.99,12.88,12.9,476000.0,9.8717,9.8717,9.7881,9.8033,476000.0
2010-07-16 10:10:00,12.9,12.93,12.9,12.92,178800.0,9.8033,9.8261,9.8033,9.8185,178800.0
2010-07-16 10:15:00,12.91,12.95,12.89,12.95,267400.0,9.8109,9.8413,9.7957,9.8413,267400.0
2010-07-16 10:20:00,12.95,12.97,12.93,12.97,152000.0,9.8413,9.8565,9.8261,9.8565,152000.0
2010-07-16 10:25:00,12.96,12.97,12.94,12.97,183600.0,9.8489,9.8565,9.8337,9.8565,183600.0
2010-07-16 10:30:00,12.96,12.96,12.92,12.93,200000.0,9.8489,9.8489,9.8185,9.8261,200000.0
2010-07-16 10:35:00,12.93,12.95,12.9,12.94,173600.0,9.8261,9.8413,9.8033,9.8337,173600.0
2010-07-16 10:40:00,12.93,12.94,12.9,12.94,178000.0,9.8261,9.8337,9.8033,9.8337,178000.0
2010-07-16 10:45:00,12.94,12.95,12.92,12.93,103400.0,9.8337,9.8413,9.8185,9.8261,103400.0
2010-07-16 10:50:00,12.93,12.94,12.91,12.92,110400.0,9.8261,9.8337,9.8109,9.8185,110400.0
2010-07-16 10:55:00,12.91,12.94,12.9,12.92,108600.0,9.8109,9.8337,9.8033,9.8185,108600.0
2010-07-16 11:00:00,12.92,12.93,12.88,12.88,157600.0,9.8185,9.8261,9.7881,9.7881,157600.0
2010-07-16 11:05:00,12.88,12.9,12.88,12.9,164200.0,9.7881,9.8033,9.7881,9.8033,164200.0
2010-07-16 11:10:00,12.9,12.91,12.88,12.9,184400.0,9.8033,9.8109,9.7881,9.8033,184400.0
2010-07-16 11:15:00,12.9,12.91,12.88,12.9,153800.0,9.8033,9.8109,9.7881,9.8033,153800.0
2010-07-16 11:20:00,12.89,12.89,12.84,12.86,276400.0,9.7957,9.7957,9.7578,9.7729,276400.0
2010-07-16 11:25:00,12.86,12.89,12.84,12.88,209400.0,9.7729,9.7957,9.7578,9.7881,209400.0
2010-07-16 11:30:00,12.88,12.88,12.85,12.85,127000.0,9.7881,9.7881,9.7653,9.7653,127000.0
2010-07-16 11:35:00,12.85,12.87,12.81,12.86,178200.0,9.7653,9.7805,9.735,9.7729,178200.0
2010-07-16 11:40:00,12.85,12.86,12.84,12.84,130000.0,9.7653,9.7729,9.7578,9.7578,130000.0
2010-07-16 11:45:00,12.85,12.85,12.8,12.81,201400.0,9.7653,9.7653,9.7274,9.735,201400.0
2010-07-16 11:50:00,12.81,12.83,12.77,12.8,291200.0,9.735,9.7502,9.7046,9.7274,291200.0
2010-07-16 11:55:00,12.8,12.81,12.76,12.77,164400.0,9.7274,9.735,9.697,9.7046,164400.0
2010-07-16 12:00:00,12.76,12.8,12.75,12.79,155400.0,9.697,9.7274,9.6894,9.7198,155400.0
2010-07-16 12:05:00,12.79,12.8,12.78,12.8,141200.0,9.7198,9.7274,9.7122,9.7274,141200.0
2010-07-16 12:10:00,12.79,12.81,12.78,12.78,141400.0,9.7198,9.735,9.7122,9.7122,141400.0
2010-07-16 12:15:00,12.78,12.78,12.74,12.76,204800.0,9.7122,9.7122,9.6818,9.697,204800.0
2010-07-16 12:20:00,12.76,12.77,12.74,12.77,115400.0,9.697,9.7046,9.6818,9.7046,115400.0
2010-07-16 12:25:00,12.77,12.78,12.74,12.77,173000.0,9.7046,9.7122,9.6818,9.7046,173000.0
2010-07-16 12:30:00,12.77,12.78,12.76,12.76,126000.0,9.7046,9.7122,9.697,9.697,126000.0
2010-07-16 12:35:00,12.76,12.77,12.75,12.75,147600.0,9.697,9.7046,9.6894,9.6894,147600.0
2010-07-16 12:40:00,12.76,12.78,12.76,12.77,107400.0,9.697,9.7122,9.697,9.7046,107400.0
2010-07-16 12:45:00,12.77,12.79,12.76,12.78,133800.0,9.7046,9.7198,9.697,9.7122,133800.0
2010-07-16 12:50:00,12.78,12.78,12.76,12.76,111200.0,9.7122,9.7122,9.697,9.697,111200.0
2010-07-16 12:55:00,12.76,12.77,12.74,12.74,141000.0,9.697,9.7046,9.6818,9.6818,141000.0
2010-07-16 13:00:00,12.75,12.76,12.74,12.75,87800.0,9.6894,9.697,9.6818,9.6894,87800.0
2010-07-16 13:05:00,12.74,12.79,12.74,12.77,170400.0,9.6818,9.7198,9.6818,9.7046,170400.0
2010-07-16 13:10:00,12.76,12.78,12.76,12.77,95400.0,9.697,9.7122,9.697,9.7046,95400.0
2010-07-16 13:15:00,12.76,12.8,12.76,12.78,105400.0,9.697,9.7274,9.697,9.7122,105400.0
2010-07-16 13:20:00,12.78,12.79,12.76,12.77,158600.0,9.7122,9.7198,9.697,9.7046,158600.0
2010-07-16 13:25:00,12.77,12.77,12.72,12.73,228000.0,9.7046,9.7046,9.6666,9.6742,228000.0
2010-07-16 13:30:00,12.73,12.78,12.72,12.77,179800.0,9.6742,9.7122,9.6666,9.7046,179800.0
2010-07-16 13:35:00,12.77,12.78,12.74,12.76,122800.0,9.7046,9.7122,9.6818,9.697,122800.0
2010-07-16 13:40:00,12.75,12.77,12.72,12.75,597400.0,9.6894,9.7046,9.6666,9.6894,597400.0
2010-07-16 13:45:00,12.74,12.75,12.71,12.74,209400.0,9.6818,9.6894,9.659,9.6818,209400.0
2010-07-16 13:50:00,12.74,12.74,12.7,12.71,80400.0,9.6818,9.6818,9.6514,9.659,80400.0
2010-07-16 13:55:00,12.71,12.76,12.71,12.74,213200.0,9.659,9.697,9.659,9.6818,213200.0
2010-07-16 14:00:00,12.74,12.75,12.72,12.75,123400.0,9.6818,9.6894,9.6666,9.6894,123400.0
2010-07-16 14:05:00,12.75,12.76,12.73,12.75,64000.0,9.6894,9.697,9.6742,9.6894,64000.0
2010-07-16 14:10:00,12.75,12.76,12.74,12.74,436200.0,9.6894,9.697,9.6818,9.6818,436200.0
2010-07-16 14:15:00,12.74,12.74,12.71,12.71,122000.0,9.6818,9.6818,9.659,9.659,122000.0
2010-07-16 14:20:00,12.71,12.72,12.7,12.71,181600.0,9.659,9.6666,9.6514,9.659,181600.0
2010-07-16 14:25:00,12.71,12.74,12.71,12.72,126200.0,9.659,9.6818,9.659,9.6666,126200.0
2010-07-16 14:30:00,12.72,12.72,12.7,12.72,189800.0,9.6666,9.6666,9.6514,9.6666,189800.0
2010-07-16 14:35:00,12.71,12.71,12.68,12.69,164800.0,9.659,9.659,9.6362,9.6438,164800.0
2010-07-16 14:40:00,12.69,12.7,12.66,12.67,161000.0,9.6438,9.6514,9.621,9.6286,161000.0
2010-07-16 14:45:00,12.67,12.7,12.67,12.68,176800.0,9.6286,9.6514,9.6286,9.6362,176800.0
2010-07-16 14:50:00,12.67,12.69,12.65,12.68,206000.0,9.6286,9.6438,9.6134,9.6362,206000.0
2010-07-16 14:55:00,12.68,12.7,12.68,12.69,147000.0,9.6362,9.6514,9.6362,9.6438,147000.0
2010-07-16 15:00:00,12.69,12.7,12.68,12.7,214400.0,9.6438,9.6514,9.6362,9.6514,214400.0
2010-07-16 15:05:00,12.7,12.71,12.67,12.68,209000.0,9.6514,9.659,9.6286,9.6362,209000.0
2010-07-16 15:10:00,12.67,12.69,12.65,12.69,222600.0,9.6286,9.6438,9.6134,9.6438,222600.0
2010-07-16 15:15:00,12.69,12.69,12.65,12.66,159000.0,9.6438,9.6438,9.6134,9.621,159000.0
2010-07-16 15:20:00,12.67,12.69,12.64,12.64,223400.0,9.6286,9.6438,9.6058,9.6058,223400.0
2010-07-16 15:25:00,12.65,12.68,12.63,12.66,272000.0,9.6134,9.6362,9.5982,9.621,272000.0
2010-07-16 15:30:00,12.66,12.69,12.65,12.69,181600.0,9.621,9.6438,9.6134,9.6438,181600.0
2010-07-16 15:35:00,12.69,12.71,12.68,12.68,128200.0,9.6438,9.659,9.6362,9.6362,128200.0
2010-07-16 15:40:00,12.69,12.7,12.68,12.69,172800.0,9.6438,9.6514,9.6362,9.6438,172800.0
2010-07-16 15:45:00,12.69,12.7,12.65,12.66,411200.0,9.6438,9.6514,9.6134,9.621,411200.0
2010-07-16 15:50:00,12.66,12.7,12.65,12.7,409000.0,9.621,9.6514,9.6134,9.6514,409000.0
2010-07-16 15:55:00,12.71,12.71,12.66,12.66,1000400.0,9.659,9.659,9.621,9.621,1000400.0
2010-07-19 09:30:00,12.69,12.8,12.63,12.78,164800.0,9.6438,9.7274,9.5982,9.7122,164800.0
2010-07-19 09:35:00,12.78,12.82,12.75,12.78,195400.0,9.7122,9.7426,9.6894,9.7122,195400.0
2010-07-19 09:40:00,12.78,12.86,12.78,12.83,194600.0,9.7122,9.7729,9.7122,9.7502,194600.0
2010-07-19 09:45:00,12.82,12.85,12.78,12.79,211400.0,9.7426,9.7653,9.7122,9.7198,211400.0
2010-07-19 09:50:00,12.78,12.83,12.78,12.79,201000.0,9.7122,9.7502,9.7122,9.7198,201000.0
2010-07-19 09:55:00,12.79,12.81,12.78,12.8,107200.0,9.7198,9.735,9.7122,9.7274,107200.0
2010-07-19 10:00:00,12.79,12.8,12.77,12.79,218800.0,9.7198,9.7274,9.7046,9.7198,218800.0
2010-07-19 10:05:00,12.8,12.81,12.74,12.76,157800.0,9.7274,9.735,9.6818,9.697,157800.0
2010-07-19 10:10:00,12.76,12.77,12.73,12.77,395800.0,9.697,9.7046,9.6742,9.7046,395800.0
2010-07-19 10:15:00,12.76,12.76,12.72,12.72,293600.0,9.697,9.697,9.6666,9.6666,293600.0
2010-07-19 10:20:00,12.73,12.73,12.68,12.69,176800.0,9.6742,9.6742,9.6362,9.6438,176800.0
2010-07-19 10:25:00,12.68,12.68,12.61,12.61,540400.0,9.6362,9.6362,9.583,9.583,540400.0
2010-07-19 10:30:00,12.61,12.64,12.6,12.61,317800.0,9.583,9.6058,9.5754,9.583,317800.0
2010-07-19 10:35:00,12.61,12.65,12.59,12.59,283600.0,9.583,9.6134,9.5678,9.5678,283600.0
2010-07-19 10:40:00,12.59,12.62,12.58,12.62,292400.0,9.5678,9.5906,9.5602,9.5906,292400.0
2010-07-19 10:45:00,12.62,12.63,12.55,12.58,239800.0,9.5906,9.5982,9.5374,9.5602,239800.0
2010-07-19 10:50:00,12.57,12.57,12.54,12.57,190000.0,9.5526,9.5526,9.5298,9.5526,190000.0
2010-07-19 10:55:00,12.56,12.61,12.55,12.61,154800.0,9.545,9.583,9.5374,9.583,154800.0
2010-07-19 11:00:00,12.6,12.67,12.59,12.65,171200.0,9.5754,9.6286,9.5678,9.6134,171200.0
2010-07-19 11:05:00,12.65,12.66,12.63,12.64,99200.0,9.6134,9.621,9.5982,9.6058,99200.0
2010-07-19 11:10:00,12.64,12.65,12.62,12.63,120600.0,9.6058,9.6134,9.5906,9.5982,120600.0
2010-07-19 11:15:00,12.64,12.69,12.63,12.68,206200.0,9.6058,9.6438,9.5982,9.6362,206200.0
2010-07-19 11:20:00,12.68,12.7,12.67,12.69,126600.0,9.6362,9.6514,9.6286,9.6438,126600.0
2010-07-19 11:25:00,12.7,12.7,12.68,12.69,87200.0,9.6514,9.6514,9.6362,9.6438,87200.0
2010-07-19 11:30:00,12.69,12.7,12.68,12.68,91800.0,9.6438,9.6514,9.6362,9.6362,91800.0
2010-07-19 11:35:00,12.68,12.69,12.66,12.67,89200.0,9.6362,9.6438,9.621,9.6286,89200.0
2010-07-19 11:40:00,12.67,12.7,12.67,12.69,110200.0,9.6286,9.6514,9.6286,9.6438,110200.0
2010-07-19 11:45:00,12.69,12.7,12.67,12.7,88200.0,9.6438,9.6514,9.6286,9.6514,88200.0
2010-07-19 11:50:00,12.7,12.74,12.69,12.72,121000.0,9.6514,9.6818,9.6438,9.6666,121000.0
2010-07-19 11:55:00,12.72,12.72,12.7,12.72,94400.0,9.6666,9.6666,9.6514,9.6666,94400.0
2010-07-19 12:00:00,12.72,12.72,12.68,12.68,95800.0,9.6666,9.6666,9.6362,9.6362,95800.0
2010-07-19 12:05:00,12.68,12.7,12.67,12.69,127200.0,9.6362,9.6514,9.6286,9.6438,127200.0
2010-07-19 12:10:00,12.69,12.69,12.67,12.67,132200.0,9.6438,9.6438,9.6286,9.6286,132200.0
2010-07-19 12:15:00,12.67,12.7,12.66,12.7,83200.0,9.6286,9.6514,9.621,9.6514,83200.0
2010-07-19 12:20:00,12.7,12.71,12.69,12.7,120000.0,9.6514,9.659,9.6438,9.6514,120000.0
2010-07-19 12:25:00,12.7,12.72,12.69,12.71,165400.0,9.6514,9.6666,9.6438,9.659,165400.0
2010-07-19 12:30:00,12.71,12.72,12.69,12.7,94600.0,9.659,9.6666,9.6438,9.6514,94600.0
2010-07-19 12:35:00,12.7,12.74,12.7,12.74,103400.0,9.6514,9.6818,9.6514,9.6818,103400.0
2010-07-19 12:40:00,12.74,12.74,12.72,12.74,127600.0,9.6818,9.6818,9.6666,9.6818,127600.0
2010-07-19 12:45:00,12.74,12.75,12.72,12.75,108800.0,9.6818,9.6894,9.6666,9.6894,108800.0
2010-07-19 12:50:00,12.76,12.76,12.74,12.74,51600.0,9.697,9.697,9.6818,9.6818,51600.0
2010-07-19 12:55:00,12.74,12.74,12.71,12.73,94600.0,9.6818,9.6818,9.659,9.6742,94600.0
2010-07-19 13:00:00,12.73,12.74,12.72,12.72,68400.0,9.6742,9.6818,9.6666,9.6666,68400.0
2010-07-19 13:05:00,12.72,12.72,12.7,12.71,63200.0,9.6666,9.6666,9.6514,9.659,63200.0
2010-07-19 13:10:00,12.71,12.71,12.68,12.69,80600.0,9.659,9.659,9.6362,9.6438,80600.0
2010-07-19 13:15:00,12.69,12.69,12.67,12.68,45200.0,9.6438,9.6438,9.6286,9.6362,45200.0
2010-07-19 13:20:00,12.68,12.69,12.67,12.68,90200.0,9.6362,9.6438,9.6286,9.6362,90200.0
2010-07-19 13:25:00,12.68,12.69,12.66,12.67,56800.0,9.6362,9.6438,9.621,9.6286,56800.0
2010-07-19 13:30:00,12.67,12.7,12.67,12.67,127000.0,9.6286,9.6514,9.6286,9.6286,127000.0
2010-07-19 13:35:00,12.67,12.68,12.65,12.65,158800.0,9.6286,9.6362,9.6134,9.6134,158800.0
2010-07-19 13:40:00,12.65,12.65,12.63,12.63,122800.0,9.6134,9.6134,9.5982,9.5982,122800.0
2010-07-19 13:45:00,12.63,12.65,12.63,12.63,111000.0,9.5982,9.6134,9.5982,9.5982,111000.0
2010-07-19 13:50:00,12.63,12.66,12.62,12.66,163800.0,9.5982,9.621,9.5906,9.621,163800.0
2010-07-19 13:55:00,12.66,12.68,12.65,12.65,64400.0,9.621,9.6362,9.6134,9.6134,64400.0
2010-07-19 14:00:00,12.66,12.68,12.65,12.68,63400.0,9.621,9.6362,9.6134,9.6362,63400.0
2010-07-19 14:05:00,12.68,12.69,12.67,12.69,78800.0,9.6362,9.6438,9.6286,9.6438,78800.0
2010-07-19 14:10:00,12.69,12.71,12.68,12.7,90200.0,9.6438,9.659,9.6362,9.6514,90200.0
2010-07-19 14:15:00,12.7,12.73,12.69,12.72,112200.0,9.6514,9.6742,9.6438,9.6666,112200.0
2010-07-19 14:20:00,12.72,12.72,12.7,12.72,104800.0,9.6666,9.6666,9.6514,9.6666,104800.0
2010-07-19 14:25:00,12.72,12.72,12.71,12.72,50000.0,9.6666,9.6666,9.659,9.6666,50000.0
2010-07-19 14:30:00,12.72,12.74,12.7,12.74,63000.0,9.6666,9.6818,9.6514,9.6818,63000.0
2010-07-19 14:35:00,12.74,12.74,12.72,12.73,99600.0,9.6818,9.6818,9.6666,9.6742,99600.0
2010-07-19 14:40:00,12.74,12.76,12.72,12.76,87400.0,9.6818,9.697,9.6666,9.697,87400.0
2010-07-19 14:45:00,12.76,12.78,12.76,12.77,133400.0,9.697,9.7122,9.697,9.7046,133400.0
2010-07-19 14:50:00,12.77,12.8,12.77,12.78,115400.0,9.7046,9.7274,9.7046,9.7122,115400.0
2010-07-19 14:55:00,12.78,12.78,12.76,12.77,134800.0,9.7122,9.7122,9.697,9.7046,134800.0
2010-07-19 15:00:00,12.77,12.79,12.76,12.79,92600.0,9.7046,9.7198,9.697,9.7198,92600.0
2010-07-19 15:05:00,12.78,12.81,12.77,12.8,161200.0,9.7122,9.735,9.7046,9.7274,161200.0
2010-07-19 15:10:00,12.8,12.83,12.79,12.8,81400.0,9.7274,9.7502,9.7198,9.7274,81400.0
2010-07-19 15:15:00,12.8,12.81,12.79,12.8,64400.0,9.7274,9.735,9.7198,9.7274,64400.0
2010-07-19 15:20:00,12.79,12.79,12.77,12.77,128400.0,9.7198,9.7198,9.7046,9.7046,128400.0
2010-07-19 15:25:00,12.77,12.77,12.72,12.72,248600.0,9.7046,9.7046,9.6666,9.6666,248600.0
2010-07-19 15:30:00,12.72,12.72,12.69,12.7,997200.0,9.6666,9.6666,9.6438,9.6514,997200.0
2010-07-19 15:35:00,12.7,12.7,12.67,12.67,370400.0,9.6514,9.6514,9.6286,9.6286,370400.0
2010-07-19 15:40:00,12.67,12.7,12.67,12.7,153000.0,9.6286,9.6514,9.6286,9.6514,153000.0
2010-07-19 15:45:00,12.7,12.71,12.69,12.69,493400.0,9.6514,9.659,9.6438,9.6438,493400.0
2010-07-19 15:50:00,12.7,12.72,12.69,12.72,272200.0,9.6514,9.6666,9.6438,9.6666,272200.0
2010-07-19 15:55:00,12.72,12.74,12.72,12.74,558600.0,9.6666,9.6818,9.6666,9.6818,558600.0
2010-07-20 09:30:00,12.45,12.56,12.43,12.54,344000.0,9.4614,9.545,9.4462,9.5298,344000.0
2010-07-20 09:35:00,12.54,12.56,12.49,12.51,327600.0,9.5298,9.545,9.4918,9.507,327600.0
2010-07-20 09:40:00,12.51,12.6,12.5,12.6,328800.0,9.507,9.5754,9.4994,9.5754,328800.0
2010-07-20 09:45:00,12.6,12.61,12.57,12.58,194200.0,9.5754,9.583,9.5526,9.5602,194200.0
2010-07-20 09:50:00,12.57,12.61,12.56,12.61,187200.0,9.5526,9.583,9.545,9.583,187200.0
2010-07-20 09:55:00,12.62,12.62,12.56,12.57,103800.0,9.5906,9.5906,9.545,9.5526,103800.0
2010-07-20 10:00:00,12.57,12.59,12.52,12.53,178200.0,9.5526,9.5678,9.5146,9.5222,178200.0
2010-07-20 10:05:00,12.53,12.55,12.52,12.54,119200.0,9.5222,9.5374,9.5146,9.5298,119200.0
2010-07-20 10:10:00,12.55,12.59,12.51,12.51,312200.0,9.5374,9.5678,9.507,9.507,312200.0
2010-07-20 10:15:00,12.51,12.57,12.49,12.57,124200.0,9.507,9.5526,9.4918,9.5526,124200.0
2010-07-20 10:20:00,12.57,12.61,12.56,12.61,148200.0,9.5526,9.583,9.545,9.583,148200.0
2010-07-20 10:25:00,12.61,12.63,12.6,12.62,204800.0,9.583,9.5982,9.5754,9.5906,204800.0
2010-07-20 10:30:00,12.62,12.62,12.58,12.6,98600.0,9.5906,9.5906,9.5602,9.5754,98600.0
2010-07-20 10:35:00,12.6,12.6,12.58,12.59,225400.0,9.5754,9.5754,9.5602,9.5678,225400.0
2010-07-20 10:40:00,12.59,12.62,12.58,12.62,197400.0,9.5678,9.5906,9.5602,9.5906,197400.0
2010-07-20 10:45:00,12.62,12.63,12.61,12.63,219400.0,9.5906,9.5982,9.583,9.5982,219400.0
2010-07-20 10:50:00,12.63,12.65,12.61,12.61,227600.0,9.5982,9.6134,9.583,9.583,227600.0
2010-07-20 10:55:00,12.61,12.63,12.59,12.59,152400.0,9.583,9.5982,9.5678,9.5678,152400.0
2010-07-20 11:00:00,12.59,12.61,12.59,12.61,202000.0,9.5678,9.583,9.5678,9.583,202000.0
2010-07-20 11:05:00,12.61,12.62,12.58,12.62,119600.0,9.583,9.5906,9.5602,9.5906,119600.0
2010-07-20 11:10:00,12.62,12.62,12.61,12.62,185000.0,9.5906,9.5906,9.583,9.5906,185000.0
2010-07-20 11:15:00,12.62,12.66,12.61,12.65,124000.0,9.5906,9.621,9.583,9.6134,124000.0
2010-07-20 11:20:00,12.65,12.66,12.63,12.65,116000.0,9.6134,9.621,9.5982,9.6134,116000.0
2010-07-20 11:25:00,12.64,12.67,12.63,12.65,99800.0,9.6058,9.6286,9.5982,9.6134,99800.0
2010-07-20 11:30:00,12.65,12.65,12.63,12.63,109400.0,9.6134,9.6134,9.5982,9.5982,109400.0
2010-07-20 11:35:00,12.63,12.64,12.62,12.63,90400.0,9.5982,9.6058,9.5906,9.5982,90400.0
2010-07-20 11:40:00,12.63,12.63,12.61,12.61,82400.0,9.5982,9.5982,9.583,9.583,82400.0
2010-07-20 11:45:00,12.62,12.62,12.6,12.61,120400.0,9.5906,9.5906,9.5754,9.583,120400.0
2010-07-20 11:50:00,12.61,12.62,12.56,12.58,194200.0,9.583,9.5906,9.545,9.5602,194200.0
2010-07-20 11:55:00,12.59,12.6,12.56,12.56,194600.0,9.5678,9.5754,9.545,9.545,194600.0
2010-07-20 12:00:00,12.56,12.56,12.55,12.56,146000.0,9.545,9.545,9.5374,9.545,146000.0
2010-07-20 12:05:00,12.56,12.6,12.56,12.6,131600.0,9.545,9.5754,9.545,9.5754,131600.0
2010-07-20 12:10:00,12.6,12.61,12.58,12.58,168400.0,9.5754,9.583,9.5602,9.5602,168400.0
2010-07-20 12:15:00,12.58,12.58,12.54,12.54,87400.0,9.5602,9.5602,9.5298,9.5298,87400.0
2010-07-20 12:20:00,12.54,12.56,12.54,12.55,80200.0,9.5298,9.545,9.5298,9.5374,80200.0
2010-07-20 12:25:00,12.55,12.57,12.55,12.57,25600.0,9.5374,9.5526,9.5374,9.5526,25600.0
2010-07-20 12:30:00,12.57,12.6,12.57,12.6,122200.0,9.5526,9.5754,9.5526,9.5754,122200.0
2010-07-20 12:35:00,12.6,12.62,12.59,12.59,79200.0,9.5754,9.5906,9.5678,9.5678,79200.0
2010-07-20 12:40:00,12.6,12.62,12.59,12.62,98400.0,9.5754,9.5906,9.5678,9.5906,98400.0
2010-07-20 12:45:00,12.62,12.64,12.62,12.62,102000.0,9.5906,9.6058,9.5906,9.5906,102000.0
2010-07-20 12:50:00,12.62,12.63,12.61,12.61,60200.0,9.5906,9.5982,9.583,9.583,60200.0
2010-07-20 12:55:00,12.61,12.63,12.61,12.62,46200.0,9.583,9.5982,9.583,9.5906,46200.0
2010-07-20 13:00:00,12.63,12.65,12.62,12.65,79600.0,9.5982,9.6134,9.5906,9.6134,79600.0
2010-07-20 13:05:00,12.65,12.65,12.63,12.63,95400.0,9.6134,9.6134,9.5982,9.5982,95400.0
2010-07-20 13:10:00,12.64,12.64,12.62,12.62,75800.0,9.6058,9.6058,9.5906,9.5906,75800.0
2010-07-20 13:15:00,12.62,12.64,12.62,12.63,89000.0,9.5906,9.6058,9.5906,9.5982,89000.0
2010-07-20 13:20:00,12.64,12.65,12.63,12.63,71200.0,9.6058,9.6134,9.5982,9.5982,71200.0
2010-07-20 13:25:00,12.63,12.65,12.62,12.63,104000.0,9.5982,9.6134,9.5906,9.5982,104000.0
2010-07-20 13:30:00,12.63,12.67,12.63,12.67,133800.0,9.5982,9.6286,9.5982,9.6286,133800.0
2010-07-20 13:35:00,12.67,12.72,12.67,12.71,301000.0,9.6286,9.6666,9.6286,9.659,301000.0
2010-07-20 13:40:00,12.71,12.73,12.7,12.7,151200.0,9.659,9.6742,9.6514,9.6514,151200.0
2010-07-20 13:45:00,12.7,12.72,12.7,12.7,101000.0,9.6514,9.6666,9.6514,9.6514,101000.0
2010-07-20 13:50:00,12.7,12.76,12.7,12.74,143200.0,9.6514,9.697,9.6514,9.6818,143200.0
2010-07-20 13:55:00,12.75,12.79,12.75,12.77,199600.0,9.6894,9.7198,9.6894,9.7046,199600.0
2010-07-20 14:00:00,12.77,12.78,12.74,12.74,190600.0,9.7046,9.7122,9.6818,9.6818,190600.0
2010-07-20 14:05:00,12.74,12.74,12.71,12.72,112200.0,9.6818,9.6818,9.659,9.6666,112200.0
2010-07-20 14:10:00,12.72,12.74,12.72,12.74,97600.0,9.6666,9.6818,9.6666,9.6818,97600.0
2010-07-20 14:15:00,12.74,12.74,12.71,12.72,111800.0,9.6818,9.6818,9.659,9.6666,111800.0
2010-07-20 14:20:00,12.72,12.72,12.67,12.67,215400.0,9.6666,9.6666,9.6286,9.6286,215400.0
2010-07-20 14:25:00,12.67,12.72,12.67,12.72,90000.0,9.6286,9.6666,9.6286,9.6666,90000.0
2010-07-20 14:30:00,12.71,12.73,12.7,12.72,124400.0,9.659,9.6742,9.6514,9.6666,124400.0
2010-07-20 14:35:00,12.72,12.73,12.71,12.71,105000.0,9.6666,9.6742,9.659,9.659,105000.0
2010-07-20 14:40:00,12.71,12.72,12.69,12.7,146000.0,9.659,9.6666,9.6438,9.6514,146000.0
2010-07-20 14:45:00,12.7,12.74,12.69,12.72,226400.0,9.6514,9.6818,9.6438,9.6666,226400.0
2010-07-20 14:50:00,12.72,12.76,12.71,12.72,116600.0,9.6666,9.697,9.659,9.6666,116600.0
2010-07-20 14:55:00,12.73,12.73,12.7,12.71,100600.0,9.6742,9.6742,9.6514,9.659,100600.0
2010-07-20 15:00:00,12.71,12.75,12.7,12.74,179800.0,9.659,9.6894,9.6514,9.6818,179800.0
2010-07-20 15:05:00,12.74,12.77,12.72,12.76,174400.0,9.6818,9.7046,9.6666,9.697,174400.0
2010-07-20 15:10:00,12.76,12.79,12.74,12.79,192600.0,9.697,9.7198,9.6818,9.7198,192600.0
2010-07-20 15:15:00,12.79,12.8,12.77,12.77,236800.0,9.7198,9.7274,9.7046,9.7046,236800.0
2010-07-20 15:20:00,12.77,12.79,12.76,12.78,221800.0,9.7046,9.7198,9.697,9.7122,221800.0
2010-07-20 15:25:00,12.78,12.81,12.77,12.79,254400.0,9.7122,9.735,9.7046,9.7198,254400.0
2010-07-20 15:30:00,12.79,12.85,12.79,12.84,238400.0,9.7198,9.7653,9.7198,9.7578,238400.0
2010-07-20 15:35:00,12.84,12.86,12.81,12.82,317400.0,9.7578,9.7729,9.735,9.7426,317400.0
2010-07-20 15:40:00,12.82,12.85,12.81,12.85,383400.0,9.7426,9.7653,9.735,9.7653,383400.0
2010-07-20 15:45:00,12.85,12.87,12.84,12.87,494200.0,9.7653,9.7805,9.7578,9.7805,494200.0
2010-07-20 15:50:00,12.88,12.9,12.87,12.87,689000.0,9.7881,9.8033,9.7805,9.7805,689000.0
2010-07-20 15:55:00,12.87,12.89,12.86,12.88,767800.0,9.7805,9.7957,9.7729,9.7881,767800.0
2010-07-21 09:30:00,12.9,12.97,12.81,12.94,416200.0,9.8033,9.8565,9.735,9.8337,416200.0
2010-07-21 09:35:00,12.94,12.99,12.9,12.93,417800.0,9.8337,9.8717,9.8033,9.8261,417800.0
2010-07-21 09:40:00,12.93,12.93,12.88,12.9,233400.0,9.8261,9.8261,9.7881,9.8033,233400.0
2010-07-21 09:45:00,12.9,12.92,12.82,12.85,356600.0,9.8033,9.8185,9.7426,9.7653,356600.0
2010-07-21 09:50:00,12.85,12.86,12.8,12.81,311800.0,9.7653,9.7729,9.7274,9.735,311800.0
2010-07-21 09:55:00,12.81,12.86,12.79,12.86,206400.0,9.735,9.7729,9.7198,9.7729,206400.0
2010-07-21 10:00:00,12.86,12.86,12.8,12.82,232200.0,9.7729,9.7729,9.7274,9.7426,232200.0
2010-07-21 10:05:00,12.82,12.82,12.77,12.8,198000.0,9.7426,9.7426,9.7046,9.7274,198000.0
2010-07-21 10:10:00,12.81,12.85,12.8,12.83,130400.0,9.735,9.7653,9.7274,9.7502,130400.0
2010-07-21 10:15:00,12.83,12.87,12.82,12.84,139200.0,9.7502,9.7805,9.7426,9.7578,139200.0
2010-07-21 10:20:00,12.85,12.9,12.84,12.86,327800.0,9.7653,9.8033,9.7578,9.7729,327800.0
2010-07-21 10:25:00,12.87,12.9,12.85,12.89,216800.0,9.7805,9.8033,9.7653,9.7957,216800.0
2010-07-21 10:30:00,12.9,12.9,12.87,12.88,269400.0,9.8033,9.8033,9.7805,9.7881,269400.0
2010-07-21 10:35:00,12.87,12.9,12.84,12.84,257600.0,9.7805,9.8033,9.7578,9.7578,257600.0
2010-07-21 10:40:00,12.84,12.88,12.83,12.87,194200.0,9.7578,9.7881,9.7502,9.7805,194200.0
2010-07-21 10:45:00,12.86,12.9,12.85,12.9,179800.0,9.7729,9.8033,9.7653,9.8033,179800.0
2010-07-21 10:50:00,12.9,12.93,12.88,12.91,177600.0,9.8033,9.8261,9.7881,9.8109,177600.0
2010-07-21 10:55:00,12.91,12.91,12.85,12.87,305600.0,9.8109,9.8109,9.7653,9.7805,305600.0
2010-07-21 11:00:00,12.87,12.87,12.85,12.85,179400.0,9.7805,9.7805,9.7653,9.7653,179400.0
2010-07-21 11:05:00,12.85,12.86,12.77,12.79,193000.0,9.7653,9.7729,9.7046,9.7198,193000.0
2010-07-21 11:10:00,12.8,12.8,12.78,12.79,191200.0,9.7274,9.7274,9.7122,9.7198,191200.0
2010-07-21 11:15:00,12.79,12.79,12.77,12.78,130200.0,9.7198,9.7198,9.7046,9.7122,130200.0
2010-07-21 11:20:00,12.78,12.81,12.78,12.79,107800.0,9.7122,9.735,9.7122,9.7198,107800.0
2010-07-21 11:25:00,12.79,12.79,12.76,12.78,250600.0,9.7198,9.7198,9.697,9.7122,250600.0
2010-07-21 11:30:00,12.78,12.79,12.77,12.78,110400.0,9.7122,9.7198,9.7046,9.7122,110400.0
2010-07-21 11:35:00,12.79,12.84,12.78,12.83,134000.0,9.7198,9.7578,9.7122,9.7502,134000.0
2010-07-21 11:40:00,12.83,12.86,12.83,12.83,66400.0,9.7502,9.7729,9.7502,9.7502,66400.0
2010-07-21 11:45:00,12.82,12.83,12.81,12.81,50400.0,9.7426,9.7502,9.735,9.735,50400.0
2010-07-21 11:50:00,12.81,12.84,12.79,12.83,78200.0,9.735,9.7578,9.7198,9.7502,78200.0
2010-07-21 11:55:00,12.83,12.85,12.83,12.85,60200.0,9.7502,9.7653,9.7502,9.7653,60200.0
2010-07-21 12:00:00,12.85,12.87,12.83,12.83,95800.0,9.7653,9.7805,9.7502,9.7502,95800.0
2010-07-21 12:05:00,12.83,12.84,12.81,12.81,74400.0,9.7502,9.7578,9.735,9.735,74400.0
2010-07-21 12:10:00,12.81,12.85,12.81,12.84,97200.0,9.735,9.7653,9.735,9.7578,97200.0
2010-07-21 12:15:00,12.84,12.85,12.82,12.83,84800.0,9.7578,9.7653,9.7426,9.7502,84800.0
2010-07-21 12:20:00,12.83,12.84,12.82,12.83,52600.0,9.7502,9.7578,9.7426,9.7502,52600.0
2010-07-21 12:25:00,12.84,12.85,12.84,12.84,79000.0,9.7578,9.7653,9.7578,9.7578,79000.0
2010-07-21 12:30:00,12.84,12.87,12.84,12.86,62800.0,9.7578,9.7805,9.7578,9.7729,62800.0
2010-07-21 12:35:00,12.86,12.89,12.86,12.89,141800.0,9.7729,9.7957,9.7729,9.7957,141800.0
2010-07-21 12:40:00,12.89,12.9,12.85,12.85,143200.0,9.7957,9.8033,9.7653,9.7653,143200.0
2010-07-21 12:45:00,12.86,12.87,12.85,12.86,70400.0,9.7729,9.7805,9.7653,9.7729,70400.0
2010-07-21 12:50:00,12.86,12.86,12.82,12.82,101600.0,9.7729,9.7729,9.7426,9.7426,101600.0
2010-07-21 12:55:00,12.82,12.82,12.79,12.8,129600.0,9.7426,9.7426,9.7198,9.7274,129600.0
2010-07-21 13:00:00,12.8,12.83,12.79,12.82,163400.0,9.7274,9.7502,9.7198,9.7426,163400.0
2010-07-21 13:05:00,12.82,12.87,12.81,12.87,147800.0,9.7426,9.7805,9.735,9.7805,147800.0
2010-07-21 13:10:00,12.87,12.87,12.86,12.86,128400.0,9.7805,9.7805,9.7729,9.7729,128400.0
2010-07-21 13:15:00,12.86,12.87,12.84,12.86,381600.0,9.7729,9.7805,9.7578,9.7729,381600.0
2010-07-21 13:20:00,12.86,12.9,12.84,12.87,460000.0,9.7729,9.8033,9.7578,9.7805,460000.0
2010-07-21 13:25:00,12.87,12.88,12.86,12.87,236200.0,9.7805,9.7881,9.7729,9.7805,236200.0
2010-07-21 13:30:00,12.87,12.88,12.87,12.88,49000.0,9.7805,9.7881,9.7805,9.7881,49000.0
2010-07-21 13:35:00,12.88,12.89,12.88,12.88,96600.0,9.7881,9.7957,9.7881,9.7881,96600.0
2010-07-21 13:40:00,12.88,12.9,12.88,12.88,146800.0,9.7881,9.8033,9.7881,9.7881,146800.0
2010-07-21 13:45:00,12.88,12.88,12.86,12.86,319600.0,9.7881,9.7881,9.7729,9.7729,319600.0
2010-07-21 13:50:00,12.86,12.9,12.86,12.88,91000.0,9.7729,9.8033,9.7729,9.7881,91000.0
2010-07-21 13:55:00,12.88,12.9,12.86,12.86,202800.0,9.7881,9.8033,9.7729,9.7729,202800.0
2010-07-21 14:00:00,12.86,12.87,12.79,12.81,316400.0,9.7729,9.7805,9.7198,9.735,316400.0
2010-07-21 14:05:00,12.8,12.8,12.76,12.76,396000.0,9.7274,9.7274,9.697,9.697,396000.0
2010-07-21 14:10:00,12.76,12.76,12.66,12.68,419000.0,9.697,9.697,9.621,9.6362,419000.0
2010-07-21 14:15:00,12.68,12.7,12.65,12.7,240400.0,9.6362,9.6514,9.6134,9.6514,240400.0
2010-07-21 14:20:00,12.7,12.71,12.65,12.69,242200.0,9.6514,9.659,9.6134,9.6438,242200.0
2010-07-21 14:25:00,12.69,12.7,12.67,12.67,226000.0,9.6438,9.6514,9.6286,9.6286,226000.0
2010-07-21 14:30:00,12.67,12.67,12.62,12.62,447200.0,9.6286,9.6286,9.5906,9.5906,447200.0
2010-07-21 14:35:00,12.62,12.64,12.6,12.64,479400.0,9.5906,9.6058,9.5754,9.6058,479400.0
2010-07-21 14:40:00,12.63,12.69,12.62,12.68,386600.0,9.5982,9.6438,9.5906,9.6362,386600.0
2010-07-21 14:45:00,12.68,12.72,12.66,12.71,479600.0,9.6362,9.6666,9.621,9.659,479600.0
2010-07-21 14:50:00,12.71,12.72,12.65,12.65,330400.0,9.659,9.6666,9.6134,9.6134,330400.0
2010-07-21 14:55:00,12.65,12.66,12.61,12.63,225800.0,9.6134,9.621,9.583,9.5982,225800.0
2010-07-21 15:00:00,12.63,12.64,12.61,12.64,188600.0,9.5982,9.6058,9.583,9.6058,188600.0
2010-07-21 15:05:00,12.65,12.68,12.63,12.67,266400.0,9.6134,9.6362,9.5982,9.6286,266400.0
2010-07-21 15:10:00,12.67,12.72,12.66,12.71,285600.0,9.6286,9.6666,9.621,9.659,285600.0
2010-07-21 15:15:00,12.72,12.75,12.65,12.66,263800.0,9.6666,9.6894,9.6134,9.621,263800.0
2010-07-21 15:20:00,12.65,12.69,12.64,12.67,279000.0,9.6134,9.6438,9.6058,9.6286,279000.0
2010-07-21 15:25:00,12.67,12.67,12.62,12.64,847200.0,9.6286,9.6286,9.5906,9.6058,847200.0
2010-07-21 15:30:00,12.63,12.69,12.62,12.63,724200.0,9.5982,9.6438,9.5906,9.5982,724200.0
2010-07-21 15:35:00,12.63,12.63,12.59,12.62,570000.0,9.5982,9.5982,9.5678,9.5906,570000.0
2010-07-21 15:40:00,12.61,12.61,12.56,12.6,622200.0,9.583,9.583,9.545,9.5754,622200.0
2010-07-21 15:45:00,12.6,12.65,12.6,12.64,518600.0,9.5754,9.6134,9.5754,9.6058,518600.0
2010-07-21 15:50:00,12.63,12.65,12.6,12.6,564600.0,9.5982,9.6134,9.5754,9.5754,564600.0
2010-07-21 15:55:00,12.61,12.63,12.59,12.59,1842200.0,9.583,9.5982,9.5678,9.5678,1842200.0
2010-07-22 09:30:00,12.43,12.54,12.31,12.45,1989600.0,9.4462,9.5298,9.355,9.4614,1989600.0
2010-07-22 09:35:00,12.44,12.6,12.42,12.42,1523600.0,9.4538,9.5754,9.4386,9.4386,1523600.0
2010-07-22 09:40:00,12.42,12.46,12.29,12.33,1068400.0,9.4386,9.469,9.3398,9.3702,1068400.0
2010-07-22 09:45:00,12.34,12.34,12.18,12.18,1305200.0,9.3778,9.3778,9.2562,9.2562,1305200.0
2010-07-22 09:50:00,12.18,12.26,12.18,12.23,1215600.0,9.2562,9.317,9.2562,9.2942,1215600.0
2010-07-22 09:55:00,12.24,12.39,12.22,12.38,881400.0,9.3018,9.4158,9.2866,9.4082,881400.0
2010-07-22 10:00:00,12.38,12.5,12.38,12.49,1173400.0,9.4082,9.4994,9.4082,9.4918,1173400.0
2010-07-22 10:05:00,12.49,12.55,12.44,12.44,966800.0,9.4918,9.5374,9.4538,9.4538,966800.0
2010-07-22 10:10:00,12.44,12.47,12.42,12.43,497800.0,9.4538,9.4766,9.4386,9.4462,497800.0
2010-07-22 10:15:00,12.43,12.44,12.38,12.42,645600.0,9.4462,9.4538,9.4082,9.4386,645600.0
2010-07-22 10:20:00,12.42,12.47,12.42,12.44,420600.0,9.4386,9.4766,9.4386,9.4538,420600.0
2010-07-22 10:25:00,12.45,12.5,12.44,12.49,325000.0,9.4614,9.4994,9.4538,9.4918,325000.0
2010-07-22 10:30:00,12.49,12.51,12.43,12.44,347600.0,9.4918,9.507,9.4462,9.4538,347600.0
2010-07-22 10:35:00,12.43,12.47,12.43,12.46,320000.0,9.4462,9.4766,9.4462,9.469,320000.0
2010-07-22 10:40:00,12.46,12.53,12.46,12.47,358000.0,9.469,9.5222,9.469,9.4766,358000.0
2010-07-22 10:45:00,12.48,12.48,12.46,12.47,268400.0,9.4842,9.4842,9.469,9.4766,268400.0
2010-07-22 10:50:00,12.47,12.47,12.44,12.45,313600.0,9.4766,9.4766,9.4538,9.4614,313600.0
2010-07-22 10:55:00,12.45,12.45,12.4,12.42,270800.0,9.4614,9.4614,9.4234,9.4386,270800.0
2010-07-22 11:00:00,12.42,12.47,12.42,12.44,333600.0,9.4386,9.4766,9.4386,9.4538,333600.0
2010-07-22 11:05:00,12.44,12.45,12.42,12.42,325400.0,9.4538,9.4614,9.4386,9.4386,325400.0
2010-07-22 11:10:00,12.42,12.45,12.42,12.44,178800.0,9.4386,9.4614,9.4386,9.4538,178800.0
2010-07-22 11:15:00,12.44,12.45,12.4,12.43,216800.0,9.4538,9.4614,9.4234,9.4462,216800.0
2010-07-22 11:20:00,12.42,12.44,12.4,12.41,318200.0,9.4386,9.4538,9.4234,9.431,318200.0
2010-07-22 11:25:00,12.42,12.44,12.41,12.43,338200.0,9.4386,9.4538,9.431,9.4462,338200.0
2010-07-22 11:30:00,12.43,12.45,12.4,12.41,234600.0,9.4462,9.4614,9.4234,9.431,234600.0
2010-07-22 11:35:00,12.41,12.42,12.37,12.38,368600.0,9.431,9.4386,9.4006,9.4082,368600.0
2010-07-22 11:40:00,12.38,12.38,12.34,12.35,252800.0,9.4082,9.4082,9.3778,9.3854,252800.0
2010-07-22 11:45:00,12.35,12.36,12.34,12.34,462200.0,9.3854,9.393,9.3778,9.3778,462200.0
2010-07-22 11:50:00,12.34,12.35,12.31,12.33,270800.0,9.3778,9.3854,9.355,9.3702,270800.0
2010-07-22 11:55:00,12.33,12.36,12.33,12.35,212200.0,9.3702,9.393,9.3702,9.3854,212200.0
2010-07-22 12:00:00,12.35,12.4,12.35,12.4,565400.0,9.3854,9.4234,9.3854,9.4234,565400.0
2010-07-22 12:05:00,12.4,12.4,12.35,12.39,338800.0,9.4234,9.4234,9.3854,9.4158,338800.0
2010-07-22 12:10:00,12.4,12.4,12.33,12.34,250400.0,9.4234,9.4234,9.3702,9.3778,250400.0
2010-07-22 12:15:00,12.33,12.38,12.33,12.38,165600.0,9.3702,9.4082,9.3702,9.4082,165600.0
2010-07-22 12:20:00,12.38,12.4,12.37,12.37,234600.0,9.4082,9.4234,9.4006,9.4006,234600.0
2010-07-22 12:25:00,12.37,12.38,12.37,12.38,163400.0,9.4006,9.4082,9.4006,9.4082,163400.0
2010-07-22 12:30:00,12.38,12.38,12.36,12.36,175400.0,9.4082,9.4082,9.393,9.393,175400.0
2010-07-22 12:35:00,12.37,12.37,12.31,12.32,297400.0,9.4006,9.4006,9.355,9.3626,297400.0
2010-07-22 12:40:00,12.32,12.34,12.3,12.33,308600.0,9.3626,9.3778,9.3474,9.3702,308600.0
2010-07-22 12:45:00,12.33,12.36,12.33,12.34,326800.0,9.3702,9.393,9.3702,9.3778,326800.0
2010-07-22 12:50:00,12.35,12.35,12.31,12.31,331000.0,9.3854,9.3854,9.355,9.355,331000.0
2010-07-22 12:55:00,12.31,12.31,12.3,12.3,413200.0,9.355,9.355,9.3474,9.3474,413200.0
2010-07-22 13:00:00,12.3,12.31,12.3,12.31,259600.0,9.3474,9.355,9.3474,9.355,259600.0
2010-07-22 13:05:00,12.3,12.33,12.3,12.33,537400.0,9.3474,9.3702,9.3474,9.3702,537400.0
2010-07-22 13:10:00,12.33,12.36,12.33,12.35,563600.0,9.3702,9.393,9.3702,9.3854,563600.0
2010-07-22 13:15:00,12.36,12.4,12.36,12.39,186600.0,9.393,9.4234,9.393,9.4158,186600.0
2010-07-22 13:20:00,12.4,12.41,12.4,12.4,123400.0,9.4234,9.431,9.4234,9.4234,123400.0
2010-07-22 13:25:00,12.4,12.42,12.4,12.4,208000.0,9.4234,9.4386,9.4234,9.4234,208000.0
2010-07-22 13:30:00,12.4,12.45,12.4,12.45,249400.0,9.4234,9.4614,9.4234,9.4614,249400.0
2010-07-22 13:35:00,12.44,12.47,12.44,12.46,585000.0,9.4538,9.4766,9.4538,9.469,585000.0
2010-07-22 13:40:00,12.46,12.47,12.46,12.47,231600.0,9.469,9.4766,9.469,9.4766,231600.0
2010-07-22 13:45:00,12.47,12.47,12.46,12.47,142600.0,9.4766,9.4766,9.469,9.4766,142600.0
2010-07-22 13:50:00,12.47,12.49,12.46,12.46,164600.0,9.4766,9.4918,9.469,9.469,164600.0
2010-07-22 13:55:00,12.46,12.46,12.45,12.46,222600.0,9.469,9.469,9.4614,9.469,222600.0
2010-07-22 14:00:00,12.46,12.51,12.46,12.51,560200.0,9.469,9.507,9.469,9.507,560200.0
2010-07-22 14:05:00,12.51,12.53,12.51,12.51,345200.0,9.507,9.5222,9.507,9.507,345200.0
2010-07-22 14:10:00,12.51,12.56,12.5,12.55,625000.0,9.507,9.545,9.4994,9.5374,625000.0
2010-07-22 14:15:00,12.55,12.58,12.55,12.56,362600.0,9.5374,9.5602,9.5374,9.545,362600.0
2010-07-22 14:20:00,12.55,12.56,12.53,12.53,230800.0,9.5374,9.545,9.5222,9.5222,230800.0
2010-07-22 14:25:00,12.54,12.57,12.53,12.56,212000.0,9.5298,9.5526,9.5222,9.545,212000.0
2010-07-22 14:30:00,12.56,12.59,12.56,12.58,348000.0,9.545,9.5678,9.545,9.5602,348000.0
2010-07-22 14:35:00,12.58,12.6,12.57,12.58,403200.0,9.5602,9.5754,9.5526,9.5602,403200.0
2010-07-22 14:40:00,12.58,12.58,12.54,12.55,309200.0,9.5602,9.5602,9.5298,9.5374,309200.0
2010-07-22 14:45:00,12.55,12.55,12.51,12.53,294600.0,9.5374,9.5374,9.507,9.5222,294600.0
2010-07-22 14:50:00,12.54,12.57,12.53,12.56,241000.0,9.5298,9.5526,9.5222,9.545,241000.0
2010-07-22 14:55:00,12.55,12.57,12.55,12.56,155600.0,9.5374,9.5526,9.5374,9.545,155600.0
2010-07-22 15:00:00,12.57,12.57,12.56,12.56,345800.0,9.5526,9.5526,9.545,9.545,345800.0
2010-07-22 15:05:00,12.56,12.58,12.54,12.56,543200.0,9.545,9.5602,9.5298,9.545,543200.0
2010-07-22 15:10:00,12.56,12.59,12.55,12.58,587600.0,9.545,9.5678,9.5374,9.5602,587600.0
2010-07-22 15:15:00,12.58,12.63,12.58,12.62,1238800.0,9.5602,9.5982,9.5602,9.5906,1238800.0
2010-07-22 15:20:00,12.62,12.63,12.58,12.58,638400.0,9.5906,9.5982,9.5602,9.5602,638400.0
2010-07-22 15:25:00,12.57,12.58,12.55,12.55,369000.0,9.5526,9.5602,9.5374,9.5374,369000.0
2010-07-22 15:30:00,12.56,12.58,12.55,12.55,345000.0,9.545,9.5602,9.5374,9.5374,345000.0
2010-07-22 15:35:00,12.55,12.55,12.49,12.52,726800.0,9.5374,9.5374,9.4918,9.5146,726800.0
2010-07-22 15:40:00,12.52,12.55,12.51,12.54,688000.0,9.5146,9.5374,9.507,9.5298,688000.0
2010-07-22 15:45:00,12.54,12.56,12.53,12.56,1209200.0,9.5298,9.545,9.5222,9.545,1209200.0
2010-07-22 15:50:00,12.56,12.58,12.55,12.55,610600.0,9.545,9.5602,9.5374,9.5374,610600.0
2010-07-22 15:55:00,12.56,12.6,12.55,12.58,1231800.0,9.545,9.5754,9.5374,9.5602,1231800.0
2010-07-23 09:30:00,12.58,12.63,12.47,12.6,337600.0,9.5602,9.5982,9.4766,9.5754,337600.0
2010-07-23 09:35:00,12.6,12.69,12.6,12.69,298400.0,9.5754,9.6438,9.5754,9.6438,298400.0
2010-07-23 09:40:00,12.69,12.75,12.69,12.7,433000.0,9.6438,9.6894,9.6438,9.6514,433000.0
2010-07-23 09:45:00,12.7,12.7,12.65,12.66,249600.0,9.6514,9.6514,9.6134,9.621,249600.0
2010-07-23 09:50:00,12.67,12.67,12.6,12.65,474800.0,9.6286,9.6286,9.5754,9.6134,474800.0
2010-07-23 09:55:00,12.65,12.69,12.63,12.65,176000.0,9.6134,9.6438,9.5982,9.6134,176000.0
2010-07-23 10:00:00,12.65,12.68,12.61,12.61,392600.0,9.6134,9.6362,9.583,9.583,392600.0
2010-07-23 10:05:00,12.61,12.63,12.61,12.62,188400.0,9.583,9.5982,9.583,9.5906,188400.0
2010-07-23 10:10:00,12.62,12.63,12.6,12.62,329800.0,9.5906,9.5982,9.5754,9.5906,329800.0
2010-07-23 10:15:00,12.62,12.65,12.61,12.63,104800.0,9.5906,9.6134,9.583,9.5982,104800.0
2010-07-23 10:20:00,12.63,12.65,12.62,12.64,231000.0,9.5982,9.6134,9.5906,9.6058,231000.0
2010-07-23 10:25:00,12.64,12.68,12.64,12.67,160600.0,9.6058,9.6362,9.6058,9.6286,160600.0
2010-07-23 10:30:00,12.67,12.71,12.67,12.68,200400.0,9.6286,9.659,9.6286,9.6362,200400.0
2010-07-23 10:35:00,12.68,12.68,12.63,12.63,232000.0,9.6362,9.6362,9.5982,9.5982,232000.0
2010-07-23 10:40:00,12.64,12.66,12.63,12.65,162600.0,9.6058,9.621,9.5982,9.6134,162600.0
2010-07-23 10:45:00,12.65,12.67,12.65,12.65,129000.0,9.6134,9.6286,9.6134,9.6134,129000.0
2010-07-23 10:50:00,12.65,12.66,12.61,12.62,244200.0,9.6134,9.621,9.583,9.5906,244200.0
2010-07-23 10:55:00,12.62,12.65,12.62,12.63,172200.0,9.5906,9.6134,9.5906,9.5982,172200.0
2010-07-23 11:00:00,12.63,12.65,12.62,12.64,100400.0,9.5982,9.6134,9.5906,9.6058,100400.0
2010-07-23 11:05:00,12.64,12.65,12.62,12.62,133400.0,9.6058,9.6134,9.5906,9.5906,133400.0
2010-07-23 11:10:00,12.63,12.63,12.59,12.6,209800.0,9.5982,9.5982,9.5678,9.5754,209800.0
2010-07-23 11:15:00,12.6,12.62,12.59,12.61,86800.0,9.5754,9.5906,9.5678,9.583,86800.0
2010-07-23 11:20:00,12.6,12.61,12.58,12.58,114600.0,9.5754,9.583,9.5602,9.5602,114600.0
2010-07-23 11:25:00,12.58,12.58,12.56,12.58,257000.0,9.5602,9.5602,9.545,9.5602,257000.0
2010-07-23 11:30:00,12.57,12.62,12.57,12.6,182000.0,9.5526,9.5906,9.5526,9.5754,182000.0
2010-07-23 11:35:00,12.6,12.61,12.6,12.61,100200.0,9.5754,9.583,9.5754,9.583,100200.0
2010-07-23 11:40:00,12.61,12.61,12.56,12.58,184400.0,9.583,9.583,9.545,9.5602,184400.0
2010-07-23 11:45:00,12.58,12.61,12.56,12.58,272800.0,9.5602,9.583,9.545,9.5602,272800.0
2010-07-23 11:50:00,12.57,12.61,12.57,12.61,110200.0,9.5526,9.583,9.5526,9.583,110200.0
2010-07-23 11:55:00,12.6,12.62,12.58,12.6,164000.0,9.5754,9.5906,9.5602,9.5754,164000.0
2010-07-23 12:00:00,12.6,12.63,12.56,12.58,316600.0,9.5754,9.5982,9.545,9.5602,316600.0
2010-07-23 12:05:00,12.58,12.6,12.56,12.56,295400.0,9.5602,9.5754,9.545,9.545,295400.0
2010-07-23 12:10:00,12.56,12.56,12.53,12.56,303800.0,9.545,9.545,9.5222,9.545,303800.0
2010-07-23 12:15:00,12.55,12.58,12.54,12.58,209200.0,9.5374,9.5602,9.5298,9.5602,209200.0
2010-07-23 12:20:00,12.58,12.58,12.56,12.57,175800.0,9.5602,9.5602,9.545,9.5526,175800.0
2010-07-23 12:25:00,12.57,12.58,12.56,12.56,104400.0,9.5526,9.5602,9.545,9.545,104400.0
2010-07-23 12:30:00,12.56,12.57,12.54,12.56,212200.0,9.545,9.5526,9.5298,9.545,212200.0
2010-07-23 12:35:00,12.56,12.56,12.53,12.54,209400.0,9.545,9.545,9.5222,9.5298,209400.0
2010-07-23 12:40:00,12.54,12.54,12.51,12.51,181200.0,9.5298,9.5298,9.507,9.507,181200.0
2010-07-23 12:45:00,12.51,12.52,12.49,12.51,327800.0,9.507,9.5146,9.4918,9.507,327800.0
2010-07-23 12:50:00,12.51,12.52,12.49,12.52,189400.0,9.507,9.5146,9.4918,9.5146,189400.0
2010-07-23 12:55:00,12.51,12.54,12.51,12.54,147200.0,9.507,9.5298,9.507,9.5298,147200.0
2010-07-23 13:00:00,12.55,12.55,12.52,12.52,183000.0,9.5374,9.5374,9.5146,9.5146,183000.0
2010-07-23 13:05:00,12.51,12.53,12.5,12.52,120200.0,9.507,9.5222,9.4994,9.5146,120200.0
2010-07-23 13:10:00,12.52,12.58,12.51,12.58,170200.0,9.5146,9.5602,9.507,9.5602,170200.0
2010-07-23 13:15:00,12.57,12.61,12.57,12.6,158600.0,9.5526,9.583,9.5526,9.5754,158600.0
2010-07-23 13:20:00,12.6,12.63,12.6,12.63,118600.0,9.5754,9.5982,9.5754,9.5982,118600.0
2010-07-23 13:25:00,12.63,12.67,12.63,12.67,256000.0,9.5982,9.6286,9.5982,9.6286,256000.0
2010-07-23 13:30:00,12.66,12.7,12.65,12.67,235200.0,9.621,9.6514,9.6134,9.6286,235200.0
2010-07-23 13:35:00,12.68,12.68,12.62,12.62,502400.0,9.6362,9.6362,9.5906,9.5906,502400.0
2010-07-23 13:40:00,12.62,12.63,12.61,12.62,139600.0,9.5906,9.5982,9.583,9.5906,139600.0
2010-07-23 13:45:00,12.62,12.62,12.6,12.61,115400.0,9.5906,9.5906,9.5754,9.583,115400.0
2010-07-23 13:50:00,12.61,12.62,12.6,12.62,325600.0,9.583,9.5906,9.5754,9.5906,325600.0
2010-07-23 13:55:00,12.61,12.63,12.61,12.61,110400.0,9.583,9.5982,9.583,9.583,110400.0
2010-07-23 14:00:00,12.61,12.63,12.6,12.63,250000.0,9.583,9.5982,9.5754,9.5982,250000.0
2010-07-23 14:05:00,12.63,12.65,12.63,12.65,219600.0,9.5982,9.6134,9.5982,9.6134,219600.0
2010-07-23 14:10:00,12.64,12.65,12.63,12.63,115000.0,9.6058,9.6134,9.5982,9.5982,115000.0
2010-07-23 14:15:00,12.63,12.65,12.63,12.64,127600.0,9.5982,9.6134,9.5982,9.6058,127600.0
2010-07-23 14:20:00,12.64,12.65,12.62,12.63,174400.0,9.6058,9.6134,9.5906,9.5982,174400.0
2010-07-23 14:25:00,12.63,12.63,12.61,12.63,132200.0,9.5982,9.5982,9.583,9.5982,132200.0
2010-07-23 14:30:00,12.63,12.65,12.62,12.63,182600.0,9.5982,9.6134,9.5906,9.5982,182600.0
2010-07-23 14:35:00,12.64,12.65,12.63,12.65,159200.0,9.6058,9.6134,9.5982,9.6134,159200.0
2010-07-23 14:40:00,12.65,12.67,12.63,12.67,157000.0,9.6134,9.6286,9.5982,9.6286,157000.0
2010-07-23 14:45:00,12.66,12.67,12.65,12.67,152200.0,9.621,9.6286,9.6134,9.6286,152200.0
2010-07-23 14:50:00,12.67,12.69,12.66,12.68,170200.0,9.6286,9.6438,9.621,9.6362,170200.0
2010-07-23 14:55:00,12.69,12.69,12.66,12.68,240800.0,9.6438,9.6438,9.621,9.6362,240800.0
2010-07-23 15:00:00,12.68,12.68,12.65,12.66,205800.0,9.6362,9.6362,9.6134,9.621,205800.0
2010-07-23 15:05:00,12.67,12.69,12.65,12.69,85400.0,9.6286,9.6438,9.6134,9.6438,85400.0
2010-07-23 15:10:00,12.69,12.69,12.66,12.67,189800.0,9.6438,9.6438,9.621,9.6286,189800.0
2010-07-23 15:15:00,12.67,12.69,12.65,12.68,204600.0,9.6286,9.6438,9.6134,9.6362,204600.0
2010-07-23 15:20:00,12.69,12.69,12.67,12.69,140800.0,9.6438,9.6438,9.6286,9.6438,140800.0
2010-07-23 15:25:00,12.69,12.69,12.65,12.67,212200.0,9.6438,9.6438,9.6134,9.6286,212200.0
2010-07-23 15:30:00,12.68,12.7,12.67,12.7,207000.0,9.6362,9.6514,9.6286,9.6514,207000.0
2010-07-23 15:35:00,12.69,12.7,12.65,12.66,475800.0,9.6438,9.6514,9.6134,9.621,475800.0
2010-07-23 15:40:00,12.66,12.67,12.63,12.65,415200.0,9.621,9.6286,9.5982,9.6134,415200.0
2010-07-23 15:45:00,12.66,12.69,12.66,12.68,369400.0,9.621,9.6438,9.621,9.6362,369400.0
2010-07-23 15:50:00,12.68,12.69,12.68,12.69,312200.0,9.6362,9.6438,9.6362,9.6438,312200.0
2010-07-23 15:55:00,12.69,12.7,12.68,12.7,496600.0,9.6438,9.6514,9.6362,9.6514,496600.0
2010-07-26 09:30:00,12.63,12.79,12.63,12.75,342800.0,9.5982,9.7198,9.5982,9.6894,342800.0
2010-07-26 09:35:00,12.74,12.75,12.7,12.72,277400.0,9.6818,9.6894,9.6514,9.6666,277400.0
2010-07-26 09:40:00,12.72,12.72,12.66,12.7,192800.0,9.6666,9.6666,9.621,9.6514,192800.0
2010-07-26 09:45:00,12.7,12.7,12.62,12.63,242800.0,9.6514,9.6514,9.5906,9.5982,242800.0
2010-07-26 09:50:00,12.63,12.63,12.6,12.62,169200.0,9.5982,9.5982,9.5754,9.5906,169200.0
2010-07-26 09:55:00,12.62,12.63,12.59,12.62,156200.0,9.5906,9.5982,9.5678,9.5906,156200.0
2010-07-26 10:00:00,12.62,12.7,12.62,12.7,283400.0,9.5906,9.6514,9.5906,9.6514,283400.0
2010-07-26 10:05:00,12.7,12.72,12.68,12.7,195200.0,9.6514,9.6666,9.6362,9.6514,195200.0
2010-07-26 10:10:00,12.7,12.73,12.7,12.72,269600.0,9.6514,9.6742,9.6514,9.6666,269600.0
2010-07-26 10:15:00,12.72,12.73,12.71,12.72,204200.0,9.6666,9.6742,9.659,9.6666,204200.0
2010-07-26 10:20:00,12.72,12.72,12.65,12.68,173200.0,9.6666,9.6666,9.6134,9.6362,173200.0
2010-07-26 10:25:00,12.68,12.68,12.66,12.66,206800.0,9.6362,9.6362,9.621,9.621,206800.0
2010-07-26 10:30:00,12.67,12.68,12.63,12.65,276000.0,9.6286,9.6362,9.5982,9.6134,276000.0
2010-07-26 10:35:00,12.65,12.67,12.65,12.67,221800.0,9.6134,9.6286,9.6134,9.6286,221800.0
2010-07-26 10:40:00,12.68,12.68,12.62,12.62,240200.0,9.6362,9.6362,9.5906,9.5906,240200.0
2010-07-26 10:45:00,12.62,12.63,12.59,12.63,270400.0,9.5906,9.5982,9.5678,9.5982,270400.0
2010-07-26 10:50:00,12.63,12.63,12.6,12.62,111200.0,9.5982,9.5982,9.5754,9.5906,111200.0
2010-07-26 10:55:00,12.62,12.63,12.62,12.63,201400.0,9.5906,9.5982,9.5906,9.5982,201400.0
2010-07-26 11:00:00,12.63,12.63,12.61,12.61,196400.0,9.5982,9.5982,9.583,9.583,196400.0
2010-07-26 11:05:00,12.61,12.62,12.58,12.6,383200.0,9.583,9.5906,9.5602,9.5754,383200.0
2010-07-26 11:10:00,12.6,12.61,12.59,12.61,169400.0,9.5754,9.583,9.5678,9.583,169400.0
2010-07-26 11:15:00,12.61,12.63,12.61,12.62,194600.0,9.583,9.5982,9.583,9.5906,194600.0
2010-07-26 11:20:00,12.62,12.62,12.6,12.61,121200.0,9.5906,9.5906,9.5754,9.583,121200.0
2010-07-26 11:25:00,12.61,12.63,12.61,12.63,105400.0,9.583,9.5982,9.583,9.5982,105400.0
2010-07-26 11:30:00,12.63,12.63,12.62,12.62,73400.0,9.5982,9.5982,9.5906,9.5906,73400.0
2010-07-26 11:35:00,12.62,12.63,12.61,12.62,111400.0,9.5906,9.5982,9.583,9.5906,111400.0
2010-07-26 11:40:00,12.62,12.62,12.59,12.6,265800.0,9.5906,9.5906,9.5678,9.5754,265800.0
2010-07-26 11:45:00,12.61,12.63,12.6,12.62,183000.0,9.583,9.5982,9.5754,9.5906,183000.0
2010-07-26 11:50:00,12.62,12.63,12.61,12.63,159600.0,9.5906,9.5982,9.583,9.5982,159600.0
2010-07-26 11:55:00,12.63,12.63,12.6,12.6,107800.0,9.5982,9.5982,9.5754,9.5754,107800.0
2010-07-26 12:00:00,12.61,12.62,12.6,12.61,141800.0,9.583,9.5906,9.5754,9.583,141800.0
2010-07-26 12:05:00,12.61,12.62,12.61,12.62,115800.0,9.583,9.5906,9.583,9.5906,115800.0
2010-07-26 12:10:00,12.62,12.62,12.61,12.61,88200.0,9.5906,9.5906,9.583,9.583,88200.0
2010-07-26 12:15:00,12.61,12.62,12.6,12.61,202600.0,9.583,9.5906,9.5754,9.583,202600.0
2010-07-26 12:20:00,12.61,12.61,12.6,12.61,106000.0,9.583,9.583,9.5754,9.583,106000.0
2010-07-26 12:25:00,12.61,12.61,12.6,12.6,57800.0,9.583,9.583,9.5754,9.5754,57800.0
2010-07-26 12:30:00,12.6,12.61,12.59,12.59,244600.0,9.5754,9.583,9.5678,9.5678,244600.0
2010-07-26 12:35:00,12.59,12.6,12.59,12.59,140000.0,9.5678,9.5754,9.5678,9.5678,140000.0
2010-07-26 12:40:00,12.59,12.59,12.55,12.56,257600.0,9.5678,9.5678,9.5374,9.545,257600.0
2010-07-26 12:45:00,12.56,12.58,12.55,12.56,159000.0,9.545,9.5602,9.5374,9.545,159000.0
2010-07-26 12:50:00,12.56,12.58,12.54,12.56,152600.0,9.545,9.5602,9.5298,9.545,152600.0
2010-07-26 12:55:00,12.55,12.56,12.55,12.56,85000.0,9.5374,9.545,9.5374,9.545,85000.0
2010-07-26 13:00:00,12.56,12.56,12.56,12.56,86800.0,9.545,9.545,9.545,9.545,86800.0
2010-07-26 13:05:00,12.56,12.56,12.55,12.55,251200.0,9.545,9.545,9.5374,9.5374,251200.0
2010-07-26 13:10:00,12.55,12.56,12.54,12.55,153600.0,9.5374,9.545,9.5298,9.5374,153600.0
2010-07-26 13:15:00,12.55,12.56,12.54,12.55,178800.0,9.5374,9.545,9.5298,9.5374,178800.0
2010-07-26 13:20:00,12.55,12.56,12.55,12.55,70800.0,9.5374,9.545,9.5374,9.5374,70800.0
2010-07-26 13:25:00,12.55,12.55,12.53,12.55,181600.0,9.5374,9.5374,9.5222,9.5374,181600.0
2010-07-26 13:30:00,12.55,12.56,12.54,12.55,259800.0,9.5374,9.545,9.5298,9.5374,259800.0
2010-07-26 13:35:00,12.55,12.56,12.54,12.55,121400.0,9.5374,9.545,9.5298,9.5374,121400.0
2010-07-26 13:40:00,12.55,12.56,12.55,12.56,180000.0,9.5374,9.545,9.5374,9.545,180000.0
2010-07-26 13:45:00,12.56,12.57,12.56,12.57,134400.0,9.545,9.5526,9.545,9.5526,134400.0
2010-07-26 13:50:00,12.57,12.58,12.55,12.56,145800.0,9.5526,9.5602,9.5374,9.545,145800.0
2010-07-26 13:55:00,12.56,12.56,12.55,12.55,185000.0,9.545,9.545,9.5374,9.5374,185000.0
2010-07-26 14:00:00,12.56,12.56,12.55,12.55,96200.0,9.545,9.545,9.5374,9.5374,96200.0
2010-07-26 14:05:00,12.56,12.56,12.55,12.56,180800.0,9.545,9.545,9.5374,9.545,180800.0
2010-07-26 14:10:00,12.55,12.56,12.55,12.56,79600.0,9.5374,9.545,9.5374,9.545,79600.0
2010-07-26 14:15:00,12.56,12.56,12.56,12.56,78400.0,9.545,9.545,9.545,9.545,78400.0
2010-07-26 14:20:00,12.56,12.56,12.54,12.54,156400.0,9.545,9.545,9.5298,9.5298,156400.0
2010-07-26 14:25:00,12.55,12.55,12.53,12.53,120400.0,9.5374,9.5374,9.5222,9.5222,120400.0
2010-07-26 14:30:00,12.54,12.54,12.52,12.54,263000.0,9.5298,9.5298,9.5146,9.5298,263000.0
2010-07-26 14:35:00,12.54,12.55,12.51,12.52,270600.0,9.5298,9.5374,9.507,9.5146,270600.0
2010-07-26 14:40:00,12.51,12.54,12.5,12.51,273800.0,9.507,9.5298,9.4994,9.507,273800.0
2010-07-26 14:45:00,12.5,12.51,12.5,12.5,338000.0,9.4994,9.507,9.4994,9.4994,338000.0
2010-07-26 14:50:00,12.51,12.51,12.49,12.51,377400.0,9.507,9.507,9.4918,9.507,377400.0
2010-07-26 14:55:00,12.51,12.54,12.51,12.52,234000.0,9.507,9.5298,9.507,9.5146,234000.0
2010-07-26 15:00:00,12.52,12.56,12.52,12.54,325600.0,9.5146,9.545,9.5146,9.5298,325600.0
2010-07-26 15:05:00,12.54,12.56,12.54,12.56,144600.0,9.5298,9.545,9.5298,9.545,144600.0
2010-07-26 15:10:00,12.56,12.57,12.56,12.57,159600.0,9.545,9.5526,9.545,9.5526,159600.0
2010-07-26 15:15:00,12.56,12.58,12.56,12.58,397000.0,9.545,9.5602,9.545,9.5602,397000.0
2010-07-26 15:20:00,12.58,12.62,12.58,12.62,389400.0,9.5602,9.5906,9.5602,9.5906,389400.0
2010-07-26 15:25:00,12.61,12.63,12.61,12.62,233200.0,9.583,9.5982,9.583,9.5906,233200.0
2010-07-26 15:30:00,12.62,12.62,12.6,12.6,428400.0,9.5906,9.5906,9.5754,9.5754,428400.0
2010-07-26 15:35:00,12.6,12.63,12.6,12.63,382000.0,9.5754,9.5982,9.5754,9.5982,382000.0
2010-07-26 15:40:00,12.63,12.65,12.63,12.64,436800.0,9.5982,9.6134,9.5982,9.6058,436800.0
2010-07-26 15:45:00,12.65,12.67,12.64,12.67,1076200.0,9.6134,9.6286,9.6058,9.6286,1076200.0
2010-07-26 15:50:00,12.67,12.7,12.67,12.67,647400.0,9.6286,9.6514,9.6286,9.6286,647400.0
2010-07-26 15:55:00,12.67,12.7,12.67,12.7,809400.0,9.6286,9.6514,9.6286,9.6514,809400.0
2010-07-27 09:30:00,12.78,12.8,12.63,12.65,425800.0,9.7122,9.7274,9.5982,9.6134,425800.0
2010-07-27 09:35:00,12.65,12.67,12.62,12.65,436400.0,9.6134,9.6286,9.5906,9.6134,436400.0
2010-07-27 09:40:00,12.65,12.65,12.53,12.54,504000.0,9.6134,9.6134,9.5222,9.5298,504000.0
2010-07-27 09:45:00,12.54,12.54,12.5,12.51,615800.0,9.5298,9.5298,9.4994,9.507,615800.0
2010-07-27 09:50:00,12.52,12.56,12.51,12.53,219600.0,9.5146,9.545,9.507,9.5222,219600.0
2010-07-27 09:55:00,12.54,12.58,12.53,12.55,252600.0,9.5298,9.5602,9.5222,9.5374,252600.0
2010-07-27 10:00:00,12.54,12.62,12.53,12.53,487400.0,9.5298,9.5906,9.5222,9.5222,487400.0
2010-07-27 10:05:00,12.53,12.54,12.51,12.51,212400.0,9.5222,9.5298,9.507,9.507,212400.0
2010-07-27 10:10:00,12.51,12.55,12.5,12.53,182400.0,9.507,9.5374,9.4994,9.5222,182400.0
2010-07-27 10:15:00,12.53,12.56,12.51,12.56,187800.0,9.5222,9.545,9.507,9.545,187800.0
2010-07-27 10:20:00,12.56,12.59,12.54,12.59,237200.0,9.545,9.5678,9.5298,9.5678,237200.0
2010-07-27 10:25:00,12.59,12.59,12.56,12.56,209600.0,9.5678,9.5678,9.545,9.545,209600.0
2010-07-27 10:30:00,12.56,12.6,12.56,12.57,239400.0,9.545,9.5754,9.545,9.5526,239400.0
2010-07-27 10:35:00,12.58,12.6,12.56,12.56,177600.0,9.5602,9.5754,9.545,9.545,177600.0
2010-07-27 10:40:00,12.56,12.58,12.56,12.56,162800.0,9.545,9.5602,9.545,9.545,162800.0
2010-07-27 10:45:00,12.56,12.58,12.54,12.56,99800.0,9.545,9.5602,9.5298,9.545,99800.0
2010-07-27 10:50:00,12.56,12.58,12.55,12.57,220400.0,9.545,9.5602,9.5374,9.5526,220400.0
2010-07-27 10:55:00,12.57,12.58,12.55,12.56,145800.0,9.5526,9.5602,9.5374,9.545,145800.0
2010-07-27 11:00:00,12.56,12.56,12.53,12.55,120200.0,9.545,9.545,9.5222,9.5374,120200.0
2010-07-27 11:05:00,12.55,12.55,12.53,12.54,80600.0,9.5374,9.5374,9.5222,9.5298,80600.0
2010-07-27 11:10:00,12.54,12.55,12.5,12.51,435200.0,9.5298,9.5374,9.4994,9.507,435200.0
2010-07-27 11:15:00,12.51,12.51,12.47,12.5,440400.0,9.507,9.507,9.4766,9.4994,440400.0
2010-07-27 11:20:00,12.5,12.54,12.49,12.53,170800.0,9.4994,9.5298,9.4918,9.5222,170800.0
2010-07-27 11:25:00,12.52,12.53,12.52,12.53,148000.0,9.5146,9.5222,9.5146,9.5222,148000.0
2010-07-27 11:30:00,12.53,12.54,12.52,12.53,117000.0,9.5222,9.5298,9.5146,9.5222,117000.0
2010-07-27 11:35:00,12.53,12.56,12.53,12.56,84200.0,9.5222,9.545,9.5222,9.545,84200.0
2010-07-27 11:40:00,12.56,12.56,12.55,12.56,116800.0,9.545,9.545,9.5374,9.545,116800.0
2010-07-27 11:45:00,12.56,12.56,12.53,12.53,124400.0,9.545,9.545,9.5222,9.5222,124400.0
2010-07-27 11:50:00,12.54,12.55,12.53,12.54,83200.0,9.5298,9.5374,9.5222,9.5298,83200.0
2010-07-27 11:55:00,12.54,12.55,12.52,12.54,57400.0,9.5298,9.5374,9.5146,9.5298,57400.0
2010-07-27 12:00:00,12.55,12.55,12.54,12.55,78600.0,9.5374,9.5374,9.5298,9.5374,78600.0
2010-07-27 12:05:00,12.54,12.55,12.54,12.55,91400.0,9.5298,9.5374,9.5298,9.5374,91400.0
2010-07-27 12:10:00,12.55,12.6,12.55,12.59,222600.0,9.5374,9.5754,9.5374,9.5678,222600.0
2010-07-27 12:15:00,12.59,12.61,12.58,12.59,151400.0,9.5678,9.583,9.5602,9.5678,151400.0
2010-07-27 12:20:00,12.59,12.59,12.58,12.59,75200.0,9.5678,9.5678,9.5602,9.5678,75200.0
2010-07-27 12:25:00,12.59,12.6,12.58,12.58,134400.0,9.5678,9.5754,9.5602,9.5602,134400.0
2010-07-27 12:30:00,12.58,12.6,12.58,12.59,252600.0,9.5602,9.5754,9.5602,9.5678,252600.0
2010-07-27 12:35:00,12.59,12.6,12.59,12.6,67200.0,9.5678,9.5754,9.5678,9.5754,67200.0
2010-07-27 12:40:00,12.6,12.61,12.6,12.61,80400.0,9.5754,9.583,9.5754,9.583,80400.0
2010-07-27 12:45:00,12.6,12.6,12.58,12.59,224000.0,9.5754,9.5754,9.5602,9.5678,224000.0
2010-07-27 12:50:00,12.58,12.59,12.54,12.55,349800.0,9.5602,9.5678,9.5298,9.5374,349800.0
2010-07-27 12:55:00,12.55,12.57,12.55,12.56,107200.0,9.5374,9.5526,9.5374,9.545,107200.0
2010-07-27 13:00:00,12.55,12.57,12.55,12.57,110200.0,9.5374,9.5526,9.5374,9.5526,110200.0
2010-07-27 13:05:00,12.57,12.58,12.56,12.58,132000.0,9.5526,9.5602,9.545,9.5602,132000.0
2010-07-27 13:10:00,12.58,12.58,12.56,12.56,93200.0,9.5602,9.5602,9.545,9.545,93200.0
2010-07-27 13:15:00,12.56,12.58,12.56,12.56,100200.0,9.545,9.5602,9.545,9.545,100200.0
2010-07-27 13:20:00,12.56,12.58,12.55,12.57,97000.0,9.545,9.5602,9.5374,9.5526,97000.0
2010-07-27 13:25:00,12.57,12.58,12.53,12.53,112000.0,9.5526,9.5602,9.5222,9.5222,112000.0
2010-07-27 13:30:00,12.54,12.54,12.52,12.53,90000.0,9.5298,9.5298,9.5146,9.5222,90000.0
2010-07-27 13:35:00,12.54,12.55,12.54,12.55,47000.0,9.5298,9.5374,9.5298,9.5374,47000.0
2010-07-27 13:40:00,12.55,12.55,12.52,12.52,130000.0,9.5374,9.5374,9.5146,9.5146,130000.0
2010-07-27 13:45:00,12.52,12.57,12.51,12.56,87800.0,9.5146,9.5526,9.507,9.545,87800.0
2010-07-27 13:50:00,12.56,12.56,12.55,12.56,57000.0,9.545,9.545,9.5374,9.545,57000.0
2010-07-27 13:55:00,12.56,12.59,12.55,12.57,96400.0,9.545,9.5678,9.5374,9.5526,96400.0
2010-07-27 14:00:00,12.57,12.59,12.56,12.56,89000.0,9.5526,9.5678,9.545,9.545,89000.0
2010-07-27 14:05:00,12.56,12.61,12.56,12.6,148000.0,9.545,9.583,9.545,9.5754,148000.0
2010-07-27 14:10:00,12.61,12.62,12.59,12.62,150400.0,9.583,9.5906,9.5678,9.5906,150400.0
2010-07-27 14:15:00,12.62,12.65,12.59,12.65,290800.0,9.5906,9.6134,9.5678,9.6134,290800.0
2010-07-27 14:20:00,12.65,12.65,12.62,12.63,131200.0,9.6134,9.6134,9.5906,9.5982,131200.0
2010-07-27 14:25:00,12.63,12.63,12.62,12.63,87200.0,9.5982,9.5982,9.5906,9.5982,87200.0
2010-07-27 14:30:00,12.63,12.65,12.62,12.62,100200.0,9.5982,9.6134,9.5906,9.5906,100200.0
2010-07-27 14:35:00,12.62,12.63,12.61,12.62,113400.0,9.5906,9.5982,9.583,9.5906,113400.0
2010-07-27 14:40:00,12.62,12.62,12.6,12.61,196800.0,9.5906,9.5906,9.5754,9.583,196800.0
2010-07-27 14:45:00,12.61,12.62,12.6,12.6,209400.0,9.583,9.5906,9.5754,9.5754,209400.0
2010-07-27 14:50:00,12.6,12.61,12.56,12.56,206000.0,9.5754,9.583,9.545,9.545,206000.0
2010-07-27 14:55:00,12.55,12.58,12.55,12.57,122600.0,9.5374,9.5602,9.5374,9.5526,122600.0
2010-07-27 15:00:00,12.57,12.58,12.56,12.58,144400.0,9.5526,9.5602,9.545,9.5602,144400.0
2010-07-27 15:05:00,12.58,12.61,12.57,12.6,278000.0,9.5602,9.583,9.5526,9.5754,278000.0
2010-07-27 15:10:00,12.6,12.6,12.56,12.57,170200.0,9.5754,9.5754,9.545,9.5526,170200.0
2010-07-27 15:15:00,12.57,12.59,12.56,12.59,230600.0,9.5526,9.5678,9.545,9.5678,230600.0
2010-07-27 15:20:00,12.59,12.63,12.58,12.61,201000.0,9.5678,9.5982,9.5602,9.583,201000.0
2010-07-27 15:25:00,12.61,12.63,12.61,12.63,257400.0,9.583,9.5982,9.583,9.5982,257400.0
2010-07-27 15:30:00,12.63,12.63,12.6,12.61,251000.0,9.5982,9.5982,9.5754,9.583,251000.0
2010-07-27 15:35:00,12.6,12.61,12.58,12.58,166200.0,9.5754,9.583,9.5602,9.5602,166200.0
2010-07-27 15:40:00,12.58,12.6,12.58,12.59,292600.0,9.5602,9.5754,9.5602,9.5678,292600.0
2010-07-27 15:45:00,12.58,12.61,12.57,12.58,291400.0,9.5602,9.583,9.5526,9.5602,291400.0
2010-07-27 15:50:00,12.59,12.62,12.58,12.61,1506200.0,9.5678,9.5906,9.5602,9.583,1506200.0
2010-07-27 15:55:00,12.6,12.63,12.6,12.61,553800.0,9.5754,9.5982,9.5754,9.583,553800.0
2010-07-28 09:30:00,12.61,12.65,12.59,12.63,239400.0,9.583,9.6134,9.5678,9.5982,239400.0
2010-07-28 09:35:00,12.64,12.68,12.63,12.65,252200.0,9.6058,9.6362,9.5982,9.6134,252200.0
2010-07-28 09:40:00,12.65,12.67,12.61,12.62,198800.0,9.6134,9.6286,9.583,9.5906,198800.0
2010-07-28 09:45:00,12.61,12.63,12.58,12.59,142200.0,9.583,9.5982,9.5602,9.5678,142200.0
2010-07-28 09:50:00,12.59,12.62,12.59,12.59,109000.0,9.5678,9.5906,9.5678,9.5678,109000.0
2010-07-28 09:55:00,12.59,12.62,12.59,12.61,114400.0,9.5678,9.5906,9.5678,9.583,114400.0
2010-07-28 10:00:00,12.61,12.63,12.6,12.61,307600.0,9.583,9.5982,9.5754,9.583,307600.0
2010-07-28 10:05:00,12.61,12.61,12.55,12.55,173000.0,9.583,9.583,9.5374,9.5374,173000.0
2010-07-28 10:10:00,12.55,12.56,12.53,12.56,510000.0,9.5374,9.545,9.5222,9.545,510000.0
2010-07-28 10:15:00,12.55,12.6,12.55,12.59,228000.0,9.5374,9.5754,9.5374,9.5678,228000.0
2010-07-28 10:20:00,12.59,12.59,12.56,12.56,89000.0,9.5678,9.5678,9.545,9.545,89000.0
2010-07-28 10:25:00,12.56,12.58,12.56,12.58,48800.0,9.545,9.5602,9.545,9.5602,48800.0
2010-07-28 10:30:00,12.58,12.58,12.55,12.56,119400.0,9.5602,9.5602,9.5374,9.545,119400.0
2010-07-28 10:35:00,12.57,12.59,12.56,12.57,131600.0,9.5526,9.5678,9.545,9.5526,131600.0
2010-07-28 10:40:00,12.57,12.62,12.57,12.6,530800.0,9.5526,9.5906,9.5526,9.5754,530800.0
2010-07-28 10:45:00,12.6,12.62,12.59,12.6,227000.0,9.5754,9.5906,9.5678,9.5754,227000.0
2010-07-28 10:50:00,12.6,12.6,12.58,12.59,119600.0,9.5754,9.5754,9.5602,9.5678,119600.0
2010-07-28 10:55:00,12.59,12.6,12.57,12.59,98800.0,9.5678,9.5754,9.5526,9.5678,98800.0
2010-07-28 11:00:00,12.59,12.6,12.58,12.58,103000.0,9.5678,9.5754,9.5602,9.5602,103000.0
2010-07-28 11:05:00,12.58,12.58,12.54,12.55,121200.0,9.5602,9.5602,9.5298,9.5374,121200.0
2010-07-28 11:10:00,12.55,12.57,12.54,12.57,120800.0,9.5374,9.5526,9.5298,9.5526,120800.0
2010-07-28 11:15:00,12.57,12.58,12.53,12.54,82200.0,9.5526,9.5602,9.5222,9.5298,82200.0
2010-07-28 11:20:00,12.54,12.56,12.53,12.55,132000.0,9.5298,9.545,9.5222,9.5374,132000.0
2010-07-28 11:25:00,12.56,12.56,12.54,12.54,102800.0,9.545,9.545,9.5298,9.5298,102800.0
2010-07-28 11:30:00,12.54,12.54,12.53,12.54,160600.0,9.5298,9.5298,9.5222,9.5298,160600.0
2010-07-28 11:35:00,12.54,12.55,12.53,12.53,220800.0,9.5298,9.5374,9.5222,9.5222,220800.0
2010-07-28 11:40:00,12.54,12.54,12.51,12.51,69800.0,9.5298,9.5298,9.507,9.507,69800.0
2010-07-28 11:45:00,12.51,12.53,12.5,12.5,72600.0,9.507,9.5222,9.4994,9.4994,72600.0
2010-07-28 11:50:00,12.5,12.51,12.49,12.5,276400.0,9.4994,9.507,9.4918,9.4994,276400.0
2010-07-28 11:55:00,12.5,12.51,12.49,12.49,398200.0,9.4994,9.507,9.4918,9.4918,398200.0
2010-07-28 12:00:00,12.49,12.49,12.47,12.47,159600.0,9.4918,9.4918,9.4766,9.4766,159600.0
2010-07-28 12:05:00,12.47,12.49,12.47,12.47,142200.0,9.4766,9.4918,9.4766,9.4766,142200.0
2010-07-28 12:10:00,12.47,12.49,12.47,12.49,114600.0,9.4766,9.4918,9.4766,9.4918,114600.0
2010-07-28 12:15:00,12.49,12.5,12.48,12.5,114800.0,9.4918,9.4994,9.4842,9.4994,114800.0
2010-07-28 12:20:00,12.5,12.5,12.47,12.47,139000.0,9.4994,9.4994,9.4766,9.4766,139000.0
2010-07-28 12:25:00,12.47,12.48,12.47,12.47,103600.0,9.4766,9.4842,9.4766,9.4766,103600.0
2010-07-28 12:30:00,12.47,12.48,12.46,12.47,85200.0,9.4766,9.4842,9.469,9.4766,85200.0
2010-07-28 12:35:00,12.47,12.49,12.46,12.47,111200.0,9.4766,9.4918,9.469,9.4766,111200.0
2010-07-28 12:40:00,12.47,12.49,12.47,12.47,174200.0,9.4766,9.4918,9.4766,9.4766,174200.0
2010-07-28 12:45:00,12.47,12.47,12.45,12.46,124200.0,9.4766,9.4766,9.4614,9.469,124200.0
2010-07-28 12:50:00,12.46,12.49,12.45,12.48,350600.0,9.469,9.4918,9.4614,9.4842,350600.0
2010-07-28 12:55:00,12.48,12.5,12.47,12.5,44400.0,9.4842,9.4994,9.4766,9.4994,44400.0
2010-07-28 13:00:00,12.5,12.51,12.48,12.48,134400.0,9.4994,9.507,9.4842,9.4842,134400.0
2010-07-28 13:05:00,12.48,12.49,12.46,12.49,115800.0,9.4842,9.4918,9.469,9.4918,115800.0
2010-07-28 13:10:00,12.49,12.52,12.49,12.51,145800.0,9.4918,9.5146,9.4918,9.507,145800.0
2010-07-28 13:15:00,12.51,12.52,12.5,12.5,58400.0,9.507,9.5146,9.4994,9.4994,58400.0
2010-07-28 13:20:00,12.5,12.5,12.49,12.49,164600.0,9.4994,9.4994,9.4918,9.4918,164600.0
2010-07-28 13:25:00,12.5,12.5,12.49,12.5,117400.0,9.4994,9.4994,9.4918,9.4994,117400.0
2010-07-28 13:30:00,12.5,12.51,12.49,12.5,145800.0,9.4994,9.507,9.4918,9.4994,145800.0
2010-07-28 13:35:00,12.5,12.51,12.49,12.49,63600.0,9.4994,9.507,9.4918,9.4918,63600.0
2010-07-28 13:40:00,12.49,12.51,12.49,12.51,101800.0,9.4918,9.507,9.4918,9.507,101800.0
2010-07-28 13:45:00,12.51,12.51,12.5,12.51,112200.0,9.507,9.507,9.4994,9.507,112200.0
2010-07-28 13:50:00,12.51,12.52,12.5,12.51,65000.0,9.507,9.5146,9.4994,9.507,65000.0
2010-07-28 13:55:00,12.51,12.51,12.49,12.5,98400.0,9.507,9.507,9.4918,9.4994,98400.0
2010-07-28 14:00:00,12.5,12.51,12.48,12.51,249400.0,9.4994,9.507,9.4842,9.507,249400.0
2010-07-28 14:05:00,12.51,12.52,12.5,12.51,81800.0,9.507,9.5146,9.4994,9.507,81800.0
2010-07-28 14:10:00,12.5,12.51,12.49,12.5,156000.0,9.4994,9.507,9.4918,9.4994,156000.0
2010-07-28 14:15:00,12.5,12.5,12.47,12.47,158400.0,9.4994,9.4994,9.4766,9.4766,158400.0
2010-07-28 14:20:00,12.47,12.49,12.47,12.47,267200.0,9.4766,9.4918,9.4766,9.4766,267200.0
2010-07-28 14:25:00,12.47,12.49,12.46,12.47,157600.0,9.4766,9.4918,9.469,9.4766,157600.0
2010-07-28 14:30:00,12.47,12.47,12.46,12.47,87400.0,9.4766,9.4766,9.469,9.4766,87400.0
2010-07-28 14:35:00,12.47,12.47,12.46,12.46,95400.0,9.4766,9.4766,9.469,9.469,95400.0
2010-07-28 14:40:00,12.47,12.47,12.45,12.46,181800.0,9.4766,9.4766,9.4614,9.469,181800.0
2010-07-28 14:45:00,12.46,12.46,12.44,12.44,177600.0,9.469,9.469,9.4538,9.4538,177600.0
2010-07-28 14:50:00,12.44,12.47,12.44,12.46,113600.0,9.4538,9.4766,9.4538,9.469,113600.0
2010-07-28 14:55:00,12.46,12.47,12.44,12.45,108600.0,9.469,9.4766,9.4538,9.4614,108600.0
2010-07-28 15:00:00,12.45,12.46,12.42,12.43,118800.0,9.4614,9.469,9.4386,9.4462,118800.0
2010-07-28 15:05:00,12.43,12.43,12.42,12.42,340000.0,9.4462,9.4462,9.4386,9.4386,340000.0
2010-07-28 15:10:00,12.42,12.43,12.41,12.43,379400.0,9.4386,9.4462,9.431,9.4462,379400.0
2010-07-28 15:15:00,12.43,12.43,12.4,12.42,225200.0,9.4462,9.4462,9.4234,9.4386,225200.0
2010-07-28 15:20:00,12.42,12.45,12.42,12.45,291800.0,9.4386,9.4614,9.4386,9.4614,291800.0
2010-07-28 15:25:00,12.45,12.45,12.44,12.44,244000.0,9.4614,9.4614,9.4538,9.4538,244000.0
2010-07-28 15:30:00,12.44,12.48,12.44,12.47,270400.0,9.4538,9.4842,9.4538,9.4766,270400.0
2010-07-28 15:35:00,12.48,12.48,12.46,12.46,203400.0,9.4842,9.4842,9.469,9.469,203400.0
2010-07-28 15:40:00,12.46,12.5,12.46,12.49,762000.0,9.469,9.4994,9.469,9.4918,762000.0
2010-07-28 15:45:00,12.49,12.49,12.47,12.47,160000.0,9.4918,9.4918,9.4766,9.4766,160000.0
2010-07-28 15:50:00,12.47,12.5,12.47,12.5,894600.0,9.4766,9.4994,9.4766,9.4994,894600.0
2010-07-28 15:55:00,12.49,12.5,12.49,12.49,527000.0,9.4918,9.4994,9.4918,9.4918,527000.0
2010-07-29 09:30:00,12.54,12.6,12.54,12.56,260600.0,9.5298,9.5754,9.5298,9.545,260600.0
2010-07-29 09:35:00,12.56,12.58,12.52,12.53,244600.0,9.545,9.5602,9.5146,9.5222,244600.0
2010-07-29 09:40:00,12.53,12.56,12.52,12.54,157800.0,9.5222,9.545,9.5146,9.5298,157800.0
2010-07-29 09:45:00,12.54,12.54,12.49,12.49,212200.0,9.5298,9.5298,9.4918,9.4918,212200.0
2010-07-29 09:50:00,12.49,12.51,12.47,12.51,303200.0,9.4918,9.507,9.4766,9.507,303200.0
2010-07-29 09:55:00,12.5,12.53,12.49,12.51,87400.0,9.4994,9.5222,9.4918,9.507,87400.0
2010-07-29 10:00:00,12.52,12.52,12.49,12.51,117400.0,9.5146,9.5146,9.4918,9.507,117400.0
2010-07-29 10:05:00,12.5,12.52,12.49,12.5,205200.0,9.4994,9.5146,9.4918,9.4994,205200.0
2010-07-29 10:10:00,12.5,12.52,12.49,12.49,98200.0,9.4994,9.5146,9.4918,9.4918,98200.0
2010-07-29 10:15:00,12.49,12.53,12.49,12.51,145200.0,9.4918,9.5222,9.4918,9.507,145200.0
2010-07-29 10:20:00,12.51,12.52,12.49,12.52,96400.0,9.507,9.5146,9.4918,9.5146,96400.0
2010-07-29 10:25:00,12.52,12.52,12.49,12.51,190800.0,9.5146,9.5146,9.4918,9.507,190800.0
2010-07-29 10:30:00,12.51,12.51,12.44,12.45,371600.0,9.507,9.507,9.4538,9.4614,371600.0
2010-07-29 10:35:00,12.45,12.47,12.44,12.44,102600.0,9.4614,9.4766,9.4538,9.4538,102600.0
2010-07-29 10:40:00,12.44,12.44,12.42,12.42,211400.0,9.4538,9.4538,9.4386,9.4386,211400.0
2010-07-29 10:45:00,12.42,12.43,12.4,12.43,126000.0,9.4386,9.4462,9.4234,9.4462,126000.0
2010-07-29 10:50:00,12.43,12.46,12.42,12.44,172600.0,9.4462,9.469,9.4386,9.4538,172600.0
2010-07-29 10:55:00,12.44,12.46,12.43,12.44,117800.0,9.4538,9.469,9.4462,9.4538,117800.0
2010-07-29 11:00:00,12.44,12.44,12.42,12.43,103600.0,9.4538,9.4538,9.4386,9.4462,103600.0
2010-07-29 11:05:00,12.43,12.43,12.39,12.4,150800.0,9.4462,9.4462,9.4158,9.4234,150800.0
2010-07-29 11:10:00,12.4,12.42,12.38,12.4,94400.0,9.4234,9.4386,9.4082,9.4234,94400.0
2010-07-29 11:15:00,12.4,12.4,12.34,12.34,184200.0,9.4234,9.4234,9.3778,9.3778,184200.0
2010-07-29 11:20:00,12.34,12.35,12.31,12.34,238000.0,9.3778,9.3854,9.355,9.3778,238000.0
2010-07-29 11:25:00,12.34,12.35,12.3,12.31,169600.0,9.3778,9.3854,9.3474,9.355,169600.0
2010-07-29 11:30:00,12.31,12.31,12.25,12.28,337800.0,9.355,9.355,9.3094,9.3322,337800.0
2010-07-29 11:35:00,12.28,12.3,12.26,12.3,126800.0,9.3322,9.3474,9.317,9.3474,126800.0
2010-07-29 11:40:00,12.29,12.3,12.28,12.29,101600.0,9.3398,9.3474,9.3322,9.3398,101600.0
2010-07-29 11:45:00,12.28,12.3,12.26,12.28,160800.0,9.3322,9.3474,9.317,9.3322,160800.0
2010-07-29 11:50:00,12.28,12.29,12.25,12.26,178600.0,9.3322,9.3398,9.3094,9.317,178600.0
2010-07-29 11:55:00,12.25,12.26,12.23,12.23,189200.0,9.3094,9.317,9.2942,9.2942,189200.0
2010-07-29 12:00:00,12.24,12.24,12.18,12.2,324800.0,9.3018,9.3018,9.2562,9.2714,324800.0
2010-07-29 12:05:00,12.2,12.22,12.18,12.22,234600.0,9.2714,9.2866,9.2562,9.2866,234600.0
2010-07-29 12:10:00,12.22,12.24,12.21,12.22,156200.0,9.2866,9.3018,9.279,9.2866,156200.0
2010-07-29 12:15:00,12.22,12.22,12.21,12.22,130800.0,9.2866,9.2866,9.279,9.2866,130800.0
2010-07-29 12:20:00,12.22,12.22,12.2,12.21,199400.0,9.2866,9.2866,9.2714,9.279,199400.0
2010-07-29 12:25:00,12.2,12.22,12.19,12.22,176800.0,9.2714,9.2866,9.2638,9.2866,176800.0
2010-07-29 12:30:00,12.21,12.22,12.19,12.21,155600.0,9.279,9.2866,9.2638,9.279,155600.0
2010-07-29 12:35:00,12.21,12.24,12.2,12.21,261600.0,9.279,9.3018,9.2714,9.279,261600.0
2010-07-29 12:40:00,12.21,12.24,12.21,12.22,195400.0,9.279,9.3018,9.279,9.2866,195400.0
2010-07-29 12:45:00,12.22,12.23,12.22,12.22,67200.0,9.2866,9.2942,9.2866,9.2866,67200.0
2010-07-29 12:50:00,12.22,12.27,12.22,12.26,186000.0,9.2866,9.3246,9.2866,9.317,186000.0
2010-07-29 12:55:00,12.26,12.29,12.26,12.29,108400.0,9.317,9.3398,9.317,9.3398,108400.0
2010-07-29 13:00:00,12.29,12.3,12.27,12.3,79800.0,9.3398,9.3474,9.3246,9.3474,79800.0
2010-07-29 13:05:00,12.29,12.33,12.29,12.33,112400.0,9.3398,9.3702,9.3398,9.3702,112400.0
2010-07-29 13:10:00,12.33,12.35,12.31,12.35,148400.0,9.3702,9.3854,9.355,9.3854,148400.0
2010-07-29 13:15:00,12.35,12.35,12.31,12.33,110000.0,9.3854,9.3854,9.355,9.3702,110000.0
2010-07-29 13:20:00,12.33,12.34,12.3,12.3,67200.0,9.3702,9.3778,9.3474,9.3474,67200.0
2010-07-29 13:25:00,12.3,12.34,12.29,12.34,83400.0,9.3474,9.3778,9.3398,9.3778,83400.0
2010-07-29 13:30:00,12.34,12.35,12.33,12.33,80800.0,9.3778,9.3854,9.3702,9.3702,80800.0
2010-07-29 13:35:00,12.34,12.36,12.33,12.35,77000.0,9.3778,9.393,9.3702,9.3854,77000.0
2010-07-29 13:40:00,12.35,12.38,12.34,12.37,90200.0,9.3854,9.4082,9.3778,9.4006,90200.0
2010-07-29 13:45:00,12.37,12.38,12.37,12.38,68600.0,9.4006,9.4082,9.4006,9.4082,68600.0
2010-07-29 13:50:00,12.38,12.4,12.37,12.38,99800.0,9.4082,9.4234,9.4006,9.4082,99800.0
2010-07-29 13:55:00,12.38,12.38,12.37,12.38,49000.0,9.4082,9.4082,9.4006,9.4082,49000.0
2010-07-29 14:00:00,12.38,12.38,12.36,12.36,83400.0,9.4082,9.4082,9.393,9.393,83400.0
2010-07-29 14:05:00,12.36,12.36,12.34,12.35,97800.0,9.393,9.393,9.3778,9.3854,97800.0
2010-07-29 14:10:00,12.35,12.37,12.34,12.37,98200.0,9.3854,9.4006,9.3778,9.4006,98200.0
2010-07-29 14:15:00,12.36,12.37,12.34,12.37,215800.0,9.393,9.4006,9.3778,9.4006,215800.0
2010-07-29 14:20:00,12.37,12.4,12.37,12.39,163000.0,9.4006,9.4234,9.4006,9.4158,163000.0
2010-07-29 14:25:00,12.38,12.43,12.38,12.42,183400.0,9.4082,9.4462,9.4082,9.4386,183400.0
2010-07-29 14:30:00,12.42,12.43,12.4,12.4,127000.0,9.4386,9.4462,9.4234,9.4234,127000.0
2010-07-29 14:35:00,12.41,12.46,12.4,12.45,145600.0,9.431,9.469,9.4234,9.4614,145600.0
2010-07-29 14:40:00,12.46,12.47,12.44,12.44,203400.0,9.469,9.4766,9.4538,9.4538,203400.0
2010-07-29 14:45:00,12.44,12.47,12.44,12.46,136400.0,9.4538,9.4766,9.4538,9.469,136400.0
2010-07-29 14:50:00,12.46,12.48,12.46,12.47,117800.0,9.469,9.4842,9.469,9.4766,117800.0
2010-07-29 14:55:00,12.46,12.47,12.44,12.46,82600.0,9.469,9.4766,9.4538,9.469,82600.0
2010-07-29 15:00:00,12.46,12.46,12.44,12.44,160000.0,9.469,9.469,9.4538,9.4538,160000.0
2010-07-29 15:05:00,12.44,12.45,12.43,12.44,114000.0,9.4538,9.4614,9.4462,9.4538,114000.0
2010-07-29 15:10:00,12.44,12.48,12.44,12.46,132600.0,9.4538,9.4842,9.4538,9.469,132600.0
2010-07-29 15:15:00,12.46,12.49,12.46,12.47,102400.0,9.469,9.4918,9.469,9.4766,102400.0
2010-07-29 15:20:00,12.47,12.49,12.47,12.47,156000.0,9.4766,9.4918,9.4766,9.4766,156000.0
2010-07-29 15:25:00,12.47,12.48,12.46,12.47,87800.0,9.4766,9.4842,9.469,9.4766,87800.0
2010-07-29 15:30:00,12.47,12.47,12.43,12.45,225400.0,9.4766,9.4766,9.4462,9.4614,225400.0
2010-07-29 15:35:00,12.45,12.46,12.44,12.44,205800.0,9.4614,9.469,9.4538,9.4538,205800.0
2010-07-29 15:40:00,12.44,12.44,12.42,12.44,247600.0,9.4538,9.4538,9.4386,9.4538,247600.0
2010-07-29 15:45:00,12.44,12.44,12.38,12.39,301200.0,9.4538,9.4538,9.4082,9.4158,301200.0
2010-07-29 15:50:00,12.4,12.42,12.39,12.4,271000.0,9.4234,9.4386,9.4158,9.4234,271000.0
2010-07-29 15:55:00,12.41,12.43,12.38,12.4,448200.0,9.431,9.4462,9.4082,9.4234,448200.0
2010-07-30 09:30:00,12.22,12.35,12.18,12.19,396600.0,9.2866,9.3854,9.2562,9.2638,396600.0
2010-07-30 09:35:00,12.19,12.21,12.13,12.13,460400.0,9.2638,9.279,9.2182,9.2182,460400.0
2010-07-30 09:40:00,12.13,12.29,12.13,12.26,426400.0,9.2182,9.3398,9.2182,9.317,426400.0
2010-07-30 09:45:00,12.25,12.34,12.24,12.29,293200.0,9.3094,9.3778,9.3018,9.3398,293200.0
2010-07-30 09:50:00,12.29,12.3,12.24,12.26,132000.0,9.3398,9.3474,9.3018,9.317,132000.0
2010-07-30 09:55:00,12.26,12.31,12.25,12.26,336600.0,9.317,9.355,9.3094,9.317,336600.0
2010-07-30 10:00:00,12.26,12.34,12.26,12.32,143600.0,9.317,9.3778,9.317,9.3626,143600.0
2010-07-30 10:05:00,12.33,12.36,12.32,12.33,103600.0,9.3702,9.393,9.3626,9.3702,103600.0
2010-07-30 10:10:00,12.32,12.34,12.3,12.34,98800.0,9.3626,9.3778,9.3474,9.3778,98800.0
2010-07-30 10:15:00,12.35,12.36,12.29,12.29,111200.0,9.3854,9.393,9.3398,9.3398,111200.0
2010-07-30 10:20:00,12.29,12.3,12.27,12.27,129800.0,9.3398,9.3474,9.3246,9.3246,129800.0
2010-07-30 10:25:00,12.27,12.3,12.27,12.3,91800.0,9.3246,9.3474,9.3246,9.3474,91800.0
2010-07-30 10:30:00,12.3,12.35,12.3,12.31,179000.0,9.3474,9.3854,9.3474,9.355,179000.0
2010-07-30 10:35:00,12.32,12.34,12.31,12.33,151400.0,9.3626,9.3778,9.355,9.3702,151400.0
2010-07-30 10:40:00,12.33,12.4,12.32,12.39,215400.0,9.3702,9.4234,9.3626,9.4158,215400.0
2010-07-30 10:45:00,12.38,12.42,12.38,12.4,146800.0,9.4082,9.4386,9.4082,9.4234,146800.0
2010-07-30 10:50:00,12.4,12.4,12.35,12.36,99200.0,9.4234,9.4234,9.3854,9.393,99200.0
2010-07-30 10:55:00,12.36,12.4,12.36,12.39,106200.0,9.393,9.4234,9.393,9.4158,106200.0
2010-07-30 11:00:00,12.38,12.4,12.36,12.39,108400.0,9.4082,9.4234,9.393,9.4158,108400.0
2010-07-30 11:05:00,12.38,12.4,12.37,12.38,92000.0,9.4082,9.4234,9.4006,9.4082,92000.0
2010-07-30 11:10:00,12.37,12.38,12.35,12.36,124600.0,9.4006,9.4082,9.3854,9.393,124600.0
2010-07-30 11:15:00,12.36,12.36,12.33,12.34,124600.0,9.393,9.393,9.3702,9.3778,124600.0
2010-07-30 11:20:00,12.34,12.35,12.3,12.31,162600.0,9.3778,9.3854,9.3474,9.355,162600.0
2010-07-30 11:25:00,12.3,12.31,12.28,12.28,99000.0,9.3474,9.355,9.3322,9.3322,99000.0
2010-07-30 11:30:00,12.29,12.31,12.28,12.28,107400.0,9.3398,9.355,9.3322,9.3322,107400.0
2010-07-30 11:35:00,12.28,12.3,12.27,12.3,185800.0,9.3322,9.3474,9.3246,9.3474,185800.0
2010-07-30 11:40:00,12.29,12.31,12.28,12.28,96400.0,9.3398,9.355,9.3322,9.3322,96400.0
2010-07-30 11:45:00,12.28,12.31,12.28,12.3,104800.0,9.3322,9.355,9.3322,9.3474,104800.0
2010-07-30 11:50:00,12.3,12.33,12.29,12.31,80200.0,9.3474,9.3702,9.3398,9.355,80200.0
2010-07-30 11:55:00,12.31,12.33,12.3,12.33,106200.0,9.355,9.3702,9.3474,9.3702,106200.0
2010-07-30 12:00:00,12.33,12.33,12.31,12.32,100000.0,9.3702,9.3702,9.355,9.3626,100000.0
2010-07-30 12:05:00,12.32,12.34,12.31,12.33,78800.0,9.3626,9.3778,9.355,9.3702,78800.0
2010-07-30 12:10:00,12.33,12.33,12.3,12.31,99400.0,9.3702,9.3702,9.3474,9.355,99400.0
2010-07-30 12:15:00,12.31,12.32,12.3,12.31,94200.0,9.355,9.3626,9.3474,9.355,94200.0
2010-07-30 12:20:00,12.3,12.32,12.3,12.31,81400.0,9.3474,9.3626,9.3474,9.355,81400.0
2010-07-30 12:25:00,12.31,12.32,12.31,12.31,66000.0,9.355,9.3626,9.355,9.355,66000.0
2010-07-30 12:30:00,12.31,12.31,12.28,12.28,128000.0,9.355,9.355,9.3322,9.3322,128000.0
2010-07-30 12:35:00,12.28,12.29,12.28,12.29,120400.0,9.3322,9.3398,9.3322,9.3398,120400.0
2010-07-30 12:40:00,12.29,12.31,12.29,12.31,78200.0,9.3398,9.355,9.3398,9.355,78200.0
2010-07-30 12:45:00,12.31,12.31,12.3,12.3,105800.0,9.355,9.355,9.3474,9.3474,105800.0
2010-07-30 12:50:00,12.29,12.3,12.29,12.29,47000.0,9.3398,9.3474,9.3398,9.3398,47000.0
2010-07-30 12:55:00,12.29,12.31,12.29,12.3,41200.0,9.3398,9.355,9.3398,9.3474,41200.0
2010-07-30 13:00:00,12.3,12.31,12.3,12.3,28000.0,9.3474,9.355,9.3474,9.3474,28000.0
2010-07-30 13:05:00,12.29,12.31,12.29,12.3,38400.0,9.3398,9.355,9.3398,9.3474,38400.0
2010-07-30 13:10:00,12.3,12.3,12.27,12.28,75000.0,9.3474,9.3474,9.3246,9.3322,75000.0
2010-07-30 13:15:00,12.28,12.29,12.24,12.26,138600.0,9.3322,9.3398,9.3018,9.317,138600.0
2010-07-30 13:20:00,12.26,12.27,12.24,12.24,128800.0,9.317,9.3246,9.3018,9.3018,128800.0
2010-07-30 13:25:00,12.24,12.25,12.24,12.24,128200.0,9.3018,9.3094,9.3018,9.3018,128200.0
2010-07-30 13:30:00,12.24,12.26,12.23,12.24,87800.0,9.3018,9.317,9.2942,9.3018,87800.0
2010-07-30 13:35:00,12.25,12.25,12.22,12.22,65000.0,9.3094,9.3094,9.2866,9.2866,65000.0
2010-07-30 13:40:00,12.22,12.23,12.21,12.21,157600.0,9.2866,9.2942,9.279,9.279,157600.0
2010-07-30 13:45:00,12.22,12.23,12.21,12.22,80800.0,9.2866,9.2942,9.279,9.2866,80800.0
2010-07-30 13:50:00,12.22,12.23,12.22,12.22,41400.0,9.2866,9.2942,9.2866,9.2866,41400.0
2010-07-30 13:55:00,12.22,12.22,12.18,12.18,218200.0,9.2866,9.2866,9.2562,9.2562,218200.0
2010-07-30 14:00:00,12.18,12.21,12.18,12.19,151400.0,9.2562,9.279,9.2562,9.2638,151400.0
2010-07-30 14:05:00,12.19,12.22,12.19,12.22,136000.0,9.2638,9.2866,9.2638,9.2866,136000.0
2010-07-30 14:10:00,12.22,12.26,12.22,12.25,126000.0,9.2866,9.317,9.2866,9.3094,126000.0
2010-07-30 14:15:00,12.25,12.29,12.24,12.29,142000.0,9.3094,9.3398,9.3018,9.3398,142000.0
2010-07-30 14:20:00,12.28,12.31,12.28,12.29,116600.0,9.3322,9.355,9.3322,9.3398,116600.0
2010-07-30 14:25:00,12.29,12.3,12.28,12.29,106400.0,9.3398,9.3474,9.3322,9.3398,106400.0
2010-07-30 14:30:00,12.29,12.29,12.27,12.28,93600.0,9.3398,9.3398,9.3246,9.3322,93600.0
2010-07-30 14:35:00,12.28,12.28,12.26,12.26,91000.0,9.3322,9.3322,9.317,9.317,91000.0
2010-07-30 14:40:00,12.26,12.31,12.26,12.3,395400.0,9.317,9.355,9.317,9.3474,395400.0
2010-07-30 14:45:00,12.3,12.31,12.3,12.3,261000.0,9.3474,9.355,9.3474,9.3474,261000.0
2010-07-30 14:50:00,12.3,12.32,12.3,12.31,171200.0,9.3474,9.3626,9.3474,9.355,171200.0
2010-07-30 14:55:00,12.32,12.33,12.31,12.32,328800.0,9.3626,9.3702,9.355,9.3626,328800.0
2010-07-30 15:00:00,12.33,12.34,12.31,12.33,334400.0,9.3702,9.3778,9.355,9.3702,334400.0
2010-07-30 15:05:00,12.33,12.36,12.33,12.36,142000.0,9.3702,9.393,9.3702,9.393,142000.0
2010-07-30 15:10:00,12.36,12.38,12.35,12.37,175800.0,9.393,9.4082,9.3854,9.4006,175800.0
2010-07-30 15:15:00,12.37,12.41,12.37,12.4,451000.0,9.4006,9.431,9.4006,9.4234,451000.0
2010-07-30 15:20:00,12.41,12.45,12.4,12.44,339400.0,9.431,9.4614,9.4234,9.4538,339400.0
2010-07-30 15:25:00,12.44,12.45,12.43,12.45,479400.0,9.4538,9.4614,9.4462,9.4614,479400.0
2010-07-30 15:30:00,12.45,12.46,12.43,12.44,576600.0,9.4614,9.469,9.4462,9.4538,576600.0
2010-07-30 15:35:00,12.44,12.44,12.42,12.43,359600.0,9.4538,9.4538,9.4386,9.4462,359600.0
2010-07-30 15:40:00,12.43,12.46,12.43,12.45,452800.0,9.4462,9.469,9.4462,9.4614,452800.0
2010-07-30 15:45:00,12.45,12.47,12.45,12.45,580200.0,9.4614,9.4766,9.4614,9.4614,580200.0
2010-07-30 15:50:00,12.46,12.47,12.45,12.45,482600.0,9.469,9.4766,9.4614,9.4614,482600.0
2010-07-30 15:55:00,12.45,12.47,12.43,12.43,1029000.0,9.4614,9.4766,9.4462,9.4462,1029000.0
2010-08-02 09:30:00,12.52,12.53,12.43,12.45,411400.0,9.5647,9.5723,9.4959,9.5112,411400.0
2010-08-02 09:35:00,12.44,12.45,12.42,12.44,177400.0,9.5036,9.5112,9.4883,9.5036,177400.0
2010-08-02 09:40:00,12.43,12.45,12.38,12.45,201000.0,9.4959,9.5112,9.4577,9.5112,201000.0
2010-08-02 09:45:00,12.45,12.45,12.42,12.43,164400.0,9.5112,9.5112,9.4883,9.4959,164400.0
2010-08-02 09:50:00,12.43,12.45,12.42,12.43,169400.0,9.4959,9.5112,9.4883,9.4959,169400.0
2010-08-02 09:55:00,12.43,12.46,12.42,12.46,144000.0,9.4959,9.5188,9.4883,9.5188,144000.0
2010-08-02 10:00:00,12.45,12.52,12.45,12.51,594600.0,9.5112,9.5647,9.5112,9.557,594600.0
2010-08-02 10:05:00,12.51,12.53,12.47,12.49,204600.0,9.557,9.5723,9.5265,9.5418,204600.0
2010-08-02 10:10:00,12.49,12.52,12.47,12.52,228200.0,9.5418,9.5647,9.5265,9.5647,228200.0
2010-08-02 10:15:00,12.52,12.53,12.49,12.49,298400.0,9.5647,9.5723,9.5418,9.5418,298400.0
2010-08-02 10:20:00,12.49,12.52,12.49,12.51,218000.0,9.5418,9.5647,9.5418,9.557,218000.0
2010-08-02 10:25:00,12.52,12.53,12.5,12.51,173800.0,9.5647,9.5723,9.5494,9.557,173800.0
2010-08-02 10:30:00,12.5,12.51,12.49,12.49,235600.0,9.5494,9.557,9.5418,9.5418,235600.0
2010-08-02 10:35:00,12.49,12.49,12.45,12.45,284600.0,9.5418,9.5418,9.5112,9.5112,284600.0
2010-08-02 10:40:00,12.46,12.46,12.45,12.46,158600.0,9.5188,9.5188,9.5112,9.5188,158600.0
2010-08-02 10:45:00,12.46,12.47,12.45,12.45,134400.0,9.5188,9.5265,9.5112,9.5112,134400.0
2010-08-02 10:50:00,12.45,12.45,12.43,12.43,169800.0,9.5112,9.5112,9.4959,9.4959,169800.0
2010-08-02 10:55:00,12.44,12.44,12.42,12.43,211600.0,9.5036,9.5036,9.4883,9.4959,211600.0
2010-08-02 11:00:00,12.43,12.43,12.42,12.43,146200.0,9.4959,9.4959,9.4883,9.4959,146200.0
2010-08-02 11:05:00,12.43,12.44,12.42,12.44,113000.0,9.4959,9.5036,9.4883,9.5036,113000.0
2010-08-02 11:10:00,12.44,12.44,12.42,12.43,213600.0,9.5036,9.5036,9.4883,9.4959,213600.0
2010-08-02 11:15:00,12.43,12.44,12.43,12.44,124400.0,9.4959,9.5036,9.4959,9.5036,124400.0
2010-08-02 11:20:00,12.43,12.43,12.41,12.41,139000.0,9.4959,9.4959,9.4806,9.4806,139000.0
2010-08-02 11:25:00,12.4,12.44,12.4,12.43,161000.0,9.473,9.5036,9.473,9.4959,161000.0
2010-08-02 11:30:00,12.44,12.47,12.44,12.45,182800.0,9.5036,9.5265,9.5036,9.5112,182800.0
2010-08-02 11:35:00,12.45,12.46,12.44,12.45,68800.0,9.5112,9.5188,9.5036,9.5112,68800.0
2010-08-02 11:40:00,12.44,12.45,12.43,12.43,91200.0,9.5036,9.5112,9.4959,9.4959,91200.0
2010-08-02 11:45:00,12.43,12.44,12.43,12.43,121200.0,9.4959,9.5036,9.4959,9.4959,121200.0
2010-08-02 11:50:00,12.43,12.44,12.43,12.43,80200.0,9.4959,9.5036,9.4959,9.4959,80200.0
2010-08-02 11:55:00,12.43,12.43,12.42,12.42,99000.0,9.4959,9.4959,9.4883,9.4883,99000.0
2010-08-02 12:00:00,12.42,12.44,12.42,12.42,158600.0,9.4883,9.5036,9.4883,9.4883,158600.0
2010-08-02 12:05:00,12.42,12.43,12.42,12.42,46400.0,9.4883,9.4959,9.4883,9.4883,46400.0
2010-08-02 12:10:00,12.42,12.42,12.39,12.39,143600.0,9.4883,9.4883,9.4654,9.4654,143600.0
2010-08-02 12:15:00,12.39,12.4,12.38,12.39,166400.0,9.4654,9.473,9.4577,9.4654,166400.0
2010-08-02 12:20:00,12.39,12.39,12.38,12.38,120000.0,9.4654,9.4654,9.4577,9.4577,120000.0
2010-08-02 12:25:00,12.38,12.38,12.38,12.38,29800.0,9.4577,9.4577,9.4577,9.4577,29800.0
2010-08-02 12:30:00,12.38,12.38,12.38,12.38,146200.0,9.4577,9.4577,9.4577,9.4577,146200.0
2010-08-02 12:35:00,12.38,12.38,12.35,12.35,217000.0,9.4577,9.4577,9.4348,9.4348,217000.0
2010-08-02 12:40:00,12.35,12.36,12.35,12.35,50200.0,9.4348,9.4425,9.4348,9.4348,50200.0
2010-08-02 12:45:00,12.36,12.36,12.34,12.35,120400.0,9.4425,9.4425,9.4272,9.4348,120400.0
2010-08-02 12:50:00,12.35,12.36,12.34,12.36,85200.0,9.4348,9.4425,9.4272,9.4425,85200.0
2010-08-02 12:55:00,12.36,12.37,12.34,12.35,129200.0,9.4425,9.4501,9.4272,9.4348,129200.0
2010-08-02 13:00:00,12.35,12.37,12.35,12.36,146000.0,9.4348,9.4501,9.4348,9.4425,146000.0
2010-08-02 13:05:00,12.36,12.36,12.35,12.35,58000.0,9.4425,9.4425,9.4348,9.4348,58000.0
2010-08-02 13:10:00,12.34,12.36,12.34,12.36,134800.0,9.4272,9.4425,9.4272,9.4425,134800.0
2010-08-02 13:15:00,12.36,12.36,12.34,12.34,143200.0,9.4425,9.4425,9.4272,9.4272,143200.0
2010-08-02 13:20:00,12.34,12.36,12.34,12.35,146600.0,9.4272,9.4425,9.4272,9.4348,146600.0
2010-08-02 13:25:00,12.35,12.36,12.34,12.34,160400.0,9.4348,9.4425,9.4272,9.4272,160400.0
2010-08-02 13:30:00,12.34,12.34,12.31,12.33,199200.0,9.4272,9.4272,9.4043,9.4195,199200.0
2010-08-02 13:35:00,12.33,12.34,12.31,12.33,179200.0,9.4195,9.4272,9.4043,9.4195,179200.0
2010-08-02 13:40:00,12.33,12.34,12.33,12.34,186000.0,9.4195,9.4272,9.4195,9.4272,186000.0
2010-08-02 13:45:00,12.34,12.35,12.33,12.34,76000.0,9.4272,9.4348,9.4195,9.4272,76000.0
2010-08-02 13:50:00,12.33,12.34,12.33,12.33,200000.0,9.4195,9.4272,9.4195,9.4195,200000.0
2010-08-02 13:55:00,12.34,12.34,12.33,12.33,76000.0,9.4272,9.4272,9.4195,9.4195,76000.0
2010-08-02 14:00:00,12.33,12.33,12.31,12.31,228200.0,9.4195,9.4195,9.4043,9.4043,228200.0
2010-08-02 14:05:00,12.31,12.32,12.31,12.31,73600.0,9.4043,9.4119,9.4043,9.4043,73600.0
2010-08-02 14:10:00,12.31,12.34,12.31,12.34,188200.0,9.4043,9.4272,9.4043,9.4272,188200.0
2010-08-02 14:15:00,12.34,12.36,12.33,12.33,202400.0,9.4272,9.4425,9.4195,9.4195,202400.0
2010-08-02 14:20:00,12.33,12.34,12.32,12.33,112400.0,9.4195,9.4272,9.4119,9.4195,112400.0
2010-08-02 14:25:00,12.32,12.33,12.31,12.31,149800.0,9.4119,9.4195,9.4043,9.4043,149800.0
2010-08-02 14:30:00,12.31,12.35,12.31,12.35,156200.0,9.4043,9.4348,9.4043,9.4348,156200.0
2010-08-02 14:35:00,12.35,12.38,12.35,12.37,352600.0,9.4348,9.4577,9.4348,9.4501,352600.0
2010-08-02 14:40:00,12.38,12.39,12.36,12.38,335800.0,9.4577,9.4654,9.4425,9.4577,335800.0
2010-08-02 14:45:00,12.38,12.39,12.36,12.36,174200.0,9.4577,9.4654,9.4425,9.4425,174200.0
2010-08-02 14:50:00,12.36,12.38,12.36,12.37,125000.0,9.4425,9.4577,9.4425,9.4501,125000.0
2010-08-02 14:55:00,12.37,12.39,12.37,12.38,109200.0,9.4501,9.4654,9.4501,9.4577,109200.0
2010-08-02 15:00:00,12.38,12.38,12.35,12.35,456200.0,9.4577,9.4577,9.4348,9.4348,456200.0
2010-08-02 15:05:00,12.35,12.36,12.35,12.36,169600.0,9.4348,9.4425,9.4348,9.4425,169600.0
2010-08-02 15:10:00,12.36,12.37,12.34,12.35,210600.0,9.4425,9.4501,9.4272,9.4348,210600.0
2010-08-02 15:15:00,12.36,12.36,12.35,12.35,264800.0,9.4425,9.4425,9.4348,9.4348,264800.0
2010-08-02 15:20:00,12.35,12.36,12.35,12.35,209000.0,9.4348,9.4425,9.4348,9.4348,209000.0
2010-08-02 15:25:00,12.36,12.36,12.34,12.35,286400.0,9.4425,9.4425,9.4272,9.4348,286400.0
2010-08-02 15:30:00,12.35,12.36,12.35,12.36,253600.0,9.4348,9.4425,9.4348,9.4425,253600.0
2010-08-02 15:35:00,12.36,12.36,12.35,12.36,313200.0,9.4425,9.4425,9.4348,9.4425,313200.0
2010-08-02 15:40:00,12.35,12.36,12.33,12.35,480800.0,9.4348,9.4425,9.4195,9.4348,480800.0
2010-08-02 15:45:00,12.35,12.35,12.33,12.33,457600.0,9.4348,9.4348,9.4195,9.4195,457600.0
2010-08-02 15:50:00,12.33,12.35,12.31,12.34,686800.0,9.4195,9.4348,9.4043,9.4272,686800.0
2010-08-02 15:55:00,12.35,12.35,12.32,12.34,720800.0,9.4348,9.4348,9.4119,9.4272,720800.0
2010-08-03 09:30:00,12.26,12.39,12.26,12.36,267000.0,9.3661,9.4654,9.3661,9.4425,267000.0
2010-08-03 09:35:00,12.36,12.38,12.34,12.37,188600.0,9.4425,9.4577,9.4272,9.4501,188600.0
2010-08-03 09:40:00,12.37,12.38,12.35,12.35,104400.0,9.4501,9.4577,9.4348,9.4348,104400.0
2010-08-03 09:45:00,12.35,12.35,12.31,12.34,133600.0,9.4348,9.4348,9.4043,9.4272,133600.0
2010-08-03 09:50:00,12.34,12.34,12.31,12.31,102200.0,9.4272,9.4272,9.4043,9.4043,102200.0
2010-08-03 09:55:00,12.31,12.31,12.28,12.3,165400.0,9.4043,9.4043,9.3813,9.3966,165400.0
2010-08-03 10:00:00,12.29,12.29,12.24,12.26,353000.0,9.389,9.389,9.3508,9.3661,353000.0
2010-08-03 10:05:00,12.26,12.26,12.24,12.24,164400.0,9.3661,9.3661,9.3508,9.3508,164400.0
2010-08-03 10:10:00,12.24,12.24,12.22,12.22,162800.0,9.3508,9.3508,9.3355,9.3355,162800.0
2010-08-03 10:15:00,12.23,12.25,12.22,12.24,214800.0,9.3431,9.3584,9.3355,9.3508,214800.0
2010-08-03 10:20:00,12.24,12.24,12.21,12.21,232600.0,9.3508,9.3508,9.3279,9.3279,232600.0
2010-08-03 10:25:00,12.21,12.21,12.19,12.19,245400.0,9.3279,9.3279,9.3126,9.3126,245400.0
2010-08-03 10:30:00,12.19,12.25,12.19,12.25,299000.0,9.3126,9.3584,9.3126,9.3584,299000.0
2010-08-03 10:35:00,12.25,12.26,12.22,12.24,270000.0,9.3584,9.3661,9.3355,9.3508,270000.0
2010-08-03 10:40:00,12.24,12.28,12.24,12.26,167200.0,9.3508,9.3813,9.3508,9.3661,167200.0
2010-08-03 10:45:00,12.26,12.3,12.26,12.3,198600.0,9.3661,9.3966,9.3661,9.3966,198600.0
2010-08-03 10:50:00,12.29,12.31,12.29,12.3,125600.0,9.389,9.4043,9.389,9.3966,125600.0
2010-08-03 10:55:00,12.3,12.31,12.3,12.3,86800.0,9.3966,9.4043,9.3966,9.3966,86800.0
2010-08-03 11:00:00,12.31,12.31,12.29,12.29,140000.0,9.4043,9.4043,9.389,9.389,140000.0
2010-08-03 11:05:00,12.29,12.3,12.28,12.29,74600.0,9.389,9.3966,9.3813,9.389,74600.0
2010-08-03 11:10:00,12.28,12.3,12.27,12.3,122000.0,9.3813,9.3966,9.3737,9.3966,122000.0
2010-08-03 11:15:00,12.29,12.31,12.29,12.31,135600.0,9.389,9.4043,9.389,9.4043,135600.0
2010-08-03 11:20:00,12.31,12.35,12.31,12.33,128400.0,9.4043,9.4348,9.4043,9.4195,128400.0
2010-08-03 11:25:00,12.33,12.33,12.32,12.33,55000.0,9.4195,9.4195,9.4119,9.4195,55000.0
2010-08-03 11:30:00,12.33,12.35,12.33,12.35,96000.0,9.4195,9.4348,9.4195,9.4348,96000.0
2010-08-03 11:35:00,12.35,12.37,12.35,12.37,109200.0,9.4348,9.4501,9.4348,9.4501,109200.0
2010-08-03 11:40:00,12.37,12.38,12.36,12.36,108400.0,9.4501,9.4577,9.4425,9.4425,108400.0
2010-08-03 11:45:00,12.36,12.38,12.36,12.37,118200.0,9.4425,9.4577,9.4425,9.4501,118200.0
2010-08-03 11:50:00,12.37,12.38,12.37,12.38,52600.0,9.4501,9.4577,9.4501,9.4577,52600.0
2010-08-03 11:55:00,12.38,12.38,12.37,12.37,55400.0,9.4577,9.4577,9.4501,9.4501,55400.0
2010-08-03 12:00:00,12.37,12.37,12.36,12.36,117600.0,9.4501,9.4501,9.4425,9.4425,117600.0
2010-08-03 12:05:00,12.36,12.37,12.35,12.37,46400.0,9.4425,9.4501,9.4348,9.4501,46400.0
2010-08-03 12:10:00,12.36,12.37,12.34,12.35,88400.0,9.4425,9.4501,9.4272,9.4348,88400.0
2010-08-03 12:15:00,12.34,12.34,12.31,12.32,118000.0,9.4272,9.4272,9.4043,9.4119,118000.0
2010-08-03 12:20:00,12.32,12.33,12.31,12.32,123400.0,9.4119,9.4195,9.4043,9.4119,123400.0
2010-08-03 12:25:00,12.31,12.32,12.3,12.31,133800.0,9.4043,9.4119,9.3966,9.4043,133800.0
2010-08-03 12:30:00,12.31,12.34,12.31,12.32,79800.0,9.4043,9.4272,9.4043,9.4119,79800.0
2010-08-03 12:35:00,12.32,12.34,12.31,12.34,66400.0,9.4119,9.4272,9.4043,9.4272,66400.0
2010-08-03 12:40:00,12.34,12.35,12.34,12.35,67600.0,9.4272,9.4348,9.4272,9.4348,67600.0
2010-08-03 12:45:00,12.35,12.35,12.35,12.35,33800.0,9.4348,9.4348,9.4348,9.4348,33800.0
2010-08-03 12:50:00,12.35,12.38,12.35,12.38,71400.0,9.4348,9.4577,9.4348,9.4577,71400.0
2010-08-03 12:55:00,12.38,12.39,12.37,12.37,189000.0,9.4577,9.4654,9.4501,9.4501,189000.0
2010-08-03 13:00:00,12.37,12.37,12.33,12.35,120000.0,9.4501,9.4501,9.4195,9.4348,120000.0
2010-08-03 13:05:00,12.35,12.36,12.34,12.34,141600.0,9.4348,9.4425,9.4272,9.4272,141600.0
2010-08-03 13:10:00,12.34,12.37,12.34,12.36,142600.0,9.4272,9.4501,9.4272,9.4425,142600.0
2010-08-03 13:15:00,12.36,12.37,12.35,12.35,113000.0,9.4425,9.4501,9.4348,9.4348,113000.0
2010-08-03 13:20:00,12.36,12.36,12.34,12.36,122400.0,9.4425,9.4425,9.4272,9.4425,122400.0
2010-08-03 13:25:00,12.36,12.37,12.35,12.35,299200.0,9.4425,9.4501,9.4348,9.4348,299200.0
2010-08-03 13:30:00,12.36,12.39,12.36,12.39,178400.0,9.4425,9.4654,9.4425,9.4654,178400.0
2010-08-03 13:35:00,12.39,12.39,12.38,12.38,102800.0,9.4654,9.4654,9.4577,9.4577,102800.0
2010-08-03 13:40:00,12.38,12.38,12.38,12.38,115600.0,9.4577,9.4577,9.4577,9.4577,115600.0
2010-08-03 13:45:00,12.38,12.4,12.38,12.38,145200.0,9.4577,9.473,9.4577,9.4577,145200.0
2010-08-03 13:50:00,12.38,12.4,12.38,12.4,116800.0,9.4577,9.473,9.4577,9.473,116800.0
2010-08-03 13:55:00,12.4,12.41,12.38,12.38,96000.0,9.473,9.4806,9.4577,9.4577,96000.0
2010-08-03 14:00:00,12.39,12.4,12.39,12.4,94400.0,9.4654,9.473,9.4654,9.473,94400.0
2010-08-03 14:05:00,12.4,12.42,12.38,12.42,446400.0,9.473,9.4883,9.4577,9.4883,446400.0
2010-08-03 14:10:00,12.42,12.42,12.41,12.41,100000.0,9.4883,9.4883,9.4806,9.4806,100000.0
2010-08-03 14:15:00,12.42,12.43,12.41,12.43,110400.0,9.4883,9.4959,9.4806,9.4959,110400.0
2010-08-03 14:20:00,12.43,12.43,12.42,12.43,137400.0,9.4959,9.4959,9.4883,9.4959,137400.0
2010-08-03 14:25:00,12.43,12.43,12.42,12.43,197800.0,9.4959,9.4959,9.4883,9.4959,197800.0
2010-08-03 14:30:00,12.43,12.43,12.42,12.43,100200.0,9.4959,9.4959,9.4883,9.4959,100200.0
2010-08-03 14:35:00,12.43,12.43,12.4,12.41,124400.0,9.4959,9.4959,9.473,9.4806,124400.0
2010-08-03 14:40:00,12.41,12.42,12.4,12.4,128400.0,9.4806,9.4883,9.473,9.473,128400.0
2010-08-03 14:45:00,12.4,12.41,12.4,12.4,127000.0,9.473,9.4806,9.473,9.473,127000.0
2010-08-03 14:50:00,12.4,12.41,12.4,12.41,108800.0,9.473,9.4806,9.473,9.4806,108800.0
2010-08-03 14:55:00,12.41,12.41,12.4,12.4,149400.0,9.4806,9.4806,9.473,9.473,149400.0
2010-08-03 15:00:00,12.4,12.4,12.38,12.38,300000.0,9.473,9.473,9.4577,9.4577,300000.0
2010-08-03 15:05:00,12.38,12.4,12.38,12.39,144400.0,9.4577,9.473,9.4577,9.4654,144400.0
2010-08-03 15:10:00,12.4,12.4,12.39,12.39,92000.0,9.473,9.473,9.4654,9.4654,92000.0
2010-08-03 15:15:00,12.39,12.4,12.38,12.38,70600.0,9.4654,9.473,9.4577,9.4577,70600.0
2010-08-03 15:20:00,12.38,12.38,12.36,12.36,190000.0,9.4577,9.4577,9.4425,9.4425,190000.0
2010-08-03 15:25:00,12.37,12.37,12.36,12.36,154400.0,9.4501,9.4501,9.4425,9.4425,154400.0
2010-08-03 15:30:00,12.37,12.38,12.36,12.36,275600.0,9.4501,9.4577,9.4425,9.4425,275600.0
2010-08-03 15:35:00,12.37,12.37,12.35,12.36,163000.0,9.4501,9.4501,9.4348,9.4425,163000.0
2010-08-03 15:40:00,12.35,12.37,12.35,12.37,336000.0,9.4348,9.4501,9.4348,9.4501,336000.0
2010-08-03 15:45:00,12.37,12.38,12.35,12.38,489800.0,9.4501,9.4577,9.4348,9.4577,489800.0
2010-08-03 15:50:00,12.37,12.38,12.35,12.35,436600.0,9.4501,9.4577,9.4348,9.4348,436600.0
2010-08-03 15:55:00,12.35,12.37,12.35,12.36,745800.0,9.4348,9.4501,9.4348,9.4425,745800.0
2010-08-04 09:30:00,12.42,12.46,12.35,12.46,157800.0,9.4883,9.5188,9.4348,9.5188,157800.0
2010-08-04 09:35:00,12.45,12.46,12.4,12.44,293000.0,9.5112,9.5188,9.473,9.5036,293000.0
2010-08-04 09:40:00,12.44,12.44,12.38,12.4,146000.0,9.5036,9.5036,9.4577,9.473,146000.0
2010-08-04 09:45:00,12.4,12.44,12.4,12.42,133400.0,9.473,9.5036,9.473,9.4883,133400.0
2010-08-04 09:50:00,12.42,12.44,12.42,12.44,237400.0,9.4883,9.5036,9.4883,9.5036,237400.0
2010-08-04 09:55:00,12.44,12.47,12.44,12.46,123600.0,9.5036,9.5265,9.5036,9.5188,123600.0
2010-08-04 10:00:00,12.46,12.53,12.46,12.5,351800.0,9.5188,9.5723,9.5188,9.5494,351800.0
2010-08-04 10:05:00,12.5,12.52,12.47,12.47,151600.0,9.5494,9.5647,9.5265,9.5265,151600.0
2010-08-04 10:10:00,12.47,12.49,12.47,12.47,206600.0,9.5265,9.5418,9.5265,9.5265,206600.0
2010-08-04 10:15:00,12.47,12.47,12.41,12.41,726000.0,9.5265,9.5265,9.4806,9.4806,726000.0
2010-08-04 10:20:00,12.4,12.43,12.4,12.42,258600.0,9.473,9.4959,9.473,9.4883,258600.0
2010-08-04 10:25:00,12.42,12.43,12.42,12.43,391800.0,9.4883,9.4959,9.4883,9.4959,391800.0
2010-08-04 10:30:00,12.43,12.44,12.42,12.44,166200.0,9.4959,9.5036,9.4883,9.5036,166200.0
2010-08-04 10:35:00,12.44,12.44,12.42,12.44,322000.0,9.5036,9.5036,9.4883,9.5036,322000.0
2010-08-04 10:40:00,12.44,12.45,12.44,12.45,207000.0,9.5036,9.5112,9.5036,9.5112,207000.0
2010-08-04 10:45:00,12.45,12.46,12.45,12.46,154400.0,9.5112,9.5188,9.5112,9.5188,154400.0
2010-08-04 10:50:00,12.46,12.47,12.46,12.46,178400.0,9.5188,9.5265,9.5188,9.5188,178400.0
2010-08-04 10:55:00,12.47,12.47,12.45,12.47,183400.0,9.5265,9.5265,9.5112,9.5265,183400.0
2010-08-04 11:00:00,12.47,12.48,12.47,12.47,119000.0,9.5265,9.5341,9.5265,9.5265,119000.0
2010-08-04 11:05:00,12.48,12.51,12.48,12.5,98600.0,9.5341,9.557,9.5341,9.5494,98600.0
2010-08-04 11:10:00,12.51,12.52,12.49,12.49,214200.0,9.557,9.5647,9.5418,9.5418,214200.0
2010-08-04 11:15:00,12.49,12.51,12.49,12.51,170800.0,9.5418,9.557,9.5418,9.557,170800.0
2010-08-04 11:20:00,12.51,12.53,12.51,12.53,105800.0,9.557,9.5723,9.557,9.5723,105800.0
2010-08-04 11:25:00,12.53,12.55,12.52,12.55,175600.0,9.5723,9.5876,9.5647,9.5876,175600.0
2010-08-04 11:30:00,12.54,12.55,12.53,12.54,124800.0,9.58,9.5876,9.5723,9.58,124800.0
2010-08-04 11:35:00,12.54,12.55,12.53,12.53,186000.0,9.58,9.5876,9.5723,9.5723,186000.0
2010-08-04 11:40:00,12.54,12.55,12.53,12.55,221200.0,9.58,9.5876,9.5723,9.5876,221200.0
2010-08-04 11:45:00,12.55,12.56,12.54,12.56,74200.0,9.5876,9.5952,9.58,9.5952,74200.0
2010-08-04 11:50:00,12.56,12.58,12.55,12.58,93400.0,9.5952,9.6105,9.5876,9.6105,93400.0
2010-08-04 11:55:00,12.58,12.58,12.56,12.56,101800.0,9.6105,9.6105,9.5952,9.5952,101800.0
2010-08-04 12:00:00,12.56,12.58,12.56,12.58,226600.0,9.5952,9.6105,9.5952,9.6105,226600.0
2010-08-04 12:05:00,12.58,12.58,12.57,12.58,51800.0,9.6105,9.6105,9.6029,9.6105,51800.0
2010-08-04 12:10:00,12.58,12.58,12.56,12.56,64800.0,9.6105,9.6105,9.5952,9.5952,64800.0
2010-08-04 12:15:00,12.56,12.58,12.56,12.58,45800.0,9.5952,9.6105,9.5952,9.6105,45800.0
2010-08-04 12:20:00,12.58,12.6,12.58,12.59,122200.0,9.6105,9.6258,9.6105,9.6182,122200.0
2010-08-04 12:25:00,12.59,12.6,12.58,12.59,53600.0,9.6182,9.6258,9.6105,9.6182,53600.0
2010-08-04 12:30:00,12.59,12.61,12.58,12.6,131200.0,9.6182,9.6334,9.6105,9.6258,131200.0
2010-08-04 12:35:00,12.6,12.62,12.59,12.59,179000.0,9.6258,9.6411,9.6182,9.6182,179000.0
2010-08-04 12:40:00,12.59,12.6,12.57,12.58,106200.0,9.6182,9.6258,9.6029,9.6105,106200.0
2010-08-04 12:45:00,12.58,12.59,12.58,12.59,62400.0,9.6105,9.6182,9.6105,9.6182,62400.0
2010-08-04 12:50:00,12.59,12.6,12.58,12.59,94000.0,9.6182,9.6258,9.6105,9.6182,94000.0
2010-08-04 12:55:00,12.59,12.61,12.59,12.6,101200.0,9.6182,9.6334,9.6182,9.6258,101200.0
2010-08-04 13:00:00,12.6,12.61,12.6,12.61,56800.0,9.6258,9.6334,9.6258,9.6334,56800.0
2010-08-04 13:05:00,12.6,12.6,12.58,12.59,165600.0,9.6258,9.6258,9.6105,9.6182,165600.0
2010-08-04 13:10:00,12.59,12.59,12.56,12.56,80200.0,9.6182,9.6182,9.5952,9.5952,80200.0
2010-08-04 13:15:00,12.56,12.56,12.56,12.56,51400.0,9.5952,9.5952,9.5952,9.5952,51400.0
2010-08-04 13:20:00,12.56,12.57,12.55,12.55,84200.0,9.5952,9.6029,9.5876,9.5876,84200.0
2010-08-04 13:25:00,12.55,12.58,12.55,12.56,111000.0,9.5876,9.6105,9.5876,9.5952,111000.0
2010-08-04 13:30:00,12.56,12.56,12.55,12.56,54800.0,9.5952,9.5952,9.5876,9.5952,54800.0
2010-08-04 13:35:00,12.56,12.58,12.56,12.56,80800.0,9.5952,9.6105,9.5952,9.5952,80800.0
2010-08-04 13:40:00,12.56,12.56,12.55,12.56,75200.0,9.5952,9.5952,9.5876,9.5952,75200.0
2010-08-04 13:45:00,12.56,12.57,12.56,12.57,59000.0,9.5952,9.6029,9.5952,9.6029,59000.0
2010-08-04 13:50:00,12.57,12.58,12.56,12.56,56000.0,9.6029,9.6105,9.5952,9.5952,56000.0
2010-08-04 13:55:00,12.56,12.56,12.55,12.56,99200.0,9.5952,9.5952,9.5876,9.5952,99200.0
2010-08-04 14:00:00,12.56,12.59,12.55,12.58,186400.0,9.5952,9.6182,9.5876,9.6105,186400.0
2010-08-04 14:05:00,12.58,12.59,12.57,12.57,93600.0,9.6105,9.6182,9.6029,9.6029,93600.0
2010-08-04 14:10:00,12.58,12.59,12.57,12.58,139200.0,9.6105,9.6182,9.6029,9.6105,139200.0
2010-08-04 14:15:00,12.58,12.59,12.56,12.57,126000.0,9.6105,9.6182,9.5952,9.6029,126000.0
2010-08-04 14:20:00,12.57,12.58,12.56,12.56,105800.0,9.6029,9.6105,9.5952,9.5952,105800.0
2010-08-04 14:25:00,12.56,12.6,12.56,12.6,212200.0,9.5952,9.6258,9.5952,9.6258,212200.0
2010-08-04 14:30:00,12.6,12.62,12.59,12.59,287800.0,9.6258,9.6411,9.6182,9.6182,287800.0
2010-08-04 14:35:00,12.59,12.59,12.57,12.57,99200.0,9.6182,9.6182,9.6029,9.6029,99200.0
2010-08-04 14:40:00,12.57,12.6,12.57,12.59,127600.0,9.6029,9.6258,9.6029,9.6182,127600.0
2010-08-04 14:45:00,12.59,12.59,12.58,12.58,113600.0,9.6182,9.6182,9.6105,9.6105,113600.0
2010-08-04 14:50:00,12.59,12.59,12.57,12.58,92600.0,9.6182,9.6182,9.6029,9.6105,92600.0
2010-08-04 14:55:00,12.58,12.59,12.57,12.58,101000.0,9.6105,9.6182,9.6029,9.6105,101000.0
2010-08-04 15:00:00,12.58,12.59,12.57,12.57,270800.0,9.6105,9.6182,9.6029,9.6029,270800.0
2010-08-04 15:05:00,12.57,12.58,12.56,12.57,207800.0,9.6029,9.6105,9.5952,9.6029,207800.0
2010-08-04 15:10:00,12.57,12.58,12.56,12.58,104600.0,9.6029,9.6105,9.5952,9.6105,104600.0
2010-08-04 15:15:00,12.58,12.6,12.57,12.59,130800.0,9.6105,9.6258,9.6029,9.6182,130800.0
2010-08-04 15:20:00,12.59,12.6,12.58,12.59,137800.0,9.6182,9.6258,9.6105,9.6182,137800.0
2010-08-04 15:25:00,12.59,12.61,12.59,12.6,171800.0,9.6182,9.6334,9.6182,9.6258,171800.0
2010-08-04 15:30:00,12.6,12.62,12.59,12.6,222800.0,9.6258,9.6411,9.6182,9.6258,222800.0
2010-08-04 15:35:00,12.6,12.6,12.58,12.59,233600.0,9.6258,9.6258,9.6105,9.6182,233600.0
2010-08-04 15:40:00,12.59,12.6,12.58,12.59,216600.0,9.6182,9.6258,9.6105,9.6182,216600.0
2010-08-04 15:45:00,12.59,12.61,12.58,12.6,328200.0,9.6182,9.6334,9.6105,9.6258,328200.0
2010-08-04 15:50:00,12.6,12.6,12.59,12.59,465800.0,9.6258,9.6258,9.6182,9.6182,465800.0
2010-08-04 15:55:00,12.59,12.6,12.58,12.58,663800.0,9.6182,9.6258,9.6105,9.6105,663800.0
2010-08-05 09:30:00,12.52,12.55,12.47,12.49,258800.0,9.5647,9.5876,9.5265,9.5418,258800.0
2010-08-05 09:35:00,12.49,12.55,12.49,12.52,268000.0,9.5418,9.5876,9.5418,9.5647,268000.0
2010-08-05 09:40:00,12.52,12.54,12.51,12.51,125200.0,9.5647,9.58,9.557,9.557,125200.0
2010-08-05 09:45:00,12.51,12.54,12.49,12.49,167200.0,9.557,9.58,9.5418,9.5418,167200.0
2010-08-05 09:50:00,12.49,12.52,12.49,12.52,192200.0,9.5418,9.5647,9.5418,9.5647,192200.0
2010-08-05 09:55:00,12.52,12.54,12.51,12.51,150800.0,9.5647,9.58,9.557,9.557,150800.0
2010-08-05 10:00:00,12.51,12.52,12.49,12.52,169000.0,9.557,9.5647,9.5418,9.5647,169000.0
2010-08-05 10:05:00,12.52,12.52,12.49,12.49,198200.0,9.5647,9.5647,9.5418,9.5418,198200.0
2010-08-05 10:10:00,12.49,12.5,12.47,12.49,137200.0,9.5418,9.5494,9.5265,9.5418,137200.0
2010-08-05 10:15:00,12.48,12.51,12.48,12.49,215000.0,9.5341,9.557,9.5341,9.5418,215000.0
2010-08-05 10:20:00,12.49,12.5,12.48,12.49,164800.0,9.5418,9.5494,9.5341,9.5418,164800.0
2010-08-05 10:25:00,12.49,12.52,12.49,12.51,190200.0,9.5418,9.5647,9.5418,9.557,190200.0
2010-08-05 10:30:00,12.51,12.52,12.49,12.49,211000.0,9.557,9.5647,9.5418,9.5418,211000.0
2010-08-05 10:35:00,12.49,12.49,12.47,12.47,217800.0,9.5418,9.5418,9.5265,9.5265,217800.0
2010-08-05 10:40:00,12.47,12.47,12.44,12.44,474200.0,9.5265,9.5265,9.5036,9.5036,474200.0
2010-08-05 10:45:00,12.43,12.43,12.4,12.43,323800.0,9.4959,9.4959,9.473,9.4959,323800.0
2010-08-05 10:50:00,12.43,12.43,12.42,12.42,278400.0,9.4959,9.4959,9.4883,9.4883,278400.0
2010-08-05 10:55:00,12.42,12.43,12.4,12.4,431000.0,9.4883,9.4959,9.473,9.473,431000.0
2010-08-05 11:00:00,12.4,12.42,12.4,12.4,382200.0,9.473,9.4883,9.473,9.473,382200.0
2010-08-05 11:05:00,12.4,12.4,12.38,12.4,455200.0,9.473,9.473,9.4577,9.473,455200.0
2010-08-05 11:10:00,12.4,12.42,12.39,12.42,233800.0,9.473,9.4883,9.4654,9.4883,233800.0
2010-08-05 11:15:00,12.41,12.42,12.4,12.41,213600.0,9.4806,9.4883,9.473,9.4806,213600.0
2010-08-05 11:20:00,12.42,12.44,12.42,12.42,191200.0,9.4883,9.5036,9.4883,9.4883,191200.0
2010-08-05 11:25:00,12.42,12.47,12.42,12.47,303200.0,9.4883,9.5265,9.4883,9.5265,303200.0
2010-08-05 11:30:00,12.47,12.49,12.46,12.46,257600.0,9.5265,9.5418,9.5188,9.5188,257600.0
2010-08-05 11:35:00,12.46,12.47,12.44,12.46,113400.0,9.5188,9.5265,9.5036,9.5188,113400.0
2010-08-05 11:40:00,12.46,12.49,12.46,12.49,239000.0,9.5188,9.5418,9.5188,9.5418,239000.0
2010-08-05 11:45:00,12.49,12.49,12.47,12.48,121400.0,9.5418,9.5418,9.5265,9.5341,121400.0
2010-08-05 11:50:00,12.47,12.49,12.47,12.49,69400.0,9.5265,9.5418,9.5265,9.5418,69400.0
2010-08-05 11:55:00,12.49,12.49,12.47,12.47,102200.0,9.5418,9.5418,9.5265,9.5265,102200.0
2010-08-05 12:00:00,12.47,12.5,12.47,12.49,98600.0,9.5265,9.5494,9.5265,9.5418,98600.0
2010-08-05 12:05:00,12.49,12.5,12.47,12.48,108600.0,9.5418,9.5494,9.5265,9.5341,108600.0
2010-08-05 12:10:00,12.48,12.5,12.48,12.49,98800.0,9.5341,9.5494,9.5341,9.5418,98800.0
2010-08-05 12:15:00,12.49,12.5,12.49,12.49,116200.0,9.5418,9.5494,9.5418,9.5418,116200.0
2010-08-05 12:20:00,12.49,12.5,12.47,12.47,121800.0,9.5418,9.5494,9.5265,9.5265,121800.0
2010-08-05 12:25:00,12.47,12.49,12.47,12.49,101600.0,9.5265,9.5418,9.5265,9.5418,101600.0
2010-08-05 12:30:00,12.49,12.5,12.47,12.49,88400.0,9.5418,9.5494,9.5265,9.5418,88400.0
2010-08-05 12:35:00,12.49,12.5,12.47,12.49,124000.0,9.5418,9.5494,9.5265,9.5418,124000.0
2010-08-05 12:40:00,12.49,12.49,12.47,12.47,60400.0,9.5418,9.5418,9.5265,9.5265,60400.0
2010-08-05 12:45:00,12.47,12.5,12.47,12.5,59800.0,9.5265,9.5494,9.5265,9.5494,59800.0
2010-08-05 12:50:00,12.49,12.5,12.49,12.49,89800.0,9.5418,9.5494,9.5418,9.5418,89800.0
2010-08-05 12:55:00,12.49,12.49,12.48,12.49,40400.0,9.5418,9.5418,9.5341,9.5418,40400.0
2010-08-05 13:00:00,12.49,12.5,12.49,12.49,123600.0,9.5418,9.5494,9.5418,9.5418,123600.0
2010-08-05 13:05:00,12.49,12.5,12.49,12.5,52800.0,9.5418,9.5494,9.5418,9.5494,52800.0
2010-08-05 13:10:00,12.5,12.5,12.49,12.49,83600.0,9.5494,9.5494,9.5418,9.5418,83600.0
2010-08-05 13:15:00,12.49,12.49,12.49,12.49,55800.0,9.5418,9.5418,9.5418,9.5418,55800.0
2010-08-05 13:20:00,12.49,12.51,12.49,12.51,150600.0,9.5418,9.557,9.5418,9.557,150600.0
2010-08-05 13:25:00,12.51,12.52,12.51,12.52,91400.0,9.557,9.5647,9.557,9.5647,91400.0
2010-08-05 13:30:00,12.52,12.54,12.52,12.54,180400.0,9.5647,9.58,9.5647,9.58,180400.0
2010-08-05 13:35:00,12.54,12.55,12.53,12.53,79000.0,9.58,9.5876,9.5723,9.5723,79000.0
2010-08-05 13:40:00,12.54,12.54,12.53,12.53,81200.0,9.58,9.58,9.5723,9.5723,81200.0
2010-08-05 13:45:00,12.53,12.55,12.53,12.54,122200.0,9.5723,9.5876,9.5723,9.58,122200.0
2010-08-05 13:50:00,12.54,12.55,12.54,12.55,116600.0,9.58,9.5876,9.58,9.5876,116600.0
2010-08-05 13:55:00,12.55,12.56,12.55,12.55,65600.0,9.5876,9.5952,9.5876,9.5876,65600.0
2010-08-05 14:00:00,12.55,12.56,12.55,12.56,174200.0,9.5876,9.5952,9.5876,9.5952,174200.0
2010-08-05 14:05:00,12.56,12.57,12.56,12.56,77000.0,9.5952,9.6029,9.5952,9.5952,77000.0
2010-08-05 14:10:00,12.56,12.57,12.56,12.56,57400.0,9.5952,9.6029,9.5952,9.5952,57400.0
2010-08-05 14:15:00,12.56,12.58,12.56,12.56,81400.0,9.5952,9.6105,9.5952,9.5952,81400.0
2010-08-05 14:20:00,12.56,12.58,12.56,12.56,89400.0,9.5952,9.6105,9.5952,9.5952,89400.0
2010-08-05 14:25:00,12.56,12.58,12.56,12.58,88800.0,9.5952,9.6105,9.5952,9.6105,88800.0
2010-08-05 14:30:00,12.58,12.58,12.56,12.56,69600.0,9.6105,9.6105,9.5952,9.5952,69600.0
2010-08-05 14:35:00,12.56,12.58,12.56,12.56,133600.0,9.5952,9.6105,9.5952,9.5952,133600.0
2010-08-05 14:40:00,12.56,12.58,12.56,12.57,91800.0,9.5952,9.6105,9.5952,9.6029,91800.0
2010-08-05 14:45:00,12.56,12.58,12.56,12.58,30800.0,9.5952,9.6105,9.5952,9.6105,30800.0
2010-08-05 14:50:00,12.57,12.58,12.56,12.56,53600.0,9.6029,9.6105,9.5952,9.5952,53600.0
2010-08-05 14:55:00,12.56,12.56,12.56,12.56,124400.0,9.5952,9.5952,9.5952,9.5952,124400.0
2010-08-05 15:00:00,12.56,12.58,12.56,12.58,114400.0,9.5952,9.6105,9.5952,9.6105,114400.0
2010-08-05 15:05:00,12.57,12.58,12.56,12.57,106000.0,9.6029,9.6105,9.5952,9.6029,106000.0
2010-08-05 15:10:00,12.57,12.58,12.56,12.56,111800.0,9.6029,9.6105,9.5952,9.5952,111800.0
2010-08-05 15:15:00,12.56,12.6,12.56,12.6,338200.0,9.5952,9.6258,9.5952,9.6258,338200.0
2010-08-05 15:20:00,12.6,12.62,12.59,12.62,125800.0,9.6258,9.6411,9.6182,9.6411,125800.0
2010-08-05 15:25:00,12.62,12.62,12.59,12.59,183600.0,9.6411,9.6411,9.6182,9.6182,183600.0
2010-08-05 15:30:00,12.59,12.6,12.56,12.56,269200.0,9.6182,9.6258,9.5952,9.5952,269200.0
2010-08-05 15:35:00,12.56,12.56,12.56,12.56,231600.0,9.5952,9.5952,9.5952,9.5952,231600.0
2010-08-05 15:40:00,12.56,12.6,12.56,12.6,729200.0,9.5952,9.6258,9.5952,9.6258,729200.0
2010-08-05 15:45:00,12.6,12.61,12.58,12.58,378400.0,9.6258,9.6334,9.6105,9.6105,378400.0
2010-08-05 15:50:00,12.59,12.59,12.56,12.59,563000.0,9.6182,9.6182,9.5952,9.6182,563000.0
2010-08-05 15:55:00,12.59,12.6,12.57,12.6,1225800.0,9.6182,9.6258,9.6029,9.6258,1225800.0
2010-08-06 09:30:00,12.4,12.49,12.38,12.45,414000.0,9.473,9.5418,9.4577,9.5112,414000.0
2010-08-06 09:35:00,12.45,12.46,12.42,12.43,441400.0,9.5112,9.5188,9.4883,9.4959,441400.0
2010-08-06 09:40:00,12.43,12.49,12.42,12.49,379800.0,9.4959,9.5418,9.4883,9.5418,379800.0
2010-08-06 09:45:00,12.49,12.54,12.49,12.52,293200.0,9.5418,9.58,9.5418,9.5647,293200.0
2010-08-06 09:50:00,12.52,12.56,12.52,12.56,262200.0,9.5647,9.5952,9.5647,9.5952,262200.0
2010-08-06 09:55:00,12.56,12.61,12.56,12.59,292000.0,9.5952,9.6334,9.5952,9.6182,292000.0
2010-08-06 10:00:00,12.59,12.62,12.59,12.6,241400.0,9.6182,9.6411,9.6182,9.6258,241400.0
2010-08-06 10:05:00,12.6,12.63,12.59,12.61,227400.0,9.6258,9.6487,9.6182,9.6334,227400.0
2010-08-06 10:10:00,12.6,12.6,12.58,12.58,208200.0,9.6258,9.6258,9.6105,9.6105,208200.0
2010-08-06 10:15:00,12.59,12.61,12.59,12.61,104600.0,9.6182,9.6334,9.6182,9.6334,104600.0
2010-08-06 10:20:00,12.61,12.61,12.57,12.58,179200.0,9.6334,9.6334,9.6029,9.6105,179200.0
2010-08-06 10:25:00,12.58,12.58,12.56,12.58,129000.0,9.6105,9.6105,9.5952,9.6105,129000.0
2010-08-06 10:30:00,12.58,12.58,12.57,12.57,54000.0,9.6105,9.6105,9.6029,9.6029,54000.0
2010-08-06 10:35:00,12.58,12.58,12.53,12.53,197800.0,9.6105,9.6105,9.5723,9.5723,197800.0
2010-08-06 10:40:00,12.53,12.53,12.49,12.5,387400.0,9.5723,9.5723,9.5418,9.5494,387400.0
2010-08-06 10:45:00,12.5,12.5,12.45,12.46,484200.0,9.5494,9.5494,9.5112,9.5188,484200.0
2010-08-06 10:50:00,12.47,12.47,12.45,12.46,344200.0,9.5265,9.5265,9.5112,9.5188,344200.0
2010-08-06 10:55:00,12.46,12.47,12.42,12.44,364600.0,9.5188,9.5265,9.4883,9.5036,364600.0
2010-08-06 11:00:00,12.44,12.44,12.4,12.44,353000.0,9.5036,9.5036,9.473,9.5036,353000.0
2010-08-06 11:05:00,12.44,12.45,12.4,12.43,268800.0,9.5036,9.5112,9.473,9.4959,268800.0
2010-08-06 11:10:00,12.43,12.46,12.43,12.45,227600.0,9.4959,9.5188,9.4959,9.5112,227600.0
2010-08-06 11:15:00,12.45,12.46,12.44,12.44,136200.0,9.5112,9.5188,9.5036,9.5036,136200.0
2010-08-06 11:20:00,12.44,12.47,12.44,12.45,153400.0,9.5036,9.5265,9.5036,9.5112,153400.0
2010-08-06 11:25:00,12.45,12.46,12.45,12.46,119200.0,9.5112,9.5188,9.5112,9.5188,119200.0
2010-08-06 11:30:00,12.46,12.46,12.44,12.44,182800.0,9.5188,9.5188,9.5036,9.5036,182800.0
2010-08-06 11:35:00,12.45,12.47,12.45,12.46,72800.0,9.5112,9.5265,9.5112,9.5188,72800.0
2010-08-06 11:40:00,12.46,12.46,12.43,12.46,192000.0,9.5188,9.5188,9.4959,9.5188,192000.0
2010-08-06 11:45:00,12.46,12.47,12.46,12.46,73600.0,9.5188,9.5265,9.5188,9.5188,73600.0
2010-08-06 11:50:00,12.46,12.47,12.46,12.46,82600.0,9.5188,9.5265,9.5188,9.5188,82600.0
2010-08-06 11:55:00,12.46,12.46,12.45,12.46,196200.0,9.5188,9.5188,9.5112,9.5188,196200.0
2010-08-06 12:00:00,12.46,12.46,12.45,12.45,187200.0,9.5188,9.5188,9.5112,9.5112,187200.0
2010-08-06 12:05:00,12.45,12.46,12.45,12.46,91200.0,9.5112,9.5188,9.5112,9.5188,91200.0
2010-08-06 12:10:00,12.46,12.46,12.44,12.45,97400.0,9.5188,9.5188,9.5036,9.5112,97400.0
2010-08-06 12:15:00,12.45,12.46,12.43,12.45,76000.0,9.5112,9.5188,9.4959,9.5112,76000.0
2010-08-06 12:20:00,12.45,12.46,12.44,12.44,201200.0,9.5112,9.5188,9.5036,9.5036,201200.0
2010-08-06 12:25:00,12.45,12.45,12.42,12.42,133000.0,9.5112,9.5112,9.4883,9.4883,133000.0
2010-08-06 12:30:00,12.42,12.45,12.42,12.45,145800.0,9.4883,9.5112,9.4883,9.5112,145800.0
2010-08-06 12:35:00,12.45,12.46,12.45,12.46,16800.0,9.5112,9.5188,9.5112,9.5188,16800.0
2010-08-06 12:40:00,12.46,12.47,12.45,12.47,80400.0,9.5188,9.5265,9.5112,9.5265,80400.0
2010-08-06 12:45:00,12.47,12.47,12.46,12.47,69400.0,9.5265,9.5265,9.5188,9.5265,69400.0
2010-08-06 12:50:00,12.47,12.47,12.46,12.47,74200.0,9.5265,9.5265,9.5188,9.5265,74200.0
2010-08-06 12:55:00,12.47,12.48,12.46,12.47,106200.0,9.5265,9.5341,9.5188,9.5265,106200.0
2010-08-06 13:00:00,12.47,12.49,12.46,12.46,95600.0,9.5265,9.5418,9.5188,9.5188,95600.0
2010-08-06 13:05:00,12.46,12.47,12.45,12.45,199400.0,9.5188,9.5265,9.5112,9.5112,199400.0
2010-08-06 13:10:00,12.45,12.46,12.43,12.43,90600.0,9.5112,9.5188,9.4959,9.4959,90600.0
2010-08-06 13:15:00,12.43,12.45,12.43,12.43,89400.0,9.4959,9.5112,9.4959,9.4959,89400.0
2010-08-06 13:20:00,12.43,12.44,12.43,12.44,79800.0,9.4959,9.5036,9.4959,9.5036,79800.0
2010-08-06 13:25:00,12.44,12.45,12.43,12.45,89200.0,9.5036,9.5112,9.4959,9.5112,89200.0
2010-08-06 13:30:00,12.45,12.46,12.44,12.44,59400.0,9.5112,9.5188,9.5036,9.5036,59400.0
2010-08-06 13:35:00,12.45,12.46,12.44,12.45,45200.0,9.5112,9.5188,9.5036,9.5112,45200.0
2010-08-06 13:40:00,12.44,12.46,12.44,12.46,116400.0,9.5036,9.5188,9.5036,9.5188,116400.0
2010-08-06 13:45:00,12.46,12.49,12.46,12.47,77800.0,9.5188,9.5418,9.5188,9.5265,77800.0
2010-08-06 13:50:00,12.47,12.48,12.47,12.47,73200.0,9.5265,9.5341,9.5265,9.5265,73200.0
2010-08-06 13:55:00,12.46,12.47,12.46,12.47,50800.0,9.5188,9.5265,9.5188,9.5265,50800.0
2010-08-06 14:00:00,12.47,12.48,12.45,12.47,111800.0,9.5265,9.5341,9.5112,9.5265,111800.0
2010-08-06 14:05:00,12.48,12.49,12.47,12.49,31000.0,9.5341,9.5418,9.5265,9.5418,31000.0
2010-08-06 14:10:00,12.49,12.49,12.47,12.48,79000.0,9.5418,9.5418,9.5265,9.5341,79000.0
2010-08-06 14:15:00,12.48,12.49,12.46,12.47,83800.0,9.5341,9.5418,9.5188,9.5265,83800.0
2010-08-06 14:20:00,12.47,12.49,12.47,12.48,47000.0,9.5265,9.5418,9.5265,9.5341,47000.0
2010-08-06 14:25:00,12.49,12.5,12.49,12.49,59000.0,9.5418,9.5494,9.5418,9.5418,59000.0
2010-08-06 14:30:00,12.49,12.51,12.49,12.5,158800.0,9.5418,9.557,9.5418,9.5494,158800.0
2010-08-06 14:35:00,12.49,12.53,12.49,12.53,157400.0,9.5418,9.5723,9.5418,9.5723,157400.0
2010-08-06 14:40:00,12.53,12.54,12.53,12.54,68000.0,9.5723,9.58,9.5723,9.58,68000.0
2010-08-06 14:45:00,12.54,12.59,12.54,12.57,391800.0,9.58,9.6182,9.58,9.6029,391800.0
2010-08-06 14:50:00,12.56,12.62,12.56,12.6,450200.0,9.5952,9.6411,9.5952,9.6258,450200.0
2010-08-06 14:55:00,12.6,12.62,12.59,12.61,215800.0,9.6258,9.6411,9.6182,9.6334,215800.0
2010-08-06 15:00:00,12.61,12.63,12.6,12.6,256400.0,9.6334,9.6487,9.6258,9.6258,256400.0
2010-08-06 15:05:00,12.6,12.62,12.6,12.62,116800.0,9.6258,9.6411,9.6258,9.6411,116800.0
2010-08-06 15:10:00,12.62,12.62,12.59,12.59,226200.0,9.6411,9.6411,9.6182,9.6182,226200.0
2010-08-06 15:15:00,12.59,12.62,12.59,12.62,110800.0,9.6182,9.6411,9.6182,9.6411,110800.0
2010-08-06 15:20:00,12.62,12.62,12.61,12.62,111200.0,9.6411,9.6411,9.6334,9.6411,111200.0
2010-08-06 15:25:00,12.62,12.65,12.62,12.63,255000.0,9.6411,9.664,9.6411,9.6487,255000.0
2010-08-06 15:30:00,12.63,12.63,12.61,12.63,260800.0,9.6487,9.6487,9.6334,9.6487,260800.0
2010-08-06 15:35:00,12.63,12.64,12.63,12.63,205400.0,9.6487,9.6564,9.6487,9.6487,205400.0
2010-08-06 15:40:00,12.63,12.67,12.62,12.66,382000.0,9.6487,9.6793,9.6411,9.6716,382000.0
2010-08-06 15:45:00,12.67,12.68,12.65,12.68,393400.0,9.6793,9.6869,9.664,9.6869,393400.0
2010-08-06 15:50:00,12.68,12.68,12.64,12.65,349400.0,9.6869,9.6869,9.6564,9.664,349400.0
2010-08-06 15:55:00,12.65,12.69,12.65,12.67,612600.0,9.664,9.6946,9.664,9.6793,612600.0
2010-08-09 09:30:00,12.7,12.84,12.7,12.78,212800.0,9.7022,9.8091,9.7022,9.7633,212800.0
2010-08-09 09:35:00,12.78,12.86,12.78,12.86,188200.0,9.7633,9.8244,9.7633,9.8244,188200.0
2010-08-09 09:40:00,12.86,12.86,12.81,12.82,169000.0,9.8244,9.8244,9.7862,9.7939,169000.0
2010-08-09 09:45:00,12.82,12.84,12.81,12.82,153400.0,9.7939,9.8091,9.7862,9.7939,153400.0
2010-08-09 09:50:00,12.82,12.82,12.77,12.77,98600.0,9.7939,9.7939,9.7557,9.7557,98600.0
2010-08-09 09:55:00,12.77,12.78,12.73,12.74,195200.0,9.7557,9.7633,9.7251,9.7328,195200.0
2010-08-09 10:00:00,12.75,12.77,12.74,12.76,143600.0,9.7404,9.7557,9.7328,9.748,143600.0
2010-08-09 10:05:00,12.76,12.79,12.75,12.78,116000.0,9.748,9.771,9.7404,9.7633,116000.0
2010-08-09 10:10:00,12.79,12.8,12.77,12.77,200800.0,9.771,9.7786,9.7557,9.7557,200800.0
2010-08-09 10:15:00,12.78,12.78,12.75,12.75,120000.0,9.7633,9.7633,9.7404,9.7404,120000.0
2010-08-09 10:20:00,12.75,12.76,12.73,12.74,262000.0,9.7404,9.748,9.7251,9.7328,262000.0
2010-08-09 10:25:00,12.74,12.74,12.73,12.74,124800.0,9.7328,9.7328,9.7251,9.7328,124800.0
2010-08-09 10:30:00,12.74,12.76,12.74,12.76,100400.0,9.7328,9.748,9.7328,9.748,100400.0
2010-08-09 10:35:00,12.76,12.77,12.74,12.76,339400.0,9.748,9.7557,9.7328,9.748,339400.0
2010-08-09 10:40:00,12.76,12.78,12.76,12.77,111600.0,9.748,9.7633,9.748,9.7557,111600.0
2010-08-09 10:45:00,12.77,12.78,12.77,12.78,101200.0,9.7557,9.7633,9.7557,9.7633,101200.0
2010-08-09 10:50:00,12.78,12.8,12.78,12.8,63000.0,9.7633,9.7786,9.7633,9.7786,63000.0
2010-08-09 10:55:00,12.8,12.81,12.78,12.81,149200.0,9.7786,9.7862,9.7633,9.7862,149200.0
2010-08-09 11:00:00,12.81,12.81,12.8,12.81,44200.0,9.7862,9.7862,9.7786,9.7862,44200.0
2010-08-09 11:05:00,12.8,12.81,12.79,12.79,56200.0,9.7786,9.7862,9.771,9.771,56200.0
2010-08-09 11:10:00,12.79,12.81,12.79,12.81,101000.0,9.771,9.7862,9.771,9.7862,101000.0
2010-08-09 11:15:00,12.81,12.83,12.81,12.82,77600.0,9.7862,9.8015,9.7862,9.7939,77600.0
2010-08-09 11:20:00,12.82,12.83,12.82,12.82,30600.0,9.7939,9.8015,9.7939,9.7939,30600.0
2010-08-09 11:25:00,12.82,12.82,12.8,12.8,51200.0,9.7939,9.7939,9.7786,9.7786,51200.0
2010-08-09 11:30:00,12.8,12.83,12.8,12.83,101400.0,9.7786,9.8015,9.7786,9.8015,101400.0
2010-08-09 11:35:00,12.83,12.84,12.82,12.83,116000.0,9.8015,9.8091,9.7939,9.8015,116000.0
2010-08-09 11:40:00,12.83,12.83,12.82,12.83,32800.0,9.8015,9.8015,9.7939,9.8015,32800.0
2010-08-09 11:45:00,12.83,12.83,12.81,12.82,40400.0,9.8015,9.8015,9.7862,9.7939,40400.0
2010-08-09 11:50:00,12.82,12.82,12.8,12.8,48000.0,9.7939,9.7939,9.7786,9.7786,48000.0
2010-08-09 11:55:00,12.8,12.8,12.79,12.79,20200.0,9.7786,9.7786,9.771,9.771,20200.0
2010-08-09 12:00:00,12.79,12.8,12.78,12.8,72800.0,9.771,9.7786,9.7633,9.7786,72800.0
2010-08-09 12:05:00,12.8,12.8,12.79,12.79,40800.0,9.7786,9.7786,9.771,9.771,40800.0
2010-08-09 12:10:00,12.8,12.8,12.79,12.8,50200.0,9.7786,9.7786,9.771,9.7786,50200.0
2010-08-09 12:15:00,12.8,12.8,12.78,12.78,94800.0,9.7786,9.7786,9.7633,9.7633,94800.0
2010-08-09 12:20:00,12.78,12.78,12.76,12.76,103800.0,9.7633,9.7633,9.748,9.748,103800.0
2010-08-09 12:25:00,12.76,12.76,12.74,12.74,145800.0,9.748,9.748,9.7328,9.7328,145800.0
2010-08-09 12:30:00,12.74,12.74,12.72,12.73,90800.0,9.7328,9.7328,9.7175,9.7251,90800.0
2010-08-09 12:35:00,12.73,12.76,12.73,12.75,50400.0,9.7251,9.748,9.7251,9.7404,50400.0
2010-08-09 12:40:00,12.76,12.77,12.75,12.76,95600.0,9.748,9.7557,9.7404,9.748,95600.0
2010-08-09 12:45:00,12.76,12.77,12.75,12.77,118200.0,9.748,9.7557,9.7404,9.7557,118200.0
2010-08-09 12:50:00,12.77,12.78,12.76,12.76,59000.0,9.7557,9.7633,9.748,9.748,59000.0
2010-08-09 12:55:00,12.76,12.77,12.74,12.75,53000.0,9.748,9.7557,9.7328,9.7404,53000.0
2010-08-09 13:00:00,12.74,12.76,12.74,12.74,144400.0,9.7328,9.748,9.7328,9.7328,144400.0
2010-08-09 13:05:00,12.74,12.74,12.74,12.74,56000.0,9.7328,9.7328,9.7328,9.7328,56000.0
2010-08-09 13:10:00,12.74,12.75,12.74,12.75,65400.0,9.7328,9.7404,9.7328,9.7404,65400.0
2010-08-09 13:15:00,12.75,12.75,12.74,12.75,38800.0,9.7404,9.7404,9.7328,9.7404,38800.0
2010-08-09 13:20:00,12.75,12.75,12.74,12.74,82800.0,9.7404,9.7404,9.7328,9.7328,82800.0
2010-08-09 13:25:00,12.74,12.74,12.73,12.74,29200.0,9.7328,9.7328,9.7251,9.7328,29200.0
2010-08-09 13:30:00,12.73,12.74,12.72,12.72,108400.0,9.7251,9.7328,9.7175,9.7175,108400.0
2010-08-09 13:35:00,12.73,12.73,12.72,12.73,17400.0,9.7251,9.7251,9.7175,9.7251,17400.0
2010-08-09 13:40:00,12.73,12.73,12.72,12.73,30600.0,9.7251,9.7251,9.7175,9.7251,30600.0
2010-08-09 13:45:00,12.73,12.74,12.72,12.74,104600.0,9.7251,9.7328,9.7175,9.7328,104600.0
2010-08-09 13:50:00,12.74,12.77,12.73,12.77,73200.0,9.7328,9.7557,9.7251,9.7557,73200.0
2010-08-09 13:55:00,12.77,12.77,12.75,12.75,68200.0,9.7557,9.7557,9.7404,9.7404,68200.0
2010-08-09 14:00:00,12.76,12.77,12.75,12.76,51800.0,9.748,9.7557,9.7404,9.748,51800.0
2010-08-09 14:05:00,12.76,12.77,12.76,12.77,93200.0,9.748,9.7557,9.748,9.7557,93200.0
2010-08-09 14:10:00,12.77,12.77,12.76,12.77,57800.0,9.7557,9.7557,9.748,9.7557,57800.0
2010-08-09 14:15:00,12.77,12.77,12.76,12.77,36800.0,9.7557,9.7557,9.748,9.7557,36800.0
2010-08-09 14:20:00,12.77,12.77,12.76,12.76,57400.0,9.7557,9.7557,9.748,9.748,57400.0
2010-08-09 14:25:00,12.77,12.77,12.76,12.76,36200.0,9.7557,9.7557,9.748,9.748,36200.0
2010-08-09 14:30:00,12.76,12.79,12.76,12.79,97000.0,9.748,9.771,9.748,9.771,97000.0
2010-08-09 14:35:00,12.78,12.78,12.77,12.78,109600.0,9.7633,9.7633,9.7557,9.7633,109600.0
2010-08-09 14:40:00,12.78,12.8,12.78,12.8,104600.0,9.7633,9.7786,9.7633,9.7786,104600.0
2010-08-09 14:45:00,12.8,12.81,12.8,12.81,87200.0,9.7786,9.7862,9.7786,9.7862,87200.0
2010-08-09 14:50:00,12.81,12.81,12.8,12.81,75400.0,9.7862,9.7862,9.7786,9.7862,75400.0
2010-08-09 14:55:00,12.81,12.81,12.81,12.81,34000.0,9.7862,9.7862,9.7862,9.7862,34000.0
2010-08-09 15:00:00,12.81,12.81,12.8,12.81,52200.0,9.7862,9.7862,9.7786,9.7862,52200.0
2010-08-09 15:05:00,12.81,12.81,12.81,12.81,29800.0,9.7862,9.7862,9.7862,9.7862,29800.0
2010-08-09 15:10:00,12.81,12.81,12.8,12.8,171600.0,9.7862,9.7862,9.7786,9.7786,171600.0
2010-08-09 15:15:00,12.8,12.82,12.8,12.81,137400.0,9.7786,9.7939,9.7786,9.7862,137400.0
2010-08-09 15:20:00,12.81,12.82,12.81,12.81,114200.0,9.7862,9.7939,9.7862,9.7862,114200.0
2010-08-09 15:25:00,12.81,12.81,12.81,12.81,40000.0,9.7862,9.7862,9.7862,9.7862,40000.0
2010-08-09 15:30:00,12.81,12.82,12.81,12.81,149200.0,9.7862,9.7939,9.7862,9.7862,149200.0
2010-08-09 15:35:00,12.81,12.82,12.81,12.82,168800.0,9.7862,9.7939,9.7862,9.7939,168800.0
2010-08-09 15:40:00,12.82,12.84,12.81,12.83,216000.0,9.7939,9.8091,9.7862,9.8015,216000.0
2010-08-09 15:45:00,12.83,12.85,12.83,12.84,181200.0,9.8015,9.8168,9.8015,9.8091,181200.0
2010-08-09 15:50:00,12.84,12.84,12.81,12.83,324800.0,9.8091,9.8091,9.7862,9.8015,324800.0
2010-08-09 15:55:00,12.83,12.83,12.82,12.82,601200.0,9.8015,9.8015,9.7939,9.7939,601200.0
2010-08-10 09:30:00,12.74,12.74,12.67,12.72,183600.0,9.7328,9.7328,9.6793,9.7175,183600.0
2010-08-10 09:35:00,12.72,12.75,12.69,12.7,180400.0,9.7175,9.7404,9.6946,9.7022,180400.0
2010-08-10 09:40:00,12.7,12.7,12.61,12.61,283000.0,9.7022,9.7022,9.6334,9.6334,283000.0
2010-08-10 09:45:00,12.61,12.63,12.58,12.62,148200.0,9.6334,9.6487,9.6105,9.6411,148200.0
2010-08-10 09:50:00,12.62,12.63,12.56,12.6,306200.0,9.6411,9.6487,9.5952,9.6258,306200.0
2010-08-10 09:55:00,12.6,12.61,12.58,12.6,149800.0,9.6258,9.6334,9.6105,9.6258,149800.0
2010-08-10 10:00:00,12.59,12.6,12.57,12.58,129600.0,9.6182,9.6258,9.6029,9.6105,129600.0
2010-08-10 10:05:00,12.58,12.61,12.56,12.6,127400.0,9.6105,9.6334,9.5952,9.6258,127400.0
2010-08-10 10:10:00,12.6,12.63,12.6,12.63,112800.0,9.6258,9.6487,9.6258,9.6487,112800.0
2010-08-10 10:15:00,12.63,12.63,12.61,12.63,65600.0,9.6487,9.6487,9.6334,9.6487,65600.0
2010-08-10 10:20:00,12.63,12.64,12.63,12.63,102200.0,9.6487,9.6564,9.6487,9.6487,102200.0
2010-08-10 10:25:00,12.63,12.67,12.63,12.66,168000.0,9.6487,9.6793,9.6487,9.6716,168000.0
2010-08-10 10:30:00,12.65,12.65,12.62,12.63,108000.0,9.664,9.664,9.6411,9.6487,108000.0
2010-08-10 10:35:00,12.62,12.63,12.6,12.63,93400.0,9.6411,9.6487,9.6258,9.6487,93400.0
2010-08-10 10:40:00,12.63,12.64,12.62,12.62,113000.0,9.6487,9.6564,9.6411,9.6411,113000.0
2010-08-10 10:45:00,12.62,12.63,12.6,12.6,140400.0,9.6411,9.6487,9.6258,9.6258,140400.0
2010-08-10 10:50:00,12.6,12.61,12.6,12.6,98000.0,9.6258,9.6334,9.6258,9.6258,98000.0
2010-08-10 10:55:00,12.6,12.63,12.59,12.62,128000.0,9.6258,9.6487,9.6182,9.6411,128000.0
2010-08-10 11:00:00,12.62,12.65,12.62,12.65,97400.0,9.6411,9.664,9.6411,9.664,97400.0
2010-08-10 11:05:00,12.65,12.66,12.65,12.65,44800.0,9.664,9.6716,9.664,9.664,44800.0
2010-08-10 11:10:00,12.65,12.67,12.65,12.65,109200.0,9.664,9.6793,9.664,9.664,109200.0
2010-08-10 11:15:00,12.65,12.66,12.65,12.65,88400.0,9.664,9.6716,9.664,9.664,88400.0
2010-08-10 11:20:00,12.65,12.66,12.63,12.63,54600.0,9.664,9.6716,9.6487,9.6487,54600.0
2010-08-10 11:25:00,12.63,12.64,12.63,12.63,111600.0,9.6487,9.6564,9.6487,9.6487,111600.0
2010-08-10 11:30:00,12.64,12.67,12.63,12.65,98400.0,9.6564,9.6793,9.6487,9.664,98400.0
2010-08-10 11:35:00,12.65,12.68,12.65,12.68,68800.0,9.664,9.6869,9.664,9.6869,68800.0
2010-08-10 11:40:00,12.68,12.68,12.66,12.68,153600.0,9.6869,9.6869,9.6716,9.6869,153600.0
2010-08-10 11:45:00,12.68,12.68,12.65,12.67,99000.0,9.6869,9.6869,9.664,9.6793,99000.0
2010-08-10 11:50:00,12.67,12.67,12.67,12.67,23600.0,9.6793,9.6793,9.6793,9.6793,23600.0
2010-08-10 11:55:00,12.67,12.68,12.65,12.66,134600.0,9.6793,9.6869,9.664,9.6716,134600.0
2010-08-10 12:00:00,12.66,12.66,12.63,12.64,203400.0,9.6716,9.6716,9.6487,9.6564,203400.0
2010-08-10 12:05:00,12.65,12.65,12.64,12.65,113800.0,9.664,9.664,9.6564,9.664,113800.0
2010-08-10 12:10:00,12.65,12.66,12.65,12.65,222800.0,9.664,9.6716,9.664,9.664,222800.0
2010-08-10 12:15:00,12.65,12.66,12.65,12.65,60000.0,9.664,9.6716,9.664,9.664,60000.0
2010-08-10 12:20:00,12.65,12.65,12.65,12.65,113600.0,9.664,9.664,9.664,9.664,113600.0
2010-08-10 12:25:00,12.65,12.65,12.65,12.65,39400.0,9.664,9.664,9.664,9.664,39400.0
2010-08-10 12:30:00,12.65,12.65,12.64,12.65,90000.0,9.664,9.664,9.6564,9.664,90000.0
2010-08-10 12:35:00,12.65,12.66,12.65,12.65,50000.0,9.664,9.6716,9.664,9.664,50000.0
2010-08-10 12:40:00,12.65,12.65,12.65,12.65,184400.0,9.664,9.664,9.664,9.664,184400.0
2010-08-10 12:45:00,12.65,12.66,12.65,12.65,95600.0,9.664,9.6716,9.664,9.664,95600.0
2010-08-10 12:50:00,12.65,12.65,12.63,12.64,74800.0,9.664,9.664,9.6487,9.6564,74800.0
2010-08-10 12:55:00,12.64,12.65,12.63,12.65,47800.0,9.6564,9.664,9.6487,9.664,47800.0
2010-08-10 13:00:00,12.65,12.65,12.65,12.65,28200.0,9.664,9.664,9.664,9.664,28200.0
2010-08-10 13:05:00,12.65,12.66,12.65,12.65,70000.0,9.664,9.6716,9.664,9.664,70000.0
2010-08-10 13:10:00,12.65,12.65,12.64,12.65,38400.0,9.664,9.664,9.6564,9.664,38400.0
2010-08-10 13:15:00,12.65,12.65,12.62,12.62,96400.0,9.664,9.664,9.6411,9.6411,96400.0
2010-08-10 13:20:00,12.63,12.63,12.59,12.62,151600.0,9.6487,9.6487,9.6182,9.6411,151600.0
2010-08-10 13:25:00,12.61,12.62,12.6,12.6,150800.0,9.6334,9.6411,9.6258,9.6258,150800.0
2010-08-10 13:30:00,12.6,12.61,12.59,12.61,74400.0,9.6258,9.6334,9.6182,9.6334,74400.0
2010-08-10 13:35:00,12.61,12.62,12.6,12.6,101200.0,9.6334,9.6411,9.6258,9.6258,101200.0
2010-08-10 13:40:00,12.6,12.63,12.6,12.62,59800.0,9.6258,9.6487,9.6258,9.6411,59800.0
2010-08-10 13:45:00,12.62,12.63,12.61,12.61,90000.0,9.6411,9.6487,9.6334,9.6334,90000.0
2010-08-10 13:50:00,12.61,12.62,12.6,12.62,62200.0,9.6334,9.6411,9.6258,9.6411,62200.0
2010-08-10 13:55:00,12.62,12.63,12.6,12.62,109000.0,9.6411,9.6487,9.6258,9.6411,109000.0
2010-08-10 14:00:00,12.62,12.64,12.62,12.64,71200.0,9.6411,9.6564,9.6411,9.6564,71200.0
2010-08-10 14:05:00,12.64,12.65,12.63,12.65,111800.0,9.6564,9.664,9.6487,9.664,111800.0
2010-08-10 14:10:00,12.64,12.67,12.63,12.67,251200.0,9.6564,9.6793,9.6487,9.6793,251200.0
2010-08-10 14:15:00,12.67,12.78,12.65,12.69,1226200.0,9.6793,9.7633,9.664,9.6946,1226200.0
2010-08-10 14:20:00,12.69,12.74,12.68,12.69,249000.0,9.6946,9.7328,9.6869,9.6946,249000.0
2010-08-10 14:25:00,12.69,12.7,12.67,12.7,269600.0,9.6946,9.7022,9.6793,9.7022,269600.0
2010-08-10 14:30:00,12.7,12.77,12.7,12.74,311800.0,9.7022,9.7557,9.7022,9.7328,311800.0
2010-08-10 14:35:00,12.74,12.78,12.72,12.76,202800.0,9.7328,9.7633,9.7175,9.748,202800.0
2010-08-10 14:40:00,12.76,12.8,12.76,12.78,278800.0,9.748,9.7786,9.748,9.7633,278800.0
2010-08-10 14:45:00,12.78,12.79,12.76,12.79,199800.0,9.7633,9.771,9.748,9.771,199800.0
2010-08-10 14:50:00,12.79,12.79,12.74,12.76,140000.0,9.771,9.771,9.7328,9.748,140000.0
2010-08-10 14:55:00,12.76,12.78,12.75,12.76,154400.0,9.748,9.7633,9.7404,9.748,154400.0
2010-08-10 15:00:00,12.76,12.78,12.74,12.78,153200.0,9.748,9.7633,9.7328,9.7633,153200.0
2010-08-10 15:05:00,12.78,12.79,12.75,12.79,209200.0,9.7633,9.771,9.7404,9.771,209200.0
2010-08-10 15:10:00,12.79,12.79,12.72,12.74,194400.0,9.771,9.771,9.7175,9.7328,194400.0
2010-08-10 15:15:00,12.74,12.75,12.7,12.71,193200.0,9.7328,9.7404,9.7022,9.7098,193200.0
2010-08-10 15:20:00,12.71,12.72,12.69,12.71,176000.0,9.7098,9.7175,9.6946,9.7098,176000.0
2010-08-10 15:25:00,12.71,12.74,12.69,12.73,165600.0,9.7098,9.7328,9.6946,9.7251,165600.0
2010-08-10 15:30:00,12.74,12.74,12.71,12.74,163400.0,9.7328,9.7328,9.7098,9.7328,163400.0
2010-08-10 15:35:00,12.73,12.74,12.72,12.73,144000.0,9.7251,9.7328,9.7175,9.7251,144000.0
2010-08-10 15:40:00,12.73,12.76,12.73,12.75,205800.0,9.7251,9.748,9.7251,9.7404,205800.0
2010-08-10 15:45:00,12.75,12.77,12.74,12.74,211800.0,9.7404,9.7557,9.7328,9.7328,211800.0
2010-08-10 15:50:00,12.74,12.74,12.7,12.71,263600.0,9.7328,9.7328,9.7022,9.7098,263600.0
2010-08-10 15:55:00,12.72,12.72,12.7,12.7,522400.0,9.7175,9.7175,9.7022,9.7022,522400.0
2010-08-11 09:30:00,12.46,12.48,12.28,12.29,440200.0,9.5188,9.5341,9.3813,9.389,440200.0
2010-08-11 09:35:00,12.28,12.36,12.27,12.33,458200.0,9.3813,9.4425,9.3737,9.4195,458200.0
2010-08-11 09:40:00,12.33,12.34,12.28,12.29,481000.0,9.4195,9.4272,9.3813,9.389,481000.0
2010-08-11 09:45:00,12.29,12.3,12.24,12.26,632600.0,9.389,9.3966,9.3508,9.3661,632600.0
2010-08-11 09:50:00,12.26,12.26,12.22,12.24,711600.0,9.3661,9.3661,9.3355,9.3508,711600.0
2010-08-11 09:55:00,12.24,12.24,12.18,12.21,589800.0,9.3508,9.3508,9.3049,9.3279,589800.0
2010-08-11 10:00:00,12.21,12.28,12.2,12.28,274000.0,9.3279,9.3813,9.3202,9.3813,274000.0
2010-08-11 10:05:00,12.28,12.28,12.26,12.28,119000.0,9.3813,9.3813,9.3661,9.3813,119000.0
2010-08-11 10:10:00,12.28,12.3,12.27,12.29,229000.0,9.3813,9.3966,9.3737,9.389,229000.0
2010-08-11 10:15:00,12.29,12.29,12.26,12.27,240200.0,9.389,9.389,9.3661,9.3737,240200.0
2010-08-11 10:20:00,12.26,12.28,12.26,12.28,194600.0,9.3661,9.3813,9.3661,9.3813,194600.0
2010-08-11 10:25:00,12.29,12.3,12.27,12.28,101200.0,9.389,9.3966,9.3737,9.3813,101200.0
2010-08-11 10:30:00,12.28,12.28,12.25,12.26,220000.0,9.3813,9.3813,9.3584,9.3661,220000.0
2010-08-11 10:35:00,12.26,12.29,12.24,12.28,194400.0,9.3661,9.389,9.3508,9.3813,194400.0
2010-08-11 10:40:00,12.28,12.29,12.26,12.26,91000.0,9.3813,9.389,9.3661,9.3661,91000.0
2010-08-11 10:45:00,12.26,12.26,12.23,12.24,682800.0,9.3661,9.3661,9.3431,9.3508,682800.0
2010-08-11 10:50:00,12.24,12.25,12.23,12.24,150800.0,9.3508,9.3584,9.3431,9.3508,150800.0
2010-08-11 10:55:00,12.24,12.25,12.22,12.23,323600.0,9.3508,9.3584,9.3355,9.3431,323600.0
2010-08-11 11:00:00,12.23,12.24,12.22,12.24,324400.0,9.3431,9.3508,9.3355,9.3508,324400.0
2010-08-11 11:05:00,12.24,12.26,12.23,12.25,131400.0,9.3508,9.3661,9.3431,9.3584,131400.0
2010-08-11 11:10:00,12.24,12.25,12.24,12.25,361200.0,9.3508,9.3584,9.3508,9.3584,361200.0
2010-08-11 11:15:00,12.26,12.26,12.22,12.22,157200.0,9.3661,9.3661,9.3355,9.3355,157200.0
2010-08-11 11:20:00,12.22,12.24,12.22,12.24,210000.0,9.3355,9.3508,9.3355,9.3508,210000.0
2010-08-11 11:25:00,12.24,12.27,12.22,12.26,233800.0,9.3508,9.3737,9.3355,9.3661,233800.0
2010-08-11 11:30:00,12.26,12.28,12.25,12.28,131400.0,9.3661,9.3813,9.3584,9.3813,131400.0
2010-08-11 11:35:00,12.27,12.29,12.27,12.29,95800.0,9.3737,9.389,9.3737,9.389,95800.0
2010-08-11 11:40:00,12.29,12.29,12.27,12.28,149000.0,9.389,9.389,9.3737,9.3813,149000.0
2010-08-11 11:45:00,12.28,12.29,12.27,12.28,135200.0,9.3813,9.389,9.3737,9.3813,135200.0
2010-08-11 11:50:00,12.28,12.29,12.26,12.27,270400.0,9.3813,9.389,9.3661,9.3737,270400.0
2010-08-11 11:55:00,12.27,12.27,12.24,12.24,282600.0,9.3737,9.3737,9.3508,9.3508,282600.0
2010-08-11 12:00:00,12.24,12.25,12.23,12.24,142000.0,9.3508,9.3584,9.3431,9.3508,142000.0
2010-08-11 12:05:00,12.24,12.25,12.22,12.24,163200.0,9.3508,9.3584,9.3355,9.3508,163200.0
2010-08-11 12:10:00,12.24,12.25,12.24,12.25,148800.0,9.3508,9.3584,9.3508,9.3584,148800.0
2010-08-11 12:15:00,12.25,12.26,12.24,12.24,242200.0,9.3584,9.3661,9.3508,9.3508,242200.0
2010-08-11 12:20:00,12.24,12.26,12.24,12.26,72400.0,9.3508,9.3661,9.3508,9.3661,72400.0
2010-08-11 12:25:00,12.26,12.26,12.25,12.26,67600.0,9.3661,9.3661,9.3584,9.3661,67600.0
2010-08-11 12:30:00,12.26,12.28,12.26,12.28,153400.0,9.3661,9.3813,9.3661,9.3813,153400.0
2010-08-11 12:35:00,12.27,12.28,12.26,12.27,191600.0,9.3737,9.3813,9.3661,9.3737,191600.0
2010-08-11 12:40:00,12.26,12.26,12.22,12.22,123600.0,9.3661,9.3661,9.3355,9.3355,123600.0
2010-08-11 12:45:00,12.22,12.24,12.22,12.23,73400.0,9.3355,9.3508,9.3355,9.3431,73400.0
2010-08-11 12:50:00,12.22,12.24,12.22,12.24,133400.0,9.3355,9.3508,9.3355,9.3508,133400.0
2010-08-11 12:55:00,12.24,12.26,12.24,12.26,117400.0,9.3508,9.3661,9.3508,9.3661,117400.0
2010-08-11 13:00:00,12.26,12.27,12.25,12.27,84200.0,9.3661,9.3737,9.3584,9.3737,84200.0
2010-08-11 13:05:00,12.27,12.28,12.26,12.26,113800.0,9.3737,9.3813,9.3661,9.3661,113800.0
2010-08-11 13:10:00,12.27,12.27,12.26,12.27,71600.0,9.3737,9.3737,9.3661,9.3737,71600.0
2010-08-11 13:15:00,12.27,12.29,12.27,12.29,31200.0,9.3737,9.389,9.3737,9.389,31200.0
2010-08-11 13:20:00,12.29,12.29,12.26,12.27,89000.0,9.389,9.389,9.3661,9.3737,89000.0
2010-08-11 13:25:00,12.27,12.28,12.27,12.28,25200.0,9.3737,9.3813,9.3737,9.3813,25200.0
2010-08-11 13:30:00,12.28,12.29,12.27,12.28,68000.0,9.3813,9.389,9.3737,9.3813,68000.0
2010-08-11 13:35:00,12.28,12.28,12.26,12.26,90800.0,9.3813,9.3813,9.3661,9.3661,90800.0
2010-08-11 13:40:00,12.26,12.28,12.26,12.27,89200.0,9.3661,9.3813,9.3661,9.3737,89200.0
2010-08-11 13:45:00,12.26,12.26,12.25,12.26,55600.0,9.3661,9.3661,9.3584,9.3661,55600.0
2010-08-11 13:50:00,12.26,12.26,12.24,12.24,72400.0,9.3661,9.3661,9.3508,9.3508,72400.0
2010-08-11 13:55:00,12.24,12.26,12.24,12.24,124800.0,9.3508,9.3661,9.3508,9.3508,124800.0
2010-08-11 14:00:00,12.24,12.27,12.24,12.26,61600.0,9.3508,9.3737,9.3508,9.3661,61600.0
2010-08-11 14:05:00,12.26,12.27,12.24,12.27,102200.0,9.3661,9.3737,9.3508,9.3737,102200.0
2010-08-11 14:10:00,12.27,12.28,12.27,12.27,88400.0,9.3737,9.3813,9.3737,9.3737,88400.0
2010-08-11 14:15:00,12.27,12.27,12.26,12.27,75400.0,9.3737,9.3737,9.3661,9.3737,75400.0
2010-08-11 14:20:00,12.27,12.28,12.27,12.28,97400.0,9.3737,9.3813,9.3737,9.3813,97400.0
2010-08-11 14:25:00,12.27,12.3,12.27,12.28,84600.0,9.3737,9.3966,9.3737,9.3813,84600.0
2010-08-11 14:30:00,12.28,12.29,12.28,12.29,106200.0,9.3813,9.389,9.3813,9.389,106200.0
2010-08-11 14:35:00,12.29,12.29,12.28,12.29,185400.0,9.389,9.389,9.3813,9.389,185400.0
2010-08-11 14:40:00,12.28,12.29,12.27,12.27,116800.0,9.3813,9.389,9.3737,9.3737,116800.0
2010-08-11 14:45:00,12.27,12.29,12.26,12.29,331000.0,9.3737,9.389,9.3661,9.389,331000.0
2010-08-11 14:50:00,12.28,12.29,12.26,12.27,371200.0,9.3813,9.389,9.3661,9.3737,371200.0
2010-08-11 14:55:00,12.27,12.29,12.27,12.28,151600.0,9.3737,9.389,9.3737,9.3813,151600.0
2010-08-11 15:00:00,12.29,12.29,12.28,12.28,110600.0,9.389,9.389,9.3813,9.3813,110600.0
2010-08-11 15:05:00,12.28,12.3,12.28,12.29,70400.0,9.3813,9.3966,9.3813,9.389,70400.0
2010-08-11 15:10:00,12.3,12.3,12.29,12.3,191400.0,9.3966,9.3966,9.389,9.3966,191400.0
2010-08-11 15:15:00,12.3,12.3,12.29,12.3,223000.0,9.3966,9.3966,9.389,9.3966,223000.0
2010-08-11 15:20:00,12.3,12.31,12.29,12.29,218000.0,9.3966,9.4043,9.389,9.389,218000.0
2010-08-11 15:25:00,12.29,12.31,12.29,12.3,274200.0,9.389,9.4043,9.389,9.3966,274200.0
2010-08-11 15:30:00,12.31,12.33,12.3,12.33,169800.0,9.4043,9.4195,9.3966,9.4195,169800.0
2010-08-11 15:35:00,12.32,12.34,12.31,12.33,542000.0,9.4119,9.4272,9.4043,9.4195,542000.0
2010-08-11 15:40:00,12.33,12.34,12.31,12.32,420200.0,9.4195,9.4272,9.4043,9.4119,420200.0
2010-08-11 15:45:00,12.32,12.34,12.31,12.33,431000.0,9.4119,9.4272,9.4043,9.4195,431000.0
2010-08-11 15:50:00,12.33,12.33,12.3,12.31,724400.0,9.4195,9.4195,9.3966,9.4043,724400.0
2010-08-11 15:55:00,12.31,12.35,12.31,12.33,1090600.0,9.4043,9.4348,9.4043,9.4195,1090600.0
2010-08-12 09:30:00,12.15,12.26,12.13,12.24,280600.0,9.282,9.3661,9.2667,9.3508,280600.0
2010-08-12 09:35:00,12.24,12.26,12.21,12.23,229000.0,9.3508,9.3661,9.3279,9.3431,229000.0
2010-08-12 09:40:00,12.24,12.29,12.22,12.27,277800.0,9.3508,9.389,9.3355,9.3737,277800.0
2010-08-12 09:45:00,12.26,12.27,12.22,12.26,157600.0,9.3661,9.3737,9.3355,9.3661,157600.0
2010-08-12 09:50:00,12.26,12.28,12.23,12.24,201800.0,9.3661,9.3813,9.3431,9.3508,201800.0
2010-08-12 09:55:00,12.24,12.29,12.24,12.27,167200.0,9.3508,9.389,9.3508,9.3737,167200.0
2010-08-12 10:00:00,12.27,12.28,12.24,12.25,351600.0,9.3737,9.3813,9.3508,9.3584,351600.0
2010-08-12 10:05:00,12.25,12.26,12.24,12.26,156000.0,9.3584,9.3661,9.3508,9.3661,156000.0
2010-08-12 10:10:00,12.26,12.28,12.24,12.25,173600.0,9.3661,9.3813,9.3508,9.3584,173600.0
2010-08-12 10:15:00,12.25,12.27,12.24,12.24,166000.0,9.3584,9.3737,9.3508,9.3508,166000.0
2010-08-12 10:20:00,12.24,12.28,12.24,12.28,124400.0,9.3508,9.3813,9.3508,9.3813,124400.0
2010-08-12 10:25:00,12.28,12.28,12.21,12.23,145200.0,9.3813,9.3813,9.3279,9.3431,145200.0
2010-08-12 10:30:00,12.23,12.24,12.21,12.22,145200.0,9.3431,9.3508,9.3279,9.3355,145200.0
2010-08-12 10:35:00,12.21,12.22,12.2,12.21,209000.0,9.3279,9.3355,9.3202,9.3279,209000.0
2010-08-12 10:40:00,12.21,12.24,12.2,12.24,168400.0,9.3279,9.3508,9.3202,9.3508,168400.0
2010-08-12 10:45:00,12.24,12.26,12.22,12.24,139600.0,9.3508,9.3661,9.3355,9.3508,139600.0
2010-08-12 10:50:00,12.24,12.28,12.23,12.27,140200.0,9.3508,9.3813,9.3431,9.3737,140200.0
2010-08-12 10:55:00,12.27,12.27,12.24,12.24,107000.0,9.3737,9.3737,9.3508,9.3508,107000.0
2010-08-12 11:00:00,12.24,12.26,12.22,12.23,154800.0,9.3508,9.3661,9.3355,9.3431,154800.0
2010-08-12 11:05:00,12.23,12.24,12.22,12.23,97200.0,9.3431,9.3508,9.3355,9.3431,97200.0
2010-08-12 11:10:00,12.22,12.24,12.21,12.24,131600.0,9.3355,9.3508,9.3279,9.3508,131600.0
2010-08-12 11:15:00,12.24,12.26,12.24,12.25,63800.0,9.3508,9.3661,9.3508,9.3584,63800.0
2010-08-12 11:20:00,12.25,12.27,12.24,12.26,180800.0,9.3584,9.3737,9.3508,9.3661,180800.0
2010-08-12 11:25:00,12.26,12.29,12.25,12.28,100000.0,9.3661,9.389,9.3584,9.3813,100000.0
2010-08-12 11:30:00,12.28,12.29,12.27,12.28,71800.0,9.3813,9.389,9.3737,9.3813,71800.0
2010-08-12 11:35:00,12.28,12.29,12.26,12.26,103000.0,9.3813,9.389,9.3661,9.3661,103000.0
2010-08-12 11:40:00,12.26,12.27,12.25,12.26,84600.0,9.3661,9.3737,9.3584,9.3661,84600.0
2010-08-12 11:45:00,12.26,12.27,12.25,12.26,60400.0,9.3661,9.3737,9.3584,9.3661,60400.0
2010-08-12 11:50:00,12.26,12.28,12.26,12.28,75000.0,9.3661,9.3813,9.3661,9.3813,75000.0
2010-08-12 11:55:00,12.28,12.29,12.27,12.27,71800.0,9.3813,9.389,9.3737,9.3737,71800.0
2010-08-12 12:00:00,12.28,12.28,12.24,12.24,102000.0,9.3813,9.3813,9.3508,9.3508,102000.0
2010-08-12 12:05:00,12.24,12.25,12.24,12.25,40200.0,9.3508,9.3584,9.3508,9.3584,40200.0
2010-08-12 12:10:00,12.24,12.25,12.24,12.24,59200.0,9.3508,9.3584,9.3508,9.3508,59200.0
2010-08-12 12:15:00,12.24,12.28,12.24,12.26,51600.0,9.3508,9.3813,9.3508,9.3661,51600.0
2010-08-12 12:20:00,12.27,12.27,12.25,12.27,48600.0,9.3737,9.3737,9.3584,9.3737,48600.0
2010-08-12 12:25:00,12.27,12.28,12.26,12.27,79600.0,9.3737,9.3813,9.3661,9.3737,79600.0
2010-08-12 12:30:00,12.27,12.28,12.27,12.28,48400.0,9.3737,9.3813,9.3737,9.3813,48400.0
2010-08-12 12:35:00,12.28,12.28,12.26,12.28,57200.0,9.3813,9.3813,9.3661,9.3813,57200.0
2010-08-12 12:40:00,12.28,12.28,12.26,12.27,41600.0,9.3813,9.3813,9.3661,9.3737,41600.0
2010-08-12 12:45:00,12.28,12.28,12.27,12.28,88800.0,9.3813,9.3813,9.3737,9.3813,88800.0
2010-08-12 12:50:00,12.28,12.29,12.27,12.29,108000.0,9.3813,9.389,9.3737,9.389,108000.0
2010-08-12 12:55:00,12.3,12.3,12.28,12.29,120000.0,9.3966,9.3966,9.3813,9.389,120000.0
2010-08-12 13:00:00,12.29,12.31,12.29,12.29,74200.0,9.389,9.4043,9.389,9.389,74200.0
2010-08-12 13:05:00,12.29,12.3,12.27,12.27,63400.0,9.389,9.3966,9.3737,9.3737,63400.0
2010-08-12 13:10:00,12.27,12.29,12.27,12.28,81200.0,9.3737,9.389,9.3737,9.3813,81200.0
2010-08-12 13:15:00,12.27,12.28,12.27,12.28,56400.0,9.3737,9.3813,9.3737,9.3813,56400.0
2010-08-12 13:20:00,12.27,12.28,12.25,12.26,84600.0,9.3737,9.3813,9.3584,9.3661,84600.0
2010-08-12 13:25:00,12.26,12.26,12.23,12.24,115800.0,9.3661,9.3661,9.3431,9.3508,115800.0
2010-08-12 13:30:00,12.24,12.24,12.22,12.24,90000.0,9.3508,9.3508,9.3355,9.3508,90000.0
2010-08-12 13:35:00,12.24,12.24,12.22,12.22,61000.0,9.3508,9.3508,9.3355,9.3355,61000.0
2010-08-12 13:40:00,12.23,12.24,12.21,12.21,107600.0,9.3431,9.3508,9.3279,9.3279,107600.0
2010-08-12 13:45:00,12.22,12.22,12.2,12.2,80000.0,9.3355,9.3355,9.3202,9.3202,80000.0
2010-08-12 13:50:00,12.2,12.21,12.19,12.19,70400.0,9.3202,9.3279,9.3126,9.3126,70400.0
2010-08-12 13:55:00,12.19,12.2,12.18,12.2,75800.0,9.3126,9.3202,9.3049,9.3202,75800.0
2010-08-12 14:00:00,12.2,12.21,12.18,12.19,78800.0,9.3202,9.3279,9.3049,9.3126,78800.0
2010-08-12 14:05:00,12.19,12.21,12.19,12.2,94400.0,9.3126,9.3279,9.3126,9.3202,94400.0
2010-08-12 14:10:00,12.2,12.2,12.19,12.19,41800.0,9.3202,9.3202,9.3126,9.3126,41800.0
2010-08-12 14:15:00,12.19,12.22,12.19,12.21,183400.0,9.3126,9.3355,9.3126,9.3279,183400.0
2010-08-12 14:20:00,12.21,12.21,12.2,12.21,163400.0,9.3279,9.3279,9.3202,9.3279,163400.0
2010-08-12 14:25:00,12.21,12.23,12.21,12.22,135000.0,9.3279,9.3431,9.3279,9.3355,135000.0
2010-08-12 14:30:00,12.22,12.22,12.21,12.22,146200.0,9.3355,9.3355,9.3279,9.3355,146200.0
2010-08-12 14:35:00,12.22,12.22,12.19,12.21,301000.0,9.3355,9.3355,9.3126,9.3279,301000.0
2010-08-12 14:40:00,12.21,12.21,12.2,12.21,75200.0,9.3279,9.3279,9.3202,9.3279,75200.0
2010-08-12 14:45:00,12.21,12.21,12.19,12.2,120200.0,9.3279,9.3279,9.3126,9.3202,120200.0
2010-08-12 14:50:00,12.2,12.23,12.2,12.22,135400.0,9.3202,9.3431,9.3202,9.3355,135400.0
2010-08-12 14:55:00,12.22,12.23,12.22,12.22,101400.0,9.3355,9.3431,9.3355,9.3355,101400.0
2010-08-12 15:00:00,12.22,12.26,12.22,12.25,152800.0,9.3355,9.3661,9.3355,9.3584,152800.0
2010-08-12 15:05:00,12.25,12.26,12.24,12.26,169800.0,9.3584,9.3661,9.3508,9.3661,169800.0
2010-08-12 15:10:00,12.26,12.28,12.26,12.26,182600.0,9.3661,9.3813,9.3661,9.3661,182600.0
2010-08-12 15:15:00,12.26,12.28,12.24,12.24,136000.0,9.3661,9.3813,9.3508,9.3508,136000.0
2010-08-12 15:20:00,12.24,12.27,12.24,12.27,132600.0,9.3508,9.3737,9.3508,9.3737,132600.0
2010-08-12 15:25:00,12.27,12.27,12.24,12.26,151400.0,9.3737,9.3737,9.3508,9.3661,151400.0
2010-08-12 15:30:00,12.26,12.29,12.26,12.28,288200.0,9.3661,9.389,9.3661,9.3813,288200.0
2010-08-12 15:35:00,12.28,12.28,12.26,12.26,218800.0,9.3813,9.3813,9.3661,9.3661,218800.0
2010-08-12 15:40:00,12.26,12.27,12.22,12.24,294400.0,9.3661,9.3737,9.3355,9.3508,294400.0
2010-08-12 15:45:00,12.24,12.25,12.22,12.23,540600.0,9.3508,9.3584,9.3355,9.3431,540600.0
2010-08-12 15:50:00,12.23,12.24,12.23,12.24,387400.0,9.3431,9.3508,9.3431,9.3508,387400.0
2010-08-12 15:55:00,12.24,12.25,12.23,12.24,657400.0,9.3508,9.3584,9.3431,9.3508,657400.0
2010-08-13 09:30:00,12.17,12.18,12.12,12.15,337000.0,9.2973,9.3049,9.2591,9.282,337000.0
2010-08-13 09:35:00,12.15,12.19,12.13,12.13,201800.0,9.282,9.3126,9.2667,9.2667,201800.0
2010-08-13 09:40:00,12.13,12.15,12.09,12.1,256200.0,9.2667,9.282,9.2362,9.2438,256200.0
2010-08-13 09:45:00,12.09,12.1,12.06,12.08,430600.0,9.2362,9.2438,9.2133,9.2285,430600.0
2010-08-13 09:50:00,12.07,12.09,12.06,12.09,191000.0,9.2209,9.2362,9.2133,9.2362,191000.0
2010-08-13 09:55:00,12.09,12.16,12.08,12.15,409800.0,9.2362,9.2897,9.2285,9.282,409800.0
2010-08-13 10:00:00,12.15,12.15,12.13,12.15,136000.0,9.282,9.282,9.2667,9.282,136000.0
2010-08-13 10:05:00,12.15,12.16,12.13,12.13,122400.0,9.282,9.2897,9.2667,9.2667,122400.0
2010-08-13 10:10:00,12.13,12.15,12.11,12.13,104800.0,9.2667,9.282,9.2515,9.2667,104800.0
2010-08-13 10:15:00,12.13,12.15,12.12,12.12,147000.0,9.2667,9.282,9.2591,9.2591,147000.0
2010-08-13 10:20:00,12.12,12.12,12.09,12.09,168800.0,9.2591,9.2591,9.2362,9.2362,168800.0
2010-08-13 10:25:00,12.09,12.09,12.06,12.08,143400.0,9.2362,9.2362,9.2133,9.2285,143400.0
2010-08-13 10:30:00,12.08,12.09,12.05,12.07,176600.0,9.2285,9.2362,9.2056,9.2209,176600.0
2010-08-13 10:35:00,12.07,12.11,12.06,12.11,118800.0,9.2209,9.2515,9.2133,9.2515,118800.0
2010-08-13 10:40:00,12.11,12.11,12.09,12.09,199800.0,9.2515,9.2515,9.2362,9.2362,199800.0
2010-08-13 10:45:00,12.09,12.1,12.06,12.06,203000.0,9.2362,9.2438,9.2133,9.2133,203000.0
2010-08-13 10:50:00,12.06,12.09,12.05,12.06,303800.0,9.2133,9.2362,9.2056,9.2133,303800.0
2010-08-13 10:55:00,12.06,12.08,12.05,12.07,96000.0,9.2133,9.2285,9.2056,9.2209,96000.0
2010-08-13 11:00:00,12.06,12.08,12.06,12.06,114000.0,9.2133,9.2285,9.2133,9.2133,114000.0
2010-08-13 11:05:00,12.06,12.08,12.05,12.06,140800.0,9.2133,9.2285,9.2056,9.2133,140800.0
2010-08-13 11:10:00,12.06,12.07,12.04,12.05,108000.0,9.2133,9.2209,9.198,9.2056,108000.0
2010-08-13 11:15:00,12.05,12.06,12.04,12.05,173600.0,9.2056,9.2133,9.198,9.2056,173600.0
2010-08-13 11:20:00,12.05,12.06,12.04,12.04,135600.0,9.2056,9.2133,9.198,9.198,135600.0
2010-08-13 11:25:00,12.05,12.05,12.03,12.05,128400.0,9.2056,9.2056,9.1903,9.2056,128400.0
2010-08-13 11:30:00,12.05,12.06,12.03,12.04,102200.0,9.2056,9.2133,9.1903,9.198,102200.0
2010-08-13 11:35:00,12.04,12.04,12.02,12.04,97200.0,9.198,9.198,9.1827,9.198,97200.0
2010-08-13 11:40:00,12.03,12.06,12.03,12.06,125200.0,9.1903,9.2133,9.1903,9.2133,125200.0
2010-08-13 11:45:00,12.06,12.06,12.05,12.06,96200.0,9.2133,9.2133,9.2056,9.2133,96200.0
2010-08-13 11:50:00,12.06,12.06,12.05,12.06,43800.0,9.2133,9.2133,9.2056,9.2133,43800.0
2010-08-13 11:55:00,12.06,12.08,12.05,12.06,113800.0,9.2133,9.2285,9.2056,9.2133,113800.0
2010-08-13 12:00:00,12.06,12.07,12.06,12.06,36800.0,9.2133,9.2209,9.2133,9.2133,36800.0
2010-08-13 12:05:00,12.07,12.1,12.07,12.1,138200.0,9.2209,9.2438,9.2209,9.2438,138200.0
2010-08-13 12:10:00,12.1,12.12,12.1,12.1,169000.0,9.2438,9.2591,9.2438,9.2438,169000.0
2010-08-13 12:15:00,12.1,12.11,12.09,12.1,82600.0,9.2438,9.2515,9.2362,9.2438,82600.0
2010-08-13 12:20:00,12.1,12.11,12.09,12.09,57200.0,9.2438,9.2515,9.2362,9.2362,57200.0
2010-08-13 12:25:00,12.09,12.11,12.09,12.11,50200.0,9.2362,9.2515,9.2362,9.2515,50200.0
2010-08-13 12:30:00,12.11,12.11,12.08,12.09,70200.0,9.2515,9.2515,9.2285,9.2362,70200.0
2010-08-13 12:35:00,12.09,12.1,12.07,12.08,78400.0,9.2362,9.2438,9.2209,9.2285,78400.0
2010-08-13 12:40:00,12.08,12.09,12.08,12.08,50200.0,9.2285,9.2362,9.2285,9.2285,50200.0
2010-08-13 12:45:00,12.08,12.1,12.07,12.1,60400.0,9.2285,9.2438,9.2209,9.2438,60400.0
2010-08-13 12:50:00,12.09,12.1,12.09,12.1,64400.0,9.2362,9.2438,9.2362,9.2438,64400.0
2010-08-13 12:55:00,12.1,12.1,12.09,12.1,79800.0,9.2438,9.2438,9.2362,9.2438,79800.0
2010-08-13 13:00:00,12.1,12.1,12.09,12.1,49200.0,9.2438,9.2438,9.2362,9.2438,49200.0
2010-08-13 13:05:00,12.1,12.1,12.07,12.08,79800.0,9.2438,9.2438,9.2209,9.2285,79800.0
2010-08-13 13:10:00,12.08,12.09,12.07,12.08,94600.0,9.2285,9.2362,9.2209,9.2285,94600.0
2010-08-13 13:15:00,12.08,12.09,12.07,12.08,145600.0,9.2285,9.2362,9.2209,9.2285,145600.0
2010-08-13 13:20:00,12.08,12.08,12.06,12.06,111400.0,9.2285,9.2285,9.2133,9.2133,111400.0
2010-08-13 13:25:00,12.06,12.08,12.06,12.08,85400.0,9.2133,9.2285,9.2133,9.2285,85400.0
2010-08-13 13:30:00,12.07,12.09,12.07,12.09,47200.0,9.2209,9.2362,9.2209,9.2362,47200.0
2010-08-13 13:35:00,12.09,12.1,12.07,12.1,68200.0,9.2362,9.2438,9.2209,9.2438,68200.0
2010-08-13 13:40:00,12.1,12.1,12.08,12.09,75600.0,9.2438,9.2438,9.2285,9.2362,75600.0
2010-08-13 13:45:00,12.09,12.09,12.09,12.09,72600.0,9.2362,9.2362,9.2362,9.2362,72600.0
2010-08-13 13:50:00,12.09,12.1,12.08,12.08,72600.0,9.2362,9.2438,9.2285,9.2285,72600.0
2010-08-13 13:55:00,12.09,12.09,12.07,12.08,119600.0,9.2362,9.2362,9.2209,9.2285,119600.0
2010-08-13 14:00:00,12.08,12.08,12.07,12.07,170200.0,9.2285,9.2285,9.2209,9.2209,170200.0
2010-08-13 14:05:00,12.07,12.08,12.06,12.08,63000.0,9.2209,9.2285,9.2133,9.2285,63000.0
2010-08-13 14:10:00,12.08,12.08,12.06,12.06,61000.0,9.2285,9.2285,9.2133,9.2133,61000.0
2010-08-13 14:15:00,12.07,12.08,12.06,12.07,94400.0,9.2209,9.2285,9.2133,9.2209,94400.0
2010-08-13 14:20:00,12.07,12.07,12.06,12.06,92600.0,9.2209,9.2209,9.2133,9.2133,92600.0
2010-08-13 14:25:00,12.06,12.07,12.05,12.06,93600.0,9.2133,9.2209,9.2056,9.2133,93600.0
2010-08-13 14:30:00,12.06,12.08,12.06,12.06,59400.0,9.2133,9.2285,9.2133,9.2133,59400.0
2010-08-13 14:35:00,12.06,12.06,12.05,12.06,95200.0,9.2133,9.2133,9.2056,9.2133,95200.0
2010-08-13 14:40:00,12.06,12.07,12.06,12.06,44400.0,9.2133,9.2209,9.2133,9.2133,44400.0
2010-08-13 14:45:00,12.06,12.06,12.05,12.05,122000.0,9.2133,9.2133,9.2056,9.2056,122000.0
2010-08-13 14:50:00,12.05,12.06,12.04,12.04,149000.0,9.2056,9.2133,9.198,9.198,149000.0
2010-08-13 14:55:00,12.04,12.06,12.03,12.05,167800.0,9.198,9.2133,9.1903,9.2056,167800.0
2010-08-13 15:00:00,12.05,12.06,12.04,12.06,71000.0,9.2056,9.2133,9.198,9.2133,71000.0
2010-08-13 15:05:00,12.05,12.06,12.04,12.05,119200.0,9.2056,9.2133,9.198,9.2056,119200.0
2010-08-13 15:10:00,12.04,12.05,12.03,12.04,87400.0,9.198,9.2056,9.1903,9.198,87400.0
2010-08-13 15:15:00,12.04,12.05,12.03,12.04,119600.0,9.198,9.2056,9.1903,9.198,119600.0
2010-08-13 15:20:00,12.04,12.05,12.04,12.05,114800.0,9.198,9.2056,9.198,9.2056,114800.0
2010-08-13 15:25:00,12.05,12.05,12.03,12.03,141000.0,9.2056,9.2056,9.1903,9.1903,141000.0
2010-08-13 15:30:00,12.03,12.04,12.01,12.04,245000.0,9.1903,9.198,9.1751,9.198,245000.0
2010-08-13 15:35:00,12.04,12.04,12.02,12.04,218800.0,9.198,9.198,9.1827,9.198,218800.0
2010-08-13 15:40:00,12.04,12.04,12.01,12.01,196000.0,9.198,9.198,9.1751,9.1751,196000.0
2010-08-13 15:45:00,12.01,12.02,11.99,12.0,378600.0,9.1751,9.1827,9.1598,9.1674,378600.0
2010-08-13 15:50:00,11.99,12.0,11.99,11.99,343200.0,9.1598,9.1674,9.1598,9.1598,343200.0
2010-08-13 15:55:00,11.99,11.99,11.97,11.98,589600.0,9.1598,9.1598,9.1445,9.1521,589600.0
2010-08-16 09:30:00,11.81,11.99,11.81,11.88,261600.0,9.0223,9.1598,9.0223,9.0758,261600.0
2010-08-16 09:35:00,11.89,11.92,11.88,11.9,125200.0,9.0834,9.1063,9.0758,9.091,125200.0
2010-08-16 09:40:00,11.9,11.97,11.9,11.95,149000.0,9.091,9.1445,9.091,9.1292,149000.0
2010-08-16 09:45:00,11.95,11.99,11.93,11.99,145600.0,9.1292,9.1598,9.114,9.1598,145600.0
2010-08-16 09:50:00,11.98,11.99,11.96,11.98,78000.0,9.1521,9.1598,9.1369,9.1521,78000.0
2010-08-16 09:55:00,11.97,12.0,11.97,11.99,80800.0,9.1445,9.1674,9.1445,9.1598,80800.0
2010-08-16 10:00:00,11.99,12.02,11.97,12.01,175600.0,9.1598,9.1827,9.1445,9.1751,175600.0
2010-08-16 10:05:00,12.01,12.04,12.01,12.02,147400.0,9.1751,9.198,9.1751,9.1827,147400.0
2010-08-16 10:10:00,12.02,12.04,12.01,12.02,126200.0,9.1827,9.198,9.1751,9.1827,126200.0
2010-08-16 10:15:00,12.01,12.02,11.99,12.01,253000.0,9.1751,9.1827,9.1598,9.1751,253000.0
2010-08-16 10:20:00,12.01,12.03,12.0,12.01,93800.0,9.1751,9.1903,9.1674,9.1751,93800.0
2010-08-16 10:25:00,12.01,12.02,11.99,12.01,172200.0,9.1751,9.1827,9.1598,9.1751,172200.0
2010-08-16 10:30:00,12.01,12.05,12.0,12.05,530000.0,9.1751,9.2056,9.1674,9.2056,530000.0
2010-08-16 10:35:00,12.05,12.06,12.04,12.06,111600.0,9.2056,9.2133,9.198,9.2133,111600.0
2010-08-16 10:40:00,12.06,12.08,12.06,12.06,132000.0,9.2133,9.2285,9.2133,9.2133,132000.0
2010-08-16 10:45:00,12.06,12.06,12.04,12.04,188200.0,9.2133,9.2133,9.198,9.198,188200.0
2010-08-16 10:50:00,12.05,12.06,12.04,12.05,98200.0,9.2056,9.2133,9.198,9.2056,98200.0
2010-08-16 10:55:00,12.05,12.06,12.04,12.04,630400.0,9.2056,9.2133,9.198,9.198,630400.0
2010-08-16 11:00:00,12.04,12.05,12.01,12.01,63400.0,9.198,9.2056,9.1751,9.1751,63400.0
2010-08-16 11:05:00,12.01,12.03,11.99,11.99,129000.0,9.1751,9.1903,9.1598,9.1598,129000.0
2010-08-16 11:10:00,11.99,12.02,11.99,12.01,124200.0,9.1598,9.1827,9.1598,9.1751,124200.0
2010-08-16 11:15:00,12.01,12.01,11.99,12.0,137800.0,9.1751,9.1751,9.1598,9.1674,137800.0
2010-08-16 11:20:00,12.01,12.01,11.99,11.99,86000.0,9.1751,9.1751,9.1598,9.1598,86000.0
2010-08-16 11:25:00,12.0,12.01,11.99,11.99,125600.0,9.1674,9.1751,9.1598,9.1598,125600.0
2010-08-16 11:30:00,11.99,12.03,11.99,12.02,73400.0,9.1598,9.1903,9.1598,9.1827,73400.0
2010-08-16 11:35:00,12.02,12.04,12.02,12.02,205000.0,9.1827,9.198,9.1827,9.1827,205000.0
2010-08-16 11:40:00,12.02,12.03,12.01,12.01,117200.0,9.1827,9.1903,9.1751,9.1751,117200.0
2010-08-16 11:45:00,12.01,12.01,11.99,12.0,167000.0,9.1751,9.1751,9.1598,9.1674,167000.0
2010-08-16 11:50:00,12.0,12.01,11.99,12.0,120600.0,9.1674,9.1751,9.1598,9.1674,120600.0
2010-08-16 11:55:00,12.0,12.01,12.0,12.01,108200.0,9.1674,9.1751,9.1674,9.1751,108200.0
2010-08-16 12:00:00,12.01,12.01,11.99,12.01,118800.0,9.1751,9.1751,9.1598,9.1751,118800.0
2010-08-16 12:05:00,12.01,12.01,12.0,12.0,108200.0,9.1751,9.1751,9.1674,9.1674,108200.0
2010-08-16 12:10:00,12.01,12.01,12.0,12.01,78800.0,9.1751,9.1751,9.1674,9.1751,78800.0
2010-08-16 12:15:00,12.01,12.01,11.99,12.0,125400.0,9.1751,9.1751,9.1598,9.1674,125400.0
2010-08-16 12:20:00,12.01,12.01,11.99,11.99,82000.0,9.1751,9.1751,9.1598,9.1598,82000.0
2010-08-16 12:25:00,11.99,11.99,11.99,11.99,154200.0,9.1598,9.1598,9.1598,9.1598,154200.0
2010-08-16 12:30:00,12.0,12.01,11.99,12.01,136400.0,9.1674,9.1751,9.1598,9.1751,136400.0
2010-08-16 12:35:00,12.0,12.01,11.99,12.0,128600.0,9.1674,9.1751,9.1598,9.1674,128600.0
2010-08-16 12:40:00,12.0,12.01,11.99,12.01,144600.0,9.1674,9.1751,9.1598,9.1751,144600.0
2010-08-16 12:45:00,12.01,12.01,12.0,12.01,89600.0,9.1751,9.1751,9.1674,9.1751,89600.0
2010-08-16 12:50:00,12.0,12.01,11.99,11.99,105600.0,9.1674,9.1751,9.1598,9.1598,105600.0
2010-08-16 12:55:00,11.99,11.99,11.98,11.98,87600.0,9.1598,9.1598,9.1521,9.1521,87600.0
2010-08-16 13:00:00,11.97,11.99,11.97,11.97,353400.0,9.1445,9.1598,9.1445,9.1445,353400.0
2010-08-16 13:05:00,11.98,11.98,11.97,11.98,60000.0,9.1521,9.1521,9.1445,9.1521,60000.0
2010-08-16 13:10:00,11.98,11.99,11.97,11.97,115000.0,9.1521,9.1598,9.1445,9.1445,115000.0
2010-08-16 13:15:00,11.97,11.98,11.97,11.98,181000.0,9.1445,9.1521,9.1445,9.1521,181000.0
2010-08-16 13:20:00,11.98,11.98,11.96,11.96,128400.0,9.1521,9.1521,9.1369,9.1369,128400.0
2010-08-16 13:25:00,11.97,11.97,11.96,11.97,147600.0,9.1445,9.1445,9.1369,9.1445,147600.0
2010-08-16 13:30:00,11.97,11.99,11.97,11.98,76800.0,9.1445,9.1598,9.1445,9.1521,76800.0
2010-08-16 13:35:00,11.99,11.99,11.98,11.99,33200.0,9.1598,9.1598,9.1521,9.1598,33200.0
2010-08-16 13:40:00,11.99,11.99,11.99,11.99,78000.0,9.1598,9.1598,9.1598,9.1598,78000.0
2010-08-16 13:45:00,11.99,11.99,11.99,11.99,122400.0,9.1598,9.1598,9.1598,9.1598,122400.0
2010-08-16 13:50:00,11.99,11.99,11.97,11.97,116000.0,9.1598,9.1598,9.1445,9.1445,116000.0
2010-08-16 13:55:00,11.97,11.97,11.97,11.97,89400.0,9.1445,9.1445,9.1445,9.1445,89400.0
2010-08-16 14:00:00,11.97,11.99,11.97,11.99,97200.0,9.1445,9.1598,9.1445,9.1598,97200.0
2010-08-16 14:05:00,11.99,11.99,11.97,11.97,98000.0,9.1598,9.1598,9.1445,9.1445,98000.0
2010-08-16 14:10:00,11.97,11.97,11.95,11.97,95200.0,9.1445,9.1445,9.1292,9.1445,95200.0
2010-08-16 14:15:00,11.97,11.97,11.96,11.97,86400.0,9.1445,9.1445,9.1369,9.1445,86400.0
2010-08-16 14:20:00,11.97,11.97,11.96,11.96,69800.0,9.1445,9.1445,9.1369,9.1369,69800.0
2010-08-16 14:25:00,11.96,11.97,11.96,11.97,85800.0,9.1369,9.1445,9.1369,9.1445,85800.0
2010-08-16 14:30:00,11.97,11.97,11.95,11.95,155200.0,9.1445,9.1445,9.1292,9.1292,155200.0
2010-08-16 14:35:00,11.95,11.97,11.95,11.96,133400.0,9.1292,9.1445,9.1292,9.1369,133400.0
2010-08-16 14:40:00,11.96,11.96,11.94,11.95,116400.0,9.1369,9.1369,9.1216,9.1292,116400.0
2010-08-16 14:45:00,11.96,11.97,11.95,11.96,118600.0,9.1369,9.1445,9.1292,9.1369,118600.0
2010-08-16 14:50:00,11.95,11.95,11.91,11.93,255400.0,9.1292,9.1292,9.0987,9.114,255400.0
2010-08-16 14:55:00,11.93,11.94,11.91,11.92,193200.0,9.114,9.1216,9.0987,9.1063,193200.0
2010-08-16 15:00:00,11.92,11.93,11.91,11.91,222200.0,9.1063,9.114,9.0987,9.0987,222200.0
2010-08-16 15:05:00,11.91,11.92,11.9,11.91,312600.0,9.0987,9.1063,9.091,9.0987,312600.0
2010-08-16 15:10:00,11.9,11.91,11.88,11.9,182000.0,9.091,9.0987,9.0758,9.091,182000.0
2010-08-16 15:15:00,11.89,11.92,11.89,11.9,310000.0,9.0834,9.1063,9.0834,9.091,310000.0
2010-08-16 15:20:00,11.9,11.9,11.88,11.88,335000.0,9.091,9.091,9.0758,9.0758,335000.0
2010-08-16 15:25:00,11.88,11.9,11.88,11.9,400600.0,9.0758,9.091,9.0758,9.091,400600.0
2010-08-16 15:30:00,11.9,11.9,11.88,11.9,266000.0,9.091,9.091,9.0758,9.091,266000.0
2010-08-16 15:35:00,11.9,11.92,11.9,11.92,515000.0,9.091,9.1063,9.091,9.1063,515000.0
2010-08-16 15:40:00,11.92,11.94,11.91,11.93,335600.0,9.1063,9.1216,9.0987,9.114,335600.0
2010-08-16 15:45:00,11.93,11.94,11.92,11.92,387600.0,9.114,9.1216,9.1063,9.1063,387600.0
2010-08-16 15:50:00,11.92,11.93,11.9,11.91,436800.0,9.1063,9.114,9.091,9.0987,436800.0
2010-08-16 15:55:00,11.92,11.92,11.9,11.91,690800.0,9.1063,9.1063,9.091,9.0987,690800.0
2010-08-17 09:30:00,11.94,12.07,11.94,12.06,594200.0,9.1216,9.2209,9.1216,9.2133,594200.0
2010-08-17 09:35:00,12.06,12.06,12.0,12.03,196600.0,9.2133,9.2133,9.1674,9.1903,196600.0
2010-08-17 09:40:00,12.02,12.02,11.97,11.99,158200.0,9.1827,9.1827,9.1445,9.1598,158200.0
2010-08-17 09:45:00,11.98,11.99,11.96,11.96,258600.0,9.1521,9.1598,9.1369,9.1369,258600.0
2010-08-17 09:50:00,11.96,11.97,11.95,11.97,554200.0,9.1369,9.1445,9.1292,9.1445,554200.0
2010-08-17 09:55:00,11.96,11.99,11.95,11.96,197200.0,9.1369,9.1598,9.1292,9.1369,197200.0
2010-08-17 10:00:00,11.96,11.96,11.95,11.96,466200.0,9.1369,9.1369,9.1292,9.1369,466200.0
2010-08-17 10:05:00,11.96,11.96,11.94,11.95,198400.0,9.1369,9.1369,9.1216,9.1292,198400.0
2010-08-17 10:10:00,11.96,11.96,11.92,11.94,260000.0,9.1369,9.1369,9.1063,9.1216,260000.0
2010-08-17 10:15:00,11.94,11.95,11.93,11.94,122600.0,9.1216,9.1292,9.114,9.1216,122600.0
2010-08-17 10:20:00,11.94,11.97,11.93,11.96,213600.0,9.1216,9.1445,9.114,9.1369,213600.0
2010-08-17 10:25:00,11.96,11.97,11.95,11.96,132000.0,9.1369,9.1445,9.1292,9.1369,132000.0
2010-08-17 10:30:00,11.96,11.98,11.96,11.97,115800.0,9.1369,9.1521,9.1369,9.1445,115800.0
2010-08-17 10:35:00,11.98,11.98,11.97,11.98,193400.0,9.1521,9.1521,9.1445,9.1521,193400.0
2010-08-17 10:40:00,11.98,11.99,11.97,11.98,153800.0,9.1521,9.1598,9.1445,9.1521,153800.0
2010-08-17 10:45:00,11.98,12.02,11.97,12.0,159600.0,9.1521,9.1827,9.1445,9.1674,159600.0
2010-08-17 10:50:00,12.01,12.05,12.01,12.05,127800.0,9.1751,9.2056,9.1751,9.2056,127800.0
2010-08-17 10:55:00,12.05,12.06,12.05,12.06,75800.0,9.2056,9.2133,9.2056,9.2133,75800.0
2010-08-17 11:00:00,12.06,12.1,12.06,12.09,161600.0,9.2133,9.2438,9.2133,9.2362,161600.0
2010-08-17 11:05:00,12.1,12.1,12.09,12.1,85600.0,9.2438,9.2438,9.2362,9.2438,85600.0
2010-08-17 11:10:00,12.1,12.15,12.1,12.15,386400.0,9.2438,9.282,9.2438,9.282,386400.0
2010-08-17 11:15:00,12.15,12.15,12.12,12.13,129400.0,9.282,9.282,9.2591,9.2667,129400.0
2010-08-17 11:20:00,12.13,12.15,12.13,12.15,55600.0,9.2667,9.282,9.2667,9.282,55600.0
2010-08-17 11:25:00,12.14,12.15,12.13,12.15,98400.0,9.2744,9.282,9.2667,9.282,98400.0
2010-08-17 11:30:00,12.15,12.19,12.15,12.17,168800.0,9.282,9.3126,9.282,9.2973,168800.0
2010-08-17 11:35:00,12.17,12.17,12.15,12.15,188800.0,9.2973,9.2973,9.282,9.282,188800.0
2010-08-17 11:40:00,12.15,12.16,12.13,12.14,72200.0,9.282,9.2897,9.2667,9.2744,72200.0
2010-08-17 11:45:00,12.14,12.16,12.13,12.15,95600.0,9.2744,9.2897,9.2667,9.282,95600.0
2010-08-17 11:50:00,12.15,12.17,12.15,12.16,78200.0,9.282,9.2973,9.282,9.2897,78200.0
2010-08-17 11:55:00,12.17,12.18,12.16,12.18,61000.0,9.2973,9.3049,9.2897,9.3049,61000.0
2010-08-17 12:00:00,12.18,12.19,12.17,12.19,87000.0,9.3049,9.3126,9.2973,9.3126,87000.0
2010-08-17 12:05:00,12.19,12.19,12.18,12.19,62600.0,9.3126,9.3126,9.3049,9.3126,62600.0
2010-08-17 12:10:00,12.19,12.19,12.18,12.18,93600.0,9.3126,9.3126,9.3049,9.3049,93600.0
2010-08-17 12:15:00,12.18,12.19,12.18,12.18,118800.0,9.3049,9.3126,9.3049,9.3049,118800.0
2010-08-17 12:20:00,12.18,12.18,12.18,12.18,76000.0,9.3049,9.3049,9.3049,9.3049,76000.0
2010-08-17 12:25:00,12.18,12.18,12.17,12.18,46800.0,9.3049,9.3049,9.2973,9.3049,46800.0
2010-08-17 12:30:00,12.18,12.19,12.18,12.19,179200.0,9.3049,9.3126,9.3049,9.3126,179200.0
2010-08-17 12:35:00,12.19,12.22,12.19,12.22,77800.0,9.3126,9.3355,9.3126,9.3355,77800.0
2010-08-17 12:40:00,12.21,12.21,12.2,12.2,41800.0,9.3279,9.3279,9.3202,9.3202,41800.0
2010-08-17 12:45:00,12.21,12.22,12.19,12.22,106800.0,9.3279,9.3355,9.3126,9.3355,106800.0
2010-08-17 12:50:00,12.22,12.22,12.21,12.22,45000.0,9.3355,9.3355,9.3279,9.3355,45000.0
2010-08-17 12:55:00,12.22,12.22,12.21,12.21,23400.0,9.3355,9.3355,9.3279,9.3279,23400.0
2010-08-17 13:00:00,12.21,12.22,12.21,12.22,110400.0,9.3279,9.3355,9.3279,9.3355,110400.0
2010-08-17 13:05:00,12.22,12.22,12.22,12.22,23200.0,9.3355,9.3355,9.3355,9.3355,23200.0
2010-08-17 13:10:00,12.22,12.24,12.22,12.23,52400.0,9.3355,9.3508,9.3355,9.3431,52400.0
2010-08-17 13:15:00,12.24,12.29,12.24,12.28,252800.0,9.3508,9.389,9.3508,9.3813,252800.0
2010-08-17 13:20:00,12.28,12.29,12.27,12.27,320400.0,9.3813,9.389,9.3737,9.3737,320400.0
2010-08-17 13:25:00,12.28,12.28,12.27,12.28,85400.0,9.3813,9.3813,9.3737,9.3813,85400.0
2010-08-17 13:30:00,12.28,12.3,12.28,12.29,364400.0,9.3813,9.3966,9.3813,9.389,364400.0
2010-08-17 13:35:00,12.3,12.3,12.28,12.28,207200.0,9.3966,9.3966,9.3813,9.3813,207200.0
2010-08-17 13:40:00,12.28,12.28,12.25,12.25,140400.0,9.3813,9.3813,9.3584,9.3584,140400.0
2010-08-17 13:45:00,12.25,12.26,12.23,12.24,157800.0,9.3584,9.3661,9.3431,9.3508,157800.0
2010-08-17 13:50:00,12.23,12.24,12.2,12.2,202400.0,9.3431,9.3508,9.3202,9.3202,202400.0
2010-08-17 13:55:00,12.21,12.22,12.2,12.21,205000.0,9.3279,9.3355,9.3202,9.3279,205000.0
2010-08-17 14:00:00,12.22,12.22,12.21,12.21,78800.0,9.3355,9.3355,9.3279,9.3279,78800.0
2010-08-17 14:05:00,12.21,12.22,12.21,12.21,110000.0,9.3279,9.3355,9.3279,9.3279,110000.0
2010-08-17 14:10:00,12.21,12.22,12.21,12.21,143200.0,9.3279,9.3355,9.3279,9.3279,143200.0
2010-08-17 14:15:00,12.21,12.22,12.2,12.21,344000.0,9.3279,9.3355,9.3202,9.3279,344000.0
2010-08-17 14:20:00,12.21,12.23,12.21,12.23,154200.0,9.3279,9.3431,9.3279,9.3431,154200.0
2010-08-17 14:25:00,12.24,12.24,12.22,12.23,174000.0,9.3508,9.3508,9.3355,9.3431,174000.0
2010-08-17 14:30:00,12.23,12.24,12.23,12.23,90800.0,9.3431,9.3508,9.3431,9.3431,90800.0
2010-08-17 14:35:00,12.24,12.24,12.23,12.23,62200.0,9.3508,9.3508,9.3431,9.3431,62200.0
2010-08-17 14:40:00,12.24,12.24,12.23,12.23,67800.0,9.3508,9.3508,9.3431,9.3431,67800.0
2010-08-17 14:45:00,12.24,12.24,12.22,12.22,118200.0,9.3508,9.3508,9.3355,9.3355,118200.0
2010-08-17 14:50:00,12.22,12.24,12.22,12.24,84800.0,9.3355,9.3508,9.3355,9.3508,84800.0
2010-08-17 14:55:00,12.24,12.24,12.22,12.22,121400.0,9.3508,9.3508,9.3355,9.3355,121400.0
2010-08-17 15:00:00,12.22,12.23,12.22,12.22,95400.0,9.3355,9.3431,9.3355,9.3355,95400.0
2010-08-17 15:05:00,12.22,12.22,12.2,12.21,240200.0,9.3355,9.3355,9.3202,9.3279,240200.0
2010-08-17 15:10:00,12.21,12.21,12.19,12.2,176800.0,9.3279,9.3279,9.3126,9.3202,176800.0
2010-08-17 15:15:00,12.2,12.21,12.2,12.2,74200.0,9.3202,9.3279,9.3202,9.3202,74200.0
2010-08-17 15:20:00,12.2,12.22,12.19,12.21,236000.0,9.3202,9.3355,9.3126,9.3279,236000.0
2010-08-17 15:25:00,12.21,12.21,12.2,12.21,263200.0,9.3279,9.3279,9.3202,9.3279,263200.0
2010-08-17 15:30:00,12.21,12.21,12.21,12.21,176400.0,9.3279,9.3279,9.3279,9.3279,176400.0
2010-08-17 15:35:00,12.21,12.21,12.19,12.2,242600.0,9.3279,9.3279,9.3126,9.3202,242600.0
2010-08-17 15:40:00,12.2,12.21,12.18,12.2,201600.0,9.3202,9.3279,9.3049,9.3202,201600.0
2010-08-17 15:45:00,12.2,12.21,12.18,12.18,164800.0,9.3202,9.3279,9.3049,9.3049,164800.0
2010-08-17 15:50:00,12.18,12.19,12.17,12.17,283400.0,9.3049,9.3126,9.2973,9.2973,283400.0
2010-08-17 15:55:00,12.17,12.17,12.15,12.15,713600.0,9.2973,9.2973,9.282,9.282,713600.0
2010-08-18 09:30:00,12.08,12.09,11.9,11.97,550000.0,9.2285,9.2362,9.091,9.1445,550000.0
2010-08-18 09:35:00,11.96,11.97,11.91,11.97,401800.0,9.1369,9.1445,9.0987,9.1445,401800.0
2010-08-18 09:40:00,11.97,12.03,11.94,12.01,406000.0,9.1445,9.1903,9.1216,9.1751,406000.0
2010-08-18 09:45:00,12.02,12.03,11.99,12.01,189200.0,9.1827,9.1903,9.1598,9.1751,189200.0
2010-08-18 09:50:00,12.01,12.03,11.99,12.03,143600.0,9.1751,9.1903,9.1598,9.1903,143600.0
2010-08-18 09:55:00,12.03,12.08,12.03,12.08,108600.0,9.1903,9.2285,9.1903,9.2285,108600.0
2010-08-18 10:00:00,12.08,12.1,12.05,12.1,190200.0,9.2285,9.2438,9.2056,9.2438,190200.0
2010-08-18 10:05:00,12.1,12.12,12.09,12.09,112800.0,9.2438,9.2591,9.2362,9.2362,112800.0
2010-08-18 10:10:00,12.09,12.12,12.09,12.11,102400.0,9.2362,9.2591,9.2362,9.2515,102400.0
2010-08-18 10:15:00,12.11,12.13,12.11,12.12,105800.0,9.2515,9.2667,9.2515,9.2591,105800.0
2010-08-18 10:20:00,12.12,12.13,12.06,12.07,162000.0,9.2591,9.2667,9.2133,9.2209,162000.0
2010-08-18 10:25:00,12.06,12.07,12.04,12.05,191200.0,9.2133,9.2209,9.198,9.2056,191200.0
2010-08-18 10:30:00,12.05,12.08,12.04,12.07,112200.0,9.2056,9.2285,9.198,9.2209,112200.0
2010-08-18 10:35:00,12.07,12.1,12.06,12.07,241400.0,9.2209,9.2438,9.2133,9.2209,241400.0
2010-08-18 10:40:00,12.07,12.08,12.06,12.06,119600.0,9.2209,9.2285,9.2133,9.2133,119600.0
2010-08-18 10:45:00,12.06,12.12,12.06,12.11,266800.0,9.2133,9.2591,9.2133,9.2515,266800.0
2010-08-18 10:50:00,12.11,12.11,12.09,12.1,99200.0,9.2515,9.2515,9.2362,9.2438,99200.0
2010-08-18 10:55:00,12.1,12.13,12.09,12.13,201600.0,9.2438,9.2667,9.2362,9.2667,201600.0
2010-08-18 11:00:00,12.13,12.15,12.12,12.15,82600.0,9.2667,9.282,9.2591,9.282,82600.0
2010-08-18 11:05:00,12.15,12.18,12.15,12.15,148400.0,9.282,9.3049,9.282,9.282,148400.0
2010-08-18 11:10:00,12.16,12.18,12.15,12.17,59600.0,9.2897,9.3049,9.282,9.2973,59600.0
2010-08-18 11:15:00,12.17,12.18,12.16,12.18,191000.0,9.2973,9.3049,9.2897,9.3049,191000.0
2010-08-18 11:20:00,12.19,12.22,12.19,12.22,205800.0,9.3126,9.3355,9.3126,9.3355,205800.0
2010-08-18 11:25:00,12.22,12.23,12.19,12.19,82800.0,9.3355,9.3431,9.3126,9.3126,82800.0
2010-08-18 11:30:00,12.2,12.21,12.19,12.2,66000.0,9.3202,9.3279,9.3126,9.3202,66000.0
2010-08-18 11:35:00,12.2,12.22,12.19,12.21,91000.0,9.3202,9.3355,9.3126,9.3279,91000.0
2010-08-18 11:40:00,12.21,12.24,12.2,12.24,57600.0,9.3279,9.3508,9.3202,9.3508,57600.0
2010-08-18 11:45:00,12.23,12.24,12.22,12.24,66000.0,9.3431,9.3508,9.3355,9.3508,66000.0
2010-08-18 11:50:00,12.24,12.26,12.24,12.25,171000.0,9.3508,9.3661,9.3508,9.3584,171000.0
2010-08-18 11:55:00,12.25,12.26,12.24,12.24,74600.0,9.3584,9.3661,9.3508,9.3508,74600.0
2010-08-18 12:00:00,12.24,12.25,12.24,12.24,68400.0,9.3508,9.3584,9.3508,9.3508,68400.0
2010-08-18 12:05:00,12.24,12.25,12.24,12.25,83000.0,9.3508,9.3584,9.3508,9.3584,83000.0
2010-08-18 12:10:00,12.25,12.26,12.24,12.26,66000.0,9.3584,9.3661,9.3508,9.3661,66000.0
2010-08-18 12:15:00,12.26,12.28,12.26,12.28,88800.0,9.3661,9.3813,9.3661,9.3813,88800.0
2010-08-18 12:20:00,12.28,12.29,12.28,12.29,92000.0,9.3813,9.389,9.3813,9.389,92000.0
2010-08-18 12:25:00,12.28,12.3,12.28,12.29,71200.0,9.3813,9.3966,9.3813,9.389,71200.0
2010-08-18 12:30:00,12.29,12.3,12.29,12.29,46200.0,9.389,9.3966,9.389,9.389,46200.0
2010-08-18 12:35:00,12.29,12.29,12.27,12.28,239400.0,9.389,9.389,9.3737,9.3813,239400.0
2010-08-18 12:40:00,12.28,12.31,12.28,12.3,179600.0,9.3813,9.4043,9.3813,9.3966,179600.0
2010-08-18 12:45:00,12.29,12.31,12.29,12.31,159200.0,9.389,9.4043,9.389,9.4043,159200.0
2010-08-18 12:50:00,12.31,12.34,12.31,12.34,278600.0,9.4043,9.4272,9.4043,9.4272,278600.0
2010-08-18 12:55:00,12.35,12.37,12.34,12.36,185200.0,9.4348,9.4501,9.4272,9.4425,185200.0
2010-08-18 13:00:00,12.35,12.37,12.35,12.36,121200.0,9.4348,9.4501,9.4348,9.4425,121200.0
2010-08-18 13:05:00,12.37,12.4,12.36,12.39,270400.0,9.4501,9.473,9.4425,9.4654,270400.0
2010-08-18 13:10:00,12.38,12.4,12.37,12.37,311600.0,9.4577,9.473,9.4501,9.4501,311600.0
2010-08-18 13:15:00,12.37,12.38,12.37,12.38,93200.0,9.4501,9.4577,9.4501,9.4577,93200.0
2010-08-18 13:20:00,12.38,12.38,12.36,12.36,174200.0,9.4577,9.4577,9.4425,9.4425,174200.0
2010-08-18 13:25:00,12.36,12.38,12.36,12.37,74400.0,9.4425,9.4577,9.4425,9.4501,74400.0
2010-08-18 13:30:00,12.37,12.39,12.37,12.38,120800.0,9.4501,9.4654,9.4501,9.4577,120800.0
2010-08-18 13:35:00,12.38,12.38,12.36,12.36,94000.0,9.4577,9.4577,9.4425,9.4425,94000.0
2010-08-18 13:40:00,12.35,12.36,12.35,12.36,48800.0,9.4348,9.4425,9.4348,9.4425,48800.0
2010-08-18 13:45:00,12.36,12.37,12.35,12.36,59200.0,9.4425,9.4501,9.4348,9.4425,59200.0
2010-08-18 13:50:00,12.36,12.36,12.35,12.36,64000.0,9.4425,9.4425,9.4348,9.4425,64000.0
2010-08-18 13:55:00,12.35,12.36,12.35,12.35,76200.0,9.4348,9.4425,9.4348,9.4348,76200.0
2010-08-18 14:00:00,12.35,12.37,12.33,12.33,164600.0,9.4348,9.4501,9.4195,9.4195,164600.0
2010-08-18 14:05:00,12.33,12.33,12.31,12.31,72000.0,9.4195,9.4195,9.4043,9.4043,72000.0
2010-08-18 14:10:00,12.31,12.33,12.31,12.33,113600.0,9.4043,9.4195,9.4043,9.4195,113600.0
2010-08-18 14:15:00,12.33,12.33,12.3,12.31,108400.0,9.4195,9.4195,9.3966,9.4043,108400.0
2010-08-18 14:20:00,12.31,12.33,12.31,12.31,103000.0,9.4043,9.4195,9.4043,9.4043,103000.0
2010-08-18 14:25:00,12.31,12.33,12.31,12.31,104000.0,9.4043,9.4195,9.4043,9.4043,104000.0
2010-08-18 14:30:00,12.32,12.33,12.3,12.3,133800.0,9.4119,9.4195,9.3966,9.3966,133800.0
2010-08-18 14:35:00,12.3,12.31,12.3,12.31,53800.0,9.3966,9.4043,9.3966,9.4043,53800.0
2010-08-18 14:40:00,12.31,12.32,12.3,12.3,123200.0,9.4043,9.4119,9.3966,9.3966,123200.0
2010-08-18 14:45:00,12.3,12.3,12.29,12.3,112600.0,9.3966,9.3966,9.389,9.3966,112600.0
2010-08-18 14:50:00,12.3,12.31,12.29,12.3,129800.0,9.3966,9.4043,9.389,9.3966,129800.0
2010-08-18 14:55:00,12.3,12.3,12.29,12.3,66400.0,9.3966,9.3966,9.389,9.3966,66400.0
2010-08-18 15:00:00,12.3,12.31,12.29,12.29,155200.0,9.3966,9.4043,9.389,9.389,155200.0
2010-08-18 15:05:00,12.29,12.29,12.26,12.26,121600.0,9.389,9.389,9.3661,9.3661,121600.0
2010-08-18 15:10:00,12.27,12.28,12.24,12.26,177000.0,9.3737,9.3813,9.3508,9.3661,177000.0
2010-08-18 15:15:00,12.26,12.28,12.25,12.27,127400.0,9.3661,9.3813,9.3584,9.3737,127400.0
2010-08-18 15:20:00,12.27,12.27,12.24,12.24,197000.0,9.3737,9.3737,9.3508,9.3508,197000.0
2010-08-18 15:25:00,12.25,12.26,12.24,12.25,73400.0,9.3584,9.3661,9.3508,9.3584,73400.0
2010-08-18 15:30:00,12.25,12.28,12.24,12.28,187000.0,9.3584,9.3813,9.3508,9.3813,187000.0
2010-08-18 15:35:00,12.28,12.28,12.26,12.26,245600.0,9.3813,9.3813,9.3661,9.3661,245600.0
2010-08-18 15:40:00,12.27,12.27,12.24,12.26,235200.0,9.3737,9.3737,9.3508,9.3661,235200.0
2010-08-18 15:45:00,12.27,12.27,12.26,12.26,221600.0,9.3737,9.3737,9.3661,9.3661,221600.0
2010-08-18 15:50:00,12.26,12.28,12.24,12.25,294000.0,9.3661,9.3813,9.3508,9.3584,294000.0
2010-08-18 15:55:00,12.25,12.26,12.24,12.24,418600.0,9.3584,9.3661,9.3508,9.3508,418600.0
2010-08-19 09:30:00,12.18,12.2,12.11,12.18,307000.0,9.3049,9.3202,9.2515,9.3049,307000.0
2010-08-19 09:35:00,12.18,12.24,12.18,12.21,209200.0,9.3049,9.3508,9.3049,9.3279,209200.0
2010-08-19 09:40:00,12.22,12.26,12.2,12.24,182400.0,9.3355,9.3661,9.3202,9.3508,182400.0
2010-08-19 09:45:00,12.24,12.24,12.19,12.2,217000.0,9.3508,9.3508,9.3126,9.3202,217000.0
2010-08-19 09:50:00,12.2,12.2,12.14,12.15,204200.0,9.3202,9.3202,9.2744,9.282,204200.0
2010-08-19 09:55:00,12.15,12.19,12.15,12.17,205800.0,9.282,9.3126,9.282,9.2973,205800.0
2010-08-19 10:00:00,12.17,12.17,12.06,12.07,621800.0,9.2973,9.2973,9.2133,9.2209,621800.0
2010-08-19 10:05:00,12.07,12.09,12.05,12.06,312400.0,9.2209,9.2362,9.2056,9.2133,312400.0
2010-08-19 10:10:00,12.06,12.12,12.05,12.1,285200.0,9.2133,9.2591,9.2056,9.2438,285200.0
2010-08-19 10:15:00,12.1,12.17,12.09,12.17,282800.0,9.2438,9.2973,9.2362,9.2973,282800.0
2010-08-19 10:20:00,12.17,12.17,12.1,12.12,153600.0,9.2973,9.2973,9.2438,9.2591,153600.0
2010-08-19 10:25:00,12.12,12.12,12.06,12.08,191600.0,9.2591,9.2591,9.2133,9.2285,191600.0
2010-08-19 10:30:00,12.08,12.09,12.05,12.09,99600.0,9.2285,9.2362,9.2056,9.2362,99600.0
2010-08-19 10:35:00,12.09,12.09,12.04,12.04,209400.0,9.2362,9.2362,9.198,9.198,209400.0
2010-08-19 10:40:00,12.04,12.06,12.03,12.03,225600.0,9.198,9.2133,9.1903,9.1903,225600.0
2010-08-19 10:45:00,12.03,12.06,12.03,12.05,167200.0,9.1903,9.2133,9.1903,9.2056,167200.0
2010-08-19 10:50:00,12.05,12.06,12.02,12.03,166600.0,9.2056,9.2133,9.1827,9.1903,166600.0
2010-08-19 10:55:00,12.03,12.06,12.03,12.05,58200.0,9.1903,9.2133,9.1903,9.2056,58200.0
2010-08-19 11:00:00,12.05,12.06,12.01,12.01,190000.0,9.2056,9.2133,9.1751,9.1751,190000.0
2010-08-19 11:05:00,12.02,12.03,12.01,12.02,132200.0,9.1827,9.1903,9.1751,9.1827,132200.0
2010-08-19 11:10:00,12.02,12.05,12.02,12.02,128800.0,9.1827,9.2056,9.1827,9.1827,128800.0
2010-08-19 11:15:00,12.02,12.03,12.01,12.03,94000.0,9.1827,9.1903,9.1751,9.1903,94000.0
2010-08-19 11:20:00,12.03,12.06,12.02,12.04,120800.0,9.1903,9.2133,9.1827,9.198,120800.0
2010-08-19 11:25:00,12.04,12.05,12.03,12.04,98200.0,9.198,9.2056,9.1903,9.198,98200.0
2010-08-19 11:30:00,12.04,12.04,12.01,12.02,140400.0,9.198,9.198,9.1751,9.1827,140400.0
2010-08-19 11:35:00,12.02,12.02,11.97,12.0,184400.0,9.1827,9.1827,9.1445,9.1674,184400.0
2010-08-19 11:40:00,12.0,12.0,11.96,11.97,144200.0,9.1674,9.1674,9.1369,9.1445,144200.0
2010-08-19 11:45:00,11.97,11.97,11.94,11.95,216200.0,9.1445,9.1445,9.1216,9.1292,216200.0
2010-08-19 11:50:00,11.95,11.96,11.93,11.94,207600.0,9.1292,9.1369,9.114,9.1216,207600.0
2010-08-19 11:55:00,11.93,11.96,11.93,11.95,88000.0,9.114,9.1369,9.114,9.1292,88000.0
2010-08-19 12:00:00,11.96,11.96,11.94,11.96,149200.0,9.1369,9.1369,9.1216,9.1369,149200.0
2010-08-19 12:05:00,11.96,11.99,11.95,11.99,259800.0,9.1369,9.1598,9.1292,9.1598,259800.0
2010-08-19 12:10:00,11.99,11.99,11.96,11.96,89200.0,9.1598,9.1598,9.1369,9.1369,89200.0
2010-08-19 12:15:00,11.96,11.99,11.95,11.99,169400.0,9.1369,9.1598,9.1292,9.1598,169400.0
2010-08-19 12:20:00,11.99,12.0,11.98,11.99,125600.0,9.1598,9.1674,9.1521,9.1598,125600.0
2010-08-19 12:25:00,11.99,12.01,11.99,12.01,87400.0,9.1598,9.1751,9.1598,9.1751,87400.0
2010-08-19 12:30:00,12.01,12.02,12.0,12.01,53600.0,9.1751,9.1827,9.1674,9.1751,53600.0
2010-08-19 12:35:00,12.01,12.03,12.01,12.01,72600.0,9.1751,9.1903,9.1751,9.1751,72600.0
2010-08-19 12:40:00,12.01,12.02,12.01,12.02,129800.0,9.1751,9.1827,9.1751,9.1827,129800.0
2010-08-19 12:45:00,12.02,12.02,12.0,12.0,142400.0,9.1827,9.1827,9.1674,9.1674,142400.0
2010-08-19 12:50:00,12.0,12.01,11.99,11.99,96400.0,9.1674,9.1751,9.1598,9.1598,96400.0
2010-08-19 12:55:00,11.99,12.01,11.97,12.01,113000.0,9.1598,9.1751,9.1445,9.1751,113000.0
2010-08-19 13:00:00,12.01,12.02,11.99,12.02,98600.0,9.1751,9.1827,9.1598,9.1827,98600.0
2010-08-19 13:05:00,12.01,12.02,11.99,11.99,64800.0,9.1751,9.1827,9.1598,9.1598,64800.0
2010-08-19 13:10:00,11.99,12.01,11.99,11.99,114600.0,9.1598,9.1751,9.1598,9.1598,114600.0
2010-08-19 13:15:00,11.99,12.01,11.98,12.01,79200.0,9.1598,9.1751,9.1521,9.1751,79200.0
2010-08-19 13:20:00,12.01,12.02,11.99,11.99,79200.0,9.1751,9.1827,9.1598,9.1598,79200.0
2010-08-19 13:25:00,12.0,12.0,11.97,11.97,70600.0,9.1674,9.1674,9.1445,9.1445,70600.0
2010-08-19 13:30:00,11.98,11.99,11.97,11.98,77200.0,9.1521,9.1598,9.1445,9.1521,77200.0
2010-08-19 13:35:00,11.98,12.0,11.97,11.99,116400.0,9.1521,9.1674,9.1445,9.1598,116400.0
2010-08-19 13:40:00,12.0,12.0,11.97,11.99,178400.0,9.1674,9.1674,9.1445,9.1598,178400.0
2010-08-19 13:45:00,11.99,12.0,11.97,11.99,99800.0,9.1598,9.1674,9.1445,9.1598,99800.0
2010-08-19 13:50:00,11.99,11.99,11.97,11.97,44600.0,9.1598,9.1598,9.1445,9.1445,44600.0
2010-08-19 13:55:00,11.97,11.99,11.97,11.97,96800.0,9.1445,9.1598,9.1445,9.1445,96800.0
2010-08-19 14:00:00,11.97,11.97,11.96,11.97,97800.0,9.1445,9.1445,9.1369,9.1445,97800.0
2010-08-19 14:05:00,11.97,11.98,11.95,11.98,152600.0,9.1445,9.1521,9.1292,9.1521,152600.0
2010-08-19 14:10:00,11.98,11.99,11.97,11.99,75200.0,9.1521,9.1598,9.1445,9.1598,75200.0
2010-08-19 14:15:00,11.99,11.99,11.98,11.99,98000.0,9.1598,9.1598,9.1521,9.1598,98000.0
2010-08-19 14:20:00,11.99,12.02,11.99,12.01,144000.0,9.1598,9.1827,9.1598,9.1751,144000.0
2010-08-19 14:25:00,12.02,12.02,12.01,12.01,69200.0,9.1827,9.1827,9.1751,9.1751,69200.0
2010-08-19 14:30:00,12.01,12.04,12.01,12.03,70600.0,9.1751,9.198,9.1751,9.1903,70600.0
2010-08-19 14:35:00,12.03,12.04,12.02,12.02,185800.0,9.1903,9.198,9.1827,9.1827,185800.0
2010-08-19 14:40:00,12.02,12.03,12.0,12.02,146400.0,9.1827,9.1903,9.1674,9.1827,146400.0
2010-08-19 14:45:00,12.03,12.03,12.01,12.03,90200.0,9.1903,9.1903,9.1751,9.1903,90200.0
2010-08-19 14:50:00,12.03,12.04,12.01,12.02,120600.0,9.1903,9.198,9.1751,9.1827,120600.0
2010-08-19 14:55:00,12.02,12.04,12.02,12.02,157400.0,9.1827,9.198,9.1827,9.1827,157400.0
2010-08-19 15:00:00,12.02,12.03,12.0,12.01,127800.0,9.1827,9.1903,9.1674,9.1751,127800.0
2010-08-19 15:05:00,12.01,12.04,12.01,12.03,99600.0,9.1751,9.198,9.1751,9.1903,99600.0
2010-08-19 15:10:00,12.03,12.06,12.03,12.06,113800.0,9.1903,9.2133,9.1903,9.2133,113800.0
2010-08-19 15:15:00,12.05,12.1,12.05,12.08,244600.0,9.2056,9.2438,9.2056,9.2285,244600.0
2010-08-19 15:20:00,12.08,12.11,12.08,12.11,195800.0,9.2285,9.2515,9.2285,9.2515,195800.0
2010-08-19 15:25:00,12.11,12.11,12.08,12.08,173200.0,9.2515,9.2515,9.2285,9.2285,173200.0
2010-08-19 15:30:00,12.08,12.1,12.07,12.1,277800.0,9.2285,9.2438,9.2209,9.2438,277800.0
2010-08-19 15:35:00,12.1,12.1,12.06,12.08,118000.0,9.2438,9.2438,9.2133,9.2285,118000.0
2010-08-19 15:40:00,12.08,12.08,12.06,12.06,151800.0,9.2285,9.2285,9.2133,9.2133,151800.0
2010-08-19 15:45:00,12.07,12.08,12.05,12.06,231200.0,9.2209,9.2285,9.2056,9.2133,231200.0
2010-08-19 15:50:00,12.06,12.06,12.04,12.06,227600.0,9.2133,9.2133,9.198,9.2133,227600.0
2010-08-19 15:55:00,12.06,12.06,12.02,12.02,688000.0,9.2133,9.2133,9.1827,9.1827,688000.0
2010-08-20 09:30:00,11.99,12.03,11.95,11.96,1941800.0,9.1598,9.1903,9.1292,9.1369,1941800.0
2010-08-20 09:35:00,11.97,12.0,11.94,11.96,114400.0,9.1445,9.1674,9.1216,9.1369,114400.0
2010-08-20 09:40:00,11.95,11.97,11.93,11.96,166200.0,9.1292,9.1445,9.114,9.1369,166200.0
2010-08-20 09:45:00,11.96,11.96,11.9,11.92,110600.0,9.1369,9.1369,9.091,9.1063,110600.0
2010-08-20 09:50:00,11.92,11.94,11.9,11.94,164200.0,9.1063,9.1216,9.091,9.1216,164200.0
2010-08-20 09:55:00,11.95,11.97,11.95,11.97,57200.0,9.1292,9.1445,9.1292,9.1445,57200.0
2010-08-20 10:00:00,11.97,11.99,11.97,11.99,112000.0,9.1445,9.1598,9.1445,9.1598,112000.0
2010-08-20 10:05:00,11.99,11.99,11.94,11.95,163800.0,9.1598,9.1598,9.1216,9.1292,163800.0
2010-08-20 10:10:00,11.95,11.95,11.88,11.89,188200.0,9.1292,9.1292,9.0758,9.0834,188200.0
2010-08-20 10:15:00,11.89,11.93,11.89,11.92,123200.0,9.0834,9.114,9.0834,9.1063,123200.0
2010-08-20 10:20:00,11.93,11.94,11.91,11.93,105000.0,9.114,9.1216,9.0987,9.114,105000.0
2010-08-20 10:25:00,11.93,11.94,11.9,11.92,127200.0,9.114,9.1216,9.091,9.1063,127200.0
2010-08-20 10:30:00,11.92,11.95,11.92,11.95,123600.0,9.1063,9.1292,9.1063,9.1292,123600.0
2010-08-20 10:35:00,11.94,11.99,11.94,11.98,259400.0,9.1216,9.1598,9.1216,9.1521,259400.0
2010-08-20 10:40:00,11.99,12.02,11.97,11.99,129600.0,9.1598,9.1827,9.1445,9.1598,129600.0
2010-08-20 10:45:00,11.99,12.0,11.97,11.97,73400.0,9.1598,9.1674,9.1445,9.1445,73400.0
2010-08-20 10:50:00,11.97,11.98,11.94,11.95,83800.0,9.1445,9.1521,9.1216,9.1292,83800.0
2010-08-20 10:55:00,11.94,11.96,11.94,11.95,82600.0,9.1216,9.1369,9.1216,9.1292,82600.0
2010-08-20 11:00:00,11.95,11.96,11.94,11.95,52400.0,9.1292,9.1369,9.1216,9.1292,52400.0
2010-08-20 11:05:00,11.95,11.96,11.92,11.96,185800.0,9.1292,9.1369,9.1063,9.1369,185800.0
2010-08-20 11:10:00,11.96,11.97,11.96,11.96,78600.0,9.1369,9.1445,9.1369,9.1369,78600.0
2010-08-20 11:15:00,11.96,11.97,11.95,11.96,78800.0,9.1369,9.1445,9.1292,9.1369,78800.0
2010-08-20 11:20:00,11.96,11.97,11.95,11.95,51800.0,9.1369,9.1445,9.1292,9.1292,51800.0
2010-08-20 11:25:00,11.95,11.95,11.93,11.95,118800.0,9.1292,9.1292,9.114,9.1292,118800.0
2010-08-20 11:30:00,11.95,11.96,11.93,11.95,62800.0,9.1292,9.1369,9.114,9.1292,62800.0
2010-08-20 11:35:00,11.94,11.95,11.9,11.92,103400.0,9.1216,9.1292,9.091,9.1063,103400.0
2010-08-20 11:40:00,11.92,11.95,11.91,11.95,104600.0,9.1063,9.1292,9.0987,9.1292,104600.0
2010-08-20 11:45:00,11.95,11.95,11.91,11.91,272000.0,9.1292,9.1292,9.0987,9.0987,272000.0
2010-08-20 11:50:00,11.91,11.91,11.88,11.89,188800.0,9.0987,9.0987,9.0758,9.0834,188800.0
2010-08-20 11:55:00,11.89,11.91,11.89,11.9,202600.0,9.0834,9.0987,9.0834,9.091,202600.0
2010-08-20 12:00:00,11.9,11.94,11.9,11.94,99600.0,9.091,9.1216,9.091,9.1216,99600.0
2010-08-20 12:05:00,11.94,11.95,11.93,11.95,103800.0,9.1216,9.1292,9.114,9.1292,103800.0
2010-08-20 12:10:00,11.95,11.95,11.94,11.94,35200.0,9.1292,9.1292,9.1216,9.1216,35200.0
2010-08-20 12:15:00,11.94,11.95,11.92,11.95,103400.0,9.1216,9.1292,9.1063,9.1292,103400.0
2010-08-20 12:20:00,11.95,11.99,11.95,11.99,103000.0,9.1292,9.1598,9.1292,9.1598,103000.0
2010-08-20 12:25:00,11.99,11.99,11.97,11.97,52200.0,9.1598,9.1598,9.1445,9.1445,52200.0
2010-08-20 12:30:00,11.97,11.99,11.97,11.97,48600.0,9.1445,9.1598,9.1445,9.1445,48600.0
2010-08-20 12:35:00,11.97,11.99,11.96,11.99,83800.0,9.1445,9.1598,9.1369,9.1598,83800.0
2010-08-20 12:40:00,11.98,11.99,11.97,11.97,56800.0,9.1521,9.1598,9.1445,9.1445,56800.0
2010-08-20 12:45:00,11.97,11.99,11.97,11.97,47000.0,9.1445,9.1598,9.1445,9.1445,47000.0
2010-08-20 12:50:00,11.98,11.99,11.97,11.99,93400.0,9.1521,9.1598,9.1445,9.1598,93400.0
2010-08-20 12:55:00,11.99,12.01,11.99,11.99,81600.0,9.1598,9.1751,9.1598,9.1598,81600.0
2010-08-20 13:00:00,11.99,12.03,11.99,12.02,108600.0,9.1598,9.1903,9.1598,9.1827,108600.0
2010-08-20 13:05:00,12.02,12.04,12.01,12.04,104800.0,9.1827,9.198,9.1751,9.198,104800.0
2010-08-20 13:10:00,12.04,12.04,12.02,12.03,52400.0,9.198,9.198,9.1827,9.1903,52400.0
2010-08-20 13:15:00,12.02,12.03,12.02,12.02,24400.0,9.1827,9.1903,9.1827,9.1827,24400.0
2010-08-20 13:20:00,12.03,12.03,12.01,12.03,107400.0,9.1903,9.1903,9.1751,9.1903,107400.0
2010-08-20 13:25:00,12.03,12.05,12.03,12.04,81800.0,9.1903,9.2056,9.1903,9.198,81800.0
2010-08-20 13:30:00,12.04,12.04,12.02,12.03,52200.0,9.198,9.198,9.1827,9.1903,52200.0
2010-08-20 13:35:00,12.02,12.03,12.0,12.01,73000.0,9.1827,9.1903,9.1674,9.1751,73000.0
2010-08-20 13:40:00,12.0,12.01,11.99,12.01,41000.0,9.1674,9.1751,9.1598,9.1751,41000.0
2010-08-20 13:45:00,12.01,12.02,12.01,12.01,61800.0,9.1751,9.1827,9.1751,9.1751,61800.0
2010-08-20 13:50:00,12.01,12.02,12.01,12.01,63200.0,9.1751,9.1827,9.1751,9.1751,63200.0
2010-08-20 13:55:00,12.02,12.02,12.0,12.01,54800.0,9.1827,9.1827,9.1674,9.1751,54800.0
2010-08-20 14:00:00,12.01,12.02,12.0,12.01,79000.0,9.1751,9.1827,9.1674,9.1751,79000.0
2010-08-20 14:05:00,12.01,12.02,12.01,12.02,16800.0,9.1751,9.1827,9.1751,9.1827,16800.0
2010-08-20 14:10:00,12.01,12.02,12.01,12.02,92600.0,9.1751,9.1827,9.1751,9.1827,92600.0
2010-08-20 14:15:00,12.01,12.02,12.01,12.01,50000.0,9.1751,9.1827,9.1751,9.1751,50000.0
2010-08-20 14:20:00,12.02,12.02,12.0,12.0,82400.0,9.1827,9.1827,9.1674,9.1674,82400.0
2010-08-20 14:25:00,12.0,12.01,11.99,11.99,95600.0,9.1674,9.1751,9.1598,9.1598,95600.0
2010-08-20 14:30:00,12.0,12.01,11.99,12.0,226800.0,9.1674,9.1751,9.1598,9.1674,226800.0
2010-08-20 14:35:00,12.01,12.01,12.0,12.0,63800.0,9.1751,9.1751,9.1674,9.1674,63800.0
2010-08-20 14:40:00,12.01,12.01,12.0,12.01,73200.0,9.1751,9.1751,9.1674,9.1751,73200.0
2010-08-20 14:45:00,12.0,12.03,12.0,12.03,320000.0,9.1674,9.1903,9.1674,9.1903,320000.0
2010-08-20 14:50:00,12.03,12.06,12.03,12.05,81200.0,9.1903,9.2133,9.1903,9.2056,81200.0
2010-08-20 14:55:00,12.05,12.06,12.03,12.04,86400.0,9.2056,9.2133,9.1903,9.198,86400.0
2010-08-20 15:00:00,12.04,12.04,12.02,12.03,115600.0,9.198,9.198,9.1827,9.1903,115600.0
2010-08-20 15:05:00,12.03,12.04,12.02,12.04,75800.0,9.1903,9.198,9.1827,9.198,75800.0
2010-08-20 15:10:00,12.04,12.05,12.04,12.05,61400.0,9.198,9.2056,9.198,9.2056,61400.0
2010-08-20 15:15:00,12.05,12.05,12.03,12.04,65000.0,9.2056,9.2056,9.1903,9.198,65000.0
2010-08-20 15:20:00,12.04,12.04,12.01,12.03,189800.0,9.198,9.198,9.1751,9.1903,189800.0
2010-08-20 15:25:00,12.03,12.04,12.03,12.04,33400.0,9.1903,9.198,9.1903,9.198,33400.0
2010-08-20 15:30:00,12.04,12.05,12.04,12.04,83800.0,9.198,9.2056,9.198,9.198,83800.0
2010-08-20 15:35:00,12.04,12.05,12.03,12.03,184800.0,9.198,9.2056,9.1903,9.1903,184800.0
2010-08-20 15:40:00,12.03,12.06,12.03,12.05,227400.0,9.1903,9.2133,9.1903,9.2056,227400.0
2010-08-20 15:45:00,12.05,12.05,12.03,12.03,201400.0,9.2056,9.2056,9.1903,9.1903,201400.0
2010-08-20 15:50:00,12.04,12.04,12.03,12.03,175000.0,9.198,9.198,9.1903,9.1903,175000.0
2010-08-20 15:55:00,12.03,12.04,12.02,12.03,302000.0,9.1903,9.198,9.1827,9.1903,302000.0
2010-08-23 09:30:00,12.06,12.12,12.02,12.12,196200.0,9.2133,9.2591,9.1827,9.2591,196200.0
2010-08-23 09:35:00,12.12,12.13,12.1,12.13,89800.0,9.2591,9.2667,9.2438,9.2667,89800.0
2010-08-23 09:40:00,12.14,12.15,12.1,12.12,104000.0,9.2744,9.282,9.2438,9.2591,104000.0
2010-08-23 09:45:00,12.12,12.17,12.12,12.15,93600.0,9.2591,9.2973,9.2591,9.282,93600.0
2010-08-23 09:50:00,12.15,12.17,12.13,12.13,46600.0,9.282,9.2973,9.2667,9.2667,46600.0
2010-08-23 09:55:00,12.13,12.14,12.11,12.11,78800.0,9.2667,9.2744,9.2515,9.2515,78800.0
2010-08-23 10:00:00,12.11,12.13,12.08,12.09,129200.0,9.2515,9.2667,9.2285,9.2362,129200.0
2010-08-23 10:05:00,12.08,12.11,12.06,12.07,96600.0,9.2285,9.2515,9.2133,9.2209,96600.0
2010-08-23 10:10:00,12.07,12.08,12.03,12.03,178200.0,9.2209,9.2285,9.1903,9.1903,178200.0
2010-08-23 10:15:00,12.03,12.04,12.02,12.04,144600.0,9.1903,9.198,9.1827,9.198,144600.0
2010-08-23 10:20:00,12.04,12.04,11.99,12.01,280800.0,9.198,9.198,9.1598,9.1751,280800.0
2010-08-23 10:25:00,12.01,12.02,11.99,12.0,141200.0,9.1751,9.1827,9.1598,9.1674,141200.0
2010-08-23 10:30:00,12.0,12.03,12.0,12.02,106200.0,9.1674,9.1903,9.1674,9.1827,106200.0
2010-08-23 10:35:00,12.02,12.02,12.0,12.01,106800.0,9.1827,9.1827,9.1674,9.1751,106800.0
2010-08-23 10:40:00,12.01,12.01,11.95,11.96,198000.0,9.1751,9.1751,9.1292,9.1369,198000.0
2010-08-23 10:45:00,11.96,12.0,11.95,11.98,497200.0,9.1369,9.1674,9.1292,9.1521,497200.0
2010-08-23 10:50:00,11.98,11.99,11.96,11.97,133800.0,9.1521,9.1598,9.1369,9.1445,133800.0
2010-08-23 10:55:00,11.97,11.97,11.96,11.97,103400.0,9.1445,9.1445,9.1369,9.1445,103400.0
2010-08-23 11:00:00,11.97,11.98,11.97,11.97,261200.0,9.1445,9.1521,9.1445,9.1445,261200.0
2010-08-23 11:05:00,11.97,11.98,11.95,11.97,143800.0,9.1445,9.1521,9.1292,9.1445,143800.0
2010-08-23 11:10:00,11.97,11.98,11.96,11.97,75000.0,9.1445,9.1521,9.1369,9.1445,75000.0
2010-08-23 11:15:00,11.97,11.98,11.96,11.98,138600.0,9.1445,9.1521,9.1369,9.1521,138600.0
2010-08-23 11:20:00,11.98,11.99,11.94,11.97,304400.0,9.1521,9.1598,9.1216,9.1445,304400.0
2010-08-23 11:25:00,11.97,11.97,11.95,11.96,79800.0,9.1445,9.1445,9.1292,9.1369,79800.0
2010-08-23 11:30:00,11.96,11.99,11.96,11.97,77000.0,9.1369,9.1598,9.1369,9.1445,77000.0
2010-08-23 11:35:00,11.98,11.99,11.97,11.97,93400.0,9.1521,9.1598,9.1445,9.1445,93400.0
2010-08-23 11:40:00,11.98,12.01,11.97,12.0,126600.0,9.1521,9.1751,9.1445,9.1674,126600.0
2010-08-23 11:45:00,12.0,12.01,11.99,12.0,75800.0,9.1674,9.1751,9.1598,9.1674,75800.0
2010-08-23 11:50:00,12.01,12.01,11.99,11.99,84800.0,9.1751,9.1751,9.1598,9.1598,84800.0
2010-08-23 11:55:00,11.99,12.0,11.99,12.0,246000.0,9.1598,9.1674,9.1598,9.1674,246000.0
2010-08-23 12:00:00,12.0,12.01,11.99,12.01,97600.0,9.1674,9.1751,9.1598,9.1751,97600.0
2010-08-23 12:05:00,12.01,12.02,12.0,12.01,55000.0,9.1751,9.1827,9.1674,9.1751,55000.0
2010-08-23 12:10:00,12.0,12.02,11.99,12.01,269600.0,9.1674,9.1827,9.1598,9.1751,269600.0
2010-08-23 12:15:00,12.01,12.01,11.99,11.99,150800.0,9.1751,9.1751,9.1598,9.1598,150800.0
2010-08-23 12:20:00,11.99,12.02,11.99,12.0,144600.0,9.1598,9.1827,9.1598,9.1674,144600.0
2010-08-23 12:25:00,11.99,12.02,11.99,12.01,30400.0,9.1598,9.1827,9.1598,9.1751,30400.0
2010-08-23 12:30:00,12.02,12.03,12.01,12.02,39200.0,9.1827,9.1903,9.1751,9.1827,39200.0
2010-08-23 12:35:00,12.02,12.03,11.99,12.0,107600.0,9.1827,9.1903,9.1598,9.1674,107600.0
2010-08-23 12:40:00,11.99,12.01,11.99,11.99,94000.0,9.1598,9.1751,9.1598,9.1598,94000.0
2010-08-23 12:45:00,11.99,12.0,11.99,11.99,50400.0,9.1598,9.1674,9.1598,9.1598,50400.0
2010-08-23 12:50:00,11.99,12.01,11.99,11.99,41800.0,9.1598,9.1751,9.1598,9.1598,41800.0
2010-08-23 12:55:00,12.0,12.0,11.97,11.99,65000.0,9.1674,9.1674,9.1445,9.1598,65000.0
2010-08-23 13:00:00,11.99,11.99,11.97,11.99,102200.0,9.1598,9.1598,9.1445,9.1598,102200.0
2010-08-23 13:05:00,11.98,11.99,11.97,11.98,68200.0,9.1521,9.1598,9.1445,9.1521,68200.0
2010-08-23 13:10:00,11.97,12.0,11.97,12.0,106000.0,9.1445,9.1674,9.1445,9.1674,106000.0
2010-08-23 13:15:00,11.99,12.01,11.99,12.01,88800.0,9.1598,9.1751,9.1598,9.1751,88800.0
2010-08-23 13:20:00,12.02,12.02,12.01,12.01,34200.0,9.1827,9.1827,9.1751,9.1751,34200.0
2010-08-23 13:25:00,12.01,12.02,12.01,12.02,32600.0,9.1751,9.1827,9.1751,9.1827,32600.0
2010-08-23 13:30:00,12.02,12.02,11.99,11.99,68800.0,9.1827,9.1827,9.1598,9.1598,68800.0
2010-08-23 13:35:00,11.99,12.0,11.97,11.98,124200.0,9.1598,9.1674,9.1445,9.1521,124200.0
2010-08-23 13:40:00,11.98,11.99,11.97,11.97,84800.0,9.1521,9.1598,9.1445,9.1445,84800.0
2010-08-23 13:45:00,11.97,11.99,11.97,11.97,58200.0,9.1445,9.1598,9.1445,9.1445,58200.0
2010-08-23 13:50:00,11.98,11.99,11.97,11.97,95000.0,9.1521,9.1598,9.1445,9.1445,95000.0
2010-08-23 13:55:00,11.97,11.99,11.96,11.98,68400.0,9.1445,9.1598,9.1369,9.1521,68400.0
2010-08-23 14:00:00,11.99,11.99,11.97,11.97,101800.0,9.1598,9.1598,9.1445,9.1445,101800.0
2010-08-23 14:05:00,11.97,12.02,11.97,12.01,83400.0,9.1445,9.1827,9.1445,9.1751,83400.0
2010-08-23 14:10:00,12.01,12.02,12.0,12.01,77800.0,9.1751,9.1827,9.1674,9.1751,77800.0
2010-08-23 14:15:00,12.01,12.02,11.98,11.98,180800.0,9.1751,9.1827,9.1521,9.1521,180800.0
2010-08-23 14:20:00,11.98,11.99,11.96,11.97,165200.0,9.1521,9.1598,9.1369,9.1445,165200.0
2010-08-23 14:25:00,11.97,11.99,11.97,11.97,57000.0,9.1445,9.1598,9.1445,9.1445,57000.0
2010-08-23 14:30:00,11.97,11.97,11.96,11.97,59600.0,9.1445,9.1445,9.1369,9.1445,59600.0
2010-08-23 14:35:00,11.97,11.98,11.97,11.97,49400.0,9.1445,9.1521,9.1445,9.1445,49400.0
2010-08-23 14:40:00,11.97,11.97,11.95,11.96,137800.0,9.1445,9.1445,9.1292,9.1369,137800.0
2010-08-23 14:45:00,11.96,11.96,11.96,11.96,73400.0,9.1369,9.1369,9.1369,9.1369,73400.0
2010-08-23 14:50:00,11.96,11.96,11.94,11.94,247400.0,9.1369,9.1369,9.1216,9.1216,247400.0
2010-08-23 14:55:00,11.94,11.95,11.93,11.94,189400.0,9.1216,9.1292,9.114,9.1216,189400.0
2010-08-23 15:00:00,11.95,11.95,11.94,11.94,140000.0,9.1292,9.1292,9.1216,9.1216,140000.0
2010-08-23 15:05:00,11.94,11.95,11.93,11.94,464000.0,9.1216,9.1292,9.114,9.1216,464000.0
2010-08-23 15:10:00,11.94,12.0,11.93,11.93,209600.0,9.1216,9.1674,9.114,9.114,209600.0
2010-08-23 15:15:00,11.93,11.94,11.92,11.93,277800.0,9.114,9.1216,9.1063,9.114,277800.0
2010-08-23 15:20:00,11.93,11.94,11.92,11.92,191400.0,9.114,9.1216,9.1063,9.1063,191400.0
2010-08-23 15:25:00,11.92,11.93,11.9,11.9,340800.0,9.1063,9.114,9.091,9.091,340800.0
2010-08-23 15:30:00,11.9,11.92,11.9,11.92,498600.0,9.091,9.1063,9.091,9.1063,498600.0
2010-08-23 15:35:00,11.91,11.91,11.87,11.88,524200.0,9.0987,9.0987,9.0681,9.0758,524200.0
2010-08-23 15:40:00,11.88,11.88,11.86,11.86,249000.0,9.0758,9.0758,9.0605,9.0605,249000.0
2010-08-23 15:45:00,11.86,11.87,11.85,11.85,343000.0,9.0605,9.0681,9.0528,9.0528,343000.0
2010-08-23 15:50:00,11.86,11.86,11.84,11.84,476800.0,9.0605,9.0605,9.0452,9.0452,476800.0
2010-08-23 15:55:00,11.84,11.85,11.84,11.85,744000.0,9.0452,9.0528,9.0452,9.0528,744000.0
2010-08-24 09:30:00,11.65,11.66,11.46,11.58,1004600.0,8.9,8.9077,8.7549,8.8466,1004600.0
2010-08-24 09:35:00,11.58,11.59,11.53,11.53,564400.0,8.8466,8.8542,8.8084,8.8084,564400.0
2010-08-24 09:40:00,11.53,11.56,11.5,11.52,492200.0,8.8084,8.8313,8.7855,8.8007,492200.0
2010-08-24 09:45:00,11.51,11.53,11.44,11.44,795000.0,8.7931,8.8084,8.7396,8.7396,795000.0
2010-08-24 09:50:00,11.44,11.5,11.43,11.47,505200.0,8.7396,8.7855,8.732,8.7625,505200.0
2010-08-24 09:55:00,11.47,11.48,11.38,11.44,1013600.0,8.7625,8.7702,8.6938,8.7396,1013600.0
2010-08-24 10:00:00,11.43,11.44,11.35,11.38,1146400.0,8.732,8.7396,8.6709,8.6938,1146400.0
2010-08-24 10:05:00,11.38,11.39,11.36,11.38,293600.0,8.6938,8.7014,8.6785,8.6938,293600.0
2010-08-24 10:10:00,11.38,11.42,11.37,11.37,439000.0,8.6938,8.7243,8.6861,8.6861,439000.0
2010-08-24 10:15:00,11.37,11.45,11.37,11.42,442800.0,8.6861,8.7473,8.6861,8.7243,442800.0
2010-08-24 10:20:00,11.43,11.46,11.42,11.43,447000.0,8.732,8.7549,8.7243,8.732,447000.0
2010-08-24 10:25:00,11.43,11.45,11.38,11.39,411600.0,8.732,8.7473,8.6938,8.7014,411600.0
2010-08-24 10:30:00,11.39,11.4,11.38,11.4,133200.0,8.7014,8.7091,8.6938,8.7091,133200.0
2010-08-24 10:35:00,11.4,11.43,11.38,11.42,226600.0,8.7091,8.732,8.6938,8.7243,226600.0
2010-08-24 10:40:00,11.42,11.46,11.42,11.44,259600.0,8.7243,8.7549,8.7243,8.7396,259600.0
2010-08-24 10:45:00,11.44,11.47,11.43,11.46,162000.0,8.7396,8.7625,8.732,8.7549,162000.0
2010-08-24 10:50:00,11.46,11.47,11.44,11.44,364800.0,8.7549,8.7625,8.7396,8.7396,364800.0
2010-08-24 10:55:00,11.44,11.48,11.44,11.48,196200.0,8.7396,8.7702,8.7396,8.7702,196200.0
2010-08-24 11:00:00,11.47,11.52,11.47,11.49,348400.0,8.7625,8.8007,8.7625,8.7778,348400.0
2010-08-24 11:05:00,11.5,11.51,11.49,11.49,348800.0,8.7855,8.7931,8.7778,8.7778,348800.0
2010-08-24 11:10:00,11.49,11.51,11.48,11.49,204800.0,8.7778,8.7931,8.7702,8.7778,204800.0
2010-08-24 11:15:00,11.49,11.5,11.47,11.5,166200.0,8.7778,8.7855,8.7625,8.7855,166200.0
2010-08-24 11:20:00,11.5,11.51,11.49,11.5,182200.0,8.7855,8.7931,8.7778,8.7855,182200.0
2010-08-24 11:25:00,11.5,11.51,11.49,11.51,149400.0,8.7855,8.7931,8.7778,8.7931,149400.0
2010-08-24 11:30:00,11.51,11.51,11.47,11.49,235600.0,8.7931,8.7931,8.7625,8.7778,235600.0
2010-08-24 11:35:00,11.49,11.53,11.49,11.52,168200.0,8.7778,8.8084,8.7778,8.8007,168200.0
2010-08-24 11:40:00,11.52,11.56,11.51,11.54,249600.0,8.8007,8.8313,8.7931,8.816,249600.0
2010-08-24 11:45:00,11.54,11.54,11.51,11.51,176200.0,8.816,8.816,8.7931,8.7931,176200.0
2010-08-24 11:50:00,11.51,11.51,11.49,11.49,207200.0,8.7931,8.7931,8.7778,8.7778,207200.0
2010-08-24 11:55:00,11.49,11.52,11.49,11.49,185600.0,8.7778,8.8007,8.7778,8.7778,185600.0
2010-08-24 12:00:00,11.5,11.5,11.49,11.5,121400.0,8.7855,8.7855,8.7778,8.7855,121400.0
2010-08-24 12:05:00,11.5,11.52,11.49,11.52,167600.0,8.7855,8.8007,8.7778,8.8007,167600.0
2010-08-24 12:10:00,11.52,11.54,11.49,11.5,111600.0,8.8007,8.816,8.7778,8.7855,111600.0
2010-08-24 12:15:00,11.49,11.49,11.47,11.48,335000.0,8.7778,8.7778,8.7625,8.7702,335000.0
2010-08-24 12:20:00,11.47,11.48,11.43,11.43,217600.0,8.7625,8.7702,8.732,8.732,217600.0
2010-08-24 12:25:00,11.43,11.43,11.4,11.4,282400.0,8.732,8.732,8.7091,8.7091,282400.0
2010-08-24 12:30:00,11.41,11.44,11.4,11.43,131600.0,8.7167,8.7396,8.7091,8.732,131600.0
2010-08-24 12:35:00,11.43,11.44,11.42,11.43,117600.0,8.732,8.7396,8.7243,8.732,117600.0
2010-08-24 12:40:00,11.42,11.44,11.42,11.44,69200.0,8.7243,8.7396,8.7243,8.7396,69200.0
2010-08-24 12:45:00,11.44,11.44,11.42,11.42,84400.0,8.7396,8.7396,8.7243,8.7243,84400.0
2010-08-24 12:50:00,11.42,11.42,11.41,11.42,102800.0,8.7243,8.7243,8.7167,8.7243,102800.0
2010-08-24 12:55:00,11.42,11.44,11.42,11.43,100600.0,8.7243,8.7396,8.7243,8.732,100600.0
2010-08-24 13:00:00,11.43,11.43,11.4,11.4,119200.0,8.732,8.732,8.7091,8.7091,119200.0
2010-08-24 13:05:00,11.4,11.42,11.4,11.42,142000.0,8.7091,8.7243,8.7091,8.7243,142000.0
2010-08-24 13:10:00,11.42,11.45,11.42,11.44,132000.0,8.7243,8.7473,8.7243,8.7396,132000.0
2010-08-24 13:15:00,11.44,11.44,11.42,11.43,204400.0,8.7396,8.7396,8.7243,8.732,204400.0
2010-08-24 13:20:00,11.43,11.43,11.42,11.43,112200.0,8.732,8.732,8.7243,8.732,112200.0
2010-08-24 13:25:00,11.43,11.45,11.42,11.45,230800.0,8.732,8.7473,8.7243,8.7473,230800.0
2010-08-24 13:30:00,11.45,11.45,11.42,11.43,118600.0,8.7473,8.7473,8.7243,8.732,118600.0
2010-08-24 13:35:00,11.43,11.43,11.41,11.42,138600.0,8.732,8.732,8.7167,8.7243,138600.0
2010-08-24 13:40:00,11.42,11.43,11.37,11.38,294400.0,8.7243,8.732,8.6861,8.6938,294400.0
2010-08-24 13:45:00,11.38,11.38,11.36,11.38,397600.0,8.6938,8.6938,8.6785,8.6938,397600.0
2010-08-24 13:50:00,11.38,11.38,11.36,11.37,258000.0,8.6938,8.6938,8.6785,8.6861,258000.0
2010-08-24 13:55:00,11.36,11.38,11.36,11.37,200000.0,8.6785,8.6938,8.6785,8.6861,200000.0
2010-08-24 14:00:00,11.37,11.4,11.37,11.4,378800.0,8.6861,8.7091,8.6861,8.7091,378800.0
2010-08-24 14:05:00,11.4,11.41,11.4,11.4,237400.0,8.7091,8.7167,8.7091,8.7091,237400.0
2010-08-24 14:10:00,11.4,11.42,11.4,11.42,246800.0,8.7091,8.7243,8.7091,8.7243,246800.0
2010-08-24 14:15:00,11.42,11.45,11.42,11.45,234200.0,8.7243,8.7473,8.7243,8.7473,234200.0
2010-08-24 14:20:00,11.45,11.46,11.44,11.45,255800.0,8.7473,8.7549,8.7396,8.7473,255800.0
2010-08-24 14:25:00,11.45,11.46,11.42,11.43,375000.0,8.7473,8.7549,8.7243,8.732,375000.0
2010-08-24 14:30:00,11.43,11.44,11.43,11.44,318200.0,8.732,8.7396,8.732,8.7396,318200.0
2010-08-24 14:35:00,11.44,11.47,11.43,11.47,183800.0,8.7396,8.7625,8.732,8.7625,183800.0
2010-08-24 14:40:00,11.47,11.47,11.46,11.47,211000.0,8.7625,8.7625,8.7549,8.7625,211000.0
2010-08-24 14:45:00,11.47,11.49,11.46,11.47,322400.0,8.7625,8.7778,8.7549,8.7625,322400.0
2010-08-24 14:50:00,11.47,11.49,11.46,11.48,311600.0,8.7625,8.7778,8.7549,8.7702,311600.0
2010-08-24 14:55:00,11.48,11.49,11.47,11.47,320400.0,8.7702,8.7778,8.7625,8.7625,320400.0
2010-08-24 15:00:00,11.48,11.49,11.46,11.49,356200.0,8.7702,8.7778,8.7549,8.7778,356200.0
2010-08-24 15:05:00,11.49,11.49,11.48,11.49,312600.0,8.7778,8.7778,8.7702,8.7778,312600.0
2010-08-24 15:10:00,11.48,11.49,11.47,11.47,387600.0,8.7702,8.7778,8.7625,8.7625,387600.0
2010-08-24 15:15:00,11.47,11.49,11.47,11.48,447400.0,8.7625,8.7778,8.7625,8.7702,447400.0
2010-08-24 15:20:00,11.47,11.48,11.45,11.47,457200.0,8.7625,8.7702,8.7473,8.7625,457200.0
2010-08-24 15:25:00,11.48,11.51,11.47,11.49,685000.0,8.7702,8.7931,8.7625,8.7778,685000.0
2010-08-24 15:30:00,11.49,11.51,11.48,11.49,401200.0,8.7778,8.7931,8.7702,8.7778,401200.0
2010-08-24 15:35:00,11.49,11.49,11.45,11.45,557200.0,8.7778,8.7778,8.7473,8.7473,557200.0
2010-08-24 15:40:00,11.45,11.46,11.43,11.45,957800.0,8.7473,8.7549,8.732,8.7473,957800.0
2010-08-24 15:45:00,11.45,11.46,11.43,11.46,765600.0,8.7473,8.7549,8.732,8.7549,765600.0
2010-08-24 15:50:00,11.45,11.46,11.41,11.42,786000.0,8.7473,8.7549,8.7167,8.7243,786000.0
2010-08-24 15:55:00,11.42,11.43,11.4,11.43,1220800.0,8.7243,8.732,8.7091,8.732,1220800.0
2010-08-25 09:30:00,11.33,11.52,11.25,11.43,632600.0,8.6556,8.8007,8.5945,8.732,632600.0
2010-08-25 09:35:00,11.43,11.46,11.4,11.45,301000.0,8.732,8.7549,8.7091,8.7473,301000.0
2010-08-25 09:40:00,11.45,11.51,11.43,11.44,458800.0,8.7473,8.7931,8.732,8.7396,458800.0
2010-08-25 09:45:00,11.44,11.45,11.39,11.4,281400.0,8.7396,8.7473,8.7014,8.7091,281400.0
2010-08-25 09:50:00,11.4,11.4,11.37,11.4,169200.0,8.7091,8.7091,8.6861,8.7091,169200.0
2010-08-25 09:55:00,11.4,11.41,11.37,11.4,236800.0,8.7091,8.7167,8.6861,8.7091,236800.0
2010-08-25 10:00:00,11.4,11.45,11.36,11.43,499600.0,8.7091,8.7473,8.6785,8.732,499600.0
2010-08-25 10:05:00,11.43,11.49,11.42,11.49,277000.0,8.732,8.7778,8.7243,8.7778,277000.0
2010-08-25 10:10:00,11.49,11.51,11.48,11.5,124400.0,8.7778,8.7931,8.7702,8.7855,124400.0
2010-08-25 10:15:00,11.5,11.53,11.49,11.49,312200.0,8.7855,8.8084,8.7778,8.7778,312200.0
2010-08-25 10:20:00,11.49,11.5,11.48,11.49,148600.0,8.7778,8.7855,8.7702,8.7778,148600.0
2010-08-25 10:25:00,11.49,11.5,11.47,11.47,232400.0,8.7778,8.7855,8.7625,8.7625,232400.0
2010-08-25 10:30:00,11.47,11.49,11.43,11.43,297400.0,8.7625,8.7778,8.732,8.732,297400.0
2010-08-25 10:35:00,11.44,11.45,11.39,11.42,209000.0,8.7396,8.7473,8.7014,8.7243,209000.0
2010-08-25 10:40:00,11.42,11.47,11.41,11.47,235600.0,8.7243,8.7625,8.7167,8.7625,235600.0
2010-08-25 10:45:00,11.47,11.51,11.47,11.5,246600.0,8.7625,8.7931,8.7625,8.7855,246600.0
2010-08-25 10:50:00,11.51,11.51,11.48,11.48,209600.0,8.7931,8.7931,8.7702,8.7702,209600.0
2010-08-25 10:55:00,11.49,11.54,11.49,11.54,182200.0,8.7778,8.816,8.7778,8.816,182200.0
2010-08-25 11:00:00,11.54,11.55,11.53,11.53,176000.0,8.816,8.8236,8.8084,8.8084,176000.0
2010-08-25 11:05:00,11.53,11.54,11.49,11.52,343400.0,8.8084,8.816,8.7778,8.8007,343400.0
2010-08-25 11:10:00,11.52,11.53,11.49,11.53,212400.0,8.8007,8.8084,8.7778,8.8084,212400.0
2010-08-25 11:15:00,11.54,11.56,11.52,11.55,370800.0,8.816,8.8313,8.8007,8.8236,370800.0
2010-08-25 11:20:00,11.55,11.56,11.54,11.55,233200.0,8.8236,8.8313,8.816,8.8236,233200.0
2010-08-25 11:25:00,11.55,11.55,11.53,11.54,472800.0,8.8236,8.8236,8.8084,8.816,472800.0
2010-08-25 11:30:00,11.54,11.54,11.51,11.52,140600.0,8.816,8.816,8.7931,8.8007,140600.0
2010-08-25 11:35:00,11.52,11.53,11.51,11.51,163800.0,8.8007,8.8084,8.7931,8.7931,163800.0
2010-08-25 11:40:00,11.51,11.51,11.49,11.49,83800.0,8.7931,8.7931,8.7778,8.7778,83800.0
2010-08-25 11:45:00,11.5,11.51,11.47,11.48,169800.0,8.7855,8.7931,8.7625,8.7702,169800.0
2010-08-25 11:50:00,11.48,11.52,11.48,11.52,155000.0,8.7702,8.8007,8.7702,8.8007,155000.0
2010-08-25 11:55:00,11.52,11.55,11.52,11.54,338600.0,8.8007,8.8236,8.8007,8.816,338600.0
2010-08-25 12:00:00,11.54,11.57,11.53,11.56,301800.0,8.816,8.8389,8.8084,8.8313,301800.0
2010-08-25 12:05:00,11.56,11.57,11.54,11.55,230600.0,8.8313,8.8389,8.816,8.8236,230600.0
2010-08-25 12:10:00,11.55,11.56,11.54,11.55,208600.0,8.8236,8.8313,8.816,8.8236,208600.0
2010-08-25 12:15:00,11.55,11.55,11.54,11.55,132200.0,8.8236,8.8236,8.816,8.8236,132200.0
2010-08-25 12:20:00,11.55,11.55,11.53,11.54,117200.0,8.8236,8.8236,8.8084,8.816,117200.0
2010-08-25 12:25:00,11.54,11.56,11.54,11.54,251400.0,8.816,8.8313,8.816,8.816,251400.0
2010-08-25 12:30:00,11.54,11.56,11.53,11.53,257400.0,8.816,8.8313,8.8084,8.8084,257400.0
2010-08-25 12:35:00,11.54,11.54,11.51,11.51,94200.0,8.816,8.816,8.7931,8.7931,94200.0
2010-08-25 12:40:00,11.51,11.51,11.49,11.51,127600.0,8.7931,8.7931,8.7778,8.7931,127600.0
2010-08-25 12:45:00,11.51,11.52,11.51,11.52,69600.0,8.7931,8.8007,8.7931,8.8007,69600.0
2010-08-25 12:50:00,11.52,11.54,11.52,11.54,67800.0,8.8007,8.816,8.8007,8.816,67800.0
2010-08-25 12:55:00,11.53,11.54,11.52,11.53,138600.0,8.8084,8.816,8.8007,8.8084,138600.0
2010-08-25 13:00:00,11.52,11.54,11.52,11.53,86800.0,8.8007,8.816,8.8007,8.8084,86800.0
2010-08-25 13:05:00,11.54,11.54,11.53,11.54,70600.0,8.816,8.816,8.8084,8.816,70600.0
2010-08-25 13:10:00,11.54,11.56,11.54,11.55,138800.0,8.816,8.8313,8.816,8.8236,138800.0
2010-08-25 13:15:00,11.55,11.56,11.53,11.55,151000.0,8.8236,8.8313,8.8084,8.8236,151000.0
2010-08-25 13:20:00,11.55,11.55,11.54,11.54,118800.0,8.8236,8.8236,8.816,8.816,118800.0
2010-08-25 13:25:00,11.55,11.55,11.52,11.53,122200.0,8.8236,8.8236,8.8007,8.8084,122200.0
2010-08-25 13:30:00,11.53,11.55,11.52,11.54,130800.0,8.8084,8.8236,8.8007,8.816,130800.0
2010-08-25 13:35:00,11.54,11.57,11.54,11.56,188200.0,8.816,8.8389,8.816,8.8313,188200.0
2010-08-25 13:40:00,11.56,11.6,11.56,11.59,186600.0,8.8313,8.8618,8.8313,8.8542,186600.0
2010-08-25 13:45:00,11.59,11.61,11.59,11.6,228000.0,8.8542,8.8695,8.8542,8.8618,228000.0
2010-08-25 13:50:00,11.6,11.6,11.59,11.59,156600.0,8.8618,8.8618,8.8542,8.8542,156600.0
2010-08-25 13:55:00,11.6,11.61,11.59,11.59,98800.0,8.8618,8.8695,8.8542,8.8542,98800.0
2010-08-25 14:00:00,11.59,11.61,11.59,11.61,118200.0,8.8542,8.8695,8.8542,8.8695,118200.0
2010-08-25 14:05:00,11.61,11.63,11.61,11.62,237200.0,8.8695,8.8848,8.8695,8.8771,237200.0
2010-08-25 14:10:00,11.62,11.63,11.6,11.63,245000.0,8.8771,8.8848,8.8618,8.8848,245000.0
2010-08-25 14:15:00,11.63,11.63,11.61,11.62,131000.0,8.8848,8.8848,8.8695,8.8771,131000.0
2010-08-25 14:20:00,11.63,11.63,11.61,11.62,206200.0,8.8848,8.8848,8.8695,8.8771,206200.0
2010-08-25 14:25:00,11.62,11.63,11.61,11.63,133600.0,8.8771,8.8848,8.8695,8.8848,133600.0
2010-08-25 14:30:00,11.63,11.65,11.62,11.65,177400.0,8.8848,8.9,8.8771,8.9,177400.0
2010-08-25 14:35:00,11.65,11.7,11.65,11.69,527000.0,8.9,8.9382,8.9,8.9306,527000.0
2010-08-25 14:40:00,11.69,11.7,11.68,11.68,245800.0,8.9306,8.9382,8.923,8.923,245800.0
2010-08-25 14:45:00,11.68,11.7,11.67,11.68,188400.0,8.923,8.9382,8.9153,8.923,188400.0
2010-08-25 14:50:00,11.68,11.69,11.66,11.69,205800.0,8.923,8.9306,8.9077,8.9306,205800.0
2010-08-25 14:55:00,11.69,11.69,11.66,11.69,138400.0,8.9306,8.9306,8.9077,8.9306,138400.0
2010-08-25 15:00:00,11.68,11.7,11.67,11.67,164000.0,8.923,8.9382,8.9153,8.9153,164000.0
2010-08-25 15:05:00,11.67,11.68,11.65,11.67,319200.0,8.9153,8.923,8.9,8.9153,319200.0
2010-08-25 15:10:00,11.67,11.69,11.66,11.68,192000.0,8.9153,8.9306,8.9077,8.923,192000.0
2010-08-25 15:15:00,11.68,11.69,11.64,11.65,227000.0,8.923,8.9306,8.8924,8.9,227000.0
2010-08-25 15:20:00,11.65,11.65,11.63,11.63,231600.0,8.9,8.9,8.8848,8.8848,231600.0
2010-08-25 15:25:00,11.64,11.65,11.63,11.63,248000.0,8.8924,8.9,8.8848,8.8848,248000.0
2010-08-25 15:30:00,11.63,11.7,11.63,11.7,284400.0,8.8848,8.9382,8.8848,8.9382,284400.0
2010-08-25 15:35:00,11.69,11.71,11.69,11.7,415200.0,8.9306,8.9459,8.9306,8.9382,415200.0
2010-08-25 15:40:00,11.7,11.72,11.69,11.72,278600.0,8.9382,8.9535,8.9306,8.9535,278600.0
2010-08-25 15:45:00,11.71,11.74,11.71,11.73,484000.0,8.9459,8.9688,8.9459,8.9612,484000.0
2010-08-25 15:50:00,11.73,11.74,11.7,11.7,421800.0,8.9612,8.9688,8.9382,8.9382,421800.0
2010-08-25 15:55:00,11.7,11.7,11.68,11.68,753000.0,8.9382,8.9382,8.923,8.923,753000.0
2010-08-26 09:30:00,11.71,11.72,11.6,11.66,530800.0,8.9459,8.9535,8.8618,8.9077,530800.0
2010-08-26 09:35:00,11.65,11.68,11.63,11.63,225800.0,8.9,8.923,8.8848,8.8848,225800.0
2010-08-26 09:40:00,11.62,11.63,11.59,11.63,448200.0,8.8771,8.8848,8.8542,8.8848,448200.0
2010-08-26 09:45:00,11.63,11.68,11.63,11.67,185000.0,8.8848,8.923,8.8848,8.9153,185000.0
2010-08-26 09:50:00,11.67,11.69,11.65,11.65,173000.0,8.9153,8.9306,8.9,8.9,173000.0
2010-08-26 09:55:00,11.65,11.72,11.65,11.71,96800.0,8.9,8.9535,8.9,8.9459,96800.0
2010-08-26 10:00:00,11.71,11.77,11.71,11.77,262000.0,8.9459,8.9917,8.9459,8.9917,262000.0
2010-08-26 10:05:00,11.76,11.78,11.73,11.78,133600.0,8.9841,8.9994,8.9612,8.9994,133600.0
2010-08-26 10:10:00,11.77,11.79,11.76,11.77,148800.0,8.9917,9.007,8.9841,8.9917,148800.0
2010-08-26 10:15:00,11.77,11.79,11.75,11.79,180600.0,8.9917,9.007,8.9764,9.007,180600.0
2010-08-26 10:20:00,11.79,11.79,11.77,11.78,318400.0,9.007,9.007,8.9917,8.9994,318400.0
2010-08-26 10:25:00,11.78,11.79,11.74,11.76,151800.0,8.9994,9.007,8.9688,8.9841,151800.0
2010-08-26 10:30:00,11.76,11.78,11.73,11.75,110800.0,8.9841,8.9994,8.9612,8.9764,110800.0
2010-08-26 10:35:00,11.76,11.78,11.75,11.77,58600.0,8.9841,8.9994,8.9764,8.9917,58600.0
2010-08-26 10:40:00,11.78,11.79,11.77,11.77,209800.0,8.9994,9.007,8.9917,8.9917,209800.0
2010-08-26 10:45:00,11.77,11.78,11.75,11.77,85800.0,8.9917,8.9994,8.9764,8.9917,85800.0
2010-08-26 10:50:00,11.76,11.78,11.74,11.77,279800.0,8.9841,8.9994,8.9688,8.9917,279800.0
2010-08-26 10:55:00,11.77,11.78,11.75,11.77,152600.0,8.9917,8.9994,8.9764,8.9917,152600.0
2010-08-26 11:00:00,11.78,11.78,11.74,11.75,145200.0,8.9994,8.9994,8.9688,8.9764,145200.0
2010-08-26 11:05:00,11.75,11.75,11.69,11.72,349600.0,8.9764,8.9764,8.9306,8.9535,349600.0
2010-08-26 11:10:00,11.72,11.72,11.7,11.72,116800.0,8.9535,8.9535,8.9382,8.9535,116800.0
2010-08-26 11:15:00,11.71,11.76,11.71,11.75,216000.0,8.9459,8.9841,8.9459,8.9764,216000.0
2010-08-26 11:20:00,11.75,11.77,11.74,11.75,116000.0,8.9764,8.9917,8.9688,8.9764,116000.0
2010-08-26 11:25:00,11.75,11.77,11.74,11.77,78600.0,8.9764,8.9917,8.9688,8.9917,78600.0
2010-08-26 11:30:00,11.77,11.77,11.74,11.77,98200.0,8.9917,8.9917,8.9688,8.9917,98200.0
2010-08-26 11:35:00,11.77,11.77,11.74,11.74,68600.0,8.9917,8.9917,8.9688,8.9688,68600.0
2010-08-26 11:40:00,11.74,11.74,11.72,11.72,95000.0,8.9688,8.9688,8.9535,8.9535,95000.0
2010-08-26 11:45:00,11.72,11.73,11.72,11.72,110800.0,8.9535,8.9612,8.9535,8.9535,110800.0
2010-08-26 11:50:00,11.72,11.72,11.68,11.68,168600.0,8.9535,8.9535,8.923,8.923,168600.0
2010-08-26 11:55:00,11.68,11.74,11.68,11.74,115800.0,8.923,8.9688,8.923,8.9688,115800.0
2010-08-26 12:00:00,11.74,11.76,11.72,11.75,230400.0,8.9688,8.9841,8.9535,8.9764,230400.0
2010-08-26 12:05:00,11.76,11.76,11.74,11.74,59600.0,8.9841,8.9841,8.9688,8.9688,59600.0
2010-08-26 12:10:00,11.74,11.74,11.72,11.74,42800.0,8.9688,8.9688,8.9535,8.9688,42800.0
2010-08-26 12:15:00,11.74,11.74,11.72,11.74,209200.0,8.9688,8.9688,8.9535,8.9688,209200.0
2010-08-26 12:20:00,11.73,11.76,11.73,11.75,60600.0,8.9612,8.9841,8.9612,8.9764,60600.0
2010-08-26 12:25:00,11.74,11.76,11.74,11.74,40600.0,8.9688,8.9841,8.9688,8.9688,40600.0
2010-08-26 12:30:00,11.75,11.76,11.74,11.76,27800.0,8.9764,8.9841,8.9688,8.9841,27800.0
2010-08-26 12:35:00,11.76,11.77,11.75,11.75,69400.0,8.9841,8.9917,8.9764,8.9764,69400.0
2010-08-26 12:40:00,11.75,11.77,11.74,11.77,206400.0,8.9764,8.9917,8.9688,8.9917,206400.0
2010-08-26 12:45:00,11.76,11.77,11.75,11.77,141400.0,8.9841,8.9917,8.9764,8.9917,141400.0
2010-08-26 12:50:00,11.77,11.78,11.72,11.74,214400.0,8.9917,8.9994,8.9535,8.9688,214400.0
2010-08-26 12:55:00,11.74,11.75,11.72,11.75,154000.0,8.9688,8.9764,8.9535,8.9764,154000.0
2010-08-26 13:00:00,11.75,11.77,11.74,11.75,128000.0,8.9764,8.9917,8.9688,8.9764,128000.0
2010-08-26 13:05:00,11.76,11.77,11.76,11.76,154400.0,8.9841,8.9917,8.9841,8.9841,154400.0
2010-08-26 13:10:00,11.77,11.77,11.74,11.76,120400.0,8.9917,8.9917,8.9688,8.9841,120400.0
2010-08-26 13:15:00,11.76,11.78,11.76,11.78,123600.0,8.9841,8.9994,8.9841,8.9994,123600.0
2010-08-26 13:20:00,11.78,11.79,11.77,11.78,279000.0,8.9994,9.007,8.9917,8.9994,279000.0
2010-08-26 13:25:00,11.79,11.79,11.77,11.78,73600.0,9.007,9.007,8.9917,8.9994,73600.0
2010-08-26 13:30:00,11.77,11.81,11.77,11.81,128800.0,8.9917,9.0223,8.9917,9.0223,128800.0
2010-08-26 13:35:00,11.81,11.81,11.8,11.8,167200.0,9.0223,9.0223,9.0146,9.0146,167200.0
2010-08-26 13:40:00,11.8,11.81,11.8,11.8,141600.0,9.0146,9.0223,9.0146,9.0146,141600.0
2010-08-26 13:45:00,11.8,11.81,11.79,11.8,146600.0,9.0146,9.0223,9.007,9.0146,146600.0
2010-08-26 13:50:00,11.79,11.8,11.79,11.79,77200.0,9.007,9.0146,9.007,9.007,77200.0
2010-08-26 13:55:00,11.79,11.79,11.75,11.76,218400.0,9.007,9.007,8.9764,8.9841,218400.0
2010-08-26 14:00:00,11.75,11.76,11.74,11.74,116600.0,8.9764,8.9841,8.9688,8.9688,116600.0
2010-08-26 14:05:00,11.74,11.75,11.72,11.74,142600.0,8.9688,8.9764,8.9535,8.9688,142600.0
2010-08-26 14:10:00,11.73,11.73,11.69,11.72,192400.0,8.9612,8.9612,8.9306,8.9535,192400.0
2010-08-26 14:15:00,11.71,11.71,11.69,11.71,106600.0,8.9459,8.9459,8.9306,8.9459,106600.0
2010-08-26 14:20:00,11.71,11.72,11.7,11.71,91600.0,8.9459,8.9535,8.9382,8.9459,91600.0
2010-08-26 14:25:00,11.71,11.72,11.7,11.71,104000.0,8.9459,8.9535,8.9382,8.9459,104000.0
2010-08-26 14:30:00,11.71,11.71,11.68,11.69,262600.0,8.9459,8.9459,8.923,8.9306,262600.0
2010-08-26 14:35:00,11.69,11.71,11.69,11.7,111800.0,8.9306,8.9459,8.9306,8.9382,111800.0
2010-08-26 14:40:00,11.7,11.7,11.69,11.69,89400.0,8.9382,8.9382,8.9306,8.9306,89400.0
2010-08-26 14:45:00,11.69,11.69,11.66,11.67,138400.0,8.9306,8.9306,8.9077,8.9153,138400.0
2010-08-26 14:50:00,11.67,11.68,11.65,11.65,104800.0,8.9153,8.923,8.9,8.9,104800.0
2010-08-26 14:55:00,11.65,11.66,11.63,11.65,231800.0,8.9,8.9077,8.8848,8.9,231800.0
2010-08-26 15:00:00,11.65,11.67,11.64,11.65,155200.0,8.9,8.9153,8.8924,8.9,155200.0
2010-08-26 15:05:00,11.65,11.67,11.63,11.66,167400.0,8.9,8.9153,8.8848,8.9077,167400.0
2010-08-26 15:10:00,11.67,11.68,11.65,11.67,180200.0,8.9153,8.923,8.9,8.9153,180200.0
2010-08-26 15:15:00,11.67,11.69,11.65,11.69,171400.0,8.9153,8.9306,8.9,8.9306,171400.0
2010-08-26 15:20:00,11.69,11.71,11.68,11.69,185200.0,8.9306,8.9459,8.923,8.9306,185200.0
2010-08-26 15:25:00,11.69,11.7,11.68,11.69,137800.0,8.9306,8.9382,8.923,8.9306,137800.0
2010-08-26 15:30:00,11.69,11.69,11.67,11.69,148800.0,8.9306,8.9306,8.9153,8.9306,148800.0
2010-08-26 15:35:00,11.69,11.7,11.68,11.68,169400.0,8.9306,8.9382,8.923,8.923,169400.0
2010-08-26 15:40:00,11.68,11.7,11.68,11.7,496800.0,8.923,8.9382,8.923,8.9382,496800.0
2010-08-26 15:45:00,11.7,11.7,11.68,11.69,424400.0,8.9382,8.9382,8.923,8.9306,424400.0
2010-08-26 15:50:00,11.69,11.69,11.67,11.67,342600.0,8.9306,8.9306,8.9153,8.9153,342600.0
2010-08-26 15:55:00,11.67,11.68,11.63,11.64,697000.0,8.9153,8.923,8.8848,8.8924,697000.0
2010-08-27 09:30:00,11.73,11.73,11.65,11.65,535400.0,8.9612,8.9612,8.9,8.9,535400.0
2010-08-27 09:35:00,11.66,11.67,11.62,11.63,230800.0,8.9077,8.9153,8.8771,8.8848,230800.0
2010-08-27 09:40:00,11.63,11.65,11.62,11.62,126400.0,8.8848,8.9,8.8771,8.8771,126400.0
2010-08-27 09:45:00,11.62,11.65,11.61,11.63,175800.0,8.8771,8.9,8.8695,8.8848,175800.0
2010-08-27 09:50:00,11.62,11.65,11.62,11.64,86800.0,8.8771,8.9,8.8771,8.8924,86800.0
2010-08-27 09:55:00,11.64,11.67,11.58,11.59,409200.0,8.8924,8.9153,8.8466,8.8542,409200.0
2010-08-27 10:00:00,11.59,11.62,11.49,11.51,644200.0,8.8542,8.8771,8.7778,8.7931,644200.0
2010-08-27 10:05:00,11.51,11.53,11.46,11.49,473600.0,8.7931,8.8084,8.7549,8.7778,473600.0
2010-08-27 10:10:00,11.49,11.57,11.48,11.54,486800.0,8.7778,8.8389,8.7702,8.816,486800.0
2010-08-27 10:15:00,11.55,11.57,11.54,11.56,556400.0,8.8236,8.8389,8.816,8.8313,556400.0
2010-08-27 10:20:00,11.55,11.59,11.54,11.58,389800.0,8.8236,8.8542,8.816,8.8466,389800.0
2010-08-27 10:25:00,11.58,11.66,11.58,11.65,319400.0,8.8466,8.9077,8.8466,8.9,319400.0
2010-08-27 10:30:00,11.65,11.69,11.64,11.66,211800.0,8.9,8.9306,8.8924,8.9077,211800.0
2010-08-27 10:35:00,11.66,11.69,11.64,11.67,122600.0,8.9077,8.9306,8.8924,8.9153,122600.0
2010-08-27 10:40:00,11.67,11.69,11.65,11.65,116000.0,8.9153,8.9306,8.9,8.9,116000.0
2010-08-27 10:45:00,11.66,11.66,11.62,11.63,148200.0,8.9077,8.9077,8.8771,8.8848,148200.0
2010-08-27 10:50:00,11.62,11.64,11.6,11.62,116800.0,8.8771,8.8924,8.8618,8.8771,116800.0
2010-08-27 10:55:00,11.61,11.61,11.58,11.61,101400.0,8.8695,8.8695,8.8466,8.8695,101400.0
2010-08-27 11:00:00,11.61,11.63,11.61,11.63,58200.0,8.8695,8.8848,8.8695,8.8848,58200.0
2010-08-27 11:05:00,11.63,11.7,11.63,11.69,171200.0,8.8848,8.9382,8.8848,8.9306,171200.0
2010-08-27 11:10:00,11.69,11.72,11.68,11.71,190400.0,8.9306,8.9535,8.923,8.9459,190400.0
2010-08-27 11:15:00,11.71,11.74,11.71,11.72,134600.0,8.9459,8.9688,8.9459,8.9535,134600.0
2010-08-27 11:20:00,11.72,11.75,11.72,11.75,79200.0,8.9535,8.9764,8.9535,8.9764,79200.0
2010-08-27 11:25:00,11.74,11.76,11.74,11.76,123000.0,8.9688,8.9841,8.9688,8.9841,123000.0
2010-08-27 11:30:00,11.76,11.79,11.75,11.75,151400.0,8.9841,9.007,8.9764,8.9764,151400.0
2010-08-27 11:35:00,11.75,11.75,11.73,11.73,74400.0,8.9764,8.9764,8.9612,8.9612,74400.0
2010-08-27 11:40:00,11.72,11.73,11.72,11.72,36400.0,8.9535,8.9612,8.9535,8.9535,36400.0
2010-08-27 11:45:00,11.72,11.74,11.72,11.74,114400.0,8.9535,8.9688,8.9535,8.9688,114400.0
2010-08-27 11:50:00,11.74,11.75,11.72,11.72,90600.0,8.9688,8.9764,8.9535,8.9535,90600.0
2010-08-27 11:55:00,11.72,11.72,11.71,11.71,74600.0,8.9535,8.9535,8.9459,8.9459,74600.0
2010-08-27 12:00:00,11.72,11.73,11.71,11.72,72800.0,8.9535,8.9612,8.9459,8.9535,72800.0
2010-08-27 12:05:00,11.72,11.75,11.72,11.74,58400.0,8.9535,8.9764,8.9535,8.9688,58400.0
2010-08-27 12:10:00,11.74,11.74,11.72,11.73,30600.0,8.9688,8.9688,8.9535,8.9612,30600.0
2010-08-27 12:15:00,11.74,11.77,11.74,11.77,113400.0,8.9688,8.9917,8.9688,8.9917,113400.0
2010-08-27 12:20:00,11.77,11.79,11.75,11.77,124200.0,8.9917,9.007,8.9764,8.9917,124200.0
2010-08-27 12:25:00,11.77,11.78,11.76,11.76,56000.0,8.9917,8.9994,8.9841,8.9841,56000.0
2010-08-27 12:30:00,11.76,11.77,11.75,11.76,74600.0,8.9841,8.9917,8.9764,8.9841,74600.0
2010-08-27 12:35:00,11.76,11.77,11.74,11.74,58800.0,8.9841,8.9917,8.9688,8.9688,58800.0
2010-08-27 12:40:00,11.74,11.75,11.71,11.71,74600.0,8.9688,8.9764,8.9459,8.9459,74600.0
2010-08-27 12:45:00,11.71,11.72,11.7,11.71,87800.0,8.9459,8.9535,8.9382,8.9459,87800.0
2010-08-27 12:50:00,11.71,11.71,11.69,11.7,69800.0,8.9459,8.9459,8.9306,8.9382,69800.0
2010-08-27 12:55:00,11.7,11.7,11.65,11.67,134800.0,8.9382,8.9382,8.9,8.9153,134800.0
2010-08-27 13:00:00,11.67,11.7,11.67,11.69,52200.0,8.9153,8.9382,8.9153,8.9306,52200.0
2010-08-27 13:05:00,11.69,11.7,11.69,11.7,47600.0,8.9306,8.9382,8.9306,8.9382,47600.0
2010-08-27 13:10:00,11.7,11.71,11.67,11.67,70800.0,8.9382,8.9459,8.9153,8.9153,70800.0
2010-08-27 13:15:00,11.67,11.68,11.66,11.66,61600.0,8.9153,8.923,8.9077,8.9077,61600.0
2010-08-27 13:20:00,11.66,11.69,11.66,11.69,88600.0,8.9077,8.9306,8.9077,8.9306,88600.0
2010-08-27 13:25:00,11.69,11.72,11.68,11.72,79400.0,8.9306,8.9535,8.923,8.9535,79400.0
2010-08-27 13:30:00,11.72,11.74,11.71,11.72,83400.0,8.9535,8.9688,8.9459,8.9535,83400.0
2010-08-27 13:35:00,11.73,11.75,11.72,11.72,55600.0,8.9612,8.9764,8.9535,8.9535,55600.0
2010-08-27 13:40:00,11.72,11.74,11.71,11.71,63000.0,8.9535,8.9688,8.9459,8.9459,63000.0
2010-08-27 13:45:00,11.72,11.72,11.71,11.71,37200.0,8.9535,8.9535,8.9459,8.9459,37200.0
2010-08-27 13:50:00,11.71,11.74,11.71,11.74,50400.0,8.9459,8.9688,8.9459,8.9688,50400.0
2010-08-27 13:55:00,11.74,11.76,11.73,11.76,71000.0,8.9688,8.9841,8.9612,8.9841,71000.0
2010-08-27 14:00:00,11.76,11.78,11.75,11.77,81000.0,8.9841,8.9994,8.9764,8.9917,81000.0
2010-08-27 14:05:00,11.77,11.77,11.72,11.74,105800.0,8.9917,8.9917,8.9535,8.9688,105800.0
2010-08-27 14:10:00,11.74,11.76,11.73,11.73,65600.0,8.9688,8.9841,8.9612,8.9612,65600.0
2010-08-27 14:15:00,11.74,11.75,11.72,11.74,128600.0,8.9688,8.9764,8.9535,8.9688,128600.0
2010-08-27 14:20:00,11.74,11.76,11.73,11.74,59600.0,8.9688,8.9841,8.9612,8.9688,59600.0
2010-08-27 14:25:00,11.74,11.76,11.74,11.76,70000.0,8.9688,8.9841,8.9688,8.9841,70000.0
2010-08-27 14:30:00,11.76,11.76,11.75,11.75,56600.0,8.9841,8.9841,8.9764,8.9764,56600.0
2010-08-27 14:35:00,11.75,11.79,11.75,11.78,119000.0,8.9764,9.007,8.9764,8.9994,119000.0
2010-08-27 14:40:00,11.79,11.79,11.77,11.77,84800.0,9.007,9.007,8.9917,8.9917,84800.0
2010-08-27 14:45:00,11.77,11.79,11.76,11.76,94400.0,8.9917,9.007,8.9841,8.9841,94400.0
2010-08-27 14:50:00,11.76,11.77,11.74,11.74,66000.0,8.9841,8.9917,8.9688,8.9688,66000.0
2010-08-27 14:55:00,11.75,11.75,11.74,11.74,73600.0,8.9764,8.9764,8.9688,8.9688,73600.0
2010-08-27 15:00:00,11.75,11.75,11.72,11.74,85400.0,8.9764,8.9764,8.9535,8.9688,85400.0
2010-08-27 15:05:00,11.74,11.74,11.72,11.74,77200.0,8.9688,8.9688,8.9535,8.9688,77200.0
2010-08-27 15:10:00,11.74,11.75,11.72,11.73,152200.0,8.9688,8.9764,8.9535,8.9612,152200.0
2010-08-27 15:15:00,11.74,11.74,11.72,11.72,97400.0,8.9688,8.9688,8.9535,8.9535,97400.0
2010-08-27 15:20:00,11.72,11.76,11.72,11.76,124600.0,8.9535,8.9841,8.9535,8.9841,124600.0
2010-08-27 15:25:00,11.76,11.77,11.75,11.77,95600.0,8.9841,8.9917,8.9764,8.9917,95600.0
2010-08-27 15:30:00,11.76,11.77,11.74,11.75,154600.0,8.9841,8.9917,8.9688,8.9764,154600.0
2010-08-27 15:35:00,11.75,11.76,11.74,11.74,111400.0,8.9764,8.9841,8.9688,8.9688,111400.0
2010-08-27 15:40:00,11.75,11.76,11.74,11.76,141800.0,8.9764,8.9841,8.9688,8.9841,141800.0
2010-08-27 15:45:00,11.76,11.77,11.75,11.76,251000.0,8.9841,8.9917,8.9764,8.9841,251000.0
2010-08-27 15:50:00,11.77,11.77,11.74,11.74,298200.0,8.9917,8.9917,8.9688,8.9688,298200.0
2010-08-27 15:55:00,11.74,11.75,11.73,11.74,504400.0,8.9688,8.9764,8.9612,8.9688,504400.0
2010-08-30 09:30:00,11.72,11.8,11.63,11.69,335200.0,8.9535,9.0146,8.8848,8.9306,335200.0
2010-08-30 09:35:00,11.69,11.77,11.69,11.77,101800.0,8.9306,8.9917,8.9306,8.9917,101800.0
2010-08-30 09:40:00,11.77,11.78,11.74,11.78,186800.0,8.9917,8.9994,8.9688,8.9994,186800.0
2010-08-30 09:45:00,11.78,11.81,11.77,11.8,175600.0,8.9994,9.0223,8.9917,9.0146,175600.0
2010-08-30 09:50:00,11.8,11.81,11.77,11.78,169400.0,9.0146,9.0223,8.9917,8.9994,169400.0
2010-08-30 09:55:00,11.79,11.79,11.78,11.79,360000.0,9.007,9.007,8.9994,9.007,360000.0
2010-08-30 10:00:00,11.79,11.8,11.77,11.8,128200.0,9.007,9.0146,8.9917,9.0146,128200.0
2010-08-30 10:05:00,11.81,11.82,11.79,11.79,123000.0,9.0223,9.0299,9.007,9.007,123000.0
2010-08-30 10:10:00,11.79,11.79,11.72,11.74,272000.0,9.007,9.007,8.9535,8.9688,272000.0
2010-08-30 10:15:00,11.74,11.74,11.71,11.73,135400.0,8.9688,8.9688,8.9459,8.9612,135400.0
2010-08-30 10:20:00,11.73,11.74,11.71,11.73,180000.0,8.9612,8.9688,8.9459,8.9612,180000.0
2010-08-30 10:25:00,11.73,11.74,11.71,11.73,88800.0,8.9612,8.9688,8.9459,8.9612,88800.0
2010-08-30 10:30:00,11.72,11.72,11.7,11.72,214800.0,8.9535,8.9535,8.9382,8.9535,214800.0
2010-08-30 10:35:00,11.72,11.74,11.72,11.74,67800.0,8.9535,8.9688,8.9535,8.9688,67800.0
2010-08-30 10:40:00,11.74,11.74,11.72,11.74,87600.0,8.9688,8.9688,8.9535,8.9688,87600.0
2010-08-30 10:45:00,11.74,11.77,11.74,11.77,90400.0,8.9688,8.9917,8.9688,8.9917,90400.0
2010-08-30 10:50:00,11.77,11.8,11.77,11.8,74400.0,8.9917,9.0146,8.9917,9.0146,74400.0
2010-08-30 10:55:00,11.8,11.8,11.78,11.79,55600.0,9.0146,9.0146,8.9994,9.007,55600.0
2010-08-30 11:00:00,11.79,11.8,11.76,11.76,102200.0,9.007,9.0146,8.9841,8.9841,102200.0
2010-08-30 11:05:00,11.76,11.77,11.75,11.77,44800.0,8.9841,8.9917,8.9764,8.9917,44800.0
2010-08-30 11:10:00,11.77,11.78,11.76,11.77,63600.0,8.9917,8.9994,8.9841,8.9917,63600.0
2010-08-30 11:15:00,11.77,11.79,11.76,11.79,71400.0,8.9917,9.007,8.9841,9.007,71400.0
2010-08-30 11:20:00,11.78,11.79,11.76,11.76,147000.0,8.9994,9.007,8.9841,8.9841,147000.0
2010-08-30 11:25:00,11.76,11.77,11.75,11.77,90400.0,8.9841,8.9917,8.9764,8.9917,90400.0
2010-08-30 11:30:00,11.77,11.77,11.76,11.77,33600.0,8.9917,8.9917,8.9841,8.9917,33600.0
2010-08-30 11:35:00,11.77,11.78,11.74,11.75,124600.0,8.9917,8.9994,8.9688,8.9764,124600.0
2010-08-30 11:40:00,11.76,11.76,11.73,11.74,91600.0,8.9841,8.9841,8.9612,8.9688,91600.0
2010-08-30 11:45:00,11.73,11.74,11.72,11.74,105400.0,8.9612,8.9688,8.9535,8.9688,105400.0
2010-08-30 11:50:00,11.74,11.74,11.72,11.72,73600.0,8.9688,8.9688,8.9535,8.9535,73600.0
2010-08-30 11:55:00,11.72,11.72,11.71,11.72,86800.0,8.9535,8.9535,8.9459,8.9535,86800.0
2010-08-30 12:00:00,11.72,11.72,11.71,11.72,61000.0,8.9535,8.9535,8.9459,8.9535,61000.0
2010-08-30 12:05:00,11.72,11.74,11.72,11.74,46200.0,8.9535,8.9688,8.9535,8.9688,46200.0
2010-08-30 12:10:00,11.74,11.74,11.74,11.74,57600.0,8.9688,8.9688,8.9688,8.9688,57600.0
2010-08-30 12:15:00,11.74,11.74,11.72,11.72,115800.0,8.9688,8.9688,8.9535,8.9535,115800.0
2010-08-30 12:20:00,11.72,11.73,11.72,11.72,75600.0,8.9535,8.9612,8.9535,8.9535,75600.0
2010-08-30 12:25:00,11.72,11.72,11.71,11.72,40200.0,8.9535,8.9535,8.9459,8.9535,40200.0
2010-08-30 12:30:00,11.72,11.72,11.71,11.71,80800.0,8.9535,8.9535,8.9459,8.9459,80800.0
2010-08-30 12:35:00,11.71,11.72,11.71,11.72,92200.0,8.9459,8.9535,8.9459,8.9535,92200.0
2010-08-30 12:40:00,11.72,11.74,11.72,11.74,68400.0,8.9535,8.9688,8.9535,8.9688,68400.0
2010-08-30 12:45:00,11.74,11.76,11.74,11.76,94800.0,8.9688,8.9841,8.9688,8.9841,94800.0
2010-08-30 12:50:00,11.76,11.77,11.76,11.76,54000.0,8.9841,8.9917,8.9841,8.9841,54000.0
2010-08-30 12:55:00,11.76,11.77,11.75,11.75,131600.0,8.9841,8.9917,8.9764,8.9764,131600.0
2010-08-30 13:00:00,11.75,11.76,11.75,11.75,75600.0,8.9764,8.9841,8.9764,8.9764,75600.0
2010-08-30 13:05:00,11.76,11.76,11.75,11.75,93800.0,8.9841,8.9841,8.9764,8.9764,93800.0
2010-08-30 13:10:00,11.75,11.76,11.74,11.76,155400.0,8.9764,8.9841,8.9688,8.9841,155400.0
2010-08-30 13:15:00,11.75,11.77,11.75,11.77,79600.0,8.9764,8.9917,8.9764,8.9917,79600.0
2010-08-30 13:20:00,11.76,11.76,11.74,11.76,198000.0,8.9841,8.9841,8.9688,8.9841,198000.0
2010-08-30 13:25:00,11.75,11.76,11.74,11.75,529800.0,8.9764,8.9841,8.9688,8.9764,529800.0
2010-08-30 13:30:00,11.74,11.77,11.74,11.76,233000.0,8.9688,8.9917,8.9688,8.9841,233000.0
2010-08-30 13:35:00,11.76,11.76,11.74,11.76,155600.0,8.9841,8.9841,8.9688,8.9841,155600.0
2010-08-30 13:40:00,11.75,11.77,11.75,11.76,103000.0,8.9764,8.9917,8.9764,8.9841,103000.0
2010-08-30 13:45:00,11.76,11.77,11.76,11.77,90600.0,8.9841,8.9917,8.9841,8.9917,90600.0
2010-08-30 13:50:00,11.77,11.77,11.75,11.75,160000.0,8.9917,8.9917,8.9764,8.9764,160000.0
2010-08-30 13:55:00,11.75,11.77,11.75,11.75,135200.0,8.9764,8.9917,8.9764,8.9764,135200.0
2010-08-30 14:00:00,11.75,11.77,11.75,11.76,117600.0,8.9764,8.9917,8.9764,8.9841,117600.0
2010-08-30 14:05:00,11.76,11.77,11.74,11.75,204800.0,8.9841,8.9917,8.9688,8.9764,204800.0
2010-08-30 14:10:00,11.74,11.76,11.74,11.75,108600.0,8.9688,8.9841,8.9688,8.9764,108600.0
2010-08-30 14:15:00,11.75,11.76,11.75,11.76,123400.0,8.9764,8.9841,8.9764,8.9841,123400.0
2010-08-30 14:20:00,11.76,11.76,11.75,11.75,78600.0,8.9841,8.9841,8.9764,8.9764,78600.0
2010-08-30 14:25:00,11.76,11.78,11.75,11.78,173800.0,8.9841,8.9994,8.9764,8.9994,173800.0
2010-08-30 14:30:00,11.78,11.79,11.77,11.79,125000.0,8.9994,9.007,8.9917,9.007,125000.0
2010-08-30 14:35:00,11.79,11.79,11.77,11.79,111200.0,9.007,9.007,8.9917,9.007,111200.0
2010-08-30 14:40:00,11.79,11.81,11.78,11.8,123400.0,9.007,9.0223,8.9994,9.0146,123400.0
2010-08-30 14:45:00,11.8,11.81,11.77,11.77,154400.0,9.0146,9.0223,8.9917,8.9917,154400.0
2010-08-30 14:50:00,11.77,11.8,11.76,11.79,140000.0,8.9917,9.0146,8.9841,9.007,140000.0
2010-08-30 14:55:00,11.8,11.8,11.78,11.79,107800.0,9.0146,9.0146,8.9994,9.007,107800.0
2010-08-30 15:00:00,11.79,11.79,11.78,11.78,74400.0,9.007,9.007,8.9994,8.9994,74400.0
2010-08-30 15:05:00,11.79,11.8,11.77,11.78,164800.0,9.007,9.0146,8.9917,8.9994,164800.0
2010-08-30 15:10:00,11.77,11.78,11.77,11.77,117000.0,8.9917,8.9994,8.9917,8.9917,117000.0
2010-08-30 15:15:00,11.77,11.77,11.74,11.77,217800.0,8.9917,8.9917,8.9688,8.9917,217800.0
2010-08-30 15:20:00,11.76,11.77,11.75,11.77,115200.0,8.9841,8.9917,8.9764,8.9917,115200.0
2010-08-30 15:25:00,11.77,11.77,11.75,11.75,174800.0,8.9917,8.9917,8.9764,8.9764,174800.0
2010-08-30 15:30:00,11.75,11.76,11.75,11.75,204200.0,8.9764,8.9841,8.9764,8.9764,204200.0
2010-08-30 15:35:00,11.75,11.77,11.75,11.77,201600.0,8.9764,8.9917,8.9764,8.9917,201600.0
2010-08-30 15:40:00,11.77,11.77,11.76,11.77,252400.0,8.9917,8.9917,8.9841,8.9917,252400.0
2010-08-30 15:45:00,11.76,11.76,11.73,11.74,363000.0,8.9841,8.9841,8.9612,8.9688,363000.0
2010-08-30 15:50:00,11.74,11.75,11.74,11.74,270000.0,8.9688,8.9764,8.9688,8.9688,270000.0
2010-08-30 15:55:00,11.75,11.75,11.71,11.71,689000.0,8.9764,8.9764,8.9459,8.9459,689000.0
2010-08-31 09:30:00,11.6,11.65,11.55,11.6,340800.0,8.8618,8.9,8.8236,8.8618,340800.0
2010-08-31 09:35:00,11.6,11.61,11.56,11.58,244400.0,8.8618,8.8695,8.8313,8.8466,244400.0
2010-08-31 09:40:00,11.58,11.59,11.53,11.54,201200.0,8.8466,8.8542,8.8084,8.816,201200.0
2010-08-31 09:45:00,11.54,11.67,11.53,11.67,244800.0,8.816,8.9153,8.8084,8.9153,244800.0
2010-08-31 09:50:00,11.67,11.68,11.63,11.65,250000.0,8.9153,8.923,8.8848,8.9,250000.0
2010-08-31 09:55:00,11.65,11.67,11.61,11.63,168400.0,8.9,8.9153,8.8695,8.8848,168400.0
2010-08-31 10:00:00,11.63,11.7,11.63,11.68,173000.0,8.8848,8.9382,8.8848,8.923,173000.0
2010-08-31 10:05:00,11.68,11.72,11.68,11.7,258800.0,8.923,8.9535,8.923,8.9382,258800.0
2010-08-31 10:10:00,11.71,11.74,11.71,11.72,126400.0,8.9459,8.9688,8.9459,8.9535,126400.0
2010-08-31 10:15:00,11.72,11.74,11.69,11.7,270200.0,8.9535,8.9688,8.9306,8.9382,270200.0
2010-08-31 10:20:00,11.7,11.71,11.69,11.69,214200.0,8.9382,8.9459,8.9306,8.9306,214200.0
2010-08-31 10:25:00,11.69,11.69,11.68,11.69,260400.0,8.9306,8.9306,8.923,8.9306,260400.0
2010-08-31 10:30:00,11.69,11.71,11.68,11.7,173200.0,8.9306,8.9459,8.923,8.9382,173200.0
2010-08-31 10:35:00,11.7,11.7,11.65,11.68,365000.0,8.9382,8.9382,8.9,8.923,365000.0
2010-08-31 10:40:00,11.68,11.69,11.66,11.67,216000.0,8.923,8.9306,8.9077,8.9153,216000.0
2010-08-31 10:45:00,11.66,11.68,11.65,11.67,154200.0,8.9077,8.923,8.9,8.9153,154200.0
2010-08-31 10:50:00,11.68,11.7,11.66,11.68,130000.0,8.923,8.9382,8.9077,8.923,130000.0
2010-08-31 10:55:00,11.68,11.7,11.67,11.69,126200.0,8.923,8.9382,8.9153,8.9306,126200.0
2010-08-31 11:00:00,11.7,11.71,11.69,11.7,122000.0,8.9382,8.9459,8.9306,8.9382,122000.0
2010-08-31 11:05:00,11.71,11.72,11.68,11.68,87200.0,8.9459,8.9535,8.923,8.923,87200.0
2010-08-31 11:10:00,11.67,11.67,11.65,11.67,87800.0,8.9153,8.9153,8.9,8.9153,87800.0
2010-08-31 11:15:00,11.67,11.69,11.65,11.66,78600.0,8.9153,8.9306,8.9,8.9077,78600.0
2010-08-31 11:20:00,11.65,11.69,11.65,11.66,447600.0,8.9,8.9306,8.9,8.9077,447600.0
2010-08-31 11:25:00,11.66,11.66,11.62,11.62,235400.0,8.9077,8.9077,8.8771,8.8771,235400.0
2010-08-31 11:30:00,11.62,11.64,11.61,11.63,239600.0,8.8771,8.8924,8.8695,8.8848,239600.0
2010-08-31 11:35:00,11.63,11.65,11.63,11.63,730800.0,8.8848,8.9,8.8848,8.8848,730800.0
2010-08-31 11:40:00,11.63,11.64,11.61,11.61,243400.0,8.8848,8.8924,8.8695,8.8695,243400.0
2010-08-31 11:45:00,11.61,11.62,11.59,11.61,157800.0,8.8695,8.8771,8.8542,8.8695,157800.0
2010-08-31 11:50:00,11.6,11.63,11.6,11.62,199800.0,8.8618,8.8848,8.8618,8.8771,199800.0
2010-08-31 11:55:00,11.63,11.63,11.61,11.62,85200.0,8.8848,8.8848,8.8695,8.8771,85200.0
2010-08-31 12:00:00,11.62,11.63,11.61,11.61,69600.0,8.8771,8.8848,8.8695,8.8695,69600.0
2010-08-31 12:05:00,11.61,11.62,11.59,11.59,63000.0,8.8695,8.8771,8.8542,8.8542,63000.0
2010-08-31 12:10:00,11.59,11.61,11.58,11.61,158400.0,8.8542,8.8695,8.8466,8.8695,158400.0
2010-08-31 12:15:00,11.61,11.63,11.61,11.63,76600.0,8.8695,8.8848,8.8695,8.8848,76600.0
2010-08-31 12:20:00,11.63,11.63,11.61,11.62,78800.0,8.8848,8.8848,8.8695,8.8771,78800.0
2010-08-31 12:25:00,11.62,11.62,11.59,11.6,118400.0,8.8771,8.8771,8.8542,8.8618,118400.0
2010-08-31 12:30:00,11.6,11.61,11.59,11.6,362000.0,8.8618,8.8695,8.8542,8.8618,362000.0
2010-08-31 12:35:00,11.6,11.6,11.59,11.59,141400.0,8.8618,8.8618,8.8542,8.8542,141400.0
2010-08-31 12:40:00,11.58,11.58,11.55,11.56,217600.0,8.8466,8.8466,8.8236,8.8313,217600.0
2010-08-31 12:45:00,11.56,11.56,11.55,11.55,307400.0,8.8313,8.8313,8.8236,8.8236,307400.0
2010-08-31 12:50:00,11.55,11.58,11.54,11.54,248800.0,8.8236,8.8466,8.816,8.816,248800.0
2010-08-31 12:55:00,11.54,11.54,11.52,11.53,157200.0,8.816,8.816,8.8007,8.8084,157200.0
2010-08-31 13:00:00,11.53,11.55,11.52,11.53,269400.0,8.8084,8.8236,8.8007,8.8084,269400.0
2010-08-31 13:05:00,11.53,11.54,11.52,11.53,169000.0,8.8084,8.816,8.8007,8.8084,169000.0
2010-08-31 13:10:00,11.53,11.54,11.53,11.54,92800.0,8.8084,8.816,8.8084,8.816,92800.0
2010-08-31 13:15:00,11.54,11.54,11.51,11.51,222400.0,8.816,8.816,8.7931,8.7931,222400.0
2010-08-31 13:20:00,11.51,11.54,11.51,11.53,113400.0,8.7931,8.816,8.7931,8.8084,113400.0
2010-08-31 13:25:00,11.53,11.55,11.53,11.55,60600.0,8.8084,8.8236,8.8084,8.8236,60600.0
2010-08-31 13:30:00,11.55,11.56,11.55,11.55,119400.0,8.8236,8.8313,8.8236,8.8236,119400.0
2010-08-31 13:35:00,11.56,11.58,11.55,11.57,164400.0,8.8313,8.8466,8.8236,8.8389,164400.0
2010-08-31 13:40:00,11.56,11.58,11.55,11.56,82200.0,8.8313,8.8466,8.8236,8.8313,82200.0
2010-08-31 13:45:00,11.55,11.56,11.55,11.55,60800.0,8.8236,8.8313,8.8236,8.8236,60800.0
2010-08-31 13:50:00,11.55,11.56,11.54,11.54,80800.0,8.8236,8.8313,8.816,8.816,80800.0
2010-08-31 13:55:00,11.54,11.54,11.54,11.54,154600.0,8.816,8.816,8.816,8.816,154600.0
2010-08-31 14:00:00,11.54,11.55,11.49,11.51,578400.0,8.816,8.8236,8.7778,8.7931,578400.0
2010-08-31 14:05:00,11.51,11.55,11.51,11.52,242000.0,8.7931,8.8236,8.7931,8.8007,242000.0
2010-08-31 14:10:00,11.53,11.54,11.51,11.52,163200.0,8.8084,8.816,8.7931,8.8007,163200.0
2010-08-31 14:15:00,11.52,11.52,11.47,11.47,509800.0,8.8007,8.8007,8.7625,8.7625,509800.0
2010-08-31 14:20:00,11.47,11.49,11.44,11.46,297000.0,8.7625,8.7778,8.7396,8.7549,297000.0
2010-08-31 14:25:00,11.46,11.49,11.44,11.46,480000.0,8.7549,8.7778,8.7396,8.7549,480000.0
2010-08-31 14:30:00,11.46,11.47,11.45,11.46,179400.0,8.7549,8.7625,8.7473,8.7549,179400.0
2010-08-31 14:35:00,11.46,11.46,11.39,11.4,626800.0,8.7549,8.7549,8.7014,8.7091,626800.0
2010-08-31 14:40:00,11.4,11.42,11.37,11.39,257600.0,8.7091,8.7243,8.6861,8.7014,257600.0
2010-08-31 14:45:00,11.39,11.4,11.35,11.36,311200.0,8.7014,8.7091,8.6709,8.6785,311200.0
2010-08-31 14:50:00,11.36,11.4,11.36,11.4,110600.0,8.6785,8.7091,8.6785,8.7091,110600.0
2010-08-31 14:55:00,11.4,11.42,11.39,11.4,258600.0,8.7091,8.7243,8.7014,8.7091,258600.0
2010-08-31 15:00:00,11.4,11.44,11.4,11.43,208600.0,8.7091,8.7396,8.7091,8.732,208600.0
2010-08-31 15:05:00,11.43,11.44,11.42,11.43,211200.0,8.732,8.7396,8.7243,8.732,211200.0
2010-08-31 15:10:00,11.42,11.43,11.4,11.42,262400.0,8.7243,8.732,8.7091,8.7243,262400.0
2010-08-31 15:15:00,11.42,11.44,11.4,11.44,465000.0,8.7243,8.7396,8.7091,8.7396,465000.0
2010-08-31 15:20:00,11.44,11.45,11.42,11.43,188800.0,8.7396,8.7473,8.7243,8.732,188800.0
2010-08-31 15:25:00,11.43,11.45,11.43,11.43,176200.0,8.732,8.7473,8.732,8.732,176200.0
2010-08-31 15:30:00,11.44,11.47,11.43,11.45,325000.0,8.7396,8.7625,8.732,8.7473,325000.0
2010-08-31 15:35:00,11.45,11.47,11.43,11.45,348600.0,8.7473,8.7625,8.732,8.7473,348600.0
2010-08-31 15:40:00,11.44,11.47,11.44,11.47,396600.0,8.7396,8.7625,8.7396,8.7625,396600.0
2010-08-31 15:45:00,11.47,11.51,11.47,11.49,586800.0,8.7625,8.7931,8.7625,8.7778,586800.0
2010-08-31 15:50:00,11.49,11.51,11.47,11.47,575600.0,8.7778,8.7931,8.7625,8.7625,575600.0
2010-08-31 15:55:00,11.47,11.49,11.47,11.49,968000.0,8.7625,8.7778,8.7625,8.7778,968000.0
2010-09-01 09:30:00,11.59,11.67,11.57,11.65,565600.0,8.8542,8.9153,8.8389,8.9,565600.0
2010-09-01 09:35:00,11.65,11.66,11.58,11.59,288800.0,8.9,8.9077,8.8466,8.8542,288800.0
2010-09-01 09:40:00,11.59,11.6,11.54,11.55,361600.0,8.8542,8.8618,8.816,8.8236,361600.0
2010-09-01 09:45:00,11.55,11.55,11.52,11.54,255600.0,8.8236,8.8236,8.8007,8.816,255600.0
2010-09-01 09:50:00,11.54,11.6,11.54,11.56,144800.0,8.816,8.8618,8.816,8.8313,144800.0
2010-09-01 09:55:00,11.56,11.61,11.56,11.6,244200.0,8.8313,8.8695,8.8313,8.8618,244200.0
2010-09-01 10:00:00,11.6,11.72,11.58,11.71,696200.0,8.8618,8.9535,8.8466,8.9459,696200.0
2010-09-01 10:05:00,11.71,11.75,11.71,11.71,369000.0,8.9459,8.9764,8.9459,8.9459,369000.0
2010-09-01 10:10:00,11.71,11.75,11.71,11.74,188600.0,8.9459,8.9764,8.9459,8.9688,188600.0
2010-09-01 10:15:00,11.75,11.78,11.74,11.76,135600.0,8.9764,8.9994,8.9688,8.9841,135600.0
2010-09-01 10:20:00,11.75,11.78,11.74,11.76,237800.0,8.9764,8.9994,8.9688,8.9841,237800.0
2010-09-01 10:25:00,11.76,11.77,11.74,11.75,135600.0,8.9841,8.9917,8.9688,8.9764,135600.0
2010-09-01 10:30:00,11.75,11.78,11.74,11.76,172600.0,8.9764,8.9994,8.9688,8.9841,172600.0
2010-09-01 10:35:00,11.76,11.79,11.76,11.78,151800.0,8.9841,9.007,8.9841,8.9994,151800.0
2010-09-01 10:40:00,11.78,11.8,11.78,11.8,152800.0,8.9994,9.0146,8.9994,9.0146,152800.0
2010-09-01 10:45:00,11.8,11.81,11.79,11.81,154200.0,9.0146,9.0223,9.007,9.0223,154200.0
2010-09-01 10:50:00,11.8,11.85,11.79,11.84,193200.0,9.0146,9.0528,9.007,9.0452,193200.0
2010-09-01 10:55:00,11.84,11.86,11.81,11.81,187600.0,9.0452,9.0605,9.0223,9.0223,187600.0
2010-09-01 11:00:00,11.82,11.85,11.82,11.83,127400.0,9.0299,9.0528,9.0299,9.0376,127400.0
2010-09-01 11:05:00,11.84,11.84,11.83,11.84,45600.0,9.0452,9.0452,9.0376,9.0452,45600.0
2010-09-01 11:10:00,11.83,11.83,11.81,11.83,133400.0,9.0376,9.0376,9.0223,9.0376,133400.0
2010-09-01 11:15:00,11.83,11.83,11.81,11.81,124200.0,9.0376,9.0376,9.0223,9.0223,124200.0
2010-09-01 11:20:00,11.81,11.82,11.81,11.82,86800.0,9.0223,9.0299,9.0223,9.0299,86800.0
2010-09-01 11:25:00,11.82,11.83,11.8,11.81,66800.0,9.0299,9.0376,9.0146,9.0223,66800.0
2010-09-01 11:30:00,11.81,11.84,11.81,11.82,103200.0,9.0223,9.0452,9.0223,9.0299,103200.0
2010-09-01 11:35:00,11.82,11.84,11.81,11.81,84400.0,9.0299,9.0452,9.0223,9.0223,84400.0
2010-09-01 11:40:00,11.81,11.83,11.8,11.83,97400.0,9.0223,9.0376,9.0146,9.0376,97400.0
2010-09-01 11:45:00,11.82,11.83,11.79,11.8,97600.0,9.0299,9.0376,9.007,9.0146,97600.0
2010-09-01 11:50:00,11.8,11.83,11.8,11.81,90200.0,9.0146,9.0376,9.0146,9.0223,90200.0
2010-09-01 11:55:00,11.81,11.81,11.79,11.8,82200.0,9.0223,9.0223,9.007,9.0146,82200.0
2010-09-01 12:00:00,11.8,11.81,11.79,11.79,98800.0,9.0146,9.0223,9.007,9.007,98800.0
2010-09-01 12:05:00,11.79,11.8,11.79,11.79,105200.0,9.007,9.0146,9.007,9.007,105200.0
2010-09-01 12:10:00,11.8,11.8,11.78,11.8,72200.0,9.0146,9.0146,8.9994,9.0146,72200.0
2010-09-01 12:15:00,11.8,11.81,11.79,11.81,90600.0,9.0146,9.0223,9.007,9.0223,90600.0
2010-09-01 12:20:00,11.81,11.81,11.79,11.79,80800.0,9.0223,9.0223,9.007,9.007,80800.0
2010-09-01 12:25:00,11.79,11.79,11.78,11.79,62000.0,9.007,9.007,8.9994,9.007,62000.0
2010-09-01 12:30:00,11.79,11.8,11.78,11.79,86400.0,9.007,9.0146,8.9994,9.007,86400.0
2010-09-01 12:35:00,11.78,11.79,11.77,11.78,44600.0,8.9994,9.007,8.9917,8.9994,44600.0
2010-09-01 12:40:00,11.78,11.79,11.78,11.79,29200.0,8.9994,9.007,8.9994,9.007,29200.0
2010-09-01 12:45:00,11.79,11.81,11.79,11.8,46400.0,9.007,9.0223,9.007,9.0146,46400.0
2010-09-01 12:50:00,11.8,11.81,11.8,11.81,72200.0,9.0146,9.0223,9.0146,9.0223,72200.0
2010-09-01 12:55:00,11.81,11.82,11.81,11.81,49200.0,9.0223,9.0299,9.0223,9.0223,49200.0
2010-09-01 13:00:00,11.81,11.81,11.8,11.81,51800.0,9.0223,9.0223,9.0146,9.0223,51800.0
2010-09-01 13:05:00,11.81,11.83,11.81,11.83,54600.0,9.0223,9.0376,9.0223,9.0376,54600.0
2010-09-01 13:10:00,11.83,11.85,11.83,11.84,76000.0,9.0376,9.0528,9.0376,9.0452,76000.0
2010-09-01 13:15:00,11.84,11.84,11.84,11.84,73800.0,9.0452,9.0452,9.0452,9.0452,73800.0
2010-09-01 13:20:00,11.84,11.85,11.84,11.84,100000.0,9.0452,9.0528,9.0452,9.0452,100000.0
2010-09-01 13:25:00,11.84,11.84,11.83,11.84,70600.0,9.0452,9.0452,9.0376,9.0452,70600.0
2010-09-01 13:30:00,11.84,11.85,11.83,11.84,64800.0,9.0452,9.0528,9.0376,9.0452,64800.0
2010-09-01 13:35:00,11.84,11.85,11.84,11.84,70600.0,9.0452,9.0528,9.0452,9.0452,70600.0
2010-09-01 13:40:00,11.84,11.85,11.83,11.84,68000.0,9.0452,9.0528,9.0376,9.0452,68000.0
2010-09-01 13:45:00,11.84,11.88,11.84,11.88,416600.0,9.0452,9.0758,9.0452,9.0758,416600.0
2010-09-01 13:50:00,11.88,11.88,11.86,11.86,82400.0,9.0758,9.0758,9.0605,9.0605,82400.0
2010-09-01 13:55:00,11.86,11.87,11.85,11.86,55000.0,9.0605,9.0681,9.0528,9.0605,55000.0
2010-09-01 14:00:00,11.86,11.86,11.84,11.85,77800.0,9.0605,9.0605,9.0452,9.0528,77800.0
2010-09-01 14:05:00,11.85,11.87,11.85,11.85,88400.0,9.0528,9.0681,9.0528,9.0528,88400.0
2010-09-01 14:10:00,11.85,11.85,11.83,11.83,86200.0,9.0528,9.0528,9.0376,9.0376,86200.0
2010-09-01 14:15:00,11.83,11.84,11.82,11.82,87000.0,9.0376,9.0452,9.0299,9.0299,87000.0
2010-09-01 14:20:00,11.82,11.84,11.82,11.82,91600.0,9.0299,9.0452,9.0299,9.0299,91600.0
2010-09-01 14:25:00,11.82,11.84,11.81,11.83,75800.0,9.0299,9.0452,9.0223,9.0376,75800.0
2010-09-01 14:30:00,11.83,11.84,11.83,11.83,102400.0,9.0376,9.0452,9.0376,9.0376,102400.0
2010-09-01 14:35:00,11.83,11.84,11.81,11.81,77400.0,9.0376,9.0452,9.0223,9.0223,77400.0
2010-09-01 14:40:00,11.81,11.83,11.81,11.82,111800.0,9.0223,9.0376,9.0223,9.0299,111800.0
2010-09-01 14:45:00,11.81,11.82,11.81,11.81,95200.0,9.0223,9.0299,9.0223,9.0223,95200.0
2010-09-01 14:50:00,11.81,11.82,11.81,11.81,102000.0,9.0223,9.0299,9.0223,9.0223,102000.0
2010-09-01 14:55:00,11.81,11.81,11.8,11.81,92400.0,9.0223,9.0223,9.0146,9.0223,92400.0
2010-09-01 15:00:00,11.81,11.82,11.8,11.8,285600.0,9.0223,9.0299,9.0146,9.0146,285600.0
2010-09-01 15:05:00,11.8,11.81,11.8,11.8,179600.0,9.0146,9.0223,9.0146,9.0146,179600.0
2010-09-01 15:10:00,11.8,11.82,11.8,11.82,128200.0,9.0146,9.0299,9.0146,9.0299,128200.0
2010-09-01 15:15:00,11.82,11.83,11.81,11.83,175400.0,9.0299,9.0376,9.0223,9.0376,175400.0
2010-09-01 15:20:00,11.82,11.84,11.81,11.82,250000.0,9.0299,9.0452,9.0223,9.0299,250000.0
2010-09-01 15:25:00,11.83,11.83,11.8,11.83,134400.0,9.0376,9.0376,9.0146,9.0376,134400.0
2010-09-01 15:30:00,11.82,11.84,11.81,11.83,251400.0,9.0299,9.0452,9.0223,9.0376,251400.0
2010-09-01 15:35:00,11.83,11.84,11.82,11.84,246800.0,9.0376,9.0452,9.0299,9.0452,246800.0
2010-09-01 15:40:00,11.83,11.86,11.83,11.86,428200.0,9.0376,9.0605,9.0376,9.0605,428200.0
2010-09-01 15:45:00,11.86,11.88,11.85,11.85,427000.0,9.0605,9.0758,9.0528,9.0528,427000.0
2010-09-01 15:50:00,11.86,11.87,11.85,11.85,580200.0,9.0605,9.0681,9.0528,9.0528,580200.0
2010-09-01 15:55:00,11.85,11.85,11.84,11.84,970400.0,9.0528,9.0528,9.0452,9.0452,970400.0
2010-09-02 09:30:00,11.83,11.97,11.78,11.96,348600.0,9.0376,9.1445,8.9994,9.1369,348600.0
2010-09-02 09:35:00,11.96,11.99,11.91,11.97,267000.0,9.1369,9.1598,9.0987,9.1445,267000.0
2010-09-02 09:40:00,11.97,11.99,11.95,11.97,175400.0,9.1445,9.1598,9.1292,9.1445,175400.0
2010-09-02 09:45:00,11.97,11.99,11.96,11.99,172200.0,9.1445,9.1598,9.1369,9.1598,172200.0
2010-09-02 09:50:00,11.99,11.99,11.97,11.99,90800.0,9.1598,9.1598,9.1445,9.1598,90800.0
2010-09-02 09:55:00,11.99,12.02,11.99,12.02,211600.0,9.1598,9.1827,9.1598,9.1827,211600.0
2010-09-02 10:00:00,12.02,12.08,12.01,12.08,421400.0,9.1827,9.2285,9.1751,9.2285,421400.0
2010-09-02 10:05:00,12.08,12.12,12.07,12.11,448200.0,9.2285,9.2591,9.2209,9.2515,448200.0
2010-09-02 10:10:00,12.11,12.13,12.11,12.11,453000.0,9.2515,9.2667,9.2515,9.2515,453000.0
2010-09-02 10:15:00,12.12,12.12,12.1,12.11,238200.0,9.2591,9.2591,9.2438,9.2515,238200.0
2010-09-02 10:20:00,12.11,12.13,12.11,12.13,221800.0,9.2515,9.2667,9.2515,9.2667,221800.0
2010-09-02 10:25:00,12.13,12.15,12.13,12.13,149800.0,9.2667,9.282,9.2667,9.2667,149800.0
2010-09-02 10:30:00,12.14,12.14,12.13,12.13,104000.0,9.2744,9.2744,9.2667,9.2667,104000.0
2010-09-02 10:35:00,12.14,12.16,12.13,12.16,223000.0,9.2744,9.2897,9.2667,9.2897,223000.0
2010-09-02 10:40:00,12.16,12.18,12.16,12.17,276200.0,9.2897,9.3049,9.2897,9.2973,276200.0
2010-09-02 10:45:00,12.17,12.18,12.17,12.18,150200.0,9.2973,9.3049,9.2973,9.3049,150200.0
2010-09-02 10:50:00,12.18,12.21,12.18,12.21,224800.0,9.3049,9.3279,9.3049,9.3279,224800.0
2010-09-02 10:55:00,12.21,12.24,12.2,12.23,315400.0,9.3279,9.3508,9.3202,9.3431,315400.0
2010-09-02 11:00:00,12.22,12.23,12.2,12.22,232200.0,9.3355,9.3431,9.3202,9.3355,232200.0
2010-09-02 11:05:00,12.22,12.22,12.19,12.19,367400.0,9.3355,9.3355,9.3126,9.3126,367400.0
2010-09-02 11:10:00,12.19,12.21,12.19,12.2,206000.0,9.3126,9.3279,9.3126,9.3202,206000.0
2010-09-02 11:15:00,12.21,12.22,12.2,12.21,194600.0,9.3279,9.3355,9.3202,9.3279,194600.0
2010-09-02 11:20:00,12.22,12.22,12.21,12.21,131000.0,9.3355,9.3355,9.3279,9.3279,131000.0
2010-09-02 11:25:00,12.22,12.22,12.19,12.2,177200.0,9.3355,9.3355,9.3126,9.3202,177200.0
2010-09-02 11:30:00,12.2,12.2,12.19,12.2,109400.0,9.3202,9.3202,9.3126,9.3202,109400.0
2010-09-02 11:35:00,12.2,12.2,12.19,12.2,102000.0,9.3202,9.3202,9.3126,9.3202,102000.0
2010-09-02 11:40:00,12.2,12.24,12.2,12.24,377400.0,9.3202,9.3508,9.3202,9.3508,377400.0
2010-09-02 11:45:00,12.24,12.25,12.24,12.25,415600.0,9.3508,9.3584,9.3508,9.3584,415600.0
2010-09-02 11:50:00,12.24,12.25,12.24,12.25,74400.0,9.3508,9.3584,9.3508,9.3584,74400.0
2010-09-02 11:55:00,12.25,12.25,12.24,12.24,437200.0,9.3584,9.3584,9.3508,9.3508,437200.0
2010-09-02 12:00:00,12.24,12.24,12.23,12.23,216800.0,9.3508,9.3508,9.3431,9.3431,216800.0
2010-09-02 12:05:00,12.24,12.24,12.23,12.24,116200.0,9.3508,9.3508,9.3431,9.3508,116200.0
2010-09-02 12:10:00,12.24,12.24,12.22,12.24,76600.0,9.3508,9.3508,9.3355,9.3508,76600.0
2010-09-02 12:15:00,12.24,12.24,12.22,12.22,101200.0,9.3508,9.3508,9.3355,9.3355,101200.0
2010-09-02 12:20:00,12.22,12.22,12.21,12.21,67400.0,9.3355,9.3355,9.3279,9.3279,67400.0
2010-09-02 12:25:00,12.21,12.21,12.2,12.21,74200.0,9.3279,9.3279,9.3202,9.3279,74200.0
2010-09-02 12:30:00,12.2,12.21,12.2,12.21,24000.0,9.3202,9.3279,9.3202,9.3279,24000.0
2010-09-02 12:35:00,12.2,12.22,12.2,12.21,73600.0,9.3202,9.3355,9.3202,9.3279,73600.0
2010-09-02 12:40:00,12.22,12.22,12.2,12.2,132800.0,9.3355,9.3355,9.3202,9.3202,132800.0
2010-09-02 12:45:00,12.2,12.2,12.19,12.2,288000.0,9.3202,9.3202,9.3126,9.3202,288000.0
2010-09-02 12:50:00,12.2,12.2,12.14,12.14,201400.0,9.3202,9.3202,9.2744,9.2744,201400.0
2010-09-02 12:55:00,12.14,12.15,12.13,12.15,123800.0,9.2744,9.282,9.2667,9.282,123800.0
2010-09-02 13:00:00,12.15,12.15,12.15,12.15,56000.0,9.282,9.282,9.282,9.282,56000.0
2010-09-02 13:05:00,12.15,12.15,12.15,12.15,100000.0,9.282,9.282,9.282,9.282,100000.0
2010-09-02 13:10:00,12.15,12.15,12.13,12.13,114400.0,9.282,9.282,9.2667,9.2667,114400.0
2010-09-02 13:15:00,12.13,12.15,12.13,12.15,54800.0,9.2667,9.282,9.2667,9.282,54800.0
2010-09-02 13:20:00,12.15,12.16,12.15,12.15,182600.0,9.282,9.2897,9.282,9.282,182600.0
2010-09-02 13:25:00,12.15,12.15,12.13,12.13,94800.0,9.282,9.282,9.2667,9.2667,94800.0
2010-09-02 13:30:00,12.13,12.15,12.13,12.15,111400.0,9.2667,9.282,9.2667,9.282,111400.0
2010-09-02 13:35:00,12.15,12.16,12.14,12.16,68400.0,9.282,9.2897,9.2744,9.2897,68400.0
2010-09-02 13:40:00,12.17,12.18,12.16,12.18,69200.0,9.2973,9.3049,9.2897,9.3049,69200.0
2010-09-02 13:45:00,12.18,12.19,12.18,12.19,80000.0,9.3049,9.3126,9.3049,9.3126,80000.0
2010-09-02 13:50:00,12.19,12.2,12.19,12.2,74200.0,9.3126,9.3202,9.3126,9.3202,74200.0
2010-09-02 13:55:00,12.2,12.22,12.2,12.22,174600.0,9.3202,9.3355,9.3202,9.3355,174600.0
2010-09-02 14:00:00,12.22,12.22,12.22,12.22,38200.0,9.3355,9.3355,9.3355,9.3355,38200.0
2010-09-02 14:05:00,12.22,12.23,12.22,12.23,122200.0,9.3355,9.3431,9.3355,9.3431,122200.0
2010-09-02 14:10:00,12.23,12.25,12.22,12.25,149600.0,9.3431,9.3584,9.3355,9.3584,149600.0
2010-09-02 14:15:00,12.25,12.27,12.24,12.26,201200.0,9.3584,9.3737,9.3508,9.3661,201200.0
2010-09-02 14:20:00,12.26,12.27,12.25,12.25,148200.0,9.3661,9.3737,9.3584,9.3584,148200.0
2010-09-02 14:25:00,12.25,12.26,12.24,12.24,171400.0,9.3584,9.3661,9.3508,9.3508,171400.0
2010-09-02 14:30:00,12.24,12.25,12.24,12.25,240200.0,9.3508,9.3584,9.3508,9.3584,240200.0
2010-09-02 14:35:00,12.25,12.27,12.24,12.27,102800.0,9.3584,9.3737,9.3508,9.3737,102800.0
2010-09-02 14:40:00,12.27,12.28,12.26,12.27,260800.0,9.3737,9.3813,9.3661,9.3737,260800.0
2010-09-02 14:45:00,12.27,12.29,12.27,12.29,131800.0,9.3737,9.389,9.3737,9.389,131800.0
2010-09-02 14:50:00,12.29,12.29,12.27,12.27,176000.0,9.389,9.389,9.3737,9.3737,176000.0
2010-09-02 14:55:00,12.27,12.27,12.25,12.25,193200.0,9.3737,9.3737,9.3584,9.3584,193200.0
2010-09-02 15:00:00,12.26,12.26,12.24,12.25,78400.0,9.3661,9.3661,9.3508,9.3584,78400.0
2010-09-02 15:05:00,12.25,12.26,12.24,12.26,175000.0,9.3584,9.3661,9.3508,9.3661,175000.0
2010-09-02 15:10:00,12.26,12.28,12.26,12.27,216600.0,9.3661,9.3813,9.3661,9.3737,216600.0
2010-09-02 15:15:00,12.27,12.29,12.27,12.29,168000.0,9.3737,9.389,9.3737,9.389,168000.0
2010-09-02 15:20:00,12.29,12.31,12.29,12.3,241400.0,9.389,9.4043,9.389,9.3966,241400.0
2010-09-02 15:25:00,12.3,12.3,12.29,12.3,216800.0,9.3966,9.3966,9.389,9.3966,216800.0
2010-09-02 15:30:00,12.3,12.3,12.29,12.29,290000.0,9.3966,9.3966,9.389,9.389,290000.0
2010-09-02 15:35:00,12.3,12.31,12.29,12.31,465000.0,9.3966,9.4043,9.389,9.4043,465000.0
2010-09-02 15:40:00,12.31,12.32,12.31,12.32,267400.0,9.4043,9.4119,9.4043,9.4119,267400.0
2010-09-02 15:45:00,12.32,12.34,12.31,12.34,431600.0,9.4119,9.4272,9.4043,9.4272,431600.0
2010-09-02 15:50:00,12.34,12.34,12.33,12.34,420800.0,9.4272,9.4272,9.4195,9.4272,420800.0
2010-09-02 15:55:00,12.34,12.34,12.33,12.34,722200.0,9.4272,9.4272,9.4195,9.4272,722200.0
2010-09-03 09:30:00,12.49,12.5,12.43,12.49,654400.0,9.5418,9.5494,9.4959,9.5418,654400.0
2010-09-03 09:35:00,12.49,12.55,12.49,12.55,229600.0,9.5418,9.5876,9.5418,9.5876,229600.0
2010-09-03 09:40:00,12.55,12.6,12.55,12.58,212000.0,9.5876,9.6258,9.5876,9.6105,212000.0
2010-09-03 09:45:00,12.58,12.58,12.52,12.52,148200.0,9.6105,9.6105,9.5647,9.5647,148200.0
2010-09-03 09:50:00,12.52,12.52,12.51,12.51,98800.0,9.5647,9.5647,9.557,9.557,98800.0
2010-09-03 09:55:00,12.51,12.54,12.51,12.53,102000.0,9.557,9.58,9.557,9.5723,102000.0
2010-09-03 10:00:00,12.53,12.54,12.49,12.51,368200.0,9.5723,9.58,9.5418,9.557,368200.0
2010-09-03 10:05:00,12.51,12.51,12.45,12.45,550400.0,9.557,9.557,9.5112,9.5112,550400.0
2010-09-03 10:10:00,12.45,12.46,12.42,12.42,157200.0,9.5112,9.5188,9.4883,9.4883,157200.0
2010-09-03 10:15:00,12.42,12.45,12.4,12.43,137200.0,9.4883,9.5112,9.473,9.4959,137200.0
2010-09-03 10:20:00,12.43,12.46,12.43,12.46,186000.0,9.4959,9.5188,9.4959,9.5188,186000.0
2010-09-03 10:25:00,12.46,12.46,12.39,12.4,233200.0,9.5188,9.5188,9.4654,9.473,233200.0
2010-09-03 10:30:00,12.39,12.39,12.36,12.38,213600.0,9.4654,9.4654,9.4425,9.4577,213600.0
2010-09-03 10:35:00,12.38,12.43,12.38,12.42,215600.0,9.4577,9.4959,9.4577,9.4883,215600.0
2010-09-03 10:40:00,12.42,12.45,12.41,12.44,104400.0,9.4883,9.5112,9.4806,9.5036,104400.0
2010-09-03 10:45:00,12.44,12.45,12.43,12.44,118200.0,9.5036,9.5112,9.4959,9.5036,118200.0
2010-09-03 10:50:00,12.44,12.44,12.42,12.42,140200.0,9.5036,9.5036,9.4883,9.4883,140200.0
2010-09-03 10:55:00,12.42,12.42,12.39,12.41,121400.0,9.4883,9.4883,9.4654,9.4806,121400.0
2010-09-03 11:00:00,12.41,12.42,12.4,12.4,236200.0,9.4806,9.4883,9.473,9.473,236200.0
2010-09-03 11:05:00,12.4,12.42,12.39,12.4,86000.0,9.473,9.4883,9.4654,9.473,86000.0
2010-09-03 11:10:00,12.4,12.41,12.38,12.41,60400.0,9.473,9.4806,9.4577,9.4806,60400.0
2010-09-03 11:15:00,12.41,12.43,12.4,12.42,87800.0,9.4806,9.4959,9.473,9.4883,87800.0
2010-09-03 11:20:00,12.42,12.42,12.4,12.42,109600.0,9.4883,9.4883,9.473,9.4883,109600.0
2010-09-03 11:25:00,12.42,12.44,12.41,12.42,76600.0,9.4883,9.5036,9.4806,9.4883,76600.0
2010-09-03 11:30:00,12.42,12.43,12.4,12.4,109000.0,9.4883,9.4959,9.473,9.473,109000.0
2010-09-03 11:35:00,12.4,12.42,12.4,12.42,92800.0,9.473,9.4883,9.473,9.4883,92800.0
2010-09-03 11:40:00,12.42,12.45,12.42,12.45,67400.0,9.4883,9.5112,9.4883,9.5112,67400.0
2010-09-03 11:45:00,12.44,12.45,12.43,12.44,84600.0,9.5036,9.5112,9.4959,9.5036,84600.0
2010-09-03 11:50:00,12.43,12.43,12.4,12.41,129800.0,9.4959,9.4959,9.473,9.4806,129800.0
2010-09-03 11:55:00,12.41,12.43,12.4,12.42,92200.0,9.4806,9.4959,9.473,9.4883,92200.0
2010-09-03 12:00:00,12.41,12.42,12.4,12.41,72000.0,9.4806,9.4883,9.473,9.4806,72000.0
2010-09-03 12:05:00,12.4,12.42,12.4,12.42,51000.0,9.473,9.4883,9.473,9.4883,51000.0
2010-09-03 12:10:00,12.41,12.42,12.4,12.41,28400.0,9.4806,9.4883,9.473,9.4806,28400.0
2010-09-03 12:15:00,12.4,12.41,12.4,12.4,41000.0,9.473,9.4806,9.473,9.473,41000.0
2010-09-03 12:20:00,12.4,12.41,12.4,12.41,7400.0,9.473,9.4806,9.473,9.4806,7400.0
2010-09-03 12:25:00,12.4,12.41,12.38,12.4,154400.0,9.473,9.4806,9.4577,9.473,154400.0
2010-09-03 12:30:00,12.39,12.41,12.38,12.4,50200.0,9.4654,9.4806,9.4577,9.473,50200.0
2010-09-03 12:35:00,12.4,12.42,12.4,12.4,90400.0,9.473,9.4883,9.473,9.473,90400.0
2010-09-03 12:40:00,12.4,12.41,12.39,12.4,53800.0,9.473,9.4806,9.4654,9.473,53800.0
2010-09-03 12:45:00,12.4,12.41,12.4,12.4,19800.0,9.473,9.4806,9.473,9.473,19800.0
2010-09-03 12:50:00,12.4,12.43,12.4,12.43,55200.0,9.473,9.4959,9.473,9.4959,55200.0
2010-09-03 12:55:00,12.42,12.45,12.42,12.44,168000.0,9.4883,9.5112,9.4883,9.5036,168000.0
2010-09-03 13:00:00,12.44,12.47,12.44,12.45,134400.0,9.5036,9.5265,9.5036,9.5112,134400.0
2010-09-03 13:05:00,12.45,12.46,12.44,12.45,56800.0,9.5112,9.5188,9.5036,9.5112,56800.0
2010-09-03 13:10:00,12.44,12.45,12.44,12.44,47600.0,9.5036,9.5112,9.5036,9.5036,47600.0
2010-09-03 13:15:00,12.45,12.45,12.44,12.45,46800.0,9.5112,9.5112,9.5036,9.5112,46800.0
2010-09-03 13:20:00,12.45,12.46,12.45,12.46,86800.0,9.5112,9.5188,9.5112,9.5188,86800.0
2010-09-03 13:25:00,12.46,12.47,12.45,12.45,77400.0,9.5188,9.5265,9.5112,9.5112,77400.0
2010-09-03 13:30:00,12.45,12.46,12.43,12.44,93400.0,9.5112,9.5188,9.4959,9.5036,93400.0
2010-09-03 13:35:00,12.44,12.46,12.44,12.46,58400.0,9.5036,9.5188,9.5036,9.5188,58400.0
2010-09-03 13:40:00,12.46,12.46,12.44,12.45,102800.0,9.5188,9.5188,9.5036,9.5112,102800.0
2010-09-03 13:45:00,12.45,12.46,12.44,12.46,123800.0,9.5112,9.5188,9.5036,9.5188,123800.0
2010-09-03 13:50:00,12.46,12.47,12.46,12.47,41200.0,9.5188,9.5265,9.5188,9.5265,41200.0
2010-09-03 13:55:00,12.46,12.47,12.46,12.47,66400.0,9.5188,9.5265,9.5188,9.5265,66400.0
2010-09-03 14:00:00,12.47,12.47,12.46,12.46,106000.0,9.5265,9.5265,9.5188,9.5188,106000.0
2010-09-03 14:05:00,12.47,12.47,12.46,12.46,60000.0,9.5265,9.5265,9.5188,9.5188,60000.0
2010-09-03 14:10:00,12.46,12.46,12.44,12.45,163400.0,9.5188,9.5188,9.5036,9.5112,163400.0
2010-09-03 14:15:00,12.45,12.46,12.45,12.46,32400.0,9.5112,9.5188,9.5112,9.5188,32400.0
2010-09-03 14:20:00,12.46,12.46,12.45,12.46,44600.0,9.5188,9.5188,9.5112,9.5188,44600.0
2010-09-03 14:25:00,12.46,12.47,12.46,12.46,65200.0,9.5188,9.5265,9.5188,9.5188,65200.0
2010-09-03 14:30:00,12.46,12.47,12.45,12.47,66800.0,9.5188,9.5265,9.5112,9.5265,66800.0
2010-09-03 14:35:00,12.46,12.48,12.45,12.46,156800.0,9.5188,9.5341,9.5112,9.5188,156800.0
2010-09-03 14:40:00,12.46,12.47,12.46,12.47,74800.0,9.5188,9.5265,9.5188,9.5265,74800.0
2010-09-03 14:45:00,12.47,12.47,12.44,12.44,57200.0,9.5265,9.5265,9.5036,9.5036,57200.0
2010-09-03 14:50:00,12.44,12.45,12.44,12.44,34000.0,9.5036,9.5112,9.5036,9.5036,34000.0
2010-09-03 14:55:00,12.44,12.45,12.43,12.43,160000.0,9.5036,9.5112,9.4959,9.4959,160000.0
2010-09-03 15:00:00,12.44,12.44,12.43,12.44,108000.0,9.5036,9.5036,9.4959,9.5036,108000.0
2010-09-03 15:05:00,12.43,12.45,12.43,12.44,82600.0,9.4959,9.5112,9.4959,9.5036,82600.0
2010-09-03 15:10:00,12.44,12.45,12.44,12.45,54200.0,9.5036,9.5112,9.5036,9.5112,54200.0
2010-09-03 15:15:00,12.45,12.46,12.44,12.45,78400.0,9.5112,9.5188,9.5036,9.5112,78400.0
2010-09-03 15:20:00,12.45,12.46,12.45,12.46,76000.0,9.5112,9.5188,9.5112,9.5188,76000.0
2010-09-03 15:25:00,12.46,12.47,12.45,12.47,136200.0,9.5188,9.5265,9.5112,9.5265,136200.0
2010-09-03 15:30:00,12.47,12.48,12.47,12.47,203200.0,9.5265,9.5341,9.5265,9.5265,203200.0
2010-09-03 15:35:00,12.47,12.47,12.47,12.47,210400.0,9.5265,9.5265,9.5265,9.5265,210400.0
2010-09-03 15:40:00,12.47,12.51,12.47,12.51,268400.0,9.5265,9.557,9.5265,9.557,268400.0
2010-09-03 15:45:00,12.51,12.53,12.5,12.52,380200.0,9.557,9.5723,9.5494,9.5647,380200.0
2010-09-03 15:50:00,12.53,12.53,12.52,12.52,294400.0,9.5723,9.5723,9.5647,9.5647,294400.0
2010-09-03 15:55:00,12.52,12.54,12.52,12.54,552000.0,9.5647,9.58,9.5647,9.58,552000.0
2010-09-07 09:30:00,12.45,12.49,12.42,12.49,226200.0,9.5112,9.5418,9.4883,9.5418,226200.0
2010-09-07 09:35:00,12.47,12.49,12.44,12.49,257000.0,9.5265,9.5418,9.5036,9.5418,257000.0
2010-09-07 09:40:00,12.49,12.5,12.47,12.49,218000.0,9.5418,9.5494,9.5265,9.5418,218000.0
2010-09-07 09:45:00,12.5,12.52,12.46,12.47,188800.0,9.5494,9.5647,9.5188,9.5265,188800.0
2010-09-07 09:50:00,12.47,12.47,12.44,12.46,190400.0,9.5265,9.5265,9.5036,9.5188,190400.0
2010-09-07 09:55:00,12.46,12.47,12.37,12.37,329800.0,9.5188,9.5265,9.4501,9.4501,329800.0
2010-09-07 10:00:00,12.38,12.42,12.38,12.42,277000.0,9.4577,9.4883,9.4577,9.4883,277000.0
2010-09-07 10:05:00,12.41,12.41,12.38,12.38,147000.0,9.4806,9.4806,9.4577,9.4577,147000.0
2010-09-07 10:10:00,12.38,12.38,12.35,12.36,131400.0,9.4577,9.4577,9.4348,9.4425,131400.0
2010-09-07 10:15:00,12.36,12.38,12.35,12.38,140200.0,9.4425,9.4577,9.4348,9.4577,140200.0
2010-09-07 10:20:00,12.38,12.38,12.34,12.37,274400.0,9.4577,9.4577,9.4272,9.4501,274400.0
2010-09-07 10:25:00,12.37,12.38,12.36,12.38,100000.0,9.4501,9.4577,9.4425,9.4577,100000.0
2010-09-07 10:30:00,12.38,12.38,12.35,12.36,72200.0,9.4577,9.4577,9.4348,9.4425,72200.0
2010-09-07 10:35:00,12.36,12.36,12.34,12.36,123600.0,9.4425,9.4425,9.4272,9.4425,123600.0
2010-09-07 10:40:00,12.36,12.38,12.36,12.37,105800.0,9.4425,9.4577,9.4425,9.4501,105800.0
2010-09-07 10:45:00,12.37,12.37,12.36,12.36,60400.0,9.4501,9.4501,9.4425,9.4425,60400.0
2010-09-07 10:50:00,12.36,12.38,12.36,12.37,181600.0,9.4425,9.4577,9.4425,9.4501,181600.0
2010-09-07 10:55:00,12.36,12.38,12.36,12.38,154400.0,9.4425,9.4577,9.4425,9.4577,154400.0
2010-09-07 11:00:00,12.38,12.4,12.37,12.38,213400.0,9.4577,9.473,9.4501,9.4577,213400.0
2010-09-07 11:05:00,12.38,12.38,12.37,12.38,163400.0,9.4577,9.4577,9.4501,9.4577,163400.0
2010-09-07 11:10:00,12.38,12.4,12.37,12.38,158600.0,9.4577,9.473,9.4501,9.4577,158600.0
2010-09-07 11:15:00,12.39,12.39,12.37,12.38,114400.0,9.4654,9.4654,9.4501,9.4577,114400.0
2010-09-07 11:20:00,12.38,12.4,12.38,12.39,91800.0,9.4577,9.473,9.4577,9.4654,91800.0
2010-09-07 11:25:00,12.39,12.4,12.38,12.39,83400.0,9.4654,9.473,9.4577,9.4654,83400.0
2010-09-07 11:30:00,12.39,12.4,12.37,12.37,97200.0,9.4654,9.473,9.4501,9.4501,97200.0
2010-09-07 11:35:00,12.37,12.39,12.37,12.39,153200.0,9.4501,9.4654,9.4501,9.4654,153200.0
2010-09-07 11:40:00,12.39,12.41,12.38,12.4,126800.0,9.4654,9.4806,9.4577,9.473,126800.0
2010-09-07 11:45:00,12.4,12.41,12.4,12.4,88400.0,9.473,9.4806,9.473,9.473,88400.0
2010-09-07 11:50:00,12.41,12.41,12.4,12.4,128000.0,9.4806,9.4806,9.473,9.473,128000.0
2010-09-07 11:55:00,12.4,12.44,12.4,12.44,129400.0,9.473,9.5036,9.473,9.5036,129400.0
2010-09-07 12:00:00,12.44,12.44,12.4,12.41,79000.0,9.5036,9.5036,9.473,9.4806,79000.0
2010-09-07 12:05:00,12.41,12.43,12.4,12.43,176400.0,9.4806,9.4959,9.473,9.4959,176400.0
2010-09-07 12:10:00,12.42,12.43,12.4,12.43,170800.0,9.4883,9.4959,9.473,9.4959,170800.0
2010-09-07 12:15:00,12.43,12.43,12.4,12.4,112600.0,9.4959,9.4959,9.473,9.473,112600.0
2010-09-07 12:20:00,12.4,12.41,12.39,12.4,124800.0,9.473,9.4806,9.4654,9.473,124800.0
2010-09-07 12:25:00,12.39,12.4,12.39,12.4,100200.0,9.4654,9.473,9.4654,9.473,100200.0
2010-09-07 12:30:00,12.4,12.4,12.38,12.38,158800.0,9.473,9.473,9.4577,9.4577,158800.0
2010-09-07 12:35:00,12.38,12.38,12.38,12.38,78000.0,9.4577,9.4577,9.4577,9.4577,78000.0
2010-09-07 12:40:00,12.38,12.4,12.38,12.4,115200.0,9.4577,9.473,9.4577,9.473,115200.0
2010-09-07 12:45:00,12.4,12.41,12.39,12.4,76600.0,9.473,9.4806,9.4654,9.473,76600.0
2010-09-07 12:50:00,12.4,12.42,12.4,12.42,154200.0,9.473,9.4883,9.473,9.4883,154200.0
2010-09-07 12:55:00,12.41,12.42,12.4,12.4,112800.0,9.4806,9.4883,9.473,9.473,112800.0
2010-09-07 13:00:00,12.4,12.42,12.4,12.4,296800.0,9.473,9.4883,9.473,9.473,296800.0
2010-09-07 13:05:00,12.4,12.4,12.38,12.4,178400.0,9.473,9.473,9.4577,9.473,178400.0
2010-09-07 13:10:00,12.4,12.41,12.4,12.4,84000.0,9.473,9.4806,9.473,9.473,84000.0
2010-09-07 13:15:00,12.4,12.41,12.4,12.4,68200.0,9.473,9.4806,9.473,9.473,68200.0
2010-09-07 13:20:00,12.4,12.4,12.39,12.4,169600.0,9.473,9.473,9.4654,9.473,169600.0
2010-09-07 13:25:00,12.4,12.41,12.39,12.4,186000.0,9.473,9.4806,9.4654,9.473,186000.0
2010-09-07 13:30:00,12.4,12.42,12.4,12.42,92200.0,9.473,9.4883,9.473,9.4883,92200.0
2010-09-07 13:35:00,12.41,12.42,12.4,12.4,86600.0,9.4806,9.4883,9.473,9.473,86600.0
2010-09-07 13:40:00,12.4,12.41,12.4,12.4,157200.0,9.473,9.4806,9.473,9.473,157200.0
2010-09-07 13:45:00,12.4,12.41,12.4,12.4,79600.0,9.473,9.4806,9.473,9.473,79600.0
2010-09-07 13:50:00,12.4,12.41,12.4,12.4,69200.0,9.473,9.4806,9.473,9.473,69200.0
2010-09-07 13:55:00,12.4,12.42,12.4,12.4,108800.0,9.473,9.4883,9.473,9.473,108800.0
2010-09-07 14:00:00,12.41,12.42,12.4,12.4,48600.0,9.4806,9.4883,9.473,9.473,48600.0
2010-09-07 14:05:00,12.4,12.41,12.4,12.4,177400.0,9.473,9.4806,9.473,9.473,177400.0
2010-09-07 14:10:00,12.4,12.42,12.4,12.4,229000.0,9.473,9.4883,9.473,9.473,229000.0
2010-09-07 14:15:00,12.4,12.43,12.4,12.41,240000.0,9.473,9.4959,9.473,9.4806,240000.0
2010-09-07 14:20:00,12.41,12.42,12.4,12.4,113000.0,9.4806,9.4883,9.473,9.473,113000.0
2010-09-07 14:25:00,12.4,12.42,12.4,12.4,105200.0,9.473,9.4883,9.473,9.473,105200.0
2010-09-07 14:30:00,12.4,12.4,12.39,12.4,128400.0,9.473,9.473,9.4654,9.473,128400.0
2010-09-07 14:35:00,12.4,12.4,12.38,12.38,113800.0,9.473,9.473,9.4577,9.4577,113800.0
2010-09-07 14:40:00,12.38,12.4,12.38,12.4,182800.0,9.4577,9.473,9.4577,9.473,182800.0
2010-09-07 14:45:00,12.4,12.41,12.4,12.4,118400.0,9.473,9.4806,9.473,9.473,118400.0
2010-09-07 14:50:00,12.4,12.4,12.4,12.4,88400.0,9.473,9.473,9.473,9.473,88400.0
2010-09-07 14:55:00,12.4,12.4,12.38,12.38,210600.0,9.473,9.473,9.4577,9.4577,210600.0
2010-09-07 15:00:00,12.38,12.4,12.38,12.4,105200.0,9.4577,9.473,9.4577,9.473,105200.0
2010-09-07 15:05:00,12.4,12.4,12.38,12.4,256600.0,9.473,9.473,9.4577,9.473,256600.0
2010-09-07 15:10:00,12.4,12.42,12.4,12.41,165800.0,9.473,9.4883,9.473,9.4806,165800.0
2010-09-07 15:15:00,12.41,12.43,12.4,12.42,133200.0,9.4806,9.4959,9.473,9.4883,133200.0
2010-09-07 15:20:00,12.42,12.42,12.4,12.4,110000.0,9.4883,9.4883,9.473,9.473,110000.0
2010-09-07 15:25:00,12.4,12.43,12.4,12.43,172800.0,9.473,9.4959,9.473,9.4959,172800.0
2010-09-07 15:30:00,12.42,12.43,12.42,12.43,170400.0,9.4883,9.4959,9.4883,9.4959,170400.0
2010-09-07 15:35:00,12.43,12.46,12.43,12.46,236600.0,9.4959,9.5188,9.4959,9.5188,236600.0
2010-09-07 15:40:00,12.46,12.46,12.45,12.45,161600.0,9.5188,9.5188,9.5112,9.5112,161600.0
2010-09-07 15:45:00,12.45,12.45,12.43,12.43,127200.0,9.5112,9.5112,9.4959,9.4959,127200.0
2010-09-07 15:50:00,12.43,12.44,12.42,12.42,468600.0,9.4959,9.5036,9.4883,9.4883,468600.0
2010-09-07 15:55:00,12.42,12.45,12.42,12.45,607600.0,9.4883,9.5112,9.4883,9.5112,607600.0
2010-09-08 09:30:00,12.45,12.47,12.38,12.43,317000.0,9.5112,9.5265,9.4577,9.4959,317000.0
2010-09-08 09:35:00,12.43,12.47,12.42,12.44,271400.0,9.4959,9.5265,9.4883,9.5036,271400.0
2010-09-08 09:40:00,12.44,12.49,12.44,12.47,243400.0,9.5036,9.5418,9.5036,9.5265,243400.0
2010-09-08 09:45:00,12.47,12.49,12.46,12.48,273200.0,9.5265,9.5418,9.5188,9.5341,273200.0
2010-09-08 09:50:00,12.47,12.47,12.44,12.47,174600.0,9.5265,9.5265,9.5036,9.5265,174600.0
2010-09-08 09:55:00,12.47,12.47,12.46,12.47,81800.0,9.5265,9.5265,9.5188,9.5265,81800.0
2010-09-08 10:00:00,12.47,12.49,12.46,12.49,81800.0,9.5265,9.5418,9.5188,9.5418,81800.0
2010-09-08 10:05:00,12.49,12.49,12.46,12.47,91200.0,9.5418,9.5418,9.5188,9.5265,91200.0
2010-09-08 10:10:00,12.47,12.51,12.47,12.51,153000.0,9.5265,9.557,9.5265,9.557,153000.0
2010-09-08 10:15:00,12.5,12.53,12.49,12.49,148600.0,9.5494,9.5723,9.5418,9.5418,148600.0
2010-09-08 10:20:00,12.49,12.52,12.48,12.49,120800.0,9.5418,9.5647,9.5341,9.5418,120800.0
2010-09-08 10:25:00,12.49,12.52,12.49,12.5,68600.0,9.5418,9.5647,9.5418,9.5494,68600.0
2010-09-08 10:30:00,12.5,12.52,12.49,12.5,133800.0,9.5494,9.5647,9.5418,9.5494,133800.0
2010-09-08 10:35:00,12.5,12.54,12.5,12.53,81400.0,9.5494,9.58,9.5494,9.5723,81400.0
2010-09-08 10:40:00,12.53,12.55,12.52,12.54,89000.0,9.5723,9.5876,9.5647,9.58,89000.0
2010-09-08 10:45:00,12.54,12.55,12.51,12.51,72800.0,9.58,9.5876,9.557,9.557,72800.0
2010-09-08 10:50:00,12.52,12.52,12.49,12.49,95600.0,9.5647,9.5647,9.5418,9.5418,95600.0
2010-09-08 10:55:00,12.49,12.5,12.49,12.49,64000.0,9.5418,9.5494,9.5418,9.5418,64000.0
2010-09-08 11:00:00,12.49,12.51,12.48,12.49,165000.0,9.5418,9.557,9.5341,9.5418,165000.0
2010-09-08 11:05:00,12.49,12.51,12.49,12.51,235200.0,9.5418,9.557,9.5418,9.557,235200.0
2010-09-08 11:10:00,12.51,12.52,12.5,12.52,222800.0,9.557,9.5647,9.5494,9.5647,222800.0
2010-09-08 11:15:00,12.53,12.53,12.52,12.53,144800.0,9.5723,9.5723,9.5647,9.5723,144800.0
2010-09-08 11:20:00,12.53,12.54,12.52,12.53,56600.0,9.5723,9.58,9.5647,9.5723,56600.0
2010-09-08 11:25:00,12.53,12.55,12.53,12.54,56600.0,9.5723,9.5876,9.5723,9.58,56600.0
2010-09-08 11:30:00,12.54,12.55,12.54,12.54,108400.0,9.58,9.5876,9.58,9.58,108400.0
2010-09-08 11:35:00,12.55,12.55,12.51,12.51,76400.0,9.5876,9.5876,9.557,9.557,76400.0
2010-09-08 11:40:00,12.51,12.52,12.48,12.48,119800.0,9.557,9.5647,9.5341,9.5341,119800.0
2010-09-08 11:45:00,12.48,12.51,12.48,12.5,254000.0,9.5341,9.557,9.5341,9.5494,254000.0
2010-09-08 11:50:00,12.49,12.5,12.47,12.47,49200.0,9.5418,9.5494,9.5265,9.5265,49200.0
2010-09-08 11:55:00,12.47,12.5,12.47,12.49,247600.0,9.5265,9.5494,9.5265,9.5418,247600.0
2010-09-08 12:00:00,12.49,12.51,12.49,12.5,60600.0,9.5418,9.557,9.5418,9.5494,60600.0
2010-09-08 12:05:00,12.5,12.52,12.49,12.52,76400.0,9.5494,9.5647,9.5418,9.5647,76400.0
2010-09-08 12:10:00,12.51,12.51,12.49,12.49,47600.0,9.557,9.557,9.5418,9.5418,47600.0
2010-09-08 12:15:00,12.49,12.49,12.49,12.49,30000.0,9.5418,9.5418,9.5418,9.5418,30000.0
2010-09-08 12:20:00,12.49,12.52,12.49,12.52,81400.0,9.5418,9.5647,9.5418,9.5647,81400.0
2010-09-08 12:25:00,12.52,12.54,12.52,12.54,91800.0,9.5647,9.58,9.5647,9.58,91800.0
2010-09-08 12:30:00,12.53,12.54,12.5,12.51,93800.0,9.5723,9.58,9.5494,9.557,93800.0
2010-09-08 12:35:00,12.52,12.53,12.51,12.51,44600.0,9.5647,9.5723,9.557,9.557,44600.0
2010-09-08 12:40:00,12.51,12.54,12.51,12.53,50800.0,9.557,9.58,9.557,9.5723,50800.0
2010-09-08 12:45:00,12.53,12.55,12.52,12.52,107000.0,9.5723,9.5876,9.5647,9.5647,107000.0
2010-09-08 12:50:00,12.53,12.54,12.52,12.53,102800.0,9.5723,9.58,9.5647,9.5723,102800.0
2010-09-08 12:55:00,12.53,12.54,12.52,12.52,107400.0,9.5723,9.58,9.5647,9.5647,107400.0
2010-09-08 13:00:00,12.52,12.52,12.51,12.51,47400.0,9.5647,9.5647,9.557,9.557,47400.0
2010-09-08 13:05:00,12.51,12.52,12.48,12.49,68600.0,9.557,9.5647,9.5341,9.5418,68600.0
2010-09-08 13:10:00,12.49,12.49,12.49,12.49,26200.0,9.5418,9.5418,9.5418,9.5418,26200.0
2010-09-08 13:15:00,12.49,12.49,12.47,12.47,85800.0,9.5418,9.5418,9.5265,9.5265,85800.0
2010-09-08 13:20:00,12.47,12.49,12.47,12.48,69800.0,9.5265,9.5418,9.5265,9.5341,69800.0
2010-09-08 13:25:00,12.48,12.49,12.47,12.47,93000.0,9.5341,9.5418,9.5265,9.5265,93000.0
2010-09-08 13:30:00,12.48,12.49,12.47,12.47,58400.0,9.5341,9.5418,9.5265,9.5265,58400.0
2010-09-08 13:35:00,12.47,12.47,12.45,12.45,94000.0,9.5265,9.5265,9.5112,9.5112,94000.0
2010-09-08 13:40:00,12.45,12.45,12.41,12.41,124000.0,9.5112,9.5112,9.4806,9.4806,124000.0
2010-09-08 13:45:00,12.41,12.43,12.4,12.42,161800.0,9.4806,9.4959,9.473,9.4883,161800.0
2010-09-08 13:50:00,12.42,12.42,12.4,12.4,238800.0,9.4883,9.4883,9.473,9.473,238800.0
2010-09-08 13:55:00,12.4,12.41,12.39,12.4,185400.0,9.473,9.4806,9.4654,9.473,185400.0
2010-09-08 14:00:00,12.41,12.41,12.38,12.38,341800.0,9.4806,9.4806,9.4577,9.4577,341800.0
2010-09-08 14:05:00,12.38,12.39,12.37,12.38,290800.0,9.4577,9.4654,9.4501,9.4577,290800.0
2010-09-08 14:10:00,12.37,12.38,12.36,12.37,200800.0,9.4501,9.4577,9.4425,9.4501,200800.0
2010-09-08 14:15:00,12.38,12.38,12.37,12.37,178800.0,9.4577,9.4577,9.4501,9.4501,178800.0
2010-09-08 14:20:00,12.37,12.38,12.37,12.38,120600.0,9.4501,9.4577,9.4501,9.4577,120600.0
2010-09-08 14:25:00,12.38,12.38,12.37,12.38,71000.0,9.4577,9.4577,9.4501,9.4577,71000.0
2010-09-08 14:30:00,12.38,12.38,12.37,12.37,159600.0,9.4577,9.4577,9.4501,9.4501,159600.0
2010-09-08 14:35:00,12.37,12.37,12.36,12.37,32400.0,9.4501,9.4501,9.4425,9.4501,32400.0
2010-09-08 14:40:00,12.37,12.38,12.36,12.38,278600.0,9.4501,9.4577,9.4425,9.4577,278600.0
2010-09-08 14:45:00,12.37,12.38,12.37,12.38,73200.0,9.4501,9.4577,9.4501,9.4577,73200.0
2010-09-08 14:50:00,12.37,12.38,12.37,12.38,87000.0,9.4501,9.4577,9.4501,9.4577,87000.0
2010-09-08 14:55:00,12.38,12.38,12.37,12.37,171200.0,9.4577,9.4577,9.4501,9.4501,171200.0
2010-09-08 15:00:00,12.37,12.38,12.37,12.38,235800.0,9.4501,9.4577,9.4501,9.4577,235800.0
2010-09-08 15:05:00,12.38,12.38,12.38,12.38,110400.0,9.4577,9.4577,9.4577,9.4577,110400.0
2010-09-08 15:10:00,12.38,12.38,12.37,12.38,226000.0,9.4577,9.4577,9.4501,9.4577,226000.0
2010-09-08 15:15:00,12.38,12.38,12.37,12.37,93200.0,9.4577,9.4577,9.4501,9.4501,93200.0
2010-09-08 15:20:00,12.37,12.39,12.35,12.36,164000.0,9.4501,9.4654,9.4348,9.4425,164000.0
2010-09-08 15:25:00,12.36,12.38,12.36,12.36,93600.0,9.4425,9.4577,9.4425,9.4425,93600.0
2010-09-08 15:30:00,12.36,12.38,12.36,12.38,100000.0,9.4425,9.4577,9.4425,9.4577,100000.0
2010-09-08 15:35:00,12.38,12.4,12.38,12.39,260000.0,9.4577,9.473,9.4577,9.4654,260000.0
2010-09-08 15:40:00,12.39,12.4,12.36,12.37,325400.0,9.4654,9.473,9.4425,9.4501,325400.0
2010-09-08 15:45:00,12.37,12.37,12.35,12.35,484200.0,9.4501,9.4501,9.4348,9.4348,484200.0
2010-09-08 15:50:00,12.36,12.38,12.35,12.37,244400.0,9.4425,9.4577,9.4348,9.4501,244400.0
2010-09-08 15:55:00,12.38,12.39,12.37,12.39,600600.0,9.4577,9.4654,9.4501,9.4654,600600.0
2010-09-09 09:30:00,12.49,12.49,12.34,12.39,338600.0,9.5418,9.5418,9.4272,9.4654,338600.0
2010-09-09 09:35:00,12.39,12.4,12.35,12.38,182200.0,9.4654,9.473,9.4348,9.4577,182200.0
2010-09-09 09:40:00,12.38,12.4,12.35,12.38,138800.0,9.4577,9.473,9.4348,9.4577,138800.0
2010-09-09 09:45:00,12.38,12.39,12.36,12.37,87600.0,9.4577,9.4654,9.4425,9.4501,87600.0
2010-09-09 09:50:00,12.37,12.4,12.37,12.39,105400.0,9.4501,9.473,9.4501,9.4654,105400.0
2010-09-09 09:55:00,12.4,12.4,12.38,12.38,96000.0,9.473,9.473,9.4577,9.4577,96000.0
2010-09-09 10:00:00,12.38,12.39,12.35,12.36,191400.0,9.4577,9.4654,9.4348,9.4425,191400.0
2010-09-09 10:05:00,12.36,12.38,12.35,12.37,197800.0,9.4425,9.4577,9.4348,9.4501,197800.0
2010-09-09 10:10:00,12.37,12.38,12.33,12.35,216000.0,9.4501,9.4577,9.4195,9.4348,216000.0
2010-09-09 10:15:00,12.35,12.36,12.31,12.32,153200.0,9.4348,9.4425,9.4043,9.4119,153200.0
2010-09-09 10:20:00,12.32,12.34,12.32,12.34,64000.0,9.4119,9.4272,9.4119,9.4272,64000.0
2010-09-09 10:25:00,12.34,12.35,12.32,12.35,73400.0,9.4272,9.4348,9.4119,9.4348,73400.0
2010-09-09 10:30:00,12.35,12.35,12.3,12.31,157600.0,9.4348,9.4348,9.3966,9.4043,157600.0
2010-09-09 10:35:00,12.31,12.32,12.29,12.32,93200.0,9.4043,9.4119,9.389,9.4119,93200.0
2010-09-09 10:40:00,12.32,12.32,12.3,12.3,57400.0,9.4119,9.4119,9.3966,9.3966,57400.0
2010-09-09 10:45:00,12.31,12.31,12.3,12.3,47200.0,9.4043,9.4043,9.3966,9.3966,47200.0
2010-09-09 10:50:00,12.31,12.31,12.27,12.28,358600.0,9.4043,9.4043,9.3737,9.3813,358600.0
2010-09-09 10:55:00,12.29,12.3,12.27,12.27,137600.0,9.389,9.3966,9.3737,9.3737,137600.0
2010-09-09 11:00:00,12.27,12.31,12.27,12.31,156800.0,9.3737,9.4043,9.3737,9.4043,156800.0
2010-09-09 11:05:00,12.31,12.34,12.31,12.34,95000.0,9.4043,9.4272,9.4043,9.4272,95000.0
2010-09-09 11:10:00,12.34,12.36,12.33,12.36,124400.0,9.4272,9.4425,9.4195,9.4425,124400.0
2010-09-09 11:15:00,12.36,12.37,12.36,12.36,74400.0,9.4425,9.4501,9.4425,9.4425,74400.0
2010-09-09 11:20:00,12.36,12.36,12.35,12.36,96400.0,9.4425,9.4425,9.4348,9.4425,96400.0
2010-09-09 11:25:00,12.36,12.39,12.36,12.38,94000.0,9.4425,9.4654,9.4425,9.4577,94000.0
2010-09-09 11:30:00,12.38,12.4,12.37,12.4,195000.0,9.4577,9.473,9.4501,9.473,195000.0
2010-09-09 11:35:00,12.4,12.4,12.39,12.4,71600.0,9.473,9.473,9.4654,9.473,71600.0
2010-09-09 11:40:00,12.39,12.42,12.39,12.4,96200.0,9.4654,9.4883,9.4654,9.473,96200.0
2010-09-09 11:45:00,12.4,12.42,12.4,12.41,60400.0,9.473,9.4883,9.473,9.4806,60400.0
2010-09-09 11:50:00,12.41,12.43,12.4,12.41,111200.0,9.4806,9.4959,9.473,9.4806,111200.0
2010-09-09 11:55:00,12.42,12.42,12.4,12.4,65000.0,9.4883,9.4883,9.473,9.473,65000.0
2010-09-09 12:00:00,12.4,12.4,12.38,12.4,96800.0,9.473,9.473,9.4577,9.473,96800.0
2010-09-09 12:05:00,12.4,12.41,12.4,12.4,22600.0,9.473,9.4806,9.473,9.473,22600.0
2010-09-09 12:10:00,12.4,12.42,12.4,12.4,41200.0,9.473,9.4883,9.473,9.473,41200.0
2010-09-09 12:15:00,12.4,12.42,12.4,12.41,36400.0,9.473,9.4883,9.473,9.4806,36400.0
2010-09-09 12:20:00,12.41,12.42,12.4,12.41,42200.0,9.4806,9.4883,9.473,9.4806,42200.0
2010-09-09 12:25:00,12.41,12.42,12.4,12.41,20800.0,9.4806,9.4883,9.473,9.4806,20800.0
2010-09-09 12:30:00,12.41,12.42,12.4,12.42,15800.0,9.4806,9.4883,9.473,9.4883,15800.0
2010-09-09 12:35:00,12.42,12.42,12.4,12.42,58800.0,9.4883,9.4883,9.473,9.4883,58800.0
2010-09-09 12:40:00,12.42,12.44,12.4,12.43,193800.0,9.4883,9.5036,9.473,9.4959,193800.0
2010-09-09 12:45:00,12.43,12.43,12.4,12.4,97400.0,9.4959,9.4959,9.473,9.473,97400.0
2010-09-09 12:50:00,12.4,12.41,12.39,12.4,79000.0,9.473,9.4806,9.4654,9.473,79000.0
2010-09-09 12:55:00,12.4,12.41,12.37,12.37,95000.0,9.473,9.4806,9.4501,9.4501,95000.0
2010-09-09 13:00:00,12.37,12.4,12.37,12.4,138600.0,9.4501,9.473,9.4501,9.473,138600.0
2010-09-09 13:05:00,12.4,12.4,12.38,12.38,96000.0,9.473,9.473,9.4577,9.4577,96000.0
2010-09-09 13:10:00,12.38,12.38,12.35,12.36,119600.0,9.4577,9.4577,9.4348,9.4425,119600.0
2010-09-09 13:15:00,12.36,12.38,12.35,12.38,203400.0,9.4425,9.4577,9.4348,9.4577,203400.0
2010-09-09 13:20:00,12.38,12.4,12.38,12.38,69800.0,9.4577,9.473,9.4577,9.4577,69800.0
2010-09-09 13:25:00,12.38,12.39,12.36,12.36,60000.0,9.4577,9.4654,9.4425,9.4425,60000.0
2010-09-09 13:30:00,12.36,12.38,12.36,12.38,92800.0,9.4425,9.4577,9.4425,9.4577,92800.0
2010-09-09 13:35:00,12.38,12.4,12.37,12.37,115000.0,9.4577,9.473,9.4501,9.4501,115000.0
2010-09-09 13:40:00,12.38,12.38,12.37,12.38,86000.0,9.4577,9.4577,9.4501,9.4577,86000.0
2010-09-09 13:45:00,12.38,12.41,12.37,12.41,152200.0,9.4577,9.4806,9.4501,9.4806,152200.0
2010-09-09 13:50:00,12.41,12.42,12.39,12.4,93200.0,9.4806,9.4883,9.4654,9.473,93200.0
2010-09-09 13:55:00,12.39,12.39,12.36,12.37,251000.0,9.4654,9.4654,9.4425,9.4501,251000.0
2010-09-09 14:00:00,12.37,12.38,12.36,12.38,135400.0,9.4501,9.4577,9.4425,9.4577,135400.0
2010-09-09 14:05:00,12.38,12.39,12.36,12.36,69200.0,9.4577,9.4654,9.4425,9.4425,69200.0
2010-09-09 14:10:00,12.37,12.37,12.34,12.36,102400.0,9.4501,9.4501,9.4272,9.4425,102400.0
2010-09-09 14:15:00,12.36,12.36,12.34,12.35,81800.0,9.4425,9.4425,9.4272,9.4348,81800.0
2010-09-09 14:20:00,12.35,12.36,12.35,12.35,42200.0,9.4348,9.4425,9.4348,9.4348,42200.0
2010-09-09 14:25:00,12.35,12.36,12.33,12.34,190600.0,9.4348,9.4425,9.4195,9.4272,190600.0
2010-09-09 14:30:00,12.34,12.36,12.34,12.36,84200.0,9.4272,9.4425,9.4272,9.4425,84200.0
2010-09-09 14:35:00,12.36,12.38,12.36,12.36,130200.0,9.4425,9.4577,9.4425,9.4425,130200.0
2010-09-09 14:40:00,12.37,12.37,12.36,12.36,77400.0,9.4501,9.4501,9.4425,9.4425,77400.0
2010-09-09 14:45:00,12.37,12.38,12.36,12.38,44000.0,9.4501,9.4577,9.4425,9.4577,44000.0
2010-09-09 14:50:00,12.38,12.38,12.37,12.37,107400.0,9.4577,9.4577,9.4501,9.4501,107400.0
2010-09-09 14:55:00,12.38,12.4,12.36,12.4,404000.0,9.4577,9.473,9.4425,9.473,404000.0
2010-09-09 15:00:00,12.4,12.4,12.39,12.4,63000.0,9.473,9.473,9.4654,9.473,63000.0
2010-09-09 15:05:00,12.4,12.42,12.39,12.39,119000.0,9.473,9.4883,9.4654,9.4654,119000.0
2010-09-09 15:10:00,12.39,12.4,12.38,12.38,72200.0,9.4654,9.473,9.4577,9.4577,72200.0
2010-09-09 15:15:00,12.38,12.4,12.38,12.4,121200.0,9.4577,9.473,9.4577,9.473,121200.0
2010-09-09 15:20:00,12.4,12.42,12.4,12.42,143000.0,9.473,9.4883,9.473,9.4883,143000.0
2010-09-09 15:25:00,12.42,12.42,12.4,12.41,106000.0,9.4883,9.4883,9.473,9.4806,106000.0
2010-09-09 15:30:00,12.41,12.42,12.41,12.42,99600.0,9.4806,9.4883,9.4806,9.4883,99600.0
2010-09-09 15:35:00,12.42,12.45,12.42,12.45,188200.0,9.4883,9.5112,9.4883,9.5112,188200.0
2010-09-09 15:40:00,12.44,12.45,12.43,12.43,218800.0,9.5036,9.5112,9.4959,9.4959,218800.0
2010-09-09 15:45:00,12.43,12.43,12.42,12.42,239200.0,9.4959,9.4959,9.4883,9.4883,239200.0
2010-09-09 15:50:00,12.42,12.43,12.4,12.4,197600.0,9.4883,9.4959,9.473,9.473,197600.0
2010-09-09 15:55:00,12.4,12.41,12.4,12.4,432400.0,9.473,9.4806,9.473,9.473,432400.0
2010-09-10 09:30:00,12.47,12.55,12.45,12.54,329600.0,9.5265,9.5876,9.5112,9.58,329600.0
2010-09-10 09:35:00,12.53,12.54,12.44,12.47,246600.0,9.5723,9.58,9.5036,9.5265,246600.0
2010-09-10 09:40:00,12.47,12.49,12.46,12.46,180800.0,9.5265,9.5418,9.5188,9.5188,180800.0
2010-09-10 09:45:00,12.46,12.52,12.43,12.51,152800.0,9.5188,9.5647,9.4959,9.557,152800.0
2010-09-10 09:50:00,12.52,12.55,12.51,12.54,133800.0,9.5647,9.5876,9.557,9.58,133800.0
2010-09-10 09:55:00,12.54,12.57,12.53,12.54,109200.0,9.58,9.6029,9.5723,9.58,109200.0
2010-09-10 10:00:00,12.54,12.54,12.52,12.53,95800.0,9.58,9.58,9.5647,9.5723,95800.0
2010-09-10 10:05:00,12.54,12.54,12.51,12.54,143400.0,9.58,9.58,9.557,9.58,143400.0
2010-09-10 10:10:00,12.54,12.58,12.53,12.57,139400.0,9.58,9.6105,9.5723,9.6029,139400.0
2010-09-10 10:15:00,12.57,12.59,12.56,12.59,102800.0,9.6029,9.6182,9.5952,9.6182,102800.0
2010-09-10 10:20:00,12.6,12.63,12.59,12.62,229200.0,9.6258,9.6487,9.6182,9.6411,229200.0
2010-09-10 10:25:00,12.62,12.62,12.6,12.6,105800.0,9.6411,9.6411,9.6258,9.6258,105800.0
2010-09-10 10:30:00,12.6,12.64,12.6,12.63,232400.0,9.6258,9.6564,9.6258,9.6487,232400.0
2010-09-10 10:35:00,12.63,12.65,12.63,12.64,315400.0,9.6487,9.664,9.6487,9.6564,315400.0
2010-09-10 10:40:00,12.63,12.65,12.63,12.65,360400.0,9.6487,9.664,9.6487,9.664,360400.0
2010-09-10 10:45:00,12.64,12.65,12.63,12.63,82200.0,9.6564,9.664,9.6487,9.6487,82200.0
2010-09-10 10:50:00,12.63,12.65,12.63,12.64,196200.0,9.6487,9.664,9.6487,9.6564,196200.0
2010-09-10 10:55:00,12.64,12.65,12.63,12.65,133800.0,9.6564,9.664,9.6487,9.664,133800.0
2010-09-10 11:00:00,12.65,12.65,12.63,12.63,210400.0,9.664,9.664,9.6487,9.6487,210400.0
2010-09-10 11:05:00,12.63,12.63,12.61,12.63,126400.0,9.6487,9.6487,9.6334,9.6487,126400.0
2010-09-10 11:10:00,12.63,12.64,12.62,12.63,94200.0,9.6487,9.6564,9.6411,9.6487,94200.0
2010-09-10 11:15:00,12.64,12.67,12.63,12.65,256400.0,9.6564,9.6793,9.6487,9.664,256400.0
2010-09-10 11:20:00,12.65,12.67,12.65,12.66,134800.0,9.664,9.6793,9.664,9.6716,134800.0
2010-09-10 11:25:00,12.67,12.69,12.65,12.68,218200.0,9.6793,9.6946,9.664,9.6869,218200.0
2010-09-10 11:30:00,12.68,12.68,12.65,12.66,380800.0,9.6869,9.6869,9.664,9.6716,380800.0
2010-09-10 11:35:00,12.66,12.68,12.66,12.67,165600.0,9.6716,9.6869,9.6716,9.6793,165600.0
2010-09-10 11:40:00,12.67,12.68,12.67,12.67,93800.0,9.6793,9.6869,9.6793,9.6793,93800.0
2010-09-10 11:45:00,12.67,12.68,12.65,12.66,383000.0,9.6793,9.6869,9.664,9.6716,383000.0
2010-09-10 11:50:00,12.65,12.67,12.65,12.67,180600.0,9.664,9.6793,9.664,9.6793,180600.0
2010-09-10 11:55:00,12.66,12.67,12.65,12.66,237000.0,9.6716,9.6793,9.664,9.6716,237000.0
2010-09-10 12:00:00,12.65,12.66,12.64,12.65,142800.0,9.664,9.6716,9.6564,9.664,142800.0
2010-09-10 12:05:00,12.65,12.65,12.63,12.63,138600.0,9.664,9.664,9.6487,9.6487,138600.0
2010-09-10 12:10:00,12.63,12.65,12.63,12.64,189600.0,9.6487,9.664,9.6487,9.6564,189600.0
2010-09-10 12:15:00,12.64,12.65,12.63,12.65,130000.0,9.6564,9.664,9.6487,9.664,130000.0
2010-09-10 12:20:00,12.65,12.67,12.65,12.67,114000.0,9.664,9.6793,9.664,9.6793,114000.0
2010-09-10 12:25:00,12.66,12.67,12.65,12.65,45200.0,9.6716,9.6793,9.664,9.664,45200.0
2010-09-10 12:30:00,12.66,12.66,12.64,12.65,64400.0,9.6716,9.6716,9.6564,9.664,64400.0
2010-09-10 12:35:00,12.65,12.65,12.63,12.63,44200.0,9.664,9.664,9.6487,9.6487,44200.0
2010-09-10 12:40:00,12.63,12.64,12.63,12.63,85800.0,9.6487,9.6564,9.6487,9.6487,85800.0
2010-09-10 12:45:00,12.64,12.67,12.64,12.66,137400.0,9.6564,9.6793,9.6564,9.6716,137400.0
2010-09-10 12:50:00,12.66,12.67,12.65,12.67,74200.0,9.6716,9.6793,9.664,9.6793,74200.0
2010-09-10 12:55:00,12.67,12.67,12.65,12.65,52000.0,9.6793,9.6793,9.664,9.664,52000.0
2010-09-10 13:00:00,12.65,12.65,12.63,12.63,150000.0,9.664,9.664,9.6487,9.6487,150000.0
2010-09-10 13:05:00,12.63,12.65,12.63,12.65,120400.0,9.6487,9.664,9.6487,9.664,120400.0
2010-09-10 13:10:00,12.65,12.66,12.65,12.65,108200.0,9.664,9.6716,9.664,9.664,108200.0
2010-09-10 13:15:00,12.65,12.67,12.65,12.65,66400.0,9.664,9.6793,9.664,9.664,66400.0
2010-09-10 13:20:00,12.65,12.65,12.63,12.63,40600.0,9.664,9.664,9.6487,9.6487,40600.0
2010-09-10 13:25:00,12.63,12.65,12.63,12.65,45200.0,9.6487,9.664,9.6487,9.664,45200.0
2010-09-10 13:30:00,12.65,12.67,12.65,12.67,111000.0,9.664,9.6793,9.664,9.6793,111000.0
2010-09-10 13:35:00,12.67,12.68,12.65,12.67,105800.0,9.6793,9.6869,9.664,9.6793,105800.0
2010-09-10 13:40:00,12.67,12.68,12.65,12.66,68000.0,9.6793,9.6869,9.664,9.6716,68000.0
2010-09-10 13:45:00,12.66,12.67,12.65,12.67,57600.0,9.6716,9.6793,9.664,9.6793,57600.0
2010-09-10 13:50:00,12.67,12.68,12.66,12.67,79400.0,9.6793,9.6869,9.6716,9.6793,79400.0
2010-09-10 13:55:00,12.67,12.67,12.65,12.67,43000.0,9.6793,9.6793,9.664,9.6793,43000.0
2010-09-10 14:00:00,12.67,12.67,12.65,12.65,110000.0,9.6793,9.6793,9.664,9.664,110000.0
2010-09-10 14:05:00,12.65,12.68,12.65,12.67,163200.0,9.664,9.6869,9.664,9.6793,163200.0
2010-09-10 14:10:00,12.67,12.68,12.65,12.66,145200.0,9.6793,9.6869,9.664,9.6716,145200.0
2010-09-10 14:15:00,12.66,12.67,12.65,12.65,50400.0,9.6716,9.6793,9.664,9.664,50400.0
2010-09-10 14:20:00,12.65,12.65,12.64,12.65,55800.0,9.664,9.664,9.6564,9.664,55800.0
2010-09-10 14:25:00,12.65,12.69,12.65,12.67,103400.0,9.664,9.6946,9.664,9.6793,103400.0
2010-09-10 14:30:00,12.67,12.69,12.67,12.69,101200.0,9.6793,9.6946,9.6793,9.6946,101200.0
2010-09-10 14:35:00,12.69,12.7,12.68,12.7,143400.0,9.6946,9.7022,9.6869,9.7022,143400.0
2010-09-10 14:40:00,12.69,12.72,12.69,12.71,162600.0,9.6946,9.7175,9.6946,9.7098,162600.0
2010-09-10 14:45:00,12.72,12.72,12.7,12.7,94600.0,9.7175,9.7175,9.7022,9.7022,94600.0
2010-09-10 14:50:00,12.7,12.71,12.69,12.69,80200.0,9.7022,9.7098,9.6946,9.6946,80200.0
2010-09-10 14:55:00,12.69,12.7,12.69,12.7,68600.0,9.6946,9.7022,9.6946,9.7022,68600.0
2010-09-10 15:00:00,12.7,12.71,12.67,12.67,73400.0,9.7022,9.7098,9.6793,9.6793,73400.0
2010-09-10 15:05:00,12.67,12.69,12.67,12.67,168600.0,9.6793,9.6946,9.6793,9.6793,168600.0
2010-09-10 15:10:00,12.67,12.69,12.67,12.69,81600.0,9.6793,9.6946,9.6793,9.6946,81600.0
2010-09-10 15:15:00,12.69,12.7,12.68,12.69,177800.0,9.6946,9.7022,9.6869,9.6946,177800.0
2010-09-10 15:20:00,12.69,12.7,12.68,12.69,156200.0,9.6946,9.7022,9.6869,9.6946,156200.0
2010-09-10 15:25:00,12.7,12.71,12.69,12.71,126600.0,9.7022,9.7098,9.6946,9.7098,126600.0
2010-09-10 15:30:00,12.7,12.72,12.7,12.71,182200.0,9.7022,9.7175,9.7022,9.7098,182200.0
2010-09-10 15:35:00,12.71,12.72,12.7,12.7,311600.0,9.7098,9.7175,9.7022,9.7022,311600.0
2010-09-10 15:40:00,12.7,12.7,12.69,12.69,200000.0,9.7022,9.7022,9.6946,9.6946,200000.0
2010-09-10 15:45:00,12.69,12.71,12.69,12.7,256200.0,9.6946,9.7098,9.6946,9.7022,256200.0
2010-09-10 15:50:00,12.7,12.7,12.7,12.7,189800.0,9.7022,9.7022,9.7022,9.7022,189800.0
2010-09-10 15:55:00,12.7,12.72,12.69,12.71,740400.0,9.7022,9.7175,9.6946,9.7098,740400.0
2010-09-13 09:30:00,12.77,12.92,12.77,12.87,555800.0,9.7557,9.8703,9.7557,9.8321,555800.0
2010-09-13 09:35:00,12.88,12.92,12.85,12.91,315800.0,9.8397,9.8703,9.8168,9.8626,315800.0
2010-09-13 09:40:00,12.91,12.97,12.91,12.95,473800.0,9.8626,9.9085,9.8626,9.8932,473800.0
2010-09-13 09:45:00,12.96,12.97,12.9,12.91,258800.0,9.9008,9.9085,9.855,9.8626,258800.0
2010-09-13 09:50:00,12.92,12.92,12.88,12.9,233400.0,9.8703,9.8703,9.8397,9.855,233400.0
2010-09-13 09:55:00,12.9,12.92,12.88,12.91,314000.0,9.855,9.8703,9.8397,9.8626,314000.0
2010-09-13 10:00:00,12.91,12.92,12.9,12.9,159000.0,9.8626,9.8703,9.855,9.855,159000.0
2010-09-13 10:05:00,12.9,12.93,12.9,12.92,245400.0,9.855,9.8779,9.855,9.8703,245400.0
2010-09-13 10:10:00,12.93,12.95,12.92,12.95,269000.0,9.8779,9.8932,9.8703,9.8932,269000.0
2010-09-13 10:15:00,12.95,12.96,12.95,12.95,183400.0,9.8932,9.9008,9.8932,9.8932,183400.0
2010-09-13 10:20:00,12.95,12.97,12.94,12.97,263200.0,9.8932,9.9085,9.8855,9.9085,263200.0
2010-09-13 10:25:00,12.97,12.99,12.97,12.98,376400.0,9.9085,9.9237,9.9085,9.9161,376400.0
2010-09-13 10:30:00,12.98,12.99,12.96,12.96,190600.0,9.9161,9.9237,9.9008,9.9008,190600.0
2010-09-13 10:35:00,12.96,12.97,12.93,12.94,109600.0,9.9008,9.9085,9.8779,9.8855,109600.0
2010-09-13 10:40:00,12.94,12.95,12.92,12.93,197000.0,9.8855,9.8932,9.8703,9.8779,197000.0
2010-09-13 10:45:00,12.92,12.94,12.92,12.93,189000.0,9.8703,9.8855,9.8703,9.8779,189000.0
2010-09-13 10:50:00,12.94,12.95,12.92,12.95,105600.0,9.8855,9.8932,9.8703,9.8932,105600.0
2010-09-13 10:55:00,12.95,12.99,12.95,12.97,279400.0,9.8932,9.9237,9.8932,9.9085,279400.0
2010-09-13 11:00:00,12.97,12.98,12.97,12.97,203800.0,9.9085,9.9161,9.9085,9.9085,203800.0
2010-09-13 11:05:00,12.97,12.97,12.96,12.96,136400.0,9.9085,9.9085,9.9008,9.9008,136400.0
2010-09-13 11:10:00,12.97,12.97,12.96,12.97,186800.0,9.9085,9.9085,9.9008,9.9085,186800.0
2010-09-13 11:15:00,12.97,12.98,12.97,12.97,120200.0,9.9085,9.9161,9.9085,9.9085,120200.0
2010-09-13 11:20:00,12.97,12.98,12.97,12.97,74200.0,9.9085,9.9161,9.9085,9.9085,74200.0
2010-09-13 11:25:00,12.97,12.99,12.96,12.98,101400.0,9.9085,9.9237,9.9008,9.9161,101400.0
2010-09-13 11:30:00,12.99,12.99,12.97,12.97,148800.0,9.9237,9.9237,9.9085,9.9085,148800.0
2010-09-13 11:35:00,12.97,13.0,12.97,12.99,178800.0,9.9085,9.9314,9.9085,9.9237,178800.0
2010-09-13 11:40:00,12.99,12.99,12.97,12.98,102600.0,9.9237,9.9237,9.9085,9.9161,102600.0
2010-09-13 11:45:00,12.99,13.0,12.97,13.0,442400.0,9.9237,9.9314,9.9085,9.9314,442400.0
2010-09-13 11:50:00,12.99,13.0,12.99,12.99,89000.0,9.9237,9.9314,9.9237,9.9237,89000.0
2010-09-13 11:55:00,12.99,13.0,12.99,13.0,58200.0,9.9237,9.9314,9.9237,9.9314,58200.0
2010-09-13 12:00:00,13.0,13.0,12.99,12.99,161200.0,9.9314,9.9314,9.9237,9.9237,161200.0
2010-09-13 12:05:00,12.99,12.99,12.97,12.99,222400.0,9.9237,9.9237,9.9085,9.9237,222400.0
2010-09-13 12:10:00,12.99,12.99,12.97,12.97,103600.0,9.9237,9.9237,9.9085,9.9085,103600.0
2010-09-13 12:15:00,12.97,12.97,12.95,12.97,123000.0,9.9085,9.9085,9.8932,9.9085,123000.0
2010-09-13 12:20:00,12.97,12.97,12.93,12.94,133600.0,9.9085,9.9085,9.8779,9.8855,133600.0
2010-09-13 12:25:00,12.94,12.95,12.92,12.92,282200.0,9.8855,9.8932,9.8703,9.8703,282200.0
2010-09-13 12:30:00,12.92,12.92,12.9,12.91,162400.0,9.8703,9.8703,9.855,9.8626,162400.0
2010-09-13 12:35:00,12.91,12.93,12.91,12.92,137600.0,9.8626,9.8779,9.8626,9.8703,137600.0
2010-09-13 12:40:00,12.92,12.92,12.9,12.92,81400.0,9.8703,9.8703,9.855,9.8703,81400.0
2010-09-13 12:45:00,12.92,12.92,12.9,12.9,192600.0,9.8703,9.8703,9.855,9.855,192600.0
2010-09-13 12:50:00,12.9,12.9,12.88,12.89,226800.0,9.855,9.855,9.8397,9.8473,226800.0
2010-09-13 12:55:00,12.89,12.91,12.89,12.9,131600.0,9.8473,9.8626,9.8473,9.855,131600.0
2010-09-13 13:00:00,12.9,12.93,12.9,12.9,107800.0,9.855,9.8779,9.855,9.855,107800.0
2010-09-13 13:05:00,12.91,12.91,12.9,12.9,103000.0,9.8626,9.8626,9.855,9.855,103000.0
2010-09-13 13:10:00,12.9,12.91,12.9,12.9,202600.0,9.855,9.8626,9.855,9.855,202600.0
2010-09-13 13:15:00,12.9,12.91,12.9,12.9,69000.0,9.855,9.8626,9.855,9.855,69000.0
2010-09-13 13:20:00,12.91,12.94,12.91,12.93,285400.0,9.8626,9.8855,9.8626,9.8779,285400.0
2010-09-13 13:25:00,12.93,12.93,12.92,12.93,208200.0,9.8779,9.8779,9.8703,9.8779,208200.0
2010-09-13 13:30:00,12.92,12.93,12.92,12.93,92400.0,9.8703,9.8779,9.8703,9.8779,92400.0
2010-09-13 13:35:00,12.93,12.95,12.93,12.95,227800.0,9.8779,9.8932,9.8779,9.8932,227800.0
2010-09-13 13:40:00,12.95,12.95,12.93,12.94,87200.0,9.8932,9.8932,9.8779,9.8855,87200.0
2010-09-13 13:45:00,12.94,12.95,12.93,12.93,326800.0,9.8855,9.8932,9.8779,9.8779,326800.0
2010-09-13 13:50:00,12.93,12.95,12.92,12.94,365800.0,9.8779,9.8932,9.8703,9.8855,365800.0
2010-09-13 13:55:00,12.93,12.94,12.91,12.92,51400.0,9.8779,9.8855,9.8626,9.8703,51400.0
2010-09-13 14:00:00,12.92,12.92,12.87,12.88,232600.0,9.8703,9.8703,9.8321,9.8397,232600.0
2010-09-13 14:05:00,12.88,12.88,12.85,12.85,215400.0,9.8397,9.8397,9.8168,9.8168,215400.0
2010-09-13 14:10:00,12.85,12.87,12.85,12.87,38800.0,9.8168,9.8321,9.8168,9.8321,38800.0
2010-09-13 14:15:00,12.87,12.88,12.86,12.88,109000.0,9.8321,9.8397,9.8244,9.8397,109000.0
2010-09-13 14:20:00,12.88,12.88,12.86,12.87,116000.0,9.8397,9.8397,9.8244,9.8321,116000.0
2010-09-13 14:25:00,12.87,12.9,12.87,12.9,163200.0,9.8321,9.855,9.8321,9.855,163200.0
2010-09-13 14:30:00,12.9,12.9,12.88,12.88,72800.0,9.855,9.855,9.8397,9.8397,72800.0
2010-09-13 14:35:00,12.88,12.88,12.88,12.88,55800.0,9.8397,9.8397,9.8397,9.8397,55800.0
2010-09-13 14:40:00,12.88,12.89,12.88,12.88,72600.0,9.8397,9.8473,9.8397,9.8397,72600.0
2010-09-13 14:45:00,12.88,12.9,12.88,12.88,107200.0,9.8397,9.855,9.8397,9.8397,107200.0
2010-09-13 14:50:00,12.88,12.88,12.88,12.88,132000.0,9.8397,9.8397,9.8397,9.8397,132000.0
2010-09-13 14:55:00,12.88,12.88,12.87,12.88,110000.0,9.8397,9.8397,9.8321,9.8397,110000.0
2010-09-13 15:00:00,12.88,12.88,12.87,12.87,114200.0,9.8397,9.8397,9.8321,9.8321,114200.0
2010-09-13 15:05:00,12.87,12.93,12.87,12.88,646000.0,9.8321,9.8779,9.8321,9.8397,646000.0
2010-09-13 15:10:00,12.88,12.88,12.88,12.88,206800.0,9.8397,9.8397,9.8397,9.8397,206800.0
2010-09-13 15:15:00,12.88,12.89,12.87,12.89,202000.0,9.8397,9.8473,9.8321,9.8473,202000.0
2010-09-13 15:20:00,12.89,12.9,12.88,12.9,133800.0,9.8473,9.855,9.8397,9.855,133800.0
2010-09-13 15:25:00,12.9,12.9,12.88,12.89,188400.0,9.855,9.855,9.8397,9.8473,188400.0
2010-09-13 15:30:00,12.89,12.9,12.88,12.88,141800.0,9.8473,9.855,9.8397,9.8397,141800.0
2010-09-13 15:35:00,12.88,12.9,12.88,12.9,305000.0,9.8397,9.855,9.8397,9.855,305000.0
2010-09-13 15:40:00,12.9,12.92,12.9,12.9,256800.0,9.855,9.8703,9.855,9.855,256800.0
2010-09-13 15:45:00,12.9,12.92,12.9,12.9,380600.0,9.855,9.8703,9.855,9.855,380600.0
2010-09-13 15:50:00,12.9,12.91,12.89,12.9,560400.0,9.855,9.8626,9.8473,9.855,560400.0
2010-09-13 15:55:00,12.9,12.9,12.87,12.88,909200.0,9.855,9.855,9.8321,9.8397,909200.0
2010-09-14 09:30:00,12.83,12.94,12.81,12.9,304200.0,9.8015,9.8855,9.7862,9.855,304200.0
2010-09-14 09:35:00,12.91,12.92,12.83,12.84,211800.0,9.8626,9.8703,9.8015,9.8091,211800.0
2010-09-14 09:40:00,12.84,12.87,12.78,12.79,255000.0,9.8091,9.8321,9.7633,9.771,255000.0
2010-09-14 09:45:00,12.78,12.82,12.78,12.81,130800.0,9.7633,9.7939,9.7633,9.7862,130800.0
2010-09-14 09:50:00,12.81,12.83,12.79,12.83,159600.0,9.7862,9.8015,9.771,9.8015,159600.0
2010-09-14 09:55:00,12.82,12.83,12.81,12.82,89800.0,9.7939,9.8015,9.7862,9.7939,89800.0
2010-09-14 10:00:00,12.82,12.84,12.81,12.83,193600.0,9.7939,9.8091,9.7862,9.8015,193600.0
2010-09-14 10:05:00,12.83,12.84,12.8,12.81,158400.0,9.8015,9.8091,9.7786,9.7862,158400.0
2010-09-14 10:10:00,12.81,12.81,12.79,12.79,83400.0,9.7862,9.7862,9.771,9.771,83400.0
2010-09-14 10:15:00,12.79,12.81,12.78,12.81,93600.0,9.771,9.7862,9.7633,9.7862,93600.0
2010-09-14 10:20:00,12.81,12.82,12.8,12.81,139000.0,9.7862,9.7939,9.7786,9.7862,139000.0
2010-09-14 10:25:00,12.81,12.81,12.8,12.8,136800.0,9.7862,9.7862,9.7786,9.7786,136800.0
2010-09-14 10:30:00,12.8,12.81,12.78,12.8,151600.0,9.7786,9.7862,9.7633,9.7786,151600.0
2010-09-14 10:35:00,12.8,12.81,12.78,12.78,126400.0,9.7786,9.7862,9.7633,9.7633,126400.0
2010-09-14 10:40:00,12.78,12.81,12.77,12.81,196800.0,9.7633,9.7862,9.7557,9.7862,196800.0
2010-09-14 10:45:00,12.81,12.85,12.81,12.85,193800.0,9.7862,9.8168,9.7862,9.8168,193800.0
2010-09-14 10:50:00,12.85,12.87,12.83,12.87,219000.0,9.8168,9.8321,9.8015,9.8321,219000.0
2010-09-14 10:55:00,12.87,12.87,12.84,12.84,63200.0,9.8321,9.8321,9.8091,9.8091,63200.0
2010-09-14 11:00:00,12.84,12.85,12.83,12.83,97200.0,9.8091,9.8168,9.8015,9.8015,97200.0
2010-09-14 11:05:00,12.84,12.88,12.83,12.88,90800.0,9.8091,9.8397,9.8015,9.8397,90800.0
2010-09-14 11:10:00,12.88,12.89,12.85,12.89,251200.0,9.8397,9.8473,9.8168,9.8473,251200.0
2010-09-14 11:15:00,12.88,12.9,12.87,12.88,230600.0,9.8397,9.855,9.8321,9.8397,230600.0
2010-09-14 11:20:00,12.88,12.89,12.88,12.88,111400.0,9.8397,9.8473,9.8397,9.8397,111400.0
2010-09-14 11:25:00,12.87,12.88,12.87,12.88,63000.0,9.8321,9.8397,9.8321,9.8397,63000.0
2010-09-14 11:30:00,12.88,12.9,12.88,12.9,220400.0,9.8397,9.855,9.8397,9.855,220400.0
2010-09-14 11:35:00,12.89,12.9,12.88,12.9,115600.0,9.8473,9.855,9.8397,9.855,115600.0
2010-09-14 11:40:00,12.89,12.91,12.88,12.9,219400.0,9.8473,9.8626,9.8397,9.855,219400.0
2010-09-14 11:45:00,12.9,12.92,12.9,12.9,337000.0,9.855,9.8703,9.855,9.855,337000.0
2010-09-14 11:50:00,12.9,12.9,12.89,12.89,112800.0,9.855,9.855,9.8473,9.8473,112800.0
2010-09-14 11:55:00,12.89,12.91,12.88,12.9,146200.0,9.8473,9.8626,9.8397,9.855,146200.0
2010-09-14 12:00:00,12.9,12.91,12.89,12.9,129000.0,9.855,9.8626,9.8473,9.855,129000.0
2010-09-14 12:05:00,12.9,12.92,12.9,12.91,219600.0,9.855,9.8703,9.855,9.8626,219600.0
2010-09-14 12:10:00,12.92,12.93,12.91,12.92,54000.0,9.8703,9.8779,9.8626,9.8703,54000.0
2010-09-14 12:15:00,12.93,12.93,12.92,12.92,87200.0,9.8779,9.8779,9.8703,9.8703,87200.0
2010-09-14 12:20:00,12.92,12.93,12.92,12.93,63800.0,9.8703,9.8779,9.8703,9.8779,63800.0
2010-09-14 12:25:00,12.93,12.93,12.92,12.92,126400.0,9.8779,9.8779,9.8703,9.8703,126400.0
2010-09-14 12:30:00,12.92,12.92,12.9,12.9,129800.0,9.8703,9.8703,9.855,9.855,129800.0
2010-09-14 12:35:00,12.9,12.9,12.89,12.9,129600.0,9.855,9.855,9.8473,9.855,129600.0
2010-09-14 12:40:00,12.9,12.9,12.9,12.9,54200.0,9.855,9.855,9.855,9.855,54200.0
2010-09-14 12:45:00,12.9,12.9,12.87,12.87,150600.0,9.855,9.855,9.8321,9.8321,150600.0
2010-09-14 12:50:00,12.88,12.9,12.88,12.89,96800.0,9.8397,9.855,9.8397,9.8473,96800.0
2010-09-14 12:55:00,12.9,12.9,12.88,12.9,94600.0,9.855,9.855,9.8397,9.855,94600.0
2010-09-14 13:00:00,12.9,12.9,12.9,12.9,93400.0,9.855,9.855,9.855,9.855,93400.0
2010-09-14 13:05:00,12.9,12.9,12.9,12.9,31800.0,9.855,9.855,9.855,9.855,31800.0
2010-09-14 13:10:00,12.9,12.9,12.9,12.9,120000.0,9.855,9.855,9.855,9.855,120000.0
2010-09-14 13:15:00,12.9,12.9,12.88,12.89,125800.0,9.855,9.855,9.8397,9.8473,125800.0
2010-09-14 13:20:00,12.88,12.88,12.87,12.88,95400.0,9.8397,9.8397,9.8321,9.8397,95400.0
2010-09-14 13:25:00,12.88,12.88,12.87,12.88,110800.0,9.8397,9.8397,9.8321,9.8397,110800.0
2010-09-14 13:30:00,12.88,12.9,12.88,12.88,73000.0,9.8397,9.855,9.8397,9.8397,73000.0
2010-09-14 13:35:00,12.88,12.9,12.88,12.88,152800.0,9.8397,9.855,9.8397,9.8397,152800.0
2010-09-14 13:40:00,12.89,12.9,12.88,12.88,88800.0,9.8473,9.855,9.8397,9.8397,88800.0
2010-09-14 13:45:00,12.88,12.88,12.85,12.87,151400.0,9.8397,9.8397,9.8168,9.8321,151400.0
2010-09-14 13:50:00,12.87,12.88,12.86,12.87,91800.0,9.8321,9.8397,9.8244,9.8321,91800.0
2010-09-14 13:55:00,12.87,12.89,12.86,12.87,172400.0,9.8321,9.8473,9.8244,9.8321,172400.0
2010-09-14 14:00:00,12.88,12.88,12.87,12.88,98600.0,9.8397,9.8397,9.8321,9.8397,98600.0
2010-09-14 14:05:00,12.88,12.88,12.87,12.88,69800.0,9.8397,9.8397,9.8321,9.8397,69800.0
2010-09-14 14:10:00,12.88,12.88,12.87,12.88,118000.0,9.8397,9.8397,9.8321,9.8397,118000.0
2010-09-14 14:15:00,12.88,12.88,12.88,12.88,54200.0,9.8397,9.8397,9.8397,9.8397,54200.0
2010-09-14 14:20:00,12.88,12.89,12.88,12.89,78200.0,9.8397,9.8473,9.8397,9.8473,78200.0
2010-09-14 14:25:00,12.88,12.88,12.87,12.87,145000.0,9.8397,9.8397,9.8321,9.8321,145000.0
2010-09-14 14:30:00,12.87,12.88,12.87,12.87,46000.0,9.8321,9.8397,9.8321,9.8321,46000.0
2010-09-14 14:35:00,12.87,12.9,12.87,12.9,152000.0,9.8321,9.855,9.8321,9.855,152000.0
2010-09-14 14:40:00,12.9,12.9,12.9,12.9,249000.0,9.855,9.855,9.855,9.855,249000.0
2010-09-14 14:45:00,12.9,12.9,12.9,12.9,73000.0,9.855,9.855,9.855,9.855,73000.0
2010-09-14 14:50:00,12.9,12.92,12.9,12.91,143000.0,9.855,9.8703,9.855,9.8626,143000.0
2010-09-14 14:55:00,12.92,12.93,12.91,12.91,93800.0,9.8703,9.8779,9.8626,9.8626,93800.0
2010-09-14 15:00:00,12.91,12.92,12.9,12.91,222000.0,9.8626,9.8703,9.855,9.8626,222000.0
2010-09-14 15:05:00,12.9,12.91,12.9,12.9,171800.0,9.855,9.8626,9.855,9.855,171800.0
2010-09-14 15:10:00,12.9,12.92,12.9,12.9,155200.0,9.855,9.8703,9.855,9.855,155200.0
2010-09-14 15:15:00,12.9,12.9,12.9,12.9,47800.0,9.855,9.855,9.855,9.855,47800.0
2010-09-14 15:20:00,12.9,12.93,12.9,12.92,212600.0,9.855,9.8779,9.855,9.8703,212600.0
2010-09-14 15:25:00,12.92,12.93,12.92,12.93,77800.0,9.8703,9.8779,9.8703,9.8779,77800.0
2010-09-14 15:30:00,12.92,12.93,12.91,12.92,257400.0,9.8703,9.8779,9.8626,9.8703,257400.0
2010-09-14 15:35:00,12.92,12.94,12.92,12.92,229400.0,9.8703,9.8855,9.8703,9.8703,229400.0
2010-09-14 15:40:00,12.93,12.93,12.9,12.9,354800.0,9.8779,9.8779,9.855,9.855,354800.0
2010-09-14 15:45:00,12.9,12.91,12.89,12.9,236200.0,9.855,9.8626,9.8473,9.855,236200.0
2010-09-14 15:50:00,12.9,12.9,12.88,12.88,223600.0,9.855,9.855,9.8397,9.8397,223600.0
2010-09-14 15:55:00,12.88,12.9,12.88,12.89,566200.0,9.8397,9.855,9.8397,9.8473,566200.0
2010-09-15 09:30:00,12.8,12.83,12.78,12.8,184600.0,9.7786,9.8015,9.7633,9.7786,184600.0
2010-09-15 09:35:00,12.79,12.8,12.74,12.75,209600.0,9.771,9.7786,9.7328,9.7404,209600.0
2010-09-15 09:40:00,12.76,12.79,12.74,12.76,153000.0,9.748,9.771,9.7328,9.748,153000.0
2010-09-15 09:45:00,12.76,12.77,12.72,12.77,109600.0,9.748,9.7557,9.7175,9.7557,109600.0
2010-09-15 09:50:00,12.76,12.77,12.75,12.76,149200.0,9.748,9.7557,9.7404,9.748,149200.0
2010-09-15 09:55:00,12.76,12.76,12.74,12.76,140600.0,9.748,9.748,9.7328,9.748,140600.0
2010-09-15 10:00:00,12.76,12.77,12.74,12.76,144400.0,9.748,9.7557,9.7328,9.748,144400.0
2010-09-15 10:05:00,12.76,12.76,12.74,12.76,105800.0,9.748,9.748,9.7328,9.748,105800.0
2010-09-15 10:10:00,12.76,12.76,12.74,12.76,232400.0,9.748,9.748,9.7328,9.748,232400.0
2010-09-15 10:15:00,12.76,12.78,12.74,12.78,315000.0,9.748,9.7633,9.7328,9.7633,315000.0
2010-09-15 10:20:00,12.78,12.79,12.77,12.78,133200.0,9.7633,9.771,9.7557,9.7633,133200.0
2010-09-15 10:25:00,12.78,12.79,12.76,12.76,131000.0,9.7633,9.771,9.748,9.748,131000.0
2010-09-15 10:30:00,12.76,12.78,12.76,12.76,87000.0,9.748,9.7633,9.748,9.748,87000.0
2010-09-15 10:35:00,12.76,12.77,12.72,12.75,138800.0,9.748,9.7557,9.7175,9.7404,138800.0
2010-09-15 10:40:00,12.75,12.79,12.74,12.79,204200.0,9.7404,9.771,9.7328,9.771,204200.0
2010-09-15 10:45:00,12.79,12.8,12.78,12.78,80600.0,9.771,9.7786,9.7633,9.7633,80600.0
2010-09-15 10:50:00,12.79,12.79,12.77,12.79,135400.0,9.771,9.771,9.7557,9.771,135400.0
2010-09-15 10:55:00,12.79,12.82,12.79,12.82,128000.0,9.771,9.7939,9.771,9.7939,128000.0
2010-09-15 11:00:00,12.82,12.82,12.79,12.79,57400.0,9.7939,9.7939,9.771,9.771,57400.0
2010-09-15 11:05:00,12.79,12.79,12.77,12.78,99400.0,9.771,9.771,9.7557,9.7633,99400.0
2010-09-15 11:10:00,12.78,12.78,12.77,12.78,123000.0,9.7633,9.7633,9.7557,9.7633,123000.0
2010-09-15 11:15:00,12.78,12.79,12.76,12.78,239800.0,9.7633,9.771,9.748,9.7633,239800.0
2010-09-15 11:20:00,12.78,12.81,12.78,12.8,91800.0,9.7633,9.7862,9.7633,9.7786,91800.0
2010-09-15 11:25:00,12.8,12.81,12.8,12.8,101600.0,9.7786,9.7862,9.7786,9.7786,101600.0
2010-09-15 11:30:00,12.8,12.81,12.79,12.81,151800.0,9.7786,9.7862,9.771,9.7862,151800.0
2010-09-15 11:35:00,12.81,12.84,12.81,12.81,82400.0,9.7862,9.8091,9.7862,9.7862,82400.0
2010-09-15 11:40:00,12.81,12.83,12.81,12.83,47200.0,9.7862,9.8015,9.7862,9.8015,47200.0
2010-09-15 11:45:00,12.83,12.83,12.81,12.81,34600.0,9.8015,9.8015,9.7862,9.7862,34600.0
2010-09-15 11:50:00,12.81,12.84,12.81,12.84,141600.0,9.7862,9.8091,9.7862,9.8091,141600.0
2010-09-15 11:55:00,12.84,12.85,12.83,12.83,49600.0,9.8091,9.8168,9.8015,9.8015,49600.0
2010-09-15 12:00:00,12.84,12.87,12.84,12.86,51000.0,9.8091,9.8321,9.8091,9.8244,51000.0
2010-09-15 12:05:00,12.86,12.87,12.85,12.85,109000.0,9.8244,9.8321,9.8168,9.8168,109000.0
2010-09-15 12:10:00,12.85,12.87,12.85,12.86,81400.0,9.8168,9.8321,9.8168,9.8244,81400.0
2010-09-15 12:15:00,12.86,12.86,12.84,12.85,58200.0,9.8244,9.8244,9.8091,9.8168,58200.0
2010-09-15 12:20:00,12.85,12.86,12.84,12.86,80400.0,9.8168,9.8244,9.8091,9.8244,80400.0
2010-09-15 12:25:00,12.85,12.86,12.84,12.84,88800.0,9.8168,9.8244,9.8091,9.8091,88800.0
2010-09-15 12:30:00,12.84,12.85,12.84,12.84,45000.0,9.8091,9.8168,9.8091,9.8091,45000.0
2010-09-15 12:35:00,12.84,12.86,12.84,12.85,49600.0,9.8091,9.8244,9.8091,9.8168,49600.0
2010-09-15 12:40:00,12.85,12.85,12.83,12.84,107200.0,9.8168,9.8168,9.8015,9.8091,107200.0
2010-09-15 12:45:00,12.84,12.85,12.84,12.85,91600.0,9.8091,9.8168,9.8091,9.8168,91600.0
2010-09-15 12:50:00,12.85,12.85,12.83,12.83,48400.0,9.8168,9.8168,9.8015,9.8015,48400.0
2010-09-15 12:55:00,12.84,12.85,12.82,12.83,188800.0,9.8091,9.8168,9.7939,9.8015,188800.0
2010-09-15 13:00:00,12.84,12.86,12.84,12.86,64800.0,9.8091,9.8244,9.8091,9.8244,64800.0
2010-09-15 13:05:00,12.86,12.86,12.85,12.86,106000.0,9.8244,9.8244,9.8168,9.8244,106000.0
2010-09-15 13:10:00,12.86,12.86,12.85,12.86,70800.0,9.8244,9.8244,9.8168,9.8244,70800.0
2010-09-15 13:15:00,12.85,12.87,12.85,12.87,48800.0,9.8168,9.8321,9.8168,9.8321,48800.0
2010-09-15 13:20:00,12.87,12.87,12.86,12.86,58200.0,9.8321,9.8321,9.8244,9.8244,58200.0
2010-09-15 13:25:00,12.85,12.86,12.84,12.84,40200.0,9.8168,9.8244,9.8091,9.8091,40200.0
2010-09-15 13:30:00,12.84,12.85,12.84,12.84,60600.0,9.8091,9.8168,9.8091,9.8091,60600.0
2010-09-15 13:35:00,12.85,12.86,12.84,12.85,63800.0,9.8168,9.8244,9.8091,9.8168,63800.0
2010-09-15 13:40:00,12.84,12.87,12.84,12.86,55000.0,9.8091,9.8321,9.8091,9.8244,55000.0
2010-09-15 13:45:00,12.86,12.86,12.85,12.85,43600.0,9.8244,9.8244,9.8168,9.8168,43600.0
2010-09-15 13:50:00,12.84,12.87,12.84,12.86,137200.0,9.8091,9.8321,9.8091,9.8244,137200.0
2010-09-15 13:55:00,12.86,12.87,12.85,12.86,98800.0,9.8244,9.8321,9.8168,9.8244,98800.0
2010-09-15 14:00:00,12.86,12.87,12.86,12.87,85000.0,9.8244,9.8321,9.8244,9.8321,85000.0
2010-09-15 14:05:00,12.87,12.88,12.87,12.87,68400.0,9.8321,9.8397,9.8321,9.8321,68400.0
2010-09-15 14:10:00,12.87,12.87,12.87,12.87,21200.0,9.8321,9.8321,9.8321,9.8321,21200.0
2010-09-15 14:15:00,12.87,12.87,12.84,12.84,88800.0,9.8321,9.8321,9.8091,9.8091,88800.0
2010-09-15 14:20:00,12.84,12.84,12.83,12.84,342000.0,9.8091,9.8091,9.8015,9.8091,342000.0
2010-09-15 14:25:00,12.84,12.85,12.83,12.83,40600.0,9.8091,9.8168,9.8015,9.8015,40600.0
2010-09-15 14:30:00,12.83,12.84,12.81,12.83,116400.0,9.8015,9.8091,9.7862,9.8015,116400.0
2010-09-15 14:35:00,12.83,12.83,12.81,12.81,123200.0,9.8015,9.8015,9.7862,9.7862,123200.0
2010-09-15 14:40:00,12.81,12.81,12.79,12.8,352800.0,9.7862,9.7862,9.771,9.7786,352800.0
2010-09-15 14:45:00,12.8,12.81,12.8,12.8,79600.0,9.7786,9.7862,9.7786,9.7786,79600.0
2010-09-15 14:50:00,12.8,12.81,12.79,12.8,184200.0,9.7786,9.7862,9.771,9.7786,184200.0
2010-09-15 14:55:00,12.8,12.81,12.8,12.81,170400.0,9.7786,9.7862,9.7786,9.7862,170400.0
2010-09-15 15:00:00,12.81,12.81,12.8,12.81,142600.0,9.7862,9.7862,9.7786,9.7862,142600.0
2010-09-15 15:05:00,12.81,12.81,12.8,12.81,79200.0,9.7862,9.7862,9.7786,9.7862,79200.0
2010-09-15 15:10:00,12.8,12.83,12.8,12.82,145800.0,9.7786,9.8015,9.7786,9.7939,145800.0
2010-09-15 15:15:00,12.81,12.83,12.81,12.83,88200.0,9.7862,9.8015,9.7862,9.8015,88200.0
2010-09-15 15:20:00,12.83,12.85,12.82,12.85,124800.0,9.8015,9.8168,9.7939,9.8168,124800.0
2010-09-15 15:25:00,12.85,12.88,12.84,12.87,321200.0,9.8168,9.8397,9.8091,9.8321,321200.0
2010-09-15 15:30:00,12.87,12.88,12.86,12.88,145400.0,9.8321,9.8397,9.8244,9.8397,145400.0
2010-09-15 15:35:00,12.87,12.88,12.87,12.88,143200.0,9.8321,9.8397,9.8321,9.8397,143200.0
2010-09-15 15:40:00,12.88,12.89,12.88,12.88,145400.0,9.8397,9.8473,9.8397,9.8397,145400.0
2010-09-15 15:45:00,12.88,12.89,12.87,12.88,230200.0,9.8397,9.8473,9.8321,9.8397,230200.0
2010-09-15 15:50:00,12.88,12.89,12.87,12.88,195200.0,9.8397,9.8473,9.8321,9.8397,195200.0
2010-09-15 15:55:00,12.88,12.89,12.87,12.88,531200.0,9.8397,9.8473,9.8321,9.8397,531200.0
2010-09-16 09:30:00,12.86,12.92,12.81,12.85,199600.0,9.8244,9.8703,9.7862,9.8168,199600.0
2010-09-16 09:35:00,12.85,12.9,12.84,12.85,212800.0,9.8168,9.855,9.8091,9.8168,212800.0
2010-09-16 09:40:00,12.85,12.85,12.8,12.81,288000.0,9.8168,9.8168,9.7786,9.7862,288000.0
2010-09-16 09:45:00,12.81,12.81,12.77,12.78,255000.0,9.7862,9.7862,9.7557,9.7633,255000.0
2010-09-16 09:50:00,12.78,12.79,12.76,12.77,198800.0,9.7633,9.771,9.748,9.7557,198800.0
2010-09-16 09:55:00,12.78,12.78,12.75,12.75,99400.0,9.7633,9.7633,9.7404,9.7404,99400.0
2010-09-16 10:00:00,12.75,12.8,12.72,12.78,182200.0,9.7404,9.7786,9.7175,9.7633,182200.0
2010-09-16 10:05:00,12.77,12.81,12.77,12.8,177000.0,9.7557,9.7862,9.7557,9.7786,177000.0
2010-09-16 10:10:00,12.8,12.81,12.79,12.8,186800.0,9.7786,9.7862,9.771,9.7786,186800.0
2010-09-16 10:15:00,12.8,12.81,12.78,12.79,243600.0,9.7786,9.7862,9.7633,9.771,243600.0
2010-09-16 10:20:00,12.79,12.81,12.78,12.81,103600.0,9.771,9.7862,9.7633,9.7862,103600.0
2010-09-16 10:25:00,12.81,12.83,12.79,12.8,115600.0,9.7862,9.8015,9.771,9.7786,115600.0
2010-09-16 10:30:00,12.8,12.8,12.78,12.79,130600.0,9.7786,9.7786,9.7633,9.771,130600.0
2010-09-16 10:35:00,12.79,12.84,12.79,12.81,102000.0,9.771,9.8091,9.771,9.7862,102000.0
2010-09-16 10:40:00,12.81,12.83,12.81,12.83,165400.0,9.7862,9.8015,9.7862,9.8015,165400.0
2010-09-16 10:45:00,12.82,12.86,12.82,12.86,112800.0,9.7939,9.8244,9.7939,9.8244,112800.0
2010-09-16 10:50:00,12.85,12.86,12.85,12.85,69000.0,9.8168,9.8244,9.8168,9.8168,69000.0
2010-09-16 10:55:00,12.85,12.87,12.84,12.85,60200.0,9.8168,9.8321,9.8091,9.8168,60200.0
2010-09-16 11:00:00,12.84,12.85,12.83,12.84,60000.0,9.8091,9.8168,9.8015,9.8091,60000.0
2010-09-16 11:05:00,12.84,12.86,12.83,12.83,46400.0,9.8091,9.8244,9.8015,9.8015,46400.0
2010-09-16 11:10:00,12.83,12.83,12.81,12.82,44800.0,9.8015,9.8015,9.7862,9.7939,44800.0
2010-09-16 11:15:00,12.81,12.85,12.81,12.85,96200.0,9.7862,9.8168,9.7862,9.8168,96200.0
2010-09-16 11:20:00,12.85,12.87,12.83,12.84,97800.0,9.8168,9.8321,9.8015,9.8091,97800.0
2010-09-16 11:25:00,12.84,12.84,12.8,12.81,72200.0,9.8091,9.8091,9.7786,9.7862,72200.0
2010-09-16 11:30:00,12.81,12.82,12.8,12.81,67200.0,9.7862,9.7939,9.7786,9.7862,67200.0
2010-09-16 11:35:00,12.81,12.81,12.8,12.81,53600.0,9.7862,9.7862,9.7786,9.7862,53600.0
2010-09-16 11:40:00,12.8,12.8,12.78,12.79,62600.0,9.7786,9.7786,9.7633,9.771,62600.0
2010-09-16 11:45:00,12.79,12.79,12.77,12.77,54800.0,9.771,9.771,9.7557,9.7557,54800.0
2010-09-16 11:50:00,12.77,12.79,12.77,12.79,71800.0,9.7557,9.771,9.7557,9.771,71800.0
2010-09-16 11:55:00,12.79,12.8,12.78,12.78,43200.0,9.771,9.7786,9.7633,9.7633,43200.0
2010-09-16 12:00:00,12.78,12.79,12.77,12.79,51600.0,9.7633,9.771,9.7557,9.771,51600.0
2010-09-16 12:05:00,12.78,12.79,12.76,12.76,51600.0,9.7633,9.771,9.748,9.748,51600.0
2010-09-16 12:10:00,12.76,12.78,12.75,12.78,103000.0,9.748,9.7633,9.7404,9.7633,103000.0
2010-09-16 12:15:00,12.78,12.79,12.78,12.78,73200.0,9.7633,9.771,9.7633,9.7633,73200.0
2010-09-16 12:20:00,12.78,12.79,12.77,12.77,47400.0,9.7633,9.771,9.7557,9.7557,47400.0
2010-09-16 12:25:00,12.77,12.79,12.77,12.78,77400.0,9.7557,9.771,9.7557,9.7633,77400.0
2010-09-16 12:30:00,12.78,12.79,12.78,12.79,55800.0,9.7633,9.771,9.7633,9.771,55800.0
2010-09-16 12:35:00,12.79,12.79,12.78,12.78,61400.0,9.771,9.771,9.7633,9.7633,61400.0
2010-09-16 12:40:00,12.78,12.81,12.78,12.81,82200.0,9.7633,9.7862,9.7633,9.7862,82200.0
2010-09-16 12:45:00,12.81,12.81,12.79,12.8,57200.0,9.7862,9.7862,9.771,9.7786,57200.0
2010-09-16 12:50:00,12.8,12.83,12.8,12.82,54800.0,9.7786,9.8015,9.7786,9.7939,54800.0
2010-09-16 12:55:00,12.82,12.86,12.82,12.85,110800.0,9.7939,9.8244,9.7939,9.8168,110800.0
2010-09-16 13:00:00,12.84,12.84,12.82,12.83,52600.0,9.8091,9.8091,9.7939,9.8015,52600.0
2010-09-16 13:05:00,12.83,12.83,12.8,12.8,63200.0,9.8015,9.8015,9.7786,9.7786,63200.0
2010-09-16 13:10:00,12.8,12.81,12.79,12.8,63000.0,9.7786,9.7862,9.771,9.7786,63000.0
2010-09-16 13:15:00,12.8,12.8,12.77,12.79,40800.0,9.7786,9.7786,9.7557,9.771,40800.0
2010-09-16 13:20:00,12.79,12.79,12.77,12.79,46800.0,9.771,9.771,9.7557,9.771,46800.0
2010-09-16 13:25:00,12.79,12.8,12.79,12.8,111800.0,9.771,9.7786,9.771,9.7786,111800.0
2010-09-16 13:30:00,12.8,12.8,12.78,12.79,70400.0,9.7786,9.7786,9.7633,9.771,70400.0
2010-09-16 13:35:00,12.8,12.8,12.79,12.8,36000.0,9.7786,9.7786,9.771,9.7786,36000.0
2010-09-16 13:40:00,12.8,12.81,12.79,12.81,39800.0,9.7786,9.7862,9.771,9.7862,39800.0
2010-09-16 13:45:00,12.8,12.81,12.78,12.79,52000.0,9.7786,9.7862,9.7633,9.771,52000.0
2010-09-16 13:50:00,12.79,12.79,12.76,12.76,75400.0,9.771,9.771,9.748,9.748,75400.0
2010-09-16 13:55:00,12.76,12.78,12.76,12.78,42400.0,9.748,9.7633,9.748,9.7633,42400.0
2010-09-16 14:00:00,12.77,12.8,12.77,12.79,54200.0,9.7557,9.7786,9.7557,9.771,54200.0
2010-09-16 14:05:00,12.78,12.8,12.78,12.79,110000.0,9.7633,9.7786,9.7633,9.771,110000.0
2010-09-16 14:10:00,12.8,12.84,12.8,12.84,114600.0,9.7786,9.8091,9.7786,9.8091,114600.0
2010-09-16 14:15:00,12.84,12.85,12.82,12.83,84600.0,9.8091,9.8168,9.7939,9.8015,84600.0
2010-09-16 14:20:00,12.83,12.85,12.82,12.84,66800.0,9.8015,9.8168,9.7939,9.8091,66800.0
2010-09-16 14:25:00,12.84,12.87,12.84,12.86,60000.0,9.8091,9.8321,9.8091,9.8244,60000.0
2010-09-16 14:30:00,12.86,12.86,12.84,12.85,49600.0,9.8244,9.8244,9.8091,9.8168,49600.0
2010-09-16 14:35:00,12.85,12.85,12.84,12.84,17600.0,9.8168,9.8168,9.8091,9.8091,17600.0
2010-09-16 14:40:00,12.84,12.85,12.83,12.84,69200.0,9.8091,9.8168,9.8015,9.8091,69200.0
2010-09-16 14:45:00,12.84,12.85,12.84,12.85,53800.0,9.8091,9.8168,9.8091,9.8168,53800.0
2010-09-16 14:50:00,12.85,12.85,12.84,12.85,47200.0,9.8168,9.8168,9.8091,9.8168,47200.0
2010-09-16 14:55:00,12.85,12.86,12.83,12.84,65200.0,9.8168,9.8244,9.8015,9.8091,65200.0
2010-09-16 15:00:00,12.84,12.86,12.83,12.85,125800.0,9.8091,9.8244,9.8015,9.8168,125800.0
2010-09-16 15:05:00,12.84,12.86,12.84,12.86,53400.0,9.8091,9.8244,9.8091,9.8244,53400.0
2010-09-16 15:10:00,12.86,12.86,12.84,12.85,33600.0,9.8244,9.8244,9.8091,9.8168,33600.0
2010-09-16 15:15:00,12.85,12.88,12.85,12.87,109800.0,9.8168,9.8397,9.8168,9.8321,109800.0
2010-09-16 15:20:00,12.87,12.88,12.86,12.87,110600.0,9.8321,9.8397,9.8244,9.8321,110600.0
2010-09-16 15:25:00,12.87,12.88,12.86,12.87,64400.0,9.8321,9.8397,9.8244,9.8321,64400.0
2010-09-16 15:30:00,12.88,12.89,12.87,12.87,102600.0,9.8397,9.8473,9.8321,9.8321,102600.0
2010-09-16 15:35:00,12.87,12.88,12.86,12.87,95000.0,9.8321,9.8397,9.8244,9.8321,95000.0
2010-09-16 15:40:00,12.87,12.87,12.86,12.87,85200.0,9.8321,9.8321,9.8244,9.8321,85200.0
2010-09-16 15:45:00,12.87,12.87,12.85,12.86,97800.0,9.8321,9.8321,9.8168,9.8244,97800.0
2010-09-16 15:50:00,12.86,12.87,12.86,12.86,162800.0,9.8244,9.8321,9.8244,9.8244,162800.0
2010-09-16 15:55:00,12.86,12.87,12.85,12.87,274600.0,9.8244,9.8321,9.8168,9.8321,274600.0
2010-09-17 09:30:00,12.93,12.94,12.9,12.92,3529800.0,9.8779,9.8855,9.855,9.8703,3529800.0
2010-09-17 09:35:00,12.92,12.94,12.91,12.92,126400.0,9.8703,9.8855,9.8626,9.8703,126400.0
2010-09-17 09:40:00,12.92,12.92,12.86,12.86,89000.0,9.8703,9.8703,9.8244,9.8244,89000.0
2010-09-17 09:45:00,12.86,12.88,12.85,12.86,198800.0,9.8244,9.8397,9.8168,9.8244,198800.0
2010-09-17 09:50:00,12.85,12.87,12.83,12.83,134400.0,9.8168,9.8321,9.8015,9.8015,134400.0
2010-09-17 09:55:00,12.83,12.85,12.8,12.81,240600.0,9.8015,9.8168,9.7786,9.7862,240600.0
2010-09-17 10:00:00,12.81,12.81,12.78,12.81,120000.0,9.7862,9.7862,9.7633,9.7862,120000.0
2010-09-17 10:05:00,12.81,12.86,12.81,12.86,99800.0,9.7862,9.8244,9.7862,9.8244,99800.0
2010-09-17 10:10:00,12.85,12.85,12.81,12.83,120400.0,9.8168,9.8168,9.7862,9.8015,120400.0
2010-09-17 10:15:00,12.83,12.83,12.81,12.83,101600.0,9.8015,9.8015,9.7862,9.8015,101600.0
2010-09-17 10:20:00,12.83,12.84,12.81,12.81,126800.0,9.8015,9.8091,9.7862,9.7862,126800.0
2010-09-17 10:25:00,12.81,12.82,12.8,12.81,38400.0,9.7862,9.7939,9.7786,9.7862,38400.0
2010-09-17 10:30:00,12.81,12.81,12.78,12.8,86800.0,9.7862,9.7862,9.7633,9.7786,86800.0
2010-09-17 10:35:00,12.81,12.82,12.8,12.81,110000.0,9.7862,9.7939,9.7786,9.7862,110000.0
2010-09-17 10:40:00,12.81,12.82,12.79,12.82,91000.0,9.7862,9.7939,9.771,9.7939,91000.0
2010-09-17 10:45:00,12.82,12.83,12.81,12.82,71800.0,9.7939,9.8015,9.7862,9.7939,71800.0
2010-09-17 10:50:00,12.82,12.85,12.81,12.85,84600.0,9.7939,9.8168,9.7862,9.8168,84600.0
2010-09-17 10:55:00,12.85,12.87,12.85,12.86,118000.0,9.8168,9.8321,9.8168,9.8244,118000.0
2010-09-17 11:00:00,12.86,12.87,12.85,12.86,805800.0,9.8244,9.8321,9.8168,9.8244,805800.0
2010-09-17 11:05:00,12.86,12.86,12.85,12.85,161000.0,9.8244,9.8244,9.8168,9.8168,161000.0
2010-09-17 11:10:00,12.85,12.85,12.83,12.84,126400.0,9.8168,9.8168,9.8015,9.8091,126400.0
2010-09-17 11:15:00,12.85,12.85,12.82,12.83,140200.0,9.8168,9.8168,9.7939,9.8015,140200.0
2010-09-17 11:20:00,12.84,12.85,12.83,12.83,441600.0,9.8091,9.8168,9.8015,9.8015,441600.0
2010-09-17 11:25:00,12.83,12.84,12.79,12.8,175200.0,9.8015,9.8091,9.771,9.7786,175200.0
2010-09-17 11:30:00,12.79,12.8,12.78,12.79,81200.0,9.771,9.7786,9.7633,9.771,81200.0
2010-09-17 11:35:00,12.79,12.8,12.78,12.79,76600.0,9.771,9.7786,9.7633,9.771,76600.0
2010-09-17 11:40:00,12.78,12.79,12.74,12.74,162400.0,9.7633,9.771,9.7328,9.7328,162400.0
2010-09-17 11:45:00,12.74,12.77,12.74,12.76,167400.0,9.7328,9.7557,9.7328,9.748,167400.0
2010-09-17 11:50:00,12.77,12.8,12.76,12.79,69000.0,9.7557,9.7786,9.748,9.771,69000.0
2010-09-17 11:55:00,12.79,12.8,12.79,12.79,63800.0,9.771,9.7786,9.771,9.771,63800.0
2010-09-17 12:00:00,12.79,12.81,12.79,12.81,49800.0,9.771,9.7862,9.771,9.7862,49800.0
2010-09-17 12:05:00,12.81,12.81,12.8,12.8,56800.0,9.7862,9.7862,9.7786,9.7786,56800.0
2010-09-17 12:10:00,12.8,12.81,12.79,12.8,98800.0,9.7786,9.7862,9.771,9.7786,98800.0
2010-09-17 12:15:00,12.79,12.8,12.79,12.8,110000.0,9.771,9.7786,9.771,9.7786,110000.0
2010-09-17 12:20:00,12.8,12.8,12.79,12.8,32600.0,9.7786,9.7786,9.771,9.7786,32600.0
2010-09-17 12:25:00,12.8,12.81,12.8,12.81,30000.0,9.7786,9.7862,9.7786,9.7862,30000.0
2010-09-17 12:30:00,12.81,12.83,12.81,12.81,169800.0,9.7862,9.8015,9.7862,9.7862,169800.0
2010-09-17 12:35:00,12.81,12.81,12.8,12.8,77200.0,9.7862,9.7862,9.7786,9.7786,77200.0
2010-09-17 12:40:00,12.8,12.8,12.77,12.77,139400.0,9.7786,9.7786,9.7557,9.7557,139400.0
2010-09-17 12:45:00,12.77,12.77,12.76,12.77,37600.0,9.7557,9.7557,9.748,9.7557,37600.0
2010-09-17 12:50:00,12.77,12.78,12.75,12.76,64600.0,9.7557,9.7633,9.7404,9.748,64600.0
2010-09-17 12:55:00,12.76,12.78,12.76,12.77,25400.0,9.748,9.7633,9.748,9.7557,25400.0
2010-09-17 13:00:00,12.77,12.79,12.77,12.79,38600.0,9.7557,9.771,9.7557,9.771,38600.0
2010-09-17 13:05:00,12.79,12.79,12.78,12.78,100400.0,9.771,9.771,9.7633,9.7633,100400.0
2010-09-17 13:10:00,12.78,12.79,12.77,12.78,46400.0,9.7633,9.771,9.7557,9.7633,46400.0
2010-09-17 13:15:00,12.78,12.78,12.74,12.74,185600.0,9.7633,9.7633,9.7328,9.7328,185600.0
2010-09-17 13:20:00,12.74,12.76,12.74,12.76,46800.0,9.7328,9.748,9.7328,9.748,46800.0
2010-09-17 13:25:00,12.75,12.76,12.74,12.74,66000.0,9.7404,9.748,9.7328,9.7328,66000.0
2010-09-17 13:30:00,12.75,12.77,12.75,12.76,81000.0,9.7404,9.7557,9.7404,9.748,81000.0
2010-09-17 13:35:00,12.77,12.77,12.76,12.76,41600.0,9.7557,9.7557,9.748,9.748,41600.0
2010-09-17 13:40:00,12.76,12.77,12.75,12.75,80000.0,9.748,9.7557,9.7404,9.7404,80000.0
2010-09-17 13:45:00,12.75,12.77,12.75,12.77,43800.0,9.7404,9.7557,9.7404,9.7557,43800.0
2010-09-17 13:50:00,12.77,12.78,12.77,12.77,43400.0,9.7557,9.7633,9.7557,9.7557,43400.0
2010-09-17 13:55:00,12.77,12.78,12.76,12.76,55800.0,9.7557,9.7633,9.748,9.748,55800.0
2010-09-17 14:00:00,12.76,12.77,12.76,12.76,86600.0,9.748,9.7557,9.748,9.748,86600.0
2010-09-17 14:05:00,12.77,12.78,12.77,12.78,51800.0,9.7557,9.7633,9.7557,9.7633,51800.0
2010-09-17 14:10:00,12.77,12.79,12.77,12.78,34000.0,9.7557,9.771,9.7557,9.7633,34000.0
2010-09-17 14:15:00,12.78,12.78,12.77,12.77,36200.0,9.7633,9.7633,9.7557,9.7557,36200.0
2010-09-17 14:20:00,12.77,12.78,12.76,12.78,39000.0,9.7557,9.7633,9.748,9.7633,39000.0
2010-09-17 14:25:00,12.78,12.79,12.77,12.78,46800.0,9.7633,9.771,9.7557,9.7633,46800.0
2010-09-17 14:30:00,12.78,12.79,12.77,12.79,56400.0,9.7633,9.771,9.7557,9.771,56400.0
2010-09-17 14:35:00,12.79,12.81,12.79,12.8,58600.0,9.771,9.7862,9.771,9.7786,58600.0
2010-09-17 14:40:00,12.8,12.82,12.8,12.81,166600.0,9.7786,9.7939,9.7786,9.7862,166600.0
2010-09-17 14:45:00,12.81,12.81,12.79,12.8,77200.0,9.7862,9.7862,9.771,9.7786,77200.0
2010-09-17 14:50:00,12.8,12.8,12.79,12.8,59400.0,9.7786,9.7786,9.771,9.7786,59400.0
2010-09-17 14:55:00,12.8,12.8,12.79,12.79,54200.0,9.7786,9.7786,9.771,9.771,54200.0
2010-09-17 15:00:00,12.79,12.79,12.78,12.78,56400.0,9.771,9.771,9.7633,9.7633,56400.0
2010-09-17 15:05:00,12.78,12.78,12.75,12.75,337600.0,9.7633,9.7633,9.7404,9.7404,337600.0
2010-09-17 15:10:00,12.75,12.76,12.73,12.73,119200.0,9.7404,9.748,9.7251,9.7251,119200.0
2010-09-17 15:15:00,12.74,12.76,12.73,12.75,145400.0,9.7328,9.748,9.7251,9.7404,145400.0
2010-09-17 15:20:00,12.76,12.76,12.74,12.74,101800.0,9.748,9.748,9.7328,9.7328,101800.0
2010-09-17 15:25:00,12.74,12.74,12.72,12.72,126600.0,9.7328,9.7328,9.7175,9.7175,126600.0
2010-09-17 15:30:00,12.72,12.74,12.72,12.74,219000.0,9.7175,9.7328,9.7175,9.7328,219000.0
2010-09-17 15:35:00,12.74,12.75,12.73,12.73,148200.0,9.7328,9.7404,9.7251,9.7251,148200.0
2010-09-17 15:40:00,12.73,12.74,12.72,12.74,220000.0,9.7251,9.7328,9.7175,9.7328,220000.0
2010-09-17 15:45:00,12.74,12.75,12.73,12.74,171400.0,9.7328,9.7404,9.7251,9.7328,171400.0
2010-09-17 15:50:00,12.74,12.77,12.74,12.76,587800.0,9.7328,9.7557,9.7328,9.748,587800.0
2010-09-17 15:55:00,12.76,12.78,12.76,12.78,1441800.0,9.748,9.7633,9.748,9.7633,1441800.0
2010-09-20 09:30:00,12.88,12.88,12.78,12.81,128000.0,9.8397,9.8397,9.7633,9.7862,128000.0
2010-09-20 09:35:00,12.81,12.82,12.77,12.82,135200.0,9.7862,9.7939,9.7557,9.7939,135200.0
2010-09-20 09:40:00,12.81,12.82,12.78,12.78,106800.0,9.7862,9.7939,9.7633,9.7633,106800.0
2010-09-20 09:45:00,12.78,12.81,12.77,12.8,54000.0,9.7633,9.7862,9.7557,9.7786,54000.0
2010-09-20 09:50:00,12.8,12.86,12.8,12.84,75400.0,9.7786,9.8244,9.7786,9.8091,75400.0
2010-09-20 09:55:00,12.84,12.86,12.83,12.83,52200.0,9.8091,9.8244,9.8015,9.8015,52200.0
2010-09-20 10:00:00,12.83,12.88,12.81,12.87,183400.0,9.8015,9.8397,9.7862,9.8321,183400.0
2010-09-20 10:05:00,12.87,12.88,12.85,12.88,444400.0,9.8321,9.8397,9.8168,9.8397,444400.0
2010-09-20 10:10:00,12.88,12.88,12.86,12.87,129600.0,9.8397,9.8397,9.8244,9.8321,129600.0
2010-09-20 10:15:00,12.87,12.9,12.87,12.9,197200.0,9.8321,9.855,9.8321,9.855,197200.0
2010-09-20 10:20:00,12.9,12.9,12.88,12.88,442400.0,9.855,9.855,9.8397,9.8397,442400.0
2010-09-20 10:25:00,12.88,12.89,12.88,12.88,51000.0,9.8397,9.8473,9.8397,9.8397,51000.0
2010-09-20 10:30:00,12.88,12.89,12.87,12.88,190000.0,9.8397,9.8473,9.8321,9.8397,190000.0
2010-09-20 10:35:00,12.88,12.88,12.86,12.87,82200.0,9.8397,9.8397,9.8244,9.8321,82200.0
2010-09-20 10:40:00,12.87,12.88,12.87,12.88,134800.0,9.8321,9.8397,9.8321,9.8397,134800.0
2010-09-20 10:45:00,12.87,12.88,12.86,12.87,204600.0,9.8321,9.8397,9.8244,9.8321,204600.0
2010-09-20 10:50:00,12.87,12.9,12.87,12.9,502200.0,9.8321,9.855,9.8321,9.855,502200.0
2010-09-20 10:55:00,12.89,12.94,12.88,12.93,263200.0,9.8473,9.8855,9.8397,9.8779,263200.0
2010-09-20 11:00:00,12.93,12.95,12.93,12.95,174400.0,9.8779,9.8932,9.8779,9.8932,174400.0
2010-09-20 11:05:00,12.94,12.98,12.94,12.96,81400.0,9.8855,9.9161,9.8855,9.9008,81400.0
2010-09-20 11:10:00,12.97,12.97,12.96,12.97,244800.0,9.9085,9.9085,9.9008,9.9085,244800.0
2010-09-20 11:15:00,12.97,12.98,12.96,12.97,134000.0,9.9085,9.9161,9.9008,9.9085,134000.0
2010-09-20 11:20:00,12.97,12.99,12.97,12.97,181200.0,9.9085,9.9237,9.9085,9.9085,181200.0
2010-09-20 11:25:00,12.97,12.99,12.97,12.98,139200.0,9.9085,9.9237,9.9085,9.9161,139200.0
2010-09-20 11:30:00,12.98,13.0,12.98,12.99,141200.0,9.9161,9.9314,9.9161,9.9237,141200.0
2010-09-20 11:35:00,12.99,12.99,12.99,12.99,63000.0,9.9237,9.9237,9.9237,9.9237,63000.0
2010-09-20 11:40:00,12.99,12.99,12.98,12.99,47000.0,9.9237,9.9237,9.9161,9.9237,47000.0
2010-09-20 11:45:00,12.99,12.99,12.98,12.99,58600.0,9.9237,9.9237,9.9161,9.9237,58600.0
2010-09-20 11:50:00,12.99,12.99,12.97,12.99,157000.0,9.9237,9.9237,9.9085,9.9237,157000.0
2010-09-20 11:55:00,12.99,13.0,12.99,12.99,155600.0,9.9237,9.9314,9.9237,9.9237,155600.0
2010-09-20 12:00:00,13.0,13.0,12.97,12.97,132000.0,9.9314,9.9314,9.9085,9.9085,132000.0
2010-09-20 12:05:00,12.97,12.98,12.96,12.97,269400.0,9.9085,9.9161,9.9008,9.9085,269400.0
2010-09-20 12:10:00,12.97,12.97,12.96,12.97,115600.0,9.9085,9.9085,9.9008,9.9085,115600.0
2010-09-20 12:15:00,12.97,12.97,12.96,12.97,87200.0,9.9085,9.9085,9.9008,9.9085,87200.0
2010-09-20 12:20:00,12.97,12.97,12.96,12.96,32600.0,9.9085,9.9085,9.9008,9.9008,32600.0
2010-09-20 12:25:00,12.96,12.97,12.96,12.96,55600.0,9.9008,9.9085,9.9008,9.9008,55600.0
2010-09-20 12:30:00,12.96,12.97,12.94,12.96,194800.0,9.9008,9.9085,9.8855,9.9008,194800.0
2010-09-20 12:35:00,12.96,12.97,12.95,12.96,207200.0,9.9008,9.9085,9.8932,9.9008,207200.0
2010-09-20 12:40:00,12.96,12.97,12.95,12.96,65200.0,9.9008,9.9085,9.8932,9.9008,65200.0
2010-09-20 12:45:00,12.97,12.97,12.96,12.96,102800.0,9.9085,9.9085,9.9008,9.9008,102800.0
2010-09-20 12:50:00,12.96,12.99,12.95,12.99,83800.0,9.9008,9.9237,9.8932,9.9237,83800.0
2010-09-20 12:55:00,12.99,12.99,12.97,12.98,68600.0,9.9237,9.9237,9.9085,9.9161,68600.0
2010-09-20 13:00:00,12.98,12.99,12.98,12.99,74000.0,9.9161,9.9237,9.9161,9.9237,74000.0
2010-09-20 13:05:00,12.98,12.99,12.98,12.99,55400.0,9.9161,9.9237,9.9161,9.9237,55400.0
2010-09-20 13:10:00,12.99,12.99,12.97,12.97,48400.0,9.9237,9.9237,9.9085,9.9085,48400.0
2010-09-20 13:15:00,12.97,12.97,12.96,12.97,74600.0,9.9085,9.9085,9.9008,9.9085,74600.0
2010-09-20 13:20:00,12.97,12.98,12.96,12.97,45800.0,9.9085,9.9161,9.9008,9.9085,45800.0
2010-09-20 13:25:00,12.97,12.98,12.97,12.98,35200.0,9.9085,9.9161,9.9085,9.9161,35200.0
2010-09-20 13:30:00,12.97,12.98,12.97,12.97,58000.0,9.9085,9.9161,9.9085,9.9085,58000.0
2010-09-20 13:35:00,12.97,13.0,12.97,12.99,115400.0,9.9085,9.9314,9.9085,9.9237,115400.0
2010-09-20 13:40:00,12.99,13.0,12.99,12.99,85400.0,9.9237,9.9314,9.9237,9.9237,85400.0
2010-09-20 13:45:00,12.99,13.0,12.99,12.99,82400.0,9.9237,9.9314,9.9237,9.9237,82400.0
2010-09-20 13:50:00,12.99,12.99,12.99,12.99,62400.0,9.9237,9.9237,9.9237,9.9237,62400.0
2010-09-20 13:55:00,12.99,13.0,12.99,13.0,80000.0,9.9237,9.9314,9.9237,9.9314,80000.0
2010-09-20 14:00:00,12.99,13.0,12.99,12.99,92000.0,9.9237,9.9314,9.9237,9.9237,92000.0
2010-09-20 14:05:00,12.99,13.0,12.99,12.99,72200.0,9.9237,9.9314,9.9237,9.9237,72200.0
2010-09-20 14:10:00,12.99,13.0,12.99,13.0,45800.0,9.9237,9.9314,9.9237,9.9314,45800.0
2010-09-20 14:15:00,12.99,13.0,12.99,13.0,289400.0,9.9237,9.9314,9.9237,9.9314,289400.0
2010-09-20 14:20:00,13.0,13.04,13.0,13.03,288400.0,9.9314,9.9619,9.9314,9.9543,288400.0
2010-09-20 14:25:00,13.03,13.06,13.03,13.06,239800.0,9.9543,9.9772,9.9543,9.9772,239800.0
2010-09-20 14:30:00,13.06,13.08,13.06,13.07,198200.0,9.9772,9.9925,9.9772,9.9849,198200.0
2010-09-20 14:35:00,13.07,13.1,13.07,13.09,178200.0,9.9849,10.0078,9.9849,10.0001,178200.0
2010-09-20 14:40:00,13.09,13.09,13.08,13.09,38400.0,10.0001,10.0001,9.9925,10.0001,38400.0
2010-09-20 14:45:00,13.09,13.09,13.06,13.08,144600.0,10.0001,10.0001,9.9772,9.9925,144600.0
2010-09-20 14:50:00,13.08,13.09,13.06,13.09,140800.0,9.9925,10.0001,9.9772,10.0001,140800.0
2010-09-20 14:55:00,13.09,13.1,13.08,13.09,169400.0,10.0001,10.0078,9.9925,10.0001,169400.0
2010-09-20 15:00:00,13.09,13.11,13.08,13.1,175000.0,10.0001,10.0154,9.9925,10.0078,175000.0
2010-09-20 15:05:00,13.09,13.12,13.09,13.1,331800.0,10.0001,10.0231,10.0001,10.0078,331800.0
2010-09-20 15:10:00,13.1,13.11,13.1,13.1,174200.0,10.0078,10.0154,10.0078,10.0078,174200.0
2010-09-20 15:15:00,13.11,13.12,13.1,13.12,149000.0,10.0154,10.0231,10.0078,10.0231,149000.0
2010-09-20 15:20:00,13.12,13.13,13.1,13.11,179200.0,10.0231,10.0307,10.0078,10.0154,179200.0
2010-09-20 15:25:00,13.11,13.13,13.11,13.11,221600.0,10.0154,10.0307,10.0154,10.0154,221600.0
2010-09-20 15:30:00,13.11,13.12,13.11,13.11,173200.0,10.0154,10.0231,10.0154,10.0154,173200.0
2010-09-20 15:35:00,13.12,13.13,13.11,13.13,211000.0,10.0231,10.0307,10.0154,10.0307,211000.0
2010-09-20 15:40:00,13.13,13.15,13.13,13.15,294200.0,10.0307,10.046,10.0307,10.046,294200.0
2010-09-20 15:45:00,13.15,13.15,13.15,13.15,278400.0,10.046,10.046,10.046,10.046,278400.0
2010-09-20 15:50:00,13.15,13.17,13.15,13.17,537800.0,10.046,10.0613,10.046,10.0613,537800.0
2010-09-20 15:55:00,13.17,13.17,13.13,13.13,567200.0,10.0613,10.0613,10.0307,10.0307,567200.0
2010-09-21 09:30:00,13.11,13.16,13.07,13.1,354200.0,10.0154,10.0536,9.9849,10.0078,354200.0
2010-09-21 09:35:00,13.11,13.12,13.09,13.1,213400.0,10.0154,10.0231,10.0001,10.0078,213400.0
2010-09-21 09:40:00,13.1,13.12,13.08,13.11,281000.0,10.0078,10.0231,9.9925,10.0154,281000.0
2010-09-21 09:45:00,13.11,13.16,13.11,13.13,219800.0,10.0154,10.0536,10.0154,10.0307,219800.0
2010-09-21 09:50:00,13.13,13.13,13.09,13.09,127400.0,10.0307,10.0307,10.0001,10.0001,127400.0
2010-09-21 09:55:00,13.09,13.1,13.04,13.05,207200.0,10.0001,10.0078,9.9619,9.9696,207200.0
2010-09-21 10:00:00,13.06,13.08,13.05,13.05,104800.0,9.9772,9.9925,9.9696,9.9696,104800.0
2010-09-21 10:05:00,13.05,13.06,13.04,13.05,100000.0,9.9696,9.9772,9.9619,9.9696,100000.0
2010-09-21 10:10:00,13.05,13.05,13.03,13.04,88400.0,9.9696,9.9696,9.9543,9.9619,88400.0
2010-09-21 10:15:00,13.04,13.05,13.02,13.03,278600.0,9.9619,9.9696,9.9467,9.9543,278600.0
2010-09-21 10:20:00,13.03,13.03,13.01,13.01,156200.0,9.9543,9.9543,9.939,9.939,156200.0
2010-09-21 10:25:00,13.02,13.02,13.0,13.0,183200.0,9.9467,9.9467,9.9314,9.9314,183200.0
2010-09-21 10:30:00,13.01,13.06,13.0,13.05,245000.0,9.939,9.9772,9.9314,9.9696,245000.0
2010-09-21 10:35:00,13.05,13.06,13.03,13.04,92600.0,9.9696,9.9772,9.9543,9.9619,92600.0
2010-09-21 10:40:00,13.04,13.06,13.03,13.03,190600.0,9.9619,9.9772,9.9543,9.9543,190600.0
2010-09-21 10:45:00,13.04,13.04,13.01,13.04,165800.0,9.9619,9.9619,9.939,9.9619,165800.0
2010-09-21 10:50:00,13.04,13.05,13.03,13.04,65400.0,9.9619,9.9696,9.9543,9.9619,65400.0
2010-09-21 10:55:00,13.03,13.05,13.03,13.05,93800.0,9.9543,9.9696,9.9543,9.9696,93800.0
2010-09-21 11:00:00,13.04,13.06,13.04,13.05,67000.0,9.9619,9.9772,9.9619,9.9696,67000.0
2010-09-21 11:05:00,13.05,13.08,13.05,13.07,123400.0,9.9696,9.9925,9.9696,9.9849,123400.0
2010-09-21 11:10:00,13.08,13.09,13.07,13.09,74800.0,9.9925,10.0001,9.9849,10.0001,74800.0
2010-09-21 11:15:00,13.09,13.09,13.08,13.08,55200.0,10.0001,10.0001,9.9925,9.9925,55200.0
2010-09-21 11:20:00,13.08,13.09,13.06,13.06,76400.0,9.9925,10.0001,9.9772,9.9772,76400.0
2010-09-21 11:25:00,13.06,13.07,13.04,13.04,115600.0,9.9772,9.9849,9.9619,9.9619,115600.0
2010-09-21 11:30:00,13.04,13.04,13.01,13.01,158400.0,9.9619,9.9619,9.939,9.939,158400.0
2010-09-21 11:35:00,13.01,13.02,13.01,13.02,126400.0,9.939,9.9467,9.939,9.9467,126400.0
2010-09-21 11:40:00,13.01,13.02,12.99,12.99,147600.0,9.939,9.9467,9.9237,9.9237,147600.0
2010-09-21 11:45:00,13.0,13.01,12.99,13.0,67200.0,9.9314,9.939,9.9237,9.9314,67200.0
2010-09-21 11:50:00,13.0,13.02,13.0,13.01,35400.0,9.9314,9.9467,9.9314,9.939,35400.0
2010-09-21 11:55:00,13.01,13.04,13.01,13.04,41800.0,9.939,9.9619,9.939,9.9619,41800.0
2010-09-21 12:00:00,13.03,13.05,13.03,13.05,79400.0,9.9543,9.9696,9.9543,9.9696,79400.0
2010-09-21 12:05:00,13.05,13.05,13.03,13.03,52600.0,9.9696,9.9696,9.9543,9.9543,52600.0
2010-09-21 12:10:00,13.03,13.04,13.02,13.03,46200.0,9.9543,9.9619,9.9467,9.9543,46200.0
2010-09-21 12:15:00,13.02,13.03,13.02,13.03,36000.0,9.9467,9.9543,9.9467,9.9543,36000.0
2010-09-21 12:20:00,13.03,13.04,13.02,13.02,65400.0,9.9543,9.9619,9.9467,9.9467,65400.0
2010-09-21 12:25:00,13.02,13.02,13.01,13.01,25200.0,9.9467,9.9467,9.939,9.939,25200.0
2010-09-21 12:30:00,13.01,13.03,13.01,13.03,56600.0,9.939,9.9543,9.939,9.9543,56600.0
2010-09-21 12:35:00,13.03,13.04,13.02,13.04,66000.0,9.9543,9.9619,9.9467,9.9619,66000.0
2010-09-21 12:40:00,13.04,13.04,13.03,13.04,47400.0,9.9619,9.9619,9.9543,9.9619,47400.0
2010-09-21 12:45:00,13.04,13.05,13.04,13.04,35200.0,9.9619,9.9696,9.9619,9.9619,35200.0
2010-09-21 12:50:00,13.04,13.06,13.03,13.05,51400.0,9.9619,9.9772,9.9543,9.9696,51400.0
2010-09-21 12:55:00,13.06,13.06,13.05,13.06,33000.0,9.9772,9.9772,9.9696,9.9772,33000.0
2010-09-21 13:00:00,13.06,13.06,13.04,13.06,91800.0,9.9772,9.9772,9.9619,9.9772,91800.0
2010-09-21 13:05:00,13.06,13.06,13.03,13.05,73200.0,9.9772,9.9772,9.9543,9.9696,73200.0
2010-09-21 13:10:00,13.04,13.05,13.02,13.03,39400.0,9.9619,9.9696,9.9467,9.9543,39400.0
2010-09-21 13:15:00,13.03,13.04,13.02,13.03,29000.0,9.9543,9.9619,9.9467,9.9543,29000.0
2010-09-21 13:20:00,13.04,13.04,13.02,13.03,67400.0,9.9619,9.9619,9.9467,9.9543,67400.0
2010-09-21 13:25:00,13.03,13.04,13.02,13.02,60200.0,9.9543,9.9619,9.9467,9.9467,60200.0
2010-09-21 13:30:00,13.02,13.03,13.01,13.02,50600.0,9.9467,9.9543,9.939,9.9467,50600.0
2010-09-21 13:35:00,13.02,13.03,13.02,13.02,13800.0,9.9467,9.9543,9.9467,9.9467,13800.0
2010-09-21 13:40:00,13.02,13.03,13.01,13.02,54600.0,9.9467,9.9543,9.939,9.9467,54600.0
2010-09-21 13:45:00,13.02,13.04,13.02,13.02,72400.0,9.9467,9.9619,9.9467,9.9467,72400.0
2010-09-21 13:50:00,13.02,13.05,13.01,13.04,72400.0,9.9467,9.9696,9.939,9.9619,72400.0
2010-09-21 13:55:00,13.04,13.08,13.04,13.06,53000.0,9.9619,9.9925,9.9619,9.9772,53000.0
2010-09-21 14:00:00,13.06,13.07,13.05,13.05,25800.0,9.9772,9.9849,9.9696,9.9696,25800.0
2010-09-21 14:05:00,13.05,13.06,13.04,13.04,57600.0,9.9696,9.9772,9.9619,9.9619,57600.0
2010-09-21 14:10:00,13.04,13.08,13.02,13.02,109800.0,9.9619,9.9925,9.9467,9.9467,109800.0
2010-09-21 14:15:00,13.02,13.13,12.99,13.09,317600.0,9.9467,10.0307,9.9237,10.0001,317600.0
2010-09-21 14:20:00,13.09,13.12,13.07,13.11,180600.0,10.0001,10.0231,9.9849,10.0154,180600.0
2010-09-21 14:25:00,13.11,13.11,13.05,13.09,147400.0,10.0154,10.0154,9.9696,10.0001,147400.0
2010-09-21 14:30:00,13.09,13.13,13.08,13.12,180000.0,10.0001,10.0307,9.9925,10.0231,180000.0
2010-09-21 14:35:00,13.12,13.15,13.11,13.15,156800.0,10.0231,10.046,10.0154,10.046,156800.0
2010-09-21 14:40:00,13.15,13.17,13.15,13.16,315400.0,10.046,10.0613,10.046,10.0536,315400.0
2010-09-21 14:45:00,13.16,13.17,13.14,13.16,224600.0,10.0536,10.0613,10.0383,10.0536,224600.0
2010-09-21 14:50:00,13.16,13.16,13.13,13.15,334600.0,10.0536,10.0536,10.0307,10.046,334600.0
2010-09-21 14:55:00,13.15,13.17,13.13,13.15,313200.0,10.046,10.0613,10.0307,10.046,313200.0
2010-09-21 15:00:00,13.15,13.16,13.13,13.16,377600.0,10.046,10.0536,10.0307,10.0536,377600.0
2010-09-21 15:05:00,13.15,13.17,13.14,13.17,177800.0,10.046,10.0613,10.0383,10.0613,177800.0
2010-09-21 15:10:00,13.17,13.17,13.14,13.15,269000.0,10.0613,10.0613,10.0383,10.046,269000.0
2010-09-21 15:15:00,13.16,13.17,13.15,13.17,257200.0,10.0536,10.0613,10.046,10.0613,257200.0
2010-09-21 15:20:00,13.17,13.17,13.15,13.15,219000.0,10.0613,10.0613,10.046,10.046,219000.0
2010-09-21 15:25:00,13.15,13.16,13.13,13.14,252400.0,10.046,10.0536,10.0307,10.0383,252400.0
2010-09-21 15:30:00,13.14,13.14,13.08,13.1,387000.0,10.0383,10.0383,9.9925,10.0078,387000.0
2010-09-21 15:35:00,13.1,13.1,13.04,13.09,1418400.0,10.0078,10.0078,9.9619,10.0001,1418400.0
2010-09-21 15:40:00,13.09,13.11,13.08,13.08,343200.0,10.0001,10.0154,9.9925,9.9925,343200.0
2010-09-21 15:45:00,13.08,13.1,13.06,13.08,350600.0,9.9925,10.0078,9.9772,9.9925,350600.0
2010-09-21 15:50:00,13.07,13.1,13.07,13.09,469400.0,9.9849,10.0078,9.9849,10.0001,469400.0
2010-09-21 15:55:00,13.09,13.1,13.06,13.09,1104600.0,10.0001,10.0078,9.9772,10.0001,1104600.0
2010-09-22 09:30:00,13.11,13.22,13.09,13.2,616200.0,10.0154,10.0995,10.0001,10.0842,616200.0
2010-09-22 09:35:00,13.2,13.22,13.15,13.16,306400.0,10.0842,10.0995,10.046,10.0536,306400.0
2010-09-22 09:40:00,13.16,13.21,13.16,13.2,282200.0,10.0536,10.0918,10.0536,10.0842,282200.0
2010-09-22 09:45:00,13.2,13.22,13.19,13.21,248600.0,10.0842,10.0995,10.0765,10.0918,248600.0
2010-09-22 09:50:00,13.22,13.22,13.17,13.17,295200.0,10.0995,10.0995,10.0613,10.0613,295200.0
2010-09-22 09:55:00,13.16,13.17,13.14,13.14,187800.0,10.0536,10.0613,10.0383,10.0383,187800.0
2010-09-22 10:00:00,13.14,13.2,13.06,13.08,340800.0,10.0383,10.0842,9.9772,9.9925,340800.0
2010-09-22 10:05:00,13.08,13.08,13.03,13.06,140000.0,9.9925,9.9925,9.9543,9.9772,140000.0
2010-09-22 10:10:00,13.06,13.09,13.05,13.09,189800.0,9.9772,10.0001,9.9696,10.0001,189800.0
2010-09-22 10:15:00,13.09,13.09,13.06,13.07,134000.0,10.0001,10.0001,9.9772,9.9849,134000.0
2010-09-22 10:20:00,13.07,13.1,13.06,13.07,96400.0,9.9849,10.0078,9.9772,9.9849,96400.0
2010-09-22 10:25:00,13.08,13.1,13.06,13.08,161200.0,9.9925,10.0078,9.9772,9.9925,161200.0
2010-09-22 10:30:00,13.08,13.09,13.04,13.08,138600.0,9.9925,10.0001,9.9619,9.9925,138600.0
2010-09-22 10:35:00,13.08,13.09,13.05,13.05,115200.0,9.9925,10.0001,9.9696,9.9696,115200.0
2010-09-22 10:40:00,13.05,13.07,13.05,13.06,123800.0,9.9696,9.9849,9.9696,9.9772,123800.0
2010-09-22 10:45:00,13.06,13.09,13.06,13.06,126600.0,9.9772,10.0001,9.9772,9.9772,126600.0
2010-09-22 10:50:00,13.06,13.08,13.05,13.05,111000.0,9.9772,9.9925,9.9696,9.9696,111000.0
2010-09-22 10:55:00,13.05,13.09,13.05,13.08,101400.0,9.9696,10.0001,9.9696,9.9925,101400.0
2010-09-22 11:00:00,13.08,13.1,13.08,13.08,139200.0,9.9925,10.0078,9.9925,9.9925,139200.0
2010-09-22 11:05:00,13.08,13.09,13.05,13.06,94600.0,9.9925,10.0001,9.9696,9.9772,94600.0
2010-09-22 11:10:00,13.06,13.07,13.03,13.04,95600.0,9.9772,9.9849,9.9543,9.9619,95600.0
2010-09-22 11:15:00,13.04,13.06,13.04,13.05,76000.0,9.9619,9.9772,9.9619,9.9696,76000.0
2010-09-22 11:20:00,13.06,13.06,13.0,13.01,104600.0,9.9772,9.9772,9.9314,9.939,104600.0
2010-09-22 11:25:00,13.01,13.03,13.0,13.02,147000.0,9.939,9.9543,9.9314,9.9467,147000.0
2010-09-22 11:30:00,13.02,13.02,12.99,12.99,118800.0,9.9467,9.9467,9.9237,9.9237,118800.0
2010-09-22 11:35:00,12.99,13.02,12.99,13.01,91600.0,9.9237,9.9467,9.9237,9.939,91600.0
2010-09-22 11:40:00,13.01,13.02,12.99,12.99,44600.0,9.939,9.9467,9.9237,9.9237,44600.0
2010-09-22 11:45:00,12.99,13.01,12.99,12.99,43200.0,9.9237,9.939,9.9237,9.9237,43200.0
2010-09-22 11:50:00,12.99,13.01,12.99,13.0,45600.0,9.9237,9.939,9.9237,9.9314,45600.0
2010-09-22 11:55:00,13.0,13.01,12.99,13.0,69000.0,9.9314,9.939,9.9237,9.9314,69000.0
2010-09-22 12:00:00,13.01,13.02,13.01,13.02,140000.0,9.939,9.9467,9.939,9.9467,140000.0
2010-09-22 12:05:00,13.02,13.03,13.01,13.03,340600.0,9.9467,9.9543,9.939,9.9543,340600.0
2010-09-22 12:10:00,13.03,13.03,13.0,13.01,144000.0,9.9543,9.9543,9.9314,9.939,144000.0
2010-09-22 12:15:00,13.01,13.01,12.99,13.0,126000.0,9.939,9.939,9.9237,9.9314,126000.0
2010-09-22 12:20:00,13.01,13.08,12.97,12.98,173200.0,9.939,9.9925,9.9085,9.9161,173200.0
2010-09-22 12:25:00,12.98,13.0,12.98,12.99,41600.0,9.9161,9.9314,9.9161,9.9237,41600.0
2010-09-22 12:30:00,12.99,12.99,12.97,12.99,36000.0,9.9237,9.9237,9.9085,9.9237,36000.0
2010-09-22 12:35:00,12.99,12.99,12.96,12.97,119400.0,9.9237,9.9237,9.9008,9.9085,119400.0
2010-09-22 12:40:00,12.97,12.97,12.95,12.97,74200.0,9.9085,9.9085,9.8932,9.9085,74200.0
2010-09-22 12:45:00,12.97,12.97,12.96,12.96,42000.0,9.9085,9.9085,9.9008,9.9008,42000.0
2010-09-22 12:50:00,12.96,12.96,12.94,12.95,45800.0,9.9008,9.9008,9.8855,9.8932,45800.0
2010-09-22 12:55:00,12.95,12.97,12.95,12.95,51200.0,9.8932,9.9085,9.8932,9.8932,51200.0
2010-09-22 13:00:00,12.95,12.97,12.95,12.97,69400.0,9.8932,9.9085,9.8932,9.9085,69400.0
2010-09-22 13:05:00,12.97,12.97,12.94,12.94,159000.0,9.9085,9.9085,9.8855,9.8855,159000.0
2010-09-22 13:10:00,12.94,12.95,12.93,12.94,66200.0,9.8855,9.8932,9.8779,9.8855,66200.0
2010-09-22 13:15:00,12.94,12.94,12.92,12.94,59600.0,9.8855,9.8855,9.8703,9.8855,59600.0
2010-09-22 13:20:00,12.94,12.94,12.93,12.94,67600.0,9.8855,9.8855,9.8779,9.8855,67600.0
2010-09-22 13:25:00,12.94,12.95,12.93,12.95,47000.0,9.8855,9.8932,9.8779,9.8932,47000.0
2010-09-22 13:30:00,12.95,12.97,12.95,12.96,95200.0,9.8932,9.9085,9.8932,9.9008,95200.0
2010-09-22 13:35:00,12.97,12.98,12.96,12.97,59400.0,9.9085,9.9161,9.9008,9.9085,59400.0
2010-09-22 13:40:00,12.97,12.98,12.97,12.97,50800.0,9.9085,9.9161,9.9085,9.9085,50800.0
2010-09-22 13:45:00,12.96,12.99,12.96,12.99,133600.0,9.9008,9.9237,9.9008,9.9237,133600.0
2010-09-22 13:50:00,13.0,13.01,13.0,13.01,146000.0,9.9314,9.939,9.9314,9.939,146000.0
2010-09-22 13:55:00,13.01,13.01,12.99,12.99,86200.0,9.939,9.939,9.9237,9.9237,86200.0
2010-09-22 14:00:00,12.99,13.0,12.99,12.99,146200.0,9.9237,9.9314,9.9237,9.9237,146200.0
2010-09-22 14:05:00,12.99,13.0,12.99,12.99,68800.0,9.9237,9.9314,9.9237,9.9237,68800.0
2010-09-22 14:10:00,12.99,13.0,12.97,12.99,104400.0,9.9237,9.9314,9.9085,9.9237,104400.0
2010-09-22 14:15:00,12.99,13.0,12.98,12.98,51800.0,9.9237,9.9314,9.9161,9.9161,51800.0
2010-09-22 14:20:00,12.98,13.0,12.98,12.99,128600.0,9.9161,9.9314,9.9161,9.9237,128600.0
2010-09-22 14:25:00,12.99,13.0,12.99,12.99,38800.0,9.9237,9.9314,9.9237,9.9237,38800.0
2010-09-22 14:30:00,12.99,13.01,12.99,12.99,149400.0,9.9237,9.939,9.9237,9.9237,149400.0
2010-09-22 14:35:00,12.99,13.03,12.99,13.02,229000.0,9.9237,9.9543,9.9237,9.9467,229000.0
2010-09-22 14:40:00,13.02,13.04,13.01,13.03,311800.0,9.9467,9.9619,9.939,9.9543,311800.0
2010-09-22 14:45:00,13.03,13.04,13.01,13.01,148800.0,9.9543,9.9619,9.939,9.939,148800.0
2010-09-22 14:50:00,13.02,13.02,13.01,13.02,66400.0,9.9467,9.9467,9.939,9.9467,66400.0
2010-09-22 14:55:00,13.02,13.02,13.0,13.02,134200.0,9.9467,9.9467,9.9314,9.9467,134200.0
2010-09-22 15:00:00,13.02,13.03,13.01,13.02,59800.0,9.9467,9.9543,9.939,9.9467,59800.0
2010-09-22 15:05:00,13.02,13.02,12.99,13.0,119800.0,9.9467,9.9467,9.9237,9.9314,119800.0
2010-09-22 15:10:00,13.0,13.02,12.99,13.01,103800.0,9.9314,9.9467,9.9237,9.939,103800.0
2010-09-22 15:15:00,13.01,13.01,12.97,12.97,149200.0,9.939,9.939,9.9085,9.9085,149200.0
2010-09-22 15:20:00,12.97,13.01,12.97,13.0,189200.0,9.9085,9.939,9.9085,9.9314,189200.0
2010-09-22 15:25:00,12.99,13.0,12.99,12.99,143800.0,9.9237,9.9314,9.9237,9.9237,143800.0
2010-09-22 15:30:00,12.99,12.99,12.97,12.99,148800.0,9.9237,9.9237,9.9085,9.9237,148800.0
2010-09-22 15:35:00,12.99,12.99,12.97,12.99,204800.0,9.9237,9.9237,9.9085,9.9237,204800.0
2010-09-22 15:40:00,12.99,12.99,12.98,12.99,167200.0,9.9237,9.9237,9.9161,9.9237,167200.0
2010-09-22 15:45:00,12.99,12.99,12.97,12.97,282600.0,9.9237,9.9237,9.9085,9.9085,282600.0
2010-09-22 15:50:00,12.97,12.99,12.96,12.99,504600.0,9.9085,9.9237,9.9008,9.9237,504600.0
2010-09-22 15:55:00,12.99,12.99,12.97,12.97,703400.0,9.9237,9.9237,9.9085,9.9085,703400.0
2010-09-23 09:30:00,12.83,12.88,12.74,12.86,357600.0,9.8015,9.8397,9.7328,9.8244,357600.0
2010-09-23 09:35:00,12.86,12.86,12.8,12.85,386800.0,9.8244,9.8244,9.7786,9.8168,386800.0
2010-09-23 09:40:00,12.85,12.92,12.85,12.87,386400.0,9.8168,9.8703,9.8168,9.8321,386400.0
2010-09-23 09:45:00,12.87,12.9,12.87,12.9,139400.0,9.8321,9.855,9.8321,9.855,139400.0
2010-09-23 09:50:00,12.9,12.94,12.89,12.92,224200.0,9.855,9.8855,9.8473,9.8703,224200.0
2010-09-23 09:55:00,12.92,12.92,12.88,12.9,91000.0,9.8703,9.8703,9.8397,9.855,91000.0
2010-09-23 10:00:00,12.89,12.94,12.89,12.93,215600.0,9.8473,9.8855,9.8473,9.8779,215600.0
2010-09-23 10:05:00,12.94,12.96,12.93,12.95,137800.0,9.8855,9.9008,9.8779,9.8932,137800.0
2010-09-23 10:10:00,12.95,12.96,12.92,12.93,132800.0,9.8932,9.9008,9.8703,9.8779,132800.0
2010-09-23 10:15:00,12.94,12.95,12.91,12.94,98200.0,9.8855,9.8932,9.8626,9.8855,98200.0
2010-09-23 10:20:00,12.93,12.96,12.92,12.94,119800.0,9.8779,9.9008,9.8703,9.8855,119800.0
2010-09-23 10:25:00,12.93,12.97,12.93,12.96,193400.0,9.8779,9.9085,9.8779,9.9008,193400.0
2010-09-23 10:30:00,12.96,13.02,12.96,13.0,300600.0,9.9008,9.9467,9.9008,9.9314,300600.0
2010-09-23 10:35:00,13.01,13.03,12.99,13.0,216400.0,9.939,9.9543,9.9237,9.9314,216400.0
2010-09-23 10:40:00,13.0,13.02,12.99,13.01,262000.0,9.9314,9.9467,9.9237,9.939,262000.0
2010-09-23 10:45:00,13.01,13.03,13.01,13.01,196400.0,9.939,9.9543,9.939,9.939,196400.0
2010-09-23 10:50:00,13.01,13.02,12.99,13.0,242600.0,9.939,9.9467,9.9237,9.9314,242600.0
2010-09-23 10:55:00,12.99,13.0,12.98,12.98,72400.0,9.9237,9.9314,9.9161,9.9161,72400.0
2010-09-23 11:00:00,12.98,12.99,12.97,12.99,65000.0,9.9161,9.9237,9.9085,9.9237,65000.0
2010-09-23 11:05:00,12.99,13.0,12.98,12.99,42400.0,9.9237,9.9314,9.9161,9.9237,42400.0
2010-09-23 11:10:00,12.99,13.02,12.99,13.02,57000.0,9.9237,9.9467,9.9237,9.9467,57000.0
2010-09-23 11:15:00,13.02,13.04,13.0,13.04,113600.0,9.9467,9.9619,9.9314,9.9619,113600.0
2010-09-23 11:20:00,13.04,13.05,13.02,13.02,101600.0,9.9619,9.9696,9.9467,9.9467,101600.0
2010-09-23 11:25:00,13.02,13.06,13.01,13.05,56000.0,9.9467,9.9772,9.939,9.9696,56000.0
2010-09-23 11:30:00,13.05,13.08,13.05,13.08,192800.0,9.9696,9.9925,9.9696,9.9925,192800.0
2010-09-23 11:35:00,13.08,13.09,13.05,13.06,104800.0,9.9925,10.0001,9.9696,9.9772,104800.0
2010-09-23 11:40:00,13.05,13.06,13.03,13.05,85400.0,9.9696,9.9772,9.9543,9.9696,85400.0
2010-09-23 11:45:00,13.05,13.06,13.04,13.04,55000.0,9.9696,9.9772,9.9619,9.9619,55000.0
2010-09-23 11:50:00,13.04,13.05,13.03,13.03,45000.0,9.9619,9.9696,9.9543,9.9543,45000.0
2010-09-23 11:55:00,13.03,13.06,13.03,13.03,77200.0,9.9543,9.9772,9.9543,9.9543,77200.0
2010-09-23 12:00:00,13.04,13.04,13.02,13.02,59800.0,9.9619,9.9619,9.9467,9.9467,59800.0
2010-09-23 12:05:00,13.02,13.04,13.02,13.02,43600.0,9.9467,9.9619,9.9467,9.9467,43600.0
2010-09-23 12:10:00,13.03,13.04,13.02,13.02,92400.0,9.9543,9.9619,9.9467,9.9467,92400.0
2010-09-23 12:15:00,13.02,13.03,13.01,13.02,29400.0,9.9467,9.9543,9.939,9.9467,29400.0
2010-09-23 12:20:00,13.02,13.02,13.0,13.02,70000.0,9.9467,9.9467,9.9314,9.9467,70000.0
2010-09-23 12:25:00,13.02,13.02,12.98,12.98,75400.0,9.9467,9.9467,9.9161,9.9161,75400.0
2010-09-23 12:30:00,12.99,12.99,12.97,12.97,77200.0,9.9237,9.9237,9.9085,9.9085,77200.0
2010-09-23 12:35:00,12.97,12.99,12.95,12.95,69400.0,9.9085,9.9237,9.8932,9.8932,69400.0
2010-09-23 12:40:00,12.95,12.97,12.95,12.96,75200.0,9.8932,9.9085,9.8932,9.9008,75200.0
2010-09-23 12:45:00,12.96,12.96,12.94,12.95,104800.0,9.9008,9.9008,9.8855,9.8932,104800.0
2010-09-23 12:50:00,12.95,12.97,12.95,12.96,76600.0,9.8932,9.9085,9.8932,9.9008,76600.0
2010-09-23 12:55:00,12.96,12.97,12.94,12.94,201800.0,9.9008,9.9085,9.8855,9.8855,201800.0
2010-09-23 13:00:00,12.94,12.94,12.94,12.94,45800.0,9.8855,9.8855,9.8855,9.8855,45800.0
2010-09-23 13:05:00,12.94,12.94,12.92,12.92,169400.0,9.8855,9.8855,9.8703,9.8703,169400.0
2010-09-23 13:10:00,12.92,12.93,12.9,12.9,151200.0,9.8703,9.8779,9.855,9.855,151200.0
2010-09-23 13:15:00,12.9,12.9,12.88,12.89,110800.0,9.855,9.855,9.8397,9.8473,110800.0
2010-09-23 13:20:00,12.88,12.9,12.88,12.9,140800.0,9.8397,9.855,9.8397,9.855,140800.0
2010-09-23 13:25:00,12.9,12.9,12.88,12.9,123800.0,9.855,9.855,9.8397,9.855,123800.0
2010-09-23 13:30:00,12.9,12.9,12.88,12.9,84400.0,9.855,9.855,9.8397,9.855,84400.0
2010-09-23 13:35:00,12.9,12.9,12.88,12.88,85800.0,9.855,9.855,9.8397,9.8397,85800.0
2010-09-23 13:40:00,12.89,12.89,12.88,12.88,144000.0,9.8473,9.8473,9.8397,9.8397,144000.0
2010-09-23 13:45:00,12.88,12.89,12.85,12.86,160000.0,9.8397,9.8473,9.8168,9.8244,160000.0
2010-09-23 13:50:00,12.86,12.88,12.86,12.88,103400.0,9.8244,9.8397,9.8244,9.8397,103400.0
2010-09-23 13:55:00,12.88,12.88,12.87,12.87,76200.0,9.8397,9.8397,9.8321,9.8321,76200.0
2010-09-23 14:00:00,12.87,12.88,12.87,12.88,91600.0,9.8321,9.8397,9.8321,9.8397,91600.0
2010-09-23 14:05:00,12.88,12.88,12.86,12.88,147600.0,9.8397,9.8397,9.8244,9.8397,147600.0
2010-09-23 14:10:00,12.88,12.88,12.86,12.87,98600.0,9.8397,9.8397,9.8244,9.8321,98600.0
2010-09-23 14:15:00,12.87,12.88,12.86,12.86,97600.0,9.8321,9.8397,9.8244,9.8244,97600.0
2010-09-23 14:20:00,12.86,12.88,12.86,12.88,144800.0,9.8244,9.8397,9.8244,9.8397,144800.0
2010-09-23 14:25:00,12.87,12.87,12.85,12.85,252000.0,9.8321,9.8321,9.8168,9.8168,252000.0
2010-09-23 14:30:00,12.85,12.86,12.85,12.85,80600.0,9.8168,9.8244,9.8168,9.8168,80600.0
2010-09-23 14:35:00,12.85,12.85,12.84,12.84,88800.0,9.8168,9.8168,9.8091,9.8091,88800.0
2010-09-23 14:40:00,12.84,12.84,12.83,12.83,283200.0,9.8091,9.8091,9.8015,9.8015,283200.0
2010-09-23 14:45:00,12.83,12.83,12.8,12.81,216400.0,9.8015,9.8015,9.7786,9.7862,216400.0
2010-09-23 14:50:00,12.81,12.81,12.79,12.81,166000.0,9.7862,9.7862,9.771,9.7862,166000.0
2010-09-23 14:55:00,12.81,12.81,12.79,12.8,317600.0,9.7862,9.7862,9.771,9.7786,317600.0
2010-09-23 15:00:00,12.8,12.81,12.79,12.79,214200.0,9.7786,9.7862,9.771,9.771,214200.0
2010-09-23 15:05:00,12.79,12.79,12.76,12.77,295000.0,9.771,9.771,9.748,9.7557,295000.0
2010-09-23 15:10:00,12.77,12.78,12.74,12.75,330800.0,9.7557,9.7633,9.7328,9.7404,330800.0
2010-09-23 15:15:00,12.74,12.77,12.73,12.76,274400.0,9.7328,9.7557,9.7251,9.748,274400.0
2010-09-23 15:20:00,12.77,12.77,12.75,12.77,112800.0,9.7557,9.7557,9.7404,9.7557,112800.0
2010-09-23 15:25:00,12.76,12.77,12.72,12.72,161800.0,9.748,9.7557,9.7175,9.7175,161800.0
2010-09-23 15:30:00,12.72,12.74,12.71,12.72,298200.0,9.7175,9.7328,9.7098,9.7175,298200.0
2010-09-23 15:35:00,12.72,12.72,12.7,12.71,300400.0,9.7175,9.7175,9.7022,9.7098,300400.0
2010-09-23 15:40:00,12.71,12.72,12.69,12.7,369400.0,9.7098,9.7175,9.6946,9.7022,369400.0
2010-09-23 15:45:00,12.7,12.72,12.7,12.71,421800.0,9.7022,9.7175,9.7022,9.7098,421800.0
2010-09-23 15:50:00,12.71,12.72,12.7,12.71,364000.0,9.7098,9.7175,9.7022,9.7098,364000.0
2010-09-23 15:55:00,12.71,12.72,12.69,12.72,1150000.0,9.7098,9.7175,9.6946,9.7175,1150000.0
2010-09-24 09:30:00,12.93,12.99,12.91,12.97,816200.0,9.8779,9.9237,9.8626,9.9085,816200.0
2010-09-24 09:35:00,12.97,13.01,12.95,13.0,382600.0,9.9085,9.939,9.8932,9.9314,382600.0
2010-09-24 09:40:00,13.0,13.1,13.0,13.08,564600.0,9.9314,10.0078,9.9314,9.9925,564600.0
2010-09-24 09:45:00,13.08,13.09,12.99,13.0,591200.0,9.9925,10.0001,9.9237,9.9314,591200.0
2010-09-24 09:50:00,13.0,13.03,12.99,13.01,303400.0,9.9314,9.9543,9.9237,9.939,303400.0
2010-09-24 09:55:00,13.01,13.02,12.99,12.99,240600.0,9.939,9.9467,9.9237,9.9237,240600.0
2010-09-24 10:00:00,12.99,13.04,12.97,13.03,447800.0,9.9237,9.9619,9.9085,9.9543,447800.0
2010-09-24 10:05:00,13.04,13.08,13.03,13.07,683200.0,9.9619,9.9925,9.9543,9.9849,683200.0
2010-09-24 10:10:00,13.07,13.07,12.97,12.99,371000.0,9.9849,9.9849,9.9085,9.9237,371000.0
2010-09-24 10:15:00,12.99,13.01,12.99,13.0,216400.0,9.9237,9.939,9.9237,9.9314,216400.0
2010-09-24 10:20:00,13.0,13.01,12.97,12.98,234200.0,9.9314,9.939,9.9085,9.9161,234200.0
2010-09-24 10:25:00,12.99,13.01,12.99,12.99,231200.0,9.9237,9.939,9.9237,9.9237,231200.0
2010-09-24 10:30:00,12.99,12.99,12.98,12.99,606000.0,9.9237,9.9237,9.9161,9.9237,606000.0
2010-09-24 10:35:00,12.99,13.0,12.98,12.99,159600.0,9.9237,9.9314,9.9161,9.9237,159600.0
2010-09-24 10:40:00,12.99,13.01,12.99,12.99,154600.0,9.9237,9.939,9.9237,9.9237,154600.0
2010-09-24 10:45:00,12.99,12.99,12.97,12.99,366400.0,9.9237,9.9237,9.9085,9.9237,366400.0
2010-09-24 10:50:00,12.98,12.99,12.97,12.97,278400.0,9.9161,9.9237,9.9085,9.9085,278400.0
2010-09-24 10:55:00,12.97,12.98,12.97,12.97,127200.0,9.9085,9.9161,9.9085,9.9085,127200.0
2010-09-24 11:00:00,12.97,12.97,12.96,12.97,110400.0,9.9085,9.9085,9.9008,9.9085,110400.0
2010-09-24 11:05:00,12.97,13.01,12.97,13.0,627800.0,9.9085,9.939,9.9085,9.9314,627800.0
2010-09-24 11:10:00,13.0,13.02,12.99,13.02,196600.0,9.9314,9.9467,9.9237,9.9467,196600.0
2010-09-24 11:15:00,13.02,13.03,13.01,13.03,116600.0,9.9467,9.9543,9.939,9.9543,116600.0
2010-09-24 11:20:00,13.03,13.04,13.02,13.03,91200.0,9.9543,9.9619,9.9467,9.9543,91200.0
2010-09-24 11:25:00,13.03,13.06,13.03,13.06,123600.0,9.9543,9.9772,9.9543,9.9772,123600.0
2010-09-24 11:30:00,13.06,13.06,13.06,13.06,127200.0,9.9772,9.9772,9.9772,9.9772,127200.0
2010-09-24 11:35:00,13.06,13.06,13.05,13.05,314600.0,9.9772,9.9772,9.9696,9.9696,314600.0
2010-09-24 11:40:00,13.05,13.05,13.02,13.03,221000.0,9.9696,9.9696,9.9467,9.9543,221000.0
2010-09-24 11:45:00,13.03,13.03,13.02,13.02,199400.0,9.9543,9.9543,9.9467,9.9467,199400.0
2010-09-24 11:50:00,13.02,13.04,13.02,13.03,178800.0,9.9467,9.9619,9.9467,9.9543,178800.0
2010-09-24 11:55:00,13.03,13.04,13.01,13.02,137200.0,9.9543,9.9619,9.939,9.9467,137200.0
2010-09-24 12:00:00,13.01,13.02,13.0,13.02,236400.0,9.939,9.9467,9.9314,9.9467,236400.0
2010-09-24 12:05:00,13.02,13.03,13.01,13.02,79200.0,9.9467,9.9543,9.939,9.9467,79200.0
2010-09-24 12:10:00,13.02,13.03,13.01,13.02,143600.0,9.9467,9.9543,9.939,9.9467,143600.0
2010-09-24 12:15:00,13.02,13.02,13.01,13.02,55600.0,9.9467,9.9467,9.939,9.9467,55600.0
2010-09-24 12:20:00,13.02,13.02,13.01,13.02,179600.0,9.9467,9.9467,9.939,9.9467,179600.0
2010-09-24 12:25:00,13.02,13.03,13.02,13.03,131600.0,9.9467,9.9543,9.9467,9.9543,131600.0
2010-09-24 12:30:00,13.03,13.05,13.03,13.04,157600.0,9.9543,9.9696,9.9543,9.9619,157600.0
2010-09-24 12:35:00,13.04,13.06,13.04,13.05,302800.0,9.9619,9.9772,9.9619,9.9696,302800.0
2010-09-24 12:40:00,13.05,13.08,13.04,13.08,175200.0,9.9696,9.9925,9.9619,9.9925,175200.0
2010-09-24 12:45:00,13.08,13.08,13.06,13.08,176000.0,9.9925,9.9925,9.9772,9.9925,176000.0
2010-09-24 12:50:00,13.08,13.08,13.06,13.07,73000.0,9.9925,9.9925,9.9772,9.9849,73000.0
2010-09-24 12:55:00,13.07,13.07,13.04,13.04,238200.0,9.9849,9.9849,9.9619,9.9619,238200.0
2010-09-24 13:00:00,13.04,13.04,13.02,13.03,121600.0,9.9619,9.9619,9.9467,9.9543,121600.0
2010-09-24 13:05:00,13.03,13.03,13.02,13.03,78800.0,9.9543,9.9543,9.9467,9.9543,78800.0
2010-09-24 13:10:00,13.02,13.02,13.01,13.02,70800.0,9.9467,9.9467,9.939,9.9467,70800.0
2010-09-24 13:15:00,13.02,13.03,13.0,13.0,139800.0,9.9467,9.9543,9.9314,9.9314,139800.0
2010-09-24 13:20:00,13.0,13.02,13.0,13.01,108400.0,9.9314,9.9467,9.9314,9.939,108400.0
2010-09-24 13:25:00,13.01,13.02,13.01,13.02,90400.0,9.939,9.9467,9.939,9.9467,90400.0
2010-09-24 13:30:00,13.02,13.03,13.01,13.02,137200.0,9.9467,9.9543,9.939,9.9467,137200.0
2010-09-24 13:35:00,13.02,13.03,13.01,13.03,171000.0,9.9467,9.9543,9.939,9.9543,171000.0
2010-09-24 13:40:00,13.03,13.03,13.01,13.02,45400.0,9.9543,9.9543,9.939,9.9467,45400.0
2010-09-24 13:45:00,13.02,13.02,13.0,13.01,75400.0,9.9467,9.9467,9.9314,9.939,75400.0
2010-09-24 13:50:00,13.01,13.01,13.0,13.01,50200.0,9.939,9.939,9.9314,9.939,50200.0
2010-09-24 13:55:00,13.01,13.01,13.01,13.01,57000.0,9.939,9.939,9.939,9.939,57000.0
2010-09-24 14:00:00,13.01,13.01,13.01,13.01,61000.0,9.939,9.939,9.939,9.939,61000.0
2010-09-24 14:05:00,13.01,13.03,13.01,13.01,71200.0,9.939,9.9543,9.939,9.939,71200.0
2010-09-24 14:10:00,13.01,13.02,13.0,13.0,187600.0,9.939,9.9467,9.9314,9.9314,187600.0
2010-09-24 14:15:00,13.0,13.02,12.99,13.01,126200.0,9.9314,9.9467,9.9237,9.939,126200.0
2010-09-24 14:20:00,13.01,13.02,13.01,13.02,75200.0,9.939,9.9467,9.939,9.9467,75200.0
2010-09-24 14:25:00,13.02,13.04,13.02,13.03,104200.0,9.9467,9.9619,9.9467,9.9543,104200.0
2010-09-24 14:30:00,13.03,13.03,13.02,13.03,157400.0,9.9543,9.9543,9.9467,9.9543,157400.0
2010-09-24 14:35:00,13.03,13.04,13.02,13.03,282400.0,9.9543,9.9619,9.9467,9.9543,282400.0
2010-09-24 14:40:00,13.04,13.06,13.03,13.06,319000.0,9.9619,9.9772,9.9543,9.9772,319000.0
2010-09-24 14:45:00,13.06,13.07,13.05,13.05,380600.0,9.9772,9.9849,9.9696,9.9696,380600.0
2010-09-24 14:50:00,13.06,13.06,13.05,13.05,800600.0,9.9772,9.9772,9.9696,9.9696,800600.0
2010-09-24 14:55:00,13.05,13.06,13.05,13.05,69600.0,9.9696,9.9772,9.9696,9.9696,69600.0
2010-09-24 15:00:00,13.05,13.06,13.05,13.06,694600.0,9.9696,9.9772,9.9696,9.9772,694600.0
2010-09-24 15:05:00,13.06,13.06,13.06,13.06,57400.0,9.9772,9.9772,9.9772,9.9772,57400.0
2010-09-24 15:10:00,13.06,13.06,13.06,13.06,130000.0,9.9772,9.9772,9.9772,9.9772,130000.0
2010-09-24 15:15:00,13.06,13.07,13.06,13.07,160400.0,9.9772,9.9849,9.9772,9.9849,160400.0
2010-09-24 15:20:00,13.07,13.08,13.06,13.08,1212000.0,9.9849,9.9925,9.9772,9.9925,1212000.0
2010-09-24 15:25:00,13.07,13.09,13.06,13.06,334000.0,9.9849,10.0001,9.9772,9.9772,334000.0
2010-09-24 15:30:00,13.06,13.07,13.06,13.07,99800.0,9.9772,9.9849,9.9772,9.9849,99800.0
2010-09-24 15:35:00,13.07,13.08,13.06,13.08,182200.0,9.9849,9.9925,9.9772,9.9925,182200.0
2010-09-24 15:40:00,13.08,13.08,13.05,13.06,413400.0,9.9925,9.9925,9.9696,9.9772,413400.0
2010-09-24 15:45:00,13.06,13.08,13.05,13.06,912600.0,9.9772,9.9925,9.9696,9.9772,912600.0
2010-09-24 15:50:00,13.07,13.08,13.06,13.06,2476600.0,9.9849,9.9925,9.9772,9.9772,2476600.0
2010-09-24 15:55:00,13.06,13.07,13.05,13.06,531400.0,9.9772,9.9849,9.9696,9.9772,531400.0
2010-09-27 09:30:00,13.02,13.06,13.02,13.06,238400.0,9.9467,9.9772,9.9467,9.9772,238400.0
2010-09-27 09:35:00,13.06,13.08,13.04,13.04,232600.0,9.9772,9.9925,9.9619,9.9619,232600.0
2010-09-27 09:40:00,13.04,13.1,13.04,13.08,250000.0,9.9619,10.0078,9.9619,9.9925,250000.0
2010-09-27 09:45:00,13.08,13.14,13.08,13.12,777400.0,9.9925,10.0383,9.9925,10.0231,777400.0
2010-09-27 09:50:00,13.12,13.16,13.1,13.15,197600.0,10.0231,10.0536,10.0078,10.046,197600.0
2010-09-27 09:55:00,13.15,13.16,13.15,13.15,183800.0,10.046,10.0536,10.046,10.046,183800.0
2010-09-27 10:00:00,13.15,13.16,13.13,13.15,144000.0,10.046,10.0536,10.0307,10.046,144000.0
2010-09-27 10:05:00,13.15,13.19,13.15,13.18,167200.0,10.046,10.0765,10.046,10.0689,167200.0
2010-09-27 10:10:00,13.19,13.19,13.16,13.16,237000.0,10.0765,10.0765,10.0536,10.0536,237000.0
2010-09-27 10:15:00,13.16,13.16,13.15,13.15,173400.0,10.0536,10.0536,10.046,10.046,173400.0
2010-09-27 10:20:00,13.15,13.15,13.15,13.15,332600.0,10.046,10.046,10.046,10.046,332600.0
2010-09-27 10:25:00,13.15,13.15,13.15,13.15,233000.0,10.046,10.046,10.046,10.046,233000.0
2010-09-27 10:30:00,13.15,13.15,13.13,13.14,207600.0,10.046,10.046,10.0307,10.0383,207600.0
2010-09-27 10:35:00,13.15,13.15,13.13,13.15,108200.0,10.046,10.046,10.0307,10.046,108200.0
2010-09-27 10:40:00,13.15,13.15,13.14,13.15,93600.0,10.046,10.046,10.0383,10.046,93600.0
2010-09-27 10:45:00,13.15,13.15,13.13,13.14,61600.0,10.046,10.046,10.0307,10.0383,61600.0
2010-09-27 10:50:00,13.13,13.13,13.12,13.13,168600.0,10.0307,10.0307,10.0231,10.0307,168600.0
2010-09-27 10:55:00,13.13,13.15,13.13,13.13,94600.0,10.0307,10.046,10.0307,10.0307,94600.0
2010-09-27 11:00:00,13.13,13.14,13.12,13.13,225000.0,10.0307,10.0383,10.0231,10.0307,225000.0
2010-09-27 11:05:00,13.14,13.14,13.13,13.13,131800.0,10.0383,10.0383,10.0307,10.0307,131800.0
2010-09-27 11:10:00,13.13,13.15,13.13,13.13,233800.0,10.0307,10.046,10.0307,10.0307,233800.0
2010-09-27 11:15:00,13.13,13.15,13.13,13.15,353400.0,10.0307,10.046,10.0307,10.046,353400.0
2010-09-27 11:20:00,13.15,13.15,13.13,13.15,58600.0,10.046,10.046,10.0307,10.046,58600.0
2010-09-27 11:25:00,13.15,13.16,13.15,13.15,85400.0,10.046,10.0536,10.046,10.046,85400.0
2010-09-27 11:30:00,13.15,13.18,13.15,13.16,416400.0,10.046,10.0689,10.046,10.0536,416400.0
2010-09-27 11:35:00,13.16,13.17,13.14,13.15,138400.0,10.0536,10.0613,10.0383,10.046,138400.0
2010-09-27 11:40:00,13.15,13.16,13.13,13.15,58600.0,10.046,10.0536,10.0307,10.046,58600.0
2010-09-27 11:45:00,13.15,13.15,13.15,13.15,152600.0,10.046,10.046,10.046,10.046,152600.0
2010-09-27 11:50:00,13.15,13.17,13.15,13.16,215000.0,10.046,10.0613,10.046,10.0536,215000.0
2010-09-27 11:55:00,13.15,13.18,13.15,13.16,236600.0,10.046,10.0689,10.046,10.0536,236600.0
2010-09-27 12:00:00,13.16,13.19,13.16,13.18,84600.0,10.0536,10.0765,10.0536,10.0689,84600.0
2010-09-27 12:05:00,13.19,13.19,13.17,13.17,72400.0,10.0765,10.0765,10.0613,10.0613,72400.0
2010-09-27 12:10:00,13.17,13.17,13.15,13.15,118600.0,10.0613,10.0613,10.046,10.046,118600.0
2010-09-27 12:15:00,13.16,13.17,13.15,13.15,82400.0,10.0536,10.0613,10.046,10.046,82400.0
2010-09-27 12:20:00,13.15,13.15,13.15,13.15,57400.0,10.046,10.046,10.046,10.046,57400.0
2010-09-27 12:25:00,13.15,13.17,13.15,13.16,49600.0,10.046,10.0613,10.046,10.0536,49600.0
2010-09-27 12:30:00,13.16,13.17,13.15,13.15,118400.0,10.0536,10.0613,10.046,10.046,118400.0
2010-09-27 12:35:00,13.15,13.17,13.15,13.17,74200.0,10.046,10.0613,10.046,10.0613,74200.0
2010-09-27 12:40:00,13.17,13.17,13.15,13.17,71400.0,10.0613,10.0613,10.046,10.0613,71400.0
2010-09-27 12:45:00,13.17,13.17,13.16,13.17,20000.0,10.0613,10.0613,10.0536,10.0613,20000.0
2010-09-27 12:50:00,13.17,13.17,13.15,13.16,109600.0,10.0613,10.0613,10.046,10.0536,109600.0
2010-09-27 12:55:00,13.15,13.16,13.15,13.15,78200.0,10.046,10.0536,10.046,10.046,78200.0
2010-09-27 13:00:00,13.15,13.15,13.15,13.15,217200.0,10.046,10.046,10.046,10.046,217200.0
2010-09-27 13:05:00,13.15,13.15,13.15,13.15,88000.0,10.046,10.046,10.046,10.046,88000.0
2010-09-27 13:10:00,13.15,13.15,13.13,13.13,134600.0,10.046,10.046,10.0307,10.0307,134600.0
2010-09-27 13:15:00,13.13,13.14,13.13,13.14,59600.0,10.0307,10.0383,10.0307,10.0383,59600.0
2010-09-27 13:20:00,13.14,13.15,13.14,13.15,61400.0,10.0383,10.046,10.0383,10.046,61400.0
2010-09-27 13:25:00,13.15,13.15,13.15,13.15,35800.0,10.046,10.046,10.046,10.046,35800.0
2010-09-27 13:30:00,13.15,13.15,13.15,13.15,18200.0,10.046,10.046,10.046,10.046,18200.0
2010-09-27 13:35:00,13.15,13.15,13.15,13.15,61800.0,10.046,10.046,10.046,10.046,61800.0
2010-09-27 13:40:00,13.15,13.15,13.15,13.15,201800.0,10.046,10.046,10.046,10.046,201800.0
2010-09-27 13:45:00,13.15,13.15,13.15,13.15,151600.0,10.046,10.046,10.046,10.046,151600.0
2010-09-27 13:50:00,13.15,13.15,13.14,13.15,80800.0,10.046,10.046,10.0383,10.046,80800.0
2010-09-27 13:55:00,13.15,13.16,13.14,13.15,122800.0,10.046,10.0536,10.0383,10.046,122800.0
2010-09-27 14:00:00,13.15,13.15,13.15,13.15,84000.0,10.046,10.046,10.046,10.046,84000.0
2010-09-27 14:05:00,13.15,13.15,13.13,13.15,108000.0,10.046,10.046,10.0307,10.046,108000.0
2010-09-27 14:10:00,13.15,13.15,13.13,13.14,82800.0,10.046,10.046,10.0307,10.0383,82800.0
2010-09-27 14:15:00,13.14,13.15,13.13,13.15,87600.0,10.0383,10.046,10.0307,10.046,87600.0
2010-09-27 14:20:00,13.15,13.15,13.15,13.15,55000.0,10.046,10.046,10.046,10.046,55000.0
2010-09-27 14:25:00,13.15,13.15,13.15,13.15,158000.0,10.046,10.046,10.046,10.046,158000.0
2010-09-27 14:30:00,13.15,13.15,13.15,13.15,119000.0,10.046,10.046,10.046,10.046,119000.0
2010-09-27 14:35:00,13.15,13.15,13.15,13.15,144800.0,10.046,10.046,10.046,10.046,144800.0
2010-09-27 14:40:00,13.15,13.16,13.15,13.15,217600.0,10.046,10.0536,10.046,10.046,217600.0
2010-09-27 14:45:00,13.15,13.15,13.15,13.15,114000.0,10.046,10.046,10.046,10.046,114000.0
2010-09-27 14:50:00,13.15,13.15,13.13,13.15,124400.0,10.046,10.046,10.0307,10.046,124400.0
2010-09-27 14:55:00,13.15,13.15,13.13,13.13,144800.0,10.046,10.046,10.0307,10.0307,144800.0
2010-09-27 15:00:00,13.13,13.13,13.12,13.12,184800.0,10.0307,10.0307,10.0231,10.0231,184800.0
2010-09-27 15:05:00,13.12,13.13,13.12,13.13,93400.0,10.0231,10.0307,10.0231,10.0307,93400.0
2010-09-27 15:10:00,13.13,13.13,13.13,13.13,108800.0,10.0307,10.0307,10.0307,10.0307,108800.0
2010-09-27 15:15:00,13.13,13.15,13.13,13.15,216600.0,10.0307,10.046,10.0307,10.046,216600.0
2010-09-27 15:20:00,13.15,13.15,13.15,13.15,168200.0,10.046,10.046,10.046,10.046,168200.0
2010-09-27 15:25:00,13.15,13.18,13.15,13.15,401400.0,10.046,10.0689,10.046,10.046,401400.0
2010-09-27 15:30:00,13.15,13.15,13.13,13.14,276200.0,10.046,10.046,10.0307,10.0383,276200.0
2010-09-27 15:35:00,13.14,13.15,13.14,13.14,228000.0,10.0383,10.046,10.0383,10.0383,228000.0
2010-09-27 15:40:00,13.14,13.15,13.12,13.14,545600.0,10.0383,10.046,10.0231,10.0383,545600.0
2010-09-27 15:45:00,13.13,13.15,13.13,13.13,542200.0,10.0307,10.046,10.0307,10.0307,542200.0
2010-09-27 15:50:00,13.13,13.13,13.11,13.12,502800.0,10.0307,10.0307,10.0154,10.0231,502800.0
2010-09-27 15:55:00,13.11,13.11,13.06,13.08,1267600.0,10.0154,10.0154,9.9772,9.9925,1267600.0
2010-09-28 09:30:00,13.19,13.29,13.05,13.19,496200.0,10.0765,10.1529,9.9696,10.0765,496200.0
2010-09-28 09:35:00,13.18,13.18,13.02,13.04,227000.0,10.0689,10.0689,9.9467,9.9619,227000.0
2010-09-28 09:40:00,13.04,13.05,12.99,13.02,226600.0,9.9619,9.9696,9.9237,9.9467,226600.0
2010-09-28 09:45:00,13.02,13.04,12.99,13.02,212600.0,9.9467,9.9619,9.9237,9.9467,212600.0
2010-09-28 09:50:00,13.02,13.03,12.98,12.99,176400.0,9.9467,9.9543,9.9161,9.9237,176400.0
2010-09-28 09:55:00,12.99,12.99,12.97,12.97,174000.0,9.9237,9.9237,9.9085,9.9085,174000.0
2010-09-28 10:00:00,12.97,12.98,12.88,12.93,476000.0,9.9085,9.9161,9.8397,9.8779,476000.0
2010-09-28 10:05:00,12.92,12.93,12.87,12.88,268000.0,9.8703,9.8779,9.8321,9.8397,268000.0
2010-09-28 10:10:00,12.88,12.91,12.87,12.9,378000.0,9.8397,9.8626,9.8321,9.855,378000.0
2010-09-28 10:15:00,12.9,12.92,12.86,12.9,327200.0,9.855,9.8703,9.8244,9.855,327200.0
2010-09-28 10:20:00,12.9,12.94,12.9,12.93,53800.0,9.855,9.8855,9.855,9.8779,53800.0
2010-09-28 10:25:00,12.93,12.97,12.93,12.96,138000.0,9.8779,9.9085,9.8779,9.9008,138000.0
2010-09-28 10:30:00,12.96,13.0,12.95,12.96,127600.0,9.9008,9.9314,9.8932,9.9008,127600.0
2010-09-28 10:35:00,12.96,12.97,12.95,12.96,92200.0,9.9008,9.9085,9.8932,9.9008,92200.0
2010-09-28 10:40:00,12.95,12.97,12.94,12.94,85800.0,9.8932,9.9085,9.8855,9.8855,85800.0
2010-09-28 10:45:00,12.94,12.96,12.93,12.94,126400.0,9.8855,9.9008,9.8779,9.8855,126400.0
2010-09-28 10:50:00,12.94,12.95,12.94,12.94,59800.0,9.8855,9.8932,9.8855,9.8855,59800.0
2010-09-28 10:55:00,12.94,12.98,12.94,12.97,129600.0,9.8855,9.9161,9.8855,9.9085,129600.0
2010-09-28 11:00:00,12.97,13.0,12.97,12.99,131800.0,9.9085,9.9314,9.9085,9.9237,131800.0
2010-09-28 11:05:00,12.99,12.99,12.97,12.97,156600.0,9.9237,9.9237,9.9085,9.9085,156600.0
2010-09-28 11:10:00,12.97,12.99,12.97,12.97,86800.0,9.9085,9.9237,9.9085,9.9085,86800.0
2010-09-28 11:15:00,12.97,12.99,12.97,12.99,106800.0,9.9085,9.9237,9.9085,9.9237,106800.0
2010-09-28 11:20:00,12.99,13.0,12.97,12.99,78400.0,9.9237,9.9314,9.9085,9.9237,78400.0
2010-09-28 11:25:00,12.99,13.01,12.97,12.99,185400.0,9.9237,9.939,9.9085,9.9237,185400.0
2010-09-28 11:30:00,13.0,13.02,12.99,13.0,108400.0,9.9314,9.9467,9.9237,9.9314,108400.0
2010-09-28 11:35:00,13.01,13.03,13.01,13.01,139000.0,9.939,9.9543,9.939,9.939,139000.0
2010-09-28 11:40:00,13.01,13.02,13.0,13.0,112600.0,9.939,9.9467,9.9314,9.9314,112600.0
2010-09-28 11:45:00,13.0,13.01,12.99,13.01,127400.0,9.9314,9.939,9.9237,9.939,127400.0
2010-09-28 11:50:00,13.01,13.01,12.98,13.01,152600.0,9.939,9.939,9.9161,9.939,152600.0
2010-09-28 11:55:00,13.01,13.01,12.98,12.99,93800.0,9.939,9.939,9.9161,9.9237,93800.0
2010-09-28 12:00:00,12.99,12.99,12.97,12.97,96800.0,9.9237,9.9237,9.9085,9.9085,96800.0
2010-09-28 12:05:00,12.97,12.97,12.96,12.97,84200.0,9.9085,9.9085,9.9008,9.9085,84200.0
2010-09-28 12:10:00,12.97,12.97,12.96,12.97,168400.0,9.9085,9.9085,9.9008,9.9085,168400.0
2010-09-28 12:15:00,12.97,12.99,12.97,12.98,90200.0,9.9085,9.9237,9.9085,9.9161,90200.0
2010-09-28 12:20:00,12.99,13.01,12.99,12.99,119600.0,9.9237,9.939,9.9237,9.9237,119600.0
2010-09-28 12:25:00,12.99,13.01,12.99,13.0,308600.0,9.9237,9.939,9.9237,9.9314,308600.0
2010-09-28 12:30:00,12.99,13.0,12.99,12.99,116200.0,9.9237,9.9314,9.9237,9.9237,116200.0
2010-09-28 12:35:00,12.99,13.01,12.99,12.99,63000.0,9.9237,9.939,9.9237,9.9237,63000.0
2010-09-28 12:40:00,12.99,12.99,12.98,12.99,53000.0,9.9237,9.9237,9.9161,9.9237,53000.0
2010-09-28 12:45:00,12.99,13.0,12.97,12.97,69600.0,9.9237,9.9314,9.9085,9.9085,69600.0
2010-09-28 12:50:00,12.98,12.99,12.98,12.99,100200.0,9.9161,9.9237,9.9161,9.9237,100200.0
2010-09-28 12:55:00,12.98,12.99,12.97,12.99,51600.0,9.9161,9.9237,9.9085,9.9237,51600.0
2010-09-28 13:00:00,12.99,13.0,12.98,12.98,81000.0,9.9237,9.9314,9.9161,9.9161,81000.0
2010-09-28 13:05:00,12.98,12.98,12.96,12.97,81200.0,9.9161,9.9161,9.9008,9.9085,81200.0
2010-09-28 13:10:00,12.97,12.99,12.97,12.99,128600.0,9.9085,9.9237,9.9085,9.9237,128600.0
2010-09-28 13:15:00,12.99,12.99,12.98,12.99,44600.0,9.9237,9.9237,9.9161,9.9237,44600.0
2010-09-28 13:20:00,12.99,13.0,12.99,13.0,96200.0,9.9237,9.9314,9.9237,9.9314,96200.0
2010-09-28 13:25:00,13.0,13.01,12.99,13.0,124200.0,9.9314,9.939,9.9237,9.9314,124200.0
2010-09-28 13:30:00,13.01,13.02,13.0,13.02,55000.0,9.939,9.9467,9.9314,9.9467,55000.0
2010-09-28 13:35:00,13.02,13.04,13.01,13.03,82600.0,9.9467,9.9619,9.939,9.9543,82600.0
2010-09-28 13:40:00,13.03,13.03,13.02,13.03,85600.0,9.9543,9.9543,9.9467,9.9543,85600.0
2010-09-28 13:45:00,13.03,13.03,13.01,13.03,85600.0,9.9543,9.9543,9.939,9.9543,85600.0
2010-09-28 13:50:00,13.03,13.06,13.03,13.05,169800.0,9.9543,9.9772,9.9543,9.9696,169800.0
2010-09-28 13:55:00,13.05,13.07,13.05,13.07,129400.0,9.9696,9.9849,9.9696,9.9849,129400.0
2010-09-28 14:00:00,13.07,13.07,13.05,13.06,109400.0,9.9849,9.9849,9.9696,9.9772,109400.0
2010-09-28 14:05:00,13.05,13.06,13.04,13.04,123400.0,9.9696,9.9772,9.9619,9.9619,123400.0
2010-09-28 14:10:00,13.04,13.06,13.04,13.05,90200.0,9.9619,9.9772,9.9619,9.9696,90200.0
2010-09-28 14:15:00,13.05,13.06,13.04,13.06,135800.0,9.9696,9.9772,9.9619,9.9772,135800.0
2010-09-28 14:20:00,13.06,13.06,13.05,13.05,111200.0,9.9772,9.9772,9.9696,9.9696,111200.0
2010-09-28 14:25:00,13.05,13.06,13.03,13.03,116600.0,9.9696,9.9772,9.9543,9.9543,116600.0
2010-09-28 14:30:00,13.03,13.04,13.02,13.03,92800.0,9.9543,9.9619,9.9467,9.9543,92800.0
2010-09-28 14:35:00,13.03,13.04,13.0,13.03,158400.0,9.9543,9.9619,9.9314,9.9543,158400.0
2010-09-28 14:40:00,13.03,13.04,13.0,13.02,165200.0,9.9543,9.9619,9.9314,9.9467,165200.0
2010-09-28 14:45:00,13.02,13.02,12.97,12.99,159400.0,9.9467,9.9467,9.9085,9.9237,159400.0
2010-09-28 14:50:00,12.99,13.0,12.98,12.99,84800.0,9.9237,9.9314,9.9161,9.9237,84800.0
2010-09-28 14:55:00,12.99,13.01,12.97,12.99,258000.0,9.9237,9.939,9.9085,9.9237,258000.0
2010-09-28 15:00:00,12.99,13.0,12.99,12.99,111200.0,9.9237,9.9314,9.9237,9.9237,111200.0
2010-09-28 15:05:00,12.99,13.03,12.99,13.02,122400.0,9.9237,9.9543,9.9237,9.9467,122400.0
2010-09-28 15:10:00,13.03,13.04,13.01,13.02,165000.0,9.9543,9.9619,9.939,9.9467,165000.0
2010-09-28 15:15:00,13.02,13.05,13.01,13.04,224400.0,9.9467,9.9696,9.939,9.9619,224400.0
2010-09-28 15:20:00,13.04,13.05,13.04,13.05,160400.0,9.9619,9.9696,9.9619,9.9696,160400.0
2010-09-28 15:25:00,13.05,13.06,13.0,13.0,1308800.0,9.9696,9.9772,9.9314,9.9314,1308800.0
2010-09-28 15:30:00,13.0,13.07,13.0,13.07,502000.0,9.9314,9.9849,9.9314,9.9849,502000.0
2010-09-28 15:35:00,13.07,13.08,13.06,13.08,206000.0,9.9849,9.9925,9.9772,9.9925,206000.0
2010-09-28 15:40:00,13.08,13.09,13.07,13.08,309200.0,9.9925,10.0001,9.9849,9.9925,309200.0
2010-09-28 15:45:00,13.08,13.11,13.08,13.08,429400.0,9.9925,10.0154,9.9925,9.9925,429400.0
2010-09-28 15:50:00,13.08,13.1,13.08,13.1,295800.0,9.9925,10.0078,9.9925,10.0078,295800.0
2010-09-28 15:55:00,13.1,13.1,13.06,13.06,852800.0,10.0078,10.0078,9.9772,9.9772,852800.0
2010-09-29 09:30:00,13.09,13.1,12.96,13.02,372200.0,10.0001,10.0078,9.9008,9.9467,372200.0
2010-09-29 09:35:00,13.02,13.03,12.99,12.99,250400.0,9.9467,9.9543,9.9237,9.9237,250400.0
2010-09-29 09:40:00,12.99,13.03,12.99,13.03,187800.0,9.9237,9.9543,9.9237,9.9543,187800.0
2010-09-29 09:45:00,13.03,13.03,12.99,12.99,137800.0,9.9543,9.9543,9.9237,9.9237,137800.0
2010-09-29 09:50:00,12.99,12.99,12.93,12.93,216400.0,9.9237,9.9237,9.8779,9.8779,216400.0
2010-09-29 09:55:00,12.93,12.94,12.9,12.9,321200.0,9.8779,9.8855,9.855,9.855,321200.0
2010-09-29 10:00:00,12.9,12.92,12.89,12.9,303200.0,9.855,9.8703,9.8473,9.855,303200.0
2010-09-29 10:05:00,12.9,12.92,12.9,12.9,295800.0,9.855,9.8703,9.855,9.855,295800.0
2010-09-29 10:10:00,12.9,12.9,12.88,12.9,168800.0,9.855,9.855,9.8397,9.855,168800.0
2010-09-29 10:15:00,12.89,12.9,12.85,12.87,306400.0,9.8473,9.855,9.8168,9.8321,306400.0
2010-09-29 10:20:00,12.87,12.87,12.85,12.86,190200.0,9.8321,9.8321,9.8168,9.8244,190200.0
2010-09-29 10:25:00,12.86,12.87,12.84,12.87,124200.0,9.8244,9.8321,9.8091,9.8321,124200.0
2010-09-29 10:30:00,12.87,12.9,12.87,12.89,146000.0,9.8321,9.855,9.8321,9.8473,146000.0
2010-09-29 10:35:00,12.9,12.9,12.88,12.9,141000.0,9.855,9.855,9.8397,9.855,141000.0
2010-09-29 10:40:00,12.9,12.91,12.87,12.88,184800.0,9.855,9.8626,9.8321,9.8397,184800.0
2010-09-29 10:45:00,12.88,12.9,12.86,12.9,326400.0,9.8397,9.855,9.8244,9.855,326400.0
2010-09-29 10:50:00,12.9,12.9,12.88,12.89,104000.0,9.855,9.855,9.8397,9.8473,104000.0
2010-09-29 10:55:00,12.88,12.89,12.87,12.89,140000.0,9.8397,9.8473,9.8321,9.8473,140000.0
2010-09-29 11:00:00,12.89,12.9,12.89,12.9,110400.0,9.8473,9.855,9.8473,9.855,110400.0
2010-09-29 11:05:00,12.9,12.9,12.88,12.89,119200.0,9.855,9.855,9.8397,9.8473,119200.0
2010-09-29 11:10:00,12.89,12.9,12.88,12.88,81400.0,9.8473,9.855,9.8397,9.8397,81400.0
2010-09-29 11:15:00,12.88,12.88,12.86,12.88,92200.0,9.8397,9.8397,9.8244,9.8397,92200.0
2010-09-29 11:20:00,12.88,12.89,12.87,12.88,125600.0,9.8397,9.8473,9.8321,9.8397,125600.0
2010-09-29 11:25:00,12.88,12.88,12.87,12.88,131600.0,9.8397,9.8397,9.8321,9.8397,131600.0
2010-09-29 11:30:00,12.88,12.89,12.88,12.88,139400.0,9.8397,9.8473,9.8397,9.8397,139400.0
2010-09-29 11:35:00,12.88,12.9,12.88,12.88,133400.0,9.8397,9.855,9.8397,9.8397,133400.0
2010-09-29 11:40:00,12.88,12.9,12.88,12.88,69000.0,9.8397,9.855,9.8397,9.8397,69000.0
2010-09-29 11:45:00,12.88,12.9,12.88,12.88,100800.0,9.8397,9.855,9.8397,9.8397,100800.0
2010-09-29 11:50:00,12.88,12.88,12.87,12.87,137200.0,9.8397,9.8397,9.8321,9.8321,137200.0
2010-09-29 11:55:00,12.88,12.88,12.87,12.87,114000.0,9.8397,9.8397,9.8321,9.8321,114000.0
2010-09-29 12:00:00,12.87,12.88,12.84,12.84,385800.0,9.8321,9.8397,9.8091,9.8091,385800.0
2010-09-29 12:05:00,12.84,12.84,12.83,12.84,228400.0,9.8091,9.8091,9.8015,9.8091,228400.0
2010-09-29 12:10:00,12.84,12.85,12.83,12.83,202800.0,9.8091,9.8168,9.8015,9.8015,202800.0
2010-09-29 12:15:00,12.84,12.85,12.83,12.84,64600.0,9.8091,9.8168,9.8015,9.8091,64600.0
2010-09-29 12:20:00,12.84,12.87,12.84,12.87,124800.0,9.8091,9.8321,9.8091,9.8321,124800.0
2010-09-29 12:25:00,12.87,12.87,12.85,12.85,105000.0,9.8321,9.8321,9.8168,9.8168,105000.0
2010-09-29 12:30:00,12.85,12.86,12.83,12.83,212600.0,9.8168,9.8244,9.8015,9.8015,212600.0
2010-09-29 12:35:00,12.83,12.84,12.82,12.83,129600.0,9.8015,9.8091,9.7939,9.8015,129600.0
2010-09-29 12:40:00,12.84,12.85,12.83,12.84,96600.0,9.8091,9.8168,9.8015,9.8091,96600.0
2010-09-29 12:45:00,12.84,12.85,12.83,12.85,87400.0,9.8091,9.8168,9.8015,9.8168,87400.0
2010-09-29 12:50:00,12.85,12.87,12.85,12.87,62400.0,9.8168,9.8321,9.8168,9.8321,62400.0
2010-09-29 12:55:00,12.87,12.88,12.86,12.86,86400.0,9.8321,9.8397,9.8244,9.8244,86400.0
2010-09-29 13:00:00,12.86,12.88,12.86,12.88,29400.0,9.8244,9.8397,9.8244,9.8397,29400.0
2010-09-29 13:05:00,12.88,12.88,12.84,12.85,121000.0,9.8397,9.8397,9.8091,9.8168,121000.0
2010-09-29 13:10:00,12.85,12.87,12.84,12.85,87200.0,9.8168,9.8321,9.8091,9.8168,87200.0
2010-09-29 13:15:00,12.85,12.87,12.85,12.86,67800.0,9.8168,9.8321,9.8168,9.8244,67800.0
2010-09-29 13:20:00,12.86,12.87,12.86,12.87,65400.0,9.8244,9.8321,9.8244,9.8321,65400.0
2010-09-29 13:25:00,12.87,12.87,12.85,12.85,84400.0,9.8321,9.8321,9.8168,9.8168,84400.0
2010-09-29 13:30:00,12.85,12.87,12.85,12.86,103800.0,9.8168,9.8321,9.8168,9.8244,103800.0
2010-09-29 13:35:00,12.85,12.86,12.82,12.83,164400.0,9.8168,9.8244,9.7939,9.8015,164400.0
2010-09-29 13:40:00,12.83,12.84,12.83,12.84,177600.0,9.8015,9.8091,9.8015,9.8091,177600.0
2010-09-29 13:45:00,12.84,12.86,12.84,12.85,159200.0,9.8091,9.8244,9.8091,9.8168,159200.0
2010-09-29 13:50:00,12.86,12.86,12.85,12.86,80800.0,9.8244,9.8244,9.8168,9.8244,80800.0
2010-09-29 13:55:00,12.86,12.89,12.85,12.88,108000.0,9.8244,9.8473,9.8168,9.8397,108000.0
2010-09-29 14:00:00,12.88,12.9,12.88,12.9,91000.0,9.8397,9.855,9.8397,9.855,91000.0
2010-09-29 14:05:00,12.9,12.9,12.9,12.9,47200.0,9.855,9.855,9.855,9.855,47200.0
2010-09-29 14:10:00,12.9,12.91,12.9,12.9,98800.0,9.855,9.8626,9.855,9.855,98800.0
2010-09-29 14:15:00,12.91,12.92,12.91,12.92,110800.0,9.8626,9.8703,9.8626,9.8703,110800.0
2010-09-29 14:20:00,12.92,12.93,12.92,12.93,113200.0,9.8703,9.8779,9.8703,9.8779,113200.0
2010-09-29 14:25:00,12.93,12.93,12.89,12.9,124000.0,9.8779,9.8779,9.8473,9.855,124000.0
2010-09-29 14:30:00,12.89,12.9,12.89,12.89,56600.0,9.8473,9.855,9.8473,9.8473,56600.0
2010-09-29 14:35:00,12.89,12.9,12.89,12.9,65200.0,9.8473,9.855,9.8473,9.855,65200.0
2010-09-29 14:40:00,12.9,12.91,12.89,12.91,106400.0,9.855,9.8626,9.8473,9.8626,106400.0
2010-09-29 14:45:00,12.91,12.91,12.89,12.89,101600.0,9.8626,9.8626,9.8473,9.8473,101600.0
2010-09-29 14:50:00,12.9,12.9,12.88,12.9,148400.0,9.855,9.855,9.8397,9.855,148400.0
2010-09-29 14:55:00,12.9,12.91,12.89,12.91,99200.0,9.855,9.8626,9.8473,9.8626,99200.0
2010-09-29 15:00:00,12.91,12.92,12.9,12.9,100400.0,9.8626,9.8703,9.855,9.855,100400.0
2010-09-29 15:05:00,12.9,12.9,12.88,12.88,171200.0,9.855,9.855,9.8397,9.8397,171200.0
2010-09-29 15:10:00,12.88,12.88,12.86,12.86,202000.0,9.8397,9.8397,9.8244,9.8244,202000.0
2010-09-29 15:15:00,12.86,12.87,12.84,12.86,240600.0,9.8244,9.8321,9.8091,9.8244,240600.0
2010-09-29 15:20:00,12.86,12.88,12.85,12.88,134200.0,9.8244,9.8397,9.8168,9.8397,134200.0
2010-09-29 15:25:00,12.88,12.88,12.87,12.88,126800.0,9.8397,9.8397,9.8321,9.8397,126800.0
2010-09-29 15:30:00,12.88,12.88,12.85,12.85,161200.0,9.8397,9.8397,9.8168,9.8168,161200.0
2010-09-29 15:35:00,12.85,12.88,12.85,12.88,235400.0,9.8168,9.8397,9.8168,9.8397,235400.0
2010-09-29 15:40:00,12.88,12.89,12.86,12.86,297800.0,9.8397,9.8473,9.8244,9.8244,297800.0
2010-09-29 15:45:00,12.87,12.9,12.87,12.9,393800.0,9.8321,9.855,9.8321,9.855,393800.0
2010-09-29 15:50:00,12.9,12.91,12.89,12.89,281400.0,9.855,9.8626,9.8473,9.8473,281400.0
2010-09-29 15:55:00,12.9,12.91,12.89,12.9,441200.0,9.855,9.8626,9.8473,9.855,441200.0
2010-09-30 09:30:00,12.97,13.05,12.95,13.01,261600.0,9.9085,9.9696,9.8932,9.939,261600.0
2010-09-30 09:35:00,13.01,13.02,12.96,12.96,152800.0,9.939,9.9467,9.9008,9.9008,152800.0
2010-09-30 09:40:00,12.96,13.02,12.92,13.0,533400.0,9.9008,9.9467,9.8703,9.9314,533400.0
2010-09-30 09:45:00,13.0,13.01,12.93,12.97,239000.0,9.9314,9.939,9.8779,9.9085,239000.0
2010-09-30 09:50:00,12.97,12.97,12.92,12.96,142600.0,9.9085,9.9085,9.8703,9.9008,142600.0
2010-09-30 09:55:00,12.96,12.96,12.93,12.94,67800.0,9.9008,9.9008,9.8779,9.8855,67800.0
2010-09-30 10:00:00,12.93,12.93,12.88,12.9,97200.0,9.8779,9.8779,9.8397,9.855,97200.0
2010-09-30 10:05:00,12.9,12.93,12.89,12.9,152000.0,9.855,9.8779,9.8473,9.855,152000.0
2010-09-30 10:10:00,12.9,12.9,12.84,12.87,241400.0,9.855,9.855,9.8091,9.8321,241400.0
2010-09-30 10:15:00,12.86,12.92,12.86,12.9,167200.0,9.8244,9.8703,9.8244,9.855,167200.0
2010-09-30 10:20:00,12.9,12.9,12.85,12.85,319000.0,9.855,9.855,9.8168,9.8168,319000.0
2010-09-30 10:25:00,12.85,12.87,12.85,12.87,220200.0,9.8168,9.8321,9.8168,9.8321,220200.0
2010-09-30 10:30:00,12.87,12.9,12.87,12.9,222800.0,9.8321,9.855,9.8321,9.855,222800.0
2010-09-30 10:35:00,12.9,12.92,12.88,12.88,210000.0,9.855,9.8703,9.8397,9.8397,210000.0
2010-09-30 10:40:00,12.89,12.93,12.88,12.93,32200.0,9.8473,9.8779,9.8397,9.8779,32200.0
2010-09-30 10:45:00,12.92,12.92,12.87,12.87,105400.0,9.8703,9.8703,9.8321,9.8321,105400.0
2010-09-30 10:50:00,12.88,12.89,12.84,12.84,143200.0,9.8397,9.8473,9.8091,9.8091,143200.0
2010-09-30 10:55:00,12.84,12.84,12.8,12.8,143600.0,9.8091,9.8091,9.7786,9.7786,143600.0
2010-09-30 11:00:00,12.81,12.81,12.78,12.81,253000.0,9.7862,9.7862,9.7633,9.7862,253000.0
2010-09-30 11:05:00,12.81,12.81,12.77,12.77,161600.0,9.7862,9.7862,9.7557,9.7557,161600.0
2010-09-30 11:10:00,12.78,12.79,12.77,12.78,106600.0,9.7633,9.771,9.7557,9.7633,106600.0
2010-09-30 11:15:00,12.78,12.79,12.76,12.78,138200.0,9.7633,9.771,9.748,9.7633,138200.0
2010-09-30 11:20:00,12.78,12.78,12.73,12.74,233600.0,9.7633,9.7633,9.7251,9.7328,233600.0
2010-09-30 11:25:00,12.74,12.76,12.72,12.74,242200.0,9.7328,9.748,9.7175,9.7328,242200.0
2010-09-30 11:30:00,12.74,12.75,12.72,12.72,185600.0,9.7328,9.7404,9.7175,9.7175,185600.0
2010-09-30 11:35:00,12.72,12.74,12.7,12.72,156600.0,9.7175,9.7328,9.7022,9.7175,156600.0
2010-09-30 11:40:00,12.72,12.74,12.71,12.74,114800.0,9.7175,9.7328,9.7098,9.7328,114800.0
2010-09-30 11:45:00,12.74,12.77,12.74,12.77,194400.0,9.7328,9.7557,9.7328,9.7557,194400.0
2010-09-30 11:50:00,12.77,12.77,12.75,12.76,163600.0,9.7557,9.7557,9.7404,9.748,163600.0
2010-09-30 11:55:00,12.75,12.77,12.74,12.76,136400.0,9.7404,9.7557,9.7328,9.748,136400.0
2010-09-30 12:00:00,12.76,12.76,12.73,12.74,222200.0,9.748,9.748,9.7251,9.7328,222200.0
2010-09-30 12:05:00,12.74,12.74,12.71,12.72,74200.0,9.7328,9.7328,9.7098,9.7175,74200.0
2010-09-30 12:10:00,12.72,12.72,12.71,12.72,321600.0,9.7175,9.7175,9.7098,9.7175,321600.0
2010-09-30 12:15:00,12.72,12.74,12.72,12.74,55000.0,9.7175,9.7328,9.7175,9.7328,55000.0
2010-09-30 12:20:00,12.73,12.74,12.72,12.73,91400.0,9.7251,9.7328,9.7175,9.7251,91400.0
2010-09-30 12:25:00,12.74,12.74,12.7,12.7,111200.0,9.7328,9.7328,9.7022,9.7022,111200.0
2010-09-30 12:30:00,12.7,12.72,12.69,12.72,92800.0,9.7022,9.7175,9.6946,9.7175,92800.0
2010-09-30 12:35:00,12.72,12.74,12.71,12.72,205600.0,9.7175,9.7328,9.7098,9.7175,205600.0
2010-09-30 12:40:00,12.73,12.74,12.72,12.72,105400.0,9.7251,9.7328,9.7175,9.7175,105400.0
2010-09-30 12:45:00,12.73,12.74,12.72,12.74,117400.0,9.7251,9.7328,9.7175,9.7328,117400.0
2010-09-30 12:50:00,12.74,12.76,12.73,12.75,132000.0,9.7328,9.748,9.7251,9.7404,132000.0
2010-09-30 12:55:00,12.74,12.76,12.74,12.74,106200.0,9.7328,9.748,9.7328,9.7328,106200.0
2010-09-30 13:00:00,12.74,12.75,12.74,12.74,116000.0,9.7328,9.7404,9.7328,9.7328,116000.0
2010-09-30 13:05:00,12.74,12.77,12.74,12.76,80600.0,9.7328,9.7557,9.7328,9.748,80600.0
2010-09-30 13:10:00,12.76,12.78,12.76,12.77,120000.0,9.748,9.7633,9.748,9.7557,120000.0
2010-09-30 13:15:00,12.77,12.79,12.77,12.78,110800.0,9.7557,9.771,9.7557,9.7633,110800.0
2010-09-30 13:20:00,12.79,12.79,12.77,12.79,107400.0,9.771,9.771,9.7557,9.771,107400.0
2010-09-30 13:25:00,12.78,12.8,12.78,12.79,120600.0,9.7633,9.7786,9.7633,9.771,120600.0
2010-09-30 13:30:00,12.79,12.8,12.79,12.8,70000.0,9.771,9.7786,9.771,9.7786,70000.0
2010-09-30 13:35:00,12.8,12.81,12.79,12.79,90800.0,9.7786,9.7862,9.771,9.771,90800.0
2010-09-30 13:40:00,12.79,12.8,12.78,12.78,71000.0,9.771,9.7786,9.7633,9.7633,71000.0
2010-09-30 13:45:00,12.78,12.8,12.78,12.79,143200.0,9.7633,9.7786,9.7633,9.771,143200.0
2010-09-30 13:50:00,12.78,12.79,12.78,12.78,140800.0,9.7633,9.771,9.7633,9.7633,140800.0
2010-09-30 13:55:00,12.78,12.79,12.77,12.79,108200.0,9.7633,9.771,9.7557,9.771,108200.0
2010-09-30 14:00:00,12.79,12.8,12.78,12.79,103200.0,9.771,9.7786,9.7633,9.771,103200.0
2010-09-30 14:05:00,12.79,12.79,12.78,12.79,73600.0,9.771,9.771,9.7633,9.771,73600.0
2010-09-30 14:10:00,12.79,12.79,12.76,12.77,300200.0,9.771,9.771,9.748,9.7557,300200.0
2010-09-30 14:15:00,12.76,12.77,12.73,12.76,157000.0,9.748,9.7557,9.7251,9.748,157000.0
2010-09-30 14:20:00,12.75,12.79,12.75,12.78,134000.0,9.7404,9.771,9.7404,9.7633,134000.0
2010-09-30 14:25:00,12.78,12.79,12.76,12.78,140800.0,9.7633,9.771,9.748,9.7633,140800.0
2010-09-30 14:30:00,12.79,12.8,12.78,12.8,83600.0,9.771,9.7786,9.7633,9.7786,83600.0
2010-09-30 14:35:00,12.8,12.81,12.79,12.79,138600.0,9.7786,9.7862,9.771,9.771,138600.0
2010-09-30 14:40:00,12.8,12.8,12.79,12.8,115000.0,9.7786,9.7786,9.771,9.7786,115000.0
2010-09-30 14:45:00,12.8,12.81,12.8,12.8,213000.0,9.7786,9.7862,9.7786,9.7786,213000.0
2010-09-30 14:50:00,12.8,12.81,12.79,12.8,127400.0,9.7786,9.7862,9.771,9.7786,127400.0
2010-09-30 14:55:00,12.8,12.8,12.79,12.79,268400.0,9.7786,9.7786,9.771,9.771,268400.0
2010-09-30 15:00:00,12.79,12.8,12.77,12.77,178000.0,9.771,9.7786,9.7557,9.7557,178000.0
2010-09-30 15:05:00,12.78,12.79,12.77,12.79,188000.0,9.7633,9.771,9.7557,9.771,188000.0
2010-09-30 15:10:00,12.79,12.79,12.76,12.76,168000.0,9.771,9.771,9.748,9.748,168000.0
2010-09-30 15:15:00,12.77,12.78,12.75,12.77,170200.0,9.7557,9.7633,9.7404,9.7557,170200.0
2010-09-30 15:20:00,12.77,12.8,12.77,12.8,264000.0,9.7557,9.7786,9.7557,9.7786,264000.0
2010-09-30 15:25:00,12.79,12.81,12.79,12.81,201600.0,9.771,9.7862,9.771,9.7862,201600.0
2010-09-30 15:30:00,12.81,12.82,12.79,12.79,328000.0,9.7862,9.7939,9.771,9.771,328000.0
2010-09-30 15:35:00,12.79,12.79,12.78,12.78,215000.0,9.771,9.771,9.7633,9.7633,215000.0
2010-09-30 15:40:00,12.78,12.8,12.77,12.79,212200.0,9.7633,9.7786,9.7557,9.771,212200.0
2010-09-30 15:45:00,12.79,12.79,12.76,12.78,511800.0,9.771,9.771,9.748,9.7633,511800.0
2010-09-30 15:50:00,12.78,12.8,12.77,12.79,463800.0,9.7633,9.7786,9.7557,9.771,463800.0
2010-09-30 15:55:00,12.8,12.8,12.78,12.79,1074400.0,9.7786,9.7786,9.7633,9.771,1074400.0
2010-10-01 09:30:00,12.9,12.97,12.9,12.96,632800.0,9.855,9.9085,9.855,9.9008,632800.0
2010-10-01 09:35:00,12.96,13.04,12.96,13.01,439200.0,9.9008,9.9619,9.9008,9.939,439200.0
2010-10-01 09:40:00,13.01,13.01,12.95,12.97,264400.0,9.939,9.939,9.8932,9.9085,264400.0
2010-10-01 09:45:00,12.97,13.01,12.97,12.99,338000.0,9.9085,9.939,9.9085,9.9237,338000.0
2010-10-01 09:50:00,12.99,13.0,12.94,12.97,176000.0,9.9237,9.9314,9.8855,9.9085,176000.0
2010-10-01 09:55:00,12.97,13.01,12.95,13.01,360000.0,9.9085,9.939,9.8932,9.939,360000.0
2010-10-01 10:00:00,13.01,13.02,12.94,12.95,377200.0,9.939,9.9467,9.8855,9.8932,377200.0
2010-10-01 10:05:00,12.95,12.96,12.92,12.92,257000.0,9.8932,9.9008,9.8703,9.8703,257000.0
2010-10-01 10:10:00,12.92,12.97,12.92,12.95,174400.0,9.8703,9.9085,9.8703,9.8932,174400.0
2010-10-01 10:15:00,12.95,12.98,12.95,12.95,129400.0,9.8932,9.9161,9.8932,9.8932,129400.0
2010-10-01 10:20:00,12.96,12.96,12.88,12.88,123000.0,9.9008,9.9008,9.8397,9.8397,123000.0
2010-10-01 10:25:00,12.88,12.89,12.84,12.88,228400.0,9.8397,9.8473,9.8091,9.8397,228400.0
2010-10-01 10:30:00,12.88,12.88,12.84,12.84,263400.0,9.8397,9.8397,9.8091,9.8091,263400.0
2010-10-01 10:35:00,12.84,12.84,12.8,12.82,223400.0,9.8091,9.8091,9.7786,9.7939,223400.0
2010-10-01 10:40:00,12.82,12.85,12.81,12.85,217200.0,9.7939,9.8168,9.7862,9.8168,217200.0
2010-10-01 10:45:00,12.85,12.86,12.83,12.84,224400.0,9.8168,9.8244,9.8015,9.8091,224400.0
2010-10-01 10:50:00,12.84,12.86,12.81,12.81,295600.0,9.8091,9.8244,9.7862,9.7862,295600.0
2010-10-01 10:55:00,12.81,12.84,12.81,12.82,99000.0,9.7862,9.8091,9.7862,9.7939,99000.0
2010-10-01 11:00:00,12.82,12.84,12.81,12.81,115000.0,9.7939,9.8091,9.7862,9.7862,115000.0
2010-10-01 11:05:00,12.81,12.82,12.8,12.81,286400.0,9.7862,9.7939,9.7786,9.7862,286400.0
2010-10-01 11:10:00,12.81,12.81,12.77,12.78,149800.0,9.7862,9.7862,9.7557,9.7633,149800.0
2010-10-01 11:15:00,12.78,12.81,12.77,12.8,115800.0,9.7633,9.7862,9.7557,9.7786,115800.0
2010-10-01 11:20:00,12.8,12.81,12.8,12.8,157800.0,9.7786,9.7862,9.7786,9.7786,157800.0
2010-10-01 11:25:00,12.81,12.81,12.79,12.81,175800.0,9.7862,9.7862,9.771,9.7862,175800.0
2010-10-01 11:30:00,12.8,12.83,12.8,12.83,120400.0,9.7786,9.8015,9.7786,9.8015,120400.0
2010-10-01 11:35:00,12.83,12.87,12.83,12.86,209600.0,9.8015,9.8321,9.8015,9.8244,209600.0
2010-10-01 11:40:00,12.86,12.88,12.86,12.88,68800.0,9.8244,9.8397,9.8244,9.8397,68800.0
2010-10-01 11:45:00,12.88,12.9,12.88,12.9,98400.0,9.8397,9.855,9.8397,9.855,98400.0
2010-10-01 11:50:00,12.9,12.9,12.88,12.88,65000.0,9.855,9.855,9.8397,9.8397,65000.0
2010-10-01 11:55:00,12.88,12.9,12.88,12.88,121800.0,9.8397,9.855,9.8397,9.8397,121800.0
2010-10-01 12:00:00,12.88,12.89,12.88,12.88,345600.0,9.8397,9.8473,9.8397,9.8397,345600.0
2010-10-01 12:05:00,12.88,12.88,12.87,12.87,73400.0,9.8397,9.8397,9.8321,9.8321,73400.0
2010-10-01 12:10:00,12.87,12.87,12.86,12.86,69400.0,9.8321,9.8321,9.8244,9.8244,69400.0
2010-10-01 12:15:00,12.87,12.87,12.84,12.85,92200.0,9.8321,9.8321,9.8091,9.8168,92200.0
2010-10-01 12:20:00,12.85,12.85,12.83,12.84,48600.0,9.8168,9.8168,9.8015,9.8091,48600.0
2010-10-01 12:25:00,12.84,12.84,12.83,12.83,81800.0,9.8091,9.8091,9.8015,9.8015,81800.0
2010-10-01 12:30:00,12.84,12.84,12.82,12.83,145800.0,9.8091,9.8091,9.7939,9.8015,145800.0
2010-10-01 12:35:00,12.83,12.84,12.83,12.83,47000.0,9.8015,9.8091,9.8015,9.8015,47000.0
2010-10-01 12:40:00,12.83,12.83,12.81,12.82,62600.0,9.8015,9.8015,9.7862,9.7939,62600.0
2010-10-01 12:45:00,12.81,12.82,12.8,12.81,101600.0,9.7862,9.7939,9.7786,9.7862,101600.0
2010-10-01 12:50:00,12.81,12.83,12.81,12.83,104200.0,9.7862,9.8015,9.7862,9.8015,104200.0
2010-10-01 12:55:00,12.83,12.84,12.82,12.84,44400.0,9.8015,9.8091,9.7939,9.8091,44400.0
2010-10-01 13:00:00,12.84,12.85,12.84,12.84,52400.0,9.8091,9.8168,9.8091,9.8091,52400.0
2010-10-01 13:05:00,12.84,12.88,12.84,12.88,168200.0,9.8091,9.8397,9.8091,9.8397,168200.0
2010-10-01 13:10:00,12.88,12.93,12.88,12.9,474000.0,9.8397,9.8779,9.8397,9.855,474000.0
2010-10-01 13:15:00,12.9,12.93,12.9,12.93,354600.0,9.855,9.8779,9.855,9.8779,354600.0
2010-10-01 13:20:00,12.93,12.96,12.92,12.95,448400.0,9.8779,9.9008,9.8703,9.8932,448400.0
2010-10-01 13:25:00,12.95,12.97,12.95,12.95,194400.0,9.8932,9.9085,9.8932,9.8932,194400.0
2010-10-01 13:30:00,12.95,12.96,12.93,12.94,79600.0,9.8932,9.9008,9.8779,9.8855,79600.0
2010-10-01 13:35:00,12.93,12.94,12.93,12.93,94000.0,9.8779,9.8855,9.8779,9.8779,94000.0
2010-10-01 13:40:00,12.93,12.95,12.93,12.94,158600.0,9.8779,9.8932,9.8779,9.8855,158600.0
2010-10-01 13:45:00,12.95,12.96,12.94,12.96,129400.0,9.8932,9.9008,9.8855,9.9008,129400.0
2010-10-01 13:50:00,12.95,12.97,12.95,12.97,207000.0,9.8932,9.9085,9.8932,9.9085,207000.0
2010-10-01 13:55:00,12.97,12.97,12.97,12.97,91000.0,9.9085,9.9085,9.9085,9.9085,91000.0
2010-10-01 14:00:00,12.97,12.99,12.96,12.97,250400.0,9.9085,9.9237,9.9008,9.9085,250400.0
2010-10-01 14:05:00,12.97,12.98,12.97,12.97,81000.0,9.9085,9.9161,9.9085,9.9085,81000.0
2010-10-01 14:10:00,12.98,13.02,12.97,13.01,266000.0,9.9161,9.9467,9.9085,9.939,266000.0
2010-10-01 14:15:00,13.01,13.02,12.99,13.0,630800.0,9.939,9.9467,9.9237,9.9314,630800.0
2010-10-01 14:20:00,12.99,13.01,12.98,12.98,213600.0,9.9237,9.939,9.9161,9.9161,213600.0
2010-10-01 14:25:00,12.98,12.98,12.97,12.97,129600.0,9.9161,9.9161,9.9085,9.9085,129600.0
2010-10-01 14:30:00,12.97,12.97,12.96,12.97,155400.0,9.9085,9.9085,9.9008,9.9085,155400.0
2010-10-01 14:35:00,12.97,12.99,12.97,12.97,128800.0,9.9085,9.9237,9.9085,9.9085,128800.0
2010-10-01 14:40:00,12.98,12.99,12.97,12.99,121800.0,9.9161,9.9237,9.9085,9.9237,121800.0
2010-10-01 14:45:00,12.99,13.0,12.99,12.99,183600.0,9.9237,9.9314,9.9237,9.9237,183600.0
2010-10-01 14:50:00,12.99,12.99,12.99,12.99,117000.0,9.9237,9.9237,9.9237,9.9237,117000.0
2010-10-01 14:55:00,12.99,13.01,12.99,12.99,256800.0,9.9237,9.939,9.9237,9.9237,256800.0
2010-10-01 15:00:00,13.0,13.0,12.99,12.99,130200.0,9.9314,9.9314,9.9237,9.9237,130200.0
2010-10-01 15:05:00,12.99,13.01,12.99,12.99,373800.0,9.9237,9.939,9.9237,9.9237,373800.0
2010-10-01 15:10:00,12.99,13.0,12.97,12.97,256000.0,9.9237,9.9314,9.9085,9.9085,256000.0
2010-10-01 15:15:00,12.98,12.99,12.97,12.98,167000.0,9.9161,9.9237,9.9085,9.9161,167000.0
2010-10-01 15:20:00,12.98,12.99,12.97,12.99,187200.0,9.9161,9.9237,9.9085,9.9237,187200.0
2010-10-01 15:25:00,12.99,12.99,12.97,12.97,187000.0,9.9237,9.9237,9.9085,9.9085,187000.0
2010-10-01 15:30:00,12.97,12.98,12.97,12.98,142000.0,9.9085,9.9161,9.9085,9.9161,142000.0
2010-10-01 15:35:00,12.98,12.99,12.97,12.98,189200.0,9.9161,9.9237,9.9085,9.9161,189200.0
2010-10-01 15:40:00,12.97,13.0,12.97,12.99,426000.0,9.9085,9.9314,9.9085,9.9237,426000.0
2010-10-01 15:45:00,12.99,13.01,12.99,12.99,389600.0,9.9237,9.939,9.9237,9.9237,389600.0
2010-10-01 15:50:00,12.99,13.0,12.97,12.97,323000.0,9.9237,9.9314,9.9085,9.9085,323000.0
2010-10-01 15:55:00,12.97,12.97,12.97,12.97,560600.0,9.9085,9.9085,9.9085,9.9085,560600.0
2010-10-04 09:30:00,12.9,12.96,12.9,12.92,211200.0,9.855,9.9008,9.855,9.8703,211200.0
2010-10-04 09:35:00,12.93,12.94,12.88,12.88,263400.0,9.8779,9.8855,9.8397,9.8397,263400.0
2010-10-04 09:40:00,12.88,12.96,12.88,12.96,208000.0,9.8397,9.9008,9.8397,9.9008,208000.0
2010-10-04 09:45:00,12.96,12.97,12.93,12.96,134800.0,9.9008,9.9085,9.8779,9.9008,134800.0
2010-10-04 09:50:00,12.96,12.97,12.89,12.9,230600.0,9.9008,9.9085,9.8473,9.855,230600.0
2010-10-04 09:55:00,12.9,12.9,12.88,12.88,138400.0,9.855,9.855,9.8397,9.8397,138400.0
2010-10-04 10:00:00,12.88,12.9,12.84,12.89,288600.0,9.8397,9.855,9.8091,9.8473,288600.0
2010-10-04 10:05:00,12.89,12.94,12.88,12.92,198400.0,9.8473,9.8855,9.8397,9.8703,198400.0
2010-10-04 10:10:00,12.92,12.94,12.89,12.9,92200.0,9.8703,9.8855,9.8473,9.855,92200.0
2010-10-04 10:15:00,12.9,12.94,12.89,12.93,69800.0,9.855,9.8855,9.8473,9.8779,69800.0
2010-10-04 10:20:00,12.93,12.95,12.92,12.94,122800.0,9.8779,9.8932,9.8703,9.8855,122800.0
2010-10-04 10:25:00,12.94,12.94,12.91,12.92,63800.0,9.8855,9.8855,9.8626,9.8703,63800.0
2010-10-04 10:30:00,12.92,12.95,12.91,12.94,78200.0,9.8703,9.8932,9.8626,9.8855,78200.0
2010-10-04 10:35:00,12.95,12.95,12.92,12.93,93400.0,9.8932,9.8932,9.8703,9.8779,93400.0
2010-10-04 10:40:00,12.93,12.93,12.89,12.89,76800.0,9.8779,9.8779,9.8473,9.8473,76800.0
2010-10-04 10:45:00,12.89,12.9,12.88,12.88,68800.0,9.8473,9.855,9.8397,9.8397,68800.0
2010-10-04 10:50:00,12.88,12.9,12.88,12.89,71200.0,9.8397,9.855,9.8397,9.8473,71200.0
2010-10-04 10:55:00,12.89,12.9,12.88,12.89,60600.0,9.8473,9.855,9.8397,9.8473,60600.0
2010-10-04 11:00:00,12.89,12.9,12.87,12.87,72200.0,9.8473,9.855,9.8321,9.8321,72200.0
2010-10-04 11:05:00,12.87,12.87,12.84,12.85,71800.0,9.8321,9.8321,9.8091,9.8168,71800.0
2010-10-04 11:10:00,12.85,12.85,12.82,12.83,82000.0,9.8168,9.8168,9.7939,9.8015,82000.0
2010-10-04 11:15:00,12.83,12.83,12.78,12.8,194200.0,9.8015,9.8015,9.7633,9.7786,194200.0
2010-10-04 11:20:00,12.8,12.8,12.75,12.77,250000.0,9.7786,9.7786,9.7404,9.7557,250000.0
2010-10-04 11:25:00,12.77,12.78,12.74,12.76,363000.0,9.7557,9.7633,9.7328,9.748,363000.0
2010-10-04 11:30:00,12.76,12.78,12.74,12.78,183800.0,9.748,9.7633,9.7328,9.7633,183800.0
2010-10-04 11:35:00,12.78,12.8,12.77,12.8,57800.0,9.7633,9.7786,9.7557,9.7786,57800.0
2010-10-04 11:40:00,12.8,12.8,12.78,12.78,79600.0,9.7786,9.7786,9.7633,9.7633,79600.0
2010-10-04 11:45:00,12.78,12.78,12.76,12.77,127800.0,9.7633,9.7633,9.748,9.7557,127800.0
2010-10-04 11:50:00,12.77,12.77,12.74,12.74,131200.0,9.7557,9.7557,9.7328,9.7328,131200.0
2010-10-04 11:55:00,12.74,12.75,12.71,12.72,158000.0,9.7328,9.7404,9.7098,9.7175,158000.0
2010-10-04 12:00:00,12.72,12.74,12.69,12.72,177600.0,9.7175,9.7328,9.6946,9.7175,177600.0
2010-10-04 12:05:00,12.72,12.73,12.7,12.72,163800.0,9.7175,9.7251,9.7022,9.7175,163800.0
2010-10-04 12:10:00,12.72,12.72,12.71,12.72,111800.0,9.7175,9.7175,9.7098,9.7175,111800.0
2010-10-04 12:15:00,12.72,12.75,12.71,12.74,123200.0,9.7175,9.7404,9.7098,9.7328,123200.0
2010-10-04 12:20:00,12.74,12.75,12.74,12.74,106400.0,9.7328,9.7404,9.7328,9.7328,106400.0
2010-10-04 12:25:00,12.74,12.76,12.74,12.74,61000.0,9.7328,9.748,9.7328,9.7328,61000.0
2010-10-04 12:30:00,12.74,12.75,12.73,12.73,59000.0,9.7328,9.7404,9.7251,9.7251,59000.0
2010-10-04 12:35:00,12.73,12.74,12.72,12.74,95600.0,9.7251,9.7328,9.7175,9.7328,95600.0
2010-10-04 12:40:00,12.74,12.75,12.72,12.74,125800.0,9.7328,9.7404,9.7175,9.7328,125800.0
2010-10-04 12:45:00,12.74,12.75,12.72,12.74,80800.0,9.7328,9.7404,9.7175,9.7328,80800.0
2010-10-04 12:50:00,12.74,12.75,12.74,12.74,51800.0,9.7328,9.7404,9.7328,9.7328,51800.0
2010-10-04 12:55:00,12.74,12.76,12.73,12.75,74600.0,9.7328,9.748,9.7251,9.7404,74600.0
2010-10-04 13:00:00,12.76,12.79,12.75,12.78,188600.0,9.748,9.771,9.7404,9.7633,188600.0
2010-10-04 13:05:00,12.78,12.81,12.78,12.81,260600.0,9.7633,9.7862,9.7633,9.7862,260600.0
2010-10-04 13:10:00,12.81,12.83,12.81,12.82,183000.0,9.7862,9.8015,9.7862,9.7939,183000.0
2010-10-04 13:15:00,12.82,12.83,12.81,12.83,103200.0,9.7939,9.8015,9.7862,9.8015,103200.0
2010-10-04 13:20:00,12.83,12.84,12.83,12.84,47400.0,9.8015,9.8091,9.8015,9.8091,47400.0
2010-10-04 13:25:00,12.84,12.85,12.83,12.84,172000.0,9.8091,9.8168,9.8015,9.8091,172000.0
2010-10-04 13:30:00,12.84,12.84,12.81,12.82,69800.0,9.8091,9.8091,9.7862,9.7939,69800.0
2010-10-04 13:35:00,12.83,12.84,12.81,12.81,54000.0,9.8015,9.8091,9.7862,9.7862,54000.0
2010-10-04 13:40:00,12.81,12.84,12.81,12.83,53000.0,9.7862,9.8091,9.7862,9.8015,53000.0
2010-10-04 13:45:00,12.83,12.83,12.81,12.83,58000.0,9.8015,9.8015,9.7862,9.8015,58000.0
2010-10-04 13:50:00,12.83,12.84,12.81,12.82,93200.0,9.8015,9.8091,9.7862,9.7939,93200.0
2010-10-04 13:55:00,12.82,12.84,12.81,12.84,32600.0,9.7939,9.8091,9.7862,9.8091,32600.0
2010-10-04 14:00:00,12.84,12.84,12.82,12.82,122800.0,9.8091,9.8091,9.7939,9.7939,122800.0
2010-10-04 14:05:00,12.82,12.83,12.82,12.82,59400.0,9.7939,9.8015,9.7939,9.7939,59400.0
2010-10-04 14:10:00,12.83,12.84,12.81,12.82,68800.0,9.8015,9.8091,9.7862,9.7939,68800.0
2010-10-04 14:15:00,12.81,12.82,12.81,12.81,71000.0,9.7862,9.7939,9.7862,9.7862,71000.0
2010-10-04 14:20:00,12.81,12.82,12.8,12.82,76000.0,9.7862,9.7939,9.7786,9.7939,76000.0
2010-10-04 14:25:00,12.81,12.82,12.79,12.81,115800.0,9.7862,9.7939,9.771,9.7862,115800.0
2010-10-04 14:30:00,12.81,12.83,12.81,12.82,139400.0,9.7862,9.8015,9.7862,9.7939,139400.0
2010-10-04 14:35:00,12.82,12.86,12.82,12.85,151800.0,9.7939,9.8244,9.7939,9.8168,151800.0
2010-10-04 14:40:00,12.85,12.85,12.84,12.84,83600.0,9.8168,9.8168,9.8091,9.8091,83600.0
2010-10-04 14:45:00,12.84,12.86,12.84,12.84,78800.0,9.8091,9.8244,9.8091,9.8091,78800.0
2010-10-04 14:50:00,12.84,12.85,12.84,12.85,76200.0,9.8091,9.8168,9.8091,9.8168,76200.0
2010-10-04 14:55:00,12.85,12.85,12.83,12.84,135000.0,9.8168,9.8168,9.8015,9.8091,135000.0
2010-10-04 15:00:00,12.84,12.88,12.83,12.87,201800.0,9.8091,9.8397,9.8015,9.8321,201800.0
2010-10-04 15:05:00,12.88,12.88,12.85,12.85,56200.0,9.8397,9.8397,9.8168,9.8168,56200.0
2010-10-04 15:10:00,12.86,12.86,12.85,12.86,81800.0,9.8244,9.8244,9.8168,9.8244,81800.0
2010-10-04 15:15:00,12.85,12.86,12.84,12.86,74200.0,9.8168,9.8244,9.8091,9.8244,74200.0
2010-10-04 15:20:00,12.86,12.88,12.85,12.88,111200.0,9.8244,9.8397,9.8168,9.8397,111200.0
2010-10-04 15:25:00,12.88,12.88,12.86,12.87,145400.0,9.8397,9.8397,9.8244,9.8321,145400.0
2010-10-04 15:30:00,12.87,12.88,12.85,12.85,87000.0,9.8321,9.8397,9.8168,9.8168,87000.0
2010-10-04 15:35:00,12.85,12.85,12.84,12.84,152400.0,9.8168,9.8168,9.8091,9.8091,152400.0
2010-10-04 15:40:00,12.84,12.86,12.84,12.84,113400.0,9.8091,9.8244,9.8091,9.8091,113400.0
2010-10-04 15:45:00,12.84,12.85,12.83,12.84,142600.0,9.8091,9.8168,9.8015,9.8091,142600.0
2010-10-04 15:50:00,12.83,12.85,12.83,12.84,172800.0,9.8015,9.8168,9.8015,9.8091,172800.0
2010-10-04 15:55:00,12.84,12.86,12.83,12.85,399200.0,9.8091,9.8244,9.8015,9.8168,399200.0
2010-10-05 09:30:00,13.04,13.06,13.0,13.01,321200.0,9.9619,9.9772,9.9314,9.939,321200.0
2010-10-05 09:35:00,13.01,13.02,12.97,12.99,481200.0,9.939,9.9467,9.9085,9.9237,481200.0
2010-10-05 09:40:00,12.99,13.02,12.99,13.02,424400.0,9.9237,9.9467,9.9237,9.9467,424400.0
2010-10-05 09:45:00,13.02,13.04,12.99,13.0,310000.0,9.9467,9.9619,9.9237,9.9314,310000.0
2010-10-05 09:50:00,13.0,13.06,13.0,13.06,120200.0,9.9314,9.9772,9.9314,9.9772,120200.0
2010-10-05 09:55:00,13.06,13.08,12.99,13.07,246400.0,9.9772,9.9925,9.9237,9.9849,246400.0
2010-10-05 10:00:00,13.06,13.1,13.03,13.06,540600.0,9.9772,10.0078,9.9543,9.9772,540600.0
2010-10-05 10:05:00,13.06,13.09,13.05,13.07,277400.0,9.9772,10.0001,9.9696,9.9849,277400.0
2010-10-05 10:10:00,13.06,13.08,13.05,13.06,180400.0,9.9772,9.9925,9.9696,9.9772,180400.0
2010-10-05 10:15:00,13.06,13.08,13.05,13.06,96800.0,9.9772,9.9925,9.9696,9.9772,96800.0
2010-10-05 10:20:00,13.06,13.07,13.04,13.06,252800.0,9.9772,9.9849,9.9619,9.9772,252800.0
2010-10-05 10:25:00,13.06,13.09,13.06,13.07,354800.0,9.9772,10.0001,9.9772,9.9849,354800.0
2010-10-05 10:30:00,13.07,13.11,13.07,13.1,358000.0,9.9849,10.0154,9.9849,10.0078,358000.0
2010-10-05 10:35:00,13.1,13.15,13.1,13.13,187800.0,10.0078,10.046,10.0078,10.0307,187800.0
2010-10-05 10:40:00,13.13,13.15,13.12,13.12,446200.0,10.0307,10.046,10.0231,10.0231,446200.0
2010-10-05 10:45:00,13.12,13.12,13.09,13.12,237000.0,10.0231,10.0231,10.0001,10.0231,237000.0
2010-10-05 10:50:00,13.12,13.13,13.1,13.11,177200.0,10.0231,10.0307,10.0078,10.0154,177200.0
2010-10-05 10:55:00,13.11,13.12,13.09,13.09,170800.0,10.0154,10.0231,10.0001,10.0001,170800.0
2010-10-05 11:00:00,13.1,13.11,13.08,13.1,88800.0,10.0078,10.0154,9.9925,10.0078,88800.0
2010-10-05 11:05:00,13.1,13.12,13.09,13.11,229200.0,10.0078,10.0231,10.0001,10.0154,229200.0
2010-10-05 11:10:00,13.1,13.1,13.08,13.08,112600.0,10.0078,10.0078,9.9925,9.9925,112600.0
2010-10-05 11:15:00,13.08,13.1,13.08,13.1,190400.0,9.9925,10.0078,9.9925,10.0078,190400.0
2010-10-05 11:20:00,13.1,13.11,13.09,13.1,58000.0,10.0078,10.0154,10.0001,10.0078,58000.0
2010-10-05 11:25:00,13.1,13.11,13.09,13.1,145600.0,10.0078,10.0154,10.0001,10.0078,145600.0
2010-10-05 11:30:00,13.1,13.13,13.1,13.13,117000.0,10.0078,10.0307,10.0078,10.0307,117000.0
2010-10-05 11:35:00,13.13,13.17,13.13,13.17,161200.0,10.0307,10.0613,10.0307,10.0613,161200.0
2010-10-05 11:40:00,13.17,13.2,13.17,13.17,477600.0,10.0613,10.0842,10.0613,10.0613,477600.0
2010-10-05 11:45:00,13.17,13.18,13.13,13.13,249800.0,10.0613,10.0689,10.0307,10.0307,249800.0
2010-10-05 11:50:00,13.13,13.15,13.12,13.15,168800.0,10.0307,10.046,10.0231,10.046,168800.0
2010-10-05 11:55:00,13.15,13.17,13.15,13.17,109800.0,10.046,10.0613,10.046,10.0613,109800.0
2010-10-05 12:00:00,13.17,13.17,13.15,13.15,65000.0,10.0613,10.0613,10.046,10.046,65000.0
2010-10-05 12:05:00,13.15,13.17,13.15,13.15,66200.0,10.046,10.0613,10.046,10.046,66200.0
2010-10-05 12:10:00,13.15,13.17,13.15,13.16,45200.0,10.046,10.0613,10.046,10.0536,45200.0
2010-10-05 12:15:00,13.16,13.16,13.15,13.15,122600.0,10.0536,10.0536,10.046,10.046,122600.0
2010-10-05 12:20:00,13.15,13.15,13.13,13.13,282200.0,10.046,10.046,10.0307,10.0307,282200.0
2010-10-05 12:25:00,13.13,13.14,13.13,13.13,36800.0,10.0307,10.0383,10.0307,10.0307,36800.0
2010-10-05 12:30:00,13.13,13.13,13.13,13.13,38200.0,10.0307,10.0307,10.0307,10.0307,38200.0
2010-10-05 12:35:00,13.13,13.15,13.12,13.14,250400.0,10.0307,10.046,10.0231,10.0383,250400.0
2010-10-05 12:40:00,13.14,13.14,13.11,13.12,95800.0,10.0383,10.0383,10.0154,10.0231,95800.0
2010-10-05 12:45:00,13.12,13.13,13.12,13.13,48600.0,10.0231,10.0307,10.0231,10.0307,48600.0
2010-10-05 12:50:00,13.13,13.15,13.12,13.12,71800.0,10.0307,10.046,10.0231,10.0231,71800.0
2010-10-05 12:55:00,13.12,13.13,13.12,13.13,64200.0,10.0231,10.0307,10.0231,10.0307,64200.0
2010-10-05 13:00:00,13.13,13.13,13.12,13.13,65600.0,10.0307,10.0307,10.0231,10.0307,65600.0
2010-10-05 13:05:00,13.13,13.15,13.13,13.15,114000.0,10.0307,10.046,10.0307,10.046,114000.0
2010-10-05 13:10:00,13.15,13.17,13.15,13.17,79000.0,10.046,10.0613,10.046,10.0613,79000.0
2010-10-05 13:15:00,13.17,13.17,13.15,13.15,33800.0,10.0613,10.0613,10.046,10.046,33800.0
2010-10-05 13:20:00,13.15,13.16,13.15,13.15,33800.0,10.046,10.0536,10.046,10.046,33800.0
2010-10-05 13:25:00,13.15,13.15,13.13,13.13,62000.0,10.046,10.046,10.0307,10.0307,62000.0
2010-10-05 13:30:00,13.13,13.15,13.13,13.15,63000.0,10.0307,10.046,10.0307,10.046,63000.0
2010-10-05 13:35:00,13.14,13.15,13.13,13.13,39200.0,10.0383,10.046,10.0307,10.0307,39200.0
2010-10-05 13:40:00,13.13,13.14,13.13,13.13,50400.0,10.0307,10.0383,10.0307,10.0307,50400.0
2010-10-05 13:45:00,13.13,13.13,13.11,13.11,44000.0,10.0307,10.0307,10.0154,10.0154,44000.0
2010-10-05 13:50:00,13.12,13.13,13.11,13.13,62600.0,10.0231,10.0307,10.0154,10.0307,62600.0
2010-10-05 13:55:00,13.13,13.15,13.13,13.13,88800.0,10.0307,10.046,10.0307,10.0307,88800.0
2010-10-05 14:00:00,13.13,13.14,13.13,13.13,51800.0,10.0307,10.0383,10.0307,10.0307,51800.0
2010-10-05 14:05:00,13.13,13.15,13.13,13.14,60000.0,10.0307,10.046,10.0307,10.0383,60000.0
2010-10-05 14:10:00,13.14,13.15,13.13,13.13,55000.0,10.0383,10.046,10.0307,10.0307,55000.0
2010-10-05 14:15:00,13.14,13.14,13.13,13.14,50800.0,10.0383,10.0383,10.0307,10.0383,50800.0
2010-10-05 14:20:00,13.14,13.15,13.13,13.14,61000.0,10.0383,10.046,10.0307,10.0383,61000.0
2010-10-05 14:25:00,13.14,13.15,13.13,13.14,88400.0,10.0383,10.046,10.0307,10.0383,88400.0
2010-10-05 14:30:00,13.13,13.15,13.13,13.13,58200.0,10.0307,10.046,10.0307,10.0307,58200.0
2010-10-05 14:35:00,13.13,13.15,13.12,13.12,42000.0,10.0307,10.046,10.0231,10.0231,42000.0
2010-10-05 14:40:00,13.13,13.13,13.12,13.13,58000.0,10.0307,10.0307,10.0231,10.0307,58000.0
2010-10-05 14:45:00,13.13,13.13,13.13,13.13,31600.0,10.0307,10.0307,10.0307,10.0307,31600.0
2010-10-05 14:50:00,13.12,13.13,13.12,13.12,50000.0,10.0231,10.0307,10.0231,10.0231,50000.0
2010-10-05 14:55:00,13.13,13.15,13.13,13.14,111400.0,10.0307,10.046,10.0307,10.0383,111400.0
2010-10-05 15:00:00,13.14,13.15,13.13,13.15,68600.0,10.0383,10.046,10.0307,10.046,68600.0
2010-10-05 15:05:00,13.15,13.15,13.13,13.13,86800.0,10.046,10.046,10.0307,10.0307,86800.0
2010-10-05 15:10:00,13.13,13.15,13.13,13.14,428000.0,10.0307,10.046,10.0307,10.0383,428000.0
2010-10-05 15:15:00,13.13,13.15,13.13,13.15,288800.0,10.0307,10.046,10.0307,10.046,288800.0
2010-10-05 15:20:00,13.15,13.15,13.13,13.13,239800.0,10.046,10.046,10.0307,10.0307,239800.0
2010-10-05 15:25:00,13.13,13.14,13.13,13.13,179600.0,10.0307,10.0383,10.0307,10.0307,179600.0
2010-10-05 15:30:00,13.13,13.13,13.13,13.13,91000.0,10.0307,10.0307,10.0307,10.0307,91000.0
2010-10-05 15:35:00,13.13,13.13,13.13,13.13,86000.0,10.0307,10.0307,10.0307,10.0307,86000.0
2010-10-05 15:40:00,13.13,13.13,13.12,13.12,66400.0,10.0307,10.0307,10.0231,10.0231,66400.0
2010-10-05 15:45:00,13.13,13.13,13.12,13.13,201400.0,10.0307,10.0307,10.0231,10.0307,201400.0
2010-10-05 15:50:00,13.13,13.13,13.12,13.13,177800.0,10.0307,10.0307,10.0231,10.0307,177800.0
2010-10-05 15:55:00,13.13,13.13,13.13,13.13,715000.0,10.0307,10.0307,10.0307,10.0307,715000.0
2010-10-06 09:30:00,13.04,13.08,13.01,13.01,372600.0,9.9619,9.9925,9.939,9.939,372600.0
2010-10-06 09:35:00,13.01,13.02,12.97,12.99,294000.0,9.939,9.9467,9.9085,9.9237,294000.0
2010-10-06 09:40:00,12.99,13.01,12.95,12.99,181600.0,9.9237,9.939,9.8932,9.9237,181600.0
2010-10-06 09:45:00,12.99,12.99,12.95,12.96,169800.0,9.9237,9.9237,9.8932,9.9008,169800.0
2010-10-06 09:50:00,12.96,13.01,12.96,12.99,238600.0,9.9008,9.939,9.9008,9.9237,238600.0
2010-10-06 09:55:00,12.99,13.01,12.98,12.99,273200.0,9.9237,9.939,9.9161,9.9237,273200.0
2010-10-06 10:00:00,12.99,13.02,12.99,13.01,267600.0,9.9237,9.9467,9.9237,9.939,267600.0
2010-10-06 10:05:00,13.01,13.02,12.99,12.99,217000.0,9.939,9.9467,9.9237,9.9237,217000.0
2010-10-06 10:10:00,12.99,13.02,12.97,12.97,646000.0,9.9237,9.9467,9.9085,9.9085,646000.0
2010-10-06 10:15:00,12.97,12.99,12.95,12.95,325400.0,9.9085,9.9237,9.8932,9.8932,325400.0
2010-10-06 10:20:00,12.95,12.96,12.88,12.88,303400.0,9.8932,9.9008,9.8397,9.8397,303400.0
2010-10-06 10:25:00,12.88,12.93,12.88,12.92,159000.0,9.8397,9.8779,9.8397,9.8703,159000.0
2010-10-06 10:30:00,12.91,12.91,12.88,12.9,142000.0,9.8626,9.8626,9.8397,9.855,142000.0
2010-10-06 10:35:00,12.9,12.91,12.88,12.88,225200.0,9.855,9.8626,9.8397,9.8397,225200.0
2010-10-06 10:40:00,12.88,12.88,12.87,12.88,321600.0,9.8397,9.8397,9.8321,9.8397,321600.0
2010-10-06 10:45:00,12.88,12.92,12.87,12.92,193000.0,9.8397,9.8703,9.8321,9.8703,193000.0
2010-10-06 10:50:00,12.91,12.93,12.91,12.92,188200.0,9.8626,9.8779,9.8626,9.8703,188200.0
2010-10-06 10:55:00,12.93,12.95,12.92,12.95,183600.0,9.8779,9.8932,9.8703,9.8932,183600.0
2010-10-06 11:00:00,12.95,12.96,12.94,12.95,149000.0,9.8932,9.9008,9.8855,9.8932,149000.0
2010-10-06 11:05:00,12.95,12.99,12.95,12.99,146600.0,9.8932,9.9237,9.8932,9.9237,146600.0
2010-10-06 11:10:00,12.99,12.99,12.98,12.99,142800.0,9.9237,9.9237,9.9161,9.9237,142800.0
2010-10-06 11:15:00,12.99,13.0,12.97,12.98,181200.0,9.9237,9.9314,9.9085,9.9161,181200.0
2010-10-06 11:20:00,12.99,13.01,12.98,13.0,163200.0,9.9237,9.939,9.9161,9.9314,163200.0
2010-10-06 11:25:00,13.0,13.03,13.0,13.03,163600.0,9.9314,9.9543,9.9314,9.9543,163600.0
2010-10-06 11:30:00,13.03,13.04,13.02,13.03,260000.0,9.9543,9.9619,9.9467,9.9543,260000.0
2010-10-06 11:35:00,13.03,13.05,13.03,13.05,104800.0,9.9543,9.9696,9.9543,9.9696,104800.0
2010-10-06 11:40:00,13.05,13.06,13.05,13.05,138200.0,9.9696,9.9772,9.9696,9.9696,138200.0
2010-10-06 11:45:00,13.05,13.05,13.03,13.05,162400.0,9.9696,9.9696,9.9543,9.9696,162400.0
2010-10-06 11:50:00,13.05,13.06,13.05,13.06,87400.0,9.9696,9.9772,9.9696,9.9772,87400.0
2010-10-06 11:55:00,13.06,13.08,13.06,13.07,174600.0,9.9772,9.9925,9.9772,9.9849,174600.0
2010-10-06 12:00:00,13.07,13.09,13.06,13.08,120400.0,9.9849,10.0001,9.9772,9.9925,120400.0
2010-10-06 12:05:00,13.08,13.1,13.07,13.09,140200.0,9.9925,10.0078,9.9849,10.0001,140200.0
2010-10-06 12:10:00,13.09,13.11,13.09,13.1,175800.0,10.0001,10.0154,10.0001,10.0078,175800.0
2010-10-06 12:15:00,13.1,13.1,13.09,13.09,140400.0,10.0078,10.0078,10.0001,10.0001,140400.0
2010-10-06 12:20:00,13.09,13.11,13.09,13.11,172800.0,10.0001,10.0154,10.0001,10.0154,172800.0
2010-10-06 12:25:00,13.11,13.11,13.09,13.1,138000.0,10.0154,10.0154,10.0001,10.0078,138000.0
2010-10-06 12:30:00,13.1,13.1,13.09,13.09,146400.0,10.0078,10.0078,10.0001,10.0001,146400.0
2010-10-06 12:35:00,13.09,13.09,13.07,13.08,98600.0,10.0001,10.0001,9.9849,9.9925,98600.0
2010-10-06 12:40:00,13.07,13.1,13.07,13.09,88600.0,9.9849,10.0078,9.9849,10.0001,88600.0
2010-10-06 12:45:00,13.09,13.1,13.09,13.1,66000.0,10.0001,10.0078,10.0001,10.0078,66000.0
2010-10-06 12:50:00,13.09,13.1,13.08,13.08,64600.0,10.0001,10.0078,9.9925,9.9925,64600.0
2010-10-06 12:55:00,13.09,13.09,13.06,13.08,208600.0,10.0001,10.0001,9.9772,9.9925,208600.0
2010-10-06 13:00:00,13.08,13.08,13.05,13.05,106000.0,9.9925,9.9925,9.9696,9.9696,106000.0
2010-10-06 13:05:00,13.06,13.06,13.04,13.04,103400.0,9.9772,9.9772,9.9619,9.9619,103400.0
2010-10-06 13:10:00,13.04,13.06,13.04,13.06,86000.0,9.9619,9.9772,9.9619,9.9772,86000.0
2010-10-06 13:15:00,13.06,13.07,13.04,13.04,192600.0,9.9772,9.9849,9.9619,9.9619,192600.0
2010-10-06 13:20:00,13.04,13.05,13.03,13.05,123600.0,9.9619,9.9696,9.9543,9.9696,123600.0
2010-10-06 13:25:00,13.05,13.06,13.04,13.06,77600.0,9.9696,9.9772,9.9619,9.9772,77600.0
2010-10-06 13:30:00,13.06,13.06,13.05,13.05,93400.0,9.9772,9.9772,9.9696,9.9696,93400.0
2010-10-06 13:35:00,13.05,13.06,13.05,13.05,133400.0,9.9696,9.9772,9.9696,9.9696,133400.0
2010-10-06 13:40:00,13.05,13.05,13.04,13.04,100200.0,9.9696,9.9696,9.9619,9.9619,100200.0
2010-10-06 13:45:00,13.05,13.05,13.03,13.04,94200.0,9.9696,9.9696,9.9543,9.9619,94200.0
2010-10-06 13:50:00,13.04,13.04,13.01,13.02,201600.0,9.9619,9.9619,9.939,9.9467,201600.0
2010-10-06 13:55:00,13.02,13.03,13.01,13.03,212000.0,9.9467,9.9543,9.939,9.9543,212000.0
2010-10-06 14:00:00,13.03,13.03,13.01,13.01,122600.0,9.9543,9.9543,9.939,9.939,122600.0
2010-10-06 14:05:00,13.01,13.03,13.0,13.03,157200.0,9.939,9.9543,9.9314,9.9543,157200.0
2010-10-06 14:10:00,13.02,13.04,13.01,13.02,137800.0,9.9467,9.9619,9.939,9.9467,137800.0
2010-10-06 14:15:00,13.03,13.03,13.0,13.02,119800.0,9.9543,9.9543,9.9314,9.9467,119800.0
2010-10-06 14:20:00,13.02,13.03,13.01,13.02,110800.0,9.9467,9.9543,9.939,9.9467,110800.0
2010-10-06 14:25:00,13.02,13.04,13.02,13.03,122000.0,9.9467,9.9619,9.9467,9.9543,122000.0
2010-10-06 14:30:00,13.02,13.04,13.02,13.03,108000.0,9.9467,9.9619,9.9467,9.9543,108000.0
2010-10-06 14:35:00,13.03,13.04,13.02,13.03,133600.0,9.9543,9.9619,9.9467,9.9543,133600.0
2010-10-06 14:40:00,13.03,13.03,13.01,13.02,116400.0,9.9543,9.9543,9.939,9.9467,116400.0
2010-10-06 14:45:00,13.02,13.03,13.0,13.03,115400.0,9.9467,9.9543,9.9314,9.9543,115400.0
2010-10-06 14:50:00,13.03,13.03,13.01,13.02,108400.0,9.9543,9.9543,9.939,9.9467,108400.0
2010-10-06 14:55:00,13.02,13.02,12.99,12.99,214800.0,9.9467,9.9467,9.9237,9.9237,214800.0
2010-10-06 15:00:00,12.99,13.0,12.98,12.98,153600.0,9.9237,9.9314,9.9161,9.9161,153600.0
2010-10-06 15:05:00,12.98,12.99,12.98,12.99,216000.0,9.9161,9.9237,9.9161,9.9237,216000.0
2010-10-06 15:10:00,12.99,12.99,12.97,12.99,237200.0,9.9237,9.9237,9.9085,9.9237,237200.0
2010-10-06 15:15:00,12.99,12.99,12.97,12.97,99000.0,9.9237,9.9237,9.9085,9.9085,99000.0
2010-10-06 15:20:00,12.97,12.99,12.97,12.98,188600.0,9.9085,9.9237,9.9085,9.9161,188600.0
2010-10-06 15:25:00,12.98,12.99,12.98,12.99,156400.0,9.9161,9.9237,9.9161,9.9237,156400.0
2010-10-06 15:30:00,12.99,13.0,12.99,12.99,208000.0,9.9237,9.9314,9.9237,9.9237,208000.0
2010-10-06 15:35:00,12.99,12.99,12.98,12.99,211400.0,9.9237,9.9237,9.9161,9.9237,211400.0
2010-10-06 15:40:00,12.99,13.02,12.99,13.02,122000.0,9.9237,9.9467,9.9237,9.9467,122000.0
2010-10-06 15:45:00,13.02,13.04,13.02,13.04,265600.0,9.9467,9.9619,9.9467,9.9619,265600.0
2010-10-06 15:50:00,13.04,13.05,13.02,13.03,286200.0,9.9619,9.9696,9.9467,9.9543,286200.0
2010-10-06 15:55:00,13.03,13.05,13.02,13.05,425400.0,9.9543,9.9696,9.9467,9.9696,425400.0
2010-10-07 09:30:00,13.06,13.11,13.0,13.04,235400.0,9.9772,10.0154,9.9314,9.9619,235400.0
2010-10-07 09:35:00,13.03,13.06,13.01,13.02,191000.0,9.9543,9.9772,9.939,9.9467,191000.0
2010-10-07 09:40:00,13.01,13.02,12.98,13.01,107800.0,9.939,9.9467,9.9161,9.939,107800.0
2010-10-07 09:45:00,13.01,13.01,12.97,12.97,117600.0,9.939,9.939,9.9085,9.9085,117600.0
2010-10-07 09:50:00,12.97,13.01,12.96,12.99,132400.0,9.9085,9.939,9.9008,9.9237,132400.0
2010-10-07 09:55:00,12.99,13.0,12.97,12.97,130600.0,9.9237,9.9314,9.9085,9.9085,130600.0
2010-10-07 10:00:00,12.97,12.99,12.95,12.95,127200.0,9.9085,9.9237,9.8932,9.8932,127200.0
2010-10-07 10:05:00,12.95,12.99,12.95,12.99,75000.0,9.8932,9.9237,9.8932,9.9237,75000.0
2010-10-07 10:10:00,12.99,13.02,12.99,13.01,103600.0,9.9237,9.9467,9.9237,9.939,103600.0
2010-10-07 10:15:00,13.01,13.02,12.99,13.02,101600.0,9.939,9.9467,9.9237,9.9467,101600.0
2010-10-07 10:20:00,13.03,13.06,13.03,13.06,164800.0,9.9543,9.9772,9.9543,9.9772,164800.0
2010-10-07 10:25:00,13.05,13.06,13.02,13.03,222400.0,9.9696,9.9772,9.9467,9.9543,222400.0
2010-10-07 10:30:00,13.03,13.04,13.02,13.02,162600.0,9.9543,9.9619,9.9467,9.9467,162600.0
2010-10-07 10:35:00,13.02,13.03,13.02,13.03,179200.0,9.9467,9.9543,9.9467,9.9543,179200.0
2010-10-07 10:40:00,13.03,13.03,12.99,13.03,249400.0,9.9543,9.9543,9.9237,9.9543,249400.0
2010-10-07 10:45:00,13.03,13.05,13.03,13.05,294600.0,9.9543,9.9696,9.9543,9.9696,294600.0
2010-10-07 10:50:00,13.05,13.06,13.03,13.03,223600.0,9.9696,9.9772,9.9543,9.9543,223600.0
2010-10-07 10:55:00,13.04,13.05,13.02,13.02,84000.0,9.9619,9.9696,9.9467,9.9467,84000.0
2010-10-07 11:00:00,13.02,13.02,12.99,12.99,92600.0,9.9467,9.9467,9.9237,9.9237,92600.0
2010-10-07 11:05:00,12.99,12.99,12.97,12.97,122400.0,9.9237,9.9237,9.9085,9.9085,122400.0
2010-10-07 11:10:00,12.97,13.01,12.97,13.0,99800.0,9.9085,9.939,9.9085,9.9314,99800.0
2010-10-07 11:15:00,13.01,13.02,12.99,13.0,116400.0,9.939,9.9467,9.9237,9.9314,116400.0
2010-10-07 11:20:00,13.0,13.02,12.99,13.02,66200.0,9.9314,9.9467,9.9237,9.9467,66200.0
2010-10-07 11:25:00,13.02,13.02,13.0,13.01,90400.0,9.9467,9.9467,9.9314,9.939,90400.0
2010-10-07 11:30:00,13.01,13.03,13.01,13.02,78200.0,9.939,9.9543,9.939,9.9467,78200.0
2010-10-07 11:35:00,13.03,13.04,13.02,13.02,100200.0,9.9543,9.9619,9.9467,9.9467,100200.0
2010-10-07 11:40:00,13.02,13.04,13.02,13.03,86400.0,9.9467,9.9619,9.9467,9.9543,86400.0
2010-10-07 11:45:00,13.03,13.04,13.0,13.0,129600.0,9.9543,9.9619,9.9314,9.9314,129600.0
2010-10-07 11:50:00,13.01,13.03,13.01,13.02,68600.0,9.939,9.9543,9.939,9.9467,68600.0
2010-10-07 11:55:00,13.03,13.03,13.01,13.02,53000.0,9.9543,9.9543,9.939,9.9467,53000.0
2010-10-07 12:00:00,13.02,13.02,13.01,13.01,69000.0,9.9467,9.9467,9.939,9.939,69000.0
2010-10-07 12:05:00,13.01,13.02,13.0,13.02,48600.0,9.939,9.9467,9.9314,9.9467,48600.0
2010-10-07 12:10:00,13.02,13.02,13.01,13.01,60200.0,9.9467,9.9467,9.939,9.939,60200.0
2010-10-07 12:15:00,13.01,13.01,12.99,12.99,95800.0,9.939,9.939,9.9237,9.9237,95800.0
2010-10-07 12:20:00,12.99,12.99,12.98,12.99,120800.0,9.9237,9.9237,9.9161,9.9237,120800.0
2010-10-07 12:25:00,12.99,13.0,12.99,12.99,193000.0,9.9237,9.9314,9.9237,9.9237,193000.0
2010-10-07 12:30:00,12.99,13.0,12.96,12.96,147800.0,9.9237,9.9314,9.9008,9.9008,147800.0
2010-10-07 12:35:00,12.96,12.97,12.94,12.95,214400.0,9.9008,9.9085,9.8855,9.8932,214400.0
2010-10-07 12:40:00,12.95,12.95,12.93,12.93,152200.0,9.8932,9.8932,9.8779,9.8779,152200.0
2010-10-07 12:45:00,12.94,12.95,12.94,12.95,112200.0,9.8855,9.8932,9.8855,9.8932,112200.0
2010-10-07 12:50:00,12.95,12.96,12.93,12.93,449000.0,9.8932,9.9008,9.8779,9.8779,449000.0
2010-10-07 12:55:00,12.93,12.94,12.93,12.93,63000.0,9.8779,9.8855,9.8779,9.8779,63000.0
2010-10-07 13:00:00,12.94,12.95,12.91,12.91,149600.0,9.8855,9.8932,9.8626,9.8626,149600.0
2010-10-07 13:05:00,12.92,12.97,12.92,12.97,138800.0,9.8703,9.9085,9.8703,9.9085,138800.0
2010-10-07 13:10:00,12.97,12.97,12.96,12.96,162600.0,9.9085,9.9085,9.9008,9.9008,162600.0
2010-10-07 13:15:00,12.96,12.97,12.96,12.96,83400.0,9.9008,9.9085,9.9008,9.9008,83400.0
2010-10-07 13:20:00,12.96,12.98,12.96,12.98,115600.0,9.9008,9.9161,9.9008,9.9161,115600.0
2010-10-07 13:25:00,12.98,12.98,12.97,12.98,53400.0,9.9161,9.9161,9.9085,9.9161,53400.0
2010-10-07 13:30:00,12.97,12.98,12.97,12.97,86400.0,9.9085,9.9161,9.9085,9.9085,86400.0
2010-10-07 13:35:00,12.96,12.98,12.96,12.97,133400.0,9.9008,9.9161,9.9008,9.9085,133400.0
2010-10-07 13:40:00,12.98,12.99,12.97,12.99,135600.0,9.9161,9.9237,9.9085,9.9237,135600.0
2010-10-07 13:45:00,12.99,13.01,12.99,12.99,243600.0,9.9237,9.939,9.9237,9.9237,243600.0
2010-10-07 13:50:00,13.0,13.0,12.99,12.99,35800.0,9.9314,9.9314,9.9237,9.9237,35800.0
2010-10-07 13:55:00,12.99,13.03,12.99,13.01,162200.0,9.9237,9.9543,9.9237,9.939,162200.0
2010-10-07 14:00:00,13.01,13.03,12.99,13.01,115800.0,9.939,9.9543,9.9237,9.939,115800.0
2010-10-07 14:05:00,13.01,13.02,12.99,13.01,158600.0,9.939,9.9467,9.9237,9.939,158600.0
2010-10-07 14:10:00,13.01,13.04,13.01,13.04,105200.0,9.939,9.9619,9.939,9.9619,105200.0
2010-10-07 14:15:00,13.04,13.06,13.03,13.04,164800.0,9.9619,9.9772,9.9543,9.9619,164800.0
2010-10-07 14:20:00,13.04,13.06,13.04,13.05,77600.0,9.9619,9.9772,9.9619,9.9696,77600.0
2010-10-07 14:25:00,13.05,13.05,13.04,13.04,57000.0,9.9696,9.9696,9.9619,9.9619,57000.0
2010-10-07 14:30:00,13.04,13.05,13.03,13.04,104400.0,9.9619,9.9696,9.9543,9.9619,104400.0
2010-10-07 14:35:00,13.04,13.05,13.03,13.04,39400.0,9.9619,9.9696,9.9543,9.9619,39400.0
2010-10-07 14:40:00,13.04,13.04,13.03,13.03,39600.0,9.9619,9.9619,9.9543,9.9543,39600.0
2010-10-07 14:45:00,13.03,13.03,13.01,13.01,77000.0,9.9543,9.9543,9.939,9.939,77000.0
2010-10-07 14:50:00,13.02,13.02,13.01,13.02,66200.0,9.9467,9.9467,9.939,9.9467,66200.0
2010-10-07 14:55:00,13.02,13.04,13.02,13.04,84600.0,9.9467,9.9619,9.9467,9.9619,84600.0
2010-10-07 15:00:00,13.04,13.04,13.02,13.04,131400.0,9.9619,9.9619,9.9467,9.9619,131400.0
2010-10-07 15:05:00,13.04,13.05,13.04,13.04,125600.0,9.9619,9.9696,9.9619,9.9619,125600.0
2010-10-07 15:10:00,13.04,13.04,13.03,13.04,96400.0,9.9619,9.9619,9.9543,9.9619,96400.0
2010-10-07 15:15:00,13.04,13.04,13.03,13.03,85600.0,9.9619,9.9619,9.9543,9.9543,85600.0
2010-10-07 15:20:00,13.03,13.05,13.03,13.04,86800.0,9.9543,9.9696,9.9543,9.9619,86800.0
2010-10-07 15:25:00,13.03,13.04,13.03,13.03,61600.0,9.9543,9.9619,9.9543,9.9543,61600.0
2010-10-07 15:30:00,13.03,13.03,13.02,13.03,114200.0,9.9543,9.9543,9.9467,9.9543,114200.0
2010-10-07 15:35:00,13.03,13.06,13.03,13.05,102600.0,9.9543,9.9772,9.9543,9.9696,102600.0
2010-10-07 15:40:00,13.05,13.06,13.05,13.05,73400.0,9.9696,9.9772,9.9696,9.9696,73400.0
2010-10-07 15:45:00,13.06,13.06,13.03,13.03,95000.0,9.9772,9.9772,9.9543,9.9543,95000.0
2010-10-07 15:50:00,13.03,13.04,13.03,13.04,225000.0,9.9543,9.9619,9.9543,9.9619,225000.0
2010-10-07 15:55:00,13.03,13.05,13.03,13.04,322000.0,9.9543,9.9696,9.9543,9.9619,322000.0
2010-10-08 09:30:00,13.05,13.05,12.97,12.97,99400.0,9.9696,9.9696,9.9085,9.9085,99400.0
2010-10-08 09:35:00,12.97,13.0,12.96,13.0,120600.0,9.9085,9.9314,9.9008,9.9314,120600.0
2010-10-08 09:40:00,13.0,13.03,12.97,13.02,104400.0,9.9314,9.9543,9.9085,9.9467,104400.0
2010-10-08 09:45:00,13.02,13.02,12.96,12.97,96800.0,9.9467,9.9467,9.9008,9.9085,96800.0
2010-10-08 09:50:00,12.97,13.01,12.96,12.99,109600.0,9.9085,9.939,9.9008,9.9237,109600.0
2010-10-08 09:55:00,12.99,13.0,12.98,12.99,50400.0,9.9237,9.9314,9.9161,9.9237,50400.0
2010-10-08 10:00:00,12.99,12.99,12.96,12.98,76000.0,9.9237,9.9237,9.9008,9.9161,76000.0
2010-10-08 10:05:00,12.98,13.01,12.96,12.96,162800.0,9.9161,9.939,9.9008,9.9008,162800.0
2010-10-08 10:10:00,12.96,12.99,12.96,12.98,69600.0,9.9008,9.9237,9.9008,9.9161,69600.0
2010-10-08 10:15:00,12.99,12.99,12.96,12.97,84400.0,9.9237,9.9237,9.9008,9.9085,84400.0
2010-10-08 10:20:00,12.97,12.97,12.91,12.92,167800.0,9.9085,9.9085,9.8626,9.8703,167800.0
2010-10-08 10:25:00,12.92,12.92,12.89,12.9,97000.0,9.8703,9.8703,9.8473,9.855,97000.0
2010-10-08 10:30:00,12.89,12.89,12.87,12.87,217200.0,9.8473,9.8473,9.8321,9.8321,217200.0
2010-10-08 10:35:00,12.88,12.88,12.86,12.87,130000.0,9.8397,9.8397,9.8244,9.8321,130000.0
2010-10-08 10:40:00,12.87,12.88,12.86,12.87,316400.0,9.8321,9.8397,9.8244,9.8321,316400.0
2010-10-08 10:45:00,12.87,12.87,12.85,12.85,91000.0,9.8321,9.8321,9.8168,9.8168,91000.0
2010-10-08 10:50:00,12.86,12.87,12.84,12.87,100800.0,9.8244,9.8321,9.8091,9.8321,100800.0
2010-10-08 10:55:00,12.87,12.89,12.86,12.88,84200.0,9.8321,9.8473,9.8244,9.8397,84200.0
2010-10-08 11:00:00,12.88,12.92,12.88,12.92,85600.0,9.8397,9.8703,9.8397,9.8703,85600.0
2010-10-08 11:05:00,12.92,12.94,12.92,12.93,66400.0,9.8703,9.8855,9.8703,9.8779,66400.0
2010-10-08 11:10:00,12.93,12.96,12.93,12.95,137200.0,9.8779,9.9008,9.8779,9.8932,137200.0
2010-10-08 11:15:00,12.95,12.98,12.95,12.97,94800.0,9.8932,9.9161,9.8932,9.9085,94800.0
2010-10-08 11:20:00,12.97,13.01,12.97,13.01,48600.0,9.9085,9.939,9.9085,9.939,48600.0
2010-10-08 11:25:00,13.01,13.02,12.99,13.01,55000.0,9.939,9.9467,9.9237,9.939,55000.0
2010-10-08 11:30:00,13.01,13.05,13.01,13.04,204200.0,9.939,9.9696,9.939,9.9619,204200.0
2010-10-08 11:35:00,13.03,13.04,13.02,13.03,82200.0,9.9543,9.9619,9.9467,9.9543,82200.0
2010-10-08 11:40:00,13.03,13.06,13.03,13.05,72800.0,9.9543,9.9772,9.9543,9.9696,72800.0
2010-10-08 11:45:00,13.05,13.08,13.05,13.08,66200.0,9.9696,9.9925,9.9696,9.9925,66200.0
2010-10-08 11:50:00,13.08,13.1,13.07,13.1,134200.0,9.9925,10.0078,9.9849,10.0078,134200.0
2010-10-08 11:55:00,13.1,13.12,13.09,13.1,130400.0,10.0078,10.0231,10.0001,10.0078,130400.0
2010-10-08 12:00:00,13.1,13.11,13.06,13.06,60000.0,10.0078,10.0154,9.9772,9.9772,60000.0
2010-10-08 12:05:00,13.06,13.06,13.06,13.06,50400.0,9.9772,9.9772,9.9772,9.9772,50400.0
2010-10-08 12:10:00,13.06,13.06,13.06,13.06,21400.0,9.9772,9.9772,9.9772,9.9772,21400.0
2010-10-08 12:15:00,13.06,13.07,13.06,13.06,64400.0,9.9772,9.9849,9.9772,9.9772,64400.0
2010-10-08 12:20:00,13.06,13.07,13.06,13.06,59600.0,9.9772,9.9849,9.9772,9.9772,59600.0
2010-10-08 12:25:00,13.06,13.09,13.06,13.08,58000.0,9.9772,10.0001,9.9772,9.9925,58000.0
2010-10-08 12:30:00,13.08,13.09,13.08,13.09,44200.0,9.9925,10.0001,9.9925,10.0001,44200.0
2010-10-08 12:35:00,13.09,13.11,13.09,13.1,88600.0,10.0001,10.0154,10.0001,10.0078,88600.0
2010-10-08 12:40:00,13.1,13.15,13.1,13.15,190800.0,10.0078,10.046,10.0078,10.046,190800.0
2010-10-08 12:45:00,13.15,13.15,13.12,13.13,77800.0,10.046,10.046,10.0231,10.0307,77800.0
2010-10-08 12:50:00,13.13,13.13,13.11,13.12,47400.0,10.0307,10.0307,10.0154,10.0231,47400.0
2010-10-08 12:55:00,13.12,13.12,13.11,13.11,40800.0,10.0231,10.0231,10.0154,10.0154,40800.0
2010-10-08 13:00:00,13.11,13.12,13.1,13.1,74000.0,10.0154,10.0231,10.0078,10.0078,74000.0
2010-10-08 13:05:00,13.1,13.1,13.09,13.09,241800.0,10.0078,10.0078,10.0001,10.0001,241800.0
2010-10-08 13:10:00,13.09,13.09,13.06,13.08,163000.0,10.0001,10.0001,9.9772,9.9925,163000.0
2010-10-08 13:15:00,13.08,13.1,13.08,13.09,96200.0,9.9925,10.0078,9.9925,10.0001,96200.0
2010-10-08 13:20:00,13.09,13.1,13.06,13.07,54000.0,10.0001,10.0078,9.9772,9.9849,54000.0
2010-10-08 13:25:00,13.07,13.09,13.07,13.07,48600.0,9.9849,10.0001,9.9849,9.9849,48600.0
2010-10-08 13:30:00,13.08,13.08,13.05,13.05,86200.0,9.9925,9.9925,9.9696,9.9696,86200.0
2010-10-08 13:35:00,13.05,13.05,13.05,13.05,57600.0,9.9696,9.9696,9.9696,9.9696,57600.0
2010-10-08 13:40:00,13.05,13.05,13.02,13.02,145000.0,9.9696,9.9696,9.9467,9.9467,145000.0
2010-10-08 13:45:00,13.02,13.03,13.01,13.02,117000.0,9.9467,9.9543,9.939,9.9467,117000.0
2010-10-08 13:50:00,13.02,13.04,13.02,13.03,71400.0,9.9467,9.9619,9.9467,9.9543,71400.0
2010-10-08 13:55:00,13.03,13.03,13.02,13.03,84400.0,9.9543,9.9543,9.9467,9.9543,84400.0
2010-10-08 14:00:00,13.02,13.03,12.99,13.01,111000.0,9.9467,9.9543,9.9237,9.939,111000.0
2010-10-08 14:05:00,13.01,13.02,13.0,13.01,84200.0,9.939,9.9467,9.9314,9.939,84200.0
2010-10-08 14:10:00,13.02,13.02,13.0,13.02,79600.0,9.9467,9.9467,9.9314,9.9467,79600.0
2010-10-08 14:15:00,13.02,13.02,13.01,13.01,64800.0,9.9467,9.9467,9.939,9.939,64800.0
2010-10-08 14:20:00,13.02,13.04,13.01,13.04,133800.0,9.9467,9.9619,9.939,9.9619,133800.0
2010-10-08 14:25:00,13.03,13.04,13.02,13.03,71800.0,9.9543,9.9619,9.9467,9.9543,71800.0
2010-10-08 14:30:00,13.03,13.04,13.01,13.01,113200.0,9.9543,9.9619,9.939,9.939,113200.0
2010-10-08 14:35:00,13.01,13.02,13.01,13.02,56400.0,9.939,9.9467,9.939,9.9467,56400.0
2010-10-08 14:40:00,13.01,13.04,13.01,13.04,68600.0,9.939,9.9619,9.939,9.9619,68600.0
2010-10-08 14:45:00,13.04,13.04,13.03,13.03,58200.0,9.9619,9.9619,9.9543,9.9543,58200.0
2010-10-08 14:50:00,13.03,13.04,13.02,13.03,66200.0,9.9543,9.9619,9.9467,9.9543,66200.0
2010-10-08 14:55:00,13.03,13.04,13.03,13.03,578600.0,9.9543,9.9619,9.9543,9.9543,578600.0
2010-10-08 15:00:00,13.03,13.05,13.03,13.04,159800.0,9.9543,9.9696,9.9543,9.9619,159800.0
2010-10-08 15:05:00,13.04,13.06,13.03,13.06,95400.0,9.9619,9.9772,9.9543,9.9772,95400.0
2010-10-08 15:10:00,13.06,13.06,13.05,13.05,115800.0,9.9772,9.9772,9.9696,9.9696,115800.0
2010-10-08 15:15:00,13.05,13.06,13.05,13.06,78200.0,9.9696,9.9772,9.9696,9.9772,78200.0
2010-10-08 15:20:00,13.06,13.06,13.04,13.05,84400.0,9.9772,9.9772,9.9619,9.9696,84400.0
2010-10-08 15:25:00,13.05,13.06,13.05,13.05,70600.0,9.9696,9.9772,9.9696,9.9696,70600.0
2010-10-08 15:30:00,13.05,13.06,13.05,13.06,75800.0,9.9696,9.9772,9.9696,9.9772,75800.0
2010-10-08 15:35:00,13.06,13.07,13.06,13.06,94800.0,9.9772,9.9849,9.9772,9.9772,94800.0
2010-10-08 15:40:00,13.06,13.08,13.06,13.08,156400.0,9.9772,9.9925,9.9772,9.9925,156400.0
2010-10-08 15:45:00,13.08,13.08,13.06,13.06,105000.0,9.9925,9.9925,9.9772,9.9772,105000.0
2010-10-08 15:50:00,13.06,13.08,13.06,13.06,331600.0,9.9772,9.9925,9.9772,9.9772,331600.0
2010-10-08 15:55:00,13.07,13.07,13.03,13.04,413600.0,9.9849,9.9849,9.9543,9.9619,413600.0
2010-10-11 09:30:00,13.01,13.02,12.95,12.98,339800.0,9.939,9.9467,9.8932,9.9161,339800.0
2010-10-11 09:35:00,12.98,13.01,12.96,13.0,178600.0,9.9161,9.939,9.9008,9.9314,178600.0
2010-10-11 09:40:00,13.01,13.02,12.99,13.01,115400.0,9.939,9.9467,9.9237,9.939,115400.0
2010-10-11 09:45:00,13.01,13.01,12.98,12.99,165600.0,9.939,9.939,9.9161,9.9237,165600.0
2010-10-11 09:50:00,12.98,12.99,12.96,12.97,107200.0,9.9161,9.9237,9.9008,9.9085,107200.0
2010-10-11 09:55:00,12.97,12.97,12.94,12.94,138200.0,9.9085,9.9085,9.8855,9.8855,138200.0
2010-10-11 10:00:00,12.94,13.0,12.94,13.0,222600.0,9.8855,9.9314,9.8855,9.9314,222600.0
2010-10-11 10:05:00,13.0,13.06,12.99,13.06,539000.0,9.9314,9.9772,9.9237,9.9772,539000.0
2010-10-11 10:10:00,13.07,13.14,13.06,13.12,514800.0,9.9849,10.0383,9.9772,10.0231,514800.0
2010-10-11 10:15:00,13.12,13.13,13.09,13.1,312000.0,10.0231,10.0307,10.0001,10.0078,312000.0
2010-10-11 10:20:00,13.1,13.18,13.1,13.18,346000.0,10.0078,10.0689,10.0078,10.0689,346000.0
2010-10-11 10:25:00,13.18,13.2,13.18,13.18,276600.0,10.0689,10.0842,10.0689,10.0689,276600.0
2010-10-11 10:30:00,13.18,13.19,13.13,13.15,107000.0,10.0689,10.0765,10.0307,10.046,107000.0
2010-10-11 10:35:00,13.14,13.14,13.09,13.09,159200.0,10.0383,10.0383,10.0001,10.0001,159200.0
2010-10-11 10:40:00,13.08,13.1,13.07,13.07,341000.0,9.9925,10.0078,9.9849,9.9849,341000.0
2010-10-11 10:45:00,13.07,13.09,13.05,13.07,192400.0,9.9849,10.0001,9.9696,9.9849,192400.0
2010-10-11 10:50:00,13.06,13.08,13.05,13.05,129000.0,9.9772,9.9925,9.9696,9.9696,129000.0
2010-10-11 10:55:00,13.06,13.06,13.05,13.06,87400.0,9.9772,9.9772,9.9696,9.9772,87400.0
2010-10-11 11:00:00,13.05,13.07,13.05,13.06,57800.0,9.9696,9.9849,9.9696,9.9772,57800.0
2010-10-11 11:05:00,13.06,13.06,13.02,13.02,357400.0,9.9772,9.9772,9.9467,9.9467,357400.0
2010-10-11 11:10:00,13.03,13.03,13.02,13.03,119400.0,9.9543,9.9543,9.9467,9.9543,119400.0
2010-10-11 11:15:00,13.02,13.03,13.0,13.01,99400.0,9.9467,9.9543,9.9314,9.939,99400.0
2010-10-11 11:20:00,13.0,13.02,13.0,13.01,180600.0,9.9314,9.9467,9.9314,9.939,180600.0
2010-10-11 11:25:00,13.01,13.03,13.0,13.03,47600.0,9.939,9.9543,9.9314,9.9543,47600.0
2010-10-11 11:30:00,13.03,13.05,13.03,13.04,25200.0,9.9543,9.9696,9.9543,9.9619,25200.0
2010-10-11 11:35:00,13.05,13.1,13.05,13.1,267600.0,9.9696,10.0078,9.9696,10.0078,267600.0
2010-10-11 11:40:00,13.1,13.11,13.1,13.11,67200.0,10.0078,10.0154,10.0078,10.0154,67200.0
2010-10-11 11:45:00,13.11,13.12,13.11,13.11,74400.0,10.0154,10.0231,10.0154,10.0154,74400.0
2010-10-11 11:50:00,13.11,13.11,13.1,13.11,28000.0,10.0154,10.0154,10.0078,10.0154,28000.0
2010-10-11 11:55:00,13.1,13.1,13.09,13.1,128200.0,10.0078,10.0078,10.0001,10.0078,128200.0
2010-10-11 12:00:00,13.11,13.11,13.1,13.11,68600.0,10.0154,10.0154,10.0078,10.0154,68600.0
2010-10-11 12:05:00,13.1,13.13,13.1,13.13,144200.0,10.0078,10.0307,10.0078,10.0307,144200.0
2010-10-11 12:10:00,13.13,13.14,13.13,13.14,44400.0,10.0307,10.0383,10.0307,10.0383,44400.0
2010-10-11 12:15:00,13.13,13.15,13.13,13.15,60400.0,10.0307,10.046,10.0307,10.046,60400.0
2010-10-11 12:20:00,13.15,13.15,13.13,13.14,50000.0,10.046,10.046,10.0307,10.0383,50000.0
2010-10-11 12:25:00,13.14,13.15,13.13,13.13,52800.0,10.0383,10.046,10.0307,10.0307,52800.0
2010-10-11 12:30:00,13.13,13.13,13.12,13.13,54000.0,10.0307,10.0307,10.0231,10.0307,54000.0
2010-10-11 12:35:00,13.13,13.15,13.13,13.13,80600.0,10.0307,10.046,10.0307,10.0307,80600.0
2010-10-11 12:40:00,13.13,13.14,13.13,13.14,41000.0,10.0307,10.0383,10.0307,10.0383,41000.0
2010-10-11 12:45:00,13.13,13.14,13.12,13.12,41200.0,10.0307,10.0383,10.0231,10.0231,41200.0
2010-10-11 12:50:00,13.12,13.12,13.11,13.12,73800.0,10.0231,10.0231,10.0154,10.0231,73800.0
2010-10-11 12:55:00,13.12,13.12,13.11,13.11,47400.0,10.0231,10.0231,10.0154,10.0154,47400.0
2010-10-11 13:00:00,13.11,13.11,13.09,13.1,57800.0,10.0154,10.0154,10.0001,10.0078,57800.0
2010-10-11 13:05:00,13.1,13.11,13.1,13.1,24200.0,10.0078,10.0154,10.0078,10.0078,24200.0
2010-10-11 13:10:00,13.1,13.11,13.1,13.11,34400.0,10.0078,10.0154,10.0078,10.0154,34400.0
2010-10-11 13:15:00,13.11,13.11,13.1,13.11,32800.0,10.0154,10.0154,10.0078,10.0154,32800.0
2010-10-11 13:20:00,13.11,13.12,13.1,13.12,54800.0,10.0154,10.0231,10.0078,10.0231,54800.0
2010-10-11 13:25:00,13.11,13.12,13.11,13.11,26400.0,10.0154,10.0231,10.0154,10.0154,26400.0
2010-10-11 13:30:00,13.11,13.11,13.1,13.1,32200.0,10.0154,10.0154,10.0078,10.0078,32200.0
2010-10-11 13:35:00,13.1,13.12,13.1,13.11,64800.0,10.0078,10.0231,10.0078,10.0154,64800.0
2010-10-11 13:40:00,13.11,13.12,13.1,13.1,88800.0,10.0154,10.0231,10.0078,10.0078,88800.0
2010-10-11 13:45:00,13.11,13.11,13.1,13.11,72600.0,10.0154,10.0154,10.0078,10.0154,72600.0
2010-10-11 13:50:00,13.12,13.12,13.1,13.11,51400.0,10.0231,10.0231,10.0078,10.0154,51400.0
2010-10-11 13:55:00,13.11,13.11,13.11,13.11,47000.0,10.0154,10.0154,10.0154,10.0154,47000.0
2010-10-11 14:00:00,13.11,13.13,13.11,13.11,156000.0,10.0154,10.0307,10.0154,10.0154,156000.0
2010-10-11 14:05:00,13.12,13.12,13.1,13.11,44600.0,10.0231,10.0231,10.0078,10.0154,44600.0
2010-10-11 14:10:00,13.11,13.11,13.1,13.1,81400.0,10.0154,10.0154,10.0078,10.0078,81400.0
2010-10-11 14:15:00,13.11,13.11,13.1,13.1,90000.0,10.0154,10.0154,10.0078,10.0078,90000.0
2010-10-11 14:20:00,13.1,13.11,13.1,13.11,43000.0,10.0078,10.0154,10.0078,10.0154,43000.0
2010-10-11 14:25:00,13.1,13.11,13.1,13.1,69800.0,10.0078,10.0154,10.0078,10.0078,69800.0
2010-10-11 14:30:00,13.1,13.11,13.09,13.09,112400.0,10.0078,10.0154,10.0001,10.0001,112400.0
2010-10-11 14:35:00,13.09,13.1,13.08,13.08,141200.0,10.0001,10.0078,9.9925,9.9925,141200.0
2010-10-11 14:40:00,13.09,13.09,13.07,13.08,136400.0,10.0001,10.0001,9.9849,9.9925,136400.0
2010-10-11 14:45:00,13.08,13.08,13.07,13.08,37400.0,9.9925,9.9925,9.9849,9.9925,37400.0
2010-10-11 14:50:00,13.07,13.08,13.06,13.07,151000.0,9.9849,9.9925,9.9772,9.9849,151000.0
2010-10-11 14:55:00,13.07,13.08,13.06,13.08,100000.0,9.9849,9.9925,9.9772,9.9925,100000.0
2010-10-11 15:00:00,13.07,13.08,13.07,13.07,82200.0,9.9849,9.9925,9.9849,9.9849,82200.0
2010-10-11 15:05:00,13.08,13.08,13.07,13.08,58800.0,9.9925,9.9925,9.9849,9.9925,58800.0
2010-10-11 15:10:00,13.08,13.08,13.04,13.05,348200.0,9.9925,9.9925,9.9619,9.9696,348200.0
2010-10-11 15:15:00,13.05,13.05,13.04,13.04,77000.0,9.9696,9.9696,9.9619,9.9619,77000.0
2010-10-11 15:20:00,13.04,13.05,13.03,13.03,175200.0,9.9619,9.9696,9.9543,9.9543,175200.0
2010-10-11 15:25:00,13.03,13.03,13.01,13.01,183000.0,9.9543,9.9543,9.939,9.939,183000.0
2010-10-11 15:30:00,13.01,13.02,12.98,12.99,289600.0,9.939,9.9467,9.9161,9.9237,289600.0
2010-10-11 15:35:00,12.99,12.99,12.96,12.97,134800.0,9.9237,9.9237,9.9008,9.9085,134800.0
2010-10-11 15:40:00,12.97,12.97,12.96,12.97,252400.0,9.9085,9.9085,9.9008,9.9085,252400.0
2010-10-11 15:45:00,12.97,12.99,12.97,12.98,225000.0,9.9085,9.9237,9.9085,9.9161,225000.0
2010-10-11 15:50:00,12.97,12.99,12.97,12.99,122600.0,9.9085,9.9237,9.9085,9.9237,122600.0
2010-10-11 15:55:00,12.99,13.01,12.99,13.01,612600.0,9.9237,9.939,9.9237,9.939,612600.0
2010-10-12 09:30:00,12.97,13.11,12.95,13.09,489600.0,9.9085,10.0154,9.8932,10.0001,489600.0
2010-10-12 09:35:00,13.09,13.11,13.06,13.1,481400.0,10.0001,10.0154,9.9772,10.0078,481400.0
2010-10-12 09:40:00,13.1,13.22,13.1,13.21,797200.0,10.0078,10.0995,10.0078,10.0918,797200.0
2010-10-12 09:45:00,13.21,13.24,13.15,13.15,917800.0,10.0918,10.1147,10.046,10.046,917800.0
2010-10-12 09:50:00,13.15,13.18,13.13,13.18,853800.0,10.046,10.0689,10.0307,10.0689,853800.0
2010-10-12 09:55:00,13.18,13.23,13.15,13.23,527800.0,10.0689,10.1071,10.046,10.1071,527800.0
2010-10-12 10:00:00,13.22,13.28,13.22,13.28,839400.0,10.0995,10.1453,10.0995,10.1453,839400.0
2010-10-12 10:05:00,13.28,13.39,13.28,13.38,1062600.0,10.1453,10.2293,10.1453,10.2217,1062600.0
2010-10-12 10:10:00,13.38,13.44,13.38,13.43,538200.0,10.2217,10.2675,10.2217,10.2599,538200.0
2010-10-12 10:15:00,13.44,13.49,13.38,13.49,1048800.0,10.2675,10.3057,10.2217,10.3057,1048800.0
2010-10-12 10:20:00,13.49,13.55,13.46,13.47,1834400.0,10.3057,10.3516,10.2828,10.2904,1834400.0
2010-10-12 10:25:00,13.47,13.55,13.47,13.5,826600.0,10.2904,10.3516,10.2904,10.3134,826600.0
2010-10-12 10:30:00,13.5,13.53,13.49,13.51,395600.0,10.3134,10.3363,10.3057,10.321,395600.0
2010-10-12 10:35:00,13.51,13.52,13.49,13.5,441600.0,10.321,10.3286,10.3057,10.3134,441600.0
2010-10-12 10:40:00,13.5,13.56,13.49,13.53,794400.0,10.3134,10.3592,10.3057,10.3363,794400.0
2010-10-12 10:45:00,13.53,13.6,13.53,13.59,856600.0,10.3363,10.3898,10.3363,10.3821,856600.0
2010-10-12 10:50:00,13.59,13.6,13.53,13.56,794800.0,10.3821,10.3898,10.3363,10.3592,794800.0
2010-10-12 10:55:00,13.56,13.58,13.56,13.57,320600.0,10.3592,10.3745,10.3592,10.3668,320600.0
2010-10-12 11:00:00,13.57,13.58,13.52,13.53,483800.0,10.3668,10.3745,10.3286,10.3363,483800.0
2010-10-12 11:05:00,13.53,13.6,13.52,13.56,510400.0,10.3363,10.3898,10.3286,10.3592,510400.0
2010-10-12 11:10:00,13.56,13.57,13.53,13.53,145200.0,10.3592,10.3668,10.3363,10.3363,145200.0
2010-10-12 11:15:00,13.53,13.54,13.49,13.49,314000.0,10.3363,10.3439,10.3057,10.3057,314000.0
2010-10-12 11:20:00,13.49,13.49,13.47,13.49,406200.0,10.3057,10.3057,10.2904,10.3057,406200.0
2010-10-12 11:25:00,13.49,13.51,13.49,13.5,289600.0,10.3057,10.321,10.3057,10.3134,289600.0
2010-10-12 11:30:00,13.49,13.51,13.48,13.51,242000.0,10.3057,10.321,10.2981,10.321,242000.0
2010-10-12 11:35:00,13.5,13.58,13.5,13.56,478200.0,10.3134,10.3745,10.3134,10.3592,478200.0
2010-10-12 11:40:00,13.56,13.56,13.55,13.55,170800.0,10.3592,10.3592,10.3516,10.3516,170800.0
2010-10-12 11:45:00,13.55,13.55,13.52,13.52,212400.0,10.3516,10.3516,10.3286,10.3286,212400.0
2010-10-12 11:50:00,13.52,13.53,13.51,13.51,175400.0,10.3286,10.3363,10.321,10.321,175400.0
2010-10-12 11:55:00,13.51,13.53,13.51,13.51,117600.0,10.321,10.3363,10.321,10.321,117600.0
2010-10-12 12:00:00,13.52,13.53,13.5,13.5,139800.0,10.3286,10.3363,10.3134,10.3134,139800.0
2010-10-12 12:05:00,13.51,13.53,13.5,13.52,123600.0,10.321,10.3363,10.3134,10.3286,123600.0
2010-10-12 12:10:00,13.52,13.53,13.52,13.53,65200.0,10.3286,10.3363,10.3286,10.3363,65200.0
2010-10-12 12:15:00,13.52,13.54,13.52,13.53,132000.0,10.3286,10.3439,10.3286,10.3363,132000.0
2010-10-12 12:20:00,13.53,13.55,13.53,13.54,157200.0,10.3363,10.3516,10.3363,10.3439,157200.0
2010-10-12 12:25:00,13.53,13.53,13.51,13.51,143200.0,10.3363,10.3363,10.321,10.321,143200.0
2010-10-12 12:30:00,13.51,13.53,13.5,13.53,171600.0,10.321,10.3363,10.3134,10.3363,171600.0
2010-10-12 12:35:00,13.53,13.54,13.53,13.54,78800.0,10.3363,10.3439,10.3363,10.3439,78800.0
2010-10-12 12:40:00,13.54,13.58,13.54,13.56,188800.0,10.3439,10.3745,10.3439,10.3592,188800.0
2010-10-12 12:45:00,13.56,13.59,13.55,13.56,172800.0,10.3592,10.3821,10.3516,10.3592,172800.0
2010-10-12 12:50:00,13.56,13.57,13.56,13.57,54400.0,10.3592,10.3668,10.3592,10.3668,54400.0
2010-10-12 12:55:00,13.57,13.58,13.54,13.54,93800.0,10.3668,10.3745,10.3439,10.3439,93800.0
2010-10-12 13:00:00,13.54,13.55,13.52,13.55,124600.0,10.3439,10.3516,10.3286,10.3516,124600.0
2010-10-12 13:05:00,13.55,13.55,13.52,13.52,77000.0,10.3516,10.3516,10.3286,10.3286,77000.0
2010-10-12 13:10:00,13.52,13.53,13.51,13.53,83200.0,10.3286,10.3363,10.321,10.3363,83200.0
2010-10-12 13:15:00,13.53,13.57,13.53,13.57,93200.0,10.3363,10.3668,10.3363,10.3668,93200.0
2010-10-12 13:20:00,13.57,13.58,13.55,13.58,118800.0,10.3668,10.3745,10.3516,10.3745,118800.0
2010-10-12 13:25:00,13.58,13.58,13.56,13.56,106400.0,10.3745,10.3745,10.3592,10.3592,106400.0
2010-10-12 13:30:00,13.56,13.57,13.54,13.55,81600.0,10.3592,10.3668,10.3439,10.3516,81600.0
2010-10-12 13:35:00,13.55,13.55,13.53,13.53,43000.0,10.3516,10.3516,10.3363,10.3363,43000.0
2010-10-12 13:40:00,13.53,13.55,13.53,13.54,80200.0,10.3363,10.3516,10.3363,10.3439,80200.0
2010-10-12 13:45:00,13.54,13.54,13.53,13.53,71200.0,10.3439,10.3439,10.3363,10.3363,71200.0
2010-10-12 13:50:00,13.53,13.54,13.51,13.51,116800.0,10.3363,10.3439,10.321,10.321,116800.0
2010-10-12 13:55:00,13.52,13.52,13.5,13.51,110200.0,10.3286,10.3286,10.3134,10.321,110200.0
2010-10-12 14:00:00,13.51,13.56,13.49,13.54,507600.0,10.321,10.3592,10.3057,10.3439,507600.0
2010-10-12 14:05:00,13.54,13.54,13.51,13.53,265800.0,10.3439,10.3439,10.321,10.3363,265800.0
2010-10-12 14:10:00,13.53,13.58,13.53,13.56,316000.0,10.3363,10.3745,10.3363,10.3592,316000.0
2010-10-12 14:15:00,13.57,13.6,13.56,13.58,235000.0,10.3668,10.3898,10.3592,10.3745,235000.0
2010-10-12 14:20:00,13.57,13.58,13.53,13.53,175000.0,10.3668,10.3745,10.3363,10.3363,175000.0
2010-10-12 14:25:00,13.53,13.56,13.53,13.54,120800.0,10.3363,10.3592,10.3363,10.3439,120800.0
2010-10-12 14:30:00,13.55,13.55,13.47,13.49,454800.0,10.3516,10.3516,10.2904,10.3057,454800.0
2010-10-12 14:35:00,13.49,13.51,13.49,13.5,180000.0,10.3057,10.321,10.3057,10.3134,180000.0
2010-10-12 14:40:00,13.5,13.53,13.5,13.52,247800.0,10.3134,10.3363,10.3134,10.3286,247800.0
2010-10-12 14:45:00,13.52,13.54,13.52,13.53,303000.0,10.3286,10.3439,10.3286,10.3363,303000.0
2010-10-12 14:50:00,13.52,13.57,13.52,13.56,235200.0,10.3286,10.3668,10.3286,10.3592,235200.0
2010-10-12 14:55:00,13.56,13.62,13.56,13.61,404200.0,10.3592,10.405,10.3592,10.3974,404200.0
2010-10-12 15:00:00,13.61,13.61,13.57,13.58,199600.0,10.3974,10.3974,10.3668,10.3745,199600.0
2010-10-12 15:05:00,13.58,13.61,13.58,13.61,307200.0,10.3745,10.3974,10.3745,10.3974,307200.0
2010-10-12 15:10:00,13.61,13.62,13.61,13.62,193600.0,10.3974,10.405,10.3974,10.405,193600.0
2010-10-12 15:15:00,13.62,13.63,13.62,13.62,156600.0,10.405,10.4127,10.405,10.405,156600.0
2010-10-12 15:20:00,13.62,13.65,13.62,13.63,304600.0,10.405,10.4279,10.405,10.4127,304600.0
2010-10-12 15:25:00,13.64,13.65,13.62,13.64,259600.0,10.4203,10.4279,10.405,10.4203,259600.0
2010-10-12 15:30:00,13.63,13.63,13.61,13.61,266800.0,10.4127,10.4127,10.3974,10.3974,266800.0
2010-10-12 15:35:00,13.61,13.62,13.61,13.62,165400.0,10.3974,10.405,10.3974,10.405,165400.0
2010-10-12 15:40:00,13.61,13.62,13.59,13.6,355400.0,10.3974,10.405,10.3821,10.3898,355400.0
2010-10-12 15:45:00,13.6,13.6,13.58,13.59,601000.0,10.3898,10.3898,10.3745,10.3821,601000.0
2010-10-12 15:50:00,13.59,13.61,13.58,13.59,593000.0,10.3821,10.3974,10.3745,10.3821,593000.0
2010-10-12 15:55:00,13.59,13.59,13.57,13.58,494200.0,10.3821,10.3821,10.3668,10.3745,494200.0
2010-10-13 09:30:00,13.62,13.64,13.59,13.63,509200.0,10.405,10.4203,10.3821,10.4127,509200.0
2010-10-13 09:35:00,13.62,13.64,13.56,13.57,466800.0,10.405,10.4203,10.3592,10.3668,466800.0
2010-10-13 09:40:00,13.57,13.57,13.51,13.51,370600.0,10.3668,10.3668,10.321,10.321,370600.0
2010-10-13 09:45:00,13.51,13.56,13.51,13.54,194200.0,10.321,10.3592,10.321,10.3439,194200.0
2010-10-13 09:50:00,13.54,13.54,13.52,13.54,192800.0,10.3439,10.3439,10.3286,10.3439,192800.0
2010-10-13 09:55:00,13.54,13.55,13.51,13.52,169200.0,10.3439,10.3516,10.321,10.3286,169200.0
2010-10-13 10:00:00,13.51,13.54,13.5,13.54,218600.0,10.321,10.3439,10.3134,10.3439,218600.0
2010-10-13 10:05:00,13.54,13.55,13.53,13.54,212000.0,10.3439,10.3516,10.3363,10.3439,212000.0
2010-10-13 10:10:00,13.54,13.54,13.5,13.51,201200.0,10.3439,10.3439,10.3134,10.321,201200.0
2010-10-13 10:15:00,13.51,13.51,13.48,13.49,191800.0,10.321,10.321,10.2981,10.3057,191800.0
2010-10-13 10:20:00,13.49,13.49,13.45,13.46,162800.0,10.3057,10.3057,10.2752,10.2828,162800.0
2010-10-13 10:25:00,13.45,13.46,13.45,13.45,104200.0,10.2752,10.2828,10.2752,10.2752,104200.0
2010-10-13 10:30:00,13.45,13.46,13.45,13.46,241600.0,10.2752,10.2828,10.2752,10.2828,241600.0
2010-10-13 10:35:00,13.46,13.49,13.46,13.49,140000.0,10.2828,10.3057,10.2828,10.3057,140000.0
2010-10-13 10:40:00,13.49,13.5,13.49,13.49,64400.0,10.3057,10.3134,10.3057,10.3057,64400.0
2010-10-13 10:45:00,13.49,13.51,13.49,13.5,83600.0,10.3057,10.321,10.3057,10.3134,83600.0
2010-10-13 10:50:00,13.5,13.54,13.5,13.54,187800.0,10.3134,10.3439,10.3134,10.3439,187800.0
2010-10-13 10:55:00,13.54,13.58,13.53,13.58,229800.0,10.3439,10.3745,10.3363,10.3745,229800.0
2010-10-13 11:00:00,13.58,13.58,13.55,13.56,169600.0,10.3745,10.3745,10.3516,10.3592,169600.0
2010-10-13 11:05:00,13.56,13.59,13.56,13.56,134600.0,10.3592,10.3821,10.3592,10.3592,134600.0
2010-10-13 11:10:00,13.56,13.56,13.55,13.55,115000.0,10.3592,10.3592,10.3516,10.3516,115000.0
2010-10-13 11:15:00,13.55,13.55,13.53,13.53,59200.0,10.3516,10.3516,10.3363,10.3363,59200.0
2010-10-13 11:20:00,13.53,13.54,13.51,13.52,89800.0,10.3363,10.3439,10.321,10.3286,89800.0
2010-10-13 11:25:00,13.51,13.52,13.51,13.51,145200.0,10.321,10.3286,10.321,10.321,145200.0
2010-10-13 11:30:00,13.52,13.53,13.51,13.53,93800.0,10.3286,10.3363,10.321,10.3363,93800.0
2010-10-13 11:35:00,13.53,13.55,13.53,13.54,87200.0,10.3363,10.3516,10.3363,10.3439,87200.0
2010-10-13 11:40:00,13.54,13.55,13.51,13.53,127400.0,10.3439,10.3516,10.321,10.3363,127400.0
2010-10-13 11:45:00,13.53,13.54,13.52,13.54,182200.0,10.3363,10.3439,10.3286,10.3439,182200.0
2010-10-13 11:50:00,13.54,13.55,13.54,13.54,64000.0,10.3439,10.3516,10.3439,10.3439,64000.0
2010-10-13 11:55:00,13.54,13.54,13.53,13.53,40600.0,10.3439,10.3439,10.3363,10.3363,40600.0
2010-10-13 12:00:00,13.53,13.55,13.53,13.53,67800.0,10.3363,10.3516,10.3363,10.3363,67800.0
2010-10-13 12:05:00,13.53,13.54,13.53,13.53,53800.0,10.3363,10.3439,10.3363,10.3363,53800.0
2010-10-13 12:10:00,13.53,13.53,13.51,13.51,131800.0,10.3363,10.3363,10.321,10.321,131800.0
2010-10-13 12:15:00,13.51,13.53,13.51,13.52,72400.0,10.321,10.3363,10.321,10.3286,72400.0
2010-10-13 12:20:00,13.53,13.53,13.52,13.53,68200.0,10.3363,10.3363,10.3286,10.3363,68200.0
2010-10-13 12:25:00,13.53,13.54,13.52,13.53,98200.0,10.3363,10.3439,10.3286,10.3363,98200.0
2010-10-13 12:30:00,13.53,13.54,13.52,13.52,68400.0,10.3363,10.3439,10.3286,10.3286,68400.0
2010-10-13 12:35:00,13.53,13.55,13.53,13.53,32800.0,10.3363,10.3516,10.3363,10.3363,32800.0
2010-10-13 12:40:00,13.53,13.54,13.53,13.53,62800.0,10.3363,10.3439,10.3363,10.3363,62800.0
2010-10-13 12:45:00,13.54,13.54,13.53,13.53,91800.0,10.3439,10.3439,10.3363,10.3363,91800.0
2010-10-13 12:50:00,13.54,13.55,13.54,13.54,53200.0,10.3439,10.3516,10.3439,10.3439,53200.0
2010-10-13 12:55:00,13.54,13.56,13.53,13.56,120800.0,10.3439,10.3592,10.3363,10.3592,120800.0
2010-10-13 13:00:00,13.55,13.56,13.55,13.56,93200.0,10.3516,10.3592,10.3516,10.3592,93200.0
2010-10-13 13:05:00,13.56,13.56,13.55,13.55,89200.0,10.3592,10.3592,10.3516,10.3516,89200.0
2010-10-13 13:10:00,13.56,13.56,13.55,13.56,47600.0,10.3592,10.3592,10.3516,10.3592,47600.0
2010-10-13 13:15:00,13.56,13.59,13.55,13.57,108000.0,10.3592,10.3821,10.3516,10.3668,108000.0
2010-10-13 13:20:00,13.57,13.6,13.57,13.6,92000.0,10.3668,10.3898,10.3668,10.3898,92000.0
2010-10-13 13:25:00,13.59,13.6,13.57,13.58,75600.0,10.3821,10.3898,10.3668,10.3745,75600.0
2010-10-13 13:30:00,13.58,13.6,13.58,13.6,109800.0,10.3745,10.3898,10.3745,10.3898,109800.0
2010-10-13 13:35:00,13.6,13.61,13.59,13.61,100000.0,10.3898,10.3974,10.3821,10.3974,100000.0
2010-10-13 13:40:00,13.6,13.61,13.59,13.59,95400.0,10.3898,10.3974,10.3821,10.3821,95400.0
2010-10-13 13:45:00,13.6,13.61,13.59,13.6,123000.0,10.3898,10.3974,10.3821,10.3898,123000.0
2010-10-13 13:50:00,13.61,13.61,13.6,13.61,61400.0,10.3974,10.3974,10.3898,10.3974,61400.0
2010-10-13 13:55:00,13.61,13.62,13.6,13.62,279800.0,10.3974,10.405,10.3898,10.405,279800.0
2010-10-13 14:00:00,13.62,13.65,13.6,13.63,484400.0,10.405,10.4279,10.3898,10.4127,484400.0
2010-10-13 14:05:00,13.63,13.64,13.63,13.63,136800.0,10.4127,10.4203,10.4127,10.4127,136800.0
2010-10-13 14:10:00,13.63,13.64,13.62,13.63,289200.0,10.4127,10.4203,10.405,10.4127,289200.0
2010-10-13 14:15:00,13.64,13.65,13.63,13.65,111800.0,10.4203,10.4279,10.4127,10.4279,111800.0
2010-10-13 14:20:00,13.65,13.66,13.64,13.65,103400.0,10.4279,10.4356,10.4203,10.4279,103400.0
2010-10-13 14:25:00,13.65,13.65,13.63,13.64,88800.0,10.4279,10.4279,10.4127,10.4203,88800.0
2010-10-13 14:30:00,13.64,13.66,13.64,13.66,165200.0,10.4203,10.4356,10.4203,10.4356,165200.0
2010-10-13 14:35:00,13.66,13.67,13.65,13.65,223800.0,10.4356,10.4432,10.4279,10.4279,223800.0
2010-10-13 14:40:00,13.66,13.67,13.64,13.64,127000.0,10.4356,10.4432,10.4203,10.4203,127000.0
2010-10-13 14:45:00,13.64,13.65,13.63,13.63,83000.0,10.4203,10.4279,10.4127,10.4127,83000.0
2010-10-13 14:50:00,13.63,13.64,13.63,13.63,106400.0,10.4127,10.4203,10.4127,10.4127,106400.0
2010-10-13 14:55:00,13.64,13.66,13.63,13.65,147200.0,10.4203,10.4356,10.4127,10.4279,147200.0
2010-10-13 15:00:00,13.65,13.67,13.65,13.65,208200.0,10.4279,10.4432,10.4279,10.4279,208200.0
2010-10-13 15:05:00,13.65,13.65,13.65,13.65,198400.0,10.4279,10.4279,10.4279,10.4279,198400.0
2010-10-13 15:10:00,13.65,13.67,13.65,13.65,299000.0,10.4279,10.4432,10.4279,10.4279,299000.0
2010-10-13 15:15:00,13.65,13.67,13.65,13.67,160800.0,10.4279,10.4432,10.4279,10.4432,160800.0
2010-10-13 15:20:00,13.66,13.68,13.65,13.66,178200.0,10.4356,10.4509,10.4279,10.4356,178200.0
2010-10-13 15:25:00,13.67,13.67,13.63,13.63,198600.0,10.4432,10.4432,10.4127,10.4127,198600.0
2010-10-13 15:30:00,13.63,13.65,13.63,13.64,173200.0,10.4127,10.4279,10.4127,10.4203,173200.0
2010-10-13 15:35:00,13.65,13.67,13.64,13.64,256400.0,10.4279,10.4432,10.4203,10.4203,256400.0
2010-10-13 15:40:00,13.65,13.67,13.64,13.67,283600.0,10.4279,10.4432,10.4203,10.4432,283600.0
2010-10-13 15:45:00,13.67,13.67,13.65,13.66,245600.0,10.4432,10.4432,10.4279,10.4356,245600.0
2010-10-13 15:50:00,13.65,13.66,13.63,13.63,749400.0,10.4279,10.4356,10.4127,10.4127,749400.0
2010-10-13 15:55:00,13.63,13.65,13.63,13.63,693800.0,10.4127,10.4279,10.4127,10.4127,693800.0
2010-10-14 09:30:00,13.55,13.75,13.55,13.72,764800.0,10.3516,10.5043,10.3516,10.4814,764800.0
2010-10-14 09:35:00,13.72,13.75,13.69,13.74,360400.0,10.4814,10.5043,10.4585,10.4967,360400.0
2010-10-14 09:40:00,13.74,13.81,13.71,13.78,961000.0,10.4967,10.5502,10.4738,10.5273,961000.0
2010-10-14 09:45:00,13.78,13.83,13.78,13.82,402400.0,10.5273,10.5655,10.5273,10.5578,402400.0
2010-10-14 09:50:00,13.83,13.86,13.81,13.85,571200.0,10.5655,10.5884,10.5502,10.5807,571200.0
2010-10-14 09:55:00,13.85,13.87,13.8,13.82,551000.0,10.5807,10.596,10.5425,10.5578,551000.0
2010-10-14 10:00:00,13.81,13.86,13.81,13.84,565400.0,10.5502,10.5884,10.5502,10.5731,565400.0
2010-10-14 10:05:00,13.84,13.87,13.81,13.81,170000.0,10.5731,10.596,10.5502,10.5502,170000.0
2010-10-14 10:10:00,13.81,13.81,13.79,13.79,189200.0,10.5502,10.5502,10.5349,10.5349,189200.0
2010-10-14 10:15:00,13.79,13.8,13.77,13.79,192600.0,10.5349,10.5425,10.5196,10.5349,192600.0
2010-10-14 10:20:00,13.79,13.84,13.79,13.84,215000.0,10.5349,10.5731,10.5349,10.5731,215000.0
2010-10-14 10:25:00,13.84,13.88,13.83,13.87,325800.0,10.5731,10.6037,10.5655,10.596,325800.0
2010-10-14 10:30:00,13.87,13.87,13.83,13.84,122400.0,10.596,10.596,10.5655,10.5731,122400.0
2010-10-14 10:35:00,13.84,13.87,13.84,13.87,191400.0,10.5731,10.596,10.5731,10.596,191400.0
2010-10-14 10:40:00,13.87,13.88,13.86,13.86,412400.0,10.596,10.6037,10.5884,10.5884,412400.0
2010-10-14 10:45:00,13.86,13.86,13.85,13.85,297600.0,10.5884,10.5884,10.5807,10.5807,297600.0
2010-10-14 10:50:00,13.86,13.86,13.83,13.84,168000.0,10.5884,10.5884,10.5655,10.5731,168000.0
2010-10-14 10:55:00,13.83,13.84,13.81,13.81,101600.0,10.5655,10.5731,10.5502,10.5502,101600.0
2010-10-14 11:00:00,13.81,13.81,13.79,13.8,300000.0,10.5502,10.5502,10.5349,10.5425,300000.0
2010-10-14 11:05:00,13.8,13.81,13.79,13.8,283200.0,10.5425,10.5502,10.5349,10.5425,283200.0
2010-10-14 11:10:00,13.81,13.83,13.81,13.81,188800.0,10.5502,10.5655,10.5502,10.5502,188800.0
2010-10-14 11:15:00,13.81,13.81,13.79,13.79,117600.0,10.5502,10.5502,10.5349,10.5349,117600.0
2010-10-14 11:20:00,13.79,13.8,13.79,13.79,63400.0,10.5349,10.5425,10.5349,10.5349,63400.0
2010-10-14 11:25:00,13.79,13.79,13.77,13.77,62200.0,10.5349,10.5349,10.5196,10.5196,62200.0
2010-10-14 11:30:00,13.77,13.78,13.74,13.75,236400.0,10.5196,10.5273,10.4967,10.5043,236400.0
2010-10-14 11:35:00,13.75,13.76,13.74,13.74,130400.0,10.5043,10.512,10.4967,10.4967,130400.0
2010-10-14 11:40:00,13.75,13.75,13.72,13.72,220000.0,10.5043,10.5043,10.4814,10.4814,220000.0
2010-10-14 11:45:00,13.72,13.72,13.71,13.72,147600.0,10.4814,10.4814,10.4738,10.4814,147600.0
2010-10-14 11:50:00,13.72,13.74,13.71,13.74,96000.0,10.4814,10.4967,10.4738,10.4967,96000.0
2010-10-14 11:55:00,13.74,13.74,13.72,13.72,37400.0,10.4967,10.4967,10.4814,10.4814,37400.0
2010-10-14 12:00:00,13.72,13.75,13.72,13.74,119800.0,10.4814,10.5043,10.4814,10.4967,119800.0
2010-10-14 12:05:00,13.75,13.75,13.72,13.73,55600.0,10.5043,10.5043,10.4814,10.4891,55600.0
2010-10-14 12:10:00,13.72,13.74,13.72,13.72,60000.0,10.4814,10.4967,10.4814,10.4814,60000.0
2010-10-14 12:15:00,13.72,13.72,13.7,13.71,67800.0,10.4814,10.4814,10.4661,10.4738,67800.0
2010-10-14 12:20:00,13.71,13.71,13.68,13.69,137000.0,10.4738,10.4738,10.4509,10.4585,137000.0
2010-10-14 12:25:00,13.69,13.69,13.67,13.69,73600.0,10.4585,10.4585,10.4432,10.4585,73600.0
2010-10-14 12:30:00,13.69,13.69,13.67,13.68,84600.0,10.4585,10.4585,10.4432,10.4509,84600.0
2010-10-14 12:35:00,13.68,13.7,13.68,13.7,133600.0,10.4509,10.4661,10.4509,10.4661,133600.0
2010-10-14 12:40:00,13.69,13.7,13.68,13.7,60200.0,10.4585,10.4661,10.4509,10.4661,60200.0
2010-10-14 12:45:00,13.7,13.71,13.7,13.7,67800.0,10.4661,10.4738,10.4661,10.4661,67800.0
2010-10-14 12:50:00,13.7,13.72,13.7,13.72,60000.0,10.4661,10.4814,10.4661,10.4814,60000.0
2010-10-14 12:55:00,13.72,13.75,13.72,13.74,106400.0,10.4814,10.5043,10.4814,10.4967,106400.0
2010-10-14 13:00:00,13.74,13.74,13.72,13.72,137400.0,10.4967,10.4967,10.4814,10.4814,137400.0
2010-10-14 13:05:00,13.72,13.72,13.66,13.68,162200.0,10.4814,10.4814,10.4356,10.4509,162200.0
2010-10-14 13:10:00,13.67,13.68,13.67,13.67,43200.0,10.4432,10.4509,10.4432,10.4432,43200.0
2010-10-14 13:15:00,13.68,13.68,13.65,13.66,67600.0,10.4509,10.4509,10.4279,10.4356,67600.0
2010-10-14 13:20:00,13.66,13.66,13.65,13.65,77800.0,10.4356,10.4356,10.4279,10.4279,77800.0
2010-10-14 13:25:00,13.65,13.66,13.64,13.66,66400.0,10.4279,10.4356,10.4203,10.4356,66400.0
2010-10-14 13:30:00,13.66,13.67,13.65,13.67,70200.0,10.4356,10.4432,10.4279,10.4432,70200.0
2010-10-14 13:35:00,13.67,13.72,13.67,13.71,70400.0,10.4432,10.4814,10.4432,10.4738,70400.0
2010-10-14 13:40:00,13.72,13.72,13.7,13.71,46000.0,10.4814,10.4814,10.4661,10.4738,46000.0
2010-10-14 13:45:00,13.71,13.72,13.71,13.72,69200.0,10.4738,10.4814,10.4738,10.4814,69200.0
2010-10-14 13:50:00,13.72,13.74,13.72,13.74,78600.0,10.4814,10.4967,10.4814,10.4967,78600.0
2010-10-14 13:55:00,13.74,13.74,13.72,13.72,59200.0,10.4967,10.4967,10.4814,10.4814,59200.0
2010-10-14 14:00:00,13.72,13.72,13.69,13.7,94200.0,10.4814,10.4814,10.4585,10.4661,94200.0
2010-10-14 14:05:00,13.7,13.71,13.69,13.7,91800.0,10.4661,10.4738,10.4585,10.4661,91800.0
2010-10-14 14:10:00,13.7,13.7,13.69,13.69,54200.0,10.4661,10.4661,10.4585,10.4585,54200.0
2010-10-14 14:15:00,13.69,13.69,13.67,13.68,81200.0,10.4585,10.4585,10.4432,10.4509,81200.0
2010-10-14 14:20:00,13.67,13.68,13.66,13.66,99600.0,10.4432,10.4509,10.4356,10.4356,99600.0
2010-10-14 14:25:00,13.66,13.67,13.65,13.65,83600.0,10.4356,10.4432,10.4279,10.4279,83600.0
2010-10-14 14:30:00,13.65,13.66,13.64,13.65,79200.0,10.4279,10.4356,10.4203,10.4279,79200.0
2010-10-14 14:35:00,13.64,13.66,13.63,13.65,137200.0,10.4203,10.4356,10.4127,10.4279,137200.0
2010-10-14 14:40:00,13.65,13.66,13.64,13.65,96200.0,10.4279,10.4356,10.4203,10.4279,96200.0
2010-10-14 14:45:00,13.66,13.67,13.65,13.67,131400.0,10.4356,10.4432,10.4279,10.4432,131400.0
2010-10-14 14:50:00,13.67,13.68,13.67,13.67,64600.0,10.4432,10.4509,10.4432,10.4432,64600.0
2010-10-14 14:55:00,13.67,13.68,13.65,13.65,108800.0,10.4432,10.4509,10.4279,10.4279,108800.0
2010-10-14 15:00:00,13.65,13.65,13.63,13.64,162600.0,10.4279,10.4279,10.4127,10.4203,162600.0
2010-10-14 15:05:00,13.64,13.65,13.63,13.65,149200.0,10.4203,10.4279,10.4127,10.4279,149200.0
2010-10-14 15:10:00,13.65,13.66,13.65,13.65,134600.0,10.4279,10.4356,10.4279,10.4279,134600.0
2010-10-14 15:15:00,13.66,13.67,13.65,13.65,93400.0,10.4356,10.4432,10.4279,10.4279,93400.0
2010-10-14 15:20:00,13.66,13.7,13.65,13.7,179600.0,10.4356,10.4661,10.4279,10.4661,179600.0
2010-10-14 15:25:00,13.7,13.7,13.68,13.68,128600.0,10.4661,10.4661,10.4509,10.4509,128600.0
2010-10-14 15:30:00,13.68,13.69,13.68,13.69,109400.0,10.4509,10.4585,10.4509,10.4585,109400.0
2010-10-14 15:35:00,13.68,13.71,13.68,13.7,235200.0,10.4509,10.4738,10.4509,10.4661,235200.0
2010-10-14 15:40:00,13.71,13.71,13.69,13.69,184400.0,10.4738,10.4738,10.4585,10.4585,184400.0
2010-10-14 15:45:00,13.69,13.7,13.69,13.7,231200.0,10.4585,10.4661,10.4585,10.4661,231200.0
2010-10-14 15:50:00,13.7,13.72,13.7,13.72,301000.0,10.4661,10.4814,10.4661,10.4814,301000.0
2010-10-14 15:55:00,13.72,13.72,13.71,13.71,348400.0,10.4814,10.4814,10.4738,10.4738,348400.0
2010-10-15 09:30:00,13.8,13.8,13.7,13.74,1941200.0,10.5425,10.5425,10.4661,10.4967,1941200.0
2010-10-15 09:35:00,13.74,13.79,13.74,13.76,120400.0,10.4967,10.5349,10.4967,10.512,120400.0
2010-10-15 09:40:00,13.77,13.77,13.7,13.7,179000.0,10.5196,10.5196,10.4661,10.4661,179000.0
2010-10-15 09:45:00,13.7,13.74,13.68,13.69,176800.0,10.4661,10.4967,10.4509,10.4585,176800.0
2010-10-15 09:50:00,13.69,13.69,13.65,13.65,241600.0,10.4585,10.4585,10.4279,10.4279,241600.0
2010-10-15 09:55:00,13.65,13.69,13.63,13.67,327000.0,10.4279,10.4585,10.4127,10.4432,327000.0
2010-10-15 10:00:00,13.67,13.72,13.65,13.65,216000.0,10.4432,10.4814,10.4279,10.4279,216000.0
2010-10-15 10:05:00,13.65,13.66,13.63,13.65,217000.0,10.4279,10.4356,10.4127,10.4279,217000.0
2010-10-15 10:10:00,13.65,13.67,13.63,13.63,194000.0,10.4279,10.4432,10.4127,10.4127,194000.0
2010-10-15 10:15:00,13.63,13.65,13.61,13.61,152600.0,10.4127,10.4279,10.3974,10.3974,152600.0
2010-10-15 10:20:00,13.61,13.61,13.59,13.61,153200.0,10.3974,10.3974,10.3821,10.3974,153200.0
2010-10-15 10:25:00,13.61,13.62,13.59,13.62,127000.0,10.3974,10.405,10.3821,10.405,127000.0
2010-10-15 10:30:00,13.62,13.63,13.59,13.61,115600.0,10.405,10.4127,10.3821,10.3974,115600.0
2010-10-15 10:35:00,13.61,13.63,13.61,13.62,96000.0,10.3974,10.4127,10.3974,10.405,96000.0
2010-10-15 10:40:00,13.62,13.63,13.6,13.63,76800.0,10.405,10.4127,10.3898,10.4127,76800.0
2010-10-15 10:45:00,13.63,13.63,13.63,13.63,67000.0,10.4127,10.4127,10.4127,10.4127,67000.0
2010-10-15 10:50:00,13.63,13.67,13.63,13.67,95600.0,10.4127,10.4432,10.4127,10.4432,95600.0
2010-10-15 10:55:00,13.67,13.69,13.67,13.67,82800.0,10.4432,10.4585,10.4432,10.4432,82800.0
2010-10-15 11:00:00,13.68,13.69,13.65,13.65,101800.0,10.4509,10.4585,10.4279,10.4279,101800.0
2010-10-15 11:05:00,13.65,13.69,13.65,13.69,111400.0,10.4279,10.4585,10.4279,10.4585,111400.0
2010-10-15 11:10:00,13.69,13.71,13.69,13.7,87400.0,10.4585,10.4738,10.4585,10.4661,87400.0
2010-10-15 11:15:00,13.7,13.72,13.7,13.7,147200.0,10.4661,10.4814,10.4661,10.4661,147200.0
2010-10-15 11:20:00,13.7,13.7,13.67,13.67,73200.0,10.4661,10.4661,10.4432,10.4432,73200.0
2010-10-15 11:25:00,13.67,13.7,13.67,13.7,57600.0,10.4432,10.4661,10.4432,10.4661,57600.0
2010-10-15 11:30:00,13.7,13.72,13.7,13.72,130000.0,10.4661,10.4814,10.4661,10.4814,130000.0
2010-10-15 11:35:00,13.72,13.73,13.71,13.71,100200.0,10.4814,10.4891,10.4738,10.4738,100200.0
2010-10-15 11:40:00,13.71,13.73,13.71,13.72,115400.0,10.4738,10.4891,10.4738,10.4814,115400.0
2010-10-15 11:45:00,13.72,13.72,13.7,13.7,166400.0,10.4814,10.4814,10.4661,10.4661,166400.0
2010-10-15 11:50:00,13.7,13.74,13.69,13.74,102200.0,10.4661,10.4967,10.4585,10.4967,102200.0
2010-10-15 11:55:00,13.74,13.74,13.71,13.72,103600.0,10.4967,10.4967,10.4738,10.4814,103600.0
2010-10-15 12:00:00,13.72,13.72,13.69,13.7,134800.0,10.4814,10.4814,10.4585,10.4661,134800.0
2010-10-15 12:05:00,13.7,13.7,13.67,13.69,67000.0,10.4661,10.4661,10.4432,10.4585,67000.0
2010-10-15 12:10:00,13.69,13.7,13.67,13.67,52000.0,10.4585,10.4661,10.4432,10.4432,52000.0
2010-10-15 12:15:00,13.67,13.7,13.67,13.69,53800.0,10.4432,10.4661,10.4432,10.4585,53800.0
2010-10-15 12:20:00,13.68,13.7,13.68,13.69,98200.0,10.4509,10.4661,10.4509,10.4585,98200.0
2010-10-15 12:25:00,13.69,13.69,13.67,13.68,104600.0,10.4585,10.4585,10.4432,10.4509,104600.0
2010-10-15 12:30:00,13.68,13.71,13.68,13.7,44800.0,10.4509,10.4738,10.4509,10.4661,44800.0
2010-10-15 12:35:00,13.7,13.7,13.68,13.68,105200.0,10.4661,10.4661,10.4509,10.4509,105200.0
2010-10-15 12:40:00,13.69,13.69,13.68,13.68,43000.0,10.4585,10.4585,10.4509,10.4509,43000.0
2010-10-15 12:45:00,13.68,13.69,13.66,13.69,113000.0,10.4509,10.4585,10.4356,10.4585,113000.0
2010-10-15 12:50:00,13.69,13.7,13.66,13.67,93400.0,10.4585,10.4661,10.4356,10.4432,93400.0
2010-10-15 12:55:00,13.67,13.68,13.67,13.68,49600.0,10.4432,10.4509,10.4432,10.4509,49600.0
2010-10-15 13:00:00,13.68,13.7,13.67,13.68,127400.0,10.4509,10.4661,10.4432,10.4509,127400.0
2010-10-15 13:05:00,13.68,13.7,13.68,13.7,16600.0,10.4509,10.4661,10.4509,10.4661,16600.0
2010-10-15 13:10:00,13.7,13.7,13.67,13.68,55600.0,10.4661,10.4661,10.4432,10.4509,55600.0
2010-10-15 13:15:00,13.68,13.69,13.68,13.68,19200.0,10.4509,10.4585,10.4509,10.4509,19200.0
2010-10-15 13:20:00,13.67,13.7,13.67,13.69,64400.0,10.4432,10.4661,10.4432,10.4585,64400.0
2010-10-15 13:25:00,13.69,13.71,13.69,13.7,34000.0,10.4585,10.4738,10.4585,10.4661,34000.0
2010-10-15 13:30:00,13.7,13.71,13.69,13.69,47400.0,10.4661,10.4738,10.4585,10.4585,47400.0
2010-10-15 13:35:00,13.69,13.72,13.69,13.7,54800.0,10.4585,10.4814,10.4585,10.4661,54800.0
2010-10-15 13:40:00,13.7,13.7,13.68,13.69,50400.0,10.4661,10.4661,10.4509,10.4585,50400.0
2010-10-15 13:45:00,13.69,13.69,13.67,13.68,77200.0,10.4585,10.4585,10.4432,10.4509,77200.0
2010-10-15 13:50:00,13.68,13.7,13.67,13.67,90400.0,10.4509,10.4661,10.4432,10.4432,90400.0
2010-10-15 13:55:00,13.67,13.67,13.65,13.66,102800.0,10.4432,10.4432,10.4279,10.4356,102800.0
2010-10-15 14:00:00,13.66,13.66,13.65,13.65,90400.0,10.4356,10.4356,10.4279,10.4279,90400.0
2010-10-15 14:05:00,13.65,13.68,13.65,13.67,90600.0,10.4279,10.4509,10.4279,10.4432,90600.0
2010-10-15 14:10:00,13.67,13.7,13.67,13.69,73800.0,10.4432,10.4661,10.4432,10.4585,73800.0
2010-10-15 14:15:00,13.69,13.7,13.69,13.69,54600.0,10.4585,10.4661,10.4585,10.4585,54600.0
2010-10-15 14:20:00,13.69,13.7,13.68,13.68,66800.0,10.4585,10.4661,10.4509,10.4509,66800.0
2010-10-15 14:25:00,13.68,13.71,13.68,13.7,56200.0,10.4509,10.4738,10.4509,10.4661,56200.0
2010-10-15 14:30:00,13.7,13.72,13.7,13.71,73800.0,10.4661,10.4814,10.4661,10.4738,73800.0
2010-10-15 14:35:00,13.71,13.72,13.71,13.72,66400.0,10.4738,10.4814,10.4738,10.4814,66400.0
2010-10-15 14:40:00,13.72,13.72,13.7,13.71,45800.0,10.4814,10.4814,10.4661,10.4738,45800.0
2010-10-15 14:45:00,13.71,13.71,13.7,13.7,81600.0,10.4738,10.4738,10.4661,10.4661,81600.0
2010-10-15 14:50:00,13.7,13.71,13.69,13.69,52000.0,10.4661,10.4738,10.4585,10.4585,52000.0
2010-10-15 14:55:00,13.69,13.7,13.67,13.7,109000.0,10.4585,10.4661,10.4432,10.4661,109000.0
2010-10-15 15:00:00,13.7,13.7,13.68,13.69,120200.0,10.4661,10.4661,10.4509,10.4585,120200.0
2010-10-15 15:05:00,13.69,13.69,13.67,13.67,96800.0,10.4585,10.4585,10.4432,10.4432,96800.0
2010-10-15 15:10:00,13.68,13.68,13.66,13.67,122000.0,10.4509,10.4509,10.4356,10.4432,122000.0
2010-10-15 15:15:00,13.67,13.69,13.66,13.68,192800.0,10.4432,10.4585,10.4356,10.4509,192800.0
2010-10-15 15:20:00,13.67,13.69,13.67,13.68,102000.0,10.4432,10.4585,10.4432,10.4509,102000.0
2010-10-15 15:25:00,13.68,13.71,13.68,13.69,112200.0,10.4509,10.4738,10.4509,10.4585,112200.0
2010-10-15 15:30:00,13.69,13.71,13.68,13.7,217200.0,10.4585,10.4738,10.4509,10.4661,217200.0
2010-10-15 15:35:00,13.7,13.75,13.7,13.75,294600.0,10.4661,10.5043,10.4661,10.5043,294600.0
2010-10-15 15:40:00,13.74,13.75,13.74,13.74,96200.0,10.4967,10.5043,10.4967,10.4967,96200.0
2010-10-15 15:45:00,13.74,13.77,13.74,13.77,356200.0,10.4967,10.5196,10.4967,10.5196,356200.0
2010-10-15 15:50:00,13.77,13.78,13.76,13.77,380200.0,10.5196,10.5273,10.512,10.5196,380200.0
2010-10-15 15:55:00,13.77,13.77,13.76,13.77,444600.0,10.5196,10.5196,10.512,10.5196,444600.0
2010-10-18 09:30:00,13.72,13.74,13.65,13.67,354200.0,10.4814,10.4967,10.4279,10.4432,354200.0
2010-10-18 09:35:00,13.67,13.69,13.64,13.64,273000.0,10.4432,10.4585,10.4203,10.4203,273000.0
2010-10-18 09:40:00,13.64,13.69,13.63,13.63,159000.0,10.4203,10.4585,10.4127,10.4127,159000.0
2010-10-18 09:45:00,13.63,13.63,13.59,13.61,532600.0,10.4127,10.4127,10.3821,10.3974,532600.0
2010-10-18 09:50:00,13.61,13.69,13.6,13.68,331000.0,10.3974,10.4585,10.3898,10.4509,331000.0
2010-10-18 09:55:00,13.68,13.71,13.67,13.68,153800.0,10.4509,10.4738,10.4432,10.4509,153800.0
2010-10-18 10:00:00,13.68,13.7,13.66,13.68,194400.0,10.4509,10.4661,10.4356,10.4509,194400.0
2010-10-18 10:05:00,13.67,13.71,13.67,13.7,173200.0,10.4432,10.4738,10.4432,10.4661,173200.0
2010-10-18 10:10:00,13.7,13.72,13.69,13.7,140000.0,10.4661,10.4814,10.4585,10.4661,140000.0
2010-10-18 10:15:00,13.7,13.7,13.65,13.65,153200.0,10.4661,10.4661,10.4279,10.4279,153200.0
2010-10-18 10:20:00,13.66,13.67,13.64,13.66,141000.0,10.4356,10.4432,10.4203,10.4356,141000.0
2010-10-18 10:25:00,13.66,13.66,13.63,13.63,203800.0,10.4356,10.4356,10.4127,10.4127,203800.0
2010-10-18 10:30:00,13.63,13.68,13.63,13.68,152200.0,10.4127,10.4509,10.4127,10.4509,152200.0
2010-10-18 10:35:00,13.67,13.69,13.66,13.69,101600.0,10.4432,10.4585,10.4356,10.4585,101600.0
2010-10-18 10:40:00,13.69,13.71,13.68,13.7,411800.0,10.4585,10.4738,10.4509,10.4661,411800.0
2010-10-18 10:45:00,13.7,13.7,13.65,13.68,197200.0,10.4661,10.4661,10.4279,10.4509,197200.0
2010-10-18 10:50:00,13.68,13.7,13.67,13.7,101200.0,10.4509,10.4661,10.4432,10.4661,101200.0
2010-10-18 10:55:00,13.69,13.7,13.68,13.69,56200.0,10.4585,10.4661,10.4509,10.4585,56200.0
2010-10-18 11:00:00,13.69,13.7,13.67,13.67,88400.0,10.4585,10.4661,10.4432,10.4432,88400.0
2010-10-18 11:05:00,13.67,13.68,13.64,13.65,128200.0,10.4432,10.4509,10.4203,10.4279,128200.0
2010-10-18 11:10:00,13.65,13.65,13.62,13.64,170400.0,10.4279,10.4279,10.405,10.4203,170400.0
2010-10-18 11:15:00,13.64,13.66,13.64,13.65,97600.0,10.4203,10.4356,10.4203,10.4279,97600.0
2010-10-18 11:20:00,13.65,13.68,13.65,13.66,67000.0,10.4279,10.4509,10.4279,10.4356,67000.0
2010-10-18 11:25:00,13.66,13.7,13.65,13.7,82000.0,10.4356,10.4661,10.4279,10.4661,82000.0
2010-10-18 11:30:00,13.7,13.71,13.67,13.67,160000.0,10.4661,10.4738,10.4432,10.4432,160000.0
2010-10-18 11:35:00,13.67,13.69,13.67,13.69,156400.0,10.4432,10.4585,10.4432,10.4585,156400.0
2010-10-18 11:40:00,13.69,13.69,13.67,13.67,60400.0,10.4585,10.4585,10.4432,10.4432,60400.0
2010-10-18 11:45:00,13.67,13.7,13.67,13.7,27400.0,10.4432,10.4661,10.4432,10.4661,27400.0
2010-10-18 11:50:00,13.7,13.71,13.69,13.7,144000.0,10.4661,10.4738,10.4585,10.4661,144000.0
2010-10-18 11:55:00,13.7,13.72,13.7,13.72,73000.0,10.4661,10.4814,10.4661,10.4814,73000.0
2010-10-18 12:00:00,13.72,13.75,13.72,13.74,161200.0,10.4814,10.5043,10.4814,10.4967,161200.0
2010-10-18 12:05:00,13.75,13.76,13.74,13.75,151400.0,10.5043,10.512,10.4967,10.5043,151400.0
2010-10-18 12:10:00,13.75,13.76,13.74,13.75,95200.0,10.5043,10.512,10.4967,10.5043,95200.0
2010-10-18 12:15:00,13.75,13.75,13.73,13.74,29200.0,10.5043,10.5043,10.4891,10.4967,29200.0
2010-10-18 12:20:00,13.73,13.74,13.72,13.72,38200.0,10.4891,10.4967,10.4814,10.4814,38200.0
2010-10-18 12:25:00,13.72,13.74,13.71,13.72,141400.0,10.4814,10.4967,10.4738,10.4814,141400.0
2010-10-18 12:30:00,13.72,13.72,13.7,13.72,49000.0,10.4814,10.4814,10.4661,10.4814,49000.0
2010-10-18 12:35:00,13.72,13.72,13.69,13.72,53000.0,10.4814,10.4814,10.4585,10.4814,53000.0
2010-10-18 12:40:00,13.72,13.72,13.71,13.72,64800.0,10.4814,10.4814,10.4738,10.4814,64800.0
2010-10-18 12:45:00,13.72,13.74,13.72,13.73,134800.0,10.4814,10.4967,10.4814,10.4891,134800.0
2010-10-18 12:50:00,13.73,13.75,13.72,13.72,189600.0,10.4891,10.5043,10.4814,10.4814,189600.0
2010-10-18 12:55:00,13.72,13.74,13.72,13.72,95000.0,10.4814,10.4967,10.4814,10.4814,95000.0
2010-10-18 13:00:00,13.72,13.74,13.72,13.74,54000.0,10.4814,10.4967,10.4814,10.4967,54000.0
2010-10-18 13:05:00,13.73,13.76,13.73,13.76,115800.0,10.4891,10.512,10.4891,10.512,115800.0
2010-10-18 13:10:00,13.76,13.76,13.74,13.75,79200.0,10.512,10.512,10.4967,10.5043,79200.0
2010-10-18 13:15:00,13.74,13.76,13.74,13.76,74200.0,10.4967,10.512,10.4967,10.512,74200.0
2010-10-18 13:20:00,13.76,13.76,13.75,13.76,63200.0,10.512,10.512,10.5043,10.512,63200.0
2010-10-18 13:25:00,13.76,13.76,13.75,13.76,71600.0,10.512,10.512,10.5043,10.512,71600.0
2010-10-18 13:30:00,13.76,13.77,13.76,13.76,190000.0,10.512,10.5196,10.512,10.512,190000.0
2010-10-18 13:35:00,13.76,13.76,13.74,13.74,76600.0,10.512,10.512,10.4967,10.4967,76600.0
2010-10-18 13:40:00,13.74,13.75,13.72,13.72,73600.0,10.4967,10.5043,10.4814,10.4814,73600.0
2010-10-18 13:45:00,13.72,13.73,13.71,13.71,62800.0,10.4814,10.4891,10.4738,10.4738,62800.0
2010-10-18 13:50:00,13.71,13.71,13.7,13.7,42600.0,10.4738,10.4738,10.4661,10.4661,42600.0
2010-10-18 13:55:00,13.7,13.7,13.69,13.69,44200.0,10.4661,10.4661,10.4585,10.4585,44200.0
2010-10-18 14:00:00,13.69,13.71,13.69,13.69,89200.0,10.4585,10.4738,10.4585,10.4585,89200.0
2010-10-18 14:05:00,13.69,13.69,13.67,13.69,64000.0,10.4585,10.4585,10.4432,10.4585,64000.0
2010-10-18 14:10:00,13.68,13.69,13.67,13.67,47600.0,10.4509,10.4585,10.4432,10.4432,47600.0
2010-10-18 14:15:00,13.68,13.68,13.67,13.67,47600.0,10.4509,10.4509,10.4432,10.4432,47600.0
2010-10-18 14:20:00,13.68,13.68,13.67,13.68,86400.0,10.4509,10.4509,10.4432,10.4509,86400.0
2010-10-18 14:25:00,13.68,13.68,13.68,13.68,15000.0,10.4509,10.4509,10.4509,10.4509,15000.0
2010-10-18 14:30:00,13.68,13.68,13.67,13.68,161000.0,10.4509,10.4509,10.4432,10.4509,161000.0
2010-10-18 14:35:00,13.68,13.68,13.67,13.67,73800.0,10.4509,10.4509,10.4432,10.4432,73800.0
2010-10-18 14:40:00,13.67,13.68,13.67,13.67,107600.0,10.4432,10.4509,10.4432,10.4432,107600.0
2010-10-18 14:45:00,13.67,13.69,13.67,13.68,83600.0,10.4432,10.4585,10.4432,10.4509,83600.0
2010-10-18 14:50:00,13.68,13.69,13.68,13.68,40000.0,10.4509,10.4585,10.4509,10.4509,40000.0
2010-10-18 14:55:00,13.69,13.69,13.68,13.69,80200.0,10.4585,10.4585,10.4509,10.4585,80200.0
2010-10-18 15:00:00,13.69,13.72,13.69,13.71,109400.0,10.4585,10.4814,10.4585,10.4738,109400.0
2010-10-18 15:05:00,13.71,13.74,13.71,13.74,208600.0,10.4738,10.4967,10.4738,10.4967,208600.0
2010-10-18 15:10:00,13.74,13.74,13.72,13.72,141200.0,10.4967,10.4967,10.4814,10.4814,141200.0
2010-10-18 15:15:00,13.72,13.72,13.69,13.7,143400.0,10.4814,10.4814,10.4585,10.4661,143400.0
2010-10-18 15:20:00,13.7,13.7,13.69,13.7,108600.0,10.4661,10.4661,10.4585,10.4661,108600.0
2010-10-18 15:25:00,13.7,13.7,13.68,13.68,123000.0,10.4661,10.4661,10.4509,10.4509,123000.0
2010-10-18 15:30:00,13.68,13.7,13.68,13.7,153400.0,10.4509,10.4661,10.4509,10.4661,153400.0
2010-10-18 15:35:00,13.7,13.71,13.69,13.69,129000.0,10.4661,10.4738,10.4585,10.4585,129000.0
2010-10-18 15:40:00,13.69,13.7,13.69,13.7,90200.0,10.4585,10.4661,10.4585,10.4661,90200.0
2010-10-18 15:45:00,13.69,13.7,13.68,13.69,202000.0,10.4585,10.4661,10.4509,10.4585,202000.0
2010-10-18 15:50:00,13.69,13.69,13.68,13.69,252000.0,10.4585,10.4585,10.4509,10.4585,252000.0
2010-10-18 15:55:00,13.68,13.69,13.67,13.68,478600.0,10.4509,10.4585,10.4432,10.4509,478600.0
2010-10-19 09:30:00,13.63,13.74,13.6,13.63,482400.0,10.4127,10.4967,10.3898,10.4127,482400.0
2010-10-19 09:35:00,13.63,13.65,13.6,13.61,223800.0,10.4127,10.4279,10.3898,10.3974,223800.0
2010-10-19 09:40:00,13.61,13.64,13.6,13.6,285800.0,10.3974,10.4203,10.3898,10.3898,285800.0
2010-10-19 09:45:00,13.6,13.61,13.56,13.56,166600.0,10.3898,10.3974,10.3592,10.3592,166600.0
2010-10-19 09:50:00,13.56,13.56,13.47,13.49,351600.0,10.3592,10.3592,10.2904,10.3057,351600.0
2010-10-19 09:55:00,13.48,13.54,13.47,13.52,125400.0,10.2981,10.3439,10.2904,10.3286,125400.0
2010-10-19 10:00:00,13.52,13.55,13.49,13.55,178400.0,10.3286,10.3516,10.3057,10.3516,178400.0
2010-10-19 10:05:00,13.55,13.57,13.53,13.57,121000.0,10.3516,10.3668,10.3363,10.3668,121000.0
2010-10-19 10:10:00,13.57,13.58,13.54,13.58,209400.0,10.3668,10.3745,10.3439,10.3745,209400.0
2010-10-19 10:15:00,13.57,13.63,13.56,13.62,180800.0,10.3668,10.4127,10.3592,10.405,180800.0
2010-10-19 10:20:00,13.62,13.63,13.6,13.6,127800.0,10.405,10.4127,10.3898,10.3898,127800.0
2010-10-19 10:25:00,13.6,13.6,13.58,13.59,83600.0,10.3898,10.3898,10.3745,10.3821,83600.0
2010-10-19 10:30:00,13.6,13.65,13.59,13.63,260200.0,10.3898,10.4279,10.3821,10.4127,260200.0
2010-10-19 10:35:00,13.63,13.65,13.6,13.61,210400.0,10.4127,10.4279,10.3898,10.3974,210400.0
2010-10-19 10:40:00,13.6,13.61,13.57,13.58,103600.0,10.3898,10.3974,10.3668,10.3745,103600.0
2010-10-19 10:45:00,13.58,13.6,13.58,13.59,84200.0,10.3745,10.3898,10.3745,10.3821,84200.0
2010-10-19 10:50:00,13.58,13.6,13.57,13.58,139800.0,10.3745,10.3898,10.3668,10.3745,139800.0
2010-10-19 10:55:00,13.57,13.59,13.56,13.56,115800.0,10.3668,10.3821,10.3592,10.3592,115800.0
2010-10-19 11:00:00,13.56,13.56,13.54,13.55,202200.0,10.3592,10.3592,10.3439,10.3516,202200.0
2010-10-19 11:05:00,13.55,13.55,13.51,13.52,197200.0,10.3516,10.3516,10.321,10.3286,197200.0
2010-10-19 11:10:00,13.52,13.53,13.51,13.53,190800.0,10.3286,10.3363,10.321,10.3363,190800.0
2010-10-19 11:15:00,13.53,13.55,13.52,13.54,100400.0,10.3363,10.3516,10.3286,10.3439,100400.0
2010-10-19 11:20:00,13.53,13.54,13.5,13.5,99400.0,10.3363,10.3439,10.3134,10.3134,99400.0
2010-10-19 11:25:00,13.51,13.55,13.5,13.54,119600.0,10.321,10.3516,10.3134,10.3439,119600.0
2010-10-19 11:30:00,13.54,13.58,13.54,13.58,112800.0,10.3439,10.3745,10.3439,10.3745,112800.0
2010-10-19 11:35:00,13.58,13.59,13.56,13.58,56600.0,10.3745,10.3821,10.3592,10.3745,56600.0
2010-10-19 11:40:00,13.58,13.59,13.57,13.58,52800.0,10.3745,10.3821,10.3668,10.3745,52800.0
2010-10-19 11:45:00,13.59,13.63,13.59,13.63,115600.0,10.3821,10.4127,10.3821,10.4127,115600.0
2010-10-19 11:50:00,13.63,13.63,13.61,13.62,44600.0,10.4127,10.4127,10.3974,10.405,44600.0
2010-10-19 11:55:00,13.62,13.63,13.62,13.63,67600.0,10.405,10.4127,10.405,10.4127,67600.0
2010-10-19 12:00:00,13.63,13.65,13.63,13.64,91600.0,10.4127,10.4279,10.4127,10.4203,91600.0
2010-10-19 12:05:00,13.64,13.65,13.63,13.63,49200.0,10.4203,10.4279,10.4127,10.4127,49200.0
2010-10-19 12:10:00,13.63,13.64,13.63,13.63,26400.0,10.4127,10.4203,10.4127,10.4127,26400.0
2010-10-19 12:15:00,13.63,13.65,13.61,13.61,147600.0,10.4127,10.4279,10.3974,10.3974,147600.0
2010-10-19 12:20:00,13.62,13.62,13.6,13.61,75400.0,10.405,10.405,10.3898,10.3974,75400.0
2010-10-19 12:25:00,13.61,13.61,13.59,13.59,35000.0,10.3974,10.3974,10.3821,10.3821,35000.0
2010-10-19 12:30:00,13.6,13.61,13.58,13.58,50800.0,10.3898,10.3974,10.3745,10.3745,50800.0
2010-10-19 12:35:00,13.58,13.6,13.57,13.59,49200.0,10.3745,10.3898,10.3668,10.3821,49200.0
2010-10-19 12:40:00,13.59,13.6,13.58,13.59,26800.0,10.3821,10.3898,10.3745,10.3821,26800.0
2010-10-19 12:45:00,13.6,13.6,13.59,13.6,35000.0,10.3898,10.3898,10.3821,10.3898,35000.0
2010-10-19 12:50:00,13.59,13.59,13.59,13.59,76800.0,10.3821,10.3821,10.3821,10.3821,76800.0
2010-10-19 12:55:00,13.59,13.62,13.59,13.62,65600.0,10.3821,10.405,10.3821,10.405,65600.0
2010-10-19 13:00:00,13.62,13.63,13.61,13.63,108800.0,10.405,10.4127,10.3974,10.4127,108800.0
2010-10-19 13:05:00,13.63,13.63,13.61,13.61,26000.0,10.4127,10.4127,10.3974,10.3974,26000.0
2010-10-19 13:10:00,13.61,13.62,13.59,13.6,100200.0,10.3974,10.405,10.3821,10.3898,100200.0
2010-10-19 13:15:00,13.6,13.61,13.59,13.61,128000.0,10.3898,10.3974,10.3821,10.3974,128000.0
2010-10-19 13:20:00,13.61,13.62,13.6,13.6,34000.0,10.3974,10.405,10.3898,10.3898,34000.0
2010-10-19 13:25:00,13.6,13.61,13.59,13.59,77400.0,10.3898,10.3974,10.3821,10.3821,77400.0
2010-10-19 13:30:00,13.6,13.6,13.57,13.58,97000.0,10.3898,10.3898,10.3668,10.3745,97000.0
2010-10-19 13:35:00,13.57,13.58,13.56,13.58,143400.0,10.3668,10.3745,10.3592,10.3745,143400.0
2010-10-19 13:40:00,13.58,13.59,13.56,13.57,66400.0,10.3745,10.3821,10.3592,10.3668,66400.0
2010-10-19 13:45:00,13.57,13.58,13.55,13.58,67200.0,10.3668,10.3745,10.3516,10.3745,67200.0
2010-10-19 13:50:00,13.57,13.58,13.55,13.55,141000.0,10.3668,10.3745,10.3516,10.3516,141000.0
2010-10-19 13:55:00,13.55,13.55,13.52,13.55,104000.0,10.3516,10.3516,10.3286,10.3516,104000.0
2010-10-19 14:00:00,13.54,13.54,13.46,13.46,413800.0,10.3439,10.3439,10.2828,10.2828,413800.0
2010-10-19 14:05:00,13.46,13.48,13.46,13.47,268400.0,10.2828,10.2981,10.2828,10.2904,268400.0
2010-10-19 14:10:00,13.47,13.5,13.46,13.5,144200.0,10.2904,10.3134,10.2828,10.3134,144200.0
2010-10-19 14:15:00,13.5,13.53,13.49,13.51,149000.0,10.3134,10.3363,10.3057,10.321,149000.0
2010-10-19 14:20:00,13.51,13.52,13.49,13.49,132000.0,10.321,10.3286,10.3057,10.3057,132000.0
2010-10-19 14:25:00,13.49,13.51,13.47,13.49,223200.0,10.3057,10.321,10.2904,10.3057,223200.0
2010-10-19 14:30:00,13.49,13.51,13.47,13.49,345800.0,10.3057,10.321,10.2904,10.3057,345800.0
2010-10-19 14:35:00,13.5,13.51,13.47,13.48,216200.0,10.3134,10.321,10.2904,10.2981,216200.0
2010-10-19 14:40:00,13.48,13.49,13.47,13.47,186000.0,10.2981,10.3057,10.2904,10.2904,186000.0
2010-10-19 14:45:00,13.47,13.51,13.47,13.51,110400.0,10.2904,10.321,10.2904,10.321,110400.0
2010-10-19 14:50:00,13.51,13.52,13.49,13.5,71800.0,10.321,10.3286,10.3057,10.3134,71800.0
2010-10-19 14:55:00,13.51,13.52,13.48,13.49,121000.0,10.321,10.3286,10.2981,10.3057,121000.0
2010-10-19 15:00:00,13.49,13.5,13.47,13.49,129400.0,10.3057,10.3134,10.2904,10.3057,129400.0
2010-10-19 15:05:00,13.48,13.49,13.46,13.46,159800.0,10.2981,10.3057,10.2828,10.2828,159800.0
2010-10-19 15:10:00,13.46,13.47,13.44,13.46,240000.0,10.2828,10.2904,10.2675,10.2828,240000.0
2010-10-19 15:15:00,13.46,13.49,13.46,13.47,98600.0,10.2828,10.3057,10.2828,10.2904,98600.0
2010-10-19 15:20:00,13.47,13.49,13.47,13.47,75600.0,10.2904,10.3057,10.2904,10.2904,75600.0
2010-10-19 15:25:00,13.47,13.49,13.45,13.46,113800.0,10.2904,10.3057,10.2752,10.2828,113800.0
2010-10-19 15:30:00,13.46,13.46,13.42,13.45,246600.0,10.2828,10.2828,10.2522,10.2752,246600.0
2010-10-19 15:35:00,13.45,13.47,13.45,13.47,140000.0,10.2752,10.2904,10.2752,10.2904,140000.0
2010-10-19 15:40:00,13.47,13.47,13.45,13.46,100200.0,10.2904,10.2904,10.2752,10.2828,100200.0
2010-10-19 15:45:00,13.46,13.49,13.45,13.49,314400.0,10.2828,10.3057,10.2752,10.3057,314400.0
2010-10-19 15:50:00,13.49,13.52,13.48,13.52,414600.0,10.3057,10.3286,10.2981,10.3286,414600.0
2010-10-19 15:55:00,13.52,13.55,13.51,13.55,1373600.0,10.3286,10.3516,10.321,10.3516,1373600.0
2010-10-20 09:30:00,13.54,13.6,13.52,13.56,248800.0,10.3439,10.3898,10.3286,10.3592,248800.0
2010-10-20 09:35:00,13.56,13.58,13.54,13.56,276000.0,10.3592,10.3745,10.3439,10.3592,276000.0
2010-10-20 09:40:00,13.56,13.61,13.54,13.61,457200.0,10.3592,10.3974,10.3439,10.3974,457200.0
2010-10-20 09:45:00,13.61,13.65,13.58,13.64,533000.0,10.3974,10.4279,10.3745,10.4203,533000.0
2010-10-20 09:50:00,13.64,13.65,13.63,13.65,157200.0,10.4203,10.4279,10.4127,10.4279,157200.0
2010-10-20 09:55:00,13.65,13.65,13.62,13.62,145000.0,10.4279,10.4279,10.405,10.405,145000.0
2010-10-20 10:00:00,13.62,13.64,13.61,13.63,156600.0,10.405,10.4203,10.3974,10.4127,156600.0
2010-10-20 10:05:00,13.63,13.7,13.63,13.69,218600.0,10.4127,10.4661,10.4127,10.4585,218600.0
2010-10-20 10:10:00,13.69,13.7,13.63,13.66,94600.0,10.4585,10.4661,10.4127,10.4356,94600.0
2010-10-20 10:15:00,13.67,13.67,13.63,13.63,70600.0,10.4432,10.4432,10.4127,10.4127,70600.0
2010-10-20 10:20:00,13.63,13.64,13.61,13.63,79200.0,10.4127,10.4203,10.3974,10.4127,79200.0
2010-10-20 10:25:00,13.63,13.65,13.63,13.63,62000.0,10.4127,10.4279,10.4127,10.4127,62000.0
2010-10-20 10:30:00,13.64,13.7,13.63,13.69,168000.0,10.4203,10.4661,10.4127,10.4585,168000.0
2010-10-20 10:35:00,13.69,13.7,13.65,13.65,170000.0,10.4585,10.4661,10.4279,10.4279,170000.0
2010-10-20 10:40:00,13.65,13.68,13.65,13.67,124400.0,10.4279,10.4509,10.4279,10.4432,124400.0
2010-10-20 10:45:00,13.67,13.71,13.66,13.7,157400.0,10.4432,10.4738,10.4356,10.4661,157400.0
2010-10-20 10:50:00,13.71,13.74,13.71,13.74,295400.0,10.4738,10.4967,10.4738,10.4967,295400.0
2010-10-20 10:55:00,13.74,13.74,13.72,13.72,170000.0,10.4967,10.4967,10.4814,10.4814,170000.0
2010-10-20 11:00:00,13.72,13.74,13.72,13.72,150200.0,10.4814,10.4967,10.4814,10.4814,150200.0
2010-10-20 11:05:00,13.72,13.77,13.72,13.77,142800.0,10.4814,10.5196,10.4814,10.5196,142800.0
2010-10-20 11:10:00,13.77,13.77,13.74,13.75,115400.0,10.5196,10.5196,10.4967,10.5043,115400.0
2010-10-20 11:15:00,13.75,13.76,13.74,13.74,174200.0,10.5043,10.512,10.4967,10.4967,174200.0
2010-10-20 11:20:00,13.74,13.75,13.73,13.74,89800.0,10.4967,10.5043,10.4891,10.4967,89800.0
2010-10-20 11:25:00,13.74,13.78,13.74,13.78,120400.0,10.4967,10.5273,10.4967,10.5273,120400.0
2010-10-20 11:30:00,13.77,13.78,13.76,13.77,119200.0,10.5196,10.5273,10.512,10.5196,119200.0
2010-10-20 11:35:00,13.77,13.79,13.76,13.78,95800.0,10.5196,10.5349,10.512,10.5273,95800.0
2010-10-20 11:40:00,13.78,13.79,13.77,13.77,78600.0,10.5273,10.5349,10.5196,10.5196,78600.0
2010-10-20 11:45:00,13.77,13.79,13.77,13.78,40000.0,10.5196,10.5349,10.5196,10.5273,40000.0
2010-10-20 11:50:00,13.78,13.79,13.77,13.79,49000.0,10.5273,10.5349,10.5196,10.5349,49000.0
2010-10-20 11:55:00,13.78,13.79,13.77,13.77,78200.0,10.5273,10.5349,10.5196,10.5196,78200.0
2010-10-20 12:00:00,13.77,13.79,13.76,13.78,228400.0,10.5196,10.5349,10.512,10.5273,228400.0
2010-10-20 12:05:00,13.78,13.78,13.76,13.77,102400.0,10.5273,10.5273,10.512,10.5196,102400.0
2010-10-20 12:10:00,13.77,13.78,13.75,13.76,155200.0,10.5196,10.5273,10.5043,10.512,155200.0
2010-10-20 12:15:00,13.76,13.78,13.75,13.77,111400.0,10.512,10.5273,10.5043,10.5196,111400.0
2010-10-20 12:20:00,13.77,13.77,13.74,13.75,118800.0,10.5196,10.5196,10.4967,10.5043,118800.0
2010-10-20 12:25:00,13.75,13.76,13.74,13.74,35800.0,10.5043,10.512,10.4967,10.4967,35800.0
2010-10-20 12:30:00,13.74,13.74,13.72,13.72,103200.0,10.4967,10.4967,10.4814,10.4814,103200.0
2010-10-20 12:35:00,13.73,13.73,13.71,13.71,86400.0,10.4891,10.4891,10.4738,10.4738,86400.0
2010-10-20 12:40:00,13.72,13.72,13.71,13.72,158200.0,10.4814,10.4814,10.4738,10.4814,158200.0
2010-10-20 12:45:00,13.72,13.73,13.72,13.72,85800.0,10.4814,10.4891,10.4814,10.4814,85800.0
2010-10-20 12:50:00,13.72,13.75,13.72,13.74,332200.0,10.4814,10.5043,10.4814,10.4967,332200.0
2010-10-20 12:55:00,13.75,13.77,13.74,13.76,149800.0,10.5043,10.5196,10.4967,10.512,149800.0
2010-10-20 13:00:00,13.77,13.78,13.76,13.78,190200.0,10.5196,10.5273,10.512,10.5273,190200.0
2010-10-20 13:05:00,13.78,13.79,13.78,13.79,45000.0,10.5273,10.5349,10.5273,10.5349,45000.0
2010-10-20 13:10:00,13.79,13.8,13.78,13.8,130400.0,10.5349,10.5425,10.5273,10.5425,130400.0
2010-10-20 13:15:00,13.8,13.81,13.8,13.8,96200.0,10.5425,10.5502,10.5425,10.5425,96200.0
2010-10-20 13:20:00,13.8,13.81,13.79,13.81,96800.0,10.5425,10.5502,10.5349,10.5502,96800.0
2010-10-20 13:25:00,13.81,13.81,13.8,13.8,61000.0,10.5502,10.5502,10.5425,10.5425,61000.0
2010-10-20 13:30:00,13.8,13.81,13.8,13.81,126800.0,10.5425,10.5502,10.5425,10.5502,126800.0
2010-10-20 13:35:00,13.81,13.81,13.8,13.8,69200.0,10.5502,10.5502,10.5425,10.5425,69200.0
2010-10-20 13:40:00,13.81,13.81,13.8,13.8,143600.0,10.5502,10.5502,10.5425,10.5425,143600.0
2010-10-20 13:45:00,13.8,13.8,13.78,13.78,127000.0,10.5425,10.5425,10.5273,10.5273,127000.0
2010-10-20 13:50:00,13.78,13.79,13.78,13.78,119200.0,10.5273,10.5349,10.5273,10.5273,119200.0
2010-10-20 13:55:00,13.78,13.78,13.77,13.77,82400.0,10.5273,10.5273,10.5196,10.5196,82400.0
2010-10-20 14:00:00,13.77,13.8,13.76,13.76,466200.0,10.5196,10.5425,10.512,10.512,466200.0
2010-10-20 14:05:00,13.76,13.8,13.75,13.78,190400.0,10.512,10.5425,10.5043,10.5273,190400.0
2010-10-20 14:10:00,13.78,13.8,13.76,13.77,561400.0,10.5273,10.5425,10.512,10.5196,561400.0
2010-10-20 14:15:00,13.77,13.81,13.77,13.81,154000.0,10.5196,10.5502,10.5196,10.5502,154000.0
2010-10-20 14:20:00,13.81,13.83,13.8,13.82,83600.0,10.5502,10.5655,10.5425,10.5578,83600.0
2010-10-20 14:25:00,13.82,13.83,13.81,13.82,91600.0,10.5578,10.5655,10.5502,10.5578,91600.0
2010-10-20 14:30:00,13.81,13.85,13.81,13.83,211600.0,10.5502,10.5807,10.5502,10.5655,211600.0
2010-10-20 14:35:00,13.83,13.86,13.83,13.86,219800.0,10.5655,10.5884,10.5655,10.5884,219800.0
2010-10-20 14:40:00,13.86,13.86,13.85,13.85,178200.0,10.5884,10.5884,10.5807,10.5807,178200.0
2010-10-20 14:45:00,13.85,13.86,13.8,13.81,162000.0,10.5807,10.5884,10.5425,10.5502,162000.0
2010-10-20 14:50:00,13.81,13.81,13.8,13.81,66600.0,10.5502,10.5502,10.5425,10.5502,66600.0
2010-10-20 14:55:00,13.8,13.8,13.78,13.8,120800.0,10.5425,10.5425,10.5273,10.5425,120800.0
2010-10-20 15:00:00,13.8,13.8,13.77,13.77,86200.0,10.5425,10.5425,10.5196,10.5196,86200.0
2010-10-20 15:05:00,13.77,13.77,13.75,13.77,115000.0,10.5196,10.5196,10.5043,10.5196,115000.0
2010-10-20 15:10:00,13.77,13.77,13.74,13.74,95200.0,10.5196,10.5196,10.4967,10.4967,95200.0
2010-10-20 15:15:00,13.75,13.77,13.74,13.76,190800.0,10.5043,10.5196,10.4967,10.512,190800.0
2010-10-20 15:20:00,13.77,13.78,13.76,13.77,87200.0,10.5196,10.5273,10.512,10.5196,87200.0
2010-10-20 15:25:00,13.77,13.78,13.77,13.78,43800.0,10.5196,10.5273,10.5196,10.5273,43800.0
2010-10-20 15:30:00,13.78,13.78,13.76,13.77,98400.0,10.5273,10.5273,10.512,10.5196,98400.0
2010-10-20 15:35:00,13.76,13.76,13.72,13.74,159600.0,10.512,10.512,10.4814,10.4967,159600.0
2010-10-20 15:40:00,13.74,13.74,13.71,13.72,156400.0,10.4967,10.4967,10.4738,10.4814,156400.0
2010-10-20 15:45:00,13.72,13.75,13.72,13.75,220600.0,10.4814,10.5043,10.4814,10.5043,220600.0
2010-10-20 15:50:00,13.74,13.76,13.71,13.72,306200.0,10.4967,10.512,10.4738,10.4814,306200.0
2010-10-20 15:55:00,13.72,13.74,13.71,13.72,433800.0,10.4814,10.4967,10.4738,10.4814,433800.0
2010-10-21 09:30:00,13.74,13.85,13.74,13.78,251800.0,10.4967,10.5807,10.4967,10.5273,251800.0
2010-10-21 09:35:00,13.78,13.83,13.78,13.83,168400.0,10.5273,10.5655,10.5273,10.5655,168400.0
2010-10-21 09:40:00,13.82,13.84,13.81,13.82,232800.0,10.5578,10.5731,10.5502,10.5578,232800.0
2010-10-21 09:45:00,13.82,13.83,13.8,13.8,128200.0,10.5578,10.5655,10.5425,10.5425,128200.0
2010-10-21 09:50:00,13.81,13.84,13.8,13.81,107800.0,10.5502,10.5731,10.5425,10.5502,107800.0
2010-10-21 09:55:00,13.81,13.85,13.81,13.83,85800.0,10.5502,10.5807,10.5502,10.5655,85800.0
2010-10-21 10:00:00,13.83,13.84,13.77,13.81,483200.0,10.5655,10.5731,10.5196,10.5502,483200.0
2010-10-21 10:05:00,13.81,13.88,13.81,13.87,139000.0,10.5502,10.6037,10.5502,10.596,139000.0
2010-10-21 10:10:00,13.88,13.89,13.87,13.88,83400.0,10.6037,10.6113,10.596,10.6037,83400.0
2010-10-21 10:15:00,13.89,13.89,13.86,13.88,143200.0,10.6113,10.6113,10.5884,10.6037,143200.0
2010-10-21 10:20:00,13.88,13.88,13.87,13.87,71800.0,10.6037,10.6037,10.596,10.596,71800.0
2010-10-21 10:25:00,13.88,13.88,13.84,13.84,74600.0,10.6037,10.6037,10.5731,10.5731,74600.0
2010-10-21 10:30:00,13.84,13.88,13.84,13.88,83400.0,10.5731,10.6037,10.5731,10.6037,83400.0
2010-10-21 10:35:00,13.88,13.9,13.87,13.88,86000.0,10.6037,10.6189,10.596,10.6037,86000.0
2010-10-21 10:40:00,13.89,13.9,13.88,13.9,100600.0,10.6113,10.6189,10.6037,10.6189,100600.0
2010-10-21 10:45:00,13.9,13.9,13.87,13.87,83000.0,10.6189,10.6189,10.596,10.596,83000.0
2010-10-21 10:50:00,13.87,13.88,13.86,13.86,112200.0,10.596,10.6037,10.5884,10.5884,112200.0
2010-10-21 10:55:00,13.86,13.87,13.84,13.87,329200.0,10.5884,10.596,10.5731,10.596,329200.0
2010-10-21 11:00:00,13.87,13.89,13.87,13.88,49200.0,10.596,10.6113,10.596,10.6037,49200.0
2010-10-21 11:05:00,13.88,13.89,13.88,13.88,33000.0,10.6037,10.6113,10.6037,10.6037,33000.0
2010-10-21 11:10:00,13.88,13.88,13.84,13.85,74600.0,10.6037,10.6037,10.5731,10.5807,74600.0
2010-10-21 11:15:00,13.85,13.86,13.84,13.85,89800.0,10.5807,10.5884,10.5731,10.5807,89800.0
2010-10-21 11:20:00,13.85,13.86,13.84,13.85,100200.0,10.5807,10.5884,10.5731,10.5807,100200.0
2010-10-21 11:25:00,13.85,13.86,13.81,13.85,238000.0,10.5807,10.5884,10.5502,10.5807,238000.0
2010-10-21 11:30:00,13.85,13.86,13.81,13.82,285600.0,10.5807,10.5884,10.5502,10.5578,285600.0
2010-10-21 11:35:00,13.83,13.83,13.74,13.76,115400.0,10.5655,10.5655,10.4967,10.512,115400.0
2010-10-21 11:40:00,13.76,13.76,13.7,13.71,347200.0,10.512,10.512,10.4661,10.4738,347200.0
2010-10-21 11:45:00,13.71,13.71,13.69,13.69,237600.0,10.4738,10.4738,10.4585,10.4585,237600.0
2010-10-21 11:50:00,13.7,13.71,13.67,13.69,211400.0,10.4661,10.4738,10.4432,10.4585,211400.0
2010-10-21 11:55:00,13.69,13.71,13.68,13.71,87200.0,10.4585,10.4738,10.4509,10.4738,87200.0
2010-10-21 12:00:00,13.71,13.73,13.7,13.71,107600.0,10.4738,10.4891,10.4661,10.4738,107600.0
2010-10-21 12:05:00,13.72,13.72,13.71,13.72,46200.0,10.4814,10.4814,10.4738,10.4814,46200.0
2010-10-21 12:10:00,13.72,13.73,13.71,13.72,53800.0,10.4814,10.4891,10.4738,10.4814,53800.0
2010-10-21 12:15:00,13.72,13.74,13.71,13.74,42800.0,10.4814,10.4967,10.4738,10.4967,42800.0
2010-10-21 12:20:00,13.74,13.75,13.72,13.73,41400.0,10.4967,10.5043,10.4814,10.4891,41400.0
2010-10-21 12:25:00,13.74,13.74,13.72,13.74,30000.0,10.4967,10.4967,10.4814,10.4967,30000.0
2010-10-21 12:30:00,13.74,13.75,13.72,13.72,51400.0,10.4967,10.5043,10.4814,10.4814,51400.0
2010-10-21 12:35:00,13.72,13.72,13.68,13.69,97600.0,10.4814,10.4814,10.4509,10.4585,97600.0
2010-10-21 12:40:00,13.68,13.69,13.68,13.68,77000.0,10.4509,10.4585,10.4509,10.4509,77000.0
2010-10-21 12:45:00,13.68,13.68,13.64,13.67,233200.0,10.4509,10.4509,10.4203,10.4432,233200.0
2010-10-21 12:50:00,13.67,13.68,13.65,13.68,50000.0,10.4432,10.4509,10.4279,10.4509,50000.0
2010-10-21 12:55:00,13.68,13.69,13.68,13.68,52200.0,10.4509,10.4585,10.4509,10.4509,52200.0
2010-10-21 13:00:00,13.69,13.72,13.69,13.71,54000.0,10.4585,10.4814,10.4585,10.4738,54000.0
2010-10-21 13:05:00,13.72,13.72,13.68,13.69,90000.0,10.4814,10.4814,10.4509,10.4585,90000.0
2010-10-21 13:10:00,13.69,13.69,13.68,13.68,118000.0,10.4585,10.4585,10.4509,10.4509,118000.0
2010-10-21 13:15:00,13.68,13.68,13.67,13.68,58600.0,10.4509,10.4509,10.4432,10.4509,58600.0
2010-10-21 13:20:00,13.68,13.69,13.67,13.67,26400.0,10.4509,10.4585,10.4432,10.4432,26400.0
2010-10-21 13:25:00,13.67,13.68,13.67,13.68,64000.0,10.4432,10.4509,10.4432,10.4509,64000.0
2010-10-21 13:30:00,13.68,13.69,13.65,13.66,57800.0,10.4509,10.4585,10.4279,10.4356,57800.0
2010-10-21 13:35:00,13.67,13.68,13.67,13.68,32800.0,10.4432,10.4509,10.4432,10.4509,32800.0
2010-10-21 13:40:00,13.68,13.69,13.67,13.68,58000.0,10.4509,10.4585,10.4432,10.4509,58000.0
2010-10-21 13:45:00,13.67,13.67,13.63,13.65,102000.0,10.4432,10.4432,10.4127,10.4279,102000.0
2010-10-21 13:50:00,13.65,13.65,13.58,13.59,166200.0,10.4279,10.4279,10.3745,10.3821,166200.0
2010-10-21 13:55:00,13.59,13.59,13.52,13.55,300600.0,10.3821,10.3821,10.3286,10.3516,300600.0
2010-10-21 14:00:00,13.55,13.56,13.53,13.55,154800.0,10.3516,10.3592,10.3363,10.3516,154800.0
2010-10-21 14:05:00,13.55,13.55,13.54,13.55,154200.0,10.3516,10.3516,10.3439,10.3516,154200.0
2010-10-21 14:10:00,13.55,13.55,13.53,13.53,135200.0,10.3516,10.3516,10.3363,10.3363,135200.0
2010-10-21 14:15:00,13.54,13.54,13.51,13.54,233000.0,10.3439,10.3439,10.321,10.3439,233000.0
2010-10-21 14:20:00,13.54,13.54,13.51,13.52,101000.0,10.3439,10.3439,10.321,10.3286,101000.0
2010-10-21 14:25:00,13.52,13.55,13.52,13.53,71600.0,10.3286,10.3516,10.3286,10.3363,71600.0
2010-10-21 14:30:00,13.53,13.56,13.53,13.54,108000.0,10.3363,10.3592,10.3363,10.3439,108000.0
2010-10-21 14:35:00,13.54,13.55,13.54,13.54,67400.0,10.3439,10.3516,10.3439,10.3439,67400.0
2010-10-21 14:40:00,13.54,13.56,13.54,13.56,104800.0,10.3439,10.3592,10.3439,10.3592,104800.0
2010-10-21 14:45:00,13.56,13.56,13.55,13.56,60800.0,10.3592,10.3592,10.3516,10.3592,60800.0
2010-10-21 14:50:00,13.55,13.58,13.55,13.58,108000.0,10.3516,10.3745,10.3516,10.3745,108000.0
2010-10-21 14:55:00,13.57,13.58,13.56,13.57,114400.0,10.3668,10.3745,10.3592,10.3668,114400.0
2010-10-21 15:00:00,13.58,13.59,13.57,13.58,69400.0,10.3745,10.3821,10.3668,10.3745,69400.0
2010-10-21 15:05:00,13.58,13.58,13.55,13.55,93600.0,10.3745,10.3745,10.3516,10.3516,93600.0
2010-10-21 15:10:00,13.55,13.58,13.55,13.58,132800.0,10.3516,10.3745,10.3516,10.3745,132800.0
2010-10-21 15:15:00,13.58,13.63,13.58,13.63,230400.0,10.3745,10.4127,10.3745,10.4127,230400.0
2010-10-21 15:20:00,13.62,13.63,13.61,13.63,80000.0,10.405,10.4127,10.3974,10.4127,80000.0
2010-10-21 15:25:00,13.63,13.65,13.62,13.63,94400.0,10.4127,10.4279,10.405,10.4127,94400.0
2010-10-21 15:30:00,13.63,13.65,13.62,13.62,132200.0,10.4127,10.4279,10.405,10.405,132200.0
2010-10-21 15:35:00,13.62,13.64,13.62,13.63,70800.0,10.405,10.4203,10.405,10.4127,70800.0
2010-10-21 15:40:00,13.63,13.64,13.62,13.63,93600.0,10.4127,10.4203,10.405,10.4127,93600.0
2010-10-21 15:45:00,13.62,13.63,13.6,13.63,176000.0,10.405,10.4127,10.3898,10.4127,176000.0
2010-10-21 15:50:00,13.63,13.63,13.62,13.62,174000.0,10.4127,10.4127,10.405,10.405,174000.0
2010-10-21 15:55:00,13.63,13.65,13.62,13.63,307600.0,10.4127,10.4279,10.405,10.4127,307600.0
2010-10-22 09:30:00,13.52,13.74,13.52,13.73,501800.0,10.3286,10.4967,10.3286,10.4891,501800.0
2010-10-22 09:35:00,13.73,13.85,13.72,13.85,609000.0,10.4891,10.5807,10.4814,10.5807,609000.0
2010-10-22 09:40:00,13.85,13.95,13.83,13.95,1282200.0,10.5807,10.6571,10.5655,10.6571,1282200.0
2010-10-22 09:45:00,13.95,13.99,13.95,13.96,591800.0,10.6571,10.6877,10.6571,10.6648,591800.0
2010-10-22 09:50:00,13.95,13.99,13.95,13.96,481000.0,10.6571,10.6877,10.6571,10.6648,481000.0
2010-10-22 09:55:00,13.95,13.96,13.89,13.9,326400.0,10.6571,10.6648,10.6113,10.6189,326400.0
2010-10-22 10:00:00,13.89,13.97,13.89,13.95,364200.0,10.6113,10.6724,10.6113,10.6571,364200.0
2010-10-22 10:05:00,13.95,13.99,13.95,13.97,182400.0,10.6571,10.6877,10.6571,10.6724,182400.0
2010-10-22 10:10:00,13.98,13.99,13.93,13.96,192400.0,10.6801,10.6877,10.6419,10.6648,192400.0
2010-10-22 10:15:00,13.96,13.99,13.95,13.99,135200.0,10.6648,10.6877,10.6571,10.6877,135200.0
2010-10-22 10:20:00,13.99,13.99,13.97,13.99,104800.0,10.6877,10.6877,10.6724,10.6877,104800.0
2010-10-22 10:25:00,13.99,13.99,13.98,13.99,130400.0,10.6877,10.6877,10.6801,10.6877,130400.0
2010-10-22 10:30:00,13.99,14.0,13.99,13.99,161400.0,10.6877,10.6953,10.6877,10.6877,161400.0
2010-10-22 10:35:00,13.99,14.0,13.99,13.99,301400.0,10.6877,10.6953,10.6877,10.6877,301400.0
2010-10-22 10:40:00,13.99,13.99,13.97,13.97,371800.0,10.6877,10.6877,10.6724,10.6724,371800.0
2010-10-22 10:45:00,13.97,14.0,13.97,14.0,149200.0,10.6724,10.6953,10.6724,10.6953,149200.0
2010-10-22 10:50:00,14.0,14.0,13.99,14.0,187200.0,10.6953,10.6953,10.6877,10.6953,187200.0
2010-10-22 10:55:00,14.0,14.06,13.99,14.05,967600.0,10.6953,10.7412,10.6877,10.7335,967600.0
2010-10-22 11:00:00,14.05,14.08,14.03,14.08,259800.0,10.7335,10.7564,10.7183,10.7564,259800.0
2010-10-22 11:05:00,14.08,14.1,14.06,14.09,303200.0,10.7564,10.7717,10.7412,10.7641,303200.0
2010-10-22 11:10:00,14.09,14.1,14.08,14.08,210800.0,10.7641,10.7717,10.7564,10.7564,210800.0
2010-10-22 11:15:00,14.08,14.12,14.07,14.12,343800.0,10.7564,10.787,10.7488,10.787,343800.0
2010-10-22 11:20:00,14.12,14.14,14.11,14.13,439200.0,10.787,10.8023,10.7794,10.7946,439200.0
2010-10-22 11:25:00,14.13,14.17,14.13,14.16,323600.0,10.7946,10.8252,10.7946,10.8176,323600.0
2010-10-22 11:30:00,14.16,14.17,14.14,14.15,178800.0,10.8176,10.8252,10.8023,10.8099,178800.0
2010-10-22 11:35:00,14.15,14.15,14.13,14.15,135600.0,10.8099,10.8099,10.7946,10.8099,135600.0
2010-10-22 11:40:00,14.15,14.17,14.15,14.16,88200.0,10.8099,10.8252,10.8099,10.8176,88200.0
2010-10-22 11:45:00,14.17,14.19,14.15,14.15,241600.0,10.8252,10.8405,10.8099,10.8099,241600.0
2010-10-22 11:50:00,14.15,14.16,14.14,14.15,194200.0,10.8099,10.8176,10.8023,10.8099,194200.0
2010-10-22 11:55:00,14.15,14.17,14.15,14.15,143600.0,10.8099,10.8252,10.8099,10.8099,143600.0
2010-10-22 12:00:00,14.15,14.19,14.15,14.19,209600.0,10.8099,10.8405,10.8099,10.8405,209600.0
2010-10-22 12:05:00,14.18,14.2,14.18,14.2,171600.0,10.8328,10.8481,10.8328,10.8481,171600.0
2010-10-22 12:10:00,14.2,14.22,14.19,14.2,215600.0,10.8481,10.8634,10.8405,10.8481,215600.0
2010-10-22 12:15:00,14.21,14.22,14.2,14.22,227000.0,10.8558,10.8634,10.8481,10.8634,227000.0
2010-10-22 12:20:00,14.22,14.24,14.22,14.24,336400.0,10.8634,10.8787,10.8634,10.8787,336400.0
2010-10-22 12:25:00,14.24,14.28,14.24,14.27,823200.0,10.8787,10.9092,10.8787,10.9016,823200.0
2010-10-22 12:30:00,14.27,14.28,14.26,14.28,264000.0,10.9016,10.9092,10.894,10.9092,264000.0
2010-10-22 12:35:00,14.28,14.3,14.28,14.28,318000.0,10.9092,10.9245,10.9092,10.9092,318000.0
2010-10-22 12:40:00,14.28,14.3,14.28,14.3,307200.0,10.9092,10.9245,10.9092,10.9245,307200.0
2010-10-22 12:45:00,14.3,14.31,14.3,14.3,211600.0,10.9245,10.9322,10.9245,10.9245,211600.0
2010-10-22 12:50:00,14.3,14.3,14.28,14.28,418600.0,10.9245,10.9245,10.9092,10.9092,418600.0
2010-10-22 12:55:00,14.28,14.28,14.24,14.24,328000.0,10.9092,10.9092,10.8787,10.8787,328000.0
2010-10-22 13:00:00,14.24,14.24,14.21,14.21,273600.0,10.8787,10.8787,10.8558,10.8558,273600.0
2010-10-22 13:05:00,14.21,14.21,14.2,14.2,71000.0,10.8558,10.8558,10.8481,10.8481,71000.0
2010-10-22 13:10:00,14.2,14.21,14.15,14.17,394000.0,10.8481,10.8558,10.8099,10.8252,394000.0
2010-10-22 13:15:00,14.17,14.19,14.16,14.17,274600.0,10.8252,10.8405,10.8176,10.8252,274600.0
2010-10-22 13:20:00,14.16,14.17,14.15,14.17,148400.0,10.8176,10.8252,10.8099,10.8252,148400.0
2010-10-22 13:25:00,14.16,14.18,14.15,14.17,116800.0,10.8176,10.8328,10.8099,10.8252,116800.0
2010-10-22 13:30:00,14.17,14.17,14.13,14.16,216800.0,10.8252,10.8252,10.7946,10.8176,216800.0
2010-10-22 13:35:00,14.16,14.17,14.15,14.17,85200.0,10.8176,10.8252,10.8099,10.8252,85200.0
2010-10-22 13:40:00,14.17,14.19,14.17,14.17,153200.0,10.8252,10.8405,10.8252,10.8252,153200.0
2010-10-22 13:45:00,14.17,14.2,14.16,14.19,198000.0,10.8252,10.8481,10.8176,10.8405,198000.0
2010-10-22 13:50:00,14.19,14.19,14.17,14.18,103800.0,10.8405,10.8405,10.8252,10.8328,103800.0
2010-10-22 13:55:00,14.18,14.18,14.15,14.15,167000.0,10.8328,10.8328,10.8099,10.8099,167000.0
2010-10-22 14:00:00,14.16,14.18,14.15,14.15,144000.0,10.8176,10.8328,10.8099,10.8099,144000.0
2010-10-22 14:05:00,14.15,14.19,14.15,14.19,197200.0,10.8099,10.8405,10.8099,10.8405,197200.0
2010-10-22 14:10:00,14.19,14.22,14.18,14.22,226800.0,10.8405,10.8634,10.8328,10.8634,226800.0
2010-10-22 14:15:00,14.22,14.22,14.2,14.22,151600.0,10.8634,10.8634,10.8481,10.8634,151600.0
2010-10-22 14:20:00,14.22,14.23,14.21,14.22,139400.0,10.8634,10.871,10.8558,10.8634,139400.0
2010-10-22 14:25:00,14.22,14.26,14.22,14.25,228000.0,10.8634,10.894,10.8634,10.8863,228000.0
2010-10-22 14:30:00,14.25,14.26,14.2,14.22,208400.0,10.8863,10.894,10.8481,10.8634,208400.0
2010-10-22 14:35:00,14.22,14.22,14.21,14.22,188600.0,10.8634,10.8634,10.8558,10.8634,188600.0
2010-10-22 14:40:00,14.22,14.22,14.21,14.21,121600.0,10.8634,10.8634,10.8558,10.8558,121600.0
2010-10-22 14:45:00,14.22,14.23,14.2,14.22,116800.0,10.8634,10.871,10.8481,10.8634,116800.0
2010-10-22 14:50:00,14.22,14.24,14.22,14.23,196400.0,10.8634,10.8787,10.8634,10.871,196400.0
2010-10-22 14:55:00,14.22,14.24,14.21,14.23,198800.0,10.8634,10.8787,10.8558,10.871,198800.0
2010-10-22 15:00:00,14.23,14.24,14.21,14.24,160800.0,10.871,10.8787,10.8558,10.8787,160800.0
2010-10-22 15:05:00,14.24,14.28,14.24,14.28,435400.0,10.8787,10.9092,10.8787,10.9092,435400.0
2010-10-22 15:10:00,14.28,14.28,14.26,14.27,119000.0,10.9092,10.9092,10.894,10.9016,119000.0
2010-10-22 15:15:00,14.27,14.28,14.27,14.28,143400.0,10.9016,10.9092,10.9016,10.9092,143400.0
2010-10-22 15:20:00,14.27,14.28,14.27,14.28,111600.0,10.9016,10.9092,10.9016,10.9092,111600.0
2010-10-22 15:25:00,14.27,14.28,14.26,14.27,207800.0,10.9016,10.9092,10.894,10.9016,207800.0
2010-10-22 15:30:00,14.27,14.28,14.25,14.25,278800.0,10.9016,10.9092,10.8863,10.8863,278800.0
2010-10-22 15:35:00,14.25,14.26,14.24,14.24,237600.0,10.8863,10.894,10.8787,10.8787,237600.0
2010-10-22 15:40:00,14.24,14.24,14.23,14.24,322800.0,10.8787,10.8787,10.871,10.8787,322800.0
2010-10-22 15:45:00,14.24,14.26,14.24,14.25,215400.0,10.8787,10.894,10.8787,10.8863,215400.0
2010-10-22 15:50:00,14.24,14.25,14.23,14.24,450800.0,10.8787,10.8863,10.871,10.8787,450800.0
2010-10-22 15:55:00,14.24,14.25,14.24,14.24,686800.0,10.8787,10.8863,10.8787,10.8787,686800.0
2010-10-25 09:30:00,14.28,14.31,14.22,14.29,477400.0,10.9092,10.9322,10.8634,10.9169,477400.0
2010-10-25 09:35:00,14.29,14.3,14.23,14.28,278800.0,10.9169,10.9245,10.871,10.9092,278800.0
2010-10-25 09:40:00,14.28,14.29,14.22,14.26,308200.0,10.9092,10.9169,10.8634,10.894,308200.0
2010-10-25 09:45:00,14.26,14.28,14.24,14.27,166400.0,10.894,10.9092,10.8787,10.9016,166400.0
2010-10-25 09:50:00,14.28,14.34,14.27,14.34,202000.0,10.9092,10.9551,10.9016,10.9551,202000.0
2010-10-25 09:55:00,14.34,14.38,14.33,14.37,298000.0,10.9551,10.9856,10.9474,10.978,298000.0
2010-10-25 10:00:00,14.38,14.4,14.33,14.34,321400.0,10.9856,11.0009,10.9474,10.9551,321400.0
2010-10-25 10:05:00,14.35,14.35,14.29,14.3,168400.0,10.9627,10.9627,10.9169,10.9245,168400.0
2010-10-25 10:10:00,14.3,14.31,14.28,14.3,121600.0,10.9245,10.9322,10.9092,10.9245,121600.0
2010-10-25 10:15:00,14.3,14.3,14.28,14.29,163400.0,10.9245,10.9245,10.9092,10.9169,163400.0
2010-10-25 10:20:00,14.29,14.31,14.29,14.31,113400.0,10.9169,10.9322,10.9169,10.9322,113400.0
2010-10-25 10:25:00,14.31,14.35,14.31,14.34,144600.0,10.9322,10.9627,10.9322,10.9551,144600.0
2010-10-25 10:30:00,14.33,14.35,14.3,14.32,185400.0,10.9474,10.9627,10.9245,10.9398,185400.0
2010-10-25 10:35:00,14.31,14.34,14.3,14.34,113000.0,10.9322,10.9551,10.9245,10.9551,113000.0
2010-10-25 10:40:00,14.34,14.34,14.28,14.31,220200.0,10.9551,10.9551,10.9092,10.9322,220200.0
2010-10-25 10:45:00,14.31,14.33,14.31,14.32,101200.0,10.9322,10.9474,10.9322,10.9398,101200.0
2010-10-25 10:50:00,14.33,14.33,14.29,14.3,262000.0,10.9474,10.9474,10.9169,10.9245,262000.0
2010-10-25 10:55:00,14.3,14.31,14.27,14.27,161200.0,10.9245,10.9322,10.9016,10.9016,161200.0
2010-10-25 11:00:00,14.27,14.27,14.24,14.24,46600.0,10.9016,10.9016,10.8787,10.8787,46600.0
2010-10-25 11:05:00,14.24,14.26,14.22,14.26,117800.0,10.8787,10.894,10.8634,10.894,117800.0
2010-10-25 11:10:00,14.26,14.27,14.24,14.27,91400.0,10.894,10.9016,10.8787,10.9016,91400.0
2010-10-25 11:15:00,14.27,14.28,14.25,14.28,165400.0,10.9016,10.9092,10.8863,10.9092,165400.0
2010-10-25 11:20:00,14.28,14.3,14.27,14.3,235000.0,10.9092,10.9245,10.9016,10.9245,235000.0
2010-10-25 11:25:00,14.3,14.31,14.3,14.3,169200.0,10.9245,10.9322,10.9245,10.9245,169200.0
2010-10-25 11:30:00,14.3,14.31,14.29,14.29,103800.0,10.9245,10.9322,10.9169,10.9169,103800.0
2010-10-25 11:35:00,14.29,14.29,14.28,14.28,52800.0,10.9169,10.9169,10.9092,10.9092,52800.0
2010-10-25 11:40:00,14.29,14.29,14.27,14.28,38600.0,10.9169,10.9169,10.9016,10.9092,38600.0
2010-10-25 11:45:00,14.28,14.29,14.28,14.28,40600.0,10.9092,10.9169,10.9092,10.9092,40600.0
2010-10-25 11:50:00,14.28,14.29,14.24,14.24,47800.0,10.9092,10.9169,10.8787,10.8787,47800.0
2010-10-25 11:55:00,14.24,14.25,14.24,14.24,30400.0,10.8787,10.8863,10.8787,10.8787,30400.0
2010-10-25 12:00:00,14.25,14.25,14.24,14.25,50800.0,10.8863,10.8863,10.8787,10.8863,50800.0
2010-10-25 12:05:00,14.24,14.25,14.23,14.24,51000.0,10.8787,10.8863,10.871,10.8787,51000.0
2010-10-25 12:10:00,14.24,14.25,14.24,14.24,35000.0,10.8787,10.8863,10.8787,10.8787,35000.0
2010-10-25 12:15:00,14.24,14.26,14.24,14.24,45800.0,10.8787,10.894,10.8787,10.8787,45800.0
2010-10-25 12:20:00,14.24,14.25,14.22,14.22,109600.0,10.8787,10.8863,10.8634,10.8634,109600.0
2010-10-25 12:25:00,14.22,14.24,14.22,14.24,42200.0,10.8634,10.8787,10.8634,10.8787,42200.0
2010-10-25 12:30:00,14.24,14.24,14.22,14.22,55200.0,10.8787,10.8787,10.8634,10.8634,55200.0
2010-10-25 12:35:00,14.22,14.24,14.22,14.22,63200.0,10.8634,10.8787,10.8634,10.8634,63200.0
2010-10-25 12:40:00,14.22,14.26,14.22,14.26,111400.0,10.8634,10.894,10.8634,10.894,111400.0
2010-10-25 12:45:00,14.26,14.28,14.26,14.26,88000.0,10.894,10.9092,10.894,10.894,88000.0
2010-10-25 12:50:00,14.27,14.27,14.26,14.27,35800.0,10.9016,10.9016,10.894,10.9016,35800.0
2010-10-25 12:55:00,14.26,14.27,14.24,14.24,59400.0,10.894,10.9016,10.8787,10.8787,59400.0
2010-10-25 13:00:00,14.24,14.26,14.23,14.26,72800.0,10.8787,10.894,10.871,10.894,72800.0
2010-10-25 13:05:00,14.26,14.27,14.25,14.25,50200.0,10.894,10.9016,10.8863,10.8863,50200.0
2010-10-25 13:10:00,14.25,14.26,14.24,14.24,34200.0,10.8863,10.894,10.8787,10.8787,34200.0
2010-10-25 13:15:00,14.24,14.25,14.24,14.25,55800.0,10.8787,10.8863,10.8787,10.8863,55800.0
2010-10-25 13:20:00,14.24,14.26,14.22,14.24,180800.0,10.8787,10.894,10.8634,10.8787,180800.0
2010-10-25 13:25:00,14.24,14.27,14.24,14.25,35200.0,10.8787,10.9016,10.8787,10.8863,35200.0
2010-10-25 13:30:00,14.26,14.28,14.24,14.24,55000.0,10.894,10.9092,10.8787,10.8787,55000.0
2010-10-25 13:35:00,14.25,14.27,14.24,14.27,67400.0,10.8863,10.9016,10.8787,10.9016,67400.0
2010-10-25 13:40:00,14.27,14.27,14.26,14.26,29000.0,10.9016,10.9016,10.894,10.894,29000.0
2010-10-25 13:45:00,14.26,14.26,14.24,14.26,66600.0,10.894,10.894,10.8787,10.894,66600.0
2010-10-25 13:50:00,14.26,14.26,14.24,14.24,39400.0,10.894,10.894,10.8787,10.8787,39400.0
2010-10-25 13:55:00,14.24,14.26,14.24,14.25,71000.0,10.8787,10.894,10.8787,10.8863,71000.0
2010-10-25 14:00:00,14.24,14.25,14.24,14.24,22400.0,10.8787,10.8863,10.8787,10.8787,22400.0
2010-10-25 14:05:00,14.24,14.27,14.24,14.27,51800.0,10.8787,10.9016,10.8787,10.9016,51800.0
2010-10-25 14:10:00,14.27,14.28,14.25,14.26,203600.0,10.9016,10.9092,10.8863,10.894,203600.0
2010-10-25 14:15:00,14.26,14.27,14.25,14.26,32800.0,10.894,10.9016,10.8863,10.894,32800.0
2010-10-25 14:20:00,14.26,14.27,14.25,14.26,171200.0,10.894,10.9016,10.8863,10.894,171200.0
2010-10-25 14:25:00,14.26,14.27,14.26,14.26,27200.0,10.894,10.9016,10.894,10.894,27200.0
2010-10-25 14:30:00,14.26,14.27,14.24,14.25,226200.0,10.894,10.9016,10.8787,10.8863,226200.0
2010-10-25 14:35:00,14.25,14.25,14.22,14.24,107600.0,10.8863,10.8863,10.8634,10.8787,107600.0
2010-10-25 14:40:00,14.24,14.24,14.22,14.22,74400.0,10.8787,10.8787,10.8634,10.8634,74400.0
2010-10-25 14:45:00,14.22,14.24,14.22,14.22,61600.0,10.8634,10.8787,10.8634,10.8634,61600.0
2010-10-25 14:50:00,14.22,14.25,14.22,14.24,101600.0,10.8634,10.8863,10.8634,10.8787,101600.0
2010-10-25 14:55:00,14.24,14.25,14.24,14.24,81800.0,10.8787,10.8863,10.8787,10.8787,81800.0
2010-10-25 15:00:00,14.24,14.26,14.24,14.24,86400.0,10.8787,10.894,10.8787,10.8787,86400.0
2010-10-25 15:05:00,14.24,14.26,14.24,14.24,65400.0,10.8787,10.894,10.8787,10.8787,65400.0
2010-10-25 15:10:00,14.25,14.25,14.22,14.22,177600.0,10.8863,10.8863,10.8634,10.8634,177600.0
2010-10-25 15:15:00,14.23,14.24,14.22,14.22,82800.0,10.871,10.8787,10.8634,10.8634,82800.0
2010-10-25 15:20:00,14.22,14.24,14.22,14.24,139800.0,10.8634,10.8787,10.8634,10.8787,139800.0
2010-10-25 15:25:00,14.24,14.26,14.24,14.26,143800.0,10.8787,10.894,10.8787,10.894,143800.0
2010-10-25 15:30:00,14.25,14.26,14.24,14.24,134000.0,10.8863,10.894,10.8787,10.8787,134000.0
2010-10-25 15:35:00,14.24,14.25,14.21,14.21,329800.0,10.8787,10.8863,10.8558,10.8558,329800.0
2010-10-25 15:40:00,14.21,14.22,14.2,14.21,305600.0,10.8558,10.8634,10.8481,10.8558,305600.0
2010-10-25 15:45:00,14.21,14.21,14.17,14.19,412000.0,10.8558,10.8558,10.8252,10.8405,412000.0
2010-10-25 15:50:00,14.19,14.21,14.17,14.21,519400.0,10.8405,10.8558,10.8252,10.8558,519400.0
2010-10-25 15:55:00,14.21,14.21,14.2,14.2,544200.0,10.8558,10.8558,10.8481,10.8481,544200.0
2010-10-26 09:30:00,14.12,14.19,14.11,14.17,259800.0,10.787,10.8405,10.7794,10.8252,259800.0
2010-10-26 09:35:00,14.15,14.16,14.1,14.16,152400.0,10.8099,10.8176,10.7717,10.8176,152400.0
2010-10-26 09:40:00,14.16,14.16,14.09,14.1,182600.0,10.8176,10.8176,10.7641,10.7717,182600.0
2010-10-26 09:45:00,14.1,14.11,14.08,14.08,171000.0,10.7717,10.7794,10.7564,10.7564,171000.0
2010-10-26 09:50:00,14.08,14.1,14.06,14.06,260400.0,10.7564,10.7717,10.7412,10.7412,260400.0
2010-10-26 09:55:00,14.06,14.08,14.06,14.06,51200.0,10.7412,10.7564,10.7412,10.7412,51200.0
2010-10-26 10:00:00,14.07,14.1,14.07,14.1,226600.0,10.7488,10.7717,10.7488,10.7717,226600.0
2010-10-26 10:05:00,14.1,14.12,14.1,14.1,228400.0,10.7717,10.787,10.7717,10.7717,228400.0
2010-10-26 10:10:00,14.1,14.12,14.09,14.12,106000.0,10.7717,10.787,10.7641,10.787,106000.0
2010-10-26 10:15:00,14.12,14.16,14.11,14.16,83000.0,10.787,10.8176,10.7794,10.8176,83000.0
2010-10-26 10:20:00,14.16,14.22,14.16,14.22,164200.0,10.8176,10.8634,10.8176,10.8634,164200.0
2010-10-26 10:25:00,14.22,14.24,14.22,14.22,111800.0,10.8634,10.8787,10.8634,10.8634,111800.0
2010-10-26 10:30:00,14.22,14.24,14.22,14.23,61600.0,10.8634,10.8787,10.8634,10.871,61600.0
2010-10-26 10:35:00,14.24,14.24,14.21,14.22,144200.0,10.8787,10.8787,10.8558,10.8634,144200.0
2010-10-26 10:40:00,14.21,14.22,14.19,14.2,160400.0,10.8558,10.8634,10.8405,10.8481,160400.0
2010-10-26 10:45:00,14.2,14.24,14.2,14.23,83600.0,10.8481,10.8787,10.8481,10.871,83600.0
2010-10-26 10:50:00,14.23,14.25,14.22,14.24,116800.0,10.871,10.8863,10.8634,10.8787,116800.0
2010-10-26 10:55:00,14.24,14.26,14.22,14.24,74600.0,10.8787,10.894,10.8634,10.8787,74600.0
2010-10-26 11:00:00,14.24,14.29,14.24,14.24,138800.0,10.8787,10.9169,10.8787,10.8787,138800.0
2010-10-26 11:05:00,14.25,14.26,14.23,14.24,76400.0,10.8863,10.894,10.871,10.8787,76400.0
2010-10-26 11:10:00,14.24,14.24,14.22,14.24,39400.0,10.8787,10.8787,10.8634,10.8787,39400.0
2010-10-26 11:15:00,14.24,14.26,14.24,14.24,110600.0,10.8787,10.894,10.8787,10.8787,110600.0
2010-10-26 11:20:00,14.24,14.28,14.24,14.28,68800.0,10.8787,10.9092,10.8787,10.9092,68800.0
2010-10-26 11:25:00,14.28,14.28,14.25,14.26,184400.0,10.9092,10.9092,10.8863,10.894,184400.0
2010-10-26 11:30:00,14.26,14.27,14.23,14.23,186000.0,10.894,10.9016,10.871,10.871,186000.0
2010-10-26 11:35:00,14.24,14.26,14.22,14.25,60800.0,10.8787,10.894,10.8634,10.8863,60800.0
2010-10-26 11:40:00,14.24,14.25,14.22,14.22,25200.0,10.8787,10.8863,10.8634,10.8634,25200.0
2010-10-26 11:45:00,14.22,14.24,14.22,14.24,45600.0,10.8634,10.8787,10.8634,10.8787,45600.0
2010-10-26 11:50:00,14.24,14.26,14.24,14.24,29400.0,10.8787,10.894,10.8787,10.8787,29400.0
2010-10-26 11:55:00,14.24,14.24,14.22,14.22,49600.0,10.8787,10.8787,10.8634,10.8634,49600.0
2010-10-26 12:00:00,14.23,14.24,14.22,14.22,39000.0,10.871,10.8787,10.8634,10.8634,39000.0
2010-10-26 12:05:00,14.22,14.22,14.21,14.22,46400.0,10.8634,10.8634,10.8558,10.8634,46400.0
2010-10-26 12:10:00,14.22,14.26,14.22,14.26,90000.0,10.8634,10.894,10.8634,10.894,90000.0
2010-10-26 12:15:00,14.26,14.28,14.26,14.28,94000.0,10.894,10.9092,10.894,10.9092,94000.0
2010-10-26 12:20:00,14.28,14.3,14.28,14.3,109000.0,10.9092,10.9245,10.9092,10.9245,109000.0
2010-10-26 12:25:00,14.3,14.3,14.28,14.28,44800.0,10.9245,10.9245,10.9092,10.9092,44800.0
2010-10-26 12:30:00,14.27,14.27,14.26,14.26,23800.0,10.9016,10.9016,10.894,10.894,23800.0
2010-10-26 12:35:00,14.26,14.26,14.26,14.26,14200.0,10.894,10.894,10.894,10.894,14200.0
2010-10-26 12:40:00,14.26,14.27,14.24,14.24,42600.0,10.894,10.9016,10.8787,10.8787,42600.0
2010-10-26 12:45:00,14.25,14.26,14.24,14.26,40800.0,10.8863,10.894,10.8787,10.894,40800.0
2010-10-26 12:50:00,14.26,14.28,14.25,14.25,44000.0,10.894,10.9092,10.8863,10.8863,44000.0
2010-10-26 12:55:00,14.25,14.27,14.24,14.26,28400.0,10.8863,10.9016,10.8787,10.894,28400.0
2010-10-26 13:00:00,14.26,14.27,14.26,14.26,29000.0,10.894,10.9016,10.894,10.894,29000.0
2010-10-26 13:05:00,14.26,14.29,14.26,14.29,42400.0,10.894,10.9169,10.894,10.9169,42400.0
2010-10-26 13:10:00,14.29,14.31,14.29,14.31,58400.0,10.9169,10.9322,10.9169,10.9322,58400.0
2010-10-26 13:15:00,14.3,14.31,14.28,14.29,46600.0,10.9245,10.9322,10.9092,10.9169,46600.0
2010-10-26 13:20:00,14.29,14.3,14.28,14.3,57400.0,10.9169,10.9245,10.9092,10.9245,57400.0
2010-10-26 13:25:00,14.3,14.31,14.27,14.27,71800.0,10.9245,10.9322,10.9016,10.9016,71800.0
2010-10-26 13:30:00,14.27,14.29,14.27,14.29,96600.0,10.9016,10.9169,10.9016,10.9169,96600.0
2010-10-26 13:35:00,14.29,14.29,14.27,14.27,91000.0,10.9169,10.9169,10.9016,10.9016,91000.0
2010-10-26 13:40:00,14.27,14.28,14.26,14.28,50000.0,10.9016,10.9092,10.894,10.9092,50000.0
2010-10-26 13:45:00,14.28,14.28,14.27,14.28,126200.0,10.9092,10.9092,10.9016,10.9092,126200.0
2010-10-26 13:50:00,14.28,14.28,14.24,14.24,123600.0,10.9092,10.9092,10.8787,10.8787,123600.0
2010-10-26 13:55:00,14.24,14.25,14.24,14.24,85000.0,10.8787,10.8863,10.8787,10.8787,85000.0
2010-10-26 14:00:00,14.24,14.25,14.23,14.23,49400.0,10.8787,10.8863,10.871,10.871,49400.0
2010-10-26 14:05:00,14.23,14.24,14.22,14.23,175200.0,10.871,10.8787,10.8634,10.871,175200.0
2010-10-26 14:10:00,14.23,14.23,14.21,14.22,103000.0,10.871,10.871,10.8558,10.8634,103000.0
2010-10-26 14:15:00,14.22,14.22,14.2,14.22,114000.0,10.8634,10.8634,10.8481,10.8634,114000.0
2010-10-26 14:20:00,14.22,14.22,14.21,14.22,37000.0,10.8634,10.8634,10.8558,10.8634,37000.0
2010-10-26 14:25:00,14.22,14.24,14.21,14.24,88000.0,10.8634,10.8787,10.8558,10.8787,88000.0
2010-10-26 14:30:00,14.24,14.24,14.22,14.23,281800.0,10.8787,10.8787,10.8634,10.871,281800.0
2010-10-26 14:35:00,14.23,14.25,14.23,14.25,64600.0,10.871,10.8863,10.871,10.8863,64600.0
2010-10-26 14:40:00,14.25,14.26,14.24,14.24,62800.0,10.8863,10.894,10.8787,10.8787,62800.0
2010-10-26 14:45:00,14.23,14.24,14.22,14.23,60400.0,10.871,10.8787,10.8634,10.871,60400.0
2010-10-26 14:50:00,14.23,14.24,14.22,14.24,72600.0,10.871,10.8787,10.8634,10.8787,72600.0
2010-10-26 14:55:00,14.24,14.26,14.24,14.25,64600.0,10.8787,10.894,10.8787,10.8863,64600.0
2010-10-26 15:00:00,14.24,14.26,14.24,14.24,46000.0,10.8787,10.894,10.8787,10.8787,46000.0
2010-10-26 15:05:00,14.25,14.26,14.24,14.26,72200.0,10.8863,10.894,10.8787,10.894,72200.0
2010-10-26 15:10:00,14.25,14.27,14.25,14.25,91600.0,10.8863,10.9016,10.8863,10.8863,91600.0
2010-10-26 15:15:00,14.25,14.28,14.25,14.28,131600.0,10.8863,10.9092,10.8863,10.9092,131600.0
2010-10-26 15:20:00,14.28,14.29,14.26,14.27,106800.0,10.9092,10.9169,10.894,10.9016,106800.0
2010-10-26 15:25:00,14.26,14.27,14.25,14.25,69800.0,10.894,10.9016,10.8863,10.8863,69800.0
2010-10-26 15:30:00,14.25,14.27,14.24,14.26,120600.0,10.8863,10.9016,10.8787,10.894,120600.0
2010-10-26 15:35:00,14.27,14.29,14.26,14.29,217000.0,10.9016,10.9169,10.894,10.9169,217000.0
2010-10-26 15:40:00,14.28,14.29,14.28,14.28,177200.0,10.9092,10.9169,10.9092,10.9092,177200.0
2010-10-26 15:45:00,14.28,14.29,14.25,14.27,270000.0,10.9092,10.9169,10.8863,10.9016,270000.0
2010-10-26 15:50:00,14.27,14.27,14.24,14.24,344400.0,10.9016,10.9016,10.8787,10.8787,344400.0
2010-10-26 15:55:00,14.24,14.27,14.24,14.27,302600.0,10.8787,10.9016,10.8787,10.9016,302600.0
2010-10-27 09:30:00,14.11,14.12,14.06,14.08,385200.0,10.7794,10.787,10.7412,10.7564,385200.0
2010-10-27 09:35:00,14.06,14.13,14.06,14.12,524800.0,10.7412,10.7946,10.7412,10.787,524800.0
2010-10-27 09:40:00,14.12,14.16,14.12,14.13,231000.0,10.787,10.8176,10.787,10.7946,231000.0
2010-10-27 09:45:00,14.13,14.15,14.11,14.15,219000.0,10.7946,10.8099,10.7794,10.8099,219000.0
2010-10-27 09:50:00,14.15,14.17,14.14,14.17,197600.0,10.8099,10.8252,10.8023,10.8252,197600.0
2010-10-27 09:55:00,14.17,14.17,14.13,14.13,131800.0,10.8252,10.8252,10.7946,10.7946,131800.0
2010-10-27 10:00:00,14.13,14.16,14.12,14.13,153000.0,10.7946,10.8176,10.787,10.7946,153000.0
2010-10-27 10:05:00,14.13,14.13,14.08,14.11,369800.0,10.7946,10.7946,10.7564,10.7794,369800.0
2010-10-27 10:10:00,14.11,14.15,14.11,14.15,90800.0,10.7794,10.8099,10.7794,10.8099,90800.0
2010-10-27 10:15:00,14.15,14.16,14.12,14.12,168600.0,10.8099,10.8176,10.787,10.787,168600.0
2010-10-27 10:20:00,14.12,14.13,14.06,14.06,148600.0,10.787,10.7946,10.7412,10.7412,148600.0
2010-10-27 10:25:00,14.06,14.08,14.06,14.07,219000.0,10.7412,10.7564,10.7412,10.7488,219000.0
2010-10-27 10:30:00,14.07,14.13,14.06,14.12,334800.0,10.7488,10.7946,10.7412,10.787,334800.0
2010-10-27 10:35:00,14.12,14.12,14.08,14.09,87400.0,10.787,10.787,10.7564,10.7641,87400.0
2010-10-27 10:40:00,14.09,14.1,14.06,14.08,97800.0,10.7641,10.7717,10.7412,10.7564,97800.0
2010-10-27 10:45:00,14.08,14.1,14.07,14.09,136800.0,10.7564,10.7717,10.7488,10.7641,136800.0
2010-10-27 10:50:00,14.09,14.11,14.08,14.1,214800.0,10.7641,10.7794,10.7564,10.7717,214800.0
2010-10-27 10:55:00,14.1,14.11,14.06,14.06,210200.0,10.7717,10.7794,10.7412,10.7412,210200.0
2010-10-27 11:00:00,14.06,14.08,14.03,14.05,208600.0,10.7412,10.7564,10.7183,10.7335,208600.0
2010-10-27 11:05:00,14.05,14.05,14.02,14.05,135400.0,10.7335,10.7335,10.7106,10.7335,135400.0
2010-10-27 11:10:00,14.04,14.09,14.04,14.08,216600.0,10.7259,10.7641,10.7259,10.7564,216600.0
2010-10-27 11:15:00,14.09,14.09,14.06,14.09,86600.0,10.7641,10.7641,10.7412,10.7641,86600.0
2010-10-27 11:20:00,14.09,14.09,14.06,14.06,142400.0,10.7641,10.7641,10.7412,10.7412,142400.0
2010-10-27 11:25:00,14.06,14.06,14.03,14.04,143800.0,10.7412,10.7412,10.7183,10.7259,143800.0
2010-10-27 11:30:00,14.03,14.04,14.01,14.03,105400.0,10.7183,10.7259,10.703,10.7183,105400.0
2010-10-27 11:35:00,14.03,14.06,14.03,14.06,72000.0,10.7183,10.7412,10.7183,10.7412,72000.0
2010-10-27 11:40:00,14.06,14.08,14.06,14.06,95600.0,10.7412,10.7564,10.7412,10.7412,95600.0
2010-10-27 11:45:00,14.06,14.08,14.06,14.07,78800.0,10.7412,10.7564,10.7412,10.7488,78800.0
2010-10-27 11:50:00,14.06,14.07,14.06,14.06,82600.0,10.7412,10.7488,10.7412,10.7412,82600.0
2010-10-27 11:55:00,14.06,14.06,14.04,14.04,135400.0,10.7412,10.7412,10.7259,10.7259,135400.0
2010-10-27 12:00:00,14.04,14.08,14.03,14.06,80600.0,10.7259,10.7564,10.7183,10.7412,80600.0
2010-10-27 12:05:00,14.06,14.06,14.05,14.06,30200.0,10.7412,10.7412,10.7335,10.7412,30200.0
2010-10-27 12:10:00,14.06,14.09,14.06,14.08,136600.0,10.7412,10.7641,10.7412,10.7564,136600.0
2010-10-27 12:15:00,14.09,14.09,14.06,14.06,34000.0,10.7641,10.7641,10.7412,10.7412,34000.0
2010-10-27 12:20:00,14.06,14.08,14.05,14.08,83200.0,10.7412,10.7564,10.7335,10.7564,83200.0
2010-10-27 12:25:00,14.08,14.08,14.06,14.07,31800.0,10.7564,10.7564,10.7412,10.7488,31800.0
2010-10-27 12:30:00,14.07,14.09,14.07,14.07,93600.0,10.7488,10.7641,10.7488,10.7488,93600.0
2010-10-27 12:35:00,14.08,14.08,14.06,14.07,66800.0,10.7564,10.7564,10.7412,10.7488,66800.0
2010-10-27 12:40:00,14.07,14.07,14.04,14.04,53200.0,10.7488,10.7488,10.7259,10.7259,53200.0
2010-10-27 12:45:00,14.04,14.06,14.04,14.06,29800.0,10.7259,10.7412,10.7259,10.7412,29800.0
2010-10-27 12:50:00,14.06,14.06,14.05,14.05,81400.0,10.7412,10.7412,10.7335,10.7335,81400.0
2010-10-27 12:55:00,14.05,14.06,14.05,14.05,14400.0,10.7335,10.7412,10.7335,10.7335,14400.0
2010-10-27 13:00:00,14.05,14.09,14.05,14.08,166400.0,10.7335,10.7641,10.7335,10.7564,166400.0
2010-10-27 13:05:00,14.09,14.09,14.07,14.07,59200.0,10.7641,10.7641,10.7488,10.7488,59200.0
2010-10-27 13:10:00,14.06,14.07,14.04,14.05,125400.0,10.7412,10.7488,10.7259,10.7335,125400.0
2010-10-27 13:15:00,14.04,14.06,14.04,14.06,185200.0,10.7259,10.7412,10.7259,10.7412,185200.0
2010-10-27 13:20:00,14.06,14.06,14.04,14.06,139800.0,10.7412,10.7412,10.7259,10.7412,139800.0
2010-10-27 13:25:00,14.06,14.09,14.06,14.09,113600.0,10.7412,10.7641,10.7412,10.7641,113600.0
2010-10-27 13:30:00,14.08,14.09,14.06,14.06,73000.0,10.7564,10.7641,10.7412,10.7412,73000.0
2010-10-27 13:35:00,14.07,14.08,14.06,14.08,30400.0,10.7488,10.7564,10.7412,10.7564,30400.0
2010-10-27 13:40:00,14.07,14.1,14.06,14.09,96400.0,10.7488,10.7717,10.7412,10.7641,96400.0
2010-10-27 13:45:00,14.09,14.1,14.09,14.1,89800.0,10.7641,10.7717,10.7641,10.7717,89800.0
2010-10-27 13:50:00,14.1,14.1,14.08,14.08,47400.0,10.7717,10.7717,10.7564,10.7564,47400.0
2010-10-27 13:55:00,14.08,14.12,14.08,14.12,73400.0,10.7564,10.787,10.7564,10.787,73400.0
2010-10-27 14:00:00,14.11,14.12,14.1,14.1,42400.0,10.7794,10.787,10.7717,10.7717,42400.0
2010-10-27 14:05:00,14.1,14.1,14.09,14.1,38400.0,10.7717,10.7717,10.7641,10.7717,38400.0
2010-10-27 14:10:00,14.1,14.1,14.09,14.09,26200.0,10.7717,10.7717,10.7641,10.7641,26200.0
2010-10-27 14:15:00,14.09,14.09,14.06,14.06,227600.0,10.7641,10.7641,10.7412,10.7412,227600.0
2010-10-27 14:20:00,14.06,14.08,14.06,14.08,141800.0,10.7412,10.7564,10.7412,10.7564,141800.0
2010-10-27 14:25:00,14.08,14.08,14.06,14.06,30200.0,10.7564,10.7564,10.7412,10.7412,30200.0
2010-10-27 14:30:00,14.06,14.06,14.05,14.06,62000.0,10.7412,10.7412,10.7335,10.7412,62000.0
2010-10-27 14:35:00,14.06,14.09,14.05,14.08,107600.0,10.7412,10.7641,10.7335,10.7564,107600.0
2010-10-27 14:40:00,14.09,14.11,14.08,14.09,66200.0,10.7641,10.7794,10.7564,10.7641,66200.0
2010-10-27 14:45:00,14.1,14.1,14.09,14.1,61600.0,10.7717,10.7717,10.7641,10.7717,61600.0
2010-10-27 14:50:00,14.09,14.09,14.08,14.08,30000.0,10.7641,10.7641,10.7564,10.7564,30000.0
2010-10-27 14:55:00,14.08,14.1,14.08,14.08,197800.0,10.7564,10.7717,10.7564,10.7564,197800.0
2010-10-27 15:00:00,14.08,14.1,14.08,14.08,223000.0,10.7564,10.7717,10.7564,10.7564,223000.0
2010-10-27 15:05:00,14.08,14.11,14.08,14.1,85400.0,10.7564,10.7794,10.7564,10.7717,85400.0
2010-10-27 15:10:00,14.1,14.1,14.08,14.08,64200.0,10.7717,10.7717,10.7564,10.7564,64200.0
2010-10-27 15:15:00,14.08,14.09,14.08,14.09,74200.0,10.7564,10.7641,10.7564,10.7641,74200.0
2010-10-27 15:20:00,14.09,14.09,14.07,14.09,94000.0,10.7641,10.7641,10.7488,10.7641,94000.0
2010-10-27 15:25:00,14.09,14.11,14.08,14.08,79400.0,10.7641,10.7794,10.7564,10.7564,79400.0
2010-10-27 15:30:00,14.08,14.11,14.08,14.11,126600.0,10.7564,10.7794,10.7564,10.7794,126600.0
2010-10-27 15:35:00,14.11,14.13,14.1,14.12,156400.0,10.7794,10.7946,10.7717,10.787,156400.0
2010-10-27 15:40:00,14.13,14.13,14.11,14.12,102000.0,10.7946,10.7946,10.7794,10.787,102000.0
2010-10-27 15:45:00,14.12,14.12,14.1,14.1,149800.0,10.787,10.787,10.7717,10.7717,149800.0
2010-10-27 15:50:00,14.11,14.13,14.1,14.13,334400.0,10.7794,10.7946,10.7717,10.7946,334400.0
2010-10-27 15:55:00,14.13,14.15,14.13,14.13,473600.0,10.7946,10.8099,10.7946,10.7946,473600.0
2010-10-28 09:30:00,14.22,14.25,14.14,14.23,209400.0,10.8634,10.8863,10.8023,10.871,209400.0
2010-10-28 09:35:00,14.23,14.24,14.2,14.24,98000.0,10.871,10.8787,10.8481,10.8787,98000.0
2010-10-28 09:40:00,14.24,14.24,14.13,14.16,192400.0,10.8787,10.8787,10.7946,10.8176,192400.0
2010-10-28 09:45:00,14.16,14.2,14.15,14.17,131200.0,10.8176,10.8481,10.8099,10.8252,131200.0
2010-10-28 09:50:00,14.16,14.19,14.15,14.19,45600.0,10.8176,10.8405,10.8099,10.8405,45600.0
2010-10-28 09:55:00,14.19,14.19,14.16,14.19,87600.0,10.8405,10.8405,10.8176,10.8405,87600.0
2010-10-28 10:00:00,14.19,14.19,14.15,14.16,67200.0,10.8405,10.8405,10.8099,10.8176,67200.0
2010-10-28 10:05:00,14.16,14.16,14.13,14.14,116200.0,10.8176,10.8176,10.7946,10.8023,116200.0
2010-10-28 10:10:00,14.14,14.14,14.08,14.1,107000.0,10.8023,10.8023,10.7564,10.7717,107000.0
2010-10-28 10:15:00,14.1,14.1,14.06,14.08,129600.0,10.7717,10.7717,10.7412,10.7564,129600.0
2010-10-28 10:20:00,14.08,14.09,14.07,14.09,128400.0,10.7564,10.7641,10.7488,10.7641,128400.0
2010-10-28 10:25:00,14.09,14.09,14.07,14.07,101400.0,10.7641,10.7641,10.7488,10.7488,101400.0
2010-10-28 10:30:00,14.07,14.1,14.06,14.1,145200.0,10.7488,10.7717,10.7412,10.7717,145200.0
2010-10-28 10:35:00,14.1,14.11,14.06,14.07,89200.0,10.7717,10.7794,10.7412,10.7488,89200.0
2010-10-28 10:40:00,14.06,14.07,14.05,14.06,67400.0,10.7412,10.7488,10.7335,10.7412,67400.0
2010-10-28 10:45:00,14.06,14.07,14.04,14.06,168200.0,10.7412,10.7488,10.7259,10.7412,168200.0
2010-10-28 10:50:00,14.06,14.08,14.05,14.06,51400.0,10.7412,10.7564,10.7335,10.7412,51400.0
2010-10-28 10:55:00,14.05,14.06,14.03,14.04,67600.0,10.7335,10.7412,10.7183,10.7259,67600.0
2010-10-28 11:00:00,14.04,14.09,14.04,14.06,64000.0,10.7259,10.7641,10.7259,10.7412,64000.0
2010-10-28 11:05:00,14.06,14.09,14.06,14.09,48200.0,10.7412,10.7641,10.7412,10.7641,48200.0
2010-10-28 11:10:00,14.09,14.1,14.08,14.08,58600.0,10.7641,10.7717,10.7564,10.7564,58600.0
2010-10-28 11:15:00,14.08,14.11,14.08,14.09,57000.0,10.7564,10.7794,10.7564,10.7641,57000.0
2010-10-28 11:20:00,14.09,14.1,14.08,14.1,37000.0,10.7641,10.7717,10.7564,10.7717,37000.0
2010-10-28 11:25:00,14.1,14.11,14.1,14.11,86200.0,10.7717,10.7794,10.7717,10.7794,86200.0
2010-10-28 11:30:00,14.1,14.11,14.09,14.1,103400.0,10.7717,10.7794,10.7641,10.7717,103400.0
2010-10-28 11:35:00,14.1,14.12,14.1,14.1,63000.0,10.7717,10.787,10.7717,10.7717,63000.0
2010-10-28 11:40:00,14.1,14.1,14.08,14.08,73600.0,10.7717,10.7717,10.7564,10.7564,73600.0
2010-10-28 11:45:00,14.08,14.08,14.06,14.06,64800.0,10.7564,10.7564,10.7412,10.7412,64800.0
2010-10-28 11:50:00,14.06,14.07,14.05,14.05,46200.0,10.7412,10.7488,10.7335,10.7335,46200.0
2010-10-28 11:55:00,14.05,14.06,14.04,14.04,59000.0,10.7335,10.7412,10.7259,10.7259,59000.0
2010-10-28 12:00:00,14.04,14.05,14.02,14.05,133000.0,10.7259,10.7335,10.7106,10.7335,133000.0
2010-10-28 12:05:00,14.04,14.07,14.04,14.06,69400.0,10.7259,10.7488,10.7259,10.7412,69400.0
2010-10-28 12:10:00,14.06,14.06,14.03,14.04,150200.0,10.7412,10.7412,10.7183,10.7259,150200.0
2010-10-28 12:15:00,14.04,14.06,14.04,14.06,74800.0,10.7259,10.7412,10.7259,10.7412,74800.0
2010-10-28 12:20:00,14.07,14.07,14.04,14.04,37400.0,10.7488,10.7488,10.7259,10.7259,37400.0
2010-10-28 12:25:00,14.05,14.05,14.03,14.03,74000.0,10.7335,10.7335,10.7183,10.7183,74000.0
2010-10-28 12:30:00,14.03,14.05,14.03,14.05,65200.0,10.7183,10.7335,10.7183,10.7335,65200.0
2010-10-28 12:35:00,14.05,14.05,14.04,14.05,30600.0,10.7335,10.7335,10.7259,10.7335,30600.0
2010-10-28 12:40:00,14.05,14.06,14.04,14.06,34000.0,10.7335,10.7412,10.7259,10.7412,34000.0
2010-10-28 12:45:00,14.06,14.06,14.05,14.05,18800.0,10.7412,10.7412,10.7335,10.7335,18800.0
2010-10-28 12:50:00,14.06,14.08,14.05,14.07,40600.0,10.7412,10.7564,10.7335,10.7488,40600.0
2010-10-28 12:55:00,14.07,14.08,14.06,14.06,63400.0,10.7488,10.7564,10.7412,10.7412,63400.0
2010-10-28 13:00:00,14.06,14.07,14.04,14.06,54000.0,10.7412,10.7488,10.7259,10.7412,54000.0
2010-10-28 13:05:00,14.06,14.09,14.06,14.08,61600.0,10.7412,10.7641,10.7412,10.7564,61600.0
2010-10-28 13:10:00,14.08,14.09,14.06,14.08,134600.0,10.7564,10.7641,10.7412,10.7564,134600.0
2010-10-28 13:15:00,14.08,14.1,14.08,14.08,101400.0,10.7564,10.7717,10.7564,10.7564,101400.0
2010-10-28 13:20:00,14.08,14.09,14.08,14.08,94600.0,10.7564,10.7641,10.7564,10.7564,94600.0
2010-10-28 13:25:00,14.08,14.09,14.07,14.08,36600.0,10.7564,10.7641,10.7488,10.7564,36600.0
2010-10-28 13:30:00,14.08,14.09,14.07,14.07,44400.0,10.7564,10.7641,10.7488,10.7488,44400.0
2010-10-28 13:35:00,14.07,14.09,14.07,14.08,49600.0,10.7488,10.7641,10.7488,10.7564,49600.0
2010-10-28 13:40:00,14.08,14.09,14.06,14.08,70600.0,10.7564,10.7641,10.7412,10.7564,70600.0
2010-10-28 13:45:00,14.07,14.08,14.05,14.07,62600.0,10.7488,10.7564,10.7335,10.7488,62600.0
2010-10-28 13:50:00,14.07,14.09,14.06,14.09,56800.0,10.7488,10.7641,10.7412,10.7641,56800.0
2010-10-28 13:55:00,14.08,14.09,14.07,14.07,35600.0,10.7564,10.7641,10.7488,10.7488,35600.0
2010-10-28 14:00:00,14.07,14.08,14.06,14.08,47000.0,10.7488,10.7564,10.7412,10.7564,47000.0
2010-10-28 14:05:00,14.08,14.1,14.08,14.09,74400.0,10.7564,10.7717,10.7564,10.7641,74400.0
2010-10-28 14:10:00,14.09,14.1,14.09,14.09,34800.0,10.7641,10.7717,10.7641,10.7641,34800.0
2010-10-28 14:15:00,14.09,14.1,14.08,14.09,79200.0,10.7641,10.7717,10.7564,10.7641,79200.0
2010-10-28 14:20:00,14.09,14.11,14.07,14.11,57600.0,10.7641,10.7794,10.7488,10.7794,57600.0
2010-10-28 14:25:00,14.11,14.11,14.08,14.08,97400.0,10.7794,10.7794,10.7564,10.7564,97400.0
2010-10-28 14:30:00,14.08,14.09,14.08,14.09,155800.0,10.7564,10.7641,10.7564,10.7641,155800.0
2010-10-28 14:35:00,14.09,14.09,14.07,14.09,101600.0,10.7641,10.7641,10.7488,10.7641,101600.0
2010-10-28 14:40:00,14.09,14.1,14.07,14.1,62000.0,10.7641,10.7717,10.7488,10.7717,62000.0
2010-10-28 14:45:00,14.1,14.12,14.08,14.12,174400.0,10.7717,10.787,10.7564,10.787,174400.0
2010-10-28 14:50:00,14.11,14.12,14.1,14.1,54600.0,10.7794,10.787,10.7717,10.7717,54600.0
2010-10-28 14:55:00,14.11,14.12,14.1,14.11,81000.0,10.7794,10.787,10.7717,10.7794,81000.0
2010-10-28 15:00:00,14.1,14.12,14.1,14.11,106600.0,10.7717,10.787,10.7717,10.7794,106600.0
2010-10-28 15:05:00,14.12,14.13,14.12,14.13,131400.0,10.787,10.7946,10.787,10.7946,131400.0
2010-10-28 15:10:00,14.13,14.13,14.11,14.11,107200.0,10.7946,10.7946,10.7794,10.7794,107200.0
2010-10-28 15:15:00,14.11,14.11,14.09,14.1,83800.0,10.7794,10.7794,10.7641,10.7717,83800.0
2010-10-28 15:20:00,14.1,14.1,14.07,14.08,177800.0,10.7717,10.7717,10.7488,10.7564,177800.0
2010-10-28 15:25:00,14.08,14.1,14.08,14.1,113200.0,10.7564,10.7717,10.7564,10.7717,113200.0
2010-10-28 15:30:00,14.1,14.11,14.09,14.1,78400.0,10.7717,10.7794,10.7641,10.7717,78400.0
2010-10-28 15:35:00,14.11,14.13,14.1,14.13,129000.0,10.7794,10.7946,10.7717,10.7946,129000.0
2010-10-28 15:40:00,14.12,14.13,14.12,14.12,118200.0,10.787,10.7946,10.787,10.787,118200.0
2010-10-28 15:45:00,14.12,14.13,14.11,14.13,223600.0,10.787,10.7946,10.7794,10.7946,223600.0
2010-10-28 15:50:00,14.13,14.15,14.11,14.11,284000.0,10.7946,10.8099,10.7794,10.7794,284000.0
2010-10-28 15:55:00,14.11,14.12,14.1,14.11,365200.0,10.7794,10.787,10.7717,10.7794,365200.0
2010-10-29 09:30:00,14.1,14.13,14.05,14.13,181200.0,10.7717,10.7946,10.7335,10.7946,181200.0
2010-10-29 09:35:00,14.13,14.13,14.07,14.11,186800.0,10.7946,10.7946,10.7488,10.7794,186800.0
2010-10-29 09:40:00,14.1,14.21,14.1,14.2,167400.0,10.7717,10.8558,10.7717,10.8481,167400.0
2010-10-29 09:45:00,14.2,14.24,14.17,14.22,155200.0,10.8481,10.8787,10.8252,10.8634,155200.0
2010-10-29 09:50:00,14.22,14.22,14.18,14.2,55800.0,10.8634,10.8634,10.8328,10.8481,55800.0
2010-10-29 09:55:00,14.2,14.2,14.15,14.15,87000.0,10.8481,10.8481,10.8099,10.8099,87000.0
2010-10-29 10:00:00,14.16,14.2,14.15,14.2,113200.0,10.8176,10.8481,10.8099,10.8481,113200.0
2010-10-29 10:05:00,14.2,14.25,14.2,14.24,129600.0,10.8481,10.8863,10.8481,10.8787,129600.0
2010-10-29 10:10:00,14.24,14.25,14.23,14.24,101200.0,10.8787,10.8863,10.871,10.8787,101200.0
2010-10-29 10:15:00,14.24,14.27,14.24,14.27,154400.0,10.8787,10.9016,10.8787,10.9016,154400.0
2010-10-29 10:20:00,14.27,14.31,14.27,14.3,241200.0,10.9016,10.9322,10.9016,10.9245,241200.0
2010-10-29 10:25:00,14.3,14.35,14.3,14.33,294600.0,10.9245,10.9627,10.9245,10.9474,294600.0
2010-10-29 10:30:00,14.34,14.34,14.31,14.33,225800.0,10.9551,10.9551,10.9322,10.9474,225800.0
2010-10-29 10:35:00,14.32,14.33,14.3,14.31,362800.0,10.9398,10.9474,10.9245,10.9322,362800.0
2010-10-29 10:40:00,14.31,14.32,14.29,14.31,154200.0,10.9322,10.9398,10.9169,10.9322,154200.0
2010-10-29 10:45:00,14.3,14.31,14.28,14.3,121800.0,10.9245,10.9322,10.9092,10.9245,121800.0
2010-10-29 10:50:00,14.3,14.31,14.29,14.29,180600.0,10.9245,10.9322,10.9169,10.9169,180600.0
2010-10-29 10:55:00,14.3,14.34,14.3,14.33,98800.0,10.9245,10.9551,10.9245,10.9474,98800.0
2010-10-29 11:00:00,14.33,14.35,14.33,14.33,89200.0,10.9474,10.9627,10.9474,10.9474,89200.0
2010-10-29 11:05:00,14.33,14.35,14.33,14.35,83400.0,10.9474,10.9627,10.9474,10.9627,83400.0
2010-10-29 11:10:00,14.35,14.35,14.31,14.31,61400.0,10.9627,10.9627,10.9322,10.9322,61400.0
2010-10-29 11:15:00,14.31,14.33,14.3,14.32,161400.0,10.9322,10.9474,10.9245,10.9398,161400.0
2010-10-29 11:20:00,14.32,14.33,14.29,14.29,63200.0,10.9398,10.9474,10.9169,10.9169,63200.0
2010-10-29 11:25:00,14.3,14.3,14.28,14.28,118600.0,10.9245,10.9245,10.9092,10.9092,118600.0
2010-10-29 11:30:00,14.28,14.32,14.28,14.29,357600.0,10.9092,10.9398,10.9092,10.9169,357600.0
2010-10-29 11:35:00,14.28,14.31,14.27,14.31,100000.0,10.9092,10.9322,10.9016,10.9322,100000.0
2010-10-29 11:40:00,14.31,14.35,14.3,14.34,212400.0,10.9322,10.9627,10.9245,10.9551,212400.0
2010-10-29 11:45:00,14.34,14.35,14.32,14.34,187800.0,10.9551,10.9627,10.9398,10.9551,187800.0
2010-10-29 11:50:00,14.35,14.37,14.34,14.37,166000.0,10.9627,10.978,10.9551,10.978,166000.0
2010-10-29 11:55:00,14.37,14.38,14.37,14.37,98400.0,10.978,10.9856,10.978,10.978,98400.0
2010-10-29 12:00:00,14.37,14.38,14.36,14.37,58200.0,10.978,10.9856,10.9704,10.978,58200.0
2010-10-29 12:05:00,14.36,14.37,14.36,14.37,60800.0,10.9704,10.978,10.9704,10.978,60800.0
2010-10-29 12:10:00,14.37,14.37,14.32,14.34,714200.0,10.978,10.978,10.9398,10.9551,714200.0
2010-10-29 12:15:00,14.34,14.34,14.31,14.31,111400.0,10.9551,10.9551,10.9322,10.9322,111400.0
2010-10-29 12:20:00,14.32,14.33,14.31,14.31,81600.0,10.9398,10.9474,10.9322,10.9322,81600.0
2010-10-29 12:25:00,14.31,14.33,14.31,14.33,89800.0,10.9322,10.9474,10.9322,10.9474,89800.0
2010-10-29 12:30:00,14.33,14.33,14.31,14.33,93000.0,10.9474,10.9474,10.9322,10.9474,93000.0
2010-10-29 12:35:00,14.33,14.34,14.31,14.32,77600.0,10.9474,10.9551,10.9322,10.9398,77600.0
2010-10-29 12:40:00,14.32,14.33,14.31,14.31,183600.0,10.9398,10.9474,10.9322,10.9322,183600.0
2010-10-29 12:45:00,14.31,14.31,14.3,14.3,91800.0,10.9322,10.9322,10.9245,10.9245,91800.0
2010-10-29 12:50:00,14.31,14.31,14.3,14.31,65000.0,10.9322,10.9322,10.9245,10.9322,65000.0
2010-10-29 12:55:00,14.31,14.32,14.31,14.32,93000.0,10.9322,10.9398,10.9322,10.9398,93000.0
2010-10-29 13:00:00,14.31,14.33,14.31,14.31,108000.0,10.9322,10.9474,10.9322,10.9322,108000.0
2010-10-29 13:05:00,14.31,14.31,14.3,14.3,156200.0,10.9322,10.9322,10.9245,10.9245,156200.0
2010-10-29 13:10:00,14.3,14.33,14.29,14.3,358800.0,10.9245,10.9474,10.9169,10.9245,358800.0
2010-10-29 13:15:00,14.3,14.3,14.27,14.29,108400.0,10.9245,10.9245,10.9016,10.9169,108400.0
2010-10-29 13:20:00,14.29,14.31,14.29,14.3,118200.0,10.9169,10.9322,10.9169,10.9245,118200.0
2010-10-29 13:25:00,14.3,14.33,14.3,14.33,73400.0,10.9245,10.9474,10.9245,10.9474,73400.0
2010-10-29 13:30:00,14.33,14.33,14.31,14.31,38400.0,10.9474,10.9474,10.9322,10.9322,38400.0
2010-10-29 13:35:00,14.31,14.32,14.31,14.31,29200.0,10.9322,10.9398,10.9322,10.9322,29200.0
2010-10-29 13:40:00,14.31,14.31,14.31,14.31,45800.0,10.9322,10.9322,10.9322,10.9322,45800.0
2010-10-29 13:45:00,14.31,14.33,14.31,14.33,88600.0,10.9322,10.9474,10.9322,10.9474,88600.0
2010-10-29 13:50:00,14.33,14.35,14.33,14.35,119800.0,10.9474,10.9627,10.9474,10.9627,119800.0
2010-10-29 13:55:00,14.35,14.37,14.34,14.36,110400.0,10.9627,10.978,10.9551,10.9704,110400.0
2010-10-29 14:00:00,14.36,14.37,14.33,14.33,79800.0,10.9704,10.978,10.9474,10.9474,79800.0
2010-10-29 14:05:00,14.33,14.33,14.31,14.31,59000.0,10.9474,10.9474,10.9322,10.9322,59000.0
2010-10-29 14:10:00,14.33,14.33,14.31,14.31,129600.0,10.9474,10.9474,10.9322,10.9322,129600.0
2010-10-29 14:15:00,14.32,14.32,14.3,14.3,202000.0,10.9398,10.9398,10.9245,10.9245,202000.0
2010-10-29 14:20:00,14.3,14.31,14.28,14.29,161800.0,10.9245,10.9322,10.9092,10.9169,161800.0
2010-10-29 14:25:00,14.29,14.3,14.27,14.28,127200.0,10.9169,10.9245,10.9016,10.9092,127200.0
2010-10-29 14:30:00,14.27,14.29,14.27,14.28,210400.0,10.9016,10.9169,10.9016,10.9092,210400.0
2010-10-29 14:35:00,14.28,14.28,14.26,14.26,116400.0,10.9092,10.9092,10.894,10.894,116400.0
2010-10-29 14:40:00,14.26,14.27,14.26,14.26,101200.0,10.894,10.9016,10.894,10.894,101200.0
2010-10-29 14:45:00,14.27,14.27,14.26,14.26,125400.0,10.9016,10.9016,10.894,10.894,125400.0
2010-10-29 14:50:00,14.26,14.27,14.26,14.26,49800.0,10.894,10.9016,10.894,10.894,49800.0
2010-10-29 14:55:00,14.26,14.26,14.24,14.24,107800.0,10.894,10.894,10.8787,10.8787,107800.0
2010-10-29 15:00:00,14.24,14.24,14.24,14.24,111800.0,10.8787,10.8787,10.8787,10.8787,111800.0
2010-10-29 15:05:00,14.24,14.24,14.24,14.24,120200.0,10.8787,10.8787,10.8787,10.8787,120200.0
2010-10-29 15:10:00,14.24,14.24,14.24,14.24,57200.0,10.8787,10.8787,10.8787,10.8787,57200.0
2010-10-29 15:15:00,14.24,14.24,14.24,14.24,50600.0,10.8787,10.8787,10.8787,10.8787,50600.0
2010-10-29 15:20:00,14.24,14.24,14.22,14.24,203200.0,10.8787,10.8787,10.8634,10.8787,203200.0
2010-10-29 15:25:00,14.24,14.26,14.24,14.26,122200.0,10.8787,10.894,10.8787,10.894,122200.0
2010-10-29 15:30:00,14.26,14.26,14.24,14.25,116800.0,10.894,10.894,10.8787,10.8863,116800.0
2010-10-29 15:35:00,14.24,14.26,14.24,14.26,96800.0,10.8787,10.894,10.8787,10.894,96800.0
2010-10-29 15:40:00,14.26,14.26,14.25,14.26,283200.0,10.894,10.894,10.8863,10.894,283200.0
2010-10-29 15:45:00,14.26,14.26,14.24,14.24,138200.0,10.894,10.894,10.8787,10.8787,138200.0
2010-10-29 15:50:00,14.25,14.27,14.22,14.27,1036000.0,10.8863,10.9016,10.8634,10.9016,1036000.0
2010-10-29 15:55:00,14.27,14.28,14.24,14.24,815000.0,10.9016,10.9092,10.8787,10.8787,815000.0
2010-11-01 09:30:00,14.37,14.43,14.31,14.34,241400.0,10.978,11.0238,10.9322,10.9551,241400.0
2010-11-01 09:35:00,14.34,14.38,14.34,14.38,128000.0,10.9551,10.9856,10.9551,10.9856,128000.0
2010-11-01 09:40:00,14.39,14.47,14.39,14.47,157800.0,10.9933,11.0544,10.9933,11.0544,157800.0
2010-11-01 09:45:00,14.47,14.49,14.45,14.47,197600.0,11.0544,11.0697,11.0391,11.0544,197600.0
2010-11-01 09:50:00,14.47,14.48,14.42,14.42,239200.0,11.0544,11.062,11.0162,11.0162,239200.0
2010-11-01 09:55:00,14.42,14.44,14.4,14.43,324200.0,11.0162,11.0315,11.0009,11.0238,324200.0
2010-11-01 10:00:00,14.43,14.49,14.4,14.45,370400.0,11.0238,11.0697,11.0009,11.0391,370400.0
2010-11-01 10:05:00,14.45,14.45,14.42,14.43,92000.0,11.0391,11.0391,11.0162,11.0238,92000.0
2010-11-01 10:10:00,14.43,14.43,14.42,14.43,57600.0,11.0238,11.0238,11.0162,11.0238,57600.0
2010-11-01 10:15:00,14.43,14.45,14.4,14.4,66400.0,11.0238,11.0391,11.0009,11.0009,66400.0
2010-11-01 10:20:00,14.4,14.43,14.4,14.42,146200.0,11.0009,11.0238,11.0009,11.0162,146200.0
2010-11-01 10:25:00,14.42,14.43,14.4,14.42,60000.0,11.0162,11.0238,11.0009,11.0162,60000.0
2010-11-01 10:30:00,14.42,14.44,14.37,14.37,98000.0,11.0162,11.0315,10.978,10.978,98000.0
2010-11-01 10:35:00,14.37,14.37,14.33,14.34,89000.0,10.978,10.978,10.9474,10.9551,89000.0
2010-11-01 10:40:00,14.34,14.35,14.33,14.34,118400.0,10.9551,10.9627,10.9474,10.9551,118400.0
2010-11-01 10:45:00,14.34,14.36,14.33,14.36,93000.0,10.9551,10.9704,10.9474,10.9704,93000.0
2010-11-01 10:50:00,14.36,14.36,14.32,14.32,74600.0,10.9704,10.9704,10.9398,10.9398,74600.0
2010-11-01 10:55:00,14.32,14.33,14.3,14.31,95000.0,10.9398,10.9474,10.9245,10.9322,95000.0
2010-11-01 11:00:00,14.31,14.31,14.24,14.26,183800.0,10.9322,10.9322,10.8787,10.894,183800.0
2010-11-01 11:05:00,14.26,14.26,14.22,14.22,152400.0,10.894,10.894,10.8634,10.8634,152400.0
2010-11-01 11:10:00,14.22,14.25,14.22,14.25,136400.0,10.8634,10.8863,10.8634,10.8863,136400.0
2010-11-01 11:15:00,14.25,14.27,14.24,14.27,118400.0,10.8863,10.9016,10.8787,10.9016,118400.0
2010-11-01 11:20:00,14.27,14.29,14.27,14.28,96000.0,10.9016,10.9169,10.9016,10.9092,96000.0
2010-11-01 11:25:00,14.28,14.3,14.28,14.3,116000.0,10.9092,10.9245,10.9092,10.9245,116000.0
2010-11-01 11:30:00,14.3,14.3,14.28,14.29,114600.0,10.9245,10.9245,10.9092,10.9169,114600.0
2010-11-01 11:35:00,14.3,14.31,14.28,14.29,107600.0,10.9245,10.9322,10.9092,10.9169,107600.0
2010-11-01 11:40:00,14.29,14.3,14.28,14.29,59800.0,10.9169,10.9245,10.9092,10.9169,59800.0
2010-11-01 11:45:00,14.29,14.31,14.29,14.31,61000.0,10.9169,10.9322,10.9169,10.9322,61000.0
2010-11-01 11:50:00,14.31,14.33,14.31,14.33,77000.0,10.9322,10.9474,10.9322,10.9474,77000.0
2010-11-01 11:55:00,14.33,14.37,14.33,14.36,182800.0,10.9474,10.978,10.9474,10.9704,182800.0
2010-11-01 12:00:00,14.36,14.37,14.36,14.37,105800.0,10.9704,10.978,10.9704,10.978,105800.0
2010-11-01 12:05:00,14.37,14.37,14.36,14.36,141000.0,10.978,10.978,10.9704,10.9704,141000.0
2010-11-01 12:10:00,14.36,14.36,14.35,14.36,69200.0,10.9704,10.9704,10.9627,10.9704,69200.0
2010-11-01 12:15:00,14.36,14.37,14.35,14.35,68800.0,10.9704,10.978,10.9627,10.9627,68800.0
2010-11-01 12:20:00,14.35,14.37,14.34,14.37,40000.0,10.9627,10.978,10.9551,10.978,40000.0
2010-11-01 12:25:00,14.37,14.37,14.35,14.36,57000.0,10.978,10.978,10.9627,10.9704,57000.0
2010-11-01 12:30:00,14.36,14.37,14.35,14.36,45000.0,10.9704,10.978,10.9627,10.9704,45000.0
2010-11-01 12:35:00,14.36,14.37,14.35,14.37,31400.0,10.9704,10.978,10.9627,10.978,31400.0
2010-11-01 12:40:00,14.37,14.37,14.36,14.37,25800.0,10.978,10.978,10.9704,10.978,25800.0
2010-11-01 12:45:00,14.37,14.37,14.33,14.34,43800.0,10.978,10.978,10.9474,10.9551,43800.0
2010-11-01 12:50:00,14.34,14.34,14.31,14.31,29000.0,10.9551,10.9551,10.9322,10.9322,29000.0
2010-11-01 12:55:00,14.32,14.32,14.31,14.32,40400.0,10.9398,10.9398,10.9322,10.9398,40400.0
2010-11-01 13:00:00,14.32,14.35,14.32,14.35,126600.0,10.9398,10.9627,10.9398,10.9627,126600.0
2010-11-01 13:05:00,14.35,14.36,14.34,14.36,128400.0,10.9627,10.9704,10.9551,10.9704,128400.0
2010-11-01 13:10:00,14.36,14.39,14.36,14.39,117400.0,10.9704,10.9933,10.9704,10.9933,117400.0
2010-11-01 13:15:00,14.39,14.4,14.38,14.4,82200.0,10.9933,11.0009,10.9856,11.0009,82200.0
2010-11-01 13:20:00,14.4,14.4,14.38,14.4,112600.0,11.0009,11.0009,10.9856,11.0009,112600.0
2010-11-01 13:25:00,14.4,14.4,14.37,14.38,51200.0,11.0009,11.0009,10.978,10.9856,51200.0
2010-11-01 13:30:00,14.38,14.39,14.36,14.38,142200.0,10.9856,10.9933,10.9704,10.9856,142200.0
2010-11-01 13:35:00,14.38,14.4,14.37,14.39,93000.0,10.9856,11.0009,10.978,10.9933,93000.0
2010-11-01 13:40:00,14.4,14.43,14.4,14.43,146400.0,11.0009,11.0238,11.0009,11.0238,146400.0
2010-11-01 13:45:00,14.43,14.45,14.43,14.45,203000.0,11.0238,11.0391,11.0238,11.0391,203000.0
2010-11-01 13:50:00,14.45,14.45,14.44,14.45,106400.0,11.0391,11.0391,11.0315,11.0391,106400.0
2010-11-01 13:55:00,14.45,14.45,14.42,14.43,61000.0,11.0391,11.0391,11.0162,11.0238,61000.0
2010-11-01 14:00:00,14.43,14.43,14.41,14.41,47400.0,11.0238,11.0238,11.0086,11.0086,47400.0
2010-11-01 14:05:00,14.42,14.42,14.4,14.41,73400.0,11.0162,11.0162,11.0009,11.0086,73400.0
2010-11-01 14:10:00,14.4,14.41,14.4,14.4,64000.0,11.0009,11.0086,11.0009,11.0009,64000.0
2010-11-01 14:15:00,14.4,14.4,14.38,14.39,66600.0,11.0009,11.0009,10.9856,10.9933,66600.0
2010-11-01 14:20:00,14.4,14.4,14.38,14.39,81400.0,11.0009,11.0009,10.9856,10.9933,81400.0
2010-11-01 14:25:00,14.39,14.4,14.38,14.4,71400.0,10.9933,11.0009,10.9856,11.0009,71400.0
2010-11-01 14:30:00,14.4,14.4,14.38,14.4,106600.0,11.0009,11.0009,10.9856,11.0009,106600.0
2010-11-01 14:35:00,14.39,14.4,14.38,14.38,119000.0,10.9933,11.0009,10.9856,10.9856,119000.0
2010-11-01 14:40:00,14.38,14.38,14.36,14.38,116800.0,10.9856,10.9856,10.9704,10.9856,116800.0
2010-11-01 14:45:00,14.38,14.38,14.38,14.38,107000.0,10.9856,10.9856,10.9856,10.9856,107000.0
2010-11-01 14:50:00,14.38,14.38,14.37,14.37,97800.0,10.9856,10.9856,10.978,10.978,97800.0
2010-11-01 14:55:00,14.37,14.4,14.37,14.39,161200.0,10.978,11.0009,10.978,10.9933,161200.0
2010-11-01 15:00:00,14.38,14.39,14.37,14.37,103800.0,10.9856,10.9933,10.978,10.978,103800.0
2010-11-01 15:05:00,14.37,14.37,14.31,14.33,255000.0,10.978,10.978,10.9322,10.9474,255000.0
2010-11-01 15:10:00,14.33,14.33,14.29,14.29,169600.0,10.9474,10.9474,10.9169,10.9169,169600.0
2010-11-01 15:15:00,14.3,14.31,14.28,14.31,130800.0,10.9245,10.9322,10.9092,10.9322,130800.0
2010-11-01 15:20:00,14.3,14.33,14.29,14.33,176600.0,10.9245,10.9474,10.9169,10.9474,176600.0
2010-11-01 15:25:00,14.33,14.36,14.33,14.34,162800.0,10.9474,10.9704,10.9474,10.9551,162800.0
2010-11-01 15:30:00,14.34,14.37,14.34,14.37,182200.0,10.9551,10.978,10.9551,10.978,182200.0
2010-11-01 15:35:00,14.37,14.38,14.35,14.37,361000.0,10.978,10.9856,10.9627,10.978,361000.0
2010-11-01 15:40:00,14.37,14.38,14.37,14.37,171400.0,10.978,10.9856,10.978,10.978,171400.0
2010-11-01 15:45:00,14.37,14.38,14.37,14.38,568800.0,10.978,10.9856,10.978,10.9856,568800.0
2010-11-01 15:50:00,14.38,14.41,14.37,14.41,475600.0,10.9856,11.0086,10.978,11.0086,475600.0
2010-11-01 15:55:00,14.41,14.43,14.4,14.42,462800.0,11.0086,11.0238,11.0009,11.0162,462800.0
2010-11-02 09:30:00,14.45,14.47,14.44,14.45,352400.0,11.0391,11.0544,11.0315,11.0391,352400.0
2010-11-02 09:35:00,14.46,14.49,14.45,14.47,149200.0,11.0468,11.0697,11.0391,11.0544,149200.0
2010-11-02 09:40:00,14.48,14.53,14.48,14.53,376200.0,11.062,11.1002,11.062,11.1002,376200.0
2010-11-02 09:45:00,14.53,14.54,14.5,14.53,135400.0,11.1002,11.1079,11.0773,11.1002,135400.0
2010-11-02 09:50:00,14.53,14.57,14.5,14.54,217000.0,11.1002,11.1308,11.0773,11.1079,217000.0
2010-11-02 09:55:00,14.55,14.56,14.51,14.55,434400.0,11.1155,11.1231,11.0849,11.1155,434400.0
2010-11-02 10:00:00,14.56,14.56,14.49,14.49,184400.0,11.1231,11.1231,11.0697,11.0697,184400.0
2010-11-02 10:05:00,14.49,14.49,14.45,14.47,166400.0,11.0697,11.0697,11.0391,11.0544,166400.0
2010-11-02 10:10:00,14.47,14.47,14.4,14.4,220400.0,11.0544,11.0544,11.0009,11.0009,220400.0
2010-11-02 10:15:00,14.4,14.44,14.4,14.4,151400.0,11.0009,11.0315,11.0009,11.0009,151400.0
2010-11-02 10:20:00,14.4,14.42,14.38,14.38,55400.0,11.0009,11.0162,10.9856,10.9856,55400.0
2010-11-02 10:25:00,14.38,14.44,14.38,14.43,117800.0,10.9856,11.0315,10.9856,11.0238,117800.0
2010-11-02 10:30:00,14.43,14.44,14.4,14.4,116800.0,11.0238,11.0315,11.0009,11.0009,116800.0
2010-11-02 10:35:00,14.4,14.46,14.4,14.46,81200.0,11.0009,11.0468,11.0009,11.0468,81200.0
2010-11-02 10:40:00,14.47,14.47,14.44,14.46,80200.0,11.0544,11.0544,11.0315,11.0468,80200.0
2010-11-02 10:45:00,14.46,14.46,14.43,14.43,80600.0,11.0468,11.0468,11.0238,11.0238,80600.0
2010-11-02 10:50:00,14.44,14.44,14.42,14.42,69800.0,11.0315,11.0315,11.0162,11.0162,69800.0
2010-11-02 10:55:00,14.42,14.42,14.4,14.42,61800.0,11.0162,11.0162,11.0009,11.0162,61800.0
2010-11-02 11:00:00,14.42,14.44,14.4,14.44,68800.0,11.0162,11.0315,11.0009,11.0315,68800.0
2010-11-02 11:05:00,14.44,14.45,14.43,14.44,112200.0,11.0315,11.0391,11.0238,11.0315,112200.0
2010-11-02 11:10:00,14.44,14.45,14.42,14.43,72800.0,11.0315,11.0391,11.0162,11.0238,72800.0
2010-11-02 11:15:00,14.43,14.43,14.4,14.42,67800.0,11.0238,11.0238,11.0009,11.0162,67800.0
2010-11-02 11:20:00,14.42,14.43,14.4,14.41,118600.0,11.0162,11.0238,11.0009,11.0086,118600.0
2010-11-02 11:25:00,14.41,14.42,14.4,14.4,53400.0,11.0086,11.0162,11.0009,11.0009,53400.0
2010-11-02 11:30:00,14.4,14.43,14.4,14.42,40600.0,11.0009,11.0238,11.0009,11.0162,40600.0
2010-11-02 11:35:00,14.42,14.43,14.4,14.42,75800.0,11.0162,11.0238,11.0009,11.0162,75800.0
2010-11-02 11:40:00,14.42,14.42,14.4,14.4,28800.0,11.0162,11.0162,11.0009,11.0009,28800.0
2010-11-02 11:45:00,14.4,14.41,14.39,14.41,47600.0,11.0009,11.0086,10.9933,11.0086,47600.0
2010-11-02 11:50:00,14.41,14.44,14.4,14.43,74200.0,11.0086,11.0315,11.0009,11.0238,74200.0
2010-11-02 11:55:00,14.43,14.47,14.43,14.46,268600.0,11.0238,11.0544,11.0238,11.0468,268600.0
2010-11-02 12:00:00,14.46,14.46,14.43,14.43,62200.0,11.0468,11.0468,11.0238,11.0238,62200.0
2010-11-02 12:05:00,14.44,14.44,14.42,14.44,51400.0,11.0315,11.0315,11.0162,11.0315,51400.0
2010-11-02 12:10:00,14.43,14.44,14.42,14.43,55600.0,11.0238,11.0315,11.0162,11.0238,55600.0
2010-11-02 12:15:00,14.43,14.45,14.42,14.45,47800.0,11.0238,11.0391,11.0162,11.0391,47800.0
2010-11-02 12:20:00,14.45,14.45,14.4,14.4,61800.0,11.0391,11.0391,11.0009,11.0009,61800.0
2010-11-02 12:25:00,14.4,14.41,14.4,14.4,53600.0,11.0009,11.0086,11.0009,11.0009,53600.0
2010-11-02 12:30:00,14.4,14.41,14.39,14.4,40400.0,11.0009,11.0086,10.9933,11.0009,40400.0
2010-11-02 12:35:00,14.4,14.41,14.39,14.4,46800.0,11.0009,11.0086,10.9933,11.0009,46800.0
2010-11-02 12:40:00,14.4,14.42,14.4,14.4,44600.0,11.0009,11.0162,11.0009,11.0009,44600.0
2010-11-02 12:45:00,14.4,14.43,14.4,14.43,46200.0,11.0009,11.0238,11.0009,11.0238,46200.0
2010-11-02 12:50:00,14.43,14.44,14.42,14.43,34600.0,11.0238,11.0315,11.0162,11.0238,34600.0
2010-11-02 12:55:00,14.43,14.43,14.4,14.4,39200.0,11.0238,11.0238,11.0009,11.0009,39200.0
2010-11-02 13:00:00,14.41,14.44,14.41,14.43,62000.0,11.0086,11.0315,11.0086,11.0238,62000.0
2010-11-02 13:05:00,14.43,14.44,14.43,14.44,38600.0,11.0238,11.0315,11.0238,11.0315,38600.0
2010-11-02 13:10:00,14.44,14.45,14.42,14.43,64000.0,11.0315,11.0391,11.0162,11.0238,64000.0
2010-11-02 13:15:00,14.43,14.44,14.43,14.44,35200.0,11.0238,11.0315,11.0238,11.0315,35200.0
2010-11-02 13:20:00,14.43,14.45,14.43,14.44,31800.0,11.0238,11.0391,11.0238,11.0315,31800.0
2010-11-02 13:25:00,14.45,14.45,14.43,14.44,48600.0,11.0391,11.0391,11.0238,11.0315,48600.0
2010-11-02 13:30:00,14.44,14.45,14.44,14.44,40200.0,11.0315,11.0391,11.0315,11.0315,40200.0
2010-11-02 13:35:00,14.44,14.45,14.44,14.45,24400.0,11.0315,11.0391,11.0315,11.0391,24400.0
2010-11-02 13:40:00,14.45,14.49,14.45,14.48,85200.0,11.0391,11.0697,11.0391,11.062,85200.0
2010-11-02 13:45:00,14.48,14.48,14.46,14.46,77400.0,11.062,11.062,11.0468,11.0468,77400.0
2010-11-02 13:50:00,14.47,14.49,14.47,14.49,50200.0,11.0544,11.0697,11.0544,11.0697,50200.0
2010-11-02 13:55:00,14.49,14.51,14.49,14.49,126800.0,11.0697,11.0849,11.0697,11.0697,126800.0
2010-11-02 14:00:00,14.49,14.49,14.47,14.48,48800.0,11.0697,11.0697,11.0544,11.062,48800.0
2010-11-02 14:05:00,14.48,14.49,14.47,14.48,48600.0,11.062,11.0697,11.0544,11.062,48600.0
2010-11-02 14:10:00,14.48,14.48,14.47,14.47,53200.0,11.062,11.062,11.0544,11.0544,53200.0
2010-11-02 14:15:00,14.47,14.47,14.44,14.45,42400.0,11.0544,11.0544,11.0315,11.0391,42400.0
2010-11-02 14:20:00,14.44,14.45,14.43,14.44,40000.0,11.0315,11.0391,11.0238,11.0315,40000.0
2010-11-02 14:25:00,14.44,14.46,14.44,14.46,308800.0,11.0315,11.0468,11.0315,11.0468,308800.0
2010-11-02 14:30:00,14.46,14.46,14.44,14.44,54000.0,11.0468,11.0468,11.0315,11.0315,54000.0
2010-11-02 14:35:00,14.44,14.45,14.43,14.44,53400.0,11.0315,11.0391,11.0238,11.0315,53400.0
2010-11-02 14:40:00,14.44,14.45,14.43,14.43,58200.0,11.0315,11.0391,11.0238,11.0238,58200.0
2010-11-02 14:45:00,14.43,14.43,14.42,14.42,57000.0,11.0238,11.0238,11.0162,11.0162,57000.0
2010-11-02 14:50:00,14.42,14.44,14.42,14.43,67800.0,11.0162,11.0315,11.0162,11.0238,67800.0
2010-11-02 14:55:00,14.44,14.44,14.41,14.42,43800.0,11.0315,11.0315,11.0086,11.0162,43800.0
2010-11-02 15:00:00,14.43,14.44,14.42,14.44,45400.0,11.0238,11.0315,11.0162,11.0315,45400.0
2010-11-02 15:05:00,14.44,14.45,14.43,14.44,81600.0,11.0315,11.0391,11.0238,11.0315,81600.0
2010-11-02 15:10:00,14.44,14.44,14.43,14.43,69600.0,11.0315,11.0315,11.0238,11.0238,69600.0
2010-11-02 15:15:00,14.44,14.44,14.43,14.44,46200.0,11.0315,11.0315,11.0238,11.0315,46200.0
2010-11-02 15:20:00,14.44,14.45,14.44,14.44,55800.0,11.0315,11.0391,11.0315,11.0315,55800.0
2010-11-02 15:25:00,14.44,14.44,14.43,14.43,101600.0,11.0315,11.0315,11.0238,11.0238,101600.0
2010-11-02 15:30:00,14.44,14.44,14.42,14.43,94200.0,11.0315,11.0315,11.0162,11.0238,94200.0
2010-11-02 15:35:00,14.43,14.44,14.43,14.43,92800.0,11.0238,11.0315,11.0238,11.0238,92800.0
2010-11-02 15:40:00,14.44,14.44,14.43,14.44,135000.0,11.0315,11.0315,11.0238,11.0315,135000.0
2010-11-02 15:45:00,14.43,14.46,14.43,14.46,206000.0,11.0238,11.0468,11.0238,11.0468,206000.0
2010-11-02 15:50:00,14.46,14.47,14.44,14.46,695200.0,11.0468,11.0544,11.0315,11.0468,695200.0
2010-11-02 15:55:00,14.46,14.46,14.42,14.43,358400.0,11.0468,11.0468,11.0162,11.0238,358400.0
2010-11-03 09:30:00,14.4,14.48,14.4,14.47,233000.0,11.0009,11.062,11.0009,11.0544,233000.0
2010-11-03 09:35:00,14.47,14.48,14.4,14.46,219200.0,11.0544,11.062,11.0009,11.0468,219200.0
2010-11-03 09:40:00,14.47,14.49,14.43,14.45,127600.0,11.0544,11.0697,11.0238,11.0391,127600.0
2010-11-03 09:45:00,14.45,14.47,14.43,14.47,79400.0,11.0391,11.0544,11.0238,11.0544,79400.0
2010-11-03 09:50:00,14.47,14.47,14.45,14.46,65200.0,11.0544,11.0544,11.0391,11.0468,65200.0
2010-11-03 09:55:00,14.46,14.48,14.42,14.42,123000.0,11.0468,11.062,11.0162,11.0162,123000.0
2010-11-03 10:00:00,14.43,14.43,14.38,14.38,176400.0,11.0238,11.0238,10.9856,10.9856,176400.0
2010-11-03 10:05:00,14.38,14.44,14.36,14.44,154400.0,10.9856,11.0315,10.9704,11.0315,154400.0
2010-11-03 10:10:00,14.44,14.46,14.43,14.44,114800.0,11.0315,11.0468,11.0238,11.0315,114800.0
2010-11-03 10:15:00,14.43,14.45,14.41,14.42,58600.0,11.0238,11.0391,11.0086,11.0162,58600.0
2010-11-03 10:20:00,14.42,14.44,14.41,14.43,72000.0,11.0162,11.0315,11.0086,11.0238,72000.0
2010-11-03 10:25:00,14.43,14.44,14.4,14.4,88600.0,11.0238,11.0315,11.0009,11.0009,88600.0
2010-11-03 10:30:00,14.4,14.44,14.4,14.42,84400.0,11.0009,11.0315,11.0009,11.0162,84400.0
2010-11-03 10:35:00,14.43,14.44,14.41,14.44,44400.0,11.0238,11.0315,11.0086,11.0315,44400.0
2010-11-03 10:40:00,14.43,14.44,14.37,14.38,130600.0,11.0238,11.0315,10.978,10.9856,130600.0
2010-11-03 10:45:00,14.38,14.39,14.36,14.39,107800.0,10.9856,10.9933,10.9704,10.9933,107800.0
2010-11-03 10:50:00,14.38,14.44,14.38,14.43,58200.0,10.9856,11.0315,10.9856,11.0238,58200.0
2010-11-03 10:55:00,14.43,14.44,14.42,14.43,66000.0,11.0238,11.0315,11.0162,11.0238,66000.0
2010-11-03 11:00:00,14.42,14.44,14.42,14.43,75400.0,11.0162,11.0315,11.0162,11.0238,75400.0
2010-11-03 11:05:00,14.44,14.44,14.43,14.44,66200.0,11.0315,11.0315,11.0238,11.0315,66200.0
2010-11-03 11:10:00,14.44,14.44,14.38,14.38,146800.0,11.0315,11.0315,10.9856,10.9856,146800.0
2010-11-03 11:15:00,14.38,14.41,14.38,14.38,126000.0,10.9856,11.0086,10.9856,10.9856,126000.0
2010-11-03 11:20:00,14.39,14.42,14.38,14.42,87200.0,10.9933,11.0162,10.9856,11.0162,87200.0
2010-11-03 11:25:00,14.42,14.42,14.38,14.4,81800.0,11.0162,11.0162,10.9856,11.0009,81800.0
2010-11-03 11:30:00,14.4,14.42,14.4,14.42,65400.0,11.0009,11.0162,11.0009,11.0162,65400.0
2010-11-03 11:35:00,14.42,14.44,14.4,14.44,120200.0,11.0162,11.0315,11.0009,11.0315,120200.0
2010-11-03 11:40:00,14.44,14.44,14.42,14.42,60600.0,11.0315,11.0315,11.0162,11.0162,60600.0
2010-11-03 11:45:00,14.42,14.43,14.4,14.4,40600.0,11.0162,11.0238,11.0009,11.0009,40600.0
2010-11-03 11:50:00,14.39,14.39,14.38,14.38,41800.0,10.9933,10.9933,10.9856,10.9856,41800.0
2010-11-03 11:55:00,14.38,14.39,14.37,14.38,59400.0,10.9856,10.9933,10.978,10.9856,59400.0
2010-11-03 12:00:00,14.38,14.38,14.36,14.37,73000.0,10.9856,10.9856,10.9704,10.978,73000.0
2010-11-03 12:05:00,14.37,14.37,14.35,14.36,85400.0,10.978,10.978,10.9627,10.9704,85400.0
2010-11-03 12:10:00,14.36,14.36,14.34,14.34,76200.0,10.9704,10.9704,10.9551,10.9551,76200.0
2010-11-03 12:15:00,14.34,14.37,14.34,14.37,73000.0,10.9551,10.978,10.9551,10.978,73000.0
2010-11-03 12:20:00,14.37,14.37,14.35,14.35,84200.0,10.978,10.978,10.9627,10.9627,84200.0
2010-11-03 12:25:00,14.35,14.38,14.34,14.35,39800.0,10.9627,10.9856,10.9551,10.9627,39800.0
2010-11-03 12:30:00,14.35,14.36,14.35,14.36,34800.0,10.9627,10.9704,10.9627,10.9704,34800.0
2010-11-03 12:35:00,14.36,14.36,14.34,14.34,45000.0,10.9704,10.9704,10.9551,10.9551,45000.0
2010-11-03 12:40:00,14.34,14.36,14.32,14.36,128400.0,10.9551,10.9704,10.9398,10.9704,128400.0
2010-11-03 12:45:00,14.36,14.37,14.36,14.36,44800.0,10.9704,10.978,10.9704,10.9704,44800.0
2010-11-03 12:50:00,14.36,14.4,14.36,14.4,102800.0,10.9704,11.0009,10.9704,11.0009,102800.0
2010-11-03 12:55:00,14.4,14.41,14.37,14.37,83400.0,11.0009,11.0086,10.978,10.978,83400.0
2010-11-03 13:00:00,14.38,14.42,14.36,14.41,86200.0,10.9856,11.0162,10.9704,11.0086,86200.0
2010-11-03 13:05:00,14.4,14.43,14.39,14.39,56400.0,11.0009,11.0238,10.9933,10.9933,56400.0
2010-11-03 13:10:00,14.39,14.42,14.39,14.42,47200.0,10.9933,11.0162,10.9933,11.0162,47200.0
2010-11-03 13:15:00,14.42,14.42,14.4,14.4,67000.0,11.0162,11.0162,11.0009,11.0009,67000.0
2010-11-03 13:20:00,14.4,14.42,14.39,14.42,43800.0,11.0009,11.0162,10.9933,11.0162,43800.0
2010-11-03 13:25:00,14.42,14.42,14.4,14.4,46400.0,11.0162,11.0162,11.0009,11.0009,46400.0
2010-11-03 13:30:00,14.4,14.43,14.4,14.43,51200.0,11.0009,11.0238,11.0009,11.0238,51200.0
2010-11-03 13:35:00,14.43,14.43,14.4,14.4,42000.0,11.0238,11.0238,11.0009,11.0009,42000.0
2010-11-03 13:40:00,14.4,14.43,14.4,14.41,55800.0,11.0009,11.0238,11.0009,11.0086,55800.0
2010-11-03 13:45:00,14.41,14.42,14.39,14.4,27200.0,11.0086,11.0162,10.9933,11.0009,27200.0
2010-11-03 13:50:00,14.4,14.41,14.4,14.4,28600.0,11.0009,11.0086,11.0009,11.0009,28600.0
2010-11-03 13:55:00,14.4,14.42,14.4,14.41,53400.0,11.0009,11.0162,11.0009,11.0086,53400.0
2010-11-03 14:00:00,14.4,14.44,14.4,14.44,83200.0,11.0009,11.0315,11.0009,11.0315,83200.0
2010-11-03 14:05:00,14.44,14.46,14.42,14.43,105000.0,11.0315,11.0468,11.0162,11.0238,105000.0
2010-11-03 14:10:00,14.43,14.44,14.36,14.42,95600.0,11.0238,11.0315,10.9704,11.0162,95600.0
2010-11-03 14:15:00,14.41,14.5,14.37,14.47,448400.0,11.0086,11.0773,10.978,11.0544,448400.0
2010-11-03 14:20:00,14.48,14.55,14.44,14.47,752600.0,11.062,11.1155,11.0315,11.0544,752600.0
2010-11-03 14:25:00,14.46,14.47,14.36,14.39,440400.0,11.0468,11.0544,10.9704,10.9933,440400.0
2010-11-03 14:30:00,14.38,14.41,14.31,14.4,300000.0,10.9856,11.0086,10.9322,11.0009,300000.0
2010-11-03 14:35:00,14.4,14.5,14.4,14.49,293400.0,11.0009,11.0773,11.0009,11.0697,293400.0
2010-11-03 14:40:00,14.49,14.52,14.47,14.52,275000.0,11.0697,11.0926,11.0544,11.0926,275000.0
2010-11-03 14:45:00,14.53,14.53,14.48,14.51,199400.0,11.1002,11.1002,11.062,11.0849,199400.0
2010-11-03 14:50:00,14.51,14.56,14.51,14.55,204400.0,11.0849,11.1231,11.0849,11.1155,204400.0
2010-11-03 14:55:00,14.54,14.59,14.54,14.56,236000.0,11.1079,11.1461,11.1079,11.1231,236000.0
2010-11-03 15:00:00,14.56,14.6,14.55,14.58,218000.0,11.1231,11.1537,11.1155,11.1384,218000.0
2010-11-03 15:05:00,14.58,14.61,14.58,14.61,389000.0,11.1384,11.1613,11.1384,11.1613,389000.0
2010-11-03 15:10:00,14.61,14.63,14.6,14.61,342200.0,11.1613,11.1766,11.1537,11.1613,342200.0
2010-11-03 15:15:00,14.61,14.65,14.61,14.63,435400.0,11.1613,11.1919,11.1613,11.1766,435400.0
2010-11-03 15:20:00,14.62,14.63,14.59,14.6,323600.0,11.169,11.1766,11.1461,11.1537,323600.0
2010-11-03 15:25:00,14.6,14.6,14.56,14.58,305800.0,11.1537,11.1537,11.1231,11.1384,305800.0
2010-11-03 15:30:00,14.57,14.59,14.47,14.49,787200.0,11.1308,11.1461,11.0544,11.0697,787200.0
2010-11-03 15:35:00,14.5,14.53,14.49,14.51,235400.0,11.0773,11.1002,11.0697,11.0849,235400.0
2010-11-03 15:40:00,14.51,14.52,14.49,14.52,222600.0,11.0849,11.0926,11.0697,11.0926,222600.0
2010-11-03 15:45:00,14.52,14.55,14.52,14.55,224000.0,11.0926,11.1155,11.0926,11.1155,224000.0
2010-11-03 15:50:00,14.55,14.55,14.52,14.53,271000.0,11.1155,11.1155,11.0926,11.1002,271000.0
2010-11-03 15:55:00,14.54,14.56,14.53,14.56,541400.0,11.1079,11.1231,11.1002,11.1231,541400.0
2010-11-04 09:30:00,14.85,14.9,14.77,14.79,793200.0,11.3447,11.3829,11.2836,11.2989,793200.0
2010-11-04 09:35:00,14.79,14.93,14.79,14.84,691000.0,11.2989,11.4058,11.2989,11.3371,691000.0
2010-11-04 09:40:00,14.85,14.88,14.84,14.85,311200.0,11.3447,11.3676,11.3371,11.3447,311200.0
2010-11-04 09:45:00,14.86,14.87,14.85,14.86,238600.0,11.3523,11.36,11.3447,11.3523,238600.0
2010-11-04 09:50:00,14.86,14.95,14.86,14.95,516600.0,11.3523,11.4211,11.3523,11.4211,516600.0
2010-11-04 09:55:00,14.95,14.95,14.9,14.9,188400.0,11.4211,11.4211,11.3829,11.3829,188400.0
2010-11-04 10:00:00,14.9,14.91,14.83,14.83,307400.0,11.3829,11.3905,11.3294,11.3294,307400.0
2010-11-04 10:05:00,14.84,14.84,14.81,14.82,168600.0,11.3371,11.3371,11.3141,11.3218,168600.0
2010-11-04 10:10:00,14.82,14.85,14.79,14.84,188400.0,11.3218,11.3447,11.2989,11.3371,188400.0
2010-11-04 10:15:00,14.84,14.85,14.81,14.85,129400.0,11.3371,11.3447,11.3141,11.3447,129400.0
2010-11-04 10:20:00,14.85,14.88,14.85,14.88,141600.0,11.3447,11.3676,11.3447,11.3676,141600.0
2010-11-04 10:25:00,14.88,14.91,14.87,14.9,160800.0,11.3676,11.3905,11.36,11.3829,160800.0
2010-11-04 10:30:00,14.9,14.9,14.88,14.88,155800.0,11.3829,11.3829,11.3676,11.3676,155800.0
2010-11-04 10:35:00,14.88,14.9,14.88,14.9,186600.0,11.3676,11.3829,11.3676,11.3829,186600.0
2010-11-04 10:40:00,14.9,14.9,14.83,14.83,147000.0,11.3829,11.3829,11.3294,11.3294,147000.0
2010-11-04 10:45:00,14.83,14.87,14.83,14.86,160400.0,11.3294,11.36,11.3294,11.3523,160400.0
2010-11-04 10:50:00,14.85,14.89,14.85,14.88,111800.0,11.3447,11.3753,11.3447,11.3676,111800.0
2010-11-04 10:55:00,14.88,14.94,14.88,14.91,309400.0,11.3676,11.4134,11.3676,11.3905,309400.0
2010-11-04 11:00:00,14.92,14.95,14.91,14.95,328200.0,11.3982,11.4211,11.3905,11.4211,328200.0
2010-11-04 11:05:00,14.95,14.97,14.95,14.97,540400.0,11.4211,11.4364,11.4211,11.4364,540400.0
2010-11-04 11:10:00,14.97,14.99,14.96,14.96,374200.0,11.4364,11.4516,11.4287,11.4287,374200.0
2010-11-04 11:15:00,14.96,14.97,14.94,14.95,157000.0,11.4287,11.4364,11.4134,11.4211,157000.0
2010-11-04 11:20:00,14.95,14.95,14.9,14.91,228400.0,11.4211,11.4211,11.3829,11.3905,228400.0
2010-11-04 11:25:00,14.91,14.92,14.9,14.92,136400.0,11.3905,11.3982,11.3829,11.3982,136400.0
2010-11-04 11:30:00,14.93,14.96,14.92,14.95,260600.0,11.4058,11.4287,11.3982,11.4211,260600.0
2010-11-04 11:35:00,14.95,14.96,14.92,14.93,217400.0,11.4211,11.4287,11.3982,11.4058,217400.0
2010-11-04 11:40:00,14.93,14.94,14.91,14.91,196600.0,11.4058,11.4134,11.3905,11.3905,196600.0
2010-11-04 11:45:00,14.92,14.92,14.91,14.92,136000.0,11.3982,11.3982,11.3905,11.3982,136000.0
2010-11-04 11:50:00,14.91,14.93,14.9,14.91,494200.0,11.3905,11.4058,11.3829,11.3905,494200.0
2010-11-04 11:55:00,14.91,14.91,14.88,14.9,217000.0,11.3905,11.3905,11.3676,11.3829,217000.0
2010-11-04 12:00:00,14.89,14.9,14.88,14.88,185800.0,11.3753,11.3829,11.3676,11.3676,185800.0
2010-11-04 12:05:00,14.88,14.93,14.88,14.93,95200.0,11.3676,11.4058,11.3676,11.4058,95200.0
2010-11-04 12:10:00,14.92,14.97,14.92,14.92,326000.0,11.3982,11.4364,11.3982,11.3982,326000.0
2010-11-04 12:15:00,14.93,14.93,14.92,14.93,32200.0,11.4058,11.4058,11.3982,11.4058,32200.0
2010-11-04 12:20:00,14.92,14.94,14.92,14.93,78400.0,11.3982,11.4134,11.3982,11.4058,78400.0
2010-11-04 12:25:00,14.93,14.94,14.93,14.93,94800.0,11.4058,11.4134,11.4058,11.4058,94800.0
2010-11-04 12:30:00,14.93,14.95,14.92,14.94,88800.0,11.4058,11.4211,11.3982,11.4134,88800.0
2010-11-04 12:35:00,14.94,14.96,14.93,14.96,93400.0,11.4134,11.4287,11.4058,11.4287,93400.0
2010-11-04 12:40:00,14.95,14.96,14.93,14.94,62800.0,11.4211,11.4287,11.4058,11.4134,62800.0
2010-11-04 12:45:00,14.94,14.96,14.93,14.93,115200.0,11.4134,11.4287,11.4058,11.4058,115200.0
2010-11-04 12:50:00,14.93,14.94,14.92,14.92,118200.0,11.4058,11.4134,11.3982,11.3982,118200.0
2010-11-04 12:55:00,14.93,14.94,14.91,14.94,89400.0,11.4058,11.4134,11.3905,11.4134,89400.0
2010-11-04 13:00:00,14.93,14.95,14.93,14.95,110400.0,11.4058,11.4211,11.4058,11.4211,110400.0
2010-11-04 13:05:00,14.94,14.96,14.93,14.93,188400.0,11.4134,11.4287,11.4058,11.4058,188400.0
2010-11-04 13:10:00,14.92,14.93,14.88,14.89,127600.0,11.3982,11.4058,11.3676,11.3753,127600.0
2010-11-04 13:15:00,14.89,14.9,14.88,14.9,179000.0,11.3753,11.3829,11.3676,11.3829,179000.0
2010-11-04 13:20:00,14.9,14.92,14.88,14.92,181600.0,11.3829,11.3982,11.3676,11.3982,181600.0
2010-11-04 13:25:00,14.91,14.94,14.91,14.92,159600.0,11.3905,11.4134,11.3905,11.3982,159600.0
2010-11-04 13:30:00,14.92,14.94,14.9,14.9,110800.0,11.3982,11.4134,11.3829,11.3829,110800.0
2010-11-04 13:35:00,14.9,14.9,14.9,14.9,64600.0,11.3829,11.3829,11.3829,11.3829,64600.0
2010-11-04 13:40:00,14.9,14.92,14.9,14.91,150400.0,11.3829,11.3982,11.3829,11.3905,150400.0
2010-11-04 13:45:00,14.91,14.92,14.9,14.92,121400.0,11.3905,11.3982,11.3829,11.3982,121400.0
2010-11-04 13:50:00,14.92,14.93,14.92,14.93,100000.0,11.3982,11.4058,11.3982,11.4058,100000.0
2010-11-04 13:55:00,14.92,14.93,14.92,14.92,387800.0,11.3982,11.4058,11.3982,11.3982,387800.0
2010-11-04 14:00:00,14.92,14.95,14.92,14.94,469000.0,11.3982,11.4211,11.3982,11.4134,469000.0
2010-11-04 14:05:00,14.93,14.93,14.9,14.93,231800.0,11.4058,11.4058,11.3829,11.4058,231800.0
2010-11-04 14:10:00,14.92,14.94,14.9,14.94,192600.0,11.3982,11.4134,11.3829,11.4134,192600.0
2010-11-04 14:15:00,14.93,14.95,14.92,14.95,221400.0,11.4058,11.4211,11.3982,11.4211,221400.0
2010-11-04 14:20:00,14.95,14.95,14.94,14.95,456600.0,11.4211,11.4211,11.4134,11.4211,456600.0
2010-11-04 14:25:00,14.94,14.95,14.94,14.94,85800.0,11.4134,11.4211,11.4134,11.4134,85800.0
2010-11-04 14:30:00,14.94,14.95,14.94,14.95,108600.0,11.4134,11.4211,11.4134,11.4211,108600.0
2010-11-04 14:35:00,14.95,14.97,14.94,14.97,241800.0,11.4211,11.4364,11.4134,11.4364,241800.0
2010-11-04 14:40:00,14.97,14.98,14.96,14.97,198200.0,11.4364,11.444,11.4287,11.4364,198200.0
2010-11-04 14:45:00,14.96,14.97,14.95,14.97,230600.0,11.4287,11.4364,11.4211,11.4364,230600.0
2010-11-04 14:50:00,14.97,14.97,14.97,14.97,219600.0,11.4364,11.4364,11.4364,11.4364,219600.0
2010-11-04 14:55:00,14.97,14.99,14.97,14.99,231000.0,11.4364,11.4516,11.4364,11.4516,231000.0
2010-11-04 15:00:00,14.99,14.99,14.98,14.99,183200.0,11.4516,11.4516,11.444,11.4516,183200.0
2010-11-04 15:05:00,14.99,14.99,14.98,14.99,197600.0,11.4516,11.4516,11.444,11.4516,197600.0
2010-11-04 15:10:00,14.99,15.0,14.99,14.99,301600.0,11.4516,11.4593,11.4516,11.4516,301600.0
2010-11-04 15:15:00,14.99,15.0,14.98,14.99,650400.0,11.4516,11.4593,11.444,11.4516,650400.0
2010-11-04 15:20:00,14.98,15.0,14.97,14.99,724400.0,11.444,11.4593,11.4364,11.4516,724400.0
2010-11-04 15:25:00,14.99,15.0,14.95,14.97,1539400.0,11.4516,11.4593,11.4211,11.4364,1539400.0
2010-11-04 15:30:00,14.97,14.99,14.97,14.99,631400.0,11.4364,11.4516,11.4364,11.4516,631400.0
2010-11-04 15:35:00,14.99,15.0,14.95,14.95,599600.0,11.4516,11.4593,11.4211,11.4211,599600.0
2010-11-04 15:40:00,14.95,14.96,14.92,14.94,578800.0,11.4211,11.4287,11.3982,11.4134,578800.0
2010-11-04 15:45:00,14.94,14.95,14.9,14.93,754200.0,11.4134,11.4211,11.3829,11.4058,754200.0
2010-11-04 15:50:00,14.93,14.93,14.89,14.9,1453800.0,11.4058,11.4058,11.3753,11.3829,1453800.0
2010-11-04 15:55:00,14.9,14.9,14.86,14.88,2727200.0,11.3829,11.3829,11.3523,11.3676,2727200.0
2010-11-05 09:30:00,15.3,15.4,15.28,15.34,3079800.0,11.6885,11.7649,11.6732,11.719,3079800.0
2010-11-05 09:35:00,15.34,15.35,15.18,15.31,2120600.0,11.719,11.7267,11.5968,11.6961,2120600.0
2010-11-05 09:40:00,15.31,15.45,15.29,15.42,1301600.0,11.6961,11.8031,11.6808,11.7801,1301600.0
2010-11-05 09:45:00,15.42,15.59,15.34,15.36,2186600.0,11.7801,11.91,11.719,11.7343,2186600.0
2010-11-05 09:50:00,15.36,15.47,15.28,15.45,1246400.0,11.7343,11.8183,11.6732,11.8031,1246400.0
2010-11-05 09:55:00,15.45,15.49,15.42,15.44,640400.0,11.8031,11.8336,11.7801,11.7954,640400.0
2010-11-05 10:00:00,15.44,15.48,15.43,15.45,397600.0,11.7954,11.826,11.7878,11.8031,397600.0
2010-11-05 10:05:00,15.44,15.47,15.42,15.45,970200.0,11.7954,11.8183,11.7801,11.8031,970200.0
2010-11-05 10:10:00,15.45,15.47,15.44,15.47,525800.0,11.8031,11.8183,11.7954,11.8183,525800.0
2010-11-05 10:15:00,15.47,15.5,15.44,15.45,351600.0,11.8183,11.8413,11.7954,11.8031,351600.0
2010-11-05 10:20:00,15.45,15.53,15.45,15.51,494600.0,11.8031,11.8642,11.8031,11.8489,494600.0
2010-11-05 10:25:00,15.51,15.52,15.47,15.5,551000.0,11.8489,11.8565,11.8183,11.8413,551000.0
2010-11-05 10:30:00,15.51,15.54,15.5,15.52,504000.0,11.8489,11.8718,11.8413,11.8565,504000.0
2010-11-05 10:35:00,15.52,15.6,15.52,15.59,612800.0,11.8565,11.9177,11.8565,11.91,612800.0
2010-11-05 10:40:00,15.59,15.61,15.55,15.6,437000.0,11.91,11.9253,11.8795,11.9177,437000.0
2010-11-05 10:45:00,15.6,15.62,15.56,15.58,444000.0,11.9177,11.9329,11.8871,11.9024,444000.0
2010-11-05 10:50:00,15.58,15.59,15.53,15.59,340000.0,11.9024,11.91,11.8642,11.91,340000.0
2010-11-05 10:55:00,15.59,15.65,15.58,15.62,809800.0,11.91,11.9559,11.9024,11.9329,809800.0
2010-11-05 11:00:00,15.62,15.63,15.49,15.51,479400.0,11.9329,11.9406,11.8336,11.8489,479400.0
2010-11-05 11:05:00,15.5,15.55,15.43,15.45,1116800.0,11.8413,11.8795,11.7878,11.8031,1116800.0
2010-11-05 11:10:00,15.46,15.6,15.45,15.52,1177000.0,11.8107,11.9177,11.8031,11.8565,1177000.0
2010-11-05 11:15:00,15.52,15.55,15.48,15.53,255400.0,11.8565,11.8795,11.826,11.8642,255400.0
2010-11-05 11:20:00,15.53,15.53,15.5,15.51,125400.0,11.8642,11.8642,11.8413,11.8489,125400.0
2010-11-05 11:25:00,15.51,15.53,15.5,15.52,100600.0,11.8489,11.8642,11.8413,11.8565,100600.0
2010-11-05 11:30:00,15.52,15.56,15.52,15.52,246200.0,11.8565,11.8871,11.8565,11.8565,246200.0
2010-11-05 11:35:00,15.52,15.53,15.51,15.53,187800.0,11.8565,11.8642,11.8489,11.8642,187800.0
2010-11-05 11:40:00,15.53,15.53,15.47,15.51,423200.0,11.8642,11.8642,11.8183,11.8489,423200.0
2010-11-05 11:45:00,15.5,15.53,15.49,15.49,331600.0,11.8413,11.8642,11.8336,11.8336,331600.0
2010-11-05 11:50:00,15.49,15.51,15.49,15.49,321200.0,11.8336,11.8489,11.8336,11.8336,321200.0
2010-11-05 11:55:00,15.49,15.51,15.47,15.49,196200.0,11.8336,11.8489,11.8183,11.8336,196200.0
2010-11-05 12:00:00,15.49,15.49,15.46,15.49,314000.0,11.8336,11.8336,11.8107,11.8336,314000.0
2010-11-05 12:05:00,15.49,15.52,15.48,15.51,167200.0,11.8336,11.8565,11.826,11.8489,167200.0
2010-11-05 12:10:00,15.51,15.52,15.49,15.49,204400.0,11.8489,11.8565,11.8336,11.8336,204400.0
2010-11-05 12:15:00,15.49,15.51,15.49,15.49,139600.0,11.8336,11.8489,11.8336,11.8336,139600.0
2010-11-05 12:20:00,15.49,15.51,15.47,15.47,223400.0,11.8336,11.8489,11.8183,11.8183,223400.0
2010-11-05 12:25:00,15.47,15.49,15.47,15.49,130800.0,11.8183,11.8336,11.8183,11.8336,130800.0
2010-11-05 12:30:00,15.49,15.54,15.48,15.52,223200.0,11.8336,11.8718,11.826,11.8565,223200.0
2010-11-05 12:35:00,15.51,15.52,15.49,15.51,169600.0,11.8489,11.8565,11.8336,11.8489,169600.0
2010-11-05 12:40:00,15.51,15.51,15.49,15.5,82800.0,11.8489,11.8489,11.8336,11.8413,82800.0
2010-11-05 12:45:00,15.49,15.54,15.49,15.53,141600.0,11.8336,11.8718,11.8336,11.8642,141600.0
2010-11-05 12:50:00,15.53,15.54,15.5,15.51,202400.0,11.8642,11.8718,11.8413,11.8489,202400.0
2010-11-05 12:55:00,15.5,15.51,15.49,15.49,129200.0,11.8413,11.8489,11.8336,11.8336,129200.0
2010-11-05 13:00:00,15.49,15.51,15.47,15.51,212000.0,11.8336,11.8489,11.8183,11.8489,212000.0
2010-11-05 13:05:00,15.5,15.54,15.5,15.52,222200.0,11.8413,11.8718,11.8413,11.8565,222200.0
2010-11-05 13:10:00,15.52,15.53,15.49,15.53,154800.0,11.8565,11.8642,11.8336,11.8642,154800.0
2010-11-05 13:15:00,15.53,15.56,15.52,15.54,208200.0,11.8642,11.8871,11.8565,11.8718,208200.0
2010-11-05 13:20:00,15.54,15.54,15.51,15.51,184400.0,11.8718,11.8718,11.8489,11.8489,184400.0
2010-11-05 13:25:00,15.51,15.51,15.51,15.51,39800.0,11.8489,11.8489,11.8489,11.8489,39800.0
2010-11-05 13:30:00,15.51,15.52,15.5,15.5,166200.0,11.8489,11.8565,11.8413,11.8413,166200.0
2010-11-05 13:35:00,15.51,15.51,15.5,15.5,78000.0,11.8489,11.8489,11.8413,11.8413,78000.0
2010-11-05 13:40:00,15.5,15.51,15.5,15.51,44800.0,11.8413,11.8489,11.8413,11.8489,44800.0
2010-11-05 13:45:00,15.51,15.51,15.47,15.47,324400.0,11.8489,11.8489,11.8183,11.8183,324400.0
2010-11-05 13:50:00,15.47,15.49,15.47,15.47,95800.0,11.8183,11.8336,11.8183,11.8183,95800.0
2010-11-05 13:55:00,15.47,15.47,15.45,15.47,212800.0,11.8183,11.8183,11.8031,11.8183,212800.0
2010-11-05 14:00:00,15.47,15.48,15.44,15.45,160600.0,11.8183,11.826,11.7954,11.8031,160600.0
2010-11-05 14:05:00,15.45,15.47,15.44,15.45,196000.0,11.8031,11.8183,11.7954,11.8031,196000.0
2010-11-05 14:10:00,15.45,15.47,15.44,15.47,203800.0,11.8031,11.8183,11.7954,11.8183,203800.0
2010-11-05 14:15:00,15.46,15.46,15.41,15.43,204800.0,11.8107,11.8107,11.7725,11.7878,204800.0
2010-11-05 14:20:00,15.43,15.44,15.4,15.43,168600.0,11.7878,11.7954,11.7649,11.7878,168600.0
2010-11-05 14:25:00,15.42,15.43,15.41,15.42,191000.0,11.7801,11.7878,11.7725,11.7801,191000.0
2010-11-05 14:30:00,15.42,15.45,15.41,15.45,159000.0,11.7801,11.8031,11.7725,11.8031,159000.0
2010-11-05 14:35:00,15.45,15.47,15.45,15.47,124800.0,11.8031,11.8183,11.8031,11.8183,124800.0
2010-11-05 14:40:00,15.47,15.47,15.4,15.42,302000.0,11.8183,11.8183,11.7649,11.7801,302000.0
2010-11-05 14:45:00,15.42,15.43,15.41,15.42,114200.0,11.7801,11.7878,11.7725,11.7801,114200.0
2010-11-05 14:50:00,15.42,15.43,15.41,15.42,291600.0,11.7801,11.7878,11.7725,11.7801,291600.0
2010-11-05 14:55:00,15.42,15.42,15.41,15.42,123600.0,11.7801,11.7801,11.7725,11.7801,123600.0
2010-11-05 15:00:00,15.42,15.43,15.41,15.42,135000.0,11.7801,11.7878,11.7725,11.7801,135000.0
2010-11-05 15:05:00,15.43,15.43,15.41,15.42,248400.0,11.7878,11.7878,11.7725,11.7801,248400.0
2010-11-05 15:10:00,15.42,15.42,15.41,15.42,218200.0,11.7801,11.7801,11.7725,11.7801,218200.0
2010-11-05 15:15:00,15.41,15.43,15.41,15.43,188400.0,11.7725,11.7878,11.7725,11.7878,188400.0
2010-11-05 15:20:00,15.43,15.46,15.43,15.45,321000.0,11.7878,11.8107,11.7878,11.8031,321000.0
2010-11-05 15:25:00,15.45,15.48,15.44,15.47,318000.0,11.8031,11.826,11.7954,11.8183,318000.0
2010-11-05 15:30:00,15.47,15.48,15.43,15.44,612800.0,11.8183,11.826,11.7878,11.7954,612800.0
2010-11-05 15:35:00,15.44,15.45,15.43,15.44,420000.0,11.7954,11.8031,11.7878,11.7954,420000.0
2010-11-05 15:40:00,15.44,15.44,15.4,15.4,430000.0,11.7954,11.7954,11.7649,11.7649,430000.0
2010-11-05 15:45:00,15.41,15.45,15.4,15.45,385800.0,11.7725,11.8031,11.7649,11.8031,385800.0
2010-11-05 15:50:00,15.44,15.45,15.43,15.44,717600.0,11.7954,11.8031,11.7878,11.7954,717600.0
2010-11-05 15:55:00,15.44,15.45,15.43,15.44,895400.0,11.7954,11.8031,11.7878,11.7954,895400.0
2010-11-08 09:30:00,15.24,15.29,15.15,15.28,1138600.0,11.6426,11.6808,11.5739,11.6732,1138600.0
2010-11-08 09:35:00,15.27,15.31,15.23,15.3,345800.0,11.6656,11.6961,11.635,11.6885,345800.0
2010-11-08 09:40:00,15.3,15.33,15.26,15.3,321800.0,11.6885,11.7114,11.6579,11.6885,321800.0
2010-11-08 09:45:00,15.3,15.3,15.2,15.21,263000.0,11.6885,11.6885,11.6121,11.6197,263000.0
2010-11-08 09:50:00,15.21,15.21,15.15,15.17,509200.0,11.6197,11.6197,11.5739,11.5892,509200.0
2010-11-08 09:55:00,15.17,15.18,15.15,15.17,216000.0,11.5892,11.5968,11.5739,11.5892,216000.0
2010-11-08 10:00:00,15.17,15.17,15.12,15.13,304400.0,11.5892,11.5892,11.551,11.5586,304400.0
2010-11-08 10:05:00,15.12,15.13,15.1,15.1,219400.0,11.551,11.5586,11.5357,11.5357,219400.0
2010-11-08 10:10:00,15.1,15.13,15.09,15.13,174600.0,11.5357,11.5586,11.528,11.5586,174600.0
2010-11-08 10:15:00,15.13,15.22,15.13,15.22,336800.0,11.5586,11.6274,11.5586,11.6274,336800.0
2010-11-08 10:20:00,15.22,15.22,15.19,15.21,137800.0,11.6274,11.6274,11.6044,11.6197,137800.0
2010-11-08 10:25:00,15.21,15.28,15.21,15.28,277200.0,11.6197,11.6732,11.6197,11.6732,277200.0
2010-11-08 10:30:00,15.28,15.29,15.26,15.26,158400.0,11.6732,11.6808,11.6579,11.6579,158400.0
2010-11-08 10:35:00,15.26,15.31,15.25,15.3,237600.0,11.6579,11.6961,11.6503,11.6885,237600.0
2010-11-08 10:40:00,15.3,15.37,15.29,15.37,360200.0,11.6885,11.7419,11.6808,11.7419,360200.0
2010-11-08 10:45:00,15.37,15.38,15.36,15.37,328200.0,11.7419,11.7496,11.7343,11.7419,328200.0
2010-11-08 10:50:00,15.37,15.37,15.32,15.33,333000.0,11.7419,11.7419,11.7038,11.7114,333000.0
2010-11-08 10:55:00,15.33,15.35,15.33,15.33,278200.0,11.7114,11.7267,11.7114,11.7114,278200.0
2010-11-08 11:00:00,15.33,15.34,15.29,15.32,289200.0,11.7114,11.719,11.6808,11.7038,289200.0
2010-11-08 11:05:00,15.32,15.38,15.31,15.36,267600.0,11.7038,11.7496,11.6961,11.7343,267600.0
2010-11-08 11:10:00,15.36,15.37,15.35,15.36,191000.0,11.7343,11.7419,11.7267,11.7343,191000.0
2010-11-08 11:15:00,15.36,15.37,15.31,15.33,181600.0,11.7343,11.7419,11.6961,11.7114,181600.0
2010-11-08 11:20:00,15.33,15.36,15.32,15.36,127000.0,11.7114,11.7343,11.7038,11.7343,127000.0
2010-11-08 11:25:00,15.36,15.37,15.35,15.37,132200.0,11.7343,11.7419,11.7267,11.7419,132200.0
2010-11-08 11:30:00,15.37,15.38,15.36,15.38,82400.0,11.7419,11.7496,11.7343,11.7496,82400.0
2010-11-08 11:35:00,15.38,15.39,15.36,15.37,126200.0,11.7496,11.7572,11.7343,11.7419,126200.0
2010-11-08 11:40:00,15.37,15.38,15.36,15.38,85800.0,11.7419,11.7496,11.7343,11.7496,85800.0
2010-11-08 11:45:00,15.38,15.4,15.38,15.4,136800.0,11.7496,11.7649,11.7496,11.7649,136800.0
2010-11-08 11:50:00,15.4,15.42,15.38,15.4,150400.0,11.7649,11.7801,11.7496,11.7649,150400.0
2010-11-08 11:55:00,15.4,15.41,15.38,15.38,224800.0,11.7649,11.7725,11.7496,11.7496,224800.0
2010-11-08 12:00:00,15.38,15.39,15.37,15.38,123400.0,11.7496,11.7572,11.7419,11.7496,123400.0
2010-11-08 12:05:00,15.38,15.39,15.38,15.38,47600.0,11.7496,11.7572,11.7496,11.7496,47600.0
2010-11-08 12:10:00,15.38,15.4,15.38,15.39,59000.0,11.7496,11.7649,11.7496,11.7572,59000.0
2010-11-08 12:15:00,15.39,15.4,15.37,15.39,125600.0,11.7572,11.7649,11.7419,11.7572,125600.0
2010-11-08 12:20:00,15.39,15.42,15.38,15.41,121600.0,11.7572,11.7801,11.7496,11.7725,121600.0
2010-11-08 12:25:00,15.41,15.42,15.4,15.42,57400.0,11.7725,11.7801,11.7649,11.7801,57400.0
2010-11-08 12:30:00,15.41,15.43,15.4,15.43,124400.0,11.7725,11.7878,11.7649,11.7878,124400.0
2010-11-08 12:35:00,15.43,15.43,15.42,15.43,73600.0,11.7878,11.7878,11.7801,11.7878,73600.0
2010-11-08 12:40:00,15.43,15.43,15.42,15.42,31600.0,11.7878,11.7878,11.7801,11.7801,31600.0
2010-11-08 12:45:00,15.42,15.43,15.4,15.43,138200.0,11.7801,11.7878,11.7649,11.7878,138200.0
2010-11-08 12:50:00,15.43,15.43,15.41,15.42,52000.0,11.7878,11.7878,11.7725,11.7801,52000.0
2010-11-08 12:55:00,15.42,15.43,15.42,15.42,95600.0,11.7801,11.7878,11.7801,11.7801,95600.0
2010-11-08 13:00:00,15.42,15.43,15.42,15.43,53000.0,11.7801,11.7878,11.7801,11.7878,53000.0
2010-11-08 13:05:00,15.43,15.43,15.42,15.43,84800.0,11.7878,11.7878,11.7801,11.7878,84800.0
2010-11-08 13:10:00,15.42,15.45,15.42,15.45,148800.0,11.7801,11.8031,11.7801,11.8031,148800.0
2010-11-08 13:15:00,15.45,15.45,15.42,15.42,141200.0,11.8031,11.8031,11.7801,11.7801,141200.0
2010-11-08 13:20:00,15.43,15.45,15.42,15.44,48800.0,11.7878,11.8031,11.7801,11.7954,48800.0
2010-11-08 13:25:00,15.44,15.45,15.41,15.42,115800.0,11.7954,11.8031,11.7725,11.7801,115800.0
2010-11-08 13:30:00,15.41,15.42,15.38,15.39,132400.0,11.7725,11.7801,11.7496,11.7572,132400.0
2010-11-08 13:35:00,15.39,15.4,15.37,15.37,130400.0,11.7572,11.7649,11.7419,11.7419,130400.0
2010-11-08 13:40:00,15.37,15.38,15.35,15.35,88000.0,11.7419,11.7496,11.7267,11.7267,88000.0
2010-11-08 13:45:00,15.35,15.36,15.34,15.36,58600.0,11.7267,11.7343,11.719,11.7343,58600.0
2010-11-08 13:50:00,15.35,15.37,15.35,15.36,25400.0,11.7267,11.7419,11.7267,11.7343,25400.0
2010-11-08 13:55:00,15.37,15.37,15.36,15.36,32600.0,11.7419,11.7419,11.7343,11.7343,32600.0
2010-11-08 14:00:00,15.36,15.38,15.36,15.38,107600.0,11.7343,11.7496,11.7343,11.7496,107600.0
2010-11-08 14:05:00,15.38,15.41,15.38,15.38,109400.0,11.7496,11.7725,11.7496,11.7496,109400.0
2010-11-08 14:10:00,15.38,15.38,15.36,15.36,78800.0,11.7496,11.7496,11.7343,11.7343,78800.0
2010-11-08 14:15:00,15.36,15.39,15.36,15.39,63600.0,11.7343,11.7572,11.7343,11.7572,63600.0
2010-11-08 14:20:00,15.39,15.39,15.37,15.38,91800.0,11.7572,11.7572,11.7419,11.7496,91800.0
2010-11-08 14:25:00,15.38,15.39,15.37,15.38,76200.0,11.7496,11.7572,11.7419,11.7496,76200.0
2010-11-08 14:30:00,15.38,15.38,15.36,15.37,95000.0,11.7496,11.7496,11.7343,11.7419,95000.0
2010-11-08 14:35:00,15.36,15.37,15.36,15.37,79600.0,11.7343,11.7419,11.7343,11.7419,79600.0
2010-11-08 14:40:00,15.37,15.37,15.35,15.35,125600.0,11.7419,11.7419,11.7267,11.7267,125600.0
2010-11-08 14:45:00,15.36,15.36,15.35,15.35,61200.0,11.7343,11.7343,11.7267,11.7267,61200.0
2010-11-08 14:50:00,15.36,15.38,15.34,15.38,99600.0,11.7343,11.7496,11.719,11.7496,99600.0
2010-11-08 14:55:00,15.38,15.38,15.33,15.33,235000.0,11.7496,11.7496,11.7114,11.7114,235000.0
2010-11-08 15:00:00,15.33,15.35,15.33,15.33,171400.0,11.7114,11.7267,11.7114,11.7114,171400.0
2010-11-08 15:05:00,15.33,15.33,15.31,15.31,317600.0,11.7114,11.7114,11.6961,11.6961,317600.0
2010-11-08 15:10:00,15.31,15.34,15.31,15.31,341600.0,11.6961,11.719,11.6961,11.6961,341600.0
2010-11-08 15:15:00,15.31,15.31,15.31,15.31,74800.0,11.6961,11.6961,11.6961,11.6961,74800.0
2010-11-08 15:20:00,15.31,15.33,15.31,15.33,116200.0,11.6961,11.7114,11.6961,11.7114,116200.0
2010-11-08 15:25:00,15.33,15.33,15.32,15.33,74800.0,11.7114,11.7114,11.7038,11.7114,74800.0
2010-11-08 15:30:00,15.32,15.35,15.32,15.35,186600.0,11.7038,11.7267,11.7038,11.7267,186600.0
2010-11-08 15:35:00,15.35,15.35,15.31,15.32,193600.0,11.7267,11.7267,11.6961,11.7038,193600.0
2010-11-08 15:40:00,15.32,15.34,15.31,15.34,210600.0,11.7038,11.719,11.6961,11.719,210600.0
2010-11-08 15:45:00,15.34,15.35,15.31,15.32,275600.0,11.719,11.7267,11.6961,11.7038,275600.0
2010-11-08 15:50:00,15.32,15.33,15.29,15.3,610000.0,11.7038,11.7114,11.6808,11.6885,610000.0
2010-11-08 15:55:00,15.3,15.32,15.29,15.31,483600.0,11.6885,11.7038,11.6808,11.6961,483600.0
2010-11-09 09:30:00,15.42,15.42,15.25,15.26,352200.0,11.7801,11.7801,11.6503,11.6579,352200.0
2010-11-09 09:35:00,15.26,15.33,15.25,15.32,162400.0,11.6579,11.7114,11.6503,11.7038,162400.0
2010-11-09 09:40:00,15.32,15.33,15.26,15.31,157600.0,11.7038,11.7114,11.6579,11.6961,157600.0
2010-11-09 09:45:00,15.3,15.31,15.27,15.29,142800.0,11.6885,11.6961,11.6656,11.6808,142800.0
2010-11-09 09:50:00,15.29,15.35,15.29,15.34,584200.0,11.6808,11.7267,11.6808,11.719,584200.0
2010-11-09 09:55:00,15.35,15.36,15.31,15.33,212000.0,11.7267,11.7343,11.6961,11.7114,212000.0
2010-11-09 10:00:00,15.34,15.34,15.29,15.3,254000.0,11.719,11.719,11.6808,11.6885,254000.0
2010-11-09 10:05:00,15.3,15.3,15.27,15.28,212200.0,11.6885,11.6885,11.6656,11.6732,212200.0
2010-11-09 10:10:00,15.28,15.31,15.28,15.31,103200.0,11.6732,11.6961,11.6732,11.6961,103200.0
2010-11-09 10:15:00,15.31,15.34,15.31,15.33,298400.0,11.6961,11.719,11.6961,11.7114,298400.0
2010-11-09 10:20:00,15.33,15.33,15.28,15.29,321000.0,11.7114,11.7114,11.6732,11.6808,321000.0
2010-11-09 10:25:00,15.29,15.3,15.28,15.3,82400.0,11.6808,11.6885,11.6732,11.6885,82400.0
2010-11-09 10:30:00,15.3,15.3,15.28,15.28,112600.0,11.6885,11.6885,11.6732,11.6732,112600.0
2010-11-09 10:35:00,15.29,15.29,15.27,15.28,81400.0,11.6808,11.6808,11.6656,11.6732,81400.0
2010-11-09 10:40:00,15.28,15.29,15.28,15.29,95200.0,11.6732,11.6808,11.6732,11.6808,95200.0
2010-11-09 10:45:00,15.29,15.3,15.28,15.29,126800.0,11.6808,11.6885,11.6732,11.6808,126800.0
2010-11-09 10:50:00,15.3,15.31,15.29,15.3,134000.0,11.6885,11.6961,11.6808,11.6885,134000.0
2010-11-09 10:55:00,15.3,15.31,15.3,15.31,98200.0,11.6885,11.6961,11.6885,11.6961,98200.0
2010-11-09 11:00:00,15.3,15.31,15.3,15.31,166600.0,11.6885,11.6961,11.6885,11.6961,166600.0
2010-11-09 11:05:00,15.31,15.31,15.27,15.28,162400.0,11.6961,11.6961,11.6656,11.6732,162400.0
2010-11-09 11:10:00,15.28,15.29,15.27,15.29,80200.0,11.6732,11.6808,11.6656,11.6808,80200.0
2010-11-09 11:15:00,15.29,15.29,15.28,15.28,104400.0,11.6808,11.6808,11.6732,11.6732,104400.0
2010-11-09 11:20:00,15.28,15.28,15.28,15.28,77800.0,11.6732,11.6732,11.6732,11.6732,77800.0
2010-11-09 11:25:00,15.28,15.28,15.23,15.24,240000.0,11.6732,11.6732,11.635,11.6426,240000.0
2010-11-09 11:30:00,15.24,15.24,15.22,15.22,218200.0,11.6426,11.6426,11.6274,11.6274,218200.0
2010-11-09 11:35:00,15.22,15.26,15.22,15.26,201200.0,11.6274,11.6579,11.6274,11.6579,201200.0
2010-11-09 11:40:00,15.26,15.27,15.25,15.25,165000.0,11.6579,11.6656,11.6503,11.6503,165000.0
2010-11-09 11:45:00,15.26,15.27,15.25,15.25,87400.0,11.6579,11.6656,11.6503,11.6503,87400.0
2010-11-09 11:50:00,15.24,15.26,15.24,15.24,95400.0,11.6426,11.6579,11.6426,11.6426,95400.0
2010-11-09 11:55:00,15.24,15.26,15.2,15.21,451000.0,11.6426,11.6579,11.6121,11.6197,451000.0
2010-11-09 12:00:00,15.21,15.22,15.21,15.22,160800.0,11.6197,11.6274,11.6197,11.6274,160800.0
2010-11-09 12:05:00,15.22,15.24,15.21,15.23,395800.0,11.6274,11.6426,11.6197,11.635,395800.0
2010-11-09 12:10:00,15.23,15.23,15.22,15.22,38800.0,11.635,11.635,11.6274,11.6274,38800.0
2010-11-09 12:15:00,15.22,15.24,15.22,15.22,60000.0,11.6274,11.6426,11.6274,11.6274,60000.0
2010-11-09 12:20:00,15.22,15.24,15.21,15.23,129600.0,11.6274,11.6426,11.6197,11.635,129600.0
2010-11-09 12:25:00,15.23,15.24,15.22,15.23,94800.0,11.635,11.6426,11.6274,11.635,94800.0
2010-11-09 12:30:00,15.24,15.25,15.24,15.24,120400.0,11.6426,11.6503,11.6426,11.6426,120400.0
2010-11-09 12:35:00,15.24,15.26,15.24,15.26,117600.0,11.6426,11.6579,11.6426,11.6579,117600.0
2010-11-09 12:40:00,15.25,15.26,15.22,15.22,228800.0,11.6503,11.6579,11.6274,11.6274,228800.0
2010-11-09 12:45:00,15.22,15.23,15.22,15.22,82600.0,11.6274,11.635,11.6274,11.6274,82600.0
2010-11-09 12:50:00,15.22,15.23,15.22,15.22,41200.0,11.6274,11.635,11.6274,11.6274,41200.0
2010-11-09 12:55:00,15.22,15.22,15.21,15.21,32200.0,11.6274,11.6274,11.6197,11.6197,32200.0
2010-11-09 13:00:00,15.21,15.26,15.21,15.25,119200.0,11.6197,11.6579,11.6197,11.6503,119200.0
2010-11-09 13:05:00,15.25,15.26,15.24,15.25,44200.0,11.6503,11.6579,11.6426,11.6503,44200.0
2010-11-09 13:10:00,15.25,15.26,15.23,15.26,75200.0,11.6503,11.6579,11.635,11.6579,75200.0
2010-11-09 13:15:00,15.26,15.27,15.25,15.26,93800.0,11.6579,11.6656,11.6503,11.6579,93800.0
2010-11-09 13:20:00,15.26,15.26,15.24,15.24,116200.0,11.6579,11.6579,11.6426,11.6426,116200.0
2010-11-09 13:25:00,15.24,15.24,15.21,15.21,71800.0,11.6426,11.6426,11.6197,11.6197,71800.0
2010-11-09 13:30:00,15.21,15.25,15.2,15.24,190600.0,11.6197,11.6503,11.6121,11.6426,190600.0
2010-11-09 13:35:00,15.24,15.24,15.21,15.21,76200.0,11.6426,11.6426,11.6197,11.6197,76200.0
2010-11-09 13:40:00,15.21,15.21,15.2,15.21,87200.0,11.6197,11.6197,11.6121,11.6197,87200.0
2010-11-09 13:45:00,15.21,15.21,15.19,15.19,79800.0,11.6197,11.6197,11.6044,11.6044,79800.0
2010-11-09 13:50:00,15.2,15.23,15.18,15.21,193400.0,11.6121,11.635,11.5968,11.6197,193400.0
2010-11-09 13:55:00,15.21,15.24,15.21,15.22,123200.0,11.6197,11.6426,11.6197,11.6274,123200.0
2010-11-09 14:00:00,15.22,15.23,15.21,15.21,82200.0,11.6274,11.635,11.6197,11.6197,82200.0
2010-11-09 14:05:00,15.21,15.22,15.21,15.21,67400.0,11.6197,11.6274,11.6197,11.6197,67400.0
2010-11-09 14:10:00,15.21,15.21,15.19,15.2,78000.0,11.6197,11.6197,11.6044,11.6121,78000.0
2010-11-09 14:15:00,15.2,15.22,15.2,15.2,98200.0,11.6121,11.6274,11.6121,11.6121,98200.0
2010-11-09 14:20:00,15.21,15.21,15.19,15.19,48800.0,11.6197,11.6197,11.6044,11.6044,48800.0
2010-11-09 14:25:00,15.19,15.19,15.18,15.18,36600.0,11.6044,11.6044,11.5968,11.5968,36600.0
2010-11-09 14:30:00,15.18,15.19,15.18,15.18,90800.0,11.5968,11.6044,11.5968,11.5968,90800.0
2010-11-09 14:35:00,15.18,15.18,15.17,15.17,53200.0,11.5968,11.5968,11.5892,11.5892,53200.0
2010-11-09 14:40:00,15.17,15.19,15.16,15.19,139000.0,11.5892,11.6044,11.5815,11.6044,139000.0
2010-11-09 14:45:00,15.19,15.19,15.18,15.18,56200.0,11.6044,11.6044,11.5968,11.5968,56200.0
2010-11-09 14:50:00,15.18,15.18,15.15,15.15,162000.0,11.5968,11.5968,11.5739,11.5739,162000.0
2010-11-09 14:55:00,15.15,15.16,15.15,15.15,164000.0,11.5739,11.5815,11.5739,11.5739,164000.0
2010-11-09 15:00:00,15.15,15.15,15.13,15.13,169800.0,11.5739,11.5739,11.5586,11.5586,169800.0
2010-11-09 15:05:00,15.13,15.13,15.11,15.12,183400.0,11.5586,11.5586,11.5433,11.551,183400.0
2010-11-09 15:10:00,15.12,15.12,15.1,15.11,261200.0,11.551,11.551,11.5357,11.5433,261200.0
2010-11-09 15:15:00,15.1,15.12,15.1,15.11,173200.0,11.5357,11.551,11.5357,11.5433,173200.0
2010-11-09 15:20:00,15.11,15.11,15.06,15.07,472200.0,11.5433,11.5433,11.5051,11.5128,472200.0
2010-11-09 15:25:00,15.07,15.09,15.07,15.09,253000.0,11.5128,11.528,11.5128,11.528,253000.0
2010-11-09 15:30:00,15.08,15.11,15.08,15.1,155800.0,11.5204,11.5433,11.5204,11.5357,155800.0
2010-11-09 15:35:00,15.11,15.11,15.06,15.06,280200.0,11.5433,11.5433,11.5051,11.5051,280200.0
2010-11-09 15:40:00,15.06,15.08,15.04,15.05,465400.0,11.5051,11.5204,11.4898,11.4975,465400.0
2010-11-09 15:45:00,15.04,15.05,14.99,15.0,704200.0,11.4898,11.4975,11.4516,11.4593,704200.0
2010-11-09 15:50:00,15.0,15.01,14.99,15.0,438800.0,11.4593,11.4669,11.4516,11.4593,438800.0
2010-11-09 15:55:00,15.0,15.09,15.0,15.09,1032600.0,11.4593,11.528,11.4593,11.528,1032600.0
2010-11-10 09:30:00,15.05,15.17,15.02,15.15,393600.0,11.4975,11.5892,11.4746,11.5739,393600.0
2010-11-10 09:35:00,15.15,15.16,15.05,15.07,316000.0,11.5739,11.5815,11.4975,11.5128,316000.0
2010-11-10 09:40:00,15.07,15.11,15.03,15.11,266000.0,11.5128,11.5433,11.4822,11.5433,266000.0
2010-11-10 09:45:00,15.11,15.13,15.03,15.03,139800.0,11.5433,11.5586,11.4822,11.4822,139800.0
2010-11-10 09:50:00,15.03,15.08,15.0,15.08,182000.0,11.4822,11.5204,11.4593,11.5204,182000.0
2010-11-10 09:55:00,15.08,15.09,15.03,15.07,138400.0,11.5204,11.528,11.4822,11.5128,138400.0
2010-11-10 10:00:00,15.06,15.09,15.05,15.05,153600.0,11.5051,11.528,11.4975,11.4975,153600.0
2010-11-10 10:05:00,15.05,15.06,15.02,15.06,141800.0,11.4975,11.5051,11.4746,11.5051,141800.0
2010-11-10 10:10:00,15.06,15.09,15.04,15.09,158000.0,11.5051,11.528,11.4898,11.528,158000.0
2010-11-10 10:15:00,15.09,15.1,15.06,15.08,124200.0,11.528,11.5357,11.5051,11.5204,124200.0
2010-11-10 10:20:00,15.08,15.13,15.07,15.13,525000.0,11.5204,11.5586,11.5128,11.5586,525000.0
2010-11-10 10:25:00,15.13,15.15,15.13,15.13,573800.0,11.5586,11.5739,11.5586,11.5586,573800.0
2010-11-10 10:30:00,15.13,15.19,15.13,15.15,238400.0,11.5586,11.6044,11.5586,11.5739,238400.0
2010-11-10 10:35:00,15.15,15.22,15.14,15.21,239400.0,11.5739,11.6274,11.5662,11.6197,239400.0
2010-11-10 10:40:00,15.21,15.24,15.18,15.18,357600.0,11.6197,11.6426,11.5968,11.5968,357600.0
2010-11-10 10:45:00,15.18,15.19,15.13,15.13,367400.0,11.5968,11.6044,11.5586,11.5586,367400.0
2010-11-10 10:50:00,15.14,15.18,15.13,15.18,109600.0,11.5662,11.5968,11.5586,11.5968,109600.0
2010-11-10 10:55:00,15.17,15.21,15.17,15.18,200200.0,11.5892,11.6197,11.5892,11.5968,200200.0
2010-11-10 11:00:00,15.18,15.19,15.16,15.17,136200.0,11.5968,11.6044,11.5815,11.5892,136200.0
2010-11-10 11:05:00,15.17,15.17,15.12,15.12,133000.0,11.5892,11.5892,11.551,11.551,133000.0
2010-11-10 11:10:00,15.12,15.15,15.11,15.13,398000.0,11.551,11.5739,11.5433,11.5586,398000.0
2010-11-10 11:15:00,15.13,15.17,15.12,15.17,106600.0,11.5586,11.5892,11.551,11.5892,106600.0
2010-11-10 11:20:00,15.17,15.22,15.17,15.21,230200.0,11.5892,11.6274,11.5892,11.6197,230200.0
2010-11-10 11:25:00,15.21,15.22,15.19,15.21,90600.0,11.6197,11.6274,11.6044,11.6197,90600.0
2010-11-10 11:30:00,15.21,15.26,15.21,15.26,201200.0,11.6197,11.6579,11.6197,11.6579,201200.0
2010-11-10 11:35:00,15.26,15.26,15.22,15.24,206400.0,11.6579,11.6579,11.6274,11.6426,206400.0
2010-11-10 11:40:00,15.23,15.24,15.21,15.22,71200.0,11.635,11.6426,11.6197,11.6274,71200.0
2010-11-10 11:45:00,15.22,15.24,15.22,15.24,87200.0,11.6274,11.6426,11.6274,11.6426,87200.0
2010-11-10 11:50:00,15.24,15.28,15.24,15.27,164000.0,11.6426,11.6732,11.6426,11.6656,164000.0
2010-11-10 11:55:00,15.27,15.27,15.25,15.25,58000.0,11.6656,11.6656,11.6503,11.6503,58000.0
2010-11-10 12:00:00,15.25,15.28,15.24,15.27,116800.0,11.6503,11.6732,11.6426,11.6656,116800.0
2010-11-10 12:05:00,15.28,15.28,15.24,15.25,81600.0,11.6732,11.6732,11.6426,11.6503,81600.0
2010-11-10 12:10:00,15.25,15.3,15.24,15.3,141000.0,11.6503,11.6885,11.6426,11.6885,141000.0
2010-11-10 12:15:00,15.3,15.31,15.3,15.3,140200.0,11.6885,11.6961,11.6885,11.6885,140200.0
2010-11-10 12:20:00,15.3,15.31,15.29,15.3,165000.0,11.6885,11.6961,11.6808,11.6885,165000.0
2010-11-10 12:25:00,15.3,15.3,15.27,15.28,129200.0,11.6885,11.6885,11.6656,11.6732,129200.0
2010-11-10 12:30:00,15.28,15.29,15.27,15.27,102600.0,11.6732,11.6808,11.6656,11.6656,102600.0
2010-11-10 12:35:00,15.27,15.27,15.24,15.24,81400.0,11.6656,11.6656,11.6426,11.6426,81400.0
2010-11-10 12:40:00,15.24,15.24,15.2,15.2,73600.0,11.6426,11.6426,11.6121,11.6121,73600.0
2010-11-10 12:45:00,15.2,15.22,15.2,15.22,109800.0,11.6121,11.6274,11.6121,11.6274,109800.0
2010-11-10 12:50:00,15.22,15.24,15.21,15.24,131200.0,11.6274,11.6426,11.6197,11.6426,131200.0
2010-11-10 12:55:00,15.24,15.27,15.24,15.24,71000.0,11.6426,11.6656,11.6426,11.6426,71000.0
2010-11-10 13:00:00,15.24,15.24,15.18,15.2,131400.0,11.6426,11.6426,11.5968,11.6121,131400.0
2010-11-10 13:05:00,15.21,15.25,15.21,15.25,81000.0,11.6197,11.6503,11.6197,11.6503,81000.0
2010-11-10 13:10:00,15.24,15.26,15.24,15.26,74000.0,11.6426,11.6579,11.6426,11.6579,74000.0
2010-11-10 13:15:00,15.25,15.31,15.24,15.29,144600.0,11.6503,11.6961,11.6426,11.6808,144600.0
2010-11-10 13:20:00,15.29,15.31,15.28,15.29,132800.0,11.6808,11.6961,11.6732,11.6808,132800.0
2010-11-10 13:25:00,15.29,15.31,15.29,15.29,67800.0,11.6808,11.6961,11.6808,11.6808,67800.0
2010-11-10 13:30:00,15.3,15.32,15.29,15.3,52400.0,11.6885,11.7038,11.6808,11.6885,52400.0
2010-11-10 13:35:00,15.3,15.31,15.29,15.29,47200.0,11.6885,11.6961,11.6808,11.6808,47200.0
2010-11-10 13:40:00,15.29,15.31,15.28,15.31,133400.0,11.6808,11.6961,11.6732,11.6961,133400.0
2010-11-10 13:45:00,15.31,15.32,15.3,15.32,89200.0,11.6961,11.7038,11.6885,11.7038,89200.0
2010-11-10 13:50:00,15.31,15.32,15.3,15.31,47000.0,11.6961,11.7038,11.6885,11.6961,47000.0
2010-11-10 13:55:00,15.31,15.36,15.31,15.34,135600.0,11.6961,11.7343,11.6961,11.719,135600.0
2010-11-10 14:00:00,15.34,15.38,15.34,15.37,207600.0,11.719,11.7496,11.719,11.7419,207600.0
2010-11-10 14:05:00,15.38,15.38,15.36,15.36,114200.0,11.7496,11.7496,11.7343,11.7343,114200.0
2010-11-10 14:10:00,15.36,15.36,15.34,15.34,48800.0,11.7343,11.7343,11.719,11.719,48800.0
2010-11-10 14:15:00,15.34,15.35,15.33,15.34,70600.0,11.719,11.7267,11.7114,11.719,70600.0
2010-11-10 14:20:00,15.34,15.34,15.3,15.31,83000.0,11.719,11.719,11.6885,11.6961,83000.0
2010-11-10 14:25:00,15.31,15.33,15.31,15.33,66200.0,11.6961,11.7114,11.6961,11.7114,66200.0
2010-11-10 14:30:00,15.33,15.33,15.3,15.3,66000.0,11.7114,11.7114,11.6885,11.6885,66000.0
2010-11-10 14:35:00,15.3,15.31,15.3,15.3,53600.0,11.6885,11.6961,11.6885,11.6885,53600.0
2010-11-10 14:40:00,15.3,15.31,15.29,15.29,93000.0,11.6885,11.6961,11.6808,11.6808,93000.0
2010-11-10 14:45:00,15.29,15.3,15.28,15.28,400400.0,11.6808,11.6885,11.6732,11.6732,400400.0
2010-11-10 14:50:00,15.28,15.3,15.27,15.29,182400.0,11.6732,11.6885,11.6656,11.6808,182400.0
2010-11-10 14:55:00,15.29,15.29,15.28,15.29,97000.0,11.6808,11.6808,11.6732,11.6808,97000.0
2010-11-10 15:00:00,15.29,15.3,15.25,15.26,221800.0,11.6808,11.6885,11.6503,11.6579,221800.0
2010-11-10 15:05:00,15.27,15.27,15.23,15.24,121200.0,11.6656,11.6656,11.635,11.6426,121200.0
2010-11-10 15:10:00,15.24,15.27,15.24,15.25,160400.0,11.6426,11.6656,11.6426,11.6503,160400.0
2010-11-10 15:15:00,15.25,15.25,15.22,15.24,278200.0,11.6503,11.6503,11.6274,11.6426,278200.0
2010-11-10 15:20:00,15.24,15.24,15.22,15.23,166400.0,11.6426,11.6426,11.6274,11.635,166400.0
2010-11-10 15:25:00,15.23,15.24,15.22,15.22,462000.0,11.635,11.6426,11.6274,11.6274,462000.0
2010-11-10 15:30:00,15.22,15.24,15.22,15.23,229400.0,11.6274,11.6426,11.6274,11.635,229400.0
2010-11-10 15:35:00,15.24,15.24,15.22,15.22,182600.0,11.6426,11.6426,11.6274,11.6274,182600.0
2010-11-10 15:40:00,15.22,15.23,15.21,15.22,108800.0,11.6274,11.635,11.6197,11.6274,108800.0
2010-11-10 15:45:00,15.22,15.24,15.2,15.2,423400.0,11.6274,11.6426,11.6121,11.6121,423400.0
2010-11-10 15:50:00,15.21,15.22,15.21,15.21,505000.0,11.6197,11.6274,11.6197,11.6197,505000.0
2010-11-10 15:55:00,15.21,15.24,15.2,15.23,700800.0,11.6197,11.6426,11.6121,11.635,700800.0
2010-11-11 09:30:00,15.07,15.13,15.01,15.12,349600.0,11.5128,11.5586,11.4669,11.551,349600.0
2010-11-11 09:35:00,15.12,15.17,15.11,15.17,236000.0,11.551,11.5892,11.5433,11.5892,236000.0
2010-11-11 09:40:00,15.16,15.18,15.11,15.14,194800.0,11.5815,11.5968,11.5433,11.5662,194800.0
2010-11-11 09:45:00,15.14,15.21,15.12,15.21,144800.0,11.5662,11.6197,11.551,11.6197,144800.0
2010-11-11 09:50:00,15.21,15.22,15.17,15.22,180600.0,11.6197,11.6274,11.5892,11.6274,180600.0
2010-11-11 09:55:00,15.22,15.22,15.19,15.21,100400.0,11.6274,11.6274,11.6044,11.6197,100400.0
2010-11-11 10:00:00,15.21,15.22,15.18,15.19,127200.0,11.6197,11.6274,11.5968,11.6044,127200.0
2010-11-11 10:05:00,15.19,15.26,15.19,15.26,241600.0,11.6044,11.6579,11.6044,11.6579,241600.0
2010-11-11 10:10:00,15.26,15.28,15.24,15.26,101800.0,11.6579,11.6732,11.6426,11.6579,101800.0
2010-11-11 10:15:00,15.25,15.3,15.24,15.29,212200.0,11.6503,11.6885,11.6426,11.6808,212200.0
2010-11-11 10:20:00,15.29,15.31,15.27,15.31,155400.0,11.6808,11.6961,11.6656,11.6961,155400.0
2010-11-11 10:25:00,15.31,15.34,15.3,15.31,162200.0,11.6961,11.719,11.6885,11.6961,162200.0
2010-11-11 10:30:00,15.32,15.32,15.29,15.31,91800.0,11.7038,11.7038,11.6808,11.6961,91800.0
2010-11-11 10:35:00,15.3,15.3,15.25,15.26,137800.0,11.6885,11.6885,11.6503,11.6579,137800.0
2010-11-11 10:40:00,15.26,15.26,15.22,15.24,108200.0,11.6579,11.6579,11.6274,11.6426,108200.0
2010-11-11 10:45:00,15.23,15.26,15.21,15.22,118400.0,11.635,11.6579,11.6197,11.6274,118400.0
2010-11-11 10:50:00,15.22,15.25,15.2,15.24,81400.0,11.6274,11.6503,11.6121,11.6426,81400.0
2010-11-11 10:55:00,15.24,15.28,15.24,15.27,79400.0,11.6426,11.6732,11.6426,11.6656,79400.0
2010-11-11 11:00:00,15.28,15.3,15.26,15.29,149400.0,11.6732,11.6885,11.6579,11.6808,149400.0
2010-11-11 11:05:00,15.29,15.31,15.25,15.25,150800.0,11.6808,11.6961,11.6503,11.6503,150800.0
2010-11-11 11:10:00,15.24,15.26,15.22,15.24,88800.0,11.6426,11.6579,11.6274,11.6426,88800.0
2010-11-11 11:15:00,15.24,15.26,15.24,15.26,88000.0,11.6426,11.6579,11.6426,11.6579,88000.0
2010-11-11 11:20:00,15.25,15.27,15.24,15.26,84400.0,11.6503,11.6656,11.6426,11.6579,84400.0
2010-11-11 11:25:00,15.25,15.26,15.24,15.25,65600.0,11.6503,11.6579,11.6426,11.6503,65600.0
2010-11-11 11:30:00,15.25,15.29,15.25,15.29,58000.0,11.6503,11.6808,11.6503,11.6808,58000.0
2010-11-11 11:35:00,15.29,15.31,15.28,15.3,57800.0,11.6808,11.6961,11.6732,11.6885,57800.0
2010-11-11 11:40:00,15.3,15.3,15.27,15.27,103800.0,11.6885,11.6885,11.6656,11.6656,103800.0
2010-11-11 11:45:00,15.27,15.33,15.26,15.31,98400.0,11.6656,11.7114,11.6579,11.6961,98400.0
2010-11-11 11:50:00,15.31,15.34,15.31,15.34,81600.0,11.6961,11.719,11.6961,11.719,81600.0
2010-11-11 11:55:00,15.34,15.35,15.31,15.32,52800.0,11.719,11.7267,11.6961,11.7038,52800.0
2010-11-11 12:00:00,15.31,15.34,15.31,15.33,53400.0,11.6961,11.719,11.6961,11.7114,53400.0
2010-11-11 12:05:00,15.34,15.38,15.34,15.37,167800.0,11.719,11.7496,11.719,11.7419,167800.0
2010-11-11 12:10:00,15.37,15.39,15.36,15.38,106200.0,11.7419,11.7572,11.7343,11.7496,106200.0
2010-11-11 12:15:00,15.38,15.4,15.38,15.39,187400.0,11.7496,11.7649,11.7496,11.7572,187400.0
2010-11-11 12:20:00,15.39,15.4,15.37,15.39,284600.0,11.7572,11.7649,11.7419,11.7572,284600.0
2010-11-11 12:25:00,15.38,15.38,15.34,15.36,61200.0,11.7496,11.7496,11.719,11.7343,61200.0
2010-11-11 12:30:00,15.36,15.38,15.34,15.34,42800.0,11.7343,11.7496,11.719,11.719,42800.0
2010-11-11 12:35:00,15.34,15.34,15.31,15.33,53800.0,11.719,11.719,11.6961,11.7114,53800.0
2010-11-11 12:40:00,15.34,15.35,15.31,15.34,63400.0,11.719,11.7267,11.6961,11.719,63400.0
2010-11-11 12:45:00,15.34,15.35,15.33,15.33,53400.0,11.719,11.7267,11.7114,11.7114,53400.0
2010-11-11 12:50:00,15.33,15.36,15.33,15.36,70000.0,11.7114,11.7343,11.7114,11.7343,70000.0
2010-11-11 12:55:00,15.35,15.35,15.34,15.34,37600.0,11.7267,11.7267,11.719,11.719,37600.0
2010-11-11 13:00:00,15.34,15.34,15.32,15.33,53200.0,11.719,11.719,11.7038,11.7114,53200.0
2010-11-11 13:05:00,15.33,15.37,15.33,15.36,55800.0,11.7114,11.7419,11.7114,11.7343,55800.0
2010-11-11 13:10:00,15.36,15.38,15.36,15.38,41800.0,11.7343,11.7496,11.7343,11.7496,41800.0
2010-11-11 13:15:00,15.38,15.39,15.38,15.38,118400.0,11.7496,11.7572,11.7496,11.7496,118400.0
2010-11-11 13:20:00,15.38,15.38,15.34,15.35,84000.0,11.7496,11.7496,11.719,11.7267,84000.0
2010-11-11 13:25:00,15.35,15.38,15.35,15.36,91200.0,11.7267,11.7496,11.7267,11.7343,91200.0
2010-11-11 13:30:00,15.37,15.38,15.35,15.36,76600.0,11.7419,11.7496,11.7267,11.7343,76600.0
2010-11-11 13:35:00,15.36,15.37,15.35,15.36,67800.0,11.7343,11.7419,11.7267,11.7343,67800.0
2010-11-11 13:40:00,15.36,15.4,15.36,15.4,146800.0,11.7343,11.7649,11.7343,11.7649,146800.0
2010-11-11 13:45:00,15.4,15.43,15.4,15.43,174400.0,11.7649,11.7878,11.7649,11.7878,174400.0
2010-11-11 13:50:00,15.43,15.45,15.41,15.43,150400.0,11.7878,11.8031,11.7725,11.7878,150400.0
2010-11-11 13:55:00,15.42,15.43,15.41,15.41,71400.0,11.7801,11.7878,11.7725,11.7725,71400.0
2010-11-11 14:00:00,15.41,15.42,15.38,15.39,82800.0,11.7725,11.7801,11.7496,11.7572,82800.0
2010-11-11 14:05:00,15.39,15.39,15.37,15.38,69000.0,11.7572,11.7572,11.7419,11.7496,69000.0
2010-11-11 14:10:00,15.38,15.41,15.38,15.4,101600.0,11.7496,11.7725,11.7496,11.7649,101600.0
2010-11-11 14:15:00,15.4,15.42,15.4,15.42,84600.0,11.7649,11.7801,11.7649,11.7801,84600.0
2010-11-11 14:20:00,15.42,15.43,15.42,15.42,93200.0,11.7801,11.7878,11.7801,11.7801,93200.0
2010-11-11 14:25:00,15.42,15.43,15.4,15.42,164200.0,11.7801,11.7878,11.7649,11.7801,164200.0
2010-11-11 14:30:00,15.42,15.46,15.41,15.45,214800.0,11.7801,11.8107,11.7725,11.8031,214800.0
2010-11-11 14:35:00,15.46,15.47,15.44,15.44,244000.0,11.8107,11.8183,11.7954,11.7954,244000.0
2010-11-11 14:40:00,15.44,15.44,15.43,15.43,103400.0,11.7954,11.7954,11.7878,11.7878,103400.0
2010-11-11 14:45:00,15.44,15.46,15.43,15.43,165400.0,11.7954,11.8107,11.7878,11.7878,165400.0
2010-11-11 14:50:00,15.43,15.44,15.4,15.4,187200.0,11.7878,11.7954,11.7649,11.7649,187200.0
2010-11-11 14:55:00,15.4,15.42,15.4,15.42,99600.0,11.7649,11.7801,11.7649,11.7801,99600.0
2010-11-11 15:00:00,15.41,15.42,15.38,15.38,127600.0,11.7725,11.7801,11.7496,11.7496,127600.0
2010-11-11 15:05:00,15.39,15.39,15.38,15.39,87600.0,11.7572,11.7572,11.7496,11.7572,87600.0
2010-11-11 15:10:00,15.39,15.42,15.39,15.4,191600.0,11.7572,11.7801,11.7572,11.7649,191600.0
2010-11-11 15:15:00,15.4,15.41,15.4,15.4,208600.0,11.7649,11.7725,11.7649,11.7649,208600.0
2010-11-11 15:20:00,15.4,15.4,15.38,15.38,200000.0,11.7649,11.7649,11.7496,11.7496,200000.0
2010-11-11 15:25:00,15.38,15.39,15.38,15.38,200400.0,11.7496,11.7572,11.7496,11.7496,200400.0
2010-11-11 15:30:00,15.38,15.38,15.33,15.34,218400.0,11.7496,11.7496,11.7114,11.719,218400.0
2010-11-11 15:35:00,15.34,15.35,15.33,15.34,216600.0,11.719,11.7267,11.7114,11.719,216600.0
2010-11-11 15:40:00,15.34,15.37,15.33,15.37,308400.0,11.719,11.7419,11.7114,11.7419,308400.0
2010-11-11 15:45:00,15.37,15.38,15.36,15.36,257400.0,11.7419,11.7496,11.7343,11.7343,257400.0
2010-11-11 15:50:00,15.36,15.37,15.33,15.33,367000.0,11.7343,11.7419,11.7114,11.7114,367000.0
2010-11-11 15:55:00,15.33,15.38,15.33,15.37,509000.0,11.7114,11.7496,11.7114,11.7419,509000.0
2010-11-12 09:30:00,15.36,15.36,15.22,15.28,322400.0,11.7343,11.7343,11.6274,11.6732,322400.0
2010-11-12 09:35:00,15.28,15.31,15.27,15.28,314200.0,11.6732,11.6961,11.6656,11.6732,314200.0
2010-11-12 09:40:00,15.28,15.3,15.24,15.3,194200.0,11.6732,11.6885,11.6426,11.6885,194200.0
2010-11-12 09:45:00,15.29,15.31,15.26,15.27,215200.0,11.6808,11.6961,11.6579,11.6656,215200.0
2010-11-12 09:50:00,15.27,15.31,15.26,15.3,124200.0,11.6656,11.6961,11.6579,11.6885,124200.0
2010-11-12 09:55:00,15.29,15.29,15.26,15.26,126200.0,11.6808,11.6808,11.6579,11.6579,126200.0
2010-11-12 10:00:00,15.26,15.27,15.24,15.24,174600.0,11.6579,11.6656,11.6426,11.6426,174600.0
2010-11-12 10:05:00,15.24,15.24,15.21,15.21,169400.0,11.6426,11.6426,11.6197,11.6197,169400.0
2010-11-12 10:10:00,15.21,15.22,15.19,15.19,185600.0,11.6197,11.6274,11.6044,11.6044,185600.0
2010-11-12 10:15:00,15.19,15.24,15.19,15.22,253600.0,11.6044,11.6426,11.6044,11.6274,253600.0
2010-11-12 10:20:00,15.21,15.22,15.18,15.21,130400.0,11.6197,11.6274,11.5968,11.6197,130400.0
2010-11-12 10:25:00,15.2,15.2,15.15,15.15,118200.0,11.6121,11.6121,11.5739,11.5739,118200.0
2010-11-12 10:30:00,15.15,15.15,15.13,15.15,112000.0,11.5739,11.5739,11.5586,11.5739,112000.0
2010-11-12 10:35:00,15.15,15.16,15.1,15.12,185200.0,11.5739,11.5815,11.5357,11.551,185200.0
2010-11-12 10:40:00,15.12,15.13,15.09,15.11,137600.0,11.551,11.5586,11.528,11.5433,137600.0
2010-11-12 10:45:00,15.11,15.13,15.1,15.11,177000.0,11.5433,11.5586,11.5357,11.5433,177000.0
2010-11-12 10:50:00,15.11,15.11,15.06,15.07,130400.0,11.5433,11.5433,11.5051,11.5128,130400.0
2010-11-12 10:55:00,15.06,15.08,15.04,15.07,152800.0,11.5051,11.5204,11.4898,11.5128,152800.0
2010-11-12 11:00:00,15.07,15.1,15.06,15.1,239400.0,11.5128,11.5357,11.5051,11.5357,239400.0
2010-11-12 11:05:00,15.11,15.11,15.04,15.05,139200.0,11.5433,11.5433,11.4898,11.4975,139200.0
2010-11-12 11:10:00,15.05,15.09,15.04,15.08,133800.0,11.4975,11.528,11.4898,11.5204,133800.0
2010-11-12 11:15:00,15.08,15.13,15.06,15.13,290600.0,11.5204,11.5586,11.5051,11.5586,290600.0
2010-11-12 11:20:00,15.13,15.13,15.12,15.13,191600.0,11.5586,11.5586,11.551,11.5586,191600.0
2010-11-12 11:25:00,15.13,15.15,15.12,15.14,156400.0,11.5586,11.5739,11.551,11.5662,156400.0
2010-11-12 11:30:00,15.13,15.15,15.12,15.15,114000.0,11.5586,11.5739,11.551,11.5739,114000.0
2010-11-12 11:35:00,15.15,15.18,15.15,15.17,117800.0,11.5739,11.5968,11.5739,11.5892,117800.0
2010-11-12 11:40:00,15.17,15.19,15.17,15.19,105200.0,11.5892,11.6044,11.5892,11.6044,105200.0
2010-11-12 11:45:00,15.19,15.2,15.18,15.19,113800.0,11.6044,11.6121,11.5968,11.6044,113800.0
2010-11-12 11:50:00,15.19,15.19,15.15,15.15,107400.0,11.6044,11.6044,11.5739,11.5739,107400.0
2010-11-12 11:55:00,15.15,15.18,15.13,15.18,147400.0,11.5739,11.5968,11.5586,11.5968,147400.0
2010-11-12 12:00:00,15.17,15.17,15.13,15.13,137600.0,11.5892,11.5892,11.5586,11.5586,137600.0
2010-11-12 12:05:00,15.13,15.13,15.09,15.1,123800.0,11.5586,11.5586,11.528,11.5357,123800.0
2010-11-12 12:10:00,15.09,15.1,15.06,15.06,137800.0,11.528,11.5357,11.5051,11.5051,137800.0
2010-11-12 12:15:00,15.06,15.06,15.03,15.03,140400.0,11.5051,11.5051,11.4822,11.4822,140400.0
2010-11-12 12:20:00,15.03,15.03,14.98,15.0,294600.0,11.4822,11.4822,11.444,11.4593,294600.0
2010-11-12 12:25:00,15.0,15.03,15.0,15.01,205200.0,11.4593,11.4822,11.4593,11.4669,205200.0
2010-11-12 12:30:00,15.01,15.03,14.97,14.97,164200.0,11.4669,11.4822,11.4364,11.4364,164200.0
2010-11-12 12:35:00,14.97,14.98,14.95,14.98,140800.0,11.4364,11.444,11.4211,11.444,140800.0
2010-11-12 12:40:00,14.98,14.99,14.96,14.98,162400.0,11.444,11.4516,11.4287,11.444,162400.0
2010-11-12 12:45:00,14.98,14.99,14.94,14.95,126400.0,11.444,11.4516,11.4134,11.4211,126400.0
2010-11-12 12:50:00,14.95,14.95,14.92,14.95,117200.0,11.4211,11.4211,11.3982,11.4211,117200.0
2010-11-12 12:55:00,14.95,14.96,14.93,14.95,137000.0,11.4211,11.4287,11.4058,11.4211,137000.0
2010-11-12 13:00:00,14.95,14.96,14.94,14.95,110200.0,11.4211,11.4287,11.4134,11.4211,110200.0
2010-11-12 13:05:00,14.96,14.97,14.95,14.95,71000.0,11.4287,11.4364,11.4211,11.4211,71000.0
2010-11-12 13:10:00,14.95,14.97,14.95,14.96,70000.0,11.4211,11.4364,11.4211,11.4287,70000.0
2010-11-12 13:15:00,14.96,14.97,14.94,14.94,76000.0,11.4287,11.4364,11.4134,11.4134,76000.0
2010-11-12 13:20:00,14.94,14.96,14.92,14.96,112200.0,11.4134,11.4287,11.3982,11.4287,112200.0
2010-11-12 13:25:00,14.95,14.97,14.94,14.96,73200.0,11.4211,11.4364,11.4134,11.4287,73200.0
2010-11-12 13:30:00,14.96,14.97,14.95,14.96,83600.0,11.4287,11.4364,11.4211,11.4287,83600.0
2010-11-12 13:35:00,14.95,14.99,14.95,14.99,91200.0,11.4211,11.4516,11.4211,11.4516,91200.0
2010-11-12 13:40:00,14.99,15.01,14.97,15.01,111800.0,11.4516,11.4669,11.4364,11.4669,111800.0
2010-11-12 13:45:00,15.01,15.01,14.96,14.97,89200.0,11.4669,11.4669,11.4287,11.4364,89200.0
2010-11-12 13:50:00,14.97,14.97,14.96,14.96,62400.0,11.4364,11.4364,11.4287,11.4287,62400.0
2010-11-12 13:55:00,14.96,14.96,14.92,14.93,97000.0,11.4287,11.4287,11.3982,11.4058,97000.0
2010-11-12 14:00:00,14.93,14.95,14.92,14.94,166200.0,11.4058,11.4211,11.3982,11.4134,166200.0
2010-11-12 14:05:00,14.93,14.95,14.93,14.94,78800.0,11.4058,11.4211,11.4058,11.4134,78800.0
2010-11-12 14:10:00,14.95,14.96,14.93,14.95,75400.0,11.4211,11.4287,11.4058,11.4211,75400.0
2010-11-12 14:15:00,14.95,14.99,14.95,14.98,65800.0,11.4211,11.4516,11.4211,11.444,65800.0
2010-11-12 14:20:00,14.98,14.99,14.97,14.97,64000.0,11.444,11.4516,11.4364,11.4364,64000.0
2010-11-12 14:25:00,14.97,14.97,14.96,14.97,74600.0,11.4364,11.4364,11.4287,11.4364,74600.0
2010-11-12 14:30:00,14.96,15.01,14.95,15.01,237800.0,11.4287,11.4669,11.4211,11.4669,237800.0
2010-11-12 14:35:00,15.0,15.02,14.99,15.01,221400.0,11.4593,11.4746,11.4516,11.4669,221400.0
2010-11-12 14:40:00,15.0,15.01,14.99,15.0,109400.0,11.4593,11.4669,11.4516,11.4593,109400.0
2010-11-12 14:45:00,14.99,15.03,14.99,15.03,87800.0,11.4516,11.4822,11.4516,11.4822,87800.0
2010-11-12 14:50:00,15.03,15.07,15.03,15.07,117000.0,11.4822,11.5128,11.4822,11.5128,117000.0
2010-11-12 14:55:00,15.06,15.07,15.06,15.06,149800.0,11.5051,11.5128,11.5051,11.5051,149800.0
2010-11-12 15:00:00,15.06,15.09,15.06,15.08,196600.0,11.5051,11.528,11.5051,11.5204,196600.0
2010-11-12 15:05:00,15.08,15.13,15.08,15.1,182000.0,11.5204,11.5586,11.5204,11.5357,182000.0
2010-11-12 15:10:00,15.1,15.11,15.1,15.1,83000.0,11.5357,11.5433,11.5357,11.5357,83000.0
2010-11-12 15:15:00,15.1,15.1,15.08,15.1,117000.0,11.5357,11.5357,11.5204,11.5357,117000.0
2010-11-12 15:20:00,15.1,15.11,15.06,15.08,195600.0,11.5357,11.5433,11.5051,11.5204,195600.0
2010-11-12 15:25:00,15.07,15.08,15.06,15.08,227800.0,11.5128,11.5204,11.5051,11.5204,227800.0
2010-11-12 15:30:00,15.08,15.1,15.06,15.09,160400.0,11.5204,11.5357,11.5051,11.528,160400.0
2010-11-12 15:35:00,15.1,15.11,15.08,15.1,294200.0,11.5357,11.5433,11.5204,11.5357,294200.0
2010-11-12 15:40:00,15.1,15.1,15.06,15.07,192600.0,11.5357,11.5357,11.5051,11.5128,192600.0
2010-11-12 15:45:00,15.07,15.1,15.07,15.1,193000.0,11.5128,11.5357,11.5128,11.5357,193000.0
2010-11-12 15:50:00,15.1,15.1,15.06,15.06,297600.0,11.5357,11.5357,11.5051,11.5051,297600.0
2010-11-12 15:55:00,15.06,15.1,15.06,15.1,579000.0,11.5051,11.5357,11.5051,11.5357,579000.0
2010-11-15 09:30:00,15.05,15.3,15.05,15.29,341800.0,11.4975,11.6885,11.4975,11.6808,341800.0
2010-11-15 09:35:00,15.29,15.3,15.25,15.29,221800.0,11.6808,11.6885,11.6503,11.6808,221800.0
2010-11-15 09:40:00,15.29,15.29,15.22,15.26,283400.0,11.6808,11.6808,11.6274,11.6579,283400.0
2010-11-15 09:45:00,15.26,15.26,15.22,15.23,178600.0,11.6579,11.6579,11.6274,11.635,178600.0
2010-11-15 09:50:00,15.22,15.22,15.15,15.16,157400.0,11.6274,11.6274,11.5739,11.5815,157400.0
2010-11-15 09:55:00,15.16,15.19,15.13,15.13,171000.0,11.5815,11.6044,11.5586,11.5586,171000.0
2010-11-15 10:00:00,15.13,15.15,15.12,15.13,83000.0,11.5586,11.5739,11.551,11.5586,83000.0
2010-11-15 10:05:00,15.13,15.13,15.11,15.13,104600.0,11.5586,11.5586,11.5433,11.5586,104600.0
2010-11-15 10:10:00,15.12,15.13,15.11,15.13,71600.0,11.551,11.5586,11.5433,11.5586,71600.0
2010-11-15 10:15:00,15.13,15.15,15.13,15.14,78000.0,11.5586,11.5739,11.5586,11.5662,78000.0
2010-11-15 10:20:00,15.13,15.14,15.12,15.13,150000.0,11.5586,11.5662,11.551,11.5586,150000.0
2010-11-15 10:25:00,15.13,15.14,15.13,15.13,105600.0,11.5586,11.5662,11.5586,11.5586,105600.0
2010-11-15 10:30:00,15.13,15.13,15.13,15.13,66600.0,11.5586,11.5586,11.5586,11.5586,66600.0
2010-11-15 10:35:00,15.13,15.15,15.13,15.15,89000.0,11.5586,11.5739,11.5586,11.5739,89000.0
2010-11-15 10:40:00,15.15,15.17,15.15,15.16,278400.0,11.5739,11.5892,11.5739,11.5815,278400.0
2010-11-15 10:45:00,15.16,15.2,15.16,15.2,111400.0,11.5815,11.6121,11.5815,11.6121,111400.0
2010-11-15 10:50:00,15.2,15.22,15.19,15.21,133600.0,11.6121,11.6274,11.6044,11.6197,133600.0
2010-11-15 10:55:00,15.21,15.25,15.21,15.25,197600.0,11.6197,11.6503,11.6197,11.6503,197600.0
2010-11-15 11:00:00,15.25,15.26,15.22,15.22,116000.0,11.6503,11.6579,11.6274,11.6274,116000.0
2010-11-15 11:05:00,15.22,15.22,15.2,15.22,104200.0,11.6274,11.6274,11.6121,11.6274,104200.0
2010-11-15 11:10:00,15.22,15.25,15.21,15.24,71200.0,11.6274,11.6503,11.6197,11.6426,71200.0
2010-11-15 11:15:00,15.24,15.3,15.24,15.3,268400.0,11.6426,11.6885,11.6426,11.6885,268400.0
2010-11-15 11:20:00,15.3,15.3,15.28,15.28,137000.0,11.6885,11.6885,11.6732,11.6732,137000.0
2010-11-15 11:25:00,15.28,15.3,15.28,15.29,68200.0,11.6732,11.6885,11.6732,11.6808,68200.0
2010-11-15 11:30:00,15.3,15.33,15.29,15.33,137200.0,11.6885,11.7114,11.6808,11.7114,137200.0
2010-11-15 11:35:00,15.33,15.37,15.33,15.36,250400.0,11.7114,11.7419,11.7114,11.7343,250400.0
2010-11-15 11:40:00,15.36,15.38,15.35,15.38,141400.0,11.7343,11.7496,11.7267,11.7496,141400.0
2010-11-15 11:45:00,15.38,15.42,15.38,15.4,423200.0,11.7496,11.7801,11.7496,11.7649,423200.0
2010-11-15 11:50:00,15.4,15.4,15.38,15.39,220400.0,11.7649,11.7649,11.7496,11.7572,220400.0
2010-11-15 11:55:00,15.4,15.41,15.38,15.4,297000.0,11.7649,11.7725,11.7496,11.7649,297000.0
2010-11-15 12:00:00,15.41,15.43,15.4,15.4,240200.0,11.7725,11.7878,11.7649,11.7649,240200.0
2010-11-15 12:05:00,15.4,15.45,15.38,15.43,564400.0,11.7649,11.8031,11.7496,11.7878,564400.0
2010-11-15 12:10:00,15.43,15.44,15.42,15.44,166000.0,11.7878,11.7954,11.7801,11.7954,166000.0
2010-11-15 12:15:00,15.43,15.46,15.43,15.46,384600.0,11.7878,11.8107,11.7878,11.8107,384600.0
2010-11-15 12:20:00,15.46,15.47,15.4,15.41,366400.0,11.8107,11.8183,11.7649,11.7725,366400.0
2010-11-15 12:25:00,15.42,15.46,15.41,15.45,407000.0,11.7801,11.8107,11.7725,11.8031,407000.0
2010-11-15 12:30:00,15.45,15.46,15.43,15.46,251800.0,11.8031,11.8107,11.7878,11.8107,251800.0
2010-11-15 12:35:00,15.46,15.46,15.45,15.46,194800.0,11.8107,11.8107,11.8031,11.8107,194800.0
2010-11-15 12:40:00,15.46,15.46,15.46,15.46,51800.0,11.8107,11.8107,11.8107,11.8107,51800.0
2010-11-15 12:45:00,15.46,15.49,15.46,15.47,327600.0,11.8107,11.8336,11.8107,11.8183,327600.0
2010-11-15 12:50:00,15.47,15.49,15.47,15.49,152800.0,11.8183,11.8336,11.8183,11.8336,152800.0
2010-11-15 12:55:00,15.49,15.49,15.49,15.49,152200.0,11.8336,11.8336,11.8336,11.8336,152200.0
2010-11-15 13:00:00,15.49,15.49,15.47,15.47,238800.0,11.8336,11.8336,11.8183,11.8183,238800.0
2010-11-15 13:05:00,15.47,15.48,15.47,15.47,155200.0,11.8183,11.826,11.8183,11.8183,155200.0
2010-11-15 13:10:00,15.47,15.48,15.47,15.48,164400.0,11.8183,11.826,11.8183,11.826,164400.0
2010-11-15 13:15:00,15.48,15.48,15.47,15.47,100600.0,11.826,11.826,11.8183,11.8183,100600.0
2010-11-15 13:20:00,15.47,15.47,15.46,15.47,93600.0,11.8183,11.8183,11.8107,11.8183,93600.0
2010-11-15 13:25:00,15.47,15.48,15.47,15.47,167800.0,11.8183,11.826,11.8183,11.8183,167800.0
2010-11-15 13:30:00,15.47,15.48,15.47,15.48,117000.0,11.8183,11.826,11.8183,11.826,117000.0
2010-11-15 13:35:00,15.48,15.49,15.47,15.47,195400.0,11.826,11.8336,11.8183,11.8183,195400.0
2010-11-15 13:40:00,15.48,15.49,15.48,15.49,184000.0,11.826,11.8336,11.826,11.8336,184000.0
2010-11-15 13:45:00,15.49,15.49,15.49,15.49,124800.0,11.8336,11.8336,11.8336,11.8336,124800.0
2010-11-15 13:50:00,15.49,15.5,15.48,15.48,109200.0,11.8336,11.8413,11.826,11.826,109200.0
2010-11-15 13:55:00,15.48,15.49,15.46,15.46,73000.0,11.826,11.8336,11.8107,11.8107,73000.0
2010-11-15 14:00:00,15.46,15.47,15.45,15.47,88600.0,11.8107,11.8183,11.8031,11.8183,88600.0
2010-11-15 14:05:00,15.46,15.47,15.44,15.45,157400.0,11.8107,11.8183,11.7954,11.8031,157400.0
2010-11-15 14:10:00,15.45,15.45,15.43,15.45,141800.0,11.8031,11.8031,11.7878,11.8031,141800.0
2010-11-15 14:15:00,15.45,15.46,15.43,15.43,122400.0,11.8031,11.8107,11.7878,11.7878,122400.0
2010-11-15 14:20:00,15.43,15.44,15.42,15.42,146800.0,11.7878,11.7954,11.7801,11.7801,146800.0
2010-11-15 14:25:00,15.42,15.44,15.42,15.44,152800.0,11.7801,11.7954,11.7801,11.7954,152800.0
2010-11-15 14:30:00,15.43,15.44,15.4,15.42,181200.0,11.7878,11.7954,11.7649,11.7801,181200.0
2010-11-15 14:35:00,15.42,15.43,15.4,15.4,206400.0,11.7801,11.7878,11.7649,11.7649,206400.0
2010-11-15 14:40:00,15.4,15.44,15.4,15.44,295400.0,11.7649,11.7954,11.7649,11.7954,295400.0
2010-11-15 14:45:00,15.44,15.44,15.42,15.42,158400.0,11.7954,11.7954,11.7801,11.7801,158400.0
2010-11-15 14:50:00,15.42,15.45,15.42,15.44,146000.0,11.7801,11.8031,11.7801,11.7954,146000.0
2010-11-15 14:55:00,15.45,15.45,15.43,15.43,113000.0,11.8031,11.8031,11.7878,11.7878,113000.0
2010-11-15 15:00:00,15.43,15.44,15.42,15.43,257800.0,11.7878,11.7954,11.7801,11.7878,257800.0
2010-11-15 15:05:00,15.43,15.43,15.4,15.42,284600.0,11.7878,11.7878,11.7649,11.7801,284600.0
2010-11-15 15:10:00,15.43,15.43,15.4,15.41,228200.0,11.7878,11.7878,11.7649,11.7725,228200.0
2010-11-15 15:15:00,15.4,15.41,15.38,15.39,502800.0,11.7649,11.7725,11.7496,11.7572,502800.0
2010-11-15 15:20:00,15.4,15.4,15.36,15.37,628400.0,11.7649,11.7649,11.7343,11.7419,628400.0
2010-11-15 15:25:00,15.37,15.4,15.35,15.4,309400.0,11.7419,11.7649,11.7267,11.7649,309400.0
2010-11-15 15:30:00,15.4,15.4,15.37,15.4,222600.0,11.7649,11.7649,11.7419,11.7649,222600.0
2010-11-15 15:35:00,15.4,15.42,15.38,15.42,311000.0,11.7649,11.7801,11.7496,11.7801,311000.0
2010-11-15 15:40:00,15.42,15.42,15.4,15.4,211200.0,11.7801,11.7801,11.7649,11.7649,211200.0
2010-11-15 15:45:00,15.4,15.41,15.38,15.39,774600.0,11.7649,11.7725,11.7496,11.7572,774600.0
2010-11-15 15:50:00,15.39,15.4,15.38,15.38,659200.0,11.7572,11.7649,11.7496,11.7496,659200.0
2010-11-15 15:55:00,15.38,15.41,15.38,15.38,1310800.0,11.7496,11.7725,11.7496,11.7496,1310800.0
2010-11-16 09:30:00,15.2,15.27,15.17,15.22,379200.0,11.6627,11.7164,11.6396,11.678,379200.0
2010-11-16 09:35:00,15.22,15.34,15.22,15.31,250000.0,11.678,11.7701,11.678,11.7471,250000.0
2010-11-16 09:40:00,15.31,15.4,15.31,15.32,247000.0,11.7471,11.8161,11.7471,11.7547,247000.0
2010-11-16 09:45:00,15.32,15.32,15.22,15.22,148200.0,11.7547,11.7547,11.678,11.678,148200.0
2010-11-16 09:50:00,15.22,15.28,15.2,15.23,195000.0,11.678,11.724,11.6627,11.6857,195000.0
2010-11-16 09:55:00,15.23,15.28,15.22,15.28,133800.0,11.6857,11.724,11.678,11.724,133800.0
2010-11-16 10:00:00,15.27,15.3,15.23,15.29,165600.0,11.7164,11.7394,11.6857,11.7317,165600.0
2010-11-16 10:05:00,15.29,15.29,15.25,15.29,132200.0,11.7317,11.7317,11.701,11.7317,132200.0
2010-11-16 10:10:00,15.29,15.3,15.25,15.27,149000.0,11.7317,11.7394,11.701,11.7164,149000.0
2010-11-16 10:15:00,15.27,15.28,15.26,15.26,94000.0,11.7164,11.724,11.7087,11.7087,94000.0
2010-11-16 10:20:00,15.26,15.26,15.17,15.17,146400.0,11.7087,11.7087,11.6396,11.6396,146400.0
2010-11-16 10:25:00,15.17,15.19,15.17,15.18,129800.0,11.6396,11.655,11.6396,11.6473,129800.0
2010-11-16 10:30:00,15.18,15.18,15.1,15.11,261200.0,11.6473,11.6473,11.5859,11.5936,261200.0
2010-11-16 10:35:00,15.11,15.14,15.05,15.11,255200.0,11.5936,11.6166,11.5476,11.5936,255200.0
2010-11-16 10:40:00,15.12,15.19,15.11,15.19,236800.0,11.6013,11.655,11.5936,11.655,236800.0
2010-11-16 10:45:00,15.19,15.19,15.13,15.15,125400.0,11.655,11.655,11.609,11.6243,125400.0
2010-11-16 10:50:00,15.15,15.17,15.13,15.16,127200.0,11.6243,11.6396,11.609,11.632,127200.0
2010-11-16 10:55:00,15.16,15.18,15.14,15.17,191000.0,11.632,11.6473,11.6166,11.6396,191000.0
2010-11-16 11:00:00,15.17,15.18,15.13,15.13,112800.0,11.6396,11.6473,11.609,11.609,112800.0
2010-11-16 11:05:00,15.13,15.13,15.05,15.06,275200.0,11.609,11.609,11.5476,11.5552,275200.0
2010-11-16 11:10:00,15.06,15.07,15.03,15.07,187400.0,11.5552,11.5629,11.5322,11.5629,187400.0
2010-11-16 11:15:00,15.06,15.07,14.96,14.96,352400.0,11.5552,11.5629,11.4785,11.4785,352400.0
2010-11-16 11:20:00,14.96,15.01,14.96,14.99,156800.0,11.4785,11.5169,11.4785,11.5015,156800.0
2010-11-16 11:25:00,14.99,15.0,14.97,14.97,173800.0,11.5015,11.5092,11.4862,11.4862,173800.0
2010-11-16 11:30:00,14.97,15.02,14.97,14.97,147000.0,11.4862,11.5246,11.4862,11.4862,147000.0
2010-11-16 11:35:00,14.97,14.99,14.96,14.97,195800.0,11.4862,11.5015,11.4785,11.4862,195800.0
2010-11-16 11:40:00,14.97,14.97,14.91,14.91,177800.0,11.4862,11.4862,11.4402,11.4402,177800.0
2010-11-16 11:45:00,14.91,14.96,14.9,14.95,222000.0,11.4402,11.4785,11.4325,11.4708,222000.0
2010-11-16 11:50:00,14.95,14.95,14.93,14.95,266200.0,11.4708,11.4708,11.4555,11.4708,266200.0
2010-11-16 11:55:00,14.95,14.96,14.92,14.94,145200.0,11.4708,11.4785,11.4478,11.4632,145200.0
2010-11-16 12:00:00,14.94,14.97,14.94,14.96,110400.0,11.4632,11.4862,11.4632,11.4785,110400.0
2010-11-16 12:05:00,14.96,14.96,14.94,14.96,166800.0,11.4785,11.4785,11.4632,11.4785,166800.0
2010-11-16 12:10:00,14.96,14.99,14.93,14.99,124400.0,11.4785,11.5015,11.4555,11.5015,124400.0
2010-11-16 12:15:00,14.99,14.99,14.97,14.97,70200.0,11.5015,11.5015,11.4862,11.4862,70200.0
2010-11-16 12:20:00,14.97,14.97,14.94,14.94,125200.0,11.4862,11.4862,11.4632,11.4632,125200.0
2010-11-16 12:25:00,14.93,14.96,14.93,14.95,70000.0,11.4555,11.4785,11.4555,11.4708,70000.0
2010-11-16 12:30:00,14.95,14.95,14.9,14.92,205600.0,11.4708,11.4708,11.4325,11.4478,205600.0
2010-11-16 12:35:00,14.92,14.95,14.91,14.93,96000.0,11.4478,11.4708,11.4402,11.4555,96000.0
2010-11-16 12:40:00,14.93,14.94,14.9,14.94,100000.0,11.4555,11.4632,11.4325,11.4632,100000.0
2010-11-16 12:45:00,14.94,14.94,14.91,14.93,87000.0,11.4632,11.4632,11.4402,11.4555,87000.0
2010-11-16 12:50:00,14.93,14.96,14.91,14.96,121200.0,11.4555,11.4785,11.4402,11.4785,121200.0
2010-11-16 12:55:00,14.96,14.99,14.95,14.98,103400.0,11.4785,11.5015,11.4708,11.4939,103400.0
2010-11-16 13:00:00,14.97,14.98,14.96,14.97,61800.0,11.4862,11.4939,11.4785,11.4862,61800.0
2010-11-16 13:05:00,14.97,14.98,14.96,14.98,58800.0,11.4862,11.4939,11.4785,11.4939,58800.0
2010-11-16 13:10:00,14.99,14.99,14.97,14.97,114000.0,11.5015,11.5015,11.4862,11.4862,114000.0
2010-11-16 13:15:00,14.97,14.97,14.93,14.97,147000.0,11.4862,11.4862,11.4555,11.4862,147000.0
2010-11-16 13:20:00,14.97,14.99,14.97,14.97,59600.0,11.4862,11.5015,11.4862,11.4862,59600.0
2010-11-16 13:25:00,14.98,15.03,14.98,15.02,169600.0,11.4939,11.5322,11.4939,11.5246,169600.0
2010-11-16 13:30:00,15.02,15.02,14.99,15.01,82400.0,11.5246,11.5246,11.5015,11.5169,82400.0
2010-11-16 13:35:00,15.01,15.02,15.01,15.02,59800.0,11.5169,11.5246,11.5169,11.5246,59800.0
2010-11-16 13:40:00,15.02,15.02,14.99,15.01,114800.0,11.5246,11.5246,11.5015,11.5169,114800.0
2010-11-16 13:45:00,15.0,15.01,14.97,14.98,97200.0,11.5092,11.5169,11.4862,11.4939,97200.0
2010-11-16 13:50:00,14.98,14.99,14.97,14.99,72600.0,11.4939,11.5015,11.4862,11.5015,72600.0
2010-11-16 13:55:00,14.99,15.01,14.97,14.99,130600.0,11.5015,11.5169,11.4862,11.5015,130600.0
2010-11-16 14:00:00,14.99,14.99,14.97,14.98,180200.0,11.5015,11.5015,11.4862,11.4939,180200.0
2010-11-16 14:05:00,14.97,15.01,14.97,14.99,105400.0,11.4862,11.5169,11.4862,11.5015,105400.0
2010-11-16 14:10:00,14.99,15.01,14.99,15.0,84200.0,11.5015,11.5169,11.5015,11.5092,84200.0
2010-11-16 14:15:00,15.0,15.01,14.97,15.0,178800.0,11.5092,11.5169,11.4862,11.5092,178800.0
2010-11-16 14:20:00,15.0,15.03,14.99,15.01,133800.0,11.5092,11.5322,11.5015,11.5169,133800.0
2010-11-16 14:25:00,15.0,15.01,14.98,14.99,116800.0,11.5092,11.5169,11.4939,11.5015,116800.0
2010-11-16 14:30:00,14.99,14.99,14.97,14.98,191000.0,11.5015,11.5015,11.4862,11.4939,191000.0
2010-11-16 14:35:00,14.98,14.99,14.96,14.96,151800.0,11.4939,11.5015,11.4785,11.4785,151800.0
2010-11-16 14:40:00,14.96,14.97,14.94,14.94,190600.0,11.4785,11.4862,11.4632,11.4632,190600.0
2010-11-16 14:45:00,14.94,14.95,14.93,14.94,77200.0,11.4632,11.4708,11.4555,11.4632,77200.0
2010-11-16 14:50:00,14.95,14.97,14.93,14.96,190400.0,11.4708,11.4862,11.4555,11.4785,190400.0
2010-11-16 14:55:00,14.96,14.97,14.95,14.96,117000.0,11.4785,11.4862,11.4708,11.4785,117000.0
2010-11-16 15:00:00,14.96,14.97,14.95,14.95,108600.0,11.4785,11.4862,11.4708,11.4708,108600.0
2010-11-16 15:05:00,14.95,14.96,14.93,14.93,148400.0,11.4708,11.4785,11.4555,11.4555,148400.0
2010-11-16 15:10:00,14.93,14.93,14.92,14.93,295000.0,11.4555,11.4555,11.4478,11.4555,295000.0
2010-11-16 15:15:00,14.93,14.93,14.9,14.9,308200.0,11.4555,11.4555,11.4325,11.4325,308200.0
2010-11-16 15:20:00,14.9,14.91,14.89,14.91,191800.0,11.4325,11.4402,11.4248,11.4402,191800.0
2010-11-16 15:25:00,14.91,14.92,14.89,14.9,174000.0,11.4402,11.4478,11.4248,11.4325,174000.0
2010-11-16 15:30:00,14.9,14.92,14.89,14.91,259400.0,11.4325,11.4478,11.4248,11.4402,259400.0
2010-11-16 15:35:00,14.92,14.92,14.89,14.9,363400.0,11.4478,11.4478,11.4248,11.4325,363400.0
2010-11-16 15:40:00,14.9,14.94,14.9,14.93,221400.0,11.4325,11.4632,11.4325,11.4555,221400.0
2010-11-16 15:45:00,14.93,14.94,14.9,14.91,277800.0,11.4555,11.4632,11.4325,11.4402,277800.0
2010-11-16 15:50:00,14.9,14.94,14.9,14.92,500800.0,11.4325,11.4632,11.4325,11.4478,500800.0
2010-11-16 15:55:00,14.92,14.95,14.91,14.92,583600.0,11.4478,11.4708,11.4402,11.4478,583600.0
2010-11-17 09:30:00,14.88,14.9,14.72,14.86,665600.0,11.4171,11.4325,11.2944,11.4018,665600.0
2010-11-17 09:35:00,14.85,14.92,14.83,14.91,295200.0,11.3941,11.4478,11.3788,11.4402,295200.0
2010-11-17 09:40:00,14.91,14.92,14.85,14.86,210800.0,11.4402,11.4478,11.3941,11.4018,210800.0
2010-11-17 09:45:00,14.86,14.97,14.84,14.95,207000.0,11.4018,11.4862,11.3864,11.4708,207000.0
2010-11-17 09:50:00,14.95,14.96,14.92,14.93,176600.0,11.4708,11.4785,11.4478,11.4555,176600.0
2010-11-17 09:55:00,14.93,14.94,14.87,14.88,284800.0,11.4555,11.4632,11.4095,11.4171,284800.0
2010-11-17 10:00:00,14.88,14.95,14.88,14.93,151200.0,11.4171,11.4708,11.4171,11.4555,151200.0
2010-11-17 10:05:00,14.93,14.94,14.92,14.92,110400.0,11.4555,11.4632,11.4478,11.4478,110400.0
2010-11-17 10:10:00,14.93,14.93,14.88,14.92,124200.0,11.4555,11.4555,11.4171,11.4478,124200.0
2010-11-17 10:15:00,14.92,14.96,14.92,14.94,227400.0,11.4478,11.4785,11.4478,11.4632,227400.0
2010-11-17 10:20:00,14.94,14.97,14.94,14.96,98600.0,11.4632,11.4862,11.4632,11.4785,98600.0
2010-11-17 10:25:00,14.96,14.97,14.96,14.97,112000.0,11.4785,11.4862,11.4785,11.4862,112000.0
2010-11-17 10:30:00,14.97,14.99,14.97,14.98,147600.0,11.4862,11.5015,11.4862,11.4939,147600.0
2010-11-17 10:35:00,14.99,15.0,14.97,15.0,132800.0,11.5015,11.5092,11.4862,11.5092,132800.0
2010-11-17 10:40:00,15.0,15.01,14.97,14.98,201200.0,11.5092,11.5169,11.4862,11.4939,201200.0
2010-11-17 10:45:00,14.98,15.0,14.98,15.0,94800.0,11.4939,11.5092,11.4939,11.5092,94800.0
2010-11-17 10:50:00,15.0,15.03,14.99,15.03,268800.0,11.5092,11.5322,11.5015,11.5322,268800.0
2010-11-17 10:55:00,15.03,15.03,15.01,15.02,82200.0,11.5322,11.5322,11.5169,11.5246,82200.0
2010-11-17 11:00:00,15.02,15.04,15.02,15.02,193000.0,11.5246,11.5399,11.5246,11.5246,193000.0
2010-11-17 11:05:00,15.02,15.03,15.01,15.03,80200.0,11.5246,11.5322,11.5169,11.5322,80200.0
2010-11-17 11:10:00,15.02,15.06,15.02,15.06,99600.0,11.5246,11.5552,11.5246,11.5552,99600.0
2010-11-17 11:15:00,15.05,15.07,15.05,15.06,76400.0,11.5476,11.5629,11.5476,11.5552,76400.0
2010-11-17 11:20:00,15.06,15.06,15.04,15.05,107200.0,11.5552,11.5552,11.5399,11.5476,107200.0
2010-11-17 11:25:00,15.05,15.05,15.04,15.05,54400.0,11.5476,11.5476,11.5399,11.5476,54400.0
2010-11-17 11:30:00,15.05,15.06,15.04,15.04,118600.0,11.5476,11.5552,11.5399,11.5399,118600.0
2010-11-17 11:35:00,15.04,15.05,15.02,15.02,58000.0,11.5399,11.5476,11.5246,11.5246,58000.0
2010-11-17 11:40:00,15.03,15.04,15.01,15.03,68000.0,11.5322,11.5399,11.5169,11.5322,68000.0
2010-11-17 11:45:00,15.03,15.03,14.98,14.99,113600.0,11.5322,11.5322,11.4939,11.5015,113600.0
2010-11-17 11:50:00,14.99,15.0,14.99,14.99,91800.0,11.5015,11.5092,11.5015,11.5015,91800.0
2010-11-17 11:55:00,14.99,15.03,14.99,15.03,81000.0,11.5015,11.5322,11.5015,11.5322,81000.0
2010-11-17 12:00:00,15.03,15.05,15.02,15.04,77600.0,11.5322,11.5476,11.5246,11.5399,77600.0
2010-11-17 12:05:00,15.03,15.04,15.02,15.02,41600.0,11.5322,11.5399,11.5246,11.5246,41600.0
2010-11-17 12:10:00,15.03,15.03,15.01,15.02,45200.0,11.5322,11.5322,11.5169,11.5246,45200.0
2010-11-17 12:15:00,15.02,15.02,14.99,15.0,48800.0,11.5246,11.5246,11.5015,11.5092,48800.0
2010-11-17 12:20:00,15.01,15.02,15.01,15.02,43200.0,11.5169,11.5246,11.5169,11.5246,43200.0
2010-11-17 12:25:00,15.02,15.02,14.98,14.99,62600.0,11.5246,11.5246,11.4939,11.5015,62600.0
2010-11-17 12:30:00,14.99,14.99,14.98,14.99,61800.0,11.5015,11.5015,11.4939,11.5015,61800.0
2010-11-17 12:35:00,14.99,15.01,14.99,15.0,57800.0,11.5015,11.5169,11.5015,11.5092,57800.0
2010-11-17 12:40:00,15.01,15.03,15.01,15.03,93200.0,11.5169,11.5322,11.5169,11.5322,93200.0
2010-11-17 12:45:00,15.03,15.04,15.01,15.03,74000.0,11.5322,11.5399,11.5169,11.5322,74000.0
2010-11-17 12:50:00,15.03,15.05,15.03,15.03,74000.0,11.5322,11.5476,11.5322,11.5322,74000.0
2010-11-17 12:55:00,15.03,15.04,15.02,15.02,37200.0,11.5322,11.5399,11.5246,11.5246,37200.0
2010-11-17 13:00:00,15.02,15.02,14.99,15.0,40400.0,11.5246,11.5246,11.5015,11.5092,40400.0
2010-11-17 13:05:00,15.0,15.0,14.99,15.0,46600.0,11.5092,11.5092,11.5015,11.5092,46600.0
2010-11-17 13:10:00,15.0,15.03,15.0,15.02,46800.0,11.5092,11.5322,11.5092,11.5246,46800.0
2010-11-17 13:15:00,15.02,15.05,15.02,15.05,63200.0,11.5246,11.5476,11.5246,11.5476,63200.0
2010-11-17 13:20:00,15.04,15.05,15.04,15.04,64600.0,11.5399,11.5476,11.5399,11.5399,64600.0
2010-11-17 13:25:00,15.04,15.04,15.03,15.04,31600.0,11.5399,11.5399,11.5322,11.5399,31600.0
2010-11-17 13:30:00,15.04,15.05,15.02,15.04,40200.0,11.5399,11.5476,11.5246,11.5399,40200.0
2010-11-17 13:35:00,15.04,15.05,15.03,15.04,57400.0,11.5399,11.5476,11.5322,11.5399,57400.0
2010-11-17 13:40:00,15.04,15.04,15.01,15.02,54000.0,11.5399,11.5399,11.5169,11.5246,54000.0
2010-11-17 13:45:00,15.03,15.04,15.01,15.02,63800.0,11.5322,11.5399,11.5169,11.5246,63800.0
2010-11-17 13:50:00,15.02,15.03,15.01,15.02,45200.0,11.5246,11.5322,11.5169,11.5246,45200.0
2010-11-17 13:55:00,15.02,15.03,15.02,15.02,45800.0,11.5246,11.5322,11.5246,11.5246,45800.0
2010-11-17 14:00:00,15.02,15.04,15.02,15.03,37000.0,11.5246,11.5399,11.5246,11.5322,37000.0
2010-11-17 14:05:00,15.03,15.03,15.02,15.02,83000.0,11.5322,11.5322,11.5246,11.5246,83000.0
2010-11-17 14:10:00,15.02,15.03,15.0,15.01,61000.0,11.5246,11.5322,11.5092,11.5169,61000.0
2010-11-17 14:15:00,15.01,15.02,15.0,15.01,59800.0,11.5169,11.5246,11.5092,11.5169,59800.0
2010-11-17 14:20:00,15.01,15.01,14.99,14.99,82200.0,11.5169,11.5169,11.5015,11.5015,82200.0
2010-11-17 14:25:00,14.99,15.0,14.99,14.99,62600.0,11.5015,11.5092,11.5015,11.5015,62600.0
2010-11-17 14:30:00,15.0,15.01,14.99,15.01,45200.0,11.5092,11.5169,11.5015,11.5169,45200.0
2010-11-17 14:35:00,15.01,15.02,14.99,15.01,53800.0,11.5169,11.5246,11.5015,11.5169,53800.0
2010-11-17 14:40:00,15.01,15.03,15.01,15.02,74000.0,11.5169,11.5322,11.5169,11.5246,74000.0
2010-11-17 14:45:00,15.01,15.02,15.0,15.01,85800.0,11.5169,11.5246,11.5092,11.5169,85800.0
2010-11-17 14:50:00,15.01,15.03,15.01,15.01,64600.0,11.5169,11.5322,11.5169,11.5169,64600.0
2010-11-17 14:55:00,15.01,15.02,15.0,15.01,82200.0,11.5169,11.5246,11.5092,11.5169,82200.0
2010-11-17 15:00:00,15.01,15.02,14.99,14.99,111400.0,11.5169,11.5246,11.5015,11.5015,111400.0
2010-11-17 15:05:00,14.99,15.0,14.97,14.97,150200.0,11.5015,11.5092,11.4862,11.4862,150200.0
2010-11-17 15:10:00,14.97,15.0,14.97,14.97,136600.0,11.4862,11.5092,11.4862,11.4862,136600.0
2010-11-17 15:15:00,14.97,15.0,14.97,15.0,101200.0,11.4862,11.5092,11.4862,11.5092,101200.0
2010-11-17 15:20:00,15.0,15.01,14.98,14.98,226400.0,11.5092,11.5169,11.4939,11.4939,226400.0
2010-11-17 15:25:00,14.98,14.98,14.9,14.9,416400.0,11.4939,11.4939,11.4325,11.4325,416400.0
2010-11-17 15:30:00,14.9,14.95,14.9,14.95,330200.0,11.4325,11.4708,11.4325,11.4708,330200.0
2010-11-17 15:35:00,14.96,14.99,14.95,14.98,194800.0,11.4785,11.5015,11.4708,11.4939,194800.0
2010-11-17 15:40:00,14.98,14.99,14.97,14.97,137200.0,11.4939,11.5015,11.4862,11.4862,137200.0
2010-11-17 15:45:00,14.97,15.02,14.97,15.01,281600.0,11.4862,11.5246,11.4862,11.5169,281600.0
2010-11-17 15:50:00,15.01,15.02,15.0,15.02,320200.0,11.5169,11.5246,11.5092,11.5246,320200.0
2010-11-17 15:55:00,15.02,15.02,14.99,14.99,496400.0,11.5246,11.5246,11.5015,11.5015,496400.0
2010-11-18 09:30:00,15.11,15.17,15.04,15.13,419000.0,11.5936,11.6396,11.5399,11.609,419000.0
2010-11-18 09:35:00,15.14,15.22,15.13,15.21,161800.0,11.6166,11.678,11.609,11.6703,161800.0
2010-11-18 09:40:00,15.21,15.24,15.18,15.22,221200.0,11.6703,11.6934,11.6473,11.678,221200.0
2010-11-18 09:45:00,15.23,15.29,15.22,15.29,260600.0,11.6857,11.7317,11.678,11.7317,260600.0
2010-11-18 09:50:00,15.29,15.3,15.26,15.26,254800.0,11.7317,11.7394,11.7087,11.7087,254800.0
2010-11-18 09:55:00,15.27,15.29,15.24,15.26,182000.0,11.7164,11.7317,11.6934,11.7087,182000.0
2010-11-18 10:00:00,15.27,15.34,15.26,15.31,269200.0,11.7164,11.7701,11.7087,11.7471,269200.0
2010-11-18 10:05:00,15.31,15.37,15.31,15.36,216200.0,11.7471,11.7931,11.7471,11.7854,216200.0
2010-11-18 10:10:00,15.37,15.4,15.37,15.39,218000.0,11.7931,11.8161,11.7931,11.8084,218000.0
2010-11-18 10:15:00,15.39,15.4,15.34,15.37,261600.0,11.8084,11.8161,11.7701,11.7931,261600.0
2010-11-18 10:20:00,15.37,15.37,15.3,15.31,198600.0,11.7931,11.7931,11.7394,11.7471,198600.0
2010-11-18 10:25:00,15.31,15.36,15.3,15.36,171200.0,11.7471,11.7854,11.7394,11.7854,171200.0
2010-11-18 10:30:00,15.36,15.37,15.34,15.34,124200.0,11.7854,11.7931,11.7701,11.7701,124200.0
2010-11-18 10:35:00,15.34,15.35,15.31,15.33,108800.0,11.7701,11.7778,11.7471,11.7624,108800.0
2010-11-18 10:40:00,15.33,15.33,15.28,15.31,177600.0,11.7624,11.7624,11.724,11.7471,177600.0
2010-11-18 10:45:00,15.31,15.35,15.31,15.32,144800.0,11.7471,11.7778,11.7471,11.7547,144800.0
2010-11-18 10:50:00,15.33,15.35,15.32,15.34,221200.0,11.7624,11.7778,11.7547,11.7701,221200.0
2010-11-18 10:55:00,15.34,15.35,15.33,15.34,50200.0,11.7701,11.7778,11.7624,11.7701,50200.0
2010-11-18 11:00:00,15.34,15.36,15.33,15.36,158400.0,11.7701,11.7854,11.7624,11.7854,158400.0
2010-11-18 11:05:00,15.35,15.36,15.31,15.31,216400.0,11.7778,11.7854,11.7471,11.7471,216400.0
2010-11-18 11:10:00,15.31,15.33,15.31,15.31,145400.0,11.7471,11.7624,11.7471,11.7471,145400.0
2010-11-18 11:15:00,15.31,15.31,15.26,15.27,220800.0,11.7471,11.7471,11.7087,11.7164,220800.0
2010-11-18 11:20:00,15.27,15.27,15.25,15.27,103800.0,11.7164,11.7164,11.701,11.7164,103800.0
2010-11-18 11:25:00,15.27,15.27,15.24,15.27,103400.0,11.7164,11.7164,11.6934,11.7164,103400.0
2010-11-18 11:30:00,15.27,15.29,15.27,15.27,156000.0,11.7164,11.7317,11.7164,11.7164,156000.0
2010-11-18 11:35:00,15.27,15.29,15.27,15.28,76000.0,11.7164,11.7317,11.7164,11.724,76000.0
2010-11-18 11:40:00,15.28,15.28,15.26,15.28,65600.0,11.724,11.724,11.7087,11.724,65600.0
2010-11-18 11:45:00,15.29,15.29,15.27,15.29,91400.0,11.7317,11.7317,11.7164,11.7317,91400.0
2010-11-18 11:50:00,15.29,15.31,15.28,15.31,173600.0,11.7317,11.7471,11.724,11.7471,173600.0
2010-11-18 11:55:00,15.31,15.35,15.31,15.35,280800.0,11.7471,11.7778,11.7471,11.7778,280800.0
2010-11-18 12:00:00,15.35,15.39,15.35,15.39,233800.0,11.7778,11.8084,11.7778,11.8084,233800.0
2010-11-18 12:05:00,15.39,15.43,15.39,15.41,277200.0,11.8084,11.8391,11.8084,11.8238,277200.0
2010-11-18 12:10:00,15.4,15.41,15.36,15.36,136000.0,11.8161,11.8238,11.7854,11.7854,136000.0
2010-11-18 12:15:00,15.36,15.38,15.35,15.36,67000.0,11.7854,11.8008,11.7778,11.7854,67000.0
2010-11-18 12:20:00,15.36,15.38,15.36,15.38,83000.0,11.7854,11.8008,11.7854,11.8008,83000.0
2010-11-18 12:25:00,15.38,15.4,15.38,15.4,123400.0,11.8008,11.8161,11.8008,11.8161,123400.0
2010-11-18 12:30:00,15.4,15.4,15.38,15.39,118000.0,11.8161,11.8161,11.8008,11.8084,118000.0
2010-11-18 12:35:00,15.4,15.4,15.37,15.38,145600.0,11.8161,11.8161,11.7931,11.8008,145600.0
2010-11-18 12:40:00,15.38,15.4,15.37,15.39,140800.0,11.8008,11.8161,11.7931,11.8084,140800.0
2010-11-18 12:45:00,15.4,15.4,15.39,15.4,119200.0,11.8161,11.8161,11.8084,11.8161,119200.0
2010-11-18 12:50:00,15.4,15.42,15.4,15.41,105800.0,11.8161,11.8315,11.8161,11.8238,105800.0
2010-11-18 12:55:00,15.42,15.43,15.41,15.42,126600.0,11.8315,11.8391,11.8238,11.8315,126600.0
2010-11-18 13:00:00,15.42,15.42,15.39,15.39,51000.0,11.8315,11.8315,11.8084,11.8084,51000.0
2010-11-18 13:05:00,15.4,15.4,15.38,15.38,71400.0,11.8161,11.8161,11.8008,11.8008,71400.0
2010-11-18 13:10:00,15.38,15.38,15.37,15.38,63600.0,11.8008,11.8008,11.7931,11.8008,63600.0
2010-11-18 13:15:00,15.38,15.4,15.38,15.4,88800.0,11.8008,11.8161,11.8008,11.8161,88800.0
2010-11-18 13:20:00,15.4,15.4,15.38,15.38,116600.0,11.8161,11.8161,11.8008,11.8008,116600.0
2010-11-18 13:25:00,15.38,15.38,15.36,15.37,64000.0,11.8008,11.8008,11.7854,11.7931,64000.0
2010-11-18 13:30:00,15.37,15.38,15.36,15.36,47000.0,11.7931,11.8008,11.7854,11.7854,47000.0
2010-11-18 13:35:00,15.36,15.38,15.36,15.38,58400.0,11.7854,11.8008,11.7854,11.8008,58400.0
2010-11-18 13:40:00,15.38,15.38,15.37,15.37,54600.0,11.8008,11.8008,11.7931,11.7931,54600.0
2010-11-18 13:45:00,15.37,15.37,15.35,15.37,44000.0,11.7931,11.7931,11.7778,11.7931,44000.0
2010-11-18 13:50:00,15.37,15.39,15.36,15.37,62800.0,11.7931,11.8084,11.7854,11.7931,62800.0
2010-11-18 13:55:00,15.37,15.37,15.35,15.36,40400.0,11.7931,11.7931,11.7778,11.7854,40400.0
2010-11-18 14:00:00,15.36,15.37,15.36,15.37,51800.0,11.7854,11.7931,11.7854,11.7931,51800.0
2010-11-18 14:05:00,15.37,15.37,15.34,15.35,53000.0,11.7931,11.7931,11.7701,11.7778,53000.0
2010-11-18 14:10:00,15.35,15.35,15.34,15.35,77000.0,11.7778,11.7778,11.7701,11.7778,77000.0
2010-11-18 14:15:00,15.34,15.35,15.33,15.34,108800.0,11.7701,11.7778,11.7624,11.7701,108800.0
2010-11-18 14:20:00,15.34,15.35,15.31,15.31,69000.0,11.7701,11.7778,11.7471,11.7471,69000.0
2010-11-18 14:25:00,15.31,15.32,15.3,15.31,59000.0,11.7471,11.7547,11.7394,11.7471,59000.0
2010-11-18 14:30:00,15.3,15.32,15.3,15.31,71600.0,11.7394,11.7547,11.7394,11.7471,71600.0
2010-11-18 14:35:00,15.31,15.33,15.31,15.33,84600.0,11.7471,11.7624,11.7471,11.7624,84600.0
2010-11-18 14:40:00,15.32,15.32,15.3,15.31,58000.0,11.7547,11.7547,11.7394,11.7471,58000.0
2010-11-18 14:45:00,15.31,15.36,15.31,15.35,138000.0,11.7471,11.7854,11.7471,11.7778,138000.0
2010-11-18 14:50:00,15.35,15.36,15.34,15.35,72000.0,11.7778,11.7854,11.7701,11.7778,72000.0
2010-11-18 14:55:00,15.35,15.35,15.33,15.33,83200.0,11.7778,11.7778,11.7624,11.7624,83200.0
2010-11-18 15:00:00,15.34,15.36,15.34,15.35,167800.0,11.7701,11.7854,11.7701,11.7778,167800.0
2010-11-18 15:05:00,15.35,15.36,15.35,15.35,165400.0,11.7778,11.7854,11.7778,11.7778,165400.0
2010-11-18 15:10:00,15.35,15.35,15.33,15.34,73800.0,11.7778,11.7778,11.7624,11.7701,73800.0
2010-11-18 15:15:00,15.34,15.35,15.34,15.35,94600.0,11.7701,11.7778,11.7701,11.7778,94600.0
2010-11-18 15:20:00,15.35,15.36,15.33,15.33,210200.0,11.7778,11.7854,11.7624,11.7624,210200.0
2010-11-18 15:25:00,15.33,15.35,15.33,15.35,152400.0,11.7624,11.7778,11.7624,11.7778,152400.0
2010-11-18 15:30:00,15.34,15.35,15.32,15.33,280400.0,11.7701,11.7778,11.7547,11.7624,280400.0
2010-11-18 15:35:00,15.33,15.33,15.29,15.29,424800.0,11.7624,11.7624,11.7317,11.7317,424800.0
2010-11-18 15:40:00,15.29,15.3,15.27,15.3,507200.0,11.7317,11.7394,11.7164,11.7394,507200.0
2010-11-18 15:45:00,15.3,15.3,15.29,15.3,508000.0,11.7394,11.7394,11.7317,11.7394,508000.0
2010-11-18 15:50:00,15.3,15.31,15.29,15.31,384000.0,11.7394,11.7471,11.7317,11.7471,384000.0
2010-11-18 15:55:00,15.31,15.32,15.29,15.29,800600.0,11.7471,11.7547,11.7317,11.7317,800600.0
2010-11-19 09:30:00,15.23,15.27,15.15,15.21,2240400.0,11.6857,11.7164,11.6243,11.6703,2240400.0
2010-11-19 09:35:00,15.21,15.26,15.19,15.23,333000.0,11.6703,11.7087,11.655,11.6857,333000.0
2010-11-19 09:40:00,15.23,15.28,15.23,15.26,224400.0,11.6857,11.724,11.6857,11.7087,224400.0
2010-11-19 09:45:00,15.26,15.28,15.21,15.24,288800.0,11.7087,11.724,11.6703,11.6934,288800.0
2010-11-19 09:50:00,15.24,15.25,15.22,15.24,189400.0,11.6934,11.701,11.678,11.6934,189400.0
2010-11-19 09:55:00,15.24,15.29,15.24,15.29,118000.0,11.6934,11.7317,11.6934,11.7317,118000.0
2010-11-19 10:00:00,15.29,15.31,15.27,15.28,205400.0,11.7317,11.7471,11.7164,11.724,205400.0
2010-11-19 10:05:00,15.28,15.28,15.22,15.23,319200.0,11.724,11.724,11.678,11.6857,319200.0
2010-11-19 10:10:00,15.23,15.27,15.23,15.26,112000.0,11.6857,11.7164,11.6857,11.7087,112000.0
2010-11-19 10:15:00,15.26,15.27,15.22,15.24,83600.0,11.7087,11.7164,11.678,11.6934,83600.0
2010-11-19 10:20:00,15.24,15.27,15.24,15.24,100800.0,11.6934,11.7164,11.6934,11.6934,100800.0
2010-11-19 10:25:00,15.24,15.24,15.22,15.22,292200.0,11.6934,11.6934,11.678,11.678,292200.0
2010-11-19 10:30:00,15.23,15.27,15.22,15.27,135600.0,11.6857,11.7164,11.678,11.7164,135600.0
2010-11-19 10:35:00,15.26,15.28,15.26,15.27,77800.0,11.7087,11.724,11.7087,11.7164,77800.0
2010-11-19 10:40:00,15.27,15.34,15.27,15.33,189200.0,11.7164,11.7701,11.7164,11.7624,189200.0
2010-11-19 10:45:00,15.34,15.38,15.33,15.37,162400.0,11.7701,11.8008,11.7624,11.7931,162400.0
2010-11-19 10:50:00,15.38,15.38,15.37,15.38,129400.0,11.8008,11.8008,11.7931,11.8008,129400.0
2010-11-19 10:55:00,15.38,15.38,15.37,15.38,119800.0,11.8008,11.8008,11.7931,11.8008,119800.0
2010-11-19 11:00:00,15.38,15.41,15.38,15.4,163600.0,11.8008,11.8238,11.8008,11.8161,163600.0
2010-11-19 11:05:00,15.41,15.43,15.4,15.43,167400.0,11.8238,11.8391,11.8161,11.8391,167400.0
2010-11-19 11:10:00,15.42,15.43,15.4,15.42,182800.0,11.8315,11.8391,11.8161,11.8315,182800.0
2010-11-19 11:15:00,15.43,15.44,15.42,15.43,208200.0,11.8391,11.8468,11.8315,11.8391,208200.0
2010-11-19 11:20:00,15.44,15.44,15.43,15.44,82200.0,11.8468,11.8468,11.8391,11.8468,82200.0
2010-11-19 11:25:00,15.44,15.46,15.44,15.44,270800.0,11.8468,11.8622,11.8468,11.8468,270800.0
2010-11-19 11:30:00,15.44,15.45,15.41,15.42,165800.0,11.8468,11.8545,11.8238,11.8315,165800.0
2010-11-19 11:35:00,15.42,15.43,15.4,15.41,610600.0,11.8315,11.8391,11.8161,11.8238,610600.0
2010-11-19 11:40:00,15.4,15.42,15.39,15.4,138000.0,11.8161,11.8315,11.8084,11.8161,138000.0
2010-11-19 11:45:00,15.4,15.4,15.37,15.37,103600.0,11.8161,11.8161,11.7931,11.7931,103600.0
2010-11-19 11:50:00,15.37,15.38,15.37,15.38,51600.0,11.7931,11.8008,11.7931,11.8008,51600.0
2010-11-19 11:55:00,15.38,15.38,15.37,15.38,55400.0,11.8008,11.8008,11.7931,11.8008,55400.0
2010-11-19 12:00:00,15.38,15.39,15.38,15.39,47000.0,11.8008,11.8084,11.8008,11.8084,47000.0
2010-11-19 12:05:00,15.39,15.42,15.39,15.4,84600.0,11.8084,11.8315,11.8084,11.8161,84600.0
2010-11-19 12:10:00,15.41,15.41,15.38,15.4,96600.0,11.8238,11.8238,11.8008,11.8161,96600.0
2010-11-19 12:15:00,15.4,15.41,15.4,15.41,44600.0,11.8161,11.8238,11.8161,11.8238,44600.0
2010-11-19 12:20:00,15.41,15.41,15.39,15.39,68600.0,11.8238,11.8238,11.8084,11.8084,68600.0
2010-11-19 12:25:00,15.39,15.39,15.37,15.37,28400.0,11.8084,11.8084,11.7931,11.7931,28400.0
2010-11-19 12:30:00,15.37,15.38,15.36,15.36,88200.0,11.7931,11.8008,11.7854,11.7854,88200.0
2010-11-19 12:35:00,15.36,15.37,15.36,15.37,41400.0,11.7854,11.7931,11.7854,11.7931,41400.0
2010-11-19 12:40:00,15.37,15.4,15.37,15.4,62600.0,11.7931,11.8161,11.7931,11.8161,62600.0
2010-11-19 12:45:00,15.4,15.4,15.39,15.4,26000.0,11.8161,11.8161,11.8084,11.8161,26000.0
2010-11-19 12:50:00,15.4,15.41,15.4,15.4,58600.0,11.8161,11.8238,11.8161,11.8161,58600.0
2010-11-19 12:55:00,15.4,15.42,15.4,15.41,87000.0,11.8161,11.8315,11.8161,11.8238,87000.0
2010-11-19 13:00:00,15.41,15.44,15.4,15.44,104800.0,11.8238,11.8468,11.8161,11.8468,104800.0
2010-11-19 13:05:00,15.43,15.44,15.42,15.42,57200.0,11.8391,11.8468,11.8315,11.8315,57200.0
2010-11-19 13:10:00,15.43,15.44,15.43,15.43,37200.0,11.8391,11.8468,11.8391,11.8391,37200.0
2010-11-19 13:15:00,15.43,15.44,15.43,15.43,39600.0,11.8391,11.8468,11.8391,11.8391,39600.0
2010-11-19 13:20:00,15.43,15.44,15.43,15.44,60400.0,11.8391,11.8468,11.8391,11.8468,60400.0
2010-11-19 13:25:00,15.43,15.44,15.43,15.43,33800.0,11.8391,11.8468,11.8391,11.8391,33800.0
2010-11-19 13:30:00,15.43,15.43,15.43,15.43,23200.0,11.8391,11.8391,11.8391,11.8391,23200.0
2010-11-19 13:35:00,15.43,15.43,15.42,15.42,77400.0,11.8391,11.8391,11.8315,11.8315,77400.0
2010-11-19 13:40:00,15.43,15.44,15.42,15.44,70000.0,11.8391,11.8468,11.8315,11.8468,70000.0
2010-11-19 13:45:00,15.44,15.44,15.43,15.43,85200.0,11.8468,11.8468,11.8391,11.8391,85200.0
2010-11-19 13:50:00,15.43,15.44,15.4,15.4,33200.0,11.8391,11.8468,11.8161,11.8161,33200.0
2010-11-19 13:55:00,15.41,15.41,15.4,15.4,81600.0,11.8238,11.8238,11.8161,11.8161,81600.0
2010-11-19 14:00:00,15.4,15.41,15.4,15.4,109200.0,11.8161,11.8238,11.8161,11.8161,109200.0
2010-11-19 14:05:00,15.4,15.43,15.4,15.42,114000.0,11.8161,11.8391,11.8161,11.8315,114000.0
2010-11-19 14:10:00,15.42,15.43,15.41,15.42,54200.0,11.8315,11.8391,11.8238,11.8315,54200.0
2010-11-19 14:15:00,15.43,15.43,15.42,15.42,67400.0,11.8391,11.8391,11.8315,11.8315,67400.0
2010-11-19 14:20:00,15.42,15.42,15.4,15.4,60800.0,11.8315,11.8315,11.8161,11.8161,60800.0
2010-11-19 14:25:00,15.4,15.41,15.4,15.4,34200.0,11.8161,11.8238,11.8161,11.8161,34200.0
2010-11-19 14:30:00,15.4,15.41,15.4,15.4,33800.0,11.8161,11.8238,11.8161,11.8161,33800.0
2010-11-19 14:35:00,15.4,15.42,15.4,15.41,64600.0,11.8161,11.8315,11.8161,11.8238,64600.0
2010-11-19 14:40:00,15.42,15.42,15.41,15.41,30000.0,11.8315,11.8315,11.8238,11.8238,30000.0
2010-11-19 14:45:00,15.42,15.44,15.41,15.43,68800.0,11.8315,11.8468,11.8238,11.8391,68800.0
2010-11-19 14:50:00,15.43,15.43,15.42,15.42,19400.0,11.8391,11.8391,11.8315,11.8315,19400.0
2010-11-19 14:55:00,15.42,15.43,15.4,15.4,80800.0,11.8315,11.8391,11.8161,11.8161,80800.0
2010-11-19 15:00:00,15.4,15.43,15.4,15.42,69000.0,11.8161,11.8391,11.8161,11.8315,69000.0
2010-11-19 15:05:00,15.42,15.43,15.42,15.43,152400.0,11.8315,11.8391,11.8315,11.8391,152400.0
2010-11-19 15:10:00,15.43,15.43,15.4,15.4,62000.0,11.8391,11.8391,11.8161,11.8161,62000.0
2010-11-19 15:15:00,15.41,15.41,15.4,15.4,109800.0,11.8238,11.8238,11.8161,11.8161,109800.0
2010-11-19 15:20:00,15.4,15.4,15.4,15.4,66800.0,11.8161,11.8161,11.8161,11.8161,66800.0
2010-11-19 15:25:00,15.4,15.4,15.38,15.38,77800.0,11.8161,11.8161,11.8008,11.8008,77800.0
2010-11-19 15:30:00,15.38,15.4,15.38,15.39,206000.0,11.8008,11.8161,11.8008,11.8084,206000.0
2010-11-19 15:35:00,15.39,15.4,15.38,15.38,138000.0,11.8084,11.8161,11.8008,11.8008,138000.0
2010-11-19 15:40:00,15.38,15.38,15.36,15.37,141800.0,11.8008,11.8008,11.7854,11.7931,141800.0
2010-11-19 15:45:00,15.37,15.39,15.37,15.38,311800.0,11.7931,11.8084,11.7931,11.8008,311800.0
2010-11-19 15:50:00,15.38,15.38,15.37,15.37,267600.0,11.8008,11.8008,11.7931,11.7931,267600.0
2010-11-19 15:55:00,15.37,15.38,15.37,15.38,910400.0,11.7931,11.8008,11.7931,11.8008,910400.0
2010-11-22 09:30:00,15.3,15.34,15.25,15.3,456800.0,11.7394,11.7701,11.701,11.7394,456800.0
2010-11-22 09:35:00,15.3,15.44,15.3,15.41,385200.0,11.7394,11.8468,11.7394,11.8238,385200.0
2010-11-22 09:40:00,15.4,15.43,15.36,15.43,306600.0,11.8161,11.8391,11.7854,11.8391,306600.0
2010-11-22 09:45:00,15.43,15.47,15.42,15.44,199600.0,11.8391,11.8698,11.8315,11.8468,199600.0
2010-11-22 09:50:00,15.45,15.49,15.44,15.48,141600.0,11.8545,11.8852,11.8468,11.8775,141600.0
2010-11-22 09:55:00,15.49,15.55,15.49,15.51,544000.0,11.8852,11.9312,11.8852,11.9005,544000.0
2010-11-22 10:00:00,15.51,15.51,15.43,15.43,405000.0,11.9005,11.9005,11.8391,11.8391,405000.0
2010-11-22 10:05:00,15.43,15.49,15.43,15.49,124800.0,11.8391,11.8852,11.8391,11.8852,124800.0
2010-11-22 10:10:00,15.49,15.49,15.46,15.46,126400.0,11.8852,11.8852,11.8622,11.8622,126400.0
2010-11-22 10:15:00,15.46,15.49,15.45,15.47,111800.0,11.8622,11.8852,11.8545,11.8698,111800.0
2010-11-22 10:20:00,15.47,15.47,15.4,15.43,161800.0,11.8698,11.8698,11.8161,11.8391,161800.0
2010-11-22 10:25:00,15.43,15.46,15.41,15.41,245200.0,11.8391,11.8622,11.8238,11.8238,245200.0
2010-11-22 10:30:00,15.41,15.41,15.34,15.36,294600.0,11.8238,11.8238,11.7701,11.7854,294600.0
2010-11-22 10:35:00,15.36,15.37,15.35,15.37,131000.0,11.7854,11.7931,11.7778,11.7931,131000.0
2010-11-22 10:40:00,15.37,15.38,15.35,15.35,245200.0,11.7931,11.8008,11.7778,11.7778,245200.0
2010-11-22 10:45:00,15.35,15.37,15.34,15.36,116400.0,11.7778,11.7931,11.7701,11.7854,116400.0
2010-11-22 10:50:00,15.37,15.43,15.37,15.42,94600.0,11.7931,11.8391,11.7931,11.8315,94600.0
2010-11-22 10:55:00,15.42,15.44,15.4,15.42,94800.0,11.8315,11.8468,11.8161,11.8315,94800.0
2010-11-22 11:00:00,15.41,15.41,15.36,15.37,110800.0,11.8238,11.8238,11.7854,11.7931,110800.0
2010-11-22 11:05:00,15.37,15.4,15.36,15.39,115400.0,11.7931,11.8161,11.7854,11.8084,115400.0
2010-11-22 11:10:00,15.39,15.42,15.38,15.42,52000.0,11.8084,11.8315,11.8008,11.8315,52000.0
2010-11-22 11:15:00,15.42,15.46,15.42,15.46,91600.0,11.8315,11.8622,11.8315,11.8622,91600.0
2010-11-22 11:20:00,15.46,15.46,15.44,15.45,80200.0,11.8622,11.8622,11.8468,11.8545,80200.0
2010-11-22 11:25:00,15.45,15.47,15.45,15.46,43600.0,11.8545,11.8698,11.8545,11.8622,43600.0
2010-11-22 11:30:00,15.47,15.47,15.43,15.44,37600.0,11.8698,11.8698,11.8391,11.8468,37600.0
2010-11-22 11:35:00,15.45,15.46,15.44,15.46,57400.0,11.8545,11.8622,11.8468,11.8622,57400.0
2010-11-22 11:40:00,15.46,15.47,15.45,15.45,29800.0,11.8622,11.8698,11.8545,11.8545,29800.0
2010-11-22 11:45:00,15.45,15.46,15.43,15.45,84800.0,11.8545,11.8622,11.8391,11.8545,84800.0
2010-11-22 11:50:00,15.45,15.45,15.42,15.45,129800.0,11.8545,11.8545,11.8315,11.8545,129800.0
2010-11-22 11:55:00,15.45,15.45,15.44,15.44,81800.0,11.8545,11.8545,11.8468,11.8468,81800.0
2010-11-22 12:00:00,15.44,15.44,15.42,15.43,83600.0,11.8468,11.8468,11.8315,11.8391,83600.0
2010-11-22 12:05:00,15.43,15.45,15.43,15.45,35600.0,11.8391,11.8545,11.8391,11.8545,35600.0
2010-11-22 12:10:00,15.45,15.45,15.43,15.44,52000.0,11.8545,11.8545,11.8391,11.8468,52000.0
2010-11-22 12:15:00,15.44,15.44,15.42,15.43,46600.0,11.8468,11.8468,11.8315,11.8391,46600.0
2010-11-22 12:20:00,15.43,15.43,15.4,15.41,55600.0,11.8391,11.8391,11.8161,11.8238,55600.0
2010-11-22 12:25:00,15.41,15.41,15.35,15.35,204600.0,11.8238,11.8238,11.7778,11.7778,204600.0
2010-11-22 12:30:00,15.35,15.35,15.31,15.33,162600.0,11.7778,11.7778,11.7471,11.7624,162600.0
2010-11-22 12:35:00,15.33,15.34,15.3,15.31,98600.0,11.7624,11.7701,11.7394,11.7471,98600.0
2010-11-22 12:40:00,15.31,15.32,15.3,15.3,73800.0,11.7471,11.7547,11.7394,11.7394,73800.0
2010-11-22 12:45:00,15.3,15.3,15.26,15.28,155400.0,11.7394,11.7394,11.7087,11.724,155400.0
2010-11-22 12:50:00,15.28,15.31,15.26,15.29,113200.0,11.724,11.7471,11.7087,11.7317,113200.0
2010-11-22 12:55:00,15.29,15.31,15.29,15.3,53600.0,11.7317,11.7471,11.7317,11.7394,53600.0
2010-11-22 13:00:00,15.3,15.31,15.29,15.3,78200.0,11.7394,11.7471,11.7317,11.7394,78200.0
2010-11-22 13:05:00,15.3,15.31,15.28,15.29,48800.0,11.7394,11.7471,11.724,11.7317,48800.0
2010-11-22 13:10:00,15.3,15.33,15.3,15.32,77800.0,11.7394,11.7624,11.7394,11.7547,77800.0
2010-11-22 13:15:00,15.32,15.33,15.31,15.31,53800.0,11.7547,11.7624,11.7471,11.7471,53800.0
2010-11-22 13:20:00,15.31,15.33,15.31,15.31,67800.0,11.7471,11.7624,11.7471,11.7471,67800.0
2010-11-22 13:25:00,15.32,15.33,15.31,15.32,42800.0,11.7547,11.7624,11.7471,11.7547,42800.0
2010-11-22 13:30:00,15.32,15.36,15.32,15.36,60200.0,11.7547,11.7854,11.7547,11.7854,60200.0
2010-11-22 13:35:00,15.35,15.37,15.35,15.37,69400.0,11.7778,11.7931,11.7778,11.7931,69400.0
2010-11-22 13:40:00,15.36,15.37,15.35,15.36,67800.0,11.7854,11.7931,11.7778,11.7854,67800.0
2010-11-22 13:45:00,15.36,15.36,15.35,15.35,39800.0,11.7854,11.7854,11.7778,11.7778,39800.0
2010-11-22 13:50:00,15.36,15.38,15.35,15.38,149200.0,11.7854,11.8008,11.7778,11.8008,149200.0
2010-11-22 13:55:00,15.38,15.38,15.37,15.38,62600.0,11.8008,11.8008,11.7931,11.8008,62600.0
2010-11-22 14:00:00,15.38,15.4,15.38,15.39,133400.0,11.8008,11.8161,11.8008,11.8084,133400.0
2010-11-22 14:05:00,15.38,15.4,15.37,15.39,112600.0,11.8008,11.8161,11.7931,11.8084,112600.0
2010-11-22 14:10:00,15.4,15.43,15.4,15.42,50800.0,11.8161,11.8391,11.8161,11.8315,50800.0
2010-11-22 14:15:00,15.42,15.45,15.42,15.44,60800.0,11.8315,11.8545,11.8315,11.8468,60800.0
2010-11-22 14:20:00,15.44,15.46,15.43,15.45,84600.0,11.8468,11.8622,11.8391,11.8545,84600.0
2010-11-22 14:25:00,15.45,15.45,15.43,15.43,61600.0,11.8545,11.8545,11.8391,11.8391,61600.0
2010-11-22 14:30:00,15.43,15.44,15.43,15.43,49600.0,11.8391,11.8468,11.8391,11.8391,49600.0
2010-11-22 14:35:00,15.43,15.44,15.42,15.43,76000.0,11.8391,11.8468,11.8315,11.8391,76000.0
2010-11-22 14:40:00,15.44,15.44,15.4,15.42,156600.0,11.8468,11.8468,11.8161,11.8315,156600.0
2010-11-22 14:45:00,15.41,15.46,15.41,15.46,179200.0,11.8238,11.8622,11.8238,11.8622,179200.0
2010-11-22 14:50:00,15.46,15.47,15.45,15.46,148600.0,11.8622,11.8698,11.8545,11.8622,148600.0
2010-11-22 14:55:00,15.46,15.47,15.46,15.46,50800.0,11.8622,11.8698,11.8622,11.8622,50800.0
2010-11-22 15:00:00,15.46,15.48,15.45,15.45,105000.0,11.8622,11.8775,11.8545,11.8545,105000.0
2010-11-22 15:05:00,15.45,15.46,15.44,15.44,80600.0,11.8545,11.8622,11.8468,11.8468,80600.0
2010-11-22 15:10:00,15.44,15.44,15.43,15.43,53400.0,11.8468,11.8468,11.8391,11.8391,53400.0
2010-11-22 15:15:00,15.43,15.46,15.43,15.45,100400.0,11.8391,11.8622,11.8391,11.8545,100400.0
2010-11-22 15:20:00,15.45,15.46,15.45,15.45,48200.0,11.8545,11.8622,11.8545,11.8545,48200.0
2010-11-22 15:25:00,15.45,15.46,15.43,15.45,97400.0,11.8545,11.8622,11.8391,11.8545,97400.0
2010-11-22 15:30:00,15.45,15.46,15.42,15.42,205800.0,11.8545,11.8622,11.8315,11.8315,205800.0
2010-11-22 15:35:00,15.42,15.42,15.4,15.41,451000.0,11.8315,11.8315,11.8161,11.8238,451000.0
2010-11-22 15:40:00,15.41,15.43,15.4,15.42,354400.0,11.8238,11.8391,11.8161,11.8315,354400.0
2010-11-22 15:45:00,15.43,15.45,15.43,15.44,148800.0,11.8391,11.8545,11.8391,11.8468,148800.0
2010-11-22 15:50:00,15.44,15.45,15.43,15.45,217400.0,11.8468,11.8545,11.8391,11.8545,217400.0
2010-11-22 15:55:00,15.45,15.45,15.44,15.44,485800.0,11.8545,11.8545,11.8468,11.8468,485800.0
2010-11-23 09:30:00,15.26,15.32,15.21,15.31,356800.0,11.7087,11.7547,11.6703,11.7471,356800.0
2010-11-23 09:35:00,15.31,15.33,15.26,15.31,234000.0,11.7471,11.7624,11.7087,11.7471,234000.0
2010-11-23 09:40:00,15.31,15.36,15.29,15.31,370200.0,11.7471,11.7854,11.7317,11.7471,370200.0
2010-11-23 09:45:00,15.3,15.3,15.17,15.19,573000.0,11.7394,11.7394,11.6396,11.655,573000.0
2010-11-23 09:50:00,15.19,15.22,15.16,15.2,418200.0,11.655,11.678,11.632,11.6627,418200.0
2010-11-23 09:55:00,15.2,15.22,15.15,15.17,354400.0,11.6627,11.678,11.6243,11.6396,354400.0
2010-11-23 10:00:00,15.17,15.19,15.13,15.16,415800.0,11.6396,11.655,11.609,11.632,415800.0
2010-11-23 10:05:00,15.17,15.21,15.16,15.21,288000.0,11.6396,11.6703,11.632,11.6703,288000.0
2010-11-23 10:10:00,15.21,15.21,15.15,15.19,334600.0,11.6703,11.6703,11.6243,11.655,334600.0
2010-11-23 10:15:00,15.19,15.24,15.19,15.24,151400.0,11.655,11.6934,11.655,11.6934,151400.0
2010-11-23 10:20:00,15.24,15.26,15.22,15.26,278400.0,11.6934,11.7087,11.678,11.7087,278400.0
2010-11-23 10:25:00,15.25,15.26,15.21,15.24,105200.0,11.701,11.7087,11.6703,11.6934,105200.0
2010-11-23 10:30:00,15.24,15.26,15.24,15.24,184800.0,11.6934,11.7087,11.6934,11.6934,184800.0
2010-11-23 10:35:00,15.24,15.31,15.24,15.3,119200.0,11.6934,11.7471,11.6934,11.7394,119200.0
2010-11-23 10:40:00,15.3,15.34,15.3,15.33,117000.0,11.7394,11.7701,11.7394,11.7624,117000.0
2010-11-23 10:45:00,15.33,15.37,15.33,15.36,308200.0,11.7624,11.7931,11.7624,11.7854,308200.0
2010-11-23 10:50:00,15.35,15.37,15.34,15.36,126800.0,11.7778,11.7931,11.7701,11.7854,126800.0
2010-11-23 10:55:00,15.36,15.38,15.35,15.36,177600.0,11.7854,11.8008,11.7778,11.7854,177600.0
2010-11-23 11:00:00,15.35,15.37,15.33,15.33,235600.0,11.7778,11.7931,11.7624,11.7624,235600.0
2010-11-23 11:05:00,15.33,15.35,15.31,15.34,167000.0,11.7624,11.7778,11.7471,11.7701,167000.0
2010-11-23 11:10:00,15.34,15.34,15.24,15.25,273000.0,11.7701,11.7701,11.6934,11.701,273000.0
2010-11-23 11:15:00,15.24,15.26,15.23,15.23,140200.0,11.6934,11.7087,11.6857,11.6857,140200.0
2010-11-23 11:20:00,15.23,15.24,15.18,15.19,205000.0,11.6857,11.6934,11.6473,11.655,205000.0
2010-11-23 11:25:00,15.19,15.2,15.13,15.13,139000.0,11.655,11.6627,11.609,11.609,139000.0
2010-11-23 11:30:00,15.14,15.15,15.11,15.12,288400.0,11.6166,11.6243,11.5936,11.6013,288400.0
2010-11-23 11:35:00,15.12,15.15,15.11,15.13,232000.0,11.6013,11.6243,11.5936,11.609,232000.0
2010-11-23 11:40:00,15.13,15.15,15.12,15.13,251200.0,11.609,11.6243,11.6013,11.609,251200.0
2010-11-23 11:45:00,15.13,15.15,15.13,15.13,119600.0,11.609,11.6243,11.609,11.609,119600.0
2010-11-23 11:50:00,15.13,15.15,15.13,15.13,134400.0,11.609,11.6243,11.609,11.609,134400.0
2010-11-23 11:55:00,15.13,15.15,15.12,15.14,202000.0,11.609,11.6243,11.6013,11.6166,202000.0
2010-11-23 12:00:00,15.13,15.14,15.11,15.11,92000.0,11.609,11.6166,11.5936,11.5936,92000.0
2010-11-23 12:05:00,15.12,15.13,15.1,15.13,98400.0,11.6013,11.609,11.5859,11.609,98400.0
2010-11-23 12:10:00,15.13,15.13,15.1,15.11,113800.0,11.609,11.609,11.5859,11.5936,113800.0
2010-11-23 12:15:00,15.11,15.12,15.09,15.1,74400.0,11.5936,11.6013,11.5783,11.5859,74400.0
2010-11-23 12:20:00,15.1,15.11,15.08,15.09,108400.0,11.5859,11.5936,11.5706,11.5783,108400.0
2010-11-23 12:25:00,15.09,15.12,15.08,15.12,78200.0,11.5783,11.6013,11.5706,11.6013,78200.0
2010-11-23 12:30:00,15.12,15.13,15.09,15.1,115000.0,11.6013,11.609,11.5783,11.5859,115000.0
2010-11-23 12:35:00,15.1,15.1,15.08,15.09,98400.0,11.5859,11.5859,11.5706,11.5783,98400.0
2010-11-23 12:40:00,15.08,15.1,15.08,15.09,103600.0,11.5706,11.5859,11.5706,11.5783,103600.0
2010-11-23 12:45:00,15.09,15.11,15.08,15.11,123800.0,11.5783,11.5936,11.5706,11.5936,123800.0
2010-11-23 12:50:00,15.11,15.13,15.11,15.13,190400.0,11.5936,11.609,11.5936,11.609,190400.0
2010-11-23 12:55:00,15.13,15.15,15.13,15.15,125400.0,11.609,11.6243,11.609,11.6243,125400.0
2010-11-23 13:00:00,15.15,15.15,15.13,15.13,78000.0,11.6243,11.6243,11.609,11.609,78000.0
2010-11-23 13:05:00,15.13,15.15,15.12,15.12,111600.0,11.609,11.6243,11.6013,11.6013,111600.0
2010-11-23 13:10:00,15.12,15.15,15.12,15.13,125200.0,11.6013,11.6243,11.6013,11.609,125200.0
2010-11-23 13:15:00,15.13,15.17,15.13,15.16,117200.0,11.609,11.6396,11.609,11.632,117200.0
2010-11-23 13:20:00,15.15,15.16,15.14,15.15,65800.0,11.6243,11.632,11.6166,11.6243,65800.0
2010-11-23 13:25:00,15.15,15.2,15.15,15.2,95000.0,11.6243,11.6627,11.6243,11.6627,95000.0
2010-11-23 13:30:00,15.21,15.22,15.19,15.2,135600.0,11.6703,11.678,11.655,11.6627,135600.0
2010-11-23 13:35:00,15.2,15.2,15.17,15.18,104200.0,11.6627,11.6627,11.6396,11.6473,104200.0
2010-11-23 13:40:00,15.18,15.18,15.17,15.17,73200.0,11.6473,11.6473,11.6396,11.6396,73200.0
2010-11-23 13:45:00,15.17,15.17,15.14,15.15,121800.0,11.6396,11.6396,11.6166,11.6243,121800.0
2010-11-23 13:50:00,15.15,15.15,15.13,15.14,81600.0,11.6243,11.6243,11.609,11.6166,81600.0
2010-11-23 13:55:00,15.14,15.15,15.13,15.15,66000.0,11.6166,11.6243,11.609,11.6243,66000.0
2010-11-23 14:00:00,15.15,15.18,15.13,15.15,195800.0,11.6243,11.6473,11.609,11.6243,195800.0
2010-11-23 14:05:00,15.15,15.19,15.15,15.18,156600.0,11.6243,11.655,11.6243,11.6473,156600.0
2010-11-23 14:10:00,15.18,15.21,15.17,15.2,160200.0,11.6473,11.6703,11.6396,11.6627,160200.0
2010-11-23 14:15:00,15.2,15.21,15.18,15.18,164200.0,11.6627,11.6703,11.6473,11.6473,164200.0
2010-11-23 14:20:00,15.18,15.18,15.15,15.15,81800.0,11.6473,11.6473,11.6243,11.6243,81800.0
2010-11-23 14:25:00,15.15,15.18,15.15,15.18,73800.0,11.6243,11.6473,11.6243,11.6473,73800.0
2010-11-23 14:30:00,15.18,15.2,15.17,15.2,130400.0,11.6473,11.6627,11.6396,11.6627,130400.0
2010-11-23 14:35:00,15.19,15.22,15.19,15.21,108400.0,11.655,11.678,11.655,11.6703,108400.0
2010-11-23 14:40:00,15.21,15.22,15.2,15.22,164000.0,11.6703,11.678,11.6627,11.678,164000.0
2010-11-23 14:45:00,15.22,15.22,15.21,15.21,122600.0,11.678,11.678,11.6703,11.6703,122600.0
2010-11-23 14:50:00,15.21,15.23,15.21,15.22,94000.0,11.6703,11.6857,11.6703,11.678,94000.0
2010-11-23 14:55:00,15.22,15.22,15.21,15.22,75400.0,11.678,11.678,11.6703,11.678,75400.0
2010-11-23 15:00:00,15.22,15.22,15.18,15.19,146400.0,11.678,11.678,11.6473,11.655,146400.0
2010-11-23 15:05:00,15.19,15.2,15.18,15.19,170400.0,11.655,11.6627,11.6473,11.655,170400.0
2010-11-23 15:10:00,15.19,15.21,15.17,15.21,208200.0,11.655,11.6703,11.6396,11.6703,208200.0
2010-11-23 15:15:00,15.21,15.22,15.18,15.2,242400.0,11.6703,11.678,11.6473,11.6627,242400.0
2010-11-23 15:20:00,15.2,15.22,15.19,15.21,147400.0,11.6627,11.678,11.655,11.6703,147400.0
2010-11-23 15:25:00,15.22,15.23,15.21,15.22,647400.0,11.678,11.6857,11.6703,11.678,647400.0
2010-11-23 15:30:00,15.22,15.24,15.21,15.21,199000.0,11.678,11.6934,11.6703,11.6703,199000.0
2010-11-23 15:35:00,15.22,15.22,15.2,15.2,95600.0,11.678,11.678,11.6627,11.6627,95600.0
2010-11-23 15:40:00,15.21,15.21,15.19,15.2,169600.0,11.6703,11.6703,11.655,11.6627,169600.0
2010-11-23 15:45:00,15.2,15.21,15.19,15.19,185600.0,11.6627,11.6703,11.655,11.655,185600.0
2010-11-23 15:50:00,15.19,15.19,15.18,15.19,306400.0,11.655,11.655,11.6473,11.655,306400.0
2010-11-23 15:55:00,15.19,15.22,15.19,15.2,734200.0,11.655,11.678,11.655,11.6627,734200.0
2010-11-24 09:30:00,15.38,15.55,15.34,15.49,659000.0,11.8008,11.9312,11.7701,11.8852,659000.0
2010-11-24 09:35:00,15.49,15.52,15.44,15.52,835000.0,11.8852,11.9082,11.8468,11.9082,835000.0
2010-11-24 09:40:00,15.51,15.52,15.45,15.47,234600.0,11.9005,11.9082,11.8545,11.8698,234600.0
2010-11-24 09:45:00,15.47,15.49,15.46,15.47,210400.0,11.8698,11.8852,11.8622,11.8698,210400.0
2010-11-24 09:50:00,15.48,15.56,15.47,15.55,258600.0,11.8775,11.9389,11.8698,11.9312,258600.0
2010-11-24 09:55:00,15.56,15.58,15.53,15.55,276200.0,11.9389,11.9542,11.9159,11.9312,276200.0
2010-11-24 10:00:00,15.54,15.54,15.47,15.47,228800.0,11.9235,11.9235,11.8698,11.8698,228800.0
2010-11-24 10:05:00,15.47,15.49,15.46,15.47,202800.0,11.8698,11.8852,11.8622,11.8698,202800.0
2010-11-24 10:10:00,15.47,15.48,15.45,15.47,172600.0,11.8698,11.8775,11.8545,11.8698,172600.0
2010-11-24 10:15:00,15.47,15.55,15.47,15.54,258800.0,11.8698,11.9312,11.8698,11.9235,258800.0
2010-11-24 10:20:00,15.54,15.59,15.53,15.56,520000.0,11.9235,11.9619,11.9159,11.9389,520000.0
2010-11-24 10:25:00,15.56,15.6,15.56,15.59,427200.0,11.9389,11.9696,11.9389,11.9619,427200.0
2010-11-24 10:30:00,15.59,15.6,15.56,15.57,169000.0,11.9619,11.9696,11.9389,11.9466,169000.0
2010-11-24 10:35:00,15.56,15.58,15.56,15.56,676600.0,11.9389,11.9542,11.9389,11.9389,676600.0
2010-11-24 10:40:00,15.56,15.56,15.53,15.54,174800.0,11.9389,11.9389,11.9159,11.9235,174800.0
2010-11-24 10:45:00,15.55,15.55,15.51,15.53,294200.0,11.9312,11.9312,11.9005,11.9159,294200.0
2010-11-24 10:50:00,15.52,15.54,15.51,15.53,121400.0,11.9082,11.9235,11.9005,11.9159,121400.0
2010-11-24 10:55:00,15.53,15.53,15.49,15.49,195400.0,11.9159,11.9159,11.8852,11.8852,195400.0
2010-11-24 11:00:00,15.5,15.5,15.47,15.48,192600.0,11.8928,11.8928,11.8698,11.8775,192600.0
2010-11-24 11:05:00,15.48,15.5,15.46,15.46,212800.0,11.8775,11.8928,11.8622,11.8622,212800.0
2010-11-24 11:10:00,15.46,15.47,15.46,15.47,394400.0,11.8622,11.8698,11.8622,11.8698,394400.0
2010-11-24 11:15:00,15.47,15.49,15.46,15.48,170400.0,11.8698,11.8852,11.8622,11.8775,170400.0
2010-11-24 11:20:00,15.47,15.51,15.47,15.49,123800.0,11.8698,11.9005,11.8698,11.8852,123800.0
2010-11-24 11:25:00,15.49,15.53,15.47,15.53,128600.0,11.8852,11.9159,11.8698,11.9159,128600.0
2010-11-24 11:30:00,15.53,15.55,15.52,15.53,146400.0,11.9159,11.9312,11.9082,11.9159,146400.0
2010-11-24 11:35:00,15.53,15.56,15.53,15.56,104200.0,11.9159,11.9389,11.9159,11.9389,104200.0
2010-11-24 11:40:00,15.55,15.56,15.54,15.55,116200.0,11.9312,11.9389,11.9235,11.9312,116200.0
2010-11-24 11:45:00,15.55,15.55,15.5,15.5,103400.0,11.9312,11.9312,11.8928,11.8928,103400.0
2010-11-24 11:50:00,15.5,15.54,15.5,15.54,76200.0,11.8928,11.9235,11.8928,11.9235,76200.0
2010-11-24 11:55:00,15.54,15.56,15.54,15.56,69600.0,11.9235,11.9389,11.9235,11.9389,69600.0
2010-11-24 12:00:00,15.56,15.58,15.56,15.58,190600.0,11.9389,11.9542,11.9389,11.9542,190600.0
2010-11-24 12:05:00,15.58,15.59,15.57,15.58,125000.0,11.9542,11.9619,11.9466,11.9542,125000.0
2010-11-24 12:10:00,15.58,15.58,15.56,15.56,161600.0,11.9542,11.9542,11.9389,11.9389,161600.0
2010-11-24 12:15:00,15.56,15.58,15.56,15.56,67400.0,11.9389,11.9542,11.9389,11.9389,67400.0
2010-11-24 12:20:00,15.56,15.59,15.56,15.58,95200.0,11.9389,11.9619,11.9389,11.9542,95200.0
2010-11-24 12:25:00,15.59,15.59,15.58,15.59,86800.0,11.9619,11.9619,11.9542,11.9619,86800.0
2010-11-24 12:30:00,15.59,15.62,15.59,15.59,209200.0,11.9619,11.9849,11.9619,11.9619,209200.0
2010-11-24 12:35:00,15.59,15.6,15.58,15.58,57800.0,11.9619,11.9696,11.9542,11.9542,57800.0
2010-11-24 12:40:00,15.58,15.59,15.57,15.58,49400.0,11.9542,11.9619,11.9466,11.9542,49400.0
2010-11-24 12:45:00,15.57,15.58,15.55,15.55,110800.0,11.9466,11.9542,11.9312,11.9312,110800.0
2010-11-24 12:50:00,15.55,15.56,15.51,15.55,360000.0,11.9312,11.9389,11.9005,11.9312,360000.0
2010-11-24 12:55:00,15.56,15.57,15.55,15.57,89000.0,11.9389,11.9466,11.9312,11.9466,89000.0
2010-11-24 13:00:00,15.57,15.58,15.56,15.57,103200.0,11.9466,11.9542,11.9389,11.9466,103200.0
2010-11-24 13:05:00,15.56,15.58,15.56,15.56,38600.0,11.9389,11.9542,11.9389,11.9389,38600.0
2010-11-24 13:10:00,15.56,15.56,15.56,15.56,27200.0,11.9389,11.9389,11.9389,11.9389,27200.0
2010-11-24 13:15:00,15.56,15.56,15.56,15.56,20800.0,11.9389,11.9389,11.9389,11.9389,20800.0
2010-11-24 13:20:00,15.56,15.62,15.56,15.62,241200.0,11.9389,11.9849,11.9389,11.9849,241200.0
2010-11-24 13:25:00,15.61,15.62,15.6,15.62,160800.0,11.9772,11.9849,11.9696,11.9849,160800.0
2010-11-24 13:30:00,15.62,15.63,15.62,15.63,139000.0,11.9849,11.9926,11.9849,11.9926,139000.0
2010-11-24 13:35:00,15.63,15.68,15.63,15.67,387000.0,11.9926,12.031,11.9926,12.0233,387000.0
2010-11-24 13:40:00,15.67,15.7,15.67,15.68,469200.0,12.0233,12.0463,12.0233,12.031,469200.0
2010-11-24 13:45:00,15.68,15.68,15.64,15.64,90200.0,12.031,12.031,12.0003,12.0003,90200.0
2010-11-24 13:50:00,15.64,15.65,15.63,15.63,67000.0,12.0003,12.0079,11.9926,11.9926,67000.0
2010-11-24 13:55:00,15.63,15.63,15.61,15.63,84800.0,11.9926,11.9926,11.9772,11.9926,84800.0
2010-11-24 14:00:00,15.63,15.63,15.62,15.63,51000.0,11.9926,11.9926,11.9849,11.9926,51000.0
2010-11-24 14:05:00,15.63,15.63,15.62,15.62,82400.0,11.9926,11.9926,11.9849,11.9849,82400.0
2010-11-24 14:10:00,15.62,15.63,15.6,15.63,209800.0,11.9849,11.9926,11.9696,11.9926,209800.0
2010-11-24 14:15:00,15.63,15.63,15.6,15.62,134600.0,11.9926,11.9926,11.9696,11.9849,134600.0
2010-11-24 14:20:00,15.62,15.65,15.62,15.65,116000.0,11.9849,12.0079,11.9849,12.0079,116000.0
2010-11-24 14:25:00,15.65,15.66,15.64,15.65,132400.0,12.0079,12.0156,12.0003,12.0079,132400.0
2010-11-24 14:30:00,15.65,15.67,15.65,15.66,135800.0,12.0079,12.0233,12.0079,12.0156,135800.0
2010-11-24 14:35:00,15.66,15.67,15.64,15.65,146000.0,12.0156,12.0233,12.0003,12.0079,146000.0
2010-11-24 14:40:00,15.65,15.66,15.63,15.66,132000.0,12.0079,12.0156,11.9926,12.0156,132000.0
2010-11-24 14:45:00,15.66,15.68,15.65,15.67,124400.0,12.0156,12.031,12.0079,12.0233,124400.0
2010-11-24 14:50:00,15.67,15.7,15.67,15.68,316600.0,12.0233,12.0463,12.0233,12.031,316600.0
2010-11-24 14:55:00,15.68,15.7,15.68,15.7,183400.0,12.031,12.0463,12.031,12.0463,183400.0
2010-11-24 15:00:00,15.7,15.71,15.68,15.71,219400.0,12.0463,12.054,12.031,12.054,219400.0
2010-11-24 15:05:00,15.71,15.72,15.69,15.7,239400.0,12.054,12.0617,12.0386,12.0463,239400.0
2010-11-24 15:10:00,15.7,15.71,15.68,15.68,120000.0,12.0463,12.054,12.031,12.031,120000.0
2010-11-24 15:15:00,15.68,15.69,15.67,15.69,489000.0,12.031,12.0386,12.0233,12.0386,489000.0
2010-11-24 15:20:00,15.69,15.71,15.68,15.71,187000.0,12.0386,12.054,12.031,12.054,187000.0
2010-11-24 15:25:00,15.7,15.71,15.69,15.7,166800.0,12.0463,12.054,12.0386,12.0463,166800.0
2010-11-24 15:30:00,15.7,15.71,15.7,15.71,487600.0,12.0463,12.054,12.0463,12.054,487600.0
2010-11-24 15:35:00,15.71,15.72,15.71,15.72,344600.0,12.054,12.0617,12.054,12.0617,344600.0
2010-11-24 15:40:00,15.72,15.74,15.72,15.74,610000.0,12.0617,12.077,12.0617,12.077,610000.0
2010-11-24 15:45:00,15.74,15.74,15.71,15.72,466800.0,12.077,12.077,12.054,12.0617,466800.0
2010-11-24 15:50:00,15.72,15.74,15.71,15.74,462000.0,12.0617,12.077,12.054,12.077,462000.0
2010-11-24 15:55:00,15.74,15.76,15.74,15.74,1094400.0,12.077,12.0923,12.077,12.077,1094400.0
2010-11-26 09:30:00,15.6,15.62,15.54,15.58,388400.0,11.9696,11.9849,11.9235,11.9542,388400.0
2010-11-26 09:35:00,15.57,15.62,15.57,15.6,218800.0,11.9466,11.9849,11.9466,11.9696,218800.0
2010-11-26 09:40:00,15.6,15.67,15.58,15.62,146200.0,11.9696,12.0233,11.9542,11.9849,146200.0
2010-11-26 09:45:00,15.62,15.67,15.6,15.63,128600.0,11.9849,12.0233,11.9696,11.9926,128600.0
2010-11-26 09:50:00,15.63,15.67,15.63,15.65,163600.0,11.9926,12.0233,11.9926,12.0079,163600.0
2010-11-26 09:55:00,15.65,15.65,15.63,15.63,111000.0,12.0079,12.0079,11.9926,11.9926,111000.0
2010-11-26 10:00:00,15.63,15.67,15.61,15.62,114200.0,11.9926,12.0233,11.9772,11.9849,114200.0
2010-11-26 10:05:00,15.62,15.63,15.6,15.63,47400.0,11.9849,11.9926,11.9696,11.9926,47400.0
2010-11-26 10:10:00,15.63,15.65,15.62,15.64,111800.0,11.9926,12.0079,11.9849,12.0003,111800.0
2010-11-26 10:15:00,15.63,15.64,15.6,15.61,122800.0,11.9926,12.0003,11.9696,11.9772,122800.0
2010-11-26 10:20:00,15.61,15.63,15.61,15.62,114600.0,11.9772,11.9926,11.9772,11.9849,114600.0
2010-11-26 10:25:00,15.62,15.66,15.62,15.66,89400.0,11.9849,12.0156,11.9849,12.0156,89400.0
2010-11-26 10:30:00,15.65,15.66,15.62,15.64,76600.0,12.0079,12.0156,11.9849,12.0003,76600.0
2010-11-26 10:35:00,15.64,15.65,15.62,15.62,55000.0,12.0003,12.0079,11.9849,11.9849,55000.0
2010-11-26 10:40:00,15.62,15.62,15.61,15.61,72800.0,11.9849,11.9849,11.9772,11.9772,72800.0
2010-11-26 10:45:00,15.61,15.61,15.56,15.58,106400.0,11.9772,11.9772,11.9389,11.9542,106400.0
2010-11-26 10:50:00,15.58,15.58,15.54,15.55,94000.0,11.9542,11.9542,11.9235,11.9312,94000.0
2010-11-26 10:55:00,15.55,15.58,15.54,15.58,230800.0,11.9312,11.9542,11.9235,11.9542,230800.0
2010-11-26 11:00:00,15.58,15.58,15.56,15.58,75800.0,11.9542,11.9542,11.9389,11.9542,75800.0
2010-11-26 11:05:00,15.57,15.6,15.57,15.6,26800.0,11.9466,11.9696,11.9466,11.9696,26800.0
2010-11-26 11:10:00,15.59,15.6,15.59,15.6,68000.0,11.9619,11.9696,11.9619,11.9696,68000.0
2010-11-26 11:15:00,15.6,15.62,15.59,15.61,67800.0,11.9696,11.9849,11.9619,11.9772,67800.0
2010-11-26 11:20:00,15.61,15.62,15.6,15.6,29200.0,11.9772,11.9849,11.9696,11.9696,29200.0
2010-11-26 11:25:00,15.6,15.6,15.57,15.58,36200.0,11.9696,11.9696,11.9466,11.9542,36200.0
2010-11-26 11:30:00,15.59,15.6,15.59,15.59,71200.0,11.9619,11.9696,11.9619,11.9619,71200.0
2010-11-26 11:35:00,15.59,15.59,15.58,15.58,84000.0,11.9619,11.9619,11.9542,11.9542,84000.0
2010-11-26 11:40:00,15.59,15.59,15.56,15.58,72000.0,11.9619,11.9619,11.9389,11.9542,72000.0
2010-11-26 11:45:00,15.58,15.62,15.57,15.62,87800.0,11.9542,11.9849,11.9466,11.9849,87800.0
2010-11-26 11:50:00,15.62,15.63,15.61,15.61,184400.0,11.9849,11.9926,11.9772,11.9772,184400.0
2010-11-26 11:55:00,15.62,15.63,15.61,15.63,41000.0,11.9849,11.9926,11.9772,11.9926,41000.0
2010-11-26 12:00:00,15.63,15.63,15.6,15.61,66200.0,11.9926,11.9926,11.9696,11.9772,66200.0
2010-11-26 12:05:00,15.61,15.61,15.59,15.6,58600.0,11.9772,11.9772,11.9619,11.9696,58600.0
2010-11-26 12:10:00,15.6,15.61,15.6,15.61,33200.0,11.9696,11.9772,11.9696,11.9772,33200.0
2010-11-26 12:15:00,15.61,15.62,15.61,15.62,27600.0,11.9772,11.9849,11.9772,11.9849,27600.0
2010-11-26 12:20:00,15.62,15.63,15.62,15.63,24600.0,11.9849,11.9926,11.9849,11.9926,24600.0
2010-11-26 12:25:00,15.63,15.64,15.63,15.63,58600.0,11.9926,12.0003,11.9926,11.9926,58600.0
2010-11-26 12:30:00,15.63,15.63,15.63,15.63,31000.0,11.9926,11.9926,11.9926,11.9926,31000.0
2010-11-26 12:35:00,15.63,15.64,15.62,15.62,75600.0,11.9926,12.0003,11.9849,11.9849,75600.0
2010-11-26 12:40:00,15.63,15.63,15.61,15.61,86800.0,11.9926,11.9926,11.9772,11.9772,86800.0
2010-11-26 12:45:00,15.61,15.62,15.61,15.62,77200.0,11.9772,11.9849,11.9772,11.9849,77200.0
2010-11-26 12:50:00,15.62,15.63,15.61,15.61,170400.0,11.9849,11.9926,11.9772,11.9772,170400.0
2010-11-26 12:55:00,15.61,15.62,15.59,15.59,279000.0,11.9772,11.9849,11.9619,11.9619,279000.0
2010-11-29 09:30:00,15.31,15.36,15.27,15.32,623800.0,11.7471,11.7854,11.7164,11.7547,623800.0
2010-11-29 09:35:00,15.33,15.37,15.31,15.37,314200.0,11.7624,11.7931,11.7471,11.7931,314200.0
2010-11-29 09:40:00,15.37,15.4,15.33,15.39,362000.0,11.7931,11.8161,11.7624,11.8084,362000.0
2010-11-29 09:45:00,15.39,15.39,15.33,15.34,341200.0,11.8084,11.8084,11.7624,11.7701,341200.0
2010-11-29 09:50:00,15.34,15.35,15.26,15.26,184600.0,11.7701,11.7778,11.7087,11.7087,184600.0
2010-11-29 09:55:00,15.26,15.26,15.17,15.21,539400.0,11.7087,11.7087,11.6396,11.6703,539400.0
2010-11-29 10:00:00,15.21,15.21,15.13,15.16,444200.0,11.6703,11.6703,11.609,11.632,444200.0
2010-11-29 10:05:00,15.15,15.17,15.14,15.17,401000.0,11.6243,11.6396,11.6166,11.6396,401000.0
2010-11-29 10:10:00,15.17,15.19,15.14,15.16,195000.0,11.6396,11.655,11.6166,11.632,195000.0
2010-11-29 10:15:00,15.16,15.18,15.16,15.18,214400.0,11.632,11.6473,11.632,11.6473,214400.0
2010-11-29 10:20:00,15.18,15.18,15.15,15.15,138200.0,11.6473,11.6473,11.6243,11.6243,138200.0
2010-11-29 10:25:00,15.15,15.16,15.1,15.11,221200.0,11.6243,11.632,11.5859,11.5936,221200.0
2010-11-29 10:30:00,15.11,15.2,15.11,15.18,166200.0,11.5936,11.6627,11.5936,11.6473,166200.0
2010-11-29 10:35:00,15.18,15.22,15.18,15.22,203400.0,11.6473,11.678,11.6473,11.678,203400.0
2010-11-29 10:40:00,15.22,15.24,15.19,15.19,147600.0,11.678,11.6934,11.655,11.655,147600.0
2010-11-29 10:45:00,15.18,15.21,15.18,15.19,129800.0,11.6473,11.6703,11.6473,11.655,129800.0
2010-11-29 10:50:00,15.19,15.22,15.16,15.16,106600.0,11.655,11.678,11.632,11.632,106600.0
2010-11-29 10:55:00,15.16,15.16,15.13,15.15,192600.0,11.632,11.632,11.609,11.6243,192600.0
2010-11-29 11:00:00,15.15,15.17,15.14,15.17,116000.0,11.6243,11.6396,11.6166,11.6396,116000.0
2010-11-29 11:05:00,15.18,15.2,15.17,15.18,117800.0,11.6473,11.6627,11.6396,11.6473,117800.0
2010-11-29 11:10:00,15.18,15.22,15.16,15.22,146400.0,11.6473,11.678,11.632,11.678,146400.0
2010-11-29 11:15:00,15.21,15.24,15.18,15.18,222400.0,11.6703,11.6934,11.6473,11.6473,222400.0
2010-11-29 11:20:00,15.18,15.2,15.15,15.15,148000.0,11.6473,11.6627,11.6243,11.6243,148000.0
2010-11-29 11:25:00,15.15,15.17,15.15,15.15,152800.0,11.6243,11.6396,11.6243,11.6243,152800.0
2010-11-29 11:30:00,15.15,15.18,15.14,15.15,138200.0,11.6243,11.6473,11.6166,11.6243,138200.0
2010-11-29 11:35:00,15.15,15.17,15.13,15.14,108200.0,11.6243,11.6396,11.609,11.6166,108200.0
2010-11-29 11:40:00,15.14,15.15,15.11,15.13,140000.0,11.6166,11.6243,11.5936,11.609,140000.0
2010-11-29 11:45:00,15.13,15.13,15.12,15.12,73000.0,11.609,11.609,11.6013,11.6013,73000.0
2010-11-29 11:50:00,15.12,15.13,15.11,15.12,92200.0,11.6013,11.609,11.5936,11.6013,92200.0
2010-11-29 11:55:00,15.12,15.13,15.12,15.13,37400.0,11.6013,11.609,11.6013,11.609,37400.0
2010-11-29 12:00:00,15.13,15.15,15.12,15.12,138200.0,11.609,11.6243,11.6013,11.6013,138200.0
2010-11-29 12:05:00,15.12,15.19,15.12,15.18,222400.0,11.6013,11.655,11.6013,11.6473,222400.0
2010-11-29 12:10:00,15.17,15.2,15.17,15.19,45200.0,11.6396,11.6627,11.6396,11.655,45200.0
2010-11-29 12:15:00,15.19,15.2,15.19,15.2,47000.0,11.655,11.6627,11.655,11.6627,47000.0
2010-11-29 12:20:00,15.2,15.22,15.2,15.2,54400.0,11.6627,11.678,11.6627,11.6627,54400.0
2010-11-29 12:25:00,15.2,15.2,15.19,15.2,66200.0,11.6627,11.6627,11.655,11.6627,66200.0
2010-11-29 12:30:00,15.19,15.2,15.19,15.19,73200.0,11.655,11.6627,11.655,11.655,73200.0
2010-11-29 12:35:00,15.19,15.2,15.19,15.19,52000.0,11.655,11.6627,11.655,11.655,52000.0
2010-11-29 12:40:00,15.19,15.22,15.19,15.22,69000.0,11.655,11.678,11.655,11.678,69000.0
2010-11-29 12:45:00,15.22,15.22,15.21,15.22,72600.0,11.678,11.678,11.6703,11.678,72600.0
2010-11-29 12:50:00,15.22,15.22,15.21,15.22,72000.0,11.678,11.678,11.6703,11.678,72000.0
2010-11-29 12:55:00,15.22,15.22,15.21,15.21,48600.0,11.678,11.678,11.6703,11.6703,48600.0
2010-11-29 13:00:00,15.21,15.22,15.19,15.22,146600.0,11.6703,11.678,11.655,11.678,146600.0
2010-11-29 13:05:00,15.22,15.22,15.2,15.21,225800.0,11.678,11.678,11.6627,11.6703,225800.0
2010-11-29 13:10:00,15.21,15.22,15.21,15.21,23200.0,11.6703,11.678,11.6703,11.6703,23200.0
2010-11-29 13:15:00,15.21,15.22,15.21,15.22,37400.0,11.6703,11.678,11.6703,11.678,37400.0
2010-11-29 13:20:00,15.22,15.22,15.21,15.22,76400.0,11.678,11.678,11.6703,11.678,76400.0
2010-11-29 13:25:00,15.22,15.22,15.19,15.2,109400.0,11.678,11.678,11.655,11.6627,109400.0
2010-11-29 13:30:00,15.2,15.2,15.19,15.19,90200.0,11.6627,11.6627,11.655,11.655,90200.0
2010-11-29 13:35:00,15.19,15.19,15.15,15.16,118800.0,11.655,11.655,11.6243,11.632,118800.0
2010-11-29 13:40:00,15.16,15.19,15.16,15.18,211400.0,11.632,11.655,11.632,11.6473,211400.0
2010-11-29 13:45:00,15.18,15.2,15.16,15.2,68000.0,11.6473,11.6627,11.632,11.6627,68000.0
2010-11-29 13:50:00,15.2,15.21,15.2,15.2,31200.0,11.6627,11.6703,11.6627,11.6627,31200.0
2010-11-29 13:55:00,15.2,15.21,15.19,15.21,82000.0,11.6627,11.6703,11.655,11.6703,82000.0
2010-11-29 14:00:00,15.21,15.22,15.21,15.22,75800.0,11.6703,11.678,11.6703,11.678,75800.0
2010-11-29 14:05:00,15.22,15.22,15.21,15.22,103200.0,11.678,11.678,11.6703,11.678,103200.0
2010-11-29 14:10:00,15.22,15.24,15.22,15.22,98600.0,11.678,11.6934,11.678,11.678,98600.0
2010-11-29 14:15:00,15.22,15.25,15.22,15.24,65800.0,11.678,11.701,11.678,11.6934,65800.0
2010-11-29 14:20:00,15.25,15.26,15.24,15.24,66400.0,11.701,11.7087,11.6934,11.6934,66400.0
2010-11-29 14:25:00,15.24,15.29,15.24,15.29,77800.0,11.6934,11.7317,11.6934,11.7317,77800.0
2010-11-29 14:30:00,15.29,15.33,15.29,15.3,207000.0,11.7317,11.7624,11.7317,11.7394,207000.0
2010-11-29 14:35:00,15.3,15.34,15.3,15.34,166200.0,11.7394,11.7701,11.7394,11.7701,166200.0
2010-11-29 14:40:00,15.34,15.35,15.33,15.34,132000.0,11.7701,11.7778,11.7624,11.7701,132000.0
2010-11-29 14:45:00,15.34,15.38,15.33,15.37,280400.0,11.7701,11.8008,11.7624,11.7931,280400.0
2010-11-29 14:50:00,15.38,15.38,15.35,15.36,136800.0,11.8008,11.8008,11.7778,11.7854,136800.0
2010-11-29 14:55:00,15.36,15.4,15.35,15.38,155200.0,11.7854,11.8161,11.7778,11.8008,155200.0
2010-11-29 15:00:00,15.39,15.4,15.37,15.4,138400.0,11.8084,11.8161,11.7931,11.8161,138400.0
2010-11-29 15:05:00,15.4,15.41,15.39,15.4,121800.0,11.8161,11.8238,11.8084,11.8161,121800.0
2010-11-29 15:10:00,15.4,15.4,15.36,15.36,199800.0,11.8161,11.8161,11.7854,11.7854,199800.0
2010-11-29 15:15:00,15.36,15.43,15.36,15.43,168200.0,11.7854,11.8391,11.7854,11.8391,168200.0
2010-11-29 15:20:00,15.43,15.44,15.41,15.44,223800.0,11.8391,11.8468,11.8238,11.8468,223800.0
2010-11-29 15:25:00,15.44,15.45,15.43,15.44,170400.0,11.8468,11.8545,11.8391,11.8468,170400.0
2010-11-29 15:30:00,15.44,15.44,15.4,15.41,242400.0,11.8468,11.8468,11.8161,11.8238,242400.0
2010-11-29 15:35:00,15.41,15.43,15.4,15.43,203800.0,11.8238,11.8391,11.8161,11.8391,203800.0
2010-11-29 15:40:00,15.43,15.44,15.41,15.43,136000.0,11.8391,11.8468,11.8238,11.8391,136000.0
2010-11-29 15:45:00,15.43,15.47,15.43,15.46,376000.0,11.8391,11.8698,11.8391,11.8622,376000.0
2010-11-29 15:50:00,15.46,15.46,15.4,15.4,232400.0,11.8622,11.8622,11.8161,11.8161,232400.0
2010-11-29 15:55:00,15.4,15.43,15.4,15.4,477000.0,11.8161,11.8391,11.8161,11.8161,477000.0
2010-11-30 09:30:00,15.16,15.25,15.11,15.11,529000.0,11.632,11.701,11.5936,11.5936,529000.0
2010-11-30 09:35:00,15.11,15.16,15.07,15.12,508000.0,11.5936,11.632,11.5629,11.6013,508000.0
2010-11-30 09:40:00,15.13,15.18,15.09,15.16,286000.0,11.609,11.6473,11.5783,11.632,286000.0
2010-11-30 09:45:00,15.15,15.19,15.1,15.15,250600.0,11.6243,11.655,11.5859,11.6243,250600.0
2010-11-30 09:50:00,15.15,15.2,15.14,15.19,304800.0,11.6243,11.6627,11.6166,11.655,304800.0
2010-11-30 09:55:00,15.19,15.25,15.18,15.24,155000.0,11.655,11.701,11.6473,11.6934,155000.0
2010-11-30 10:00:00,15.24,15.3,15.22,15.23,287400.0,11.6934,11.7394,11.678,11.6857,287400.0
2010-11-30 10:05:00,15.23,15.24,15.2,15.21,152000.0,11.6857,11.6934,11.6627,11.6703,152000.0
2010-11-30 10:10:00,15.21,15.23,15.2,15.23,117600.0,11.6703,11.6857,11.6627,11.6857,117600.0
2010-11-30 10:15:00,15.23,15.29,15.23,15.28,232200.0,11.6857,11.7317,11.6857,11.724,232200.0
2010-11-30 10:20:00,15.27,15.35,15.26,15.34,164600.0,11.7164,11.7778,11.7087,11.7701,164600.0
2010-11-30 10:25:00,15.34,15.36,15.32,15.36,92800.0,11.7701,11.7854,11.7547,11.7854,92800.0
2010-11-30 10:30:00,15.36,15.36,15.3,15.3,105200.0,11.7854,11.7854,11.7394,11.7394,105200.0
2010-11-30 10:35:00,15.31,15.35,15.3,15.33,189000.0,11.7471,11.7778,11.7394,11.7624,189000.0
2010-11-30 10:40:00,15.33,15.34,15.31,15.34,95600.0,11.7624,11.7701,11.7471,11.7701,95600.0
2010-11-30 10:45:00,15.34,15.36,15.31,15.33,115600.0,11.7701,11.7854,11.7471,11.7624,115600.0
2010-11-30 10:50:00,15.32,15.33,15.25,15.26,138600.0,11.7547,11.7624,11.701,11.7087,138600.0
2010-11-30 10:55:00,15.27,15.3,15.26,15.29,86200.0,11.7164,11.7394,11.7087,11.7317,86200.0
2010-11-30 11:00:00,15.29,15.32,15.29,15.31,136200.0,11.7317,11.7547,11.7317,11.7471,136200.0
2010-11-30 11:05:00,15.31,15.31,15.27,15.28,128800.0,11.7471,11.7471,11.7164,11.724,128800.0
2010-11-30 11:10:00,15.28,15.29,15.24,15.24,148600.0,11.724,11.7317,11.6934,11.6934,148600.0
2010-11-30 11:15:00,15.24,15.27,15.22,15.26,139400.0,11.6934,11.7164,11.678,11.7087,139400.0
2010-11-30 11:20:00,15.27,15.27,15.24,15.26,135600.0,11.7164,11.7164,11.6934,11.7087,135600.0
2010-11-30 11:25:00,15.26,15.27,15.25,15.25,142400.0,11.7087,11.7164,11.701,11.701,142400.0
2010-11-30 11:30:00,15.24,15.26,15.2,15.21,161600.0,11.6934,11.7087,11.6627,11.6703,161600.0
2010-11-30 11:35:00,15.2,15.22,15.19,15.22,106200.0,11.6627,11.678,11.655,11.678,106200.0
2010-11-30 11:40:00,15.22,15.25,15.21,15.23,136800.0,11.678,11.701,11.6703,11.6857,136800.0
2010-11-30 11:45:00,15.23,15.24,15.22,15.22,72800.0,11.6857,11.6934,11.678,11.678,72800.0
2010-11-30 11:50:00,15.23,15.23,15.21,15.22,132000.0,11.6857,11.6857,11.6703,11.678,132000.0
2010-11-30 11:55:00,15.22,15.27,15.22,15.24,140000.0,11.678,11.7164,11.678,11.6934,140000.0
2010-11-30 12:00:00,15.24,15.27,15.23,15.25,81400.0,11.6934,11.7164,11.6857,11.701,81400.0
2010-11-30 12:05:00,15.24,15.27,15.24,15.25,205400.0,11.6934,11.7164,11.6934,11.701,205400.0
2010-11-30 12:10:00,15.25,15.28,15.25,15.27,40200.0,11.701,11.724,11.701,11.7164,40200.0
2010-11-30 12:15:00,15.27,15.27,15.24,15.24,80800.0,11.7164,11.7164,11.6934,11.6934,80800.0
2010-11-30 12:20:00,15.24,15.27,15.24,15.26,61800.0,11.6934,11.7164,11.6934,11.7087,61800.0
2010-11-30 12:25:00,15.26,15.27,15.24,15.26,62600.0,11.7087,11.7164,11.6934,11.7087,62600.0
2010-11-30 12:30:00,15.26,15.27,15.24,15.24,70600.0,11.7087,11.7164,11.6934,11.6934,70600.0
2010-11-30 12:35:00,15.24,15.24,15.22,15.24,75600.0,11.6934,11.6934,11.678,11.6934,75600.0
2010-11-30 12:40:00,15.24,15.26,15.21,15.26,97600.0,11.6934,11.7087,11.6703,11.7087,97600.0
2010-11-30 12:45:00,15.26,15.26,15.24,15.24,77000.0,11.7087,11.7087,11.6934,11.6934,77000.0
2010-11-30 12:50:00,15.24,15.26,15.24,15.26,73000.0,11.6934,11.7087,11.6934,11.7087,73000.0
2010-11-30 12:55:00,15.26,15.26,15.24,15.24,76800.0,11.7087,11.7087,11.6934,11.6934,76800.0
2010-11-30 13:00:00,15.24,15.3,15.24,15.29,194400.0,11.6934,11.7394,11.6934,11.7317,194400.0
2010-11-30 13:05:00,15.29,15.31,15.29,15.31,205000.0,11.7317,11.7471,11.7317,11.7471,205000.0
2010-11-30 13:10:00,15.31,15.35,15.31,15.34,90600.0,11.7471,11.7778,11.7471,11.7701,90600.0
2010-11-30 13:15:00,15.34,15.38,15.34,15.38,159200.0,11.7701,11.8008,11.7701,11.8008,159200.0
2010-11-30 13:20:00,15.37,15.4,15.37,15.4,260200.0,11.7931,11.8161,11.7931,11.8161,260200.0
2010-11-30 13:25:00,15.4,15.42,15.39,15.42,328000.0,11.8161,11.8315,11.8084,11.8315,328000.0
2010-11-30 13:30:00,15.42,15.42,15.41,15.42,90400.0,11.8315,11.8315,11.8238,11.8315,90400.0
2010-11-30 13:35:00,15.42,15.44,15.42,15.43,119000.0,11.8315,11.8468,11.8315,11.8391,119000.0
2010-11-30 13:40:00,15.43,15.46,15.43,15.45,775800.0,11.8391,11.8622,11.8391,11.8545,775800.0
2010-11-30 13:45:00,15.45,15.47,15.44,15.44,256800.0,11.8545,11.8698,11.8468,11.8468,256800.0
2010-11-30 13:50:00,15.44,15.44,15.42,15.43,156400.0,11.8468,11.8468,11.8315,11.8391,156400.0
2010-11-30 13:55:00,15.44,15.44,15.4,15.42,139400.0,11.8468,11.8468,11.8161,11.8315,139400.0
2010-11-30 14:00:00,15.42,15.43,15.4,15.41,89400.0,11.8315,11.8391,11.8161,11.8238,89400.0
2010-11-30 14:05:00,15.41,15.43,15.4,15.4,93800.0,11.8238,11.8391,11.8161,11.8161,93800.0
2010-11-30 14:10:00,15.4,15.42,15.38,15.39,85400.0,11.8161,11.8315,11.8008,11.8084,85400.0
2010-11-30 14:15:00,15.39,15.39,15.36,15.37,104600.0,11.8084,11.8084,11.7854,11.7931,104600.0
2010-11-30 14:20:00,15.37,15.38,15.35,15.36,151800.0,11.7931,11.8008,11.7778,11.7854,151800.0
2010-11-30 14:25:00,15.35,15.37,15.29,15.31,427000.0,11.7778,11.7931,11.7317,11.7471,427000.0
2010-11-30 14:30:00,15.32,15.34,15.3,15.3,123600.0,11.7547,11.7701,11.7394,11.7394,123600.0
2010-11-30 14:35:00,15.31,15.31,15.29,15.29,515600.0,11.7471,11.7471,11.7317,11.7317,515600.0
2010-11-30 14:40:00,15.29,15.3,15.29,15.3,140600.0,11.7317,11.7394,11.7317,11.7394,140600.0
2010-11-30 14:45:00,15.3,15.33,15.3,15.31,175400.0,11.7394,11.7624,11.7394,11.7471,175400.0
2010-11-30 14:50:00,15.32,15.33,15.31,15.32,69000.0,11.7547,11.7624,11.7471,11.7547,69000.0
2010-11-30 14:55:00,15.32,15.35,15.32,15.33,124600.0,11.7547,11.7778,11.7547,11.7624,124600.0
2010-11-30 15:00:00,15.33,15.35,15.33,15.35,187600.0,11.7624,11.7778,11.7624,11.7778,187600.0
2010-11-30 15:05:00,15.35,15.35,15.33,15.34,95800.0,11.7778,11.7778,11.7624,11.7701,95800.0
2010-11-30 15:10:00,15.34,15.36,15.32,15.35,201800.0,11.7701,11.7854,11.7547,11.7778,201800.0
2010-11-30 15:15:00,15.34,15.35,15.32,15.35,149800.0,11.7701,11.7778,11.7547,11.7778,149800.0
2010-11-30 15:20:00,15.35,15.37,15.35,15.37,319200.0,11.7778,11.7931,11.7778,11.7931,319200.0
2010-11-30 15:25:00,15.37,15.39,15.37,15.38,275000.0,11.7931,11.8084,11.7931,11.8008,275000.0
2010-11-30 15:30:00,15.38,15.39,15.38,15.38,161800.0,11.8008,11.8084,11.8008,11.8008,161800.0
2010-11-30 15:35:00,15.38,15.41,15.38,15.41,241400.0,11.8008,11.8238,11.8008,11.8238,241400.0
2010-11-30 15:40:00,15.4,15.41,15.36,15.36,552800.0,11.8161,11.8238,11.7854,11.7854,552800.0
2010-11-30 15:45:00,15.36,15.36,15.32,15.33,345400.0,11.7854,11.7854,11.7547,11.7624,345400.0
2010-11-30 15:50:00,15.32,15.35,15.3,15.34,647000.0,11.7547,11.7778,11.7394,11.7701,647000.0
2010-11-30 15:55:00,15.33,15.34,15.3,15.3,519800.0,11.7624,11.7701,11.7394,11.7394,519800.0
2010-12-01 09:30:00,15.51,15.71,15.51,15.7,908800.0,11.9005,12.054,11.9005,12.0463,908800.0
2010-12-01 09:35:00,15.69,15.74,15.68,15.74,429200.0,12.0386,12.077,12.031,12.077,429200.0
2010-12-01 09:40:00,15.74,15.85,15.74,15.81,532000.0,12.077,12.1614,12.077,12.1307,532000.0
2010-12-01 09:45:00,15.81,15.83,15.76,15.79,290800.0,12.1307,12.1461,12.0923,12.1154,290800.0
2010-12-01 09:50:00,15.79,15.81,15.78,15.81,264000.0,12.1154,12.1307,12.1077,12.1307,264000.0
2010-12-01 09:55:00,15.81,15.84,15.78,15.81,313800.0,12.1307,12.1537,12.1077,12.1307,313800.0
2010-12-01 10:00:00,15.81,15.83,15.74,15.77,327000.0,12.1307,12.1461,12.077,12.1,327000.0
2010-12-01 10:05:00,15.77,15.78,15.72,15.74,239400.0,12.1,12.1077,12.0617,12.077,239400.0
2010-12-01 10:10:00,15.74,15.74,15.67,15.7,376600.0,12.077,12.077,12.0233,12.0463,376600.0
2010-12-01 10:15:00,15.69,15.72,15.68,15.7,315800.0,12.0386,12.0617,12.031,12.0463,315800.0
2010-12-01 10:20:00,15.7,15.7,15.63,15.65,365000.0,12.0463,12.0463,11.9926,12.0079,365000.0
2010-12-01 10:25:00,15.65,15.65,15.59,15.6,765800.0,12.0079,12.0079,11.9619,11.9696,765800.0
2010-12-01 10:30:00,15.6,15.65,15.59,15.65,245800.0,11.9696,12.0079,11.9619,12.0079,245800.0
2010-12-01 10:35:00,15.65,15.69,15.63,15.67,185800.0,12.0079,12.0386,11.9926,12.0233,185800.0
2010-12-01 10:40:00,15.68,15.71,15.67,15.71,228200.0,12.031,12.054,12.0233,12.054,228200.0
2010-12-01 10:45:00,15.71,15.74,15.71,15.73,128800.0,12.054,12.077,12.054,12.0693,128800.0
2010-12-01 10:50:00,15.73,15.76,15.73,15.74,174400.0,12.0693,12.0923,12.0693,12.077,174400.0
2010-12-01 10:55:00,15.74,15.77,15.74,15.76,106800.0,12.077,12.1,12.077,12.0923,106800.0
2010-12-01 11:00:00,15.75,15.76,15.74,15.74,111600.0,12.0847,12.0923,12.077,12.077,111600.0
2010-12-01 11:05:00,15.73,15.77,15.72,15.76,105200.0,12.0693,12.1,12.0617,12.0923,105200.0
2010-12-01 11:10:00,15.76,15.78,15.76,15.78,129400.0,12.0923,12.1077,12.0923,12.1077,129400.0
2010-12-01 11:15:00,15.78,15.82,15.78,15.81,302800.0,12.1077,12.1384,12.1077,12.1307,302800.0
2010-12-01 11:20:00,15.81,15.83,15.79,15.82,130000.0,12.1307,12.1461,12.1154,12.1384,130000.0
2010-12-01 11:25:00,15.82,15.84,15.8,15.8,176000.0,12.1384,12.1537,12.123,12.123,176000.0
2010-12-01 11:30:00,15.8,15.8,15.78,15.79,167600.0,12.123,12.123,12.1077,12.1154,167600.0
2010-12-01 11:35:00,15.79,15.81,15.78,15.79,136200.0,12.1154,12.1307,12.1077,12.1154,136200.0
2010-12-01 11:40:00,15.79,15.81,15.78,15.81,98000.0,12.1154,12.1307,12.1077,12.1307,98000.0
2010-12-01 11:45:00,15.81,15.81,15.78,15.81,74600.0,12.1307,12.1307,12.1077,12.1307,74600.0
2010-12-01 11:50:00,15.81,15.88,15.81,15.87,381400.0,12.1307,12.1844,12.1307,12.1767,381400.0
2010-12-01 11:55:00,15.88,15.9,15.86,15.88,228800.0,12.1844,12.1998,12.1691,12.1844,228800.0
2010-12-01 12:00:00,15.88,15.94,15.88,15.9,269200.0,12.1844,12.2305,12.1844,12.1998,269200.0
2010-12-01 12:05:00,15.9,15.95,15.9,15.92,353200.0,12.1998,12.2381,12.1998,12.2151,353200.0
2010-12-01 12:10:00,15.92,15.93,15.88,15.88,136400.0,12.2151,12.2228,12.1844,12.1844,136400.0
2010-12-01 12:15:00,15.88,15.9,15.86,15.88,149200.0,12.1844,12.1998,12.1691,12.1844,149200.0
2010-12-01 12:20:00,15.88,15.93,15.88,15.93,159400.0,12.1844,12.2228,12.1844,12.2228,159400.0
2010-12-01 12:25:00,15.93,15.95,15.91,15.91,205600.0,12.2228,12.2381,12.2074,12.2074,205600.0
2010-12-01 12:30:00,15.91,15.93,15.9,15.91,196200.0,12.2074,12.2228,12.1998,12.2074,196200.0
2010-12-01 12:35:00,15.9,15.91,15.89,15.89,171600.0,12.1998,12.2074,12.1921,12.1921,171600.0
2010-12-01 12:40:00,15.88,15.95,15.88,15.95,354000.0,12.1844,12.2381,12.1844,12.2381,354000.0
2010-12-01 12:45:00,15.95,15.95,15.92,15.94,170400.0,12.2381,12.2381,12.2151,12.2305,170400.0
2010-12-01 12:50:00,15.94,15.95,15.93,15.95,125400.0,12.2305,12.2381,12.2228,12.2381,125400.0
2010-12-01 12:55:00,15.95,15.97,15.94,15.97,637200.0,12.2381,12.2535,12.2305,12.2535,637200.0
2010-12-01 13:00:00,15.97,15.97,15.96,15.97,226600.0,12.2535,12.2535,12.2458,12.2535,226600.0
2010-12-01 13:05:00,15.97,15.97,15.97,15.97,152800.0,12.2535,12.2535,12.2535,12.2535,152800.0
2010-12-01 13:10:00,15.97,16.0,15.97,15.99,284800.0,12.2535,12.2765,12.2535,12.2688,284800.0
2010-12-01 13:15:00,15.99,16.01,15.97,15.97,552600.0,12.2688,12.2842,12.2535,12.2535,552600.0
2010-12-01 13:20:00,15.97,16.01,15.97,16.0,250000.0,12.2535,12.2842,12.2535,12.2765,250000.0
2010-12-01 13:25:00,16.0,16.02,15.98,15.99,267000.0,12.2765,12.2918,12.2611,12.2688,267000.0
2010-12-01 13:30:00,15.99,16.02,15.99,15.99,182000.0,12.2688,12.2918,12.2688,12.2688,182000.0
2010-12-01 13:35:00,16.0,16.0,15.95,15.97,351400.0,12.2765,12.2765,12.2381,12.2535,351400.0
2010-12-01 13:40:00,15.97,15.97,15.94,15.96,125600.0,12.2535,12.2535,12.2305,12.2458,125600.0
2010-12-01 13:45:00,15.95,15.96,15.94,15.96,74200.0,12.2381,12.2458,12.2305,12.2458,74200.0
2010-12-01 13:50:00,15.96,15.97,15.94,15.95,81200.0,12.2458,12.2535,12.2305,12.2381,81200.0
2010-12-01 13:55:00,15.94,15.95,15.93,15.93,45800.0,12.2305,12.2381,12.2228,12.2228,45800.0
2010-12-01 14:00:00,15.93,15.95,15.92,15.93,124200.0,12.2228,12.2381,12.2151,12.2228,124200.0
2010-12-01 14:05:00,15.93,15.93,15.9,15.9,131400.0,12.2228,12.2228,12.1998,12.1998,131400.0
2010-12-01 14:10:00,15.9,15.93,15.9,15.9,162800.0,12.1998,12.2228,12.1998,12.1998,162800.0
2010-12-01 14:15:00,15.9,15.94,15.9,15.93,168800.0,12.1998,12.2305,12.1998,12.2228,168800.0
2010-12-01 14:20:00,15.93,15.94,15.92,15.93,91400.0,12.2228,12.2305,12.2151,12.2228,91400.0
2010-12-01 14:25:00,15.92,15.93,15.9,15.9,117800.0,12.2151,12.2228,12.1998,12.1998,117800.0
2010-12-01 14:30:00,15.9,15.93,15.9,15.91,83600.0,12.1998,12.2228,12.1998,12.2074,83600.0
2010-12-01 14:35:00,15.91,15.93,15.9,15.9,93200.0,12.2074,12.2228,12.1998,12.1998,93200.0
2010-12-01 14:40:00,15.9,15.93,15.9,15.9,169400.0,12.1998,12.2228,12.1998,12.1998,169400.0
2010-12-01 14:45:00,15.9,15.92,15.9,15.9,137000.0,12.1998,12.2151,12.1998,12.1998,137000.0
2010-12-01 14:50:00,15.9,15.92,15.9,15.91,124400.0,12.1998,12.2151,12.1998,12.2074,124400.0
2010-12-01 14:55:00,15.92,15.93,15.9,15.9,100200.0,12.2151,12.2228,12.1998,12.1998,100200.0
2010-12-01 15:00:00,15.91,15.91,15.88,15.88,90400.0,12.2074,12.2074,12.1844,12.1844,90400.0
2010-12-01 15:05:00,15.89,15.9,15.88,15.9,175800.0,12.1921,12.1998,12.1844,12.1998,175800.0
2010-12-01 15:10:00,15.89,15.9,15.87,15.88,193600.0,12.1921,12.1998,12.1767,12.1844,193600.0
2010-12-01 15:15:00,15.88,15.88,15.86,15.86,253200.0,12.1844,12.1844,12.1691,12.1691,253200.0
2010-12-01 15:20:00,15.86,15.87,15.84,15.84,169800.0,12.1691,12.1767,12.1537,12.1537,169800.0
2010-12-01 15:25:00,15.84,15.87,15.84,15.85,214200.0,12.1537,12.1767,12.1537,12.1614,214200.0
2010-12-01 15:30:00,15.85,15.88,15.85,15.87,237400.0,12.1614,12.1844,12.1614,12.1767,237400.0
2010-12-01 15:35:00,15.87,15.88,15.86,15.87,308600.0,12.1767,12.1844,12.1691,12.1767,308600.0
2010-12-01 15:40:00,15.87,15.88,15.85,15.85,195800.0,12.1767,12.1844,12.1614,12.1614,195800.0
2010-12-01 15:45:00,15.86,15.87,15.85,15.86,357800.0,12.1691,12.1767,12.1614,12.1691,357800.0
2010-12-01 15:50:00,15.86,15.87,15.82,15.82,330800.0,12.1691,12.1767,12.1384,12.1384,330800.0
2010-12-01 15:55:00,15.82,15.86,15.82,15.85,717800.0,12.1384,12.1691,12.1384,12.1614,717800.0
2010-12-02 09:30:00,15.91,16.11,15.88,16.09,818400.0,12.2074,12.3609,12.1844,12.3455,818400.0
2010-12-02 09:35:00,16.09,16.32,16.08,16.23,813200.0,12.3455,12.522,12.3379,12.453,813200.0
2010-12-02 09:40:00,16.22,16.23,16.13,16.16,363600.0,12.4453,12.453,12.3762,12.3993,363600.0
2010-12-02 09:45:00,16.16,16.16,16.11,16.14,286800.0,12.3993,12.3993,12.3609,12.3839,286800.0
2010-12-02 09:50:00,16.14,16.17,16.07,16.09,359200.0,12.3839,12.4069,12.3302,12.3455,359200.0
2010-12-02 09:55:00,16.08,16.21,16.08,16.18,440000.0,12.3379,12.4376,12.3379,12.4146,440000.0
2010-12-02 10:00:00,16.18,16.21,16.15,16.17,360200.0,12.4146,12.4376,12.3916,12.4069,360200.0
2010-12-02 10:05:00,16.17,16.2,16.16,16.18,245000.0,12.4069,12.4299,12.3993,12.4146,245000.0
2010-12-02 10:10:00,16.18,16.24,16.18,16.24,260800.0,12.4146,12.4606,12.4146,12.4606,260800.0
2010-12-02 10:15:00,16.24,16.24,16.21,16.21,259600.0,12.4606,12.4606,12.4376,12.4376,259600.0
2010-12-02 10:20:00,16.21,16.25,16.18,16.24,308600.0,12.4376,12.4683,12.4146,12.4606,308600.0
2010-12-02 10:25:00,16.24,16.25,16.18,16.2,425600.0,12.4606,12.4683,12.4146,12.4299,425600.0
2010-12-02 10:30:00,16.2,16.2,16.16,16.17,177600.0,12.4299,12.4299,12.3993,12.4069,177600.0
2010-12-02 10:35:00,16.17,16.17,16.11,16.14,449600.0,12.4069,12.4069,12.3609,12.3839,449600.0
2010-12-02 10:40:00,16.15,16.18,16.13,16.15,288200.0,12.3916,12.4146,12.3762,12.3916,288200.0
2010-12-02 10:45:00,16.15,16.18,16.13,16.18,273000.0,12.3916,12.4146,12.3762,12.4146,273000.0
2010-12-02 10:50:00,16.18,16.19,16.17,16.18,189800.0,12.4146,12.4223,12.4069,12.4146,189800.0
2010-12-02 10:55:00,16.18,16.25,16.18,16.25,201200.0,12.4146,12.4683,12.4146,12.4683,201200.0
2010-12-02 11:00:00,16.25,16.25,16.23,16.25,191600.0,12.4683,12.4683,12.453,12.4683,191600.0
2010-12-02 11:05:00,16.25,16.28,16.24,16.28,397200.0,12.4683,12.4913,12.4606,12.4913,397200.0
2010-12-02 11:10:00,16.28,16.33,16.25,16.32,332600.0,12.4913,12.5297,12.4683,12.522,332600.0
2010-12-02 11:15:00,16.32,16.32,16.28,16.3,176800.0,12.522,12.522,12.4913,12.5067,176800.0
2010-12-02 11:20:00,16.3,16.32,16.29,16.29,173600.0,12.5067,12.522,12.499,12.499,173600.0
2010-12-02 11:25:00,16.29,16.3,16.29,16.3,113400.0,12.499,12.5067,12.499,12.5067,113400.0
2010-12-02 11:30:00,16.3,16.3,16.29,16.3,148800.0,12.5067,12.5067,12.499,12.5067,148800.0
2010-12-02 11:35:00,16.29,16.3,16.27,16.29,127200.0,12.499,12.5067,12.4837,12.499,127200.0
2010-12-02 11:40:00,16.29,16.3,16.29,16.3,109600.0,12.499,12.5067,12.499,12.5067,109600.0
2010-12-02 11:45:00,16.3,16.33,16.3,16.31,220000.0,12.5067,12.5297,12.5067,12.5143,220000.0
2010-12-02 11:50:00,16.31,16.31,16.29,16.29,311000.0,12.5143,12.5143,12.499,12.499,311000.0
2010-12-02 11:55:00,16.29,16.31,16.27,16.31,277000.0,12.499,12.5143,12.4837,12.5143,277000.0
2010-12-02 12:00:00,16.31,16.32,16.3,16.3,94400.0,12.5143,12.522,12.5067,12.5067,94400.0
2010-12-02 12:05:00,16.3,16.3,16.28,16.28,198600.0,12.5067,12.5067,12.4913,12.4913,198600.0
2010-12-02 12:10:00,16.28,16.32,16.28,16.32,117200.0,12.4913,12.522,12.4913,12.522,117200.0
2010-12-02 12:15:00,16.32,16.35,16.32,16.34,238200.0,12.522,12.545,12.522,12.5374,238200.0
2010-12-02 12:20:00,16.33,16.34,16.32,16.34,169800.0,12.5297,12.5374,12.522,12.5374,169800.0
2010-12-02 12:25:00,16.34,16.34,16.3,16.3,151800.0,12.5374,12.5374,12.5067,12.5067,151800.0
2010-12-02 12:30:00,16.3,16.34,16.3,16.33,91800.0,12.5067,12.5374,12.5067,12.5297,91800.0
2010-12-02 12:35:00,16.33,16.36,16.32,16.36,150400.0,12.5297,12.5527,12.522,12.5527,150400.0
2010-12-02 12:40:00,16.36,16.39,16.36,16.39,179200.0,12.5527,12.5757,12.5527,12.5757,179200.0
2010-12-02 12:45:00,16.39,16.4,16.38,16.39,175200.0,12.5757,12.5834,12.5681,12.5757,175200.0
2010-12-02 12:50:00,16.39,16.39,16.34,16.35,108400.0,12.5757,12.5757,12.5374,12.545,108400.0
2010-12-02 12:55:00,16.34,16.35,16.33,16.33,156200.0,12.5374,12.545,12.5297,12.5297,156200.0
2010-12-02 13:00:00,16.33,16.36,16.33,16.34,146800.0,12.5297,12.5527,12.5297,12.5374,146800.0
2010-12-02 13:05:00,16.34,16.35,16.33,16.34,93400.0,12.5374,12.545,12.5297,12.5374,93400.0
2010-12-02 13:10:00,16.33,16.34,16.3,16.3,145600.0,12.5297,12.5374,12.5067,12.5067,145600.0
2010-12-02 13:15:00,16.31,16.31,16.28,16.3,129000.0,12.5143,12.5143,12.4913,12.5067,129000.0
2010-12-02 13:20:00,16.3,16.33,16.3,16.31,78400.0,12.5067,12.5297,12.5067,12.5143,78400.0
2010-12-02 13:25:00,16.31,16.33,16.29,16.33,118600.0,12.5143,12.5297,12.499,12.5297,118600.0
2010-12-02 13:30:00,16.33,16.34,16.31,16.31,219800.0,12.5297,12.5374,12.5143,12.5143,219800.0
2010-12-02 13:35:00,16.32,16.32,16.28,16.29,117600.0,12.522,12.522,12.4913,12.499,117600.0
2010-12-02 13:40:00,16.29,16.3,16.27,16.28,196200.0,12.499,12.5067,12.4837,12.4913,196200.0
2010-12-02 13:45:00,16.28,16.31,16.28,16.3,95400.0,12.4913,12.5143,12.4913,12.5067,95400.0
2010-12-02 13:50:00,16.31,16.31,16.28,16.3,127600.0,12.5143,12.5143,12.4913,12.5067,127600.0
2010-12-02 13:55:00,16.29,16.3,16.26,16.27,168200.0,12.499,12.5067,12.476,12.4837,168200.0
2010-12-02 14:00:00,16.27,16.28,16.25,16.26,147800.0,12.4837,12.4913,12.4683,12.476,147800.0
2010-12-02 14:05:00,16.27,16.29,16.25,16.26,205400.0,12.4837,12.499,12.4683,12.476,205400.0
2010-12-02 14:10:00,16.27,16.28,16.26,16.28,169800.0,12.4837,12.4913,12.476,12.4913,169800.0
2010-12-02 14:15:00,16.28,16.3,16.27,16.29,112400.0,12.4913,12.5067,12.4837,12.499,112400.0
2010-12-02 14:20:00,16.29,16.3,16.27,16.28,164000.0,12.499,12.5067,12.4837,12.4913,164000.0
2010-12-02 14:25:00,16.28,16.29,16.26,16.28,330800.0,12.4913,12.499,12.476,12.4913,330800.0
2010-12-02 14:30:00,16.28,16.28,16.26,16.28,62000.0,12.4913,12.4913,12.476,12.4913,62000.0
2010-12-02 14:35:00,16.28,16.28,16.25,16.25,106600.0,12.4913,12.4913,12.4683,12.4683,106600.0
2010-12-02 14:40:00,16.25,16.28,16.25,16.27,190000.0,12.4683,12.4913,12.4683,12.4837,190000.0
2010-12-02 14:45:00,16.27,16.29,16.25,16.29,141800.0,12.4837,12.499,12.4683,12.499,141800.0
2010-12-02 14:50:00,16.29,16.31,16.28,16.28,176600.0,12.499,12.5143,12.4913,12.4913,176600.0
2010-12-02 14:55:00,16.29,16.29,16.27,16.28,132800.0,12.499,12.499,12.4837,12.4913,132800.0
2010-12-02 15:00:00,16.27,16.29,16.27,16.29,112000.0,12.4837,12.499,12.4837,12.499,112000.0
2010-12-02 15:05:00,16.29,16.32,16.28,16.3,214000.0,12.499,12.522,12.4913,12.5067,214000.0
2010-12-02 15:10:00,16.3,16.35,16.3,16.34,345600.0,12.5067,12.545,12.5067,12.5374,345600.0
2010-12-02 15:15:00,16.34,16.34,16.32,16.33,115400.0,12.5374,12.5374,12.522,12.5297,115400.0
2010-12-02 15:20:00,16.32,16.34,16.32,16.33,235000.0,12.522,12.5374,12.522,12.5297,235000.0
2010-12-02 15:25:00,16.33,16.36,16.33,16.35,527000.0,12.5297,12.5527,12.5297,12.545,527000.0
2010-12-02 15:30:00,16.35,16.35,16.33,16.34,207800.0,12.545,12.545,12.5297,12.5374,207800.0
2010-12-02 15:35:00,16.34,16.36,16.34,16.36,286600.0,12.5374,12.5527,12.5374,12.5527,286600.0
2010-12-02 15:40:00,16.36,16.36,16.35,16.35,309200.0,12.5527,12.5527,12.545,12.545,309200.0
2010-12-02 15:45:00,16.35,16.36,16.34,16.36,370800.0,12.545,12.5527,12.5374,12.5527,370800.0
2010-12-02 15:50:00,16.36,16.36,16.35,16.36,410000.0,12.5527,12.5527,12.545,12.5527,410000.0
2010-12-02 15:55:00,16.36,16.38,16.35,16.38,750000.0,12.5527,12.5681,12.545,12.5681,750000.0
2010-12-03 09:30:00,16.33,16.33,16.23,16.25,630000.0,12.5297,12.5297,12.453,12.4683,630000.0
2010-12-03 09:35:00,16.25,16.38,16.22,16.36,374600.0,12.4683,12.5681,12.4453,12.5527,374600.0
2010-12-03 09:40:00,16.36,16.4,16.35,16.4,408400.0,12.5527,12.5834,12.545,12.5834,408400.0
2010-12-03 09:45:00,16.41,16.44,16.4,16.43,529800.0,12.5911,12.6141,12.5834,12.6064,529800.0
2010-12-03 09:50:00,16.43,16.44,16.35,16.35,253600.0,12.6064,12.6141,12.545,12.545,253600.0
2010-12-03 09:55:00,16.35,16.35,16.3,16.3,383000.0,12.545,12.545,12.5067,12.5067,383000.0
2010-12-03 10:00:00,16.3,16.38,16.3,16.33,318400.0,12.5067,12.5681,12.5067,12.5297,318400.0
2010-12-03 10:05:00,16.34,16.36,16.29,16.3,164400.0,12.5374,12.5527,12.499,12.5067,164400.0
2010-12-03 10:10:00,16.3,16.3,16.25,16.26,257800.0,12.5067,12.5067,12.4683,12.476,257800.0
2010-12-03 10:15:00,16.25,16.27,16.23,16.23,217400.0,12.4683,12.4837,12.453,12.453,217400.0
2010-12-03 10:20:00,16.24,16.25,16.17,16.17,376600.0,12.4606,12.4683,12.4069,12.4069,376600.0
2010-12-03 10:25:00,16.17,16.2,16.14,16.19,216400.0,12.4069,12.4299,12.3839,12.4223,216400.0
2010-12-03 10:30:00,16.2,16.22,16.2,16.21,123800.0,12.4299,12.4453,12.4299,12.4376,123800.0
2010-12-03 10:35:00,16.21,16.23,16.2,16.21,207400.0,12.4376,12.453,12.4299,12.4376,207400.0
2010-12-03 10:40:00,16.21,16.23,16.2,16.21,150200.0,12.4376,12.453,12.4299,12.4376,150200.0
2010-12-03 10:45:00,16.21,16.22,16.2,16.21,93400.0,12.4376,12.4453,12.4299,12.4376,93400.0
2010-12-03 10:50:00,16.21,16.22,16.2,16.22,101800.0,12.4376,12.4453,12.4299,12.4453,101800.0
2010-12-03 10:55:00,16.22,16.23,16.21,16.23,91000.0,12.4453,12.453,12.4376,12.453,91000.0
2010-12-03 11:00:00,16.23,16.23,16.2,16.2,176200.0,12.453,12.453,12.4299,12.4299,176200.0
2010-12-03 11:05:00,16.21,16.21,16.18,16.21,91200.0,12.4376,12.4376,12.4146,12.4376,91200.0
2010-12-03 11:10:00,16.21,16.21,16.16,16.17,212400.0,12.4376,12.4376,12.3993,12.4069,212400.0
2010-12-03 11:15:00,16.16,16.17,16.15,16.16,104400.0,12.3993,12.4069,12.3916,12.3993,104400.0
2010-12-03 11:20:00,16.16,16.17,16.14,16.14,153200.0,12.3993,12.4069,12.3839,12.3839,153200.0
2010-12-03 11:25:00,16.14,16.15,16.12,16.12,83800.0,12.3839,12.3916,12.3686,12.3686,83800.0
2010-12-03 11:30:00,16.12,16.13,16.08,16.08,323600.0,12.3686,12.3762,12.3379,12.3379,323600.0
2010-12-03 11:35:00,16.08,16.08,16.05,16.05,155600.0,12.3379,12.3379,12.3149,12.3149,155600.0
2010-12-03 11:40:00,16.05,16.08,16.05,16.07,60600.0,12.3149,12.3379,12.3149,12.3302,60600.0
2010-12-03 11:45:00,16.07,16.11,16.07,16.11,105200.0,12.3302,12.3609,12.3302,12.3609,105200.0
2010-12-03 11:50:00,16.11,16.11,16.06,16.06,124600.0,12.3609,12.3609,12.3225,12.3225,124600.0
2010-12-03 11:55:00,16.06,16.08,16.05,16.06,142200.0,12.3225,12.3379,12.3149,12.3225,142200.0
2010-12-03 12:00:00,16.06,16.09,16.06,16.09,91800.0,12.3225,12.3455,12.3225,12.3455,91800.0
2010-12-03 12:05:00,16.09,16.11,16.09,16.11,92400.0,12.3455,12.3609,12.3455,12.3609,92400.0
2010-12-03 12:10:00,16.11,16.13,16.1,16.1,143000.0,12.3609,12.3762,12.3532,12.3532,143000.0
2010-12-03 12:15:00,16.1,16.13,16.09,16.12,314800.0,12.3532,12.3762,12.3455,12.3686,314800.0
2010-12-03 12:20:00,16.13,16.14,16.13,16.14,62400.0,12.3762,12.3839,12.3762,12.3839,62400.0
2010-12-03 12:25:00,16.14,16.16,16.14,16.16,229600.0,12.3839,12.3993,12.3839,12.3993,229600.0
2010-12-03 12:30:00,16.15,16.16,16.15,16.15,101600.0,12.3916,12.3993,12.3916,12.3916,101600.0
2010-12-03 12:35:00,16.16,16.16,16.15,16.15,72200.0,12.3993,12.3993,12.3916,12.3916,72200.0
2010-12-03 12:40:00,16.15,16.17,16.15,16.15,127000.0,12.3916,12.4069,12.3916,12.3916,127000.0
2010-12-03 12:45:00,16.15,16.16,16.14,16.15,122000.0,12.3916,12.3993,12.3839,12.3916,122000.0
2010-12-03 12:50:00,16.15,16.17,16.15,16.17,70000.0,12.3916,12.4069,12.3916,12.4069,70000.0
2010-12-03 12:55:00,16.17,16.18,16.16,16.16,213400.0,12.4069,12.4146,12.3993,12.3993,213400.0
2010-12-03 13:00:00,16.16,16.2,16.16,16.2,59800.0,12.3993,12.4299,12.3993,12.4299,59800.0
2010-12-03 13:05:00,16.2,16.21,16.18,16.19,180200.0,12.4299,12.4376,12.4146,12.4223,180200.0
2010-12-03 13:10:00,16.19,16.22,16.19,16.19,184600.0,12.4223,12.4453,12.4223,12.4223,184600.0
2010-12-03 13:15:00,16.2,16.23,16.19,16.23,66400.0,12.4299,12.453,12.4223,12.453,66400.0
2010-12-03 13:20:00,16.22,16.22,16.2,16.21,192800.0,12.4453,12.4453,12.4299,12.4376,192800.0
2010-12-03 13:25:00,16.21,16.22,16.18,16.19,145200.0,12.4376,12.4453,12.4146,12.4223,145200.0
2010-12-03 13:30:00,16.19,16.21,16.19,16.2,166600.0,12.4223,12.4376,12.4223,12.4299,166600.0
2010-12-03 13:35:00,16.2,16.21,16.2,16.2,212400.0,12.4299,12.4376,12.4299,12.4299,212400.0
2010-12-03 13:40:00,16.2,16.23,16.2,16.22,55800.0,12.4299,12.453,12.4299,12.4453,55800.0
2010-12-03 13:45:00,16.23,16.24,16.22,16.24,107200.0,12.453,12.4606,12.4453,12.4606,107200.0
2010-12-03 13:50:00,16.24,16.25,16.23,16.25,163200.0,12.4606,12.4683,12.453,12.4683,163200.0
2010-12-03 13:55:00,16.25,16.26,16.24,16.25,139400.0,12.4683,12.476,12.4606,12.4683,139400.0
2010-12-03 14:00:00,16.25,16.26,16.23,16.24,183000.0,12.4683,12.476,12.453,12.4606,183000.0
2010-12-03 14:05:00,16.25,16.25,16.21,16.22,151600.0,12.4683,12.4683,12.4376,12.4453,151600.0
2010-12-03 14:10:00,16.22,16.23,16.21,16.23,109800.0,12.4453,12.453,12.4376,12.453,109800.0
2010-12-03 14:15:00,16.22,16.23,16.22,16.22,101200.0,12.4453,12.453,12.4453,12.4453,101200.0
2010-12-03 14:20:00,16.23,16.23,16.21,16.21,118600.0,12.453,12.453,12.4376,12.4376,118600.0
2010-12-03 14:25:00,16.21,16.24,16.21,16.24,72000.0,12.4376,12.4606,12.4376,12.4606,72000.0
2010-12-03 14:30:00,16.24,16.26,16.24,16.26,72400.0,12.4606,12.476,12.4606,12.476,72400.0
2010-12-03 14:35:00,16.26,16.27,16.25,16.27,171800.0,12.476,12.4837,12.4683,12.4837,171800.0
2010-12-03 14:40:00,16.27,16.28,16.25,16.25,260200.0,12.4837,12.4913,12.4683,12.4683,260200.0
2010-12-03 14:45:00,16.25,16.25,16.24,16.24,88000.0,12.4683,12.4683,12.4606,12.4606,88000.0
2010-12-03 14:50:00,16.24,16.24,16.22,16.24,104000.0,12.4606,12.4606,12.4453,12.4606,104000.0
2010-12-03 14:55:00,16.24,16.24,16.24,16.24,77800.0,12.4606,12.4606,12.4606,12.4606,77800.0
2010-12-03 15:00:00,16.25,16.28,16.24,16.27,966400.0,12.4683,12.4913,12.4606,12.4837,966400.0
2010-12-03 15:05:00,16.26,16.27,16.25,16.27,118000.0,12.476,12.4837,12.4683,12.4837,118000.0
2010-12-03 15:10:00,16.27,16.28,16.27,16.28,85600.0,12.4837,12.4913,12.4837,12.4913,85600.0
2010-12-03 15:15:00,16.28,16.29,16.27,16.28,156800.0,12.4913,12.499,12.4837,12.4913,156800.0
2010-12-03 15:20:00,16.27,16.29,16.27,16.29,147800.0,12.4837,12.499,12.4837,12.499,147800.0
2010-12-03 15:25:00,16.29,16.3,16.28,16.3,149200.0,12.499,12.5067,12.4913,12.5067,149200.0
2010-12-03 15:30:00,16.3,16.3,16.27,16.28,256600.0,12.5067,12.5067,12.4837,12.4913,256600.0
2010-12-03 15:35:00,16.28,16.33,16.28,16.32,285600.0,12.4913,12.5297,12.4913,12.522,285600.0
2010-12-03 15:40:00,16.33,16.34,16.31,16.32,234200.0,12.5297,12.5374,12.5143,12.522,234200.0
2010-12-03 15:45:00,16.32,16.36,16.32,16.36,357800.0,12.522,12.5527,12.522,12.5527,357800.0
2010-12-03 15:50:00,16.36,16.38,16.35,16.37,581400.0,12.5527,12.5681,12.545,12.5604,581400.0
2010-12-03 15:55:00,16.37,16.38,16.35,16.35,792400.0,12.5604,12.5681,12.545,12.545,792400.0
2010-12-06 09:30:00,16.31,16.38,16.29,16.38,276000.0,12.5143,12.5681,12.499,12.5681,276000.0
2010-12-06 09:35:00,16.38,16.4,16.31,16.32,202600.0,12.5681,12.5834,12.5143,12.522,202600.0
2010-12-06 09:40:00,16.32,16.33,16.26,16.3,170800.0,12.522,12.5297,12.476,12.5067,170800.0
2010-12-06 09:45:00,16.3,16.31,16.25,16.27,132600.0,12.5067,12.5143,12.4683,12.4837,132600.0
2010-12-06 09:50:00,16.27,16.29,16.23,16.25,135800.0,12.4837,12.499,12.453,12.4683,135800.0
2010-12-06 09:55:00,16.25,16.29,16.24,16.24,63600.0,12.4683,12.499,12.4606,12.4606,63600.0
2010-12-06 10:00:00,16.24,16.28,16.24,16.25,144600.0,12.4606,12.4913,12.4606,12.4683,144600.0
2010-12-06 10:05:00,16.25,16.29,16.25,16.26,97600.0,12.4683,12.499,12.4683,12.476,97600.0
2010-12-06 10:10:00,16.27,16.29,16.25,16.27,175600.0,12.4837,12.499,12.4683,12.4837,175600.0
2010-12-06 10:15:00,16.27,16.3,16.26,16.27,135600.0,12.4837,12.5067,12.476,12.4837,135600.0
2010-12-06 10:20:00,16.27,16.29,16.25,16.28,98600.0,12.4837,12.499,12.4683,12.4913,98600.0
2010-12-06 10:25:00,16.28,16.29,16.25,16.28,71200.0,12.4913,12.499,12.4683,12.4913,71200.0
2010-12-06 10:30:00,16.28,16.28,16.24,16.26,180000.0,12.4913,12.4913,12.4606,12.476,180000.0
2010-12-06 10:35:00,16.25,16.25,16.23,16.24,142400.0,12.4683,12.4683,12.453,12.4606,142400.0
2010-12-06 10:40:00,16.24,16.25,16.23,16.24,124000.0,12.4606,12.4683,12.453,12.4606,124000.0
2010-12-06 10:45:00,16.24,16.27,16.23,16.25,184400.0,12.4606,12.4837,12.453,12.4683,184400.0
2010-12-06 10:50:00,16.25,16.27,16.24,16.25,150600.0,12.4683,12.4837,12.4606,12.4683,150600.0
2010-12-06 10:55:00,16.25,16.27,16.23,16.24,131000.0,12.4683,12.4837,12.453,12.4606,131000.0
2010-12-06 11:00:00,16.24,16.26,16.24,16.24,111200.0,12.4606,12.476,12.4606,12.4606,111200.0
2010-12-06 11:05:00,16.24,16.27,16.24,16.27,59600.0,12.4606,12.4837,12.4606,12.4837,59600.0
2010-12-06 11:10:00,16.27,16.29,16.26,16.28,102200.0,12.4837,12.499,12.476,12.4913,102200.0
2010-12-06 11:15:00,16.28,16.3,16.25,16.25,105600.0,12.4913,12.5067,12.4683,12.4683,105600.0
2010-12-06 11:20:00,16.25,16.26,16.25,16.25,131000.0,12.4683,12.476,12.4683,12.4683,131000.0
2010-12-06 11:25:00,16.25,16.28,16.25,16.28,136000.0,12.4683,12.4913,12.4683,12.4913,136000.0
2010-12-06 11:30:00,16.28,16.29,16.27,16.28,56600.0,12.4913,12.499,12.4837,12.4913,56600.0
2010-12-06 11:35:00,16.28,16.28,16.25,16.25,109200.0,12.4913,12.4913,12.4683,12.4683,109200.0
2010-12-06 11:40:00,16.26,16.29,16.26,16.29,52200.0,12.476,12.499,12.476,12.499,52200.0
2010-12-06 11:45:00,16.29,16.3,16.27,16.27,162200.0,12.499,12.5067,12.4837,12.4837,162200.0
2010-12-06 11:50:00,16.27,16.28,16.25,16.25,116000.0,12.4837,12.4913,12.4683,12.4683,116000.0
2010-12-06 11:55:00,16.25,16.27,16.25,16.25,60600.0,12.4683,12.4837,12.4683,12.4683,60600.0
2010-12-06 12:00:00,16.25,16.28,16.25,16.25,67200.0,12.4683,12.4913,12.4683,12.4683,67200.0
2010-12-06 12:05:00,16.25,16.27,16.25,16.25,139600.0,12.4683,12.4837,12.4683,12.4683,139600.0
2010-12-06 12:10:00,16.25,16.3,16.25,16.29,185000.0,12.4683,12.5067,12.4683,12.499,185000.0
2010-12-06 12:15:00,16.3,16.3,16.27,16.27,29800.0,12.5067,12.5067,12.4837,12.4837,29800.0
2010-12-06 12:20:00,16.27,16.28,16.26,16.27,77000.0,12.4837,12.4913,12.476,12.4837,77000.0
2010-12-06 12:25:00,16.28,16.28,16.25,16.26,87800.0,12.4913,12.4913,12.4683,12.476,87800.0
2010-12-06 12:30:00,16.26,16.28,16.25,16.25,75400.0,12.476,12.4913,12.4683,12.4683,75400.0
2010-12-06 12:35:00,16.25,16.26,16.25,16.26,44600.0,12.4683,12.476,12.4683,12.476,44600.0
2010-12-06 12:40:00,16.26,16.28,16.25,16.28,74400.0,12.476,12.4913,12.4683,12.4913,74400.0
2010-12-06 12:45:00,16.27,16.27,16.25,16.26,48400.0,12.4837,12.4837,12.4683,12.476,48400.0
2010-12-06 12:50:00,16.26,16.27,16.25,16.26,109200.0,12.476,12.4837,12.4683,12.476,109200.0
2010-12-06 12:55:00,16.25,16.28,16.25,16.28,138400.0,12.4683,12.4913,12.4683,12.4913,138400.0
2010-12-06 13:00:00,16.28,16.29,16.28,16.29,52000.0,12.4913,12.499,12.4913,12.499,52000.0
2010-12-06 13:05:00,16.29,16.3,16.29,16.3,129400.0,12.499,12.5067,12.499,12.5067,129400.0
2010-12-06 13:10:00,16.3,16.3,16.29,16.3,97000.0,12.5067,12.5067,12.499,12.5067,97000.0
2010-12-06 13:15:00,16.3,16.3,16.3,16.3,41200.0,12.5067,12.5067,12.5067,12.5067,41200.0
2010-12-06 13:20:00,16.3,16.32,16.3,16.31,51800.0,12.5067,12.522,12.5067,12.5143,51800.0
2010-12-06 13:25:00,16.31,16.33,16.3,16.32,68800.0,12.5143,12.5297,12.5067,12.522,68800.0
2010-12-06 13:30:00,16.32,16.34,16.32,16.34,84400.0,12.522,12.5374,12.522,12.5374,84400.0
2010-12-06 13:35:00,16.34,16.35,16.33,16.34,71000.0,12.5374,12.545,12.5297,12.5374,71000.0
2010-12-06 13:40:00,16.33,16.35,16.33,16.34,62000.0,12.5297,12.545,12.5297,12.5374,62000.0
2010-12-06 13:45:00,16.34,16.36,16.34,16.35,61400.0,12.5374,12.5527,12.5374,12.545,61400.0
2010-12-06 13:50:00,16.34,16.36,16.34,16.36,57800.0,12.5374,12.5527,12.5374,12.5527,57800.0
2010-12-06 13:55:00,16.36,16.36,16.33,16.34,187200.0,12.5527,12.5527,12.5297,12.5374,187200.0
2010-12-06 14:00:00,16.34,16.34,16.3,16.31,83600.0,12.5374,12.5374,12.5067,12.5143,83600.0
2010-12-06 14:05:00,16.31,16.31,16.3,16.3,52600.0,12.5143,12.5143,12.5067,12.5067,52600.0
2010-12-06 14:10:00,16.3,16.3,16.28,16.3,123400.0,12.5067,12.5067,12.4913,12.5067,123400.0
2010-12-06 14:15:00,16.3,16.32,16.3,16.31,82000.0,12.5067,12.522,12.5067,12.5143,82000.0
2010-12-06 14:20:00,16.31,16.32,16.31,16.32,24200.0,12.5143,12.522,12.5143,12.522,24200.0
2010-12-06 14:25:00,16.32,16.32,16.29,16.29,118000.0,12.522,12.522,12.499,12.499,118000.0
2010-12-06 14:30:00,16.29,16.33,16.29,16.33,161800.0,12.499,12.5297,12.499,12.5297,161800.0
2010-12-06 14:35:00,16.33,16.33,16.31,16.33,122600.0,12.5297,12.5297,12.5143,12.5297,122600.0
2010-12-06 14:40:00,16.33,16.33,16.31,16.33,92200.0,12.5297,12.5297,12.5143,12.5297,92200.0
2010-12-06 14:45:00,16.33,16.34,16.33,16.33,59000.0,12.5297,12.5374,12.5297,12.5297,59000.0
2010-12-06 14:50:00,16.33,16.33,16.33,16.33,31800.0,12.5297,12.5297,12.5297,12.5297,31800.0
2010-12-06 14:55:00,16.33,16.34,16.33,16.34,184400.0,12.5297,12.5374,12.5297,12.5374,184400.0
2010-12-06 15:00:00,16.34,16.35,16.34,16.35,76000.0,12.5374,12.545,12.5374,12.545,76000.0
2010-12-06 15:05:00,16.35,16.36,16.35,16.36,155400.0,12.545,12.5527,12.545,12.5527,155400.0
2010-12-06 15:10:00,16.36,16.38,16.36,16.36,128000.0,12.5527,12.5681,12.5527,12.5527,128000.0
2010-12-06 15:15:00,16.37,16.39,16.36,16.39,173400.0,12.5604,12.5757,12.5527,12.5757,173400.0
2010-12-06 15:20:00,16.38,16.39,16.36,16.38,176800.0,12.5681,12.5757,12.5527,12.5681,176800.0
2010-12-06 15:25:00,16.38,16.39,16.36,16.37,160200.0,12.5681,12.5757,12.5527,12.5604,160200.0
2010-12-06 15:30:00,16.37,16.38,16.35,16.35,137600.0,12.5604,12.5681,12.545,12.545,137600.0
2010-12-06 15:35:00,16.35,16.38,16.35,16.38,120200.0,12.545,12.5681,12.545,12.5681,120200.0
2010-12-06 15:40:00,16.38,16.4,16.37,16.4,210000.0,12.5681,12.5834,12.5604,12.5834,210000.0
2010-12-06 15:45:00,16.39,16.4,16.36,16.36,245800.0,12.5757,12.5834,12.5527,12.5527,245800.0
2010-12-06 15:50:00,16.36,16.36,16.33,16.34,324400.0,12.5527,12.5527,12.5297,12.5374,324400.0
2010-12-06 15:55:00,16.34,16.36,16.33,16.36,686000.0,12.5374,12.5527,12.5297,12.5527,686000.0
2010-12-07 09:30:00,16.5,16.51,16.46,16.49,548200.0,12.6601,12.6678,12.6294,12.6525,548200.0
2010-12-07 09:35:00,16.49,16.5,16.47,16.48,193400.0,12.6525,12.6601,12.6371,12.6448,193400.0
2010-12-07 09:40:00,16.48,16.5,16.47,16.47,392000.0,12.6448,12.6601,12.6371,12.6371,392000.0
2010-12-07 09:45:00,16.47,16.47,16.42,16.44,246200.0,12.6371,12.6371,12.5987,12.6141,246200.0
2010-12-07 09:50:00,16.44,16.45,16.42,16.43,223000.0,12.6141,12.6218,12.5987,12.6064,223000.0
2010-12-07 09:55:00,16.43,16.45,16.39,16.39,199400.0,12.6064,12.6218,12.5757,12.5757,199400.0
2010-12-07 10:00:00,16.39,16.39,16.35,16.35,376800.0,12.5757,12.5757,12.545,12.545,376800.0
2010-12-07 10:05:00,16.35,16.38,16.31,16.32,230200.0,12.545,12.5681,12.5143,12.522,230200.0
2010-12-07 10:10:00,16.32,16.41,16.31,16.38,166000.0,12.522,12.5911,12.5143,12.5681,166000.0
2010-12-07 10:15:00,16.38,16.41,16.38,16.41,105000.0,12.5681,12.5911,12.5681,12.5911,105000.0
2010-12-07 10:20:00,16.41,16.42,16.4,16.41,64400.0,12.5911,12.5987,12.5834,12.5911,64400.0
2010-12-07 10:25:00,16.41,16.42,16.37,16.38,117400.0,12.5911,12.5987,12.5604,12.5681,117400.0
2010-12-07 10:30:00,16.38,16.38,16.35,16.38,86400.0,12.5681,12.5681,12.545,12.5681,86400.0
2010-12-07 10:35:00,16.38,16.39,16.34,16.39,152000.0,12.5681,12.5757,12.5374,12.5757,152000.0
2010-12-07 10:40:00,16.39,16.42,16.39,16.41,96400.0,12.5757,12.5987,12.5757,12.5911,96400.0
2010-12-07 10:45:00,16.41,16.44,16.41,16.44,82000.0,12.5911,12.6141,12.5911,12.6141,82000.0
2010-12-07 10:50:00,16.44,16.47,16.44,16.46,98600.0,12.6141,12.6371,12.6141,12.6294,98600.0
2010-12-07 10:55:00,16.45,16.46,16.43,16.45,76200.0,12.6218,12.6294,12.6064,12.6218,76200.0
2010-12-07 11:00:00,16.44,16.45,16.41,16.42,62400.0,12.6141,12.6218,12.5911,12.5987,62400.0
2010-12-07 11:05:00,16.42,16.43,16.4,16.42,47400.0,12.5987,12.6064,12.5834,12.5987,47400.0
2010-12-07 11:10:00,16.42,16.44,16.42,16.43,54600.0,12.5987,12.6141,12.5987,12.6064,54600.0
2010-12-07 11:15:00,16.44,16.45,16.42,16.42,83200.0,12.6141,12.6218,12.5987,12.5987,83200.0
2010-12-07 11:20:00,16.42,16.43,16.41,16.42,100400.0,12.5987,12.6064,12.5911,12.5987,100400.0
2010-12-07 11:25:00,16.41,16.42,16.39,16.4,142800.0,12.5911,12.5987,12.5757,12.5834,142800.0
2010-12-07 11:30:00,16.4,16.43,16.39,16.42,48600.0,12.5834,12.6064,12.5757,12.5987,48600.0
2010-12-07 11:35:00,16.42,16.43,16.41,16.43,83200.0,12.5987,12.6064,12.5911,12.6064,83200.0
2010-12-07 11:40:00,16.43,16.46,16.43,16.45,187800.0,12.6064,12.6294,12.6064,12.6218,187800.0
2010-12-07 11:45:00,16.45,16.45,16.41,16.41,163400.0,12.6218,12.6218,12.5911,12.5911,163400.0
2010-12-07 11:50:00,16.41,16.42,16.39,16.41,49400.0,12.5911,12.5987,12.5757,12.5911,49400.0
2010-12-07 11:55:00,16.4,16.43,16.4,16.41,52600.0,12.5834,12.6064,12.5834,12.5911,52600.0
2010-12-07 12:00:00,16.42,16.43,16.4,16.42,51600.0,12.5987,12.6064,12.5834,12.5987,51600.0
2010-12-07 12:05:00,16.42,16.43,16.38,16.39,45800.0,12.5987,12.6064,12.5681,12.5757,45800.0
2010-12-07 12:10:00,16.39,16.41,16.38,16.4,41400.0,12.5757,12.5911,12.5681,12.5834,41400.0
2010-12-07 12:15:00,16.4,16.41,16.39,16.39,56000.0,12.5834,12.5911,12.5757,12.5757,56000.0
2010-12-07 12:20:00,16.4,16.42,16.4,16.42,16400.0,12.5834,12.5987,12.5834,12.5987,16400.0
2010-12-07 12:25:00,16.42,16.43,16.41,16.43,524800.0,12.5987,12.6064,12.5911,12.6064,524800.0
2010-12-07 12:30:00,16.43,16.43,16.42,16.43,49800.0,12.6064,12.6064,12.5987,12.6064,49800.0
2010-12-07 12:35:00,16.42,16.45,16.42,16.45,112000.0,12.5987,12.6218,12.5987,12.6218,112000.0
2010-12-07 12:40:00,16.45,16.46,16.45,16.45,81800.0,12.6218,12.6294,12.6218,12.6218,81800.0
2010-12-07 12:45:00,16.46,16.46,16.45,16.46,23800.0,12.6294,12.6294,12.6218,12.6294,23800.0
2010-12-07 12:50:00,16.46,16.47,16.45,16.47,82000.0,12.6294,12.6371,12.6218,12.6371,82000.0
2010-12-07 12:55:00,16.47,16.47,16.45,16.46,67400.0,12.6371,12.6371,12.6218,12.6294,67400.0
2010-12-07 13:00:00,16.46,16.49,16.46,16.49,74000.0,12.6294,12.6525,12.6294,12.6525,74000.0
2010-12-07 13:05:00,16.49,16.49,16.48,16.49,66600.0,12.6525,12.6525,12.6448,12.6525,66600.0
2010-12-07 13:10:00,16.49,16.49,16.46,16.47,42800.0,12.6525,12.6525,12.6294,12.6371,42800.0
2010-12-07 13:15:00,16.47,16.5,16.46,16.49,488200.0,12.6371,12.6601,12.6294,12.6525,488200.0
2010-12-07 13:20:00,16.5,16.5,16.49,16.5,115600.0,12.6601,12.6601,12.6525,12.6601,115600.0
2010-12-07 13:25:00,16.5,16.52,16.5,16.5,251600.0,12.6601,12.6755,12.6601,12.6601,251600.0
2010-12-07 13:30:00,16.5,16.5,16.49,16.49,185600.0,12.6601,12.6601,12.6525,12.6525,185600.0
2010-12-07 13:35:00,16.49,16.5,16.46,16.48,189000.0,12.6525,12.6601,12.6294,12.6448,189000.0
2010-12-07 13:40:00,16.48,16.5,16.47,16.5,145600.0,12.6448,12.6601,12.6371,12.6601,145600.0
2010-12-07 13:45:00,16.5,16.54,16.5,16.54,144800.0,12.6601,12.6908,12.6601,12.6908,144800.0
2010-12-07 13:50:00,16.54,16.54,16.52,16.53,58000.0,12.6908,12.6908,12.6755,12.6831,58000.0
2010-12-07 13:55:00,16.53,16.54,16.52,16.52,62800.0,12.6831,12.6908,12.6755,12.6755,62800.0
2010-12-07 14:00:00,16.53,16.53,16.52,16.53,66400.0,12.6831,12.6831,12.6755,12.6831,66400.0
2010-12-07 14:05:00,16.53,16.54,16.49,16.5,168800.0,12.6831,12.6908,12.6525,12.6601,168800.0
2010-12-07 14:10:00,16.5,16.52,16.5,16.52,74400.0,12.6601,12.6755,12.6601,12.6755,74400.0
2010-12-07 14:15:00,16.52,16.53,16.52,16.52,96400.0,12.6755,12.6831,12.6755,12.6755,96400.0
2010-12-07 14:20:00,16.52,16.54,16.5,16.53,83600.0,12.6755,12.6908,12.6601,12.6831,83600.0
2010-12-07 14:25:00,16.52,16.53,16.5,16.5,233200.0,12.6755,12.6831,12.6601,12.6601,233200.0
2010-12-07 14:30:00,16.5,16.5,16.5,16.5,234200.0,12.6601,12.6601,12.6601,12.6601,234200.0
2010-12-07 14:35:00,16.5,16.53,16.48,16.53,367000.0,12.6601,12.6831,12.6448,12.6831,367000.0
2010-12-07 14:40:00,16.53,16.55,16.5,16.5,114000.0,12.6831,12.6985,12.6601,12.6601,114000.0
2010-12-07 14:45:00,16.51,16.52,16.5,16.51,47000.0,12.6678,12.6755,12.6601,12.6678,47000.0
2010-12-07 14:50:00,16.51,16.52,16.5,16.5,152600.0,12.6678,12.6755,12.6601,12.6601,152600.0
2010-12-07 14:55:00,16.5,16.5,16.43,16.45,289200.0,12.6601,12.6601,12.6064,12.6218,289200.0
2010-12-07 15:00:00,16.45,16.47,16.43,16.43,236800.0,12.6218,12.6371,12.6064,12.6064,236800.0
2010-12-07 15:05:00,16.43,16.45,16.41,16.43,124800.0,12.6064,12.6218,12.5911,12.6064,124800.0
2010-12-07 15:10:00,16.43,16.45,16.42,16.43,103400.0,12.6064,12.6218,12.5987,12.6064,103400.0
2010-12-07 15:15:00,16.43,16.43,16.4,16.41,136600.0,12.6064,12.6064,12.5834,12.5911,136600.0
2010-12-07 15:20:00,16.41,16.43,16.39,16.39,384800.0,12.5911,12.6064,12.5757,12.5757,384800.0
2010-12-07 15:25:00,16.39,16.44,16.38,16.43,328400.0,12.5757,12.6141,12.5681,12.6064,328400.0
2010-12-07 15:30:00,16.43,16.44,16.43,16.43,243600.0,12.6064,12.6141,12.6064,12.6064,243600.0
2010-12-07 15:35:00,16.43,16.46,16.43,16.46,145800.0,12.6064,12.6294,12.6064,12.6294,145800.0
2010-12-07 15:40:00,16.46,16.46,16.43,16.43,270800.0,12.6294,12.6294,12.6064,12.6064,270800.0
2010-12-07 15:45:00,16.42,16.45,16.4,16.41,263200.0,12.5987,12.6218,12.5834,12.5911,263200.0
2010-12-07 15:50:00,16.41,16.43,16.4,16.42,712800.0,12.5911,12.6064,12.5834,12.5987,712800.0
2010-12-07 15:55:00,16.42,16.43,16.38,16.39,395400.0,12.5987,12.6064,12.5681,12.5757,395400.0
2010-12-08 09:30:00,16.45,16.45,16.35,16.42,234800.0,12.6218,12.6218,12.545,12.5987,234800.0
2010-12-08 09:35:00,16.41,16.43,16.34,16.34,168600.0,12.5911,12.6064,12.5374,12.5374,168600.0
2010-12-08 09:40:00,16.35,16.4,16.35,16.4,120600.0,12.545,12.5834,12.545,12.5834,120600.0
2010-12-08 09:45:00,16.4,16.43,16.4,16.41,80000.0,12.5834,12.6064,12.5834,12.5911,80000.0
2010-12-08 09:50:00,16.41,16.45,16.36,16.36,104400.0,12.5911,12.6218,12.5527,12.5527,104400.0
2010-12-08 09:55:00,16.36,16.38,16.36,16.36,50400.0,12.5527,12.5681,12.5527,12.5527,50400.0
2010-12-08 10:00:00,16.36,16.36,16.31,16.34,182400.0,12.5527,12.5527,12.5143,12.5374,182400.0
2010-12-08 10:05:00,16.34,16.34,16.29,16.33,168600.0,12.5374,12.5374,12.499,12.5297,168600.0
2010-12-08 10:10:00,16.33,16.34,16.3,16.32,152200.0,12.5297,12.5374,12.5067,12.522,152200.0
2010-12-08 10:15:00,16.32,16.34,16.3,16.31,102800.0,12.522,12.5374,12.5067,12.5143,102800.0
2010-12-08 10:20:00,16.3,16.34,16.28,16.34,125200.0,12.5067,12.5374,12.4913,12.5374,125200.0
2010-12-08 10:25:00,16.34,16.38,16.33,16.38,79600.0,12.5374,12.5681,12.5297,12.5681,79600.0
2010-12-08 10:30:00,16.38,16.39,16.35,16.35,153000.0,12.5681,12.5757,12.545,12.545,153000.0
2010-12-08 10:35:00,16.35,16.36,16.34,16.35,114600.0,12.545,12.5527,12.5374,12.545,114600.0
2010-12-08 10:40:00,16.35,16.38,16.33,16.38,130200.0,12.545,12.5681,12.5297,12.5681,130200.0
2010-12-08 10:45:00,16.37,16.38,16.36,16.37,99600.0,12.5604,12.5681,12.5527,12.5604,99600.0
2010-12-08 10:50:00,16.36,16.37,16.36,16.36,104600.0,12.5527,12.5604,12.5527,12.5527,104600.0
2010-12-08 10:55:00,16.37,16.37,16.34,16.34,89400.0,12.5604,12.5604,12.5374,12.5374,89400.0
2010-12-08 11:00:00,16.34,16.36,16.32,16.36,46600.0,12.5374,12.5527,12.522,12.5527,46600.0
2010-12-08 11:05:00,16.36,16.38,16.36,16.38,53800.0,12.5527,12.5681,12.5527,12.5681,53800.0
2010-12-08 11:10:00,16.38,16.39,16.36,16.36,21200.0,12.5681,12.5757,12.5527,12.5527,21200.0
2010-12-08 11:15:00,16.36,16.38,16.33,16.33,39400.0,12.5527,12.5681,12.5297,12.5297,39400.0
2010-12-08 11:20:00,16.33,16.35,16.33,16.34,40800.0,12.5297,12.545,12.5297,12.5374,40800.0
2010-12-08 11:25:00,16.34,16.35,16.32,16.32,42600.0,12.5374,12.545,12.522,12.522,42600.0
2010-12-08 11:30:00,16.32,16.33,16.3,16.31,110400.0,12.522,12.5297,12.5067,12.5143,110400.0
2010-12-08 11:35:00,16.31,16.32,16.28,16.29,97000.0,12.5143,12.522,12.4913,12.499,97000.0
2010-12-08 11:40:00,16.29,16.32,16.29,16.32,52000.0,12.499,12.522,12.499,12.522,52000.0
2010-12-08 11:45:00,16.32,16.35,16.32,16.35,71000.0,12.522,12.545,12.522,12.545,71000.0
2010-12-08 11:50:00,16.35,16.37,16.35,16.36,70400.0,12.545,12.5604,12.545,12.5527,70400.0
2010-12-08 11:55:00,16.36,16.36,16.34,16.36,36400.0,12.5527,12.5527,12.5374,12.5527,36400.0
2010-12-08 12:00:00,16.36,16.38,16.36,16.38,52200.0,12.5527,12.5681,12.5527,12.5681,52200.0
2010-12-08 12:05:00,16.38,16.38,16.35,16.35,35600.0,12.5681,12.5681,12.545,12.545,35600.0
2010-12-08 12:10:00,16.34,16.36,16.34,16.36,45800.0,12.5374,12.5527,12.5374,12.5527,45800.0
2010-12-08 12:15:00,16.36,16.36,16.31,16.32,93200.0,12.5527,12.5527,12.5143,12.522,93200.0
2010-12-08 12:20:00,16.31,16.33,16.31,16.32,57800.0,12.5143,12.5297,12.5143,12.522,57800.0
2010-12-08 12:25:00,16.32,16.35,16.32,16.34,37800.0,12.522,12.545,12.522,12.5374,37800.0
2010-12-08 12:30:00,16.34,16.34,16.31,16.32,36000.0,12.5374,12.5374,12.5143,12.522,36000.0
2010-12-08 12:35:00,16.32,16.33,16.3,16.3,78000.0,12.522,12.5297,12.5067,12.5067,78000.0
2010-12-08 12:40:00,16.3,16.3,16.28,16.28,89000.0,12.5067,12.5067,12.4913,12.4913,89000.0
2010-12-08 12:45:00,16.28,16.28,16.24,16.24,123000.0,12.4913,12.4913,12.4606,12.4606,123000.0
2010-12-08 12:50:00,16.24,16.25,16.24,16.24,50200.0,12.4606,12.4683,12.4606,12.4606,50200.0
2010-12-08 12:55:00,16.24,16.27,16.24,16.27,51400.0,12.4606,12.4837,12.4606,12.4837,51400.0
2010-12-08 13:00:00,16.26,16.3,16.25,16.29,106800.0,12.476,12.5067,12.4683,12.499,106800.0
2010-12-08 13:05:00,16.29,16.29,16.24,16.28,291600.0,12.499,12.499,12.4606,12.4913,291600.0
2010-12-08 13:10:00,16.28,16.3,16.27,16.29,111200.0,12.4913,12.5067,12.4837,12.499,111200.0
2010-12-08 13:15:00,16.29,16.3,16.25,16.26,54200.0,12.499,12.5067,12.4683,12.476,54200.0
2010-12-08 13:20:00,16.26,16.26,16.24,16.25,66400.0,12.476,12.476,12.4606,12.4683,66400.0
2010-12-08 13:25:00,16.25,16.27,16.24,16.25,182400.0,12.4683,12.4837,12.4606,12.4683,182400.0
2010-12-08 13:30:00,16.25,16.25,16.25,16.25,133000.0,12.4683,12.4683,12.4683,12.4683,133000.0
2010-12-08 13:35:00,16.25,16.25,16.24,16.25,91400.0,12.4683,12.4683,12.4606,12.4683,91400.0
2010-12-08 13:40:00,16.25,16.29,16.25,16.27,103800.0,12.4683,12.499,12.4683,12.4837,103800.0
2010-12-08 13:45:00,16.27,16.27,16.25,16.26,51000.0,12.4837,12.4837,12.4683,12.476,51000.0
2010-12-08 13:50:00,16.26,16.27,16.26,16.26,52200.0,12.476,12.4837,12.476,12.476,52200.0
2010-12-08 13:55:00,16.26,16.28,16.26,16.28,43400.0,12.476,12.4913,12.476,12.4913,43400.0
2010-12-08 14:00:00,16.27,16.28,16.25,16.25,83000.0,12.4837,12.4913,12.4683,12.4683,83000.0
2010-12-08 14:05:00,16.25,16.28,16.25,16.27,65000.0,12.4683,12.4913,12.4683,12.4837,65000.0
2010-12-08 14:10:00,16.27,16.28,16.27,16.28,35200.0,12.4837,12.4913,12.4837,12.4913,35200.0
2010-12-08 14:15:00,16.28,16.3,16.28,16.28,76000.0,12.4913,12.5067,12.4913,12.4913,76000.0
2010-12-08 14:20:00,16.28,16.29,16.27,16.27,84000.0,12.4913,12.499,12.4837,12.4837,84000.0
2010-12-08 14:25:00,16.27,16.28,16.25,16.27,115000.0,12.4837,12.4913,12.4683,12.4837,115000.0
2010-12-08 14:30:00,16.27,16.28,16.26,16.27,70200.0,12.4837,12.4913,12.476,12.4837,70200.0
2010-12-08 14:35:00,16.27,16.27,16.27,16.27,65800.0,12.4837,12.4837,12.4837,12.4837,65800.0
2010-12-08 14:40:00,16.27,16.3,16.27,16.29,105400.0,12.4837,12.5067,12.4837,12.499,105400.0
2010-12-08 14:45:00,16.29,16.29,16.25,16.25,118200.0,12.499,12.499,12.4683,12.4683,118200.0
2010-12-08 14:50:00,16.25,16.27,16.25,16.27,67600.0,12.4683,12.4837,12.4683,12.4837,67600.0
2010-12-08 14:55:00,16.28,16.28,16.25,16.25,98600.0,12.4913,12.4913,12.4683,12.4683,98600.0
2010-12-08 15:00:00,16.26,16.27,16.25,16.25,132000.0,12.476,12.4837,12.4683,12.4683,132000.0
2010-12-08 15:05:00,16.25,16.27,16.24,16.24,86200.0,12.4683,12.4837,12.4606,12.4606,86200.0
2010-12-08 15:10:00,16.24,16.25,16.24,16.25,76800.0,12.4606,12.4683,12.4606,12.4683,76800.0
2010-12-08 15:15:00,16.25,16.25,16.23,16.24,76000.0,12.4683,12.4683,12.453,12.4606,76000.0
2010-12-08 15:20:00,16.23,16.25,16.23,16.24,103000.0,12.453,12.4683,12.453,12.4606,103000.0
2010-12-08 15:25:00,16.24,16.26,16.24,16.26,241200.0,12.4606,12.476,12.4606,12.476,241200.0
2010-12-08 15:30:00,16.26,16.28,16.25,16.28,230600.0,12.476,12.4913,12.4683,12.4913,230600.0
2010-12-08 15:35:00,16.28,16.29,16.27,16.27,93200.0,12.4913,12.499,12.4837,12.4837,93200.0
2010-12-08 15:40:00,16.27,16.3,16.27,16.28,117400.0,12.4837,12.5067,12.4837,12.4913,117400.0
2010-12-08 15:45:00,16.28,16.3,16.28,16.29,146000.0,12.4913,12.5067,12.4913,12.499,146000.0
2010-12-08 15:50:00,16.28,16.3,16.28,16.3,214600.0,12.4913,12.5067,12.4913,12.5067,214600.0
2010-12-08 15:55:00,16.3,16.31,16.29,16.29,504400.0,12.5067,12.5143,12.499,12.499,504400.0
2010-12-09 09:30:00,16.35,16.39,16.32,16.38,222000.0,12.545,12.5757,12.522,12.5681,222000.0
2010-12-09 09:35:00,16.38,16.38,16.34,16.37,117000.0,12.5681,12.5681,12.5374,12.5604,117000.0
2010-12-09 09:40:00,16.36,16.39,16.35,16.38,153200.0,12.5527,12.5757,12.545,12.5681,153200.0
2010-12-09 09:45:00,16.38,16.4,16.36,16.36,139400.0,12.5681,12.5834,12.5527,12.5527,139400.0
2010-12-09 09:50:00,16.36,16.4,16.36,16.39,76800.0,12.5527,12.5834,12.5527,12.5757,76800.0
2010-12-09 09:55:00,16.39,16.39,16.32,16.33,216400.0,12.5757,12.5757,12.522,12.5297,216400.0
2010-12-09 10:00:00,16.33,16.35,16.31,16.32,121000.0,12.5297,12.545,12.5143,12.522,121000.0
2010-12-09 10:05:00,16.32,16.33,16.25,16.25,236200.0,12.522,12.5297,12.4683,12.4683,236200.0
2010-12-09 10:10:00,16.25,16.26,16.2,16.2,319600.0,12.4683,12.476,12.4299,12.4299,319600.0
2010-12-09 10:15:00,16.2,16.2,16.17,16.19,388600.0,12.4299,12.4299,12.4069,12.4223,388600.0
2010-12-09 10:20:00,16.18,16.19,16.14,16.16,306200.0,12.4146,12.4223,12.3839,12.3993,306200.0
2010-12-09 10:25:00,16.16,16.17,16.14,16.15,160000.0,12.3993,12.4069,12.3839,12.3916,160000.0
2010-12-09 10:30:00,16.15,16.2,16.15,16.18,158600.0,12.3916,12.4299,12.3916,12.4146,158600.0
2010-12-09 10:35:00,16.18,16.21,16.18,16.2,96800.0,12.4146,12.4376,12.4146,12.4299,96800.0
2010-12-09 10:40:00,16.19,16.2,16.15,16.15,153000.0,12.4223,12.4299,12.3916,12.3916,153000.0
2010-12-09 10:45:00,16.15,16.16,16.11,16.13,315000.0,12.3916,12.3993,12.3609,12.3762,315000.0
2010-12-09 10:50:00,16.13,16.14,16.11,16.13,176400.0,12.3762,12.3839,12.3609,12.3762,176400.0
2010-12-09 10:55:00,16.12,16.13,16.08,16.12,236400.0,12.3686,12.3762,12.3379,12.3686,236400.0
2010-12-09 11:00:00,16.12,16.16,16.11,16.14,125600.0,12.3686,12.3993,12.3609,12.3839,125600.0
2010-12-09 11:05:00,16.14,16.18,16.13,16.18,165400.0,12.3839,12.4146,12.3762,12.4146,165400.0
2010-12-09 11:10:00,16.18,16.22,16.18,16.19,129200.0,12.4146,12.4453,12.4146,12.4223,129200.0
2010-12-09 11:15:00,16.2,16.2,16.19,16.2,108400.0,12.4299,12.4299,12.4223,12.4299,108400.0
2010-12-09 11:20:00,16.19,16.21,16.19,16.2,62800.0,12.4223,12.4376,12.4223,12.4299,62800.0
2010-12-09 11:25:00,16.21,16.22,16.18,16.19,115200.0,12.4376,12.4453,12.4146,12.4223,115200.0
2010-12-09 11:30:00,16.19,16.23,16.18,16.21,100000.0,12.4223,12.453,12.4146,12.4376,100000.0
2010-12-09 11:35:00,16.2,16.23,16.2,16.22,40400.0,12.4299,12.453,12.4299,12.4453,40400.0
2010-12-09 11:40:00,16.21,16.22,16.17,16.18,96200.0,12.4376,12.4453,12.4069,12.4146,96200.0
2010-12-09 11:45:00,16.17,16.2,16.16,16.16,66400.0,12.4069,12.4299,12.3993,12.3993,66400.0
2010-12-09 11:50:00,16.16,16.18,16.15,16.18,76200.0,12.3993,12.4146,12.3916,12.4146,76200.0
2010-12-09 11:55:00,16.18,16.22,16.17,16.21,70600.0,12.4146,12.4453,12.4069,12.4376,70600.0
2010-12-09 12:00:00,16.22,16.22,16.2,16.22,123400.0,12.4453,12.4453,12.4299,12.4453,123400.0
2010-12-09 12:05:00,16.22,16.23,16.2,16.22,92000.0,12.4453,12.453,12.4299,12.4453,92000.0
2010-12-09 12:10:00,16.22,16.23,16.2,16.22,62800.0,12.4453,12.453,12.4299,12.4453,62800.0
2010-12-09 12:15:00,16.22,16.22,16.2,16.2,36800.0,12.4453,12.4453,12.4299,12.4299,36800.0
2010-12-09 12:20:00,16.2,16.23,16.2,16.23,99600.0,12.4299,12.453,12.4299,12.453,99600.0
2010-12-09 12:25:00,16.23,16.24,16.21,16.22,133800.0,12.453,12.4606,12.4376,12.4453,133800.0
2010-12-09 12:30:00,16.22,16.22,16.19,16.19,135800.0,12.4453,12.4453,12.4223,12.4223,135800.0
2010-12-09 12:35:00,16.19,16.19,16.18,16.18,90600.0,12.4223,12.4223,12.4146,12.4146,90600.0
2010-12-09 12:40:00,16.18,16.2,16.18,16.18,73400.0,12.4146,12.4299,12.4146,12.4146,73400.0
2010-12-09 12:45:00,16.18,16.2,16.17,16.2,61000.0,12.4146,12.4299,12.4069,12.4299,61000.0
2010-12-09 12:50:00,16.2,16.22,16.19,16.21,112600.0,12.4299,12.4453,12.4223,12.4376,112600.0
2010-12-09 12:55:00,16.22,16.23,16.2,16.21,101800.0,12.4453,12.453,12.4299,12.4376,101800.0
2010-12-09 13:00:00,16.21,16.24,16.19,16.21,201400.0,12.4376,12.4606,12.4223,12.4376,201400.0
2010-12-09 13:05:00,16.21,16.25,16.21,16.25,56600.0,12.4376,12.4683,12.4376,12.4683,56600.0
2010-12-09 13:10:00,16.25,16.27,16.23,16.24,147600.0,12.4683,12.4837,12.453,12.4606,147600.0
2010-12-09 13:15:00,16.24,16.25,16.23,16.23,64400.0,12.4606,12.4683,12.453,12.453,64400.0
2010-12-09 13:20:00,16.23,16.24,16.22,16.22,62400.0,12.453,12.4606,12.4453,12.4453,62400.0
2010-12-09 13:25:00,16.22,16.24,16.21,16.22,86600.0,12.4453,12.4606,12.4376,12.4453,86600.0
2010-12-09 13:30:00,16.22,16.23,16.2,16.2,113800.0,12.4453,12.453,12.4299,12.4299,113800.0
2010-12-09 13:35:00,16.2,16.21,16.19,16.2,50000.0,12.4299,12.4376,12.4223,12.4299,50000.0
2010-12-09 13:40:00,16.21,16.21,16.2,16.21,37600.0,12.4376,12.4376,12.4299,12.4376,37600.0
2010-12-09 13:45:00,16.21,16.22,16.21,16.22,54800.0,12.4376,12.4453,12.4376,12.4453,54800.0
2010-12-09 13:50:00,16.22,16.24,16.22,16.24,64200.0,12.4453,12.4606,12.4453,12.4606,64200.0
2010-12-09 13:55:00,16.24,16.25,16.24,16.24,38200.0,12.4606,12.4683,12.4606,12.4606,38200.0
2010-12-09 14:00:00,16.25,16.25,16.24,16.25,42000.0,12.4683,12.4683,12.4606,12.4683,42000.0
2010-12-09 14:05:00,16.25,16.25,16.21,16.22,142800.0,12.4683,12.4683,12.4376,12.4453,142800.0
2010-12-09 14:10:00,16.23,16.23,16.21,16.22,143400.0,12.453,12.453,12.4376,12.4453,143400.0
2010-12-09 14:15:00,16.22,16.24,16.22,16.23,107600.0,12.4453,12.4606,12.4453,12.453,107600.0
2010-12-09 14:20:00,16.23,16.24,16.22,16.23,61200.0,12.453,12.4606,12.4453,12.453,61200.0
2010-12-09 14:25:00,16.23,16.25,16.23,16.23,66200.0,12.453,12.4683,12.453,12.453,66200.0
2010-12-09 14:30:00,16.24,16.24,16.21,16.21,99200.0,12.4606,12.4606,12.4376,12.4376,99200.0
2010-12-09 14:35:00,16.21,16.21,16.19,16.19,92800.0,12.4376,12.4376,12.4223,12.4223,92800.0
2010-12-09 14:40:00,16.19,16.2,16.18,16.18,88600.0,12.4223,12.4299,12.4146,12.4146,88600.0
2010-12-09 14:45:00,16.18,16.18,16.16,16.17,121400.0,12.4146,12.4146,12.3993,12.4069,121400.0
2010-12-09 14:50:00,16.17,16.17,16.16,16.17,50600.0,12.4069,12.4069,12.3993,12.4069,50600.0
2010-12-09 14:55:00,16.17,16.18,16.16,16.17,159000.0,12.4069,12.4146,12.3993,12.4069,159000.0
2010-12-09 15:00:00,16.17,16.17,16.16,16.17,88000.0,12.4069,12.4069,12.3993,12.4069,88000.0
2010-12-09 15:05:00,16.17,16.18,16.16,16.17,160400.0,12.4069,12.4146,12.3993,12.4069,160400.0
2010-12-09 15:10:00,16.17,16.18,16.16,16.17,128600.0,12.4069,12.4146,12.3993,12.4069,128600.0
2010-12-09 15:15:00,16.17,16.18,16.16,16.18,127600.0,12.4069,12.4146,12.3993,12.4146,127600.0
2010-12-09 15:20:00,16.17,16.18,16.17,16.18,114000.0,12.4069,12.4146,12.4069,12.4146,114000.0
2010-12-09 15:25:00,16.18,16.19,16.18,16.19,107000.0,12.4146,12.4223,12.4146,12.4223,107000.0
2010-12-09 15:30:00,16.18,16.2,16.18,16.18,172800.0,12.4146,12.4299,12.4146,12.4146,172800.0
2010-12-09 15:35:00,16.18,16.22,16.18,16.22,289800.0,12.4146,12.4453,12.4146,12.4453,289800.0
2010-12-09 15:40:00,16.21,16.23,16.21,16.22,249200.0,12.4376,12.453,12.4376,12.4453,249200.0
2010-12-09 15:45:00,16.22,16.23,16.21,16.21,310800.0,12.4453,12.453,12.4376,12.4376,310800.0
2010-12-09 15:50:00,16.21,16.21,16.2,16.2,175000.0,12.4376,12.4376,12.4299,12.4299,175000.0
2010-12-09 15:55:00,16.2,16.2,16.17,16.2,747000.0,12.4299,12.4299,12.4069,12.4299,747000.0
2010-12-10 09:30:00,16.22,16.29,16.21,16.25,215400.0,12.4453,12.499,12.4376,12.4683,215400.0
2010-12-10 09:35:00,16.24,16.25,16.17,16.2,157800.0,12.4606,12.4683,12.4069,12.4299,157800.0
2010-12-10 09:40:00,16.2,16.24,16.18,16.23,110800.0,12.4299,12.4606,12.4146,12.453,110800.0
2010-12-10 09:45:00,16.22,16.24,16.18,16.2,91800.0,12.4453,12.4606,12.4146,12.4299,91800.0
2010-12-10 09:50:00,16.2,16.24,16.19,16.24,69200.0,12.4299,12.4606,12.4223,12.4606,69200.0
2010-12-10 09:55:00,16.24,16.25,16.19,16.2,87200.0,12.4606,12.4683,12.4223,12.4299,87200.0
2010-12-10 10:00:00,16.19,16.2,16.17,16.17,50000.0,12.4223,12.4299,12.4069,12.4069,50000.0
2010-12-10 10:05:00,16.16,16.21,16.16,16.21,69200.0,12.3993,12.4376,12.3993,12.4376,69200.0
2010-12-10 10:10:00,16.21,16.22,16.14,16.17,106000.0,12.4376,12.4453,12.3839,12.4069,106000.0
2010-12-10 10:15:00,16.17,16.17,16.14,16.16,65800.0,12.4069,12.4069,12.3839,12.3993,65800.0
2010-12-10 10:20:00,16.16,16.17,16.14,16.14,99000.0,12.3993,12.4069,12.3839,12.3839,99000.0
2010-12-10 10:25:00,16.14,16.18,16.14,16.17,173000.0,12.3839,12.4146,12.3839,12.4069,173000.0
2010-12-10 10:30:00,16.17,16.17,16.14,16.15,55600.0,12.4069,12.4069,12.3839,12.3916,55600.0
2010-12-10 10:35:00,16.15,16.15,16.06,16.07,623000.0,12.3916,12.3916,12.3225,12.3302,623000.0
2010-12-10 10:40:00,16.07,16.15,16.06,16.14,121000.0,12.3302,12.3916,12.3225,12.3839,121000.0
2010-12-10 10:45:00,16.14,16.17,16.14,16.17,52000.0,12.3839,12.4069,12.3839,12.4069,52000.0
2010-12-10 10:50:00,16.16,16.18,16.16,16.18,36800.0,12.3993,12.4146,12.3993,12.4146,36800.0
2010-12-10 10:55:00,16.18,16.19,16.16,16.18,65600.0,12.4146,12.4223,12.3993,12.4146,65600.0
2010-12-10 11:00:00,16.17,16.17,16.15,16.15,38200.0,12.4069,12.4069,12.3916,12.3916,38200.0
2010-12-10 11:05:00,16.16,16.2,16.16,16.2,67200.0,12.3993,12.4299,12.3993,12.4299,67200.0
2010-12-10 11:10:00,16.19,16.2,16.18,16.18,34400.0,12.4223,12.4299,12.4146,12.4146,34400.0
2010-12-10 11:15:00,16.18,16.19,16.17,16.18,34200.0,12.4146,12.4223,12.4069,12.4146,34200.0
2010-12-10 11:20:00,16.18,16.2,16.15,16.16,74400.0,12.4146,12.4299,12.3916,12.3993,74400.0
2010-12-10 11:25:00,16.16,16.18,16.16,16.18,33000.0,12.3993,12.4146,12.3993,12.4146,33000.0
2010-12-10 11:30:00,16.18,16.21,16.18,16.2,111800.0,12.4146,12.4376,12.4146,12.4299,111800.0
2010-12-10 11:35:00,16.2,16.2,16.17,16.18,12600.0,12.4299,12.4299,12.4069,12.4146,12600.0
2010-12-10 11:40:00,16.18,16.18,16.16,16.18,35400.0,12.4146,12.4146,12.3993,12.4146,35400.0
2010-12-10 11:45:00,16.18,16.21,16.18,16.21,56800.0,12.4146,12.4376,12.4146,12.4376,56800.0
2010-12-10 11:50:00,16.21,16.22,16.2,16.21,72000.0,12.4376,12.4453,12.4299,12.4376,72000.0
2010-12-10 11:55:00,16.21,16.25,16.21,16.25,110200.0,12.4376,12.4683,12.4376,12.4683,110200.0
2010-12-10 12:00:00,16.25,16.25,16.24,16.24,45800.0,12.4683,12.4683,12.4606,12.4606,45800.0
2010-12-10 12:05:00,16.25,16.26,16.24,16.26,52200.0,12.4683,12.476,12.4606,12.476,52200.0
2010-12-10 12:10:00,16.26,16.27,16.25,16.25,41000.0,12.476,12.4837,12.4683,12.4683,41000.0
2010-12-10 12:15:00,16.26,16.28,16.25,16.25,31600.0,12.476,12.4913,12.4683,12.4683,31600.0
2010-12-10 12:20:00,16.26,16.27,16.23,16.24,44000.0,12.476,12.4837,12.453,12.4606,44000.0
2010-12-10 12:25:00,16.24,16.27,16.24,16.27,40800.0,12.4606,12.4837,12.4606,12.4837,40800.0
2010-12-10 12:30:00,16.27,16.28,16.27,16.28,43800.0,12.4837,12.4913,12.4837,12.4913,43800.0
2010-12-10 12:35:00,16.28,16.32,16.28,16.32,101400.0,12.4913,12.522,12.4913,12.522,101400.0
2010-12-10 12:40:00,16.32,16.32,16.3,16.31,52600.0,12.522,12.522,12.5067,12.5143,52600.0
2010-12-10 12:45:00,16.31,16.34,16.3,16.33,92000.0,12.5143,12.5374,12.5067,12.5297,92000.0
2010-12-10 12:50:00,16.33,16.33,16.31,16.32,59200.0,12.5297,12.5297,12.5143,12.522,59200.0
2010-12-10 12:55:00,16.32,16.33,16.29,16.29,99400.0,12.522,12.5297,12.499,12.499,99400.0
2010-12-10 13:00:00,16.29,16.3,16.29,16.3,43600.0,12.499,12.5067,12.499,12.5067,43600.0
2010-12-10 13:05:00,16.3,16.31,16.29,16.31,30600.0,12.5067,12.5143,12.499,12.5143,30600.0
2010-12-10 13:10:00,16.31,16.33,16.3,16.33,52000.0,12.5143,12.5297,12.5067,12.5297,52000.0
2010-12-10 13:15:00,16.32,16.34,16.32,16.32,64600.0,12.522,12.5374,12.522,12.522,64600.0
2010-12-10 13:20:00,16.33,16.35,16.32,16.34,72000.0,12.5297,12.545,12.522,12.5374,72000.0
2010-12-10 13:25:00,16.34,16.34,16.31,16.32,44200.0,12.5374,12.5374,12.5143,12.522,44200.0
2010-12-10 13:30:00,16.32,16.33,16.32,16.33,27000.0,12.522,12.5297,12.522,12.5297,27000.0
2010-12-10 13:35:00,16.33,16.34,16.32,16.34,36200.0,12.5297,12.5374,12.522,12.5374,36200.0
2010-12-10 13:40:00,16.34,16.34,16.31,16.32,33200.0,12.5374,12.5374,12.5143,12.522,33200.0
2010-12-10 13:45:00,16.32,16.34,16.32,16.34,55400.0,12.522,12.5374,12.522,12.5374,55400.0
2010-12-10 13:50:00,16.34,16.34,16.32,16.33,64400.0,12.5374,12.5374,12.522,12.5297,64400.0
2010-12-10 13:55:00,16.34,16.36,16.33,16.34,80600.0,12.5374,12.5527,12.5297,12.5374,80600.0
2010-12-10 14:00:00,16.34,16.34,16.33,16.33,35000.0,12.5374,12.5374,12.5297,12.5297,35000.0
2010-12-10 14:05:00,16.33,16.35,16.32,16.34,58400.0,12.5297,12.545,12.522,12.5374,58400.0
2010-12-10 14:10:00,16.34,16.35,16.33,16.33,29400.0,12.5374,12.545,12.5297,12.5297,29400.0
2010-12-10 14:15:00,16.33,16.34,16.33,16.34,26800.0,12.5297,12.5374,12.5297,12.5374,26800.0
2010-12-10 14:20:00,16.33,16.34,16.31,16.31,104800.0,12.5297,12.5374,12.5143,12.5143,104800.0
2010-12-10 14:25:00,16.31,16.31,16.3,16.3,29600.0,12.5143,12.5143,12.5067,12.5067,29600.0
2010-12-10 14:30:00,16.3,16.3,16.29,16.29,47200.0,12.5067,12.5067,12.499,12.499,47200.0
2010-12-10 14:35:00,16.29,16.31,16.29,16.31,34800.0,12.499,12.5143,12.499,12.5143,34800.0
2010-12-10 14:40:00,16.31,16.31,16.3,16.3,18200.0,12.5143,12.5143,12.5067,12.5067,18200.0
2010-12-10 14:45:00,16.31,16.31,16.29,16.31,72800.0,12.5143,12.5143,12.499,12.5143,72800.0
2010-12-10 14:50:00,16.31,16.31,16.29,16.29,52200.0,12.5143,12.5143,12.499,12.499,52200.0
2010-12-10 14:55:00,16.29,16.3,16.29,16.29,39200.0,12.499,12.5067,12.499,12.499,39200.0
2010-12-10 15:00:00,16.29,16.29,16.28,16.28,34200.0,12.499,12.499,12.4913,12.4913,34200.0
2010-12-10 15:05:00,16.29,16.3,16.28,16.29,106000.0,12.499,12.5067,12.4913,12.499,106000.0
2010-12-10 15:10:00,16.29,16.29,16.28,16.28,100400.0,12.499,12.499,12.4913,12.4913,100400.0
2010-12-10 15:15:00,16.29,16.29,16.28,16.29,84800.0,12.499,12.499,12.4913,12.499,84800.0
2010-12-10 15:20:00,16.29,16.3,16.28,16.29,45400.0,12.499,12.5067,12.4913,12.499,45400.0
2010-12-10 15:25:00,16.29,16.31,16.29,16.31,67000.0,12.499,12.5143,12.499,12.5143,67000.0
2010-12-10 15:30:00,16.31,16.33,16.3,16.31,174200.0,12.5143,12.5297,12.5067,12.5143,174200.0
2010-12-10 15:35:00,16.32,16.32,16.29,16.31,82200.0,12.522,12.522,12.499,12.5143,82200.0
2010-12-10 15:40:00,16.31,16.31,16.29,16.29,172000.0,12.5143,12.5143,12.499,12.499,172000.0
2010-12-10 15:45:00,16.29,16.31,16.28,16.28,178600.0,12.499,12.5143,12.4913,12.4913,178600.0
2010-12-10 15:50:00,16.29,16.33,16.28,16.32,388600.0,12.499,12.5297,12.4913,12.522,388600.0
2010-12-10 15:55:00,16.33,16.34,16.3,16.3,1017600.0,12.5297,12.5374,12.5067,12.5067,1017600.0
2010-12-13 09:30:00,16.36,16.38,16.3,16.32,375400.0,12.5527,12.5681,12.5067,12.522,375400.0
2010-12-13 09:35:00,16.31,16.32,16.21,16.21,177200.0,12.5143,12.522,12.4376,12.4376,177200.0
2010-12-13 09:40:00,16.21,16.3,16.19,16.28,147800.0,12.4376,12.5067,12.4223,12.4913,147800.0
2010-12-13 09:45:00,16.27,16.32,16.27,16.31,110600.0,12.4837,12.522,12.4837,12.5143,110600.0
2010-12-13 09:50:00,16.31,16.33,16.3,16.3,105200.0,12.5143,12.5297,12.5067,12.5067,105200.0
2010-12-13 09:55:00,16.31,16.31,16.21,16.21,289200.0,12.5143,12.5143,12.4376,12.4376,289200.0
2010-12-13 10:00:00,16.21,16.24,16.2,16.22,287200.0,12.4376,12.4606,12.4299,12.4453,287200.0
2010-12-13 10:05:00,16.22,16.25,16.21,16.25,77800.0,12.4453,12.4683,12.4376,12.4683,77800.0
2010-12-13 10:10:00,16.25,16.25,16.22,16.22,126200.0,12.4683,12.4683,12.4453,12.4453,126200.0
2010-12-13 10:15:00,16.21,16.24,16.21,16.24,44200.0,12.4376,12.4606,12.4376,12.4606,44200.0
2010-12-13 10:20:00,16.24,16.24,16.24,16.24,49800.0,12.4606,12.4606,12.4606,12.4606,49800.0
2010-12-13 10:25:00,16.24,16.25,16.2,16.21,167200.0,12.4606,12.4683,12.4299,12.4376,167200.0
2010-12-13 10:30:00,16.21,16.25,16.21,16.24,53400.0,12.4376,12.4683,12.4376,12.4606,53400.0
2010-12-13 10:35:00,16.23,16.24,16.23,16.23,47400.0,12.453,12.4606,12.453,12.453,47400.0
2010-12-13 10:40:00,16.23,16.23,16.22,16.22,86000.0,12.453,12.453,12.4453,12.4453,86000.0
2010-12-13 10:45:00,16.22,16.25,16.21,16.24,61000.0,12.4453,12.4683,12.4376,12.4606,61000.0
2010-12-13 10:50:00,16.24,16.25,16.22,16.25,128400.0,12.4606,12.4683,12.4453,12.4683,128400.0
2010-12-13 10:55:00,16.25,16.27,16.25,16.25,41400.0,12.4683,12.4837,12.4683,12.4683,41400.0
2010-12-13 11:00:00,16.25,16.26,16.24,16.25,44000.0,12.4683,12.476,12.4606,12.4683,44000.0
2010-12-13 11:05:00,16.25,16.25,16.22,16.24,90200.0,12.4683,12.4683,12.4453,12.4606,90200.0
2010-12-13 11:10:00,16.24,16.25,16.2,16.2,71800.0,12.4606,12.4683,12.4299,12.4299,71800.0
2010-12-13 11:15:00,16.21,16.25,16.21,16.25,105000.0,12.4376,12.4683,12.4376,12.4683,105000.0
2010-12-13 11:20:00,16.25,16.25,16.23,16.23,102800.0,12.4683,12.4683,12.453,12.453,102800.0
2010-12-13 11:25:00,16.23,16.23,16.21,16.21,56800.0,12.453,12.453,12.4376,12.4376,56800.0
2010-12-13 11:30:00,16.22,16.24,16.2,16.24,143600.0,12.4453,12.4606,12.4299,12.4606,143600.0
2010-12-13 11:35:00,16.24,16.25,16.23,16.25,57800.0,12.4606,12.4683,12.453,12.4683,57800.0
2010-12-13 11:40:00,16.25,16.25,16.22,16.23,71400.0,12.4683,12.4683,12.4453,12.453,71400.0
2010-12-13 11:45:00,16.23,16.28,16.23,16.27,75400.0,12.453,12.4913,12.453,12.4837,75400.0
2010-12-13 11:50:00,16.27,16.28,16.26,16.26,66600.0,12.4837,12.4913,12.476,12.476,66600.0
2010-12-13 11:55:00,16.26,16.27,16.22,16.23,107200.0,12.476,12.4837,12.4453,12.453,107200.0
2010-12-13 12:00:00,16.23,16.24,16.22,16.23,108600.0,12.453,12.4606,12.4453,12.453,108600.0
2010-12-13 12:05:00,16.23,16.23,16.2,16.2,53200.0,12.453,12.453,12.4299,12.4299,53200.0
2010-12-13 12:10:00,16.2,16.22,16.2,16.22,48200.0,12.4299,12.4453,12.4299,12.4453,48200.0
2010-12-13 12:15:00,16.21,16.23,16.21,16.22,34200.0,12.4376,12.453,12.4376,12.4453,34200.0
2010-12-13 12:20:00,16.22,16.22,16.2,16.2,53800.0,12.4453,12.4453,12.4299,12.4299,53800.0
2010-12-13 12:25:00,16.2,16.21,16.2,16.21,33200.0,12.4299,12.4376,12.4299,12.4376,33200.0
2010-12-13 12:30:00,16.21,16.21,16.2,16.2,83000.0,12.4376,12.4376,12.4299,12.4299,83000.0
2010-12-13 12:35:00,16.2,16.21,16.19,16.2,74800.0,12.4299,12.4376,12.4223,12.4299,74800.0
2010-12-13 12:40:00,16.2,16.21,16.18,16.21,76800.0,12.4299,12.4376,12.4146,12.4376,76800.0
2010-12-13 12:45:00,16.21,16.21,16.2,16.21,28600.0,12.4376,12.4376,12.4299,12.4376,28600.0
2010-12-13 12:50:00,16.21,16.23,16.2,16.22,71400.0,12.4376,12.453,12.4299,12.4453,71400.0
2010-12-13 12:55:00,16.22,16.23,16.21,16.23,36200.0,12.4453,12.453,12.4376,12.453,36200.0
2010-12-13 13:00:00,16.22,16.23,16.22,16.22,33600.0,12.4453,12.453,12.4453,12.4453,33600.0
2010-12-13 13:05:00,16.22,16.22,16.21,16.22,48000.0,12.4453,12.4453,12.4376,12.4453,48000.0
2010-12-13 13:10:00,16.22,16.22,16.22,16.22,40000.0,12.4453,12.4453,12.4453,12.4453,40000.0
2010-12-13 13:15:00,16.22,16.23,16.22,16.23,42600.0,12.4453,12.453,12.4453,12.453,42600.0
2010-12-13 13:20:00,16.23,16.23,16.22,16.23,45000.0,12.453,12.453,12.4453,12.453,45000.0
2010-12-13 13:25:00,16.23,16.23,16.23,16.23,34600.0,12.453,12.453,12.453,12.453,34600.0
2010-12-13 13:30:00,16.23,16.23,16.22,16.22,36200.0,12.453,12.453,12.4453,12.4453,36200.0
2010-12-13 13:35:00,16.23,16.23,16.21,16.21,118800.0,12.453,12.453,12.4376,12.4376,118800.0
2010-12-13 13:40:00,16.22,16.22,16.19,16.19,153200.0,12.4453,12.4453,12.4223,12.4223,153200.0
2010-12-13 13:45:00,16.19,16.2,16.17,16.18,71800.0,12.4223,12.4299,12.4069,12.4146,71800.0
2010-12-13 13:50:00,16.18,16.18,16.16,16.16,54400.0,12.4146,12.4146,12.3993,12.3993,54400.0
2010-12-13 13:55:00,16.16,16.18,16.16,16.18,74000.0,12.3993,12.4146,12.3993,12.4146,74000.0
2010-12-13 14:00:00,16.18,16.19,16.18,16.18,72400.0,12.4146,12.4223,12.4146,12.4146,72400.0
2010-12-13 14:05:00,16.18,16.19,16.18,16.18,101600.0,12.4146,12.4223,12.4146,12.4146,101600.0
2010-12-13 14:10:00,16.18,16.19,16.18,16.18,60800.0,12.4146,12.4223,12.4146,12.4146,60800.0
2010-12-13 14:15:00,16.18,16.2,16.18,16.18,81800.0,12.4146,12.4299,12.4146,12.4146,81800.0
2010-12-13 14:20:00,16.18,16.19,16.18,16.18,95400.0,12.4146,12.4223,12.4146,12.4146,95400.0
2010-12-13 14:25:00,16.18,16.19,16.17,16.18,80600.0,12.4146,12.4223,12.4069,12.4146,80600.0
2010-12-13 14:30:00,16.18,16.18,16.16,16.17,111600.0,12.4146,12.4146,12.3993,12.4069,111600.0
2010-12-13 14:35:00,16.17,16.18,16.17,16.18,77200.0,12.4069,12.4146,12.4069,12.4146,77200.0
2010-12-13 14:40:00,16.18,16.18,16.15,16.16,145000.0,12.4146,12.4146,12.3916,12.3993,145000.0
2010-12-13 14:45:00,16.15,16.16,16.15,16.16,95000.0,12.3916,12.3993,12.3916,12.3993,95000.0
2010-12-13 14:50:00,16.15,16.16,16.13,16.13,173000.0,12.3916,12.3993,12.3762,12.3762,173000.0
2010-12-13 14:55:00,16.13,16.14,16.12,16.12,112400.0,12.3762,12.3839,12.3686,12.3686,112400.0
2010-12-13 15:00:00,16.13,16.13,16.12,16.13,144000.0,12.3762,12.3762,12.3686,12.3762,144000.0
2010-12-13 15:05:00,16.13,16.13,16.1,16.11,241200.0,12.3762,12.3762,12.3532,12.3609,241200.0
2010-12-13 15:10:00,16.11,16.12,16.1,16.11,159200.0,12.3609,12.3686,12.3532,12.3609,159200.0
2010-12-13 15:15:00,16.11,16.11,16.09,16.11,206000.0,12.3609,12.3609,12.3455,12.3609,206000.0
2010-12-13 15:20:00,16.11,16.11,16.1,16.1,85400.0,12.3609,12.3609,12.3532,12.3532,85400.0
2010-12-13 15:25:00,16.1,16.11,16.09,16.09,285800.0,12.3532,12.3609,12.3455,12.3455,285800.0
2010-12-13 15:30:00,16.09,16.1,16.07,16.08,235400.0,12.3455,12.3532,12.3302,12.3379,235400.0
2010-12-13 15:35:00,16.07,16.08,16.07,16.08,301400.0,12.3302,12.3379,12.3302,12.3379,301400.0
2010-12-13 15:40:00,16.08,16.08,16.06,16.06,205200.0,12.3379,12.3379,12.3225,12.3225,205200.0
2010-12-13 15:45:00,16.06,16.06,16.03,16.04,480600.0,12.3225,12.3225,12.2995,12.3072,480600.0
2010-12-13 15:50:00,16.04,16.05,16.03,16.03,659400.0,12.3072,12.3149,12.2995,12.2995,659400.0
2010-12-13 15:55:00,16.03,16.03,15.99,16.0,724400.0,12.2995,12.2995,12.2688,12.2765,724400.0
2010-12-14 09:30:00,15.99,16.15,15.97,16.11,275600.0,12.2688,12.3916,12.2535,12.3609,275600.0
2010-12-14 09:35:00,16.11,16.11,16.05,16.06,214600.0,12.3609,12.3609,12.3149,12.3225,214600.0
2010-12-14 09:40:00,16.06,16.07,16.01,16.02,188600.0,12.3225,12.3302,12.2842,12.2918,188600.0
2010-12-14 09:45:00,16.02,16.02,15.97,15.99,197600.0,12.2918,12.2918,12.2535,12.2688,197600.0
2010-12-14 09:50:00,15.99,16.0,15.94,15.97,459400.0,12.2688,12.2765,12.2305,12.2535,459400.0
2010-12-14 09:55:00,15.97,15.97,15.92,15.95,189600.0,12.2535,12.2535,12.2151,12.2381,189600.0
2010-12-14 10:00:00,15.96,15.97,15.94,15.94,111400.0,12.2458,12.2535,12.2305,12.2305,111400.0
2010-12-14 10:05:00,15.94,15.99,15.94,15.97,157800.0,12.2305,12.2688,12.2305,12.2535,157800.0
2010-12-14 10:10:00,15.97,15.97,15.95,15.96,67000.0,12.2535,12.2535,12.2381,12.2458,67000.0
2010-12-14 10:15:00,15.95,15.99,15.95,15.97,114800.0,12.2381,12.2688,12.2381,12.2535,114800.0
2010-12-14 10:20:00,15.99,16.0,15.96,15.96,187800.0,12.2688,12.2765,12.2458,12.2458,187800.0
2010-12-14 10:25:00,15.96,15.97,15.95,15.96,96400.0,12.2458,12.2535,12.2381,12.2458,96400.0
2010-12-14 10:30:00,15.96,15.96,15.94,15.95,106200.0,12.2458,12.2458,12.2305,12.2381,106200.0
2010-12-14 10:35:00,15.95,15.96,15.94,15.95,171600.0,12.2381,12.2458,12.2305,12.2381,171600.0
2010-12-14 10:40:00,15.95,15.95,15.93,15.95,171800.0,12.2381,12.2381,12.2228,12.2381,171800.0
2010-12-14 10:45:00,15.95,15.96,15.93,15.94,132000.0,12.2381,12.2458,12.2228,12.2305,132000.0
2010-12-14 10:50:00,15.94,15.96,15.93,15.93,282000.0,12.2305,12.2458,12.2228,12.2228,282000.0
2010-12-14 10:55:00,15.93,15.95,15.91,15.93,140800.0,12.2228,12.2381,12.2074,12.2228,140800.0
2010-12-14 11:00:00,15.94,15.95,15.93,15.94,85400.0,12.2305,12.2381,12.2228,12.2305,85400.0
2010-12-14 11:05:00,15.94,15.97,15.94,15.96,46000.0,12.2305,12.2535,12.2305,12.2458,46000.0
2010-12-14 11:10:00,15.95,15.98,15.95,15.96,69200.0,12.2381,12.2611,12.2381,12.2458,69200.0
2010-12-14 11:15:00,15.96,15.97,15.95,15.95,39600.0,12.2458,12.2535,12.2381,12.2381,39600.0
2010-12-14 11:20:00,15.95,15.96,15.94,15.95,101200.0,12.2381,12.2458,12.2305,12.2381,101200.0
2010-12-14 11:25:00,15.95,16.0,15.95,15.99,202600.0,12.2381,12.2765,12.2381,12.2688,202600.0
2010-12-14 11:30:00,15.99,16.01,15.98,16.0,80600.0,12.2688,12.2842,12.2611,12.2765,80600.0
2010-12-14 11:35:00,16.0,16.0,15.99,15.99,79800.0,12.2765,12.2765,12.2688,12.2688,79800.0
2010-12-14 11:40:00,16.0,16.0,15.99,16.0,40600.0,12.2765,12.2765,12.2688,12.2765,40600.0
2010-12-14 11:45:00,15.99,16.02,15.99,16.0,119200.0,12.2688,12.2918,12.2688,12.2765,119200.0
2010-12-14 11:50:00,16.0,16.01,15.99,15.99,108400.0,12.2765,12.2842,12.2688,12.2688,108400.0
2010-12-14 11:55:00,15.99,16.0,15.99,16.0,197000.0,12.2688,12.2765,12.2688,12.2765,197000.0
2010-12-14 12:00:00,16.0,16.0,15.99,16.0,77000.0,12.2765,12.2765,12.2688,12.2765,77000.0
2010-12-14 12:05:00,16.0,16.02,16.0,16.02,92600.0,12.2765,12.2918,12.2765,12.2918,92600.0
2010-12-14 12:10:00,16.01,16.02,15.99,16.0,100600.0,12.2842,12.2918,12.2688,12.2765,100600.0
2010-12-14 12:15:00,16.0,16.01,16.0,16.0,90600.0,12.2765,12.2842,12.2765,12.2765,90600.0
2010-12-14 12:20:00,16.0,16.01,16.0,16.0,51200.0,12.2765,12.2842,12.2765,12.2765,51200.0
2010-12-14 12:25:00,16.0,16.02,16.0,16.02,113400.0,12.2765,12.2918,12.2765,12.2918,113400.0
2010-12-14 12:30:00,16.02,16.02,16.0,16.0,40200.0,12.2918,12.2918,12.2765,12.2765,40200.0
2010-12-14 12:35:00,16.0,16.03,16.0,16.02,69000.0,12.2765,12.2995,12.2765,12.2918,69000.0
2010-12-14 12:40:00,16.02,16.03,16.02,16.03,21400.0,12.2918,12.2995,12.2918,12.2995,21400.0
2010-12-14 12:45:00,16.02,16.05,16.02,16.04,72800.0,12.2918,12.3149,12.2918,12.3072,72800.0
2010-12-14 12:50:00,16.04,16.06,16.04,16.06,67800.0,12.3072,12.3225,12.3072,12.3225,67800.0
2010-12-14 12:55:00,16.05,16.05,16.04,16.04,22400.0,12.3149,12.3149,12.3072,12.3072,22400.0
2010-12-14 13:00:00,16.05,16.05,16.04,16.04,27400.0,12.3149,12.3149,12.3072,12.3072,27400.0
2010-12-14 13:05:00,16.05,16.07,16.04,16.06,45800.0,12.3149,12.3302,12.3072,12.3225,45800.0
2010-12-14 13:10:00,16.06,16.07,16.06,16.07,42800.0,12.3225,12.3302,12.3225,12.3302,42800.0
2010-12-14 13:15:00,16.07,16.08,16.07,16.08,31600.0,12.3302,12.3379,12.3302,12.3379,31600.0
2010-12-14 13:20:00,16.08,16.09,16.07,16.09,77600.0,12.3379,12.3455,12.3302,12.3455,77600.0
2010-12-14 13:25:00,16.09,16.09,16.07,16.08,46200.0,12.3455,12.3455,12.3302,12.3379,46200.0
2010-12-14 13:30:00,16.08,16.08,16.06,16.06,75000.0,12.3379,12.3379,12.3225,12.3225,75000.0
2010-12-14 13:35:00,16.06,16.07,16.06,16.06,19000.0,12.3225,12.3302,12.3225,12.3225,19000.0
2010-12-14 13:40:00,16.06,16.07,16.05,16.06,49000.0,12.3225,12.3302,12.3149,12.3225,49000.0
2010-12-14 13:45:00,16.07,16.09,16.06,16.09,100200.0,12.3302,12.3455,12.3225,12.3455,100200.0
2010-12-14 13:50:00,16.09,16.1,16.07,16.08,234800.0,12.3455,12.3532,12.3302,12.3379,234800.0
2010-12-14 13:55:00,16.08,16.1,16.08,16.1,167000.0,12.3379,12.3532,12.3379,12.3532,167000.0
2010-12-14 14:00:00,16.1,16.1,16.08,16.08,142600.0,12.3532,12.3532,12.3379,12.3379,142600.0
2010-12-14 14:05:00,16.08,16.09,16.07,16.09,26400.0,12.3379,12.3455,12.3302,12.3455,26400.0
2010-12-14 14:10:00,16.09,16.1,16.08,16.09,50800.0,12.3455,12.3532,12.3379,12.3455,50800.0
2010-12-14 14:15:00,16.09,16.13,16.08,16.11,163000.0,12.3455,12.3762,12.3379,12.3609,163000.0
2010-12-14 14:20:00,16.11,16.12,16.09,16.1,123200.0,12.3609,12.3686,12.3455,12.3532,123200.0
2010-12-14 14:25:00,16.1,16.11,16.07,16.09,65800.0,12.3532,12.3609,12.3302,12.3455,65800.0
2010-12-14 14:30:00,16.08,16.11,16.08,16.09,77600.0,12.3379,12.3609,12.3379,12.3455,77600.0
2010-12-14 14:35:00,16.1,16.11,16.09,16.1,84800.0,12.3532,12.3609,12.3455,12.3532,84800.0
2010-12-14 14:40:00,16.1,16.1,16.05,16.05,78600.0,12.3532,12.3532,12.3149,12.3149,78600.0
2010-12-14 14:45:00,16.05,16.09,16.05,16.09,121600.0,12.3149,12.3455,12.3149,12.3455,121600.0
2010-12-14 14:50:00,16.09,16.1,16.07,16.09,51800.0,12.3455,12.3532,12.3302,12.3455,51800.0
2010-12-14 14:55:00,16.09,16.11,16.08,16.11,90200.0,12.3455,12.3609,12.3379,12.3609,90200.0
2010-12-14 15:00:00,16.11,16.11,16.09,16.11,77600.0,12.3609,12.3609,12.3455,12.3609,77600.0
2010-12-14 15:05:00,16.11,16.11,16.09,16.1,77200.0,12.3609,12.3609,12.3455,12.3532,77200.0
2010-12-14 15:10:00,16.1,16.1,16.09,16.1,43600.0,12.3532,12.3532,12.3455,12.3532,43600.0
2010-12-14 15:15:00,16.1,16.1,16.06,16.06,102800.0,12.3532,12.3532,12.3225,12.3225,102800.0
2010-12-14 15:20:00,16.06,16.07,16.04,16.06,285600.0,12.3225,12.3302,12.3072,12.3225,285600.0
2010-12-14 15:25:00,16.06,16.07,16.04,16.05,90200.0,12.3225,12.3302,12.3072,12.3149,90200.0
2010-12-14 15:30:00,16.05,16.08,16.05,16.05,90400.0,12.3149,12.3379,12.3149,12.3149,90400.0
2010-12-14 15:35:00,16.05,16.06,16.01,16.02,153400.0,12.3149,12.3225,12.2842,12.2918,153400.0
2010-12-14 15:40:00,16.02,16.04,15.99,16.0,289000.0,12.2918,12.3072,12.2688,12.2765,289000.0
2010-12-14 15:45:00,16.0,16.06,16.0,16.02,280800.0,12.2765,12.3225,12.2765,12.2918,280800.0
2010-12-14 15:50:00,16.02,16.06,16.01,16.04,199800.0,12.2918,12.3225,12.2842,12.3072,199800.0
2010-12-14 15:55:00,16.04,16.06,16.04,16.05,337200.0,12.3072,12.3225,12.3072,12.3149,337200.0
2010-12-15 09:30:00,16.06,16.14,16.06,16.14,314400.0,12.3225,12.3839,12.3225,12.3839,314400.0
2010-12-15 09:35:00,16.14,16.14,16.08,16.08,153400.0,12.3839,12.3839,12.3379,12.3379,153400.0
2010-12-15 09:40:00,16.09,16.12,16.08,16.09,118800.0,12.3455,12.3686,12.3379,12.3455,118800.0
2010-12-15 09:45:00,16.09,16.14,16.09,16.13,77600.0,12.3455,12.3839,12.3455,12.3762,77600.0
2010-12-15 09:50:00,16.13,16.15,16.07,16.07,83800.0,12.3762,12.3916,12.3302,12.3302,83800.0
2010-12-15 09:55:00,16.08,16.14,16.08,16.14,72000.0,12.3379,12.3839,12.3379,12.3839,72000.0
2010-12-15 10:00:00,16.14,16.15,16.11,16.13,124000.0,12.3839,12.3916,12.3609,12.3762,124000.0
2010-12-15 10:05:00,16.13,16.14,16.12,16.13,78800.0,12.3762,12.3839,12.3686,12.3762,78800.0
2010-12-15 10:10:00,16.13,16.18,16.13,16.17,247800.0,12.3762,12.4146,12.3762,12.4069,247800.0
2010-12-15 10:15:00,16.17,16.19,16.14,16.14,151000.0,12.4069,12.4223,12.3839,12.3839,151000.0
2010-12-15 10:20:00,16.14,16.17,16.13,16.13,109800.0,12.3839,12.4069,12.3762,12.3762,109800.0
2010-12-15 10:25:00,16.13,16.13,16.09,16.1,94400.0,12.3762,12.3762,12.3455,12.3532,94400.0
2010-12-15 10:30:00,16.1,16.12,16.08,16.09,144200.0,12.3532,12.3686,12.3379,12.3455,144200.0
2010-12-15 10:35:00,16.09,16.11,16.08,16.11,181600.0,12.3455,12.3609,12.3379,12.3609,181600.0
2010-12-15 10:40:00,16.11,16.11,16.09,16.11,100800.0,12.3609,12.3609,12.3455,12.3609,100800.0
2010-12-15 10:45:00,16.11,16.11,16.09,16.11,73400.0,12.3609,12.3609,12.3455,12.3609,73400.0
2010-12-15 10:50:00,16.11,16.11,16.09,16.09,63600.0,12.3609,12.3609,12.3455,12.3455,63600.0
2010-12-15 10:55:00,16.09,16.1,16.08,16.09,38600.0,12.3455,12.3532,12.3379,12.3455,38600.0
2010-12-15 11:00:00,16.09,16.11,16.09,16.1,104400.0,12.3455,12.3609,12.3455,12.3532,104400.0
2010-12-15 11:05:00,16.1,16.1,16.07,16.08,205600.0,12.3532,12.3532,12.3302,12.3379,205600.0
2010-12-15 11:10:00,16.08,16.09,16.05,16.05,101800.0,12.3379,12.3455,12.3149,12.3149,101800.0
2010-12-15 11:15:00,16.05,16.05,16.02,16.04,107800.0,12.3149,12.3149,12.2918,12.3072,107800.0
2010-12-15 11:20:00,16.05,16.05,16.02,16.02,52800.0,12.3149,12.3149,12.2918,12.2918,52800.0
2010-12-15 11:25:00,16.02,16.02,16.0,16.02,55200.0,12.2918,12.2918,12.2765,12.2918,55200.0
2010-12-15 11:30:00,16.02,16.03,16.0,16.0,82000.0,12.2918,12.2995,12.2765,12.2765,82000.0
2010-12-15 11:35:00,16.0,16.0,15.99,16.0,127600.0,12.2765,12.2765,12.2688,12.2765,127600.0
2010-12-15 11:40:00,16.0,16.0,15.97,15.98,95200.0,12.2765,12.2765,12.2535,12.2611,95200.0
2010-12-15 11:45:00,15.98,15.99,15.97,15.97,66800.0,12.2611,12.2688,12.2535,12.2535,66800.0
2010-12-15 11:50:00,15.97,16.0,15.94,15.99,283600.0,12.2535,12.2765,12.2305,12.2688,283600.0
2010-12-15 11:55:00,15.99,16.01,15.99,16.0,53800.0,12.2688,12.2842,12.2688,12.2765,53800.0
2010-12-15 12:00:00,15.99,16.02,15.99,16.01,42800.0,12.2688,12.2918,12.2688,12.2842,42800.0
2010-12-15 12:05:00,16.01,16.02,16.0,16.0,25000.0,12.2842,12.2918,12.2765,12.2765,25000.0
2010-12-15 12:10:00,16.0,16.02,16.0,16.0,50800.0,12.2765,12.2918,12.2765,12.2765,50800.0
2010-12-15 12:15:00,16.0,16.03,16.0,16.01,31600.0,12.2765,12.2995,12.2765,12.2842,31600.0
2010-12-15 12:20:00,16.01,16.03,16.01,16.03,66600.0,12.2842,12.2995,12.2842,12.2995,66600.0
2010-12-15 12:25:00,16.03,16.03,15.99,15.99,93400.0,12.2995,12.2995,12.2688,12.2688,93400.0
2010-12-15 12:30:00,15.99,16.0,15.97,15.99,164000.0,12.2688,12.2765,12.2535,12.2688,164000.0
2010-12-15 12:35:00,15.99,15.99,15.97,15.97,147800.0,12.2688,12.2688,12.2535,12.2535,147800.0
2010-12-15 12:40:00,15.97,15.99,15.96,15.97,135600.0,12.2535,12.2688,12.2458,12.2535,135600.0
2010-12-15 12:45:00,15.97,15.97,15.93,15.94,95600.0,12.2535,12.2535,12.2228,12.2305,95600.0
2010-12-15 12:50:00,15.94,15.95,15.91,15.92,84200.0,12.2305,12.2381,12.2074,12.2151,84200.0
2010-12-15 12:55:00,15.92,15.93,15.91,15.92,56000.0,12.2151,12.2228,12.2074,12.2151,56000.0
2010-12-15 13:00:00,15.92,15.93,15.9,15.92,123400.0,12.2151,12.2228,12.1998,12.2151,123400.0
2010-12-15 13:05:00,15.92,15.93,15.9,15.93,55400.0,12.2151,12.2228,12.1998,12.2228,55400.0
2010-12-15 13:10:00,15.93,15.94,15.93,15.93,21400.0,12.2228,12.2305,12.2228,12.2228,21400.0
2010-12-15 13:15:00,15.93,15.93,15.9,15.92,64200.0,12.2228,12.2228,12.1998,12.2151,64200.0
2010-12-15 13:20:00,15.92,15.93,15.9,15.91,71600.0,12.2151,12.2228,12.1998,12.2074,71600.0
2010-12-15 13:25:00,15.9,15.94,15.9,15.93,223800.0,12.1998,12.2305,12.1998,12.2228,223800.0
2010-12-15 13:30:00,15.92,15.93,15.92,15.92,87000.0,12.2151,12.2228,12.2151,12.2151,87000.0
2010-12-15 13:35:00,15.92,15.93,15.9,15.92,164600.0,12.2151,12.2228,12.1998,12.2151,164600.0
2010-12-15 13:40:00,15.91,15.92,15.9,15.92,113400.0,12.2074,12.2151,12.1998,12.2151,113400.0
2010-12-15 13:45:00,15.92,15.92,15.9,15.91,110400.0,12.2151,12.2151,12.1998,12.2074,110400.0
2010-12-15 13:50:00,15.91,15.92,15.9,15.91,367000.0,12.2074,12.2151,12.1998,12.2074,367000.0
2010-12-15 13:55:00,15.91,15.93,15.9,15.91,193400.0,12.2074,12.2228,12.1998,12.2074,193400.0
2010-12-15 14:00:00,15.91,15.94,15.91,15.93,350200.0,12.2074,12.2305,12.2074,12.2228,350200.0
2010-12-15 14:05:00,15.93,15.93,15.9,15.91,67000.0,12.2228,12.2228,12.1998,12.2074,67000.0
2010-12-15 14:10:00,15.91,15.92,15.9,15.92,185000.0,12.2074,12.2151,12.1998,12.2151,185000.0
2010-12-15 14:15:00,15.92,15.93,15.92,15.93,47400.0,12.2151,12.2228,12.2151,12.2228,47400.0
2010-12-15 14:20:00,15.93,15.93,15.91,15.92,77600.0,12.2228,12.2228,12.2074,12.2151,77600.0
2010-12-15 14:25:00,15.91,15.91,15.88,15.88,186000.0,12.2074,12.2074,12.1844,12.1844,186000.0
2010-12-15 14:30:00,15.88,15.88,15.83,15.88,214400.0,12.1844,12.1844,12.1461,12.1844,214400.0
2010-12-15 14:35:00,15.88,15.88,15.86,15.87,74200.0,12.1844,12.1844,12.1691,12.1767,74200.0
2010-12-15 14:40:00,15.87,15.88,15.86,15.87,95200.0,12.1767,12.1844,12.1691,12.1767,95200.0
2010-12-15 14:45:00,15.87,15.9,15.87,15.9,98000.0,12.1767,12.1998,12.1767,12.1998,98000.0
2010-12-15 14:50:00,15.9,15.9,15.88,15.88,94600.0,12.1998,12.1998,12.1844,12.1844,94600.0
2010-12-15 14:55:00,15.88,15.88,15.85,15.87,78000.0,12.1844,12.1844,12.1614,12.1767,78000.0
2010-12-15 15:00:00,15.87,15.9,15.86,15.89,74200.0,12.1767,12.1998,12.1691,12.1921,74200.0
2010-12-15 15:05:00,15.89,15.9,15.88,15.89,216600.0,12.1921,12.1998,12.1844,12.1921,216600.0
2010-12-15 15:10:00,15.88,15.9,15.88,15.9,79800.0,12.1844,12.1998,12.1844,12.1998,79800.0
2010-12-15 15:15:00,15.9,15.93,15.9,15.92,88400.0,12.1998,12.2228,12.1998,12.2151,88400.0
2010-12-15 15:20:00,15.91,15.95,15.9,15.94,154600.0,12.2074,12.2381,12.1998,12.2305,154600.0
2010-12-15 15:25:00,15.94,15.97,15.94,15.94,243000.0,12.2305,12.2535,12.2305,12.2305,243000.0
2010-12-15 15:30:00,15.95,15.97,15.93,15.97,132600.0,12.2381,12.2535,12.2228,12.2535,132600.0
2010-12-15 15:35:00,15.97,16.0,15.97,15.99,258000.0,12.2535,12.2765,12.2535,12.2688,258000.0
2010-12-15 15:40:00,15.99,15.99,15.97,15.99,153800.0,12.2688,12.2688,12.2535,12.2688,153800.0
2010-12-15 15:45:00,15.98,15.98,15.94,15.95,278600.0,12.2611,12.2611,12.2305,12.2381,278600.0
2010-12-15 15:50:00,15.95,15.96,15.92,15.94,212200.0,12.2381,12.2458,12.2151,12.2305,212200.0
2010-12-15 15:55:00,15.94,15.97,15.93,15.94,463400.0,12.2305,12.2535,12.2228,12.2305,463400.0
2010-12-16 09:30:00,16.25,16.3,16.21,16.28,1006600.0,12.4683,12.5067,12.4376,12.4913,1006600.0
2010-12-16 09:35:00,16.27,16.32,16.25,16.27,419600.0,12.4837,12.522,12.4683,12.4837,419600.0
2010-12-16 09:40:00,16.27,16.3,16.25,16.25,293000.0,12.4837,12.5067,12.4683,12.4683,293000.0
2010-12-16 09:45:00,16.25,16.28,16.23,16.25,316200.0,12.4683,12.4913,12.453,12.4683,316200.0
2010-12-16 09:50:00,16.24,16.25,16.16,16.17,351200.0,12.4606,12.4683,12.3993,12.4069,351200.0
2010-12-16 09:55:00,16.17,16.17,16.1,16.14,504600.0,12.4069,12.4069,12.3532,12.3839,504600.0
2010-12-16 10:00:00,16.14,16.2,16.11,16.2,434000.0,12.3839,12.4299,12.3609,12.4299,434000.0
2010-12-16 10:05:00,16.19,16.26,16.19,16.25,221600.0,12.4223,12.476,12.4223,12.4683,221600.0
2010-12-16 10:10:00,16.25,16.25,16.21,16.24,131800.0,12.4683,12.4683,12.4376,12.4606,131800.0
2010-12-16 10:15:00,16.24,16.28,16.22,16.26,141600.0,12.4606,12.4913,12.4453,12.476,141600.0
2010-12-16 10:20:00,16.26,16.3,16.25,16.29,102400.0,12.476,12.5067,12.4683,12.499,102400.0
2010-12-16 10:25:00,16.29,16.32,16.26,16.27,156800.0,12.499,12.522,12.476,12.4837,156800.0
2010-12-16 10:30:00,16.27,16.28,16.25,16.25,87800.0,12.4837,12.4913,12.4683,12.4683,87800.0
2010-12-16 10:35:00,16.25,16.25,16.21,16.23,148400.0,12.4683,12.4683,12.4376,12.453,148400.0
2010-12-16 10:40:00,16.23,16.24,16.19,16.2,176200.0,12.453,12.4606,12.4223,12.4299,176200.0
2010-12-16 10:45:00,16.2,16.2,16.18,16.18,98200.0,12.4299,12.4299,12.4146,12.4146,98200.0
2010-12-16 10:50:00,16.18,16.2,16.16,16.17,91600.0,12.4146,12.4299,12.3993,12.4069,91600.0
2010-12-16 10:55:00,16.18,16.21,16.17,16.21,73800.0,12.4146,12.4376,12.4069,12.4376,73800.0
2010-12-16 11:00:00,16.21,16.21,16.17,16.17,72000.0,12.4376,12.4376,12.4069,12.4069,72000.0
2010-12-16 11:05:00,16.17,16.19,16.16,16.18,69800.0,12.4069,12.4223,12.3993,12.4146,69800.0
2010-12-16 11:10:00,16.18,16.28,16.18,16.28,255600.0,12.4146,12.4913,12.4146,12.4913,255600.0
2010-12-16 11:15:00,16.27,16.32,16.27,16.31,184800.0,12.4837,12.522,12.4837,12.5143,184800.0
2010-12-16 11:20:00,16.3,16.31,16.29,16.29,148200.0,12.5067,12.5143,12.499,12.499,148200.0
2010-12-16 11:25:00,16.29,16.36,16.29,16.34,262400.0,12.499,12.5527,12.499,12.5374,262400.0
2010-12-16 11:30:00,16.34,16.34,16.29,16.3,141000.0,12.5374,12.5374,12.499,12.5067,141000.0
2010-12-16 11:35:00,16.3,16.32,16.3,16.32,131400.0,12.5067,12.522,12.5067,12.522,131400.0
2010-12-16 11:40:00,16.32,16.36,16.32,16.35,103600.0,12.522,12.5527,12.522,12.545,103600.0
2010-12-16 11:45:00,16.35,16.37,16.32,16.32,162000.0,12.545,12.5604,12.522,12.522,162000.0
2010-12-16 11:50:00,16.33,16.36,16.32,16.34,107000.0,12.5297,12.5527,12.522,12.5374,107000.0
2010-12-16 11:55:00,16.34,16.35,16.33,16.33,118000.0,12.5374,12.545,12.5297,12.5297,118000.0
2010-12-16 12:00:00,16.33,16.35,16.32,16.32,77800.0,12.5297,12.545,12.522,12.522,77800.0
2010-12-16 12:05:00,16.32,16.33,16.31,16.31,75000.0,12.522,12.5297,12.5143,12.5143,75000.0
2010-12-16 12:10:00,16.31,16.33,16.3,16.33,288600.0,12.5143,12.5297,12.5067,12.5297,288600.0
2010-12-16 12:15:00,16.33,16.34,16.32,16.34,73800.0,12.5297,12.5374,12.522,12.5374,73800.0
2010-12-16 12:20:00,16.34,16.35,16.33,16.35,79200.0,12.5374,12.545,12.5297,12.545,79200.0
2010-12-16 12:25:00,16.35,16.35,16.3,16.3,107000.0,12.545,12.545,12.5067,12.5067,107000.0
2010-12-16 12:30:00,16.3,16.3,16.28,16.3,189000.0,12.5067,12.5067,12.4913,12.5067,189000.0
2010-12-16 12:35:00,16.29,16.3,16.28,16.28,95400.0,12.499,12.5067,12.4913,12.4913,95400.0
2010-12-16 12:40:00,16.28,16.31,16.28,16.31,111800.0,12.4913,12.5143,12.4913,12.5143,111800.0
2010-12-16 12:45:00,16.31,16.33,16.31,16.31,169800.0,12.5143,12.5297,12.5143,12.5143,169800.0
2010-12-16 12:50:00,16.31,16.34,16.31,16.33,61200.0,12.5143,12.5374,12.5143,12.5297,61200.0
2010-12-16 12:55:00,16.33,16.35,16.33,16.35,72200.0,12.5297,12.545,12.5297,12.545,72200.0
2010-12-16 13:00:00,16.34,16.35,16.33,16.34,56600.0,12.5374,12.545,12.5297,12.5374,56600.0
2010-12-16 13:05:00,16.34,16.34,16.32,16.33,131000.0,12.5374,12.5374,12.522,12.5297,131000.0
2010-12-16 13:10:00,16.33,16.34,16.32,16.34,118000.0,12.5297,12.5374,12.522,12.5374,118000.0
2010-12-16 13:15:00,16.34,16.36,16.33,16.35,38600.0,12.5374,12.5527,12.5297,12.545,38600.0
2010-12-16 13:20:00,16.36,16.37,16.34,16.34,75800.0,12.5527,12.5604,12.5374,12.5374,75800.0
2010-12-16 13:25:00,16.34,16.38,16.34,16.36,102800.0,12.5374,12.5681,12.5374,12.5527,102800.0
2010-12-16 13:30:00,16.36,16.36,16.34,16.35,93600.0,12.5527,12.5527,12.5374,12.545,93600.0
2010-12-16 13:35:00,16.35,16.36,16.34,16.36,88600.0,12.545,12.5527,12.5374,12.5527,88600.0
2010-12-16 13:40:00,16.36,16.38,16.36,16.36,81600.0,12.5527,12.5681,12.5527,12.5527,81600.0
2010-12-16 13:45:00,16.36,16.37,16.35,16.36,169000.0,12.5527,12.5604,12.545,12.5527,169000.0
2010-12-16 13:50:00,16.36,16.37,16.36,16.37,66600.0,12.5527,12.5604,12.5527,12.5604,66600.0
2010-12-16 13:55:00,16.37,16.37,16.35,16.35,89400.0,12.5604,12.5604,12.545,12.545,89400.0
2010-12-16 14:00:00,16.35,16.38,16.34,16.36,195400.0,12.545,12.5681,12.5374,12.5527,195400.0
2010-12-16 14:05:00,16.37,16.38,16.36,16.37,52200.0,12.5604,12.5681,12.5527,12.5604,52200.0
2010-12-16 14:10:00,16.37,16.4,16.36,16.4,192600.0,12.5604,12.5834,12.5527,12.5834,192600.0
2010-12-16 14:15:00,16.39,16.4,16.36,16.36,164800.0,12.5757,12.5834,12.5527,12.5527,164800.0
2010-12-16 14:20:00,16.36,16.36,16.34,16.36,82400.0,12.5527,12.5527,12.5374,12.5527,82400.0
2010-12-16 14:25:00,16.36,16.37,16.34,16.34,83200.0,12.5527,12.5604,12.5374,12.5374,83200.0
2010-12-16 14:30:00,16.34,16.35,16.32,16.33,146400.0,12.5374,12.545,12.522,12.5297,146400.0
2010-12-16 14:35:00,16.33,16.34,16.32,16.32,170800.0,12.5297,12.5374,12.522,12.522,170800.0
2010-12-16 14:40:00,16.32,16.33,16.31,16.31,126200.0,12.522,12.5297,12.5143,12.5143,126200.0
2010-12-16 14:45:00,16.31,16.32,16.31,16.32,95600.0,12.5143,12.522,12.5143,12.522,95600.0
2010-12-16 14:50:00,16.32,16.33,16.3,16.32,132600.0,12.522,12.5297,12.5067,12.522,132600.0
2010-12-16 14:55:00,16.33,16.33,16.32,16.33,53800.0,12.5297,12.5297,12.522,12.5297,53800.0
2010-12-16 15:00:00,16.33,16.36,16.33,16.35,221600.0,12.5297,12.5527,12.5297,12.545,221600.0
2010-12-16 15:05:00,16.35,16.38,16.35,16.38,162400.0,12.545,12.5681,12.545,12.5681,162400.0
2010-12-16 15:10:00,16.38,16.39,16.38,16.39,213200.0,12.5681,12.5757,12.5681,12.5757,213200.0
2010-12-16 15:15:00,16.38,16.4,16.37,16.39,716800.0,12.5681,12.5834,12.5604,12.5757,716800.0
2010-12-16 15:20:00,16.38,16.4,16.36,16.36,461000.0,12.5681,12.5834,12.5527,12.5527,461000.0
2010-12-16 15:25:00,16.36,16.36,16.35,16.36,159400.0,12.5527,12.5527,12.545,12.5527,159400.0
2010-12-16 15:30:00,16.36,16.38,16.34,16.34,363200.0,12.5527,12.5681,12.5374,12.5374,363200.0
2010-12-16 15:35:00,16.34,16.35,16.34,16.35,186600.0,12.5374,12.545,12.5374,12.545,186600.0
2010-12-16 15:40:00,16.34,16.35,16.32,16.32,141400.0,12.5374,12.545,12.522,12.522,141400.0
2010-12-16 15:45:00,16.32,16.32,16.3,16.3,247600.0,12.522,12.522,12.5067,12.5067,247600.0
2010-12-16 15:50:00,16.29,16.33,16.29,16.31,718800.0,12.499,12.5297,12.499,12.5143,718800.0
2010-12-16 15:55:00,16.31,16.32,16.3,16.3,771000.0,12.5143,12.522,12.5067,12.5067,771000.0
2010-12-17 09:30:00,16.27,16.3,16.24,16.25,6076600.0,12.4837,12.5067,12.4606,12.4683,6076600.0
2010-12-17 09:35:00,16.25,16.25,16.21,16.24,255800.0,12.4683,12.4683,12.4376,12.4606,255800.0
2010-12-17 09:40:00,16.24,16.25,16.22,16.24,256000.0,12.4606,12.4683,12.4453,12.4606,256000.0
2010-12-17 09:45:00,16.24,16.28,16.23,16.28,170200.0,12.4606,12.4913,12.453,12.4913,170200.0
2010-12-17 09:50:00,16.28,16.29,16.27,16.27,89600.0,12.4913,12.499,12.4837,12.4837,89600.0
2010-12-17 09:55:00,16.27,16.29,16.25,16.25,215000.0,12.4837,12.499,12.4683,12.4683,215000.0
2010-12-17 10:00:00,16.24,16.25,16.19,16.19,167800.0,12.4606,12.4683,12.4223,12.4223,167800.0
2010-12-17 10:05:00,16.19,16.25,16.18,16.25,205600.0,12.4223,12.4683,12.4146,12.4683,205600.0
2010-12-17 10:10:00,16.25,16.27,16.24,16.27,184000.0,12.4683,12.4837,12.4606,12.4837,184000.0
2010-12-17 10:15:00,16.27,16.28,16.26,16.28,121400.0,12.4837,12.4913,12.476,12.4913,121400.0
2010-12-17 10:20:00,16.28,16.29,16.28,16.29,85400.0,12.4913,12.499,12.4913,12.499,85400.0
2010-12-17 10:25:00,16.28,16.3,16.28,16.29,101600.0,12.4913,12.5067,12.4913,12.499,101600.0
2010-12-17 10:30:00,16.29,16.3,16.28,16.28,74600.0,12.499,12.5067,12.4913,12.4913,74600.0
2010-12-17 10:35:00,16.28,16.28,16.24,16.25,183800.0,12.4913,12.4913,12.4606,12.4683,183800.0
2010-12-17 10:40:00,16.25,16.25,16.21,16.22,142200.0,12.4683,12.4683,12.4376,12.4453,142200.0
2010-12-17 10:45:00,16.22,16.25,16.22,16.25,91400.0,12.4453,12.4683,12.4453,12.4683,91400.0
2010-12-17 10:50:00,16.25,16.27,16.24,16.24,113800.0,12.4683,12.4837,12.4606,12.4606,113800.0
2010-12-17 10:55:00,16.24,16.29,16.24,16.28,105600.0,12.4606,12.499,12.4606,12.4913,105600.0
2010-12-17 11:00:00,16.28,16.29,16.28,16.29,68400.0,12.4913,12.499,12.4913,12.499,68400.0
2010-12-17 11:05:00,16.29,16.3,16.29,16.3,197400.0,12.499,12.5067,12.499,12.5067,197400.0
2010-12-17 11:10:00,16.3,16.3,16.3,16.3,104600.0,12.5067,12.5067,12.5067,12.5067,104600.0
2010-12-17 11:15:00,16.3,16.3,16.27,16.27,190200.0,12.5067,12.5067,12.4837,12.4837,190200.0
2010-12-17 11:20:00,16.28,16.3,16.27,16.29,82200.0,12.4913,12.5067,12.4837,12.499,82200.0
2010-12-17 11:25:00,16.29,16.31,16.29,16.3,129200.0,12.499,12.5143,12.499,12.5067,129200.0
2010-12-17 11:30:00,16.3,16.3,16.28,16.28,212600.0,12.5067,12.5067,12.4913,12.4913,212600.0
2010-12-17 11:35:00,16.28,16.28,16.28,16.28,54800.0,12.4913,12.4913,12.4913,12.4913,54800.0
2010-12-17 11:40:00,16.28,16.29,16.28,16.29,65800.0,12.4913,12.499,12.4913,12.499,65800.0
2010-12-17 11:45:00,16.29,16.29,16.27,16.28,89400.0,12.499,12.499,12.4837,12.4913,89400.0
2010-12-17 11:50:00,16.28,16.28,16.26,16.28,58000.0,12.4913,12.4913,12.476,12.4913,58000.0
2010-12-17 11:55:00,16.27,16.29,16.25,16.28,112000.0,12.4837,12.499,12.4683,12.4913,112000.0
2010-12-17 12:00:00,16.28,16.3,16.28,16.29,49800.0,12.4913,12.5067,12.4913,12.499,49800.0
2010-12-17 12:05:00,16.29,16.3,16.29,16.29,21800.0,12.499,12.5067,12.499,12.499,21800.0
2010-12-17 12:10:00,16.29,16.31,16.29,16.31,63200.0,12.499,12.5143,12.499,12.5143,63200.0
2010-12-17 12:15:00,16.31,16.34,16.31,16.33,99000.0,12.5143,12.5374,12.5143,12.5297,99000.0
2010-12-17 12:20:00,16.33,16.35,16.33,16.34,45800.0,12.5297,12.545,12.5297,12.5374,45800.0
2010-12-17 12:25:00,16.35,16.35,16.34,16.34,58800.0,12.545,12.545,12.5374,12.5374,58800.0
2010-12-17 12:30:00,16.35,16.36,16.34,16.36,55000.0,12.545,12.5527,12.5374,12.5527,55000.0
2010-12-17 12:35:00,16.36,16.36,16.35,16.36,96800.0,12.5527,12.5527,12.545,12.5527,96800.0
2010-12-17 12:40:00,16.36,16.36,16.35,16.36,38000.0,12.5527,12.5527,12.545,12.5527,38000.0
2010-12-17 12:45:00,16.36,16.37,16.36,16.36,52200.0,12.5527,12.5604,12.5527,12.5527,52200.0
2010-12-17 12:50:00,16.36,16.38,16.36,16.37,36600.0,12.5527,12.5681,12.5527,12.5604,36600.0
2010-12-17 12:55:00,16.37,16.39,16.37,16.39,74400.0,12.5604,12.5757,12.5604,12.5757,74400.0
2010-12-17 13:00:00,16.39,16.4,16.38,16.39,123200.0,12.5757,12.5834,12.5681,12.5757,123200.0
2010-12-17 13:05:00,16.39,16.4,16.38,16.4,75200.0,12.5757,12.5834,12.5681,12.5834,75200.0
2010-12-17 13:10:00,16.4,16.41,16.4,16.41,83800.0,12.5834,12.5911,12.5834,12.5911,83800.0
2010-12-17 13:15:00,16.41,16.43,16.4,16.43,67800.0,12.5911,12.6064,12.5834,12.6064,67800.0
2010-12-17 13:20:00,16.43,16.45,16.43,16.43,61200.0,12.6064,12.6218,12.6064,12.6064,61200.0
2010-12-17 13:25:00,16.44,16.44,16.43,16.43,63400.0,12.6141,12.6141,12.6064,12.6064,63400.0
2010-12-17 13:30:00,16.44,16.45,16.43,16.45,87200.0,12.6141,12.6218,12.6064,12.6218,87200.0
2010-12-17 13:35:00,16.45,16.45,16.44,16.45,58600.0,12.6218,12.6218,12.6141,12.6218,58600.0
2010-12-17 13:40:00,16.45,16.46,16.44,16.45,39400.0,12.6218,12.6294,12.6141,12.6218,39400.0
2010-12-17 13:45:00,16.46,16.48,16.45,16.47,88800.0,12.6294,12.6448,12.6218,12.6371,88800.0
2010-12-17 13:50:00,16.47,16.48,16.46,16.47,96000.0,12.6371,12.6448,12.6294,12.6371,96000.0
2010-12-17 13:55:00,16.46,16.47,16.46,16.47,31400.0,12.6294,12.6371,12.6294,12.6371,31400.0
2010-12-17 14:00:00,16.47,16.48,16.47,16.47,51800.0,12.6371,12.6448,12.6371,12.6371,51800.0
2010-12-17 14:05:00,16.47,16.48,16.45,16.45,110200.0,12.6371,12.6448,12.6218,12.6218,110200.0
2010-12-17 14:10:00,16.45,16.45,16.43,16.43,91000.0,12.6218,12.6218,12.6064,12.6064,91000.0
2010-12-17 14:15:00,16.43,16.44,16.43,16.44,30600.0,12.6064,12.6141,12.6064,12.6141,30600.0
2010-12-17 14:20:00,16.43,16.44,16.43,16.44,37600.0,12.6064,12.6141,12.6064,12.6141,37600.0
2010-12-17 14:25:00,16.43,16.46,16.43,16.45,46800.0,12.6064,12.6294,12.6064,12.6218,46800.0
2010-12-17 14:30:00,16.46,16.46,16.45,16.45,119200.0,12.6294,12.6294,12.6218,12.6218,119200.0
2010-12-17 14:35:00,16.45,16.45,16.43,16.44,94200.0,12.6218,12.6218,12.6064,12.6141,94200.0
2010-12-17 14:40:00,16.44,16.46,16.43,16.46,83800.0,12.6141,12.6294,12.6064,12.6294,83800.0
2010-12-17 14:45:00,16.46,16.46,16.45,16.45,143600.0,12.6294,12.6294,12.6218,12.6218,143600.0
2010-12-17 14:50:00,16.45,16.46,16.43,16.45,103000.0,12.6218,12.6294,12.6064,12.6218,103000.0
2010-12-17 14:55:00,16.45,16.47,16.45,16.47,139800.0,12.6218,12.6371,12.6218,12.6371,139800.0
2010-12-17 15:00:00,16.47,16.47,16.46,16.47,82600.0,12.6371,12.6371,12.6294,12.6371,82600.0
2010-12-17 15:05:00,16.46,16.47,16.43,16.44,151400.0,12.6294,12.6371,12.6064,12.6141,151400.0
2010-12-17 15:10:00,16.44,16.44,16.43,16.44,36200.0,12.6141,12.6141,12.6064,12.6141,36200.0
2010-12-17 15:15:00,16.44,16.45,16.43,16.43,99200.0,12.6141,12.6218,12.6064,12.6064,99200.0
2010-12-17 15:20:00,16.43,16.43,16.41,16.41,193800.0,12.6064,12.6064,12.5911,12.5911,193800.0
2010-12-17 15:25:00,16.41,16.41,16.38,16.4,229600.0,12.5911,12.5911,12.5681,12.5834,229600.0
2010-12-17 15:30:00,16.4,16.41,16.37,16.38,271400.0,12.5834,12.5911,12.5604,12.5681,271400.0
2010-12-17 15:35:00,16.38,16.38,16.35,16.36,163000.0,12.5681,12.5681,12.545,12.5527,163000.0
2010-12-17 15:40:00,16.36,16.38,16.36,16.38,103400.0,12.5527,12.5681,12.5527,12.5681,103400.0
2010-12-17 15:45:00,16.38,16.39,16.36,16.39,224000.0,12.5681,12.5757,12.5527,12.5757,224000.0
2010-12-17 15:50:00,16.39,16.39,16.36,16.37,432200.0,12.5757,12.5757,12.5527,12.5604,432200.0
2010-12-17 15:55:00,16.37,16.41,16.37,16.39,771000.0,12.5604,12.5911,12.5604,12.5757,771000.0
2010-12-20 09:30:00,16.45,16.45,16.4,16.43,204200.0,12.6218,12.6218,12.5834,12.6064,204200.0
2010-12-20 09:35:00,16.43,16.5,16.43,16.49,190400.0,12.6064,12.6601,12.6064,12.6525,190400.0
2010-12-20 09:40:00,16.49,16.49,16.39,16.39,219000.0,12.6525,12.6525,12.5757,12.5757,219000.0
2010-12-20 09:45:00,16.39,16.39,16.36,16.36,98000.0,12.5757,12.5757,12.5527,12.5527,98000.0
2010-12-20 09:50:00,16.36,16.42,16.36,16.39,101400.0,12.5527,12.5987,12.5527,12.5757,101400.0
2010-12-20 09:55:00,16.39,16.39,16.36,16.37,102800.0,12.5757,12.5757,12.5527,12.5604,102800.0
2010-12-20 10:00:00,16.38,16.38,16.33,16.34,140800.0,12.5681,12.5681,12.5297,12.5374,140800.0
2010-12-20 10:05:00,16.33,16.34,16.32,16.33,115200.0,12.5297,12.5374,12.522,12.5297,115200.0
2010-12-20 10:10:00,16.32,16.33,16.28,16.3,152800.0,12.522,12.5297,12.4913,12.5067,152800.0
2010-12-20 10:15:00,16.3,16.34,16.26,16.34,160200.0,12.5067,12.5374,12.476,12.5374,160200.0
2010-12-20 10:20:00,16.33,16.33,16.31,16.32,105600.0,12.5297,12.5297,12.5143,12.522,105600.0
2010-12-20 10:25:00,16.31,16.33,16.3,16.33,65600.0,12.5143,12.5297,12.5067,12.5297,65600.0
2010-12-20 10:30:00,16.33,16.34,16.32,16.33,62000.0,12.5297,12.5374,12.522,12.5297,62000.0
2010-12-20 10:35:00,16.33,16.33,16.3,16.32,39600.0,12.5297,12.5297,12.5067,12.522,39600.0
2010-12-20 10:40:00,16.32,16.33,16.3,16.33,33800.0,12.522,12.5297,12.5067,12.5297,33800.0
2010-12-20 10:45:00,16.33,16.35,16.32,16.32,75000.0,12.5297,12.545,12.522,12.522,75000.0
2010-12-20 10:50:00,16.33,16.34,16.32,16.34,60000.0,12.5297,12.5374,12.522,12.5374,60000.0
2010-12-20 10:55:00,16.34,16.36,16.33,16.33,129800.0,12.5374,12.5527,12.5297,12.5297,129800.0
2010-12-20 11:00:00,16.32,16.35,16.32,16.34,179600.0,12.522,12.545,12.522,12.5374,179600.0
2010-12-20 11:05:00,16.35,16.35,16.31,16.32,140600.0,12.545,12.545,12.5143,12.522,140600.0
2010-12-20 11:10:00,16.31,16.33,16.3,16.33,51600.0,12.5143,12.5297,12.5067,12.5297,51600.0
2010-12-20 11:15:00,16.33,16.34,16.32,16.34,34400.0,12.5297,12.5374,12.522,12.5374,34400.0
2010-12-20 11:20:00,16.34,16.34,16.31,16.32,47000.0,12.5374,12.5374,12.5143,12.522,47000.0
2010-12-20 11:25:00,16.32,16.34,16.32,16.33,76800.0,12.522,12.5374,12.522,12.5297,76800.0
2010-12-20 11:30:00,16.33,16.36,16.32,16.36,103800.0,12.5297,12.5527,12.522,12.5527,103800.0
2010-12-20 11:35:00,16.36,16.38,16.36,16.36,48000.0,12.5527,12.5681,12.5527,12.5527,48000.0
2010-12-20 11:40:00,16.36,16.36,16.35,16.36,30000.0,12.5527,12.5527,12.545,12.5527,30000.0
2010-12-20 11:45:00,16.35,16.37,16.35,16.36,21800.0,12.545,12.5604,12.545,12.5527,21800.0
2010-12-20 11:50:00,16.37,16.38,16.36,16.36,27400.0,12.5604,12.5681,12.5527,12.5527,27400.0
2010-12-20 11:55:00,16.36,16.36,16.36,16.36,10800.0,12.5527,12.5527,12.5527,12.5527,10800.0
2010-12-20 12:00:00,16.36,16.36,16.35,16.35,22000.0,12.5527,12.5527,12.545,12.545,22000.0
2010-12-20 12:05:00,16.35,16.36,16.33,16.34,103800.0,12.545,12.5527,12.5297,12.5374,103800.0
2010-12-20 12:10:00,16.34,16.35,16.33,16.34,124000.0,12.5374,12.545,12.5297,12.5374,124000.0
2010-12-20 12:15:00,16.33,16.36,16.33,16.36,24600.0,12.5297,12.5527,12.5297,12.5527,24600.0
2010-12-20 12:20:00,16.36,16.36,16.34,16.35,25000.0,12.5527,12.5527,12.5374,12.545,25000.0
2010-12-20 12:25:00,16.35,16.35,16.32,16.34,49800.0,12.545,12.545,12.522,12.5374,49800.0
2010-12-20 12:30:00,16.34,16.35,16.33,16.34,103000.0,12.5374,12.545,12.5297,12.5374,103000.0
2010-12-20 12:35:00,16.34,16.36,16.34,16.36,14800.0,12.5374,12.5527,12.5374,12.5527,14800.0
2010-12-20 12:40:00,16.35,16.38,16.35,16.38,54200.0,12.545,12.5681,12.545,12.5681,54200.0
2010-12-20 12:45:00,16.38,16.41,16.37,16.41,89400.0,12.5681,12.5911,12.5604,12.5911,89400.0
2010-12-20 12:50:00,16.4,16.43,16.4,16.43,70400.0,12.5834,12.6064,12.5834,12.6064,70400.0
2010-12-20 12:55:00,16.42,16.44,16.41,16.43,43000.0,12.5987,12.6141,12.5911,12.6064,43000.0
2010-12-20 13:00:00,16.44,16.44,16.42,16.42,79000.0,12.6141,12.6141,12.5987,12.5987,79000.0
2010-12-20 13:05:00,16.42,16.45,16.42,16.43,47000.0,12.5987,12.6218,12.5987,12.6064,47000.0
2010-12-20 13:10:00,16.43,16.46,16.43,16.45,75400.0,12.6064,12.6294,12.6064,12.6218,75400.0
2010-12-20 13:15:00,16.45,16.47,16.44,16.45,94200.0,12.6218,12.6371,12.6141,12.6218,94200.0
2010-12-20 13:20:00,16.45,16.46,16.44,16.46,47400.0,12.6218,12.6294,12.6141,12.6294,47400.0
2010-12-20 13:25:00,16.46,16.46,16.45,16.45,58400.0,12.6294,12.6294,12.6218,12.6218,58400.0
2010-12-20 13:30:00,16.45,16.45,16.44,16.45,62800.0,12.6218,12.6218,12.6141,12.6218,62800.0
2010-12-20 13:35:00,16.44,16.47,16.44,16.47,52200.0,12.6141,12.6371,12.6141,12.6371,52200.0
2010-12-20 13:40:00,16.47,16.47,16.45,16.46,70000.0,12.6371,12.6371,12.6218,12.6294,70000.0
2010-12-20 13:45:00,16.46,16.47,16.46,16.46,33400.0,12.6294,12.6371,12.6294,12.6294,33400.0
2010-12-20 13:50:00,16.46,16.46,16.45,16.45,92800.0,12.6294,12.6294,12.6218,12.6218,92800.0
2010-12-20 13:55:00,16.45,16.47,16.45,16.46,49200.0,12.6218,12.6371,12.6218,12.6294,49200.0
2010-12-20 14:00:00,16.46,16.49,16.46,16.49,139600.0,12.6294,12.6525,12.6294,12.6525,139600.0
2010-12-20 14:05:00,16.49,16.52,16.47,16.52,262400.0,12.6525,12.6755,12.6371,12.6755,262400.0
2010-12-20 14:10:00,16.51,16.53,16.5,16.52,129800.0,12.6678,12.6831,12.6601,12.6755,129800.0
2010-12-20 14:15:00,16.52,16.53,16.52,16.53,68800.0,12.6755,12.6831,12.6755,12.6831,68800.0
2010-12-20 14:20:00,16.53,16.54,16.53,16.53,94000.0,12.6831,12.6908,12.6831,12.6831,94000.0
2010-12-20 14:25:00,16.52,16.54,16.5,16.51,139800.0,12.6755,12.6908,12.6601,12.6678,139800.0
2010-12-20 14:30:00,16.51,16.52,16.5,16.5,114200.0,12.6678,12.6755,12.6601,12.6601,114200.0
2010-12-20 14:35:00,16.5,16.52,16.5,16.5,56600.0,12.6601,12.6755,12.6601,12.6601,56600.0
2010-12-20 14:40:00,16.5,16.51,16.5,16.5,96200.0,12.6601,12.6678,12.6601,12.6601,96200.0
2010-12-20 14:45:00,16.5,16.51,16.5,16.5,107400.0,12.6601,12.6678,12.6601,12.6601,107400.0
2010-12-20 14:50:00,16.5,16.52,16.5,16.52,90800.0,12.6601,12.6755,12.6601,12.6755,90800.0
2010-12-20 14:55:00,16.52,16.52,16.5,16.5,138400.0,12.6755,12.6755,12.6601,12.6601,138400.0
2010-12-20 15:00:00,16.5,16.5,16.48,16.48,158400.0,12.6601,12.6601,12.6448,12.6448,158400.0
2010-12-20 15:05:00,16.48,16.48,16.43,16.45,133800.0,12.6448,12.6448,12.6064,12.6218,133800.0
2010-12-20 15:10:00,16.45,16.47,16.44,16.47,49200.0,12.6218,12.6371,12.6141,12.6371,49200.0
2010-12-20 15:15:00,16.48,16.49,16.45,16.46,220800.0,12.6448,12.6525,12.6218,12.6294,220800.0
2010-12-20 15:20:00,16.46,16.46,16.43,16.45,96800.0,12.6294,12.6294,12.6064,12.6218,96800.0
2010-12-20 15:25:00,16.44,16.45,16.43,16.45,47000.0,12.6141,12.6218,12.6064,12.6218,47000.0
2010-12-20 15:30:00,16.44,16.47,16.44,16.46,162600.0,12.6141,12.6371,12.6141,12.6294,162600.0
2010-12-20 15:35:00,16.46,16.5,16.46,16.47,150200.0,12.6294,12.6601,12.6294,12.6371,150200.0
2010-12-20 15:40:00,16.47,16.49,16.46,16.48,106600.0,12.6371,12.6525,12.6294,12.6448,106600.0
2010-12-20 15:45:00,16.48,16.48,16.45,16.45,171200.0,12.6448,12.6448,12.6218,12.6218,171200.0
2010-12-20 15:50:00,16.45,16.5,16.45,16.48,195000.0,12.6218,12.6601,12.6218,12.6448,195000.0
2010-12-20 15:55:00,16.47,16.48,16.45,16.46,329400.0,12.6371,12.6448,12.6218,12.6294,329400.0
2010-12-21 09:30:00,16.52,16.54,16.32,16.34,355800.0,12.6755,12.6908,12.522,12.5374,355800.0
2010-12-21 09:35:00,16.34,16.42,16.34,16.39,140400.0,12.5374,12.5987,12.5374,12.5757,140400.0
2010-12-21 09:40:00,16.39,16.43,16.36,16.36,98000.0,12.5757,12.6064,12.5527,12.5527,98000.0
2010-12-21 09:45:00,16.38,16.38,16.3,16.31,133400.0,12.5681,12.5681,12.5067,12.5143,133400.0
2010-12-21 09:50:00,16.31,16.34,16.29,16.31,123000.0,12.5143,12.5374,12.499,12.5143,123000.0
2010-12-21 09:55:00,16.32,16.33,16.3,16.32,116200.0,12.522,12.5297,12.5067,12.522,116200.0
2010-12-21 10:00:00,16.33,16.33,16.3,16.3,90600.0,12.5297,12.5297,12.5067,12.5067,90600.0
2010-12-21 10:05:00,16.3,16.32,16.3,16.31,121600.0,12.5067,12.522,12.5067,12.5143,121600.0
2010-12-21 10:10:00,16.31,16.31,16.27,16.27,109600.0,12.5143,12.5143,12.4837,12.4837,109600.0
2010-12-21 10:15:00,16.27,16.3,16.27,16.3,83400.0,12.4837,12.5067,12.4837,12.5067,83400.0
2010-12-21 10:20:00,16.3,16.34,16.3,16.32,59800.0,12.5067,12.5374,12.5067,12.522,59800.0
2010-12-21 10:25:00,16.31,16.32,16.29,16.29,59200.0,12.5143,12.522,12.499,12.499,59200.0
2010-12-21 10:30:00,16.29,16.29,16.27,16.28,102400.0,12.499,12.499,12.4837,12.4913,102400.0
2010-12-21 10:35:00,16.28,16.29,16.26,16.28,78600.0,12.4913,12.499,12.476,12.4913,78600.0
2010-12-21 10:40:00,16.28,16.29,16.28,16.28,38600.0,12.4913,12.499,12.4913,12.4913,38600.0
2010-12-21 10:45:00,16.28,16.28,16.25,16.27,110200.0,12.4913,12.4913,12.4683,12.4837,110200.0
2010-12-21 10:50:00,16.27,16.29,16.27,16.29,70400.0,12.4837,12.499,12.4837,12.499,70400.0
2010-12-21 10:55:00,16.29,16.31,16.29,16.3,43400.0,12.499,12.5143,12.499,12.5067,43400.0
2010-12-21 11:00:00,16.3,16.31,16.28,16.28,143600.0,12.5067,12.5143,12.4913,12.4913,143600.0
2010-12-21 11:05:00,16.28,16.32,16.28,16.32,104600.0,12.4913,12.522,12.4913,12.522,104600.0
2010-12-21 11:10:00,16.32,16.32,16.29,16.31,49800.0,12.522,12.522,12.499,12.5143,49800.0
2010-12-21 11:15:00,16.31,16.32,16.29,16.31,141400.0,12.5143,12.522,12.499,12.5143,141400.0
2010-12-21 11:20:00,16.31,16.33,16.3,16.32,35400.0,12.5143,12.5297,12.5067,12.522,35400.0
2010-12-21 11:25:00,16.32,16.33,16.3,16.32,47200.0,12.522,12.5297,12.5067,12.522,47200.0
2010-12-21 11:30:00,16.32,16.35,16.32,16.35,50600.0,12.522,12.545,12.522,12.545,50600.0
2010-12-21 11:35:00,16.35,16.36,16.34,16.36,73400.0,12.545,12.5527,12.5374,12.5527,73400.0
2010-12-21 11:40:00,16.36,16.37,16.35,16.36,60800.0,12.5527,12.5604,12.545,12.5527,60800.0
2010-12-21 11:45:00,16.36,16.37,16.35,16.37,42200.0,12.5527,12.5604,12.545,12.5604,42200.0
2010-12-21 11:50:00,16.36,16.38,16.36,16.36,39200.0,12.5527,12.5681,12.5527,12.5527,39200.0
2010-12-21 11:55:00,16.36,16.38,16.36,16.38,35000.0,12.5527,12.5681,12.5527,12.5681,35000.0
2010-12-21 12:00:00,16.38,16.38,16.36,16.36,62800.0,12.5681,12.5681,12.5527,12.5527,62800.0
2010-12-21 12:05:00,16.37,16.38,16.36,16.38,63600.0,12.5604,12.5681,12.5527,12.5681,63600.0
2010-12-21 12:10:00,16.38,16.39,16.37,16.38,99200.0,12.5681,12.5757,12.5604,12.5681,99200.0
2010-12-21 12:15:00,16.39,16.39,16.39,16.39,47800.0,12.5757,12.5757,12.5757,12.5757,47800.0
2010-12-21 12:20:00,16.39,16.41,16.38,16.39,266200.0,12.5757,12.5911,12.5681,12.5757,266200.0
2010-12-21 12:25:00,16.39,16.42,16.39,16.41,69000.0,12.5757,12.5987,12.5757,12.5911,69000.0
2010-12-21 12:30:00,16.42,16.43,16.41,16.43,102400.0,12.5987,12.6064,12.5911,12.6064,102400.0
2010-12-21 12:35:00,16.43,16.43,16.42,16.43,129400.0,12.6064,12.6064,12.5987,12.6064,129400.0
2010-12-21 12:40:00,16.43,16.43,16.42,16.43,42600.0,12.6064,12.6064,12.5987,12.6064,42600.0
2010-12-21 12:45:00,16.43,16.44,16.42,16.43,81200.0,12.6064,12.6141,12.5987,12.6064,81200.0
2010-12-21 12:50:00,16.43,16.44,16.43,16.44,27800.0,12.6064,12.6141,12.6064,12.6141,27800.0
2010-12-21 12:55:00,16.43,16.46,16.43,16.45,81400.0,12.6064,12.6294,12.6064,12.6218,81400.0
2010-12-21 13:00:00,16.45,16.46,16.44,16.44,98200.0,12.6218,12.6294,12.6141,12.6141,98200.0
2010-12-21 13:05:00,16.43,16.44,16.43,16.44,24800.0,12.6064,12.6141,12.6064,12.6141,24800.0
2010-12-21 13:10:00,16.44,16.44,16.43,16.43,16800.0,12.6141,12.6141,12.6064,12.6064,16800.0
2010-12-21 13:15:00,16.43,16.43,16.41,16.41,51800.0,12.6064,12.6064,12.5911,12.5911,51800.0
2010-12-21 13:20:00,16.41,16.41,16.39,16.4,51800.0,12.5911,12.5911,12.5757,12.5834,51800.0
2010-12-21 13:25:00,16.4,16.4,16.4,16.4,13800.0,12.5834,12.5834,12.5834,12.5834,13800.0
2010-12-21 13:30:00,16.4,16.4,16.39,16.39,36600.0,12.5834,12.5834,12.5757,12.5757,36600.0
2010-12-21 13:35:00,16.39,16.41,16.39,16.41,46200.0,12.5757,12.5911,12.5757,12.5911,46200.0
2010-12-21 13:40:00,16.4,16.43,16.4,16.43,98400.0,12.5834,12.6064,12.5834,12.6064,98400.0
2010-12-21 13:45:00,16.43,16.43,16.41,16.41,55800.0,12.6064,12.6064,12.5911,12.5911,55800.0
2010-12-21 13:50:00,16.42,16.43,16.41,16.42,66000.0,12.5987,12.6064,12.5911,12.5987,66000.0
2010-12-21 13:55:00,16.43,16.43,16.41,16.42,44400.0,12.6064,12.6064,12.5911,12.5987,44400.0
2010-12-21 14:00:00,16.42,16.43,16.41,16.43,30200.0,12.5987,12.6064,12.5911,12.6064,30200.0
2010-12-21 14:05:00,16.43,16.44,16.43,16.43,59800.0,12.6064,12.6141,12.6064,12.6064,59800.0
2010-12-21 14:10:00,16.43,16.43,16.42,16.43,81000.0,12.6064,12.6064,12.5987,12.6064,81000.0
2010-12-21 14:15:00,16.43,16.43,16.42,16.42,32800.0,12.6064,12.6064,12.5987,12.5987,32800.0
2010-12-21 14:20:00,16.42,16.43,16.42,16.42,34600.0,12.5987,12.6064,12.5987,12.5987,34600.0
2010-12-21 14:25:00,16.42,16.43,16.41,16.42,59400.0,12.5987,12.6064,12.5911,12.5987,59400.0
2010-12-21 14:30:00,16.42,16.43,16.42,16.42,41800.0,12.5987,12.6064,12.5987,12.5987,41800.0
2010-12-21 14:35:00,16.42,16.43,16.41,16.42,70800.0,12.5987,12.6064,12.5911,12.5987,70800.0
2010-12-21 14:40:00,16.42,16.42,16.41,16.42,48400.0,12.5987,12.5987,12.5911,12.5987,48400.0
2010-12-21 14:45:00,16.42,16.42,16.4,16.4,36000.0,12.5987,12.5987,12.5834,12.5834,36000.0
2010-12-21 14:50:00,16.41,16.41,16.4,16.41,18200.0,12.5911,12.5911,12.5834,12.5911,18200.0
2010-12-21 14:55:00,16.41,16.42,16.41,16.41,38400.0,12.5911,12.5987,12.5911,12.5911,38400.0
2010-12-21 15:00:00,16.41,16.42,16.4,16.41,109200.0,12.5911,12.5987,12.5834,12.5911,109200.0
2010-12-21 15:05:00,16.41,16.41,16.4,16.41,56000.0,12.5911,12.5911,12.5834,12.5911,56000.0
2010-12-21 15:10:00,16.41,16.41,16.39,16.39,70400.0,12.5911,12.5911,12.5757,12.5757,70400.0
2010-12-21 15:15:00,16.39,16.42,16.39,16.42,66400.0,12.5757,12.5987,12.5757,12.5987,66400.0
2010-12-21 15:20:00,16.42,16.43,16.41,16.43,51800.0,12.5987,12.6064,12.5911,12.6064,51800.0
2010-12-21 15:25:00,16.43,16.43,16.42,16.43,59800.0,12.6064,12.6064,12.5987,12.6064,59800.0
2010-12-21 15:30:00,16.43,16.45,16.42,16.44,93800.0,12.6064,12.6218,12.5987,12.6141,93800.0
2010-12-21 15:35:00,16.43,16.45,16.43,16.44,190800.0,12.6064,12.6218,12.6064,12.6141,190800.0
2010-12-21 15:40:00,16.43,16.45,16.43,16.43,203000.0,12.6064,12.6218,12.6064,12.6064,203000.0
2010-12-21 15:45:00,16.43,16.43,16.41,16.41,221600.0,12.6064,12.6064,12.5911,12.5911,221600.0
2010-12-21 15:50:00,16.42,16.42,16.41,16.42,122800.0,12.5987,12.5987,12.5911,12.5987,122800.0
2010-12-21 15:55:00,16.42,16.43,16.4,16.43,280000.0,12.5987,12.6064,12.5834,12.6064,280000.0
2010-12-22 09:30:00,16.5,16.53,16.46,16.5,294200.0,12.6601,12.6831,12.6294,12.6601,294200.0
2010-12-22 09:35:00,16.51,16.51,16.47,16.5,120000.0,12.6678,12.6678,12.6371,12.6601,120000.0
2010-12-22 09:40:00,16.5,16.57,16.5,16.55,273200.0,12.6601,12.7138,12.6601,12.6985,273200.0
2010-12-22 09:45:00,16.55,16.56,16.52,16.52,154400.0,12.6985,12.7062,12.6755,12.6755,154400.0
2010-12-22 09:50:00,16.52,16.55,16.52,16.54,70400.0,12.6755,12.6985,12.6755,12.6908,70400.0
2010-12-22 09:55:00,16.54,16.54,16.52,16.52,64000.0,12.6908,12.6908,12.6755,12.6755,64000.0
2010-12-22 10:00:00,16.53,16.56,16.52,16.54,91400.0,12.6831,12.7062,12.6755,12.6908,91400.0
2010-12-22 10:05:00,16.53,16.54,16.5,16.51,104600.0,12.6831,12.6908,12.6601,12.6678,104600.0
2010-12-22 10:10:00,16.51,16.53,16.5,16.52,152000.0,12.6678,12.6831,12.6601,12.6755,152000.0
2010-12-22 10:15:00,16.53,16.54,16.5,16.51,145200.0,12.6831,12.6908,12.6601,12.6678,145200.0
2010-12-22 10:20:00,16.51,16.53,16.48,16.48,130800.0,12.6678,12.6831,12.6448,12.6448,130800.0
2010-12-22 10:25:00,16.47,16.5,16.47,16.48,84200.0,12.6371,12.6601,12.6371,12.6448,84200.0
2010-12-22 10:30:00,16.47,16.47,16.45,16.46,51400.0,12.6371,12.6371,12.6218,12.6294,51400.0
2010-12-22 10:35:00,16.46,16.49,16.46,16.49,74800.0,12.6294,12.6525,12.6294,12.6525,74800.0
2010-12-22 10:40:00,16.49,16.49,16.43,16.45,281800.0,12.6525,12.6525,12.6064,12.6218,281800.0
2010-12-22 10:45:00,16.45,16.47,16.43,16.45,74400.0,12.6218,12.6371,12.6064,12.6218,74400.0
2010-12-22 10:50:00,16.45,16.47,16.45,16.46,50600.0,12.6218,12.6371,12.6218,12.6294,50600.0
2010-12-22 10:55:00,16.46,16.5,16.44,16.5,84000.0,12.6294,12.6601,12.6141,12.6601,84000.0
2010-12-22 11:00:00,16.49,16.49,16.47,16.49,42200.0,12.6525,12.6525,12.6371,12.6525,42200.0
2010-12-22 11:05:00,16.49,16.5,16.49,16.5,36000.0,12.6525,12.6601,12.6525,12.6601,36000.0
2010-12-22 11:10:00,16.5,16.5,16.49,16.5,50800.0,12.6601,12.6601,12.6525,12.6601,50800.0
2010-12-22 11:15:00,16.5,16.53,16.5,16.52,52000.0,12.6601,12.6831,12.6601,12.6755,52000.0
2010-12-22 11:20:00,16.52,16.53,16.51,16.53,56800.0,12.6755,12.6831,12.6678,12.6831,56800.0
2010-12-22 11:25:00,16.52,16.54,16.52,16.54,41600.0,12.6755,12.6908,12.6755,12.6908,41600.0
2010-12-22 11:30:00,16.54,16.55,16.53,16.54,34000.0,12.6908,12.6985,12.6831,12.6908,34000.0
2010-12-22 11:35:00,16.54,16.57,16.52,16.56,107200.0,12.6908,12.7138,12.6755,12.7062,107200.0
2010-12-22 11:40:00,16.57,16.58,16.54,16.54,63400.0,12.7138,12.7215,12.6908,12.6908,63400.0
2010-12-22 11:45:00,16.54,16.55,16.54,16.54,23400.0,12.6908,12.6985,12.6908,12.6908,23400.0
2010-12-22 11:50:00,16.54,16.54,16.51,16.52,60400.0,12.6908,12.6908,12.6678,12.6755,60400.0
2010-12-22 11:55:00,16.51,16.52,16.51,16.51,30000.0,12.6678,12.6755,12.6678,12.6678,30000.0
2010-12-22 12:00:00,16.5,16.51,16.5,16.5,56600.0,12.6601,12.6678,12.6601,12.6601,56600.0
2010-12-22 12:05:00,16.5,16.5,16.49,16.5,28800.0,12.6601,12.6601,12.6525,12.6601,28800.0
2010-12-22 12:10:00,16.5,16.5,16.49,16.5,48400.0,12.6601,12.6601,12.6525,12.6601,48400.0
2010-12-22 12:15:00,16.5,16.5,16.48,16.5,27800.0,12.6601,12.6601,12.6448,12.6601,27800.0
2010-12-22 12:20:00,16.5,16.52,16.5,16.52,39600.0,12.6601,12.6755,12.6601,12.6755,39600.0
2010-12-22 12:25:00,16.51,16.52,16.51,16.52,19000.0,12.6678,12.6755,12.6678,12.6755,19000.0
2010-12-22 12:30:00,16.52,16.52,16.51,16.51,38400.0,12.6755,12.6755,12.6678,12.6678,38400.0
2010-12-22 12:35:00,16.52,16.52,16.48,16.48,49000.0,12.6755,12.6755,12.6448,12.6448,49000.0
2010-12-22 12:40:00,16.48,16.48,16.45,16.46,67600.0,12.6448,12.6448,12.6218,12.6294,67600.0
2010-12-22 12:45:00,16.47,16.48,16.47,16.47,60600.0,12.6371,12.6448,12.6371,12.6371,60600.0
2010-12-22 12:50:00,16.47,16.47,16.45,16.46,79200.0,12.6371,12.6371,12.6218,12.6294,79200.0
2010-12-22 12:55:00,16.45,16.46,16.43,16.45,63400.0,12.6218,12.6294,12.6064,12.6218,63400.0
2010-12-22 13:00:00,16.45,16.46,16.44,16.46,30800.0,12.6218,12.6294,12.6141,12.6294,30800.0
2010-12-22 13:05:00,16.46,16.46,16.44,16.44,37200.0,12.6294,12.6294,12.6141,12.6141,37200.0
2010-12-22 13:10:00,16.44,16.45,16.43,16.44,36200.0,12.6141,12.6218,12.6064,12.6141,36200.0
2010-12-22 13:15:00,16.43,16.46,16.43,16.45,49000.0,12.6064,12.6294,12.6064,12.6218,49000.0
2010-12-22 13:20:00,16.46,16.47,16.45,16.46,59600.0,12.6294,12.6371,12.6218,12.6294,59600.0
2010-12-22 13:25:00,16.47,16.49,16.46,16.48,55400.0,12.6371,12.6525,12.6294,12.6448,55400.0
2010-12-22 13:30:00,16.48,16.48,16.45,16.45,40600.0,12.6448,12.6448,12.6218,12.6218,40600.0
2010-12-22 13:35:00,16.45,16.45,16.44,16.45,18000.0,12.6218,12.6218,12.6141,12.6218,18000.0
2010-12-22 13:40:00,16.45,16.45,16.43,16.43,68800.0,12.6218,12.6218,12.6064,12.6064,68800.0
2010-12-22 13:45:00,16.43,16.43,16.4,16.41,110600.0,12.6064,12.6064,12.5834,12.5911,110600.0
2010-12-22 13:50:00,16.4,16.41,16.4,16.41,30000.0,12.5834,12.5911,12.5834,12.5911,30000.0
2010-12-22 13:55:00,16.41,16.43,16.41,16.42,65800.0,12.5911,12.6064,12.5911,12.5987,65800.0
2010-12-22 14:00:00,16.42,16.43,16.42,16.43,42200.0,12.5987,12.6064,12.5987,12.6064,42200.0
2010-12-22 14:05:00,16.43,16.43,16.43,16.43,18200.0,12.6064,12.6064,12.6064,12.6064,18200.0
2010-12-22 14:10:00,16.43,16.44,16.43,16.43,45400.0,12.6064,12.6141,12.6064,12.6064,45400.0
2010-12-22 14:15:00,16.43,16.43,16.42,16.43,51400.0,12.6064,12.6064,12.5987,12.6064,51400.0
2010-12-22 14:20:00,16.43,16.46,16.43,16.45,109600.0,12.6064,12.6294,12.6064,12.6218,109600.0
2010-12-22 14:25:00,16.45,16.46,16.45,16.46,34000.0,12.6218,12.6294,12.6218,12.6294,34000.0
2010-12-22 14:30:00,16.45,16.46,16.45,16.46,27000.0,12.6218,12.6294,12.6218,12.6294,27000.0
2010-12-22 14:35:00,16.46,16.48,16.46,16.48,55400.0,12.6294,12.6448,12.6294,12.6448,55400.0
2010-12-22 14:40:00,16.48,16.48,16.45,16.46,252800.0,12.6448,12.6448,12.6218,12.6294,252800.0
2010-12-22 14:45:00,16.46,16.47,16.45,16.47,35800.0,12.6294,12.6371,12.6218,12.6371,35800.0
2010-12-22 14:50:00,16.47,16.47,16.45,16.47,56200.0,12.6371,12.6371,12.6218,12.6371,56200.0
2010-12-22 14:55:00,16.47,16.48,16.46,16.47,46200.0,12.6371,12.6448,12.6294,12.6371,46200.0
2010-12-22 15:00:00,16.47,16.48,16.46,16.47,88000.0,12.6371,12.6448,12.6294,12.6371,88000.0
2010-12-22 15:05:00,16.47,16.48,16.46,16.47,45600.0,12.6371,12.6448,12.6294,12.6371,45600.0
2010-12-22 15:10:00,16.47,16.48,16.47,16.48,52200.0,12.6371,12.6448,12.6371,12.6448,52200.0
2010-12-22 15:15:00,16.48,16.48,16.47,16.48,55000.0,12.6448,12.6448,12.6371,12.6448,55000.0
2010-12-22 15:20:00,16.48,16.5,16.47,16.5,123000.0,12.6448,12.6601,12.6371,12.6601,123000.0
2010-12-22 15:25:00,16.5,16.5,16.49,16.49,94600.0,12.6601,12.6601,12.6525,12.6525,94600.0
2010-12-22 15:30:00,16.5,16.5,16.48,16.48,102000.0,12.6601,12.6601,12.6448,12.6448,102000.0
2010-12-22 15:35:00,16.48,16.49,16.48,16.48,26800.0,12.6448,12.6525,12.6448,12.6448,26800.0
2010-12-22 15:40:00,16.49,16.52,16.49,16.49,196200.0,12.6525,12.6755,12.6525,12.6525,196200.0
2010-12-22 15:45:00,16.5,16.5,16.46,16.46,85000.0,12.6601,12.6601,12.6294,12.6294,85000.0
2010-12-22 15:50:00,16.45,16.48,16.45,16.45,198200.0,12.6218,12.6448,12.6218,12.6218,198200.0
2010-12-22 15:55:00,16.45,16.48,16.45,16.47,252800.0,12.6218,12.6448,12.6218,12.6371,252800.0
2010-12-23 09:30:00,16.43,16.5,16.4,16.47,157600.0,12.6064,12.6601,12.5834,12.6371,157600.0
2010-12-23 09:35:00,16.46,16.47,16.42,16.43,98400.0,12.6294,12.6371,12.5987,12.6064,98400.0
2010-12-23 09:40:00,16.43,16.46,16.41,16.42,90200.0,12.6064,12.6294,12.5911,12.5987,90200.0
2010-12-23 09:45:00,16.41,16.42,16.4,16.41,80400.0,12.5911,12.5987,12.5834,12.5911,80400.0
2010-12-23 09:50:00,16.41,16.46,16.4,16.45,259200.0,12.5911,12.6294,12.5834,12.6218,259200.0
2010-12-23 09:55:00,16.45,16.48,16.45,16.47,140800.0,12.6218,12.6448,12.6218,12.6371,140800.0
2010-12-23 10:00:00,16.47,16.5,16.46,16.49,180800.0,12.6371,12.6601,12.6294,12.6525,180800.0
2010-12-23 10:05:00,16.49,16.49,16.47,16.48,101400.0,12.6525,12.6525,12.6371,12.6448,101400.0
2010-12-23 10:10:00,16.47,16.49,16.46,16.47,156200.0,12.6371,12.6525,12.6294,12.6371,156200.0
2010-12-23 10:15:00,16.47,16.47,16.43,16.43,142600.0,12.6371,12.6371,12.6064,12.6064,142600.0
2010-12-23 10:20:00,16.43,16.45,16.4,16.4,185000.0,12.6064,12.6218,12.5834,12.5834,185000.0
2010-12-23 10:25:00,16.4,16.43,16.4,16.41,110000.0,12.5834,12.6064,12.5834,12.5911,110000.0
2010-12-23 10:30:00,16.41,16.43,16.4,16.42,54600.0,12.5911,12.6064,12.5834,12.5987,54600.0
2010-12-23 10:35:00,16.41,16.42,16.39,16.4,70200.0,12.5911,12.5987,12.5757,12.5834,70200.0
2010-12-23 10:40:00,16.4,16.4,16.38,16.38,60200.0,12.5834,12.5834,12.5681,12.5681,60200.0
2010-12-23 10:45:00,16.38,16.39,16.36,16.39,102800.0,12.5681,12.5757,12.5527,12.5757,102800.0
2010-12-23 10:50:00,16.39,16.4,16.38,16.38,65200.0,12.5757,12.5834,12.5681,12.5681,65200.0
2010-12-23 10:55:00,16.39,16.39,16.35,16.36,100600.0,12.5757,12.5757,12.545,12.5527,100600.0
2010-12-23 11:00:00,16.36,16.36,16.32,16.33,159200.0,12.5527,12.5527,12.522,12.5297,159200.0
2010-12-23 11:05:00,16.32,16.36,16.32,16.33,94000.0,12.522,12.5527,12.522,12.5297,94000.0
2010-12-23 11:10:00,16.33,16.34,16.31,16.31,107400.0,12.5297,12.5374,12.5143,12.5143,107400.0
2010-12-23 11:15:00,16.31,16.33,16.31,16.33,130200.0,12.5143,12.5297,12.5143,12.5297,130200.0
2010-12-23 11:20:00,16.32,16.33,16.31,16.32,114200.0,12.522,12.5297,12.5143,12.522,114200.0
2010-12-23 11:25:00,16.32,16.34,16.32,16.33,103600.0,12.522,12.5374,12.522,12.5297,103600.0
2010-12-23 11:30:00,16.33,16.34,16.31,16.32,95400.0,12.5297,12.5374,12.5143,12.522,95400.0
2010-12-23 11:35:00,16.32,16.32,16.3,16.3,110800.0,12.522,12.522,12.5067,12.5067,110800.0
2010-12-23 11:40:00,16.3,16.31,16.28,16.3,57800.0,12.5067,12.5143,12.4913,12.5067,57800.0
2010-12-23 11:45:00,16.3,16.32,16.3,16.3,71800.0,12.5067,12.522,12.5067,12.5067,71800.0
2010-12-23 11:50:00,16.3,16.31,16.29,16.3,30000.0,12.5067,12.5143,12.499,12.5067,30000.0
2010-12-23 11:55:00,16.3,16.31,16.3,16.31,61400.0,12.5067,12.5143,12.5067,12.5143,61400.0
2010-12-23 12:00:00,16.31,16.32,16.3,16.31,33800.0,12.5143,12.522,12.5067,12.5143,33800.0
2010-12-23 12:05:00,16.31,16.31,16.28,16.28,67200.0,12.5143,12.5143,12.4913,12.4913,67200.0
2010-12-23 12:10:00,16.29,16.3,16.28,16.29,30400.0,12.499,12.5067,12.4913,12.499,30400.0
2010-12-23 12:15:00,16.29,16.3,16.29,16.29,38600.0,12.499,12.5067,12.499,12.499,38600.0
2010-12-23 12:20:00,16.29,16.3,16.29,16.3,62600.0,12.499,12.5067,12.499,12.5067,62600.0
2010-12-23 12:25:00,16.3,16.3,16.28,16.3,60400.0,12.5067,12.5067,12.4913,12.5067,60400.0
2010-12-23 12:30:00,16.3,16.33,16.3,16.33,53400.0,12.5067,12.5297,12.5067,12.5297,53400.0
2010-12-23 12:35:00,16.33,16.34,16.32,16.32,97000.0,12.5297,12.5374,12.522,12.522,97000.0
2010-12-23 12:40:00,16.32,16.32,16.29,16.3,105000.0,12.522,12.522,12.499,12.5067,105000.0
2010-12-23 12:45:00,16.3,16.3,16.29,16.29,191800.0,12.5067,12.5067,12.499,12.499,191800.0
2010-12-23 12:50:00,16.29,16.31,16.29,16.3,45200.0,12.499,12.5143,12.499,12.5067,45200.0
2010-12-23 12:55:00,16.3,16.3,16.3,16.3,16800.0,12.5067,12.5067,12.5067,12.5067,16800.0
2010-12-23 13:00:00,16.3,16.33,16.3,16.32,69200.0,12.5067,12.5297,12.5067,12.522,69200.0
2010-12-23 13:05:00,16.32,16.33,16.32,16.32,68600.0,12.522,12.5297,12.522,12.522,68600.0
2010-12-23 13:10:00,16.33,16.33,16.31,16.32,24000.0,12.5297,12.5297,12.5143,12.522,24000.0
2010-12-23 13:15:00,16.32,16.33,16.32,16.33,10800.0,12.522,12.5297,12.522,12.5297,10800.0
2010-12-23 13:20:00,16.32,16.34,16.32,16.32,41600.0,12.522,12.5374,12.522,12.522,41600.0
2010-12-23 13:25:00,16.32,16.33,16.31,16.32,41800.0,12.522,12.5297,12.5143,12.522,41800.0
2010-12-23 13:30:00,16.32,16.33,16.31,16.31,28000.0,12.522,12.5297,12.5143,12.5143,28000.0
2010-12-23 13:35:00,16.31,16.33,16.31,16.33,27000.0,12.5143,12.5297,12.5143,12.5297,27000.0
2010-12-23 13:40:00,16.33,16.33,16.32,16.32,28600.0,12.5297,12.5297,12.522,12.522,28600.0
2010-12-23 13:45:00,16.32,16.33,16.3,16.3,33000.0,12.522,12.5297,12.5067,12.5067,33000.0
2010-12-23 13:50:00,16.3,16.31,16.29,16.29,41400.0,12.5067,12.5143,12.499,12.499,41400.0
2010-12-23 13:55:00,16.29,16.31,16.29,16.29,44400.0,12.499,12.5143,12.499,12.499,44400.0
2010-12-23 14:00:00,16.29,16.31,16.29,16.3,61600.0,12.499,12.5143,12.499,12.5067,61600.0
2010-12-23 14:05:00,16.3,16.3,16.28,16.29,50800.0,12.5067,12.5067,12.4913,12.499,50800.0
2010-12-23 14:10:00,16.29,16.3,16.29,16.3,29400.0,12.499,12.5067,12.499,12.5067,29400.0
2010-12-23 14:15:00,16.3,16.3,16.28,16.28,44800.0,12.5067,12.5067,12.4913,12.4913,44800.0
2010-12-23 14:20:00,16.29,16.29,16.27,16.27,32400.0,12.499,12.499,12.4837,12.4837,32400.0
2010-12-23 14:25:00,16.27,16.29,16.27,16.29,52000.0,12.4837,12.499,12.4837,12.499,52000.0
2010-12-23 14:30:00,16.29,16.29,16.28,16.29,41200.0,12.499,12.499,12.4913,12.499,41200.0
2010-12-23 14:35:00,16.29,16.29,16.28,16.29,27000.0,12.499,12.499,12.4913,12.499,27000.0
2010-12-23 14:40:00,16.29,16.31,16.29,16.31,37800.0,12.499,12.5143,12.499,12.5143,37800.0
2010-12-23 14:45:00,16.31,16.31,16.28,16.28,87800.0,12.5143,12.5143,12.4913,12.4913,87800.0
2010-12-23 14:50:00,16.28,16.29,16.28,16.29,32600.0,12.4913,12.499,12.4913,12.499,32600.0
2010-12-23 14:55:00,16.29,16.29,16.28,16.29,38200.0,12.499,12.499,12.4913,12.499,38200.0
2010-12-23 15:00:00,16.29,16.29,16.28,16.28,65600.0,12.499,12.499,12.4913,12.4913,65600.0
2010-12-23 15:05:00,16.29,16.31,16.29,16.3,33400.0,12.499,12.5143,12.499,12.5067,33400.0
2010-12-23 15:10:00,16.3,16.31,16.29,16.3,57400.0,12.5067,12.5143,12.499,12.5067,57400.0
2010-12-23 15:15:00,16.31,16.31,16.28,16.3,125400.0,12.5143,12.5143,12.4913,12.5067,125400.0
2010-12-23 15:20:00,16.29,16.31,16.29,16.29,39800.0,12.499,12.5143,12.499,12.499,39800.0
2010-12-23 15:25:00,16.29,16.31,16.29,16.3,81000.0,12.499,12.5143,12.499,12.5067,81000.0
2010-12-23 15:30:00,16.3,16.31,16.29,16.29,111400.0,12.5067,12.5143,12.499,12.499,111400.0
2010-12-23 15:35:00,16.29,16.3,16.27,16.28,137800.0,12.499,12.5067,12.4837,12.4913,137800.0
2010-12-23 15:40:00,16.28,16.29,16.27,16.29,157600.0,12.4913,12.499,12.4837,12.499,157600.0
2010-12-23 15:45:00,16.28,16.29,16.27,16.29,137600.0,12.4913,12.499,12.4837,12.499,137600.0
2010-12-23 15:50:00,16.29,16.3,16.28,16.29,150200.0,12.499,12.5067,12.4913,12.499,150200.0
2010-12-23 15:55:00,16.29,16.32,16.28,16.32,244600.0,12.499,12.522,12.4913,12.522,244600.0
2010-12-27 09:30:00,16.33,16.33,16.24,16.25,244600.0,12.5297,12.5297,12.4606,12.4683,244600.0
2010-12-27 09:35:00,16.25,16.25,16.2,16.22,161200.0,12.4683,12.4683,12.4299,12.4453,161200.0
2010-12-27 09:40:00,16.22,16.22,16.14,16.14,133200.0,12.4453,12.4453,12.3839,12.3839,133200.0
2010-12-27 09:45:00,16.14,16.15,16.11,16.12,73200.0,12.3839,12.3916,12.3609,12.3686,73200.0
2010-12-27 09:50:00,16.12,16.13,16.09,16.1,84800.0,12.3686,12.3762,12.3455,12.3532,84800.0
2010-12-27 09:55:00,16.1,16.11,16.08,16.1,107800.0,12.3532,12.3609,12.3379,12.3532,107800.0
2010-12-27 10:00:00,16.09,16.11,16.09,16.09,52400.0,12.3455,12.3609,12.3455,12.3455,52400.0
2010-12-27 10:05:00,16.09,16.1,16.09,16.1,53200.0,12.3455,12.3532,12.3455,12.3532,53200.0
2010-12-27 10:10:00,16.1,16.14,16.1,16.14,78200.0,12.3532,12.3839,12.3532,12.3839,78200.0
2010-12-27 10:15:00,16.14,16.17,16.14,16.15,67800.0,12.3839,12.4069,12.3839,12.3916,67800.0
2010-12-27 10:20:00,16.15,16.16,16.13,16.14,37400.0,12.3916,12.3993,12.3762,12.3839,37400.0
2010-12-27 10:25:00,16.14,16.18,16.14,16.17,50600.0,12.3839,12.4146,12.3839,12.4069,50600.0
2010-12-27 10:30:00,16.17,16.18,16.15,16.16,45400.0,12.4069,12.4146,12.3916,12.3993,45400.0
2010-12-27 10:35:00,16.16,16.16,16.13,16.14,28800.0,12.3993,12.3993,12.3762,12.3839,28800.0
2010-12-27 10:40:00,16.14,16.15,16.13,16.14,29200.0,12.3839,12.3916,12.3762,12.3839,29200.0
2010-12-27 10:45:00,16.14,16.15,16.14,16.15,9000.0,12.3839,12.3916,12.3839,12.3916,9000.0
2010-12-27 10:50:00,16.15,16.15,16.13,16.13,21400.0,12.3916,12.3916,12.3762,12.3762,21400.0
2010-12-27 10:55:00,16.13,16.13,16.11,16.12,29200.0,12.3762,12.3762,12.3609,12.3686,29200.0
2010-12-27 11:00:00,16.12,16.14,16.12,16.14,20000.0,12.3686,12.3839,12.3686,12.3839,20000.0
2010-12-27 11:05:00,16.14,16.14,16.11,16.14,24800.0,12.3839,12.3839,12.3609,12.3839,24800.0
2010-12-27 11:10:00,16.14,16.14,16.13,16.13,24800.0,12.3839,12.3839,12.3762,12.3762,24800.0
2010-12-27 11:15:00,16.13,16.14,16.13,16.13,29800.0,12.3762,12.3839,12.3762,12.3762,29800.0
2010-12-27 11:20:00,16.13,16.14,16.13,16.13,22200.0,12.3762,12.3839,12.3762,12.3762,22200.0
2010-12-27 11:25:00,16.13,16.13,16.11,16.11,20600.0,12.3762,12.3762,12.3609,12.3609,20600.0
2010-12-27 11:30:00,16.12,16.14,16.11,16.11,27400.0,12.3686,12.3839,12.3609,12.3609,27400.0
2010-12-27 11:35:00,16.11,16.11,16.11,16.11,13000.0,12.3609,12.3609,12.3609,12.3609,13000.0
2010-12-27 11:40:00,16.11,16.13,16.11,16.11,28200.0,12.3609,12.3762,12.3609,12.3609,28200.0
2010-12-27 11:45:00,16.11,16.13,16.11,16.12,31200.0,12.3609,12.3762,12.3609,12.3686,31200.0
2010-12-27 11:50:00,16.13,16.14,16.13,16.13,11200.0,12.3762,12.3839,12.3762,12.3762,11200.0
2010-12-27 11:55:00,16.13,16.16,16.13,16.16,52000.0,12.3762,12.3993,12.3762,12.3993,52000.0
2010-12-27 12:00:00,16.15,16.15,16.14,16.14,26000.0,12.3916,12.3916,12.3839,12.3839,26000.0
2010-12-27 12:05:00,16.14,16.18,16.14,16.18,46200.0,12.3839,12.4146,12.3839,12.4146,46200.0
2010-12-27 12:10:00,16.18,16.2,16.18,16.2,30000.0,12.4146,12.4299,12.4146,12.4299,30000.0
2010-12-27 12:15:00,16.2,16.22,16.19,16.21,114200.0,12.4299,12.4453,12.4223,12.4376,114200.0
2010-12-27 12:20:00,16.21,16.22,16.18,16.21,265200.0,12.4376,12.4453,12.4146,12.4376,265200.0
2010-12-27 12:25:00,16.21,16.22,16.21,16.21,13000.0,12.4376,12.4453,12.4376,12.4376,13000.0
2010-12-27 12:30:00,16.21,16.21,16.19,16.19,15400.0,12.4376,12.4376,12.4223,12.4223,15400.0
2010-12-27 12:35:00,16.19,16.21,16.18,16.2,57800.0,12.4223,12.4376,12.4146,12.4299,57800.0
2010-12-27 12:40:00,16.2,16.2,16.19,16.19,5800.0,12.4299,12.4299,12.4223,12.4223,5800.0
2010-12-27 12:45:00,16.19,16.19,16.18,16.19,15800.0,12.4223,12.4223,12.4146,12.4223,15800.0
2010-12-27 12:50:00,16.19,16.2,16.17,16.18,60400.0,12.4223,12.4299,12.4069,12.4146,60400.0
2010-12-27 12:55:00,16.18,16.18,16.18,16.18,44400.0,12.4146,12.4146,12.4146,12.4146,44400.0
2010-12-27 13:00:00,16.18,16.18,16.17,16.17,15200.0,12.4146,12.4146,12.4069,12.4069,15200.0
2010-12-27 13:05:00,16.17,16.21,16.17,16.2,32000.0,12.4069,12.4376,12.4069,12.4299,32000.0
2010-12-27 13:10:00,16.2,16.23,16.2,16.22,63600.0,12.4299,12.453,12.4299,12.4453,63600.0
2010-12-27 13:15:00,16.22,16.26,16.22,16.26,117800.0,12.4453,12.476,12.4453,12.476,117800.0
2010-12-27 13:20:00,16.26,16.29,16.26,16.29,64800.0,12.476,12.499,12.476,12.499,64800.0
2010-12-27 13:25:00,16.29,16.32,16.29,16.32,120800.0,12.499,12.522,12.499,12.522,120800.0
2010-12-27 13:30:00,16.31,16.34,16.29,16.34,107600.0,12.5143,12.5374,12.499,12.5374,107600.0
2010-12-27 13:35:00,16.33,16.34,16.32,16.33,33000.0,12.5297,12.5374,12.522,12.5297,33000.0
2010-12-27 13:40:00,16.32,16.33,16.32,16.33,19200.0,12.522,12.5297,12.522,12.5297,19200.0
2010-12-27 13:45:00,16.33,16.33,16.32,16.33,33800.0,12.5297,12.5297,12.522,12.5297,33800.0
2010-12-27 13:50:00,16.33,16.33,16.31,16.32,35600.0,12.5297,12.5297,12.5143,12.522,35600.0
2010-12-27 13:55:00,16.32,16.32,16.3,16.31,75400.0,12.522,12.522,12.5067,12.5143,75400.0
2010-12-27 14:00:00,16.3,16.31,16.28,16.28,26000.0,12.5067,12.5143,12.4913,12.4913,26000.0
2010-12-27 14:05:00,16.29,16.29,16.28,16.28,30600.0,12.499,12.499,12.4913,12.4913,30600.0
2010-12-27 14:10:00,16.28,16.28,16.27,16.27,28000.0,12.4913,12.4913,12.4837,12.4837,28000.0
2010-12-27 14:15:00,16.27,16.28,16.26,16.27,16800.0,12.4837,12.4913,12.476,12.4837,16800.0
2010-12-27 14:20:00,16.27,16.27,16.25,16.25,14000.0,12.4837,12.4837,12.4683,12.4683,14000.0
2010-12-27 14:25:00,16.26,16.27,16.25,16.26,34200.0,12.476,12.4837,12.4683,12.476,34200.0
2010-12-27 14:30:00,16.27,16.28,16.27,16.27,28000.0,12.4837,12.4913,12.4837,12.4837,28000.0
2010-12-27 14:35:00,16.27,16.29,16.26,16.28,31200.0,12.4837,12.499,12.476,12.4913,31200.0
2010-12-27 14:40:00,16.29,16.29,16.28,16.28,32400.0,12.499,12.499,12.4913,12.4913,32400.0
2010-12-27 14:45:00,16.28,16.28,16.27,16.27,21200.0,12.4913,12.4913,12.4837,12.4837,21200.0
2010-12-27 14:50:00,16.27,16.28,16.26,16.27,16000.0,12.4837,12.4913,12.476,12.4837,16000.0
2010-12-27 14:55:00,16.27,16.27,16.22,16.23,192000.0,12.4837,12.4837,12.4453,12.453,192000.0
2010-12-27 15:00:00,16.24,16.25,16.22,16.24,51000.0,12.4606,12.4683,12.4453,12.4606,51000.0
2010-12-27 15:05:00,16.24,16.25,16.23,16.23,35800.0,12.4606,12.4683,12.453,12.453,35800.0
2010-12-27 15:10:00,16.24,16.25,16.23,16.25,46000.0,12.4606,12.4683,12.453,12.4683,46000.0
2010-12-27 15:15:00,16.25,16.25,16.24,16.24,26800.0,12.4683,12.4683,12.4606,12.4606,26800.0
2010-12-27 15:20:00,16.24,16.25,16.24,16.25,47200.0,12.4606,12.4683,12.4606,12.4683,47200.0
2010-12-27 15:25:00,16.25,16.27,16.25,16.25,53800.0,12.4683,12.4837,12.4683,12.4683,53800.0
2010-12-27 15:30:00,16.25,16.26,16.25,16.25,27800.0,12.4683,12.476,12.4683,12.4683,27800.0
2010-12-27 15:35:00,16.25,16.26,16.25,16.25,36400.0,12.4683,12.476,12.4683,12.4683,36400.0
2010-12-27 15:40:00,16.25,16.28,16.25,16.26,114600.0,12.4683,12.4913,12.4683,12.476,114600.0
2010-12-27 15:45:00,16.25,16.26,16.25,16.25,87200.0,12.4683,12.476,12.4683,12.4683,87200.0
2010-12-27 15:50:00,16.25,16.25,16.24,16.25,94000.0,12.4683,12.4683,12.4606,12.4683,94000.0
2010-12-27 15:55:00,16.25,16.25,16.24,16.24,217000.0,12.4683,12.4683,12.4606,12.4606,217000.0
2010-12-28 09:30:00,16.29,16.35,16.25,16.33,174600.0,12.499,12.545,12.4683,12.5297,174600.0
2010-12-28 09:35:00,16.32,16.33,16.28,16.3,105400.0,12.522,12.5297,12.4913,12.5067,105400.0
2010-12-28 09:40:00,16.3,16.31,16.24,16.24,105800.0,12.5067,12.5143,12.4606,12.4606,105800.0
2010-12-28 09:45:00,16.23,16.24,16.18,16.18,59800.0,12.453,12.4606,12.4146,12.4146,59800.0
2010-12-28 09:50:00,16.19,16.19,16.16,16.18,64200.0,12.4223,12.4223,12.3993,12.4146,64200.0
2010-12-28 09:55:00,16.18,16.18,16.16,16.16,58000.0,12.4146,12.4146,12.3993,12.3993,58000.0
2010-12-28 10:00:00,16.16,16.18,16.15,16.15,75400.0,12.3993,12.4146,12.3916,12.3916,75400.0
2010-12-28 10:05:00,16.14,16.15,16.13,16.14,39800.0,12.3839,12.3916,12.3762,12.3839,39800.0
2010-12-28 10:10:00,16.14,16.15,16.13,16.14,38000.0,12.3839,12.3916,12.3762,12.3839,38000.0
2010-12-28 10:15:00,16.14,16.16,16.13,16.16,73000.0,12.3839,12.3993,12.3762,12.3993,73000.0
2010-12-28 10:20:00,16.16,16.17,16.13,16.14,45600.0,12.3993,12.4069,12.3762,12.3839,45600.0
2010-12-28 10:25:00,16.14,16.16,16.14,16.14,85000.0,12.3839,12.3993,12.3839,12.3839,85000.0
2010-12-28 10:30:00,16.14,16.15,16.1,16.11,61800.0,12.3839,12.3916,12.3532,12.3609,61800.0
2010-12-28 10:35:00,16.11,16.15,16.1,16.15,40800.0,12.3609,12.3916,12.3532,12.3916,40800.0
2010-12-28 10:40:00,16.15,16.17,16.15,16.15,41200.0,12.3916,12.4069,12.3916,12.3916,41200.0
2010-12-28 10:45:00,16.15,16.15,16.12,16.12,31200.0,12.3916,12.3916,12.3686,12.3686,31200.0
2010-12-28 10:50:00,16.12,16.14,16.1,16.11,63200.0,12.3686,12.3839,12.3532,12.3609,63200.0
2010-12-28 10:55:00,16.11,16.11,16.1,16.11,23000.0,12.3609,12.3609,12.3532,12.3609,23000.0
2010-12-28 11:00:00,16.11,16.13,16.1,16.1,75800.0,12.3609,12.3762,12.3532,12.3532,75800.0
2010-12-28 11:05:00,16.1,16.11,16.09,16.11,56400.0,12.3532,12.3609,12.3455,12.3609,56400.0
2010-12-28 11:10:00,16.11,16.11,16.08,16.1,75600.0,12.3609,12.3609,12.3379,12.3532,75600.0
2010-12-28 11:15:00,16.1,16.1,16.08,16.08,77200.0,12.3532,12.3532,12.3379,12.3379,77200.0
2010-12-28 11:20:00,16.09,16.09,16.07,16.09,71000.0,12.3455,12.3455,12.3302,12.3455,71000.0
2010-12-28 11:25:00,16.09,16.1,16.08,16.09,19200.0,12.3455,12.3532,12.3379,12.3455,19200.0
2010-12-28 11:30:00,16.09,16.09,16.07,16.07,45000.0,12.3455,12.3455,12.3302,12.3302,45000.0
2010-12-28 11:35:00,16.07,16.09,16.07,16.09,37400.0,12.3302,12.3455,12.3302,12.3455,37400.0
2010-12-28 11:40:00,16.09,16.09,16.07,16.07,34200.0,12.3455,12.3455,12.3302,12.3302,34200.0
2010-12-28 11:45:00,16.07,16.08,16.07,16.07,71400.0,12.3302,12.3379,12.3302,12.3302,71400.0
2010-12-28 11:50:00,16.07,16.08,16.07,16.08,68600.0,12.3302,12.3379,12.3302,12.3379,68600.0
2010-12-28 11:55:00,16.07,16.08,16.06,16.06,42800.0,12.3302,12.3379,12.3225,12.3225,42800.0
2010-12-28 12:00:00,16.06,16.06,16.04,16.05,77600.0,12.3225,12.3225,12.3072,12.3149,77600.0
2010-12-28 12:05:00,16.05,16.05,16.03,16.04,86200.0,12.3149,12.3149,12.2995,12.3072,86200.0
2010-12-28 12:10:00,16.04,16.05,16.03,16.04,62400.0,12.3072,12.3149,12.2995,12.3072,62400.0
2010-12-28 12:15:00,16.04,16.06,16.04,16.06,28200.0,12.3072,12.3225,12.3072,12.3225,28200.0
2010-12-28 12:20:00,16.06,16.08,16.06,16.08,76600.0,12.3225,12.3379,12.3225,12.3379,76600.0
2010-12-28 12:25:00,16.08,16.1,16.08,16.1,22200.0,12.3379,12.3532,12.3379,12.3532,22200.0
2010-12-28 12:30:00,16.1,16.1,16.1,16.1,25600.0,12.3532,12.3532,12.3532,12.3532,25600.0
2010-12-28 12:35:00,16.1,16.1,16.09,16.1,79600.0,12.3532,12.3532,12.3455,12.3532,79600.0
2010-12-28 12:40:00,16.1,16.11,16.09,16.11,29800.0,12.3532,12.3609,12.3455,12.3609,29800.0
2010-12-28 12:45:00,16.11,16.13,16.11,16.12,30000.0,12.3609,12.3762,12.3609,12.3686,30000.0
2010-12-28 12:50:00,16.12,16.13,16.11,16.11,91800.0,12.3686,12.3762,12.3609,12.3609,91800.0
2010-12-28 12:55:00,16.11,16.12,16.1,16.11,38000.0,12.3609,12.3686,12.3532,12.3609,38000.0
2010-12-28 13:00:00,16.11,16.12,16.11,16.11,36200.0,12.3609,12.3686,12.3609,12.3609,36200.0
2010-12-28 13:05:00,16.11,16.12,16.11,16.12,16200.0,12.3609,12.3686,12.3609,12.3686,16200.0
2010-12-28 13:10:00,16.12,16.13,16.11,16.11,28200.0,12.3686,12.3762,12.3609,12.3609,28200.0
2010-12-28 13:15:00,16.12,16.12,16.11,16.12,33800.0,12.3686,12.3686,12.3609,12.3686,33800.0
2010-12-28 13:20:00,16.11,16.12,16.11,16.12,25600.0,12.3609,12.3686,12.3609,12.3686,25600.0
2010-12-28 13:25:00,16.13,16.13,16.12,16.12,27200.0,12.3762,12.3762,12.3686,12.3686,27200.0
2010-12-28 13:30:00,16.13,16.13,16.11,16.12,31200.0,12.3762,12.3762,12.3609,12.3686,31200.0
2010-12-28 13:35:00,16.12,16.13,16.12,16.13,33200.0,12.3686,12.3762,12.3686,12.3762,33200.0
2010-12-28 13:40:00,16.13,16.13,16.12,16.13,40200.0,12.3762,12.3762,12.3686,12.3762,40200.0
2010-12-28 13:45:00,16.12,16.14,16.12,16.13,122600.0,12.3686,12.3839,12.3686,12.3762,122600.0
2010-12-28 13:50:00,16.13,16.15,16.13,16.14,32800.0,12.3762,12.3916,12.3762,12.3839,32800.0
2010-12-28 13:55:00,16.14,16.16,16.14,16.15,44000.0,12.3839,12.3993,12.3839,12.3916,44000.0
2010-12-28 14:00:00,16.15,16.16,16.15,16.16,50400.0,12.3916,12.3993,12.3916,12.3993,50400.0
2010-12-28 14:05:00,16.16,16.16,16.16,16.16,29800.0,12.3993,12.3993,12.3993,12.3993,29800.0
2010-12-28 14:10:00,16.16,16.17,16.16,16.17,54800.0,12.3993,12.4069,12.3993,12.4069,54800.0
2010-12-28 14:15:00,16.17,16.18,16.17,16.18,66000.0,12.4069,12.4146,12.4069,12.4146,66000.0
2010-12-28 14:20:00,16.18,16.18,16.18,16.18,28000.0,12.4146,12.4146,12.4146,12.4146,28000.0
2010-12-28 14:25:00,16.18,16.18,16.18,16.18,46800.0,12.4146,12.4146,12.4146,12.4146,46800.0
2010-12-28 14:30:00,16.18,16.18,16.18,16.18,13600.0,12.4146,12.4146,12.4146,12.4146,13600.0
2010-12-28 14:35:00,16.18,16.2,16.18,16.2,44200.0,12.4146,12.4299,12.4146,12.4299,44200.0
2010-12-28 14:40:00,16.19,16.2,16.18,16.18,112600.0,12.4223,12.4299,12.4146,12.4146,112600.0
2010-12-28 14:45:00,16.18,16.18,16.18,16.18,20600.0,12.4146,12.4146,12.4146,12.4146,20600.0
2010-12-28 14:50:00,16.18,16.19,16.18,16.18,45000.0,12.4146,12.4223,12.4146,12.4146,45000.0
2010-12-28 14:55:00,16.18,16.21,16.18,16.18,56200.0,12.4146,12.4376,12.4146,12.4146,56200.0
2010-12-28 15:00:00,16.18,16.18,16.18,16.18,20400.0,12.4146,12.4146,12.4146,12.4146,20400.0
2010-12-28 15:05:00,16.18,16.18,16.18,16.18,21400.0,12.4146,12.4146,12.4146,12.4146,21400.0
2010-12-28 15:10:00,16.18,16.18,16.18,16.18,18600.0,12.4146,12.4146,12.4146,12.4146,18600.0
2010-12-28 15:15:00,16.18,16.19,16.18,16.18,31800.0,12.4146,12.4223,12.4146,12.4146,31800.0
2010-12-28 15:20:00,16.19,16.21,16.18,16.21,106800.0,12.4223,12.4376,12.4146,12.4376,106800.0
2010-12-28 15:25:00,16.21,16.23,16.2,16.21,53000.0,12.4376,12.453,12.4299,12.4376,53000.0
2010-12-28 15:30:00,16.21,16.22,16.2,16.21,83600.0,12.4376,12.4453,12.4299,12.4376,83600.0
2010-12-28 15:35:00,16.21,16.22,16.2,16.21,64800.0,12.4376,12.4453,12.4299,12.4376,64800.0
2010-12-28 15:40:00,16.21,16.21,16.2,16.2,43400.0,12.4376,12.4376,12.4299,12.4299,43400.0
2010-12-28 15:45:00,16.21,16.21,16.2,16.2,55200.0,12.4376,12.4376,12.4299,12.4299,55200.0
2010-12-28 15:50:00,16.21,16.22,16.2,16.21,160200.0,12.4376,12.4453,12.4299,12.4376,160200.0
2010-12-28 15:55:00,16.21,16.21,16.2,16.2,163600.0,12.4376,12.4376,12.4299,12.4299,163600.0
2010-12-29 09:30:00,16.27,16.27,16.21,16.23,106800.0,12.4837,12.4837,12.4376,12.453,106800.0
2010-12-29 09:35:00,16.22,16.26,16.21,16.25,106800.0,12.4453,12.476,12.4376,12.4683,106800.0
2010-12-29 09:40:00,16.25,16.26,16.24,16.26,67800.0,12.4683,12.476,12.4606,12.476,67800.0
2010-12-29 09:45:00,16.25,16.29,16.25,16.29,38400.0,12.4683,12.499,12.4683,12.499,38400.0
2010-12-29 09:50:00,16.3,16.3,16.25,16.28,46200.0,12.5067,12.5067,12.4683,12.4913,46200.0
2010-12-29 09:55:00,16.28,16.29,16.27,16.29,39600.0,12.4913,12.499,12.4837,12.499,39600.0
2010-12-29 10:00:00,16.28,16.32,16.28,16.32,41400.0,12.4913,12.522,12.4913,12.522,41400.0
2010-12-29 10:05:00,16.32,16.32,16.29,16.3,50000.0,12.522,12.522,12.499,12.5067,50000.0
2010-12-29 10:10:00,16.3,16.3,16.28,16.3,34600.0,12.5067,12.5067,12.4913,12.5067,34600.0
2010-12-29 10:15:00,16.3,16.31,16.28,16.31,30600.0,12.5067,12.5143,12.4913,12.5143,30600.0
2010-12-29 10:20:00,16.31,16.36,16.31,16.34,93200.0,12.5143,12.5527,12.5143,12.5374,93200.0
2010-12-29 10:25:00,16.35,16.35,16.32,16.35,66800.0,12.545,12.545,12.522,12.545,66800.0
2010-12-29 10:30:00,16.35,16.36,16.33,16.33,38400.0,12.545,12.5527,12.5297,12.5297,38400.0
2010-12-29 10:35:00,16.33,16.35,16.33,16.33,49000.0,12.5297,12.545,12.5297,12.5297,49000.0
2010-12-29 10:40:00,16.33,16.35,16.32,16.35,61000.0,12.5297,12.545,12.522,12.545,61000.0
2010-12-29 10:45:00,16.34,16.35,16.33,16.33,41800.0,12.5374,12.545,12.5297,12.5297,41800.0
2010-12-29 10:50:00,16.33,16.35,16.33,16.34,126600.0,12.5297,12.545,12.5297,12.5374,126600.0
2010-12-29 10:55:00,16.35,16.35,16.34,16.35,65800.0,12.545,12.545,12.5374,12.545,65800.0
2010-12-29 11:00:00,16.35,16.36,16.34,16.36,98800.0,12.545,12.5527,12.5374,12.5527,98800.0
2010-12-29 11:05:00,16.36,16.37,16.36,16.37,56000.0,12.5527,12.5604,12.5527,12.5604,56000.0
2010-12-29 11:10:00,16.36,16.37,16.34,16.35,43000.0,12.5527,12.5604,12.5374,12.545,43000.0
2010-12-29 11:15:00,16.35,16.35,16.33,16.33,154600.0,12.545,12.545,12.5297,12.5297,154600.0
2010-12-29 11:20:00,16.33,16.34,16.33,16.34,30800.0,12.5297,12.5374,12.5297,12.5374,30800.0
2010-12-29 11:25:00,16.34,16.34,16.33,16.34,79000.0,12.5374,12.5374,12.5297,12.5374,79000.0
2010-12-29 11:30:00,16.33,16.35,16.33,16.34,100800.0,12.5297,12.545,12.5297,12.5374,100800.0
2010-12-29 11:35:00,16.34,16.34,16.33,16.34,25400.0,12.5374,12.5374,12.5297,12.5374,25400.0
2010-12-29 11:40:00,16.34,16.34,16.32,16.32,26400.0,12.5374,12.5374,12.522,12.522,26400.0
2010-12-29 11:45:00,16.32,16.32,16.31,16.31,63600.0,12.522,12.522,12.5143,12.5143,63600.0
2010-12-29 11:50:00,16.31,16.32,16.31,16.32,20600.0,12.5143,12.522,12.5143,12.522,20600.0
2010-12-29 11:55:00,16.32,16.32,16.31,16.32,130000.0,12.522,12.522,12.5143,12.522,130000.0
2010-12-29 12:00:00,16.32,16.33,16.31,16.33,43600.0,12.522,12.5297,12.5143,12.5297,43600.0
2010-12-29 12:05:00,16.33,16.34,16.33,16.34,23400.0,12.5297,12.5374,12.5297,12.5374,23400.0
2010-12-29 12:10:00,16.34,16.34,16.3,16.3,76800.0,12.5374,12.5374,12.5067,12.5067,76800.0
2010-12-29 12:15:00,16.3,16.31,16.3,16.31,16200.0,12.5067,12.5143,12.5067,12.5143,16200.0
2010-12-29 12:20:00,16.31,16.31,16.3,16.31,29200.0,12.5143,12.5143,12.5067,12.5143,29200.0
2010-12-29 12:25:00,16.31,16.31,16.3,16.31,9600.0,12.5143,12.5143,12.5067,12.5143,9600.0
2010-12-29 12:30:00,16.3,16.32,16.3,16.31,111600.0,12.5067,12.522,12.5067,12.5143,111600.0
2010-12-29 12:35:00,16.31,16.31,16.3,16.31,70400.0,12.5143,12.5143,12.5067,12.5143,70400.0
2010-12-29 12:40:00,16.31,16.31,16.31,16.31,3600.0,12.5143,12.5143,12.5143,12.5143,3600.0
2010-12-29 12:45:00,16.31,16.32,16.3,16.31,38800.0,12.5143,12.522,12.5067,12.5143,38800.0
2010-12-29 12:50:00,16.31,16.31,16.3,16.3,27000.0,12.5143,12.5143,12.5067,12.5067,27000.0
2010-12-29 12:55:00,16.3,16.3,16.29,16.3,52000.0,12.5067,12.5067,12.499,12.5067,52000.0
2010-12-29 13:00:00,16.3,16.31,16.29,16.31,48200.0,12.5067,12.5143,12.499,12.5143,48200.0
2010-12-29 13:05:00,16.31,16.32,16.3,16.3,41000.0,12.5143,12.522,12.5067,12.5067,41000.0
2010-12-29 13:10:00,16.31,16.32,16.31,16.31,17800.0,12.5143,12.522,12.5143,12.5143,17800.0
2010-12-29 13:15:00,16.31,16.32,16.31,16.31,23800.0,12.5143,12.522,12.5143,12.5143,23800.0
2010-12-29 13:20:00,16.31,16.32,16.31,16.31,64000.0,12.5143,12.522,12.5143,12.5143,64000.0
2010-12-29 13:25:00,16.32,16.32,16.3,16.3,76200.0,12.522,12.522,12.5067,12.5067,76200.0
2010-12-29 13:30:00,16.3,16.3,16.29,16.29,33400.0,12.5067,12.5067,12.499,12.499,33400.0
2010-12-29 13:35:00,16.29,16.29,16.28,16.28,27000.0,12.499,12.499,12.4913,12.4913,27000.0
2010-12-29 13:40:00,16.28,16.28,16.27,16.27,19800.0,12.4913,12.4913,12.4837,12.4837,19800.0
2010-12-29 13:45:00,16.27,16.27,16.26,16.27,38600.0,12.4837,12.4837,12.476,12.4837,38600.0
2010-12-29 13:50:00,16.26,16.27,16.26,16.27,9200.0,12.476,12.4837,12.476,12.4837,9200.0
2010-12-29 13:55:00,16.26,16.27,16.25,16.27,65200.0,12.476,12.4837,12.4683,12.4837,65200.0
2010-12-29 14:00:00,16.27,16.29,16.27,16.29,35600.0,12.4837,12.499,12.4837,12.499,35600.0
2010-12-29 14:05:00,16.29,16.3,16.29,16.3,12800.0,12.499,12.5067,12.499,12.5067,12800.0
2010-12-29 14:10:00,16.3,16.3,16.29,16.3,17000.0,12.5067,12.5067,12.499,12.5067,17000.0
2010-12-29 14:15:00,16.3,16.3,16.27,16.28,47000.0,12.5067,12.5067,12.4837,12.4913,47000.0
2010-12-29 14:20:00,16.28,16.28,16.27,16.28,29000.0,12.4913,12.4913,12.4837,12.4913,29000.0
2010-12-29 14:25:00,16.28,16.29,16.27,16.28,25800.0,12.4913,12.499,12.4837,12.4913,25800.0
2010-12-29 14:30:00,16.29,16.29,16.28,16.29,19400.0,12.499,12.499,12.4913,12.499,19400.0
2010-12-29 14:35:00,16.28,16.3,16.28,16.3,93800.0,12.4913,12.5067,12.4913,12.5067,93800.0
2010-12-29 14:40:00,16.3,16.3,16.29,16.29,45400.0,12.5067,12.5067,12.499,12.499,45400.0
2010-12-29 14:45:00,16.29,16.29,16.28,16.28,30800.0,12.499,12.499,12.4913,12.4913,30800.0
2010-12-29 14:50:00,16.28,16.3,16.28,16.29,59400.0,12.4913,12.5067,12.4913,12.499,59400.0
2010-12-29 14:55:00,16.29,16.3,16.29,16.29,21800.0,12.499,12.5067,12.499,12.499,21800.0
2010-12-29 15:00:00,16.29,16.32,16.29,16.32,62000.0,12.499,12.522,12.499,12.522,62000.0
2010-12-29 15:05:00,16.32,16.32,16.3,16.31,55400.0,12.522,12.522,12.5067,12.5143,55400.0
2010-12-29 15:10:00,16.31,16.31,16.3,16.3,40200.0,12.5143,12.5143,12.5067,12.5067,40200.0
2010-12-29 15:15:00,16.3,16.3,16.3,16.3,15200.0,12.5067,12.5067,12.5067,12.5067,15200.0
2010-12-29 15:20:00,16.3,16.31,16.3,16.3,29800.0,12.5067,12.5143,12.5067,12.5067,29800.0
2010-12-29 15:25:00,16.3,16.31,16.3,16.31,62600.0,12.5067,12.5143,12.5067,12.5143,62600.0
2010-12-29 15:30:00,16.31,16.31,16.29,16.3,85800.0,12.5143,12.5143,12.499,12.5067,85800.0
2010-12-29 15:35:00,16.3,16.3,16.29,16.29,39200.0,12.5067,12.5067,12.499,12.499,39200.0
2010-12-29 15:40:00,16.29,16.29,16.28,16.28,41800.0,12.499,12.499,12.4913,12.4913,41800.0
2010-12-29 15:45:00,16.28,16.29,16.25,16.25,119000.0,12.4913,12.499,12.4683,12.4683,119000.0
2010-12-29 15:50:00,16.25,16.28,16.25,16.27,147600.0,12.4683,12.4913,12.4683,12.4837,147600.0
2010-12-29 15:55:00,16.26,16.26,16.25,16.25,181800.0,12.476,12.476,12.4683,12.4683,181800.0
2010-12-30 09:30:00,16.2,16.26,16.18,16.22,265200.0,12.4299,12.476,12.4146,12.4453,265200.0
2010-12-30 09:35:00,16.21,16.22,16.18,16.21,99200.0,12.4376,12.4453,12.4146,12.4376,99200.0
2010-12-30 09:40:00,16.2,16.27,16.19,16.26,90800.0,12.4299,12.4837,12.4223,12.476,90800.0
2010-12-30 09:45:00,16.27,16.28,16.2,16.24,81400.0,12.4837,12.4913,12.4299,12.4606,81400.0
2010-12-30 09:50:00,16.24,16.25,16.2,16.2,68200.0,12.4606,12.4683,12.4299,12.4299,68200.0
2010-12-30 09:55:00,16.2,16.22,16.18,16.18,45000.0,12.4299,12.4453,12.4146,12.4146,45000.0
2010-12-30 10:00:00,16.19,16.2,16.16,16.17,70200.0,12.4223,12.4299,12.3993,12.4069,70200.0
2010-12-30 10:05:00,16.16,16.17,16.15,16.16,52000.0,12.3993,12.4069,12.3916,12.3993,52000.0
2010-12-30 10:10:00,16.16,16.17,16.11,16.11,135800.0,12.3993,12.4069,12.3609,12.3609,135800.0
2010-12-30 10:15:00,16.11,16.12,16.1,16.11,81400.0,12.3609,12.3686,12.3532,12.3609,81400.0
2010-12-30 10:20:00,16.11,16.11,16.1,16.11,39200.0,12.3609,12.3609,12.3532,12.3609,39200.0
2010-12-30 10:25:00,16.11,16.12,16.1,16.12,60800.0,12.3609,12.3686,12.3532,12.3686,60800.0
2010-12-30 10:30:00,16.11,16.16,16.11,16.16,62800.0,12.3609,12.3993,12.3609,12.3993,62800.0
2010-12-30 10:35:00,16.16,16.16,16.15,16.16,18000.0,12.3993,12.3993,12.3916,12.3993,18000.0
2010-12-30 10:40:00,16.16,16.16,16.15,16.16,40400.0,12.3993,12.3993,12.3916,12.3993,40400.0
2010-12-30 10:45:00,16.16,16.16,16.14,16.15,27000.0,12.3993,12.3993,12.3839,12.3916,27000.0
2010-12-30 10:50:00,16.15,16.15,16.13,16.14,36000.0,12.3916,12.3916,12.3762,12.3839,36000.0
2010-12-30 10:55:00,16.14,16.15,16.13,16.13,73600.0,12.3839,12.3916,12.3762,12.3762,73600.0
2010-12-30 11:00:00,16.14,16.17,16.13,16.17,29000.0,12.3839,12.4069,12.3762,12.4069,29000.0
2010-12-30 11:05:00,16.17,16.18,16.17,16.18,31000.0,12.4069,12.4146,12.4069,12.4146,31000.0
2010-12-30 11:10:00,16.18,16.19,16.15,16.16,56600.0,12.4146,12.4223,12.3916,12.3993,56600.0
2010-12-30 11:15:00,16.16,16.16,16.15,16.16,33400.0,12.3993,12.3993,12.3916,12.3993,33400.0
2010-12-30 11:20:00,16.16,16.18,16.16,16.17,41600.0,12.3993,12.4146,12.3993,12.4069,41600.0
2010-12-30 11:25:00,16.17,16.18,16.16,16.17,17000.0,12.4069,12.4146,12.3993,12.4069,17000.0
2010-12-30 11:30:00,16.17,16.17,16.15,16.15,40400.0,12.4069,12.4069,12.3916,12.3916,40400.0
2010-12-30 11:35:00,16.15,16.17,16.14,16.17,85200.0,12.3916,12.4069,12.3839,12.4069,85200.0
2010-12-30 11:40:00,16.17,16.18,16.17,16.18,23000.0,12.4069,12.4146,12.4069,12.4146,23000.0
2010-12-30 11:45:00,16.18,16.19,16.18,16.19,51600.0,12.4146,12.4223,12.4146,12.4223,51600.0
2010-12-30 11:50:00,16.19,16.19,16.17,16.18,97800.0,12.4223,12.4223,12.4069,12.4146,97800.0
2010-12-30 11:55:00,16.17,16.18,16.17,16.18,12200.0,12.4069,12.4146,12.4069,12.4146,12200.0
2010-12-30 12:00:00,16.18,16.18,16.16,16.17,40000.0,12.4146,12.4146,12.3993,12.4069,40000.0
2010-12-30 12:05:00,16.18,16.18,16.17,16.18,40000.0,12.4146,12.4146,12.4069,12.4146,40000.0
2010-12-30 12:10:00,16.17,16.17,16.15,16.15,29600.0,12.4069,12.4069,12.3916,12.3916,29600.0
2010-12-30 12:15:00,16.15,16.18,16.14,16.18,28200.0,12.3916,12.4146,12.3839,12.4146,28200.0
2010-12-30 12:20:00,16.18,16.18,16.16,16.16,18000.0,12.4146,12.4146,12.3993,12.3993,18000.0
2010-12-30 12:25:00,16.16,16.16,16.16,16.16,7400.0,12.3993,12.3993,12.3993,12.3993,7400.0
2010-12-30 12:30:00,16.16,16.16,16.14,16.14,35000.0,12.3993,12.3993,12.3839,12.3839,35000.0
2010-12-30 12:35:00,16.14,16.16,16.14,16.15,92200.0,12.3839,12.3993,12.3839,12.3916,92200.0
2010-12-30 12:40:00,16.15,16.15,16.15,16.15,34200.0,12.3916,12.3916,12.3916,12.3916,34200.0
2010-12-30 12:45:00,16.15,16.17,16.15,16.17,12800.0,12.3916,12.4069,12.3916,12.4069,12800.0
2010-12-30 12:50:00,16.17,16.17,16.14,16.14,13600.0,12.4069,12.4069,12.3839,12.3839,13600.0
2010-12-30 12:55:00,16.14,16.15,16.14,16.15,25200.0,12.3839,12.3916,12.3839,12.3916,25200.0
2010-12-30 13:00:00,16.15,16.17,16.15,16.17,28400.0,12.3916,12.4069,12.3916,12.4069,28400.0
2010-12-30 13:05:00,16.17,16.17,16.15,16.15,58800.0,12.4069,12.4069,12.3916,12.3916,58800.0
2010-12-30 13:10:00,16.15,16.16,16.15,16.16,11000.0,12.3916,12.3993,12.3916,12.3993,11000.0
2010-12-30 13:15:00,16.16,16.18,16.16,16.18,25800.0,12.3993,12.4146,12.3993,12.4146,25800.0
2010-12-30 13:20:00,16.18,16.19,16.18,16.19,16800.0,12.4146,12.4223,12.4146,12.4223,16800.0
2010-12-30 13:25:00,16.19,16.2,16.17,16.17,27000.0,12.4223,12.4299,12.4069,12.4069,27000.0
2010-12-30 13:30:00,16.18,16.18,16.16,16.17,23000.0,12.4146,12.4146,12.3993,12.4069,23000.0
2010-12-30 13:35:00,16.16,16.17,16.16,16.17,6000.0,12.3993,12.4069,12.3993,12.4069,6000.0
2010-12-30 13:40:00,16.16,16.17,16.15,16.16,45400.0,12.3993,12.4069,12.3916,12.3993,45400.0
2010-12-30 13:45:00,16.16,16.18,16.16,16.18,12600.0,12.3993,12.4146,12.3993,12.4146,12600.0
2010-12-30 13:50:00,16.18,16.18,16.16,16.16,42200.0,12.4146,12.4146,12.3993,12.3993,42200.0
2010-12-30 13:55:00,16.17,16.17,16.15,16.15,60400.0,12.4069,12.4069,12.3916,12.3916,60400.0
2010-12-30 14:00:00,16.15,16.15,16.14,16.15,41800.0,12.3916,12.3916,12.3839,12.3916,41800.0
2010-12-30 14:05:00,16.15,16.15,16.14,16.15,46800.0,12.3916,12.3916,12.3839,12.3916,46800.0
2010-12-30 14:10:00,16.15,16.16,16.14,16.14,75200.0,12.3916,12.3993,12.3839,12.3839,75200.0
2010-12-30 14:15:00,16.14,16.16,16.14,16.16,52400.0,12.3839,12.3993,12.3839,12.3993,52400.0
2010-12-30 14:20:00,16.16,16.17,16.15,16.17,41600.0,12.3993,12.4069,12.3916,12.4069,41600.0
2010-12-30 14:25:00,16.17,16.19,16.16,16.18,85800.0,12.4069,12.4223,12.3993,12.4146,85800.0
2010-12-30 14:30:00,16.18,16.2,16.18,16.2,17200.0,12.4146,12.4299,12.4146,12.4299,17200.0
2010-12-30 14:35:00,16.2,16.22,16.19,16.22,88400.0,12.4299,12.4453,12.4223,12.4453,88400.0
2010-12-30 14:40:00,16.21,16.22,16.21,16.22,31000.0,12.4376,12.4453,12.4376,12.4453,31000.0
2010-12-30 14:45:00,16.22,16.22,16.21,16.22,39000.0,12.4453,12.4453,12.4376,12.4453,39000.0
2010-12-30 14:50:00,16.22,16.22,16.21,16.21,73000.0,12.4453,12.4453,12.4376,12.4376,73000.0
2010-12-30 14:55:00,16.21,16.22,16.2,16.21,62000.0,12.4376,12.4453,12.4299,12.4376,62000.0
2010-12-30 15:00:00,16.21,16.22,16.2,16.2,26000.0,12.4376,12.4453,12.4299,12.4299,26000.0
2010-12-30 15:05:00,16.2,16.22,16.2,16.22,43000.0,12.4299,12.4453,12.4299,12.4453,43000.0
2010-12-30 15:10:00,16.21,16.23,16.21,16.23,25800.0,12.4376,12.453,12.4376,12.453,25800.0
2010-12-30 15:15:00,16.23,16.23,16.22,16.23,43800.0,12.453,12.453,12.4453,12.453,43800.0
2010-12-30 15:20:00,16.23,16.23,16.21,16.21,84000.0,12.453,12.453,12.4376,12.4376,84000.0
2010-12-30 15:25:00,16.21,16.24,16.21,16.24,77600.0,12.4376,12.4606,12.4376,12.4606,77600.0
2010-12-30 15:30:00,16.24,16.25,16.24,16.25,95400.0,12.4606,12.4683,12.4606,12.4683,95400.0
2010-12-30 15:35:00,16.25,16.25,16.22,16.24,139400.0,12.4683,12.4683,12.4453,12.4606,139400.0
2010-12-30 15:40:00,16.24,16.25,16.23,16.25,141400.0,12.4606,12.4683,12.453,12.4683,141400.0
2010-12-30 15:45:00,16.25,16.25,16.23,16.25,187800.0,12.4683,12.4683,12.453,12.4683,187800.0
2010-12-30 15:50:00,16.25,16.25,16.24,16.25,140600.0,12.4683,12.4683,12.4606,12.4683,140600.0
2010-12-30 15:55:00,16.25,16.25,16.21,16.21,432000.0,12.4683,12.4683,12.4376,12.4376,432000.0
2010-12-31 09:30:00,16.21,16.24,16.16,16.16,78200.0,12.4376,12.4606,12.3993,12.3993,78200.0
2010-12-31 09:35:00,16.16,16.2,16.15,16.16,135800.0,12.3993,12.4299,12.3916,12.3993,135800.0
2010-12-31 09:40:00,16.16,16.16,16.06,16.07,271200.0,12.3993,12.3993,12.3225,12.3302,271200.0
2010-12-31 09:45:00,16.08,16.1,16.05,16.05,112800.0,12.3379,12.3532,12.3149,12.3149,112800.0
2010-12-31 09:50:00,16.05,16.11,16.02,16.03,107000.0,12.3149,12.3609,12.2918,12.2995,107000.0
2010-12-31 09:55:00,16.02,16.04,16.0,16.0,114600.0,12.2918,12.3072,12.2765,12.2765,114600.0
2010-12-31 10:00:00,16.0,16.01,15.98,15.99,209400.0,12.2765,12.2842,12.2611,12.2688,209400.0
2010-12-31 10:05:00,15.99,16.02,15.97,16.02,152800.0,12.2688,12.2918,12.2535,12.2918,152800.0
2010-12-31 10:10:00,16.02,16.05,16.02,16.02,97400.0,12.2918,12.3149,12.2918,12.2918,97400.0
2010-12-31 10:15:00,16.03,16.03,16.0,16.0,77000.0,12.2995,12.2995,12.2765,12.2765,77000.0
2010-12-31 10:20:00,16.0,16.01,15.99,16.0,64800.0,12.2765,12.2842,12.2688,12.2765,64800.0
2010-12-31 10:25:00,16.0,16.01,16.0,16.0,53400.0,12.2765,12.2842,12.2765,12.2765,53400.0
2010-12-31 10:30:00,16.0,16.01,15.97,16.0,172200.0,12.2765,12.2842,12.2535,12.2765,172200.0
2010-12-31 10:35:00,16.0,16.01,16.0,16.01,56200.0,12.2765,12.2842,12.2765,12.2842,56200.0
2010-12-31 10:40:00,16.0,16.03,16.0,16.03,85800.0,12.2765,12.2995,12.2765,12.2995,85800.0
2010-12-31 10:45:00,16.03,16.04,16.03,16.03,54200.0,12.2995,12.3072,12.2995,12.2995,54200.0
2010-12-31 10:50:00,16.04,16.08,16.03,16.07,68000.0,12.3072,12.3379,12.2995,12.3302,68000.0
2010-12-31 10:55:00,16.07,16.1,16.07,16.09,62800.0,12.3302,12.3532,12.3302,12.3455,62800.0
2010-12-31 11:00:00,16.1,16.14,16.09,16.13,229600.0,12.3532,12.3839,12.3455,12.3762,229600.0
2010-12-31 11:05:00,16.13,16.13,16.1,16.1,36000.0,12.3762,12.3762,12.3532,12.3532,36000.0
2010-12-31 11:10:00,16.1,16.11,16.1,16.11,24800.0,12.3532,12.3609,12.3532,12.3609,24800.0
2010-12-31 11:15:00,16.11,16.11,16.1,16.11,34400.0,12.3609,12.3609,12.3532,12.3609,34400.0
2010-12-31 11:20:00,16.11,16.14,16.11,16.14,82600.0,12.3609,12.3839,12.3609,12.3839,82600.0
2010-12-31 11:25:00,16.14,16.14,16.13,16.13,62400.0,12.3839,12.3839,12.3762,12.3762,62400.0
2010-12-31 11:30:00,16.13,16.15,16.12,16.15,83600.0,12.3762,12.3916,12.3686,12.3916,83600.0
2010-12-31 11:35:00,16.15,16.16,16.11,16.11,73000.0,12.3916,12.3993,12.3609,12.3609,73000.0
2010-12-31 11:40:00,16.11,16.11,16.08,16.08,100800.0,12.3609,12.3609,12.3379,12.3379,100800.0
2010-12-31 11:45:00,16.08,16.1,16.08,16.1,55000.0,12.3379,12.3532,12.3379,12.3532,55000.0
2010-12-31 11:50:00,16.1,16.11,16.09,16.1,48400.0,12.3532,12.3609,12.3455,12.3532,48400.0
2010-12-31 11:55:00,16.1,16.1,16.09,16.1,32400.0,12.3532,12.3532,12.3455,12.3532,32400.0
2010-12-31 12:00:00,16.09,16.1,16.09,16.09,20400.0,12.3455,12.3532,12.3455,12.3455,20400.0
2010-12-31 12:05:00,16.1,16.1,16.09,16.1,25200.0,12.3532,12.3532,12.3455,12.3532,25200.0
2010-12-31 12:10:00,16.1,16.1,16.09,16.09,51200.0,12.3532,12.3532,12.3455,12.3455,51200.0
2010-12-31 12:15:00,16.09,16.11,16.09,16.1,24200.0,12.3455,12.3609,12.3455,12.3532,24200.0
2010-12-31 12:20:00,16.1,16.11,16.08,16.08,37600.0,12.3532,12.3609,12.3379,12.3379,37600.0
2010-12-31 12:25:00,16.07,16.09,16.07,16.09,17000.0,12.3302,12.3455,12.3302,12.3455,17000.0
2010-12-31 12:30:00,16.09,16.1,16.09,16.1,23200.0,12.3455,12.3532,12.3455,12.3532,23200.0
2010-12-31 12:35:00,16.1,16.1,16.08,16.08,37600.0,12.3532,12.3532,12.3379,12.3379,37600.0
2010-12-31 12:40:00,16.08,16.08,16.05,16.05,52800.0,12.3379,12.3379,12.3149,12.3149,52800.0
2010-12-31 12:45:00,16.05,16.06,16.0,16.06,97200.0,12.3149,12.3225,12.2765,12.3225,97200.0
2010-12-31 12:50:00,16.06,16.08,16.06,16.08,36800.0,12.3225,12.3379,12.3225,12.3379,36800.0
2010-12-31 12:55:00,16.07,16.08,16.07,16.08,41400.0,12.3302,12.3379,12.3302,12.3379,41400.0
2010-12-31 13:00:00,16.08,16.09,16.07,16.07,44200.0,12.3379,12.3455,12.3302,12.3302,44200.0
2010-12-31 13:05:00,16.07,16.1,16.07,16.09,56800.0,12.3302,12.3532,12.3302,12.3455,56800.0
2010-12-31 13:10:00,16.09,16.11,16.08,16.11,60600.0,12.3455,12.3609,12.3379,12.3609,60600.0
2010-12-31 13:15:00,16.11,16.12,16.11,16.12,17200.0,12.3609,12.3686,12.3609,12.3686,17200.0
2010-12-31 13:20:00,16.11,16.12,16.11,16.11,31400.0,12.3609,12.3686,12.3609,12.3609,31400.0
2010-12-31 13:25:00,16.12,16.12,16.1,16.11,30800.0,12.3686,12.3686,12.3532,12.3609,30800.0
2010-12-31 13:30:00,16.1,16.11,16.09,16.09,38600.0,12.3532,12.3609,12.3455,12.3455,38600.0
2010-12-31 13:35:00,16.09,16.11,16.09,16.11,40000.0,12.3455,12.3609,12.3455,12.3609,40000.0
2010-12-31 13:40:00,16.11,16.12,16.11,16.11,27200.0,12.3609,12.3686,12.3609,12.3609,27200.0
2010-12-31 13:45:00,16.11,16.11,16.1,16.1,50000.0,12.3609,12.3609,12.3532,12.3532,50000.0
2010-12-31 13:50:00,16.1,16.1,16.1,16.1,19800.0,12.3532,12.3532,12.3532,12.3532,19800.0
2010-12-31 13:55:00,16.1,16.11,16.09,16.1,23600.0,12.3532,12.3609,12.3455,12.3532,23600.0
2010-12-31 14:00:00,16.1,16.1,16.09,16.09,25400.0,12.3532,12.3532,12.3455,12.3455,25400.0
2010-12-31 14:05:00,16.09,16.09,16.09,16.09,18800.0,12.3455,12.3455,12.3455,12.3455,18800.0
2010-12-31 14:10:00,16.09,16.09,16.08,16.09,29600.0,12.3455,12.3455,12.3379,12.3455,29600.0
2010-12-31 14:15:00,16.09,16.09,16.08,16.08,19800.0,12.3455,12.3455,12.3379,12.3379,19800.0
2010-12-31 14:20:00,16.08,16.09,16.08,16.08,33400.0,12.3379,12.3455,12.3379,12.3379,33400.0
2010-12-31 14:25:00,16.08,16.08,16.06,16.06,72600.0,12.3379,12.3379,12.3225,12.3225,72600.0
2010-12-31 14:30:00,16.07,16.07,16.06,16.06,18800.0,12.3302,12.3302,12.3225,12.3225,18800.0
2010-12-31 14:35:00,16.07,16.08,16.07,16.07,49600.0,12.3302,12.3379,12.3302,12.3302,49600.0
2010-12-31 14:40:00,16.07,16.08,16.07,16.07,26600.0,12.3302,12.3379,12.3302,12.3302,26600.0
2010-12-31 14:45:00,16.07,16.1,16.07,16.1,97000.0,12.3302,12.3532,12.3302,12.3532,97000.0
2010-12-31 14:50:00,16.1,16.1,16.09,16.09,45400.0,12.3532,12.3532,12.3455,12.3455,45400.0
2010-12-31 14:55:00,16.09,16.1,16.08,16.08,40800.0,12.3455,12.3532,12.3379,12.3379,40800.0
2010-12-31 15:00:00,16.08,16.08,16.07,16.07,36800.0,12.3379,12.3379,12.3302,12.3302,36800.0
2010-12-31 15:05:00,16.07,16.07,16.06,16.06,24800.0,12.3302,12.3302,12.3225,12.3225,24800.0
2010-12-31 15:10:00,16.07,16.07,16.06,16.07,38800.0,12.3302,12.3302,12.3225,12.3302,38800.0
2010-12-31 15:15:00,16.07,16.07,16.06,16.06,38600.0,12.3302,12.3302,12.3225,12.3225,38600.0
2010-12-31 15:20:00,16.06,16.08,16.06,16.08,29200.0,12.3225,12.3379,12.3225,12.3379,29200.0
2010-12-31 15:25:00,16.08,16.09,16.07,16.08,59200.0,12.3379,12.3455,12.3302,12.3379,59200.0
2010-12-31 15:30:00,16.07,16.08,16.06,16.06,101600.0,12.3302,12.3379,12.3225,12.3225,101600.0
2010-12-31 15:35:00,16.06,16.09,16.06,16.09,92200.0,12.3225,12.3455,12.3225,12.3455,92200.0
2010-12-31 15:40:00,16.09,16.1,16.08,16.1,110600.0,12.3455,12.3532,12.3379,12.3532,110600.0
2010-12-31 15:45:00,16.1,16.1,16.04,16.04,197000.0,12.3532,12.3532,12.3072,12.3072,197000.0
2010-12-31 15:50:00,16.04,16.06,16.03,16.06,182000.0,12.3072,12.3225,12.2995,12.3225,182000.0
2010-12-31 15:55:00,16.06,16.07,16.05,16.06,400600.0,12.3225,12.3302,12.3149,12.3225,400600.0
2011-01-03 09:30:00,16.24,16.39,16.23,16.38,407000.0,12.4606,12.5757,12.453,12.5681,407000.0
2011-01-03 09:35:00,16.39,16.43,16.36,16.43,267800.0,12.5757,12.6064,12.5527,12.6064,267800.0
2011-01-03 09:40:00,16.42,16.46,16.4,16.44,278800.0,12.5987,12.6294,12.5834,12.6141,278800.0
2011-01-03 09:45:00,16.45,16.48,16.42,16.47,226000.0,12.6218,12.6448,12.5987,12.6371,226000.0
2011-01-03 09:50:00,16.47,16.5,16.47,16.49,176000.0,12.6371,12.6601,12.6371,12.6525,176000.0
2011-01-03 09:55:00,16.49,16.52,16.49,16.5,222400.0,12.6525,12.6755,12.6525,12.6601,222400.0
2011-01-03 10:00:00,16.5,16.51,16.47,16.5,161400.0,12.6601,12.6678,12.6371,12.6601,161400.0
2011-01-03 10:05:00,16.5,16.55,16.5,16.54,315200.0,12.6601,12.6985,12.6601,12.6908,315200.0
2011-01-03 10:10:00,16.54,16.56,16.54,16.54,162800.0,12.6908,12.7062,12.6908,12.6908,162800.0
2011-01-03 10:15:00,16.54,16.61,16.54,16.61,357400.0,12.6908,12.7445,12.6908,12.7445,357400.0
2011-01-03 10:20:00,16.61,16.63,16.61,16.61,172200.0,12.7445,12.7599,12.7445,12.7445,172200.0
2011-01-03 10:25:00,16.61,16.62,16.55,16.57,261600.0,12.7445,12.7522,12.6985,12.7138,261600.0
2011-01-03 10:30:00,16.57,16.6,16.55,16.59,143000.0,12.7138,12.7369,12.6985,12.7292,143000.0
2011-01-03 10:35:00,16.59,16.6,16.57,16.57,134400.0,12.7292,12.7369,12.7138,12.7138,134400.0
2011-01-03 10:40:00,16.57,16.63,16.57,16.63,132600.0,12.7138,12.7599,12.7138,12.7599,132600.0
2011-01-03 10:45:00,16.64,16.66,16.63,16.66,195000.0,12.7675,12.7829,12.7599,12.7829,195000.0
2011-01-03 10:50:00,16.66,16.68,16.66,16.67,164000.0,12.7829,12.7982,12.7829,12.7906,164000.0
2011-01-03 10:55:00,16.67,16.68,16.67,16.68,81600.0,12.7906,12.7982,12.7906,12.7982,81600.0
2011-01-03 11:00:00,16.68,16.69,16.67,16.68,112800.0,12.7982,12.8059,12.7906,12.7982,112800.0
2011-01-03 11:05:00,16.68,16.7,16.67,16.67,114000.0,12.7982,12.8136,12.7906,12.7906,114000.0
2011-01-03 11:10:00,16.68,16.68,16.65,16.66,131600.0,12.7982,12.7982,12.7752,12.7829,131600.0
2011-01-03 11:15:00,16.67,16.68,16.66,16.67,111200.0,12.7906,12.7982,12.7829,12.7906,111200.0
2011-01-03 11:20:00,16.67,16.71,16.66,16.7,188200.0,12.7906,12.8213,12.7829,12.8136,188200.0
2011-01-03 11:25:00,16.7,16.71,16.68,16.71,151400.0,12.8136,12.8213,12.7982,12.8213,151400.0
2011-01-03 11:30:00,16.71,16.71,16.66,16.67,223400.0,12.8213,12.8213,12.7829,12.7906,223400.0
2011-01-03 11:35:00,16.67,16.7,16.66,16.68,116000.0,12.7906,12.8136,12.7829,12.7982,116000.0
2011-01-03 11:40:00,16.68,16.68,16.61,16.61,135600.0,12.7982,12.7982,12.7445,12.7445,135600.0
2011-01-03 11:45:00,16.61,16.61,16.57,16.58,150200.0,12.7445,12.7445,12.7138,12.7215,150200.0
2011-01-03 11:50:00,16.58,16.61,16.58,16.6,63400.0,12.7215,12.7445,12.7215,12.7369,63400.0
2011-01-03 11:55:00,16.61,16.64,16.61,16.64,56400.0,12.7445,12.7675,12.7445,12.7675,56400.0
2011-01-03 12:00:00,16.64,16.67,16.64,16.67,89000.0,12.7675,12.7906,12.7675,12.7906,89000.0
2011-01-03 12:05:00,16.67,16.68,16.66,16.66,80400.0,12.7906,12.7982,12.7829,12.7829,80400.0
2011-01-03 12:10:00,16.67,16.67,16.66,16.66,44000.0,12.7906,12.7906,12.7829,12.7829,44000.0
2011-01-03 12:15:00,16.66,16.68,16.66,16.68,60800.0,12.7829,12.7982,12.7829,12.7982,60800.0
2011-01-03 12:20:00,16.68,16.68,16.66,16.67,65800.0,12.7982,12.7982,12.7829,12.7906,65800.0
2011-01-03 12:25:00,16.67,16.67,16.64,16.66,83000.0,12.7906,12.7906,12.7675,12.7829,83000.0
2011-01-03 12:30:00,16.66,16.66,16.63,16.63,55200.0,12.7829,12.7829,12.7599,12.7599,55200.0
2011-01-03 12:35:00,16.63,16.65,16.63,16.65,54600.0,12.7599,12.7752,12.7599,12.7752,54600.0
2011-01-03 12:40:00,16.65,16.67,16.65,16.66,49600.0,12.7752,12.7906,12.7752,12.7829,49600.0
2011-01-03 12:45:00,16.66,16.67,16.64,16.65,62600.0,12.7829,12.7906,12.7675,12.7752,62600.0
2011-01-03 12:50:00,16.64,16.64,16.61,16.62,71200.0,12.7675,12.7675,12.7445,12.7522,71200.0
2011-01-03 12:55:00,16.61,16.63,16.58,16.59,158200.0,12.7445,12.7599,12.7215,12.7292,158200.0
2011-01-03 13:00:00,16.6,16.61,16.59,16.61,59000.0,12.7369,12.7445,12.7292,12.7445,59000.0
2011-01-03 13:05:00,16.61,16.61,16.6,16.6,27000.0,12.7445,12.7445,12.7369,12.7369,27000.0
2011-01-03 13:10:00,16.61,16.63,16.6,16.63,65400.0,12.7445,12.7599,12.7369,12.7599,65400.0
2011-01-03 13:15:00,16.63,16.64,16.63,16.63,44200.0,12.7599,12.7675,12.7599,12.7599,44200.0
2011-01-03 13:20:00,16.63,16.63,16.61,16.61,72800.0,12.7599,12.7599,12.7445,12.7445,72800.0
2011-01-03 13:25:00,16.61,16.61,16.6,16.6,34400.0,12.7445,12.7445,12.7369,12.7369,34400.0
2011-01-03 13:30:00,16.6,16.61,16.59,16.59,55600.0,12.7369,12.7445,12.7292,12.7292,55600.0
2011-01-03 13:35:00,16.6,16.61,16.59,16.61,69400.0,12.7369,12.7445,12.7292,12.7445,69400.0
2011-01-03 13:40:00,16.61,16.63,16.61,16.62,66600.0,12.7445,12.7599,12.7445,12.7522,66600.0
2011-01-03 13:45:00,16.62,16.63,16.6,16.6,69200.0,12.7522,12.7599,12.7369,12.7369,69200.0
2011-01-03 13:50:00,16.61,16.61,16.58,16.58,79600.0,12.7445,12.7445,12.7215,12.7215,79600.0
2011-01-03 13:55:00,16.58,16.59,16.58,16.58,41400.0,12.7215,12.7292,12.7215,12.7215,41400.0
2011-01-03 14:00:00,16.58,16.61,16.58,16.61,96600.0,12.7215,12.7445,12.7215,12.7445,96600.0
2011-01-03 14:05:00,16.61,16.62,16.6,16.62,81400.0,12.7445,12.7522,12.7369,12.7522,81400.0
2011-01-03 14:10:00,16.62,16.62,16.59,16.6,80600.0,12.7522,12.7522,12.7292,12.7369,80600.0
2011-01-03 14:15:00,16.59,16.61,16.59,16.61,48000.0,12.7292,12.7445,12.7292,12.7445,48000.0
2011-01-03 14:20:00,16.61,16.62,16.61,16.61,42800.0,12.7445,12.7522,12.7445,12.7445,42800.0
2011-01-03 14:25:00,16.61,16.61,16.59,16.59,68600.0,12.7445,12.7445,12.7292,12.7292,68600.0
2011-01-03 14:30:00,16.59,16.6,16.57,16.57,156600.0,12.7292,12.7369,12.7138,12.7138,156600.0
2011-01-03 14:35:00,16.57,16.58,16.56,16.56,56800.0,12.7138,12.7215,12.7062,12.7062,56800.0
2011-01-03 14:40:00,16.56,16.58,16.54,16.57,116800.0,12.7062,12.7215,12.6908,12.7138,116800.0
2011-01-03 14:45:00,16.57,16.58,16.56,16.57,92400.0,12.7138,12.7215,12.7062,12.7138,92400.0
2011-01-03 14:50:00,16.58,16.58,16.57,16.58,24400.0,12.7215,12.7215,12.7138,12.7215,24400.0
2011-01-03 14:55:00,16.58,16.59,16.58,16.59,49600.0,12.7215,12.7292,12.7215,12.7292,49600.0
2011-01-03 15:00:00,16.59,16.6,16.58,16.6,59200.0,12.7292,12.7369,12.7215,12.7369,59200.0
2011-01-03 15:05:00,16.6,16.6,16.57,16.58,81400.0,12.7369,12.7369,12.7138,12.7215,81400.0
2011-01-03 15:10:00,16.58,16.59,16.55,16.56,120000.0,12.7215,12.7292,12.6985,12.7062,120000.0
2011-01-03 15:15:00,16.56,16.57,16.55,16.57,111400.0,12.7062,12.7138,12.6985,12.7138,111400.0
2011-01-03 15:20:00,16.56,16.57,16.55,16.55,87600.0,12.7062,12.7138,12.6985,12.6985,87600.0
2011-01-03 15:25:00,16.55,16.57,16.54,16.56,254200.0,12.6985,12.7138,12.6908,12.7062,254200.0
2011-01-03 15:30:00,16.56,16.58,16.56,16.58,125800.0,12.7062,12.7215,12.7062,12.7215,125800.0
2011-01-03 15:35:00,16.58,16.6,16.56,16.56,283600.0,12.7215,12.7369,12.7062,12.7062,283600.0
2011-01-03 15:40:00,16.56,16.59,16.56,16.59,540600.0,12.7062,12.7292,12.7062,12.7292,540600.0
2011-01-03 15:45:00,16.59,16.63,16.59,16.62,455800.0,12.7292,12.7599,12.7292,12.7522,455800.0
2011-01-03 15:50:00,16.63,16.65,16.61,16.62,673600.0,12.7599,12.7752,12.7445,12.7522,673600.0
2011-01-03 15:55:00,16.62,16.63,16.61,16.63,722600.0,12.7522,12.7599,12.7445,12.7599,722600.0
2011-01-04 09:30:00,16.62,16.64,16.58,16.58,458200.0,12.7522,12.7675,12.7215,12.7215,458200.0
2011-01-04 09:35:00,16.58,16.63,16.53,16.56,266200.0,12.7215,12.7599,12.6831,12.7062,266200.0
2011-01-04 09:40:00,16.55,16.56,16.52,16.53,177400.0,12.6985,12.7062,12.6755,12.6831,177400.0
2011-01-04 09:45:00,16.53,16.56,16.53,16.56,100600.0,12.6831,12.7062,12.6831,12.7062,100600.0
2011-01-04 09:50:00,16.55,16.56,16.48,16.48,203200.0,12.6985,12.7062,12.6448,12.6448,203200.0
2011-01-04 09:55:00,16.48,16.52,16.47,16.48,113400.0,12.6448,12.6755,12.6371,12.6448,113400.0
2011-01-04 10:00:00,16.48,16.5,16.43,16.45,214200.0,12.6448,12.6601,12.6064,12.6218,214200.0
2011-01-04 10:05:00,16.44,16.46,16.43,16.43,97400.0,12.6141,12.6294,12.6064,12.6064,97400.0
2011-01-04 10:10:00,16.43,16.44,16.42,16.44,156600.0,12.6064,12.6141,12.5987,12.6141,156600.0
2011-01-04 10:15:00,16.44,16.46,16.43,16.46,129600.0,12.6141,12.6294,12.6064,12.6294,129600.0
2011-01-04 10:20:00,16.46,16.52,16.46,16.52,244600.0,12.6294,12.6755,12.6294,12.6755,244600.0
2011-01-04 10:25:00,16.52,16.52,16.49,16.5,152000.0,12.6755,12.6755,12.6525,12.6601,152000.0
2011-01-04 10:30:00,16.5,16.51,16.5,16.5,126400.0,12.6601,12.6678,12.6601,12.6601,126400.0
2011-01-04 10:35:00,16.5,16.51,16.5,16.5,126800.0,12.6601,12.6678,12.6601,12.6601,126800.0
2011-01-04 10:40:00,16.5,16.52,16.49,16.5,143000.0,12.6601,12.6755,12.6525,12.6601,143000.0
2011-01-04 10:45:00,16.5,16.52,16.5,16.51,99600.0,12.6601,12.6755,12.6601,12.6678,99600.0
2011-01-04 10:50:00,16.5,16.52,16.48,16.49,153800.0,12.6601,12.6755,12.6448,12.6525,153800.0
2011-01-04 10:55:00,16.49,16.49,16.47,16.47,82600.0,12.6525,12.6525,12.6371,12.6371,82600.0
2011-01-04 11:00:00,16.47,16.47,16.44,16.45,128200.0,12.6371,12.6371,12.6141,12.6218,128200.0
2011-01-04 11:05:00,16.44,16.45,16.4,16.41,180800.0,12.6141,12.6218,12.5834,12.5911,180800.0
2011-01-04 11:10:00,16.4,16.44,16.4,16.44,155200.0,12.5834,12.6141,12.5834,12.6141,155200.0
2011-01-04 11:15:00,16.45,16.46,16.43,16.45,99000.0,12.6218,12.6294,12.6064,12.6218,99000.0
2011-01-04 11:20:00,16.45,16.45,16.43,16.43,75800.0,12.6218,12.6218,12.6064,12.6064,75800.0
2011-01-04 11:25:00,16.43,16.43,16.39,16.4,152600.0,12.6064,12.6064,12.5757,12.5834,152600.0
2011-01-04 11:30:00,16.4,16.43,16.4,16.43,62600.0,12.5834,12.6064,12.5834,12.6064,62600.0
2011-01-04 11:35:00,16.43,16.44,16.42,16.43,27000.0,12.6064,12.6141,12.5987,12.6064,27000.0
2011-01-04 11:40:00,16.43,16.44,16.41,16.41,68400.0,12.6064,12.6141,12.5911,12.5911,68400.0
2011-01-04 11:45:00,16.42,16.42,16.38,16.38,103000.0,12.5987,12.5987,12.5681,12.5681,103000.0
2011-01-04 11:50:00,16.38,16.4,16.36,16.4,131600.0,12.5681,12.5834,12.5527,12.5834,131600.0
2011-01-04 11:55:00,16.4,16.41,16.36,16.36,89400.0,12.5834,12.5911,12.5527,12.5527,89400.0
2011-01-04 12:00:00,16.36,16.37,16.35,16.36,57600.0,12.5527,12.5604,12.545,12.5527,57600.0
2011-01-04 12:05:00,16.35,16.36,16.31,16.32,118800.0,12.545,12.5527,12.5143,12.522,118800.0
2011-01-04 12:10:00,16.32,16.33,16.31,16.31,112200.0,12.522,12.5297,12.5143,12.5143,112200.0
2011-01-04 12:15:00,16.32,16.32,16.3,16.31,84200.0,12.522,12.522,12.5067,12.5143,84200.0
2011-01-04 12:20:00,16.31,16.31,16.28,16.28,154600.0,12.5143,12.5143,12.4913,12.4913,154600.0
2011-01-04 12:25:00,16.28,16.29,16.25,16.25,119000.0,12.4913,12.499,12.4683,12.4683,119000.0
2011-01-04 12:30:00,16.26,16.27,16.25,16.25,101400.0,12.476,12.4837,12.4683,12.4683,101400.0
2011-01-04 12:35:00,16.25,16.26,16.25,16.25,68400.0,12.4683,12.476,12.4683,12.4683,68400.0
2011-01-04 12:40:00,16.25,16.25,16.23,16.24,102800.0,12.4683,12.4683,12.453,12.4606,102800.0
2011-01-04 12:45:00,16.24,16.25,16.22,16.25,145200.0,12.4606,12.4683,12.4453,12.4683,145200.0
2011-01-04 12:50:00,16.26,16.27,16.25,16.26,51200.0,12.476,12.4837,12.4683,12.476,51200.0
2011-01-04 12:55:00,16.25,16.29,16.25,16.29,68600.0,12.4683,12.499,12.4683,12.499,68600.0
2011-01-04 13:00:00,16.29,16.31,16.29,16.3,76400.0,12.499,12.5143,12.499,12.5067,76400.0
2011-01-04 13:05:00,16.3,16.31,16.29,16.3,67000.0,12.5067,12.5143,12.499,12.5067,67000.0
2011-01-04 13:10:00,16.3,16.35,16.3,16.35,167200.0,12.5067,12.545,12.5067,12.545,167200.0
2011-01-04 13:15:00,16.35,16.36,16.34,16.35,45400.0,12.545,12.5527,12.5374,12.545,45400.0
2011-01-04 13:20:00,16.35,16.35,16.33,16.33,62800.0,12.545,12.545,12.5297,12.5297,62800.0
2011-01-04 13:25:00,16.33,16.34,16.32,16.32,51200.0,12.5297,12.5374,12.522,12.522,51200.0
2011-01-04 13:30:00,16.32,16.33,16.32,16.32,86200.0,12.522,12.5297,12.522,12.522,86200.0
2011-01-04 13:35:00,16.32,16.33,16.31,16.32,121400.0,12.522,12.5297,12.5143,12.522,121400.0
2011-01-04 13:40:00,16.32,16.33,16.31,16.32,46600.0,12.522,12.5297,12.5143,12.522,46600.0
2011-01-04 13:45:00,16.32,16.33,16.32,16.33,64800.0,12.522,12.5297,12.522,12.5297,64800.0
2011-01-04 13:50:00,16.32,16.33,16.3,16.31,69000.0,12.522,12.5297,12.5067,12.5143,69000.0
2011-01-04 13:55:00,16.31,16.32,16.3,16.31,96800.0,12.5143,12.522,12.5067,12.5143,96800.0
2011-01-04 14:00:00,16.31,16.31,16.29,16.31,135600.0,12.5143,12.5143,12.499,12.5143,135600.0
2011-01-04 14:05:00,16.3,16.34,16.3,16.33,188000.0,12.5067,12.5374,12.5067,12.5297,188000.0
2011-01-04 14:10:00,16.33,16.33,16.31,16.32,149400.0,12.5297,12.5297,12.5143,12.522,149400.0
2011-01-04 14:15:00,16.33,16.34,16.32,16.33,74200.0,12.5297,12.5374,12.522,12.5297,74200.0
2011-01-04 14:20:00,16.33,16.37,16.33,16.36,101600.0,12.5297,12.5604,12.5297,12.5527,101600.0
2011-01-04 14:25:00,16.36,16.38,16.36,16.36,95200.0,12.5527,12.5681,12.5527,12.5527,95200.0
2011-01-04 14:30:00,16.36,16.36,16.35,16.36,83600.0,12.5527,12.5527,12.545,12.5527,83600.0
2011-01-04 14:35:00,16.36,16.36,16.33,16.33,143800.0,12.5527,12.5527,12.5297,12.5297,143800.0
2011-01-04 14:40:00,16.33,16.35,16.33,16.34,96400.0,12.5297,12.545,12.5297,12.5374,96400.0
2011-01-04 14:45:00,16.34,16.34,16.33,16.34,128400.0,12.5374,12.5374,12.5297,12.5374,128400.0
2011-01-04 14:50:00,16.34,16.35,16.33,16.33,127200.0,12.5374,12.545,12.5297,12.5297,127200.0
2011-01-04 14:55:00,16.33,16.34,16.31,16.31,71200.0,12.5297,12.5374,12.5143,12.5143,71200.0
2011-01-04 15:00:00,16.32,16.33,16.31,16.31,86600.0,12.522,12.5297,12.5143,12.5143,86600.0
2011-01-04 15:05:00,16.31,16.31,16.3,16.3,241400.0,12.5143,12.5143,12.5067,12.5067,241400.0
2011-01-04 15:10:00,16.3,16.3,16.28,16.29,261200.0,12.5067,12.5067,12.4913,12.499,261200.0
2011-01-04 15:15:00,16.29,16.3,16.28,16.29,184000.0,12.499,12.5067,12.4913,12.499,184000.0
2011-01-04 15:20:00,16.29,16.31,16.29,16.31,161800.0,12.499,12.5143,12.499,12.5143,161800.0
2011-01-04 15:25:00,16.31,16.32,16.31,16.32,126600.0,12.5143,12.522,12.5143,12.522,126600.0
2011-01-04 15:30:00,16.32,16.32,16.29,16.3,161200.0,12.522,12.522,12.499,12.5067,161200.0
2011-01-04 15:35:00,16.3,16.32,16.29,16.31,156000.0,12.5067,12.522,12.499,12.5143,156000.0
2011-01-04 15:40:00,16.31,16.31,16.29,16.3,134600.0,12.5143,12.5143,12.499,12.5067,134600.0
2011-01-04 15:45:00,16.3,16.31,16.29,16.3,223200.0,12.5067,12.5143,12.499,12.5067,223200.0
2011-01-04 15:50:00,16.3,16.3,16.28,16.28,583600.0,12.5067,12.5067,12.4913,12.4913,583600.0
2011-01-04 15:55:00,16.28,16.29,16.25,16.25,1017000.0,12.4913,12.499,12.4683,12.4683,1017000.0
2011-01-05 09:30:00,16.18,16.25,16.13,16.25,303400.0,12.4146,12.4683,12.3762,12.4683,303400.0
2011-01-05 09:35:00,16.25,16.27,16.2,16.21,200800.0,12.4683,12.4837,12.4299,12.4376,200800.0
2011-01-05 09:40:00,16.21,16.24,16.15,16.16,135000.0,12.4376,12.4606,12.3916,12.3993,135000.0
2011-01-05 09:45:00,16.16,16.21,16.16,16.2,72400.0,12.3993,12.4376,12.3993,12.4299,72400.0
2011-01-05 09:50:00,16.2,16.25,16.19,16.25,65600.0,12.4299,12.4683,12.4223,12.4683,65600.0
2011-01-05 09:55:00,16.25,16.25,16.21,16.22,119600.0,12.4683,12.4683,12.4376,12.4453,119600.0
2011-01-05 10:00:00,16.22,16.27,16.2,16.25,109400.0,12.4453,12.4837,12.4299,12.4683,109400.0
2011-01-05 10:05:00,16.25,16.32,16.25,16.32,108800.0,12.4683,12.522,12.4683,12.522,108800.0
2011-01-05 10:10:00,16.32,16.32,16.28,16.28,73400.0,12.522,12.522,12.4913,12.4913,73400.0
2011-01-05 10:15:00,16.29,16.3,16.27,16.28,75600.0,12.499,12.5067,12.4837,12.4913,75600.0
2011-01-05 10:20:00,16.28,16.31,16.27,16.27,79200.0,12.4913,12.5143,12.4837,12.4837,79200.0
2011-01-05 10:25:00,16.28,16.29,16.25,16.26,46600.0,12.4913,12.499,12.4683,12.476,46600.0
2011-01-05 10:30:00,16.25,16.25,16.21,16.23,164600.0,12.4683,12.4683,12.4376,12.453,164600.0
2011-01-05 10:35:00,16.24,16.29,16.24,16.27,72400.0,12.4606,12.499,12.4606,12.4837,72400.0
2011-01-05 10:40:00,16.28,16.31,16.28,16.29,66800.0,12.4913,12.5143,12.4913,12.499,66800.0
2011-01-05 10:45:00,16.29,16.31,16.25,16.31,104000.0,12.499,12.5143,12.4683,12.5143,104000.0
2011-01-05 10:50:00,16.31,16.34,16.31,16.32,177800.0,12.5143,12.5374,12.5143,12.522,177800.0
2011-01-05 10:55:00,16.32,16.32,16.28,16.28,50000.0,12.522,12.522,12.4913,12.4913,50000.0
2011-01-05 11:00:00,16.27,16.28,16.24,16.28,70000.0,12.4837,12.4913,12.4606,12.4913,70000.0
2011-01-05 11:05:00,16.28,16.32,16.28,16.3,82200.0,12.4913,12.522,12.4913,12.5067,82200.0
2011-01-05 11:10:00,16.3,16.33,16.3,16.31,124800.0,12.5067,12.5297,12.5067,12.5143,124800.0
2011-01-05 11:15:00,16.31,16.35,16.31,16.34,68200.0,12.5143,12.545,12.5143,12.5374,68200.0
2011-01-05 11:20:00,16.35,16.4,16.35,16.39,133400.0,12.545,12.5834,12.545,12.5757,133400.0
2011-01-05 11:25:00,16.39,16.4,16.35,16.39,308000.0,12.5757,12.5834,12.545,12.5757,308000.0
2011-01-05 11:30:00,16.4,16.4,16.39,16.4,48600.0,12.5834,12.5834,12.5757,12.5834,48600.0
2011-01-05 11:35:00,16.4,16.42,16.4,16.42,105800.0,12.5834,12.5987,12.5834,12.5987,105800.0
2011-01-05 11:40:00,16.42,16.42,16.34,16.35,102200.0,12.5987,12.5987,12.5374,12.545,102200.0
2011-01-05 11:45:00,16.35,16.36,16.33,16.34,64400.0,12.545,12.5527,12.5297,12.5374,64400.0
2011-01-05 11:50:00,16.34,16.34,16.31,16.31,82800.0,12.5374,12.5374,12.5143,12.5143,82800.0
2011-01-05 11:55:00,16.31,16.33,16.29,16.29,253600.0,12.5143,12.5297,12.499,12.499,253600.0
2011-01-05 12:00:00,16.3,16.3,16.28,16.28,300600.0,12.5067,12.5067,12.4913,12.4913,300600.0
2011-01-05 12:05:00,16.28,16.29,16.25,16.25,242600.0,12.4913,12.499,12.4683,12.4683,242600.0
2011-01-05 12:10:00,16.26,16.27,16.25,16.25,142800.0,12.476,12.4837,12.4683,12.4683,142800.0
2011-01-05 12:15:00,16.25,16.25,16.22,16.24,186600.0,12.4683,12.4683,12.4453,12.4606,186600.0
2011-01-05 12:20:00,16.24,16.25,16.22,16.23,110400.0,12.4606,12.4683,12.4453,12.453,110400.0
2011-01-05 12:25:00,16.23,16.26,16.23,16.25,115200.0,12.453,12.476,12.453,12.4683,115200.0
2011-01-05 12:30:00,16.25,16.27,16.25,16.25,146800.0,12.4683,12.4837,12.4683,12.4683,146800.0
2011-01-05 12:35:00,16.26,16.28,16.24,16.24,127800.0,12.476,12.4913,12.4606,12.4606,127800.0
2011-01-05 12:40:00,16.24,16.25,16.22,16.24,69000.0,12.4606,12.4683,12.4453,12.4606,69000.0
2011-01-05 12:45:00,16.24,16.25,16.22,16.22,88200.0,12.4606,12.4683,12.4453,12.4453,88200.0
2011-01-05 12:50:00,16.22,16.23,16.22,16.23,61200.0,12.4453,12.453,12.4453,12.453,61200.0
2011-01-05 12:55:00,16.22,16.23,16.2,16.2,61600.0,12.4453,12.453,12.4299,12.4299,61600.0
2011-01-05 13:00:00,16.2,16.21,16.18,16.18,83400.0,12.4299,12.4376,12.4146,12.4146,83400.0
2011-01-05 13:05:00,16.19,16.19,16.17,16.18,116200.0,12.4223,12.4223,12.4069,12.4146,116200.0
2011-01-05 13:10:00,16.18,16.19,16.14,16.16,878000.0,12.4146,12.4223,12.3839,12.3993,878000.0
2011-01-05 13:15:00,16.16,16.2,16.16,16.18,96800.0,12.3993,12.4299,12.3993,12.4146,96800.0
2011-01-05 13:20:00,16.19,16.21,16.18,16.18,103400.0,12.4223,12.4376,12.4146,12.4146,103400.0
2011-01-05 13:25:00,16.18,16.2,16.18,16.19,41200.0,12.4146,12.4299,12.4146,12.4223,41200.0
2011-01-05 13:30:00,16.18,16.2,16.18,16.2,76400.0,12.4146,12.4299,12.4146,12.4299,76400.0
2011-01-05 13:35:00,16.2,16.21,16.19,16.21,121600.0,12.4299,12.4376,12.4223,12.4376,121600.0
2011-01-05 13:40:00,16.21,16.22,16.21,16.22,101800.0,12.4376,12.4453,12.4376,12.4453,101800.0
2011-01-05 13:45:00,16.22,16.23,16.21,16.21,70000.0,12.4453,12.453,12.4376,12.4376,70000.0
2011-01-05 13:50:00,16.21,16.21,16.2,16.21,135800.0,12.4376,12.4376,12.4299,12.4376,135800.0
2011-01-05 13:55:00,16.21,16.22,16.2,16.2,58800.0,12.4376,12.4453,12.4299,12.4299,58800.0
2011-01-05 14:00:00,16.21,16.21,16.18,16.21,117400.0,12.4376,12.4376,12.4146,12.4376,117400.0
2011-01-05 14:05:00,16.21,16.22,16.21,16.22,48400.0,12.4376,12.4453,12.4376,12.4453,48400.0
2011-01-05 14:10:00,16.21,16.23,16.21,16.23,77200.0,12.4376,12.453,12.4376,12.453,77200.0
2011-01-05 14:15:00,16.23,16.25,16.22,16.23,152200.0,12.453,12.4683,12.4453,12.453,152200.0
2011-01-05 14:20:00,16.23,16.23,16.2,16.2,61600.0,12.453,12.453,12.4299,12.4299,61600.0
2011-01-05 14:25:00,16.2,16.21,16.2,16.2,34200.0,12.4299,12.4376,12.4299,12.4299,34200.0
2011-01-05 14:30:00,16.21,16.22,16.2,16.21,81000.0,12.4376,12.4453,12.4299,12.4376,81000.0
2011-01-05 14:35:00,16.21,16.22,16.2,16.21,82400.0,12.4376,12.4453,12.4299,12.4376,82400.0
2011-01-05 14:40:00,16.21,16.22,16.2,16.21,75600.0,12.4376,12.4453,12.4299,12.4376,75600.0
2011-01-05 14:45:00,16.21,16.23,16.21,16.21,90000.0,12.4376,12.453,12.4376,12.4376,90000.0
2011-01-05 14:50:00,16.21,16.22,16.21,16.21,100600.0,12.4376,12.4453,12.4376,12.4376,100600.0
2011-01-05 14:55:00,16.22,16.22,16.2,16.21,72400.0,12.4453,12.4453,12.4299,12.4376,72400.0
2011-01-05 15:00:00,16.21,16.21,16.18,16.19,185200.0,12.4376,12.4376,12.4146,12.4223,185200.0
2011-01-05 15:05:00,16.18,16.19,16.18,16.18,93000.0,12.4146,12.4223,12.4146,12.4146,93000.0
2011-01-05 15:10:00,16.18,16.2,16.17,16.17,205000.0,12.4146,12.4299,12.4069,12.4069,205000.0
2011-01-05 15:15:00,16.17,16.18,16.16,16.16,211800.0,12.4069,12.4146,12.3993,12.3993,211800.0
2011-01-05 15:20:00,16.17,16.17,16.14,16.15,165000.0,12.4069,12.4069,12.3839,12.3916,165000.0
2011-01-05 15:25:00,16.15,16.16,16.13,16.13,148400.0,12.3916,12.3993,12.3762,12.3762,148400.0
2011-01-05 15:30:00,16.13,16.18,16.13,16.17,280800.0,12.3762,12.4146,12.3762,12.4069,280800.0
2011-01-05 15:35:00,16.17,16.17,16.13,16.15,226000.0,12.4069,12.4069,12.3762,12.3916,226000.0
2011-01-05 15:40:00,16.15,16.16,16.14,16.15,250200.0,12.3916,12.3993,12.3839,12.3916,250200.0
2011-01-05 15:45:00,16.15,16.18,16.14,16.17,229400.0,12.3916,12.4146,12.3839,12.4069,229400.0
2011-01-05 15:50:00,16.17,16.17,16.15,16.16,300800.0,12.4069,12.4069,12.3916,12.3993,300800.0
2011-01-05 15:55:00,16.16,16.18,16.16,16.18,359200.0,12.3993,12.4146,12.3993,12.4146,359200.0
2011-01-06 09:30:00,16.18,16.25,16.17,16.18,222400.0,12.4146,12.4683,12.4069,12.4146,222400.0
2011-01-06 09:35:00,16.18,16.22,16.17,16.2,187400.0,12.4146,12.4453,12.4069,12.4299,187400.0
2011-01-06 09:40:00,16.2,16.2,16.13,16.14,173200.0,12.4299,12.4299,12.3762,12.3839,173200.0
2011-01-06 09:45:00,16.14,16.15,16.13,16.14,174800.0,12.3839,12.3916,12.3762,12.3839,174800.0
2011-01-06 09:50:00,16.14,16.16,16.14,16.15,141800.0,12.3839,12.3993,12.3839,12.3916,141800.0
2011-01-06 09:55:00,16.15,16.18,16.15,16.15,120600.0,12.3916,12.4146,12.3916,12.3916,120600.0
2011-01-06 10:00:00,16.16,16.18,16.16,16.16,86000.0,12.3993,12.4146,12.3993,12.3993,86000.0
2011-01-06 10:05:00,16.15,16.16,16.14,16.15,91400.0,12.3916,12.3993,12.3839,12.3916,91400.0
2011-01-06 10:10:00,16.15,16.16,16.11,16.11,190600.0,12.3916,12.3993,12.3609,12.3609,190600.0
2011-01-06 10:15:00,16.11,16.12,16.11,16.11,86400.0,12.3609,12.3686,12.3609,12.3609,86400.0
2011-01-06 10:20:00,16.11,16.12,16.1,16.1,199000.0,12.3609,12.3686,12.3532,12.3532,199000.0
2011-01-06 10:25:00,16.1,16.14,16.1,16.14,129800.0,12.3532,12.3839,12.3532,12.3839,129800.0
2011-01-06 10:30:00,16.14,16.18,16.14,16.17,173400.0,12.3839,12.4146,12.3839,12.4069,173400.0
2011-01-06 10:35:00,16.18,16.19,16.16,16.17,59400.0,12.4146,12.4223,12.3993,12.4069,59400.0
2011-01-06 10:40:00,16.16,16.17,16.14,16.15,136400.0,12.3993,12.4069,12.3839,12.3916,136400.0
2011-01-06 10:45:00,16.15,16.16,16.13,16.13,130000.0,12.3916,12.3993,12.3762,12.3762,130000.0
2011-01-06 10:50:00,16.13,16.14,16.09,16.1,139600.0,12.3762,12.3839,12.3455,12.3532,139600.0
2011-01-06 10:55:00,16.1,16.1,16.06,16.06,260600.0,12.3532,12.3532,12.3225,12.3225,260600.0
2011-01-06 11:00:00,16.06,16.09,16.04,16.04,190800.0,12.3225,12.3455,12.3072,12.3072,190800.0
2011-01-06 11:05:00,16.04,16.08,16.01,16.01,161400.0,12.3072,12.3379,12.2842,12.2842,161400.0
2011-01-06 11:10:00,16.01,16.02,15.99,16.0,282200.0,12.2842,12.2918,12.2688,12.2765,282200.0
2011-01-06 11:15:00,16.0,16.03,16.0,16.03,117400.0,12.2765,12.2995,12.2765,12.2995,117400.0
2011-01-06 11:20:00,16.03,16.05,16.01,16.02,204200.0,12.2995,12.3149,12.2842,12.2918,204200.0
2011-01-06 11:25:00,16.02,16.02,16.0,16.0,123400.0,12.2918,12.2918,12.2765,12.2765,123400.0
2011-01-06 11:30:00,16.0,16.03,16.0,16.03,89400.0,12.2765,12.2995,12.2765,12.2995,89400.0
2011-01-06 11:35:00,16.03,16.04,16.02,16.04,93600.0,12.2995,12.3072,12.2918,12.3072,93600.0
2011-01-06 11:40:00,16.03,16.03,16.0,16.0,125000.0,12.2995,12.2995,12.2765,12.2765,125000.0
2011-01-06 11:45:00,16.0,16.01,15.99,16.0,121200.0,12.2765,12.2842,12.2688,12.2765,121200.0
2011-01-06 11:50:00,16.0,16.0,15.98,15.99,100200.0,12.2765,12.2765,12.2611,12.2688,100200.0
2011-01-06 11:55:00,15.98,15.99,15.96,15.97,161400.0,12.2611,12.2688,12.2458,12.2535,161400.0
2011-01-06 12:00:00,15.97,15.99,15.97,15.98,88800.0,12.2535,12.2688,12.2535,12.2611,88800.0
2011-01-06 12:05:00,15.99,15.99,15.95,15.96,117000.0,12.2688,12.2688,12.2381,12.2458,117000.0
2011-01-06 12:10:00,15.96,15.98,15.95,15.96,86800.0,12.2458,12.2611,12.2381,12.2458,86800.0
2011-01-06 12:15:00,15.97,15.99,15.96,15.99,86200.0,12.2535,12.2688,12.2458,12.2688,86200.0
2011-01-06 12:20:00,15.99,15.99,15.98,15.98,77800.0,12.2688,12.2688,12.2611,12.2611,77800.0
2011-01-06 12:25:00,15.97,16.0,15.97,15.99,56600.0,12.2535,12.2765,12.2535,12.2688,56600.0
2011-01-06 12:30:00,15.99,15.99,15.96,15.97,112200.0,12.2688,12.2688,12.2458,12.2535,112200.0
2011-01-06 12:35:00,15.98,15.98,15.94,15.96,122800.0,12.2611,12.2611,12.2305,12.2458,122800.0
2011-01-06 12:40:00,15.96,15.97,15.94,15.97,102600.0,12.2458,12.2535,12.2305,12.2535,102600.0
2011-01-06 12:45:00,15.97,16.0,15.97,15.99,92000.0,12.2535,12.2765,12.2535,12.2688,92000.0
2011-01-06 12:50:00,15.99,16.0,15.96,15.96,85800.0,12.2688,12.2765,12.2458,12.2458,85800.0
2011-01-06 12:55:00,15.96,15.96,15.94,15.94,108800.0,12.2458,12.2458,12.2305,12.2305,108800.0
2011-01-06 13:00:00,15.95,15.95,15.93,15.93,127600.0,12.2381,12.2381,12.2228,12.2228,127600.0
2011-01-06 13:05:00,15.93,15.94,15.92,15.93,105200.0,12.2228,12.2305,12.2151,12.2228,105200.0
2011-01-06 13:10:00,15.92,15.93,15.9,15.92,99000.0,12.2151,12.2228,12.1998,12.2151,99000.0
2011-01-06 13:15:00,15.92,15.95,15.92,15.94,46400.0,12.2151,12.2381,12.2151,12.2305,46400.0
2011-01-06 13:20:00,15.94,15.94,15.9,15.91,131400.0,12.2305,12.2305,12.1998,12.2074,131400.0
2011-01-06 13:25:00,15.91,15.93,15.91,15.91,76400.0,12.2074,12.2228,12.2074,12.2074,76400.0
2011-01-06 13:30:00,15.92,15.93,15.91,15.92,123200.0,12.2151,12.2228,12.2074,12.2151,123200.0
2011-01-06 13:35:00,15.92,15.94,15.92,15.94,80600.0,12.2151,12.2305,12.2151,12.2305,80600.0
2011-01-06 13:40:00,15.94,15.95,15.92,15.94,471200.0,12.2305,12.2381,12.2151,12.2305,471200.0
2011-01-06 13:45:00,15.94,15.97,15.94,15.95,88600.0,12.2305,12.2535,12.2305,12.2381,88600.0
2011-01-06 13:50:00,15.95,15.99,15.95,15.98,239200.0,12.2381,12.2688,12.2381,12.2611,239200.0
2011-01-06 13:55:00,15.97,15.99,15.97,15.99,164800.0,12.2535,12.2688,12.2535,12.2688,164800.0
2011-01-06 14:00:00,15.99,16.01,15.98,16.0,185400.0,12.2688,12.2842,12.2611,12.2765,185400.0
2011-01-06 14:05:00,16.0,16.01,15.99,15.99,90600.0,12.2765,12.2842,12.2688,12.2688,90600.0
2011-01-06 14:10:00,15.99,15.99,15.97,15.99,101400.0,12.2688,12.2688,12.2535,12.2688,101400.0
2011-01-06 14:15:00,15.99,16.0,15.98,15.99,97200.0,12.2688,12.2765,12.2611,12.2688,97200.0
2011-01-06 14:20:00,15.99,15.99,15.97,15.97,114600.0,12.2688,12.2688,12.2535,12.2535,114600.0
2011-01-06 14:25:00,15.97,15.99,15.97,15.97,129200.0,12.2535,12.2688,12.2535,12.2535,129200.0
2011-01-06 14:30:00,15.97,15.97,15.96,15.96,72400.0,12.2535,12.2535,12.2458,12.2458,72400.0
2011-01-06 14:35:00,15.96,15.97,15.96,15.96,90000.0,12.2458,12.2535,12.2458,12.2458,90000.0
2011-01-06 14:40:00,15.96,15.96,15.93,15.94,203200.0,12.2458,12.2458,12.2228,12.2305,203200.0
2011-01-06 14:45:00,15.94,15.96,15.93,15.93,181600.0,12.2305,12.2458,12.2228,12.2228,181600.0
2011-01-06 14:50:00,15.93,15.93,15.9,15.92,278800.0,12.2228,12.2228,12.1998,12.2151,278800.0
2011-01-06 14:55:00,15.92,15.92,15.9,15.9,195600.0,12.2151,12.2151,12.1998,12.1998,195600.0
2011-01-06 15:00:00,15.9,15.93,15.9,15.92,180800.0,12.1998,12.2228,12.1998,12.2151,180800.0
2011-01-06 15:05:00,15.92,15.94,15.92,15.94,307000.0,12.2151,12.2305,12.2151,12.2305,307000.0
2011-01-06 15:10:00,15.94,15.95,15.94,15.95,80000.0,12.2305,12.2381,12.2305,12.2381,80000.0
2011-01-06 15:15:00,15.95,15.96,15.93,15.94,176000.0,12.2381,12.2458,12.2228,12.2305,176000.0
2011-01-06 15:20:00,15.94,15.95,15.93,15.93,128800.0,12.2305,12.2381,12.2228,12.2228,128800.0
2011-01-06 15:25:00,15.94,15.96,15.92,15.93,211400.0,12.2305,12.2458,12.2151,12.2228,211400.0
2011-01-06 15:30:00,15.94,15.94,15.92,15.92,137800.0,12.2305,12.2305,12.2151,12.2151,137800.0
2011-01-06 15:35:00,15.92,15.96,15.92,15.95,166000.0,12.2151,12.2458,12.2151,12.2381,166000.0
2011-01-06 15:40:00,15.95,15.97,15.95,15.96,253000.0,12.2381,12.2535,12.2381,12.2458,253000.0
2011-01-06 15:45:00,15.96,15.97,15.95,15.96,304600.0,12.2458,12.2535,12.2381,12.2458,304600.0
2011-01-06 15:50:00,15.96,15.99,15.96,15.97,343400.0,12.2458,12.2688,12.2458,12.2535,343400.0
2011-01-06 15:55:00,15.97,15.99,15.97,15.97,545200.0,12.2535,12.2688,12.2535,12.2535,545200.0
2011-01-07 09:30:00,16.03,16.09,16.0,16.07,354000.0,12.2995,12.3455,12.2765,12.3302,354000.0
2011-01-07 09:35:00,16.07,16.09,15.96,16.04,521600.0,12.3302,12.3455,12.2458,12.3072,521600.0
2011-01-07 09:40:00,16.04,16.06,15.93,15.96,707800.0,12.3072,12.3225,12.2228,12.2458,707800.0
2011-01-07 09:45:00,15.95,16.05,15.95,15.97,414000.0,12.2381,12.3149,12.2381,12.2535,414000.0
2011-01-07 09:50:00,15.97,16.0,15.94,15.99,406400.0,12.2535,12.2765,12.2305,12.2688,406400.0
2011-01-07 09:55:00,15.99,16.04,15.98,16.03,475800.0,12.2688,12.3072,12.2611,12.2995,475800.0
2011-01-07 10:00:00,16.03,16.11,16.02,16.1,639600.0,12.2995,12.3609,12.2918,12.3532,639600.0
2011-01-07 10:05:00,16.1,16.2,16.1,16.18,654200.0,12.3532,12.4299,12.3532,12.4146,654200.0
2011-01-07 10:10:00,16.18,16.22,16.18,16.22,280800.0,12.4146,12.4453,12.4146,12.4453,280800.0
2011-01-07 10:15:00,16.22,16.3,16.18,16.29,937800.0,12.4453,12.5067,12.4146,12.499,937800.0
2011-01-07 10:20:00,16.3,16.3,16.25,16.29,404000.0,12.5067,12.5067,12.4683,12.499,404000.0
2011-01-07 10:25:00,16.29,16.29,16.25,16.28,190000.0,12.499,12.499,12.4683,12.4913,190000.0
2011-01-07 10:30:00,16.28,16.31,16.27,16.31,338000.0,12.4913,12.5143,12.4837,12.5143,338000.0
2011-01-07 10:35:00,16.3,16.31,16.25,16.25,205400.0,12.5067,12.5143,12.4683,12.4683,205400.0
2011-01-07 10:40:00,16.25,16.27,16.2,16.2,171200.0,12.4683,12.4837,12.4299,12.4299,171200.0
2011-01-07 10:45:00,16.21,16.25,16.18,16.24,176400.0,12.4376,12.4683,12.4146,12.4606,176400.0
2011-01-07 10:50:00,16.25,16.25,16.19,16.21,226800.0,12.4683,12.4683,12.4223,12.4376,226800.0
2011-01-07 10:55:00,16.21,16.25,16.21,16.25,130200.0,12.4376,12.4683,12.4376,12.4683,130200.0
2011-01-07 11:00:00,16.24,16.25,16.22,16.24,105800.0,12.4606,12.4683,12.4453,12.4606,105800.0
2011-01-07 11:05:00,16.24,16.25,16.22,16.22,121400.0,12.4606,12.4683,12.4453,12.4453,121400.0
2011-01-07 11:10:00,16.22,16.25,16.21,16.24,175400.0,12.4453,12.4683,12.4376,12.4606,175400.0
2011-01-07 11:15:00,16.24,16.3,16.24,16.28,315600.0,12.4606,12.5067,12.4606,12.4913,315600.0
2011-01-07 11:20:00,16.28,16.29,16.23,16.24,188400.0,12.4913,12.499,12.453,12.4606,188400.0
2011-01-07 11:25:00,16.24,16.25,16.23,16.23,221400.0,12.4606,12.4683,12.453,12.453,221400.0
2011-01-07 11:30:00,16.23,16.24,16.2,16.23,204600.0,12.453,12.4606,12.4299,12.453,204600.0
2011-01-07 11:35:00,16.23,16.23,16.18,16.23,208000.0,12.453,12.453,12.4146,12.453,208000.0
2011-01-07 11:40:00,16.23,16.25,16.21,16.24,131000.0,12.453,12.4683,12.4376,12.4606,131000.0
2011-01-07 11:45:00,16.24,16.29,16.23,16.27,155200.0,12.4606,12.499,12.453,12.4837,155200.0
2011-01-07 11:50:00,16.27,16.32,16.27,16.32,325000.0,12.4837,12.522,12.4837,12.522,325000.0
2011-01-07 11:55:00,16.32,16.34,16.31,16.33,186200.0,12.522,12.5374,12.5143,12.5297,186200.0
2011-01-07 12:00:00,16.34,16.34,16.29,16.3,109800.0,12.5374,12.5374,12.499,12.5067,109800.0
2011-01-07 12:05:00,16.3,16.31,16.28,16.29,60200.0,12.5067,12.5143,12.4913,12.499,60200.0
2011-01-07 12:10:00,16.29,16.29,16.25,16.25,37200.0,12.499,12.499,12.4683,12.4683,37200.0
2011-01-07 12:15:00,16.26,16.29,16.25,16.29,95800.0,12.476,12.499,12.4683,12.499,95800.0
2011-01-07 12:20:00,16.29,16.3,16.28,16.28,83400.0,12.499,12.5067,12.4913,12.4913,83400.0
2011-01-07 12:25:00,16.28,16.28,16.24,16.25,167000.0,12.4913,12.4913,12.4606,12.4683,167000.0
2011-01-07 12:30:00,16.25,16.26,16.2,16.22,220600.0,12.4683,12.476,12.4299,12.4453,220600.0
2011-01-07 12:35:00,16.21,16.24,16.19,16.2,108600.0,12.4376,12.4606,12.4223,12.4299,108600.0
2011-01-07 12:40:00,16.2,16.2,16.18,16.18,132400.0,12.4299,12.4299,12.4146,12.4146,132400.0
2011-01-07 12:45:00,16.18,16.18,16.11,16.15,317800.0,12.4146,12.4146,12.3609,12.3916,317800.0
2011-01-07 12:50:00,16.15,16.15,16.07,16.11,357000.0,12.3916,12.3916,12.3302,12.3609,357000.0
2011-01-07 12:55:00,16.11,16.21,16.11,16.21,272400.0,12.3609,12.4376,12.3609,12.4376,272400.0
2011-01-07 13:00:00,16.21,16.23,16.18,16.21,144600.0,12.4376,12.453,12.4146,12.4376,144600.0
2011-01-07 13:05:00,16.2,16.23,16.19,16.21,83600.0,12.4299,12.453,12.4223,12.4376,83600.0
2011-01-07 13:10:00,16.21,16.21,16.16,16.18,48200.0,12.4376,12.4376,12.3993,12.4146,48200.0
2011-01-07 13:15:00,16.18,16.25,16.18,16.24,153800.0,12.4146,12.4683,12.4146,12.4606,153800.0
2011-01-07 13:20:00,16.24,16.26,16.23,16.26,63800.0,12.4606,12.476,12.453,12.476,63800.0
2011-01-07 13:25:00,16.26,16.27,16.24,16.25,151000.0,12.476,12.4837,12.4606,12.4683,151000.0
2011-01-07 13:30:00,16.26,16.3,16.25,16.3,148000.0,12.476,12.5067,12.4683,12.5067,148000.0
2011-01-07 13:35:00,16.3,16.32,16.3,16.31,119800.0,12.5067,12.522,12.5067,12.5143,119800.0
2011-01-07 13:40:00,16.32,16.32,16.28,16.28,83600.0,12.522,12.522,12.4913,12.4913,83600.0
2011-01-07 13:45:00,16.28,16.29,16.26,16.28,94000.0,12.4913,12.499,12.476,12.4913,94000.0
2011-01-07 13:50:00,16.28,16.28,16.24,16.27,124400.0,12.4913,12.4913,12.4606,12.4837,124400.0
2011-01-07 13:55:00,16.27,16.27,16.24,16.27,108600.0,12.4837,12.4837,12.4606,12.4837,108600.0
2011-01-07 14:00:00,16.27,16.29,16.27,16.27,128000.0,12.4837,12.499,12.4837,12.4837,128000.0
2011-01-07 14:05:00,16.27,16.28,16.25,16.26,48800.0,12.4837,12.4913,12.4683,12.476,48800.0
2011-01-07 14:10:00,16.25,16.27,16.25,16.27,112200.0,12.4683,12.4837,12.4683,12.4837,112200.0
2011-01-07 14:15:00,16.27,16.27,16.25,16.27,130000.0,12.4837,12.4837,12.4683,12.4837,130000.0
2011-01-07 14:20:00,16.27,16.33,16.27,16.31,116200.0,12.4837,12.5297,12.4837,12.5143,116200.0
2011-01-07 14:25:00,16.31,16.32,16.31,16.31,95200.0,12.5143,12.522,12.5143,12.5143,95200.0
2011-01-07 14:30:00,16.31,16.31,16.28,16.29,127400.0,12.5143,12.5143,12.4913,12.499,127400.0
2011-01-07 14:35:00,16.29,16.32,16.28,16.32,112400.0,12.499,12.522,12.4913,12.522,112400.0
2011-01-07 14:40:00,16.32,16.33,16.3,16.32,173400.0,12.522,12.5297,12.5067,12.522,173400.0
2011-01-07 14:45:00,16.32,16.4,16.32,16.39,549600.0,12.522,12.5834,12.522,12.5757,549600.0
2011-01-07 14:50:00,16.38,16.42,16.37,16.41,375400.0,12.5681,12.5987,12.5604,12.5911,375400.0
2011-01-07 14:55:00,16.41,16.43,16.39,16.4,444400.0,12.5911,12.6064,12.5757,12.5834,444400.0
2011-01-07 15:00:00,16.4,16.4,16.36,16.37,211600.0,12.5834,12.5834,12.5527,12.5604,211600.0
2011-01-07 15:05:00,16.36,16.38,16.35,16.35,153000.0,12.5527,12.5681,12.545,12.545,153000.0
2011-01-07 15:10:00,16.35,16.37,16.34,16.34,142000.0,12.545,12.5604,12.5374,12.5374,142000.0
2011-01-07 15:15:00,16.34,16.4,16.34,16.39,208200.0,12.5374,12.5834,12.5374,12.5757,208200.0
2011-01-07 15:20:00,16.39,16.4,16.36,16.37,115200.0,12.5757,12.5834,12.5527,12.5604,115200.0
2011-01-07 15:25:00,16.37,16.39,16.35,16.36,197400.0,12.5604,12.5757,12.545,12.5527,197400.0
2011-01-07 15:30:00,16.36,16.38,16.35,16.37,262400.0,12.5527,12.5681,12.545,12.5604,262400.0
2011-01-07 15:35:00,16.36,16.4,16.36,16.37,308000.0,12.5527,12.5834,12.5527,12.5604,308000.0
2011-01-07 15:40:00,16.37,16.38,16.36,16.36,188200.0,12.5604,12.5681,12.5527,12.5527,188200.0
2011-01-07 15:45:00,16.36,16.4,16.35,16.35,345600.0,12.5527,12.5834,12.545,12.545,345600.0
2011-01-07 15:50:00,16.35,16.38,16.35,16.38,341800.0,12.545,12.5681,12.545,12.5681,341800.0
2011-01-07 15:55:00,16.38,16.42,16.36,16.4,1064800.0,12.5681,12.5987,12.5527,12.5834,1064800.0
2011-01-10 09:30:00,16.24,16.36,16.24,16.28,458000.0,12.4606,12.5527,12.4606,12.4913,458000.0
2011-01-10 09:35:00,16.27,16.27,16.2,16.2,247800.0,12.4837,12.4837,12.4299,12.4299,247800.0
2011-01-10 09:40:00,16.2,16.22,16.18,16.18,331600.0,12.4299,12.4453,12.4146,12.4146,331600.0
2011-01-10 09:45:00,16.18,16.24,16.18,16.18,267600.0,12.4146,12.4606,12.4146,12.4146,267600.0
2011-01-10 09:50:00,16.17,16.18,16.13,16.16,343000.0,12.4069,12.4146,12.3762,12.3993,343000.0
2011-01-10 09:55:00,16.16,16.16,16.09,16.1,264400.0,12.3993,12.3993,12.3455,12.3532,264400.0
2011-01-10 10:00:00,16.1,16.18,16.1,16.17,199600.0,12.3532,12.4146,12.3532,12.4069,199600.0
2011-01-10 10:05:00,16.17,16.18,16.15,16.17,211600.0,12.4069,12.4146,12.3916,12.4069,211600.0
2011-01-10 10:10:00,16.17,16.21,16.14,16.15,427800.0,12.4069,12.4376,12.3839,12.3916,427800.0
2011-01-10 10:15:00,16.15,16.17,16.08,16.09,405200.0,12.3916,12.4069,12.3379,12.3455,405200.0
2011-01-10 10:20:00,16.09,16.11,16.07,16.11,262400.0,12.3455,12.3609,12.3302,12.3609,262400.0
2011-01-10 10:25:00,16.11,16.15,16.11,16.14,193000.0,12.3609,12.3916,12.3609,12.3839,193000.0
2011-01-10 10:30:00,16.14,16.2,16.12,16.17,265400.0,12.3839,12.4299,12.3686,12.4069,265400.0
2011-01-10 10:35:00,16.17,16.18,16.15,16.15,99200.0,12.4069,12.4146,12.3916,12.3916,99200.0
2011-01-10 10:40:00,16.15,16.17,16.14,16.16,136200.0,12.3916,12.4069,12.3839,12.3993,136200.0
2011-01-10 10:45:00,16.16,16.17,16.16,16.17,88800.0,12.3993,12.4069,12.3993,12.4069,88800.0
2011-01-10 10:50:00,16.17,16.18,16.15,16.15,95000.0,12.4069,12.4146,12.3916,12.3916,95000.0
2011-01-10 10:55:00,16.15,16.15,16.11,16.13,150200.0,12.3916,12.3916,12.3609,12.3762,150200.0
2011-01-10 11:00:00,16.13,16.16,16.12,16.15,106400.0,12.3762,12.3993,12.3686,12.3916,106400.0
2011-01-10 11:05:00,16.15,16.16,16.11,16.14,116000.0,12.3916,12.3993,12.3609,12.3839,116000.0
2011-01-10 11:10:00,16.14,16.18,16.14,16.15,153400.0,12.3839,12.4146,12.3839,12.3916,153400.0
2011-01-10 11:15:00,16.16,16.18,16.15,16.18,148400.0,12.3993,12.4146,12.3916,12.4146,148400.0
2011-01-10 11:20:00,16.18,16.19,16.16,16.16,102400.0,12.4146,12.4223,12.3993,12.3993,102400.0
2011-01-10 11:25:00,16.16,16.2,16.16,16.18,125600.0,12.3993,12.4299,12.3993,12.4146,125600.0
2011-01-10 11:30:00,16.19,16.2,16.17,16.18,91400.0,12.4223,12.4299,12.4069,12.4146,91400.0
2011-01-10 11:35:00,16.18,16.18,16.16,16.16,82000.0,12.4146,12.4146,12.3993,12.3993,82000.0
2011-01-10 11:40:00,16.16,16.16,16.14,16.15,109200.0,12.3993,12.3993,12.3839,12.3916,109200.0
2011-01-10 11:45:00,16.15,16.18,16.14,16.18,134800.0,12.3916,12.4146,12.3839,12.4146,134800.0
2011-01-10 11:50:00,16.18,16.2,16.18,16.19,120400.0,12.4146,12.4299,12.4146,12.4223,120400.0
2011-01-10 11:55:00,16.18,16.23,16.18,16.21,126400.0,12.4146,12.453,12.4146,12.4376,126400.0
2011-01-10 12:00:00,16.21,16.21,16.18,16.2,106600.0,12.4376,12.4376,12.4146,12.4299,106600.0
2011-01-10 12:05:00,16.2,16.22,16.2,16.21,80400.0,12.4299,12.4453,12.4299,12.4376,80400.0
2011-01-10 12:10:00,16.21,16.21,16.16,16.16,88000.0,12.4376,12.4376,12.3993,12.3993,88000.0
2011-01-10 12:15:00,16.16,16.18,16.14,16.16,139800.0,12.3993,12.4146,12.3839,12.3993,139800.0
2011-01-10 12:20:00,16.16,16.18,16.15,16.18,109000.0,12.3993,12.4146,12.3916,12.4146,109000.0
2011-01-10 12:25:00,16.18,16.2,16.18,16.19,171000.0,12.4146,12.4299,12.4146,12.4223,171000.0
2011-01-10 12:30:00,16.19,16.21,16.18,16.21,172600.0,12.4223,12.4376,12.4146,12.4376,172600.0
2011-01-10 12:35:00,16.21,16.24,16.2,16.22,125600.0,12.4376,12.4606,12.4299,12.4453,125600.0
2011-01-10 12:40:00,16.22,16.23,16.2,16.22,98400.0,12.4453,12.453,12.4299,12.4453,98400.0
2011-01-10 12:45:00,16.21,16.25,16.2,16.25,92000.0,12.4376,12.4683,12.4299,12.4683,92000.0
2011-01-10 12:50:00,16.25,16.25,16.23,16.24,62400.0,12.4683,12.4683,12.453,12.4606,62400.0
2011-01-10 12:55:00,16.23,16.25,16.23,16.24,195600.0,12.453,12.4683,12.453,12.4606,195600.0
2011-01-10 13:00:00,16.24,16.27,16.23,16.26,95200.0,12.4606,12.4837,12.453,12.476,95200.0
2011-01-10 13:05:00,16.26,16.31,16.26,16.3,161200.0,12.476,12.5143,12.476,12.5067,161200.0
2011-01-10 13:10:00,16.31,16.31,16.28,16.29,125000.0,12.5143,12.5143,12.4913,12.499,125000.0
2011-01-10 13:15:00,16.29,16.29,16.25,16.25,112600.0,12.499,12.499,12.4683,12.4683,112600.0
2011-01-10 13:20:00,16.25,16.28,16.25,16.28,69200.0,12.4683,12.4913,12.4683,12.4913,69200.0
2011-01-10 13:25:00,16.28,16.31,16.28,16.3,237200.0,12.4913,12.5143,12.4913,12.5067,237200.0
2011-01-10 13:30:00,16.31,16.34,16.31,16.33,97400.0,12.5143,12.5374,12.5143,12.5297,97400.0
2011-01-10 13:35:00,16.33,16.33,16.31,16.31,63800.0,12.5297,12.5297,12.5143,12.5143,63800.0
2011-01-10 13:40:00,16.31,16.33,16.31,16.33,63000.0,12.5143,12.5297,12.5143,12.5297,63000.0
2011-01-10 13:45:00,16.33,16.33,16.32,16.33,62000.0,12.5297,12.5297,12.522,12.5297,62000.0
2011-01-10 13:50:00,16.33,16.34,16.33,16.33,60000.0,12.5297,12.5374,12.5297,12.5297,60000.0
2011-01-10 13:55:00,16.33,16.33,16.31,16.31,60000.0,12.5297,12.5297,12.5143,12.5143,60000.0
2011-01-10 14:00:00,16.31,16.31,16.28,16.3,146200.0,12.5143,12.5143,12.4913,12.5067,146200.0
2011-01-10 14:05:00,16.3,16.31,16.29,16.31,192400.0,12.5067,12.5143,12.499,12.5143,192400.0
2011-01-10 14:10:00,16.31,16.34,16.31,16.33,125200.0,12.5143,12.5374,12.5143,12.5297,125200.0
2011-01-10 14:15:00,16.33,16.33,16.3,16.31,93000.0,12.5297,12.5297,12.5067,12.5143,93000.0
2011-01-10 14:20:00,16.31,16.32,16.31,16.31,63400.0,12.5143,12.522,12.5143,12.5143,63400.0
2011-01-10 14:25:00,16.31,16.33,16.31,16.32,141200.0,12.5143,12.5297,12.5143,12.522,141200.0
2011-01-10 14:30:00,16.33,16.34,16.32,16.33,88600.0,12.5297,12.5374,12.522,12.5297,88600.0
2011-01-10 14:35:00,16.33,16.35,16.33,16.34,89200.0,12.5297,12.545,12.5297,12.5374,89200.0
2011-01-10 14:40:00,16.34,16.35,16.33,16.34,86800.0,12.5374,12.545,12.5297,12.5374,86800.0
2011-01-10 14:45:00,16.33,16.34,16.33,16.33,73800.0,12.5297,12.5374,12.5297,12.5297,73800.0
2011-01-10 14:50:00,16.33,16.35,16.33,16.34,135800.0,12.5297,12.545,12.5297,12.5374,135800.0
2011-01-10 14:55:00,16.34,16.4,16.34,16.4,358000.0,12.5374,12.5834,12.5374,12.5834,358000.0
2011-01-10 15:00:00,16.4,16.4,16.39,16.4,252400.0,12.5834,12.5834,12.5757,12.5834,252400.0
2011-01-10 15:05:00,16.4,16.45,16.4,16.45,332600.0,12.5834,12.6218,12.5834,12.6218,332600.0
2011-01-10 15:10:00,16.45,16.46,16.42,16.43,451600.0,12.6218,12.6294,12.5987,12.6064,451600.0
2011-01-10 15:15:00,16.43,16.43,16.41,16.42,104000.0,12.6064,12.6064,12.5911,12.5987,104000.0
2011-01-10 15:20:00,16.42,16.44,16.42,16.44,90000.0,12.5987,12.6141,12.5987,12.6141,90000.0
2011-01-10 15:25:00,16.44,16.47,16.43,16.45,198200.0,12.6141,12.6371,12.6064,12.6218,198200.0
2011-01-10 15:30:00,16.45,16.48,16.45,16.46,305200.0,12.6218,12.6448,12.6218,12.6294,305200.0
2011-01-10 15:35:00,16.46,16.48,16.45,16.46,192400.0,12.6294,12.6448,12.6218,12.6294,192400.0
2011-01-10 15:40:00,16.46,16.47,16.46,16.46,244400.0,12.6294,12.6371,12.6294,12.6294,244400.0
2011-01-10 15:45:00,16.46,16.46,16.45,16.45,784800.0,12.6294,12.6294,12.6218,12.6218,784800.0
2011-01-10 15:50:00,16.45,16.45,16.42,16.43,401800.0,12.6218,12.6218,12.5987,12.6064,401800.0
2011-01-10 15:55:00,16.43,16.43,16.38,16.38,1015400.0,12.6064,12.6064,12.5681,12.5681,1015400.0
2011-01-11 09:30:00,16.45,16.45,16.36,16.36,435000.0,12.6218,12.6218,12.5527,12.5527,435000.0
2011-01-11 09:35:00,16.36,16.38,16.28,16.29,439800.0,12.5527,12.5681,12.4913,12.499,439800.0
2011-01-11 09:40:00,16.29,16.39,16.23,16.34,418200.0,12.499,12.5757,12.453,12.5374,418200.0
2011-01-11 09:45:00,16.34,16.36,16.32,16.34,255000.0,12.5374,12.5527,12.522,12.5374,255000.0
2011-01-11 09:50:00,16.34,16.36,16.32,16.35,142200.0,12.5374,12.5527,12.522,12.545,142200.0
2011-01-11 09:55:00,16.35,16.38,16.33,16.33,121400.0,12.545,12.5681,12.5297,12.5297,121400.0
2011-01-11 10:00:00,16.33,16.36,16.32,16.34,176400.0,12.5297,12.5527,12.522,12.5374,176400.0
2011-01-11 10:05:00,16.34,16.35,16.3,16.31,199400.0,12.5374,12.545,12.5067,12.5143,199400.0
2011-01-11 10:10:00,16.31,16.31,16.25,16.25,112200.0,12.5143,12.5143,12.4683,12.4683,112200.0
2011-01-11 10:15:00,16.26,16.28,16.25,16.27,199400.0,12.476,12.4913,12.4683,12.4837,199400.0
2011-01-11 10:20:00,16.27,16.28,16.25,16.25,242600.0,12.4837,12.4913,12.4683,12.4683,242600.0
2011-01-11 10:25:00,16.25,16.27,16.24,16.24,226000.0,12.4683,12.4837,12.4606,12.4606,226000.0
2011-01-11 10:30:00,16.24,16.26,16.18,16.19,221000.0,12.4606,12.476,12.4146,12.4223,221000.0
2011-01-11 10:35:00,16.19,16.22,16.18,16.21,227200.0,12.4223,12.4453,12.4146,12.4376,227200.0
2011-01-11 10:40:00,16.21,16.21,16.18,16.18,353000.0,12.4376,12.4376,12.4146,12.4146,353000.0
2011-01-11 10:45:00,16.19,16.19,16.16,16.16,286000.0,12.4223,12.4223,12.3993,12.3993,286000.0
2011-01-11 10:50:00,16.16,16.18,16.13,16.13,306800.0,12.3993,12.4146,12.3762,12.3762,306800.0
2011-01-11 10:55:00,16.13,16.16,16.09,16.15,732400.0,12.3762,12.3993,12.3455,12.3916,732400.0
2011-01-11 11:00:00,16.15,16.21,16.15,16.21,266200.0,12.3916,12.4376,12.3916,12.4376,266200.0
2011-01-11 11:05:00,16.21,16.22,16.16,16.18,379400.0,12.4376,12.4453,12.3993,12.4146,379400.0
2011-01-11 11:10:00,16.18,16.19,16.17,16.18,179600.0,12.4146,12.4223,12.4069,12.4146,179600.0
2011-01-11 11:15:00,16.18,16.2,16.17,16.18,135400.0,12.4146,12.4299,12.4069,12.4146,135400.0
2011-01-11 11:20:00,16.18,16.21,16.18,16.21,106800.0,12.4146,12.4376,12.4146,12.4376,106800.0
2011-01-11 11:25:00,16.22,16.22,16.18,16.21,208200.0,12.4453,12.4453,12.4146,12.4376,208200.0
2011-01-11 11:30:00,16.21,16.22,16.2,16.21,204200.0,12.4376,12.4453,12.4299,12.4376,204200.0
2011-01-11 11:35:00,16.21,16.22,16.16,16.17,226200.0,12.4376,12.4453,12.3993,12.4069,226200.0
2011-01-11 11:40:00,16.17,16.2,16.16,16.18,73200.0,12.4069,12.4299,12.3993,12.4146,73200.0
2011-01-11 11:45:00,16.18,16.19,16.17,16.19,105600.0,12.4146,12.4223,12.4069,12.4223,105600.0
2011-01-11 11:50:00,16.18,16.2,16.18,16.2,78600.0,12.4146,12.4299,12.4146,12.4299,78600.0
2011-01-11 11:55:00,16.19,16.2,16.18,16.18,71200.0,12.4223,12.4299,12.4146,12.4146,71200.0
2011-01-11 12:00:00,16.18,16.19,16.17,16.18,37000.0,12.4146,12.4223,12.4069,12.4146,37000.0
2011-01-11 12:05:00,16.18,16.18,16.18,16.18,40200.0,12.4146,12.4146,12.4146,12.4146,40200.0
2011-01-11 12:10:00,16.18,16.19,16.18,16.19,72800.0,12.4146,12.4223,12.4146,12.4223,72800.0
2011-01-11 12:15:00,16.19,16.21,16.18,16.2,121400.0,12.4223,12.4376,12.4146,12.4299,121400.0
2011-01-11 12:20:00,16.21,16.21,16.2,16.21,85200.0,12.4376,12.4376,12.4299,12.4376,85200.0
2011-01-11 12:25:00,16.21,16.21,16.2,16.21,42200.0,12.4376,12.4376,12.4299,12.4376,42200.0
2011-01-11 12:30:00,16.2,16.23,16.2,16.23,77600.0,12.4299,12.453,12.4299,12.453,77600.0
2011-01-11 12:35:00,16.22,16.25,16.21,16.21,163000.0,12.4453,12.4683,12.4376,12.4376,163000.0
2011-01-11 12:40:00,16.21,16.22,16.2,16.21,71400.0,12.4376,12.4453,12.4299,12.4376,71400.0
2011-01-11 12:45:00,16.21,16.23,16.2,16.22,119000.0,12.4376,12.453,12.4299,12.4453,119000.0
2011-01-11 12:50:00,16.23,16.23,16.22,16.23,22800.0,12.453,12.453,12.4453,12.453,22800.0
2011-01-11 12:55:00,16.23,16.24,16.22,16.24,128000.0,12.453,12.4606,12.4453,12.4606,128000.0
2011-01-11 13:00:00,16.24,16.24,16.22,16.22,125000.0,12.4606,12.4606,12.4453,12.4453,125000.0
2011-01-11 13:05:00,16.22,16.23,16.19,16.2,145800.0,12.4453,12.453,12.4223,12.4299,145800.0
2011-01-11 13:10:00,16.2,16.2,16.13,16.14,223800.0,12.4299,12.4299,12.3762,12.3839,223800.0
2011-01-11 13:15:00,16.14,16.18,16.14,16.18,110600.0,12.3839,12.4146,12.3839,12.4146,110600.0
2011-01-11 13:20:00,16.18,16.18,16.15,16.18,53200.0,12.4146,12.4146,12.3916,12.4146,53200.0
2011-01-11 13:25:00,16.18,16.18,16.16,16.17,52200.0,12.4146,12.4146,12.3993,12.4069,52200.0
2011-01-11 13:30:00,16.18,16.18,16.16,16.17,50200.0,12.4146,12.4146,12.3993,12.4069,50200.0
2011-01-11 13:35:00,16.18,16.18,16.17,16.18,43000.0,12.4146,12.4146,12.4069,12.4146,43000.0
2011-01-11 13:40:00,16.18,16.18,16.17,16.17,84600.0,12.4146,12.4146,12.4069,12.4069,84600.0
2011-01-11 13:45:00,16.17,16.21,16.16,16.17,361200.0,12.4069,12.4376,12.3993,12.4069,361200.0
2011-01-11 13:50:00,16.17,16.17,16.14,16.16,236000.0,12.4069,12.4069,12.3839,12.3993,236000.0
2011-01-11 13:55:00,16.16,16.16,16.11,16.15,168200.0,12.3993,12.3993,12.3609,12.3916,168200.0
2011-01-11 14:00:00,16.15,16.16,16.11,16.14,127800.0,12.3916,12.3993,12.3609,12.3839,127800.0
2011-01-11 14:05:00,16.14,16.14,16.1,16.11,250000.0,12.3839,12.3839,12.3532,12.3609,250000.0
2011-01-11 14:10:00,16.11,16.12,16.09,16.1,219400.0,12.3609,12.3686,12.3455,12.3532,219400.0
2011-01-11 14:15:00,16.1,16.13,16.1,16.13,93000.0,12.3532,12.3762,12.3532,12.3762,93000.0
2011-01-11 14:20:00,16.13,16.14,16.13,16.14,92000.0,12.3762,12.3839,12.3762,12.3839,92000.0
2011-01-11 14:25:00,16.14,16.17,16.14,16.17,163400.0,12.3839,12.4069,12.3839,12.4069,163400.0
2011-01-11 14:30:00,16.17,16.17,16.16,16.16,84600.0,12.4069,12.4069,12.3993,12.3993,84600.0
2011-01-11 14:35:00,16.16,16.17,16.14,16.16,81000.0,12.3993,12.4069,12.3839,12.3993,81000.0
2011-01-11 14:40:00,16.15,16.16,16.14,16.15,64400.0,12.3916,12.3993,12.3839,12.3916,64400.0
2011-01-11 14:45:00,16.15,16.15,16.13,16.14,77800.0,12.3916,12.3916,12.3762,12.3839,77800.0
2011-01-11 14:50:00,16.14,16.14,16.11,16.12,108000.0,12.3839,12.3839,12.3609,12.3686,108000.0
2011-01-11 14:55:00,16.12,16.18,16.12,16.17,210600.0,12.3686,12.4146,12.3686,12.4069,210600.0
2011-01-11 15:00:00,16.17,16.18,16.16,16.18,82000.0,12.4069,12.4146,12.3993,12.4146,82000.0
2011-01-11 15:05:00,16.17,16.21,16.17,16.2,131800.0,12.4069,12.4376,12.4069,12.4299,131800.0
2011-01-11 15:10:00,16.19,16.2,16.16,16.16,120600.0,12.4223,12.4299,12.3993,12.3993,120600.0
2011-01-11 15:15:00,16.16,16.16,16.15,16.15,44000.0,12.3993,12.3993,12.3916,12.3916,44000.0
2011-01-11 15:20:00,16.15,16.16,16.13,16.14,160400.0,12.3916,12.3993,12.3762,12.3839,160400.0
2011-01-11 15:25:00,16.14,16.14,16.13,16.13,118200.0,12.3839,12.3839,12.3762,12.3762,118200.0
2011-01-11 15:30:00,16.13,16.13,16.1,16.1,289200.0,12.3762,12.3762,12.3532,12.3532,289200.0
2011-01-11 15:35:00,16.1,16.13,16.1,16.1,291200.0,12.3532,12.3762,12.3532,12.3532,291200.0
2011-01-11 15:40:00,16.11,16.11,16.08,16.1,337800.0,12.3609,12.3609,12.3379,12.3532,337800.0
2011-01-11 15:45:00,16.1,16.11,16.08,16.09,417000.0,12.3532,12.3609,12.3379,12.3455,417000.0
2011-01-11 15:50:00,16.09,16.13,16.08,16.08,383400.0,12.3455,12.3762,12.3379,12.3379,383400.0
2011-01-11 15:55:00,16.09,16.14,16.09,16.14,872800.0,12.3455,12.3839,12.3455,12.3839,872800.0
2011-01-12 09:30:00,16.3,16.32,16.14,16.15,506600.0,12.5067,12.522,12.3839,12.3916,506600.0
2011-01-12 09:35:00,16.15,16.25,16.15,16.22,400800.0,12.3916,12.4683,12.3916,12.4453,400800.0
2011-01-12 09:40:00,16.21,16.21,16.18,16.19,288000.0,12.4376,12.4376,12.4146,12.4223,288000.0
2011-01-12 09:45:00,16.19,16.2,16.14,16.15,538200.0,12.4223,12.4299,12.3839,12.3916,538200.0
2011-01-12 09:50:00,16.15,16.16,16.11,16.11,330600.0,12.3916,12.3993,12.3609,12.3609,330600.0
2011-01-12 09:55:00,16.12,16.13,16.09,16.1,222400.0,12.3686,12.3762,12.3455,12.3532,222400.0
2011-01-12 10:00:00,16.1,16.12,16.06,16.1,316600.0,12.3532,12.3686,12.3225,12.3532,316600.0
2011-01-12 10:05:00,16.1,16.11,16.09,16.11,186000.0,12.3532,12.3609,12.3455,12.3609,186000.0
2011-01-12 10:10:00,16.11,16.17,16.11,16.15,255000.0,12.3609,12.4069,12.3609,12.3916,255000.0
2011-01-12 10:15:00,16.15,16.17,16.14,16.15,161200.0,12.3916,12.4069,12.3839,12.3916,161200.0
2011-01-12 10:20:00,16.15,16.2,16.14,16.19,151400.0,12.3916,12.4299,12.3839,12.4223,151400.0
2011-01-12 10:25:00,16.2,16.21,16.17,16.2,157000.0,12.4299,12.4376,12.4069,12.4299,157000.0
2011-01-12 10:30:00,16.2,16.2,16.16,16.16,91000.0,12.4299,12.4299,12.3993,12.3993,91000.0
2011-01-12 10:35:00,16.16,16.21,16.15,16.2,170000.0,12.3993,12.4376,12.3916,12.4299,170000.0
2011-01-12 10:40:00,16.2,16.23,16.2,16.22,156600.0,12.4299,12.453,12.4299,12.4453,156600.0
2011-01-12 10:45:00,16.22,16.22,16.19,16.2,81800.0,12.4453,12.4453,12.4223,12.4299,81800.0
2011-01-12 10:50:00,16.2,16.2,16.17,16.17,106600.0,12.4299,12.4299,12.4069,12.4069,106600.0
2011-01-12 10:55:00,16.18,16.18,16.13,16.14,247400.0,12.4146,12.4146,12.3762,12.3839,247400.0
2011-01-12 11:00:00,16.13,16.17,16.13,16.17,199200.0,12.3762,12.4069,12.3762,12.4069,199200.0
2011-01-12 11:05:00,16.17,16.22,16.17,16.22,246400.0,12.4069,12.4453,12.4069,12.4453,246400.0
2011-01-12 11:10:00,16.22,16.24,16.22,16.24,236000.0,12.4453,12.4606,12.4453,12.4606,236000.0
2011-01-12 11:15:00,16.24,16.26,16.24,16.25,233600.0,12.4606,12.476,12.4606,12.4683,233600.0
2011-01-12 11:20:00,16.25,16.27,16.25,16.27,136800.0,12.4683,12.4837,12.4683,12.4837,136800.0
2011-01-12 11:25:00,16.27,16.28,16.26,16.27,477600.0,12.4837,12.4913,12.476,12.4837,477600.0
2011-01-12 11:30:00,16.27,16.28,16.27,16.28,159200.0,12.4837,12.4913,12.4837,12.4913,159200.0
2011-01-12 11:35:00,16.28,16.3,16.27,16.28,169200.0,12.4913,12.5067,12.4837,12.4913,169200.0
2011-01-12 11:40:00,16.28,16.3,16.28,16.3,302800.0,12.4913,12.5067,12.4913,12.5067,302800.0
2011-01-12 11:45:00,16.3,16.33,16.29,16.32,509800.0,12.5067,12.5297,12.499,12.522,509800.0
2011-01-12 11:50:00,16.32,16.32,16.3,16.3,65200.0,12.522,12.522,12.5067,12.5067,65200.0
2011-01-12 11:55:00,16.3,16.33,16.28,16.28,196800.0,12.5067,12.5297,12.4913,12.4913,196800.0
2011-01-12 12:00:00,16.28,16.28,16.26,16.28,122600.0,12.4913,12.4913,12.476,12.4913,122600.0
2011-01-12 12:05:00,16.28,16.28,16.26,16.26,81600.0,12.4913,12.4913,12.476,12.476,81600.0
2011-01-12 12:10:00,16.26,16.3,16.25,16.3,129600.0,12.476,12.5067,12.4683,12.5067,129600.0
2011-01-12 12:15:00,16.3,16.31,16.24,16.24,152600.0,12.5067,12.5143,12.4606,12.4606,152600.0
2011-01-12 12:20:00,16.24,16.24,16.22,16.22,71200.0,12.4606,12.4606,12.4453,12.4453,71200.0
2011-01-12 12:25:00,16.22,16.24,16.22,16.22,104000.0,12.4453,12.4606,12.4453,12.4453,104000.0
2011-01-12 12:30:00,16.22,16.23,16.2,16.2,116800.0,12.4453,12.453,12.4299,12.4299,116800.0
2011-01-12 12:35:00,16.2,16.21,16.19,16.21,89400.0,12.4299,12.4376,12.4223,12.4376,89400.0
2011-01-12 12:40:00,16.21,16.21,16.2,16.2,64000.0,12.4376,12.4376,12.4299,12.4299,64000.0
2011-01-12 12:45:00,16.21,16.21,16.2,16.21,61200.0,12.4376,12.4376,12.4299,12.4376,61200.0
2011-01-12 12:50:00,16.21,16.22,16.18,16.18,112400.0,12.4376,12.4453,12.4146,12.4146,112400.0
2011-01-12 12:55:00,16.18,16.2,16.18,16.18,96200.0,12.4146,12.4299,12.4146,12.4146,96200.0
2011-01-12 13:00:00,16.18,16.18,16.16,16.16,245200.0,12.4146,12.4146,12.3993,12.3993,245200.0
2011-01-12 13:05:00,16.16,16.17,16.15,16.15,210800.0,12.3993,12.4069,12.3916,12.3916,210800.0
2011-01-12 13:10:00,16.15,16.17,16.15,16.16,123600.0,12.3916,12.4069,12.3916,12.3993,123600.0
2011-01-12 13:15:00,16.16,16.16,16.16,16.16,52200.0,12.3993,12.3993,12.3993,12.3993,52200.0
2011-01-12 13:20:00,16.16,16.18,16.16,16.18,127600.0,12.3993,12.4146,12.3993,12.4146,127600.0
2011-01-12 13:25:00,16.18,16.18,16.17,16.18,54000.0,12.4146,12.4146,12.4069,12.4146,54000.0
2011-01-12 13:30:00,16.18,16.18,16.16,16.18,108800.0,12.4146,12.4146,12.3993,12.4146,108800.0
2011-01-12 13:35:00,16.17,16.18,16.15,16.18,89000.0,12.4069,12.4146,12.3916,12.4146,89000.0
2011-01-12 13:40:00,16.17,16.18,16.16,16.17,123800.0,12.4069,12.4146,12.3993,12.4069,123800.0
2011-01-12 13:45:00,16.17,16.17,16.13,16.13,120000.0,12.4069,12.4069,12.3762,12.3762,120000.0
2011-01-12 13:50:00,16.13,16.14,16.13,16.13,123000.0,12.3762,12.3839,12.3762,12.3762,123000.0
2011-01-12 13:55:00,16.14,16.15,16.13,16.14,111000.0,12.3839,12.3916,12.3762,12.3839,111000.0
2011-01-12 14:00:00,16.14,16.14,16.1,16.11,226800.0,12.3839,12.3839,12.3532,12.3609,226800.0
2011-01-12 14:05:00,16.1,16.11,16.08,16.08,149000.0,12.3532,12.3609,12.3379,12.3379,149000.0
2011-01-12 14:10:00,16.09,16.11,16.08,16.11,136200.0,12.3455,12.3609,12.3379,12.3609,136200.0
2011-01-12 14:15:00,16.11,16.13,16.11,16.11,107800.0,12.3609,12.3762,12.3609,12.3609,107800.0
2011-01-12 14:20:00,16.11,16.11,16.1,16.1,108200.0,12.3609,12.3609,12.3532,12.3532,108200.0
2011-01-12 14:25:00,16.1,16.11,16.1,16.11,68800.0,12.3532,12.3609,12.3532,12.3609,68800.0
2011-01-12 14:30:00,16.11,16.11,16.08,16.09,115600.0,12.3609,12.3609,12.3379,12.3455,115600.0
2011-01-12 14:35:00,16.09,16.09,16.09,16.09,41800.0,12.3455,12.3455,12.3455,12.3455,41800.0
2011-01-12 14:40:00,16.09,16.1,16.08,16.08,125800.0,12.3455,12.3532,12.3379,12.3379,125800.0
2011-01-12 14:45:00,16.08,16.09,16.06,16.06,139600.0,12.3379,12.3455,12.3225,12.3225,139600.0
2011-01-12 14:50:00,16.06,16.07,16.06,16.06,96400.0,12.3225,12.3302,12.3225,12.3225,96400.0
2011-01-12 14:55:00,16.06,16.07,16.05,16.06,173800.0,12.3225,12.3302,12.3149,12.3225,173800.0
2011-01-12 15:00:00,16.06,16.08,16.06,16.08,99600.0,12.3225,12.3379,12.3225,12.3379,99600.0
2011-01-12 15:05:00,16.08,16.08,16.06,16.06,141600.0,12.3379,12.3379,12.3225,12.3225,141600.0
2011-01-12 15:10:00,16.07,16.07,16.03,16.03,187600.0,12.3302,12.3302,12.2995,12.2995,187600.0
2011-01-12 15:15:00,16.03,16.04,16.03,16.03,146400.0,12.2995,12.3072,12.2995,12.2995,146400.0
2011-01-12 15:20:00,16.04,16.04,16.03,16.04,201400.0,12.3072,12.3072,12.2995,12.3072,201400.0
2011-01-12 15:25:00,16.03,16.06,16.03,16.05,461600.0,12.2995,12.3225,12.2995,12.3149,461600.0
2011-01-12 15:30:00,16.05,16.06,16.05,16.06,218200.0,12.3149,12.3225,12.3149,12.3225,218200.0
2011-01-12 15:35:00,16.06,16.07,16.06,16.07,132600.0,12.3225,12.3302,12.3225,12.3302,132600.0
2011-01-12 15:40:00,16.07,16.09,16.06,16.09,250600.0,12.3302,12.3455,12.3225,12.3455,250600.0
2011-01-12 15:45:00,16.09,16.11,16.09,16.11,493400.0,12.3455,12.3609,12.3455,12.3609,493400.0
2011-01-12 15:50:00,16.11,16.11,16.11,16.11,260800.0,12.3609,12.3609,12.3609,12.3609,260800.0
2011-01-12 15:55:00,16.11,16.11,16.1,16.1,634400.0,12.3609,12.3609,12.3532,12.3532,634400.0
2011-01-13 09:30:00,16.07,16.11,16.06,16.1,253600.0,12.3302,12.3609,12.3225,12.3532,253600.0
2011-01-13 09:35:00,16.1,16.15,16.1,16.14,247600.0,12.3532,12.3916,12.3532,12.3839,247600.0
2011-01-13 09:40:00,16.14,16.15,16.12,16.14,138400.0,12.3839,12.3916,12.3686,12.3839,138400.0
2011-01-13 09:45:00,16.13,16.14,16.08,16.11,193000.0,12.3762,12.3839,12.3379,12.3609,193000.0
2011-01-13 09:50:00,16.1,16.13,16.08,16.13,235600.0,12.3532,12.3762,12.3379,12.3762,235600.0
2011-01-13 09:55:00,16.13,16.18,16.12,16.17,197600.0,12.3762,12.4146,12.3686,12.4069,197600.0
2011-01-13 10:00:00,16.18,16.18,16.15,16.15,97000.0,12.4146,12.4146,12.3916,12.3916,97000.0
2011-01-13 10:05:00,16.15,16.2,16.15,16.16,143200.0,12.3916,12.4299,12.3916,12.3993,143200.0
2011-01-13 10:10:00,16.16,16.17,16.14,16.17,137000.0,12.3993,12.4069,12.3839,12.4069,137000.0
2011-01-13 10:15:00,16.17,16.18,16.16,16.18,89000.0,12.4069,12.4146,12.3993,12.4146,89000.0
2011-01-13 10:20:00,16.18,16.21,16.18,16.21,154800.0,12.4146,12.4376,12.4146,12.4376,154800.0
2011-01-13 10:25:00,16.2,16.21,16.17,16.18,122800.0,12.4299,12.4376,12.4069,12.4146,122800.0
2011-01-13 10:30:00,16.18,16.19,16.16,16.16,114400.0,12.4146,12.4223,12.3993,12.3993,114400.0
2011-01-13 10:35:00,16.16,16.17,16.16,16.17,57200.0,12.3993,12.4069,12.3993,12.4069,57200.0
2011-01-13 10:40:00,16.17,16.18,16.16,16.17,107400.0,12.4069,12.4146,12.3993,12.4069,107400.0
2011-01-13 10:45:00,16.18,16.18,16.16,16.17,154800.0,12.4146,12.4146,12.3993,12.4069,154800.0
2011-01-13 10:50:00,16.17,16.18,16.16,16.18,64400.0,12.4069,12.4146,12.3993,12.4146,64400.0
2011-01-13 10:55:00,16.18,16.19,16.16,16.18,120800.0,12.4146,12.4223,12.3993,12.4146,120800.0
2011-01-13 11:00:00,16.17,16.17,16.16,16.17,68800.0,12.4069,12.4069,12.3993,12.4069,68800.0
2011-01-13 11:05:00,16.17,16.2,16.17,16.2,112400.0,12.4069,12.4299,12.4069,12.4299,112400.0
2011-01-13 11:10:00,16.2,16.2,16.18,16.2,80400.0,12.4299,12.4299,12.4146,12.4299,80400.0
2011-01-13 11:15:00,16.2,16.22,16.2,16.21,81400.0,12.4299,12.4453,12.4299,12.4376,81400.0
2011-01-13 11:20:00,16.21,16.21,16.2,16.2,49400.0,12.4376,12.4376,12.4299,12.4299,49400.0
2011-01-13 11:25:00,16.2,16.2,16.18,16.18,74400.0,12.4299,12.4299,12.4146,12.4146,74400.0
2011-01-13 11:30:00,16.18,16.22,16.18,16.21,74400.0,12.4146,12.4453,12.4146,12.4376,74400.0
2011-01-13 11:35:00,16.21,16.22,16.2,16.21,76600.0,12.4376,12.4453,12.4299,12.4376,76600.0
2011-01-13 11:40:00,16.2,16.2,16.18,16.19,71400.0,12.4299,12.4299,12.4146,12.4223,71400.0
2011-01-13 11:45:00,16.2,16.22,16.19,16.2,116800.0,12.4299,12.4453,12.4223,12.4299,116800.0
2011-01-13 11:50:00,16.2,16.2,16.17,16.18,209400.0,12.4299,12.4299,12.4069,12.4146,209400.0
2011-01-13 11:55:00,16.18,16.18,16.17,16.17,109200.0,12.4146,12.4146,12.4069,12.4069,109200.0
2011-01-13 12:00:00,16.17,16.17,16.15,16.16,123400.0,12.4069,12.4069,12.3916,12.3993,123400.0
2011-01-13 12:05:00,16.16,16.17,16.16,16.16,48600.0,12.3993,12.4069,12.3993,12.3993,48600.0
2011-01-13 12:10:00,16.16,16.16,16.14,16.15,222000.0,12.3993,12.3993,12.3839,12.3916,222000.0
2011-01-13 12:15:00,16.15,16.16,16.13,16.13,106800.0,12.3916,12.3993,12.3762,12.3762,106800.0
2011-01-13 12:20:00,16.14,16.14,16.13,16.13,79200.0,12.3839,12.3839,12.3762,12.3762,79200.0
2011-01-13 12:25:00,16.13,16.14,16.13,16.14,38400.0,12.3762,12.3839,12.3762,12.3839,38400.0
2011-01-13 12:30:00,16.14,16.15,16.14,16.14,60000.0,12.3839,12.3916,12.3839,12.3839,60000.0
2011-01-13 12:35:00,16.15,16.15,16.13,16.13,90000.0,12.3916,12.3916,12.3762,12.3762,90000.0
2011-01-13 12:40:00,16.13,16.15,16.13,16.15,107800.0,12.3762,12.3916,12.3762,12.3916,107800.0
2011-01-13 12:45:00,16.15,16.15,16.14,16.14,70600.0,12.3916,12.3916,12.3839,12.3839,70600.0
2011-01-13 12:50:00,16.15,16.16,16.14,16.16,46400.0,12.3916,12.3993,12.3839,12.3993,46400.0
2011-01-13 12:55:00,16.16,16.16,16.15,16.16,87400.0,12.3993,12.3993,12.3916,12.3993,87400.0
2011-01-13 13:00:00,16.16,16.16,16.13,16.14,150200.0,12.3993,12.3993,12.3762,12.3839,150200.0
2011-01-13 13:05:00,16.14,16.15,16.14,16.15,40800.0,12.3839,12.3916,12.3839,12.3916,40800.0
2011-01-13 13:10:00,16.15,16.17,16.15,16.16,173000.0,12.3916,12.4069,12.3916,12.3993,173000.0
2011-01-13 13:15:00,16.16,16.18,16.16,16.17,68000.0,12.3993,12.4146,12.3993,12.4069,68000.0
2011-01-13 13:20:00,16.17,16.18,16.17,16.17,84000.0,12.4069,12.4146,12.4069,12.4069,84000.0
2011-01-13 13:25:00,16.18,16.18,16.16,16.18,80600.0,12.4146,12.4146,12.3993,12.4146,80600.0
2011-01-13 13:30:00,16.17,16.18,16.17,16.18,64000.0,12.4069,12.4146,12.4069,12.4146,64000.0
2011-01-13 13:35:00,16.18,16.18,16.16,16.17,151000.0,12.4146,12.4146,12.3993,12.4069,151000.0
2011-01-13 13:40:00,16.17,16.17,16.16,16.17,103000.0,12.4069,12.4069,12.3993,12.4069,103000.0
2011-01-13 13:45:00,16.17,16.17,16.16,16.16,86400.0,12.4069,12.4069,12.3993,12.3993,86400.0
2011-01-13 13:50:00,16.16,16.17,16.15,16.17,67000.0,12.3993,12.4069,12.3916,12.4069,67000.0
2011-01-13 13:55:00,16.17,16.17,16.16,16.17,51400.0,12.4069,12.4069,12.3993,12.4069,51400.0
2011-01-13 14:00:00,16.16,16.17,16.16,16.17,78400.0,12.3993,12.4069,12.3993,12.4069,78400.0
2011-01-13 14:05:00,16.17,16.18,16.16,16.18,109400.0,12.4069,12.4146,12.3993,12.4146,109400.0
2011-01-13 14:10:00,16.18,16.18,16.15,16.16,274600.0,12.4146,12.4146,12.3916,12.3993,274600.0
2011-01-13 14:15:00,16.16,16.18,16.16,16.17,118800.0,12.3993,12.4146,12.3993,12.4069,118800.0
2011-01-13 14:20:00,16.17,16.19,16.17,16.18,127400.0,12.4069,12.4223,12.4069,12.4146,127400.0
2011-01-13 14:25:00,16.18,16.19,16.18,16.18,112600.0,12.4146,12.4223,12.4146,12.4146,112600.0
2011-01-13 14:30:00,16.18,16.18,16.18,16.18,85000.0,12.4146,12.4146,12.4146,12.4146,85000.0
2011-01-13 14:35:00,16.18,16.18,16.17,16.17,97000.0,12.4146,12.4146,12.4069,12.4069,97000.0
2011-01-13 14:40:00,16.17,16.17,16.15,16.16,93400.0,12.4069,12.4069,12.3916,12.3993,93400.0
2011-01-13 14:45:00,16.16,16.16,16.13,16.14,142000.0,12.3993,12.3993,12.3762,12.3839,142000.0
2011-01-13 14:50:00,16.13,16.14,16.11,16.12,289200.0,12.3762,12.3839,12.3609,12.3686,289200.0
2011-01-13 14:55:00,16.13,16.13,16.11,16.13,219400.0,12.3762,12.3762,12.3609,12.3762,219400.0
2011-01-13 15:00:00,16.13,16.14,16.13,16.14,70200.0,12.3762,12.3839,12.3762,12.3839,70200.0
2011-01-13 15:05:00,16.15,16.16,16.15,16.16,99000.0,12.3916,12.3993,12.3916,12.3993,99000.0
2011-01-13 15:10:00,16.16,16.18,16.16,16.17,118600.0,12.3993,12.4146,12.3993,12.4069,118600.0
2011-01-13 15:15:00,16.17,16.17,16.16,16.17,179000.0,12.4069,12.4069,12.3993,12.4069,179000.0
2011-01-13 15:20:00,16.17,16.17,16.15,16.17,167000.0,12.4069,12.4069,12.3916,12.4069,167000.0
2011-01-13 15:25:00,16.17,16.17,16.15,16.15,261000.0,12.4069,12.4069,12.3916,12.3916,261000.0
2011-01-13 15:30:00,16.15,16.17,16.13,16.14,381800.0,12.3916,12.4069,12.3762,12.3839,381800.0
2011-01-13 15:35:00,16.14,16.16,16.13,16.16,162800.0,12.3839,12.3993,12.3762,12.3993,162800.0
2011-01-13 15:40:00,16.16,16.17,16.14,16.17,276600.0,12.3993,12.4069,12.3839,12.4069,276600.0
2011-01-13 15:45:00,16.17,16.18,16.17,16.17,245800.0,12.4069,12.4146,12.4069,12.4069,245800.0
2011-01-13 15:50:00,16.18,16.2,16.18,16.19,365400.0,12.4146,12.4299,12.4146,12.4223,365400.0
2011-01-13 15:55:00,16.18,16.21,16.18,16.21,563800.0,12.4146,12.4376,12.4146,12.4376,563800.0
2011-01-14 09:30:00,16.1,16.16,16.07,16.15,357400.0,12.3532,12.3993,12.3302,12.3916,357400.0
2011-01-14 09:35:00,16.15,16.19,16.14,16.15,149800.0,12.3916,12.4223,12.3839,12.3916,149800.0
2011-01-14 09:40:00,16.14,16.18,16.11,16.12,143200.0,12.3839,12.4146,12.3609,12.3686,143200.0
2011-01-14 09:45:00,16.12,16.16,16.11,16.15,115800.0,12.3686,12.3993,12.3609,12.3916,115800.0
2011-01-14 09:50:00,16.15,16.17,16.14,16.15,161200.0,12.3916,12.4069,12.3839,12.3916,161200.0
2011-01-14 09:55:00,16.15,16.18,16.13,16.18,174600.0,12.3916,12.4146,12.3762,12.4146,174600.0
2011-01-14 10:00:00,16.18,16.23,16.18,16.22,163000.0,12.4146,12.453,12.4146,12.4453,163000.0
2011-01-14 10:05:00,16.22,16.22,16.16,16.17,212000.0,12.4453,12.4453,12.3993,12.4069,212000.0
2011-01-14 10:10:00,16.17,16.17,16.15,16.16,170200.0,12.4069,12.4069,12.3916,12.3993,170200.0
2011-01-14 10:15:00,16.16,16.16,16.14,16.15,142400.0,12.3993,12.3993,12.3839,12.3916,142400.0
2011-01-14 10:20:00,16.15,16.18,16.15,16.16,66400.0,12.3916,12.4146,12.3916,12.3993,66400.0
2011-01-14 10:25:00,16.16,16.18,16.16,16.16,111800.0,12.3993,12.4146,12.3993,12.3993,111800.0
2011-01-14 10:30:00,16.16,16.21,16.16,16.21,92400.0,12.3993,12.4376,12.3993,12.4376,92400.0
2011-01-14 10:35:00,16.21,16.24,16.21,16.22,80800.0,12.4376,12.4606,12.4376,12.4453,80800.0
2011-01-14 10:40:00,16.21,16.23,16.18,16.22,190000.0,12.4376,12.453,12.4146,12.4453,190000.0
2011-01-14 10:45:00,16.22,16.25,16.21,16.25,134400.0,12.4453,12.4683,12.4376,12.4683,134400.0
2011-01-14 10:50:00,16.25,16.26,16.24,16.25,111400.0,12.4683,12.476,12.4606,12.4683,111400.0
2011-01-14 10:55:00,16.25,16.25,16.24,16.24,131200.0,12.4683,12.4683,12.4606,12.4606,131200.0
2011-01-14 11:00:00,16.23,16.25,16.23,16.25,90200.0,12.453,12.4683,12.453,12.4683,90200.0
2011-01-14 11:05:00,16.25,16.27,16.24,16.25,111800.0,12.4683,12.4837,12.4606,12.4683,111800.0
2011-01-14 11:10:00,16.25,16.29,16.25,16.29,172200.0,12.4683,12.499,12.4683,12.499,172200.0
2011-01-14 11:15:00,16.29,16.3,16.27,16.27,109600.0,12.499,12.5067,12.4837,12.4837,109600.0
2011-01-14 11:20:00,16.27,16.27,16.24,16.24,110800.0,12.4837,12.4837,12.4606,12.4606,110800.0
2011-01-14 11:25:00,16.24,16.29,16.24,16.29,106600.0,12.4606,12.499,12.4606,12.499,106600.0
2011-01-14 11:30:00,16.29,16.31,16.28,16.3,127400.0,12.499,12.5143,12.4913,12.5067,127400.0
2011-01-14 11:35:00,16.3,16.3,16.28,16.29,73000.0,12.5067,12.5067,12.4913,12.499,73000.0
2011-01-14 11:40:00,16.29,16.3,16.29,16.29,71800.0,12.499,12.5067,12.499,12.499,71800.0
2011-01-14 11:45:00,16.29,16.31,16.29,16.3,91800.0,12.499,12.5143,12.499,12.5067,91800.0
2011-01-14 11:50:00,16.3,16.3,16.27,16.27,70800.0,12.5067,12.5067,12.4837,12.4837,70800.0
2011-01-14 11:55:00,16.27,16.29,16.27,16.28,62000.0,12.4837,12.499,12.4837,12.4913,62000.0
2011-01-14 12:00:00,16.29,16.29,16.27,16.28,79000.0,12.499,12.499,12.4837,12.4913,79000.0
2011-01-14 12:05:00,16.28,16.3,16.28,16.29,53800.0,12.4913,12.5067,12.4913,12.499,53800.0
2011-01-14 12:10:00,16.29,16.34,16.29,16.34,193600.0,12.499,12.5374,12.499,12.5374,193600.0
2011-01-14 12:15:00,16.34,16.36,16.33,16.34,190400.0,12.5374,12.5527,12.5297,12.5374,190400.0
2011-01-14 12:20:00,16.33,16.34,16.33,16.33,58200.0,12.5297,12.5374,12.5297,12.5297,58200.0
2011-01-14 12:25:00,16.33,16.34,16.29,16.29,70400.0,12.5297,12.5374,12.499,12.499,70400.0
2011-01-14 12:30:00,16.29,16.35,16.29,16.34,124800.0,12.499,12.545,12.499,12.5374,124800.0
2011-01-14 12:35:00,16.34,16.34,16.31,16.31,48800.0,12.5374,12.5374,12.5143,12.5143,48800.0
2011-01-14 12:40:00,16.31,16.32,16.29,16.29,40000.0,12.5143,12.522,12.499,12.499,40000.0
2011-01-14 12:45:00,16.29,16.29,16.28,16.28,42000.0,12.499,12.499,12.4913,12.4913,42000.0
2011-01-14 12:50:00,16.28,16.3,16.27,16.3,63000.0,12.4913,12.5067,12.4837,12.5067,63000.0
2011-01-14 12:55:00,16.3,16.31,16.29,16.31,41200.0,12.5067,12.5143,12.499,12.5143,41200.0
2011-01-14 13:00:00,16.31,16.32,16.3,16.32,64400.0,12.5143,12.522,12.5067,12.522,64400.0
2011-01-14 13:05:00,16.32,16.33,16.31,16.32,50600.0,12.522,12.5297,12.5143,12.522,50600.0
2011-01-14 13:10:00,16.32,16.33,16.32,16.33,54000.0,12.522,12.5297,12.522,12.5297,54000.0
2011-01-14 13:15:00,16.33,16.33,16.32,16.32,61400.0,12.5297,12.5297,12.522,12.522,61400.0
2011-01-14 13:20:00,16.32,16.33,16.32,16.32,36400.0,12.522,12.5297,12.522,12.522,36400.0
2011-01-14 13:25:00,16.32,16.32,16.31,16.32,41200.0,12.522,12.522,12.5143,12.522,41200.0
2011-01-14 13:30:00,16.31,16.32,16.31,16.32,63400.0,12.5143,12.522,12.5143,12.522,63400.0
2011-01-14 13:35:00,16.32,16.34,16.32,16.34,89400.0,12.522,12.5374,12.522,12.5374,89400.0
2011-01-14 13:40:00,16.34,16.35,16.33,16.35,155200.0,12.5374,12.545,12.5297,12.545,155200.0
2011-01-14 13:45:00,16.35,16.35,16.32,16.32,38200.0,12.545,12.545,12.522,12.522,38200.0
2011-01-14 13:50:00,16.32,16.34,16.31,16.34,146600.0,12.522,12.5374,12.5143,12.5374,146600.0
2011-01-14 13:55:00,16.34,16.35,16.34,16.34,133600.0,12.5374,12.545,12.5374,12.5374,133600.0
2011-01-14 14:00:00,16.34,16.35,16.33,16.34,97400.0,12.5374,12.545,12.5297,12.5374,97400.0
2011-01-14 14:05:00,16.34,16.36,16.33,16.36,185800.0,12.5374,12.5527,12.5297,12.5527,185800.0
2011-01-14 14:10:00,16.36,16.36,16.34,16.34,88400.0,12.5527,12.5527,12.5374,12.5374,88400.0
2011-01-14 14:15:00,16.34,16.34,16.33,16.33,51800.0,12.5374,12.5374,12.5297,12.5297,51800.0
2011-01-14 14:20:00,16.33,16.33,16.32,16.32,55200.0,12.5297,12.5297,12.522,12.522,55200.0
2011-01-14 14:25:00,16.32,16.33,16.31,16.32,63600.0,12.522,12.5297,12.5143,12.522,63600.0
2011-01-14 14:30:00,16.32,16.32,16.31,16.32,74400.0,12.522,12.522,12.5143,12.522,74400.0
2011-01-14 14:35:00,16.32,16.32,16.3,16.31,53200.0,12.522,12.522,12.5067,12.5143,53200.0
2011-01-14 14:40:00,16.3,16.31,16.29,16.3,177200.0,12.5067,12.5143,12.499,12.5067,177200.0
2011-01-14 14:45:00,16.3,16.31,16.3,16.31,59800.0,12.5067,12.5143,12.5067,12.5143,59800.0
2011-01-14 14:50:00,16.31,16.31,16.3,16.31,60000.0,12.5143,12.5143,12.5067,12.5143,60000.0
2011-01-14 14:55:00,16.31,16.32,16.31,16.32,115200.0,12.5143,12.522,12.5143,12.522,115200.0
2011-01-14 15:00:00,16.32,16.33,16.31,16.32,560600.0,12.522,12.5297,12.5143,12.522,560600.0
2011-01-14 15:05:00,16.32,16.33,16.31,16.31,79400.0,12.522,12.5297,12.5143,12.5143,79400.0
2011-01-14 15:10:00,16.31,16.32,16.3,16.32,93200.0,12.5143,12.522,12.5067,12.522,93200.0
2011-01-14 15:15:00,16.32,16.33,16.31,16.32,251600.0,12.522,12.5297,12.5143,12.522,251600.0
2011-01-14 15:20:00,16.32,16.33,16.31,16.31,583600.0,12.522,12.5297,12.5143,12.5143,583600.0
2011-01-14 15:25:00,16.31,16.31,16.29,16.3,182400.0,12.5143,12.5143,12.499,12.5067,182400.0
2011-01-14 15:30:00,16.3,16.32,16.29,16.3,167800.0,12.5067,12.522,12.499,12.5067,167800.0
2011-01-14 15:35:00,16.31,16.33,16.3,16.32,121000.0,12.5143,12.5297,12.5067,12.522,121000.0
2011-01-14 15:40:00,16.32,16.32,16.31,16.31,218000.0,12.522,12.522,12.5143,12.5143,218000.0
2011-01-14 15:45:00,16.31,16.34,16.31,16.34,258600.0,12.5143,12.5374,12.5143,12.5374,258600.0
2011-01-14 15:50:00,16.34,16.35,16.33,16.33,235000.0,12.5374,12.545,12.5297,12.5297,235000.0
2011-01-14 15:55:00,16.33,16.36,16.33,16.35,626200.0,12.5297,12.5527,12.5297,12.545,626200.0
2011-01-18 09:30:00,16.42,16.55,16.35,16.54,733200.0,12.5987,12.6985,12.545,12.6908,733200.0
2011-01-18 09:35:00,16.54,16.59,16.53,16.53,332000.0,12.6908,12.7292,12.6831,12.6831,332000.0
2011-01-18 09:40:00,16.53,16.59,16.53,16.54,231000.0,12.6831,12.7292,12.6831,12.6908,231000.0
2011-01-18 09:45:00,16.54,16.59,16.53,16.59,209000.0,12.6908,12.7292,12.6831,12.7292,209000.0
2011-01-18 09:50:00,16.59,16.59,16.54,16.57,205800.0,12.7292,12.7292,12.6908,12.7138,205800.0
2011-01-18 09:55:00,16.57,16.63,16.57,16.61,366000.0,12.7138,12.7599,12.7138,12.7445,366000.0
2011-01-18 10:00:00,16.61,16.62,16.57,16.59,429600.0,12.7445,12.7522,12.7138,12.7292,429600.0
2011-01-18 10:05:00,16.59,16.61,16.56,16.56,320000.0,12.7292,12.7445,12.7062,12.7062,320000.0
2011-01-18 10:10:00,16.56,16.59,16.55,16.58,254000.0,12.7062,12.7292,12.6985,12.7215,254000.0
2011-01-18 10:15:00,16.58,16.6,16.58,16.59,198200.0,12.7215,12.7369,12.7215,12.7292,198200.0
2011-01-18 10:20:00,16.59,16.62,16.58,16.61,216400.0,12.7292,12.7522,12.7215,12.7445,216400.0
2011-01-18 10:25:00,16.6,16.6,16.57,16.57,114000.0,12.7369,12.7369,12.7138,12.7138,114000.0
2011-01-18 10:30:00,16.57,16.57,16.49,16.5,176400.0,12.7138,12.7138,12.6525,12.6601,176400.0
2011-01-18 10:35:00,16.49,16.52,16.48,16.51,144400.0,12.6525,12.6755,12.6448,12.6678,144400.0
2011-01-18 10:40:00,16.52,16.54,16.51,16.54,104000.0,12.6755,12.6908,12.6678,12.6908,104000.0
2011-01-18 10:45:00,16.54,16.55,16.52,16.52,193200.0,12.6908,12.6985,12.6755,12.6755,193200.0
2011-01-18 10:50:00,16.52,16.52,16.51,16.52,109600.0,12.6755,12.6755,12.6678,12.6755,109600.0
2011-01-18 10:55:00,16.52,16.53,16.5,16.52,142400.0,12.6755,12.6831,12.6601,12.6755,142400.0
2011-01-18 11:00:00,16.52,16.53,16.51,16.52,138800.0,12.6755,12.6831,12.6678,12.6755,138800.0
2011-01-18 11:05:00,16.53,16.56,16.52,16.56,159600.0,12.6831,12.7062,12.6755,12.7062,159600.0
2011-01-18 11:10:00,16.56,16.58,16.56,16.58,162600.0,12.7062,12.7215,12.7062,12.7215,162600.0
2011-01-18 11:15:00,16.58,16.62,16.58,16.6,157800.0,12.7215,12.7522,12.7215,12.7369,157800.0
2011-01-18 11:20:00,16.6,16.62,16.6,16.62,118800.0,12.7369,12.7522,12.7369,12.7522,118800.0
2011-01-18 11:25:00,16.62,16.63,16.61,16.63,186400.0,12.7522,12.7599,12.7445,12.7599,186400.0
2011-01-18 11:30:00,16.62,16.63,16.61,16.61,113400.0,12.7522,12.7599,12.7445,12.7445,113400.0
2011-01-18 11:35:00,16.61,16.61,16.6,16.6,176600.0,12.7445,12.7445,12.7369,12.7369,176600.0
2011-01-18 11:40:00,16.61,16.61,16.6,16.6,86200.0,12.7445,12.7445,12.7369,12.7369,86200.0
2011-01-18 11:45:00,16.6,16.61,16.59,16.6,93200.0,12.7369,12.7445,12.7292,12.7369,93200.0
2011-01-18 11:50:00,16.6,16.6,16.55,16.55,128600.0,12.7369,12.7369,12.6985,12.6985,128600.0
2011-01-18 11:55:00,16.55,16.56,16.54,16.54,110000.0,12.6985,12.7062,12.6908,12.6908,110000.0
2011-01-18 12:00:00,16.55,16.55,16.52,16.52,96000.0,12.6985,12.6985,12.6755,12.6755,96000.0
2011-01-18 12:05:00,16.52,16.53,16.5,16.5,64400.0,12.6755,12.6831,12.6601,12.6601,64400.0
2011-01-18 12:10:00,16.5,16.51,16.5,16.5,71000.0,12.6601,12.6678,12.6601,12.6601,71000.0
2011-01-18 12:15:00,16.5,16.51,16.5,16.5,78200.0,12.6601,12.6678,12.6601,12.6601,78200.0
2011-01-18 12:20:00,16.5,16.54,16.5,16.53,93400.0,12.6601,12.6908,12.6601,12.6831,93400.0
2011-01-18 12:25:00,16.53,16.54,16.53,16.54,84000.0,12.6831,12.6908,12.6831,12.6908,84000.0
2011-01-18 12:30:00,16.54,16.54,16.52,16.53,41000.0,12.6908,12.6908,12.6755,12.6831,41000.0
2011-01-18 12:35:00,16.53,16.56,16.53,16.56,143400.0,12.6831,12.7062,12.6831,12.7062,143400.0
2011-01-18 12:40:00,16.56,16.57,16.56,16.56,95000.0,12.7062,12.7138,12.7062,12.7062,95000.0
2011-01-18 12:45:00,16.56,16.58,16.56,16.57,153200.0,12.7062,12.7215,12.7062,12.7138,153200.0
2011-01-18 12:50:00,16.57,16.57,16.54,16.55,61000.0,12.7138,12.7138,12.6908,12.6985,61000.0
2011-01-18 12:55:00,16.55,16.55,16.53,16.54,80000.0,12.6985,12.6985,12.6831,12.6908,80000.0
2011-01-18 13:00:00,16.54,16.54,16.54,16.54,26400.0,12.6908,12.6908,12.6908,12.6908,26400.0
2011-01-18 13:05:00,16.54,16.54,16.52,16.52,68400.0,12.6908,12.6908,12.6755,12.6755,68400.0
2011-01-18 13:10:00,16.52,16.53,16.51,16.52,94400.0,12.6755,12.6831,12.6678,12.6755,94400.0
2011-01-18 13:15:00,16.53,16.53,16.49,16.49,119600.0,12.6831,12.6831,12.6525,12.6525,119600.0
2011-01-18 13:20:00,16.49,16.5,16.48,16.49,71600.0,12.6525,12.6601,12.6448,12.6525,71600.0
2011-01-18 13:25:00,16.49,16.5,16.49,16.5,89400.0,12.6525,12.6601,12.6525,12.6601,89400.0
2011-01-18 13:30:00,16.49,16.5,16.49,16.5,77400.0,12.6525,12.6601,12.6525,12.6601,77400.0
2011-01-18 13:35:00,16.5,16.51,16.5,16.5,117200.0,12.6601,12.6678,12.6601,12.6601,117200.0
2011-01-18 13:40:00,16.5,16.52,16.5,16.52,68800.0,12.6601,12.6755,12.6601,12.6755,68800.0
2011-01-18 13:45:00,16.51,16.52,16.5,16.5,88800.0,12.6678,12.6755,12.6601,12.6601,88800.0
2011-01-18 13:50:00,16.5,16.51,16.5,16.5,32600.0,12.6601,12.6678,12.6601,12.6601,32600.0
2011-01-18 13:55:00,16.51,16.51,16.48,16.49,139600.0,12.6678,12.6678,12.6448,12.6525,139600.0
2011-01-18 14:00:00,16.49,16.49,16.48,16.48,95000.0,12.6525,12.6525,12.6448,12.6448,95000.0
2011-01-18 14:05:00,16.48,16.5,16.48,16.5,84200.0,12.6448,12.6601,12.6448,12.6601,84200.0
2011-01-18 14:10:00,16.5,16.5,16.49,16.5,95000.0,12.6601,12.6601,12.6525,12.6601,95000.0
2011-01-18 14:15:00,16.5,16.51,16.49,16.5,103200.0,12.6601,12.6678,12.6525,12.6601,103200.0
2011-01-18 14:20:00,16.5,16.51,16.5,16.5,65400.0,12.6601,12.6678,12.6601,12.6601,65400.0
2011-01-18 14:25:00,16.5,16.5,16.5,16.5,114600.0,12.6601,12.6601,12.6601,12.6601,114600.0
2011-01-18 14:30:00,16.5,16.51,16.5,16.5,100200.0,12.6601,12.6678,12.6601,12.6601,100200.0
2011-01-18 14:35:00,16.5,16.52,16.5,16.51,70000.0,12.6601,12.6755,12.6601,12.6678,70000.0
2011-01-18 14:40:00,16.52,16.52,16.49,16.5,173600.0,12.6755,12.6755,12.6525,12.6601,173600.0
2011-01-18 14:45:00,16.49,16.5,16.49,16.5,71200.0,12.6525,12.6601,12.6525,12.6601,71200.0
2011-01-18 14:50:00,16.5,16.5,16.49,16.5,157400.0,12.6601,12.6601,12.6525,12.6601,157400.0
2011-01-18 14:55:00,16.5,16.52,16.5,16.52,88600.0,12.6601,12.6755,12.6601,12.6755,88600.0
2011-01-18 15:00:00,16.52,16.53,16.51,16.53,185000.0,12.6755,12.6831,12.6678,12.6831,185000.0
2011-01-18 15:05:00,16.52,16.53,16.52,16.52,61600.0,12.6755,12.6831,12.6755,12.6755,61600.0
2011-01-18 15:10:00,16.52,16.53,16.5,16.5,162600.0,12.6755,12.6831,12.6601,12.6601,162600.0
2011-01-18 15:15:00,16.5,16.5,16.49,16.49,206200.0,12.6601,12.6601,12.6525,12.6525,206200.0
2011-01-18 15:20:00,16.5,16.5,16.49,16.5,278400.0,12.6601,12.6601,12.6525,12.6601,278400.0
2011-01-18 15:25:00,16.5,16.5,16.5,16.5,81800.0,12.6601,12.6601,12.6601,12.6601,81800.0
2011-01-18 15:30:00,16.5,16.5,16.49,16.49,186400.0,12.6601,12.6601,12.6525,12.6525,186400.0
2011-01-18 15:35:00,16.49,16.49,16.48,16.49,313200.0,12.6525,12.6525,12.6448,12.6525,313200.0
2011-01-18 15:40:00,16.49,16.5,16.49,16.49,159000.0,12.6525,12.6601,12.6525,12.6525,159000.0
2011-01-18 15:45:00,16.49,16.5,16.47,16.49,274200.0,12.6525,12.6601,12.6371,12.6525,274200.0
2011-01-18 15:50:00,16.49,16.5,16.49,16.5,393400.0,12.6525,12.6601,12.6525,12.6601,393400.0
2011-01-18 15:55:00,16.5,16.5,16.5,16.5,555200.0,12.6601,12.6601,12.6601,12.6601,555200.0
2011-01-19 09:30:00,16.24,16.48,16.24,16.42,794600.0,12.4606,12.6448,12.4606,12.5987,794600.0
2011-01-19 09:35:00,16.42,16.47,16.42,16.45,212400.0,12.5987,12.6371,12.5987,12.6218,212400.0
2011-01-19 09:40:00,16.45,16.45,16.4,16.43,217000.0,12.6218,12.6218,12.5834,12.6064,217000.0
2011-01-19 09:45:00,16.43,16.45,16.4,16.43,166800.0,12.6064,12.6218,12.5834,12.6064,166800.0
2011-01-19 09:50:00,16.43,16.46,16.42,16.46,238400.0,12.6064,12.6294,12.5987,12.6294,238400.0
2011-01-19 09:55:00,16.46,16.46,16.4,16.41,155800.0,12.6294,12.6294,12.5834,12.5911,155800.0
2011-01-19 10:00:00,16.41,16.43,16.41,16.43,131600.0,12.5911,12.6064,12.5911,12.6064,131600.0
2011-01-19 10:05:00,16.43,16.48,16.42,16.47,196000.0,12.6064,12.6448,12.5987,12.6371,196000.0
2011-01-19 10:10:00,16.47,16.47,16.44,16.45,74000.0,12.6371,12.6371,12.6141,12.6218,74000.0
2011-01-19 10:15:00,16.45,16.47,16.44,16.45,133800.0,12.6218,12.6371,12.6141,12.6218,133800.0
2011-01-19 10:20:00,16.45,16.46,16.42,16.45,238800.0,12.6218,12.6294,12.5987,12.6218,238800.0
2011-01-19 10:25:00,16.45,16.47,16.43,16.46,248200.0,12.6218,12.6371,12.6064,12.6294,248200.0
2011-01-19 10:30:00,16.46,16.49,16.46,16.48,284800.0,12.6294,12.6525,12.6294,12.6448,284800.0
2011-01-19 10:35:00,16.49,16.51,16.48,16.48,355400.0,12.6525,12.6678,12.6448,12.6448,355400.0
2011-01-19 10:40:00,16.49,16.5,16.43,16.43,265000.0,12.6525,12.6601,12.6064,12.6064,265000.0
2011-01-19 10:45:00,16.43,16.45,16.43,16.45,89200.0,12.6064,12.6218,12.6064,12.6218,89200.0
2011-01-19 10:50:00,16.45,16.45,16.41,16.42,101400.0,12.6218,12.6218,12.5911,12.5987,101400.0
2011-01-19 10:55:00,16.42,16.42,16.41,16.41,61600.0,12.5987,12.5987,12.5911,12.5911,61600.0
2011-01-19 11:00:00,16.41,16.44,16.41,16.43,138200.0,12.5911,12.6141,12.5911,12.6064,138200.0
2011-01-19 11:05:00,16.43,16.45,16.43,16.45,106000.0,12.6064,12.6218,12.6064,12.6218,106000.0
2011-01-19 11:10:00,16.45,16.46,16.41,16.41,93800.0,12.6218,12.6294,12.5911,12.5911,93800.0
2011-01-19 11:15:00,16.42,16.43,16.41,16.43,46600.0,12.5987,12.6064,12.5911,12.6064,46600.0
2011-01-19 11:20:00,16.43,16.44,16.43,16.43,44800.0,12.6064,12.6141,12.6064,12.6064,44800.0
2011-01-19 11:25:00,16.43,16.43,16.41,16.42,40600.0,12.6064,12.6064,12.5911,12.5987,40600.0
2011-01-19 11:30:00,16.42,16.46,16.41,16.46,90400.0,12.5987,12.6294,12.5911,12.6294,90400.0
2011-01-19 11:35:00,16.46,16.49,16.44,16.45,157400.0,12.6294,12.6525,12.6141,12.6218,157400.0
2011-01-19 11:40:00,16.45,16.48,16.44,16.47,217800.0,12.6218,12.6448,12.6141,12.6371,217800.0
2011-01-19 11:45:00,16.47,16.5,16.47,16.49,74000.0,12.6371,12.6601,12.6371,12.6525,74000.0
2011-01-19 11:50:00,16.49,16.5,16.49,16.5,69600.0,12.6525,12.6601,12.6525,12.6601,69600.0
2011-01-19 11:55:00,16.5,16.5,16.46,16.46,193200.0,12.6601,12.6601,12.6294,12.6294,193200.0
2011-01-19 12:00:00,16.46,16.5,16.46,16.5,90400.0,12.6294,12.6601,12.6294,12.6601,90400.0
2011-01-19 12:05:00,16.5,16.53,16.49,16.51,173800.0,12.6601,12.6831,12.6525,12.6678,173800.0
2011-01-19 12:10:00,16.51,16.53,16.51,16.52,71200.0,12.6678,12.6831,12.6678,12.6755,71200.0
2011-01-19 12:15:00,16.53,16.53,16.49,16.5,56400.0,12.6831,12.6831,12.6525,12.6601,56400.0
2011-01-19 12:20:00,16.5,16.52,16.5,16.52,90000.0,12.6601,12.6755,12.6601,12.6755,90000.0
2011-01-19 12:25:00,16.52,16.52,16.5,16.5,48200.0,12.6755,12.6755,12.6601,12.6601,48200.0
2011-01-19 12:30:00,16.5,16.5,16.46,16.47,91200.0,12.6601,12.6601,12.6294,12.6371,91200.0
2011-01-19 12:35:00,16.46,16.47,16.45,16.45,73400.0,12.6294,12.6371,12.6218,12.6218,73400.0
2011-01-19 12:40:00,16.45,16.46,16.43,16.44,93600.0,12.6218,12.6294,12.6064,12.6141,93600.0
2011-01-19 12:45:00,16.44,16.46,16.44,16.46,113800.0,12.6141,12.6294,12.6141,12.6294,113800.0
2011-01-19 12:50:00,16.46,16.49,16.45,16.49,133800.0,12.6294,12.6525,12.6218,12.6525,133800.0
2011-01-19 12:55:00,16.49,16.49,16.47,16.48,124000.0,12.6525,12.6525,12.6371,12.6448,124000.0
2011-01-19 13:00:00,16.48,16.48,16.45,16.48,107200.0,12.6448,12.6448,12.6218,12.6448,107200.0
2011-01-19 13:05:00,16.48,16.49,16.47,16.49,91000.0,12.6448,12.6525,12.6371,12.6525,91000.0
2011-01-19 13:10:00,16.49,16.5,16.49,16.5,76000.0,12.6525,12.6601,12.6525,12.6601,76000.0
2011-01-19 13:15:00,16.5,16.5,16.5,16.5,57200.0,12.6601,12.6601,12.6601,12.6601,57200.0
2011-01-19 13:20:00,16.5,16.5,16.48,16.49,81200.0,12.6601,12.6601,12.6448,12.6525,81200.0
2011-01-19 13:25:00,16.49,16.52,16.49,16.52,105200.0,12.6525,12.6755,12.6525,12.6755,105200.0
2011-01-19 13:30:00,16.52,16.54,16.51,16.54,85000.0,12.6755,12.6908,12.6678,12.6908,85000.0
2011-01-19 13:35:00,16.54,16.54,16.52,16.52,38600.0,12.6908,12.6908,12.6755,12.6755,38600.0
2011-01-19 13:40:00,16.52,16.53,16.52,16.52,96600.0,12.6755,12.6831,12.6755,12.6755,96600.0
2011-01-19 13:45:00,16.52,16.53,16.51,16.53,125600.0,12.6755,12.6831,12.6678,12.6831,125600.0
2011-01-19 13:50:00,16.53,16.53,16.52,16.53,83000.0,12.6831,12.6831,12.6755,12.6831,83000.0
2011-01-19 13:55:00,16.53,16.53,16.51,16.52,89400.0,12.6831,12.6831,12.6678,12.6755,89400.0
2011-01-19 14:00:00,16.52,16.53,16.5,16.5,96200.0,12.6755,12.6831,12.6601,12.6601,96200.0
2011-01-19 14:05:00,16.5,16.52,16.5,16.5,180200.0,12.6601,12.6755,12.6601,12.6601,180200.0
2011-01-19 14:10:00,16.5,16.52,16.5,16.5,92000.0,12.6601,12.6755,12.6601,12.6601,92000.0
2011-01-19 14:15:00,16.5,16.51,16.49,16.5,100200.0,12.6601,12.6678,12.6525,12.6601,100200.0
2011-01-19 14:20:00,16.49,16.5,16.47,16.47,140600.0,12.6525,12.6601,12.6371,12.6371,140600.0
2011-01-19 14:25:00,16.47,16.48,16.46,16.47,134200.0,12.6371,12.6448,12.6294,12.6371,134200.0
2011-01-19 14:30:00,16.47,16.48,16.46,16.47,68000.0,12.6371,12.6448,12.6294,12.6371,68000.0
2011-01-19 14:35:00,16.47,16.47,16.45,16.46,80600.0,12.6371,12.6371,12.6218,12.6294,80600.0
2011-01-19 14:40:00,16.46,16.46,16.43,16.45,155000.0,12.6294,12.6294,12.6064,12.6218,155000.0
2011-01-19 14:45:00,16.45,16.46,16.45,16.46,78800.0,12.6218,12.6294,12.6218,12.6294,78800.0
2011-01-19 14:50:00,16.46,16.46,16.42,16.42,129400.0,12.6294,12.6294,12.5987,12.5987,129400.0
2011-01-19 14:55:00,16.42,16.45,16.41,16.44,233000.0,12.5987,12.6218,12.5911,12.6141,233000.0
2011-01-19 15:00:00,16.45,16.46,16.44,16.44,107200.0,12.6218,12.6294,12.6141,12.6141,107200.0
2011-01-19 15:05:00,16.45,16.45,16.43,16.43,180400.0,12.6218,12.6218,12.6064,12.6064,180400.0
2011-01-19 15:10:00,16.43,16.43,16.4,16.4,243200.0,12.6064,12.6064,12.5834,12.5834,243200.0
2011-01-19 15:15:00,16.41,16.43,16.4,16.43,188200.0,12.5911,12.6064,12.5834,12.6064,188200.0
2011-01-19 15:20:00,16.43,16.43,16.41,16.41,150600.0,12.6064,12.6064,12.5911,12.5911,150600.0
2011-01-19 15:25:00,16.41,16.42,16.41,16.42,243400.0,12.5911,12.5987,12.5911,12.5987,243400.0
2011-01-19 15:30:00,16.42,16.42,16.39,16.42,233400.0,12.5987,12.5987,12.5757,12.5987,233400.0
2011-01-19 15:35:00,16.42,16.46,16.41,16.45,314400.0,12.5987,12.6294,12.5911,12.6218,314400.0
2011-01-19 15:40:00,16.46,16.47,16.43,16.46,391200.0,12.6294,12.6371,12.6064,12.6294,391200.0
2011-01-19 15:45:00,16.46,16.47,16.46,16.46,204400.0,12.6294,12.6371,12.6294,12.6294,204400.0
2011-01-19 15:50:00,16.46,16.48,16.46,16.48,306200.0,12.6294,12.6448,12.6294,12.6448,306200.0
2011-01-19 15:55:00,16.48,16.51,16.47,16.51,574800.0,12.6448,12.6678,12.6371,12.6678,574800.0
2011-01-20 09:30:00,16.53,16.54,16.45,16.49,662200.0,12.6831,12.6908,12.6218,12.6525,662200.0
2011-01-20 09:35:00,16.49,16.52,16.46,16.5,465400.0,12.6525,12.6755,12.6294,12.6601,465400.0
2011-01-20 09:40:00,16.5,16.55,16.49,16.54,369000.0,12.6601,12.6985,12.6525,12.6908,369000.0
2011-01-20 09:45:00,16.54,16.6,16.54,16.55,326800.0,12.6908,12.7369,12.6908,12.6985,326800.0
2011-01-20 09:50:00,16.56,16.57,16.55,16.56,177400.0,12.7062,12.7138,12.6985,12.7062,177400.0
2011-01-20 09:55:00,16.56,16.57,16.54,16.55,241800.0,12.7062,12.7138,12.6908,12.6985,241800.0
2011-01-20 10:00:00,16.55,16.57,16.52,16.55,282600.0,12.6985,12.7138,12.6755,12.6985,282600.0
2011-01-20 10:05:00,16.55,16.59,16.54,16.59,611600.0,12.6985,12.7292,12.6908,12.7292,611600.0
2011-01-20 10:10:00,16.59,16.63,16.59,16.61,279200.0,12.7292,12.7599,12.7292,12.7445,279200.0
2011-01-20 10:15:00,16.61,16.67,16.61,16.64,590200.0,12.7445,12.7906,12.7445,12.7675,590200.0
2011-01-20 10:20:00,16.64,16.67,16.63,16.65,432400.0,12.7675,12.7906,12.7599,12.7752,432400.0
2011-01-20 10:25:00,16.65,16.68,16.63,16.68,343600.0,12.7752,12.7982,12.7599,12.7982,343600.0
2011-01-20 10:30:00,16.68,16.68,16.65,16.67,350600.0,12.7982,12.7982,12.7752,12.7906,350600.0
2011-01-20 10:35:00,16.67,16.68,16.61,16.61,322800.0,12.7906,12.7982,12.7445,12.7445,322800.0
2011-01-20 10:40:00,16.61,16.61,16.58,16.6,386000.0,12.7445,12.7445,12.7215,12.7369,386000.0
2011-01-20 10:45:00,16.6,16.6,16.55,16.56,146000.0,12.7369,12.7369,12.6985,12.7062,146000.0
2011-01-20 10:50:00,16.56,16.58,16.52,16.52,190400.0,12.7062,12.7215,12.6755,12.6755,190400.0
2011-01-20 10:55:00,16.53,16.54,16.51,16.52,137200.0,12.6831,12.6908,12.6678,12.6755,137200.0
2011-01-20 11:00:00,16.52,16.53,16.48,16.5,183400.0,12.6755,12.6831,12.6448,12.6601,183400.0
2011-01-20 11:05:00,16.5,16.5,16.49,16.49,116600.0,12.6601,12.6601,12.6525,12.6525,116600.0
2011-01-20 11:10:00,16.49,16.5,16.47,16.49,114200.0,12.6525,12.6601,12.6371,12.6525,114200.0
2011-01-20 11:15:00,16.5,16.5,16.47,16.47,83000.0,12.6601,12.6601,12.6371,12.6371,83000.0
2011-01-20 11:20:00,16.48,16.49,16.47,16.49,89800.0,12.6448,12.6525,12.6371,12.6525,89800.0
2011-01-20 11:25:00,16.49,16.49,16.43,16.43,125200.0,12.6525,12.6525,12.6064,12.6064,125200.0
2011-01-20 11:30:00,16.43,16.44,16.4,16.41,224400.0,12.6064,12.6141,12.5834,12.5911,224400.0
2011-01-20 11:35:00,16.42,16.46,16.42,16.45,102000.0,12.5987,12.6294,12.5987,12.6218,102000.0
2011-01-20 11:40:00,16.45,16.45,16.42,16.42,101400.0,12.6218,12.6218,12.5987,12.5987,101400.0
2011-01-20 11:45:00,16.42,16.47,16.41,16.46,141200.0,12.5987,12.6371,12.5911,12.6294,141200.0
2011-01-20 11:50:00,16.46,16.48,16.45,16.48,92600.0,12.6294,12.6448,12.6218,12.6448,92600.0
2011-01-20 11:55:00,16.48,16.49,16.47,16.49,68600.0,12.6448,12.6525,12.6371,12.6525,68600.0
2011-01-20 12:00:00,16.48,16.5,16.48,16.5,154800.0,12.6448,12.6601,12.6448,12.6601,154800.0
2011-01-20 12:05:00,16.5,16.52,16.5,16.5,86600.0,12.6601,12.6755,12.6601,12.6601,86600.0
2011-01-20 12:10:00,16.5,16.52,16.5,16.52,77200.0,12.6601,12.6755,12.6601,12.6755,77200.0
2011-01-20 12:15:00,16.52,16.52,16.5,16.52,71800.0,12.6755,12.6755,12.6601,12.6755,71800.0
2011-01-20 12:20:00,16.52,16.56,16.52,16.55,82200.0,12.6755,12.7062,12.6755,12.6985,82200.0
2011-01-20 12:25:00,16.55,16.56,16.53,16.53,70000.0,12.6985,12.7062,12.6831,12.6831,70000.0
2011-01-20 12:30:00,16.53,16.56,16.52,16.54,75200.0,12.6831,12.7062,12.6755,12.6908,75200.0
2011-01-20 12:35:00,16.54,16.55,16.54,16.54,27200.0,12.6908,12.6985,12.6908,12.6908,27200.0
2011-01-20 12:40:00,16.55,16.57,16.54,16.57,42800.0,12.6985,12.7138,12.6908,12.7138,42800.0
2011-01-20 12:45:00,16.57,16.57,16.55,16.57,52400.0,12.7138,12.7138,12.6985,12.7138,52400.0
2011-01-20 12:50:00,16.57,16.57,16.52,16.56,139200.0,12.7138,12.7138,12.6755,12.7062,139200.0
2011-01-20 12:55:00,16.57,16.57,16.53,16.53,66200.0,12.7138,12.7138,12.6831,12.6831,66200.0
2011-01-20 13:00:00,16.54,16.56,16.52,16.56,108200.0,12.6908,12.7062,12.6755,12.7062,108200.0
2011-01-20 13:05:00,16.56,16.57,16.55,16.57,81800.0,12.7062,12.7138,12.6985,12.7138,81800.0
2011-01-20 13:10:00,16.57,16.57,16.56,16.57,65400.0,12.7138,12.7138,12.7062,12.7138,65400.0
2011-01-20 13:15:00,16.57,16.57,16.54,16.55,96400.0,12.7138,12.7138,12.6908,12.6985,96400.0
2011-01-20 13:20:00,16.55,16.55,16.52,16.53,168000.0,12.6985,12.6985,12.6755,12.6831,168000.0
2011-01-20 13:25:00,16.52,16.54,16.52,16.53,63400.0,12.6755,12.6908,12.6755,12.6831,63400.0
2011-01-20 13:30:00,16.53,16.55,16.52,16.54,102800.0,12.6831,12.6985,12.6755,12.6908,102800.0
2011-01-20 13:35:00,16.54,16.56,16.54,16.55,89600.0,12.6908,12.7062,12.6908,12.6985,89600.0
2011-01-20 13:40:00,16.55,16.57,16.55,16.55,120600.0,12.6985,12.7138,12.6985,12.6985,120600.0
2011-01-20 13:45:00,16.55,16.55,16.53,16.53,85800.0,12.6985,12.6985,12.6831,12.6831,85800.0
2011-01-20 13:50:00,16.54,16.54,16.52,16.53,78000.0,12.6908,12.6908,12.6755,12.6831,78000.0
2011-01-20 13:55:00,16.53,16.57,16.53,16.57,152200.0,12.6831,12.7138,12.6831,12.7138,152200.0
2011-01-20 14:00:00,16.57,16.57,16.56,16.57,108800.0,12.7138,12.7138,12.7062,12.7138,108800.0
2011-01-20 14:05:00,16.57,16.6,16.56,16.57,200400.0,12.7138,12.7369,12.7062,12.7138,200400.0
2011-01-20 14:10:00,16.57,16.63,16.57,16.6,181000.0,12.7138,12.7599,12.7138,12.7369,181000.0
2011-01-20 14:15:00,16.6,16.6,16.57,16.59,128400.0,12.7369,12.7369,12.7138,12.7292,128400.0
2011-01-20 14:20:00,16.59,16.6,16.57,16.59,107600.0,12.7292,12.7369,12.7138,12.7292,107600.0
2011-01-20 14:25:00,16.59,16.61,16.58,16.61,113600.0,12.7292,12.7445,12.7215,12.7445,113600.0
2011-01-20 14:30:00,16.61,16.7,16.61,16.67,518800.0,12.7445,12.8136,12.7445,12.7906,518800.0
2011-01-20 14:35:00,16.67,16.67,16.62,16.63,198800.0,12.7906,12.7906,12.7522,12.7599,198800.0
2011-01-20 14:40:00,16.63,16.68,16.63,16.67,125800.0,12.7599,12.7982,12.7599,12.7906,125800.0
2011-01-20 14:45:00,16.67,16.67,16.63,16.63,332600.0,12.7906,12.7906,12.7599,12.7599,332600.0
2011-01-20 14:50:00,16.64,16.65,16.63,16.65,108400.0,12.7675,12.7752,12.7599,12.7752,108400.0
2011-01-20 14:55:00,16.65,16.66,16.64,16.64,164200.0,12.7752,12.7829,12.7675,12.7675,164200.0
2011-01-20 15:00:00,16.64,16.64,16.62,16.62,198400.0,12.7675,12.7675,12.7522,12.7522,198400.0
2011-01-20 15:05:00,16.62,16.64,16.61,16.61,141200.0,12.7522,12.7675,12.7445,12.7445,141200.0
2011-01-20 15:10:00,16.61,16.63,16.61,16.61,162400.0,12.7445,12.7599,12.7445,12.7445,162400.0
2011-01-20 15:15:00,16.62,16.63,16.58,16.59,281000.0,12.7522,12.7599,12.7215,12.7292,281000.0
2011-01-20 15:20:00,16.59,16.59,16.56,16.58,314200.0,12.7292,12.7292,12.7062,12.7215,314200.0
2011-01-20 15:25:00,16.58,16.58,16.53,16.53,391000.0,12.7215,12.7215,12.6831,12.6831,391000.0
2011-01-20 15:30:00,16.53,16.56,16.53,16.55,206800.0,12.6831,12.7062,12.6831,12.6985,206800.0
2011-01-20 15:35:00,16.55,16.57,16.52,16.56,244200.0,12.6985,12.7138,12.6755,12.7062,244200.0
2011-01-20 15:40:00,16.56,16.6,16.55,16.58,337400.0,12.7062,12.7369,12.6985,12.7215,337400.0
2011-01-20 15:45:00,16.58,16.58,16.55,16.56,267000.0,12.7215,12.7215,12.6985,12.7062,267000.0
2011-01-20 15:50:00,16.56,16.57,16.54,16.56,458000.0,12.7062,12.7138,12.6908,12.7062,458000.0
2011-01-20 15:55:00,16.56,16.59,16.55,16.59,622000.0,12.7062,12.7292,12.6985,12.7292,622000.0
2011-01-21 09:30:00,16.71,16.75,16.71,16.73,2791400.0,12.8213,12.8519,12.8213,12.8366,2791400.0
2011-01-21 09:35:00,16.73,16.86,16.73,16.82,709000.0,12.8366,12.9364,12.8366,12.9057,709000.0
2011-01-21 09:40:00,16.82,16.84,16.8,16.82,325200.0,12.9057,12.921,12.8903,12.9057,325200.0
2011-01-21 09:45:00,16.83,16.86,16.79,16.8,376800.0,12.9133,12.9364,12.8826,12.8903,376800.0
2011-01-21 09:50:00,16.81,16.84,16.8,16.81,181000.0,12.898,12.921,12.8903,12.898,181000.0
2011-01-21 09:55:00,16.8,16.81,16.78,16.8,195200.0,12.8903,12.898,12.875,12.8903,195200.0
2011-01-21 10:00:00,16.8,16.8,16.75,16.76,807200.0,12.8903,12.8903,12.8519,12.8596,807200.0
2011-01-21 10:05:00,16.76,16.77,16.75,16.75,312000.0,12.8596,12.8673,12.8519,12.8519,312000.0
2011-01-21 10:10:00,16.75,16.77,16.75,16.76,106400.0,12.8519,12.8673,12.8519,12.8596,106400.0
2011-01-21 10:15:00,16.76,16.77,16.75,16.75,174400.0,12.8596,12.8673,12.8519,12.8519,174400.0
2011-01-21 10:20:00,16.77,16.77,16.75,16.75,331600.0,12.8673,12.8673,12.8519,12.8519,331600.0
2011-01-21 10:25:00,16.75,16.75,16.74,16.74,109000.0,12.8519,12.8519,12.8443,12.8443,109000.0
2011-01-21 10:30:00,16.74,16.75,16.72,16.73,388000.0,12.8443,12.8519,12.8289,12.8366,388000.0
2011-01-21 10:35:00,16.73,16.75,16.72,16.74,394400.0,12.8366,12.8519,12.8289,12.8443,394400.0
2011-01-21 10:40:00,16.74,16.75,16.73,16.74,502200.0,12.8443,12.8519,12.8366,12.8443,502200.0
2011-01-21 10:45:00,16.75,16.77,16.74,16.75,217400.0,12.8519,12.8673,12.8443,12.8519,217400.0
2011-01-21 10:50:00,16.75,16.76,16.74,16.74,182400.0,12.8519,12.8596,12.8443,12.8443,182400.0
2011-01-21 10:55:00,16.74,16.76,16.73,16.75,294000.0,12.8443,12.8596,12.8366,12.8519,294000.0
2011-01-21 11:00:00,16.75,16.77,16.75,16.75,282000.0,12.8519,12.8673,12.8519,12.8519,282000.0
2011-01-21 11:05:00,16.75,16.75,16.69,16.7,496600.0,12.8519,12.8519,12.8059,12.8136,496600.0
2011-01-21 11:10:00,16.7,16.71,16.68,16.7,253200.0,12.8136,12.8213,12.7982,12.8136,253200.0
2011-01-21 11:15:00,16.69,16.7,16.67,16.67,341800.0,12.8059,12.8136,12.7906,12.7906,341800.0
2011-01-21 11:20:00,16.68,16.7,16.65,16.7,487400.0,12.7982,12.8136,12.7752,12.8136,487400.0
2011-01-21 11:25:00,16.7,16.71,16.68,16.7,350200.0,12.8136,12.8213,12.7982,12.8136,350200.0
2011-01-21 11:30:00,16.7,16.71,16.7,16.71,159000.0,12.8136,12.8213,12.8136,12.8213,159000.0
2011-01-21 11:35:00,16.71,16.72,16.71,16.71,117000.0,12.8213,12.8289,12.8213,12.8213,117000.0
2011-01-21 11:40:00,16.71,16.71,16.7,16.71,219600.0,12.8213,12.8213,12.8136,12.8213,219600.0
2011-01-21 11:45:00,16.71,16.71,16.7,16.7,195400.0,12.8213,12.8213,12.8136,12.8136,195400.0
2011-01-21 11:50:00,16.7,16.73,16.69,16.69,624000.0,12.8136,12.8366,12.8059,12.8059,624000.0
2011-01-21 11:55:00,16.69,16.72,16.67,16.72,184400.0,12.8059,12.8289,12.7906,12.8289,184400.0
2011-01-21 12:00:00,16.72,16.72,16.68,16.68,96200.0,12.8289,12.8289,12.7982,12.7982,96200.0
2011-01-21 12:05:00,16.69,16.69,16.68,16.68,57600.0,12.8059,12.8059,12.7982,12.7982,57600.0
2011-01-21 12:10:00,16.68,16.71,16.68,16.7,96400.0,12.7982,12.8213,12.7982,12.8136,96400.0
2011-01-21 12:15:00,16.7,16.72,16.68,16.72,97600.0,12.8136,12.8289,12.7982,12.8289,97600.0
2011-01-21 12:20:00,16.71,16.72,16.68,16.69,196800.0,12.8213,12.8289,12.7982,12.8059,196800.0
2011-01-21 12:25:00,16.69,16.7,16.68,16.7,75400.0,12.8059,12.8136,12.7982,12.8136,75400.0
2011-01-21 12:30:00,16.7,16.71,16.69,16.69,137400.0,12.8136,12.8213,12.8059,12.8059,137400.0
2011-01-21 12:35:00,16.7,16.7,16.69,16.69,77400.0,12.8136,12.8136,12.8059,12.8059,77400.0
2011-01-21 12:40:00,16.69,16.69,16.66,16.66,299000.0,12.8059,12.8059,12.7829,12.7829,299000.0
2011-01-21 12:45:00,16.66,16.7,16.65,16.69,214000.0,12.7829,12.8136,12.7752,12.8059,214000.0
2011-01-21 12:50:00,16.7,16.73,16.68,16.72,158400.0,12.8136,12.8366,12.7982,12.8289,158400.0
2011-01-21 12:55:00,16.71,16.76,16.7,16.74,488200.0,12.8213,12.8596,12.8136,12.8443,488200.0
2011-01-21 13:00:00,16.75,16.75,16.7,16.7,124200.0,12.8519,12.8519,12.8136,12.8136,124200.0
2011-01-21 13:05:00,16.71,16.72,16.69,16.69,68000.0,12.8213,12.8289,12.8059,12.8059,68000.0
2011-01-21 13:10:00,16.69,16.71,16.69,16.71,117000.0,12.8059,12.8213,12.8059,12.8213,117000.0
2011-01-21 13:15:00,16.71,16.71,16.7,16.71,69600.0,12.8213,12.8213,12.8136,12.8213,69600.0
2011-01-21 13:20:00,16.71,16.72,16.7,16.71,113600.0,12.8213,12.8289,12.8136,12.8213,113600.0
2011-01-21 13:25:00,16.7,16.71,16.68,16.7,134600.0,12.8136,12.8213,12.7982,12.8136,134600.0
2011-01-21 13:30:00,16.7,16.71,16.7,16.71,226200.0,12.8136,12.8213,12.8136,12.8213,226200.0
2011-01-21 13:35:00,16.71,16.74,16.71,16.74,66400.0,12.8213,12.8443,12.8213,12.8443,66400.0
2011-01-21 13:40:00,16.74,16.74,16.71,16.71,68400.0,12.8443,12.8443,12.8213,12.8213,68400.0
2011-01-21 13:45:00,16.71,16.71,16.69,16.7,105600.0,12.8213,12.8213,12.8059,12.8136,105600.0
2011-01-21 13:50:00,16.7,16.7,16.68,16.69,55800.0,12.8136,12.8136,12.7982,12.8059,55800.0
2011-01-21 13:55:00,16.68,16.71,16.68,16.7,117800.0,12.7982,12.8213,12.7982,12.8136,117800.0
2011-01-21 14:00:00,16.7,16.72,16.68,16.69,100800.0,12.8136,12.8289,12.7982,12.8059,100800.0
2011-01-21 14:05:00,16.69,16.7,16.68,16.69,98800.0,12.8059,12.8136,12.7982,12.8059,98800.0
2011-01-21 14:10:00,16.69,16.7,16.67,16.68,143400.0,12.8059,12.8136,12.7906,12.7982,143400.0
2011-01-21 14:15:00,16.67,16.68,16.65,16.66,168200.0,12.7906,12.7982,12.7752,12.7829,168200.0
2011-01-21 14:20:00,16.66,16.67,16.65,16.67,83000.0,12.7829,12.7906,12.7752,12.7906,83000.0
2011-01-21 14:25:00,16.66,16.68,16.66,16.68,213000.0,12.7829,12.7982,12.7829,12.7982,213000.0
2011-01-21 14:30:00,16.68,16.7,16.66,16.68,304000.0,12.7982,12.8136,12.7829,12.7982,304000.0
2011-01-21 14:35:00,16.68,16.7,16.67,16.69,137800.0,12.7982,12.8136,12.7906,12.8059,137800.0
2011-01-21 14:40:00,16.69,16.7,16.67,16.68,75400.0,12.8059,12.8136,12.7906,12.7982,75400.0
2011-01-21 14:45:00,16.68,16.68,16.67,16.68,76400.0,12.7982,12.7982,12.7906,12.7982,76400.0
2011-01-21 14:50:00,16.68,16.68,16.68,16.68,143800.0,12.7982,12.7982,12.7982,12.7982,143800.0
2011-01-21 14:55:00,16.68,16.68,16.66,16.67,116600.0,12.7982,12.7982,12.7829,12.7906,116600.0
2011-01-21 15:00:00,16.67,16.68,16.64,16.65,757600.0,12.7906,12.7982,12.7675,12.7752,757600.0
2011-01-21 15:05:00,16.65,16.65,16.64,16.65,200200.0,12.7752,12.7752,12.7675,12.7752,200200.0
2011-01-21 15:10:00,16.64,16.64,16.62,16.62,180800.0,12.7675,12.7675,12.7522,12.7522,180800.0
2011-01-21 15:15:00,16.62,16.63,16.6,16.6,288800.0,12.7522,12.7599,12.7369,12.7369,288800.0
2011-01-21 15:20:00,16.6,16.6,16.59,16.59,104400.0,12.7369,12.7369,12.7292,12.7292,104400.0
2011-01-21 15:25:00,16.59,16.6,16.57,16.57,320800.0,12.7292,12.7369,12.7138,12.7138,320800.0
2011-01-21 15:30:00,16.57,16.57,16.54,16.57,580000.0,12.7138,12.7138,12.6908,12.7138,580000.0
2011-01-21 15:35:00,16.57,16.57,16.54,16.56,177200.0,12.7138,12.7138,12.6908,12.7062,177200.0
2011-01-21 15:40:00,16.56,16.57,16.53,16.54,317400.0,12.7062,12.7138,12.6831,12.6908,317400.0
2011-01-21 15:45:00,16.54,16.56,16.54,16.56,357400.0,12.6908,12.7062,12.6908,12.7062,357400.0
2011-01-21 15:50:00,16.56,16.6,16.55,16.59,577600.0,12.7062,12.7369,12.6985,12.7292,577600.0
2011-01-21 15:55:00,16.6,16.61,16.58,16.6,1115200.0,12.7369,12.7445,12.7215,12.7369,1115200.0
2011-01-24 09:30:00,16.58,16.62,16.54,16.57,386800.0,12.7215,12.7522,12.6908,12.7138,386800.0
2011-01-24 09:35:00,16.57,16.62,16.56,16.59,293200.0,12.7138,12.7522,12.7062,12.7292,293200.0
2011-01-24 09:40:00,16.6,16.61,16.58,16.61,145400.0,12.7369,12.7445,12.7215,12.7445,145400.0
2011-01-24 09:45:00,16.61,16.66,16.61,16.63,81600.0,12.7445,12.7829,12.7445,12.7599,81600.0
2011-01-24 09:50:00,16.63,16.63,16.6,16.61,127000.0,12.7599,12.7599,12.7369,12.7445,127000.0
2011-01-24 09:55:00,16.62,16.62,16.59,16.6,127000.0,12.7522,12.7522,12.7292,12.7369,127000.0
2011-01-24 10:00:00,16.6,16.62,16.54,16.54,152600.0,12.7369,12.7522,12.6908,12.6908,152600.0
2011-01-24 10:05:00,16.54,16.54,16.49,16.49,271800.0,12.6908,12.6908,12.6525,12.6525,271800.0
2011-01-24 10:10:00,16.49,16.5,16.48,16.49,140600.0,12.6525,12.6601,12.6448,12.6525,140600.0
2011-01-24 10:15:00,16.49,16.49,16.46,16.47,537200.0,12.6525,12.6525,12.6294,12.6371,537200.0
2011-01-24 10:20:00,16.47,16.52,16.46,16.51,177200.0,12.6371,12.6755,12.6294,12.6678,177200.0
2011-01-24 10:25:00,16.52,16.55,16.5,16.55,297800.0,12.6755,12.6985,12.6601,12.6985,297800.0
2011-01-24 10:30:00,16.55,16.6,16.55,16.59,204200.0,12.6985,12.7369,12.6985,12.7292,204200.0
2011-01-24 10:35:00,16.58,16.59,16.55,16.55,105000.0,12.7215,12.7292,12.6985,12.6985,105000.0
2011-01-24 10:40:00,16.55,16.56,16.54,16.56,122400.0,12.6985,12.7062,12.6908,12.7062,122400.0
2011-01-24 10:45:00,16.56,16.57,16.54,16.56,157800.0,12.7062,12.7138,12.6908,12.7062,157800.0
2011-01-24 10:50:00,16.56,16.6,16.56,16.59,83200.0,12.7062,12.7369,12.7062,12.7292,83200.0
2011-01-24 10:55:00,16.59,16.6,16.56,16.57,114800.0,12.7292,12.7369,12.7062,12.7138,114800.0
2011-01-24 11:00:00,16.57,16.59,16.55,16.59,346800.0,12.7138,12.7292,12.6985,12.7292,346800.0
2011-01-24 11:05:00,16.6,16.63,16.6,16.62,87000.0,12.7369,12.7599,12.7369,12.7522,87000.0
2011-01-24 11:10:00,16.62,16.64,16.61,16.63,91200.0,12.7522,12.7675,12.7445,12.7599,91200.0
2011-01-24 11:15:00,16.63,16.65,16.62,16.64,151000.0,12.7599,12.7752,12.7522,12.7675,151000.0
2011-01-24 11:20:00,16.64,16.66,16.63,16.66,137400.0,12.7675,12.7829,12.7599,12.7829,137400.0
2011-01-24 11:25:00,16.66,16.68,16.66,16.68,82000.0,12.7829,12.7982,12.7829,12.7982,82000.0
2011-01-24 11:30:00,16.68,16.71,16.66,16.68,177800.0,12.7982,12.8213,12.7829,12.7982,177800.0
2011-01-24 11:35:00,16.69,16.71,16.68,16.7,89200.0,12.8059,12.8213,12.7982,12.8136,89200.0
2011-01-24 11:40:00,16.7,16.72,16.69,16.7,109000.0,12.8136,12.8289,12.8059,12.8136,109000.0
2011-01-24 11:45:00,16.7,16.73,16.69,16.71,259200.0,12.8136,12.8366,12.8059,12.8213,259200.0
2011-01-24 11:50:00,16.71,16.73,16.71,16.71,57800.0,12.8213,12.8366,12.8213,12.8213,57800.0
2011-01-24 11:55:00,16.71,16.73,16.69,16.69,80600.0,12.8213,12.8366,12.8059,12.8059,80600.0
2011-01-24 12:00:00,16.7,16.72,16.68,16.71,144600.0,12.8136,12.8289,12.7982,12.8213,144600.0
2011-01-24 12:05:00,16.71,16.73,16.71,16.72,157400.0,12.8213,12.8366,12.8213,12.8289,157400.0
2011-01-24 12:10:00,16.72,16.72,16.7,16.7,134800.0,12.8289,12.8289,12.8136,12.8136,134800.0
2011-01-24 12:15:00,16.7,16.71,16.68,16.7,103400.0,12.8136,12.8213,12.7982,12.8136,103400.0
2011-01-24 12:20:00,16.69,16.71,16.66,16.69,104400.0,12.8059,12.8213,12.7829,12.8059,104400.0
2011-01-24 12:25:00,16.69,16.69,16.64,16.65,134200.0,12.8059,12.8059,12.7675,12.7752,134200.0
2011-01-24 12:30:00,16.65,16.67,16.65,16.66,88200.0,12.7752,12.7906,12.7752,12.7829,88200.0
2011-01-24 12:35:00,16.65,16.66,16.64,16.65,46800.0,12.7752,12.7829,12.7675,12.7752,46800.0
2011-01-24 12:40:00,16.65,16.68,16.64,16.67,54800.0,12.7752,12.7982,12.7675,12.7906,54800.0
2011-01-24 12:45:00,16.67,16.68,16.67,16.67,64200.0,12.7906,12.7982,12.7906,12.7906,64200.0
2011-01-24 12:50:00,16.67,16.67,16.64,16.65,47800.0,12.7906,12.7906,12.7675,12.7752,47800.0
2011-01-24 12:55:00,16.65,16.66,16.64,16.66,52000.0,12.7752,12.7829,12.7675,12.7829,52000.0
2011-01-24 13:00:00,16.66,16.68,16.66,16.67,44400.0,12.7829,12.7982,12.7829,12.7906,44400.0
2011-01-24 13:05:00,16.67,16.7,16.66,16.7,64000.0,12.7906,12.8136,12.7829,12.8136,64000.0
2011-01-24 13:10:00,16.7,16.7,16.67,16.69,59400.0,12.8136,12.8136,12.7906,12.8059,59400.0
2011-01-24 13:15:00,16.7,16.72,16.7,16.7,95200.0,12.8136,12.8289,12.8136,12.8136,95200.0
2011-01-24 13:20:00,16.7,16.71,16.68,16.69,57600.0,12.8136,12.8213,12.7982,12.8059,57600.0
2011-01-24 13:25:00,16.69,16.7,16.68,16.68,53600.0,12.8059,12.8136,12.7982,12.7982,53600.0
2011-01-24 13:30:00,16.69,16.69,16.67,16.68,82400.0,12.8059,12.8059,12.7906,12.7982,82400.0
2011-01-24 13:35:00,16.68,16.7,16.68,16.7,37200.0,12.7982,12.8136,12.7982,12.8136,37200.0
2011-01-24 13:40:00,16.7,16.73,16.69,16.72,137200.0,12.8136,12.8366,12.8059,12.8289,137200.0
2011-01-24 13:45:00,16.73,16.75,16.72,16.73,184000.0,12.8366,12.8519,12.8289,12.8366,184000.0
2011-01-24 13:50:00,16.73,16.73,16.71,16.71,113800.0,12.8366,12.8366,12.8213,12.8213,113800.0
2011-01-24 13:55:00,16.71,16.72,16.69,16.69,84600.0,12.8213,12.8289,12.8059,12.8059,84600.0
2011-01-24 14:00:00,16.69,16.69,16.67,16.68,95000.0,12.8059,12.8059,12.7906,12.7982,95000.0
2011-01-24 14:05:00,16.68,16.68,16.67,16.68,59000.0,12.7982,12.7982,12.7906,12.7982,59000.0
2011-01-24 14:10:00,16.68,16.69,16.67,16.68,65000.0,12.7982,12.8059,12.7906,12.7982,65000.0
2011-01-24 14:15:00,16.68,16.72,16.68,16.68,114000.0,12.7982,12.8289,12.7982,12.7982,114000.0
2011-01-24 14:20:00,16.68,16.68,16.67,16.68,94800.0,12.7982,12.7982,12.7906,12.7982,94800.0
2011-01-24 14:25:00,16.68,16.69,16.68,16.68,67400.0,12.7982,12.8059,12.7982,12.7982,67400.0
2011-01-24 14:30:00,16.69,16.7,16.69,16.7,73600.0,12.8059,12.8136,12.8059,12.8136,73600.0
2011-01-24 14:35:00,16.7,16.7,16.68,16.7,63400.0,12.8136,12.8136,12.7982,12.8136,63400.0
2011-01-24 14:40:00,16.7,16.72,16.7,16.71,73400.0,12.8136,12.8289,12.8136,12.8213,73400.0
2011-01-24 14:45:00,16.71,16.73,16.7,16.71,194000.0,12.8213,12.8366,12.8136,12.8213,194000.0
2011-01-24 14:50:00,16.71,16.72,16.67,16.67,181000.0,12.8213,12.8289,12.7906,12.7906,181000.0
2011-01-24 14:55:00,16.67,16.69,16.66,16.69,127400.0,12.7906,12.8059,12.7829,12.8059,127400.0
2011-01-24 15:00:00,16.69,16.71,16.69,16.71,138200.0,12.8059,12.8213,12.8059,12.8213,138200.0
2011-01-24 15:05:00,16.71,16.72,16.7,16.71,149200.0,12.8213,12.8289,12.8136,12.8213,149200.0
2011-01-24 15:10:00,16.71,16.72,16.71,16.71,76400.0,12.8213,12.8289,12.8213,12.8213,76400.0
2011-01-24 15:15:00,16.71,16.72,16.68,16.69,463000.0,12.8213,12.8289,12.7982,12.8059,463000.0
2011-01-24 15:20:00,16.69,16.69,16.65,16.68,304000.0,12.8059,12.8059,12.7752,12.7982,304000.0
2011-01-24 15:25:00,16.68,16.68,16.65,16.67,126800.0,12.7982,12.7982,12.7752,12.7906,126800.0
2011-01-24 15:30:00,16.67,16.69,16.66,16.68,142600.0,12.7906,12.8059,12.7829,12.7982,142600.0
2011-01-24 15:35:00,16.68,16.71,16.68,16.71,127400.0,12.7982,12.8213,12.7982,12.8213,127400.0
2011-01-24 15:40:00,16.71,16.71,16.69,16.71,160800.0,12.8213,12.8213,12.8059,12.8213,160800.0
2011-01-24 15:45:00,16.71,16.73,16.69,16.73,305400.0,12.8213,12.8366,12.8059,12.8366,305400.0
2011-01-24 15:50:00,16.73,16.73,16.7,16.71,294800.0,12.8366,12.8366,12.8136,12.8213,294800.0
2011-01-24 15:55:00,16.71,16.75,16.71,16.75,467000.0,12.8213,12.8519,12.8213,12.8519,467000.0
2011-01-25 09:30:00,16.65,16.7,16.64,16.67,395000.0,12.7752,12.8136,12.7675,12.7906,395000.0
2011-01-25 09:35:00,16.67,16.7,16.65,16.68,302000.0,12.7906,12.8136,12.7752,12.7982,302000.0
2011-01-25 09:40:00,16.68,16.73,16.67,16.72,595600.0,12.7982,12.8366,12.7906,12.8289,595600.0
2011-01-25 09:45:00,16.72,16.77,16.68,16.77,321000.0,12.8289,12.8673,12.7982,12.8673,321000.0
2011-01-25 09:50:00,16.77,16.8,16.75,16.79,194200.0,12.8673,12.8903,12.8519,12.8826,194200.0
2011-01-25 09:55:00,16.78,16.79,16.72,16.75,233800.0,12.875,12.8826,12.8289,12.8519,233800.0
2011-01-25 10:00:00,16.77,16.82,16.75,16.77,471200.0,12.8673,12.9057,12.8519,12.8673,471200.0
2011-01-25 10:05:00,16.77,16.78,16.73,16.78,298200.0,12.8673,12.875,12.8366,12.875,298200.0
2011-01-25 10:10:00,16.78,16.84,16.75,16.79,296800.0,12.875,12.921,12.8519,12.8826,296800.0
2011-01-25 10:15:00,16.78,16.79,16.75,16.77,215200.0,12.875,12.8826,12.8519,12.8673,215200.0
2011-01-25 10:20:00,16.76,16.79,16.73,16.74,269000.0,12.8596,12.8826,12.8366,12.8443,269000.0
2011-01-25 10:25:00,16.73,16.79,16.73,16.77,121000.0,12.8366,12.8826,12.8366,12.8673,121000.0
2011-01-25 10:30:00,16.77,16.81,16.75,16.78,205200.0,12.8673,12.898,12.8519,12.875,205200.0
2011-01-25 10:35:00,16.79,16.82,16.79,16.81,270000.0,12.8826,12.9057,12.8826,12.898,270000.0
2011-01-25 10:40:00,16.81,16.88,16.81,16.85,297600.0,12.898,12.9517,12.898,12.9287,297600.0
2011-01-25 10:45:00,16.85,16.88,16.83,16.83,230600.0,12.9287,12.9517,12.9133,12.9133,230600.0
2011-01-25 10:50:00,16.83,16.88,16.83,16.88,242400.0,12.9133,12.9517,12.9133,12.9517,242400.0
2011-01-25 10:55:00,16.88,16.89,16.83,16.84,193000.0,12.9517,12.9594,12.9133,12.921,193000.0
2011-01-25 11:00:00,16.84,16.84,16.81,16.81,153400.0,12.921,12.921,12.898,12.898,153400.0
2011-01-25 11:05:00,16.81,16.82,16.81,16.82,106800.0,12.898,12.9057,12.898,12.9057,106800.0
2011-01-25 11:10:00,16.82,16.82,16.71,16.72,244200.0,12.9057,12.9057,12.8213,12.8289,244200.0
2011-01-25 11:15:00,16.72,16.72,16.68,16.71,209600.0,12.8289,12.8289,12.7982,12.8213,209600.0
2011-01-25 11:20:00,16.71,16.71,16.68,16.68,317400.0,12.8213,12.8213,12.7982,12.7982,317400.0
2011-01-25 11:25:00,16.68,16.68,16.64,16.64,363400.0,12.7982,12.7982,12.7675,12.7675,363400.0
2011-01-25 11:30:00,16.64,16.66,16.63,16.66,181200.0,12.7675,12.7829,12.7599,12.7829,181200.0
2011-01-25 11:35:00,16.65,16.69,16.65,16.68,202000.0,12.7752,12.8059,12.7752,12.7982,202000.0
2011-01-25 11:40:00,16.68,16.68,16.65,16.65,94000.0,12.7982,12.7982,12.7752,12.7752,94000.0
2011-01-25 11:45:00,16.65,16.65,16.61,16.65,203400.0,12.7752,12.7752,12.7445,12.7752,203400.0
2011-01-25 11:50:00,16.65,16.68,16.65,16.68,104400.0,12.7752,12.7982,12.7752,12.7982,104400.0
2011-01-25 11:55:00,16.68,16.7,16.68,16.68,84800.0,12.7982,12.8136,12.7982,12.7982,84800.0
2011-01-25 12:00:00,16.68,16.74,16.68,16.73,103000.0,12.7982,12.8443,12.7982,12.8366,103000.0
2011-01-25 12:05:00,16.73,16.74,16.71,16.71,66400.0,12.8366,12.8443,12.8213,12.8213,66400.0
2011-01-25 12:10:00,16.72,16.74,16.71,16.73,82600.0,12.8289,12.8443,12.8213,12.8366,82600.0
2011-01-25 12:15:00,16.73,16.75,16.72,16.73,256000.0,12.8366,12.8519,12.8289,12.8366,256000.0
2011-01-25 12:20:00,16.73,16.77,16.73,16.77,84800.0,12.8366,12.8673,12.8366,12.8673,84800.0
2011-01-25 12:25:00,16.77,16.78,16.75,16.75,80000.0,12.8673,12.875,12.8519,12.8519,80000.0
2011-01-25 12:30:00,16.76,16.76,16.73,16.74,71600.0,12.8596,12.8596,12.8366,12.8443,71600.0
2011-01-25 12:35:00,16.74,16.74,16.72,16.74,55600.0,12.8443,12.8443,12.8289,12.8443,55600.0
2011-01-25 12:40:00,16.74,16.75,16.71,16.72,101800.0,12.8443,12.8519,12.8213,12.8289,101800.0
2011-01-25 12:45:00,16.72,16.72,16.7,16.71,90600.0,12.8289,12.8289,12.8136,12.8213,90600.0
2011-01-25 12:50:00,16.71,16.73,16.71,16.71,81200.0,12.8213,12.8366,12.8213,12.8213,81200.0
2011-01-25 12:55:00,16.72,16.72,16.7,16.71,86800.0,12.8289,12.8289,12.8136,12.8213,86800.0
2011-01-25 13:00:00,16.71,16.72,16.68,16.68,112400.0,12.8213,12.8289,12.7982,12.7982,112400.0
2011-01-25 13:05:00,16.68,16.69,16.67,16.68,93200.0,12.7982,12.8059,12.7906,12.7982,93200.0
2011-01-25 13:10:00,16.68,16.69,16.68,16.68,53800.0,12.7982,12.8059,12.7982,12.7982,53800.0
2011-01-25 13:15:00,16.68,16.69,16.68,16.69,59800.0,12.7982,12.8059,12.7982,12.8059,59800.0
2011-01-25 13:20:00,16.68,16.69,16.66,16.66,105600.0,12.7982,12.8059,12.7829,12.7829,105600.0
2011-01-25 13:25:00,16.67,16.68,16.66,16.68,241800.0,12.7906,12.7982,12.7829,12.7982,241800.0
2011-01-25 13:30:00,16.68,16.68,16.67,16.68,67000.0,12.7982,12.7982,12.7906,12.7982,67000.0
2011-01-25 13:35:00,16.68,16.71,16.68,16.71,124600.0,12.7982,12.8213,12.7982,12.8213,124600.0
2011-01-25 13:40:00,16.71,16.74,16.71,16.72,102800.0,12.8213,12.8443,12.8213,12.8289,102800.0
2011-01-25 13:45:00,16.72,16.75,16.72,16.73,107400.0,12.8289,12.8519,12.8289,12.8366,107400.0
2011-01-25 13:50:00,16.73,16.74,16.71,16.72,97000.0,12.8366,12.8443,12.8213,12.8289,97000.0
2011-01-25 13:55:00,16.72,16.75,16.72,16.74,111400.0,12.8289,12.8519,12.8289,12.8443,111400.0
2011-01-25 14:00:00,16.74,16.74,16.68,16.68,156800.0,12.8443,12.8443,12.7982,12.7982,156800.0
2011-01-25 14:05:00,16.68,16.71,16.67,16.71,157600.0,12.7982,12.8213,12.7906,12.8213,157600.0
2011-01-25 14:10:00,16.71,16.72,16.66,16.66,274200.0,12.8213,12.8289,12.7829,12.7829,274200.0
2011-01-25 14:15:00,16.66,16.68,16.65,16.65,294200.0,12.7829,12.7982,12.7752,12.7752,294200.0
2011-01-25 14:20:00,16.65,16.68,16.64,16.64,252600.0,12.7752,12.7982,12.7675,12.7675,252600.0
2011-01-25 14:25:00,16.64,16.66,16.61,16.61,193600.0,12.7675,12.7829,12.7445,12.7445,193600.0
2011-01-25 14:30:00,16.62,16.63,16.61,16.62,250800.0,12.7522,12.7599,12.7445,12.7522,250800.0
2011-01-25 14:35:00,16.61,16.66,16.61,16.66,246200.0,12.7445,12.7829,12.7445,12.7829,246200.0
2011-01-25 14:40:00,16.66,16.67,16.65,16.66,145000.0,12.7829,12.7906,12.7752,12.7829,145000.0
2011-01-25 14:45:00,16.67,16.69,16.64,16.64,211400.0,12.7906,12.8059,12.7675,12.7675,211400.0
2011-01-25 14:50:00,16.63,16.66,16.61,16.64,220400.0,12.7599,12.7829,12.7445,12.7675,220400.0
2011-01-25 14:55:00,16.64,16.65,16.63,16.64,135400.0,12.7675,12.7752,12.7599,12.7675,135400.0
2011-01-25 15:00:00,16.64,16.65,16.63,16.64,166400.0,12.7675,12.7752,12.7599,12.7675,166400.0
2011-01-25 15:05:00,16.64,16.67,16.64,16.65,190400.0,12.7675,12.7906,12.7675,12.7752,190400.0
2011-01-25 15:10:00,16.65,16.67,16.63,16.66,180000.0,12.7752,12.7906,12.7599,12.7829,180000.0
2011-01-25 15:15:00,16.66,16.68,16.66,16.68,182200.0,12.7829,12.7982,12.7829,12.7982,182200.0
2011-01-25 15:20:00,16.68,16.72,16.68,16.68,169200.0,12.7982,12.8289,12.7982,12.7982,169200.0
2011-01-25 15:25:00,16.68,16.68,16.66,16.68,129200.0,12.7982,12.7982,12.7829,12.7982,129200.0
2011-01-25 15:30:00,16.68,16.7,16.64,16.66,406600.0,12.7982,12.8136,12.7675,12.7829,406600.0
2011-01-25 15:35:00,16.65,16.69,16.65,16.69,110800.0,12.7752,12.8059,12.7752,12.8059,110800.0
2011-01-25 15:40:00,16.69,16.74,16.69,16.74,468800.0,12.8059,12.8443,12.8059,12.8443,468800.0
2011-01-25 15:45:00,16.74,16.75,16.71,16.73,371000.0,12.8443,12.8519,12.8213,12.8366,371000.0
2011-01-25 15:50:00,16.73,16.77,16.73,16.77,598000.0,12.8366,12.8673,12.8366,12.8673,598000.0
2011-01-25 15:55:00,16.77,16.83,16.75,16.83,973400.0,12.8673,12.9133,12.8519,12.9133,973400.0
2011-01-26 09:30:00,16.81,16.81,16.61,16.61,636800.0,12.898,12.898,12.7445,12.7445,636800.0
2011-01-26 09:35:00,16.61,16.61,16.57,16.57,382800.0,12.7445,12.7445,12.7138,12.7138,382800.0
2011-01-26 09:40:00,16.57,16.61,16.51,16.61,859200.0,12.7138,12.7445,12.6678,12.7445,859200.0
2011-01-26 09:45:00,16.62,16.65,16.6,16.61,1216400.0,12.7522,12.7752,12.7369,12.7445,1216400.0
2011-01-26 09:50:00,16.61,16.61,16.58,16.59,433600.0,12.7445,12.7445,12.7215,12.7292,433600.0
2011-01-26 09:55:00,16.59,16.64,16.59,16.63,223600.0,12.7292,12.7675,12.7292,12.7599,223600.0
2011-01-26 10:00:00,16.63,16.66,16.6,16.65,501800.0,12.7599,12.7829,12.7369,12.7752,501800.0
2011-01-26 10:05:00,16.65,16.71,16.65,16.7,513000.0,12.7752,12.8213,12.7752,12.8136,513000.0
2011-01-26 10:10:00,16.71,16.75,16.7,16.75,438600.0,12.8213,12.8519,12.8136,12.8519,438600.0
2011-01-26 10:15:00,16.74,16.75,16.71,16.73,284800.0,12.8443,12.8519,12.8213,12.8366,284800.0
2011-01-26 10:20:00,16.73,16.73,16.68,16.71,378200.0,12.8366,12.8366,12.7982,12.8213,378200.0
2011-01-26 10:25:00,16.71,16.71,16.68,16.7,247400.0,12.8213,12.8213,12.7982,12.8136,247400.0
2011-01-26 10:30:00,16.7,16.71,16.61,16.63,351800.0,12.8136,12.8213,12.7445,12.7599,351800.0
2011-01-26 10:35:00,16.64,16.66,16.63,16.66,142800.0,12.7675,12.7829,12.7599,12.7829,142800.0
2011-01-26 10:40:00,16.66,16.68,16.63,16.67,180400.0,12.7829,12.7982,12.7599,12.7906,180400.0
2011-01-26 10:45:00,16.67,16.7,16.67,16.68,180600.0,12.7906,12.8136,12.7906,12.7982,180600.0
2011-01-26 10:50:00,16.68,16.68,16.65,16.66,242800.0,12.7982,12.7982,12.7752,12.7829,242800.0
2011-01-26 10:55:00,16.66,16.66,16.58,16.6,560600.0,12.7829,12.7829,12.7215,12.7369,560600.0
2011-01-26 11:00:00,16.6,16.65,16.58,16.63,154400.0,12.7369,12.7752,12.7215,12.7599,154400.0
2011-01-26 11:05:00,16.63,16.64,16.61,16.64,103800.0,12.7599,12.7675,12.7445,12.7675,103800.0
2011-01-26 11:10:00,16.64,16.64,16.61,16.63,125000.0,12.7675,12.7675,12.7445,12.7599,125000.0
2011-01-26 11:15:00,16.62,16.65,16.61,16.62,92200.0,12.7522,12.7752,12.7445,12.7522,92200.0
2011-01-26 11:20:00,16.61,16.62,16.58,16.58,166600.0,12.7445,12.7522,12.7215,12.7215,166600.0
2011-01-26 11:25:00,16.58,16.58,16.53,16.53,220800.0,12.7215,12.7215,12.6831,12.6831,220800.0
2011-01-26 11:30:00,16.53,16.54,16.5,16.53,275200.0,12.6831,12.6908,12.6601,12.6831,275200.0
2011-01-26 11:35:00,16.53,16.56,16.52,16.55,235600.0,12.6831,12.7062,12.6755,12.6985,235600.0
2011-01-26 11:40:00,16.55,16.57,16.51,16.51,245200.0,12.6985,12.7138,12.6678,12.6678,245200.0
2011-01-26 11:45:00,16.51,16.54,16.5,16.54,402400.0,12.6678,12.6908,12.6601,12.6908,402400.0
2011-01-26 11:50:00,16.54,16.58,16.52,16.52,346200.0,12.6908,12.7215,12.6755,12.6755,346200.0
2011-01-26 11:55:00,16.52,16.53,16.5,16.5,398400.0,12.6755,12.6831,12.6601,12.6601,398400.0
2011-01-26 12:00:00,16.5,16.53,16.5,16.5,231000.0,12.6601,12.6831,12.6601,12.6601,231000.0
2011-01-26 12:05:00,16.5,16.55,16.47,16.55,506600.0,12.6601,12.6985,12.6371,12.6985,506600.0
2011-01-26 12:10:00,16.55,16.55,16.49,16.5,437000.0,12.6985,12.6985,12.6525,12.6601,437000.0
2011-01-26 12:15:00,16.5,16.53,16.5,16.51,230600.0,12.6601,12.6831,12.6601,12.6678,230600.0
2011-01-26 12:20:00,16.5,16.54,16.5,16.52,194600.0,12.6601,12.6908,12.6601,12.6755,194600.0
2011-01-26 12:25:00,16.52,16.55,16.5,16.52,335400.0,12.6755,12.6985,12.6601,12.6755,335400.0
2011-01-26 12:30:00,16.52,16.53,16.5,16.53,172000.0,12.6755,12.6831,12.6601,12.6831,172000.0
2011-01-26 12:35:00,16.53,16.53,16.5,16.52,121400.0,12.6831,12.6831,12.6601,12.6755,121400.0
2011-01-26 12:40:00,16.51,16.52,16.48,16.49,270200.0,12.6678,12.6755,12.6448,12.6525,270200.0
2011-01-26 12:45:00,16.49,16.5,16.49,16.5,152000.0,12.6525,12.6601,12.6525,12.6601,152000.0
2011-01-26 12:50:00,16.49,16.53,16.48,16.51,214600.0,12.6525,12.6831,12.6448,12.6678,214600.0
2011-01-26 12:55:00,16.51,16.53,16.48,16.5,204600.0,12.6678,12.6831,12.6448,12.6601,204600.0
2011-01-26 13:00:00,16.5,16.51,16.47,16.48,291800.0,12.6601,12.6678,12.6371,12.6448,291800.0
2011-01-26 13:05:00,16.48,16.5,16.47,16.5,277600.0,12.6448,12.6601,12.6371,12.6601,277600.0
2011-01-26 13:10:00,16.49,16.51,16.47,16.5,563200.0,12.6525,12.6678,12.6371,12.6601,563200.0
2011-01-26 13:15:00,16.5,16.51,16.47,16.47,138000.0,12.6601,12.6678,12.6371,12.6371,138000.0
2011-01-26 13:20:00,16.47,16.5,16.46,16.5,250800.0,12.6371,12.6601,12.6294,12.6601,250800.0
2011-01-26 13:25:00,16.5,16.5,16.47,16.47,123200.0,12.6601,12.6601,12.6371,12.6371,123200.0
2011-01-26 13:30:00,16.47,16.48,16.46,16.46,146400.0,12.6371,12.6448,12.6294,12.6294,146400.0
2011-01-26 13:35:00,16.46,16.49,16.46,16.49,181800.0,12.6294,12.6525,12.6294,12.6525,181800.0
2011-01-26 13:40:00,16.48,16.49,16.46,16.46,246200.0,12.6448,12.6525,12.6294,12.6294,246200.0
2011-01-26 13:45:00,16.46,16.47,16.42,16.43,362400.0,12.6294,12.6371,12.5987,12.6064,362400.0
2011-01-26 13:50:00,16.43,16.45,16.41,16.42,334200.0,12.6064,12.6218,12.5911,12.5987,334200.0
2011-01-26 13:55:00,16.42,16.43,16.4,16.4,317000.0,12.5987,12.6064,12.5834,12.5834,317000.0
2011-01-26 14:00:00,16.4,16.4,16.37,16.37,504200.0,12.5834,12.5834,12.5604,12.5604,504200.0
2011-01-26 14:05:00,16.38,16.4,16.37,16.38,222400.0,12.5681,12.5834,12.5604,12.5681,222400.0
2011-01-26 14:10:00,16.38,16.44,16.38,16.43,221600.0,12.5681,12.6141,12.5681,12.6064,221600.0
2011-01-26 14:15:00,16.43,16.47,16.4,16.45,309000.0,12.6064,12.6371,12.5834,12.6218,309000.0
2011-01-26 14:20:00,16.45,16.45,16.39,16.42,231200.0,12.6218,12.6218,12.5757,12.5987,231200.0
2011-01-26 14:25:00,16.42,16.43,16.38,16.41,310800.0,12.5987,12.6064,12.5681,12.5911,310800.0
2011-01-26 14:30:00,16.41,16.43,16.38,16.43,304000.0,12.5911,12.6064,12.5681,12.6064,304000.0
2011-01-26 14:35:00,16.43,16.5,16.43,16.5,644800.0,12.6064,12.6601,12.6064,12.6601,644800.0
2011-01-26 14:40:00,16.5,16.51,16.47,16.5,413000.0,12.6601,12.6678,12.6371,12.6601,413000.0
2011-01-26 14:45:00,16.5,16.52,16.47,16.47,1053800.0,12.6601,12.6755,12.6371,12.6371,1053800.0
2011-01-26 14:50:00,16.47,16.49,16.44,16.44,210400.0,12.6371,12.6525,12.6141,12.6141,210400.0
2011-01-26 14:55:00,16.44,16.48,16.42,16.46,221000.0,12.6141,12.6448,12.5987,12.6294,221000.0
2011-01-26 15:00:00,16.46,16.49,16.45,16.49,281200.0,12.6294,12.6525,12.6218,12.6525,281200.0
2011-01-26 15:05:00,16.49,16.5,16.45,16.49,248000.0,12.6525,12.6601,12.6218,12.6525,248000.0
2011-01-26 15:10:00,16.5,16.52,16.48,16.49,456800.0,12.6601,12.6755,12.6448,12.6525,456800.0
2011-01-26 15:15:00,16.5,16.52,16.49,16.5,574000.0,12.6601,12.6755,12.6525,12.6601,574000.0
2011-01-26 15:20:00,16.5,16.56,16.5,16.55,450600.0,12.6601,12.7062,12.6601,12.6985,450600.0
2011-01-26 15:25:00,16.55,16.58,16.55,16.56,400400.0,12.6985,12.7215,12.6985,12.7062,400400.0
2011-01-26 15:30:00,16.56,16.58,16.55,16.55,450000.0,12.7062,12.7215,12.6985,12.6985,450000.0
2011-01-26 15:35:00,16.55,16.56,16.52,16.55,497200.0,12.6985,12.7062,12.6755,12.6985,497200.0
2011-01-26 15:40:00,16.55,16.55,16.53,16.55,519400.0,12.6985,12.6985,12.6831,12.6985,519400.0
2011-01-26 15:45:00,16.55,16.58,16.55,16.58,688600.0,12.6985,12.7215,12.6985,12.7215,688600.0
2011-01-26 15:50:00,16.57,16.59,16.55,16.55,791800.0,12.7138,12.7292,12.6985,12.6985,791800.0
2011-01-26 15:55:00,16.55,16.56,16.53,16.53,1146200.0,12.6985,12.7062,12.6831,12.6831,1146200.0
2011-01-27 09:30:00,16.16,16.25,16.08,16.13,1379600.0,12.3993,12.4683,12.3379,12.3762,1379600.0
2011-01-27 09:35:00,16.13,16.21,16.03,16.18,1494200.0,12.3762,12.4376,12.2995,12.4146,1494200.0
2011-01-27 09:40:00,16.18,16.35,16.18,16.34,1754200.0,12.4146,12.545,12.4146,12.5374,1754200.0
2011-01-27 09:45:00,16.34,16.45,16.33,16.37,1269200.0,12.5374,12.6218,12.5297,12.5604,1269200.0
2011-01-27 09:50:00,16.38,16.49,16.36,16.49,622000.0,12.5681,12.6525,12.5527,12.6525,622000.0
2011-01-27 09:55:00,16.49,16.6,16.48,16.59,1135000.0,12.6525,12.7369,12.6448,12.7292,1135000.0
2011-01-27 10:00:00,16.59,16.63,16.5,16.51,635800.0,12.7292,12.7599,12.6601,12.6678,635800.0
2011-01-27 10:05:00,16.51,16.55,16.47,16.5,841800.0,12.6678,12.6985,12.6371,12.6601,841800.0
2011-01-27 10:10:00,16.5,16.52,16.43,16.5,783200.0,12.6601,12.6755,12.6064,12.6601,783200.0
2011-01-27 10:15:00,16.5,16.64,16.5,16.64,968600.0,12.6601,12.7675,12.6601,12.7675,968600.0
2011-01-27 10:20:00,16.64,16.73,16.63,16.66,1581800.0,12.7675,12.8366,12.7599,12.7829,1581800.0
2011-01-27 10:25:00,16.67,16.7,16.66,16.67,486200.0,12.7906,12.8136,12.7829,12.7906,486200.0
2011-01-27 10:30:00,16.67,16.7,16.61,16.61,635000.0,12.7906,12.8136,12.7445,12.7445,635000.0
2011-01-27 10:35:00,16.62,16.64,16.58,16.58,503200.0,12.7522,12.7675,12.7215,12.7215,503200.0
2011-01-27 10:40:00,16.58,16.6,16.53,16.6,610800.0,12.7215,12.7369,12.6831,12.7369,610800.0
2011-01-27 10:45:00,16.6,16.6,16.57,16.57,234000.0,12.7369,12.7369,12.7138,12.7138,234000.0
2011-01-27 10:50:00,16.57,16.6,16.56,16.57,143400.0,12.7138,12.7369,12.7062,12.7138,143400.0
2011-01-27 10:55:00,16.56,16.65,16.56,16.6,213600.0,12.7062,12.7752,12.7062,12.7369,213600.0
2011-01-27 11:00:00,16.6,16.64,16.58,16.64,272400.0,12.7369,12.7675,12.7215,12.7675,272400.0
2011-01-27 11:05:00,16.64,16.67,16.62,16.63,380800.0,12.7675,12.7906,12.7522,12.7599,380800.0
2011-01-27 11:10:00,16.64,16.66,16.6,16.6,191400.0,12.7675,12.7829,12.7369,12.7369,191400.0
2011-01-27 11:15:00,16.6,16.64,16.58,16.63,240200.0,12.7369,12.7675,12.7215,12.7599,240200.0
2011-01-27 11:20:00,16.63,16.63,16.58,16.6,568200.0,12.7599,12.7599,12.7215,12.7369,568200.0
2011-01-27 11:25:00,16.6,16.68,16.6,16.67,362600.0,12.7369,12.7982,12.7369,12.7906,362600.0
2011-01-27 11:30:00,16.67,16.7,16.63,16.63,240800.0,12.7906,12.8136,12.7599,12.7599,240800.0
2011-01-27 11:35:00,16.62,16.65,16.61,16.65,272400.0,12.7522,12.7752,12.7445,12.7752,272400.0
2011-01-27 11:40:00,16.65,16.7,16.64,16.68,208200.0,12.7752,12.8136,12.7675,12.7982,208200.0
2011-01-27 11:45:00,16.69,16.71,16.66,16.67,311000.0,12.8059,12.8213,12.7829,12.7906,311000.0
2011-01-27 11:50:00,16.67,16.68,16.65,16.66,189600.0,12.7906,12.7982,12.7752,12.7829,189600.0
2011-01-27 11:55:00,16.66,16.7,16.64,16.68,222600.0,12.7829,12.8136,12.7675,12.7982,222600.0
2011-01-27 12:00:00,16.67,16.68,16.66,16.67,128000.0,12.7906,12.7982,12.7829,12.7906,128000.0
2011-01-27 12:05:00,16.67,16.68,16.62,16.63,89600.0,12.7906,12.7982,12.7522,12.7599,89600.0
2011-01-27 12:10:00,16.63,16.66,16.63,16.63,76600.0,12.7599,12.7829,12.7599,12.7599,76600.0
2011-01-27 12:15:00,16.63,16.63,16.59,16.61,276800.0,12.7599,12.7599,12.7292,12.7445,276800.0
2011-01-27 12:20:00,16.61,16.61,16.55,16.58,446600.0,12.7445,12.7445,12.6985,12.7215,446600.0
2011-01-27 12:25:00,16.58,16.6,16.54,16.58,454000.0,12.7215,12.7369,12.6908,12.7215,454000.0
2011-01-27 12:30:00,16.59,16.62,16.55,16.59,303200.0,12.7292,12.7522,12.6985,12.7292,303200.0
2011-01-27 12:35:00,16.59,16.61,16.59,16.6,122200.0,12.7292,12.7445,12.7292,12.7369,122200.0
2011-01-27 12:40:00,16.6,16.64,16.58,16.64,234600.0,12.7369,12.7675,12.7215,12.7675,234600.0
2011-01-27 12:45:00,16.64,16.65,16.63,16.63,108800.0,12.7675,12.7752,12.7599,12.7599,108800.0
2011-01-27 12:50:00,16.63,16.68,16.63,16.68,292000.0,12.7599,12.7982,12.7599,12.7982,292000.0
2011-01-27 12:55:00,16.68,16.7,16.66,16.69,181800.0,12.7982,12.8136,12.7829,12.8059,181800.0
2011-01-27 13:00:00,16.7,16.71,16.63,16.65,262400.0,12.8136,12.8213,12.7599,12.7752,262400.0
2011-01-27 13:05:00,16.65,16.68,16.65,16.68,275400.0,12.7752,12.7982,12.7752,12.7982,275400.0
2011-01-27 13:10:00,16.68,16.71,16.68,16.68,292000.0,12.7982,12.8213,12.7982,12.7982,292000.0
2011-01-27 13:15:00,16.68,16.7,16.67,16.67,217000.0,12.7982,12.8136,12.7906,12.7906,217000.0
2011-01-27 13:20:00,16.67,16.7,16.67,16.7,128000.0,12.7906,12.8136,12.7906,12.8136,128000.0
2011-01-27 13:25:00,16.7,16.7,16.68,16.68,169200.0,12.8136,12.8136,12.7982,12.7982,169200.0
2011-01-27 13:30:00,16.68,16.69,16.66,16.67,168200.0,12.7982,12.8059,12.7829,12.7906,168200.0
2011-01-27 13:35:00,16.67,16.68,16.63,16.64,312200.0,12.7906,12.7982,12.7599,12.7675,312200.0
2011-01-27 13:40:00,16.63,16.64,16.6,16.63,223400.0,12.7599,12.7675,12.7369,12.7599,223400.0
2011-01-27 13:45:00,16.63,16.67,16.63,16.65,136000.0,12.7599,12.7906,12.7599,12.7752,136000.0
2011-01-27 13:50:00,16.65,16.65,16.61,16.63,304400.0,12.7752,12.7752,12.7445,12.7599,304400.0
2011-01-27 13:55:00,16.64,16.65,16.62,16.62,127600.0,12.7675,12.7752,12.7522,12.7522,127600.0
2011-01-27 14:00:00,16.63,16.64,16.6,16.61,142800.0,12.7599,12.7675,12.7369,12.7445,142800.0
2011-01-27 14:05:00,16.61,16.61,16.6,16.6,95400.0,12.7445,12.7445,12.7369,12.7369,95400.0
2011-01-27 14:10:00,16.61,16.63,16.6,16.63,164000.0,12.7445,12.7599,12.7369,12.7599,164000.0
2011-01-27 14:15:00,16.63,16.63,16.6,16.6,199400.0,12.7599,12.7599,12.7369,12.7369,199400.0
2011-01-27 14:20:00,16.6,16.61,16.59,16.6,269000.0,12.7369,12.7445,12.7292,12.7369,269000.0
2011-01-27 14:25:00,16.6,16.6,16.53,16.56,378200.0,12.7369,12.7369,12.6831,12.7062,378200.0
2011-01-27 14:30:00,16.56,16.56,16.53,16.54,264400.0,12.7062,12.7062,12.6831,12.6908,264400.0
2011-01-27 14:35:00,16.53,16.58,16.53,16.58,148400.0,12.6831,12.7215,12.6831,12.7215,148400.0
2011-01-27 14:40:00,16.58,16.61,16.56,16.59,90600.0,12.7215,12.7445,12.7062,12.7292,90600.0
2011-01-27 14:45:00,16.59,16.61,16.57,16.57,104400.0,12.7292,12.7445,12.7138,12.7138,104400.0
2011-01-27 14:50:00,16.58,16.58,16.55,16.56,100600.0,12.7215,12.7215,12.6985,12.7062,100600.0
2011-01-27 14:55:00,16.56,16.58,16.55,16.57,133800.0,12.7062,12.7215,12.6985,12.7138,133800.0
2011-01-27 15:00:00,16.57,16.57,16.52,16.54,159000.0,12.7138,12.7138,12.6755,12.6908,159000.0
2011-01-27 15:05:00,16.54,16.57,16.54,16.56,173800.0,12.6908,12.7138,12.6908,12.7062,173800.0
2011-01-27 15:10:00,16.56,16.56,16.55,16.55,75800.0,12.7062,12.7062,12.6985,12.6985,75800.0
2011-01-27 15:15:00,16.55,16.56,16.53,16.53,224000.0,12.6985,12.7062,12.6831,12.6831,224000.0
2011-01-27 15:20:00,16.53,16.55,16.53,16.53,116600.0,12.6831,12.6985,12.6831,12.6831,116600.0
2011-01-27 15:25:00,16.53,16.53,16.5,16.52,166400.0,12.6831,12.6831,12.6601,12.6755,166400.0
2011-01-27 15:30:00,16.51,16.53,16.5,16.52,432000.0,12.6678,12.6831,12.6601,12.6755,432000.0
2011-01-27 15:35:00,16.52,16.53,16.5,16.5,214600.0,12.6755,12.6831,12.6601,12.6601,214600.0
2011-01-27 15:40:00,16.5,16.5,16.47,16.48,560400.0,12.6601,12.6601,12.6371,12.6448,560400.0
2011-01-27 15:45:00,16.48,16.49,16.47,16.47,578600.0,12.6448,12.6525,12.6371,12.6371,578600.0
2011-01-27 15:50:00,16.48,16.49,16.45,16.49,822800.0,12.6448,12.6525,12.6218,12.6525,822800.0
2011-01-27 15:55:00,16.49,16.52,16.48,16.52,1437600.0,12.6525,12.6755,12.6448,12.6755,1437600.0
2011-01-28 09:30:00,16.53,16.55,16.5,16.53,363200.0,12.6831,12.6985,12.6601,12.6831,363200.0
2011-01-28 09:35:00,16.54,16.56,16.5,16.52,226600.0,12.6908,12.7062,12.6601,12.6755,226600.0
2011-01-28 09:40:00,16.51,16.53,16.48,16.5,188000.0,12.6678,12.6831,12.6448,12.6601,188000.0
2011-01-28 09:45:00,16.5,16.55,16.5,16.51,132600.0,12.6601,12.6985,12.6601,12.6678,132600.0
2011-01-28 09:50:00,16.51,16.51,16.41,16.41,215600.0,12.6678,12.6678,12.5911,12.5911,215600.0
2011-01-28 09:55:00,16.41,16.43,16.39,16.41,344600.0,12.5911,12.6064,12.5757,12.5911,344600.0
2011-01-28 10:00:00,16.4,16.45,16.39,16.41,224800.0,12.5834,12.6218,12.5757,12.5911,224800.0
2011-01-28 10:05:00,16.41,16.42,16.38,16.38,427000.0,12.5911,12.5987,12.5681,12.5681,427000.0
2011-01-28 10:10:00,16.38,16.4,16.32,16.34,295400.0,12.5681,12.5834,12.522,12.5374,295400.0
2011-01-28 10:15:00,16.35,16.36,16.29,16.3,441400.0,12.545,12.5527,12.499,12.5067,441400.0
2011-01-28 10:20:00,16.3,16.3,16.18,16.22,468000.0,12.5067,12.5067,12.4146,12.4453,468000.0
2011-01-28 10:25:00,16.22,16.26,16.18,16.19,262800.0,12.4453,12.476,12.4146,12.4223,262800.0
2011-01-28 10:30:00,16.19,16.24,16.16,16.2,460000.0,12.4223,12.4606,12.3993,12.4299,460000.0
2011-01-28 10:35:00,16.2,16.22,16.18,16.21,242200.0,12.4299,12.4453,12.4146,12.4376,242200.0
2011-01-28 10:40:00,16.21,16.23,16.19,16.21,210600.0,12.4376,12.453,12.4223,12.4376,210600.0
2011-01-28 10:45:00,16.21,16.21,16.15,16.18,214400.0,12.4376,12.4376,12.3916,12.4146,214400.0
2011-01-28 10:50:00,16.18,16.18,16.13,16.16,355000.0,12.4146,12.4146,12.3762,12.3993,355000.0
2011-01-28 10:55:00,16.16,16.18,16.14,16.16,194400.0,12.3993,12.4146,12.3839,12.3993,194400.0
2011-01-28 11:00:00,16.16,16.16,16.11,16.11,333400.0,12.3993,12.3993,12.3609,12.3609,333400.0
2011-01-28 11:05:00,16.11,16.14,16.1,16.13,390800.0,12.3609,12.3839,12.3532,12.3762,390800.0
2011-01-28 11:10:00,16.13,16.16,16.11,16.13,340000.0,12.3762,12.3993,12.3609,12.3762,340000.0
2011-01-28 11:15:00,16.13,16.2,16.11,16.2,267000.0,12.3762,12.4299,12.3609,12.4299,267000.0
2011-01-28 11:20:00,16.2,16.21,16.16,16.17,247000.0,12.4299,12.4376,12.3993,12.4069,247000.0
2011-01-28 11:25:00,16.17,16.18,16.11,16.14,309400.0,12.4069,12.4146,12.3609,12.3839,309400.0
2011-01-28 11:30:00,16.14,16.14,16.06,16.07,303200.0,12.3839,12.3839,12.3225,12.3302,303200.0
2011-01-28 11:35:00,16.07,16.08,16.05,16.07,283800.0,12.3302,12.3379,12.3149,12.3302,283800.0
2011-01-28 11:40:00,16.07,16.07,15.99,16.03,697200.0,12.3302,12.3302,12.2688,12.2995,697200.0
2011-01-28 11:45:00,16.03,16.04,15.97,15.98,454400.0,12.2995,12.3072,12.2535,12.2611,454400.0
2011-01-28 11:50:00,15.98,16.0,15.95,15.98,311600.0,12.2611,12.2765,12.2381,12.2611,311600.0
2011-01-28 11:55:00,15.98,16.0,15.95,15.96,292200.0,12.2611,12.2765,12.2381,12.2458,292200.0
2011-01-28 12:00:00,15.96,15.96,15.88,15.93,533800.0,12.2458,12.2458,12.1844,12.2228,533800.0
2011-01-28 12:05:00,15.93,15.95,15.92,15.94,265400.0,12.2228,12.2381,12.2151,12.2305,265400.0
2011-01-28 12:10:00,15.94,15.94,15.87,15.88,410600.0,12.2305,12.2305,12.1767,12.1844,410600.0
2011-01-28 12:15:00,15.88,15.97,15.88,15.95,463400.0,12.1844,12.2535,12.1844,12.2381,463400.0
2011-01-28 12:20:00,15.96,16.0,15.96,15.99,439800.0,12.2458,12.2765,12.2458,12.2688,439800.0
2011-01-28 12:25:00,15.99,15.99,15.94,15.94,193200.0,12.2688,12.2688,12.2305,12.2305,193200.0
2011-01-28 12:30:00,15.94,15.97,15.93,15.97,178400.0,12.2305,12.2535,12.2228,12.2535,178400.0
2011-01-28 12:35:00,15.97,15.99,15.94,15.95,230800.0,12.2535,12.2688,12.2305,12.2381,230800.0
2011-01-28 12:40:00,15.95,15.97,15.94,15.95,255200.0,12.2381,12.2535,12.2305,12.2381,255200.0
2011-01-28 12:45:00,15.95,15.99,15.95,15.99,228800.0,12.2381,12.2688,12.2381,12.2688,228800.0
2011-01-28 12:50:00,15.99,16.0,15.97,15.98,102800.0,12.2688,12.2765,12.2535,12.2611,102800.0
2011-01-28 12:55:00,15.97,15.99,15.95,15.99,64400.0,12.2535,12.2688,12.2381,12.2688,64400.0
2011-01-28 13:00:00,15.99,16.0,15.97,15.99,206200.0,12.2688,12.2765,12.2535,12.2688,206200.0
2011-01-28 13:05:00,15.99,15.99,15.92,15.93,140400.0,12.2688,12.2688,12.2151,12.2228,140400.0
2011-01-28 13:10:00,15.92,15.96,15.92,15.94,118800.0,12.2151,12.2458,12.2151,12.2305,118800.0
2011-01-28 13:15:00,15.94,15.96,15.9,15.95,132600.0,12.2305,12.2458,12.1998,12.2381,132600.0
2011-01-28 13:20:00,15.95,15.96,15.9,15.93,211200.0,12.2381,12.2458,12.1998,12.2228,211200.0
2011-01-28 13:25:00,15.93,15.95,15.92,15.94,203000.0,12.2228,12.2381,12.2151,12.2305,203000.0
2011-01-28 13:30:00,15.94,15.96,15.93,15.94,215800.0,12.2305,12.2458,12.2228,12.2305,215800.0
2011-01-28 13:35:00,15.94,15.96,15.92,15.92,146400.0,12.2305,12.2458,12.2151,12.2151,146400.0
2011-01-28 13:40:00,15.92,15.93,15.88,15.9,219200.0,12.2151,12.2228,12.1844,12.1998,219200.0
2011-01-28 13:45:00,15.9,15.9,15.88,15.9,122800.0,12.1998,12.1998,12.1844,12.1998,122800.0
2011-01-28 13:50:00,15.9,15.92,15.9,15.92,177000.0,12.1998,12.2151,12.1998,12.2151,177000.0
2011-01-28 13:55:00,15.92,15.96,15.91,15.96,150400.0,12.2151,12.2458,12.2074,12.2458,150400.0
2011-01-28 14:00:00,15.96,16.0,15.95,15.98,330800.0,12.2458,12.2765,12.2381,12.2611,330800.0
2011-01-28 14:05:00,15.99,16.0,15.96,15.97,277600.0,12.2688,12.2765,12.2458,12.2535,277600.0
2011-01-28 14:10:00,15.97,15.99,15.95,15.97,130600.0,12.2535,12.2688,12.2381,12.2535,130600.0
2011-01-28 14:15:00,15.97,16.0,15.97,15.99,181000.0,12.2535,12.2765,12.2535,12.2688,181000.0
2011-01-28 14:20:00,15.99,16.0,15.99,15.99,175000.0,12.2688,12.2765,12.2688,12.2688,175000.0
2011-01-28 14:25:00,15.99,15.99,15.94,15.95,517400.0,12.2688,12.2688,12.2305,12.2381,517400.0
2011-01-28 14:30:00,15.95,16.01,15.94,16.0,621200.0,12.2381,12.2842,12.2305,12.2765,621200.0
2011-01-28 14:35:00,15.99,16.05,15.97,15.97,670600.0,12.2688,12.3149,12.2535,12.2535,670600.0
2011-01-28 14:40:00,15.98,15.99,15.97,15.99,433600.0,12.2611,12.2688,12.2535,12.2688,433600.0
2011-01-28 14:45:00,15.98,15.99,15.96,15.98,291200.0,12.2611,12.2688,12.2458,12.2611,291200.0
2011-01-28 14:50:00,15.99,15.99,15.94,15.94,275800.0,12.2688,12.2688,12.2305,12.2305,275800.0
2011-01-28 14:55:00,15.94,15.95,15.91,15.93,267800.0,12.2305,12.2381,12.2074,12.2228,267800.0
2011-01-28 15:00:00,15.93,15.94,15.91,15.93,305000.0,12.2228,12.2305,12.2074,12.2228,305000.0
2011-01-28 15:05:00,15.93,15.94,15.9,15.9,199600.0,12.2228,12.2305,12.1998,12.1998,199600.0
2011-01-28 15:10:00,15.9,15.9,15.88,15.9,192000.0,12.1998,12.1998,12.1844,12.1998,192000.0
2011-01-28 15:15:00,15.89,15.9,15.86,15.88,425600.0,12.1921,12.1998,12.1691,12.1844,425600.0
2011-01-28 15:20:00,15.87,15.88,15.84,15.86,333600.0,12.1767,12.1844,12.1537,12.1691,333600.0
2011-01-28 15:25:00,15.86,15.86,15.79,15.81,495200.0,12.1691,12.1691,12.1154,12.1307,495200.0
2011-01-28 15:30:00,15.81,15.83,15.79,15.8,348600.0,12.1307,12.1461,12.1154,12.123,348600.0
2011-01-28 15:35:00,15.81,15.81,15.79,15.8,326800.0,12.1307,12.1307,12.1154,12.123,326800.0
2011-01-28 15:40:00,15.8,15.8,15.76,15.78,635600.0,12.123,12.123,12.0923,12.1077,635600.0
2011-01-28 15:45:00,15.77,15.81,15.77,15.81,798800.0,12.1,12.1307,12.1,12.1307,798800.0
2011-01-28 15:50:00,15.81,15.87,15.8,15.86,1147200.0,12.1307,12.1767,12.123,12.1691,1147200.0
2011-01-28 15:55:00,15.86,15.87,15.85,15.87,806600.0,12.1691,12.1767,12.1614,12.1767,806600.0
2011-01-31 09:30:00,15.78,15.8,15.56,15.69,1394600.0,12.1077,12.123,11.9389,12.0386,1394600.0
2011-01-31 09:35:00,15.69,15.69,15.59,15.61,476600.0,12.0386,12.0386,11.9619,11.9772,476600.0
2011-01-31 09:40:00,15.6,15.61,15.5,15.53,816400.0,11.9696,11.9772,11.8928,11.9159,816400.0
2011-01-31 09:45:00,15.52,15.55,15.45,15.49,1335800.0,11.9082,11.9312,11.8545,11.8852,1335800.0
2011-01-31 09:50:00,15.49,15.51,15.38,15.38,727400.0,11.8852,11.9005,11.8008,11.8008,727400.0
2011-01-31 09:55:00,15.39,15.44,15.38,15.39,641400.0,11.8084,11.8468,11.8008,11.8084,641400.0
2011-01-31 10:00:00,15.39,15.46,15.38,15.44,807000.0,11.8084,11.8622,11.8008,11.8468,807000.0
2011-01-31 10:05:00,15.45,15.56,15.45,15.55,553200.0,11.8545,11.9389,11.8545,11.9312,553200.0
2011-01-31 10:10:00,15.55,15.59,15.52,15.53,629600.0,11.9312,11.9619,11.9082,11.9159,629600.0
2011-01-31 10:15:00,15.53,15.56,15.48,15.48,850600.0,11.9159,11.9389,11.8775,11.8775,850600.0
2011-01-31 10:20:00,15.49,15.52,15.47,15.49,351600.0,11.8852,11.9082,11.8698,11.8852,351600.0
2011-01-31 10:25:00,15.49,15.55,15.48,15.54,414200.0,11.8852,11.9312,11.8775,11.9235,414200.0
2011-01-31 10:30:00,15.54,15.63,15.53,15.63,372400.0,11.9235,11.9926,11.9159,11.9926,372400.0
2011-01-31 10:35:00,15.62,15.63,15.59,15.61,427000.0,11.9849,11.9926,11.9619,11.9772,427000.0
2011-01-31 10:40:00,15.6,15.61,15.59,15.61,150000.0,11.9696,11.9772,11.9619,11.9772,150000.0
2011-01-31 10:45:00,15.6,15.62,15.6,15.62,357800.0,11.9696,11.9849,11.9696,11.9849,357800.0
2011-01-31 10:50:00,15.62,15.63,15.6,15.6,300200.0,11.9849,11.9926,11.9696,11.9696,300200.0
2011-01-31 10:55:00,15.6,15.65,15.6,15.63,246200.0,11.9696,12.0079,11.9696,11.9926,246200.0
2011-01-31 11:00:00,15.63,15.68,15.63,15.67,214000.0,11.9926,12.031,11.9926,12.0233,214000.0
2011-01-31 11:05:00,15.67,15.69,15.65,15.65,285600.0,12.0233,12.0386,12.0079,12.0079,285600.0
2011-01-31 11:10:00,15.65,15.69,15.65,15.67,204000.0,12.0079,12.0386,12.0079,12.0233,204000.0
2011-01-31 11:15:00,15.67,15.67,15.64,15.65,230800.0,12.0233,12.0233,12.0003,12.0079,230800.0
2011-01-31 11:20:00,15.65,15.65,15.59,15.6,309400.0,12.0079,12.0079,11.9619,11.9696,309400.0
2011-01-31 11:25:00,15.6,15.62,15.58,15.6,170600.0,11.9696,11.9849,11.9542,11.9696,170600.0
2011-01-31 11:30:00,15.61,15.63,15.6,15.63,101200.0,11.9772,11.9926,11.9696,11.9926,101200.0
2011-01-31 11:35:00,15.63,15.63,15.6,15.61,206000.0,11.9926,11.9926,11.9696,11.9772,206000.0
2011-01-31 11:40:00,15.61,15.63,15.6,15.61,123600.0,11.9772,11.9926,11.9696,11.9772,123600.0
2011-01-31 11:45:00,15.62,15.62,15.58,15.61,200800.0,11.9849,11.9849,11.9542,11.9772,200800.0
2011-01-31 11:50:00,15.61,15.63,15.6,15.6,272600.0,11.9772,11.9926,11.9696,11.9696,272600.0
2011-01-31 11:55:00,15.6,15.63,15.59,15.63,142600.0,11.9696,11.9926,11.9619,11.9926,142600.0
2011-01-31 12:00:00,15.63,15.68,15.63,15.67,139600.0,11.9926,12.031,11.9926,12.0233,139600.0
2011-01-31 12:05:00,15.67,15.74,15.67,15.74,361800.0,12.0233,12.077,12.0233,12.077,361800.0
2011-01-31 12:10:00,15.73,15.76,15.73,15.76,717000.0,12.0693,12.0923,12.0693,12.0923,717000.0
2011-01-31 12:15:00,15.76,15.81,15.76,15.8,270600.0,12.0923,12.1307,12.0923,12.123,270600.0
2011-01-31 12:20:00,15.8,15.83,15.8,15.82,186600.0,12.123,12.1461,12.123,12.1384,186600.0
2011-01-31 12:25:00,15.81,15.85,15.81,15.84,518000.0,12.1307,12.1614,12.1307,12.1537,518000.0
2011-01-31 12:30:00,15.84,15.85,15.83,15.84,127200.0,12.1537,12.1614,12.1461,12.1537,127200.0
2011-01-31 12:35:00,15.84,15.87,15.84,15.84,187000.0,12.1537,12.1767,12.1537,12.1537,187000.0
2011-01-31 12:40:00,15.84,15.84,15.79,15.8,186800.0,12.1537,12.1537,12.1154,12.123,186800.0
2011-01-31 12:45:00,15.8,15.83,15.79,15.81,63200.0,12.123,12.1461,12.1154,12.1307,63200.0
2011-01-31 12:50:00,15.81,15.82,15.79,15.79,75400.0,12.1307,12.1384,12.1154,12.1154,75400.0
2011-01-31 12:55:00,15.79,15.81,15.79,15.81,76000.0,12.1154,12.1307,12.1154,12.1307,76000.0
2011-01-31 13:00:00,15.8,15.83,15.8,15.83,160600.0,12.123,12.1461,12.123,12.1461,160600.0
2011-01-31 13:05:00,15.83,15.85,15.83,15.85,295400.0,12.1461,12.1614,12.1461,12.1614,295400.0
2011-01-31 13:10:00,15.84,15.85,15.81,15.81,138000.0,12.1537,12.1614,12.1307,12.1307,138000.0
2011-01-31 13:15:00,15.81,15.83,15.81,15.81,113400.0,12.1307,12.1461,12.1307,12.1307,113400.0
2011-01-31 13:20:00,15.81,15.81,15.78,15.78,84600.0,12.1307,12.1307,12.1077,12.1077,84600.0
2011-01-31 13:25:00,15.78,15.8,15.77,15.8,186000.0,12.1077,12.123,12.1,12.123,186000.0
2011-01-31 13:30:00,15.81,15.84,15.81,15.84,87600.0,12.1307,12.1537,12.1307,12.1537,87600.0
2011-01-31 13:35:00,15.84,15.84,15.81,15.81,130400.0,12.1537,12.1537,12.1307,12.1307,130400.0
2011-01-31 13:40:00,15.81,15.83,15.79,15.79,111400.0,12.1307,12.1461,12.1154,12.1154,111400.0
2011-01-31 13:45:00,15.79,15.83,15.79,15.83,108800.0,12.1154,12.1461,12.1154,12.1461,108800.0
2011-01-31 13:50:00,15.82,15.85,15.81,15.85,81800.0,12.1384,12.1614,12.1307,12.1614,81800.0
2011-01-31 13:55:00,15.85,15.85,15.83,15.83,78800.0,12.1614,12.1614,12.1461,12.1461,78800.0
2011-01-31 14:00:00,15.83,15.85,15.81,15.85,156600.0,12.1461,12.1614,12.1307,12.1614,156600.0
2011-01-31 14:05:00,15.85,15.87,15.84,15.84,122000.0,12.1614,12.1767,12.1537,12.1537,122000.0
2011-01-31 14:10:00,15.83,15.84,15.81,15.81,101400.0,12.1461,12.1537,12.1307,12.1307,101400.0
2011-01-31 14:15:00,15.81,15.83,15.81,15.82,97800.0,12.1307,12.1461,12.1307,12.1384,97800.0
2011-01-31 14:20:00,15.81,15.82,15.79,15.8,180400.0,12.1307,12.1384,12.1154,12.123,180400.0
2011-01-31 14:25:00,15.8,15.8,15.78,15.78,93000.0,12.123,12.123,12.1077,12.1077,93000.0
2011-01-31 14:30:00,15.78,15.79,15.74,15.78,375400.0,12.1077,12.1154,12.077,12.1077,375400.0
2011-01-31 14:35:00,15.78,15.8,15.74,15.77,609200.0,12.1077,12.123,12.077,12.1,609200.0
2011-01-31 14:40:00,15.77,15.81,15.77,15.8,153000.0,12.1,12.1307,12.1,12.123,153000.0
2011-01-31 14:45:00,15.8,15.8,15.75,15.75,131200.0,12.123,12.123,12.0847,12.0847,131200.0
2011-01-31 14:50:00,15.75,15.79,15.75,15.78,196800.0,12.0847,12.1154,12.0847,12.1077,196800.0
2011-01-31 14:55:00,15.78,15.78,15.76,15.77,120000.0,12.1077,12.1077,12.0923,12.1,120000.0
2011-01-31 15:00:00,15.76,15.81,15.76,15.81,511400.0,12.0923,12.1307,12.0923,12.1307,511400.0
2011-01-31 15:05:00,15.81,15.81,15.79,15.8,195000.0,12.1307,12.1307,12.1154,12.123,195000.0
2011-01-31 15:10:00,15.8,15.81,15.79,15.8,122800.0,12.123,12.1307,12.1154,12.123,122800.0
2011-01-31 15:15:00,15.8,15.82,15.79,15.79,173000.0,12.123,12.1384,12.1154,12.1154,173000.0
2011-01-31 15:20:00,15.8,15.8,15.77,15.78,128000.0,12.123,12.123,12.1,12.1077,128000.0
2011-01-31 15:25:00,15.77,15.78,15.76,15.76,115400.0,12.1,12.1077,12.0923,12.0923,115400.0
2011-01-31 15:30:00,15.76,15.79,15.75,15.79,161000.0,12.0923,12.1154,12.0847,12.1154,161000.0
2011-01-31 15:35:00,15.79,15.79,15.77,15.77,107000.0,12.1154,12.1154,12.1,12.1,107000.0
2011-01-31 15:40:00,15.77,15.8,15.77,15.78,242800.0,12.1,12.123,12.1,12.1077,242800.0
2011-01-31 15:45:00,15.78,15.78,15.76,15.76,404200.0,12.1077,12.1077,12.0923,12.0923,404200.0
2011-01-31 15:50:00,15.76,15.78,15.75,15.78,380200.0,12.0923,12.1077,12.0847,12.1077,380200.0
2011-01-31 15:55:00,15.78,15.78,15.77,15.77,814600.0,12.1077,12.1077,12.1,12.1,814600.0
2011-02-01 09:30:00,15.88,15.93,15.83,15.85,350600.0,12.1844,12.2228,12.1461,12.1614,350600.0
2011-02-01 09:35:00,15.85,15.88,15.85,15.85,299400.0,12.1614,12.1844,12.1614,12.1614,299400.0
2011-02-01 09:40:00,15.86,15.86,15.81,15.81,302600.0,12.1691,12.1691,12.1307,12.1307,302600.0
2011-02-01 09:45:00,15.82,15.84,15.79,15.81,252200.0,12.1384,12.1537,12.1154,12.1307,252200.0
2011-02-01 09:50:00,15.81,15.84,15.81,15.82,135800.0,12.1307,12.1537,12.1307,12.1384,135800.0
2011-02-01 09:55:00,15.82,15.85,15.82,15.83,88800.0,12.1384,12.1614,12.1384,12.1461,88800.0
2011-02-01 10:00:00,15.83,15.85,15.8,15.83,268400.0,12.1461,12.1614,12.123,12.1461,268400.0
2011-02-01 10:05:00,15.83,15.85,15.81,15.82,336800.0,12.1461,12.1614,12.1307,12.1384,336800.0
2011-02-01 10:10:00,15.81,15.82,15.8,15.81,377800.0,12.1307,12.1384,12.123,12.1307,377800.0
2011-02-01 10:15:00,15.81,15.84,15.8,15.82,207200.0,12.1307,12.1537,12.123,12.1384,207200.0
2011-02-01 10:20:00,15.82,15.88,15.82,15.88,252000.0,12.1384,12.1844,12.1384,12.1844,252000.0
2011-02-01 10:25:00,15.88,15.9,15.85,15.85,222600.0,12.1844,12.1998,12.1614,12.1614,222600.0
2011-02-01 10:30:00,15.85,15.87,15.83,15.87,94200.0,12.1614,12.1767,12.1461,12.1767,94200.0
2011-02-01 10:35:00,15.87,15.88,15.85,15.88,430000.0,12.1767,12.1844,12.1614,12.1844,430000.0
2011-02-01 10:40:00,15.88,15.95,15.88,15.95,196000.0,12.1844,12.2381,12.1844,12.2381,196000.0
2011-02-01 10:45:00,15.95,15.99,15.95,15.97,451200.0,12.2381,12.2688,12.2381,12.2535,451200.0
2011-02-01 10:50:00,15.97,15.99,15.94,15.94,292400.0,12.2535,12.2688,12.2305,12.2305,292400.0
2011-02-01 10:55:00,15.94,15.96,15.93,15.95,227800.0,12.2305,12.2458,12.2228,12.2381,227800.0
2011-02-01 11:00:00,15.95,15.97,15.92,15.94,96200.0,12.2381,12.2535,12.2151,12.2305,96200.0
2011-02-01 11:05:00,15.94,15.98,15.94,15.95,172200.0,12.2305,12.2611,12.2305,12.2381,172200.0
2011-02-01 11:10:00,15.94,15.95,15.93,15.93,129400.0,12.2305,12.2381,12.2228,12.2228,129400.0
2011-02-01 11:15:00,15.93,15.97,15.92,15.96,152800.0,12.2228,12.2535,12.2151,12.2458,152800.0
2011-02-01 11:20:00,15.96,15.97,15.94,15.95,155200.0,12.2458,12.2535,12.2305,12.2381,155200.0
2011-02-01 11:25:00,15.95,15.97,15.95,15.97,280600.0,12.2381,12.2535,12.2381,12.2535,280600.0
2011-02-01 11:30:00,15.97,16.02,15.97,16.0,241200.0,12.2535,12.2918,12.2535,12.2765,241200.0
2011-02-01 11:35:00,16.0,16.03,16.0,16.02,252200.0,12.2765,12.2995,12.2765,12.2918,252200.0
2011-02-01 11:40:00,16.02,16.05,16.02,16.04,132600.0,12.2918,12.3149,12.2918,12.3072,132600.0
2011-02-01 11:45:00,16.05,16.05,16.0,16.01,256000.0,12.3149,12.3149,12.2765,12.2842,256000.0
2011-02-01 11:50:00,16.02,16.06,16.02,16.05,241600.0,12.2918,12.3225,12.2918,12.3149,241600.0
2011-02-01 11:55:00,16.05,16.08,16.05,16.05,203400.0,12.3149,12.3379,12.3149,12.3149,203400.0
2011-02-01 12:00:00,16.05,16.06,16.04,16.06,201000.0,12.3149,12.3225,12.3072,12.3225,201000.0
2011-02-01 12:05:00,16.06,16.09,16.06,16.08,157800.0,12.3225,12.3455,12.3225,12.3379,157800.0
2011-02-01 12:10:00,16.08,16.12,16.06,16.1,296600.0,12.3379,12.3686,12.3225,12.3532,296600.0
2011-02-01 12:15:00,16.11,16.13,16.09,16.11,153800.0,12.3609,12.3762,12.3455,12.3609,153800.0
2011-02-01 12:20:00,16.12,16.14,16.1,16.12,187800.0,12.3686,12.3839,12.3532,12.3686,187800.0
2011-02-01 12:25:00,16.12,16.14,16.11,16.13,216400.0,12.3686,12.3839,12.3609,12.3762,216400.0
2011-02-01 12:30:00,16.13,16.13,16.09,16.09,178400.0,12.3762,12.3762,12.3455,12.3455,178400.0
2011-02-01 12:35:00,16.1,16.1,16.08,16.09,125400.0,12.3532,12.3532,12.3379,12.3455,125400.0
2011-02-01 12:40:00,16.09,16.09,16.07,16.07,105400.0,12.3455,12.3455,12.3302,12.3302,105400.0
2011-02-01 12:45:00,16.07,16.08,16.06,16.07,195600.0,12.3302,12.3379,12.3225,12.3302,195600.0
2011-02-01 12:50:00,16.07,16.1,16.07,16.08,120000.0,12.3302,12.3532,12.3302,12.3379,120000.0
2011-02-01 12:55:00,16.08,16.08,16.07,16.08,163400.0,12.3379,12.3379,12.3302,12.3379,163400.0
2011-02-01 13:00:00,16.08,16.12,16.08,16.11,154800.0,12.3379,12.3686,12.3379,12.3609,154800.0
2011-02-01 13:05:00,16.11,16.11,16.07,16.07,66000.0,12.3609,12.3609,12.3302,12.3302,66000.0
2011-02-01 13:10:00,16.07,16.1,16.07,16.08,100800.0,12.3302,12.3532,12.3302,12.3379,100800.0
2011-02-01 13:15:00,16.07,16.08,16.06,16.07,145600.0,12.3302,12.3379,12.3225,12.3302,145600.0
2011-02-01 13:20:00,16.07,16.07,16.04,16.05,156600.0,12.3302,12.3302,12.3072,12.3149,156600.0
2011-02-01 13:25:00,16.04,16.06,16.04,16.06,129200.0,12.3072,12.3225,12.3072,12.3225,129200.0
2011-02-01 13:30:00,16.06,16.07,16.05,16.06,186000.0,12.3225,12.3302,12.3149,12.3225,186000.0
2011-02-01 13:35:00,16.07,16.07,16.05,16.07,197200.0,12.3302,12.3302,12.3149,12.3302,197200.0
2011-02-01 13:40:00,16.08,16.09,16.08,16.08,307600.0,12.3379,12.3455,12.3379,12.3379,307600.0
2011-02-01 13:45:00,16.09,16.11,16.08,16.1,166200.0,12.3455,12.3609,12.3379,12.3532,166200.0
2011-02-01 13:50:00,16.1,16.11,16.09,16.09,102800.0,12.3532,12.3609,12.3455,12.3455,102800.0
2011-02-01 13:55:00,16.09,16.09,16.05,16.05,144800.0,12.3455,12.3455,12.3149,12.3149,144800.0
2011-02-01 14:00:00,16.06,16.07,16.05,16.07,211200.0,12.3225,12.3302,12.3149,12.3302,211200.0
2011-02-01 14:05:00,16.07,16.09,16.07,16.09,128000.0,12.3302,12.3455,12.3302,12.3455,128000.0
2011-02-01 14:10:00,16.09,16.1,16.08,16.08,208000.0,12.3455,12.3532,12.3379,12.3379,208000.0
2011-02-01 14:15:00,16.08,16.1,16.08,16.09,151400.0,12.3379,12.3532,12.3379,12.3455,151400.0
2011-02-01 14:20:00,16.1,16.1,16.08,16.09,493600.0,12.3532,12.3532,12.3379,12.3455,493600.0
2011-02-01 14:25:00,16.09,16.09,16.08,16.08,123200.0,12.3455,12.3455,12.3379,12.3379,123200.0
2011-02-01 14:30:00,16.08,16.1,16.08,16.09,151800.0,12.3379,12.3532,12.3379,12.3455,151800.0
2011-02-01 14:35:00,16.09,16.09,16.07,16.08,77400.0,12.3455,12.3455,12.3302,12.3379,77400.0
2011-02-01 14:40:00,16.08,16.11,16.08,16.1,105400.0,12.3379,12.3609,12.3379,12.3532,105400.0
2011-02-01 14:45:00,16.11,16.11,16.08,16.08,132200.0,12.3609,12.3609,12.3379,12.3379,132200.0
2011-02-01 14:50:00,16.08,16.09,16.06,16.09,154800.0,12.3379,12.3455,12.3225,12.3455,154800.0
2011-02-01 14:55:00,16.09,16.11,16.08,16.11,413200.0,12.3455,12.3609,12.3379,12.3609,413200.0
2011-02-01 15:00:00,16.11,16.12,16.11,16.12,145200.0,12.3609,12.3686,12.3609,12.3686,145200.0
2011-02-01 15:05:00,16.13,16.14,16.11,16.11,165000.0,12.3762,12.3839,12.3609,12.3609,165000.0
2011-02-01 15:10:00,16.12,16.13,16.1,16.11,221400.0,12.3686,12.3762,12.3532,12.3609,221400.0
2011-02-01 15:15:00,16.11,16.13,16.1,16.11,431800.0,12.3609,12.3762,12.3532,12.3609,431800.0
2011-02-01 15:20:00,16.11,16.12,16.11,16.11,144200.0,12.3609,12.3686,12.3609,12.3609,144200.0
2011-02-01 15:25:00,16.11,16.16,16.11,16.15,467200.0,12.3609,12.3993,12.3609,12.3916,467200.0
2011-02-01 15:30:00,16.15,16.16,16.14,16.15,273800.0,12.3916,12.3993,12.3839,12.3916,273800.0
2011-02-01 15:35:00,16.15,16.16,16.12,16.12,678000.0,12.3916,12.3993,12.3686,12.3686,678000.0
2011-02-01 15:40:00,16.11,16.13,16.1,16.11,330200.0,12.3609,12.3762,12.3532,12.3609,330200.0
2011-02-01 15:45:00,16.11,16.13,16.11,16.11,394800.0,12.3609,12.3762,12.3609,12.3609,394800.0
2011-02-01 15:50:00,16.11,16.14,16.11,16.14,995600.0,12.3609,12.3839,12.3609,12.3839,995600.0
2011-02-01 15:55:00,16.13,16.14,16.1,16.13,1485000.0,12.3762,12.3839,12.3532,12.3762,1485000.0
2011-02-02 09:30:00,16.09,16.11,15.84,15.98,886000.0,12.3455,12.3609,12.1537,12.2611,886000.0
2011-02-02 09:35:00,15.97,16.01,15.94,15.97,306200.0,12.2535,12.2842,12.2305,12.2535,306200.0
2011-02-02 09:40:00,15.98,16.03,15.94,15.99,279400.0,12.2611,12.2995,12.2305,12.2688,279400.0
2011-02-02 09:45:00,15.99,16.04,15.99,16.02,229400.0,12.2688,12.3072,12.2688,12.2918,229400.0
2011-02-02 09:50:00,16.02,16.06,16.01,16.06,189000.0,12.2918,12.3225,12.2842,12.3225,189000.0
2011-02-02 09:55:00,16.06,16.08,16.03,16.03,179200.0,12.3225,12.3379,12.2995,12.2995,179200.0
2011-02-02 10:00:00,16.03,16.03,15.94,15.95,288600.0,12.2995,12.2995,12.2305,12.2381,288600.0
2011-02-02 10:05:00,15.95,15.99,15.95,15.99,139200.0,12.2381,12.2688,12.2381,12.2688,139200.0
2011-02-02 10:10:00,15.99,16.05,15.99,16.04,93400.0,12.2688,12.3149,12.2688,12.3072,93400.0
2011-02-02 10:15:00,16.04,16.11,16.04,16.09,181000.0,12.3072,12.3609,12.3072,12.3455,181000.0
2011-02-02 10:20:00,16.09,16.1,16.06,16.06,152600.0,12.3455,12.3532,12.3225,12.3225,152600.0
2011-02-02 10:25:00,16.06,16.08,16.04,16.07,93400.0,12.3225,12.3379,12.3072,12.3302,93400.0
2011-02-02 10:30:00,16.07,16.09,16.04,16.07,129400.0,12.3302,12.3455,12.3072,12.3302,129400.0
2011-02-02 10:35:00,16.07,16.07,16.04,16.04,81600.0,12.3302,12.3302,12.3072,12.3072,81600.0
2011-02-02 10:40:00,16.04,16.05,16.0,16.02,165000.0,12.3072,12.3149,12.2765,12.2918,165000.0
2011-02-02 10:45:00,16.02,16.03,15.99,16.0,163200.0,12.2918,12.2995,12.2688,12.2765,163200.0
2011-02-02 10:50:00,16.01,16.03,16.0,16.01,76400.0,12.2842,12.2995,12.2765,12.2842,76400.0
2011-02-02 10:55:00,16.0,16.02,15.99,16.0,69200.0,12.2765,12.2918,12.2688,12.2765,69200.0
2011-02-02 11:00:00,16.01,16.03,15.99,16.0,99000.0,12.2842,12.2995,12.2688,12.2765,99000.0
2011-02-02 11:05:00,16.0,16.02,15.99,16.0,687600.0,12.2765,12.2918,12.2688,12.2765,687600.0
2011-02-02 11:10:00,16.0,16.01,16.0,16.01,53600.0,12.2765,12.2842,12.2765,12.2842,53600.0
2011-02-02 11:15:00,16.01,16.03,16.01,16.01,74400.0,12.2842,12.2995,12.2842,12.2842,74400.0
2011-02-02 11:20:00,16.01,16.03,16.01,16.02,30600.0,12.2842,12.2995,12.2842,12.2918,30600.0
2011-02-02 11:25:00,16.02,16.02,16.0,16.0,229600.0,12.2918,12.2918,12.2765,12.2765,229600.0
2011-02-02 11:30:00,16.0,16.02,16.0,16.0,138600.0,12.2765,12.2918,12.2765,12.2765,138600.0
2011-02-02 11:35:00,16.01,16.01,16.0,16.0,417200.0,12.2842,12.2842,12.2765,12.2765,417200.0
2011-02-02 11:40:00,16.0,16.03,16.0,16.03,70200.0,12.2765,12.2995,12.2765,12.2995,70200.0
2011-02-02 11:45:00,16.03,16.03,16.01,16.01,56600.0,12.2995,12.2995,12.2842,12.2842,56600.0
2011-02-02 11:50:00,16.02,16.03,16.01,16.03,106400.0,12.2918,12.2995,12.2842,12.2995,106400.0
2011-02-02 11:55:00,16.03,16.03,16.01,16.02,122000.0,12.2995,12.2995,12.2842,12.2918,122000.0
2011-02-02 12:00:00,16.02,16.02,16.01,16.01,93600.0,12.2918,12.2918,12.2842,12.2842,93600.0
2011-02-02 12:05:00,16.0,16.01,16.0,16.01,30400.0,12.2765,12.2842,12.2765,12.2842,30400.0
2011-02-02 12:10:00,16.02,16.02,16.01,16.02,32400.0,12.2918,12.2918,12.2842,12.2918,32400.0
2011-02-02 12:15:00,16.01,16.01,15.99,16.0,184800.0,12.2842,12.2842,12.2688,12.2765,184800.0
2011-02-02 12:20:00,15.99,16.01,15.99,16.01,121400.0,12.2688,12.2842,12.2688,12.2842,121400.0
2011-02-02 12:25:00,16.02,16.02,16.0,16.0,63400.0,12.2918,12.2918,12.2765,12.2765,63400.0
2011-02-02 12:30:00,16.0,16.02,16.0,16.02,34600.0,12.2765,12.2918,12.2765,12.2918,34600.0
2011-02-02 12:35:00,16.02,16.02,16.01,16.02,35000.0,12.2918,12.2918,12.2842,12.2918,35000.0
2011-02-02 12:40:00,16.02,16.03,16.01,16.03,94800.0,12.2918,12.2995,12.2842,12.2995,94800.0
2011-02-02 12:45:00,16.03,16.07,16.03,16.06,207600.0,12.2995,12.3302,12.2995,12.3225,207600.0
2011-02-02 12:50:00,16.07,16.07,16.05,16.07,243400.0,12.3302,12.3302,12.3149,12.3302,243400.0
2011-02-02 12:55:00,16.07,16.07,16.05,16.05,131200.0,12.3302,12.3302,12.3149,12.3149,131200.0
2011-02-02 13:00:00,16.05,16.06,16.05,16.06,104800.0,12.3149,12.3225,12.3149,12.3225,104800.0
2011-02-02 13:05:00,16.06,16.07,16.05,16.07,87000.0,12.3225,12.3302,12.3149,12.3302,87000.0
2011-02-02 13:10:00,16.07,16.08,16.06,16.08,92000.0,12.3302,12.3379,12.3225,12.3379,92000.0
2011-02-02 13:15:00,16.08,16.09,16.08,16.08,89000.0,12.3379,12.3455,12.3379,12.3379,89000.0
2011-02-02 13:20:00,16.09,16.1,16.08,16.09,95800.0,12.3455,12.3532,12.3379,12.3455,95800.0
2011-02-02 13:25:00,16.09,16.09,16.08,16.09,94800.0,12.3455,12.3455,12.3379,12.3455,94800.0
2011-02-02 13:30:00,16.09,16.1,16.08,16.09,72000.0,12.3455,12.3532,12.3379,12.3455,72000.0
2011-02-02 13:35:00,16.1,16.11,16.1,16.1,148600.0,12.3532,12.3609,12.3532,12.3532,148600.0
2011-02-02 13:40:00,16.1,16.11,16.1,16.1,165200.0,12.3532,12.3609,12.3532,12.3532,165200.0
2011-02-02 13:45:00,16.1,16.11,16.1,16.11,47200.0,12.3532,12.3609,12.3532,12.3609,47200.0
2011-02-02 13:50:00,16.11,16.11,16.1,16.11,83200.0,12.3609,12.3609,12.3532,12.3609,83200.0
2011-02-02 13:55:00,16.11,16.11,16.1,16.1,31800.0,12.3609,12.3609,12.3532,12.3532,31800.0
2011-02-02 14:00:00,16.1,16.11,16.1,16.1,54400.0,12.3532,12.3609,12.3532,12.3532,54400.0
2011-02-02 14:05:00,16.1,16.11,16.1,16.1,508800.0,12.3532,12.3609,12.3532,12.3532,508800.0
2011-02-02 14:10:00,16.1,16.13,16.1,16.1,143800.0,12.3532,12.3762,12.3532,12.3532,143800.0
2011-02-02 14:15:00,16.1,16.11,16.09,16.1,59200.0,12.3532,12.3609,12.3455,12.3532,59200.0
2011-02-02 14:20:00,16.1,16.1,16.09,16.1,48400.0,12.3532,12.3532,12.3455,12.3532,48400.0
2011-02-02 14:25:00,16.1,16.1,16.09,16.09,58600.0,12.3532,12.3532,12.3455,12.3455,58600.0
2011-02-02 14:30:00,16.09,16.1,16.09,16.1,141000.0,12.3455,12.3532,12.3455,12.3532,141000.0
2011-02-02 14:35:00,16.1,16.11,16.09,16.1,213200.0,12.3532,12.3609,12.3455,12.3532,213200.0
2011-02-02 14:40:00,16.11,16.11,16.1,16.1,47000.0,12.3609,12.3609,12.3532,12.3532,47000.0
2011-02-02 14:45:00,16.1,16.1,16.09,16.09,188800.0,12.3532,12.3532,12.3455,12.3455,188800.0
2011-02-02 14:50:00,16.1,16.12,16.09,16.11,170800.0,12.3532,12.3686,12.3455,12.3609,170800.0
2011-02-02 14:55:00,16.11,16.12,16.1,16.1,111000.0,12.3609,12.3686,12.3532,12.3532,111000.0
2011-02-02 15:00:00,16.1,16.13,16.1,16.12,183600.0,12.3532,12.3762,12.3532,12.3686,183600.0
2011-02-02 15:05:00,16.12,16.13,16.1,16.11,62800.0,12.3686,12.3762,12.3532,12.3609,62800.0
2011-02-02 15:10:00,16.11,16.11,16.1,16.11,91400.0,12.3609,12.3609,12.3532,12.3609,91400.0
2011-02-02 15:15:00,16.1,16.11,16.1,16.11,96400.0,12.3532,12.3609,12.3532,12.3609,96400.0
2011-02-02 15:20:00,16.11,16.11,16.1,16.1,47400.0,12.3609,12.3609,12.3532,12.3532,47400.0
2011-02-02 15:25:00,16.11,16.11,16.1,16.1,161200.0,12.3609,12.3609,12.3532,12.3532,161200.0
2011-02-02 15:30:00,16.1,16.11,16.1,16.1,415800.0,12.3532,12.3609,12.3532,12.3532,415800.0
2011-02-02 15:35:00,16.1,16.11,16.08,16.1,562600.0,12.3532,12.3609,12.3379,12.3532,562600.0
2011-02-02 15:40:00,16.1,16.12,16.1,16.11,109600.0,12.3532,12.3686,12.3532,12.3609,109600.0
2011-02-02 15:45:00,16.11,16.12,16.1,16.11,151400.0,12.3609,12.3686,12.3532,12.3609,151400.0
2011-02-02 15:50:00,16.11,16.12,16.1,16.1,312200.0,12.3609,12.3686,12.3532,12.3532,312200.0
2011-02-02 15:55:00,16.1,16.11,16.1,16.11,315400.0,12.3532,12.3609,12.3532,12.3609,315400.0
2011-02-03 09:30:00,16.1,16.18,16.07,16.17,301000.0,12.3532,12.4146,12.3302,12.4069,301000.0
2011-02-03 09:35:00,16.17,16.25,16.15,16.23,285200.0,12.4069,12.4683,12.3916,12.453,285200.0
2011-02-03 09:40:00,16.23,16.25,16.18,16.21,127200.0,12.453,12.4683,12.4146,12.4376,127200.0
2011-02-03 09:45:00,16.22,16.24,16.21,16.23,85000.0,12.4453,12.4606,12.4376,12.453,85000.0
2011-02-03 09:50:00,16.23,16.25,16.22,16.23,80400.0,12.453,12.4683,12.4453,12.453,80400.0
2011-02-03 09:55:00,16.24,16.24,16.2,16.22,99600.0,12.4606,12.4606,12.4299,12.4453,99600.0
2011-02-03 10:00:00,16.22,16.22,16.14,16.16,199400.0,12.4453,12.4453,12.3839,12.3993,199400.0
2011-02-03 10:05:00,16.16,16.19,16.12,16.14,223600.0,12.3993,12.4223,12.3686,12.3839,223600.0
2011-02-03 10:10:00,16.13,16.14,16.04,16.09,352000.0,12.3762,12.3839,12.3072,12.3455,352000.0
2011-02-03 10:15:00,16.09,16.14,16.04,16.13,269200.0,12.3455,12.3839,12.3072,12.3762,269200.0
2011-02-03 10:20:00,16.13,16.14,16.1,16.14,142600.0,12.3762,12.3839,12.3532,12.3839,142600.0
2011-02-03 10:25:00,16.14,16.15,16.11,16.11,95000.0,12.3839,12.3916,12.3609,12.3609,95000.0
2011-02-03 10:30:00,16.12,16.14,16.08,16.08,153400.0,12.3686,12.3839,12.3379,12.3379,153400.0
2011-02-03 10:35:00,16.08,16.11,16.07,16.1,139400.0,12.3379,12.3609,12.3302,12.3532,139400.0
2011-02-03 10:40:00,16.1,16.1,16.07,16.08,136000.0,12.3532,12.3532,12.3302,12.3379,136000.0
2011-02-03 10:45:00,16.08,16.12,16.08,16.1,165400.0,12.3379,12.3686,12.3379,12.3532,165400.0
2011-02-03 10:50:00,16.1,16.1,16.08,16.09,120600.0,12.3532,12.3532,12.3379,12.3455,120600.0
2011-02-03 10:55:00,16.09,16.11,16.08,16.08,143000.0,12.3455,12.3609,12.3379,12.3379,143000.0
2011-02-03 11:00:00,16.08,16.08,16.05,16.06,244400.0,12.3379,12.3379,12.3149,12.3225,244400.0
2011-02-03 11:05:00,16.05,16.06,16.03,16.06,293400.0,12.3149,12.3225,12.2995,12.3225,293400.0
2011-02-03 11:10:00,16.06,16.11,16.06,16.11,89800.0,12.3225,12.3609,12.3225,12.3609,89800.0
2011-02-03 11:15:00,16.11,16.11,16.07,16.07,155000.0,12.3609,12.3609,12.3302,12.3302,155000.0
2011-02-03 11:20:00,16.07,16.09,16.06,16.08,64000.0,12.3302,12.3455,12.3225,12.3379,64000.0
2011-02-03 11:25:00,16.08,16.08,16.05,16.08,111200.0,12.3379,12.3379,12.3149,12.3379,111200.0
2011-02-03 11:30:00,16.08,16.11,16.07,16.11,94000.0,12.3379,12.3609,12.3302,12.3609,94000.0
2011-02-03 11:35:00,16.11,16.15,16.11,16.15,148400.0,12.3609,12.3916,12.3609,12.3916,148400.0
2011-02-03 11:40:00,16.15,16.17,16.14,16.17,76600.0,12.3916,12.4069,12.3839,12.4069,76600.0
2011-02-03 11:45:00,16.17,16.18,16.16,16.18,95600.0,12.4069,12.4146,12.3993,12.4146,95600.0
2011-02-03 11:50:00,16.18,16.21,16.18,16.2,347200.0,12.4146,12.4376,12.4146,12.4299,347200.0
2011-02-03 11:55:00,16.2,16.23,16.2,16.2,100800.0,12.4299,12.453,12.4299,12.4299,100800.0
2011-02-03 12:00:00,16.2,16.25,16.2,16.25,251600.0,12.4299,12.4683,12.4299,12.4683,251600.0
2011-02-03 12:05:00,16.25,16.26,16.2,16.2,188000.0,12.4683,12.476,12.4299,12.4299,188000.0
2011-02-03 12:10:00,16.2,16.23,16.2,16.2,117800.0,12.4299,12.453,12.4299,12.4299,117800.0
2011-02-03 12:15:00,16.21,16.21,16.2,16.2,53400.0,12.4376,12.4376,12.4299,12.4299,53400.0
2011-02-03 12:20:00,16.2,16.21,16.19,16.21,123800.0,12.4299,12.4376,12.4223,12.4376,123800.0
2011-02-03 12:25:00,16.21,16.23,16.21,16.23,47600.0,12.4376,12.453,12.4376,12.453,47600.0
2011-02-03 12:30:00,16.23,16.23,16.21,16.21,73600.0,12.453,12.453,12.4376,12.4376,73600.0
2011-02-03 12:35:00,16.21,16.22,16.2,16.21,121000.0,12.4376,12.4453,12.4299,12.4376,121000.0
2011-02-03 12:40:00,16.22,16.22,16.19,16.19,56000.0,12.4453,12.4453,12.4223,12.4223,56000.0
2011-02-03 12:45:00,16.2,16.21,16.18,16.19,131600.0,12.4299,12.4376,12.4146,12.4223,131600.0
2011-02-03 12:50:00,16.2,16.22,16.2,16.22,145800.0,12.4299,12.4453,12.4299,12.4453,145800.0
2011-02-03 12:55:00,16.22,16.24,16.21,16.23,67600.0,12.4453,12.4606,12.4376,12.453,67600.0
2011-02-03 13:00:00,16.24,16.25,16.23,16.24,70400.0,12.4606,12.4683,12.453,12.4606,70400.0
2011-02-03 13:05:00,16.24,16.25,16.22,16.22,55000.0,12.4606,12.4683,12.4453,12.4453,55000.0
2011-02-03 13:10:00,16.22,16.24,16.22,16.23,44400.0,12.4453,12.4606,12.4453,12.453,44400.0
2011-02-03 13:15:00,16.24,16.24,16.21,16.21,71200.0,12.4606,12.4606,12.4376,12.4376,71200.0
2011-02-03 13:20:00,16.22,16.24,16.22,16.23,42000.0,12.4453,12.4606,12.4453,12.453,42000.0
2011-02-03 13:25:00,16.23,16.24,16.22,16.22,48000.0,12.453,12.4606,12.4453,12.4453,48000.0
2011-02-03 13:30:00,16.22,16.22,16.2,16.2,132800.0,12.4453,12.4453,12.4299,12.4299,132800.0
2011-02-03 13:35:00,16.2,16.22,16.2,16.21,36200.0,12.4299,12.4453,12.4299,12.4376,36200.0
2011-02-03 13:40:00,16.21,16.21,16.18,16.21,141400.0,12.4376,12.4376,12.4146,12.4376,141400.0
2011-02-03 13:45:00,16.21,16.22,16.19,16.2,79200.0,12.4376,12.4453,12.4223,12.4299,79200.0
2011-02-03 13:50:00,16.2,16.22,16.19,16.19,32600.0,12.4299,12.4453,12.4223,12.4223,32600.0
2011-02-03 13:55:00,16.19,16.21,16.18,16.2,99800.0,12.4223,12.4376,12.4146,12.4299,99800.0
2011-02-03 14:00:00,16.2,16.22,16.19,16.2,85400.0,12.4299,12.4453,12.4223,12.4299,85400.0
2011-02-03 14:05:00,16.2,16.2,16.18,16.19,99800.0,12.4299,12.4299,12.4146,12.4223,99800.0
2011-02-03 14:10:00,16.19,16.19,16.17,16.17,113800.0,12.4223,12.4223,12.4069,12.4069,113800.0
2011-02-03 14:15:00,16.17,16.18,16.17,16.17,110000.0,12.4069,12.4146,12.4069,12.4069,110000.0
2011-02-03 14:20:00,16.17,16.18,16.16,16.16,67400.0,12.4069,12.4146,12.3993,12.3993,67400.0
2011-02-03 14:25:00,16.16,16.16,16.15,16.15,63600.0,12.3993,12.3993,12.3916,12.3916,63600.0
2011-02-03 14:30:00,16.15,16.16,16.14,16.14,149000.0,12.3916,12.3993,12.3839,12.3839,149000.0
2011-02-03 14:35:00,16.14,16.14,16.14,16.14,34000.0,12.3839,12.3839,12.3839,12.3839,34000.0
2011-02-03 14:40:00,16.14,16.15,16.14,16.14,48800.0,12.3839,12.3916,12.3839,12.3839,48800.0
2011-02-03 14:45:00,16.15,16.15,16.14,16.15,216000.0,12.3916,12.3916,12.3839,12.3916,216000.0
2011-02-03 14:50:00,16.15,16.18,16.14,16.18,75200.0,12.3916,12.4146,12.3839,12.4146,75200.0
2011-02-03 14:55:00,16.18,16.19,16.17,16.18,159800.0,12.4146,12.4223,12.4069,12.4146,159800.0
2011-02-03 15:00:00,16.18,16.21,16.18,16.2,175600.0,12.4146,12.4376,12.4146,12.4299,175600.0
2011-02-03 15:05:00,16.21,16.22,16.2,16.21,132000.0,12.4376,12.4453,12.4299,12.4376,132000.0
2011-02-03 15:10:00,16.21,16.22,16.18,16.18,968400.0,12.4376,12.4453,12.4146,12.4146,968400.0
2011-02-03 15:15:00,16.18,16.2,16.17,16.18,190600.0,12.4146,12.4299,12.4069,12.4146,190600.0
2011-02-03 15:20:00,16.18,16.19,16.17,16.17,115400.0,12.4146,12.4223,12.4069,12.4069,115400.0
2011-02-03 15:25:00,16.17,16.2,16.17,16.2,173600.0,12.4069,12.4299,12.4069,12.4299,173600.0
2011-02-03 15:30:00,16.2,16.2,16.18,16.18,112600.0,12.4299,12.4299,12.4146,12.4146,112600.0
2011-02-03 15:35:00,16.18,16.21,16.18,16.18,169200.0,12.4146,12.4376,12.4146,12.4146,169200.0
2011-02-03 15:40:00,16.18,16.2,16.18,16.18,211600.0,12.4146,12.4299,12.4146,12.4146,211600.0
2011-02-03 15:45:00,16.18,16.19,16.17,16.19,256600.0,12.4146,12.4223,12.4069,12.4223,256600.0
2011-02-03 15:50:00,16.19,16.21,16.18,16.2,391600.0,12.4223,12.4376,12.4146,12.4299,391600.0
2011-02-03 15:55:00,16.21,16.21,16.18,16.18,826200.0,12.4376,12.4376,12.4146,12.4146,826200.0
2011-02-04 09:30:00,16.16,16.17,16.11,16.17,355800.0,12.3993,12.4069,12.3609,12.4069,355800.0
2011-02-04 09:35:00,16.17,16.18,16.09,16.11,283000.0,12.4069,12.4146,12.3455,12.3609,283000.0
2011-02-04 09:40:00,16.11,16.12,16.06,16.07,241200.0,12.3609,12.3686,12.3225,12.3302,241200.0
2011-02-04 09:45:00,16.07,16.09,16.03,16.06,246400.0,12.3302,12.3455,12.2995,12.3225,246400.0
2011-02-04 09:50:00,16.06,16.14,16.06,16.13,165000.0,12.3225,12.3839,12.3225,12.3762,165000.0
2011-02-04 09:55:00,16.14,16.18,16.13,16.18,94600.0,12.3839,12.4146,12.3762,12.4146,94600.0
2011-02-04 10:00:00,16.18,16.23,16.17,16.22,146800.0,12.4146,12.453,12.4069,12.4453,146800.0
2011-02-04 10:05:00,16.22,16.23,16.17,16.18,168800.0,12.4453,12.453,12.4069,12.4146,168800.0
2011-02-04 10:10:00,16.18,16.18,16.15,16.15,151800.0,12.4146,12.4146,12.3916,12.3916,151800.0
2011-02-04 10:15:00,16.15,16.17,16.13,16.14,188200.0,12.3916,12.4069,12.3762,12.3839,188200.0
2011-02-04 10:20:00,16.14,16.16,16.12,16.16,876200.0,12.3839,12.3993,12.3686,12.3993,876200.0
2011-02-04 10:25:00,16.16,16.16,16.11,16.13,520600.0,12.3993,12.3993,12.3609,12.3762,520600.0
2011-02-04 10:30:00,16.13,16.15,16.13,16.15,197600.0,12.3762,12.3916,12.3762,12.3916,197600.0
2011-02-04 10:35:00,16.15,16.18,16.15,16.17,233600.0,12.3916,12.4146,12.3916,12.4069,233600.0
2011-02-04 10:40:00,16.17,16.18,16.15,16.17,268200.0,12.4069,12.4146,12.3916,12.4069,268200.0
2011-02-04 10:45:00,16.17,16.17,16.14,16.17,311600.0,12.4069,12.4069,12.3839,12.4069,311600.0
2011-02-04 10:50:00,16.17,16.17,16.11,16.11,216800.0,12.4069,12.4069,12.3609,12.3609,216800.0
2011-02-04 10:55:00,16.11,16.13,16.08,16.08,215000.0,12.3609,12.3762,12.3379,12.3379,215000.0
2011-02-04 11:00:00,16.09,16.12,16.05,16.05,108000.0,12.3455,12.3686,12.3149,12.3149,108000.0
2011-02-04 11:05:00,16.05,16.1,16.05,16.1,143000.0,12.3149,12.3532,12.3149,12.3532,143000.0
2011-02-04 11:10:00,16.1,16.11,16.08,16.09,107200.0,12.3532,12.3609,12.3379,12.3455,107200.0
2011-02-04 11:15:00,16.09,16.1,16.07,16.08,55400.0,12.3455,12.3532,12.3302,12.3379,55400.0
2011-02-04 11:20:00,16.09,16.1,16.06,16.1,105200.0,12.3455,12.3532,12.3225,12.3532,105200.0
2011-02-04 11:25:00,16.1,16.11,16.06,16.08,115800.0,12.3532,12.3609,12.3225,12.3379,115800.0
2011-02-04 11:30:00,16.09,16.09,16.07,16.08,77200.0,12.3455,12.3455,12.3302,12.3379,77200.0
2011-02-04 11:35:00,16.08,16.09,16.06,16.07,46400.0,12.3379,12.3455,12.3225,12.3302,46400.0
2011-02-04 11:40:00,16.07,16.11,16.07,16.11,126200.0,12.3302,12.3609,12.3302,12.3609,126200.0
2011-02-04 11:45:00,16.11,16.13,16.1,16.13,86000.0,12.3609,12.3762,12.3532,12.3762,86000.0
2011-02-04 11:50:00,16.13,16.14,16.11,16.12,108200.0,12.3762,12.3839,12.3609,12.3686,108200.0
2011-02-04 11:55:00,16.11,16.11,16.09,16.09,69200.0,12.3609,12.3609,12.3455,12.3455,69200.0
2011-02-04 12:00:00,16.09,16.09,16.08,16.09,66800.0,12.3455,12.3455,12.3379,12.3455,66800.0
2011-02-04 12:05:00,16.09,16.12,16.09,16.1,89000.0,12.3455,12.3686,12.3455,12.3532,89000.0
2011-02-04 12:10:00,16.1,16.11,16.08,16.08,125600.0,12.3532,12.3609,12.3379,12.3379,125600.0
2011-02-04 12:15:00,16.09,16.12,16.09,16.11,116800.0,12.3455,12.3686,12.3455,12.3609,116800.0
2011-02-04 12:20:00,16.11,16.11,16.11,16.11,48200.0,12.3609,12.3609,12.3609,12.3609,48200.0
2011-02-04 12:25:00,16.11,16.11,16.08,16.1,53600.0,12.3609,12.3609,12.3379,12.3532,53600.0
2011-02-04 12:30:00,16.1,16.11,16.1,16.11,62400.0,12.3532,12.3609,12.3532,12.3609,62400.0
2011-02-04 12:35:00,16.11,16.11,16.1,16.11,59200.0,12.3609,12.3609,12.3532,12.3609,59200.0
2011-02-04 12:40:00,16.11,16.12,16.1,16.11,100200.0,12.3609,12.3686,12.3532,12.3609,100200.0
2011-02-04 12:45:00,16.11,16.13,16.1,16.12,180400.0,12.3609,12.3762,12.3532,12.3686,180400.0
2011-02-04 12:50:00,16.13,16.13,16.1,16.11,80800.0,12.3762,12.3762,12.3532,12.3609,80800.0
2011-02-04 12:55:00,16.11,16.11,16.1,16.11,46600.0,12.3609,12.3609,12.3532,12.3609,46600.0
2011-02-04 13:00:00,16.11,16.11,16.09,16.11,101000.0,12.3609,12.3609,12.3455,12.3609,101000.0
2011-02-04 13:05:00,16.11,16.14,16.11,16.13,40200.0,12.3609,12.3839,12.3609,12.3762,40200.0
2011-02-04 13:10:00,16.14,16.18,16.13,16.17,150600.0,12.3839,12.4146,12.3762,12.4069,150600.0
2011-02-04 13:15:00,16.17,16.2,16.17,16.18,112800.0,12.4069,12.4299,12.4069,12.4146,112800.0
2011-02-04 13:20:00,16.18,16.22,16.18,16.2,84200.0,12.4146,12.4453,12.4146,12.4299,84200.0
2011-02-04 13:25:00,16.2,16.21,16.2,16.21,84400.0,12.4299,12.4376,12.4299,12.4376,84400.0
2011-02-04 13:30:00,16.21,16.22,16.18,16.19,84400.0,12.4376,12.4453,12.4146,12.4223,84400.0
2011-02-04 13:35:00,16.19,16.2,16.18,16.18,54000.0,12.4223,12.4299,12.4146,12.4146,54000.0
2011-02-04 13:40:00,16.18,16.19,16.16,16.17,71400.0,12.4146,12.4223,12.3993,12.4069,71400.0
2011-02-04 13:45:00,16.17,16.19,16.17,16.18,33600.0,12.4069,12.4223,12.4069,12.4146,33600.0
2011-02-04 13:50:00,16.18,16.22,16.18,16.22,38800.0,12.4146,12.4453,12.4146,12.4453,38800.0
2011-02-04 13:55:00,16.22,16.22,16.2,16.21,84200.0,12.4453,12.4453,12.4299,12.4376,84200.0
2011-02-04 14:00:00,16.21,16.21,16.18,16.18,50000.0,12.4376,12.4376,12.4146,12.4146,50000.0
2011-02-04 14:05:00,16.18,16.2,16.17,16.17,71600.0,12.4146,12.4299,12.4069,12.4069,71600.0
2011-02-04 14:10:00,16.18,16.18,16.16,16.17,255000.0,12.4146,12.4146,12.3993,12.4069,255000.0
2011-02-04 14:15:00,16.17,16.18,16.16,16.17,80200.0,12.4069,12.4146,12.3993,12.4069,80200.0
2011-02-04 14:20:00,16.17,16.17,16.15,16.16,42000.0,12.4069,12.4069,12.3916,12.3993,42000.0
2011-02-04 14:25:00,16.16,16.17,16.16,16.16,81800.0,12.3993,12.4069,12.3993,12.3993,81800.0
2011-02-04 14:30:00,16.16,16.17,16.16,16.17,110800.0,12.3993,12.4069,12.3993,12.4069,110800.0
2011-02-04 14:35:00,16.17,16.17,16.15,16.16,52600.0,12.4069,12.4069,12.3916,12.3993,52600.0
2011-02-04 14:40:00,16.16,16.18,16.15,16.18,75200.0,12.3993,12.4146,12.3916,12.4146,75200.0
2011-02-04 14:45:00,16.18,16.2,16.17,16.19,115000.0,12.4146,12.4299,12.4069,12.4223,115000.0
2011-02-04 14:50:00,16.2,16.2,16.18,16.2,57400.0,12.4299,12.4299,12.4146,12.4299,57400.0
2011-02-04 14:55:00,16.2,16.21,16.18,16.2,61000.0,12.4299,12.4376,12.4146,12.4299,61000.0
2011-02-04 15:00:00,16.2,16.22,16.18,16.2,131800.0,12.4299,12.4453,12.4146,12.4299,131800.0
2011-02-04 15:05:00,16.19,16.2,16.18,16.19,52600.0,12.4223,12.4299,12.4146,12.4223,52600.0
2011-02-04 15:10:00,16.19,16.21,16.18,16.2,130200.0,12.4223,12.4376,12.4146,12.4299,130200.0
2011-02-04 15:15:00,16.2,16.25,16.2,16.25,300800.0,12.4299,12.4683,12.4299,12.4683,300800.0
2011-02-04 15:20:00,16.25,16.28,16.25,16.28,533600.0,12.4683,12.4913,12.4683,12.4913,533600.0
2011-02-04 15:25:00,16.27,16.32,16.27,16.31,861600.0,12.4837,12.522,12.4837,12.5143,861600.0
2011-02-04 15:30:00,16.31,16.37,16.31,16.34,794400.0,12.5143,12.5604,12.5143,12.5374,794400.0
2011-02-04 15:35:00,16.34,16.35,16.3,16.31,389000.0,12.5374,12.545,12.5067,12.5143,389000.0
2011-02-04 15:40:00,16.31,16.31,16.29,16.3,189800.0,12.5143,12.5143,12.499,12.5067,189800.0
2011-02-04 15:45:00,16.3,16.34,16.3,16.33,235000.0,12.5067,12.5374,12.5067,12.5297,235000.0
2011-02-04 15:50:00,16.33,16.33,16.31,16.31,164800.0,12.5297,12.5297,12.5143,12.5143,164800.0
2011-02-04 15:55:00,16.31,16.31,16.29,16.29,622800.0,12.5143,12.5143,12.499,12.499,622800.0
2011-02-07 09:30:00,16.25,16.28,16.2,16.25,377200.0,12.5184,12.5415,12.4799,12.5184,377200.0
2011-02-07 09:35:00,16.25,16.25,16.21,16.21,252400.0,12.5184,12.5184,12.4876,12.4876,252400.0
2011-02-07 09:40:00,16.21,16.22,16.17,16.21,264200.0,12.4876,12.4953,12.4568,12.4876,264200.0
2011-02-07 09:45:00,16.2,16.25,16.18,16.23,162600.0,12.4799,12.5184,12.4645,12.503,162600.0
2011-02-07 09:50:00,16.23,16.23,16.18,16.18,158200.0,12.503,12.503,12.4645,12.4645,158200.0
2011-02-07 09:55:00,16.18,16.2,16.18,16.18,65800.0,12.4645,12.4799,12.4645,12.4645,65800.0
2011-02-07 10:00:00,16.18,16.25,16.18,16.24,177600.0,12.4645,12.5184,12.4645,12.5107,177600.0
2011-02-07 10:05:00,16.24,16.24,16.19,16.21,98600.0,12.5107,12.5107,12.4722,12.4876,98600.0
2011-02-07 10:10:00,16.21,16.23,16.2,16.22,215200.0,12.4876,12.503,12.4799,12.4953,215200.0
2011-02-07 10:15:00,16.22,16.24,16.2,16.22,111600.0,12.4953,12.5107,12.4799,12.4953,111600.0
2011-02-07 10:20:00,16.22,16.26,16.22,16.24,110600.0,12.4953,12.5261,12.4953,12.5107,110600.0
2011-02-07 10:25:00,16.25,16.28,16.24,16.27,174600.0,12.5184,12.5415,12.5107,12.5338,174600.0
2011-02-07 10:30:00,16.27,16.29,16.26,16.28,106800.0,12.5338,12.5492,12.5261,12.5415,106800.0
2011-02-07 10:35:00,16.29,16.32,16.28,16.3,274400.0,12.5492,12.5723,12.5415,12.5569,274400.0
2011-02-07 10:40:00,16.3,16.34,16.3,16.34,179800.0,12.5569,12.5877,12.5569,12.5877,179800.0
2011-02-07 10:45:00,16.33,16.34,16.3,16.3,89600.0,12.58,12.5877,12.5569,12.5569,89600.0
2011-02-07 10:50:00,16.3,16.3,16.29,16.3,66600.0,12.5569,12.5569,12.5492,12.5569,66600.0
2011-02-07 10:55:00,16.3,16.32,16.3,16.32,100000.0,12.5569,12.5723,12.5569,12.5723,100000.0
2011-02-07 11:00:00,16.32,16.35,16.31,16.33,121000.0,12.5723,12.5955,12.5646,12.58,121000.0
2011-02-07 11:05:00,16.33,16.35,16.32,16.34,102000.0,12.58,12.5955,12.5723,12.5877,102000.0
2011-02-07 11:10:00,16.34,16.36,16.32,16.32,173400.0,12.5877,12.6032,12.5723,12.5723,173400.0
2011-02-07 11:15:00,16.32,16.32,16.29,16.29,105600.0,12.5723,12.5723,12.5492,12.5492,105600.0
2011-02-07 11:20:00,16.29,16.31,16.29,16.29,139200.0,12.5492,12.5646,12.5492,12.5492,139200.0
2011-02-07 11:25:00,16.29,16.3,16.28,16.29,67800.0,12.5492,12.5569,12.5415,12.5492,67800.0
2011-02-07 11:30:00,16.3,16.33,16.29,16.33,143400.0,12.5569,12.58,12.5492,12.58,143400.0
2011-02-07 11:35:00,16.33,16.36,16.33,16.35,87200.0,12.58,12.6032,12.58,12.5955,87200.0
2011-02-07 11:40:00,16.35,16.36,16.33,16.34,115000.0,12.5955,12.6032,12.58,12.5877,115000.0
2011-02-07 11:45:00,16.34,16.36,16.34,16.35,401400.0,12.5877,12.6032,12.5877,12.5955,401400.0
2011-02-07 11:50:00,16.34,16.35,16.32,16.34,197400.0,12.5877,12.5955,12.5723,12.5877,197400.0
2011-02-07 11:55:00,16.34,16.35,16.33,16.35,34000.0,12.5877,12.5955,12.58,12.5955,34000.0
2011-02-07 12:00:00,16.34,16.34,16.33,16.34,111400.0,12.5877,12.5877,12.58,12.5877,111400.0
2011-02-07 12:05:00,16.34,16.35,16.33,16.34,227600.0,12.5877,12.5955,12.58,12.5877,227600.0
2011-02-07 12:10:00,16.34,16.34,16.31,16.31,35600.0,12.5877,12.5877,12.5646,12.5646,35600.0
2011-02-07 12:15:00,16.31,16.32,16.3,16.31,55000.0,12.5646,12.5723,12.5569,12.5646,55000.0
2011-02-07 12:20:00,16.31,16.31,16.27,16.28,113000.0,12.5646,12.5646,12.5338,12.5415,113000.0
2011-02-07 12:25:00,16.28,16.29,16.26,16.27,94800.0,12.5415,12.5492,12.5261,12.5338,94800.0
2011-02-07 12:30:00,16.27,16.27,16.25,16.27,66600.0,12.5338,12.5338,12.5184,12.5338,66600.0
2011-02-07 12:35:00,16.27,16.27,16.25,16.26,128800.0,12.5338,12.5338,12.5184,12.5261,128800.0
2011-02-07 12:40:00,16.26,16.29,16.26,16.29,119400.0,12.5261,12.5492,12.5261,12.5492,119400.0
2011-02-07 12:45:00,16.29,16.32,16.29,16.29,67600.0,12.5492,12.5723,12.5492,12.5492,67600.0
2011-02-07 12:50:00,16.29,16.29,16.28,16.29,78400.0,12.5492,12.5492,12.5415,12.5492,78400.0
2011-02-07 12:55:00,16.29,16.29,16.27,16.28,68200.0,12.5492,12.5492,12.5338,12.5415,68200.0
2011-02-07 13:00:00,16.28,16.29,16.27,16.29,113600.0,12.5415,12.5492,12.5338,12.5492,113600.0
2011-02-07 13:05:00,16.29,16.3,16.27,16.3,75200.0,12.5492,12.5569,12.5338,12.5569,75200.0
2011-02-07 13:10:00,16.3,16.3,16.29,16.3,30200.0,12.5569,12.5569,12.5492,12.5569,30200.0
2011-02-07 13:15:00,16.3,16.3,16.28,16.29,143400.0,12.5569,12.5569,12.5415,12.5492,143400.0
2011-02-07 13:20:00,16.29,16.31,16.29,16.3,113600.0,12.5492,12.5646,12.5492,12.5569,113600.0
2011-02-07 13:25:00,16.3,16.31,16.3,16.31,105800.0,12.5569,12.5646,12.5569,12.5646,105800.0
2011-02-07 13:30:00,16.31,16.32,16.29,16.29,47000.0,12.5646,12.5723,12.5492,12.5492,47000.0
2011-02-07 13:35:00,16.29,16.29,16.28,16.28,70800.0,12.5492,12.5492,12.5415,12.5415,70800.0
2011-02-07 13:40:00,16.29,16.29,16.28,16.29,18800.0,12.5492,12.5492,12.5415,12.5492,18800.0
2011-02-07 13:45:00,16.29,16.29,16.25,16.27,64600.0,12.5492,12.5492,12.5184,12.5338,64600.0
2011-02-07 13:50:00,16.27,16.27,16.25,16.25,53200.0,12.5338,12.5338,12.5184,12.5184,53200.0
2011-02-07 13:55:00,16.25,16.29,16.25,16.27,129200.0,12.5184,12.5492,12.5184,12.5338,129200.0
2011-02-07 14:00:00,16.27,16.28,16.27,16.28,87800.0,12.5338,12.5415,12.5338,12.5415,87800.0
2011-02-07 14:05:00,16.28,16.29,16.27,16.28,102200.0,12.5415,12.5492,12.5338,12.5415,102200.0
2011-02-07 14:10:00,16.28,16.28,16.24,16.25,112600.0,12.5415,12.5415,12.5107,12.5184,112600.0
2011-02-07 14:15:00,16.25,16.27,16.25,16.27,141800.0,12.5184,12.5338,12.5184,12.5338,141800.0
2011-02-07 14:20:00,16.27,16.29,16.25,16.25,113200.0,12.5338,12.5492,12.5184,12.5184,113200.0
2011-02-07 14:25:00,16.25,16.25,16.23,16.24,120000.0,12.5184,12.5184,12.503,12.5107,120000.0
2011-02-07 14:30:00,16.23,16.24,16.21,16.22,76800.0,12.503,12.5107,12.4876,12.4953,76800.0
2011-02-07 14:35:00,16.22,16.24,16.22,16.24,125800.0,12.4953,12.5107,12.4953,12.5107,125800.0
2011-02-07 14:40:00,16.24,16.24,16.22,16.22,147400.0,12.5107,12.5107,12.4953,12.4953,147400.0
2011-02-07 14:45:00,16.22,16.23,16.2,16.21,110400.0,12.4953,12.503,12.4799,12.4876,110400.0
2011-02-07 14:50:00,16.21,16.22,16.17,16.17,211000.0,12.4876,12.4953,12.4568,12.4568,211000.0
2011-02-07 14:55:00,16.18,16.18,16.13,16.17,404800.0,12.4645,12.4645,12.426,12.4568,404800.0
2011-02-07 15:00:00,16.17,16.2,16.17,16.2,76200.0,12.4568,12.4799,12.4568,12.4799,76200.0
2011-02-07 15:05:00,16.19,16.2,16.18,16.2,58600.0,12.4722,12.4799,12.4645,12.4799,58600.0
2011-02-07 15:10:00,16.2,16.2,16.14,16.15,343000.0,12.4799,12.4799,12.4337,12.4414,343000.0
2011-02-07 15:15:00,16.15,16.16,16.14,16.16,175800.0,12.4414,12.4491,12.4337,12.4491,175800.0
2011-02-07 15:20:00,16.16,16.17,16.12,16.13,196400.0,12.4491,12.4568,12.4183,12.426,196400.0
2011-02-07 15:25:00,16.13,16.15,16.11,16.11,200600.0,12.426,12.4414,12.4106,12.4106,200600.0
2011-02-07 15:30:00,16.12,16.17,16.11,16.15,148000.0,12.4183,12.4568,12.4106,12.4414,148000.0
2011-02-07 15:35:00,16.15,16.16,16.13,16.14,153400.0,12.4414,12.4491,12.426,12.4337,153400.0
2011-02-07 15:40:00,16.14,16.16,16.14,16.15,172800.0,12.4337,12.4491,12.4337,12.4414,172800.0
2011-02-07 15:45:00,16.15,16.18,16.15,16.18,245200.0,12.4414,12.4645,12.4414,12.4645,245200.0
2011-02-07 15:50:00,16.18,16.19,16.17,16.18,436000.0,12.4645,12.4722,12.4568,12.4645,436000.0
2011-02-07 15:55:00,16.18,16.18,16.15,16.18,527200.0,12.4645,12.4645,12.4414,12.4645,527200.0
2011-02-08 09:30:00,16.17,16.26,16.1,16.24,445800.0,12.4568,12.5261,12.4029,12.5107,445800.0
2011-02-08 09:35:00,16.24,16.25,16.17,16.2,259800.0,12.5107,12.5184,12.4568,12.4799,259800.0
2011-02-08 09:40:00,16.2,16.22,16.17,16.21,192400.0,12.4799,12.4953,12.4568,12.4876,192400.0
2011-02-08 09:45:00,16.21,16.26,16.18,16.26,160800.0,12.4876,12.5261,12.4645,12.5261,160800.0
2011-02-08 09:50:00,16.26,16.3,16.24,16.3,130800.0,12.5261,12.5569,12.5107,12.5569,130800.0
2011-02-08 09:55:00,16.3,16.32,16.3,16.31,150200.0,12.5569,12.5723,12.5569,12.5646,150200.0
2011-02-08 10:00:00,16.32,16.34,16.32,16.33,139400.0,12.5723,12.5877,12.5723,12.58,139400.0
2011-02-08 10:05:00,16.32,16.34,16.31,16.34,135800.0,12.5723,12.5877,12.5646,12.5877,135800.0
2011-02-08 10:10:00,16.34,16.38,16.33,16.38,278800.0,12.5877,12.6186,12.58,12.6186,278800.0
2011-02-08 10:15:00,16.38,16.42,16.37,16.39,503000.0,12.6186,12.6494,12.6109,12.6263,503000.0
2011-02-08 10:20:00,16.39,16.45,16.39,16.44,351200.0,12.6263,12.6725,12.6263,12.6648,351200.0
2011-02-08 10:25:00,16.43,16.43,16.39,16.39,176600.0,12.6571,12.6571,12.6263,12.6263,176600.0
2011-02-08 10:30:00,16.39,16.39,16.37,16.38,102400.0,12.6263,12.6263,12.6109,12.6186,102400.0
2011-02-08 10:35:00,16.38,16.39,16.35,16.36,51400.0,12.6186,12.6263,12.5955,12.6032,51400.0
2011-02-08 10:40:00,16.35,16.38,16.35,16.38,128400.0,12.5955,12.6186,12.5955,12.6186,128400.0
2011-02-08 10:45:00,16.37,16.4,16.37,16.4,95800.0,12.6109,12.634,12.6109,12.634,95800.0
2011-02-08 10:50:00,16.4,16.42,16.39,16.4,123800.0,12.634,12.6494,12.6263,12.634,123800.0
2011-02-08 10:55:00,16.4,16.42,16.4,16.4,137600.0,12.634,12.6494,12.634,12.634,137600.0
2011-02-08 11:00:00,16.4,16.41,16.37,16.4,160200.0,12.634,12.6417,12.6109,12.634,160200.0
2011-02-08 11:05:00,16.4,16.4,16.35,16.39,129400.0,12.634,12.634,12.5955,12.6263,129400.0
2011-02-08 11:10:00,16.39,16.41,16.39,16.41,62400.0,12.6263,12.6417,12.6263,12.6417,62400.0
2011-02-08 11:15:00,16.41,16.42,16.39,16.39,137400.0,12.6417,12.6494,12.6263,12.6263,137400.0
2011-02-08 11:20:00,16.39,16.43,16.39,16.42,88800.0,12.6263,12.6571,12.6263,12.6494,88800.0
2011-02-08 11:25:00,16.42,16.43,16.41,16.42,49800.0,12.6494,12.6571,12.6417,12.6494,49800.0
2011-02-08 11:30:00,16.41,16.45,16.41,16.42,137000.0,12.6417,12.6725,12.6417,12.6494,137000.0
2011-02-08 11:35:00,16.42,16.43,16.41,16.42,97800.0,12.6494,12.6571,12.6417,12.6494,97800.0
2011-02-08 11:40:00,16.43,16.46,16.43,16.43,138400.0,12.6571,12.6802,12.6571,12.6571,138400.0
2011-02-08 11:45:00,16.43,16.45,16.43,16.45,75000.0,12.6571,12.6725,12.6571,12.6725,75000.0
2011-02-08 11:50:00,16.45,16.49,16.45,16.49,280000.0,12.6725,12.7033,12.6725,12.7033,280000.0
2011-02-08 11:55:00,16.49,16.49,16.47,16.48,108200.0,12.7033,12.7033,12.6879,12.6956,108200.0
2011-02-08 12:00:00,16.48,16.5,16.48,16.5,260400.0,12.6956,12.711,12.6956,12.711,260400.0
2011-02-08 12:05:00,16.49,16.5,16.47,16.49,121200.0,12.7033,12.711,12.6879,12.7033,121200.0
2011-02-08 12:10:00,16.49,16.5,16.48,16.48,80600.0,12.7033,12.711,12.6956,12.6956,80600.0
2011-02-08 12:15:00,16.48,16.5,16.47,16.47,103400.0,12.6956,12.711,12.6879,12.6879,103400.0
2011-02-08 12:20:00,16.47,16.48,16.46,16.47,93600.0,12.6879,12.6956,12.6802,12.6879,93600.0
2011-02-08 12:25:00,16.47,16.48,16.46,16.48,129000.0,12.6879,12.6956,12.6802,12.6956,129000.0
2011-02-08 12:30:00,16.47,16.48,16.45,16.45,96600.0,12.6879,12.6956,12.6725,12.6725,96600.0
2011-02-08 12:35:00,16.45,16.46,16.45,16.45,53800.0,12.6725,12.6802,12.6725,12.6725,53800.0
2011-02-08 12:40:00,16.46,16.46,16.44,16.46,92200.0,12.6802,12.6802,12.6648,12.6802,92200.0
2011-02-08 12:45:00,16.46,16.46,16.44,16.46,48000.0,12.6802,12.6802,12.6648,12.6802,48000.0
2011-02-08 12:50:00,16.46,16.46,16.43,16.43,45600.0,12.6802,12.6802,12.6571,12.6571,45600.0
2011-02-08 12:55:00,16.44,16.44,16.42,16.43,37800.0,12.6648,12.6648,12.6494,12.6571,37800.0
2011-02-08 13:00:00,16.43,16.45,16.42,16.43,34800.0,12.6571,12.6725,12.6494,12.6571,34800.0
2011-02-08 13:05:00,16.43,16.45,16.43,16.44,65600.0,12.6571,12.6725,12.6571,12.6648,65600.0
2011-02-08 13:10:00,16.44,16.47,16.43,16.43,112400.0,12.6648,12.6879,12.6571,12.6571,112400.0
2011-02-08 13:15:00,16.43,16.45,16.43,16.45,64000.0,12.6571,12.6725,12.6571,12.6725,64000.0
2011-02-08 13:20:00,16.45,16.47,16.45,16.45,65400.0,12.6725,12.6879,12.6725,12.6725,65400.0
2011-02-08 13:25:00,16.45,16.45,16.43,16.44,71200.0,12.6725,12.6725,12.6571,12.6648,71200.0
2011-02-08 13:30:00,16.44,16.46,16.43,16.44,75200.0,12.6648,12.6802,12.6571,12.6648,75200.0
2011-02-08 13:35:00,16.44,16.44,16.42,16.44,84000.0,12.6648,12.6648,12.6494,12.6648,84000.0
2011-02-08 13:40:00,16.45,16.45,16.44,16.45,44800.0,12.6725,12.6725,12.6648,12.6725,44800.0
2011-02-08 13:45:00,16.45,16.46,16.42,16.45,74600.0,12.6725,12.6802,12.6494,12.6725,74600.0
2011-02-08 13:50:00,16.45,16.45,16.43,16.45,125600.0,12.6725,12.6725,12.6571,12.6725,125600.0
2011-02-08 13:55:00,16.45,16.45,16.43,16.43,95200.0,12.6725,12.6725,12.6571,12.6571,95200.0
2011-02-08 14:00:00,16.43,16.46,16.43,16.46,79400.0,12.6571,12.6802,12.6571,12.6802,79400.0
2011-02-08 14:05:00,16.46,16.48,16.46,16.46,86000.0,12.6802,12.6956,12.6802,12.6802,86000.0
2011-02-08 14:10:00,16.46,16.48,16.46,16.47,86200.0,12.6802,12.6956,12.6802,12.6879,86200.0
2011-02-08 14:15:00,16.47,16.47,16.44,16.46,81400.0,12.6879,12.6879,12.6648,12.6802,81400.0
2011-02-08 14:20:00,16.45,16.47,16.45,16.47,67000.0,12.6725,12.6879,12.6725,12.6879,67000.0
2011-02-08 14:25:00,16.46,16.48,16.46,16.48,63400.0,12.6802,12.6956,12.6802,12.6956,63400.0
2011-02-08 14:30:00,16.48,16.5,16.48,16.5,143000.0,12.6956,12.711,12.6956,12.711,143000.0
2011-02-08 14:35:00,16.49,16.5,16.49,16.5,267400.0,12.7033,12.711,12.7033,12.711,267400.0
2011-02-08 14:40:00,16.5,16.53,16.5,16.52,177400.0,12.711,12.7341,12.711,12.7264,177400.0
2011-02-08 14:45:00,16.52,16.53,16.52,16.53,123000.0,12.7264,12.7341,12.7264,12.7341,123000.0
2011-02-08 14:50:00,16.53,16.54,16.51,16.52,202800.0,12.7341,12.7418,12.7187,12.7264,202800.0
2011-02-08 14:55:00,16.52,16.55,16.52,16.55,145000.0,12.7264,12.7495,12.7264,12.7495,145000.0
2011-02-08 15:00:00,16.54,16.55,16.53,16.55,151800.0,12.7418,12.7495,12.7341,12.7495,151800.0
2011-02-08 15:05:00,16.55,16.58,16.54,16.57,311200.0,12.7495,12.7726,12.7418,12.7649,311200.0
2011-02-08 15:10:00,16.57,16.58,16.56,16.57,209400.0,12.7649,12.7726,12.7572,12.7649,209400.0
2011-02-08 15:15:00,16.57,16.57,16.55,16.56,210800.0,12.7649,12.7649,12.7495,12.7572,210800.0
2011-02-08 15:20:00,16.57,16.57,16.55,16.55,166400.0,12.7649,12.7649,12.7495,12.7495,166400.0
2011-02-08 15:25:00,16.55,16.57,16.55,16.55,342800.0,12.7495,12.7649,12.7495,12.7495,342800.0
2011-02-08 15:30:00,16.56,16.58,16.55,16.56,219400.0,12.7572,12.7726,12.7495,12.7572,219400.0
2011-02-08 15:35:00,16.56,16.58,16.56,16.57,315800.0,12.7572,12.7726,12.7572,12.7649,315800.0
2011-02-08 15:40:00,16.57,16.58,16.56,16.56,212800.0,12.7649,12.7726,12.7572,12.7572,212800.0
2011-02-08 15:45:00,16.56,16.58,16.56,16.56,338200.0,12.7572,12.7726,12.7572,12.7572,338200.0
2011-02-08 15:50:00,16.56,16.6,16.56,16.58,409200.0,12.7572,12.788,12.7572,12.7726,409200.0
2011-02-08 15:55:00,16.57,16.59,16.54,16.56,709600.0,12.7649,12.7803,12.7418,12.7572,709600.0
2011-02-09 09:30:00,16.51,16.57,16.5,16.53,241600.0,12.7187,12.7649,12.711,12.7341,241600.0
2011-02-09 09:35:00,16.53,16.57,16.53,16.56,214400.0,12.7341,12.7649,12.7341,12.7572,214400.0
2011-02-09 09:40:00,16.56,16.57,16.5,16.55,127200.0,12.7572,12.7649,12.711,12.7495,127200.0
2011-02-09 09:45:00,16.54,16.57,16.49,16.5,264000.0,12.7418,12.7649,12.7033,12.711,264000.0
2011-02-09 09:50:00,16.5,16.51,16.49,16.5,68200.0,12.711,12.7187,12.7033,12.711,68200.0
2011-02-09 09:55:00,16.5,16.52,16.49,16.52,100000.0,12.711,12.7264,12.7033,12.7264,100000.0
2011-02-09 10:00:00,16.52,16.57,16.51,16.54,89600.0,12.7264,12.7649,12.7187,12.7418,89600.0
2011-02-09 10:05:00,16.54,16.57,16.53,16.57,125800.0,12.7418,12.7649,12.7341,12.7649,125800.0
2011-02-09 10:10:00,16.57,16.57,16.49,16.5,154200.0,12.7649,12.7649,12.7033,12.711,154200.0
2011-02-09 10:15:00,16.5,16.5,16.47,16.5,186600.0,12.711,12.711,12.6879,12.711,186600.0
2011-02-09 10:20:00,16.5,16.55,16.49,16.54,141000.0,12.711,12.7495,12.7033,12.7418,141000.0
2011-02-09 10:25:00,16.54,16.56,16.52,16.54,84400.0,12.7418,12.7572,12.7264,12.7418,84400.0
2011-02-09 10:30:00,16.54,16.55,16.53,16.55,49000.0,12.7418,12.7495,12.7341,12.7495,49000.0
2011-02-09 10:35:00,16.55,16.56,16.54,16.54,69400.0,12.7495,12.7572,12.7418,12.7418,69400.0
2011-02-09 10:40:00,16.54,16.55,16.53,16.53,70600.0,12.7418,12.7495,12.7341,12.7341,70600.0
2011-02-09 10:45:00,16.53,16.53,16.51,16.52,63000.0,12.7341,12.7341,12.7187,12.7264,63000.0
2011-02-09 10:50:00,16.51,16.52,16.49,16.51,80000.0,12.7187,12.7264,12.7033,12.7187,80000.0
2011-02-09 10:55:00,16.51,16.51,16.47,16.49,78800.0,12.7187,12.7187,12.6879,12.7033,78800.0
2011-02-09 11:00:00,16.49,16.5,16.47,16.49,55800.0,12.7033,12.711,12.6879,12.7033,55800.0
2011-02-09 11:05:00,16.48,16.49,16.46,16.48,46600.0,12.6956,12.7033,12.6802,12.6956,46600.0
2011-02-09 11:10:00,16.48,16.48,16.45,16.45,142200.0,12.6956,12.6956,12.6725,12.6725,142200.0
2011-02-09 11:15:00,16.45,16.46,16.41,16.43,199000.0,12.6725,12.6802,12.6417,12.6571,199000.0
2011-02-09 11:20:00,16.43,16.45,16.4,16.42,220000.0,12.6571,12.6725,12.634,12.6494,220000.0
2011-02-09 11:25:00,16.43,16.43,16.41,16.42,87400.0,12.6571,12.6571,12.6417,12.6494,87400.0
2011-02-09 11:30:00,16.42,16.46,16.41,16.46,48000.0,12.6494,12.6802,12.6417,12.6802,48000.0
2011-02-09 11:35:00,16.46,16.47,16.45,16.45,56600.0,12.6802,12.6879,12.6725,12.6725,56600.0
2011-02-09 11:40:00,16.45,16.49,16.45,16.49,107200.0,12.6725,12.7033,12.6725,12.7033,107200.0
2011-02-09 11:45:00,16.49,16.5,16.49,16.5,72000.0,12.7033,12.711,12.7033,12.711,72000.0
2011-02-09 11:50:00,16.49,16.5,16.47,16.5,120400.0,12.7033,12.711,12.6879,12.711,120400.0
2011-02-09 11:55:00,16.5,16.5,16.46,16.47,50000.0,12.711,12.711,12.6802,12.6879,50000.0
2011-02-09 12:00:00,16.46,16.48,16.45,16.48,52400.0,12.6802,12.6956,12.6725,12.6956,52400.0
2011-02-09 12:05:00,16.48,16.49,16.47,16.49,46000.0,12.6956,12.7033,12.6879,12.7033,46000.0
2011-02-09 12:10:00,16.48,16.49,16.46,16.47,57600.0,12.6956,12.7033,12.6802,12.6879,57600.0
2011-02-09 12:15:00,16.47,16.47,16.45,16.45,57200.0,12.6879,12.6879,12.6725,12.6725,57200.0
2011-02-09 12:20:00,16.45,16.47,16.45,16.45,75600.0,12.6725,12.6879,12.6725,12.6725,75600.0
2011-02-09 12:25:00,16.45,16.48,16.45,16.48,58000.0,12.6725,12.6956,12.6725,12.6956,58000.0
2011-02-09 12:30:00,16.48,16.5,16.47,16.5,57200.0,12.6956,12.711,12.6879,12.711,57200.0
2011-02-09 12:35:00,16.5,16.51,16.5,16.5,39800.0,12.711,12.7187,12.711,12.711,39800.0
2011-02-09 12:40:00,16.51,16.52,16.5,16.51,20200.0,12.7187,12.7264,12.711,12.7187,20200.0
2011-02-09 12:45:00,16.51,16.53,16.5,16.5,40000.0,12.7187,12.7341,12.711,12.711,40000.0
2011-02-09 12:50:00,16.5,16.5,16.5,16.5,36800.0,12.711,12.711,12.711,12.711,36800.0
2011-02-09 12:55:00,16.5,16.52,16.48,16.49,64800.0,12.711,12.7264,12.6956,12.7033,64800.0
2011-02-09 13:00:00,16.49,16.51,16.48,16.51,104600.0,12.7033,12.7187,12.6956,12.7187,104600.0
2011-02-09 13:05:00,16.51,16.54,16.5,16.53,40200.0,12.7187,12.7418,12.711,12.7341,40200.0
2011-02-09 13:10:00,16.54,16.54,16.51,16.52,31000.0,12.7418,12.7418,12.7187,12.7264,31000.0
2011-02-09 13:15:00,16.52,16.54,16.51,16.54,30200.0,12.7264,12.7418,12.7187,12.7418,30200.0
2011-02-09 13:20:00,16.54,16.56,16.53,16.56,32200.0,12.7418,12.7572,12.7341,12.7572,32200.0
2011-02-09 13:25:00,16.55,16.56,16.54,16.55,62800.0,12.7495,12.7572,12.7418,12.7495,62800.0
2011-02-09 13:30:00,16.56,16.56,16.54,16.54,45600.0,12.7572,12.7572,12.7418,12.7418,45600.0
2011-02-09 13:35:00,16.54,16.55,16.54,16.55,74000.0,12.7418,12.7495,12.7418,12.7495,74000.0
2011-02-09 13:40:00,16.55,16.55,16.53,16.53,64200.0,12.7495,12.7495,12.7341,12.7341,64200.0
2011-02-09 13:45:00,16.53,16.54,16.51,16.52,59400.0,12.7341,12.7418,12.7187,12.7264,59400.0
2011-02-09 13:50:00,16.51,16.53,16.5,16.52,29600.0,12.7187,12.7341,12.711,12.7264,29600.0
2011-02-09 13:55:00,16.52,16.52,16.5,16.5,35800.0,12.7264,12.7264,12.711,12.711,35800.0
2011-02-09 14:00:00,16.52,16.52,16.47,16.48,109000.0,12.7264,12.7264,12.6879,12.6956,109000.0
2011-02-09 14:05:00,16.48,16.48,16.45,16.45,126000.0,12.6956,12.6956,12.6725,12.6725,126000.0
2011-02-09 14:10:00,16.46,16.47,16.45,16.47,82400.0,12.6802,12.6879,12.6725,12.6879,82400.0
2011-02-09 14:15:00,16.47,16.48,16.46,16.47,62800.0,12.6879,12.6956,12.6802,12.6879,62800.0
2011-02-09 14:20:00,16.47,16.48,16.45,16.45,102600.0,12.6879,12.6956,12.6725,12.6725,102600.0
2011-02-09 14:25:00,16.44,16.48,16.43,16.47,147600.0,12.6648,12.6956,12.6571,12.6879,147600.0
2011-02-09 14:30:00,16.47,16.48,16.46,16.47,94200.0,12.6879,12.6956,12.6802,12.6879,94200.0
2011-02-09 14:35:00,16.47,16.49,16.45,16.45,149400.0,12.6879,12.7033,12.6725,12.6725,149400.0
2011-02-09 14:40:00,16.45,16.47,16.43,16.45,119200.0,12.6725,12.6879,12.6571,12.6725,119200.0
2011-02-09 14:45:00,16.45,16.46,16.43,16.43,138200.0,12.6725,12.6802,12.6571,12.6571,138200.0
2011-02-09 14:50:00,16.43,16.45,16.42,16.44,132000.0,12.6571,12.6725,12.6494,12.6648,132000.0
2011-02-09 14:55:00,16.43,16.46,16.43,16.44,69800.0,12.6571,12.6802,12.6571,12.6648,69800.0
2011-02-09 15:00:00,16.45,16.49,16.45,16.47,50200.0,12.6725,12.7033,12.6725,12.6879,50200.0
2011-02-09 15:05:00,16.47,16.47,16.44,16.44,127600.0,12.6879,12.6879,12.6648,12.6648,127600.0
2011-02-09 15:10:00,16.44,16.49,16.43,16.48,141400.0,12.6648,12.7033,12.6571,12.6956,141400.0
2011-02-09 15:15:00,16.48,16.49,16.47,16.48,52800.0,12.6956,12.7033,12.6879,12.6956,52800.0
2011-02-09 15:20:00,16.48,16.5,16.48,16.5,70000.0,12.6956,12.711,12.6956,12.711,70000.0
2011-02-09 15:25:00,16.49,16.5,16.49,16.49,75000.0,12.7033,12.711,12.7033,12.7033,75000.0
2011-02-09 15:30:00,16.49,16.5,16.48,16.49,305600.0,12.7033,12.711,12.6956,12.7033,305600.0
2011-02-09 15:35:00,16.48,16.51,16.48,16.5,149200.0,12.6956,12.7187,12.6956,12.711,149200.0
2011-02-09 15:40:00,16.5,16.5,16.49,16.49,148200.0,12.711,12.711,12.7033,12.7033,148200.0
2011-02-09 15:45:00,16.49,16.5,16.46,16.47,202200.0,12.7033,12.711,12.6802,12.6879,202200.0
2011-02-09 15:50:00,16.47,16.48,16.46,16.48,187400.0,12.6879,12.6956,12.6802,12.6956,187400.0
2011-02-09 15:55:00,16.48,16.5,16.47,16.5,384200.0,12.6956,12.711,12.6879,12.711,384200.0
2011-02-10 09:30:00,16.43,16.48,16.38,16.42,380600.0,12.6571,12.6956,12.6186,12.6494,380600.0
2011-02-10 09:35:00,16.42,16.43,16.39,16.42,291600.0,12.6494,12.6571,12.6263,12.6494,291600.0
2011-02-10 09:40:00,16.42,16.42,16.38,16.39,201000.0,12.6494,12.6494,12.6186,12.6263,201000.0
2011-02-10 09:45:00,16.39,16.45,16.39,16.42,151400.0,12.6263,12.6725,12.6263,12.6494,151400.0
2011-02-10 09:50:00,16.42,16.47,16.42,16.47,142000.0,12.6494,12.6879,12.6494,12.6879,142000.0
2011-02-10 09:55:00,16.46,16.47,16.43,16.44,109000.0,12.6802,12.6879,12.6571,12.6648,109000.0
2011-02-10 10:00:00,16.45,16.47,16.42,16.47,255200.0,12.6725,12.6879,12.6494,12.6879,255200.0
2011-02-10 10:05:00,16.47,16.5,16.47,16.48,322600.0,12.6879,12.711,12.6879,12.6956,322600.0
2011-02-10 10:10:00,16.48,16.5,16.45,16.5,379800.0,12.6956,12.711,12.6725,12.711,379800.0
2011-02-10 10:15:00,16.5,16.52,16.47,16.5,253200.0,12.711,12.7264,12.6879,12.711,253200.0
2011-02-10 10:20:00,16.49,16.52,16.49,16.5,276800.0,12.7033,12.7264,12.7033,12.711,276800.0
2011-02-10 10:25:00,16.5,16.5,16.49,16.5,289200.0,12.711,12.711,12.7033,12.711,289200.0
2011-02-10 10:30:00,16.5,16.5,16.48,16.49,135400.0,12.711,12.711,12.6956,12.7033,135400.0
2011-02-10 10:35:00,16.49,16.51,16.47,16.47,153800.0,12.7033,12.7187,12.6879,12.6879,153800.0
2011-02-10 10:40:00,16.47,16.5,16.47,16.5,131200.0,12.6879,12.711,12.6879,12.711,131200.0
2011-02-10 10:45:00,16.5,16.52,16.5,16.5,134000.0,12.711,12.7264,12.711,12.711,134000.0
2011-02-10 10:50:00,16.5,16.5,16.46,16.46,62600.0,12.711,12.711,12.6802,12.6802,62600.0
2011-02-10 10:55:00,16.46,16.48,16.45,16.45,53200.0,12.6802,12.6956,12.6725,12.6725,53200.0
2011-02-10 11:00:00,16.45,16.49,16.44,16.48,49400.0,12.6725,12.7033,12.6648,12.6956,49400.0
2011-02-10 11:05:00,16.48,16.49,16.47,16.47,44200.0,12.6956,12.7033,12.6879,12.6879,44200.0
2011-02-10 11:10:00,16.47,16.48,16.46,16.48,37000.0,12.6879,12.6956,12.6802,12.6956,37000.0
2011-02-10 11:15:00,16.48,16.51,16.46,16.47,149200.0,12.6956,12.7187,12.6802,12.6879,149200.0
2011-02-10 11:20:00,16.47,16.5,16.47,16.49,60000.0,12.6879,12.711,12.6879,12.7033,60000.0
2011-02-10 11:25:00,16.49,16.52,16.48,16.52,68800.0,12.7033,12.7264,12.6956,12.7264,68800.0
2011-02-10 11:30:00,16.52,16.54,16.52,16.53,57200.0,12.7264,12.7418,12.7264,12.7341,57200.0
2011-02-10 11:35:00,16.53,16.55,16.52,16.53,48200.0,12.7341,12.7495,12.7264,12.7341,48200.0
2011-02-10 11:40:00,16.53,16.53,16.5,16.51,65800.0,12.7341,12.7341,12.711,12.7187,65800.0
2011-02-10 11:45:00,16.5,16.54,16.5,16.52,46200.0,12.711,12.7418,12.711,12.7264,46200.0
2011-02-10 11:50:00,16.53,16.55,16.53,16.55,44200.0,12.7341,12.7495,12.7341,12.7495,44200.0
2011-02-10 11:55:00,16.55,16.56,16.54,16.56,459200.0,12.7495,12.7572,12.7418,12.7572,459200.0
2011-02-10 12:00:00,16.56,16.58,16.56,16.58,116000.0,12.7572,12.7726,12.7572,12.7726,116000.0
2011-02-10 12:05:00,16.58,16.59,16.57,16.58,206200.0,12.7726,12.7803,12.7649,12.7726,206200.0
2011-02-10 12:10:00,16.58,16.61,16.58,16.61,96400.0,12.7726,12.7957,12.7726,12.7957,96400.0
2011-02-10 12:15:00,16.6,16.61,16.59,16.6,152000.0,12.788,12.7957,12.7803,12.788,152000.0
2011-02-10 12:20:00,16.6,16.61,16.6,16.6,95600.0,12.788,12.7957,12.788,12.788,95600.0
2011-02-10 12:25:00,16.6,16.6,16.59,16.6,109800.0,12.788,12.788,12.7803,12.788,109800.0
2011-02-10 12:30:00,16.6,16.61,16.6,16.61,152400.0,12.788,12.7957,12.788,12.7957,152400.0
2011-02-10 12:35:00,16.61,16.61,16.56,16.58,225000.0,12.7957,12.7957,12.7572,12.7726,225000.0
2011-02-10 12:40:00,16.56,16.57,16.55,16.56,326600.0,12.7572,12.7649,12.7495,12.7572,326600.0
2011-02-10 12:45:00,16.55,16.56,16.54,16.55,119600.0,12.7495,12.7572,12.7418,12.7495,119600.0
2011-02-10 12:50:00,16.55,16.55,16.54,16.55,99400.0,12.7495,12.7495,12.7418,12.7495,99400.0
2011-02-10 12:55:00,16.55,16.55,16.54,16.55,116400.0,12.7495,12.7495,12.7418,12.7495,116400.0
2011-02-10 13:00:00,16.54,16.56,16.53,16.56,101200.0,12.7418,12.7572,12.7341,12.7572,101200.0
2011-02-10 13:05:00,16.56,16.57,16.54,16.55,149000.0,12.7572,12.7649,12.7418,12.7495,149000.0
2011-02-10 13:10:00,16.56,16.56,16.55,16.56,34400.0,12.7572,12.7572,12.7495,12.7572,34400.0
2011-02-10 13:15:00,16.56,16.57,16.54,16.56,94800.0,12.7572,12.7649,12.7418,12.7572,94800.0
2011-02-10 13:20:00,16.56,16.57,16.55,16.56,349800.0,12.7572,12.7649,12.7495,12.7572,349800.0
2011-02-10 13:25:00,16.56,16.56,16.52,16.52,108600.0,12.7572,12.7572,12.7264,12.7264,108600.0
2011-02-10 13:30:00,16.52,16.56,16.52,16.53,60400.0,12.7264,12.7572,12.7264,12.7341,60400.0
2011-02-10 13:35:00,16.53,16.56,16.53,16.56,260400.0,12.7341,12.7572,12.7341,12.7572,260400.0
2011-02-10 13:40:00,16.56,16.59,16.55,16.58,414800.0,12.7572,12.7803,12.7495,12.7726,414800.0
2011-02-10 13:45:00,16.58,16.58,16.57,16.58,435200.0,12.7726,12.7726,12.7649,12.7726,435200.0
2011-02-10 13:50:00,16.58,16.59,16.58,16.59,118400.0,12.7726,12.7803,12.7726,12.7803,118400.0
2011-02-10 13:55:00,16.58,16.59,16.58,16.58,128200.0,12.7726,12.7803,12.7726,12.7726,128200.0
2011-02-10 14:00:00,16.58,16.59,16.56,16.59,271400.0,12.7726,12.7803,12.7572,12.7803,271400.0
2011-02-10 14:05:00,16.59,16.59,16.57,16.58,110600.0,12.7803,12.7803,12.7649,12.7726,110600.0
2011-02-10 14:10:00,16.58,16.59,16.57,16.59,62200.0,12.7726,12.7803,12.7649,12.7803,62200.0
2011-02-10 14:15:00,16.59,16.59,16.58,16.58,76000.0,12.7803,12.7803,12.7726,12.7726,76000.0
2011-02-10 14:20:00,16.58,16.6,16.58,16.6,247000.0,12.7726,12.788,12.7726,12.788,247000.0
2011-02-10 14:25:00,16.59,16.6,16.59,16.6,74400.0,12.7803,12.788,12.7803,12.788,74400.0
2011-02-10 14:30:00,16.6,16.61,16.59,16.61,298800.0,12.788,12.7957,12.7803,12.7957,298800.0
2011-02-10 14:35:00,16.61,16.61,16.6,16.61,102400.0,12.7957,12.7957,12.788,12.7957,102400.0
2011-02-10 14:40:00,16.61,16.61,16.61,16.61,95000.0,12.7957,12.7957,12.7957,12.7957,95000.0
2011-02-10 14:45:00,16.61,16.63,16.61,16.63,287400.0,12.7957,12.8112,12.7957,12.8112,287400.0
2011-02-10 14:50:00,16.63,16.63,16.62,16.63,213200.0,12.8112,12.8112,12.8034,12.8112,213200.0
2011-02-10 14:55:00,16.63,16.63,16.61,16.61,199600.0,12.8112,12.8112,12.7957,12.7957,199600.0
2011-02-10 15:00:00,16.61,16.61,16.59,16.6,798200.0,12.7957,12.7957,12.7803,12.788,798200.0
2011-02-10 15:05:00,16.6,16.6,16.57,16.57,78600.0,12.788,12.788,12.7649,12.7649,78600.0
2011-02-10 15:10:00,16.57,16.6,16.57,16.59,154000.0,12.7649,12.788,12.7649,12.7803,154000.0
2011-02-10 15:15:00,16.59,16.6,16.59,16.59,148200.0,12.7803,12.788,12.7803,12.7803,148200.0
2011-02-10 15:20:00,16.59,16.6,16.57,16.58,429000.0,12.7803,12.788,12.7649,12.7726,429000.0
2011-02-10 15:25:00,16.58,16.59,16.58,16.58,221600.0,12.7726,12.7803,12.7726,12.7726,221600.0
2011-02-10 15:30:00,16.58,16.59,16.57,16.58,160800.0,12.7726,12.7803,12.7649,12.7726,160800.0
2011-02-10 15:35:00,16.58,16.59,16.57,16.58,274600.0,12.7726,12.7803,12.7649,12.7726,274600.0
2011-02-10 15:40:00,16.58,16.58,16.56,16.58,245600.0,12.7726,12.7726,12.7572,12.7726,245600.0
2011-02-10 15:45:00,16.58,16.6,16.58,16.59,543200.0,12.7726,12.788,12.7726,12.7803,543200.0
2011-02-10 15:50:00,16.59,16.6,16.54,16.57,554200.0,12.7803,12.788,12.7418,12.7649,554200.0
2011-02-10 15:55:00,16.56,16.59,16.55,16.58,607200.0,12.7572,12.7803,12.7495,12.7726,607200.0
2011-02-11 09:30:00,16.5,16.53,16.41,16.42,209800.0,12.711,12.7341,12.6417,12.6494,209800.0
2011-02-11 09:35:00,16.42,16.49,16.38,16.45,396000.0,12.6494,12.7033,12.6186,12.6725,396000.0
2011-02-11 09:40:00,16.46,16.55,16.46,16.49,259200.0,12.6802,12.7495,12.6802,12.7033,259200.0
2011-02-11 09:45:00,16.49,16.53,16.47,16.53,129200.0,12.7033,12.7341,12.6879,12.7341,129200.0
2011-02-11 09:50:00,16.54,16.58,16.53,16.54,91400.0,12.7418,12.7726,12.7341,12.7418,91400.0
2011-02-11 09:55:00,16.53,16.54,16.49,16.5,131600.0,12.7341,12.7418,12.7033,12.711,131600.0
2011-02-11 10:00:00,16.5,16.55,16.5,16.55,166200.0,12.711,12.7495,12.711,12.7495,166200.0
2011-02-11 10:05:00,16.55,16.56,16.53,16.56,66600.0,12.7495,12.7572,12.7341,12.7572,66600.0
2011-02-11 10:10:00,16.55,16.56,16.53,16.53,351600.0,12.7495,12.7572,12.7341,12.7341,351600.0
2011-02-11 10:15:00,16.53,16.58,16.53,16.55,109000.0,12.7341,12.7726,12.7341,12.7495,109000.0
2011-02-11 10:20:00,16.55,16.56,16.52,16.54,113800.0,12.7495,12.7572,12.7264,12.7418,113800.0
2011-02-11 10:25:00,16.54,16.56,16.52,16.55,58800.0,12.7418,12.7572,12.7264,12.7495,58800.0
2011-02-11 10:30:00,16.55,16.56,16.53,16.54,69200.0,12.7495,12.7572,12.7341,12.7418,69200.0
2011-02-11 10:35:00,16.54,16.55,16.53,16.55,73600.0,12.7418,12.7495,12.7341,12.7495,73600.0
2011-02-11 10:40:00,16.55,16.55,16.53,16.54,99400.0,12.7495,12.7495,12.7341,12.7418,99400.0
2011-02-11 10:45:00,16.54,16.6,16.53,16.6,112800.0,12.7418,12.788,12.7341,12.788,112800.0
2011-02-11 10:50:00,16.61,16.61,16.59,16.61,295800.0,12.7957,12.7957,12.7803,12.7957,295800.0
2011-02-11 10:55:00,16.61,16.65,16.6,16.62,271200.0,12.7957,12.8266,12.788,12.8034,271200.0
2011-02-11 11:00:00,16.62,16.67,16.61,16.65,253400.0,12.8034,12.842,12.7957,12.8266,253400.0
2011-02-11 11:05:00,16.64,16.64,16.61,16.62,185800.0,12.8189,12.8189,12.7957,12.8034,185800.0
2011-02-11 11:10:00,16.63,16.63,16.57,16.57,89400.0,12.8112,12.8112,12.7649,12.7649,89400.0
2011-02-11 11:15:00,16.57,16.57,16.54,16.57,81600.0,12.7649,12.7649,12.7418,12.7649,81600.0
2011-02-11 11:20:00,16.57,16.59,16.54,16.58,136600.0,12.7649,12.7803,12.7418,12.7726,136600.0
2011-02-11 11:25:00,16.58,16.58,16.55,16.56,77200.0,12.7726,12.7726,12.7495,12.7572,77200.0
2011-02-11 11:30:00,16.56,16.57,16.55,16.55,78000.0,12.7572,12.7649,12.7495,12.7495,78000.0
2011-02-11 11:35:00,16.54,16.56,16.54,16.54,92600.0,12.7418,12.7572,12.7418,12.7418,92600.0
2011-02-11 11:40:00,16.54,16.56,16.53,16.56,100600.0,12.7418,12.7572,12.7341,12.7572,100600.0
2011-02-11 11:45:00,16.55,16.57,16.55,16.56,66200.0,12.7495,12.7649,12.7495,12.7572,66200.0
2011-02-11 11:50:00,16.56,16.6,16.56,16.57,58800.0,12.7572,12.788,12.7572,12.7649,58800.0
2011-02-11 11:55:00,16.56,16.58,16.55,16.56,148400.0,12.7572,12.7726,12.7495,12.7572,148400.0
2011-02-11 12:00:00,16.56,16.57,16.55,16.55,57800.0,12.7572,12.7649,12.7495,12.7495,57800.0
2011-02-11 12:05:00,16.56,16.59,16.56,16.56,178200.0,12.7572,12.7803,12.7572,12.7572,178200.0
2011-02-11 12:10:00,16.56,16.56,16.55,16.56,139000.0,12.7572,12.7572,12.7495,12.7572,139000.0
2011-02-11 12:15:00,16.55,16.56,16.54,16.54,53200.0,12.7495,12.7572,12.7418,12.7418,53200.0
2011-02-11 12:20:00,16.55,16.56,16.53,16.54,36400.0,12.7495,12.7572,12.7341,12.7418,36400.0
2011-02-11 12:25:00,16.54,16.56,16.54,16.55,38400.0,12.7418,12.7572,12.7418,12.7495,38400.0
2011-02-11 12:30:00,16.55,16.58,16.55,16.58,45800.0,12.7495,12.7726,12.7495,12.7726,45800.0
2011-02-11 12:35:00,16.58,16.58,16.56,16.57,40400.0,12.7726,12.7726,12.7572,12.7649,40400.0
2011-02-11 12:40:00,16.57,16.59,16.57,16.59,75400.0,12.7649,12.7803,12.7649,12.7803,75400.0
2011-02-11 12:45:00,16.59,16.6,16.57,16.59,52000.0,12.7803,12.788,12.7649,12.7803,52000.0
2011-02-11 12:50:00,16.59,16.6,16.59,16.6,105000.0,12.7803,12.788,12.7803,12.788,105000.0
2011-02-11 12:55:00,16.6,16.61,16.59,16.6,83000.0,12.788,12.7957,12.7803,12.788,83000.0
2011-02-11 13:00:00,16.6,16.6,16.58,16.58,49800.0,12.788,12.788,12.7726,12.7726,49800.0
2011-02-11 13:05:00,16.58,16.61,16.58,16.61,53000.0,12.7726,12.7957,12.7726,12.7957,53000.0
2011-02-11 13:10:00,16.61,16.61,16.59,16.61,116600.0,12.7957,12.7957,12.7803,12.7957,116600.0
2011-02-11 13:15:00,16.6,16.61,16.58,16.58,69600.0,12.788,12.7957,12.7726,12.7726,69600.0
2011-02-11 13:20:00,16.58,16.6,16.58,16.6,88400.0,12.7726,12.788,12.7726,12.788,88400.0
2011-02-11 13:25:00,16.6,16.61,16.58,16.59,242200.0,12.788,12.7957,12.7726,12.7803,242200.0
2011-02-11 13:30:00,16.58,16.61,16.58,16.61,380400.0,12.7726,12.7957,12.7726,12.7957,380400.0
2011-02-11 13:35:00,16.6,16.61,16.59,16.6,90200.0,12.788,12.7957,12.7803,12.788,90200.0
2011-02-11 13:40:00,16.6,16.61,16.6,16.61,44200.0,12.788,12.7957,12.788,12.7957,44200.0
2011-02-11 13:45:00,16.61,16.61,16.6,16.6,175200.0,12.7957,12.7957,12.788,12.788,175200.0
2011-02-11 13:50:00,16.61,16.61,16.6,16.61,75000.0,12.7957,12.7957,12.788,12.7957,75000.0
2011-02-11 13:55:00,16.61,16.61,16.61,16.61,87000.0,12.7957,12.7957,12.7957,12.7957,87000.0
2011-02-11 14:00:00,16.61,16.65,16.61,16.64,208200.0,12.7957,12.8266,12.7957,12.8189,208200.0
2011-02-11 14:05:00,16.64,16.65,16.64,16.65,69600.0,12.8189,12.8266,12.8189,12.8266,69600.0
2011-02-11 14:10:00,16.65,16.65,16.64,16.65,89400.0,12.8266,12.8266,12.8189,12.8266,89400.0
2011-02-11 14:15:00,16.65,16.65,16.65,16.65,54800.0,12.8266,12.8266,12.8266,12.8266,54800.0
2011-02-11 14:20:00,16.65,16.65,16.64,16.64,106200.0,12.8266,12.8266,12.8189,12.8189,106200.0
2011-02-11 14:25:00,16.64,16.64,16.62,16.62,180400.0,12.8189,12.8189,12.8034,12.8034,180400.0
2011-02-11 14:30:00,16.62,16.65,16.62,16.65,184000.0,12.8034,12.8266,12.8034,12.8266,184000.0
2011-02-11 14:35:00,16.65,16.66,16.64,16.65,107200.0,12.8266,12.8343,12.8189,12.8266,107200.0
2011-02-11 14:40:00,16.65,16.66,16.64,16.65,117400.0,12.8266,12.8343,12.8189,12.8266,117400.0
2011-02-11 14:45:00,16.65,16.66,16.65,16.65,393400.0,12.8266,12.8343,12.8266,12.8266,393400.0
2011-02-11 14:50:00,16.66,16.66,16.65,16.66,303200.0,12.8343,12.8343,12.8266,12.8343,303200.0
2011-02-11 14:55:00,16.65,16.66,16.65,16.66,76200.0,12.8266,12.8343,12.8266,12.8343,76200.0
2011-02-11 15:00:00,16.66,16.67,16.65,16.66,96000.0,12.8343,12.842,12.8266,12.8343,96000.0
2011-02-11 15:05:00,16.66,16.66,16.65,16.66,218600.0,12.8343,12.8343,12.8266,12.8343,218600.0
2011-02-11 15:10:00,16.66,16.66,16.65,16.65,76400.0,12.8343,12.8343,12.8266,12.8266,76400.0
2011-02-11 15:15:00,16.65,16.66,16.65,16.66,172000.0,12.8266,12.8343,12.8266,12.8343,172000.0
2011-02-11 15:20:00,16.66,16.66,16.65,16.65,250600.0,12.8343,12.8343,12.8266,12.8266,250600.0
2011-02-11 15:25:00,16.65,16.65,16.64,16.64,69200.0,12.8266,12.8266,12.8189,12.8189,69200.0
2011-02-11 15:30:00,16.64,16.65,16.63,16.64,118800.0,12.8189,12.8266,12.8112,12.8189,118800.0
2011-02-11 15:35:00,16.64,16.66,16.63,16.65,189600.0,12.8189,12.8343,12.8112,12.8266,189600.0
2011-02-11 15:40:00,16.65,16.66,16.65,16.66,242800.0,12.8266,12.8343,12.8266,12.8343,242800.0
2011-02-11 15:45:00,16.65,16.66,16.64,16.66,234800.0,12.8266,12.8343,12.8189,12.8343,234800.0
2011-02-11 15:50:00,16.66,16.67,16.65,16.67,266800.0,12.8343,12.842,12.8266,12.842,266800.0
2011-02-11 15:55:00,16.67,16.69,16.66,16.68,732800.0,12.842,12.8574,12.8343,12.8497,732800.0
2011-02-14 09:30:00,16.71,16.75,16.6,16.67,588800.0,12.8728,12.9036,12.788,12.842,588800.0
2011-02-14 09:35:00,16.68,16.68,16.63,16.66,398000.0,12.8497,12.8497,12.8112,12.8343,398000.0
2011-02-14 09:40:00,16.66,16.73,16.65,16.73,564000.0,12.8343,12.8882,12.8266,12.8882,564000.0
2011-02-14 09:45:00,16.73,16.75,16.7,16.73,197800.0,12.8882,12.9036,12.8651,12.8882,197800.0
2011-02-14 09:50:00,16.73,16.73,16.7,16.71,110800.0,12.8882,12.8882,12.8651,12.8728,110800.0
2011-02-14 09:55:00,16.71,16.75,16.7,16.72,143400.0,12.8728,12.9036,12.8651,12.8805,143400.0
2011-02-14 10:00:00,16.73,16.73,16.71,16.73,352800.0,12.8882,12.8882,12.8728,12.8882,352800.0
2011-02-14 10:05:00,16.73,16.73,16.72,16.72,93600.0,12.8882,12.8882,12.8805,12.8805,93600.0
2011-02-14 10:10:00,16.72,16.74,16.71,16.74,223400.0,12.8805,12.8959,12.8728,12.8959,223400.0
2011-02-14 10:15:00,16.74,16.75,16.72,16.75,241800.0,12.8959,12.9036,12.8805,12.9036,241800.0
2011-02-14 10:20:00,16.75,16.78,16.75,16.78,131200.0,12.9036,12.9267,12.9036,12.9267,131200.0
2011-02-14 10:25:00,16.78,16.8,16.77,16.8,288600.0,12.9267,12.9421,12.919,12.9421,288600.0
2011-02-14 10:30:00,16.8,16.81,16.73,16.75,245000.0,12.9421,12.9498,12.8882,12.9036,245000.0
2011-02-14 10:35:00,16.75,16.75,16.7,16.7,167600.0,12.9036,12.9036,12.8651,12.8651,167600.0
2011-02-14 10:40:00,16.7,16.71,16.65,16.67,182400.0,12.8651,12.8728,12.8266,12.842,182400.0
2011-02-14 10:45:00,16.67,16.72,16.65,16.71,283000.0,12.842,12.8805,12.8266,12.8728,283000.0
2011-02-14 10:50:00,16.71,16.71,16.64,16.64,160800.0,12.8728,12.8728,12.8189,12.8189,160800.0
2011-02-14 10:55:00,16.64,16.64,16.6,16.62,109000.0,12.8189,12.8189,12.788,12.8034,109000.0
2011-02-14 11:00:00,16.62,16.65,16.62,16.64,117800.0,12.8034,12.8266,12.8034,12.8189,117800.0
2011-02-14 11:05:00,16.64,16.65,16.63,16.64,37400.0,12.8189,12.8266,12.8112,12.8189,37400.0
2011-02-14 11:10:00,16.64,16.68,16.63,16.68,159600.0,12.8189,12.8497,12.8112,12.8497,159600.0
2011-02-14 11:15:00,16.68,16.71,16.66,16.7,279600.0,12.8497,12.8728,12.8343,12.8651,279600.0
2011-02-14 11:20:00,16.71,16.72,16.7,16.7,54000.0,12.8728,12.8805,12.8651,12.8651,54000.0
2011-02-14 11:25:00,16.7,16.7,16.66,16.66,45800.0,12.8651,12.8651,12.8343,12.8343,45800.0
2011-02-14 11:30:00,16.66,16.68,16.65,16.68,36200.0,12.8343,12.8497,12.8266,12.8497,36200.0
2011-02-14 11:35:00,16.68,16.72,16.68,16.71,49000.0,12.8497,12.8805,12.8497,12.8728,49000.0
2011-02-14 11:40:00,16.7,16.72,16.7,16.7,57400.0,12.8651,12.8805,12.8651,12.8651,57400.0
2011-02-14 11:45:00,16.7,16.71,16.68,16.68,33400.0,12.8651,12.8728,12.8497,12.8497,33400.0
2011-02-14 11:50:00,16.68,16.69,16.68,16.69,26400.0,12.8497,12.8574,12.8497,12.8574,26400.0
2011-02-14 11:55:00,16.68,16.7,16.68,16.69,18000.0,12.8497,12.8651,12.8497,12.8574,18000.0
2011-02-14 12:00:00,16.69,16.7,16.68,16.69,21200.0,12.8574,12.8651,12.8497,12.8574,21200.0
2011-02-14 12:05:00,16.69,16.69,16.68,16.68,21400.0,12.8574,12.8574,12.8497,12.8497,21400.0
2011-02-14 12:10:00,16.68,16.69,16.68,16.69,25400.0,12.8497,12.8574,12.8497,12.8574,25400.0
2011-02-14 12:15:00,16.69,16.71,16.69,16.71,38400.0,12.8574,12.8728,12.8574,12.8728,38400.0
2011-02-14 12:20:00,16.71,16.73,16.7,16.71,73400.0,12.8728,12.8882,12.8651,12.8728,73400.0
2011-02-14 12:25:00,16.71,16.72,16.7,16.72,104600.0,12.8728,12.8805,12.8651,12.8805,104600.0
2011-02-14 12:30:00,16.72,16.72,16.71,16.72,54400.0,12.8805,12.8805,12.8728,12.8805,54400.0
2011-02-14 12:35:00,16.72,16.72,16.69,16.7,126200.0,12.8805,12.8805,12.8574,12.8651,126200.0
2011-02-14 12:40:00,16.69,16.72,16.68,16.72,102200.0,12.8574,12.8805,12.8497,12.8805,102200.0
2011-02-14 12:45:00,16.72,16.72,16.68,16.69,98000.0,12.8805,12.8805,12.8497,12.8574,98000.0
2011-02-14 12:50:00,16.69,16.71,16.68,16.7,93800.0,12.8574,12.8728,12.8497,12.8651,93800.0
2011-02-14 12:55:00,16.7,16.7,16.68,16.68,132200.0,12.8651,12.8651,12.8497,12.8497,132200.0
2011-02-14 13:00:00,16.68,16.68,16.68,16.68,157000.0,12.8497,12.8497,12.8497,12.8497,157000.0
2011-02-14 13:05:00,16.68,16.69,16.68,16.68,42600.0,12.8497,12.8574,12.8497,12.8497,42600.0
2011-02-14 13:10:00,16.68,16.7,16.68,16.7,90200.0,12.8497,12.8651,12.8497,12.8651,90200.0
2011-02-14 13:15:00,16.7,16.7,16.68,16.68,60000.0,12.8651,12.8651,12.8497,12.8497,60000.0
2011-02-14 13:20:00,16.68,16.71,16.68,16.7,119200.0,12.8497,12.8728,12.8497,12.8651,119200.0
2011-02-14 13:25:00,16.7,16.71,16.7,16.71,86600.0,12.8651,12.8728,12.8651,12.8728,86600.0
2011-02-14 13:30:00,16.7,16.7,16.68,16.7,77600.0,12.8651,12.8651,12.8497,12.8651,77600.0
2011-02-14 13:35:00,16.7,16.7,16.68,16.7,45800.0,12.8651,12.8651,12.8497,12.8651,45800.0
2011-02-14 13:40:00,16.7,16.7,16.68,16.68,70600.0,12.8651,12.8651,12.8497,12.8497,70600.0
2011-02-14 13:45:00,16.68,16.7,16.68,16.69,70600.0,12.8497,12.8651,12.8497,12.8574,70600.0
2011-02-14 13:50:00,16.7,16.7,16.68,16.68,100400.0,12.8651,12.8651,12.8497,12.8497,100400.0
2011-02-14 13:55:00,16.68,16.68,16.68,16.68,33200.0,12.8497,12.8497,12.8497,12.8497,33200.0
2011-02-14 14:00:00,16.68,16.68,16.68,16.68,70800.0,12.8497,12.8497,12.8497,12.8497,70800.0
2011-02-14 14:05:00,16.68,16.69,16.68,16.68,159400.0,12.8497,12.8574,12.8497,12.8497,159400.0
2011-02-14 14:10:00,16.68,16.69,16.68,16.68,192000.0,12.8497,12.8574,12.8497,12.8497,192000.0
2011-02-14 14:15:00,16.68,16.69,16.68,16.68,56000.0,12.8497,12.8574,12.8497,12.8497,56000.0
2011-02-14 14:20:00,16.68,16.68,16.68,16.68,47400.0,12.8497,12.8497,12.8497,12.8497,47400.0
2011-02-14 14:25:00,16.68,16.69,16.68,16.68,150200.0,12.8497,12.8574,12.8497,12.8497,150200.0
2011-02-14 14:30:00,16.68,16.68,16.66,16.67,71400.0,12.8497,12.8497,12.8343,12.842,71400.0
2011-02-14 14:35:00,16.67,16.68,16.66,16.68,66000.0,12.842,12.8497,12.8343,12.8497,66000.0
2011-02-14 14:40:00,16.68,16.68,16.68,16.68,59200.0,12.8497,12.8497,12.8497,12.8497,59200.0
2011-02-14 14:45:00,16.68,16.69,16.68,16.69,57200.0,12.8497,12.8574,12.8497,12.8574,57200.0
2011-02-14 14:50:00,16.68,16.71,16.68,16.7,74600.0,12.8497,12.8728,12.8497,12.8651,74600.0
2011-02-14 14:55:00,16.71,16.71,16.68,16.7,53400.0,12.8728,12.8728,12.8497,12.8651,53400.0
2011-02-14 15:00:00,16.7,16.72,16.69,16.71,166800.0,12.8651,12.8805,12.8574,12.8728,166800.0
2011-02-14 15:05:00,16.71,16.72,16.71,16.71,113400.0,12.8728,12.8805,12.8728,12.8728,113400.0
2011-02-14 15:10:00,16.71,16.72,16.71,16.71,102200.0,12.8728,12.8805,12.8728,12.8728,102200.0
2011-02-14 15:15:00,16.71,16.77,16.68,16.73,918000.0,12.8728,12.919,12.8497,12.8882,918000.0
2011-02-14 15:20:00,16.73,16.88,16.73,16.88,1622000.0,12.8882,13.0037,12.8882,13.0037,1622000.0
2011-02-14 15:25:00,16.88,16.89,16.77,16.77,1005200.0,13.0037,13.0114,12.919,12.919,1005200.0
2011-02-14 15:30:00,16.77,16.79,16.76,16.77,200400.0,12.919,12.9344,12.9113,12.919,200400.0
2011-02-14 15:35:00,16.77,16.81,16.77,16.77,304600.0,12.919,12.9498,12.919,12.919,304600.0
2011-02-14 15:40:00,16.78,16.83,16.77,16.82,343400.0,12.9267,12.9652,12.919,12.9575,343400.0
2011-02-14 15:45:00,16.82,16.84,16.82,16.83,278200.0,12.9575,12.9729,12.9575,12.9652,278200.0
2011-02-14 15:50:00,16.83,16.83,16.8,16.83,426400.0,12.9652,12.9652,12.9421,12.9652,426400.0
2011-02-14 15:55:00,16.83,16.83,16.79,16.8,692000.0,12.9652,12.9652,12.9344,12.9421,692000.0
2011-02-15 09:30:00,16.71,16.72,16.66,16.7,418000.0,12.8728,12.8805,12.8343,12.8651,418000.0
2011-02-15 09:35:00,16.7,16.75,16.65,16.66,311600.0,12.8651,12.9036,12.8266,12.8343,311600.0
2011-02-15 09:40:00,16.66,16.75,16.66,16.75,281200.0,12.8343,12.9036,12.8343,12.9036,281200.0
2011-02-15 09:45:00,16.75,16.77,16.72,16.72,172800.0,12.9036,12.919,12.8805,12.8805,172800.0
2011-02-15 09:50:00,16.72,16.75,16.7,16.72,109000.0,12.8805,12.9036,12.8651,12.8805,109000.0
2011-02-15 09:55:00,16.72,16.78,16.72,16.76,136600.0,12.8805,12.9267,12.8805,12.9113,136600.0
2011-02-15 10:00:00,16.76,16.77,16.71,16.71,168000.0,12.9113,12.919,12.8728,12.8728,168000.0
2011-02-15 10:05:00,16.7,16.71,16.67,16.68,185000.0,12.8651,12.8728,12.842,12.8497,185000.0
2011-02-15 10:10:00,16.68,16.71,16.65,16.71,148200.0,12.8497,12.8728,12.8266,12.8728,148200.0
2011-02-15 10:15:00,16.71,16.72,16.67,16.68,98000.0,12.8728,12.8805,12.842,12.8497,98000.0
2011-02-15 10:20:00,16.68,16.71,16.67,16.68,83800.0,12.8497,12.8728,12.842,12.8497,83800.0
2011-02-15 10:25:00,16.68,16.7,16.67,16.68,69200.0,12.8497,12.8651,12.842,12.8497,69200.0
2011-02-15 10:30:00,16.68,16.73,16.67,16.73,55600.0,12.8497,12.8882,12.842,12.8882,55600.0
2011-02-15 10:35:00,16.73,16.74,16.7,16.74,76400.0,12.8882,12.8959,12.8651,12.8959,76400.0
2011-02-15 10:40:00,16.74,16.75,16.7,16.7,107000.0,12.8959,12.9036,12.8651,12.8651,107000.0
2011-02-15 10:45:00,16.71,16.71,16.69,16.69,88000.0,12.8728,12.8728,12.8574,12.8574,88000.0
2011-02-15 10:50:00,16.69,16.72,16.68,16.72,77800.0,12.8574,12.8805,12.8497,12.8805,77800.0
2011-02-15 10:55:00,16.72,16.73,16.69,16.71,94600.0,12.8805,12.8882,12.8574,12.8728,94600.0
2011-02-15 11:00:00,16.7,16.71,16.7,16.71,69600.0,12.8651,12.8728,12.8651,12.8728,69600.0
2011-02-15 11:05:00,16.71,16.74,16.71,16.73,157600.0,12.8728,12.8959,12.8728,12.8882,157600.0
2011-02-15 11:10:00,16.72,16.73,16.71,16.71,97600.0,12.8805,12.8882,12.8728,12.8728,97600.0
2011-02-15 11:15:00,16.71,16.71,16.7,16.7,41400.0,12.8728,12.8728,12.8651,12.8651,41400.0
2011-02-15 11:20:00,16.7,16.71,16.68,16.69,51400.0,12.8651,12.8728,12.8497,12.8574,51400.0
2011-02-15 11:25:00,16.68,16.7,16.68,16.68,48800.0,12.8497,12.8651,12.8497,12.8497,48800.0
2011-02-15 11:30:00,16.68,16.71,16.68,16.69,93000.0,12.8497,12.8728,12.8497,12.8574,93000.0
2011-02-15 11:35:00,16.69,16.7,16.68,16.69,25600.0,12.8574,12.8651,12.8497,12.8574,25600.0
2011-02-15 11:40:00,16.68,16.69,16.68,16.68,25000.0,12.8497,12.8574,12.8497,12.8497,25000.0
2011-02-15 11:45:00,16.68,16.68,16.67,16.68,81000.0,12.8497,12.8497,12.842,12.8497,81000.0
2011-02-15 11:50:00,16.68,16.69,16.68,16.68,35600.0,12.8497,12.8574,12.8497,12.8497,35600.0
2011-02-15 11:55:00,16.68,16.69,16.68,16.68,36200.0,12.8497,12.8574,12.8497,12.8497,36200.0
2011-02-15 12:00:00,16.68,16.68,16.66,16.68,49800.0,12.8497,12.8497,12.8343,12.8497,49800.0
2011-02-15 12:05:00,16.68,16.7,16.67,16.7,35800.0,12.8497,12.8651,12.842,12.8651,35800.0
2011-02-15 12:10:00,16.7,16.71,16.68,16.7,135200.0,12.8651,12.8728,12.8497,12.8651,135200.0
2011-02-15 12:15:00,16.7,16.71,16.7,16.7,29000.0,12.8651,12.8728,12.8651,12.8651,29000.0
2011-02-15 12:20:00,16.7,16.72,16.7,16.71,82400.0,12.8651,12.8805,12.8651,12.8728,82400.0
2011-02-15 12:25:00,16.71,16.74,16.71,16.73,65400.0,12.8728,12.8959,12.8728,12.8882,65400.0
2011-02-15 12:30:00,16.73,16.73,16.72,16.72,33400.0,12.8882,12.8882,12.8805,12.8805,33400.0
2011-02-15 12:35:00,16.71,16.73,16.71,16.73,85600.0,12.8728,12.8882,12.8728,12.8882,85600.0
2011-02-15 12:40:00,16.73,16.73,16.71,16.71,92800.0,12.8882,12.8882,12.8728,12.8728,92800.0
2011-02-15 12:45:00,16.71,16.71,16.68,16.69,41400.0,12.8728,12.8728,12.8497,12.8574,41400.0
2011-02-15 12:50:00,16.69,16.7,16.68,16.69,45000.0,12.8574,12.8651,12.8497,12.8574,45000.0
2011-02-15 12:55:00,16.7,16.71,16.69,16.7,66800.0,12.8651,12.8728,12.8574,12.8651,66800.0
2011-02-15 13:00:00,16.7,16.7,16.67,16.68,63400.0,12.8651,12.8651,12.842,12.8497,63400.0
2011-02-15 13:05:00,16.68,16.71,16.68,16.7,65000.0,12.8497,12.8728,12.8497,12.8651,65000.0
2011-02-15 13:10:00,16.7,16.71,16.7,16.7,363800.0,12.8651,12.8728,12.8651,12.8651,363800.0
2011-02-15 13:15:00,16.7,16.71,16.68,16.68,97600.0,12.8651,12.8728,12.8497,12.8497,97600.0
2011-02-15 13:20:00,16.68,16.68,16.67,16.68,50200.0,12.8497,12.8497,12.842,12.8497,50200.0
2011-02-15 13:25:00,16.68,16.68,16.67,16.68,170800.0,12.8497,12.8497,12.842,12.8497,170800.0
2011-02-15 13:30:00,16.68,16.69,16.67,16.69,65400.0,12.8497,12.8574,12.842,12.8574,65400.0
2011-02-15 13:35:00,16.69,16.7,16.68,16.7,56200.0,12.8574,12.8651,12.8497,12.8651,56200.0
2011-02-15 13:40:00,16.69,16.7,16.69,16.69,32200.0,12.8574,12.8651,12.8574,12.8574,32200.0
2011-02-15 13:45:00,16.7,16.72,16.69,16.71,128200.0,12.8651,12.8805,12.8574,12.8728,128200.0
2011-02-15 13:50:00,16.71,16.71,16.67,16.67,140000.0,12.8728,12.8728,12.842,12.842,140000.0
2011-02-15 13:55:00,16.67,16.68,16.66,16.67,53200.0,12.842,12.8497,12.8343,12.842,53200.0
2011-02-15 14:00:00,16.67,16.68,16.66,16.67,89800.0,12.842,12.8497,12.8343,12.842,89800.0
2011-02-15 14:05:00,16.67,16.67,16.65,16.67,72200.0,12.842,12.842,12.8266,12.842,72200.0
2011-02-15 14:10:00,16.66,16.67,16.64,16.64,100600.0,12.8343,12.842,12.8189,12.8189,100600.0
2011-02-15 14:15:00,16.64,16.67,16.63,16.67,77400.0,12.8189,12.842,12.8112,12.842,77400.0
2011-02-15 14:20:00,16.66,16.67,16.64,16.64,74600.0,12.8343,12.842,12.8189,12.8189,74600.0
2011-02-15 14:25:00,16.65,16.65,16.63,16.63,130800.0,12.8266,12.8266,12.8112,12.8112,130800.0
2011-02-15 14:30:00,16.63,16.64,16.63,16.63,75800.0,12.8112,12.8189,12.8112,12.8112,75800.0
2011-02-15 14:35:00,16.63,16.64,16.63,16.63,111000.0,12.8112,12.8189,12.8112,12.8112,111000.0
2011-02-15 14:40:00,16.63,16.67,16.63,16.67,147000.0,12.8112,12.842,12.8112,12.842,147000.0
2011-02-15 14:45:00,16.67,16.68,16.67,16.68,99200.0,12.842,12.8497,12.842,12.8497,99200.0
2011-02-15 14:50:00,16.68,16.68,16.68,16.68,45400.0,12.8497,12.8497,12.8497,12.8497,45400.0
2011-02-15 14:55:00,16.68,16.68,16.66,16.67,95200.0,12.8497,12.8497,12.8343,12.842,95200.0
2011-02-15 15:00:00,16.66,16.72,16.66,16.71,149200.0,12.8343,12.8805,12.8343,12.8728,149200.0
2011-02-15 15:05:00,16.72,16.72,16.68,16.69,129600.0,12.8805,12.8805,12.8497,12.8574,129600.0
2011-02-15 15:10:00,16.69,16.69,16.67,16.68,182600.0,12.8574,12.8574,12.842,12.8497,182600.0
2011-02-15 15:15:00,16.68,16.69,16.67,16.67,122800.0,12.8497,12.8574,12.842,12.842,122800.0
2011-02-15 15:20:00,16.67,16.68,16.66,16.66,103400.0,12.842,12.8497,12.8343,12.8343,103400.0
2011-02-15 15:25:00,16.66,16.68,16.65,16.66,161800.0,12.8343,12.8497,12.8266,12.8343,161800.0
2011-02-15 15:30:00,16.66,16.67,16.64,16.64,185400.0,12.8343,12.842,12.8189,12.8189,185400.0
2011-02-15 15:35:00,16.64,16.64,16.62,16.64,188800.0,12.8189,12.8189,12.8034,12.8189,188800.0
2011-02-15 15:40:00,16.64,16.64,16.6,16.61,261400.0,12.8189,12.8189,12.788,12.7957,261400.0
2011-02-15 15:45:00,16.61,16.63,16.61,16.61,239400.0,12.7957,12.8112,12.7957,12.7957,239400.0
2011-02-15 15:50:00,16.61,16.62,16.58,16.58,482600.0,12.7957,12.8034,12.7726,12.7726,482600.0
2011-02-15 15:55:00,16.58,16.6,16.58,16.59,966800.0,12.7726,12.788,12.7726,12.7803,966800.0
2011-02-16 09:30:00,16.65,16.67,16.59,16.61,404000.0,12.8266,12.842,12.7803,12.7957,404000.0
2011-02-16 09:35:00,16.61,16.71,16.57,16.67,447800.0,12.7957,12.8728,12.7649,12.842,447800.0
2011-02-16 09:40:00,16.68,16.75,16.67,16.75,320800.0,12.8497,12.9036,12.842,12.9036,320800.0
2011-02-16 09:45:00,16.75,16.75,16.71,16.72,141800.0,12.9036,12.9036,12.8728,12.8805,141800.0
2011-02-16 09:50:00,16.71,16.72,16.67,16.68,149800.0,12.8728,12.8805,12.842,12.8497,149800.0
2011-02-16 09:55:00,16.68,16.73,16.67,16.72,105200.0,12.8497,12.8882,12.842,12.8805,105200.0
2011-02-16 10:00:00,16.72,16.73,16.66,16.67,145000.0,12.8805,12.8882,12.8343,12.842,145000.0
2011-02-16 10:05:00,16.67,16.72,16.66,16.72,159000.0,12.842,12.8805,12.8343,12.8805,159000.0
2011-02-16 10:10:00,16.72,16.76,16.72,16.73,365400.0,12.8805,12.9113,12.8805,12.8882,365400.0
2011-02-16 10:15:00,16.73,16.75,16.71,16.72,126400.0,12.8882,12.9036,12.8728,12.8805,126400.0
2011-02-16 10:20:00,16.72,16.74,16.72,16.73,98400.0,12.8805,12.8959,12.8805,12.8882,98400.0
2011-02-16 10:25:00,16.73,16.75,16.72,16.74,110600.0,12.8882,12.9036,12.8805,12.8959,110600.0
2011-02-16 10:30:00,16.74,16.77,16.73,16.75,126800.0,12.8959,12.919,12.8882,12.9036,126800.0
2011-02-16 10:35:00,16.75,16.78,16.75,16.77,94000.0,12.9036,12.9267,12.9036,12.919,94000.0
2011-02-16 10:40:00,16.77,16.78,16.75,16.77,108200.0,12.919,12.9267,12.9036,12.919,108200.0
2011-02-16 10:45:00,16.76,16.79,16.76,16.78,118200.0,12.9113,12.9344,12.9113,12.9267,118200.0
2011-02-16 10:50:00,16.78,16.79,16.77,16.77,94800.0,12.9267,12.9344,12.919,12.919,94800.0
2011-02-16 10:55:00,16.77,16.79,16.76,16.79,116600.0,12.919,12.9344,12.9113,12.9344,116600.0
2011-02-16 11:00:00,16.78,16.79,16.77,16.78,177400.0,12.9267,12.9344,12.919,12.9267,177400.0
2011-02-16 11:05:00,16.78,16.8,16.78,16.79,164600.0,12.9267,12.9421,12.9267,12.9344,164600.0
2011-02-16 11:10:00,16.79,16.79,16.79,16.79,39800.0,12.9344,12.9344,12.9344,12.9344,39800.0
2011-02-16 11:15:00,16.79,16.8,16.78,16.79,98400.0,12.9344,12.9421,12.9267,12.9344,98400.0
2011-02-16 11:20:00,16.8,16.82,16.79,16.81,127400.0,12.9421,12.9575,12.9344,12.9498,127400.0
2011-02-16 11:25:00,16.81,16.84,16.81,16.82,187600.0,12.9498,12.9729,12.9498,12.9575,187600.0
2011-02-16 11:30:00,16.82,16.82,16.76,16.77,84200.0,12.9575,12.9575,12.9113,12.919,84200.0
2011-02-16 11:35:00,16.76,16.78,16.75,16.77,42800.0,12.9113,12.9267,12.9036,12.919,42800.0
2011-02-16 11:40:00,16.76,16.77,16.75,16.77,55200.0,12.9113,12.919,12.9036,12.919,55200.0
2011-02-16 11:45:00,16.78,16.8,16.78,16.79,71800.0,12.9267,12.9421,12.9267,12.9344,71800.0
2011-02-16 11:50:00,16.79,16.79,16.77,16.78,34200.0,12.9344,12.9344,12.919,12.9267,34200.0
2011-02-16 11:55:00,16.78,16.8,16.76,16.79,87400.0,12.9267,12.9421,12.9113,12.9344,87400.0
2011-02-16 12:00:00,16.79,16.8,16.75,16.75,51400.0,12.9344,12.9421,12.9036,12.9036,51400.0
2011-02-16 12:05:00,16.76,16.76,16.7,16.7,106200.0,12.9113,12.9113,12.8651,12.8651,106200.0
2011-02-16 12:10:00,16.7,16.72,16.68,16.71,84200.0,12.8651,12.8805,12.8497,12.8728,84200.0
2011-02-16 12:15:00,16.71,16.71,16.68,16.68,59000.0,12.8728,12.8728,12.8497,12.8497,59000.0
2011-02-16 12:20:00,16.68,16.71,16.68,16.71,127200.0,12.8497,12.8728,12.8497,12.8728,127200.0
2011-02-16 12:25:00,16.71,16.73,16.71,16.71,67200.0,12.8728,12.8882,12.8728,12.8728,67200.0
2011-02-16 12:30:00,16.71,16.72,16.7,16.72,42400.0,12.8728,12.8805,12.8651,12.8805,42400.0
2011-02-16 12:35:00,16.71,16.73,16.71,16.72,23600.0,12.8728,12.8882,12.8728,12.8805,23600.0
2011-02-16 12:40:00,16.72,16.73,16.71,16.72,48600.0,12.8805,12.8882,12.8728,12.8805,48600.0
2011-02-16 12:45:00,16.71,16.72,16.71,16.72,16800.0,12.8728,12.8805,12.8728,12.8805,16800.0
2011-02-16 12:50:00,16.72,16.72,16.68,16.7,51000.0,12.8805,12.8805,12.8497,12.8651,51000.0
2011-02-16 12:55:00,16.71,16.72,16.71,16.72,34200.0,12.8728,12.8805,12.8728,12.8805,34200.0
2011-02-16 13:00:00,16.72,16.73,16.68,16.68,52000.0,12.8805,12.8882,12.8497,12.8497,52000.0
2011-02-16 13:05:00,16.68,16.71,16.67,16.69,40000.0,12.8497,12.8728,12.842,12.8574,40000.0
2011-02-16 13:10:00,16.69,16.72,16.68,16.71,78600.0,12.8574,12.8805,12.8497,12.8728,78600.0
2011-02-16 13:15:00,16.72,16.72,16.7,16.71,58200.0,12.8805,12.8805,12.8651,12.8728,58200.0
2011-02-16 13:20:00,16.71,16.72,16.7,16.71,195400.0,12.8728,12.8805,12.8651,12.8728,195400.0
2011-02-16 13:25:00,16.71,16.72,16.69,16.7,84600.0,12.8728,12.8805,12.8574,12.8651,84600.0
2011-02-16 13:30:00,16.7,16.71,16.68,16.68,94400.0,12.8651,12.8728,12.8497,12.8497,94400.0
2011-02-16 13:35:00,16.68,16.69,16.68,16.69,25200.0,12.8497,12.8574,12.8497,12.8574,25200.0
2011-02-16 13:40:00,16.69,16.73,16.69,16.73,50000.0,12.8574,12.8882,12.8574,12.8882,50000.0
2011-02-16 13:45:00,16.73,16.75,16.73,16.74,42400.0,12.8882,12.9036,12.8882,12.8959,42400.0
2011-02-16 13:50:00,16.74,16.75,16.74,16.74,31800.0,12.8959,12.9036,12.8959,12.8959,31800.0
2011-02-16 13:55:00,16.74,16.75,16.74,16.75,33200.0,12.8959,12.9036,12.8959,12.9036,33200.0
2011-02-16 14:00:00,16.74,16.76,16.74,16.76,130200.0,12.8959,12.9113,12.8959,12.9113,130200.0
2011-02-16 14:05:00,16.75,16.76,16.74,16.74,124600.0,12.9036,12.9113,12.8959,12.8959,124600.0
2011-02-16 14:10:00,16.75,16.75,16.73,16.73,291200.0,12.9036,12.9036,12.8882,12.8882,291200.0
2011-02-16 14:15:00,16.73,16.75,16.73,16.73,162600.0,12.8882,12.9036,12.8882,12.8882,162600.0
2011-02-16 14:20:00,16.73,16.74,16.72,16.72,44600.0,12.8882,12.8959,12.8805,12.8805,44600.0
2011-02-16 14:25:00,16.72,16.73,16.71,16.71,49000.0,12.8805,12.8882,12.8728,12.8728,49000.0
2011-02-16 14:30:00,16.71,16.74,16.71,16.74,58000.0,12.8728,12.8959,12.8728,12.8959,58000.0
2011-02-16 14:35:00,16.74,16.77,16.74,16.76,88000.0,12.8959,12.919,12.8959,12.9113,88000.0
2011-02-16 14:40:00,16.76,16.77,16.75,16.77,84200.0,12.9113,12.919,12.9036,12.919,84200.0
2011-02-16 14:45:00,16.77,16.78,16.75,16.76,272800.0,12.919,12.9267,12.9036,12.9113,272800.0
2011-02-16 14:50:00,16.76,16.78,16.75,16.77,126200.0,12.9113,12.9267,12.9036,12.919,126200.0
2011-02-16 14:55:00,16.77,16.79,16.76,16.77,170200.0,12.919,12.9344,12.9113,12.919,170200.0
2011-02-16 15:00:00,16.77,16.79,16.77,16.78,76400.0,12.919,12.9344,12.919,12.9267,76400.0
2011-02-16 15:05:00,16.78,16.82,16.78,16.81,139000.0,12.9267,12.9575,12.9267,12.9498,139000.0
2011-02-16 15:10:00,16.81,16.82,16.79,16.79,70600.0,12.9498,12.9575,12.9344,12.9344,70600.0
2011-02-16 15:15:00,16.8,16.82,16.79,16.81,169800.0,12.9421,12.9575,12.9344,12.9498,169800.0
2011-02-16 15:20:00,16.81,16.82,16.8,16.81,231000.0,12.9498,12.9575,12.9421,12.9498,231000.0
2011-02-16 15:25:00,16.81,16.81,16.79,16.8,133200.0,12.9498,12.9498,12.9344,12.9421,133200.0
2011-02-16 15:30:00,16.79,16.81,16.79,16.81,198400.0,12.9344,12.9498,12.9344,12.9498,198400.0
2011-02-16 15:35:00,16.8,16.82,16.8,16.81,156000.0,12.9421,12.9575,12.9421,12.9498,156000.0
2011-02-16 15:40:00,16.81,16.83,16.8,16.82,150000.0,12.9498,12.9652,12.9421,12.9575,150000.0
2011-02-16 15:45:00,16.82,16.83,16.79,16.81,241200.0,12.9575,12.9652,12.9344,12.9498,241200.0
2011-02-16 15:50:00,16.82,16.83,16.79,16.79,342400.0,12.9575,12.9652,12.9344,12.9344,342400.0
2011-02-16 15:55:00,16.79,16.81,16.78,16.79,389800.0,12.9344,12.9498,12.9267,12.9344,389800.0
2011-02-17 09:30:00,16.76,16.79,16.71,16.72,192600.0,12.9113,12.9344,12.8728,12.8805,192600.0
2011-02-17 09:35:00,16.72,16.75,16.68,16.74,163000.0,12.8805,12.9036,12.8497,12.8959,163000.0
2011-02-17 09:40:00,16.73,16.74,16.65,16.67,207400.0,12.8882,12.8959,12.8266,12.842,207400.0
2011-02-17 09:45:00,16.67,16.71,16.67,16.68,146600.0,12.842,12.8728,12.842,12.8497,146600.0
2011-02-17 09:50:00,16.68,16.71,16.68,16.68,82200.0,12.8497,12.8728,12.8497,12.8497,82200.0
2011-02-17 09:55:00,16.68,16.69,16.67,16.67,41200.0,12.8497,12.8574,12.842,12.842,41200.0
2011-02-17 10:00:00,16.67,16.7,16.65,16.7,95800.0,12.842,12.8651,12.8266,12.8651,95800.0
2011-02-17 10:05:00,16.7,16.7,16.64,16.66,305000.0,12.8651,12.8651,12.8189,12.8343,305000.0
2011-02-17 10:10:00,16.66,16.71,16.66,16.7,274600.0,12.8343,12.8728,12.8343,12.8651,274600.0
2011-02-17 10:15:00,16.71,16.73,16.68,16.72,245200.0,12.8728,12.8882,12.8497,12.8805,245200.0
2011-02-17 10:20:00,16.72,16.78,16.72,16.75,137400.0,12.8805,12.9267,12.8805,12.9036,137400.0
2011-02-17 10:25:00,16.75,16.76,16.73,16.76,230800.0,12.9036,12.9113,12.8882,12.9113,230800.0
2011-02-17 10:30:00,16.76,16.79,16.75,16.79,76800.0,12.9113,12.9344,12.9036,12.9344,76800.0
2011-02-17 10:35:00,16.8,16.81,16.75,16.75,126000.0,12.9421,12.9498,12.9036,12.9036,126000.0
2011-02-17 10:40:00,16.75,16.76,16.73,16.75,69200.0,12.9036,12.9113,12.8882,12.9036,69200.0
2011-02-17 10:45:00,16.75,16.75,16.73,16.75,96600.0,12.9036,12.9036,12.8882,12.9036,96600.0
2011-02-17 10:50:00,16.74,16.76,16.74,16.76,70800.0,12.8959,12.9113,12.8959,12.9113,70800.0
2011-02-17 10:55:00,16.76,16.78,16.73,16.74,34600.0,12.9113,12.9267,12.8882,12.8959,34600.0
2011-02-17 11:00:00,16.74,16.76,16.74,16.75,43400.0,12.8959,12.9113,12.8959,12.9036,43400.0
2011-02-17 11:05:00,16.75,16.75,16.73,16.73,30000.0,12.9036,12.9036,12.8882,12.8882,30000.0
2011-02-17 11:10:00,16.73,16.77,16.72,16.77,54000.0,12.8882,12.919,12.8805,12.919,54000.0
2011-02-17 11:15:00,16.77,16.79,16.75,16.78,33800.0,12.919,12.9344,12.9036,12.9267,33800.0
2011-02-17 11:20:00,16.79,16.79,16.78,16.79,55000.0,12.9344,12.9344,12.9267,12.9344,55000.0
2011-02-17 11:25:00,16.79,16.81,16.79,16.81,73200.0,12.9344,12.9498,12.9344,12.9498,73200.0
2011-02-17 11:30:00,16.81,16.82,16.79,16.82,68000.0,12.9498,12.9575,12.9344,12.9575,68000.0
2011-02-17 11:35:00,16.82,16.82,16.81,16.82,88000.0,12.9575,12.9575,12.9498,12.9575,88000.0
2011-02-17 11:40:00,16.82,16.82,16.8,16.8,119800.0,12.9575,12.9575,12.9421,12.9421,119800.0
2011-02-17 11:45:00,16.8,16.82,16.79,16.8,49200.0,12.9421,12.9575,12.9344,12.9421,49200.0
2011-02-17 11:50:00,16.8,16.83,16.8,16.81,93400.0,12.9421,12.9652,12.9421,12.9498,93400.0
2011-02-17 11:55:00,16.81,16.81,16.79,16.79,23200.0,12.9498,12.9498,12.9344,12.9344,23200.0
2011-02-17 12:00:00,16.79,16.79,16.78,16.79,28600.0,12.9344,12.9344,12.9267,12.9344,28600.0
2011-02-17 12:05:00,16.79,16.79,16.78,16.79,27000.0,12.9344,12.9344,12.9267,12.9344,27000.0
2011-02-17 12:10:00,16.78,16.79,16.77,16.78,32600.0,12.9267,12.9344,12.919,12.9267,32600.0
2011-02-17 12:15:00,16.78,16.79,16.78,16.79,22000.0,12.9267,12.9344,12.9267,12.9344,22000.0
2011-02-17 12:20:00,16.78,16.78,16.77,16.77,12200.0,12.9267,12.9267,12.919,12.919,12200.0
2011-02-17 12:25:00,16.77,16.78,16.77,16.78,29600.0,12.919,12.9267,12.919,12.9267,29600.0
2011-02-17 12:30:00,16.77,16.79,16.77,16.78,33000.0,12.919,12.9344,12.919,12.9267,33000.0
2011-02-17 12:35:00,16.77,16.79,16.77,16.78,52200.0,12.919,12.9344,12.919,12.9267,52200.0
2011-02-17 12:40:00,16.78,16.82,16.78,16.82,67800.0,12.9267,12.9575,12.9267,12.9575,67800.0
2011-02-17 12:45:00,16.82,16.84,16.81,16.84,107000.0,12.9575,12.9729,12.9498,12.9729,107000.0
2011-02-17 12:50:00,16.84,16.84,16.82,16.83,69400.0,12.9729,12.9729,12.9575,12.9652,69400.0
2011-02-17 12:55:00,16.83,16.83,16.8,16.8,35600.0,12.9652,12.9652,12.9421,12.9421,35600.0
2011-02-17 13:00:00,16.8,16.81,16.79,16.8,58600.0,12.9421,12.9498,12.9344,12.9421,58600.0
2011-02-17 13:05:00,16.8,16.82,16.79,16.81,138200.0,12.9421,12.9575,12.9344,12.9498,138200.0
2011-02-17 13:10:00,16.81,16.82,16.8,16.81,32400.0,12.9498,12.9575,12.9421,12.9498,32400.0
2011-02-17 13:15:00,16.81,16.82,16.79,16.79,60800.0,12.9498,12.9575,12.9344,12.9344,60800.0
2011-02-17 13:20:00,16.79,16.8,16.79,16.8,51400.0,12.9344,12.9421,12.9344,12.9421,51400.0
2011-02-17 13:25:00,16.79,16.8,16.79,16.8,44400.0,12.9344,12.9421,12.9344,12.9421,44400.0
2011-02-17 13:30:00,16.79,16.8,16.78,16.78,26600.0,12.9344,12.9421,12.9267,12.9267,26600.0
2011-02-17 13:35:00,16.78,16.79,16.76,16.76,59400.0,12.9267,12.9344,12.9113,12.9113,59400.0
2011-02-17 13:40:00,16.76,16.78,16.75,16.77,47800.0,12.9113,12.9267,12.9036,12.919,47800.0
2011-02-17 13:45:00,16.77,16.78,16.77,16.78,32400.0,12.919,12.9267,12.919,12.9267,32400.0
2011-02-17 13:50:00,16.78,16.78,16.77,16.77,27200.0,12.9267,12.9267,12.919,12.919,27200.0
2011-02-17 13:55:00,16.78,16.78,16.76,16.77,57600.0,12.9267,12.9267,12.9113,12.919,57600.0
2011-02-17 14:00:00,16.77,16.78,16.76,16.77,62800.0,12.919,12.9267,12.9113,12.919,62800.0
2011-02-17 14:05:00,16.77,16.78,16.76,16.77,30400.0,12.919,12.9267,12.9113,12.919,30400.0
2011-02-17 14:10:00,16.77,16.77,16.75,16.77,34000.0,12.919,12.919,12.9036,12.919,34000.0
2011-02-17 14:15:00,16.77,16.79,16.75,16.75,177800.0,12.919,12.9344,12.9036,12.9036,177800.0
2011-02-17 14:20:00,16.75,16.75,16.73,16.73,153800.0,12.9036,12.9036,12.8882,12.8882,153800.0
2011-02-17 14:25:00,16.73,16.74,16.72,16.73,57000.0,12.8882,12.8959,12.8805,12.8882,57000.0
2011-02-17 14:30:00,16.73,16.75,16.71,16.74,129800.0,12.8882,12.9036,12.8728,12.8959,129800.0
2011-02-17 14:35:00,16.74,16.8,16.74,16.78,397600.0,12.8959,12.9421,12.8959,12.9267,397600.0
2011-02-17 14:40:00,16.77,16.78,16.73,16.74,289600.0,12.919,12.9267,12.8882,12.8959,289600.0
2011-02-17 14:45:00,16.74,16.76,16.74,16.75,57800.0,12.8959,12.9113,12.8959,12.9036,57800.0
2011-02-17 14:50:00,16.75,16.76,16.74,16.74,46400.0,12.9036,12.9113,12.8959,12.8959,46400.0
2011-02-17 14:55:00,16.74,16.75,16.74,16.75,115200.0,12.8959,12.9036,12.8959,12.9036,115200.0
2011-02-17 15:00:00,16.75,16.75,16.74,16.74,51400.0,12.9036,12.9036,12.8959,12.8959,51400.0
2011-02-17 15:05:00,16.75,16.75,16.74,16.75,52400.0,12.9036,12.9036,12.8959,12.9036,52400.0
2011-02-17 15:10:00,16.75,16.75,16.74,16.75,112400.0,12.9036,12.9036,12.8959,12.9036,112400.0
2011-02-17 15:15:00,16.75,16.77,16.74,16.74,307600.0,12.9036,12.919,12.8959,12.8959,307600.0
2011-02-17 15:20:00,16.74,16.75,16.74,16.75,150600.0,12.8959,12.9036,12.8959,12.9036,150600.0
2011-02-17 15:25:00,16.75,16.75,16.72,16.73,179600.0,12.9036,12.9036,12.8805,12.8882,179600.0
2011-02-17 15:30:00,16.74,16.74,16.72,16.73,252600.0,12.8959,12.8959,12.8805,12.8882,252600.0
2011-02-17 15:35:00,16.73,16.74,16.73,16.73,421000.0,12.8882,12.8959,12.8882,12.8882,421000.0
2011-02-17 15:40:00,16.73,16.75,16.73,16.75,189000.0,12.8882,12.9036,12.8882,12.9036,189000.0
2011-02-17 15:45:00,16.75,16.77,16.74,16.75,253000.0,12.9036,12.919,12.8959,12.9036,253000.0
2011-02-17 15:50:00,16.75,16.75,16.73,16.75,465600.0,12.9036,12.9036,12.8882,12.9036,465600.0
2011-02-17 15:55:00,16.75,16.77,16.74,16.75,577400.0,12.9036,12.919,12.8959,12.9036,577400.0
2011-02-18 09:30:00,16.68,16.73,16.64,16.7,2648000.0,12.8497,12.8882,12.8189,12.8651,2648000.0
2011-02-18 09:35:00,16.71,16.78,16.69,16.77,357200.0,12.8728,12.9267,12.8574,12.919,357200.0
2011-02-18 09:40:00,16.77,16.77,16.72,16.74,171200.0,12.919,12.919,12.8805,12.8959,171200.0
2011-02-18 09:45:00,16.74,16.74,16.68,16.73,252200.0,12.8959,12.8959,12.8497,12.8882,252200.0
2011-02-18 09:50:00,16.73,16.77,16.73,16.76,71800.0,12.8882,12.919,12.8882,12.9113,71800.0
2011-02-18 09:55:00,16.77,16.8,16.75,16.79,93600.0,12.919,12.9421,12.9036,12.9344,93600.0
2011-02-18 10:00:00,16.79,16.81,16.78,16.81,193200.0,12.9344,12.9498,12.9267,12.9498,193200.0
2011-02-18 10:05:00,16.81,16.83,16.81,16.82,134400.0,12.9498,12.9652,12.9498,12.9575,134400.0
2011-02-18 10:10:00,16.83,16.84,16.82,16.82,129200.0,12.9652,12.9729,12.9575,12.9575,129200.0
2011-02-18 10:15:00,16.82,16.83,16.81,16.83,215800.0,12.9575,12.9652,12.9498,12.9652,215800.0
2011-02-18 10:20:00,16.84,16.86,16.82,16.86,240800.0,12.9729,12.9883,12.9575,12.9883,240800.0
2011-02-18 10:25:00,16.86,16.9,16.82,16.83,280000.0,12.9883,13.0192,12.9575,12.9652,280000.0
2011-02-18 10:30:00,16.84,16.85,16.81,16.81,65000.0,12.9729,12.9806,12.9498,12.9498,65000.0
2011-02-18 10:35:00,16.81,16.81,16.79,16.79,88800.0,12.9498,12.9498,12.9344,12.9344,88800.0
2011-02-18 10:40:00,16.8,16.82,16.8,16.81,69200.0,12.9421,12.9575,12.9421,12.9498,69200.0
2011-02-18 10:45:00,16.81,16.83,16.8,16.83,40800.0,12.9498,12.9652,12.9421,12.9652,40800.0
2011-02-18 10:50:00,16.83,16.84,16.82,16.84,75200.0,12.9652,12.9729,12.9575,12.9729,75200.0
2011-02-18 10:55:00,16.83,16.84,16.81,16.81,37400.0,12.9652,12.9729,12.9498,12.9498,37400.0
2011-02-18 11:00:00,16.81,16.84,16.8,16.83,85400.0,12.9498,12.9729,12.9421,12.9652,85400.0
2011-02-18 11:05:00,16.83,16.86,16.83,16.86,118000.0,12.9652,12.9883,12.9652,12.9883,118000.0
2011-02-18 11:10:00,16.86,16.9,16.86,16.9,116200.0,12.9883,13.0192,12.9883,13.0192,116200.0
2011-02-18 11:15:00,16.9,16.9,16.86,16.86,135000.0,13.0192,13.0192,12.9883,12.9883,135000.0
2011-02-18 11:20:00,16.86,16.9,16.86,16.88,381400.0,12.9883,13.0192,12.9883,13.0037,381400.0
2011-02-18 11:25:00,16.88,16.91,16.88,16.89,108800.0,13.0037,13.0269,13.0037,13.0114,108800.0
2011-02-18 11:30:00,16.89,16.93,16.89,16.93,242800.0,13.0114,13.0423,13.0114,13.0423,242800.0
2011-02-18 11:35:00,16.93,16.93,16.92,16.93,44800.0,13.0423,13.0423,13.0346,13.0423,44800.0
2011-02-18 11:40:00,16.93,16.93,16.89,16.9,84000.0,13.0423,13.0423,13.0114,13.0192,84000.0
2011-02-18 11:45:00,16.89,16.98,16.89,16.98,476400.0,13.0114,13.0808,13.0114,13.0808,476400.0
2011-02-18 11:50:00,16.98,17.0,16.97,16.99,288400.0,13.0808,13.0962,13.0731,13.0885,288400.0
2011-02-18 11:55:00,17.0,17.0,16.98,16.98,163400.0,13.0962,13.0962,13.0808,13.0808,163400.0
2011-02-18 12:00:00,16.98,17.0,16.96,17.0,152800.0,13.0808,13.0962,13.0654,13.0962,152800.0
2011-02-18 12:05:00,16.99,17.01,16.99,17.0,436200.0,13.0885,13.1039,13.0885,13.0962,436200.0
2011-02-18 12:10:00,17.0,17.02,16.98,16.98,207400.0,13.0962,13.1116,13.0808,13.0808,207400.0
2011-02-18 12:15:00,16.98,17.0,16.97,16.98,136000.0,13.0808,13.0962,13.0731,13.0808,136000.0
2011-02-18 12:20:00,16.98,16.98,16.96,16.98,147400.0,13.0808,13.0808,13.0654,13.0808,147400.0
2011-02-18 12:25:00,16.98,17.0,16.98,16.99,108000.0,13.0808,13.0962,13.0808,13.0885,108000.0
2011-02-18 12:30:00,16.98,16.99,16.97,16.98,126800.0,13.0808,13.0885,13.0731,13.0808,126800.0
2011-02-18 12:35:00,16.98,16.99,16.96,16.96,62200.0,13.0808,13.0885,13.0654,13.0654,62200.0
2011-02-18 12:40:00,16.97,16.97,16.94,16.94,85800.0,13.0731,13.0731,13.05,13.05,85800.0
2011-02-18 12:45:00,16.94,16.95,16.93,16.94,81000.0,13.05,13.0577,13.0423,13.05,81000.0
2011-02-18 12:50:00,16.94,16.96,16.93,16.96,116600.0,13.05,13.0654,13.0423,13.0654,116600.0
2011-02-18 12:55:00,16.96,16.97,16.93,16.93,66800.0,13.0654,13.0731,13.0423,13.0423,66800.0
2011-02-18 13:00:00,16.94,16.94,16.92,16.93,55800.0,13.05,13.05,13.0346,13.0423,55800.0
2011-02-18 13:05:00,16.93,16.94,16.92,16.93,45600.0,13.0423,13.05,13.0346,13.0423,45600.0
2011-02-18 13:10:00,16.93,16.96,16.93,16.95,118600.0,13.0423,13.0654,13.0423,13.0577,118600.0
2011-02-18 13:15:00,16.95,16.95,16.93,16.93,62400.0,13.0577,13.0577,13.0423,13.0423,62400.0
2011-02-18 13:20:00,16.93,16.93,16.92,16.93,93600.0,13.0423,13.0423,13.0346,13.0423,93600.0
2011-02-18 13:25:00,16.93,16.93,16.93,16.93,53400.0,13.0423,13.0423,13.0423,13.0423,53400.0
2011-02-18 13:30:00,16.93,16.93,16.9,16.9,164200.0,13.0423,13.0423,13.0192,13.0192,164200.0
2011-02-18 13:35:00,16.91,16.91,16.89,16.9,94600.0,13.0269,13.0269,13.0114,13.0192,94600.0
2011-02-18 13:40:00,16.91,16.92,16.9,16.91,120200.0,13.0269,13.0346,13.0192,13.0269,120200.0
2011-02-18 13:45:00,16.91,16.92,16.9,16.91,122400.0,13.0269,13.0346,13.0192,13.0269,122400.0
2011-02-18 13:50:00,16.91,16.93,16.91,16.93,149200.0,13.0269,13.0423,13.0269,13.0423,149200.0
2011-02-18 13:55:00,16.93,16.99,16.93,16.98,196800.0,13.0423,13.0885,13.0423,13.0808,196800.0
2011-02-18 14:00:00,16.98,16.98,16.96,16.97,173000.0,13.0808,13.0808,13.0654,13.0731,173000.0
2011-02-18 14:05:00,16.97,17.0,16.96,17.0,224200.0,13.0731,13.0962,13.0654,13.0962,224200.0
2011-02-18 14:10:00,17.0,17.01,17.0,17.0,103600.0,13.0962,13.1039,13.0962,13.0962,103600.0
2011-02-18 14:15:00,17.01,17.01,16.96,16.96,149800.0,13.1039,13.1039,13.0654,13.0654,149800.0
2011-02-18 14:20:00,16.96,16.98,16.93,16.94,124000.0,13.0654,13.0808,13.0423,13.05,124000.0
2011-02-18 14:25:00,16.93,16.96,16.93,16.96,94000.0,13.0423,13.0654,13.0423,13.0654,94000.0
2011-02-18 14:30:00,16.96,16.98,16.93,16.98,163000.0,13.0654,13.0808,13.0423,13.0808,163000.0
2011-02-18 14:35:00,16.98,17.0,16.96,16.96,160800.0,13.0808,13.0962,13.0654,13.0654,160800.0
2011-02-18 14:40:00,16.96,16.97,16.95,16.97,179400.0,13.0654,13.0731,13.0577,13.0731,179400.0
2011-02-18 14:45:00,16.98,16.99,16.96,16.98,234000.0,13.0808,13.0885,13.0654,13.0808,234000.0
2011-02-18 14:50:00,16.98,17.0,16.98,16.99,121600.0,13.0808,13.0962,13.0808,13.0885,121600.0
2011-02-18 14:55:00,16.99,17.0,16.99,16.99,96800.0,13.0885,13.0962,13.0885,13.0885,96800.0
2011-02-18 15:00:00,16.99,17.0,16.97,16.98,112400.0,13.0885,13.0962,13.0731,13.0808,112400.0
2011-02-18 15:05:00,16.98,16.99,16.97,16.98,160800.0,13.0808,13.0885,13.0731,13.0808,160800.0
2011-02-18 15:10:00,16.98,16.98,16.93,16.94,154600.0,13.0808,13.0808,13.0423,13.05,154600.0
2011-02-18 15:15:00,16.95,16.95,16.93,16.94,205800.0,13.0577,13.0577,13.0423,13.05,205800.0
2011-02-18 15:20:00,16.94,16.98,16.93,16.97,133000.0,13.05,13.0808,13.0423,13.0731,133000.0
2011-02-18 15:25:00,16.98,16.98,16.93,16.94,214600.0,13.0808,13.0808,13.0423,13.05,214600.0
2011-02-18 15:30:00,16.94,16.95,16.93,16.95,216400.0,13.05,13.0577,13.0423,13.0577,216400.0
2011-02-18 15:35:00,16.95,16.96,16.95,16.96,177000.0,13.0577,13.0654,13.0577,13.0654,177000.0
2011-02-18 15:40:00,16.96,16.97,16.95,16.97,232600.0,13.0654,13.0731,13.0577,13.0731,232600.0
2011-02-18 15:45:00,16.97,16.99,16.96,16.98,310600.0,13.0731,13.0885,13.0654,13.0808,310600.0
2011-02-18 15:50:00,16.98,16.99,16.97,16.98,253600.0,13.0808,13.0885,13.0731,13.0808,253600.0
2011-02-18 15:55:00,16.98,17.01,16.97,17.01,730000.0,13.0808,13.1039,13.0731,13.1039,730000.0
2011-02-22 09:30:00,16.86,16.97,16.82,16.84,792400.0,12.9883,13.0731,12.9575,12.9729,792400.0
2011-02-22 09:35:00,16.84,16.85,16.77,16.82,368200.0,12.9729,12.9806,12.919,12.9575,368200.0
2011-02-22 09:40:00,16.82,16.85,16.79,16.8,300600.0,12.9575,12.9806,12.9344,12.9421,300600.0
2011-02-22 09:45:00,16.79,16.84,16.78,16.84,112200.0,12.9344,12.9729,12.9267,12.9729,112200.0
2011-02-22 09:50:00,16.84,16.91,16.84,16.89,187200.0,12.9729,13.0269,12.9729,13.0114,187200.0
2011-02-22 09:55:00,16.89,16.92,16.88,16.89,219400.0,13.0114,13.0346,13.0037,13.0114,219400.0
2011-02-22 10:00:00,16.89,16.9,16.84,16.84,384600.0,13.0114,13.0192,12.9729,12.9729,384600.0
2011-02-22 10:05:00,16.84,16.89,16.82,16.88,277000.0,12.9729,13.0114,12.9575,13.0037,277000.0
2011-02-22 10:10:00,16.88,16.89,16.86,16.88,183400.0,13.0037,13.0114,12.9883,13.0037,183400.0
2011-02-22 10:15:00,16.88,16.94,16.88,16.93,202400.0,13.0037,13.05,13.0037,13.0423,202400.0
2011-02-22 10:20:00,16.93,16.93,16.88,16.88,144000.0,13.0423,13.0423,13.0037,13.0037,144000.0
2011-02-22 10:25:00,16.88,16.88,16.82,16.82,230800.0,13.0037,13.0037,12.9575,12.9575,230800.0
2011-02-22 10:30:00,16.82,16.84,16.79,16.84,289400.0,12.9575,12.9729,12.9344,12.9729,289400.0
2011-02-22 10:35:00,16.83,16.86,16.82,16.84,74400.0,12.9652,12.9883,12.9575,12.9729,74400.0
2011-02-22 10:40:00,16.84,16.84,16.81,16.81,131000.0,12.9729,12.9729,12.9498,12.9498,131000.0
2011-02-22 10:45:00,16.81,16.84,16.81,16.83,70800.0,12.9498,12.9729,12.9498,12.9652,70800.0
2011-02-22 10:50:00,16.83,16.87,16.83,16.84,125200.0,12.9652,12.996,12.9652,12.9729,125200.0
2011-02-22 10:55:00,16.84,16.85,16.81,16.81,176200.0,12.9729,12.9806,12.9498,12.9498,176200.0
2011-02-22 11:00:00,16.81,16.82,16.79,16.8,137600.0,12.9498,12.9575,12.9344,12.9421,137600.0
2011-02-22 11:05:00,16.81,16.82,16.78,16.78,92200.0,12.9498,12.9575,12.9267,12.9267,92200.0
2011-02-22 11:10:00,16.79,16.79,16.75,16.76,126400.0,12.9344,12.9344,12.9036,12.9113,126400.0
2011-02-22 11:15:00,16.77,16.77,16.7,16.71,251200.0,12.919,12.919,12.8651,12.8728,251200.0
2011-02-22 11:20:00,16.7,16.72,16.67,16.67,136400.0,12.8651,12.8805,12.842,12.842,136400.0
2011-02-22 11:25:00,16.67,16.7,16.66,16.69,219800.0,12.842,12.8651,12.8343,12.8574,219800.0
2011-02-22 11:30:00,16.7,16.7,16.64,16.67,129800.0,12.8651,12.8651,12.8189,12.842,129800.0
2011-02-22 11:35:00,16.68,16.69,16.65,16.68,88000.0,12.8497,12.8574,12.8266,12.8497,88000.0
2011-02-22 11:40:00,16.68,16.68,16.66,16.67,47200.0,12.8497,12.8497,12.8343,12.842,47200.0
2011-02-22 11:45:00,16.67,16.67,16.64,16.64,80400.0,12.842,12.842,12.8189,12.8189,80400.0
2011-02-22 11:50:00,16.64,16.65,16.63,16.64,137400.0,12.8189,12.8266,12.8112,12.8189,137400.0
2011-02-22 11:55:00,16.64,16.67,16.64,16.64,65000.0,12.8189,12.842,12.8189,12.8189,65000.0
2011-02-22 12:00:00,16.65,16.66,16.61,16.65,126400.0,12.8266,12.8343,12.7957,12.8266,126400.0
2011-02-22 12:05:00,16.65,16.65,16.63,16.65,54800.0,12.8266,12.8266,12.8112,12.8266,54800.0
2011-02-22 12:10:00,16.65,16.66,16.63,16.64,69200.0,12.8266,12.8343,12.8112,12.8189,69200.0
2011-02-22 12:15:00,16.63,16.67,16.63,16.67,111800.0,12.8112,12.842,12.8112,12.842,111800.0
2011-02-22 12:20:00,16.67,16.68,16.66,16.67,106400.0,12.842,12.8497,12.8343,12.842,106400.0
2011-02-22 12:25:00,16.67,16.68,16.65,16.65,90000.0,12.842,12.8497,12.8266,12.8266,90000.0
2011-02-22 12:30:00,16.65,16.65,16.63,16.64,210800.0,12.8266,12.8266,12.8112,12.8189,210800.0
2011-02-22 12:35:00,16.64,16.64,16.6,16.6,94600.0,12.8189,12.8189,12.788,12.788,94600.0
2011-02-22 12:40:00,16.6,16.61,16.54,16.56,317800.0,12.788,12.7957,12.7418,12.7572,317800.0
2011-02-22 12:45:00,16.56,16.59,16.54,16.56,135000.0,12.7572,12.7803,12.7418,12.7572,135000.0
2011-02-22 12:50:00,16.55,16.55,16.52,16.55,111200.0,12.7495,12.7495,12.7264,12.7495,111200.0
2011-02-22 12:55:00,16.55,16.55,16.52,16.54,131800.0,12.7495,12.7495,12.7264,12.7418,131800.0
2011-02-22 13:00:00,16.54,16.55,16.53,16.54,73200.0,12.7418,12.7495,12.7341,12.7418,73200.0
2011-02-22 13:05:00,16.54,16.56,16.54,16.56,81000.0,12.7418,12.7572,12.7418,12.7572,81000.0
2011-02-22 13:10:00,16.56,16.56,16.52,16.53,117600.0,12.7572,12.7572,12.7264,12.7341,117600.0
2011-02-22 13:15:00,16.53,16.53,16.5,16.52,72400.0,12.7341,12.7341,12.711,12.7264,72400.0
2011-02-22 13:20:00,16.53,16.53,16.48,16.49,225200.0,12.7341,12.7341,12.6956,12.7033,225200.0
2011-02-22 13:25:00,16.49,16.5,16.49,16.49,79200.0,12.7033,12.711,12.7033,12.7033,79200.0
2011-02-22 13:30:00,16.5,16.5,16.47,16.48,219800.0,12.711,12.711,12.6879,12.6956,219800.0
2011-02-22 13:35:00,16.47,16.49,16.47,16.49,129000.0,12.6879,12.7033,12.6879,12.7033,129000.0
2011-02-22 13:40:00,16.49,16.5,16.46,16.47,103200.0,12.7033,12.711,12.6802,12.6879,103200.0
2011-02-22 13:45:00,16.47,16.47,16.43,16.43,243400.0,12.6879,12.6879,12.6571,12.6571,243400.0
2011-02-22 13:50:00,16.44,16.47,16.43,16.45,85400.0,12.6648,12.6879,12.6571,12.6725,85400.0
2011-02-22 13:55:00,16.45,16.46,16.43,16.46,62000.0,12.6725,12.6802,12.6571,12.6802,62000.0
2011-02-22 14:00:00,16.46,16.49,16.45,16.48,540200.0,12.6802,12.7033,12.6725,12.6956,540200.0
2011-02-22 14:05:00,16.48,16.49,16.45,16.49,210000.0,12.6956,12.7033,12.6725,12.7033,210000.0
2011-02-22 14:10:00,16.49,16.5,16.46,16.46,180600.0,12.7033,12.711,12.6802,12.6802,180600.0
2011-02-22 14:15:00,16.46,16.47,16.46,16.46,71800.0,12.6802,12.6879,12.6802,12.6802,71800.0
2011-02-22 14:20:00,16.46,16.47,16.43,16.45,85000.0,12.6802,12.6879,12.6571,12.6725,85000.0
2011-02-22 14:25:00,16.45,16.5,16.44,16.48,211800.0,12.6725,12.711,12.6648,12.6956,211800.0
2011-02-22 14:30:00,16.48,16.52,16.48,16.5,153800.0,12.6956,12.7264,12.6956,12.711,153800.0
2011-02-22 14:35:00,16.5,16.51,16.5,16.5,85400.0,12.711,12.7187,12.711,12.711,85400.0
2011-02-22 14:40:00,16.5,16.5,16.48,16.49,112400.0,12.711,12.711,12.6956,12.7033,112400.0
2011-02-22 14:45:00,16.49,16.5,16.49,16.5,60800.0,12.7033,12.711,12.7033,12.711,60800.0
2011-02-22 14:50:00,16.5,16.5,16.47,16.48,148800.0,12.711,12.711,12.6879,12.6956,148800.0
2011-02-22 14:55:00,16.47,16.49,16.46,16.46,146600.0,12.6879,12.7033,12.6802,12.6802,146600.0
2011-02-22 15:00:00,16.46,16.47,16.45,16.46,78800.0,12.6802,12.6879,12.6725,12.6802,78800.0
2011-02-22 15:05:00,16.46,16.46,16.41,16.42,295200.0,12.6802,12.6802,12.6417,12.6494,295200.0
2011-02-22 15:10:00,16.42,16.43,16.41,16.42,157200.0,12.6494,12.6571,12.6417,12.6494,157200.0
2011-02-22 15:15:00,16.42,16.42,16.39,16.4,142600.0,12.6494,12.6494,12.6263,12.634,142600.0
2011-02-22 15:20:00,16.4,16.41,16.39,16.4,178800.0,12.634,12.6417,12.6263,12.634,178800.0
2011-02-22 15:25:00,16.4,16.4,16.39,16.39,130200.0,12.634,12.634,12.6263,12.6263,130200.0
2011-02-22 15:30:00,16.39,16.4,16.38,16.39,418800.0,12.6263,12.634,12.6186,12.6263,418800.0
2011-02-22 15:35:00,16.39,16.39,16.35,16.36,262000.0,12.6263,12.6263,12.5955,12.6032,262000.0
2011-02-22 15:40:00,16.36,16.38,16.35,16.35,247400.0,12.6032,12.6186,12.5955,12.5955,247400.0
2011-02-22 15:45:00,16.35,16.37,16.34,16.34,398600.0,12.5955,12.6109,12.5877,12.5877,398600.0
2011-02-22 15:50:00,16.34,16.38,16.34,16.37,293000.0,12.5877,12.6186,12.5877,12.6109,293000.0
2011-02-22 15:55:00,16.37,16.4,16.36,16.39,554600.0,12.6109,12.634,12.6032,12.6263,554600.0
2011-02-23 09:30:00,16.36,16.39,16.28,16.32,316600.0,12.6032,12.6263,12.5415,12.5723,316600.0
2011-02-23 09:35:00,16.32,16.32,16.23,16.24,501000.0,12.5723,12.5723,12.503,12.5107,501000.0
2011-02-23 09:40:00,16.24,16.32,16.23,16.28,243800.0,12.5107,12.5723,12.503,12.5415,243800.0
2011-02-23 09:45:00,16.28,16.28,16.12,16.15,340800.0,12.5415,12.5415,12.4183,12.4414,340800.0
2011-02-23 09:50:00,16.16,16.2,16.13,16.14,258800.0,12.4491,12.4799,12.426,12.4337,258800.0
2011-02-23 09:55:00,16.14,16.16,16.04,16.05,378800.0,12.4337,12.4491,12.3566,12.3643,378800.0
2011-02-23 10:00:00,16.05,16.11,16.05,16.1,225400.0,12.3643,12.4106,12.3643,12.4029,225400.0
2011-02-23 10:05:00,16.1,16.1,16.05,16.06,260000.0,12.4029,12.4029,12.3643,12.372,260000.0
2011-02-23 10:10:00,16.05,16.06,16.0,16.0,361800.0,12.3643,12.372,12.3258,12.3258,361800.0
2011-02-23 10:15:00,16.01,16.03,15.99,15.99,326200.0,12.3335,12.3489,12.3181,12.3181,326200.0
2011-02-23 10:20:00,15.99,16.06,15.99,16.05,241600.0,12.3181,12.372,12.3181,12.3643,241600.0
2011-02-23 10:25:00,16.05,16.05,15.97,15.98,175400.0,12.3643,12.3643,12.3027,12.3104,175400.0
2011-02-23 10:30:00,15.98,16.02,15.97,15.97,316000.0,12.3104,12.3412,12.3027,12.3027,316000.0
2011-02-23 10:35:00,15.97,15.98,15.95,15.95,199400.0,12.3027,12.3104,12.2873,12.2873,199400.0
2011-02-23 10:40:00,15.95,15.96,15.9,15.9,297600.0,12.2873,12.295,12.2488,12.2488,297600.0
2011-02-23 10:45:00,15.9,15.91,15.88,15.88,310400.0,12.2488,12.2565,12.2334,12.2334,310400.0
2011-02-23 10:50:00,15.88,15.94,15.88,15.92,235800.0,12.2334,12.2796,12.2334,12.2642,235800.0
2011-02-23 10:55:00,15.92,15.95,15.92,15.94,268000.0,12.2642,12.2873,12.2642,12.2796,268000.0
2011-02-23 11:00:00,15.94,15.97,15.94,15.95,140200.0,12.2796,12.3027,12.2796,12.2873,140200.0
2011-02-23 11:05:00,15.95,15.98,15.94,15.96,224600.0,12.2873,12.3104,12.2796,12.295,224600.0
2011-02-23 11:10:00,15.96,15.97,15.9,15.91,181200.0,12.295,12.3027,12.2488,12.2565,181200.0
2011-02-23 11:15:00,15.91,15.93,15.88,15.88,207800.0,12.2565,12.2719,12.2334,12.2334,207800.0
2011-02-23 11:20:00,15.88,15.89,15.86,15.87,206400.0,12.2334,12.2411,12.218,12.2257,206400.0
2011-02-23 11:25:00,15.87,15.88,15.83,15.83,235400.0,12.2257,12.2334,12.1949,12.1949,235400.0
2011-02-23 11:30:00,15.83,15.83,15.78,15.83,452200.0,12.1949,12.1949,12.1563,12.1949,452200.0
2011-02-23 11:35:00,15.82,15.85,15.8,15.84,252400.0,12.1872,12.2103,12.1718,12.2026,252400.0
2011-02-23 11:40:00,15.84,15.85,15.82,15.85,120400.0,12.2026,12.2103,12.1872,12.2103,120400.0
2011-02-23 11:45:00,15.85,15.86,15.81,15.82,158400.0,12.2103,12.218,12.1795,12.1872,158400.0
2011-02-23 11:50:00,15.82,15.85,15.81,15.85,93600.0,12.1872,12.2103,12.1795,12.2103,93600.0
2011-02-23 11:55:00,15.85,15.85,15.81,15.81,119800.0,12.2103,12.2103,12.1795,12.1795,119800.0
2011-02-23 12:00:00,15.81,15.81,15.75,15.75,301800.0,12.1795,12.1795,12.1332,12.1332,301800.0
2011-02-23 12:05:00,15.75,15.76,15.7,15.71,291600.0,12.1332,12.1409,12.0947,12.1024,291600.0
2011-02-23 12:10:00,15.71,15.74,15.71,15.73,91200.0,12.1024,12.1255,12.1024,12.1178,91200.0
2011-02-23 12:15:00,15.73,15.75,15.71,15.71,150000.0,12.1178,12.1332,12.1024,12.1024,150000.0
2011-02-23 12:20:00,15.71,15.76,15.7,15.75,225800.0,12.1024,12.1409,12.0947,12.1332,225800.0
2011-02-23 12:25:00,15.76,15.79,15.75,15.79,296200.0,12.1409,12.164,12.1332,12.164,296200.0
2011-02-23 12:30:00,15.79,15.83,15.77,15.81,132800.0,12.164,12.1949,12.1486,12.1795,132800.0
2011-02-23 12:35:00,15.81,15.83,15.8,15.81,130400.0,12.1795,12.1949,12.1718,12.1795,130400.0
2011-02-23 12:40:00,15.8,15.81,15.78,15.79,112200.0,12.1718,12.1795,12.1563,12.164,112200.0
2011-02-23 12:45:00,15.79,15.79,15.75,15.76,83800.0,12.164,12.164,12.1332,12.1409,83800.0
2011-02-23 12:50:00,15.76,15.76,15.74,15.74,99000.0,12.1409,12.1409,12.1255,12.1255,99000.0
2011-02-23 12:55:00,15.74,15.81,15.74,15.81,107000.0,12.1255,12.1795,12.1255,12.1795,107000.0
2011-02-23 13:00:00,15.8,15.84,15.8,15.81,131000.0,12.1718,12.2026,12.1718,12.1795,131000.0
2011-02-23 13:05:00,15.81,15.81,15.78,15.78,49200.0,12.1795,12.1795,12.1563,12.1563,49200.0
2011-02-23 13:10:00,15.78,15.79,15.77,15.78,121600.0,12.1563,12.164,12.1486,12.1563,121600.0
2011-02-23 13:15:00,15.77,15.8,15.75,15.78,311000.0,12.1486,12.1718,12.1332,12.1563,311000.0
2011-02-23 13:20:00,15.78,15.84,15.77,15.84,144000.0,12.1563,12.2026,12.1486,12.2026,144000.0
2011-02-23 13:25:00,15.84,15.86,15.84,15.86,211600.0,12.2026,12.218,12.2026,12.218,211600.0
2011-02-23 13:30:00,15.86,15.88,15.84,15.86,140800.0,12.218,12.2334,12.2026,12.218,140800.0
2011-02-23 13:35:00,15.86,15.9,15.85,15.9,147000.0,12.218,12.2488,12.2103,12.2488,147000.0
2011-02-23 13:40:00,15.9,15.9,15.87,15.89,141400.0,12.2488,12.2488,12.2257,12.2411,141400.0
2011-02-23 13:45:00,15.88,15.9,15.87,15.87,82200.0,12.2334,12.2488,12.2257,12.2257,82200.0
2011-02-23 13:50:00,15.87,15.9,15.86,15.89,103600.0,12.2257,12.2488,12.218,12.2411,103600.0
2011-02-23 13:55:00,15.89,15.9,15.87,15.87,88000.0,12.2411,12.2488,12.2257,12.2257,88000.0
2011-02-23 14:00:00,15.88,15.9,15.87,15.9,62000.0,12.2334,12.2488,12.2257,12.2488,62000.0
2011-02-23 14:05:00,15.9,15.91,15.89,15.89,66600.0,12.2488,12.2565,12.2411,12.2411,66600.0
2011-02-23 14:10:00,15.9,15.9,15.86,15.88,180600.0,12.2488,12.2488,12.218,12.2334,180600.0
2011-02-23 14:15:00,15.88,15.9,15.88,15.9,118000.0,12.2334,12.2488,12.2334,12.2488,118000.0
2011-02-23 14:20:00,15.9,15.93,15.9,15.93,135600.0,12.2488,12.2719,12.2488,12.2719,135600.0
2011-02-23 14:25:00,15.93,15.93,15.89,15.9,147800.0,12.2719,12.2719,12.2411,12.2488,147800.0
2011-02-23 14:30:00,15.89,15.94,15.89,15.93,102600.0,12.2411,12.2796,12.2411,12.2719,102600.0
2011-02-23 14:35:00,15.93,15.94,15.88,15.88,96200.0,12.2719,12.2796,12.2334,12.2334,96200.0
2011-02-23 14:40:00,15.88,15.9,15.88,15.88,149000.0,12.2334,12.2488,12.2334,12.2334,149000.0
2011-02-23 14:45:00,15.88,15.9,15.86,15.86,121800.0,12.2334,12.2488,12.218,12.218,121800.0
2011-02-23 14:50:00,15.86,15.9,15.86,15.9,92800.0,12.218,12.2488,12.218,12.2488,92800.0
2011-02-23 14:55:00,15.9,15.94,15.9,15.94,95600.0,12.2488,12.2796,12.2488,12.2796,95600.0
2011-02-23 15:00:00,15.94,15.97,15.93,15.95,141200.0,12.2796,12.3027,12.2719,12.2873,141200.0
2011-02-23 15:05:00,15.96,15.98,15.96,15.97,142200.0,12.295,12.3104,12.295,12.3027,142200.0
2011-02-23 15:10:00,15.97,15.99,15.96,15.98,109200.0,12.3027,12.3181,12.295,12.3104,109200.0
2011-02-23 15:15:00,15.98,15.99,15.96,15.97,176800.0,12.3104,12.3181,12.295,12.3027,176800.0
2011-02-23 15:20:00,15.97,16.05,15.97,16.03,215400.0,12.3027,12.3643,12.3027,12.3489,215400.0
2011-02-23 15:25:00,16.03,16.05,16.01,16.03,173200.0,12.3489,12.3643,12.3335,12.3489,173200.0
2011-02-23 15:30:00,16.03,16.03,16.0,16.0,181400.0,12.3489,12.3489,12.3258,12.3258,181400.0
2011-02-23 15:35:00,16.0,16.03,16.0,16.03,175000.0,12.3258,12.3489,12.3258,12.3489,175000.0
2011-02-23 15:40:00,16.03,16.04,16.0,16.02,181200.0,12.3489,12.3566,12.3258,12.3412,181200.0
2011-02-23 15:45:00,16.01,16.02,15.97,16.0,279600.0,12.3335,12.3412,12.3027,12.3258,279600.0
2011-02-23 15:50:00,16.0,16.01,15.97,15.97,268400.0,12.3258,12.3335,12.3027,12.3027,268400.0
2011-02-23 15:55:00,15.97,15.98,15.94,15.96,742600.0,12.3027,12.3104,12.2796,12.295,742600.0
2011-02-24 09:30:00,15.9,15.92,15.72,15.77,786000.0,12.2488,12.2642,12.1101,12.1486,786000.0
2011-02-24 09:35:00,15.78,15.85,15.78,15.83,350400.0,12.1563,12.2103,12.1563,12.1949,350400.0
2011-02-24 09:40:00,15.83,15.83,15.77,15.77,401800.0,12.1949,12.1949,12.1486,12.1486,401800.0
2011-02-24 09:45:00,15.77,15.77,15.74,15.74,441800.0,12.1486,12.1486,12.1255,12.1255,441800.0
2011-02-24 09:50:00,15.74,15.8,15.72,15.8,129400.0,12.1255,12.1718,12.1101,12.1718,129400.0
2011-02-24 09:55:00,15.8,15.8,15.72,15.78,236800.0,12.1718,12.1718,12.1101,12.1563,236800.0
2011-02-24 10:00:00,15.78,15.78,15.69,15.72,250800.0,12.1563,12.1563,12.087,12.1101,250800.0
2011-02-24 10:05:00,15.72,15.82,15.72,15.81,384200.0,12.1101,12.1872,12.1101,12.1795,384200.0
2011-02-24 10:10:00,15.81,15.81,15.79,15.8,213400.0,12.1795,12.1795,12.164,12.1718,213400.0
2011-02-24 10:15:00,15.8,15.8,15.76,15.78,313000.0,12.1718,12.1718,12.1409,12.1563,313000.0
2011-02-24 10:20:00,15.78,15.81,15.78,15.8,121200.0,12.1563,12.1795,12.1563,12.1718,121200.0
2011-02-24 10:25:00,15.8,15.8,15.77,15.79,122400.0,12.1718,12.1718,12.1486,12.164,122400.0
2011-02-24 10:30:00,15.8,15.81,15.78,15.8,180000.0,12.1718,12.1795,12.1563,12.1718,180000.0
2011-02-24 10:35:00,15.79,15.81,15.76,15.76,173800.0,12.164,12.1795,12.1409,12.1409,173800.0
2011-02-24 10:40:00,15.76,15.78,15.72,15.73,232200.0,12.1409,12.1563,12.1101,12.1178,232200.0
2011-02-24 10:45:00,15.73,15.77,15.71,15.76,103600.0,12.1178,12.1486,12.1024,12.1409,103600.0
2011-02-24 10:50:00,15.77,15.79,15.76,15.79,83200.0,12.1486,12.164,12.1409,12.164,83200.0
2011-02-24 10:55:00,15.79,15.81,15.75,15.78,171400.0,12.164,12.1795,12.1332,12.1563,171400.0
2011-02-24 11:00:00,15.78,15.8,15.76,15.78,114200.0,12.1563,12.1718,12.1409,12.1563,114200.0
2011-02-24 11:05:00,15.78,15.8,15.76,15.8,96400.0,12.1563,12.1718,12.1409,12.1718,96400.0
2011-02-24 11:10:00,15.79,15.81,15.76,15.76,112000.0,12.164,12.1795,12.1409,12.1409,112000.0
2011-02-24 11:15:00,15.75,15.8,15.74,15.8,124600.0,12.1332,12.1718,12.1255,12.1718,124600.0
2011-02-24 11:20:00,15.79,15.8,15.77,15.77,87000.0,12.164,12.1718,12.1486,12.1486,87000.0
2011-02-24 11:25:00,15.76,15.81,15.75,15.79,117600.0,12.1409,12.1795,12.1332,12.164,117600.0
2011-02-24 11:30:00,15.79,15.8,15.76,15.76,140200.0,12.164,12.1718,12.1409,12.1409,140200.0
2011-02-24 11:35:00,15.76,15.76,15.72,15.73,118800.0,12.1409,12.1409,12.1101,12.1178,118800.0
2011-02-24 11:40:00,15.73,15.74,15.71,15.72,73800.0,12.1178,12.1255,12.1024,12.1101,73800.0
2011-02-24 11:45:00,15.71,15.72,15.65,15.67,399200.0,12.1024,12.1101,12.0562,12.0716,399200.0
2011-02-24 11:50:00,15.67,15.72,15.66,15.71,138400.0,12.0716,12.1101,12.0639,12.1024,138400.0
2011-02-24 11:55:00,15.7,15.72,15.7,15.72,44400.0,12.0947,12.1101,12.0947,12.1101,44400.0
2011-02-24 12:00:00,15.72,15.72,15.67,15.69,180000.0,12.1101,12.1101,12.0716,12.087,180000.0
2011-02-24 12:05:00,15.69,15.69,15.63,15.65,151200.0,12.087,12.087,12.0408,12.0562,151200.0
2011-02-24 12:10:00,15.65,15.65,15.63,15.63,170400.0,12.0562,12.0562,12.0408,12.0408,170400.0
2011-02-24 12:15:00,15.63,15.65,15.62,15.65,129600.0,12.0408,12.0562,12.0331,12.0562,129600.0
2011-02-24 12:20:00,15.65,15.67,15.65,15.65,97200.0,12.0562,12.0716,12.0562,12.0562,97200.0
2011-02-24 12:25:00,15.65,15.65,15.61,15.61,175400.0,12.0562,12.0562,12.0254,12.0254,175400.0
2011-02-24 12:30:00,15.62,15.63,15.61,15.62,111400.0,12.0331,12.0408,12.0254,12.0331,111400.0
2011-02-24 12:35:00,15.63,15.65,15.62,15.65,84000.0,12.0408,12.0562,12.0331,12.0562,84000.0
2011-02-24 12:40:00,15.65,15.67,15.65,15.65,72800.0,12.0562,12.0716,12.0562,12.0562,72800.0
2011-02-24 12:45:00,15.65,15.66,15.63,15.65,104200.0,12.0562,12.0639,12.0408,12.0562,104200.0
2011-02-24 12:50:00,15.65,15.69,15.65,15.69,65600.0,12.0562,12.087,12.0562,12.087,65600.0
2011-02-24 12:55:00,15.69,15.72,15.69,15.72,128200.0,12.087,12.1101,12.087,12.1101,128200.0
2011-02-24 13:00:00,15.72,15.74,15.69,15.73,119000.0,12.1101,12.1255,12.087,12.1178,119000.0
2011-02-24 13:05:00,15.72,15.74,15.71,15.72,100600.0,12.1101,12.1255,12.1024,12.1101,100600.0
2011-02-24 13:10:00,15.72,15.73,15.7,15.71,112400.0,12.1101,12.1178,12.0947,12.1024,112400.0
2011-02-24 13:15:00,15.71,15.74,15.69,15.72,101600.0,12.1024,12.1255,12.087,12.1101,101600.0
2011-02-24 13:20:00,15.72,15.72,15.7,15.7,100000.0,12.1101,12.1101,12.0947,12.0947,100000.0
2011-02-24 13:25:00,15.7,15.7,15.66,15.68,117400.0,12.0947,12.0947,12.0639,12.0793,117400.0
2011-02-24 13:30:00,15.68,15.7,15.67,15.7,85000.0,12.0793,12.0947,12.0716,12.0947,85000.0
2011-02-24 13:35:00,15.69,15.71,15.69,15.7,95400.0,12.087,12.1024,12.087,12.0947,95400.0
2011-02-24 13:40:00,15.7,15.71,15.65,15.65,142200.0,12.0947,12.1024,12.0562,12.0562,142200.0
2011-02-24 13:45:00,15.65,15.65,15.63,15.63,293600.0,12.0562,12.0562,12.0408,12.0408,293600.0
2011-02-24 13:50:00,15.63,15.64,15.61,15.61,135800.0,12.0408,12.0485,12.0254,12.0254,135800.0
2011-02-24 13:55:00,15.61,15.63,15.59,15.63,260000.0,12.0254,12.0408,12.01,12.0408,260000.0
2011-02-24 14:00:00,15.63,15.67,15.62,15.67,125000.0,12.0408,12.0716,12.0331,12.0716,125000.0
2011-02-24 14:05:00,15.67,15.69,15.65,15.69,130200.0,12.0716,12.087,12.0562,12.087,130200.0
2011-02-24 14:10:00,15.68,15.72,15.67,15.72,176800.0,12.0793,12.1101,12.0716,12.1101,176800.0
2011-02-24 14:15:00,15.72,15.76,15.71,15.74,259200.0,12.1101,12.1409,12.1024,12.1255,259200.0
2011-02-24 14:20:00,15.74,15.76,15.72,15.75,126000.0,12.1255,12.1409,12.1101,12.1332,126000.0
2011-02-24 14:25:00,15.76,15.8,15.76,15.77,200000.0,12.1409,12.1718,12.1409,12.1486,200000.0
2011-02-24 14:30:00,15.77,15.79,15.74,15.79,219400.0,12.1486,12.164,12.1255,12.164,219400.0
2011-02-24 14:35:00,15.79,15.79,15.75,15.77,156400.0,12.164,12.164,12.1332,12.1486,156400.0
2011-02-24 14:40:00,15.77,15.78,15.75,15.75,125400.0,12.1486,12.1563,12.1332,12.1332,125400.0
2011-02-24 14:45:00,15.75,15.79,15.74,15.79,432600.0,12.1332,12.164,12.1255,12.164,432600.0
2011-02-24 14:50:00,15.79,15.79,15.75,15.75,150600.0,12.164,12.164,12.1332,12.1332,150600.0
2011-02-24 14:55:00,15.76,15.81,15.76,15.8,189200.0,12.1409,12.1795,12.1409,12.1718,189200.0
2011-02-24 15:00:00,15.8,15.82,15.77,15.77,204200.0,12.1718,12.1872,12.1486,12.1486,204200.0
2011-02-24 15:05:00,15.77,15.83,15.76,15.82,247000.0,12.1486,12.1949,12.1409,12.1872,247000.0
2011-02-24 15:10:00,15.81,15.83,15.79,15.83,146800.0,12.1795,12.1949,12.164,12.1949,146800.0
2011-02-24 15:15:00,15.82,15.85,15.81,15.85,243600.0,12.1872,12.2103,12.1795,12.2103,243600.0
2011-02-24 15:20:00,15.85,15.86,15.84,15.85,309200.0,12.2103,12.218,12.2026,12.2103,309200.0
2011-02-24 15:25:00,15.85,15.91,15.85,15.9,435800.0,12.2103,12.2565,12.2103,12.2488,435800.0
2011-02-24 15:30:00,15.9,15.96,15.9,15.95,519400.0,12.2488,12.295,12.2488,12.2873,519400.0
2011-02-24 15:35:00,15.95,15.97,15.94,15.95,662200.0,12.2873,12.3027,12.2796,12.2873,662200.0
2011-02-24 15:40:00,15.95,15.99,15.94,15.97,444400.0,12.2873,12.3181,12.2796,12.3027,444400.0
2011-02-24 15:45:00,15.97,15.97,15.95,15.96,488400.0,12.3027,12.3027,12.2873,12.295,488400.0
2011-02-24 15:50:00,15.96,15.97,15.95,15.96,498000.0,12.295,12.3027,12.2873,12.295,498000.0
2011-02-24 15:55:00,15.96,15.99,15.94,15.94,854600.0,12.295,12.3181,12.2796,12.2796,854600.0
2011-02-25 09:30:00,16.07,16.1,16.0,16.08,457200.0,12.3797,12.4029,12.3258,12.3875,457200.0
2011-02-25 09:35:00,16.08,16.19,16.08,16.17,272600.0,12.3875,12.4722,12.3875,12.4568,272600.0
2011-02-25 09:40:00,16.17,16.23,16.17,16.18,393000.0,12.4568,12.503,12.4568,12.4645,393000.0
2011-02-25 09:45:00,16.18,16.22,16.18,16.2,190400.0,12.4645,12.4953,12.4645,12.4799,190400.0
2011-02-25 09:50:00,16.2,16.21,16.15,16.16,485200.0,12.4799,12.4876,12.4414,12.4491,485200.0
2011-02-25 09:55:00,16.17,16.21,16.14,16.18,166600.0,12.4568,12.4876,12.4337,12.4645,166600.0
2011-02-25 10:00:00,16.18,16.23,16.18,16.23,167200.0,12.4645,12.503,12.4645,12.503,167200.0
2011-02-25 10:05:00,16.23,16.25,16.2,16.25,257200.0,12.503,12.5184,12.4799,12.5184,257200.0
2011-02-25 10:10:00,16.25,16.25,16.21,16.21,182400.0,12.5184,12.5184,12.4876,12.4876,182400.0
2011-02-25 10:15:00,16.21,16.21,16.17,16.17,162400.0,12.4876,12.4876,12.4568,12.4568,162400.0
2011-02-25 10:20:00,16.17,16.23,16.15,16.23,134800.0,12.4568,12.503,12.4414,12.503,134800.0
2011-02-25 10:25:00,16.23,16.25,16.22,16.22,130000.0,12.503,12.5184,12.4953,12.4953,130000.0
2011-02-25 10:30:00,16.22,16.23,16.2,16.2,128600.0,12.4953,12.503,12.4799,12.4799,128600.0
2011-02-25 10:35:00,16.2,16.25,16.2,16.25,108000.0,12.4799,12.5184,12.4799,12.5184,108000.0
2011-02-25 10:40:00,16.25,16.28,16.25,16.28,172400.0,12.5184,12.5415,12.5184,12.5415,172400.0
2011-02-25 10:45:00,16.28,16.32,16.28,16.31,250600.0,12.5415,12.5723,12.5415,12.5646,250600.0
2011-02-25 10:50:00,16.31,16.33,16.3,16.32,240800.0,12.5646,12.58,12.5569,12.5723,240800.0
2011-02-25 10:55:00,16.32,16.34,16.31,16.33,255000.0,12.5723,12.5877,12.5646,12.58,255000.0
2011-02-25 11:00:00,16.33,16.34,16.31,16.32,137200.0,12.58,12.5877,12.5646,12.5723,137200.0
2011-02-25 11:05:00,16.32,16.32,16.3,16.3,189800.0,12.5723,12.5723,12.5569,12.5569,189800.0
2011-02-25 11:10:00,16.3,16.32,16.29,16.3,939600.0,12.5569,12.5723,12.5492,12.5569,939600.0
2011-02-25 11:15:00,16.3,16.3,16.25,16.25,316800.0,12.5569,12.5569,12.5184,12.5184,316800.0
2011-02-25 11:20:00,16.25,16.26,16.22,16.23,153600.0,12.5184,12.5261,12.4953,12.503,153600.0
2011-02-25 11:25:00,16.23,16.23,16.17,16.17,157600.0,12.503,12.503,12.4568,12.4568,157600.0
2011-02-25 11:30:00,16.17,16.17,16.15,16.15,268600.0,12.4568,12.4568,12.4414,12.4414,268600.0
2011-02-25 11:35:00,16.15,16.17,16.14,16.17,266000.0,12.4414,12.4568,12.4337,12.4568,266000.0
2011-02-25 11:40:00,16.17,16.18,16.08,16.08,473600.0,12.4568,12.4645,12.3875,12.3875,473600.0
2011-02-25 11:45:00,16.08,16.1,16.06,16.07,156600.0,12.3875,12.4029,12.372,12.3797,156600.0
2011-02-25 11:50:00,16.07,16.11,16.05,16.11,177000.0,12.3797,12.4106,12.3643,12.4106,177000.0
2011-02-25 11:55:00,16.11,16.13,16.1,16.11,83000.0,12.4106,12.426,12.4029,12.4106,83000.0
2011-02-25 12:00:00,16.11,16.14,16.11,16.11,101200.0,12.4106,12.4337,12.4106,12.4106,101200.0
2011-02-25 12:05:00,16.11,16.13,16.11,16.11,64400.0,12.4106,12.426,12.4106,12.4106,64400.0
2011-02-25 12:10:00,16.11,16.13,16.1,16.13,103400.0,12.4106,12.426,12.4029,12.426,103400.0
2011-02-25 12:15:00,16.14,16.15,16.13,16.14,23000.0,12.4337,12.4414,12.426,12.4337,23000.0
2011-02-25 12:20:00,16.14,16.17,16.14,16.16,64000.0,12.4337,12.4568,12.4337,12.4491,64000.0
2011-02-25 12:25:00,16.16,16.2,16.16,16.17,107600.0,12.4491,12.4799,12.4491,12.4568,107600.0
2011-02-25 12:30:00,16.17,16.17,16.16,16.16,372000.0,12.4568,12.4568,12.4491,12.4491,372000.0
2011-02-25 12:35:00,16.16,16.16,16.14,16.15,50800.0,12.4491,12.4491,12.4337,12.4414,50800.0
2011-02-25 12:40:00,16.15,16.16,16.12,16.13,116800.0,12.4414,12.4491,12.4183,12.426,116800.0
2011-02-25 12:45:00,16.13,16.17,16.13,16.16,98000.0,12.426,12.4568,12.426,12.4491,98000.0
2011-02-25 12:50:00,16.16,16.16,16.15,16.16,60400.0,12.4491,12.4491,12.4414,12.4491,60400.0
2011-02-25 12:55:00,16.16,16.16,16.14,16.15,68800.0,12.4491,12.4491,12.4337,12.4414,68800.0
2011-02-25 13:00:00,16.15,16.15,16.13,16.15,41600.0,12.4414,12.4414,12.426,12.4414,41600.0
2011-02-25 13:05:00,16.15,16.16,16.14,16.14,187600.0,12.4414,12.4491,12.4337,12.4337,187600.0
2011-02-25 13:10:00,16.14,16.17,16.13,16.17,89600.0,12.4337,12.4568,12.426,12.4568,89600.0
2011-02-25 13:15:00,16.17,16.18,16.17,16.18,155800.0,12.4568,12.4645,12.4568,12.4645,155800.0
2011-02-25 13:20:00,16.18,16.18,16.16,16.16,66200.0,12.4645,12.4645,12.4491,12.4491,66200.0
2011-02-25 13:25:00,16.16,16.19,16.16,16.18,423800.0,12.4491,12.4722,12.4491,12.4645,423800.0
2011-02-25 13:30:00,16.18,16.18,16.14,16.14,42200.0,12.4645,12.4645,12.4337,12.4337,42200.0
2011-02-25 13:35:00,16.14,16.15,16.13,16.15,113200.0,12.4337,12.4414,12.426,12.4414,113200.0
2011-02-25 13:40:00,16.16,16.2,16.16,16.2,147400.0,12.4491,12.4799,12.4491,12.4799,147400.0
2011-02-25 13:45:00,16.2,16.2,16.18,16.2,48200.0,12.4799,12.4799,12.4645,12.4799,48200.0
2011-02-25 13:50:00,16.2,16.21,16.18,16.19,1565400.0,12.4799,12.4876,12.4645,12.4722,1565400.0
2011-02-25 13:55:00,16.2,16.2,16.15,16.15,80400.0,12.4799,12.4799,12.4414,12.4414,80400.0
2011-02-25 14:00:00,16.16,16.16,16.15,16.15,122400.0,12.4491,12.4491,12.4414,12.4414,122400.0
2011-02-25 14:05:00,16.16,16.21,16.15,16.21,245000.0,12.4491,12.4876,12.4414,12.4876,245000.0
2011-02-25 14:10:00,16.21,16.22,16.2,16.2,156600.0,12.4876,12.4953,12.4799,12.4799,156600.0
2011-02-25 14:15:00,16.2,16.22,16.19,16.2,770400.0,12.4799,12.4953,12.4722,12.4799,770400.0
2011-02-25 14:20:00,16.2,16.22,16.2,16.22,466200.0,12.4799,12.4953,12.4799,12.4953,466200.0
2011-02-25 14:25:00,16.22,16.23,16.2,16.2,133000.0,12.4953,12.503,12.4799,12.4799,133000.0
2011-02-25 14:30:00,16.2,16.25,16.2,16.24,187400.0,12.4799,12.5184,12.4799,12.5107,187400.0
2011-02-25 14:35:00,16.24,16.25,16.23,16.23,500000.0,12.5107,12.5184,12.503,12.503,500000.0
2011-02-25 14:40:00,16.23,16.24,16.22,16.23,83000.0,12.503,12.5107,12.4953,12.503,83000.0
2011-02-25 14:45:00,16.23,16.24,16.22,16.22,105000.0,12.503,12.5107,12.4953,12.4953,105000.0
2011-02-25 14:50:00,16.22,16.23,16.21,16.21,136000.0,12.4953,12.503,12.4876,12.4876,136000.0
2011-02-25 14:55:00,16.21,16.22,16.2,16.21,105200.0,12.4876,12.4953,12.4799,12.4876,105200.0
2011-02-25 15:00:00,16.21,16.22,16.2,16.21,123800.0,12.4876,12.4953,12.4799,12.4876,123800.0
2011-02-25 15:05:00,16.21,16.23,16.21,16.23,74400.0,12.4876,12.503,12.4876,12.503,74400.0
2011-02-25 15:10:00,16.23,16.25,16.23,16.23,192200.0,12.503,12.5184,12.503,12.503,192200.0
2011-02-25 15:15:00,16.24,16.24,16.24,16.24,52400.0,12.5107,12.5107,12.5107,12.5107,52400.0
2011-02-25 15:20:00,16.24,16.24,16.23,16.24,180200.0,12.5107,12.5107,12.503,12.5107,180200.0
2011-02-25 15:25:00,16.23,16.26,16.23,16.25,260000.0,12.503,12.5261,12.503,12.5184,260000.0
2011-02-25 15:30:00,16.25,16.26,16.24,16.24,420200.0,12.5184,12.5261,12.5107,12.5107,420200.0
2011-02-25 15:35:00,16.24,16.27,16.24,16.26,253200.0,12.5107,12.5338,12.5107,12.5261,253200.0
2011-02-25 15:40:00,16.26,16.27,16.25,16.25,203800.0,12.5261,12.5338,12.5184,12.5184,203800.0
2011-02-25 15:45:00,16.25,16.27,16.25,16.26,445000.0,12.5184,12.5338,12.5184,12.5261,445000.0
2011-02-25 15:50:00,16.26,16.27,16.25,16.26,350200.0,12.5261,12.5338,12.5184,12.5261,350200.0
2011-02-25 15:55:00,16.26,16.28,16.25,16.25,679200.0,12.5261,12.5415,12.5184,12.5184,679200.0
2011-02-28 09:30:00,16.4,16.42,16.38,16.4,915200.0,12.634,12.6494,12.6186,12.634,915200.0
2011-02-28 09:35:00,16.4,16.45,16.4,16.42,508800.0,12.634,12.6725,12.634,12.6494,508800.0
2011-02-28 09:40:00,16.43,16.45,16.36,16.38,453400.0,12.6571,12.6725,12.6032,12.6186,453400.0
2011-02-28 09:45:00,16.37,16.38,16.3,16.32,355600.0,12.6109,12.6186,12.5569,12.5723,355600.0
2011-02-28 09:50:00,16.33,16.35,16.31,16.34,743000.0,12.58,12.5955,12.5646,12.5877,743000.0
2011-02-28 09:55:00,16.35,16.39,16.35,16.36,207800.0,12.5955,12.6263,12.5955,12.6032,207800.0
2011-02-28 10:00:00,16.36,16.44,16.35,16.43,354200.0,12.6032,12.6648,12.5955,12.6571,354200.0
2011-02-28 10:05:00,16.43,16.44,16.39,16.4,183800.0,12.6571,12.6648,12.6263,12.634,183800.0
2011-02-28 10:10:00,16.4,16.4,16.36,16.39,136600.0,12.634,12.634,12.6032,12.6263,136600.0
2011-02-28 10:15:00,16.39,16.45,16.39,16.45,290600.0,12.6263,12.6725,12.6263,12.6725,290600.0
2011-02-28 10:20:00,16.45,16.52,16.45,16.5,464800.0,12.6725,12.7264,12.6725,12.711,464800.0
2011-02-28 10:25:00,16.5,16.52,16.46,16.46,219400.0,12.711,12.7264,12.6802,12.6802,219400.0
2011-02-28 10:30:00,16.46,16.49,16.46,16.48,246800.0,12.6802,12.7033,12.6802,12.6956,246800.0
2011-02-28 10:35:00,16.49,16.49,16.43,16.44,349800.0,12.7033,12.7033,12.6571,12.6648,349800.0
2011-02-28 10:40:00,16.44,16.45,16.43,16.45,72400.0,12.6648,12.6725,12.6571,12.6725,72400.0
2011-02-28 10:45:00,16.45,16.46,16.43,16.44,158200.0,12.6725,12.6802,12.6571,12.6648,158200.0
2011-02-28 10:50:00,16.45,16.45,16.43,16.43,81200.0,12.6725,12.6725,12.6571,12.6571,81200.0
2011-02-28 10:55:00,16.43,16.45,16.43,16.45,63200.0,12.6571,12.6725,12.6571,12.6725,63200.0
2011-02-28 11:00:00,16.45,16.45,16.4,16.42,85800.0,12.6725,12.6725,12.634,12.6494,85800.0
2011-02-28 11:05:00,16.42,16.43,16.41,16.42,57200.0,12.6494,12.6571,12.6417,12.6494,57200.0
2011-02-28 11:10:00,16.43,16.46,16.42,16.46,274400.0,12.6571,12.6802,12.6494,12.6802,274400.0
2011-02-28 11:15:00,16.47,16.48,16.45,16.46,169200.0,12.6879,12.6956,12.6725,12.6802,169200.0
2011-02-28 11:20:00,16.46,16.47,16.43,16.43,62000.0,12.6802,12.6879,12.6571,12.6571,62000.0
2011-02-28 11:25:00,16.43,16.45,16.42,16.42,108400.0,12.6571,12.6725,12.6494,12.6494,108400.0
2011-02-28 11:30:00,16.42,16.42,16.4,16.4,103600.0,12.6494,12.6494,12.634,12.634,103600.0
2011-02-28 11:35:00,16.41,16.41,16.36,16.39,192200.0,12.6417,12.6417,12.6032,12.6263,192200.0
2011-02-28 11:40:00,16.39,16.39,16.38,16.38,106400.0,12.6263,12.6263,12.6186,12.6186,106400.0
2011-02-28 11:45:00,16.38,16.43,16.37,16.42,165600.0,12.6186,12.6571,12.6109,12.6494,165600.0
2011-02-28 11:50:00,16.42,16.43,16.42,16.43,220400.0,12.6494,12.6571,12.6494,12.6571,220400.0
2011-02-28 11:55:00,16.43,16.45,16.43,16.43,60200.0,12.6571,12.6725,12.6571,12.6571,60200.0
2011-02-28 12:00:00,16.43,16.44,16.43,16.43,142800.0,12.6571,12.6648,12.6571,12.6571,142800.0
2011-02-28 12:05:00,16.43,16.46,16.43,16.45,138800.0,12.6571,12.6802,12.6571,12.6725,138800.0
2011-02-28 12:10:00,16.45,16.46,16.44,16.45,55000.0,12.6725,12.6802,12.6648,12.6725,55000.0
2011-02-28 12:15:00,16.45,16.45,16.43,16.45,137800.0,12.6725,12.6725,12.6571,12.6725,137800.0
2011-02-28 12:20:00,16.44,16.45,16.44,16.45,63800.0,12.6648,12.6725,12.6648,12.6725,63800.0
2011-02-28 12:25:00,16.45,16.46,16.44,16.45,178400.0,12.6725,12.6802,12.6648,12.6725,178400.0
2011-02-28 12:30:00,16.45,16.47,16.45,16.46,139600.0,12.6725,12.6879,12.6725,12.6802,139600.0
2011-02-28 12:35:00,16.46,16.47,16.43,16.43,80400.0,12.6802,12.6879,12.6571,12.6571,80400.0
2011-02-28 12:40:00,16.43,16.43,16.42,16.42,46400.0,12.6571,12.6571,12.6494,12.6494,46400.0
2011-02-28 12:45:00,16.42,16.42,16.4,16.41,114600.0,12.6494,12.6494,12.634,12.6417,114600.0
2011-02-28 12:50:00,16.41,16.43,16.4,16.43,246800.0,12.6417,12.6571,12.634,12.6571,246800.0
2011-02-28 12:55:00,16.43,16.43,16.4,16.42,254400.0,12.6571,12.6571,12.634,12.6494,254400.0
2011-02-28 13:00:00,16.42,16.43,16.37,16.39,249400.0,12.6494,12.6571,12.6109,12.6263,249400.0
2011-02-28 13:05:00,16.39,16.41,16.39,16.41,128600.0,12.6263,12.6417,12.6263,12.6417,128600.0
2011-02-28 13:10:00,16.41,16.43,16.41,16.41,84600.0,12.6417,12.6571,12.6417,12.6417,84600.0
2011-02-28 13:15:00,16.41,16.42,16.41,16.42,209200.0,12.6417,12.6494,12.6417,12.6494,209200.0
2011-02-28 13:20:00,16.42,16.43,16.41,16.42,143800.0,12.6494,12.6571,12.6417,12.6494,143800.0
2011-02-28 13:25:00,16.42,16.43,16.4,16.41,150400.0,12.6494,12.6571,12.634,12.6417,150400.0
2011-02-28 13:30:00,16.41,16.43,16.41,16.43,189000.0,12.6417,12.6571,12.6417,12.6571,189000.0
2011-02-28 13:35:00,16.43,16.43,16.41,16.42,54400.0,12.6571,12.6571,12.6417,12.6494,54400.0
2011-02-28 13:40:00,16.42,16.42,16.41,16.41,77400.0,12.6494,12.6494,12.6417,12.6417,77400.0
2011-02-28 13:45:00,16.41,16.42,16.4,16.42,108000.0,12.6417,12.6494,12.634,12.6494,108000.0
2011-02-28 13:50:00,16.42,16.43,16.4,16.41,125400.0,12.6494,12.6571,12.634,12.6417,125400.0
2011-02-28 13:55:00,16.41,16.41,16.38,16.38,382200.0,12.6417,12.6417,12.6186,12.6186,382200.0
2011-02-28 14:00:00,16.38,16.39,16.37,16.39,173000.0,12.6186,12.6263,12.6109,12.6263,173000.0
2011-02-28 14:05:00,16.39,16.41,16.39,16.39,121000.0,12.6263,12.6417,12.6263,12.6263,121000.0
2011-02-28 14:10:00,16.39,16.41,16.39,16.4,67200.0,12.6263,12.6417,12.6263,12.634,67200.0
2011-02-28 14:15:00,16.39,16.4,16.39,16.4,41000.0,12.6263,12.634,12.6263,12.634,41000.0
2011-02-28 14:20:00,16.4,16.42,16.4,16.4,61600.0,12.634,12.6494,12.634,12.634,61600.0
2011-02-28 14:25:00,16.4,16.43,16.4,16.43,147000.0,12.634,12.6571,12.634,12.6571,147000.0
2011-02-28 14:30:00,16.43,16.45,16.43,16.43,98000.0,12.6571,12.6725,12.6571,12.6571,98000.0
2011-02-28 14:35:00,16.43,16.43,16.43,16.43,49200.0,12.6571,12.6571,12.6571,12.6571,49200.0
2011-02-28 14:40:00,16.43,16.44,16.43,16.44,154600.0,12.6571,12.6648,12.6571,12.6648,154600.0
2011-02-28 14:45:00,16.43,16.44,16.43,16.43,88400.0,12.6571,12.6648,12.6571,12.6571,88400.0
2011-02-28 14:50:00,16.43,16.43,16.43,16.43,83400.0,12.6571,12.6571,12.6571,12.6571,83400.0
2011-02-28 14:55:00,16.43,16.47,16.43,16.47,154200.0,12.6571,12.6879,12.6571,12.6879,154200.0
2011-02-28 15:00:00,16.46,16.47,16.45,16.45,79000.0,12.6802,12.6879,12.6725,12.6725,79000.0
2011-02-28 15:05:00,16.45,16.45,16.44,16.44,103800.0,12.6725,12.6725,12.6648,12.6648,103800.0
2011-02-28 15:10:00,16.44,16.45,16.43,16.44,95200.0,12.6648,12.6725,12.6571,12.6648,95200.0
2011-02-28 15:15:00,16.44,16.46,16.44,16.46,188800.0,12.6648,12.6802,12.6648,12.6802,188800.0
2011-02-28 15:20:00,16.45,16.48,16.45,16.48,185800.0,12.6725,12.6956,12.6725,12.6956,185800.0
2011-02-28 15:25:00,16.48,16.5,16.47,16.5,243000.0,12.6956,12.711,12.6879,12.711,243000.0
2011-02-28 15:30:00,16.5,16.53,16.5,16.52,224200.0,12.711,12.7341,12.711,12.7264,224200.0
2011-02-28 15:35:00,16.52,16.53,16.5,16.5,117200.0,12.7264,12.7341,12.711,12.711,117200.0
2011-02-28 15:40:00,16.5,16.51,16.49,16.49,209200.0,12.711,12.7187,12.7033,12.7033,209200.0
2011-02-28 15:45:00,16.49,16.5,16.49,16.49,341800.0,12.7033,12.711,12.7033,12.7033,341800.0
2011-02-28 15:50:00,16.49,16.5,16.48,16.5,744600.0,12.7033,12.711,12.6956,12.711,744600.0
2011-02-28 15:55:00,16.5,16.52,16.48,16.5,1140400.0,12.711,12.7264,12.6956,12.711,1140400.0
2011-03-01 09:30:00,16.61,16.67,16.59,16.65,554400.0,12.7957,12.842,12.7803,12.8266,554400.0
2011-03-01 09:35:00,16.65,16.68,16.6,16.68,539800.0,12.8266,12.8497,12.788,12.8497,539800.0
2011-03-01 09:40:00,16.68,16.68,16.58,16.61,471000.0,12.8497,12.8497,12.7726,12.7957,471000.0
2011-03-01 09:45:00,16.61,16.66,16.56,16.63,399000.0,12.7957,12.8343,12.7572,12.8112,399000.0
2011-03-01 09:50:00,16.63,16.64,16.58,16.59,238600.0,12.8112,12.8189,12.7726,12.7803,238600.0
2011-03-01 09:55:00,16.58,16.67,16.56,16.67,595800.0,12.7726,12.842,12.7572,12.842,595800.0
2011-03-01 10:00:00,16.67,16.68,16.61,16.64,507600.0,12.842,12.8497,12.7957,12.8189,507600.0
2011-03-01 10:05:00,16.64,16.65,16.58,16.64,288200.0,12.8189,12.8266,12.7726,12.8189,288200.0
2011-03-01 10:10:00,16.63,16.63,16.56,16.56,355400.0,12.8112,12.8112,12.7572,12.7572,355400.0
2011-03-01 10:15:00,16.56,16.56,16.5,16.5,221600.0,12.7572,12.7572,12.711,12.711,221600.0
2011-03-01 10:20:00,16.5,16.57,16.5,16.54,354000.0,12.711,12.7649,12.711,12.7418,354000.0
2011-03-01 10:25:00,16.53,16.54,16.46,16.46,212600.0,12.7341,12.7418,12.6802,12.6802,212600.0
2011-03-01 10:30:00,16.46,16.46,16.42,16.43,576600.0,12.6802,12.6802,12.6494,12.6571,576600.0
2011-03-01 10:35:00,16.43,16.48,16.43,16.47,261600.0,12.6571,12.6956,12.6571,12.6879,261600.0
2011-03-01 10:40:00,16.47,16.5,16.43,16.44,164200.0,12.6879,12.711,12.6571,12.6648,164200.0
2011-03-01 10:45:00,16.45,16.47,16.45,16.45,228600.0,12.6725,12.6879,12.6725,12.6725,228600.0
2011-03-01 10:50:00,16.45,16.47,16.44,16.45,228800.0,12.6725,12.6879,12.6648,12.6725,228800.0
2011-03-01 10:55:00,16.44,16.48,16.43,16.47,295600.0,12.6648,12.6956,12.6571,12.6879,295600.0
2011-03-01 11:00:00,16.47,16.5,16.47,16.47,194600.0,12.6879,12.711,12.6879,12.6879,194600.0
2011-03-01 11:05:00,16.48,16.48,16.47,16.47,206200.0,12.6956,12.6956,12.6879,12.6879,206200.0
2011-03-01 11:10:00,16.47,16.49,16.47,16.48,217200.0,12.6879,12.7033,12.6879,12.6956,217200.0
2011-03-01 11:15:00,16.48,16.49,16.46,16.48,137600.0,12.6956,12.7033,12.6802,12.6956,137600.0
2011-03-01 11:20:00,16.48,16.5,16.48,16.49,193800.0,12.6956,12.711,12.6956,12.7033,193800.0
2011-03-01 11:25:00,16.49,16.49,16.41,16.42,145400.0,12.7033,12.7033,12.6417,12.6494,145400.0
2011-03-01 11:30:00,16.41,16.46,16.4,16.45,218800.0,12.6417,12.6802,12.634,12.6725,218800.0
2011-03-01 11:35:00,16.45,16.46,16.43,16.43,209400.0,12.6725,12.6802,12.6571,12.6571,209400.0
2011-03-01 11:40:00,16.43,16.46,16.43,16.45,164200.0,12.6571,12.6802,12.6571,12.6725,164200.0
2011-03-01 11:45:00,16.45,16.46,16.4,16.41,287000.0,12.6725,12.6802,12.634,12.6417,287000.0
2011-03-01 11:50:00,16.4,16.4,16.34,16.34,187200.0,12.634,12.634,12.5877,12.5877,187200.0
2011-03-01 11:55:00,16.34,16.35,16.32,16.35,250200.0,12.5877,12.5955,12.5723,12.5955,250200.0
2011-03-01 12:00:00,16.35,16.36,16.32,16.35,253000.0,12.5955,12.6032,12.5723,12.5955,253000.0
2011-03-01 12:05:00,16.35,16.39,16.34,16.36,107400.0,12.5955,12.6263,12.5877,12.6032,107400.0
2011-03-01 12:10:00,16.36,16.38,16.33,16.33,141000.0,12.6032,12.6186,12.58,12.58,141000.0
2011-03-01 12:15:00,16.33,16.34,16.32,16.33,185600.0,12.58,12.5877,12.5723,12.58,185600.0
2011-03-01 12:20:00,16.33,16.35,16.33,16.33,86000.0,12.58,12.5955,12.58,12.58,86000.0
2011-03-01 12:25:00,16.32,16.33,16.28,16.29,86000.0,12.5723,12.58,12.5415,12.5492,86000.0
2011-03-01 12:30:00,16.29,16.31,16.27,16.31,299400.0,12.5492,12.5646,12.5338,12.5646,299400.0
2011-03-01 12:35:00,16.31,16.31,16.28,16.28,66000.0,12.5646,12.5646,12.5415,12.5415,66000.0
2011-03-01 12:40:00,16.28,16.33,16.28,16.32,117200.0,12.5415,12.58,12.5415,12.5723,117200.0
2011-03-01 12:45:00,16.32,16.35,16.32,16.32,111400.0,12.5723,12.5955,12.5723,12.5723,111400.0
2011-03-01 12:50:00,16.32,16.33,16.29,16.3,72600.0,12.5723,12.58,12.5492,12.5569,72600.0
2011-03-01 12:55:00,16.3,16.34,16.29,16.3,70200.0,12.5569,12.5877,12.5492,12.5569,70200.0
2011-03-01 13:00:00,16.3,16.3,16.25,16.28,90000.0,12.5569,12.5569,12.5184,12.5415,90000.0
2011-03-01 13:05:00,16.27,16.29,16.27,16.28,42000.0,12.5338,12.5492,12.5338,12.5415,42000.0
2011-03-01 13:10:00,16.28,16.31,16.27,16.3,92800.0,12.5415,12.5646,12.5338,12.5569,92800.0
2011-03-01 13:15:00,16.29,16.3,16.25,16.29,87000.0,12.5492,12.5569,12.5184,12.5492,87000.0
2011-03-01 13:20:00,16.28,16.32,16.27,16.3,349400.0,12.5415,12.5723,12.5338,12.5569,349400.0
2011-03-01 13:25:00,16.31,16.31,16.27,16.3,216400.0,12.5646,12.5646,12.5338,12.5569,216400.0
2011-03-01 13:30:00,16.3,16.31,16.28,16.31,68800.0,12.5569,12.5646,12.5415,12.5646,68800.0
2011-03-01 13:35:00,16.31,16.33,16.3,16.31,67800.0,12.5646,12.58,12.5569,12.5646,67800.0
2011-03-01 13:40:00,16.31,16.32,16.28,16.28,159600.0,12.5646,12.5723,12.5415,12.5415,159600.0
2011-03-01 13:45:00,16.28,16.31,16.25,16.25,81400.0,12.5415,12.5646,12.5184,12.5184,81400.0
2011-03-01 13:50:00,16.25,16.27,16.22,16.25,228600.0,12.5184,12.5338,12.4953,12.5184,228600.0
2011-03-01 13:55:00,16.25,16.29,16.25,16.28,131600.0,12.5184,12.5492,12.5184,12.5415,131600.0
2011-03-01 14:00:00,16.28,16.28,16.24,16.24,217000.0,12.5415,12.5415,12.5107,12.5107,217000.0
2011-03-01 14:05:00,16.24,16.27,16.23,16.25,229600.0,12.5107,12.5338,12.503,12.5184,229600.0
2011-03-01 14:10:00,16.26,16.27,16.2,16.23,147200.0,12.5261,12.5338,12.4799,12.503,147200.0
2011-03-01 14:15:00,16.23,16.25,16.21,16.25,310200.0,12.503,12.5184,12.4876,12.5184,310200.0
2011-03-01 14:20:00,16.26,16.26,16.21,16.22,181000.0,12.5261,12.5261,12.4876,12.4953,181000.0
2011-03-01 14:25:00,16.21,16.23,16.16,16.16,237800.0,12.4876,12.503,12.4491,12.4491,237800.0
2011-03-01 14:30:00,16.16,16.18,16.15,16.16,177200.0,12.4491,12.4645,12.4414,12.4491,177200.0
2011-03-01 14:35:00,16.16,16.17,16.14,16.15,253600.0,12.4491,12.4568,12.4337,12.4414,253600.0
2011-03-01 14:40:00,16.15,16.16,16.14,16.16,110800.0,12.4414,12.4491,12.4337,12.4491,110800.0
2011-03-01 14:45:00,16.16,16.17,16.15,16.15,90200.0,12.4491,12.4568,12.4414,12.4414,90200.0
2011-03-01 14:50:00,16.15,16.2,16.15,16.18,360200.0,12.4414,12.4799,12.4414,12.4645,360200.0
2011-03-01 14:55:00,16.18,16.18,16.15,16.15,370400.0,12.4645,12.4645,12.4414,12.4414,370400.0
2011-03-01 15:00:00,16.16,16.18,16.14,16.14,235200.0,12.4491,12.4645,12.4337,12.4337,235200.0
2011-03-01 15:05:00,16.14,16.15,16.12,16.13,287600.0,12.4337,12.4414,12.4183,12.426,287600.0
2011-03-01 15:10:00,16.13,16.16,16.12,16.16,182000.0,12.426,12.4491,12.4183,12.4491,182000.0
2011-03-01 15:15:00,16.16,16.24,16.15,16.24,411800.0,12.4491,12.5107,12.4414,12.5107,411800.0
2011-03-01 15:20:00,16.24,16.27,16.23,16.24,325800.0,12.5107,12.5338,12.503,12.5107,325800.0
2011-03-01 15:25:00,16.24,16.25,16.19,16.2,241400.0,12.5107,12.5184,12.4722,12.4799,241400.0
2011-03-01 15:30:00,16.2,16.24,16.2,16.21,260000.0,12.4799,12.5107,12.4799,12.4876,260000.0
2011-03-01 15:35:00,16.21,16.22,16.18,16.2,232400.0,12.4876,12.4953,12.4645,12.4799,232400.0
2011-03-01 15:40:00,16.2,16.25,16.2,16.25,668200.0,12.4799,12.5184,12.4799,12.5184,668200.0
2011-03-01 15:45:00,16.24,16.25,16.18,16.18,426600.0,12.5107,12.5184,12.4645,12.4645,426600.0
2011-03-01 15:50:00,16.19,16.21,16.18,16.2,494600.0,12.4722,12.4876,12.4645,12.4799,494600.0
2011-03-01 15:55:00,16.2,16.21,16.18,16.2,600000.0,12.4799,12.4876,12.4645,12.4799,600000.0
2011-03-02 09:30:00,16.17,16.2,16.08,16.15,361800.0,12.4568,12.4799,12.3875,12.4414,361800.0
2011-03-02 09:35:00,16.15,16.18,16.08,16.12,267400.0,12.4414,12.4645,12.3875,12.4183,267400.0
2011-03-02 09:40:00,16.11,16.17,16.07,16.08,263800.0,12.4106,12.4568,12.3797,12.3875,263800.0
2011-03-02 09:45:00,16.08,16.1,15.99,16.03,363800.0,12.3875,12.4029,12.3181,12.3489,363800.0
2011-03-02 09:50:00,16.03,16.05,15.99,15.99,196000.0,12.3489,12.3643,12.3181,12.3181,196000.0
2011-03-02 09:55:00,15.99,16.02,15.98,16.0,172200.0,12.3181,12.3412,12.3104,12.3258,172200.0
2011-03-02 10:00:00,16.01,16.02,15.97,15.99,244600.0,12.3335,12.3412,12.3027,12.3181,244600.0
2011-03-02 10:05:00,15.99,16.05,15.97,15.99,375200.0,12.3181,12.3643,12.3027,12.3181,375200.0
2011-03-02 10:10:00,15.98,15.99,15.96,15.99,140000.0,12.3104,12.3181,12.295,12.3181,140000.0
2011-03-02 10:15:00,15.99,16.02,15.97,16.02,204800.0,12.3181,12.3412,12.3027,12.3412,204800.0
2011-03-02 10:20:00,16.02,16.04,15.99,15.99,153600.0,12.3412,12.3566,12.3181,12.3181,153600.0
2011-03-02 10:25:00,15.99,16.04,15.99,15.99,193000.0,12.3181,12.3566,12.3181,12.3181,193000.0
2011-03-02 10:30:00,15.99,16.02,15.97,16.0,125800.0,12.3181,12.3412,12.3027,12.3258,125800.0
2011-03-02 10:35:00,16.0,16.05,16.0,16.04,180200.0,12.3258,12.3643,12.3258,12.3566,180200.0
2011-03-02 10:40:00,16.04,16.06,16.0,16.04,296800.0,12.3566,12.372,12.3258,12.3566,296800.0
2011-03-02 10:45:00,16.04,16.06,16.03,16.04,160400.0,12.3566,12.372,12.3489,12.3566,160400.0
2011-03-02 10:50:00,16.04,16.1,16.04,16.07,135400.0,12.3566,12.4029,12.3566,12.3797,135400.0
2011-03-02 10:55:00,16.07,16.08,16.03,16.03,171200.0,12.3797,12.3875,12.3489,12.3489,171200.0
2011-03-02 11:00:00,16.03,16.09,16.02,16.07,128800.0,12.3489,12.3952,12.3412,12.3797,128800.0
2011-03-02 11:05:00,16.07,16.07,16.02,16.03,131800.0,12.3797,12.3797,12.3412,12.3489,131800.0
2011-03-02 11:10:00,16.02,16.03,16.0,16.01,67000.0,12.3412,12.3489,12.3258,12.3335,67000.0
2011-03-02 11:15:00,16.01,16.07,16.0,16.02,156400.0,12.3335,12.3797,12.3258,12.3412,156400.0
2011-03-02 11:20:00,16.02,16.03,16.0,16.03,87800.0,12.3412,12.3489,12.3258,12.3489,87800.0
2011-03-02 11:25:00,16.03,16.03,15.99,15.99,106000.0,12.3489,12.3489,12.3181,12.3181,106000.0
2011-03-02 11:30:00,15.99,16.03,15.98,16.0,199200.0,12.3181,12.3489,12.3104,12.3258,199200.0
2011-03-02 11:35:00,16.01,16.03,16.0,16.03,217200.0,12.3335,12.3489,12.3258,12.3489,217200.0
2011-03-02 11:40:00,16.03,16.04,15.99,15.99,222400.0,12.3489,12.3566,12.3181,12.3181,222400.0
2011-03-02 11:45:00,15.99,16.0,15.97,15.99,223000.0,12.3181,12.3258,12.3027,12.3181,223000.0
2011-03-02 11:50:00,15.98,16.0,15.97,15.97,172800.0,12.3104,12.3258,12.3027,12.3027,172800.0
2011-03-02 11:55:00,15.97,15.97,15.9,15.91,277600.0,12.3027,12.3027,12.2488,12.2565,277600.0
2011-03-02 12:00:00,15.91,15.92,15.86,15.9,511600.0,12.2565,12.2642,12.218,12.2488,511600.0
2011-03-02 12:05:00,15.9,15.9,15.87,15.88,163200.0,12.2488,12.2488,12.2257,12.2334,163200.0
2011-03-02 12:10:00,15.89,15.9,15.88,15.88,123400.0,12.2411,12.2488,12.2334,12.2334,123400.0
2011-03-02 12:15:00,15.89,15.9,15.88,15.89,152800.0,12.2411,12.2488,12.2334,12.2411,152800.0
2011-03-02 12:20:00,15.9,15.92,15.9,15.9,245200.0,12.2488,12.2642,12.2488,12.2488,245200.0
2011-03-02 12:25:00,15.9,15.91,15.9,15.91,87400.0,12.2488,12.2565,12.2488,12.2565,87400.0
2011-03-02 12:30:00,15.91,15.94,15.9,15.92,94400.0,12.2565,12.2796,12.2488,12.2642,94400.0
2011-03-02 12:35:00,15.92,15.98,15.92,15.97,114600.0,12.2642,12.3104,12.2642,12.3027,114600.0
2011-03-02 12:40:00,15.97,15.99,15.97,15.98,49800.0,12.3027,12.3181,12.3027,12.3104,49800.0
2011-03-02 12:45:00,15.97,15.99,15.96,15.97,116200.0,12.3027,12.3181,12.295,12.3027,116200.0
2011-03-02 12:50:00,15.97,15.99,15.96,15.96,123600.0,12.3027,12.3181,12.295,12.295,123600.0
2011-03-02 12:55:00,15.96,15.96,15.93,15.96,154400.0,12.295,12.295,12.2719,12.295,154400.0
2011-03-02 13:00:00,15.96,15.99,15.96,15.98,303400.0,12.295,12.3181,12.295,12.3104,303400.0
2011-03-02 13:05:00,15.99,16.02,15.97,15.97,204800.0,12.3181,12.3412,12.3027,12.3027,204800.0
2011-03-02 13:10:00,15.97,15.99,15.96,15.99,224200.0,12.3027,12.3181,12.295,12.3181,224200.0
2011-03-02 13:15:00,15.98,16.0,15.97,15.99,149800.0,12.3104,12.3258,12.3027,12.3181,149800.0
2011-03-02 13:20:00,15.98,16.0,15.97,15.99,228400.0,12.3104,12.3258,12.3027,12.3181,228400.0
2011-03-02 13:25:00,15.98,16.0,15.98,15.99,142600.0,12.3104,12.3258,12.3104,12.3181,142600.0
2011-03-02 13:30:00,15.99,16.02,15.99,15.99,69000.0,12.3181,12.3412,12.3181,12.3181,69000.0
2011-03-02 13:35:00,15.99,16.01,15.97,15.99,61400.0,12.3181,12.3335,12.3027,12.3181,61400.0
2011-03-02 13:40:00,15.99,15.99,15.95,15.95,99800.0,12.3181,12.3181,12.2873,12.2873,99800.0
2011-03-02 13:45:00,15.95,15.96,15.94,15.96,78400.0,12.2873,12.295,12.2796,12.295,78400.0
2011-03-02 13:50:00,15.96,15.97,15.94,15.94,84400.0,12.295,12.3027,12.2796,12.2796,84400.0
2011-03-02 13:55:00,15.94,15.94,15.9,15.94,132800.0,12.2796,12.2796,12.2488,12.2796,132800.0
2011-03-02 14:00:00,15.94,15.95,15.92,15.93,134200.0,12.2796,12.2873,12.2642,12.2719,134200.0
2011-03-02 14:05:00,15.93,15.97,15.93,15.95,125400.0,12.2719,12.3027,12.2719,12.2873,125400.0
2011-03-02 14:10:00,15.95,15.99,15.95,15.97,116200.0,12.2873,12.3181,12.2873,12.3027,116200.0
2011-03-02 14:15:00,15.97,16.0,15.95,15.97,109800.0,12.3027,12.3258,12.2873,12.3027,109800.0
2011-03-02 14:20:00,15.97,15.99,15.96,15.97,98000.0,12.3027,12.3181,12.295,12.3027,98000.0
2011-03-02 14:25:00,15.97,15.99,15.97,15.99,136000.0,12.3027,12.3181,12.3027,12.3181,136000.0
2011-03-02 14:30:00,15.99,16.03,15.99,16.03,147800.0,12.3181,12.3489,12.3181,12.3489,147800.0
2011-03-02 14:35:00,16.03,16.06,16.03,16.03,136400.0,12.3489,12.372,12.3489,12.3489,136400.0
2011-03-02 14:40:00,16.04,16.05,16.02,16.04,158200.0,12.3566,12.3643,12.3412,12.3566,158200.0
2011-03-02 14:45:00,16.04,16.06,16.02,16.03,197600.0,12.3566,12.372,12.3412,12.3489,197600.0
2011-03-02 14:50:00,16.03,16.04,16.02,16.03,65400.0,12.3489,12.3566,12.3412,12.3489,65400.0
2011-03-02 14:55:00,16.02,16.03,15.99,15.99,124400.0,12.3412,12.3489,12.3181,12.3181,124400.0
2011-03-02 15:00:00,15.99,16.05,15.99,16.04,113800.0,12.3181,12.3643,12.3181,12.3566,113800.0
2011-03-02 15:05:00,16.04,16.06,16.03,16.05,132000.0,12.3566,12.372,12.3489,12.3643,132000.0
2011-03-02 15:10:00,16.05,16.06,16.01,16.01,216200.0,12.3643,12.372,12.3335,12.3335,216200.0
2011-03-02 15:15:00,16.01,16.02,16.0,16.0,111400.0,12.3335,12.3412,12.3258,12.3258,111400.0
2011-03-02 15:20:00,16.01,16.04,15.99,16.01,475600.0,12.3335,12.3566,12.3181,12.3335,475600.0
2011-03-02 15:25:00,16.01,16.04,16.01,16.03,199400.0,12.3335,12.3566,12.3335,12.3489,199400.0
2011-03-02 15:30:00,16.03,16.06,16.03,16.06,248000.0,12.3489,12.372,12.3489,12.372,248000.0
2011-03-02 15:35:00,16.06,16.08,16.04,16.08,333000.0,12.372,12.3875,12.3566,12.3875,333000.0
2011-03-02 15:40:00,16.08,16.1,16.08,16.1,366400.0,12.3875,12.4029,12.3875,12.4029,366400.0
2011-03-02 15:45:00,16.1,16.11,16.09,16.11,670600.0,12.4029,12.4106,12.3952,12.4106,670600.0
2011-03-02 15:50:00,16.11,16.11,16.09,16.1,378000.0,12.4106,12.4106,12.3952,12.4029,378000.0
2011-03-02 15:55:00,16.1,16.13,16.09,16.11,546800.0,12.4029,12.426,12.3952,12.4106,546800.0
2011-03-03 09:30:00,16.22,16.49,16.22,16.49,568600.0,12.4953,12.7033,12.4953,12.7033,568600.0
2011-03-03 09:35:00,16.49,16.52,16.45,16.49,553800.0,12.7033,12.7264,12.6725,12.7033,553800.0
2011-03-03 09:40:00,16.49,16.52,16.43,16.48,376200.0,12.7033,12.7264,12.6571,12.6956,376200.0
2011-03-03 09:45:00,16.48,16.52,16.45,16.45,458200.0,12.6956,12.7264,12.6725,12.6725,458200.0
2011-03-03 09:50:00,16.45,16.5,16.43,16.47,350600.0,12.6725,12.711,12.6571,12.6879,350600.0
2011-03-03 09:55:00,16.47,16.49,16.45,16.45,312200.0,12.6879,12.7033,12.6725,12.6725,312200.0
2011-03-03 10:00:00,16.45,16.5,16.45,16.47,259400.0,12.6725,12.711,12.6725,12.6879,259400.0
2011-03-03 10:05:00,16.47,16.47,16.41,16.46,383600.0,12.6879,12.6879,12.6417,12.6802,383600.0
2011-03-03 10:10:00,16.46,16.5,16.46,16.5,129000.0,12.6802,12.711,12.6802,12.711,129000.0
2011-03-03 10:15:00,16.5,16.52,16.49,16.49,152000.0,12.711,12.7264,12.7033,12.7033,152000.0
2011-03-03 10:20:00,16.49,16.49,16.45,16.48,215200.0,12.7033,12.7033,12.6725,12.6956,215200.0
2011-03-03 10:25:00,16.49,16.51,16.45,16.49,339600.0,12.7033,12.7187,12.6725,12.7033,339600.0
2011-03-03 10:30:00,16.49,16.5,16.47,16.49,116600.0,12.7033,12.711,12.6879,12.7033,116600.0
2011-03-03 10:35:00,16.5,16.52,16.49,16.5,115200.0,12.711,12.7264,12.7033,12.711,115200.0
2011-03-03 10:40:00,16.5,16.6,16.5,16.6,358200.0,12.711,12.788,12.711,12.788,358200.0
2011-03-03 10:45:00,16.6,16.63,16.57,16.62,289400.0,12.788,12.8112,12.7649,12.8034,289400.0
2011-03-03 10:50:00,16.62,16.63,16.58,16.6,206600.0,12.8034,12.8112,12.7726,12.788,206600.0
2011-03-03 10:55:00,16.6,16.63,16.57,16.59,170400.0,12.788,12.8112,12.7649,12.7803,170400.0
2011-03-03 11:00:00,16.59,16.61,16.57,16.57,86000.0,12.7803,12.7957,12.7649,12.7649,86000.0
2011-03-03 11:05:00,16.57,16.61,16.55,16.59,85400.0,12.7649,12.7957,12.7495,12.7803,85400.0
2011-03-03 11:10:00,16.59,16.61,16.54,16.56,92600.0,12.7803,12.7957,12.7418,12.7572,92600.0
2011-03-03 11:15:00,16.56,16.59,16.56,16.56,77800.0,12.7572,12.7803,12.7572,12.7572,77800.0
2011-03-03 11:20:00,16.56,16.57,16.54,16.56,106400.0,12.7572,12.7649,12.7418,12.7572,106400.0
2011-03-03 11:25:00,16.57,16.59,16.57,16.57,62800.0,12.7649,12.7803,12.7649,12.7649,62800.0
2011-03-03 11:30:00,16.57,16.59,16.57,16.57,44200.0,12.7649,12.7803,12.7649,12.7649,44200.0
2011-03-03 11:35:00,16.57,16.58,16.55,16.57,64000.0,12.7649,12.7726,12.7495,12.7649,64000.0
2011-03-03 11:40:00,16.57,16.59,16.56,16.59,70200.0,12.7649,12.7803,12.7572,12.7803,70200.0
2011-03-03 11:45:00,16.59,16.61,16.59,16.61,72000.0,12.7803,12.7957,12.7803,12.7957,72000.0
2011-03-03 11:50:00,16.6,16.63,16.59,16.6,195200.0,12.788,12.8112,12.7803,12.788,195200.0
2011-03-03 11:55:00,16.6,16.63,16.59,16.62,176000.0,12.788,12.8112,12.7803,12.8034,176000.0
2011-03-03 12:00:00,16.61,16.61,16.59,16.59,106000.0,12.7957,12.7957,12.7803,12.7803,106000.0
2011-03-03 12:05:00,16.6,16.61,16.58,16.58,36800.0,12.788,12.7957,12.7726,12.7726,36800.0
2011-03-03 12:10:00,16.59,16.59,16.58,16.58,30000.0,12.7803,12.7803,12.7726,12.7726,30000.0
2011-03-03 12:15:00,16.59,16.6,16.58,16.58,65400.0,12.7803,12.788,12.7726,12.7726,65400.0
2011-03-03 12:20:00,16.58,16.61,16.58,16.59,246600.0,12.7726,12.7957,12.7726,12.7803,246600.0
2011-03-03 12:25:00,16.6,16.6,16.58,16.59,67000.0,12.788,12.788,12.7726,12.7803,67000.0
2011-03-03 12:30:00,16.59,16.59,16.56,16.56,216800.0,12.7803,12.7803,12.7572,12.7572,216800.0
2011-03-03 12:35:00,16.56,16.57,16.56,16.57,45200.0,12.7572,12.7649,12.7572,12.7649,45200.0
2011-03-03 12:40:00,16.57,16.58,16.54,16.55,156200.0,12.7649,12.7726,12.7418,12.7495,156200.0
2011-03-03 12:45:00,16.55,16.57,16.54,16.57,92600.0,12.7495,12.7649,12.7418,12.7649,92600.0
2011-03-03 12:50:00,16.57,16.57,16.55,16.56,84600.0,12.7649,12.7649,12.7495,12.7572,84600.0
2011-03-03 12:55:00,16.56,16.57,16.53,16.53,59800.0,12.7572,12.7649,12.7341,12.7341,59800.0
2011-03-03 13:00:00,16.53,16.55,16.51,16.52,131800.0,12.7341,12.7495,12.7187,12.7264,131800.0
2011-03-03 13:05:00,16.52,16.53,16.52,16.53,41200.0,12.7264,12.7341,12.7264,12.7341,41200.0
2011-03-03 13:10:00,16.52,16.55,16.52,16.55,84200.0,12.7264,12.7495,12.7264,12.7495,84200.0
2011-03-03 13:15:00,16.54,16.55,16.53,16.55,58800.0,12.7418,12.7495,12.7341,12.7495,58800.0
2011-03-03 13:20:00,16.55,16.56,16.54,16.56,75800.0,12.7495,12.7572,12.7418,12.7572,75800.0
2011-03-03 13:25:00,16.55,16.59,16.54,16.55,160000.0,12.7495,12.7803,12.7418,12.7495,160000.0
2011-03-03 13:30:00,16.55,16.57,16.55,16.57,56600.0,12.7495,12.7649,12.7495,12.7649,56600.0
2011-03-03 13:35:00,16.56,16.57,16.54,16.55,47000.0,12.7572,12.7649,12.7418,12.7495,47000.0
2011-03-03 13:40:00,16.55,16.55,16.52,16.52,136400.0,12.7495,12.7495,12.7264,12.7264,136400.0
2011-03-03 13:45:00,16.52,16.55,16.51,16.53,58600.0,12.7264,12.7495,12.7187,12.7341,58600.0
2011-03-03 13:50:00,16.54,16.54,16.52,16.54,27000.0,12.7418,12.7418,12.7264,12.7418,27000.0
2011-03-03 13:55:00,16.54,16.54,16.5,16.5,58400.0,12.7418,12.7418,12.711,12.711,58400.0
2011-03-03 14:00:00,16.5,16.53,16.5,16.51,237600.0,12.711,12.7341,12.711,12.7187,237600.0
2011-03-03 14:05:00,16.51,16.52,16.5,16.52,156200.0,12.7187,12.7264,12.711,12.7264,156200.0
2011-03-03 14:10:00,16.53,16.56,16.52,16.56,89000.0,12.7341,12.7572,12.7264,12.7572,89000.0
2011-03-03 14:15:00,16.56,16.56,16.54,16.54,67400.0,12.7572,12.7572,12.7418,12.7418,67400.0
2011-03-03 14:20:00,16.54,16.54,16.52,16.52,42600.0,12.7418,12.7418,12.7264,12.7264,42600.0
2011-03-03 14:25:00,16.52,16.54,16.52,16.52,53200.0,12.7264,12.7418,12.7264,12.7264,53200.0
2011-03-03 14:30:00,16.53,16.54,16.51,16.52,82600.0,12.7341,12.7418,12.7187,12.7264,82600.0
2011-03-03 14:35:00,16.52,16.55,16.52,16.53,84200.0,12.7264,12.7495,12.7264,12.7341,84200.0
2011-03-03 14:40:00,16.53,16.54,16.52,16.54,69000.0,12.7341,12.7418,12.7264,12.7418,69000.0
2011-03-03 14:45:00,16.54,16.54,16.51,16.52,60200.0,12.7418,12.7418,12.7187,12.7264,60200.0
2011-03-03 14:50:00,16.52,16.53,16.5,16.52,289600.0,12.7264,12.7341,12.711,12.7264,289600.0
2011-03-03 14:55:00,16.52,16.55,16.52,16.54,148600.0,12.7264,12.7495,12.7264,12.7418,148600.0
2011-03-03 15:00:00,16.55,16.55,16.54,16.55,47200.0,12.7495,12.7495,12.7418,12.7495,47200.0
2011-03-03 15:05:00,16.55,16.57,16.55,16.55,107200.0,12.7495,12.7649,12.7495,12.7495,107200.0
2011-03-03 15:10:00,16.55,16.56,16.55,16.56,50200.0,12.7495,12.7572,12.7495,12.7572,50200.0
2011-03-03 15:15:00,16.55,16.57,16.55,16.56,86000.0,12.7495,12.7649,12.7495,12.7572,86000.0
2011-03-03 15:20:00,16.55,16.56,16.54,16.54,144400.0,12.7495,12.7572,12.7418,12.7418,144400.0
2011-03-03 15:25:00,16.54,16.54,16.52,16.53,125800.0,12.7418,12.7418,12.7264,12.7341,125800.0
2011-03-03 15:30:00,16.54,16.54,16.51,16.53,168200.0,12.7418,12.7418,12.7187,12.7341,168200.0
2011-03-03 15:35:00,16.53,16.55,16.53,16.54,86600.0,12.7341,12.7495,12.7341,12.7418,86600.0
2011-03-03 15:40:00,16.54,16.56,16.53,16.53,180400.0,12.7418,12.7572,12.7341,12.7341,180400.0
2011-03-03 15:45:00,16.53,16.54,16.5,16.51,202200.0,12.7341,12.7418,12.711,12.7187,202200.0
2011-03-03 15:50:00,16.51,16.54,16.5,16.51,336600.0,12.7187,12.7418,12.711,12.7187,336600.0
2011-03-03 15:55:00,16.51,16.52,16.5,16.51,472600.0,12.7187,12.7264,12.711,12.7187,472600.0
2011-03-04 09:30:00,16.46,16.49,16.42,16.48,271000.0,12.6802,12.7033,12.6494,12.6956,271000.0
2011-03-04 09:35:00,16.48,16.54,16.48,16.54,287200.0,12.6956,12.7418,12.6956,12.7418,287200.0
2011-03-04 09:40:00,16.54,16.59,16.49,16.49,224600.0,12.7418,12.7803,12.7033,12.7033,224600.0
2011-03-04 09:45:00,16.49,16.52,16.47,16.5,159200.0,12.7033,12.7264,12.6879,12.711,159200.0
2011-03-04 09:50:00,16.5,16.5,16.46,16.47,145200.0,12.711,12.711,12.6802,12.6879,145200.0
2011-03-04 09:55:00,16.47,16.55,16.47,16.53,162400.0,12.6879,12.7495,12.6879,12.7341,162400.0
2011-03-04 10:00:00,16.53,16.55,16.51,16.51,53200.0,12.7341,12.7495,12.7187,12.7187,53200.0
2011-03-04 10:05:00,16.51,16.52,16.45,16.46,168800.0,12.7187,12.7264,12.6725,12.6802,168800.0
2011-03-04 10:10:00,16.46,16.48,16.43,16.45,445600.0,12.6802,12.6956,12.6571,12.6725,445600.0
2011-03-04 10:15:00,16.45,16.48,16.44,16.47,91600.0,12.6725,12.6956,12.6648,12.6879,91600.0
2011-03-04 10:20:00,16.47,16.47,16.44,16.47,196800.0,12.6879,12.6879,12.6648,12.6879,196800.0
2011-03-04 10:25:00,16.47,16.5,16.47,16.5,299800.0,12.6879,12.711,12.6879,12.711,299800.0
2011-03-04 10:30:00,16.5,16.52,16.5,16.52,106600.0,12.711,12.7264,12.711,12.7264,106600.0
2011-03-04 10:35:00,16.52,16.54,16.5,16.53,94600.0,12.7264,12.7418,12.711,12.7341,94600.0
2011-03-04 10:40:00,16.53,16.55,16.5,16.51,113800.0,12.7341,12.7495,12.711,12.7187,113800.0
2011-03-04 10:45:00,16.51,16.53,16.5,16.5,94800.0,12.7187,12.7341,12.711,12.711,94800.0
2011-03-04 10:50:00,16.5,16.53,16.5,16.53,48400.0,12.711,12.7341,12.711,12.7341,48400.0
2011-03-04 10:55:00,16.53,16.57,16.53,16.57,123600.0,12.7341,12.7649,12.7341,12.7649,123600.0
2011-03-04 11:00:00,16.57,16.57,16.54,16.54,101000.0,12.7649,12.7649,12.7418,12.7418,101000.0
2011-03-04 11:05:00,16.54,16.54,16.5,16.51,135000.0,12.7418,12.7418,12.711,12.7187,135000.0
2011-03-04 11:10:00,16.51,16.53,16.5,16.5,647600.0,12.7187,12.7341,12.711,12.711,647600.0
2011-03-04 11:15:00,16.5,16.54,16.5,16.52,113200.0,12.711,12.7418,12.711,12.7264,113200.0
2011-03-04 11:20:00,16.52,16.53,16.5,16.52,73400.0,12.7264,12.7341,12.711,12.7264,73400.0
2011-03-04 11:25:00,16.52,16.53,16.5,16.52,97600.0,12.7264,12.7341,12.711,12.7264,97600.0
2011-03-04 11:30:00,16.52,16.58,16.5,16.57,190800.0,12.7264,12.7726,12.711,12.7649,190800.0
2011-03-04 11:35:00,16.56,16.57,16.53,16.55,85800.0,12.7572,12.7649,12.7341,12.7495,85800.0
2011-03-04 11:40:00,16.55,16.55,16.51,16.52,57200.0,12.7495,12.7495,12.7187,12.7264,57200.0
2011-03-04 11:45:00,16.52,16.53,16.5,16.51,75200.0,12.7264,12.7341,12.711,12.7187,75200.0
2011-03-04 11:50:00,16.51,16.52,16.5,16.52,180000.0,12.7187,12.7264,12.711,12.7264,180000.0
2011-03-04 11:55:00,16.52,16.52,16.5,16.5,391800.0,12.7264,12.7264,12.711,12.711,391800.0
2011-03-04 12:00:00,16.5,16.51,16.48,16.48,215600.0,12.711,12.7187,12.6956,12.6956,215600.0
2011-03-04 12:05:00,16.48,16.5,16.47,16.49,295800.0,12.6956,12.711,12.6879,12.7033,295800.0
2011-03-04 12:10:00,16.49,16.49,16.4,16.41,908200.0,12.7033,12.7033,12.634,12.6417,908200.0
2011-03-04 12:15:00,16.41,16.42,16.39,16.39,453400.0,12.6417,12.6494,12.6263,12.6263,453400.0
2011-03-04 12:20:00,16.39,16.41,16.35,16.36,202800.0,12.6263,12.6417,12.5955,12.6032,202800.0
2011-03-04 12:25:00,16.36,16.38,16.34,16.36,367200.0,12.6032,12.6186,12.5877,12.6032,367200.0
2011-03-04 12:30:00,16.36,16.37,16.31,16.35,227600.0,12.6032,12.6109,12.5646,12.5955,227600.0
2011-03-04 12:35:00,16.34,16.39,16.31,16.38,203200.0,12.5877,12.6263,12.5646,12.6186,203200.0
2011-03-04 12:40:00,16.38,16.42,16.36,16.41,450600.0,12.6186,12.6494,12.6032,12.6417,450600.0
2011-03-04 12:45:00,16.41,16.45,16.41,16.44,392400.0,12.6417,12.6725,12.6417,12.6648,392400.0
2011-03-04 12:50:00,16.44,16.45,16.43,16.43,67800.0,12.6648,12.6725,12.6571,12.6571,67800.0
2011-03-04 12:55:00,16.43,16.43,16.41,16.43,91200.0,12.6571,12.6571,12.6417,12.6571,91200.0
2011-03-04 13:00:00,16.43,16.47,16.43,16.47,165600.0,12.6571,12.6879,12.6571,12.6879,165600.0
2011-03-04 13:05:00,16.47,16.5,16.47,16.5,133600.0,12.6879,12.711,12.6879,12.711,133600.0
2011-03-04 13:10:00,16.5,16.5,16.46,16.46,530000.0,12.711,12.711,12.6802,12.6802,530000.0
2011-03-04 13:15:00,16.46,16.46,16.43,16.45,199400.0,12.6802,12.6802,12.6571,12.6725,199400.0
2011-03-04 13:20:00,16.45,16.47,16.44,16.46,68200.0,12.6725,12.6879,12.6648,12.6802,68200.0
2011-03-04 13:25:00,16.46,16.47,16.45,16.46,251400.0,12.6802,12.6879,12.6725,12.6802,251400.0
2011-03-04 13:30:00,16.47,16.48,16.46,16.48,58000.0,12.6879,12.6956,12.6802,12.6956,58000.0
2011-03-04 13:35:00,16.48,16.5,16.48,16.5,83200.0,12.6956,12.711,12.6956,12.711,83200.0
2011-03-04 13:40:00,16.5,16.5,16.47,16.48,132800.0,12.711,12.711,12.6879,12.6956,132800.0
2011-03-04 13:45:00,16.47,16.48,16.43,16.44,62800.0,12.6879,12.6956,12.6571,12.6648,62800.0
2011-03-04 13:50:00,16.44,16.47,16.43,16.43,154800.0,12.6648,12.6879,12.6571,12.6571,154800.0
2011-03-04 13:55:00,16.43,16.5,16.43,16.49,183400.0,12.6571,12.711,12.6571,12.7033,183400.0
2011-03-04 14:00:00,16.49,16.49,16.46,16.48,87400.0,12.7033,12.7033,12.6802,12.6956,87400.0
2011-03-04 14:05:00,16.48,16.49,16.46,16.47,113400.0,12.6956,12.7033,12.6802,12.6879,113400.0
2011-03-04 14:10:00,16.46,16.49,16.46,16.49,86800.0,12.6802,12.7033,12.6802,12.7033,86800.0
2011-03-04 14:15:00,16.49,16.49,16.45,16.48,102400.0,12.7033,12.7033,12.6725,12.6956,102400.0
2011-03-04 14:20:00,16.48,16.5,16.46,16.49,126400.0,12.6956,12.711,12.6802,12.7033,126400.0
2011-03-04 14:25:00,16.49,16.51,16.48,16.49,106200.0,12.7033,12.7187,12.6956,12.7033,106200.0
2011-03-04 14:30:00,16.49,16.5,16.47,16.48,196400.0,12.7033,12.711,12.6879,12.6956,196400.0
2011-03-04 14:35:00,16.48,16.49,16.46,16.47,64200.0,12.6956,12.7033,12.6802,12.6879,64200.0
2011-03-04 14:40:00,16.47,16.52,16.47,16.5,164600.0,12.6879,12.7264,12.6879,12.711,164600.0
2011-03-04 14:45:00,16.5,16.5,16.48,16.49,62800.0,12.711,12.711,12.6956,12.7033,62800.0
2011-03-04 14:50:00,16.49,16.5,16.48,16.5,73200.0,12.7033,12.711,12.6956,12.711,73200.0
2011-03-04 14:55:00,16.5,16.5,16.49,16.5,52800.0,12.711,12.711,12.7033,12.711,52800.0
2011-03-04 15:00:00,16.5,16.55,16.5,16.54,273800.0,12.711,12.7495,12.711,12.7418,273800.0
2011-03-04 15:05:00,16.54,16.56,16.53,16.53,115000.0,12.7418,12.7572,12.7341,12.7341,115000.0
2011-03-04 15:10:00,16.53,16.55,16.52,16.52,115600.0,12.7341,12.7495,12.7264,12.7264,115600.0
2011-03-04 15:15:00,16.52,16.52,16.5,16.52,140400.0,12.7264,12.7264,12.711,12.7264,140400.0
2011-03-04 15:20:00,16.51,16.51,16.47,16.49,186400.0,12.7187,12.7187,12.6879,12.7033,186400.0
2011-03-04 15:25:00,16.49,16.49,16.46,16.47,117600.0,12.7033,12.7033,12.6802,12.6879,117600.0
2011-03-04 15:30:00,16.47,16.48,16.45,16.47,356800.0,12.6879,12.6956,12.6725,12.6879,356800.0
2011-03-04 15:35:00,16.47,16.5,16.47,16.5,176400.0,12.6879,12.711,12.6879,12.711,176400.0
2011-03-04 15:40:00,16.51,16.51,16.47,16.47,541200.0,12.7187,12.7187,12.6879,12.6879,541200.0
2011-03-04 15:45:00,16.47,16.54,16.47,16.51,254800.0,12.6879,12.7418,12.6879,12.7187,254800.0
2011-03-04 15:50:00,16.52,16.56,16.52,16.54,269000.0,12.7264,12.7572,12.7264,12.7418,269000.0
2011-03-04 15:55:00,16.54,16.56,16.52,16.56,438000.0,12.7418,12.7572,12.7264,12.7572,438000.0
2011-03-07 09:30:00,17.0,17.25,16.98,17.25,1609200.0,13.0962,13.2888,13.0808,13.2888,1609200.0
2011-03-07 09:35:00,17.24,17.35,17.18,17.33,968400.0,13.2811,13.3658,13.2349,13.3504,968400.0
2011-03-07 09:40:00,17.32,17.4,17.27,17.31,702200.0,13.3427,13.4043,13.3042,13.335,702200.0
2011-03-07 09:45:00,17.31,17.36,17.28,17.3,686600.0,13.335,13.3735,13.3119,13.3273,686600.0
2011-03-07 09:50:00,17.31,17.38,17.18,17.23,733200.0,13.335,13.3889,13.2349,13.2734,733200.0
2011-03-07 09:55:00,17.22,17.23,17.13,17.14,416600.0,13.2657,13.2734,13.1963,13.204,416600.0
2011-03-07 10:00:00,17.14,17.25,17.13,17.15,839400.0,13.204,13.2888,13.1963,13.2117,839400.0
2011-03-07 10:05:00,17.15,17.21,17.15,17.2,366000.0,13.2117,13.258,13.2117,13.2503,366000.0
2011-03-07 10:10:00,17.2,17.25,17.17,17.22,398600.0,13.2503,13.2888,13.2271,13.2657,398600.0
2011-03-07 10:15:00,17.21,17.27,17.18,17.27,329200.0,13.258,13.3042,13.2349,13.3042,329200.0
2011-03-07 10:20:00,17.27,17.27,17.21,17.22,367800.0,13.3042,13.3042,13.258,13.2657,367800.0
2011-03-07 10:25:00,17.22,17.22,17.15,17.17,341400.0,13.2657,13.2657,13.2117,13.2271,341400.0
2011-03-07 10:30:00,17.17,17.17,17.07,17.13,752000.0,13.2271,13.2271,13.1501,13.1963,752000.0
2011-03-07 10:35:00,17.13,17.14,17.0,17.01,393600.0,13.1963,13.204,13.0962,13.1039,393600.0
2011-03-07 10:40:00,17.01,17.02,16.9,16.96,691800.0,13.1039,13.1116,13.0192,13.0654,691800.0
2011-03-07 10:45:00,16.96,17.02,16.95,17.02,716200.0,13.0654,13.1116,13.0577,13.1116,716200.0
2011-03-07 10:50:00,17.02,17.06,16.98,17.0,404400.0,13.1116,13.1424,13.0808,13.0962,404400.0
2011-03-07 10:55:00,17.0,17.11,17.0,17.1,452400.0,13.0962,13.1809,13.0962,13.1732,452400.0
2011-03-07 11:00:00,17.1,17.11,16.98,17.03,413400.0,13.1732,13.1809,13.0808,13.1193,413400.0
2011-03-07 11:05:00,17.03,17.06,17.0,17.03,342000.0,13.1193,13.1424,13.0962,13.1193,342000.0
2011-03-07 11:10:00,17.03,17.08,16.97,16.97,412000.0,13.1193,13.1578,13.0731,13.0731,412000.0
2011-03-07 11:15:00,16.97,17.08,16.96,17.08,189600.0,13.0731,13.1578,13.0654,13.1578,189600.0
2011-03-07 11:20:00,17.07,17.1,17.07,17.1,248000.0,13.1501,13.1732,13.1501,13.1732,248000.0
2011-03-07 11:25:00,17.1,17.1,17.04,17.06,154200.0,13.1732,13.1732,13.127,13.1424,154200.0
2011-03-07 11:30:00,17.06,17.06,16.98,16.98,261400.0,13.1424,13.1424,13.0808,13.0808,261400.0
2011-03-07 11:35:00,16.97,17.0,16.92,16.94,398000.0,13.0731,13.0962,13.0346,13.05,398000.0
2011-03-07 11:40:00,16.94,16.95,16.84,16.85,342400.0,13.05,13.0577,12.9729,12.9806,342400.0
2011-03-07 11:45:00,16.86,16.89,16.83,16.84,388400.0,12.9883,13.0114,12.9652,12.9729,388400.0
2011-03-07 11:50:00,16.84,16.85,16.8,16.82,267000.0,12.9729,12.9806,12.9421,12.9575,267000.0
2011-03-07 11:55:00,16.82,16.95,16.81,16.95,557800.0,12.9575,13.0577,12.9498,13.0577,557800.0
2011-03-07 12:00:00,16.95,16.95,16.89,16.89,170000.0,13.0577,13.0577,13.0114,13.0114,170000.0
2011-03-07 12:05:00,16.9,16.93,16.89,16.93,155600.0,13.0192,13.0423,13.0114,13.0423,155600.0
2011-03-07 12:10:00,16.93,16.95,16.93,16.95,109600.0,13.0423,13.0577,13.0423,13.0577,109600.0
2011-03-07 12:15:00,16.95,16.95,16.93,16.95,152200.0,13.0577,13.0577,13.0423,13.0577,152200.0
2011-03-07 12:20:00,16.94,16.94,16.89,16.9,210000.0,13.05,13.05,13.0114,13.0192,210000.0
2011-03-07 12:25:00,16.9,16.91,16.83,16.84,203400.0,13.0192,13.0269,12.9652,12.9729,203400.0
2011-03-07 12:30:00,16.84,16.87,16.81,16.86,159200.0,12.9729,12.996,12.9498,12.9883,159200.0
2011-03-07 12:35:00,16.87,16.87,16.84,16.84,68600.0,12.996,12.996,12.9729,12.9729,68600.0
2011-03-07 12:40:00,16.84,16.84,16.78,16.79,137400.0,12.9729,12.9729,12.9267,12.9344,137400.0
2011-03-07 12:45:00,16.79,16.83,16.78,16.8,86000.0,12.9344,12.9652,12.9267,12.9421,86000.0
2011-03-07 12:50:00,16.81,16.81,16.77,16.78,163000.0,12.9498,12.9498,12.919,12.9267,163000.0
2011-03-07 12:55:00,16.78,16.8,16.75,16.75,125400.0,12.9267,12.9421,12.9036,12.9036,125400.0
2011-03-07 13:00:00,16.75,16.77,16.71,16.73,199600.0,12.9036,12.919,12.8728,12.8882,199600.0
2011-03-07 13:05:00,16.73,16.74,16.69,16.71,174800.0,12.8882,12.8959,12.8574,12.8728,174800.0
2011-03-07 13:10:00,16.71,16.72,16.68,16.72,335600.0,12.8728,12.8805,12.8497,12.8805,335600.0
2011-03-07 13:15:00,16.72,16.78,16.72,16.77,271200.0,12.8805,12.9267,12.8805,12.919,271200.0
2011-03-07 13:20:00,16.76,16.76,16.73,16.74,189600.0,12.9113,12.9113,12.8882,12.8959,189600.0
2011-03-07 13:25:00,16.73,16.74,16.72,16.72,121400.0,12.8882,12.8959,12.8805,12.8805,121400.0
2011-03-07 13:30:00,16.72,16.74,16.7,16.74,156000.0,12.8805,12.8959,12.8651,12.8959,156000.0
2011-03-07 13:35:00,16.74,16.75,16.7,16.71,91400.0,12.8959,12.9036,12.8651,12.8728,91400.0
2011-03-07 13:40:00,16.71,16.73,16.7,16.7,139200.0,12.8728,12.8882,12.8651,12.8651,139200.0
2011-03-07 13:45:00,16.7,16.72,16.68,16.7,92800.0,12.8651,12.8805,12.8497,12.8651,92800.0
2011-03-07 13:50:00,16.71,16.71,16.66,16.7,237600.0,12.8728,12.8728,12.8343,12.8651,237600.0
2011-03-07 13:55:00,16.7,16.75,16.7,16.75,408600.0,12.8651,12.9036,12.8651,12.9036,408600.0
2011-03-07 14:00:00,16.75,16.8,16.73,16.8,368800.0,12.9036,12.9421,12.8882,12.9421,368800.0
2011-03-07 14:05:00,16.8,16.84,16.8,16.8,223000.0,12.9421,12.9729,12.9421,12.9421,223000.0
2011-03-07 14:10:00,16.8,16.81,16.75,16.75,155000.0,12.9421,12.9498,12.9036,12.9036,155000.0
2011-03-07 14:15:00,16.75,16.82,16.74,16.82,197200.0,12.9036,12.9575,12.8959,12.9575,197200.0
2011-03-07 14:20:00,16.82,16.86,16.8,16.81,178800.0,12.9575,12.9883,12.9421,12.9498,178800.0
2011-03-07 14:25:00,16.81,16.82,16.8,16.8,139800.0,12.9498,12.9575,12.9421,12.9421,139800.0
2011-03-07 14:30:00,16.8,16.8,16.78,16.79,141000.0,12.9421,12.9421,12.9267,12.9344,141000.0
2011-03-07 14:35:00,16.79,16.8,16.77,16.8,118600.0,12.9344,12.9421,12.919,12.9421,118600.0
2011-03-07 14:40:00,16.79,16.8,16.77,16.78,90200.0,12.9344,12.9421,12.919,12.9267,90200.0
2011-03-07 14:45:00,16.78,16.8,16.78,16.8,160800.0,12.9267,12.9421,12.9267,12.9421,160800.0
2011-03-07 14:50:00,16.8,16.84,16.8,16.84,238200.0,12.9421,12.9729,12.9421,12.9729,238200.0
2011-03-07 14:55:00,16.84,16.85,16.81,16.83,137400.0,12.9729,12.9806,12.9498,12.9652,137400.0
2011-03-07 15:00:00,16.83,16.83,16.8,16.81,157200.0,12.9652,12.9652,12.9421,12.9498,157200.0
2011-03-07 15:05:00,16.81,16.84,16.81,16.82,208800.0,12.9498,12.9729,12.9498,12.9575,208800.0
2011-03-07 15:10:00,16.82,16.86,16.82,16.85,239400.0,12.9575,12.9883,12.9575,12.9806,239400.0
2011-03-07 15:15:00,16.84,16.84,16.81,16.82,172800.0,12.9729,12.9729,12.9498,12.9575,172800.0
2011-03-07 15:20:00,16.82,16.83,16.8,16.83,277200.0,12.9575,12.9652,12.9421,12.9652,277200.0
2011-03-07 15:25:00,16.83,16.86,16.82,16.86,280800.0,12.9652,12.9883,12.9575,12.9883,280800.0
2011-03-07 15:30:00,16.86,16.91,16.85,16.89,340600.0,12.9883,13.0269,12.9806,13.0114,340600.0
2011-03-07 15:35:00,16.9,16.92,16.87,16.88,288600.0,13.0192,13.0346,12.996,13.0037,288600.0
2011-03-07 15:40:00,16.88,16.89,16.85,16.85,237800.0,13.0037,13.0114,12.9806,12.9806,237800.0
2011-03-07 15:45:00,16.85,16.88,16.84,16.85,404600.0,12.9806,13.0037,12.9729,12.9806,404600.0
2011-03-07 15:50:00,16.85,16.85,16.8,16.81,597200.0,12.9806,12.9806,12.9421,12.9498,597200.0
2011-03-07 15:55:00,16.81,16.82,16.79,16.8,595800.0,12.9498,12.9575,12.9344,12.9421,595800.0
2011-03-08 09:30:00,16.86,16.97,16.86,16.91,432200.0,12.9883,13.0731,12.9883,13.0269,432200.0
2011-03-08 09:35:00,16.9,16.92,16.81,16.9,329000.0,13.0192,13.0346,12.9498,13.0192,329000.0
2011-03-08 09:40:00,16.91,17.04,16.91,16.98,479600.0,13.0269,13.127,13.0269,13.0808,479600.0
2011-03-08 09:45:00,16.98,16.98,16.88,16.96,368600.0,13.0808,13.0808,13.0037,13.0654,368600.0
2011-03-08 09:50:00,16.96,16.97,16.91,16.93,282600.0,13.0654,13.0731,13.0269,13.0423,282600.0
2011-03-08 09:55:00,16.92,16.96,16.91,16.93,234000.0,13.0346,13.0654,13.0269,13.0423,234000.0
2011-03-08 10:00:00,16.93,16.99,16.93,16.93,471000.0,13.0423,13.0885,13.0423,13.0423,471000.0
2011-03-08 10:05:00,16.93,16.98,16.91,16.96,189600.0,13.0423,13.0808,13.0269,13.0654,189600.0
2011-03-08 10:10:00,16.96,16.97,16.93,16.95,210000.0,13.0654,13.0731,13.0423,13.0577,210000.0
2011-03-08 10:15:00,16.95,16.97,16.93,16.95,238400.0,13.0577,13.0731,13.0423,13.0577,238400.0
2011-03-08 10:20:00,16.95,17.02,16.95,16.97,620800.0,13.0577,13.1116,13.0577,13.0731,620800.0
2011-03-08 10:25:00,16.96,17.0,16.95,16.97,295400.0,13.0654,13.0962,13.0577,13.0731,295400.0
2011-03-08 10:30:00,16.98,17.0,16.95,17.0,225800.0,13.0808,13.0962,13.0577,13.0962,225800.0
2011-03-08 10:35:00,17.0,17.0,16.95,16.96,160400.0,13.0962,13.0962,13.0577,13.0654,160400.0
2011-03-08 10:40:00,16.96,16.98,16.89,16.92,291000.0,13.0654,13.0808,13.0114,13.0346,291000.0
2011-03-08 10:45:00,16.92,16.96,16.92,16.93,167200.0,13.0346,13.0654,13.0346,13.0423,167200.0
2011-03-08 10:50:00,16.93,16.99,16.92,16.98,172800.0,13.0423,13.0885,13.0346,13.0808,172800.0
2011-03-08 10:55:00,16.97,16.98,16.94,16.98,110200.0,13.0731,13.0808,13.05,13.0808,110200.0
2011-03-08 11:00:00,16.97,16.97,16.9,16.9,147000.0,13.0731,13.0731,13.0192,13.0192,147000.0
2011-03-08 11:05:00,16.9,16.95,16.9,16.93,151600.0,13.0192,13.0577,13.0192,13.0423,151600.0
2011-03-08 11:10:00,16.94,16.95,16.91,16.94,218400.0,13.05,13.0577,13.0269,13.05,218400.0
2011-03-08 11:15:00,16.95,16.96,16.92,16.95,166400.0,13.0577,13.0654,13.0346,13.0577,166400.0
2011-03-08 11:20:00,16.95,16.98,16.93,16.98,194600.0,13.0577,13.0808,13.0423,13.0808,194600.0
2011-03-08 11:25:00,16.97,17.0,16.95,17.0,227400.0,13.0731,13.0962,13.0577,13.0962,227400.0
2011-03-08 11:30:00,17.0,17.03,16.99,17.03,235400.0,13.0962,13.1193,13.0885,13.1193,235400.0
2011-03-08 11:35:00,17.02,17.04,17.0,17.03,89800.0,13.1116,13.127,13.0962,13.1193,89800.0
2011-03-08 11:40:00,17.03,17.06,17.01,17.06,202400.0,13.1193,13.1424,13.1039,13.1424,202400.0
2011-03-08 11:45:00,17.06,17.08,17.04,17.06,197000.0,13.1424,13.1578,13.127,13.1424,197000.0
2011-03-08 11:50:00,17.06,17.11,17.05,17.1,300400.0,13.1424,13.1809,13.1347,13.1732,300400.0
2011-03-08 11:55:00,17.1,17.13,17.09,17.11,209600.0,13.1732,13.1963,13.1655,13.1809,209600.0
2011-03-08 12:00:00,17.1,17.11,17.09,17.1,78600.0,13.1732,13.1809,13.1655,13.1732,78600.0
2011-03-08 12:05:00,17.1,17.11,17.1,17.11,99200.0,13.1732,13.1809,13.1732,13.1809,99200.0
2011-03-08 12:10:00,17.11,17.13,17.1,17.11,221800.0,13.1809,13.1963,13.1732,13.1809,221800.0
2011-03-08 12:15:00,17.11,17.12,17.1,17.12,413200.0,13.1809,13.1886,13.1732,13.1886,413200.0
2011-03-08 12:20:00,17.12,17.13,17.1,17.11,134600.0,13.1886,13.1963,13.1732,13.1809,134600.0
2011-03-08 12:25:00,17.11,17.14,17.11,17.13,124600.0,13.1809,13.204,13.1809,13.1963,124600.0
2011-03-08 12:30:00,17.14,17.14,17.13,17.14,70800.0,13.204,13.204,13.1963,13.204,70800.0
2011-03-08 12:35:00,17.14,17.15,17.13,17.15,218800.0,13.204,13.2117,13.1963,13.2117,218800.0
2011-03-08 12:40:00,17.15,17.16,17.13,17.13,219400.0,13.2117,13.2194,13.1963,13.1963,219400.0
2011-03-08 12:45:00,17.13,17.13,17.09,17.11,273000.0,13.1963,13.1963,13.1655,13.1809,273000.0
2011-03-08 12:50:00,17.11,17.11,17.08,17.1,218000.0,13.1809,13.1809,13.1578,13.1732,218000.0
2011-03-08 12:55:00,17.11,17.11,17.09,17.11,98000.0,13.1809,13.1809,13.1655,13.1809,98000.0
2011-03-08 13:00:00,17.1,17.1,17.07,17.08,192600.0,13.1732,13.1732,13.1501,13.1578,192600.0
2011-03-08 13:05:00,17.08,17.1,17.06,17.1,86800.0,13.1578,13.1732,13.1424,13.1732,86800.0
2011-03-08 13:10:00,17.09,17.11,17.08,17.09,144000.0,13.1655,13.1809,13.1578,13.1655,144000.0
2011-03-08 13:15:00,17.09,17.1,17.09,17.09,72600.0,13.1655,13.1732,13.1655,13.1655,72600.0
2011-03-08 13:20:00,17.1,17.1,17.07,17.09,86400.0,13.1732,13.1732,13.1501,13.1655,86400.0
2011-03-08 13:25:00,17.09,17.11,17.09,17.1,65400.0,13.1655,13.1809,13.1655,13.1732,65400.0
2011-03-08 13:30:00,17.11,17.11,17.1,17.1,106800.0,13.1809,13.1809,13.1732,13.1732,106800.0
2011-03-08 13:35:00,17.1,17.11,17.1,17.11,73600.0,13.1732,13.1809,13.1732,13.1809,73600.0
2011-03-08 13:40:00,17.1,17.11,17.1,17.1,94000.0,13.1732,13.1809,13.1732,13.1732,94000.0
2011-03-08 13:45:00,17.1,17.1,17.07,17.1,116000.0,13.1732,13.1732,13.1501,13.1732,116000.0
2011-03-08 13:50:00,17.09,17.1,17.08,17.1,78400.0,13.1655,13.1732,13.1578,13.1732,78400.0
2011-03-08 13:55:00,17.1,17.11,17.09,17.09,131000.0,13.1732,13.1809,13.1655,13.1655,131000.0
2011-03-08 14:00:00,17.09,17.1,17.03,17.03,199200.0,13.1655,13.1732,13.1193,13.1193,199200.0
2011-03-08 14:05:00,17.03,17.03,17.0,17.0,156200.0,13.1193,13.1193,13.0962,13.0962,156200.0
2011-03-08 14:10:00,17.01,17.01,16.98,16.98,204800.0,13.1039,13.1039,13.0808,13.0808,204800.0
2011-03-08 14:15:00,16.98,17.0,16.96,17.0,136800.0,13.0808,13.0962,13.0654,13.0962,136800.0
2011-03-08 14:20:00,17.0,17.0,16.98,17.0,222000.0,13.0962,13.0962,13.0808,13.0962,222000.0
2011-03-08 14:25:00,17.0,17.02,17.0,17.0,69600.0,13.0962,13.1116,13.0962,13.0962,69600.0
2011-03-08 14:30:00,17.0,17.0,16.95,16.96,164200.0,13.0962,13.0962,13.0577,13.0654,164200.0
2011-03-08 14:35:00,16.96,16.99,16.96,16.99,123600.0,13.0654,13.0885,13.0654,13.0885,123600.0
2011-03-08 14:40:00,16.99,17.0,16.98,17.0,130400.0,13.0885,13.0962,13.0808,13.0962,130400.0
2011-03-08 14:45:00,17.0,17.03,16.99,17.02,155800.0,13.0962,13.1193,13.0885,13.1116,155800.0
2011-03-08 14:50:00,17.02,17.02,17.0,17.02,126600.0,13.1116,13.1116,13.0962,13.1116,126600.0
2011-03-08 14:55:00,17.02,17.02,17.0,17.0,176000.0,13.1116,13.1116,13.0962,13.0962,176000.0
2011-03-08 15:00:00,17.0,17.0,16.97,16.97,160200.0,13.0962,13.0962,13.0731,13.0731,160200.0
2011-03-08 15:05:00,16.97,16.98,16.94,16.98,351600.0,13.0731,13.0808,13.05,13.0808,351600.0
2011-03-08 15:10:00,16.98,17.0,16.98,16.99,86000.0,13.0808,13.0962,13.0808,13.0885,86000.0
2011-03-08 15:15:00,17.0,17.0,16.99,16.99,126600.0,13.0962,13.0962,13.0885,13.0885,126600.0
2011-03-08 15:20:00,16.99,17.0,16.98,17.0,115800.0,13.0885,13.0962,13.0808,13.0962,115800.0
2011-03-08 15:25:00,17.0,17.0,16.96,16.99,159800.0,13.0962,13.0962,13.0654,13.0885,159800.0
2011-03-08 15:30:00,16.99,17.0,16.97,17.0,163800.0,13.0885,13.0962,13.0731,13.0962,163800.0
2011-03-08 15:35:00,17.0,17.04,17.0,17.03,149400.0,13.0962,13.127,13.0962,13.1193,149400.0
2011-03-08 15:40:00,17.03,17.03,17.02,17.02,164800.0,13.1193,13.1193,13.1116,13.1116,164800.0
2011-03-08 15:45:00,17.02,17.03,17.0,17.03,238600.0,13.1116,13.1193,13.0962,13.1193,238600.0
2011-03-08 15:50:00,17.03,17.04,16.99,17.02,335200.0,13.1193,13.127,13.0885,13.1116,335200.0
2011-03-08 15:55:00,17.02,17.03,17.0,17.0,459600.0,13.1116,13.1193,13.0962,13.0962,459600.0
2011-03-09 09:30:00,16.98,16.98,16.91,16.92,244600.0,13.0808,13.0808,13.0269,13.0346,244600.0
2011-03-09 09:35:00,16.92,16.95,16.86,16.91,393600.0,13.0346,13.0577,12.9883,13.0269,393600.0
2011-03-09 09:40:00,16.91,17.0,16.89,16.98,364600.0,13.0269,13.0962,13.0114,13.0808,364600.0
2011-03-09 09:45:00,16.98,17.04,16.91,17.04,250200.0,13.0808,13.127,13.0269,13.127,250200.0
2011-03-09 09:50:00,17.04,17.05,16.97,16.97,209000.0,13.127,13.1347,13.0731,13.0731,209000.0
2011-03-09 09:55:00,16.97,17.0,16.96,16.96,116000.0,13.0731,13.0962,13.0654,13.0654,116000.0
2011-03-09 10:00:00,16.95,16.97,16.91,16.91,218600.0,13.0577,13.0731,13.0269,13.0269,218600.0
2011-03-09 10:05:00,16.91,17.0,16.91,17.0,228600.0,13.0269,13.0962,13.0269,13.0962,228600.0
2011-03-09 10:10:00,17.0,17.0,16.92,16.92,110800.0,13.0962,13.0962,13.0346,13.0346,110800.0
2011-03-09 10:15:00,16.92,16.98,16.92,16.96,145400.0,13.0346,13.0808,13.0346,13.0654,145400.0
2011-03-09 10:20:00,16.96,17.03,16.96,17.03,207400.0,13.0654,13.1193,13.0654,13.1193,207400.0
2011-03-09 10:25:00,17.03,17.07,17.03,17.06,180000.0,13.1193,13.1501,13.1193,13.1424,180000.0
2011-03-09 10:30:00,17.06,17.11,17.05,17.11,359400.0,13.1424,13.1809,13.1347,13.1809,359400.0
2011-03-09 10:35:00,17.11,17.14,17.06,17.1,287800.0,13.1809,13.204,13.1424,13.1732,287800.0
2011-03-09 10:40:00,17.11,17.13,17.07,17.1,284400.0,13.1809,13.1963,13.1501,13.1732,284400.0
2011-03-09 10:45:00,17.1,17.1,17.05,17.08,353800.0,13.1732,13.1732,13.1347,13.1578,353800.0
2011-03-09 10:50:00,17.08,17.1,17.0,17.0,449000.0,13.1578,13.1732,13.0962,13.0962,449000.0
2011-03-09 10:55:00,17.0,17.05,16.99,17.03,359600.0,13.0962,13.1347,13.0885,13.1193,359600.0
2011-03-09 11:00:00,17.03,17.06,17.0,17.04,278800.0,13.1193,13.1424,13.0962,13.127,278800.0
2011-03-09 11:05:00,17.04,17.05,17.03,17.05,81600.0,13.127,13.1347,13.1193,13.1347,81600.0
2011-03-09 11:10:00,17.05,17.09,17.05,17.07,216000.0,13.1347,13.1655,13.1347,13.1501,216000.0
2011-03-09 11:15:00,17.06,17.09,17.06,17.09,102800.0,13.1424,13.1655,13.1424,13.1655,102800.0
2011-03-09 11:20:00,17.09,17.14,17.09,17.1,284000.0,13.1655,13.204,13.1655,13.1732,284000.0
2011-03-09 11:25:00,17.1,17.12,17.07,17.1,546000.0,13.1732,13.1886,13.1501,13.1732,546000.0
2011-03-09 11:30:00,17.1,17.11,17.03,17.11,334000.0,13.1732,13.1809,13.1193,13.1809,334000.0
2011-03-09 11:35:00,17.11,17.15,17.09,17.15,190000.0,13.1809,13.2117,13.1655,13.2117,190000.0
2011-03-09 11:40:00,17.15,17.16,17.14,17.14,109000.0,13.2117,13.2194,13.204,13.204,109000.0
2011-03-09 11:45:00,17.14,17.17,17.14,17.16,124400.0,13.204,13.2271,13.204,13.2194,124400.0
2011-03-09 11:50:00,17.16,17.19,17.13,17.18,242000.0,13.2194,13.2426,13.1963,13.2349,242000.0
2011-03-09 11:55:00,17.18,17.21,17.16,17.18,212600.0,13.2349,13.258,13.2194,13.2349,212600.0
2011-03-09 12:00:00,17.18,17.22,17.17,17.17,299600.0,13.2349,13.2657,13.2271,13.2271,299600.0
2011-03-09 12:05:00,17.17,17.18,17.16,17.16,95600.0,13.2271,13.2349,13.2194,13.2194,95600.0
2011-03-09 12:10:00,17.16,17.17,17.14,17.16,68000.0,13.2194,13.2271,13.204,13.2194,68000.0
2011-03-09 12:15:00,17.17,17.18,17.16,17.18,98400.0,13.2271,13.2349,13.2194,13.2349,98400.0
2011-03-09 12:20:00,17.18,17.18,17.17,17.17,102600.0,13.2349,13.2349,13.2271,13.2271,102600.0
2011-03-09 12:25:00,17.17,17.18,17.13,17.16,208200.0,13.2271,13.2349,13.1963,13.2194,208200.0
2011-03-09 12:30:00,17.15,17.16,17.12,17.13,59800.0,13.2117,13.2194,13.1886,13.1963,59800.0
2011-03-09 12:35:00,17.12,17.17,17.12,17.17,82400.0,13.1886,13.2271,13.1886,13.2271,82400.0
2011-03-09 12:40:00,17.17,17.17,17.13,17.13,161400.0,13.2271,13.2271,13.1963,13.1963,161400.0
2011-03-09 12:45:00,17.14,17.19,17.13,17.18,113200.0,13.204,13.2426,13.1963,13.2349,113200.0
2011-03-09 12:50:00,17.19,17.21,17.16,17.2,164800.0,13.2426,13.258,13.2194,13.2503,164800.0
2011-03-09 12:55:00,17.19,17.2,17.17,17.18,145800.0,13.2426,13.2503,13.2271,13.2349,145800.0
2011-03-09 13:00:00,17.18,17.2,17.15,17.16,174400.0,13.2349,13.2503,13.2117,13.2194,174400.0
2011-03-09 13:05:00,17.16,17.17,17.14,17.14,89600.0,13.2194,13.2271,13.204,13.204,89600.0
2011-03-09 13:10:00,17.14,17.18,17.14,17.17,115200.0,13.204,13.2349,13.204,13.2271,115200.0
2011-03-09 13:15:00,17.17,17.19,17.15,17.18,147000.0,13.2271,13.2426,13.2117,13.2349,147000.0
2011-03-09 13:20:00,17.18,17.2,17.17,17.19,101200.0,13.2349,13.2503,13.2271,13.2426,101200.0
2011-03-09 13:25:00,17.19,17.23,17.18,17.21,143000.0,13.2426,13.2734,13.2349,13.258,143000.0
2011-03-09 13:30:00,17.21,17.21,17.19,17.19,33600.0,13.258,13.258,13.2426,13.2426,33600.0
2011-03-09 13:35:00,17.19,17.21,17.16,17.18,203800.0,13.2426,13.258,13.2194,13.2349,203800.0
2011-03-09 13:40:00,17.18,17.18,17.15,17.16,97400.0,13.2349,13.2349,13.2117,13.2194,97400.0
2011-03-09 13:45:00,17.16,17.18,17.15,17.17,56200.0,13.2194,13.2349,13.2117,13.2271,56200.0
2011-03-09 13:50:00,17.17,17.17,17.15,17.16,245200.0,13.2271,13.2271,13.2117,13.2194,245200.0
2011-03-09 13:55:00,17.16,17.19,17.15,17.17,199000.0,13.2194,13.2426,13.2117,13.2271,199000.0
2011-03-09 14:00:00,17.17,17.21,17.17,17.18,116200.0,13.2271,13.258,13.2271,13.2349,116200.0
2011-03-09 14:05:00,17.19,17.2,17.17,17.18,85200.0,13.2426,13.2503,13.2271,13.2349,85200.0
2011-03-09 14:10:00,17.18,17.21,17.17,17.2,111600.0,13.2349,13.258,13.2271,13.2503,111600.0
2011-03-09 14:15:00,17.2,17.23,17.19,17.21,133800.0,13.2503,13.2734,13.2426,13.258,133800.0
2011-03-09 14:20:00,17.21,17.22,17.18,17.2,161800.0,13.258,13.2657,13.2349,13.2503,161800.0
2011-03-09 14:25:00,17.19,17.21,17.18,17.19,111600.0,13.2426,13.258,13.2349,13.2426,111600.0
2011-03-09 14:30:00,17.19,17.2,17.17,17.18,139200.0,13.2426,13.2503,13.2271,13.2349,139200.0
2011-03-09 14:35:00,17.18,17.19,17.16,17.18,173400.0,13.2349,13.2426,13.2194,13.2349,173400.0
2011-03-09 14:40:00,17.18,17.2,17.18,17.2,114200.0,13.2349,13.2503,13.2349,13.2503,114200.0
2011-03-09 14:45:00,17.2,17.23,17.2,17.21,231600.0,13.2503,13.2734,13.2503,13.258,231600.0
2011-03-09 14:50:00,17.21,17.25,17.21,17.24,197800.0,13.258,13.2888,13.258,13.2811,197800.0
2011-03-09 14:55:00,17.24,17.25,17.23,17.23,173200.0,13.2811,13.2888,13.2734,13.2734,173200.0
2011-03-09 15:00:00,17.23,17.25,17.22,17.25,107000.0,13.2734,13.2888,13.2657,13.2888,107000.0
2011-03-09 15:05:00,17.25,17.25,17.23,17.24,144200.0,13.2888,13.2888,13.2734,13.2811,144200.0
2011-03-09 15:10:00,17.24,17.26,17.24,17.25,388400.0,13.2811,13.2965,13.2811,13.2888,388400.0
2011-03-09 15:15:00,17.24,17.26,17.24,17.25,202200.0,13.2811,13.2965,13.2811,13.2888,202200.0
2011-03-09 15:20:00,17.26,17.26,17.25,17.26,105400.0,13.2965,13.2965,13.2888,13.2965,105400.0
2011-03-09 15:25:00,17.25,17.28,17.25,17.27,360600.0,13.2888,13.3119,13.2888,13.3042,360600.0
2011-03-09 15:30:00,17.27,17.27,17.25,17.25,173200.0,13.3042,13.3042,13.2888,13.2888,173200.0
2011-03-09 15:35:00,17.25,17.27,17.25,17.25,303400.0,13.2888,13.3042,13.2888,13.2888,303400.0
2011-03-09 15:40:00,17.25,17.28,17.25,17.25,355000.0,13.2888,13.3119,13.2888,13.2888,355000.0
2011-03-09 15:45:00,17.25,17.3,17.25,17.29,469000.0,13.2888,13.3273,13.2888,13.3196,469000.0
2011-03-09 15:50:00,17.29,17.3,17.27,17.28,293800.0,13.3196,13.3273,13.3042,13.3119,293800.0
2011-03-09 15:55:00,17.28,17.29,17.26,17.27,548600.0,13.3119,13.3196,13.2965,13.3042,548600.0
2011-03-10 09:30:00,18.54,18.74,18.5,18.72,3458200.0,14.2825,14.4366,14.2517,14.4212,3458200.0
2011-03-10 09:35:00,18.71,18.78,18.56,18.6,2723600.0,14.4135,14.4674,14.298,14.3288,2723600.0
2011-03-10 09:40:00,18.59,18.6,18.5,18.54,2417000.0,14.3211,14.3288,14.2517,14.2825,2417000.0
2011-03-10 09:45:00,18.54,18.73,18.5,18.69,2300000.0,14.2825,14.4289,14.2517,14.3981,2300000.0
2011-03-10 09:50:00,18.69,18.78,18.68,18.75,2785000.0,14.3981,14.4674,14.3904,14.4443,2785000.0
2011-03-10 09:55:00,18.75,18.75,18.61,18.65,1382600.0,14.4443,14.4443,14.3365,14.3673,1382600.0
2011-03-10 10:00:00,18.65,18.75,18.54,18.55,1246200.0,14.3673,14.4443,14.2825,14.2903,1246200.0
2011-03-10 10:05:00,18.56,18.61,18.5,18.56,1354000.0,14.298,14.3365,14.2517,14.298,1354000.0
2011-03-10 10:10:00,18.56,18.73,18.55,18.68,1258600.0,14.298,14.4289,14.2903,14.3904,1258600.0
2011-03-10 10:15:00,18.67,18.74,18.6,18.65,972800.0,14.3827,14.4366,14.3288,14.3673,972800.0
2011-03-10 10:20:00,18.65,18.65,18.59,18.6,1036600.0,14.3673,14.3673,14.3211,14.3288,1036600.0
2011-03-10 10:25:00,18.59,18.63,18.53,18.61,955800.0,14.3211,14.3519,14.2748,14.3365,955800.0
2011-03-10 10:30:00,18.61,18.61,18.57,18.58,483400.0,14.3365,14.3365,14.3057,14.3134,483400.0
2011-03-10 10:35:00,18.58,18.64,18.53,18.63,938200.0,14.3134,14.3596,14.2748,14.3519,938200.0
2011-03-10 10:40:00,18.62,18.68,18.61,18.68,898400.0,14.3442,14.3904,14.3365,14.3904,898400.0
2011-03-10 10:45:00,18.67,18.68,18.6,18.62,717000.0,14.3827,14.3904,14.3288,14.3442,717000.0
2011-03-10 10:50:00,18.62,18.64,18.6,18.61,445800.0,14.3442,14.3596,14.3288,14.3365,445800.0
2011-03-10 10:55:00,18.61,18.61,18.54,18.59,541400.0,14.3365,14.3365,14.2825,14.3211,541400.0
2011-03-10 11:00:00,18.59,18.64,18.57,18.61,479800.0,14.3211,14.3596,14.3057,14.3365,479800.0
2011-03-10 11:05:00,18.62,18.65,18.61,18.62,489400.0,14.3442,14.3673,14.3365,14.3442,489400.0
2011-03-10 11:10:00,18.61,18.62,18.59,18.61,306800.0,14.3365,14.3442,14.3211,14.3365,306800.0
2011-03-10 11:15:00,18.61,18.68,18.6,18.68,654200.0,14.3365,14.3904,14.3288,14.3904,654200.0
2011-03-10 11:20:00,18.67,18.67,18.61,18.65,442400.0,14.3827,14.3827,14.3365,14.3673,442400.0
2011-03-10 11:25:00,18.65,18.68,18.61,18.63,890400.0,14.3673,14.3904,14.3365,14.3519,890400.0
2011-03-10 11:30:00,18.63,18.63,18.59,18.61,587200.0,14.3519,14.3519,14.3211,14.3365,587200.0
2011-03-10 11:35:00,18.61,18.64,18.6,18.61,818800.0,14.3365,14.3596,14.3288,14.3365,818800.0
2011-03-10 11:40:00,18.61,18.64,18.58,18.6,888000.0,14.3365,14.3596,14.3134,14.3288,888000.0
2011-03-10 11:45:00,18.57,18.6,18.54,18.57,524000.0,14.3057,14.3288,14.2825,14.3057,524000.0
2011-03-10 11:50:00,18.57,18.58,18.47,18.54,843800.0,14.3057,14.3134,14.2286,14.2825,843800.0
2011-03-10 11:55:00,18.54,18.63,18.54,18.62,544200.0,14.2825,14.3519,14.2825,14.3442,544200.0
2011-03-10 12:00:00,18.61,18.63,18.57,18.58,412200.0,14.3365,14.3519,14.3057,14.3134,412200.0
2011-03-10 12:05:00,18.58,18.6,18.53,18.58,462800.0,14.3134,14.3288,14.2748,14.3134,462800.0
2011-03-10 12:10:00,18.58,18.64,18.58,18.64,524400.0,14.3134,14.3596,14.3134,14.3596,524400.0
2011-03-10 12:15:00,18.64,18.75,18.63,18.72,749600.0,14.3596,14.4443,14.3519,14.4212,749600.0
2011-03-10 12:20:00,18.72,18.86,18.7,18.78,1133600.0,14.4212,14.5291,14.4058,14.4674,1133600.0
2011-03-10 12:25:00,18.79,18.79,18.71,18.75,474400.0,14.4751,14.4751,14.4135,14.4443,474400.0
2011-03-10 12:30:00,18.75,18.75,18.66,18.69,406000.0,14.4443,14.4443,14.375,14.3981,406000.0
2011-03-10 12:35:00,18.68,18.78,18.67,18.78,419400.0,14.3904,14.4674,14.3827,14.4674,419400.0
2011-03-10 12:40:00,18.79,18.82,18.73,18.78,396000.0,14.4751,14.4982,14.4289,14.4674,396000.0
2011-03-10 12:45:00,18.79,18.83,18.77,18.79,247800.0,14.4751,14.506,14.4597,14.4751,247800.0
2011-03-10 12:50:00,18.8,18.93,18.77,18.92,977800.0,14.4828,14.583,14.4597,14.5753,977800.0
2011-03-10 12:55:00,18.92,18.94,18.86,18.93,693600.0,14.5753,14.5907,14.5291,14.583,693600.0
2011-03-10 13:00:00,18.93,18.94,18.86,18.91,549400.0,14.583,14.5907,14.5291,14.5676,549400.0
2011-03-10 13:05:00,18.91,18.93,18.86,18.9,426600.0,14.5676,14.583,14.5291,14.5599,426600.0
2011-03-10 13:10:00,18.9,18.93,18.9,18.93,314600.0,14.5599,14.583,14.5599,14.583,314600.0
2011-03-10 13:15:00,18.92,18.97,18.91,18.96,363200.0,14.5753,14.6138,14.5676,14.6061,363200.0
2011-03-10 13:20:00,18.96,19.0,18.93,18.93,514800.0,14.6061,14.6369,14.583,14.583,514800.0
2011-03-10 13:25:00,18.93,18.93,18.86,18.91,674000.0,14.583,14.583,14.5291,14.5676,674000.0
2011-03-10 13:30:00,18.9,18.93,18.83,18.88,627200.0,14.5599,14.583,14.506,14.5445,627200.0
2011-03-10 13:35:00,18.87,18.92,18.83,18.83,561800.0,14.5368,14.5753,14.506,14.506,561800.0
2011-03-10 13:40:00,18.83,18.89,18.8,18.81,858400.0,14.506,14.5522,14.4828,14.4905,858400.0
2011-03-10 13:45:00,18.81,18.91,18.79,18.91,837400.0,14.4905,14.5676,14.4751,14.5676,837400.0
2011-03-10 13:50:00,18.91,18.93,18.86,18.86,489200.0,14.5676,14.583,14.5291,14.5291,489200.0
2011-03-10 13:55:00,18.86,18.91,18.86,18.88,377800.0,14.5291,14.5676,14.5291,14.5445,377800.0
2011-03-10 14:00:00,18.89,18.98,18.89,18.97,426200.0,14.5522,14.6215,14.5522,14.6138,426200.0
2011-03-10 14:05:00,18.97,19.0,18.93,18.99,420800.0,14.6138,14.6369,14.583,14.6292,420800.0
2011-03-10 14:10:00,18.99,19.04,18.97,18.99,724800.0,14.6292,14.6677,14.6138,14.6292,724800.0
2011-03-10 14:15:00,18.99,19.08,18.98,19.07,552800.0,14.6292,14.6985,14.6215,14.6908,552800.0
2011-03-10 14:20:00,19.08,19.1,19.05,19.08,571800.0,14.6985,14.714,14.6754,14.6985,571800.0
2011-03-10 14:25:00,19.09,19.11,19.0,19.02,585000.0,14.7062,14.7217,14.6369,14.6523,585000.0
2011-03-10 14:30:00,19.02,19.02,18.96,18.97,768000.0,14.6523,14.6523,14.6061,14.6138,768000.0
2011-03-10 14:35:00,18.97,19.01,18.97,18.99,640800.0,14.6138,14.6446,14.6138,14.6292,640800.0
2011-03-10 14:40:00,19.0,19.03,18.93,18.93,747200.0,14.6369,14.66,14.583,14.583,747200.0
2011-03-10 14:45:00,18.93,18.98,18.92,18.92,381000.0,14.583,14.6215,14.5753,14.5753,381000.0
2011-03-10 14:50:00,18.92,18.94,18.88,18.93,469800.0,14.5753,14.5907,14.5445,14.583,469800.0
2011-03-10 14:55:00,18.93,18.97,18.92,18.97,353200.0,14.583,14.6138,14.5753,14.6138,353200.0
2011-03-10 15:00:00,18.97,18.99,18.88,18.89,570000.0,14.6138,14.6292,14.5445,14.5522,570000.0
2011-03-10 15:05:00,18.89,18.9,18.83,18.83,799400.0,14.5522,14.5599,14.506,14.506,799400.0
2011-03-10 15:10:00,18.83,18.83,18.75,18.75,977600.0,14.506,14.506,14.4443,14.4443,977600.0
2011-03-10 15:15:00,18.75,18.79,18.72,18.75,1062600.0,14.4443,14.4751,14.4212,14.4443,1062600.0
2011-03-10 15:20:00,18.75,18.85,18.75,18.85,599800.0,14.4443,14.5214,14.4443,14.5214,599800.0
2011-03-10 15:25:00,18.85,18.85,18.82,18.85,811000.0,14.5214,14.5214,14.4982,14.5214,811000.0
2011-03-10 15:30:00,18.85,18.85,18.82,18.84,860800.0,14.5214,14.5214,14.4982,14.5137,860800.0
2011-03-10 15:35:00,18.84,18.88,18.81,18.84,992800.0,14.5137,14.5445,14.4905,14.5137,992800.0
2011-03-10 15:40:00,18.84,18.9,18.84,18.9,986400.0,14.5137,14.5599,14.5137,14.5599,986400.0
2011-03-10 15:45:00,18.9,18.92,18.86,18.91,1307200.0,14.5599,14.5753,14.5291,14.5676,1307200.0
2011-03-10 15:50:00,18.91,19.0,18.91,18.98,1616000.0,14.5676,14.6369,14.5676,14.6215,1616000.0
2011-03-10 15:55:00,18.98,19.03,18.97,18.99,2544000.0,14.6215,14.66,14.6138,14.6292,2544000.0
2011-03-11 09:30:00,18.65,18.81,18.57,18.79,1755000.0,14.3673,14.4905,14.3057,14.4751,1755000.0
2011-03-11 09:35:00,18.79,18.79,18.59,18.63,679400.0,14.4751,14.4751,14.3211,14.3519,679400.0
2011-03-11 09:40:00,18.63,18.65,18.56,18.61,631200.0,14.3519,14.3673,14.298,14.3365,631200.0
2011-03-11 09:45:00,18.61,18.64,18.52,18.54,636200.0,14.3365,14.3596,14.2671,14.2825,636200.0
2011-03-11 09:50:00,18.54,18.58,18.43,18.44,830600.0,14.2825,14.3134,14.1978,14.2055,830600.0
2011-03-11 09:55:00,18.44,18.46,18.35,18.38,910600.0,14.2055,14.2209,14.1362,14.1593,910600.0
2011-03-11 10:00:00,18.38,18.38,18.27,18.31,631200.0,14.1593,14.1593,14.0745,14.1054,631200.0
2011-03-11 10:05:00,18.3,18.36,18.23,18.34,641200.0,14.0977,14.1439,14.0437,14.1285,641200.0
2011-03-11 10:10:00,18.33,18.39,18.32,18.36,417600.0,14.1208,14.167,14.1131,14.1439,417600.0
2011-03-11 10:15:00,18.36,18.47,18.35,18.46,582400.0,14.1439,14.2286,14.1362,14.2209,582400.0
2011-03-11 10:20:00,18.46,18.48,18.36,18.45,547600.0,14.2209,14.2363,14.1439,14.2132,547600.0
2011-03-11 10:25:00,18.45,18.46,18.38,18.43,620600.0,14.2132,14.2209,14.1593,14.1978,620600.0
2011-03-11 10:30:00,18.43,18.49,18.39,18.41,492800.0,14.1978,14.244,14.167,14.1824,492800.0
2011-03-11 10:35:00,18.41,18.43,18.39,18.4,328800.0,14.1824,14.1978,14.167,14.1747,328800.0
2011-03-11 10:40:00,18.4,18.42,18.34,18.36,529400.0,14.1747,14.1901,14.1285,14.1439,529400.0
2011-03-11 10:45:00,18.36,18.4,18.33,18.37,465000.0,14.1439,14.1747,14.1208,14.1516,465000.0
2011-03-11 10:50:00,18.36,18.4,18.35,18.39,345400.0,14.1439,14.1747,14.1362,14.167,345400.0
2011-03-11 10:55:00,18.39,18.42,18.33,18.35,236800.0,14.167,14.1901,14.1208,14.1362,236800.0
2011-03-11 11:00:00,18.36,18.38,18.28,18.29,241400.0,14.1439,14.1593,14.0823,14.09,241400.0
2011-03-11 11:05:00,18.29,18.35,18.28,18.28,272200.0,14.09,14.1362,14.0823,14.0823,272200.0
2011-03-11 11:10:00,18.28,18.38,18.27,18.34,299000.0,14.0823,14.1593,14.0745,14.1285,299000.0
2011-03-11 11:15:00,18.35,18.35,18.3,18.34,189400.0,14.1362,14.1362,14.0977,14.1285,189400.0
2011-03-11 11:20:00,18.34,18.36,18.3,18.34,208200.0,14.1285,14.1439,14.0977,14.1285,208200.0
2011-03-11 11:25:00,18.34,18.36,18.32,18.32,171000.0,14.1285,14.1439,14.1131,14.1131,171000.0
2011-03-11 11:30:00,18.32,18.35,18.32,18.33,285400.0,14.1131,14.1362,14.1131,14.1208,285400.0
2011-03-11 11:35:00,18.33,18.35,18.32,18.32,285400.0,14.1208,14.1362,14.1131,14.1131,285400.0
2011-03-11 11:40:00,18.32,18.35,18.3,18.34,429400.0,14.1131,14.1362,14.0977,14.1285,429400.0
2011-03-11 11:45:00,18.34,18.44,18.34,18.39,601800.0,14.1285,14.2055,14.1285,14.167,601800.0
2011-03-11 11:50:00,18.39,18.43,18.36,18.39,329600.0,14.167,14.1978,14.1439,14.167,329600.0
2011-03-11 11:55:00,18.39,18.41,18.36,18.36,228200.0,14.167,14.1824,14.1439,14.1439,228200.0
2011-03-11 12:00:00,18.36,18.39,18.32,18.33,324800.0,14.1439,14.167,14.1131,14.1208,324800.0
2011-03-11 12:05:00,18.33,18.36,18.33,18.35,180400.0,14.1208,14.1439,14.1208,14.1362,180400.0
2011-03-11 12:10:00,18.36,18.36,18.27,18.27,355800.0,14.1439,14.1439,14.0745,14.0745,355800.0
2011-03-11 12:15:00,18.27,18.33,18.27,18.3,131200.0,14.0745,14.1208,14.0745,14.0977,131200.0
2011-03-11 12:20:00,18.3,18.35,18.29,18.33,245600.0,14.0977,14.1362,14.09,14.1208,245600.0
2011-03-11 12:25:00,18.33,18.35,18.3,18.3,140600.0,14.1208,14.1362,14.0977,14.0977,140600.0
2011-03-11 12:30:00,18.3,18.31,18.25,18.29,301000.0,14.0977,14.1054,14.0591,14.09,301000.0
2011-03-11 12:35:00,18.29,18.31,18.26,18.27,122800.0,14.09,14.1054,14.0668,14.0745,122800.0
2011-03-11 12:40:00,18.27,18.32,18.27,18.28,89600.0,14.0745,14.1131,14.0745,14.0823,89600.0
2011-03-11 12:45:00,18.29,18.32,18.27,18.32,160200.0,14.09,14.1131,14.0745,14.1131,160200.0
2011-03-11 12:50:00,18.32,18.33,18.3,18.33,76800.0,14.1131,14.1208,14.0977,14.1208,76800.0
2011-03-11 12:55:00,18.33,18.34,18.3,18.34,157400.0,14.1208,14.1285,14.0977,14.1285,157400.0
2011-03-11 13:00:00,18.34,18.35,18.31,18.33,167400.0,14.1285,14.1362,14.1054,14.1208,167400.0
2011-03-11 13:05:00,18.33,18.33,18.3,18.3,150800.0,14.1208,14.1208,14.0977,14.0977,150800.0
2011-03-11 13:10:00,18.31,18.31,18.23,18.23,268000.0,14.1054,14.1054,14.0437,14.0437,268000.0
2011-03-11 13:15:00,18.23,18.25,18.21,18.25,279200.0,14.0437,14.0591,14.0283,14.0591,279200.0
2011-03-11 13:20:00,18.25,18.25,18.22,18.24,108200.0,14.0591,14.0591,14.036,14.0514,108200.0
2011-03-11 13:25:00,18.24,18.25,18.22,18.22,133200.0,14.0514,14.0591,14.036,14.036,133200.0
2011-03-11 13:30:00,18.23,18.24,18.21,18.21,168600.0,14.0437,14.0514,14.0283,14.0283,168600.0
2011-03-11 13:35:00,18.21,18.22,18.16,18.18,350000.0,14.0283,14.036,13.9898,14.0052,350000.0
2011-03-11 13:40:00,18.18,18.2,18.17,18.18,214400.0,14.0052,14.0206,13.9975,14.0052,214400.0
2011-03-11 13:45:00,18.18,18.21,18.18,18.18,145600.0,14.0052,14.0283,14.0052,14.0052,145600.0
2011-03-11 13:50:00,18.18,18.24,18.18,18.23,312600.0,14.0052,14.0514,14.0052,14.0437,312600.0
2011-03-11 13:55:00,18.24,18.25,18.2,18.23,298600.0,14.0514,14.0591,14.0206,14.0437,298600.0
2011-03-11 14:00:00,18.23,18.23,18.18,18.18,213000.0,14.0437,14.0437,14.0052,14.0052,213000.0
2011-03-11 14:05:00,18.19,18.22,18.19,18.2,108600.0,14.0129,14.036,14.0129,14.0206,108600.0
2011-03-11 14:10:00,18.21,18.23,18.2,18.23,162000.0,14.0283,14.0437,14.0206,14.0437,162000.0
2011-03-11 14:15:00,18.23,18.29,18.23,18.29,223800.0,14.0437,14.09,14.0437,14.09,223800.0
2011-03-11 14:20:00,18.29,18.3,18.27,18.28,302400.0,14.09,14.0977,14.0745,14.0823,302400.0
2011-03-11 14:25:00,18.28,18.32,18.27,18.32,293600.0,14.0823,14.1131,14.0745,14.1131,293600.0
2011-03-11 14:30:00,18.31,18.36,18.31,18.35,385400.0,14.1054,14.1439,14.1054,14.1362,385400.0
2011-03-11 14:35:00,18.35,18.4,18.31,18.31,335000.0,14.1362,14.1747,14.1054,14.1054,335000.0
2011-03-11 14:40:00,18.32,18.36,18.31,18.36,239000.0,14.1131,14.1439,14.1054,14.1439,239000.0
2011-03-11 14:45:00,18.36,18.37,18.34,18.36,181600.0,14.1439,14.1516,14.1285,14.1439,181600.0
2011-03-11 14:50:00,18.37,18.38,18.35,18.36,170600.0,14.1516,14.1593,14.1362,14.1439,170600.0
2011-03-11 14:55:00,18.36,18.38,18.35,18.36,281800.0,14.1439,14.1593,14.1362,14.1439,281800.0
2011-03-11 15:00:00,18.37,18.4,18.36,18.4,479600.0,14.1516,14.1747,14.1439,14.1747,479600.0
2011-03-11 15:05:00,18.39,18.4,18.38,18.38,173000.0,14.167,14.1747,14.1593,14.1593,173000.0
2011-03-11 15:10:00,18.38,18.38,18.33,18.35,234200.0,14.1593,14.1593,14.1208,14.1362,234200.0
2011-03-11 15:15:00,18.35,18.38,18.35,18.37,246000.0,14.1362,14.1593,14.1362,14.1516,246000.0
2011-03-11 15:20:00,18.37,18.41,18.36,18.41,244400.0,14.1516,14.1824,14.1439,14.1824,244400.0
2011-03-11 15:25:00,18.41,18.41,18.38,18.4,221000.0,14.1824,14.1824,14.1593,14.1747,221000.0
2011-03-11 15:30:00,18.41,18.42,18.34,18.34,409400.0,14.1824,14.1901,14.1285,14.1285,409400.0
2011-03-11 15:35:00,18.34,18.36,18.33,18.33,317400.0,14.1285,14.1439,14.1208,14.1208,317400.0
2011-03-11 15:40:00,18.33,18.35,18.3,18.34,387600.0,14.1208,14.1362,14.0977,14.1285,387600.0
2011-03-11 15:45:00,18.35,18.36,18.32,18.33,433400.0,14.1362,14.1439,14.1131,14.1208,433400.0
2011-03-11 15:50:00,18.33,18.35,18.3,18.32,799800.0,14.1208,14.1362,14.0977,14.1131,799800.0
2011-03-11 15:55:00,18.32,18.33,18.28,18.28,1489200.0,14.1131,14.1208,14.0823,14.0823,1489200.0
2011-03-14 09:30:00,18.16,18.25,17.98,18.04,463200.0,13.9898,14.0591,13.8511,13.8974,463200.0
2011-03-14 09:35:00,18.04,18.07,17.98,18.04,449600.0,13.8974,13.9205,13.8511,13.8974,449600.0
2011-03-14 09:40:00,18.04,18.11,17.97,18.01,480400.0,13.8974,13.9513,13.8434,13.8743,480400.0
2011-03-14 09:45:00,18.0,18.14,17.97,18.11,438800.0,13.8666,13.9744,13.8434,13.9513,438800.0
2011-03-14 09:50:00,18.12,18.18,18.07,18.13,296600.0,13.959,14.0052,13.9205,13.9667,296600.0
2011-03-14 09:55:00,18.12,18.23,18.08,18.21,325200.0,13.959,14.0437,13.9282,14.0283,325200.0
2011-03-14 10:00:00,18.21,18.26,18.2,18.25,264400.0,14.0283,14.0668,14.0206,14.0591,264400.0
2011-03-14 10:05:00,18.25,18.25,18.12,18.13,257200.0,14.0591,14.0591,13.959,13.9667,257200.0
2011-03-14 10:10:00,18.14,18.15,18.08,18.08,214400.0,13.9744,13.9821,13.9282,13.9282,214400.0
2011-03-14 10:15:00,18.08,18.12,18.02,18.04,374800.0,13.9282,13.959,13.882,13.8974,374800.0
2011-03-14 10:20:00,18.05,18.08,18.02,18.03,274000.0,13.9051,13.9282,13.882,13.8897,274000.0
2011-03-14 10:25:00,18.03,18.03,17.95,18.0,277000.0,13.8897,13.8897,13.828,13.8666,277000.0
2011-03-14 10:30:00,18.0,18.0,17.92,17.93,485800.0,13.8666,13.8666,13.8049,13.8126,485800.0
2011-03-14 10:35:00,17.93,17.95,17.9,17.93,290400.0,13.8126,13.828,13.7895,13.8126,290400.0
2011-03-14 10:40:00,17.93,17.99,17.91,17.96,253000.0,13.8126,13.8588,13.7972,13.8357,253000.0
2011-03-14 10:45:00,17.96,18.02,17.93,18.02,164800.0,13.8357,13.882,13.8126,13.882,164800.0
2011-03-14 10:50:00,18.02,18.06,18.0,18.0,135200.0,13.882,13.9128,13.8666,13.8666,135200.0
2011-03-14 10:55:00,18.0,18.02,17.92,17.92,201600.0,13.8666,13.882,13.8049,13.8049,201600.0
2011-03-14 11:00:00,17.92,17.96,17.89,17.95,155600.0,13.8049,13.8357,13.7818,13.828,155600.0
2011-03-14 11:05:00,17.96,17.97,17.88,17.89,207800.0,13.8357,13.8434,13.7741,13.7818,207800.0
2011-03-14 11:10:00,17.88,17.89,17.81,17.82,332200.0,13.7741,13.7818,13.7202,13.7279,332200.0
2011-03-14 11:15:00,17.82,17.82,17.79,17.8,228000.0,13.7279,13.7279,13.7048,13.7125,228000.0
2011-03-14 11:20:00,17.8,17.84,17.78,17.84,232000.0,13.7125,13.7433,13.6971,13.7433,232000.0
2011-03-14 11:25:00,17.84,17.84,17.8,17.81,182600.0,13.7433,13.7433,13.7125,13.7202,182600.0
2011-03-14 11:30:00,17.81,17.82,17.78,17.78,238600.0,13.7202,13.7279,13.6971,13.6971,238600.0
2011-03-14 11:35:00,17.78,17.81,17.75,17.79,318200.0,13.6971,13.7202,13.674,13.7048,318200.0
2011-03-14 11:40:00,17.79,17.86,17.78,17.86,242800.0,13.7048,13.7587,13.6971,13.7587,242800.0
2011-03-14 11:45:00,17.85,17.86,17.81,17.83,130800.0,13.751,13.7587,13.7202,13.7356,130800.0
2011-03-14 11:50:00,17.82,17.85,17.78,17.78,139800.0,13.7279,13.751,13.6971,13.6971,139800.0
2011-03-14 11:55:00,17.79,17.82,17.78,17.81,120800.0,13.7048,13.7279,13.6971,13.7202,120800.0
2011-03-14 12:00:00,17.82,17.85,17.79,17.8,105200.0,13.7279,13.751,13.7048,13.7125,105200.0
2011-03-14 12:05:00,17.8,17.8,17.79,17.79,103000.0,13.7125,13.7125,13.7048,13.7048,103000.0
2011-03-14 12:10:00,17.79,17.81,17.79,17.79,75600.0,13.7048,13.7202,13.7048,13.7048,75600.0
2011-03-14 12:15:00,17.79,17.8,17.78,17.79,103400.0,13.7048,13.7125,13.6971,13.7048,103400.0
2011-03-14 12:20:00,17.79,17.81,17.79,17.8,104800.0,13.7048,13.7202,13.7048,13.7125,104800.0
2011-03-14 12:25:00,17.8,17.82,17.79,17.8,90200.0,13.7125,13.7279,13.7048,13.7125,90200.0
2011-03-14 12:30:00,17.8,17.82,17.79,17.81,105400.0,13.7125,13.7279,13.7048,13.7202,105400.0
2011-03-14 12:35:00,17.81,17.81,17.78,17.78,83800.0,13.7202,13.7202,13.6971,13.6971,83800.0
2011-03-14 12:40:00,17.78,17.81,17.78,17.81,112000.0,13.6971,13.7202,13.6971,13.7202,112000.0
2011-03-14 12:45:00,17.81,17.83,17.79,17.8,87000.0,13.7202,13.7356,13.7048,13.7125,87000.0
2011-03-14 12:50:00,17.81,17.81,17.79,17.8,79400.0,13.7202,13.7202,13.7048,13.7125,79400.0
2011-03-14 12:55:00,17.8,17.86,17.79,17.86,135200.0,13.7125,13.7587,13.7048,13.7587,135200.0
2011-03-14 13:00:00,17.86,17.88,17.86,17.87,100200.0,13.7587,13.7741,13.7587,13.7664,100200.0
2011-03-14 13:05:00,17.87,17.91,17.86,17.91,99000.0,13.7664,13.7972,13.7587,13.7972,99000.0
2011-03-14 13:10:00,17.9,17.95,17.9,17.94,113800.0,13.7895,13.828,13.7895,13.8203,113800.0
2011-03-14 13:15:00,17.94,17.95,17.91,17.93,170600.0,13.8203,13.828,13.7972,13.8126,170600.0
2011-03-14 13:20:00,17.92,17.93,17.87,17.88,162200.0,13.8049,13.8126,13.7664,13.7741,162200.0
2011-03-14 13:25:00,17.88,17.9,17.86,17.89,142000.0,13.7741,13.7895,13.7587,13.7818,142000.0
2011-03-14 13:30:00,17.89,17.89,17.84,17.85,117000.0,13.7818,13.7818,13.7433,13.751,117000.0
2011-03-14 13:35:00,17.85,17.86,17.82,17.84,127400.0,13.751,13.7587,13.7279,13.7433,127400.0
2011-03-14 13:40:00,17.83,17.87,17.83,17.86,211400.0,13.7356,13.7664,13.7356,13.7587,211400.0
2011-03-14 13:45:00,17.86,17.87,17.85,17.86,119600.0,13.7587,13.7664,13.751,13.7587,119600.0
2011-03-14 13:50:00,17.86,17.87,17.85,17.86,174200.0,13.7587,13.7664,13.751,13.7587,174200.0
2011-03-14 13:55:00,17.86,17.86,17.83,17.83,239800.0,13.7587,13.7587,13.7356,13.7356,239800.0
2011-03-14 14:00:00,17.83,17.83,17.81,17.81,160800.0,13.7356,13.7356,13.7202,13.7202,160800.0
2011-03-14 14:05:00,17.81,17.89,17.81,17.89,139600.0,13.7202,13.7818,13.7202,13.7818,139600.0
2011-03-14 14:10:00,17.88,17.9,17.86,17.89,422600.0,13.7741,13.7895,13.7587,13.7818,422600.0
2011-03-14 14:15:00,17.89,17.9,17.89,17.9,883800.0,13.7818,13.7895,13.7818,13.7895,883800.0
2011-03-14 14:20:00,17.9,17.95,17.9,17.93,454000.0,13.7895,13.828,13.7895,13.8126,454000.0
2011-03-14 14:25:00,17.93,17.93,17.9,17.92,352800.0,13.8126,13.8126,13.7895,13.8049,352800.0
2011-03-14 14:30:00,17.92,17.93,17.89,17.93,425600.0,13.8049,13.8126,13.7818,13.8126,425600.0
2011-03-14 14:35:00,17.93,17.93,17.9,17.9,950400.0,13.8126,13.8126,13.7895,13.7895,950400.0
2011-03-14 14:40:00,17.91,17.94,17.9,17.93,303200.0,13.7972,13.8203,13.7895,13.8126,303200.0
2011-03-14 14:45:00,17.93,17.97,17.92,17.95,292800.0,13.8126,13.8434,13.8049,13.828,292800.0
2011-03-14 14:50:00,17.95,17.96,17.93,17.94,264200.0,13.828,13.8357,13.8126,13.8203,264200.0
2011-03-14 14:55:00,17.94,17.97,17.93,17.93,163000.0,13.8203,13.8434,13.8126,13.8126,163000.0
2011-03-14 15:00:00,17.94,17.95,17.93,17.93,278800.0,13.8203,13.828,13.8126,13.8126,278800.0
2011-03-14 15:05:00,17.93,17.95,17.93,17.93,1001800.0,13.8126,13.828,13.8126,13.8126,1001800.0
2011-03-14 15:10:00,17.93,17.96,17.93,17.96,400600.0,13.8126,13.8357,13.8126,13.8357,400600.0
2011-03-14 15:15:00,17.96,17.97,17.93,17.94,253000.0,13.8357,13.8434,13.8126,13.8203,253000.0
2011-03-14 15:20:00,17.95,17.95,17.92,17.92,311600.0,13.828,13.828,13.8049,13.8049,311600.0
2011-03-14 15:25:00,17.93,17.95,17.92,17.93,193000.0,13.8126,13.828,13.8049,13.8126,193000.0
2011-03-14 15:30:00,17.93,17.95,17.91,17.92,332600.0,13.8126,13.828,13.7972,13.8049,332600.0
2011-03-14 15:35:00,17.92,17.92,17.89,17.9,375600.0,13.8049,13.8049,13.7818,13.7895,375600.0
2011-03-14 15:40:00,17.9,17.95,17.9,17.93,546600.0,13.7895,13.828,13.7895,13.8126,546600.0
2011-03-14 15:45:00,17.93,17.93,17.9,17.91,786400.0,13.8126,13.8126,13.7895,13.7972,786400.0
2011-03-14 15:50:00,17.9,17.91,17.87,17.88,1057600.0,13.7895,13.7972,13.7664,13.7741,1057600.0
2011-03-14 15:55:00,17.88,17.9,17.87,17.87,1468400.0,13.7741,13.7895,13.7664,13.7664,1468400.0
2011-03-15 09:30:00,17.37,17.68,17.34,17.54,814800.0,13.3812,13.62,13.3581,13.5122,814800.0
2011-03-15 09:35:00,17.56,17.59,17.42,17.5,347400.0,13.5276,13.5507,13.4197,13.4814,347400.0
2011-03-15 09:40:00,17.5,17.6,17.5,17.58,327200.0,13.4814,13.5584,13.4814,13.543,327200.0
2011-03-15 09:45:00,17.58,17.7,17.58,17.67,463400.0,13.543,13.6354,13.543,13.6123,463400.0
2011-03-15 09:50:00,17.67,17.72,17.62,17.63,382000.0,13.6123,13.6508,13.5738,13.5815,382000.0
2011-03-15 09:55:00,17.64,17.66,17.61,17.64,385800.0,13.5892,13.6046,13.5661,13.5892,385800.0
2011-03-15 10:00:00,17.63,17.65,17.54,17.55,374000.0,13.5815,13.5969,13.5122,13.5199,374000.0
2011-03-15 10:05:00,17.55,17.6,17.5,17.55,377000.0,13.5199,13.5584,13.4814,13.5199,377000.0
2011-03-15 10:10:00,17.55,17.57,17.53,17.57,300400.0,13.5199,13.5353,13.5045,13.5353,300400.0
2011-03-15 10:15:00,17.57,17.6,17.52,17.58,219400.0,13.5353,13.5584,13.4968,13.543,219400.0
2011-03-15 10:20:00,17.59,17.65,17.57,17.63,313800.0,13.5507,13.5969,13.5353,13.5815,313800.0
2011-03-15 10:25:00,17.62,17.67,17.6,17.67,158200.0,13.5738,13.6123,13.5584,13.6123,158200.0
2011-03-15 10:30:00,17.67,17.68,17.64,17.65,205400.0,13.6123,13.62,13.5892,13.5969,205400.0
2011-03-15 10:35:00,17.65,17.75,17.65,17.74,290400.0,13.5969,13.674,13.5969,13.6663,290400.0
2011-03-15 10:40:00,17.74,17.8,17.73,17.79,236800.0,13.6663,13.7125,13.6586,13.7048,236800.0
2011-03-15 10:45:00,17.79,17.79,17.75,17.77,281200.0,13.7048,13.7048,13.674,13.6894,281200.0
2011-03-15 10:50:00,17.77,17.79,17.75,17.75,244800.0,13.6894,13.7048,13.674,13.674,244800.0
2011-03-15 10:55:00,17.75,17.75,17.71,17.75,239400.0,13.674,13.674,13.6431,13.674,239400.0
2011-03-15 11:00:00,17.75,17.75,17.69,17.71,214800.0,13.674,13.674,13.6277,13.6431,214800.0
2011-03-15 11:05:00,17.71,17.72,17.69,17.71,229200.0,13.6431,13.6508,13.6277,13.6431,229200.0
2011-03-15 11:10:00,17.72,17.73,17.7,17.73,99800.0,13.6508,13.6586,13.6354,13.6586,99800.0
2011-03-15 11:15:00,17.73,17.73,17.7,17.72,126000.0,13.6586,13.6586,13.6354,13.6508,126000.0
2011-03-15 11:20:00,17.72,17.75,17.7,17.74,276600.0,13.6508,13.674,13.6354,13.6663,276600.0
2011-03-15 11:25:00,17.74,17.8,17.73,17.78,196000.0,13.6663,13.7125,13.6586,13.6971,196000.0
2011-03-15 11:30:00,17.78,17.79,17.75,17.77,114200.0,13.6971,13.7048,13.674,13.6894,114200.0
2011-03-15 11:35:00,17.77,17.83,17.77,17.82,157800.0,13.6894,13.7356,13.6894,13.7279,157800.0
2011-03-15 11:40:00,17.82,17.85,17.82,17.85,159200.0,13.7279,13.751,13.7279,13.751,159200.0
2011-03-15 11:45:00,17.85,17.86,17.83,17.86,215800.0,13.751,13.7587,13.7356,13.7587,215800.0
2011-03-15 11:50:00,17.86,17.86,17.81,17.81,184800.0,13.7587,13.7587,13.7202,13.7202,184800.0
2011-03-15 11:55:00,17.81,17.83,17.81,17.81,114000.0,13.7202,13.7356,13.7202,13.7202,114000.0
2011-03-15 12:00:00,17.81,17.86,17.79,17.86,139000.0,13.7202,13.7587,13.7048,13.7587,139000.0
2011-03-15 12:05:00,17.86,17.86,17.83,17.83,61600.0,13.7587,13.7587,13.7356,13.7356,61600.0
2011-03-15 12:10:00,17.84,17.84,17.78,17.78,118000.0,13.7433,13.7433,13.6971,13.6971,118000.0
2011-03-15 12:15:00,17.79,17.79,17.74,17.77,97800.0,13.7048,13.7048,13.6663,13.6894,97800.0
2011-03-15 12:20:00,17.77,17.77,17.75,17.75,132400.0,13.6894,13.6894,13.674,13.674,132400.0
2011-03-15 12:25:00,17.75,17.81,17.75,17.81,139800.0,13.674,13.7202,13.674,13.7202,139800.0
2011-03-15 12:30:00,17.81,17.81,17.77,17.78,163400.0,13.7202,13.7202,13.6894,13.6971,163400.0
2011-03-15 12:35:00,17.78,17.83,17.77,17.79,158200.0,13.6971,13.7356,13.6894,13.7048,158200.0
2011-03-15 12:40:00,17.79,17.8,17.71,17.71,196000.0,13.7048,13.7125,13.6431,13.6431,196000.0
2011-03-15 12:45:00,17.71,17.75,17.69,17.74,201200.0,13.6431,13.674,13.6277,13.6663,201200.0
2011-03-15 12:50:00,17.74,17.79,17.73,17.79,70600.0,13.6663,13.7048,13.6586,13.7048,70600.0
2011-03-15 12:55:00,17.78,17.79,17.75,17.77,49800.0,13.6971,13.7048,13.674,13.6894,49800.0
2011-03-15 13:00:00,17.76,17.77,17.74,17.74,115800.0,13.6817,13.6894,13.6663,13.6663,115800.0
2011-03-15 13:05:00,17.74,17.75,17.7,17.7,178200.0,13.6663,13.674,13.6354,13.6354,178200.0
2011-03-15 13:10:00,17.7,17.74,17.7,17.73,100000.0,13.6354,13.6663,13.6354,13.6586,100000.0
2011-03-15 13:15:00,17.73,17.73,17.68,17.7,101800.0,13.6586,13.6586,13.62,13.6354,101800.0
2011-03-15 13:20:00,17.7,17.72,17.7,17.71,96000.0,13.6354,13.6508,13.6354,13.6431,96000.0
2011-03-15 13:25:00,17.7,17.71,17.68,17.68,99400.0,13.6354,13.6431,13.62,13.62,99400.0
2011-03-15 13:30:00,17.69,17.72,17.68,17.71,87800.0,13.6277,13.6508,13.62,13.6431,87800.0
2011-03-15 13:35:00,17.71,17.72,17.7,17.7,91600.0,13.6431,13.6508,13.6354,13.6354,91600.0
2011-03-15 13:40:00,17.7,17.75,17.7,17.71,104000.0,13.6354,13.674,13.6354,13.6431,104000.0
2011-03-15 13:45:00,17.71,17.73,17.7,17.73,79800.0,13.6431,13.6586,13.6354,13.6586,79800.0
2011-03-15 13:50:00,17.73,17.75,17.73,17.73,71000.0,13.6586,13.674,13.6586,13.6586,71000.0
2011-03-15 13:55:00,17.73,17.8,17.73,17.79,131200.0,13.6586,13.7125,13.6586,13.7048,131200.0
2011-03-15 14:00:00,17.79,17.8,17.75,17.75,112600.0,13.7048,13.7125,13.674,13.674,112600.0
2011-03-15 14:05:00,17.75,17.79,17.75,17.78,76600.0,13.674,13.7048,13.674,13.6971,76600.0
2011-03-15 14:10:00,17.78,17.81,17.78,17.79,168400.0,13.6971,13.7202,13.6971,13.7048,168400.0
2011-03-15 14:15:00,17.79,17.84,17.74,17.74,373600.0,13.7048,13.7433,13.6663,13.6663,373600.0
2011-03-15 14:20:00,17.75,17.85,17.75,17.84,193000.0,13.674,13.751,13.674,13.7433,193000.0
2011-03-15 14:25:00,17.84,17.88,17.81,17.86,218800.0,13.7433,13.7741,13.7202,13.7587,218800.0
2011-03-15 14:30:00,17.86,17.89,17.83,17.84,264600.0,13.7587,13.7818,13.7356,13.7433,264600.0
2011-03-15 14:35:00,17.84,17.85,17.82,17.84,117400.0,13.7433,13.751,13.7279,13.7433,117400.0
2011-03-15 14:40:00,17.84,17.89,17.84,17.89,143400.0,13.7433,13.7818,13.7433,13.7818,143400.0
2011-03-15 14:45:00,17.89,17.93,17.88,17.89,148800.0,13.7818,13.8126,13.7741,13.7818,148800.0
2011-03-15 14:50:00,17.89,17.91,17.86,17.88,150800.0,13.7818,13.7972,13.7587,13.7741,150800.0
2011-03-15 14:55:00,17.88,17.91,17.86,17.86,179400.0,13.7741,13.7972,13.7587,13.7587,179400.0
2011-03-15 15:00:00,17.86,17.93,17.85,17.92,187400.0,13.7587,13.8126,13.751,13.8049,187400.0
2011-03-15 15:05:00,17.92,17.95,17.91,17.92,161400.0,13.8049,13.828,13.7972,13.8049,161400.0
2011-03-15 15:10:00,17.92,17.93,17.89,17.89,127400.0,13.8049,13.8126,13.7818,13.7818,127400.0
2011-03-15 15:15:00,17.9,17.9,17.87,17.9,226800.0,13.7895,13.7895,13.7664,13.7895,226800.0
2011-03-15 15:20:00,17.9,17.95,17.9,17.93,254200.0,13.7895,13.828,13.7895,13.8126,254200.0
2011-03-15 15:25:00,17.92,17.93,17.9,17.93,502600.0,13.8049,13.8126,13.7895,13.8126,502600.0
2011-03-15 15:30:00,17.93,17.93,17.86,17.86,267400.0,13.8126,13.8126,13.7587,13.7587,267400.0
2011-03-15 15:35:00,17.87,17.92,17.85,17.91,320600.0,13.7664,13.8049,13.751,13.7972,320600.0
2011-03-15 15:40:00,17.91,17.98,17.89,17.97,441600.0,13.7972,13.8511,13.7818,13.8434,441600.0
2011-03-15 15:45:00,17.97,17.98,17.94,17.95,453800.0,13.8434,13.8511,13.8203,13.828,453800.0
2011-03-15 15:50:00,17.95,17.95,17.9,17.93,264600.0,13.828,13.828,13.7895,13.8126,264600.0
2011-03-15 15:55:00,17.93,17.93,17.86,17.86,394800.0,13.8126,13.8126,13.7587,13.7587,394800.0
2011-03-16 09:30:00,17.47,17.79,17.45,17.67,738000.0,13.4583,13.7048,13.4429,13.6123,738000.0
2011-03-16 09:35:00,17.67,17.67,17.57,17.61,369200.0,13.6123,13.6123,13.5353,13.5661,369200.0
2011-03-16 09:40:00,17.61,17.67,17.5,17.64,389400.0,13.5661,13.6123,13.4814,13.5892,389400.0
2011-03-16 09:45:00,17.65,17.67,17.56,17.6,341000.0,13.5969,13.6123,13.5276,13.5584,341000.0
2011-03-16 09:50:00,17.61,17.68,17.6,17.65,173200.0,13.5661,13.62,13.5584,13.5969,173200.0
2011-03-16 09:55:00,17.65,17.72,17.63,17.64,200200.0,13.5969,13.6508,13.5815,13.5892,200200.0
2011-03-16 10:00:00,17.64,17.68,17.61,17.67,232600.0,13.5892,13.62,13.5661,13.6123,232600.0
2011-03-16 10:05:00,17.67,17.72,17.64,17.71,128400.0,13.6123,13.6508,13.5892,13.6431,128400.0
2011-03-16 10:10:00,17.71,17.74,17.68,17.71,227400.0,13.6431,13.6663,13.62,13.6431,227400.0
2011-03-16 10:15:00,17.71,17.72,17.65,17.7,383400.0,13.6431,13.6508,13.5969,13.6354,383400.0
2011-03-16 10:20:00,17.7,17.7,17.65,17.65,139000.0,13.6354,13.6354,13.5969,13.5969,139000.0
2011-03-16 10:25:00,17.65,17.68,17.64,17.66,108800.0,13.5969,13.62,13.5892,13.6046,108800.0
2011-03-16 10:30:00,17.66,17.67,17.61,17.61,210800.0,13.6046,13.6123,13.5661,13.5661,210800.0
2011-03-16 10:35:00,17.64,17.68,17.6,17.68,196000.0,13.5892,13.62,13.5584,13.62,196000.0
2011-03-16 10:40:00,17.68,17.69,17.66,17.67,145400.0,13.62,13.6277,13.6046,13.6123,145400.0
2011-03-16 10:45:00,17.67,17.7,17.67,17.7,153000.0,13.6123,13.6354,13.6123,13.6354,153000.0
2011-03-16 10:50:00,17.7,17.7,17.66,17.66,145800.0,13.6354,13.6354,13.6046,13.6046,145800.0
2011-03-16 10:55:00,17.67,17.67,17.52,17.52,317200.0,13.6123,13.6123,13.4968,13.4968,317200.0
2011-03-16 11:00:00,17.52,17.55,17.45,17.52,1142600.0,13.4968,13.5199,13.4429,13.4968,1142600.0
2011-03-16 11:05:00,17.53,17.6,17.43,17.58,465600.0,13.5045,13.5584,13.4274,13.543,465600.0
2011-03-16 11:10:00,17.59,17.66,17.57,17.62,421600.0,13.5507,13.6046,13.5353,13.5738,421600.0
2011-03-16 11:15:00,17.62,17.64,17.57,17.6,186400.0,13.5738,13.5892,13.5353,13.5584,186400.0
2011-03-16 11:20:00,17.6,17.63,17.57,17.58,181000.0,13.5584,13.5815,13.5353,13.543,181000.0
2011-03-16 11:25:00,17.58,17.63,17.58,17.61,147200.0,13.543,13.5815,13.543,13.5661,147200.0
2011-03-16 11:30:00,17.61,17.63,17.6,17.63,103800.0,13.5661,13.5815,13.5584,13.5815,103800.0
2011-03-16 11:35:00,17.63,17.64,17.55,17.58,149200.0,13.5815,13.5892,13.5199,13.543,149200.0
2011-03-16 11:40:00,17.58,17.6,17.55,17.56,169200.0,13.543,13.5584,13.5199,13.5276,169200.0
2011-03-16 11:45:00,17.56,17.57,17.51,17.56,216000.0,13.5276,13.5353,13.4891,13.5276,216000.0
2011-03-16 11:50:00,17.55,17.56,17.5,17.52,164200.0,13.5199,13.5276,13.4814,13.4968,164200.0
2011-03-16 11:55:00,17.52,17.57,17.51,17.53,152800.0,13.4968,13.5353,13.4891,13.5045,152800.0
2011-03-16 12:00:00,17.53,17.54,17.49,17.5,404600.0,13.5045,13.5122,13.4737,13.4814,404600.0
2011-03-16 12:05:00,17.5,17.54,17.47,17.5,423200.0,13.4814,13.5122,13.4583,13.4814,423200.0
2011-03-16 12:10:00,17.5,17.56,17.5,17.53,373400.0,13.4814,13.5276,13.4814,13.5045,373400.0
2011-03-16 12:15:00,17.53,17.55,17.52,17.54,358400.0,13.5045,13.5199,13.4968,13.5122,358400.0
2011-03-16 12:20:00,17.54,17.57,17.53,17.56,138000.0,13.5122,13.5353,13.5045,13.5276,138000.0
2011-03-16 12:25:00,17.56,17.59,17.55,17.59,118600.0,13.5276,13.5507,13.5199,13.5507,118600.0
2011-03-16 12:30:00,17.59,17.6,17.53,17.57,185400.0,13.5507,13.5584,13.5045,13.5353,185400.0
2011-03-16 12:35:00,17.57,17.58,17.53,17.55,114200.0,13.5353,13.543,13.5045,13.5199,114200.0
2011-03-16 12:40:00,17.56,17.59,17.55,17.55,93400.0,13.5276,13.5507,13.5199,13.5199,93400.0
2011-03-16 12:45:00,17.55,17.62,17.55,17.62,114200.0,13.5199,13.5738,13.5199,13.5738,114200.0
2011-03-16 12:50:00,17.63,17.65,17.62,17.64,124600.0,13.5815,13.5969,13.5738,13.5892,124600.0
2011-03-16 12:55:00,17.64,17.66,17.62,17.64,106600.0,13.5892,13.6046,13.5738,13.5892,106600.0
2011-03-16 13:00:00,17.65,17.68,17.65,17.67,119400.0,13.5969,13.62,13.5969,13.6123,119400.0
2011-03-16 13:05:00,17.67,17.67,17.65,17.65,66800.0,13.6123,13.6123,13.5969,13.5969,66800.0
2011-03-16 13:10:00,17.65,17.66,17.61,17.62,125200.0,13.5969,13.6046,13.5661,13.5738,125200.0
2011-03-16 13:15:00,17.61,17.64,17.61,17.64,79600.0,13.5661,13.5892,13.5661,13.5892,79600.0
2011-03-16 13:20:00,17.65,17.66,17.6,17.6,97600.0,13.5969,13.6046,13.5584,13.5584,97600.0
2011-03-16 13:25:00,17.6,17.64,17.59,17.64,88800.0,13.5584,13.5892,13.5507,13.5892,88800.0
2011-03-16 13:30:00,17.64,17.65,17.58,17.6,74400.0,13.5892,13.5969,13.543,13.5584,74400.0
2011-03-16 13:35:00,17.6,17.61,17.56,17.58,81400.0,13.5584,13.5661,13.5276,13.543,81400.0
2011-03-16 13:40:00,17.58,17.59,17.56,17.59,105000.0,13.543,13.5507,13.5276,13.5507,105000.0
2011-03-16 13:45:00,17.59,17.61,17.57,17.59,74400.0,13.5507,13.5661,13.5353,13.5507,74400.0
2011-03-16 13:50:00,17.59,17.62,17.57,17.57,73000.0,13.5507,13.5738,13.5353,13.5353,73000.0
2011-03-16 13:55:00,17.57,17.58,17.55,17.55,101200.0,13.5353,13.543,13.5199,13.5199,101200.0
2011-03-16 14:00:00,17.55,17.56,17.52,17.54,167200.0,13.5199,13.5276,13.4968,13.5122,167200.0
2011-03-16 14:05:00,17.54,17.56,17.52,17.54,208000.0,13.5122,13.5276,13.4968,13.5122,208000.0
2011-03-16 14:10:00,17.54,17.57,17.47,17.53,242800.0,13.5122,13.5353,13.4583,13.5045,242800.0
2011-03-16 14:15:00,17.52,17.54,17.47,17.47,276800.0,13.4968,13.5122,13.4583,13.4583,276800.0
2011-03-16 14:20:00,17.47,17.55,17.47,17.55,263000.0,13.4583,13.5199,13.4583,13.5199,263000.0
2011-03-16 14:25:00,17.55,17.58,17.52,17.54,176200.0,13.5199,13.543,13.4968,13.5122,176200.0
2011-03-16 14:30:00,17.54,17.57,17.52,17.55,187800.0,13.5122,13.5353,13.4968,13.5199,187800.0
2011-03-16 14:35:00,17.55,17.61,17.55,17.59,320200.0,13.5199,13.5661,13.5199,13.5507,320200.0
2011-03-16 14:40:00,17.59,17.66,17.59,17.61,193200.0,13.5507,13.6046,13.5507,13.5661,193200.0
2011-03-16 14:45:00,17.61,17.65,17.58,17.64,185600.0,13.5661,13.5969,13.543,13.5892,185600.0
2011-03-16 14:50:00,17.64,17.68,17.63,17.66,125600.0,13.5892,13.62,13.5815,13.6046,125600.0
2011-03-16 14:55:00,17.65,17.68,17.64,17.64,135600.0,13.5969,13.62,13.5892,13.5892,135600.0
2011-03-16 15:00:00,17.64,17.69,17.63,17.67,169600.0,13.5892,13.6277,13.5815,13.6123,169600.0
2011-03-16 15:05:00,17.68,17.71,17.67,17.7,343600.0,13.62,13.6431,13.6123,13.6354,343600.0
2011-03-16 15:10:00,17.7,17.74,17.67,17.68,465400.0,13.6354,13.6663,13.6123,13.62,465400.0
2011-03-16 15:15:00,17.67,17.73,17.67,17.7,130400.0,13.6123,13.6586,13.6123,13.6354,130400.0
2011-03-16 15:20:00,17.7,17.74,17.68,17.68,135600.0,13.6354,13.6663,13.62,13.62,135600.0
2011-03-16 15:25:00,17.68,17.71,17.61,17.64,295800.0,13.62,13.6431,13.5661,13.5892,295800.0
2011-03-16 15:30:00,17.64,17.66,17.61,17.63,245200.0,13.5892,13.6046,13.5661,13.5815,245200.0
2011-03-16 15:35:00,17.64,17.66,17.61,17.61,168800.0,13.5892,13.6046,13.5661,13.5661,168800.0
2011-03-16 15:40:00,17.61,17.64,17.6,17.64,227200.0,13.5661,13.5892,13.5584,13.5892,227200.0
2011-03-16 15:45:00,17.64,17.64,17.58,17.6,318000.0,13.5892,13.5892,13.543,13.5584,318000.0
2011-03-16 15:50:00,17.6,17.6,17.54,17.56,478800.0,13.5584,13.5584,13.5122,13.5276,478800.0
2011-03-16 15:55:00,17.57,17.57,17.5,17.5,723000.0,13.5353,13.5353,13.4814,13.4814,723000.0
2011-03-17 09:30:00,17.79,17.83,17.61,17.65,360000.0,13.7048,13.7356,13.5661,13.5969,360000.0
2011-03-17 09:35:00,17.64,17.67,17.58,17.66,260000.0,13.5892,13.6123,13.543,13.6046,260000.0
2011-03-17 09:40:00,17.66,17.67,17.58,17.6,249000.0,13.6046,13.6123,13.543,13.5584,249000.0
2011-03-17 09:45:00,17.61,17.63,17.56,17.57,189800.0,13.5661,13.5815,13.5276,13.5353,189800.0
2011-03-17 09:50:00,17.58,17.68,17.58,17.61,126800.0,13.543,13.62,13.543,13.5661,126800.0
2011-03-17 09:55:00,17.61,17.65,17.56,17.56,129200.0,13.5661,13.5969,13.5276,13.5276,129200.0
2011-03-17 10:00:00,17.56,17.63,17.56,17.62,165400.0,13.5276,13.5815,13.5276,13.5738,165400.0
2011-03-17 10:05:00,17.62,17.65,17.61,17.65,118600.0,13.5738,13.5969,13.5661,13.5969,118600.0
2011-03-17 10:10:00,17.66,17.7,17.64,17.68,190600.0,13.6046,13.6354,13.5892,13.62,190600.0
2011-03-17 10:15:00,17.68,17.75,17.68,17.74,394400.0,13.62,13.674,13.62,13.6663,394400.0
2011-03-17 10:20:00,17.74,17.75,17.67,17.68,164400.0,13.6663,13.674,13.6123,13.62,164400.0
2011-03-17 10:25:00,17.68,17.72,17.68,17.69,141800.0,13.62,13.6508,13.62,13.6277,141800.0
2011-03-17 10:30:00,17.7,17.71,17.67,17.69,94000.0,13.6354,13.6431,13.6123,13.6277,94000.0
2011-03-17 10:35:00,17.69,17.71,17.69,17.7,131800.0,13.6277,13.6431,13.6277,13.6354,131800.0
2011-03-17 10:40:00,17.69,17.73,17.68,17.73,225000.0,13.6277,13.6586,13.62,13.6586,225000.0
2011-03-17 10:45:00,17.73,17.77,17.72,17.76,183800.0,13.6586,13.6894,13.6508,13.6817,183800.0
2011-03-17 10:50:00,17.76,17.78,17.74,17.77,386800.0,13.6817,13.6971,13.6663,13.6894,386800.0
2011-03-17 10:55:00,17.77,17.78,17.72,17.77,179000.0,13.6894,13.6971,13.6508,13.6894,179000.0
2011-03-17 11:00:00,17.77,17.8,17.74,17.78,116800.0,13.6894,13.7125,13.6663,13.6971,116800.0
2011-03-17 11:05:00,17.79,17.8,17.77,17.77,109600.0,13.7048,13.7125,13.6894,13.6894,109600.0
2011-03-17 11:10:00,17.78,17.8,17.75,17.79,108600.0,13.6971,13.7125,13.674,13.7048,108600.0
2011-03-17 11:15:00,17.79,17.81,17.75,17.78,113600.0,13.7048,13.7202,13.674,13.6971,113600.0
2011-03-17 11:20:00,17.78,17.83,17.77,17.8,175200.0,13.6971,13.7356,13.6894,13.7125,175200.0
2011-03-17 11:25:00,17.8,17.8,17.75,17.75,87800.0,13.7125,13.7125,13.674,13.674,87800.0
2011-03-17 11:30:00,17.75,17.77,17.71,17.72,165800.0,13.674,13.6894,13.6431,13.6508,165800.0
2011-03-17 11:35:00,17.72,17.73,17.67,17.71,263800.0,13.6508,13.6586,13.6123,13.6431,263800.0
2011-03-17 11:40:00,17.71,17.72,17.68,17.72,82200.0,13.6431,13.6508,13.62,13.6508,82200.0
2011-03-17 11:45:00,17.71,17.71,17.68,17.7,121200.0,13.6431,13.6431,13.62,13.6354,121200.0
2011-03-17 11:50:00,17.7,17.74,17.69,17.71,107600.0,13.6354,13.6663,13.6277,13.6431,107600.0
2011-03-17 11:55:00,17.71,17.72,17.7,17.71,100200.0,13.6431,13.6508,13.6354,13.6431,100200.0
2011-03-17 12:00:00,17.71,17.74,17.71,17.74,62000.0,13.6431,13.6663,13.6431,13.6663,62000.0
2011-03-17 12:05:00,17.75,17.79,17.74,17.78,89600.0,13.674,13.7048,13.6663,13.6971,89600.0
2011-03-17 12:10:00,17.78,17.8,17.77,17.79,115400.0,13.6971,13.7125,13.6894,13.7048,115400.0
2011-03-17 12:15:00,17.79,17.8,17.75,17.75,62200.0,13.7048,13.7125,13.674,13.674,62200.0
2011-03-17 12:20:00,17.75,17.77,17.75,17.75,59800.0,13.674,13.6894,13.674,13.674,59800.0
2011-03-17 12:25:00,17.75,17.75,17.73,17.74,57800.0,13.674,13.674,13.6586,13.6663,57800.0
2011-03-17 12:30:00,17.73,17.75,17.72,17.73,109800.0,13.6586,13.674,13.6508,13.6586,109800.0
2011-03-17 12:35:00,17.73,17.74,17.71,17.71,63400.0,13.6586,13.6663,13.6431,13.6431,63400.0
2011-03-17 12:40:00,17.72,17.73,17.71,17.73,32400.0,13.6508,13.6586,13.6431,13.6586,32400.0
2011-03-17 12:45:00,17.73,17.73,17.68,17.71,96800.0,13.6586,13.6586,13.62,13.6431,96800.0
2011-03-17 12:50:00,17.71,17.73,17.71,17.71,52600.0,13.6431,13.6586,13.6431,13.6431,52600.0
2011-03-17 12:55:00,17.71,17.71,17.69,17.69,46800.0,13.6431,13.6431,13.6277,13.6277,46800.0
2011-03-17 13:00:00,17.68,17.71,17.68,17.71,50600.0,13.62,13.6431,13.62,13.6431,50600.0
2011-03-17 13:05:00,17.71,17.73,17.71,17.72,49400.0,13.6431,13.6586,13.6431,13.6508,49400.0
2011-03-17 13:10:00,17.72,17.73,17.7,17.73,88000.0,13.6508,13.6586,13.6354,13.6586,88000.0
2011-03-17 13:15:00,17.73,17.74,17.68,17.69,82000.0,13.6586,13.6663,13.62,13.6277,82000.0
2011-03-17 13:20:00,17.69,17.7,17.67,17.67,79800.0,13.6277,13.6354,13.6123,13.6123,79800.0
2011-03-17 13:25:00,17.67,17.68,17.63,17.63,116600.0,13.6123,13.62,13.5815,13.5815,116600.0
2011-03-17 13:30:00,17.63,17.67,17.61,17.66,141800.0,13.5815,13.6123,13.5661,13.6046,141800.0
2011-03-17 13:35:00,17.67,17.69,17.66,17.68,129400.0,13.6123,13.6277,13.6046,13.62,129400.0
2011-03-17 13:40:00,17.68,17.68,17.64,17.65,86600.0,13.62,13.62,13.5892,13.5969,86600.0
2011-03-17 13:45:00,17.64,17.65,17.63,17.64,60400.0,13.5892,13.5969,13.5815,13.5892,60400.0
2011-03-17 13:50:00,17.65,17.65,17.59,17.59,130400.0,13.5969,13.5969,13.5507,13.5507,130400.0
2011-03-17 13:55:00,17.59,17.63,17.59,17.61,120600.0,13.5507,13.5815,13.5507,13.5661,120600.0
2011-03-17 14:00:00,17.61,17.61,17.59,17.61,77000.0,13.5661,13.5661,13.5507,13.5661,77000.0
2011-03-17 14:05:00,17.61,17.64,17.61,17.62,305200.0,13.5661,13.5892,13.5661,13.5738,305200.0
2011-03-17 14:10:00,17.63,17.64,17.61,17.62,195800.0,13.5815,13.5892,13.5661,13.5738,195800.0
2011-03-17 14:15:00,17.61,17.66,17.61,17.63,150800.0,13.5661,13.6046,13.5661,13.5815,150800.0
2011-03-17 14:20:00,17.64,17.66,17.63,17.66,150800.0,13.5892,13.6046,13.5815,13.6046,150800.0
2011-03-17 14:25:00,17.66,17.68,17.64,17.65,112400.0,13.6046,13.62,13.5892,13.5969,112400.0
2011-03-17 14:30:00,17.65,17.67,17.63,17.66,213800.0,13.5969,13.6123,13.5815,13.6046,213800.0
2011-03-17 14:35:00,17.67,17.67,17.65,17.65,63000.0,13.6123,13.6123,13.5969,13.5969,63000.0
2011-03-17 14:40:00,17.65,17.68,17.65,17.67,101800.0,13.5969,13.62,13.5969,13.6123,101800.0
2011-03-17 14:45:00,17.67,17.67,17.65,17.66,81200.0,13.6123,13.6123,13.5969,13.6046,81200.0
2011-03-17 14:50:00,17.66,17.7,17.65,17.69,116600.0,13.6046,13.6354,13.5969,13.6277,116600.0
2011-03-17 14:55:00,17.69,17.71,17.67,17.67,133600.0,13.6277,13.6431,13.6123,13.6123,133600.0
2011-03-17 15:00:00,17.67,17.68,17.64,17.66,219200.0,13.6123,13.62,13.5892,13.6046,219200.0
2011-03-17 15:05:00,17.66,17.67,17.65,17.65,88000.0,13.6046,13.6123,13.5969,13.5969,88000.0
2011-03-17 15:10:00,17.65,17.66,17.64,17.65,87800.0,13.5969,13.6046,13.5892,13.5969,87800.0
2011-03-17 15:15:00,17.64,17.65,17.61,17.61,152600.0,13.5892,13.5969,13.5661,13.5661,152600.0
2011-03-17 15:20:00,17.61,17.63,17.61,17.61,92400.0,13.5661,13.5815,13.5661,13.5661,92400.0
2011-03-17 15:25:00,17.61,17.61,17.55,17.56,262000.0,13.5661,13.5661,13.5199,13.5276,262000.0
2011-03-17 15:30:00,17.56,17.56,17.53,17.56,277800.0,13.5276,13.5276,13.5045,13.5276,277800.0
2011-03-17 15:35:00,17.56,17.57,17.56,17.57,196200.0,13.5276,13.5353,13.5276,13.5353,196200.0
2011-03-17 15:40:00,17.57,17.58,17.55,17.56,209000.0,13.5353,13.543,13.5199,13.5276,209000.0
2011-03-17 15:45:00,17.56,17.61,17.56,17.58,361000.0,13.5276,13.5661,13.5276,13.543,361000.0
2011-03-17 15:50:00,17.58,17.58,17.53,17.57,407600.0,13.543,13.543,13.5045,13.5353,407600.0
2011-03-17 15:55:00,17.57,17.57,17.53,17.54,596000.0,13.5353,13.5353,13.5045,13.5122,596000.0
2011-03-18 09:30:00,17.78,17.85,17.73,17.74,4639200.0,13.6971,13.751,13.6586,13.6663,4639200.0
2011-03-18 09:35:00,17.74,17.81,17.73,17.75,301200.0,13.6663,13.7202,13.6586,13.674,301200.0
2011-03-18 09:40:00,17.75,17.79,17.73,17.78,220000.0,13.674,13.7048,13.6586,13.6971,220000.0
2011-03-18 09:45:00,17.79,17.8,17.73,17.74,178000.0,13.7048,13.7125,13.6586,13.6663,178000.0
2011-03-18 09:50:00,17.75,17.8,17.74,17.79,155200.0,13.674,13.7125,13.6663,13.7048,155200.0
2011-03-18 09:55:00,17.79,17.79,17.7,17.71,155400.0,13.7048,13.7048,13.6354,13.6431,155400.0
2011-03-18 10:00:00,17.71,17.73,17.63,17.64,355000.0,13.6431,13.6586,13.5815,13.5892,355000.0
2011-03-18 10:05:00,17.64,17.64,17.51,17.56,464800.0,13.5892,13.5892,13.4891,13.5276,464800.0
2011-03-18 10:10:00,17.57,17.59,17.53,17.58,323000.0,13.5353,13.5507,13.5045,13.543,323000.0
2011-03-18 10:15:00,17.58,17.63,17.58,17.63,181400.0,13.543,13.5815,13.543,13.5815,181400.0
2011-03-18 10:20:00,17.63,17.65,17.6,17.6,162800.0,13.5815,13.5969,13.5584,13.5584,162800.0
2011-03-18 10:25:00,17.61,17.63,17.57,17.61,162800.0,13.5661,13.5815,13.5353,13.5661,162800.0
2011-03-18 10:30:00,17.61,17.67,17.6,17.66,169400.0,13.5661,13.6123,13.5584,13.6046,169400.0
2011-03-18 10:35:00,17.65,17.71,17.65,17.7,168200.0,13.5969,13.6431,13.5969,13.6354,168200.0
2011-03-18 10:40:00,17.7,17.74,17.7,17.73,152800.0,13.6354,13.6663,13.6354,13.6586,152800.0
2011-03-18 10:45:00,17.73,17.73,17.63,17.66,209000.0,13.6586,13.6586,13.5815,13.6046,209000.0
2011-03-18 10:50:00,17.66,17.68,17.64,17.64,274400.0,13.6046,13.62,13.5892,13.5892,274400.0
2011-03-18 10:55:00,17.64,17.68,17.63,17.67,270000.0,13.5892,13.62,13.5815,13.6123,270000.0
2011-03-18 11:00:00,17.68,17.7,17.67,17.68,165400.0,13.62,13.6354,13.6123,13.62,165400.0
2011-03-18 11:05:00,17.68,17.71,17.67,17.67,122200.0,13.62,13.6431,13.6123,13.6123,122200.0
2011-03-18 11:10:00,17.68,17.69,17.67,17.67,99200.0,13.62,13.6277,13.6123,13.6123,99200.0
2011-03-18 11:15:00,17.68,17.69,17.64,17.64,126800.0,13.62,13.6277,13.5892,13.5892,126800.0
2011-03-18 11:20:00,17.64,17.65,17.61,17.64,166600.0,13.5892,13.5969,13.5661,13.5892,166600.0
2011-03-18 11:25:00,17.64,17.64,17.56,17.58,200200.0,13.5892,13.5892,13.5276,13.543,200200.0
2011-03-18 11:30:00,17.58,17.6,17.55,17.56,237400.0,13.543,13.5584,13.5199,13.5276,237400.0
2011-03-18 11:35:00,17.57,17.57,17.49,17.5,629800.0,13.5353,13.5353,13.4737,13.4814,629800.0
2011-03-18 11:40:00,17.5,17.5,17.46,17.47,313000.0,13.4814,13.4814,13.4506,13.4583,313000.0
2011-03-18 11:45:00,17.47,17.51,17.43,17.5,320000.0,13.4583,13.4891,13.4274,13.4814,320000.0
2011-03-18 11:50:00,17.5,17.54,17.46,17.49,301800.0,13.4814,13.5122,13.4506,13.4737,301800.0
2011-03-18 11:55:00,17.49,17.5,17.48,17.49,189800.0,13.4737,13.4814,13.466,13.4737,189800.0
2011-03-18 12:00:00,17.49,17.5,17.49,17.5,130000.0,13.4737,13.4814,13.4737,13.4814,130000.0
2011-03-18 12:05:00,17.5,17.53,17.5,17.52,142600.0,13.4814,13.5045,13.4814,13.4968,142600.0
2011-03-18 12:10:00,17.52,17.53,17.5,17.52,124800.0,13.4968,13.5045,13.4814,13.4968,124800.0
2011-03-18 12:15:00,17.52,17.53,17.5,17.5,131400.0,13.4968,13.5045,13.4814,13.4814,131400.0
2011-03-18 12:20:00,17.5,17.54,17.5,17.53,296800.0,13.4814,13.5122,13.4814,13.5045,296800.0
2011-03-18 12:25:00,17.53,17.53,17.5,17.52,216400.0,13.5045,13.5045,13.4814,13.4968,216400.0
2011-03-18 12:30:00,17.52,17.52,17.48,17.5,227000.0,13.4968,13.4968,13.466,13.4814,227000.0
2011-03-18 12:35:00,17.5,17.53,17.5,17.53,154600.0,13.4814,13.5045,13.4814,13.5045,154600.0
2011-03-18 12:40:00,17.53,17.53,17.52,17.52,61800.0,13.5045,13.5045,13.4968,13.4968,61800.0
2011-03-18 12:45:00,17.52,17.55,17.5,17.53,85400.0,13.4968,13.5199,13.4814,13.5045,85400.0
2011-03-18 12:50:00,17.54,17.55,17.52,17.52,68200.0,13.5122,13.5199,13.4968,13.4968,68200.0
2011-03-18 12:55:00,17.52,17.54,17.51,17.51,71000.0,13.4968,13.5122,13.4891,13.4891,71000.0
2011-03-18 13:00:00,17.51,17.55,17.5,17.54,74000.0,13.4891,13.5199,13.4814,13.5122,74000.0
2011-03-18 13:05:00,17.54,17.58,17.54,17.57,60800.0,13.5122,13.543,13.5122,13.5353,60800.0
2011-03-18 13:10:00,17.57,17.59,17.57,17.58,119200.0,13.5353,13.5507,13.5353,13.543,119200.0
2011-03-18 13:15:00,17.57,17.59,17.55,17.59,92200.0,13.5353,13.5507,13.5199,13.5507,92200.0
2011-03-18 13:20:00,17.59,17.59,17.56,17.56,111000.0,13.5507,13.5507,13.5276,13.5276,111000.0
2011-03-18 13:25:00,17.57,17.57,17.53,17.54,168200.0,13.5353,13.5353,13.5045,13.5122,168200.0
2011-03-18 13:30:00,17.55,17.56,17.53,17.56,122400.0,13.5199,13.5276,13.5045,13.5276,122400.0
2011-03-18 13:35:00,17.56,17.59,17.55,17.58,174000.0,13.5276,13.5507,13.5199,13.543,174000.0
2011-03-18 13:40:00,17.58,17.59,17.54,17.56,131000.0,13.543,13.5507,13.5122,13.5276,131000.0
2011-03-18 13:45:00,17.56,17.56,17.53,17.54,163400.0,13.5276,13.5276,13.5045,13.5122,163400.0
2011-03-18 13:50:00,17.54,17.56,17.53,17.53,187000.0,13.5122,13.5276,13.5045,13.5045,187000.0
2011-03-18 13:55:00,17.53,17.55,17.52,17.54,175200.0,13.5045,13.5199,13.4968,13.5122,175200.0
2011-03-18 14:00:00,17.54,17.56,17.53,17.55,121400.0,13.5122,13.5276,13.5045,13.5199,121400.0
2011-03-18 14:05:00,17.55,17.55,17.51,17.52,158000.0,13.5199,13.5199,13.4891,13.4968,158000.0
2011-03-18 14:10:00,17.52,17.52,17.49,17.51,149400.0,13.4968,13.4968,13.4737,13.4891,149400.0
2011-03-18 14:15:00,17.51,17.52,17.47,17.47,135200.0,13.4891,13.4968,13.4583,13.4583,135200.0
2011-03-18 14:20:00,17.47,17.5,17.47,17.48,156000.0,13.4583,13.4814,13.4583,13.466,156000.0
2011-03-18 14:25:00,17.48,17.48,17.43,17.45,381200.0,13.466,13.466,13.4274,13.4429,381200.0
2011-03-18 14:30:00,17.45,17.47,17.42,17.43,181600.0,13.4429,13.4583,13.4197,13.4274,181600.0
2011-03-18 14:35:00,17.43,17.49,17.43,17.48,161200.0,13.4274,13.4737,13.4274,13.466,161200.0
2011-03-18 14:40:00,17.48,17.5,17.46,17.46,179000.0,13.466,13.4814,13.4506,13.4506,179000.0
2011-03-18 14:45:00,17.46,17.46,17.43,17.43,118200.0,13.4506,13.4506,13.4274,13.4274,118200.0
2011-03-18 14:50:00,17.44,17.47,17.43,17.45,103000.0,13.4351,13.4583,13.4274,13.4429,103000.0
2011-03-18 14:55:00,17.45,17.46,17.41,17.42,188200.0,13.4429,13.4506,13.412,13.4197,188200.0
2011-03-18 15:00:00,17.43,17.47,17.42,17.45,131600.0,13.4274,13.4583,13.4197,13.4429,131600.0
2011-03-18 15:05:00,17.46,17.46,17.43,17.45,116200.0,13.4506,13.4506,13.4274,13.4429,116200.0
2011-03-18 15:10:00,17.45,17.47,17.42,17.43,158600.0,13.4429,13.4583,13.4197,13.4274,158600.0
2011-03-18 15:15:00,17.43,17.46,17.42,17.46,126800.0,13.4274,13.4506,13.4197,13.4506,126800.0
2011-03-18 15:20:00,17.46,17.48,17.45,17.47,310000.0,13.4506,13.466,13.4429,13.4583,310000.0
2011-03-18 15:25:00,17.47,17.48,17.46,17.46,103600.0,13.4583,13.466,13.4506,13.4506,103600.0
2011-03-18 15:30:00,17.46,17.5,17.46,17.48,311200.0,13.4506,13.4814,13.4506,13.466,311200.0
2011-03-18 15:35:00,17.48,17.49,17.47,17.48,327400.0,13.466,13.4737,13.4583,13.466,327400.0
2011-03-18 15:40:00,17.48,17.5,17.46,17.46,284200.0,13.466,13.4814,13.4506,13.4506,284200.0
2011-03-18 15:45:00,17.46,17.49,17.46,17.47,381000.0,13.4506,13.4737,13.4506,13.4583,381000.0
2011-03-18 15:50:00,17.47,17.48,17.46,17.48,298000.0,13.4583,13.466,13.4506,13.466,298000.0
2011-03-18 15:55:00,17.48,17.5,17.48,17.49,579400.0,13.466,13.4814,13.466,13.4737,579400.0
2011-03-21 09:30:00,17.73,17.77,17.64,17.71,276800.0,13.6586,13.6894,13.5892,13.6431,276800.0
2011-03-21 09:35:00,17.71,17.78,17.67,17.7,229200.0,13.6431,13.6971,13.6123,13.6354,229200.0
2011-03-21 09:40:00,17.7,17.75,17.68,17.7,205800.0,13.6354,13.674,13.62,13.6354,205800.0
2011-03-21 09:45:00,17.69,17.78,17.68,17.75,171000.0,13.6277,13.6971,13.62,13.674,171000.0
2011-03-21 09:50:00,17.75,17.77,17.71,17.73,190200.0,13.674,13.6894,13.6431,13.6586,190200.0
2011-03-21 09:55:00,17.73,17.73,17.7,17.72,110600.0,13.6586,13.6586,13.6354,13.6508,110600.0
2011-03-21 10:00:00,17.72,17.73,17.65,17.66,185600.0,13.6508,13.6586,13.5969,13.6046,185600.0
2011-03-21 10:05:00,17.66,17.71,17.66,17.68,188200.0,13.6046,13.6431,13.6046,13.62,188200.0
2011-03-21 10:10:00,17.68,17.7,17.68,17.68,139600.0,13.62,13.6354,13.62,13.62,139600.0
2011-03-21 10:15:00,17.68,17.68,17.65,17.68,235200.0,13.62,13.62,13.5969,13.62,235200.0
2011-03-21 10:20:00,17.67,17.68,17.65,17.67,169000.0,13.6123,13.62,13.5969,13.6123,169000.0
2011-03-21 10:25:00,17.67,17.71,17.66,17.7,172200.0,13.6123,13.6431,13.6046,13.6354,172200.0
2011-03-21 10:30:00,17.71,17.73,17.69,17.7,158600.0,13.6431,13.6586,13.6277,13.6354,158600.0
2011-03-21 10:35:00,17.7,17.73,17.69,17.7,136000.0,13.6354,13.6586,13.6277,13.6354,136000.0
2011-03-21 10:40:00,17.71,17.72,17.7,17.7,88000.0,13.6431,13.6508,13.6354,13.6354,88000.0
2011-03-21 10:45:00,17.7,17.7,17.68,17.7,130200.0,13.6354,13.6354,13.62,13.6354,130200.0
2011-03-21 10:50:00,17.7,17.71,17.67,17.67,215200.0,13.6354,13.6431,13.6123,13.6123,215200.0
2011-03-21 10:55:00,17.67,17.68,17.66,17.67,122200.0,13.6123,13.62,13.6046,13.6123,122200.0
2011-03-21 11:00:00,17.67,17.74,17.67,17.74,202400.0,13.6123,13.6663,13.6123,13.6663,202400.0
2011-03-21 11:05:00,17.74,17.74,17.72,17.72,81600.0,13.6663,13.6663,13.6508,13.6508,81600.0
2011-03-21 11:10:00,17.72,17.74,17.72,17.74,68800.0,13.6508,13.6663,13.6508,13.6663,68800.0
2011-03-21 11:15:00,17.74,17.75,17.74,17.74,89400.0,13.6663,13.674,13.6663,13.6663,89400.0
2011-03-21 11:20:00,17.74,17.74,17.72,17.72,44600.0,13.6663,13.6663,13.6508,13.6508,44600.0
2011-03-21 11:25:00,17.72,17.75,17.72,17.75,87600.0,13.6508,13.674,13.6508,13.674,87600.0
2011-03-21 11:30:00,17.75,17.75,17.72,17.72,96200.0,13.674,13.674,13.6508,13.6508,96200.0
2011-03-21 11:35:00,17.72,17.73,17.7,17.7,93800.0,13.6508,13.6586,13.6354,13.6354,93800.0
2011-03-21 11:40:00,17.7,17.75,17.7,17.75,71600.0,13.6354,13.674,13.6354,13.674,71600.0
2011-03-21 11:45:00,17.75,17.75,17.73,17.75,77600.0,13.674,13.674,13.6586,13.674,77600.0
2011-03-21 11:50:00,17.75,17.75,17.71,17.72,95400.0,13.674,13.674,13.6431,13.6508,95400.0
2011-03-21 11:55:00,17.72,17.73,17.7,17.71,68400.0,13.6508,13.6586,13.6354,13.6431,68400.0
2011-03-21 12:00:00,17.71,17.74,17.7,17.74,49800.0,13.6431,13.6663,13.6354,13.6663,49800.0
2011-03-21 12:05:00,17.73,17.74,17.7,17.7,79000.0,13.6586,13.6663,13.6354,13.6354,79000.0
2011-03-21 12:10:00,17.7,17.7,17.66,17.66,120000.0,13.6354,13.6354,13.6046,13.6046,120000.0
2011-03-21 12:15:00,17.66,17.7,17.66,17.7,61600.0,13.6046,13.6354,13.6046,13.6354,61600.0
2011-03-21 12:20:00,17.7,17.7,17.68,17.7,66600.0,13.6354,13.6354,13.62,13.6354,66600.0
2011-03-21 12:25:00,17.69,17.7,17.67,17.7,68200.0,13.6277,13.6354,13.6123,13.6354,68200.0
2011-03-21 12:30:00,17.7,17.71,17.69,17.71,39000.0,13.6354,13.6431,13.6277,13.6431,39000.0
2011-03-21 12:35:00,17.71,17.71,17.68,17.69,89000.0,13.6431,13.6431,13.62,13.6277,89000.0
2011-03-21 12:40:00,17.69,17.7,17.67,17.68,67800.0,13.6277,13.6354,13.6123,13.62,67800.0
2011-03-21 12:45:00,17.68,17.69,17.67,17.68,71800.0,13.62,13.6277,13.6123,13.62,71800.0
2011-03-21 12:50:00,17.68,17.68,17.65,17.67,68800.0,13.62,13.62,13.5969,13.6123,68800.0
2011-03-21 12:55:00,17.67,17.68,17.64,17.64,87600.0,13.6123,13.62,13.5892,13.5892,87600.0
2011-03-21 13:00:00,17.65,17.66,17.63,17.64,78400.0,13.5969,13.6046,13.5815,13.5892,78400.0
2011-03-21 13:05:00,17.64,17.66,17.64,17.64,54000.0,13.5892,13.6046,13.5892,13.5892,54000.0
2011-03-21 13:10:00,17.64,17.65,17.61,17.61,98000.0,13.5892,13.5969,13.5661,13.5661,98000.0
2011-03-21 13:15:00,17.62,17.63,17.6,17.61,175600.0,13.5738,13.5815,13.5584,13.5661,175600.0
2011-03-21 13:20:00,17.61,17.63,17.6,17.63,91000.0,13.5661,13.5815,13.5584,13.5815,91000.0
2011-03-21 13:25:00,17.63,17.63,17.58,17.58,140200.0,13.5815,13.5815,13.543,13.543,140200.0
2011-03-21 13:30:00,17.58,17.61,17.58,17.58,103000.0,13.543,13.5661,13.543,13.543,103000.0
2011-03-21 13:35:00,17.58,17.61,17.58,17.61,42200.0,13.543,13.5661,13.543,13.5661,42200.0
2011-03-21 13:40:00,17.61,17.61,17.59,17.59,39000.0,13.5661,13.5661,13.5507,13.5507,39000.0
2011-03-21 13:45:00,17.59,17.62,17.59,17.6,85400.0,13.5507,13.5738,13.5507,13.5584,85400.0
2011-03-21 13:50:00,17.6,17.63,17.6,17.63,42200.0,13.5584,13.5815,13.5584,13.5815,42200.0
2011-03-21 13:55:00,17.63,17.64,17.61,17.64,165800.0,13.5815,13.5892,13.5661,13.5892,165800.0
2011-03-21 14:00:00,17.64,17.65,17.61,17.65,136200.0,13.5892,13.5969,13.5661,13.5969,136200.0
2011-03-21 14:05:00,17.65,17.66,17.65,17.66,122000.0,13.5969,13.6046,13.5969,13.6046,122000.0
2011-03-21 14:10:00,17.66,17.66,17.63,17.65,133800.0,13.6046,13.6046,13.5815,13.5969,133800.0
2011-03-21 14:15:00,17.65,17.66,17.64,17.65,44800.0,13.5969,13.6046,13.5892,13.5969,44800.0
2011-03-21 14:20:00,17.65,17.65,17.63,17.64,67000.0,13.5969,13.5969,13.5815,13.5892,67000.0
2011-03-21 14:25:00,17.64,17.65,17.63,17.64,62200.0,13.5892,13.5969,13.5815,13.5892,62200.0
2011-03-21 14:30:00,17.65,17.66,17.65,17.65,42800.0,13.5969,13.6046,13.5969,13.5969,42800.0
2011-03-21 14:35:00,17.65,17.67,17.65,17.66,58800.0,13.5969,13.6123,13.5969,13.6046,58800.0
2011-03-21 14:40:00,17.66,17.66,17.63,17.63,50000.0,13.6046,13.6046,13.5815,13.5815,50000.0
2011-03-21 14:45:00,17.63,17.65,17.63,17.64,55400.0,13.5815,13.5969,13.5815,13.5892,55400.0
2011-03-21 14:50:00,17.64,17.64,17.61,17.64,71200.0,13.5892,13.5892,13.5661,13.5892,71200.0
2011-03-21 14:55:00,17.63,17.65,17.62,17.63,62000.0,13.5815,13.5969,13.5738,13.5815,62000.0
2011-03-21 15:00:00,17.63,17.63,17.61,17.63,80000.0,13.5815,13.5815,13.5661,13.5815,80000.0
2011-03-21 15:05:00,17.63,17.66,17.63,17.65,126600.0,13.5815,13.6046,13.5815,13.5969,126600.0
2011-03-21 15:10:00,17.66,17.66,17.63,17.64,119000.0,13.6046,13.6046,13.5815,13.5892,119000.0
2011-03-21 15:15:00,17.63,17.64,17.63,17.64,126400.0,13.5815,13.5892,13.5815,13.5892,126400.0
2011-03-21 15:20:00,17.64,17.64,17.61,17.63,135400.0,13.5892,13.5892,13.5661,13.5815,135400.0
2011-03-21 15:25:00,17.64,17.64,17.61,17.61,59200.0,13.5892,13.5892,13.5661,13.5661,59200.0
2011-03-21 15:30:00,17.61,17.64,17.61,17.64,119800.0,13.5661,13.5892,13.5661,13.5892,119800.0
2011-03-21 15:35:00,17.64,17.67,17.63,17.67,197800.0,13.5892,13.6123,13.5815,13.6123,197800.0
2011-03-21 15:40:00,17.67,17.67,17.64,17.67,220800.0,13.6123,13.6123,13.5892,13.6123,220800.0
2011-03-21 15:45:00,17.67,17.68,17.65,17.68,303400.0,13.6123,13.62,13.5969,13.62,303400.0
2011-03-21 15:50:00,17.68,17.68,17.65,17.67,317400.0,13.62,13.62,13.5969,13.6123,317400.0
2011-03-21 15:55:00,17.67,17.67,17.64,17.67,497800.0,13.6123,13.6123,13.5892,13.6123,497800.0
2011-03-22 09:30:00,17.63,17.63,17.5,17.6,628200.0,13.5815,13.5815,13.4814,13.5584,628200.0
2011-03-22 09:35:00,17.59,17.6,17.53,17.56,134800.0,13.5507,13.5584,13.5045,13.5276,134800.0
2011-03-22 09:40:00,17.56,17.57,17.5,17.53,308000.0,13.5276,13.5353,13.4814,13.5045,308000.0
2011-03-22 09:45:00,17.53,17.57,17.51,17.57,106600.0,13.5045,13.5353,13.4891,13.5353,106600.0
2011-03-22 09:50:00,17.57,17.59,17.54,17.56,145000.0,13.5353,13.5507,13.5122,13.5276,145000.0
2011-03-22 09:55:00,17.56,17.59,17.49,17.5,282600.0,13.5276,13.5507,13.4737,13.4814,282600.0
2011-03-22 10:00:00,17.5,17.56,17.5,17.56,129800.0,13.4814,13.5276,13.4814,13.5276,129800.0
2011-03-22 10:05:00,17.56,17.56,17.54,17.55,171600.0,13.5276,13.5276,13.5122,13.5199,171600.0
2011-03-22 10:10:00,17.55,17.55,17.51,17.52,125200.0,13.5199,13.5199,13.4891,13.4968,125200.0
2011-03-22 10:15:00,17.51,17.54,17.5,17.54,92000.0,13.4891,13.5122,13.4814,13.5122,92000.0
2011-03-22 10:20:00,17.54,17.54,17.5,17.53,181800.0,13.5122,13.5122,13.4814,13.5045,181800.0
2011-03-22 10:25:00,17.53,17.58,17.53,17.58,62400.0,13.5045,13.543,13.5045,13.543,62400.0
2011-03-22 10:30:00,17.58,17.58,17.54,17.56,148400.0,13.543,13.543,13.5122,13.5276,148400.0
2011-03-22 10:35:00,17.56,17.58,17.55,17.58,54400.0,13.5276,13.543,13.5199,13.543,54400.0
2011-03-22 10:40:00,17.58,17.58,17.54,17.54,113000.0,13.543,13.543,13.5122,13.5122,113000.0
2011-03-22 10:45:00,17.54,17.54,17.49,17.49,66400.0,13.5122,13.5122,13.4737,13.4737,66400.0
2011-03-22 10:50:00,17.49,17.5,17.45,17.45,89800.0,13.4737,13.4814,13.4429,13.4429,89800.0
2011-03-22 10:55:00,17.45,17.46,17.41,17.41,159800.0,13.4429,13.4506,13.412,13.412,159800.0
2011-03-22 11:00:00,17.41,17.46,17.41,17.43,83800.0,13.412,13.4506,13.412,13.4274,83800.0
2011-03-22 11:05:00,17.43,17.47,17.42,17.47,72800.0,13.4274,13.4583,13.4197,13.4583,72800.0
2011-03-22 11:10:00,17.47,17.47,17.43,17.43,54200.0,13.4583,13.4583,13.4274,13.4274,54200.0
2011-03-22 11:15:00,17.43,17.45,17.42,17.44,76400.0,13.4274,13.4429,13.4197,13.4351,76400.0
2011-03-22 11:20:00,17.44,17.48,17.42,17.48,45600.0,13.4351,13.466,13.4197,13.466,45600.0
2011-03-22 11:25:00,17.48,17.48,17.45,17.48,40200.0,13.466,13.466,13.4429,13.466,40200.0
2011-03-22 11:30:00,17.47,17.48,17.46,17.47,58400.0,13.4583,13.466,13.4506,13.4583,58400.0
2011-03-22 11:35:00,17.47,17.5,17.47,17.49,43000.0,13.4583,13.4814,13.4583,13.4737,43000.0
2011-03-22 11:40:00,17.49,17.52,17.49,17.5,20800.0,13.4737,13.4968,13.4737,13.4814,20800.0
2011-03-22 11:45:00,17.5,17.52,17.49,17.5,27400.0,13.4814,13.4968,13.4737,13.4814,27400.0
2011-03-22 11:50:00,17.5,17.53,17.49,17.53,119600.0,13.4814,13.5045,13.4737,13.5045,119600.0
2011-03-22 11:55:00,17.53,17.54,17.52,17.52,36000.0,13.5045,13.5122,13.4968,13.4968,36000.0
2011-03-22 12:00:00,17.52,17.52,17.49,17.49,51400.0,13.4968,13.4968,13.4737,13.4737,51400.0
2011-03-22 12:05:00,17.48,17.48,17.46,17.46,65400.0,13.466,13.466,13.4506,13.4506,65400.0
2011-03-22 12:10:00,17.46,17.47,17.45,17.46,30400.0,13.4506,13.4583,13.4429,13.4506,30400.0
2011-03-22 12:15:00,17.46,17.47,17.45,17.46,39800.0,13.4506,13.4583,13.4429,13.4506,39800.0
2011-03-22 12:20:00,17.46,17.49,17.46,17.49,42400.0,13.4506,13.4737,13.4506,13.4737,42400.0
2011-03-22 12:25:00,17.49,17.51,17.48,17.48,70000.0,13.4737,13.4891,13.466,13.466,70000.0
2011-03-22 12:30:00,17.48,17.48,17.46,17.47,18800.0,13.466,13.466,13.4506,13.4583,18800.0
2011-03-22 12:35:00,17.47,17.47,17.45,17.46,34800.0,13.4583,13.4583,13.4429,13.4506,34800.0
2011-03-22 12:40:00,17.46,17.47,17.46,17.47,18800.0,13.4506,13.4583,13.4506,13.4583,18800.0
2011-03-22 12:45:00,17.47,17.49,17.47,17.48,23200.0,13.4583,13.4737,13.4583,13.466,23200.0
2011-03-22 12:50:00,17.47,17.48,17.46,17.48,29000.0,13.4583,13.466,13.4506,13.466,29000.0
2011-03-22 12:55:00,17.48,17.5,17.48,17.5,36800.0,13.466,13.4814,13.466,13.4814,36800.0
2011-03-22 13:00:00,17.5,17.5,17.48,17.5,63400.0,13.4814,13.4814,13.466,13.4814,63400.0
2011-03-22 13:05:00,17.5,17.5,17.47,17.48,65600.0,13.4814,13.4814,13.4583,13.466,65600.0
2011-03-22 13:10:00,17.48,17.5,17.47,17.5,34200.0,13.466,13.4814,13.4583,13.4814,34200.0
2011-03-22 13:15:00,17.5,17.5,17.47,17.49,38200.0,13.4814,13.4814,13.4583,13.4737,38200.0
2011-03-22 13:20:00,17.49,17.49,17.45,17.45,117400.0,13.4737,13.4737,13.4429,13.4429,117400.0
2011-03-22 13:25:00,17.45,17.47,17.44,17.46,79200.0,13.4429,13.4583,13.4351,13.4506,79200.0
2011-03-22 13:30:00,17.46,17.48,17.43,17.47,48000.0,13.4506,13.466,13.4274,13.4583,48000.0
2011-03-22 13:35:00,17.48,17.49,17.44,17.45,55400.0,13.466,13.4737,13.4351,13.4429,55400.0
2011-03-22 13:40:00,17.45,17.47,17.45,17.46,34200.0,13.4429,13.4583,13.4429,13.4506,34200.0
2011-03-22 13:45:00,17.46,17.49,17.45,17.49,27600.0,13.4506,13.4737,13.4429,13.4737,27600.0
2011-03-22 13:50:00,17.49,17.5,17.49,17.49,25400.0,13.4737,13.4814,13.4737,13.4737,25400.0
2011-03-22 13:55:00,17.5,17.5,17.48,17.49,94400.0,13.4814,13.4814,13.466,13.4737,94400.0
2011-03-22 14:00:00,17.49,17.5,17.47,17.48,50800.0,13.4737,13.4814,13.4583,13.466,50800.0
2011-03-22 14:05:00,17.49,17.49,17.45,17.45,56600.0,13.4737,13.4737,13.4429,13.4429,56600.0
2011-03-22 14:10:00,17.45,17.46,17.43,17.44,58400.0,13.4429,13.4506,13.4274,13.4351,58400.0
2011-03-22 14:15:00,17.44,17.46,17.41,17.42,124200.0,13.4351,13.4506,13.412,13.4197,124200.0
2011-03-22 14:20:00,17.42,17.43,17.41,17.41,81400.0,13.4197,13.4274,13.412,13.412,81400.0
2011-03-22 14:25:00,17.42,17.42,17.4,17.41,84200.0,13.4197,13.4197,13.4043,13.412,84200.0
2011-03-22 14:30:00,17.41,17.45,17.41,17.45,87600.0,13.412,13.4429,13.412,13.4429,87600.0
2011-03-22 14:35:00,17.45,17.45,17.43,17.43,75200.0,13.4429,13.4429,13.4274,13.4274,75200.0
2011-03-22 14:40:00,17.43,17.45,17.43,17.43,618600.0,13.4274,13.4429,13.4274,13.4274,618600.0
2011-03-22 14:45:00,17.43,17.45,17.43,17.43,65800.0,13.4274,13.4429,13.4274,13.4274,65800.0
2011-03-22 14:50:00,17.43,17.45,17.42,17.44,101600.0,13.4274,13.4429,13.4197,13.4351,101600.0
2011-03-22 14:55:00,17.44,17.48,17.44,17.47,71000.0,13.4351,13.466,13.4351,13.4583,71000.0
2011-03-22 15:00:00,17.46,17.47,17.46,17.47,86000.0,13.4506,13.4583,13.4506,13.4583,86000.0
2011-03-22 15:05:00,17.47,17.48,17.46,17.48,56400.0,13.4583,13.466,13.4506,13.466,56400.0
2011-03-22 15:10:00,17.48,17.5,17.48,17.5,146000.0,13.466,13.4814,13.466,13.4814,146000.0
2011-03-22 15:15:00,17.49,17.5,17.48,17.5,96600.0,13.4737,13.4814,13.466,13.4814,96600.0
2011-03-22 15:20:00,17.49,17.5,17.49,17.5,182400.0,13.4737,13.4814,13.4737,13.4814,182400.0
2011-03-22 15:25:00,17.5,17.5,17.49,17.49,400200.0,13.4814,13.4814,13.4737,13.4737,400200.0
2011-03-22 15:30:00,17.49,17.51,17.49,17.5,363400.0,13.4737,13.4891,13.4737,13.4814,363400.0
2011-03-22 15:35:00,17.5,17.52,17.5,17.51,144400.0,13.4814,13.4968,13.4814,13.4891,144400.0
2011-03-22 15:40:00,17.51,17.52,17.5,17.51,97400.0,13.4891,13.4968,13.4814,13.4891,97400.0
2011-03-22 15:45:00,17.52,17.52,17.49,17.49,114600.0,13.4968,13.4968,13.4737,13.4737,114600.0
2011-03-22 15:50:00,17.49,17.5,17.49,17.49,153800.0,13.4737,13.4814,13.4737,13.4737,153800.0
2011-03-22 15:55:00,17.49,17.5,17.47,17.47,534200.0,13.4737,13.4814,13.4583,13.4583,534200.0
2011-03-23 09:30:00,17.48,17.51,17.38,17.46,361800.0,13.466,13.4891,13.3889,13.4506,361800.0
2011-03-23 09:35:00,17.46,17.56,17.42,17.54,301800.0,13.4506,13.5276,13.4197,13.5122,301800.0
2011-03-23 09:40:00,17.55,17.66,17.52,17.66,584600.0,13.5199,13.6046,13.4968,13.6046,584600.0
2011-03-23 09:45:00,17.66,17.66,17.59,17.6,216000.0,13.6046,13.6046,13.5507,13.5584,216000.0
2011-03-23 09:50:00,17.61,17.64,17.57,17.59,152000.0,13.5661,13.5892,13.5353,13.5507,152000.0
2011-03-23 09:55:00,17.59,17.69,17.58,17.6,159600.0,13.5507,13.6277,13.543,13.5584,159600.0
2011-03-23 10:00:00,17.6,17.65,17.56,17.65,384800.0,13.5584,13.5969,13.5276,13.5969,384800.0
2011-03-23 10:05:00,17.65,17.73,17.6,17.7,338200.0,13.5969,13.6586,13.5584,13.6354,338200.0
2011-03-23 10:10:00,17.7,17.71,17.57,17.58,327200.0,13.6354,13.6431,13.5353,13.543,327200.0
2011-03-23 10:15:00,17.58,17.63,17.56,17.58,169400.0,13.543,13.5815,13.5276,13.543,169400.0
2011-03-23 10:20:00,17.58,17.66,17.58,17.61,103600.0,13.543,13.6046,13.543,13.5661,103600.0
2011-03-23 10:25:00,17.61,17.63,17.58,17.61,77200.0,13.5661,13.5815,13.543,13.5661,77200.0
2011-03-23 10:30:00,17.61,17.66,17.61,17.65,123200.0,13.5661,13.6046,13.5661,13.5969,123200.0
2011-03-23 10:35:00,17.65,17.65,17.6,17.64,152600.0,13.5969,13.5969,13.5584,13.5892,152600.0
2011-03-23 10:40:00,17.64,17.64,17.61,17.61,159800.0,13.5892,13.5892,13.5661,13.5661,159800.0
2011-03-23 10:45:00,17.61,17.63,17.57,17.61,295400.0,13.5661,13.5815,13.5353,13.5661,295400.0
2011-03-23 10:50:00,17.62,17.64,17.58,17.63,203600.0,13.5738,13.5892,13.543,13.5815,203600.0
2011-03-23 10:55:00,17.63,17.68,17.63,17.66,396400.0,13.5815,13.62,13.5815,13.6046,396400.0
2011-03-23 11:00:00,17.66,17.68,17.65,17.68,220000.0,13.6046,13.62,13.5969,13.62,220000.0
2011-03-23 11:05:00,17.68,17.71,17.67,17.71,178800.0,13.62,13.6431,13.6123,13.6431,178800.0
2011-03-23 11:10:00,17.71,17.75,17.7,17.74,258200.0,13.6431,13.674,13.6354,13.6663,258200.0
2011-03-23 11:15:00,17.74,17.78,17.74,17.77,267000.0,13.6663,13.6971,13.6663,13.6894,267000.0
2011-03-23 11:20:00,17.77,17.86,17.77,17.86,334000.0,13.6894,13.7587,13.6894,13.7587,334000.0
2011-03-23 11:25:00,17.86,17.91,17.84,17.88,520200.0,13.7587,13.7972,13.7433,13.7741,520200.0
2011-03-23 11:30:00,17.88,17.98,17.88,17.97,494600.0,13.7741,13.8511,13.7741,13.8434,494600.0
2011-03-23 11:35:00,17.97,18.03,17.96,17.97,510600.0,13.8434,13.8897,13.8357,13.8434,510600.0
2011-03-23 11:40:00,17.97,17.97,17.9,17.91,285400.0,13.8434,13.8434,13.7895,13.7972,285400.0
2011-03-23 11:45:00,17.91,17.95,17.9,17.91,194600.0,13.7972,13.828,13.7895,13.7972,194600.0
2011-03-23 11:50:00,17.91,17.93,17.89,17.89,76400.0,13.7972,13.8126,13.7818,13.7818,76400.0
2011-03-23 11:55:00,17.89,17.9,17.87,17.88,182200.0,13.7818,13.7895,13.7664,13.7741,182200.0
2011-03-23 12:00:00,17.88,17.91,17.88,17.91,148600.0,13.7741,13.7972,13.7741,13.7972,148600.0
2011-03-23 12:05:00,17.91,17.94,17.91,17.92,226000.0,13.7972,13.8203,13.7972,13.8049,226000.0
2011-03-23 12:10:00,17.92,17.93,17.89,17.92,103800.0,13.8049,13.8126,13.7818,13.8049,103800.0
2011-03-23 12:15:00,17.93,17.94,17.93,17.93,141400.0,13.8126,13.8203,13.8126,13.8126,141400.0
2011-03-23 12:20:00,17.93,17.99,17.93,17.98,136200.0,13.8126,13.8588,13.8126,13.8511,136200.0
2011-03-23 12:25:00,17.98,18.02,17.98,18.0,216400.0,13.8511,13.882,13.8511,13.8666,216400.0
2011-03-23 12:30:00,18.0,18.02,17.99,18.0,154800.0,13.8666,13.882,13.8588,13.8666,154800.0
2011-03-23 12:35:00,18.0,18.0,17.98,18.0,177200.0,13.8666,13.8666,13.8511,13.8666,177200.0
2011-03-23 12:40:00,18.0,18.04,17.99,18.02,324400.0,13.8666,13.8974,13.8588,13.882,324400.0
2011-03-23 12:45:00,18.02,18.07,18.0,18.06,160600.0,13.882,13.9205,13.8666,13.9128,160600.0
2011-03-23 12:50:00,18.06,18.09,18.05,18.05,186200.0,13.9128,13.9359,13.9051,13.9051,186200.0
2011-03-23 12:55:00,18.05,18.1,18.05,18.07,252200.0,13.9051,13.9436,13.9051,13.9205,252200.0
2011-03-23 13:00:00,18.07,18.07,18.03,18.04,122600.0,13.9205,13.9205,13.8897,13.8974,122600.0
2011-03-23 13:05:00,18.04,18.04,18.01,18.03,103000.0,13.8974,13.8974,13.8743,13.8897,103000.0
2011-03-23 13:10:00,18.03,18.05,18.0,18.04,131800.0,13.8897,13.9051,13.8666,13.8974,131800.0
2011-03-23 13:15:00,18.04,18.1,18.03,18.04,149400.0,13.8974,13.9436,13.8897,13.8974,149400.0
2011-03-23 13:20:00,18.05,18.11,18.03,18.08,308200.0,13.9051,13.9513,13.8897,13.9282,308200.0
2011-03-23 13:25:00,18.08,18.09,18.06,18.08,70600.0,13.9282,13.9359,13.9128,13.9282,70600.0
2011-03-23 13:30:00,18.08,18.13,18.08,18.12,147000.0,13.9282,13.9667,13.9282,13.959,147000.0
2011-03-23 13:35:00,18.12,18.13,18.11,18.11,27600.0,13.959,13.9667,13.9513,13.9513,27600.0
2011-03-23 13:40:00,18.11,18.12,18.1,18.11,69000.0,13.9513,13.959,13.9436,13.9513,69000.0
2011-03-23 13:45:00,18.11,18.15,18.11,18.15,268000.0,13.9513,13.9821,13.9513,13.9821,268000.0
2011-03-23 13:50:00,18.15,18.17,18.15,18.16,214800.0,13.9821,13.9975,13.9821,13.9898,214800.0
2011-03-23 13:55:00,18.16,18.21,18.15,18.21,274600.0,13.9898,14.0283,13.9821,14.0283,274600.0
2011-03-23 14:00:00,18.21,18.21,18.18,18.21,473800.0,14.0283,14.0283,14.0052,14.0283,473800.0
2011-03-23 14:05:00,18.2,18.21,18.18,18.19,220600.0,14.0206,14.0283,14.0052,14.0129,220600.0
2011-03-23 14:10:00,18.19,18.23,18.18,18.22,277000.0,14.0129,14.0437,14.0052,14.036,277000.0
2011-03-23 14:15:00,18.22,18.23,18.2,18.23,169600.0,14.036,14.0437,14.0206,14.0437,169600.0
2011-03-23 14:20:00,18.23,18.29,18.22,18.29,431000.0,14.0437,14.09,14.036,14.09,431000.0
2011-03-23 14:25:00,18.29,18.3,18.24,18.27,385400.0,14.09,14.0977,14.0514,14.0745,385400.0
2011-03-23 14:30:00,18.27,18.29,18.25,18.27,235600.0,14.0745,14.09,14.0591,14.0745,235600.0
2011-03-23 14:35:00,18.27,18.27,18.24,18.25,197000.0,14.0745,14.0745,14.0514,14.0591,197000.0
2011-03-23 14:40:00,18.25,18.28,18.24,18.25,262200.0,14.0591,14.0823,14.0514,14.0591,262200.0
2011-03-23 14:45:00,18.25,18.25,18.21,18.23,188800.0,14.0591,14.0591,14.0283,14.0437,188800.0
2011-03-23 14:50:00,18.24,18.34,18.24,18.3,426600.0,14.0514,14.1285,14.0514,14.0977,426600.0
2011-03-23 14:55:00,18.3,18.33,18.3,18.31,200200.0,14.0977,14.1208,14.0977,14.1054,200200.0
2011-03-23 15:00:00,18.31,18.32,18.26,18.28,890000.0,14.1054,14.1131,14.0668,14.0823,890000.0
2011-03-23 15:05:00,18.29,18.29,18.22,18.22,181200.0,14.09,14.09,14.036,14.036,181200.0
2011-03-23 15:10:00,18.23,18.28,18.23,18.26,194600.0,14.0437,14.0823,14.0437,14.0668,194600.0
2011-03-23 15:15:00,18.26,18.29,18.24,18.24,169800.0,14.0668,14.09,14.0514,14.0514,169800.0
2011-03-23 15:20:00,18.24,18.27,18.23,18.25,231200.0,14.0514,14.0745,14.0437,14.0591,231200.0
2011-03-23 15:25:00,18.25,18.31,18.24,18.31,302000.0,14.0591,14.1054,14.0514,14.1054,302000.0
2011-03-23 15:30:00,18.31,18.32,18.28,18.29,454400.0,14.1054,14.1131,14.0823,14.09,454400.0
2011-03-23 15:35:00,18.29,18.34,18.28,18.34,586000.0,14.09,14.1285,14.0823,14.1285,586000.0
2011-03-23 15:40:00,18.35,18.4,18.35,18.39,611200.0,14.1362,14.1747,14.1362,14.167,611200.0
2011-03-23 15:45:00,18.4,18.4,18.35,18.36,733400.0,14.1747,14.1747,14.1362,14.1439,733400.0
2011-03-23 15:50:00,18.36,18.38,18.34,18.37,624600.0,14.1439,14.1593,14.1285,14.1516,624600.0
2011-03-23 15:55:00,18.37,18.39,18.32,18.35,1010200.0,14.1516,14.167,14.1131,14.1362,1010200.0
2011-03-24 09:30:00,18.46,18.46,18.3,18.32,518200.0,14.2209,14.2209,14.0977,14.1131,518200.0
2011-03-24 09:35:00,18.32,18.45,18.27,18.44,378000.0,14.1131,14.2132,14.0745,14.2055,378000.0
2011-03-24 09:40:00,18.43,18.43,18.34,18.36,310400.0,14.1978,14.1978,14.1285,14.1439,310400.0
2011-03-24 09:45:00,18.37,18.42,18.31,18.33,249600.0,14.1516,14.1901,14.1054,14.1208,249600.0
2011-03-24 09:50:00,18.33,18.38,18.3,18.34,388600.0,14.1208,14.1593,14.0977,14.1285,388600.0
2011-03-24 09:55:00,18.34,18.37,18.3,18.3,689400.0,14.1285,14.1516,14.0977,14.0977,689400.0
2011-03-24 10:00:00,18.3,18.33,18.26,18.3,196000.0,14.0977,14.1208,14.0668,14.0977,196000.0
2011-03-24 10:05:00,18.3,18.33,18.25,18.28,246600.0,14.0977,14.1208,14.0591,14.0823,246600.0
2011-03-24 10:10:00,18.28,18.29,18.19,18.25,410200.0,14.0823,14.09,14.0129,14.0591,410200.0
2011-03-24 10:15:00,18.25,18.25,18.21,18.24,121600.0,14.0591,14.0591,14.0283,14.0514,121600.0
2011-03-24 10:20:00,18.24,18.28,18.22,18.26,175800.0,14.0514,14.0823,14.036,14.0668,175800.0
2011-03-24 10:25:00,18.27,18.29,18.25,18.27,152200.0,14.0745,14.09,14.0591,14.0745,152200.0
2011-03-24 10:30:00,18.27,18.28,18.19,18.19,456000.0,14.0745,14.0823,14.0129,14.0129,456000.0
2011-03-24 10:35:00,18.19,18.23,18.18,18.22,234200.0,14.0129,14.0437,14.0052,14.036,234200.0
2011-03-24 10:40:00,18.22,18.23,18.21,18.23,99600.0,14.036,14.0437,14.0283,14.0437,99600.0
2011-03-24 10:45:00,18.23,18.27,18.23,18.27,393800.0,14.0437,14.0745,14.0437,14.0745,393800.0
2011-03-24 10:50:00,18.26,18.34,18.26,18.34,348200.0,14.0668,14.1285,14.0668,14.1285,348200.0
2011-03-24 10:55:00,18.34,18.39,18.34,18.39,327800.0,14.1285,14.167,14.1285,14.167,327800.0
2011-03-24 11:00:00,18.39,18.43,18.35,18.4,810000.0,14.167,14.1978,14.1362,14.1747,810000.0
2011-03-24 11:05:00,18.4,18.42,18.36,18.39,232000.0,14.1747,14.1901,14.1439,14.167,232000.0
2011-03-24 11:10:00,18.38,18.39,18.35,18.38,443600.0,14.1593,14.167,14.1362,14.1593,443600.0
2011-03-24 11:15:00,18.38,18.41,18.35,18.38,200600.0,14.1593,14.1824,14.1362,14.1593,200600.0
2011-03-24 11:20:00,18.38,18.41,18.32,18.33,298200.0,14.1593,14.1824,14.1131,14.1208,298200.0
2011-03-24 11:25:00,18.34,18.36,18.3,18.33,389800.0,14.1285,14.1439,14.0977,14.1208,389800.0
2011-03-24 11:30:00,18.33,18.38,18.32,18.38,180200.0,14.1208,14.1593,14.1131,14.1593,180200.0
2011-03-24 11:35:00,18.36,18.38,18.33,18.36,121200.0,14.1439,14.1593,14.1208,14.1439,121200.0
2011-03-24 11:40:00,18.36,18.38,18.34,18.35,141800.0,14.1439,14.1593,14.1285,14.1362,141800.0
2011-03-24 11:45:00,18.35,18.38,18.35,18.35,169600.0,14.1362,14.1593,14.1362,14.1362,169600.0
2011-03-24 11:50:00,18.35,18.39,18.35,18.36,214800.0,14.1362,14.167,14.1362,14.1439,214800.0
2011-03-24 11:55:00,18.36,18.42,18.36,18.41,239400.0,14.1439,14.1901,14.1439,14.1824,239400.0
2011-03-24 12:00:00,18.41,18.46,18.4,18.46,368600.0,14.1824,14.2209,14.1747,14.2209,368600.0
2011-03-24 12:05:00,18.46,18.47,18.43,18.45,683000.0,14.2209,14.2286,14.1978,14.2132,683000.0
2011-03-24 12:10:00,18.45,18.53,18.45,18.5,719800.0,14.2132,14.2748,14.2132,14.2517,719800.0
2011-03-24 12:15:00,18.5,18.54,18.5,18.53,174400.0,14.2517,14.2825,14.2517,14.2748,174400.0
2011-03-24 12:20:00,18.53,18.55,18.52,18.54,220200.0,14.2748,14.2903,14.2671,14.2825,220200.0
2011-03-24 12:25:00,18.54,18.57,18.53,18.55,282600.0,14.2825,14.3057,14.2748,14.2903,282600.0
2011-03-24 12:30:00,18.55,18.55,18.49,18.49,487200.0,14.2903,14.2903,14.244,14.244,487200.0
2011-03-24 12:35:00,18.49,18.61,18.49,18.61,564600.0,14.244,14.3365,14.244,14.3365,564600.0
2011-03-24 12:40:00,18.6,18.63,18.58,18.62,621000.0,14.3288,14.3519,14.3134,14.3442,621000.0
2011-03-24 12:45:00,18.62,18.64,18.61,18.62,232600.0,14.3442,14.3596,14.3365,14.3442,232600.0
2011-03-24 12:50:00,18.62,18.67,18.6,18.62,686000.0,14.3442,14.3827,14.3288,14.3442,686000.0
2011-03-24 12:55:00,18.62,18.64,18.61,18.63,393000.0,14.3442,14.3596,14.3365,14.3519,393000.0
2011-03-24 13:00:00,18.63,18.65,18.61,18.65,224800.0,14.3519,14.3673,14.3365,14.3673,224800.0
2011-03-24 13:05:00,18.64,18.66,18.61,18.64,175600.0,14.3596,14.375,14.3365,14.3596,175600.0
2011-03-24 13:10:00,18.64,18.66,18.64,18.66,377200.0,14.3596,14.375,14.3596,14.375,377200.0
2011-03-24 13:15:00,18.65,18.73,18.65,18.73,393600.0,14.3673,14.4289,14.3673,14.4289,393600.0
2011-03-24 13:20:00,18.73,18.78,18.71,18.78,553800.0,14.4289,14.4674,14.4135,14.4674,553800.0
2011-03-24 13:25:00,18.78,18.81,18.73,18.75,293400.0,14.4674,14.4905,14.4289,14.4443,293400.0
2011-03-24 13:30:00,18.75,18.78,18.74,18.76,654600.0,14.4443,14.4674,14.4366,14.452,654600.0
2011-03-24 13:35:00,18.76,18.77,18.73,18.75,376400.0,14.452,14.4597,14.4289,14.4443,376400.0
2011-03-24 13:40:00,18.75,18.77,18.7,18.77,468200.0,14.4443,14.4597,14.4058,14.4597,468200.0
2011-03-24 13:45:00,18.77,18.77,18.7,18.75,295200.0,14.4597,14.4597,14.4058,14.4443,295200.0
2011-03-24 13:50:00,18.76,18.77,18.73,18.77,234600.0,14.452,14.4597,14.4289,14.4597,234600.0
2011-03-24 13:55:00,18.77,18.81,18.74,18.77,385800.0,14.4597,14.4905,14.4366,14.4597,385800.0
2011-03-24 14:00:00,18.77,18.81,18.77,18.8,290600.0,14.4597,14.4905,14.4597,14.4828,290600.0
2011-03-24 14:05:00,18.8,18.88,18.8,18.86,580800.0,14.4828,14.5445,14.4828,14.5291,580800.0
2011-03-24 14:10:00,18.86,18.88,18.82,18.82,480200.0,14.5291,14.5445,14.4982,14.4982,480200.0
2011-03-24 14:15:00,18.82,18.85,18.81,18.83,310600.0,14.4982,14.5214,14.4905,14.506,310600.0
2011-03-24 14:20:00,18.84,18.86,18.82,18.84,244000.0,14.5137,14.5291,14.4982,14.5137,244000.0
2011-03-24 14:25:00,18.84,18.86,18.84,18.86,441000.0,14.5137,14.5291,14.5137,14.5291,441000.0
2011-03-24 14:30:00,18.86,18.88,18.85,18.86,891000.0,14.5291,14.5445,14.5214,14.5291,891000.0
2011-03-24 14:35:00,18.87,18.91,18.86,18.89,306400.0,14.5368,14.5676,14.5291,14.5522,306400.0
2011-03-24 14:40:00,18.89,18.91,18.88,18.9,245800.0,14.5522,14.5676,14.5445,14.5599,245800.0
2011-03-24 14:45:00,18.89,18.9,18.83,18.84,520800.0,14.5522,14.5599,14.506,14.5137,520800.0
2011-03-24 14:50:00,18.85,18.89,18.84,18.85,504800.0,14.5214,14.5522,14.5137,14.5214,504800.0
2011-03-24 14:55:00,18.85,18.87,18.84,18.85,368800.0,14.5214,14.5368,14.5137,14.5214,368800.0
2011-03-24 15:00:00,18.85,18.86,18.83,18.84,528200.0,14.5214,14.5291,14.506,14.5137,528200.0
2011-03-24 15:05:00,18.85,18.86,18.82,18.84,309200.0,14.5214,14.5291,14.4982,14.5137,309200.0
2011-03-24 15:10:00,18.84,18.85,18.78,18.81,840600.0,14.5137,14.5214,14.4674,14.4905,840600.0
2011-03-24 15:15:00,18.81,18.9,18.81,18.88,468000.0,14.4905,14.5599,14.4905,14.5445,468000.0
2011-03-24 15:20:00,18.87,18.93,18.87,18.91,317000.0,14.5368,14.583,14.5368,14.5676,317000.0
2011-03-24 15:25:00,18.91,18.92,18.84,18.85,712400.0,14.5676,14.5753,14.5137,14.5214,712400.0
2011-03-24 15:30:00,18.85,18.89,18.85,18.86,321400.0,14.5214,14.5522,14.5214,14.5291,321400.0
2011-03-24 15:35:00,18.86,18.86,18.8,18.8,252200.0,14.5291,14.5291,14.4828,14.4828,252200.0
2011-03-24 15:40:00,18.81,18.82,18.79,18.81,333000.0,14.4905,14.4982,14.4751,14.4905,333000.0
2011-03-24 15:45:00,18.81,18.81,18.76,18.77,315000.0,14.4905,14.4905,14.452,14.4597,315000.0
2011-03-24 15:50:00,18.77,18.78,18.75,18.76,369600.0,14.4597,14.4674,14.4443,14.452,369600.0
2011-03-24 15:55:00,18.77,18.8,18.76,18.79,856000.0,14.4597,14.4828,14.452,14.4751,856000.0
2011-03-25 09:30:00,18.89,18.92,18.73,18.77,555800.0,14.5522,14.5753,14.4289,14.4597,555800.0
2011-03-25 09:35:00,18.77,18.86,18.74,18.77,366600.0,14.4597,14.5291,14.4366,14.4597,366600.0
2011-03-25 09:40:00,18.77,18.83,18.75,18.83,338000.0,14.4597,14.506,14.4443,14.506,338000.0
2011-03-25 09:45:00,18.82,18.85,18.75,18.77,277000.0,14.4982,14.5214,14.4443,14.4597,277000.0
2011-03-25 09:50:00,18.77,18.8,18.71,18.72,188400.0,14.4597,14.4828,14.4135,14.4212,188400.0
2011-03-25 09:55:00,18.71,18.71,18.65,18.68,193800.0,14.4135,14.4135,14.3673,14.3904,193800.0
2011-03-25 10:00:00,18.68,18.74,18.66,18.73,258800.0,14.3904,14.4366,14.375,14.4289,258800.0
2011-03-25 10:05:00,18.73,18.74,18.66,18.67,268200.0,14.4289,14.4366,14.375,14.3827,268200.0
2011-03-25 10:10:00,18.67,18.67,18.6,18.6,191600.0,14.3827,14.3827,14.3288,14.3288,191600.0
2011-03-25 10:15:00,18.6,18.63,18.55,18.57,277800.0,14.3288,14.3519,14.2903,14.3057,277800.0
2011-03-25 10:20:00,18.57,18.64,18.54,18.61,224200.0,14.3057,14.3596,14.2825,14.3365,224200.0
2011-03-25 10:25:00,18.61,18.68,18.6,18.66,115800.0,14.3365,14.3904,14.3288,14.375,115800.0
2011-03-25 10:30:00,18.66,18.75,18.66,18.72,201400.0,14.375,14.4443,14.375,14.4212,201400.0
2011-03-25 10:35:00,18.72,18.75,18.7,18.73,168400.0,14.4212,14.4443,14.4058,14.4289,168400.0
2011-03-25 10:40:00,18.74,18.8,18.71,18.78,301400.0,14.4366,14.4828,14.4135,14.4674,301400.0
2011-03-25 10:45:00,18.78,18.82,18.78,18.78,141000.0,14.4674,14.4982,14.4674,14.4674,141000.0
2011-03-25 10:50:00,18.78,18.83,18.76,18.83,168000.0,14.4674,14.506,14.452,14.506,168000.0
2011-03-25 10:55:00,18.83,18.84,18.82,18.83,114400.0,14.506,14.5137,14.4982,14.506,114400.0
2011-03-25 11:00:00,18.83,18.86,18.81,18.81,141200.0,14.506,14.5291,14.4905,14.4905,141200.0
2011-03-25 11:05:00,18.81,18.82,18.78,18.81,105800.0,14.4905,14.4982,14.4674,14.4905,105800.0
2011-03-25 11:10:00,18.81,18.82,18.75,18.77,157000.0,14.4905,14.4982,14.4443,14.4597,157000.0
2011-03-25 11:15:00,18.77,18.77,18.73,18.77,178000.0,14.4597,14.4597,14.4289,14.4597,178000.0
2011-03-25 11:20:00,18.77,18.77,18.69,18.7,106800.0,14.4597,14.4597,14.3981,14.4058,106800.0
2011-03-25 11:25:00,18.69,18.72,18.68,18.72,84200.0,14.3981,14.4212,14.3904,14.4212,84200.0
2011-03-25 11:30:00,18.72,18.74,18.71,18.74,63600.0,14.4212,14.4366,14.4135,14.4366,63600.0
2011-03-25 11:35:00,18.73,18.74,18.7,18.71,94200.0,14.4289,14.4366,14.4058,14.4135,94200.0
2011-03-25 11:40:00,18.71,18.71,18.68,18.68,118200.0,14.4135,14.4135,14.3904,14.3904,118200.0
2011-03-25 11:45:00,18.68,18.75,18.68,18.74,143200.0,14.3904,14.4443,14.3904,14.4366,143200.0
2011-03-25 11:50:00,18.74,18.75,18.72,18.74,111200.0,14.4366,14.4443,14.4212,14.4366,111200.0
2011-03-25 11:55:00,18.75,18.75,18.72,18.73,60200.0,14.4443,14.4443,14.4212,14.4289,60200.0
2011-03-25 12:00:00,18.73,18.74,18.72,18.74,64600.0,14.4289,14.4366,14.4212,14.4366,64600.0
2011-03-25 12:05:00,18.73,18.74,18.71,18.72,69600.0,14.4289,14.4366,14.4135,14.4212,69600.0
2011-03-25 12:10:00,18.72,18.73,18.7,18.71,92000.0,14.4212,14.4289,14.4058,14.4135,92000.0
2011-03-25 12:15:00,18.71,18.74,18.71,18.74,62800.0,14.4135,14.4366,14.4135,14.4366,62800.0
2011-03-25 12:20:00,18.73,18.74,18.7,18.7,84200.0,14.4289,14.4366,14.4058,14.4058,84200.0
2011-03-25 12:25:00,18.7,18.72,18.68,18.71,68200.0,14.4058,14.4212,14.3904,14.4135,68200.0
2011-03-25 12:30:00,18.71,18.72,18.65,18.66,102800.0,14.4135,14.4212,14.3673,14.375,102800.0
2011-03-25 12:35:00,18.66,18.66,18.64,18.66,62400.0,14.375,14.375,14.3596,14.375,62400.0
2011-03-25 12:40:00,18.66,18.66,18.63,18.63,117600.0,14.375,14.375,14.3519,14.3519,117600.0
2011-03-25 12:45:00,18.63,18.66,18.63,18.64,77400.0,14.3519,14.375,14.3519,14.3596,77400.0
2011-03-25 12:50:00,18.64,18.65,18.62,18.62,62600.0,14.3596,14.3673,14.3442,14.3442,62600.0
2011-03-25 12:55:00,18.62,18.63,18.61,18.61,114600.0,14.3442,14.3519,14.3365,14.3365,114600.0
2011-03-25 13:00:00,18.61,18.64,18.61,18.64,57000.0,14.3365,14.3596,14.3365,14.3596,57000.0
2011-03-25 13:05:00,18.64,18.65,18.63,18.65,85200.0,14.3596,14.3673,14.3519,14.3673,85200.0
2011-03-25 13:10:00,18.65,18.65,18.61,18.61,74200.0,14.3673,14.3673,14.3365,14.3365,74200.0
2011-03-25 13:15:00,18.61,18.65,18.61,18.65,89400.0,14.3365,14.3673,14.3365,14.3673,89400.0
2011-03-25 13:20:00,18.65,18.65,18.63,18.64,48800.0,14.3673,14.3673,14.3519,14.3596,48800.0
2011-03-25 13:25:00,18.64,18.66,18.63,18.66,69400.0,14.3596,14.375,14.3519,14.375,69400.0
2011-03-25 13:30:00,18.66,18.66,18.63,18.65,52400.0,14.375,14.375,14.3519,14.3673,52400.0
2011-03-25 13:35:00,18.65,18.68,18.64,18.68,121000.0,14.3673,14.3904,14.3596,14.3904,121000.0
2011-03-25 13:40:00,18.67,18.68,18.65,18.67,69600.0,14.3827,14.3904,14.3673,14.3827,69600.0
2011-03-25 13:45:00,18.67,18.68,18.65,18.66,55200.0,14.3827,14.3904,14.3673,14.375,55200.0
2011-03-25 13:50:00,18.66,18.67,18.64,18.65,61800.0,14.375,14.3827,14.3596,14.3673,61800.0
2011-03-25 13:55:00,18.65,18.65,18.61,18.62,140400.0,14.3673,14.3673,14.3365,14.3442,140400.0
2011-03-25 14:00:00,18.61,18.63,18.58,18.58,188800.0,14.3365,14.3519,14.3134,14.3134,188800.0
2011-03-25 14:05:00,18.58,18.61,18.57,18.6,190000.0,14.3134,14.3365,14.3057,14.3288,190000.0
2011-03-25 14:10:00,18.6,18.61,18.58,18.59,163800.0,14.3288,14.3365,14.3134,14.3211,163800.0
2011-03-25 14:15:00,18.58,18.61,18.56,18.57,141800.0,14.3134,14.3365,14.298,14.3057,141800.0
2011-03-25 14:20:00,18.57,18.58,18.56,18.56,105200.0,14.3057,14.3134,14.298,14.298,105200.0
2011-03-25 14:25:00,18.56,18.56,18.52,18.54,202000.0,14.298,14.298,14.2671,14.2825,202000.0
2011-03-25 14:30:00,18.55,18.55,18.52,18.54,133600.0,14.2903,14.2903,14.2671,14.2825,133600.0
2011-03-25 14:35:00,18.54,18.55,18.5,18.53,201000.0,14.2825,14.2903,14.2517,14.2748,201000.0
2011-03-25 14:40:00,18.53,18.53,18.5,18.51,123200.0,14.2748,14.2748,14.2517,14.2594,123200.0
2011-03-25 14:45:00,18.51,18.52,18.5,18.5,133600.0,14.2594,14.2671,14.2517,14.2517,133600.0
2011-03-25 14:50:00,18.5,18.52,18.49,18.5,132000.0,14.2517,14.2671,14.244,14.2517,132000.0
2011-03-25 14:55:00,18.5,18.52,18.49,18.5,111400.0,14.2517,14.2671,14.244,14.2517,111400.0
2011-03-25 15:00:00,18.5,18.5,18.5,18.5,67200.0,14.2517,14.2517,14.2517,14.2517,67200.0
2011-03-25 15:05:00,18.5,18.52,18.48,18.5,166600.0,14.2517,14.2671,14.2363,14.2517,166600.0
2011-03-25 15:10:00,18.5,18.53,18.48,18.53,187200.0,14.2517,14.2748,14.2363,14.2748,187200.0
2011-03-25 15:15:00,18.53,18.53,18.49,18.49,130200.0,14.2748,14.2748,14.244,14.244,130200.0
2011-03-25 15:20:00,18.49,18.5,18.47,18.47,181000.0,14.244,14.2517,14.2286,14.2286,181000.0
2011-03-25 15:25:00,18.47,18.47,18.44,18.46,248600.0,14.2286,14.2286,14.2055,14.2209,248600.0
2011-03-25 15:30:00,18.46,18.49,18.46,18.47,217400.0,14.2209,14.244,14.2209,14.2286,217400.0
2011-03-25 15:35:00,18.47,18.49,18.47,18.47,181200.0,14.2286,14.244,14.2286,14.2286,181200.0
2011-03-25 15:40:00,18.47,18.49,18.44,18.46,328000.0,14.2286,14.244,14.2055,14.2209,328000.0
2011-03-25 15:45:00,18.45,18.45,18.42,18.43,382800.0,14.2132,14.2132,14.1901,14.1978,382800.0
2011-03-25 15:50:00,18.42,18.43,18.41,18.42,352600.0,14.1901,14.1978,14.1824,14.1901,352600.0
2011-03-25 15:55:00,18.42,18.46,18.4,18.45,823000.0,14.1901,14.2209,14.1747,14.2132,823000.0
2011-03-28 09:30:00,18.49,18.55,18.41,18.42,471400.0,14.244,14.2903,14.1824,14.1901,471400.0
2011-03-28 09:35:00,18.42,18.43,18.31,18.32,460000.0,14.1901,14.1978,14.1054,14.1131,460000.0
2011-03-28 09:40:00,18.32,18.32,18.23,18.25,284000.0,14.1131,14.1131,14.0437,14.0591,284000.0
2011-03-28 09:45:00,18.25,18.33,18.22,18.31,148200.0,14.0591,14.1208,14.036,14.1054,148200.0
2011-03-28 09:50:00,18.31,18.33,18.3,18.33,86800.0,14.1054,14.1208,14.0977,14.1208,86800.0
2011-03-28 09:55:00,18.32,18.41,18.32,18.4,203200.0,14.1131,14.1824,14.1131,14.1747,203200.0
2011-03-28 10:00:00,18.4,18.43,18.4,18.4,206200.0,14.1747,14.1978,14.1747,14.1747,206200.0
2011-03-28 10:05:00,18.4,18.45,18.4,18.43,134000.0,14.1747,14.2132,14.1747,14.1978,134000.0
2011-03-28 10:10:00,18.43,18.49,18.43,18.47,218600.0,14.1978,14.244,14.1978,14.2286,218600.0
2011-03-28 10:15:00,18.47,18.49,18.45,18.46,89400.0,14.2286,14.244,14.2132,14.2209,89400.0
2011-03-28 10:20:00,18.45,18.47,18.43,18.43,87200.0,14.2132,14.2286,14.1978,14.1978,87200.0
2011-03-28 10:25:00,18.43,18.45,18.43,18.45,114400.0,14.1978,14.2132,14.1978,14.2132,114400.0
2011-03-28 10:30:00,18.45,18.48,18.44,18.44,183800.0,14.2132,14.2363,14.2055,14.2055,183800.0
2011-03-28 10:35:00,18.44,18.47,18.41,18.43,270200.0,14.2055,14.2286,14.1824,14.1978,270200.0
2011-03-28 10:40:00,18.43,18.46,18.43,18.46,100000.0,14.1978,14.2209,14.1978,14.2209,100000.0
2011-03-28 10:45:00,18.46,18.47,18.43,18.45,115200.0,14.2209,14.2286,14.1978,14.2132,115200.0
2011-03-28 10:50:00,18.46,18.47,18.42,18.42,323200.0,14.2209,14.2286,14.1901,14.1901,323200.0
2011-03-28 10:55:00,18.42,18.42,18.38,18.41,170200.0,14.1901,14.1901,14.1593,14.1824,170200.0
2011-03-28 11:00:00,18.41,18.43,18.4,18.42,174600.0,14.1824,14.1978,14.1747,14.1901,174600.0
2011-03-28 11:05:00,18.42,18.43,18.41,18.43,97000.0,14.1901,14.1978,14.1824,14.1978,97000.0
2011-03-28 11:10:00,18.43,18.44,18.42,18.43,112800.0,14.1978,14.2055,14.1901,14.1978,112800.0
2011-03-28 11:15:00,18.43,18.46,18.43,18.45,134400.0,14.1978,14.2209,14.1978,14.2132,134400.0
2011-03-28 11:20:00,18.45,18.47,18.42,18.42,71200.0,14.2132,14.2286,14.1901,14.1901,71200.0
2011-03-28 11:25:00,18.42,18.44,18.42,18.43,116200.0,14.1901,14.2055,14.1901,14.1978,116200.0
2011-03-28 11:30:00,18.43,18.44,18.42,18.43,156800.0,14.1978,14.2055,14.1901,14.1978,156800.0
2011-03-28 11:35:00,18.42,18.43,18.42,18.42,273200.0,14.1901,14.1978,14.1901,14.1901,273200.0
2011-03-28 11:40:00,18.42,18.43,18.38,18.38,408600.0,14.1901,14.1978,14.1593,14.1593,408600.0
2011-03-28 11:45:00,18.38,18.39,18.38,18.38,165200.0,14.1593,14.167,14.1593,14.1593,165200.0
2011-03-28 11:50:00,18.38,18.4,18.38,18.4,154200.0,14.1593,14.1747,14.1593,14.1747,154200.0
2011-03-28 11:55:00,18.4,18.41,18.4,18.41,83800.0,14.1747,14.1824,14.1747,14.1824,83800.0
2011-03-28 12:00:00,18.41,18.42,18.4,18.42,101000.0,14.1824,14.1901,14.1747,14.1901,101000.0
2011-03-28 12:05:00,18.41,18.42,18.4,18.41,59600.0,14.1824,14.1901,14.1747,14.1824,59600.0
2011-03-28 12:10:00,18.41,18.41,18.4,18.41,65200.0,14.1824,14.1824,14.1747,14.1824,65200.0
2011-03-28 12:15:00,18.41,18.41,18.4,18.4,69000.0,14.1824,14.1824,14.1747,14.1747,69000.0
2011-03-28 12:20:00,18.41,18.41,18.4,18.41,72800.0,14.1824,14.1824,14.1747,14.1824,72800.0
2011-03-28 12:25:00,18.41,18.43,18.41,18.43,95800.0,14.1824,14.1978,14.1824,14.1978,95800.0
2011-03-28 12:30:00,18.43,18.46,18.43,18.43,126000.0,14.1978,14.2209,14.1978,14.1978,126000.0
2011-03-28 12:35:00,18.43,18.45,18.43,18.45,40800.0,14.1978,14.2132,14.1978,14.2132,40800.0
2011-03-28 12:40:00,18.45,18.46,18.45,18.45,54600.0,14.2132,14.2209,14.2132,14.2132,54600.0
2011-03-28 12:45:00,18.45,18.46,18.45,18.45,28600.0,14.2132,14.2209,14.2132,14.2132,28600.0
2011-03-28 12:50:00,18.45,18.46,18.43,18.43,49800.0,14.2132,14.2209,14.1978,14.1978,49800.0
2011-03-28 12:55:00,18.43,18.44,18.43,18.43,53800.0,14.1978,14.2055,14.1978,14.1978,53800.0
2011-03-28 13:00:00,18.43,18.46,18.43,18.46,189000.0,14.1978,14.2209,14.1978,14.2209,189000.0
2011-03-28 13:05:00,18.46,18.46,18.46,18.46,38400.0,14.2209,14.2209,14.2209,14.2209,38400.0
2011-03-28 13:10:00,18.46,18.46,18.46,18.46,61400.0,14.2209,14.2209,14.2209,14.2209,61400.0
2011-03-28 13:15:00,18.46,18.46,18.43,18.45,147600.0,14.2209,14.2209,14.1978,14.2132,147600.0
2011-03-28 13:20:00,18.44,18.44,18.42,18.43,117400.0,14.2055,14.2055,14.1901,14.1978,117400.0
2011-03-28 13:25:00,18.43,18.43,18.42,18.43,80000.0,14.1978,14.1978,14.1901,14.1978,80000.0
2011-03-28 13:30:00,18.42,18.43,18.4,18.4,76200.0,14.1901,14.1978,14.1747,14.1747,76200.0
2011-03-28 13:35:00,18.4,18.42,18.4,18.42,98000.0,14.1747,14.1901,14.1747,14.1901,98000.0
2011-03-28 13:40:00,18.42,18.42,18.41,18.42,106800.0,14.1901,14.1901,14.1824,14.1901,106800.0
2011-03-28 13:45:00,18.42,18.45,18.42,18.45,138200.0,14.1901,14.2132,14.1901,14.2132,138200.0
2011-03-28 13:50:00,18.45,18.45,18.45,18.45,107600.0,14.2132,14.2132,14.2132,14.2132,107600.0
2011-03-28 13:55:00,18.45,18.46,18.44,18.45,69800.0,14.2132,14.2209,14.2055,14.2132,69800.0
2011-03-28 14:00:00,18.45,18.45,18.41,18.41,105000.0,14.2132,14.2132,14.1824,14.1824,105000.0
2011-03-28 14:05:00,18.41,18.42,18.41,18.42,92800.0,14.1824,14.1901,14.1824,14.1901,92800.0
2011-03-28 14:10:00,18.42,18.45,18.42,18.44,81400.0,14.1901,14.2132,14.1901,14.2055,81400.0
2011-03-28 14:15:00,18.44,18.47,18.44,18.47,204400.0,14.2055,14.2286,14.2055,14.2286,204400.0
2011-03-28 14:20:00,18.46,18.5,18.46,18.5,176400.0,14.2209,14.2517,14.2209,14.2517,176400.0
2011-03-28 14:25:00,18.5,18.5,18.5,18.5,235800.0,14.2517,14.2517,14.2517,14.2517,235800.0
2011-03-28 14:30:00,18.5,18.5,18.49,18.5,126600.0,14.2517,14.2517,14.244,14.2517,126600.0
2011-03-28 14:35:00,18.5,18.5,18.48,18.49,96800.0,14.2517,14.2517,14.2363,14.244,96800.0
2011-03-28 14:40:00,18.49,18.5,18.49,18.5,124200.0,14.244,14.2517,14.244,14.2517,124200.0
2011-03-28 14:45:00,18.5,18.53,18.5,18.5,253600.0,14.2517,14.2748,14.2517,14.2517,253600.0
2011-03-28 14:50:00,18.5,18.5,18.46,18.46,196600.0,14.2517,14.2517,14.2209,14.2209,196600.0
2011-03-28 14:55:00,18.47,18.47,18.45,18.46,197800.0,14.2286,14.2286,14.2132,14.2209,197800.0
2011-03-28 15:00:00,18.46,18.47,18.45,18.47,187600.0,14.2209,14.2286,14.2132,14.2286,187600.0
2011-03-28 15:05:00,18.47,18.49,18.47,18.48,220600.0,14.2286,14.244,14.2286,14.2363,220600.0
2011-03-28 15:10:00,18.48,18.49,18.47,18.48,148200.0,14.2363,14.244,14.2286,14.2363,148200.0
2011-03-28 15:15:00,18.48,18.48,18.46,18.47,147600.0,14.2363,14.2363,14.2209,14.2286,147600.0
2011-03-28 15:20:00,18.47,18.47,18.45,18.45,177000.0,14.2286,14.2286,14.2132,14.2132,177000.0
2011-03-28 15:25:00,18.45,18.46,18.43,18.43,252800.0,14.2132,14.2209,14.1978,14.1978,252800.0
2011-03-28 15:30:00,18.43,18.45,18.43,18.44,265200.0,14.1978,14.2132,14.1978,14.2055,265200.0
2011-03-28 15:35:00,18.45,18.45,18.42,18.43,242400.0,14.2132,14.2132,14.1901,14.1978,242400.0
2011-03-28 15:40:00,18.43,18.43,18.42,18.43,461800.0,14.1978,14.1978,14.1901,14.1978,461800.0
2011-03-28 15:45:00,18.43,18.43,18.41,18.42,431000.0,14.1978,14.1978,14.1824,14.1901,431000.0
2011-03-28 15:50:00,18.42,18.43,18.41,18.42,314200.0,14.1901,14.1978,14.1824,14.1901,314200.0
2011-03-28 15:55:00,18.42,18.45,18.41,18.45,797200.0,14.1901,14.2132,14.1824,14.2132,797200.0
2011-03-29 09:30:00,18.34,18.39,18.3,18.33,257800.0,14.1285,14.167,14.0977,14.1208,257800.0
2011-03-29 09:35:00,18.33,18.43,18.3,18.4,142600.0,14.1208,14.1978,14.0977,14.1747,142600.0
2011-03-29 09:40:00,18.4,18.43,18.36,18.41,157800.0,14.1747,14.1978,14.1439,14.1824,157800.0
2011-03-29 09:45:00,18.4,18.41,18.34,18.37,91800.0,14.1747,14.1824,14.1285,14.1516,91800.0
2011-03-29 09:50:00,18.37,18.42,18.37,18.39,58800.0,14.1516,14.1901,14.1516,14.167,58800.0
2011-03-29 09:55:00,18.39,18.4,18.36,18.39,70000.0,14.167,14.1747,14.1439,14.167,70000.0
2011-03-29 10:00:00,18.39,18.47,18.37,18.47,125200.0,14.167,14.2286,14.1516,14.2286,125200.0
2011-03-29 10:05:00,18.47,18.54,18.47,18.54,155600.0,14.2286,14.2825,14.2286,14.2825,155600.0
2011-03-29 10:10:00,18.54,18.56,18.51,18.54,193000.0,14.2825,14.298,14.2594,14.2825,193000.0
2011-03-29 10:15:00,18.54,18.58,18.54,18.56,149200.0,14.2825,14.3134,14.2825,14.298,149200.0
2011-03-29 10:20:00,18.55,18.55,18.52,18.55,98600.0,14.2903,14.2903,14.2671,14.2903,98600.0
2011-03-29 10:25:00,18.55,18.57,18.52,18.55,90600.0,14.2903,14.3057,14.2671,14.2903,90600.0
2011-03-29 10:30:00,18.55,18.58,18.55,18.58,104800.0,14.2903,14.3134,14.2903,14.3134,104800.0
2011-03-29 10:35:00,18.57,18.58,18.49,18.5,86000.0,14.3057,14.3134,14.244,14.2517,86000.0
2011-03-29 10:40:00,18.5,18.5,18.39,18.4,886800.0,14.2517,14.2517,14.167,14.1747,886800.0
2011-03-29 10:45:00,18.4,18.49,18.21,18.28,1095800.0,14.1747,14.244,14.0283,14.0823,1095800.0
2011-03-29 10:50:00,18.28,18.46,18.28,18.43,625400.0,14.0823,14.2209,14.0823,14.1978,625400.0
2011-03-29 10:55:00,18.43,18.45,18.4,18.44,133600.0,14.1978,14.2132,14.1747,14.2055,133600.0
2011-03-29 11:00:00,18.44,18.5,18.43,18.49,224200.0,14.2055,14.2517,14.1978,14.244,224200.0
2011-03-29 11:05:00,18.48,18.5,18.45,18.5,188800.0,14.2363,14.2517,14.2132,14.2517,188800.0
2011-03-29 11:10:00,18.5,18.5,18.47,18.48,37600.0,14.2517,14.2517,14.2286,14.2363,37600.0
2011-03-29 11:15:00,18.49,18.49,18.45,18.47,49200.0,14.244,14.244,14.2132,14.2286,49200.0
2011-03-29 11:20:00,18.48,18.53,18.48,18.52,105600.0,14.2363,14.2748,14.2363,14.2671,105600.0
2011-03-29 11:25:00,18.51,18.52,18.49,18.5,46400.0,14.2594,14.2671,14.244,14.2517,46400.0
2011-03-29 11:30:00,18.5,18.54,18.5,18.5,65600.0,14.2517,14.2825,14.2517,14.2517,65600.0
2011-03-29 11:35:00,18.5,18.52,18.49,18.49,58600.0,14.2517,14.2671,14.244,14.244,58600.0
2011-03-29 11:40:00,18.5,18.5,18.48,18.49,41800.0,14.2517,14.2517,14.2363,14.244,41800.0
2011-03-29 11:45:00,18.49,18.49,18.47,18.49,685800.0,14.244,14.244,14.2286,14.244,685800.0
2011-03-29 11:50:00,18.49,18.51,18.48,18.48,74600.0,14.244,14.2594,14.2363,14.2363,74600.0
2011-03-29 11:55:00,18.48,18.53,18.48,18.53,40200.0,14.2363,14.2748,14.2363,14.2748,40200.0
2011-03-29 12:00:00,18.53,18.53,18.5,18.5,54200.0,14.2748,14.2748,14.2517,14.2517,54200.0
2011-03-29 12:05:00,18.5,18.5,18.46,18.46,64800.0,14.2517,14.2517,14.2209,14.2209,64800.0
2011-03-29 12:10:00,18.46,18.48,18.45,18.48,82200.0,14.2209,14.2363,14.2132,14.2363,82200.0
2011-03-29 12:15:00,18.48,18.5,18.48,18.5,29200.0,14.2363,14.2517,14.2363,14.2517,29200.0
2011-03-29 12:20:00,18.5,18.5,18.48,18.49,35000.0,14.2517,14.2517,14.2363,14.244,35000.0
2011-03-29 12:25:00,18.49,18.49,18.44,18.45,37000.0,14.244,14.244,14.2055,14.2132,37000.0
2011-03-29 12:30:00,18.45,18.45,18.41,18.41,95400.0,14.2132,14.2132,14.1824,14.1824,95400.0
2011-03-29 12:35:00,18.41,18.43,18.41,18.43,87400.0,14.1824,14.1978,14.1824,14.1978,87400.0
2011-03-29 12:40:00,18.43,18.44,18.42,18.42,55800.0,14.1978,14.2055,14.1901,14.1901,55800.0
2011-03-29 12:45:00,18.42,18.44,18.42,18.43,38800.0,14.1901,14.2055,14.1901,14.1978,38800.0
2011-03-29 12:50:00,18.44,18.45,18.43,18.45,64200.0,14.2055,14.2132,14.1978,14.2132,64200.0
2011-03-29 12:55:00,18.45,18.46,18.43,18.43,111000.0,14.2132,14.2209,14.1978,14.1978,111000.0
2011-03-29 13:00:00,18.42,18.43,18.41,18.41,50000.0,14.1901,14.1978,14.1824,14.1824,50000.0
2011-03-29 13:05:00,18.41,18.42,18.4,18.4,20600.0,14.1824,14.1901,14.1747,14.1747,20600.0
2011-03-29 13:10:00,18.4,18.42,18.4,18.4,73800.0,14.1747,14.1901,14.1747,14.1747,73800.0
2011-03-29 13:15:00,18.39,18.4,18.39,18.4,66600.0,14.167,14.1747,14.167,14.1747,66600.0
2011-03-29 13:20:00,18.39,18.4,18.38,18.39,96600.0,14.167,14.1747,14.1593,14.167,96600.0
2011-03-29 13:25:00,18.39,18.39,18.36,18.38,98600.0,14.167,14.167,14.1439,14.1593,98600.0
2011-03-29 13:30:00,18.38,18.39,18.36,18.36,96000.0,14.1593,14.167,14.1439,14.1439,96000.0
2011-03-29 13:35:00,18.36,18.36,18.34,18.35,87000.0,14.1439,14.1439,14.1285,14.1362,87000.0
2011-03-29 13:40:00,18.35,18.36,18.35,18.35,84400.0,14.1362,14.1439,14.1362,14.1362,84400.0
2011-03-29 13:45:00,18.36,18.36,18.33,18.35,136200.0,14.1439,14.1439,14.1208,14.1362,136200.0
2011-03-29 13:50:00,18.35,18.35,18.33,18.33,86400.0,14.1362,14.1362,14.1208,14.1208,86400.0
2011-03-29 13:55:00,18.34,18.34,18.33,18.33,53800.0,14.1285,14.1285,14.1208,14.1208,53800.0
2011-03-29 14:00:00,18.34,18.37,18.33,18.36,150800.0,14.1285,14.1516,14.1208,14.1439,150800.0
2011-03-29 14:05:00,18.36,18.38,18.36,18.38,222000.0,14.1439,14.1593,14.1439,14.1593,222000.0
2011-03-29 14:10:00,18.38,18.39,18.37,18.38,155800.0,14.1593,14.167,14.1516,14.1593,155800.0
2011-03-29 14:15:00,18.38,18.4,18.38,18.39,50200.0,14.1593,14.1747,14.1593,14.167,50200.0
2011-03-29 14:20:00,18.39,18.4,18.38,18.38,56400.0,14.167,14.1747,14.1593,14.1593,56400.0
2011-03-29 14:25:00,18.38,18.39,18.38,18.38,42000.0,14.1593,14.167,14.1593,14.1593,42000.0
2011-03-29 14:30:00,18.38,18.38,18.38,18.38,34200.0,14.1593,14.1593,14.1593,14.1593,34200.0
2011-03-29 14:35:00,18.38,18.41,18.38,18.4,95600.0,14.1593,14.1824,14.1593,14.1747,95600.0
2011-03-29 14:40:00,18.4,18.43,18.4,18.42,127800.0,14.1747,14.1978,14.1747,14.1901,127800.0
2011-03-29 14:45:00,18.42,18.43,18.41,18.42,263000.0,14.1901,14.1978,14.1824,14.1901,263000.0
2011-03-29 14:50:00,18.43,18.44,18.42,18.43,127600.0,14.1978,14.2055,14.1901,14.1978,127600.0
2011-03-29 14:55:00,18.44,18.46,18.43,18.45,88200.0,14.2055,14.2209,14.1978,14.2132,88200.0
2011-03-29 15:00:00,18.45,18.47,18.45,18.46,77200.0,14.2132,14.2286,14.2132,14.2209,77200.0
2011-03-29 15:05:00,18.46,18.47,18.43,18.44,227200.0,14.2209,14.2286,14.1978,14.2055,227200.0
2011-03-29 15:10:00,18.44,18.46,18.43,18.46,48000.0,14.2055,14.2209,14.1978,14.2209,48000.0
2011-03-29 15:15:00,18.45,18.47,18.43,18.45,219000.0,14.2132,14.2286,14.1978,14.2132,219000.0
2011-03-29 15:20:00,18.45,18.46,18.45,18.45,66000.0,14.2132,14.2209,14.2132,14.2132,66000.0
2011-03-29 15:25:00,18.45,18.46,18.43,18.45,73400.0,14.2132,14.2209,14.1978,14.2132,73400.0
2011-03-29 15:30:00,18.45,18.46,18.43,18.44,179200.0,14.2132,14.2209,14.1978,14.2055,179200.0
2011-03-29 15:35:00,18.43,18.46,18.43,18.43,142600.0,14.1978,14.2209,14.1978,14.1978,142600.0
2011-03-29 15:40:00,18.43,18.44,18.42,18.43,140800.0,14.1978,14.2055,14.1901,14.1978,140800.0
2011-03-29 15:45:00,18.43,18.44,18.42,18.42,204800.0,14.1978,14.2055,14.1901,14.1901,204800.0
2011-03-29 15:50:00,18.42,18.43,18.41,18.43,241600.0,14.1901,14.1978,14.1824,14.1978,241600.0
2011-03-29 15:55:00,18.43,18.43,18.42,18.43,434000.0,14.1978,14.1978,14.1901,14.1978,434000.0
2011-03-30 09:30:00,18.58,18.59,18.45,18.47,395200.0,14.3134,14.3211,14.2132,14.2286,395200.0
2011-03-30 09:35:00,18.47,18.51,18.47,18.5,141000.0,14.2286,14.2594,14.2286,14.2517,141000.0
2011-03-30 09:40:00,18.5,18.52,18.45,18.46,120600.0,14.2517,14.2671,14.2132,14.2209,120600.0
2011-03-30 09:45:00,18.46,18.46,18.43,18.43,103000.0,14.2209,14.2209,14.1978,14.1978,103000.0
2011-03-30 09:50:00,18.43,18.46,18.43,18.43,160400.0,14.1978,14.2209,14.1978,14.1978,160400.0
2011-03-30 09:55:00,18.43,18.47,18.43,18.47,162800.0,14.1978,14.2286,14.1978,14.2286,162800.0
2011-03-30 10:00:00,18.47,18.47,18.46,18.46,92600.0,14.2286,14.2286,14.2209,14.2209,92600.0
2011-03-30 10:05:00,18.46,18.46,18.35,18.35,196800.0,14.2209,14.2209,14.1362,14.1362,196800.0
2011-03-30 10:10:00,18.35,18.38,18.35,18.36,108200.0,14.1362,14.1593,14.1362,14.1439,108200.0
2011-03-30 10:15:00,18.36,18.38,18.35,18.36,142600.0,14.1439,14.1593,14.1362,14.1439,142600.0
2011-03-30 10:20:00,18.36,18.36,18.34,18.35,61800.0,14.1439,14.1439,14.1285,14.1362,61800.0
2011-03-30 10:25:00,18.35,18.38,18.34,18.34,115400.0,14.1362,14.1593,14.1285,14.1285,115400.0
2011-03-30 10:30:00,18.34,18.4,18.34,18.39,228200.0,14.1285,14.1747,14.1285,14.167,228200.0
2011-03-30 10:35:00,18.38,18.43,18.38,18.42,147400.0,14.1593,14.1978,14.1593,14.1901,147400.0
2011-03-30 10:40:00,18.43,18.44,18.4,18.43,204000.0,14.1978,14.2055,14.1747,14.1978,204000.0
2011-03-30 10:45:00,18.43,18.44,18.42,18.42,76400.0,14.1978,14.2055,14.1901,14.1901,76400.0
2011-03-30 10:50:00,18.42,18.45,18.42,18.42,112400.0,14.1901,14.2132,14.1901,14.1901,112400.0
2011-03-30 10:55:00,18.42,18.46,18.42,18.46,158400.0,14.1901,14.2209,14.1901,14.2209,158400.0
2011-03-30 11:00:00,18.46,18.46,18.42,18.43,93400.0,14.2209,14.2209,14.1901,14.1978,93400.0
2011-03-30 11:05:00,18.42,18.43,18.4,18.42,82200.0,14.1901,14.1978,14.1747,14.1901,82200.0
2011-03-30 11:10:00,18.42,18.43,18.41,18.41,54400.0,14.1901,14.1978,14.1824,14.1824,54400.0
2011-03-30 11:15:00,18.41,18.43,18.41,18.41,68200.0,14.1824,14.1978,14.1824,14.1824,68200.0
2011-03-30 11:20:00,18.41,18.41,18.38,18.38,85400.0,14.1824,14.1824,14.1593,14.1593,85400.0
2011-03-30 11:25:00,18.38,18.39,18.37,18.38,96000.0,14.1593,14.167,14.1516,14.1593,96000.0
2011-03-30 11:30:00,18.39,18.4,18.37,18.37,126000.0,14.167,14.1747,14.1516,14.1516,126000.0
2011-03-30 11:35:00,18.36,18.37,18.36,18.36,60800.0,14.1439,14.1516,14.1439,14.1439,60800.0
2011-03-30 11:40:00,18.36,18.38,18.36,18.36,72600.0,14.1439,14.1593,14.1439,14.1439,72600.0
2011-03-30 11:45:00,18.36,18.38,18.36,18.38,43600.0,14.1439,14.1593,14.1439,14.1593,43600.0
2011-03-30 11:50:00,18.38,18.38,18.36,18.37,59600.0,14.1593,14.1593,14.1439,14.1516,59600.0
2011-03-30 11:55:00,18.38,18.38,18.37,18.38,30600.0,14.1593,14.1593,14.1516,14.1593,30600.0
2011-03-30 12:00:00,18.38,18.38,18.36,18.36,103000.0,14.1593,14.1593,14.1439,14.1439,103000.0
2011-03-30 12:05:00,18.36,18.38,18.35,18.36,75800.0,14.1439,14.1593,14.1362,14.1439,75800.0
2011-03-30 12:10:00,18.36,18.38,18.36,18.38,111600.0,14.1439,14.1593,14.1439,14.1593,111600.0
2011-03-30 12:15:00,18.37,18.39,18.36,18.38,265000.0,14.1516,14.167,14.1439,14.1593,265000.0
2011-03-30 12:20:00,18.38,18.4,18.36,18.4,106600.0,14.1593,14.1747,14.1439,14.1747,106600.0
2011-03-30 12:25:00,18.4,18.41,18.38,18.4,75800.0,14.1747,14.1824,14.1593,14.1747,75800.0
2011-03-30 12:30:00,18.4,18.4,18.39,18.4,57800.0,14.1747,14.1747,14.167,14.1747,57800.0
2011-03-30 12:35:00,18.39,18.4,18.37,18.38,82200.0,14.167,14.1747,14.1516,14.1593,82200.0
2011-03-30 12:40:00,18.38,18.38,18.36,18.36,97000.0,14.1593,14.1593,14.1439,14.1439,97000.0
2011-03-30 12:45:00,18.36,18.36,18.35,18.35,92800.0,14.1439,14.1439,14.1362,14.1362,92800.0
2011-03-30 12:50:00,18.36,18.36,18.35,18.36,71400.0,14.1439,14.1439,14.1362,14.1439,71400.0
2011-03-30 12:55:00,18.36,18.36,18.33,18.35,93000.0,14.1439,14.1439,14.1208,14.1362,93000.0
2011-03-30 13:00:00,18.35,18.36,18.35,18.35,161000.0,14.1362,14.1439,14.1362,14.1362,161000.0
2011-03-30 13:05:00,18.35,18.36,18.33,18.34,186800.0,14.1362,14.1439,14.1208,14.1285,186800.0
2011-03-30 13:10:00,18.33,18.34,18.33,18.33,47400.0,14.1208,14.1285,14.1208,14.1208,47400.0
2011-03-30 13:15:00,18.33,18.34,18.32,18.32,95800.0,14.1208,14.1285,14.1131,14.1131,95800.0
2011-03-30 13:20:00,18.32,18.34,18.31,18.32,116000.0,14.1131,14.1285,14.1054,14.1131,116000.0
2011-03-30 13:25:00,18.32,18.32,18.3,18.3,94000.0,14.1131,14.1131,14.0977,14.0977,94000.0
2011-03-30 13:30:00,18.3,18.3,18.29,18.29,92800.0,14.0977,14.0977,14.09,14.09,92800.0
2011-03-30 13:35:00,18.29,18.3,18.28,18.28,94800.0,14.09,14.0977,14.0823,14.0823,94800.0
2011-03-30 13:40:00,18.29,18.29,18.27,18.28,123200.0,14.09,14.09,14.0745,14.0823,123200.0
2011-03-30 13:45:00,18.28,18.28,18.27,18.27,115800.0,14.0823,14.0823,14.0745,14.0745,115800.0
2011-03-30 13:50:00,18.27,18.27,18.25,18.26,88800.0,14.0745,14.0745,14.0591,14.0668,88800.0
2011-03-30 13:55:00,18.27,18.27,18.25,18.25,159800.0,14.0745,14.0745,14.0591,14.0591,159800.0
2011-03-30 14:00:00,18.25,18.31,18.25,18.29,149400.0,14.0591,14.1054,14.0591,14.09,149400.0
2011-03-30 14:05:00,18.29,18.31,18.29,18.3,96000.0,14.09,14.1054,14.09,14.0977,96000.0
2011-03-30 14:10:00,18.31,18.32,18.3,18.31,110400.0,14.1054,14.1131,14.0977,14.1054,110400.0
2011-03-30 14:15:00,18.31,18.32,18.31,18.32,67200.0,14.1054,14.1131,14.1054,14.1131,67200.0
2011-03-30 14:20:00,18.32,18.35,18.32,18.35,104400.0,14.1131,14.1362,14.1131,14.1362,104400.0
2011-03-30 14:25:00,18.35,18.35,18.34,18.35,195400.0,14.1362,14.1362,14.1285,14.1362,195400.0
2011-03-30 14:30:00,18.35,18.36,18.33,18.35,142600.0,14.1362,14.1439,14.1208,14.1362,142600.0
2011-03-30 14:35:00,18.35,18.37,18.35,18.36,135800.0,14.1362,14.1516,14.1362,14.1439,135800.0
2011-03-30 14:40:00,18.36,18.38,18.36,18.38,182600.0,14.1439,14.1593,14.1439,14.1593,182600.0
2011-03-30 14:45:00,18.38,18.38,18.33,18.34,271200.0,14.1593,14.1593,14.1208,14.1285,271200.0
2011-03-30 14:50:00,18.34,18.34,18.34,18.34,107800.0,14.1285,14.1285,14.1285,14.1285,107800.0
2011-03-30 14:55:00,18.34,18.34,18.31,18.31,303000.0,14.1285,14.1285,14.1054,14.1054,303000.0
2011-03-30 15:00:00,18.31,18.33,18.3,18.33,232400.0,14.1054,14.1208,14.0977,14.1208,232400.0
2011-03-30 15:05:00,18.33,18.33,18.3,18.3,368800.0,14.1208,14.1208,14.0977,14.0977,368800.0
2011-03-30 15:10:00,18.3,18.31,18.3,18.31,210000.0,14.0977,14.1054,14.0977,14.1054,210000.0
2011-03-30 15:15:00,18.31,18.33,18.3,18.33,263800.0,14.1054,14.1208,14.0977,14.1208,263800.0
2011-03-30 15:20:00,18.34,18.34,18.32,18.34,177000.0,14.1285,14.1285,14.1131,14.1285,177000.0
2011-03-30 15:25:00,18.34,18.36,18.34,18.34,157800.0,14.1285,14.1439,14.1285,14.1285,157800.0
2011-03-30 15:30:00,18.34,18.36,18.34,18.34,215000.0,14.1285,14.1439,14.1285,14.1285,215000.0
2011-03-30 15:35:00,18.35,18.36,18.34,18.35,234800.0,14.1362,14.1439,14.1285,14.1362,234800.0
2011-03-30 15:40:00,18.35,18.36,18.34,18.36,170400.0,14.1362,14.1439,14.1285,14.1439,170400.0
2011-03-30 15:45:00,18.35,18.36,18.33,18.33,289200.0,14.1362,14.1439,14.1208,14.1208,289200.0
2011-03-30 15:50:00,18.33,18.36,18.33,18.36,339200.0,14.1208,14.1439,14.1208,14.1439,339200.0
2011-03-30 15:55:00,18.36,18.36,18.34,18.35,508600.0,14.1439,14.1439,14.1285,14.1362,508600.0
2011-03-31 09:30:00,18.36,18.36,18.28,18.31,308200.0,14.1439,14.1439,14.0823,14.1054,308200.0
2011-03-31 09:35:00,18.31,18.38,18.31,18.36,135000.0,14.1054,14.1593,14.1054,14.1439,135000.0
2011-03-31 09:40:00,18.37,18.39,18.35,18.36,120400.0,14.1516,14.167,14.1362,14.1439,120400.0
2011-03-31 09:45:00,18.36,18.36,18.3,18.36,134400.0,14.1439,14.1439,14.0977,14.1439,134400.0
2011-03-31 09:50:00,18.36,18.39,18.33,18.33,106600.0,14.1439,14.167,14.1208,14.1208,106600.0
2011-03-31 09:55:00,18.34,18.35,18.3,18.31,46600.0,14.1285,14.1362,14.0977,14.1054,46600.0
2011-03-31 10:00:00,18.31,18.35,18.3,18.32,92200.0,14.1054,14.1362,14.0977,14.1131,92200.0
2011-03-31 10:05:00,18.32,18.34,18.28,18.3,95400.0,14.1131,14.1285,14.0823,14.0977,95400.0
2011-03-31 10:10:00,18.31,18.37,18.31,18.37,105600.0,14.1054,14.1516,14.1054,14.1516,105600.0
2011-03-31 10:15:00,18.36,18.4,18.35,18.35,151200.0,14.1439,14.1747,14.1362,14.1362,151200.0
2011-03-31 10:20:00,18.35,18.39,18.35,18.39,128400.0,14.1362,14.167,14.1362,14.167,128400.0
2011-03-31 10:25:00,18.39,18.4,18.36,18.36,178600.0,14.167,14.1747,14.1439,14.1439,178600.0
2011-03-31 10:30:00,18.36,18.4,18.36,18.4,63400.0,14.1439,14.1747,14.1439,14.1747,63400.0
2011-03-31 10:35:00,18.4,18.4,18.36,18.37,130800.0,14.1747,14.1747,14.1439,14.1516,130800.0
2011-03-31 10:40:00,18.38,18.42,18.37,18.41,88600.0,14.1593,14.1901,14.1516,14.1824,88600.0
2011-03-31 10:45:00,18.41,18.44,18.41,18.42,93800.0,14.1824,14.2055,14.1824,14.1901,93800.0
2011-03-31 10:50:00,18.42,18.42,18.38,18.38,76000.0,14.1901,14.1901,14.1593,14.1593,76000.0
2011-03-31 10:55:00,18.38,18.42,18.38,18.4,91000.0,14.1593,14.1901,14.1593,14.1747,91000.0
2011-03-31 11:00:00,18.4,18.41,18.39,18.39,47200.0,14.1747,14.1824,14.167,14.167,47200.0
2011-03-31 11:05:00,18.39,18.4,18.35,18.36,147600.0,14.167,14.1747,14.1362,14.1439,147600.0
2011-03-31 11:10:00,18.36,18.37,18.34,18.35,59400.0,14.1439,14.1516,14.1285,14.1362,59400.0
2011-03-31 11:15:00,18.35,18.36,18.35,18.36,63800.0,14.1362,14.1439,14.1362,14.1439,63800.0
2011-03-31 11:20:00,18.36,18.36,18.31,18.32,73000.0,14.1439,14.1439,14.1054,14.1131,73000.0
2011-03-31 11:25:00,18.32,18.34,18.3,18.31,262600.0,14.1131,14.1285,14.0977,14.1054,262600.0
2011-03-31 11:30:00,18.31,18.31,18.27,18.28,109800.0,14.1054,14.1054,14.0745,14.0823,109800.0
2011-03-31 11:35:00,18.27,18.3,18.25,18.3,92200.0,14.0745,14.0977,14.0591,14.0977,92200.0
2011-03-31 11:40:00,18.3,18.32,18.29,18.31,41400.0,14.0977,14.1131,14.09,14.1054,41400.0
2011-03-31 11:45:00,18.31,18.34,18.31,18.33,68000.0,14.1054,14.1285,14.1054,14.1208,68000.0
2011-03-31 11:50:00,18.32,18.34,18.3,18.3,291200.0,14.1131,14.1285,14.0977,14.0977,291200.0
2011-03-31 11:55:00,18.3,18.3,18.28,18.3,27000.0,14.0977,14.0977,14.0823,14.0977,27000.0
2011-03-31 12:00:00,18.3,18.33,18.3,18.32,36800.0,14.0977,14.1208,14.0977,14.1131,36800.0
2011-03-31 12:05:00,18.32,18.34,18.32,18.34,24200.0,14.1131,14.1285,14.1131,14.1285,24200.0
2011-03-31 12:10:00,18.34,18.35,18.33,18.33,63000.0,14.1285,14.1362,14.1208,14.1208,63000.0
2011-03-31 12:15:00,18.33,18.35,18.33,18.35,53600.0,14.1208,14.1362,14.1208,14.1362,53600.0
2011-03-31 12:20:00,18.35,18.35,18.34,18.34,78600.0,14.1362,14.1362,14.1285,14.1285,78600.0
2011-03-31 12:25:00,18.34,18.35,18.34,18.35,54800.0,14.1285,14.1362,14.1285,14.1362,54800.0
2011-03-31 12:30:00,18.35,18.36,18.34,18.35,70400.0,14.1362,14.1439,14.1285,14.1362,70400.0
2011-03-31 12:35:00,18.34,18.35,18.32,18.34,146000.0,14.1285,14.1362,14.1131,14.1285,146000.0
2011-03-31 12:40:00,18.35,18.35,18.33,18.35,61600.0,14.1362,14.1362,14.1208,14.1362,61600.0
2011-03-31 12:45:00,18.35,18.35,18.34,18.34,32600.0,14.1362,14.1362,14.1285,14.1285,32600.0
2011-03-31 12:50:00,18.34,18.35,18.34,18.34,41400.0,14.1285,14.1362,14.1285,14.1285,41400.0
2011-03-31 12:55:00,18.35,18.35,18.34,18.34,72200.0,14.1362,14.1362,14.1285,14.1285,72200.0
2011-03-31 13:00:00,18.34,18.35,18.34,18.35,72000.0,14.1285,14.1362,14.1285,14.1362,72000.0
2011-03-31 13:05:00,18.35,18.36,18.35,18.36,228800.0,14.1362,14.1439,14.1362,14.1439,228800.0
2011-03-31 13:10:00,18.36,18.39,18.36,18.38,70400.0,14.1439,14.167,14.1439,14.1593,70400.0
2011-03-31 13:15:00,18.38,18.39,18.38,18.38,94400.0,14.1593,14.167,14.1593,14.1593,94400.0
2011-03-31 13:20:00,18.38,18.41,18.38,18.4,285200.0,14.1593,14.1824,14.1593,14.1747,285200.0
2011-03-31 13:25:00,18.4,18.43,18.38,18.42,141400.0,14.1747,14.1978,14.1593,14.1901,141400.0
2011-03-31 13:30:00,18.42,18.42,18.4,18.41,74400.0,14.1901,14.1901,14.1747,14.1824,74400.0
2011-03-31 13:35:00,18.41,18.43,18.41,18.43,99000.0,14.1824,14.1978,14.1824,14.1978,99000.0
2011-03-31 13:40:00,18.43,18.46,18.43,18.45,167000.0,14.1978,14.2209,14.1978,14.2132,167000.0
2011-03-31 13:45:00,18.44,18.46,18.41,18.42,490600.0,14.2055,14.2209,14.1824,14.1901,490600.0
2011-03-31 13:50:00,18.42,18.44,18.42,18.44,59800.0,14.1901,14.2055,14.1901,14.2055,59800.0
2011-03-31 13:55:00,18.43,18.44,18.42,18.43,96400.0,14.1978,14.2055,14.1901,14.1978,96400.0
2011-03-31 14:00:00,18.43,18.44,18.43,18.43,105600.0,14.1978,14.2055,14.1978,14.1978,105600.0
2011-03-31 14:05:00,18.43,18.43,18.4,18.43,455000.0,14.1978,14.1978,14.1747,14.1978,455000.0
2011-03-31 14:10:00,18.42,18.44,18.42,18.43,70000.0,14.1901,14.2055,14.1901,14.1978,70000.0
2011-03-31 14:15:00,18.43,18.46,18.43,18.45,125400.0,14.1978,14.2209,14.1978,14.2132,125400.0
2011-03-31 14:20:00,18.45,18.45,18.43,18.44,45800.0,14.2132,14.2132,14.1978,14.2055,45800.0
2011-03-31 14:25:00,18.44,18.45,18.42,18.43,73600.0,14.2055,14.2132,14.1901,14.1978,73600.0
2011-03-31 14:30:00,18.43,18.44,18.42,18.42,63000.0,14.1978,14.2055,14.1901,14.1901,63000.0
2011-03-31 14:35:00,18.42,18.43,18.41,18.43,48200.0,14.1901,14.1978,14.1824,14.1978,48200.0
2011-03-31 14:40:00,18.43,18.44,18.42,18.44,108200.0,14.1978,14.2055,14.1901,14.2055,108200.0
2011-03-31 14:45:00,18.44,18.46,18.43,18.45,109000.0,14.2055,14.2209,14.1978,14.2132,109000.0
2011-03-31 14:50:00,18.46,18.46,18.44,18.45,92400.0,14.2209,14.2209,14.2055,14.2132,92400.0
2011-03-31 14:55:00,18.45,18.46,18.43,18.46,87400.0,14.2132,14.2209,14.1978,14.2209,87400.0
2011-03-31 15:00:00,18.45,18.47,18.45,18.46,119400.0,14.2132,14.2286,14.2132,14.2209,119400.0
2011-03-31 15:05:00,18.46,18.46,18.43,18.44,150200.0,14.2209,14.2209,14.1978,14.2055,150200.0
2011-03-31 15:10:00,18.44,18.45,18.43,18.44,221600.0,14.2055,14.2132,14.1978,14.2055,221600.0
2011-03-31 15:15:00,18.43,18.45,18.43,18.45,111000.0,14.1978,14.2132,14.1978,14.2132,111000.0
2011-03-31 15:20:00,18.45,18.48,18.45,18.48,197400.0,14.2132,14.2363,14.2132,14.2363,197400.0
2011-03-31 15:25:00,18.47,18.48,18.47,18.48,117800.0,14.2286,14.2363,14.2286,14.2363,117800.0
2011-03-31 15:30:00,18.48,18.48,18.45,18.47,328400.0,14.2363,14.2363,14.2132,14.2286,328400.0
2011-03-31 15:35:00,18.47,18.48,18.45,18.48,213000.0,14.2286,14.2363,14.2132,14.2363,213000.0
2011-03-31 15:40:00,18.48,18.5,18.47,18.5,270400.0,14.2363,14.2517,14.2286,14.2517,270400.0
2011-03-31 15:45:00,18.5,18.5,18.47,18.49,309400.0,14.2517,14.2517,14.2286,14.244,309400.0
2011-03-31 15:50:00,18.49,18.51,18.48,18.5,307600.0,14.244,14.2594,14.2363,14.2517,307600.0
2011-03-31 15:55:00,18.5,18.51,18.48,18.48,582400.0,14.2517,14.2594,14.2363,14.2363,582400.0
2011-04-01 09:30:00,18.63,18.64,18.53,18.57,326200.0,14.3519,14.3596,14.2748,14.3057,326200.0
2011-04-01 09:35:00,18.57,18.62,18.56,18.61,151600.0,14.3057,14.3442,14.298,14.3365,151600.0
2011-04-01 09:40:00,18.6,18.63,18.57,18.61,109200.0,14.3288,14.3519,14.3057,14.3365,109200.0
2011-04-01 09:45:00,18.62,18.64,18.55,18.6,169200.0,14.3442,14.3596,14.2903,14.3288,169200.0
2011-04-01 09:50:00,18.6,18.64,18.58,18.64,86800.0,14.3288,14.3596,14.3134,14.3596,86800.0
2011-04-01 09:55:00,18.64,18.68,18.61,18.67,135200.0,14.3596,14.3904,14.3365,14.3827,135200.0
2011-04-01 10:00:00,18.66,18.71,18.66,18.71,105400.0,14.375,14.4135,14.375,14.4135,105400.0
2011-04-01 10:05:00,18.71,18.74,18.7,18.71,116200.0,14.4135,14.4366,14.4058,14.4135,116200.0
2011-04-01 10:10:00,18.72,18.74,18.7,18.7,132400.0,14.4212,14.4366,14.4058,14.4058,132400.0
2011-04-01 10:15:00,18.7,18.71,18.69,18.71,102400.0,14.4058,14.4135,14.3981,14.4135,102400.0
2011-04-01 10:20:00,18.71,18.79,18.7,18.78,220000.0,14.4135,14.4751,14.4058,14.4674,220000.0
2011-04-01 10:25:00,18.77,18.8,18.76,18.8,215000.0,14.4597,14.4828,14.452,14.4828,215000.0
2011-04-01 10:30:00,18.81,18.83,18.77,18.81,185200.0,14.4905,14.506,14.4597,14.4905,185200.0
2011-04-01 10:35:00,18.81,18.82,18.78,18.8,76400.0,14.4905,14.4982,14.4674,14.4828,76400.0
2011-04-01 10:40:00,18.8,18.8,18.76,18.8,88600.0,14.4828,14.4828,14.452,14.4828,88600.0
2011-04-01 10:45:00,18.8,18.82,18.78,18.8,63200.0,14.4828,14.4982,14.4674,14.4828,63200.0
2011-04-01 10:50:00,18.8,18.8,18.76,18.79,55000.0,14.4828,14.4828,14.452,14.4751,55000.0
2011-04-01 10:55:00,18.79,18.8,18.75,18.76,87800.0,14.4751,14.4828,14.4443,14.452,87800.0
2011-04-01 11:00:00,18.76,18.79,18.75,18.77,85600.0,14.452,14.4751,14.4443,14.4597,85600.0
2011-04-01 11:05:00,18.78,18.8,18.75,18.8,76800.0,14.4674,14.4828,14.4443,14.4828,76800.0
2011-04-01 11:10:00,18.8,18.8,18.74,18.74,93000.0,14.4828,14.4828,14.4366,14.4366,93000.0
2011-04-01 11:15:00,18.74,18.75,18.71,18.74,121200.0,14.4366,14.4443,14.4135,14.4366,121200.0
2011-04-01 11:20:00,18.74,18.75,18.72,18.74,146000.0,14.4366,14.4443,14.4212,14.4366,146000.0
2011-04-01 11:25:00,18.74,18.75,18.73,18.74,46000.0,14.4366,14.4443,14.4289,14.4366,46000.0
2011-04-01 11:30:00,18.74,18.78,18.72,18.77,110400.0,14.4366,14.4674,14.4212,14.4597,110400.0
2011-04-01 11:35:00,18.78,18.79,18.75,18.75,131600.0,14.4674,14.4751,14.4443,14.4443,131600.0
2011-04-01 11:40:00,18.75,18.75,18.73,18.75,78200.0,14.4443,14.4443,14.4289,14.4443,78200.0
2011-04-01 11:45:00,18.75,18.75,18.73,18.74,100200.0,14.4443,14.4443,14.4289,14.4366,100200.0
2011-04-01 11:50:00,18.75,18.75,18.73,18.74,67000.0,14.4443,14.4443,14.4289,14.4366,67000.0
2011-04-01 11:55:00,18.73,18.75,18.73,18.74,70200.0,14.4289,14.4443,14.4289,14.4366,70200.0
2011-04-01 12:00:00,18.74,18.74,18.73,18.73,32200.0,14.4366,14.4366,14.4289,14.4289,32200.0
2011-04-01 12:05:00,18.73,18.75,18.73,18.75,41800.0,14.4289,14.4443,14.4289,14.4443,41800.0
2011-04-01 12:10:00,18.74,18.75,18.73,18.75,54600.0,14.4366,14.4443,14.4289,14.4443,54600.0
2011-04-01 12:15:00,18.75,18.75,18.72,18.72,132200.0,14.4443,14.4443,14.4212,14.4212,132200.0
2011-04-01 12:20:00,18.72,18.73,18.7,18.73,194800.0,14.4212,14.4289,14.4058,14.4289,194800.0
2011-04-01 12:25:00,18.73,18.74,18.72,18.74,55600.0,14.4289,14.4366,14.4212,14.4366,55600.0
2011-04-01 12:30:00,18.74,18.74,18.7,18.7,82200.0,14.4366,14.4366,14.4058,14.4058,82200.0
2011-04-01 12:35:00,18.71,18.71,18.7,18.71,49000.0,14.4135,14.4135,14.4058,14.4135,49000.0
2011-04-01 12:40:00,18.71,18.73,18.69,18.72,207000.0,14.4135,14.4289,14.3981,14.4212,207000.0
2011-04-01 12:45:00,18.72,18.74,18.71,18.71,187000.0,14.4212,14.4366,14.4135,14.4135,187000.0
2011-04-01 12:50:00,18.71,18.73,18.7,18.73,30400.0,14.4135,14.4289,14.4058,14.4289,30400.0
2011-04-01 12:55:00,18.73,18.73,18.69,18.71,72400.0,14.4289,14.4289,14.3981,14.4135,72400.0
2011-04-01 13:00:00,18.71,18.72,18.7,18.7,84200.0,14.4135,14.4212,14.4058,14.4058,84200.0
2011-04-01 13:05:00,18.7,18.72,18.7,18.72,55200.0,14.4058,14.4212,14.4058,14.4212,55200.0
2011-04-01 13:10:00,18.72,18.72,18.68,18.69,62600.0,14.4212,14.4212,14.3904,14.3981,62600.0
2011-04-01 13:15:00,18.7,18.72,18.67,18.67,127600.0,14.4058,14.4212,14.3827,14.3827,127600.0
2011-04-01 13:20:00,18.67,18.71,18.67,18.7,68200.0,14.3827,14.4135,14.3827,14.4058,68200.0
2011-04-01 13:25:00,18.7,18.71,18.67,18.7,281000.0,14.4058,14.4135,14.3827,14.4058,281000.0
2011-04-01 13:30:00,18.7,18.72,18.68,18.71,208400.0,14.4058,14.4212,14.3904,14.4135,208400.0
2011-04-01 13:35:00,18.71,18.71,18.69,18.71,50600.0,14.4135,14.4135,14.3981,14.4135,50600.0
2011-04-01 13:40:00,18.71,18.73,18.7,18.72,43000.0,14.4135,14.4289,14.4058,14.4212,43000.0
2011-04-01 13:45:00,18.72,18.72,18.68,18.7,61600.0,14.4212,14.4212,14.3904,14.4058,61600.0
2011-04-01 13:50:00,18.7,18.71,18.68,18.68,35600.0,14.4058,14.4135,14.3904,14.3904,35600.0
2011-04-01 13:55:00,18.69,18.71,18.68,18.71,43600.0,14.3981,14.4135,14.3904,14.4135,43600.0
2011-04-01 14:00:00,18.7,18.71,18.68,18.68,189000.0,14.4058,14.4135,14.3904,14.3904,189000.0
2011-04-01 14:05:00,18.68,18.69,18.65,18.66,243200.0,14.3904,14.3981,14.3673,14.375,243200.0
2011-04-01 14:10:00,18.66,18.68,18.66,18.68,60600.0,14.375,14.3904,14.375,14.3904,60600.0
2011-04-01 14:15:00,18.68,18.68,18.66,18.67,60800.0,14.3904,14.3904,14.375,14.3827,60800.0
2011-04-01 14:20:00,18.67,18.69,18.67,18.68,104800.0,14.3827,14.3981,14.3827,14.3904,104800.0
2011-04-01 14:25:00,18.68,18.7,18.68,18.7,88600.0,14.3904,14.4058,14.3904,14.4058,88600.0
2011-04-01 14:30:00,18.7,18.7,18.67,18.68,71400.0,14.4058,14.4058,14.3827,14.3904,71400.0
2011-04-01 14:35:00,18.68,18.7,18.67,18.68,420200.0,14.3904,14.4058,14.3827,14.3904,420200.0
2011-04-01 14:40:00,18.69,18.7,18.62,18.63,287000.0,14.3981,14.4058,14.3442,14.3519,287000.0
2011-04-01 14:45:00,18.63,18.64,18.6,18.62,111800.0,14.3519,14.3596,14.3288,14.3442,111800.0
2011-04-01 14:50:00,18.62,18.63,18.58,18.59,84200.0,14.3442,14.3519,14.3134,14.3211,84200.0
2011-04-01 14:55:00,18.59,18.6,18.57,18.6,96400.0,14.3211,14.3288,14.3057,14.3288,96400.0
2011-04-01 15:00:00,18.6,18.6,18.55,18.57,129800.0,14.3288,14.3288,14.2903,14.3057,129800.0
2011-04-01 15:05:00,18.57,18.58,18.56,18.57,60000.0,14.3057,14.3134,14.298,14.3057,60000.0
2011-04-01 15:10:00,18.57,18.58,18.54,18.54,93200.0,14.3057,14.3134,14.2825,14.2825,93200.0
2011-04-01 15:15:00,18.53,18.56,18.53,18.54,89600.0,14.2748,14.298,14.2748,14.2825,89600.0
2011-04-01 15:20:00,18.53,18.55,18.53,18.55,80200.0,14.2748,14.2903,14.2748,14.2903,80200.0
2011-04-01 15:25:00,18.55,18.57,18.54,18.56,74800.0,14.2903,14.3057,14.2825,14.298,74800.0
2011-04-01 15:30:00,18.56,18.59,18.55,18.58,74200.0,14.298,14.3211,14.2903,14.3134,74200.0
2011-04-01 15:35:00,18.58,18.58,18.55,18.57,90400.0,14.3134,14.3134,14.2903,14.3057,90400.0
2011-04-01 15:40:00,18.57,18.6,18.56,18.6,143400.0,14.3057,14.3288,14.298,14.3288,143400.0
2011-04-01 15:45:00,18.6,18.61,18.58,18.58,131000.0,14.3288,14.3365,14.3134,14.3134,131000.0
2011-04-01 15:50:00,18.58,18.6,18.58,18.6,309600.0,14.3134,14.3288,14.3134,14.3288,309600.0
2011-04-01 15:55:00,18.6,18.63,18.59,18.63,580800.0,14.3288,14.3519,14.3211,14.3519,580800.0
2011-04-04 09:30:00,18.68,18.75,18.68,18.72,255800.0,14.3904,14.4443,14.3904,14.4212,255800.0
2011-04-04 09:35:00,18.72,18.8,18.71,18.75,107000.0,14.4212,14.4828,14.4135,14.4443,107000.0
2011-04-04 09:40:00,18.75,18.75,18.64,18.68,101600.0,14.4443,14.4443,14.3596,14.3904,101600.0
2011-04-04 09:45:00,18.67,18.7,18.65,18.67,93400.0,14.3827,14.4058,14.3673,14.3827,93400.0
2011-04-04 09:50:00,18.67,18.68,18.61,18.61,92200.0,14.3827,14.3904,14.3365,14.3365,92200.0
2011-04-04 09:55:00,18.61,18.65,18.61,18.64,70400.0,14.3365,14.3673,14.3365,14.3596,70400.0
2011-04-04 10:00:00,18.64,18.66,18.58,18.6,115000.0,14.3596,14.375,14.3134,14.3288,115000.0
2011-04-04 10:05:00,18.6,18.61,18.57,18.6,149400.0,14.3288,14.3365,14.3057,14.3288,149400.0
2011-04-04 10:10:00,18.6,18.63,18.6,18.62,49400.0,14.3288,14.3519,14.3288,14.3442,49400.0
2011-04-04 10:15:00,18.61,18.64,18.58,18.64,97200.0,14.3365,14.3596,14.3134,14.3596,97200.0
2011-04-04 10:20:00,18.64,18.64,18.61,18.61,51800.0,14.3596,14.3596,14.3365,14.3365,51800.0
2011-04-04 10:25:00,18.62,18.62,18.56,18.56,68000.0,14.3442,14.3442,14.298,14.298,68000.0
2011-04-04 10:30:00,18.56,18.58,18.56,18.57,61200.0,14.298,14.3134,14.298,14.3057,61200.0
2011-04-04 10:35:00,18.57,18.58,18.56,18.56,79600.0,14.3057,14.3134,14.298,14.298,79600.0
2011-04-04 10:40:00,18.57,18.58,18.56,18.57,79400.0,14.3057,14.3134,14.298,14.3057,79400.0
2011-04-04 10:45:00,18.57,18.59,18.56,18.58,70000.0,14.3057,14.3211,14.298,14.3134,70000.0
2011-04-04 10:50:00,18.57,18.59,18.54,18.56,64200.0,14.3057,14.3211,14.2825,14.298,64200.0
2011-04-04 10:55:00,18.56,18.56,18.5,18.51,197800.0,14.298,14.298,14.2517,14.2594,197800.0
2011-04-04 11:00:00,18.51,18.53,18.5,18.52,120000.0,14.2594,14.2748,14.2517,14.2671,120000.0
2011-04-04 11:05:00,18.52,18.52,18.48,18.49,94800.0,14.2671,14.2671,14.2363,14.244,94800.0
2011-04-04 11:10:00,18.49,18.5,18.48,18.5,82800.0,14.244,14.2517,14.2363,14.2517,82800.0
2011-04-04 11:15:00,18.5,18.52,18.5,18.52,63600.0,14.2517,14.2671,14.2517,14.2671,63600.0
2011-04-04 11:20:00,18.52,18.54,18.52,18.53,38800.0,14.2671,14.2825,14.2671,14.2748,38800.0
2011-04-04 11:25:00,18.53,18.54,18.52,18.54,69200.0,14.2748,14.2825,14.2671,14.2825,69200.0
2011-04-04 11:30:00,18.53,18.53,18.51,18.53,61800.0,14.2748,14.2748,14.2594,14.2748,61800.0
2011-04-04 11:35:00,18.53,18.53,18.52,18.52,33600.0,14.2748,14.2748,14.2671,14.2671,33600.0
2011-04-04 11:40:00,18.52,18.53,18.52,18.52,25600.0,14.2671,14.2748,14.2671,14.2671,25600.0
2011-04-04 11:45:00,18.52,18.54,18.52,18.53,49400.0,14.2671,14.2825,14.2671,14.2748,49400.0
2011-04-04 11:50:00,18.53,18.54,18.52,18.53,51000.0,14.2748,14.2825,14.2671,14.2748,51000.0
2011-04-04 11:55:00,18.54,18.55,18.53,18.53,45800.0,14.2825,14.2903,14.2748,14.2748,45800.0
2011-04-04 12:00:00,18.53,18.55,18.53,18.54,28800.0,14.2748,14.2903,14.2748,14.2825,28800.0
2011-04-04 12:05:00,18.54,18.56,18.53,18.54,72200.0,14.2825,14.298,14.2748,14.2825,72200.0
2011-04-04 12:10:00,18.54,18.55,18.54,18.55,42400.0,14.2825,14.2903,14.2825,14.2903,42400.0
2011-04-04 12:15:00,18.55,18.55,18.54,18.54,53200.0,14.2903,14.2903,14.2825,14.2825,53200.0
2011-04-04 12:20:00,18.55,18.56,18.54,18.55,36000.0,14.2903,14.298,14.2825,14.2903,36000.0
2011-04-04 12:25:00,18.56,18.56,18.54,18.54,54600.0,14.298,14.298,14.2825,14.2825,54600.0
2011-04-04 12:30:00,18.54,18.55,18.53,18.54,42800.0,14.2825,14.2903,14.2748,14.2825,42800.0
2011-04-04 12:35:00,18.54,18.54,18.5,18.52,53000.0,14.2825,14.2825,14.2517,14.2671,53000.0
2011-04-04 12:40:00,18.53,18.53,18.5,18.51,29000.0,14.2748,14.2748,14.2517,14.2594,29000.0
2011-04-04 12:45:00,18.51,18.51,18.48,18.49,53400.0,14.2594,14.2594,14.2363,14.244,53400.0
2011-04-04 12:50:00,18.49,18.49,18.47,18.47,42000.0,14.244,14.244,14.2286,14.2286,42000.0
2011-04-04 12:55:00,18.47,18.49,18.47,18.49,49000.0,14.2286,14.244,14.2286,14.244,49000.0
2011-04-04 13:00:00,18.49,18.49,18.47,18.47,111000.0,14.244,14.244,14.2286,14.2286,111000.0
2011-04-04 13:05:00,18.47,18.48,18.46,18.47,186200.0,14.2286,14.2363,14.2209,14.2286,186200.0
2011-04-04 13:10:00,18.47,18.47,18.44,18.45,119200.0,14.2286,14.2286,14.2055,14.2132,119200.0
2011-04-04 13:15:00,18.44,18.45,18.43,18.44,71600.0,14.2055,14.2132,14.1978,14.2055,71600.0
2011-04-04 13:20:00,18.45,18.45,18.43,18.44,50200.0,14.2132,14.2132,14.1978,14.2055,50200.0
2011-04-04 13:25:00,18.43,18.45,18.43,18.44,28600.0,14.1978,14.2132,14.1978,14.2055,28600.0
2011-04-04 13:30:00,18.44,18.44,18.41,18.41,123600.0,14.2055,14.2055,14.1824,14.1824,123600.0
2011-04-04 13:35:00,18.41,18.43,18.41,18.42,81200.0,14.1824,14.1978,14.1824,14.1901,81200.0
2011-04-04 13:40:00,18.42,18.43,18.4,18.41,101400.0,14.1901,14.1978,14.1747,14.1824,101400.0
2011-04-04 13:45:00,18.41,18.41,18.35,18.37,121800.0,14.1824,14.1824,14.1362,14.1516,121800.0
2011-04-04 13:50:00,18.36,18.36,18.32,18.33,334200.0,14.1439,14.1439,14.1131,14.1208,334200.0
2011-04-04 13:55:00,18.33,18.35,18.33,18.34,83400.0,14.1208,14.1362,14.1208,14.1285,83400.0
2011-04-04 14:00:00,18.35,18.36,18.34,18.35,196400.0,14.1362,14.1439,14.1285,14.1362,196400.0
2011-04-04 14:05:00,18.34,18.38,18.34,18.36,215200.0,14.1285,14.1593,14.1285,14.1439,215200.0
2011-04-04 14:10:00,18.37,18.38,18.36,18.36,124400.0,14.1516,14.1593,14.1439,14.1439,124400.0
2011-04-04 14:15:00,18.36,18.38,18.36,18.36,78800.0,14.1439,14.1593,14.1439,14.1439,78800.0
2011-04-04 14:20:00,18.36,18.37,18.33,18.34,135800.0,14.1439,14.1516,14.1208,14.1285,135800.0
2011-04-04 14:25:00,18.34,18.36,18.33,18.34,141400.0,14.1285,14.1439,14.1208,14.1285,141400.0
2011-04-04 14:30:00,18.34,18.36,18.34,18.36,152400.0,14.1285,14.1439,14.1285,14.1439,152400.0
2011-04-04 14:35:00,18.36,18.36,18.33,18.34,164400.0,14.1439,14.1439,14.1208,14.1285,164400.0
2011-04-04 14:40:00,18.33,18.34,18.33,18.33,150000.0,14.1208,14.1285,14.1208,14.1208,150000.0
2011-04-04 14:45:00,18.33,18.33,18.31,18.31,208600.0,14.1208,14.1208,14.1054,14.1054,208600.0
2011-04-04 14:50:00,18.31,18.32,18.3,18.3,181000.0,14.1054,14.1131,14.0977,14.0977,181000.0
2011-04-04 14:55:00,18.3,18.31,18.3,18.3,107600.0,14.0977,14.1054,14.0977,14.0977,107600.0
2011-04-04 15:00:00,18.3,18.3,18.29,18.29,101600.0,14.0977,14.0977,14.09,14.09,101600.0
2011-04-04 15:05:00,18.29,18.3,18.29,18.29,95200.0,14.09,14.0977,14.09,14.09,95200.0
2011-04-04 15:10:00,18.29,18.31,18.29,18.3,428600.0,14.09,14.1054,14.09,14.0977,428600.0
2011-04-04 15:15:00,18.3,18.31,18.29,18.29,342800.0,14.0977,14.1054,14.09,14.09,342800.0
2011-04-04 15:20:00,18.29,18.33,18.29,18.33,171200.0,14.09,14.1208,14.09,14.1208,171200.0
2011-04-04 15:25:00,18.33,18.36,18.32,18.36,261000.0,14.1208,14.1439,14.1131,14.1439,261000.0
2011-04-04 15:30:00,18.36,18.37,18.35,18.36,184000.0,14.1439,14.1516,14.1362,14.1439,184000.0
2011-04-04 15:35:00,18.36,18.37,18.33,18.35,281000.0,14.1439,14.1516,14.1208,14.1362,281000.0
2011-04-04 15:40:00,18.35,18.36,18.34,18.34,227600.0,14.1362,14.1439,14.1285,14.1285,227600.0
2011-04-04 15:45:00,18.34,18.35,18.31,18.31,367600.0,14.1285,14.1362,14.1054,14.1054,367600.0
2011-04-04 15:50:00,18.32,18.36,18.32,18.34,293600.0,14.1131,14.1439,14.1131,14.1285,293600.0
2011-04-04 15:55:00,18.34,18.36,18.33,18.36,511200.0,14.1285,14.1439,14.1208,14.1439,511200.0
2011-04-05 09:30:00,18.31,18.35,18.22,18.26,328800.0,14.1054,14.1362,14.036,14.0668,328800.0
2011-04-05 09:35:00,18.25,18.25,18.13,18.14,555200.0,14.0591,14.0591,13.9667,13.9744,555200.0
2011-04-05 09:40:00,18.14,18.18,18.1,18.17,532200.0,13.9744,14.0052,13.9436,13.9975,532200.0
2011-04-05 09:45:00,18.17,18.24,18.17,18.18,244800.0,13.9975,14.0514,13.9975,14.0052,244800.0
2011-04-05 09:50:00,18.18,18.25,18.18,18.18,159000.0,14.0052,14.0591,14.0052,14.0052,159000.0
2011-04-05 09:55:00,18.18,18.18,18.15,18.16,156400.0,14.0052,14.0052,13.9821,13.9898,156400.0
2011-04-05 10:00:00,18.16,18.18,18.13,18.14,240200.0,13.9898,14.0052,13.9667,13.9744,240200.0
2011-04-05 10:05:00,18.14,18.15,18.11,18.13,172000.0,13.9744,13.9821,13.9513,13.9667,172000.0
2011-04-05 10:10:00,18.13,18.17,18.12,18.15,137800.0,13.9667,13.9975,13.959,13.9821,137800.0
2011-04-05 10:15:00,18.15,18.21,18.15,18.2,145800.0,13.9821,14.0283,13.9821,14.0206,145800.0
2011-04-05 10:20:00,18.21,18.25,18.2,18.25,175200.0,14.0283,14.0591,14.0206,14.0591,175200.0
2011-04-05 10:25:00,18.25,18.29,18.24,18.24,306200.0,14.0591,14.09,14.0514,14.0514,306200.0
2011-04-05 10:30:00,18.24,18.28,18.24,18.25,193400.0,14.0514,14.0823,14.0514,14.0591,193400.0
2011-04-05 10:35:00,18.25,18.27,18.22,18.23,186400.0,14.0591,14.0745,14.036,14.0437,186400.0
2011-04-05 10:40:00,18.23,18.24,18.21,18.22,105000.0,14.0437,14.0514,14.0283,14.036,105000.0
2011-04-05 10:45:00,18.22,18.23,18.21,18.23,127800.0,14.036,14.0437,14.0283,14.0437,127800.0
2011-04-05 10:50:00,18.23,18.25,18.22,18.24,77600.0,14.0437,14.0591,14.036,14.0514,77600.0
2011-04-05 10:55:00,18.24,18.27,18.23,18.27,84200.0,14.0514,14.0745,14.0437,14.0745,84200.0
2011-04-05 11:00:00,18.27,18.29,18.26,18.27,118200.0,14.0745,14.09,14.0668,14.0745,118200.0
2011-04-05 11:05:00,18.28,18.29,18.26,18.26,117200.0,14.0823,14.09,14.0668,14.0668,117200.0
2011-04-05 11:10:00,18.26,18.27,18.24,18.25,100200.0,14.0668,14.0745,14.0514,14.0591,100200.0
2011-04-05 11:15:00,18.25,18.27,18.25,18.27,62400.0,14.0591,14.0745,14.0591,14.0745,62400.0
2011-04-05 11:20:00,18.27,18.27,18.24,18.25,65000.0,14.0745,14.0745,14.0514,14.0591,65000.0
2011-04-05 11:25:00,18.25,18.25,18.21,18.22,77800.0,14.0591,14.0591,14.0283,14.036,77800.0
2011-04-05 11:30:00,18.22,18.22,18.21,18.22,48400.0,14.036,14.036,14.0283,14.036,48400.0
2011-04-05 11:35:00,18.22,18.26,18.22,18.25,44200.0,14.036,14.0668,14.036,14.0591,44200.0
2011-04-05 11:40:00,18.25,18.27,18.25,18.25,78600.0,14.0591,14.0745,14.0591,14.0591,78600.0
2011-04-05 11:45:00,18.25,18.26,18.21,18.21,168600.0,14.0591,14.0668,14.0283,14.0283,168600.0
2011-04-05 11:50:00,18.22,18.23,18.19,18.23,80800.0,14.036,14.0437,14.0129,14.0437,80800.0
2011-04-05 11:55:00,18.22,18.29,18.22,18.29,107400.0,14.036,14.09,14.036,14.09,107400.0
2011-04-05 12:00:00,18.29,18.29,18.27,18.29,68000.0,14.09,14.09,14.0745,14.09,68000.0
2011-04-05 12:05:00,18.28,18.29,18.22,18.22,56400.0,14.0823,14.09,14.036,14.036,56400.0
2011-04-05 12:10:00,18.22,18.24,18.22,18.23,63600.0,14.036,14.0514,14.036,14.0437,63600.0
2011-04-05 12:15:00,18.23,18.23,18.2,18.2,123400.0,14.0437,14.0437,14.0206,14.0206,123400.0
2011-04-05 12:20:00,18.2,18.21,18.18,18.19,155000.0,14.0206,14.0283,14.0052,14.0129,155000.0
2011-04-05 12:25:00,18.18,18.22,18.18,18.21,90000.0,14.0052,14.036,14.0052,14.0283,90000.0
2011-04-05 12:30:00,18.22,18.24,18.21,18.22,107600.0,14.036,14.0514,14.0283,14.036,107600.0
2011-04-05 12:35:00,18.23,18.23,18.21,18.21,55200.0,14.0437,14.0437,14.0283,14.0283,55200.0
2011-04-05 12:40:00,18.21,18.23,18.2,18.23,47600.0,14.0283,14.0437,14.0206,14.0437,47600.0
2011-04-05 12:45:00,18.23,18.25,18.23,18.24,133600.0,14.0437,14.0591,14.0437,14.0514,133600.0
2011-04-05 12:50:00,18.25,18.25,18.24,18.24,62600.0,14.0591,14.0591,14.0514,14.0514,62600.0
2011-04-05 12:55:00,18.25,18.25,18.22,18.23,100400.0,14.0591,14.0591,14.036,14.0437,100400.0
2011-04-05 13:00:00,18.23,18.25,18.23,18.25,63200.0,14.0437,14.0591,14.0437,14.0591,63200.0
2011-04-05 13:05:00,18.24,18.27,18.24,18.26,64800.0,14.0514,14.0745,14.0514,14.0668,64800.0
2011-04-05 13:10:00,18.26,18.29,18.26,18.28,61000.0,14.0668,14.09,14.0668,14.0823,61000.0
2011-04-05 13:15:00,18.28,18.28,18.23,18.23,104600.0,14.0823,14.0823,14.0437,14.0437,104600.0
2011-04-05 13:20:00,18.23,18.25,18.23,18.25,24200.0,14.0437,14.0591,14.0437,14.0591,24200.0
2011-04-05 13:25:00,18.24,18.25,18.23,18.24,57000.0,14.0514,14.0591,14.0437,14.0514,57000.0
2011-04-05 13:30:00,18.24,18.24,18.24,18.24,19000.0,14.0514,14.0514,14.0514,14.0514,19000.0
2011-04-05 13:35:00,18.24,18.26,18.24,18.26,63800.0,14.0514,14.0668,14.0514,14.0668,63800.0
2011-04-05 13:40:00,18.26,18.27,18.25,18.25,83800.0,14.0668,14.0745,14.0591,14.0591,83800.0
2011-04-05 13:45:00,18.25,18.26,18.24,18.25,100200.0,14.0591,14.0668,14.0514,14.0591,100200.0
2011-04-05 13:50:00,18.25,18.26,18.25,18.26,40000.0,14.0591,14.0668,14.0591,14.0668,40000.0
2011-04-05 13:55:00,18.26,18.26,18.25,18.25,27600.0,14.0668,14.0668,14.0591,14.0591,27600.0
2011-04-05 14:00:00,18.25,18.29,18.23,18.23,343200.0,14.0591,14.09,14.0437,14.0437,343200.0
2011-04-05 14:05:00,18.23,18.27,18.23,18.27,85400.0,14.0437,14.0745,14.0437,14.0745,85400.0
2011-04-05 14:10:00,18.27,18.28,18.26,18.27,100000.0,14.0745,14.0823,14.0668,14.0745,100000.0
2011-04-05 14:15:00,18.27,18.28,18.22,18.24,262800.0,14.0745,14.0823,14.036,14.0514,262800.0
2011-04-05 14:20:00,18.24,18.24,18.2,18.22,203800.0,14.0514,14.0514,14.0206,14.036,203800.0
2011-04-05 14:25:00,18.22,18.23,18.21,18.23,45600.0,14.036,14.0437,14.0283,14.0437,45600.0
2011-04-05 14:30:00,18.23,18.24,18.23,18.23,37000.0,14.0437,14.0514,14.0437,14.0437,37000.0
2011-04-05 14:35:00,18.23,18.24,18.23,18.23,85000.0,14.0437,14.0514,14.0437,14.0437,85000.0
2011-04-05 14:40:00,18.23,18.23,18.18,18.18,101400.0,14.0437,14.0437,14.0052,14.0052,101400.0
2011-04-05 14:45:00,18.18,18.2,18.18,18.18,84200.0,14.0052,14.0206,14.0052,14.0052,84200.0
2011-04-05 14:50:00,18.18,18.18,18.17,18.17,49000.0,14.0052,14.0052,13.9975,13.9975,49000.0
2011-04-05 14:55:00,18.17,18.2,18.17,18.2,83400.0,13.9975,14.0206,13.9975,14.0206,83400.0
2011-04-05 15:00:00,18.2,18.2,18.18,18.18,127800.0,14.0206,14.0206,14.0052,14.0052,127800.0
2011-04-05 15:05:00,18.18,18.2,18.15,18.16,144400.0,14.0052,14.0206,13.9821,13.9898,144400.0
2011-04-05 15:10:00,18.16,18.16,18.13,18.15,199200.0,13.9898,13.9898,13.9667,13.9821,199200.0
2011-04-05 15:15:00,18.15,18.17,18.14,18.17,102400.0,13.9821,13.9975,13.9744,13.9975,102400.0
2011-04-05 15:20:00,18.17,18.2,18.16,18.2,55200.0,13.9975,14.0206,13.9898,14.0206,55200.0
2011-04-05 15:25:00,18.2,18.21,18.2,18.2,86200.0,14.0206,14.0283,14.0206,14.0206,86200.0
2011-04-05 15:30:00,18.2,18.22,18.18,18.18,147400.0,14.0206,14.036,14.0052,14.0052,147400.0
2011-04-05 15:35:00,18.18,18.22,18.18,18.22,119200.0,14.0052,14.036,14.0052,14.036,119200.0
2011-04-05 15:40:00,18.22,18.24,18.22,18.24,90000.0,14.036,14.0514,14.036,14.0514,90000.0
2011-04-05 15:45:00,18.24,18.24,18.21,18.23,129600.0,14.0514,14.0514,14.0283,14.0437,129600.0
2011-04-05 15:50:00,18.23,18.23,18.15,18.19,181000.0,14.0437,14.0437,13.9821,14.0129,181000.0
2011-04-05 15:55:00,18.19,18.22,18.19,18.2,239000.0,14.0129,14.036,14.0129,14.0206,239000.0
2011-04-06 09:30:00,18.32,18.4,18.3,18.35,376000.0,14.1131,14.1747,14.0977,14.1362,376000.0
2011-04-06 09:35:00,18.35,18.44,18.34,18.37,144000.0,14.1362,14.2055,14.1285,14.1516,144000.0
2011-04-06 09:40:00,18.38,18.44,18.36,18.4,180200.0,14.1593,14.2055,14.1439,14.1747,180200.0
2011-04-06 09:45:00,18.4,18.41,18.32,18.33,232800.0,14.1747,14.1824,14.1131,14.1208,232800.0
2011-04-06 09:50:00,18.33,18.41,18.33,18.36,91200.0,14.1208,14.1824,14.1208,14.1439,91200.0
2011-04-06 09:55:00,18.36,18.39,18.33,18.35,135600.0,14.1439,14.167,14.1208,14.1362,135600.0
2011-04-06 10:00:00,18.35,18.38,18.34,18.38,88600.0,14.1362,14.1593,14.1285,14.1593,88600.0
2011-04-06 10:05:00,18.38,18.4,18.38,18.38,47000.0,14.1593,14.1747,14.1593,14.1593,47000.0
2011-04-06 10:10:00,18.38,18.38,18.29,18.3,136800.0,14.1593,14.1593,14.09,14.0977,136800.0
2011-04-06 10:15:00,18.3,18.31,18.25,18.27,163800.0,14.0977,14.1054,14.0591,14.0745,163800.0
2011-04-06 10:20:00,18.27,18.27,18.18,18.2,159600.0,14.0745,14.0745,14.0052,14.0206,159600.0
2011-04-06 10:25:00,18.2,18.27,18.2,18.25,66200.0,14.0206,14.0745,14.0206,14.0591,66200.0
2011-04-06 10:30:00,18.25,18.3,18.23,18.3,65400.0,14.0591,14.0977,14.0437,14.0977,65400.0
2011-04-06 10:35:00,18.3,18.3,18.23,18.27,100800.0,14.0977,14.0977,14.0437,14.0745,100800.0
2011-04-06 10:40:00,18.27,18.29,18.25,18.29,88000.0,14.0745,14.09,14.0591,14.09,88000.0
2011-04-06 10:45:00,18.29,18.3,18.28,18.29,41400.0,14.09,14.0977,14.0823,14.09,41400.0
2011-04-06 10:50:00,18.29,18.3,18.25,18.3,74400.0,14.09,14.0977,14.0591,14.0977,74400.0
2011-04-06 10:55:00,18.3,18.3,18.24,18.25,70600.0,14.0977,14.0977,14.0514,14.0591,70600.0
2011-04-06 11:00:00,18.25,18.25,18.22,18.25,102000.0,14.0591,14.0591,14.036,14.0591,102000.0
2011-04-06 11:05:00,18.24,18.24,18.14,18.15,187400.0,14.0514,14.0514,13.9744,13.9821,187400.0
2011-04-06 11:10:00,18.15,18.18,18.12,18.16,135800.0,13.9821,14.0052,13.959,13.9898,135800.0
2011-04-06 11:15:00,18.16,18.19,18.15,18.16,65000.0,13.9898,14.0129,13.9821,13.9898,65000.0
2011-04-06 11:20:00,18.16,18.17,18.14,18.17,103400.0,13.9898,13.9975,13.9744,13.9975,103400.0
2011-04-06 11:25:00,18.18,18.2,18.15,18.16,74800.0,14.0052,14.0206,13.9821,13.9898,74800.0
2011-04-06 11:30:00,18.16,18.2,18.15,18.16,122600.0,13.9898,14.0206,13.9821,13.9898,122600.0
2011-04-06 11:35:00,18.16,18.17,18.06,18.08,210800.0,13.9898,13.9975,13.9128,13.9282,210800.0
2011-04-06 11:40:00,18.08,18.1,18.05,18.05,72600.0,13.9282,13.9436,13.9051,13.9051,72600.0
2011-04-06 11:45:00,18.06,18.09,18.06,18.08,115200.0,13.9128,13.9359,13.9128,13.9282,115200.0
2011-04-06 11:50:00,18.08,18.11,18.08,18.1,96000.0,13.9282,13.9513,13.9282,13.9436,96000.0
2011-04-06 11:55:00,18.1,18.11,18.05,18.05,118000.0,13.9436,13.9513,13.9051,13.9051,118000.0
2011-04-06 12:00:00,18.05,18.07,18.04,18.04,268800.0,13.9051,13.9205,13.8974,13.8974,268800.0
2011-04-06 12:05:00,18.04,18.09,18.03,18.07,107800.0,13.8974,13.9359,13.8897,13.9205,107800.0
2011-04-06 12:10:00,18.07,18.09,18.06,18.06,42600.0,13.9205,13.9359,13.9128,13.9128,42600.0
2011-04-06 12:15:00,18.07,18.09,18.06,18.08,58600.0,13.9205,13.9359,13.9128,13.9282,58600.0
2011-04-06 12:20:00,18.08,18.12,18.08,18.11,43200.0,13.9282,13.959,13.9282,13.9513,43200.0
2011-04-06 12:25:00,18.11,18.13,18.08,18.09,37400.0,13.9513,13.9667,13.9282,13.9359,37400.0
2011-04-06 12:30:00,18.09,18.11,18.08,18.08,37600.0,13.9359,13.9513,13.9282,13.9282,37600.0
2011-04-06 12:35:00,18.08,18.09,18.06,18.07,37200.0,13.9282,13.9359,13.9128,13.9205,37200.0
2011-04-06 12:40:00,18.07,18.1,18.07,18.08,59000.0,13.9205,13.9436,13.9205,13.9282,59000.0
2011-04-06 12:45:00,18.08,18.08,18.06,18.06,35800.0,13.9282,13.9282,13.9128,13.9128,35800.0
2011-04-06 12:50:00,18.06,18.08,18.05,18.06,38600.0,13.9128,13.9282,13.9051,13.9128,38600.0
2011-04-06 12:55:00,18.06,18.08,18.04,18.08,49200.0,13.9128,13.9282,13.8974,13.9282,49200.0
2011-04-06 13:00:00,18.08,18.09,18.07,18.08,36600.0,13.9282,13.9359,13.9205,13.9282,36600.0
2011-04-06 13:05:00,18.09,18.1,18.07,18.07,234400.0,13.9359,13.9436,13.9205,13.9205,234400.0
2011-04-06 13:10:00,18.08,18.1,18.07,18.1,34400.0,13.9282,13.9436,13.9205,13.9436,34400.0
2011-04-06 13:15:00,18.1,18.13,18.1,18.11,50200.0,13.9436,13.9667,13.9436,13.9513,50200.0
2011-04-06 13:20:00,18.11,18.11,18.1,18.11,38200.0,13.9513,13.9513,13.9436,13.9513,38200.0
2011-04-06 13:25:00,18.11,18.13,18.1,18.11,32200.0,13.9513,13.9667,13.9436,13.9513,32200.0
2011-04-06 13:30:00,18.11,18.14,18.11,18.14,48000.0,13.9513,13.9744,13.9513,13.9744,48000.0
2011-04-06 13:35:00,18.14,18.14,18.12,18.12,33000.0,13.9744,13.9744,13.959,13.959,33000.0
2011-04-06 13:40:00,18.13,18.14,18.11,18.14,41400.0,13.9667,13.9744,13.9513,13.9744,41400.0
2011-04-06 13:45:00,18.13,18.15,18.11,18.12,34400.0,13.9667,13.9821,13.9513,13.959,34400.0
2011-04-06 13:50:00,18.13,18.15,18.12,18.13,42000.0,13.9667,13.9821,13.959,13.9667,42000.0
2011-04-06 13:55:00,18.13,18.17,18.13,18.16,95400.0,13.9667,13.9975,13.9667,13.9898,95400.0
2011-04-06 14:00:00,18.16,18.16,18.15,18.15,36600.0,13.9898,13.9898,13.9821,13.9821,36600.0
2011-04-06 14:05:00,18.16,18.19,18.15,18.18,65600.0,13.9898,14.0129,13.9821,14.0052,65600.0
2011-04-06 14:10:00,18.18,18.2,18.17,18.18,68200.0,14.0052,14.0206,13.9975,14.0052,68200.0
2011-04-06 14:15:00,18.19,18.2,18.17,18.17,80600.0,14.0129,14.0206,13.9975,13.9975,80600.0
2011-04-06 14:20:00,18.17,18.18,18.16,18.18,73400.0,13.9975,14.0052,13.9898,14.0052,73400.0
2011-04-06 14:25:00,18.17,18.18,18.15,18.16,73200.0,13.9975,14.0052,13.9821,13.9898,73200.0
2011-04-06 14:30:00,18.16,18.2,18.15,18.18,59000.0,13.9898,14.0206,13.9821,14.0052,59000.0
2011-04-06 14:35:00,18.18,18.2,18.18,18.19,51200.0,14.0052,14.0206,14.0052,14.0129,51200.0
2011-04-06 14:40:00,18.2,18.2,18.18,18.18,50000.0,14.0206,14.0206,14.0052,14.0052,50000.0
2011-04-06 14:45:00,18.18,18.22,18.18,18.2,100800.0,14.0052,14.036,14.0052,14.0206,100800.0
2011-04-06 14:50:00,18.2,18.2,18.19,18.2,17000.0,14.0206,14.0206,14.0129,14.0206,17000.0
2011-04-06 14:55:00,18.2,18.22,18.2,18.21,99400.0,14.0206,14.036,14.0206,14.0283,99400.0
2011-04-06 15:00:00,18.21,18.22,18.18,18.21,64600.0,14.0283,14.036,14.0052,14.0283,64600.0
2011-04-06 15:05:00,18.22,18.22,18.2,18.2,39000.0,14.036,14.036,14.0206,14.0206,39000.0
2011-04-06 15:10:00,18.2,18.22,18.19,18.21,69200.0,14.0206,14.036,14.0129,14.0283,69200.0
2011-04-06 15:15:00,18.22,18.22,18.2,18.22,80200.0,14.036,14.036,14.0206,14.036,80200.0
2011-04-06 15:20:00,18.22,18.22,18.18,18.2,79000.0,14.036,14.036,14.0052,14.0206,79000.0
2011-04-06 15:25:00,18.2,18.2,18.18,18.19,52400.0,14.0206,14.0206,14.0052,14.0129,52400.0
2011-04-06 15:30:00,18.18,18.23,18.18,18.22,116200.0,14.0052,14.0437,14.0052,14.036,116200.0
2011-04-06 15:35:00,18.22,18.23,18.2,18.22,73800.0,14.036,14.0437,14.0206,14.036,73800.0
2011-04-06 15:40:00,18.22,18.23,18.2,18.22,81600.0,14.036,14.0437,14.0206,14.036,81600.0
2011-04-06 15:45:00,18.22,18.23,18.21,18.23,84400.0,14.036,14.0437,14.0283,14.0437,84400.0
2011-04-06 15:50:00,18.23,18.23,18.2,18.21,164000.0,14.0437,14.0437,14.0206,14.0283,164000.0
2011-04-06 15:55:00,18.2,18.22,18.2,18.2,312600.0,14.0206,14.036,14.0206,14.0206,312600.0
2011-04-07 09:30:00,18.09,18.17,18.06,18.16,266800.0,13.9359,13.9975,13.9128,13.9898,266800.0
2011-04-07 09:35:00,18.17,18.2,18.13,18.15,189600.0,13.9975,14.0206,13.9667,13.9821,189600.0
2011-04-07 09:40:00,18.14,18.2,18.13,18.2,154400.0,13.9744,14.0206,13.9667,14.0206,154400.0
2011-04-07 09:45:00,18.19,18.22,18.14,18.15,226400.0,14.0129,14.036,13.9744,13.9821,226400.0
2011-04-07 09:50:00,18.15,18.16,18.13,18.15,290400.0,13.9821,13.9898,13.9667,13.9821,290400.0
2011-04-07 09:55:00,18.15,18.15,18.11,18.11,89400.0,13.9821,13.9821,13.9513,13.9513,89400.0
2011-04-07 10:00:00,18.11,18.13,18.11,18.11,86600.0,13.9513,13.9667,13.9513,13.9513,86600.0
2011-04-07 10:05:00,18.11,18.11,18.06,18.06,110600.0,13.9513,13.9513,13.9128,13.9128,110600.0
2011-04-07 10:10:00,18.07,18.11,18.06,18.11,117000.0,13.9205,13.9513,13.9128,13.9513,117000.0
2011-04-07 10:15:00,18.11,18.14,18.08,18.08,86800.0,13.9513,13.9744,13.9282,13.9282,86800.0
2011-04-07 10:20:00,18.08,18.1,18.07,18.08,59200.0,13.9282,13.9436,13.9205,13.9282,59200.0
2011-04-07 10:25:00,18.07,18.08,18.05,18.06,81400.0,13.9205,13.9282,13.9051,13.9128,81400.0
2011-04-07 10:30:00,18.06,18.08,18.05,18.07,97800.0,13.9128,13.9282,13.9051,13.9205,97800.0
2011-04-07 10:35:00,18.07,18.07,17.96,17.98,347000.0,13.9205,13.9205,13.8357,13.8511,347000.0
2011-04-07 10:40:00,17.98,17.98,17.86,17.86,412800.0,13.8511,13.8511,13.7587,13.7587,412800.0
2011-04-07 10:45:00,17.86,17.94,17.83,17.93,845800.0,13.7587,13.8203,13.7356,13.8126,845800.0
2011-04-07 10:50:00,17.93,18.0,17.93,17.97,219000.0,13.8126,13.8666,13.8126,13.8434,219000.0
2011-04-07 10:55:00,17.97,17.97,17.93,17.95,70400.0,13.8434,13.8434,13.8126,13.828,70400.0
2011-04-07 11:00:00,17.95,17.97,17.93,17.96,69800.0,13.828,13.8434,13.8126,13.8357,69800.0
2011-04-07 11:05:00,17.96,18.0,17.96,17.96,102400.0,13.8357,13.8666,13.8357,13.8357,102400.0
2011-04-07 11:10:00,17.97,18.0,17.96,17.98,132800.0,13.8434,13.8666,13.8357,13.8511,132800.0
2011-04-07 11:15:00,17.97,17.98,17.95,17.95,69600.0,13.8434,13.8511,13.828,13.828,69600.0
2011-04-07 11:20:00,17.95,17.95,17.9,17.9,95400.0,13.828,13.828,13.7895,13.7895,95400.0
2011-04-07 11:25:00,17.9,17.93,17.9,17.91,92200.0,13.7895,13.8126,13.7895,13.7972,92200.0
2011-04-07 11:30:00,17.91,17.92,17.84,17.86,197800.0,13.7972,13.8049,13.7433,13.7587,197800.0
2011-04-07 11:35:00,17.85,17.88,17.82,17.87,125200.0,13.751,13.7741,13.7279,13.7664,125200.0
2011-04-07 11:40:00,17.86,17.89,17.83,17.88,82600.0,13.7587,13.7818,13.7356,13.7741,82600.0
2011-04-07 11:45:00,17.88,17.89,17.86,17.88,138800.0,13.7741,13.7818,13.7587,13.7741,138800.0
2011-04-07 11:50:00,17.88,17.9,17.87,17.89,107600.0,13.7741,13.7895,13.7664,13.7818,107600.0
2011-04-07 11:55:00,17.89,17.95,17.88,17.95,171600.0,13.7818,13.828,13.7741,13.828,171600.0
2011-04-07 12:00:00,17.95,17.98,17.94,17.97,105600.0,13.828,13.8511,13.8203,13.8434,105600.0
2011-04-07 12:05:00,17.96,18.0,17.96,18.0,107000.0,13.8357,13.8666,13.8357,13.8666,107000.0
2011-04-07 12:10:00,18.0,18.03,17.99,18.01,87800.0,13.8666,13.8897,13.8588,13.8743,87800.0
2011-04-07 12:15:00,18.02,18.06,18.02,18.04,105800.0,13.882,13.9128,13.882,13.8974,105800.0
2011-04-07 12:20:00,18.04,18.04,18.02,18.02,30400.0,13.8974,13.8974,13.882,13.882,30400.0
2011-04-07 12:25:00,18.02,18.03,18.0,18.0,128000.0,13.882,13.8897,13.8666,13.8666,128000.0
2011-04-07 12:30:00,18.0,18.04,18.0,18.03,55600.0,13.8666,13.8974,13.8666,13.8897,55600.0
2011-04-07 12:35:00,18.03,18.1,18.03,18.1,175000.0,13.8897,13.9436,13.8897,13.9436,175000.0
2011-04-07 12:40:00,18.09,18.11,18.08,18.09,56800.0,13.9359,13.9513,13.9282,13.9359,56800.0
2011-04-07 12:45:00,18.09,18.1,18.09,18.1,41200.0,13.9359,13.9436,13.9359,13.9436,41200.0
2011-04-07 12:50:00,18.1,18.11,18.1,18.11,35000.0,13.9436,13.9513,13.9436,13.9513,35000.0
2011-04-07 12:55:00,18.11,18.11,18.1,18.11,28600.0,13.9513,13.9513,13.9436,13.9513,28600.0
2011-04-07 13:00:00,18.11,18.11,18.08,18.08,49200.0,13.9513,13.9513,13.9282,13.9282,49200.0
2011-04-07 13:05:00,18.08,18.1,18.07,18.09,167600.0,13.9282,13.9436,13.9205,13.9359,167600.0
2011-04-07 13:10:00,18.09,18.09,18.04,18.04,55400.0,13.9359,13.9359,13.8974,13.8974,55400.0
2011-04-07 13:15:00,18.04,18.05,18.03,18.04,62400.0,13.8974,13.9051,13.8897,13.8974,62400.0
2011-04-07 13:20:00,18.03,18.03,18.01,18.02,54000.0,13.8897,13.8897,13.8743,13.882,54000.0
2011-04-07 13:25:00,18.02,18.02,17.98,17.98,77600.0,13.882,13.882,13.8511,13.8511,77600.0
2011-04-07 13:30:00,17.98,17.98,17.93,17.93,181000.0,13.8511,13.8511,13.8126,13.8126,181000.0
2011-04-07 13:35:00,17.93,17.93,17.91,17.91,119200.0,13.8126,13.8126,13.7972,13.7972,119200.0
2011-04-07 13:40:00,17.92,17.93,17.89,17.9,167800.0,13.8049,13.8126,13.7818,13.7895,167800.0
2011-04-07 13:45:00,17.9,17.9,17.88,17.9,59200.0,13.7895,13.7895,13.7741,13.7895,59200.0
2011-04-07 13:50:00,17.9,17.9,17.89,17.89,40000.0,13.7895,13.7895,13.7818,13.7818,40000.0
2011-04-07 13:55:00,17.9,17.92,17.88,17.89,50000.0,13.7895,13.8049,13.7741,13.7818,50000.0
2011-04-07 14:00:00,17.89,17.94,17.88,17.93,139200.0,13.7818,13.8203,13.7741,13.8126,139200.0
2011-04-07 14:05:00,17.93,17.93,17.91,17.93,72000.0,13.8126,13.8126,13.7972,13.8126,72000.0
2011-04-07 14:10:00,17.93,17.95,17.92,17.93,70600.0,13.8126,13.828,13.8049,13.8126,70600.0
2011-04-07 14:15:00,17.93,17.95,17.92,17.94,63600.0,13.8126,13.828,13.8049,13.8203,63600.0
2011-04-07 14:20:00,17.94,17.95,17.91,17.92,88000.0,13.8203,13.828,13.7972,13.8049,88000.0
2011-04-07 14:25:00,17.92,17.92,17.88,17.89,76600.0,13.8049,13.8049,13.7741,13.7818,76600.0
2011-04-07 14:30:00,17.89,17.91,17.88,17.89,87400.0,13.7818,13.7972,13.7741,13.7818,87400.0
2011-04-07 14:35:00,17.89,17.91,17.89,17.9,85600.0,13.7818,13.7972,13.7818,13.7895,85600.0
2011-04-07 14:40:00,17.9,17.95,17.9,17.95,201000.0,13.7895,13.828,13.7895,13.828,201000.0
2011-04-07 14:45:00,17.95,17.98,17.95,17.98,202000.0,13.828,13.8511,13.828,13.8511,202000.0
2011-04-07 14:50:00,17.98,18.0,17.96,17.99,165800.0,13.8511,13.8666,13.8357,13.8588,165800.0
2011-04-07 14:55:00,17.99,17.99,17.97,17.98,163400.0,13.8588,13.8588,13.8434,13.8511,163400.0
2011-04-07 15:00:00,17.98,17.98,17.96,17.96,70600.0,13.8511,13.8511,13.8357,13.8357,70600.0
2011-04-07 15:05:00,17.96,17.97,17.94,17.96,134400.0,13.8357,13.8434,13.8203,13.8357,134400.0
2011-04-07 15:10:00,17.96,17.97,17.93,17.94,167000.0,13.8357,13.8434,13.8126,13.8203,167000.0
2011-04-07 15:15:00,17.94,17.98,17.93,17.98,116800.0,13.8203,13.8511,13.8126,13.8511,116800.0
2011-04-07 15:20:00,17.98,17.99,17.97,17.98,262000.0,13.8511,13.8588,13.8434,13.8511,262000.0
2011-04-07 15:25:00,17.97,17.98,17.93,17.93,154400.0,13.8434,13.8511,13.8126,13.8126,154400.0
2011-04-07 15:30:00,17.93,17.94,17.91,17.92,203600.0,13.8126,13.8203,13.7972,13.8049,203600.0
2011-04-07 15:35:00,17.91,17.93,17.91,17.93,184000.0,13.7972,13.8126,13.7972,13.8126,184000.0
2011-04-07 15:40:00,17.93,17.93,17.92,17.93,151200.0,13.8126,13.8126,13.8049,13.8126,151200.0
2011-04-07 15:45:00,17.93,17.94,17.92,17.94,214600.0,13.8126,13.8203,13.8049,13.8203,214600.0
2011-04-07 15:50:00,17.93,17.95,17.93,17.94,294000.0,13.8126,13.828,13.8126,13.8203,294000.0
2011-04-07 15:55:00,17.94,17.96,17.94,17.96,374200.0,13.8203,13.8357,13.8203,13.8357,374200.0
2011-04-08 09:30:00,18.02,18.13,17.98,18.1,301600.0,13.882,13.9667,13.8511,13.9436,301600.0
2011-04-08 09:35:00,18.1,18.17,18.08,18.16,220600.0,13.9436,13.9975,13.9282,13.9898,220600.0
2011-04-08 09:40:00,18.16,18.18,18.07,18.13,202800.0,13.9898,14.0052,13.9205,13.9667,202800.0
2011-04-08 09:45:00,18.13,18.13,18.02,18.03,170600.0,13.9667,13.9667,13.882,13.8897,170600.0
2011-04-08 09:50:00,18.03,18.04,18.0,18.03,300200.0,13.8897,13.8974,13.8666,13.8897,300200.0
2011-04-08 09:55:00,18.03,18.06,18.03,18.05,105800.0,13.8897,13.9128,13.8897,13.9051,105800.0
2011-04-08 10:00:00,18.04,18.09,18.04,18.08,180600.0,13.8974,13.9359,13.8974,13.9282,180600.0
2011-04-08 10:05:00,18.09,18.09,18.0,18.0,170400.0,13.9359,13.9359,13.8666,13.8666,170400.0
2011-04-08 10:10:00,18.0,18.05,18.0,18.05,278400.0,13.8666,13.9051,13.8666,13.9051,278400.0
2011-04-08 10:15:00,18.05,18.07,17.98,18.0,508400.0,13.9051,13.9205,13.8511,13.8666,508400.0
2011-04-08 10:20:00,18.0,18.0,17.98,18.0,156000.0,13.8666,13.8666,13.8511,13.8666,156000.0
2011-04-08 10:25:00,17.99,18.03,17.99,18.02,123000.0,13.8588,13.8897,13.8588,13.882,123000.0
2011-04-08 10:30:00,18.02,18.04,17.99,18.0,126400.0,13.882,13.8974,13.8588,13.8666,126400.0
2011-04-08 10:35:00,18.0,18.06,17.99,18.06,189000.0,13.8666,13.9128,13.8588,13.9128,189000.0
2011-04-08 10:40:00,18.06,18.1,18.05,18.06,143600.0,13.9128,13.9436,13.9051,13.9128,143600.0
2011-04-08 10:45:00,18.06,18.07,18.03,18.07,80200.0,13.9128,13.9205,13.8897,13.9205,80200.0
2011-04-08 10:50:00,18.07,18.08,18.05,18.07,92200.0,13.9205,13.9282,13.9051,13.9205,92200.0
2011-04-08 10:55:00,18.07,18.08,18.04,18.04,109800.0,13.9205,13.9282,13.8974,13.8974,109800.0
2011-04-08 11:00:00,18.03,18.06,18.02,18.06,109600.0,13.8897,13.9128,13.882,13.9128,109600.0
2011-04-08 11:05:00,18.05,18.08,18.04,18.05,184000.0,13.9051,13.9282,13.8974,13.9051,184000.0
2011-04-08 11:10:00,18.06,18.06,18.02,18.02,125200.0,13.9128,13.9128,13.882,13.882,125200.0
2011-04-08 11:15:00,18.03,18.03,18.01,18.03,112800.0,13.8897,13.8897,13.8743,13.8897,112800.0
2011-04-08 11:20:00,18.03,18.04,18.0,18.0,112400.0,13.8897,13.8974,13.8666,13.8666,112400.0
2011-04-08 11:25:00,18.0,18.05,18.0,18.03,177000.0,13.8666,13.9051,13.8666,13.8897,177000.0
2011-04-08 11:30:00,18.03,18.05,18.01,18.05,71000.0,13.8897,13.9051,13.8743,13.9051,71000.0
2011-04-08 11:35:00,18.05,18.08,18.05,18.07,65000.0,13.9051,13.9282,13.9051,13.9205,65000.0
2011-04-08 11:40:00,18.07,18.09,18.06,18.09,53000.0,13.9205,13.9359,13.9128,13.9359,53000.0
2011-04-08 11:45:00,18.09,18.1,18.07,18.07,42800.0,13.9359,13.9436,13.9205,13.9205,42800.0
2011-04-08 11:50:00,18.07,18.07,18.05,18.06,48600.0,13.9205,13.9205,13.9051,13.9128,48600.0
2011-04-08 11:55:00,18.06,18.06,18.04,18.04,36000.0,13.9128,13.9128,13.8974,13.8974,36000.0
2011-04-08 12:00:00,18.05,18.05,18.03,18.03,45000.0,13.9051,13.9051,13.8897,13.8897,45000.0
2011-04-08 12:05:00,18.03,18.04,18.01,18.02,53200.0,13.8897,13.8974,13.8743,13.882,53200.0
2011-04-08 12:10:00,18.02,18.04,18.02,18.04,23400.0,13.882,13.8974,13.882,13.8974,23400.0
2011-04-08 12:15:00,18.04,18.05,18.03,18.05,33800.0,13.8974,13.9051,13.8897,13.9051,33800.0
2011-04-08 12:20:00,18.05,18.05,18.03,18.03,143800.0,13.9051,13.9051,13.8897,13.8897,143800.0
2011-04-08 12:25:00,18.03,18.05,18.02,18.02,150800.0,13.8897,13.9051,13.882,13.882,150800.0
2011-04-08 12:30:00,18.02,18.04,18.0,18.03,79600.0,13.882,13.8974,13.8666,13.8897,79600.0
2011-04-08 12:35:00,18.02,18.03,18.0,18.0,46800.0,13.882,13.8897,13.8666,13.8666,46800.0
2011-04-08 12:40:00,18.0,18.02,18.0,18.0,38600.0,13.8666,13.882,13.8666,13.8666,38600.0
2011-04-08 12:45:00,18.0,18.02,17.99,17.99,74600.0,13.8666,13.882,13.8588,13.8588,74600.0
2011-04-08 12:50:00,17.99,18.0,17.96,17.96,101400.0,13.8588,13.8666,13.8357,13.8357,101400.0
2011-04-08 12:55:00,17.96,17.97,17.93,17.93,86400.0,13.8357,13.8434,13.8126,13.8126,86400.0
2011-04-08 13:00:00,17.93,17.94,17.92,17.93,74000.0,13.8126,13.8203,13.8049,13.8126,74000.0
2011-04-08 13:05:00,17.93,17.96,17.93,17.96,74200.0,13.8126,13.8357,13.8126,13.8357,74200.0
2011-04-08 13:10:00,17.96,17.96,17.92,17.93,73000.0,13.8357,13.8357,13.8049,13.8126,73000.0
2011-04-08 13:15:00,17.93,17.96,17.93,17.94,66600.0,13.8126,13.8357,13.8126,13.8203,66600.0
2011-04-08 13:20:00,17.95,17.97,17.95,17.97,39000.0,13.828,13.8434,13.828,13.8434,39000.0
2011-04-08 13:25:00,17.96,17.97,17.95,17.95,31400.0,13.8357,13.8434,13.828,13.828,31400.0
2011-04-08 13:30:00,17.96,17.96,17.92,17.94,70000.0,13.8357,13.8357,13.8049,13.8203,70000.0
2011-04-08 13:35:00,17.94,17.95,17.92,17.92,61600.0,13.8203,13.828,13.8049,13.8049,61600.0
2011-04-08 13:40:00,17.93,17.94,17.92,17.93,24000.0,13.8126,13.8203,13.8049,13.8126,24000.0
2011-04-08 13:45:00,17.92,17.93,17.91,17.92,53000.0,13.8049,13.8126,13.7972,13.8049,53000.0
2011-04-08 13:50:00,17.92,17.93,17.91,17.92,165400.0,13.8049,13.8126,13.7972,13.8049,165400.0
2011-04-08 13:55:00,17.92,17.93,17.9,17.91,67200.0,13.8049,13.8126,13.7895,13.7972,67200.0
2011-04-08 14:00:00,17.91,17.92,17.91,17.91,47400.0,13.7972,13.8049,13.7972,13.7972,47400.0
2011-04-08 14:05:00,17.91,17.94,17.91,17.93,48800.0,13.7972,13.8203,13.7972,13.8126,48800.0
2011-04-08 14:10:00,17.93,17.94,17.91,17.91,90400.0,13.8126,13.8203,13.7972,13.7972,90400.0
2011-04-08 14:15:00,17.91,17.91,17.88,17.9,103600.0,13.7972,13.7972,13.7741,13.7895,103600.0
2011-04-08 14:20:00,17.9,17.9,17.87,17.89,84400.0,13.7895,13.7895,13.7664,13.7818,84400.0
2011-04-08 14:25:00,17.89,17.9,17.86,17.89,76400.0,13.7818,13.7895,13.7587,13.7818,76400.0
2011-04-08 14:30:00,17.89,17.9,17.85,17.86,81200.0,13.7818,13.7895,13.751,13.7587,81200.0
2011-04-08 14:35:00,17.86,17.86,17.81,17.85,201000.0,13.7587,13.7587,13.7202,13.751,201000.0
2011-04-08 14:40:00,17.85,17.85,17.8,17.81,119800.0,13.751,13.751,13.7125,13.7202,119800.0
2011-04-08 14:45:00,17.81,17.82,17.77,17.77,172200.0,13.7202,13.7279,13.6894,13.6894,172200.0
2011-04-08 14:50:00,17.77,17.81,17.75,17.8,142000.0,13.6894,13.7202,13.674,13.7125,142000.0
2011-04-08 14:55:00,17.8,17.82,17.7,17.71,480600.0,13.7125,13.7279,13.6354,13.6431,480600.0
2011-04-08 15:00:00,17.71,17.77,17.7,17.77,188200.0,13.6431,13.6894,13.6354,13.6894,188200.0
2011-04-08 15:05:00,17.76,17.82,17.75,17.81,180000.0,13.6817,13.7279,13.674,13.7202,180000.0
2011-04-08 15:10:00,17.82,17.85,17.81,17.81,175600.0,13.7279,13.751,13.7202,13.7202,175600.0
2011-04-08 15:15:00,17.82,17.82,17.8,17.82,71600.0,13.7279,13.7279,13.7125,13.7279,71600.0
2011-04-08 15:20:00,17.82,17.83,17.79,17.79,105400.0,13.7279,13.7356,13.7048,13.7048,105400.0
2011-04-08 15:25:00,17.79,17.82,17.77,17.81,97400.0,13.7048,13.7279,13.6894,13.7202,97400.0
2011-04-08 15:30:00,17.81,17.85,17.81,17.83,118800.0,13.7202,13.751,13.7202,13.7356,118800.0
2011-04-08 15:35:00,17.83,17.86,17.81,17.82,163600.0,13.7356,13.7587,13.7202,13.7279,163600.0
2011-04-08 15:40:00,17.82,17.86,17.82,17.85,133600.0,13.7279,13.7587,13.7279,13.751,133600.0
2011-04-08 15:45:00,17.85,17.88,17.85,17.86,221800.0,13.751,13.7741,13.751,13.7587,221800.0
2011-04-08 15:50:00,17.86,17.9,17.85,17.89,320400.0,13.7587,13.7895,13.751,13.7818,320400.0
2011-04-08 15:55:00,17.89,17.89,17.87,17.89,539600.0,13.7818,13.7818,13.7664,13.7818,539600.0
2011-04-11 09:30:00,17.95,18.04,17.94,18.03,194600.0,13.828,13.8974,13.8203,13.8897,194600.0
2011-04-11 09:35:00,18.03,18.1,17.94,17.98,204800.0,13.8897,13.9436,13.8203,13.8511,204800.0
2011-04-11 09:40:00,17.98,18.01,17.86,17.92,173200.0,13.8511,13.8743,13.7587,13.8049,173200.0
2011-04-11 09:45:00,17.93,18.04,17.93,18.02,252400.0,13.8126,13.8974,13.8126,13.882,252400.0
2011-04-11 09:50:00,18.03,18.05,17.97,17.97,159200.0,13.8897,13.9051,13.8434,13.8434,159200.0
2011-04-11 09:55:00,17.97,17.99,17.94,17.95,172000.0,13.8434,13.8588,13.8203,13.828,172000.0
2011-04-11 10:00:00,17.95,17.97,17.89,17.9,117800.0,13.828,13.8434,13.7818,13.7895,117800.0
2011-04-11 10:05:00,17.9,17.9,17.82,17.82,123800.0,13.7895,13.7895,13.7279,13.7279,123800.0
2011-04-11 10:10:00,17.83,17.85,17.8,17.85,158600.0,13.7356,13.751,13.7125,13.751,158600.0
2011-04-11 10:15:00,17.85,17.86,17.79,17.79,63400.0,13.751,13.7587,13.7048,13.7048,63400.0
2011-04-11 10:20:00,17.79,17.8,17.78,17.78,98800.0,13.7048,13.7125,13.6971,13.6971,98800.0
2011-04-11 10:25:00,17.78,17.84,17.78,17.78,103000.0,13.6971,13.7433,13.6971,13.6971,103000.0
2011-04-11 10:30:00,17.79,17.82,17.76,17.81,99400.0,13.7048,13.7279,13.6817,13.7202,99400.0
2011-04-11 10:35:00,17.81,17.85,17.8,17.84,99000.0,13.7202,13.751,13.7125,13.7433,99000.0
2011-04-11 10:40:00,17.84,17.85,17.81,17.85,66800.0,13.7433,13.751,13.7202,13.751,66800.0
2011-04-11 10:45:00,17.85,17.88,17.84,17.87,107600.0,13.751,13.7741,13.7433,13.7664,107600.0
2011-04-11 10:50:00,17.87,17.92,17.84,17.85,139400.0,13.7664,13.8049,13.7433,13.751,139400.0
2011-04-11 10:55:00,17.86,17.89,17.85,17.86,57000.0,13.7587,13.7818,13.751,13.7587,57000.0
2011-04-11 11:00:00,17.86,17.91,17.86,17.88,144200.0,13.7587,13.7972,13.7587,13.7741,144200.0
2011-04-11 11:05:00,17.89,17.92,17.88,17.92,70400.0,13.7818,13.8049,13.7741,13.8049,70400.0
2011-04-11 11:10:00,17.92,17.92,17.9,17.92,92200.0,13.8049,13.8049,13.7895,13.8049,92200.0
2011-04-11 11:15:00,17.92,17.99,17.92,17.96,152000.0,13.8049,13.8588,13.8049,13.8357,152000.0
2011-04-11 11:20:00,17.96,17.96,17.86,17.86,92400.0,13.8357,13.8357,13.7587,13.7587,92400.0
2011-04-11 11:25:00,17.86,17.89,17.85,17.85,46400.0,13.7587,13.7818,13.751,13.751,46400.0
2011-04-11 11:30:00,17.86,17.86,17.83,17.85,65000.0,13.7587,13.7587,13.7356,13.751,65000.0
2011-04-11 11:35:00,17.85,17.86,17.84,17.85,46600.0,13.751,13.7587,13.7433,13.751,46600.0
2011-04-11 11:40:00,17.85,17.85,17.83,17.84,43200.0,13.751,13.751,13.7356,13.7433,43200.0
2011-04-11 11:45:00,17.83,17.84,17.82,17.83,43400.0,13.7356,13.7433,13.7279,13.7356,43400.0
2011-04-11 11:50:00,17.83,17.84,17.82,17.82,76400.0,13.7356,13.7433,13.7279,13.7279,76400.0
2011-04-11 11:55:00,17.82,17.82,17.75,17.75,111600.0,13.7279,13.7279,13.674,13.674,111600.0
2011-04-11 12:00:00,17.76,17.78,17.75,17.75,85600.0,13.6817,13.6971,13.674,13.674,85600.0
2011-04-11 12:05:00,17.75,17.75,17.72,17.74,146000.0,13.674,13.674,13.6508,13.6663,146000.0
2011-04-11 12:10:00,17.75,17.78,17.74,17.75,40000.0,13.674,13.6971,13.6663,13.674,40000.0
2011-04-11 12:15:00,17.75,17.75,17.72,17.74,59600.0,13.674,13.674,13.6508,13.6663,59600.0
2011-04-11 12:20:00,17.74,17.78,17.74,17.77,55400.0,13.6663,13.6971,13.6663,13.6894,55400.0
2011-04-11 12:25:00,17.77,17.78,17.77,17.77,31400.0,13.6894,13.6971,13.6894,13.6894,31400.0
2011-04-11 12:30:00,17.77,17.78,17.77,17.77,28800.0,13.6894,13.6971,13.6894,13.6894,28800.0
2011-04-11 12:35:00,17.77,17.77,17.72,17.74,78800.0,13.6894,13.6894,13.6508,13.6663,78800.0
2011-04-11 12:40:00,17.73,17.77,17.72,17.77,64800.0,13.6586,13.6894,13.6508,13.6894,64800.0
2011-04-11 12:45:00,17.77,17.77,17.75,17.75,32400.0,13.6894,13.6894,13.674,13.674,32400.0
2011-04-11 12:50:00,17.75,17.75,17.73,17.74,42000.0,13.674,13.674,13.6586,13.6663,42000.0
2011-04-11 12:55:00,17.74,17.74,17.7,17.7,62000.0,13.6663,13.6663,13.6354,13.6354,62000.0
2011-04-11 13:00:00,17.71,17.71,17.67,17.7,230600.0,13.6431,13.6431,13.6123,13.6354,230600.0
2011-04-11 13:05:00,17.7,17.71,17.69,17.7,101800.0,13.6354,13.6431,13.6277,13.6354,101800.0
2011-04-11 13:10:00,17.7,17.71,17.7,17.71,62600.0,13.6354,13.6431,13.6354,13.6431,62600.0
2011-04-11 13:15:00,17.71,17.72,17.68,17.71,88400.0,13.6431,13.6508,13.62,13.6431,88400.0
2011-04-11 13:20:00,17.72,17.74,17.71,17.73,42600.0,13.6508,13.6663,13.6431,13.6586,42600.0
2011-04-11 13:25:00,17.74,17.75,17.72,17.73,32000.0,13.6663,13.674,13.6508,13.6586,32000.0
2011-04-11 13:30:00,17.74,17.75,17.73,17.74,62600.0,13.6663,13.674,13.6586,13.6663,62600.0
2011-04-11 13:35:00,17.73,17.73,17.71,17.72,51200.0,13.6586,13.6586,13.6431,13.6508,51200.0
2011-04-11 13:40:00,17.72,17.75,17.72,17.74,40600.0,13.6508,13.674,13.6508,13.6663,40600.0
2011-04-11 13:45:00,17.74,17.74,17.7,17.7,51800.0,13.6663,13.6663,13.6354,13.6354,51800.0
2011-04-11 13:50:00,17.7,17.73,17.68,17.73,70400.0,13.6354,13.6586,13.62,13.6586,70400.0
2011-04-11 13:55:00,17.73,17.74,17.71,17.74,54200.0,13.6586,13.6663,13.6431,13.6663,54200.0
2011-04-11 14:00:00,17.73,17.75,17.73,17.75,71600.0,13.6586,13.674,13.6586,13.674,71600.0
2011-04-11 14:05:00,17.74,17.77,17.74,17.75,62400.0,13.6663,13.6894,13.6663,13.674,62400.0
2011-04-11 14:10:00,17.75,17.75,17.73,17.74,85800.0,13.674,13.674,13.6586,13.6663,85800.0
2011-04-11 14:15:00,17.74,17.75,17.73,17.73,82000.0,13.6663,13.674,13.6586,13.6586,82000.0
2011-04-11 14:20:00,17.73,17.75,17.73,17.74,85200.0,13.6586,13.674,13.6586,13.6663,85200.0
2011-04-11 14:25:00,17.74,17.74,17.72,17.72,72400.0,13.6663,13.6663,13.6508,13.6508,72400.0
2011-04-11 14:30:00,17.72,17.74,17.71,17.71,99800.0,13.6508,13.6663,13.6431,13.6431,99800.0
2011-04-11 14:35:00,17.72,17.73,17.7,17.71,121400.0,13.6508,13.6586,13.6354,13.6431,121400.0
2011-04-11 14:40:00,17.71,17.73,17.71,17.72,38600.0,13.6431,13.6586,13.6431,13.6508,38600.0
2011-04-11 14:45:00,17.71,17.72,17.71,17.72,61600.0,13.6431,13.6508,13.6431,13.6508,61600.0
2011-04-11 14:50:00,17.72,17.72,17.68,17.69,157800.0,13.6508,13.6508,13.62,13.6277,157800.0
2011-04-11 14:55:00,17.68,17.69,17.66,17.66,179600.0,13.62,13.6277,13.6046,13.6046,179600.0
2011-04-11 15:00:00,17.66,17.67,17.63,17.64,130400.0,13.6046,13.6123,13.5815,13.5892,130400.0
2011-04-11 15:05:00,17.64,17.64,17.63,17.63,135800.0,13.5892,13.5892,13.5815,13.5815,135800.0
2011-04-11 15:10:00,17.63,17.63,17.61,17.62,133000.0,13.5815,13.5815,13.5661,13.5738,133000.0
2011-04-11 15:15:00,17.62,17.65,17.61,17.64,271000.0,13.5738,13.5969,13.5661,13.5892,271000.0
2011-04-11 15:20:00,17.64,17.66,17.63,17.64,190600.0,13.5892,13.6046,13.5815,13.5892,190600.0
2011-04-11 15:25:00,17.64,17.65,17.64,17.64,121400.0,13.5892,13.5969,13.5892,13.5892,121400.0
2011-04-11 15:30:00,17.64,17.66,17.64,17.65,272400.0,13.5892,13.6046,13.5892,13.5969,272400.0
2011-04-11 15:35:00,17.65,17.67,17.65,17.67,117800.0,13.5969,13.6123,13.5969,13.6123,117800.0
2011-04-11 15:40:00,17.67,17.69,17.66,17.69,199400.0,13.6123,13.6277,13.6046,13.6277,199400.0
2011-04-11 15:45:00,17.69,17.73,17.68,17.73,233800.0,13.6277,13.6586,13.62,13.6586,233800.0
2011-04-11 15:50:00,17.73,17.74,17.71,17.73,184000.0,13.6586,13.6663,13.6431,13.6586,184000.0
2011-04-11 15:55:00,17.73,17.75,17.73,17.75,437800.0,13.6586,13.674,13.6586,13.674,437800.0
2011-04-12 09:30:00,17.61,17.71,17.61,17.64,283600.0,13.5661,13.6431,13.5661,13.5892,283600.0
2011-04-12 09:35:00,17.65,17.8,17.65,17.79,210600.0,13.5969,13.7125,13.5969,13.7048,210600.0
2011-04-12 09:40:00,17.8,17.8,17.71,17.73,145000.0,13.7125,13.7125,13.6431,13.6586,145000.0
2011-04-12 09:45:00,17.73,17.85,17.73,17.8,529400.0,13.6586,13.751,13.6586,13.7125,529400.0
2011-04-12 09:50:00,17.8,17.82,17.77,17.78,103000.0,13.7125,13.7279,13.6894,13.6971,103000.0
2011-04-12 09:55:00,17.77,17.77,17.68,17.7,501600.0,13.6894,13.6894,13.62,13.6354,501600.0
2011-04-12 10:00:00,17.7,17.72,17.65,17.7,242600.0,13.6354,13.6508,13.5969,13.6354,242600.0
2011-04-12 10:05:00,17.7,17.7,17.61,17.62,286800.0,13.6354,13.6354,13.5661,13.5738,286800.0
2011-04-12 10:10:00,17.62,17.68,17.61,17.67,108800.0,13.5738,13.62,13.5661,13.6123,108800.0
2011-04-12 10:15:00,17.67,17.68,17.64,17.65,104600.0,13.6123,13.62,13.5892,13.5969,104600.0
2011-04-12 10:20:00,17.65,17.67,17.63,17.63,86200.0,13.5969,13.6123,13.5815,13.5815,86200.0
2011-04-12 10:25:00,17.63,17.72,17.63,17.72,121400.0,13.5815,13.6508,13.5815,13.6508,121400.0
2011-04-12 10:30:00,17.72,17.77,17.72,17.75,299400.0,13.6508,13.6894,13.6508,13.674,299400.0
2011-04-12 10:35:00,17.75,17.79,17.75,17.78,238000.0,13.674,13.7048,13.674,13.6971,238000.0
2011-04-12 10:40:00,17.78,17.8,17.74,17.75,108600.0,13.6971,13.7125,13.6663,13.674,108600.0
2011-04-12 10:45:00,17.75,17.77,17.7,17.76,209000.0,13.674,13.6894,13.6354,13.6817,209000.0
2011-04-12 10:50:00,17.77,17.78,17.72,17.74,276400.0,13.6894,13.6971,13.6508,13.6663,276400.0
2011-04-12 10:55:00,17.74,17.79,17.73,17.77,267800.0,13.6663,13.7048,13.6586,13.6894,267800.0
2011-04-12 11:00:00,17.77,17.78,17.75,17.75,114200.0,13.6894,13.6971,13.674,13.674,114200.0
2011-04-12 11:05:00,17.75,17.79,17.75,17.79,105000.0,13.674,13.7048,13.674,13.7048,105000.0
2011-04-12 11:10:00,17.79,17.88,17.79,17.86,285600.0,13.7048,13.7741,13.7048,13.7587,285600.0
2011-04-12 11:15:00,17.86,17.86,17.82,17.82,73000.0,13.7587,13.7587,13.7279,13.7279,73000.0
2011-04-12 11:20:00,17.82,17.86,17.81,17.86,101800.0,13.7279,13.7587,13.7202,13.7587,101800.0
2011-04-12 11:25:00,17.86,17.9,17.86,17.9,147000.0,13.7587,13.7895,13.7587,13.7895,147000.0
2011-04-12 11:30:00,17.9,17.91,17.86,17.9,109200.0,13.7895,13.7972,13.7587,13.7895,109200.0
2011-04-12 11:35:00,17.9,17.91,17.89,17.9,71400.0,13.7895,13.7972,13.7818,13.7895,71400.0
2011-04-12 11:40:00,17.9,17.9,17.85,17.87,78000.0,13.7895,13.7895,13.751,13.7664,78000.0
2011-04-12 11:45:00,17.87,17.88,17.86,17.87,46400.0,13.7664,13.7741,13.7587,13.7664,46400.0
2011-04-12 11:50:00,17.86,17.86,17.84,17.84,49600.0,13.7587,13.7587,13.7433,13.7433,49600.0
2011-04-12 11:55:00,17.84,17.85,17.81,17.82,65200.0,13.7433,13.751,13.7202,13.7279,65200.0
2011-04-12 12:00:00,17.81,17.83,17.8,17.83,46000.0,13.7202,13.7356,13.7125,13.7356,46000.0
2011-04-12 12:05:00,17.82,17.83,17.81,17.81,63200.0,13.7279,13.7356,13.7202,13.7202,63200.0
2011-04-12 12:10:00,17.8,17.81,17.78,17.81,70000.0,13.7125,13.7202,13.6971,13.7202,70000.0
2011-04-12 12:15:00,17.8,17.83,17.8,17.81,25400.0,13.7125,13.7356,13.7125,13.7202,25400.0
2011-04-12 12:20:00,17.81,17.85,17.81,17.84,55600.0,13.7202,13.751,13.7202,13.7433,55600.0
2011-04-12 12:25:00,17.84,17.85,17.83,17.84,38000.0,13.7433,13.751,13.7356,13.7433,38000.0
2011-04-12 12:30:00,17.84,17.84,17.81,17.82,23400.0,13.7433,13.7433,13.7202,13.7279,23400.0
2011-04-12 12:35:00,17.82,17.83,17.8,17.83,38200.0,13.7279,13.7356,13.7125,13.7356,38200.0
2011-04-12 12:40:00,17.82,17.84,17.82,17.84,26600.0,13.7279,13.7433,13.7279,13.7433,26600.0
2011-04-12 12:45:00,17.85,17.88,17.85,17.86,84000.0,13.751,13.7741,13.751,13.7587,84000.0
2011-04-12 12:50:00,17.86,17.86,17.84,17.86,35600.0,13.7587,13.7587,13.7433,13.7587,35600.0
2011-04-12 12:55:00,17.86,17.86,17.83,17.85,19200.0,13.7587,13.7587,13.7356,13.751,19200.0
2011-04-12 13:00:00,17.85,17.86,17.82,17.85,94400.0,13.751,13.7587,13.7279,13.751,94400.0
2011-04-12 13:05:00,17.85,17.87,17.83,17.83,54800.0,13.751,13.7664,13.7356,13.7356,54800.0
2011-04-12 13:10:00,17.84,17.85,17.81,17.81,51000.0,13.7433,13.751,13.7202,13.7202,51000.0
2011-04-12 13:15:00,17.81,17.85,17.81,17.82,37600.0,13.7202,13.751,13.7202,13.7279,37600.0
2011-04-12 13:20:00,17.82,17.83,17.81,17.83,26200.0,13.7279,13.7356,13.7202,13.7356,26200.0
2011-04-12 13:25:00,17.83,17.85,17.83,17.85,49200.0,13.7356,13.751,13.7356,13.751,49200.0
2011-04-12 13:30:00,17.85,17.87,17.84,17.86,119800.0,13.751,13.7664,13.7433,13.7587,119800.0
2011-04-12 13:35:00,17.86,17.86,17.81,17.81,100800.0,13.7587,13.7587,13.7202,13.7202,100800.0
2011-04-12 13:40:00,17.81,17.82,17.79,17.8,64800.0,13.7202,13.7279,13.7048,13.7125,64800.0
2011-04-12 13:45:00,17.8,17.83,17.8,17.82,77800.0,13.7125,13.7356,13.7125,13.7279,77800.0
2011-04-12 13:50:00,17.82,17.86,17.82,17.85,81400.0,13.7279,13.7587,13.7279,13.751,81400.0
2011-04-12 13:55:00,17.85,17.86,17.83,17.83,57600.0,13.751,13.7587,13.7356,13.7356,57600.0
2011-04-12 14:00:00,17.83,17.86,17.83,17.86,74600.0,13.7356,13.7587,13.7356,13.7587,74600.0
2011-04-12 14:05:00,17.86,17.91,17.84,17.89,93600.0,13.7587,13.7972,13.7433,13.7818,93600.0
2011-04-12 14:10:00,17.89,17.89,17.85,17.86,183400.0,13.7818,13.7818,13.751,13.7587,183400.0
2011-04-12 14:15:00,17.86,17.89,17.86,17.87,139800.0,13.7587,13.7818,13.7587,13.7664,139800.0
2011-04-12 14:20:00,17.86,17.92,17.86,17.91,128200.0,13.7587,13.8049,13.7587,13.7972,128200.0
2011-04-12 14:25:00,17.91,17.92,17.9,17.91,77000.0,13.7972,13.8049,13.7895,13.7972,77000.0
2011-04-12 14:30:00,17.9,17.91,17.88,17.89,88600.0,13.7895,13.7972,13.7741,13.7818,88600.0
2011-04-12 14:35:00,17.89,17.91,17.87,17.89,136000.0,13.7818,13.7972,13.7664,13.7818,136000.0
2011-04-12 14:40:00,17.89,17.89,17.86,17.86,72600.0,13.7818,13.7818,13.7587,13.7587,72600.0
2011-04-12 14:45:00,17.86,17.87,17.82,17.84,157200.0,13.7587,13.7664,13.7279,13.7433,157200.0
2011-04-12 14:50:00,17.84,17.84,17.82,17.83,83000.0,13.7433,13.7433,13.7279,13.7356,83000.0
2011-04-12 14:55:00,17.83,17.85,17.83,17.84,63200.0,13.7356,13.751,13.7356,13.7433,63200.0
2011-04-12 15:00:00,17.85,17.85,17.83,17.83,60800.0,13.751,13.751,13.7356,13.7356,60800.0
2011-04-12 15:05:00,17.83,17.85,17.83,17.84,65600.0,13.7356,13.751,13.7356,13.7433,65600.0
2011-04-12 15:10:00,17.84,17.89,17.82,17.86,307600.0,13.7433,13.7818,13.7279,13.7587,307600.0
2011-04-12 15:15:00,17.87,17.88,17.86,17.86,64200.0,13.7664,13.7741,13.7587,13.7587,64200.0
2011-04-12 15:20:00,17.86,17.86,17.81,17.83,106800.0,13.7587,13.7587,13.7202,13.7356,106800.0
2011-04-12 15:25:00,17.83,17.84,17.82,17.82,156800.0,13.7356,13.7433,13.7279,13.7279,156800.0
2011-04-12 15:30:00,17.82,17.83,17.81,17.81,87400.0,13.7279,13.7356,13.7202,13.7202,87400.0
2011-04-12 15:35:00,17.82,17.84,17.81,17.84,143600.0,13.7279,13.7433,13.7202,13.7433,143600.0
2011-04-12 15:40:00,17.84,17.85,17.83,17.85,78600.0,13.7433,13.751,13.7356,13.751,78600.0
2011-04-12 15:45:00,17.85,17.85,17.83,17.85,118800.0,13.751,13.751,13.7356,13.751,118800.0
2011-04-12 15:50:00,17.85,17.88,17.85,17.86,291000.0,13.751,13.7741,13.751,13.7587,291000.0
2011-04-12 15:55:00,17.86,17.89,17.86,17.89,378400.0,13.7587,13.7818,13.7587,13.7818,378400.0
2011-04-13 09:30:00,17.99,17.99,17.89,17.96,244800.0,13.8588,13.8588,13.7818,13.8357,244800.0
2011-04-13 09:35:00,17.96,17.98,17.92,17.96,97400.0,13.8357,13.8511,13.8049,13.8357,97400.0
2011-04-13 09:40:00,17.96,17.99,17.95,17.97,76400.0,13.8357,13.8588,13.828,13.8434,76400.0
2011-04-13 09:45:00,17.97,18.0,17.95,17.99,103000.0,13.8434,13.8666,13.828,13.8588,103000.0
2011-04-13 09:50:00,17.98,17.99,17.95,17.97,50800.0,13.8511,13.8588,13.828,13.8434,50800.0
2011-04-13 09:55:00,17.96,17.99,17.96,17.98,50600.0,13.8357,13.8588,13.8357,13.8511,50600.0
2011-04-13 10:00:00,17.97,18.01,17.95,18.0,122600.0,13.8434,13.8743,13.828,13.8666,122600.0
2011-04-13 10:05:00,18.0,18.01,17.94,17.94,108600.0,13.8666,13.8743,13.8203,13.8203,108600.0
2011-04-13 10:10:00,17.94,17.98,17.93,17.96,186000.0,13.8203,13.8511,13.8126,13.8357,186000.0
2011-04-13 10:15:00,17.97,18.0,17.96,18.0,196600.0,13.8434,13.8666,13.8357,13.8666,196600.0
2011-04-13 10:20:00,18.0,18.03,17.99,18.02,90000.0,13.8666,13.8897,13.8588,13.882,90000.0
2011-04-13 10:25:00,18.02,18.07,18.01,18.05,174600.0,13.882,13.9205,13.8743,13.9051,174600.0
2011-04-13 10:30:00,18.05,18.06,18.02,18.02,85800.0,13.9051,13.9128,13.882,13.882,85800.0
2011-04-13 10:35:00,18.02,18.03,17.99,17.99,73600.0,13.882,13.8897,13.8588,13.8588,73600.0
2011-04-13 10:40:00,17.99,18.04,17.98,18.03,85400.0,13.8588,13.8974,13.8511,13.8897,85400.0
2011-04-13 10:45:00,18.03,18.07,18.01,18.04,426800.0,13.8897,13.9205,13.8743,13.8974,426800.0
2011-04-13 10:50:00,18.05,18.07,18.04,18.06,251800.0,13.9051,13.9205,13.8974,13.9128,251800.0
2011-04-13 10:55:00,18.05,18.07,18.05,18.06,190800.0,13.9051,13.9205,13.9051,13.9128,190800.0
2011-04-13 11:00:00,18.07,18.07,18.05,18.07,98000.0,13.9205,13.9205,13.9051,13.9205,98000.0
2011-04-13 11:05:00,18.07,18.09,18.04,18.07,324800.0,13.9205,13.9359,13.8974,13.9205,324800.0
2011-04-13 11:10:00,18.07,18.08,18.04,18.07,105800.0,13.9205,13.9282,13.8974,13.9205,105800.0
2011-04-13 11:15:00,18.07,18.07,18.03,18.05,120400.0,13.9205,13.9205,13.8897,13.9051,120400.0
2011-04-13 11:20:00,18.05,18.06,18.02,18.03,92400.0,13.9051,13.9128,13.882,13.8897,92400.0
2011-04-13 11:25:00,18.02,18.04,18.01,18.03,76000.0,13.882,13.8974,13.8743,13.8897,76000.0
2011-04-13 11:30:00,18.03,18.05,18.02,18.03,42000.0,13.8897,13.9051,13.882,13.8897,42000.0
2011-04-13 11:35:00,18.03,18.03,17.97,17.99,117200.0,13.8897,13.8897,13.8434,13.8588,117200.0
2011-04-13 11:40:00,17.98,18.03,17.98,18.03,81200.0,13.8511,13.8897,13.8511,13.8897,81200.0
2011-04-13 11:45:00,18.02,18.03,18.02,18.03,124800.0,13.882,13.8897,13.882,13.8897,124800.0
2011-04-13 11:50:00,18.03,18.03,18.0,18.03,51600.0,13.8897,13.8897,13.8666,13.8897,51600.0
2011-04-13 11:55:00,18.03,18.03,17.92,17.92,180600.0,13.8897,13.8897,13.8049,13.8049,180600.0
2011-04-13 12:00:00,17.92,17.93,17.91,17.92,114400.0,13.8049,13.8126,13.7972,13.8049,114400.0
2011-04-13 12:05:00,17.92,17.97,17.92,17.96,91200.0,13.8049,13.8434,13.8049,13.8357,91200.0
2011-04-13 12:10:00,17.97,17.98,17.96,17.97,75400.0,13.8434,13.8511,13.8357,13.8434,75400.0
2011-04-13 12:15:00,17.96,17.97,17.95,17.97,36000.0,13.8357,13.8434,13.828,13.8434,36000.0
2011-04-13 12:20:00,17.97,17.98,17.93,17.93,37000.0,13.8434,13.8511,13.8126,13.8126,37000.0
2011-04-13 12:25:00,17.93,17.96,17.93,17.95,46200.0,13.8126,13.8357,13.8126,13.828,46200.0
2011-04-13 12:30:00,17.94,17.94,17.91,17.91,32000.0,13.8203,13.8203,13.7972,13.7972,32000.0
2011-04-13 12:35:00,17.91,17.91,17.83,17.86,185600.0,13.7972,13.7972,13.7356,13.7587,185600.0
2011-04-13 12:40:00,17.86,17.9,17.86,17.88,115600.0,13.7587,13.7895,13.7587,13.7741,115600.0
2011-04-13 12:45:00,17.88,17.89,17.84,17.89,70000.0,13.7741,13.7818,13.7433,13.7818,70000.0
2011-04-13 12:50:00,17.89,17.9,17.88,17.89,47800.0,13.7818,13.7895,13.7741,13.7818,47800.0
2011-04-13 12:55:00,17.89,17.89,17.87,17.89,21200.0,13.7818,13.7818,13.7664,13.7818,21200.0
2011-04-13 13:00:00,17.89,17.93,17.88,17.93,58800.0,13.7818,13.8126,13.7741,13.8126,58800.0
2011-04-13 13:05:00,17.93,17.93,17.91,17.93,28400.0,13.8126,13.8126,13.7972,13.8126,28400.0
2011-04-13 13:10:00,17.93,17.94,17.91,17.91,27200.0,13.8126,13.8203,13.7972,13.7972,27200.0
2011-04-13 13:15:00,17.91,17.95,17.91,17.93,49000.0,13.7972,13.828,13.7972,13.8126,49000.0
2011-04-13 13:20:00,17.93,17.95,17.93,17.93,26600.0,13.8126,13.828,13.8126,13.8126,26600.0
2011-04-13 13:25:00,17.93,17.93,17.9,17.92,51200.0,13.8126,13.8126,13.7895,13.8049,51200.0
2011-04-13 13:30:00,17.92,17.93,17.9,17.92,29400.0,13.8049,13.8126,13.7895,13.8049,29400.0
2011-04-13 13:35:00,17.92,17.92,17.88,17.9,32400.0,13.8049,13.8049,13.7741,13.7895,32400.0
2011-04-13 13:40:00,17.89,17.9,17.88,17.88,90600.0,13.7818,13.7895,13.7741,13.7741,90600.0
2011-04-13 13:45:00,17.89,17.89,17.86,17.86,89200.0,13.7818,13.7818,13.7587,13.7587,89200.0
2011-04-13 13:50:00,17.86,17.86,17.83,17.84,87600.0,13.7587,13.7587,13.7356,13.7433,87600.0
2011-04-13 13:55:00,17.84,17.85,17.82,17.85,51800.0,13.7433,13.751,13.7279,13.751,51800.0
2011-04-13 14:00:00,17.85,17.89,17.85,17.88,149600.0,13.751,13.7818,13.751,13.7741,149600.0
2011-04-13 14:05:00,17.88,17.91,17.87,17.91,60200.0,13.7741,13.7972,13.7664,13.7972,60200.0
2011-04-13 14:10:00,17.91,17.91,17.89,17.89,62800.0,13.7972,13.7972,13.7818,13.7818,62800.0
2011-04-13 14:15:00,17.89,17.91,17.88,17.9,57000.0,13.7818,13.7972,13.7741,13.7895,57000.0
2011-04-13 14:20:00,17.9,17.95,17.89,17.95,114000.0,13.7895,13.828,13.7818,13.828,114000.0
2011-04-13 14:25:00,17.95,17.95,17.93,17.93,222000.0,13.828,13.828,13.8126,13.8126,222000.0
2011-04-13 14:30:00,17.93,17.94,17.9,17.91,54800.0,13.8126,13.8203,13.7895,13.7972,54800.0
2011-04-13 14:35:00,17.92,17.93,17.9,17.9,72600.0,13.8049,13.8126,13.7895,13.7895,72600.0
2011-04-13 14:40:00,17.9,17.93,17.9,17.93,136000.0,13.7895,13.8126,13.7895,13.8126,136000.0
2011-04-13 14:45:00,17.93,17.95,17.9,17.91,131800.0,13.8126,13.828,13.7895,13.7972,131800.0
2011-04-13 14:50:00,17.91,17.93,17.9,17.92,96000.0,13.7972,13.8126,13.7895,13.8049,96000.0
2011-04-13 14:55:00,17.92,17.93,17.9,17.9,71200.0,13.8049,13.8126,13.7895,13.7895,71200.0
2011-04-13 15:00:00,17.91,17.93,17.9,17.9,194600.0,13.7972,13.8126,13.7895,13.7895,194600.0
2011-04-13 15:05:00,17.9,17.93,17.89,17.93,124800.0,13.7895,13.8126,13.7818,13.8126,124800.0
2011-04-13 15:10:00,17.93,17.94,17.92,17.93,76600.0,13.8126,13.8203,13.8049,13.8126,76600.0
2011-04-13 15:15:00,17.93,17.96,17.92,17.96,85600.0,13.8126,13.8357,13.8049,13.8357,85600.0
2011-04-13 15:20:00,17.96,17.96,17.93,17.95,76400.0,13.8357,13.8357,13.8126,13.828,76400.0
2011-04-13 15:25:00,17.94,17.96,17.93,17.95,86400.0,13.8203,13.8357,13.8126,13.828,86400.0
2011-04-13 15:30:00,17.95,17.95,17.91,17.95,99800.0,13.828,13.828,13.7972,13.828,99800.0
2011-04-13 15:35:00,17.91,17.95,17.91,17.93,98400.0,13.7972,13.828,13.7972,13.8126,98400.0
2011-04-13 15:40:00,17.93,17.94,17.93,17.93,98400.0,13.8126,13.8203,13.8126,13.8126,98400.0
2011-04-13 15:45:00,17.93,17.94,17.93,17.94,89400.0,13.8126,13.8203,13.8126,13.8203,89400.0
2011-04-13 15:50:00,17.93,17.95,17.92,17.92,142800.0,13.8126,13.828,13.8049,13.8049,142800.0
2011-04-13 15:55:00,17.92,17.93,17.9,17.9,408200.0,13.8049,13.8126,13.7895,13.7895,408200.0
2011-04-14 09:30:00,17.72,17.8,17.66,17.75,282600.0,13.6508,13.7125,13.6046,13.674,282600.0
2011-04-14 09:35:00,17.77,17.85,17.72,17.84,193000.0,13.6894,13.751,13.6508,13.7433,193000.0
2011-04-14 09:40:00,17.84,17.84,17.68,17.68,170800.0,13.7433,13.7433,13.62,13.62,170800.0
2011-04-14 09:45:00,17.68,17.72,17.65,17.68,165400.0,13.62,13.6508,13.5969,13.62,165400.0
2011-04-14 09:50:00,17.68,17.76,17.66,17.73,205600.0,13.62,13.6817,13.6046,13.6586,205600.0
2011-04-14 09:55:00,17.73,17.8,17.71,17.77,172200.0,13.6586,13.7125,13.6431,13.6894,172200.0
2011-04-14 10:00:00,17.77,17.81,17.75,17.79,146200.0,13.6894,13.7202,13.674,13.7048,146200.0
2011-04-14 10:05:00,17.8,17.81,17.77,17.78,167600.0,13.7125,13.7202,13.6894,13.6971,167600.0
2011-04-14 10:10:00,17.78,17.8,17.76,17.76,164800.0,13.6971,13.7125,13.6817,13.6817,164800.0
2011-04-14 10:15:00,17.76,17.82,17.75,17.8,85000.0,13.6817,13.7279,13.674,13.7125,85000.0
2011-04-14 10:20:00,17.8,17.82,17.76,17.79,127800.0,13.7125,13.7279,13.6817,13.7048,127800.0
2011-04-14 10:25:00,17.79,17.91,17.78,17.9,226600.0,13.7048,13.7972,13.6971,13.7895,226600.0
2011-04-14 10:30:00,17.9,17.93,17.86,17.87,81400.0,13.7895,13.8126,13.7587,13.7664,81400.0
2011-04-14 10:35:00,17.87,17.92,17.87,17.88,66600.0,13.7664,13.8049,13.7664,13.7741,66600.0
2011-04-14 10:40:00,17.88,17.89,17.83,17.85,129000.0,13.7741,13.7818,13.7356,13.751,129000.0
2011-04-14 10:45:00,17.85,17.91,17.85,17.89,64800.0,13.751,13.7972,13.751,13.7818,64800.0
2011-04-14 10:50:00,17.89,17.92,17.88,17.9,126000.0,13.7818,13.8049,13.7741,13.7895,126000.0
2011-04-14 10:55:00,17.9,17.93,17.86,17.89,144000.0,13.7895,13.8126,13.7587,13.7818,144000.0
2011-04-14 11:00:00,17.9,17.95,17.89,17.95,86000.0,13.7895,13.828,13.7818,13.828,86000.0
2011-04-14 11:05:00,17.95,17.95,17.92,17.93,85200.0,13.828,13.828,13.8049,13.8126,85200.0
2011-04-14 11:10:00,17.93,17.94,17.89,17.92,206200.0,13.8126,13.8203,13.7818,13.8049,206200.0
2011-04-14 11:15:00,17.92,17.92,17.85,17.9,238800.0,13.8049,13.8049,13.751,13.7895,238800.0
2011-04-14 11:20:00,17.9,17.9,17.88,17.88,51600.0,13.7895,13.7895,13.7741,13.7741,51600.0
2011-04-14 11:25:00,17.88,17.89,17.83,17.86,104000.0,13.7741,13.7818,13.7356,13.7587,104000.0
2011-04-14 11:30:00,17.86,17.86,17.84,17.84,50200.0,13.7587,13.7587,13.7433,13.7433,50200.0
2011-04-14 11:35:00,17.84,17.86,17.81,17.86,55600.0,13.7433,13.7587,13.7202,13.7587,55600.0
2011-04-14 11:40:00,17.86,17.88,17.81,17.84,226800.0,13.7587,13.7741,13.7202,13.7433,226800.0
2011-04-14 11:45:00,17.84,17.88,17.83,17.86,183800.0,13.7433,13.7741,13.7356,13.7587,183800.0
2011-04-14 11:50:00,17.86,17.89,17.85,17.89,163000.0,13.7587,13.7818,13.751,13.7818,163000.0
2011-04-14 11:55:00,17.89,17.92,17.88,17.91,37400.0,13.7818,13.8049,13.7741,13.7972,37400.0
2011-04-14 12:00:00,17.91,17.93,17.9,17.93,50200.0,13.7972,13.8126,13.7895,13.8126,50200.0
2011-04-14 12:05:00,17.94,17.94,17.91,17.91,42800.0,13.8203,13.8203,13.7972,13.7972,42800.0
2011-04-14 12:10:00,17.91,17.95,17.91,17.95,40000.0,13.7972,13.828,13.7972,13.828,40000.0
2011-04-14 12:15:00,17.94,17.95,17.89,17.89,46000.0,13.8203,13.828,13.7818,13.7818,46000.0
2011-04-14 12:20:00,17.89,17.9,17.86,17.89,41200.0,13.7818,13.7895,13.7587,13.7818,41200.0
2011-04-14 12:25:00,17.89,17.93,17.89,17.93,21600.0,13.7818,13.8126,13.7818,13.8126,21600.0
2011-04-14 12:30:00,17.93,17.95,17.92,17.94,44600.0,13.8126,13.828,13.8049,13.8203,44600.0
2011-04-14 12:35:00,17.93,17.93,17.91,17.91,30400.0,13.8126,13.8126,13.7972,13.7972,30400.0
2011-04-14 12:40:00,17.92,17.94,17.91,17.94,36000.0,13.8049,13.8203,13.7972,13.8203,36000.0
2011-04-14 12:45:00,17.94,17.94,17.92,17.93,27800.0,13.8203,13.8203,13.8049,13.8126,27800.0
2011-04-14 12:50:00,17.93,17.94,17.92,17.94,48000.0,13.8126,13.8203,13.8049,13.8203,48000.0
2011-04-14 12:55:00,17.94,17.98,17.94,17.97,77200.0,13.8203,13.8511,13.8203,13.8434,77200.0
2011-04-14 13:00:00,17.97,17.97,17.95,17.97,39600.0,13.8434,13.8434,13.828,13.8434,39600.0
2011-04-14 13:05:00,17.96,17.96,17.92,17.93,38200.0,13.8357,13.8357,13.8049,13.8126,38200.0
2011-04-14 13:10:00,17.93,17.93,17.91,17.91,53800.0,13.8126,13.8126,13.7972,13.7972,53800.0
2011-04-14 13:15:00,17.91,17.91,17.88,17.89,93200.0,13.7972,13.7972,13.7741,13.7818,93200.0
2011-04-14 13:20:00,17.89,17.89,17.86,17.86,99200.0,13.7818,13.7818,13.7587,13.7587,99200.0
2011-04-14 13:25:00,17.86,17.9,17.86,17.89,41400.0,13.7587,13.7895,13.7587,13.7818,41400.0
2011-04-14 13:30:00,17.89,17.89,17.86,17.86,95600.0,13.7818,13.7818,13.7587,13.7587,95600.0
2011-04-14 13:35:00,17.87,17.88,17.86,17.86,59800.0,13.7664,13.7741,13.7587,13.7587,59800.0
2011-04-14 13:40:00,17.87,17.87,17.84,17.86,122800.0,13.7664,13.7664,13.7433,13.7587,122800.0
2011-04-14 13:45:00,17.86,17.86,17.85,17.85,36400.0,13.7587,13.7587,13.751,13.751,36400.0
2011-04-14 13:50:00,17.85,17.85,17.82,17.83,32800.0,13.751,13.751,13.7279,13.7356,32800.0
2011-04-14 13:55:00,17.82,17.83,17.79,17.81,69200.0,13.7279,13.7356,13.7048,13.7202,69200.0
2011-04-14 14:00:00,17.81,17.82,17.79,17.82,120400.0,13.7202,13.7279,13.7048,13.7279,120400.0
2011-04-14 14:05:00,17.82,17.85,17.82,17.85,38800.0,13.7279,13.751,13.7279,13.751,38800.0
2011-04-14 14:10:00,17.85,17.86,17.85,17.86,29200.0,13.751,13.7587,13.751,13.7587,29200.0
2011-04-14 14:15:00,17.86,17.88,17.86,17.88,43000.0,13.7587,13.7741,13.7587,13.7741,43000.0
2011-04-14 14:20:00,17.88,17.89,17.88,17.88,56000.0,13.7741,13.7818,13.7741,13.7741,56000.0
2011-04-14 14:25:00,17.88,17.91,17.88,17.88,57600.0,13.7741,13.7972,13.7741,13.7741,57600.0
2011-04-14 14:30:00,17.88,17.94,17.88,17.94,76600.0,13.7741,13.8203,13.7741,13.8203,76600.0
2011-04-14 14:35:00,17.94,17.94,17.92,17.92,65800.0,13.8203,13.8203,13.8049,13.8049,65800.0
2011-04-14 14:40:00,17.92,17.93,17.89,17.89,37200.0,13.8049,13.8126,13.7818,13.7818,37200.0
2011-04-14 14:45:00,17.9,17.9,17.88,17.88,70400.0,13.7895,13.7895,13.7741,13.7741,70400.0
2011-04-14 14:50:00,17.88,17.88,17.86,17.88,85600.0,13.7741,13.7741,13.7587,13.7741,85600.0
2011-04-14 14:55:00,17.87,17.9,17.87,17.88,59000.0,13.7664,13.7895,13.7664,13.7741,59000.0
2011-04-14 15:00:00,17.88,17.93,17.87,17.93,112600.0,13.7741,13.8126,13.7664,13.8126,112600.0
2011-04-14 15:05:00,17.93,17.95,17.92,17.93,136000.0,13.8126,13.828,13.8049,13.8126,136000.0
2011-04-14 15:10:00,17.93,17.96,17.92,17.96,129400.0,13.8126,13.8357,13.8049,13.8357,129400.0
2011-04-14 15:15:00,17.96,17.98,17.96,17.97,132000.0,13.8357,13.8511,13.8357,13.8434,132000.0
2011-04-14 15:20:00,17.97,17.98,17.96,17.98,121000.0,13.8434,13.8511,13.8357,13.8511,121000.0
2011-04-14 15:25:00,17.98,17.98,17.96,17.97,82800.0,13.8511,13.8511,13.8357,13.8434,82800.0
2011-04-14 15:30:00,17.97,17.97,17.93,17.94,103400.0,13.8434,13.8434,13.8126,13.8203,103400.0
2011-04-14 15:35:00,17.94,17.97,17.93,17.96,156600.0,13.8203,13.8434,13.8126,13.8357,156600.0
2011-04-14 15:40:00,17.97,17.97,17.93,17.93,141400.0,13.8434,13.8434,13.8126,13.8126,141400.0
2011-04-14 15:45:00,17.93,17.95,17.92,17.94,138800.0,13.8126,13.828,13.8049,13.8203,138800.0
2011-04-14 15:50:00,17.94,17.96,17.93,17.93,228400.0,13.8203,13.8357,13.8126,13.8126,228400.0
2011-04-14 15:55:00,17.93,17.99,17.93,17.96,742200.0,13.8126,13.8588,13.8126,13.8357,742200.0
2011-04-15 09:30:00,18.0,18.07,17.96,18.04,2275800.0,13.8666,13.9205,13.8357,13.8974,2275800.0
2011-04-15 09:35:00,18.04,18.1,18.02,18.05,202000.0,13.8974,13.9436,13.882,13.9051,202000.0
2011-04-15 09:40:00,18.06,18.06,17.98,18.0,115200.0,13.9128,13.9128,13.8511,13.8666,115200.0
2011-04-15 09:45:00,18.0,18.0,17.92,17.93,172800.0,13.8666,13.8666,13.8049,13.8126,172800.0
2011-04-15 09:50:00,17.93,17.95,17.9,17.92,105200.0,13.8126,13.828,13.7895,13.8049,105200.0
2011-04-15 09:55:00,17.92,17.96,17.92,17.94,198200.0,13.8049,13.8357,13.8049,13.8203,198200.0
2011-04-15 10:00:00,17.95,18.05,17.95,18.04,191000.0,13.828,13.9051,13.828,13.8974,191000.0
2011-04-15 10:05:00,18.05,18.06,18.0,18.0,102000.0,13.9051,13.9128,13.8666,13.8666,102000.0
2011-04-15 10:10:00,18.0,18.01,17.96,17.97,154200.0,13.8666,13.8743,13.8357,13.8434,154200.0
2011-04-15 10:15:00,17.97,18.0,17.92,17.92,111200.0,13.8434,13.8666,13.8049,13.8049,111200.0
2011-04-15 10:20:00,17.92,17.92,17.89,17.91,110000.0,13.8049,13.8049,13.7818,13.7972,110000.0
2011-04-15 10:25:00,17.91,17.93,17.88,17.89,207000.0,13.7972,13.8126,13.7741,13.7818,207000.0
2011-04-15 10:30:00,17.89,17.97,17.85,17.87,264400.0,13.7818,13.8434,13.751,13.7664,264400.0
2011-04-15 10:35:00,17.87,17.88,17.81,17.83,158400.0,13.7664,13.7741,13.7202,13.7356,158400.0
2011-04-15 10:40:00,17.83,17.86,17.82,17.85,59400.0,13.7356,13.7587,13.7279,13.751,59400.0
2011-04-15 10:45:00,17.86,17.88,17.82,17.86,123200.0,13.7587,13.7741,13.7279,13.7587,123200.0
2011-04-15 10:50:00,17.86,17.91,17.86,17.91,90200.0,13.7587,13.7972,13.7587,13.7972,90200.0
2011-04-15 10:55:00,17.91,17.93,17.9,17.93,114000.0,13.7972,13.8126,13.7895,13.8126,114000.0
2011-04-15 11:00:00,17.93,17.94,17.92,17.93,45800.0,13.8126,13.8203,13.8049,13.8126,45800.0
2011-04-15 11:05:00,17.93,17.94,17.91,17.92,54000.0,13.8126,13.8203,13.7972,13.8049,54000.0
2011-04-15 11:10:00,17.92,17.93,17.89,17.89,101800.0,13.8049,13.8126,13.7818,13.7818,101800.0
2011-04-15 11:15:00,17.9,17.91,17.89,17.91,60000.0,13.7895,13.7972,13.7818,13.7972,60000.0
2011-04-15 11:20:00,17.91,17.93,17.9,17.92,60200.0,13.7972,13.8126,13.7895,13.8049,60200.0
2011-04-15 11:25:00,17.92,17.96,17.91,17.96,122400.0,13.8049,13.8357,13.7972,13.8357,122400.0
2011-04-15 11:30:00,17.96,17.99,17.94,17.94,140200.0,13.8357,13.8588,13.8203,13.8203,140200.0
2011-04-15 11:35:00,17.95,17.96,17.93,17.93,80400.0,13.828,13.8357,13.8126,13.8126,80400.0
2011-04-15 11:40:00,17.93,17.95,17.92,17.93,74000.0,13.8126,13.828,13.8049,13.8126,74000.0
2011-04-15 11:45:00,17.93,17.96,17.93,17.95,47000.0,13.8126,13.8357,13.8126,13.828,47000.0
2011-04-15 11:50:00,17.94,17.96,17.94,17.96,53600.0,13.8203,13.8357,13.8203,13.8357,53600.0
2011-04-15 11:55:00,17.96,17.98,17.95,17.95,107000.0,13.8357,13.8511,13.828,13.828,107000.0
2011-04-15 12:00:00,17.96,17.97,17.95,17.97,80400.0,13.8357,13.8434,13.828,13.8434,80400.0
2011-04-15 12:05:00,17.97,18.0,17.97,18.0,108600.0,13.8434,13.8666,13.8434,13.8666,108600.0
2011-04-15 12:10:00,18.0,18.05,18.0,18.04,113200.0,13.8666,13.9051,13.8666,13.8974,113200.0
2011-04-15 12:15:00,18.04,18.05,18.04,18.04,106000.0,13.8974,13.9051,13.8974,13.8974,106000.0
2011-04-15 12:20:00,18.03,18.05,18.02,18.04,43400.0,13.8897,13.9051,13.882,13.8974,43400.0
2011-04-15 12:25:00,18.04,18.06,18.04,18.05,103800.0,13.8974,13.9128,13.8974,13.9051,103800.0
2011-04-15 12:30:00,18.05,18.06,18.04,18.05,70000.0,13.9051,13.9128,13.8974,13.9051,70000.0
2011-04-15 12:35:00,18.05,18.08,18.05,18.07,145400.0,13.9051,13.9282,13.9051,13.9205,145400.0
2011-04-15 12:40:00,18.08,18.08,18.07,18.07,30600.0,13.9282,13.9282,13.9205,13.9205,30600.0
2011-04-15 12:45:00,18.06,18.11,18.06,18.09,145400.0,13.9128,13.9513,13.9128,13.9359,145400.0
2011-04-15 12:50:00,18.09,18.11,18.09,18.11,89800.0,13.9359,13.9513,13.9359,13.9513,89800.0
2011-04-15 12:55:00,18.11,18.12,18.09,18.11,99600.0,13.9513,13.959,13.9359,13.9513,99600.0
2011-04-15 13:00:00,18.11,18.13,18.1,18.1,85600.0,13.9513,13.9667,13.9436,13.9436,85600.0
2011-04-15 13:05:00,18.1,18.11,18.08,18.08,98600.0,13.9436,13.9513,13.9282,13.9282,98600.0
2011-04-15 13:10:00,18.09,18.11,18.08,18.11,62600.0,13.9359,13.9513,13.9282,13.9513,62600.0
2011-04-15 13:15:00,18.11,18.13,18.1,18.13,59600.0,13.9513,13.9667,13.9436,13.9667,59600.0
2011-04-15 13:20:00,18.12,18.13,18.09,18.1,75200.0,13.959,13.9667,13.9359,13.9436,75200.0
2011-04-15 13:25:00,18.1,18.1,18.06,18.1,129200.0,13.9436,13.9436,13.9128,13.9436,129200.0
2011-04-15 13:30:00,18.1,18.13,18.1,18.11,86000.0,13.9436,13.9667,13.9436,13.9513,86000.0
2011-04-15 13:35:00,18.11,18.13,18.11,18.13,108800.0,13.9513,13.9667,13.9513,13.9667,108800.0
2011-04-15 13:40:00,18.13,18.13,18.11,18.11,64000.0,13.9667,13.9667,13.9513,13.9513,64000.0
2011-04-15 13:45:00,18.11,18.11,18.1,18.1,52000.0,13.9513,13.9513,13.9436,13.9436,52000.0
2011-04-15 13:50:00,18.1,18.11,18.1,18.11,62600.0,13.9436,13.9513,13.9436,13.9513,62600.0
2011-04-15 13:55:00,18.11,18.11,18.09,18.09,52600.0,13.9513,13.9513,13.9359,13.9359,52600.0
2011-04-15 14:00:00,18.09,18.11,18.09,18.1,106400.0,13.9359,13.9513,13.9359,13.9436,106400.0
2011-04-15 14:05:00,18.1,18.12,18.1,18.12,86400.0,13.9436,13.959,13.9436,13.959,86400.0
2011-04-15 14:10:00,18.12,18.14,18.11,18.11,109200.0,13.959,13.9744,13.9513,13.9513,109200.0
2011-04-15 14:15:00,18.11,18.14,18.11,18.14,108200.0,13.9513,13.9744,13.9513,13.9744,108200.0
2011-04-15 14:20:00,18.14,18.15,18.14,18.15,109600.0,13.9744,13.9821,13.9744,13.9821,109600.0
2011-04-15 14:25:00,18.14,18.15,18.14,18.15,95200.0,13.9744,13.9821,13.9744,13.9821,95200.0
2011-04-15 14:30:00,18.15,18.15,18.13,18.14,139800.0,13.9821,13.9821,13.9667,13.9744,139800.0
2011-04-15 14:35:00,18.15,18.16,18.14,18.16,111600.0,13.9821,13.9898,13.9744,13.9898,111600.0
2011-04-15 14:40:00,18.16,18.17,18.15,18.17,70600.0,13.9898,13.9975,13.9821,13.9975,70600.0
2011-04-15 14:45:00,18.17,18.17,18.14,18.15,99600.0,13.9975,13.9975,13.9744,13.9821,99600.0
2011-04-15 14:50:00,18.14,18.16,18.14,18.16,71400.0,13.9744,13.9898,13.9744,13.9898,71400.0
2011-04-15 14:55:00,18.17,18.17,18.15,18.16,92000.0,13.9975,13.9975,13.9821,13.9898,92000.0
2011-04-15 15:00:00,18.16,18.17,18.15,18.17,127400.0,13.9898,13.9975,13.9821,13.9975,127400.0
2011-04-15 15:05:00,18.17,18.18,18.17,18.18,192800.0,13.9975,14.0052,13.9975,14.0052,192800.0
2011-04-15 15:10:00,18.18,18.18,18.14,18.15,180200.0,14.0052,14.0052,13.9744,13.9821,180200.0
2011-04-15 15:15:00,18.14,18.16,18.12,18.16,107000.0,13.9744,13.9898,13.959,13.9898,107000.0
2011-04-15 15:20:00,18.16,18.16,18.13,18.15,184800.0,13.9898,13.9898,13.9667,13.9821,184800.0
2011-04-15 15:25:00,18.15,18.15,18.11,18.14,171800.0,13.9821,13.9821,13.9513,13.9744,171800.0
2011-04-15 15:30:00,18.13,18.16,18.13,18.15,188000.0,13.9667,13.9898,13.9667,13.9821,188000.0
2011-04-15 15:35:00,18.15,18.16,18.14,18.15,269000.0,13.9821,13.9898,13.9744,13.9821,269000.0
2011-04-15 15:40:00,18.15,18.15,18.11,18.11,195200.0,13.9821,13.9821,13.9513,13.9513,195200.0
2011-04-15 15:45:00,18.11,18.15,18.11,18.14,333400.0,13.9513,13.9821,13.9513,13.9744,333400.0
2011-04-15 15:50:00,18.15,18.18,18.14,18.18,489800.0,13.9821,14.0052,13.9744,14.0052,489800.0
2011-04-15 15:55:00,18.18,18.2,18.17,18.2,523800.0,14.0052,14.0206,13.9975,14.0206,523800.0
2011-04-18 09:30:00,17.91,17.92,17.67,17.72,485800.0,13.7972,13.8049,13.6123,13.6508,485800.0
2011-04-18 09:35:00,17.72,17.8,17.72,17.79,250000.0,13.6508,13.7125,13.6508,13.7048,250000.0
2011-04-18 09:40:00,17.79,17.89,17.77,17.86,246800.0,13.7048,13.7818,13.6894,13.7587,246800.0
2011-04-18 09:45:00,17.85,17.93,17.82,17.83,389800.0,13.751,13.8126,13.7279,13.7356,389800.0
2011-04-18 09:50:00,17.84,17.84,17.75,17.75,397800.0,13.7433,13.7433,13.674,13.674,397800.0
2011-04-18 09:55:00,17.75,17.75,17.67,17.7,248600.0,13.674,13.674,13.6123,13.6354,248600.0
2011-04-18 10:00:00,17.7,17.71,17.61,17.66,353400.0,13.6354,13.6431,13.5661,13.6046,353400.0
2011-04-18 10:05:00,17.66,17.66,17.55,17.56,414000.0,13.6046,13.6046,13.5199,13.5276,414000.0
2011-04-18 10:10:00,17.56,17.6,17.55,17.59,192600.0,13.5276,13.5584,13.5199,13.5507,192600.0
2011-04-18 10:15:00,17.6,17.61,17.55,17.61,159800.0,13.5584,13.5661,13.5199,13.5661,159800.0
2011-04-18 10:20:00,17.6,17.68,17.6,17.6,270800.0,13.5584,13.62,13.5584,13.5584,270800.0
2011-04-18 10:25:00,17.6,17.64,17.57,17.64,193000.0,13.5584,13.5892,13.5353,13.5892,193000.0
2011-04-18 10:30:00,17.64,17.69,17.63,17.66,174200.0,13.5892,13.6277,13.5815,13.6046,174200.0
2011-04-18 10:35:00,17.66,17.68,17.62,17.62,111400.0,13.6046,13.62,13.5738,13.5738,111400.0
2011-04-18 10:40:00,17.62,17.64,17.57,17.58,150600.0,13.5738,13.5892,13.5353,13.543,150600.0
2011-04-18 10:45:00,17.58,17.58,17.55,17.57,205000.0,13.543,13.543,13.5199,13.5353,205000.0
2011-04-18 10:50:00,17.57,17.6,17.54,17.56,175400.0,13.5353,13.5584,13.5122,13.5276,175400.0
2011-04-18 10:55:00,17.56,17.57,17.5,17.53,212400.0,13.5276,13.5353,13.4814,13.5045,212400.0
2011-04-18 11:00:00,17.53,17.6,17.53,17.56,176400.0,13.5045,13.5584,13.5045,13.5276,176400.0
2011-04-18 11:05:00,17.56,17.56,17.53,17.53,65800.0,13.5276,13.5276,13.5045,13.5045,65800.0
2011-04-18 11:10:00,17.53,17.62,17.53,17.58,174600.0,13.5045,13.5738,13.5045,13.543,174600.0
2011-04-18 11:15:00,17.58,17.6,17.56,17.58,57600.0,13.543,13.5584,13.5276,13.543,57600.0
2011-04-18 11:20:00,17.59,17.63,17.58,17.63,70200.0,13.5507,13.5815,13.543,13.5815,70200.0
2011-04-18 11:25:00,17.63,17.67,17.62,17.66,136000.0,13.5815,13.6123,13.5738,13.6046,136000.0
2011-04-18 11:30:00,17.66,17.67,17.64,17.67,91800.0,13.6046,13.6123,13.5892,13.6123,91800.0
2011-04-18 11:35:00,17.67,17.68,17.66,17.67,78000.0,13.6123,13.62,13.6046,13.6123,78000.0
2011-04-18 11:40:00,17.68,17.68,17.65,17.67,134600.0,13.62,13.62,13.5969,13.6123,134600.0
2011-04-18 11:45:00,17.67,17.7,17.66,17.69,90200.0,13.6123,13.6354,13.6046,13.6277,90200.0
2011-04-18 11:50:00,17.69,17.73,17.68,17.72,80600.0,13.6277,13.6586,13.62,13.6508,80600.0
2011-04-18 11:55:00,17.72,17.73,17.71,17.72,65800.0,13.6508,13.6586,13.6431,13.6508,65800.0
2011-04-18 12:00:00,17.72,17.74,17.72,17.74,84000.0,13.6508,13.6663,13.6508,13.6663,84000.0
2011-04-18 12:05:00,17.74,17.75,17.73,17.75,54600.0,13.6663,13.674,13.6586,13.674,54600.0
2011-04-18 12:10:00,17.75,17.77,17.72,17.73,85000.0,13.674,13.6894,13.6508,13.6586,85000.0
2011-04-18 12:15:00,17.72,17.72,17.71,17.71,51600.0,13.6508,13.6508,13.6431,13.6431,51600.0
2011-04-18 12:20:00,17.71,17.72,17.68,17.68,63600.0,13.6431,13.6508,13.62,13.62,63600.0
2011-04-18 12:25:00,17.68,17.7,17.67,17.7,34400.0,13.62,13.6354,13.6123,13.6354,34400.0
2011-04-18 12:30:00,17.7,17.7,17.68,17.7,65000.0,13.6354,13.6354,13.62,13.6354,65000.0
2011-04-18 12:35:00,17.7,17.7,17.7,17.7,9600.0,13.6354,13.6354,13.6354,13.6354,9600.0
2011-04-18 12:40:00,17.7,17.73,17.69,17.72,78800.0,13.6354,13.6586,13.6277,13.6508,78800.0
2011-04-18 12:45:00,17.72,17.72,17.7,17.7,70200.0,13.6508,13.6508,13.6354,13.6354,70200.0
2011-04-18 12:50:00,17.7,17.7,17.68,17.68,14200.0,13.6354,13.6354,13.62,13.62,14200.0
2011-04-18 12:55:00,17.69,17.71,17.69,17.69,55600.0,13.6277,13.6431,13.6277,13.6277,55600.0
2011-04-18 13:00:00,17.7,17.7,17.67,17.67,68200.0,13.6354,13.6354,13.6123,13.6123,68200.0
2011-04-18 13:05:00,17.67,17.67,17.65,17.66,63400.0,13.6123,13.6123,13.5969,13.6046,63400.0
2011-04-18 13:10:00,17.66,17.66,17.64,17.64,59200.0,13.6046,13.6046,13.5892,13.5892,59200.0
2011-04-18 13:15:00,17.64,17.67,17.61,17.66,74200.0,13.5892,13.6123,13.5661,13.6046,74200.0
2011-04-18 13:20:00,17.66,17.67,17.65,17.65,38000.0,13.6046,13.6123,13.5969,13.5969,38000.0
2011-04-18 13:25:00,17.65,17.66,17.65,17.66,30800.0,13.5969,13.6046,13.5969,13.6046,30800.0
2011-04-18 13:30:00,17.66,17.67,17.65,17.67,32400.0,13.6046,13.6123,13.5969,13.6123,32400.0
2011-04-18 13:35:00,17.67,17.68,17.66,17.66,26200.0,13.6123,13.62,13.6046,13.6046,26200.0
2011-04-18 13:40:00,17.66,17.68,17.65,17.68,31200.0,13.6046,13.62,13.5969,13.62,31200.0
2011-04-18 13:45:00,17.68,17.71,17.68,17.71,37800.0,13.62,13.6431,13.62,13.6431,37800.0
2011-04-18 13:50:00,17.71,17.73,17.7,17.72,38000.0,13.6431,13.6586,13.6354,13.6508,38000.0
2011-04-18 13:55:00,17.72,17.76,17.72,17.75,54200.0,13.6508,13.6817,13.6508,13.674,54200.0
2011-04-18 14:00:00,17.75,17.76,17.72,17.73,67000.0,13.674,13.6817,13.6508,13.6586,67000.0
2011-04-18 14:05:00,17.73,17.8,17.73,17.79,278200.0,13.6586,13.7125,13.6586,13.7048,278200.0
2011-04-18 14:10:00,17.79,17.8,17.77,17.8,60600.0,13.7048,13.7125,13.6894,13.7125,60600.0
2011-04-18 14:15:00,17.8,17.8,17.77,17.79,69600.0,13.7125,13.7125,13.6894,13.7048,69600.0
2011-04-18 14:20:00,17.79,17.8,17.78,17.8,45000.0,13.7048,13.7125,13.6971,13.7125,45000.0
2011-04-18 14:25:00,17.8,17.8,17.78,17.8,52600.0,13.7125,13.7125,13.6971,13.7125,52600.0
2011-04-18 14:30:00,17.8,17.8,17.79,17.79,73400.0,13.7125,13.7125,13.7048,13.7048,73400.0
2011-04-18 14:35:00,17.79,17.83,17.78,17.83,96200.0,13.7048,13.7356,13.6971,13.7356,96200.0
2011-04-18 14:40:00,17.83,17.84,17.82,17.84,111600.0,13.7356,13.7433,13.7279,13.7433,111600.0
2011-04-18 14:45:00,17.84,17.89,17.83,17.86,152200.0,13.7433,13.7818,13.7356,13.7587,152200.0
2011-04-18 14:50:00,17.85,17.86,17.84,17.85,50200.0,13.751,13.7587,13.7433,13.751,50200.0
2011-04-18 14:55:00,17.85,17.88,17.85,17.85,92600.0,13.751,13.7741,13.751,13.751,92600.0
2011-04-18 15:00:00,17.85,17.86,17.84,17.86,105800.0,13.751,13.7587,13.7433,13.7587,105800.0
2011-04-18 15:05:00,17.86,17.86,17.81,17.83,168400.0,13.7587,13.7587,13.7202,13.7356,168400.0
2011-04-18 15:10:00,17.83,17.85,17.83,17.85,64600.0,13.7356,13.751,13.7356,13.751,64600.0
2011-04-18 15:15:00,17.85,17.92,17.85,17.9,149400.0,13.751,13.8049,13.751,13.7895,149400.0
2011-04-18 15:20:00,17.9,17.93,17.9,17.9,303600.0,13.7895,13.8126,13.7895,13.7895,303600.0
2011-04-18 15:25:00,17.9,17.92,17.9,17.9,98800.0,13.7895,13.8049,13.7895,13.7895,98800.0
2011-04-18 15:30:00,17.91,17.94,17.9,17.92,105000.0,13.7972,13.8203,13.7895,13.8049,105000.0
2011-04-18 15:35:00,17.92,17.92,17.87,17.89,177000.0,13.8049,13.8049,13.7664,13.7818,177000.0
2011-04-18 15:40:00,17.89,17.9,17.86,17.86,179200.0,13.7818,13.7895,13.7587,13.7587,179200.0
2011-04-18 15:45:00,17.87,17.91,17.86,17.89,265000.0,13.7664,13.7972,13.7587,13.7818,265000.0
2011-04-18 15:50:00,17.89,17.91,17.87,17.9,210200.0,13.7818,13.7972,13.7664,13.7895,210200.0
2011-04-18 15:55:00,17.9,17.93,17.9,17.91,551600.0,13.7895,13.8126,13.7895,13.7972,551600.0
2011-04-19 09:30:00,17.91,17.96,17.86,17.93,296400.0,13.7972,13.8357,13.7587,13.8126,296400.0
2011-04-19 09:35:00,17.93,17.96,17.91,17.92,155200.0,13.8126,13.8357,13.7972,13.8049,155200.0
2011-04-19 09:40:00,17.92,17.99,17.92,17.99,147400.0,13.8049,13.8588,13.8049,13.8588,147400.0
2011-04-19 09:45:00,17.99,18.02,17.98,18.02,244600.0,13.8588,13.882,13.8511,13.882,244600.0
2011-04-19 09:50:00,18.02,18.04,18.0,18.02,460800.0,13.882,13.8974,13.8666,13.882,460800.0
2011-04-19 09:55:00,18.02,18.06,18.0,18.06,166800.0,13.882,13.9128,13.8666,13.9128,166800.0
2011-04-19 10:00:00,18.05,18.07,18.05,18.05,157200.0,13.9051,13.9205,13.9051,13.9051,157200.0
2011-04-19 10:05:00,18.06,18.06,18.02,18.04,91800.0,13.9128,13.9128,13.882,13.8974,91800.0
2011-04-19 10:10:00,18.04,18.08,18.04,18.07,173800.0,13.8974,13.9282,13.8974,13.9205,173800.0
2011-04-19 10:15:00,18.07,18.13,18.06,18.12,182000.0,13.9205,13.9667,13.9128,13.959,182000.0
2011-04-19 10:20:00,18.12,18.15,18.11,18.14,148000.0,13.959,13.9821,13.9513,13.9744,148000.0
2011-04-19 10:25:00,18.14,18.14,18.1,18.13,166000.0,13.9744,13.9744,13.9436,13.9667,166000.0
2011-04-19 10:30:00,18.13,18.13,18.07,18.08,273800.0,13.9667,13.9667,13.9205,13.9282,273800.0
2011-04-19 10:35:00,18.08,18.1,18.04,18.05,149000.0,13.9282,13.9436,13.8974,13.9051,149000.0
2011-04-19 10:40:00,18.05,18.06,18.02,18.05,110800.0,13.9051,13.9128,13.882,13.9051,110800.0
2011-04-19 10:45:00,18.05,18.06,18.01,18.05,118800.0,13.9051,13.9128,13.8743,13.9051,118800.0
2011-04-19 10:50:00,18.06,18.07,18.03,18.04,88800.0,13.9128,13.9205,13.8897,13.8974,88800.0
2011-04-19 10:55:00,18.04,18.07,18.03,18.03,88400.0,13.8974,13.9205,13.8897,13.8897,88400.0
2011-04-19 11:00:00,18.03,18.06,18.0,18.05,117000.0,13.8897,13.9128,13.8666,13.9051,117000.0
2011-04-19 11:05:00,18.05,18.07,18.03,18.05,241000.0,13.9051,13.9205,13.8897,13.9051,241000.0
2011-04-19 11:10:00,18.04,18.04,18.02,18.02,170200.0,13.8974,13.8974,13.882,13.882,170200.0
2011-04-19 11:15:00,18.02,18.03,17.99,17.99,155200.0,13.882,13.8897,13.8588,13.8588,155200.0
2011-04-19 11:20:00,17.99,18.0,17.98,17.98,272200.0,13.8588,13.8666,13.8511,13.8511,272200.0
2011-04-19 11:25:00,17.98,17.99,17.95,17.98,138400.0,13.8511,13.8588,13.828,13.8511,138400.0
2011-04-19 11:30:00,17.98,18.0,17.98,18.0,77600.0,13.8511,13.8666,13.8511,13.8666,77600.0
2011-04-19 11:35:00,18.0,18.01,17.98,17.98,100600.0,13.8666,13.8743,13.8511,13.8511,100600.0
2011-04-19 11:40:00,17.98,18.0,17.97,17.99,70800.0,13.8511,13.8666,13.8434,13.8588,70800.0
2011-04-19 11:45:00,18.0,18.0,17.97,17.98,65400.0,13.8666,13.8666,13.8434,13.8511,65400.0
2011-04-19 11:50:00,17.98,18.0,17.97,18.0,50600.0,13.8511,13.8666,13.8434,13.8666,50600.0
2011-04-19 11:55:00,18.0,18.02,17.99,18.02,91400.0,13.8666,13.882,13.8588,13.882,91400.0
2011-04-19 12:00:00,18.02,18.03,18.0,18.0,104400.0,13.882,13.8897,13.8666,13.8666,104400.0
2011-04-19 12:05:00,18.0,18.03,18.0,18.03,157000.0,13.8666,13.8897,13.8666,13.8897,157000.0
2011-04-19 12:10:00,18.03,18.05,18.03,18.05,98000.0,13.8897,13.9051,13.8897,13.9051,98000.0
2011-04-19 12:15:00,18.05,18.05,18.03,18.04,47200.0,13.9051,13.9051,13.8897,13.8974,47200.0
2011-04-19 12:20:00,18.04,18.05,18.04,18.04,48800.0,13.8974,13.9051,13.8974,13.8974,48800.0
2011-04-19 12:25:00,18.04,18.04,18.01,18.02,187400.0,13.8974,13.8974,13.8743,13.882,187400.0
2011-04-19 12:30:00,18.02,18.06,18.01,18.06,205000.0,13.882,13.9128,13.8743,13.9128,205000.0
2011-04-19 12:35:00,18.05,18.06,18.03,18.04,45000.0,13.9051,13.9128,13.8897,13.8974,45000.0
2011-04-19 12:40:00,18.04,18.07,18.04,18.07,73400.0,13.8974,13.9205,13.8974,13.9205,73400.0
2011-04-19 12:45:00,18.07,18.08,18.05,18.05,157200.0,13.9205,13.9282,13.9051,13.9051,157200.0
2011-04-19 12:50:00,18.05,18.08,18.05,18.06,27200.0,13.9051,13.9282,13.9051,13.9128,27200.0
2011-04-19 12:55:00,18.06,18.07,18.03,18.03,37800.0,13.9128,13.9205,13.8897,13.8897,37800.0
2011-04-19 13:00:00,18.03,18.08,18.03,18.07,114400.0,13.8897,13.9282,13.8897,13.9205,114400.0
2011-04-19 13:05:00,18.07,18.08,18.06,18.06,27400.0,13.9205,13.9282,13.9128,13.9128,27400.0
2011-04-19 13:10:00,18.06,18.11,18.05,18.1,84800.0,13.9128,13.9513,13.9051,13.9436,84800.0
2011-04-19 13:15:00,18.1,18.1,18.07,18.07,36600.0,13.9436,13.9436,13.9205,13.9205,36600.0
2011-04-19 13:20:00,18.07,18.09,18.06,18.08,54800.0,13.9205,13.9359,13.9128,13.9282,54800.0
2011-04-19 13:25:00,18.08,18.1,18.04,18.05,173800.0,13.9282,13.9436,13.8974,13.9051,173800.0
2011-04-19 13:30:00,18.05,18.05,18.03,18.04,40200.0,13.9051,13.9051,13.8897,13.8974,40200.0
2011-04-19 13:35:00,18.04,18.07,18.03,18.06,97600.0,13.8974,13.9205,13.8897,13.9128,97600.0
2011-04-19 13:40:00,18.07,18.11,18.07,18.08,79800.0,13.9205,13.9513,13.9205,13.9282,79800.0
2011-04-19 13:45:00,18.08,18.11,18.07,18.11,45600.0,13.9282,13.9513,13.9205,13.9513,45600.0
2011-04-19 13:50:00,18.11,18.12,18.1,18.1,46800.0,13.9513,13.959,13.9436,13.9436,46800.0
2011-04-19 13:55:00,18.11,18.11,18.09,18.09,55600.0,13.9513,13.9513,13.9359,13.9359,55600.0
2011-04-19 14:00:00,18.09,18.09,18.05,18.05,52000.0,13.9359,13.9359,13.9051,13.9051,52000.0
2011-04-19 14:05:00,18.05,18.06,18.04,18.05,39600.0,13.9051,13.9128,13.8974,13.9051,39600.0
2011-04-19 14:10:00,18.05,18.06,18.04,18.06,62600.0,13.9051,13.9128,13.8974,13.9128,62600.0
2011-04-19 14:15:00,18.06,18.07,18.05,18.05,41000.0,13.9128,13.9205,13.9051,13.9051,41000.0
2011-04-19 14:20:00,18.05,18.06,18.04,18.05,99800.0,13.9051,13.9128,13.8974,13.9051,99800.0
2011-04-19 14:25:00,18.05,18.06,18.04,18.05,134200.0,13.9051,13.9128,13.8974,13.9051,134200.0
2011-04-19 14:30:00,18.05,18.06,18.04,18.04,86000.0,13.9051,13.9128,13.8974,13.8974,86000.0
2011-04-19 14:35:00,18.03,18.06,18.03,18.05,133400.0,13.8897,13.9128,13.8897,13.9051,133400.0
2011-04-19 14:40:00,18.05,18.06,18.05,18.06,63200.0,13.9051,13.9128,13.9051,13.9128,63200.0
2011-04-19 14:45:00,18.06,18.06,18.05,18.05,92600.0,13.9128,13.9128,13.9051,13.9051,92600.0
2011-04-19 14:50:00,18.06,18.06,18.05,18.05,68800.0,13.9128,13.9128,13.9051,13.9051,68800.0
2011-04-19 14:55:00,18.05,18.06,18.05,18.06,87600.0,13.9051,13.9128,13.9051,13.9128,87600.0
2011-04-19 15:00:00,18.06,18.1,18.05,18.1,123400.0,13.9128,13.9436,13.9051,13.9436,123400.0
2011-04-19 15:05:00,18.1,18.12,18.09,18.11,112200.0,13.9436,13.959,13.9359,13.9513,112200.0
2011-04-19 15:10:00,18.11,18.12,18.11,18.11,88000.0,13.9513,13.959,13.9513,13.9513,88000.0
2011-04-19 15:15:00,18.11,18.11,18.08,18.08,85600.0,13.9513,13.9513,13.9282,13.9282,85600.0
2011-04-19 15:20:00,18.08,18.08,18.05,18.05,96400.0,13.9282,13.9282,13.9051,13.9051,96400.0
2011-04-19 15:25:00,18.05,18.07,18.05,18.05,178000.0,13.9051,13.9205,13.9051,13.9051,178000.0
2011-04-19 15:30:00,18.05,18.06,18.04,18.04,164600.0,13.9051,13.9128,13.8974,13.8974,164600.0
2011-04-19 15:35:00,18.04,18.08,18.03,18.08,144200.0,13.8974,13.9282,13.8897,13.9282,144200.0
2011-04-19 15:40:00,18.08,18.1,18.06,18.09,257800.0,13.9282,13.9436,13.9128,13.9359,257800.0
2011-04-19 15:45:00,18.09,18.1,18.07,18.1,238600.0,13.9359,13.9436,13.9205,13.9436,238600.0
2011-04-19 15:50:00,18.1,18.12,18.08,18.08,344800.0,13.9436,13.959,13.9282,13.9282,344800.0
2011-04-19 15:55:00,18.09,18.09,18.08,18.09,332400.0,13.9359,13.9359,13.9282,13.9359,332400.0
2011-04-20 09:30:00,18.25,18.4,18.24,18.39,460000.0,14.0591,14.1747,14.0514,14.167,460000.0
2011-04-20 09:35:00,18.4,18.41,18.34,18.35,223200.0,14.1747,14.1824,14.1285,14.1362,223200.0
2011-04-20 09:40:00,18.35,18.38,18.31,18.33,183400.0,14.1362,14.1593,14.1054,14.1208,183400.0
2011-04-20 09:45:00,18.32,18.4,18.32,18.4,229400.0,14.1131,14.1747,14.1131,14.1747,229400.0
2011-04-20 09:50:00,18.4,18.43,18.39,18.43,87200.0,14.1747,14.1978,14.167,14.1978,87200.0
2011-04-20 09:55:00,18.43,18.43,18.36,18.36,140000.0,14.1978,14.1978,14.1439,14.1439,140000.0
2011-04-20 10:00:00,18.36,18.41,18.36,18.39,113600.0,14.1439,14.1824,14.1439,14.167,113600.0
2011-04-20 10:05:00,18.39,18.4,18.36,18.38,205400.0,14.167,14.1747,14.1439,14.1593,205400.0
2011-04-20 10:10:00,18.38,18.42,18.36,18.41,248000.0,14.1593,14.1901,14.1439,14.1824,248000.0
2011-04-20 10:15:00,18.41,18.46,18.4,18.46,197800.0,14.1824,14.2209,14.1747,14.2209,197800.0
2011-04-20 10:20:00,18.46,18.46,18.43,18.45,111800.0,14.2209,14.2209,14.1978,14.2132,111800.0
2011-04-20 10:25:00,18.45,18.46,18.43,18.43,106600.0,14.2132,14.2209,14.1978,14.1978,106600.0
2011-04-20 10:30:00,18.44,18.45,18.42,18.43,96800.0,14.2055,14.2132,14.1901,14.1978,96800.0
2011-04-20 10:35:00,18.43,18.45,18.41,18.42,163400.0,14.1978,14.2132,14.1824,14.1901,163400.0
2011-04-20 10:40:00,18.42,18.43,18.39,18.42,142200.0,14.1901,14.1978,14.167,14.1901,142200.0
2011-04-20 10:45:00,18.42,18.47,18.41,18.46,229200.0,14.1901,14.2286,14.1824,14.2209,229200.0
2011-04-20 10:50:00,18.46,18.48,18.45,18.46,223400.0,14.2209,14.2363,14.2132,14.2209,223400.0
2011-04-20 10:55:00,18.46,18.47,18.45,18.45,145000.0,14.2209,14.2286,14.2132,14.2132,145000.0
2011-04-20 11:00:00,18.45,18.46,18.44,18.45,182000.0,14.2132,14.2209,14.2055,14.2132,182000.0
2011-04-20 11:05:00,18.45,18.46,18.42,18.42,131800.0,14.2132,14.2209,14.1901,14.1901,131800.0
2011-04-20 11:10:00,18.43,18.48,18.42,18.47,196200.0,14.1978,14.2363,14.1901,14.2286,196200.0
2011-04-20 11:15:00,18.47,18.48,18.46,18.46,96800.0,14.2286,14.2363,14.2209,14.2209,96800.0
2011-04-20 11:20:00,18.46,18.46,18.42,18.44,95800.0,14.2209,14.2209,14.1901,14.2055,95800.0
2011-04-20 11:25:00,18.43,18.45,18.41,18.44,91600.0,14.1978,14.2132,14.1824,14.2055,91600.0
2011-04-20 11:30:00,18.43,18.45,18.42,18.45,89000.0,14.1978,14.2132,14.1901,14.2132,89000.0
2011-04-20 11:35:00,18.45,18.45,18.41,18.42,208000.0,14.2132,14.2132,14.1824,14.1901,208000.0
2011-04-20 11:40:00,18.42,18.43,18.41,18.41,172600.0,14.1901,14.1978,14.1824,14.1824,172600.0
2011-04-20 11:45:00,18.41,18.42,18.39,18.4,95400.0,14.1824,14.1901,14.167,14.1747,95400.0
2011-04-20 11:50:00,18.4,18.42,18.39,18.42,65200.0,14.1747,14.1901,14.167,14.1901,65200.0
2011-04-20 11:55:00,18.42,18.46,18.42,18.42,121000.0,14.1901,14.2209,14.1901,14.1901,121000.0
2011-04-20 12:00:00,18.42,18.43,18.4,18.43,61800.0,14.1901,14.1978,14.1747,14.1978,61800.0
2011-04-20 12:05:00,18.43,18.43,18.42,18.43,43200.0,14.1978,14.1978,14.1901,14.1978,43200.0
2011-04-20 12:10:00,18.43,18.44,18.42,18.44,68400.0,14.1978,14.2055,14.1901,14.2055,68400.0
2011-04-20 12:15:00,18.44,18.44,18.42,18.43,59200.0,14.2055,14.2055,14.1901,14.1978,59200.0
2011-04-20 12:20:00,18.43,18.44,18.42,18.43,59000.0,14.1978,14.2055,14.1901,14.1978,59000.0
2011-04-20 12:25:00,18.43,18.45,18.42,18.43,178000.0,14.1978,14.2132,14.1901,14.1978,178000.0
2011-04-20 12:30:00,18.43,18.45,18.42,18.43,125000.0,14.1978,14.2132,14.1901,14.1978,125000.0
2011-04-20 12:35:00,18.43,18.43,18.4,18.41,102200.0,14.1978,14.1978,14.1747,14.1824,102200.0
2011-04-20 12:40:00,18.42,18.43,18.41,18.41,76200.0,14.1901,14.1978,14.1824,14.1824,76200.0
2011-04-20 12:45:00,18.41,18.43,18.41,18.41,109000.0,14.1824,14.1978,14.1824,14.1824,109000.0
2011-04-20 12:50:00,18.41,18.42,18.4,18.41,104400.0,14.1824,14.1901,14.1747,14.1824,104400.0
2011-04-20 12:55:00,18.41,18.42,18.41,18.41,95800.0,14.1824,14.1901,14.1824,14.1824,95800.0
2011-04-20 13:00:00,18.41,18.44,18.41,18.43,88600.0,14.1824,14.2055,14.1824,14.1978,88600.0
2011-04-20 13:05:00,18.43,18.45,18.42,18.43,59600.0,14.1978,14.2132,14.1901,14.1978,59600.0
2011-04-20 13:10:00,18.43,18.44,18.43,18.43,94600.0,14.1978,14.2055,14.1978,14.1978,94600.0
2011-04-20 13:15:00,18.43,18.45,18.43,18.43,82000.0,14.1978,14.2132,14.1978,14.1978,82000.0
2011-04-20 13:20:00,18.43,18.46,18.43,18.43,115000.0,14.1978,14.2209,14.1978,14.1978,115000.0
2011-04-20 13:25:00,18.43,18.47,18.43,18.46,32000.0,14.1978,14.2286,14.1978,14.2209,32000.0
2011-04-20 13:30:00,18.46,18.46,18.43,18.43,58800.0,14.2209,14.2209,14.1978,14.1978,58800.0
2011-04-20 13:35:00,18.43,18.46,18.43,18.46,63400.0,14.1978,14.2209,14.1978,14.2209,63400.0
2011-04-20 13:40:00,18.46,18.47,18.44,18.46,123200.0,14.2209,14.2286,14.2055,14.2209,123200.0
2011-04-20 13:45:00,18.46,18.49,18.45,18.48,315400.0,14.2209,14.244,14.2132,14.2363,315400.0
2011-04-20 13:50:00,18.48,18.5,18.48,18.5,429600.0,14.2363,14.2517,14.2363,14.2517,429600.0
2011-04-20 13:55:00,18.5,18.5,18.49,18.49,71400.0,14.2517,14.2517,14.244,14.244,71400.0
2011-04-20 14:00:00,18.49,18.5,18.47,18.49,163800.0,14.244,14.2517,14.2286,14.244,163800.0
2011-04-20 14:05:00,18.49,18.49,18.43,18.43,134200.0,14.244,14.244,14.1978,14.1978,134200.0
2011-04-20 14:10:00,18.43,18.46,18.42,18.43,187000.0,14.1978,14.2209,14.1901,14.1978,187000.0
2011-04-20 14:15:00,18.43,18.43,18.41,18.42,136400.0,14.1978,14.1978,14.1824,14.1901,136400.0
2011-04-20 14:20:00,18.42,18.43,18.4,18.4,114800.0,14.1901,14.1978,14.1747,14.1747,114800.0
2011-04-20 14:25:00,18.41,18.43,18.4,18.43,127600.0,14.1824,14.1978,14.1747,14.1978,127600.0
2011-04-20 14:30:00,18.43,18.44,18.41,18.42,155400.0,14.1978,14.2055,14.1824,14.1901,155400.0
2011-04-20 14:35:00,18.42,18.43,18.41,18.42,99400.0,14.1901,14.1978,14.1824,14.1901,99400.0
2011-04-20 14:40:00,18.42,18.44,18.41,18.42,118800.0,14.1901,14.2055,14.1824,14.1901,118800.0
2011-04-20 14:45:00,18.42,18.45,18.42,18.43,111600.0,14.1901,14.2132,14.1901,14.1978,111600.0
2011-04-20 14:50:00,18.43,18.45,18.41,18.42,97600.0,14.1978,14.2132,14.1824,14.1901,97600.0
2011-04-20 14:55:00,18.42,18.43,18.41,18.41,122000.0,14.1901,14.1978,14.1824,14.1824,122000.0
2011-04-20 15:00:00,18.41,18.42,18.39,18.39,118200.0,14.1824,14.1901,14.167,14.167,118200.0
2011-04-20 15:05:00,18.39,18.39,18.36,18.37,218200.0,14.167,14.167,14.1439,14.1516,218200.0
2011-04-20 15:10:00,18.36,18.4,18.36,18.39,251000.0,14.1439,14.1747,14.1439,14.167,251000.0
2011-04-20 15:15:00,18.39,18.41,18.39,18.4,170600.0,14.167,14.1824,14.167,14.1747,170600.0
2011-04-20 15:20:00,18.39,18.42,18.38,18.42,319000.0,14.167,14.1901,14.1593,14.1901,319000.0
2011-04-20 15:25:00,18.42,18.43,18.4,18.43,162000.0,14.1901,14.1978,14.1747,14.1978,162000.0
2011-04-20 15:30:00,18.43,18.45,18.43,18.43,191800.0,14.1978,14.2132,14.1978,14.1978,191800.0
2011-04-20 15:35:00,18.43,18.47,18.43,18.47,185000.0,14.1978,14.2286,14.1978,14.2286,185000.0
2011-04-20 15:40:00,18.47,18.48,18.44,18.46,257600.0,14.2286,14.2363,14.2055,14.2209,257600.0
2011-04-20 15:45:00,18.46,18.47,18.43,18.43,252400.0,14.2209,14.2286,14.1978,14.1978,252400.0
2011-04-20 15:50:00,18.43,18.45,18.43,18.44,210000.0,14.1978,14.2132,14.1978,14.2055,210000.0
2011-04-20 15:55:00,18.44,18.46,18.43,18.45,566400.0,14.2055,14.2209,14.1978,14.2132,566400.0
2011-04-21 09:30:00,18.36,18.43,18.34,18.43,585600.0,14.1439,14.1978,14.1285,14.1978,585600.0
2011-04-21 09:35:00,18.43,18.55,18.42,18.45,447600.0,14.1978,14.2903,14.1901,14.2132,447600.0
2011-04-21 09:40:00,18.45,18.49,18.41,18.42,390400.0,14.2132,14.244,14.1824,14.1901,390400.0
2011-04-21 09:45:00,18.43,18.43,18.38,18.41,198600.0,14.1978,14.1978,14.1593,14.1824,198600.0
2011-04-21 09:50:00,18.4,18.52,18.4,18.5,252600.0,14.1747,14.2671,14.1747,14.2517,252600.0
2011-04-21 09:55:00,18.5,18.51,18.48,18.48,175000.0,14.2517,14.2594,14.2363,14.2363,175000.0
2011-04-21 10:00:00,18.47,18.48,18.42,18.43,293200.0,14.2286,14.2363,14.1901,14.1978,293200.0
2011-04-21 10:05:00,18.43,18.46,18.39,18.45,215600.0,14.1978,14.2209,14.167,14.2132,215600.0
2011-04-21 10:10:00,18.45,18.47,18.43,18.43,98200.0,14.2132,14.2286,14.1978,14.1978,98200.0
2011-04-21 10:15:00,18.43,18.48,18.41,18.48,96400.0,14.1978,14.2363,14.1824,14.2363,96400.0
2011-04-21 10:20:00,18.48,18.5,18.46,18.49,111600.0,14.2363,14.2517,14.2209,14.244,111600.0
2011-04-21 10:25:00,18.5,18.5,18.43,18.43,82200.0,14.2517,14.2517,14.1978,14.1978,82200.0
2011-04-21 10:30:00,18.43,18.46,18.42,18.45,300200.0,14.1978,14.2209,14.1901,14.2132,300200.0
2011-04-21 10:35:00,18.44,18.48,18.44,18.47,185800.0,14.2055,14.2363,14.2055,14.2286,185800.0
2011-04-21 10:40:00,18.47,18.5,18.45,18.49,165000.0,14.2286,14.2517,14.2132,14.244,165000.0
2011-04-21 10:45:00,18.49,18.52,18.49,18.5,297800.0,14.244,14.2671,14.244,14.2517,297800.0
2011-04-21 10:50:00,18.5,18.5,18.46,18.48,265200.0,14.2517,14.2517,14.2209,14.2363,265200.0
2011-04-21 10:55:00,18.48,18.54,18.47,18.5,377800.0,14.2363,14.2825,14.2286,14.2517,377800.0
2011-04-21 11:00:00,18.51,18.53,18.5,18.52,227800.0,14.2594,14.2748,14.2517,14.2671,227800.0
2011-04-21 11:05:00,18.52,18.57,18.52,18.56,231600.0,14.2671,14.3057,14.2671,14.298,231600.0
2011-04-21 11:10:00,18.55,18.6,18.54,18.59,308200.0,14.2903,14.3288,14.2825,14.3211,308200.0
2011-04-21 11:15:00,18.59,18.59,18.55,18.56,384400.0,14.3211,14.3211,14.2903,14.298,384400.0
2011-04-21 11:20:00,18.56,18.58,18.55,18.57,205800.0,14.298,14.3134,14.2903,14.3057,205800.0
2011-04-21 11:25:00,18.58,18.59,18.56,18.58,96000.0,14.3134,14.3211,14.298,14.3134,96000.0
2011-04-21 11:30:00,18.58,18.58,18.56,18.57,157800.0,14.3134,14.3134,14.298,14.3057,157800.0
2011-04-21 11:35:00,18.57,18.59,18.56,18.59,74800.0,14.3057,14.3211,14.298,14.3211,74800.0
2011-04-21 11:40:00,18.58,18.58,18.57,18.57,127600.0,14.3134,14.3134,14.3057,14.3057,127600.0
2011-04-21 11:45:00,18.58,18.58,18.56,18.57,169000.0,14.3134,14.3134,14.298,14.3057,169000.0
2011-04-21 11:50:00,18.57,18.58,18.55,18.58,47800.0,14.3057,14.3134,14.2903,14.3134,47800.0
2011-04-21 11:55:00,18.57,18.57,18.55,18.56,88000.0,14.3057,14.3057,14.2903,14.298,88000.0
2011-04-21 12:00:00,18.56,18.56,18.53,18.54,137800.0,14.298,14.298,14.2748,14.2825,137800.0
2011-04-21 12:05:00,18.54,18.55,18.53,18.54,255600.0,14.2825,14.2903,14.2748,14.2825,255600.0
2011-04-21 12:10:00,18.54,18.56,18.53,18.55,86200.0,14.2825,14.298,14.2748,14.2903,86200.0
2011-04-21 12:15:00,18.55,18.59,18.55,18.57,105800.0,14.2903,14.3211,14.2903,14.3057,105800.0
2011-04-21 12:20:00,18.57,18.58,18.57,18.58,44000.0,14.3057,14.3134,14.3057,14.3134,44000.0
2011-04-21 12:25:00,18.58,18.6,18.58,18.59,28000.0,14.3134,14.3288,14.3134,14.3211,28000.0
2011-04-21 12:30:00,18.59,18.59,18.57,18.57,93400.0,14.3211,14.3211,14.3057,14.3057,93400.0
2011-04-21 12:35:00,18.57,18.57,18.55,18.56,93800.0,14.3057,14.3057,14.2903,14.298,93800.0
2011-04-21 12:40:00,18.56,18.6,18.56,18.58,85200.0,14.298,14.3288,14.298,14.3134,85200.0
2011-04-21 12:45:00,18.57,18.6,18.57,18.58,43800.0,14.3057,14.3288,14.3057,14.3134,43800.0
2011-04-21 12:50:00,18.58,18.59,18.57,18.58,35200.0,14.3134,14.3211,14.3057,14.3134,35200.0
2011-04-21 12:55:00,18.58,18.59,18.56,18.58,78400.0,14.3134,14.3211,14.298,14.3134,78400.0
2011-04-21 13:00:00,18.57,18.61,18.57,18.6,90200.0,14.3057,14.3365,14.3057,14.3288,90200.0
2011-04-21 13:05:00,18.6,18.61,18.6,18.6,59400.0,14.3288,14.3365,14.3288,14.3288,59400.0
2011-04-21 13:10:00,18.6,18.62,18.6,18.61,53000.0,14.3288,14.3442,14.3288,14.3365,53000.0
2011-04-21 13:15:00,18.61,18.61,18.58,18.59,62800.0,14.3365,14.3365,14.3134,14.3211,62800.0
2011-04-21 13:20:00,18.59,18.6,18.58,18.6,38200.0,14.3211,14.3288,14.3134,14.3288,38200.0
2011-04-21 13:25:00,18.6,18.61,18.58,18.59,264400.0,14.3288,14.3365,14.3134,14.3211,264400.0
2011-04-21 13:30:00,18.59,18.6,18.59,18.6,45400.0,14.3211,14.3288,14.3211,14.3288,45400.0
2011-04-21 13:35:00,18.6,18.6,18.6,18.6,36000.0,14.3288,14.3288,14.3288,14.3288,36000.0
2011-04-21 13:40:00,18.6,18.62,18.59,18.61,111800.0,14.3288,14.3442,14.3211,14.3365,111800.0
2011-04-21 13:45:00,18.6,18.61,18.59,18.6,83600.0,14.3288,14.3365,14.3211,14.3288,83600.0
2011-04-21 13:50:00,18.6,18.61,18.59,18.6,149200.0,14.3288,14.3365,14.3211,14.3288,149200.0
2011-04-21 13:55:00,18.6,18.6,18.58,18.58,27000.0,14.3288,14.3288,14.3134,14.3134,27000.0
2011-04-21 14:00:00,18.59,18.61,18.58,18.6,123000.0,14.3211,14.3365,14.3134,14.3288,123000.0
2011-04-21 14:05:00,18.59,18.61,18.58,18.6,88600.0,14.3211,14.3365,14.3134,14.3288,88600.0
2011-04-21 14:10:00,18.6,18.61,18.6,18.6,66200.0,14.3288,14.3365,14.3288,14.3288,66200.0
2011-04-21 14:15:00,18.61,18.61,18.59,18.6,81200.0,14.3365,14.3365,14.3211,14.3288,81200.0
2011-04-21 14:20:00,18.6,18.6,18.59,18.59,60600.0,14.3288,14.3288,14.3211,14.3211,60600.0
2011-04-21 14:25:00,18.59,18.6,18.58,18.59,156000.0,14.3211,14.3288,14.3134,14.3211,156000.0
2011-04-21 14:30:00,18.59,18.59,18.56,18.57,77200.0,14.3211,14.3211,14.298,14.3057,77200.0
2011-04-21 14:35:00,18.57,18.57,18.54,18.55,81400.0,14.3057,14.3057,14.2825,14.2903,81400.0
2011-04-21 14:40:00,18.55,18.57,18.55,18.56,266400.0,14.2903,14.3057,14.2903,14.298,266400.0
2011-04-21 14:45:00,18.56,18.56,18.53,18.53,90600.0,14.298,14.298,14.2748,14.2748,90600.0
2011-04-21 14:50:00,18.53,18.53,18.5,18.5,67600.0,14.2748,14.2748,14.2517,14.2517,67600.0
2011-04-21 14:55:00,18.5,18.52,18.49,18.49,89400.0,14.2517,14.2671,14.244,14.244,89400.0
2011-04-21 15:00:00,18.5,18.51,18.49,18.49,101200.0,14.2517,14.2594,14.244,14.244,101200.0
2011-04-21 15:05:00,18.5,18.5,18.47,18.48,107400.0,14.2517,14.2517,14.2286,14.2363,107400.0
2011-04-21 15:10:00,18.48,18.5,18.47,18.49,197000.0,14.2363,14.2517,14.2286,14.244,197000.0
2011-04-21 15:15:00,18.49,18.5,18.49,18.49,57600.0,14.244,14.2517,14.244,14.244,57600.0
2011-04-21 15:20:00,18.5,18.5,18.48,18.49,116400.0,14.2517,14.2517,14.2363,14.244,116400.0
2011-04-21 15:25:00,18.49,18.5,18.49,18.49,98000.0,14.244,14.2517,14.244,14.244,98000.0
2011-04-21 15:30:00,18.49,18.49,18.47,18.48,113600.0,14.244,14.244,14.2286,14.2363,113600.0
2011-04-21 15:35:00,18.47,18.48,18.46,18.48,127600.0,14.2286,14.2363,14.2209,14.2363,127600.0
2011-04-21 15:40:00,18.48,18.49,18.47,18.48,180600.0,14.2363,14.244,14.2286,14.2363,180600.0
2011-04-21 15:45:00,18.48,18.49,18.47,18.48,147600.0,14.2363,14.244,14.2286,14.2363,147600.0
2011-04-21 15:50:00,18.48,18.5,18.47,18.49,266800.0,14.2363,14.2517,14.2286,14.244,266800.0
2011-04-21 15:55:00,18.48,18.5,18.48,18.5,290000.0,14.2363,14.2517,14.2363,14.2517,290000.0
2011-04-25 09:30:00,18.53,18.55,18.47,18.49,298200.0,14.2748,14.2903,14.2286,14.244,298200.0
2011-04-25 09:35:00,18.49,18.52,18.48,18.49,119600.0,14.244,14.2671,14.2363,14.244,119600.0
2011-04-25 09:40:00,18.5,18.52,18.45,18.46,95000.0,14.2517,14.2671,14.2132,14.2209,95000.0
2011-04-25 09:45:00,18.46,18.52,18.44,18.5,139000.0,14.2209,14.2671,14.2055,14.2517,139000.0
2011-04-25 09:50:00,18.5,18.5,18.47,18.48,75400.0,14.2517,14.2517,14.2286,14.2363,75400.0
2011-04-25 09:55:00,18.49,18.5,18.48,18.49,66000.0,14.244,14.2517,14.2363,14.244,66000.0
2011-04-25 10:00:00,18.5,18.5,18.47,18.47,115400.0,14.2517,14.2517,14.2286,14.2286,115400.0
2011-04-25 10:05:00,18.47,18.47,18.43,18.46,73200.0,14.2286,14.2286,14.1978,14.2209,73200.0
2011-04-25 10:10:00,18.46,18.5,18.45,18.49,126000.0,14.2209,14.2517,14.2132,14.244,126000.0
2011-04-25 10:15:00,18.49,18.52,18.48,18.49,151200.0,14.244,14.2671,14.2363,14.244,151200.0
2011-04-25 10:20:00,18.49,18.52,18.47,18.5,100000.0,14.244,14.2671,14.2286,14.2517,100000.0
2011-04-25 10:25:00,18.5,18.53,18.5,18.52,100000.0,14.2517,14.2748,14.2517,14.2671,100000.0
2011-04-25 10:30:00,18.52,18.56,18.52,18.52,186200.0,14.2671,14.298,14.2671,14.2671,186200.0
2011-04-25 10:35:00,18.52,18.52,18.49,18.5,110800.0,14.2671,14.2671,14.244,14.2517,110800.0
2011-04-25 10:40:00,18.5,18.5,18.48,18.49,55200.0,14.2517,14.2517,14.2363,14.244,55200.0
2011-04-25 10:45:00,18.49,18.51,18.49,18.5,133400.0,14.244,14.2594,14.244,14.2517,133400.0
2011-04-25 10:50:00,18.49,18.5,18.48,18.48,66600.0,14.244,14.2517,14.2363,14.2363,66600.0
2011-04-25 10:55:00,18.48,18.48,18.45,18.47,75600.0,14.2363,14.2363,14.2132,14.2286,75600.0
2011-04-25 11:00:00,18.47,18.47,18.43,18.44,58200.0,14.2286,14.2286,14.1978,14.2055,58200.0
2011-04-25 11:05:00,18.43,18.45,18.43,18.43,44200.0,14.1978,14.2132,14.1978,14.1978,44200.0
2011-04-25 11:10:00,18.43,18.43,18.41,18.42,93000.0,14.1978,14.1978,14.1824,14.1901,93000.0
2011-04-25 11:15:00,18.42,18.43,18.41,18.42,103000.0,14.1901,14.1978,14.1824,14.1901,103000.0
2011-04-25 11:20:00,18.42,18.42,18.4,18.41,46000.0,14.1901,14.1901,14.1747,14.1824,46000.0
2011-04-25 11:25:00,18.41,18.41,18.4,18.4,43800.0,14.1824,14.1824,14.1747,14.1747,43800.0
2011-04-25 11:30:00,18.4,18.43,18.4,18.42,56000.0,14.1747,14.1978,14.1747,14.1901,56000.0
2011-04-25 11:35:00,18.42,18.42,18.41,18.41,51800.0,14.1901,14.1901,14.1824,14.1824,51800.0
2011-04-25 11:40:00,18.41,18.43,18.4,18.4,37800.0,14.1824,14.1978,14.1747,14.1747,37800.0
2011-04-25 11:45:00,18.41,18.43,18.4,18.4,69000.0,14.1824,14.1978,14.1747,14.1747,69000.0
2011-04-25 11:50:00,18.4,18.42,18.4,18.41,23800.0,14.1747,14.1901,14.1747,14.1824,23800.0
2011-04-25 11:55:00,18.41,18.41,18.39,18.4,101400.0,14.1824,14.1824,14.167,14.1747,101400.0
2011-04-25 12:00:00,18.4,18.41,18.39,18.4,31800.0,14.1747,14.1824,14.167,14.1747,31800.0
2011-04-25 12:05:00,18.4,18.4,18.39,18.39,61000.0,14.1747,14.1747,14.167,14.167,61000.0
2011-04-25 12:10:00,18.39,18.4,18.39,18.39,94200.0,14.167,14.1747,14.167,14.167,94200.0
2011-04-25 12:15:00,18.39,18.39,18.36,18.37,65000.0,14.167,14.167,14.1439,14.1516,65000.0
2011-04-25 12:20:00,18.37,18.38,18.37,18.38,25000.0,14.1516,14.1593,14.1516,14.1593,25000.0
2011-04-25 12:25:00,18.38,18.39,18.37,18.38,37800.0,14.1593,14.167,14.1516,14.1593,37800.0
2011-04-25 12:30:00,18.39,18.41,18.38,18.4,46400.0,14.167,14.1824,14.1593,14.1747,46400.0
2011-04-25 12:35:00,18.4,18.41,18.4,18.41,18000.0,14.1747,14.1824,14.1747,14.1824,18000.0
2011-04-25 12:40:00,18.4,18.4,18.38,18.38,38200.0,14.1747,14.1747,14.1593,14.1593,38200.0
2011-04-25 12:45:00,18.38,18.39,18.38,18.39,32600.0,14.1593,14.167,14.1593,14.167,32600.0
2011-04-25 12:50:00,18.39,18.41,18.39,18.4,45800.0,14.167,14.1824,14.167,14.1747,45800.0
2011-04-25 12:55:00,18.4,18.4,18.38,18.39,41400.0,14.1747,14.1747,14.1593,14.167,41400.0
2011-04-25 13:00:00,18.39,18.41,18.39,18.39,34800.0,14.167,14.1824,14.167,14.167,34800.0
2011-04-25 13:05:00,18.39,18.41,18.39,18.41,22200.0,14.167,14.1824,14.167,14.1824,22200.0
2011-04-25 13:10:00,18.4,18.41,18.33,18.34,492800.0,14.1747,14.1824,14.1208,14.1285,492800.0
2011-04-25 13:15:00,18.34,18.36,18.32,18.36,93200.0,14.1285,14.1439,14.1131,14.1439,93200.0
2011-04-25 13:20:00,18.36,18.37,18.35,18.35,61600.0,14.1439,14.1516,14.1362,14.1362,61600.0
2011-04-25 13:25:00,18.35,18.35,18.33,18.34,60200.0,14.1362,14.1362,14.1208,14.1285,60200.0
2011-04-25 13:30:00,18.34,18.36,18.34,18.36,57600.0,14.1285,14.1439,14.1285,14.1439,57600.0
2011-04-25 13:35:00,18.36,18.38,18.36,18.38,34200.0,14.1439,14.1593,14.1439,14.1593,34200.0
2011-04-25 13:40:00,18.37,18.38,18.37,18.37,39400.0,14.1516,14.1593,14.1516,14.1516,39400.0
2011-04-25 13:45:00,18.37,18.38,18.37,18.37,23400.0,14.1516,14.1593,14.1516,14.1516,23400.0
2011-04-25 13:50:00,18.37,18.38,18.36,18.37,74400.0,14.1516,14.1593,14.1439,14.1516,74400.0
2011-04-25 13:55:00,18.38,18.4,18.37,18.4,53200.0,14.1593,14.1747,14.1516,14.1747,53200.0
2011-04-25 14:00:00,18.4,18.43,18.39,18.42,118800.0,14.1747,14.1978,14.167,14.1901,118800.0
2011-04-25 14:05:00,18.42,18.43,18.42,18.43,29200.0,14.1901,14.1978,14.1901,14.1978,29200.0
2011-04-25 14:10:00,18.43,18.44,18.43,18.43,47600.0,14.1978,14.2055,14.1978,14.1978,47600.0
2011-04-25 14:15:00,18.43,18.43,18.43,18.43,72800.0,14.1978,14.1978,14.1978,14.1978,72800.0
2011-04-25 14:20:00,18.43,18.44,18.42,18.44,60000.0,14.1978,14.2055,14.1901,14.2055,60000.0
2011-04-25 14:25:00,18.44,18.45,18.43,18.45,70600.0,14.2055,14.2132,14.1978,14.2132,70600.0
2011-04-25 14:30:00,18.45,18.45,18.42,18.43,124800.0,14.2132,14.2132,14.1901,14.1978,124800.0
2011-04-25 14:35:00,18.43,18.43,18.43,18.43,89000.0,14.1978,14.1978,14.1978,14.1978,89000.0
2011-04-25 14:40:00,18.43,18.46,18.43,18.45,79200.0,14.1978,14.2209,14.1978,14.2132,79200.0
2011-04-25 14:45:00,18.45,18.46,18.44,18.45,49800.0,14.2132,14.2209,14.2055,14.2132,49800.0
2011-04-25 14:50:00,18.45,18.46,18.45,18.45,32400.0,14.2132,14.2209,14.2132,14.2132,32400.0
2011-04-25 14:55:00,18.46,18.46,18.43,18.45,327600.0,14.2209,14.2209,14.1978,14.2132,327600.0
2011-04-25 15:00:00,18.45,18.46,18.45,18.45,112400.0,14.2132,14.2209,14.2132,14.2132,112400.0
2011-04-25 15:05:00,18.45,18.45,18.43,18.45,221000.0,14.2132,14.2132,14.1978,14.2132,221000.0
2011-04-25 15:10:00,18.44,18.45,18.43,18.45,126000.0,14.2055,14.2132,14.1978,14.2132,126000.0
2011-04-25 15:15:00,18.45,18.45,18.42,18.43,78000.0,14.2132,14.2132,14.1901,14.1978,78000.0
2011-04-25 15:20:00,18.43,18.44,18.43,18.43,44400.0,14.1978,14.2055,14.1978,14.1978,44400.0
2011-04-25 15:25:00,18.44,18.45,18.43,18.44,76000.0,14.2055,14.2132,14.1978,14.2055,76000.0
2011-04-25 15:30:00,18.44,18.45,18.43,18.43,137800.0,14.2055,14.2132,14.1978,14.1978,137800.0
2011-04-25 15:35:00,18.43,18.45,18.42,18.43,141000.0,14.1978,14.2132,14.1901,14.1978,141000.0
2011-04-25 15:40:00,18.43,18.44,18.42,18.42,104800.0,14.1978,14.2055,14.1901,14.1901,104800.0
2011-04-25 15:45:00,18.42,18.42,18.4,18.4,203800.0,14.1901,14.1901,14.1747,14.1747,203800.0
2011-04-25 15:50:00,18.4,18.42,18.4,18.42,130600.0,14.1747,14.1901,14.1747,14.1901,130600.0
2011-04-25 15:55:00,18.42,18.43,18.41,18.43,255800.0,14.1901,14.1978,14.1824,14.1978,255800.0
2011-04-26 09:30:00,18.57,18.61,18.52,18.61,290200.0,14.3057,14.3365,14.2671,14.3365,290200.0
2011-04-26 09:35:00,18.62,18.64,18.5,18.5,145200.0,14.3442,14.3596,14.2517,14.2517,145200.0
2011-04-26 09:40:00,18.5,18.51,18.39,18.39,142600.0,14.2517,14.2594,14.167,14.167,142600.0
2011-04-26 09:45:00,18.4,18.44,18.4,18.43,92800.0,14.1747,14.2055,14.1747,14.1978,92800.0
2011-04-26 09:50:00,18.43,18.43,18.35,18.38,238600.0,14.1978,14.1978,14.1362,14.1593,238600.0
2011-04-26 09:55:00,18.38,18.39,18.34,18.34,129200.0,14.1593,14.167,14.1285,14.1285,129200.0
2011-04-26 10:00:00,18.35,18.38,18.27,18.28,165400.0,14.1362,14.1593,14.0745,14.0823,165400.0
2011-04-26 10:05:00,18.28,18.28,18.2,18.2,210400.0,14.0823,14.0823,14.0206,14.0206,210400.0
2011-04-26 10:10:00,18.2,18.27,18.2,18.25,176600.0,14.0206,14.0745,14.0206,14.0591,176600.0
2011-04-26 10:15:00,18.25,18.25,18.19,18.23,289600.0,14.0591,14.0591,14.0129,14.0437,289600.0
2011-04-26 10:20:00,18.23,18.28,18.22,18.28,236400.0,14.0437,14.0823,14.036,14.0823,236400.0
2011-04-26 10:25:00,18.27,18.32,18.27,18.27,275800.0,14.0745,14.1131,14.0745,14.0745,275800.0
2011-04-26 10:30:00,18.27,18.29,18.25,18.25,144400.0,14.0745,14.09,14.0591,14.0591,144400.0
2011-04-26 10:35:00,18.25,18.33,18.25,18.32,188200.0,14.0591,14.1208,14.0591,14.1131,188200.0
2011-04-26 10:40:00,18.32,18.35,18.27,18.35,240200.0,14.1131,14.1362,14.0745,14.1362,240200.0
2011-04-26 10:45:00,18.35,18.38,18.35,18.38,69200.0,14.1362,14.1593,14.1362,14.1593,69200.0
2011-04-26 10:50:00,18.38,18.4,18.36,18.39,110000.0,14.1593,14.1747,14.1439,14.167,110000.0
2011-04-26 10:55:00,18.39,18.43,18.39,18.42,126000.0,14.167,14.1978,14.167,14.1901,126000.0
2011-04-26 11:00:00,18.42,18.43,18.39,18.41,265200.0,14.1901,14.1978,14.167,14.1824,265200.0
2011-04-26 11:05:00,18.4,18.41,18.38,18.39,115200.0,14.1747,14.1824,14.1593,14.167,115200.0
2011-04-26 11:10:00,18.38,18.4,18.38,18.4,67600.0,14.1593,14.1747,14.1593,14.1747,67600.0
2011-04-26 11:15:00,18.4,18.4,18.39,18.4,68600.0,14.1747,14.1747,14.167,14.1747,68600.0
2011-04-26 11:20:00,18.39,18.42,18.39,18.42,145400.0,14.167,14.1901,14.167,14.1901,145400.0
2011-04-26 11:25:00,18.42,18.43,18.39,18.42,430600.0,14.1901,14.1978,14.167,14.1901,430600.0
2011-04-26 11:30:00,18.43,18.43,18.4,18.4,116600.0,14.1978,14.1978,14.1747,14.1747,116600.0
2011-04-26 11:35:00,18.4,18.4,18.35,18.35,114000.0,14.1747,14.1747,14.1362,14.1362,114000.0
2011-04-26 11:40:00,18.35,18.38,18.34,18.38,117400.0,14.1362,14.1593,14.1285,14.1593,117400.0
2011-04-26 11:45:00,18.38,18.39,18.38,18.39,68000.0,14.1593,14.167,14.1593,14.167,68000.0
2011-04-26 11:50:00,18.39,18.42,18.39,18.4,136000.0,14.167,14.1901,14.167,14.1747,136000.0
2011-04-26 11:55:00,18.4,18.43,18.39,18.43,225600.0,14.1747,14.1978,14.167,14.1978,225600.0
2011-04-26 12:00:00,18.43,18.47,18.42,18.47,234600.0,14.1978,14.2286,14.1901,14.2286,234600.0
2011-04-26 12:05:00,18.46,18.47,18.44,18.44,90600.0,14.2209,14.2286,14.2055,14.2055,90600.0
2011-04-26 12:10:00,18.45,18.45,18.43,18.45,85400.0,14.2132,14.2132,14.1978,14.2132,85400.0
2011-04-26 12:15:00,18.45,18.45,18.42,18.43,229600.0,14.2132,14.2132,14.1901,14.1978,229600.0
2011-04-26 12:20:00,18.43,18.43,18.4,18.4,182000.0,14.1978,14.1978,14.1747,14.1747,182000.0
2011-04-26 12:25:00,18.4,18.41,18.35,18.35,291400.0,14.1747,14.1824,14.1362,14.1362,291400.0
2011-04-26 12:30:00,18.35,18.4,18.35,18.36,176600.0,14.1362,14.1747,14.1362,14.1439,176600.0
2011-04-26 12:35:00,18.36,18.36,18.33,18.34,133600.0,14.1439,14.1439,14.1208,14.1285,133600.0
2011-04-26 12:40:00,18.34,18.35,18.32,18.33,155000.0,14.1285,14.1362,14.1131,14.1208,155000.0
2011-04-26 12:45:00,18.33,18.33,18.3,18.3,55400.0,14.1208,14.1208,14.0977,14.0977,55400.0
2011-04-26 12:50:00,18.3,18.33,18.3,18.33,72800.0,14.0977,14.1208,14.0977,14.1208,72800.0
2011-04-26 12:55:00,18.33,18.35,18.32,18.33,64800.0,14.1208,14.1362,14.1131,14.1208,64800.0
2011-04-26 13:00:00,18.33,18.35,18.31,18.31,290600.0,14.1208,14.1362,14.1054,14.1054,290600.0
2011-04-26 13:05:00,18.31,18.33,18.3,18.3,104600.0,14.1054,14.1208,14.0977,14.0977,104600.0
2011-04-26 13:10:00,18.3,18.32,18.29,18.32,51600.0,14.0977,14.1131,14.09,14.1131,51600.0
2011-04-26 13:15:00,18.32,18.33,18.29,18.29,171600.0,14.1131,14.1208,14.09,14.09,171600.0
2011-04-26 13:20:00,18.29,18.3,18.27,18.27,42400.0,14.09,14.0977,14.0745,14.0745,42400.0
2011-04-26 13:25:00,18.27,18.29,18.27,18.27,40200.0,14.0745,14.09,14.0745,14.0745,40200.0
2011-04-26 13:30:00,18.28,18.29,18.25,18.26,141200.0,14.0823,14.09,14.0591,14.0668,141200.0
2011-04-26 13:35:00,18.26,18.29,18.26,18.28,98000.0,14.0668,14.09,14.0668,14.0823,98000.0
2011-04-26 13:40:00,18.28,18.29,18.27,18.29,220200.0,14.0823,14.09,14.0745,14.09,220200.0
2011-04-26 13:45:00,18.28,18.29,18.28,18.29,47200.0,14.0823,14.09,14.0823,14.09,47200.0
2011-04-26 13:50:00,18.29,18.32,18.29,18.32,48800.0,14.09,14.1131,14.09,14.1131,48800.0
2011-04-26 13:55:00,18.32,18.32,18.31,18.31,29400.0,14.1131,14.1131,14.1054,14.1054,29400.0
2011-04-26 14:00:00,18.32,18.32,18.29,18.3,83200.0,14.1131,14.1131,14.09,14.0977,83200.0
2011-04-26 14:05:00,18.3,18.3,18.28,18.29,238000.0,14.0977,14.0977,14.0823,14.09,238000.0
2011-04-26 14:10:00,18.29,18.32,18.28,18.32,89000.0,14.09,14.1131,14.0823,14.1131,89000.0
2011-04-26 14:15:00,18.32,18.34,18.32,18.34,210600.0,14.1131,14.1285,14.1131,14.1285,210600.0
2011-04-26 14:20:00,18.34,18.35,18.34,18.35,44200.0,14.1285,14.1362,14.1285,14.1362,44200.0
2011-04-26 14:25:00,18.35,18.35,18.33,18.34,66200.0,14.1362,14.1362,14.1208,14.1285,66200.0
2011-04-26 14:30:00,18.34,18.35,18.33,18.35,161400.0,14.1285,14.1362,14.1208,14.1362,161400.0
2011-04-26 14:35:00,18.35,18.36,18.32,18.34,124400.0,14.1362,14.1439,14.1131,14.1285,124400.0
2011-04-26 14:40:00,18.34,18.36,18.34,18.36,476000.0,14.1285,14.1439,14.1285,14.1439,476000.0
2011-04-26 14:45:00,18.36,18.37,18.33,18.33,79200.0,14.1439,14.1516,14.1208,14.1208,79200.0
2011-04-26 14:50:00,18.33,18.34,18.28,18.29,227600.0,14.1208,14.1285,14.0823,14.09,227600.0
2011-04-26 14:55:00,18.3,18.3,18.29,18.3,172400.0,14.0977,14.0977,14.09,14.0977,172400.0
2011-04-26 15:00:00,18.3,18.32,18.29,18.29,243400.0,14.0977,14.1131,14.09,14.09,243400.0
2011-04-26 15:05:00,18.29,18.3,18.27,18.3,136200.0,14.09,14.0977,14.0745,14.0977,136200.0
2011-04-26 15:10:00,18.29,18.33,18.27,18.31,345800.0,14.09,14.1208,14.0745,14.1054,345800.0
2011-04-26 15:15:00,18.31,18.31,18.27,18.28,176000.0,14.1054,14.1054,14.0745,14.0823,176000.0
2011-04-26 15:20:00,18.28,18.29,18.27,18.29,172600.0,14.0823,14.09,14.0745,14.09,172600.0
2011-04-26 15:25:00,18.29,18.29,18.26,18.28,136400.0,14.09,14.09,14.0668,14.0823,136400.0
2011-04-26 15:30:00,18.27,18.3,18.27,18.3,117200.0,14.0745,14.0977,14.0745,14.0977,117200.0
2011-04-26 15:35:00,18.3,18.31,18.29,18.3,101800.0,14.0977,14.1054,14.09,14.0977,101800.0
2011-04-26 15:40:00,18.29,18.31,18.28,18.29,204800.0,14.09,14.1054,14.0823,14.09,204800.0
2011-04-26 15:45:00,18.29,18.29,18.26,18.26,299600.0,14.09,14.09,14.0668,14.0668,299600.0
2011-04-26 15:50:00,18.26,18.27,18.22,18.27,550200.0,14.0668,14.0745,14.036,14.0745,550200.0
2011-04-26 15:55:00,18.27,18.31,18.24,18.31,529400.0,14.0745,14.1054,14.0514,14.1054,529400.0
2011-04-27 09:30:00,18.4,18.58,18.36,18.5,507400.0,14.1747,14.3134,14.1439,14.2517,507400.0
2011-04-27 09:35:00,18.5,18.62,18.47,18.55,291800.0,14.2517,14.3442,14.2286,14.2903,291800.0
2011-04-27 09:40:00,18.55,18.55,18.41,18.43,250600.0,14.2903,14.2903,14.1824,14.1978,250600.0
2011-04-27 09:45:00,18.43,18.43,18.38,18.41,190000.0,14.1978,14.1978,14.1593,14.1824,190000.0
2011-04-27 09:50:00,18.41,18.49,18.41,18.47,147200.0,14.1824,14.244,14.1824,14.2286,147200.0
2011-04-27 09:55:00,18.47,18.48,18.43,18.45,78200.0,14.2286,14.2363,14.1978,14.2132,78200.0
2011-04-27 10:00:00,18.45,18.46,18.43,18.44,102200.0,14.2132,14.2209,14.1978,14.2055,102200.0
2011-04-27 10:05:00,18.44,18.48,18.43,18.45,296800.0,14.2055,14.2363,14.1978,14.2132,296800.0
2011-04-27 10:10:00,18.45,18.5,18.43,18.46,184000.0,14.2132,14.2517,14.1978,14.2209,184000.0
2011-04-27 10:15:00,18.47,18.52,18.47,18.52,131400.0,14.2286,14.2671,14.2286,14.2671,131400.0
2011-04-27 10:20:00,18.52,18.6,18.52,18.54,224400.0,14.2671,14.3288,14.2671,14.2825,224400.0
2011-04-27 10:25:00,18.54,18.59,18.54,18.58,209800.0,14.2825,14.3211,14.2825,14.3134,209800.0
2011-04-27 10:30:00,18.59,18.62,18.57,18.58,519800.0,14.3211,14.3442,14.3057,14.3134,519800.0
2011-04-27 10:35:00,18.58,18.61,18.58,18.6,445800.0,14.3134,14.3365,14.3134,14.3288,445800.0
2011-04-27 10:40:00,18.6,18.64,18.57,18.61,193200.0,14.3288,14.3596,14.3057,14.3365,193200.0
2011-04-27 10:45:00,18.62,18.63,18.61,18.63,130800.0,14.3442,14.3519,14.3365,14.3519,130800.0
2011-04-27 10:50:00,18.63,18.64,18.61,18.64,221400.0,14.3519,14.3596,14.3365,14.3596,221400.0
2011-04-27 10:55:00,18.64,18.64,18.63,18.64,82600.0,14.3596,14.3596,14.3519,14.3596,82600.0
2011-04-27 11:00:00,18.64,18.64,18.61,18.61,218200.0,14.3596,14.3596,14.3365,14.3365,218200.0
2011-04-27 11:05:00,18.61,18.62,18.59,18.61,296800.0,14.3365,14.3442,14.3211,14.3365,296800.0
2011-04-27 11:10:00,18.61,18.61,18.59,18.61,144600.0,14.3365,14.3365,14.3211,14.3365,144600.0
2011-04-27 11:15:00,18.61,18.61,18.59,18.6,166400.0,14.3365,14.3365,14.3211,14.3288,166400.0
2011-04-27 11:20:00,18.6,18.6,18.58,18.59,102800.0,14.3288,14.3288,14.3134,14.3211,102800.0
2011-04-27 11:25:00,18.59,18.6,18.58,18.6,142200.0,14.3211,14.3288,14.3134,14.3288,142200.0
2011-04-27 11:30:00,18.6,18.6,18.54,18.54,209200.0,14.3288,14.3288,14.2825,14.2825,209200.0
2011-04-27 11:35:00,18.55,18.55,18.52,18.52,92800.0,14.2903,14.2903,14.2671,14.2671,92800.0
2011-04-27 11:40:00,18.52,18.55,18.52,18.54,113600.0,14.2671,14.2903,14.2671,14.2825,113600.0
2011-04-27 11:45:00,18.54,18.56,18.53,18.56,163400.0,14.2825,14.298,14.2748,14.298,163400.0
2011-04-27 11:50:00,18.56,18.58,18.54,18.58,140000.0,14.298,14.3134,14.2825,14.3134,140000.0
2011-04-27 11:55:00,18.58,18.58,18.52,18.55,107400.0,14.3134,14.3134,14.2671,14.2903,107400.0
2011-04-27 12:00:00,18.54,18.55,18.53,18.54,72600.0,14.2825,14.2903,14.2748,14.2825,72600.0
2011-04-27 12:05:00,18.53,18.54,18.53,18.54,47000.0,14.2748,14.2825,14.2748,14.2825,47000.0
2011-04-27 12:10:00,18.54,18.54,18.53,18.53,54600.0,14.2825,14.2825,14.2748,14.2748,54600.0
2011-04-27 12:15:00,18.53,18.53,18.49,18.49,97200.0,14.2748,14.2748,14.244,14.244,97200.0
2011-04-27 12:20:00,18.5,18.5,18.48,18.48,61600.0,14.2517,14.2517,14.2363,14.2363,61600.0
2011-04-27 12:25:00,18.48,18.54,18.48,18.52,206400.0,14.2363,14.2825,14.2363,14.2671,206400.0
2011-04-27 12:30:00,18.53,18.58,18.53,18.54,79800.0,14.2748,14.3134,14.2748,14.2825,79800.0
2011-04-27 12:35:00,18.54,18.56,18.48,18.53,278600.0,14.2825,14.298,14.2363,14.2748,278600.0
2011-04-27 12:40:00,18.53,18.57,18.48,18.56,225400.0,14.2748,14.3057,14.2363,14.298,225400.0
2011-04-27 12:45:00,18.56,18.57,18.53,18.53,124000.0,14.298,14.3057,14.2748,14.2748,124000.0
2011-04-27 12:50:00,18.53,18.6,18.52,18.6,203800.0,14.2748,14.3288,14.2671,14.3288,203800.0
2011-04-27 12:55:00,18.6,18.6,18.55,18.57,263600.0,14.3288,14.3288,14.2903,14.3057,263600.0
2011-04-27 13:00:00,18.57,18.62,18.57,18.61,348600.0,14.3057,14.3442,14.3057,14.3365,348600.0
2011-04-27 13:05:00,18.61,18.61,18.57,18.58,226400.0,14.3365,14.3365,14.3057,14.3134,226400.0
2011-04-27 13:10:00,18.58,18.58,18.53,18.55,73200.0,14.3134,14.3134,14.2748,14.2903,73200.0
2011-04-27 13:15:00,18.55,18.57,18.52,18.52,119800.0,14.2903,14.3057,14.2671,14.2671,119800.0
2011-04-27 13:20:00,18.51,18.53,18.5,18.52,94600.0,14.2594,14.2748,14.2517,14.2671,94600.0
2011-04-27 13:25:00,18.52,18.52,18.48,18.48,84000.0,14.2671,14.2671,14.2363,14.2363,84000.0
2011-04-27 13:30:00,18.48,18.5,18.46,18.47,126800.0,14.2363,14.2517,14.2209,14.2286,126800.0
2011-04-27 13:35:00,18.46,18.47,18.44,18.46,228200.0,14.2209,14.2286,14.2055,14.2209,228200.0
2011-04-27 13:40:00,18.47,18.5,18.46,18.48,136600.0,14.2286,14.2517,14.2209,14.2363,136600.0
2011-04-27 13:45:00,18.48,18.48,18.46,18.47,264400.0,14.2363,14.2363,14.2209,14.2286,264400.0
2011-04-27 13:50:00,18.47,18.53,18.46,18.5,485800.0,14.2286,14.2748,14.2209,14.2517,485800.0
2011-04-27 13:55:00,18.5,18.5,18.45,18.45,140000.0,14.2517,14.2517,14.2132,14.2132,140000.0
2011-04-27 14:00:00,18.45,18.48,18.43,18.45,324000.0,14.2132,14.2363,14.1978,14.2132,324000.0
2011-04-27 14:05:00,18.46,18.47,18.45,18.47,108200.0,14.2209,14.2286,14.2132,14.2286,108200.0
2011-04-27 14:10:00,18.47,18.49,18.47,18.48,75600.0,14.2286,14.244,14.2286,14.2363,75600.0
2011-04-27 14:15:00,18.48,18.48,18.4,18.4,257600.0,14.2363,14.2363,14.1747,14.1747,257600.0
2011-04-27 14:20:00,18.4,18.42,18.39,18.4,139600.0,14.1747,14.1901,14.167,14.1747,139600.0
2011-04-27 14:25:00,18.41,18.41,18.36,18.36,158000.0,14.1824,14.1824,14.1439,14.1439,158000.0
2011-04-27 14:30:00,18.36,18.41,18.36,18.39,309400.0,14.1439,14.1824,14.1439,14.167,309400.0
2011-04-27 14:35:00,18.39,18.45,18.39,18.43,186400.0,14.167,14.2132,14.167,14.1978,186400.0
2011-04-27 14:40:00,18.43,18.44,18.41,18.43,341800.0,14.1978,14.2055,14.1824,14.1978,341800.0
2011-04-27 14:45:00,18.43,18.46,18.42,18.43,209800.0,14.1978,14.2209,14.1901,14.1978,209800.0
2011-04-27 14:50:00,18.43,18.48,18.43,18.48,99800.0,14.1978,14.2363,14.1978,14.2363,99800.0
2011-04-27 14:55:00,18.48,18.49,18.46,18.47,128800.0,14.2363,14.244,14.2209,14.2286,128800.0
2011-04-27 15:00:00,18.47,18.52,18.46,18.52,150000.0,14.2286,14.2671,14.2209,14.2671,150000.0
2011-04-27 15:05:00,18.52,18.52,18.5,18.5,201800.0,14.2671,14.2671,14.2517,14.2517,201800.0
2011-04-27 15:10:00,18.5,18.5,18.49,18.49,175600.0,14.2517,14.2517,14.244,14.244,175600.0
2011-04-27 15:15:00,18.49,18.5,18.48,18.48,170000.0,14.244,14.2517,14.2363,14.2363,170000.0
2011-04-27 15:20:00,18.49,18.49,18.46,18.47,292400.0,14.244,14.244,14.2209,14.2286,292400.0
2011-04-27 15:25:00,18.46,18.47,18.46,18.46,246400.0,14.2209,14.2286,14.2209,14.2209,246400.0
2011-04-27 15:30:00,18.46,18.49,18.46,18.48,442000.0,14.2209,14.244,14.2209,14.2363,442000.0
2011-04-27 15:35:00,18.49,18.5,18.48,18.5,269000.0,14.244,14.2517,14.2363,14.2517,269000.0
2011-04-27 15:40:00,18.5,18.54,18.5,18.54,269400.0,14.2517,14.2825,14.2517,14.2825,269400.0
2011-04-27 15:45:00,18.54,18.58,18.54,18.56,446800.0,14.2825,14.3134,14.2825,14.298,446800.0
2011-04-27 15:50:00,18.56,18.6,18.56,18.6,542000.0,14.298,14.3288,14.298,14.3288,542000.0
2011-04-27 15:55:00,18.59,18.62,18.58,18.61,904000.0,14.3211,14.3442,14.3134,14.3365,904000.0
2011-04-28 09:30:00,18.27,18.6,18.25,18.54,1234800.0,14.0745,14.3288,14.0591,14.2825,1234800.0
2011-04-28 09:35:00,18.53,18.53,18.31,18.33,739000.0,14.2748,14.2748,14.1054,14.1208,739000.0
2011-04-28 09:40:00,18.33,18.39,18.18,18.25,560200.0,14.1208,14.167,14.0052,14.0591,560200.0
2011-04-28 09:45:00,18.25,18.39,18.25,18.35,413600.0,14.0591,14.167,14.0591,14.1362,413600.0
2011-04-28 09:50:00,18.36,18.52,18.35,18.43,816400.0,14.1439,14.2671,14.1362,14.1978,816400.0
2011-04-28 09:55:00,18.43,18.52,18.38,18.39,406000.0,14.1978,14.2671,14.1593,14.167,406000.0
2011-04-28 10:00:00,18.39,18.43,18.33,18.41,409000.0,14.167,14.1978,14.1208,14.1824,409000.0
2011-04-28 10:05:00,18.41,18.47,18.36,18.42,242400.0,14.1824,14.2286,14.1439,14.1901,242400.0
2011-04-28 10:10:00,18.42,18.42,18.37,18.38,203800.0,14.1901,14.1901,14.1516,14.1593,203800.0
2011-04-28 10:15:00,18.38,18.44,18.36,18.37,303800.0,14.1593,14.2055,14.1439,14.1516,303800.0
2011-04-28 10:20:00,18.37,18.4,18.31,18.32,381600.0,14.1516,14.1747,14.1054,14.1131,381600.0
2011-04-28 10:25:00,18.32,18.33,18.23,18.25,404800.0,14.1131,14.1208,14.0437,14.0591,404800.0
2011-04-28 10:30:00,18.25,18.32,18.25,18.29,285400.0,14.0591,14.1131,14.0591,14.09,285400.0
2011-04-28 10:35:00,18.29,18.3,18.23,18.24,401000.0,14.09,14.0977,14.0437,14.0514,401000.0
2011-04-28 10:40:00,18.24,18.34,18.23,18.33,563200.0,14.0514,14.1285,14.0437,14.1208,563200.0
2011-04-28 10:45:00,18.33,18.47,18.31,18.44,594400.0,14.1208,14.2286,14.1054,14.2055,594400.0
2011-04-28 10:50:00,18.45,18.54,18.45,18.54,365400.0,14.2132,14.2825,14.2132,14.2825,365400.0
2011-04-28 10:55:00,18.53,18.54,18.43,18.53,294400.0,14.2748,14.2825,14.1978,14.2748,294400.0
2011-04-28 11:00:00,18.53,18.56,18.49,18.56,216400.0,14.2748,14.298,14.244,14.298,216400.0
2011-04-28 11:05:00,18.56,18.64,18.54,18.58,414200.0,14.298,14.3596,14.2825,14.3134,414200.0
2011-04-28 11:10:00,18.57,18.59,18.54,18.55,134200.0,14.3057,14.3211,14.2825,14.2903,134200.0
2011-04-28 11:15:00,18.55,18.56,18.44,18.52,296000.0,14.2903,14.298,14.2055,14.2671,296000.0
2011-04-28 11:20:00,18.52,18.53,18.46,18.47,190000.0,14.2671,14.2748,14.2209,14.2286,190000.0
2011-04-28 11:25:00,18.47,18.53,18.47,18.52,468200.0,14.2286,14.2748,14.2286,14.2671,468200.0
2011-04-28 11:30:00,18.52,18.57,18.49,18.55,250600.0,14.2671,14.3057,14.244,14.2903,250600.0
2011-04-28 11:35:00,18.55,18.58,18.53,18.55,222400.0,14.2903,14.3134,14.2748,14.2903,222400.0
2011-04-28 11:40:00,18.56,18.56,18.52,18.53,156400.0,14.298,14.298,14.2671,14.2748,156400.0
2011-04-28 11:45:00,18.54,18.54,18.47,18.49,170800.0,14.2825,14.2825,14.2286,14.244,170800.0
2011-04-28 11:50:00,18.49,18.59,18.47,18.59,358400.0,14.244,14.3211,14.2286,14.3211,358400.0
2011-04-28 11:55:00,18.59,18.63,18.57,18.62,361600.0,14.3211,14.3519,14.3057,14.3442,361600.0
2011-04-28 12:00:00,18.61,18.74,18.6,18.68,541400.0,14.3365,14.4366,14.3288,14.3904,541400.0
2011-04-28 12:05:00,18.68,18.72,18.63,18.66,177000.0,14.3904,14.4212,14.3519,14.375,177000.0
2011-04-28 12:10:00,18.66,18.7,18.59,18.59,154400.0,14.375,14.4058,14.3211,14.3211,154400.0
2011-04-28 12:15:00,18.59,18.59,18.56,18.56,231800.0,14.3211,14.3211,14.298,14.298,231800.0
2011-04-28 12:20:00,18.57,18.58,18.47,18.47,275000.0,14.3057,14.3134,14.2286,14.2286,275000.0
2011-04-28 12:25:00,18.47,18.53,18.47,18.5,144800.0,14.2286,14.2748,14.2286,14.2517,144800.0
2011-04-28 12:30:00,18.5,18.5,18.48,18.48,138600.0,14.2517,14.2517,14.2363,14.2363,138600.0
2011-04-28 12:35:00,18.49,18.49,18.48,18.49,69200.0,14.244,14.244,14.2363,14.244,69200.0
2011-04-28 12:40:00,18.49,18.5,18.47,18.47,54600.0,14.244,14.2517,14.2286,14.2286,54600.0
2011-04-28 12:45:00,18.47,18.49,18.45,18.49,205400.0,14.2286,14.244,14.2132,14.244,205400.0
2011-04-28 12:50:00,18.49,18.49,18.46,18.48,154200.0,14.244,14.244,14.2209,14.2363,154200.0
2011-04-28 12:55:00,18.48,18.49,18.43,18.46,253200.0,14.2363,14.244,14.1978,14.2209,253200.0
2011-04-28 13:00:00,18.46,18.49,18.44,18.48,185200.0,14.2209,14.244,14.2055,14.2363,185200.0
2011-04-28 13:05:00,18.48,18.48,18.45,18.45,103800.0,14.2363,14.2363,14.2132,14.2132,103800.0
2011-04-28 13:10:00,18.45,18.45,18.42,18.43,157800.0,14.2132,14.2132,14.1901,14.1978,157800.0
2011-04-28 13:15:00,18.42,18.43,18.41,18.42,139000.0,14.1901,14.1978,14.1824,14.1901,139000.0
2011-04-28 13:20:00,18.42,18.43,18.4,18.41,149600.0,14.1901,14.1978,14.1747,14.1824,149600.0
2011-04-28 13:25:00,18.4,18.42,18.38,18.41,133400.0,14.1747,14.1901,14.1593,14.1824,133400.0
2011-04-28 13:30:00,18.41,18.42,18.38,18.39,105800.0,14.1824,14.1901,14.1593,14.167,105800.0
2011-04-28 13:35:00,18.39,18.4,18.33,18.35,142600.0,14.167,14.1747,14.1208,14.1362,142600.0
2011-04-28 13:40:00,18.34,18.35,18.31,18.31,212800.0,14.1285,14.1362,14.1054,14.1054,212800.0
2011-04-28 13:45:00,18.31,18.32,18.28,18.31,203200.0,14.1054,14.1131,14.0823,14.1054,203200.0
2011-04-28 13:50:00,18.32,18.39,18.32,18.39,168800.0,14.1131,14.167,14.1131,14.167,168800.0
2011-04-28 13:55:00,18.38,18.41,18.38,18.39,89800.0,14.1593,14.1824,14.1593,14.167,89800.0
2011-04-28 14:00:00,18.39,18.39,18.34,18.35,82000.0,14.167,14.167,14.1285,14.1362,82000.0
2011-04-28 14:05:00,18.35,18.36,18.34,18.36,131400.0,14.1362,14.1439,14.1285,14.1439,131400.0
2011-04-28 14:10:00,18.36,18.36,18.36,18.36,71000.0,14.1439,14.1439,14.1439,14.1439,71000.0
2011-04-28 14:15:00,18.36,18.36,18.33,18.33,83000.0,14.1439,14.1439,14.1208,14.1208,83000.0
2011-04-28 14:20:00,18.33,18.33,18.29,18.29,139000.0,14.1208,14.1208,14.09,14.09,139000.0
2011-04-28 14:25:00,18.29,18.29,18.25,18.25,196200.0,14.09,14.09,14.0591,14.0591,196200.0
2011-04-28 14:30:00,18.25,18.28,18.25,18.28,178400.0,14.0591,14.0823,14.0591,14.0823,178400.0
2011-04-28 14:35:00,18.28,18.31,18.27,18.31,191800.0,14.0823,14.1054,14.0745,14.1054,191800.0
2011-04-28 14:40:00,18.31,18.36,18.31,18.35,187600.0,14.1054,14.1439,14.1054,14.1362,187600.0
2011-04-28 14:45:00,18.34,18.35,18.32,18.33,148200.0,14.1285,14.1362,14.1131,14.1208,148200.0
2011-04-28 14:50:00,18.33,18.42,18.33,18.41,265800.0,14.1208,14.1901,14.1208,14.1824,265800.0
2011-04-28 14:55:00,18.42,18.43,18.42,18.42,204800.0,14.1901,14.1978,14.1901,14.1901,204800.0
2011-04-28 15:00:00,18.42,18.43,18.39,18.39,117000.0,14.1901,14.1978,14.167,14.167,117000.0
2011-04-28 15:05:00,18.4,18.4,18.36,18.37,136600.0,14.1747,14.1747,14.1439,14.1516,136600.0
2011-04-28 15:10:00,18.38,18.43,18.36,18.43,289400.0,14.1593,14.1978,14.1439,14.1978,289400.0
2011-04-28 15:15:00,18.42,18.46,18.42,18.45,383200.0,14.1901,14.2209,14.1901,14.2132,383200.0
2011-04-28 15:20:00,18.45,18.47,18.43,18.43,219400.0,14.2132,14.2286,14.1978,14.1978,219400.0
2011-04-28 15:25:00,18.43,18.44,18.42,18.43,177800.0,14.1978,14.2055,14.1901,14.1978,177800.0
2011-04-28 15:30:00,18.43,18.47,18.42,18.43,260000.0,14.1978,14.2286,14.1901,14.1978,260000.0
2011-04-28 15:35:00,18.43,18.43,18.41,18.42,177800.0,14.1978,14.1978,14.1824,14.1901,177800.0
2011-04-28 15:40:00,18.42,18.45,18.42,18.42,220000.0,14.1901,14.2132,14.1901,14.1901,220000.0
2011-04-28 15:45:00,18.43,18.45,18.42,18.42,199600.0,14.1978,14.2132,14.1901,14.1901,199600.0
2011-04-28 15:50:00,18.42,18.44,18.42,18.43,301200.0,14.1901,14.2055,14.1901,14.1978,301200.0
2011-04-28 15:55:00,18.43,18.45,18.43,18.43,472200.0,14.1978,14.2132,14.1978,14.1978,472200.0
2011-04-29 09:30:00,18.45,18.48,18.33,18.35,261800.0,14.2132,14.2363,14.1208,14.1362,261800.0
2011-04-29 09:35:00,18.36,18.37,18.27,18.27,228600.0,14.1439,14.1516,14.0745,14.0745,228600.0
2011-04-29 09:40:00,18.27,18.31,18.21,18.22,366600.0,14.0745,14.1054,14.0283,14.036,366600.0
2011-04-29 09:45:00,18.22,18.27,18.22,18.25,277200.0,14.036,14.0745,14.036,14.0591,277200.0
2011-04-29 09:50:00,18.25,18.29,18.24,18.24,164600.0,14.0591,14.09,14.0514,14.0514,164600.0
2011-04-29 09:55:00,18.24,18.24,18.18,18.2,143800.0,14.0514,14.0514,14.0052,14.0206,143800.0
2011-04-29 10:00:00,18.2,18.26,18.18,18.18,279800.0,14.0206,14.0668,14.0052,14.0052,279800.0
2011-04-29 10:05:00,18.18,18.19,18.15,18.18,196000.0,14.0052,14.0129,13.9821,14.0052,196000.0
2011-04-29 10:10:00,18.18,18.21,18.15,18.17,224000.0,14.0052,14.0283,13.9821,13.9975,224000.0
2011-04-29 10:15:00,18.17,18.17,18.09,18.1,216800.0,13.9975,13.9975,13.9359,13.9436,216800.0
2011-04-29 10:20:00,18.09,18.12,18.05,18.1,371400.0,13.9359,13.959,13.9051,13.9436,371400.0
2011-04-29 10:25:00,18.1,18.13,18.09,18.11,166400.0,13.9436,13.9667,13.9359,13.9513,166400.0
2011-04-29 10:30:00,18.11,18.11,18.07,18.09,455800.0,13.9513,13.9513,13.9205,13.9359,455800.0
2011-04-29 10:35:00,18.09,18.1,18.08,18.09,126000.0,13.9359,13.9436,13.9282,13.9359,126000.0
2011-04-29 10:40:00,18.08,18.09,18.07,18.08,119800.0,13.9282,13.9359,13.9205,13.9282,119800.0
2011-04-29 10:45:00,18.08,18.13,18.08,18.11,130000.0,13.9282,13.9667,13.9282,13.9513,130000.0
2011-04-29 10:50:00,18.11,18.17,18.11,18.15,211800.0,13.9513,13.9975,13.9513,13.9821,211800.0
2011-04-29 10:55:00,18.16,18.17,18.14,18.14,198200.0,13.9898,13.9975,13.9744,13.9744,198200.0
2011-04-29 11:00:00,18.14,18.17,18.13,18.14,248600.0,13.9744,13.9975,13.9667,13.9744,248600.0
2011-04-29 11:05:00,18.14,18.19,18.14,18.17,169200.0,13.9744,14.0129,13.9744,13.9975,169200.0
2011-04-29 11:10:00,18.17,18.18,18.16,18.17,140000.0,13.9975,14.0052,13.9898,13.9975,140000.0
2011-04-29 11:15:00,18.16,18.17,18.15,18.15,77600.0,13.9898,13.9975,13.9821,13.9821,77600.0
2011-04-29 11:20:00,18.15,18.16,18.14,18.15,108600.0,13.9821,13.9898,13.9744,13.9821,108600.0
2011-04-29 11:25:00,18.15,18.16,18.14,18.15,79200.0,13.9821,13.9898,13.9744,13.9821,79200.0
2011-04-29 11:30:00,18.15,18.15,18.14,18.15,98200.0,13.9821,13.9821,13.9744,13.9821,98200.0
2011-04-29 11:35:00,18.15,18.18,18.15,18.17,175200.0,13.9821,14.0052,13.9821,13.9975,175200.0
2011-04-29 11:40:00,18.17,18.21,18.15,18.15,293400.0,13.9975,14.0283,13.9821,13.9821,293400.0
2011-04-29 11:45:00,18.15,18.2,18.15,18.18,200800.0,13.9821,14.0206,13.9821,14.0052,200800.0
2011-04-29 11:50:00,18.17,18.17,18.15,18.17,120400.0,13.9975,13.9975,13.9821,13.9975,120400.0
2011-04-29 11:55:00,18.17,18.17,18.14,18.14,53200.0,13.9975,13.9975,13.9744,13.9744,53200.0
2011-04-29 12:00:00,18.14,18.16,18.13,18.16,121400.0,13.9744,13.9898,13.9667,13.9898,121400.0
2011-04-29 12:05:00,18.16,18.2,18.16,18.18,133400.0,13.9898,14.0206,13.9898,14.0052,133400.0
2011-04-29 12:10:00,18.18,18.22,18.18,18.21,83000.0,14.0052,14.036,14.0052,14.0283,83000.0
2011-04-29 12:15:00,18.21,18.26,18.21,18.25,142400.0,14.0283,14.0668,14.0283,14.0591,142400.0
2011-04-29 12:20:00,18.25,18.26,18.24,18.24,52400.0,14.0591,14.0668,14.0514,14.0514,52400.0
2011-04-29 12:25:00,18.25,18.26,18.24,18.25,92000.0,14.0591,14.0668,14.0514,14.0591,92000.0
2011-04-29 12:30:00,18.26,18.27,18.24,18.24,150400.0,14.0668,14.0745,14.0514,14.0514,150400.0
2011-04-29 12:35:00,18.25,18.25,18.21,18.21,43400.0,14.0591,14.0591,14.0283,14.0283,43400.0
2011-04-29 12:40:00,18.21,18.22,18.21,18.21,25200.0,14.0283,14.036,14.0283,14.0283,25200.0
2011-04-29 12:45:00,18.2,18.2,18.16,18.17,97000.0,14.0206,14.0206,13.9898,13.9975,97000.0
2011-04-29 12:50:00,18.17,18.19,18.17,18.17,98600.0,13.9975,14.0129,13.9975,13.9975,98600.0
2011-04-29 12:55:00,18.17,18.23,18.17,18.23,177000.0,13.9975,14.0437,13.9975,14.0437,177000.0
2011-04-29 13:00:00,18.23,18.23,18.2,18.21,175000.0,14.0437,14.0437,14.0206,14.0283,175000.0
2011-04-29 13:05:00,18.21,18.21,18.21,18.21,36000.0,14.0283,14.0283,14.0283,14.0283,36000.0
2011-04-29 13:10:00,18.21,18.24,18.21,18.24,52400.0,14.0283,14.0514,14.0283,14.0514,52400.0
2011-04-29 13:15:00,18.24,18.24,18.23,18.24,102000.0,14.0514,14.0514,14.0437,14.0514,102000.0
2011-04-29 13:20:00,18.24,18.25,18.23,18.24,56200.0,14.0514,14.0591,14.0437,14.0514,56200.0
2011-04-29 13:25:00,18.24,18.25,18.24,18.25,69600.0,14.0514,14.0591,14.0514,14.0591,69600.0
2011-04-29 13:30:00,18.25,18.27,18.24,18.26,62200.0,14.0591,14.0745,14.0514,14.0668,62200.0
2011-04-29 13:35:00,18.26,18.27,18.26,18.26,29600.0,14.0668,14.0745,14.0668,14.0668,29600.0
2011-04-29 13:40:00,18.26,18.26,18.25,18.25,34000.0,14.0668,14.0668,14.0591,14.0591,34000.0
2011-04-29 13:45:00,18.25,18.25,18.24,18.24,75600.0,14.0591,14.0591,14.0514,14.0514,75600.0
2011-04-29 13:50:00,18.24,18.27,18.22,18.27,614000.0,14.0514,14.0745,14.036,14.0745,614000.0
2011-04-29 13:55:00,18.27,18.27,18.25,18.25,47200.0,14.0745,14.0745,14.0591,14.0591,47200.0
2011-04-29 14:00:00,18.25,18.26,18.24,18.25,73800.0,14.0591,14.0668,14.0514,14.0591,73800.0
2011-04-29 14:05:00,18.25,18.28,18.25,18.26,99200.0,14.0591,14.0823,14.0591,14.0668,99200.0
2011-04-29 14:10:00,18.26,18.28,18.26,18.26,53800.0,14.0668,14.0823,14.0668,14.0668,53800.0
2011-04-29 14:15:00,18.26,18.28,18.25,18.28,104000.0,14.0668,14.0823,14.0591,14.0823,104000.0
2011-04-29 14:20:00,18.28,18.29,18.26,18.27,115200.0,14.0823,14.09,14.0668,14.0745,115200.0
2011-04-29 14:25:00,18.27,18.27,18.25,18.27,103400.0,14.0745,14.0745,14.0591,14.0745,103400.0
2011-04-29 14:30:00,18.27,18.29,18.27,18.27,134200.0,14.0745,14.09,14.0745,14.0745,134200.0
2011-04-29 14:35:00,18.28,18.29,18.27,18.29,111800.0,14.0823,14.09,14.0745,14.09,111800.0
2011-04-29 14:40:00,18.29,18.29,18.25,18.26,110000.0,14.09,14.09,14.0591,14.0668,110000.0
2011-04-29 14:45:00,18.27,18.29,18.25,18.28,95400.0,14.0745,14.09,14.0591,14.0823,95400.0
2011-04-29 14:50:00,18.28,18.28,18.24,18.25,156400.0,14.0823,14.0823,14.0514,14.0591,156400.0
2011-04-29 14:55:00,18.25,18.25,18.23,18.23,88600.0,14.0591,14.0591,14.0437,14.0437,88600.0
2011-04-29 15:00:00,18.23,18.23,18.18,18.18,300200.0,14.0437,14.0437,14.0052,14.0052,300200.0
2011-04-29 15:05:00,18.2,18.2,18.18,18.19,144200.0,14.0206,14.0206,14.0052,14.0129,144200.0
2011-04-29 15:10:00,18.19,18.19,18.17,18.18,183200.0,14.0129,14.0129,13.9975,14.0052,183200.0
2011-04-29 15:15:00,18.18,18.23,18.18,18.22,330200.0,14.0052,14.0437,14.0052,14.036,330200.0
2011-04-29 15:20:00,18.22,18.22,18.2,18.2,240200.0,14.036,14.036,14.0206,14.0206,240200.0
2011-04-29 15:25:00,18.2,18.22,18.2,18.22,79600.0,14.0206,14.036,14.0206,14.036,79600.0
2011-04-29 15:30:00,18.22,18.25,18.21,18.25,185000.0,14.036,14.0591,14.0283,14.0591,185000.0
2011-04-29 15:35:00,18.25,18.28,18.24,18.24,336800.0,14.0591,14.0823,14.0514,14.0514,336800.0
2011-04-29 15:40:00,18.24,18.24,18.2,18.23,531000.0,14.0514,14.0514,14.0206,14.0437,531000.0
2011-04-29 15:45:00,18.22,18.25,18.22,18.24,314800.0,14.036,14.0591,14.036,14.0514,314800.0
2011-04-29 15:50:00,18.24,18.24,18.16,18.16,1040800.0,14.0514,14.0514,13.9898,13.9898,1040800.0
2011-04-29 15:55:00,18.16,18.17,18.06,18.12,3162800.0,13.9898,13.9975,13.9128,13.959,3162800.0
2011-05-02 09:30:00,18.24,18.36,18.22,18.35,446800.0,14.0514,14.1439,14.036,14.1362,446800.0
2011-05-02 09:35:00,18.35,18.35,18.21,18.24,346400.0,14.1362,14.1362,14.0283,14.0514,346400.0
2011-05-02 09:40:00,18.23,18.27,18.16,18.17,484400.0,14.0437,14.0745,13.9898,13.9975,484400.0
2011-05-02 09:45:00,18.17,18.23,18.15,18.19,420000.0,13.9975,14.0437,13.9821,14.0129,420000.0
2011-05-02 09:50:00,18.19,18.22,18.14,18.14,405600.0,14.0129,14.036,13.9744,13.9744,405600.0
2011-05-02 09:55:00,18.14,18.24,18.14,18.21,255400.0,13.9744,14.0514,13.9744,14.0283,255400.0
2011-05-02 10:00:00,18.21,18.28,18.2,18.26,336200.0,14.0283,14.0823,14.0206,14.0668,336200.0
2011-05-02 10:05:00,18.26,18.26,18.21,18.21,264600.0,14.0668,14.0668,14.0283,14.0283,264600.0
2011-05-02 10:10:00,18.21,18.25,18.18,18.25,155400.0,14.0283,14.0591,14.0052,14.0591,155400.0
2011-05-02 10:15:00,18.25,18.31,18.25,18.31,264400.0,14.0591,14.1054,14.0591,14.1054,264400.0
2011-05-02 10:20:00,18.31,18.35,18.31,18.35,280600.0,14.1054,14.1362,14.1054,14.1362,280600.0
2011-05-02 10:25:00,18.35,18.37,18.35,18.37,184800.0,14.1362,14.1516,14.1362,14.1516,184800.0
2011-05-02 10:30:00,18.36,18.38,18.35,18.36,184400.0,14.1439,14.1593,14.1362,14.1439,184400.0
2011-05-02 10:35:00,18.36,18.38,18.33,18.35,267200.0,14.1439,14.1593,14.1208,14.1362,267200.0
2011-05-02 10:40:00,18.35,18.39,18.35,18.39,224600.0,14.1362,14.167,14.1362,14.167,224600.0
2011-05-02 10:45:00,18.39,18.4,18.37,18.38,117800.0,14.167,14.1747,14.1516,14.1593,117800.0
2011-05-02 10:50:00,18.38,18.39,18.35,18.35,118000.0,14.1593,14.167,14.1362,14.1362,118000.0
2011-05-02 10:55:00,18.35,18.35,18.29,18.31,167200.0,14.1362,14.1362,14.09,14.1054,167200.0
2011-05-02 11:00:00,18.3,18.33,18.3,18.32,59600.0,14.0977,14.1208,14.0977,14.1131,59600.0
2011-05-02 11:05:00,18.33,18.34,18.32,18.33,135800.0,14.1208,14.1285,14.1131,14.1208,135800.0
2011-05-02 11:10:00,18.33,18.38,18.32,18.38,146400.0,14.1208,14.1593,14.1131,14.1593,146400.0
2011-05-02 11:15:00,18.38,18.39,18.37,18.38,76800.0,14.1593,14.167,14.1516,14.1593,76800.0
2011-05-02 11:20:00,18.39,18.39,18.31,18.31,196600.0,14.167,14.167,14.1054,14.1054,196600.0
2011-05-02 11:25:00,18.31,18.34,18.31,18.34,67800.0,14.1054,14.1285,14.1054,14.1285,67800.0
2011-05-02 11:30:00,18.34,18.34,18.29,18.3,90800.0,14.1285,14.1285,14.09,14.0977,90800.0
2011-05-02 11:35:00,18.3,18.33,18.29,18.32,166600.0,14.0977,14.1208,14.09,14.1131,166600.0
2011-05-02 11:40:00,18.32,18.33,18.31,18.33,63600.0,14.1131,14.1208,14.1054,14.1208,63600.0
2011-05-02 11:45:00,18.33,18.34,18.3,18.3,64600.0,14.1208,14.1285,14.0977,14.0977,64600.0
2011-05-02 11:50:00,18.3,18.31,18.29,18.29,70000.0,14.0977,14.1054,14.09,14.09,70000.0
2011-05-02 11:55:00,18.3,18.32,18.29,18.31,228600.0,14.0977,14.1131,14.09,14.1054,228600.0
2011-05-02 12:00:00,18.31,18.31,18.28,18.31,135000.0,14.1054,14.1054,14.0823,14.1054,135000.0
2011-05-02 12:05:00,18.3,18.31,18.27,18.3,88200.0,14.0977,14.1054,14.0745,14.0977,88200.0
2011-05-02 12:10:00,18.3,18.33,18.3,18.32,33000.0,14.0977,14.1208,14.0977,14.1131,33000.0
2011-05-02 12:15:00,18.33,18.33,18.27,18.28,110800.0,14.1208,14.1208,14.0745,14.0823,110800.0
2011-05-02 12:20:00,18.28,18.29,18.26,18.26,87600.0,14.0823,14.09,14.0668,14.0668,87600.0
2011-05-02 12:25:00,18.25,18.27,18.21,18.21,108400.0,14.0591,14.0745,14.0283,14.0283,108400.0
2011-05-02 12:30:00,18.21,18.24,18.18,18.24,262400.0,14.0283,14.0514,14.0052,14.0514,262400.0
2011-05-02 12:35:00,18.24,18.25,18.24,18.25,38000.0,14.0514,14.0591,14.0514,14.0591,38000.0
2011-05-02 12:40:00,18.25,18.26,18.25,18.26,34000.0,14.0591,14.0668,14.0591,14.0668,34000.0
2011-05-02 12:45:00,18.25,18.26,18.24,18.24,126400.0,14.0591,14.0668,14.0514,14.0514,126400.0
2011-05-02 12:50:00,18.24,18.26,18.24,18.26,39000.0,14.0514,14.0668,14.0514,14.0668,39000.0
2011-05-02 12:55:00,18.26,18.27,18.25,18.26,117800.0,14.0668,14.0745,14.0591,14.0668,117800.0
2011-05-02 13:00:00,18.26,18.3,18.26,18.29,124800.0,14.0668,14.0977,14.0668,14.09,124800.0
2011-05-02 13:05:00,18.29,18.29,18.28,18.29,47800.0,14.09,14.09,14.0823,14.09,47800.0
2011-05-02 13:10:00,18.29,18.31,18.28,18.31,76200.0,14.09,14.1054,14.0823,14.1054,76200.0
2011-05-02 13:15:00,18.31,18.35,18.31,18.35,133000.0,14.1054,14.1362,14.1054,14.1362,133000.0
2011-05-02 13:20:00,18.35,18.36,18.34,18.34,153600.0,14.1362,14.1439,14.1285,14.1285,153600.0
2011-05-02 13:25:00,18.34,18.36,18.33,18.36,228600.0,14.1285,14.1439,14.1208,14.1439,228600.0
2011-05-02 13:30:00,18.36,18.36,18.35,18.35,61200.0,14.1439,14.1439,14.1362,14.1362,61200.0
2011-05-02 13:35:00,18.36,18.39,18.35,18.37,169000.0,14.1439,14.167,14.1362,14.1516,169000.0
2011-05-02 13:40:00,18.38,18.38,18.36,18.37,102200.0,14.1593,14.1593,14.1439,14.1516,102200.0
2011-05-02 13:45:00,18.36,18.39,18.36,18.38,76000.0,14.1439,14.167,14.1439,14.1593,76000.0
2011-05-02 13:50:00,18.38,18.38,18.35,18.35,113000.0,14.1593,14.1593,14.1362,14.1362,113000.0
2011-05-02 13:55:00,18.35,18.36,18.35,18.36,145400.0,14.1362,14.1439,14.1362,14.1439,145400.0
2011-05-02 14:00:00,18.35,18.38,18.35,18.38,272600.0,14.1362,14.1593,14.1362,14.1593,272600.0
2011-05-02 14:05:00,18.38,18.38,18.36,18.38,81000.0,14.1593,14.1593,14.1439,14.1593,81000.0
2011-05-02 14:10:00,18.38,18.4,18.37,18.38,123200.0,14.1593,14.1747,14.1516,14.1593,123200.0
2011-05-02 14:15:00,18.38,18.38,18.36,18.37,81000.0,14.1593,14.1593,14.1439,14.1516,81000.0
2011-05-02 14:20:00,18.38,18.38,18.35,18.36,116400.0,14.1593,14.1593,14.1362,14.1439,116400.0
2011-05-02 14:25:00,18.36,18.36,18.34,18.36,105200.0,14.1439,14.1439,14.1285,14.1439,105200.0
2011-05-02 14:30:00,18.35,18.39,18.35,18.39,105800.0,14.1362,14.167,14.1362,14.167,105800.0
2011-05-02 14:35:00,18.39,18.4,18.39,18.4,87600.0,14.167,14.1747,14.167,14.1747,87600.0
2011-05-02 14:40:00,18.4,18.4,18.38,18.39,93400.0,14.1747,14.1747,14.1593,14.167,93400.0
2011-05-02 14:45:00,18.39,18.39,18.38,18.38,114600.0,14.167,14.167,14.1593,14.1593,114600.0
2011-05-02 14:50:00,18.38,18.4,18.37,18.4,120600.0,14.1593,14.1747,14.1516,14.1747,120600.0
2011-05-02 14:55:00,18.39,18.4,18.35,18.35,198200.0,14.167,14.1747,14.1362,14.1362,198200.0
2011-05-02 15:00:00,18.35,18.38,18.34,18.38,155400.0,14.1362,14.1593,14.1285,14.1593,155400.0
2011-05-02 15:05:00,18.38,18.41,18.37,18.41,163200.0,14.1593,14.1824,14.1516,14.1824,163200.0
2011-05-02 15:10:00,18.41,18.42,18.4,18.41,122000.0,14.1824,14.1901,14.1747,14.1824,122000.0
2011-05-02 15:15:00,18.41,18.42,18.4,18.4,160600.0,14.1824,14.1901,14.1747,14.1747,160600.0
2011-05-02 15:20:00,18.4,18.42,18.4,18.42,149000.0,14.1747,14.1901,14.1747,14.1901,149000.0
2011-05-02 15:25:00,18.42,18.42,18.4,18.4,175400.0,14.1901,14.1901,14.1747,14.1747,175400.0
2011-05-02 15:30:00,18.41,18.41,18.4,18.41,133400.0,14.1824,14.1824,14.1747,14.1824,133400.0
2011-05-02 15:35:00,18.41,18.41,18.38,18.38,328200.0,14.1824,14.1824,14.1593,14.1593,328200.0
2011-05-02 15:40:00,18.38,18.39,18.36,18.36,191000.0,14.1593,14.167,14.1439,14.1439,191000.0
2011-05-02 15:45:00,18.36,18.39,18.35,18.38,492800.0,14.1439,14.167,14.1362,14.1593,492800.0
2011-05-02 15:50:00,18.38,18.39,18.36,18.36,539600.0,14.1593,14.167,14.1439,14.1439,539600.0
2011-05-02 15:55:00,18.36,18.36,18.34,18.35,540800.0,14.1439,14.1439,14.1285,14.1362,540800.0
2011-05-03 09:30:00,18.24,18.29,18.18,18.24,364400.0,14.0514,14.09,14.0052,14.0514,364400.0
2011-05-03 09:35:00,18.24,18.29,18.23,18.23,362600.0,14.0514,14.09,14.0437,14.0437,362600.0
2011-05-03 09:40:00,18.24,18.24,18.17,18.18,180200.0,14.0514,14.0514,13.9975,14.0052,180200.0
2011-05-03 09:45:00,18.17,18.18,18.11,18.13,288600.0,13.9975,14.0052,13.9513,13.9667,288600.0
2011-05-03 09:50:00,18.14,18.15,18.1,18.13,353200.0,13.9744,13.9821,13.9436,13.9667,353200.0
2011-05-03 09:55:00,18.13,18.14,18.11,18.11,84200.0,13.9667,13.9744,13.9513,13.9513,84200.0
2011-05-03 10:00:00,18.11,18.14,18.11,18.12,134000.0,13.9513,13.9744,13.9513,13.959,134000.0
2011-05-03 10:05:00,18.11,18.16,18.11,18.11,134600.0,13.9513,13.9898,13.9513,13.9513,134600.0
2011-05-03 10:10:00,18.11,18.13,18.08,18.11,293400.0,13.9513,13.9667,13.9282,13.9513,293400.0
2011-05-03 10:15:00,18.11,18.15,18.1,18.1,145600.0,13.9513,13.9821,13.9436,13.9436,145600.0
2011-05-03 10:20:00,18.1,18.11,18.07,18.08,141400.0,13.9436,13.9513,13.9205,13.9282,141400.0
2011-05-03 10:25:00,18.08,18.09,18.05,18.05,104200.0,13.9282,13.9359,13.9051,13.9051,104200.0
2011-05-03 10:30:00,18.05,18.08,18.05,18.07,106000.0,13.9051,13.9282,13.9051,13.9205,106000.0
2011-05-03 10:35:00,18.07,18.07,18.04,18.05,165600.0,13.9205,13.9205,13.8974,13.9051,165600.0
2011-05-03 10:40:00,18.04,18.06,18.02,18.02,166600.0,13.8974,13.9128,13.882,13.882,166600.0
2011-05-03 10:45:00,18.02,18.08,18.02,18.06,203200.0,13.882,13.9282,13.882,13.9128,203200.0
2011-05-03 10:50:00,18.05,18.08,18.05,18.08,202600.0,13.9051,13.9282,13.9051,13.9282,202600.0
2011-05-03 10:55:00,18.08,18.09,18.06,18.08,73800.0,13.9282,13.9359,13.9128,13.9282,73800.0
2011-05-03 11:00:00,18.08,18.09,18.08,18.09,55400.0,13.9282,13.9359,13.9282,13.9359,55400.0
2011-05-03 11:05:00,18.09,18.09,18.04,18.04,95200.0,13.9359,13.9359,13.8974,13.8974,95200.0
2011-05-03 11:10:00,18.05,18.06,18.02,18.03,252000.0,13.9051,13.9128,13.882,13.8897,252000.0
2011-05-03 11:15:00,18.03,18.04,18.02,18.03,297000.0,13.8897,13.8974,13.882,13.8897,297000.0
2011-05-03 11:20:00,18.03,18.07,18.02,18.07,110400.0,13.8897,13.9205,13.882,13.9205,110400.0
2011-05-03 11:25:00,18.07,18.07,18.03,18.05,106000.0,13.9205,13.9205,13.8897,13.9051,106000.0
2011-05-03 11:30:00,18.06,18.06,18.03,18.05,61600.0,13.9128,13.9128,13.8897,13.9051,61600.0
2011-05-03 11:35:00,18.05,18.05,18.03,18.03,68200.0,13.9051,13.9051,13.8897,13.8897,68200.0
2011-05-03 11:40:00,18.03,18.06,18.03,18.05,130600.0,13.8897,13.9128,13.8897,13.9051,130600.0
2011-05-03 11:45:00,18.06,18.06,18.04,18.04,29000.0,13.9128,13.9128,13.8974,13.8974,29000.0
2011-05-03 11:50:00,18.04,18.05,18.04,18.05,63600.0,13.8974,13.9051,13.8974,13.9051,63600.0
2011-05-03 11:55:00,18.05,18.06,18.04,18.05,63600.0,13.9051,13.9128,13.8974,13.9051,63600.0
2011-05-03 12:00:00,18.05,18.06,18.05,18.05,54400.0,13.9051,13.9128,13.9051,13.9051,54400.0
2011-05-03 12:05:00,18.05,18.05,18.03,18.03,67400.0,13.9051,13.9051,13.8897,13.8897,67400.0
2011-05-03 12:10:00,18.04,18.04,18.02,18.02,88200.0,13.8974,13.8974,13.882,13.882,88200.0
2011-05-03 12:15:00,18.02,18.03,18.02,18.02,70800.0,13.882,13.8897,13.882,13.882,70800.0
2011-05-03 12:20:00,18.03,18.04,18.02,18.04,63200.0,13.8897,13.8974,13.882,13.8974,63200.0
2011-05-03 12:25:00,18.04,18.04,18.02,18.03,71400.0,13.8974,13.8974,13.882,13.8897,71400.0
2011-05-03 12:30:00,18.03,18.03,18.02,18.02,39200.0,13.8897,13.8897,13.882,13.882,39200.0
2011-05-03 12:35:00,18.02,18.02,18.01,18.01,136000.0,13.882,13.882,13.8743,13.8743,136000.0
2011-05-03 12:40:00,18.01,18.02,18.01,18.02,58200.0,13.8743,13.882,13.8743,13.882,58200.0
2011-05-03 12:45:00,18.02,18.04,18.02,18.02,106600.0,13.882,13.8974,13.882,13.882,106600.0
2011-05-03 12:50:00,18.02,18.03,18.0,18.0,116600.0,13.882,13.8897,13.8666,13.8666,116600.0
2011-05-03 12:55:00,18.01,18.03,18.0,18.02,59600.0,13.8743,13.8897,13.8666,13.882,59600.0
2011-05-03 13:00:00,18.02,18.03,18.02,18.02,66000.0,13.882,13.8897,13.882,13.882,66000.0
2011-05-03 13:05:00,18.03,18.03,18.0,18.0,401400.0,13.8897,13.8897,13.8666,13.8666,401400.0
2011-05-03 13:10:00,18.0,18.0,17.98,17.98,361800.0,13.8666,13.8666,13.8511,13.8511,361800.0
2011-05-03 13:15:00,17.98,17.99,17.97,17.98,87600.0,13.8511,13.8588,13.8434,13.8511,87600.0
2011-05-03 13:20:00,17.98,17.98,17.96,17.98,92800.0,13.8511,13.8511,13.8357,13.8511,92800.0
2011-05-03 13:25:00,17.98,17.98,17.92,17.93,191800.0,13.8511,13.8511,13.8049,13.8126,191800.0
2011-05-03 13:30:00,17.92,17.95,17.9,17.94,91200.0,13.8049,13.828,13.7895,13.8203,91200.0
2011-05-03 13:35:00,17.94,17.97,17.94,17.97,150400.0,13.8203,13.8434,13.8203,13.8434,150400.0
2011-05-03 13:40:00,17.97,17.99,17.95,17.96,93000.0,13.8434,13.8588,13.828,13.8357,93000.0
2011-05-03 13:45:00,17.96,17.99,17.95,17.99,187600.0,13.8357,13.8588,13.828,13.8588,187600.0
2011-05-03 13:50:00,17.99,18.01,17.98,18.01,162400.0,13.8588,13.8743,13.8511,13.8743,162400.0
2011-05-03 13:55:00,18.01,18.04,18.0,18.04,129000.0,13.8743,13.8974,13.8666,13.8974,129000.0
2011-05-03 14:00:00,18.04,18.07,18.04,18.06,154200.0,13.8974,13.9205,13.8974,13.9128,154200.0
2011-05-03 14:05:00,18.06,18.07,18.04,18.06,172800.0,13.9128,13.9205,13.8974,13.9128,172800.0
2011-05-03 14:10:00,18.06,18.06,18.0,18.04,191200.0,13.9128,13.9128,13.8666,13.8974,191200.0
2011-05-03 14:15:00,18.04,18.06,18.04,18.05,54600.0,13.8974,13.9128,13.8974,13.9051,54600.0
2011-05-03 14:20:00,18.05,18.06,18.03,18.04,90600.0,13.9051,13.9128,13.8897,13.8974,90600.0
2011-05-03 14:25:00,18.04,18.07,18.04,18.06,85400.0,13.8974,13.9205,13.8974,13.9128,85400.0
2011-05-03 14:30:00,18.06,18.08,18.05,18.06,222400.0,13.9128,13.9282,13.9051,13.9128,222400.0
2011-05-03 14:35:00,18.06,18.06,18.02,18.02,62600.0,13.9128,13.9128,13.882,13.882,62600.0
2011-05-03 14:40:00,18.02,18.06,18.02,18.06,92600.0,13.882,13.9128,13.882,13.9128,92600.0
2011-05-03 14:45:00,18.06,18.07,18.05,18.07,109400.0,13.9128,13.9205,13.9051,13.9205,109400.0
2011-05-03 14:50:00,18.07,18.07,18.01,18.02,153800.0,13.9205,13.9205,13.8743,13.882,153800.0
2011-05-03 14:55:00,18.02,18.05,18.02,18.05,57800.0,13.882,13.9051,13.882,13.9051,57800.0
2011-05-03 15:00:00,18.05,18.08,18.05,18.06,84200.0,13.9051,13.9282,13.9051,13.9128,84200.0
2011-05-03 15:05:00,18.06,18.08,18.05,18.05,95800.0,13.9128,13.9282,13.9051,13.9051,95800.0
2011-05-03 15:10:00,18.05,18.08,18.05,18.08,54800.0,13.9051,13.9282,13.9051,13.9282,54800.0
2011-05-03 15:15:00,18.08,18.1,18.07,18.08,84600.0,13.9282,13.9436,13.9205,13.9282,84600.0
2011-05-03 15:20:00,18.08,18.12,18.08,18.11,148800.0,13.9282,13.959,13.9282,13.9513,148800.0
2011-05-03 15:25:00,18.11,18.12,18.1,18.11,84400.0,13.9513,13.959,13.9436,13.9513,84400.0
2011-05-03 15:30:00,18.11,18.14,18.11,18.11,118400.0,13.9513,13.9744,13.9513,13.9513,118400.0
2011-05-03 15:35:00,18.11,18.11,18.09,18.11,91800.0,13.9513,13.9513,13.9359,13.9513,91800.0
2011-05-03 15:40:00,18.11,18.12,18.09,18.1,170000.0,13.9513,13.959,13.9359,13.9436,170000.0
2011-05-03 15:45:00,18.1,18.12,18.09,18.09,142000.0,13.9436,13.959,13.9359,13.9359,142000.0
2011-05-03 15:50:00,18.09,18.15,18.09,18.14,526200.0,13.9359,13.9821,13.9359,13.9744,526200.0
2011-05-03 15:55:00,18.13,18.15,18.13,18.15,286600.0,13.9667,13.9821,13.9667,13.9821,286600.0
2011-05-04 09:30:00,18.16,18.22,18.13,18.22,245600.0,13.9898,14.036,13.9667,14.036,245600.0
2011-05-04 09:35:00,18.22,18.24,18.15,18.2,213800.0,14.036,14.0514,13.9821,14.0206,213800.0
2011-05-04 09:40:00,18.21,18.23,18.18,18.21,127800.0,14.0283,14.0437,14.0052,14.0283,127800.0
2011-05-04 09:45:00,18.21,18.27,18.2,18.27,156800.0,14.0283,14.0745,14.0206,14.0745,156800.0
2011-05-04 09:50:00,18.27,18.3,18.27,18.28,126400.0,14.0745,14.0977,14.0745,14.0823,126400.0
2011-05-04 09:55:00,18.29,18.31,18.21,18.22,162400.0,14.09,14.1054,14.0283,14.036,162400.0
2011-05-04 10:00:00,18.21,18.21,18.16,18.21,183400.0,14.0283,14.0283,13.9898,14.0283,183400.0
2011-05-04 10:05:00,18.21,18.21,18.09,18.1,154400.0,14.0283,14.0283,13.9359,13.9436,154400.0
2011-05-04 10:10:00,18.1,18.15,18.09,18.14,161600.0,13.9436,13.9821,13.9359,13.9744,161600.0
2011-05-04 10:15:00,18.14,18.14,18.11,18.11,166600.0,13.9744,13.9744,13.9513,13.9513,166600.0
2011-05-04 10:20:00,18.11,18.12,18.08,18.11,92200.0,13.9513,13.959,13.9282,13.9513,92200.0
2011-05-04 10:25:00,18.11,18.11,18.08,18.08,59400.0,13.9513,13.9513,13.9282,13.9282,59400.0
2011-05-04 10:30:00,18.08,18.13,18.07,18.11,126200.0,13.9282,13.9667,13.9205,13.9513,126200.0
2011-05-04 10:35:00,18.11,18.12,18.06,18.1,86600.0,13.9513,13.959,13.9128,13.9436,86600.0
2011-05-04 10:40:00,18.1,18.11,18.05,18.06,134600.0,13.9436,13.9513,13.9051,13.9128,134600.0
2011-05-04 10:45:00,18.05,18.06,18.0,18.0,163000.0,13.9051,13.9128,13.8666,13.8666,163000.0
2011-05-04 10:50:00,18.0,18.07,18.0,18.06,149400.0,13.8666,13.9205,13.8666,13.9128,149400.0
2011-05-04 10:55:00,18.06,18.08,18.05,18.08,106200.0,13.9128,13.9282,13.9051,13.9282,106200.0
2011-05-04 11:00:00,18.08,18.11,18.07,18.1,191400.0,13.9282,13.9513,13.9205,13.9436,191400.0
2011-05-04 11:05:00,18.1,18.13,18.08,18.1,181800.0,13.9436,13.9667,13.9282,13.9436,181800.0
2011-05-04 11:10:00,18.1,18.13,18.05,18.06,99000.0,13.9436,13.9667,13.9051,13.9128,99000.0
2011-05-04 11:15:00,18.06,18.06,18.0,18.03,93600.0,13.9128,13.9128,13.8666,13.8897,93600.0
2011-05-04 11:20:00,18.03,18.04,18.0,18.04,55400.0,13.8897,13.8974,13.8666,13.8974,55400.0
2011-05-04 11:25:00,18.03,18.03,17.99,18.0,246200.0,13.8897,13.8897,13.8588,13.8666,246200.0
2011-05-04 11:30:00,18.0,18.01,17.98,18.0,147800.0,13.8666,13.8743,13.8511,13.8666,147800.0
2011-05-04 11:35:00,18.0,18.02,17.98,18.0,193400.0,13.8666,13.882,13.8511,13.8666,193400.0
2011-05-04 11:40:00,17.99,18.02,17.98,18.01,47600.0,13.8588,13.882,13.8511,13.8743,47600.0
2011-05-04 11:45:00,18.01,18.03,18.0,18.02,50200.0,13.8743,13.8897,13.8666,13.882,50200.0
2011-05-04 11:50:00,18.03,18.03,18.01,18.01,38000.0,13.8897,13.8897,13.8743,13.8743,38000.0
2011-05-04 11:55:00,18.0,18.01,17.99,18.0,180800.0,13.8666,13.8743,13.8588,13.8666,180800.0
2011-05-04 12:00:00,18.0,18.01,18.0,18.0,132600.0,13.8666,13.8743,13.8666,13.8666,132600.0
2011-05-04 12:05:00,18.0,18.02,18.0,18.02,53800.0,13.8666,13.882,13.8666,13.882,53800.0
2011-05-04 12:10:00,18.02,18.02,17.99,17.99,56200.0,13.882,13.882,13.8588,13.8588,56200.0
2011-05-04 12:15:00,18.0,18.04,17.99,18.03,74200.0,13.8666,13.8974,13.8588,13.8897,74200.0
2011-05-04 12:20:00,18.03,18.03,17.98,18.0,57600.0,13.8897,13.8897,13.8511,13.8666,57600.0
2011-05-04 12:25:00,17.99,17.99,17.98,17.99,478400.0,13.8588,13.8588,13.8511,13.8588,478400.0
2011-05-04 12:30:00,17.99,18.02,17.98,18.02,116200.0,13.8588,13.882,13.8511,13.882,116200.0
2011-05-04 12:35:00,18.02,18.04,18.02,18.04,50000.0,13.882,13.8974,13.882,13.8974,50000.0
2011-05-04 12:40:00,18.04,18.05,18.01,18.01,118200.0,13.8974,13.9051,13.8743,13.8743,118200.0
2011-05-04 12:45:00,18.01,18.04,18.0,18.03,69000.0,13.8743,13.8974,13.8666,13.8897,69000.0
2011-05-04 12:50:00,18.03,18.04,18.0,18.01,92800.0,13.8897,13.8974,13.8666,13.8743,92800.0
2011-05-04 12:55:00,18.01,18.04,18.01,18.03,56400.0,13.8743,13.8974,13.8743,13.8897,56400.0
2011-05-04 13:00:00,18.03,18.05,18.01,18.05,76400.0,13.8897,13.9051,13.8743,13.9051,76400.0
2011-05-04 13:05:00,18.05,18.08,18.04,18.07,61200.0,13.9051,13.9282,13.8974,13.9205,61200.0
2011-05-04 13:10:00,18.07,18.09,18.06,18.09,114000.0,13.9205,13.9359,13.9128,13.9359,114000.0
2011-05-04 13:15:00,18.09,18.11,18.08,18.11,76000.0,13.9359,13.9513,13.9282,13.9513,76000.0
2011-05-04 13:20:00,18.11,18.15,18.11,18.15,80000.0,13.9513,13.9821,13.9513,13.9821,80000.0
2011-05-04 13:25:00,18.14,18.15,18.13,18.14,109200.0,13.9744,13.9821,13.9667,13.9744,109200.0
2011-05-04 13:30:00,18.14,18.16,18.14,18.16,83000.0,13.9744,13.9898,13.9744,13.9898,83000.0
2011-05-04 13:35:00,18.16,18.18,18.16,18.16,86600.0,13.9898,14.0052,13.9898,13.9898,86600.0
2011-05-04 13:40:00,18.17,18.17,18.15,18.16,63600.0,13.9975,13.9975,13.9821,13.9898,63600.0
2011-05-04 13:45:00,18.16,18.16,18.15,18.15,31000.0,13.9898,13.9898,13.9821,13.9821,31000.0
2011-05-04 13:50:00,18.16,18.17,18.15,18.17,61400.0,13.9898,13.9975,13.9821,13.9975,61400.0
2011-05-04 13:55:00,18.17,18.18,18.17,18.17,115400.0,13.9975,14.0052,13.9975,13.9975,115400.0
2011-05-04 14:00:00,18.17,18.17,18.13,18.13,78000.0,13.9975,13.9975,13.9667,13.9667,78000.0
2011-05-04 14:05:00,18.13,18.14,18.12,18.13,108000.0,13.9667,13.9744,13.959,13.9667,108000.0
2011-05-04 14:10:00,18.13,18.18,18.13,18.18,106400.0,13.9667,14.0052,13.9667,14.0052,106400.0
2011-05-04 14:15:00,18.18,18.22,18.18,18.22,119200.0,14.0052,14.036,14.0052,14.036,119200.0
2011-05-04 14:20:00,18.22,18.23,18.2,18.21,120400.0,14.036,14.0437,14.0206,14.0283,120400.0
2011-05-04 14:25:00,18.21,18.22,18.2,18.21,96200.0,14.0283,14.036,14.0206,14.0283,96200.0
2011-05-04 14:30:00,18.21,18.22,18.18,18.18,93800.0,14.0283,14.036,14.0052,14.0052,93800.0
2011-05-04 14:35:00,18.18,18.21,18.18,18.21,62000.0,14.0052,14.0283,14.0052,14.0283,62000.0
2011-05-04 14:40:00,18.2,18.24,18.2,18.23,112800.0,14.0206,14.0514,14.0206,14.0437,112800.0
2011-05-04 14:45:00,18.23,18.23,18.21,18.23,80400.0,14.0437,14.0437,14.0283,14.0437,80400.0
2011-05-04 14:50:00,18.23,18.27,18.23,18.27,115600.0,14.0437,14.0745,14.0437,14.0745,115600.0
2011-05-04 14:55:00,18.27,18.28,18.22,18.22,132400.0,14.0745,14.0823,14.036,14.036,132400.0
2011-05-04 15:00:00,18.22,18.25,18.22,18.22,134000.0,14.036,14.0591,14.036,14.036,134000.0
2011-05-04 15:05:00,18.22,18.24,18.21,18.22,121000.0,14.036,14.0514,14.0283,14.036,121000.0
2011-05-04 15:10:00,18.22,18.23,18.2,18.21,140800.0,14.036,14.0437,14.0206,14.0283,140800.0
2011-05-04 15:15:00,18.21,18.25,18.2,18.24,133200.0,14.0283,14.0591,14.0206,14.0514,133200.0
2011-05-04 15:20:00,18.25,18.25,18.23,18.25,137600.0,14.0591,14.0591,14.0437,14.0591,137600.0
2011-05-04 15:25:00,18.25,18.31,18.25,18.31,319400.0,14.0591,14.1054,14.0591,14.1054,319400.0
2011-05-04 15:30:00,18.31,18.33,18.3,18.3,279000.0,14.1054,14.1208,14.0977,14.0977,279000.0
2011-05-04 15:35:00,18.3,18.32,18.29,18.31,173000.0,14.0977,14.1131,14.09,14.1054,173000.0
2011-05-04 15:40:00,18.31,18.32,18.29,18.29,136200.0,14.1054,14.1131,14.09,14.09,136200.0
2011-05-04 15:45:00,18.29,18.32,18.28,18.29,290800.0,14.09,14.1131,14.0823,14.09,290800.0
2011-05-04 15:50:00,18.29,18.31,18.25,18.26,273200.0,14.09,14.1054,14.0591,14.0668,273200.0
2011-05-04 15:55:00,18.27,18.29,18.26,18.28,519400.0,14.0745,14.09,14.0668,14.0823,519400.0
2011-05-05 09:30:00,18.2,18.28,18.18,18.27,182200.0,14.0206,14.0823,14.0052,14.0745,182200.0
2011-05-05 09:35:00,18.26,18.33,18.2,18.29,110400.0,14.0668,14.1208,14.0206,14.09,110400.0
2011-05-05 09:40:00,18.29,18.3,18.23,18.26,59200.0,14.09,14.0977,14.0437,14.0668,59200.0
2011-05-05 09:45:00,18.26,18.32,18.26,18.31,110600.0,14.0668,14.1131,14.0668,14.1054,110600.0
2011-05-05 09:50:00,18.32,18.34,18.28,18.29,88800.0,14.1131,14.1285,14.0823,14.09,88800.0
2011-05-05 09:55:00,18.28,18.32,18.27,18.31,104000.0,14.0823,14.1131,14.0745,14.1054,104000.0
2011-05-05 10:00:00,18.31,18.36,18.31,18.34,147000.0,14.1054,14.1439,14.1054,14.1285,147000.0
2011-05-05 10:05:00,18.34,18.35,18.33,18.33,86600.0,14.1285,14.1362,14.1208,14.1208,86600.0
2011-05-05 10:10:00,18.33,18.34,18.32,18.33,156800.0,14.1208,14.1285,14.1131,14.1208,156800.0
2011-05-05 10:15:00,18.34,18.35,18.32,18.34,138800.0,14.1285,14.1362,14.1131,14.1285,138800.0
2011-05-05 10:20:00,18.33,18.36,18.33,18.34,141000.0,14.1208,14.1439,14.1208,14.1285,141000.0
2011-05-05 10:25:00,18.34,18.34,18.31,18.32,96000.0,14.1285,14.1285,14.1054,14.1131,96000.0
2011-05-05 10:30:00,18.32,18.35,18.31,18.35,166400.0,14.1131,14.1362,14.1054,14.1362,166400.0
2011-05-05 10:35:00,18.35,18.38,18.34,18.38,93800.0,14.1362,14.1593,14.1285,14.1593,93800.0
2011-05-05 10:40:00,18.38,18.38,18.34,18.34,137800.0,14.1593,14.1593,14.1285,14.1285,137800.0
2011-05-05 10:45:00,18.35,18.37,18.34,18.36,73600.0,14.1362,14.1516,14.1285,14.1439,73600.0
2011-05-05 10:50:00,18.36,18.36,18.34,18.36,69400.0,14.1439,14.1439,14.1285,14.1439,69400.0
2011-05-05 10:55:00,18.36,18.39,18.35,18.36,92000.0,14.1439,14.167,14.1362,14.1439,92000.0
2011-05-05 11:00:00,18.36,18.4,18.35,18.39,96600.0,14.1439,14.1747,14.1362,14.167,96600.0
2011-05-05 11:05:00,18.39,18.4,18.37,18.38,153400.0,14.167,14.1747,14.1516,14.1593,153400.0
2011-05-05 11:10:00,18.38,18.4,18.36,18.38,119000.0,14.1593,14.1747,14.1439,14.1593,119000.0
2011-05-05 11:15:00,18.38,18.38,18.36,18.37,141800.0,14.1593,14.1593,14.1439,14.1516,141800.0
2011-05-05 11:20:00,18.37,18.39,18.36,18.36,71600.0,14.1516,14.167,14.1439,14.1439,71600.0
2011-05-05 11:25:00,18.36,18.39,18.36,18.39,59000.0,14.1439,14.167,14.1439,14.167,59000.0
2011-05-05 11:30:00,18.39,18.4,18.37,18.4,116000.0,14.167,14.1747,14.1516,14.1747,116000.0
2011-05-05 11:35:00,18.4,18.43,18.4,18.43,161800.0,14.1747,14.1978,14.1747,14.1978,161800.0
2011-05-05 11:40:00,18.43,18.45,18.43,18.45,39000.0,14.1978,14.2132,14.1978,14.2132,39000.0
2011-05-05 11:45:00,18.45,18.49,18.45,18.46,93400.0,14.2132,14.244,14.2132,14.2209,93400.0
2011-05-05 11:50:00,18.46,18.49,18.45,18.47,70800.0,14.2209,14.244,14.2132,14.2286,70800.0
2011-05-05 11:55:00,18.47,18.5,18.46,18.49,78000.0,14.2286,14.2517,14.2209,14.244,78000.0
2011-05-05 12:00:00,18.49,18.54,18.48,18.54,139200.0,14.244,14.2825,14.2363,14.2825,139200.0
2011-05-05 12:05:00,18.54,18.54,18.5,18.51,95400.0,14.2825,14.2825,14.2517,14.2594,95400.0
2011-05-05 12:10:00,18.51,18.53,18.5,18.5,167000.0,14.2594,14.2748,14.2517,14.2517,167000.0
2011-05-05 12:15:00,18.5,18.5,18.47,18.47,86800.0,14.2517,14.2517,14.2286,14.2286,86800.0
2011-05-05 12:20:00,18.47,18.48,18.44,18.46,156200.0,14.2286,14.2363,14.2055,14.2209,156200.0
2011-05-05 12:25:00,18.45,18.48,18.45,18.47,55600.0,14.2132,14.2363,14.2132,14.2286,55600.0
2011-05-05 12:30:00,18.47,18.48,18.43,18.43,80000.0,14.2286,14.2363,14.1978,14.1978,80000.0
2011-05-05 12:35:00,18.43,18.43,18.4,18.41,77800.0,14.1978,14.1978,14.1747,14.1824,77800.0
2011-05-05 12:40:00,18.41,18.44,18.41,18.42,76000.0,14.1824,14.2055,14.1824,14.1901,76000.0
2011-05-05 12:45:00,18.43,18.43,18.42,18.42,36800.0,14.1978,14.1978,14.1901,14.1901,36800.0
2011-05-05 12:50:00,18.42,18.42,18.39,18.39,39800.0,14.1901,14.1901,14.167,14.167,39800.0
2011-05-05 12:55:00,18.39,18.41,18.37,18.41,65600.0,14.167,14.1824,14.1516,14.1824,65600.0
2011-05-05 13:00:00,18.41,18.43,18.4,18.43,33400.0,14.1824,14.1978,14.1747,14.1978,33400.0
2011-05-05 13:05:00,18.43,18.43,18.42,18.43,38200.0,14.1978,14.1978,14.1901,14.1978,38200.0
2011-05-05 13:10:00,18.42,18.45,18.42,18.45,35000.0,14.1901,14.2132,14.1901,14.2132,35000.0
2011-05-05 13:15:00,18.45,18.46,18.45,18.45,46400.0,14.2132,14.2209,14.2132,14.2132,46400.0
2011-05-05 13:20:00,18.44,18.45,18.42,18.42,51400.0,14.2055,14.2132,14.1901,14.1901,51400.0
2011-05-05 13:25:00,18.42,18.42,18.41,18.41,71600.0,14.1901,14.1901,14.1824,14.1824,71600.0
2011-05-05 13:30:00,18.42,18.42,18.39,18.4,69400.0,14.1901,14.1901,14.167,14.1747,69400.0
2011-05-05 13:35:00,18.39,18.41,18.37,18.39,118600.0,14.167,14.1824,14.1516,14.167,118600.0
2011-05-05 13:40:00,18.38,18.39,18.36,18.37,85800.0,14.1593,14.167,14.1439,14.1516,85800.0
2011-05-05 13:45:00,18.37,18.4,18.37,18.39,73800.0,14.1516,14.1747,14.1516,14.167,73800.0
2011-05-05 13:50:00,18.39,18.43,18.38,18.43,98400.0,14.167,14.1978,14.1593,14.1978,98400.0
2011-05-05 13:55:00,18.43,18.46,18.42,18.46,72200.0,14.1978,14.2209,14.1901,14.2209,72200.0
2011-05-05 14:00:00,18.46,18.47,18.4,18.42,72800.0,14.2209,14.2286,14.1747,14.1901,72800.0
2011-05-05 14:05:00,18.42,18.43,18.41,18.43,35000.0,14.1901,14.1978,14.1824,14.1978,35000.0
2011-05-05 14:10:00,18.43,18.43,18.4,18.41,49800.0,14.1978,14.1978,14.1747,14.1824,49800.0
2011-05-05 14:15:00,18.42,18.43,18.42,18.42,43000.0,14.1901,14.1978,14.1901,14.1901,43000.0
2011-05-05 14:20:00,18.43,18.46,18.42,18.45,229400.0,14.1978,14.2209,14.1901,14.2132,229400.0
2011-05-05 14:25:00,18.45,18.45,18.43,18.44,84200.0,14.2132,14.2132,14.1978,14.2055,84200.0
2011-05-05 14:30:00,18.44,18.45,18.43,18.45,124600.0,14.2055,14.2132,14.1978,14.2132,124600.0
2011-05-05 14:35:00,18.45,18.47,18.45,18.47,87200.0,14.2132,14.2286,14.2132,14.2286,87200.0
2011-05-05 14:40:00,18.47,18.47,18.45,18.46,51800.0,14.2286,14.2286,14.2132,14.2209,51800.0
2011-05-05 14:45:00,18.46,18.46,18.42,18.43,89400.0,14.2209,14.2209,14.1901,14.1978,89400.0
2011-05-05 14:50:00,18.44,18.44,18.39,18.4,161800.0,14.2055,14.2055,14.167,14.1747,161800.0
2011-05-05 14:55:00,18.4,18.42,18.39,18.39,128400.0,14.1747,14.1901,14.167,14.167,128400.0
2011-05-05 15:00:00,18.4,18.41,18.39,18.4,117400.0,14.1747,14.1824,14.167,14.1747,117400.0
2011-05-05 15:05:00,18.4,18.41,18.34,18.35,121000.0,14.1747,14.1824,14.1285,14.1362,121000.0
2011-05-05 15:10:00,18.35,18.35,18.25,18.3,398400.0,14.1362,14.1362,14.0591,14.0977,398400.0
2011-05-05 15:15:00,18.3,18.31,18.25,18.26,160800.0,14.0977,14.1054,14.0591,14.0668,160800.0
2011-05-05 15:20:00,18.26,18.28,18.17,18.19,358400.0,14.0668,14.0823,13.9975,14.0129,358400.0
2011-05-05 15:25:00,18.19,18.23,18.16,18.17,315200.0,14.0129,14.0437,13.9898,13.9975,315200.0
2011-05-05 15:30:00,18.16,18.25,18.16,18.24,172000.0,13.9898,14.0591,13.9898,14.0514,172000.0
2011-05-05 15:35:00,18.23,18.26,18.23,18.26,112800.0,14.0437,14.0668,14.0437,14.0668,112800.0
2011-05-05 15:40:00,18.25,18.26,18.2,18.25,226600.0,14.0591,14.0668,14.0206,14.0591,226600.0
2011-05-05 15:45:00,18.26,18.27,18.22,18.24,207000.0,14.0668,14.0745,14.036,14.0514,207000.0
2011-05-05 15:50:00,18.23,18.25,18.21,18.24,208000.0,14.0437,14.0591,14.0283,14.0514,208000.0
2011-05-05 15:55:00,18.23,18.25,18.22,18.25,293600.0,14.0437,14.0591,14.036,14.0591,293600.0
2011-05-06 09:30:00,18.49,18.59,18.44,18.57,333000.0,14.244,14.3211,14.2055,14.3057,333000.0
2011-05-06 09:35:00,18.56,18.61,18.54,18.6,192800.0,14.298,14.3365,14.2825,14.3288,192800.0
2011-05-06 09:40:00,18.6,18.72,18.6,18.63,306800.0,14.3288,14.4212,14.3288,14.3519,306800.0
2011-05-06 09:45:00,18.63,18.63,18.56,18.57,211000.0,14.3519,14.3519,14.298,14.3057,211000.0
2011-05-06 09:50:00,18.57,18.59,18.54,18.57,114800.0,14.3057,14.3211,14.2825,14.3057,114800.0
2011-05-06 09:55:00,18.58,18.61,18.56,18.61,123400.0,14.3134,14.3365,14.298,14.3365,123400.0
2011-05-06 10:00:00,18.61,18.62,18.55,18.58,184800.0,14.3365,14.3442,14.2903,14.3134,184800.0
2011-05-06 10:05:00,18.58,18.58,18.5,18.51,124200.0,14.3134,14.3134,14.2517,14.2594,124200.0
2011-05-06 10:10:00,18.5,18.56,18.5,18.56,105400.0,14.2517,14.298,14.2517,14.298,105400.0
2011-05-06 10:15:00,18.56,18.57,18.54,18.56,134800.0,14.298,14.3057,14.2825,14.298,134800.0
2011-05-06 10:20:00,18.55,18.58,18.54,18.56,163200.0,14.2903,14.3134,14.2825,14.298,163200.0
2011-05-06 10:25:00,18.56,18.57,18.54,18.54,93200.0,14.298,14.3057,14.2825,14.2825,93200.0
2011-05-06 10:30:00,18.54,18.56,18.53,18.55,38200.0,14.2825,14.298,14.2748,14.2903,38200.0
2011-05-06 10:35:00,18.55,18.56,18.52,18.56,109200.0,14.2903,14.298,14.2671,14.298,109200.0
2011-05-06 10:40:00,18.56,18.58,18.55,18.57,63200.0,14.298,14.3134,14.2903,14.3057,63200.0
2011-05-06 10:45:00,18.57,18.6,18.57,18.58,91800.0,14.3057,14.3288,14.3057,14.3134,91800.0
2011-05-06 10:50:00,18.58,18.6,18.57,18.6,53800.0,14.3134,14.3288,14.3057,14.3288,53800.0
2011-05-06 10:55:00,18.6,18.67,18.6,18.65,218600.0,14.3288,14.3827,14.3288,14.3673,218600.0
2011-05-06 11:00:00,18.65,18.68,18.64,18.67,127200.0,14.3673,14.3904,14.3596,14.3827,127200.0
2011-05-06 11:05:00,18.67,18.7,18.66,18.66,159400.0,14.3827,14.4058,14.375,14.375,159400.0
2011-05-06 11:10:00,18.65,18.68,18.65,18.68,48200.0,14.3673,14.3904,14.3673,14.3904,48200.0
2011-05-06 11:15:00,18.68,18.73,18.67,18.7,101200.0,14.3904,14.4289,14.3827,14.4058,101200.0
2011-05-06 11:20:00,18.7,18.73,18.7,18.73,115600.0,14.4058,14.4289,14.4058,14.4289,115600.0
2011-05-06 11:25:00,18.73,18.75,18.72,18.73,123400.0,14.4289,14.4443,14.4212,14.4289,123400.0
2011-05-06 11:30:00,18.73,18.75,18.71,18.73,151600.0,14.4289,14.4443,14.4135,14.4289,151600.0
2011-05-06 11:35:00,18.73,18.74,18.7,18.74,232000.0,14.4289,14.4366,14.4058,14.4366,232000.0
2011-05-06 11:40:00,18.74,18.78,18.74,18.78,204400.0,14.4366,14.4674,14.4366,14.4674,204400.0
2011-05-06 11:45:00,18.78,18.81,18.78,18.81,157000.0,14.4674,14.4905,14.4674,14.4905,157000.0
2011-05-06 11:50:00,18.81,18.84,18.78,18.79,142800.0,14.4905,14.5137,14.4674,14.4751,142800.0
2011-05-06 11:55:00,18.79,18.79,18.72,18.75,108200.0,14.4751,14.4751,14.4212,14.4443,108200.0
2011-05-06 12:00:00,18.75,18.75,18.71,18.71,112200.0,14.4443,14.4443,14.4135,14.4135,112200.0
2011-05-06 12:05:00,18.71,18.72,18.68,18.69,86400.0,14.4135,14.4212,14.3904,14.3981,86400.0
2011-05-06 12:10:00,18.7,18.74,18.68,18.7,121000.0,14.4058,14.4366,14.3904,14.4058,121000.0
2011-05-06 12:15:00,18.7,18.71,18.66,18.66,63600.0,14.4058,14.4135,14.375,14.375,63600.0
2011-05-06 12:20:00,18.66,18.71,18.66,18.71,162000.0,14.375,14.4135,14.375,14.4135,162000.0
2011-05-06 12:25:00,18.71,18.73,18.68,18.68,78600.0,14.4135,14.4289,14.3904,14.3904,78600.0
2011-05-06 12:30:00,18.68,18.7,18.66,18.67,44600.0,14.3904,14.4058,14.375,14.3827,44600.0
2011-05-06 12:35:00,18.66,18.67,18.64,18.64,160200.0,14.375,14.3827,14.3596,14.3596,160200.0
2011-05-06 12:40:00,18.64,18.64,18.57,18.57,88600.0,14.3596,14.3596,14.3057,14.3057,88600.0
2011-05-06 12:45:00,18.58,18.6,18.58,18.59,70400.0,14.3134,14.3288,14.3134,14.3211,70400.0
2011-05-06 12:50:00,18.59,18.61,18.59,18.61,53800.0,14.3211,14.3365,14.3211,14.3365,53800.0
2011-05-06 12:55:00,18.61,18.61,18.58,18.6,30200.0,14.3365,14.3365,14.3134,14.3288,30200.0
2011-05-06 13:00:00,18.61,18.63,18.6,18.62,52400.0,14.3365,14.3519,14.3288,14.3442,52400.0
2011-05-06 13:05:00,18.61,18.64,18.6,18.63,45800.0,14.3365,14.3596,14.3288,14.3519,45800.0
2011-05-06 13:10:00,18.64,18.64,18.58,18.6,97400.0,14.3596,14.3596,14.3134,14.3288,97400.0
2011-05-06 13:15:00,18.6,18.61,18.52,18.54,109600.0,14.3288,14.3365,14.2671,14.2825,109600.0
2011-05-06 13:20:00,18.53,18.56,18.52,18.55,107600.0,14.2748,14.298,14.2671,14.2903,107600.0
2011-05-06 13:25:00,18.54,18.55,18.5,18.52,99000.0,14.2825,14.2903,14.2517,14.2671,99000.0
2011-05-06 13:30:00,18.52,18.54,18.5,18.53,72800.0,14.2671,14.2825,14.2517,14.2748,72800.0
2011-05-06 13:35:00,18.53,18.54,18.5,18.52,60400.0,14.2748,14.2825,14.2517,14.2671,60400.0
2011-05-06 13:40:00,18.52,18.56,18.51,18.54,110200.0,14.2671,14.298,14.2594,14.2825,110200.0
2011-05-06 13:45:00,18.53,18.53,18.5,18.52,73000.0,14.2748,14.2748,14.2517,14.2671,73000.0
2011-05-06 13:50:00,18.52,18.54,18.52,18.53,41600.0,14.2671,14.2825,14.2671,14.2748,41600.0
2011-05-06 13:55:00,18.53,18.53,18.49,18.49,116400.0,14.2748,14.2748,14.244,14.244,116400.0
2011-05-06 14:00:00,18.49,18.49,18.43,18.46,521600.0,14.244,14.244,14.1978,14.2209,521600.0
2011-05-06 14:05:00,18.46,18.46,18.44,18.45,168200.0,14.2209,14.2209,14.2055,14.2132,168200.0
2011-05-06 14:10:00,18.46,18.47,18.45,18.46,335400.0,14.2209,14.2286,14.2132,14.2209,335400.0
2011-05-06 14:15:00,18.46,18.46,18.44,18.45,157200.0,14.2209,14.2209,14.2055,14.2132,157200.0
2011-05-06 14:20:00,18.45,18.45,18.39,18.4,160200.0,14.2132,14.2132,14.167,14.1747,160200.0
2011-05-06 14:25:00,18.39,18.39,18.34,18.36,322400.0,14.167,14.167,14.1285,14.1439,322400.0
2011-05-06 14:30:00,18.36,18.38,18.3,18.32,249000.0,14.1439,14.1593,14.0977,14.1131,249000.0
2011-05-06 14:35:00,18.31,18.32,18.28,18.29,248600.0,14.1054,14.1131,14.0823,14.09,248600.0
2011-05-06 14:40:00,18.29,18.31,18.29,18.31,141600.0,14.09,14.1054,14.09,14.1054,141600.0
2011-05-06 14:45:00,18.31,18.32,18.26,18.27,175400.0,14.1054,14.1131,14.0668,14.0745,175400.0
2011-05-06 14:50:00,18.27,18.29,18.26,18.26,214600.0,14.0745,14.09,14.0668,14.0668,214600.0
2011-05-06 14:55:00,18.26,18.29,18.25,18.28,251000.0,14.0668,14.09,14.0591,14.0823,251000.0
2011-05-06 15:00:00,18.28,18.31,18.25,18.29,286600.0,14.0823,14.1054,14.0591,14.09,286600.0
2011-05-06 15:05:00,18.29,18.33,18.28,18.33,196400.0,14.09,14.1208,14.0823,14.1208,196400.0
2011-05-06 15:10:00,18.33,18.35,18.32,18.35,175000.0,14.1208,14.1362,14.1131,14.1362,175000.0
2011-05-06 15:15:00,18.35,18.36,18.34,18.36,72000.0,14.1362,14.1439,14.1285,14.1439,72000.0
2011-05-06 15:20:00,18.35,18.36,18.31,18.31,109800.0,14.1362,14.1439,14.1054,14.1054,109800.0
2011-05-06 15:25:00,18.31,18.31,18.28,18.29,218000.0,14.1054,14.1054,14.0823,14.09,218000.0
2011-05-06 15:30:00,18.29,18.32,18.29,18.31,176000.0,14.09,14.1131,14.09,14.1054,176000.0
2011-05-06 15:35:00,18.31,18.33,18.29,18.3,256400.0,14.1054,14.1208,14.09,14.0977,256400.0
2011-05-06 15:40:00,18.3,18.31,18.28,18.31,336800.0,14.0977,14.1054,14.0823,14.1054,336800.0
2011-05-06 15:45:00,18.31,18.32,18.3,18.31,351800.0,14.1054,14.1131,14.0977,14.1054,351800.0
2011-05-06 15:50:00,18.31,18.31,18.25,18.27,482400.0,14.1054,14.1054,14.0591,14.0745,482400.0
2011-05-06 15:55:00,18.26,18.29,18.25,18.27,475200.0,14.0668,14.09,14.0591,14.0745,475200.0
2011-05-09 09:30:00,18.25,18.31,18.13,18.16,256800.0,14.1097,14.1561,14.017,14.0402,256800.0
2011-05-09 09:35:00,18.16,18.23,18.16,18.19,168000.0,14.0402,14.0943,14.0402,14.0634,168000.0
2011-05-09 09:40:00,18.2,18.23,18.16,18.23,125000.0,14.0711,14.0943,14.0402,14.0943,125000.0
2011-05-09 09:45:00,18.23,18.28,18.23,18.24,171600.0,14.0943,14.1329,14.0943,14.102,171600.0
2011-05-09 09:50:00,18.24,18.27,18.21,18.23,77000.0,14.102,14.1252,14.0788,14.0943,77000.0
2011-05-09 09:55:00,18.23,18.28,18.21,18.25,85600.0,14.0943,14.1329,14.0788,14.1097,85600.0
2011-05-09 10:00:00,18.25,18.28,18.24,18.27,131800.0,14.1097,14.1329,14.102,14.1252,131800.0
2011-05-09 10:05:00,18.28,18.28,18.26,18.28,86600.0,14.1329,14.1329,14.1175,14.1329,86600.0
2011-05-09 10:10:00,18.27,18.32,18.27,18.27,126800.0,14.1252,14.1639,14.1252,14.1252,126800.0
2011-05-09 10:15:00,18.28,18.3,18.24,18.24,84400.0,14.1329,14.1484,14.102,14.102,84400.0
2011-05-09 10:20:00,18.23,18.23,18.16,18.23,70200.0,14.0943,14.0943,14.0402,14.0943,70200.0
2011-05-09 10:25:00,18.22,18.23,18.18,18.21,121000.0,14.0865,14.0943,14.0556,14.0788,121000.0
2011-05-09 10:30:00,18.2,18.21,18.18,18.21,135200.0,14.0711,14.0788,14.0556,14.0788,135200.0
2011-05-09 10:35:00,18.21,18.22,18.16,18.17,111000.0,14.0788,14.0865,14.0402,14.0479,111000.0
2011-05-09 10:40:00,18.17,18.18,18.15,18.18,119200.0,14.0479,14.0556,14.0324,14.0556,119200.0
2011-05-09 10:45:00,18.18,18.18,18.14,18.16,148400.0,14.0556,14.0556,14.0247,14.0402,148400.0
2011-05-09 10:50:00,18.16,18.19,18.15,18.18,102200.0,14.0402,14.0634,14.0324,14.0556,102200.0
2011-05-09 10:55:00,18.18,18.18,18.17,18.17,42600.0,14.0556,14.0556,14.0479,14.0479,42600.0
2011-05-09 11:00:00,18.17,18.18,18.16,18.16,82200.0,14.0479,14.0556,14.0402,14.0402,82200.0
2011-05-09 11:05:00,18.17,18.17,18.15,18.16,60400.0,14.0479,14.0479,14.0324,14.0402,60400.0
2011-05-09 11:10:00,18.16,18.16,18.13,18.13,114600.0,14.0402,14.0402,14.017,14.017,114600.0
2011-05-09 11:15:00,18.13,18.14,18.11,18.11,150600.0,14.017,14.0247,14.0015,14.0015,150600.0
2011-05-09 11:20:00,18.11,18.12,18.1,18.1,104400.0,14.0015,14.0092,13.9938,13.9938,104400.0
2011-05-09 11:25:00,18.1,18.1,18.05,18.05,245600.0,13.9938,13.9938,13.9551,13.9551,245600.0
2011-05-09 11:30:00,18.05,18.08,18.05,18.06,172000.0,13.9551,13.9783,13.9551,13.9628,172000.0
2011-05-09 11:35:00,18.06,18.1,18.06,18.1,197400.0,13.9628,13.9938,13.9628,13.9938,197400.0
2011-05-09 11:40:00,18.1,18.11,18.08,18.08,138400.0,13.9938,14.0015,13.9783,13.9783,138400.0
2011-05-09 11:45:00,18.08,18.11,18.08,18.11,69200.0,13.9783,14.0015,13.9783,14.0015,69200.0
2011-05-09 11:50:00,18.11,18.14,18.11,18.14,119600.0,14.0015,14.0247,14.0015,14.0247,119600.0
2011-05-09 11:55:00,18.14,18.15,18.13,18.14,79200.0,14.0247,14.0324,14.017,14.0247,79200.0
2011-05-09 12:00:00,18.14,18.16,18.13,18.15,167600.0,14.0247,14.0402,14.017,14.0324,167600.0
2011-05-09 12:05:00,18.15,18.15,18.13,18.14,220000.0,14.0324,14.0324,14.017,14.0247,220000.0
2011-05-09 12:10:00,18.14,18.15,18.14,18.14,168800.0,14.0247,14.0324,14.0247,14.0247,168800.0
2011-05-09 12:15:00,18.15,18.15,18.13,18.13,144600.0,14.0324,14.0324,14.017,14.017,144600.0
2011-05-09 12:20:00,18.13,18.14,18.11,18.12,42000.0,14.017,14.0247,14.0015,14.0092,42000.0
2011-05-09 12:25:00,18.12,18.14,18.11,18.13,103400.0,14.0092,14.0247,14.0015,14.017,103400.0
2011-05-09 12:30:00,18.13,18.13,18.11,18.12,64400.0,14.017,14.017,14.0015,14.0092,64400.0
2011-05-09 12:35:00,18.13,18.15,18.12,18.15,57800.0,14.017,14.0324,14.0092,14.0324,57800.0
2011-05-09 12:40:00,18.15,18.15,18.12,18.12,114200.0,14.0324,14.0324,14.0092,14.0092,114200.0
2011-05-09 12:45:00,18.12,18.12,18.1,18.11,78400.0,14.0092,14.0092,13.9938,14.0015,78400.0
2011-05-09 12:50:00,18.11,18.11,18.1,18.11,112000.0,14.0015,14.0015,13.9938,14.0015,112000.0
2011-05-09 12:55:00,18.11,18.11,18.1,18.1,117200.0,14.0015,14.0015,13.9938,13.9938,117200.0
2011-05-09 13:00:00,18.1,18.11,18.09,18.1,128200.0,13.9938,14.0015,13.986,13.9938,128200.0
2011-05-09 13:05:00,18.11,18.11,18.1,18.11,104200.0,14.0015,14.0015,13.9938,14.0015,104200.0
2011-05-09 13:10:00,18.11,18.11,18.09,18.1,83800.0,14.0015,14.0015,13.986,13.9938,83800.0
2011-05-09 13:15:00,18.09,18.09,18.08,18.09,84600.0,13.986,13.986,13.9783,13.986,84600.0
2011-05-09 13:20:00,18.09,18.09,18.06,18.07,82000.0,13.986,13.986,13.9628,13.9706,82000.0
2011-05-09 13:25:00,18.06,18.07,18.05,18.06,130800.0,13.9628,13.9706,13.9551,13.9628,130800.0
2011-05-09 13:30:00,18.07,18.07,18.06,18.07,95200.0,13.9706,13.9706,13.9628,13.9706,95200.0
2011-05-09 13:35:00,18.07,18.07,18.06,18.07,105400.0,13.9706,13.9706,13.9628,13.9706,105400.0
2011-05-09 13:40:00,18.07,18.1,18.06,18.1,51800.0,13.9706,13.9938,13.9628,13.9938,51800.0
2011-05-09 13:45:00,18.1,18.11,18.1,18.11,52400.0,13.9938,14.0015,13.9938,14.0015,52400.0
2011-05-09 13:50:00,18.11,18.12,18.11,18.11,102000.0,14.0015,14.0092,14.0015,14.0015,102000.0
2011-05-09 13:55:00,18.11,18.11,18.1,18.1,88000.0,14.0015,14.0015,13.9938,13.9938,88000.0
2011-05-09 14:00:00,18.1,18.11,18.1,18.11,92000.0,13.9938,14.0015,13.9938,14.0015,92000.0
2011-05-09 14:05:00,18.11,18.15,18.11,18.15,76400.0,14.0015,14.0324,14.0015,14.0324,76400.0
2011-05-09 14:10:00,18.15,18.16,18.14,18.15,52000.0,14.0324,14.0402,14.0247,14.0324,52000.0
2011-05-09 14:15:00,18.15,18.16,18.13,18.13,92800.0,14.0324,14.0402,14.017,14.017,92800.0
2011-05-09 14:20:00,18.14,18.14,18.1,18.1,61800.0,14.0247,14.0247,13.9938,13.9938,61800.0
2011-05-09 14:25:00,18.11,18.11,18.1,18.1,75600.0,14.0015,14.0015,13.9938,13.9938,75600.0
2011-05-09 14:30:00,18.1,18.13,18.1,18.13,77400.0,13.9938,14.017,13.9938,14.017,77400.0
2011-05-09 14:35:00,18.13,18.16,18.13,18.16,49200.0,14.017,14.0402,14.017,14.0402,49200.0
2011-05-09 14:40:00,18.16,18.17,18.13,18.13,195600.0,14.0402,14.0479,14.017,14.017,195600.0
2011-05-09 14:45:00,18.13,18.14,18.11,18.14,127800.0,14.017,14.0247,14.0015,14.0247,127800.0
2011-05-09 14:50:00,18.14,18.15,18.13,18.13,72200.0,14.0247,14.0324,14.017,14.017,72200.0
2011-05-09 14:55:00,18.13,18.15,18.13,18.14,66000.0,14.017,14.0324,14.017,14.0247,66000.0
2011-05-09 15:00:00,18.14,18.14,18.11,18.11,106800.0,14.0247,14.0247,14.0015,14.0015,106800.0
2011-05-09 15:05:00,18.11,18.13,18.11,18.13,72800.0,14.0015,14.017,14.0015,14.017,72800.0
2011-05-09 15:10:00,18.13,18.14,18.11,18.11,88400.0,14.017,14.0247,14.0015,14.0015,88400.0
2011-05-09 15:15:00,18.11,18.13,18.11,18.11,100000.0,14.0015,14.017,14.0015,14.0015,100000.0
2011-05-09 15:20:00,18.11,18.11,18.1,18.11,126800.0,14.0015,14.0015,13.9938,14.0015,126800.0
2011-05-09 15:25:00,18.1,18.11,18.09,18.09,57000.0,13.9938,14.0015,13.986,13.986,57000.0
2011-05-09 15:30:00,18.09,18.1,18.06,18.06,208000.0,13.986,13.9938,13.9628,13.9628,208000.0
2011-05-09 15:35:00,18.06,18.1,18.06,18.1,173200.0,13.9628,13.9938,13.9628,13.9938,173200.0
2011-05-09 15:40:00,18.09,18.1,18.06,18.09,160400.0,13.986,13.9938,13.9628,13.986,160400.0
2011-05-09 15:45:00,18.08,18.09,18.08,18.09,134000.0,13.9783,13.986,13.9783,13.986,134000.0
2011-05-09 15:50:00,18.09,18.09,18.06,18.06,199600.0,13.986,13.986,13.9628,13.9628,199600.0
2011-05-09 15:55:00,18.06,18.07,18.04,18.06,443600.0,13.9628,13.9706,13.9474,13.9628,443600.0
2011-05-10 09:30:00,18.18,18.24,18.13,18.18,198600.0,14.0556,14.102,14.017,14.0556,198600.0
2011-05-10 09:35:00,18.17,18.18,18.11,18.13,54400.0,14.0479,14.0556,14.0015,14.017,54400.0
2011-05-10 09:40:00,18.13,18.18,18.12,18.17,94000.0,14.017,14.0556,14.0092,14.0479,94000.0
2011-05-10 09:45:00,18.17,18.18,18.15,18.16,64000.0,14.0479,14.0556,14.0324,14.0402,64000.0
2011-05-10 09:50:00,18.17,18.18,18.16,18.17,44600.0,14.0479,14.0556,14.0402,14.0479,44600.0
2011-05-10 09:55:00,18.17,18.18,18.15,18.17,139200.0,14.0479,14.0556,14.0324,14.0479,139200.0
2011-05-10 10:00:00,18.16,18.18,18.14,18.15,135600.0,14.0402,14.0556,14.0247,14.0324,135600.0
2011-05-10 10:05:00,18.16,18.18,18.15,18.17,153600.0,14.0402,14.0556,14.0324,14.0479,153600.0
2011-05-10 10:10:00,18.17,18.18,18.17,18.18,72800.0,14.0479,14.0556,14.0479,14.0556,72800.0
2011-05-10 10:15:00,18.18,18.19,18.17,18.17,70800.0,14.0556,14.0634,14.0479,14.0479,70800.0
2011-05-10 10:20:00,18.18,18.2,18.17,18.17,223600.0,14.0556,14.0711,14.0479,14.0479,223600.0
2011-05-10 10:25:00,18.17,18.2,18.15,18.17,177400.0,14.0479,14.0711,14.0324,14.0479,177400.0
2011-05-10 10:30:00,18.18,18.22,18.17,18.21,127600.0,14.0556,14.0865,14.0479,14.0788,127600.0
2011-05-10 10:35:00,18.21,18.22,18.18,18.18,188400.0,14.0788,14.0865,14.0556,14.0556,188400.0
2011-05-10 10:40:00,18.18,18.19,18.14,18.15,121000.0,14.0556,14.0634,14.0247,14.0324,121000.0
2011-05-10 10:45:00,18.15,18.16,18.13,18.16,210600.0,14.0324,14.0402,14.017,14.0402,210600.0
2011-05-10 10:50:00,18.15,18.16,18.13,18.14,113200.0,14.0324,14.0402,14.017,14.0247,113200.0
2011-05-10 10:55:00,18.14,18.17,18.14,18.16,66800.0,14.0247,14.0479,14.0247,14.0402,66800.0
2011-05-10 11:00:00,18.16,18.2,18.16,18.18,147600.0,14.0402,14.0711,14.0402,14.0556,147600.0
2011-05-10 11:05:00,18.18,18.19,18.15,18.18,153200.0,14.0556,14.0634,14.0324,14.0556,153200.0
2011-05-10 11:10:00,18.18,18.2,18.18,18.2,107600.0,14.0556,14.0711,14.0556,14.0711,107600.0
2011-05-10 11:15:00,18.2,18.2,18.13,18.13,181400.0,14.0711,14.0711,14.017,14.017,181400.0
2011-05-10 11:20:00,18.14,18.15,18.13,18.13,132600.0,14.0247,14.0324,14.017,14.017,132600.0
2011-05-10 11:25:00,18.13,18.14,18.13,18.14,43600.0,14.017,14.0247,14.017,14.0247,43600.0
2011-05-10 11:30:00,18.14,18.15,18.12,18.13,67200.0,14.0247,14.0324,14.0092,14.017,67200.0
2011-05-10 11:35:00,18.13,18.13,18.11,18.11,31400.0,14.017,14.017,14.0015,14.0015,31400.0
2011-05-10 11:40:00,18.11,18.13,18.11,18.11,43800.0,14.0015,14.017,14.0015,14.0015,43800.0
2011-05-10 11:45:00,18.11,18.13,18.1,18.1,91600.0,14.0015,14.017,13.9938,13.9938,91600.0
2011-05-10 11:50:00,18.1,18.11,18.1,18.1,85000.0,13.9938,14.0015,13.9938,13.9938,85000.0
2011-05-10 11:55:00,18.1,18.11,18.09,18.1,124000.0,13.9938,14.0015,13.986,13.9938,124000.0
2011-05-10 12:00:00,18.09,18.1,18.08,18.08,155000.0,13.986,13.9938,13.9783,13.9783,155000.0
2011-05-10 12:05:00,18.08,18.09,18.05,18.05,300200.0,13.9783,13.986,13.9551,13.9551,300200.0
2011-05-10 12:10:00,18.05,18.06,18.05,18.05,169400.0,13.9551,13.9628,13.9551,13.9551,169400.0
2011-05-10 12:15:00,18.05,18.06,18.05,18.05,157200.0,13.9551,13.9628,13.9551,13.9551,157200.0
2011-05-10 12:20:00,18.05,18.06,18.04,18.05,123000.0,13.9551,13.9628,13.9474,13.9551,123000.0
2011-05-10 12:25:00,18.05,18.05,18.02,18.04,227000.0,13.9551,13.9551,13.9319,13.9474,227000.0
2011-05-10 12:30:00,18.04,18.05,18.03,18.04,177400.0,13.9474,13.9551,13.9397,13.9474,177400.0
2011-05-10 12:35:00,18.04,18.05,18.04,18.04,104600.0,13.9474,13.9551,13.9474,13.9474,104600.0
2011-05-10 12:40:00,18.05,18.06,18.04,18.05,255400.0,13.9551,13.9628,13.9474,13.9551,255400.0
2011-05-10 12:45:00,18.05,18.06,18.04,18.04,109400.0,13.9551,13.9628,13.9474,13.9474,109400.0
2011-05-10 12:50:00,18.05,18.05,18.02,18.02,224800.0,13.9551,13.9551,13.9319,13.9319,224800.0
2011-05-10 12:55:00,18.03,18.04,18.02,18.04,32200.0,13.9397,13.9474,13.9319,13.9474,32200.0
2011-05-10 13:00:00,18.04,18.04,18.0,18.03,187000.0,13.9474,13.9474,13.9165,13.9397,187000.0
2011-05-10 13:05:00,18.03,18.03,18.02,18.03,33400.0,13.9397,13.9397,13.9319,13.9397,33400.0
2011-05-10 13:10:00,18.03,18.03,18.01,18.01,142400.0,13.9397,13.9397,13.9242,13.9242,142400.0
2011-05-10 13:15:00,18.01,18.02,18.01,18.02,135200.0,13.9242,13.9319,13.9242,13.9319,135200.0
2011-05-10 13:20:00,18.02,18.03,18.02,18.02,111000.0,13.9319,13.9397,13.9319,13.9319,111000.0
2011-05-10 13:25:00,18.03,18.03,18.01,18.01,123000.0,13.9397,13.9397,13.9242,13.9242,123000.0
2011-05-10 13:30:00,18.01,18.02,18.0,18.01,153200.0,13.9242,13.9319,13.9165,13.9242,153200.0
2011-05-10 13:35:00,18.01,18.03,18.0,18.02,151200.0,13.9242,13.9397,13.9165,13.9319,151200.0
2011-05-10 13:40:00,18.02,18.02,18.02,18.02,65800.0,13.9319,13.9319,13.9319,13.9319,65800.0
2011-05-10 13:45:00,18.02,18.02,18.0,18.0,191600.0,13.9319,13.9319,13.9165,13.9165,191600.0
2011-05-10 13:50:00,18.0,18.0,17.98,17.99,208600.0,13.9165,13.9165,13.901,13.9087,208600.0
2011-05-10 13:55:00,17.98,17.99,17.98,17.99,157600.0,13.901,13.9087,13.901,13.9087,157600.0
2011-05-10 14:00:00,17.99,17.99,17.98,17.98,91600.0,13.9087,13.9087,13.901,13.901,91600.0
2011-05-10 14:05:00,17.98,17.99,17.98,17.99,136200.0,13.901,13.9087,13.901,13.9087,136200.0
2011-05-10 14:10:00,17.99,18.01,17.99,18.0,144400.0,13.9087,13.9242,13.9087,13.9165,144400.0
2011-05-10 14:15:00,18.0,18.01,17.99,17.99,89200.0,13.9165,13.9242,13.9087,13.9087,89200.0
2011-05-10 14:20:00,17.99,18.0,17.99,18.0,67400.0,13.9087,13.9165,13.9087,13.9165,67400.0
2011-05-10 14:25:00,18.0,18.0,17.99,17.99,117200.0,13.9165,13.9165,13.9087,13.9087,117200.0
2011-05-10 14:30:00,17.99,18.0,17.99,18.0,99800.0,13.9087,13.9165,13.9087,13.9165,99800.0
2011-05-10 14:35:00,18.0,18.02,18.0,18.02,136800.0,13.9165,13.9319,13.9165,13.9319,136800.0
2011-05-10 14:40:00,18.02,18.02,18.0,18.01,207800.0,13.9319,13.9319,13.9165,13.9242,207800.0
2011-05-10 14:45:00,18.02,18.03,18.01,18.03,160800.0,13.9319,13.9397,13.9242,13.9397,160800.0
2011-05-10 14:50:00,18.03,18.04,18.03,18.04,187600.0,13.9397,13.9474,13.9397,13.9474,187600.0
2011-05-10 14:55:00,18.04,18.07,18.04,18.06,234000.0,13.9474,13.9706,13.9474,13.9628,234000.0
2011-05-10 15:00:00,18.06,18.08,18.06,18.08,157000.0,13.9628,13.9783,13.9628,13.9783,157000.0
2011-05-10 15:05:00,18.08,18.1,18.08,18.09,287400.0,13.9783,13.9938,13.9783,13.986,287400.0
2011-05-10 15:10:00,18.1,18.11,18.09,18.1,280200.0,13.9938,14.0015,13.986,13.9938,280200.0
2011-05-10 15:15:00,18.1,18.12,18.1,18.11,239200.0,13.9938,14.0092,13.9938,14.0015,239200.0
2011-05-10 15:20:00,18.11,18.11,18.1,18.11,186200.0,14.0015,14.0015,13.9938,14.0015,186200.0
2011-05-10 15:25:00,18.11,18.11,18.1,18.1,136400.0,14.0015,14.0015,13.9938,13.9938,136400.0
2011-05-10 15:30:00,18.1,18.11,18.1,18.11,106600.0,13.9938,14.0015,13.9938,14.0015,106600.0
2011-05-10 15:35:00,18.11,18.11,18.1,18.1,130000.0,14.0015,14.0015,13.9938,13.9938,130000.0
2011-05-10 15:40:00,18.1,18.11,18.1,18.11,183800.0,13.9938,14.0015,13.9938,14.0015,183800.0
2011-05-10 15:45:00,18.11,18.11,18.1,18.11,235600.0,14.0015,14.0015,13.9938,14.0015,235600.0
2011-05-10 15:50:00,18.11,18.12,18.1,18.11,237200.0,14.0015,14.0092,13.9938,14.0015,237200.0
2011-05-10 15:55:00,18.11,18.11,18.1,18.11,396200.0,14.0015,14.0015,13.9938,14.0015,396200.0
2011-05-11 09:30:00,18.08,18.18,18.07,18.17,243800.0,13.9783,14.0556,13.9706,14.0479,243800.0
2011-05-11 09:35:00,18.16,18.17,18.11,18.11,122400.0,14.0402,14.0479,14.0015,14.0015,122400.0
2011-05-11 09:40:00,18.11,18.12,18.08,18.08,164000.0,14.0015,14.0092,13.9783,13.9783,164000.0
2011-05-11 09:45:00,18.09,18.09,18.05,18.05,145400.0,13.986,13.986,13.9551,13.9551,145400.0
2011-05-11 09:50:00,18.05,18.09,18.04,18.09,111600.0,13.9551,13.986,13.9474,13.986,111600.0
2011-05-11 09:55:00,18.09,18.09,18.05,18.07,166200.0,13.986,13.986,13.9551,13.9706,166200.0
2011-05-11 10:00:00,18.07,18.12,18.06,18.11,102200.0,13.9706,14.0092,13.9628,14.0015,102200.0
2011-05-11 10:05:00,18.11,18.11,18.09,18.1,64200.0,14.0015,14.0015,13.986,13.9938,64200.0
2011-05-11 10:10:00,18.09,18.1,18.07,18.1,139400.0,13.986,13.9938,13.9706,13.9938,139400.0
2011-05-11 10:15:00,18.1,18.11,18.08,18.11,163600.0,13.9938,14.0015,13.9783,14.0015,163600.0
2011-05-11 10:20:00,18.11,18.13,18.11,18.12,161600.0,14.0015,14.017,14.0015,14.0092,161600.0
2011-05-11 10:25:00,18.13,18.13,18.11,18.13,100000.0,14.017,14.017,14.0015,14.017,100000.0
2011-05-11 10:30:00,18.13,18.13,18.1,18.11,118600.0,14.017,14.017,13.9938,14.0015,118600.0
2011-05-11 10:35:00,18.11,18.11,18.07,18.08,132400.0,14.0015,14.0015,13.9706,13.9783,132400.0
2011-05-11 10:40:00,18.08,18.08,18.06,18.08,218800.0,13.9783,13.9783,13.9628,13.9783,218800.0
2011-05-11 10:45:00,18.08,18.09,18.08,18.08,61200.0,13.9783,13.986,13.9783,13.9783,61200.0
2011-05-11 10:50:00,18.08,18.08,18.06,18.07,67200.0,13.9783,13.9783,13.9628,13.9706,67200.0
2011-05-11 10:55:00,18.07,18.09,18.06,18.06,155000.0,13.9706,13.986,13.9628,13.9628,155000.0
2011-05-11 11:00:00,18.06,18.08,18.06,18.08,122000.0,13.9628,13.9783,13.9628,13.9783,122000.0
2011-05-11 11:05:00,18.08,18.08,18.06,18.07,157800.0,13.9783,13.9783,13.9628,13.9706,157800.0
2011-05-11 11:10:00,18.07,18.08,18.05,18.06,70600.0,13.9706,13.9783,13.9551,13.9628,70600.0
2011-05-11 11:15:00,18.06,18.06,18.04,18.06,103800.0,13.9628,13.9628,13.9474,13.9628,103800.0
2011-05-11 11:20:00,18.05,18.06,18.03,18.04,143200.0,13.9551,13.9628,13.9397,13.9474,143200.0
2011-05-11 11:25:00,18.04,18.05,18.02,18.02,125800.0,13.9474,13.9551,13.9319,13.9319,125800.0
2011-05-11 11:30:00,18.02,18.03,18.02,18.02,120400.0,13.9319,13.9397,13.9319,13.9319,120400.0
2011-05-11 11:35:00,18.02,18.02,17.99,17.99,144600.0,13.9319,13.9319,13.9087,13.9087,144600.0
2011-05-11 11:40:00,17.99,18.0,17.97,17.97,105000.0,13.9087,13.9165,13.8933,13.8933,105000.0
2011-05-11 11:45:00,17.98,17.98,17.96,17.97,132000.0,13.901,13.901,13.8855,13.8933,132000.0
2011-05-11 11:50:00,17.97,17.98,17.95,17.96,147600.0,13.8933,13.901,13.8778,13.8855,147600.0
2011-05-11 11:55:00,17.96,17.96,17.92,17.92,262000.0,13.8855,13.8855,13.8546,13.8546,262000.0
2011-05-11 12:00:00,17.93,17.93,17.88,17.9,223200.0,13.8623,13.8623,13.8237,13.8391,223200.0
2011-05-11 12:05:00,17.9,17.9,17.84,17.84,374000.0,13.8391,13.8391,13.7928,13.7928,374000.0
2011-05-11 12:10:00,17.84,17.84,17.81,17.82,197600.0,13.7928,13.7928,13.7696,13.7773,197600.0
2011-05-11 12:15:00,17.82,17.82,17.75,17.79,453400.0,13.7773,13.7773,13.7232,13.7541,453400.0
2011-05-11 12:20:00,17.79,17.84,17.79,17.83,261200.0,13.7541,13.7928,13.7541,13.785,261200.0
2011-05-11 12:25:00,17.83,17.84,17.81,17.82,208800.0,13.785,13.7928,13.7696,13.7773,208800.0
2011-05-11 12:30:00,17.82,17.83,17.8,17.83,145200.0,13.7773,13.785,13.7618,13.785,145200.0
2011-05-11 12:35:00,17.82,17.85,17.82,17.84,105800.0,13.7773,13.8005,13.7773,13.7928,105800.0
2011-05-11 12:40:00,17.84,17.88,17.84,17.88,137400.0,13.7928,13.8237,13.7928,13.8237,137400.0
2011-05-11 12:45:00,17.88,17.9,17.85,17.86,108400.0,13.8237,13.8391,13.8005,13.8082,108400.0
2011-05-11 12:50:00,17.86,17.86,17.84,17.86,52000.0,13.8082,13.8082,13.7928,13.8082,52000.0
2011-05-11 12:55:00,17.86,17.9,17.86,17.9,78400.0,13.8082,13.8391,13.8082,13.8391,78400.0
2011-05-11 13:00:00,17.9,17.92,17.9,17.91,108200.0,13.8391,13.8546,13.8391,13.8469,108200.0
2011-05-11 13:05:00,17.91,17.92,17.91,17.91,54600.0,13.8469,13.8546,13.8469,13.8469,54600.0
2011-05-11 13:10:00,17.91,17.92,17.89,17.89,129200.0,13.8469,13.8546,13.8314,13.8314,129200.0
2011-05-11 13:15:00,17.89,17.89,17.87,17.88,133600.0,13.8314,13.8314,13.816,13.8237,133600.0
2011-05-11 13:20:00,17.88,17.91,17.88,17.91,56200.0,13.8237,13.8469,13.8237,13.8469,56200.0
2011-05-11 13:25:00,17.91,17.92,17.88,17.89,109400.0,13.8469,13.8546,13.8237,13.8314,109400.0
2011-05-11 13:30:00,17.89,17.89,17.83,17.83,113200.0,13.8314,13.8314,13.785,13.785,113200.0
2011-05-11 13:35:00,17.83,17.85,17.8,17.85,119000.0,13.785,13.8005,13.7618,13.8005,119000.0
2011-05-11 13:40:00,17.85,17.88,17.83,17.86,101800.0,13.8005,13.8237,13.785,13.8082,101800.0
2011-05-11 13:45:00,17.86,17.89,17.86,17.88,122600.0,13.8082,13.8314,13.8082,13.8237,122600.0
2011-05-11 13:50:00,17.89,17.9,17.88,17.89,79200.0,13.8314,13.8391,13.8237,13.8314,79200.0
2011-05-11 13:55:00,17.89,17.9,17.86,17.88,55200.0,13.8314,13.8391,13.8082,13.8237,55200.0
2011-05-11 14:00:00,17.88,17.91,17.88,17.91,60000.0,13.8237,13.8469,13.8237,13.8469,60000.0
2011-05-11 14:05:00,17.91,17.92,17.91,17.91,139600.0,13.8469,13.8546,13.8469,13.8469,139600.0
2011-05-11 14:10:00,17.91,17.91,17.9,17.91,262400.0,13.8469,13.8469,13.8391,13.8469,262400.0
2011-05-11 14:15:00,17.91,17.92,17.91,17.91,105400.0,13.8469,13.8546,13.8469,13.8469,105400.0
2011-05-11 14:20:00,17.91,17.92,17.88,17.88,120200.0,13.8469,13.8546,13.8237,13.8237,120200.0
2011-05-11 14:25:00,17.88,17.88,17.86,17.87,110200.0,13.8237,13.8237,13.8082,13.816,110200.0
2011-05-11 14:30:00,17.86,17.89,17.85,17.86,127800.0,13.8082,13.8314,13.8005,13.8082,127800.0
2011-05-11 14:35:00,17.86,17.88,17.85,17.87,102600.0,13.8082,13.8237,13.8005,13.816,102600.0
2011-05-11 14:40:00,17.88,17.88,17.86,17.88,117600.0,13.8237,13.8237,13.8082,13.8237,117600.0
2011-05-11 14:45:00,17.88,17.89,17.86,17.88,119200.0,13.8237,13.8314,13.8082,13.8237,119200.0
2011-05-11 14:50:00,17.88,17.88,17.86,17.87,157000.0,13.8237,13.8237,13.8082,13.816,157000.0
2011-05-11 14:55:00,17.86,17.88,17.86,17.86,97600.0,13.8082,13.8237,13.8082,13.8082,97600.0
2011-05-11 15:00:00,17.86,17.86,17.86,17.86,67800.0,13.8082,13.8082,13.8082,13.8082,67800.0
2011-05-11 15:05:00,17.86,17.86,17.85,17.85,309400.0,13.8082,13.8082,13.8005,13.8005,309400.0
2011-05-11 15:10:00,17.85,17.86,17.84,17.86,218800.0,13.8005,13.8082,13.7928,13.8082,218800.0
2011-05-11 15:15:00,17.86,17.88,17.85,17.86,199600.0,13.8082,13.8237,13.8005,13.8082,199600.0
2011-05-11 15:20:00,17.86,17.88,17.85,17.87,239800.0,13.8082,13.8237,13.8005,13.816,239800.0
2011-05-11 15:25:00,17.87,17.88,17.86,17.86,184800.0,13.816,13.8237,13.8082,13.8082,184800.0
2011-05-11 15:30:00,17.86,17.87,17.85,17.85,186800.0,13.8082,13.816,13.8005,13.8005,186800.0
2011-05-11 15:35:00,17.85,17.86,17.82,17.86,458800.0,13.8005,13.8082,13.7773,13.8082,458800.0
2011-05-11 15:40:00,17.85,17.86,17.84,17.86,247200.0,13.8005,13.8082,13.7928,13.8082,247200.0
2011-05-11 15:45:00,17.85,17.88,17.85,17.87,250800.0,13.8005,13.8237,13.8005,13.816,250800.0
2011-05-11 15:50:00,17.88,17.92,17.87,17.9,274200.0,13.8237,13.8546,13.816,13.8391,274200.0
2011-05-11 15:55:00,17.91,17.93,17.88,17.9,639600.0,13.8469,13.8623,13.8237,13.8391,639600.0
2011-05-12 09:30:00,17.87,18.0,17.87,17.93,206000.0,13.816,13.9165,13.816,13.8623,206000.0
2011-05-12 09:35:00,17.94,17.95,17.85,17.85,116000.0,13.8701,13.8778,13.8005,13.8005,116000.0
2011-05-12 09:40:00,17.86,17.88,17.81,17.83,182400.0,13.8082,13.8237,13.7696,13.785,182400.0
2011-05-12 09:45:00,17.83,17.91,17.82,17.89,118400.0,13.785,13.8469,13.7773,13.8314,118400.0
2011-05-12 09:50:00,17.89,17.92,17.88,17.9,105200.0,13.8314,13.8546,13.8237,13.8391,105200.0
2011-05-12 09:55:00,17.9,17.98,17.9,17.97,121000.0,13.8391,13.901,13.8391,13.8933,121000.0
2011-05-12 10:00:00,17.97,18.0,17.93,17.93,147600.0,13.8933,13.9165,13.8623,13.8623,147600.0
2011-05-12 10:05:00,17.93,18.0,17.91,17.99,207200.0,13.8623,13.9165,13.8469,13.9087,207200.0
2011-05-12 10:10:00,17.99,18.02,17.97,17.98,139600.0,13.9087,13.9319,13.8933,13.901,139600.0
2011-05-12 10:15:00,17.98,18.0,17.95,18.0,108400.0,13.901,13.9165,13.8778,13.9165,108400.0
2011-05-12 10:20:00,18.0,18.02,17.97,18.01,103200.0,13.9165,13.9319,13.8933,13.9242,103200.0
2011-05-12 10:25:00,18.02,18.04,18.0,18.04,120600.0,13.9319,13.9474,13.9165,13.9474,120600.0
2011-05-12 10:30:00,18.04,18.05,18.0,18.01,135800.0,13.9474,13.9551,13.9165,13.9242,135800.0
2011-05-12 10:35:00,18.01,18.02,17.99,18.01,52200.0,13.9242,13.9319,13.9087,13.9242,52200.0
2011-05-12 10:40:00,18.01,18.03,18.0,18.01,52000.0,13.9242,13.9397,13.9165,13.9242,52000.0
2011-05-12 10:45:00,18.0,18.03,18.0,18.02,106600.0,13.9165,13.9397,13.9165,13.9319,106600.0
2011-05-12 10:50:00,18.02,18.02,17.98,17.99,83200.0,13.9319,13.9319,13.901,13.9087,83200.0
2011-05-12 10:55:00,17.99,18.0,17.99,17.99,47200.0,13.9087,13.9165,13.9087,13.9087,47200.0
2011-05-12 11:00:00,17.99,18.0,17.98,18.0,98400.0,13.9087,13.9165,13.901,13.9165,98400.0
2011-05-12 11:05:00,18.0,18.01,17.99,18.0,74200.0,13.9165,13.9242,13.9087,13.9165,74200.0
2011-05-12 11:10:00,18.0,18.05,18.0,18.03,71800.0,13.9165,13.9551,13.9165,13.9397,71800.0
2011-05-12 11:15:00,18.04,18.06,18.03,18.05,107400.0,13.9474,13.9628,13.9397,13.9551,107400.0
2011-05-12 11:20:00,18.05,18.09,18.05,18.07,101600.0,13.9551,13.986,13.9551,13.9706,101600.0
2011-05-12 11:25:00,18.07,18.1,18.07,18.08,79800.0,13.9706,13.9938,13.9706,13.9783,79800.0
2011-05-12 11:30:00,18.09,18.11,18.09,18.1,119400.0,13.986,14.0015,13.986,13.9938,119400.0
2011-05-12 11:35:00,18.1,18.11,18.07,18.08,87200.0,13.9938,14.0015,13.9706,13.9783,87200.0
2011-05-12 11:40:00,18.08,18.11,18.08,18.1,82600.0,13.9783,14.0015,13.9783,13.9938,82600.0
2011-05-12 11:45:00,18.1,18.13,18.1,18.13,44400.0,13.9938,14.017,13.9938,14.017,44400.0
2011-05-12 11:50:00,18.12,18.14,18.11,18.13,76000.0,14.0092,14.0247,14.0015,14.017,76000.0
2011-05-12 11:55:00,18.13,18.13,18.11,18.11,57200.0,14.017,14.017,14.0015,14.0015,57200.0
2011-05-12 12:00:00,18.11,18.13,18.11,18.11,76200.0,14.0015,14.017,14.0015,14.0015,76200.0
2011-05-12 12:05:00,18.11,18.11,18.11,18.11,49200.0,14.0015,14.0015,14.0015,14.0015,49200.0
2011-05-12 12:10:00,18.11,18.14,18.11,18.13,99800.0,14.0015,14.0247,14.0015,14.017,99800.0
2011-05-12 12:15:00,18.13,18.14,18.11,18.13,57200.0,14.017,14.0247,14.0015,14.017,57200.0
2011-05-12 12:20:00,18.13,18.14,18.12,18.13,32800.0,14.017,14.0247,14.0092,14.017,32800.0
2011-05-12 12:25:00,18.14,18.14,18.11,18.12,46400.0,14.0247,14.0247,14.0015,14.0092,46400.0
2011-05-12 12:30:00,18.13,18.15,18.13,18.14,92400.0,14.017,14.0324,14.017,14.0247,92400.0
2011-05-12 12:35:00,18.14,18.14,18.11,18.11,65200.0,14.0247,14.0247,14.0015,14.0015,65200.0
2011-05-12 12:40:00,18.11,18.11,18.08,18.08,80600.0,14.0015,14.0015,13.9783,13.9783,80600.0
2011-05-12 12:45:00,18.08,18.1,18.07,18.08,63000.0,13.9783,13.9938,13.9706,13.9783,63000.0
2011-05-12 12:50:00,18.08,18.13,18.07,18.13,82000.0,13.9783,14.017,13.9706,14.017,82000.0
2011-05-12 12:55:00,18.13,18.15,18.12,18.13,117000.0,14.017,14.0324,14.0092,14.017,117000.0
2011-05-12 13:00:00,18.14,18.18,18.13,18.17,147000.0,14.0247,14.0556,14.017,14.0479,147000.0
2011-05-12 13:05:00,18.17,18.19,18.17,18.18,95000.0,14.0479,14.0634,14.0479,14.0556,95000.0
2011-05-12 13:10:00,18.18,18.2,18.17,18.2,86000.0,14.0556,14.0711,14.0479,14.0711,86000.0
2011-05-12 13:15:00,18.2,18.21,18.17,18.17,141000.0,14.0711,14.0788,14.0479,14.0479,141000.0
2011-05-12 13:20:00,18.17,18.21,18.17,18.21,66200.0,14.0479,14.0788,14.0479,14.0788,66200.0
2011-05-12 13:25:00,18.21,18.21,18.19,18.21,61800.0,14.0788,14.0788,14.0634,14.0788,61800.0
2011-05-12 13:30:00,18.21,18.22,18.2,18.2,97200.0,14.0788,14.0865,14.0711,14.0711,97200.0
2011-05-12 13:35:00,18.2,18.23,18.18,18.2,115600.0,14.0711,14.0943,14.0556,14.0711,115600.0
2011-05-12 13:40:00,18.2,18.21,18.18,18.19,103000.0,14.0711,14.0788,14.0556,14.0634,103000.0
2011-05-12 13:45:00,18.19,18.21,18.18,18.2,40200.0,14.0634,14.0788,14.0556,14.0711,40200.0
2011-05-12 13:50:00,18.2,18.22,18.2,18.22,53400.0,14.0711,14.0865,14.0711,14.0865,53400.0
2011-05-12 13:55:00,18.22,18.23,18.21,18.22,54800.0,14.0865,14.0943,14.0788,14.0865,54800.0
2011-05-12 14:00:00,18.22,18.22,18.19,18.2,66000.0,14.0865,14.0865,14.0634,14.0711,66000.0
2011-05-12 14:05:00,18.2,18.25,18.2,18.24,139600.0,14.0711,14.1097,14.0711,14.102,139600.0
2011-05-12 14:10:00,18.23,18.25,18.22,18.23,88200.0,14.0943,14.1097,14.0865,14.0943,88200.0
2011-05-12 14:15:00,18.22,18.24,18.21,18.22,81200.0,14.0865,14.102,14.0788,14.0865,81200.0
2011-05-12 14:20:00,18.21,18.22,18.18,18.18,222800.0,14.0788,14.0865,14.0556,14.0556,222800.0
2011-05-12 14:25:00,18.18,18.2,18.17,18.17,101600.0,14.0556,14.0711,14.0479,14.0479,101600.0
2011-05-12 14:30:00,18.18,18.18,18.15,18.18,107400.0,14.0556,14.0556,14.0324,14.0556,107400.0
2011-05-12 14:35:00,18.18,18.18,18.17,18.17,94400.0,14.0556,14.0556,14.0479,14.0479,94400.0
2011-05-12 14:40:00,18.17,18.18,18.15,18.18,112200.0,14.0479,14.0556,14.0324,14.0556,112200.0
2011-05-12 14:45:00,18.18,18.18,18.17,18.17,105000.0,14.0556,14.0556,14.0479,14.0479,105000.0
2011-05-12 14:50:00,18.17,18.17,18.14,18.15,63600.0,14.0479,14.0479,14.0247,14.0324,63600.0
2011-05-12 14:55:00,18.15,18.15,18.14,18.15,102400.0,14.0324,14.0324,14.0247,14.0324,102400.0
2011-05-12 15:00:00,18.15,18.16,18.13,18.15,107800.0,14.0324,14.0402,14.017,14.0324,107800.0
2011-05-12 15:05:00,18.15,18.18,18.15,18.18,138200.0,14.0324,14.0556,14.0324,14.0556,138200.0
2011-05-12 15:10:00,18.18,18.2,18.17,18.17,136200.0,14.0556,14.0711,14.0479,14.0479,136200.0
2011-05-12 15:15:00,18.17,18.22,18.17,18.21,159800.0,14.0479,14.0865,14.0479,14.0788,159800.0
2011-05-12 15:20:00,18.21,18.21,18.19,18.2,163400.0,14.0788,14.0788,14.0634,14.0711,163400.0
2011-05-12 15:25:00,18.19,18.23,18.18,18.22,121200.0,14.0634,14.0943,14.0556,14.0865,121200.0
2011-05-12 15:30:00,18.22,18.23,18.2,18.22,150400.0,14.0865,14.0943,14.0711,14.0865,150400.0
2011-05-12 15:35:00,18.22,18.23,18.21,18.23,175000.0,14.0865,14.0943,14.0788,14.0943,175000.0
2011-05-12 15:40:00,18.23,18.23,18.21,18.23,113600.0,14.0943,14.0943,14.0788,14.0943,113600.0
2011-05-12 15:45:00,18.23,18.24,18.22,18.23,180600.0,14.0943,14.102,14.0865,14.0943,180600.0
2011-05-12 15:50:00,18.23,18.25,18.23,18.23,230400.0,14.0943,14.1097,14.0943,14.0943,230400.0
2011-05-12 15:55:00,18.23,18.23,18.21,18.22,361000.0,14.0943,14.0943,14.0788,14.0865,361000.0
2011-05-13 09:30:00,18.22,18.23,18.13,18.22,217200.0,14.0865,14.0943,14.017,14.0865,217200.0
2011-05-13 09:35:00,18.22,18.22,18.1,18.16,150600.0,14.0865,14.0865,13.9938,14.0402,150600.0
2011-05-13 09:40:00,18.16,18.21,18.15,18.21,161600.0,14.0402,14.0788,14.0324,14.0788,161600.0
2011-05-13 09:45:00,18.21,18.25,18.18,18.25,155600.0,14.0788,14.1097,14.0556,14.1097,155600.0
2011-05-13 09:50:00,18.25,18.25,18.22,18.25,90400.0,14.1097,14.1097,14.0865,14.1097,90400.0
2011-05-13 09:55:00,18.25,18.29,18.22,18.22,125400.0,14.1097,14.1407,14.0865,14.0865,125400.0
2011-05-13 10:00:00,18.23,18.24,18.17,18.18,123000.0,14.0943,14.102,14.0479,14.0556,123000.0
2011-05-13 10:05:00,18.18,18.19,18.15,18.17,79000.0,14.0556,14.0634,14.0324,14.0479,79000.0
2011-05-13 10:10:00,18.17,18.22,18.17,18.21,81200.0,14.0479,14.0865,14.0479,14.0788,81200.0
2011-05-13 10:15:00,18.2,18.25,18.2,18.24,59800.0,14.0711,14.1097,14.0711,14.102,59800.0
2011-05-13 10:20:00,18.24,18.24,18.2,18.2,37000.0,14.102,14.102,14.0711,14.0711,37000.0
2011-05-13 10:25:00,18.2,18.21,18.18,18.21,75400.0,14.0711,14.0788,14.0556,14.0788,75400.0
2011-05-13 10:30:00,18.21,18.22,18.2,18.22,54800.0,14.0788,14.0865,14.0711,14.0865,54800.0
2011-05-13 10:35:00,18.22,18.22,18.19,18.21,37600.0,14.0865,14.0865,14.0634,14.0788,37600.0
2011-05-13 10:40:00,18.22,18.22,18.18,18.19,44400.0,14.0865,14.0865,14.0556,14.0634,44400.0
2011-05-13 10:45:00,18.18,18.2,18.17,18.18,67800.0,14.0556,14.0711,14.0479,14.0556,67800.0
2011-05-13 10:50:00,18.18,18.18,18.16,18.18,54800.0,14.0556,14.0556,14.0402,14.0556,54800.0
2011-05-13 10:55:00,18.18,18.19,18.16,18.17,51600.0,14.0556,14.0634,14.0402,14.0479,51600.0
2011-05-13 11:00:00,18.17,18.17,18.15,18.15,214600.0,14.0479,14.0479,14.0324,14.0324,214600.0
2011-05-13 11:05:00,18.15,18.16,18.11,18.12,139800.0,14.0324,14.0402,14.0015,14.0092,139800.0
2011-05-13 11:10:00,18.12,18.13,18.1,18.13,99200.0,14.0092,14.017,13.9938,14.017,99200.0
2011-05-13 11:15:00,18.12,18.13,18.07,18.08,121400.0,14.0092,14.017,13.9706,13.9783,121400.0
2011-05-13 11:20:00,18.08,18.08,18.04,18.04,214800.0,13.9783,13.9783,13.9474,13.9474,214800.0
2011-05-13 11:25:00,18.05,18.07,18.03,18.06,109400.0,13.9551,13.9706,13.9397,13.9628,109400.0
2011-05-13 11:30:00,18.06,18.07,18.04,18.06,75400.0,13.9628,13.9706,13.9474,13.9628,75400.0
2011-05-13 11:35:00,18.06,18.07,18.05,18.05,40600.0,13.9628,13.9706,13.9551,13.9551,40600.0
2011-05-13 11:40:00,18.05,18.06,18.04,18.04,32200.0,13.9551,13.9628,13.9474,13.9474,32200.0
2011-05-13 11:45:00,18.04,18.08,18.02,18.08,84200.0,13.9474,13.9783,13.9319,13.9783,84200.0
2011-05-13 11:50:00,18.08,18.1,18.06,18.06,55000.0,13.9783,13.9938,13.9628,13.9628,55000.0
2011-05-13 11:55:00,18.06,18.08,18.04,18.05,113600.0,13.9628,13.9783,13.9474,13.9551,113600.0
2011-05-13 12:00:00,18.05,18.07,18.04,18.05,51400.0,13.9551,13.9706,13.9474,13.9551,51400.0
2011-05-13 12:05:00,18.05,18.05,18.0,18.0,148600.0,13.9551,13.9551,13.9165,13.9165,148600.0
2011-05-13 12:10:00,18.0,18.03,17.98,17.98,104400.0,13.9165,13.9397,13.901,13.901,104400.0
2011-05-13 12:15:00,17.98,18.0,17.96,17.99,132200.0,13.901,13.9165,13.8855,13.9087,132200.0
2011-05-13 12:20:00,17.99,18.0,17.98,18.0,130800.0,13.9087,13.9165,13.901,13.9165,130800.0
2011-05-13 12:25:00,18.0,18.02,17.98,18.02,191200.0,13.9165,13.9319,13.901,13.9319,191200.0
2011-05-13 12:30:00,18.02,18.04,18.0,18.03,75400.0,13.9319,13.9474,13.9165,13.9397,75400.0
2011-05-13 12:35:00,18.03,18.03,18.02,18.02,58600.0,13.9397,13.9397,13.9319,13.9319,58600.0
2011-05-13 12:40:00,18.02,18.04,18.02,18.03,116200.0,13.9319,13.9474,13.9319,13.9397,116200.0
2011-05-13 12:45:00,18.03,18.06,18.03,18.06,94400.0,13.9397,13.9628,13.9397,13.9628,94400.0
2011-05-13 12:50:00,18.06,18.06,18.03,18.04,54000.0,13.9628,13.9628,13.9397,13.9474,54000.0
2011-05-13 12:55:00,18.04,18.04,18.01,18.01,65800.0,13.9474,13.9474,13.9242,13.9242,65800.0
2011-05-13 13:00:00,18.02,18.06,18.02,18.05,166000.0,13.9319,13.9628,13.9319,13.9551,166000.0
2011-05-13 13:05:00,18.05,18.07,18.04,18.07,143600.0,13.9551,13.9706,13.9474,13.9706,143600.0
2011-05-13 13:10:00,18.07,18.09,18.06,18.09,208000.0,13.9706,13.986,13.9628,13.986,208000.0
2011-05-13 13:15:00,18.09,18.09,18.08,18.08,67400.0,13.986,13.986,13.9783,13.9783,67400.0
2011-05-13 13:20:00,18.09,18.11,18.08,18.1,213800.0,13.986,14.0015,13.9783,13.9938,213800.0
2011-05-13 13:25:00,18.1,18.11,18.09,18.09,48200.0,13.9938,14.0015,13.986,13.986,48200.0
2011-05-13 13:30:00,18.1,18.12,18.09,18.11,124200.0,13.9938,14.0092,13.986,14.0015,124200.0
2011-05-13 13:35:00,18.11,18.11,18.09,18.09,112600.0,14.0015,14.0015,13.986,13.986,112600.0
2011-05-13 13:40:00,18.09,18.1,18.08,18.1,357800.0,13.986,13.9938,13.9783,13.9938,357800.0
2011-05-13 13:45:00,18.09,18.1,18.08,18.1,59000.0,13.986,13.9938,13.9783,13.9938,59000.0
2011-05-13 13:50:00,18.1,18.1,18.08,18.08,54200.0,13.9938,13.9938,13.9783,13.9783,54200.0
2011-05-13 13:55:00,18.08,18.1,18.08,18.09,305600.0,13.9783,13.9938,13.9783,13.986,305600.0
2011-05-13 14:00:00,18.09,18.1,18.08,18.09,232200.0,13.986,13.9938,13.9783,13.986,232200.0
2011-05-13 14:05:00,18.1,18.11,18.09,18.11,39600.0,13.9938,14.0015,13.986,14.0015,39600.0
2011-05-13 14:10:00,18.11,18.11,18.1,18.11,57600.0,14.0015,14.0015,13.9938,14.0015,57600.0
2011-05-13 14:15:00,18.11,18.11,18.09,18.1,120200.0,14.0015,14.0015,13.986,13.9938,120200.0
2011-05-13 14:20:00,18.1,18.11,18.1,18.1,156200.0,13.9938,14.0015,13.9938,13.9938,156200.0
2011-05-13 14:25:00,18.1,18.11,18.09,18.1,75200.0,13.9938,14.0015,13.986,13.9938,75200.0
2011-05-13 14:30:00,18.1,18.11,18.09,18.1,142000.0,13.9938,14.0015,13.986,13.9938,142000.0
2011-05-13 14:35:00,18.1,18.1,18.08,18.09,57600.0,13.9938,13.9938,13.9783,13.986,57600.0
2011-05-13 14:40:00,18.09,18.1,18.08,18.08,71800.0,13.986,13.9938,13.9783,13.9783,71800.0
2011-05-13 14:45:00,18.09,18.1,18.08,18.1,77400.0,13.986,13.9938,13.9783,13.9938,77400.0
2011-05-13 14:50:00,18.1,18.11,18.09,18.1,435600.0,13.9938,14.0015,13.986,13.9938,435600.0
2011-05-13 14:55:00,18.1,18.11,18.09,18.11,314000.0,13.9938,14.0015,13.986,14.0015,314000.0
2011-05-13 15:00:00,18.11,18.11,18.1,18.11,76200.0,14.0015,14.0015,13.9938,14.0015,76200.0
2011-05-13 15:05:00,18.11,18.12,18.11,18.11,63800.0,14.0015,14.0092,14.0015,14.0015,63800.0
2011-05-13 15:10:00,18.11,18.13,18.11,18.13,52600.0,14.0015,14.017,14.0015,14.017,52600.0
2011-05-13 15:15:00,18.13,18.13,18.11,18.11,71200.0,14.017,14.017,14.0015,14.0015,71200.0
2011-05-13 15:20:00,18.11,18.11,18.1,18.11,108800.0,14.0015,14.0015,13.9938,14.0015,108800.0
2011-05-13 15:25:00,18.11,18.11,18.1,18.11,144200.0,14.0015,14.0015,13.9938,14.0015,144200.0
2011-05-13 15:30:00,18.11,18.14,18.11,18.13,109400.0,14.0015,14.0247,14.0015,14.017,109400.0
2011-05-13 15:35:00,18.12,18.14,18.11,18.12,74200.0,14.0092,14.0247,14.0015,14.0092,74200.0
2011-05-13 15:40:00,18.12,18.13,18.1,18.11,86200.0,14.0092,14.017,13.9938,14.0015,86200.0
2011-05-13 15:45:00,18.11,18.13,18.1,18.11,179000.0,14.0015,14.017,13.9938,14.0015,179000.0
2011-05-13 15:50:00,18.11,18.11,18.1,18.1,163200.0,14.0015,14.0015,13.9938,13.9938,163200.0
2011-05-13 15:55:00,18.1,18.11,18.07,18.08,627000.0,13.9938,14.0015,13.9706,13.9783,627000.0
2011-05-16 09:30:00,17.99,18.03,17.91,17.93,219800.0,13.9087,13.9397,13.8469,13.8623,219800.0
2011-05-16 09:35:00,17.93,17.97,17.92,17.95,91600.0,13.8623,13.8933,13.8546,13.8778,91600.0
2011-05-16 09:40:00,17.95,17.97,17.93,17.93,87400.0,13.8778,13.8933,13.8623,13.8623,87400.0
2011-05-16 09:45:00,17.93,17.96,17.89,17.9,203600.0,13.8623,13.8855,13.8314,13.8391,203600.0
2011-05-16 09:50:00,17.9,17.91,17.86,17.89,175600.0,13.8391,13.8469,13.8082,13.8314,175600.0
2011-05-16 09:55:00,17.89,17.91,17.85,17.89,213800.0,13.8314,13.8469,13.8005,13.8314,213800.0
2011-05-16 10:00:00,17.89,17.95,17.89,17.91,168800.0,13.8314,13.8778,13.8314,13.8469,168800.0
2011-05-16 10:05:00,17.91,17.96,17.9,17.95,119200.0,13.8469,13.8855,13.8391,13.8778,119200.0
2011-05-16 10:10:00,17.95,17.98,17.94,17.95,130000.0,13.8778,13.901,13.8701,13.8778,130000.0
2011-05-16 10:15:00,17.95,17.96,17.93,17.95,167400.0,13.8778,13.8855,13.8623,13.8778,167400.0
2011-05-16 10:20:00,17.95,17.98,17.95,17.97,131800.0,13.8778,13.901,13.8778,13.8933,131800.0
2011-05-16 10:25:00,17.97,17.98,17.96,17.97,110800.0,13.8933,13.901,13.8855,13.8933,110800.0
2011-05-16 10:30:00,17.97,18.0,17.96,17.96,198400.0,13.8933,13.9165,13.8855,13.8855,198400.0
2011-05-16 10:35:00,17.97,17.97,17.94,17.95,110600.0,13.8933,13.8933,13.8701,13.8778,110600.0
2011-05-16 10:40:00,17.95,17.97,17.95,17.97,86400.0,13.8778,13.8933,13.8778,13.8933,86400.0
2011-05-16 10:45:00,17.97,17.97,17.92,17.93,80800.0,13.8933,13.8933,13.8546,13.8623,80800.0
2011-05-16 10:50:00,17.92,17.93,17.91,17.91,127000.0,13.8546,13.8623,13.8469,13.8469,127000.0
2011-05-16 10:55:00,17.91,17.91,17.88,17.9,83600.0,13.8469,13.8469,13.8237,13.8391,83600.0
2011-05-16 11:00:00,17.9,17.93,17.89,17.92,96600.0,13.8391,13.8623,13.8314,13.8546,96600.0
2011-05-16 11:05:00,17.92,17.93,17.9,17.9,239200.0,13.8546,13.8623,13.8391,13.8391,239200.0
2011-05-16 11:10:00,17.9,17.93,17.9,17.91,144400.0,13.8391,13.8623,13.8391,13.8469,144400.0
2011-05-16 11:15:00,17.91,17.91,17.87,17.89,55400.0,13.8469,13.8469,13.816,13.8314,55400.0
2011-05-16 11:20:00,17.89,17.89,17.86,17.88,82000.0,13.8314,13.8314,13.8082,13.8237,82000.0
2011-05-16 11:25:00,17.88,17.89,17.87,17.89,90600.0,13.8237,13.8314,13.816,13.8314,90600.0
2011-05-16 11:30:00,17.89,17.91,17.88,17.9,116400.0,13.8314,13.8469,13.8237,13.8391,116400.0
2011-05-16 11:35:00,17.9,17.91,17.88,17.89,89200.0,13.8391,13.8469,13.8237,13.8314,89200.0
2011-05-16 11:40:00,17.89,17.9,17.88,17.88,139800.0,13.8314,13.8391,13.8237,13.8237,139800.0
2011-05-16 11:45:00,17.88,17.89,17.85,17.86,201000.0,13.8237,13.8314,13.8005,13.8082,201000.0
2011-05-16 11:50:00,17.86,17.87,17.83,17.84,197400.0,13.8082,13.816,13.785,13.7928,197400.0
2011-05-16 11:55:00,17.83,17.85,17.83,17.84,156400.0,13.785,13.8005,13.785,13.7928,156400.0
2011-05-16 12:00:00,17.85,17.85,17.82,17.82,83400.0,13.8005,13.8005,13.7773,13.7773,83400.0
2011-05-16 12:05:00,17.82,17.82,17.79,17.8,202600.0,13.7773,13.7773,13.7541,13.7618,202600.0
2011-05-16 12:10:00,17.8,17.8,17.78,17.78,160600.0,13.7618,13.7618,13.7464,13.7464,160600.0
2011-05-16 12:15:00,17.78,17.78,17.75,17.77,145800.0,13.7464,13.7464,13.7232,13.7386,145800.0
2011-05-16 12:20:00,17.77,17.78,17.75,17.77,133600.0,13.7386,13.7464,13.7232,13.7386,133600.0
2011-05-16 12:25:00,17.77,17.78,17.75,17.76,79800.0,13.7386,13.7464,13.7232,13.7309,79800.0
2011-05-16 12:30:00,17.77,17.8,17.77,17.78,122800.0,13.7386,13.7618,13.7386,13.7464,122800.0
2011-05-16 12:35:00,17.79,17.8,17.77,17.79,121800.0,13.7541,13.7618,13.7386,13.7541,121800.0
2011-05-16 12:40:00,17.79,17.8,17.75,17.75,77200.0,13.7541,13.7618,13.7232,13.7232,77200.0
2011-05-16 12:45:00,17.75,17.77,17.75,17.77,40800.0,13.7232,13.7386,13.7232,13.7386,40800.0
2011-05-16 12:50:00,17.77,17.77,17.72,17.75,368800.0,13.7386,13.7386,13.7,13.7232,368800.0
2011-05-16 12:55:00,17.74,17.75,17.72,17.74,120000.0,13.7154,13.7232,13.7,13.7154,120000.0
2011-05-16 13:00:00,17.74,17.75,17.72,17.74,79600.0,13.7154,13.7232,13.7,13.7154,79600.0
2011-05-16 13:05:00,17.74,17.74,17.73,17.74,178200.0,13.7154,13.7154,13.7077,13.7154,178200.0
2011-05-16 13:10:00,17.74,17.74,17.72,17.73,165400.0,13.7154,13.7154,13.7,13.7077,165400.0
2011-05-16 13:15:00,17.73,17.73,17.69,17.7,201000.0,13.7077,13.7077,13.6768,13.6845,201000.0
2011-05-16 13:20:00,17.69,17.72,17.68,17.72,118800.0,13.6768,13.7,13.6691,13.7,118800.0
2011-05-16 13:25:00,17.71,17.73,17.71,17.72,133400.0,13.6922,13.7077,13.6922,13.7,133400.0
2011-05-16 13:30:00,17.72,17.75,17.72,17.73,102800.0,13.7,13.7232,13.7,13.7077,102800.0
2011-05-16 13:35:00,17.73,17.75,17.72,17.75,80000.0,13.7077,13.7232,13.7,13.7232,80000.0
2011-05-16 13:40:00,17.74,17.75,17.72,17.73,158400.0,13.7154,13.7232,13.7,13.7077,158400.0
2011-05-16 13:45:00,17.73,17.74,17.72,17.72,191600.0,13.7077,13.7154,13.7,13.7,191600.0
2011-05-16 13:50:00,17.73,17.75,17.72,17.72,120000.0,13.7077,13.7232,13.7,13.7,120000.0
2011-05-16 13:55:00,17.73,17.73,17.7,17.71,162000.0,13.7077,13.7077,13.6845,13.6922,162000.0
2011-05-16 14:00:00,17.71,17.71,17.7,17.7,58200.0,13.6922,13.6922,13.6845,13.6845,58200.0
2011-05-16 14:05:00,17.71,17.72,17.7,17.71,147000.0,13.6922,13.7,13.6845,13.6922,147000.0
2011-05-16 14:10:00,17.71,17.71,17.68,17.68,181400.0,13.6922,13.6922,13.6691,13.6691,181400.0
2011-05-16 14:15:00,17.68,17.69,17.67,17.68,145000.0,13.6691,13.6768,13.6613,13.6691,145000.0
2011-05-16 14:20:00,17.68,17.7,17.68,17.68,196400.0,13.6691,13.6845,13.6691,13.6691,196400.0
2011-05-16 14:25:00,17.68,17.68,17.64,17.64,128600.0,13.6691,13.6691,13.6381,13.6381,128600.0
2011-05-16 14:30:00,17.64,17.66,17.63,17.63,304400.0,13.6381,13.6536,13.6304,13.6304,304400.0
2011-05-16 14:35:00,17.63,17.65,17.6,17.65,317800.0,13.6304,13.6459,13.6072,13.6459,317800.0
2011-05-16 14:40:00,17.65,17.65,17.62,17.65,302600.0,13.6459,13.6459,13.6227,13.6459,302600.0
2011-05-16 14:45:00,17.65,17.68,17.64,17.68,340800.0,13.6459,13.6691,13.6381,13.6691,340800.0
2011-05-16 14:50:00,17.68,17.68,17.65,17.65,106200.0,13.6691,13.6691,13.6459,13.6459,106200.0
2011-05-16 14:55:00,17.65,17.67,17.65,17.65,272200.0,13.6459,13.6613,13.6459,13.6459,272200.0
2011-05-16 15:00:00,17.65,17.7,17.65,17.7,135000.0,13.6459,13.6845,13.6459,13.6845,135000.0
2011-05-16 15:05:00,17.7,17.71,17.69,17.7,105600.0,13.6845,13.6922,13.6768,13.6845,105600.0
2011-05-16 15:10:00,17.7,17.7,17.66,17.67,132400.0,13.6845,13.6845,13.6536,13.6613,132400.0
2011-05-16 15:15:00,17.67,17.69,17.67,17.67,192000.0,13.6613,13.6768,13.6613,13.6613,192000.0
2011-05-16 15:20:00,17.68,17.68,17.64,17.65,151200.0,13.6691,13.6691,13.6381,13.6459,151200.0
2011-05-16 15:25:00,17.64,17.65,17.63,17.64,197200.0,13.6381,13.6459,13.6304,13.6381,197200.0
2011-05-16 15:30:00,17.64,17.64,17.63,17.64,220000.0,13.6381,13.6381,13.6304,13.6381,220000.0
2011-05-16 15:35:00,17.64,17.64,17.6,17.61,316800.0,13.6381,13.6381,13.6072,13.6149,316800.0
2011-05-16 15:40:00,17.61,17.61,17.57,17.57,321000.0,13.6149,13.6149,13.584,13.584,321000.0
2011-05-16 15:45:00,17.57,17.59,17.56,17.58,486400.0,13.584,13.5995,13.5763,13.5917,486400.0
2011-05-16 15:50:00,17.58,17.6,17.57,17.59,438400.0,13.5917,13.6072,13.584,13.5995,438400.0
2011-05-16 15:55:00,17.59,17.6,17.58,17.58,511200.0,13.5995,13.6072,13.5917,13.5917,511200.0
2011-05-17 09:30:00,17.49,17.5,17.42,17.5,581800.0,13.5222,13.5299,13.468,13.5299,581800.0
2011-05-17 09:35:00,17.5,17.65,17.5,17.64,231800.0,13.5299,13.6459,13.5299,13.6381,231800.0
2011-05-17 09:40:00,17.64,17.66,17.59,17.61,235400.0,13.6381,13.6536,13.5995,13.6149,235400.0
2011-05-17 09:45:00,17.61,17.66,17.57,17.58,182400.0,13.6149,13.6536,13.584,13.5917,182400.0
2011-05-17 09:50:00,17.58,17.58,17.54,17.56,106000.0,13.5917,13.5917,13.5608,13.5763,106000.0
2011-05-17 09:55:00,17.56,17.59,17.53,17.53,220800.0,13.5763,13.5995,13.5531,13.5531,220800.0
2011-05-17 10:00:00,17.53,17.57,17.52,17.57,300800.0,13.5531,13.584,13.5454,13.584,300800.0
2011-05-17 10:05:00,17.57,17.57,17.5,17.52,234600.0,13.584,13.584,13.5299,13.5454,234600.0
2011-05-17 10:10:00,17.52,17.56,17.5,17.55,85200.0,13.5454,13.5763,13.5299,13.5685,85200.0
2011-05-17 10:15:00,17.55,17.58,17.55,17.57,247000.0,13.5685,13.5917,13.5685,13.584,247000.0
2011-05-17 10:20:00,17.56,17.56,17.5,17.53,192600.0,13.5763,13.5763,13.5299,13.5531,192600.0
2011-05-17 10:25:00,17.53,17.57,17.51,17.53,233000.0,13.5531,13.584,13.5376,13.5531,233000.0
2011-05-17 10:30:00,17.53,17.55,17.51,17.54,114400.0,13.5531,13.5685,13.5376,13.5608,114400.0
2011-05-17 10:35:00,17.53,17.54,17.5,17.52,144400.0,13.5531,13.5608,13.5299,13.5454,144400.0
2011-05-17 10:40:00,17.52,17.54,17.5,17.5,111000.0,13.5454,13.5608,13.5299,13.5299,111000.0
2011-05-17 10:45:00,17.5,17.5,17.46,17.48,184400.0,13.5299,13.5299,13.499,13.5144,184400.0
2011-05-17 10:50:00,17.48,17.51,17.47,17.51,170600.0,13.5144,13.5376,13.5067,13.5376,170600.0
2011-05-17 10:55:00,17.51,17.53,17.49,17.5,92600.0,13.5376,13.5531,13.5222,13.5299,92600.0
2011-05-17 11:00:00,17.5,17.5,17.48,17.5,76600.0,13.5299,13.5299,13.5144,13.5299,76600.0
2011-05-17 11:05:00,17.5,17.5,17.46,17.48,155400.0,13.5299,13.5299,13.499,13.5144,155400.0
2011-05-17 11:10:00,17.48,17.49,17.47,17.48,102200.0,13.5144,13.5222,13.5067,13.5144,102200.0
2011-05-17 11:15:00,17.48,17.48,17.45,17.46,372800.0,13.5144,13.5144,13.4912,13.499,372800.0
2011-05-17 11:20:00,17.46,17.48,17.46,17.48,188400.0,13.499,13.5144,13.499,13.5144,188400.0
2011-05-17 11:25:00,17.48,17.49,17.46,17.47,122600.0,13.5144,13.5222,13.499,13.5067,122600.0
2011-05-17 11:30:00,17.48,17.49,17.43,17.44,73000.0,13.5144,13.5222,13.4758,13.4835,73000.0
2011-05-17 11:35:00,17.44,17.48,17.44,17.46,125000.0,13.4835,13.5144,13.4835,13.499,125000.0
2011-05-17 11:40:00,17.46,17.49,17.45,17.48,73400.0,13.499,13.5222,13.4912,13.5144,73400.0
2011-05-17 11:45:00,17.48,17.53,17.48,17.53,57800.0,13.5144,13.5531,13.5144,13.5531,57800.0
2011-05-17 11:50:00,17.53,17.53,17.49,17.5,42600.0,13.5531,13.5531,13.5222,13.5299,42600.0
2011-05-17 11:55:00,17.5,17.52,17.5,17.5,56600.0,13.5299,13.5454,13.5299,13.5299,56600.0
2011-05-17 12:00:00,17.5,17.5,17.49,17.5,165200.0,13.5299,13.5299,13.5222,13.5299,165200.0
2011-05-17 12:05:00,17.5,17.5,17.49,17.5,69400.0,13.5299,13.5299,13.5222,13.5299,69400.0
2011-05-17 12:10:00,17.5,17.51,17.49,17.49,115800.0,13.5299,13.5376,13.5222,13.5222,115800.0
2011-05-17 12:15:00,17.5,17.5,17.49,17.49,131200.0,13.5299,13.5299,13.5222,13.5222,131200.0
2011-05-17 12:20:00,17.5,17.53,17.5,17.53,362800.0,13.5299,13.5531,13.5299,13.5531,362800.0
2011-05-17 12:25:00,17.53,17.54,17.51,17.53,210600.0,13.5531,13.5608,13.5376,13.5531,210600.0
2011-05-17 12:30:00,17.52,17.56,17.51,17.54,502800.0,13.5454,13.5763,13.5376,13.5608,502800.0
2011-05-17 12:35:00,17.54,17.56,17.53,17.56,267400.0,13.5608,13.5763,13.5531,13.5763,267400.0
2011-05-17 12:40:00,17.56,17.59,17.56,17.58,291800.0,13.5763,13.5995,13.5763,13.5917,291800.0
2011-05-17 12:45:00,17.58,17.59,17.53,17.55,142400.0,13.5917,13.5995,13.5531,13.5685,142400.0
2011-05-17 12:50:00,17.55,17.58,17.55,17.55,368000.0,13.5685,13.5917,13.5685,13.5685,368000.0
2011-05-17 12:55:00,17.55,17.57,17.54,17.56,378000.0,13.5685,13.584,13.5608,13.5763,378000.0
2011-05-17 13:00:00,17.56,17.57,17.55,17.56,109000.0,13.5763,13.584,13.5685,13.5763,109000.0
2011-05-17 13:05:00,17.56,17.57,17.55,17.55,131400.0,13.5763,13.584,13.5685,13.5685,131400.0
2011-05-17 13:10:00,17.55,17.58,17.55,17.57,116000.0,13.5685,13.5917,13.5685,13.584,116000.0
2011-05-17 13:15:00,17.57,17.57,17.55,17.55,141400.0,13.584,13.584,13.5685,13.5685,141400.0
2011-05-17 13:20:00,17.56,17.57,17.55,17.56,175800.0,13.5763,13.584,13.5685,13.5763,175800.0
2011-05-17 13:25:00,17.56,17.57,17.55,17.56,151400.0,13.5763,13.584,13.5685,13.5763,151400.0
2011-05-17 13:30:00,17.56,17.59,17.55,17.56,379600.0,13.5763,13.5995,13.5685,13.5763,379600.0
2011-05-17 13:35:00,17.56,17.58,17.55,17.55,299600.0,13.5763,13.5917,13.5685,13.5685,299600.0
2011-05-17 13:40:00,17.56,17.57,17.56,17.57,130600.0,13.5763,13.584,13.5763,13.584,130600.0
2011-05-17 13:45:00,17.57,17.57,17.55,17.56,164400.0,13.584,13.584,13.5685,13.5763,164400.0
2011-05-17 13:50:00,17.56,17.58,17.56,17.57,570400.0,13.5763,13.5917,13.5763,13.584,570400.0
2011-05-17 13:55:00,17.57,17.58,17.55,17.57,105000.0,13.584,13.5917,13.5685,13.584,105000.0
2011-05-17 14:00:00,17.57,17.6,17.56,17.59,200600.0,13.584,13.6072,13.5763,13.5995,200600.0
2011-05-17 14:05:00,17.59,17.59,17.57,17.57,153200.0,13.5995,13.5995,13.584,13.584,153200.0
2011-05-17 14:10:00,17.57,17.58,17.57,17.57,110800.0,13.584,13.5917,13.584,13.584,110800.0
2011-05-17 14:15:00,17.58,17.58,17.55,17.56,737400.0,13.5917,13.5917,13.5685,13.5763,737400.0
2011-05-17 14:20:00,17.56,17.57,17.55,17.55,165600.0,13.5763,13.584,13.5685,13.5685,165600.0
2011-05-17 14:25:00,17.55,17.58,17.55,17.57,93400.0,13.5685,13.5917,13.5685,13.584,93400.0
2011-05-17 14:30:00,17.57,17.59,17.57,17.58,80200.0,13.584,13.5995,13.584,13.5917,80200.0
2011-05-17 14:35:00,17.58,17.58,17.56,17.57,150200.0,13.5917,13.5917,13.5763,13.584,150200.0
2011-05-17 14:40:00,17.56,17.57,17.53,17.55,248800.0,13.5763,13.584,13.5531,13.5685,248800.0
2011-05-17 14:45:00,17.55,17.6,17.55,17.59,94200.0,13.5685,13.6072,13.5685,13.5995,94200.0
2011-05-17 14:50:00,17.59,17.62,17.58,17.61,152800.0,13.5995,13.6227,13.5917,13.6149,152800.0
2011-05-17 14:55:00,17.61,17.65,17.61,17.65,187400.0,13.6149,13.6459,13.6149,13.6459,187400.0
2011-05-17 15:00:00,17.65,17.65,17.61,17.62,116400.0,13.6459,13.6459,13.6149,13.6227,116400.0
2011-05-17 15:05:00,17.63,17.64,17.59,17.6,220600.0,13.6304,13.6381,13.5995,13.6072,220600.0
2011-05-17 15:10:00,17.6,17.63,17.59,17.62,163200.0,13.6072,13.6304,13.5995,13.6227,163200.0
2011-05-17 15:15:00,17.62,17.62,17.58,17.59,270600.0,13.6227,13.6227,13.5917,13.5995,270600.0
2011-05-17 15:20:00,17.6,17.64,17.58,17.6,377400.0,13.6072,13.6381,13.5917,13.6072,377400.0
2011-05-17 15:25:00,17.61,17.61,17.58,17.59,600600.0,13.6149,13.6149,13.5917,13.5995,600600.0
2011-05-17 15:30:00,17.59,17.6,17.58,17.6,198600.0,13.5995,13.6072,13.5917,13.6072,198600.0
2011-05-17 15:35:00,17.6,17.61,17.59,17.6,215400.0,13.6072,13.6149,13.5995,13.6072,215400.0
2011-05-17 15:40:00,17.59,17.63,17.58,17.6,252000.0,13.5995,13.6304,13.5917,13.6072,252000.0
2011-05-17 15:45:00,17.6,17.62,17.59,17.61,301600.0,13.6072,13.6227,13.5995,13.6149,301600.0
2011-05-17 15:50:00,17.61,17.62,17.59,17.61,328000.0,13.6149,13.6227,13.5995,13.6149,328000.0
2011-05-17 15:55:00,17.61,17.65,17.61,17.65,564400.0,13.6149,13.6459,13.6149,13.6459,564400.0
2011-05-18 09:30:00,17.73,17.74,17.63,17.66,464200.0,13.7077,13.7154,13.6304,13.6536,464200.0
2011-05-18 09:35:00,17.65,17.74,17.63,17.73,141600.0,13.6459,13.7154,13.6304,13.7077,141600.0
2011-05-18 09:40:00,17.73,17.78,17.73,17.77,149800.0,13.7077,13.7464,13.7077,13.7386,149800.0
2011-05-18 09:45:00,17.77,17.83,17.77,17.82,297000.0,13.7386,13.785,13.7386,13.7773,297000.0
2011-05-18 09:50:00,17.82,17.83,17.78,17.82,213600.0,13.7773,13.785,13.7464,13.7773,213600.0
2011-05-18 09:55:00,17.82,17.84,17.79,17.83,149200.0,13.7773,13.7928,13.7541,13.785,149200.0
2011-05-18 10:00:00,17.83,17.83,17.8,17.8,230200.0,13.785,13.785,13.7618,13.7618,230200.0
2011-05-18 10:05:00,17.79,17.85,17.78,17.85,78800.0,13.7541,13.8005,13.7464,13.8005,78800.0
2011-05-18 10:10:00,17.85,17.87,17.85,17.87,86800.0,13.8005,13.816,13.8005,13.816,86800.0
2011-05-18 10:15:00,17.87,17.89,17.85,17.88,153000.0,13.816,13.8314,13.8005,13.8237,153000.0
2011-05-18 10:20:00,17.88,17.9,17.86,17.9,126200.0,13.8237,13.8391,13.8082,13.8391,126200.0
2011-05-18 10:25:00,17.9,17.91,17.89,17.9,259600.0,13.8391,13.8469,13.8314,13.8391,259600.0
2011-05-18 10:30:00,17.9,17.93,17.88,17.88,156000.0,13.8391,13.8623,13.8237,13.8237,156000.0
2011-05-18 10:35:00,17.89,17.92,17.88,17.92,240400.0,13.8314,13.8546,13.8237,13.8546,240400.0
2011-05-18 10:40:00,17.92,17.92,17.89,17.89,202600.0,13.8546,13.8546,13.8314,13.8314,202600.0
2011-05-18 10:45:00,17.89,17.89,17.86,17.88,109200.0,13.8314,13.8314,13.8082,13.8237,109200.0
2011-05-18 10:50:00,17.87,17.88,17.85,17.85,92800.0,13.816,13.8237,13.8005,13.8005,92800.0
2011-05-18 10:55:00,17.85,17.86,17.85,17.86,103000.0,13.8005,13.8082,13.8005,13.8082,103000.0
2011-05-18 11:00:00,17.86,17.9,17.85,17.88,145200.0,13.8082,13.8391,13.8005,13.8237,145200.0
2011-05-18 11:05:00,17.89,17.9,17.88,17.88,321600.0,13.8314,13.8391,13.8237,13.8237,321600.0
2011-05-18 11:10:00,17.88,17.91,17.88,17.9,146400.0,13.8237,13.8469,13.8237,13.8391,146400.0
2011-05-18 11:15:00,17.9,17.91,17.88,17.89,161800.0,13.8391,13.8469,13.8237,13.8314,161800.0
2011-05-18 11:20:00,17.88,17.91,17.86,17.86,594000.0,13.8237,13.8469,13.8082,13.8082,594000.0
2011-05-18 11:25:00,17.86,17.91,17.86,17.9,275600.0,13.8082,13.8469,13.8082,13.8391,275600.0
2011-05-18 11:30:00,17.9,17.92,17.89,17.92,762200.0,13.8391,13.8546,13.8314,13.8546,762200.0
2011-05-18 11:35:00,17.92,17.93,17.91,17.93,183400.0,13.8546,13.8623,13.8469,13.8623,183400.0
2011-05-18 11:40:00,17.93,17.93,17.91,17.93,322600.0,13.8623,13.8623,13.8469,13.8623,322600.0
2011-05-18 11:45:00,17.93,17.93,17.91,17.92,63400.0,13.8623,13.8623,13.8469,13.8546,63400.0
2011-05-18 11:50:00,17.91,17.93,17.91,17.93,130800.0,13.8469,13.8623,13.8469,13.8623,130800.0
2011-05-18 11:55:00,17.93,17.94,17.93,17.94,91000.0,13.8623,13.8701,13.8623,13.8701,91000.0
2011-05-18 12:00:00,17.94,17.96,17.94,17.96,169200.0,13.8701,13.8855,13.8701,13.8855,169200.0
2011-05-18 12:05:00,17.96,17.97,17.95,17.96,192800.0,13.8855,13.8933,13.8778,13.8855,192800.0
2011-05-18 12:10:00,17.96,18.0,17.96,17.98,466800.0,13.8855,13.9165,13.8855,13.901,466800.0
2011-05-18 12:15:00,17.98,18.01,17.98,18.0,148400.0,13.901,13.9242,13.901,13.9165,148400.0
2011-05-18 12:20:00,18.0,18.02,18.0,18.02,103400.0,13.9165,13.9319,13.9165,13.9319,103400.0
2011-05-18 12:25:00,18.01,18.03,18.01,18.02,137800.0,13.9242,13.9397,13.9242,13.9319,137800.0
2011-05-18 12:30:00,18.02,18.06,18.02,18.04,214000.0,13.9319,13.9628,13.9319,13.9474,214000.0
2011-05-18 12:35:00,18.04,18.06,18.02,18.03,360200.0,13.9474,13.9628,13.9319,13.9397,360200.0
2011-05-18 12:40:00,18.04,18.04,18.0,18.0,239800.0,13.9474,13.9474,13.9165,13.9165,239800.0
2011-05-18 12:45:00,18.0,18.01,17.99,17.99,96800.0,13.9165,13.9242,13.9087,13.9087,96800.0
2011-05-18 12:50:00,18.0,18.0,17.96,17.98,85800.0,13.9165,13.9165,13.8855,13.901,85800.0
2011-05-18 12:55:00,17.98,17.99,17.98,17.98,61600.0,13.901,13.9087,13.901,13.901,61600.0
2011-05-18 13:00:00,17.98,18.0,17.97,18.0,95600.0,13.901,13.9165,13.8933,13.9165,95600.0
2011-05-18 13:05:00,18.0,18.04,18.0,18.03,309800.0,13.9165,13.9474,13.9165,13.9397,309800.0
2011-05-18 13:10:00,18.03,18.05,18.0,18.05,413000.0,13.9397,13.9551,13.9165,13.9551,413000.0
2011-05-18 13:15:00,18.05,18.05,18.03,18.04,98600.0,13.9551,13.9551,13.9397,13.9474,98600.0
2011-05-18 13:20:00,18.05,18.09,18.05,18.08,208000.0,13.9551,13.986,13.9551,13.9783,208000.0
2011-05-18 13:25:00,18.08,18.11,18.08,18.09,234400.0,13.9783,14.0015,13.9783,13.986,234400.0
2011-05-18 13:30:00,18.09,18.14,18.08,18.13,627000.0,13.986,14.0247,13.9783,14.017,627000.0
2011-05-18 13:35:00,18.13,18.18,18.13,18.15,422600.0,14.017,14.0556,14.017,14.0324,422600.0
2011-05-18 13:40:00,18.16,18.2,18.15,18.17,239000.0,14.0402,14.0711,14.0324,14.0479,239000.0
2011-05-18 13:45:00,18.18,18.18,18.13,18.15,254800.0,14.0556,14.0556,14.017,14.0324,254800.0
2011-05-18 13:50:00,18.15,18.15,18.11,18.11,399000.0,14.0324,14.0324,14.0015,14.0015,399000.0
2011-05-18 13:55:00,18.12,18.14,18.11,18.13,146600.0,14.0092,14.0247,14.0015,14.017,146600.0
2011-05-18 14:00:00,18.13,18.15,18.11,18.11,305000.0,14.017,14.0324,14.0015,14.0015,305000.0
2011-05-18 14:05:00,18.11,18.21,18.11,18.18,253600.0,14.0015,14.0788,14.0015,14.0556,253600.0
2011-05-18 14:10:00,18.18,18.19,18.17,18.18,561600.0,14.0556,14.0634,14.0479,14.0556,561600.0
2011-05-18 14:15:00,18.18,18.18,18.14,18.15,343200.0,14.0556,14.0556,14.0247,14.0324,343200.0
2011-05-18 14:20:00,18.15,18.16,18.14,18.15,194200.0,14.0324,14.0402,14.0247,14.0324,194200.0
2011-05-18 14:25:00,18.15,18.2,18.15,18.2,268600.0,14.0324,14.0711,14.0324,14.0711,268600.0
2011-05-18 14:30:00,18.19,18.21,18.18,18.2,204200.0,14.0634,14.0788,14.0556,14.0711,204200.0
2011-05-18 14:35:00,18.21,18.24,18.21,18.22,306000.0,14.0788,14.102,14.0788,14.0865,306000.0
2011-05-18 14:40:00,18.22,18.28,18.22,18.26,292000.0,14.0865,14.1329,14.0865,14.1175,292000.0
2011-05-18 14:45:00,18.26,18.29,18.24,18.24,675200.0,14.1175,14.1407,14.102,14.102,675200.0
2011-05-18 14:50:00,18.24,18.24,18.2,18.2,238400.0,14.102,14.102,14.0711,14.0711,238400.0
2011-05-18 14:55:00,18.2,18.23,18.18,18.22,559000.0,14.0711,14.0943,14.0556,14.0865,559000.0
2011-05-18 15:00:00,18.21,18.25,18.21,18.24,180600.0,14.0788,14.1097,14.0788,14.102,180600.0
2011-05-18 15:05:00,18.24,18.27,18.24,18.25,331200.0,14.102,14.1252,14.102,14.1097,331200.0
2011-05-18 15:10:00,18.25,18.28,18.24,18.25,223000.0,14.1097,14.1329,14.102,14.1097,223000.0
2011-05-18 15:15:00,18.25,18.25,18.23,18.24,211200.0,14.1097,14.1097,14.0943,14.102,211200.0
2011-05-18 15:20:00,18.24,18.25,18.2,18.2,271600.0,14.102,14.1097,14.0711,14.0711,271600.0
2011-05-18 15:25:00,18.2,18.27,18.2,18.27,236400.0,14.0711,14.1252,14.0711,14.1252,236400.0
2011-05-18 15:30:00,18.26,18.29,18.26,18.27,226000.0,14.1175,14.1407,14.1175,14.1252,226000.0
2011-05-18 15:35:00,18.26,18.27,18.24,18.24,455200.0,14.1175,14.1252,14.102,14.102,455200.0
2011-05-18 15:40:00,18.24,18.25,18.23,18.25,246000.0,14.102,14.1097,14.0943,14.1097,246000.0
2011-05-18 15:45:00,18.25,18.27,18.24,18.27,291000.0,14.1097,14.1252,14.102,14.1252,291000.0
2011-05-18 15:50:00,18.27,18.34,18.26,18.33,1018200.0,14.1252,14.1793,14.1175,14.1716,1018200.0
2011-05-18 15:55:00,18.32,18.34,18.3,18.3,978400.0,14.1639,14.1793,14.1484,14.1484,978400.0
2011-05-19 09:30:00,18.33,18.42,18.33,18.4,410400.0,14.1716,14.2412,14.1716,14.2257,410400.0
2011-05-19 09:35:00,18.4,18.45,18.38,18.43,241800.0,14.2257,14.2644,14.2102,14.2489,241800.0
2011-05-19 09:40:00,18.43,18.49,18.43,18.49,237200.0,14.2489,14.2953,14.2489,14.2953,237200.0
2011-05-19 09:45:00,18.49,18.54,18.48,18.53,541200.0,14.2953,14.334,14.2876,14.3262,541200.0
2011-05-19 09:50:00,18.53,18.54,18.52,18.54,336000.0,14.3262,14.334,14.3185,14.334,336000.0
2011-05-19 09:55:00,18.55,18.59,18.52,18.59,284000.0,14.3417,14.3726,14.3185,14.3726,284000.0
2011-05-19 10:00:00,18.58,18.61,18.5,18.59,386800.0,14.3649,14.3881,14.303,14.3726,386800.0
2011-05-19 10:05:00,18.59,18.62,18.53,18.56,336800.0,14.3726,14.3958,14.3262,14.3494,336800.0
2011-05-19 10:10:00,18.55,18.58,18.5,18.54,353000.0,14.3417,14.3649,14.303,14.334,353000.0
2011-05-19 10:15:00,18.55,18.55,18.52,18.54,147800.0,14.3417,14.3417,14.3185,14.334,147800.0
2011-05-19 10:20:00,18.54,18.58,18.53,18.57,173200.0,14.334,14.3649,14.3262,14.3571,173200.0
2011-05-19 10:25:00,18.57,18.59,18.56,18.59,198800.0,14.3571,14.3726,14.3494,14.3726,198800.0
2011-05-19 10:30:00,18.59,18.59,18.52,18.53,229000.0,14.3726,14.3726,14.3185,14.3262,229000.0
2011-05-19 10:35:00,18.53,18.54,18.47,18.49,343000.0,14.3262,14.334,14.2798,14.2953,343000.0
2011-05-19 10:40:00,18.49,18.49,18.42,18.43,204600.0,14.2953,14.2953,14.2412,14.2489,204600.0
2011-05-19 10:45:00,18.43,18.48,18.43,18.45,220600.0,14.2489,14.2876,14.2489,14.2644,220600.0
2011-05-19 10:50:00,18.45,18.45,18.41,18.41,184800.0,14.2644,14.2644,14.2334,14.2334,184800.0
2011-05-19 10:55:00,18.4,18.43,18.39,18.43,123800.0,14.2257,14.2489,14.218,14.2489,123800.0
2011-05-19 11:00:00,18.43,18.43,18.38,18.4,120800.0,14.2489,14.2489,14.2102,14.2257,120800.0
2011-05-19 11:05:00,18.39,18.4,18.35,18.36,155600.0,14.218,14.2257,14.1871,14.1948,155600.0
2011-05-19 11:10:00,18.36,18.36,18.34,18.36,133600.0,14.1948,14.1948,14.1793,14.1948,133600.0
2011-05-19 11:15:00,18.36,18.4,18.35,18.4,149600.0,14.1948,14.2257,14.1871,14.2257,149600.0
2011-05-19 11:20:00,18.41,18.45,18.41,18.42,130200.0,14.2334,14.2644,14.2334,14.2412,130200.0
2011-05-19 11:25:00,18.42,18.5,18.42,18.49,195200.0,14.2412,14.303,14.2412,14.2953,195200.0
2011-05-19 11:30:00,18.49,18.49,18.46,18.46,120600.0,14.2953,14.2953,14.2721,14.2721,120600.0
2011-05-19 11:35:00,18.46,18.47,18.43,18.43,181800.0,14.2721,14.2798,14.2489,14.2489,181800.0
2011-05-19 11:40:00,18.43,18.43,18.41,18.41,85200.0,14.2489,14.2489,14.2334,14.2334,85200.0
2011-05-19 11:45:00,18.41,18.43,18.4,18.4,144800.0,14.2334,14.2489,14.2257,14.2257,144800.0
2011-05-19 11:50:00,18.41,18.41,18.38,18.39,238600.0,14.2334,14.2334,14.2102,14.218,238600.0
2011-05-19 11:55:00,18.39,18.42,18.39,18.42,70600.0,14.218,14.2412,14.218,14.2412,70600.0
2011-05-19 12:00:00,18.41,18.46,18.41,18.46,97800.0,14.2334,14.2721,14.2334,14.2721,97800.0
2011-05-19 12:05:00,18.46,18.49,18.45,18.49,49200.0,14.2721,14.2953,14.2644,14.2953,49200.0
2011-05-19 12:10:00,18.49,18.54,18.48,18.54,159200.0,14.2953,14.334,14.2876,14.334,159200.0
2011-05-19 12:15:00,18.54,18.55,18.5,18.53,99000.0,14.334,14.3417,14.303,14.3262,99000.0
2011-05-19 12:20:00,18.53,18.54,18.5,18.5,85400.0,14.3262,14.334,14.303,14.303,85400.0
2011-05-19 12:25:00,18.5,18.57,18.49,18.57,115600.0,14.303,14.3571,14.2953,14.3571,115600.0
2011-05-19 12:30:00,18.57,18.58,18.54,18.55,165000.0,14.3571,14.3649,14.334,14.3417,165000.0
2011-05-19 12:35:00,18.55,18.58,18.55,18.58,120000.0,14.3417,14.3649,14.3417,14.3649,120000.0
2011-05-19 12:40:00,18.58,18.58,18.56,18.56,106200.0,14.3649,14.3649,14.3494,14.3494,106200.0
2011-05-19 12:45:00,18.56,18.56,18.54,18.56,98600.0,14.3494,14.3494,14.334,14.3494,98600.0
2011-05-19 12:50:00,18.56,18.57,18.55,18.56,39800.0,14.3494,14.3571,14.3417,14.3494,39800.0
2011-05-19 12:55:00,18.56,18.58,18.55,18.57,95600.0,14.3494,14.3649,14.3417,14.3571,95600.0
2011-05-19 13:00:00,18.57,18.57,18.55,18.57,71800.0,14.3571,14.3571,14.3417,14.3571,71800.0
2011-05-19 13:05:00,18.57,18.59,18.55,18.59,218800.0,14.3571,14.3726,14.3417,14.3726,218800.0
2011-05-19 13:10:00,18.58,18.6,18.58,18.6,89200.0,14.3649,14.3803,14.3649,14.3803,89200.0
2011-05-19 13:15:00,18.6,18.63,18.58,18.63,290200.0,14.3803,14.4035,14.3649,14.4035,290200.0
2011-05-19 13:20:00,18.63,18.66,18.63,18.65,169800.0,14.4035,14.4267,14.4035,14.419,169800.0
2011-05-19 13:25:00,18.65,18.67,18.64,18.66,112000.0,14.419,14.4345,14.4113,14.4267,112000.0
2011-05-19 13:30:00,18.67,18.68,18.65,18.65,252600.0,14.4345,14.4422,14.419,14.419,252600.0
2011-05-19 13:35:00,18.65,18.66,18.63,18.64,198600.0,14.419,14.4267,14.4035,14.4113,198600.0
2011-05-19 13:40:00,18.64,18.65,18.63,18.65,124400.0,14.4113,14.419,14.4035,14.419,124400.0
2011-05-19 13:45:00,18.65,18.65,18.61,18.61,122400.0,14.419,14.419,14.3881,14.3881,122400.0
2011-05-19 13:50:00,18.61,18.61,18.57,18.59,186000.0,14.3881,14.3881,14.3571,14.3726,186000.0
2011-05-19 13:55:00,18.58,18.61,18.58,18.6,108800.0,14.3649,14.3881,14.3649,14.3803,108800.0
2011-05-19 14:00:00,18.6,18.62,18.6,18.61,108000.0,14.3803,14.3958,14.3803,14.3881,108000.0
2011-05-19 14:05:00,18.61,18.62,18.58,18.58,134000.0,14.3881,14.3958,14.3649,14.3649,134000.0
2011-05-19 14:10:00,18.58,18.59,18.56,18.56,140800.0,14.3649,14.3726,14.3494,14.3494,140800.0
2011-05-19 14:15:00,18.56,18.57,18.54,18.54,156000.0,14.3494,14.3571,14.334,14.334,156000.0
2011-05-19 14:20:00,18.55,18.56,18.53,18.53,140000.0,14.3417,14.3494,14.3262,14.3262,140000.0
2011-05-19 14:25:00,18.53,18.56,18.5,18.52,143800.0,14.3262,14.3494,14.303,14.3185,143800.0
2011-05-19 14:30:00,18.52,18.53,18.5,18.52,103000.0,14.3185,14.3262,14.303,14.3185,103000.0
2011-05-19 14:35:00,18.52,18.52,18.5,18.52,226000.0,14.3185,14.3185,14.303,14.3185,226000.0
2011-05-19 14:40:00,18.52,18.52,18.49,18.5,272600.0,14.3185,14.3185,14.2953,14.303,272600.0
2011-05-19 14:45:00,18.5,18.5,18.49,18.5,261600.0,14.303,14.303,14.2953,14.303,261600.0
2011-05-19 14:50:00,18.5,18.54,18.5,18.52,252800.0,14.303,14.334,14.303,14.3185,252800.0
2011-05-19 14:55:00,18.52,18.57,18.52,18.56,186000.0,14.3185,14.3571,14.3185,14.3494,186000.0
2011-05-19 15:00:00,18.56,18.57,18.55,18.55,111000.0,14.3494,14.3571,14.3417,14.3417,111000.0
2011-05-19 15:05:00,18.55,18.59,18.55,18.58,199800.0,14.3417,14.3726,14.3417,14.3649,199800.0
2011-05-19 15:10:00,18.59,18.59,18.57,18.57,95200.0,14.3726,14.3726,14.3571,14.3571,95200.0
2011-05-19 15:15:00,18.57,18.58,18.56,18.57,112400.0,14.3571,14.3649,14.3494,14.3571,112400.0
2011-05-19 15:20:00,18.57,18.58,18.56,18.56,172000.0,14.3571,14.3649,14.3494,14.3494,172000.0
2011-05-19 15:25:00,18.57,18.57,18.56,18.57,74600.0,14.3571,14.3571,14.3494,14.3571,74600.0
2011-05-19 15:30:00,18.57,18.58,18.56,18.57,152000.0,14.3571,14.3649,14.3494,14.3571,152000.0
2011-05-19 15:35:00,18.57,18.59,18.55,18.56,156200.0,14.3571,14.3726,14.3417,14.3494,156200.0
2011-05-19 15:40:00,18.56,18.57,18.55,18.56,134600.0,14.3494,14.3571,14.3417,14.3494,134600.0
2011-05-19 15:45:00,18.56,18.59,18.55,18.58,319600.0,14.3494,14.3726,14.3417,14.3649,319600.0
2011-05-19 15:50:00,18.58,18.58,18.56,18.58,237200.0,14.3649,14.3649,14.3494,14.3649,237200.0
2011-05-19 15:55:00,18.58,18.59,18.57,18.57,378400.0,14.3649,14.3726,14.3571,14.3571,378400.0
2011-05-20 09:30:00,18.5,18.6,18.49,18.56,631200.0,14.303,14.3803,14.2953,14.3494,631200.0
2011-05-20 09:35:00,18.57,18.57,18.5,18.53,179200.0,14.3571,14.3571,14.303,14.3262,179200.0
2011-05-20 09:40:00,18.53,18.53,18.47,18.47,111800.0,14.3262,14.3262,14.2798,14.2798,111800.0
2011-05-20 09:45:00,18.47,18.47,18.36,18.36,196000.0,14.2798,14.2798,14.1948,14.1948,196000.0
2011-05-20 09:50:00,18.37,18.39,18.34,18.35,177800.0,14.2025,14.218,14.1793,14.1871,177800.0
2011-05-20 09:55:00,18.35,18.35,18.27,18.28,145000.0,14.1871,14.1871,14.1252,14.1329,145000.0
2011-05-20 10:00:00,18.28,18.3,18.25,18.25,167600.0,14.1329,14.1484,14.1097,14.1097,167600.0
2011-05-20 10:05:00,18.25,18.29,18.24,18.25,226200.0,14.1097,14.1407,14.102,14.1097,226200.0
2011-05-20 10:10:00,18.26,18.29,18.24,18.26,330600.0,14.1175,14.1407,14.102,14.1175,330600.0
2011-05-20 10:15:00,18.27,18.32,18.25,18.31,135600.0,14.1252,14.1639,14.1097,14.1561,135600.0
2011-05-20 10:20:00,18.31,18.35,18.31,18.32,198000.0,14.1561,14.1871,14.1561,14.1639,198000.0
2011-05-20 10:25:00,18.32,18.38,18.32,18.35,143400.0,14.1639,14.2102,14.1639,14.1871,143400.0
2011-05-20 10:30:00,18.35,18.36,18.34,18.35,145800.0,14.1871,14.1948,14.1793,14.1871,145800.0
2011-05-20 10:35:00,18.35,18.35,18.31,18.32,132600.0,14.1871,14.1871,14.1561,14.1639,132600.0
2011-05-20 10:40:00,18.32,18.33,18.27,18.27,179200.0,14.1639,14.1716,14.1252,14.1252,179200.0
2011-05-20 10:45:00,18.27,18.27,18.23,18.25,170200.0,14.1252,14.1252,14.0943,14.1097,170200.0
2011-05-20 10:50:00,18.25,18.25,18.23,18.24,128600.0,14.1097,14.1097,14.0943,14.102,128600.0
2011-05-20 10:55:00,18.24,18.24,18.21,18.24,128000.0,14.102,14.102,14.0788,14.102,128000.0
2011-05-20 11:00:00,18.24,18.25,18.23,18.24,98400.0,14.102,14.1097,14.0943,14.102,98400.0
2011-05-20 11:05:00,18.24,18.24,18.2,18.22,80200.0,14.102,14.102,14.0711,14.0865,80200.0
2011-05-20 11:10:00,18.22,18.23,18.21,18.22,117000.0,14.0865,14.0943,14.0788,14.0865,117000.0
2011-05-20 11:15:00,18.23,18.25,18.21,18.24,151600.0,14.0943,14.1097,14.0788,14.102,151600.0
2011-05-20 11:20:00,18.24,18.25,18.23,18.23,179000.0,14.102,14.1097,14.0943,14.0943,179000.0
2011-05-20 11:25:00,18.23,18.23,18.2,18.2,83400.0,14.0943,14.0943,14.0711,14.0711,83400.0
2011-05-20 11:30:00,18.2,18.22,18.2,18.2,97800.0,14.0711,14.0865,14.0711,14.0711,97800.0
2011-05-20 11:35:00,18.2,18.23,18.2,18.22,140800.0,14.0711,14.0943,14.0711,14.0865,140800.0
2011-05-20 11:40:00,18.23,18.23,18.21,18.23,85400.0,14.0943,14.0943,14.0788,14.0943,85400.0
2011-05-20 11:45:00,18.23,18.25,18.23,18.23,143200.0,14.0943,14.1097,14.0943,14.0943,143200.0
2011-05-20 11:50:00,18.23,18.25,18.23,18.24,200800.0,14.0943,14.1097,14.0943,14.102,200800.0
2011-05-20 11:55:00,18.24,18.25,18.23,18.24,258800.0,14.102,14.1097,14.0943,14.102,258800.0
2011-05-20 12:00:00,18.25,18.29,18.25,18.28,39200.0,14.1097,14.1407,14.1097,14.1329,39200.0
2011-05-20 12:05:00,18.28,18.29,18.25,18.25,81200.0,14.1329,14.1407,14.1097,14.1097,81200.0
2011-05-20 12:10:00,18.26,18.29,18.25,18.29,45200.0,14.1175,14.1407,14.1097,14.1407,45200.0
2011-05-20 12:15:00,18.28,18.33,18.28,18.32,113200.0,14.1329,14.1716,14.1329,14.1639,113200.0
2011-05-20 12:20:00,18.32,18.35,18.32,18.34,76400.0,14.1639,14.1871,14.1639,14.1793,76400.0
2011-05-20 12:25:00,18.34,18.36,18.33,18.36,79800.0,14.1793,14.1948,14.1716,14.1948,79800.0
2011-05-20 12:30:00,18.36,18.4,18.36,18.39,107200.0,14.1948,14.2257,14.1948,14.218,107200.0
2011-05-20 12:35:00,18.39,18.43,18.37,18.42,93400.0,14.218,14.2489,14.2025,14.2412,93400.0
2011-05-20 12:40:00,18.41,18.43,18.4,18.42,73400.0,14.2334,14.2489,14.2257,14.2412,73400.0
2011-05-20 12:45:00,18.42,18.42,18.4,18.42,42800.0,14.2412,14.2412,14.2257,14.2412,42800.0
2011-05-20 12:50:00,18.41,18.42,18.4,18.4,72000.0,14.2334,14.2412,14.2257,14.2257,72000.0
2011-05-20 12:55:00,18.4,18.4,18.36,18.38,73400.0,14.2257,14.2257,14.1948,14.2102,73400.0
2011-05-20 13:00:00,18.38,18.39,18.38,18.39,48400.0,14.2102,14.218,14.2102,14.218,48400.0
2011-05-20 13:05:00,18.39,18.4,18.38,18.39,32400.0,14.218,14.2257,14.2102,14.218,32400.0
2011-05-20 13:10:00,18.39,18.39,18.36,18.37,65400.0,14.218,14.218,14.1948,14.2025,65400.0
2011-05-20 13:15:00,18.37,18.39,18.36,18.39,46600.0,14.2025,14.218,14.1948,14.218,46600.0
2011-05-20 13:20:00,18.39,18.42,18.38,18.38,229800.0,14.218,14.2412,14.2102,14.2102,229800.0
2011-05-20 13:25:00,18.39,18.39,18.36,18.36,76200.0,14.218,14.218,14.1948,14.1948,76200.0
2011-05-20 13:30:00,18.36,18.41,18.36,18.41,62000.0,14.1948,14.2334,14.1948,14.2334,62000.0
2011-05-20 13:35:00,18.4,18.43,18.39,18.42,120000.0,14.2257,14.2489,14.218,14.2412,120000.0
2011-05-20 13:40:00,18.43,18.43,18.41,18.42,80000.0,14.2489,14.2489,14.2334,14.2412,80000.0
2011-05-20 13:45:00,18.41,18.43,18.41,18.42,47800.0,14.2334,14.2489,14.2334,14.2412,47800.0
2011-05-20 13:50:00,18.42,18.43,18.41,18.41,43400.0,14.2412,14.2489,14.2334,14.2334,43400.0
2011-05-20 13:55:00,18.41,18.42,18.39,18.42,56400.0,14.2334,14.2412,14.218,14.2412,56400.0
2011-05-20 14:00:00,18.43,18.43,18.42,18.43,44200.0,14.2489,14.2489,14.2412,14.2489,44200.0
2011-05-20 14:05:00,18.42,18.43,18.41,18.41,39600.0,14.2412,14.2489,14.2334,14.2334,39600.0
2011-05-20 14:10:00,18.41,18.42,18.39,18.4,72600.0,14.2334,14.2412,14.218,14.2257,72600.0
2011-05-20 14:15:00,18.39,18.41,18.39,18.39,60600.0,14.218,14.2334,14.218,14.218,60600.0
2011-05-20 14:20:00,18.39,18.4,18.38,18.4,45800.0,14.218,14.2257,14.2102,14.2257,45800.0
2011-05-20 14:25:00,18.4,18.42,18.4,18.41,52600.0,14.2257,14.2412,14.2257,14.2334,52600.0
2011-05-20 14:30:00,18.41,18.41,18.38,18.38,77600.0,14.2334,14.2334,14.2102,14.2102,77600.0
2011-05-20 14:35:00,18.37,18.39,18.36,18.38,98800.0,14.2025,14.218,14.1948,14.2102,98800.0
2011-05-20 14:40:00,18.38,18.41,18.38,18.41,56200.0,14.2102,14.2334,14.2102,14.2334,56200.0
2011-05-20 14:45:00,18.41,18.42,18.4,18.4,54800.0,14.2334,14.2412,14.2257,14.2257,54800.0
2011-05-20 14:50:00,18.4,18.42,18.4,18.4,69400.0,14.2257,14.2412,14.2257,14.2257,69400.0
2011-05-20 14:55:00,18.4,18.4,18.38,18.38,88800.0,14.2257,14.2257,14.2102,14.2102,88800.0
2011-05-20 15:00:00,18.39,18.39,18.35,18.36,117400.0,14.218,14.218,14.1871,14.1948,117400.0
2011-05-20 15:05:00,18.35,18.37,18.34,18.35,92600.0,14.1871,14.2025,14.1793,14.1871,92600.0
2011-05-20 15:10:00,18.35,18.35,18.34,18.35,104600.0,14.1871,14.1871,14.1793,14.1871,104600.0
2011-05-20 15:15:00,18.34,18.34,18.32,18.34,76200.0,14.1793,14.1793,14.1639,14.1793,76200.0
2011-05-20 15:20:00,18.34,18.35,18.33,18.34,65200.0,14.1793,14.1871,14.1716,14.1793,65200.0
2011-05-20 15:25:00,18.34,18.35,18.34,18.34,53400.0,14.1793,14.1871,14.1793,14.1793,53400.0
2011-05-20 15:30:00,18.34,18.36,18.34,18.36,143200.0,14.1793,14.1948,14.1793,14.1948,143200.0
2011-05-20 15:35:00,18.36,18.36,18.34,18.35,100600.0,14.1948,14.1948,14.1793,14.1871,100600.0
2011-05-20 15:40:00,18.35,18.35,18.34,18.35,84800.0,14.1871,14.1871,14.1793,14.1871,84800.0
2011-05-20 15:45:00,18.35,18.35,18.33,18.34,114800.0,14.1871,14.1871,14.1716,14.1793,114800.0
2011-05-20 15:50:00,18.34,18.35,18.3,18.31,281400.0,14.1793,14.1871,14.1484,14.1561,281400.0
2011-05-20 15:55:00,18.31,18.34,18.31,18.31,305600.0,14.1561,14.1793,14.1561,14.1561,305600.0
2011-05-23 09:30:00,17.99,18.08,17.97,18.07,349800.0,13.9087,13.9783,13.8933,13.9706,349800.0
2011-05-23 09:35:00,18.07,18.16,18.06,18.15,216000.0,13.9706,14.0402,13.9628,14.0324,216000.0
2011-05-23 09:40:00,18.16,18.21,18.12,18.13,122000.0,14.0402,14.0788,14.0092,14.017,122000.0
2011-05-23 09:45:00,18.13,18.17,18.13,18.16,177200.0,14.017,14.0479,14.017,14.0402,177200.0
2011-05-23 09:50:00,18.16,18.2,18.14,18.15,187200.0,14.0402,14.0711,14.0247,14.0324,187200.0
2011-05-23 09:55:00,18.14,18.2,18.14,18.18,108000.0,14.0247,14.0711,14.0247,14.0556,108000.0
2011-05-23 10:00:00,18.18,18.21,18.15,18.2,201400.0,14.0556,14.0788,14.0324,14.0711,201400.0
2011-05-23 10:05:00,18.2,18.25,18.19,18.22,365000.0,14.0711,14.1097,14.0634,14.0865,365000.0
2011-05-23 10:10:00,18.22,18.25,18.22,18.22,240800.0,14.0865,14.1097,14.0865,14.0865,240800.0
2011-05-23 10:15:00,18.22,18.23,18.18,18.2,164000.0,14.0865,14.0943,14.0556,14.0711,164000.0
2011-05-23 10:20:00,18.2,18.22,18.18,18.2,138400.0,14.0711,14.0865,14.0556,14.0711,138400.0
2011-05-23 10:25:00,18.2,18.2,18.15,18.17,213400.0,14.0711,14.0711,14.0324,14.0479,213400.0
2011-05-23 10:30:00,18.17,18.24,18.17,18.23,162000.0,14.0479,14.102,14.0479,14.0943,162000.0
2011-05-23 10:35:00,18.23,18.23,18.15,18.16,106800.0,14.0943,14.0943,14.0324,14.0402,106800.0
2011-05-23 10:40:00,18.15,18.17,18.13,18.17,83400.0,14.0324,14.0479,14.017,14.0479,83400.0
2011-05-23 10:45:00,18.17,18.18,18.13,18.13,319800.0,14.0479,14.0556,14.017,14.017,319800.0
2011-05-23 10:50:00,18.13,18.15,18.11,18.15,267600.0,14.017,14.0324,14.0015,14.0324,267600.0
2011-05-23 10:55:00,18.15,18.17,18.13,18.14,123600.0,14.0324,14.0479,14.017,14.0247,123600.0
2011-05-23 11:00:00,18.14,18.17,18.14,18.16,134800.0,14.0247,14.0479,14.0247,14.0402,134800.0
2011-05-23 11:05:00,18.17,18.17,18.13,18.14,104000.0,14.0479,14.0479,14.017,14.0247,104000.0
2011-05-23 11:10:00,18.14,18.15,18.11,18.11,254800.0,14.0247,14.0324,14.0015,14.0015,254800.0
2011-05-23 11:15:00,18.11,18.14,18.09,18.13,220400.0,14.0015,14.0247,13.986,14.017,220400.0
2011-05-23 11:20:00,18.13,18.14,18.11,18.13,101600.0,14.017,14.0247,14.0015,14.017,101600.0
2011-05-23 11:25:00,18.13,18.2,18.13,18.2,114200.0,14.017,14.0711,14.017,14.0711,114200.0
2011-05-23 11:30:00,18.2,18.2,18.14,18.15,148600.0,14.0711,14.0711,14.0247,14.0324,148600.0
2011-05-23 11:35:00,18.14,18.14,18.1,18.12,101800.0,14.0247,14.0247,13.9938,14.0092,101800.0
2011-05-23 11:40:00,18.12,18.13,18.11,18.13,115800.0,14.0092,14.017,14.0015,14.017,115800.0
2011-05-23 11:45:00,18.13,18.14,18.1,18.11,140000.0,14.017,14.0247,13.9938,14.0015,140000.0
2011-05-23 11:50:00,18.11,18.13,18.1,18.13,77200.0,14.0015,14.017,13.9938,14.017,77200.0
2011-05-23 11:55:00,18.12,18.13,18.11,18.13,111200.0,14.0092,14.017,14.0015,14.017,111200.0
2011-05-23 12:00:00,18.13,18.15,18.13,18.15,221800.0,14.017,14.0324,14.017,14.0324,221800.0
2011-05-23 12:05:00,18.15,18.15,18.12,18.12,99000.0,14.0324,14.0324,14.0092,14.0092,99000.0
2011-05-23 12:10:00,18.13,18.14,18.09,18.13,124600.0,14.017,14.0247,13.986,14.017,124600.0
2011-05-23 12:15:00,18.13,18.13,18.1,18.1,74600.0,14.017,14.017,13.9938,13.9938,74600.0
2011-05-23 12:20:00,18.11,18.12,18.1,18.1,169800.0,14.0015,14.0092,13.9938,13.9938,169800.0
2011-05-23 12:25:00,18.1,18.1,18.08,18.09,53600.0,13.9938,13.9938,13.9783,13.986,53600.0
2011-05-23 12:30:00,18.1,18.1,18.07,18.09,174600.0,13.9938,13.9938,13.9706,13.986,174600.0
2011-05-23 12:35:00,18.08,18.1,18.07,18.09,81800.0,13.9783,13.9938,13.9706,13.986,81800.0
2011-05-23 12:40:00,18.09,18.12,18.09,18.11,49200.0,13.986,14.0092,13.986,14.0015,49200.0
2011-05-23 12:45:00,18.11,18.17,18.11,18.16,102200.0,14.0015,14.0479,14.0015,14.0402,102200.0
2011-05-23 12:50:00,18.17,18.18,18.17,18.18,84000.0,14.0479,14.0556,14.0479,14.0556,84000.0
2011-05-23 12:55:00,18.17,18.19,18.17,18.18,98200.0,14.0479,14.0634,14.0479,14.0556,98200.0
2011-05-23 13:00:00,18.18,18.18,18.18,18.18,56800.0,14.0556,14.0556,14.0556,14.0556,56800.0
2011-05-23 13:05:00,18.18,18.2,18.17,18.2,118200.0,14.0556,14.0711,14.0479,14.0711,118200.0
2011-05-23 13:10:00,18.2,18.22,18.19,18.21,48000.0,14.0711,14.0865,14.0634,14.0788,48000.0
2011-05-23 13:15:00,18.21,18.22,18.2,18.2,92000.0,14.0788,14.0865,14.0711,14.0711,92000.0
2011-05-23 13:20:00,18.2,18.21,18.2,18.21,18600.0,14.0711,14.0788,14.0711,14.0788,18600.0
2011-05-23 13:25:00,18.22,18.22,18.18,18.2,65000.0,14.0865,14.0865,14.0556,14.0711,65000.0
2011-05-23 13:30:00,18.2,18.21,18.2,18.21,68600.0,14.0711,14.0788,14.0711,14.0788,68600.0
2011-05-23 13:35:00,18.21,18.24,18.21,18.23,222200.0,14.0788,14.102,14.0788,14.0943,222200.0
2011-05-23 13:40:00,18.23,18.25,18.22,18.24,35600.0,14.0943,14.1097,14.0865,14.102,35600.0
2011-05-23 13:45:00,18.24,18.26,18.23,18.26,94200.0,14.102,14.1175,14.0943,14.1175,94200.0
2011-05-23 13:50:00,18.26,18.27,18.25,18.27,86800.0,14.1175,14.1252,14.1097,14.1252,86800.0
2011-05-23 13:55:00,18.26,18.29,18.25,18.26,124200.0,14.1175,14.1407,14.1097,14.1175,124200.0
2011-05-23 14:00:00,18.27,18.28,18.27,18.27,50200.0,14.1252,14.1329,14.1252,14.1252,50200.0
2011-05-23 14:05:00,18.27,18.31,18.27,18.31,39800.0,14.1252,14.1561,14.1252,14.1561,39800.0
2011-05-23 14:10:00,18.3,18.34,18.3,18.31,176200.0,14.1484,14.1793,14.1484,14.1561,176200.0
2011-05-23 14:15:00,18.31,18.32,18.3,18.31,58400.0,14.1561,14.1639,14.1484,14.1561,58400.0
2011-05-23 14:20:00,18.31,18.31,18.3,18.31,27200.0,14.1561,14.1561,14.1484,14.1561,27200.0
2011-05-23 14:25:00,18.31,18.33,18.3,18.31,81400.0,14.1561,14.1716,14.1484,14.1561,81400.0
2011-05-23 14:30:00,18.31,18.33,18.3,18.32,94600.0,14.1561,14.1716,14.1484,14.1639,94600.0
2011-05-23 14:35:00,18.33,18.38,18.33,18.35,272600.0,14.1716,14.2102,14.1716,14.1871,272600.0
2011-05-23 14:40:00,18.35,18.35,18.32,18.33,69000.0,14.1871,14.1871,14.1639,14.1716,69000.0
2011-05-23 14:45:00,18.33,18.33,18.3,18.3,152800.0,14.1716,14.1716,14.1484,14.1484,152800.0
2011-05-23 14:50:00,18.3,18.32,18.3,18.32,104000.0,14.1484,14.1639,14.1484,14.1639,104000.0
2011-05-23 14:55:00,18.31,18.32,18.3,18.32,135400.0,14.1561,14.1639,14.1484,14.1639,135400.0
2011-05-23 15:00:00,18.32,18.37,18.31,18.36,211400.0,14.1639,14.2025,14.1561,14.1948,211400.0
2011-05-23 15:05:00,18.36,18.38,18.32,18.32,137000.0,14.1948,14.2102,14.1639,14.1639,137000.0
2011-05-23 15:10:00,18.32,18.33,18.31,18.32,73000.0,14.1639,14.1716,14.1561,14.1639,73000.0
2011-05-23 15:15:00,18.32,18.35,18.31,18.35,205600.0,14.1639,14.1871,14.1561,14.1871,205600.0
2011-05-23 15:20:00,18.35,18.35,18.32,18.32,136800.0,14.1871,14.1871,14.1639,14.1639,136800.0
2011-05-23 15:25:00,18.32,18.33,18.31,18.33,268400.0,14.1639,14.1716,14.1561,14.1716,268400.0
2011-05-23 15:30:00,18.33,18.33,18.3,18.3,86400.0,14.1716,14.1716,14.1484,14.1484,86400.0
2011-05-23 15:35:00,18.3,18.3,18.27,18.28,134400.0,14.1484,14.1484,14.1252,14.1329,134400.0
2011-05-23 15:40:00,18.28,18.31,18.27,18.27,148400.0,14.1329,14.1561,14.1252,14.1252,148400.0
2011-05-23 15:45:00,18.27,18.29,18.26,18.26,185400.0,14.1252,14.1407,14.1175,14.1175,185400.0
2011-05-23 15:50:00,18.26,18.27,18.24,18.25,343800.0,14.1175,14.1252,14.102,14.1097,343800.0
2011-05-23 15:55:00,18.24,18.26,18.22,18.23,854800.0,14.102,14.1175,14.0865,14.0943,854800.0
2011-05-24 09:30:00,18.17,18.2,18.05,18.16,437400.0,14.0479,14.0711,13.9551,14.0402,437400.0
2011-05-24 09:35:00,18.15,18.23,18.15,18.18,192600.0,14.0324,14.0943,14.0324,14.0556,192600.0
2011-05-24 09:40:00,18.18,18.2,18.13,18.18,320000.0,14.0556,14.0711,14.017,14.0556,320000.0
2011-05-24 09:45:00,18.18,18.27,18.18,18.2,247800.0,14.0556,14.1252,14.0556,14.0711,247800.0
2011-05-24 09:50:00,18.2,18.23,18.17,18.21,947000.0,14.0711,14.0943,14.0479,14.0788,947000.0
2011-05-24 09:55:00,18.21,18.24,18.18,18.23,182000.0,14.0788,14.102,14.0556,14.0943,182000.0
2011-05-24 10:00:00,18.23,18.26,18.2,18.2,200800.0,14.0943,14.1175,14.0711,14.0711,200800.0
2011-05-24 10:05:00,18.2,18.26,18.18,18.25,379000.0,14.0711,14.1175,14.0556,14.1097,379000.0
2011-05-24 10:10:00,18.25,18.29,18.25,18.25,154400.0,14.1097,14.1407,14.1097,14.1097,154400.0
2011-05-24 10:15:00,18.25,18.26,18.25,18.25,115600.0,14.1097,14.1175,14.1097,14.1097,115600.0
2011-05-24 10:20:00,18.25,18.25,18.23,18.23,81000.0,14.1097,14.1097,14.0943,14.0943,81000.0
2011-05-24 10:25:00,18.24,18.24,18.17,18.17,93800.0,14.102,14.102,14.0479,14.0479,93800.0
2011-05-24 10:30:00,18.17,18.19,18.15,18.18,145600.0,14.0479,14.0634,14.0324,14.0556,145600.0
2011-05-24 10:35:00,18.18,18.18,18.15,18.15,148200.0,14.0556,14.0556,14.0324,14.0324,148200.0
2011-05-24 10:40:00,18.15,18.19,18.14,18.19,192600.0,14.0324,14.0634,14.0247,14.0634,192600.0
2011-05-24 10:45:00,18.19,18.21,18.18,18.2,80000.0,14.0634,14.0788,14.0556,14.0711,80000.0
2011-05-24 10:50:00,18.2,18.21,18.18,18.18,111600.0,14.0711,14.0788,14.0556,14.0556,111600.0
2011-05-24 10:55:00,18.18,18.19,18.16,18.17,49800.0,14.0556,14.0634,14.0402,14.0479,49800.0
2011-05-24 11:00:00,18.17,18.18,18.17,18.17,63200.0,14.0479,14.0556,14.0479,14.0479,63200.0
2011-05-24 11:05:00,18.16,18.17,18.15,18.16,91000.0,14.0402,14.0479,14.0324,14.0402,91000.0
2011-05-24 11:10:00,18.16,18.18,18.15,18.16,133200.0,14.0402,14.0556,14.0324,14.0402,133200.0
2011-05-24 11:15:00,18.16,18.18,18.16,18.18,93400.0,14.0402,14.0556,14.0402,14.0556,93400.0
2011-05-24 11:20:00,18.18,18.19,18.18,18.18,98600.0,14.0556,14.0634,14.0556,14.0556,98600.0
2011-05-24 11:25:00,18.18,18.18,18.13,18.13,122000.0,14.0556,14.0556,14.017,14.017,122000.0
2011-05-24 11:30:00,18.13,18.17,18.13,18.17,43400.0,14.017,14.0479,14.017,14.0479,43400.0
2011-05-24 11:35:00,18.17,18.17,18.14,18.14,48000.0,14.0479,14.0479,14.0247,14.0247,48000.0
2011-05-24 11:40:00,18.14,18.14,18.11,18.12,66400.0,14.0247,14.0247,14.0015,14.0092,66400.0
2011-05-24 11:45:00,18.12,18.16,18.11,18.13,129200.0,14.0092,14.0402,14.0015,14.017,129200.0
2011-05-24 11:50:00,18.14,18.17,18.14,18.17,44800.0,14.0247,14.0479,14.0247,14.0479,44800.0
2011-05-24 11:55:00,18.16,18.17,18.15,18.15,60000.0,14.0402,14.0479,14.0324,14.0324,60000.0
2011-05-24 12:00:00,18.15,18.16,18.13,18.14,68400.0,14.0324,14.0402,14.017,14.0247,68400.0
2011-05-24 12:05:00,18.14,18.14,18.12,18.13,65400.0,14.0247,14.0247,14.0092,14.017,65400.0
2011-05-24 12:10:00,18.13,18.14,18.13,18.13,94800.0,14.017,14.0247,14.017,14.017,94800.0
2011-05-24 12:15:00,18.13,18.13,18.13,18.13,48200.0,14.017,14.017,14.017,14.017,48200.0
2011-05-24 12:20:00,18.13,18.14,18.13,18.13,58200.0,14.017,14.0247,14.017,14.017,58200.0
2011-05-24 12:25:00,18.13,18.14,18.13,18.13,39600.0,14.017,14.0247,14.017,14.017,39600.0
2011-05-24 12:30:00,18.13,18.14,18.13,18.14,67800.0,14.017,14.0247,14.017,14.0247,67800.0
2011-05-24 12:35:00,18.14,18.15,18.13,18.13,42400.0,14.0247,14.0324,14.017,14.017,42400.0
2011-05-24 12:40:00,18.13,18.14,18.13,18.14,48800.0,14.017,14.0247,14.017,14.0247,48800.0
2011-05-24 12:45:00,18.14,18.14,18.13,18.14,74600.0,14.0247,14.0247,14.017,14.0247,74600.0
2011-05-24 12:50:00,18.14,18.14,18.13,18.13,35800.0,14.0247,14.0247,14.017,14.017,35800.0
2011-05-24 12:55:00,18.13,18.14,18.13,18.13,30400.0,14.017,14.0247,14.017,14.017,30400.0
2011-05-24 13:00:00,18.13,18.15,18.13,18.15,53800.0,14.017,14.0324,14.017,14.0324,53800.0
2011-05-24 13:05:00,18.15,18.15,18.13,18.13,35600.0,14.0324,14.0324,14.017,14.017,35600.0
2011-05-24 13:10:00,18.14,18.14,18.13,18.13,23000.0,14.0247,14.0247,14.017,14.017,23000.0
2011-05-24 13:15:00,18.14,18.14,18.13,18.13,57800.0,14.0247,14.0247,14.017,14.017,57800.0
2011-05-24 13:20:00,18.13,18.13,18.12,18.13,71800.0,14.017,14.017,14.0092,14.017,71800.0
2011-05-24 13:25:00,18.13,18.14,18.13,18.13,77600.0,14.017,14.0247,14.017,14.017,77600.0
2011-05-24 13:30:00,18.13,18.13,18.09,18.1,106000.0,14.017,14.017,13.986,13.9938,106000.0
2011-05-24 13:35:00,18.1,18.13,18.09,18.13,115200.0,13.9938,14.017,13.986,14.017,115200.0
2011-05-24 13:40:00,18.13,18.15,18.12,18.14,51000.0,14.017,14.0324,14.0092,14.0247,51000.0
2011-05-24 13:45:00,18.15,18.16,18.14,18.14,77200.0,14.0324,14.0402,14.0247,14.0247,77200.0
2011-05-24 13:50:00,18.15,18.19,18.14,18.18,63200.0,14.0324,14.0634,14.0247,14.0556,63200.0
2011-05-24 13:55:00,18.18,18.18,18.17,18.18,43800.0,14.0556,14.0556,14.0479,14.0556,43800.0
2011-05-24 14:00:00,18.19,18.21,18.18,18.2,213800.0,14.0634,14.0788,14.0556,14.0711,213800.0
2011-05-24 14:05:00,18.2,18.22,18.19,18.21,59400.0,14.0711,14.0865,14.0634,14.0788,59400.0
2011-05-24 14:10:00,18.21,18.22,18.2,18.22,65400.0,14.0788,14.0865,14.0711,14.0865,65400.0
2011-05-24 14:15:00,18.22,18.23,18.2,18.22,47200.0,14.0865,14.0943,14.0711,14.0865,47200.0
2011-05-24 14:20:00,18.22,18.23,18.22,18.23,65400.0,14.0865,14.0943,14.0865,14.0943,65400.0
2011-05-24 14:25:00,18.23,18.23,18.2,18.22,54600.0,14.0943,14.0943,14.0711,14.0865,54600.0
2011-05-24 14:30:00,18.21,18.22,18.2,18.2,47000.0,14.0788,14.0865,14.0711,14.0711,47000.0
2011-05-24 14:35:00,18.2,18.22,18.2,18.22,85000.0,14.0711,14.0865,14.0711,14.0865,85000.0
2011-05-24 14:40:00,18.22,18.22,18.21,18.21,88800.0,14.0865,14.0865,14.0788,14.0788,88800.0
2011-05-24 14:45:00,18.21,18.22,18.21,18.21,53000.0,14.0788,14.0865,14.0788,14.0788,53000.0
2011-05-24 14:50:00,18.21,18.21,18.19,18.2,44000.0,14.0788,14.0788,14.0634,14.0711,44000.0
2011-05-24 14:55:00,18.2,18.21,18.2,18.2,56400.0,14.0711,14.0788,14.0711,14.0711,56400.0
2011-05-24 15:00:00,18.21,18.23,18.2,18.23,67600.0,14.0788,14.0943,14.0711,14.0943,67600.0
2011-05-24 15:05:00,18.23,18.23,18.2,18.22,82000.0,14.0943,14.0943,14.0711,14.0865,82000.0
2011-05-24 15:10:00,18.22,18.23,18.21,18.23,112600.0,14.0865,14.0943,14.0788,14.0943,112600.0
2011-05-24 15:15:00,18.23,18.23,18.21,18.21,66400.0,14.0943,14.0943,14.0788,14.0788,66400.0
2011-05-24 15:20:00,18.22,18.24,18.21,18.22,96600.0,14.0865,14.102,14.0788,14.0865,96600.0
2011-05-24 15:25:00,18.22,18.23,18.21,18.21,99600.0,14.0865,14.0943,14.0788,14.0788,99600.0
2011-05-24 15:30:00,18.21,18.21,18.2,18.21,81000.0,14.0788,14.0788,14.0711,14.0788,81000.0
2011-05-24 15:35:00,18.21,18.21,18.18,18.18,109200.0,14.0788,14.0788,14.0556,14.0556,109200.0
2011-05-24 15:40:00,18.18,18.2,18.18,18.18,89800.0,14.0556,14.0711,14.0556,14.0556,89800.0
2011-05-24 15:45:00,18.18,18.18,18.16,18.17,114400.0,14.0556,14.0556,14.0402,14.0479,114400.0
2011-05-24 15:50:00,18.17,18.17,18.15,18.16,257200.0,14.0479,14.0479,14.0324,14.0402,257200.0
2011-05-24 15:55:00,18.16,18.17,18.14,18.16,363600.0,14.0402,14.0479,14.0247,14.0402,363600.0
2011-05-25 09:30:00,18.17,18.18,18.02,18.06,338200.0,14.0479,14.0556,13.9319,13.9628,338200.0
2011-05-25 09:35:00,18.07,18.15,18.04,18.14,187400.0,13.9706,14.0324,13.9474,14.0247,187400.0
2011-05-25 09:40:00,18.15,18.17,18.11,18.11,135600.0,14.0324,14.0479,14.0015,14.0015,135600.0
2011-05-25 09:45:00,18.11,18.16,18.11,18.14,86600.0,14.0015,14.0402,14.0015,14.0247,86600.0
2011-05-25 09:50:00,18.13,18.13,18.07,18.08,70000.0,14.017,14.017,13.9706,13.9783,70000.0
2011-05-25 09:55:00,18.08,18.1,18.06,18.07,65800.0,13.9783,13.9938,13.9628,13.9706,65800.0
2011-05-25 10:00:00,18.07,18.1,18.06,18.08,71200.0,13.9706,13.9938,13.9628,13.9783,71200.0
2011-05-25 10:05:00,18.08,18.1,18.07,18.08,84200.0,13.9783,13.9938,13.9706,13.9783,84200.0
2011-05-25 10:10:00,18.08,18.08,18.05,18.07,134800.0,13.9783,13.9783,13.9551,13.9706,134800.0
2011-05-25 10:15:00,18.07,18.08,18.03,18.03,160000.0,13.9706,13.9783,13.9397,13.9397,160000.0
2011-05-25 10:20:00,18.03,18.07,18.02,18.07,166000.0,13.9397,13.9706,13.9319,13.9706,166000.0
2011-05-25 10:25:00,18.06,18.09,18.06,18.07,150800.0,13.9628,13.986,13.9628,13.9706,150800.0
2011-05-25 10:30:00,18.07,18.1,18.07,18.08,38000.0,13.9706,13.9938,13.9706,13.9783,38000.0
2011-05-25 10:35:00,18.08,18.11,18.08,18.1,74000.0,13.9783,14.0015,13.9783,13.9938,74000.0
2011-05-25 10:40:00,18.1,18.12,18.09,18.1,56200.0,13.9938,14.0092,13.986,13.9938,56200.0
2011-05-25 10:45:00,18.1,18.1,18.07,18.07,53600.0,13.9938,13.9938,13.9706,13.9706,53600.0
2011-05-25 10:50:00,18.07,18.08,18.06,18.06,70400.0,13.9706,13.9783,13.9628,13.9628,70400.0
2011-05-25 10:55:00,18.06,18.07,18.04,18.05,139200.0,13.9628,13.9706,13.9474,13.9551,139200.0
2011-05-25 11:00:00,18.05,18.08,18.05,18.08,52600.0,13.9551,13.9783,13.9551,13.9783,52600.0
2011-05-25 11:05:00,18.08,18.1,18.05,18.05,74000.0,13.9783,13.9938,13.9551,13.9551,74000.0
2011-05-25 11:10:00,18.06,18.09,18.05,18.08,47200.0,13.9628,13.986,13.9551,13.9783,47200.0
2011-05-25 11:15:00,18.08,18.08,18.07,18.07,25600.0,13.9783,13.9783,13.9706,13.9706,25600.0
2011-05-25 11:20:00,18.07,18.1,18.07,18.07,64800.0,13.9706,13.9938,13.9706,13.9706,64800.0
2011-05-25 11:25:00,18.07,18.08,18.06,18.06,63600.0,13.9706,13.9783,13.9628,13.9628,63600.0
2011-05-25 11:30:00,18.06,18.08,18.06,18.08,83200.0,13.9628,13.9783,13.9628,13.9783,83200.0
2011-05-25 11:35:00,18.07,18.09,18.07,18.09,53800.0,13.9706,13.986,13.9706,13.986,53800.0
2011-05-25 11:40:00,18.09,18.1,18.09,18.1,51800.0,13.986,13.9938,13.986,13.9938,51800.0
2011-05-25 11:45:00,18.11,18.12,18.09,18.1,58000.0,14.0015,14.0092,13.986,13.9938,58000.0
2011-05-25 11:50:00,18.1,18.1,18.09,18.09,25200.0,13.9938,13.9938,13.986,13.986,25200.0
2011-05-25 11:55:00,18.09,18.11,18.09,18.11,21000.0,13.986,14.0015,13.986,14.0015,21000.0
2011-05-25 12:00:00,18.11,18.12,18.11,18.11,39200.0,14.0015,14.0092,14.0015,14.0015,39200.0
2011-05-25 12:05:00,18.11,18.12,18.09,18.1,59600.0,14.0015,14.0092,13.986,13.9938,59600.0
2011-05-25 12:10:00,18.1,18.11,18.08,18.08,34200.0,13.9938,14.0015,13.9783,13.9783,34200.0
2011-05-25 12:15:00,18.08,18.09,18.08,18.08,40000.0,13.9783,13.986,13.9783,13.9783,40000.0
2011-05-25 12:20:00,18.08,18.09,18.07,18.07,58400.0,13.9783,13.986,13.9706,13.9706,58400.0
2011-05-25 12:25:00,18.08,18.09,18.07,18.07,45600.0,13.9783,13.986,13.9706,13.9706,45600.0
2011-05-25 12:30:00,18.07,18.09,18.06,18.08,34400.0,13.9706,13.986,13.9628,13.9783,34400.0
2011-05-25 12:35:00,18.08,18.09,18.07,18.07,79200.0,13.9783,13.986,13.9706,13.9706,79200.0
2011-05-25 12:40:00,18.07,18.08,18.07,18.07,79400.0,13.9706,13.9783,13.9706,13.9706,79400.0
2011-05-25 12:45:00,18.08,18.08,18.06,18.07,93200.0,13.9783,13.9783,13.9628,13.9706,93200.0
2011-05-25 12:50:00,18.06,18.06,18.05,18.06,137000.0,13.9628,13.9628,13.9551,13.9628,137000.0
2011-05-25 12:55:00,18.06,18.08,18.06,18.07,95200.0,13.9628,13.9783,13.9628,13.9706,95200.0
2011-05-25 13:00:00,18.08,18.08,18.05,18.07,119600.0,13.9783,13.9783,13.9551,13.9706,119600.0
2011-05-25 13:05:00,18.06,18.07,18.05,18.06,70800.0,13.9628,13.9706,13.9551,13.9628,70800.0
2011-05-25 13:10:00,18.06,18.07,18.05,18.06,204800.0,13.9628,13.9706,13.9551,13.9628,204800.0
2011-05-25 13:15:00,18.05,18.06,18.05,18.05,114200.0,13.9551,13.9628,13.9551,13.9551,114200.0
2011-05-25 13:20:00,18.06,18.07,18.05,18.05,184600.0,13.9628,13.9706,13.9551,13.9551,184600.0
2011-05-25 13:25:00,18.05,18.07,18.05,18.07,80200.0,13.9551,13.9706,13.9551,13.9706,80200.0
2011-05-25 13:30:00,18.07,18.07,18.05,18.06,122000.0,13.9706,13.9706,13.9551,13.9628,122000.0
2011-05-25 13:35:00,18.06,18.07,18.06,18.06,112200.0,13.9628,13.9706,13.9628,13.9628,112200.0
2011-05-25 13:40:00,18.06,18.1,18.06,18.1,60800.0,13.9628,13.9938,13.9628,13.9938,60800.0
2011-05-25 13:45:00,18.1,18.1,18.09,18.09,58400.0,13.9938,13.9938,13.986,13.986,58400.0
2011-05-25 13:50:00,18.09,18.09,18.07,18.07,107200.0,13.986,13.986,13.9706,13.9706,107200.0
2011-05-25 13:55:00,18.07,18.07,18.06,18.07,49000.0,13.9706,13.9706,13.9628,13.9706,49000.0
2011-05-25 14:00:00,18.07,18.07,18.05,18.06,120400.0,13.9706,13.9706,13.9551,13.9628,120400.0
2011-05-25 14:05:00,18.06,18.07,18.05,18.06,97200.0,13.9628,13.9706,13.9551,13.9628,97200.0
2011-05-25 14:10:00,18.06,18.06,18.05,18.06,33400.0,13.9628,13.9628,13.9551,13.9628,33400.0
2011-05-25 14:15:00,18.06,18.07,18.05,18.06,80600.0,13.9628,13.9706,13.9551,13.9628,80600.0
2011-05-25 14:20:00,18.06,18.06,18.04,18.06,195000.0,13.9628,13.9628,13.9474,13.9628,195000.0
2011-05-25 14:25:00,18.05,18.08,18.05,18.07,74600.0,13.9551,13.9783,13.9551,13.9706,74600.0
2011-05-25 14:30:00,18.07,18.08,18.06,18.07,107800.0,13.9706,13.9783,13.9628,13.9706,107800.0
2011-05-25 14:35:00,18.07,18.07,18.05,18.06,69600.0,13.9706,13.9706,13.9551,13.9628,69600.0
2011-05-25 14:40:00,18.05,18.06,18.05,18.05,92200.0,13.9551,13.9628,13.9551,13.9551,92200.0
2011-05-25 14:45:00,18.06,18.06,18.04,18.05,384000.0,13.9628,13.9628,13.9474,13.9551,384000.0
2011-05-25 14:50:00,18.06,18.07,18.05,18.05,169800.0,13.9628,13.9706,13.9551,13.9551,169800.0
2011-05-25 14:55:00,18.05,18.08,18.05,18.08,296600.0,13.9551,13.9783,13.9551,13.9783,296600.0
2011-05-25 15:00:00,18.08,18.11,18.07,18.1,202200.0,13.9783,14.0015,13.9706,13.9938,202200.0
2011-05-25 15:05:00,18.1,18.15,18.1,18.12,196400.0,13.9938,14.0324,13.9938,14.0092,196400.0
2011-05-25 15:10:00,18.13,18.15,18.11,18.13,189400.0,14.017,14.0324,14.0015,14.017,189400.0
2011-05-25 15:15:00,18.13,18.13,18.11,18.11,75200.0,14.017,14.017,14.0015,14.0015,75200.0
2011-05-25 15:20:00,18.11,18.11,18.09,18.09,185200.0,14.0015,14.0015,13.986,13.986,185200.0
2011-05-25 15:25:00,18.1,18.1,18.08,18.1,97600.0,13.9938,13.9938,13.9783,13.9938,97600.0
2011-05-25 15:30:00,18.1,18.1,18.08,18.09,86600.0,13.9938,13.9938,13.9783,13.986,86600.0
2011-05-25 15:35:00,18.09,18.11,18.08,18.08,126200.0,13.986,14.0015,13.9783,13.9783,126200.0
2011-05-25 15:40:00,18.08,18.1,18.08,18.08,125200.0,13.9783,13.9938,13.9783,13.9783,125200.0
2011-05-25 15:45:00,18.08,18.09,18.07,18.07,117600.0,13.9783,13.986,13.9706,13.9706,117600.0
2011-05-25 15:50:00,18.07,18.07,18.05,18.05,195800.0,13.9706,13.9706,13.9551,13.9551,195800.0
2011-05-25 15:55:00,18.05,18.08,18.04,18.07,738000.0,13.9551,13.9783,13.9474,13.9706,738000.0
2011-05-26 09:30:00,17.96,18.08,17.93,18.0,382600.0,13.8855,13.9783,13.8623,13.9165,382600.0
2011-05-26 09:35:00,18.0,18.08,18.0,18.06,217600.0,13.9165,13.9783,13.9165,13.9628,217600.0
2011-05-26 09:40:00,18.06,18.09,18.03,18.05,121400.0,13.9628,13.986,13.9397,13.9551,121400.0
2011-05-26 09:45:00,18.04,18.06,18.03,18.06,120200.0,13.9474,13.9628,13.9397,13.9628,120200.0
2011-05-26 09:50:00,18.06,18.07,18.0,18.03,190200.0,13.9628,13.9706,13.9165,13.9397,190200.0
2011-05-26 09:55:00,18.03,18.03,17.98,18.0,198200.0,13.9397,13.9397,13.901,13.9165,198200.0
2011-05-26 10:00:00,18.0,18.0,17.98,18.0,149200.0,13.9165,13.9165,13.901,13.9165,149200.0
2011-05-26 10:05:00,18.0,18.03,18.0,18.01,171400.0,13.9165,13.9397,13.9165,13.9242,171400.0
2011-05-26 10:10:00,18.02,18.05,18.0,18.04,228600.0,13.9319,13.9551,13.9165,13.9474,228600.0
2011-05-26 10:15:00,18.04,18.06,18.04,18.05,113000.0,13.9474,13.9628,13.9474,13.9551,113000.0
2011-05-26 10:20:00,18.06,18.06,18.02,18.06,195200.0,13.9628,13.9628,13.9319,13.9628,195200.0
2011-05-26 10:25:00,18.06,18.08,18.05,18.06,410400.0,13.9628,13.9783,13.9551,13.9628,410400.0
2011-05-26 10:30:00,18.07,18.1,18.07,18.08,241800.0,13.9706,13.9938,13.9706,13.9783,241800.0
2011-05-26 10:35:00,18.08,18.11,18.07,18.1,151000.0,13.9783,14.0015,13.9706,13.9938,151000.0
2011-05-26 10:40:00,18.1,18.11,18.07,18.08,112600.0,13.9938,14.0015,13.9706,13.9783,112600.0
2011-05-26 10:45:00,18.08,18.08,18.05,18.06,118400.0,13.9783,13.9783,13.9551,13.9628,118400.0
2011-05-26 10:50:00,18.06,18.07,18.05,18.05,100600.0,13.9628,13.9706,13.9551,13.9551,100600.0
2011-05-26 10:55:00,18.05,18.06,18.03,18.04,76000.0,13.9551,13.9628,13.9397,13.9474,76000.0
2011-05-26 11:00:00,18.04,18.06,18.03,18.06,168800.0,13.9474,13.9628,13.9397,13.9628,168800.0
2011-05-26 11:05:00,18.05,18.11,18.05,18.09,160400.0,13.9551,14.0015,13.9551,13.986,160400.0
2011-05-26 11:10:00,18.09,18.1,18.08,18.09,100200.0,13.986,13.9938,13.9783,13.986,100200.0
2011-05-26 11:15:00,18.09,18.11,18.08,18.11,60800.0,13.986,14.0015,13.9783,14.0015,60800.0
2011-05-26 11:20:00,18.11,18.11,18.08,18.08,69600.0,14.0015,14.0015,13.9783,13.9783,69600.0
2011-05-26 11:25:00,18.08,18.11,18.07,18.11,96400.0,13.9783,14.0015,13.9706,14.0015,96400.0
2011-05-26 11:30:00,18.11,18.11,18.1,18.1,116600.0,14.0015,14.0015,13.9938,13.9938,116600.0
2011-05-26 11:35:00,18.1,18.11,18.08,18.08,54000.0,13.9938,14.0015,13.9783,13.9783,54000.0
2011-05-26 11:40:00,18.08,18.09,18.07,18.09,34000.0,13.9783,13.986,13.9706,13.986,34000.0
2011-05-26 11:45:00,18.09,18.1,18.09,18.09,36200.0,13.986,13.9938,13.986,13.986,36200.0
2011-05-26 11:50:00,18.1,18.11,18.1,18.1,53400.0,13.9938,14.0015,13.9938,13.9938,53400.0
2011-05-26 11:55:00,18.1,18.1,18.1,18.1,18400.0,13.9938,13.9938,13.9938,13.9938,18400.0
2011-05-26 12:00:00,18.1,18.13,18.1,18.11,49000.0,13.9938,14.017,13.9938,14.0015,49000.0
2011-05-26 12:05:00,18.11,18.14,18.11,18.14,52000.0,14.0015,14.0247,14.0015,14.0247,52000.0
2011-05-26 12:10:00,18.14,18.16,18.14,18.15,90400.0,14.0247,14.0402,14.0247,14.0324,90400.0
2011-05-26 12:15:00,18.15,18.15,18.12,18.13,33400.0,14.0324,14.0324,14.0092,14.017,33400.0
2011-05-26 12:20:00,18.13,18.15,18.13,18.14,52200.0,14.017,14.0324,14.017,14.0247,52200.0
2011-05-26 12:25:00,18.14,18.16,18.14,18.16,33600.0,14.0247,14.0402,14.0247,14.0402,33600.0
2011-05-26 12:30:00,18.16,18.18,18.16,18.18,122200.0,14.0402,14.0556,14.0402,14.0556,122200.0
2011-05-26 12:35:00,18.18,18.18,18.16,18.18,57600.0,14.0556,14.0556,14.0402,14.0556,57600.0
2011-05-26 12:40:00,18.17,18.19,18.16,18.18,66800.0,14.0479,14.0634,14.0402,14.0556,66800.0
2011-05-26 12:45:00,18.18,18.21,18.18,18.19,73000.0,14.0556,14.0788,14.0556,14.0634,73000.0
2011-05-26 12:50:00,18.2,18.2,18.19,18.19,31800.0,14.0711,14.0711,14.0634,14.0634,31800.0
2011-05-26 12:55:00,18.18,18.19,18.17,18.17,42800.0,14.0556,14.0634,14.0479,14.0479,42800.0
2011-05-26 13:00:00,18.18,18.21,18.18,18.19,78800.0,14.0556,14.0788,14.0556,14.0634,78800.0
2011-05-26 13:05:00,18.2,18.21,18.2,18.2,107400.0,14.0711,14.0788,14.0711,14.0711,107400.0
2011-05-26 13:10:00,18.2,18.2,18.18,18.19,43000.0,14.0711,14.0711,14.0556,14.0634,43000.0
2011-05-26 13:15:00,18.19,18.23,18.19,18.23,87800.0,14.0634,14.0943,14.0634,14.0943,87800.0
2011-05-26 13:20:00,18.23,18.24,18.22,18.24,40200.0,14.0943,14.102,14.0865,14.102,40200.0
2011-05-26 13:25:00,18.24,18.25,18.22,18.22,68400.0,14.102,14.1097,14.0865,14.0865,68400.0
2011-05-26 13:30:00,18.23,18.24,18.21,18.24,49800.0,14.0943,14.102,14.0788,14.102,49800.0
2011-05-26 13:35:00,18.23,18.24,18.22,18.23,36000.0,14.0943,14.102,14.0865,14.0943,36000.0
2011-05-26 13:40:00,18.23,18.23,18.22,18.22,29800.0,14.0943,14.0943,14.0865,14.0865,29800.0
2011-05-26 13:45:00,18.22,18.23,18.21,18.21,42000.0,14.0865,14.0943,14.0788,14.0788,42000.0
2011-05-26 13:50:00,18.21,18.22,18.19,18.19,69400.0,14.0788,14.0865,14.0634,14.0634,69400.0
2011-05-26 13:55:00,18.2,18.2,18.19,18.2,46000.0,14.0711,14.0711,14.0634,14.0711,46000.0
2011-05-26 14:00:00,18.19,18.23,18.19,18.22,120800.0,14.0634,14.0943,14.0634,14.0865,120800.0
2011-05-26 14:05:00,18.22,18.23,18.22,18.23,46600.0,14.0865,14.0943,14.0865,14.0943,46600.0
2011-05-26 14:10:00,18.22,18.23,18.22,18.23,143400.0,14.0865,14.0943,14.0865,14.0943,143400.0
2011-05-26 14:15:00,18.23,18.23,18.22,18.22,52400.0,14.0943,14.0943,14.0865,14.0865,52400.0
2011-05-26 14:20:00,18.23,18.24,18.22,18.24,65000.0,14.0943,14.102,14.0865,14.102,65000.0
2011-05-26 14:25:00,18.24,18.25,18.24,18.25,209200.0,14.102,14.1097,14.102,14.1097,209200.0
2011-05-26 14:30:00,18.25,18.25,18.24,18.25,121600.0,14.1097,14.1097,14.102,14.1097,121600.0
2011-05-26 14:35:00,18.25,18.26,18.25,18.25,60200.0,14.1097,14.1175,14.1097,14.1097,60200.0
2011-05-26 14:40:00,18.25,18.26,18.25,18.25,125600.0,14.1097,14.1175,14.1097,14.1097,125600.0
2011-05-26 14:45:00,18.25,18.28,18.24,18.28,136400.0,14.1097,14.1329,14.102,14.1329,136400.0
2011-05-26 14:50:00,18.27,18.28,18.25,18.25,71000.0,14.1252,14.1329,14.1097,14.1097,71000.0
2011-05-26 14:55:00,18.25,18.29,18.25,18.28,81200.0,14.1097,14.1407,14.1097,14.1329,81200.0
2011-05-26 15:00:00,18.28,18.28,18.27,18.27,40000.0,14.1329,14.1329,14.1252,14.1252,40000.0
2011-05-26 15:05:00,18.27,18.28,18.25,18.25,125600.0,14.1252,14.1329,14.1097,14.1097,125600.0
2011-05-26 15:10:00,18.25,18.25,18.24,18.25,112600.0,14.1097,14.1097,14.102,14.1097,112600.0
2011-05-26 15:15:00,18.25,18.25,18.24,18.25,85600.0,14.1097,14.1097,14.102,14.1097,85600.0
2011-05-26 15:20:00,18.25,18.27,18.24,18.27,132000.0,14.1097,14.1252,14.102,14.1252,132000.0
2011-05-26 15:25:00,18.26,18.28,18.26,18.28,110600.0,14.1175,14.1329,14.1175,14.1329,110600.0
2011-05-26 15:30:00,18.28,18.29,18.25,18.25,143600.0,14.1329,14.1407,14.1097,14.1097,143600.0
2011-05-26 15:35:00,18.25,18.27,18.24,18.27,105000.0,14.1097,14.1252,14.102,14.1252,105000.0
2011-05-26 15:40:00,18.27,18.28,18.25,18.26,150800.0,14.1252,14.1329,14.1097,14.1175,150800.0
2011-05-26 15:45:00,18.25,18.26,18.23,18.23,208600.0,14.1097,14.1175,14.0943,14.0943,208600.0
2011-05-26 15:50:00,18.23,18.25,18.22,18.22,238000.0,14.0943,14.1097,14.0865,14.0865,238000.0
2011-05-26 15:55:00,18.22,18.23,18.2,18.22,520600.0,14.0865,14.0943,14.0711,14.0865,520600.0
2011-05-27 09:30:00,18.18,18.25,18.18,18.2,306600.0,14.0556,14.1097,14.0556,14.0711,306600.0
2011-05-27 09:35:00,18.2,18.24,18.19,18.21,159400.0,14.0711,14.102,14.0634,14.0788,159400.0
2011-05-27 09:40:00,18.21,18.23,18.19,18.21,79800.0,14.0788,14.0943,14.0634,14.0788,79800.0
2011-05-27 09:45:00,18.21,18.21,18.17,18.17,71600.0,14.0788,14.0788,14.0479,14.0479,71600.0
2011-05-27 09:50:00,18.17,18.17,18.15,18.16,81400.0,14.0479,14.0479,14.0324,14.0402,81400.0
2011-05-27 09:55:00,18.17,18.21,18.17,18.2,40400.0,14.0479,14.0788,14.0479,14.0711,40400.0
2011-05-27 10:00:00,18.2,18.2,18.13,18.15,160000.0,14.0711,14.0711,14.017,14.0324,160000.0
2011-05-27 10:05:00,18.15,18.18,18.12,18.13,214000.0,14.0324,14.0556,14.0092,14.017,214000.0
2011-05-27 10:10:00,18.13,18.16,18.11,18.14,87800.0,14.017,14.0402,14.0015,14.0247,87800.0
2011-05-27 10:15:00,18.14,18.18,18.13,18.18,89400.0,14.0247,14.0556,14.017,14.0556,89400.0
2011-05-27 10:20:00,18.18,18.18,18.17,18.18,36600.0,14.0556,14.0556,14.0479,14.0556,36600.0
2011-05-27 10:25:00,18.18,18.24,18.18,18.24,83200.0,14.0556,14.102,14.0556,14.102,83200.0
2011-05-27 10:30:00,18.24,18.27,18.24,18.25,108000.0,14.102,14.1252,14.102,14.1097,108000.0
2011-05-27 10:35:00,18.25,18.25,18.24,18.24,67000.0,14.1097,14.1097,14.102,14.102,67000.0
2011-05-27 10:40:00,18.24,18.27,18.24,18.27,64400.0,14.102,14.1252,14.102,14.1252,64400.0
2011-05-27 10:45:00,18.27,18.27,18.24,18.25,45800.0,14.1252,14.1252,14.102,14.1097,45800.0
2011-05-27 10:50:00,18.25,18.28,18.25,18.26,53200.0,14.1097,14.1329,14.1097,14.1175,53200.0
2011-05-27 10:55:00,18.26,18.28,18.25,18.26,41400.0,14.1175,14.1329,14.1097,14.1175,41400.0
2011-05-27 11:00:00,18.26,18.29,18.25,18.27,48200.0,14.1175,14.1407,14.1097,14.1252,48200.0
2011-05-27 11:05:00,18.27,18.29,18.25,18.27,101800.0,14.1252,14.1407,14.1097,14.1252,101800.0
2011-05-27 11:10:00,18.27,18.28,18.26,18.28,45800.0,14.1252,14.1329,14.1175,14.1329,45800.0
2011-05-27 11:15:00,18.28,18.29,18.27,18.28,38800.0,14.1329,14.1407,14.1252,14.1329,38800.0
2011-05-27 11:20:00,18.28,18.3,18.28,18.29,54800.0,14.1329,14.1484,14.1329,14.1407,54800.0
2011-05-27 11:25:00,18.29,18.29,18.27,18.27,109400.0,14.1407,14.1407,14.1252,14.1252,109400.0
2011-05-27 11:30:00,18.27,18.27,18.24,18.25,80400.0,14.1252,14.1252,14.102,14.1097,80400.0
2011-05-27 11:35:00,18.26,18.27,18.25,18.26,46600.0,14.1175,14.1252,14.1097,14.1175,46600.0
2011-05-27 11:40:00,18.26,18.28,18.26,18.28,49600.0,14.1175,14.1329,14.1175,14.1329,49600.0
2011-05-27 11:45:00,18.27,18.28,18.27,18.27,97600.0,14.1252,14.1329,14.1252,14.1252,97600.0
2011-05-27 11:50:00,18.27,18.28,18.26,18.26,32000.0,14.1252,14.1329,14.1175,14.1175,32000.0
2011-05-27 11:55:00,18.26,18.27,18.25,18.27,38000.0,14.1175,14.1252,14.1097,14.1252,38000.0
2011-05-27 12:00:00,18.27,18.28,18.24,18.25,52200.0,14.1252,14.1329,14.102,14.1097,52200.0
2011-05-27 12:05:00,18.25,18.25,18.25,18.25,28400.0,14.1097,14.1097,14.1097,14.1097,28400.0
2011-05-27 12:10:00,18.25,18.26,18.25,18.25,25400.0,14.1097,14.1175,14.1097,14.1097,25400.0
2011-05-27 12:15:00,18.25,18.27,18.25,18.25,241400.0,14.1097,14.1252,14.1097,14.1097,241400.0
2011-05-27 12:20:00,18.25,18.25,18.24,18.25,64000.0,14.1097,14.1097,14.102,14.1097,64000.0
2011-05-27 12:25:00,18.25,18.25,18.25,18.25,19800.0,14.1097,14.1097,14.1097,14.1097,19800.0
2011-05-27 12:30:00,18.25,18.25,18.24,18.24,18600.0,14.1097,14.1097,14.102,14.102,18600.0
2011-05-27 12:35:00,18.24,18.25,18.24,18.25,19400.0,14.102,14.1097,14.102,14.1097,19400.0
2011-05-27 12:40:00,18.25,18.25,18.24,18.24,29800.0,14.1097,14.1097,14.102,14.102,29800.0
2011-05-27 12:45:00,18.25,18.25,18.24,18.25,49800.0,14.1097,14.1097,14.102,14.1097,49800.0
2011-05-27 12:50:00,18.25,18.25,18.22,18.22,27000.0,14.1097,14.1097,14.0865,14.0865,27000.0
2011-05-27 12:55:00,18.22,18.22,18.21,18.21,28600.0,14.0865,14.0865,14.0788,14.0788,28600.0
2011-05-27 13:00:00,18.21,18.21,18.2,18.21,22200.0,14.0788,14.0788,14.0711,14.0788,22200.0
2011-05-27 13:05:00,18.21,18.22,18.21,18.22,16600.0,14.0788,14.0865,14.0788,14.0865,16600.0
2011-05-27 13:10:00,18.22,18.23,18.21,18.21,42400.0,14.0865,14.0943,14.0788,14.0788,42400.0
2011-05-27 13:15:00,18.21,18.23,18.2,18.22,62600.0,14.0788,14.0943,14.0711,14.0865,62600.0
2011-05-27 13:20:00,18.22,18.24,18.22,18.24,40600.0,14.0865,14.102,14.0865,14.102,40600.0
2011-05-27 13:25:00,18.24,18.24,18.23,18.23,27000.0,14.102,14.102,14.0943,14.0943,27000.0
2011-05-27 13:30:00,18.24,18.24,18.22,18.23,33400.0,14.102,14.102,14.0865,14.0943,33400.0
2011-05-27 13:35:00,18.22,18.23,18.21,18.22,86800.0,14.0865,14.0943,14.0788,14.0865,86800.0
2011-05-27 13:40:00,18.21,18.23,18.21,18.22,35200.0,14.0788,14.0943,14.0788,14.0865,35200.0
2011-05-27 13:45:00,18.22,18.24,18.22,18.24,19800.0,14.0865,14.102,14.0865,14.102,19800.0
2011-05-27 13:50:00,18.24,18.24,18.23,18.23,32000.0,14.102,14.102,14.0943,14.0943,32000.0
2011-05-27 13:55:00,18.23,18.24,18.22,18.24,45200.0,14.0943,14.102,14.0865,14.102,45200.0
2011-05-27 14:00:00,18.24,18.25,18.23,18.23,85000.0,14.102,14.1097,14.0943,14.0943,85000.0
2011-05-27 14:05:00,18.23,18.24,18.23,18.23,86800.0,14.0943,14.102,14.0943,14.0943,86800.0
2011-05-27 14:10:00,18.24,18.24,18.22,18.22,26400.0,14.102,14.102,14.0865,14.0865,26400.0
2011-05-27 14:15:00,18.22,18.23,18.22,18.22,25000.0,14.0865,14.0943,14.0865,14.0865,25000.0
2011-05-27 14:20:00,18.22,18.23,18.22,18.22,40800.0,14.0865,14.0943,14.0865,14.0865,40800.0
2011-05-27 14:25:00,18.22,18.23,18.22,18.23,39200.0,14.0865,14.0943,14.0865,14.0943,39200.0
2011-05-27 14:30:00,18.23,18.25,18.23,18.24,58600.0,14.0943,14.1097,14.0943,14.102,58600.0
2011-05-27 14:35:00,18.24,18.25,18.24,18.24,45400.0,14.102,14.1097,14.102,14.102,45400.0
2011-05-27 14:40:00,18.24,18.24,18.23,18.24,51600.0,14.102,14.102,14.0943,14.102,51600.0
2011-05-27 14:45:00,18.24,18.24,18.22,18.22,167200.0,14.102,14.102,14.0865,14.0865,167200.0
2011-05-27 14:50:00,18.23,18.23,18.2,18.21,34400.0,14.0943,14.0943,14.0711,14.0788,34400.0
2011-05-27 14:55:00,18.21,18.21,18.2,18.21,45000.0,14.0788,14.0788,14.0711,14.0788,45000.0
2011-05-27 15:00:00,18.2,18.21,18.19,18.2,73000.0,14.0711,14.0788,14.0634,14.0711,73000.0
2011-05-27 15:05:00,18.2,18.21,18.19,18.2,54200.0,14.0711,14.0788,14.0634,14.0711,54200.0
2011-05-27 15:10:00,18.21,18.23,18.21,18.22,68400.0,14.0788,14.0943,14.0788,14.0865,68400.0
2011-05-27 15:15:00,18.22,18.22,18.22,18.22,48200.0,14.0865,14.0865,14.0865,14.0865,48200.0
2011-05-27 15:20:00,18.22,18.22,18.21,18.21,57600.0,14.0865,14.0865,14.0788,14.0788,57600.0
2011-05-27 15:25:00,18.21,18.23,18.21,18.22,69400.0,14.0788,14.0943,14.0788,14.0865,69400.0
2011-05-27 15:30:00,18.22,18.23,18.21,18.23,85800.0,14.0865,14.0943,14.0788,14.0943,85800.0
2011-05-27 15:35:00,18.23,18.23,18.22,18.22,57400.0,14.0943,14.0943,14.0865,14.0865,57400.0
2011-05-27 15:40:00,18.22,18.22,18.2,18.21,112200.0,14.0865,14.0865,14.0711,14.0788,112200.0
2011-05-27 15:45:00,18.2,18.22,18.2,18.2,153600.0,14.0711,14.0865,14.0711,14.0711,153600.0
2011-05-27 15:50:00,18.21,18.22,18.2,18.21,85000.0,14.0788,14.0865,14.0711,14.0788,85000.0
2011-05-27 15:55:00,18.21,18.23,18.21,18.23,303200.0,14.0788,14.0943,14.0788,14.0943,303200.0
2011-05-31 09:30:00,18.38,18.46,18.32,18.38,341200.0,14.2102,14.2721,14.1639,14.2102,341200.0
2011-05-31 09:35:00,18.39,18.43,18.35,18.41,148600.0,14.218,14.2489,14.1871,14.2334,148600.0
2011-05-31 09:40:00,18.42,18.44,18.35,18.36,226200.0,14.2412,14.2566,14.1871,14.1948,226200.0
2011-05-31 09:45:00,18.36,18.38,18.34,18.37,142600.0,14.1948,14.2102,14.1793,14.2025,142600.0
2011-05-31 09:50:00,18.38,18.39,18.36,18.36,79600.0,14.2102,14.218,14.1948,14.1948,79600.0
2011-05-31 09:55:00,18.36,18.36,18.33,18.33,105200.0,14.1948,14.1948,14.1716,14.1716,105200.0
2011-05-31 10:00:00,18.32,18.33,18.3,18.31,140600.0,14.1639,14.1716,14.1484,14.1561,140600.0
2011-05-31 10:05:00,18.31,18.32,18.29,18.3,152600.0,14.1561,14.1639,14.1407,14.1484,152600.0
2011-05-31 10:10:00,18.3,18.33,18.26,18.27,141000.0,14.1484,14.1716,14.1175,14.1252,141000.0
2011-05-31 10:15:00,18.27,18.31,18.26,18.31,139800.0,14.1252,14.1561,14.1175,14.1561,139800.0
2011-05-31 10:20:00,18.31,18.31,18.28,18.31,151800.0,14.1561,14.1561,14.1329,14.1561,151800.0
2011-05-31 10:25:00,18.31,18.33,18.28,18.31,92400.0,14.1561,14.1716,14.1329,14.1561,92400.0
2011-05-31 10:30:00,18.31,18.31,18.29,18.29,59400.0,14.1561,14.1561,14.1407,14.1407,59400.0
2011-05-31 10:35:00,18.3,18.3,18.25,18.27,173400.0,14.1484,14.1484,14.1097,14.1252,173400.0
2011-05-31 10:40:00,18.28,18.3,18.27,18.28,184000.0,14.1329,14.1484,14.1252,14.1329,184000.0
2011-05-31 10:45:00,18.29,18.32,18.29,18.3,89600.0,14.1407,14.1639,14.1407,14.1484,89600.0
2011-05-31 10:50:00,18.3,18.31,18.28,18.3,64800.0,14.1484,14.1561,14.1329,14.1484,64800.0
2011-05-31 10:55:00,18.3,18.32,18.3,18.3,63600.0,14.1484,14.1639,14.1484,14.1484,63600.0
2011-05-31 11:00:00,18.29,18.32,18.29,18.31,87200.0,14.1407,14.1639,14.1407,14.1561,87200.0
2011-05-31 11:05:00,18.31,18.32,18.29,18.29,53000.0,14.1561,14.1639,14.1407,14.1407,53000.0
2011-05-31 11:10:00,18.29,18.32,18.29,18.31,51000.0,14.1407,14.1639,14.1407,14.1561,51000.0
2011-05-31 11:15:00,18.31,18.33,18.31,18.32,42600.0,14.1561,14.1716,14.1561,14.1639,42600.0
2011-05-31 11:20:00,18.32,18.33,18.31,18.31,44400.0,14.1639,14.1716,14.1561,14.1561,44400.0
2011-05-31 11:25:00,18.31,18.32,18.3,18.32,50000.0,14.1561,14.1639,14.1484,14.1639,50000.0
2011-05-31 11:30:00,18.32,18.34,18.3,18.33,118400.0,14.1639,14.1793,14.1484,14.1716,118400.0
2011-05-31 11:35:00,18.33,18.34,18.33,18.33,54800.0,14.1716,14.1793,14.1716,14.1716,54800.0
2011-05-31 11:40:00,18.33,18.34,18.33,18.33,22400.0,14.1716,14.1793,14.1716,14.1716,22400.0
2011-05-31 11:45:00,18.33,18.34,18.33,18.33,64000.0,14.1716,14.1793,14.1716,14.1716,64000.0
2011-05-31 11:50:00,18.34,18.34,18.32,18.34,28200.0,14.1793,14.1793,14.1639,14.1793,28200.0
2011-05-31 11:55:00,18.34,18.34,18.3,18.32,52600.0,14.1793,14.1793,14.1484,14.1639,52600.0
2011-05-31 12:00:00,18.32,18.32,18.27,18.3,57200.0,14.1639,14.1639,14.1252,14.1484,57200.0
2011-05-31 12:05:00,18.3,18.32,18.29,18.31,43000.0,14.1484,14.1639,14.1407,14.1561,43000.0
2011-05-31 12:10:00,18.31,18.31,18.29,18.3,58200.0,14.1561,14.1561,14.1407,14.1484,58200.0
2011-05-31 12:15:00,18.3,18.3,18.29,18.3,82800.0,14.1484,14.1484,14.1407,14.1484,82800.0
2011-05-31 12:20:00,18.3,18.31,18.28,18.31,46000.0,14.1484,14.1561,14.1329,14.1561,46000.0
2011-05-31 12:25:00,18.31,18.32,18.3,18.3,69800.0,14.1561,14.1639,14.1484,14.1484,69800.0
2011-05-31 12:30:00,18.3,18.31,18.25,18.25,90400.0,14.1484,14.1561,14.1097,14.1097,90400.0
2011-05-31 12:35:00,18.25,18.27,18.25,18.27,38800.0,14.1097,14.1252,14.1097,14.1252,38800.0
2011-05-31 12:40:00,18.27,18.28,18.26,18.28,37800.0,14.1252,14.1329,14.1175,14.1329,37800.0
2011-05-31 12:45:00,18.28,18.29,18.28,18.28,31200.0,14.1329,14.1407,14.1329,14.1329,31200.0
2011-05-31 12:50:00,18.28,18.3,18.26,18.29,75200.0,14.1329,14.1484,14.1175,14.1407,75200.0
2011-05-31 12:55:00,18.29,18.3,18.29,18.3,34600.0,14.1407,14.1484,14.1407,14.1484,34600.0
2011-05-31 13:00:00,18.3,18.32,18.3,18.31,38400.0,14.1484,14.1639,14.1484,14.1561,38400.0
2011-05-31 13:05:00,18.31,18.34,18.31,18.33,67000.0,14.1561,14.1793,14.1561,14.1716,67000.0
2011-05-31 13:10:00,18.33,18.34,18.33,18.33,31800.0,14.1716,14.1793,14.1716,14.1716,31800.0
2011-05-31 13:15:00,18.33,18.34,18.32,18.33,28000.0,14.1716,14.1793,14.1639,14.1716,28000.0
2011-05-31 13:20:00,18.33,18.34,18.32,18.33,27000.0,14.1716,14.1793,14.1639,14.1716,27000.0
2011-05-31 13:25:00,18.32,18.32,18.3,18.3,35800.0,14.1639,14.1639,14.1484,14.1484,35800.0
2011-05-31 13:30:00,18.3,18.31,18.3,18.3,54600.0,14.1484,14.1561,14.1484,14.1484,54600.0
2011-05-31 13:35:00,18.31,18.32,18.31,18.31,26200.0,14.1561,14.1639,14.1561,14.1561,26200.0
2011-05-31 13:40:00,18.31,18.32,18.31,18.32,36800.0,14.1561,14.1639,14.1561,14.1639,36800.0
2011-05-31 13:45:00,18.32,18.34,18.32,18.32,277600.0,14.1639,14.1793,14.1639,14.1639,277600.0
2011-05-31 13:50:00,18.32,18.34,18.32,18.32,155800.0,14.1639,14.1793,14.1639,14.1639,155800.0
2011-05-31 13:55:00,18.32,18.34,18.32,18.34,54200.0,14.1639,14.1793,14.1639,14.1793,54200.0
2011-05-31 14:00:00,18.33,18.34,18.32,18.32,56600.0,14.1716,14.1793,14.1639,14.1639,56600.0
2011-05-31 14:05:00,18.32,18.33,18.32,18.33,67200.0,14.1639,14.1716,14.1639,14.1716,67200.0
2011-05-31 14:10:00,18.33,18.34,18.32,18.32,81800.0,14.1716,14.1793,14.1639,14.1639,81800.0
2011-05-31 14:15:00,18.32,18.33,18.31,18.32,44200.0,14.1639,14.1716,14.1561,14.1639,44200.0
2011-05-31 14:20:00,18.32,18.33,18.3,18.31,50400.0,14.1639,14.1716,14.1484,14.1561,50400.0
2011-05-31 14:25:00,18.31,18.32,18.3,18.31,27600.0,14.1561,14.1639,14.1484,14.1561,27600.0
2011-05-31 14:30:00,18.31,18.31,18.3,18.31,21400.0,14.1561,14.1561,14.1484,14.1561,21400.0
2011-05-31 14:35:00,18.3,18.31,18.29,18.29,17000.0,14.1484,14.1561,14.1407,14.1407,17000.0
2011-05-31 14:40:00,18.29,18.33,18.29,18.33,112800.0,14.1407,14.1716,14.1407,14.1716,112800.0
2011-05-31 14:45:00,18.32,18.33,18.3,18.3,49200.0,14.1639,14.1716,14.1484,14.1484,49200.0
2011-05-31 14:50:00,18.3,18.33,18.3,18.32,48000.0,14.1484,14.1716,14.1484,14.1639,48000.0
2011-05-31 14:55:00,18.32,18.33,18.31,18.32,31200.0,14.1639,14.1716,14.1561,14.1639,31200.0
2011-05-31 15:00:00,18.32,18.32,18.3,18.3,56600.0,14.1639,14.1639,14.1484,14.1484,56600.0
2011-05-31 15:05:00,18.3,18.31,18.29,18.29,72400.0,14.1484,14.1561,14.1407,14.1407,72400.0
2011-05-31 15:10:00,18.29,18.31,18.29,18.31,130400.0,14.1407,14.1561,14.1407,14.1561,130400.0
2011-05-31 15:15:00,18.31,18.31,18.29,18.3,54600.0,14.1561,14.1561,14.1407,14.1484,54600.0
2011-05-31 15:20:00,18.29,18.3,18.28,18.28,63400.0,14.1407,14.1484,14.1329,14.1329,63400.0
2011-05-31 15:25:00,18.29,18.3,18.28,18.3,74800.0,14.1407,14.1484,14.1329,14.1484,74800.0
2011-05-31 15:30:00,18.3,18.31,18.28,18.3,103800.0,14.1484,14.1561,14.1329,14.1484,103800.0
2011-05-31 15:35:00,18.31,18.31,18.29,18.29,77000.0,14.1561,14.1561,14.1407,14.1407,77000.0
2011-05-31 15:40:00,18.29,18.32,18.28,18.32,133800.0,14.1407,14.1639,14.1329,14.1639,133800.0
2011-05-31 15:45:00,18.32,18.33,18.31,18.32,212000.0,14.1639,14.1716,14.1561,14.1639,212000.0
2011-05-31 15:50:00,18.32,18.36,18.32,18.36,429800.0,14.1639,14.1948,14.1639,14.1948,429800.0
2011-05-31 15:55:00,18.36,18.39,18.35,18.39,553200.0,14.1948,14.218,14.1871,14.218,553200.0
2011-06-01 09:30:00,18.27,18.38,18.27,18.3,458600.0,14.1252,14.2102,14.1252,14.1484,458600.0
2011-06-01 09:35:00,18.3,18.34,18.27,18.28,174400.0,14.1484,14.1793,14.1252,14.1329,174400.0
2011-06-01 09:40:00,18.27,18.28,18.24,18.26,242000.0,14.1252,14.1329,14.102,14.1175,242000.0
2011-06-01 09:45:00,18.26,18.29,18.23,18.23,115600.0,14.1175,14.1407,14.0943,14.0943,115600.0
2011-06-01 09:50:00,18.23,18.27,18.23,18.25,116400.0,14.0943,14.1252,14.0943,14.1097,116400.0
2011-06-01 09:55:00,18.25,18.27,18.25,18.25,82800.0,14.1097,14.1252,14.1097,14.1097,82800.0
2011-06-01 10:00:00,18.26,18.27,18.22,18.25,343400.0,14.1175,14.1252,14.0865,14.1097,343400.0
2011-06-01 10:05:00,18.25,18.26,18.24,18.25,149800.0,14.1097,14.1175,14.102,14.1097,149800.0
2011-06-01 10:10:00,18.24,18.24,18.14,18.17,271000.0,14.102,14.102,14.0247,14.0479,271000.0
2011-06-01 10:15:00,18.17,18.21,18.15,18.21,214600.0,14.0479,14.0788,14.0324,14.0788,214600.0
2011-06-01 10:20:00,18.21,18.23,18.18,18.21,101400.0,14.0788,14.0943,14.0556,14.0788,101400.0
2011-06-01 10:25:00,18.21,18.21,18.16,18.16,89400.0,14.0788,14.0788,14.0402,14.0402,89400.0
2011-06-01 10:30:00,18.16,18.18,18.15,18.16,99200.0,14.0402,14.0556,14.0324,14.0402,99200.0
2011-06-01 10:35:00,18.16,18.18,18.15,18.15,98400.0,14.0402,14.0556,14.0324,14.0324,98400.0
2011-06-01 10:40:00,18.15,18.15,18.13,18.13,113000.0,14.0324,14.0324,14.017,14.017,113000.0
2011-06-01 10:45:00,18.14,18.15,18.11,18.11,102600.0,14.0247,14.0324,14.0015,14.0015,102600.0
2011-06-01 10:50:00,18.11,18.13,18.09,18.11,81800.0,14.0015,14.017,13.986,14.0015,81800.0
2011-06-01 10:55:00,18.11,18.11,18.08,18.08,152000.0,14.0015,14.0015,13.9783,13.9783,152000.0
2011-06-01 11:00:00,18.08,18.09,18.07,18.07,149000.0,13.9783,13.986,13.9706,13.9706,149000.0
2011-06-01 11:05:00,18.08,18.09,18.07,18.08,204000.0,13.9783,13.986,13.9706,13.9783,204000.0
2011-06-01 11:10:00,18.07,18.08,18.06,18.06,109600.0,13.9706,13.9783,13.9628,13.9628,109600.0
2011-06-01 11:15:00,18.07,18.08,18.05,18.06,90800.0,13.9706,13.9783,13.9551,13.9628,90800.0
2011-06-01 11:20:00,18.06,18.08,18.06,18.06,55200.0,13.9628,13.9783,13.9628,13.9628,55200.0
2011-06-01 11:25:00,18.06,18.11,18.06,18.11,103600.0,13.9628,14.0015,13.9628,14.0015,103600.0
2011-06-01 11:30:00,18.11,18.11,18.07,18.07,49600.0,14.0015,14.0015,13.9706,13.9706,49600.0
2011-06-01 11:35:00,18.07,18.07,18.05,18.05,47800.0,13.9706,13.9706,13.9551,13.9551,47800.0
2011-06-01 11:40:00,18.05,18.08,18.05,18.07,41000.0,13.9551,13.9783,13.9551,13.9706,41000.0
2011-06-01 11:45:00,18.07,18.07,18.05,18.06,58800.0,13.9706,13.9706,13.9551,13.9628,58800.0
2011-06-01 11:50:00,18.06,18.06,18.05,18.06,38600.0,13.9628,13.9628,13.9551,13.9628,38600.0
2011-06-01 11:55:00,18.06,18.07,18.05,18.06,39800.0,13.9628,13.9706,13.9551,13.9628,39800.0
2011-06-01 12:00:00,18.05,18.07,18.05,18.05,92600.0,13.9551,13.9706,13.9551,13.9551,92600.0
2011-06-01 12:05:00,18.05,18.06,18.02,18.02,185600.0,13.9551,13.9628,13.9319,13.9319,185600.0
2011-06-01 12:10:00,18.02,18.03,18.0,18.0,108200.0,13.9319,13.9397,13.9165,13.9165,108200.0
2011-06-01 12:15:00,18.0,18.02,18.0,18.02,68800.0,13.9165,13.9319,13.9165,13.9319,68800.0
2011-06-01 12:20:00,18.01,18.04,18.0,18.04,65400.0,13.9242,13.9474,13.9165,13.9474,65400.0
2011-06-01 12:25:00,18.04,18.04,18.02,18.02,92600.0,13.9474,13.9474,13.9319,13.9319,92600.0
2011-06-01 12:30:00,18.02,18.03,18.02,18.02,44200.0,13.9319,13.9397,13.9319,13.9319,44200.0
2011-06-01 12:35:00,18.02,18.06,18.02,18.06,37600.0,13.9319,13.9628,13.9319,13.9628,37600.0
2011-06-01 12:40:00,18.06,18.06,18.04,18.05,47600.0,13.9628,13.9628,13.9474,13.9551,47600.0
2011-06-01 12:45:00,18.05,18.07,18.05,18.07,35000.0,13.9551,13.9706,13.9551,13.9706,35000.0
2011-06-01 12:50:00,18.07,18.07,18.05,18.06,32200.0,13.9706,13.9706,13.9551,13.9628,32200.0
2011-06-01 12:55:00,18.06,18.09,18.04,18.08,117600.0,13.9628,13.986,13.9474,13.9783,117600.0
2011-06-01 13:00:00,18.08,18.11,18.08,18.1,102000.0,13.9783,14.0015,13.9783,13.9938,102000.0
2011-06-01 13:05:00,18.1,18.11,18.07,18.07,109200.0,13.9938,14.0015,13.9706,13.9706,109200.0
2011-06-01 13:10:00,18.08,18.09,18.06,18.06,173400.0,13.9783,13.986,13.9628,13.9628,173400.0
2011-06-01 13:15:00,18.06,18.1,18.06,18.1,100000.0,13.9628,13.9938,13.9628,13.9938,100000.0
2011-06-01 13:20:00,18.09,18.1,18.08,18.08,221400.0,13.986,13.9938,13.9783,13.9783,221400.0
2011-06-01 13:25:00,18.08,18.09,18.05,18.07,101800.0,13.9783,13.986,13.9551,13.9706,101800.0
2011-06-01 13:30:00,18.06,18.06,18.04,18.05,396400.0,13.9628,13.9628,13.9474,13.9551,396400.0
2011-06-01 13:35:00,18.05,18.06,18.04,18.05,350800.0,13.9551,13.9628,13.9474,13.9551,350800.0
2011-06-01 13:40:00,18.05,18.06,18.04,18.06,173600.0,13.9551,13.9628,13.9474,13.9628,173600.0
2011-06-01 13:45:00,18.06,18.07,18.06,18.06,77800.0,13.9628,13.9706,13.9628,13.9628,77800.0
2011-06-01 13:50:00,18.06,18.07,18.05,18.07,309800.0,13.9628,13.9706,13.9551,13.9706,309800.0
2011-06-01 13:55:00,18.07,18.09,18.06,18.09,249000.0,13.9706,13.986,13.9628,13.986,249000.0
2011-06-01 14:00:00,18.09,18.09,18.06,18.06,87000.0,13.986,13.986,13.9628,13.9628,87000.0
2011-06-01 14:05:00,18.06,18.06,18.05,18.06,61400.0,13.9628,13.9628,13.9551,13.9628,61400.0
2011-06-01 14:10:00,18.06,18.07,18.04,18.05,80800.0,13.9628,13.9706,13.9474,13.9551,80800.0
2011-06-01 14:15:00,18.05,18.07,18.04,18.07,195800.0,13.9551,13.9706,13.9474,13.9706,195800.0
2011-06-01 14:20:00,18.07,18.08,18.06,18.06,78800.0,13.9706,13.9783,13.9628,13.9628,78800.0
2011-06-01 14:25:00,18.06,18.07,18.03,18.03,104600.0,13.9628,13.9706,13.9397,13.9397,104600.0
2011-06-01 14:30:00,18.03,18.03,17.99,18.0,248800.0,13.9397,13.9397,13.9087,13.9165,248800.0
2011-06-01 14:35:00,18.0,18.01,17.99,18.0,120400.0,13.9165,13.9242,13.9087,13.9165,120400.0
2011-06-01 14:40:00,18.0,18.01,17.97,17.98,110000.0,13.9165,13.9242,13.8933,13.901,110000.0
2011-06-01 14:45:00,17.98,18.02,17.98,18.0,141000.0,13.901,13.9319,13.901,13.9165,141000.0
2011-06-01 14:50:00,18.0,18.02,17.99,18.02,62000.0,13.9165,13.9319,13.9087,13.9319,62000.0
2011-06-01 14:55:00,18.02,18.02,18.0,18.02,104200.0,13.9319,13.9319,13.9165,13.9319,104200.0
2011-06-01 15:00:00,18.02,18.04,18.0,18.03,112800.0,13.9319,13.9474,13.9165,13.9397,112800.0
2011-06-01 15:05:00,18.03,18.04,18.02,18.02,146200.0,13.9397,13.9474,13.9319,13.9319,146200.0
2011-06-01 15:10:00,18.02,18.03,18.0,18.0,108400.0,13.9319,13.9397,13.9165,13.9165,108400.0
2011-06-01 15:15:00,18.0,18.02,18.0,18.02,139200.0,13.9165,13.9319,13.9165,13.9319,139200.0
2011-06-01 15:20:00,18.02,18.02,18.0,18.0,180600.0,13.9319,13.9319,13.9165,13.9165,180600.0
2011-06-01 15:25:00,18.0,18.02,18.0,18.0,241400.0,13.9165,13.9319,13.9165,13.9165,241400.0
2011-06-01 15:30:00,18.0,18.02,18.0,18.0,462600.0,13.9165,13.9319,13.9165,13.9165,462600.0
2011-06-01 15:35:00,18.0,18.04,18.0,18.03,309000.0,13.9165,13.9474,13.9165,13.9397,309000.0
2011-06-01 15:40:00,18.03,18.03,17.97,17.98,402800.0,13.9397,13.9397,13.8933,13.901,402800.0
2011-06-01 15:45:00,17.98,17.99,17.97,17.98,528800.0,13.901,13.9087,13.8933,13.901,528800.0
2011-06-01 15:50:00,17.97,18.0,17.95,18.0,747800.0,13.8933,13.9165,13.8778,13.9165,747800.0
2011-06-01 15:55:00,18.0,18.04,17.99,17.99,1830000.0,13.9165,13.9474,13.9087,13.9087,1830000.0
2011-06-02 09:30:00,18.01,18.05,17.93,17.99,268800.0,13.9242,13.9551,13.8623,13.9087,268800.0
2011-06-02 09:35:00,17.99,18.03,17.95,18.0,172400.0,13.9087,13.9397,13.8778,13.9165,172400.0
2011-06-02 09:40:00,18.0,18.0,17.84,17.84,229600.0,13.9165,13.9165,13.7928,13.7928,229600.0
2011-06-02 09:45:00,17.84,17.91,17.83,17.89,170600.0,13.7928,13.8469,13.785,13.8314,170600.0
2011-06-02 09:50:00,17.88,17.97,17.88,17.96,123400.0,13.8237,13.8933,13.8237,13.8855,123400.0
2011-06-02 09:55:00,17.97,18.03,17.97,18.0,103800.0,13.8933,13.9397,13.8933,13.9165,103800.0
2011-06-02 10:00:00,18.0,18.05,17.98,18.05,124200.0,13.9165,13.9551,13.901,13.9551,124200.0
2011-06-02 10:05:00,18.04,18.05,18.02,18.04,107000.0,13.9474,13.9551,13.9319,13.9474,107000.0
2011-06-02 10:10:00,18.03,18.07,18.03,18.07,141800.0,13.9397,13.9706,13.9397,13.9706,141800.0
2011-06-02 10:15:00,18.07,18.09,18.04,18.06,233600.0,13.9706,13.986,13.9474,13.9628,233600.0
2011-06-02 10:20:00,18.06,18.06,18.03,18.03,167800.0,13.9628,13.9628,13.9397,13.9397,167800.0
2011-06-02 10:25:00,18.03,18.05,18.01,18.05,63400.0,13.9397,13.9551,13.9242,13.9551,63400.0
2011-06-02 10:30:00,18.05,18.1,18.04,18.1,141800.0,13.9551,13.9938,13.9474,13.9938,141800.0
2011-06-02 10:35:00,18.1,18.11,18.08,18.09,95600.0,13.9938,14.0015,13.9783,13.986,95600.0
2011-06-02 10:40:00,18.09,18.1,18.07,18.08,92000.0,13.986,13.9938,13.9706,13.9783,92000.0
2011-06-02 10:45:00,18.08,18.11,18.07,18.08,104800.0,13.9783,14.0015,13.9706,13.9783,104800.0
2011-06-02 10:50:00,18.08,18.09,18.05,18.07,52600.0,13.9783,13.986,13.9551,13.9706,52600.0
2011-06-02 10:55:00,18.07,18.08,18.04,18.04,111600.0,13.9706,13.9783,13.9474,13.9474,111600.0
2011-06-02 11:00:00,18.04,18.04,18.02,18.03,75800.0,13.9474,13.9474,13.9319,13.9397,75800.0
2011-06-02 11:05:00,18.02,18.02,17.97,17.98,103400.0,13.9319,13.9319,13.8933,13.901,103400.0
2011-06-02 11:10:00,17.98,17.98,17.95,17.96,56200.0,13.901,13.901,13.8778,13.8855,56200.0
2011-06-02 11:15:00,17.96,17.97,17.94,17.97,68800.0,13.8855,13.8933,13.8701,13.8933,68800.0
2011-06-02 11:20:00,17.97,17.98,17.94,17.97,73400.0,13.8933,13.901,13.8701,13.8933,73400.0
2011-06-02 11:25:00,17.97,17.97,17.93,17.93,52400.0,13.8933,13.8933,13.8623,13.8623,52400.0
2011-06-02 11:30:00,17.94,17.95,17.9,17.91,127000.0,13.8701,13.8778,13.8391,13.8469,127000.0
2011-06-02 11:35:00,17.91,17.93,17.88,17.89,103800.0,13.8469,13.8623,13.8237,13.8314,103800.0
2011-06-02 11:40:00,17.88,17.9,17.86,17.9,141600.0,13.8237,13.8391,13.8082,13.8391,141600.0
2011-06-02 11:45:00,17.9,17.9,17.85,17.87,141600.0,13.8391,13.8391,13.8005,13.816,141600.0
2011-06-02 11:50:00,17.87,17.9,17.87,17.89,50200.0,13.816,13.8391,13.816,13.8314,50200.0
2011-06-02 11:55:00,17.89,17.93,17.89,17.93,74000.0,13.8314,13.8623,13.8314,13.8623,74000.0
2011-06-02 12:00:00,17.93,17.93,17.9,17.92,65400.0,13.8623,13.8623,13.8391,13.8546,65400.0
2011-06-02 12:05:00,17.92,17.93,17.91,17.91,49400.0,13.8546,13.8623,13.8469,13.8469,49400.0
2011-06-02 12:10:00,17.91,17.93,17.91,17.92,52800.0,13.8469,13.8623,13.8469,13.8546,52800.0
2011-06-02 12:15:00,17.93,17.97,17.93,17.97,100000.0,13.8623,13.8933,13.8623,13.8933,100000.0
2011-06-02 12:20:00,17.96,17.97,17.95,17.96,56800.0,13.8855,13.8933,13.8778,13.8855,56800.0
2011-06-02 12:25:00,17.97,17.97,17.94,17.96,90000.0,13.8933,13.8933,13.8701,13.8855,90000.0
2011-06-02 12:30:00,17.96,17.96,17.93,17.93,37200.0,13.8855,13.8855,13.8623,13.8623,37200.0
2011-06-02 12:35:00,17.93,17.95,17.91,17.93,103000.0,13.8623,13.8778,13.8469,13.8623,103000.0
2011-06-02 12:40:00,17.93,17.96,17.92,17.94,119400.0,13.8623,13.8855,13.8546,13.8701,119400.0
2011-06-02 12:45:00,17.94,17.95,17.92,17.95,190800.0,13.8701,13.8778,13.8546,13.8778,190800.0
2011-06-02 12:50:00,17.95,17.99,17.94,17.99,117000.0,13.8778,13.9087,13.8701,13.9087,117000.0
2011-06-02 12:55:00,17.99,17.99,17.97,17.97,59200.0,13.9087,13.9087,13.8933,13.8933,59200.0
2011-06-02 13:00:00,17.97,18.0,17.97,18.0,67200.0,13.8933,13.9165,13.8933,13.9165,67200.0
2011-06-02 13:05:00,17.99,18.02,17.99,18.0,68400.0,13.9087,13.9319,13.9087,13.9165,68400.0
2011-06-02 13:10:00,18.0,18.0,17.96,17.96,54000.0,13.9165,13.9165,13.8855,13.8855,54000.0
2011-06-02 13:15:00,17.96,17.97,17.95,17.97,67000.0,13.8855,13.8933,13.8778,13.8933,67000.0
2011-06-02 13:20:00,17.96,17.98,17.95,17.95,59400.0,13.8855,13.901,13.8778,13.8778,59400.0
2011-06-02 13:25:00,17.95,17.99,17.95,17.98,137200.0,13.8778,13.9087,13.8778,13.901,137200.0
2011-06-02 13:30:00,17.97,17.98,17.93,17.96,106000.0,13.8933,13.901,13.8623,13.8855,106000.0
2011-06-02 13:35:00,17.95,17.96,17.93,17.93,65200.0,13.8778,13.8855,13.8623,13.8623,65200.0
2011-06-02 13:40:00,17.93,17.94,17.92,17.93,157000.0,13.8623,13.8701,13.8546,13.8623,157000.0
2011-06-02 13:45:00,17.93,17.94,17.91,17.91,60400.0,13.8623,13.8701,13.8469,13.8469,60400.0
2011-06-02 13:50:00,17.91,17.92,17.89,17.92,86000.0,13.8469,13.8546,13.8314,13.8546,86000.0
2011-06-02 13:55:00,17.92,17.96,17.92,17.96,43800.0,13.8546,13.8855,13.8546,13.8855,43800.0
2011-06-02 14:00:00,17.96,17.97,17.96,17.96,43200.0,13.8855,13.8933,13.8855,13.8855,43200.0
2011-06-02 14:05:00,17.96,17.97,17.95,17.96,37200.0,13.8855,13.8933,13.8778,13.8855,37200.0
2011-06-02 14:10:00,17.96,18.0,17.96,18.0,72800.0,13.8855,13.9165,13.8855,13.9165,72800.0
2011-06-02 14:15:00,18.0,18.03,17.96,17.96,141400.0,13.9165,13.9397,13.8855,13.8855,141400.0
2011-06-02 14:20:00,17.96,17.97,17.95,17.95,64000.0,13.8855,13.8933,13.8778,13.8778,64000.0
2011-06-02 14:25:00,17.95,17.97,17.95,17.96,46800.0,13.8778,13.8933,13.8778,13.8855,46800.0
2011-06-02 14:30:00,17.96,17.99,17.95,17.99,61600.0,13.8855,13.9087,13.8778,13.9087,61600.0
2011-06-02 14:35:00,17.99,17.99,17.96,17.96,31400.0,13.9087,13.9087,13.8855,13.8855,31400.0
2011-06-02 14:40:00,17.97,17.99,17.97,17.98,45000.0,13.8933,13.9087,13.8933,13.901,45000.0
2011-06-02 14:45:00,17.98,18.0,17.97,17.99,61600.0,13.901,13.9165,13.8933,13.9087,61600.0
2011-06-02 14:50:00,17.99,17.99,17.98,17.98,40000.0,13.9087,13.9087,13.901,13.901,40000.0
2011-06-02 14:55:00,17.98,18.0,17.98,18.0,54800.0,13.901,13.9165,13.901,13.9165,54800.0
2011-06-02 15:00:00,18.0,18.01,17.99,18.0,78200.0,13.9165,13.9242,13.9087,13.9165,78200.0
2011-06-02 15:05:00,18.0,18.02,18.0,18.0,47800.0,13.9165,13.9319,13.9165,13.9165,47800.0
2011-06-02 15:10:00,18.0,18.02,18.0,18.0,60200.0,13.9165,13.9319,13.9165,13.9165,60200.0
2011-06-02 15:15:00,18.0,18.0,17.98,17.99,37600.0,13.9165,13.9165,13.901,13.9087,37600.0
2011-06-02 15:20:00,17.99,18.01,17.98,18.0,49600.0,13.9087,13.9242,13.901,13.9165,49600.0
2011-06-02 15:25:00,18.0,18.0,17.99,17.99,66400.0,13.9165,13.9165,13.9087,13.9087,66400.0
2011-06-02 15:30:00,17.99,18.0,17.97,17.99,83600.0,13.9087,13.9165,13.8933,13.9087,83600.0
2011-06-02 15:35:00,17.99,17.99,17.97,17.97,82400.0,13.9087,13.9087,13.8933,13.8933,82400.0
2011-06-02 15:40:00,17.97,17.99,17.97,17.99,144400.0,13.8933,13.9087,13.8933,13.9087,144400.0
2011-06-02 15:45:00,17.98,17.99,17.97,17.98,139600.0,13.901,13.9087,13.8933,13.901,139600.0
2011-06-02 15:50:00,17.98,17.98,17.94,17.95,162000.0,13.901,13.901,13.8701,13.8778,162000.0
2011-06-02 15:55:00,17.95,17.97,17.95,17.96,277800.0,13.8778,13.8933,13.8778,13.8855,277800.0
2011-06-03 09:30:00,17.7,17.74,17.6,17.67,544600.0,13.6845,13.7154,13.6072,13.6613,544600.0
2011-06-03 09:35:00,17.67,17.68,17.58,17.59,379400.0,13.6613,13.6691,13.5917,13.5995,379400.0
2011-06-03 09:40:00,17.59,17.6,17.52,17.58,310000.0,13.5995,13.6072,13.5454,13.5917,310000.0
2011-06-03 09:45:00,17.58,17.6,17.52,17.52,237400.0,13.5917,13.6072,13.5454,13.5454,237400.0
2011-06-03 09:50:00,17.52,17.61,17.52,17.57,370200.0,13.5454,13.6149,13.5454,13.584,370200.0
2011-06-03 09:55:00,17.57,17.63,17.57,17.61,152400.0,13.584,13.6304,13.584,13.6149,152400.0
2011-06-03 10:00:00,17.62,17.73,17.62,17.7,368600.0,13.6227,13.7077,13.6227,13.6845,368600.0
2011-06-03 10:05:00,17.69,17.71,17.66,17.69,287600.0,13.6768,13.6922,13.6536,13.6768,287600.0
2011-06-03 10:10:00,17.69,17.7,17.68,17.68,193800.0,13.6768,13.6845,13.6691,13.6691,193800.0
2011-06-03 10:15:00,17.68,17.68,17.61,17.61,170600.0,13.6691,13.6691,13.6149,13.6149,170600.0
2011-06-03 10:20:00,17.62,17.66,17.61,17.66,98800.0,13.6227,13.6536,13.6149,13.6536,98800.0
2011-06-03 10:25:00,17.66,17.73,17.65,17.72,215600.0,13.6536,13.7077,13.6459,13.7,215600.0
2011-06-03 10:30:00,17.72,17.74,17.7,17.74,132400.0,13.7,13.7154,13.6845,13.7154,132400.0
2011-06-03 10:35:00,17.74,17.75,17.71,17.72,105000.0,13.7154,13.7232,13.6922,13.7,105000.0
2011-06-03 10:40:00,17.72,17.72,17.68,17.7,209600.0,13.7,13.7,13.6691,13.6845,209600.0
2011-06-03 10:45:00,17.7,17.72,17.7,17.7,286600.0,13.6845,13.7,13.6845,13.6845,286600.0
2011-06-03 10:50:00,17.71,17.72,17.66,17.68,103200.0,13.6922,13.7,13.6536,13.6691,103200.0
2011-06-03 10:55:00,17.68,17.68,17.67,17.68,77400.0,13.6691,13.6691,13.6613,13.6691,77400.0
2011-06-03 11:00:00,17.68,17.68,17.66,17.66,99600.0,13.6691,13.6691,13.6536,13.6536,99600.0
2011-06-03 11:05:00,17.66,17.66,17.6,17.62,226000.0,13.6536,13.6536,13.6072,13.6227,226000.0
2011-06-03 11:10:00,17.63,17.65,17.61,17.64,171000.0,13.6304,13.6459,13.6149,13.6381,171000.0
2011-06-03 11:15:00,17.64,17.64,17.59,17.6,104600.0,13.6381,13.6381,13.5995,13.6072,104600.0
2011-06-03 11:20:00,17.6,17.64,17.6,17.61,178800.0,13.6072,13.6381,13.6072,13.6149,178800.0
2011-06-03 11:25:00,17.61,17.63,17.58,17.6,50800.0,13.6149,13.6304,13.5917,13.6072,50800.0
2011-06-03 11:30:00,17.6,17.6,17.57,17.58,196400.0,13.6072,13.6072,13.584,13.5917,196400.0
2011-06-03 11:35:00,17.58,17.59,17.56,17.56,106600.0,13.5917,13.5995,13.5763,13.5763,106600.0
2011-06-03 11:40:00,17.56,17.58,17.56,17.57,64000.0,13.5763,13.5917,13.5763,13.584,64000.0
2011-06-03 11:45:00,17.57,17.58,17.55,17.58,74800.0,13.584,13.5917,13.5685,13.5917,74800.0
2011-06-03 11:50:00,17.58,17.58,17.57,17.58,126200.0,13.5917,13.5917,13.584,13.5917,126200.0
2011-06-03 11:55:00,17.58,17.58,17.57,17.58,74400.0,13.5917,13.5917,13.584,13.5917,74400.0
2011-06-03 12:00:00,17.58,17.59,17.57,17.57,210200.0,13.5917,13.5995,13.584,13.584,210200.0
2011-06-03 12:05:00,17.57,17.59,17.57,17.57,74200.0,13.584,13.5995,13.584,13.584,74200.0
2011-06-03 12:10:00,17.57,17.58,17.57,17.58,64400.0,13.584,13.5917,13.584,13.5917,64400.0
2011-06-03 12:15:00,17.57,17.58,17.56,17.57,82200.0,13.584,13.5917,13.5763,13.584,82200.0
2011-06-03 12:20:00,17.57,17.57,17.56,17.56,91400.0,13.584,13.584,13.5763,13.5763,91400.0
2011-06-03 12:25:00,17.56,17.57,17.55,17.57,90800.0,13.5763,13.584,13.5685,13.584,90800.0
2011-06-03 12:30:00,17.57,17.58,17.57,17.58,111000.0,13.584,13.5917,13.584,13.5917,111000.0
2011-06-03 12:35:00,17.58,17.61,17.57,17.6,87200.0,13.5917,13.6149,13.584,13.6072,87200.0
2011-06-03 12:40:00,17.61,17.62,17.6,17.62,29600.0,13.6149,13.6227,13.6072,13.6227,29600.0
2011-06-03 12:45:00,17.62,17.65,17.62,17.65,108000.0,13.6227,13.6459,13.6227,13.6459,108000.0
2011-06-03 12:50:00,17.65,17.65,17.61,17.63,71200.0,13.6459,13.6459,13.6149,13.6304,71200.0
2011-06-03 12:55:00,17.63,17.64,17.62,17.63,106800.0,13.6304,13.6381,13.6227,13.6304,106800.0
2011-06-03 13:00:00,17.63,17.64,17.62,17.63,75400.0,13.6304,13.6381,13.6227,13.6304,75400.0
2011-06-03 13:05:00,17.63,17.65,17.63,17.65,56600.0,13.6304,13.6459,13.6304,13.6459,56600.0
2011-06-03 13:10:00,17.65,17.66,17.63,17.64,63800.0,13.6459,13.6536,13.6304,13.6381,63800.0
2011-06-03 13:15:00,17.64,17.65,17.64,17.64,34200.0,13.6381,13.6459,13.6381,13.6381,34200.0
2011-06-03 13:20:00,17.64,17.64,17.61,17.62,77400.0,13.6381,13.6381,13.6149,13.6227,77400.0
2011-06-03 13:25:00,17.62,17.65,17.61,17.65,103200.0,13.6227,13.6459,13.6149,13.6459,103200.0
2011-06-03 13:30:00,17.65,17.65,17.62,17.64,119800.0,13.6459,13.6459,13.6227,13.6381,119800.0
2011-06-03 13:35:00,17.64,17.64,17.62,17.63,60000.0,13.6381,13.6381,13.6227,13.6304,60000.0
2011-06-03 13:40:00,17.63,17.63,17.62,17.63,60000.0,13.6304,13.6304,13.6227,13.6304,60000.0
2011-06-03 13:45:00,17.63,17.63,17.62,17.63,41800.0,13.6304,13.6304,13.6227,13.6304,41800.0
2011-06-03 13:50:00,17.63,17.63,17.61,17.63,92800.0,13.6304,13.6304,13.6149,13.6304,92800.0
2011-06-03 13:55:00,17.63,17.63,17.61,17.61,167600.0,13.6304,13.6304,13.6149,13.6149,167600.0
2011-06-03 14:00:00,17.61,17.63,17.61,17.63,128600.0,13.6149,13.6304,13.6149,13.6304,128600.0
2011-06-03 14:05:00,17.63,17.63,17.61,17.61,91800.0,13.6304,13.6304,13.6149,13.6149,91800.0
2011-06-03 14:10:00,17.61,17.61,17.58,17.6,100600.0,13.6149,13.6149,13.5917,13.6072,100600.0
2011-06-03 14:15:00,17.6,17.61,17.6,17.6,63400.0,13.6072,13.6149,13.6072,13.6072,63400.0
2011-06-03 14:20:00,17.6,17.6,17.57,17.58,105400.0,13.6072,13.6072,13.584,13.5917,105400.0
2011-06-03 14:25:00,17.58,17.6,17.58,17.58,152400.0,13.5917,13.6072,13.5917,13.5917,152400.0
2011-06-03 14:30:00,17.58,17.59,17.58,17.58,139200.0,13.5917,13.5995,13.5917,13.5917,139200.0
2011-06-03 14:35:00,17.58,17.59,17.58,17.58,101200.0,13.5917,13.5995,13.5917,13.5917,101200.0
2011-06-03 14:40:00,17.58,17.61,17.58,17.6,139800.0,13.5917,13.6149,13.5917,13.6072,139800.0
2011-06-03 14:45:00,17.6,17.63,17.6,17.61,180400.0,13.6072,13.6304,13.6072,13.6149,180400.0
2011-06-03 14:50:00,17.61,17.61,17.6,17.6,76600.0,13.6149,13.6149,13.6072,13.6072,76600.0
2011-06-03 14:55:00,17.6,17.61,17.6,17.6,189400.0,13.6072,13.6149,13.6072,13.6072,189400.0
2011-06-03 15:00:00,17.6,17.6,17.59,17.6,504000.0,13.6072,13.6072,13.5995,13.6072,504000.0
2011-06-03 15:05:00,17.6,17.6,17.58,17.59,253800.0,13.6072,13.6072,13.5917,13.5995,253800.0
2011-06-03 15:10:00,17.58,17.59,17.57,17.58,131600.0,13.5917,13.5995,13.584,13.5917,131600.0
2011-06-03 15:15:00,17.58,17.59,17.57,17.58,189000.0,13.5917,13.5995,13.584,13.5917,189000.0
2011-06-03 15:20:00,17.58,17.59,17.58,17.58,191200.0,13.5917,13.5995,13.5917,13.5917,191200.0
2011-06-03 15:25:00,17.58,17.59,17.58,17.58,182200.0,13.5917,13.5995,13.5917,13.5917,182200.0
2011-06-03 15:30:00,17.58,17.6,17.58,17.6,220000.0,13.5917,13.6072,13.5917,13.6072,220000.0
2011-06-03 15:35:00,17.6,17.6,17.59,17.6,406800.0,13.6072,13.6072,13.5995,13.6072,406800.0
2011-06-03 15:40:00,17.59,17.61,17.59,17.59,279000.0,13.5995,13.6149,13.5995,13.5995,279000.0
2011-06-03 15:45:00,17.59,17.6,17.57,17.58,280400.0,13.5995,13.6072,13.584,13.5917,280400.0
2011-06-03 15:50:00,17.57,17.58,17.53,17.54,370600.0,13.584,13.5917,13.5531,13.5608,370600.0
2011-06-03 15:55:00,17.54,17.59,17.53,17.55,997800.0,13.5608,13.5995,13.5531,13.5685,997800.0
2011-06-06 09:30:00,17.8,18.09,17.75,18.09,949800.0,13.7618,13.986,13.7232,13.986,949800.0
2011-06-06 09:35:00,18.09,18.2,18.07,18.11,726600.0,13.986,14.0711,13.9706,14.0015,726600.0
2011-06-06 09:40:00,18.12,18.15,18.06,18.13,428000.0,14.0092,14.0324,13.9628,14.017,428000.0
2011-06-06 09:45:00,18.13,18.24,18.13,18.18,651800.0,14.017,14.102,14.017,14.0556,651800.0
2011-06-06 09:50:00,18.18,18.2,18.15,18.17,420800.0,14.0556,14.0711,14.0324,14.0479,420800.0
2011-06-06 09:55:00,18.17,18.18,18.11,18.15,364800.0,14.0479,14.0556,14.0015,14.0324,364800.0
2011-06-06 10:00:00,18.15,18.2,18.11,18.11,431800.0,14.0324,14.0711,14.0015,14.0015,431800.0
2011-06-06 10:05:00,18.11,18.11,18.04,18.05,459400.0,14.0015,14.0015,13.9474,13.9551,459400.0
2011-06-06 10:10:00,18.05,18.07,18.05,18.06,164400.0,13.9551,13.9706,13.9551,13.9628,164400.0
2011-06-06 10:15:00,18.06,18.07,18.05,18.06,186800.0,13.9628,13.9706,13.9551,13.9628,186800.0
2011-06-06 10:20:00,18.06,18.06,17.99,18.04,304800.0,13.9628,13.9628,13.9087,13.9474,304800.0
2011-06-06 10:25:00,18.03,18.07,18.03,18.06,245400.0,13.9397,13.9706,13.9397,13.9628,245400.0
2011-06-06 10:30:00,18.06,18.12,18.05,18.06,237000.0,13.9628,14.0092,13.9551,13.9628,237000.0
2011-06-06 10:35:00,18.05,18.08,18.04,18.05,132600.0,13.9551,13.9783,13.9474,13.9551,132600.0
2011-06-06 10:40:00,18.05,18.05,18.01,18.01,111800.0,13.9551,13.9551,13.9242,13.9242,111800.0
2011-06-06 10:45:00,18.01,18.02,17.98,18.02,227200.0,13.9242,13.9319,13.901,13.9319,227200.0
2011-06-06 10:50:00,18.02,18.07,18.0,18.06,237200.0,13.9319,13.9706,13.9165,13.9628,237200.0
2011-06-06 10:55:00,18.06,18.09,18.06,18.09,213600.0,13.9628,13.986,13.9628,13.986,213600.0
2011-06-06 11:00:00,18.09,18.12,18.08,18.11,367600.0,13.986,14.0092,13.9783,14.0015,367600.0
2011-06-06 11:05:00,18.11,18.14,18.1,18.11,145600.0,14.0015,14.0247,13.9938,14.0015,145600.0
2011-06-06 11:10:00,18.12,18.2,18.12,18.19,245000.0,14.0092,14.0711,14.0092,14.0634,245000.0
2011-06-06 11:15:00,18.19,18.21,18.18,18.2,191800.0,14.0634,14.0788,14.0556,14.0711,191800.0
2011-06-06 11:20:00,18.2,18.3,18.2,18.3,365600.0,14.0711,14.1484,14.0711,14.1484,365600.0
2011-06-06 11:25:00,18.3,18.31,18.25,18.25,282200.0,14.1484,14.1561,14.1097,14.1097,282200.0
2011-06-06 11:30:00,18.25,18.27,18.24,18.24,134600.0,14.1097,14.1252,14.102,14.102,134600.0
2011-06-06 11:35:00,18.24,18.25,18.22,18.22,137200.0,14.102,14.1097,14.0865,14.0865,137200.0
2011-06-06 11:40:00,18.22,18.23,18.07,18.19,124400.0,14.0865,14.0943,13.9706,14.0634,124400.0
2011-06-06 11:45:00,18.19,18.2,18.18,18.2,87000.0,14.0634,14.0711,14.0556,14.0711,87000.0
2011-06-06 11:50:00,18.2,18.22,18.19,18.22,109800.0,14.0711,14.0865,14.0634,14.0865,109800.0
2011-06-06 11:55:00,18.21,18.24,18.2,18.2,122000.0,14.0788,14.102,14.0711,14.0711,122000.0
2011-06-06 12:00:00,18.2,18.22,18.19,18.21,131400.0,14.0711,14.0865,14.0634,14.0788,131400.0
2011-06-06 12:05:00,18.2,18.23,18.19,18.22,61200.0,14.0711,14.0943,14.0634,14.0865,61200.0
2011-06-06 12:10:00,18.22,18.22,18.21,18.21,40600.0,14.0865,14.0865,14.0788,14.0788,40600.0
2011-06-06 12:15:00,18.22,18.24,18.21,18.24,73600.0,14.0865,14.102,14.0788,14.102,73600.0
2011-06-06 12:20:00,18.23,18.23,18.22,18.22,54600.0,14.0943,14.0943,14.0865,14.0865,54600.0
2011-06-06 12:25:00,18.22,18.23,18.22,18.23,52800.0,14.0865,14.0943,14.0865,14.0943,52800.0
2011-06-06 12:30:00,18.23,18.23,18.23,18.23,86600.0,14.0943,14.0943,14.0943,14.0943,86600.0
2011-06-06 12:35:00,18.23,18.23,18.23,18.23,67000.0,14.0943,14.0943,14.0943,14.0943,67000.0
2011-06-06 12:40:00,18.23,18.23,18.23,18.23,105800.0,14.0943,14.0943,14.0943,14.0943,105800.0
2011-06-06 12:45:00,18.23,18.23,18.23,18.23,200000.0,14.0943,14.0943,14.0943,14.0943,200000.0
2011-06-06 12:50:00,18.23,18.25,18.22,18.25,200400.0,14.0943,14.1097,14.0865,14.1097,200400.0
2011-06-06 12:55:00,18.25,18.27,18.24,18.25,204400.0,14.1097,14.1252,14.102,14.1097,204400.0
2011-06-06 13:00:00,18.25,18.25,18.2,18.2,73400.0,14.1097,14.1097,14.0711,14.0711,73400.0
2011-06-06 13:05:00,18.2,18.22,18.2,18.21,40600.0,14.0711,14.0865,14.0711,14.0788,40600.0
2011-06-06 13:10:00,18.21,18.25,18.21,18.25,88200.0,14.0788,14.1097,14.0788,14.1097,88200.0
2011-06-06 13:15:00,18.25,18.27,18.25,18.27,117600.0,14.1097,14.1252,14.1097,14.1252,117600.0
2011-06-06 13:20:00,18.27,18.27,18.25,18.26,52800.0,14.1252,14.1252,14.1097,14.1175,52800.0
2011-06-06 13:25:00,18.26,18.26,18.24,18.25,85600.0,14.1175,14.1175,14.102,14.1097,85600.0
2011-06-06 13:30:00,18.25,18.25,18.21,18.22,120200.0,14.1097,14.1097,14.0788,14.0865,120200.0
2011-06-06 13:35:00,18.22,18.22,18.2,18.21,55600.0,14.0865,14.0865,14.0711,14.0788,55600.0
2011-06-06 13:40:00,18.2,18.21,18.16,18.16,170800.0,14.0711,14.0788,14.0402,14.0402,170800.0
2011-06-06 13:45:00,18.16,18.18,18.14,18.15,163000.0,14.0402,14.0556,14.0247,14.0324,163000.0
2011-06-06 13:50:00,18.15,18.16,18.15,18.15,50600.0,14.0324,14.0402,14.0324,14.0324,50600.0
2011-06-06 13:55:00,18.15,18.15,18.12,18.14,99200.0,14.0324,14.0324,14.0092,14.0247,99200.0
2011-06-06 14:00:00,18.14,18.15,18.14,18.14,129800.0,14.0247,14.0324,14.0247,14.0247,129800.0
2011-06-06 14:05:00,18.14,18.14,18.11,18.14,101000.0,14.0247,14.0247,14.0015,14.0247,101000.0
2011-06-06 14:10:00,18.13,18.14,18.11,18.11,57800.0,14.017,14.0247,14.0015,14.0015,57800.0
2011-06-06 14:15:00,18.11,18.11,18.1,18.1,69200.0,14.0015,14.0015,13.9938,13.9938,69200.0
2011-06-06 14:20:00,18.1,18.11,18.09,18.09,150600.0,13.9938,14.0015,13.986,13.986,150600.0
2011-06-06 14:25:00,18.09,18.1,18.07,18.07,73800.0,13.986,13.9938,13.9706,13.9706,73800.0
2011-06-06 14:30:00,18.07,18.08,18.07,18.07,169400.0,13.9706,13.9783,13.9706,13.9706,169400.0
2011-06-06 14:35:00,18.08,18.1,18.07,18.07,176800.0,13.9783,13.9938,13.9706,13.9706,176800.0
2011-06-06 14:40:00,18.07,18.09,18.05,18.08,156000.0,13.9706,13.986,13.9551,13.9783,156000.0
2011-06-06 14:45:00,18.08,18.09,18.04,18.05,339800.0,13.9783,13.986,13.9474,13.9551,339800.0
2011-06-06 14:50:00,18.06,18.06,18.02,18.02,273000.0,13.9628,13.9628,13.9319,13.9319,273000.0
2011-06-06 14:55:00,18.02,18.02,17.99,18.0,219200.0,13.9319,13.9319,13.9087,13.9165,219200.0
2011-06-06 15:00:00,18.01,18.04,18.0,18.01,316600.0,13.9242,13.9474,13.9165,13.9242,316600.0
2011-06-06 15:05:00,18.02,18.02,17.97,17.97,227000.0,13.9319,13.9319,13.8933,13.8933,227000.0
2011-06-06 15:10:00,17.97,17.98,17.93,17.93,250600.0,13.8933,13.901,13.8623,13.8623,250600.0
2011-06-06 15:15:00,17.93,17.93,17.9,17.91,304600.0,13.8623,13.8623,13.8391,13.8469,304600.0
2011-06-06 15:20:00,17.91,17.91,17.89,17.89,233400.0,13.8469,13.8469,13.8314,13.8314,233400.0
2011-06-06 15:25:00,17.89,17.91,17.87,17.89,467200.0,13.8314,13.8469,13.816,13.8314,467200.0
2011-06-06 15:30:00,17.89,17.91,17.87,17.9,462000.0,13.8314,13.8469,13.816,13.8391,462000.0
2011-06-06 15:35:00,17.9,17.91,17.87,17.88,382400.0,13.8391,13.8469,13.816,13.8237,382400.0
2011-06-06 15:40:00,17.88,17.93,17.88,17.91,181800.0,13.8237,13.8623,13.8237,13.8469,181800.0
2011-06-06 15:45:00,17.91,17.91,17.9,17.91,308400.0,13.8469,13.8469,13.8391,13.8469,308400.0
2011-06-06 15:50:00,17.91,17.91,17.86,17.88,418600.0,13.8469,13.8469,13.8082,13.8237,418600.0
2011-06-06 15:55:00,17.87,17.88,17.86,17.87,729800.0,13.816,13.8237,13.8082,13.816,729800.0
2011-06-07 09:30:00,18.0,18.11,17.97,18.1,428200.0,13.9165,14.0015,13.8933,13.9938,428200.0
2011-06-07 09:35:00,18.1,18.11,18.03,18.08,187000.0,13.9938,14.0015,13.9397,13.9783,187000.0
2011-06-07 09:40:00,18.07,18.07,18.02,18.03,167200.0,13.9706,13.9706,13.9319,13.9397,167200.0
2011-06-07 09:45:00,18.03,18.04,17.99,17.99,277400.0,13.9397,13.9474,13.9087,13.9087,277400.0
2011-06-07 09:50:00,17.99,18.0,17.97,18.0,146600.0,13.9087,13.9165,13.8933,13.9165,146600.0
2011-06-07 09:55:00,18.0,18.03,17.99,18.03,103600.0,13.9165,13.9397,13.9087,13.9397,103600.0
2011-06-07 10:00:00,18.03,18.05,18.02,18.02,150400.0,13.9397,13.9551,13.9319,13.9319,150400.0
2011-06-07 10:05:00,18.02,18.03,18.0,18.0,114400.0,13.9319,13.9397,13.9165,13.9165,114400.0
2011-06-07 10:10:00,18.0,18.02,18.0,18.0,138000.0,13.9165,13.9319,13.9165,13.9165,138000.0
2011-06-07 10:15:00,18.01,18.04,18.01,18.01,162400.0,13.9242,13.9474,13.9242,13.9242,162400.0
2011-06-07 10:20:00,18.01,18.03,18.0,18.03,217000.0,13.9242,13.9397,13.9165,13.9397,217000.0
2011-06-07 10:25:00,18.03,18.03,18.0,18.0,169400.0,13.9397,13.9397,13.9165,13.9165,169400.0
2011-06-07 10:30:00,18.0,18.03,18.0,18.01,99400.0,13.9165,13.9397,13.9165,13.9242,99400.0
2011-06-07 10:35:00,18.01,18.03,18.01,18.03,161400.0,13.9242,13.9397,13.9242,13.9397,161400.0
2011-06-07 10:40:00,18.03,18.04,18.01,18.01,96000.0,13.9397,13.9474,13.9242,13.9242,96000.0
2011-06-07 10:45:00,18.01,18.02,18.0,18.0,83200.0,13.9242,13.9319,13.9165,13.9165,83200.0
2011-06-07 10:50:00,18.0,18.0,18.0,18.0,61000.0,13.9165,13.9165,13.9165,13.9165,61000.0
2011-06-07 10:55:00,18.0,18.04,18.0,18.04,161200.0,13.9165,13.9474,13.9165,13.9474,161200.0
2011-06-07 11:00:00,18.03,18.04,18.0,18.01,313800.0,13.9397,13.9474,13.9165,13.9242,313800.0
2011-06-07 11:05:00,18.0,18.04,18.0,18.04,85800.0,13.9165,13.9474,13.9165,13.9474,85800.0
2011-06-07 11:10:00,18.04,18.05,18.03,18.05,84000.0,13.9474,13.9551,13.9397,13.9551,84000.0
2011-06-07 11:15:00,18.06,18.08,18.05,18.07,94600.0,13.9628,13.9783,13.9551,13.9706,94600.0
2011-06-07 11:20:00,18.08,18.08,18.07,18.07,83400.0,13.9783,13.9783,13.9706,13.9706,83400.0
2011-06-07 11:25:00,18.07,18.07,18.04,18.05,117400.0,13.9706,13.9706,13.9474,13.9551,117400.0
2011-06-07 11:30:00,18.05,18.05,18.02,18.03,165600.0,13.9551,13.9551,13.9319,13.9397,165600.0
2011-06-07 11:35:00,18.02,18.03,18.02,18.02,119000.0,13.9319,13.9397,13.9319,13.9319,119000.0
2011-06-07 11:40:00,18.02,18.02,18.0,18.01,103600.0,13.9319,13.9319,13.9165,13.9242,103600.0
2011-06-07 11:45:00,18.01,18.01,18.0,18.0,41800.0,13.9242,13.9242,13.9165,13.9165,41800.0
2011-06-07 11:50:00,18.0,18.01,18.0,18.0,65200.0,13.9165,13.9242,13.9165,13.9165,65200.0
2011-06-07 11:55:00,18.0,18.03,17.99,18.02,138200.0,13.9165,13.9397,13.9087,13.9319,138200.0
2011-06-07 12:00:00,18.02,18.02,18.01,18.02,26200.0,13.9319,13.9319,13.9242,13.9319,26200.0
2011-06-07 12:05:00,18.02,18.05,18.01,18.05,81200.0,13.9319,13.9551,13.9242,13.9551,81200.0
2011-06-07 12:10:00,18.05,18.05,18.02,18.02,65400.0,13.9551,13.9551,13.9319,13.9319,65400.0
2011-06-07 12:15:00,18.02,18.03,18.0,18.03,51000.0,13.9319,13.9397,13.9165,13.9397,51000.0
2011-06-07 12:20:00,18.03,18.04,18.02,18.04,39000.0,13.9397,13.9474,13.9319,13.9474,39000.0
2011-06-07 12:25:00,18.04,18.05,18.03,18.04,75000.0,13.9474,13.9551,13.9397,13.9474,75000.0
2011-06-07 12:30:00,18.04,18.05,18.04,18.04,48200.0,13.9474,13.9551,13.9474,13.9474,48200.0
2011-06-07 12:35:00,18.04,18.05,18.03,18.04,54800.0,13.9474,13.9551,13.9397,13.9474,54800.0
2011-06-07 12:40:00,18.04,18.04,18.03,18.03,56200.0,13.9474,13.9474,13.9397,13.9397,56200.0
2011-06-07 12:45:00,18.04,18.05,18.04,18.04,60200.0,13.9474,13.9551,13.9474,13.9474,60200.0
2011-06-07 12:50:00,18.05,18.08,18.04,18.07,129400.0,13.9551,13.9783,13.9474,13.9706,129400.0
2011-06-07 12:55:00,18.07,18.1,18.07,18.1,129800.0,13.9706,13.9938,13.9706,13.9938,129800.0
2011-06-07 13:00:00,18.09,18.1,18.08,18.09,138400.0,13.986,13.9938,13.9783,13.986,138400.0
2011-06-07 13:05:00,18.09,18.1,18.08,18.09,78600.0,13.986,13.9938,13.9783,13.986,78600.0
2011-06-07 13:10:00,18.09,18.1,18.08,18.08,99400.0,13.986,13.9938,13.9783,13.9783,99400.0
2011-06-07 13:15:00,18.08,18.1,18.08,18.1,113600.0,13.9783,13.9938,13.9783,13.9938,113600.0
2011-06-07 13:20:00,18.1,18.1,18.09,18.09,43200.0,13.9938,13.9938,13.986,13.986,43200.0
2011-06-07 13:25:00,18.09,18.09,18.08,18.09,47400.0,13.986,13.986,13.9783,13.986,47400.0
2011-06-07 13:30:00,18.09,18.1,18.08,18.1,77200.0,13.986,13.9938,13.9783,13.9938,77200.0
2011-06-07 13:35:00,18.09,18.1,18.09,18.1,83400.0,13.986,13.9938,13.986,13.9938,83400.0
2011-06-07 13:40:00,18.09,18.1,18.08,18.08,34800.0,13.986,13.9938,13.9783,13.9783,34800.0
2011-06-07 13:45:00,18.08,18.08,18.06,18.06,102400.0,13.9783,13.9783,13.9628,13.9628,102400.0
2011-06-07 13:50:00,18.07,18.08,18.06,18.08,48600.0,13.9706,13.9783,13.9628,13.9783,48600.0
2011-06-07 13:55:00,18.08,18.09,18.06,18.06,68000.0,13.9783,13.986,13.9628,13.9628,68000.0
2011-06-07 14:00:00,18.06,18.08,18.06,18.08,47000.0,13.9628,13.9783,13.9628,13.9783,47000.0
2011-06-07 14:05:00,18.07,18.1,18.07,18.1,50600.0,13.9706,13.9938,13.9706,13.9938,50600.0
2011-06-07 14:10:00,18.1,18.11,18.1,18.11,70600.0,13.9938,14.0015,13.9938,14.0015,70600.0
2011-06-07 14:15:00,18.11,18.13,18.11,18.13,89800.0,14.0015,14.017,14.0015,14.017,89800.0
2011-06-07 14:20:00,18.13,18.14,18.13,18.13,65200.0,14.017,14.0247,14.017,14.017,65200.0
2011-06-07 14:25:00,18.13,18.14,18.13,18.13,60200.0,14.017,14.0247,14.017,14.017,60200.0
2011-06-07 14:30:00,18.13,18.14,18.09,18.1,141200.0,14.017,14.0247,13.986,13.9938,141200.0
2011-06-07 14:35:00,18.1,18.11,18.09,18.1,119800.0,13.9938,14.0015,13.986,13.9938,119800.0
2011-06-07 14:40:00,18.1,18.1,18.07,18.08,90200.0,13.9938,13.9938,13.9706,13.9783,90200.0
2011-06-07 14:45:00,18.08,18.1,18.08,18.09,93000.0,13.9783,13.9938,13.9783,13.986,93000.0
2011-06-07 14:50:00,18.09,18.09,18.07,18.08,66200.0,13.986,13.986,13.9706,13.9783,66200.0
2011-06-07 14:55:00,18.07,18.09,18.05,18.08,87000.0,13.9706,13.986,13.9551,13.9783,87000.0
2011-06-07 15:00:00,18.08,18.1,18.07,18.08,113000.0,13.9783,13.9938,13.9706,13.9783,113000.0
2011-06-07 15:05:00,18.08,18.08,18.05,18.05,116400.0,13.9783,13.9783,13.9551,13.9551,116400.0
2011-06-07 15:10:00,18.05,18.07,18.05,18.07,82000.0,13.9551,13.9706,13.9551,13.9706,82000.0
2011-06-07 15:15:00,18.06,18.08,18.05,18.06,105600.0,13.9628,13.9783,13.9551,13.9628,105600.0
2011-06-07 15:20:00,18.06,18.07,18.04,18.05,114200.0,13.9628,13.9706,13.9474,13.9551,114200.0
2011-06-07 15:25:00,18.04,18.06,18.04,18.04,108200.0,13.9474,13.9628,13.9474,13.9474,108200.0
2011-06-07 15:30:00,18.04,18.06,18.03,18.05,200000.0,13.9474,13.9628,13.9397,13.9551,200000.0
2011-06-07 15:35:00,18.05,18.06,18.04,18.06,124000.0,13.9551,13.9628,13.9474,13.9628,124000.0
2011-06-07 15:40:00,18.06,18.06,18.0,18.02,224000.0,13.9628,13.9628,13.9165,13.9319,224000.0
2011-06-07 15:45:00,18.02,18.05,18.0,18.01,475000.0,13.9319,13.9551,13.9165,13.9242,475000.0
2011-06-07 15:50:00,18.01,18.01,17.98,18.0,257000.0,13.9242,13.9242,13.901,13.9165,257000.0
2011-06-07 15:55:00,18.0,18.0,17.96,17.97,370200.0,13.9165,13.9165,13.8855,13.8933,370200.0
2011-06-08 09:30:00,17.91,17.97,17.91,17.91,221400.0,13.8469,13.8933,13.8469,13.8469,221400.0
2011-06-08 09:35:00,17.91,17.91,17.83,17.84,175200.0,13.8469,13.8469,13.785,13.7928,175200.0
2011-06-08 09:40:00,17.83,17.86,17.83,17.85,160800.0,13.785,13.8082,13.785,13.8005,160800.0
2011-06-08 09:45:00,17.85,17.86,17.82,17.85,98400.0,13.8005,13.8082,13.7773,13.8005,98400.0
2011-06-08 09:50:00,17.85,17.85,17.78,17.8,256000.0,13.8005,13.8005,13.7464,13.7618,256000.0
2011-06-08 09:55:00,17.8,17.8,17.78,17.8,72400.0,13.7618,13.7618,13.7464,13.7618,72400.0
2011-06-08 10:00:00,17.81,17.86,17.8,17.86,164800.0,13.7696,13.8082,13.7618,13.8082,164800.0
2011-06-08 10:05:00,17.86,17.9,17.85,17.9,135000.0,13.8082,13.8391,13.8005,13.8391,135000.0
2011-06-08 10:10:00,17.89,17.96,17.88,17.95,211000.0,13.8314,13.8855,13.8237,13.8778,211000.0
2011-06-08 10:15:00,17.95,17.97,17.95,17.96,137400.0,13.8778,13.8933,13.8778,13.8855,137400.0
2011-06-08 10:20:00,17.95,17.98,17.95,17.96,145000.0,13.8778,13.901,13.8778,13.8855,145000.0
2011-06-08 10:25:00,17.97,17.97,17.93,17.97,126600.0,13.8933,13.8933,13.8623,13.8933,126600.0
2011-06-08 10:30:00,17.96,17.97,17.94,17.95,140600.0,13.8855,13.8933,13.8701,13.8778,140600.0
2011-06-08 10:35:00,17.95,17.99,17.95,17.99,182000.0,13.8778,13.9087,13.8778,13.9087,182000.0
2011-06-08 10:40:00,17.99,18.05,17.98,18.04,136800.0,13.9087,13.9551,13.901,13.9474,136800.0
2011-06-08 10:45:00,18.04,18.07,18.04,18.06,113200.0,13.9474,13.9706,13.9474,13.9628,113200.0
2011-06-08 10:50:00,18.05,18.06,18.02,18.03,118600.0,13.9551,13.9628,13.9319,13.9397,118600.0
2011-06-08 10:55:00,18.03,18.04,18.0,18.02,106200.0,13.9397,13.9474,13.9165,13.9319,106200.0
2011-06-08 11:00:00,18.02,18.04,18.01,18.04,96200.0,13.9319,13.9474,13.9242,13.9474,96200.0
2011-06-08 11:05:00,18.04,18.07,18.01,18.04,171200.0,13.9474,13.9706,13.9242,13.9474,171200.0
2011-06-08 11:10:00,18.04,18.04,18.0,18.0,170200.0,13.9474,13.9474,13.9165,13.9165,170200.0
2011-06-08 11:15:00,18.0,18.0,17.99,18.0,101000.0,13.9165,13.9165,13.9087,13.9165,101000.0
2011-06-08 11:20:00,18.0,18.0,18.0,18.0,85400.0,13.9165,13.9165,13.9165,13.9165,85400.0
2011-06-08 11:25:00,18.0,18.0,17.97,17.98,197600.0,13.9165,13.9165,13.8933,13.901,197600.0
2011-06-08 11:30:00,17.98,17.99,17.96,17.98,93000.0,13.901,13.9087,13.8855,13.901,93000.0
2011-06-08 11:35:00,17.98,18.0,17.98,17.99,72400.0,13.901,13.9165,13.901,13.9087,72400.0
2011-06-08 11:40:00,17.99,17.99,17.97,17.98,80800.0,13.9087,13.9087,13.8933,13.901,80800.0
2011-06-08 11:45:00,17.98,17.99,17.96,17.97,75200.0,13.901,13.9087,13.8855,13.8933,75200.0
2011-06-08 11:50:00,17.96,17.98,17.96,17.98,101800.0,13.8855,13.901,13.8855,13.901,101800.0
2011-06-08 11:55:00,17.98,18.01,17.98,18.0,94200.0,13.901,13.9242,13.901,13.9165,94200.0
2011-06-08 12:00:00,18.01,18.01,17.98,17.99,99400.0,13.9242,13.9242,13.901,13.9087,99400.0
2011-06-08 12:05:00,17.99,18.0,17.98,18.0,91000.0,13.9087,13.9165,13.901,13.9165,91000.0
2011-06-08 12:10:00,18.0,18.03,18.0,18.01,83200.0,13.9165,13.9397,13.9165,13.9242,83200.0
2011-06-08 12:15:00,18.01,18.02,18.01,18.02,60200.0,13.9242,13.9319,13.9242,13.9319,60200.0
2011-06-08 12:20:00,18.02,18.04,18.0,18.01,222800.0,13.9319,13.9474,13.9165,13.9242,222800.0
2011-06-08 12:25:00,18.01,18.02,17.99,18.0,334800.0,13.9242,13.9319,13.9087,13.9165,334800.0
2011-06-08 12:30:00,17.99,17.99,17.97,17.97,26200.0,13.9087,13.9087,13.8933,13.8933,26200.0
2011-06-08 12:35:00,17.97,17.98,17.95,17.98,106600.0,13.8933,13.901,13.8778,13.901,106600.0
2011-06-08 12:40:00,17.98,17.99,17.97,17.99,59000.0,13.901,13.9087,13.8933,13.9087,59000.0
2011-06-08 12:45:00,17.98,18.0,17.98,18.0,80000.0,13.901,13.9165,13.901,13.9165,80000.0
2011-06-08 12:50:00,18.0,18.03,18.0,18.03,103400.0,13.9165,13.9397,13.9165,13.9397,103400.0
2011-06-08 12:55:00,18.02,18.06,18.02,18.06,98200.0,13.9319,13.9628,13.9319,13.9628,98200.0
2011-06-08 13:00:00,18.06,18.07,18.05,18.06,104200.0,13.9628,13.9706,13.9551,13.9628,104200.0
2011-06-08 13:05:00,18.05,18.07,18.05,18.06,63800.0,13.9551,13.9706,13.9551,13.9628,63800.0
2011-06-08 13:10:00,18.06,18.06,18.04,18.04,46600.0,13.9628,13.9628,13.9474,13.9474,46600.0
2011-06-08 13:15:00,18.04,18.06,18.04,18.06,188200.0,13.9474,13.9628,13.9474,13.9628,188200.0
2011-06-08 13:20:00,18.05,18.06,18.03,18.03,225200.0,13.9551,13.9628,13.9397,13.9397,225200.0
2011-06-08 13:25:00,18.04,18.05,18.03,18.05,47400.0,13.9474,13.9551,13.9397,13.9551,47400.0
2011-06-08 13:30:00,18.04,18.05,17.99,17.99,137200.0,13.9474,13.9551,13.9087,13.9087,137200.0
2011-06-08 13:35:00,18.0,18.0,17.95,17.95,100800.0,13.9165,13.9165,13.8778,13.8778,100800.0
2011-06-08 13:40:00,17.95,17.96,17.91,17.91,161600.0,13.8778,13.8855,13.8469,13.8469,161600.0
2011-06-08 13:45:00,17.91,17.92,17.9,17.9,50200.0,13.8469,13.8546,13.8391,13.8391,50200.0
2011-06-08 13:50:00,17.9,17.91,17.88,17.89,58000.0,13.8391,13.8469,13.8237,13.8314,58000.0
2011-06-08 13:55:00,17.89,17.91,17.88,17.9,148600.0,13.8314,13.8469,13.8237,13.8391,148600.0
2011-06-08 14:00:00,17.9,17.92,17.9,17.91,93600.0,13.8391,13.8546,13.8391,13.8469,93600.0
2011-06-08 14:05:00,17.91,17.92,17.9,17.9,87400.0,13.8469,13.8546,13.8391,13.8391,87400.0
2011-06-08 14:10:00,17.9,17.92,17.9,17.91,96800.0,13.8391,13.8546,13.8391,13.8469,96800.0
2011-06-08 14:15:00,17.91,17.93,17.91,17.92,85200.0,13.8469,13.8623,13.8469,13.8546,85200.0
2011-06-08 14:20:00,17.91,17.92,17.88,17.9,151400.0,13.8469,13.8546,13.8237,13.8391,151400.0
2011-06-08 14:25:00,17.9,17.92,17.89,17.91,111800.0,13.8391,13.8546,13.8314,13.8469,111800.0
2011-06-08 14:30:00,17.9,17.95,17.9,17.95,131200.0,13.8391,13.8778,13.8391,13.8778,131200.0
2011-06-08 14:35:00,17.95,17.97,17.94,17.97,144800.0,13.8778,13.8933,13.8701,13.8933,144800.0
2011-06-08 14:40:00,17.97,17.98,17.95,17.95,79400.0,13.8933,13.901,13.8778,13.8778,79400.0
2011-06-08 14:45:00,17.95,17.96,17.94,17.95,100000.0,13.8778,13.8855,13.8701,13.8778,100000.0
2011-06-08 14:50:00,17.95,17.96,17.94,17.96,57000.0,13.8778,13.8855,13.8701,13.8855,57000.0
2011-06-08 14:55:00,17.95,17.96,17.94,17.94,67200.0,13.8778,13.8855,13.8701,13.8701,67200.0
2011-06-08 15:00:00,17.94,17.95,17.93,17.95,58800.0,13.8701,13.8778,13.8623,13.8778,58800.0
2011-06-08 15:05:00,17.94,17.95,17.93,17.93,59000.0,13.8701,13.8778,13.8623,13.8623,59000.0
2011-06-08 15:10:00,17.93,17.94,17.91,17.92,99400.0,13.8623,13.8701,13.8469,13.8546,99400.0
2011-06-08 15:15:00,17.92,17.92,17.89,17.9,121800.0,13.8546,13.8546,13.8314,13.8391,121800.0
2011-06-08 15:20:00,17.9,17.9,17.87,17.88,127800.0,13.8391,13.8391,13.816,13.8237,127800.0
2011-06-08 15:25:00,17.88,17.89,17.86,17.88,113000.0,13.8237,13.8314,13.8082,13.8237,113000.0
2011-06-08 15:30:00,17.88,17.9,17.87,17.87,181200.0,13.8237,13.8391,13.816,13.816,181200.0
2011-06-08 15:35:00,17.87,17.9,17.86,17.89,147400.0,13.816,13.8391,13.8082,13.8314,147400.0
2011-06-08 15:40:00,17.88,17.9,17.86,17.89,174600.0,13.8237,13.8391,13.8082,13.8314,174600.0
2011-06-08 15:45:00,17.9,17.93,17.89,17.91,161000.0,13.8391,13.8623,13.8314,13.8469,161000.0
2011-06-08 15:50:00,17.91,17.92,17.89,17.89,162800.0,13.8469,13.8546,13.8314,13.8314,162800.0
2011-06-08 15:55:00,17.89,17.9,17.86,17.87,480400.0,13.8314,13.8391,13.8082,13.816,480400.0
2011-06-09 09:30:00,17.88,17.88,17.8,17.8,173200.0,13.8237,13.8237,13.7618,13.7618,173200.0
2011-06-09 09:35:00,17.81,17.81,17.77,17.79,137000.0,13.7696,13.7696,13.7386,13.7541,137000.0
2011-06-09 09:40:00,17.79,17.81,17.77,17.8,135200.0,13.7541,13.7696,13.7386,13.7618,135200.0
2011-06-09 09:45:00,17.8,17.8,17.76,17.78,107200.0,13.7618,13.7618,13.7309,13.7464,107200.0
2011-06-09 09:50:00,17.78,17.82,17.77,17.79,270000.0,13.7464,13.7773,13.7386,13.7541,270000.0
2011-06-09 09:55:00,17.79,17.83,17.79,17.82,240200.0,13.7541,13.785,13.7541,13.7773,240200.0
2011-06-09 10:00:00,17.83,17.88,17.82,17.88,80200.0,13.785,13.8237,13.7773,13.8237,80200.0
2011-06-09 10:05:00,17.87,17.9,17.87,17.88,71000.0,13.816,13.8391,13.816,13.8237,71000.0
2011-06-09 10:10:00,17.88,17.89,17.86,17.87,90400.0,13.8237,13.8314,13.8082,13.816,90400.0
2011-06-09 10:15:00,17.88,17.9,17.87,17.88,135000.0,13.8237,13.8391,13.816,13.8237,135000.0
2011-06-09 10:20:00,17.88,17.89,17.87,17.88,43800.0,13.8237,13.8314,13.816,13.8237,43800.0
2011-06-09 10:25:00,17.88,17.9,17.87,17.89,121600.0,13.8237,13.8391,13.816,13.8314,121600.0
2011-06-09 10:30:00,17.89,17.9,17.89,17.9,91400.0,13.8314,13.8391,13.8314,13.8391,91400.0
2011-06-09 10:35:00,17.89,17.9,17.86,17.88,36000.0,13.8314,13.8391,13.8082,13.8237,36000.0
2011-06-09 10:40:00,17.88,17.9,17.86,17.86,53400.0,13.8237,13.8391,13.8082,13.8082,53400.0
2011-06-09 10:45:00,17.86,17.89,17.85,17.89,69400.0,13.8082,13.8314,13.8005,13.8314,69400.0
2011-06-09 10:50:00,17.89,17.9,17.86,17.88,139000.0,13.8314,13.8391,13.8082,13.8237,139000.0
2011-06-09 10:55:00,17.88,17.9,17.86,17.86,114600.0,13.8237,13.8391,13.8082,13.8082,114600.0
2011-06-09 11:00:00,17.87,17.89,17.85,17.87,61400.0,13.816,13.8314,13.8005,13.816,61400.0
2011-06-09 11:05:00,17.87,17.89,17.85,17.85,44600.0,13.816,13.8314,13.8005,13.8005,44600.0
2011-06-09 11:10:00,17.84,17.86,17.83,17.86,119000.0,13.7928,13.8082,13.785,13.8082,119000.0
2011-06-09 11:15:00,17.85,17.88,17.84,17.88,67200.0,13.8005,13.8237,13.7928,13.8237,67200.0
2011-06-09 11:20:00,17.87,17.88,17.85,17.86,40000.0,13.816,13.8237,13.8005,13.8082,40000.0
2011-06-09 11:25:00,17.86,17.86,17.84,17.85,58000.0,13.8082,13.8082,13.7928,13.8005,58000.0
2011-06-09 11:30:00,17.85,17.87,17.84,17.86,62600.0,13.8005,13.816,13.7928,13.8082,62600.0
2011-06-09 11:35:00,17.86,17.88,17.86,17.86,40000.0,13.8082,13.8237,13.8082,13.8082,40000.0
2011-06-09 11:40:00,17.86,17.86,17.86,17.86,12200.0,13.8082,13.8082,13.8082,13.8082,12200.0
2011-06-09 11:45:00,17.86,17.86,17.86,17.86,29200.0,13.8082,13.8082,13.8082,13.8082,29200.0
2011-06-09 11:50:00,17.86,17.89,17.86,17.87,101200.0,13.8082,13.8314,13.8082,13.816,101200.0
2011-06-09 11:55:00,17.86,17.89,17.86,17.89,62000.0,13.8082,13.8314,13.8082,13.8314,62000.0
2011-06-09 12:00:00,17.88,17.9,17.88,17.9,43000.0,13.8237,13.8391,13.8237,13.8391,43000.0
2011-06-09 12:05:00,17.9,17.91,17.89,17.91,111600.0,13.8391,13.8469,13.8314,13.8469,111600.0
2011-06-09 12:10:00,17.91,17.91,17.89,17.89,41000.0,13.8469,13.8469,13.8314,13.8314,41000.0
2011-06-09 12:15:00,17.89,17.91,17.89,17.91,59800.0,13.8314,13.8469,13.8314,13.8469,59800.0
2011-06-09 12:20:00,17.91,17.91,17.88,17.88,49400.0,13.8469,13.8469,13.8237,13.8237,49400.0
2011-06-09 12:25:00,17.88,17.88,17.85,17.86,143400.0,13.8237,13.8237,13.8005,13.8082,143400.0
2011-06-09 12:30:00,17.85,17.87,17.85,17.86,66000.0,13.8005,13.816,13.8005,13.8082,66000.0
2011-06-09 12:35:00,17.86,17.86,17.84,17.84,20600.0,13.8082,13.8082,13.7928,13.7928,20600.0
2011-06-09 12:40:00,17.85,17.86,17.85,17.85,90800.0,13.8005,13.8082,13.8005,13.8005,90800.0
2011-06-09 12:45:00,17.85,17.86,17.84,17.84,89800.0,13.8005,13.8082,13.7928,13.7928,89800.0
2011-06-09 12:50:00,17.84,17.84,17.84,17.84,52200.0,13.7928,13.7928,13.7928,13.7928,52200.0
2011-06-09 12:55:00,17.84,17.85,17.82,17.83,57400.0,13.7928,13.8005,13.7773,13.785,57400.0
2011-06-09 13:00:00,17.82,17.83,17.82,17.82,105600.0,13.7773,13.785,13.7773,13.7773,105600.0
2011-06-09 13:05:00,17.83,17.83,17.81,17.81,97400.0,13.785,13.785,13.7696,13.7696,97400.0
2011-06-09 13:10:00,17.81,17.82,17.81,17.82,65000.0,13.7696,13.7773,13.7696,13.7773,65000.0
2011-06-09 13:15:00,17.82,17.84,17.81,17.84,49800.0,13.7773,13.7928,13.7696,13.7928,49800.0
2011-06-09 13:20:00,17.84,17.84,17.83,17.84,20400.0,13.7928,13.7928,13.785,13.7928,20400.0
2011-06-09 13:25:00,17.84,17.84,17.81,17.81,94200.0,13.7928,13.7928,13.7696,13.7696,94200.0
2011-06-09 13:30:00,17.81,17.82,17.8,17.81,64800.0,13.7696,13.7773,13.7618,13.7696,64800.0
2011-06-09 13:35:00,17.82,17.82,17.8,17.81,80600.0,13.7773,13.7773,13.7618,13.7696,80600.0
2011-06-09 13:40:00,17.81,17.83,17.81,17.83,33200.0,13.7696,13.785,13.7696,13.785,33200.0
2011-06-09 13:45:00,17.83,17.83,17.79,17.79,155600.0,13.785,13.785,13.7541,13.7541,155600.0
2011-06-09 13:50:00,17.8,17.82,17.8,17.82,95600.0,13.7618,13.7773,13.7618,13.7773,95600.0
2011-06-09 13:55:00,17.82,17.82,17.8,17.8,77600.0,13.7773,13.7773,13.7618,13.7618,77600.0
2011-06-09 14:00:00,17.8,17.82,17.8,17.82,120800.0,13.7618,13.7773,13.7618,13.7773,120800.0
2011-06-09 14:05:00,17.82,17.83,17.82,17.82,36400.0,13.7773,13.785,13.7773,13.7773,36400.0
2011-06-09 14:10:00,17.83,17.84,17.82,17.84,69400.0,13.785,13.7928,13.7773,13.7928,69400.0
2011-06-09 14:15:00,17.84,17.85,17.83,17.84,48400.0,13.7928,13.8005,13.785,13.7928,48400.0
2011-06-09 14:20:00,17.84,17.84,17.81,17.81,126200.0,13.7928,13.7928,13.7696,13.7696,126200.0
2011-06-09 14:25:00,17.82,17.82,17.8,17.82,184000.0,13.7773,13.7773,13.7618,13.7773,184000.0
2011-06-09 14:30:00,17.82,17.83,17.81,17.82,167600.0,13.7773,13.785,13.7696,13.7773,167600.0
2011-06-09 14:35:00,17.81,17.82,17.79,17.8,142400.0,13.7696,13.7773,13.7541,13.7618,142400.0
2011-06-09 14:40:00,17.8,17.81,17.8,17.8,81000.0,13.7618,13.7696,13.7618,13.7618,81000.0
2011-06-09 14:45:00,17.8,17.81,17.8,17.8,76800.0,13.7618,13.7696,13.7618,13.7618,76800.0
2011-06-09 14:50:00,17.8,17.81,17.8,17.81,102600.0,13.7618,13.7696,13.7618,13.7696,102600.0
2011-06-09 14:55:00,17.81,17.82,17.8,17.82,92600.0,13.7696,13.7773,13.7618,13.7773,92600.0
2011-06-09 15:00:00,17.82,17.83,17.81,17.82,98600.0,13.7773,13.785,13.7696,13.7773,98600.0
2011-06-09 15:05:00,17.82,17.83,17.8,17.8,116800.0,13.7773,13.785,13.7618,13.7618,116800.0
2011-06-09 15:10:00,17.81,17.83,17.8,17.81,111200.0,13.7696,13.785,13.7618,13.7696,111200.0
2011-06-09 15:15:00,17.81,17.82,17.8,17.8,138800.0,13.7696,13.7773,13.7618,13.7618,138800.0
2011-06-09 15:20:00,17.8,17.81,17.79,17.81,116800.0,13.7618,13.7696,13.7541,13.7696,116800.0
2011-06-09 15:25:00,17.8,17.81,17.79,17.8,136400.0,13.7618,13.7696,13.7541,13.7618,136400.0
2011-06-09 15:30:00,17.81,17.81,17.78,17.79,159800.0,13.7696,13.7696,13.7464,13.7541,159800.0
2011-06-09 15:35:00,17.79,17.82,17.79,17.8,315200.0,13.7541,13.7773,13.7541,13.7618,315200.0
2011-06-09 15:40:00,17.8,17.81,17.79,17.81,173000.0,13.7618,13.7696,13.7541,13.7696,173000.0
2011-06-09 15:45:00,17.81,17.81,17.75,17.77,382800.0,13.7696,13.7696,13.7232,13.7386,382800.0
2011-06-09 15:50:00,17.77,17.78,17.75,17.77,332200.0,13.7386,13.7464,13.7232,13.7386,332200.0
2011-06-09 15:55:00,17.77,17.78,17.76,17.76,461000.0,13.7386,13.7464,13.7309,13.7309,461000.0
2011-06-10 09:30:00,17.7,17.75,17.68,17.68,207600.0,13.6845,13.7232,13.6691,13.6691,207600.0
2011-06-10 09:35:00,17.69,17.72,17.66,17.68,99600.0,13.6768,13.7,13.6536,13.6691,99600.0
2011-06-10 09:40:00,17.68,17.7,17.66,17.66,116000.0,13.6691,13.6845,13.6536,13.6536,116000.0
2011-06-10 09:45:00,17.66,17.7,17.65,17.7,189600.0,13.6536,13.6845,13.6459,13.6845,189600.0
2011-06-10 09:50:00,17.7,17.7,17.64,17.65,154000.0,13.6845,13.6845,13.6381,13.6459,154000.0
2011-06-10 09:55:00,17.65,17.66,17.61,17.64,104800.0,13.6459,13.6536,13.6149,13.6381,104800.0
2011-06-10 10:00:00,17.64,17.65,17.61,17.61,177400.0,13.6381,13.6459,13.6149,13.6149,177400.0
2011-06-10 10:05:00,17.61,17.62,17.56,17.57,196200.0,13.6149,13.6227,13.5763,13.584,196200.0
2011-06-10 10:10:00,17.57,17.6,17.56,17.59,149000.0,13.584,13.6072,13.5763,13.5995,149000.0
2011-06-10 10:15:00,17.59,17.63,17.58,17.62,78200.0,13.5995,13.6304,13.5917,13.6227,78200.0
2011-06-10 10:20:00,17.61,17.66,17.6,17.64,155600.0,13.6149,13.6536,13.6072,13.6381,155600.0
2011-06-10 10:25:00,17.64,17.65,17.62,17.64,115200.0,13.6381,13.6459,13.6227,13.6381,115200.0
2011-06-10 10:30:00,17.64,17.64,17.61,17.63,90800.0,13.6381,13.6381,13.6149,13.6304,90800.0
2011-06-10 10:35:00,17.63,17.64,17.62,17.63,57800.0,13.6304,13.6381,13.6227,13.6304,57800.0
2011-06-10 10:40:00,17.63,17.63,17.57,17.59,170600.0,13.6304,13.6304,13.584,13.5995,170600.0
2011-06-10 10:45:00,17.59,17.59,17.57,17.58,71400.0,13.5995,13.5995,13.584,13.5917,71400.0
2011-06-10 10:50:00,17.58,17.59,17.55,17.57,66000.0,13.5917,13.5995,13.5685,13.584,66000.0
2011-06-10 10:55:00,17.57,17.58,17.55,17.57,79000.0,13.584,13.5917,13.5685,13.584,79000.0
2011-06-10 11:00:00,17.58,17.58,17.54,17.54,95000.0,13.5917,13.5917,13.5608,13.5608,95000.0
2011-06-10 11:05:00,17.54,17.55,17.5,17.53,199800.0,13.5608,13.5685,13.5299,13.5531,199800.0
2011-06-10 11:10:00,17.53,17.55,17.52,17.53,128600.0,13.5531,13.5685,13.5454,13.5531,128600.0
2011-06-10 11:15:00,17.53,17.54,17.51,17.54,98200.0,13.5531,13.5608,13.5376,13.5608,98200.0
2011-06-10 11:20:00,17.54,17.57,17.54,17.57,75600.0,13.5608,13.584,13.5608,13.584,75600.0
2011-06-10 11:25:00,17.57,17.6,17.56,17.6,119000.0,13.584,13.6072,13.5763,13.6072,119000.0
2011-06-10 11:30:00,17.6,17.6,17.55,17.57,96000.0,13.6072,13.6072,13.5685,13.584,96000.0
2011-06-10 11:35:00,17.57,17.57,17.53,17.54,79600.0,13.584,13.584,13.5531,13.5608,79600.0
2011-06-10 11:40:00,17.54,17.57,17.54,17.57,30200.0,13.5608,13.584,13.5608,13.584,30200.0
2011-06-10 11:45:00,17.57,17.57,17.55,17.56,60800.0,13.584,13.584,13.5685,13.5763,60800.0
2011-06-10 11:50:00,17.56,17.56,17.54,17.55,55200.0,13.5763,13.5763,13.5608,13.5685,55200.0
2011-06-10 11:55:00,17.55,17.56,17.53,17.55,55600.0,13.5685,13.5763,13.5531,13.5685,55600.0
2011-06-10 12:00:00,17.55,17.56,17.54,17.55,74200.0,13.5685,13.5763,13.5608,13.5685,74200.0
2011-06-10 12:05:00,17.55,17.56,17.54,17.56,52200.0,13.5685,13.5763,13.5608,13.5763,52200.0
2011-06-10 12:10:00,17.55,17.56,17.53,17.54,124000.0,13.5685,13.5763,13.5531,13.5608,124000.0
2011-06-10 12:15:00,17.54,17.56,17.54,17.56,77000.0,13.5608,13.5763,13.5608,13.5763,77000.0
2011-06-10 12:20:00,17.56,17.57,17.55,17.56,43200.0,13.5763,13.584,13.5685,13.5763,43200.0
2011-06-10 12:25:00,17.56,17.58,17.55,17.57,99800.0,13.5763,13.5917,13.5685,13.584,99800.0
2011-06-10 12:30:00,17.57,17.59,17.57,17.58,82400.0,13.584,13.5995,13.584,13.5917,82400.0
2011-06-10 12:35:00,17.58,17.6,17.57,17.59,112000.0,13.5917,13.6072,13.584,13.5995,112000.0
2011-06-10 12:40:00,17.6,17.6,17.58,17.58,42000.0,13.6072,13.6072,13.5917,13.5917,42000.0
2011-06-10 12:45:00,17.58,17.59,17.58,17.59,43200.0,13.5917,13.5995,13.5917,13.5995,43200.0
2011-06-10 12:50:00,17.59,17.6,17.58,17.59,65400.0,13.5995,13.6072,13.5917,13.5995,65400.0
2011-06-10 12:55:00,17.59,17.6,17.58,17.6,76000.0,13.5995,13.6072,13.5917,13.6072,76000.0
2011-06-10 13:00:00,17.6,17.6,17.55,17.57,77600.0,13.6072,13.6072,13.5685,13.584,77600.0
2011-06-10 13:05:00,17.57,17.57,17.56,17.56,93400.0,13.584,13.584,13.5763,13.5763,93400.0
2011-06-10 13:10:00,17.56,17.56,17.53,17.55,715000.0,13.5763,13.5763,13.5531,13.5685,715000.0
2011-06-10 13:15:00,17.55,17.56,17.54,17.56,122400.0,13.5685,13.5763,13.5608,13.5763,122400.0
2011-06-10 13:20:00,17.56,17.56,17.54,17.54,153400.0,13.5763,13.5763,13.5608,13.5608,153400.0
2011-06-10 13:25:00,17.55,17.57,17.55,17.56,115000.0,13.5685,13.584,13.5685,13.5763,115000.0
2011-06-10 13:30:00,17.57,17.59,17.56,17.58,194800.0,13.584,13.5995,13.5763,13.5917,194800.0
2011-06-10 13:35:00,17.58,17.58,17.56,17.57,104000.0,13.5917,13.5917,13.5763,13.584,104000.0
2011-06-10 13:40:00,17.57,17.58,17.56,17.57,202200.0,13.584,13.5917,13.5763,13.584,202200.0
2011-06-10 13:45:00,17.57,17.58,17.56,17.58,111200.0,13.584,13.5917,13.5763,13.5917,111200.0
2011-06-10 13:50:00,17.58,17.59,17.57,17.58,98800.0,13.5917,13.5995,13.584,13.5917,98800.0
2011-06-10 13:55:00,17.58,17.58,17.58,17.58,63000.0,13.5917,13.5917,13.5917,13.5917,63000.0
2011-06-10 14:00:00,17.58,17.61,17.58,17.61,107400.0,13.5917,13.6149,13.5917,13.6149,107400.0
2011-06-10 14:05:00,17.61,17.66,17.61,17.63,157800.0,13.6149,13.6536,13.6149,13.6304,157800.0
2011-06-10 14:10:00,17.63,17.64,17.61,17.64,160000.0,13.6304,13.6381,13.6149,13.6381,160000.0
2011-06-10 14:15:00,17.64,17.68,17.63,17.68,166400.0,13.6381,13.6691,13.6304,13.6691,166400.0
2011-06-10 14:20:00,17.68,17.68,17.64,17.65,251400.0,13.6691,13.6691,13.6381,13.6459,251400.0
2011-06-10 14:25:00,17.65,17.67,17.65,17.65,318800.0,13.6459,13.6613,13.6459,13.6459,318800.0
2011-06-10 14:30:00,17.65,17.68,17.65,17.65,128400.0,13.6459,13.6691,13.6459,13.6459,128400.0
2011-06-10 14:35:00,17.65,17.68,17.65,17.66,108000.0,13.6459,13.6691,13.6459,13.6536,108000.0
2011-06-10 14:40:00,17.66,17.68,17.65,17.66,140400.0,13.6536,13.6691,13.6459,13.6536,140400.0
2011-06-10 14:45:00,17.66,17.68,17.66,17.67,78600.0,13.6536,13.6691,13.6536,13.6613,78600.0
2011-06-10 14:50:00,17.67,17.69,17.67,17.68,64800.0,13.6613,13.6768,13.6613,13.6691,64800.0
2011-06-10 14:55:00,17.68,17.74,17.68,17.74,102600.0,13.6691,13.7154,13.6691,13.7154,102600.0
2011-06-10 15:00:00,17.74,17.74,17.72,17.73,202000.0,13.7154,13.7154,13.7,13.7077,202000.0
2011-06-10 15:05:00,17.73,17.74,17.7,17.72,191000.0,13.7077,13.7154,13.6845,13.7,191000.0
2011-06-10 15:10:00,17.72,17.73,17.71,17.71,181200.0,13.7,13.7077,13.6922,13.6922,181200.0
2011-06-10 15:15:00,17.71,17.74,17.7,17.74,148600.0,13.6922,13.7154,13.6845,13.7154,148600.0
2011-06-10 15:20:00,17.73,17.74,17.72,17.72,108600.0,13.7077,13.7154,13.7,13.7,108600.0
2011-06-10 15:25:00,17.73,17.74,17.7,17.7,154400.0,13.7077,13.7154,13.6845,13.6845,154400.0
2011-06-10 15:30:00,17.7,17.72,17.68,17.68,171600.0,13.6845,13.7,13.6691,13.6691,171600.0
2011-06-10 15:35:00,17.68,17.68,17.63,17.64,160800.0,13.6691,13.6691,13.6304,13.6381,160800.0
2011-06-10 15:40:00,17.64,17.64,17.6,17.61,177200.0,13.6381,13.6381,13.6072,13.6149,177200.0
2011-06-10 15:45:00,17.61,17.61,17.57,17.58,266200.0,13.6149,13.6149,13.584,13.5917,266200.0
2011-06-10 15:50:00,17.58,17.59,17.54,17.54,304000.0,13.5917,13.5995,13.5608,13.5608,304000.0
2011-06-10 15:55:00,17.54,17.56,17.53,17.56,625200.0,13.5608,13.5763,13.5531,13.5763,625200.0
2011-06-13 09:30:00,17.57,17.59,17.52,17.59,529200.0,13.584,13.5995,13.5454,13.5995,529200.0
2011-06-13 09:35:00,17.58,17.69,17.58,17.64,196600.0,13.5917,13.6768,13.5917,13.6381,196600.0
2011-06-13 09:40:00,17.65,17.66,17.61,17.64,280800.0,13.6459,13.6536,13.6149,13.6381,280800.0
2011-06-13 09:45:00,17.64,17.67,17.64,17.65,141000.0,13.6381,13.6613,13.6381,13.6459,141000.0
2011-06-13 09:50:00,17.65,17.68,17.64,17.67,305400.0,13.6459,13.6691,13.6381,13.6613,305400.0
2011-06-13 09:55:00,17.67,17.73,17.67,17.73,196200.0,13.6613,13.7077,13.6613,13.7077,196200.0
2011-06-13 10:00:00,17.73,17.74,17.64,17.67,358200.0,13.7077,13.7154,13.6381,13.6613,358200.0
2011-06-13 10:05:00,17.67,17.67,17.63,17.65,137200.0,13.6613,13.6613,13.6304,13.6459,137200.0
2011-06-13 10:10:00,17.65,17.67,17.63,17.63,86400.0,13.6459,13.6613,13.6304,13.6304,86400.0
2011-06-13 10:15:00,17.63,17.64,17.6,17.6,88600.0,13.6304,13.6381,13.6072,13.6072,88600.0
2011-06-13 10:20:00,17.61,17.64,17.6,17.63,110000.0,13.6149,13.6381,13.6072,13.6304,110000.0
2011-06-13 10:25:00,17.62,17.64,17.61,17.63,60200.0,13.6227,13.6381,13.6149,13.6304,60200.0
2011-06-13 10:30:00,17.63,17.63,17.6,17.6,101200.0,13.6304,13.6304,13.6072,13.6072,101200.0
2011-06-13 10:35:00,17.6,17.6,17.58,17.59,108600.0,13.6072,13.6072,13.5917,13.5995,108600.0
2011-06-13 10:40:00,17.59,17.59,17.55,17.55,75200.0,13.5995,13.5995,13.5685,13.5685,75200.0
2011-06-13 10:45:00,17.55,17.55,17.54,17.55,96400.0,13.5685,13.5685,13.5608,13.5685,96400.0
2011-06-13 10:50:00,17.55,17.55,17.53,17.54,53400.0,13.5685,13.5685,13.5531,13.5608,53400.0
2011-06-13 10:55:00,17.54,17.54,17.51,17.52,54400.0,13.5608,13.5608,13.5376,13.5454,54400.0
2011-06-13 11:00:00,17.51,17.52,17.5,17.5,72400.0,13.5376,13.5454,13.5299,13.5299,72400.0
2011-06-13 11:05:00,17.5,17.52,17.48,17.49,191600.0,13.5299,13.5454,13.5144,13.5222,191600.0
2011-06-13 11:10:00,17.49,17.5,17.48,17.5,87200.0,13.5222,13.5299,13.5144,13.5299,87200.0
2011-06-13 11:15:00,17.5,17.52,17.5,17.52,120200.0,13.5299,13.5454,13.5299,13.5454,120200.0
2011-06-13 11:20:00,17.52,17.53,17.5,17.53,99800.0,13.5454,13.5531,13.5299,13.5531,99800.0
2011-06-13 11:25:00,17.52,17.53,17.52,17.52,66800.0,13.5454,13.5531,13.5454,13.5454,66800.0
2011-06-13 11:30:00,17.51,17.52,17.5,17.5,95200.0,13.5376,13.5454,13.5299,13.5299,95200.0
2011-06-13 11:35:00,17.5,17.5,17.48,17.48,92400.0,13.5299,13.5299,13.5144,13.5144,92400.0
2011-06-13 11:40:00,17.49,17.49,17.43,17.43,196000.0,13.5222,13.5222,13.4758,13.4758,196000.0
2011-06-13 11:45:00,17.43,17.45,17.41,17.42,249000.0,13.4758,13.4912,13.4603,13.468,249000.0
2011-06-13 11:50:00,17.42,17.42,17.39,17.4,252400.0,13.468,13.468,13.4448,13.4526,252400.0
2011-06-13 11:55:00,17.4,17.4,17.37,17.39,201600.0,13.4526,13.4526,13.4294,13.4448,201600.0
2011-06-13 12:00:00,17.39,17.41,17.38,17.4,165600.0,13.4448,13.4603,13.4371,13.4526,165600.0
2011-06-13 12:05:00,17.4,17.41,17.4,17.4,74600.0,13.4526,13.4603,13.4526,13.4526,74600.0
2011-06-13 12:10:00,17.4,17.42,17.39,17.42,64200.0,13.4526,13.468,13.4448,13.468,64200.0
2011-06-13 12:15:00,17.42,17.43,17.39,17.4,101000.0,13.468,13.4758,13.4448,13.4526,101000.0
2011-06-13 12:20:00,17.4,17.42,17.4,17.4,90000.0,13.4526,13.468,13.4526,13.4526,90000.0
2011-06-13 12:25:00,17.4,17.41,17.39,17.39,97800.0,13.4526,13.4603,13.4448,13.4448,97800.0
2011-06-13 12:30:00,17.39,17.43,17.39,17.43,118600.0,13.4448,13.4758,13.4448,13.4758,118600.0
2011-06-13 12:35:00,17.43,17.43,17.41,17.42,102400.0,13.4758,13.4758,13.4603,13.468,102400.0
2011-06-13 12:40:00,17.42,17.43,17.4,17.42,106800.0,13.468,13.4758,13.4526,13.468,106800.0
2011-06-13 12:45:00,17.42,17.42,17.39,17.4,78800.0,13.468,13.468,13.4448,13.4526,78800.0
2011-06-13 12:50:00,17.4,17.4,17.39,17.4,109000.0,13.4526,13.4526,13.4448,13.4526,109000.0
2011-06-13 12:55:00,17.39,17.41,17.37,17.39,127400.0,13.4448,13.4603,13.4294,13.4448,127400.0
2011-06-13 13:00:00,17.39,17.39,17.33,17.33,145400.0,13.4448,13.4448,13.3985,13.3985,145400.0
2011-06-13 13:05:00,17.34,17.35,17.31,17.33,131400.0,13.4062,13.4139,13.383,13.3985,131400.0
2011-06-13 13:10:00,17.33,17.34,17.32,17.33,89200.0,13.3985,13.4062,13.3907,13.3985,89200.0
2011-06-13 13:15:00,17.34,17.38,17.34,17.38,87600.0,13.4062,13.4371,13.4062,13.4371,87600.0
2011-06-13 13:20:00,17.38,17.38,17.36,17.38,61200.0,13.4371,13.4371,13.4217,13.4371,61200.0
2011-06-13 13:25:00,17.38,17.42,17.38,17.42,120000.0,13.4371,13.468,13.4371,13.468,120000.0
2011-06-13 13:30:00,17.42,17.43,17.41,17.41,49800.0,13.468,13.4758,13.4603,13.4603,49800.0
2011-06-13 13:35:00,17.41,17.43,17.4,17.43,104800.0,13.4603,13.4758,13.4526,13.4758,104800.0
2011-06-13 13:40:00,17.44,17.48,17.44,17.46,143400.0,13.4835,13.5144,13.4835,13.499,143400.0
2011-06-13 13:45:00,17.46,17.47,17.45,17.45,67800.0,13.499,13.5067,13.4912,13.4912,67800.0
2011-06-13 13:50:00,17.46,17.5,17.45,17.49,78600.0,13.499,13.5299,13.4912,13.5222,78600.0
2011-06-13 13:55:00,17.49,17.54,17.48,17.54,156400.0,13.5222,13.5608,13.5144,13.5608,156400.0
2011-06-13 14:00:00,17.54,17.55,17.53,17.54,102400.0,13.5608,13.5685,13.5531,13.5608,102400.0
2011-06-13 14:05:00,17.55,17.58,17.54,17.56,126000.0,13.5685,13.5917,13.5608,13.5763,126000.0
2011-06-13 14:10:00,17.57,17.57,17.54,17.55,47200.0,13.584,13.584,13.5608,13.5685,47200.0
2011-06-13 14:15:00,17.55,17.55,17.53,17.54,40600.0,13.5685,13.5685,13.5531,13.5608,40600.0
2011-06-13 14:20:00,17.54,17.56,17.53,17.56,85400.0,13.5608,13.5763,13.5531,13.5763,85400.0
2011-06-13 14:25:00,17.56,17.56,17.54,17.54,87800.0,13.5763,13.5763,13.5608,13.5608,87800.0
2011-06-13 14:30:00,17.54,17.54,17.49,17.5,145000.0,13.5608,13.5608,13.5222,13.5299,145000.0
2011-06-13 14:35:00,17.5,17.5,17.47,17.48,375600.0,13.5299,13.5299,13.5067,13.5144,375600.0
2011-06-13 14:40:00,17.48,17.5,17.48,17.5,146400.0,13.5144,13.5299,13.5144,13.5299,146400.0
2011-06-13 14:45:00,17.5,17.5,17.47,17.5,155200.0,13.5299,13.5299,13.5067,13.5299,155200.0
2011-06-13 14:50:00,17.5,17.5,17.46,17.46,105000.0,13.5299,13.5299,13.499,13.499,105000.0
2011-06-13 14:55:00,17.46,17.47,17.44,17.45,108200.0,13.499,13.5067,13.4835,13.4912,108200.0
2011-06-13 15:00:00,17.45,17.45,17.43,17.45,205000.0,13.4912,13.4912,13.4758,13.4912,205000.0
2011-06-13 15:05:00,17.45,17.49,17.45,17.47,173000.0,13.4912,13.5222,13.4912,13.5067,173000.0
2011-06-13 15:10:00,17.46,17.48,17.45,17.46,155400.0,13.499,13.5144,13.4912,13.499,155400.0
2011-06-13 15:15:00,17.45,17.47,17.43,17.46,207000.0,13.4912,13.5067,13.4758,13.499,207000.0
2011-06-13 15:20:00,17.46,17.48,17.46,17.48,119200.0,13.499,13.5144,13.499,13.5144,119200.0
2011-06-13 15:25:00,17.48,17.5,17.47,17.49,105600.0,13.5144,13.5299,13.5067,13.5222,105600.0
2011-06-13 15:30:00,17.49,17.5,17.47,17.49,152400.0,13.5222,13.5299,13.5067,13.5222,152400.0
2011-06-13 15:35:00,17.49,17.5,17.47,17.48,144200.0,13.5222,13.5299,13.5067,13.5144,144200.0
2011-06-13 15:40:00,17.48,17.5,17.46,17.47,227800.0,13.5144,13.5299,13.499,13.5067,227800.0
2011-06-13 15:45:00,17.47,17.48,17.45,17.45,647400.0,13.5067,13.5144,13.4912,13.4912,647400.0
2011-06-13 15:50:00,17.46,17.47,17.44,17.47,398200.0,13.499,13.5067,13.4835,13.5067,398200.0
2011-06-13 15:55:00,17.47,17.47,17.43,17.45,708400.0,13.5067,13.5067,13.4758,13.4912,708400.0
2011-06-14 09:30:00,17.57,17.6,17.53,17.56,252600.0,13.584,13.6072,13.5531,13.5763,252600.0
2011-06-14 09:35:00,17.56,17.58,17.53,17.54,202000.0,13.5763,13.5917,13.5531,13.5608,202000.0
2011-06-14 09:40:00,17.55,17.61,17.55,17.61,217600.0,13.5685,13.6149,13.5685,13.6149,217600.0
2011-06-14 09:45:00,17.61,17.65,17.6,17.65,238800.0,13.6149,13.6459,13.6072,13.6459,238800.0
2011-06-14 09:50:00,17.65,17.7,17.65,17.69,215200.0,13.6459,13.6845,13.6459,13.6768,215200.0
2011-06-14 09:55:00,17.69,17.7,17.64,17.65,103800.0,13.6768,13.6845,13.6381,13.6459,103800.0
2011-06-14 10:00:00,17.64,17.67,17.63,17.67,116400.0,13.6381,13.6613,13.6304,13.6613,116400.0
2011-06-14 10:05:00,17.67,17.69,17.66,17.67,184400.0,13.6613,13.6768,13.6536,13.6613,184400.0
2011-06-14 10:10:00,17.66,17.67,17.64,17.66,111000.0,13.6536,13.6613,13.6381,13.6536,111000.0
2011-06-14 10:15:00,17.66,17.66,17.61,17.64,163200.0,13.6536,13.6536,13.6149,13.6381,163200.0
2011-06-14 10:20:00,17.64,17.67,17.64,17.66,81000.0,13.6381,13.6613,13.6381,13.6536,81000.0
2011-06-14 10:25:00,17.66,17.68,17.66,17.68,54200.0,13.6536,13.6691,13.6536,13.6691,54200.0
2011-06-14 10:30:00,17.68,17.7,17.67,17.67,90000.0,13.6691,13.6845,13.6613,13.6613,90000.0
2011-06-14 10:35:00,17.67,17.7,17.66,17.69,137200.0,13.6613,13.6845,13.6536,13.6768,137200.0
2011-06-14 10:40:00,17.69,17.7,17.67,17.68,117800.0,13.6768,13.6845,13.6613,13.6691,117800.0
2011-06-14 10:45:00,17.68,17.68,17.64,17.65,67600.0,13.6691,13.6691,13.6381,13.6459,67600.0
2011-06-14 10:50:00,17.65,17.67,17.65,17.66,56800.0,13.6459,13.6613,13.6459,13.6536,56800.0
2011-06-14 10:55:00,17.66,17.67,17.65,17.67,61000.0,13.6536,13.6613,13.6459,13.6613,61000.0
2011-06-14 11:00:00,17.66,17.67,17.65,17.65,39000.0,13.6536,13.6613,13.6459,13.6459,39000.0
2011-06-14 11:05:00,17.65,17.67,17.64,17.67,85800.0,13.6459,13.6613,13.6381,13.6613,85800.0
2011-06-14 11:10:00,17.66,17.69,17.66,17.67,101000.0,13.6536,13.6768,13.6536,13.6613,101000.0
2011-06-14 11:15:00,17.68,17.68,17.65,17.67,90200.0,13.6691,13.6691,13.6459,13.6613,90200.0
2011-06-14 11:20:00,17.67,17.68,17.65,17.66,78000.0,13.6613,13.6691,13.6459,13.6536,78000.0
2011-06-14 11:25:00,17.66,17.66,17.63,17.63,59000.0,13.6536,13.6536,13.6304,13.6304,59000.0
2011-06-14 11:30:00,17.63,17.65,17.61,17.61,71000.0,13.6304,13.6459,13.6149,13.6149,71000.0
2011-06-14 11:35:00,17.61,17.63,17.6,17.61,71400.0,13.6149,13.6304,13.6072,13.6149,71400.0
2011-06-14 11:40:00,17.61,17.63,17.61,17.63,54000.0,13.6149,13.6304,13.6149,13.6304,54000.0
2011-06-14 11:45:00,17.63,17.63,17.61,17.61,93200.0,13.6304,13.6304,13.6149,13.6149,93200.0
2011-06-14 11:50:00,17.61,17.63,17.6,17.63,83000.0,13.6149,13.6304,13.6072,13.6304,83000.0
2011-06-14 11:55:00,17.63,17.66,17.62,17.65,62400.0,13.6304,13.6536,13.6227,13.6459,62400.0
2011-06-14 12:00:00,17.66,17.68,17.64,17.68,78000.0,13.6536,13.6691,13.6381,13.6691,78000.0
2011-06-14 12:05:00,17.68,17.68,17.66,17.66,89200.0,13.6691,13.6691,13.6536,13.6536,89200.0
2011-06-14 12:10:00,17.66,17.66,17.64,17.65,35400.0,13.6536,13.6536,13.6381,13.6459,35400.0
2011-06-14 12:15:00,17.65,17.68,17.65,17.67,71200.0,13.6459,13.6691,13.6459,13.6613,71200.0
2011-06-14 12:20:00,17.67,17.67,17.65,17.65,37200.0,13.6613,13.6613,13.6459,13.6459,37200.0
2011-06-14 12:25:00,17.66,17.67,17.64,17.67,84000.0,13.6536,13.6613,13.6381,13.6613,84000.0
2011-06-14 12:30:00,17.67,17.68,17.66,17.67,30800.0,13.6613,13.6691,13.6536,13.6613,30800.0
2011-06-14 12:35:00,17.67,17.68,17.66,17.68,39400.0,13.6613,13.6691,13.6536,13.6691,39400.0
2011-06-14 12:40:00,17.67,17.68,17.65,17.68,52800.0,13.6613,13.6691,13.6459,13.6691,52800.0
2011-06-14 12:45:00,17.68,17.68,17.67,17.68,48200.0,13.6691,13.6691,13.6613,13.6691,48200.0
2011-06-14 12:50:00,17.68,17.68,17.67,17.67,49000.0,13.6691,13.6691,13.6613,13.6613,49000.0
2011-06-14 12:55:00,17.67,17.68,17.66,17.66,64800.0,13.6613,13.6691,13.6536,13.6536,64800.0
2011-06-14 13:00:00,17.67,17.67,17.65,17.65,51800.0,13.6613,13.6613,13.6459,13.6459,51800.0
2011-06-14 13:05:00,17.65,17.66,17.64,17.65,82600.0,13.6459,13.6536,13.6381,13.6459,82600.0
2011-06-14 13:10:00,17.65,17.66,17.64,17.66,48400.0,13.6459,13.6536,13.6381,13.6536,48400.0
2011-06-14 13:15:00,17.65,17.65,17.62,17.63,101800.0,13.6459,13.6459,13.6227,13.6304,101800.0
2011-06-14 13:20:00,17.62,17.65,17.62,17.64,79200.0,13.6227,13.6459,13.6227,13.6381,79200.0
2011-06-14 13:25:00,17.64,17.64,17.63,17.64,74600.0,13.6381,13.6381,13.6304,13.6381,74600.0
2011-06-14 13:30:00,17.64,17.68,17.64,17.67,57000.0,13.6381,13.6691,13.6381,13.6613,57000.0
2011-06-14 13:35:00,17.67,17.68,17.66,17.66,73600.0,13.6613,13.6691,13.6536,13.6536,73600.0
2011-06-14 13:40:00,17.66,17.66,17.64,17.65,79200.0,13.6536,13.6536,13.6381,13.6459,79200.0
2011-06-14 13:45:00,17.65,17.65,17.63,17.64,42400.0,13.6459,13.6459,13.6304,13.6381,42400.0
2011-06-14 13:50:00,17.65,17.66,17.64,17.65,49800.0,13.6459,13.6536,13.6381,13.6459,49800.0
2011-06-14 13:55:00,17.65,17.66,17.65,17.65,149400.0,13.6459,13.6536,13.6459,13.6459,149400.0
2011-06-14 14:00:00,17.65,17.66,17.64,17.65,130600.0,13.6459,13.6536,13.6381,13.6459,130600.0
2011-06-14 14:05:00,17.65,17.65,17.64,17.64,52400.0,13.6459,13.6459,13.6381,13.6381,52400.0
2011-06-14 14:10:00,17.65,17.66,17.63,17.63,93600.0,13.6459,13.6536,13.6304,13.6304,93600.0
2011-06-14 14:15:00,17.64,17.65,17.63,17.64,103800.0,13.6381,13.6459,13.6304,13.6381,103800.0
2011-06-14 14:20:00,17.65,17.66,17.65,17.65,169800.0,13.6459,13.6536,13.6459,13.6459,169800.0
2011-06-14 14:25:00,17.65,17.67,17.65,17.65,148200.0,13.6459,13.6613,13.6459,13.6459,148200.0
2011-06-14 14:30:00,17.65,17.65,17.63,17.63,129200.0,13.6459,13.6459,13.6304,13.6304,129200.0
2011-06-14 14:35:00,17.63,17.64,17.61,17.61,139200.0,13.6304,13.6381,13.6149,13.6149,139200.0
2011-06-14 14:40:00,17.61,17.63,17.6,17.6,65800.0,13.6149,13.6304,13.6072,13.6072,65800.0
2011-06-14 14:45:00,17.6,17.64,17.6,17.63,108400.0,13.6072,13.6381,13.6072,13.6304,108400.0
2011-06-14 14:50:00,17.64,17.64,17.61,17.61,67600.0,13.6381,13.6381,13.6149,13.6149,67600.0
2011-06-14 14:55:00,17.62,17.62,17.61,17.61,33800.0,13.6227,13.6227,13.6149,13.6149,33800.0
2011-06-14 15:00:00,17.61,17.64,17.61,17.64,119000.0,13.6149,13.6381,13.6149,13.6381,119000.0
2011-06-14 15:05:00,17.64,17.64,17.61,17.61,88400.0,13.6381,13.6381,13.6149,13.6149,88400.0
2011-06-14 15:10:00,17.61,17.63,17.6,17.61,90800.0,13.6149,13.6304,13.6072,13.6149,90800.0
2011-06-14 15:15:00,17.61,17.65,17.61,17.64,127800.0,13.6149,13.6459,13.6149,13.6381,127800.0
2011-06-14 15:20:00,17.64,17.65,17.63,17.63,57400.0,13.6381,13.6459,13.6304,13.6304,57400.0
2011-06-14 15:25:00,17.63,17.63,17.61,17.63,151600.0,13.6304,13.6304,13.6149,13.6304,151600.0
2011-06-14 15:30:00,17.63,17.64,17.62,17.64,83400.0,13.6304,13.6381,13.6227,13.6381,83400.0
2011-06-14 15:35:00,17.64,17.64,17.63,17.64,134400.0,13.6381,13.6381,13.6304,13.6381,134400.0
2011-06-14 15:40:00,17.64,17.65,17.64,17.65,93000.0,13.6381,13.6459,13.6381,13.6459,93000.0
2011-06-14 15:45:00,17.65,17.65,17.63,17.65,334000.0,13.6459,13.6459,13.6304,13.6459,334000.0
2011-06-14 15:50:00,17.65,17.65,17.63,17.63,313600.0,13.6459,13.6459,13.6304,13.6304,313600.0
2011-06-14 15:55:00,17.63,17.65,17.63,17.63,689200.0,13.6304,13.6459,13.6304,13.6304,689200.0
2011-06-15 09:30:00,17.4,17.47,17.35,17.46,323600.0,13.4526,13.5067,13.4139,13.499,323600.0
2011-06-15 09:35:00,17.46,17.5,17.41,17.49,257400.0,13.499,13.5299,13.4603,13.5222,257400.0
2011-06-15 09:40:00,17.5,17.56,17.47,17.55,211400.0,13.5299,13.5763,13.5067,13.5685,211400.0
2011-06-15 09:45:00,17.55,17.56,17.53,17.55,106000.0,13.5685,13.5763,13.5531,13.5685,106000.0
2011-06-15 09:50:00,17.55,17.61,17.55,17.6,76400.0,13.5685,13.6149,13.5685,13.6072,76400.0
2011-06-15 09:55:00,17.6,17.61,17.58,17.58,63400.0,13.6072,13.6149,13.5917,13.5917,63400.0
2011-06-15 10:00:00,17.58,17.61,17.56,17.6,137400.0,13.5917,13.6149,13.5763,13.6072,137400.0
2011-06-15 10:05:00,17.61,17.66,17.61,17.64,93200.0,13.6149,13.6536,13.6149,13.6381,93200.0
2011-06-15 10:10:00,17.65,17.65,17.61,17.63,135000.0,13.6459,13.6459,13.6149,13.6304,135000.0
2011-06-15 10:15:00,17.63,17.63,17.59,17.59,85200.0,13.6304,13.6304,13.5995,13.5995,85200.0
2011-06-15 10:20:00,17.59,17.61,17.57,17.59,87800.0,13.5995,13.6149,13.584,13.5995,87800.0
2011-06-15 10:25:00,17.59,17.59,17.58,17.58,51600.0,13.5995,13.5995,13.5917,13.5917,51600.0
2011-06-15 10:30:00,17.58,17.59,17.57,17.57,66400.0,13.5917,13.5995,13.584,13.584,66400.0
2011-06-15 10:35:00,17.57,17.58,17.55,17.58,81000.0,13.584,13.5917,13.5685,13.5917,81000.0
2011-06-15 10:40:00,17.58,17.59,17.55,17.57,168200.0,13.5917,13.5995,13.5685,13.584,168200.0
2011-06-15 10:45:00,17.58,17.61,17.58,17.59,96200.0,13.5917,13.6149,13.5917,13.5995,96200.0
2011-06-15 10:50:00,17.59,17.61,17.59,17.59,49600.0,13.5995,13.6149,13.5995,13.5995,49600.0
2011-06-15 10:55:00,17.59,17.6,17.58,17.58,58600.0,13.5995,13.6072,13.5917,13.5917,58600.0
2011-06-15 11:00:00,17.58,17.59,17.56,17.57,108000.0,13.5917,13.5995,13.5763,13.584,108000.0
2011-06-15 11:05:00,17.56,17.59,17.56,17.59,36400.0,13.5763,13.5995,13.5763,13.5995,36400.0
2011-06-15 11:10:00,17.59,17.59,17.54,17.55,107400.0,13.5995,13.5995,13.5608,13.5685,107400.0
2011-06-15 11:15:00,17.55,17.59,17.55,17.59,57400.0,13.5685,13.5995,13.5685,13.5995,57400.0
2011-06-15 11:20:00,17.59,17.6,17.58,17.6,47400.0,13.5995,13.6072,13.5917,13.6072,47400.0
2011-06-15 11:25:00,17.6,17.6,17.55,17.56,79000.0,13.6072,13.6072,13.5685,13.5763,79000.0
2011-06-15 11:30:00,17.56,17.57,17.52,17.52,82400.0,13.5763,13.584,13.5454,13.5454,82400.0
2011-06-15 11:35:00,17.52,17.53,17.48,17.49,96600.0,13.5454,13.5531,13.5144,13.5222,96600.0
2011-06-15 11:40:00,17.49,17.51,17.48,17.5,92000.0,13.5222,13.5376,13.5144,13.5299,92000.0
2011-06-15 11:45:00,17.5,17.5,17.48,17.48,90400.0,13.5299,13.5299,13.5144,13.5144,90400.0
2011-06-15 11:50:00,17.48,17.49,17.45,17.48,164800.0,13.5144,13.5222,13.4912,13.5144,164800.0
2011-06-15 11:55:00,17.48,17.49,17.46,17.48,110200.0,13.5144,13.5222,13.499,13.5144,110200.0
2011-06-15 12:00:00,17.48,17.52,17.47,17.52,82000.0,13.5144,13.5454,13.5067,13.5454,82000.0
2011-06-15 12:05:00,17.52,17.52,17.5,17.51,68000.0,13.5454,13.5454,13.5299,13.5376,68000.0
2011-06-15 12:10:00,17.52,17.53,17.5,17.5,79600.0,13.5454,13.5531,13.5299,13.5299,79600.0
2011-06-15 12:15:00,17.5,17.5,17.45,17.46,90800.0,13.5299,13.5299,13.4912,13.499,90800.0
2011-06-15 12:20:00,17.46,17.48,17.43,17.44,155400.0,13.499,13.5144,13.4758,13.4835,155400.0
2011-06-15 12:25:00,17.43,17.44,17.39,17.44,154200.0,13.4758,13.4835,13.4448,13.4835,154200.0
2011-06-15 12:30:00,17.44,17.46,17.43,17.46,69800.0,13.4835,13.499,13.4758,13.499,69800.0
2011-06-15 12:35:00,17.46,17.47,17.45,17.45,34400.0,13.499,13.5067,13.4912,13.4912,34400.0
2011-06-15 12:40:00,17.46,17.49,17.46,17.49,82000.0,13.499,13.5222,13.499,13.5222,82000.0
2011-06-15 12:45:00,17.49,17.5,17.48,17.48,58600.0,13.5222,13.5299,13.5144,13.5144,58600.0
2011-06-15 12:50:00,17.49,17.5,17.45,17.45,53000.0,13.5222,13.5299,13.4912,13.4912,53000.0
2011-06-15 12:55:00,17.45,17.46,17.42,17.43,104000.0,13.4912,13.499,13.468,13.4758,104000.0
2011-06-15 13:00:00,17.43,17.47,17.43,17.46,113600.0,13.4758,13.5067,13.4758,13.499,113600.0
2011-06-15 13:05:00,17.46,17.46,17.44,17.45,70600.0,13.499,13.499,13.4835,13.4912,70600.0
2011-06-15 13:10:00,17.44,17.45,17.42,17.43,75400.0,13.4835,13.4912,13.468,13.4758,75400.0
2011-06-15 13:15:00,17.43,17.45,17.42,17.42,129800.0,13.4758,13.4912,13.468,13.468,129800.0
2011-06-15 13:20:00,17.41,17.44,17.41,17.44,54800.0,13.4603,13.4835,13.4603,13.4835,54800.0
2011-06-15 13:25:00,17.43,17.47,17.43,17.46,82600.0,13.4758,13.5067,13.4758,13.499,82600.0
2011-06-15 13:30:00,17.46,17.47,17.45,17.46,53400.0,13.499,13.5067,13.4912,13.499,53400.0
2011-06-15 13:35:00,17.45,17.46,17.43,17.46,58200.0,13.4912,13.499,13.4758,13.499,58200.0
2011-06-15 13:40:00,17.46,17.5,17.46,17.49,94400.0,13.499,13.5299,13.499,13.5222,94400.0
2011-06-15 13:45:00,17.49,17.49,17.45,17.47,52200.0,13.5222,13.5222,13.4912,13.5067,52200.0
2011-06-15 13:50:00,17.47,17.47,17.44,17.44,53400.0,13.5067,13.5067,13.4835,13.4835,53400.0
2011-06-15 13:55:00,17.44,17.48,17.43,17.48,66000.0,13.4835,13.5144,13.4758,13.5144,66000.0
2011-06-15 14:00:00,17.48,17.49,17.47,17.47,66000.0,13.5144,13.5222,13.5067,13.5067,66000.0
2011-06-15 14:05:00,17.47,17.5,17.47,17.49,94600.0,13.5067,13.5299,13.5067,13.5222,94600.0
2011-06-15 14:10:00,17.49,17.49,17.47,17.48,110000.0,13.5222,13.5222,13.5067,13.5144,110000.0
2011-06-15 14:15:00,17.48,17.48,17.43,17.44,106200.0,13.5144,13.5144,13.4758,13.4835,106200.0
2011-06-15 14:20:00,17.43,17.46,17.43,17.43,155200.0,13.4758,13.499,13.4758,13.4758,155200.0
2011-06-15 14:25:00,17.44,17.45,17.42,17.43,79200.0,13.4835,13.4912,13.468,13.4758,79200.0
2011-06-15 14:30:00,17.42,17.47,17.42,17.46,94000.0,13.468,13.5067,13.468,13.499,94000.0
2011-06-15 14:35:00,17.46,17.47,17.46,17.47,40000.0,13.499,13.5067,13.499,13.5067,40000.0
2011-06-15 14:40:00,17.47,17.48,17.47,17.47,93800.0,13.5067,13.5144,13.5067,13.5067,93800.0
2011-06-15 14:45:00,17.47,17.49,17.43,17.48,157400.0,13.5067,13.5222,13.4758,13.5144,157400.0
2011-06-15 14:50:00,17.47,17.48,17.43,17.44,214400.0,13.5067,13.5144,13.4758,13.4835,214400.0
2011-06-15 14:55:00,17.43,17.45,17.42,17.43,134400.0,13.4758,13.4912,13.468,13.4758,134400.0
2011-06-15 15:00:00,17.43,17.46,17.42,17.43,129600.0,13.4758,13.499,13.468,13.4758,129600.0
2011-06-15 15:05:00,17.43,17.43,17.39,17.39,270000.0,13.4758,13.4758,13.4448,13.4448,270000.0
2011-06-15 15:10:00,17.39,17.4,17.36,17.4,148200.0,13.4448,13.4526,13.4217,13.4526,148200.0
2011-06-15 15:15:00,17.4,17.42,17.38,17.4,145000.0,13.4526,13.468,13.4371,13.4526,145000.0
2011-06-15 15:20:00,17.4,17.42,17.38,17.42,173400.0,13.4526,13.468,13.4371,13.468,173400.0
2011-06-15 15:25:00,17.42,17.44,17.41,17.43,156200.0,13.468,13.4835,13.4603,13.4758,156200.0
2011-06-15 15:30:00,17.43,17.45,17.43,17.45,129200.0,13.4758,13.4912,13.4758,13.4912,129200.0
2011-06-15 15:35:00,17.45,17.45,17.43,17.44,118000.0,13.4912,13.4912,13.4758,13.4835,118000.0
2011-06-15 15:40:00,17.44,17.46,17.43,17.46,152800.0,13.4835,13.499,13.4758,13.499,152800.0
2011-06-15 15:45:00,17.46,17.48,17.45,17.46,264600.0,13.499,13.5144,13.4912,13.499,264600.0
2011-06-15 15:50:00,17.46,17.47,17.43,17.47,225000.0,13.499,13.5067,13.4758,13.5067,225000.0
2011-06-15 15:55:00,17.46,17.47,17.43,17.43,518400.0,13.499,13.5067,13.4758,13.4758,518400.0
2011-06-16 09:30:00,17.38,17.43,17.37,17.38,210000.0,13.4371,13.4758,13.4294,13.4371,210000.0
2011-06-16 09:35:00,17.39,17.46,17.38,17.45,170800.0,13.4448,13.499,13.4371,13.4912,170800.0
2011-06-16 09:40:00,17.45,17.5,17.42,17.47,187000.0,13.4912,13.5299,13.468,13.5067,187000.0
2011-06-16 09:45:00,17.46,17.5,17.43,17.47,103600.0,13.499,13.5299,13.4758,13.5067,103600.0
2011-06-16 09:50:00,17.47,17.5,17.47,17.48,67800.0,13.5067,13.5299,13.5067,13.5144,67800.0
2011-06-16 09:55:00,17.48,17.5,17.48,17.5,162800.0,13.5144,13.5299,13.5144,13.5299,162800.0
2011-06-16 10:00:00,17.5,17.53,17.42,17.53,473600.0,13.5299,13.5531,13.468,13.5531,473600.0
2011-06-16 10:05:00,17.53,17.66,17.53,17.6,437000.0,13.5531,13.6536,13.5531,13.6072,437000.0
2011-06-16 10:10:00,17.6,17.61,17.54,17.55,388400.0,13.6072,13.6149,13.5608,13.5685,388400.0
2011-06-16 10:15:00,17.55,17.57,17.53,17.56,240200.0,13.5685,13.584,13.5531,13.5763,240200.0
2011-06-16 10:20:00,17.56,17.6,17.56,17.59,130200.0,13.5763,13.6072,13.5763,13.5995,130200.0
2011-06-16 10:25:00,17.58,17.59,17.55,17.56,137200.0,13.5917,13.5995,13.5685,13.5763,137200.0
2011-06-16 10:30:00,17.56,17.61,17.56,17.6,94200.0,13.5763,13.6149,13.5763,13.6072,94200.0
2011-06-16 10:35:00,17.6,17.65,17.6,17.64,240200.0,13.6072,13.6459,13.6072,13.6381,240200.0
2011-06-16 10:40:00,17.64,17.66,17.64,17.66,192600.0,13.6381,13.6536,13.6381,13.6536,192600.0
2011-06-16 10:45:00,17.66,17.67,17.64,17.64,132800.0,13.6536,13.6613,13.6381,13.6381,132800.0
2011-06-16 10:50:00,17.64,17.64,17.61,17.61,81200.0,13.6381,13.6381,13.6149,13.6149,81200.0
2011-06-16 10:55:00,17.61,17.61,17.6,17.6,135000.0,13.6149,13.6149,13.6072,13.6072,135000.0
2011-06-16 11:00:00,17.6,17.61,17.6,17.6,341200.0,13.6072,13.6149,13.6072,13.6072,341200.0
2011-06-16 11:05:00,17.6,17.62,17.59,17.59,171600.0,13.6072,13.6227,13.5995,13.5995,171600.0
2011-06-16 11:10:00,17.59,17.61,17.58,17.6,53800.0,13.5995,13.6149,13.5917,13.6072,53800.0
2011-06-16 11:15:00,17.61,17.63,17.59,17.63,185200.0,13.6149,13.6304,13.5995,13.6304,185200.0
2011-06-16 11:20:00,17.64,17.65,17.6,17.6,109400.0,13.6381,13.6459,13.6072,13.6072,109400.0
2011-06-16 11:25:00,17.61,17.64,17.61,17.64,53000.0,13.6149,13.6381,13.6149,13.6381,53000.0
2011-06-16 11:30:00,17.64,17.64,17.61,17.63,151000.0,13.6381,13.6381,13.6149,13.6304,151000.0
2011-06-16 11:35:00,17.63,17.63,17.61,17.61,141800.0,13.6304,13.6304,13.6149,13.6149,141800.0
2011-06-16 11:40:00,17.61,17.63,17.61,17.61,55600.0,13.6149,13.6304,13.6149,13.6149,55600.0
2011-06-16 11:45:00,17.61,17.63,17.61,17.61,77600.0,13.6149,13.6304,13.6149,13.6149,77600.0
2011-06-16 11:50:00,17.61,17.63,17.61,17.62,45800.0,13.6149,13.6304,13.6149,13.6227,45800.0
2011-06-16 11:55:00,17.62,17.64,17.61,17.63,76600.0,13.6227,13.6381,13.6149,13.6304,76600.0
2011-06-16 12:00:00,17.63,17.65,17.62,17.65,58400.0,13.6304,13.6459,13.6227,13.6459,58400.0
2011-06-16 12:05:00,17.65,17.65,17.63,17.64,68600.0,13.6459,13.6459,13.6304,13.6381,68600.0
2011-06-16 12:10:00,17.64,17.65,17.64,17.64,60400.0,13.6381,13.6459,13.6381,13.6381,60400.0
2011-06-16 12:15:00,17.64,17.64,17.62,17.63,121400.0,13.6381,13.6381,13.6227,13.6304,121400.0
2011-06-16 12:20:00,17.64,17.64,17.63,17.63,59200.0,13.6381,13.6381,13.6304,13.6304,59200.0
2011-06-16 12:25:00,17.63,17.65,17.62,17.64,45000.0,13.6304,13.6459,13.6227,13.6381,45000.0
2011-06-16 12:30:00,17.64,17.65,17.63,17.63,57400.0,13.6381,13.6459,13.6304,13.6304,57400.0
2011-06-16 12:35:00,17.63,17.64,17.63,17.64,50000.0,13.6304,13.6381,13.6304,13.6381,50000.0
2011-06-16 12:40:00,17.64,17.64,17.63,17.64,44800.0,13.6381,13.6381,13.6304,13.6381,44800.0
2011-06-16 12:45:00,17.63,17.65,17.63,17.64,62400.0,13.6304,13.6459,13.6304,13.6381,62400.0
2011-06-16 12:50:00,17.64,17.65,17.63,17.65,70000.0,13.6381,13.6459,13.6304,13.6459,70000.0
2011-06-16 12:55:00,17.64,17.65,17.63,17.63,52200.0,13.6381,13.6459,13.6304,13.6304,52200.0
2011-06-16 13:00:00,17.63,17.63,17.61,17.62,70000.0,13.6304,13.6304,13.6149,13.6227,70000.0
2011-06-16 13:05:00,17.62,17.64,17.62,17.63,60600.0,13.6227,13.6381,13.6227,13.6304,60600.0
2011-06-16 13:10:00,17.63,17.64,17.63,17.63,130400.0,13.6304,13.6381,13.6304,13.6304,130400.0
2011-06-16 13:15:00,17.63,17.65,17.63,17.63,133000.0,13.6304,13.6459,13.6304,13.6304,133000.0
2011-06-16 13:20:00,17.64,17.65,17.63,17.65,165600.0,13.6381,13.6459,13.6304,13.6459,165600.0
2011-06-16 13:25:00,17.65,17.65,17.63,17.63,84400.0,13.6459,13.6459,13.6304,13.6304,84400.0
2011-06-16 13:30:00,17.63,17.64,17.61,17.63,354000.0,13.6304,13.6381,13.6149,13.6304,354000.0
2011-06-16 13:35:00,17.63,17.63,17.61,17.61,61000.0,13.6304,13.6304,13.6149,13.6149,61000.0
2011-06-16 13:40:00,17.61,17.61,17.59,17.59,130000.0,13.6149,13.6149,13.5995,13.5995,130000.0
2011-06-16 13:45:00,17.59,17.61,17.58,17.61,139600.0,13.5995,13.6149,13.5917,13.6149,139600.0
2011-06-16 13:50:00,17.61,17.61,17.57,17.57,79600.0,13.6149,13.6149,13.584,13.584,79600.0
2011-06-16 13:55:00,17.57,17.59,17.55,17.56,168400.0,13.584,13.5995,13.5685,13.5763,168400.0
2011-06-16 14:00:00,17.55,17.57,17.54,17.55,181800.0,13.5685,13.584,13.5608,13.5685,181800.0
2011-06-16 14:05:00,17.56,17.56,17.54,17.56,131400.0,13.5763,13.5763,13.5608,13.5763,131400.0
2011-06-16 14:10:00,17.56,17.57,17.53,17.54,81200.0,13.5763,13.584,13.5531,13.5608,81200.0
2011-06-16 14:15:00,17.54,17.55,17.53,17.54,115400.0,13.5608,13.5685,13.5531,13.5608,115400.0
2011-06-16 14:20:00,17.54,17.55,17.53,17.53,127400.0,13.5608,13.5685,13.5531,13.5531,127400.0
2011-06-16 14:25:00,17.53,17.56,17.53,17.55,91800.0,13.5531,13.5763,13.5531,13.5685,91800.0
2011-06-16 14:30:00,17.54,17.55,17.53,17.53,76400.0,13.5608,13.5685,13.5531,13.5531,76400.0
2011-06-16 14:35:00,17.53,17.54,17.5,17.5,173200.0,13.5531,13.5608,13.5299,13.5299,173200.0
2011-06-16 14:40:00,17.5,17.53,17.5,17.5,81000.0,13.5299,13.5531,13.5299,13.5299,81000.0
2011-06-16 14:45:00,17.5,17.52,17.48,17.48,217400.0,13.5299,13.5454,13.5144,13.5144,217400.0
2011-06-16 14:50:00,17.48,17.52,17.46,17.5,251200.0,13.5144,13.5454,13.499,13.5299,251200.0
2011-06-16 14:55:00,17.5,17.56,17.5,17.55,151400.0,13.5299,13.5763,13.5299,13.5685,151400.0
2011-06-16 15:00:00,17.54,17.55,17.53,17.55,107000.0,13.5608,13.5685,13.5531,13.5685,107000.0
2011-06-16 15:05:00,17.55,17.58,17.54,17.57,114600.0,13.5685,13.5917,13.5608,13.584,114600.0
2011-06-16 15:10:00,17.57,17.59,17.56,17.58,85400.0,13.584,13.5995,13.5763,13.5917,85400.0
2011-06-16 15:15:00,17.58,17.58,17.55,17.56,113800.0,13.5917,13.5917,13.5685,13.5763,113800.0
2011-06-16 15:20:00,17.56,17.6,17.56,17.59,128800.0,13.5763,13.6072,13.5763,13.5995,128800.0
2011-06-16 15:25:00,17.59,17.6,17.56,17.56,107200.0,13.5995,13.6072,13.5763,13.5763,107200.0
2011-06-16 15:30:00,17.56,17.59,17.55,17.59,243800.0,13.5763,13.5995,13.5685,13.5995,243800.0
2011-06-16 15:35:00,17.59,17.61,17.57,17.6,167200.0,13.5995,13.6149,13.584,13.6072,167200.0
2011-06-16 15:40:00,17.6,17.6,17.57,17.58,213200.0,13.6072,13.6072,13.584,13.5917,213200.0
2011-06-16 15:45:00,17.58,17.6,17.57,17.58,255800.0,13.5917,13.6072,13.584,13.5917,255800.0
2011-06-16 15:50:00,17.58,17.59,17.56,17.59,425200.0,13.5917,13.5995,13.5763,13.5995,425200.0
2011-06-16 15:55:00,17.58,17.59,17.56,17.57,556200.0,13.5917,13.5995,13.5763,13.584,556200.0
2011-06-17 09:30:00,17.78,17.79,17.71,17.73,2893200.0,13.7464,13.7541,13.6922,13.7077,2893200.0
2011-06-17 09:35:00,17.73,17.78,17.73,17.75,82000.0,13.7077,13.7464,13.7077,13.7232,82000.0
2011-06-17 09:40:00,17.75,17.77,17.73,17.77,127800.0,13.7232,13.7386,13.7077,13.7386,127800.0
2011-06-17 09:45:00,17.77,17.84,17.77,17.81,128800.0,13.7386,13.7928,13.7386,13.7696,128800.0
2011-06-17 09:50:00,17.81,17.84,17.79,17.79,129800.0,13.7696,13.7928,13.7541,13.7541,129800.0
2011-06-17 09:55:00,17.79,17.81,17.75,17.78,140400.0,13.7541,13.7696,13.7232,13.7464,140400.0
2011-06-17 10:00:00,17.79,17.85,17.79,17.85,161800.0,13.7541,13.8005,13.7541,13.8005,161800.0
2011-06-17 10:05:00,17.85,17.86,17.83,17.85,205200.0,13.8005,13.8082,13.785,13.8005,205200.0
2011-06-17 10:10:00,17.85,17.9,17.85,17.89,99800.0,13.8005,13.8391,13.8005,13.8314,99800.0
2011-06-17 10:15:00,17.89,17.91,17.85,17.86,100800.0,13.8314,13.8469,13.8005,13.8082,100800.0
2011-06-17 10:20:00,17.86,17.88,17.81,17.81,142400.0,13.8082,13.8237,13.7696,13.7696,142400.0
2011-06-17 10:25:00,17.81,17.81,17.77,17.81,197000.0,13.7696,13.7696,13.7386,13.7696,197000.0
2011-06-17 10:30:00,17.81,17.82,17.79,17.8,123600.0,13.7696,13.7773,13.7541,13.7618,123600.0
2011-06-17 10:35:00,17.8,17.81,17.79,17.81,137400.0,13.7618,13.7696,13.7541,13.7696,137400.0
2011-06-17 10:40:00,17.81,17.82,17.8,17.81,90800.0,13.7696,13.7773,13.7618,13.7696,90800.0
2011-06-17 10:45:00,17.81,17.84,17.8,17.84,161800.0,13.7696,13.7928,13.7618,13.7928,161800.0
2011-06-17 10:50:00,17.84,17.84,17.8,17.8,92400.0,13.7928,13.7928,13.7618,13.7618,92400.0
2011-06-17 10:55:00,17.8,17.83,17.8,17.82,21200.0,13.7618,13.785,13.7618,13.7773,21200.0
2011-06-17 11:00:00,17.82,17.82,17.75,17.75,77600.0,13.7773,13.7773,13.7232,13.7232,77600.0
2011-06-17 11:05:00,17.75,17.77,17.75,17.75,67400.0,13.7232,13.7386,13.7232,13.7232,67400.0
2011-06-17 11:10:00,17.75,17.78,17.75,17.78,115400.0,13.7232,13.7464,13.7232,13.7464,115400.0
2011-06-17 11:15:00,17.78,17.8,17.77,17.8,46800.0,13.7464,13.7618,13.7386,13.7618,46800.0
2011-06-17 11:20:00,17.8,17.8,17.77,17.77,52200.0,13.7618,13.7618,13.7386,13.7386,52200.0
2011-06-17 11:25:00,17.78,17.81,17.77,17.81,109000.0,13.7464,13.7696,13.7386,13.7696,109000.0
2011-06-17 11:30:00,17.81,17.81,17.77,17.8,80800.0,13.7696,13.7696,13.7386,13.7618,80800.0
2011-06-17 11:35:00,17.8,17.8,17.75,17.75,65400.0,13.7618,13.7618,13.7232,13.7232,65400.0
2011-06-17 11:40:00,17.76,17.77,17.74,17.75,73000.0,13.7309,13.7386,13.7154,13.7232,73000.0
2011-06-17 11:45:00,17.75,17.78,17.75,17.78,35800.0,13.7232,13.7464,13.7232,13.7464,35800.0
2011-06-17 11:50:00,17.78,17.78,17.75,17.75,44400.0,13.7464,13.7464,13.7232,13.7232,44400.0
2011-06-17 11:55:00,17.75,17.77,17.75,17.76,29000.0,13.7232,13.7386,13.7232,13.7309,29000.0
2011-06-17 12:00:00,17.75,17.77,17.74,17.74,53400.0,13.7232,13.7386,13.7154,13.7154,53400.0
2011-06-17 12:05:00,17.74,17.75,17.74,17.75,17800.0,13.7154,13.7232,13.7154,13.7232,17800.0
2011-06-17 12:10:00,17.75,17.75,17.75,17.75,57200.0,13.7232,13.7232,13.7232,13.7232,57200.0
2011-06-17 12:15:00,17.75,17.75,17.73,17.74,28800.0,13.7232,13.7232,13.7077,13.7154,28800.0
2011-06-17 12:20:00,17.73,17.74,17.7,17.72,202800.0,13.7077,13.7154,13.6845,13.7,202800.0
2011-06-17 12:25:00,17.72,17.74,17.71,17.74,61400.0,13.7,13.7154,13.6922,13.7154,61400.0
2011-06-17 12:30:00,17.74,17.75,17.73,17.73,37200.0,13.7154,13.7232,13.7077,13.7077,37200.0
2011-06-17 12:35:00,17.73,17.75,17.71,17.74,72400.0,13.7077,13.7232,13.6922,13.7154,72400.0
2011-06-17 12:40:00,17.74,17.74,17.71,17.74,82200.0,13.7154,13.7154,13.6922,13.7154,82200.0
2011-06-17 12:45:00,17.73,17.75,17.72,17.72,38000.0,13.7077,13.7232,13.7,13.7,38000.0
2011-06-17 12:50:00,17.72,17.72,17.67,17.67,139000.0,13.7,13.7,13.6613,13.6613,139000.0
2011-06-17 12:55:00,17.67,17.69,17.66,17.69,73600.0,13.6613,13.6768,13.6536,13.6768,73600.0
2011-06-17 13:00:00,17.69,17.7,17.65,17.66,87400.0,13.6768,13.6845,13.6459,13.6536,87400.0
2011-06-17 13:05:00,17.66,17.67,17.63,17.66,108200.0,13.6536,13.6613,13.6304,13.6536,108200.0
2011-06-17 13:10:00,17.67,17.68,17.65,17.66,88000.0,13.6613,13.6691,13.6459,13.6536,88000.0
2011-06-17 13:15:00,17.66,17.66,17.63,17.63,82000.0,13.6536,13.6536,13.6304,13.6304,82000.0
2011-06-17 13:20:00,17.63,17.64,17.62,17.62,57400.0,13.6304,13.6381,13.6227,13.6227,57400.0
2011-06-17 13:25:00,17.62,17.64,17.61,17.64,74400.0,13.6227,13.6381,13.6149,13.6381,74400.0
2011-06-17 13:30:00,17.64,17.68,17.64,17.68,115600.0,13.6381,13.6691,13.6381,13.6691,115600.0
2011-06-17 13:35:00,17.68,17.71,17.67,17.71,83800.0,13.6691,13.6922,13.6613,13.6922,83800.0
2011-06-17 13:40:00,17.71,17.71,17.68,17.68,40200.0,13.6922,13.6922,13.6691,13.6691,40200.0
2011-06-17 13:45:00,17.68,17.7,17.67,17.7,54400.0,13.6691,13.6845,13.6613,13.6845,54400.0
2011-06-17 13:50:00,17.7,17.7,17.67,17.68,79800.0,13.6845,13.6845,13.6613,13.6691,79800.0
2011-06-17 13:55:00,17.67,17.69,17.67,17.68,105600.0,13.6613,13.6768,13.6613,13.6691,105600.0
2011-06-17 14:00:00,17.68,17.7,17.67,17.68,75600.0,13.6691,13.6845,13.6613,13.6691,75600.0
2011-06-17 14:05:00,17.68,17.7,17.67,17.67,45200.0,13.6691,13.6845,13.6613,13.6613,45200.0
2011-06-17 14:10:00,17.68,17.68,17.67,17.68,40200.0,13.6691,13.6691,13.6613,13.6691,40200.0
2011-06-17 14:15:00,17.68,17.72,17.68,17.71,61800.0,13.6691,13.7,13.6691,13.6922,61800.0
2011-06-17 14:20:00,17.71,17.72,17.71,17.71,46600.0,13.6922,13.7,13.6922,13.6922,46600.0
2011-06-17 14:25:00,17.71,17.74,17.71,17.73,76200.0,13.6922,13.7154,13.6922,13.7077,76200.0
2011-06-17 14:30:00,17.73,17.74,17.72,17.74,63400.0,13.7077,13.7154,13.7,13.7154,63400.0
2011-06-17 14:35:00,17.74,17.75,17.74,17.75,109800.0,13.7154,13.7232,13.7154,13.7232,109800.0
2011-06-17 14:40:00,17.75,17.77,17.74,17.74,130400.0,13.7232,13.7386,13.7154,13.7154,130400.0
2011-06-17 14:45:00,17.74,17.76,17.73,17.75,96400.0,13.7154,13.7309,13.7077,13.7232,96400.0
2011-06-17 14:50:00,17.75,17.77,17.75,17.77,91600.0,13.7232,13.7386,13.7232,13.7386,91600.0
2011-06-17 14:55:00,17.77,17.78,17.75,17.78,112800.0,13.7386,13.7464,13.7232,13.7464,112800.0
2011-06-17 15:00:00,17.78,17.79,17.78,17.78,208200.0,13.7464,13.7541,13.7464,13.7464,208200.0
2011-06-17 15:05:00,17.78,17.79,17.78,17.78,104200.0,13.7464,13.7541,13.7464,13.7464,104200.0
2011-06-17 15:10:00,17.78,17.78,17.73,17.73,193200.0,13.7464,13.7464,13.7077,13.7077,193200.0
2011-06-17 15:15:00,17.74,17.74,17.68,17.7,223400.0,13.7154,13.7154,13.6691,13.6845,223400.0
2011-06-17 15:20:00,17.71,17.72,17.7,17.71,102200.0,13.6922,13.7,13.6845,13.6922,102200.0
2011-06-17 15:25:00,17.71,17.72,17.71,17.71,93800.0,13.6922,13.7,13.6922,13.6922,93800.0
2011-06-17 15:30:00,17.71,17.72,17.69,17.69,102800.0,13.6922,13.7,13.6768,13.6768,102800.0
2011-06-17 15:35:00,17.69,17.74,17.69,17.73,247400.0,13.6768,13.7154,13.6768,13.7077,247400.0
2011-06-17 15:40:00,17.73,17.75,17.73,17.74,216400.0,13.7077,13.7232,13.7077,13.7154,216400.0
2011-06-17 15:45:00,17.74,17.76,17.74,17.75,301200.0,13.7154,13.7309,13.7154,13.7232,301200.0
2011-06-17 15:50:00,17.75,17.77,17.73,17.76,472600.0,13.7232,13.7386,13.7077,13.7309,472600.0
2011-06-17 15:55:00,17.76,17.76,17.72,17.72,385600.0,13.7309,13.7309,13.7,13.7,385600.0
2011-06-20 09:30:00,17.68,17.83,17.58,17.83,253400.0,13.6691,13.785,13.5917,13.785,253400.0
2011-06-20 09:35:00,17.83,17.83,17.76,17.81,157600.0,13.785,13.785,13.7309,13.7696,157600.0
2011-06-20 09:40:00,17.81,17.87,17.81,17.86,86000.0,13.7696,13.816,13.7696,13.8082,86000.0
2011-06-20 09:45:00,17.86,17.89,17.86,17.87,142400.0,13.8082,13.8314,13.8082,13.816,142400.0
2011-06-20 09:50:00,17.86,17.88,17.82,17.83,97000.0,13.8082,13.8237,13.7773,13.785,97000.0
2011-06-20 09:55:00,17.82,17.84,17.8,17.81,62600.0,13.7773,13.7928,13.7618,13.7696,62600.0
2011-06-20 10:00:00,17.81,17.85,17.81,17.82,105200.0,13.7696,13.8005,13.7696,13.7773,105200.0
2011-06-20 10:05:00,17.82,17.83,17.81,17.82,57600.0,13.7773,13.785,13.7696,13.7773,57600.0
2011-06-20 10:10:00,17.82,17.85,17.82,17.82,78000.0,13.7773,13.8005,13.7773,13.7773,78000.0
2011-06-20 10:15:00,17.82,17.83,17.8,17.83,102400.0,13.7773,13.785,13.7618,13.785,102400.0
2011-06-20 10:20:00,17.83,17.83,17.8,17.81,94800.0,13.785,13.785,13.7618,13.7696,94800.0
2011-06-20 10:25:00,17.81,17.84,17.79,17.84,160800.0,13.7696,13.7928,13.7541,13.7928,160800.0
2011-06-20 10:30:00,17.84,17.86,17.83,17.86,99600.0,13.7928,13.8082,13.785,13.8082,99600.0
2011-06-20 10:35:00,17.86,17.86,17.83,17.84,103200.0,13.8082,13.8082,13.785,13.7928,103200.0
2011-06-20 10:40:00,17.84,17.88,17.83,17.87,148800.0,13.7928,13.8237,13.785,13.816,148800.0
2011-06-20 10:45:00,17.88,17.9,17.87,17.89,66400.0,13.8237,13.8391,13.816,13.8314,66400.0
2011-06-20 10:50:00,17.89,17.91,17.88,17.89,57400.0,13.8314,13.8469,13.8237,13.8314,57400.0
2011-06-20 10:55:00,17.89,17.9,17.86,17.86,67400.0,13.8314,13.8391,13.8082,13.8082,67400.0
2011-06-20 11:00:00,17.86,17.88,17.85,17.88,52400.0,13.8082,13.8237,13.8005,13.8237,52400.0
2011-06-20 11:05:00,17.88,17.9,17.88,17.88,110800.0,13.8237,13.8391,13.8237,13.8237,110800.0
2011-06-20 11:10:00,17.88,17.91,17.88,17.9,169400.0,13.8237,13.8469,13.8237,13.8391,169400.0
2011-06-20 11:15:00,17.89,17.9,17.89,17.9,39400.0,13.8314,13.8391,13.8314,13.8391,39400.0
2011-06-20 11:20:00,17.9,17.93,17.9,17.93,86800.0,13.8391,13.8623,13.8391,13.8623,86800.0
2011-06-20 11:25:00,17.93,17.93,17.92,17.92,90000.0,13.8623,13.8623,13.8546,13.8546,90000.0
2011-06-20 11:30:00,17.92,17.95,17.89,17.89,134800.0,13.8546,13.8778,13.8314,13.8314,134800.0
2011-06-20 11:35:00,17.89,17.92,17.88,17.92,172000.0,13.8314,13.8546,13.8237,13.8546,172000.0
2011-06-20 11:40:00,17.92,17.96,17.91,17.96,221200.0,13.8546,13.8855,13.8469,13.8855,221200.0
2011-06-20 11:45:00,17.96,17.98,17.95,17.96,145600.0,13.8855,13.901,13.8778,13.8855,145600.0
2011-06-20 11:50:00,17.96,17.97,17.95,17.97,116800.0,13.8855,13.8933,13.8778,13.8933,116800.0
2011-06-20 11:55:00,17.97,18.0,17.97,17.99,180600.0,13.8933,13.9165,13.8933,13.9087,180600.0
2011-06-20 12:00:00,17.99,17.99,17.98,17.98,109800.0,13.9087,13.9087,13.901,13.901,109800.0
2011-06-20 12:05:00,17.99,18.0,17.96,17.96,1048600.0,13.9087,13.9165,13.8855,13.8855,1048600.0
2011-06-20 12:10:00,17.96,17.96,17.93,17.94,182400.0,13.8855,13.8855,13.8623,13.8701,182400.0
2011-06-20 12:15:00,17.95,17.96,17.93,17.95,208800.0,13.8778,13.8855,13.8623,13.8778,208800.0
2011-06-20 12:20:00,17.95,17.97,17.92,17.97,54800.0,13.8778,13.8933,13.8546,13.8933,54800.0
2011-06-20 12:25:00,17.96,17.99,17.96,17.99,144600.0,13.8855,13.9087,13.8855,13.9087,144600.0
2011-06-20 12:30:00,17.98,17.99,17.97,17.97,78000.0,13.901,13.9087,13.8933,13.8933,78000.0
2011-06-20 12:35:00,17.97,17.97,17.96,17.97,34400.0,13.8933,13.8933,13.8855,13.8933,34400.0
2011-06-20 12:40:00,17.97,18.0,17.97,17.99,79000.0,13.8933,13.9165,13.8933,13.9087,79000.0
2011-06-20 12:45:00,18.0,18.01,17.99,18.0,68200.0,13.9165,13.9242,13.9087,13.9165,68200.0
2011-06-20 12:50:00,18.0,18.01,17.97,17.97,205600.0,13.9165,13.9242,13.8933,13.8933,205600.0
2011-06-20 12:55:00,17.97,17.99,17.93,17.95,314800.0,13.8933,13.9087,13.8623,13.8778,314800.0
2011-06-20 13:00:00,17.95,17.96,17.92,17.92,70000.0,13.8778,13.8855,13.8546,13.8546,70000.0
2011-06-20 13:05:00,17.92,17.96,17.91,17.96,48600.0,13.8546,13.8855,13.8469,13.8855,48600.0
2011-06-20 13:10:00,17.96,17.96,17.92,17.93,128200.0,13.8855,13.8855,13.8546,13.8623,128200.0
2011-06-20 13:15:00,17.92,17.93,17.92,17.92,77400.0,13.8546,13.8623,13.8546,13.8546,77400.0
2011-06-20 13:20:00,17.92,17.93,17.9,17.93,123800.0,13.8546,13.8623,13.8391,13.8623,123800.0
2011-06-20 13:25:00,17.92,17.93,17.92,17.92,60200.0,13.8546,13.8623,13.8546,13.8546,60200.0
2011-06-20 13:30:00,17.92,17.97,17.92,17.97,81400.0,13.8546,13.8933,13.8546,13.8933,81400.0
2011-06-20 13:35:00,17.96,17.98,17.96,17.96,66000.0,13.8855,13.901,13.8855,13.8855,66000.0
2011-06-20 13:40:00,17.96,17.97,17.95,17.95,104600.0,13.8855,13.8933,13.8778,13.8778,104600.0
2011-06-20 13:45:00,17.94,17.95,17.92,17.92,23400.0,13.8701,13.8778,13.8546,13.8546,23400.0
2011-06-20 13:50:00,17.92,17.92,17.91,17.92,27400.0,13.8546,13.8546,13.8469,13.8546,27400.0
2011-06-20 13:55:00,17.92,17.93,17.91,17.93,45600.0,13.8546,13.8623,13.8469,13.8623,45600.0
2011-06-20 14:00:00,17.93,17.93,17.92,17.92,56600.0,13.8623,13.8623,13.8546,13.8546,56600.0
2011-06-20 14:05:00,17.92,17.93,17.91,17.93,31200.0,13.8546,13.8623,13.8469,13.8623,31200.0
2011-06-20 14:10:00,17.93,17.93,17.91,17.91,43200.0,13.8623,13.8623,13.8469,13.8469,43200.0
2011-06-20 14:15:00,17.92,17.93,17.91,17.92,176200.0,13.8546,13.8623,13.8469,13.8546,176200.0
2011-06-20 14:20:00,17.92,17.94,17.92,17.93,103000.0,13.8546,13.8701,13.8546,13.8623,103000.0
2011-06-20 14:25:00,17.93,17.93,17.91,17.92,341400.0,13.8623,13.8623,13.8469,13.8546,341400.0
2011-06-20 14:30:00,17.92,17.94,17.92,17.93,181000.0,13.8546,13.8701,13.8546,13.8623,181000.0
2011-06-20 14:35:00,17.93,17.98,17.93,17.97,119400.0,13.8623,13.901,13.8623,13.8933,119400.0
2011-06-20 14:40:00,17.97,17.98,17.97,17.98,276800.0,13.8933,13.901,13.8933,13.901,276800.0
2011-06-20 14:45:00,17.98,17.98,17.93,17.93,208200.0,13.901,13.901,13.8623,13.8623,208200.0
2011-06-20 14:50:00,17.93,17.95,17.93,17.93,44000.0,13.8623,13.8778,13.8623,13.8623,44000.0
2011-06-20 14:55:00,17.93,17.95,17.93,17.94,54400.0,13.8623,13.8778,13.8623,13.8701,54400.0
2011-06-20 15:00:00,17.93,17.93,17.92,17.92,50800.0,13.8623,13.8623,13.8546,13.8546,50800.0
2011-06-20 15:05:00,17.92,17.93,17.9,17.9,72200.0,13.8546,13.8623,13.8391,13.8391,72200.0
2011-06-20 15:10:00,17.9,17.9,17.86,17.88,150400.0,13.8391,13.8391,13.8082,13.8237,150400.0
2011-06-20 15:15:00,17.87,17.88,17.86,17.86,65600.0,13.816,13.8237,13.8082,13.8082,65600.0
2011-06-20 15:20:00,17.86,17.88,17.85,17.85,110600.0,13.8082,13.8237,13.8005,13.8005,110600.0
2011-06-20 15:25:00,17.85,17.87,17.85,17.86,217600.0,13.8005,13.816,13.8005,13.8082,217600.0
2011-06-20 15:30:00,17.86,17.9,17.85,17.9,119000.0,13.8082,13.8391,13.8005,13.8391,119000.0
2011-06-20 15:35:00,17.9,17.94,17.9,17.93,167000.0,13.8391,13.8701,13.8391,13.8623,167000.0
2011-06-20 15:40:00,17.93,17.93,17.9,17.91,189200.0,13.8623,13.8623,13.8391,13.8469,189200.0
2011-06-20 15:45:00,17.91,17.93,17.91,17.92,427600.0,13.8469,13.8623,13.8469,13.8546,427600.0
2011-06-20 15:50:00,17.93,17.93,17.9,17.9,280000.0,13.8623,13.8623,13.8391,13.8391,280000.0
2011-06-20 15:55:00,17.9,17.92,17.89,17.92,347400.0,13.8391,13.8546,13.8314,13.8546,347400.0
2011-06-21 09:30:00,18.0,18.0,17.93,17.93,181600.0,13.9165,13.9165,13.8623,13.8623,181600.0
2011-06-21 09:35:00,17.93,18.0,17.89,18.0,248200.0,13.8623,13.9165,13.8314,13.9165,248200.0
2011-06-21 09:40:00,18.0,18.05,18.0,18.04,211400.0,13.9165,13.9551,13.9165,13.9474,211400.0
2011-06-21 09:45:00,18.04,18.09,18.0,18.08,140600.0,13.9474,13.986,13.9165,13.9783,140600.0
2011-06-21 09:50:00,18.09,18.11,18.08,18.09,275000.0,13.986,14.0015,13.9783,13.986,275000.0
2011-06-21 09:55:00,18.1,18.23,18.1,18.22,472000.0,13.9938,14.0943,13.9938,14.0865,472000.0
2011-06-21 10:00:00,18.22,18.25,18.18,18.23,314200.0,14.0865,14.1097,14.0556,14.0943,314200.0
2011-06-21 10:05:00,18.24,18.28,18.22,18.26,313000.0,14.102,14.1329,14.0865,14.1175,313000.0
2011-06-21 10:10:00,18.25,18.29,18.24,18.25,195800.0,14.1097,14.1407,14.102,14.1097,195800.0
2011-06-21 10:15:00,18.26,18.32,18.26,18.31,178600.0,14.1175,14.1639,14.1175,14.1561,178600.0
2011-06-21 10:20:00,18.31,18.35,18.3,18.32,526400.0,14.1561,14.1871,14.1484,14.1639,526400.0
2011-06-21 10:25:00,18.32,18.32,18.28,18.29,223600.0,14.1639,14.1639,14.1329,14.1407,223600.0
2011-06-21 10:30:00,18.29,18.31,18.27,18.28,150000.0,14.1407,14.1561,14.1252,14.1329,150000.0
2011-06-21 10:35:00,18.28,18.28,18.23,18.25,339000.0,14.1329,14.1329,14.0943,14.1097,339000.0
2011-06-21 10:40:00,18.25,18.25,18.21,18.23,356400.0,14.1097,14.1097,14.0788,14.0943,356400.0
2011-06-21 10:45:00,18.23,18.28,18.23,18.28,103200.0,14.0943,14.1329,14.0943,14.1329,103200.0
2011-06-21 10:50:00,18.27,18.3,18.27,18.3,127200.0,14.1252,14.1484,14.1252,14.1484,127200.0
2011-06-21 10:55:00,18.3,18.3,18.29,18.3,67200.0,14.1484,14.1484,14.1407,14.1484,67200.0
2011-06-21 11:00:00,18.3,18.36,18.3,18.36,257000.0,14.1484,14.1948,14.1484,14.1948,257000.0
2011-06-21 11:05:00,18.36,18.4,18.36,18.38,151200.0,14.1948,14.2257,14.1948,14.2102,151200.0
2011-06-21 11:10:00,18.38,18.39,18.36,18.36,116200.0,14.2102,14.218,14.1948,14.1948,116200.0
2011-06-21 11:15:00,18.36,18.4,18.36,18.38,127600.0,14.1948,14.2257,14.1948,14.2102,127600.0
2011-06-21 11:20:00,18.38,18.41,18.38,18.38,116200.0,14.2102,14.2334,14.2102,14.2102,116200.0
2011-06-21 11:25:00,18.39,18.4,18.37,18.39,225000.0,14.218,14.2257,14.2025,14.218,225000.0
2011-06-21 11:30:00,18.39,18.41,18.37,18.4,126000.0,14.218,14.2334,14.2025,14.2257,126000.0
2011-06-21 11:35:00,18.39,18.4,18.38,18.4,108600.0,14.218,14.2257,14.2102,14.2257,108600.0
2011-06-21 11:40:00,18.4,18.4,18.36,18.37,162400.0,14.2257,14.2257,14.1948,14.2025,162400.0
2011-06-21 11:45:00,18.37,18.4,18.36,18.38,86000.0,14.2025,14.2257,14.1948,14.2102,86000.0
2011-06-21 11:50:00,18.37,18.38,18.35,18.36,84400.0,14.2025,14.2102,14.1871,14.1948,84400.0
2011-06-21 11:55:00,18.36,18.37,18.34,18.35,82400.0,14.1948,14.2025,14.1793,14.1871,82400.0
2011-06-21 12:00:00,18.35,18.37,18.34,18.36,241000.0,14.1871,14.2025,14.1793,14.1948,241000.0
2011-06-21 12:05:00,18.36,18.4,18.36,18.39,75800.0,14.1948,14.2257,14.1948,14.218,75800.0
2011-06-21 12:10:00,18.39,18.4,18.37,18.39,42600.0,14.218,14.2257,14.2025,14.218,42600.0
2011-06-21 12:15:00,18.39,18.41,18.38,18.4,128800.0,14.218,14.2334,14.2102,14.2257,128800.0
2011-06-21 12:20:00,18.4,18.41,18.39,18.39,170200.0,14.2257,14.2334,14.218,14.218,170200.0
2011-06-21 12:25:00,18.39,18.4,18.38,18.38,62000.0,14.218,14.2257,14.2102,14.2102,62000.0
2011-06-21 12:30:00,18.38,18.39,18.36,18.38,85600.0,14.2102,14.218,14.1948,14.2102,85600.0
2011-06-21 12:35:00,18.37,18.38,18.35,18.38,73600.0,14.2025,14.2102,14.1871,14.2102,73600.0
2011-06-21 12:40:00,18.38,18.39,18.36,18.39,47400.0,14.2102,14.218,14.1948,14.218,47400.0
2011-06-21 12:45:00,18.39,18.42,18.39,18.41,158400.0,14.218,14.2412,14.218,14.2334,158400.0
2011-06-21 12:50:00,18.41,18.43,18.38,18.38,117600.0,14.2334,14.2489,14.2102,14.2102,117600.0
2011-06-21 12:55:00,18.39,18.39,18.36,18.37,58600.0,14.218,14.218,14.1948,14.2025,58600.0
2011-06-21 13:00:00,18.37,18.38,18.36,18.37,47200.0,14.2025,14.2102,14.1948,14.2025,47200.0
2011-06-21 13:05:00,18.37,18.38,18.34,18.34,82800.0,14.2025,14.2102,14.1793,14.1793,82800.0
2011-06-21 13:10:00,18.34,18.34,18.31,18.31,127800.0,14.1793,14.1793,14.1561,14.1561,127800.0
2011-06-21 13:15:00,18.31,18.31,18.3,18.3,96400.0,14.1561,14.1561,14.1484,14.1484,96400.0
2011-06-21 13:20:00,18.3,18.31,18.29,18.3,99200.0,14.1484,14.1561,14.1407,14.1484,99200.0
2011-06-21 13:25:00,18.3,18.31,18.3,18.3,100200.0,14.1484,14.1561,14.1484,14.1484,100200.0
2011-06-21 13:30:00,18.3,18.31,18.28,18.28,163000.0,14.1484,14.1561,14.1329,14.1329,163000.0
2011-06-21 13:35:00,18.28,18.29,18.27,18.27,98200.0,14.1329,14.1407,14.1252,14.1252,98200.0
2011-06-21 13:40:00,18.27,18.3,18.27,18.3,59600.0,14.1252,14.1484,14.1252,14.1484,59600.0
2011-06-21 13:45:00,18.3,18.31,18.29,18.3,113600.0,14.1484,14.1561,14.1407,14.1484,113600.0
2011-06-21 13:50:00,18.3,18.31,18.29,18.3,64600.0,14.1484,14.1561,14.1407,14.1484,64600.0
2011-06-21 13:55:00,18.3,18.31,18.29,18.3,42400.0,14.1484,14.1561,14.1407,14.1484,42400.0
2011-06-21 14:00:00,18.3,18.31,18.28,18.3,96200.0,14.1484,14.1561,14.1329,14.1484,96200.0
2011-06-21 14:05:00,18.3,18.31,18.29,18.31,45000.0,14.1484,14.1561,14.1407,14.1561,45000.0
2011-06-21 14:10:00,18.31,18.35,18.31,18.35,91600.0,14.1561,14.1871,14.1561,14.1871,91600.0
2011-06-21 14:15:00,18.34,18.35,18.33,18.35,60200.0,14.1793,14.1871,14.1716,14.1871,60200.0
2011-06-21 14:20:00,18.35,18.36,18.34,18.36,85400.0,14.1871,14.1948,14.1793,14.1948,85400.0
2011-06-21 14:25:00,18.36,18.39,18.35,18.38,149400.0,14.1948,14.218,14.1871,14.2102,149400.0
2011-06-21 14:30:00,18.38,18.4,18.38,18.39,92200.0,14.2102,14.2257,14.2102,14.218,92200.0
2011-06-21 14:35:00,18.39,18.42,18.38,18.42,187200.0,14.218,14.2412,14.2102,14.2412,187200.0
2011-06-21 14:40:00,18.41,18.42,18.41,18.41,96800.0,14.2334,14.2412,14.2334,14.2334,96800.0
2011-06-21 14:45:00,18.41,18.42,18.39,18.4,117800.0,14.2334,14.2412,14.218,14.2257,117800.0
2011-06-21 14:50:00,18.4,18.4,18.37,18.39,76400.0,14.2257,14.2257,14.2025,14.218,76400.0
2011-06-21 14:55:00,18.39,18.4,18.39,18.4,87800.0,14.218,14.2257,14.218,14.2257,87800.0
2011-06-21 15:00:00,18.4,18.42,18.38,18.4,150400.0,14.2257,14.2412,14.2102,14.2257,150400.0
2011-06-21 15:05:00,18.4,18.42,18.38,18.41,89800.0,14.2257,14.2412,14.2102,14.2334,89800.0
2011-06-21 15:10:00,18.41,18.41,18.4,18.4,89400.0,14.2334,14.2334,14.2257,14.2257,89400.0
2011-06-21 15:15:00,18.4,18.41,18.39,18.4,78600.0,14.2257,14.2334,14.218,14.2257,78600.0
2011-06-21 15:20:00,18.4,18.4,18.37,18.38,118000.0,14.2257,14.2257,14.2025,14.2102,118000.0
2011-06-21 15:25:00,18.38,18.38,18.35,18.35,138000.0,14.2102,14.2102,14.1871,14.1871,138000.0
2011-06-21 15:30:00,18.35,18.37,18.34,18.34,228800.0,14.1871,14.2025,14.1793,14.1793,228800.0
2011-06-21 15:35:00,18.34,18.36,18.34,18.35,159000.0,14.1793,14.1948,14.1793,14.1871,159000.0
2011-06-21 15:40:00,18.35,18.36,18.32,18.33,264200.0,14.1871,14.1948,14.1639,14.1716,264200.0
2011-06-21 15:45:00,18.33,18.37,18.33,18.37,418800.0,14.1716,14.2025,14.1716,14.2025,418800.0
2011-06-21 15:50:00,18.38,18.39,18.36,18.36,580400.0,14.2102,14.218,14.1948,14.1948,580400.0
2011-06-21 15:55:00,18.36,18.37,18.36,18.36,532600.0,14.1948,14.2025,14.1948,14.1948,532600.0
2011-06-22 09:30:00,18.3,18.43,18.2,18.36,341200.0,14.1484,14.2489,14.0711,14.1948,341200.0
2011-06-22 09:35:00,18.36,18.47,18.35,18.45,266000.0,14.1948,14.2798,14.1871,14.2644,266000.0
2011-06-22 09:40:00,18.45,18.5,18.43,18.5,322000.0,14.2644,14.303,14.2489,14.303,322000.0
2011-06-22 09:45:00,18.49,18.5,18.48,18.48,377600.0,14.2953,14.303,14.2876,14.2876,377600.0
2011-06-22 09:50:00,18.49,18.5,18.49,18.49,303400.0,14.2953,14.303,14.2953,14.2953,303400.0
2011-06-22 09:55:00,18.49,18.54,18.49,18.5,204000.0,14.2953,14.334,14.2953,14.303,204000.0
2011-06-22 10:00:00,18.5,18.5,18.46,18.5,223000.0,14.303,14.303,14.2721,14.303,223000.0
2011-06-22 10:05:00,18.5,18.54,18.5,18.53,207200.0,14.303,14.334,14.303,14.3262,207200.0
2011-06-22 10:10:00,18.53,18.53,18.5,18.5,93800.0,14.3262,14.3262,14.303,14.303,93800.0
2011-06-22 10:15:00,18.5,18.52,18.49,18.5,262800.0,14.303,14.3185,14.2953,14.303,262800.0
2011-06-22 10:20:00,18.5,18.54,18.5,18.53,145800.0,14.303,14.334,14.303,14.3262,145800.0
2011-06-22 10:25:00,18.54,18.55,18.53,18.55,97400.0,14.334,14.3417,14.3262,14.3417,97400.0
2011-06-22 10:30:00,18.55,18.56,18.52,18.53,151800.0,14.3417,14.3494,14.3185,14.3262,151800.0
2011-06-22 10:35:00,18.53,18.54,18.52,18.52,87600.0,14.3262,14.334,14.3185,14.3185,87600.0
2011-06-22 10:40:00,18.52,18.53,18.52,18.53,119400.0,14.3185,14.3262,14.3185,14.3262,119400.0
2011-06-22 10:45:00,18.53,18.56,18.52,18.55,96600.0,14.3262,14.3494,14.3185,14.3417,96600.0
2011-06-22 10:50:00,18.55,18.58,18.55,18.58,104600.0,14.3417,14.3649,14.3417,14.3649,104600.0
2011-06-22 10:55:00,18.58,18.63,18.58,18.61,236200.0,14.3649,14.4035,14.3649,14.3881,236200.0
2011-06-22 11:00:00,18.61,18.61,18.57,18.58,141600.0,14.3881,14.3881,14.3571,14.3649,141600.0
2011-06-22 11:05:00,18.58,18.6,18.55,18.6,163800.0,14.3649,14.3803,14.3417,14.3803,163800.0
2011-06-22 11:10:00,18.6,18.65,18.59,18.64,258600.0,14.3803,14.419,14.3726,14.4113,258600.0
2011-06-22 11:15:00,18.64,18.66,18.63,18.63,89400.0,14.4113,14.4267,14.4035,14.4035,89400.0
2011-06-22 11:20:00,18.64,18.64,18.59,18.61,190600.0,14.4113,14.4113,14.3726,14.3881,190600.0
2011-06-22 11:25:00,18.61,18.64,18.61,18.63,118600.0,14.3881,14.4113,14.3881,14.4035,118600.0
2011-06-22 11:30:00,18.64,18.65,18.63,18.64,112400.0,14.4113,14.419,14.4035,14.4113,112400.0
2011-06-22 11:35:00,18.64,18.67,18.64,18.67,152200.0,14.4113,14.4345,14.4113,14.4345,152200.0
2011-06-22 11:40:00,18.67,18.68,18.65,18.67,270800.0,14.4345,14.4422,14.419,14.4345,270800.0
2011-06-22 11:45:00,18.67,18.67,18.64,18.66,107400.0,14.4345,14.4345,14.4113,14.4267,107400.0
2011-06-22 11:50:00,18.66,18.68,18.65,18.67,137800.0,14.4267,14.4422,14.419,14.4345,137800.0
2011-06-22 11:55:00,18.67,18.67,18.65,18.66,206200.0,14.4345,14.4345,14.419,14.4267,206200.0
2011-06-22 12:00:00,18.66,18.68,18.65,18.67,225200.0,14.4267,14.4422,14.419,14.4345,225200.0
2011-06-22 12:05:00,18.67,18.68,18.67,18.67,199400.0,14.4345,14.4422,14.4345,14.4345,199400.0
2011-06-22 12:10:00,18.68,18.68,18.66,18.66,108800.0,14.4422,14.4422,14.4267,14.4267,108800.0
2011-06-22 12:15:00,18.66,18.67,18.64,18.65,162600.0,14.4267,14.4345,14.4113,14.419,162600.0
2011-06-22 12:20:00,18.65,18.66,18.63,18.63,89400.0,14.419,14.4267,14.4035,14.4035,89400.0
2011-06-22 12:25:00,18.63,18.68,18.63,18.67,180400.0,14.4035,14.4422,14.4035,14.4345,180400.0
2011-06-22 12:30:00,18.67,18.68,18.64,18.68,268400.0,14.4345,14.4422,14.4113,14.4422,268400.0
2011-06-22 12:35:00,18.68,18.68,18.65,18.67,297400.0,14.4422,14.4422,14.419,14.4345,297400.0
2011-06-22 12:40:00,18.67,18.71,18.66,18.7,187800.0,14.4345,14.4654,14.4267,14.4577,187800.0
2011-06-22 12:45:00,18.7,18.75,18.7,18.75,216800.0,14.4577,14.4963,14.4577,14.4963,216800.0
2011-06-22 12:50:00,18.75,18.75,18.73,18.73,77600.0,14.4963,14.4963,14.4808,14.4808,77600.0
2011-06-22 12:55:00,18.74,18.74,18.72,18.73,65600.0,14.4886,14.4886,14.4731,14.4808,65600.0
2011-06-22 13:00:00,18.73,18.73,18.68,18.69,92600.0,14.4808,14.4808,14.4422,14.4499,92600.0
2011-06-22 13:05:00,18.69,18.69,18.67,18.68,122600.0,14.4499,14.4499,14.4345,14.4422,122600.0
2011-06-22 13:10:00,18.68,18.71,18.68,18.71,268800.0,14.4422,14.4654,14.4422,14.4654,268800.0
2011-06-22 13:15:00,18.71,18.72,18.7,18.7,261800.0,14.4654,14.4731,14.4577,14.4577,261800.0
2011-06-22 13:20:00,18.7,18.73,18.69,18.72,112600.0,14.4577,14.4808,14.4499,14.4731,112600.0
2011-06-22 13:25:00,18.72,18.73,18.71,18.72,103600.0,14.4731,14.4808,14.4654,14.4731,103600.0
2011-06-22 13:30:00,18.73,18.74,18.72,18.74,191400.0,14.4808,14.4886,14.4731,14.4886,191400.0
2011-06-22 13:35:00,18.73,18.74,18.73,18.74,59600.0,14.4808,14.4886,14.4808,14.4886,59600.0
2011-06-22 13:40:00,18.74,18.74,18.73,18.74,65600.0,14.4886,14.4886,14.4808,14.4886,65600.0
2011-06-22 13:45:00,18.74,18.75,18.73,18.75,161200.0,14.4886,14.4963,14.4808,14.4963,161200.0
2011-06-22 13:50:00,18.75,18.76,18.75,18.76,143600.0,14.4963,14.504,14.4963,14.504,143600.0
2011-06-22 13:55:00,18.75,18.76,18.75,18.75,74200.0,14.4963,14.504,14.4963,14.4963,74200.0
2011-06-22 14:00:00,18.75,18.76,18.74,18.75,431600.0,14.4963,14.504,14.4886,14.4963,431600.0
2011-06-22 14:05:00,18.75,18.75,18.73,18.75,236200.0,14.4963,14.4963,14.4808,14.4963,236200.0
2011-06-22 14:10:00,18.75,18.75,18.71,18.71,112600.0,14.4963,14.4963,14.4654,14.4654,112600.0
2011-06-22 14:15:00,18.71,18.73,18.7,18.7,216400.0,14.4654,14.4808,14.4577,14.4577,216400.0
2011-06-22 14:20:00,18.7,18.75,18.7,18.73,142000.0,14.4577,14.4963,14.4577,14.4808,142000.0
2011-06-22 14:25:00,18.73,18.76,18.72,18.74,211000.0,14.4808,14.504,14.4731,14.4886,211000.0
2011-06-22 14:30:00,18.74,18.74,18.71,18.73,195200.0,14.4886,14.4886,14.4654,14.4808,195200.0
2011-06-22 14:35:00,18.72,18.73,18.68,18.68,174400.0,14.4731,14.4808,14.4422,14.4422,174400.0
2011-06-22 14:40:00,18.69,18.7,18.66,18.68,359400.0,14.4499,14.4577,14.4267,14.4422,359400.0
2011-06-22 14:45:00,18.68,18.68,18.66,18.67,144000.0,14.4422,14.4422,14.4267,14.4345,144000.0
2011-06-22 14:50:00,18.67,18.68,18.64,18.65,229800.0,14.4345,14.4422,14.4113,14.419,229800.0
2011-06-22 14:55:00,18.64,18.66,18.64,18.66,228600.0,14.4113,14.4267,14.4113,14.4267,228600.0
2011-06-22 15:00:00,18.66,18.66,18.65,18.66,223400.0,14.4267,14.4267,14.419,14.4267,223400.0
2011-06-22 15:05:00,18.65,18.68,18.65,18.68,194200.0,14.419,14.4422,14.419,14.4422,194200.0
2011-06-22 15:10:00,18.68,18.68,18.66,18.68,247000.0,14.4422,14.4422,14.4267,14.4422,247000.0
2011-06-22 15:15:00,18.67,18.71,18.67,18.71,375400.0,14.4345,14.4654,14.4345,14.4654,375400.0
2011-06-22 15:20:00,18.7,18.73,18.69,18.73,456200.0,14.4577,14.4808,14.4499,14.4808,456200.0
2011-06-22 15:25:00,18.73,18.73,18.72,18.72,286200.0,14.4808,14.4808,14.4731,14.4731,286200.0
2011-06-22 15:30:00,18.72,18.72,18.67,18.68,349000.0,14.4731,14.4731,14.4345,14.4422,349000.0
2011-06-22 15:35:00,18.68,18.7,18.67,18.68,457200.0,14.4422,14.4577,14.4345,14.4422,457200.0
2011-06-22 15:40:00,18.68,18.68,18.67,18.67,567400.0,14.4422,14.4422,14.4345,14.4345,567400.0
2011-06-22 15:45:00,18.67,18.68,18.66,18.66,670200.0,14.4345,14.4422,14.4267,14.4267,670200.0
2011-06-22 15:50:00,18.66,18.67,18.64,18.65,464400.0,14.4267,14.4345,14.4113,14.419,464400.0
2011-06-22 15:55:00,18.65,18.65,18.63,18.64,665600.0,14.419,14.419,14.4035,14.4113,665600.0
2011-06-23 09:30:00,18.43,18.49,18.41,18.47,394200.0,14.2489,14.2953,14.2334,14.2798,394200.0
2011-06-23 09:35:00,18.47,18.66,18.43,18.63,461600.0,14.2798,14.4267,14.2489,14.4035,461600.0
2011-06-23 09:40:00,18.63,18.64,18.45,18.46,402400.0,14.4035,14.4113,14.2644,14.2721,402400.0
2011-06-23 09:45:00,18.46,18.54,18.46,18.5,419400.0,14.2721,14.334,14.2721,14.303,419400.0
2011-06-23 09:50:00,18.5,18.57,18.5,18.52,419000.0,14.303,14.3571,14.303,14.3185,419000.0
2011-06-23 09:55:00,18.51,18.55,18.5,18.5,313400.0,14.3108,14.3417,14.303,14.303,313400.0
2011-06-23 10:00:00,18.51,18.58,18.49,18.56,447600.0,14.3108,14.3649,14.2953,14.3494,447600.0
2011-06-23 10:05:00,18.55,18.64,18.55,18.63,325600.0,14.3417,14.4113,14.3417,14.4035,325600.0
2011-06-23 10:10:00,18.63,18.66,18.63,18.63,176400.0,14.4035,14.4267,14.4035,14.4035,176400.0
2011-06-23 10:15:00,18.63,18.64,18.62,18.63,282200.0,14.4035,14.4113,14.3958,14.4035,282200.0
2011-06-23 10:20:00,18.63,18.63,18.57,18.57,327200.0,14.4035,14.4035,14.3571,14.3571,327200.0
2011-06-23 10:25:00,18.57,18.59,18.55,18.58,369600.0,14.3571,14.3726,14.3417,14.3649,369600.0
2011-06-23 10:30:00,18.57,18.62,18.57,18.58,266000.0,14.3571,14.3958,14.3571,14.3649,266000.0
2011-06-23 10:35:00,18.57,18.58,18.54,18.58,152400.0,14.3571,14.3649,14.334,14.3649,152400.0
2011-06-23 10:40:00,18.57,18.59,18.55,18.56,171400.0,14.3571,14.3726,14.3417,14.3494,171400.0
2011-06-23 10:45:00,18.56,18.57,18.55,18.56,470000.0,14.3494,14.3571,14.3417,14.3494,470000.0
2011-06-23 10:50:00,18.56,18.59,18.54,18.59,253200.0,14.3494,14.3726,14.334,14.3726,253200.0
2011-06-23 10:55:00,18.59,18.59,18.55,18.57,264200.0,14.3726,14.3726,14.3417,14.3571,264200.0
2011-06-23 11:00:00,18.57,18.66,18.57,18.61,318600.0,14.3571,14.4267,14.3571,14.3881,318600.0
2011-06-23 11:05:00,18.61,18.64,18.61,18.62,185400.0,14.3881,14.4113,14.3881,14.3958,185400.0
2011-06-23 11:10:00,18.62,18.63,18.58,18.6,164000.0,14.3958,14.4035,14.3649,14.3803,164000.0
2011-06-23 11:15:00,18.6,18.6,18.56,18.58,148600.0,14.3803,14.3803,14.3494,14.3649,148600.0
2011-06-23 11:20:00,18.57,18.59,18.57,18.58,167800.0,14.3571,14.3726,14.3571,14.3649,167800.0
2011-06-23 11:25:00,18.58,18.63,18.58,18.62,140400.0,14.3649,14.4035,14.3649,14.3958,140400.0
2011-06-23 11:30:00,18.62,18.64,18.61,18.63,158000.0,14.3958,14.4113,14.3881,14.4035,158000.0
2011-06-23 11:35:00,18.64,18.65,18.61,18.61,183000.0,14.4113,14.419,14.3881,14.3881,183000.0
2011-06-23 11:40:00,18.61,18.63,18.6,18.61,153800.0,14.3881,14.4035,14.3803,14.3881,153800.0
2011-06-23 11:45:00,18.61,18.61,18.6,18.61,136600.0,14.3881,14.3881,14.3803,14.3881,136600.0
2011-06-23 11:50:00,18.61,18.63,18.6,18.63,137600.0,14.3881,14.4035,14.3803,14.4035,137600.0
2011-06-23 11:55:00,18.63,18.68,18.63,18.67,166600.0,14.4035,14.4422,14.4035,14.4345,166600.0
2011-06-23 12:00:00,18.67,18.74,18.66,18.73,392200.0,14.4345,14.4886,14.4267,14.4808,392200.0
2011-06-23 12:05:00,18.73,18.75,18.72,18.74,180400.0,14.4808,14.4963,14.4731,14.4886,180400.0
2011-06-23 12:10:00,18.74,18.74,18.72,18.74,80800.0,14.4886,14.4886,14.4731,14.4886,80800.0
2011-06-23 12:15:00,18.74,18.74,18.68,18.69,125000.0,14.4886,14.4886,14.4422,14.4499,125000.0
2011-06-23 12:20:00,18.69,18.7,18.68,18.68,101800.0,14.4499,14.4577,14.4422,14.4422,101800.0
2011-06-23 12:25:00,18.68,18.7,18.67,18.68,131200.0,14.4422,14.4577,14.4345,14.4422,131200.0
2011-06-23 12:30:00,18.68,18.69,18.66,18.67,173400.0,14.4422,14.4499,14.4267,14.4345,173400.0
2011-06-23 12:35:00,18.68,18.71,18.68,18.71,175000.0,14.4422,14.4654,14.4422,14.4654,175000.0
2011-06-23 12:40:00,18.71,18.75,18.71,18.75,119200.0,14.4654,14.4963,14.4654,14.4963,119200.0
2011-06-23 12:45:00,18.75,18.75,18.74,18.75,74200.0,14.4963,14.4963,14.4886,14.4963,74200.0
2011-06-23 12:50:00,18.75,18.78,18.75,18.77,156600.0,14.4963,14.5195,14.4963,14.5118,156600.0
2011-06-23 12:55:00,18.77,18.78,18.76,18.76,57800.0,14.5118,14.5195,14.504,14.504,57800.0
2011-06-23 13:00:00,18.77,18.79,18.75,18.79,122600.0,14.5118,14.5272,14.4963,14.5272,122600.0
2011-06-23 13:05:00,18.79,18.8,18.77,18.77,152000.0,14.5272,14.535,14.5118,14.5118,152000.0
2011-06-23 13:10:00,18.77,18.8,18.77,18.77,193800.0,14.5118,14.535,14.5118,14.5118,193800.0
2011-06-23 13:15:00,18.77,18.78,18.76,18.78,77800.0,14.5118,14.5195,14.504,14.5195,77800.0
2011-06-23 13:20:00,18.78,18.8,18.77,18.78,78600.0,14.5195,14.535,14.5118,14.5195,78600.0
2011-06-23 13:25:00,18.78,18.8,18.77,18.79,88000.0,14.5195,14.535,14.5118,14.5272,88000.0
2011-06-23 13:30:00,18.79,18.84,18.78,18.84,215600.0,14.5272,14.5659,14.5195,14.5659,215600.0
2011-06-23 13:35:00,18.84,18.85,18.81,18.83,151200.0,14.5659,14.5736,14.5427,14.5582,151200.0
2011-06-23 13:40:00,18.84,18.85,18.78,18.78,167400.0,14.5659,14.5736,14.5195,14.5195,167400.0
2011-06-23 13:45:00,18.78,18.79,18.74,18.75,148000.0,14.5195,14.5272,14.4886,14.4963,148000.0
2011-06-23 13:50:00,18.75,18.75,18.7,18.71,172000.0,14.4963,14.4963,14.4577,14.4654,172000.0
2011-06-23 13:55:00,18.71,18.72,18.7,18.72,82000.0,14.4654,14.4731,14.4577,14.4731,82000.0
2011-06-23 14:00:00,18.72,18.72,18.65,18.65,156200.0,14.4731,14.4731,14.419,14.419,156200.0
2011-06-23 14:05:00,18.65,18.66,18.63,18.66,131600.0,14.419,14.4267,14.4035,14.4267,131600.0
2011-06-23 14:10:00,18.66,18.67,18.61,18.63,137400.0,14.4267,14.4345,14.3881,14.4035,137400.0
2011-06-23 14:15:00,18.63,18.64,18.6,18.64,154200.0,14.4035,14.4113,14.3803,14.4113,154200.0
2011-06-23 14:20:00,18.64,18.67,18.63,18.67,134400.0,14.4113,14.4345,14.4035,14.4345,134400.0
2011-06-23 14:25:00,18.67,18.68,18.67,18.68,102000.0,14.4345,14.4422,14.4345,14.4422,102000.0
2011-06-23 14:30:00,18.68,18.7,18.67,18.67,83200.0,14.4422,14.4577,14.4345,14.4345,83200.0
2011-06-23 14:35:00,18.67,18.67,18.62,18.63,81200.0,14.4345,14.4345,14.3958,14.4035,81200.0
2011-06-23 14:40:00,18.63,18.63,18.6,18.62,95600.0,14.4035,14.4035,14.3803,14.3958,95600.0
2011-06-23 14:45:00,18.61,18.62,18.6,18.61,286800.0,14.3881,14.3958,14.3803,14.3881,286800.0
2011-06-23 14:50:00,18.61,18.64,18.6,18.64,92600.0,14.3881,14.4113,14.3803,14.4113,92600.0
2011-06-23 14:55:00,18.64,18.81,18.64,18.81,258000.0,14.4113,14.5427,14.4113,14.5427,258000.0
2011-06-23 15:00:00,18.81,18.82,18.7,18.73,358600.0,14.5427,14.5504,14.4577,14.4808,358600.0
2011-06-23 15:05:00,18.73,18.81,18.7,18.79,363600.0,14.4808,14.5427,14.4577,14.5272,363600.0
2011-06-23 15:10:00,18.79,18.82,18.75,18.81,204400.0,14.5272,14.5504,14.4963,14.5427,204400.0
2011-06-23 15:15:00,18.81,18.84,18.8,18.8,322400.0,14.5427,14.5659,14.535,14.535,322400.0
2011-06-23 15:20:00,18.8,18.82,18.78,18.8,205800.0,14.535,14.5504,14.5195,14.535,205800.0
2011-06-23 15:25:00,18.8,18.83,18.78,18.78,215600.0,14.535,14.5582,14.5195,14.5195,215600.0
2011-06-23 15:30:00,18.78,18.79,18.72,18.73,357000.0,14.5195,14.5272,14.4731,14.4808,357000.0
2011-06-23 15:35:00,18.73,18.76,18.72,18.75,330600.0,14.4808,14.504,14.4731,14.4963,330600.0
2011-06-23 15:40:00,18.75,18.8,18.75,18.75,459200.0,14.4963,14.535,14.4963,14.4963,459200.0
2011-06-23 15:45:00,18.74,18.8,18.73,18.79,407600.0,14.4886,14.535,14.4808,14.5272,407600.0
2011-06-23 15:50:00,18.79,18.84,18.79,18.83,750400.0,14.5272,14.5659,14.5272,14.5582,750400.0
2011-06-23 15:55:00,18.82,18.87,18.82,18.86,987800.0,14.5504,14.5891,14.5504,14.5814,987800.0
2011-06-24 09:30:00,18.84,18.86,18.74,18.83,374600.0,14.5659,14.5814,14.4886,14.5582,374600.0
2011-06-24 09:35:00,18.83,18.95,18.81,18.93,325400.0,14.5582,14.6509,14.5427,14.6355,325400.0
2011-06-24 09:40:00,18.93,18.95,18.88,18.9,134000.0,14.6355,14.6509,14.5968,14.6123,134000.0
2011-06-24 09:45:00,18.9,18.9,18.8,18.84,166400.0,14.6123,14.6123,14.535,14.5659,166400.0
2011-06-24 09:50:00,18.84,18.86,18.79,18.86,96600.0,14.5659,14.5814,14.5272,14.5814,96600.0
2011-06-24 09:55:00,18.86,18.91,18.83,18.9,96400.0,14.5814,14.62,14.5582,14.6123,96400.0
2011-06-24 10:00:00,18.9,18.92,18.86,18.89,200200.0,14.6123,14.6277,14.5814,14.6045,200200.0
2011-06-24 10:05:00,18.89,18.9,18.85,18.87,106000.0,14.6045,14.6123,14.5736,14.5891,106000.0
2011-06-24 10:10:00,18.86,18.89,18.74,18.75,180400.0,14.5814,14.6045,14.4886,14.4963,180400.0
2011-06-24 10:15:00,18.75,18.79,18.73,18.78,238800.0,14.4963,14.5272,14.4808,14.5195,238800.0
2011-06-24 10:20:00,18.79,18.82,18.78,18.81,141800.0,14.5272,14.5504,14.5195,14.5427,141800.0
2011-06-24 10:25:00,18.81,18.82,18.75,18.79,105000.0,14.5427,14.5504,14.4963,14.5272,105000.0
2011-06-24 10:30:00,18.79,18.84,18.75,18.84,92000.0,14.5272,14.5659,14.4963,14.5659,92000.0
2011-06-24 10:35:00,18.84,18.86,18.83,18.85,165200.0,14.5659,14.5814,14.5582,14.5736,165200.0
2011-06-24 10:40:00,18.85,18.9,18.85,18.85,142400.0,14.5736,14.6123,14.5736,14.5736,142400.0
2011-06-24 10:45:00,18.84,18.85,18.77,18.79,65600.0,14.5659,14.5736,14.5118,14.5272,65600.0
2011-06-24 10:50:00,18.78,18.79,18.75,18.78,100000.0,14.5195,14.5272,14.4963,14.5195,100000.0
2011-06-24 10:55:00,18.78,18.83,18.78,18.83,180000.0,14.5195,14.5582,14.5195,14.5582,180000.0
2011-06-24 11:00:00,18.83,18.83,18.79,18.82,118200.0,14.5582,14.5582,14.5272,14.5504,118200.0
2011-06-24 11:05:00,18.81,18.81,18.78,18.81,84800.0,14.5427,14.5427,14.5195,14.5427,84800.0
2011-06-24 11:10:00,18.81,18.81,18.75,18.77,98200.0,14.5427,14.5427,14.4963,14.5118,98200.0
2011-06-24 11:15:00,18.78,18.82,18.78,18.82,97200.0,14.5195,14.5504,14.5195,14.5504,97200.0
2011-06-24 11:20:00,18.82,18.83,18.8,18.81,113800.0,14.5504,14.5582,14.535,14.5427,113800.0
2011-06-24 11:25:00,18.81,18.81,18.75,18.79,106600.0,14.5427,14.5427,14.4963,14.5272,106600.0
2011-06-24 11:30:00,18.79,18.8,18.76,18.76,134600.0,14.5272,14.535,14.504,14.504,134600.0
2011-06-24 11:35:00,18.76,18.78,18.75,18.77,116400.0,14.504,14.5195,14.4963,14.5118,116400.0
2011-06-24 11:40:00,18.76,18.79,18.75,18.79,75000.0,14.504,14.5272,14.4963,14.5272,75000.0
2011-06-24 11:45:00,18.79,18.8,18.76,18.77,61800.0,14.5272,14.535,14.504,14.5118,61800.0
2011-06-24 11:50:00,18.77,18.78,18.75,18.77,77200.0,14.5118,14.5195,14.4963,14.5118,77200.0
2011-06-24 11:55:00,18.76,18.76,18.74,18.75,45000.0,14.504,14.504,14.4886,14.4963,45000.0
2011-06-24 12:00:00,18.75,18.77,18.75,18.75,79400.0,14.4963,14.5118,14.4963,14.4963,79400.0
2011-06-24 12:05:00,18.75,18.75,18.71,18.72,105800.0,14.4963,14.4963,14.4654,14.4731,105800.0
2011-06-24 12:10:00,18.71,18.72,18.7,18.7,61000.0,14.4654,14.4731,14.4577,14.4577,61000.0
2011-06-24 12:15:00,18.7,18.72,18.7,18.71,92400.0,14.4577,14.4731,14.4577,14.4654,92400.0
2011-06-24 12:20:00,18.71,18.71,18.69,18.69,85400.0,14.4654,14.4654,14.4499,14.4499,85400.0
2011-06-24 12:25:00,18.7,18.72,18.69,18.72,99600.0,14.4577,14.4731,14.4499,14.4731,99600.0
2011-06-24 12:30:00,18.72,18.74,18.71,18.74,86800.0,14.4731,14.4886,14.4654,14.4886,86800.0
2011-06-24 12:35:00,18.74,18.74,18.72,18.74,82600.0,14.4886,14.4886,14.4731,14.4886,82600.0
2011-06-24 12:40:00,18.74,18.75,18.73,18.73,65400.0,14.4886,14.4963,14.4808,14.4808,65400.0
2011-06-24 12:45:00,18.74,18.74,18.67,18.68,46800.0,14.4886,14.4886,14.4345,14.4422,46800.0
2011-06-24 12:50:00,18.68,18.69,18.64,18.65,100400.0,14.4422,14.4499,14.4113,14.419,100400.0
2011-06-24 12:55:00,18.65,18.66,18.64,18.66,52200.0,14.419,14.4267,14.4113,14.4267,52200.0
2011-06-24 13:00:00,18.66,18.67,18.61,18.64,139800.0,14.4267,14.4345,14.3881,14.4113,139800.0
2011-06-24 13:05:00,18.64,18.67,18.63,18.67,56200.0,14.4113,14.4345,14.4035,14.4345,56200.0
2011-06-24 13:10:00,18.67,18.7,18.66,18.68,65800.0,14.4345,14.4577,14.4267,14.4422,65800.0
2011-06-24 13:15:00,18.68,18.7,18.68,18.69,40400.0,14.4422,14.4577,14.4422,14.4499,40400.0
2011-06-24 13:20:00,18.69,18.7,18.68,18.7,34800.0,14.4499,14.4577,14.4422,14.4577,34800.0
2011-06-24 13:25:00,18.7,18.71,18.7,18.71,50600.0,14.4577,14.4654,14.4577,14.4654,50600.0
2011-06-24 13:30:00,18.71,18.71,18.68,18.68,32600.0,14.4654,14.4654,14.4422,14.4422,32600.0
2011-06-24 13:35:00,18.69,18.73,18.68,18.71,85000.0,14.4499,14.4808,14.4422,14.4654,85000.0
2011-06-24 13:40:00,18.71,18.73,18.7,18.72,71800.0,14.4654,14.4808,14.4577,14.4731,71800.0
2011-06-24 13:45:00,18.72,18.74,18.72,18.74,57200.0,14.4731,14.4886,14.4731,14.4886,57200.0
2011-06-24 13:50:00,18.74,18.75,18.73,18.73,58400.0,14.4886,14.4963,14.4808,14.4808,58400.0
2011-06-24 13:55:00,18.73,18.73,18.7,18.72,52600.0,14.4808,14.4808,14.4577,14.4731,52600.0
2011-06-24 14:00:00,18.73,18.73,18.68,18.69,71400.0,14.4808,14.4808,14.4422,14.4499,71400.0
2011-06-24 14:05:00,18.69,18.69,18.67,18.67,59400.0,14.4499,14.4499,14.4345,14.4345,59400.0
2011-06-24 14:10:00,18.67,18.68,18.65,18.66,90000.0,14.4345,14.4422,14.419,14.4267,90000.0
2011-06-24 14:15:00,18.66,18.68,18.65,18.68,48800.0,14.4267,14.4422,14.419,14.4422,48800.0
2011-06-24 14:20:00,18.67,18.7,18.66,18.7,80400.0,14.4345,14.4577,14.4267,14.4577,80400.0
2011-06-24 14:25:00,18.7,18.71,18.68,18.71,103200.0,14.4577,14.4654,14.4422,14.4654,103200.0
2011-06-24 14:30:00,18.71,18.71,18.69,18.69,67200.0,14.4654,14.4654,14.4499,14.4499,67200.0
2011-06-24 14:35:00,18.69,18.7,18.68,18.7,90800.0,14.4499,14.4577,14.4422,14.4577,90800.0
2011-06-24 14:40:00,18.7,18.72,18.69,18.72,75400.0,14.4577,14.4731,14.4499,14.4731,75400.0
2011-06-24 14:45:00,18.72,18.74,18.71,18.72,62000.0,14.4731,14.4886,14.4654,14.4731,62000.0
2011-06-24 14:50:00,18.71,18.73,18.71,18.73,28000.0,14.4654,14.4808,14.4654,14.4808,28000.0
2011-06-24 14:55:00,18.73,18.73,18.68,18.7,118000.0,14.4808,14.4808,14.4422,14.4577,118000.0
2011-06-24 15:00:00,18.7,18.71,18.69,18.7,76000.0,14.4577,14.4654,14.4499,14.4577,76000.0
2011-06-24 15:05:00,18.7,18.7,18.67,18.68,82400.0,14.4577,14.4577,14.4345,14.4422,82400.0
2011-06-24 15:10:00,18.68,18.68,18.66,18.67,93200.0,14.4422,14.4422,14.4267,14.4345,93200.0
2011-06-24 15:15:00,18.67,18.69,18.67,18.68,71400.0,14.4345,14.4499,14.4345,14.4422,71400.0
2011-06-24 15:20:00,18.67,18.68,18.64,18.64,147000.0,14.4345,14.4422,14.4113,14.4113,147000.0
2011-06-24 15:25:00,18.65,18.68,18.64,18.67,75400.0,14.419,14.4422,14.4113,14.4345,75400.0
2011-06-24 15:30:00,18.67,18.7,18.67,18.7,287200.0,14.4345,14.4577,14.4345,14.4577,287200.0
2011-06-24 15:35:00,18.7,18.7,18.66,18.68,223600.0,14.4577,14.4577,14.4267,14.4422,223600.0
2011-06-24 15:40:00,18.68,18.7,18.66,18.68,174800.0,14.4422,14.4577,14.4267,14.4422,174800.0
2011-06-24 15:45:00,18.68,18.68,18.66,18.67,341600.0,14.4422,14.4422,14.4267,14.4345,341600.0
2011-06-24 15:50:00,18.67,18.68,18.65,18.68,459400.0,14.4345,14.4422,14.419,14.4422,459400.0
2011-06-24 15:55:00,18.68,18.69,18.67,18.68,455800.0,14.4422,14.4499,14.4345,14.4422,455800.0
2011-06-27 09:30:00,18.63,18.67,18.56,18.57,234000.0,14.4035,14.4345,14.3494,14.3571,234000.0
2011-06-27 09:35:00,18.57,18.6,18.51,18.58,134600.0,14.3571,14.3803,14.3108,14.3649,134600.0
2011-06-27 09:40:00,18.58,18.75,18.56,18.74,187000.0,14.3649,14.4963,14.3494,14.4886,187000.0
2011-06-27 09:45:00,18.73,18.8,18.73,18.76,95400.0,14.4808,14.535,14.4808,14.504,95400.0
2011-06-27 09:50:00,18.77,18.78,18.73,18.74,70200.0,14.5118,14.5195,14.4808,14.4886,70200.0
2011-06-27 09:55:00,18.74,18.75,18.68,18.74,92200.0,14.4886,14.4963,14.4422,14.4886,92200.0
2011-06-27 10:00:00,18.75,18.79,18.74,18.78,80800.0,14.4963,14.5272,14.4886,14.5195,80800.0
2011-06-27 10:05:00,18.78,18.79,18.75,18.75,64400.0,14.5195,14.5272,14.4963,14.4963,64400.0
2011-06-27 10:10:00,18.75,18.78,18.74,18.77,66400.0,14.4963,14.5195,14.4886,14.5118,66400.0
2011-06-27 10:15:00,18.78,18.79,18.74,18.79,124000.0,14.5195,14.5272,14.4886,14.5272,124000.0
2011-06-27 10:20:00,18.8,18.81,18.79,18.8,130000.0,14.535,14.5427,14.5272,14.535,130000.0
2011-06-27 10:25:00,18.8,18.84,18.79,18.81,242400.0,14.535,14.5659,14.5272,14.5427,242400.0
2011-06-27 10:30:00,18.81,18.86,18.78,18.78,94600.0,14.5427,14.5814,14.5195,14.5195,94600.0
2011-06-27 10:35:00,18.78,18.82,18.77,18.77,60000.0,14.5195,14.5504,14.5118,14.5118,60000.0
2011-06-27 10:40:00,18.77,18.83,18.77,18.82,103800.0,14.5118,14.5582,14.5118,14.5504,103800.0
2011-06-27 10:45:00,18.83,18.88,18.82,18.86,96200.0,14.5582,14.5968,14.5504,14.5814,96200.0
2011-06-27 10:50:00,18.86,18.89,18.85,18.86,110200.0,14.5814,14.6045,14.5736,14.5814,110200.0
2011-06-27 10:55:00,18.86,18.86,18.83,18.83,34400.0,14.5814,14.5814,14.5582,14.5582,34400.0
2011-06-27 11:00:00,18.84,18.85,18.83,18.85,61600.0,14.5659,14.5736,14.5582,14.5736,61600.0
2011-06-27 11:05:00,18.85,18.85,18.82,18.83,84400.0,14.5736,14.5736,14.5504,14.5582,84400.0
2011-06-27 11:10:00,18.83,18.85,18.82,18.85,71800.0,14.5582,14.5736,14.5504,14.5736,71800.0
2011-06-27 11:15:00,18.84,18.85,18.82,18.83,110000.0,14.5659,14.5736,14.5504,14.5582,110000.0
2011-06-27 11:20:00,18.83,18.85,18.82,18.83,65600.0,14.5582,14.5736,14.5504,14.5582,65600.0
2011-06-27 11:25:00,18.83,18.86,18.82,18.85,70600.0,14.5582,14.5814,14.5504,14.5736,70600.0
2011-06-27 11:30:00,18.85,18.86,18.83,18.86,49200.0,14.5736,14.5814,14.5582,14.5814,49200.0
2011-06-27 11:35:00,18.86,18.88,18.86,18.88,66400.0,14.5814,14.5968,14.5814,14.5968,66400.0
2011-06-27 11:40:00,18.88,18.89,18.86,18.86,51200.0,14.5968,14.6045,14.5814,14.5814,51200.0
2011-06-27 11:45:00,18.86,18.92,18.86,18.92,96000.0,14.5814,14.6277,14.5814,14.6277,96000.0
2011-06-27 11:50:00,18.91,18.95,18.91,18.93,137800.0,14.62,14.6509,14.62,14.6355,137800.0
2011-06-27 11:55:00,18.93,18.95,18.91,18.93,116000.0,14.6355,14.6509,14.62,14.6355,116000.0
2011-06-27 12:00:00,18.93,18.95,18.93,18.94,111400.0,14.6355,14.6509,14.6355,14.6432,111400.0
2011-06-27 12:05:00,18.95,18.95,18.93,18.93,97000.0,14.6509,14.6509,14.6355,14.6355,97000.0
2011-06-27 12:10:00,18.93,18.93,18.93,18.93,111000.0,14.6355,14.6355,14.6355,14.6355,111000.0
2011-06-27 12:15:00,18.93,18.94,18.93,18.93,125200.0,14.6355,14.6432,14.6355,14.6355,125200.0
2011-06-27 12:20:00,18.93,18.93,18.93,18.93,42600.0,14.6355,14.6355,14.6355,14.6355,42600.0
2011-06-27 12:25:00,18.93,18.94,18.93,18.93,76000.0,14.6355,14.6432,14.6355,14.6355,76000.0
2011-06-27 12:30:00,18.93,18.95,18.93,18.93,80600.0,14.6355,14.6509,14.6355,14.6355,80600.0
2011-06-27 12:35:00,18.93,18.94,18.93,18.93,267400.0,14.6355,14.6432,14.6355,14.6355,267400.0
2011-06-27 12:40:00,18.93,18.94,18.93,18.93,69000.0,14.6355,14.6432,14.6355,14.6355,69000.0
2011-06-27 12:45:00,18.93,18.95,18.93,18.94,99800.0,14.6355,14.6509,14.6355,14.6432,99800.0
2011-06-27 12:50:00,18.95,18.95,18.94,18.95,91800.0,14.6509,14.6509,14.6432,14.6509,91800.0
2011-06-27 12:55:00,18.95,18.95,18.93,18.95,94600.0,14.6509,14.6509,14.6355,14.6509,94600.0
2011-06-27 13:00:00,18.94,18.96,18.94,18.96,166600.0,14.6432,14.6587,14.6432,14.6587,166600.0
2011-06-27 13:05:00,18.96,18.97,18.95,18.95,84200.0,14.6587,14.6664,14.6509,14.6509,84200.0
2011-06-27 13:10:00,18.95,18.97,18.95,18.96,71800.0,14.6509,14.6664,14.6509,14.6587,71800.0
2011-06-27 13:15:00,18.96,18.96,18.95,18.96,89800.0,14.6587,14.6587,14.6509,14.6587,89800.0
2011-06-27 13:20:00,18.96,18.96,18.95,18.96,404800.0,14.6587,14.6587,14.6509,14.6587,404800.0
2011-06-27 13:25:00,18.96,18.96,18.91,18.92,258800.0,14.6587,14.6587,14.62,14.6277,258800.0
2011-06-27 13:30:00,18.92,18.93,18.9,18.93,190200.0,14.6277,14.6355,14.6123,14.6355,190200.0
2011-06-27 13:35:00,18.93,18.95,18.92,18.93,127000.0,14.6355,14.6509,14.6277,14.6355,127000.0
2011-06-27 13:40:00,18.93,18.94,18.91,18.93,57400.0,14.6355,14.6432,14.62,14.6355,57400.0
2011-06-27 13:45:00,18.93,18.95,18.93,18.94,129200.0,14.6355,14.6509,14.6355,14.6432,129200.0
2011-06-27 13:50:00,18.93,18.98,18.93,18.97,158400.0,14.6355,14.6741,14.6355,14.6664,158400.0
2011-06-27 13:55:00,18.97,18.97,18.95,18.95,69600.0,14.6664,14.6664,14.6509,14.6509,69600.0
2011-06-27 14:00:00,18.95,19.0,18.95,18.98,158800.0,14.6509,14.6896,14.6509,14.6741,158800.0
2011-06-27 14:05:00,18.98,19.0,18.98,18.99,87400.0,14.6741,14.6896,14.6741,14.6819,87400.0
2011-06-27 14:10:00,18.99,19.0,18.99,18.99,141200.0,14.6819,14.6896,14.6819,14.6819,141200.0
2011-06-27 14:15:00,18.99,18.99,18.98,18.98,127200.0,14.6819,14.6819,14.6741,14.6741,127200.0
2011-06-27 14:20:00,18.98,18.99,18.98,18.98,162800.0,14.6741,14.6819,14.6741,14.6741,162800.0
2011-06-27 14:25:00,18.98,19.0,18.98,18.99,101400.0,14.6741,14.6896,14.6741,14.6819,101400.0
2011-06-27 14:30:00,19.0,19.0,18.99,19.0,157600.0,14.6896,14.6896,14.6819,14.6896,157600.0
2011-06-27 14:35:00,19.0,19.0,18.99,18.99,111400.0,14.6896,14.6896,14.6819,14.6819,111400.0
2011-06-27 14:40:00,18.99,19.0,18.99,18.99,111200.0,14.6819,14.6896,14.6819,14.6819,111200.0
2011-06-27 14:45:00,18.99,19.0,18.99,18.99,218000.0,14.6819,14.6896,14.6819,14.6819,218000.0
2011-06-27 14:50:00,18.99,19.0,18.99,18.99,56400.0,14.6819,14.6896,14.6819,14.6819,56400.0
2011-06-27 14:55:00,18.99,18.99,18.98,18.98,52800.0,14.6819,14.6819,14.6741,14.6741,52800.0
2011-06-27 15:00:00,18.99,18.99,18.98,18.99,129200.0,14.6819,14.6819,14.6741,14.6819,129200.0
2011-06-27 15:05:00,18.99,18.99,18.98,18.98,59400.0,14.6819,14.6819,14.6741,14.6741,59400.0
2011-06-27 15:10:00,18.98,18.99,18.98,18.99,73600.0,14.6741,14.6819,14.6741,14.6819,73600.0
2011-06-27 15:15:00,18.99,18.99,18.98,18.99,79600.0,14.6819,14.6819,14.6741,14.6819,79600.0
2011-06-27 15:20:00,18.99,19.0,18.99,18.99,204800.0,14.6819,14.6896,14.6819,14.6819,204800.0
2011-06-27 15:25:00,18.99,19.0,18.99,18.99,88000.0,14.6819,14.6896,14.6819,14.6819,88000.0
2011-06-27 15:30:00,18.99,19.0,18.99,18.99,198200.0,14.6819,14.6896,14.6819,14.6819,198200.0
2011-06-27 15:35:00,18.99,19.0,18.99,18.99,109000.0,14.6819,14.6896,14.6819,14.6819,109000.0
2011-06-27 15:40:00,18.99,19.0,18.99,19.0,207800.0,14.6819,14.6896,14.6819,14.6896,207800.0
2011-06-27 15:45:00,18.99,19.01,18.99,19.0,926000.0,14.6819,14.6973,14.6819,14.6896,926000.0
2011-06-27 15:50:00,19.0,19.01,19.0,19.0,695400.0,14.6896,14.6973,14.6896,14.6896,695400.0
2011-06-27 15:55:00,19.0,19.0,18.99,18.99,773000.0,14.6896,14.6896,14.6819,14.6819,773000.0
2011-06-28 09:30:00,19.0,19.03,18.93,19.0,341600.0,14.6896,14.7128,14.6355,14.6896,341600.0
2011-06-28 09:35:00,19.0,19.08,18.99,19.06,213400.0,14.6896,14.7514,14.6819,14.736,213400.0
2011-06-28 09:40:00,19.06,19.2,19.05,19.17,304200.0,14.736,14.8442,14.7283,14.821,304200.0
2011-06-28 09:45:00,19.17,19.2,19.12,19.18,203200.0,14.821,14.8442,14.7824,14.8288,203200.0
2011-06-28 09:50:00,19.17,19.22,19.17,19.2,177200.0,14.821,14.8597,14.821,14.8442,177200.0
2011-06-28 09:55:00,19.2,19.22,19.17,19.21,152800.0,14.8442,14.8597,14.821,14.852,152800.0
2011-06-28 10:00:00,19.21,19.24,19.2,19.24,199200.0,14.852,14.8751,14.8442,14.8751,199200.0
2011-06-28 10:05:00,19.23,19.26,19.22,19.26,233800.0,14.8674,14.8906,14.8597,14.8906,233800.0
2011-06-28 10:10:00,19.26,19.29,19.25,19.27,206600.0,14.8906,14.9138,14.8829,14.8983,206600.0
2011-06-28 10:15:00,19.27,19.38,19.27,19.36,612200.0,14.8983,14.9834,14.8983,14.9679,612200.0
2011-06-28 10:20:00,19.35,19.37,19.3,19.36,292200.0,14.9602,14.9757,14.9215,14.9679,292200.0
2011-06-28 10:25:00,19.36,19.38,19.33,19.36,283800.0,14.9679,14.9834,14.9447,14.9679,283800.0
2011-06-28 10:30:00,19.35,19.43,19.35,19.4,484400.0,14.9602,15.022,14.9602,14.9988,484400.0
2011-06-28 10:35:00,19.39,19.43,19.36,19.4,296600.0,14.9911,15.022,14.9679,14.9988,296600.0
2011-06-28 10:40:00,19.4,19.44,19.4,19.42,223200.0,14.9988,15.0298,14.9988,15.0143,223200.0
2011-06-28 10:45:00,19.42,19.43,19.38,19.38,228800.0,15.0143,15.022,14.9834,14.9834,228800.0
2011-06-28 10:50:00,19.37,19.41,19.37,19.38,258000.0,14.9757,15.0066,14.9757,14.9834,258000.0
2011-06-28 10:55:00,19.38,19.43,19.38,19.42,180400.0,14.9834,15.022,14.9834,15.0143,180400.0
2011-06-28 11:00:00,19.41,19.41,19.38,19.38,216800.0,15.0066,15.0066,14.9834,14.9834,216800.0
2011-06-28 11:05:00,19.38,19.43,19.38,19.43,177000.0,14.9834,15.022,14.9834,15.022,177000.0
2011-06-28 11:10:00,19.43,19.45,19.41,19.42,133000.0,15.022,15.0375,15.0066,15.0143,133000.0
2011-06-28 11:15:00,19.42,19.43,19.4,19.41,144800.0,15.0143,15.022,14.9988,15.0066,144800.0
2011-06-28 11:20:00,19.4,19.45,19.4,19.43,123000.0,14.9988,15.0375,14.9988,15.022,123000.0
2011-06-28 11:25:00,19.43,19.43,19.4,19.41,59000.0,15.022,15.022,14.9988,15.0066,59000.0
2011-06-28 11:30:00,19.41,19.43,19.4,19.41,59000.0,15.0066,15.022,14.9988,15.0066,59000.0
2011-06-28 11:35:00,19.42,19.42,19.4,19.41,258000.0,15.0143,15.0143,14.9988,15.0066,258000.0
2011-06-28 11:40:00,19.41,19.43,19.4,19.42,54200.0,15.0066,15.022,14.9988,15.0143,54200.0
2011-06-28 11:45:00,19.41,19.43,19.41,19.43,102200.0,15.0066,15.022,15.0066,15.022,102200.0
2011-06-28 11:50:00,19.43,19.46,19.43,19.44,155000.0,15.022,15.0452,15.022,15.0298,155000.0
2011-06-28 11:55:00,19.44,19.47,19.43,19.47,112400.0,15.0298,15.053,15.022,15.053,112400.0
2011-06-28 12:00:00,19.46,19.48,19.43,19.47,78600.0,15.0452,15.0607,15.022,15.053,78600.0
2011-06-28 12:05:00,19.47,19.47,19.44,19.44,104800.0,15.053,15.053,15.0298,15.0298,104800.0
2011-06-28 12:10:00,19.44,19.44,19.43,19.43,74400.0,15.0298,15.0298,15.022,15.022,74400.0
2011-06-28 12:15:00,19.43,19.45,19.43,19.43,118800.0,15.022,15.0375,15.022,15.022,118800.0
2011-06-28 12:20:00,19.43,19.45,19.43,19.43,111400.0,15.022,15.0375,15.022,15.022,111400.0
2011-06-28 12:25:00,19.43,19.44,19.43,19.43,55000.0,15.022,15.0298,15.022,15.022,55000.0
2011-06-28 12:30:00,19.43,19.43,19.41,19.42,273400.0,15.022,15.022,15.0066,15.0143,273400.0
2011-06-28 12:35:00,19.41,19.42,19.4,19.41,94800.0,15.0066,15.0143,14.9988,15.0066,94800.0
2011-06-28 12:40:00,19.41,19.41,19.4,19.41,125800.0,15.0066,15.0066,14.9988,15.0066,125800.0
2011-06-28 12:45:00,19.41,19.43,19.41,19.41,71800.0,15.0066,15.022,15.0066,15.0066,71800.0
2011-06-28 12:50:00,19.41,19.41,19.4,19.4,32200.0,15.0066,15.0066,14.9988,14.9988,32200.0
2011-06-28 12:55:00,19.4,19.43,19.4,19.43,58800.0,14.9988,15.022,14.9988,15.022,58800.0
2011-06-28 13:00:00,19.43,19.47,19.43,19.47,151600.0,15.022,15.053,15.022,15.053,151600.0
2011-06-28 13:05:00,19.47,19.49,19.46,19.48,217200.0,15.053,15.0684,15.0452,15.0607,217200.0
2011-06-28 13:10:00,19.48,19.48,19.45,19.45,297200.0,15.0607,15.0607,15.0375,15.0375,297200.0
2011-06-28 13:15:00,19.45,19.47,19.45,19.47,91800.0,15.0375,15.053,15.0375,15.053,91800.0
2011-06-28 13:20:00,19.47,19.49,19.47,19.48,120200.0,15.053,15.0684,15.053,15.0607,120200.0
2011-06-28 13:25:00,19.48,19.49,19.48,19.49,64200.0,15.0607,15.0684,15.0607,15.0684,64200.0
2011-06-28 13:30:00,19.49,19.49,19.48,19.49,121200.0,15.0684,15.0684,15.0607,15.0684,121200.0
2011-06-28 13:35:00,19.49,19.49,19.47,19.49,124600.0,15.0684,15.0684,15.053,15.0684,124600.0
2011-06-28 13:40:00,19.49,19.49,19.48,19.49,80800.0,15.0684,15.0684,15.0607,15.0684,80800.0
2011-06-28 13:45:00,19.49,19.5,19.48,19.49,106200.0,15.0684,15.0762,15.0607,15.0684,106200.0
2011-06-28 13:50:00,19.5,19.5,19.49,19.5,91600.0,15.0762,15.0762,15.0684,15.0762,91600.0
2011-06-28 13:55:00,19.5,19.5,19.49,19.5,93200.0,15.0762,15.0762,15.0684,15.0762,93200.0
2011-06-28 14:00:00,19.49,19.5,19.48,19.48,129600.0,15.0684,15.0762,15.0607,15.0607,129600.0
2011-06-28 14:05:00,19.48,19.48,19.43,19.44,138200.0,15.0607,15.0607,15.022,15.0298,138200.0
2011-06-28 14:10:00,19.45,19.46,19.43,19.43,95400.0,15.0375,15.0452,15.022,15.022,95400.0
2011-06-28 14:15:00,19.43,19.44,19.42,19.44,176200.0,15.022,15.0298,15.0143,15.0298,176200.0
2011-06-28 14:20:00,19.43,19.45,19.43,19.45,128400.0,15.022,15.0375,15.022,15.0375,128400.0
2011-06-28 14:25:00,19.45,19.49,19.45,19.48,175800.0,15.0375,15.0684,15.0375,15.0607,175800.0
2011-06-28 14:30:00,19.47,19.49,19.47,19.48,121600.0,15.053,15.0684,15.053,15.0607,121600.0
2011-06-28 14:35:00,19.48,19.56,19.48,19.54,618600.0,15.0607,15.1226,15.0607,15.1071,618600.0
2011-06-28 14:40:00,19.54,19.55,19.5,19.5,98400.0,15.1071,15.1148,15.0762,15.0762,98400.0
2011-06-28 14:45:00,19.5,19.51,19.48,19.5,163000.0,15.0762,15.0839,15.0607,15.0762,163000.0
2011-06-28 14:50:00,19.5,19.52,19.49,19.52,192000.0,15.0762,15.0916,15.0684,15.0916,192000.0
2011-06-28 14:55:00,19.52,19.55,19.52,19.54,273800.0,15.0916,15.1148,15.0916,15.1071,273800.0
2011-06-28 15:00:00,19.54,19.55,19.54,19.54,117200.0,15.1071,15.1148,15.1071,15.1071,117200.0
2011-06-28 15:05:00,19.54,19.57,19.54,19.56,255400.0,15.1071,15.1303,15.1071,15.1226,255400.0
2011-06-28 15:10:00,19.56,19.56,19.52,19.53,301800.0,15.1226,15.1226,15.0916,15.0994,301800.0
2011-06-28 15:15:00,19.52,19.54,19.52,19.54,213600.0,15.0916,15.1071,15.0916,15.1071,213600.0
2011-06-28 15:20:00,19.53,19.54,19.53,19.53,103600.0,15.0994,15.1071,15.0994,15.0994,103600.0
2011-06-28 15:25:00,19.53,19.54,19.53,19.54,331200.0,15.0994,15.1071,15.0994,15.1071,331200.0
2011-06-28 15:30:00,19.54,19.56,19.53,19.56,436400.0,15.1071,15.1226,15.0994,15.1226,436400.0
2011-06-28 15:35:00,19.56,19.57,19.55,19.57,297200.0,15.1226,15.1303,15.1148,15.1303,297200.0
2011-06-28 15:40:00,19.57,19.61,19.56,19.6,624000.0,15.1303,15.1612,15.1226,15.1535,624000.0
2011-06-28 15:45:00,19.6,19.64,19.59,19.61,1063600.0,15.1535,15.1844,15.1457,15.1612,1063600.0
2011-06-28 15:50:00,19.61,19.63,19.59,19.61,678200.0,15.1612,15.1767,15.1457,15.1612,678200.0
2011-06-28 15:55:00,19.62,19.63,19.61,19.63,715400.0,15.1689,15.1767,15.1612,15.1767,715400.0
2011-06-29 09:30:00,19.61,19.74,19.56,19.71,484600.0,15.1612,15.2617,15.1226,15.2385,484600.0
2011-06-29 09:35:00,19.71,19.77,19.68,19.75,423600.0,15.2385,15.2849,15.2153,15.2694,423600.0
2011-06-29 09:40:00,19.75,19.79,19.74,19.75,446600.0,15.2694,15.3004,15.2617,15.2694,446600.0
2011-06-29 09:45:00,19.75,19.81,19.75,19.78,352000.0,15.2694,15.3158,15.2694,15.2926,352000.0
2011-06-29 09:50:00,19.77,19.82,19.74,19.8,407600.0,15.2849,15.3236,15.2617,15.3081,407600.0
2011-06-29 09:55:00,19.8,19.81,19.74,19.79,186400.0,15.3081,15.3158,15.2617,15.3004,186400.0
2011-06-29 10:00:00,19.79,19.81,19.75,19.75,273600.0,15.3004,15.3158,15.2694,15.2694,273600.0
2011-06-29 10:05:00,19.75,19.82,19.75,19.81,253000.0,15.2694,15.3236,15.2694,15.3158,253000.0
2011-06-29 10:10:00,19.81,19.84,19.78,19.83,213200.0,15.3158,15.339,15.2926,15.3313,213200.0
2011-06-29 10:15:00,19.83,19.84,19.79,19.8,236600.0,15.3313,15.339,15.3004,15.3081,236600.0
2011-06-29 10:20:00,19.8,19.83,19.78,19.79,144200.0,15.3081,15.3313,15.2926,15.3004,144200.0
2011-06-29 10:25:00,19.79,19.81,19.78,19.81,89400.0,15.3004,15.3158,15.2926,15.3158,89400.0
2011-06-29 10:30:00,19.81,19.82,19.77,19.77,170200.0,15.3158,15.3236,15.2849,15.2849,170200.0
2011-06-29 10:35:00,19.77,19.79,19.75,19.79,119400.0,15.2849,15.3004,15.2694,15.3004,119400.0
2011-06-29 10:40:00,19.79,19.8,19.75,19.75,173400.0,15.3004,15.3081,15.2694,15.2694,173400.0
2011-06-29 10:45:00,19.75,19.8,19.75,19.8,166600.0,15.2694,15.3081,15.2694,15.3081,166600.0
2011-06-29 10:50:00,19.8,19.82,19.77,19.77,336400.0,15.3081,15.3236,15.2849,15.2849,336400.0
2011-06-29 10:55:00,19.77,19.84,19.77,19.82,171400.0,15.2849,15.339,15.2849,15.3236,171400.0
2011-06-29 11:00:00,19.82,19.82,19.78,19.79,139600.0,15.3236,15.3236,15.2926,15.3004,139600.0
2011-06-29 11:05:00,19.8,19.84,19.78,19.84,260000.0,15.3081,15.339,15.2926,15.339,260000.0
2011-06-29 11:10:00,19.83,19.85,19.83,19.85,122400.0,15.3313,15.3468,15.3313,15.3468,122400.0
2011-06-29 11:15:00,19.85,19.88,19.84,19.84,158000.0,15.3468,15.37,15.339,15.339,158000.0
2011-06-29 11:20:00,19.83,19.86,19.82,19.85,153200.0,15.3313,15.3545,15.3236,15.3468,153200.0
2011-06-29 11:25:00,19.85,19.86,19.82,19.86,128800.0,15.3468,15.3545,15.3236,15.3545,128800.0
2011-06-29 11:30:00,19.86,19.88,19.85,19.86,151400.0,15.3545,15.37,15.3468,15.3545,151400.0
2011-06-29 11:35:00,19.85,19.86,19.83,19.85,177800.0,15.3468,15.3545,15.3313,15.3468,177800.0
2011-06-29 11:40:00,19.85,19.85,19.84,19.85,148400.0,15.3468,15.3468,15.339,15.3468,148400.0
2011-06-29 11:45:00,19.85,19.85,19.82,19.85,104400.0,15.3468,15.3468,15.3236,15.3468,104400.0
2011-06-29 11:50:00,19.85,19.86,19.84,19.85,104800.0,15.3468,15.3545,15.339,15.3468,104800.0
2011-06-29 11:55:00,19.85,19.86,19.84,19.85,72600.0,15.3468,15.3545,15.339,15.3468,72600.0
2011-06-29 12:00:00,19.85,19.85,19.81,19.83,217400.0,15.3468,15.3468,15.3158,15.3313,217400.0
2011-06-29 12:05:00,19.83,19.85,19.8,19.8,65200.0,15.3313,15.3468,15.3081,15.3081,65200.0
2011-06-29 12:10:00,19.8,19.81,19.76,19.76,104400.0,15.3081,15.3158,15.2772,15.2772,104400.0
2011-06-29 12:15:00,19.76,19.77,19.75,19.75,183600.0,15.2772,15.2849,15.2694,15.2694,183600.0
2011-06-29 12:20:00,19.75,19.77,19.75,19.75,47600.0,15.2694,15.2849,15.2694,15.2694,47600.0
2011-06-29 12:25:00,19.75,19.77,19.75,19.77,153800.0,15.2694,15.2849,15.2694,15.2849,153800.0
2011-06-29 12:30:00,19.76,19.79,19.75,19.78,92000.0,15.2772,15.3004,15.2694,15.2926,92000.0
2011-06-29 12:35:00,19.77,19.79,19.76,19.77,51600.0,15.2849,15.3004,15.2772,15.2849,51600.0
2011-06-29 12:40:00,19.77,19.78,19.76,19.77,67800.0,15.2849,15.2926,15.2772,15.2849,67800.0
2011-06-29 12:45:00,19.77,19.8,19.77,19.79,74800.0,15.2849,15.3081,15.2849,15.3004,74800.0
2011-06-29 12:50:00,19.79,19.79,19.76,19.76,60200.0,15.3004,15.3004,15.2772,15.2772,60200.0
2011-06-29 12:55:00,19.76,19.77,19.75,19.76,95200.0,15.2772,15.2849,15.2694,15.2772,95200.0
2011-06-29 13:00:00,19.76,19.79,19.75,19.79,113000.0,15.2772,15.3004,15.2694,15.3004,113000.0
2011-06-29 13:05:00,19.79,19.83,19.79,19.83,124200.0,15.3004,15.3313,15.3004,15.3313,124200.0
2011-06-29 13:10:00,19.83,19.85,19.82,19.83,114800.0,15.3313,15.3468,15.3236,15.3313,114800.0
2011-06-29 13:15:00,19.84,19.84,19.82,19.83,100600.0,15.339,15.339,15.3236,15.3313,100600.0
2011-06-29 13:20:00,19.83,19.83,19.8,19.81,80200.0,15.3313,15.3313,15.3081,15.3158,80200.0
2011-06-29 13:25:00,19.81,19.82,19.8,19.82,60000.0,15.3158,15.3236,15.3081,15.3236,60000.0
2011-06-29 13:30:00,19.82,19.85,19.82,19.84,90400.0,15.3236,15.3468,15.3236,15.339,90400.0
2011-06-29 13:35:00,19.84,19.85,19.84,19.84,83200.0,15.339,15.3468,15.339,15.339,83200.0
2011-06-29 13:40:00,19.85,19.85,19.84,19.84,58800.0,15.3468,15.3468,15.339,15.339,58800.0
2011-06-29 13:45:00,19.85,19.85,19.84,19.84,51400.0,15.3468,15.3468,15.339,15.339,51400.0
2011-06-29 13:50:00,19.85,19.85,19.82,19.82,68600.0,15.3468,15.3468,15.3236,15.3236,68600.0
2011-06-29 13:55:00,19.83,19.83,19.8,19.8,113400.0,15.3313,15.3313,15.3081,15.3081,113400.0
2011-06-29 14:00:00,19.8,19.82,19.8,19.81,153200.0,15.3081,15.3236,15.3081,15.3158,153200.0
2011-06-29 14:05:00,19.81,19.81,19.79,19.79,181200.0,15.3158,15.3158,15.3004,15.3004,181200.0
2011-06-29 14:10:00,19.79,19.79,19.77,19.78,88000.0,15.3004,15.3004,15.2849,15.2926,88000.0
2011-06-29 14:15:00,19.78,19.79,19.77,19.78,136800.0,15.2926,15.3004,15.2849,15.2926,136800.0
2011-06-29 14:20:00,19.78,19.79,19.72,19.72,213800.0,15.2926,15.3004,15.2463,15.2463,213800.0
2011-06-29 14:25:00,19.73,19.73,19.7,19.72,226200.0,15.254,15.254,15.2308,15.2463,226200.0
2011-06-29 14:30:00,19.73,19.73,19.69,19.7,112400.0,15.254,15.254,15.2231,15.2308,112400.0
2011-06-29 14:35:00,19.7,19.72,19.66,19.66,155200.0,15.2308,15.2463,15.1999,15.1999,155200.0
2011-06-29 14:40:00,19.66,19.66,19.63,19.65,99000.0,15.1999,15.1999,15.1767,15.1921,99000.0
2011-06-29 14:45:00,19.65,19.67,19.63,19.64,156200.0,15.1921,15.2076,15.1767,15.1844,156200.0
2011-06-29 14:50:00,19.65,19.68,19.64,19.68,220200.0,15.1921,15.2153,15.1844,15.2153,220200.0
2011-06-29 14:55:00,19.68,19.72,19.67,19.71,137800.0,15.2153,15.2463,15.2076,15.2385,137800.0
2011-06-29 15:00:00,19.71,19.73,19.7,19.72,102200.0,15.2385,15.254,15.2308,15.2463,102200.0
2011-06-29 15:05:00,19.72,19.72,19.68,19.69,109800.0,15.2463,15.2463,15.2153,15.2231,109800.0
2011-06-29 15:10:00,19.7,19.72,19.68,19.7,177000.0,15.2308,15.2463,15.2153,15.2308,177000.0
2011-06-29 15:15:00,19.69,19.71,19.68,19.69,103200.0,15.2231,15.2385,15.2153,15.2231,103200.0
2011-06-29 15:20:00,19.7,19.7,19.68,19.68,182200.0,15.2308,15.2308,15.2153,15.2153,182200.0
2011-06-29 15:25:00,19.68,19.71,19.68,19.7,189000.0,15.2153,15.2385,15.2153,15.2308,189000.0
2011-06-29 15:30:00,19.7,19.73,19.69,19.73,177400.0,15.2308,15.254,15.2231,15.254,177400.0
2011-06-29 15:35:00,19.73,19.75,19.73,19.75,124600.0,15.254,15.2694,15.254,15.2694,124600.0
2011-06-29 15:40:00,19.75,19.77,19.75,19.75,328000.0,15.2694,15.2849,15.2694,15.2694,328000.0
2011-06-29 15:45:00,19.75,19.76,19.74,19.74,328800.0,15.2694,15.2772,15.2617,15.2617,328800.0
2011-06-29 15:50:00,19.74,19.77,19.73,19.75,352600.0,15.2617,15.2849,15.254,15.2694,352600.0
2011-06-29 15:55:00,19.75,19.75,19.71,19.72,469600.0,15.2694,15.2694,15.2385,15.2463,469600.0
2011-06-30 09:30:00,19.85,19.87,19.82,19.83,235400.0,15.3468,15.3622,15.3236,15.3313,235400.0
2011-06-30 09:35:00,19.83,19.85,19.83,19.84,169600.0,15.3313,15.3468,15.3313,15.339,169600.0
2011-06-30 09:40:00,19.84,19.87,19.83,19.85,139000.0,15.339,15.3622,15.3313,15.3468,139000.0
2011-06-30 09:45:00,19.85,19.9,19.83,19.84,257400.0,15.3468,15.3854,15.3313,15.339,257400.0
2011-06-30 09:50:00,19.84,19.84,19.79,19.8,238800.0,15.339,15.339,15.3004,15.3081,238800.0
2011-06-30 09:55:00,19.8,19.81,19.77,19.79,109200.0,15.3081,15.3158,15.2849,15.3004,109200.0
2011-06-30 10:00:00,19.79,19.82,19.78,19.82,178800.0,15.3004,15.3236,15.2926,15.3236,178800.0
2011-06-30 10:05:00,19.81,19.83,19.79,19.81,110800.0,15.3158,15.3313,15.3004,15.3158,110800.0
2011-06-30 10:10:00,19.81,19.84,19.81,19.81,89200.0,15.3158,15.339,15.3158,15.3158,89200.0
2011-06-30 10:15:00,19.82,19.82,19.8,19.8,76800.0,15.3236,15.3236,15.3081,15.3081,76800.0
2011-06-30 10:20:00,19.8,19.85,19.8,19.85,122800.0,15.3081,15.3468,15.3081,15.3468,122800.0
2011-06-30 10:25:00,19.85,19.86,19.84,19.85,94200.0,15.3468,15.3545,15.339,15.3468,94200.0
2011-06-30 10:30:00,19.85,19.89,19.85,19.88,126400.0,15.3468,15.3777,15.3468,15.37,126400.0
2011-06-30 10:35:00,19.88,19.89,19.86,19.87,81400.0,15.37,15.3777,15.3545,15.3622,81400.0
2011-06-30 10:40:00,19.88,19.88,19.82,19.83,198000.0,15.37,15.37,15.3236,15.3313,198000.0
2011-06-30 10:45:00,19.82,19.83,19.78,19.79,107000.0,15.3236,15.3313,15.2926,15.3004,107000.0
2011-06-30 10:50:00,19.79,19.81,19.77,19.8,113600.0,15.3004,15.3158,15.2849,15.3081,113600.0
2011-06-30 10:55:00,19.81,19.84,19.81,19.84,82000.0,15.3158,15.339,15.3158,15.339,82000.0
2011-06-30 11:00:00,19.84,19.86,19.83,19.86,103400.0,15.339,15.3545,15.3313,15.3545,103400.0
2011-06-30 11:05:00,19.86,19.86,19.84,19.84,92400.0,15.3545,15.3545,15.339,15.339,92400.0
2011-06-30 11:10:00,19.84,19.85,19.83,19.85,79200.0,15.339,15.3468,15.3313,15.3468,79200.0
2011-06-30 11:15:00,19.84,19.85,19.83,19.83,46600.0,15.339,15.3468,15.3313,15.3313,46600.0
2011-06-30 11:20:00,19.83,19.84,19.82,19.83,65200.0,15.3313,15.339,15.3236,15.3313,65200.0
2011-06-30 11:25:00,19.84,19.84,19.82,19.83,42200.0,15.339,15.339,15.3236,15.3313,42200.0
2011-06-30 11:30:00,19.83,19.85,19.82,19.82,364600.0,15.3313,15.3468,15.3236,15.3236,364600.0
2011-06-30 11:35:00,19.81,19.83,19.8,19.8,194800.0,15.3158,15.3313,15.3081,15.3081,194800.0
2011-06-30 11:40:00,19.8,19.83,19.8,19.83,56400.0,15.3081,15.3313,15.3081,15.3313,56400.0
2011-06-30 11:45:00,19.83,19.84,19.8,19.8,92400.0,15.3313,15.339,15.3081,15.3081,92400.0
2011-06-30 11:50:00,19.8,19.8,19.77,19.78,127400.0,15.3081,15.3081,15.2849,15.2926,127400.0
2011-06-30 11:55:00,19.78,19.8,19.77,19.77,149400.0,15.2926,15.3081,15.2849,15.2849,149400.0
2011-06-30 12:00:00,19.78,19.78,19.77,19.78,72000.0,15.2926,15.2926,15.2849,15.2926,72000.0
2011-06-30 12:05:00,19.79,19.79,19.75,19.76,100600.0,15.3004,15.3004,15.2694,15.2772,100600.0
2011-06-30 12:10:00,19.77,19.77,19.73,19.74,96800.0,15.2849,15.2849,15.254,15.2617,96800.0
2011-06-30 12:15:00,19.73,19.74,19.71,19.72,85400.0,15.254,15.2617,15.2385,15.2463,85400.0
2011-06-30 12:20:00,19.72,19.72,19.71,19.72,38000.0,15.2463,15.2463,15.2385,15.2463,38000.0
2011-06-30 12:25:00,19.72,19.73,19.71,19.72,142400.0,15.2463,15.254,15.2385,15.2463,142400.0
2011-06-30 12:30:00,19.72,19.74,19.72,19.74,52400.0,15.2463,15.2617,15.2463,15.2617,52400.0
2011-06-30 12:35:00,19.74,19.75,19.73,19.75,102600.0,15.2617,15.2694,15.254,15.2694,102600.0
2011-06-30 12:40:00,19.74,19.77,19.74,19.77,80400.0,15.2617,15.2849,15.2617,15.2849,80400.0
2011-06-30 12:45:00,19.77,19.8,19.76,19.79,122800.0,15.2849,15.3081,15.2772,15.3004,122800.0
2011-06-30 12:50:00,19.79,19.83,19.79,19.81,90400.0,15.3004,15.3313,15.3004,15.3158,90400.0
2011-06-30 12:55:00,19.82,19.83,19.81,19.83,90400.0,15.3236,15.3313,15.3158,15.3313,90400.0
2011-06-30 13:00:00,19.83,19.84,19.82,19.83,62200.0,15.3313,15.339,15.3236,15.3313,62200.0
2011-06-30 13:05:00,19.83,19.84,19.81,19.81,60600.0,15.3313,15.339,15.3158,15.3158,60600.0
2011-06-30 13:10:00,19.81,19.82,19.79,19.79,86600.0,15.3158,15.3236,15.3004,15.3004,86600.0
2011-06-30 13:15:00,19.79,19.8,19.75,19.75,85200.0,15.3004,15.3081,15.2694,15.2694,85200.0
2011-06-30 13:20:00,19.75,19.75,19.73,19.73,157400.0,15.2694,15.2694,15.254,15.254,157400.0
2011-06-30 13:25:00,19.73,19.74,19.72,19.74,77600.0,15.254,15.2617,15.2463,15.2617,77600.0
2011-06-30 13:30:00,19.74,19.75,19.74,19.75,49600.0,15.2617,15.2694,15.2617,15.2694,49600.0
2011-06-30 13:35:00,19.75,19.75,19.73,19.74,75600.0,15.2694,15.2694,15.254,15.2617,75600.0
2011-06-30 13:40:00,19.74,19.75,19.72,19.75,54800.0,15.2617,15.2694,15.2463,15.2694,54800.0
2011-06-30 13:45:00,19.75,19.76,19.74,19.76,58400.0,15.2694,15.2772,15.2617,15.2772,58400.0
2011-06-30 13:50:00,19.75,19.78,19.75,19.78,35600.0,15.2694,15.2926,15.2694,15.2926,35600.0
2011-06-30 13:55:00,19.78,19.79,19.77,19.79,100600.0,15.2926,15.3004,15.2849,15.3004,100600.0
2011-06-30 14:00:00,19.78,19.8,19.78,19.8,106800.0,15.2926,15.3081,15.2926,15.3081,106800.0
2011-06-30 14:05:00,19.8,19.81,19.79,19.8,69600.0,15.3081,15.3158,15.3004,15.3081,69600.0
2011-06-30 14:10:00,19.81,19.81,19.79,19.8,51400.0,15.3158,15.3158,15.3004,15.3081,51400.0
2011-06-30 14:15:00,19.79,19.81,19.79,19.8,72000.0,15.3004,15.3158,15.3004,15.3081,72000.0
2011-06-30 14:20:00,19.8,19.8,19.78,19.79,88000.0,15.3081,15.3081,15.2926,15.3004,88000.0
2011-06-30 14:25:00,19.79,19.79,19.75,19.75,89800.0,15.3004,15.3004,15.2694,15.2694,89800.0
2011-06-30 14:30:00,19.75,19.79,19.75,19.78,62800.0,15.2694,15.3004,15.2694,15.2926,62800.0
2011-06-30 14:35:00,19.78,19.79,19.78,19.78,80200.0,15.2926,15.3004,15.2926,15.2926,80200.0
2011-06-30 14:40:00,19.78,19.78,19.77,19.78,44400.0,15.2926,15.2926,15.2849,15.2926,44400.0
2011-06-30 14:45:00,19.78,19.78,19.75,19.75,66000.0,15.2926,15.2926,15.2694,15.2694,66000.0
2011-06-30 14:50:00,19.76,19.78,19.75,19.77,135400.0,15.2772,15.2926,15.2694,15.2849,135400.0
2011-06-30 14:55:00,19.77,19.78,19.76,19.76,80000.0,15.2849,15.2926,15.2772,15.2772,80000.0
2011-06-30 15:00:00,19.75,19.76,19.74,19.74,59600.0,15.2694,15.2772,15.2617,15.2617,59600.0
2011-06-30 15:05:00,19.74,19.75,19.73,19.75,90200.0,15.2617,15.2694,15.254,15.2694,90200.0
2011-06-30 15:10:00,19.75,19.75,19.74,19.74,77400.0,15.2694,15.2694,15.2617,15.2617,77400.0
2011-06-30 15:15:00,19.74,19.75,19.74,19.75,73400.0,15.2617,15.2694,15.2617,15.2694,73400.0
2011-06-30 15:20:00,19.74,19.77,19.74,19.75,111800.0,15.2617,15.2849,15.2617,15.2694,111800.0
2011-06-30 15:25:00,19.76,19.77,19.75,19.75,94000.0,15.2772,15.2849,15.2694,15.2694,94000.0
2011-06-30 15:30:00,19.75,19.78,19.75,19.77,175600.0,15.2694,15.2926,15.2694,15.2849,175600.0
2011-06-30 15:35:00,19.77,19.78,19.77,19.78,90200.0,15.2849,15.2926,15.2849,15.2926,90200.0
2011-06-30 15:40:00,19.78,19.8,19.77,19.8,215000.0,15.2926,15.3081,15.2849,15.3081,215000.0
2011-06-30 15:45:00,19.79,19.8,19.75,19.76,483600.0,15.3004,15.3081,15.2694,15.2772,483600.0
2011-06-30 15:50:00,19.76,19.76,19.74,19.74,747600.0,15.2772,15.2772,15.2617,15.2617,747600.0
2011-06-30 15:55:00,19.74,19.75,19.73,19.75,668000.0,15.2617,15.2694,15.254,15.2694,668000.0
2011-07-01 09:30:00,19.81,19.85,19.75,19.78,285400.0,15.3158,15.3468,15.2694,15.2926,285400.0
2011-07-01 09:35:00,19.77,19.9,19.75,19.89,172400.0,15.2849,15.3854,15.2694,15.3777,172400.0
2011-07-01 09:40:00,19.89,19.94,19.89,19.94,174800.0,15.3777,15.4163,15.3777,15.4163,174800.0
2011-07-01 09:45:00,19.94,19.98,19.94,19.96,143200.0,15.4163,15.4473,15.4163,15.4318,143200.0
2011-07-01 09:50:00,19.96,19.99,19.95,19.99,131000.0,15.4318,15.455,15.4241,15.455,131000.0
2011-07-01 09:55:00,19.99,20.0,19.96,19.97,340400.0,15.455,15.4627,15.4318,15.4395,340400.0
2011-07-01 10:00:00,19.97,20.0,19.97,19.99,1044600.0,15.4395,15.4627,15.4395,15.455,1044600.0
2011-07-01 10:05:00,20.0,20.0,19.99,19.99,110600.0,15.4627,15.4627,15.455,15.455,110600.0
2011-07-01 10:10:00,20.0,20.05,19.99,20.04,483800.0,15.4627,15.5014,15.455,15.4937,483800.0
2011-07-01 10:15:00,20.05,20.08,20.02,20.07,189200.0,15.5014,15.5246,15.4782,15.5169,189200.0
2011-07-01 10:20:00,20.06,20.08,20.0,20.02,223800.0,15.5091,15.5246,15.4627,15.4782,223800.0
2011-07-01 10:25:00,20.02,20.08,20.02,20.02,168400.0,15.4782,15.5246,15.4782,15.4782,168400.0
2011-07-01 10:30:00,20.02,20.07,20.02,20.06,112000.0,15.4782,15.5169,15.4782,15.5091,112000.0
2011-07-01 10:35:00,20.06,20.07,19.98,20.03,237000.0,15.5091,15.5169,15.4473,15.4859,237000.0
2011-07-01 10:40:00,20.03,20.04,19.98,20.0,223600.0,15.4859,15.4937,15.4473,15.4627,223600.0
2011-07-01 10:45:00,20.0,20.0,19.99,20.0,97200.0,15.4627,15.4627,15.455,15.4627,97200.0
2011-07-01 10:50:00,20.0,20.0,19.98,19.99,79800.0,15.4627,15.4627,15.4473,15.455,79800.0
2011-07-01 10:55:00,19.99,20.0,19.96,19.98,123800.0,15.455,15.4627,15.4318,15.4473,123800.0
2011-07-01 11:00:00,19.98,20.0,19.97,19.99,55200.0,15.4473,15.4627,15.4395,15.455,55200.0
2011-07-01 11:05:00,19.99,20.0,19.98,20.0,98800.0,15.455,15.4627,15.4473,15.4627,98800.0
2011-07-01 11:10:00,20.0,20.0,19.97,19.98,75800.0,15.4627,15.4627,15.4395,15.4473,75800.0
2011-07-01 11:15:00,19.98,19.99,19.97,19.98,77600.0,15.4473,15.455,15.4395,15.4473,77600.0
2011-07-01 11:20:00,19.98,20.0,19.98,20.0,52000.0,15.4473,15.4627,15.4473,15.4627,52000.0
2011-07-01 11:25:00,20.0,20.0,19.99,20.0,104200.0,15.4627,15.4627,15.455,15.4627,104200.0
2011-07-01 11:30:00,20.0,20.0,20.0,20.0,109600.0,15.4627,15.4627,15.4627,15.4627,109600.0
2011-07-01 11:35:00,20.0,20.01,19.95,19.96,439000.0,15.4627,15.4705,15.4241,15.4318,439000.0
2011-07-01 11:40:00,19.96,19.96,19.93,19.94,146400.0,15.4318,15.4318,15.4086,15.4163,146400.0
2011-07-01 11:45:00,19.95,19.96,19.93,19.96,102200.0,15.4241,15.4318,15.4086,15.4318,102200.0
2011-07-01 11:50:00,19.96,19.97,19.96,19.96,55000.0,15.4318,15.4395,15.4318,15.4318,55000.0
2011-07-01 11:55:00,19.96,19.99,19.96,19.98,48800.0,15.4318,15.455,15.4318,15.4473,48800.0
2011-07-01 12:00:00,19.98,20.0,19.98,19.99,67200.0,15.4473,15.4627,15.4473,15.455,67200.0
2011-07-01 12:05:00,20.0,20.0,19.99,20.0,51200.0,15.4627,15.4627,15.455,15.4627,51200.0
2011-07-01 12:10:00,19.99,20.0,19.99,20.0,101400.0,15.455,15.4627,15.455,15.4627,101400.0
2011-07-01 12:15:00,19.99,20.0,19.96,19.97,126200.0,15.455,15.4627,15.4318,15.4395,126200.0
2011-07-01 12:20:00,19.97,20.0,19.96,19.99,49000.0,15.4395,15.4627,15.4318,15.455,49000.0
2011-07-01 12:25:00,19.99,20.0,19.98,20.0,83000.0,15.455,15.4627,15.4473,15.4627,83000.0
2011-07-01 12:30:00,20.0,20.0,19.99,19.99,72200.0,15.4627,15.4627,15.455,15.455,72200.0
2011-07-01 12:35:00,19.99,20.0,19.99,19.99,197800.0,15.455,15.4627,15.455,15.455,197800.0
2011-07-01 12:40:00,19.99,20.0,19.97,19.97,69800.0,15.455,15.4627,15.4395,15.4395,69800.0
2011-07-01 12:45:00,19.97,19.98,19.96,19.98,57800.0,15.4395,15.4473,15.4318,15.4473,57800.0
2011-07-01 12:50:00,19.97,19.98,19.96,19.98,76600.0,15.4395,15.4473,15.4318,15.4473,76600.0
2011-07-01 12:55:00,19.98,19.98,19.97,19.97,52600.0,15.4473,15.4473,15.4395,15.4395,52600.0
2011-07-01 13:00:00,19.97,20.0,19.97,19.99,81800.0,15.4395,15.4627,15.4395,15.455,81800.0
2011-07-01 13:05:00,20.0,20.0,19.98,20.0,116600.0,15.4627,15.4627,15.4473,15.4627,116600.0
2011-07-01 13:10:00,20.0,20.0,19.99,20.0,69400.0,15.4627,15.4627,15.455,15.4627,69400.0
2011-07-01 13:15:00,20.0,20.0,19.99,19.99,100200.0,15.4627,15.4627,15.455,15.455,100200.0
2011-07-01 13:20:00,19.99,20.0,19.98,20.0,67400.0,15.455,15.4627,15.4473,15.4627,67400.0
2011-07-01 13:25:00,20.0,20.0,19.99,19.99,90400.0,15.4627,15.4627,15.455,15.455,90400.0
2011-07-01 13:30:00,19.99,20.0,19.99,19.99,77000.0,15.455,15.4627,15.455,15.455,77000.0
2011-07-01 13:35:00,20.0,20.0,19.99,20.0,126000.0,15.4627,15.4627,15.455,15.4627,126000.0
2011-07-01 13:40:00,20.0,20.0,19.99,19.99,81800.0,15.4627,15.4627,15.455,15.455,81800.0
2011-07-01 13:45:00,20.0,20.0,19.99,20.0,36600.0,15.4627,15.4627,15.455,15.4627,36600.0
2011-07-01 13:50:00,20.0,20.0,19.99,20.0,57400.0,15.4627,15.4627,15.455,15.4627,57400.0
2011-07-01 13:55:00,20.0,20.0,20.0,20.0,46000.0,15.4627,15.4627,15.4627,15.4627,46000.0
2011-07-01 14:00:00,20.0,20.0,19.99,19.99,168800.0,15.4627,15.4627,15.455,15.455,168800.0
2011-07-01 14:05:00,19.99,20.0,19.99,19.99,42600.0,15.455,15.4627,15.455,15.455,42600.0
2011-07-01 14:10:00,19.99,20.0,19.99,19.99,87600.0,15.455,15.4627,15.455,15.455,87600.0
2011-07-01 14:15:00,19.99,20.0,19.98,19.98,113800.0,15.455,15.4627,15.4473,15.4473,113800.0
2011-07-01 14:20:00,19.98,20.0,19.98,20.0,69000.0,15.4473,15.4627,15.4473,15.4627,69000.0
2011-07-01 14:25:00,19.99,20.0,19.98,19.99,69200.0,15.455,15.4627,15.4473,15.455,69200.0
2011-07-01 14:30:00,20.0,20.0,19.99,20.0,367800.0,15.4627,15.4627,15.455,15.4627,367800.0
2011-07-01 14:35:00,20.0,20.02,20.0,20.01,391000.0,15.4627,15.4782,15.4627,15.4705,391000.0
2011-07-01 14:40:00,20.01,20.03,19.99,20.03,162200.0,15.4705,15.4859,15.455,15.4859,162200.0
2011-07-01 14:45:00,20.03,20.05,20.03,20.05,125800.0,15.4859,15.5014,15.4859,15.5014,125800.0
2011-07-01 14:50:00,20.04,20.05,20.04,20.05,87800.0,15.4937,15.5014,15.4937,15.5014,87800.0
2011-07-01 14:55:00,20.05,20.09,20.05,20.09,178600.0,15.5014,15.5323,15.5014,15.5323,178600.0
2011-07-01 15:00:00,20.09,20.09,20.08,20.09,117400.0,15.5323,15.5323,15.5246,15.5323,117400.0
2011-07-01 15:05:00,20.09,20.1,20.08,20.1,155200.0,15.5323,15.54,15.5246,15.54,155200.0
2011-07-01 15:10:00,20.09,20.11,20.08,20.1,153200.0,15.5323,15.5478,15.5246,15.54,153200.0
2011-07-01 15:15:00,20.1,20.1,20.07,20.08,95000.0,15.54,15.54,15.5169,15.5246,95000.0
2011-07-01 15:20:00,20.08,20.08,20.06,20.06,141800.0,15.5246,15.5246,15.5091,15.5091,141800.0
2011-07-01 15:25:00,20.06,20.09,20.06,20.09,126400.0,15.5091,15.5323,15.5091,15.5323,126400.0
2011-07-01 15:30:00,20.09,20.11,20.08,20.1,158200.0,15.5323,15.5478,15.5246,15.54,158200.0
2011-07-01 15:35:00,20.1,20.11,20.08,20.11,175800.0,15.54,15.5478,15.5246,15.5478,175800.0
2011-07-01 15:40:00,20.1,20.13,20.1,20.12,235000.0,15.54,15.5632,15.54,15.5555,235000.0
2011-07-01 15:45:00,20.12,20.13,20.11,20.12,242000.0,15.5555,15.5632,15.5478,15.5555,242000.0
2011-07-01 15:50:00,20.12,20.13,20.09,20.1,374000.0,15.5555,15.5632,15.5323,15.54,374000.0
2011-07-01 15:55:00,20.1,20.11,20.08,20.1,498400.0,15.54,15.5478,15.5246,15.54,498400.0
2011-07-05 09:30:00,20.09,20.09,20.0,20.02,317600.0,15.5323,15.5323,15.4627,15.4782,317600.0
2011-07-05 09:35:00,20.02,20.04,19.98,19.98,165000.0,15.4782,15.4937,15.4473,15.4473,165000.0
2011-07-05 09:40:00,19.98,20.05,19.95,20.0,132200.0,15.4473,15.5014,15.4241,15.4627,132200.0
2011-07-05 09:45:00,20.0,20.03,19.96,19.97,141800.0,15.4627,15.4859,15.4318,15.4395,141800.0
2011-07-05 09:50:00,19.97,19.98,19.92,19.95,224800.0,15.4395,15.4473,15.4009,15.4241,224800.0
2011-07-05 09:55:00,19.95,19.95,19.89,19.91,151000.0,15.4241,15.4241,15.3777,15.3931,151000.0
2011-07-05 10:00:00,19.92,20.01,19.91,20.0,345600.0,15.4009,15.4705,15.3931,15.4627,345600.0
2011-07-05 10:05:00,20.0,20.03,20.0,20.01,137600.0,15.4627,15.4859,15.4627,15.4705,137600.0
2011-07-05 10:10:00,20.02,20.04,20.0,20.0,161800.0,15.4782,15.4937,15.4627,15.4627,161800.0
2011-07-05 10:15:00,20.0,20.0,19.93,19.95,219200.0,15.4627,15.4627,15.4086,15.4241,219200.0
2011-07-05 10:20:00,19.93,19.97,19.93,19.94,136400.0,15.4086,15.4395,15.4086,15.4163,136400.0
2011-07-05 10:25:00,19.94,19.98,19.93,19.97,163600.0,15.4163,15.4473,15.4086,15.4395,163600.0
2011-07-05 10:30:00,19.97,19.99,19.95,19.96,72600.0,15.4395,15.455,15.4241,15.4318,72600.0
2011-07-05 10:35:00,19.97,19.99,19.95,19.96,56600.0,15.4395,15.455,15.4241,15.4318,56600.0
2011-07-05 10:40:00,19.96,20.02,19.96,20.01,121800.0,15.4318,15.4782,15.4318,15.4705,121800.0
2011-07-05 10:45:00,20.01,20.02,19.98,19.98,95600.0,15.4705,15.4782,15.4473,15.4473,95600.0
2011-07-05 10:50:00,19.98,20.0,19.98,19.98,54600.0,15.4473,15.4627,15.4473,15.4473,54600.0
2011-07-05 10:55:00,19.98,20.0,19.96,19.99,62600.0,15.4473,15.4627,15.4318,15.455,62600.0
2011-07-05 11:00:00,20.0,20.02,19.99,20.0,71600.0,15.4627,15.4782,15.455,15.4627,71600.0
2011-07-05 11:05:00,20.0,20.06,20.0,20.05,159000.0,15.4627,15.5091,15.4627,15.5014,159000.0
2011-07-05 11:10:00,20.05,20.1,20.05,20.1,88800.0,15.5014,15.54,15.5014,15.54,88800.0
2011-07-05 11:15:00,20.11,20.13,20.11,20.11,147000.0,15.5478,15.5632,15.5478,15.5478,147000.0
2011-07-05 11:20:00,20.12,20.13,20.11,20.11,57200.0,15.5555,15.5632,15.5478,15.5478,57200.0
2011-07-05 11:25:00,20.12,20.13,20.11,20.12,39400.0,15.5555,15.5632,15.5478,15.5555,39400.0
2011-07-05 11:30:00,20.12,20.19,20.11,20.17,323400.0,15.5555,15.6096,15.5478,15.5942,323400.0
2011-07-05 11:35:00,20.16,20.22,20.16,20.2,114600.0,15.5864,15.6328,15.5864,15.6174,114600.0
2011-07-05 11:40:00,20.2,20.23,20.2,20.22,71200.0,15.6174,15.6406,15.6174,15.6328,71200.0
2011-07-05 11:45:00,20.22,20.25,20.22,20.23,103600.0,15.6328,15.656,15.6328,15.6406,103600.0
2011-07-05 11:50:00,20.23,20.28,20.23,20.27,383600.0,15.6406,15.6792,15.6406,15.6715,383600.0
2011-07-05 11:55:00,20.27,20.28,20.25,20.28,246800.0,15.6715,15.6792,15.656,15.6792,246800.0
2011-07-05 12:00:00,20.28,20.29,20.27,20.28,85600.0,15.6792,15.6869,15.6715,15.6792,85600.0
2011-07-05 12:05:00,20.28,20.29,20.27,20.28,85000.0,15.6792,15.6869,15.6715,15.6792,85000.0
2011-07-05 12:10:00,20.28,20.29,20.27,20.28,157600.0,15.6792,15.6869,15.6715,15.6792,157600.0
2011-07-05 12:15:00,20.28,20.29,20.28,20.28,47600.0,15.6792,15.6869,15.6792,15.6792,47600.0
2011-07-05 12:20:00,20.28,20.29,20.28,20.29,50000.0,15.6792,15.6869,15.6792,15.6869,50000.0
2011-07-05 12:25:00,20.28,20.3,20.28,20.3,60400.0,15.6792,15.6947,15.6792,15.6947,60400.0
2011-07-05 12:30:00,20.3,20.31,20.29,20.3,194200.0,15.6947,15.7024,15.6869,15.6947,194200.0
2011-07-05 12:35:00,20.31,20.33,20.3,20.33,256800.0,15.7024,15.7179,15.6947,15.7179,256800.0
2011-07-05 12:40:00,20.33,20.34,20.32,20.33,127400.0,15.7179,15.7256,15.7101,15.7179,127400.0
2011-07-05 12:45:00,20.33,20.35,20.33,20.35,81200.0,15.7179,15.7333,15.7179,15.7333,81200.0
2011-07-05 12:50:00,20.35,20.37,20.34,20.36,97000.0,15.7333,15.7488,15.7256,15.7411,97000.0
2011-07-05 12:55:00,20.36,20.38,20.35,20.36,115600.0,15.7411,15.7565,15.7333,15.7411,115600.0
2011-07-05 13:00:00,20.37,20.41,20.36,20.4,184600.0,15.7488,15.7797,15.7411,15.772,184600.0
2011-07-05 13:05:00,20.41,20.42,20.39,20.4,105600.0,15.7797,15.7874,15.7643,15.772,105600.0
2011-07-05 13:10:00,20.4,20.41,20.4,20.41,142600.0,15.772,15.7797,15.772,15.7797,142600.0
2011-07-05 13:15:00,20.41,20.42,20.4,20.42,148000.0,15.7797,15.7874,15.772,15.7874,148000.0
2011-07-05 13:20:00,20.42,20.43,20.41,20.41,81800.0,15.7874,15.7952,15.7797,15.7797,81800.0
2011-07-05 13:25:00,20.42,20.43,20.41,20.43,83400.0,15.7874,15.7952,15.7797,15.7952,83400.0
2011-07-05 13:30:00,20.43,20.46,20.43,20.46,223000.0,15.7952,15.8184,15.7952,15.8184,223000.0
2011-07-05 13:35:00,20.45,20.46,20.44,20.45,245400.0,15.8106,15.8184,15.8029,15.8106,245400.0
2011-07-05 13:40:00,20.45,20.46,20.43,20.46,139400.0,15.8106,15.8184,15.7952,15.8184,139400.0
2011-07-05 13:45:00,20.46,20.49,20.46,20.48,152000.0,15.8184,15.8416,15.8184,15.8338,152000.0
2011-07-05 13:50:00,20.49,20.49,20.47,20.49,129000.0,15.8416,15.8416,15.8261,15.8416,129000.0
2011-07-05 13:55:00,20.49,20.5,20.49,20.49,131600.0,15.8416,15.8493,15.8416,15.8416,131600.0
2011-07-05 14:00:00,20.49,20.5,20.47,20.49,591400.0,15.8416,15.8493,15.8261,15.8416,591400.0
2011-07-05 14:05:00,20.49,20.5,20.45,20.46,297600.0,15.8416,15.8493,15.8106,15.8184,297600.0
2011-07-05 14:10:00,20.46,20.49,20.46,20.48,126800.0,15.8184,15.8416,15.8184,15.8338,126800.0
2011-07-05 14:15:00,20.48,20.5,20.46,20.46,249000.0,15.8338,15.8493,15.8184,15.8184,249000.0
2011-07-05 14:20:00,20.46,20.47,20.45,20.46,233200.0,15.8184,15.8261,15.8106,15.8184,233200.0
2011-07-05 14:25:00,20.46,20.47,20.45,20.45,207000.0,15.8184,15.8261,15.8106,15.8106,207000.0
2011-07-05 14:30:00,20.45,20.46,20.42,20.42,208600.0,15.8106,15.8184,15.7874,15.7874,208600.0
2011-07-05 14:35:00,20.42,20.48,20.41,20.48,152000.0,15.7874,15.8338,15.7797,15.8338,152000.0
2011-07-05 14:40:00,20.48,20.49,20.47,20.48,153400.0,15.8338,15.8416,15.8261,15.8338,153400.0
2011-07-05 14:45:00,20.48,20.48,20.46,20.47,94600.0,15.8338,15.8338,15.8184,15.8261,94600.0
2011-07-05 14:50:00,20.48,20.48,20.46,20.46,101800.0,15.8338,15.8338,15.8184,15.8184,101800.0
2011-07-05 14:55:00,20.46,20.48,20.43,20.48,183600.0,15.8184,15.8338,15.7952,15.8338,183600.0
2011-07-05 15:00:00,20.48,20.49,20.45,20.47,161800.0,15.8338,15.8416,15.8106,15.8261,161800.0
2011-07-05 15:05:00,20.47,20.5,20.47,20.5,157600.0,15.8261,15.8493,15.8261,15.8493,157600.0
2011-07-05 15:10:00,20.5,20.5,20.48,20.48,171600.0,15.8493,15.8493,15.8338,15.8338,171600.0
2011-07-05 15:15:00,20.49,20.5,20.48,20.5,194400.0,15.8416,15.8493,15.8338,15.8493,194400.0
2011-07-05 15:20:00,20.5,20.56,20.5,20.56,421000.0,15.8493,15.8957,15.8493,15.8957,421000.0
2011-07-05 15:25:00,20.55,20.56,20.51,20.52,231800.0,15.888,15.8957,15.857,15.8648,231800.0
2011-07-05 15:30:00,20.52,20.53,20.49,20.5,357200.0,15.8648,15.8725,15.8416,15.8493,357200.0
2011-07-05 15:35:00,20.5,20.5,20.48,20.49,202800.0,15.8493,15.8493,15.8338,15.8416,202800.0
2011-07-05 15:40:00,20.48,20.5,20.48,20.49,209800.0,15.8338,15.8493,15.8338,15.8416,209800.0
2011-07-05 15:45:00,20.49,20.49,20.44,20.45,389600.0,15.8416,15.8416,15.8029,15.8106,389600.0
2011-07-05 15:50:00,20.44,20.48,20.43,20.47,390000.0,15.8029,15.8338,15.7952,15.8261,390000.0
2011-07-05 15:55:00,20.47,20.48,20.45,20.48,484000.0,15.8261,15.8338,15.8106,15.8338,484000.0
2011-07-06 09:30:00,20.4,20.45,20.39,20.39,254600.0,15.772,15.8106,15.7643,15.7643,254600.0
2011-07-06 09:35:00,20.4,20.45,20.4,20.43,83400.0,15.772,15.8106,15.772,15.7952,83400.0
2011-07-06 09:40:00,20.43,20.43,20.38,20.39,115800.0,15.7952,15.7952,15.7565,15.7643,115800.0
2011-07-06 09:45:00,20.39,20.44,20.38,20.38,213200.0,15.7643,15.8029,15.7565,15.7565,213200.0
2011-07-06 09:50:00,20.38,20.39,20.31,20.32,161400.0,15.7565,15.7643,15.7024,15.7101,161400.0
2011-07-06 09:55:00,20.32,20.36,20.32,20.35,113600.0,15.7101,15.7411,15.7101,15.7333,113600.0
2011-07-06 10:00:00,20.35,20.36,20.29,20.32,229000.0,15.7333,15.7411,15.6869,15.7101,229000.0
2011-07-06 10:05:00,20.32,20.34,20.27,20.34,139000.0,15.7101,15.7256,15.6715,15.7256,139000.0
2011-07-06 10:10:00,20.34,20.35,20.31,20.31,47600.0,15.7256,15.7333,15.7024,15.7024,47600.0
2011-07-06 10:15:00,20.3,20.34,20.29,20.34,106600.0,15.6947,15.7256,15.6869,15.7256,106600.0
2011-07-06 10:20:00,20.34,20.38,20.33,20.37,146600.0,15.7256,15.7565,15.7179,15.7488,146600.0
2011-07-06 10:25:00,20.38,20.43,20.36,20.43,182000.0,15.7565,15.7952,15.7411,15.7952,182000.0
2011-07-06 10:30:00,20.43,20.45,20.38,20.42,288800.0,15.7952,15.8106,15.7565,15.7874,288800.0
2011-07-06 10:35:00,20.42,20.43,20.33,20.34,176000.0,15.7874,15.7952,15.7179,15.7256,176000.0
2011-07-06 10:40:00,20.34,20.34,20.3,20.3,78200.0,15.7256,15.7256,15.6947,15.6947,78200.0
2011-07-06 10:45:00,20.3,20.36,20.3,20.35,152000.0,15.6947,15.7411,15.6947,15.7333,152000.0
2011-07-06 10:50:00,20.35,20.42,20.35,20.41,55800.0,15.7333,15.7874,15.7333,15.7797,55800.0
2011-07-06 10:55:00,20.41,20.42,20.38,20.39,34600.0,15.7797,15.7874,15.7565,15.7643,34600.0
2011-07-06 11:00:00,20.39,20.41,20.37,20.39,45000.0,15.7643,15.7797,15.7488,15.7643,45000.0
2011-07-06 11:05:00,20.39,20.42,20.35,20.36,48800.0,15.7643,15.7874,15.7333,15.7411,48800.0
2011-07-06 11:10:00,20.36,20.39,20.35,20.35,89800.0,15.7411,15.7643,15.7333,15.7333,89800.0
2011-07-06 11:15:00,20.35,20.36,20.32,20.32,98000.0,15.7333,15.7411,15.7101,15.7101,98000.0
2011-07-06 11:20:00,20.32,20.35,20.32,20.33,61000.0,15.7101,15.7333,15.7101,15.7179,61000.0
2011-07-06 11:25:00,20.33,20.35,20.32,20.33,108400.0,15.7179,15.7333,15.7101,15.7179,108400.0
2011-07-06 11:30:00,20.33,20.33,20.29,20.29,215600.0,15.7179,15.7179,15.6869,15.6869,215600.0
2011-07-06 11:35:00,20.29,20.32,20.29,20.3,136200.0,15.6869,15.7101,15.6869,15.6947,136200.0
2011-07-06 11:40:00,20.3,20.36,20.3,20.33,222200.0,15.6947,15.7411,15.6947,15.7179,222200.0
2011-07-06 11:45:00,20.33,20.35,20.32,20.32,78800.0,15.7179,15.7333,15.7101,15.7101,78800.0
2011-07-06 11:50:00,20.32,20.34,20.31,20.31,86000.0,15.7101,15.7256,15.7024,15.7024,86000.0
2011-07-06 11:55:00,20.31,20.34,20.31,20.32,96000.0,15.7024,15.7256,15.7024,15.7101,96000.0
2011-07-06 12:00:00,20.32,20.34,20.3,20.3,209200.0,15.7101,15.7256,15.6947,15.6947,209200.0
2011-07-06 12:05:00,20.3,20.32,20.27,20.27,166200.0,15.6947,15.7101,15.6715,15.6715,166200.0
2011-07-06 12:10:00,20.27,20.28,20.25,20.26,93000.0,15.6715,15.6792,15.656,15.6637,93000.0
2011-07-06 12:15:00,20.25,20.26,20.25,20.26,103400.0,15.656,15.6637,15.656,15.6637,103400.0
2011-07-06 12:20:00,20.25,20.29,20.25,20.28,110200.0,15.656,15.6869,15.656,15.6792,110200.0
2011-07-06 12:25:00,20.28,20.29,20.26,20.27,86800.0,15.6792,15.6869,15.6637,15.6715,86800.0
2011-07-06 12:30:00,20.28,20.29,20.26,20.27,122400.0,15.6792,15.6869,15.6637,15.6715,122400.0
2011-07-06 12:35:00,20.27,20.3,20.27,20.29,242800.0,15.6715,15.6947,15.6715,15.6869,242800.0
2011-07-06 12:40:00,20.29,20.29,20.28,20.29,86400.0,15.6869,15.6869,15.6792,15.6869,86400.0
2011-07-06 12:45:00,20.29,20.29,20.26,20.27,179200.0,15.6869,15.6869,15.6637,15.6715,179200.0
2011-07-06 12:50:00,20.27,20.28,20.27,20.27,47400.0,15.6715,15.6792,15.6715,15.6715,47400.0
2011-07-06 12:55:00,20.27,20.31,20.27,20.3,145200.0,15.6715,15.7024,15.6715,15.6947,145200.0
2011-07-06 13:00:00,20.3,20.32,20.3,20.31,226000.0,15.6947,15.7101,15.6947,15.7024,226000.0
2011-07-06 13:05:00,20.31,20.31,20.27,20.27,189600.0,15.7024,15.7024,15.6715,15.6715,189600.0
2011-07-06 13:10:00,20.28,20.28,20.25,20.25,125400.0,15.6792,15.6792,15.656,15.656,125400.0
2011-07-06 13:15:00,20.25,20.25,20.23,20.23,126400.0,15.656,15.656,15.6406,15.6406,126400.0
2011-07-06 13:20:00,20.23,20.24,20.22,20.23,204600.0,15.6406,15.6483,15.6328,15.6406,204600.0
2011-07-06 13:25:00,20.23,20.23,20.21,20.22,63800.0,15.6406,15.6406,15.6251,15.6328,63800.0
2011-07-06 13:30:00,20.22,20.22,20.21,20.21,71400.0,15.6328,15.6328,15.6251,15.6251,71400.0
2011-07-06 13:35:00,20.21,20.22,20.2,20.21,135600.0,15.6251,15.6328,15.6174,15.6251,135600.0
2011-07-06 13:40:00,20.21,20.22,20.2,20.22,119400.0,15.6251,15.6328,15.6174,15.6328,119400.0
2011-07-06 13:45:00,20.22,20.24,20.22,20.23,123600.0,15.6328,15.6483,15.6328,15.6406,123600.0
2011-07-06 13:50:00,20.23,20.25,20.23,20.24,79000.0,15.6406,15.656,15.6406,15.6483,79000.0
2011-07-06 13:55:00,20.24,20.27,20.23,20.25,110600.0,15.6483,15.6715,15.6406,15.656,110600.0
2011-07-06 14:00:00,20.25,20.25,20.24,20.24,100400.0,15.656,15.656,15.6483,15.6483,100400.0
2011-07-06 14:05:00,20.24,20.24,20.2,20.21,181400.0,15.6483,15.6483,15.6174,15.6251,181400.0
2011-07-06 14:10:00,20.21,20.23,20.21,20.23,90600.0,15.6251,15.6406,15.6251,15.6406,90600.0
2011-07-06 14:15:00,20.22,20.25,20.22,20.24,151600.0,15.6328,15.656,15.6328,15.6483,151600.0
2011-07-06 14:20:00,20.24,20.24,20.21,20.21,96800.0,15.6483,15.6483,15.6251,15.6251,96800.0
2011-07-06 14:25:00,20.22,20.23,20.21,20.21,82600.0,15.6328,15.6406,15.6251,15.6251,82600.0
2011-07-06 14:30:00,20.21,20.21,20.2,20.2,159200.0,15.6251,15.6251,15.6174,15.6174,159200.0
2011-07-06 14:35:00,20.2,20.21,20.2,20.2,163600.0,15.6174,15.6251,15.6174,15.6174,163600.0
2011-07-06 14:40:00,20.21,20.23,20.2,20.23,129800.0,15.6251,15.6406,15.6174,15.6406,129800.0
2011-07-06 14:45:00,20.23,20.25,20.23,20.24,139600.0,15.6406,15.656,15.6406,15.6483,139600.0
2011-07-06 14:50:00,20.24,20.25,20.23,20.24,136800.0,15.6483,15.656,15.6406,15.6483,136800.0
2011-07-06 14:55:00,20.24,20.27,20.22,20.23,124400.0,15.6483,15.6715,15.6328,15.6406,124400.0
2011-07-06 15:00:00,20.22,20.23,20.22,20.23,99400.0,15.6328,15.6406,15.6328,15.6406,99400.0
2011-07-06 15:05:00,20.22,20.25,20.21,20.24,121600.0,15.6328,15.656,15.6251,15.6483,121600.0
2011-07-06 15:10:00,20.24,20.25,20.21,20.21,172600.0,15.6483,15.656,15.6251,15.6251,172600.0
2011-07-06 15:15:00,20.21,20.21,20.18,20.19,220000.0,15.6251,15.6251,15.6019,15.6096,220000.0
2011-07-06 15:20:00,20.18,20.2,20.18,20.2,130200.0,15.6019,15.6174,15.6019,15.6174,130200.0
2011-07-06 15:25:00,20.2,20.21,20.18,20.2,163400.0,15.6174,15.6251,15.6019,15.6174,163400.0
2011-07-06 15:30:00,20.2,20.21,20.18,20.21,230800.0,15.6174,15.6251,15.6019,15.6251,230800.0
2011-07-06 15:35:00,20.21,20.22,20.19,20.21,177800.0,15.6251,15.6328,15.6096,15.6251,177800.0
2011-07-06 15:40:00,20.21,20.24,20.21,20.24,193200.0,15.6251,15.6483,15.6251,15.6483,193200.0
2011-07-06 15:45:00,20.24,20.25,20.21,20.21,425200.0,15.6483,15.656,15.6251,15.6251,425200.0
2011-07-06 15:50:00,20.22,20.22,20.19,20.21,378800.0,15.6328,15.6328,15.6096,15.6251,378800.0
2011-07-06 15:55:00,20.21,20.22,20.2,20.21,459600.0,15.6251,15.6328,15.6174,15.6251,459600.0
2011-07-07 09:30:00,19.95,20.13,19.87,19.95,1374600.0,15.4241,15.5632,15.3622,15.4241,1374600.0
2011-07-07 09:35:00,19.96,20.02,19.93,19.97,1026400.0,15.4318,15.4782,15.4086,15.4395,1026400.0
2011-07-07 09:40:00,19.97,19.99,19.86,19.87,754200.0,15.4395,15.455,15.3545,15.3622,754200.0
2011-07-07 09:45:00,19.87,19.88,19.84,19.87,454000.0,15.3622,15.37,15.339,15.3622,454000.0
2011-07-07 09:50:00,19.88,19.89,19.8,19.81,810400.0,15.37,15.3777,15.3081,15.3158,810400.0
2011-07-07 09:55:00,19.81,19.83,19.72,19.75,854600.0,15.3158,15.3313,15.2463,15.2694,854600.0
2011-07-07 10:00:00,19.75,19.86,19.75,19.84,469000.0,15.2694,15.3545,15.2694,15.339,469000.0
2011-07-07 10:05:00,19.84,19.9,19.83,19.9,506400.0,15.339,15.3854,15.3313,15.3854,506400.0
2011-07-07 10:10:00,19.9,20.02,19.9,20.0,745200.0,15.3854,15.4782,15.3854,15.4627,745200.0
2011-07-07 10:15:00,20.0,20.0,19.96,19.98,381200.0,15.4627,15.4627,15.4318,15.4473,381200.0
2011-07-07 10:20:00,19.98,19.99,19.93,19.99,496000.0,15.4473,15.455,15.4086,15.455,496000.0
2011-07-07 10:25:00,19.99,20.02,19.96,19.96,442200.0,15.455,15.4782,15.4318,15.4318,442200.0
2011-07-07 10:30:00,19.96,20.0,19.96,20.0,436600.0,15.4318,15.4627,15.4318,15.4627,436600.0
2011-07-07 10:35:00,20.0,20.03,19.99,20.0,271800.0,15.4627,15.4859,15.455,15.4627,271800.0
2011-07-07 10:40:00,20.0,20.01,19.97,19.98,329200.0,15.4627,15.4705,15.4395,15.4473,329200.0
2011-07-07 10:45:00,19.98,19.99,19.92,19.95,412200.0,15.4473,15.455,15.4009,15.4241,412200.0
2011-07-07 10:50:00,19.95,20.0,19.93,20.0,282000.0,15.4241,15.4627,15.4086,15.4627,282000.0
2011-07-07 10:55:00,20.0,20.03,20.0,20.03,335600.0,15.4627,15.4859,15.4627,15.4859,335600.0
2011-07-07 11:00:00,20.03,20.06,20.0,20.06,221200.0,15.4859,15.5091,15.4627,15.5091,221200.0
2011-07-07 11:05:00,20.06,20.08,20.02,20.03,257200.0,15.5091,15.5246,15.4782,15.4859,257200.0
2011-07-07 11:10:00,20.03,20.04,20.02,20.02,148400.0,15.4859,15.4937,15.4782,15.4782,148400.0
2011-07-07 11:15:00,20.02,20.05,20.02,20.04,213800.0,15.4782,15.5014,15.4782,15.4937,213800.0
2011-07-07 11:20:00,20.04,20.05,20.03,20.04,275200.0,15.4937,15.5014,15.4859,15.4937,275200.0
2011-07-07 11:25:00,20.04,20.09,20.04,20.08,222400.0,15.4937,15.5323,15.4937,15.5246,222400.0
2011-07-07 11:30:00,20.08,20.08,20.05,20.08,122000.0,15.5246,15.5246,15.5014,15.5246,122000.0
2011-07-07 11:35:00,20.07,20.08,20.07,20.07,109800.0,15.5169,15.5246,15.5169,15.5169,109800.0
2011-07-07 11:40:00,20.07,20.08,20.04,20.07,199200.0,15.5169,15.5246,15.4937,15.5169,199200.0
2011-07-07 11:45:00,20.06,20.08,20.05,20.07,111400.0,15.5091,15.5246,15.5014,15.5169,111400.0
2011-07-07 11:50:00,20.07,20.09,20.06,20.09,83800.0,15.5169,15.5323,15.5091,15.5323,83800.0
2011-07-07 11:55:00,20.09,20.09,20.07,20.07,102600.0,15.5323,15.5323,15.5169,15.5169,102600.0
2011-07-07 12:00:00,20.08,20.09,20.05,20.06,196400.0,15.5246,15.5323,15.5014,15.5091,196400.0
2011-07-07 12:05:00,20.06,20.09,20.06,20.09,73200.0,15.5091,15.5323,15.5091,15.5323,73200.0
2011-07-07 12:10:00,20.09,20.17,20.09,20.17,224600.0,15.5323,15.5942,15.5323,15.5942,224600.0
2011-07-07 12:15:00,20.16,20.17,20.14,20.15,76800.0,15.5864,15.5942,15.571,15.5787,76800.0
2011-07-07 12:20:00,20.14,20.2,20.14,20.2,130800.0,15.571,15.6174,15.571,15.6174,130800.0
2011-07-07 12:25:00,20.2,20.21,20.15,20.15,133400.0,15.6174,15.6251,15.5787,15.5787,133400.0
2011-07-07 12:30:00,20.15,20.17,20.14,20.15,133600.0,15.5787,15.5942,15.571,15.5787,133600.0
2011-07-07 12:35:00,20.15,20.15,20.11,20.14,86400.0,15.5787,15.5787,15.5478,15.571,86400.0
2011-07-07 12:40:00,20.15,20.18,20.14,20.16,75400.0,15.5787,15.6019,15.571,15.5864,75400.0
2011-07-07 12:45:00,20.16,20.17,20.14,20.16,73800.0,15.5864,15.5942,15.571,15.5864,73800.0
2011-07-07 12:50:00,20.16,20.16,20.13,20.13,93600.0,15.5864,15.5864,15.5632,15.5632,93600.0
2011-07-07 12:55:00,20.13,20.13,20.08,20.09,125600.0,15.5632,15.5632,15.5246,15.5323,125600.0
2011-07-07 13:00:00,20.1,20.1,20.07,20.07,123000.0,15.54,15.54,15.5169,15.5169,123000.0
2011-07-07 13:05:00,20.07,20.09,20.07,20.08,122000.0,15.5169,15.5323,15.5169,15.5246,122000.0
2011-07-07 13:10:00,20.09,20.1,20.06,20.06,84000.0,15.5323,15.54,15.5091,15.5091,84000.0
2011-07-07 13:15:00,20.06,20.09,20.06,20.09,83000.0,15.5091,15.5323,15.5091,15.5323,83000.0
2011-07-07 13:20:00,20.09,20.11,20.09,20.11,169800.0,15.5323,15.5478,15.5323,15.5478,169800.0
2011-07-07 13:25:00,20.11,20.13,20.11,20.12,74200.0,15.5478,15.5632,15.5478,15.5555,74200.0
2011-07-07 13:30:00,20.12,20.13,20.11,20.11,86200.0,15.5555,15.5632,15.5478,15.5478,86200.0
2011-07-07 13:35:00,20.11,20.15,20.11,20.13,138200.0,15.5478,15.5787,15.5478,15.5632,138200.0
2011-07-07 13:40:00,20.13,20.16,20.13,20.15,80800.0,15.5632,15.5864,15.5632,15.5787,80800.0
2011-07-07 13:45:00,20.15,20.16,20.12,20.13,335200.0,15.5787,15.5864,15.5555,15.5632,335200.0
2011-07-07 13:50:00,20.13,20.15,20.11,20.11,187600.0,15.5632,15.5787,15.5478,15.5478,187600.0
2011-07-07 13:55:00,20.12,20.12,20.1,20.11,90600.0,15.5555,15.5555,15.54,15.5478,90600.0
2011-07-07 14:00:00,20.11,20.13,20.11,20.13,156600.0,15.5478,15.5632,15.5478,15.5632,156600.0
2011-07-07 14:05:00,20.13,20.15,20.13,20.15,111600.0,15.5632,15.5787,15.5632,15.5787,111600.0
2011-07-07 14:10:00,20.15,20.17,20.15,20.16,99800.0,15.5787,15.5942,15.5787,15.5864,99800.0
2011-07-07 14:15:00,20.16,20.22,20.16,20.21,197800.0,15.5864,15.6328,15.5864,15.6251,197800.0
2011-07-07 14:20:00,20.21,20.23,20.2,20.2,162800.0,15.6251,15.6406,15.6174,15.6174,162800.0
2011-07-07 14:25:00,20.2,20.23,20.2,20.22,142200.0,15.6174,15.6406,15.6174,15.6328,142200.0
2011-07-07 14:30:00,20.22,20.25,20.22,20.23,200800.0,15.6328,15.656,15.6328,15.6406,200800.0
2011-07-07 14:35:00,20.23,20.23,20.18,20.18,127000.0,15.6406,15.6406,15.6019,15.6019,127000.0
2011-07-07 14:40:00,20.18,20.2,20.18,20.18,130200.0,15.6019,15.6174,15.6019,15.6019,130200.0
2011-07-07 14:45:00,20.18,20.2,20.18,20.2,127600.0,15.6019,15.6174,15.6019,15.6174,127600.0
2011-07-07 14:50:00,20.2,20.2,20.18,20.18,173400.0,15.6174,15.6174,15.6019,15.6019,173400.0
2011-07-07 14:55:00,20.18,20.18,20.15,20.16,171400.0,15.6019,15.6019,15.5787,15.5864,171400.0
2011-07-07 15:00:00,20.16,20.16,20.15,20.15,125800.0,15.5864,15.5864,15.5787,15.5787,125800.0
2011-07-07 15:05:00,20.16,20.17,20.15,20.16,107200.0,15.5864,15.5942,15.5787,15.5864,107200.0
2011-07-07 15:10:00,20.16,20.18,20.16,20.17,99200.0,15.5864,15.6019,15.5864,15.5942,99200.0
2011-07-07 15:15:00,20.17,20.18,20.16,20.18,117200.0,15.5942,15.6019,15.5864,15.6019,117200.0
2011-07-07 15:20:00,20.18,20.18,20.18,20.18,81400.0,15.6019,15.6019,15.6019,15.6019,81400.0
2011-07-07 15:25:00,20.18,20.18,20.14,20.15,260000.0,15.6019,15.6019,15.571,15.5787,260000.0
2011-07-07 15:30:00,20.15,20.17,20.12,20.13,543200.0,15.5787,15.5942,15.5555,15.5632,543200.0
2011-07-07 15:35:00,20.13,20.14,20.11,20.11,273200.0,15.5632,15.571,15.5478,15.5478,273200.0
2011-07-07 15:40:00,20.11,20.11,20.09,20.1,353600.0,15.5478,15.5478,15.5323,15.54,353600.0
2011-07-07 15:45:00,20.11,20.12,20.08,20.11,491000.0,15.5478,15.5555,15.5246,15.5478,491000.0
2011-07-07 15:50:00,20.12,20.16,20.11,20.16,518400.0,15.5555,15.5864,15.5478,15.5864,518400.0
2011-07-07 15:55:00,20.16,20.17,20.15,20.16,470600.0,15.5864,15.5942,15.5787,15.5864,470600.0
2011-07-08 09:30:00,19.93,20.02,19.91,19.92,493000.0,15.4086,15.4782,15.3931,15.4009,493000.0
2011-07-08 09:35:00,19.92,20.05,19.91,20.0,499800.0,15.4009,15.5014,15.3931,15.4627,499800.0
2011-07-08 09:40:00,20.0,20.06,19.99,20.0,475200.0,15.4627,15.5091,15.455,15.4627,475200.0
2011-07-08 09:45:00,20.0,20.05,20.0,20.03,396000.0,15.4627,15.5014,15.4627,15.4859,396000.0
2011-07-08 09:50:00,20.03,20.13,20.02,20.11,588200.0,15.4859,15.5632,15.4782,15.5478,588200.0
2011-07-08 09:55:00,20.11,20.13,20.06,20.06,127200.0,15.5478,15.5632,15.5091,15.5091,127200.0
2011-07-08 10:00:00,20.06,20.08,20.02,20.02,196800.0,15.5091,15.5246,15.4782,15.4782,196800.0
2011-07-08 10:05:00,20.02,20.06,20.0,20.03,189800.0,15.4782,15.5091,15.4627,15.4859,189800.0
2011-07-08 10:10:00,20.02,20.02,19.98,20.0,208000.0,15.4782,15.4782,15.4473,15.4627,208000.0
2011-07-08 10:15:00,19.99,20.01,19.96,19.98,235200.0,15.455,15.4705,15.4318,15.4473,235200.0
2011-07-08 10:20:00,19.99,20.01,19.97,20.0,131800.0,15.455,15.4705,15.4395,15.4627,131800.0
2011-07-08 10:25:00,20.0,20.02,19.97,20.0,166200.0,15.4627,15.4782,15.4395,15.4627,166200.0
2011-07-08 10:30:00,20.0,20.0,19.95,19.95,163400.0,15.4627,15.4627,15.4241,15.4241,163400.0
2011-07-08 10:35:00,19.95,20.02,19.93,19.99,194800.0,15.4241,15.4782,15.4086,15.455,194800.0
2011-07-08 10:40:00,19.99,20.0,19.97,19.99,207000.0,15.455,15.4627,15.4395,15.455,207000.0
2011-07-08 10:45:00,19.98,20.0,19.96,19.97,116600.0,15.4473,15.4627,15.4318,15.4395,116600.0
2011-07-08 10:50:00,19.97,20.0,19.95,19.99,96400.0,15.4395,15.4627,15.4241,15.455,96400.0
2011-07-08 10:55:00,20.0,20.0,19.98,19.99,100000.0,15.4627,15.4627,15.4473,15.455,100000.0
2011-07-08 11:00:00,19.98,19.98,19.96,19.96,106600.0,15.4473,15.4473,15.4318,15.4318,106600.0
2011-07-08 11:05:00,19.96,20.0,19.96,19.99,60800.0,15.4318,15.4627,15.4318,15.455,60800.0
2011-07-08 11:10:00,19.99,19.99,19.95,19.96,70200.0,15.455,15.455,15.4241,15.4318,70200.0
2011-07-08 11:15:00,19.96,19.97,19.94,19.96,50400.0,15.4318,15.4395,15.4163,15.4318,50400.0
2011-07-08 11:20:00,19.96,20.0,19.96,19.99,46400.0,15.4318,15.4627,15.4318,15.455,46400.0
2011-07-08 11:25:00,20.0,20.0,19.99,19.99,32600.0,15.4627,15.4627,15.455,15.455,32600.0
2011-07-08 11:30:00,19.99,19.99,19.95,19.96,88400.0,15.455,15.455,15.4241,15.4318,88400.0
2011-07-08 11:35:00,19.96,20.02,19.96,20.02,78800.0,15.4318,15.4782,15.4318,15.4782,78800.0
2011-07-08 11:40:00,20.03,20.05,20.0,20.05,108600.0,15.4859,15.5014,15.4627,15.5014,108600.0
2011-07-08 11:45:00,20.04,20.07,20.04,20.06,88000.0,15.4937,15.5169,15.4937,15.5091,88000.0
2011-07-08 11:50:00,20.06,20.1,20.06,20.08,80800.0,15.5091,15.54,15.5091,15.5246,80800.0
2011-07-08 11:55:00,20.08,20.08,20.05,20.06,70000.0,15.5246,15.5246,15.5014,15.5091,70000.0
2011-07-08 12:00:00,20.06,20.08,20.05,20.08,65800.0,15.5091,15.5246,15.5014,15.5246,65800.0
2011-07-08 12:05:00,20.08,20.12,20.08,20.09,115800.0,15.5246,15.5555,15.5246,15.5323,115800.0
2011-07-08 12:10:00,20.09,20.09,20.05,20.05,26800.0,15.5323,15.5323,15.5014,15.5014,26800.0
2011-07-08 12:15:00,20.05,20.05,20.02,20.03,53200.0,15.5014,15.5014,15.4782,15.4859,53200.0
2011-07-08 12:20:00,20.03,20.06,20.03,20.04,47000.0,15.4859,15.5091,15.4859,15.4937,47000.0
2011-07-08 12:25:00,20.04,20.04,20.01,20.03,55600.0,15.4937,15.4937,15.4705,15.4859,55600.0
2011-07-08 12:30:00,20.03,20.05,20.03,20.04,39800.0,15.4859,15.5014,15.4859,15.4937,39800.0
2011-07-08 12:35:00,20.04,20.07,20.04,20.07,49000.0,15.4937,15.5169,15.4937,15.5169,49000.0
2011-07-08 12:40:00,20.07,20.09,20.07,20.08,45400.0,15.5169,15.5323,15.5169,15.5246,45400.0
2011-07-08 12:45:00,20.08,20.11,20.08,20.09,63600.0,15.5246,15.5478,15.5246,15.5323,63600.0
2011-07-08 12:50:00,20.09,20.11,20.08,20.1,65000.0,15.5323,15.5478,15.5246,15.54,65000.0
2011-07-08 12:55:00,20.1,20.1,20.08,20.09,91200.0,15.54,15.54,15.5246,15.5323,91200.0
2011-07-08 13:00:00,20.08,20.08,20.05,20.07,64800.0,15.5246,15.5246,15.5014,15.5169,64800.0
2011-07-08 13:05:00,20.07,20.09,20.07,20.09,71000.0,15.5169,15.5323,15.5169,15.5323,71000.0
2011-07-08 13:10:00,20.09,20.1,20.06,20.07,314400.0,15.5323,15.54,15.5091,15.5169,314400.0
2011-07-08 13:15:00,20.07,20.08,20.05,20.06,104400.0,15.5169,15.5246,15.5014,15.5091,104400.0
2011-07-08 13:20:00,20.06,20.06,20.04,20.06,39200.0,15.5091,15.5091,15.4937,15.5091,39200.0
2011-07-08 13:25:00,20.05,20.09,20.05,20.09,54600.0,15.5014,15.5323,15.5014,15.5323,54600.0
2011-07-08 13:30:00,20.09,20.11,20.09,20.11,71200.0,15.5323,15.5478,15.5323,15.5478,71200.0
2011-07-08 13:35:00,20.11,20.12,20.1,20.11,57400.0,15.5478,15.5555,15.54,15.5478,57400.0
2011-07-08 13:40:00,20.1,20.12,20.1,20.11,109200.0,15.54,15.5555,15.54,15.5478,109200.0
2011-07-08 13:45:00,20.11,20.11,20.07,20.07,84200.0,15.5478,15.5478,15.5169,15.5169,84200.0
2011-07-08 13:50:00,20.07,20.1,20.07,20.09,128800.0,15.5169,15.54,15.5169,15.5323,128800.0
2011-07-08 13:55:00,20.09,20.09,20.06,20.06,151400.0,15.5323,15.5323,15.5091,15.5091,151400.0
2011-07-08 14:00:00,20.06,20.08,20.05,20.06,70600.0,15.5091,15.5246,15.5014,15.5091,70600.0
2011-07-08 14:05:00,20.06,20.11,20.06,20.11,87400.0,15.5091,15.5478,15.5091,15.5478,87400.0
2011-07-08 14:10:00,20.11,20.12,20.1,20.11,91800.0,15.5478,15.5555,15.54,15.5478,91800.0
2011-07-08 14:15:00,20.11,20.11,20.07,20.09,105000.0,15.5478,15.5478,15.5169,15.5323,105000.0
2011-07-08 14:20:00,20.09,20.11,20.08,20.09,88200.0,15.5323,15.5478,15.5246,15.5323,88200.0
2011-07-08 14:25:00,20.1,20.1,20.07,20.08,55000.0,15.54,15.54,15.5169,15.5246,55000.0
2011-07-08 14:30:00,20.09,20.11,20.08,20.09,103000.0,15.5323,15.5478,15.5246,15.5323,103000.0
2011-07-08 14:35:00,20.1,20.1,20.06,20.08,53000.0,15.54,15.54,15.5091,15.5246,53000.0
2011-07-08 14:40:00,20.09,20.1,20.07,20.07,46400.0,15.5323,15.54,15.5169,15.5169,46400.0
2011-07-08 14:45:00,20.07,20.1,20.07,20.07,94200.0,15.5169,15.54,15.5169,15.5169,94200.0
2011-07-08 14:50:00,20.07,20.1,20.07,20.08,66000.0,15.5169,15.54,15.5169,15.5246,66000.0
2011-07-08 14:55:00,20.08,20.1,20.07,20.08,76800.0,15.5246,15.54,15.5169,15.5246,76800.0
2011-07-08 15:00:00,20.07,20.11,20.07,20.1,100600.0,15.5169,15.5478,15.5169,15.54,100600.0
2011-07-08 15:05:00,20.1,20.13,20.1,20.11,90000.0,15.54,15.5632,15.54,15.5478,90000.0
2011-07-08 15:10:00,20.11,20.12,20.1,20.12,90800.0,15.5478,15.5555,15.54,15.5555,90800.0
2011-07-08 15:15:00,20.11,20.12,20.08,20.1,77000.0,15.5478,15.5555,15.5246,15.54,77000.0
2011-07-08 15:20:00,20.1,20.1,20.08,20.09,56000.0,15.54,15.54,15.5246,15.5323,56000.0
2011-07-08 15:25:00,20.09,20.11,20.09,20.1,80600.0,15.5323,15.5478,15.5323,15.54,80600.0
2011-07-08 15:30:00,20.1,20.15,20.09,20.15,252800.0,15.54,15.5787,15.5323,15.5787,252800.0
2011-07-08 15:35:00,20.15,20.18,20.15,20.16,192000.0,15.5787,15.6019,15.5787,15.5864,192000.0
2011-07-08 15:40:00,20.16,20.18,20.15,20.17,187000.0,15.5864,15.6019,15.5787,15.5942,187000.0
2011-07-08 15:45:00,20.17,20.18,20.17,20.18,220200.0,15.5942,15.6019,15.5942,15.6019,220200.0
2011-07-08 15:50:00,20.18,20.19,20.17,20.18,361200.0,15.6019,15.6096,15.5942,15.6019,361200.0
2011-07-08 15:55:00,20.18,20.2,20.18,20.18,381400.0,15.6019,15.6174,15.6019,15.6019,381400.0
2011-07-11 09:30:00,19.99,20.06,19.94,20.06,304400.0,15.455,15.5091,15.4163,15.5091,304400.0
2011-07-11 09:35:00,20.05,20.1,20.02,20.09,164200.0,15.5014,15.54,15.4782,15.5323,164200.0
2011-07-11 09:40:00,20.08,20.09,19.97,20.02,199400.0,15.5246,15.5323,15.4395,15.4782,199400.0
2011-07-11 09:45:00,20.02,20.1,20.0,20.1,93000.0,15.4782,15.54,15.4627,15.54,93000.0
2011-07-11 09:50:00,20.1,20.15,20.08,20.13,173200.0,15.54,15.5787,15.5246,15.5632,173200.0
2011-07-11 09:55:00,20.13,20.15,20.07,20.07,89400.0,15.5632,15.5787,15.5169,15.5169,89400.0
2011-07-11 10:00:00,20.07,20.1,20.05,20.07,188200.0,15.5169,15.54,15.5014,15.5169,188200.0
2011-07-11 10:05:00,20.07,20.11,20.02,20.03,159600.0,15.5169,15.5478,15.4782,15.4859,159600.0
2011-07-11 10:10:00,20.03,20.04,20.0,20.03,95000.0,15.4859,15.4937,15.4627,15.4859,95000.0
2011-07-11 10:15:00,20.03,20.04,19.98,19.98,134800.0,15.4859,15.4937,15.4473,15.4473,134800.0
2011-07-11 10:20:00,19.99,20.02,19.95,20.0,199000.0,15.455,15.4782,15.4241,15.4627,199000.0
2011-07-11 10:25:00,20.0,20.03,20.0,20.0,80200.0,15.4627,15.4859,15.4627,15.4627,80200.0
2011-07-11 10:30:00,20.0,20.03,19.96,19.96,90400.0,15.4627,15.4859,15.4318,15.4318,90400.0
2011-07-11 10:35:00,19.96,19.98,19.93,19.96,129600.0,15.4318,15.4473,15.4086,15.4318,129600.0
2011-07-11 10:40:00,19.96,19.98,19.94,19.95,89600.0,15.4318,15.4473,15.4163,15.4241,89600.0
2011-07-11 10:45:00,19.95,19.97,19.91,19.91,240600.0,15.4241,15.4395,15.3931,15.3931,240600.0
2011-07-11 10:50:00,19.92,19.93,19.89,19.9,195200.0,15.4009,15.4086,15.3777,15.3854,195200.0
2011-07-11 10:55:00,19.9,19.9,19.86,19.86,248600.0,15.3854,15.3854,15.3545,15.3545,248600.0
2011-07-11 11:00:00,19.86,19.88,19.85,19.86,111200.0,15.3545,15.37,15.3468,15.3545,111200.0
2011-07-11 11:05:00,19.86,19.88,19.85,19.87,130800.0,15.3545,15.37,15.3468,15.3622,130800.0
2011-07-11 11:10:00,19.87,19.9,19.87,19.89,76800.0,15.3622,15.3854,15.3622,15.3777,76800.0
2011-07-11 11:15:00,19.89,19.9,19.87,19.89,50800.0,15.3777,15.3854,15.3622,15.3777,50800.0
2011-07-11 11:20:00,19.89,19.92,19.88,19.92,104400.0,15.3777,15.4009,15.37,15.4009,104400.0
2011-07-11 11:25:00,19.92,19.95,19.9,19.95,116000.0,15.4009,15.4241,15.3854,15.4241,116000.0
2011-07-11 11:30:00,19.95,19.95,19.89,19.89,206000.0,15.4241,15.4241,15.3777,15.3777,206000.0
2011-07-11 11:35:00,19.89,19.89,19.85,19.85,111000.0,15.3777,15.3777,15.3468,15.3468,111000.0
2011-07-11 11:40:00,19.85,19.88,19.84,19.87,100400.0,15.3468,15.37,15.339,15.3622,100400.0
2011-07-11 11:45:00,19.88,19.89,19.85,19.87,230400.0,15.37,15.3777,15.3468,15.3622,230400.0
2011-07-11 11:50:00,19.86,19.93,19.86,19.92,64200.0,15.3545,15.4086,15.3545,15.4009,64200.0
2011-07-11 11:55:00,19.92,19.93,19.88,19.88,64800.0,15.4009,15.4086,15.37,15.37,64800.0
2011-07-11 12:00:00,19.88,19.89,19.86,19.87,92000.0,15.37,15.3777,15.3545,15.3622,92000.0
2011-07-11 12:05:00,19.86,19.88,19.85,19.87,41400.0,15.3545,15.37,15.3468,15.3622,41400.0
2011-07-11 12:10:00,19.88,19.88,19.85,19.85,68000.0,15.37,15.37,15.3468,15.3468,68000.0
2011-07-11 12:15:00,19.85,19.88,19.85,19.86,85200.0,15.3468,15.37,15.3468,15.3545,85200.0
2011-07-11 12:20:00,19.86,19.87,19.84,19.84,66600.0,15.3545,15.3622,15.339,15.339,66600.0
2011-07-11 12:25:00,19.85,19.87,19.85,19.85,52000.0,15.3468,15.3622,15.3468,15.3468,52000.0
2011-07-11 12:30:00,19.85,19.86,19.82,19.83,72600.0,15.3468,15.3545,15.3236,15.3313,72600.0
2011-07-11 12:35:00,19.83,19.85,19.83,19.85,67000.0,15.3313,15.3468,15.3313,15.3468,67000.0
2011-07-11 12:40:00,19.85,19.86,19.85,19.86,34600.0,15.3468,15.3545,15.3468,15.3545,34600.0
2011-07-11 12:45:00,19.86,19.86,19.82,19.82,106200.0,15.3545,15.3545,15.3236,15.3236,106200.0
2011-07-11 12:50:00,19.82,19.83,19.81,19.83,53600.0,15.3236,15.3313,15.3158,15.3313,53600.0
2011-07-11 12:55:00,19.83,19.84,19.81,19.83,120400.0,15.3313,15.339,15.3158,15.3313,120400.0
2011-07-11 13:00:00,19.83,19.86,19.82,19.86,65600.0,15.3313,15.3545,15.3236,15.3545,65600.0
2011-07-11 13:05:00,19.86,19.87,19.85,19.87,80200.0,15.3545,15.3622,15.3468,15.3622,80200.0
2011-07-11 13:10:00,19.88,19.88,19.84,19.85,41000.0,15.37,15.37,15.339,15.3468,41000.0
2011-07-11 13:15:00,19.85,19.85,19.79,19.79,116800.0,15.3468,15.3468,15.3004,15.3004,116800.0
2011-07-11 13:20:00,19.79,19.8,19.78,19.79,146400.0,15.3004,15.3081,15.2926,15.3004,146400.0
2011-07-11 13:25:00,19.79,19.79,19.75,19.77,96800.0,15.3004,15.3004,15.2694,15.2849,96800.0
2011-07-11 13:30:00,19.77,19.78,19.75,19.75,180000.0,15.2849,15.2926,15.2694,15.2694,180000.0
2011-07-11 13:35:00,19.76,19.77,19.74,19.76,271400.0,15.2772,15.2849,15.2617,15.2772,271400.0
2011-07-11 13:40:00,19.76,19.76,19.73,19.75,80400.0,15.2772,15.2772,15.254,15.2694,80400.0
2011-07-11 13:45:00,19.75,19.77,19.75,19.76,121400.0,15.2694,15.2849,15.2694,15.2772,121400.0
2011-07-11 13:50:00,19.76,19.8,19.75,19.79,299000.0,15.2772,15.3081,15.2694,15.3004,299000.0
2011-07-11 13:55:00,19.79,19.79,19.76,19.78,221200.0,15.3004,15.3004,15.2772,15.2926,221200.0
2011-07-11 14:00:00,19.79,19.82,19.77,19.8,164000.0,15.3004,15.3236,15.2849,15.3081,164000.0
2011-07-11 14:05:00,19.8,19.81,19.78,19.81,140600.0,15.3081,15.3158,15.2926,15.3158,140600.0
2011-07-11 14:10:00,19.81,19.81,19.79,19.79,77200.0,15.3158,15.3158,15.3004,15.3004,77200.0
2011-07-11 14:15:00,19.8,19.81,19.79,19.8,107600.0,15.3081,15.3158,15.3004,15.3081,107600.0
2011-07-11 14:20:00,19.8,19.83,19.79,19.81,168800.0,15.3081,15.3313,15.3004,15.3158,168800.0
2011-07-11 14:25:00,19.81,19.84,19.81,19.84,107400.0,15.3158,15.339,15.3158,15.339,107400.0
2011-07-11 14:30:00,19.83,19.84,19.79,19.81,112600.0,15.3313,15.339,15.3004,15.3158,112600.0
2011-07-11 14:35:00,19.8,19.84,19.79,19.84,56000.0,15.3081,15.339,15.3004,15.339,56000.0
2011-07-11 14:40:00,19.83,19.83,19.8,19.83,205000.0,15.3313,15.3313,15.3081,15.3313,205000.0
2011-07-11 14:45:00,19.83,19.84,19.81,19.82,97400.0,15.3313,15.339,15.3158,15.3236,97400.0
2011-07-11 14:50:00,19.82,19.82,19.78,19.78,174200.0,15.3236,15.3236,15.2926,15.2926,174200.0
2011-07-11 14:55:00,19.78,19.8,19.77,19.8,107200.0,15.2926,15.3081,15.2849,15.3081,107200.0
2011-07-11 15:00:00,19.8,19.83,19.8,19.81,84600.0,15.3081,15.3313,15.3081,15.3158,84600.0
2011-07-11 15:05:00,19.81,19.81,19.79,19.79,84200.0,15.3158,15.3158,15.3004,15.3004,84200.0
2011-07-11 15:10:00,19.79,19.82,19.79,19.81,95600.0,15.3004,15.3236,15.3004,15.3158,95600.0
2011-07-11 15:15:00,19.81,19.82,19.8,19.8,116000.0,15.3158,15.3236,15.3081,15.3081,116000.0
2011-07-11 15:20:00,19.8,19.83,19.8,19.81,170400.0,15.3081,15.3313,15.3081,15.3158,170400.0
2011-07-11 15:25:00,19.81,19.83,19.79,19.83,99600.0,15.3158,15.3313,15.3004,15.3313,99600.0
2011-07-11 15:30:00,19.83,19.85,19.83,19.83,184200.0,15.3313,15.3468,15.3313,15.3313,184200.0
2011-07-11 15:35:00,19.84,19.85,19.82,19.84,130800.0,15.339,15.3468,15.3236,15.339,130800.0
2011-07-11 15:40:00,19.85,19.88,19.84,19.86,183000.0,15.3468,15.37,15.339,15.3545,183000.0
2011-07-11 15:45:00,19.86,19.86,19.83,19.85,239800.0,15.3545,15.3545,15.3313,15.3468,239800.0
2011-07-11 15:50:00,19.85,19.85,19.81,19.83,361600.0,15.3468,15.3468,15.3158,15.3313,361600.0
2011-07-11 15:55:00,19.83,19.88,19.83,19.88,548000.0,15.3313,15.37,15.3313,15.37,548000.0
2011-07-12 09:30:00,19.92,20.08,19.89,19.93,478800.0,15.4009,15.5246,15.3777,15.4086,478800.0
2011-07-12 09:35:00,19.95,19.96,19.84,19.93,175600.0,15.4241,15.4318,15.339,15.4086,175600.0
2011-07-12 09:40:00,19.92,19.99,19.91,19.95,107600.0,15.4009,15.455,15.3931,15.4241,107600.0
2011-07-12 09:45:00,19.96,19.96,19.86,19.89,253600.0,15.4318,15.4318,15.3545,15.3777,253600.0
2011-07-12 09:50:00,19.89,19.9,19.79,19.79,167400.0,15.3777,15.3854,15.3004,15.3004,167400.0
2011-07-12 09:55:00,19.79,19.87,19.78,19.85,143200.0,15.3004,15.3622,15.2926,15.3468,143200.0
2011-07-12 10:00:00,19.86,19.99,19.84,19.98,225800.0,15.3545,15.455,15.339,15.4473,225800.0
2011-07-12 10:05:00,19.98,20.0,19.96,19.99,146200.0,15.4473,15.4627,15.4318,15.455,146200.0
2011-07-12 10:10:00,19.99,19.99,19.94,19.94,215600.0,15.455,15.455,15.4163,15.4163,215600.0
2011-07-12 10:15:00,19.95,20.03,19.95,20.0,124600.0,15.4241,15.4859,15.4241,15.4627,124600.0
2011-07-12 10:20:00,20.0,20.07,20.0,20.0,174600.0,15.4627,15.5169,15.4627,15.4627,174600.0
2011-07-12 10:25:00,20.0,20.05,20.0,20.05,213000.0,15.4627,15.5014,15.4627,15.5014,213000.0
2011-07-12 10:30:00,20.05,20.09,20.0,20.07,363000.0,15.5014,15.5323,15.4627,15.5169,363000.0
2011-07-12 10:35:00,20.07,20.1,20.06,20.06,234200.0,15.5169,15.54,15.5091,15.5091,234200.0
2011-07-12 10:40:00,20.06,20.09,20.04,20.06,83600.0,15.5091,15.5323,15.4937,15.5091,83600.0
2011-07-12 10:45:00,20.06,20.09,20.05,20.07,247400.0,15.5091,15.5323,15.5014,15.5169,247400.0
2011-07-12 10:50:00,20.06,20.07,19.97,19.99,160000.0,15.5091,15.5169,15.4395,15.455,160000.0
2011-07-12 10:55:00,19.99,20.05,19.98,20.04,297600.0,15.455,15.5014,15.4473,15.4937,297600.0
2011-07-12 11:00:00,20.03,20.07,20.01,20.07,241200.0,15.4859,15.5169,15.4705,15.5169,241200.0
2011-07-12 11:05:00,20.06,20.09,20.04,20.08,161200.0,15.5091,15.5323,15.4937,15.5246,161200.0
2011-07-12 11:10:00,20.08,20.12,20.06,20.06,100000.0,15.5246,15.5555,15.5091,15.5091,100000.0
2011-07-12 11:15:00,20.06,20.07,20.04,20.05,151600.0,15.5091,15.5169,15.4937,15.5014,151600.0
2011-07-12 11:20:00,20.05,20.08,20.03,20.06,184800.0,15.5014,15.5246,15.4859,15.5091,184800.0
2011-07-12 11:25:00,20.06,20.08,20.05,20.06,101000.0,15.5091,15.5246,15.5014,15.5091,101000.0
2011-07-12 11:30:00,20.06,20.09,20.05,20.07,155200.0,15.5091,15.5323,15.5014,15.5169,155200.0
2011-07-12 11:35:00,20.07,20.1,20.05,20.05,54800.0,15.5169,15.54,15.5014,15.5014,54800.0
2011-07-12 11:40:00,20.05,20.13,20.05,20.13,122200.0,15.5014,15.5632,15.5014,15.5632,122200.0
2011-07-12 11:45:00,20.13,20.14,20.09,20.11,72400.0,15.5632,15.571,15.5323,15.5478,72400.0
2011-07-12 11:50:00,20.11,20.11,20.08,20.08,79600.0,15.5478,15.5478,15.5246,15.5246,79600.0
2011-07-12 11:55:00,20.07,20.09,20.06,20.08,81000.0,15.5169,15.5323,15.5091,15.5246,81000.0
2011-07-12 12:00:00,20.07,20.08,20.03,20.04,103600.0,15.5169,15.5246,15.4859,15.4937,103600.0
2011-07-12 12:05:00,20.04,20.06,20.03,20.04,89600.0,15.4937,15.5091,15.4859,15.4937,89600.0
2011-07-12 12:10:00,20.04,20.05,20.02,20.02,114800.0,15.4937,15.5014,15.4782,15.4782,114800.0
2011-07-12 12:15:00,20.02,20.03,19.99,20.02,190200.0,15.4782,15.4859,15.455,15.4782,190200.0
2011-07-12 12:20:00,20.03,20.03,20.0,20.0,23600.0,15.4859,15.4859,15.4627,15.4627,23600.0
2011-07-12 12:25:00,20.0,20.0,19.96,19.96,58800.0,15.4627,15.4627,15.4318,15.4318,58800.0
2011-07-12 12:30:00,19.96,19.99,19.95,19.99,75600.0,15.4318,15.455,15.4241,15.455,75600.0
2011-07-12 12:35:00,19.99,19.99,19.96,19.98,61600.0,15.455,15.455,15.4318,15.4473,61600.0
2011-07-12 12:40:00,19.98,19.99,19.93,19.93,137200.0,15.4473,15.455,15.4086,15.4086,137200.0
2011-07-12 12:45:00,19.93,19.97,19.93,19.93,54000.0,15.4086,15.4395,15.4086,15.4086,54000.0
2011-07-12 12:50:00,19.94,19.96,19.92,19.95,119600.0,15.4163,15.4318,15.4009,15.4241,119600.0
2011-07-12 12:55:00,19.95,19.97,19.95,19.96,74600.0,15.4241,15.4395,15.4241,15.4318,74600.0
2011-07-12 13:00:00,19.96,19.96,19.94,19.96,62600.0,15.4318,15.4318,15.4163,15.4318,62600.0
2011-07-12 13:05:00,19.96,19.99,19.95,19.98,96000.0,15.4318,15.455,15.4241,15.4473,96000.0
2011-07-12 13:10:00,19.99,19.99,19.97,19.98,34200.0,15.455,15.455,15.4395,15.4473,34200.0
2011-07-12 13:15:00,19.98,19.98,19.94,19.96,104400.0,15.4473,15.4473,15.4163,15.4318,104400.0
2011-07-12 13:20:00,19.96,19.97,19.95,19.96,37400.0,15.4318,15.4395,15.4241,15.4318,37400.0
2011-07-12 13:25:00,19.96,19.96,19.92,19.93,85200.0,15.4318,15.4318,15.4009,15.4086,85200.0
2011-07-12 13:30:00,19.92,19.93,19.9,19.9,81400.0,15.4009,15.4086,15.3854,15.3854,81400.0
2011-07-12 13:35:00,19.9,19.9,19.87,19.9,83400.0,15.3854,15.3854,15.3622,15.3854,83400.0
2011-07-12 13:40:00,19.9,19.91,19.86,19.88,54800.0,15.3854,15.3931,15.3545,15.37,54800.0
2011-07-12 13:45:00,19.88,19.91,19.87,19.9,30600.0,15.37,15.3931,15.3622,15.3854,30600.0
2011-07-12 13:50:00,19.9,19.91,19.88,19.88,30400.0,15.3854,15.3931,15.37,15.37,30400.0
2011-07-12 13:55:00,19.89,19.89,19.88,19.88,20200.0,15.3777,15.3777,15.37,15.37,20200.0
2011-07-12 14:00:00,19.88,19.93,19.86,19.91,136000.0,15.37,15.4086,15.3545,15.3931,136000.0
2011-07-12 14:05:00,19.91,19.96,19.89,19.93,140400.0,15.3931,15.4318,15.3777,15.4086,140400.0
2011-07-12 14:10:00,19.94,20.04,19.94,19.97,265800.0,15.4163,15.4937,15.4163,15.4395,265800.0
2011-07-12 14:15:00,19.98,20.02,19.98,20.01,131000.0,15.4473,15.4782,15.4473,15.4705,131000.0
2011-07-12 14:20:00,20.02,20.04,20.01,20.02,86800.0,15.4782,15.4937,15.4705,15.4782,86800.0
2011-07-12 14:25:00,20.01,20.02,19.99,20.0,73400.0,15.4705,15.4782,15.455,15.4627,73400.0
2011-07-12 14:30:00,20.0,20.02,19.95,19.97,72000.0,15.4627,15.4782,15.4241,15.4395,72000.0
2011-07-12 14:35:00,19.97,19.98,19.93,19.95,85600.0,15.4395,15.4473,15.4086,15.4241,85600.0
2011-07-12 14:40:00,19.95,19.96,19.91,19.92,148800.0,15.4241,15.4318,15.3931,15.4009,148800.0
2011-07-12 14:45:00,19.92,19.93,19.9,19.93,68800.0,15.4009,15.4086,15.3854,15.4086,68800.0
2011-07-12 14:50:00,19.93,19.93,19.9,19.91,61600.0,15.4086,15.4086,15.3854,15.3931,61600.0
2011-07-12 14:55:00,19.91,19.92,19.89,19.91,47800.0,15.3931,15.4009,15.3777,15.3931,47800.0
2011-07-12 15:00:00,19.91,19.93,19.89,19.91,133200.0,15.3931,15.4086,15.3777,15.3931,133200.0
2011-07-12 15:05:00,19.91,19.93,19.89,19.89,71800.0,15.3931,15.4086,15.3777,15.3777,71800.0
2011-07-12 15:10:00,19.89,19.91,19.85,19.85,104800.0,15.3777,15.3931,15.3468,15.3468,104800.0
2011-07-12 15:15:00,19.86,19.91,19.86,19.9,73400.0,15.3545,15.3931,15.3545,15.3854,73400.0
2011-07-12 15:20:00,19.91,19.93,19.89,19.91,90200.0,15.3931,15.4086,15.3777,15.3931,90200.0
2011-07-12 15:25:00,19.91,19.91,19.86,19.88,153200.0,15.3931,15.3931,15.3545,15.37,153200.0
2011-07-12 15:30:00,19.88,19.9,19.86,19.88,109600.0,15.37,15.3854,15.3545,15.37,109600.0
2011-07-12 15:35:00,19.87,19.89,19.85,19.87,129200.0,15.3622,15.3777,15.3468,15.3622,129200.0
2011-07-12 15:40:00,19.88,19.88,19.84,19.84,161800.0,15.37,15.37,15.339,15.339,161800.0
2011-07-12 15:45:00,19.85,19.85,19.8,19.8,421800.0,15.3468,15.3468,15.3081,15.3081,421800.0
2011-07-12 15:50:00,19.8,19.82,19.77,19.79,793400.0,15.3081,15.3236,15.2849,15.3004,793400.0
2011-07-12 15:55:00,19.79,19.81,19.77,19.79,321200.0,15.3004,15.3158,15.2849,15.3004,321200.0
2011-07-13 09:30:00,19.91,20.02,19.89,20.0,242600.0,15.3931,15.4782,15.3777,15.4627,242600.0
2011-07-13 09:35:00,20.02,20.03,19.98,20.0,130400.0,15.4782,15.4859,15.4473,15.4627,130400.0
2011-07-13 09:40:00,19.99,20.02,19.93,19.93,170800.0,15.455,15.4782,15.4086,15.4086,170800.0
2011-07-13 09:45:00,19.94,20.0,19.93,19.94,198400.0,15.4163,15.4627,15.4086,15.4163,198400.0
2011-07-13 09:50:00,19.93,19.97,19.85,19.88,452600.0,15.4086,15.4395,15.3468,15.37,452600.0
2011-07-13 09:55:00,19.88,19.89,19.8,19.82,118200.0,15.37,15.3777,15.3081,15.3236,118200.0
2011-07-13 10:00:00,19.82,19.93,19.82,19.93,622200.0,15.3236,15.4086,15.3236,15.4086,622200.0
2011-07-13 10:05:00,19.93,19.99,19.9,19.95,268000.0,15.4086,15.455,15.3854,15.4241,268000.0
2011-07-13 10:10:00,19.95,19.98,19.91,19.95,91200.0,15.4241,15.4473,15.3931,15.4241,91200.0
2011-07-13 10:15:00,19.95,19.98,19.93,19.97,160800.0,15.4241,15.4473,15.4086,15.4395,160800.0
2011-07-13 10:20:00,19.97,19.99,19.97,19.98,112600.0,15.4395,15.455,15.4395,15.4473,112600.0
2011-07-13 10:25:00,19.99,20.02,19.97,20.0,206600.0,15.455,15.4782,15.4395,15.4627,206600.0
2011-07-13 10:30:00,20.0,20.08,20.0,20.08,176400.0,15.4627,15.5246,15.4627,15.5246,176400.0
2011-07-13 10:35:00,20.08,20.1,20.05,20.1,217400.0,15.5246,15.54,15.5014,15.54,217400.0
2011-07-13 10:40:00,20.1,20.12,20.1,20.11,291800.0,15.54,15.5555,15.54,15.5478,291800.0
2011-07-13 10:45:00,20.11,20.13,20.04,20.04,302800.0,15.5478,15.5632,15.4937,15.4937,302800.0
2011-07-13 10:50:00,20.04,20.06,20.03,20.05,165400.0,15.4937,15.5091,15.4859,15.5014,165400.0
2011-07-13 10:55:00,20.05,20.05,19.99,20.01,212000.0,15.5014,15.5014,15.455,15.4705,212000.0
2011-07-13 11:00:00,20.02,20.02,19.94,19.95,729000.0,15.4782,15.4782,15.4163,15.4241,729000.0
2011-07-13 11:05:00,19.95,19.96,19.91,19.92,112200.0,15.4241,15.4318,15.3931,15.4009,112200.0
2011-07-13 11:10:00,19.92,19.95,19.92,19.93,108600.0,15.4009,15.4241,15.4009,15.4086,108600.0
2011-07-13 11:15:00,19.93,19.95,19.91,19.93,139600.0,15.4086,15.4241,15.3931,15.4086,139600.0
2011-07-13 11:20:00,19.94,19.97,19.93,19.96,83000.0,15.4163,15.4395,15.4086,15.4318,83000.0
2011-07-13 11:25:00,19.97,20.0,19.96,19.97,104400.0,15.4395,15.4627,15.4318,15.4395,104400.0
2011-07-13 11:30:00,19.97,19.97,19.95,19.96,93600.0,15.4395,15.4395,15.4241,15.4318,93600.0
2011-07-13 11:35:00,19.96,19.97,19.93,19.95,118200.0,15.4318,15.4395,15.4086,15.4241,118200.0
2011-07-13 11:40:00,19.95,19.98,19.94,19.97,77200.0,15.4241,15.4473,15.4163,15.4395,77200.0
2011-07-13 11:45:00,19.97,19.98,19.95,19.95,56800.0,15.4395,15.4473,15.4241,15.4241,56800.0
2011-07-13 11:50:00,19.95,19.96,19.93,19.93,77800.0,15.4241,15.4318,15.4086,15.4086,77800.0
2011-07-13 11:55:00,19.93,19.95,19.93,19.95,38000.0,15.4086,15.4241,15.4086,15.4241,38000.0
2011-07-13 12:00:00,19.94,19.96,19.93,19.96,148000.0,15.4163,15.4318,15.4086,15.4318,148000.0
2011-07-13 12:05:00,19.96,19.96,19.93,19.96,56800.0,15.4318,15.4318,15.4086,15.4318,56800.0
2011-07-13 12:10:00,19.97,19.99,19.96,19.99,36000.0,15.4395,15.455,15.4318,15.455,36000.0
2011-07-13 12:15:00,19.98,20.0,19.98,19.99,126800.0,15.4473,15.4627,15.4473,15.455,126800.0
2011-07-13 12:20:00,19.99,20.01,19.98,20.0,140400.0,15.455,15.4705,15.4473,15.4627,140400.0
2011-07-13 12:25:00,20.0,20.0,19.96,19.98,110000.0,15.4627,15.4627,15.4318,15.4473,110000.0
2011-07-13 12:30:00,19.97,19.99,19.96,19.98,49600.0,15.4395,15.455,15.4318,15.4473,49600.0
2011-07-13 12:35:00,19.98,19.99,19.96,19.96,54400.0,15.4473,15.455,15.4318,15.4318,54400.0
2011-07-13 12:40:00,19.96,19.98,19.95,19.96,75800.0,15.4318,15.4473,15.4241,15.4318,75800.0
2011-07-13 12:45:00,19.96,19.99,19.93,19.98,58200.0,15.4318,15.455,15.4086,15.4473,58200.0
2011-07-13 12:50:00,19.98,19.98,19.96,19.98,36400.0,15.4473,15.4473,15.4318,15.4473,36400.0
2011-07-13 12:55:00,19.98,19.99,19.96,19.97,65000.0,15.4473,15.455,15.4318,15.4395,65000.0
2011-07-13 13:00:00,19.98,19.98,19.94,19.95,51200.0,15.4473,15.4473,15.4163,15.4241,51200.0
2011-07-13 13:05:00,19.95,19.96,19.93,19.96,50600.0,15.4241,15.4318,15.4086,15.4318,50600.0
2011-07-13 13:10:00,19.96,19.96,19.95,19.96,33200.0,15.4318,15.4318,15.4241,15.4318,33200.0
2011-07-13 13:15:00,19.96,19.96,19.93,19.96,24600.0,15.4318,15.4318,15.4086,15.4318,24600.0
2011-07-13 13:20:00,19.97,19.99,19.96,19.98,42200.0,15.4395,15.455,15.4318,15.4473,42200.0
2011-07-13 13:25:00,19.98,19.98,19.93,19.97,51200.0,15.4473,15.4473,15.4086,15.4395,51200.0
2011-07-13 13:30:00,19.97,19.99,19.96,19.97,47000.0,15.4395,15.455,15.4318,15.4395,47000.0
2011-07-13 13:35:00,19.97,20.0,19.97,19.99,51200.0,15.4395,15.4627,15.4395,15.455,51200.0
2011-07-13 13:40:00,19.99,20.0,19.98,19.99,42400.0,15.455,15.4627,15.4473,15.455,42400.0
2011-07-13 13:45:00,19.99,20.0,19.98,19.99,34800.0,15.455,15.4627,15.4473,15.455,34800.0
2011-07-13 13:50:00,19.99,19.99,19.96,19.97,69800.0,15.455,15.455,15.4318,15.4395,69800.0
2011-07-13 13:55:00,19.97,19.97,19.93,19.94,43400.0,15.4395,15.4395,15.4086,15.4163,43400.0
2011-07-13 14:00:00,19.93,19.97,19.93,19.97,85400.0,15.4086,15.4395,15.4086,15.4395,85400.0
2011-07-13 14:05:00,19.97,19.98,19.96,19.97,46600.0,15.4395,15.4473,15.4318,15.4395,46600.0
2011-07-13 14:10:00,19.97,19.98,19.93,19.96,66200.0,15.4395,15.4473,15.4086,15.4318,66200.0
2011-07-13 14:15:00,19.96,19.96,19.93,19.94,90000.0,15.4318,15.4318,15.4086,15.4163,90000.0
2011-07-13 14:20:00,19.94,19.95,19.89,19.89,78400.0,15.4163,15.4241,15.3777,15.3777,78400.0
2011-07-13 14:25:00,19.89,19.91,19.88,19.91,54400.0,15.3777,15.3931,15.37,15.3931,54400.0
2011-07-13 14:30:00,19.91,19.93,19.9,19.92,60800.0,15.3931,15.4086,15.3854,15.4009,60800.0
2011-07-13 14:35:00,19.92,19.94,19.9,19.93,62000.0,15.4009,15.4163,15.3854,15.4086,62000.0
2011-07-13 14:40:00,19.93,19.93,19.9,19.91,93000.0,15.4086,15.4086,15.3854,15.3931,93000.0
2011-07-13 14:45:00,19.91,19.93,19.9,19.93,67200.0,15.3931,15.4086,15.3854,15.4086,67200.0
2011-07-13 14:50:00,19.93,19.97,19.93,19.97,60800.0,15.4086,15.4395,15.4086,15.4395,60800.0
2011-07-13 14:55:00,19.97,19.97,19.92,19.93,63800.0,15.4395,15.4395,15.4009,15.4086,63800.0
2011-07-13 15:00:00,19.93,19.98,19.91,19.92,93000.0,15.4086,15.4473,15.3931,15.4009,93000.0
2011-07-13 15:05:00,19.93,19.93,19.86,19.89,137800.0,15.4086,15.4086,15.3545,15.3777,137800.0
2011-07-13 15:10:00,19.89,19.9,19.83,19.84,152400.0,15.3777,15.3854,15.3313,15.339,152400.0
2011-07-13 15:15:00,19.84,19.86,19.82,19.82,99400.0,15.339,15.3545,15.3236,15.3236,99400.0
2011-07-13 15:20:00,19.82,19.83,19.8,19.82,132400.0,15.3236,15.3313,15.3081,15.3236,132400.0
2011-07-13 15:25:00,19.83,19.84,19.81,19.83,90800.0,15.3313,15.339,15.3158,15.3313,90800.0
2011-07-13 15:30:00,19.83,19.83,19.78,19.79,179200.0,15.3313,15.3313,15.2926,15.3004,179200.0
2011-07-13 15:35:00,19.79,19.81,19.77,19.77,206200.0,15.3004,15.3158,15.2849,15.2849,206200.0
2011-07-13 15:40:00,19.77,19.8,19.75,19.79,300400.0,15.2849,15.3081,15.2694,15.3004,300400.0
2011-07-13 15:45:00,19.79,19.8,19.77,19.79,354600.0,15.3004,15.3081,15.2849,15.3004,354600.0
2011-07-13 15:50:00,19.79,19.82,19.78,19.81,304600.0,15.3004,15.3236,15.2926,15.3158,304600.0
2011-07-13 15:55:00,19.81,19.82,19.78,19.8,391600.0,15.3158,15.3236,15.2926,15.3081,391600.0
2011-07-14 09:30:00,19.85,19.89,19.76,19.85,422600.0,15.3468,15.3777,15.2772,15.3468,422600.0
2011-07-14 09:35:00,19.85,19.85,19.74,19.78,263200.0,15.3468,15.3468,15.2617,15.2926,263200.0
2011-07-14 09:40:00,19.78,19.84,19.77,19.77,136200.0,15.2926,15.339,15.2849,15.2849,136200.0
2011-07-14 09:45:00,19.77,19.82,19.75,19.8,172400.0,15.2849,15.3236,15.2694,15.3081,172400.0
2011-07-14 09:50:00,19.8,19.86,19.78,19.86,136200.0,15.3081,15.3545,15.2926,15.3545,136200.0
2011-07-14 09:55:00,19.85,19.88,19.82,19.82,177400.0,15.3468,15.37,15.3236,15.3236,177400.0
2011-07-14 10:00:00,19.83,19.87,19.83,19.85,122000.0,15.3313,15.3622,15.3313,15.3468,122000.0
2011-07-14 10:05:00,19.84,19.9,19.84,19.89,128400.0,15.339,15.3854,15.339,15.3777,128400.0
2011-07-14 10:10:00,19.88,19.9,19.83,19.83,255800.0,15.37,15.3854,15.3313,15.3313,255800.0
2011-07-14 10:15:00,19.84,19.86,19.83,19.86,89400.0,15.339,15.3545,15.3313,15.3545,89400.0
2011-07-14 10:20:00,19.87,19.89,19.86,19.86,193800.0,15.3622,15.3777,15.3545,15.3545,193800.0
2011-07-14 10:25:00,19.86,19.91,19.86,19.86,121000.0,15.3545,15.3931,15.3545,15.3545,121000.0
2011-07-14 10:30:00,19.86,19.89,19.81,19.82,110400.0,15.3545,15.3777,15.3158,15.3236,110400.0
2011-07-14 10:35:00,19.83,19.84,19.78,19.82,84600.0,15.3313,15.339,15.2926,15.3236,84600.0
2011-07-14 10:40:00,19.82,19.82,19.77,19.78,349200.0,15.3236,15.3236,15.2849,15.2926,349200.0
2011-07-14 10:45:00,19.78,19.8,19.77,19.78,147400.0,15.2926,15.3081,15.2849,15.2926,147400.0
2011-07-14 10:50:00,19.78,19.79,19.75,19.77,208800.0,15.2926,15.3004,15.2694,15.2849,208800.0
2011-07-14 10:55:00,19.77,19.8,19.75,19.75,236600.0,15.2849,15.3081,15.2694,15.2694,236600.0
2011-07-14 11:00:00,19.75,19.81,19.75,19.81,125400.0,15.2694,15.3158,15.2694,15.3158,125400.0
2011-07-14 11:05:00,19.8,19.83,19.78,19.83,78800.0,15.3081,15.3313,15.2926,15.3313,78800.0
2011-07-14 11:10:00,19.83,19.84,19.81,19.82,82600.0,15.3313,15.339,15.3158,15.3236,82600.0
2011-07-14 11:15:00,19.82,19.87,19.81,19.86,142400.0,15.3236,15.3622,15.3158,15.3545,142400.0
2011-07-14 11:20:00,19.86,19.86,19.83,19.84,69600.0,15.3545,15.3545,15.3313,15.339,69600.0
2011-07-14 11:25:00,19.84,19.84,19.82,19.84,77800.0,15.339,15.339,15.3236,15.339,77800.0
2011-07-14 11:30:00,19.84,19.86,19.83,19.85,405000.0,15.339,15.3545,15.3313,15.3468,405000.0
2011-07-14 11:35:00,19.85,19.86,19.81,19.81,119400.0,15.3468,15.3545,15.3158,15.3158,119400.0
2011-07-14 11:40:00,19.81,19.86,19.81,19.83,98200.0,15.3158,15.3545,15.3158,15.3313,98200.0
2011-07-14 11:45:00,19.83,19.83,19.81,19.82,73800.0,15.3313,15.3313,15.3158,15.3236,73800.0
2011-07-14 11:50:00,19.82,19.83,19.8,19.81,49400.0,15.3236,15.3313,15.3081,15.3158,49400.0
2011-07-14 11:55:00,19.8,19.83,19.8,19.81,35000.0,15.3081,15.3313,15.3081,15.3158,35000.0
2011-07-14 12:00:00,19.81,19.81,19.75,19.75,74000.0,15.3158,15.3158,15.2694,15.2694,74000.0
2011-07-14 12:05:00,19.75,19.78,19.71,19.72,74200.0,15.2694,15.2926,15.2385,15.2463,74200.0
2011-07-14 12:10:00,19.72,19.72,19.68,19.69,125600.0,15.2463,15.2463,15.2153,15.2231,125600.0
2011-07-14 12:15:00,19.69,19.7,19.61,19.61,324400.0,15.2231,15.2308,15.1612,15.1612,324400.0
2011-07-14 12:20:00,19.61,19.64,19.59,19.6,128400.0,15.1612,15.1844,15.1457,15.1535,128400.0
2011-07-14 12:25:00,19.6,19.63,19.59,19.63,94000.0,15.1535,15.1767,15.1457,15.1767,94000.0
2011-07-14 12:30:00,19.63,19.63,19.6,19.61,65400.0,15.1767,15.1767,15.1535,15.1612,65400.0
2011-07-14 12:35:00,19.61,19.65,19.6,19.65,72400.0,15.1612,15.1921,15.1535,15.1921,72400.0
2011-07-14 12:40:00,19.65,19.69,19.65,19.67,54600.0,15.1921,15.2231,15.1921,15.2076,54600.0
2011-07-14 12:45:00,19.67,19.68,19.65,19.66,70800.0,15.2076,15.2153,15.1921,15.1999,70800.0
2011-07-14 12:50:00,19.66,19.67,19.61,19.61,98200.0,15.1999,15.2076,15.1612,15.1612,98200.0
2011-07-14 12:55:00,19.61,19.62,19.59,19.6,124200.0,15.1612,15.1689,15.1457,15.1535,124200.0
2011-07-14 13:00:00,19.6,19.61,19.56,19.56,173200.0,15.1535,15.1612,15.1226,15.1226,173200.0
2011-07-14 13:05:00,19.55,19.59,19.55,19.56,117200.0,15.1148,15.1457,15.1148,15.1226,117200.0
2011-07-14 13:10:00,19.56,19.56,19.53,19.53,96000.0,15.1226,15.1226,15.0994,15.0994,96000.0
2011-07-14 13:15:00,19.53,19.55,19.5,19.52,106000.0,15.0994,15.1148,15.0762,15.0916,106000.0
2011-07-14 13:20:00,19.52,19.52,19.48,19.5,193600.0,15.0916,15.0916,15.0607,15.0762,193600.0
2011-07-14 13:25:00,19.5,19.55,19.47,19.55,239200.0,15.0762,15.1148,15.053,15.1148,239200.0
2011-07-14 13:30:00,19.55,19.67,19.55,19.67,328000.0,15.1148,15.2076,15.1148,15.2076,328000.0
2011-07-14 13:35:00,19.67,19.67,19.59,19.59,294000.0,15.2076,15.2076,15.1457,15.1457,294000.0
2011-07-14 13:40:00,19.59,19.65,19.59,19.61,166200.0,15.1457,15.1921,15.1457,15.1612,166200.0
2011-07-14 13:45:00,19.61,19.64,19.58,19.64,90400.0,15.1612,15.1844,15.138,15.1844,90400.0
2011-07-14 13:50:00,19.64,19.67,19.63,19.67,225600.0,15.1844,15.2076,15.1767,15.2076,225600.0
2011-07-14 13:55:00,19.67,19.7,19.64,19.7,162800.0,15.2076,15.2308,15.1844,15.2308,162800.0
2011-07-14 14:00:00,19.7,19.72,19.67,19.68,107600.0,15.2308,15.2463,15.2076,15.2153,107600.0
2011-07-14 14:05:00,19.68,19.7,19.66,19.7,93400.0,15.2153,15.2308,15.1999,15.2308,93400.0
2011-07-14 14:10:00,19.69,19.73,19.69,19.71,113400.0,15.2231,15.254,15.2231,15.2385,113400.0
2011-07-14 14:15:00,19.71,19.74,19.69,19.7,81800.0,15.2385,15.2617,15.2231,15.2308,81800.0
2011-07-14 14:20:00,19.7,19.71,19.65,19.66,143600.0,15.2308,15.2385,15.1921,15.1999,143600.0
2011-07-14 14:25:00,19.65,19.66,19.61,19.63,101800.0,15.1921,15.1999,15.1612,15.1767,101800.0
2011-07-14 14:30:00,19.63,19.65,19.61,19.61,95000.0,15.1767,15.1921,15.1612,15.1612,95000.0
2011-07-14 14:35:00,19.62,19.62,19.59,19.6,96800.0,15.1689,15.1689,15.1457,15.1535,96800.0
2011-07-14 14:40:00,19.6,19.63,19.6,19.63,78200.0,15.1535,15.1767,15.1535,15.1767,78200.0
2011-07-14 14:45:00,19.63,19.64,19.61,19.62,87400.0,15.1767,15.1844,15.1612,15.1689,87400.0
2011-07-14 14:50:00,19.61,19.61,19.57,19.58,217600.0,15.1612,15.1612,15.1303,15.138,217600.0
2011-07-14 14:55:00,19.58,19.58,19.55,19.57,372000.0,15.138,15.138,15.1148,15.1303,372000.0
2011-07-14 15:00:00,19.57,19.6,19.56,19.57,199800.0,15.1303,15.1535,15.1226,15.1303,199800.0
2011-07-14 15:05:00,19.57,19.58,19.5,19.51,290000.0,15.1303,15.138,15.0762,15.0839,290000.0
2011-07-14 15:10:00,19.51,19.54,19.5,19.53,171800.0,15.0839,15.1071,15.0762,15.0994,171800.0
2011-07-14 15:15:00,19.53,19.54,19.5,19.54,266000.0,15.0994,15.1071,15.0762,15.1071,266000.0
2011-07-14 15:20:00,19.54,19.56,19.54,19.55,193400.0,15.1071,15.1226,15.1071,15.1148,193400.0
2011-07-14 15:25:00,19.56,19.56,19.54,19.56,118000.0,15.1226,15.1226,15.1071,15.1226,118000.0
2011-07-14 15:30:00,19.56,19.59,19.55,19.58,140600.0,15.1226,15.1457,15.1148,15.138,140600.0
2011-07-14 15:35:00,19.58,19.63,19.58,19.62,147400.0,15.138,15.1767,15.138,15.1689,147400.0
2011-07-14 15:40:00,19.61,19.64,19.59,19.6,234600.0,15.1612,15.1844,15.1457,15.1535,234600.0
2011-07-14 15:45:00,19.6,19.61,19.57,19.6,347400.0,15.1535,15.1612,15.1303,15.1535,347400.0
2011-07-14 15:50:00,19.6,19.6,19.55,19.57,368400.0,15.1535,15.1535,15.1148,15.1303,368400.0
2011-07-14 15:55:00,19.57,19.6,19.45,19.57,435400.0,15.1303,15.1535,15.0375,15.1303,435400.0
2011-07-15 09:30:00,19.58,19.75,19.54,19.68,1214600.0,15.138,15.2694,15.1071,15.2153,1214600.0
2011-07-15 09:35:00,19.68,19.69,19.63,19.66,169000.0,15.2153,15.2231,15.1767,15.1999,169000.0
2011-07-15 09:40:00,19.66,19.74,19.65,19.66,185800.0,15.1999,15.2617,15.1921,15.1999,185800.0
2011-07-15 09:45:00,19.66,19.73,19.65,19.71,83200.0,15.1999,15.254,15.1921,15.2385,83200.0
2011-07-15 09:50:00,19.71,19.74,19.68,19.68,183600.0,15.2385,15.2617,15.2153,15.2153,183600.0
2011-07-15 09:55:00,19.68,19.7,19.64,19.68,189600.0,15.2153,15.2308,15.1844,15.2153,189600.0
2011-07-15 10:00:00,19.68,19.75,19.67,19.72,188000.0,15.2153,15.2694,15.2076,15.2463,188000.0
2011-07-15 10:05:00,19.73,19.75,19.66,19.7,155600.0,15.254,15.2694,15.1999,15.2308,155600.0
2011-07-15 10:10:00,19.7,19.75,19.67,19.74,144800.0,15.2308,15.2694,15.2076,15.2617,144800.0
2011-07-15 10:15:00,19.74,19.75,19.65,19.65,171200.0,15.2617,15.2694,15.1921,15.1921,171200.0
2011-07-15 10:20:00,19.65,19.68,19.63,19.65,217600.0,15.1921,15.2153,15.1767,15.1921,217600.0
2011-07-15 10:25:00,19.65,19.65,19.62,19.64,147600.0,15.1921,15.1921,15.1689,15.1844,147600.0
2011-07-15 10:30:00,19.64,19.65,19.62,19.63,156000.0,15.1844,15.1921,15.1689,15.1767,156000.0
2011-07-15 10:35:00,19.63,19.64,19.6,19.61,120600.0,15.1767,15.1844,15.1535,15.1612,120600.0
2011-07-15 10:40:00,19.61,19.68,19.6,19.68,173800.0,15.1612,15.2153,15.1535,15.2153,173800.0
2011-07-15 10:45:00,19.68,19.68,19.64,19.64,159200.0,15.2153,15.2153,15.1844,15.1844,159200.0
2011-07-15 10:50:00,19.64,19.69,19.64,19.67,117600.0,15.1844,15.2231,15.1844,15.2076,117600.0
2011-07-15 10:55:00,19.67,19.67,19.64,19.65,171600.0,15.2076,15.2076,15.1844,15.1921,171600.0
2011-07-15 11:00:00,19.66,19.68,19.63,19.66,124400.0,15.1999,15.2153,15.1767,15.1999,124400.0
2011-07-15 11:05:00,19.66,19.68,19.63,19.66,125800.0,15.1999,15.2153,15.1767,15.1999,125800.0
2011-07-15 11:10:00,19.66,19.71,19.65,19.7,75200.0,15.1999,15.2385,15.1921,15.2308,75200.0
2011-07-15 11:15:00,19.71,19.72,19.67,19.67,99400.0,15.2385,15.2463,15.2076,15.2076,99400.0
2011-07-15 11:20:00,19.67,19.69,19.66,19.69,71600.0,15.2076,15.2231,15.1999,15.2231,71600.0
2011-07-15 11:25:00,19.69,19.69,19.66,19.68,73200.0,15.2231,15.2231,15.1999,15.2153,73200.0
2011-07-15 11:30:00,19.68,19.69,19.66,19.67,122000.0,15.2153,15.2231,15.1999,15.2076,122000.0
2011-07-15 11:35:00,19.66,19.68,19.66,19.67,77800.0,15.1999,15.2153,15.1999,15.2076,77800.0
2011-07-15 11:40:00,19.67,19.69,19.66,19.68,113800.0,15.2076,15.2231,15.1999,15.2153,113800.0
2011-07-15 11:45:00,19.68,19.7,19.67,19.69,62200.0,15.2153,15.2308,15.2076,15.2231,62200.0
2011-07-15 11:50:00,19.69,19.72,19.68,19.68,80000.0,15.2231,15.2463,15.2153,15.2153,80000.0
2011-07-15 11:55:00,19.69,19.73,19.69,19.73,124000.0,15.2231,15.254,15.2231,15.254,124000.0
2011-07-15 12:00:00,19.72,19.79,19.72,19.78,300400.0,15.2463,15.3004,15.2463,15.2926,300400.0
2011-07-15 12:05:00,19.78,19.81,19.75,19.75,100800.0,15.2926,15.3158,15.2694,15.2694,100800.0
2011-07-15 12:10:00,19.75,19.78,19.75,19.77,99600.0,15.2694,15.2926,15.2694,15.2849,99600.0
2011-07-15 12:15:00,19.77,19.77,19.74,19.74,140800.0,15.2849,15.2849,15.2617,15.2617,140800.0
2011-07-15 12:20:00,19.74,19.76,19.72,19.75,139000.0,15.2617,15.2772,15.2463,15.2694,139000.0
2011-07-15 12:25:00,19.75,19.77,19.75,19.77,208400.0,15.2694,15.2849,15.2694,15.2849,208400.0
2011-07-15 12:30:00,19.77,19.78,19.73,19.75,227400.0,15.2849,15.2926,15.254,15.2694,227400.0
2011-07-15 12:35:00,19.75,19.76,19.74,19.75,243000.0,15.2694,15.2772,15.2617,15.2694,243000.0
2011-07-15 12:40:00,19.75,19.75,19.71,19.72,128600.0,15.2694,15.2694,15.2385,15.2463,128600.0
2011-07-15 12:45:00,19.72,19.75,19.72,19.74,85400.0,15.2463,15.2694,15.2463,15.2617,85400.0
2011-07-15 12:50:00,19.74,19.74,19.72,19.72,65400.0,15.2617,15.2617,15.2463,15.2463,65400.0
2011-07-15 12:55:00,19.72,19.75,19.72,19.72,114400.0,15.2463,15.2694,15.2463,15.2463,114400.0
2011-07-15 13:00:00,19.72,19.73,19.7,19.72,50800.0,15.2463,15.254,15.2308,15.2463,50800.0
2011-07-15 13:05:00,19.72,19.74,19.71,19.74,20600.0,15.2463,15.2617,15.2385,15.2617,20600.0
2011-07-15 13:10:00,19.73,19.74,19.7,19.71,44000.0,15.254,15.2617,15.2308,15.2385,44000.0
2011-07-15 13:15:00,19.7,19.72,19.7,19.72,49400.0,15.2308,15.2463,15.2308,15.2463,49400.0
2011-07-15 13:20:00,19.72,19.73,19.72,19.73,48800.0,15.2463,15.254,15.2463,15.254,48800.0
2011-07-15 13:25:00,19.72,19.76,19.72,19.75,62800.0,15.2463,15.2772,15.2463,15.2694,62800.0
2011-07-15 13:30:00,19.75,19.77,19.75,19.77,89400.0,15.2694,15.2849,15.2694,15.2849,89400.0
2011-07-15 13:35:00,19.77,19.78,19.77,19.77,64800.0,15.2849,15.2926,15.2849,15.2849,64800.0
2011-07-15 13:40:00,19.78,19.78,19.75,19.76,67400.0,15.2926,15.2926,15.2694,15.2772,67400.0
2011-07-15 13:45:00,19.75,19.76,19.73,19.74,90400.0,15.2694,15.2772,15.254,15.2617,90400.0
2011-07-15 13:50:00,19.74,19.77,19.73,19.77,123400.0,15.2617,15.2849,15.254,15.2849,123400.0
2011-07-15 13:55:00,19.77,19.77,19.72,19.73,167600.0,15.2849,15.2849,15.2463,15.254,167600.0
2011-07-15 14:00:00,19.72,19.74,19.72,19.72,108600.0,15.2463,15.2617,15.2463,15.2463,108600.0
2011-07-15 14:05:00,19.72,19.72,19.7,19.72,87600.0,15.2463,15.2463,15.2308,15.2463,87600.0
2011-07-15 14:10:00,19.71,19.72,19.68,19.71,72600.0,15.2385,15.2463,15.2153,15.2385,72600.0
2011-07-15 14:15:00,19.71,19.74,19.7,19.72,84800.0,15.2385,15.2617,15.2308,15.2463,84800.0
2011-07-15 14:20:00,19.72,19.72,19.68,19.69,77800.0,15.2463,15.2463,15.2153,15.2231,77800.0
2011-07-15 14:25:00,19.69,19.69,19.65,19.66,123200.0,15.2231,15.2231,15.1921,15.1999,123200.0
2011-07-15 14:30:00,19.66,19.68,19.66,19.68,80400.0,15.1999,15.2153,15.1999,15.2153,80400.0
2011-07-15 14:35:00,19.68,19.7,19.67,19.69,49400.0,15.2153,15.2308,15.2076,15.2231,49400.0
2011-07-15 14:40:00,19.69,19.7,19.67,19.68,72200.0,15.2231,15.2308,15.2076,15.2153,72200.0
2011-07-15 14:45:00,19.68,19.72,19.68,19.69,145200.0,15.2153,15.2463,15.2153,15.2231,145200.0
2011-07-15 14:50:00,19.7,19.71,19.68,19.68,65800.0,15.2308,15.2385,15.2153,15.2153,65800.0
2011-07-15 14:55:00,19.69,19.72,19.68,19.7,126400.0,15.2231,15.2463,15.2153,15.2308,126400.0
2011-07-15 15:00:00,19.7,19.73,19.68,19.68,114200.0,15.2308,15.254,15.2153,15.2153,114200.0
2011-07-15 15:05:00,19.68,19.74,19.67,19.74,167800.0,15.2153,15.2617,15.2076,15.2617,167800.0
2011-07-15 15:10:00,19.74,19.75,19.73,19.75,83000.0,15.2617,15.2694,15.254,15.2694,83000.0
2011-07-15 15:15:00,19.75,19.75,19.74,19.75,97200.0,15.2694,15.2694,15.2617,15.2694,97200.0
2011-07-15 15:20:00,19.74,19.77,19.74,19.77,186400.0,15.2617,15.2849,15.2617,15.2849,186400.0
2011-07-15 15:25:00,19.77,19.81,19.77,19.81,261400.0,15.2849,15.3158,15.2849,15.3158,261400.0
2011-07-15 15:30:00,19.81,19.83,19.8,19.81,319400.0,15.3158,15.3313,15.3081,15.3158,319400.0
2011-07-15 15:35:00,19.81,19.83,19.8,19.83,220800.0,15.3158,15.3313,15.3081,15.3313,220800.0
2011-07-15 15:40:00,19.82,19.86,19.82,19.86,378000.0,15.3236,15.3545,15.3236,15.3545,378000.0
2011-07-15 15:45:00,19.86,19.87,19.85,19.87,348000.0,15.3545,15.3622,15.3468,15.3622,348000.0
2011-07-15 15:50:00,19.87,19.89,19.86,19.88,399800.0,15.3622,15.3777,15.3545,15.37,399800.0
2011-07-15 15:55:00,19.88,19.9,19.87,19.9,828600.0,15.37,15.3854,15.3622,15.3854,828600.0
2011-07-18 09:30:00,19.76,19.85,19.72,19.84,286400.0,15.2772,15.3468,15.2463,15.339,286400.0
2011-07-18 09:35:00,19.83,19.88,19.81,19.87,149800.0,15.3313,15.37,15.3158,15.3622,149800.0
2011-07-18 09:40:00,19.87,19.9,19.83,19.83,107000.0,15.3622,15.3854,15.3313,15.3313,107000.0
2011-07-18 09:45:00,19.83,19.94,19.83,19.9,139600.0,15.3313,15.4163,15.3313,15.3854,139600.0
2011-07-18 09:50:00,19.9,19.9,19.82,19.85,167600.0,15.3854,15.3854,15.3236,15.3468,167600.0
2011-07-18 09:55:00,19.85,19.85,19.74,19.82,138600.0,15.3468,15.3468,15.2617,15.3236,138600.0
2011-07-18 10:00:00,19.82,19.87,19.76,19.79,205000.0,15.3236,15.3622,15.2772,15.3004,205000.0
2011-07-18 10:05:00,19.79,19.79,19.72,19.73,174800.0,15.3004,15.3004,15.2463,15.254,174800.0
2011-07-18 10:10:00,19.72,19.74,19.66,19.68,134800.0,15.2463,15.2617,15.1999,15.2153,134800.0
2011-07-18 10:15:00,19.68,19.7,19.64,19.67,109000.0,15.2153,15.2308,15.1844,15.2076,109000.0
2011-07-18 10:20:00,19.66,19.71,19.66,19.67,97400.0,15.1999,15.2385,15.1999,15.2076,97400.0
2011-07-18 10:25:00,19.67,19.7,19.65,19.68,71400.0,15.2076,15.2308,15.1921,15.2153,71400.0
2011-07-18 10:30:00,19.67,19.7,19.67,19.68,124000.0,15.2076,15.2308,15.2076,15.2153,124000.0
2011-07-18 10:35:00,19.68,19.71,19.67,19.7,122400.0,15.2153,15.2385,15.2076,15.2308,122400.0
2011-07-18 10:40:00,19.7,19.75,19.69,19.75,95200.0,15.2308,15.2694,15.2231,15.2694,95200.0
2011-07-18 10:45:00,19.75,19.77,19.72,19.72,115800.0,15.2694,15.2849,15.2463,15.2463,115800.0
2011-07-18 10:50:00,19.72,19.73,19.65,19.66,78800.0,15.2463,15.254,15.1921,15.1999,78800.0
2011-07-18 10:55:00,19.66,19.7,19.65,19.68,64600.0,15.1999,15.2308,15.1921,15.2153,64600.0
2011-07-18 11:00:00,19.68,19.71,19.66,19.67,79600.0,15.2153,15.2385,15.1999,15.2076,79600.0
2011-07-18 11:05:00,19.66,19.68,19.66,19.68,63000.0,15.1999,15.2153,15.1999,15.2153,63000.0
2011-07-18 11:10:00,19.68,19.72,19.67,19.72,88400.0,15.2153,15.2463,15.2076,15.2463,88400.0
2011-07-18 11:15:00,19.71,19.72,19.68,19.7,155200.0,15.2385,15.2463,15.2153,15.2308,155200.0
2011-07-18 11:20:00,19.7,19.74,19.7,19.73,89400.0,15.2308,15.2617,15.2308,15.254,89400.0
2011-07-18 11:25:00,19.74,19.78,19.73,19.73,78200.0,15.2617,15.2926,15.254,15.254,78200.0
2011-07-18 11:30:00,19.73,19.74,19.68,19.69,78800.0,15.254,15.2617,15.2153,15.2231,78800.0
2011-07-18 11:35:00,19.7,19.71,19.66,19.68,173800.0,15.2308,15.2385,15.1999,15.2153,173800.0
2011-07-18 11:40:00,19.68,19.68,19.63,19.65,122800.0,15.2153,15.2153,15.1767,15.1921,122800.0
2011-07-18 11:45:00,19.64,19.66,19.63,19.63,90200.0,15.1844,15.1999,15.1767,15.1767,90200.0
2011-07-18 11:50:00,19.63,19.63,19.61,19.61,106400.0,15.1767,15.1767,15.1612,15.1612,106400.0
2011-07-18 11:55:00,19.61,19.62,19.58,19.61,91800.0,15.1612,15.1689,15.138,15.1612,91800.0
2011-07-18 12:00:00,19.61,19.65,19.6,19.61,192800.0,15.1612,15.1921,15.1535,15.1612,192800.0
2011-07-18 12:05:00,19.61,19.64,19.59,19.64,105000.0,15.1612,15.1844,15.1457,15.1844,105000.0
2011-07-18 12:10:00,19.63,19.66,19.63,19.65,64600.0,15.1767,15.1999,15.1767,15.1921,64600.0
2011-07-18 12:15:00,19.65,19.66,19.63,19.65,66400.0,15.1921,15.1999,15.1767,15.1921,66400.0
2011-07-18 12:20:00,19.65,19.65,19.63,19.64,43000.0,15.1921,15.1921,15.1767,15.1844,43000.0
2011-07-18 12:25:00,19.63,19.65,19.62,19.64,41600.0,15.1767,15.1921,15.1689,15.1844,41600.0
2011-07-18 12:30:00,19.65,19.65,19.61,19.64,73400.0,15.1921,15.1921,15.1612,15.1844,73400.0
2011-07-18 12:35:00,19.65,19.66,19.64,19.66,22800.0,15.1921,15.1999,15.1844,15.1999,22800.0
2011-07-18 12:40:00,19.65,19.65,19.64,19.64,56400.0,15.1921,15.1921,15.1844,15.1844,56400.0
2011-07-18 12:45:00,19.64,19.65,19.61,19.62,69200.0,15.1844,15.1921,15.1612,15.1689,69200.0
2011-07-18 12:50:00,19.62,19.64,19.61,19.61,37600.0,15.1689,15.1844,15.1612,15.1612,37600.0
2011-07-18 12:55:00,19.61,19.65,19.61,19.63,45200.0,15.1612,15.1921,15.1612,15.1767,45200.0
2011-07-18 13:00:00,19.63,19.63,19.61,19.61,50000.0,15.1767,15.1767,15.1612,15.1612,50000.0
2011-07-18 13:05:00,19.61,19.62,19.6,19.61,28800.0,15.1612,15.1689,15.1535,15.1612,28800.0
2011-07-18 13:10:00,19.61,19.65,19.61,19.64,144800.0,15.1612,15.1921,15.1612,15.1844,144800.0
2011-07-18 13:15:00,19.64,19.64,19.59,19.61,116000.0,15.1844,15.1844,15.1457,15.1612,116000.0
2011-07-18 13:20:00,19.61,19.64,19.6,19.6,69800.0,15.1612,15.1844,15.1535,15.1535,69800.0
2011-07-18 13:25:00,19.61,19.63,19.6,19.63,140600.0,15.1612,15.1767,15.1535,15.1767,140600.0
2011-07-18 13:30:00,19.63,19.66,19.63,19.65,64600.0,15.1767,15.1999,15.1767,15.1921,64600.0
2011-07-18 13:35:00,19.65,19.68,19.65,19.66,93200.0,15.1921,15.2153,15.1921,15.1999,93200.0
2011-07-18 13:40:00,19.67,19.67,19.64,19.64,48600.0,15.2076,15.2076,15.1844,15.1844,48600.0
2011-07-18 13:45:00,19.64,19.67,19.64,19.67,63000.0,15.1844,15.2076,15.1844,15.2076,63000.0
2011-07-18 13:50:00,19.67,19.71,19.66,19.71,96200.0,15.2076,15.2385,15.1999,15.2385,96200.0
2011-07-18 13:55:00,19.71,19.72,19.69,19.7,98600.0,15.2385,15.2463,15.2231,15.2308,98600.0
2011-07-18 14:00:00,19.7,19.7,19.66,19.67,80000.0,15.2308,15.2308,15.1999,15.2076,80000.0
2011-07-18 14:05:00,19.67,19.69,19.66,19.69,44600.0,15.2076,15.2231,15.1999,15.2231,44600.0
2011-07-18 14:10:00,19.69,19.7,19.66,19.68,71600.0,15.2231,15.2308,15.1999,15.2153,71600.0
2011-07-18 14:15:00,19.68,19.7,19.67,19.7,60800.0,15.2153,15.2308,15.2076,15.2308,60800.0
2011-07-18 14:20:00,19.7,19.7,19.68,19.69,48000.0,15.2308,15.2308,15.2153,15.2231,48000.0
2011-07-18 14:25:00,19.68,19.7,19.68,19.68,77000.0,15.2153,15.2308,15.2153,15.2153,77000.0
2011-07-18 14:30:00,19.68,19.69,19.67,19.67,91000.0,15.2153,15.2231,15.2076,15.2076,91000.0
2011-07-18 14:35:00,19.67,19.67,19.66,19.67,62600.0,15.2076,15.2076,15.1999,15.2076,62600.0
2011-07-18 14:40:00,19.67,19.68,19.66,19.68,88000.0,15.2076,15.2153,15.1999,15.2153,88000.0
2011-07-18 14:45:00,19.67,19.68,19.65,19.65,54600.0,15.2076,15.2153,15.1921,15.1921,54600.0
2011-07-18 14:50:00,19.65,19.68,19.65,19.67,113200.0,15.1921,15.2153,15.1921,15.2076,113200.0
2011-07-18 14:55:00,19.67,19.71,19.67,19.71,124200.0,15.2076,15.2385,15.2076,15.2385,124200.0
2011-07-18 15:00:00,19.71,19.73,19.71,19.71,124600.0,15.2385,15.254,15.2385,15.2385,124600.0
2011-07-18 15:05:00,19.72,19.73,19.7,19.71,90800.0,15.2463,15.254,15.2308,15.2385,90800.0
2011-07-18 15:10:00,19.72,19.72,19.68,19.68,96000.0,15.2463,15.2463,15.2153,15.2153,96000.0
2011-07-18 15:15:00,19.68,19.69,19.66,19.67,207400.0,15.2153,15.2231,15.1999,15.2076,207400.0
2011-07-18 15:20:00,19.67,19.68,19.64,19.66,80000.0,15.2076,15.2153,15.1844,15.1999,80000.0
2011-07-18 15:25:00,19.67,19.67,19.65,19.67,208200.0,15.2076,15.2076,15.1921,15.2076,208200.0
2011-07-18 15:30:00,19.68,19.7,19.67,19.67,109600.0,15.2153,15.2308,15.2076,15.2076,109600.0
2011-07-18 15:35:00,19.67,19.71,19.66,19.71,169400.0,15.2076,15.2385,15.1999,15.2385,169400.0
2011-07-18 15:40:00,19.71,19.71,19.67,19.68,169600.0,15.2385,15.2385,15.2076,15.2153,169600.0
2011-07-18 15:45:00,19.68,19.7,19.67,19.69,192000.0,15.2153,15.2308,15.2076,15.2231,192000.0
2011-07-18 15:50:00,19.69,19.72,19.68,19.72,132200.0,15.2231,15.2463,15.2153,15.2463,132200.0
2011-07-18 15:55:00,19.71,19.72,19.69,19.71,339400.0,15.2385,15.2463,15.2231,15.2385,339400.0
2011-07-19 09:30:00,19.91,20.1,19.86,20.08,371400.0,15.3931,15.54,15.3545,15.5246,371400.0
2011-07-19 09:35:00,20.09,20.09,20.04,20.06,209200.0,15.5323,15.5323,15.4937,15.5091,209200.0
2011-07-19 09:40:00,20.06,20.1,20.05,20.07,257200.0,15.5091,15.54,15.5014,15.5169,257200.0
2011-07-19 09:45:00,20.07,20.07,20.0,20.05,145600.0,15.5169,15.5169,15.4627,15.5014,145600.0
2011-07-19 09:50:00,20.05,20.06,20.04,20.05,190800.0,15.5014,15.5091,15.4937,15.5014,190800.0
2011-07-19 09:55:00,20.05,20.05,19.98,19.99,87800.0,15.5014,15.5014,15.4473,15.455,87800.0
2011-07-19 10:00:00,19.99,20.01,19.98,20.0,106800.0,15.455,15.4705,15.4473,15.4627,106800.0
2011-07-19 10:05:00,20.0,20.0,19.98,20.0,139800.0,15.4627,15.4627,15.4473,15.4627,139800.0
2011-07-19 10:10:00,20.0,20.01,19.99,19.99,129400.0,15.4627,15.4705,15.455,15.455,129400.0
2011-07-19 10:15:00,19.99,20.0,19.97,19.99,141000.0,15.455,15.4627,15.4395,15.455,141000.0
2011-07-19 10:20:00,19.99,20.0,19.96,20.0,37000.0,15.455,15.4627,15.4318,15.4627,37000.0
2011-07-19 10:25:00,20.0,20.0,19.97,19.97,84400.0,15.4627,15.4627,15.4395,15.4395,84400.0
2011-07-19 10:30:00,19.97,20.0,19.97,19.98,57000.0,15.4395,15.4627,15.4395,15.4473,57000.0
2011-07-19 10:35:00,19.98,19.99,19.95,19.97,128600.0,15.4473,15.455,15.4241,15.4395,128600.0
2011-07-19 10:40:00,19.97,19.99,19.96,19.97,62800.0,15.4395,15.455,15.4318,15.4395,62800.0
2011-07-19 10:45:00,19.97,19.97,19.93,19.93,115400.0,15.4395,15.4395,15.4086,15.4086,115400.0
2011-07-19 10:50:00,19.93,19.96,19.93,19.95,80400.0,15.4086,15.4318,15.4086,15.4241,80400.0
2011-07-19 10:55:00,19.95,19.96,19.94,19.95,33600.0,15.4241,15.4318,15.4163,15.4241,33600.0
2011-07-19 11:00:00,19.96,19.96,19.94,19.96,63400.0,15.4318,15.4318,15.4163,15.4318,63400.0
2011-07-19 11:05:00,19.96,19.96,19.93,19.95,52400.0,15.4318,15.4318,15.4086,15.4241,52400.0
2011-07-19 11:10:00,19.95,19.95,19.92,19.92,112800.0,15.4241,15.4241,15.4009,15.4009,112800.0
2011-07-19 11:15:00,19.92,19.93,19.91,19.92,122800.0,15.4009,15.4086,15.3931,15.4009,122800.0
2011-07-19 11:20:00,19.92,19.95,19.91,19.93,88800.0,15.4009,15.4241,15.3931,15.4086,88800.0
2011-07-19 11:25:00,19.93,19.94,19.92,19.93,95600.0,15.4086,15.4163,15.4009,15.4086,95600.0
2011-07-19 11:30:00,19.93,19.94,19.92,19.93,100600.0,15.4086,15.4163,15.4009,15.4086,100600.0
2011-07-19 11:35:00,19.93,19.93,19.91,19.92,143400.0,15.4086,15.4086,15.3931,15.4009,143400.0
2011-07-19 11:40:00,19.92,19.92,19.86,19.88,165400.0,15.4009,15.4009,15.3545,15.37,165400.0
2011-07-19 11:45:00,19.88,19.9,19.86,19.88,58000.0,15.37,15.3854,15.3545,15.37,58000.0
2011-07-19 11:50:00,19.88,19.91,19.88,19.9,35000.0,15.37,15.3931,15.37,15.3854,35000.0
2011-07-19 11:55:00,19.9,19.9,19.88,19.89,86400.0,15.3854,15.3854,15.37,15.3777,86400.0
2011-07-19 12:00:00,19.89,19.91,19.88,19.89,81400.0,15.3777,15.3931,15.37,15.3777,81400.0
2011-07-19 12:05:00,19.9,19.9,19.88,19.89,71600.0,15.3854,15.3854,15.37,15.3777,71600.0
2011-07-19 12:10:00,19.9,19.9,19.9,19.9,41600.0,15.3854,15.3854,15.3854,15.3854,41600.0
2011-07-19 12:15:00,19.9,19.93,19.89,19.9,92600.0,15.3854,15.4086,15.3777,15.3854,92600.0
2011-07-19 12:20:00,19.9,19.91,19.89,19.91,76000.0,15.3854,15.3931,15.3777,15.3931,76000.0
2011-07-19 12:25:00,19.91,19.96,19.91,19.96,201800.0,15.3931,15.4318,15.3931,15.4318,201800.0
2011-07-19 12:30:00,19.96,19.99,19.94,19.96,196200.0,15.4318,15.455,15.4163,15.4318,196200.0
2011-07-19 12:35:00,19.97,19.97,19.93,19.94,83200.0,15.4395,15.4395,15.4086,15.4163,83200.0
2011-07-19 12:40:00,19.93,19.94,19.91,19.93,63400.0,15.4086,15.4163,15.3931,15.4086,63400.0
2011-07-19 12:45:00,19.93,19.95,19.92,19.95,48200.0,15.4086,15.4241,15.4009,15.4241,48200.0
2011-07-19 12:50:00,19.95,19.95,19.93,19.95,33000.0,15.4241,15.4241,15.4086,15.4241,33000.0
2011-07-19 12:55:00,19.95,19.96,19.94,19.95,54000.0,15.4241,15.4318,15.4163,15.4241,54000.0
2011-07-19 13:00:00,19.95,19.95,19.92,19.92,33800.0,15.4241,15.4241,15.4009,15.4009,33800.0
2011-07-19 13:05:00,19.92,19.93,19.91,19.91,16000.0,15.4009,15.4086,15.3931,15.3931,16000.0
2011-07-19 13:10:00,19.91,19.93,19.89,19.92,138000.0,15.3931,15.4086,15.3777,15.4009,138000.0
2011-07-19 13:15:00,19.93,19.96,19.92,19.96,112800.0,15.4086,15.4318,15.4009,15.4318,112800.0
2011-07-19 13:20:00,19.96,19.96,19.93,19.95,50000.0,15.4318,15.4318,15.4086,15.4241,50000.0
2011-07-19 13:25:00,19.95,19.98,19.94,19.97,50800.0,15.4241,15.4473,15.4163,15.4395,50800.0
2011-07-19 13:30:00,19.97,20.0,19.97,19.99,87000.0,15.4395,15.4627,15.4395,15.455,87000.0
2011-07-19 13:35:00,19.98,20.02,19.98,20.02,252000.0,15.4473,15.4782,15.4473,15.4782,252000.0
2011-07-19 13:40:00,20.02,20.08,20.0,20.08,222600.0,15.4782,15.5246,15.4627,15.5246,222600.0
2011-07-19 13:45:00,20.07,20.07,20.04,20.07,154400.0,15.5169,15.5169,15.4937,15.5169,154400.0
2011-07-19 13:50:00,20.07,20.09,20.07,20.07,54200.0,15.5169,15.5323,15.5169,15.5169,54200.0
2011-07-19 13:55:00,20.07,20.09,20.07,20.07,103400.0,15.5169,15.5323,15.5169,15.5169,103400.0
2011-07-19 14:00:00,20.07,20.08,20.05,20.07,114000.0,15.5169,15.5246,15.5014,15.5169,114000.0
2011-07-19 14:05:00,20.07,20.08,20.05,20.06,144000.0,15.5169,15.5246,15.5014,15.5091,144000.0
2011-07-19 14:10:00,20.06,20.06,20.02,20.03,152000.0,15.5091,15.5091,15.4782,15.4859,152000.0
2011-07-19 14:15:00,20.03,20.06,20.02,20.03,90000.0,15.4859,15.5091,15.4782,15.4859,90000.0
2011-07-19 14:20:00,20.03,20.03,20.01,20.02,97600.0,15.4859,15.4859,15.4705,15.4782,97600.0
2011-07-19 14:25:00,20.02,20.03,20.01,20.03,81400.0,15.4782,15.4859,15.4705,15.4859,81400.0
2011-07-19 14:30:00,20.03,20.03,20.0,20.02,102400.0,15.4859,15.4859,15.4627,15.4782,102400.0
2011-07-19 14:35:00,20.02,20.03,20.01,20.03,53600.0,15.4782,15.4859,15.4705,15.4859,53600.0
2011-07-19 14:40:00,20.03,20.05,20.02,20.05,202600.0,15.4859,15.5014,15.4782,15.5014,202600.0
2011-07-19 14:45:00,20.04,20.07,20.03,20.04,225400.0,15.4937,15.5169,15.4859,15.4937,225400.0
2011-07-19 14:50:00,20.04,20.06,20.03,20.05,67600.0,15.4937,15.5091,15.4859,15.5014,67600.0
2011-07-19 14:55:00,20.04,20.07,20.04,20.06,78400.0,15.4937,15.5169,15.4937,15.5091,78400.0
2011-07-19 15:00:00,20.06,20.08,20.05,20.08,112800.0,15.5091,15.5246,15.5014,15.5246,112800.0
2011-07-19 15:05:00,20.08,20.1,20.08,20.08,114200.0,15.5246,15.54,15.5246,15.5246,114200.0
2011-07-19 15:10:00,20.08,20.12,20.08,20.11,185800.0,15.5246,15.5555,15.5246,15.5478,185800.0
2011-07-19 15:15:00,20.11,20.13,20.1,20.1,164400.0,15.5478,15.5632,15.54,15.54,164400.0
2011-07-19 15:20:00,20.1,20.13,20.09,20.12,152000.0,15.54,15.5632,15.5323,15.5555,152000.0
2011-07-19 15:25:00,20.11,20.13,20.11,20.12,246600.0,15.5478,15.5632,15.5478,15.5555,246600.0
2011-07-19 15:30:00,20.12,20.14,20.11,20.13,238600.0,15.5555,15.571,15.5478,15.5632,238600.0
2011-07-19 15:35:00,20.13,20.16,20.12,20.13,225200.0,15.5632,15.5864,15.5555,15.5632,225200.0
2011-07-19 15:40:00,20.14,20.17,20.13,20.15,338000.0,15.571,15.5942,15.5632,15.5787,338000.0
2011-07-19 15:45:00,20.15,20.18,20.15,20.16,455200.0,15.5787,15.6019,15.5787,15.5864,455200.0
2011-07-19 15:50:00,20.16,20.18,20.15,20.17,436600.0,15.5864,15.6019,15.5787,15.5942,436600.0
2011-07-19 15:55:00,20.16,20.17,20.15,20.17,610000.0,15.5864,15.5942,15.5787,15.5942,610000.0
2011-07-20 09:30:00,20.11,20.11,20.0,20.06,450600.0,15.5478,15.5478,15.4627,15.5091,450600.0
2011-07-20 09:35:00,20.05,20.08,19.98,20.0,239800.0,15.5014,15.5246,15.4473,15.4627,239800.0
2011-07-20 09:40:00,20.0,20.0,19.9,19.93,214400.0,15.4627,15.4627,15.3854,15.4086,214400.0
2011-07-20 09:45:00,19.93,19.95,19.92,19.93,50600.0,15.4086,15.4241,15.4009,15.4086,50600.0
2011-07-20 09:50:00,19.93,19.93,19.85,19.86,130600.0,15.4086,15.4086,15.3468,15.3545,130600.0
2011-07-20 09:55:00,19.86,19.86,19.8,19.8,185000.0,15.3545,15.3545,15.3081,15.3081,185000.0
2011-07-20 10:00:00,19.8,19.81,19.75,19.76,224600.0,15.3081,15.3158,15.2694,15.2772,224600.0
2011-07-20 10:05:00,19.75,19.79,19.74,19.78,223400.0,15.2694,15.3004,15.2617,15.2926,223400.0
2011-07-20 10:10:00,19.79,19.84,19.78,19.82,318800.0,15.3004,15.339,15.2926,15.3236,318800.0
2011-07-20 10:15:00,19.82,19.82,19.73,19.73,139800.0,15.3236,15.3236,15.254,15.254,139800.0
2011-07-20 10:20:00,19.74,19.74,19.67,19.68,263400.0,15.2617,15.2617,15.2076,15.2153,263400.0
2011-07-20 10:25:00,19.68,19.7,19.64,19.7,245600.0,15.2153,15.2308,15.1844,15.2308,245600.0
2011-07-20 10:30:00,19.7,19.81,19.68,19.8,365600.0,15.2308,15.3158,15.2153,15.3081,365600.0
2011-07-20 10:35:00,19.81,19.85,19.81,19.82,158600.0,15.3158,15.3468,15.3158,15.3236,158600.0
2011-07-20 10:40:00,19.82,19.86,19.82,19.85,56200.0,15.3236,15.3545,15.3236,15.3468,56200.0
2011-07-20 10:45:00,19.86,19.86,19.8,19.81,291000.0,15.3545,15.3545,15.3081,15.3158,291000.0
2011-07-20 10:50:00,19.81,19.83,19.8,19.82,198000.0,15.3158,15.3313,15.3081,15.3236,198000.0
2011-07-20 10:55:00,19.82,19.82,19.75,19.78,126400.0,15.3236,15.3236,15.2694,15.2926,126400.0
2011-07-20 11:00:00,19.77,19.85,19.76,19.85,590000.0,15.2849,15.3468,15.2772,15.3468,590000.0
2011-07-20 11:05:00,19.85,19.89,19.85,19.88,191600.0,15.3468,15.3777,15.3468,15.37,191600.0
2011-07-20 11:10:00,19.88,19.89,19.84,19.84,102400.0,15.37,15.3777,15.339,15.339,102400.0
2011-07-20 11:15:00,19.84,19.88,19.83,19.88,108000.0,15.339,15.37,15.3313,15.37,108000.0
2011-07-20 11:20:00,19.87,19.87,19.82,19.83,73400.0,15.3622,15.3622,15.3236,15.3313,73400.0
2011-07-20 11:25:00,19.83,19.86,19.81,19.83,140800.0,15.3313,15.3545,15.3158,15.3313,140800.0
2011-07-20 11:30:00,19.83,19.86,19.81,19.86,103400.0,15.3313,15.3545,15.3158,15.3545,103400.0
2011-07-20 11:35:00,19.85,19.87,19.83,19.84,50400.0,15.3468,15.3622,15.3313,15.339,50400.0
2011-07-20 11:40:00,19.83,19.85,19.83,19.84,41400.0,15.3313,15.3468,15.3313,15.339,41400.0
2011-07-20 11:45:00,19.83,19.84,19.8,19.81,90200.0,15.3313,15.339,15.3081,15.3158,90200.0
2011-07-20 11:50:00,19.82,19.83,19.79,19.83,106400.0,15.3236,15.3313,15.3004,15.3313,106400.0
2011-07-20 11:55:00,19.82,19.83,19.78,19.79,129600.0,15.3236,15.3313,15.2926,15.3004,129600.0
2011-07-20 12:00:00,19.79,19.83,19.79,19.82,96400.0,15.3004,15.3313,15.3004,15.3236,96400.0
2011-07-20 12:05:00,19.82,19.83,19.8,19.82,56000.0,15.3236,15.3313,15.3081,15.3236,56000.0
2011-07-20 12:10:00,19.81,19.83,19.79,19.83,63200.0,15.3158,15.3313,15.3004,15.3313,63200.0
2011-07-20 12:15:00,19.83,19.84,19.83,19.84,98800.0,15.3313,15.339,15.3313,15.339,98800.0
2011-07-20 12:20:00,19.84,19.87,19.83,19.87,77600.0,15.339,15.3622,15.3313,15.3622,77600.0
2011-07-20 12:25:00,19.87,19.87,19.84,19.86,91200.0,15.3622,15.3622,15.339,15.3545,91200.0
2011-07-20 12:30:00,19.86,19.88,19.85,19.88,126400.0,15.3545,15.37,15.3468,15.37,126400.0
2011-07-20 12:35:00,19.88,19.89,19.87,19.88,53200.0,15.37,15.3777,15.3622,15.37,53200.0
2011-07-20 12:40:00,19.88,19.9,19.86,19.88,134000.0,15.37,15.3854,15.3545,15.37,134000.0
2011-07-20 12:45:00,19.88,19.89,19.86,19.87,56000.0,15.37,15.3777,15.3545,15.3622,56000.0
2011-07-20 12:50:00,19.88,19.9,19.88,19.9,60800.0,15.37,15.3854,15.37,15.3854,60800.0
2011-07-20 12:55:00,19.89,19.89,19.88,19.89,57800.0,15.3777,15.3777,15.37,15.3777,57800.0
2011-07-20 13:00:00,19.89,19.9,19.87,19.9,28600.0,15.3777,15.3854,15.3622,15.3854,28600.0
2011-07-20 13:05:00,19.9,19.93,19.9,19.91,93200.0,15.3854,15.4086,15.3854,15.3931,93200.0
2011-07-20 13:10:00,19.91,19.93,19.91,19.92,77400.0,15.3931,15.4086,15.3931,15.4009,77400.0
2011-07-20 13:15:00,19.92,19.94,19.92,19.93,49000.0,15.4009,15.4163,15.4009,15.4086,49000.0
2011-07-20 13:20:00,19.93,19.96,19.93,19.95,78000.0,15.4086,15.4318,15.4086,15.4241,78000.0
2011-07-20 13:25:00,19.95,19.98,19.95,19.98,107400.0,15.4241,15.4473,15.4241,15.4473,107400.0
2011-07-20 13:30:00,19.98,19.98,19.96,19.97,214000.0,15.4473,15.4473,15.4318,15.4395,214000.0
2011-07-20 13:35:00,19.97,20.0,19.97,19.99,105600.0,15.4395,15.4627,15.4395,15.455,105600.0
2011-07-20 13:40:00,19.99,20.0,19.98,19.98,96800.0,15.455,15.4627,15.4473,15.4473,96800.0
2011-07-20 13:45:00,19.98,20.0,19.98,19.99,47200.0,15.4473,15.4627,15.4473,15.455,47200.0
2011-07-20 13:50:00,19.99,20.0,19.99,20.0,51400.0,15.455,15.4627,15.455,15.4627,51400.0
2011-07-20 13:55:00,20.0,20.0,19.99,20.0,68800.0,15.4627,15.4627,15.455,15.4627,68800.0
2011-07-20 14:00:00,20.0,20.03,20.0,20.02,180000.0,15.4627,15.4859,15.4627,15.4782,180000.0
2011-07-20 14:05:00,20.02,20.04,20.02,20.03,104200.0,15.4782,15.4937,15.4782,15.4859,104200.0
2011-07-20 14:10:00,20.03,20.04,19.99,20.0,107000.0,15.4859,15.4937,15.455,15.4627,107000.0
2011-07-20 14:15:00,20.0,20.02,19.99,20.0,46000.0,15.4627,15.4782,15.455,15.4627,46000.0
2011-07-20 14:20:00,20.0,20.0,19.99,20.0,32200.0,15.4627,15.4627,15.455,15.4627,32200.0
2011-07-20 14:25:00,20.0,20.0,19.97,19.99,113400.0,15.4627,15.4627,15.4395,15.455,113400.0
2011-07-20 14:30:00,19.99,20.0,19.96,19.98,185800.0,15.455,15.4627,15.4318,15.4473,185800.0
2011-07-20 14:35:00,19.98,20.0,19.97,19.99,137600.0,15.4473,15.4627,15.4395,15.455,137600.0
2011-07-20 14:40:00,19.99,20.0,19.99,19.99,166000.0,15.455,15.4627,15.455,15.455,166000.0
2011-07-20 14:45:00,19.98,19.99,19.94,19.95,131000.0,15.4473,15.455,15.4163,15.4241,131000.0
2011-07-20 14:50:00,19.95,19.98,19.95,19.97,54000.0,15.4241,15.4473,15.4241,15.4395,54000.0
2011-07-20 14:55:00,19.97,19.98,19.96,19.98,28200.0,15.4395,15.4473,15.4318,15.4473,28200.0
2011-07-20 15:00:00,19.98,19.99,19.96,19.96,57400.0,15.4473,15.455,15.4318,15.4318,57400.0
2011-07-20 15:05:00,19.96,19.99,19.96,19.99,61600.0,15.4318,15.455,15.4318,15.455,61600.0
2011-07-20 15:10:00,19.99,20.0,19.98,19.98,101200.0,15.455,15.4627,15.4473,15.4473,101200.0
2011-07-20 15:15:00,19.98,20.0,19.98,19.99,60200.0,15.4473,15.4627,15.4473,15.455,60200.0
2011-07-20 15:20:00,19.98,19.98,19.93,19.93,142400.0,15.4473,15.4473,15.4086,15.4086,142400.0
2011-07-20 15:25:00,19.93,19.95,19.92,19.92,110600.0,15.4086,15.4241,15.4009,15.4009,110600.0
2011-07-20 15:30:00,19.92,19.96,19.92,19.93,77800.0,15.4009,15.4318,15.4009,15.4086,77800.0
2011-07-20 15:35:00,19.93,19.98,19.93,19.97,75400.0,15.4086,15.4473,15.4086,15.4395,75400.0
2011-07-20 15:40:00,19.97,19.98,19.95,19.96,91000.0,15.4395,15.4473,15.4241,15.4318,91000.0
2011-07-20 15:45:00,19.96,19.96,19.92,19.93,175400.0,15.4318,15.4318,15.4009,15.4086,175400.0
2011-07-20 15:50:00,19.93,19.93,19.91,19.93,237200.0,15.4086,15.4086,15.3931,15.4086,237200.0
2011-07-20 15:55:00,19.93,19.93,19.9,19.92,370200.0,15.4086,15.4086,15.3854,15.4009,370200.0
2011-07-21 09:30:00,20.02,20.02,19.95,19.99,249200.0,15.4782,15.4782,15.4241,15.455,249200.0
2011-07-21 09:35:00,19.99,20.01,19.87,20.0,244200.0,15.455,15.4705,15.3622,15.4627,244200.0
2011-07-21 09:40:00,20.0,20.05,19.98,20.05,295400.0,15.4627,15.5014,15.4473,15.5014,295400.0
2011-07-21 09:45:00,20.05,20.11,20.04,20.1,203800.0,15.5014,15.5478,15.4937,15.54,203800.0
2011-07-21 09:50:00,20.1,20.13,20.09,20.11,91400.0,15.54,15.5632,15.5323,15.5478,91400.0
2011-07-21 09:55:00,20.11,20.11,20.08,20.09,153600.0,15.5478,15.5478,15.5246,15.5323,153600.0
2011-07-21 10:00:00,20.08,20.16,20.08,20.15,185600.0,15.5246,15.5864,15.5246,15.5787,185600.0
2011-07-21 10:05:00,20.15,20.17,20.11,20.16,360400.0,15.5787,15.5942,15.5478,15.5864,360400.0
2011-07-21 10:10:00,20.15,20.15,20.14,20.15,101800.0,15.5787,15.5787,15.571,15.5787,101800.0
2011-07-21 10:15:00,20.15,20.18,20.15,20.18,76000.0,15.5787,15.6019,15.5787,15.6019,76000.0
2011-07-21 10:20:00,20.18,20.28,20.18,20.28,276600.0,15.6019,15.6792,15.6019,15.6792,276600.0
2011-07-21 10:25:00,20.28,20.3,20.24,20.27,226000.0,15.6792,15.6947,15.6483,15.6715,226000.0
2011-07-21 10:30:00,20.27,20.28,20.25,20.25,147400.0,15.6715,15.6792,15.656,15.656,147400.0
2011-07-21 10:35:00,20.25,20.27,20.24,20.24,390600.0,15.656,15.6715,15.6483,15.6483,390600.0
2011-07-21 10:40:00,20.24,20.27,20.24,20.26,171400.0,15.6483,15.6715,15.6483,15.6637,171400.0
2011-07-21 10:45:00,20.26,20.27,20.25,20.25,63000.0,15.6637,15.6715,15.656,15.656,63000.0
2011-07-21 10:50:00,20.25,20.3,20.25,20.28,84000.0,15.656,15.6947,15.656,15.6792,84000.0
2011-07-21 10:55:00,20.27,20.27,20.22,20.23,208800.0,15.6715,15.6715,15.6328,15.6406,208800.0
2011-07-21 11:00:00,20.23,20.24,20.22,20.22,126800.0,15.6406,15.6483,15.6328,15.6328,126800.0
2011-07-21 11:05:00,20.22,20.23,20.2,20.22,57200.0,15.6328,15.6406,15.6174,15.6328,57200.0
2011-07-21 11:10:00,20.22,20.25,20.22,20.25,132800.0,15.6328,15.656,15.6328,15.656,132800.0
2011-07-21 11:15:00,20.25,20.29,20.24,20.28,189600.0,15.656,15.6869,15.6483,15.6792,189600.0
2011-07-21 11:20:00,20.28,20.28,20.24,20.26,89200.0,15.6792,15.6792,15.6483,15.6637,89200.0
2011-07-21 11:25:00,20.26,20.26,20.18,20.18,111400.0,15.6637,15.6637,15.6019,15.6019,111400.0
2011-07-21 11:30:00,20.18,20.22,20.18,20.22,111600.0,15.6019,15.6328,15.6019,15.6328,111600.0
2011-07-21 11:35:00,20.22,20.24,20.2,20.2,90600.0,15.6328,15.6483,15.6174,15.6174,90600.0
2011-07-21 11:40:00,20.21,20.21,20.16,20.16,78800.0,15.6251,15.6251,15.5864,15.5864,78800.0
2011-07-21 11:45:00,20.16,20.17,20.13,20.13,122600.0,15.5864,15.5942,15.5632,15.5632,122600.0
2011-07-21 11:50:00,20.13,20.14,20.1,20.11,120000.0,15.5632,15.571,15.54,15.5478,120000.0
2011-07-21 11:55:00,20.1,20.14,20.1,20.1,89400.0,15.54,15.571,15.54,15.54,89400.0
2011-07-21 12:00:00,20.1,20.11,20.09,20.1,94000.0,15.54,15.5478,15.5323,15.54,94000.0
2011-07-21 12:05:00,20.1,20.1,20.08,20.08,105000.0,15.54,15.54,15.5246,15.5246,105000.0
2011-07-21 12:10:00,20.08,20.09,20.07,20.08,136800.0,15.5246,15.5323,15.5169,15.5246,136800.0
2011-07-21 12:15:00,20.09,20.09,20.03,20.05,354000.0,15.5323,15.5323,15.4859,15.5014,354000.0
2011-07-21 12:20:00,20.05,20.05,20.0,20.02,253200.0,15.5014,15.5014,15.4627,15.4782,253200.0
2011-07-21 12:25:00,20.02,20.03,20.0,20.02,52800.0,15.4782,15.4859,15.4627,15.4782,52800.0
2011-07-21 12:30:00,20.01,20.03,20.0,20.02,103200.0,15.4705,15.4859,15.4627,15.4782,103200.0
2011-07-21 12:35:00,20.02,20.06,20.0,20.05,105600.0,15.4782,15.5091,15.4627,15.5014,105600.0
2011-07-21 12:40:00,20.05,20.13,20.05,20.13,174400.0,15.5014,15.5632,15.5014,15.5632,174400.0
2011-07-21 12:45:00,20.13,20.16,20.11,20.14,189600.0,15.5632,15.5864,15.5478,15.571,189600.0
2011-07-21 12:50:00,20.14,20.14,20.05,20.09,314200.0,15.571,15.571,15.5014,15.5323,314200.0
2011-07-21 12:55:00,20.09,20.11,20.07,20.11,126800.0,15.5323,15.5478,15.5169,15.5478,126800.0
2011-07-21 13:00:00,20.11,20.14,20.1,20.13,86800.0,15.5478,15.571,15.54,15.5632,86800.0
2011-07-21 13:05:00,20.13,20.13,20.09,20.09,82200.0,15.5632,15.5632,15.5323,15.5323,82200.0
2011-07-21 13:10:00,20.1,20.11,20.08,20.11,52800.0,15.54,15.5478,15.5246,15.5478,52800.0
2011-07-21 13:15:00,20.11,20.13,20.11,20.11,44000.0,15.5478,15.5632,15.5478,15.5478,44000.0
2011-07-21 13:20:00,20.12,20.13,20.1,20.12,160000.0,15.5555,15.5632,15.54,15.5555,160000.0
2011-07-21 13:25:00,20.11,20.18,20.11,20.18,215000.0,15.5478,15.6019,15.5478,15.6019,215000.0
2011-07-21 13:30:00,20.17,20.2,20.17,20.18,117800.0,15.5942,15.6174,15.5942,15.6019,117800.0
2011-07-21 13:35:00,20.18,20.21,20.18,20.21,86400.0,15.6019,15.6251,15.6019,15.6251,86400.0
2011-07-21 13:40:00,20.21,20.22,20.18,20.21,107800.0,15.6251,15.6328,15.6019,15.6251,107800.0
2011-07-21 13:45:00,20.21,20.22,20.2,20.21,83400.0,15.6251,15.6328,15.6174,15.6251,83400.0
2011-07-21 13:50:00,20.21,20.22,20.2,20.21,65800.0,15.6251,15.6328,15.6174,15.6251,65800.0
2011-07-21 13:55:00,20.22,20.23,20.2,20.23,89400.0,15.6328,15.6406,15.6174,15.6406,89400.0
2011-07-21 14:00:00,20.23,20.23,20.22,20.22,77800.0,15.6406,15.6406,15.6328,15.6328,77800.0
2011-07-21 14:05:00,20.22,20.23,20.18,20.2,71800.0,15.6328,15.6406,15.6019,15.6174,71800.0
2011-07-21 14:10:00,20.19,20.21,20.18,20.19,58800.0,15.6096,15.6251,15.6019,15.6096,58800.0
2011-07-21 14:15:00,20.19,20.2,20.16,20.16,84600.0,15.6096,15.6174,15.5864,15.5864,84600.0
2011-07-21 14:20:00,20.16,20.18,20.15,20.15,82600.0,15.5864,15.6019,15.5787,15.5787,82600.0
2011-07-21 14:25:00,20.15,20.17,20.14,20.17,80800.0,15.5787,15.5942,15.571,15.5942,80800.0
2011-07-21 14:30:00,20.17,20.2,20.17,20.18,93400.0,15.5942,15.6174,15.5942,15.6019,93400.0
2011-07-21 14:35:00,20.18,20.21,20.18,20.21,77600.0,15.6019,15.6251,15.6019,15.6251,77600.0
2011-07-21 14:40:00,20.21,20.21,20.19,20.21,86400.0,15.6251,15.6251,15.6096,15.6251,86400.0
2011-07-21 14:45:00,20.2,20.21,20.17,20.18,71600.0,15.6174,15.6251,15.5942,15.6019,71600.0
2011-07-21 14:50:00,20.18,20.18,20.15,20.17,73200.0,15.6019,15.6019,15.5787,15.5942,73200.0
2011-07-21 14:55:00,20.17,20.18,20.16,20.16,69000.0,15.5942,15.6019,15.5864,15.5864,69000.0
2011-07-21 15:00:00,20.16,20.17,20.13,20.14,95000.0,15.5864,15.5942,15.5632,15.571,95000.0
2011-07-21 15:05:00,20.14,20.15,20.11,20.11,81600.0,15.571,15.5787,15.5478,15.5478,81600.0
2011-07-21 15:10:00,20.11,20.13,20.11,20.11,87400.0,15.5478,15.5632,15.5478,15.5478,87400.0
2011-07-21 15:15:00,20.11,20.17,20.11,20.16,114000.0,15.5478,15.5942,15.5478,15.5864,114000.0
2011-07-21 15:20:00,20.16,20.17,20.14,20.17,102800.0,15.5864,15.5942,15.571,15.5942,102800.0
2011-07-21 15:25:00,20.17,20.18,20.16,20.17,97000.0,15.5942,15.6019,15.5864,15.5942,97000.0
2011-07-21 15:30:00,20.17,20.18,20.17,20.18,147600.0,15.5942,15.6019,15.5942,15.6019,147600.0
2011-07-21 15:35:00,20.18,20.18,20.17,20.18,293800.0,15.6019,15.6019,15.5942,15.6019,293800.0
2011-07-21 15:40:00,20.18,20.19,20.17,20.18,119200.0,15.6019,15.6096,15.5942,15.6019,119200.0
2011-07-21 15:45:00,20.18,20.21,20.18,20.21,371400.0,15.6019,15.6251,15.6019,15.6251,371400.0
2011-07-21 15:50:00,20.2,20.22,20.18,20.21,555800.0,15.6174,15.6328,15.6019,15.6251,555800.0
2011-07-21 15:55:00,20.2,20.23,20.2,20.2,516600.0,15.6174,15.6406,15.6174,15.6174,516600.0
2011-07-22 09:30:00,20.25,20.33,20.18,20.32,199400.0,15.656,15.7179,15.6019,15.7101,199400.0
2011-07-22 09:35:00,20.32,20.36,20.28,20.28,88800.0,15.7101,15.7411,15.6792,15.6792,88800.0
2011-07-22 09:40:00,20.28,20.32,20.26,20.29,108200.0,15.6792,15.7101,15.6637,15.6869,108200.0
2011-07-22 09:45:00,20.28,20.34,20.28,20.34,156400.0,15.6792,15.7256,15.6792,15.7256,156400.0
2011-07-22 09:50:00,20.35,20.36,20.25,20.3,151800.0,15.7333,15.7411,15.656,15.6947,151800.0
2011-07-22 09:55:00,20.3,20.31,20.22,20.23,108600.0,15.6947,15.7024,15.6328,15.6406,108600.0
2011-07-22 10:00:00,20.23,20.25,20.2,20.23,129400.0,15.6406,15.656,15.6174,15.6406,129400.0
2011-07-22 10:05:00,20.23,20.27,20.21,20.21,57600.0,15.6406,15.6715,15.6251,15.6251,57600.0
2011-07-22 10:10:00,20.21,20.22,20.19,20.2,42200.0,15.6251,15.6328,15.6096,15.6174,42200.0
2011-07-22 10:15:00,20.19,20.2,20.15,20.17,95200.0,15.6096,15.6174,15.5787,15.5942,95200.0
2011-07-22 10:20:00,20.17,20.18,20.13,20.13,61800.0,15.5942,15.6019,15.5632,15.5632,61800.0
2011-07-22 10:25:00,20.13,20.19,20.13,20.17,121400.0,15.5632,15.6096,15.5632,15.5942,121400.0
2011-07-22 10:30:00,20.17,20.22,20.16,20.21,102200.0,15.5942,15.6328,15.5864,15.6251,102200.0
2011-07-22 10:35:00,20.21,20.25,20.19,20.23,66600.0,15.6251,15.656,15.6096,15.6406,66600.0
2011-07-22 10:40:00,20.23,20.28,20.22,20.24,61600.0,15.6406,15.6792,15.6328,15.6483,61600.0
2011-07-22 10:45:00,20.24,20.28,20.23,20.26,70000.0,15.6483,15.6792,15.6406,15.6637,70000.0
2011-07-22 10:50:00,20.25,20.25,20.19,20.21,42200.0,15.656,15.656,15.6096,15.6251,42200.0
2011-07-22 10:55:00,20.21,20.25,20.21,20.25,88800.0,15.6251,15.656,15.6251,15.656,88800.0
2011-07-22 11:00:00,20.25,20.27,20.25,20.25,93400.0,15.656,15.6715,15.656,15.656,93400.0
2011-07-22 11:05:00,20.25,20.25,20.21,20.21,104200.0,15.656,15.656,15.6251,15.6251,104200.0
2011-07-22 11:10:00,20.21,20.23,20.2,20.2,63600.0,15.6251,15.6406,15.6174,15.6174,63600.0
2011-07-22 11:15:00,20.2,20.22,20.18,20.18,34800.0,15.6174,15.6328,15.6019,15.6019,34800.0
2011-07-22 11:20:00,20.18,20.2,20.17,20.2,40400.0,15.6019,15.6174,15.5942,15.6174,40400.0
2011-07-22 11:25:00,20.19,20.19,20.16,20.18,51600.0,15.6096,15.6096,15.5864,15.6019,51600.0
2011-07-22 11:30:00,20.18,20.22,20.17,20.21,166800.0,15.6019,15.6328,15.5942,15.6251,166800.0
2011-07-22 11:35:00,20.21,20.25,20.2,20.25,44800.0,15.6251,15.656,15.6174,15.656,44800.0
2011-07-22 11:40:00,20.25,20.25,20.22,20.25,63000.0,15.656,15.656,15.6328,15.656,63000.0
2011-07-22 11:45:00,20.25,20.25,20.22,20.24,53600.0,15.656,15.656,15.6328,15.6483,53600.0
2011-07-22 11:50:00,20.24,20.24,20.22,20.23,36600.0,15.6483,15.6483,15.6328,15.6406,36600.0
2011-07-22 11:55:00,20.23,20.25,20.22,20.23,105200.0,15.6406,15.656,15.6328,15.6406,105200.0
2011-07-22 12:00:00,20.23,20.23,20.19,20.21,36800.0,15.6406,15.6406,15.6096,15.6251,36800.0
2011-07-22 12:05:00,20.21,20.24,20.21,20.24,34800.0,15.6251,15.6483,15.6251,15.6483,34800.0
2011-07-22 12:10:00,20.23,20.23,20.19,20.22,111200.0,15.6406,15.6406,15.6096,15.6328,111200.0
2011-07-22 12:15:00,20.23,20.23,20.2,20.2,45400.0,15.6406,15.6406,15.6174,15.6174,45400.0
2011-07-22 12:20:00,20.2,20.2,20.17,20.17,61800.0,15.6174,15.6174,15.5942,15.5942,61800.0
2011-07-22 12:25:00,20.17,20.2,20.16,20.19,64600.0,15.5942,15.6174,15.5864,15.6096,64600.0
2011-07-22 12:30:00,20.19,20.21,20.18,20.2,64600.0,15.6096,15.6251,15.6019,15.6174,64600.0
2011-07-22 12:35:00,20.2,20.2,20.18,20.18,30000.0,15.6174,15.6174,15.6019,15.6019,30000.0
2011-07-22 12:40:00,20.18,20.21,20.18,20.21,46200.0,15.6019,15.6251,15.6019,15.6251,46200.0
2011-07-22 12:45:00,20.21,20.22,20.21,20.22,33200.0,15.6251,15.6328,15.6251,15.6328,33200.0
2011-07-22 12:50:00,20.22,20.22,20.21,20.22,41000.0,15.6328,15.6328,15.6251,15.6328,41000.0
2011-07-22 12:55:00,20.22,20.26,20.22,20.25,130800.0,15.6328,15.6637,15.6328,15.656,130800.0
2011-07-22 13:00:00,20.25,20.25,20.23,20.23,85000.0,15.656,15.656,15.6406,15.6406,85000.0
2011-07-22 13:05:00,20.23,20.23,20.21,20.23,49000.0,15.6406,15.6406,15.6251,15.6406,49000.0
2011-07-22 13:10:00,20.23,20.24,20.21,20.21,48000.0,15.6406,15.6483,15.6251,15.6251,48000.0
2011-07-22 13:15:00,20.21,20.22,20.21,20.22,30800.0,15.6251,15.6328,15.6251,15.6328,30800.0
2011-07-22 13:20:00,20.22,20.22,20.18,20.2,41600.0,15.6328,15.6328,15.6019,15.6174,41600.0
2011-07-22 13:25:00,20.2,20.21,20.18,20.21,24400.0,15.6174,15.6251,15.6019,15.6251,24400.0
2011-07-22 13:30:00,20.21,20.22,20.2,20.21,52800.0,15.6251,15.6328,15.6174,15.6251,52800.0
2011-07-22 13:35:00,20.21,20.21,20.18,20.2,31400.0,15.6251,15.6251,15.6019,15.6174,31400.0
2011-07-22 13:40:00,20.2,20.21,20.2,20.2,24400.0,15.6174,15.6251,15.6174,15.6174,24400.0
2011-07-22 13:45:00,20.2,20.2,20.18,20.19,37000.0,15.6174,15.6174,15.6019,15.6096,37000.0
2011-07-22 13:50:00,20.19,20.2,20.18,20.19,41600.0,15.6096,15.6174,15.6019,15.6096,41600.0
2011-07-22 13:55:00,20.2,20.22,20.2,20.22,39800.0,15.6174,15.6328,15.6174,15.6328,39800.0
2011-07-22 14:00:00,20.21,20.23,20.21,20.22,33400.0,15.6251,15.6406,15.6251,15.6328,33400.0
2011-07-22 14:05:00,20.22,20.23,20.19,20.22,63600.0,15.6328,15.6406,15.6096,15.6328,63600.0
2011-07-22 14:10:00,20.22,20.23,20.21,20.22,36400.0,15.6328,15.6406,15.6251,15.6328,36400.0
2011-07-22 14:15:00,20.22,20.23,20.21,20.23,25600.0,15.6328,15.6406,15.6251,15.6406,25600.0
2011-07-22 14:20:00,20.22,20.22,20.21,20.22,58000.0,15.6328,15.6328,15.6251,15.6328,58000.0
2011-07-22 14:25:00,20.22,20.23,20.21,20.21,28200.0,15.6328,15.6406,15.6251,15.6251,28200.0
2011-07-22 14:30:00,20.21,20.22,20.21,20.21,34600.0,15.6251,15.6328,15.6251,15.6251,34600.0
2011-07-22 14:35:00,20.21,20.22,20.2,20.22,60800.0,15.6251,15.6328,15.6174,15.6328,60800.0
2011-07-22 14:40:00,20.23,20.24,20.22,20.22,83600.0,15.6406,15.6483,15.6328,15.6328,83600.0
2011-07-22 14:45:00,20.22,20.22,20.2,20.2,26400.0,15.6328,15.6328,15.6174,15.6174,26400.0
2011-07-22 14:50:00,20.2,20.2,20.18,20.18,57800.0,15.6174,15.6174,15.6019,15.6019,57800.0
2011-07-22 14:55:00,20.18,20.2,20.18,20.2,58200.0,15.6019,15.6174,15.6019,15.6174,58200.0
2011-07-22 15:00:00,20.2,20.21,20.18,20.2,56400.0,15.6174,15.6251,15.6019,15.6174,56400.0
2011-07-22 15:05:00,20.21,20.22,20.19,20.22,72800.0,15.6251,15.6328,15.6096,15.6328,72800.0
2011-07-22 15:10:00,20.22,20.24,20.22,20.23,83800.0,15.6328,15.6483,15.6328,15.6406,83800.0
2011-07-22 15:15:00,20.23,20.23,20.21,20.22,59800.0,15.6406,15.6406,15.6251,15.6328,59800.0
2011-07-22 15:20:00,20.22,20.23,20.21,20.21,67600.0,15.6328,15.6406,15.6251,15.6251,67600.0
2011-07-22 15:25:00,20.21,20.21,20.18,20.18,65400.0,15.6251,15.6251,15.6019,15.6019,65400.0
2011-07-22 15:30:00,20.18,20.18,20.15,20.16,140800.0,15.6019,15.6019,15.5787,15.5864,140800.0
2011-07-22 15:35:00,20.16,20.17,20.15,20.16,103200.0,15.5864,15.5942,15.5787,15.5864,103200.0
2011-07-22 15:40:00,20.16,20.16,20.13,20.15,150400.0,15.5864,15.5864,15.5632,15.5787,150400.0
2011-07-22 15:45:00,20.15,20.17,20.14,20.15,217000.0,15.5787,15.5942,15.571,15.5787,217000.0
2011-07-22 15:50:00,20.15,20.17,20.15,20.17,293800.0,15.5787,15.5942,15.5787,15.5942,293800.0
2011-07-22 15:55:00,20.16,20.18,20.15,20.17,368800.0,15.5864,15.6019,15.5787,15.5942,368800.0
2011-07-25 09:30:00,20.06,20.16,20.04,20.09,337600.0,15.5091,15.5864,15.4937,15.5323,337600.0
2011-07-25 09:35:00,20.09,20.1,20.01,20.03,150200.0,15.5323,15.54,15.4705,15.4859,150200.0
2011-07-25 09:40:00,20.03,20.06,20.0,20.03,179400.0,15.4859,15.5091,15.4627,15.4859,179400.0
2011-07-25 09:45:00,20.03,20.09,20.0,20.05,208200.0,15.4859,15.5323,15.4627,15.5014,208200.0
2011-07-25 09:50:00,20.05,20.11,20.04,20.05,194200.0,15.5014,15.5478,15.4937,15.5014,194200.0
2011-07-25 09:55:00,20.05,20.15,20.03,20.13,157600.0,15.5014,15.5787,15.4859,15.5632,157600.0
2011-07-25 10:00:00,20.13,20.16,20.13,20.14,64200.0,15.5632,15.5864,15.5632,15.571,64200.0
2011-07-25 10:05:00,20.14,20.15,20.13,20.13,90600.0,15.571,15.5787,15.5632,15.5632,90600.0
2011-07-25 10:10:00,20.13,20.15,20.11,20.11,123400.0,15.5632,15.5787,15.5478,15.5478,123400.0
2011-07-25 10:15:00,20.11,20.13,20.11,20.11,82600.0,15.5478,15.5632,15.5478,15.5478,82600.0
2011-07-25 10:20:00,20.11,20.14,20.09,20.11,103800.0,15.5478,15.571,15.5323,15.5478,103800.0
2011-07-25 10:25:00,20.11,20.13,20.1,20.11,71400.0,15.5478,15.5632,15.54,15.5478,71400.0
2011-07-25 10:30:00,20.11,20.12,20.08,20.08,89400.0,15.5478,15.5555,15.5246,15.5246,89400.0
2011-07-25 10:35:00,20.08,20.08,20.06,20.06,61800.0,15.5246,15.5246,15.5091,15.5091,61800.0
2011-07-25 10:40:00,20.06,20.11,20.06,20.09,96000.0,15.5091,15.5478,15.5091,15.5323,96000.0
2011-07-25 10:45:00,20.09,20.09,20.04,20.04,95400.0,15.5323,15.5323,15.4937,15.4937,95400.0
2011-07-25 10:50:00,20.04,20.04,20.0,20.02,78200.0,15.4937,15.4937,15.4627,15.4782,78200.0
2011-07-25 10:55:00,20.01,20.02,19.98,20.0,106000.0,15.4705,15.4782,15.4473,15.4627,106000.0
2011-07-25 11:00:00,20.0,20.04,20.0,20.04,86800.0,15.4627,15.4937,15.4627,15.4937,86800.0
2011-07-25 11:05:00,20.04,20.05,20.02,20.02,94800.0,15.4937,15.5014,15.4782,15.4782,94800.0
2011-07-25 11:10:00,20.01,20.03,19.99,19.99,229000.0,15.4705,15.4859,15.455,15.455,229000.0
2011-07-25 11:15:00,19.99,19.99,19.96,19.97,136200.0,15.455,15.455,15.4318,15.4395,136200.0
2011-07-25 11:20:00,19.97,20.0,19.96,20.0,70200.0,15.4395,15.4627,15.4318,15.4627,70200.0
2011-07-25 11:25:00,20.0,20.04,19.99,20.03,97600.0,15.4627,15.4937,15.455,15.4859,97600.0
2011-07-25 11:30:00,20.03,20.05,20.03,20.03,55400.0,15.4859,15.5014,15.4859,15.4859,55400.0
2011-07-25 11:35:00,20.03,20.06,20.03,20.04,45800.0,15.4859,15.5091,15.4859,15.4937,45800.0
2011-07-25 11:40:00,20.04,20.05,20.03,20.05,118800.0,15.4937,15.5014,15.4859,15.5014,118800.0
2011-07-25 11:45:00,20.06,20.07,20.05,20.06,51400.0,15.5091,15.5169,15.5014,15.5091,51400.0
2011-07-25 11:50:00,20.06,20.07,20.04,20.06,52200.0,15.5091,15.5169,15.4937,15.5091,52200.0
2011-07-25 11:55:00,20.06,20.08,20.06,20.07,78000.0,15.5091,15.5246,15.5091,15.5169,78000.0
2011-07-25 12:00:00,20.07,20.08,20.05,20.06,33800.0,15.5169,15.5246,15.5014,15.5091,33800.0
2011-07-25 12:05:00,20.06,20.09,20.06,20.08,31600.0,15.5091,15.5323,15.5091,15.5246,31600.0
2011-07-25 12:10:00,20.08,20.1,20.08,20.08,50200.0,15.5246,15.54,15.5246,15.5246,50200.0
2011-07-25 12:15:00,20.08,20.1,20.07,20.07,55800.0,15.5246,15.54,15.5169,15.5169,55800.0
2011-07-25 12:20:00,20.07,20.08,20.06,20.07,34200.0,15.5169,15.5246,15.5091,15.5169,34200.0
2011-07-25 12:25:00,20.07,20.08,20.05,20.06,33200.0,15.5169,15.5246,15.5014,15.5091,33200.0
2011-07-25 12:30:00,20.05,20.1,20.05,20.09,74800.0,15.5014,15.54,15.5014,15.5323,74800.0
2011-07-25 12:35:00,20.09,20.1,20.08,20.09,44400.0,15.5323,15.54,15.5246,15.5323,44400.0
2011-07-25 12:40:00,20.09,20.11,20.09,20.11,44400.0,15.5323,15.5478,15.5323,15.5478,44400.0
2011-07-25 12:45:00,20.11,20.13,20.1,20.13,73600.0,15.5478,15.5632,15.54,15.5632,73600.0
2011-07-25 12:50:00,20.13,20.13,20.11,20.11,42000.0,15.5632,15.5632,15.5478,15.5478,42000.0
2011-07-25 12:55:00,20.11,20.13,20.11,20.11,43400.0,15.5478,15.5632,15.5478,15.5478,43400.0
2011-07-25 13:00:00,20.11,20.11,20.09,20.11,98400.0,15.5478,15.5478,15.5323,15.5478,98400.0
2011-07-25 13:05:00,20.11,20.13,20.1,20.11,50800.0,15.5478,15.5632,15.54,15.5478,50800.0
2011-07-25 13:10:00,20.11,20.11,20.08,20.09,25600.0,15.5478,15.5478,15.5246,15.5323,25600.0
2011-07-25 13:15:00,20.09,20.1,20.08,20.1,23800.0,15.5323,15.54,15.5246,15.54,23800.0
2011-07-25 13:20:00,20.09,20.11,20.08,20.11,73000.0,15.5323,15.5478,15.5246,15.5478,73000.0
2011-07-25 13:25:00,20.11,20.14,20.1,20.13,178400.0,15.5478,15.571,15.54,15.5632,178400.0
2011-07-25 13:30:00,20.13,20.16,20.13,20.16,74200.0,15.5632,15.5864,15.5632,15.5864,74200.0
2011-07-25 13:35:00,20.16,20.16,20.15,20.15,87200.0,15.5864,15.5864,15.5787,15.5787,87200.0
2011-07-25 13:40:00,20.15,20.17,20.15,20.16,101400.0,15.5787,15.5942,15.5787,15.5864,101400.0
2011-07-25 13:45:00,20.17,20.18,20.15,20.16,94600.0,15.5942,15.6019,15.5787,15.5864,94600.0
2011-07-25 13:50:00,20.16,20.17,20.15,20.16,81400.0,15.5864,15.5942,15.5787,15.5864,81400.0
2011-07-25 13:55:00,20.16,20.18,20.15,20.16,146400.0,15.5864,15.6019,15.5787,15.5864,146400.0
2011-07-25 14:00:00,20.16,20.18,20.16,20.18,88200.0,15.5864,15.6019,15.5864,15.6019,88200.0
2011-07-25 14:05:00,20.18,20.2,20.17,20.19,82400.0,15.6019,15.6174,15.5942,15.6096,82400.0
2011-07-25 14:10:00,20.19,20.21,20.18,20.18,175000.0,15.6096,15.6251,15.6019,15.6019,175000.0
2011-07-25 14:15:00,20.18,20.2,20.18,20.18,74000.0,15.6019,15.6174,15.6019,15.6019,74000.0
2011-07-25 14:20:00,20.18,20.18,20.17,20.18,131800.0,15.6019,15.6019,15.5942,15.6019,131800.0
2011-07-25 14:25:00,20.18,20.2,20.18,20.2,83800.0,15.6019,15.6174,15.6019,15.6174,83800.0
2011-07-25 14:30:00,20.2,20.2,20.16,20.17,89600.0,15.6174,15.6174,15.5864,15.5942,89600.0
2011-07-25 14:35:00,20.17,20.19,20.14,20.14,95200.0,15.5942,15.6096,15.571,15.571,95200.0
2011-07-25 14:40:00,20.14,20.17,20.14,20.14,170200.0,15.571,15.5942,15.571,15.571,170200.0
2011-07-25 14:45:00,20.15,20.16,20.13,20.15,84000.0,15.5787,15.5864,15.5632,15.5787,84000.0
2011-07-25 14:50:00,20.15,20.17,20.13,20.15,100200.0,15.5787,15.5942,15.5632,15.5787,100200.0
2011-07-25 14:55:00,20.15,20.17,20.14,20.15,115200.0,15.5787,15.5942,15.571,15.5787,115200.0
2011-07-25 15:00:00,20.15,20.16,20.13,20.13,85800.0,15.5787,15.5864,15.5632,15.5632,85800.0
2011-07-25 15:05:00,20.14,20.14,20.1,20.1,144200.0,15.571,15.571,15.54,15.54,144200.0
2011-07-25 15:10:00,20.11,20.11,20.09,20.1,160800.0,15.5478,15.5478,15.5323,15.54,160800.0
2011-07-25 15:15:00,20.1,20.15,20.1,20.14,145600.0,15.54,15.5787,15.54,15.571,145600.0
2011-07-25 15:20:00,20.14,20.14,20.11,20.14,117400.0,15.571,15.571,15.5478,15.571,117400.0
2011-07-25 15:25:00,20.14,20.15,20.13,20.14,145600.0,15.571,15.5787,15.5632,15.571,145600.0
2011-07-25 15:30:00,20.14,20.18,20.13,20.18,237000.0,15.571,15.6019,15.5632,15.6019,237000.0
2011-07-25 15:35:00,20.18,20.21,20.18,20.2,348800.0,15.6019,15.6251,15.6019,15.6174,348800.0
2011-07-25 15:40:00,20.2,20.23,20.2,20.2,413000.0,15.6174,15.6406,15.6174,15.6174,413000.0
2011-07-25 15:45:00,20.2,20.2,20.17,20.2,423000.0,15.6174,15.6174,15.5942,15.6174,423000.0
2011-07-25 15:50:00,20.2,20.21,20.18,20.21,420400.0,15.6174,15.6251,15.6019,15.6251,420400.0
2011-07-25 15:55:00,20.2,20.22,20.19,20.21,510600.0,15.6174,15.6328,15.6096,15.6251,510600.0
2011-07-26 09:30:00,20.25,20.25,20.18,20.21,263600.0,15.656,15.656,15.6019,15.6251,263600.0
2011-07-26 09:35:00,20.21,20.23,20.13,20.13,205000.0,15.6251,15.6406,15.5632,15.5632,205000.0
2011-07-26 09:40:00,20.13,20.22,20.11,20.15,137400.0,15.5632,15.6328,15.5478,15.5787,137400.0
2011-07-26 09:45:00,20.15,20.15,20.09,20.15,204600.0,15.5787,15.5787,15.5323,15.5787,204600.0
2011-07-26 09:50:00,20.15,20.18,20.14,20.15,94400.0,15.5787,15.6019,15.571,15.5787,94400.0
2011-07-26 09:55:00,20.15,20.18,20.11,20.14,181600.0,15.5787,15.6019,15.5478,15.571,181600.0
2011-07-26 10:00:00,20.15,20.17,20.14,20.15,96800.0,15.5787,15.5942,15.571,15.5787,96800.0
2011-07-26 10:05:00,20.15,20.17,20.07,20.08,223200.0,15.5787,15.5942,15.5169,15.5246,223200.0
2011-07-26 10:10:00,20.08,20.13,20.06,20.13,287800.0,15.5246,15.5632,15.5091,15.5632,287800.0
2011-07-26 10:15:00,20.13,20.15,20.11,20.11,256600.0,15.5632,15.5787,15.5478,15.5478,256600.0
2011-07-26 10:20:00,20.11,20.13,20.07,20.08,63200.0,15.5478,15.5632,15.5169,15.5246,63200.0
2011-07-26 10:25:00,20.08,20.08,20.06,20.07,74200.0,15.5246,15.5246,15.5091,15.5169,74200.0
2011-07-26 10:30:00,20.06,20.06,20.02,20.03,61000.0,15.5091,15.5091,15.4782,15.4859,61000.0
2011-07-26 10:35:00,20.04,20.04,20.0,20.0,54600.0,15.4937,15.4937,15.4627,15.4627,54600.0
2011-07-26 10:40:00,20.0,20.05,20.0,20.05,131400.0,15.4627,15.5014,15.4627,15.5014,131400.0
2011-07-26 10:45:00,20.04,20.09,20.04,20.08,85400.0,15.4937,15.5323,15.4937,15.5246,85400.0
2011-07-26 10:50:00,20.08,20.18,20.08,20.18,340600.0,15.5246,15.6019,15.5246,15.6019,340600.0
2011-07-26 10:55:00,20.17,20.18,20.11,20.13,122600.0,15.5942,15.6019,15.5478,15.5632,122600.0
2011-07-26 11:00:00,20.13,20.17,20.12,20.16,91400.0,15.5632,15.5942,15.5555,15.5864,91400.0
2011-07-26 11:05:00,20.16,20.2,20.16,20.2,74200.0,15.5864,15.6174,15.5864,15.6174,74200.0
2011-07-26 11:10:00,20.2,20.21,20.18,20.19,78200.0,15.6174,15.6251,15.6019,15.6096,78200.0
2011-07-26 11:15:00,20.18,20.22,20.18,20.21,107400.0,15.6019,15.6328,15.6019,15.6251,107400.0
2011-07-26 11:20:00,20.22,20.22,20.21,20.21,47000.0,15.6328,15.6328,15.6251,15.6251,47000.0
2011-07-26 11:25:00,20.21,20.21,20.18,20.18,65600.0,15.6251,15.6251,15.6019,15.6019,65600.0
2011-07-26 11:30:00,20.18,20.19,20.17,20.17,63200.0,15.6019,15.6096,15.5942,15.5942,63200.0
2011-07-26 11:35:00,20.17,20.17,20.15,20.16,72200.0,15.5942,15.5942,15.5787,15.5864,72200.0
2011-07-26 11:40:00,20.16,20.18,20.16,20.18,101000.0,15.5864,15.6019,15.5864,15.6019,101000.0
2011-07-26 11:45:00,20.18,20.21,20.18,20.19,56400.0,15.6019,15.6251,15.6019,15.6096,56400.0
2011-07-26 11:50:00,20.18,20.18,20.15,20.15,59400.0,15.6019,15.6019,15.5787,15.5787,59400.0
2011-07-26 11:55:00,20.15,20.16,20.15,20.15,88800.0,15.5787,15.5864,15.5787,15.5787,88800.0
2011-07-26 12:00:00,20.15,20.16,20.14,20.15,84400.0,15.5787,15.5864,15.571,15.5787,84400.0
2011-07-26 12:05:00,20.14,20.16,20.13,20.13,45800.0,15.571,15.5864,15.5632,15.5632,45800.0
2011-07-26 12:10:00,20.13,20.15,20.11,20.14,58600.0,15.5632,15.5787,15.5478,15.571,58600.0
2011-07-26 12:15:00,20.14,20.18,20.14,20.17,130200.0,15.571,15.6019,15.571,15.5942,130200.0
2011-07-26 12:20:00,20.17,20.19,20.17,20.19,107800.0,15.5942,15.6096,15.5942,15.6096,107800.0
2011-07-26 12:25:00,20.19,20.22,20.19,20.2,88800.0,15.6096,15.6328,15.6096,15.6174,88800.0
2011-07-26 12:30:00,20.2,20.21,20.19,20.21,141000.0,15.6174,15.6251,15.6096,15.6251,141000.0
2011-07-26 12:35:00,20.2,20.21,20.2,20.2,82200.0,15.6174,15.6251,15.6174,15.6174,82200.0
2011-07-26 12:40:00,20.21,20.22,20.2,20.21,73000.0,15.6251,15.6328,15.6174,15.6251,73000.0
2011-07-26 12:45:00,20.21,20.21,20.16,20.17,122400.0,15.6251,15.6251,15.5864,15.5942,122400.0
2011-07-26 12:50:00,20.16,20.18,20.16,20.18,80400.0,15.5864,15.6019,15.5864,15.6019,80400.0
2011-07-26 12:55:00,20.18,20.22,20.18,20.22,75200.0,15.6019,15.6328,15.6019,15.6328,75200.0
2011-07-26 13:00:00,20.22,20.22,20.18,20.18,101400.0,15.6328,15.6328,15.6019,15.6019,101400.0
2011-07-26 13:05:00,20.18,20.18,20.17,20.17,78200.0,15.6019,15.6019,15.5942,15.5942,78200.0
2011-07-26 13:10:00,20.17,20.17,20.15,20.15,143400.0,15.5942,15.5942,15.5787,15.5787,143400.0
2011-07-26 13:15:00,20.15,20.16,20.14,20.14,68200.0,15.5787,15.5864,15.571,15.571,68200.0
2011-07-26 13:20:00,20.14,20.15,20.14,20.15,120800.0,15.571,15.5787,15.571,15.5787,120800.0
2011-07-26 13:25:00,20.15,20.15,20.13,20.14,44400.0,15.5787,15.5787,15.5632,15.571,44400.0
2011-07-26 13:30:00,20.14,20.14,20.12,20.12,52600.0,15.571,15.571,15.5555,15.5555,52600.0
2011-07-26 13:35:00,20.12,20.13,20.11,20.11,44600.0,15.5555,15.5632,15.5478,15.5478,44600.0
2011-07-26 13:40:00,20.11,20.11,20.11,20.11,29800.0,15.5478,15.5478,15.5478,15.5478,29800.0
2011-07-26 13:45:00,20.11,20.14,20.1,20.14,130400.0,15.5478,15.571,15.54,15.571,130400.0
2011-07-26 13:50:00,20.14,20.14,20.12,20.12,80200.0,15.571,15.571,15.5555,15.5555,80200.0
2011-07-26 13:55:00,20.12,20.13,20.11,20.11,77200.0,15.5555,15.5632,15.5478,15.5478,77200.0
2011-07-26 14:00:00,20.11,20.13,20.1,20.13,77200.0,15.5478,15.5632,15.54,15.5632,77200.0
2011-07-26 14:05:00,20.13,20.14,20.12,20.14,75800.0,15.5632,15.571,15.5555,15.571,75800.0
2011-07-26 14:10:00,20.14,20.19,20.14,20.18,138200.0,15.571,15.6096,15.571,15.6019,138200.0
2011-07-26 14:15:00,20.18,20.2,20.18,20.19,58400.0,15.6019,15.6174,15.6019,15.6096,58400.0
2011-07-26 14:20:00,20.2,20.2,20.18,20.18,40600.0,15.6174,15.6174,15.6019,15.6019,40600.0
2011-07-26 14:25:00,20.18,20.18,20.17,20.18,88200.0,15.6019,15.6019,15.5942,15.6019,88200.0
2011-07-26 14:30:00,20.18,20.21,20.17,20.21,120400.0,15.6019,15.6251,15.5942,15.6251,120400.0
2011-07-26 14:35:00,20.21,20.21,20.18,20.18,51800.0,15.6251,15.6251,15.6019,15.6019,51800.0
2011-07-26 14:40:00,20.18,20.19,20.17,20.17,77200.0,15.6019,15.6096,15.5942,15.5942,77200.0
2011-07-26 14:45:00,20.18,20.18,20.17,20.18,56000.0,15.6019,15.6019,15.5942,15.6019,56000.0
2011-07-26 14:50:00,20.18,20.2,20.18,20.18,79600.0,15.6019,15.6174,15.6019,15.6019,79600.0
2011-07-26 14:55:00,20.18,20.18,20.16,20.16,81000.0,15.6019,15.6019,15.5864,15.5864,81000.0
2011-07-26 15:00:00,20.16,20.16,20.14,20.16,64000.0,15.5864,15.5864,15.571,15.5864,64000.0
2011-07-26 15:05:00,20.16,20.16,20.13,20.13,84600.0,15.5864,15.5864,15.5632,15.5632,84600.0
2011-07-26 15:10:00,20.13,20.15,20.11,20.12,103200.0,15.5632,15.5787,15.5478,15.5555,103200.0
2011-07-26 15:15:00,20.12,20.13,20.1,20.1,137600.0,15.5555,15.5632,15.54,15.54,137600.0
2011-07-26 15:20:00,20.11,20.13,20.11,20.12,99800.0,15.5478,15.5632,15.5478,15.5555,99800.0
2011-07-26 15:25:00,20.11,20.12,20.1,20.12,90000.0,15.5478,15.5555,15.54,15.5555,90000.0
2011-07-26 15:30:00,20.12,20.12,20.09,20.1,143400.0,15.5555,15.5555,15.5323,15.54,143400.0
2011-07-26 15:35:00,20.1,20.12,20.09,20.11,123400.0,15.54,15.5555,15.5323,15.5478,123400.0
2011-07-26 15:40:00,20.11,20.11,20.08,20.1,179000.0,15.5478,15.5478,15.5246,15.54,179000.0
2011-07-26 15:45:00,20.09,20.1,20.08,20.09,288600.0,15.5323,15.54,15.5246,15.5323,288600.0
2011-07-26 15:50:00,20.09,20.1,20.06,20.08,489000.0,15.5323,15.54,15.5091,15.5246,489000.0
2011-07-26 15:55:00,20.08,20.1,20.07,20.09,674800.0,15.5246,15.54,15.5169,15.5323,674800.0
2011-07-27 09:30:00,20.3,20.45,20.29,20.37,605200.0,15.6947,15.8106,15.6869,15.7488,605200.0
2011-07-27 09:35:00,20.36,20.36,20.25,20.3,295000.0,15.7411,15.7411,15.656,15.6947,295000.0
2011-07-27 09:40:00,20.29,20.3,20.14,20.17,218000.0,15.6869,15.6947,15.571,15.5942,218000.0
2011-07-27 09:45:00,20.17,20.18,20.12,20.16,176800.0,15.5942,15.6019,15.5555,15.5864,176800.0
2011-07-27 09:50:00,20.15,20.15,20.03,20.03,124400.0,15.5787,15.5787,15.4859,15.4859,124400.0
2011-07-27 09:55:00,20.03,20.11,19.99,20.11,249000.0,15.4859,15.5478,15.455,15.5478,249000.0
2011-07-27 10:00:00,20.1,20.11,20.07,20.07,125600.0,15.54,15.5478,15.5169,15.5169,125600.0
2011-07-27 10:05:00,20.08,20.08,19.97,19.97,223000.0,15.5246,15.5246,15.4395,15.4395,223000.0
2011-07-27 10:10:00,19.98,20.03,19.95,20.0,186000.0,15.4473,15.4859,15.4241,15.4627,186000.0
2011-07-27 10:15:00,20.0,20.0,19.94,19.94,114800.0,15.4627,15.4627,15.4163,15.4163,114800.0
2011-07-27 10:20:00,19.94,19.96,19.89,19.89,127800.0,15.4163,15.4318,15.3777,15.3777,127800.0
2011-07-27 10:25:00,19.89,19.89,19.84,19.86,193200.0,15.3777,15.3777,15.339,15.3545,193200.0
2011-07-27 10:30:00,19.85,19.9,19.82,19.9,146400.0,15.3468,15.3854,15.3236,15.3854,146400.0
2011-07-27 10:35:00,19.9,19.92,19.85,19.86,251400.0,15.3854,15.4009,15.3468,15.3545,251400.0
2011-07-27 10:40:00,19.85,19.86,19.78,19.79,246400.0,15.3468,15.3545,15.2926,15.3004,246400.0
2011-07-27 10:45:00,19.79,19.81,19.75,19.79,180000.0,15.3004,15.3158,15.2694,15.3004,180000.0
2011-07-27 10:50:00,19.79,19.85,19.78,19.81,219000.0,15.3004,15.3468,15.2926,15.3158,219000.0
2011-07-27 10:55:00,19.81,19.81,19.76,19.76,259400.0,15.3158,15.3158,15.2772,15.2772,259400.0
2011-07-27 11:00:00,19.75,19.76,19.75,19.75,184200.0,15.2694,15.2772,15.2694,15.2694,184200.0
2011-07-27 11:05:00,19.75,19.78,19.73,19.74,285400.0,15.2694,15.2926,15.254,15.2617,285400.0
2011-07-27 11:10:00,19.74,19.75,19.71,19.75,151400.0,15.2617,15.2694,15.2385,15.2694,151400.0
2011-07-27 11:15:00,19.75,19.8,19.75,19.78,204600.0,15.2694,15.3081,15.2694,15.2926,204600.0
2011-07-27 11:20:00,19.78,19.79,19.74,19.75,115000.0,15.2926,15.3004,15.2617,15.2694,115000.0
2011-07-27 11:25:00,19.75,19.78,19.75,19.77,104800.0,15.2694,15.2926,15.2694,15.2849,104800.0
2011-07-27 11:30:00,19.77,19.83,19.77,19.79,130400.0,15.2849,15.3313,15.2849,15.3004,130400.0
2011-07-27 11:35:00,19.79,19.79,19.75,19.77,96000.0,15.3004,15.3004,15.2694,15.2849,96000.0
2011-07-27 11:40:00,19.77,19.8,19.76,19.78,71600.0,15.2849,15.3081,15.2772,15.2926,71600.0
2011-07-27 11:45:00,19.77,19.78,19.75,19.77,71800.0,15.2849,15.2926,15.2694,15.2849,71800.0
2011-07-27 11:50:00,19.76,19.78,19.71,19.73,138400.0,15.2772,15.2926,15.2385,15.254,138400.0
2011-07-27 11:55:00,19.73,19.73,19.7,19.72,83200.0,15.254,15.254,15.2308,15.2463,83200.0
2011-07-27 12:00:00,19.72,19.74,19.7,19.73,106800.0,15.2463,15.2617,15.2308,15.254,106800.0
2011-07-27 12:05:00,19.73,19.73,19.66,19.66,144000.0,15.254,15.254,15.1999,15.1999,144000.0
2011-07-27 12:10:00,19.66,19.73,19.66,19.73,177400.0,15.1999,15.254,15.1999,15.254,177400.0
2011-07-27 12:15:00,19.73,19.74,19.71,19.72,64200.0,15.254,15.2617,15.2385,15.2463,64200.0
2011-07-27 12:20:00,19.72,19.74,19.67,19.69,138000.0,15.2463,15.2617,15.2076,15.2231,138000.0
2011-07-27 12:25:00,19.69,19.73,19.68,19.72,102600.0,15.2231,15.254,15.2153,15.2463,102600.0
2011-07-27 12:30:00,19.72,19.73,19.67,19.68,158400.0,15.2463,15.254,15.2076,15.2153,158400.0
2011-07-27 12:35:00,19.67,19.68,19.64,19.66,103600.0,15.2076,15.2153,15.1844,15.1999,103600.0
2011-07-27 12:40:00,19.67,19.7,19.66,19.68,103800.0,15.2076,15.2308,15.1999,15.2153,103800.0
2011-07-27 12:45:00,19.68,19.71,19.67,19.67,94400.0,15.2153,15.2385,15.2076,15.2076,94400.0
2011-07-27 12:50:00,19.67,19.68,19.65,19.67,82800.0,15.2076,15.2153,15.1921,15.2076,82800.0
2011-07-27 12:55:00,19.67,19.68,19.65,19.65,62600.0,15.2076,15.2153,15.1921,15.1921,62600.0
2011-07-27 13:00:00,19.66,19.68,19.65,19.67,78600.0,15.1999,15.2153,15.1921,15.2076,78600.0
2011-07-27 13:05:00,19.66,19.71,19.65,19.7,107000.0,15.1999,15.2385,15.1921,15.2308,107000.0
2011-07-27 13:10:00,19.7,19.71,19.67,19.67,67800.0,15.2308,15.2385,15.2076,15.2076,67800.0
2011-07-27 13:15:00,19.68,19.68,19.64,19.67,142800.0,15.2153,15.2153,15.1844,15.2076,142800.0
2011-07-27 13:20:00,19.68,19.68,19.63,19.64,126800.0,15.2153,15.2153,15.1767,15.1844,126800.0
2011-07-27 13:25:00,19.65,19.67,19.65,19.65,100000.0,15.1921,15.2076,15.1921,15.1921,100000.0
2011-07-27 13:30:00,19.66,19.68,19.64,19.67,60600.0,15.1999,15.2153,15.1844,15.2076,60600.0
2011-07-27 13:35:00,19.67,19.68,19.66,19.67,210600.0,15.2076,15.2153,15.1999,15.2076,210600.0
2011-07-27 13:40:00,19.68,19.72,19.68,19.71,212400.0,15.2153,15.2463,15.2153,15.2385,212400.0
2011-07-27 13:45:00,19.7,19.71,19.67,19.67,110000.0,15.2308,15.2385,15.2076,15.2076,110000.0
2011-07-27 13:50:00,19.68,19.68,19.67,19.68,72800.0,15.2153,15.2153,15.2076,15.2153,72800.0
2011-07-27 13:55:00,19.68,19.7,19.67,19.68,77600.0,15.2153,15.2308,15.2076,15.2153,77600.0
2011-07-27 14:00:00,19.68,19.69,19.65,19.68,165800.0,15.2153,15.2231,15.1921,15.2153,165800.0
2011-07-27 14:05:00,19.68,19.69,19.67,19.68,82600.0,15.2153,15.2231,15.2076,15.2153,82600.0
2011-07-27 14:10:00,19.68,19.69,19.66,19.66,138600.0,15.2153,15.2231,15.1999,15.1999,138600.0
2011-07-27 14:15:00,19.66,19.67,19.63,19.64,91000.0,15.1999,15.2076,15.1767,15.1844,91000.0
2011-07-27 14:20:00,19.64,19.65,19.63,19.64,119400.0,15.1844,15.1921,15.1767,15.1844,119400.0
2011-07-27 14:25:00,19.64,19.64,19.59,19.6,243400.0,15.1844,15.1844,15.1457,15.1535,243400.0
2011-07-27 14:30:00,19.6,19.61,19.59,19.6,76400.0,15.1535,15.1612,15.1457,15.1535,76400.0
2011-07-27 14:35:00,19.6,19.6,19.56,19.58,165600.0,15.1535,15.1535,15.1226,15.138,165600.0
2011-07-27 14:40:00,19.58,19.58,19.54,19.55,147000.0,15.138,15.138,15.1071,15.1148,147000.0
2011-07-27 14:45:00,19.55,19.59,19.55,19.59,115400.0,15.1148,15.1457,15.1148,15.1457,115400.0
2011-07-27 14:50:00,19.59,19.6,19.56,19.58,127000.0,15.1457,15.1535,15.1226,15.138,127000.0
2011-07-27 14:55:00,19.58,19.59,19.55,19.58,169600.0,15.138,15.1457,15.1148,15.138,169600.0
2011-07-27 15:00:00,19.58,19.61,19.58,19.58,110200.0,15.138,15.1612,15.138,15.138,110200.0
2011-07-27 15:05:00,19.58,19.6,19.58,19.59,96200.0,15.138,15.1535,15.138,15.1457,96200.0
2011-07-27 15:10:00,19.59,19.59,19.55,19.55,160000.0,15.1457,15.1457,15.1148,15.1148,160000.0
2011-07-27 15:15:00,19.55,19.55,19.5,19.52,357800.0,15.1148,15.1148,15.0762,15.0916,357800.0
2011-07-27 15:20:00,19.51,19.52,19.47,19.49,313200.0,15.0839,15.0916,15.053,15.0684,313200.0
2011-07-27 15:25:00,19.5,19.53,19.49,19.52,113000.0,15.0762,15.0994,15.0684,15.0916,113000.0
2011-07-27 15:30:00,19.52,19.54,19.5,19.54,197800.0,15.0916,15.1071,15.0762,15.1071,197800.0
2011-07-27 15:35:00,19.54,19.54,19.51,19.53,194400.0,15.1071,15.1071,15.0839,15.0994,194400.0
2011-07-27 15:40:00,19.53,19.54,19.51,19.53,340000.0,15.0994,15.1071,15.0839,15.0994,340000.0
2011-07-27 15:45:00,19.53,19.53,19.48,19.49,506000.0,15.0994,15.0994,15.0607,15.0684,506000.0
2011-07-27 15:50:00,19.48,19.5,19.45,19.5,739200.0,15.0607,15.0762,15.0375,15.0762,739200.0
2011-07-27 15:55:00,19.5,19.51,19.48,19.49,806400.0,15.0762,15.0839,15.0607,15.0684,806400.0
2011-07-28 09:30:00,19.93,19.96,19.74,19.75,560800.0,15.4086,15.4318,15.2617,15.2694,560800.0
2011-07-28 09:35:00,19.74,19.77,19.7,19.71,285000.0,15.2617,15.2849,15.2308,15.2385,285000.0
2011-07-28 09:40:00,19.71,19.78,19.7,19.78,216800.0,15.2385,15.2926,15.2308,15.2926,216800.0
2011-07-28 09:45:00,19.77,19.85,19.76,19.81,268400.0,15.2849,15.3468,15.2772,15.3158,268400.0
2011-07-28 09:50:00,19.81,19.85,19.8,19.83,229400.0,15.3158,15.3468,15.3081,15.3313,229400.0
2011-07-28 09:55:00,19.83,19.9,19.81,19.9,339600.0,15.3313,15.3854,15.3158,15.3854,339600.0
2011-07-28 10:00:00,19.9,19.93,19.87,19.93,266200.0,15.3854,15.4086,15.3622,15.4086,266200.0
2011-07-28 10:05:00,19.92,19.98,19.92,19.97,319400.0,15.4009,15.4473,15.4009,15.4395,319400.0
2011-07-28 10:10:00,19.97,20.02,19.97,19.99,724600.0,15.4395,15.4782,15.4395,15.455,724600.0
2011-07-28 10:15:00,20.0,20.11,19.99,20.09,366000.0,15.4627,15.5478,15.455,15.5323,366000.0
2011-07-28 10:20:00,20.09,20.11,20.03,20.03,217600.0,15.5323,15.5478,15.4859,15.4859,217600.0
2011-07-28 10:25:00,20.03,20.07,20.02,20.07,291200.0,15.4859,15.5169,15.4782,15.5169,291200.0
2011-07-28 10:30:00,20.05,20.11,20.05,20.11,317800.0,15.5014,15.5478,15.5014,15.5478,317800.0
2011-07-28 10:35:00,20.11,20.15,20.08,20.09,521000.0,15.5478,15.5787,15.5246,15.5323,521000.0
2011-07-28 10:40:00,20.1,20.11,20.06,20.08,419600.0,15.54,15.5478,15.5091,15.5246,419600.0
2011-07-28 10:45:00,20.08,20.16,20.08,20.16,283600.0,15.5246,15.5864,15.5246,15.5864,283600.0
2011-07-28 10:50:00,20.16,20.17,20.11,20.12,320000.0,15.5864,15.5942,15.5478,15.5555,320000.0
2011-07-28 10:55:00,20.12,20.16,20.11,20.16,165800.0,15.5555,15.5864,15.5478,15.5864,165800.0
2011-07-28 11:00:00,20.15,20.16,20.11,20.15,420000.0,15.5787,15.5864,15.5478,15.5787,420000.0
2011-07-28 11:05:00,20.15,20.16,20.13,20.14,163800.0,15.5787,15.5864,15.5632,15.571,163800.0
2011-07-28 11:10:00,20.13,20.15,20.12,20.15,138600.0,15.5632,15.5787,15.5555,15.5787,138600.0
2011-07-28 11:15:00,20.15,20.16,20.13,20.13,324600.0,15.5787,15.5864,15.5632,15.5632,324600.0
2011-07-28 11:20:00,20.13,20.16,20.1,20.15,201200.0,15.5632,15.5864,15.54,15.5787,201200.0
2011-07-28 11:25:00,20.15,20.22,20.15,20.2,239400.0,15.5787,15.6328,15.5787,15.6174,239400.0
2011-07-28 11:30:00,20.2,20.23,20.18,20.22,354200.0,15.6174,15.6406,15.6019,15.6328,354200.0
2011-07-28 11:35:00,20.23,20.28,20.22,20.28,264600.0,15.6406,15.6792,15.6328,15.6792,264600.0
2011-07-28 11:40:00,20.28,20.33,20.28,20.3,328000.0,15.6792,15.7179,15.6792,15.6947,328000.0
2011-07-28 11:45:00,20.3,20.33,20.29,20.3,349400.0,15.6947,15.7179,15.6869,15.6947,349400.0
2011-07-28 11:50:00,20.3,20.31,20.24,20.27,265200.0,15.6947,15.7024,15.6483,15.6715,265200.0
2011-07-28 11:55:00,20.25,20.26,20.23,20.25,253000.0,15.656,15.6637,15.6406,15.656,253000.0
2011-07-28 12:00:00,20.25,20.25,20.18,20.18,244800.0,15.656,15.656,15.6019,15.6019,244800.0
2011-07-28 12:05:00,20.18,20.21,20.13,20.2,150200.0,15.6019,15.6251,15.5632,15.6174,150200.0
2011-07-28 12:10:00,20.19,20.2,20.15,20.16,93200.0,15.6096,15.6174,15.5787,15.5864,93200.0
2011-07-28 12:15:00,20.16,20.16,20.12,20.13,113400.0,15.5864,15.5864,15.5555,15.5632,113400.0
2011-07-28 12:20:00,20.13,20.18,20.13,20.17,85800.0,15.5632,15.6019,15.5632,15.5942,85800.0
2011-07-28 12:25:00,20.17,20.2,20.14,20.15,184800.0,15.5942,15.6174,15.571,15.5787,184800.0
2011-07-28 12:30:00,20.15,20.18,20.12,20.15,101800.0,15.5787,15.6019,15.5555,15.5787,101800.0
2011-07-28 12:35:00,20.15,20.15,20.1,20.15,182400.0,15.5787,15.5787,15.54,15.5787,182400.0
2011-07-28 12:40:00,20.15,20.25,20.15,20.22,301000.0,15.5787,15.656,15.5787,15.6328,301000.0
2011-07-28 12:45:00,20.22,20.23,20.18,20.21,107800.0,15.6328,15.6406,15.6019,15.6251,107800.0
2011-07-28 12:50:00,20.21,20.25,20.18,20.25,154800.0,15.6251,15.656,15.6019,15.656,154800.0
2011-07-28 12:55:00,20.24,20.26,20.24,20.25,214400.0,15.6483,15.6637,15.6483,15.656,214400.0
2011-07-28 13:00:00,20.25,20.28,20.24,20.25,246200.0,15.656,15.6792,15.6483,15.656,246200.0
2011-07-28 13:05:00,20.25,20.29,20.23,20.28,182200.0,15.656,15.6869,15.6406,15.6792,182200.0
2011-07-28 13:10:00,20.28,20.3,20.26,20.26,309800.0,15.6792,15.6947,15.6637,15.6637,309800.0
2011-07-28 13:15:00,20.26,20.31,20.26,20.31,222600.0,15.6637,15.7024,15.6637,15.7024,222600.0
2011-07-28 13:20:00,20.31,20.31,20.25,20.25,161600.0,15.7024,15.7024,15.656,15.656,161600.0
2011-07-28 13:25:00,20.25,20.27,20.22,20.25,151400.0,15.656,15.6715,15.6328,15.656,151400.0
2011-07-28 13:30:00,20.25,20.25,20.23,20.23,92000.0,15.656,15.656,15.6406,15.6406,92000.0
2011-07-28 13:35:00,20.23,20.24,20.18,20.2,161800.0,15.6406,15.6483,15.6019,15.6174,161800.0
2011-07-28 13:40:00,20.2,20.25,20.16,20.18,194000.0,15.6174,15.656,15.5864,15.6019,194000.0
2011-07-28 13:45:00,20.18,20.19,20.15,20.19,185800.0,15.6019,15.6096,15.5787,15.6096,185800.0
2011-07-28 13:50:00,20.2,20.21,20.12,20.12,251400.0,15.6174,15.6251,15.5555,15.5555,251400.0
2011-07-28 13:55:00,20.11,20.17,20.1,20.11,294000.0,15.5478,15.5942,15.54,15.5478,294000.0
2011-07-28 14:00:00,20.11,20.13,20.01,20.01,439800.0,15.5478,15.5632,15.4705,15.4705,439800.0
2011-07-28 14:05:00,20.01,20.04,19.99,20.0,511000.0,15.4705,15.4937,15.455,15.4627,511000.0
2011-07-28 14:10:00,20.0,20.1,19.98,20.09,645800.0,15.4627,15.54,15.4473,15.5323,645800.0
2011-07-28 14:15:00,20.09,20.09,20.0,20.0,187600.0,15.5323,15.5323,15.4627,15.4627,187600.0
2011-07-28 14:20:00,20.0,20.02,19.98,19.99,440400.0,15.4627,15.4782,15.4473,15.455,440400.0
2011-07-28 14:25:00,19.99,19.99,19.93,19.95,310800.0,15.455,15.455,15.4086,15.4241,310800.0
2011-07-28 14:30:00,19.95,20.0,19.93,19.97,471400.0,15.4241,15.4627,15.4086,15.4395,471400.0
2011-07-28 14:35:00,19.97,19.99,19.95,19.98,162800.0,15.4395,15.455,15.4241,15.4473,162800.0
2011-07-28 14:40:00,19.98,20.03,19.97,19.99,272000.0,15.4473,15.4859,15.4395,15.455,272000.0
2011-07-28 14:45:00,19.99,20.04,19.97,20.03,221600.0,15.455,15.4937,15.4395,15.4859,221600.0
2011-07-28 14:50:00,20.03,20.04,19.99,20.04,390000.0,15.4859,15.4937,15.455,15.4937,390000.0
2011-07-28 14:55:00,20.04,20.04,19.98,19.98,310200.0,15.4937,15.4937,15.4473,15.4473,310200.0
2011-07-28 15:00:00,19.98,20.0,19.95,19.96,237600.0,15.4473,15.4627,15.4241,15.4318,237600.0
2011-07-28 15:05:00,19.96,20.01,19.95,19.98,217400.0,15.4318,15.4705,15.4241,15.4473,217400.0
2011-07-28 15:10:00,19.99,20.06,19.98,20.05,406800.0,15.455,15.5091,15.4473,15.5014,406800.0
2011-07-28 15:15:00,20.05,20.05,20.0,20.02,319200.0,15.5014,15.5014,15.4627,15.4782,319200.0
2011-07-28 15:20:00,20.02,20.06,19.99,20.06,313200.0,15.4782,15.5091,15.455,15.5091,313200.0
2011-07-28 15:25:00,20.06,20.06,19.99,20.02,371600.0,15.5091,15.5091,15.455,15.4782,371600.0
2011-07-28 15:30:00,20.02,20.03,19.96,19.96,410600.0,15.4782,15.4859,15.4318,15.4318,410600.0
2011-07-28 15:35:00,19.97,19.99,19.95,19.96,461400.0,15.4395,15.455,15.4241,15.4318,461400.0
2011-07-28 15:40:00,19.96,19.96,19.89,19.9,1039200.0,15.4318,15.4318,15.3777,15.3854,1039200.0
2011-07-28 15:45:00,19.9,19.98,19.9,19.96,867600.0,15.3854,15.4473,15.3854,15.4318,867600.0
2011-07-28 15:50:00,19.95,19.99,19.91,19.98,956200.0,15.4241,15.455,15.3931,15.4473,956200.0
2011-07-28 15:55:00,19.98,20.02,19.98,20.0,1390000.0,15.4473,15.4782,15.4473,15.4627,1390000.0
2011-07-29 09:30:00,19.97,19.99,19.71,19.75,1433400.0,15.4395,15.455,15.2385,15.2694,1433400.0
2011-07-29 09:35:00,19.75,19.9,19.68,19.74,637800.0,15.2694,15.3854,15.2153,15.2617,637800.0
2011-07-29 09:40:00,19.74,19.75,19.62,19.68,1022800.0,15.2617,15.2694,15.1689,15.2153,1022800.0
2011-07-29 09:45:00,19.67,19.75,19.65,19.67,547800.0,15.2076,15.2694,15.1921,15.2076,547800.0
2011-07-29 09:50:00,19.67,19.92,19.67,19.9,657400.0,15.2076,15.4009,15.2076,15.3854,657400.0
2011-07-29 09:55:00,19.91,20.33,19.86,20.29,1433800.0,15.3931,15.7179,15.3545,15.6869,1433800.0
2011-07-29 10:00:00,20.29,20.29,20.08,20.08,816000.0,15.6869,15.6869,15.5246,15.5246,816000.0
2011-07-29 10:05:00,20.08,20.35,20.08,20.33,526800.0,15.5246,15.7333,15.5246,15.7179,526800.0
2011-07-29 10:10:00,20.33,20.4,20.3,20.31,863800.0,15.7179,15.772,15.6947,15.7024,863800.0
2011-07-29 10:15:00,20.31,20.31,20.11,20.18,412600.0,15.7024,15.7024,15.5478,15.6019,412600.0
2011-07-29 10:20:00,20.18,20.21,20.08,20.11,456600.0,15.6019,15.6251,15.5246,15.5478,456600.0
2011-07-29 10:25:00,20.11,20.11,19.93,19.96,460400.0,15.5478,15.5478,15.4086,15.4318,460400.0
2011-07-29 10:30:00,19.96,20.17,19.91,20.17,437000.0,15.4318,15.5942,15.3931,15.5942,437000.0
2011-07-29 10:35:00,20.17,20.27,20.11,20.23,583800.0,15.5942,15.6715,15.5478,15.6406,583800.0
2011-07-29 10:40:00,20.23,20.25,20.18,20.21,331400.0,15.6406,15.656,15.6019,15.6251,331400.0
2011-07-29 10:45:00,20.21,20.23,20.11,20.21,676800.0,15.6251,15.6406,15.5478,15.6251,676800.0
2011-07-29 10:50:00,20.21,20.24,20.08,20.11,453000.0,15.6251,15.6483,15.5246,15.5478,453000.0
2011-07-29 10:55:00,20.11,20.23,20.1,20.22,451200.0,15.5478,15.6406,15.54,15.6328,451200.0
2011-07-29 11:00:00,20.22,20.23,20.17,20.21,253200.0,15.6328,15.6406,15.5942,15.6251,253200.0
2011-07-29 11:05:00,20.2,20.35,20.18,20.35,353600.0,15.6174,15.7333,15.6019,15.7333,353600.0
2011-07-29 11:10:00,20.35,20.36,20.31,20.35,268000.0,15.7333,15.7411,15.7024,15.7333,268000.0
2011-07-29 11:15:00,20.35,20.43,20.35,20.42,402200.0,15.7333,15.7952,15.7333,15.7874,402200.0
2011-07-29 11:20:00,20.42,20.45,20.37,20.41,601800.0,15.7874,15.8106,15.7488,15.7797,601800.0
2011-07-29 11:25:00,20.41,20.41,20.32,20.32,205600.0,15.7797,15.7797,15.7101,15.7101,205600.0
2011-07-29 11:30:00,20.31,20.37,20.27,20.33,341200.0,15.7024,15.7488,15.6715,15.7179,341200.0
2011-07-29 11:35:00,20.34,20.34,20.27,20.28,203000.0,15.7256,15.7256,15.6715,15.6792,203000.0
2011-07-29 11:40:00,20.27,20.36,20.27,20.31,250800.0,15.6715,15.7411,15.6715,15.7024,250800.0
2011-07-29 11:45:00,20.31,20.31,20.23,20.26,295400.0,15.7024,15.7024,15.6406,15.6637,295400.0
2011-07-29 11:50:00,20.26,20.28,20.25,20.26,98400.0,15.6637,15.6792,15.656,15.6637,98400.0
2011-07-29 11:55:00,20.26,20.27,20.23,20.27,193600.0,15.6637,15.6715,15.6406,15.6715,193600.0
2011-07-29 12:00:00,20.27,20.28,20.22,20.25,125000.0,15.6715,15.6792,15.6328,15.656,125000.0
2011-07-29 12:05:00,20.24,20.26,20.23,20.26,123000.0,15.6483,15.6637,15.6406,15.6637,123000.0
2011-07-29 12:10:00,20.26,20.26,20.21,20.21,171800.0,15.6637,15.6637,15.6251,15.6251,171800.0
2011-07-29 12:15:00,20.21,20.22,20.19,20.2,303200.0,15.6251,15.6328,15.6096,15.6174,303200.0
2011-07-29 12:20:00,20.2,20.25,20.18,20.25,140400.0,15.6174,15.656,15.6019,15.656,140400.0
2011-07-29 12:25:00,20.24,20.24,20.21,20.24,180800.0,15.6483,15.6483,15.6251,15.6483,180800.0
2011-07-29 12:30:00,20.24,20.25,20.2,20.2,111800.0,15.6483,15.656,15.6174,15.6174,111800.0
2011-07-29 12:35:00,20.2,20.25,20.18,20.24,301200.0,15.6174,15.656,15.6019,15.6483,301200.0
2011-07-29 12:40:00,20.24,20.27,20.22,20.25,122200.0,15.6483,15.6715,15.6328,15.656,122200.0
2011-07-29 12:45:00,20.25,20.25,20.21,20.21,83600.0,15.656,15.656,15.6251,15.6251,83600.0
2011-07-29 12:50:00,20.21,20.22,20.17,20.17,188200.0,15.6251,15.6328,15.5942,15.5942,188200.0
2011-07-29 12:55:00,20.17,20.2,20.17,20.17,118800.0,15.5942,15.6174,15.5942,15.5942,118800.0
2011-07-29 13:00:00,20.17,20.18,20.15,20.16,119000.0,15.5942,15.6019,15.5787,15.5864,119000.0
2011-07-29 13:05:00,20.16,20.17,20.11,20.13,277000.0,15.5864,15.5942,15.5478,15.5632,277000.0
2011-07-29 13:10:00,20.13,20.13,20.1,20.11,133400.0,15.5632,15.5632,15.54,15.5478,133400.0
2011-07-29 13:15:00,20.11,20.13,20.11,20.13,160400.0,15.5478,15.5632,15.5478,15.5632,160400.0
2011-07-29 13:20:00,20.12,20.2,20.12,20.2,170600.0,15.5555,15.6174,15.5555,15.6174,170600.0
2011-07-29 13:25:00,20.19,20.19,20.15,20.16,76000.0,15.6096,15.6096,15.5787,15.5864,76000.0
2011-07-29 13:30:00,20.16,20.19,20.14,20.18,87600.0,15.5864,15.6096,15.571,15.6019,87600.0
2011-07-29 13:35:00,20.18,20.24,20.18,20.24,92200.0,15.6019,15.6483,15.6019,15.6483,92200.0
2011-07-29 13:40:00,20.24,20.25,20.23,20.24,158800.0,15.6483,15.656,15.6406,15.6483,158800.0
2011-07-29 13:45:00,20.24,20.29,20.22,20.29,255200.0,15.6483,15.6869,15.6328,15.6869,255200.0
2011-07-29 13:50:00,20.29,20.31,20.28,20.31,324000.0,15.6869,15.7024,15.6792,15.7024,324000.0
2011-07-29 13:55:00,20.3,20.35,20.3,20.34,160000.0,15.6947,15.7333,15.6947,15.7256,160000.0
2011-07-29 14:00:00,20.34,20.35,20.25,20.28,316200.0,15.7256,15.7333,15.656,15.6792,316200.0
2011-07-29 14:05:00,20.28,20.31,20.24,20.25,180600.0,15.6792,15.7024,15.6483,15.656,180600.0
2011-07-29 14:10:00,20.25,20.26,20.21,20.21,151400.0,15.656,15.6637,15.6251,15.6251,151400.0
2011-07-29 14:15:00,20.21,20.21,20.18,20.18,83400.0,15.6251,15.6251,15.6019,15.6019,83400.0
2011-07-29 14:20:00,20.19,20.2,20.17,20.19,104200.0,15.6096,15.6174,15.5942,15.6096,104200.0
2011-07-29 14:25:00,20.19,20.2,20.18,20.2,109200.0,15.6096,15.6174,15.6019,15.6174,109200.0
2011-07-29 14:30:00,20.2,20.22,20.13,20.14,270600.0,15.6174,15.6328,15.5632,15.571,270600.0
2011-07-29 14:35:00,20.14,20.16,20.11,20.15,230800.0,15.571,15.5864,15.5478,15.5787,230800.0
2011-07-29 14:40:00,20.16,20.16,20.14,20.15,543800.0,15.5864,15.5864,15.571,15.5787,543800.0
2011-07-29 14:45:00,20.14,20.15,20.13,20.15,260800.0,15.571,15.5787,15.5632,15.5787,260800.0
2011-07-29 14:50:00,20.14,20.16,20.14,20.15,249200.0,15.571,15.5864,15.571,15.5787,249200.0
2011-07-29 14:55:00,20.15,20.16,20.14,20.15,355800.0,15.5787,15.5864,15.571,15.5787,355800.0
2011-07-29 15:00:00,20.15,20.16,20.13,20.14,287800.0,15.5787,15.5864,15.5632,15.571,287800.0
2011-07-29 15:05:00,20.14,20.14,20.13,20.14,147200.0,15.571,15.571,15.5632,15.571,147200.0
2011-07-29 15:10:00,20.14,20.14,20.1,20.11,269200.0,15.571,15.571,15.54,15.5478,269200.0
2011-07-29 15:15:00,20.11,20.11,20.08,20.09,330800.0,15.5478,15.5478,15.5246,15.5323,330800.0
2011-07-29 15:20:00,20.09,20.1,20.06,20.08,363600.0,15.5323,15.54,15.5091,15.5246,363600.0
2011-07-29 15:25:00,20.08,20.09,20.06,20.08,351600.0,15.5246,15.5323,15.5091,15.5246,351600.0
2011-07-29 15:30:00,20.07,20.08,20.0,20.01,561600.0,15.5169,15.5246,15.4627,15.4705,561600.0
2011-07-29 15:35:00,20.02,20.05,20.01,20.04,512200.0,15.4782,15.5014,15.4705,15.4937,512200.0
2011-07-29 15:40:00,20.05,20.08,20.05,20.07,419800.0,15.5014,15.5246,15.5014,15.5169,419800.0
2011-07-29 15:45:00,20.07,20.07,20.0,20.04,927600.0,15.5169,15.5169,15.4627,15.4937,927600.0
2011-07-29 15:50:00,20.04,20.07,20.0,20.07,748800.0,15.4937,15.5169,15.4627,15.5169,748800.0
2011-07-29 15:55:00,20.07,20.11,20.04,20.05,2005400.0,15.5169,15.5478,15.4937,15.5014,2005400.0
2011-08-01 09:30:00,20.23,20.39,20.21,20.23,585600.0,15.6406,15.7643,15.6251,15.6406,585600.0
2011-08-01 09:35:00,20.22,20.23,20.11,20.14,305000.0,15.6328,15.6406,15.5478,15.571,305000.0
2011-08-01 09:40:00,20.12,20.16,20.06,20.14,317200.0,15.5555,15.5864,15.5091,15.571,317200.0
2011-08-01 09:45:00,20.14,20.16,20.06,20.07,141200.0,15.571,15.5864,15.5091,15.5169,141200.0
2011-08-01 09:50:00,20.07,20.07,20.0,20.0,326000.0,15.5169,15.5169,15.4627,15.4627,326000.0
2011-08-01 09:55:00,20.0,20.03,19.95,19.96,264200.0,15.4627,15.4859,15.4241,15.4318,264200.0
2011-08-01 10:00:00,19.96,19.97,19.75,19.78,605600.0,15.4318,15.4395,15.2694,15.2926,605600.0
2011-08-01 10:05:00,19.78,19.92,19.74,19.86,306200.0,15.2926,15.4009,15.2617,15.3545,306200.0
2011-08-01 10:10:00,19.86,19.87,19.78,19.83,249200.0,15.3545,15.3622,15.2926,15.3313,249200.0
2011-08-01 10:15:00,19.86,19.93,19.84,19.92,261800.0,15.3545,15.4086,15.339,15.4009,261800.0
2011-08-01 10:20:00,19.92,19.93,19.86,19.86,159600.0,15.4009,15.4086,15.3545,15.3545,159600.0
2011-08-01 10:25:00,19.86,19.92,19.84,19.86,130200.0,15.3545,15.4009,15.339,15.3545,130200.0
2011-08-01 10:30:00,19.85,19.88,19.79,19.85,381800.0,15.3468,15.37,15.3004,15.3468,381800.0
2011-08-01 10:35:00,19.85,19.86,19.82,19.84,142800.0,15.3468,15.3545,15.3236,15.339,142800.0
2011-08-01 10:40:00,19.84,19.84,19.78,19.81,215000.0,15.339,15.339,15.2926,15.3158,215000.0
2011-08-01 10:45:00,19.81,19.88,19.81,19.86,96600.0,15.3158,15.37,15.3158,15.3545,96600.0
2011-08-01 10:50:00,19.87,19.88,19.84,19.86,158800.0,15.3622,15.37,15.339,15.3545,158800.0
2011-08-01 10:55:00,19.86,19.86,19.83,19.84,90000.0,15.3545,15.3545,15.3313,15.339,90000.0
2011-08-01 11:00:00,19.84,19.86,19.79,19.81,160600.0,15.339,15.3545,15.3004,15.3158,160600.0
2011-08-01 11:05:00,19.81,19.81,19.75,19.81,220400.0,15.3158,15.3158,15.2694,15.3158,220400.0
2011-08-01 11:10:00,19.8,19.87,19.79,19.85,240400.0,15.3081,15.3622,15.3004,15.3468,240400.0
2011-08-01 11:15:00,19.85,19.89,19.83,19.85,179000.0,15.3468,15.3777,15.3313,15.3468,179000.0
2011-08-01 11:20:00,19.85,19.9,19.85,19.87,74400.0,15.3468,15.3854,15.3468,15.3622,74400.0
2011-08-01 11:25:00,19.88,19.95,19.87,19.94,165800.0,15.37,15.4241,15.3622,15.4163,165800.0
2011-08-01 11:30:00,19.93,19.93,19.84,19.85,231800.0,15.4086,15.4086,15.339,15.3468,231800.0
2011-08-01 11:35:00,19.85,19.85,19.76,19.79,417200.0,15.3468,15.3468,15.2772,15.3004,417200.0
2011-08-01 11:40:00,19.79,19.82,19.77,19.8,190000.0,15.3004,15.3236,15.2849,15.3081,190000.0
2011-08-01 11:45:00,19.8,19.86,19.79,19.81,153800.0,15.3081,15.3545,15.3004,15.3158,153800.0
2011-08-01 11:50:00,19.82,19.84,19.81,19.83,147600.0,15.3236,15.339,15.3158,15.3313,147600.0
2011-08-01 11:55:00,19.83,19.84,19.79,19.8,136400.0,15.3313,15.339,15.3004,15.3081,136400.0
2011-08-01 12:00:00,19.8,19.81,19.75,19.79,169000.0,15.3081,15.3158,15.2694,15.3004,169000.0
2011-08-01 12:05:00,19.79,19.8,19.75,19.75,168400.0,15.3004,15.3081,15.2694,15.2694,168400.0
2011-08-01 12:10:00,19.76,19.77,19.72,19.75,247800.0,15.2772,15.2849,15.2463,15.2694,247800.0
2011-08-01 12:15:00,19.75,19.77,19.73,19.73,233400.0,15.2694,15.2849,15.254,15.254,233400.0
2011-08-01 12:20:00,19.74,19.78,19.73,19.74,191800.0,15.2617,15.2926,15.254,15.2617,191800.0
2011-08-01 12:25:00,19.75,19.77,19.74,19.74,138800.0,15.2694,15.2849,15.2617,15.2617,138800.0
2011-08-01 12:30:00,19.74,19.77,19.73,19.77,142800.0,15.2617,15.2849,15.254,15.2849,142800.0
2011-08-01 12:35:00,19.77,19.78,19.75,19.77,154000.0,15.2849,15.2926,15.2694,15.2849,154000.0
2011-08-01 12:40:00,19.77,19.78,19.73,19.75,91400.0,15.2849,15.2926,15.254,15.2694,91400.0
2011-08-01 12:45:00,19.75,19.75,19.73,19.75,90200.0,15.2694,15.2694,15.254,15.2694,90200.0
2011-08-01 12:50:00,19.74,19.79,19.73,19.78,67400.0,15.2617,15.3004,15.254,15.2926,67400.0
2011-08-01 12:55:00,19.78,19.8,19.77,19.77,72200.0,15.2926,15.3081,15.2849,15.2849,72200.0
2011-08-01 13:00:00,19.77,19.78,19.74,19.75,108600.0,15.2849,15.2926,15.2617,15.2694,108600.0
2011-08-01 13:05:00,19.75,19.75,19.71,19.73,106800.0,15.2694,15.2694,15.2385,15.254,106800.0
2011-08-01 13:10:00,19.73,19.74,19.72,19.74,60200.0,15.254,15.2617,15.2463,15.2617,60200.0
2011-08-01 13:15:00,19.74,19.75,19.72,19.74,83200.0,15.2617,15.2694,15.2463,15.2617,83200.0
2011-08-01 13:20:00,19.75,19.78,19.75,19.75,72000.0,15.2694,15.2926,15.2694,15.2694,72000.0
2011-08-01 13:25:00,19.75,19.78,19.74,19.75,66800.0,15.2694,15.2926,15.2617,15.2694,66800.0
2011-08-01 13:30:00,19.75,19.77,19.74,19.75,87400.0,15.2694,15.2849,15.2617,15.2694,87400.0
2011-08-01 13:35:00,19.75,19.75,19.73,19.75,83000.0,15.2694,15.2694,15.254,15.2694,83000.0
2011-08-01 13:40:00,19.75,19.75,19.73,19.73,116200.0,15.2694,15.2694,15.254,15.254,116200.0
2011-08-01 13:45:00,19.73,19.74,19.71,19.72,104400.0,15.254,15.2617,15.2385,15.2463,104400.0
2011-08-01 13:50:00,19.72,19.73,19.71,19.73,61400.0,15.2463,15.254,15.2385,15.254,61400.0
2011-08-01 13:55:00,19.73,19.73,19.73,19.73,140000.0,15.254,15.254,15.254,15.254,140000.0
2011-08-01 14:00:00,19.73,19.73,19.71,19.72,229800.0,15.254,15.254,15.2385,15.2463,229800.0
2011-08-01 14:05:00,19.72,19.72,19.68,19.68,126600.0,15.2463,15.2463,15.2153,15.2153,126600.0
2011-08-01 14:10:00,19.68,19.68,19.65,19.65,141000.0,15.2153,15.2153,15.1921,15.1921,141000.0
2011-08-01 14:15:00,19.65,19.7,19.65,19.7,167200.0,15.1921,15.2308,15.1921,15.2308,167200.0
2011-08-01 14:20:00,19.69,19.72,19.67,19.7,164800.0,15.2231,15.2463,15.2076,15.2308,164800.0
2011-08-01 14:25:00,19.7,19.72,19.69,19.7,132400.0,15.2308,15.2463,15.2231,15.2308,132400.0
2011-08-01 14:30:00,19.69,19.73,19.67,19.72,152800.0,15.2231,15.254,15.2076,15.2463,152800.0
2011-08-01 14:35:00,19.73,19.74,19.7,19.74,91600.0,15.254,15.2617,15.2308,15.2617,91600.0
2011-08-01 14:40:00,19.74,19.75,19.73,19.74,108600.0,15.2617,15.2694,15.254,15.2617,108600.0
2011-08-01 14:45:00,19.75,19.81,19.75,19.79,142200.0,15.2694,15.3158,15.2694,15.3004,142200.0
2011-08-01 14:50:00,19.79,19.82,19.77,19.82,73200.0,15.3004,15.3236,15.2849,15.3236,73200.0
2011-08-01 14:55:00,19.81,19.86,19.81,19.86,200000.0,15.3158,15.3545,15.3158,15.3545,200000.0
2011-08-01 15:00:00,19.86,19.9,19.85,19.86,187400.0,15.3545,15.3854,15.3468,15.3545,187400.0
2011-08-01 15:05:00,19.87,19.88,19.85,19.87,169400.0,15.3622,15.37,15.3468,15.3622,169400.0
2011-08-01 15:10:00,19.88,19.88,19.86,19.88,154400.0,15.37,15.37,15.3545,15.37,154400.0
2011-08-01 15:15:00,19.88,19.88,19.83,19.86,128000.0,15.37,15.37,15.3313,15.3545,128000.0
2011-08-01 15:20:00,19.86,19.88,19.85,19.86,116400.0,15.3545,15.37,15.3468,15.3545,116400.0
2011-08-01 15:25:00,19.87,19.9,19.86,19.89,178800.0,15.3622,15.3854,15.3545,15.3777,178800.0
2011-08-01 15:30:00,19.89,19.89,19.83,19.83,263400.0,15.3777,15.3777,15.3313,15.3313,263400.0
2011-08-01 15:35:00,19.83,19.89,19.81,19.89,372000.0,15.3313,15.3777,15.3158,15.3777,372000.0
2011-08-01 15:40:00,19.89,19.93,19.88,19.92,416000.0,15.3777,15.4086,15.37,15.4009,416000.0
2011-08-01 15:45:00,19.92,19.94,19.9,19.93,452200.0,15.4009,15.4163,15.3854,15.4086,452200.0
2011-08-01 15:50:00,19.93,19.94,19.83,19.85,536000.0,15.4086,15.4163,15.3313,15.3468,536000.0
2011-08-01 15:55:00,19.85,19.9,19.85,19.9,398400.0,15.3468,15.3854,15.3468,15.3854,398400.0
2011-08-02 09:30:00,19.72,19.8,19.7,19.74,460000.0,15.2463,15.3081,15.2308,15.2617,460000.0
2011-08-02 09:35:00,19.75,19.75,19.69,19.71,135200.0,15.2694,15.2694,15.2231,15.2385,135200.0
2011-08-02 09:40:00,19.71,19.72,19.68,19.71,259800.0,15.2385,15.2463,15.2153,15.2385,259800.0
2011-08-02 09:45:00,19.71,19.76,19.7,19.75,288000.0,15.2385,15.2772,15.2308,15.2694,288000.0
2011-08-02 09:50:00,19.75,19.75,19.7,19.71,147800.0,15.2694,15.2694,15.2308,15.2385,147800.0
2011-08-02 09:55:00,19.71,19.75,19.7,19.74,110200.0,15.2385,15.2694,15.2308,15.2617,110200.0
2011-08-02 10:00:00,19.75,19.79,19.74,19.78,239800.0,15.2694,15.3004,15.2617,15.2926,239800.0
2011-08-02 10:05:00,19.77,19.79,19.74,19.75,172000.0,15.2849,15.3004,15.2617,15.2694,172000.0
2011-08-02 10:10:00,19.75,19.81,19.75,19.79,185400.0,15.2694,15.3158,15.2694,15.3004,185400.0
2011-08-02 10:15:00,19.79,19.79,19.71,19.72,104600.0,15.3004,15.3004,15.2385,15.2463,104600.0
2011-08-02 10:20:00,19.72,19.75,19.7,19.75,83400.0,15.2463,15.2694,15.2308,15.2694,83400.0
2011-08-02 10:25:00,19.75,19.76,19.71,19.73,81400.0,15.2694,15.2772,15.2385,15.254,81400.0
2011-08-02 10:30:00,19.73,19.73,19.7,19.72,108000.0,15.254,15.254,15.2308,15.2463,108000.0
2011-08-02 10:35:00,19.73,19.79,19.73,19.79,162600.0,15.254,15.3004,15.254,15.3004,162600.0
2011-08-02 10:40:00,19.78,19.83,19.78,19.82,197200.0,15.2926,15.3313,15.2926,15.3236,197200.0
2011-08-02 10:45:00,19.82,19.82,19.74,19.77,235800.0,15.3236,15.3236,15.2617,15.2849,235800.0
2011-08-02 10:50:00,19.77,19.79,19.73,19.73,117600.0,15.2849,15.3004,15.254,15.254,117600.0
2011-08-02 10:55:00,19.73,19.75,19.71,19.72,99200.0,15.254,15.2694,15.2385,15.2463,99200.0
2011-08-02 11:00:00,19.72,19.74,19.69,19.73,157200.0,15.2463,15.2617,15.2231,15.254,157200.0
2011-08-02 11:05:00,19.73,19.75,19.68,19.68,139400.0,15.254,15.2694,15.2153,15.2153,139400.0
2011-08-02 11:10:00,19.68,19.69,19.61,19.65,269600.0,15.2153,15.2231,15.1612,15.1921,269600.0
2011-08-02 11:15:00,19.65,19.67,19.63,19.63,103400.0,15.1921,15.2076,15.1767,15.1767,103400.0
2011-08-02 11:20:00,19.63,19.66,19.6,19.66,132600.0,15.1767,15.1999,15.1535,15.1999,132600.0
2011-08-02 11:25:00,19.67,19.71,19.65,19.7,232800.0,15.2076,15.2385,15.1921,15.2308,232800.0
2011-08-02 11:30:00,19.69,19.71,19.67,19.67,124800.0,15.2231,15.2385,15.2076,15.2076,124800.0
2011-08-02 11:35:00,19.68,19.71,19.68,19.7,79800.0,15.2153,15.2385,15.2153,15.2308,79800.0
2011-08-02 11:40:00,19.7,19.7,19.66,19.68,92200.0,15.2308,15.2308,15.1999,15.2153,92200.0
2011-08-02 11:45:00,19.68,19.68,19.64,19.64,105400.0,15.2153,15.2153,15.1844,15.1844,105400.0
2011-08-02 11:50:00,19.64,19.65,19.61,19.61,202400.0,15.1844,15.1921,15.1612,15.1612,202400.0
2011-08-02 11:55:00,19.61,19.61,19.58,19.6,209000.0,15.1612,15.1612,15.138,15.1535,209000.0
2011-08-02 12:00:00,19.6,19.61,19.59,19.6,91200.0,15.1535,15.1612,15.1457,15.1535,91200.0
2011-08-02 12:05:00,19.6,19.64,19.6,19.63,240800.0,15.1535,15.1844,15.1535,15.1767,240800.0
2011-08-02 12:10:00,19.63,19.65,19.61,19.65,90200.0,15.1767,15.1921,15.1612,15.1921,90200.0
2011-08-02 12:15:00,19.65,19.67,19.64,19.66,66600.0,15.1921,15.2076,15.1844,15.1999,66600.0
2011-08-02 12:20:00,19.66,19.7,19.66,19.68,132200.0,15.1999,15.2308,15.1999,15.2153,132200.0
2011-08-02 12:25:00,19.68,19.68,19.66,19.66,117000.0,15.2153,15.2153,15.1999,15.1999,117000.0
2011-08-02 12:30:00,19.66,19.66,19.6,19.6,196000.0,15.1999,15.1999,15.1535,15.1535,196000.0
2011-08-02 12:35:00,19.61,19.61,19.55,19.58,127200.0,15.1612,15.1612,15.1148,15.138,127200.0
2011-08-02 12:40:00,19.58,19.6,19.56,19.57,80600.0,15.138,15.1535,15.1226,15.1303,80600.0
2011-08-02 12:45:00,19.57,19.58,19.5,19.53,265000.0,15.1303,15.138,15.0762,15.0994,265000.0
2011-08-02 12:50:00,19.53,19.55,19.51,19.52,151200.0,15.0994,15.1148,15.0839,15.0916,151200.0
2011-08-02 12:55:00,19.52,19.53,19.5,19.51,205400.0,15.0916,15.0994,15.0762,15.0839,205400.0
2011-08-02 13:00:00,19.51,19.54,19.5,19.5,208800.0,15.0839,15.1071,15.0762,15.0762,208800.0
2011-08-02 13:05:00,19.5,19.54,19.49,19.53,129000.0,15.0762,15.1071,15.0684,15.0994,129000.0
2011-08-02 13:10:00,19.53,19.55,19.51,19.52,133600.0,15.0994,15.1148,15.0839,15.0916,133600.0
2011-08-02 13:15:00,19.52,19.52,19.49,19.5,147000.0,15.0916,15.0916,15.0684,15.0762,147000.0
2011-08-02 13:20:00,19.5,19.52,19.5,19.52,116200.0,15.0762,15.0916,15.0762,15.0916,116200.0
2011-08-02 13:25:00,19.52,19.54,19.51,19.54,76800.0,15.0916,15.1071,15.0839,15.1071,76800.0
2011-08-02 13:30:00,19.53,19.55,19.51,19.53,63800.0,15.0994,15.1148,15.0839,15.0994,63800.0
2011-08-02 13:35:00,19.53,19.53,19.45,19.48,214800.0,15.0994,15.0994,15.0375,15.0607,214800.0
2011-08-02 13:40:00,19.48,19.49,19.43,19.44,105400.0,15.0607,15.0684,15.022,15.0298,105400.0
2011-08-02 13:45:00,19.43,19.46,19.4,19.43,135600.0,15.022,15.0452,14.9988,15.022,135600.0
2011-08-02 13:50:00,19.43,19.43,19.4,19.4,89200.0,15.022,15.022,14.9988,14.9988,89200.0
2011-08-02 13:55:00,19.4,19.4,19.33,19.36,280200.0,14.9988,14.9988,14.9447,14.9679,280200.0
2011-08-02 14:00:00,19.36,19.4,19.35,19.38,156200.0,14.9679,14.9988,14.9602,14.9834,156200.0
2011-08-02 14:05:00,19.37,19.4,19.37,19.38,99800.0,14.9757,14.9988,14.9757,14.9834,99800.0
2011-08-02 14:10:00,19.38,19.43,19.38,19.43,126400.0,14.9834,15.022,14.9834,15.022,126400.0
2011-08-02 14:15:00,19.43,19.47,19.42,19.47,67800.0,15.022,15.053,15.0143,15.053,67800.0
2011-08-02 14:20:00,19.48,19.49,19.46,19.47,149800.0,15.0607,15.0684,15.0452,15.053,149800.0
2011-08-02 14:25:00,19.46,19.48,19.44,19.45,189000.0,15.0452,15.0607,15.0298,15.0375,189000.0
2011-08-02 14:30:00,19.45,19.48,19.45,19.48,202000.0,15.0375,15.0607,15.0375,15.0607,202000.0
2011-08-02 14:35:00,19.48,19.48,19.45,19.47,188000.0,15.0607,15.0607,15.0375,15.053,188000.0
2011-08-02 14:40:00,19.47,19.48,19.46,19.48,214400.0,15.053,15.0607,15.0452,15.0607,214400.0
2011-08-02 14:45:00,19.48,19.5,19.47,19.48,182400.0,15.0607,15.0762,15.053,15.0607,182400.0
2011-08-02 14:50:00,19.48,19.51,19.48,19.51,77000.0,15.0607,15.0839,15.0607,15.0839,77000.0
2011-08-02 14:55:00,19.51,19.54,19.5,19.54,138600.0,15.0839,15.1071,15.0762,15.1071,138600.0
2011-08-02 15:00:00,19.55,19.56,19.54,19.54,134400.0,15.1148,15.1226,15.1071,15.1071,134400.0
2011-08-02 15:05:00,19.55,19.57,19.54,19.55,94200.0,15.1148,15.1303,15.1071,15.1148,94200.0
2011-08-02 15:10:00,19.55,19.55,19.5,19.51,111400.0,15.1148,15.1148,15.0762,15.0839,111400.0
2011-08-02 15:15:00,19.51,19.53,19.48,19.48,140200.0,15.0839,15.0994,15.0607,15.0607,140200.0
2011-08-02 15:20:00,19.48,19.49,19.43,19.43,166600.0,15.0607,15.0684,15.022,15.022,166600.0
2011-08-02 15:25:00,19.43,19.43,19.4,19.42,325400.0,15.022,15.022,14.9988,15.0143,325400.0
2011-08-02 15:30:00,19.42,19.44,19.41,19.44,333200.0,15.0143,15.0298,15.0066,15.0298,333200.0
2011-08-02 15:35:00,19.43,19.45,19.42,19.42,250600.0,15.022,15.0375,15.0143,15.0143,250600.0
2011-08-02 15:40:00,19.43,19.43,19.38,19.38,666000.0,15.022,15.022,14.9834,14.9834,666000.0
2011-08-02 15:45:00,19.38,19.4,19.36,19.36,397200.0,14.9834,14.9988,14.9679,14.9679,397200.0
2011-08-02 15:50:00,19.36,19.36,19.31,19.33,765400.0,14.9679,14.9679,14.9293,14.9447,765400.0
2011-08-02 15:55:00,19.33,19.35,19.29,19.3,878600.0,14.9447,14.9602,14.9138,14.9215,878600.0
2011-08-03 09:30:00,19.31,19.47,19.28,19.45,337800.0,14.9293,15.053,14.9061,15.0375,337800.0
2011-08-03 09:35:00,19.45,19.45,19.3,19.3,100200.0,15.0375,15.0375,14.9215,14.9215,100200.0
2011-08-03 09:40:00,19.31,19.34,19.28,19.31,110600.0,14.9293,14.9525,14.9061,14.9293,110600.0
2011-08-03 09:45:00,19.33,19.36,19.3,19.36,148200.0,14.9447,14.9679,14.9215,14.9679,148200.0
2011-08-03 09:50:00,19.36,19.43,19.35,19.43,110200.0,14.9679,15.022,14.9602,15.022,110200.0
2011-08-03 09:55:00,19.42,19.48,19.4,19.48,183400.0,15.0143,15.0607,14.9988,15.0607,183400.0
2011-08-03 10:00:00,19.48,19.5,19.37,19.41,221000.0,15.0607,15.0762,14.9757,15.0066,221000.0
2011-08-03 10:05:00,19.4,19.41,19.35,19.4,95000.0,14.9988,15.0066,14.9602,14.9988,95000.0
2011-08-03 10:10:00,19.4,19.43,19.36,19.38,116000.0,14.9988,15.022,14.9679,14.9834,116000.0
2011-08-03 10:15:00,19.38,19.38,19.33,19.33,89400.0,14.9834,14.9834,14.9447,14.9447,89400.0
2011-08-03 10:20:00,19.34,19.34,19.2,19.22,290200.0,14.9525,14.9525,14.8442,14.8597,290200.0
2011-08-03 10:25:00,19.22,19.29,19.21,19.22,118400.0,14.8597,14.9138,14.852,14.8597,118400.0
2011-08-03 10:30:00,19.22,19.23,19.07,19.07,329800.0,14.8597,14.8674,14.7437,14.7437,329800.0
2011-08-03 10:35:00,19.07,19.1,18.99,19.07,605800.0,14.7437,14.7669,14.6819,14.7437,605800.0
2011-08-03 10:40:00,19.06,19.07,19.0,19.06,314200.0,14.736,14.7437,14.6896,14.736,314200.0
2011-08-03 10:45:00,19.06,19.07,19.0,19.03,162800.0,14.736,14.7437,14.6896,14.7128,162800.0
2011-08-03 10:50:00,19.03,19.16,19.02,19.16,226600.0,14.7128,14.8133,14.7051,14.8133,226600.0
2011-08-03 10:55:00,19.16,19.18,19.11,19.18,118800.0,14.8133,14.8288,14.7746,14.8288,118800.0
2011-08-03 11:00:00,19.18,19.27,19.17,19.18,219800.0,14.8288,14.8983,14.821,14.8288,219800.0
2011-08-03 11:05:00,19.18,19.21,19.14,19.16,141000.0,14.8288,14.852,14.7978,14.8133,141000.0
2011-08-03 11:10:00,19.16,19.3,19.14,19.25,385600.0,14.8133,14.9215,14.7978,14.8829,385600.0
2011-08-03 11:15:00,19.26,19.33,19.23,19.32,195800.0,14.8906,14.9447,14.8674,14.937,195800.0
2011-08-03 11:20:00,19.32,19.33,19.25,19.28,248200.0,14.937,14.9447,14.8829,14.9061,248200.0
2011-08-03 11:25:00,19.27,19.3,19.25,19.29,149000.0,14.8983,14.9215,14.8829,14.9138,149000.0
2011-08-03 11:30:00,19.29,19.32,19.28,19.31,157200.0,14.9138,14.937,14.9061,14.9293,157200.0
2011-08-03 11:35:00,19.31,19.39,19.3,19.38,211000.0,14.9293,14.9911,14.9215,14.9834,211000.0
2011-08-03 11:40:00,19.37,19.37,19.25,19.27,179400.0,14.9757,14.9757,14.8829,14.8983,179400.0
2011-08-03 11:45:00,19.27,19.31,19.27,19.31,68000.0,14.8983,14.9293,14.8983,14.9293,68000.0
2011-08-03 11:50:00,19.31,19.32,19.28,19.32,198200.0,14.9293,14.937,14.9061,14.937,198200.0
2011-08-03 11:55:00,19.32,19.35,19.28,19.28,59200.0,14.937,14.9602,14.9061,14.9061,59200.0
2011-08-03 12:00:00,19.29,19.29,19.24,19.28,292000.0,14.9138,14.9138,14.8751,14.9061,292000.0
2011-08-03 12:05:00,19.28,19.33,19.28,19.33,280600.0,14.9061,14.9447,14.9061,14.9447,280600.0
2011-08-03 12:10:00,19.33,19.33,19.29,19.33,155000.0,14.9447,14.9447,14.9138,14.9447,155000.0
2011-08-03 12:15:00,19.33,19.33,19.25,19.27,142200.0,14.9447,14.9447,14.8829,14.8983,142200.0
2011-08-03 12:20:00,19.27,19.31,19.26,19.31,142400.0,14.8983,14.9293,14.8906,14.9293,142400.0
2011-08-03 12:25:00,19.31,19.31,19.27,19.29,323600.0,14.9293,14.9293,14.8983,14.9138,323600.0
2011-08-03 12:30:00,19.29,19.29,19.23,19.25,230600.0,14.9138,14.9138,14.8674,14.8829,230600.0
2011-08-03 12:35:00,19.25,19.3,19.25,19.29,241000.0,14.8829,14.9215,14.8829,14.9138,241000.0
2011-08-03 12:40:00,19.29,19.3,19.27,19.3,168400.0,14.9138,14.9215,14.8983,14.9215,168400.0
2011-08-03 12:45:00,19.31,19.36,19.31,19.36,163800.0,14.9293,14.9679,14.9293,14.9679,163800.0
2011-08-03 12:50:00,19.36,19.39,19.36,19.38,119000.0,14.9679,14.9911,14.9679,14.9834,119000.0
2011-08-03 12:55:00,19.38,19.38,19.34,19.35,84000.0,14.9834,14.9834,14.9525,14.9602,84000.0
2011-08-03 13:00:00,19.34,19.34,19.28,19.28,77000.0,14.9525,14.9525,14.9061,14.9061,77000.0
2011-08-03 13:05:00,19.28,19.32,19.28,19.3,35600.0,14.9061,14.937,14.9061,14.9215,35600.0
2011-08-03 13:10:00,19.3,19.34,19.29,19.33,76600.0,14.9215,14.9525,14.9138,14.9447,76600.0
2011-08-03 13:15:00,19.33,19.35,19.3,19.31,40600.0,14.9447,14.9602,14.9215,14.9293,40600.0
2011-08-03 13:20:00,19.31,19.38,19.29,19.37,75000.0,14.9293,14.9834,14.9138,14.9757,75000.0
2011-08-03 13:25:00,19.36,19.36,19.33,19.36,37800.0,14.9679,14.9679,14.9447,14.9679,37800.0
2011-08-03 13:30:00,19.36,19.43,19.36,19.43,121000.0,14.9679,15.022,14.9679,15.022,121000.0
2011-08-03 13:35:00,19.42,19.47,19.4,19.47,79600.0,15.0143,15.053,14.9988,15.053,79600.0
2011-08-03 13:40:00,19.47,19.51,19.46,19.49,197800.0,15.053,15.0839,15.0452,15.0684,197800.0
2011-08-03 13:45:00,19.49,19.53,19.48,19.48,136000.0,15.0684,15.0994,15.0607,15.0607,136000.0
2011-08-03 13:50:00,19.48,19.48,19.43,19.46,114600.0,15.0607,15.0607,15.022,15.0452,114600.0
2011-08-03 13:55:00,19.46,19.48,19.45,19.47,196000.0,15.0452,15.0607,15.0375,15.053,196000.0
2011-08-03 14:00:00,19.47,19.54,19.47,19.54,189000.0,15.053,15.1071,15.053,15.1071,189000.0
2011-08-03 14:05:00,19.54,19.54,19.45,19.46,119600.0,15.1071,15.1071,15.0375,15.0452,119600.0
2011-08-03 14:10:00,19.46,19.5,19.46,19.5,74200.0,15.0452,15.0762,15.0452,15.0762,74200.0
2011-08-03 14:15:00,19.5,19.5,19.42,19.42,113200.0,15.0762,15.0762,15.0143,15.0143,113200.0
2011-08-03 14:20:00,19.42,19.47,19.4,19.46,135200.0,15.0143,15.053,14.9988,15.0452,135200.0
2011-08-03 14:25:00,19.45,19.47,19.42,19.43,241600.0,15.0375,15.053,15.0143,15.022,241600.0
2011-08-03 14:30:00,19.43,19.45,19.4,19.41,91600.0,15.022,15.0375,14.9988,15.0066,91600.0
2011-08-03 14:35:00,19.41,19.43,19.4,19.41,78800.0,15.0066,15.022,14.9988,15.0066,78800.0
2011-08-03 14:40:00,19.41,19.46,19.41,19.46,147400.0,15.0066,15.0452,15.0066,15.0452,147400.0
2011-08-03 14:45:00,19.46,19.47,19.42,19.47,108200.0,15.0452,15.053,15.0143,15.053,108200.0
2011-08-03 14:50:00,19.46,19.47,19.44,19.46,46600.0,15.0452,15.053,15.0298,15.0452,46600.0
2011-08-03 14:55:00,19.46,19.49,19.43,19.46,107600.0,15.0452,15.0684,15.022,15.0452,107600.0
2011-08-03 15:00:00,19.46,19.5,19.46,19.5,158800.0,15.0452,15.0762,15.0452,15.0762,158800.0
2011-08-03 15:05:00,19.5,19.5,19.46,19.46,81000.0,15.0762,15.0762,15.0452,15.0452,81000.0
2011-08-03 15:10:00,19.45,19.48,19.45,19.46,127200.0,15.0375,15.0607,15.0375,15.0452,127200.0
2011-08-03 15:15:00,19.46,19.55,19.46,19.55,241400.0,15.0452,15.1148,15.0452,15.1148,241400.0
2011-08-03 15:20:00,19.55,19.6,19.54,19.58,290200.0,15.1148,15.1535,15.1071,15.138,290200.0
2011-08-03 15:25:00,19.58,19.61,19.57,19.58,174600.0,15.138,15.1612,15.1303,15.138,174600.0
2011-08-03 15:30:00,19.57,19.59,19.53,19.54,227400.0,15.1303,15.1457,15.0994,15.1071,227400.0
2011-08-03 15:35:00,19.55,19.57,19.53,19.56,161600.0,15.1148,15.1303,15.0994,15.1226,161600.0
2011-08-03 15:40:00,19.56,19.63,19.56,19.61,345400.0,15.1226,15.1767,15.1226,15.1612,345400.0
2011-08-03 15:45:00,19.6,19.63,19.58,19.61,332800.0,15.1535,15.1767,15.138,15.1612,332800.0
2011-08-03 15:50:00,19.61,19.65,19.61,19.64,561000.0,15.1612,15.1921,15.1612,15.1844,561000.0
2011-08-03 15:55:00,19.63,19.66,19.61,19.64,556200.0,15.1767,15.1999,15.1612,15.1844,556200.0
2011-08-04 09:30:00,19.38,19.46,19.28,19.45,225400.0,14.9834,15.0452,14.9061,15.0375,225400.0
2011-08-04 09:35:00,19.45,19.49,19.4,19.48,144800.0,15.0375,15.0684,14.9988,15.0607,144800.0
2011-08-04 09:40:00,19.48,19.58,19.47,19.5,208000.0,15.0607,15.138,15.053,15.0762,208000.0
2011-08-04 09:45:00,19.5,19.56,19.48,19.49,180400.0,15.0762,15.1226,15.0607,15.0684,180400.0
2011-08-04 09:50:00,19.49,19.5,19.39,19.43,315600.0,15.0684,15.0762,14.9911,15.022,315600.0
2011-08-04 09:55:00,19.43,19.47,19.4,19.41,146600.0,15.022,15.053,14.9988,15.0066,146600.0
2011-08-04 10:00:00,19.41,19.45,19.38,19.38,139200.0,15.0066,15.0375,14.9834,14.9834,139200.0
2011-08-04 10:05:00,19.38,19.39,19.31,19.34,137600.0,14.9834,14.9911,14.9293,14.9525,137600.0
2011-08-04 10:10:00,19.33,19.34,19.27,19.3,109600.0,14.9447,14.9525,14.8983,14.9215,109600.0
2011-08-04 10:15:00,19.3,19.3,19.22,19.22,223800.0,14.9215,14.9215,14.8597,14.8597,223800.0
2011-08-04 10:20:00,19.22,19.28,19.21,19.25,144000.0,14.8597,14.9061,14.852,14.8829,144000.0
2011-08-04 10:25:00,19.25,19.34,19.25,19.28,148400.0,14.8829,14.9525,14.8829,14.9061,148400.0
2011-08-04 10:30:00,19.28,19.36,19.25,19.28,153000.0,14.9061,14.9679,14.8829,14.9061,153000.0
2011-08-04 10:35:00,19.28,19.29,19.21,19.23,131800.0,14.9061,14.9138,14.852,14.8674,131800.0
2011-08-04 10:40:00,19.23,19.23,19.11,19.14,346000.0,14.8674,14.8674,14.7746,14.7978,346000.0
2011-08-04 10:45:00,19.14,19.14,19.06,19.14,330000.0,14.7978,14.7978,14.736,14.7978,330000.0
2011-08-04 10:50:00,19.13,19.14,19.06,19.08,257400.0,14.7901,14.7978,14.736,14.7514,257400.0
2011-08-04 10:55:00,19.08,19.13,19.05,19.1,284400.0,14.7514,14.7901,14.7283,14.7669,284400.0
2011-08-04 11:00:00,19.11,19.16,19.05,19.15,265600.0,14.7746,14.8133,14.7283,14.8056,265600.0
2011-08-04 11:05:00,19.15,19.2,19.13,19.16,232200.0,14.8056,14.8442,14.7901,14.8133,232200.0
2011-08-04 11:10:00,19.16,19.18,19.09,19.11,245000.0,14.8133,14.8288,14.7592,14.7746,245000.0
2011-08-04 11:15:00,19.11,19.13,19.08,19.1,211200.0,14.7746,14.7901,14.7514,14.7669,211200.0
2011-08-04 11:20:00,19.11,19.13,19.02,19.02,259200.0,14.7746,14.7901,14.7051,14.7051,259200.0
2011-08-04 11:25:00,19.02,19.06,18.98,18.98,275400.0,14.7051,14.736,14.6741,14.6741,275400.0
2011-08-04 11:30:00,18.99,19.02,18.95,19.0,221000.0,14.6819,14.7051,14.6509,14.6896,221000.0
2011-08-04 11:35:00,18.99,18.99,18.95,18.96,123200.0,14.6819,14.6819,14.6509,14.6587,123200.0
2011-08-04 11:40:00,18.96,18.96,18.86,18.9,302600.0,14.6587,14.6587,14.5814,14.6123,302600.0
2011-08-04 11:45:00,18.9,18.91,18.76,18.83,272400.0,14.6123,14.62,14.504,14.5582,272400.0
2011-08-04 11:50:00,18.83,18.86,18.79,18.83,168000.0,14.5582,14.5814,14.5272,14.5582,168000.0
2011-08-04 11:55:00,18.84,18.92,18.84,18.91,147600.0,14.5659,14.6277,14.5659,14.62,147600.0
2011-08-04 12:00:00,18.91,18.96,18.88,18.96,124800.0,14.62,14.6587,14.5968,14.6587,124800.0
2011-08-04 12:05:00,18.96,18.98,18.9,18.92,108000.0,14.6587,14.6741,14.6123,14.6277,108000.0
2011-08-04 12:10:00,18.92,19.0,18.91,18.98,161200.0,14.6277,14.6896,14.62,14.6741,161200.0
2011-08-04 12:15:00,18.98,18.99,18.96,18.98,114000.0,14.6741,14.6819,14.6587,14.6741,114000.0
2011-08-04 12:20:00,18.97,19.0,18.95,18.95,83600.0,14.6664,14.6896,14.6509,14.6509,83600.0
2011-08-04 12:25:00,18.94,19.02,18.91,19.0,169000.0,14.6432,14.7051,14.62,14.6896,169000.0
2011-08-04 12:30:00,19.0,19.09,19.0,19.08,173000.0,14.6896,14.7592,14.6896,14.7514,173000.0
2011-08-04 12:35:00,19.08,19.08,19.03,19.08,112000.0,14.7514,14.7514,14.7128,14.7514,112000.0
2011-08-04 12:40:00,19.07,19.08,19.04,19.06,143600.0,14.7437,14.7514,14.7205,14.736,143600.0
2011-08-04 12:45:00,19.06,19.09,19.06,19.09,217800.0,14.736,14.7592,14.736,14.7592,217800.0
2011-08-04 12:50:00,19.09,19.09,19.06,19.08,156400.0,14.7592,14.7592,14.736,14.7514,156400.0
2011-08-04 12:55:00,19.08,19.09,19.02,19.02,79200.0,14.7514,14.7592,14.7051,14.7051,79200.0
2011-08-04 13:00:00,19.02,19.07,19.0,19.02,102800.0,14.7051,14.7437,14.6896,14.7051,102800.0
2011-08-04 13:05:00,19.02,19.05,19.0,19.02,73200.0,14.7051,14.7283,14.6896,14.7051,73200.0
2011-08-04 13:10:00,19.02,19.03,18.94,18.97,116800.0,14.7051,14.7128,14.6432,14.6664,116800.0
2011-08-04 13:15:00,18.98,18.99,18.96,18.96,60400.0,14.6741,14.6819,14.6587,14.6587,60400.0
2011-08-04 13:20:00,18.96,18.99,18.96,18.96,74200.0,14.6587,14.6819,14.6587,14.6587,74200.0
2011-08-04 13:25:00,18.96,19.0,18.96,18.98,71600.0,14.6587,14.6896,14.6587,14.6741,71600.0
2011-08-04 13:30:00,18.98,18.98,18.93,18.93,88800.0,14.6741,14.6741,14.6355,14.6355,88800.0
2011-08-04 13:35:00,18.93,18.94,18.89,18.9,84800.0,14.6355,14.6432,14.6045,14.6123,84800.0
2011-08-04 13:40:00,18.9,18.91,18.88,18.88,119400.0,14.6123,14.62,14.5968,14.5968,119400.0
2011-08-04 13:45:00,18.88,18.88,18.83,18.87,132200.0,14.5968,14.5968,14.5582,14.5891,132200.0
2011-08-04 13:50:00,18.87,18.87,18.83,18.83,184400.0,14.5891,14.5891,14.5582,14.5582,184400.0
2011-08-04 13:55:00,18.83,18.86,18.81,18.84,261000.0,14.5582,14.5814,14.5427,14.5659,261000.0
2011-08-04 14:00:00,18.84,18.86,18.8,18.83,173400.0,14.5659,14.5814,14.535,14.5582,173400.0
2011-08-04 14:05:00,18.83,18.83,18.78,18.8,238400.0,14.5582,14.5582,14.5195,14.535,238400.0
2011-08-04 14:10:00,18.8,18.82,18.76,18.79,121600.0,14.535,14.5504,14.504,14.5272,121600.0
2011-08-04 14:15:00,18.8,18.83,18.77,18.78,210600.0,14.535,14.5582,14.5118,14.5195,210600.0
2011-08-04 14:20:00,18.79,18.82,18.76,18.81,185000.0,14.5272,14.5504,14.504,14.5427,185000.0
2011-08-04 14:25:00,18.8,18.81,18.75,18.75,313800.0,14.535,14.5427,14.4963,14.4963,313800.0
2011-08-04 14:30:00,18.76,18.84,18.74,18.83,294200.0,14.504,14.5659,14.4886,14.5582,294200.0
2011-08-04 14:35:00,18.83,18.88,18.83,18.85,256800.0,14.5582,14.5968,14.5582,14.5736,256800.0
2011-08-04 14:40:00,18.85,18.91,18.83,18.91,248800.0,14.5736,14.62,14.5582,14.62,248800.0
2011-08-04 14:45:00,18.9,18.93,18.88,18.91,178400.0,14.6123,14.6355,14.5968,14.62,178400.0
2011-08-04 14:50:00,18.91,18.91,18.86,18.88,151000.0,14.62,14.62,14.5814,14.5968,151000.0
2011-08-04 14:55:00,18.88,18.88,18.8,18.8,283200.0,14.5968,14.5968,14.535,14.535,283200.0
2011-08-04 15:00:00,18.8,18.81,18.77,18.78,427200.0,14.535,14.5427,14.5118,14.5195,427200.0
2011-08-04 15:05:00,18.78,18.83,18.77,18.8,263000.0,14.5195,14.5582,14.5118,14.535,263000.0
2011-08-04 15:10:00,18.79,18.82,18.77,18.77,154200.0,14.5272,14.5504,14.5118,14.5118,154200.0
2011-08-04 15:15:00,18.76,18.78,18.71,18.73,298400.0,14.504,14.5195,14.4654,14.4808,298400.0
2011-08-04 15:20:00,18.73,18.74,18.66,18.68,344600.0,14.4808,14.4886,14.4267,14.4422,344600.0
2011-08-04 15:25:00,18.68,18.69,18.61,18.61,349600.0,14.4422,14.4499,14.3881,14.3881,349600.0
2011-08-04 15:30:00,18.61,18.65,18.57,18.6,681200.0,14.3881,14.419,14.3571,14.3803,681200.0
2011-08-04 15:35:00,18.6,18.63,18.58,18.6,498400.0,14.3803,14.4035,14.3649,14.3803,498400.0
2011-08-04 15:40:00,18.61,18.61,18.53,18.53,581000.0,14.3881,14.3881,14.3262,14.3262,581000.0
2011-08-04 15:45:00,18.53,18.55,18.48,18.54,1245200.0,14.3262,14.3417,14.2876,14.334,1245200.0
2011-08-04 15:50:00,18.54,18.54,18.45,18.48,956000.0,14.334,14.334,14.2644,14.2876,956000.0
2011-08-04 15:55:00,18.48,18.51,18.45,18.45,1308000.0,14.2876,14.3108,14.2644,14.2644,1308000.0
2011-08-05 09:30:00,18.63,18.82,18.59,18.8,644800.0,14.4035,14.5504,14.3726,14.535,644800.0
2011-08-05 09:35:00,18.78,18.8,18.64,18.74,265800.0,14.5195,14.535,14.4113,14.4886,265800.0
2011-08-05 09:40:00,18.74,18.74,18.46,18.51,183600.0,14.4886,14.4886,14.2721,14.3108,183600.0
2011-08-05 09:45:00,18.5,18.58,18.48,18.48,203800.0,14.303,14.3649,14.2876,14.2876,203800.0
2011-08-05 09:50:00,18.48,18.49,18.18,18.22,525800.0,14.2876,14.2953,14.0556,14.0865,525800.0
2011-08-05 09:55:00,18.2,18.23,18.01,18.01,557200.0,14.0711,14.0943,13.9242,13.9242,557200.0
2011-08-05 10:00:00,18.01,18.11,17.96,17.99,989600.0,13.9242,14.0015,13.8855,13.9087,989600.0
2011-08-05 10:05:00,17.99,18.13,17.96,18.12,619600.0,13.9087,14.017,13.8855,14.0092,619600.0
2011-08-05 10:10:00,18.13,18.15,18.0,18.09,471400.0,14.017,14.0324,13.9165,13.986,471400.0
2011-08-05 10:15:00,18.09,18.31,18.08,18.29,361400.0,13.986,14.1561,13.9783,14.1407,361400.0
2011-08-05 10:20:00,18.28,18.43,18.27,18.41,342800.0,14.1329,14.2489,14.1252,14.2334,342800.0
2011-08-05 10:25:00,18.41,18.47,18.36,18.39,341600.0,14.2334,14.2798,14.1948,14.218,341600.0
2011-08-05 10:30:00,18.38,18.39,18.25,18.28,252800.0,14.2102,14.218,14.1097,14.1329,252800.0
2011-08-05 10:35:00,18.28,18.32,18.22,18.28,248400.0,14.1329,14.1639,14.0865,14.1329,248400.0
2011-08-05 10:40:00,18.28,18.29,18.15,18.17,340600.0,14.1329,14.1407,14.0324,14.0479,340600.0
2011-08-05 10:45:00,18.17,18.18,18.11,18.17,222000.0,14.0479,14.0556,14.0015,14.0479,222000.0
2011-08-05 10:50:00,18.18,18.21,18.15,18.18,215400.0,14.0556,14.0788,14.0324,14.0556,215400.0
2011-08-05 10:55:00,18.18,18.27,18.15,18.27,264000.0,14.0556,14.1252,14.0324,14.1252,264000.0
2011-08-05 11:00:00,18.27,18.27,18.15,18.15,238400.0,14.1252,14.1252,14.0324,14.0324,238400.0
2011-08-05 11:05:00,18.15,18.16,18.1,18.1,277600.0,14.0324,14.0402,13.9938,13.9938,277600.0
2011-08-05 11:10:00,18.11,18.13,18.05,18.08,370400.0,14.0015,14.017,13.9551,13.9783,370400.0
2011-08-05 11:15:00,18.08,18.1,18.02,18.08,499800.0,13.9783,13.9938,13.9319,13.9783,499800.0
2011-08-05 11:20:00,18.09,18.1,18.01,18.07,405600.0,13.986,13.9938,13.9242,13.9706,405600.0
2011-08-05 11:25:00,18.07,18.24,18.07,18.18,617000.0,13.9706,14.102,13.9706,14.0556,617000.0
2011-08-05 11:30:00,18.18,18.21,18.12,18.21,413600.0,14.0556,14.0788,14.0092,14.0788,413600.0
2011-08-05 11:35:00,18.21,18.22,18.11,18.14,272000.0,14.0788,14.0865,14.0015,14.0247,272000.0
2011-08-05 11:40:00,18.14,18.17,18.07,18.11,310800.0,14.0247,14.0479,13.9706,14.0015,310800.0
2011-08-05 11:45:00,18.11,18.11,18.04,18.04,573400.0,14.0015,14.0015,13.9474,13.9474,573400.0
2011-08-05 11:50:00,18.04,18.04,17.95,17.96,233800.0,13.9474,13.9474,13.8778,13.8855,233800.0
2011-08-05 11:55:00,17.96,17.96,17.78,17.85,441800.0,13.8855,13.8855,13.7464,13.8005,441800.0
2011-08-05 12:00:00,17.85,17.93,17.82,17.88,288000.0,13.8005,13.8623,13.7773,13.8237,288000.0
2011-08-05 12:05:00,17.88,17.99,17.86,17.99,235200.0,13.8237,13.9087,13.8082,13.9087,235200.0
2011-08-05 12:10:00,17.99,18.13,17.97,18.11,486800.0,13.9087,14.017,13.8933,14.0015,486800.0
2011-08-05 12:15:00,18.11,18.25,18.1,18.13,337600.0,14.0015,14.1097,13.9938,14.017,337600.0
2011-08-05 12:20:00,18.14,18.25,18.11,18.25,214000.0,14.0247,14.1097,14.0015,14.1097,214000.0
2011-08-05 12:25:00,18.24,18.25,18.18,18.21,231200.0,14.102,14.1097,14.0556,14.0788,231200.0
2011-08-05 12:30:00,18.21,18.3,18.18,18.3,208200.0,14.0788,14.1484,14.0556,14.1484,208200.0
2011-08-05 12:35:00,18.29,18.49,18.29,18.46,305400.0,14.1407,14.2953,14.1407,14.2721,305400.0
2011-08-05 12:40:00,18.45,18.53,18.36,18.52,293200.0,14.2644,14.3262,14.1948,14.3185,293200.0
2011-08-05 12:45:00,18.51,18.69,18.5,18.64,328600.0,14.3108,14.4499,14.303,14.4113,328600.0
2011-08-05 12:50:00,18.64,18.75,18.61,18.63,316200.0,14.4113,14.4963,14.3881,14.4035,316200.0
2011-08-05 12:55:00,18.64,18.71,18.63,18.67,337400.0,14.4113,14.4654,14.4035,14.4345,337400.0
2011-08-05 13:00:00,18.66,18.75,18.55,18.55,285800.0,14.4267,14.4963,14.3417,14.3417,285800.0
2011-08-05 13:05:00,18.55,18.6,18.48,18.58,306800.0,14.3417,14.3803,14.2876,14.3649,306800.0
2011-08-05 13:10:00,18.55,18.61,18.52,18.57,163400.0,14.3417,14.3881,14.3185,14.3571,163400.0
2011-08-05 13:15:00,18.58,18.65,18.58,18.65,104000.0,14.3649,14.419,14.3649,14.419,104000.0
2011-08-05 13:20:00,18.64,18.7,18.64,18.67,141600.0,14.4113,14.4577,14.4113,14.4345,141600.0
2011-08-05 13:25:00,18.67,18.68,18.63,18.67,116000.0,14.4345,14.4422,14.4035,14.4345,116000.0
2011-08-05 13:30:00,18.67,18.71,18.62,18.63,180600.0,14.4345,14.4654,14.3958,14.4035,180600.0
2011-08-05 13:35:00,18.63,18.63,18.56,18.57,158200.0,14.4035,14.4035,14.3494,14.3571,158200.0
2011-08-05 13:40:00,18.57,18.61,18.51,18.61,178400.0,14.3571,14.3881,14.3108,14.3881,178400.0
2011-08-05 13:45:00,18.61,18.66,18.54,18.66,213000.0,14.3881,14.4267,14.334,14.4267,213000.0
2011-08-05 13:50:00,18.65,18.75,18.63,18.71,221400.0,14.419,14.4963,14.4035,14.4654,221400.0
2011-08-05 13:55:00,18.72,18.74,18.65,18.69,106600.0,14.4731,14.4886,14.419,14.4499,106600.0
2011-08-05 14:00:00,18.68,18.71,18.64,18.64,166000.0,14.4422,14.4654,14.4113,14.4113,166000.0
2011-08-05 14:05:00,18.64,18.64,18.53,18.55,279600.0,14.4113,14.4113,14.3262,14.3417,279600.0
2011-08-05 14:10:00,18.54,18.56,18.48,18.56,172400.0,14.334,14.3494,14.2876,14.3494,172400.0
2011-08-05 14:15:00,18.55,18.56,18.51,18.52,215600.0,14.3417,14.3494,14.3108,14.3185,215600.0
2011-08-05 14:20:00,18.52,18.53,18.42,18.45,705800.0,14.3185,14.3262,14.2412,14.2644,705800.0
2011-08-05 14:25:00,18.45,18.45,18.35,18.36,523600.0,14.2644,14.2644,14.1871,14.1948,523600.0
2011-08-05 14:30:00,18.36,18.39,18.33,18.38,778400.0,14.1948,14.218,14.1716,14.2102,778400.0
2011-08-05 14:35:00,18.38,18.45,18.37,18.43,530200.0,14.2102,14.2644,14.2025,14.2489,530200.0
2011-08-05 14:40:00,18.43,18.45,18.39,18.42,225000.0,14.2489,14.2644,14.218,14.2412,225000.0
2011-08-05 14:45:00,18.42,18.43,18.34,18.35,330800.0,14.2412,14.2489,14.1793,14.1871,330800.0
2011-08-05 14:50:00,18.35,18.36,18.24,18.25,412000.0,14.1871,14.1948,14.102,14.1097,412000.0
2011-08-05 14:55:00,18.25,18.31,18.22,18.31,347400.0,14.1097,14.1561,14.0865,14.1561,347400.0
2011-08-05 15:00:00,18.31,18.35,18.24,18.27,185600.0,14.1561,14.1871,14.102,14.1252,185600.0
2011-08-05 15:05:00,18.26,18.26,18.14,18.17,218600.0,14.1175,14.1175,14.0247,14.0479,218600.0
2011-08-05 15:10:00,18.18,18.28,18.16,18.26,159800.0,14.0556,14.1329,14.0402,14.1175,159800.0
2011-08-05 15:15:00,18.26,18.3,18.21,18.25,242800.0,14.1175,14.1484,14.0788,14.1097,242800.0
2011-08-05 15:20:00,18.24,18.33,18.24,18.32,175800.0,14.102,14.1716,14.102,14.1639,175800.0
2011-08-05 15:25:00,18.32,18.33,18.21,18.21,182400.0,14.1639,14.1716,14.0788,14.0788,182400.0
2011-08-05 15:30:00,18.21,18.28,18.21,18.27,291800.0,14.0788,14.1329,14.0788,14.1252,291800.0
2011-08-05 15:35:00,18.27,18.36,18.24,18.35,220600.0,14.1252,14.1948,14.102,14.1871,220600.0
2011-08-05 15:40:00,18.36,18.42,18.36,18.41,357400.0,14.1948,14.2412,14.1948,14.2334,357400.0
2011-08-05 15:45:00,18.4,18.41,18.36,18.39,453400.0,14.2257,14.2334,14.1948,14.218,453400.0
2011-08-05 15:50:00,18.39,18.42,18.36,18.42,320800.0,14.218,14.2412,14.1948,14.2412,320800.0
2011-08-05 15:55:00,18.43,18.43,18.36,18.36,543800.0,14.2489,14.2489,14.1948,14.1948,543800.0
2011-08-08 09:30:00,18.08,18.16,17.96,18.03,1387400.0,14.0317,14.0938,13.9385,13.9929,1387400.0
2011-08-08 09:35:00,18.04,18.07,17.95,18.0,794400.0,14.0006,14.0239,13.9308,13.9696,794400.0
2011-08-08 09:40:00,18.0,18.22,17.97,18.18,563600.0,13.9696,14.1403,13.9463,14.1093,563600.0
2011-08-08 09:45:00,18.18,18.22,18.1,18.15,349400.0,14.1093,14.1403,14.0472,14.086,349400.0
2011-08-08 09:50:00,18.15,18.26,18.09,18.12,379600.0,14.086,14.1714,14.0394,14.0627,379600.0
2011-08-08 09:55:00,18.11,18.11,18.0,18.08,400400.0,14.055,14.055,13.9696,14.0317,400400.0
2011-08-08 10:00:00,18.08,18.16,18.07,18.07,313400.0,14.0317,14.0938,14.0239,14.0239,313400.0
2011-08-08 10:05:00,18.07,18.11,18.0,18.06,394400.0,14.0239,14.055,13.9696,14.0162,394400.0
2011-08-08 10:10:00,18.07,18.16,18.04,18.14,512800.0,14.0239,14.0938,14.0006,14.0782,512800.0
2011-08-08 10:15:00,18.14,18.15,18.04,18.07,519000.0,14.0782,14.086,14.0006,14.0239,519000.0
2011-08-08 10:20:00,18.08,18.11,18.0,18.02,421600.0,14.0317,14.055,13.9696,13.9851,421600.0
2011-08-08 10:25:00,18.02,18.02,17.83,17.86,376800.0,13.9851,13.9851,13.8377,13.8609,376800.0
2011-08-08 10:30:00,17.86,17.93,17.79,17.83,345600.0,13.8609,13.9153,13.8066,13.8377,345600.0
2011-08-08 10:35:00,17.83,17.85,17.75,17.81,339200.0,13.8377,13.8532,13.7756,13.8221,339200.0
2011-08-08 10:40:00,17.8,17.81,17.68,17.75,950200.0,13.8144,13.8221,13.7212,13.7756,950200.0
2011-08-08 10:45:00,17.75,17.89,17.71,17.88,451000.0,13.7756,13.8842,13.7445,13.8765,451000.0
2011-08-08 10:50:00,17.88,17.9,17.85,17.87,204800.0,13.8765,13.892,13.8532,13.8687,204800.0
2011-08-08 10:55:00,17.87,17.9,17.81,17.85,361200.0,13.8687,13.892,13.8221,13.8532,361200.0
2011-08-08 11:00:00,17.85,17.97,17.79,17.97,385600.0,13.8532,13.9463,13.8066,13.9463,385600.0
2011-08-08 11:05:00,17.97,18.09,17.93,18.07,265200.0,13.9463,14.0394,13.9153,14.0239,265200.0
2011-08-08 11:10:00,18.07,18.15,18.05,18.06,247000.0,14.0239,14.086,14.0084,14.0162,247000.0
2011-08-08 11:15:00,18.06,18.08,17.99,18.06,367600.0,14.0162,14.0317,13.9618,14.0162,367600.0
2011-08-08 11:20:00,18.06,18.06,17.99,18.0,556800.0,14.0162,14.0162,13.9618,13.9696,556800.0
2011-08-08 11:25:00,18.0,18.0,17.93,17.96,368200.0,13.9696,13.9696,13.9153,13.9385,368200.0
2011-08-08 11:30:00,17.96,17.96,17.86,17.88,327400.0,13.9385,13.9385,13.8609,13.8765,327400.0
2011-08-08 11:35:00,17.89,17.93,17.86,17.89,347800.0,13.8842,13.9153,13.8609,13.8842,347800.0
2011-08-08 11:40:00,17.89,17.94,17.86,17.89,282400.0,13.8842,13.923,13.8609,13.8842,282400.0
2011-08-08 11:45:00,17.89,17.99,17.82,17.99,184800.0,13.8842,13.9618,13.8299,13.9618,184800.0
2011-08-08 11:50:00,17.98,18.01,17.92,17.94,191800.0,13.9541,13.9774,13.9075,13.923,191800.0
2011-08-08 11:55:00,17.94,17.97,17.86,17.86,255400.0,13.923,13.9463,13.8609,13.8609,255400.0
2011-08-08 12:00:00,17.86,17.86,17.76,17.76,170600.0,13.8609,13.8609,13.7833,13.7833,170600.0
2011-08-08 12:05:00,17.75,17.8,17.72,17.8,134400.0,13.7756,13.8144,13.7523,13.8144,134400.0
2011-08-08 12:10:00,17.79,17.85,17.78,17.82,108000.0,13.8066,13.8532,13.7989,13.8299,108000.0
2011-08-08 12:15:00,17.82,17.83,17.74,17.74,137600.0,13.8299,13.8377,13.7678,13.7678,137600.0
2011-08-08 12:20:00,17.74,17.79,17.7,17.76,156600.0,13.7678,13.8066,13.7368,13.7833,156600.0
2011-08-08 12:25:00,17.77,17.77,17.68,17.68,103200.0,13.7911,13.7911,13.7212,13.7212,103200.0
2011-08-08 12:30:00,17.69,17.7,17.65,17.68,289800.0,13.729,13.7368,13.698,13.7212,289800.0
2011-08-08 12:35:00,17.69,17.73,17.67,17.7,287200.0,13.729,13.76,13.7135,13.7368,287200.0
2011-08-08 12:40:00,17.7,17.8,17.7,17.75,273000.0,13.7368,13.8144,13.7368,13.7756,273000.0
2011-08-08 12:45:00,17.75,17.81,17.74,17.78,165000.0,13.7756,13.8221,13.7678,13.7989,165000.0
2011-08-08 12:50:00,17.78,17.8,17.71,17.71,351000.0,13.7989,13.8144,13.7445,13.7445,351000.0
2011-08-08 12:55:00,17.71,17.73,17.66,17.67,204600.0,13.7445,13.76,13.7057,13.7135,204600.0
2011-08-08 13:00:00,17.67,17.77,17.66,17.72,225400.0,13.7135,13.7911,13.7057,13.7523,225400.0
2011-08-08 13:05:00,17.72,17.73,17.65,17.66,186200.0,13.7523,13.76,13.698,13.7057,186200.0
2011-08-08 13:10:00,17.65,17.68,17.61,17.64,133600.0,13.698,13.7212,13.6669,13.6902,133600.0
2011-08-08 13:15:00,17.64,17.67,17.61,17.67,125200.0,13.6902,13.7135,13.6669,13.7135,125200.0
2011-08-08 13:20:00,17.67,17.7,17.63,17.68,287600.0,13.7135,13.7368,13.6824,13.7212,287600.0
2011-08-08 13:25:00,17.68,17.71,17.67,17.69,168800.0,13.7212,13.7445,13.7135,13.729,168800.0
2011-08-08 13:30:00,17.69,17.69,17.64,17.64,90200.0,13.729,13.729,13.6902,13.6902,90200.0
2011-08-08 13:35:00,17.65,17.65,17.54,17.55,351000.0,13.698,13.698,13.6126,13.6204,351000.0
2011-08-08 13:40:00,17.55,17.61,17.54,17.59,313800.0,13.6204,13.6669,13.6126,13.6514,313800.0
2011-08-08 13:45:00,17.59,17.6,17.54,17.58,217000.0,13.6514,13.6592,13.6126,13.6436,217000.0
2011-08-08 13:50:00,17.59,17.68,17.57,17.63,239200.0,13.6514,13.7212,13.6359,13.6824,239200.0
2011-08-08 13:55:00,17.63,17.65,17.54,17.55,264800.0,13.6824,13.698,13.6126,13.6204,264800.0
2011-08-08 14:00:00,17.55,17.64,17.52,17.63,304200.0,13.6204,13.6902,13.5971,13.6824,304200.0
2011-08-08 14:05:00,17.63,17.63,17.53,17.54,276400.0,13.6824,13.6824,13.6048,13.6126,276400.0
2011-08-08 14:10:00,17.55,17.56,17.42,17.43,769000.0,13.6204,13.6281,13.5195,13.5272,769000.0
2011-08-08 14:15:00,17.43,17.43,17.32,17.34,589000.0,13.5272,13.5272,13.4418,13.4574,589000.0
2011-08-08 14:20:00,17.34,17.34,17.15,17.17,943600.0,13.4574,13.4574,13.3099,13.3254,943600.0
2011-08-08 14:25:00,17.18,17.2,17.05,17.16,867800.0,13.3332,13.3487,13.2323,13.3177,867800.0
2011-08-08 14:30:00,17.16,17.33,17.11,17.3,674200.0,13.3177,13.4496,13.2789,13.4263,674200.0
2011-08-08 14:35:00,17.31,17.36,17.21,17.25,395400.0,13.4341,13.4729,13.3565,13.3875,395400.0
2011-08-08 14:40:00,17.26,17.4,17.25,17.36,448600.0,13.3953,13.5039,13.3875,13.4729,448600.0
2011-08-08 14:45:00,17.36,17.39,17.24,17.3,481400.0,13.4729,13.4962,13.3798,13.4263,481400.0
2011-08-08 14:50:00,17.3,17.34,17.26,17.32,245000.0,13.4263,13.4574,13.3953,13.4418,245000.0
2011-08-08 14:55:00,17.31,17.34,17.26,17.32,272000.0,13.4341,13.4574,13.3953,13.4418,272000.0
2011-08-08 15:00:00,17.32,17.35,17.3,17.33,206200.0,13.4418,13.4651,13.4263,13.4496,206200.0
2011-08-08 15:05:00,17.33,17.45,17.33,17.45,528200.0,13.4496,13.5427,13.4496,13.5427,528200.0
2011-08-08 15:10:00,17.45,17.5,17.39,17.5,293000.0,13.5427,13.5815,13.4962,13.5815,293000.0
2011-08-08 15:15:00,17.5,17.57,17.45,17.5,675800.0,13.5815,13.6359,13.5427,13.5815,675800.0
2011-08-08 15:20:00,17.5,17.52,17.46,17.47,539800.0,13.5815,13.5971,13.5505,13.5583,539800.0
2011-08-08 15:25:00,17.47,17.47,17.33,17.36,552200.0,13.5583,13.5583,13.4496,13.4729,552200.0
2011-08-08 15:30:00,17.36,17.38,17.28,17.31,524600.0,13.4729,13.4884,13.4108,13.4341,524600.0
2011-08-08 15:35:00,17.31,17.33,17.25,17.29,619600.0,13.4341,13.4496,13.3875,13.4186,619600.0
2011-08-08 15:40:00,17.29,17.33,17.21,17.24,686200.0,13.4186,13.4496,13.3565,13.3798,686200.0
2011-08-08 15:45:00,17.24,17.27,17.11,17.13,952800.0,13.3798,13.403,13.2789,13.2944,952800.0
2011-08-08 15:50:00,17.13,17.18,17.07,17.15,1403800.0,13.2944,13.3332,13.2478,13.3099,1403800.0
2011-08-08 15:55:00,17.16,17.16,17.02,17.03,1310600.0,13.3177,13.3177,13.209,13.2168,1310600.0
2011-08-09 09:30:00,17.22,17.6,17.18,17.25,903800.0,13.3642,13.6592,13.3332,13.3875,903800.0
2011-08-09 09:35:00,17.24,17.3,17.18,17.24,463400.0,13.3798,13.4263,13.3332,13.3798,463400.0
2011-08-09 09:40:00,17.24,17.27,17.0,17.06,638800.0,13.3798,13.403,13.1935,13.2401,638800.0
2011-08-09 09:45:00,17.05,17.24,17.05,17.21,286800.0,13.2323,13.3798,13.2323,13.3565,286800.0
2011-08-09 09:50:00,17.21,17.39,17.21,17.38,382800.0,13.3565,13.4962,13.3565,13.4884,382800.0
2011-08-09 09:55:00,17.38,17.58,17.36,17.54,530400.0,13.4884,13.6436,13.4729,13.6126,530400.0
2011-08-09 10:00:00,17.54,17.68,17.5,17.67,744800.0,13.6126,13.7212,13.5815,13.7135,744800.0
2011-08-09 10:05:00,17.67,17.68,17.53,17.6,453800.0,13.7135,13.7212,13.6048,13.6592,453800.0
2011-08-09 10:10:00,17.6,17.67,17.53,17.64,382600.0,13.6592,13.7135,13.6048,13.6902,382600.0
2011-08-09 10:15:00,17.64,17.67,17.57,17.65,705800.0,13.6902,13.7135,13.6359,13.698,705800.0
2011-08-09 10:20:00,17.64,17.65,17.54,17.61,349200.0,13.6902,13.698,13.6126,13.6669,349200.0
2011-08-09 10:25:00,17.61,17.8,17.61,17.79,803000.0,13.6669,13.8144,13.6669,13.8066,803000.0
2011-08-09 10:30:00,17.79,17.86,17.77,17.82,567600.0,13.8066,13.8609,13.7911,13.8299,567600.0
2011-08-09 10:35:00,17.82,17.83,17.68,17.68,436400.0,13.8299,13.8377,13.7212,13.7212,436400.0
2011-08-09 10:40:00,17.68,17.68,17.6,17.61,182000.0,13.7212,13.7212,13.6592,13.6669,182000.0
2011-08-09 10:45:00,17.6,17.79,17.58,17.74,468200.0,13.6592,13.8066,13.6436,13.7678,468200.0
2011-08-09 10:50:00,17.74,17.79,17.7,17.73,249400.0,13.7678,13.8066,13.7368,13.76,249400.0
2011-08-09 10:55:00,17.72,17.78,17.69,17.74,242000.0,13.7523,13.7989,13.729,13.7678,242000.0
2011-08-09 11:00:00,17.73,17.74,17.63,17.63,316200.0,13.76,13.7678,13.6824,13.6824,316200.0
2011-08-09 11:05:00,17.63,17.7,17.61,17.62,316200.0,13.6824,13.7368,13.6669,13.6747,316200.0
2011-08-09 11:10:00,17.61,17.61,17.55,17.6,281400.0,13.6669,13.6669,13.6204,13.6592,281400.0
2011-08-09 11:15:00,17.6,17.67,17.59,17.61,219000.0,13.6592,13.7135,13.6514,13.6669,219000.0
2011-08-09 11:20:00,17.61,17.67,17.61,17.63,136200.0,13.6669,13.7135,13.6669,13.6824,136200.0
2011-08-09 11:25:00,17.63,17.75,17.63,17.75,135200.0,13.6824,13.7756,13.6824,13.7756,135200.0
2011-08-09 11:30:00,17.75,17.78,17.69,17.72,120000.0,13.7756,13.7989,13.729,13.7523,120000.0
2011-08-09 11:35:00,17.71,17.75,17.68,17.73,174600.0,13.7445,13.7756,13.7212,13.76,174600.0
2011-08-09 11:40:00,17.71,17.76,17.68,17.74,172400.0,13.7445,13.7833,13.7212,13.7678,172400.0
2011-08-09 11:45:00,17.74,17.76,17.73,17.74,138400.0,13.7678,13.7833,13.76,13.7678,138400.0
2011-08-09 11:50:00,17.73,17.82,17.73,17.82,195600.0,13.76,13.8299,13.76,13.8299,195600.0
2011-08-09 11:55:00,17.82,17.86,17.81,17.85,138000.0,13.8299,13.8609,13.8221,13.8532,138000.0
2011-08-09 12:00:00,17.85,17.89,17.85,17.86,201400.0,13.8532,13.8842,13.8532,13.8609,201400.0
2011-08-09 12:05:00,17.86,17.88,17.82,17.85,238200.0,13.8609,13.8765,13.8299,13.8532,238200.0
2011-08-09 12:10:00,17.85,17.87,17.82,17.86,249800.0,13.8532,13.8687,13.8299,13.8609,249800.0
2011-08-09 12:15:00,17.86,17.88,17.83,17.86,214400.0,13.8609,13.8765,13.8377,13.8609,214400.0
2011-08-09 12:20:00,17.86,17.89,17.83,17.88,103600.0,13.8609,13.8842,13.8377,13.8765,103600.0
2011-08-09 12:25:00,17.87,17.87,17.82,17.86,105600.0,13.8687,13.8687,13.8299,13.8609,105600.0
2011-08-09 12:30:00,17.86,17.86,17.84,17.86,77400.0,13.8609,13.8609,13.8454,13.8609,77400.0
2011-08-09 12:35:00,17.86,17.89,17.85,17.88,96000.0,13.8609,13.8842,13.8532,13.8765,96000.0
2011-08-09 12:40:00,17.88,17.88,17.84,17.85,94800.0,13.8765,13.8765,13.8454,13.8532,94800.0
2011-08-09 12:45:00,17.85,17.85,17.8,17.8,111000.0,13.8532,13.8532,13.8144,13.8144,111000.0
2011-08-09 12:50:00,17.79,17.8,17.75,17.8,83200.0,13.8066,13.8144,13.7756,13.8144,83200.0
2011-08-09 12:55:00,17.8,17.81,17.73,17.73,107000.0,13.8144,13.8221,13.76,13.76,107000.0
2011-08-09 13:00:00,17.73,17.74,17.68,17.73,145200.0,13.76,13.7678,13.7212,13.76,145200.0
2011-08-09 13:05:00,17.73,17.77,17.71,17.76,207400.0,13.76,13.7911,13.7445,13.7833,207400.0
2011-08-09 13:10:00,17.75,17.8,17.74,17.79,82200.0,13.7756,13.8144,13.7678,13.8066,82200.0
2011-08-09 13:15:00,17.79,17.79,17.75,17.75,40400.0,13.8066,13.8066,13.7756,13.7756,40400.0
2011-08-09 13:20:00,17.75,17.76,17.73,17.73,102600.0,13.7756,13.7833,13.76,13.76,102600.0
2011-08-09 13:25:00,17.73,17.74,17.68,17.68,167400.0,13.76,13.7678,13.7212,13.7212,167400.0
2011-08-09 13:30:00,17.68,17.71,17.63,17.64,308400.0,13.7212,13.7445,13.6824,13.6902,308400.0
2011-08-09 13:35:00,17.64,17.64,17.57,17.58,400400.0,13.6902,13.6902,13.6359,13.6436,400400.0
2011-08-09 13:40:00,17.58,17.64,17.58,17.63,185200.0,13.6436,13.6902,13.6436,13.6824,185200.0
2011-08-09 13:45:00,17.63,17.63,17.59,17.63,198200.0,13.6824,13.6824,13.6514,13.6824,198200.0
2011-08-09 13:50:00,17.63,17.64,17.55,17.56,289400.0,13.6824,13.6902,13.6204,13.6281,289400.0
2011-08-09 13:55:00,17.56,17.59,17.52,17.57,305800.0,13.6281,13.6514,13.5971,13.6359,305800.0
2011-08-09 14:00:00,17.57,17.59,17.56,17.56,177200.0,13.6359,13.6514,13.6281,13.6281,177200.0
2011-08-09 14:05:00,17.56,17.56,17.5,17.54,233800.0,13.6281,13.6281,13.5815,13.6126,233800.0
2011-08-09 14:10:00,17.54,17.64,17.52,17.56,312000.0,13.6126,13.6902,13.5971,13.6281,312000.0
2011-08-09 14:15:00,17.55,17.68,17.5,17.54,232800.0,13.6204,13.7212,13.5815,13.6126,232800.0
2011-08-09 14:20:00,17.55,17.57,17.25,17.34,880400.0,13.6204,13.6359,13.3875,13.4574,880400.0
2011-08-09 14:25:00,17.32,17.53,17.32,17.52,306800.0,13.4418,13.6048,13.4418,13.5971,306800.0
2011-08-09 14:30:00,17.5,17.52,17.32,17.33,392400.0,13.5815,13.5971,13.4418,13.4496,392400.0
2011-08-09 14:35:00,17.33,17.36,17.16,17.16,622200.0,13.4496,13.4729,13.3177,13.3177,622200.0
2011-08-09 14:40:00,17.16,17.16,16.86,16.87,848800.0,13.3177,13.3177,13.0848,13.0926,848800.0
2011-08-09 14:45:00,16.87,17.13,16.86,17.06,410400.0,13.0926,13.2944,13.0848,13.2401,410400.0
2011-08-09 14:50:00,17.07,17.31,17.04,17.27,680200.0,13.2478,13.4341,13.2245,13.403,680200.0
2011-08-09 14:55:00,17.25,17.3,17.18,17.2,587800.0,13.3875,13.4263,13.3332,13.3487,587800.0
2011-08-09 15:00:00,17.19,17.32,17.09,17.25,551400.0,13.341,13.4418,13.2633,13.3875,551400.0
2011-08-09 15:05:00,17.25,17.28,17.21,17.26,399000.0,13.3875,13.4108,13.3565,13.3953,399000.0
2011-08-09 15:10:00,17.26,17.49,17.25,17.45,399800.0,13.3953,13.5738,13.3875,13.5427,399800.0
2011-08-09 15:15:00,17.45,17.61,17.44,17.5,1096800.0,13.5427,13.6669,13.535,13.5815,1096800.0
2011-08-09 15:20:00,17.5,17.5,17.4,17.46,695200.0,13.5815,13.5815,13.5039,13.5505,695200.0
2011-08-09 15:25:00,17.46,17.6,17.42,17.57,746400.0,13.5505,13.6592,13.5195,13.6359,746400.0
2011-08-09 15:30:00,17.58,17.6,17.48,17.56,795600.0,13.6436,13.6592,13.566,13.6281,795600.0
2011-08-09 15:35:00,17.56,17.67,17.53,17.65,567800.0,13.6281,13.7135,13.6048,13.698,567800.0
2011-08-09 15:40:00,17.65,17.77,17.64,17.74,569400.0,13.698,13.7911,13.6902,13.7678,569400.0
2011-08-09 15:45:00,17.74,17.87,17.73,17.85,643600.0,13.7678,13.8687,13.76,13.8532,643600.0
2011-08-09 15:50:00,17.85,17.92,17.82,17.9,1073000.0,13.8532,13.9075,13.8299,13.892,1073000.0
2011-08-09 15:55:00,17.9,18.02,17.85,18.01,1488400.0,13.892,13.9851,13.8532,13.9774,1488400.0
2011-08-10 09:30:00,17.65,17.66,17.44,17.48,521800.0,13.698,13.7057,13.535,13.566,521800.0
2011-08-10 09:35:00,17.48,17.53,17.42,17.5,438800.0,13.566,13.6048,13.5195,13.5815,438800.0
2011-08-10 09:40:00,17.5,17.61,17.43,17.57,506200.0,13.5815,13.6669,13.5272,13.6359,506200.0
2011-08-10 09:45:00,17.57,17.74,17.57,17.73,825200.0,13.6359,13.7678,13.6359,13.76,825200.0
2011-08-10 09:50:00,17.72,17.74,17.5,17.57,412000.0,13.7523,13.7678,13.5815,13.6359,412000.0
2011-08-10 09:55:00,17.57,17.71,17.56,17.56,278800.0,13.6359,13.7445,13.6281,13.6281,278800.0
2011-08-10 10:00:00,17.56,17.6,17.5,17.54,328000.0,13.6281,13.6592,13.5815,13.6126,328000.0
2011-08-10 10:05:00,17.54,17.6,17.5,17.5,513600.0,13.6126,13.6592,13.5815,13.5815,513600.0
2011-08-10 10:10:00,17.5,17.5,17.35,17.43,620200.0,13.5815,13.5815,13.4651,13.5272,620200.0
2011-08-10 10:15:00,17.43,17.48,17.4,17.4,367400.0,13.5272,13.566,13.5039,13.5039,367400.0
2011-08-10 10:20:00,17.4,17.46,17.31,17.36,406600.0,13.5039,13.5505,13.4341,13.4729,406600.0
2011-08-10 10:25:00,17.36,17.48,17.34,17.42,340400.0,13.4729,13.566,13.4574,13.5195,340400.0
2011-08-10 10:30:00,17.43,17.64,17.38,17.58,884800.0,13.5272,13.6902,13.4884,13.6436,884800.0
2011-08-10 10:35:00,17.59,17.63,17.55,17.61,633400.0,13.6514,13.6824,13.6204,13.6669,633400.0
2011-08-10 10:40:00,17.61,17.65,17.5,17.51,313800.0,13.6669,13.698,13.5815,13.5893,313800.0
2011-08-10 10:45:00,17.51,17.55,17.48,17.52,302000.0,13.5893,13.6204,13.566,13.5971,302000.0
2011-08-10 10:50:00,17.53,17.53,17.45,17.46,336200.0,13.6048,13.6048,13.5427,13.5505,336200.0
2011-08-10 10:55:00,17.46,17.56,17.46,17.51,235200.0,13.5505,13.6281,13.5505,13.5893,235200.0
2011-08-10 11:00:00,17.5,17.52,17.39,17.42,371400.0,13.5815,13.5971,13.4962,13.5195,371400.0
2011-08-10 11:05:00,17.42,17.49,17.36,17.48,284200.0,13.5195,13.5738,13.4729,13.566,284200.0
2011-08-10 11:10:00,17.47,17.52,17.43,17.5,308400.0,13.5583,13.5971,13.5272,13.5815,308400.0
2011-08-10 11:15:00,17.49,17.56,17.47,17.52,286400.0,13.5738,13.6281,13.5583,13.5971,286400.0
2011-08-10 11:20:00,17.52,17.53,17.43,17.45,176000.0,13.5971,13.6048,13.5272,13.5427,176000.0
2011-08-10 11:25:00,17.45,17.5,17.38,17.41,146600.0,13.5427,13.5815,13.4884,13.5117,146600.0
2011-08-10 11:30:00,17.4,17.53,17.39,17.49,292400.0,13.5039,13.6048,13.4962,13.5738,292400.0
2011-08-10 11:35:00,17.49,17.5,17.41,17.47,221600.0,13.5738,13.5815,13.5117,13.5583,221600.0
2011-08-10 11:40:00,17.47,17.52,17.44,17.5,216400.0,13.5583,13.5971,13.535,13.5815,216400.0
2011-08-10 11:45:00,17.5,17.5,17.43,17.46,158600.0,13.5815,13.5815,13.5272,13.5505,158600.0
2011-08-10 11:50:00,17.47,17.59,17.47,17.59,335000.0,13.5583,13.6514,13.5583,13.6514,335000.0
2011-08-10 11:55:00,17.59,17.65,17.55,17.57,194800.0,13.6514,13.698,13.6204,13.6359,194800.0
2011-08-10 12:00:00,17.56,17.61,17.53,17.59,381600.0,13.6281,13.6669,13.6048,13.6514,381600.0
2011-08-10 12:05:00,17.61,17.67,17.6,17.6,171000.0,13.6669,13.7135,13.6592,13.6592,171000.0
2011-08-10 12:10:00,17.6,17.63,17.59,17.62,169400.0,13.6592,13.6824,13.6514,13.6747,169400.0
2011-08-10 12:15:00,17.62,17.63,17.59,17.63,339800.0,13.6747,13.6824,13.6514,13.6824,339800.0
2011-08-10 12:20:00,17.63,17.63,17.58,17.61,147800.0,13.6824,13.6824,13.6436,13.6669,147800.0
2011-08-10 12:25:00,17.61,17.61,17.55,17.55,166200.0,13.6669,13.6669,13.6204,13.6204,166200.0
2011-08-10 12:30:00,17.55,17.61,17.54,17.59,153200.0,13.6204,13.6669,13.6126,13.6514,153200.0
2011-08-10 12:35:00,17.6,17.61,17.48,17.5,245600.0,13.6592,13.6669,13.566,13.5815,245600.0
2011-08-10 12:40:00,17.5,17.55,17.46,17.54,100400.0,13.5815,13.6204,13.5505,13.6126,100400.0
2011-08-10 12:45:00,17.54,17.62,17.54,17.61,198600.0,13.6126,13.6747,13.6126,13.6669,198600.0
2011-08-10 12:50:00,17.61,17.63,17.6,17.62,211400.0,13.6669,13.6824,13.6592,13.6747,211400.0
2011-08-10 12:55:00,17.62,17.67,17.58,17.65,251200.0,13.6747,13.7135,13.6436,13.698,251200.0
2011-08-10 13:00:00,17.65,17.66,17.58,17.65,150200.0,13.698,13.7057,13.6436,13.698,150200.0
2011-08-10 13:05:00,17.65,17.66,17.57,17.61,214800.0,13.698,13.7057,13.6359,13.6669,214800.0
2011-08-10 13:10:00,17.63,17.65,17.59,17.61,100200.0,13.6824,13.698,13.6514,13.6669,100200.0
2011-08-10 13:15:00,17.61,17.63,17.55,17.57,426000.0,13.6669,13.6824,13.6204,13.6359,426000.0
2011-08-10 13:20:00,17.57,17.61,17.53,17.55,356000.0,13.6359,13.6669,13.6048,13.6204,356000.0
2011-08-10 13:25:00,17.55,17.61,17.53,17.58,260000.0,13.6204,13.6669,13.6048,13.6436,260000.0
2011-08-10 13:30:00,17.58,17.61,17.54,17.6,192400.0,13.6436,13.6669,13.6126,13.6592,192400.0
2011-08-10 13:35:00,17.6,17.62,17.58,17.6,130400.0,13.6592,13.6747,13.6436,13.6592,130400.0
2011-08-10 13:40:00,17.6,17.65,17.58,17.61,139400.0,13.6592,13.698,13.6436,13.6669,139400.0
2011-08-10 13:45:00,17.61,17.71,17.61,17.66,265200.0,13.6669,13.7445,13.6669,13.7057,265200.0
2011-08-10 13:50:00,17.66,17.76,17.65,17.76,317600.0,13.7057,13.7833,13.698,13.7833,317600.0
2011-08-10 13:55:00,17.76,17.8,17.74,17.79,294000.0,13.7833,13.8144,13.7678,13.8066,294000.0
2011-08-10 14:00:00,17.79,17.8,17.72,17.75,276800.0,13.8066,13.8144,13.7523,13.7756,276800.0
2011-08-10 14:05:00,17.75,17.89,17.74,17.88,242800.0,13.7756,13.8842,13.7678,13.8765,242800.0
2011-08-10 14:10:00,17.87,17.98,17.86,17.94,325800.0,13.8687,13.9541,13.8609,13.923,325800.0
2011-08-10 14:15:00,17.95,17.96,17.88,17.9,677800.0,13.9308,13.9385,13.8765,13.892,677800.0
2011-08-10 14:20:00,17.9,17.93,17.87,17.91,427800.0,13.892,13.9153,13.8687,13.8997,427800.0
2011-08-10 14:25:00,17.91,17.93,17.84,17.84,494200.0,13.8997,13.9153,13.8454,13.8454,494200.0
2011-08-10 14:30:00,17.84,17.86,17.8,17.8,400200.0,13.8454,13.8609,13.8144,13.8144,400200.0
2011-08-10 14:35:00,17.8,17.82,17.71,17.72,232800.0,13.8144,13.8299,13.7445,13.7523,232800.0
2011-08-10 14:40:00,17.73,17.77,17.72,17.75,154000.0,13.76,13.7911,13.7523,13.7756,154000.0
2011-08-10 14:45:00,17.74,17.81,17.72,17.74,292600.0,13.7678,13.8221,13.7523,13.7678,292600.0
2011-08-10 14:50:00,17.74,17.74,17.66,17.67,171400.0,13.7678,13.7678,13.7057,13.7135,171400.0
2011-08-10 14:55:00,17.68,17.71,17.63,17.63,222800.0,13.7212,13.7445,13.6824,13.6824,222800.0
2011-08-10 15:00:00,17.63,17.73,17.6,17.72,512800.0,13.6824,13.76,13.6592,13.7523,512800.0
2011-08-10 15:05:00,17.72,17.75,17.63,17.64,497400.0,13.7523,13.7756,13.6824,13.6902,497400.0
2011-08-10 15:10:00,17.65,17.7,17.62,17.63,502400.0,13.698,13.7368,13.6747,13.6824,502400.0
2011-08-10 15:15:00,17.63,17.71,17.6,17.68,388000.0,13.6824,13.7445,13.6592,13.7212,388000.0
2011-08-10 15:20:00,17.67,17.74,17.64,17.74,296800.0,13.7135,13.7678,13.6902,13.7678,296800.0
2011-08-10 15:25:00,17.74,17.78,17.64,17.67,325200.0,13.7678,13.7989,13.6902,13.7135,325200.0
2011-08-10 15:30:00,17.67,17.67,17.53,17.54,334400.0,13.7135,13.7135,13.6048,13.6126,334400.0
2011-08-10 15:35:00,17.53,17.61,17.52,17.61,402000.0,13.6048,13.6669,13.5971,13.6669,402000.0
2011-08-10 15:40:00,17.61,17.7,17.57,17.61,331000.0,13.6669,13.7368,13.6359,13.6669,331000.0
2011-08-10 15:45:00,17.61,17.61,17.55,17.59,385200.0,13.6669,13.6669,13.6204,13.6514,385200.0
2011-08-10 15:50:00,17.6,17.61,17.47,17.47,720200.0,13.6592,13.6669,13.5583,13.5583,720200.0
2011-08-10 15:55:00,17.48,17.48,17.35,17.37,1150600.0,13.566,13.566,13.4651,13.4807,1150600.0
2011-08-11 09:30:00,17.52,17.79,17.42,17.78,368400.0,13.5971,13.8066,13.5195,13.7989,368400.0
2011-08-11 09:35:00,17.78,17.84,17.7,17.73,379600.0,13.7989,13.8454,13.7368,13.76,379600.0
2011-08-11 09:40:00,17.72,17.8,17.53,17.56,464600.0,13.7523,13.8144,13.6048,13.6281,464600.0
2011-08-11 09:45:00,17.57,17.79,17.53,17.66,576600.0,13.6359,13.8066,13.6048,13.7057,576600.0
2011-08-11 09:50:00,17.66,17.7,17.58,17.63,283800.0,13.7057,13.7368,13.6436,13.6824,283800.0
2011-08-11 09:55:00,17.63,17.78,17.58,17.71,430000.0,13.6824,13.7989,13.6436,13.7445,430000.0
2011-08-11 10:00:00,17.71,17.81,17.67,17.8,365400.0,13.7445,13.8221,13.7135,13.8144,365400.0
2011-08-11 10:05:00,17.8,17.8,17.68,17.75,154800.0,13.8144,13.8144,13.7212,13.7756,154800.0
2011-08-11 10:10:00,17.75,17.75,17.67,17.73,287400.0,13.7756,13.7756,13.7135,13.76,287400.0
2011-08-11 10:15:00,17.74,17.96,17.74,17.91,589800.0,13.7678,13.9385,13.7678,13.8997,589800.0
2011-08-11 10:20:00,17.91,17.95,17.81,17.92,332400.0,13.8997,13.9308,13.8221,13.9075,332400.0
2011-08-11 10:25:00,17.92,17.97,17.86,17.86,185200.0,13.9075,13.9463,13.8609,13.8609,185200.0
2011-08-11 10:30:00,17.87,18.04,17.87,18.0,405800.0,13.8687,14.0006,13.8687,13.9696,405800.0
2011-08-11 10:35:00,18.0,18.08,17.96,18.06,372800.0,13.9696,14.0317,13.9385,14.0162,372800.0
2011-08-11 10:40:00,18.06,18.07,17.98,18.07,282000.0,14.0162,14.0239,13.9541,14.0239,282000.0
2011-08-11 10:45:00,18.07,18.15,18.02,18.15,223200.0,14.0239,14.086,13.9851,14.086,223200.0
2011-08-11 10:50:00,18.15,18.2,18.11,18.14,294800.0,14.086,14.1248,14.055,14.0782,294800.0
2011-08-11 10:55:00,18.14,18.17,18.09,18.11,288000.0,14.0782,14.1015,14.0394,14.055,288000.0
2011-08-11 11:00:00,18.11,18.13,18.04,18.1,171800.0,14.055,14.0705,14.0006,14.0472,171800.0
2011-08-11 11:05:00,18.1,18.17,18.1,18.16,207800.0,14.0472,14.1015,14.0472,14.0938,207800.0
2011-08-11 11:10:00,18.15,18.17,18.07,18.1,182200.0,14.086,14.1015,14.0239,14.0472,182200.0
2011-08-11 11:15:00,18.1,18.1,18.0,18.04,128600.0,14.0472,14.0472,13.9696,14.0006,128600.0
2011-08-11 11:20:00,18.05,18.06,18.01,18.03,110800.0,14.0084,14.0162,13.9774,13.9929,110800.0
2011-08-11 11:25:00,18.02,18.11,17.99,18.11,178800.0,13.9851,14.055,13.9618,14.055,178800.0
2011-08-11 11:30:00,18.1,18.17,18.08,18.08,278400.0,14.0472,14.1015,14.0317,14.0317,278400.0
2011-08-11 11:35:00,18.09,18.09,18.03,18.07,196600.0,14.0394,14.0394,13.9929,14.0239,196600.0
2011-08-11 11:40:00,18.07,18.11,18.04,18.11,120800.0,14.0239,14.055,14.0006,14.055,120800.0
2011-08-11 11:45:00,18.11,18.13,18.06,18.06,177400.0,14.055,14.0705,14.0162,14.0162,177400.0
2011-08-11 11:50:00,18.07,18.15,18.06,18.14,145600.0,14.0239,14.086,14.0162,14.0782,145600.0
2011-08-11 11:55:00,18.14,18.17,18.12,18.13,143600.0,14.0782,14.1015,14.0627,14.0705,143600.0
2011-08-11 12:00:00,18.13,18.14,18.09,18.11,150200.0,14.0705,14.0782,14.0394,14.055,150200.0
2011-08-11 12:05:00,18.11,18.16,18.11,18.11,131000.0,14.055,14.0938,14.055,14.055,131000.0
2011-08-11 12:10:00,18.11,18.13,18.07,18.1,153400.0,14.055,14.0705,14.0239,14.0472,153400.0
2011-08-11 12:15:00,18.1,18.12,18.06,18.07,128400.0,14.0472,14.0627,14.0162,14.0239,128400.0
2011-08-11 12:20:00,18.07,18.09,18.04,18.07,87600.0,14.0239,14.0394,14.0006,14.0239,87600.0
2011-08-11 12:25:00,18.07,18.1,18.03,18.09,107400.0,14.0239,14.0472,13.9929,14.0394,107400.0
2011-08-11 12:30:00,18.1,18.18,18.1,18.17,242600.0,14.0472,14.1093,14.0472,14.1015,242600.0
2011-08-11 12:35:00,18.17,18.19,18.14,18.19,109200.0,14.1015,14.117,14.0782,14.117,109200.0
2011-08-11 12:40:00,18.19,18.25,18.18,18.25,156600.0,14.117,14.1636,14.1093,14.1636,156600.0
2011-08-11 12:45:00,18.25,18.32,18.25,18.27,252600.0,14.1636,14.2179,14.1636,14.1791,252600.0
2011-08-11 12:50:00,18.28,18.33,18.27,18.32,159200.0,14.1869,14.2257,14.1791,14.2179,159200.0
2011-08-11 12:55:00,18.32,18.4,18.31,18.36,254600.0,14.2179,14.28,14.2102,14.249,254600.0
2011-08-11 13:00:00,18.36,18.36,18.25,18.27,328200.0,14.249,14.249,14.1636,14.1791,328200.0
2011-08-11 13:05:00,18.27,18.32,18.27,18.31,167200.0,14.1791,14.2179,14.1791,14.2102,167200.0
2011-08-11 13:10:00,18.32,18.4,18.31,18.32,146800.0,14.2179,14.28,14.2102,14.2179,146800.0
2011-08-11 13:15:00,18.33,18.35,18.27,18.27,124600.0,14.2257,14.2412,14.1791,14.1791,124600.0
2011-08-11 13:20:00,18.26,18.31,18.24,18.3,114200.0,14.1714,14.2102,14.1559,14.2024,114200.0
2011-08-11 13:25:00,18.3,18.32,18.26,18.28,207600.0,14.2024,14.2179,14.1714,14.1869,207600.0
2011-08-11 13:30:00,18.28,18.31,18.24,18.31,130000.0,14.1869,14.2102,14.1559,14.2102,130000.0
2011-08-11 13:35:00,18.31,18.31,18.25,18.26,211800.0,14.2102,14.2102,14.1636,14.1714,211800.0
2011-08-11 13:40:00,18.25,18.26,18.18,18.19,173200.0,14.1636,14.1714,14.1093,14.117,173200.0
2011-08-11 13:45:00,18.18,18.25,18.18,18.24,182000.0,14.1093,14.1636,14.1093,14.1559,182000.0
2011-08-11 13:50:00,18.24,18.28,18.21,18.23,178800.0,14.1559,14.1869,14.1326,14.1481,178800.0
2011-08-11 13:55:00,18.23,18.29,18.21,18.29,151400.0,14.1481,14.1947,14.1326,14.1947,151400.0
2011-08-11 14:00:00,18.29,18.3,18.25,18.29,124000.0,14.1947,14.2024,14.1636,14.1947,124000.0
2011-08-11 14:05:00,18.29,18.32,18.29,18.32,108400.0,14.1947,14.2179,14.1947,14.2179,108400.0
2011-08-11 14:10:00,18.32,18.39,18.32,18.38,127000.0,14.2179,14.2723,14.2179,14.2645,127000.0
2011-08-11 14:15:00,18.38,18.41,18.38,18.38,137000.0,14.2645,14.2878,14.2645,14.2645,137000.0
2011-08-11 14:20:00,18.38,18.45,18.38,18.44,101400.0,14.2645,14.3188,14.2645,14.3111,101400.0
2011-08-11 14:25:00,18.43,18.46,18.4,18.46,167800.0,14.3033,14.3266,14.28,14.3266,167800.0
2011-08-11 14:30:00,18.46,18.46,18.36,18.38,333600.0,14.3266,14.3266,14.249,14.2645,333600.0
2011-08-11 14:35:00,18.38,18.41,18.36,18.39,208000.0,14.2645,14.2878,14.249,14.2723,208000.0
2011-08-11 14:40:00,18.39,18.4,18.35,18.4,276200.0,14.2723,14.28,14.2412,14.28,276200.0
2011-08-11 14:45:00,18.4,18.45,18.39,18.41,285400.0,14.28,14.3188,14.2723,14.2878,285400.0
2011-08-11 14:50:00,18.41,18.47,18.4,18.47,248600.0,14.2878,14.3344,14.28,14.3344,248600.0
2011-08-11 14:55:00,18.47,18.54,18.45,18.5,437600.0,14.3344,14.3887,14.3188,14.3576,437600.0
2011-08-11 15:00:00,18.5,18.55,18.48,18.55,156200.0,14.3576,14.3964,14.3421,14.3964,156200.0
2011-08-11 15:05:00,18.56,18.64,18.56,18.6,564600.0,14.4042,14.4663,14.4042,14.4352,564600.0
2011-08-11 15:10:00,18.6,18.64,18.59,18.63,209200.0,14.4352,14.4663,14.4275,14.4585,209200.0
2011-08-11 15:15:00,18.63,18.7,18.63,18.68,292800.0,14.4585,14.5129,14.4585,14.4973,292800.0
2011-08-11 15:20:00,18.67,18.7,18.66,18.7,328000.0,14.4896,14.5129,14.4818,14.5129,328000.0
2011-08-11 15:25:00,18.69,18.71,18.62,18.64,306600.0,14.5051,14.5206,14.4508,14.4663,306600.0
2011-08-11 15:30:00,18.65,18.71,18.61,18.71,302600.0,14.474,14.5206,14.443,14.5206,302600.0
2011-08-11 15:35:00,18.71,18.74,18.69,18.71,413200.0,14.5206,14.5439,14.5051,14.5206,413200.0
2011-08-11 15:40:00,18.71,18.76,18.71,18.75,478400.0,14.5206,14.5594,14.5206,14.5517,478400.0
2011-08-11 15:45:00,18.75,18.77,18.67,18.68,785400.0,14.5517,14.5672,14.4896,14.4973,785400.0
2011-08-11 15:50:00,18.68,18.71,18.61,18.61,1048800.0,14.4973,14.5206,14.443,14.443,1048800.0
2011-08-11 15:55:00,18.62,18.67,18.52,18.55,1316000.0,14.4508,14.4896,14.3732,14.3964,1316000.0
2011-08-12 09:30:00,18.56,18.77,18.36,18.72,710200.0,14.4042,14.5672,14.249,14.5284,710200.0
2011-08-12 09:35:00,18.72,18.73,18.36,18.45,259800.0,14.5284,14.5361,14.249,14.3188,259800.0
2011-08-12 09:40:00,18.43,18.5,18.38,18.47,371400.0,14.3033,14.3576,14.2645,14.3344,371400.0
2011-08-12 09:45:00,18.46,18.61,18.43,18.6,210000.0,14.3266,14.443,14.3033,14.4352,210000.0
2011-08-12 09:50:00,18.61,18.61,18.48,18.5,142600.0,14.443,14.443,14.3421,14.3576,142600.0
2011-08-12 09:55:00,18.5,18.55,18.36,18.54,282000.0,14.3576,14.3964,14.249,14.3887,282000.0
2011-08-12 10:00:00,18.54,18.55,18.39,18.47,516600.0,14.3887,14.3964,14.2723,14.3344,516600.0
2011-08-12 10:05:00,18.47,18.54,18.46,18.5,251800.0,14.3344,14.3887,14.3266,14.3576,251800.0
2011-08-12 10:10:00,18.5,18.6,18.42,18.58,309600.0,14.3576,14.4352,14.2955,14.4197,309600.0
2011-08-12 10:15:00,18.58,18.61,18.56,18.6,147600.0,14.4197,14.443,14.4042,14.4352,147600.0
2011-08-12 10:20:00,18.61,18.61,18.55,18.58,123600.0,14.443,14.443,14.3964,14.4197,123600.0
2011-08-12 10:25:00,18.58,18.64,18.57,18.59,187200.0,14.4197,14.4663,14.412,14.4275,187200.0
2011-08-12 10:30:00,18.59,18.64,18.56,18.61,139800.0,14.4275,14.4663,14.4042,14.443,139800.0
2011-08-12 10:35:00,18.61,18.71,18.61,18.71,218400.0,14.443,14.5206,14.443,14.5206,218400.0
2011-08-12 10:40:00,18.7,18.71,18.57,18.59,196600.0,14.5129,14.5206,14.412,14.4275,196600.0
2011-08-12 10:45:00,18.59,18.67,18.59,18.61,193600.0,14.4275,14.4896,14.4275,14.443,193600.0
2011-08-12 10:50:00,18.61,18.61,18.57,18.58,168200.0,14.443,14.443,14.412,14.4197,168200.0
2011-08-12 10:55:00,18.58,18.64,18.57,18.63,124600.0,14.4197,14.4663,14.412,14.4585,124600.0
2011-08-12 11:00:00,18.63,18.66,18.57,18.57,89800.0,14.4585,14.4818,14.412,14.412,89800.0
2011-08-12 11:05:00,18.57,18.65,18.56,18.6,101200.0,14.412,14.474,14.4042,14.4352,101200.0
2011-08-12 11:10:00,18.61,18.64,18.59,18.61,117000.0,14.443,14.4663,14.4275,14.443,117000.0
2011-08-12 11:15:00,18.61,18.65,18.61,18.61,90600.0,14.443,14.474,14.443,14.443,90600.0
2011-08-12 11:20:00,18.61,18.63,18.58,18.6,141400.0,14.443,14.4585,14.4197,14.4352,141400.0
2011-08-12 11:25:00,18.6,18.66,18.59,18.62,116600.0,14.4352,14.4818,14.4275,14.4508,116600.0
2011-08-12 11:30:00,18.62,18.67,18.61,18.66,117200.0,14.4508,14.4896,14.443,14.4818,117200.0
2011-08-12 11:35:00,18.66,18.68,18.64,18.66,109600.0,14.4818,14.4973,14.4663,14.4818,109600.0
2011-08-12 11:40:00,18.66,18.7,18.64,18.69,110000.0,14.4818,14.5129,14.4663,14.5051,110000.0
2011-08-12 11:45:00,18.7,18.74,18.7,18.71,115600.0,14.5129,14.5439,14.5129,14.5206,115600.0
2011-08-12 11:50:00,18.71,18.77,18.71,18.75,110000.0,14.5206,14.5672,14.5206,14.5517,110000.0
2011-08-12 11:55:00,18.75,18.76,18.71,18.75,112600.0,14.5517,14.5594,14.5206,14.5517,112600.0
2011-08-12 12:00:00,18.75,18.76,18.72,18.74,60800.0,14.5517,14.5594,14.5284,14.5439,60800.0
2011-08-12 12:05:00,18.74,18.74,18.72,18.73,36000.0,14.5439,14.5439,14.5284,14.5361,36000.0
2011-08-12 12:10:00,18.72,18.72,18.67,18.67,61400.0,14.5284,14.5284,14.4896,14.4896,61400.0
2011-08-12 12:15:00,18.68,18.69,18.66,18.69,84200.0,14.4973,14.5051,14.4818,14.5051,84200.0
2011-08-12 12:20:00,18.7,18.7,18.66,18.66,115000.0,14.5129,14.5129,14.4818,14.4818,115000.0
2011-08-12 12:25:00,18.66,18.67,18.62,18.67,76000.0,14.4818,14.4896,14.4508,14.4896,76000.0
2011-08-12 12:30:00,18.67,18.67,18.63,18.66,118600.0,14.4896,14.4896,14.4585,14.4818,118600.0
2011-08-12 12:35:00,18.66,18.66,18.59,18.6,128800.0,14.4818,14.4818,14.4275,14.4352,128800.0
2011-08-12 12:40:00,18.6,18.63,18.58,18.6,173800.0,14.4352,14.4585,14.4197,14.4352,173800.0
2011-08-12 12:45:00,18.6,18.6,18.54,18.54,78000.0,14.4352,14.4352,14.3887,14.3887,78000.0
2011-08-12 12:50:00,18.54,18.57,18.5,18.57,84200.0,14.3887,14.412,14.3576,14.412,84200.0
2011-08-12 12:55:00,18.57,18.6,18.56,18.6,58200.0,14.412,14.4352,14.4042,14.4352,58200.0
2011-08-12 13:00:00,18.6,18.61,18.58,18.6,167400.0,14.4352,14.443,14.4197,14.4352,167400.0
2011-08-12 13:05:00,18.6,18.65,18.6,18.6,60800.0,14.4352,14.474,14.4352,14.4352,60800.0
2011-08-12 13:10:00,18.6,18.63,18.59,18.6,48200.0,14.4352,14.4585,14.4275,14.4352,48200.0
2011-08-12 13:15:00,18.6,18.61,18.58,18.61,26400.0,14.4352,14.443,14.4197,14.443,26400.0
2011-08-12 13:20:00,18.61,18.65,18.6,18.6,86000.0,14.443,14.474,14.4352,14.4352,86000.0
2011-08-12 13:25:00,18.61,18.65,18.6,18.65,60400.0,14.443,14.474,14.4352,14.474,60400.0
2011-08-12 13:30:00,18.65,18.66,18.63,18.65,58800.0,14.474,14.4818,14.4585,14.474,58800.0
2011-08-12 13:35:00,18.65,18.71,18.65,18.7,103600.0,14.474,14.5206,14.474,14.5129,103600.0
2011-08-12 13:40:00,18.7,18.75,18.7,18.73,77400.0,14.5129,14.5517,14.5129,14.5361,77400.0
2011-08-12 13:45:00,18.74,18.76,18.73,18.75,95200.0,14.5439,14.5594,14.5361,14.5517,95200.0
2011-08-12 13:50:00,18.75,18.78,18.75,18.77,88400.0,14.5517,14.5749,14.5517,14.5672,88400.0
2011-08-12 13:55:00,18.77,18.77,18.73,18.75,73600.0,14.5672,14.5672,14.5361,14.5517,73600.0
2011-08-12 14:00:00,18.75,18.79,18.75,18.75,111000.0,14.5517,14.5827,14.5517,14.5517,111000.0
2011-08-12 14:05:00,18.75,18.79,18.75,18.78,42000.0,14.5517,14.5827,14.5517,14.5749,42000.0
2011-08-12 14:10:00,18.78,18.79,18.7,18.74,104400.0,14.5749,14.5827,14.5129,14.5439,104400.0
2011-08-12 14:15:00,18.74,18.75,18.65,18.68,134000.0,14.5439,14.5517,14.474,14.4973,134000.0
2011-08-12 14:20:00,18.68,18.68,18.58,18.64,179600.0,14.4973,14.4973,14.4197,14.4663,179600.0
2011-08-12 14:25:00,18.64,18.69,18.63,18.67,124400.0,14.4663,14.5051,14.4585,14.4896,124400.0
2011-08-12 14:30:00,18.66,18.68,18.64,18.67,121800.0,14.4818,14.4973,14.4663,14.4896,121800.0
2011-08-12 14:35:00,18.67,18.68,18.61,18.63,242200.0,14.4896,14.4973,14.443,14.4585,242200.0
2011-08-12 14:40:00,18.62,18.68,18.61,18.68,138400.0,14.4508,14.4973,14.443,14.4973,138400.0
2011-08-12 14:45:00,18.68,18.71,18.67,18.68,107800.0,14.4973,14.5206,14.4896,14.4973,107800.0
2011-08-12 14:50:00,18.68,18.7,18.64,18.7,168200.0,14.4973,14.5129,14.4663,14.5129,168200.0
2011-08-12 14:55:00,18.7,18.72,18.68,18.72,87000.0,14.5129,14.5284,14.4973,14.5284,87000.0
2011-08-12 15:00:00,18.72,18.76,18.71,18.73,113800.0,14.5284,14.5594,14.5206,14.5361,113800.0
2011-08-12 15:05:00,18.74,18.78,18.72,18.73,119400.0,14.5439,14.5749,14.5284,14.5361,119400.0
2011-08-12 15:10:00,18.72,18.75,18.71,18.73,195000.0,14.5284,14.5517,14.5206,14.5361,195000.0
2011-08-12 15:15:00,18.73,18.76,18.72,18.73,156000.0,14.5361,14.5594,14.5284,14.5361,156000.0
2011-08-12 15:20:00,18.73,18.78,18.73,18.76,142400.0,14.5361,14.5749,14.5361,14.5594,142400.0
2011-08-12 15:25:00,18.75,18.77,18.72,18.73,152600.0,14.5517,14.5672,14.5284,14.5361,152600.0
2011-08-12 15:30:00,18.73,18.74,18.61,18.65,540400.0,14.5361,14.5439,14.443,14.474,540400.0
2011-08-12 15:35:00,18.65,18.67,18.64,18.67,185200.0,14.474,14.4896,14.4663,14.4896,185200.0
2011-08-12 15:40:00,18.67,18.7,18.66,18.67,220000.0,14.4896,14.5129,14.4818,14.4896,220000.0
2011-08-12 15:45:00,18.67,18.68,18.65,18.67,284800.0,14.4896,14.4973,14.474,14.4896,284800.0
2011-08-12 15:50:00,18.67,18.69,18.66,18.68,491800.0,14.4896,14.5051,14.4818,14.4973,491800.0
2011-08-12 15:55:00,18.68,18.71,18.68,18.68,253600.0,14.4973,14.5206,14.4973,14.4973,253600.0
2011-08-15 09:30:00,18.75,18.85,18.73,18.83,195000.0,14.5517,14.6293,14.5361,14.6137,195000.0
2011-08-15 09:35:00,18.82,18.88,18.79,18.86,174400.0,14.606,14.6525,14.5827,14.637,174400.0
2011-08-15 09:40:00,18.86,18.94,18.86,18.93,210400.0,14.637,14.6991,14.637,14.6914,210400.0
2011-08-15 09:45:00,18.93,18.96,18.9,18.93,290600.0,14.6914,14.7146,14.6681,14.6914,290600.0
2011-08-15 09:50:00,18.93,18.97,18.88,18.9,133600.0,14.6914,14.7224,14.6525,14.6681,133600.0
2011-08-15 09:55:00,18.89,18.92,18.86,18.88,89200.0,14.6603,14.6836,14.637,14.6525,89200.0
2011-08-15 10:00:00,18.89,19.0,18.88,18.89,219200.0,14.6603,14.7457,14.6525,14.6603,219200.0
2011-08-15 10:05:00,18.9,18.93,18.88,18.92,153200.0,14.6681,14.6914,14.6525,14.6836,153200.0
2011-08-15 10:10:00,18.92,18.92,18.86,18.88,168400.0,14.6836,14.6836,14.637,14.6525,168400.0
2011-08-15 10:15:00,18.88,18.9,18.86,18.89,242200.0,14.6525,14.6681,14.637,14.6603,242200.0
2011-08-15 10:20:00,18.89,18.92,18.85,18.92,210400.0,14.6603,14.6836,14.6293,14.6836,210400.0
2011-08-15 10:25:00,18.92,18.93,18.9,18.93,255800.0,14.6836,14.6914,14.6681,14.6914,255800.0
2011-08-15 10:30:00,18.93,18.97,18.92,18.93,263000.0,14.6914,14.7224,14.6836,14.6914,263000.0
2011-08-15 10:35:00,18.93,18.99,18.92,18.96,223800.0,14.6914,14.7379,14.6836,14.7146,223800.0
2011-08-15 10:40:00,18.95,18.95,18.91,18.93,232000.0,14.7069,14.7069,14.6758,14.6914,232000.0
2011-08-15 10:45:00,18.93,18.95,18.92,18.93,182200.0,14.6914,14.7069,14.6836,14.6914,182200.0
2011-08-15 10:50:00,18.93,18.96,18.92,18.92,75600.0,14.6914,14.7146,14.6836,14.6836,75600.0
2011-08-15 10:55:00,18.93,18.94,18.88,18.89,176000.0,14.6914,14.6991,14.6525,14.6603,176000.0
2011-08-15 11:00:00,18.89,18.93,18.89,18.91,367600.0,14.6603,14.6914,14.6603,14.6758,367600.0
2011-08-15 11:05:00,18.92,18.93,18.9,18.91,187200.0,14.6836,14.6914,14.6681,14.6758,187200.0
2011-08-15 11:10:00,18.9,18.92,18.9,18.9,142600.0,14.6681,14.6836,14.6681,14.6681,142600.0
2011-08-15 11:15:00,18.9,18.9,18.83,18.84,259400.0,14.6681,14.6681,14.6137,14.6215,259400.0
2011-08-15 11:20:00,18.84,18.86,18.83,18.85,144400.0,14.6215,14.637,14.6137,14.6293,144400.0
2011-08-15 11:25:00,18.85,18.87,18.83,18.87,99200.0,14.6293,14.6448,14.6137,14.6448,99200.0
2011-08-15 11:30:00,18.87,18.87,18.81,18.82,192000.0,14.6448,14.6448,14.5982,14.606,192000.0
2011-08-15 11:35:00,18.81,18.84,18.81,18.84,120600.0,14.5982,14.6215,14.5982,14.6215,120600.0
2011-08-15 11:40:00,18.84,18.89,18.84,18.88,125800.0,14.6215,14.6603,14.6215,14.6525,125800.0
2011-08-15 11:45:00,18.88,18.9,18.87,18.88,49400.0,14.6525,14.6681,14.6448,14.6525,49400.0
2011-08-15 11:50:00,18.88,18.91,18.88,18.91,59600.0,14.6525,14.6758,14.6525,14.6758,59600.0
2011-08-15 11:55:00,18.91,18.91,18.87,18.87,62200.0,14.6758,14.6758,14.6448,14.6448,62200.0
2011-08-15 12:00:00,18.87,18.93,18.87,18.93,89800.0,14.6448,14.6914,14.6448,14.6914,89800.0
2011-08-15 12:05:00,18.93,18.93,18.9,18.92,344600.0,14.6914,14.6914,14.6681,14.6836,344600.0
2011-08-15 12:10:00,18.93,18.93,18.92,18.93,107800.0,14.6914,14.6914,14.6836,14.6914,107800.0
2011-08-15 12:15:00,18.93,18.97,18.93,18.95,79600.0,14.6914,14.7224,14.6914,14.7069,79600.0
2011-08-15 12:20:00,18.95,18.96,18.93,18.94,158600.0,14.7069,14.7146,14.6914,14.6991,158600.0
2011-08-15 12:25:00,18.94,18.99,18.93,18.98,124000.0,14.6991,14.7379,14.6914,14.7302,124000.0
2011-08-15 12:30:00,18.98,19.0,18.96,18.99,154000.0,14.7302,14.7457,14.7146,14.7379,154000.0
2011-08-15 12:35:00,18.99,19.0,18.96,19.0,168400.0,14.7379,14.7457,14.7146,14.7457,168400.0
2011-08-15 12:40:00,19.0,19.05,19.0,19.05,190400.0,14.7457,14.7845,14.7457,14.7845,190400.0
2011-08-15 12:45:00,19.05,19.05,19.02,19.03,100400.0,14.7845,14.7845,14.7612,14.769,100400.0
2011-08-15 12:50:00,19.04,19.1,19.02,19.08,310000.0,14.7767,14.8233,14.7612,14.8078,310000.0
2011-08-15 12:55:00,19.08,19.08,19.06,19.07,120600.0,14.8078,14.8078,14.7922,14.8,120600.0
2011-08-15 13:00:00,19.06,19.08,19.04,19.04,167400.0,14.7922,14.8078,14.7767,14.7767,167400.0
2011-08-15 13:05:00,19.05,19.07,19.02,19.07,172000.0,14.7845,14.8,14.7612,14.8,172000.0
2011-08-15 13:10:00,19.07,19.07,19.05,19.07,206000.0,14.8,14.8,14.7845,14.8,206000.0
2011-08-15 13:15:00,19.07,19.11,19.06,19.08,141800.0,14.8,14.831,14.7922,14.8078,141800.0
2011-08-15 13:20:00,19.08,19.11,19.08,19.11,129800.0,14.8078,14.831,14.8078,14.831,129800.0
2011-08-15 13:25:00,19.11,19.13,19.09,19.1,134800.0,14.831,14.8466,14.8155,14.8233,134800.0
2011-08-15 13:30:00,19.1,19.1,19.05,19.09,98400.0,14.8233,14.8233,14.7845,14.8155,98400.0
2011-08-15 13:35:00,19.09,19.1,19.07,19.09,121600.0,14.8155,14.8233,14.8,14.8155,121600.0
2011-08-15 13:40:00,19.09,19.11,19.08,19.11,115800.0,14.8155,14.831,14.8078,14.831,115800.0
2011-08-15 13:45:00,19.11,19.11,19.06,19.07,121800.0,14.831,14.831,14.7922,14.8,121800.0
2011-08-15 13:50:00,19.07,19.1,19.06,19.08,81400.0,14.8,14.8233,14.7922,14.8078,81400.0
2011-08-15 13:55:00,19.08,19.09,19.04,19.05,93800.0,14.8078,14.8155,14.7767,14.7845,93800.0
2011-08-15 14:00:00,19.04,19.06,19.02,19.05,89600.0,14.7767,14.7922,14.7612,14.7845,89600.0
2011-08-15 14:05:00,19.05,19.06,19.04,19.06,259200.0,14.7845,14.7922,14.7767,14.7922,259200.0
2011-08-15 14:10:00,19.07,19.08,19.04,19.08,123400.0,14.8,14.8078,14.7767,14.8078,123400.0
2011-08-15 14:15:00,19.08,19.1,19.07,19.08,97000.0,14.8078,14.8233,14.8,14.8078,97000.0
2011-08-15 14:20:00,19.08,19.11,19.08,19.09,164400.0,14.8078,14.831,14.8078,14.8155,164400.0
2011-08-15 14:25:00,19.09,19.13,19.08,19.11,108600.0,14.8155,14.8466,14.8078,14.831,108600.0
2011-08-15 14:30:00,19.11,19.14,19.08,19.08,204000.0,14.831,14.8543,14.8078,14.8078,204000.0
2011-08-15 14:35:00,19.08,19.09,19.07,19.09,112400.0,14.8078,14.8155,14.8,14.8155,112400.0
2011-08-15 14:40:00,19.09,19.12,19.09,19.1,74600.0,14.8155,14.8388,14.8155,14.8233,74600.0
2011-08-15 14:45:00,19.1,19.13,19.09,19.11,74800.0,14.8233,14.8466,14.8155,14.831,74800.0
2011-08-15 14:50:00,19.11,19.13,19.08,19.08,91200.0,14.831,14.8466,14.8078,14.8078,91200.0
2011-08-15 14:55:00,19.08,19.1,19.06,19.1,80200.0,14.8078,14.8233,14.7922,14.8233,80200.0
2011-08-15 15:00:00,19.1,19.11,19.07,19.08,88000.0,14.8233,14.831,14.8,14.8078,88000.0
2011-08-15 15:05:00,19.08,19.11,19.08,19.09,122800.0,14.8078,14.831,14.8078,14.8155,122800.0
2011-08-15 15:10:00,19.09,19.09,19.05,19.06,103800.0,14.8155,14.8155,14.7845,14.7922,103800.0
2011-08-15 15:15:00,19.06,19.11,19.05,19.11,272200.0,14.7922,14.831,14.7845,14.831,272200.0
2011-08-15 15:20:00,19.11,19.14,19.08,19.09,266200.0,14.831,14.8543,14.8078,14.8155,266200.0
2011-08-15 15:25:00,19.08,19.1,19.02,19.04,173200.0,14.8078,14.8233,14.7612,14.7767,173200.0
2011-08-15 15:30:00,19.04,19.09,19.03,19.08,143000.0,14.7767,14.8155,14.769,14.8078,143000.0
2011-08-15 15:35:00,19.08,19.12,19.08,19.11,226600.0,14.8078,14.8388,14.8078,14.831,226600.0
2011-08-15 15:40:00,19.11,19.11,19.1,19.11,176000.0,14.831,14.831,14.8233,14.831,176000.0
2011-08-15 15:45:00,19.11,19.16,19.11,19.14,390800.0,14.831,14.8699,14.831,14.8543,390800.0
2011-08-15 15:50:00,19.15,19.21,19.14,19.21,901400.0,14.8621,14.9087,14.8543,14.9087,901400.0
2011-08-15 15:55:00,19.21,19.24,19.19,19.22,803600.0,14.9087,14.9319,14.8931,14.9164,803600.0
2011-08-16 09:30:00,19.06,19.13,18.98,18.98,515000.0,14.7922,14.8466,14.7302,14.7302,515000.0
2011-08-16 09:35:00,18.98,19.08,18.98,19.06,181600.0,14.7302,14.8078,14.7302,14.7922,181600.0
2011-08-16 09:40:00,19.06,19.06,18.96,18.96,184000.0,14.7922,14.7922,14.7146,14.7146,184000.0
2011-08-16 09:45:00,18.96,18.98,18.88,18.95,93800.0,14.7146,14.7302,14.6525,14.7069,93800.0
2011-08-16 09:50:00,18.93,18.98,18.9,18.95,187400.0,14.6914,14.7302,14.6681,14.7069,187400.0
2011-08-16 09:55:00,18.95,18.99,18.93,18.95,166400.0,14.7069,14.7379,14.6914,14.7069,166400.0
2011-08-16 10:00:00,18.95,19.0,18.91,18.97,287400.0,14.7069,14.7457,14.6758,14.7224,287400.0
2011-08-16 10:05:00,18.98,18.99,18.91,18.93,263600.0,14.7302,14.7379,14.6758,14.6914,263600.0
2011-08-16 10:10:00,18.93,19.0,18.93,19.0,260800.0,14.6914,14.7457,14.6914,14.7457,260800.0
2011-08-16 10:15:00,19.0,19.0,18.99,19.0,303800.0,14.7457,14.7457,14.7379,14.7457,303800.0
2011-08-16 10:20:00,19.0,19.0,18.99,19.0,431400.0,14.7457,14.7457,14.7379,14.7457,431400.0
2011-08-16 10:25:00,19.0,19.08,18.99,19.07,186200.0,14.7457,14.8078,14.7379,14.8,186200.0
2011-08-16 10:30:00,19.08,19.12,19.08,19.11,135400.0,14.8078,14.8388,14.8078,14.831,135400.0
2011-08-16 10:35:00,19.11,19.17,19.11,19.17,138000.0,14.831,14.8776,14.831,14.8776,138000.0
2011-08-16 10:40:00,19.17,19.21,19.12,19.15,326200.0,14.8776,14.9087,14.8388,14.8621,326200.0
2011-08-16 10:45:00,19.15,19.17,19.12,19.17,126600.0,14.8621,14.8776,14.8388,14.8776,126600.0
2011-08-16 10:50:00,19.18,19.21,19.13,19.18,89800.0,14.8854,14.9087,14.8466,14.8854,89800.0
2011-08-16 10:55:00,19.18,19.25,19.18,19.25,243400.0,14.8854,14.9397,14.8854,14.9397,243400.0
2011-08-16 11:00:00,19.25,19.27,19.23,19.27,247000.0,14.9397,14.9552,14.9242,14.9552,247000.0
2011-08-16 11:05:00,19.26,19.28,19.23,19.23,186000.0,14.9475,14.963,14.9242,14.9242,186000.0
2011-08-16 11:10:00,19.23,19.25,19.21,19.24,173200.0,14.9242,14.9397,14.9087,14.9319,173200.0
2011-08-16 11:15:00,19.24,19.25,19.21,19.25,152600.0,14.9319,14.9397,14.9087,14.9397,152600.0
2011-08-16 11:20:00,19.25,19.34,19.25,19.34,322400.0,14.9397,15.0095,14.9397,15.0095,322400.0
2011-08-16 11:25:00,19.34,19.37,19.33,19.35,248400.0,15.0095,15.0328,15.0018,15.0173,248400.0
2011-08-16 11:30:00,19.35,19.36,19.29,19.31,164400.0,15.0173,15.0251,14.9707,14.9863,164400.0
2011-08-16 11:35:00,19.31,19.34,19.31,19.32,205800.0,14.9863,15.0095,14.9863,14.994,205800.0
2011-08-16 11:40:00,19.33,19.38,19.31,19.36,152200.0,15.0018,15.0406,14.9863,15.0251,152200.0
2011-08-16 11:45:00,19.36,19.36,19.31,19.36,162400.0,15.0251,15.0251,14.9863,15.0251,162400.0
2011-08-16 11:50:00,19.36,19.39,19.36,19.39,140800.0,15.0251,15.0484,15.0251,15.0484,140800.0
2011-08-16 11:55:00,19.39,19.43,19.36,19.42,239400.0,15.0484,15.0794,15.0251,15.0716,239400.0
2011-08-16 12:00:00,19.42,19.43,19.4,19.4,102600.0,15.0716,15.0794,15.0561,15.0561,102600.0
2011-08-16 12:05:00,19.4,19.49,19.38,19.49,198000.0,15.0561,15.126,15.0406,15.126,198000.0
2011-08-16 12:10:00,19.49,19.5,19.38,19.48,557200.0,15.126,15.1337,15.0406,15.1182,557200.0
2011-08-16 12:15:00,19.48,19.5,19.45,19.48,454800.0,15.1182,15.1337,15.0949,15.1182,454800.0
2011-08-16 12:20:00,19.48,19.49,19.4,19.42,269800.0,15.1182,15.126,15.0561,15.0716,269800.0
2011-08-16 12:25:00,19.41,19.43,19.3,19.32,311400.0,15.0639,15.0794,14.9785,14.994,311400.0
2011-08-16 12:30:00,19.32,19.35,19.27,19.32,286800.0,14.994,15.0173,14.9552,14.994,286800.0
2011-08-16 12:35:00,19.32,19.38,19.31,19.36,188800.0,14.994,15.0406,14.9863,15.0251,188800.0
2011-08-16 12:40:00,19.36,19.42,19.33,19.4,218800.0,15.0251,15.0716,15.0018,15.0561,218800.0
2011-08-16 12:45:00,19.39,19.41,19.31,19.36,283000.0,15.0484,15.0639,14.9863,15.0251,283000.0
2011-08-16 12:50:00,19.36,19.4,19.33,19.39,284200.0,15.0251,15.0561,15.0018,15.0484,284200.0
2011-08-16 12:55:00,19.38,19.39,19.33,19.34,227200.0,15.0406,15.0484,15.0018,15.0095,227200.0
2011-08-16 13:00:00,19.34,19.34,19.24,19.25,430400.0,15.0095,15.0095,14.9319,14.9397,430400.0
2011-08-16 13:05:00,19.25,19.25,19.15,19.2,552600.0,14.9397,14.9397,14.8621,14.9009,552600.0
2011-08-16 13:10:00,19.2,19.22,19.18,19.2,194400.0,14.9009,14.9164,14.8854,14.9009,194400.0
2011-08-16 13:15:00,19.2,19.23,19.18,19.22,127600.0,14.9009,14.9242,14.8854,14.9164,127600.0
2011-08-16 13:20:00,19.22,19.25,19.21,19.24,257400.0,14.9164,14.9397,14.9087,14.9319,257400.0
2011-08-16 13:25:00,19.24,19.29,19.23,19.25,146800.0,14.9319,14.9707,14.9242,14.9397,146800.0
2011-08-16 13:30:00,19.25,19.31,19.23,19.3,218000.0,14.9397,14.9863,14.9242,14.9785,218000.0
2011-08-16 13:35:00,19.3,19.34,19.3,19.34,190000.0,14.9785,15.0095,14.9785,15.0095,190000.0
2011-08-16 13:40:00,19.34,19.37,19.32,19.36,196400.0,15.0095,15.0328,14.994,15.0251,196400.0
2011-08-16 13:45:00,19.35,19.42,19.34,19.4,233200.0,15.0173,15.0716,15.0095,15.0561,233200.0
2011-08-16 13:50:00,19.41,19.48,19.4,19.47,206600.0,15.0639,15.1182,15.0561,15.1104,206600.0
2011-08-16 13:55:00,19.47,19.49,19.45,19.47,251200.0,15.1104,15.126,15.0949,15.1104,251200.0
2011-08-16 14:00:00,19.48,19.55,19.47,19.5,378600.0,15.1182,15.1725,15.1104,15.1337,378600.0
2011-08-16 14:05:00,19.5,19.54,19.49,19.51,318200.0,15.1337,15.1648,15.126,15.1415,318200.0
2011-08-16 14:10:00,19.51,19.59,19.5,19.58,380000.0,15.1415,15.2036,15.1337,15.1958,380000.0
2011-08-16 14:15:00,19.58,19.58,19.52,19.54,240600.0,15.1958,15.1958,15.1492,15.1648,240600.0
2011-08-16 14:20:00,19.54,19.57,19.53,19.55,299600.0,15.1648,15.188,15.157,15.1725,299600.0
2011-08-16 14:25:00,19.55,19.55,19.5,19.53,214800.0,15.1725,15.1725,15.1337,15.157,214800.0
2011-08-16 14:30:00,19.53,19.53,19.47,19.48,300000.0,15.157,15.157,15.1104,15.1182,300000.0
2011-08-16 14:35:00,19.48,19.5,19.46,19.48,324200.0,15.1182,15.1337,15.1027,15.1182,324200.0
2011-08-16 14:40:00,19.47,19.5,19.47,19.5,198200.0,15.1104,15.1337,15.1104,15.1337,198200.0
2011-08-16 14:45:00,19.5,19.51,19.48,19.5,190800.0,15.1337,15.1415,15.1182,15.1337,190800.0
2011-08-16 14:50:00,19.5,19.5,19.45,19.47,231600.0,15.1337,15.1337,15.0949,15.1104,231600.0
2011-08-16 14:55:00,19.47,19.49,19.45,19.47,238200.0,15.1104,15.126,15.0949,15.1104,238200.0
2011-08-16 15:00:00,19.47,19.5,19.46,19.48,224000.0,15.1104,15.1337,15.1027,15.1182,224000.0
2011-08-16 15:05:00,19.48,19.53,19.48,19.52,253800.0,15.1182,15.157,15.1182,15.1492,253800.0
2011-08-16 15:10:00,19.52,19.52,19.49,19.49,193400.0,15.1492,15.1492,15.126,15.126,193400.0
2011-08-16 15:15:00,19.49,19.55,19.48,19.55,250800.0,15.126,15.1725,15.1182,15.1725,250800.0
2011-08-16 15:20:00,19.54,19.55,19.49,19.53,315000.0,15.1648,15.1725,15.126,15.157,315000.0
2011-08-16 15:25:00,19.53,19.59,19.52,19.59,290600.0,15.157,15.2036,15.1492,15.2036,290600.0
2011-08-16 15:30:00,19.59,19.59,19.56,19.56,264200.0,15.2036,15.2036,15.1803,15.1803,264200.0
2011-08-16 15:35:00,19.57,19.58,19.52,19.52,385600.0,15.188,15.1958,15.1492,15.1492,385600.0
2011-08-16 15:40:00,19.53,19.53,19.5,19.51,317200.0,15.157,15.157,15.1337,15.1415,317200.0
2011-08-16 15:45:00,19.52,19.53,19.46,19.5,691400.0,15.1492,15.157,15.1027,15.1337,691400.0
2011-08-16 15:50:00,19.49,19.5,19.43,19.43,534600.0,15.126,15.1337,15.0794,15.0794,534600.0
2011-08-16 15:55:00,19.43,19.45,19.42,19.45,787400.0,15.0794,15.0949,15.0716,15.0949,787400.0
2011-08-17 09:30:00,19.48,19.68,19.46,19.62,311400.0,15.1182,15.2734,15.1027,15.2269,311400.0
2011-08-17 09:35:00,19.65,19.68,19.61,19.65,110000.0,15.2501,15.2734,15.2191,15.2501,110000.0
2011-08-17 09:40:00,19.64,19.68,19.57,19.58,123600.0,15.2424,15.2734,15.188,15.1958,123600.0
2011-08-17 09:45:00,19.57,19.68,19.57,19.61,155600.0,15.188,15.2734,15.188,15.2191,155600.0
2011-08-17 09:50:00,19.61,19.74,19.61,19.71,235400.0,15.2191,15.32,15.2191,15.2967,235400.0
2011-08-17 09:55:00,19.72,19.74,19.67,19.67,209200.0,15.3045,15.32,15.2657,15.2657,209200.0
2011-08-17 10:00:00,19.68,19.68,19.63,19.63,162400.0,15.2734,15.2734,15.2346,15.2346,162400.0
2011-08-17 10:05:00,19.63,19.64,19.61,19.62,159000.0,15.2346,15.2424,15.2191,15.2269,159000.0
2011-08-17 10:10:00,19.63,19.67,19.61,19.65,159200.0,15.2346,15.2657,15.2191,15.2501,159200.0
2011-08-17 10:15:00,19.64,19.71,19.63,19.7,170200.0,15.2424,15.2967,15.2346,15.2889,170200.0
2011-08-17 10:20:00,19.7,19.75,19.66,19.67,138600.0,15.2889,15.3277,15.2579,15.2657,138600.0
2011-08-17 10:25:00,19.67,19.73,19.67,19.73,71200.0,15.2657,15.3122,15.2657,15.3122,71200.0
2011-08-17 10:30:00,19.72,19.72,19.63,19.66,142600.0,15.3045,15.3045,15.2346,15.2579,142600.0
2011-08-17 10:35:00,19.67,19.73,19.67,19.73,73200.0,15.2657,15.3122,15.2657,15.3122,73200.0
2011-08-17 10:40:00,19.73,19.75,19.71,19.74,105600.0,15.3122,15.3277,15.2967,15.32,105600.0
2011-08-17 10:45:00,19.73,19.73,19.68,19.71,125800.0,15.3122,15.3122,15.2734,15.2967,125800.0
2011-08-17 10:50:00,19.71,19.74,19.64,19.65,157800.0,15.2967,15.32,15.2424,15.2501,157800.0
2011-08-17 10:55:00,19.66,19.66,19.56,19.56,161200.0,15.2579,15.2579,15.1803,15.1803,161200.0
2011-08-17 11:00:00,19.56,19.59,19.55,19.58,243400.0,15.1803,15.2036,15.1725,15.1958,243400.0
2011-08-17 11:05:00,19.58,19.6,19.58,19.58,129600.0,15.1958,15.2113,15.1958,15.1958,129600.0
2011-08-17 11:10:00,19.59,19.65,19.58,19.64,121000.0,15.2036,15.2501,15.1958,15.2424,121000.0
2011-08-17 11:15:00,19.64,19.64,19.55,19.57,127400.0,15.2424,15.2424,15.1725,15.188,127400.0
2011-08-17 11:20:00,19.56,19.57,19.55,19.56,83800.0,15.1803,15.188,15.1725,15.1803,83800.0
2011-08-17 11:25:00,19.56,19.57,19.51,19.52,151600.0,15.1803,15.188,15.1415,15.1492,151600.0
2011-08-17 11:30:00,19.52,19.53,19.46,19.47,325600.0,15.1492,15.157,15.1027,15.1104,325600.0
2011-08-17 11:35:00,19.47,19.49,19.44,19.47,138200.0,15.1104,15.126,15.0872,15.1104,138200.0
2011-08-17 11:40:00,19.47,19.47,19.4,19.42,127000.0,15.1104,15.1104,15.0561,15.0716,127000.0
2011-08-17 11:45:00,19.43,19.46,19.42,19.44,125600.0,15.0794,15.1027,15.0716,15.0872,125600.0
2011-08-17 11:50:00,19.44,19.46,19.39,19.4,206200.0,15.0872,15.1027,15.0484,15.0561,206200.0
2011-08-17 11:55:00,19.4,19.4,19.31,19.33,171200.0,15.0561,15.0561,14.9863,15.0018,171200.0
2011-08-17 12:00:00,19.34,19.35,19.3,19.3,209000.0,15.0095,15.0173,14.9785,14.9785,209000.0
2011-08-17 12:05:00,19.3,19.31,19.23,19.25,248600.0,14.9785,14.9863,14.9242,14.9397,248600.0
2011-08-17 12:10:00,19.25,19.28,19.23,19.28,229400.0,14.9397,14.963,14.9242,14.963,229400.0
2011-08-17 12:15:00,19.28,19.3,19.23,19.24,178400.0,14.963,14.9785,14.9242,14.9319,178400.0
2011-08-17 12:20:00,19.24,19.3,19.23,19.29,118200.0,14.9319,14.9785,14.9242,14.9707,118200.0
2011-08-17 12:25:00,19.29,19.33,19.28,19.33,82000.0,14.9707,15.0018,14.963,15.0018,82000.0
2011-08-17 12:30:00,19.33,19.34,19.32,19.33,102600.0,15.0018,15.0095,14.994,15.0018,102600.0
2011-08-17 12:35:00,19.33,19.36,19.32,19.36,154600.0,15.0018,15.0251,14.994,15.0251,154600.0
2011-08-17 12:40:00,19.36,19.39,19.36,19.39,95200.0,15.0251,15.0484,15.0251,15.0484,95200.0
2011-08-17 12:45:00,19.38,19.39,19.33,19.38,164200.0,15.0406,15.0484,15.0018,15.0406,164200.0
2011-08-17 12:50:00,19.38,19.4,19.32,19.34,59200.0,15.0406,15.0561,14.994,15.0095,59200.0
2011-08-17 12:55:00,19.33,19.33,19.25,19.27,131800.0,15.0018,15.0018,14.9397,14.9552,131800.0
2011-08-17 13:00:00,19.28,19.28,19.2,19.25,167200.0,14.963,14.963,14.9009,14.9397,167200.0
2011-08-17 13:05:00,19.25,19.26,19.19,19.21,117600.0,14.9397,14.9475,14.8931,14.9087,117600.0
2011-08-17 13:10:00,19.22,19.25,19.18,19.23,154400.0,14.9164,14.9397,14.8854,14.9242,154400.0
2011-08-17 13:15:00,19.23,19.28,19.23,19.27,76200.0,14.9242,14.963,14.9242,14.9552,76200.0
2011-08-17 13:20:00,19.27,19.27,19.18,19.2,147200.0,14.9552,14.9552,14.8854,14.9009,147200.0
2011-08-17 13:25:00,19.19,19.19,19.13,19.17,169600.0,14.8931,14.8931,14.8466,14.8776,169600.0
2011-08-17 13:30:00,19.17,19.18,19.11,19.13,75400.0,14.8776,14.8854,14.831,14.8466,75400.0
2011-08-17 13:35:00,19.13,19.14,19.11,19.11,176600.0,14.8466,14.8543,14.831,14.831,176600.0
2011-08-17 13:40:00,19.11,19.11,19.04,19.07,376800.0,14.831,14.831,14.7767,14.8,376800.0
2011-08-17 13:45:00,19.07,19.14,19.07,19.13,67200.0,14.8,14.8543,14.8,14.8466,67200.0
2011-08-17 13:50:00,19.13,19.17,19.11,19.17,65800.0,14.8466,14.8776,14.831,14.8776,65800.0
2011-08-17 13:55:00,19.17,19.18,19.14,19.17,87200.0,14.8776,14.8854,14.8543,14.8776,87200.0
2011-08-17 14:00:00,19.17,19.22,19.17,19.2,92800.0,14.8776,14.9164,14.8776,14.9009,92800.0
2011-08-17 14:05:00,19.19,19.2,19.17,19.18,59600.0,14.8931,14.9009,14.8776,14.8854,59600.0
2011-08-17 14:10:00,19.19,19.24,19.19,19.23,95400.0,14.8931,14.9319,14.8931,14.9242,95400.0
2011-08-17 14:15:00,19.23,19.27,19.2,19.27,121200.0,14.9242,14.9552,14.9009,14.9552,121200.0
2011-08-17 14:20:00,19.26,19.29,19.23,19.26,135400.0,14.9475,14.9707,14.9242,14.9475,135400.0
2011-08-17 14:25:00,19.27,19.27,19.23,19.24,111600.0,14.9552,14.9552,14.9242,14.9319,111600.0
2011-08-17 14:30:00,19.24,19.25,19.22,19.22,131600.0,14.9319,14.9397,14.9164,14.9164,131600.0
2011-08-17 14:35:00,19.22,19.22,19.17,19.17,145600.0,14.9164,14.9164,14.8776,14.8776,145600.0
2011-08-17 14:40:00,19.17,19.24,19.16,19.22,117200.0,14.8776,14.9319,14.8699,14.9164,117200.0
2011-08-17 14:45:00,19.22,19.23,19.19,19.23,96000.0,14.9164,14.9242,14.8931,14.9242,96000.0
2011-08-17 14:50:00,19.23,19.26,19.22,19.26,90800.0,14.9242,14.9475,14.9164,14.9475,90800.0
2011-08-17 14:55:00,19.26,19.28,19.25,19.27,93000.0,14.9475,14.963,14.9397,14.9552,93000.0
2011-08-17 15:00:00,19.26,19.28,19.24,19.25,126200.0,14.9475,14.963,14.9319,14.9397,126200.0
2011-08-17 15:05:00,19.25,19.3,19.25,19.29,90000.0,14.9397,14.9785,14.9397,14.9707,90000.0
2011-08-17 15:10:00,19.29,19.31,19.27,19.28,161600.0,14.9707,14.9863,14.9552,14.963,161600.0
2011-08-17 15:15:00,19.28,19.3,19.24,19.3,187000.0,14.963,14.9785,14.9319,14.9785,187000.0
2011-08-17 15:20:00,19.3,19.32,19.27,19.29,129400.0,14.9785,14.994,14.9552,14.9707,129400.0
2011-08-17 15:25:00,19.3,19.32,19.28,19.29,162600.0,14.9785,14.994,14.963,14.9707,162600.0
2011-08-17 15:30:00,19.29,19.3,19.26,19.26,155400.0,14.9707,14.9785,14.9475,14.9475,155400.0
2011-08-17 15:35:00,19.26,19.3,19.25,19.29,172200.0,14.9475,14.9785,14.9397,14.9707,172200.0
2011-08-17 15:40:00,19.29,19.32,19.28,19.31,222000.0,14.9707,14.994,14.963,14.9863,222000.0
2011-08-17 15:45:00,19.31,19.35,19.3,19.35,278000.0,14.9863,15.0173,14.9785,15.0173,278000.0
2011-08-17 15:50:00,19.35,19.35,19.31,19.32,344600.0,15.0173,15.0173,14.9863,14.994,344600.0
2011-08-17 15:55:00,19.32,19.35,19.32,19.35,509000.0,14.994,15.0173,14.994,15.0173,509000.0
2011-08-18 09:30:00,18.65,18.66,18.5,18.57,780400.0,14.474,14.4818,14.3576,14.412,780400.0
2011-08-18 09:35:00,18.57,18.58,18.5,18.55,398200.0,14.412,14.4197,14.3576,14.3964,398200.0
2011-08-18 09:40:00,18.54,18.56,18.5,18.5,597800.0,14.3887,14.4042,14.3576,14.3576,597800.0
2011-08-18 09:45:00,18.5,18.52,18.42,18.47,429400.0,14.3576,14.3732,14.2955,14.3344,429400.0
2011-08-18 09:50:00,18.47,18.54,18.47,18.48,297000.0,14.3344,14.3887,14.3344,14.3421,297000.0
2011-08-18 09:55:00,18.48,18.5,18.43,18.47,486000.0,14.3421,14.3576,14.3033,14.3344,486000.0
2011-08-18 10:00:00,18.45,18.45,18.12,18.19,880600.0,14.3188,14.3188,14.0627,14.117,880600.0
2011-08-18 10:05:00,18.19,18.25,18.04,18.23,832200.0,14.117,14.1636,14.0006,14.1481,832200.0
2011-08-18 10:10:00,18.23,18.24,18.12,18.13,516400.0,14.1481,14.1559,14.0627,14.0705,516400.0
2011-08-18 10:15:00,18.13,18.18,18.06,18.07,618000.0,14.0705,14.1093,14.0162,14.0239,618000.0
2011-08-18 10:20:00,18.07,18.08,18.0,18.03,1005600.0,14.0239,14.0317,13.9696,13.9929,1005600.0
2011-08-18 10:25:00,18.03,18.08,18.0,18.04,579200.0,13.9929,14.0317,13.9696,14.0006,579200.0
2011-08-18 10:30:00,18.04,18.04,17.95,18.0,631000.0,14.0006,14.0006,13.9308,13.9696,631000.0
2011-08-18 10:35:00,18.01,18.08,18.0,18.07,323400.0,13.9774,14.0317,13.9696,14.0239,323400.0
2011-08-18 10:40:00,18.07,18.07,17.93,17.93,424200.0,14.0239,14.0239,13.9153,13.9153,424200.0
2011-08-18 10:45:00,17.94,18.02,17.89,18.02,441000.0,13.923,13.9851,13.8842,13.9851,441000.0
2011-08-18 10:50:00,18.02,18.09,17.99,18.08,440400.0,13.9851,14.0394,13.9618,14.0317,440400.0
2011-08-18 10:55:00,18.08,18.09,18.01,18.03,545600.0,14.0317,14.0394,13.9774,13.9929,545600.0
2011-08-18 11:00:00,18.03,18.03,17.95,17.98,336400.0,13.9929,13.9929,13.9308,13.9541,336400.0
2011-08-18 11:05:00,17.98,18.0,17.95,17.97,221000.0,13.9541,13.9696,13.9308,13.9463,221000.0
2011-08-18 11:10:00,17.97,18.02,17.96,17.99,356400.0,13.9463,13.9851,13.9385,13.9618,356400.0
2011-08-18 11:15:00,17.99,18.02,17.96,18.02,159600.0,13.9618,13.9851,13.9385,13.9851,159600.0
2011-08-18 11:20:00,18.02,18.14,18.0,18.11,274600.0,13.9851,14.0782,13.9696,14.055,274600.0
2011-08-18 11:25:00,18.11,18.13,18.08,18.1,200200.0,14.055,14.0705,14.0317,14.0472,200200.0
2011-08-18 11:30:00,18.09,18.14,18.07,18.12,269000.0,14.0394,14.0782,14.0239,14.0627,269000.0
2011-08-18 11:35:00,18.13,18.19,18.12,18.17,174200.0,14.0705,14.117,14.0627,14.1015,174200.0
2011-08-18 11:40:00,18.17,18.18,18.14,18.17,138600.0,14.1015,14.1093,14.0782,14.1015,138600.0
2011-08-18 11:45:00,18.17,18.25,18.17,18.25,160200.0,14.1015,14.1636,14.1015,14.1636,160200.0
2011-08-18 11:50:00,18.25,18.25,18.23,18.25,123400.0,14.1636,14.1636,14.1481,14.1636,123400.0
2011-08-18 11:55:00,18.25,18.28,18.24,18.25,210400.0,14.1636,14.1869,14.1559,14.1636,210400.0
2011-08-18 12:00:00,18.25,18.25,18.15,18.16,286200.0,14.1636,14.1636,14.086,14.0938,286200.0
2011-08-18 12:05:00,18.17,18.18,18.15,18.18,176600.0,14.1015,14.1093,14.086,14.1093,176600.0
2011-08-18 12:10:00,18.18,18.25,18.16,18.24,217400.0,14.1093,14.1636,14.0938,14.1559,217400.0
2011-08-18 12:15:00,18.23,18.28,18.23,18.26,261600.0,14.1481,14.1869,14.1481,14.1714,261600.0
2011-08-18 12:20:00,18.26,18.29,18.25,18.26,198800.0,14.1714,14.1947,14.1636,14.1714,198800.0
2011-08-18 12:25:00,18.26,18.3,18.25,18.28,146600.0,14.1714,14.2024,14.1636,14.1869,146600.0
2011-08-18 12:30:00,18.28,18.28,18.22,18.24,301400.0,14.1869,14.1869,14.1403,14.1559,301400.0
2011-08-18 12:35:00,18.24,18.24,18.18,18.2,252000.0,14.1559,14.1559,14.1093,14.1248,252000.0
2011-08-18 12:40:00,18.2,18.21,18.12,18.12,427600.0,14.1248,14.1326,14.0627,14.0627,427600.0
2011-08-18 12:45:00,18.13,18.13,18.07,18.11,285000.0,14.0705,14.0705,14.0239,14.055,285000.0
2011-08-18 12:50:00,18.11,18.14,18.1,18.13,199800.0,14.055,14.0782,14.0472,14.0705,199800.0
2011-08-18 12:55:00,18.12,18.17,18.12,18.15,94800.0,14.0627,14.1015,14.0627,14.086,94800.0
2011-08-18 13:00:00,18.15,18.17,18.15,18.16,90400.0,14.086,14.1015,14.086,14.0938,90400.0
2011-08-18 13:05:00,18.16,18.16,18.04,18.05,186600.0,14.0938,14.0938,14.0006,14.0084,186600.0
2011-08-18 13:10:00,18.05,18.06,17.99,17.99,228600.0,14.0084,14.0162,13.9618,13.9618,228600.0
2011-08-18 13:15:00,17.99,18.02,17.98,18.02,203400.0,13.9618,13.9851,13.9541,13.9851,203400.0
2011-08-18 13:20:00,18.02,18.05,18.0,18.04,100000.0,13.9851,14.0084,13.9696,14.0006,100000.0
2011-08-18 13:25:00,18.04,18.06,18.03,18.04,167600.0,14.0006,14.0162,13.9929,14.0006,167600.0
2011-08-18 13:30:00,18.04,18.07,17.97,17.98,181400.0,14.0006,14.0239,13.9463,13.9541,181400.0
2011-08-18 13:35:00,17.97,18.0,17.91,17.93,299000.0,13.9463,13.9696,13.8997,13.9153,299000.0
2011-08-18 13:40:00,17.93,18.0,17.92,17.99,173800.0,13.9153,13.9696,13.9075,13.9618,173800.0
2011-08-18 13:45:00,17.99,18.02,17.98,18.02,169800.0,13.9618,13.9851,13.9541,13.9851,169800.0
2011-08-18 13:50:00,18.02,18.04,17.97,17.99,473800.0,13.9851,14.0006,13.9463,13.9618,473800.0
2011-08-18 13:55:00,17.99,17.99,17.93,17.96,334200.0,13.9618,13.9618,13.9153,13.9385,334200.0
2011-08-18 14:00:00,17.96,17.98,17.94,17.96,611400.0,13.9385,13.9541,13.923,13.9385,611400.0
2011-08-18 14:05:00,17.96,17.97,17.9,17.93,251600.0,13.9385,13.9463,13.892,13.9153,251600.0
2011-08-18 14:10:00,17.93,17.95,17.83,17.83,364200.0,13.9153,13.9308,13.8377,13.8377,364200.0
2011-08-18 14:15:00,17.84,17.88,17.81,17.87,318600.0,13.8454,13.8765,13.8221,13.8687,318600.0
2011-08-18 14:20:00,17.86,17.88,17.79,17.84,544000.0,13.8609,13.8765,13.8066,13.8454,544000.0
2011-08-18 14:25:00,17.84,17.84,17.65,17.66,857000.0,13.8454,13.8454,13.698,13.7057,857000.0
2011-08-18 14:30:00,17.65,17.67,17.57,17.58,996800.0,13.698,13.7135,13.6359,13.6436,996800.0
2011-08-18 14:35:00,17.57,17.61,17.52,17.53,1124400.0,13.6359,13.6669,13.5971,13.6048,1124400.0
2011-08-18 14:40:00,17.53,17.56,17.45,17.52,707200.0,13.6048,13.6281,13.5427,13.5971,707200.0
2011-08-18 14:45:00,17.52,17.55,17.46,17.49,629800.0,13.5971,13.6204,13.5505,13.5738,629800.0
2011-08-18 14:50:00,17.49,17.5,17.36,17.36,740600.0,13.5738,13.5815,13.4729,13.4729,740600.0
2011-08-18 14:55:00,17.37,17.41,17.36,17.36,616800.0,13.4807,13.5117,13.4729,13.4729,616800.0
2011-08-18 15:00:00,17.36,17.37,17.25,17.28,1075400.0,13.4729,13.4807,13.3875,13.4108,1075400.0
2011-08-18 15:05:00,17.28,17.35,17.2,17.2,987200.0,13.4108,13.4651,13.3487,13.3487,987200.0
2011-08-18 15:10:00,17.2,17.34,17.18,17.3,649200.0,13.3487,13.4574,13.3332,13.4263,649200.0
2011-08-18 15:15:00,17.3,17.3,17.25,17.27,685200.0,13.4263,13.4263,13.3875,13.403,685200.0
2011-08-18 15:20:00,17.27,17.3,17.25,17.3,687200.0,13.403,13.4263,13.3875,13.4263,687200.0
2011-08-18 15:25:00,17.3,17.36,17.29,17.35,971200.0,13.4263,13.4729,13.4186,13.4651,971200.0
2011-08-18 15:30:00,17.35,17.35,17.3,17.32,1107600.0,13.4651,13.4651,13.4263,13.4418,1107600.0
2011-08-18 15:35:00,17.32,17.32,17.24,17.24,915400.0,13.4418,13.4418,13.3798,13.3798,915400.0
2011-08-18 15:40:00,17.24,17.24,17.07,17.09,1402600.0,13.3798,13.3798,13.2478,13.2633,1402600.0
2011-08-18 15:45:00,17.09,17.23,17.09,17.23,1527800.0,13.2633,13.372,13.2633,13.372,1527800.0
2011-08-18 15:50:00,17.23,17.35,17.23,17.34,1834600.0,13.372,13.4651,13.372,13.4574,1834600.0
2011-08-18 15:55:00,17.34,17.4,17.33,17.37,2075400.0,13.4574,13.5039,13.4496,13.4807,2075400.0
2011-08-19 09:30:00,17.38,17.38,17.19,17.25,2142800.0,13.4884,13.4884,13.341,13.3875,2142800.0
2011-08-19 09:35:00,17.26,17.55,17.26,17.54,491200.0,13.3953,13.6204,13.3953,13.6126,491200.0
2011-08-19 09:40:00,17.55,17.62,17.5,17.59,497200.0,13.6204,13.6747,13.5815,13.6514,497200.0
2011-08-19 09:45:00,17.59,17.59,17.47,17.47,320200.0,13.6514,13.6514,13.5583,13.5583,320200.0
2011-08-19 09:50:00,17.45,17.5,17.39,17.49,250200.0,13.5427,13.5815,13.4962,13.5738,250200.0
2011-08-19 09:55:00,17.49,17.57,17.46,17.54,349600.0,13.5738,13.6359,13.5505,13.6126,349600.0
2011-08-19 10:00:00,17.53,17.68,17.5,17.67,410400.0,13.6048,13.7212,13.5815,13.7135,410400.0
2011-08-19 10:05:00,17.67,17.7,17.6,17.61,407000.0,13.7135,13.7368,13.6592,13.6669,407000.0
2011-08-19 10:10:00,17.61,17.65,17.58,17.63,287600.0,13.6669,13.698,13.6436,13.6824,287600.0
2011-08-19 10:15:00,17.63,17.75,17.63,17.75,332800.0,13.6824,13.7756,13.6824,13.7756,332800.0
2011-08-19 10:20:00,17.75,17.85,17.74,17.82,487000.0,13.7756,13.8532,13.7678,13.8299,487000.0
2011-08-19 10:25:00,17.82,17.97,17.82,17.95,447600.0,13.8299,13.9463,13.8299,13.9308,447600.0
2011-08-19 10:30:00,17.96,18.0,17.93,17.96,460200.0,13.9385,13.9696,13.9153,13.9385,460200.0
2011-08-19 10:35:00,17.96,17.96,17.88,17.93,388600.0,13.9385,13.9385,13.8765,13.9153,388600.0
2011-08-19 10:40:00,17.93,17.93,17.86,17.91,305800.0,13.9153,13.9153,13.8609,13.8997,305800.0
2011-08-19 10:45:00,17.91,17.93,17.85,17.92,274600.0,13.8997,13.9153,13.8532,13.9075,274600.0
2011-08-19 10:50:00,17.92,17.93,17.86,17.91,154800.0,13.9075,13.9153,13.8609,13.8997,154800.0
2011-08-19 10:55:00,17.91,18.0,17.91,17.97,226400.0,13.8997,13.9696,13.8997,13.9463,226400.0
2011-08-19 11:00:00,17.97,17.98,17.93,17.96,198400.0,13.9463,13.9541,13.9153,13.9385,198400.0
2011-08-19 11:05:00,17.96,17.97,17.9,17.91,209200.0,13.9385,13.9463,13.892,13.8997,209200.0
2011-08-19 11:10:00,17.9,17.92,17.89,17.89,430800.0,13.892,13.9075,13.8842,13.8842,430800.0
2011-08-19 11:15:00,17.89,17.9,17.82,17.89,390800.0,13.8842,13.892,13.8299,13.8842,390800.0
2011-08-19 11:20:00,17.89,17.97,17.87,17.95,187000.0,13.8842,13.9463,13.8687,13.9308,187000.0
2011-08-19 11:25:00,17.95,17.96,17.89,17.89,150000.0,13.9308,13.9385,13.8842,13.8842,150000.0
2011-08-19 11:30:00,17.89,17.93,17.89,17.93,293200.0,13.8842,13.9153,13.8842,13.9153,293200.0
2011-08-19 11:35:00,17.93,17.93,17.84,17.92,150800.0,13.9153,13.9153,13.8454,13.9075,150800.0
2011-08-19 11:40:00,17.92,17.96,17.91,17.93,273600.0,13.9075,13.9385,13.8997,13.9153,273600.0
2011-08-19 11:45:00,17.93,17.93,17.9,17.92,176800.0,13.9153,13.9153,13.892,13.9075,176800.0
2011-08-19 11:50:00,17.92,18.0,17.92,17.98,129400.0,13.9075,13.9696,13.9075,13.9541,129400.0
2011-08-19 11:55:00,17.98,18.0,17.95,17.99,227000.0,13.9541,13.9696,13.9308,13.9618,227000.0
2011-08-19 12:00:00,17.99,18.0,17.98,18.0,123600.0,13.9618,13.9696,13.9541,13.9696,123600.0
2011-08-19 12:05:00,18.0,18.0,17.99,17.99,133200.0,13.9696,13.9696,13.9618,13.9618,133200.0
2011-08-19 12:10:00,17.99,18.0,17.97,17.99,104400.0,13.9618,13.9696,13.9463,13.9618,104400.0
2011-08-19 12:15:00,17.99,17.99,17.98,17.99,66800.0,13.9618,13.9618,13.9541,13.9618,66800.0
2011-08-19 12:20:00,17.99,17.99,17.97,17.97,155600.0,13.9618,13.9618,13.9463,13.9463,155600.0
2011-08-19 12:25:00,17.97,17.98,17.97,17.98,121400.0,13.9463,13.9541,13.9463,13.9541,121400.0
2011-08-19 12:30:00,17.98,18.04,17.98,18.01,298600.0,13.9541,14.0006,13.9541,13.9774,298600.0
2011-08-19 12:35:00,18.01,18.05,18.01,18.03,195200.0,13.9774,14.0084,13.9774,13.9929,195200.0
2011-08-19 12:40:00,18.03,18.04,17.98,18.01,310600.0,13.9929,14.0006,13.9541,13.9774,310600.0
2011-08-19 12:45:00,18.01,18.07,18.01,18.06,140000.0,13.9774,14.0239,13.9774,14.0162,140000.0
2011-08-19 12:50:00,18.06,18.07,18.05,18.06,114400.0,14.0162,14.0239,14.0084,14.0162,114400.0
2011-08-19 12:55:00,18.06,18.06,18.04,18.05,129400.0,14.0162,14.0162,14.0006,14.0084,129400.0
2011-08-19 13:00:00,18.04,18.04,18.02,18.02,176400.0,14.0006,14.0006,13.9851,13.9851,176400.0
2011-08-19 13:05:00,18.02,18.06,18.02,18.06,145200.0,13.9851,14.0162,13.9851,14.0162,145200.0
2011-08-19 13:10:00,18.06,18.08,18.05,18.07,145400.0,14.0162,14.0317,14.0084,14.0239,145400.0
2011-08-19 13:15:00,18.07,18.07,18.04,18.05,126800.0,14.0239,14.0239,14.0006,14.0084,126800.0
2011-08-19 13:20:00,18.05,18.06,18.02,18.02,78400.0,14.0084,14.0162,13.9851,13.9851,78400.0
2011-08-19 13:25:00,18.02,18.03,18.0,18.02,107600.0,13.9851,13.9929,13.9696,13.9851,107600.0
2011-08-19 13:30:00,18.01,18.01,17.93,17.94,235400.0,13.9774,13.9774,13.9153,13.923,235400.0
2011-08-19 13:35:00,17.94,17.96,17.94,17.95,364200.0,13.923,13.9385,13.923,13.9308,364200.0
2011-08-19 13:40:00,17.95,17.95,17.88,17.88,199400.0,13.9308,13.9308,13.8765,13.8765,199400.0
2011-08-19 13:45:00,17.88,17.98,17.86,17.97,447200.0,13.8765,13.9541,13.8609,13.9463,447200.0
2011-08-19 13:50:00,17.97,17.97,17.93,17.93,402600.0,13.9463,13.9463,13.9153,13.9153,402600.0
2011-08-19 13:55:00,17.93,17.96,17.92,17.92,357000.0,13.9153,13.9385,13.9075,13.9075,357000.0
2011-08-19 14:00:00,17.92,17.92,17.89,17.89,362000.0,13.9075,13.9075,13.8842,13.8842,362000.0
2011-08-19 14:05:00,17.89,17.91,17.86,17.88,199800.0,13.8842,13.8997,13.8609,13.8765,199800.0
2011-08-19 14:10:00,17.88,17.91,17.86,17.91,272400.0,13.8765,13.8997,13.8609,13.8997,272400.0
2011-08-19 14:15:00,17.91,17.91,17.86,17.86,61400.0,13.8997,13.8997,13.8609,13.8609,61400.0
2011-08-19 14:20:00,17.86,17.86,17.8,17.8,203600.0,13.8609,13.8609,13.8144,13.8144,203600.0
2011-08-19 14:25:00,17.8,17.81,17.75,17.8,374200.0,13.8144,13.8221,13.7756,13.8144,374200.0
2011-08-19 14:30:00,17.81,17.82,17.77,17.77,217600.0,13.8221,13.8299,13.7911,13.7911,217600.0
2011-08-19 14:35:00,17.77,17.77,17.73,17.76,334800.0,13.7911,13.7911,13.76,13.7833,334800.0
2011-08-19 14:40:00,17.76,17.85,17.76,17.83,213800.0,13.7833,13.8532,13.7833,13.8377,213800.0
2011-08-19 14:45:00,17.84,17.85,17.74,17.74,227000.0,13.8454,13.8532,13.7678,13.7678,227000.0
2011-08-19 14:50:00,17.74,17.74,17.66,17.66,417400.0,13.7678,13.7678,13.7057,13.7057,417400.0
2011-08-19 14:55:00,17.66,17.68,17.63,17.63,314000.0,13.7057,13.7212,13.6824,13.6824,314000.0
2011-08-19 15:00:00,17.64,17.64,17.59,17.61,301000.0,13.6902,13.6902,13.6514,13.6669,301000.0
2011-08-19 15:05:00,17.61,17.63,17.57,17.58,227000.0,13.6669,13.6824,13.6359,13.6436,227000.0
2011-08-19 15:10:00,17.58,17.61,17.54,17.54,224200.0,13.6436,13.6669,13.6126,13.6126,224200.0
2011-08-19 15:15:00,17.54,17.54,17.47,17.52,533400.0,13.6126,13.6126,13.5583,13.5971,533400.0
2011-08-19 15:20:00,17.52,17.63,17.52,17.58,415800.0,13.5971,13.6824,13.5971,13.6436,415800.0
2011-08-19 15:25:00,17.58,17.64,17.56,17.59,414800.0,13.6436,13.6902,13.6281,13.6514,414800.0
2011-08-19 15:30:00,17.59,17.6,17.55,17.56,370200.0,13.6514,13.6592,13.6204,13.6281,370200.0
2011-08-19 15:35:00,17.57,17.6,17.54,17.59,459400.0,13.6359,13.6592,13.6126,13.6514,459400.0
2011-08-19 15:40:00,17.59,17.6,17.51,17.57,278200.0,13.6514,13.6592,13.5893,13.6359,278200.0
2011-08-19 15:45:00,17.57,17.61,17.55,17.6,421000.0,13.6359,13.6669,13.6204,13.6592,421000.0
2011-08-19 15:50:00,17.6,17.66,17.6,17.61,565600.0,13.6592,13.7057,13.6592,13.6669,565600.0
2011-08-19 15:55:00,17.61,17.61,17.52,17.55,768800.0,13.6669,13.6669,13.5971,13.6204,768800.0
2011-08-22 09:30:00,18.0,18.19,17.98,18.07,550000.0,13.9696,14.117,13.9541,14.0239,550000.0
2011-08-22 09:35:00,18.07,18.09,17.99,18.03,260600.0,14.0239,14.0394,13.9618,13.9929,260600.0
2011-08-22 09:40:00,18.03,18.05,17.9,17.95,305600.0,13.9929,14.0084,13.892,13.9308,305600.0
2011-08-22 09:45:00,17.95,17.98,17.88,17.96,158400.0,13.9308,13.9541,13.8765,13.9385,158400.0
2011-08-22 09:50:00,17.96,18.0,17.88,17.88,202000.0,13.9385,13.9696,13.8765,13.8765,202000.0
2011-08-22 09:55:00,17.89,17.95,17.86,17.88,242000.0,13.8842,13.9308,13.8609,13.8765,242000.0
2011-08-22 10:00:00,17.89,17.93,17.85,17.89,278800.0,13.8842,13.9153,13.8532,13.8842,278800.0
2011-08-22 10:05:00,17.9,17.91,17.81,17.86,249400.0,13.892,13.8997,13.8221,13.8609,249400.0
2011-08-22 10:10:00,17.86,17.89,17.81,17.89,160200.0,13.8609,13.8842,13.8221,13.8842,160200.0
2011-08-22 10:15:00,17.89,17.93,17.83,17.93,192800.0,13.8842,13.9153,13.8377,13.9153,192800.0
2011-08-22 10:20:00,17.93,17.97,17.9,17.92,197400.0,13.9153,13.9463,13.892,13.9075,197400.0
2011-08-22 10:25:00,17.93,17.98,17.88,17.92,186800.0,13.9153,13.9541,13.8765,13.9075,186800.0
2011-08-22 10:30:00,17.92,17.99,17.9,17.92,156000.0,13.9075,13.9618,13.892,13.9075,156000.0
2011-08-22 10:35:00,17.93,17.93,17.86,17.9,160000.0,13.9153,13.9153,13.8609,13.892,160000.0
2011-08-22 10:40:00,17.9,17.92,17.85,17.87,87200.0,13.892,13.9075,13.8532,13.8687,87200.0
2011-08-22 10:45:00,17.88,18.0,17.87,17.97,109800.0,13.8765,13.9696,13.8687,13.9463,109800.0
2011-08-22 10:50:00,17.97,18.0,17.82,17.82,153800.0,13.9463,13.9696,13.8299,13.8299,153800.0
2011-08-22 10:55:00,17.82,17.86,17.74,17.75,256000.0,13.8299,13.8609,13.7678,13.7756,256000.0
2011-08-22 11:00:00,17.75,17.8,17.73,17.78,297800.0,13.7756,13.8144,13.76,13.7989,297800.0
2011-08-22 11:05:00,17.78,17.83,17.74,17.83,130200.0,13.7989,13.8377,13.7678,13.8377,130200.0
2011-08-22 11:10:00,17.83,17.84,17.75,17.79,172400.0,13.8377,13.8454,13.7756,13.8066,172400.0
2011-08-22 11:15:00,17.79,17.83,17.73,17.73,201800.0,13.8066,13.8377,13.76,13.76,201800.0
2011-08-22 11:20:00,17.73,17.73,17.62,17.63,159800.0,13.76,13.76,13.6747,13.6824,159800.0
2011-08-22 11:25:00,17.64,17.68,17.62,17.67,215400.0,13.6902,13.7212,13.6747,13.7135,215400.0
2011-08-22 11:30:00,17.67,17.72,17.67,17.68,149200.0,13.7135,13.7523,13.7135,13.7212,149200.0
2011-08-22 11:35:00,17.68,17.68,17.54,17.56,227400.0,13.7212,13.7212,13.6126,13.6281,227400.0
2011-08-22 11:40:00,17.57,17.59,17.51,17.56,193200.0,13.6359,13.6514,13.5893,13.6281,193200.0
2011-08-22 11:45:00,17.55,17.63,17.55,17.63,99600.0,13.6204,13.6824,13.6204,13.6824,99600.0
2011-08-22 11:50:00,17.63,17.66,17.61,17.61,347800.0,13.6824,13.7057,13.6669,13.6669,347800.0
2011-08-22 11:55:00,17.61,17.61,17.55,17.61,220600.0,13.6669,13.6669,13.6204,13.6669,220600.0
2011-08-22 12:00:00,17.61,17.63,17.59,17.61,135000.0,13.6669,13.6824,13.6514,13.6669,135000.0
2011-08-22 12:05:00,17.61,17.68,17.58,17.68,175600.0,13.6669,13.7212,13.6436,13.7212,175600.0
2011-08-22 12:10:00,17.68,17.69,17.66,17.68,76400.0,13.7212,13.729,13.7057,13.7212,76400.0
2011-08-22 12:15:00,17.68,17.68,17.61,17.68,148600.0,13.7212,13.7212,13.6669,13.7212,148600.0
2011-08-22 12:20:00,17.68,17.73,17.66,17.66,90600.0,13.7212,13.76,13.7057,13.7057,90600.0
2011-08-22 12:25:00,17.66,17.71,17.65,17.66,119200.0,13.7057,13.7445,13.698,13.7057,119200.0
2011-08-22 12:30:00,17.66,17.7,17.61,17.61,91400.0,13.7057,13.7368,13.6669,13.6669,91400.0
2011-08-22 12:35:00,17.61,17.65,17.6,17.64,91200.0,13.6669,13.698,13.6592,13.6902,91200.0
2011-08-22 12:40:00,17.64,17.68,17.6,17.67,122400.0,13.6902,13.7212,13.6592,13.7135,122400.0
2011-08-22 12:45:00,17.67,17.75,17.67,17.75,200000.0,13.7135,13.7756,13.7135,13.7756,200000.0
2011-08-22 12:50:00,17.75,17.78,17.71,17.78,145400.0,13.7756,13.7989,13.7445,13.7989,145400.0
2011-08-22 12:55:00,17.78,17.82,17.78,17.81,134600.0,13.7989,13.8299,13.7989,13.8221,134600.0
2011-08-22 13:00:00,17.8,17.84,17.77,17.84,91600.0,13.8144,13.8454,13.7911,13.8454,91600.0
2011-08-22 13:05:00,17.84,17.87,17.82,17.85,125000.0,13.8454,13.8687,13.8299,13.8532,125000.0
2011-08-22 13:10:00,17.85,17.85,17.81,17.81,88200.0,13.8532,13.8532,13.8221,13.8221,88200.0
2011-08-22 13:15:00,17.81,17.87,17.81,17.85,442600.0,13.8221,13.8687,13.8221,13.8532,442600.0
2011-08-22 13:20:00,17.85,17.92,17.85,17.88,186600.0,13.8532,13.9075,13.8532,13.8765,186600.0
2011-08-22 13:25:00,17.88,17.89,17.83,17.84,168400.0,13.8765,13.8842,13.8377,13.8454,168400.0
2011-08-22 13:30:00,17.84,17.86,17.75,17.77,201800.0,13.8454,13.8609,13.7756,13.7911,201800.0
2011-08-22 13:35:00,17.77,17.77,17.72,17.75,174800.0,13.7911,13.7911,13.7523,13.7756,174800.0
2011-08-22 13:40:00,17.75,17.78,17.73,17.77,92000.0,13.7756,13.7989,13.76,13.7911,92000.0
2011-08-22 13:45:00,17.77,17.77,17.7,17.73,146800.0,13.7911,13.7911,13.7368,13.76,146800.0
2011-08-22 13:50:00,17.73,17.74,17.67,17.7,121600.0,13.76,13.7678,13.7135,13.7368,121600.0
2011-08-22 13:55:00,17.7,17.79,17.7,17.77,108200.0,13.7368,13.8066,13.7368,13.7911,108200.0
2011-08-22 14:00:00,17.77,17.8,17.74,17.75,119800.0,13.7911,13.8144,13.7678,13.7756,119800.0
2011-08-22 14:05:00,17.75,17.78,17.7,17.71,236200.0,13.7756,13.7989,13.7368,13.7445,236200.0
2011-08-22 14:10:00,17.71,17.77,17.71,17.75,133600.0,13.7445,13.7911,13.7445,13.7756,133600.0
2011-08-22 14:15:00,17.75,17.77,17.66,17.68,365600.0,13.7756,13.7911,13.7057,13.7212,365600.0
2011-08-22 14:20:00,17.68,17.73,17.65,17.65,271800.0,13.7212,13.76,13.698,13.698,271800.0
2011-08-22 14:25:00,17.65,17.68,17.62,17.65,170600.0,13.698,13.7212,13.6747,13.698,170600.0
2011-08-22 14:30:00,17.65,17.66,17.6,17.63,180200.0,13.698,13.7057,13.6592,13.6824,180200.0
2011-08-22 14:35:00,17.63,17.67,17.57,17.6,230400.0,13.6824,13.7135,13.6359,13.6592,230400.0
2011-08-22 14:40:00,17.6,17.64,17.57,17.59,223000.0,13.6592,13.6902,13.6359,13.6514,223000.0
2011-08-22 14:45:00,17.59,17.62,17.58,17.59,115000.0,13.6514,13.6747,13.6436,13.6514,115000.0
2011-08-22 14:50:00,17.59,17.6,17.52,17.54,168600.0,13.6514,13.6592,13.5971,13.6126,168600.0
2011-08-22 14:55:00,17.55,17.55,17.5,17.5,288200.0,13.6204,13.6204,13.5815,13.5815,288200.0
2011-08-22 15:00:00,17.5,17.53,17.5,17.52,494400.0,13.5815,13.6048,13.5815,13.5971,494400.0
2011-08-22 15:05:00,17.51,17.52,17.48,17.49,521600.0,13.5893,13.5971,13.566,13.5738,521600.0
2011-08-22 15:10:00,17.49,17.52,17.49,17.5,308800.0,13.5738,13.5971,13.5738,13.5815,308800.0
2011-08-22 15:15:00,17.5,17.53,17.5,17.51,305000.0,13.5815,13.6048,13.5815,13.5893,305000.0
2011-08-22 15:20:00,17.52,17.58,17.51,17.55,271400.0,13.5971,13.6436,13.5893,13.6204,271400.0
2011-08-22 15:25:00,17.55,17.56,17.51,17.54,257200.0,13.6204,13.6281,13.5893,13.6126,257200.0
2011-08-22 15:30:00,17.54,17.56,17.51,17.51,295200.0,13.6126,13.6281,13.5893,13.5893,295200.0
2011-08-22 15:35:00,17.52,17.54,17.5,17.5,347800.0,13.5971,13.6126,13.5815,13.5815,347800.0
2011-08-22 15:40:00,17.51,17.53,17.49,17.52,280200.0,13.5893,13.6048,13.5738,13.5971,280200.0
2011-08-22 15:45:00,17.53,17.55,17.44,17.44,464400.0,13.6048,13.6204,13.535,13.535,464400.0
2011-08-22 15:50:00,17.45,17.46,17.38,17.4,673400.0,13.5427,13.5505,13.4884,13.5039,673400.0
2011-08-22 15:55:00,17.41,17.45,17.39,17.45,487400.0,13.5117,13.5427,13.4962,13.5427,487400.0
2011-08-23 09:30:00,17.59,17.78,17.5,17.55,511000.0,13.6514,13.7989,13.5815,13.6204,511000.0
2011-08-23 09:35:00,17.54,17.65,17.54,17.55,151800.0,13.6126,13.698,13.6126,13.6204,151800.0
2011-08-23 09:40:00,17.55,17.55,17.5,17.52,538400.0,13.6204,13.6204,13.5815,13.5971,538400.0
2011-08-23 09:45:00,17.52,17.68,17.5,17.67,130800.0,13.5971,13.7212,13.5815,13.7135,130800.0
2011-08-23 09:50:00,17.68,17.7,17.6,17.6,164400.0,13.7212,13.7368,13.6592,13.6592,164400.0
2011-08-23 09:55:00,17.61,17.68,17.57,17.57,213600.0,13.6669,13.7212,13.6359,13.6359,213600.0
2011-08-23 10:00:00,17.57,17.78,17.57,17.75,489000.0,13.6359,13.7989,13.6359,13.7756,489000.0
2011-08-23 10:05:00,17.75,17.81,17.72,17.72,403800.0,13.7756,13.8221,13.7523,13.7523,403800.0
2011-08-23 10:10:00,17.73,17.78,17.72,17.72,339000.0,13.76,13.7989,13.7523,13.7523,339000.0
2011-08-23 10:15:00,17.72,17.75,17.67,17.72,202400.0,13.7523,13.7756,13.7135,13.7523,202400.0
2011-08-23 10:20:00,17.72,17.78,17.7,17.71,159800.0,13.7523,13.7989,13.7368,13.7445,159800.0
2011-08-23 10:25:00,17.71,17.77,17.68,17.76,195400.0,13.7445,13.7911,13.7212,13.7833,195400.0
2011-08-23 10:30:00,17.76,17.8,17.75,17.79,162000.0,13.7833,13.8144,13.7756,13.8066,162000.0
2011-08-23 10:35:00,17.79,17.83,17.7,17.79,552600.0,13.8066,13.8377,13.7368,13.8066,552600.0
2011-08-23 10:40:00,17.78,17.85,17.77,17.82,169400.0,13.7989,13.8532,13.7911,13.8299,169400.0
2011-08-23 10:45:00,17.82,17.86,17.81,17.86,76800.0,13.8299,13.8609,13.8221,13.8609,76800.0
2011-08-23 10:50:00,17.86,17.9,17.76,17.77,233600.0,13.8609,13.892,13.7833,13.7911,233600.0
2011-08-23 10:55:00,17.77,17.81,17.71,17.71,235800.0,13.7911,13.8221,13.7445,13.7445,235800.0
2011-08-23 11:00:00,17.71,17.8,17.7,17.75,225400.0,13.7445,13.8144,13.7368,13.7756,225400.0
2011-08-23 11:05:00,17.75,17.79,17.72,17.77,141400.0,13.7756,13.8066,13.7523,13.7911,141400.0
2011-08-23 11:10:00,17.77,17.8,17.72,17.8,103800.0,13.7911,13.8144,13.7523,13.8144,103800.0
2011-08-23 11:15:00,17.8,17.83,17.76,17.79,221200.0,13.8144,13.8377,13.7833,13.8066,221200.0
2011-08-23 11:20:00,17.79,17.82,17.75,17.75,119400.0,13.8066,13.8299,13.7756,13.7756,119400.0
2011-08-23 11:25:00,17.75,17.81,17.75,17.81,97000.0,13.7756,13.8221,13.7756,13.8221,97000.0
2011-08-23 11:30:00,17.81,17.86,17.8,17.85,128600.0,13.8221,13.8609,13.8144,13.8532,128600.0
2011-08-23 11:35:00,17.84,17.89,17.83,17.88,211000.0,13.8454,13.8842,13.8377,13.8765,211000.0
2011-08-23 11:40:00,17.88,17.93,17.88,17.93,154200.0,13.8765,13.9153,13.8765,13.9153,154200.0
2011-08-23 11:45:00,17.93,17.98,17.92,17.96,205200.0,13.9153,13.9541,13.9075,13.9385,205200.0
2011-08-23 11:50:00,17.96,18.02,17.96,18.0,281800.0,13.9385,13.9851,13.9385,13.9696,281800.0
2011-08-23 11:55:00,18.0,18.05,17.98,18.02,173400.0,13.9696,14.0084,13.9541,13.9851,173400.0
2011-08-23 12:00:00,18.03,18.03,18.0,18.0,78600.0,13.9929,13.9929,13.9696,13.9696,78600.0
2011-08-23 12:05:00,18.0,18.03,18.0,18.03,85000.0,13.9696,13.9929,13.9696,13.9929,85000.0
2011-08-23 12:10:00,18.03,18.04,18.0,18.02,145200.0,13.9929,14.0006,13.9696,13.9851,145200.0
2011-08-23 12:15:00,18.02,18.04,18.0,18.0,89400.0,13.9851,14.0006,13.9696,13.9696,89400.0
2011-08-23 12:20:00,18.0,18.04,18.0,18.01,91200.0,13.9696,14.0006,13.9696,13.9774,91200.0
2011-08-23 12:25:00,18.01,18.03,18.0,18.02,72600.0,13.9774,13.9929,13.9696,13.9851,72600.0
2011-08-23 12:30:00,18.02,18.05,18.0,18.02,107400.0,13.9851,14.0084,13.9696,13.9851,107400.0
2011-08-23 12:35:00,18.02,18.05,18.0,18.03,135400.0,13.9851,14.0084,13.9696,13.9929,135400.0
2011-08-23 12:40:00,18.03,18.07,18.02,18.06,109400.0,13.9929,14.0239,13.9851,14.0162,109400.0
2011-08-23 12:45:00,18.07,18.07,17.99,18.0,87000.0,14.0239,14.0239,13.9618,13.9696,87000.0
2011-08-23 12:50:00,18.0,18.07,18.0,18.05,88000.0,13.9696,14.0239,13.9696,14.0084,88000.0
2011-08-23 12:55:00,18.06,18.08,18.03,18.04,72000.0,14.0162,14.0317,13.9929,14.0006,72000.0
2011-08-23 13:00:00,18.05,18.1,18.05,18.09,118400.0,14.0084,14.0472,14.0084,14.0394,118400.0
2011-08-23 13:05:00,18.09,18.1,18.05,18.05,168600.0,14.0394,14.0472,14.0084,14.0084,168600.0
2011-08-23 13:10:00,18.05,18.07,18.01,18.06,91200.0,14.0084,14.0239,13.9774,14.0162,91200.0
2011-08-23 13:15:00,18.06,18.08,18.03,18.04,179200.0,14.0162,14.0317,13.9929,14.0006,179200.0
2011-08-23 13:20:00,18.04,18.07,18.02,18.02,110000.0,14.0006,14.0239,13.9851,13.9851,110000.0
2011-08-23 13:25:00,18.02,18.03,18.0,18.01,89200.0,13.9851,13.9929,13.9696,13.9774,89200.0
2011-08-23 13:30:00,18.01,18.05,17.98,17.99,124400.0,13.9774,14.0084,13.9541,13.9618,124400.0
2011-08-23 13:35:00,17.99,18.03,17.99,18.03,95000.0,13.9618,13.9929,13.9618,13.9929,95000.0
2011-08-23 13:40:00,18.03,18.04,18.0,18.03,86000.0,13.9929,14.0006,13.9696,13.9929,86000.0
2011-08-23 13:45:00,18.03,18.1,18.03,18.09,134600.0,13.9929,14.0472,13.9929,14.0394,134600.0
2011-08-23 13:50:00,18.09,18.09,17.97,18.02,204800.0,14.0394,14.0394,13.9463,13.9851,204800.0
2011-08-23 13:55:00,18.01,18.04,17.97,18.0,272200.0,13.9774,14.0006,13.9463,13.9696,272200.0
2011-08-23 14:00:00,18.0,18.05,17.98,18.04,194800.0,13.9696,14.0084,13.9541,14.0006,194800.0
2011-08-23 14:05:00,18.05,18.07,17.99,18.0,161600.0,14.0084,14.0239,13.9618,13.9696,161600.0
2011-08-23 14:10:00,18.0,18.03,17.96,17.97,117200.0,13.9696,13.9929,13.9385,13.9463,117200.0
2011-08-23 14:15:00,17.97,18.04,17.97,18.02,127000.0,13.9463,14.0006,13.9463,13.9851,127000.0
2011-08-23 14:20:00,18.02,18.04,17.99,18.02,153200.0,13.9851,14.0006,13.9618,13.9851,153200.0
2011-08-23 14:25:00,18.02,18.09,18.02,18.08,149600.0,13.9851,14.0394,13.9851,14.0317,149600.0
2011-08-23 14:30:00,18.08,18.13,18.07,18.1,251800.0,14.0317,14.0705,14.0239,14.0472,251800.0
2011-08-23 14:35:00,18.1,18.13,18.09,18.11,222800.0,14.0472,14.0705,14.0394,14.055,222800.0
2011-08-23 14:40:00,18.11,18.15,18.1,18.14,134000.0,14.055,14.086,14.0472,14.0782,134000.0
2011-08-23 14:45:00,18.13,18.18,18.13,18.18,158400.0,14.0705,14.1093,14.0705,14.1093,158400.0
2011-08-23 14:50:00,18.18,18.2,18.16,18.17,143800.0,14.1093,14.1248,14.0938,14.1015,143800.0
2011-08-23 14:55:00,18.17,18.18,18.13,18.16,144200.0,14.1015,14.1093,14.0705,14.0938,144200.0
2011-08-23 15:00:00,18.17,18.24,18.17,18.23,313200.0,14.1015,14.1559,14.1015,14.1481,313200.0
2011-08-23 15:05:00,18.24,18.35,18.23,18.35,482000.0,14.1559,14.2412,14.1481,14.2412,482000.0
2011-08-23 15:10:00,18.35,18.38,18.32,18.35,447400.0,14.2412,14.2645,14.2179,14.2412,447400.0
2011-08-23 15:15:00,18.35,18.36,18.29,18.34,319200.0,14.2412,14.249,14.1947,14.2335,319200.0
2011-08-23 15:20:00,18.34,18.39,18.33,18.36,319200.0,14.2335,14.2723,14.2257,14.249,319200.0
2011-08-23 15:25:00,18.36,18.39,18.28,18.28,270000.0,14.249,14.2723,14.1869,14.1869,270000.0
2011-08-23 15:30:00,18.28,18.31,18.24,18.27,321000.0,14.1869,14.2102,14.1559,14.1791,321000.0
2011-08-23 15:35:00,18.27,18.29,18.26,18.28,288400.0,14.1791,14.1947,14.1714,14.1869,288400.0
2011-08-23 15:40:00,18.28,18.31,18.24,18.28,418200.0,14.1869,14.2102,14.1559,14.1869,418200.0
2011-08-23 15:45:00,18.28,18.31,18.27,18.31,504600.0,14.1869,14.2102,14.1791,14.2102,504600.0
2011-08-23 15:50:00,18.31,18.33,18.25,18.29,839600.0,14.2102,14.2257,14.1636,14.1947,839600.0
2011-08-23 15:55:00,18.29,18.37,18.29,18.36,1059200.0,14.1947,14.2567,14.1947,14.249,1059200.0
2011-08-24 09:30:00,18.29,18.32,18.21,18.3,279200.0,14.1947,14.2179,14.1326,14.2024,279200.0
2011-08-24 09:35:00,18.3,18.35,18.25,18.25,116400.0,14.2024,14.2412,14.1636,14.1636,116400.0
2011-08-24 09:40:00,18.26,18.36,18.23,18.34,152600.0,14.1714,14.249,14.1481,14.2335,152600.0
2011-08-24 09:45:00,18.33,18.45,18.31,18.43,131400.0,14.2257,14.3188,14.2102,14.3033,131400.0
2011-08-24 09:50:00,18.44,18.53,18.43,18.52,221400.0,14.3111,14.3809,14.3033,14.3732,221400.0
2011-08-24 09:55:00,18.53,18.62,18.51,18.61,200000.0,14.3809,14.4508,14.3654,14.443,200000.0
2011-08-24 10:00:00,18.61,18.68,18.58,18.66,299800.0,14.443,14.4973,14.4197,14.4818,299800.0
2011-08-24 10:05:00,18.67,18.68,18.61,18.63,306000.0,14.4896,14.4973,14.443,14.4585,306000.0
2011-08-24 10:10:00,18.64,18.65,18.5,18.5,306800.0,14.4663,14.474,14.3576,14.3576,306800.0
2011-08-24 10:15:00,18.5,18.53,18.46,18.49,230800.0,14.3576,14.3809,14.3266,14.3499,230800.0
2011-08-24 10:20:00,18.48,18.49,18.38,18.46,184200.0,14.3421,14.3499,14.2645,14.3266,184200.0
2011-08-24 10:25:00,18.46,18.5,18.44,18.47,245400.0,14.3266,14.3576,14.3111,14.3344,245400.0
2011-08-24 10:30:00,18.46,18.5,18.34,18.39,179000.0,14.3266,14.3576,14.2335,14.2723,179000.0
2011-08-24 10:35:00,18.39,18.44,18.36,18.42,107200.0,14.2723,14.3111,14.249,14.2955,107200.0
2011-08-24 10:40:00,18.42,18.49,18.38,18.47,136400.0,14.2955,14.3499,14.2645,14.3344,136400.0
2011-08-24 10:45:00,18.48,18.48,18.36,18.36,130600.0,14.3421,14.3421,14.249,14.249,130600.0
2011-08-24 10:50:00,18.36,18.42,18.32,18.35,208800.0,14.249,14.2955,14.2179,14.2412,208800.0
2011-08-24 10:55:00,18.35,18.36,18.28,18.29,124800.0,14.2412,14.249,14.1869,14.1947,124800.0
2011-08-24 11:00:00,18.29,18.31,18.24,18.27,181400.0,14.1947,14.2102,14.1559,14.1791,181400.0
2011-08-24 11:05:00,18.27,18.36,18.26,18.33,168200.0,14.1791,14.249,14.1714,14.2257,168200.0
2011-08-24 11:10:00,18.33,18.37,18.32,18.36,202200.0,14.2257,14.2567,14.2179,14.249,202200.0
2011-08-24 11:15:00,18.36,18.36,18.27,18.29,143600.0,14.249,14.249,14.1791,14.1947,143600.0
2011-08-24 11:20:00,18.29,18.35,18.29,18.34,135600.0,14.1947,14.2412,14.1947,14.2335,135600.0
2011-08-24 11:25:00,18.34,18.4,18.32,18.34,161200.0,14.2335,14.28,14.2179,14.2335,161200.0
2011-08-24 11:30:00,18.34,18.34,18.27,18.28,138600.0,14.2335,14.2335,14.1791,14.1869,138600.0
2011-08-24 11:35:00,18.29,18.36,18.29,18.35,132600.0,14.1947,14.249,14.1947,14.2412,132600.0
2011-08-24 11:40:00,18.35,18.35,18.29,18.33,148600.0,14.2412,14.2412,14.1947,14.2257,148600.0
2011-08-24 11:45:00,18.32,18.36,18.26,18.35,178400.0,14.2179,14.249,14.1714,14.2412,178400.0
2011-08-24 11:50:00,18.35,18.36,18.3,18.33,153800.0,14.2412,14.249,14.2024,14.2257,153800.0
2011-08-24 11:55:00,18.33,18.35,18.28,18.3,130600.0,14.2257,14.2412,14.1869,14.2024,130600.0
2011-08-24 12:00:00,18.3,18.3,18.23,18.23,167200.0,14.2024,14.2024,14.1481,14.1481,167200.0
2011-08-24 12:05:00,18.23,18.26,18.22,18.24,120600.0,14.1481,14.1714,14.1403,14.1559,120600.0
2011-08-24 12:10:00,18.24,18.26,18.19,18.23,169600.0,14.1559,14.1714,14.117,14.1481,169600.0
2011-08-24 12:15:00,18.22,18.27,18.22,18.24,78200.0,14.1403,14.1791,14.1403,14.1559,78200.0
2011-08-24 12:20:00,18.23,18.31,18.23,18.28,110600.0,14.1481,14.2102,14.1481,14.1869,110600.0
2011-08-24 12:25:00,18.28,18.29,18.24,18.27,95200.0,14.1869,14.1947,14.1559,14.1791,95200.0
2011-08-24 12:30:00,18.27,18.3,18.26,18.3,67600.0,14.1791,14.2024,14.1714,14.2024,67600.0
2011-08-24 12:35:00,18.3,18.32,18.28,18.31,54000.0,14.2024,14.2179,14.1869,14.2102,54000.0
2011-08-24 12:40:00,18.3,18.33,18.28,18.33,48400.0,14.2024,14.2257,14.1869,14.2257,48400.0
2011-08-24 12:45:00,18.32,18.33,18.29,18.31,140400.0,14.2179,14.2257,14.1947,14.2102,140400.0
2011-08-24 12:50:00,18.3,18.36,18.3,18.35,78200.0,14.2024,14.249,14.2024,14.2412,78200.0
2011-08-24 12:55:00,18.36,18.42,18.35,18.4,108400.0,14.249,14.2955,14.2412,14.28,108400.0
2011-08-24 13:00:00,18.4,18.43,18.37,18.41,123800.0,14.28,14.3033,14.2567,14.2878,123800.0
2011-08-24 13:05:00,18.41,18.43,18.39,18.39,78600.0,14.2878,14.3033,14.2723,14.2723,78600.0
2011-08-24 13:10:00,18.38,18.43,18.38,18.43,67200.0,14.2645,14.3033,14.2645,14.3033,67200.0
2011-08-24 13:15:00,18.43,18.47,18.42,18.46,96800.0,14.3033,14.3344,14.2955,14.3266,96800.0
2011-08-24 13:20:00,18.46,18.52,18.45,18.49,115400.0,14.3266,14.3732,14.3188,14.3499,115400.0
2011-08-24 13:25:00,18.48,18.49,18.45,18.46,65200.0,14.3421,14.3499,14.3188,14.3266,65200.0
2011-08-24 13:30:00,18.46,18.48,18.41,18.41,102800.0,14.3266,14.3421,14.2878,14.2878,102800.0
2011-08-24 13:35:00,18.41,18.46,18.41,18.43,65600.0,14.2878,14.3266,14.2878,14.3033,65600.0
2011-08-24 13:40:00,18.42,18.43,18.4,18.42,91000.0,14.2955,14.3033,14.28,14.2955,91000.0
2011-08-24 13:45:00,18.42,18.44,18.38,18.43,136600.0,14.2955,14.3111,14.2645,14.3033,136600.0
2011-08-24 13:50:00,18.43,18.45,18.41,18.45,68400.0,14.3033,14.3188,14.2878,14.3188,68400.0
2011-08-24 13:55:00,18.45,18.5,18.44,18.49,84600.0,14.3188,14.3576,14.3111,14.3499,84600.0
2011-08-24 14:00:00,18.49,18.49,18.43,18.46,53400.0,14.3499,14.3499,14.3033,14.3266,53400.0
2011-08-24 14:05:00,18.46,18.48,18.43,18.47,86000.0,14.3266,14.3421,14.3033,14.3344,86000.0
2011-08-24 14:10:00,18.46,18.49,18.46,18.48,68800.0,14.3266,14.3499,14.3266,14.3421,68800.0
2011-08-24 14:15:00,18.49,18.49,18.42,18.43,89600.0,14.3499,14.3499,14.2955,14.3033,89600.0
2011-08-24 14:20:00,18.43,18.46,18.38,18.45,308000.0,14.3033,14.3266,14.2645,14.3188,308000.0
2011-08-24 14:25:00,18.45,18.47,18.41,18.44,83200.0,14.3188,14.3344,14.2878,14.3111,83200.0
2011-08-24 14:30:00,18.43,18.48,18.43,18.46,106000.0,14.3033,14.3421,14.3033,14.3266,106000.0
2011-08-24 14:35:00,18.46,18.47,18.43,18.45,69000.0,14.3266,14.3344,14.3033,14.3188,69000.0
2011-08-24 14:40:00,18.46,18.49,18.45,18.48,95800.0,14.3266,14.3499,14.3188,14.3421,95800.0
2011-08-24 14:45:00,18.48,18.49,18.46,18.46,103800.0,14.3421,14.3499,14.3266,14.3266,103800.0
2011-08-24 14:50:00,18.46,18.49,18.44,18.49,117200.0,14.3266,14.3499,14.3111,14.3499,117200.0
2011-08-24 14:55:00,18.49,18.51,18.47,18.51,148400.0,14.3499,14.3654,14.3344,14.3654,148400.0
2011-08-24 15:00:00,18.51,18.54,18.48,18.54,108600.0,14.3654,14.3887,14.3421,14.3887,108600.0
2011-08-24 15:05:00,18.54,18.55,18.52,18.53,116000.0,14.3887,14.3964,14.3732,14.3809,116000.0
2011-08-24 15:10:00,18.53,18.56,18.51,18.56,166800.0,14.3809,14.4042,14.3654,14.4042,166800.0
2011-08-24 15:15:00,18.56,18.57,18.54,18.57,328600.0,14.4042,14.412,14.3887,14.412,328600.0
2011-08-24 15:20:00,18.56,18.61,18.55,18.6,209800.0,14.4042,14.443,14.3964,14.4352,209800.0
2011-08-24 15:25:00,18.59,18.61,18.58,18.59,149200.0,14.4275,14.443,14.4197,14.4275,149200.0
2011-08-24 15:30:00,18.6,18.68,18.59,18.68,280800.0,14.4352,14.4973,14.4275,14.4973,280800.0
2011-08-24 15:35:00,18.68,18.7,18.66,18.68,341200.0,14.4973,14.5129,14.4818,14.4973,341200.0
2011-08-24 15:40:00,18.68,18.73,18.68,18.73,321200.0,14.4973,14.5361,14.4973,14.5361,321200.0
2011-08-24 15:45:00,18.73,18.73,18.69,18.71,388400.0,14.5361,14.5361,14.5051,14.5206,388400.0
2011-08-24 15:50:00,18.71,18.73,18.67,18.71,895400.0,14.5206,14.5361,14.4896,14.5206,895400.0
2011-08-24 15:55:00,18.71,18.71,18.5,18.69,1035000.0,14.5206,14.5206,14.3576,14.5051,1035000.0
2011-08-25 09:30:00,18.68,18.78,18.59,18.78,350400.0,14.4973,14.5749,14.4275,14.5749,350400.0
2011-08-25 09:35:00,18.78,18.9,18.77,18.81,385800.0,14.5749,14.6681,14.5672,14.5982,385800.0
2011-08-25 09:40:00,18.81,18.88,18.73,18.86,208000.0,14.5982,14.6525,14.5361,14.637,208000.0
2011-08-25 09:45:00,18.88,18.89,18.63,18.67,153000.0,14.6525,14.6603,14.4585,14.4896,153000.0
2011-08-25 09:50:00,18.66,18.69,18.53,18.53,259400.0,14.4818,14.5051,14.3809,14.3809,259400.0
2011-08-25 09:55:00,18.53,18.54,18.35,18.42,353000.0,14.3809,14.3887,14.2412,14.2955,353000.0
2011-08-25 10:00:00,18.41,18.43,18.27,18.36,348600.0,14.2878,14.3033,14.1791,14.249,348600.0
2011-08-25 10:05:00,18.36,18.47,18.31,18.47,205200.0,14.249,14.3344,14.2102,14.3344,205200.0
2011-08-25 10:10:00,18.47,18.49,18.37,18.46,178800.0,14.3344,14.3499,14.2567,14.3266,178800.0
2011-08-25 10:15:00,18.47,18.5,18.36,18.4,212400.0,14.3344,14.3576,14.249,14.28,212400.0
2011-08-25 10:20:00,18.39,18.4,18.28,18.35,199200.0,14.2723,14.28,14.1869,14.2412,199200.0
2011-08-25 10:25:00,18.35,18.35,18.25,18.33,195600.0,14.2412,14.2412,14.1636,14.2257,195600.0
2011-08-25 10:30:00,18.33,18.36,18.3,18.32,180200.0,14.2257,14.249,14.2024,14.2179,180200.0
2011-08-25 10:35:00,18.32,18.34,18.23,18.25,236400.0,14.2179,14.2335,14.1481,14.1636,236400.0
2011-08-25 10:40:00,18.25,18.3,18.22,18.23,159400.0,14.1636,14.2024,14.1403,14.1481,159400.0
2011-08-25 10:45:00,18.24,18.24,18.13,18.15,204000.0,14.1559,14.1559,14.0705,14.086,204000.0
2011-08-25 10:50:00,18.15,18.28,18.15,18.2,158600.0,14.086,14.1869,14.086,14.1248,158600.0
2011-08-25 10:55:00,18.2,18.24,18.18,18.21,157600.0,14.1248,14.1559,14.1093,14.1326,157600.0
2011-08-25 11:00:00,18.21,18.29,18.21,18.27,98400.0,14.1326,14.1947,14.1326,14.1791,98400.0
2011-08-25 11:05:00,18.27,18.27,18.22,18.23,125000.0,14.1791,14.1791,14.1403,14.1481,125000.0
2011-08-25 11:10:00,18.23,18.33,18.22,18.3,185600.0,14.1481,14.2257,14.1403,14.2024,185600.0
2011-08-25 11:15:00,18.31,18.4,18.29,18.32,135000.0,14.2102,14.28,14.1947,14.2179,135000.0
2011-08-25 11:20:00,18.34,18.43,18.34,18.43,110400.0,14.2335,14.3033,14.2335,14.3033,110400.0
2011-08-25 11:25:00,18.45,18.45,18.39,18.4,121600.0,14.3188,14.3188,14.2723,14.28,121600.0
2011-08-25 11:30:00,18.4,18.43,18.4,18.42,69000.0,14.28,14.3033,14.28,14.2955,69000.0
2011-08-25 11:35:00,18.42,18.43,18.34,18.36,61600.0,14.2955,14.3033,14.2335,14.249,61600.0
2011-08-25 11:40:00,18.36,18.36,18.32,18.33,53000.0,14.249,14.249,14.2179,14.2257,53000.0
2011-08-25 11:45:00,18.32,18.4,18.3,18.4,172400.0,14.2179,14.28,14.2024,14.28,172400.0
2011-08-25 11:50:00,18.4,18.43,18.38,18.4,195600.0,14.28,14.3033,14.2645,14.28,195600.0
2011-08-25 11:55:00,18.41,18.43,18.41,18.43,50000.0,14.2878,14.3033,14.2878,14.3033,50000.0
2011-08-25 12:00:00,18.44,18.48,18.43,18.45,47400.0,14.3111,14.3421,14.3033,14.3188,47400.0
2011-08-25 12:05:00,18.44,18.45,18.41,18.41,97400.0,14.3111,14.3188,14.2878,14.2878,97400.0
2011-08-25 12:10:00,18.41,18.43,18.38,18.4,67000.0,14.2878,14.3033,14.2645,14.28,67000.0
2011-08-25 12:15:00,18.4,18.41,18.35,18.35,63400.0,14.28,14.2878,14.2412,14.2412,63400.0
2011-08-25 12:20:00,18.36,18.36,18.31,18.34,84200.0,14.249,14.249,14.2102,14.2335,84200.0
2011-08-25 12:25:00,18.35,18.37,18.34,18.36,37600.0,14.2412,14.2567,14.2335,14.249,37600.0
2011-08-25 12:30:00,18.36,18.36,18.3,18.3,88600.0,14.249,14.249,14.2024,14.2024,88600.0
2011-08-25 12:35:00,18.31,18.33,18.29,18.32,62800.0,14.2102,14.2257,14.1947,14.2179,62800.0
2011-08-25 12:40:00,18.33,18.34,18.29,18.3,68600.0,14.2257,14.2335,14.1947,14.2024,68600.0
2011-08-25 12:45:00,18.3,18.31,18.25,18.29,137000.0,14.2024,14.2102,14.1636,14.1947,137000.0
2011-08-25 12:50:00,18.29,18.3,18.25,18.29,65800.0,14.1947,14.2024,14.1636,14.1947,65800.0
2011-08-25 12:55:00,18.29,18.32,18.27,18.32,107400.0,14.1947,14.2179,14.1791,14.2179,107400.0
2011-08-25 13:00:00,18.32,18.35,18.31,18.35,102000.0,14.2179,14.2412,14.2102,14.2412,102000.0
2011-08-25 13:05:00,18.35,18.38,18.31,18.32,111800.0,14.2412,14.2645,14.2102,14.2179,111800.0
2011-08-25 13:10:00,18.32,18.34,18.3,18.33,76400.0,14.2179,14.2335,14.2024,14.2257,76400.0
2011-08-25 13:15:00,18.33,18.35,18.3,18.34,104800.0,14.2257,14.2412,14.2024,14.2335,104800.0
2011-08-25 13:20:00,18.35,18.4,18.35,18.38,77200.0,14.2412,14.28,14.2412,14.2645,77200.0
2011-08-25 13:25:00,18.38,18.41,18.35,18.4,88400.0,14.2645,14.2878,14.2412,14.28,88400.0
2011-08-25 13:30:00,18.4,18.42,18.36,18.4,125200.0,14.28,14.2955,14.249,14.28,125200.0
2011-08-25 13:35:00,18.4,18.43,18.36,18.43,73600.0,14.28,14.3033,14.249,14.3033,73600.0
2011-08-25 13:40:00,18.43,18.43,18.39,18.39,41800.0,14.3033,14.3033,14.2723,14.2723,41800.0
2011-08-25 13:45:00,18.4,18.41,18.33,18.34,94200.0,14.28,14.2878,14.2257,14.2335,94200.0
2011-08-25 13:50:00,18.34,18.37,18.34,18.35,40000.0,14.2335,14.2567,14.2335,14.2412,40000.0
2011-08-25 13:55:00,18.35,18.4,18.33,18.38,91400.0,14.2412,14.28,14.2257,14.2645,91400.0
2011-08-25 14:00:00,18.38,18.38,18.34,18.38,49000.0,14.2645,14.2645,14.2335,14.2645,49000.0
2011-08-25 14:05:00,18.38,18.39,18.32,18.34,86200.0,14.2645,14.2723,14.2179,14.2335,86200.0
2011-08-25 14:10:00,18.33,18.36,18.33,18.34,51600.0,14.2257,14.249,14.2257,14.2335,51600.0
2011-08-25 14:15:00,18.34,18.4,18.33,18.4,105000.0,14.2335,14.28,14.2257,14.28,105000.0
2011-08-25 14:20:00,18.4,18.4,18.34,18.35,64800.0,14.28,14.28,14.2335,14.2412,64800.0
2011-08-25 14:25:00,18.35,18.36,18.3,18.35,87600.0,14.2412,14.249,14.2024,14.2412,87600.0
2011-08-25 14:30:00,18.34,18.38,18.34,18.37,69600.0,14.2335,14.2645,14.2335,14.2567,69600.0
2011-08-25 14:35:00,18.37,18.4,18.35,18.38,64800.0,14.2567,14.28,14.2412,14.2645,64800.0
2011-08-25 14:40:00,18.38,18.38,18.34,18.35,78400.0,14.2645,14.2645,14.2335,14.2412,78400.0
2011-08-25 14:45:00,18.35,18.37,18.3,18.3,70800.0,14.2412,14.2567,14.2024,14.2024,70800.0
2011-08-25 14:50:00,18.31,18.32,18.25,18.28,113600.0,14.2102,14.2179,14.1636,14.1869,113600.0
2011-08-25 14:55:00,18.28,18.28,18.24,18.24,147400.0,14.1869,14.1869,14.1559,14.1559,147400.0
2011-08-25 15:00:00,18.24,18.25,18.21,18.24,183000.0,14.1559,14.1636,14.1326,14.1559,183000.0
2011-08-25 15:05:00,18.24,18.29,18.24,18.28,105200.0,14.1559,14.1947,14.1559,14.1869,105200.0
2011-08-25 15:10:00,18.29,18.31,18.25,18.29,82200.0,14.1947,14.2102,14.1636,14.1947,82200.0
2011-08-25 15:15:00,18.29,18.35,18.28,18.35,138200.0,14.1947,14.2412,14.1869,14.2412,138200.0
2011-08-25 15:20:00,18.36,18.39,18.35,18.36,148600.0,14.249,14.2723,14.2412,14.249,148600.0
2011-08-25 15:25:00,18.36,18.36,18.3,18.3,148200.0,14.249,14.249,14.2024,14.2024,148200.0
2011-08-25 15:30:00,18.3,18.32,18.27,18.27,201000.0,14.2024,14.2179,14.1791,14.1791,201000.0
2011-08-25 15:35:00,18.27,18.28,18.23,18.24,180200.0,14.1791,14.1869,14.1481,14.1559,180200.0
2011-08-25 15:40:00,18.24,18.25,18.17,18.18,324600.0,14.1559,14.1636,14.1015,14.1093,324600.0
2011-08-25 15:45:00,18.18,18.24,18.17,18.22,424600.0,14.1093,14.1559,14.1015,14.1403,424600.0
2011-08-25 15:50:00,18.22,18.23,18.17,18.2,610800.0,14.1403,14.1481,14.1015,14.1248,610800.0
2011-08-25 15:55:00,18.2,18.24,18.19,18.21,578200.0,14.1248,14.1559,14.117,14.1326,578200.0
2011-08-26 09:30:00,18.16,18.2,18.12,18.14,172400.0,14.0938,14.1248,14.0627,14.0782,172400.0
2011-08-26 09:35:00,18.13,18.15,18.04,18.08,90800.0,14.0705,14.086,14.0006,14.0317,90800.0
2011-08-26 09:40:00,18.07,18.12,18.05,18.1,66600.0,14.0239,14.0627,14.0084,14.0472,66600.0
2011-08-26 09:45:00,18.09,18.09,18.02,18.09,135200.0,14.0394,14.0394,13.9851,14.0394,135200.0
2011-08-26 09:50:00,18.09,18.11,18.02,18.03,118400.0,14.0394,14.055,13.9851,13.9929,118400.0
2011-08-26 09:55:00,18.03,18.14,18.03,18.14,96000.0,13.9929,14.0782,13.9929,14.0782,96000.0
2011-08-26 10:00:00,18.14,18.14,17.96,18.01,288800.0,14.0782,14.0782,13.9385,13.9774,288800.0
2011-08-26 10:05:00,18.01,18.01,17.86,17.96,159000.0,13.9774,13.9774,13.8609,13.9385,159000.0
2011-08-26 10:10:00,17.97,18.03,17.92,17.98,211200.0,13.9463,13.9929,13.9075,13.9541,211200.0
2011-08-26 10:15:00,17.98,18.09,17.98,18.05,119400.0,13.9541,14.0394,13.9541,14.0084,119400.0
2011-08-26 10:20:00,18.04,18.15,18.04,18.13,295600.0,14.0006,14.086,14.0006,14.0705,295600.0
2011-08-26 10:25:00,18.13,18.28,18.13,18.18,345200.0,14.0705,14.1869,14.0705,14.1093,345200.0
2011-08-26 10:30:00,18.18,18.22,18.09,18.11,207200.0,14.1093,14.1403,14.0394,14.055,207200.0
2011-08-26 10:35:00,18.11,18.17,18.07,18.14,214200.0,14.055,14.1015,14.0239,14.0782,214200.0
2011-08-26 10:40:00,18.13,18.25,18.1,18.24,123800.0,14.0705,14.1636,14.0472,14.1559,123800.0
2011-08-26 10:45:00,18.25,18.39,18.23,18.33,380600.0,14.1636,14.2723,14.1481,14.2257,380600.0
2011-08-26 10:50:00,18.32,18.37,18.22,18.22,348600.0,14.2179,14.2567,14.1403,14.1403,348600.0
2011-08-26 10:55:00,18.22,18.27,18.17,18.18,216400.0,14.1403,14.1791,14.1015,14.1093,216400.0
2011-08-26 11:00:00,18.18,18.32,18.17,18.28,248600.0,14.1093,14.2179,14.1015,14.1869,248600.0
2011-08-26 11:05:00,18.28,18.39,18.28,18.36,160000.0,14.1869,14.2723,14.1869,14.249,160000.0
2011-08-26 11:10:00,18.36,18.48,18.35,18.45,186800.0,14.249,14.3421,14.2412,14.3188,186800.0
2011-08-26 11:15:00,18.47,18.53,18.4,18.42,197800.0,14.3344,14.3809,14.28,14.2955,197800.0
2011-08-26 11:20:00,18.42,18.43,18.36,18.36,162000.0,14.2955,14.3033,14.249,14.249,162000.0
2011-08-26 11:25:00,18.37,18.4,18.31,18.34,139600.0,14.2567,14.28,14.2102,14.2335,139600.0
2011-08-26 11:30:00,18.34,18.42,18.34,18.41,104600.0,14.2335,14.2955,14.2335,14.2878,104600.0
2011-08-26 11:35:00,18.4,18.45,18.39,18.39,60000.0,14.28,14.3188,14.2723,14.2723,60000.0
2011-08-26 11:40:00,18.39,18.4,18.33,18.38,151600.0,14.2723,14.28,14.2257,14.2645,151600.0
2011-08-26 11:45:00,18.38,18.42,18.35,18.38,152600.0,14.2645,14.2955,14.2412,14.2645,152600.0
2011-08-26 11:50:00,18.38,18.42,18.36,18.42,67800.0,14.2645,14.2955,14.249,14.2955,67800.0
2011-08-26 11:55:00,18.43,18.46,18.41,18.44,69200.0,14.3033,14.3266,14.2878,14.3111,69200.0
2011-08-26 12:00:00,18.44,18.54,18.44,18.53,108000.0,14.3111,14.3887,14.3111,14.3809,108000.0
2011-08-26 12:05:00,18.53,18.58,18.52,18.58,180200.0,14.3809,14.4197,14.3732,14.4197,180200.0
2011-08-26 12:10:00,18.58,18.62,18.56,18.58,93400.0,14.4197,14.4508,14.4042,14.4197,93400.0
2011-08-26 12:15:00,18.58,18.59,18.55,18.58,160200.0,14.4197,14.4275,14.3964,14.4197,160200.0
2011-08-26 12:20:00,18.57,18.61,18.57,18.59,211400.0,14.412,14.443,14.412,14.4275,211400.0
2011-08-26 12:25:00,18.59,18.66,18.59,18.66,211400.0,14.4275,14.4818,14.4275,14.4818,211400.0
2011-08-26 12:30:00,18.66,18.66,18.61,18.61,132200.0,14.4818,14.4818,14.443,14.443,132200.0
2011-08-26 12:35:00,18.62,18.66,18.61,18.65,213000.0,14.4508,14.4818,14.443,14.474,213000.0
2011-08-26 12:40:00,18.65,18.67,18.63,18.63,98600.0,14.474,14.4896,14.4585,14.4585,98600.0
2011-08-26 12:45:00,18.64,18.65,18.58,18.6,206000.0,14.4663,14.474,14.4197,14.4352,206000.0
2011-08-26 12:50:00,18.6,18.64,18.59,18.63,180200.0,14.4352,14.4663,14.4275,14.4585,180200.0
2011-08-26 12:55:00,18.64,18.67,18.64,18.66,92600.0,14.4663,14.4896,14.4663,14.4818,92600.0
2011-08-26 13:00:00,18.66,18.66,18.62,18.64,172600.0,14.4818,14.4818,14.4508,14.4663,172600.0
2011-08-26 13:05:00,18.63,18.68,18.63,18.66,138600.0,14.4585,14.4973,14.4585,14.4818,138600.0
2011-08-26 13:10:00,18.66,18.69,18.64,18.68,115600.0,14.4818,14.5051,14.4663,14.4973,115600.0
2011-08-26 13:15:00,18.68,18.68,18.63,18.63,78400.0,14.4973,14.4973,14.4585,14.4585,78400.0
2011-08-26 13:20:00,18.63,18.64,18.6,18.62,70000.0,14.4585,14.4663,14.4352,14.4508,70000.0
2011-08-26 13:25:00,18.63,18.66,18.61,18.66,58200.0,14.4585,14.4818,14.443,14.4818,58200.0
2011-08-26 13:30:00,18.66,18.68,18.64,18.67,61800.0,14.4818,14.4973,14.4663,14.4896,61800.0
2011-08-26 13:35:00,18.67,18.7,18.66,18.7,158800.0,14.4896,14.5129,14.4818,14.5129,158800.0
2011-08-26 13:40:00,18.69,18.75,18.69,18.71,227400.0,14.5051,14.5517,14.5051,14.5206,227400.0
2011-08-26 13:45:00,18.7,18.76,18.7,18.74,213200.0,14.5129,14.5594,14.5129,14.5439,213200.0
2011-08-26 13:50:00,18.74,18.77,18.73,18.77,249600.0,14.5439,14.5672,14.5361,14.5672,249600.0
2011-08-26 13:55:00,18.77,18.79,18.75,18.78,239200.0,14.5672,14.5827,14.5517,14.5749,239200.0
2011-08-26 14:00:00,18.79,18.82,18.77,18.79,304000.0,14.5827,14.606,14.5672,14.5827,304000.0
2011-08-26 14:05:00,18.79,18.79,18.74,18.77,171400.0,14.5827,14.5827,14.5439,14.5672,171400.0
2011-08-26 14:10:00,18.76,18.77,18.73,18.75,166600.0,14.5594,14.5672,14.5361,14.5517,166600.0
2011-08-26 14:15:00,18.75,18.76,18.71,18.75,114800.0,14.5517,14.5594,14.5206,14.5517,114800.0
2011-08-26 14:20:00,18.75,18.79,18.75,18.78,190800.0,14.5517,14.5827,14.5517,14.5749,190800.0
2011-08-26 14:25:00,18.77,18.78,18.73,18.74,272400.0,14.5672,14.5749,14.5361,14.5439,272400.0
2011-08-26 14:30:00,18.73,18.77,18.72,18.77,115600.0,14.5361,14.5672,14.5284,14.5672,115600.0
2011-08-26 14:35:00,18.77,18.78,18.7,18.74,120000.0,14.5672,14.5749,14.5129,14.5439,120000.0
2011-08-26 14:40:00,18.73,18.78,18.73,18.78,137400.0,14.5361,14.5749,14.5361,14.5749,137400.0
2011-08-26 14:45:00,18.78,18.83,18.78,18.81,146000.0,14.5749,14.6137,14.5749,14.5982,146000.0
2011-08-26 14:50:00,18.81,18.84,18.8,18.8,70400.0,14.5982,14.6215,14.5905,14.5905,70400.0
2011-08-26 14:55:00,18.8,18.8,18.77,18.77,104400.0,14.5905,14.5905,14.5672,14.5672,104400.0
2011-08-26 15:00:00,18.77,18.78,18.71,18.72,145200.0,14.5672,14.5749,14.5206,14.5284,145200.0
2011-08-26 15:05:00,18.72,18.72,18.67,18.68,129000.0,14.5284,14.5284,14.4896,14.4973,129000.0
2011-08-26 15:10:00,18.68,18.7,18.66,18.67,95600.0,14.4973,14.5129,14.4818,14.4896,95600.0
2011-08-26 15:15:00,18.67,18.67,18.59,18.62,163000.0,14.4896,14.4896,14.4275,14.4508,163000.0
2011-08-26 15:20:00,18.61,18.63,18.59,18.59,149600.0,14.443,14.4585,14.4275,14.4275,149600.0
2011-08-26 15:25:00,18.59,18.64,18.58,18.63,183400.0,14.4275,14.4663,14.4197,14.4585,183400.0
2011-08-26 15:30:00,18.63,18.65,18.61,18.65,315400.0,14.4585,14.474,14.443,14.474,315400.0
2011-08-26 15:35:00,18.65,18.65,18.61,18.64,241000.0,14.474,14.474,14.443,14.4663,241000.0
2011-08-26 15:40:00,18.64,18.67,18.64,18.67,212200.0,14.4663,14.4896,14.4663,14.4896,212200.0
2011-08-26 15:45:00,18.67,18.7,18.64,18.67,292400.0,14.4896,14.5129,14.4663,14.4896,292400.0
2011-08-26 15:50:00,18.67,18.67,18.64,18.67,451000.0,14.4896,14.4896,14.4663,14.4896,451000.0
2011-08-26 15:55:00,18.67,18.7,18.66,18.7,898600.0,14.4896,14.5129,14.4818,14.5129,898600.0
2011-08-29 09:30:00,18.85,18.99,18.83,18.98,302600.0,14.6293,14.7379,14.6137,14.7302,302600.0
2011-08-29 09:35:00,19.0,19.0,18.93,18.93,92800.0,14.7457,14.7457,14.6914,14.6914,92800.0
2011-08-29 09:40:00,18.93,18.99,18.91,18.98,88400.0,14.6914,14.7379,14.6758,14.7302,88400.0
2011-08-29 09:45:00,18.98,19.04,18.96,19.03,209800.0,14.7302,14.7767,14.7146,14.769,209800.0
2011-08-29 09:50:00,19.03,19.04,18.95,18.99,99800.0,14.769,14.7767,14.7069,14.7379,99800.0
2011-08-29 09:55:00,18.99,18.99,18.92,18.95,65400.0,14.7379,14.7379,14.6836,14.7069,65400.0
2011-08-29 10:00:00,18.96,18.97,18.88,18.88,182000.0,14.7146,14.7224,14.6525,14.6525,182000.0
2011-08-29 10:05:00,18.89,18.92,18.83,18.9,167200.0,14.6603,14.6836,14.6137,14.6681,167200.0
2011-08-29 10:10:00,18.91,18.95,18.88,18.92,69000.0,14.6758,14.7069,14.6525,14.6836,69000.0
2011-08-29 10:15:00,18.93,18.97,18.92,18.96,129200.0,14.6914,14.7224,14.6836,14.7146,129200.0
2011-08-29 10:20:00,18.96,18.99,18.96,18.97,118800.0,14.7146,14.7379,14.7146,14.7224,118800.0
2011-08-29 10:25:00,18.98,19.0,18.92,18.92,67800.0,14.7302,14.7457,14.6836,14.6836,67800.0
2011-08-29 10:30:00,18.93,18.97,18.9,18.97,75800.0,14.6914,14.7224,14.6681,14.7224,75800.0
2011-08-29 10:35:00,18.97,18.97,18.91,18.96,69200.0,14.7224,14.7224,14.6758,14.7146,69200.0
2011-08-29 10:40:00,18.95,18.95,18.89,18.9,97000.0,14.7069,14.7069,14.6603,14.6681,97000.0
2011-08-29 10:45:00,18.91,18.93,18.88,18.88,70800.0,14.6758,14.6914,14.6525,14.6525,70800.0
2011-08-29 10:50:00,18.88,18.93,18.88,18.92,48800.0,14.6525,14.6914,14.6525,14.6836,48800.0
2011-08-29 10:55:00,18.92,18.92,18.87,18.9,76400.0,14.6836,14.6836,14.6448,14.6681,76400.0
2011-08-29 11:00:00,18.9,18.9,18.83,18.83,132200.0,14.6681,14.6681,14.6137,14.6137,132200.0
2011-08-29 11:05:00,18.83,18.84,18.79,18.82,102600.0,14.6137,14.6215,14.5827,14.606,102600.0
2011-08-29 11:10:00,18.81,18.84,18.81,18.84,193800.0,14.5982,14.6215,14.5982,14.6215,193800.0
2011-08-29 11:15:00,18.84,18.88,18.83,18.88,64400.0,14.6215,14.6525,14.6137,14.6525,64400.0
2011-08-29 11:20:00,18.89,18.9,18.86,18.86,108600.0,14.6603,14.6681,14.637,14.637,108600.0
2011-08-29 11:25:00,18.87,18.9,18.86,18.86,43400.0,14.6448,14.6681,14.637,14.637,43400.0
2011-08-29 11:30:00,18.86,18.88,18.83,18.87,100000.0,14.637,14.6525,14.6137,14.6448,100000.0
2011-08-29 11:35:00,18.87,18.93,18.86,18.91,72400.0,14.6448,14.6914,14.637,14.6758,72400.0
2011-08-29 11:40:00,18.91,18.93,18.91,18.93,60000.0,14.6758,14.6914,14.6758,14.6914,60000.0
2011-08-29 11:45:00,18.93,18.98,18.93,18.98,131200.0,14.6914,14.7302,14.6914,14.7302,131200.0
2011-08-29 11:50:00,18.97,18.99,18.95,18.98,139000.0,14.7224,14.7379,14.7069,14.7302,139000.0
2011-08-29 11:55:00,18.98,18.99,18.96,18.96,44400.0,14.7302,14.7379,14.7146,14.7146,44400.0
2011-08-29 12:00:00,18.96,18.99,18.96,18.99,44000.0,14.7146,14.7379,14.7146,14.7379,44000.0
2011-08-29 12:05:00,18.99,19.0,18.98,18.99,39600.0,14.7379,14.7457,14.7302,14.7379,39600.0
2011-08-29 12:10:00,19.0,19.0,18.97,18.98,39400.0,14.7457,14.7457,14.7224,14.7302,39400.0
2011-08-29 12:15:00,18.98,19.0,18.98,19.0,37600.0,14.7302,14.7457,14.7302,14.7457,37600.0
2011-08-29 12:20:00,19.0,19.0,18.98,18.99,52200.0,14.7457,14.7457,14.7302,14.7379,52200.0
2011-08-29 12:25:00,19.0,19.0,18.97,18.98,52400.0,14.7457,14.7457,14.7224,14.7302,52400.0
2011-08-29 12:30:00,18.98,18.99,18.96,18.96,37600.0,14.7302,14.7379,14.7146,14.7146,37600.0
2011-08-29 12:35:00,18.97,19.0,18.97,19.0,41400.0,14.7224,14.7457,14.7224,14.7457,41400.0
2011-08-29 12:40:00,19.0,19.03,18.99,19.03,57800.0,14.7457,14.769,14.7379,14.769,57800.0
2011-08-29 12:45:00,19.03,19.04,18.99,19.0,44600.0,14.769,14.7767,14.7379,14.7457,44600.0
2011-08-29 12:50:00,19.0,19.01,18.99,19.01,56200.0,14.7457,14.7534,14.7379,14.7534,56200.0
2011-08-29 12:55:00,19.02,19.02,18.99,19.0,46000.0,14.7612,14.7612,14.7379,14.7457,46000.0
2011-08-29 13:00:00,19.0,19.01,18.99,18.99,81400.0,14.7457,14.7534,14.7379,14.7379,81400.0
2011-08-29 13:05:00,19.0,19.0,18.97,19.0,69200.0,14.7457,14.7457,14.7224,14.7457,69200.0
2011-08-29 13:10:00,19.0,19.03,19.0,19.02,50400.0,14.7457,14.769,14.7457,14.7612,50400.0
2011-08-29 13:15:00,19.02,19.03,18.99,19.0,39200.0,14.7612,14.769,14.7379,14.7457,39200.0
2011-08-29 13:20:00,19.0,19.0,18.96,19.0,75800.0,14.7457,14.7457,14.7146,14.7457,75800.0
2011-08-29 13:25:00,18.99,19.0,18.97,18.97,31000.0,14.7379,14.7457,14.7224,14.7224,31000.0
2011-08-29 13:30:00,18.97,18.98,18.95,18.95,70000.0,14.7224,14.7302,14.7069,14.7069,70000.0
2011-08-29 13:35:00,18.95,18.97,18.93,18.96,41600.0,14.7069,14.7224,14.6914,14.7146,41600.0
2011-08-29 13:40:00,18.96,18.97,18.93,18.95,59000.0,14.7146,14.7224,14.6914,14.7069,59000.0
2011-08-29 13:45:00,18.95,18.97,18.94,18.94,69200.0,14.7069,14.7224,14.6991,14.6991,69200.0
2011-08-29 13:50:00,18.94,18.98,18.93,18.96,36400.0,14.6991,14.7302,14.6914,14.7146,36400.0
2011-08-29 13:55:00,18.96,18.97,18.93,18.93,76400.0,14.7146,14.7224,14.6914,14.6914,76400.0
2011-08-29 14:00:00,18.94,18.98,18.93,18.98,64400.0,14.6991,14.7302,14.6914,14.7302,64400.0
2011-08-29 14:05:00,18.98,18.99,18.97,18.98,35400.0,14.7302,14.7379,14.7224,14.7302,35400.0
2011-08-29 14:10:00,18.99,19.01,18.99,19.0,61000.0,14.7379,14.7534,14.7379,14.7457,61000.0
2011-08-29 14:15:00,19.0,19.03,18.98,18.98,44800.0,14.7457,14.769,14.7302,14.7302,44800.0
2011-08-29 14:20:00,18.98,18.99,18.96,18.96,48400.0,14.7302,14.7379,14.7146,14.7146,48400.0
2011-08-29 14:25:00,18.97,19.0,18.97,19.0,63200.0,14.7224,14.7457,14.7224,14.7457,63200.0
2011-08-29 14:30:00,19.0,19.0,18.98,19.0,59200.0,14.7457,14.7457,14.7302,14.7457,59200.0
2011-08-29 14:35:00,19.02,19.02,18.99,19.01,115800.0,14.7612,14.7612,14.7379,14.7534,115800.0
2011-08-29 14:40:00,19.01,19.02,18.97,18.98,86800.0,14.7534,14.7612,14.7224,14.7302,86800.0
2011-08-29 14:45:00,18.98,19.0,18.97,19.0,71400.0,14.7302,14.7457,14.7224,14.7457,71400.0
2011-08-29 14:50:00,19.0,19.0,18.97,18.98,51600.0,14.7457,14.7457,14.7224,14.7302,51600.0
2011-08-29 14:55:00,18.97,18.98,18.93,18.96,144800.0,14.7224,14.7302,14.6914,14.7146,144800.0
2011-08-29 15:00:00,18.96,18.98,18.96,18.97,55600.0,14.7146,14.7302,14.7146,14.7224,55600.0
2011-08-29 15:05:00,18.97,18.99,18.95,18.95,97200.0,14.7224,14.7379,14.7069,14.7069,97200.0
2011-08-29 15:10:00,18.96,18.98,18.95,18.98,78400.0,14.7146,14.7302,14.7069,14.7302,78400.0
2011-08-29 15:15:00,18.99,19.0,18.97,18.97,93400.0,14.7379,14.7457,14.7224,14.7224,93400.0
2011-08-29 15:20:00,18.98,19.02,18.97,19.0,151200.0,14.7302,14.7612,14.7224,14.7457,151200.0
2011-08-29 15:25:00,19.0,19.03,18.99,19.03,74800.0,14.7457,14.769,14.7379,14.769,74800.0
2011-08-29 15:30:00,19.03,19.04,19.0,19.03,186800.0,14.769,14.7767,14.7457,14.769,186800.0
2011-08-29 15:35:00,19.03,19.03,18.98,19.0,205000.0,14.769,14.769,14.7302,14.7457,205000.0
2011-08-29 15:40:00,19.0,19.0,18.97,18.99,282000.0,14.7457,14.7457,14.7224,14.7379,282000.0
2011-08-29 15:45:00,19.0,19.0,18.98,18.98,156000.0,14.7457,14.7457,14.7302,14.7302,156000.0
2011-08-29 15:50:00,18.98,19.0,18.97,19.0,331400.0,14.7302,14.7457,14.7224,14.7457,331400.0
2011-08-29 15:55:00,19.0,19.03,18.99,19.02,464200.0,14.7457,14.769,14.7379,14.7612,464200.0
2011-08-30 09:30:00,18.98,19.03,18.88,18.97,235400.0,14.7302,14.769,14.6525,14.7224,235400.0
2011-08-30 09:35:00,18.96,19.05,18.96,18.98,92400.0,14.7146,14.7845,14.7146,14.7302,92400.0
2011-08-30 09:40:00,18.98,19.04,18.97,19.04,70200.0,14.7302,14.7767,14.7224,14.7767,70200.0
2011-08-30 09:45:00,19.05,19.11,19.04,19.08,86200.0,14.7845,14.831,14.7767,14.8078,86200.0
2011-08-30 09:50:00,19.07,19.09,19.03,19.06,97800.0,14.8,14.8155,14.769,14.7922,97800.0
2011-08-30 09:55:00,19.06,19.09,19.03,19.03,112400.0,14.7922,14.8155,14.769,14.769,112400.0
2011-08-30 10:00:00,19.05,19.05,18.93,18.93,358800.0,14.7845,14.7845,14.6914,14.6914,358800.0
2011-08-30 10:05:00,18.93,19.01,18.93,19.01,158200.0,14.6914,14.7534,14.6914,14.7534,158200.0
2011-08-30 10:10:00,19.0,19.05,18.96,19.04,98000.0,14.7457,14.7845,14.7146,14.7767,98000.0
2011-08-30 10:15:00,19.04,19.08,18.99,19.01,131200.0,14.7767,14.8078,14.7379,14.7534,131200.0
2011-08-30 10:20:00,19.0,19.04,18.97,19.0,81200.0,14.7457,14.7767,14.7224,14.7457,81200.0
2011-08-30 10:25:00,19.0,19.1,18.98,19.1,103800.0,14.7457,14.8233,14.7302,14.8233,103800.0
2011-08-30 10:30:00,19.09,19.14,19.07,19.13,108600.0,14.8155,14.8543,14.8,14.8466,108600.0
2011-08-30 10:35:00,19.13,19.15,19.1,19.13,106000.0,14.8466,14.8621,14.8233,14.8466,106000.0
2011-08-30 10:40:00,19.13,19.14,19.08,19.13,68600.0,14.8466,14.8543,14.8078,14.8466,68600.0
2011-08-30 10:45:00,19.13,19.18,19.09,19.1,174200.0,14.8466,14.8854,14.8155,14.8233,174200.0
2011-08-30 10:50:00,19.11,19.15,19.09,19.11,140200.0,14.831,14.8621,14.8155,14.831,140200.0
2011-08-30 10:55:00,19.11,19.18,19.11,19.14,100800.0,14.831,14.8854,14.831,14.8543,100800.0
2011-08-30 11:00:00,19.14,19.21,19.14,19.21,150600.0,14.8543,14.9087,14.8543,14.9087,150600.0
2011-08-30 11:05:00,19.21,19.25,19.21,19.24,131800.0,14.9087,14.9397,14.9087,14.9319,131800.0
2011-08-30 11:10:00,19.24,19.25,19.22,19.24,122000.0,14.9319,14.9397,14.9164,14.9319,122000.0
2011-08-30 11:15:00,19.25,19.27,19.19,19.22,153600.0,14.9397,14.9552,14.8931,14.9164,153600.0
2011-08-30 11:20:00,19.23,19.25,19.21,19.23,81400.0,14.9242,14.9397,14.9087,14.9242,81400.0
2011-08-30 11:25:00,19.23,19.3,19.21,19.25,133600.0,14.9242,14.9785,14.9087,14.9397,133600.0
2011-08-30 11:30:00,19.25,19.28,19.24,19.28,95400.0,14.9397,14.963,14.9319,14.963,95400.0
2011-08-30 11:35:00,19.28,19.34,19.28,19.31,193800.0,14.963,15.0095,14.963,14.9863,193800.0
2011-08-30 11:40:00,19.3,19.35,19.3,19.33,102800.0,14.9785,15.0173,14.9785,15.0018,102800.0
2011-08-30 11:45:00,19.33,19.33,19.25,19.25,163200.0,15.0018,15.0018,14.9397,14.9397,163200.0
2011-08-30 11:50:00,19.25,19.27,19.24,19.25,115200.0,14.9397,14.9552,14.9319,14.9397,115200.0
2011-08-30 11:55:00,19.27,19.28,19.25,19.28,80200.0,14.9552,14.963,14.9397,14.963,80200.0
2011-08-30 12:00:00,19.28,19.3,19.24,19.25,69000.0,14.963,14.9785,14.9319,14.9397,69000.0
2011-08-30 12:05:00,19.25,19.26,19.18,19.2,78400.0,14.9397,14.9475,14.8854,14.9009,78400.0
2011-08-30 12:10:00,19.18,19.22,19.18,19.18,125200.0,14.8854,14.9164,14.8854,14.8854,125200.0
2011-08-30 12:15:00,19.18,19.25,19.17,19.24,46000.0,14.8854,14.9397,14.8776,14.9319,46000.0
2011-08-30 12:20:00,19.23,19.26,19.21,19.26,47000.0,14.9242,14.9475,14.9087,14.9475,47000.0
2011-08-30 12:25:00,19.25,19.27,19.22,19.22,110200.0,14.9397,14.9552,14.9164,14.9164,110200.0
2011-08-30 12:30:00,19.23,19.25,19.21,19.25,18400.0,14.9242,14.9397,14.9087,14.9397,18400.0
2011-08-30 12:35:00,19.25,19.25,19.23,19.24,44800.0,14.9397,14.9397,14.9242,14.9319,44800.0
2011-08-30 12:40:00,19.24,19.24,19.17,19.17,136800.0,14.9319,14.9319,14.8776,14.8776,136800.0
2011-08-30 12:45:00,19.17,19.18,19.14,19.15,142800.0,14.8776,14.8854,14.8543,14.8621,142800.0
2011-08-30 12:50:00,19.15,19.15,19.11,19.12,70800.0,14.8621,14.8621,14.831,14.8388,70800.0
2011-08-30 12:55:00,19.11,19.14,19.09,19.14,73800.0,14.831,14.8543,14.8155,14.8543,73800.0
2011-08-30 13:00:00,19.13,19.14,19.09,19.09,71400.0,14.8466,14.8543,14.8155,14.8155,71400.0
2011-08-30 13:05:00,19.09,19.11,19.08,19.1,156200.0,14.8155,14.831,14.8078,14.8233,156200.0
2011-08-30 13:10:00,19.1,19.11,19.08,19.11,110800.0,14.8233,14.831,14.8078,14.831,110800.0
2011-08-30 13:15:00,19.11,19.13,19.09,19.11,119600.0,14.831,14.8466,14.8155,14.831,119600.0
2011-08-30 13:20:00,19.11,19.16,19.11,19.16,60400.0,14.831,14.8699,14.831,14.8699,60400.0
2011-08-30 13:25:00,19.16,19.17,19.11,19.13,83800.0,14.8699,14.8776,14.831,14.8466,83800.0
2011-08-30 13:30:00,19.12,19.13,19.07,19.08,75000.0,14.8388,14.8466,14.8,14.8078,75000.0
2011-08-30 13:35:00,19.09,19.09,19.06,19.08,49600.0,14.8155,14.8155,14.7922,14.8078,49600.0
2011-08-30 13:40:00,19.08,19.13,19.08,19.11,40600.0,14.8078,14.8466,14.8078,14.831,40600.0
2011-08-30 13:45:00,19.11,19.16,19.1,19.14,64600.0,14.831,14.8699,14.8233,14.8543,64600.0
2011-08-30 13:50:00,19.13,19.15,19.1,19.13,93000.0,14.8466,14.8621,14.8233,14.8466,93000.0
2011-08-30 13:55:00,19.14,19.15,19.12,19.13,64000.0,14.8543,14.8621,14.8388,14.8466,64000.0
2011-08-30 14:00:00,19.13,19.19,19.1,19.12,237200.0,14.8466,14.8931,14.8233,14.8388,237200.0
2011-08-30 14:05:00,19.13,19.17,19.1,19.17,90000.0,14.8466,14.8776,14.8233,14.8776,90000.0
2011-08-30 14:10:00,19.17,19.21,19.11,19.21,106000.0,14.8776,14.9087,14.831,14.9087,106000.0
2011-08-30 14:15:00,19.2,19.22,19.18,19.19,125000.0,14.9009,14.9164,14.8854,14.8931,125000.0
2011-08-30 14:20:00,19.19,19.22,19.16,19.18,99800.0,14.8931,14.9164,14.8699,14.8854,99800.0
2011-08-30 14:25:00,19.2,19.23,19.18,19.22,58800.0,14.9009,14.9242,14.8854,14.9164,58800.0
2011-08-30 14:30:00,19.23,19.24,19.2,19.24,77000.0,14.9242,14.9319,14.9009,14.9319,77000.0
2011-08-30 14:35:00,19.23,19.25,19.21,19.23,87400.0,14.9242,14.9397,14.9087,14.9242,87400.0
2011-08-30 14:40:00,19.23,19.25,19.22,19.24,42600.0,14.9242,14.9397,14.9164,14.9319,42600.0
2011-08-30 14:45:00,19.24,19.25,19.21,19.23,309000.0,14.9319,14.9397,14.9087,14.9242,309000.0
2011-08-30 14:50:00,19.24,19.26,19.18,19.2,92200.0,14.9319,14.9475,14.8854,14.9009,92200.0
2011-08-30 14:55:00,19.2,19.27,19.18,19.27,121400.0,14.9009,14.9552,14.8854,14.9552,121400.0
2011-08-30 15:00:00,19.26,19.26,19.21,19.23,79400.0,14.9475,14.9475,14.9087,14.9242,79400.0
2011-08-30 15:05:00,19.22,19.27,19.22,19.25,72600.0,14.9164,14.9552,14.9164,14.9397,72600.0
2011-08-30 15:10:00,19.25,19.25,19.21,19.23,49200.0,14.9397,14.9397,14.9087,14.9242,49200.0
2011-08-30 15:15:00,19.23,19.26,19.23,19.25,62000.0,14.9242,14.9475,14.9242,14.9397,62000.0
2011-08-30 15:20:00,19.25,19.27,19.23,19.27,51200.0,14.9397,14.9552,14.9242,14.9552,51200.0
2011-08-30 15:25:00,19.26,19.3,19.25,19.3,238200.0,14.9475,14.9785,14.9397,14.9785,238200.0
2011-08-30 15:30:00,19.3,19.36,19.3,19.36,211800.0,14.9785,15.0251,14.9785,15.0251,211800.0
2011-08-30 15:35:00,19.36,19.38,19.34,19.36,144400.0,15.0251,15.0406,15.0095,15.0251,144400.0
2011-08-30 15:40:00,19.36,19.36,19.33,19.36,206600.0,15.0251,15.0251,15.0018,15.0251,206600.0
2011-08-30 15:45:00,19.36,19.36,19.32,19.34,200400.0,15.0251,15.0251,14.994,15.0095,200400.0
2011-08-30 15:50:00,19.34,19.35,19.28,19.29,441800.0,15.0095,15.0173,14.963,14.9707,441800.0
2011-08-30 15:55:00,19.3,19.3,19.24,19.25,562000.0,14.9785,14.9785,14.9319,14.9397,562000.0
2011-08-31 09:30:00,19.32,19.46,19.29,19.43,223400.0,14.994,15.1027,14.9707,15.0794,223400.0
2011-08-31 09:35:00,19.45,19.45,19.35,19.38,91200.0,15.0949,15.0949,15.0173,15.0406,91200.0
2011-08-31 09:40:00,19.38,19.5,19.35,19.5,93000.0,15.0406,15.1337,15.0173,15.1337,93000.0
2011-08-31 09:45:00,19.48,19.5,19.41,19.44,178800.0,15.1182,15.1337,15.0639,15.0872,178800.0
2011-08-31 09:50:00,19.45,19.5,19.43,19.49,233200.0,15.0949,15.1337,15.0794,15.126,233200.0
2011-08-31 09:55:00,19.48,19.49,19.42,19.45,79600.0,15.1182,15.126,15.0716,15.0949,79600.0
2011-08-31 10:00:00,19.44,19.5,19.43,19.44,167600.0,15.0872,15.1337,15.0794,15.0872,167600.0
2011-08-31 10:05:00,19.44,19.5,19.43,19.5,230600.0,15.0872,15.1337,15.0794,15.1337,230600.0
2011-08-31 10:10:00,19.5,19.54,19.46,19.54,471000.0,15.1337,15.1648,15.1027,15.1648,471000.0
2011-08-31 10:15:00,19.54,19.58,19.54,19.57,287600.0,15.1648,15.1958,15.1648,15.188,287600.0
2011-08-31 10:20:00,19.57,19.58,19.5,19.51,151000.0,15.188,15.1958,15.1337,15.1415,151000.0
2011-08-31 10:25:00,19.5,19.59,19.48,19.57,270000.0,15.1337,15.2036,15.1182,15.188,270000.0
2011-08-31 10:30:00,19.56,19.61,19.54,19.58,196600.0,15.1803,15.2191,15.1648,15.1958,196600.0
2011-08-31 10:35:00,19.59,19.64,19.59,19.63,149600.0,15.2036,15.2424,15.2036,15.2346,149600.0
2011-08-31 10:40:00,19.63,19.64,19.57,19.57,196600.0,15.2346,15.2424,15.188,15.188,196600.0
2011-08-31 10:45:00,19.58,19.6,19.52,19.53,132400.0,15.1958,15.2113,15.1492,15.157,132400.0
2011-08-31 10:50:00,19.53,19.57,19.52,19.56,107000.0,15.157,15.188,15.1492,15.1803,107000.0
2011-08-31 10:55:00,19.55,19.57,19.52,19.54,86600.0,15.1725,15.188,15.1492,15.1648,86600.0
2011-08-31 11:00:00,19.54,19.55,19.48,19.5,97200.0,15.1648,15.1725,15.1182,15.1337,97200.0
2011-08-31 11:05:00,19.5,19.56,19.47,19.54,101600.0,15.1337,15.1803,15.1104,15.1648,101600.0
2011-08-31 11:10:00,19.54,19.61,19.54,19.59,68400.0,15.1648,15.2191,15.1648,15.2036,68400.0
2011-08-31 11:15:00,19.58,19.59,19.47,19.48,156400.0,15.1958,15.2036,15.1104,15.1182,156400.0
2011-08-31 11:20:00,19.48,19.49,19.43,19.46,166200.0,15.1182,15.126,15.0794,15.1027,166200.0
2011-08-31 11:25:00,19.45,19.51,19.42,19.49,86200.0,15.0949,15.1415,15.0716,15.126,86200.0
2011-08-31 11:30:00,19.49,19.5,19.43,19.46,88200.0,15.126,15.1337,15.0794,15.1027,88200.0
2011-08-31 11:35:00,19.47,19.52,19.46,19.48,89000.0,15.1104,15.1492,15.1027,15.1182,89000.0
2011-08-31 11:40:00,19.48,19.54,19.48,19.52,178400.0,15.1182,15.1648,15.1182,15.1492,178400.0
2011-08-31 11:45:00,19.53,19.53,19.47,19.49,85000.0,15.157,15.157,15.1104,15.126,85000.0
2011-08-31 11:50:00,19.5,19.5,19.46,19.49,59200.0,15.1337,15.1337,15.1027,15.126,59200.0
2011-08-31 11:55:00,19.48,19.48,19.44,19.45,97800.0,15.1182,15.1182,15.0872,15.0949,97800.0
2011-08-31 12:00:00,19.45,19.5,19.43,19.49,83600.0,15.0949,15.1337,15.0794,15.126,83600.0
2011-08-31 12:05:00,19.5,19.51,19.49,19.5,71800.0,15.1337,15.1415,15.126,15.1337,71800.0
2011-08-31 12:10:00,19.5,19.54,19.5,19.53,60800.0,15.1337,15.1648,15.1337,15.157,60800.0
2011-08-31 12:15:00,19.54,19.55,19.5,19.5,104600.0,15.1648,15.1725,15.1337,15.1337,104600.0
2011-08-31 12:20:00,19.51,19.58,19.51,19.57,84000.0,15.1415,15.1958,15.1415,15.188,84000.0
2011-08-31 12:25:00,19.57,19.59,19.54,19.55,121600.0,15.188,15.2036,15.1648,15.1725,121600.0
2011-08-31 12:30:00,19.55,19.6,19.54,19.58,108000.0,15.1725,15.2113,15.1648,15.1958,108000.0
2011-08-31 12:35:00,19.58,19.6,19.54,19.55,93600.0,15.1958,15.2113,15.1648,15.1725,93600.0
2011-08-31 12:40:00,19.55,19.57,19.53,19.53,69200.0,15.1725,15.188,15.157,15.157,69200.0
2011-08-31 12:45:00,19.53,19.53,19.48,19.5,100800.0,15.157,15.157,15.1182,15.1337,100800.0
2011-08-31 12:50:00,19.5,19.57,19.5,19.54,75600.0,15.1337,15.188,15.1337,15.1648,75600.0
2011-08-31 12:55:00,19.54,19.57,19.54,19.57,33600.0,15.1648,15.188,15.1648,15.188,33600.0
2011-08-31 13:00:00,19.57,19.6,19.53,19.54,135200.0,15.188,15.2113,15.157,15.1648,135200.0
2011-08-31 13:05:00,19.55,19.57,19.51,19.52,115000.0,15.1725,15.188,15.1415,15.1492,115000.0
2011-08-31 13:10:00,19.52,19.57,19.51,19.55,45200.0,15.1492,15.188,15.1415,15.1725,45200.0
2011-08-31 13:15:00,19.55,19.56,19.5,19.51,112200.0,15.1725,15.1803,15.1337,15.1415,112200.0
2011-08-31 13:20:00,19.51,19.53,19.48,19.48,43000.0,15.1415,15.157,15.1182,15.1182,43000.0
2011-08-31 13:25:00,19.47,19.49,19.46,19.48,99000.0,15.1104,15.126,15.1027,15.1182,99000.0
2011-08-31 13:30:00,19.49,19.5,19.45,19.48,170600.0,15.126,15.1337,15.0949,15.1182,170600.0
2011-08-31 13:35:00,19.48,19.52,19.47,19.49,115600.0,15.1182,15.1492,15.1104,15.126,115600.0
2011-08-31 13:40:00,19.5,19.52,19.46,19.48,117800.0,15.1337,15.1492,15.1027,15.1182,117800.0
2011-08-31 13:45:00,19.47,19.47,19.42,19.43,100200.0,15.1104,15.1104,15.0716,15.0794,100200.0
2011-08-31 13:50:00,19.43,19.43,19.4,19.41,99200.0,15.0794,15.0794,15.0561,15.0639,99200.0
2011-08-31 13:55:00,19.41,19.41,19.36,19.38,114800.0,15.0639,15.0639,15.0251,15.0406,114800.0
2011-08-31 14:00:00,19.38,19.4,19.34,19.36,144800.0,15.0406,15.0561,15.0095,15.0251,144800.0
2011-08-31 14:05:00,19.36,19.36,19.34,19.35,90800.0,15.0251,15.0251,15.0095,15.0173,90800.0
2011-08-31 14:10:00,19.35,19.36,19.31,19.31,103400.0,15.0173,15.0251,14.9863,14.9863,103400.0
2011-08-31 14:15:00,19.31,19.35,19.31,19.34,52200.0,14.9863,15.0173,14.9863,15.0095,52200.0
2011-08-31 14:20:00,19.34,19.38,19.34,19.38,102400.0,15.0095,15.0406,15.0095,15.0406,102400.0
2011-08-31 14:25:00,19.38,19.39,19.36,19.37,68200.0,15.0406,15.0484,15.0251,15.0328,68200.0
2011-08-31 14:30:00,19.37,19.38,19.32,19.32,93400.0,15.0328,15.0406,14.994,14.994,93400.0
2011-08-31 14:35:00,19.32,19.33,19.27,19.31,154400.0,14.994,15.0018,14.9552,14.9863,154400.0
2011-08-31 14:40:00,19.31,19.32,19.23,19.24,128600.0,14.9863,14.994,14.9242,14.9319,128600.0
2011-08-31 14:45:00,19.24,19.29,19.24,19.28,98400.0,14.9319,14.9707,14.9319,14.963,98400.0
2011-08-31 14:50:00,19.28,19.29,19.2,19.2,136800.0,14.963,14.9707,14.9009,14.9009,136800.0
2011-08-31 14:55:00,19.2,19.28,19.2,19.26,125600.0,14.9009,14.963,14.9009,14.9475,125600.0
2011-08-31 15:00:00,19.26,19.3,19.23,19.3,136000.0,14.9475,14.9785,14.9242,14.9785,136000.0
2011-08-31 15:05:00,19.31,19.36,19.31,19.32,217600.0,14.9863,15.0251,14.9863,14.994,217600.0
2011-08-31 15:10:00,19.32,19.32,19.23,19.25,219600.0,14.994,14.994,14.9242,14.9397,219600.0
2011-08-31 15:15:00,19.25,19.25,19.17,19.21,284400.0,14.9397,14.9397,14.8776,14.9087,284400.0
2011-08-31 15:20:00,19.21,19.26,19.21,19.25,279400.0,14.9087,14.9475,14.9087,14.9397,279400.0
2011-08-31 15:25:00,19.25,19.29,19.23,19.29,208800.0,14.9397,14.9707,14.9242,14.9707,208800.0
2011-08-31 15:30:00,19.29,19.32,19.28,19.28,231000.0,14.9707,14.994,14.963,14.963,231000.0
2011-08-31 15:35:00,19.28,19.35,19.28,19.31,174800.0,14.963,15.0173,14.963,14.9863,174800.0
2011-08-31 15:40:00,19.31,19.36,19.31,19.36,187000.0,14.9863,15.0251,14.9863,15.0251,187000.0
2011-08-31 15:45:00,19.36,19.39,19.34,19.39,361600.0,15.0251,15.0484,15.0095,15.0484,361600.0
2011-08-31 15:50:00,19.39,19.39,19.32,19.33,748000.0,15.0484,15.0484,14.994,15.0018,748000.0
2011-08-31 15:55:00,19.33,19.34,19.27,19.32,1156200.0,15.0018,15.0095,14.9552,14.994,1156200.0
2011-09-01 09:30:00,19.42,19.48,19.41,19.43,200600.0,15.0716,15.1182,15.0639,15.0794,200600.0
2011-09-01 09:35:00,19.44,19.5,19.42,19.45,140400.0,15.0872,15.1337,15.0716,15.0949,140400.0
2011-09-01 09:40:00,19.46,19.47,19.4,19.43,115600.0,15.1027,15.1104,15.0561,15.0794,115600.0
2011-09-01 09:45:00,19.43,19.43,19.36,19.37,111600.0,15.0794,15.0794,15.0251,15.0328,111600.0
2011-09-01 09:50:00,19.36,19.36,19.3,19.33,103600.0,15.0251,15.0251,14.9785,15.0018,103600.0
2011-09-01 09:55:00,19.33,19.36,19.31,19.33,89800.0,15.0018,15.0251,14.9863,15.0018,89800.0
2011-09-01 10:00:00,19.33,19.55,19.31,19.46,590000.0,15.0018,15.1725,14.9863,15.1027,590000.0
2011-09-01 10:05:00,19.46,19.52,19.43,19.47,174200.0,15.1027,15.1492,15.0794,15.1104,174200.0
2011-09-01 10:10:00,19.46,19.48,19.36,19.36,154200.0,15.1027,15.1182,15.0251,15.0251,154200.0
2011-09-01 10:15:00,19.36,19.4,19.33,19.36,187400.0,15.0251,15.0561,15.0018,15.0251,187400.0
2011-09-01 10:20:00,19.36,19.37,19.31,19.36,254000.0,15.0251,15.0328,14.9863,15.0251,254000.0
2011-09-01 10:25:00,19.36,19.39,19.34,19.34,162200.0,15.0251,15.0484,15.0095,15.0095,162200.0
2011-09-01 10:30:00,19.34,19.35,19.26,19.32,168000.0,15.0095,15.0173,14.9475,14.994,168000.0
2011-09-01 10:35:00,19.31,19.36,19.28,19.32,164600.0,14.9863,15.0251,14.963,14.994,164600.0
2011-09-01 10:40:00,19.32,19.4,19.32,19.39,117200.0,14.994,15.0561,14.994,15.0484,117200.0
2011-09-01 10:45:00,19.39,19.4,19.3,19.32,154800.0,15.0484,15.0561,14.9785,14.994,154800.0
2011-09-01 10:50:00,19.31,19.36,19.3,19.32,126000.0,14.9863,15.0251,14.9785,14.994,126000.0
2011-09-01 10:55:00,19.31,19.33,19.24,19.25,103000.0,14.9863,15.0018,14.9319,14.9397,103000.0
2011-09-01 11:00:00,19.25,19.29,19.22,19.27,147400.0,14.9397,14.9707,14.9164,14.9552,147400.0
2011-09-01 11:05:00,19.27,19.29,19.23,19.24,135800.0,14.9552,14.9707,14.9242,14.9319,135800.0
2011-09-01 11:10:00,19.24,19.25,19.21,19.23,94200.0,14.9319,14.9397,14.9087,14.9242,94200.0
2011-09-01 11:15:00,19.22,19.29,19.21,19.29,65400.0,14.9164,14.9707,14.9087,14.9707,65400.0
2011-09-01 11:20:00,19.29,19.32,19.24,19.31,108000.0,14.9707,14.994,14.9319,14.9863,108000.0
2011-09-01 11:25:00,19.31,19.33,19.25,19.31,109600.0,14.9863,15.0018,14.9397,14.9863,109600.0
2011-09-01 11:30:00,19.31,19.36,19.29,19.35,52000.0,14.9863,15.0251,14.9707,15.0173,52000.0
2011-09-01 11:35:00,19.35,19.35,19.32,19.33,59000.0,15.0173,15.0173,14.994,15.0018,59000.0
2011-09-01 11:40:00,19.33,19.35,19.27,19.29,95000.0,15.0018,15.0173,14.9552,14.9707,95000.0
2011-09-01 11:45:00,19.3,19.35,19.3,19.35,80600.0,14.9785,15.0173,14.9785,15.0173,80600.0
2011-09-01 11:50:00,19.35,19.37,19.29,19.35,93600.0,15.0173,15.0328,14.9707,15.0173,93600.0
2011-09-01 11:55:00,19.35,19.39,19.34,19.38,140600.0,15.0173,15.0484,15.0095,15.0406,140600.0
2011-09-01 12:00:00,19.38,19.39,19.33,19.35,119000.0,15.0406,15.0484,15.0018,15.0173,119000.0
2011-09-01 12:05:00,19.35,19.36,19.32,19.34,65200.0,15.0173,15.0251,14.994,15.0095,65200.0
2011-09-01 12:10:00,19.34,19.34,19.3,19.31,60000.0,15.0095,15.0095,14.9785,14.9863,60000.0
2011-09-01 12:15:00,19.31,19.31,19.26,19.3,101800.0,14.9863,14.9863,14.9475,14.9785,101800.0
2011-09-01 12:20:00,19.31,19.34,19.31,19.34,76600.0,14.9863,15.0095,14.9863,15.0095,76600.0
2011-09-01 12:25:00,19.33,19.34,19.3,19.34,53400.0,15.0018,15.0095,14.9785,15.0095,53400.0
2011-09-01 12:30:00,19.34,19.36,19.32,19.33,42400.0,15.0095,15.0251,14.994,15.0018,42400.0
2011-09-01 12:35:00,19.33,19.34,19.29,19.29,49200.0,15.0018,15.0095,14.9707,14.9707,49200.0
2011-09-01 12:40:00,19.3,19.32,19.25,19.25,68800.0,14.9785,14.994,14.9397,14.9397,68800.0
2011-09-01 12:45:00,19.25,19.28,19.24,19.26,117200.0,14.9397,14.963,14.9319,14.9475,117200.0
2011-09-01 12:50:00,19.26,19.31,19.24,19.25,105000.0,14.9475,14.9863,14.9319,14.9397,105000.0
2011-09-01 12:55:00,19.25,19.3,19.25,19.25,153200.0,14.9397,14.9785,14.9397,14.9397,153200.0
2011-09-01 13:00:00,19.25,19.26,19.22,19.23,172200.0,14.9397,14.9475,14.9164,14.9242,172200.0
2011-09-01 13:05:00,19.23,19.23,19.18,19.18,126000.0,14.9242,14.9242,14.8854,14.8854,126000.0
2011-09-01 13:10:00,19.18,19.21,19.16,19.2,139400.0,14.8854,14.9087,14.8699,14.9009,139400.0
2011-09-01 13:15:00,19.19,19.21,19.16,19.21,88600.0,14.8931,14.9087,14.8699,14.9087,88600.0
2011-09-01 13:20:00,19.21,19.22,19.15,19.15,85000.0,14.9087,14.9164,14.8621,14.8621,85000.0
2011-09-01 13:25:00,19.14,19.23,19.14,19.21,142800.0,14.8543,14.9242,14.8543,14.9087,142800.0
2011-09-01 13:30:00,19.21,19.22,19.16,19.18,153800.0,14.9087,14.9164,14.8699,14.8854,153800.0
2011-09-01 13:35:00,19.18,19.18,19.11,19.11,87400.0,14.8854,14.8854,14.831,14.831,87400.0
2011-09-01 13:40:00,19.11,19.14,19.07,19.12,157600.0,14.831,14.8543,14.8,14.8388,157600.0
2011-09-01 13:45:00,19.12,19.16,19.11,19.16,85800.0,14.8388,14.8699,14.831,14.8699,85800.0
2011-09-01 13:50:00,19.16,19.16,19.08,19.11,117200.0,14.8699,14.8699,14.8078,14.831,117200.0
2011-09-01 13:55:00,19.11,19.16,19.1,19.11,150400.0,14.831,14.8699,14.8233,14.831,150400.0
2011-09-01 14:00:00,19.11,19.13,19.05,19.05,161000.0,14.831,14.8466,14.7845,14.7845,161000.0
2011-09-01 14:05:00,19.06,19.08,19.03,19.06,151600.0,14.7922,14.8078,14.769,14.7922,151600.0
2011-09-01 14:10:00,19.06,19.1,19.05,19.08,85400.0,14.7922,14.8233,14.7845,14.8078,85400.0
2011-09-01 14:15:00,19.08,19.1,19.05,19.06,146200.0,14.8078,14.8233,14.7845,14.7922,146200.0
2011-09-01 14:20:00,19.07,19.09,19.03,19.07,107000.0,14.8,14.8155,14.769,14.8,107000.0
2011-09-01 14:25:00,19.07,19.1,19.05,19.08,123200.0,14.8,14.8233,14.7845,14.8078,123200.0
2011-09-01 14:30:00,19.08,19.16,19.08,19.15,206000.0,14.8078,14.8699,14.8078,14.8621,206000.0
2011-09-01 14:35:00,19.14,19.17,19.13,19.17,100000.0,14.8543,14.8776,14.8466,14.8776,100000.0
2011-09-01 14:40:00,19.17,19.21,19.16,19.16,120600.0,14.8776,14.9087,14.8699,14.8699,120600.0
2011-09-01 14:45:00,19.17,19.17,19.13,19.16,97600.0,14.8776,14.8776,14.8466,14.8699,97600.0
2011-09-01 14:50:00,19.16,19.17,19.12,19.16,58800.0,14.8699,14.8776,14.8388,14.8699,58800.0
2011-09-01 14:55:00,19.16,19.17,19.12,19.14,73400.0,14.8699,14.8776,14.8388,14.8543,73400.0
2011-09-01 15:00:00,19.13,19.13,19.09,19.1,65200.0,14.8466,14.8466,14.8155,14.8233,65200.0
2011-09-01 15:05:00,19.1,19.13,19.07,19.09,147200.0,14.8233,14.8466,14.8,14.8155,147200.0
2011-09-01 15:10:00,19.09,19.14,19.07,19.12,99600.0,14.8155,14.8543,14.8,14.8388,99600.0
2011-09-01 15:15:00,19.11,19.15,19.11,19.13,96200.0,14.831,14.8621,14.831,14.8466,96200.0
2011-09-01 15:20:00,19.13,19.17,19.11,19.17,137200.0,14.8466,14.8776,14.831,14.8776,137200.0
2011-09-01 15:25:00,19.17,19.18,19.13,19.13,247800.0,14.8776,14.8854,14.8466,14.8466,247800.0
2011-09-01 15:30:00,19.13,19.14,19.08,19.09,180200.0,14.8466,14.8543,14.8078,14.8155,180200.0
2011-09-01 15:35:00,19.09,19.12,19.09,19.09,170600.0,14.8155,14.8388,14.8155,14.8155,170600.0
2011-09-01 15:40:00,19.09,19.11,19.06,19.11,138200.0,14.8155,14.831,14.7922,14.831,138200.0
2011-09-01 15:45:00,19.12,19.15,19.1,19.15,302000.0,14.8388,14.8621,14.8233,14.8621,302000.0
2011-09-01 15:50:00,19.15,19.16,19.1,19.11,414400.0,14.8621,14.8699,14.8233,14.831,414400.0
2011-09-01 15:55:00,19.12,19.13,19.1,19.11,450600.0,14.8388,14.8466,14.8233,14.831,450600.0
2011-09-02 09:30:00,18.82,18.9,18.81,18.81,314200.0,14.606,14.6681,14.5982,14.5982,314200.0
2011-09-02 09:35:00,18.81,18.81,18.73,18.74,218000.0,14.5982,14.5982,14.5361,14.5439,218000.0
2011-09-02 09:40:00,18.73,18.78,18.67,18.77,221600.0,14.5361,14.5749,14.4896,14.5672,221600.0
2011-09-02 09:45:00,18.77,18.82,18.73,18.82,98600.0,14.5672,14.606,14.5361,14.606,98600.0
2011-09-02 09:50:00,18.82,18.89,18.81,18.85,170000.0,14.606,14.6603,14.5982,14.6293,170000.0
2011-09-02 09:55:00,18.85,18.87,18.8,18.85,105600.0,14.6293,14.6448,14.5905,14.6293,105600.0
2011-09-02 10:00:00,18.84,18.9,18.83,18.87,183600.0,14.6215,14.6681,14.6137,14.6448,183600.0
2011-09-02 10:05:00,18.86,18.95,18.83,18.92,112000.0,14.637,14.7069,14.6137,14.6836,112000.0
2011-09-02 10:10:00,18.93,18.93,18.88,18.89,126800.0,14.6914,14.6914,14.6525,14.6603,126800.0
2011-09-02 10:15:00,18.88,18.91,18.84,18.9,125800.0,14.6525,14.6758,14.6215,14.6681,125800.0
2011-09-02 10:20:00,18.9,18.9,18.83,18.87,129800.0,14.6681,14.6681,14.6137,14.6448,129800.0
2011-09-02 10:25:00,18.88,18.91,18.85,18.86,106800.0,14.6525,14.6758,14.6293,14.637,106800.0
2011-09-02 10:30:00,18.86,18.86,18.81,18.83,138200.0,14.637,14.637,14.5982,14.6137,138200.0
2011-09-02 10:35:00,18.82,18.85,18.78,18.81,85000.0,14.606,14.6293,14.5749,14.5982,85000.0
2011-09-02 10:40:00,18.82,18.82,18.75,18.77,103000.0,14.606,14.606,14.5517,14.5672,103000.0
2011-09-02 10:45:00,18.77,18.83,18.75,18.82,121000.0,14.5672,14.6137,14.5517,14.606,121000.0
2011-09-02 10:50:00,18.81,18.84,18.76,18.8,133400.0,14.5982,14.6215,14.5594,14.5905,133400.0
2011-09-02 10:55:00,18.79,18.86,18.79,18.86,108600.0,14.5827,14.637,14.5827,14.637,108600.0
2011-09-02 11:00:00,18.86,18.86,18.83,18.84,113200.0,14.637,14.637,14.6137,14.6215,113200.0
2011-09-02 11:05:00,18.84,18.88,18.83,18.85,94200.0,14.6215,14.6525,14.6137,14.6293,94200.0
2011-09-02 11:10:00,18.85,18.92,18.85,18.91,107200.0,14.6293,14.6836,14.6293,14.6758,107200.0
2011-09-02 11:15:00,18.9,18.92,18.88,18.92,110200.0,14.6681,14.6836,14.6525,14.6836,110200.0
2011-09-02 11:20:00,18.92,18.95,18.92,18.95,123200.0,14.6836,14.7069,14.6836,14.7069,123200.0
2011-09-02 11:25:00,18.95,18.99,18.94,18.95,88000.0,14.7069,14.7379,14.6991,14.7069,88000.0
2011-09-02 11:30:00,18.95,18.95,18.89,18.89,190200.0,14.7069,14.7069,14.6603,14.6603,190200.0
2011-09-02 11:35:00,18.9,19.0,18.89,18.98,106400.0,14.6681,14.7457,14.6603,14.7302,106400.0
2011-09-02 11:40:00,18.97,19.0,18.96,18.97,72400.0,14.7224,14.7457,14.7146,14.7224,72400.0
2011-09-02 11:45:00,18.98,18.98,18.93,18.93,135200.0,14.7302,14.7302,14.6914,14.6914,135200.0
2011-09-02 11:50:00,18.93,18.97,18.92,18.95,107400.0,14.6914,14.7224,14.6836,14.7069,107400.0
2011-09-02 11:55:00,18.95,18.96,18.9,18.93,66200.0,14.7069,14.7146,14.6681,14.6914,66200.0
2011-09-02 12:00:00,18.93,18.98,18.92,18.97,56400.0,14.6914,14.7302,14.6836,14.7224,56400.0
2011-09-02 12:05:00,18.97,19.03,18.97,18.97,57400.0,14.7224,14.769,14.7224,14.7224,57400.0
2011-09-02 12:10:00,18.97,19.0,18.96,19.0,53800.0,14.7224,14.7457,14.7146,14.7457,53800.0
2011-09-02 12:15:00,19.0,19.0,18.95,18.97,35200.0,14.7457,14.7457,14.7069,14.7224,35200.0
2011-09-02 12:20:00,18.97,18.99,18.95,18.96,53200.0,14.7224,14.7379,14.7069,14.7146,53200.0
2011-09-02 12:25:00,18.95,18.96,18.93,18.95,46400.0,14.7069,14.7146,14.6914,14.7069,46400.0
2011-09-02 12:30:00,18.95,18.96,18.93,18.95,41600.0,14.7069,14.7146,14.6914,14.7069,41600.0
2011-09-02 12:35:00,18.94,18.96,18.93,18.96,36800.0,14.6991,14.7146,14.6914,14.7146,36800.0
2011-09-02 12:40:00,18.96,18.97,18.93,18.96,43000.0,14.7146,14.7224,14.6914,14.7146,43000.0
2011-09-02 12:45:00,18.96,18.98,18.93,18.95,53800.0,14.7146,14.7302,14.6914,14.7069,53800.0
2011-09-02 12:50:00,18.95,18.95,18.92,18.93,57800.0,14.7069,14.7069,14.6836,14.6914,57800.0
2011-09-02 12:55:00,18.93,18.93,18.92,18.93,45800.0,14.6914,14.6914,14.6836,14.6914,45800.0
2011-09-02 13:00:00,18.93,18.95,18.89,18.91,50400.0,14.6914,14.7069,14.6603,14.6758,50400.0
2011-09-02 13:05:00,18.9,18.92,18.88,18.88,60000.0,14.6681,14.6836,14.6525,14.6525,60000.0
2011-09-02 13:10:00,18.89,18.91,18.86,18.88,46800.0,14.6603,14.6758,14.637,14.6525,46800.0
2011-09-02 13:15:00,18.87,18.88,18.86,18.86,50400.0,14.6448,14.6525,14.637,14.637,50400.0
2011-09-02 13:20:00,18.86,18.89,18.86,18.86,115200.0,14.637,14.6603,14.637,14.637,115200.0
2011-09-02 13:25:00,18.86,18.86,18.84,18.84,54200.0,14.637,14.637,14.6215,14.6215,54200.0
2011-09-02 13:30:00,18.84,18.89,18.84,18.86,44600.0,14.6215,14.6603,14.6215,14.637,44600.0
2011-09-02 13:35:00,18.86,18.86,18.83,18.83,43400.0,14.637,14.637,14.6137,14.6137,43400.0
2011-09-02 13:40:00,18.83,18.85,18.82,18.82,45400.0,14.6137,14.6293,14.606,14.606,45400.0
2011-09-02 13:45:00,18.81,18.86,18.81,18.86,48200.0,14.5982,14.637,14.5982,14.637,48200.0
2011-09-02 13:50:00,18.86,18.89,18.83,18.84,84200.0,14.637,14.6603,14.6137,14.6215,84200.0
2011-09-02 13:55:00,18.85,18.88,18.84,18.86,58000.0,14.6293,14.6525,14.6215,14.637,58000.0
2011-09-02 14:00:00,18.86,18.89,18.85,18.85,76200.0,14.637,14.6603,14.6293,14.6293,76200.0
2011-09-02 14:05:00,18.85,18.86,18.83,18.83,63800.0,14.6293,14.637,14.6137,14.6137,63800.0
2011-09-02 14:10:00,18.83,18.86,18.77,18.8,308600.0,14.6137,14.637,14.5672,14.5905,308600.0
2011-09-02 14:15:00,18.8,18.81,18.77,18.79,140200.0,14.5905,14.5982,14.5672,14.5827,140200.0
2011-09-02 14:20:00,18.79,18.81,18.75,18.78,108600.0,14.5827,14.5982,14.5517,14.5749,108600.0
2011-09-02 14:25:00,18.78,18.82,18.77,18.81,89400.0,14.5749,14.606,14.5672,14.5982,89400.0
2011-09-02 14:30:00,18.8,18.8,18.72,18.75,227800.0,14.5905,14.5905,14.5284,14.5517,227800.0
2011-09-02 14:35:00,18.75,18.78,18.73,18.75,73600.0,14.5517,14.5749,14.5361,14.5517,73600.0
2011-09-02 14:40:00,18.75,18.79,18.74,18.75,65800.0,14.5517,14.5827,14.5439,14.5517,65800.0
2011-09-02 14:45:00,18.75,18.75,18.7,18.7,67800.0,14.5517,14.5517,14.5129,14.5129,67800.0
2011-09-02 14:50:00,18.7,18.76,18.7,18.76,92200.0,14.5129,14.5594,14.5129,14.5594,92200.0
2011-09-02 14:55:00,18.75,18.75,18.72,18.73,94000.0,14.5517,14.5517,14.5284,14.5361,94000.0
2011-09-02 15:00:00,18.73,18.75,18.71,18.71,105600.0,14.5361,14.5517,14.5206,14.5206,105600.0
2011-09-02 15:05:00,18.72,18.74,18.71,18.74,94200.0,14.5284,14.5439,14.5206,14.5439,94200.0
2011-09-02 15:10:00,18.74,18.74,18.71,18.74,62800.0,14.5439,14.5439,14.5206,14.5439,62800.0
2011-09-02 15:15:00,18.74,18.74,18.7,18.73,79600.0,14.5439,14.5439,14.5129,14.5361,79600.0
2011-09-02 15:20:00,18.73,18.77,18.73,18.75,91800.0,14.5361,14.5672,14.5361,14.5517,91800.0
2011-09-02 15:25:00,18.75,18.78,18.74,18.75,112800.0,14.5517,14.5749,14.5439,14.5517,112800.0
2011-09-02 15:30:00,18.75,18.8,18.73,18.8,205600.0,14.5517,14.5905,14.5361,14.5905,205600.0
2011-09-02 15:35:00,18.8,18.82,18.76,18.81,142000.0,14.5905,14.606,14.5594,14.5982,142000.0
2011-09-02 15:40:00,18.81,18.84,18.8,18.82,134600.0,14.5982,14.6215,14.5905,14.606,134600.0
2011-09-02 15:45:00,18.82,18.83,18.76,18.78,280800.0,14.606,14.6137,14.5594,14.5749,280800.0
2011-09-02 15:50:00,18.78,18.82,18.76,18.81,376000.0,14.5749,14.606,14.5594,14.5982,376000.0
2011-09-02 15:55:00,18.81,18.83,18.75,18.75,543600.0,14.5982,14.6137,14.5517,14.5517,543600.0
2011-09-06 09:30:00,18.26,18.34,18.21,18.26,352400.0,14.1714,14.2335,14.1326,14.1714,352400.0
2011-09-06 09:35:00,18.25,18.38,18.24,18.36,182800.0,14.1636,14.2645,14.1559,14.249,182800.0
2011-09-06 09:40:00,18.36,18.5,18.36,18.5,230400.0,14.249,14.3576,14.249,14.3576,230400.0
2011-09-06 09:45:00,18.5,18.54,18.48,18.5,288000.0,14.3576,14.3887,14.3421,14.3576,288000.0
2011-09-06 09:50:00,18.5,18.61,18.5,18.6,346600.0,14.3576,14.443,14.3576,14.4352,346600.0
2011-09-06 09:55:00,18.6,18.62,18.59,18.6,179200.0,14.4352,14.4508,14.4275,14.4352,179200.0
2011-09-06 10:00:00,18.61,18.68,18.57,18.61,315000.0,14.443,14.4973,14.412,14.443,315000.0
2011-09-06 10:05:00,18.63,18.63,18.54,18.58,147400.0,14.4585,14.4585,14.3887,14.4197,147400.0
2011-09-06 10:10:00,18.59,18.6,18.5,18.51,190600.0,14.4275,14.4352,14.3576,14.3654,190600.0
2011-09-06 10:15:00,18.51,18.52,18.44,18.46,144200.0,14.3654,14.3732,14.3111,14.3266,144200.0
2011-09-06 10:20:00,18.46,18.48,18.39,18.41,105800.0,14.3266,14.3421,14.2723,14.2878,105800.0
2011-09-06 10:25:00,18.42,18.43,18.35,18.35,128200.0,14.2955,14.3033,14.2412,14.2412,128200.0
2011-09-06 10:30:00,18.34,18.36,18.29,18.32,181000.0,14.2335,14.249,14.1947,14.2179,181000.0
2011-09-06 10:35:00,18.33,18.38,18.31,18.34,155000.0,14.2257,14.2645,14.2102,14.2335,155000.0
2011-09-06 10:40:00,18.34,18.38,18.32,18.34,163400.0,14.2335,14.2645,14.2179,14.2335,163400.0
2011-09-06 10:45:00,18.34,18.36,18.3,18.36,267600.0,14.2335,14.249,14.2024,14.249,267600.0
2011-09-06 10:50:00,18.36,18.48,18.35,18.45,186200.0,14.249,14.3421,14.2412,14.3188,186200.0
2011-09-06 10:55:00,18.45,18.48,18.39,18.48,159400.0,14.3188,14.3421,14.2723,14.3421,159400.0
2011-09-06 11:00:00,18.47,18.49,18.45,18.46,133600.0,14.3344,14.3499,14.3188,14.3266,133600.0
2011-09-06 11:05:00,18.46,18.47,18.42,18.47,190000.0,14.3266,14.3344,14.2955,14.3344,190000.0
2011-09-06 11:10:00,18.47,18.51,18.43,18.5,161400.0,14.3344,14.3654,14.3033,14.3576,161400.0
2011-09-06 11:15:00,18.5,18.6,18.5,18.57,198800.0,14.3576,14.4352,14.3576,14.412,198800.0
2011-09-06 11:20:00,18.56,18.58,18.54,18.57,164000.0,14.4042,14.4197,14.3887,14.412,164000.0
2011-09-06 11:25:00,18.57,18.61,18.56,18.61,93600.0,14.412,14.443,14.4042,14.443,93600.0
2011-09-06 11:30:00,18.61,18.67,18.61,18.63,175800.0,14.443,14.4896,14.443,14.4585,175800.0
2011-09-06 11:35:00,18.63,18.64,18.57,18.57,84600.0,14.4585,14.4663,14.412,14.412,84600.0
2011-09-06 11:40:00,18.57,18.57,18.52,18.54,87000.0,14.412,14.412,14.3732,14.3887,87000.0
2011-09-06 11:45:00,18.54,18.54,18.49,18.49,93200.0,14.3887,14.3887,14.3499,14.3499,93200.0
2011-09-06 11:50:00,18.49,18.56,18.49,18.52,113800.0,14.3499,14.4042,14.3499,14.3732,113800.0
2011-09-06 11:55:00,18.53,18.63,18.53,18.58,124400.0,14.3809,14.4585,14.3809,14.4197,124400.0
2011-09-06 12:00:00,18.58,18.62,18.58,18.6,113400.0,14.4197,14.4508,14.4197,14.4352,113400.0
2011-09-06 12:05:00,18.61,18.66,18.61,18.63,135800.0,14.443,14.4818,14.443,14.4585,135800.0
2011-09-06 12:10:00,18.63,18.66,18.61,18.65,88800.0,14.4585,14.4818,14.443,14.474,88800.0
2011-09-06 12:15:00,18.65,18.7,18.65,18.68,171000.0,14.474,14.5129,14.474,14.4973,171000.0
2011-09-06 12:20:00,18.67,18.73,18.67,18.68,62800.0,14.4896,14.5361,14.4896,14.4973,62800.0
2011-09-06 12:25:00,18.68,18.69,18.64,18.67,83200.0,14.4973,14.5051,14.4663,14.4896,83200.0
2011-09-06 12:30:00,18.66,18.66,18.61,18.61,130400.0,14.4818,14.4818,14.443,14.443,130400.0
2011-09-06 12:35:00,18.61,18.63,18.59,18.61,65800.0,14.443,14.4585,14.4275,14.443,65800.0
2011-09-06 12:40:00,18.61,18.61,18.57,18.58,129800.0,14.443,14.443,14.412,14.4197,129800.0
2011-09-06 12:45:00,18.58,18.61,18.56,18.57,112400.0,14.4197,14.443,14.4042,14.412,112400.0
2011-09-06 12:50:00,18.57,18.6,18.56,18.57,56400.0,14.412,14.4352,14.4042,14.412,56400.0
2011-09-06 12:55:00,18.57,18.58,18.54,18.58,56800.0,14.412,14.4197,14.3887,14.4197,56800.0
2011-09-06 13:00:00,18.58,18.58,18.55,18.56,97800.0,14.4197,14.4197,14.3964,14.4042,97800.0
2011-09-06 13:05:00,18.56,18.62,18.56,18.6,74400.0,14.4042,14.4508,14.4042,14.4352,74400.0
2011-09-06 13:10:00,18.6,18.66,18.6,18.63,85200.0,14.4352,14.4818,14.4352,14.4585,85200.0
2011-09-06 13:15:00,18.62,18.63,18.6,18.63,86000.0,14.4508,14.4585,14.4352,14.4585,86000.0
2011-09-06 13:20:00,18.63,18.68,18.63,18.67,60600.0,14.4585,14.4973,14.4585,14.4896,60600.0
2011-09-06 13:25:00,18.67,18.67,18.64,18.64,60600.0,14.4896,14.4896,14.4663,14.4663,60600.0
2011-09-06 13:30:00,18.64,18.64,18.59,18.63,158200.0,14.4663,14.4663,14.4275,14.4585,158200.0
2011-09-06 13:35:00,18.62,18.67,18.6,18.67,122200.0,14.4508,14.4896,14.4352,14.4896,122200.0
2011-09-06 13:40:00,18.67,18.75,18.66,18.73,130800.0,14.4896,14.5517,14.4818,14.5361,130800.0
2011-09-06 13:45:00,18.74,18.81,18.73,18.81,122000.0,14.5439,14.5982,14.5361,14.5982,122000.0
2011-09-06 13:50:00,18.81,18.85,18.78,18.85,134600.0,14.5982,14.6293,14.5749,14.6293,134600.0
2011-09-06 13:55:00,18.84,18.84,18.79,18.79,72800.0,14.6215,14.6215,14.5827,14.5827,72800.0
2011-09-06 14:00:00,18.79,18.8,18.74,18.75,68400.0,14.5827,14.5905,14.5439,14.5517,68400.0
2011-09-06 14:05:00,18.75,18.81,18.73,18.81,136200.0,14.5517,14.5982,14.5361,14.5982,136200.0
2011-09-06 14:10:00,18.8,18.86,18.8,18.84,105200.0,14.5905,14.637,14.5905,14.6215,105200.0
2011-09-06 14:15:00,18.84,18.9,18.84,18.89,135000.0,14.6215,14.6681,14.6215,14.6603,135000.0
2011-09-06 14:20:00,18.89,18.9,18.85,18.88,154800.0,14.6603,14.6681,14.6293,14.6525,154800.0
2011-09-06 14:25:00,18.88,18.91,18.86,18.86,79400.0,14.6525,14.6758,14.637,14.637,79400.0
2011-09-06 14:30:00,18.86,18.86,18.82,18.82,104200.0,14.637,14.637,14.606,14.606,104200.0
2011-09-06 14:35:00,18.83,18.84,18.78,18.79,56200.0,14.6137,14.6215,14.5749,14.5827,56200.0
2011-09-06 14:40:00,18.79,18.81,18.75,18.8,125000.0,14.5827,14.5982,14.5517,14.5905,125000.0
2011-09-06 14:45:00,18.8,18.81,18.75,18.75,56800.0,14.5905,14.5982,14.5517,14.5517,56800.0
2011-09-06 14:50:00,18.75,18.78,18.72,18.72,81200.0,14.5517,14.5749,14.5284,14.5284,81200.0
2011-09-06 14:55:00,18.72,18.74,18.7,18.71,132200.0,14.5284,14.5439,14.5129,14.5206,132200.0
2011-09-06 15:00:00,18.71,18.71,18.67,18.68,96400.0,14.5206,14.5206,14.4896,14.4973,96400.0
2011-09-06 15:05:00,18.68,18.69,18.63,18.66,75600.0,14.4973,14.5051,14.4585,14.4818,75600.0
2011-09-06 15:10:00,18.66,18.67,18.62,18.62,112400.0,14.4818,14.4896,14.4508,14.4508,112400.0
2011-09-06 15:15:00,18.61,18.64,18.6,18.63,114800.0,14.443,14.4663,14.4352,14.4585,114800.0
2011-09-06 15:20:00,18.63,18.71,18.61,18.7,167200.0,14.4585,14.5206,14.443,14.5129,167200.0
2011-09-06 15:25:00,18.7,18.73,18.68,18.69,116800.0,14.5129,14.5361,14.4973,14.5051,116800.0
2011-09-06 15:30:00,18.69,18.7,18.66,18.67,162000.0,14.5051,14.5129,14.4818,14.4896,162000.0
2011-09-06 15:35:00,18.66,18.75,18.66,18.75,167400.0,14.4818,14.5517,14.4818,14.5517,167400.0
2011-09-06 15:40:00,18.75,18.8,18.75,18.79,128000.0,14.5517,14.5905,14.5517,14.5827,128000.0
2011-09-06 15:45:00,18.79,18.84,18.76,18.82,290000.0,14.5827,14.6215,14.5594,14.606,290000.0
2011-09-06 15:50:00,18.82,18.9,18.81,18.89,390400.0,14.606,14.6681,14.5982,14.6603,390400.0
2011-09-06 15:55:00,18.89,18.92,18.86,18.88,607800.0,14.6603,14.6836,14.637,14.6525,607800.0
2011-09-07 09:30:00,19.1,19.15,19.02,19.02,326400.0,14.8233,14.8621,14.7612,14.7612,326400.0
2011-09-07 09:35:00,19.04,19.14,18.98,19.14,293400.0,14.7767,14.8543,14.7302,14.8543,293400.0
2011-09-07 09:40:00,19.14,19.15,19.08,19.15,112400.0,14.8543,14.8621,14.8078,14.8621,112400.0
2011-09-07 09:45:00,19.15,19.16,19.1,19.14,156200.0,14.8621,14.8699,14.8233,14.8543,156200.0
2011-09-07 09:50:00,19.14,19.18,19.13,19.16,369000.0,14.8543,14.8854,14.8466,14.8699,369000.0
2011-09-07 09:55:00,19.15,19.3,19.11,19.3,386200.0,14.8621,14.9785,14.831,14.9785,386200.0
2011-09-07 10:00:00,19.29,19.31,19.24,19.28,334000.0,14.9707,14.9863,14.9319,14.963,334000.0
2011-09-07 10:05:00,19.28,19.35,19.27,19.33,409000.0,14.963,15.0173,14.9552,15.0018,409000.0
2011-09-07 10:10:00,19.34,19.37,19.31,19.35,275200.0,15.0095,15.0328,14.9863,15.0173,275200.0
2011-09-07 10:15:00,19.35,19.4,19.3,19.4,255200.0,15.0173,15.0561,14.9785,15.0561,255200.0
2011-09-07 10:20:00,19.4,19.47,19.36,19.46,369400.0,15.0561,15.1104,15.0251,15.1027,369400.0
2011-09-07 10:25:00,19.45,19.46,19.36,19.4,208400.0,15.0949,15.1027,15.0251,15.0561,208400.0
2011-09-07 10:30:00,19.4,19.46,19.36,19.38,213600.0,15.0561,15.1027,15.0251,15.0406,213600.0
2011-09-07 10:35:00,19.38,19.42,19.35,19.35,220400.0,15.0406,15.0716,15.0173,15.0173,220400.0
2011-09-07 10:40:00,19.36,19.45,19.35,19.38,260600.0,15.0251,15.0949,15.0173,15.0406,260600.0
2011-09-07 10:45:00,19.38,19.42,19.35,19.36,294000.0,15.0406,15.0716,15.0173,15.0251,294000.0
2011-09-07 10:50:00,19.36,19.37,19.31,19.36,176800.0,15.0251,15.0328,14.9863,15.0251,176800.0
2011-09-07 10:55:00,19.35,19.36,19.32,19.34,113600.0,15.0173,15.0251,14.994,15.0095,113600.0
2011-09-07 11:00:00,19.34,19.35,19.32,19.34,130000.0,15.0095,15.0173,14.994,15.0095,130000.0
2011-09-07 11:05:00,19.34,19.39,19.34,19.36,159200.0,15.0095,15.0484,15.0095,15.0251,159200.0
2011-09-07 11:10:00,19.36,19.4,19.36,19.38,106200.0,15.0251,15.0561,15.0251,15.0406,106200.0
2011-09-07 11:15:00,19.38,19.39,19.35,19.35,74000.0,15.0406,15.0484,15.0173,15.0173,74000.0
2011-09-07 11:20:00,19.34,19.38,19.33,19.36,233800.0,15.0095,15.0406,15.0018,15.0251,233800.0
2011-09-07 11:25:00,19.37,19.4,19.36,19.39,154600.0,15.0328,15.0561,15.0251,15.0484,154600.0
2011-09-07 11:30:00,19.39,19.42,19.38,19.42,129800.0,15.0484,15.0716,15.0406,15.0716,129800.0
2011-09-07 11:35:00,19.42,19.43,19.41,19.42,95400.0,15.0716,15.0794,15.0639,15.0716,95400.0
2011-09-07 11:40:00,19.42,19.45,19.42,19.45,112200.0,15.0716,15.0949,15.0716,15.0949,112200.0
2011-09-07 11:45:00,19.45,19.48,19.45,19.48,171800.0,15.0949,15.1182,15.0949,15.1182,171800.0
2011-09-07 11:50:00,19.48,19.49,19.47,19.49,113000.0,15.1182,15.126,15.1104,15.126,113000.0
2011-09-07 11:55:00,19.49,19.54,19.49,19.53,532600.0,15.126,15.1648,15.126,15.157,532600.0
2011-09-07 12:00:00,19.52,19.53,19.5,19.51,223200.0,15.1492,15.157,15.1337,15.1415,223200.0
2011-09-07 12:05:00,19.51,19.54,19.5,19.54,142400.0,15.1415,15.1648,15.1337,15.1648,142400.0
2011-09-07 12:10:00,19.54,19.59,19.54,19.58,141000.0,15.1648,15.2036,15.1648,15.1958,141000.0
2011-09-07 12:15:00,19.58,19.59,19.56,19.59,151400.0,15.1958,15.2036,15.1803,15.2036,151400.0
2011-09-07 12:20:00,19.58,19.6,19.57,19.6,170400.0,15.1958,15.2113,15.188,15.2113,170400.0
2011-09-07 12:25:00,19.59,19.6,19.59,19.59,133000.0,15.2036,15.2113,15.2036,15.2036,133000.0
2011-09-07 12:30:00,19.6,19.63,19.59,19.61,182600.0,15.2113,15.2346,15.2036,15.2191,182600.0
2011-09-07 12:35:00,19.61,19.65,19.61,19.64,227200.0,15.2191,15.2501,15.2191,15.2424,227200.0
2011-09-07 12:40:00,19.64,19.65,19.63,19.63,137000.0,15.2424,15.2501,15.2346,15.2346,137000.0
2011-09-07 12:45:00,19.63,19.64,19.59,19.59,161200.0,15.2346,15.2424,15.2036,15.2036,161200.0
2011-09-07 12:50:00,19.59,19.6,19.58,19.6,107600.0,15.2036,15.2113,15.1958,15.2113,107600.0
2011-09-07 12:55:00,19.6,19.62,19.59,19.61,108600.0,15.2113,15.2269,15.2036,15.2191,108600.0
2011-09-07 13:00:00,19.61,19.63,19.59,19.63,138800.0,15.2191,15.2346,15.2036,15.2346,138800.0
2011-09-07 13:05:00,19.63,19.67,19.63,19.66,186200.0,15.2346,15.2657,15.2346,15.2579,186200.0
2011-09-07 13:10:00,19.66,19.68,19.66,19.66,153800.0,15.2579,15.2734,15.2579,15.2579,153800.0
2011-09-07 13:15:00,19.66,19.67,19.64,19.65,118000.0,15.2579,15.2657,15.2424,15.2501,118000.0
2011-09-07 13:20:00,19.65,19.65,19.63,19.64,78800.0,15.2501,15.2501,15.2346,15.2424,78800.0
2011-09-07 13:25:00,19.64,19.65,19.6,19.61,102400.0,15.2424,15.2501,15.2113,15.2191,102400.0
2011-09-07 13:30:00,19.61,19.61,19.56,19.57,115600.0,15.2191,15.2191,15.1803,15.188,115600.0
2011-09-07 13:35:00,19.57,19.58,19.54,19.55,130600.0,15.188,15.1958,15.1648,15.1725,130600.0
2011-09-07 13:40:00,19.55,19.55,19.49,19.49,253400.0,15.1725,15.1725,15.126,15.126,253400.0
2011-09-07 13:45:00,19.49,19.5,19.47,19.49,142600.0,15.126,15.1337,15.1104,15.126,142600.0
2011-09-07 13:50:00,19.49,19.49,19.47,19.49,89200.0,15.126,15.126,15.1104,15.126,89200.0
2011-09-07 13:55:00,19.49,19.55,19.49,19.53,170400.0,15.126,15.1725,15.126,15.157,170400.0
2011-09-07 14:00:00,19.52,19.57,19.51,19.57,108400.0,15.1492,15.188,15.1415,15.188,108400.0
2011-09-07 14:05:00,19.56,19.58,19.55,19.57,183600.0,15.1803,15.1958,15.1725,15.188,183600.0
2011-09-07 14:10:00,19.57,19.58,19.56,19.58,77800.0,15.188,15.1958,15.1803,15.1958,77800.0
2011-09-07 14:15:00,19.58,19.58,19.54,19.54,81000.0,15.1958,15.1958,15.1648,15.1648,81000.0
2011-09-07 14:20:00,19.54,19.54,19.51,19.52,88200.0,15.1648,15.1648,15.1415,15.1492,88200.0
2011-09-07 14:25:00,19.52,19.55,19.52,19.55,106200.0,15.1492,15.1725,15.1492,15.1725,106200.0
2011-09-07 14:30:00,19.55,19.56,19.53,19.54,159000.0,15.1725,15.1803,15.157,15.1648,159000.0
2011-09-07 14:35:00,19.54,19.57,19.54,19.56,117800.0,15.1648,15.188,15.1648,15.1803,117800.0
2011-09-07 14:40:00,19.56,19.59,19.56,19.58,81200.0,15.1803,15.2036,15.1803,15.1958,81200.0
2011-09-07 14:45:00,19.58,19.62,19.58,19.62,126600.0,15.1958,15.2269,15.1958,15.2269,126600.0
2011-09-07 14:50:00,19.62,19.62,19.6,19.6,95800.0,15.2269,15.2269,15.2113,15.2113,95800.0
2011-09-07 14:55:00,19.6,19.63,19.6,19.62,148800.0,15.2113,15.2346,15.2113,15.2269,148800.0
2011-09-07 15:00:00,19.62,19.63,19.6,19.6,100000.0,15.2269,15.2346,15.2113,15.2113,100000.0
2011-09-07 15:05:00,19.6,19.6,19.58,19.6,139200.0,15.2113,15.2113,15.1958,15.2113,139200.0
2011-09-07 15:10:00,19.6,19.61,19.58,19.61,160000.0,15.2113,15.2191,15.1958,15.2191,160000.0
2011-09-07 15:15:00,19.61,19.63,19.6,19.61,217200.0,15.2191,15.2346,15.2113,15.2191,217200.0
2011-09-07 15:20:00,19.61,19.61,19.59,19.59,101200.0,15.2191,15.2191,15.2036,15.2036,101200.0
2011-09-07 15:25:00,19.59,19.59,19.56,19.58,286800.0,15.2036,15.2036,15.1803,15.1958,286800.0
2011-09-07 15:30:00,19.58,19.59,19.56,19.56,224200.0,15.1958,15.2036,15.1803,15.1803,224200.0
2011-09-07 15:35:00,19.56,19.57,19.53,19.54,245800.0,15.1803,15.188,15.157,15.1648,245800.0
2011-09-07 15:40:00,19.54,19.57,19.54,19.56,443800.0,15.1648,15.188,15.1648,15.1803,443800.0
2011-09-07 15:45:00,19.56,19.59,19.55,19.55,387400.0,15.1803,15.2036,15.1725,15.1725,387400.0
2011-09-07 15:50:00,19.55,19.56,19.52,19.55,552000.0,15.1725,15.1803,15.1492,15.1725,552000.0
2011-09-07 15:55:00,19.55,19.6,19.54,19.6,585400.0,15.1725,15.2113,15.1648,15.2113,585400.0
2011-09-08 09:30:00,19.49,19.5,19.38,19.47,236200.0,15.126,15.1337,15.0406,15.1104,236200.0
2011-09-08 09:35:00,19.47,19.63,19.47,19.6,381000.0,15.1104,15.2346,15.1104,15.2113,381000.0
2011-09-08 09:40:00,19.61,19.67,19.6,19.66,263600.0,15.2191,15.2657,15.2113,15.2579,263600.0
2011-09-08 09:45:00,19.66,19.66,19.45,19.48,265000.0,15.2579,15.2579,15.0949,15.1182,265000.0
2011-09-08 09:50:00,19.49,19.49,19.41,19.47,274400.0,15.126,15.126,15.0639,15.1104,274400.0
2011-09-08 09:55:00,19.47,19.47,19.41,19.43,138800.0,15.1104,15.1104,15.0639,15.0794,138800.0
2011-09-08 10:00:00,19.43,19.47,19.39,19.46,161000.0,15.0794,15.1104,15.0484,15.1027,161000.0
2011-09-08 10:05:00,19.46,19.52,19.45,19.52,132200.0,15.1027,15.1492,15.0949,15.1492,132200.0
2011-09-08 10:10:00,19.52,19.55,19.47,19.54,129000.0,15.1492,15.1725,15.1104,15.1648,129000.0
2011-09-08 10:15:00,19.53,19.56,19.48,19.56,101200.0,15.157,15.1803,15.1182,15.1803,101200.0
2011-09-08 10:20:00,19.56,19.6,19.54,19.56,154400.0,15.1803,15.2113,15.1648,15.1803,154400.0
2011-09-08 10:25:00,19.56,19.65,19.56,19.59,117400.0,15.1803,15.2501,15.1803,15.2036,117400.0
2011-09-08 10:30:00,19.58,19.7,19.58,19.67,192400.0,15.1958,15.2889,15.1958,15.2657,192400.0
2011-09-08 10:35:00,19.66,19.66,19.53,19.56,472600.0,15.2579,15.2579,15.157,15.1803,472600.0
2011-09-08 10:40:00,19.56,19.6,19.54,19.56,181600.0,15.1803,15.2113,15.1648,15.1803,181600.0
2011-09-08 10:45:00,19.57,19.58,19.49,19.5,173400.0,15.188,15.1958,15.126,15.1337,173400.0
2011-09-08 10:50:00,19.5,19.56,19.48,19.56,89000.0,15.1337,15.1803,15.1182,15.1803,89000.0
2011-09-08 10:55:00,19.57,19.65,19.56,19.64,155200.0,15.188,15.2501,15.1803,15.2424,155200.0
2011-09-08 11:00:00,19.65,19.7,19.63,19.64,165400.0,15.2501,15.2889,15.2346,15.2424,165400.0
2011-09-08 11:05:00,19.64,19.67,19.63,19.66,109400.0,15.2424,15.2657,15.2346,15.2579,109400.0
2011-09-08 11:10:00,19.66,19.67,19.62,19.65,137400.0,15.2579,15.2657,15.2269,15.2501,137400.0
2011-09-08 11:15:00,19.65,19.68,19.63,19.65,134400.0,15.2501,15.2734,15.2346,15.2501,134400.0
2011-09-08 11:20:00,19.64,19.66,19.6,19.61,139000.0,15.2424,15.2579,15.2113,15.2191,139000.0
2011-09-08 11:25:00,19.6,19.63,19.57,19.57,87800.0,15.2113,15.2346,15.188,15.188,87800.0
2011-09-08 11:30:00,19.57,19.63,19.55,19.6,114200.0,15.188,15.2346,15.1725,15.2113,114200.0
2011-09-08 11:35:00,19.61,19.67,19.6,19.66,101600.0,15.2191,15.2657,15.2113,15.2579,101600.0
2011-09-08 11:40:00,19.67,19.67,19.64,19.65,70000.0,15.2657,15.2657,15.2424,15.2501,70000.0
2011-09-08 11:45:00,19.65,19.65,19.56,19.58,146800.0,15.2501,15.2501,15.1803,15.1958,146800.0
2011-09-08 11:50:00,19.57,19.62,19.55,19.55,112400.0,15.188,15.2269,15.1725,15.1725,112400.0
2011-09-08 11:55:00,19.55,19.56,19.5,19.54,134000.0,15.1725,15.1803,15.1337,15.1648,134000.0
2011-09-08 12:00:00,19.54,19.54,19.48,19.5,119400.0,15.1648,15.1648,15.1182,15.1337,119400.0
2011-09-08 12:05:00,19.5,19.53,19.49,19.53,113000.0,15.1337,15.157,15.126,15.157,113000.0
2011-09-08 12:10:00,19.52,19.59,19.51,19.57,98000.0,15.1492,15.2036,15.1415,15.188,98000.0
2011-09-08 12:15:00,19.57,19.6,19.56,19.58,54600.0,15.188,15.2113,15.1803,15.1958,54600.0
2011-09-08 12:20:00,19.58,19.65,19.58,19.61,420600.0,15.1958,15.2501,15.1958,15.2191,420600.0
2011-09-08 12:25:00,19.61,19.63,19.58,19.58,79200.0,15.2191,15.2346,15.1958,15.1958,79200.0
2011-09-08 12:30:00,19.58,19.58,19.5,19.52,161600.0,15.1958,15.1958,15.1337,15.1492,161600.0
2011-09-08 12:35:00,19.52,19.56,19.52,19.53,87400.0,15.1492,15.1803,15.1492,15.157,87400.0
2011-09-08 12:40:00,19.53,19.6,19.5,19.57,184200.0,15.157,15.2113,15.1337,15.188,184200.0
2011-09-08 12:45:00,19.57,19.59,19.53,19.57,177200.0,15.188,15.2036,15.157,15.188,177200.0
2011-09-08 12:50:00,19.58,19.64,19.57,19.63,148000.0,15.1958,15.2424,15.188,15.2346,148000.0
2011-09-08 12:55:00,19.64,19.64,19.6,19.62,411200.0,15.2424,15.2424,15.2113,15.2269,411200.0
2011-09-08 13:00:00,19.62,19.63,19.59,19.61,129800.0,15.2269,15.2346,15.2036,15.2191,129800.0
2011-09-08 13:05:00,19.61,19.64,19.59,19.62,120000.0,15.2191,15.2424,15.2036,15.2269,120000.0
2011-09-08 13:10:00,19.63,19.63,19.56,19.56,122200.0,15.2346,15.2346,15.1803,15.1803,122200.0
2011-09-08 13:15:00,19.56,19.61,19.56,19.61,79000.0,15.1803,15.2191,15.1803,15.2191,79000.0
2011-09-08 13:20:00,19.6,19.61,19.56,19.61,124000.0,15.2113,15.2191,15.1803,15.2191,124000.0
2011-09-08 13:25:00,19.61,19.63,19.59,19.6,112200.0,15.2191,15.2346,15.2036,15.2113,112200.0
2011-09-08 13:30:00,19.6,19.64,19.5,19.54,373800.0,15.2113,15.2424,15.1337,15.1648,373800.0
2011-09-08 13:35:00,19.54,19.61,19.53,19.57,142600.0,15.1648,15.2191,15.157,15.188,142600.0
2011-09-08 13:40:00,19.57,19.57,19.43,19.43,237400.0,15.188,15.188,15.0794,15.0794,237400.0
2011-09-08 13:45:00,19.43,19.51,19.43,19.48,187800.0,15.0794,15.1415,15.0794,15.1182,187800.0
2011-09-08 13:50:00,19.49,19.52,19.43,19.5,286400.0,15.126,15.1492,15.0794,15.1337,286400.0
2011-09-08 13:55:00,19.5,19.54,19.48,19.5,160800.0,15.1337,15.1648,15.1182,15.1337,160800.0
2011-09-08 14:00:00,19.5,19.53,19.45,19.53,190200.0,15.1337,15.157,15.0949,15.157,190200.0
2011-09-08 14:05:00,19.53,19.54,19.49,19.52,198000.0,15.157,15.1648,15.126,15.1492,198000.0
2011-09-08 14:10:00,19.52,19.55,19.51,19.55,136800.0,15.1492,15.1725,15.1415,15.1725,136800.0
2011-09-08 14:15:00,19.55,19.57,19.49,19.51,141200.0,15.1725,15.188,15.126,15.1415,141200.0
2011-09-08 14:20:00,19.5,19.51,19.45,19.45,134400.0,15.1337,15.1415,15.0949,15.0949,134400.0
2011-09-08 14:25:00,19.45,19.47,19.4,19.43,168000.0,15.0949,15.1104,15.0561,15.0794,168000.0
2011-09-08 14:30:00,19.42,19.49,19.4,19.48,197600.0,15.0716,15.126,15.0561,15.1182,197600.0
2011-09-08 14:35:00,19.47,19.5,19.45,19.47,132600.0,15.1104,15.1337,15.0949,15.1104,132600.0
2011-09-08 14:40:00,19.47,19.5,19.45,19.47,110400.0,15.1104,15.1337,15.0949,15.1104,110400.0
2011-09-08 14:45:00,19.46,19.48,19.43,19.44,162200.0,15.1027,15.1182,15.0794,15.0872,162200.0
2011-09-08 14:50:00,19.43,19.49,19.41,19.43,134200.0,15.0794,15.126,15.0639,15.0794,134200.0
2011-09-08 14:55:00,19.43,19.48,19.43,19.48,123200.0,15.0794,15.1182,15.0794,15.1182,123200.0
2011-09-08 15:00:00,19.48,19.49,19.4,19.42,124600.0,15.1182,15.126,15.0561,15.0716,124600.0
2011-09-08 15:05:00,19.42,19.42,19.36,19.41,154400.0,15.0716,15.0716,15.0251,15.0639,154400.0
2011-09-08 15:10:00,19.42,19.42,19.36,19.36,124000.0,15.0716,15.0716,15.0251,15.0251,124000.0
2011-09-08 15:15:00,19.36,19.4,19.35,19.39,153600.0,15.0251,15.0561,15.0173,15.0484,153600.0
2011-09-08 15:20:00,19.39,19.46,19.38,19.43,174600.0,15.0484,15.1027,15.0406,15.0794,174600.0
2011-09-08 15:25:00,19.43,19.5,19.4,19.5,183800.0,15.0794,15.1337,15.0561,15.1337,183800.0
2011-09-08 15:30:00,19.5,19.52,19.46,19.5,303200.0,15.1337,15.1492,15.1027,15.1337,303200.0
2011-09-08 15:35:00,19.5,19.53,19.5,19.52,260400.0,15.1337,15.157,15.1337,15.1492,260400.0
2011-09-08 15:40:00,19.52,19.58,19.52,19.55,397000.0,15.1492,15.1958,15.1492,15.1725,397000.0
2011-09-08 15:45:00,19.56,19.56,19.51,19.52,587600.0,15.1803,15.1803,15.1415,15.1492,587600.0
2011-09-08 15:50:00,19.53,19.54,19.47,19.49,626000.0,15.157,15.1648,15.1104,15.126,626000.0
2011-09-08 15:55:00,19.49,19.51,19.46,19.46,898000.0,15.126,15.1415,15.1027,15.1027,898000.0
2011-09-09 09:30:00,19.31,19.38,19.21,19.21,214200.0,14.9863,15.0406,14.9087,14.9087,214200.0
2011-09-09 09:35:00,19.21,19.21,19.06,19.11,184600.0,14.9087,14.9087,14.7922,14.831,184600.0
2011-09-09 09:40:00,19.11,19.17,19.04,19.14,202800.0,14.831,14.8776,14.7767,14.8543,202800.0
2011-09-09 09:45:00,19.14,19.25,19.1,19.21,186600.0,14.8543,14.9397,14.8233,14.9087,186600.0
2011-09-09 09:50:00,19.22,19.23,19.14,19.23,131200.0,14.9164,14.9242,14.8543,14.9242,131200.0
2011-09-09 09:55:00,19.23,19.24,19.1,19.13,143200.0,14.9242,14.9319,14.8233,14.8466,143200.0
2011-09-09 10:00:00,19.12,19.22,19.11,19.2,240800.0,14.8388,14.9164,14.831,14.9009,240800.0
2011-09-09 10:05:00,19.2,19.24,19.15,19.18,94000.0,14.9009,14.9319,14.8621,14.8854,94000.0
2011-09-09 10:10:00,19.18,19.18,19.09,19.1,105600.0,14.8854,14.8854,14.8155,14.8233,105600.0
2011-09-09 10:15:00,19.1,19.14,19.06,19.11,108800.0,14.8233,14.8543,14.7922,14.831,108800.0
2011-09-09 10:20:00,19.11,19.17,19.1,19.16,54800.0,14.831,14.8776,14.8233,14.8699,54800.0
2011-09-09 10:25:00,19.17,19.22,19.15,19.22,114200.0,14.8776,14.9164,14.8621,14.9164,114200.0
2011-09-09 10:30:00,19.22,19.23,19.14,19.14,92800.0,14.9164,14.9242,14.8543,14.8543,92800.0
2011-09-09 10:35:00,19.13,19.18,19.12,19.18,207000.0,14.8466,14.8854,14.8388,14.8854,207000.0
2011-09-09 10:40:00,19.18,19.22,19.13,19.18,136000.0,14.8854,14.9164,14.8466,14.8854,136000.0
2011-09-09 10:45:00,19.18,19.19,19.14,19.19,113600.0,14.8854,14.8931,14.8543,14.8931,113600.0
2011-09-09 10:50:00,19.19,19.22,19.17,19.17,84800.0,14.8931,14.9164,14.8776,14.8776,84800.0
2011-09-09 10:55:00,19.17,19.2,19.1,19.11,156600.0,14.8776,14.9009,14.8233,14.831,156600.0
2011-09-09 11:00:00,19.11,19.17,19.11,19.13,102200.0,14.831,14.8776,14.831,14.8466,102200.0
2011-09-09 11:05:00,19.13,19.16,19.1,19.15,124200.0,14.8466,14.8699,14.8233,14.8621,124200.0
2011-09-09 11:10:00,19.15,19.19,19.04,19.07,286800.0,14.8621,14.8931,14.7767,14.8,286800.0
2011-09-09 11:15:00,19.07,19.08,19.02,19.05,287400.0,14.8,14.8078,14.7612,14.7845,287400.0
2011-09-09 11:20:00,19.05,19.06,18.93,18.96,249800.0,14.7845,14.7922,14.6914,14.7146,249800.0
2011-09-09 11:25:00,18.96,18.99,18.93,18.95,156800.0,14.7146,14.7379,14.6914,14.7069,156800.0
2011-09-09 11:30:00,18.94,19.0,18.93,18.99,127200.0,14.6991,14.7457,14.6914,14.7379,127200.0
2011-09-09 11:35:00,18.98,19.0,18.95,18.96,109000.0,14.7302,14.7457,14.7069,14.7146,109000.0
2011-09-09 11:40:00,18.96,18.97,18.84,18.88,228800.0,14.7146,14.7224,14.6215,14.6525,228800.0
2011-09-09 11:45:00,18.88,18.89,18.82,18.83,242200.0,14.6525,14.6603,14.606,14.6137,242200.0
2011-09-09 11:50:00,18.83,18.84,18.77,18.83,123800.0,14.6137,14.6215,14.5672,14.6137,123800.0
2011-09-09 11:55:00,18.83,18.86,18.82,18.84,87600.0,14.6137,14.637,14.606,14.6215,87600.0
2011-09-09 12:00:00,18.84,18.86,18.77,18.82,191200.0,14.6215,14.637,14.5672,14.606,191200.0
2011-09-09 12:05:00,18.82,18.83,18.75,18.76,219400.0,14.606,14.6137,14.5517,14.5594,219400.0
2011-09-09 12:10:00,18.76,18.76,18.72,18.74,124200.0,14.5594,14.5594,14.5284,14.5439,124200.0
2011-09-09 12:15:00,18.75,18.78,18.74,18.74,149800.0,14.5517,14.5749,14.5439,14.5439,149800.0
2011-09-09 12:20:00,18.75,18.8,18.74,18.8,170800.0,14.5517,14.5905,14.5439,14.5905,170800.0
2011-09-09 12:25:00,18.8,18.81,18.75,18.77,80400.0,14.5905,14.5982,14.5517,14.5672,80400.0
2011-09-09 12:30:00,18.77,18.78,18.66,18.68,206800.0,14.5672,14.5749,14.4818,14.4973,206800.0
2011-09-09 12:35:00,18.68,18.7,18.63,18.69,151600.0,14.4973,14.5129,14.4585,14.5051,151600.0
2011-09-09 12:40:00,18.69,18.7,18.65,18.66,198600.0,14.5051,14.5129,14.474,14.4818,198600.0
2011-09-09 12:45:00,18.66,18.7,18.65,18.68,155600.0,14.4818,14.5129,14.474,14.4973,155600.0
2011-09-09 12:50:00,18.68,18.72,18.68,18.7,89200.0,14.4973,14.5284,14.4973,14.5129,89200.0
2011-09-09 12:55:00,18.7,18.75,18.7,18.74,348800.0,14.5129,14.5517,14.5129,14.5439,348800.0
2011-09-09 13:00:00,18.74,18.75,18.66,18.67,211800.0,14.5439,14.5517,14.4818,14.4896,211800.0
2011-09-09 13:05:00,18.67,18.73,18.67,18.71,153800.0,14.4896,14.5361,14.4896,14.5206,153800.0
2011-09-09 13:10:00,18.7,18.75,18.68,18.75,612200.0,14.5129,14.5517,14.4973,14.5517,612200.0
2011-09-09 13:15:00,18.75,18.8,18.75,18.76,474200.0,14.5517,14.5905,14.5517,14.5594,474200.0
2011-09-09 13:20:00,18.77,18.78,18.73,18.74,247000.0,14.5672,14.5749,14.5361,14.5439,247000.0
2011-09-09 13:25:00,18.74,18.75,18.72,18.74,117000.0,14.5439,14.5517,14.5284,14.5439,117000.0
2011-09-09 13:30:00,18.75,18.75,18.69,18.72,137000.0,14.5517,14.5517,14.5051,14.5284,137000.0
2011-09-09 13:35:00,18.72,18.75,18.7,18.74,262400.0,14.5284,14.5517,14.5129,14.5439,262400.0
2011-09-09 13:40:00,18.74,18.75,18.72,18.73,237800.0,14.5439,14.5517,14.5284,14.5361,237800.0
2011-09-09 13:45:00,18.73,18.73,18.66,18.66,198400.0,14.5361,14.5361,14.4818,14.4818,198400.0
2011-09-09 13:50:00,18.66,18.68,18.64,18.65,275200.0,14.4818,14.4973,14.4663,14.474,275200.0
2011-09-09 13:55:00,18.66,18.67,18.61,18.63,174000.0,14.4818,14.4896,14.443,14.4585,174000.0
2011-09-09 14:00:00,18.64,18.67,18.63,18.66,232400.0,14.4663,14.4896,14.4585,14.4818,232400.0
2011-09-09 14:05:00,18.66,18.72,18.64,18.72,121800.0,14.4818,14.5284,14.4663,14.5284,121800.0
2011-09-09 14:10:00,18.72,18.72,18.62,18.65,167400.0,14.5284,14.5284,14.4508,14.474,167400.0
2011-09-09 14:15:00,18.65,18.68,18.64,18.65,141600.0,14.474,14.4973,14.4663,14.474,141600.0
2011-09-09 14:20:00,18.65,18.7,18.65,18.67,95200.0,14.474,14.5129,14.474,14.4896,95200.0
2011-09-09 14:25:00,18.67,18.67,18.61,18.62,168000.0,14.4896,14.4896,14.443,14.4508,168000.0
2011-09-09 14:30:00,18.63,18.63,18.58,18.58,188800.0,14.4585,14.4585,14.4197,14.4197,188800.0
2011-09-09 14:35:00,18.59,18.61,18.58,18.6,176200.0,14.4275,14.443,14.4197,14.4352,176200.0
2011-09-09 14:40:00,18.6,18.67,18.6,18.65,360400.0,14.4352,14.4896,14.4352,14.474,360400.0
2011-09-09 14:45:00,18.65,18.67,18.61,18.61,129200.0,14.474,14.4896,14.443,14.443,129200.0
2011-09-09 14:50:00,18.61,18.62,18.58,18.58,275000.0,14.443,14.4508,14.4197,14.4197,275000.0
2011-09-09 14:55:00,18.58,18.59,18.55,18.56,736800.0,14.4197,14.4275,14.3964,14.4042,736800.0
2011-09-09 15:00:00,18.56,18.56,18.53,18.56,423000.0,14.4042,14.4042,14.3809,14.4042,423000.0
2011-09-09 15:05:00,18.56,18.63,18.56,18.63,268400.0,14.4042,14.4585,14.4042,14.4585,268400.0
2011-09-09 15:10:00,18.63,18.64,18.59,18.64,178600.0,14.4585,14.4663,14.4275,14.4663,178600.0
2011-09-09 15:15:00,18.64,18.64,18.6,18.61,489800.0,14.4663,14.4663,14.4352,14.443,489800.0
2011-09-09 15:20:00,18.61,18.63,18.58,18.6,178800.0,14.443,14.4585,14.4197,14.4352,178800.0
2011-09-09 15:25:00,18.6,18.64,18.58,18.59,181000.0,14.4352,14.4663,14.4197,14.4275,181000.0
2011-09-09 15:30:00,18.59,18.64,18.59,18.62,465200.0,14.4275,14.4663,14.4275,14.4508,465200.0
2011-09-09 15:35:00,18.63,18.68,18.61,18.66,428000.0,14.4585,14.4973,14.443,14.4818,428000.0
2011-09-09 15:40:00,18.66,18.72,18.65,18.68,677000.0,14.4818,14.5284,14.474,14.4973,677000.0
2011-09-09 15:45:00,18.68,18.75,18.67,18.71,635800.0,14.4973,14.5517,14.4896,14.5206,635800.0
2011-09-09 15:50:00,18.71,18.73,18.67,18.71,1069200.0,14.5206,14.5361,14.4896,14.5206,1069200.0
2011-09-09 15:55:00,18.71,18.72,18.66,18.66,961000.0,14.5206,14.5284,14.4818,14.4818,961000.0
2011-09-12 09:30:00,18.35,18.5,18.35,18.49,280200.0,14.2412,14.3576,14.2412,14.3499,280200.0
2011-09-12 09:35:00,18.48,18.58,18.36,18.54,601000.0,14.3421,14.4197,14.249,14.3887,601000.0
2011-09-12 09:40:00,18.54,18.55,18.44,18.47,162800.0,14.3887,14.3964,14.3111,14.3344,162800.0
2011-09-12 09:45:00,18.46,18.62,18.45,18.58,321000.0,14.3266,14.4508,14.3188,14.4197,321000.0
2011-09-12 09:50:00,18.58,18.75,18.55,18.74,395400.0,14.4197,14.5517,14.3964,14.5439,395400.0
2011-09-12 09:55:00,18.74,18.89,18.72,18.86,457200.0,14.5439,14.6603,14.5284,14.637,457200.0
2011-09-12 10:00:00,18.87,18.9,18.78,18.84,325000.0,14.6448,14.6681,14.5749,14.6215,325000.0
2011-09-12 10:05:00,18.84,18.94,18.84,18.86,220400.0,14.6215,14.6991,14.6215,14.637,220400.0
2011-09-12 10:10:00,18.85,18.87,18.75,18.77,188200.0,14.6293,14.6448,14.5517,14.5672,188200.0
2011-09-12 10:15:00,18.77,18.8,18.68,18.7,201000.0,14.5672,14.5905,14.4973,14.5129,201000.0
2011-09-12 10:20:00,18.7,18.74,18.63,18.66,188200.0,14.5129,14.5439,14.4585,14.4818,188200.0
2011-09-12 10:25:00,18.67,18.69,18.6,18.61,143600.0,14.4896,14.5051,14.4352,14.443,143600.0
2011-09-12 10:30:00,18.61,18.65,18.56,18.57,136000.0,14.443,14.474,14.4042,14.412,136000.0
2011-09-12 10:35:00,18.58,18.68,18.56,18.66,181000.0,14.4197,14.4973,14.4042,14.4818,181000.0
2011-09-12 10:40:00,18.65,18.65,18.55,18.58,171400.0,14.474,14.474,14.3964,14.4197,171400.0
2011-09-12 10:45:00,18.57,18.63,18.54,18.56,157400.0,14.412,14.4585,14.3887,14.4042,157400.0
2011-09-12 10:50:00,18.56,18.6,18.54,18.59,96600.0,14.4042,14.4352,14.3887,14.4275,96600.0
2011-09-12 10:55:00,18.59,18.59,18.47,18.48,139800.0,14.4275,14.4275,14.3344,14.3421,139800.0
2011-09-12 11:00:00,18.48,18.5,18.47,18.49,71200.0,14.3421,14.3576,14.3344,14.3499,71200.0
2011-09-12 11:05:00,18.48,18.53,18.48,18.53,162600.0,14.3421,14.3809,14.3421,14.3809,162600.0
2011-09-12 11:10:00,18.53,18.54,18.48,18.53,126800.0,14.3809,14.3887,14.3421,14.3809,126800.0
2011-09-12 11:15:00,18.53,18.59,18.53,18.57,168000.0,14.3809,14.4275,14.3809,14.412,168000.0
2011-09-12 11:20:00,18.57,18.64,18.56,18.64,140800.0,14.412,14.4663,14.4042,14.4663,140800.0
2011-09-12 11:25:00,18.63,18.68,18.63,18.66,56400.0,14.4585,14.4973,14.4585,14.4818,56400.0
2011-09-12 11:30:00,18.66,18.72,18.65,18.7,99800.0,14.4818,14.5284,14.474,14.5129,99800.0
2011-09-12 11:35:00,18.7,18.73,18.68,18.71,96600.0,14.5129,14.5361,14.4973,14.5206,96600.0
2011-09-12 11:40:00,18.71,18.73,18.7,18.73,142600.0,14.5206,14.5361,14.5129,14.5361,142600.0
2011-09-12 11:45:00,18.73,18.73,18.66,18.68,80200.0,14.5361,14.5361,14.4818,14.4973,80200.0
2011-09-12 11:50:00,18.68,18.7,18.65,18.66,63400.0,14.4973,14.5129,14.474,14.4818,63400.0
2011-09-12 11:55:00,18.66,18.67,18.61,18.63,78800.0,14.4818,14.4896,14.443,14.4585,78800.0
2011-09-12 12:00:00,18.64,18.7,18.64,18.66,87000.0,14.4663,14.5129,14.4663,14.4818,87000.0
2011-09-12 12:05:00,18.65,18.66,18.61,18.63,119000.0,14.474,14.4818,14.443,14.4585,119000.0
2011-09-12 12:10:00,18.63,18.65,18.59,18.61,67600.0,14.4585,14.474,14.4275,14.443,67600.0
2011-09-12 12:15:00,18.61,18.64,18.57,18.58,85200.0,14.443,14.4663,14.412,14.4197,85200.0
2011-09-12 12:20:00,18.58,18.61,18.58,18.6,127200.0,14.4197,14.443,14.4197,14.4352,127200.0
2011-09-12 12:25:00,18.6,18.65,18.59,18.65,139400.0,14.4352,14.474,14.4275,14.474,139400.0
2011-09-12 12:30:00,18.65,18.65,18.55,18.58,186000.0,14.474,14.474,14.3964,14.4197,186000.0
2011-09-12 12:35:00,18.58,18.58,18.54,18.55,89200.0,14.4197,14.4197,14.3887,14.3964,89200.0
2011-09-12 12:40:00,18.54,18.55,18.52,18.52,118000.0,14.3887,14.3964,14.3732,14.3732,118000.0
2011-09-12 12:45:00,18.53,18.53,18.47,18.48,116600.0,14.3809,14.3809,14.3344,14.3421,116600.0
2011-09-12 12:50:00,18.48,18.54,18.47,18.52,95000.0,14.3421,14.3887,14.3344,14.3732,95000.0
2011-09-12 12:55:00,18.52,18.55,18.49,18.55,125600.0,14.3732,14.3964,14.3499,14.3964,125600.0
2011-09-12 13:00:00,18.54,18.6,18.53,18.58,135800.0,14.3887,14.4352,14.3809,14.4197,135800.0
2011-09-12 13:05:00,18.58,18.6,18.53,18.54,160800.0,14.4197,14.4352,14.3809,14.3887,160800.0
2011-09-12 13:10:00,18.54,18.57,18.51,18.54,183400.0,14.3887,14.412,14.3654,14.3887,183400.0
2011-09-12 13:15:00,18.54,18.56,18.52,18.53,75600.0,14.3887,14.4042,14.3732,14.3809,75600.0
2011-09-12 13:20:00,18.53,18.53,18.5,18.5,120000.0,14.3809,14.3809,14.3576,14.3576,120000.0
2011-09-12 13:25:00,18.5,18.52,18.49,18.5,89400.0,14.3576,14.3732,14.3499,14.3576,89400.0
2011-09-12 13:30:00,18.5,18.5,18.43,18.45,150800.0,14.3576,14.3576,14.3033,14.3188,150800.0
2011-09-12 13:35:00,18.45,18.45,18.36,18.39,158200.0,14.3188,14.3188,14.249,14.2723,158200.0
2011-09-12 13:40:00,18.39,18.43,18.38,18.43,91800.0,14.2723,14.3033,14.2645,14.3033,91800.0
2011-09-12 13:45:00,18.43,18.47,18.41,18.45,153200.0,14.3033,14.3344,14.2878,14.3188,153200.0
2011-09-12 13:50:00,18.46,18.52,18.46,18.49,126800.0,14.3266,14.3732,14.3266,14.3499,126800.0
2011-09-12 13:55:00,18.49,18.52,18.46,18.5,76800.0,14.3499,14.3732,14.3266,14.3576,76800.0
2011-09-12 14:00:00,18.49,18.5,18.43,18.45,157200.0,14.3499,14.3576,14.3033,14.3188,157200.0
2011-09-12 14:05:00,18.45,18.45,18.4,18.43,129800.0,14.3188,14.3188,14.28,14.3033,129800.0
2011-09-12 14:10:00,18.42,18.42,18.36,18.41,140200.0,14.2955,14.2955,14.249,14.2878,140200.0
2011-09-12 14:15:00,18.41,18.45,18.41,18.43,294200.0,14.2878,14.3188,14.2878,14.3033,294200.0
2011-09-12 14:20:00,18.43,18.51,18.43,18.5,328400.0,14.3033,14.3654,14.3033,14.3576,328400.0
2011-09-12 14:25:00,18.5,18.54,18.5,18.52,128200.0,14.3576,14.3887,14.3576,14.3732,128200.0
2011-09-12 14:30:00,18.53,18.61,18.5,18.61,253200.0,14.3809,14.443,14.3576,14.443,253200.0
2011-09-12 14:35:00,18.61,18.68,18.61,18.61,577000.0,14.443,14.4973,14.443,14.443,577000.0
2011-09-12 14:40:00,18.62,18.7,18.62,18.66,256400.0,14.4508,14.5129,14.4508,14.4818,256400.0
2011-09-12 14:45:00,18.67,18.67,18.61,18.61,149800.0,14.4896,14.4896,14.443,14.443,149800.0
2011-09-12 14:50:00,18.61,18.61,18.55,18.55,127000.0,14.443,14.443,14.3964,14.3964,127000.0
2011-09-12 14:55:00,18.56,18.56,18.51,18.54,136800.0,14.4042,14.4042,14.3654,14.3887,136800.0
2011-09-12 15:00:00,18.54,18.56,18.5,18.55,147400.0,14.3887,14.4042,14.3576,14.3964,147400.0
2011-09-12 15:05:00,18.54,18.57,18.53,18.54,117200.0,14.3887,14.412,14.3809,14.3887,117200.0
2011-09-12 15:10:00,18.54,18.6,18.54,18.58,133000.0,14.3887,14.4352,14.3887,14.4197,133000.0
2011-09-12 15:15:00,18.58,18.59,18.52,18.57,97600.0,14.4197,14.4275,14.3732,14.412,97600.0
2011-09-12 15:20:00,18.57,18.66,18.53,18.66,159200.0,14.412,14.4818,14.3809,14.4818,159200.0
2011-09-12 15:25:00,18.66,18.66,18.61,18.64,225800.0,14.4818,14.4818,14.443,14.4663,225800.0
2011-09-12 15:30:00,18.64,18.68,18.63,18.66,746400.0,14.4663,14.4973,14.4585,14.4818,746400.0
2011-09-12 15:35:00,18.66,18.67,18.6,18.67,269000.0,14.4818,14.4896,14.4352,14.4896,269000.0
2011-09-12 15:40:00,18.67,18.74,18.63,18.71,335600.0,14.4896,14.5439,14.4585,14.5206,335600.0
2011-09-12 15:45:00,18.71,18.76,18.7,18.73,416600.0,14.5206,14.5594,14.5129,14.5361,416600.0
2011-09-12 15:50:00,18.72,18.82,18.71,18.78,763200.0,14.5284,14.606,14.5206,14.5749,763200.0
2011-09-12 15:55:00,18.78,18.84,18.77,18.83,823600.0,14.5749,14.6215,14.5672,14.6137,823600.0
2011-09-13 09:30:00,18.86,19.07,18.84,19.0,392600.0,14.637,14.8,14.6215,14.7457,392600.0
2011-09-13 09:35:00,19.0,19.0,18.85,18.92,259800.0,14.7457,14.7457,14.6293,14.6836,259800.0
2011-09-13 09:40:00,18.92,18.93,18.88,18.88,347600.0,14.6836,14.6914,14.6525,14.6525,347600.0
2011-09-13 09:45:00,18.86,19.0,18.84,19.0,306400.0,14.637,14.7457,14.6215,14.7457,306400.0
2011-09-13 09:50:00,19.0,19.04,18.98,19.02,172000.0,14.7457,14.7767,14.7302,14.7612,172000.0
2011-09-13 09:55:00,19.02,19.14,19.02,19.12,290200.0,14.7612,14.8543,14.7612,14.8388,290200.0
2011-09-13 10:00:00,19.13,19.16,19.05,19.11,282800.0,14.8466,14.8699,14.7845,14.831,282800.0
2011-09-13 10:05:00,19.11,19.15,19.09,19.11,285000.0,14.831,14.8621,14.8155,14.831,285000.0
2011-09-13 10:10:00,19.11,19.13,19.06,19.07,104800.0,14.831,14.8466,14.7922,14.8,104800.0
2011-09-13 10:15:00,19.08,19.1,19.03,19.06,114400.0,14.8078,14.8233,14.769,14.7922,114400.0
2011-09-13 10:20:00,19.06,19.13,19.02,19.11,205600.0,14.7922,14.8466,14.7612,14.831,205600.0
2011-09-13 10:25:00,19.11,19.14,19.08,19.08,128800.0,14.831,14.8543,14.8078,14.8078,128800.0
2011-09-13 10:30:00,19.08,19.14,19.0,19.05,360800.0,14.8078,14.8543,14.7457,14.7845,360800.0
2011-09-13 10:35:00,19.04,19.08,19.0,19.06,109000.0,14.7767,14.8078,14.7457,14.7922,109000.0
2011-09-13 10:40:00,19.06,19.08,19.02,19.04,99200.0,14.7922,14.8078,14.7612,14.7767,99200.0
2011-09-13 10:45:00,19.06,19.11,19.05,19.1,118400.0,14.7922,14.831,14.7845,14.8233,118400.0
2011-09-13 10:50:00,19.1,19.13,19.0,19.0,197000.0,14.8233,14.8466,14.7457,14.7457,197000.0
2011-09-13 10:55:00,19.02,19.03,18.93,18.95,382200.0,14.7612,14.769,14.6914,14.7069,382200.0
2011-09-13 11:00:00,18.95,19.0,18.92,18.93,134000.0,14.7069,14.7457,14.6836,14.6914,134000.0
2011-09-13 11:05:00,18.93,18.96,18.91,18.92,86200.0,14.6914,14.7146,14.6758,14.6836,86200.0
2011-09-13 11:10:00,18.93,18.99,18.93,18.95,57000.0,14.6914,14.7379,14.6914,14.7069,57000.0
2011-09-13 11:15:00,18.95,18.98,18.9,18.91,75800.0,14.7069,14.7302,14.6681,14.6758,75800.0
2011-09-13 11:20:00,18.92,18.93,18.89,18.9,98800.0,14.6836,14.6914,14.6603,14.6681,98800.0
2011-09-13 11:25:00,18.9,18.95,18.86,18.95,73600.0,14.6681,14.7069,14.637,14.7069,73600.0
2011-09-13 11:30:00,18.95,18.98,18.92,18.95,79600.0,14.7069,14.7302,14.6836,14.7069,79600.0
2011-09-13 11:35:00,18.95,19.01,18.95,18.99,45200.0,14.7069,14.7534,14.7069,14.7379,45200.0
2011-09-13 11:40:00,18.99,19.03,18.98,19.03,106200.0,14.7379,14.769,14.7302,14.769,106200.0
2011-09-13 11:45:00,19.02,19.05,18.96,18.97,119800.0,14.7612,14.7845,14.7146,14.7224,119800.0
2011-09-13 11:50:00,18.97,18.98,18.93,18.96,59400.0,14.7224,14.7302,14.6914,14.7146,59400.0
2011-09-13 11:55:00,18.96,19.0,18.94,18.94,53600.0,14.7146,14.7457,14.6991,14.6991,53600.0
2011-09-13 12:00:00,18.93,18.93,18.86,18.88,84800.0,14.6914,14.6914,14.637,14.6525,84800.0
2011-09-13 12:05:00,18.88,18.95,18.88,18.95,68400.0,14.6525,14.7069,14.6525,14.7069,68400.0
2011-09-13 12:10:00,18.95,18.99,18.92,18.98,45000.0,14.7069,14.7379,14.6836,14.7302,45000.0
2011-09-13 12:15:00,18.98,19.03,18.98,19.0,71400.0,14.7302,14.769,14.7302,14.7457,71400.0
2011-09-13 12:20:00,19.0,19.02,18.95,18.96,57800.0,14.7457,14.7612,14.7069,14.7146,57800.0
2011-09-13 12:25:00,18.95,18.98,18.93,18.97,59000.0,14.7069,14.7302,14.6914,14.7224,59000.0
2011-09-13 12:30:00,18.98,18.99,18.94,18.96,51200.0,14.7302,14.7379,14.6991,14.7146,51200.0
2011-09-13 12:35:00,18.96,19.0,18.96,18.99,37000.0,14.7146,14.7457,14.7146,14.7379,37000.0
2011-09-13 12:40:00,18.99,19.0,18.96,18.99,58800.0,14.7379,14.7457,14.7146,14.7379,58800.0
2011-09-13 12:45:00,18.99,19.01,18.97,18.98,63200.0,14.7379,14.7534,14.7224,14.7302,63200.0
2011-09-13 12:50:00,18.98,19.0,18.97,18.97,49200.0,14.7302,14.7457,14.7224,14.7224,49200.0
2011-09-13 12:55:00,18.97,19.04,18.96,19.0,47200.0,14.7224,14.7767,14.7146,14.7457,47200.0
2011-09-13 13:00:00,19.01,19.05,19.01,19.03,49400.0,14.7534,14.7845,14.7534,14.769,49400.0
2011-09-13 13:05:00,19.04,19.07,19.04,19.04,45600.0,14.7767,14.8,14.7767,14.7767,45600.0
2011-09-13 13:10:00,19.04,19.05,19.01,19.04,74600.0,14.7767,14.7845,14.7534,14.7767,74600.0
2011-09-13 13:15:00,19.04,19.06,19.01,19.02,53200.0,14.7767,14.7922,14.7534,14.7612,53200.0
2011-09-13 13:20:00,19.02,19.04,19.0,19.03,27600.0,14.7612,14.7767,14.7457,14.769,27600.0
2011-09-13 13:25:00,19.02,19.03,19.0,19.0,57200.0,14.7612,14.769,14.7457,14.7457,57200.0
2011-09-13 13:30:00,19.0,19.0,18.96,19.0,74800.0,14.7457,14.7457,14.7146,14.7457,74800.0
2011-09-13 13:35:00,19.0,19.0,18.96,18.99,67000.0,14.7457,14.7457,14.7146,14.7379,67000.0
2011-09-13 13:40:00,19.0,19.02,18.99,19.0,57600.0,14.7457,14.7612,14.7379,14.7457,57600.0
2011-09-13 13:45:00,19.0,19.06,18.99,19.05,120400.0,14.7457,14.7922,14.7379,14.7845,120400.0
2011-09-13 13:50:00,19.05,19.08,19.03,19.08,107400.0,14.7845,14.8078,14.769,14.8078,107400.0
2011-09-13 13:55:00,19.08,19.08,19.02,19.04,182800.0,14.8078,14.8078,14.7612,14.7767,182800.0
2011-09-13 14:00:00,19.04,19.07,19.01,19.06,129200.0,14.7767,14.8,14.7534,14.7922,129200.0
2011-09-13 14:05:00,19.06,19.07,19.03,19.04,110000.0,14.7922,14.8,14.769,14.7767,110000.0
2011-09-13 14:10:00,19.03,19.05,19.0,19.02,73400.0,14.769,14.7845,14.7457,14.7612,73400.0
2011-09-13 14:15:00,19.02,19.05,19.0,19.04,101600.0,14.7612,14.7845,14.7457,14.7767,101600.0
2011-09-13 14:20:00,19.03,19.11,19.03,19.1,138000.0,14.769,14.831,14.769,14.8233,138000.0
2011-09-13 14:25:00,19.11,19.13,19.09,19.13,109200.0,14.831,14.8466,14.8155,14.8466,109200.0
2011-09-13 14:30:00,19.13,19.13,19.11,19.12,70000.0,14.8466,14.8466,14.831,14.8388,70000.0
2011-09-13 14:35:00,19.12,19.13,19.11,19.11,163800.0,14.8388,14.8466,14.831,14.831,163800.0
2011-09-13 14:40:00,19.11,19.13,19.1,19.1,150600.0,14.831,14.8466,14.8233,14.8233,150600.0
2011-09-13 14:45:00,19.1,19.11,19.04,19.04,240800.0,14.8233,14.831,14.7767,14.7767,240800.0
2011-09-13 14:50:00,19.04,19.07,19.04,19.07,64600.0,14.7767,14.8,14.7767,14.8,64600.0
2011-09-13 14:55:00,19.06,19.1,19.03,19.07,308000.0,14.7922,14.8233,14.769,14.8,308000.0
2011-09-13 15:00:00,19.06,19.13,19.06,19.13,337000.0,14.7922,14.8466,14.7922,14.8466,337000.0
2011-09-13 15:05:00,19.12,19.13,19.06,19.09,219800.0,14.8388,14.8466,14.7922,14.8155,219800.0
2011-09-13 15:10:00,19.09,19.13,19.06,19.1,174400.0,14.8155,14.8466,14.7922,14.8233,174400.0
2011-09-13 15:15:00,19.1,19.1,19.0,19.0,234400.0,14.8233,14.8233,14.7457,14.7457,234400.0
2011-09-13 15:20:00,19.0,19.01,18.97,19.0,164800.0,14.7457,14.7534,14.7224,14.7457,164800.0
2011-09-13 15:25:00,19.0,19.05,18.96,19.05,196400.0,14.7457,14.7845,14.7146,14.7845,196400.0
2011-09-13 15:30:00,19.05,19.11,19.05,19.1,208400.0,14.7845,14.831,14.7845,14.8233,208400.0
2011-09-13 15:35:00,19.1,19.11,19.07,19.08,143000.0,14.8233,14.831,14.8,14.8078,143000.0
2011-09-13 15:40:00,19.08,19.15,19.06,19.13,191000.0,14.8078,14.8621,14.7922,14.8466,191000.0
2011-09-13 15:45:00,19.13,19.15,19.11,19.13,262800.0,14.8466,14.8621,14.831,14.8466,262800.0
2011-09-13 15:50:00,19.13,19.15,19.05,19.08,431400.0,14.8466,14.8621,14.7845,14.8078,431400.0
2011-09-13 15:55:00,19.08,19.11,19.07,19.1,616400.0,14.8078,14.831,14.8,14.8233,616400.0
2011-09-14 09:30:00,19.25,19.35,19.2,19.34,198200.0,14.9397,15.0173,14.9009,15.0095,198200.0
2011-09-14 09:35:00,19.34,19.4,19.24,19.25,130800.0,15.0095,15.0561,14.9319,14.9397,130800.0
2011-09-14 09:40:00,19.25,19.25,19.15,19.18,202400.0,14.9397,14.9397,14.8621,14.8854,202400.0
2011-09-14 09:45:00,19.18,19.28,19.17,19.17,187800.0,14.8854,14.963,14.8776,14.8776,187800.0
2011-09-14 09:50:00,19.18,19.22,19.09,19.11,121200.0,14.8854,14.9164,14.8155,14.831,121200.0
2011-09-14 09:55:00,19.11,19.17,19.07,19.08,148200.0,14.831,14.8776,14.8,14.8078,148200.0
2011-09-14 10:00:00,19.09,19.11,19.0,19.08,190600.0,14.8155,14.831,14.7457,14.8078,190600.0
2011-09-14 10:05:00,19.09,19.13,19.06,19.06,183600.0,14.8155,14.8466,14.7922,14.7922,183600.0
2011-09-14 10:10:00,19.06,19.18,19.06,19.15,196600.0,14.7922,14.8854,14.7922,14.8621,196600.0
2011-09-14 10:15:00,19.14,19.14,19.0,19.01,393200.0,14.8543,14.8543,14.7457,14.7534,393200.0
2011-09-14 10:20:00,19.01,19.05,18.92,19.03,358400.0,14.7534,14.7845,14.6836,14.769,358400.0
2011-09-14 10:25:00,19.04,19.11,19.02,19.08,242400.0,14.7767,14.831,14.7612,14.8078,242400.0
2011-09-14 10:30:00,19.07,19.14,19.01,19.09,226000.0,14.8,14.8543,14.7534,14.8155,226000.0
2011-09-14 10:35:00,19.08,19.13,19.05,19.12,181800.0,14.8078,14.8466,14.7845,14.8388,181800.0
2011-09-14 10:40:00,19.12,19.13,19.05,19.05,128400.0,14.8388,14.8466,14.7845,14.7845,128400.0
2011-09-14 10:45:00,19.04,19.12,19.03,19.06,122400.0,14.7767,14.8388,14.769,14.7922,122400.0
2011-09-14 10:50:00,19.05,19.1,19.02,19.08,226600.0,14.7845,14.8233,14.7612,14.8078,226600.0
2011-09-14 10:55:00,19.09,19.09,19.0,19.07,173200.0,14.8155,14.8155,14.7457,14.8,173200.0
2011-09-14 11:00:00,19.06,19.12,19.02,19.11,197800.0,14.7922,14.8388,14.7612,14.831,197800.0
2011-09-14 11:05:00,19.1,19.15,19.09,19.11,185200.0,14.8233,14.8621,14.8155,14.831,185200.0
2011-09-14 11:10:00,19.11,19.14,19.08,19.13,67800.0,14.831,14.8543,14.8078,14.8466,67800.0
2011-09-14 11:15:00,19.13,19.14,19.09,19.1,76800.0,14.8466,14.8543,14.8155,14.8233,76800.0
2011-09-14 11:20:00,19.1,19.16,19.07,19.15,186200.0,14.8233,14.8699,14.8,14.8621,186200.0
2011-09-14 11:25:00,19.16,19.18,19.14,19.17,162800.0,14.8699,14.8854,14.8543,14.8776,162800.0
2011-09-14 11:30:00,19.17,19.21,19.13,19.15,142800.0,14.8776,14.9087,14.8466,14.8621,142800.0
2011-09-14 11:35:00,19.15,19.19,19.14,19.18,78600.0,14.8621,14.8931,14.8543,14.8854,78600.0
2011-09-14 11:40:00,19.18,19.18,19.11,19.13,95000.0,14.8854,14.8854,14.831,14.8466,95000.0
2011-09-14 11:45:00,19.13,19.14,19.11,19.14,75400.0,14.8466,14.8543,14.831,14.8543,75400.0
2011-09-14 11:50:00,19.13,19.2,19.11,19.19,55400.0,14.8466,14.9009,14.831,14.8931,55400.0
2011-09-14 11:55:00,19.18,19.18,19.16,19.18,54200.0,14.8854,14.8854,14.8699,14.8854,54200.0
2011-09-14 12:00:00,19.18,19.23,19.18,19.21,152000.0,14.8854,14.9242,14.8854,14.9087,152000.0
2011-09-14 12:05:00,19.21,19.21,19.16,19.18,100800.0,14.9087,14.9087,14.8699,14.8854,100800.0
2011-09-14 12:10:00,19.18,19.19,19.15,19.16,68800.0,14.8854,14.8931,14.8621,14.8699,68800.0
2011-09-14 12:15:00,19.16,19.17,19.1,19.11,100200.0,14.8699,14.8776,14.8233,14.831,100200.0
2011-09-14 12:20:00,19.11,19.13,19.1,19.11,41000.0,14.831,14.8466,14.8233,14.831,41000.0
2011-09-14 12:25:00,19.11,19.17,19.1,19.16,73400.0,14.831,14.8776,14.8233,14.8699,73400.0
2011-09-14 12:30:00,19.16,19.2,19.16,19.2,72800.0,14.8699,14.9009,14.8699,14.9009,72800.0
2011-09-14 12:35:00,19.2,19.24,19.17,19.24,99200.0,14.9009,14.9319,14.8776,14.9319,99200.0
2011-09-14 12:40:00,19.24,19.24,19.22,19.22,133200.0,14.9319,14.9319,14.9164,14.9164,133200.0
2011-09-14 12:45:00,19.23,19.24,19.18,19.18,97800.0,14.9242,14.9319,14.8854,14.8854,97800.0
2011-09-14 12:50:00,19.18,19.18,19.14,19.16,79800.0,14.8854,14.8854,14.8543,14.8699,79800.0
2011-09-14 12:55:00,19.16,19.2,19.16,19.18,162600.0,14.8699,14.9009,14.8699,14.8854,162600.0
2011-09-14 13:00:00,19.19,19.22,19.17,19.18,164600.0,14.8931,14.9164,14.8776,14.8854,164600.0
2011-09-14 13:05:00,19.18,19.18,19.16,19.17,163000.0,14.8854,14.8854,14.8699,14.8776,163000.0
2011-09-14 13:10:00,19.17,19.18,19.15,19.17,263000.0,14.8776,14.8854,14.8621,14.8776,263000.0
2011-09-14 13:15:00,19.16,19.18,19.14,19.18,135600.0,14.8699,14.8854,14.8543,14.8854,135600.0
2011-09-14 13:20:00,19.18,19.18,19.15,19.17,76400.0,14.8854,14.8854,14.8621,14.8776,76400.0
2011-09-14 13:25:00,19.17,19.18,19.14,19.17,38800.0,14.8776,14.8854,14.8543,14.8776,38800.0
2011-09-14 13:30:00,19.17,19.22,19.17,19.22,56400.0,14.8776,14.9164,14.8776,14.9164,56400.0
2011-09-14 13:35:00,19.22,19.24,19.2,19.24,337600.0,14.9164,14.9319,14.9009,14.9319,337600.0
2011-09-14 13:40:00,19.24,19.24,19.22,19.24,463200.0,14.9319,14.9319,14.9164,14.9319,463200.0
2011-09-14 13:45:00,19.23,19.24,19.22,19.24,110400.0,14.9242,14.9319,14.9164,14.9319,110400.0
2011-09-14 13:50:00,19.24,19.25,19.22,19.22,168800.0,14.9319,14.9397,14.9164,14.9164,168800.0
2011-09-14 13:55:00,19.22,19.22,19.16,19.18,175800.0,14.9164,14.9164,14.8699,14.8854,175800.0
2011-09-14 14:00:00,19.18,19.24,19.18,19.23,210800.0,14.8854,14.9319,14.8854,14.9242,210800.0
2011-09-14 14:05:00,19.23,19.28,19.23,19.25,327800.0,14.9242,14.963,14.9242,14.9397,327800.0
2011-09-14 14:10:00,19.25,19.25,19.21,19.21,469000.0,14.9397,14.9397,14.9087,14.9087,469000.0
2011-09-14 14:15:00,19.21,19.23,19.21,19.22,435600.0,14.9087,14.9242,14.9087,14.9164,435600.0
2011-09-14 14:20:00,19.23,19.28,19.23,19.24,503200.0,14.9242,14.963,14.9242,14.9319,503200.0
2011-09-14 14:25:00,19.24,19.29,19.23,19.28,177200.0,14.9319,14.9707,14.9242,14.963,177200.0
2011-09-14 14:30:00,19.28,19.29,19.24,19.25,154000.0,14.963,14.9707,14.9319,14.9397,154000.0
2011-09-14 14:35:00,19.24,19.28,19.24,19.26,107000.0,14.9319,14.963,14.9319,14.9475,107000.0
2011-09-14 14:40:00,19.27,19.29,19.23,19.24,262200.0,14.9552,14.9707,14.9242,14.9319,262200.0
2011-09-14 14:45:00,19.24,19.26,19.24,19.26,429400.0,14.9319,14.9475,14.9319,14.9475,429400.0
2011-09-14 14:50:00,19.25,19.29,19.25,19.29,186000.0,14.9397,14.9707,14.9397,14.9707,186000.0
2011-09-14 14:55:00,19.29,19.32,19.27,19.28,273000.0,14.9707,14.994,14.9552,14.963,273000.0
2011-09-14 15:00:00,19.28,19.34,19.28,19.33,251600.0,14.963,15.0095,14.963,15.0018,251600.0
2011-09-14 15:05:00,19.33,19.39,19.32,19.38,209600.0,15.0018,15.0484,14.994,15.0406,209600.0
2011-09-14 15:10:00,19.38,19.41,19.38,19.4,132800.0,15.0406,15.0639,15.0406,15.0561,132800.0
2011-09-14 15:15:00,19.41,19.47,19.4,19.47,210200.0,15.0639,15.1104,15.0561,15.1104,210200.0
2011-09-14 15:20:00,19.47,19.47,19.44,19.47,175400.0,15.1104,15.1104,15.0872,15.1104,175400.0
2011-09-14 15:25:00,19.47,19.5,19.46,19.48,332000.0,15.1104,15.1337,15.1027,15.1182,332000.0
2011-09-14 15:30:00,19.48,19.49,19.46,19.46,417000.0,15.1182,15.126,15.1027,15.1027,417000.0
2011-09-14 15:35:00,19.45,19.48,19.41,19.41,383200.0,15.0949,15.1182,15.0639,15.0639,383200.0
2011-09-14 15:40:00,19.42,19.43,19.35,19.36,318000.0,15.0716,15.0794,15.0173,15.0251,318000.0
2011-09-14 15:45:00,19.36,19.37,19.26,19.3,420400.0,15.0251,15.0328,14.9475,14.9785,420400.0
2011-09-14 15:50:00,19.3,19.35,19.29,19.3,565600.0,14.9785,15.0173,14.9707,14.9785,565600.0
2011-09-14 15:55:00,19.3,19.33,19.27,19.27,849200.0,14.9785,15.0018,14.9552,14.9552,849200.0
2011-09-15 09:30:00,19.5,19.63,19.46,19.6,321000.0,15.1337,15.2346,15.1027,15.2113,321000.0
2011-09-15 09:35:00,19.61,19.62,19.47,19.55,187600.0,15.2191,15.2269,15.1104,15.1725,187600.0
2011-09-15 09:40:00,19.54,19.58,19.52,19.56,217200.0,15.1648,15.1958,15.1492,15.1803,217200.0
2011-09-15 09:45:00,19.56,19.62,19.52,19.54,240800.0,15.1803,15.2269,15.1492,15.1648,240800.0
2011-09-15 09:50:00,19.54,19.62,19.54,19.59,109800.0,15.1648,15.2269,15.1648,15.2036,109800.0
2011-09-15 09:55:00,19.58,19.61,19.58,19.59,100800.0,15.1958,15.2191,15.1958,15.2036,100800.0
2011-09-15 10:00:00,19.6,19.71,19.58,19.71,293200.0,15.2113,15.2967,15.1958,15.2967,293200.0
2011-09-15 10:05:00,19.71,19.73,19.65,19.66,332000.0,15.2967,15.3122,15.2501,15.2579,332000.0
2011-09-15 10:10:00,19.66,19.66,19.57,19.58,188800.0,15.2579,15.2579,15.188,15.1958,188800.0
2011-09-15 10:15:00,19.58,19.61,19.56,19.61,122200.0,15.1958,15.2191,15.1803,15.2191,122200.0
2011-09-15 10:20:00,19.61,19.61,19.57,19.58,222600.0,15.2191,15.2191,15.188,15.1958,222600.0
2011-09-15 10:25:00,19.58,19.6,19.55,19.58,94400.0,15.1958,15.2113,15.1725,15.1958,94400.0
2011-09-15 10:30:00,19.58,19.6,19.56,19.59,133000.0,15.1958,15.2113,15.1803,15.2036,133000.0
2011-09-15 10:35:00,19.59,19.59,19.52,19.53,162200.0,15.2036,15.2036,15.1492,15.157,162200.0
2011-09-15 10:40:00,19.53,19.58,19.53,19.56,80400.0,15.157,15.1958,15.157,15.1803,80400.0
2011-09-15 10:45:00,19.56,19.61,19.54,19.58,133200.0,15.1803,15.2191,15.1648,15.1958,133200.0
2011-09-15 10:50:00,19.58,19.6,19.55,19.57,145200.0,15.1958,15.2113,15.1725,15.188,145200.0
2011-09-15 10:55:00,19.57,19.64,19.53,19.55,155800.0,15.188,15.2424,15.157,15.1725,155800.0
2011-09-15 11:00:00,19.55,19.56,19.49,19.56,196400.0,15.1725,15.1803,15.126,15.1803,196400.0
2011-09-15 11:05:00,19.56,19.59,19.55,19.59,112800.0,15.1803,15.2036,15.1725,15.2036,112800.0
2011-09-15 11:10:00,19.59,19.61,19.54,19.54,71600.0,15.2036,15.2191,15.1648,15.1648,71600.0
2011-09-15 11:15:00,19.54,19.64,19.54,19.61,101000.0,15.1648,15.2424,15.1648,15.2191,101000.0
2011-09-15 11:20:00,19.61,19.65,19.61,19.63,93600.0,15.2191,15.2501,15.2191,15.2346,93600.0
2011-09-15 11:25:00,19.62,19.64,19.57,19.64,100800.0,15.2269,15.2424,15.188,15.2424,100800.0
2011-09-15 11:30:00,19.64,19.67,19.62,19.62,140400.0,15.2424,15.2657,15.2269,15.2269,140400.0
2011-09-15 11:35:00,19.63,19.7,19.61,19.68,125000.0,15.2346,15.2889,15.2191,15.2734,125000.0
2011-09-15 11:40:00,19.68,19.72,19.67,19.71,180600.0,15.2734,15.3045,15.2657,15.2967,180600.0
2011-09-15 11:45:00,19.71,19.74,19.71,19.71,90000.0,15.2967,15.32,15.2967,15.2967,90000.0
2011-09-15 11:50:00,19.72,19.73,19.68,19.68,217600.0,15.3045,15.3122,15.2734,15.2734,217600.0
2011-09-15 11:55:00,19.68,19.72,19.67,19.71,130200.0,15.2734,15.3045,15.2657,15.2967,130200.0
2011-09-15 12:00:00,19.7,19.71,19.65,19.7,152200.0,15.2889,15.2967,15.2501,15.2889,152200.0
2011-09-15 12:05:00,19.69,19.72,19.68,19.72,105600.0,15.2812,15.3045,15.2734,15.3045,105600.0
2011-09-15 12:10:00,19.72,19.74,19.66,19.67,117400.0,15.3045,15.32,15.2579,15.2657,117400.0
2011-09-15 12:15:00,19.67,19.71,19.66,19.7,110200.0,15.2657,15.2967,15.2579,15.2889,110200.0
2011-09-15 12:20:00,19.71,19.71,19.65,19.65,78400.0,15.2967,15.2967,15.2501,15.2501,78400.0
2011-09-15 12:25:00,19.64,19.68,19.64,19.65,76200.0,15.2424,15.2734,15.2424,15.2501,76200.0
2011-09-15 12:30:00,19.65,19.72,19.64,19.72,112600.0,15.2501,15.3045,15.2424,15.3045,112600.0
2011-09-15 12:35:00,19.71,19.75,19.71,19.71,181200.0,15.2967,15.3277,15.2967,15.2967,181200.0
2011-09-15 12:40:00,19.72,19.73,19.7,19.71,90800.0,15.3045,15.3122,15.2889,15.2967,90800.0
2011-09-15 12:45:00,19.71,19.71,19.68,19.68,195400.0,15.2967,15.2967,15.2734,15.2734,195400.0
2011-09-15 12:50:00,19.68,19.7,19.66,19.68,53000.0,15.2734,15.2889,15.2579,15.2734,53000.0
2011-09-15 12:55:00,19.68,19.71,19.68,19.71,20400.0,15.2734,15.2967,15.2734,15.2967,20400.0
2011-09-15 13:00:00,19.7,19.72,19.67,19.72,94600.0,15.2889,15.3045,15.2657,15.3045,94600.0
2011-09-15 13:05:00,19.71,19.72,19.69,19.71,141400.0,15.2967,15.3045,15.2812,15.2967,141400.0
2011-09-15 13:10:00,19.71,19.72,19.68,19.68,150400.0,15.2967,15.3045,15.2734,15.2734,150400.0
2011-09-15 13:15:00,19.68,19.71,19.66,19.67,82600.0,15.2734,15.2967,15.2579,15.2657,82600.0
2011-09-15 13:20:00,19.67,19.68,19.67,19.68,86600.0,15.2657,15.2734,15.2657,15.2734,86600.0
2011-09-15 13:25:00,19.68,19.68,19.63,19.63,57800.0,15.2734,15.2734,15.2346,15.2346,57800.0
2011-09-15 13:30:00,19.63,19.66,19.62,19.65,80400.0,15.2346,15.2579,15.2269,15.2501,80400.0
2011-09-15 13:35:00,19.65,19.66,19.61,19.63,77600.0,15.2501,15.2579,15.2191,15.2346,77600.0
2011-09-15 13:40:00,19.63,19.65,19.61,19.65,52200.0,15.2346,15.2501,15.2191,15.2501,52200.0
2011-09-15 13:45:00,19.66,19.67,19.6,19.63,143200.0,15.2579,15.2657,15.2113,15.2346,143200.0
2011-09-15 13:50:00,19.63,19.67,19.6,19.66,82600.0,15.2346,15.2657,15.2113,15.2579,82600.0
2011-09-15 13:55:00,19.65,19.66,19.63,19.66,93200.0,15.2501,15.2579,15.2346,15.2579,93200.0
2011-09-15 14:00:00,19.66,19.72,19.66,19.71,98400.0,15.2579,15.3045,15.2579,15.2967,98400.0
2011-09-15 14:05:00,19.71,19.72,19.68,19.71,94200.0,15.2967,15.3045,15.2734,15.2967,94200.0
2011-09-15 14:10:00,19.71,19.74,19.71,19.71,102800.0,15.2967,15.32,15.2967,15.2967,102800.0
2011-09-15 14:15:00,19.71,19.73,19.68,19.7,112400.0,15.2967,15.3122,15.2734,15.2889,112400.0
2011-09-15 14:20:00,19.7,19.71,19.67,19.67,96600.0,15.2889,15.2967,15.2657,15.2657,96600.0
2011-09-15 14:25:00,19.67,19.7,19.66,19.68,71800.0,15.2657,15.2889,15.2579,15.2734,71800.0
2011-09-15 14:30:00,19.68,19.72,19.68,19.72,76000.0,15.2734,15.3045,15.2734,15.3045,76000.0
2011-09-15 14:35:00,19.72,19.73,19.65,19.68,97400.0,15.3045,15.3122,15.2501,15.2734,97400.0
2011-09-15 14:40:00,19.68,19.72,19.68,19.72,94000.0,15.2734,15.3045,15.2734,15.3045,94000.0
2011-09-15 14:45:00,19.72,19.75,19.72,19.74,159600.0,15.3045,15.3277,15.3045,15.32,159600.0
2011-09-15 14:50:00,19.74,19.75,19.72,19.75,66800.0,15.32,15.3277,15.3045,15.3277,66800.0
2011-09-15 14:55:00,19.75,19.75,19.71,19.71,259200.0,15.3277,15.3277,15.2967,15.2967,259200.0
2011-09-15 15:00:00,19.71,19.72,19.69,19.7,353000.0,15.2967,15.3045,15.2812,15.2889,353000.0
2011-09-15 15:05:00,19.7,19.71,19.69,19.69,77800.0,15.2889,15.2967,15.2812,15.2812,77800.0
2011-09-15 15:10:00,19.68,19.69,19.66,19.68,201200.0,15.2734,15.2812,15.2579,15.2734,201200.0
2011-09-15 15:15:00,19.67,19.68,19.63,19.64,74400.0,15.2657,15.2734,15.2346,15.2424,74400.0
2011-09-15 15:20:00,19.64,19.64,19.58,19.58,551600.0,15.2424,15.2424,15.1958,15.1958,551600.0
2011-09-15 15:25:00,19.58,19.58,19.54,19.56,258800.0,15.1958,15.1958,15.1648,15.1803,258800.0
2011-09-15 15:30:00,19.56,19.59,19.55,19.58,604400.0,15.1803,15.2036,15.1725,15.1958,604400.0
2011-09-15 15:35:00,19.58,19.58,19.56,19.56,353800.0,15.1958,15.1958,15.1803,15.1803,353800.0
2011-09-15 15:40:00,19.56,19.61,19.54,19.58,408000.0,15.1803,15.2191,15.1648,15.1958,408000.0
2011-09-15 15:45:00,19.58,19.58,19.53,19.55,661000.0,15.1958,15.1958,15.157,15.1725,661000.0
2011-09-15 15:50:00,19.55,19.56,19.53,19.54,689800.0,15.1725,15.1803,15.157,15.1648,689800.0
2011-09-15 15:55:00,19.54,19.55,19.51,19.55,1320600.0,15.1648,15.1725,15.1415,15.1725,1320600.0
2011-09-16 09:30:00,19.61,19.7,19.55,19.6,3585200.0,15.2191,15.2889,15.1725,15.2113,3585200.0
2011-09-16 09:35:00,19.6,19.63,19.5,19.52,522600.0,15.2113,15.2346,15.1337,15.1492,522600.0
2011-09-16 09:40:00,19.52,19.52,19.39,19.48,620600.0,15.1492,15.1492,15.0484,15.1182,620600.0
2011-09-16 09:45:00,19.47,19.6,19.47,19.58,403800.0,15.1104,15.2113,15.1104,15.1958,403800.0
2011-09-16 09:50:00,19.58,19.62,19.57,19.61,327400.0,15.1958,15.2269,15.188,15.2191,327400.0
2011-09-16 09:55:00,19.61,19.64,19.46,19.5,440600.0,15.2191,15.2424,15.1027,15.1337,440600.0
2011-09-16 10:00:00,19.5,19.56,19.49,19.55,293400.0,15.1337,15.1803,15.126,15.1725,293400.0
2011-09-16 10:05:00,19.55,19.61,19.55,19.58,170400.0,15.1725,15.2191,15.1725,15.1958,170400.0
2011-09-16 10:10:00,19.58,19.6,19.55,19.58,305600.0,15.1958,15.2113,15.1725,15.1958,305600.0
2011-09-16 10:15:00,19.59,19.61,19.57,19.57,136800.0,15.2036,15.2191,15.188,15.188,136800.0
2011-09-16 10:20:00,19.58,19.58,19.53,19.54,127200.0,15.1958,15.1958,15.157,15.1648,127200.0
2011-09-16 10:25:00,19.54,19.57,19.5,19.5,144800.0,15.1648,15.188,15.1337,15.1337,144800.0
2011-09-16 10:30:00,19.5,19.52,19.46,19.5,156400.0,15.1337,15.1492,15.1027,15.1337,156400.0
2011-09-16 10:35:00,19.5,19.52,19.47,19.5,97800.0,15.1337,15.1492,15.1104,15.1337,97800.0
2011-09-16 10:40:00,19.5,19.5,19.43,19.46,197600.0,15.1337,15.1337,15.0794,15.1027,197600.0
2011-09-16 10:45:00,19.46,19.48,19.43,19.47,85800.0,15.1027,15.1182,15.0794,15.1104,85800.0
2011-09-16 10:50:00,19.47,19.47,19.41,19.43,132800.0,15.1104,15.1104,15.0639,15.0794,132800.0
2011-09-16 10:55:00,19.42,19.43,19.34,19.36,280600.0,15.0716,15.0794,15.0095,15.0251,280600.0
2011-09-16 11:00:00,19.36,19.43,19.34,19.43,362800.0,15.0251,15.0794,15.0095,15.0794,362800.0
2011-09-16 11:05:00,19.43,19.46,19.43,19.45,104200.0,15.0794,15.1027,15.0794,15.0949,104200.0
2011-09-16 11:10:00,19.46,19.5,19.45,19.47,172200.0,15.1027,15.1337,15.0949,15.1104,172200.0
2011-09-16 11:15:00,19.47,19.5,19.45,19.49,137800.0,15.1104,15.1337,15.0949,15.126,137800.0
2011-09-16 11:20:00,19.49,19.49,19.43,19.44,168000.0,15.126,15.126,15.0794,15.0872,168000.0
2011-09-16 11:25:00,19.44,19.5,19.42,19.48,95400.0,15.0872,15.1337,15.0716,15.1182,95400.0
2011-09-16 11:30:00,19.48,19.52,19.44,19.5,207800.0,15.1182,15.1492,15.0872,15.1337,207800.0
2011-09-16 11:35:00,19.49,19.55,19.49,19.53,118600.0,15.126,15.1725,15.126,15.157,118600.0
2011-09-16 11:40:00,19.55,19.56,19.53,19.53,174600.0,15.1725,15.1803,15.157,15.157,174600.0
2011-09-16 11:45:00,19.54,19.54,19.51,19.53,77600.0,15.1648,15.1648,15.1415,15.157,77600.0
2011-09-16 11:50:00,19.54,19.54,19.51,19.52,149600.0,15.1648,15.1648,15.1415,15.1492,149600.0
2011-09-16 11:55:00,19.52,19.55,19.5,19.52,125400.0,15.1492,15.1725,15.1337,15.1492,125400.0
2011-09-16 12:00:00,19.52,19.53,19.5,19.53,196600.0,15.1492,15.157,15.1337,15.157,196600.0
2011-09-16 12:05:00,19.53,19.6,19.53,19.59,146800.0,15.157,15.2113,15.157,15.2036,146800.0
2011-09-16 12:10:00,19.59,19.6,19.57,19.57,177000.0,15.2036,15.2113,15.188,15.188,177000.0
2011-09-16 12:15:00,19.57,19.59,19.56,19.57,137800.0,15.188,15.2036,15.1803,15.188,137800.0
2011-09-16 12:20:00,19.57,19.58,19.55,19.57,107000.0,15.188,15.1958,15.1725,15.188,107000.0
2011-09-16 12:25:00,19.57,19.59,19.56,19.57,147000.0,15.188,15.2036,15.1803,15.188,147000.0
2011-09-16 12:30:00,19.57,19.59,19.56,19.57,107800.0,15.188,15.2036,15.1803,15.188,107800.0
2011-09-16 12:35:00,19.57,19.57,19.56,19.57,197000.0,15.188,15.188,15.1803,15.188,197000.0
2011-09-16 12:40:00,19.57,19.57,19.55,19.57,88800.0,15.188,15.188,15.1725,15.188,88800.0
2011-09-16 12:45:00,19.57,19.6,19.56,19.56,182200.0,15.188,15.2113,15.1803,15.1803,182200.0
2011-09-16 12:50:00,19.56,19.57,19.55,19.56,64600.0,15.1803,15.188,15.1725,15.1803,64600.0
2011-09-16 12:55:00,19.56,19.58,19.55,19.55,87200.0,15.1803,15.1958,15.1725,15.1725,87200.0
2011-09-16 13:00:00,19.56,19.57,19.53,19.54,106000.0,15.1803,15.188,15.157,15.1648,106000.0
2011-09-16 13:05:00,19.54,19.56,19.5,19.5,115400.0,15.1648,15.1803,15.1337,15.1337,115400.0
2011-09-16 13:10:00,19.5,19.53,19.5,19.5,56400.0,15.1337,15.157,15.1337,15.1337,56400.0
2011-09-16 13:15:00,19.5,19.53,19.5,19.5,57000.0,15.1337,15.157,15.1337,15.1337,57000.0
2011-09-16 13:20:00,19.5,19.52,19.5,19.51,92400.0,15.1337,15.1492,15.1337,15.1415,92400.0
2011-09-16 13:25:00,19.5,19.52,19.5,19.5,97000.0,15.1337,15.1492,15.1337,15.1337,97000.0
2011-09-16 13:30:00,19.51,19.51,19.44,19.45,152200.0,15.1415,15.1415,15.0872,15.0949,152200.0
2011-09-16 13:35:00,19.45,19.45,19.4,19.43,157600.0,15.0949,15.0949,15.0561,15.0794,157600.0
2011-09-16 13:40:00,19.43,19.47,19.43,19.45,86400.0,15.0794,15.1104,15.0794,15.0949,86400.0
2011-09-16 13:45:00,19.45,19.45,19.43,19.43,111600.0,15.0949,15.0949,15.0794,15.0794,111600.0
2011-09-16 13:50:00,19.43,19.45,19.42,19.44,98400.0,15.0794,15.0949,15.0716,15.0872,98400.0
2011-09-16 13:55:00,19.43,19.48,19.43,19.46,73800.0,15.0794,15.1182,15.0794,15.1027,73800.0
2011-09-16 14:00:00,19.47,19.5,19.46,19.5,94400.0,15.1104,15.1337,15.1027,15.1337,94400.0
2011-09-16 14:05:00,19.5,19.54,19.5,19.53,103400.0,15.1337,15.1648,15.1337,15.157,103400.0
2011-09-16 14:10:00,19.53,19.53,19.49,19.49,100800.0,15.157,15.157,15.126,15.126,100800.0
2011-09-16 14:15:00,19.48,19.5,19.46,19.49,91000.0,15.1182,15.1337,15.1027,15.126,91000.0
2011-09-16 14:20:00,19.49,19.49,19.45,19.45,163400.0,15.126,15.126,15.0949,15.0949,163400.0
2011-09-16 14:25:00,19.45,19.46,19.43,19.44,66600.0,15.0949,15.1027,15.0794,15.0872,66600.0
2011-09-16 14:30:00,19.43,19.46,19.43,19.46,88600.0,15.0794,15.1027,15.0794,15.1027,88600.0
2011-09-16 14:35:00,19.46,19.49,19.45,19.49,90200.0,15.1027,15.126,15.0949,15.126,90200.0
2011-09-16 14:40:00,19.49,19.5,19.46,19.47,90600.0,15.126,15.1337,15.1027,15.1104,90600.0
2011-09-16 14:45:00,19.46,19.49,19.46,19.49,78600.0,15.1027,15.126,15.1027,15.126,78600.0
2011-09-16 14:50:00,19.49,19.52,19.48,19.52,112400.0,15.126,15.1492,15.1182,15.1492,112400.0
2011-09-16 14:55:00,19.52,19.56,19.52,19.55,128200.0,15.1492,15.1803,15.1492,15.1725,128200.0
2011-09-16 15:00:00,19.55,19.56,19.53,19.54,135400.0,15.1725,15.1803,15.157,15.1648,135400.0
2011-09-16 15:05:00,19.55,19.55,19.52,19.53,157200.0,15.1725,15.1725,15.1492,15.157,157200.0
2011-09-16 15:10:00,19.53,19.55,19.52,19.54,126000.0,15.157,15.1725,15.1492,15.1648,126000.0
2011-09-16 15:15:00,19.53,19.54,19.49,19.5,160400.0,15.157,15.1648,15.126,15.1337,160400.0
2011-09-16 15:20:00,19.5,19.51,19.47,19.48,128600.0,15.1337,15.1415,15.1104,15.1182,128600.0
2011-09-16 15:25:00,19.49,19.49,19.47,19.49,260200.0,15.126,15.126,15.1104,15.126,260200.0
2011-09-16 15:30:00,19.49,19.55,19.49,19.54,294400.0,15.126,15.1725,15.126,15.1648,294400.0
2011-09-16 15:35:00,19.54,19.54,19.5,19.51,194200.0,15.1648,15.1648,15.1337,15.1415,194200.0
2011-09-16 15:40:00,19.52,19.54,19.51,19.54,176200.0,15.1492,15.1648,15.1415,15.1648,176200.0
2011-09-16 15:45:00,19.54,19.6,19.54,19.58,444800.0,15.1648,15.2113,15.1648,15.1958,444800.0
2011-09-16 15:50:00,19.58,19.6,19.57,19.58,311200.0,15.1958,15.2113,15.188,15.1958,311200.0
2011-09-16 15:55:00,19.58,19.61,19.57,19.6,677600.0,15.1958,15.2191,15.188,15.2113,677600.0
2011-09-19 09:30:00,19.45,19.5,19.41,19.47,389400.0,15.0949,15.1337,15.0639,15.1104,389400.0
2011-09-19 09:35:00,19.47,19.58,19.47,19.51,276200.0,15.1104,15.1958,15.1104,15.1415,276200.0
2011-09-19 09:40:00,19.5,19.5,19.42,19.46,152800.0,15.1337,15.1337,15.0716,15.1027,152800.0
2011-09-19 09:45:00,19.45,19.49,19.43,19.45,159000.0,15.0949,15.126,15.0794,15.0949,159000.0
2011-09-19 09:50:00,19.44,19.48,19.43,19.46,192400.0,15.0872,15.1182,15.0794,15.1027,192400.0
2011-09-19 09:55:00,19.46,19.47,19.42,19.43,124400.0,15.1027,15.1104,15.0716,15.0794,124400.0
2011-09-19 10:00:00,19.43,19.5,19.43,19.5,245200.0,15.0794,15.1337,15.0794,15.1337,245200.0
2011-09-19 10:05:00,19.5,19.53,19.5,19.5,159400.0,15.1337,15.157,15.1337,15.1337,159400.0
2011-09-19 10:10:00,19.5,19.52,19.45,19.47,76400.0,15.1337,15.1492,15.0949,15.1104,76400.0
2011-09-19 10:15:00,19.46,19.52,19.42,19.51,224400.0,15.1027,15.1492,15.0716,15.1415,224400.0
2011-09-19 10:20:00,19.52,19.52,19.45,19.52,255600.0,15.1492,15.1492,15.0949,15.1492,255600.0
2011-09-19 10:25:00,19.51,19.59,19.5,19.59,214000.0,15.1415,15.2036,15.1337,15.2036,214000.0
2011-09-19 10:30:00,19.59,19.64,19.59,19.63,173800.0,15.2036,15.2424,15.2036,15.2346,173800.0
2011-09-19 10:35:00,19.63,19.71,19.61,19.68,320000.0,15.2346,15.2967,15.2191,15.2734,320000.0
2011-09-19 10:40:00,19.68,19.68,19.63,19.65,183800.0,15.2734,15.2734,15.2346,15.2501,183800.0
2011-09-19 10:45:00,19.65,19.7,19.61,19.7,138200.0,15.2501,15.2889,15.2191,15.2889,138200.0
2011-09-19 10:50:00,19.69,19.75,19.68,19.74,287200.0,15.2812,15.3277,15.2734,15.32,287200.0
2011-09-19 10:55:00,19.74,19.75,19.7,19.71,189000.0,15.32,15.3277,15.2889,15.2967,189000.0
2011-09-19 11:00:00,19.7,19.83,19.68,19.82,451400.0,15.2889,15.3898,15.2734,15.3821,451400.0
2011-09-19 11:05:00,19.82,19.85,19.79,19.84,248000.0,15.3821,15.4054,15.3588,15.3976,248000.0
2011-09-19 11:10:00,19.84,19.88,19.79,19.86,245600.0,15.3976,15.4286,15.3588,15.4131,245600.0
2011-09-19 11:15:00,19.86,19.9,19.85,19.88,148400.0,15.4131,15.4442,15.4054,15.4286,148400.0
2011-09-19 11:20:00,19.88,19.96,19.88,19.93,157800.0,15.4286,15.4907,15.4286,15.4674,157800.0
2011-09-19 11:25:00,19.93,19.94,19.88,19.9,129000.0,15.4674,15.4752,15.4286,15.4442,129000.0
2011-09-19 11:30:00,19.9,19.91,19.88,19.88,127000.0,15.4442,15.4519,15.4286,15.4286,127000.0
2011-09-19 11:35:00,19.88,19.94,19.88,19.93,102200.0,15.4286,15.4752,15.4286,15.4674,102200.0
2011-09-19 11:40:00,19.93,19.97,19.93,19.94,96400.0,15.4674,15.4985,15.4674,15.4752,96400.0
2011-09-19 11:45:00,19.94,20.0,19.94,20.0,184600.0,15.4752,15.5218,15.4752,15.5218,184600.0
2011-09-19 11:50:00,20.0,20.0,19.97,19.98,116400.0,15.5218,15.5218,15.4985,15.5062,116400.0
2011-09-19 11:55:00,19.98,19.99,19.95,19.97,131400.0,15.5062,15.514,15.483,15.4985,131400.0
2011-09-19 12:00:00,19.97,19.99,19.96,19.98,83200.0,15.4985,15.514,15.4907,15.5062,83200.0
2011-09-19 12:05:00,19.99,20.0,19.95,19.97,86200.0,15.514,15.5218,15.483,15.4985,86200.0
2011-09-19 12:10:00,19.98,19.98,19.92,19.95,93000.0,15.5062,15.5062,15.4597,15.483,93000.0
2011-09-19 12:15:00,19.95,19.96,19.9,19.92,85200.0,15.483,15.4907,15.4442,15.4597,85200.0
2011-09-19 12:20:00,19.92,19.93,19.9,19.92,67600.0,15.4597,15.4674,15.4442,15.4597,67600.0
2011-09-19 12:25:00,19.92,19.93,19.91,19.92,47800.0,15.4597,15.4674,15.4519,15.4597,47800.0
2011-09-19 12:30:00,19.92,19.93,19.9,19.92,100600.0,15.4597,15.4674,15.4442,15.4597,100600.0
2011-09-19 12:35:00,19.93,19.93,19.91,19.92,86200.0,15.4674,15.4674,15.4519,15.4597,86200.0
2011-09-19 12:40:00,19.92,19.96,19.92,19.96,76200.0,15.4597,15.4907,15.4597,15.4907,76200.0
2011-09-19 12:45:00,19.96,19.97,19.9,19.92,77800.0,15.4907,15.4985,15.4442,15.4597,77800.0
2011-09-19 12:50:00,19.91,19.96,19.9,19.95,431600.0,15.4519,15.4907,15.4442,15.483,431600.0
2011-09-19 12:55:00,19.94,19.96,19.92,19.95,208200.0,15.4752,15.4907,15.4597,15.483,208200.0
2011-09-19 13:00:00,19.94,19.95,19.91,19.93,156000.0,15.4752,15.483,15.4519,15.4674,156000.0
2011-09-19 13:05:00,19.93,19.97,19.92,19.95,113200.0,15.4674,15.4985,15.4597,15.483,113200.0
2011-09-19 13:10:00,19.95,19.95,19.88,19.89,106400.0,15.483,15.483,15.4286,15.4364,106400.0
2011-09-19 13:15:00,19.89,19.92,19.86,19.91,144600.0,15.4364,15.4597,15.4131,15.4519,144600.0
2011-09-19 13:20:00,19.91,19.95,19.9,19.95,71600.0,15.4519,15.483,15.4442,15.483,71600.0
2011-09-19 13:25:00,19.95,19.97,19.92,19.96,111800.0,15.483,15.4985,15.4597,15.4907,111800.0
2011-09-19 13:30:00,19.96,19.97,19.93,19.93,82400.0,15.4907,15.4985,15.4674,15.4674,82400.0
2011-09-19 13:35:00,19.94,19.98,19.94,19.97,105800.0,15.4752,15.5062,15.4752,15.4985,105800.0
2011-09-19 13:40:00,19.97,20.0,19.97,20.0,126200.0,15.4985,15.5218,15.4985,15.5218,126200.0
2011-09-19 13:45:00,20.0,20.07,19.99,20.07,599600.0,15.5218,15.5761,15.514,15.5761,599600.0
2011-09-19 13:50:00,20.07,20.07,20.05,20.07,101800.0,15.5761,15.5761,15.5606,15.5761,101800.0
2011-09-19 13:55:00,20.06,20.1,20.06,20.1,157200.0,15.5683,15.5994,15.5683,15.5994,157200.0
2011-09-19 14:00:00,20.1,20.1,20.07,20.08,287800.0,15.5994,15.5994,15.5761,15.5839,287800.0
2011-09-19 14:05:00,20.08,20.15,20.08,20.12,259000.0,15.5839,15.6382,15.5839,15.6149,259000.0
2011-09-19 14:10:00,20.12,20.17,20.11,20.16,183000.0,15.6149,15.6537,15.6071,15.6459,183000.0
2011-09-19 14:15:00,20.16,20.2,20.14,20.2,243600.0,15.6459,15.677,15.6304,15.677,243600.0
2011-09-19 14:20:00,20.2,20.22,20.18,20.22,252400.0,15.677,15.6925,15.6615,15.6925,252400.0
2011-09-19 14:25:00,20.22,20.25,20.21,20.24,336400.0,15.6925,15.7158,15.6847,15.708,336400.0
2011-09-19 14:30:00,20.24,20.25,20.23,20.24,243400.0,15.708,15.7158,15.7003,15.708,243400.0
2011-09-19 14:35:00,20.23,20.28,20.23,20.28,148400.0,15.7003,15.7391,15.7003,15.7391,148400.0
2011-09-19 14:40:00,20.29,20.33,20.25,20.3,226800.0,15.7468,15.7779,15.7158,15.7546,226800.0
2011-09-19 14:45:00,20.3,20.34,20.3,20.34,343000.0,15.7546,15.7856,15.7546,15.7856,343000.0
2011-09-19 14:50:00,20.34,20.39,20.33,20.33,334600.0,15.7856,15.8244,15.7779,15.7779,334600.0
2011-09-19 14:55:00,20.34,20.34,20.27,20.28,390200.0,15.7856,15.7856,15.7313,15.7391,390200.0
2011-09-19 15:00:00,20.28,20.31,20.26,20.26,225600.0,15.7391,15.7624,15.7235,15.7235,225600.0
2011-09-19 15:05:00,20.27,20.27,20.24,20.25,211400.0,15.7313,15.7313,15.708,15.7158,211400.0
2011-09-19 15:10:00,20.25,20.35,20.24,20.32,506600.0,15.7158,15.7934,15.708,15.7701,506600.0
2011-09-19 15:15:00,20.32,20.42,20.31,20.38,402400.0,15.7701,15.8477,15.7624,15.8167,402400.0
2011-09-19 15:20:00,20.38,20.53,20.38,20.51,695600.0,15.8167,15.9331,15.8167,15.9176,695600.0
2011-09-19 15:25:00,20.51,20.53,20.42,20.52,523200.0,15.9176,15.9331,15.8477,15.9253,523200.0
2011-09-19 15:30:00,20.52,20.6,20.52,20.56,566200.0,15.9253,15.9874,15.9253,15.9564,566200.0
2011-09-19 15:35:00,20.57,20.67,20.55,20.66,666600.0,15.9641,16.0417,15.9486,16.034,666600.0
2011-09-19 15:40:00,20.66,20.7,20.63,20.7,881600.0,16.034,16.065,16.0107,16.065,881600.0
2011-09-19 15:45:00,20.7,20.71,20.62,20.64,919200.0,16.065,16.0728,16.0029,16.0185,919200.0
2011-09-19 15:50:00,20.64,20.65,20.58,20.6,1165400.0,16.0185,16.0262,15.9719,15.9874,1165400.0
2011-09-19 15:55:00,20.6,20.65,20.55,20.58,1409200.0,15.9874,16.0262,15.9486,15.9719,1409200.0
2011-09-20 09:30:00,20.58,20.58,20.39,20.39,682200.0,15.9719,15.9719,15.8244,15.8244,682200.0
2011-09-20 09:35:00,20.39,20.4,20.23,20.32,365400.0,15.8244,15.8322,15.7003,15.7701,365400.0
2011-09-20 09:40:00,20.31,20.33,20.25,20.28,246200.0,15.7624,15.7779,15.7158,15.7391,246200.0
2011-09-20 09:45:00,20.28,20.36,20.22,20.36,349800.0,15.7391,15.8012,15.6925,15.8012,349800.0
2011-09-20 09:50:00,20.36,20.36,20.29,20.35,221400.0,15.8012,15.8012,15.7468,15.7934,221400.0
2011-09-20 09:55:00,20.35,20.53,20.35,20.5,379000.0,15.7934,15.9331,15.7934,15.9098,379000.0
2011-09-20 10:00:00,20.5,20.58,20.48,20.53,395200.0,15.9098,15.9719,15.8943,15.9331,395200.0
2011-09-20 10:05:00,20.54,20.6,20.5,20.5,238400.0,15.9409,15.9874,15.9098,15.9098,238400.0
2011-09-20 10:10:00,20.5,20.6,20.45,20.6,190400.0,15.9098,15.9874,15.871,15.9874,190400.0
2011-09-20 10:15:00,20.6,20.67,20.56,20.67,226000.0,15.9874,16.0417,15.9564,16.0417,226000.0
2011-09-20 10:20:00,20.67,20.77,20.63,20.77,293800.0,16.0417,16.1194,16.0107,16.1194,293800.0
2011-09-20 10:25:00,20.77,20.83,20.73,20.8,320400.0,16.1194,16.1659,16.0883,16.1426,320400.0
2011-09-20 10:30:00,20.8,20.83,20.78,20.79,222600.0,16.1426,16.1659,16.1271,16.1349,222600.0
2011-09-20 10:35:00,20.79,20.9,20.79,20.89,379800.0,16.1349,16.2202,16.1349,16.2125,379800.0
2011-09-20 10:40:00,20.89,20.97,20.88,20.97,328600.0,16.2125,16.2746,16.2047,16.2746,328600.0
2011-09-20 10:45:00,20.98,21.0,20.94,20.98,344800.0,16.2823,16.2979,16.2513,16.2823,344800.0
2011-09-20 10:50:00,20.98,21.0,20.93,20.96,358000.0,16.2823,16.2979,16.2435,16.2668,358000.0
2011-09-20 10:55:00,20.96,20.98,20.89,20.98,219000.0,16.2668,16.2823,16.2125,16.2823,219000.0
2011-09-20 11:00:00,20.98,20.99,20.96,20.99,175800.0,16.2823,16.2901,16.2668,16.2901,175800.0
2011-09-20 11:05:00,20.99,20.99,20.91,20.94,225800.0,16.2901,16.2901,16.228,16.2513,225800.0
2011-09-20 11:10:00,20.95,20.99,20.95,20.99,173200.0,16.2591,16.2901,16.2591,16.2901,173200.0
2011-09-20 11:15:00,20.99,21.0,20.98,20.99,195400.0,16.2901,16.2979,16.2823,16.2901,195400.0
2011-09-20 11:20:00,20.99,20.99,20.93,20.95,175200.0,16.2901,16.2901,16.2435,16.2591,175200.0
2011-09-20 11:25:00,20.95,20.99,20.93,20.99,211600.0,16.2591,16.2901,16.2435,16.2901,211600.0
2011-09-20 11:30:00,20.98,20.99,20.91,20.95,170600.0,16.2823,16.2901,16.228,16.2591,170600.0
2011-09-20 11:35:00,20.95,20.98,20.93,20.97,118200.0,16.2591,16.2823,16.2435,16.2746,118200.0
2011-09-20 11:40:00,20.97,20.99,20.96,20.98,125200.0,16.2746,16.2901,16.2668,16.2823,125200.0
2011-09-20 11:45:00,20.98,20.99,20.96,20.97,145000.0,16.2823,16.2901,16.2668,16.2746,145000.0
2011-09-20 11:50:00,20.98,20.98,20.96,20.96,135200.0,16.2823,16.2823,16.2668,16.2668,135200.0
2011-09-20 11:55:00,20.96,21.0,20.96,20.98,175000.0,16.2668,16.2979,16.2668,16.2823,175000.0
2011-09-20 12:00:00,20.98,20.98,20.93,20.93,170800.0,16.2823,16.2823,16.2435,16.2435,170800.0
2011-09-20 12:05:00,20.93,20.93,20.87,20.88,209800.0,16.2435,16.2435,16.197,16.2047,209800.0
2011-09-20 12:10:00,20.88,20.88,20.83,20.84,129400.0,16.2047,16.2047,16.1659,16.1737,129400.0
2011-09-20 12:15:00,20.83,20.88,20.83,20.86,113200.0,16.1659,16.2047,16.1659,16.1892,113200.0
2011-09-20 12:20:00,20.86,20.93,20.86,20.92,121400.0,16.1892,16.2435,16.1892,16.2358,121400.0
2011-09-20 12:25:00,20.91,20.93,20.91,20.92,54600.0,16.228,16.2435,16.228,16.2358,54600.0
2011-09-20 12:30:00,20.91,20.93,20.88,20.93,101600.0,16.228,16.2435,16.2047,16.2435,101600.0
2011-09-20 12:35:00,20.93,20.93,20.88,20.89,82800.0,16.2435,16.2435,16.2047,16.2125,82800.0
2011-09-20 12:40:00,20.9,20.9,20.85,20.86,112000.0,16.2202,16.2202,16.1814,16.1892,112000.0
2011-09-20 12:45:00,20.86,20.91,20.86,20.9,115400.0,16.1892,16.228,16.1892,16.2202,115400.0
2011-09-20 12:50:00,20.9,20.97,20.89,20.96,170800.0,16.2202,16.2746,16.2125,16.2668,170800.0
2011-09-20 12:55:00,20.96,20.98,20.94,20.96,76200.0,16.2668,16.2823,16.2513,16.2668,76200.0
2011-09-20 13:00:00,20.96,20.98,20.95,20.95,249000.0,16.2668,16.2823,16.2591,16.2591,249000.0
2011-09-20 13:05:00,20.95,20.95,20.9,20.92,188000.0,16.2591,16.2591,16.2202,16.2358,188000.0
2011-09-20 13:10:00,20.93,20.93,20.89,20.91,212600.0,16.2435,16.2435,16.2125,16.228,212600.0
2011-09-20 13:15:00,20.92,20.92,20.85,20.86,162800.0,16.2358,16.2358,16.1814,16.1892,162800.0
2011-09-20 13:20:00,20.86,20.87,20.82,20.86,211600.0,16.1892,16.197,16.1582,16.1892,211600.0
2011-09-20 13:25:00,20.87,20.92,20.85,20.92,143000.0,16.197,16.2358,16.1814,16.2358,143000.0
2011-09-20 13:30:00,20.91,20.92,20.87,20.89,140600.0,16.228,16.2358,16.197,16.2125,140600.0
2011-09-20 13:35:00,20.89,20.9,20.86,20.86,108800.0,16.2125,16.2202,16.1892,16.1892,108800.0
2011-09-20 13:40:00,20.86,20.86,20.83,20.85,100800.0,16.1892,16.1892,16.1659,16.1814,100800.0
2011-09-20 13:45:00,20.85,20.92,20.83,20.91,166200.0,16.1814,16.2358,16.1659,16.228,166200.0
2011-09-20 13:50:00,20.91,20.92,20.89,20.92,113000.0,16.228,16.2358,16.2125,16.2358,113000.0
2011-09-20 13:55:00,20.92,20.93,20.88,20.91,159000.0,16.2358,16.2435,16.2047,16.228,159000.0
2011-09-20 14:00:00,20.91,20.93,20.85,20.89,219000.0,16.228,16.2435,16.1814,16.2125,219000.0
2011-09-20 14:05:00,20.89,20.93,20.88,20.92,249600.0,16.2125,16.2435,16.2047,16.2358,249600.0
2011-09-20 14:10:00,20.92,20.94,20.9,20.93,144400.0,16.2358,16.2513,16.2202,16.2435,144400.0
2011-09-20 14:15:00,20.93,20.95,20.92,20.94,142600.0,16.2435,16.2591,16.2358,16.2513,142600.0
2011-09-20 14:20:00,20.94,20.95,20.91,20.92,112000.0,16.2513,16.2591,16.228,16.2358,112000.0
2011-09-20 14:25:00,20.92,20.93,20.9,20.92,123600.0,16.2358,16.2435,16.2202,16.2358,123600.0
2011-09-20 14:30:00,20.92,20.93,20.85,20.86,201400.0,16.2358,16.2435,16.1814,16.1892,201400.0
2011-09-20 14:35:00,20.86,20.86,20.79,20.8,202800.0,16.1892,16.1892,16.1349,16.1426,202800.0
2011-09-20 14:40:00,20.81,20.81,20.75,20.78,183600.0,16.1504,16.1504,16.1038,16.1271,183600.0
2011-09-20 14:45:00,20.78,20.79,20.73,20.75,268400.0,16.1271,16.1349,16.0883,16.1038,268400.0
2011-09-20 14:50:00,20.75,20.78,20.73,20.78,169600.0,16.1038,16.1271,16.0883,16.1271,169600.0
2011-09-20 14:55:00,20.78,20.83,20.77,20.8,160000.0,16.1271,16.1659,16.1194,16.1426,160000.0
2011-09-20 15:00:00,20.79,20.81,20.72,20.72,189800.0,16.1349,16.1504,16.0806,16.0806,189800.0
2011-09-20 15:05:00,20.72,20.72,20.64,20.65,264200.0,16.0806,16.0806,16.0185,16.0262,264200.0
2011-09-20 15:10:00,20.65,20.73,20.65,20.71,199200.0,16.0262,16.0883,16.0262,16.0728,199200.0
2011-09-20 15:15:00,20.7,20.72,20.62,20.62,256200.0,16.065,16.0806,16.0029,16.0029,256200.0
2011-09-20 15:20:00,20.61,20.64,20.59,20.59,203400.0,15.9952,16.0185,15.9797,15.9797,203400.0
2011-09-20 15:25:00,20.59,20.6,20.55,20.55,308400.0,15.9797,15.9874,15.9486,15.9486,308400.0
2011-09-20 15:30:00,20.55,20.61,20.53,20.61,272000.0,15.9486,15.9952,15.9331,15.9952,272000.0
2011-09-20 15:35:00,20.61,20.67,20.58,20.67,250800.0,15.9952,16.0417,15.9719,16.0417,250800.0
2011-09-20 15:40:00,20.67,20.69,20.6,20.61,234400.0,16.0417,16.0573,15.9874,15.9952,234400.0
2011-09-20 15:45:00,20.61,20.61,20.53,20.57,362600.0,15.9952,15.9952,15.9331,15.9641,362600.0
2011-09-20 15:50:00,20.56,20.58,20.53,20.57,400200.0,15.9564,15.9719,15.9331,15.9641,400200.0
2011-09-20 15:55:00,20.56,20.58,20.53,20.55,706000.0,15.9564,15.9719,15.9331,15.9486,706000.0
2011-09-21 09:30:00,20.5,20.7,20.5,20.66,318600.0,15.9098,16.065,15.9098,16.034,318600.0
2011-09-21 09:35:00,20.67,20.75,20.66,20.68,117400.0,16.0417,16.1038,16.034,16.0495,117400.0
2011-09-21 09:40:00,20.67,20.73,20.62,20.65,67800.0,16.0417,16.0883,16.0029,16.0262,67800.0
2011-09-21 09:45:00,20.65,20.74,20.64,20.67,215000.0,16.0262,16.0961,16.0185,16.0417,215000.0
2011-09-21 09:50:00,20.65,20.71,20.62,20.7,134800.0,16.0262,16.0728,16.0029,16.065,134800.0
2011-09-21 09:55:00,20.7,20.72,20.64,20.66,153200.0,16.065,16.0806,16.0185,16.034,153200.0
2011-09-21 10:00:00,20.67,20.71,20.62,20.68,188200.0,16.0417,16.0728,16.0029,16.0495,188200.0
2011-09-21 10:05:00,20.68,20.71,20.5,20.5,377000.0,16.0495,16.0728,15.9098,15.9098,377000.0
2011-09-21 10:10:00,20.5,20.56,20.5,20.53,293800.0,15.9098,15.9564,15.9098,15.9331,293800.0
2011-09-21 10:15:00,20.54,20.61,20.52,20.55,136200.0,15.9409,15.9952,15.9253,15.9486,136200.0
2011-09-21 10:20:00,20.55,20.59,20.5,20.55,174200.0,15.9486,15.9797,15.9098,15.9486,174200.0
2011-09-21 10:25:00,20.55,20.56,20.47,20.48,192000.0,15.9486,15.9564,15.8865,15.8943,192000.0
2011-09-21 10:30:00,20.49,20.54,20.41,20.42,196600.0,15.902,15.9409,15.84,15.8477,196600.0
2011-09-21 10:35:00,20.43,20.43,20.35,20.38,121800.0,15.8555,15.8555,15.7934,15.8167,121800.0
2011-09-21 10:40:00,20.39,20.46,20.37,20.43,160400.0,15.8244,15.8788,15.8089,15.8555,160400.0
2011-09-21 10:45:00,20.43,20.47,20.36,20.38,138800.0,15.8555,15.8865,15.8012,15.8167,138800.0
2011-09-21 10:50:00,20.37,20.38,20.35,20.35,142000.0,15.8089,15.8167,15.7934,15.7934,142000.0
2011-09-21 10:55:00,20.35,20.39,20.32,20.39,157800.0,15.7934,15.8244,15.7701,15.8244,157800.0
2011-09-21 11:00:00,20.39,20.42,20.36,20.37,153800.0,15.8244,15.8477,15.8012,15.8089,153800.0
2011-09-21 11:05:00,20.36,20.38,20.31,20.33,129800.0,15.8012,15.8167,15.7624,15.7779,129800.0
2011-09-21 11:10:00,20.33,20.36,20.31,20.31,204000.0,15.7779,15.8012,15.7624,15.7624,204000.0
2011-09-21 11:15:00,20.3,20.32,20.28,20.31,230600.0,15.7546,15.7701,15.7391,15.7624,230600.0
2011-09-21 11:20:00,20.3,20.33,20.27,20.3,145400.0,15.7546,15.7779,15.7313,15.7546,145400.0
2011-09-21 11:25:00,20.3,20.36,20.3,20.34,116400.0,15.7546,15.8012,15.7546,15.7856,116400.0
2011-09-21 11:30:00,20.34,20.36,20.31,20.35,220200.0,15.7856,15.8012,15.7624,15.7934,220200.0
2011-09-21 11:35:00,20.35,20.41,20.35,20.38,176400.0,15.7934,15.84,15.7934,15.8167,176400.0
2011-09-21 11:40:00,20.38,20.41,20.34,20.34,159200.0,15.8167,15.84,15.7856,15.7856,159200.0
2011-09-21 11:45:00,20.34,20.36,20.33,20.35,145800.0,15.7856,15.8012,15.7779,15.7934,145800.0
2011-09-21 11:50:00,20.35,20.39,20.34,20.39,78200.0,15.7934,15.8244,15.7856,15.8244,78200.0
2011-09-21 11:55:00,20.38,20.39,20.33,20.36,230000.0,15.8167,15.8244,15.7779,15.8012,230000.0
2011-09-21 12:00:00,20.36,20.4,20.35,20.4,142400.0,15.8012,15.8322,15.7934,15.8322,142400.0
2011-09-21 12:05:00,20.4,20.4,20.34,20.34,106000.0,15.8322,15.8322,15.7856,15.7856,106000.0
2011-09-21 12:10:00,20.34,20.39,20.33,20.38,132800.0,15.7856,15.8244,15.7779,15.8167,132800.0
2011-09-21 12:15:00,20.39,20.42,20.37,20.4,87400.0,15.8244,15.8477,15.8089,15.8322,87400.0
2011-09-21 12:20:00,20.4,20.41,20.38,20.38,121800.0,15.8322,15.84,15.8167,15.8167,121800.0
2011-09-21 12:25:00,20.38,20.38,20.3,20.33,527200.0,15.8167,15.8167,15.7546,15.7779,527200.0
2011-09-21 12:30:00,20.33,20.39,20.3,20.34,274400.0,15.7779,15.8244,15.7546,15.7856,274400.0
2011-09-21 12:35:00,20.34,20.43,20.34,20.4,107600.0,15.7856,15.8555,15.7856,15.8322,107600.0
2011-09-21 12:40:00,20.4,20.45,20.39,20.45,112000.0,15.8322,15.871,15.8244,15.871,112000.0
2011-09-21 12:45:00,20.45,20.45,20.35,20.36,183800.0,15.871,15.871,15.7934,15.8012,183800.0
2011-09-21 12:50:00,20.36,20.38,20.32,20.36,145200.0,15.8012,15.8167,15.7701,15.8012,145200.0
2011-09-21 12:55:00,20.35,20.4,20.35,20.4,103000.0,15.7934,15.8322,15.7934,15.8322,103000.0
2011-09-21 13:00:00,20.4,20.42,20.34,20.37,173600.0,15.8322,15.8477,15.7856,15.8089,173600.0
2011-09-21 13:05:00,20.39,20.46,20.37,20.45,76600.0,15.8244,15.8788,15.8089,15.871,76600.0
2011-09-21 13:10:00,20.44,20.45,20.4,20.44,61400.0,15.8632,15.871,15.8322,15.8632,61400.0
2011-09-21 13:15:00,20.44,20.49,20.42,20.45,101200.0,15.8632,15.902,15.8477,15.871,101200.0
2011-09-21 13:20:00,20.43,20.47,20.43,20.47,40200.0,15.8555,15.8865,15.8555,15.8865,40200.0
2011-09-21 13:25:00,20.47,20.49,20.46,20.49,46400.0,15.8865,15.902,15.8788,15.902,46400.0
2011-09-21 13:30:00,20.49,20.52,20.48,20.5,87400.0,15.902,15.9253,15.8943,15.9098,87400.0
2011-09-21 13:35:00,20.5,20.52,20.43,20.46,64200.0,15.9098,15.9253,15.8555,15.8788,64200.0
2011-09-21 13:40:00,20.45,20.5,20.45,20.48,50000.0,15.871,15.9098,15.871,15.8943,50000.0
2011-09-21 13:45:00,20.48,20.5,20.46,20.46,41600.0,15.8943,15.9098,15.8788,15.8788,41600.0
2011-09-21 13:50:00,20.46,20.51,20.45,20.5,64600.0,15.8788,15.9176,15.871,15.9098,64600.0
2011-09-21 13:55:00,20.5,20.5,20.43,20.44,118200.0,15.9098,15.9098,15.8555,15.8632,118200.0
2011-09-21 14:00:00,20.43,20.5,20.42,20.49,125200.0,15.8555,15.9098,15.8477,15.902,125200.0
2011-09-21 14:05:00,20.5,20.51,20.45,20.51,254400.0,15.9098,15.9176,15.871,15.9176,254400.0
2011-09-21 14:10:00,20.52,20.54,20.49,20.5,108000.0,15.9253,15.9409,15.902,15.9098,108000.0
2011-09-21 14:15:00,20.52,20.53,20.49,20.52,76600.0,15.9253,15.9331,15.902,15.9253,76600.0
2011-09-21 14:20:00,20.52,20.6,20.36,20.43,227800.0,15.9253,15.9874,15.8012,15.8555,227800.0
2011-09-21 14:25:00,20.43,20.47,20.25,20.43,457200.0,15.8555,15.8865,15.7158,15.8555,457200.0
2011-09-21 14:30:00,20.42,20.49,20.39,20.4,123200.0,15.8477,15.902,15.8244,15.8322,123200.0
2011-09-21 14:35:00,20.4,20.4,20.18,20.26,408600.0,15.8322,15.8322,15.6615,15.7235,408600.0
2011-09-21 14:40:00,20.26,20.3,20.2,20.25,266400.0,15.7235,15.7546,15.677,15.7158,266400.0
2011-09-21 14:45:00,20.25,20.35,20.24,20.34,331600.0,15.7158,15.7934,15.708,15.7856,331600.0
2011-09-21 14:50:00,20.34,20.39,20.33,20.38,204800.0,15.7856,15.8244,15.7779,15.8167,204800.0
2011-09-21 14:55:00,20.37,20.39,20.31,20.32,125400.0,15.8089,15.8244,15.7624,15.7701,125400.0
2011-09-21 15:00:00,20.32,20.42,20.29,20.41,195400.0,15.7701,15.8477,15.7468,15.84,195400.0
2011-09-21 15:05:00,20.41,20.45,20.39,20.45,143200.0,15.84,15.871,15.8244,15.871,143200.0
2011-09-21 15:10:00,20.45,20.49,20.42,20.43,229000.0,15.871,15.902,15.8477,15.8555,229000.0
2011-09-21 15:15:00,20.43,20.45,20.38,20.43,304400.0,15.8555,15.871,15.8167,15.8555,304400.0
2011-09-21 15:20:00,20.43,20.47,20.35,20.38,157200.0,15.8555,15.8865,15.7934,15.8167,157200.0
2011-09-21 15:25:00,20.38,20.39,20.32,20.35,218400.0,15.8167,15.8244,15.7701,15.7934,218400.0
2011-09-21 15:30:00,20.35,20.39,20.25,20.27,225800.0,15.7934,15.8244,15.7158,15.7313,225800.0
2011-09-21 15:35:00,20.26,20.28,20.15,20.18,333400.0,15.7235,15.7391,15.6382,15.6615,333400.0
2011-09-21 15:40:00,20.18,20.18,20.11,20.13,455400.0,15.6615,15.6615,15.6071,15.6227,455400.0
2011-09-21 15:45:00,20.13,20.16,20.09,20.09,413200.0,15.6227,15.6459,15.5916,15.5916,413200.0
2011-09-21 15:50:00,20.09,20.09,20.02,20.02,570200.0,15.5916,15.5916,15.5373,15.5373,570200.0
2011-09-21 15:55:00,20.03,20.05,19.93,19.95,752600.0,15.545,15.5606,15.4674,15.483,752600.0
2011-09-22 09:30:00,19.5,19.5,19.14,19.14,478000.0,15.1337,15.1337,14.8543,14.8543,478000.0
2011-09-22 09:35:00,19.14,19.4,19.13,19.38,213000.0,14.8543,15.0561,14.8466,15.0406,213000.0
2011-09-22 09:40:00,19.38,19.43,19.36,19.39,267000.0,15.0406,15.0794,15.0251,15.0484,267000.0
2011-09-22 09:45:00,19.4,19.4,19.27,19.27,219600.0,15.0561,15.0561,14.9552,14.9552,219600.0
2011-09-22 09:50:00,19.27,19.33,19.21,19.32,335200.0,14.9552,15.0018,14.9087,14.994,335200.0
2011-09-22 09:55:00,19.32,19.32,19.2,19.21,314200.0,14.994,14.994,14.9009,14.9087,314200.0
2011-09-22 10:00:00,19.21,19.3,19.21,19.28,385800.0,14.9087,14.9785,14.9087,14.963,385800.0
2011-09-22 10:05:00,19.28,19.36,19.25,19.33,384600.0,14.963,15.0251,14.9397,15.0018,384600.0
2011-09-22 10:10:00,19.34,19.4,19.32,19.35,267200.0,15.0095,15.0561,14.994,15.0173,267200.0
2011-09-22 10:15:00,19.35,19.56,19.34,19.56,287600.0,15.0173,15.1803,15.0095,15.1803,287600.0
2011-09-22 10:20:00,19.56,19.71,19.56,19.61,327600.0,15.1803,15.2967,15.1803,15.2191,327600.0
2011-09-22 10:25:00,19.61,19.61,19.51,19.53,236400.0,15.2191,15.2191,15.1415,15.157,236400.0
2011-09-22 10:30:00,19.54,19.64,19.48,19.6,233600.0,15.1648,15.2424,15.1182,15.2113,233600.0
2011-09-22 10:35:00,19.61,19.65,19.57,19.57,188800.0,15.2191,15.2501,15.188,15.188,188800.0
2011-09-22 10:40:00,19.57,19.64,19.52,19.64,159400.0,15.188,15.2424,15.1492,15.2424,159400.0
2011-09-22 10:45:00,19.64,19.71,19.61,19.63,190000.0,15.2424,15.2967,15.2191,15.2346,190000.0
2011-09-22 10:50:00,19.63,19.63,19.49,19.52,220000.0,15.2346,15.2346,15.126,15.1492,220000.0
2011-09-22 10:55:00,19.52,19.61,19.5,19.54,195600.0,15.1492,15.2191,15.1337,15.1648,195600.0
2011-09-22 11:00:00,19.53,19.59,19.51,19.54,166400.0,15.157,15.2036,15.1415,15.1648,166400.0
2011-09-22 11:05:00,19.54,19.56,19.49,19.49,170000.0,15.1648,15.1803,15.126,15.126,170000.0
2011-09-22 11:10:00,19.49,19.55,19.4,19.41,511200.0,15.126,15.1725,15.0561,15.0639,511200.0
2011-09-22 11:15:00,19.41,19.43,19.38,19.41,397000.0,15.0639,15.0794,15.0406,15.0639,397000.0
2011-09-22 11:20:00,19.42,19.44,19.38,19.42,254000.0,15.0716,15.0872,15.0406,15.0716,254000.0
2011-09-22 11:25:00,19.41,19.42,19.32,19.35,189000.0,15.0639,15.0716,14.994,15.0173,189000.0
2011-09-22 11:30:00,19.35,19.38,19.3,19.35,349400.0,15.0173,15.0406,14.9785,15.0173,349400.0
2011-09-22 11:35:00,19.34,19.38,19.31,19.33,269000.0,15.0095,15.0406,14.9863,15.0018,269000.0
2011-09-22 11:40:00,19.33,19.33,19.26,19.31,231800.0,15.0018,15.0018,14.9475,14.9863,231800.0
2011-09-22 11:45:00,19.32,19.4,19.32,19.34,237000.0,14.994,15.0561,14.994,15.0095,237000.0
2011-09-22 11:50:00,19.34,19.41,19.32,19.32,157600.0,15.0095,15.0639,14.994,14.994,157600.0
2011-09-22 11:55:00,19.31,19.36,19.28,19.28,78600.0,14.9863,15.0251,14.963,14.963,78600.0
2011-09-22 12:00:00,19.28,19.32,19.16,19.17,291600.0,14.963,14.994,14.8699,14.8776,291600.0
2011-09-22 12:05:00,19.17,19.23,19.16,19.18,195800.0,14.8776,14.9242,14.8699,14.8854,195800.0
2011-09-22 12:10:00,19.18,19.23,19.17,19.19,119000.0,14.8854,14.9242,14.8776,14.8931,119000.0
2011-09-22 12:15:00,19.2,19.23,19.16,19.21,139000.0,14.9009,14.9242,14.8699,14.9087,139000.0
2011-09-22 12:20:00,19.21,19.22,19.17,19.18,198600.0,14.9087,14.9164,14.8776,14.8854,198600.0
2011-09-22 12:25:00,19.18,19.27,19.18,19.2,110400.0,14.8854,14.9552,14.8854,14.9009,110400.0
2011-09-22 12:30:00,19.2,19.26,19.19,19.22,114000.0,14.9009,14.9475,14.8931,14.9164,114000.0
2011-09-22 12:35:00,19.21,19.26,19.2,19.25,159600.0,14.9087,14.9475,14.9009,14.9397,159600.0
2011-09-22 12:40:00,19.25,19.29,19.24,19.25,107600.0,14.9397,14.9707,14.9319,14.9397,107600.0
2011-09-22 12:45:00,19.25,19.33,19.25,19.32,125000.0,14.9397,15.0018,14.9397,14.994,125000.0
2011-09-22 12:50:00,19.32,19.34,19.29,19.32,112800.0,14.994,15.0095,14.9707,14.994,112800.0
2011-09-22 12:55:00,19.31,19.35,19.3,19.32,182400.0,14.9863,15.0173,14.9785,14.994,182400.0
2011-09-22 13:00:00,19.32,19.34,19.3,19.32,212800.0,14.994,15.0095,14.9785,14.994,212800.0
2011-09-22 13:05:00,19.32,19.35,19.25,19.26,150000.0,14.994,15.0173,14.9397,14.9475,150000.0
2011-09-22 13:10:00,19.25,19.29,19.25,19.28,62200.0,14.9397,14.9707,14.9397,14.963,62200.0
2011-09-22 13:15:00,19.27,19.29,19.24,19.28,73800.0,14.9552,14.9707,14.9319,14.963,73800.0
2011-09-22 13:20:00,19.28,19.28,19.21,19.21,139400.0,14.963,14.963,14.9087,14.9087,139400.0
2011-09-22 13:25:00,19.21,19.3,19.19,19.25,141200.0,14.9087,14.9785,14.8931,14.9397,141200.0
2011-09-22 13:30:00,19.26,19.28,19.22,19.25,194200.0,14.9475,14.963,14.9164,14.9397,194200.0
2011-09-22 13:35:00,19.25,19.26,19.16,19.21,165800.0,14.9397,14.9475,14.8699,14.9087,165800.0
2011-09-22 13:40:00,19.21,19.27,19.18,19.21,134600.0,14.9087,14.9552,14.8854,14.9087,134600.0
2011-09-22 13:45:00,19.21,19.22,19.14,19.15,157600.0,14.9087,14.9164,14.8543,14.8621,157600.0
2011-09-22 13:50:00,19.15,19.2,19.14,19.15,208800.0,14.8621,14.9009,14.8543,14.8621,208800.0
2011-09-22 13:55:00,19.15,19.17,19.02,19.02,281000.0,14.8621,14.8776,14.7612,14.7612,281000.0
2011-09-22 14:00:00,19.02,19.05,18.94,18.99,419800.0,14.7612,14.7845,14.6991,14.7379,419800.0
2011-09-22 14:05:00,18.98,19.0,18.93,18.98,245600.0,14.7302,14.7457,14.6914,14.7302,245600.0
2011-09-22 14:10:00,18.97,19.07,18.96,19.04,212400.0,14.7224,14.8,14.7146,14.7767,212400.0
2011-09-22 14:15:00,19.04,19.05,18.95,18.99,226600.0,14.7767,14.7845,14.7069,14.7379,226600.0
2011-09-22 14:20:00,18.99,19.22,18.99,19.16,468600.0,14.7379,14.9164,14.7379,14.8699,468600.0
2011-09-22 14:25:00,19.17,19.24,19.09,19.14,464200.0,14.8776,14.9319,14.8155,14.8543,464200.0
2011-09-22 14:30:00,19.14,19.18,19.03,19.08,334400.0,14.8543,14.8854,14.769,14.8078,334400.0
2011-09-22 14:35:00,19.06,19.12,19.0,19.04,136600.0,14.7922,14.8388,14.7457,14.7767,136600.0
2011-09-22 14:40:00,19.04,19.22,19.02,19.14,399200.0,14.7767,14.9164,14.7612,14.8543,399200.0
2011-09-22 14:45:00,19.14,19.23,19.13,19.16,195800.0,14.8543,14.9242,14.8466,14.8699,195800.0
2011-09-22 14:50:00,19.17,19.19,19.13,19.15,94000.0,14.8776,14.8931,14.8466,14.8621,94000.0
2011-09-22 14:55:00,19.16,19.18,19.06,19.06,137600.0,14.8699,14.8854,14.7922,14.7922,137600.0
2011-09-22 15:00:00,19.06,19.09,19.03,19.04,136000.0,14.7922,14.8155,14.769,14.7767,136000.0
2011-09-22 15:05:00,19.04,19.08,19.0,19.08,180200.0,14.7767,14.8078,14.7457,14.8078,180200.0
2011-09-22 15:10:00,19.08,19.13,19.04,19.04,165000.0,14.8078,14.8466,14.7767,14.7767,165000.0
2011-09-22 15:15:00,19.05,19.1,18.98,18.99,252200.0,14.7845,14.8233,14.7302,14.7379,252200.0
2011-09-22 15:20:00,18.99,18.99,18.88,18.91,411200.0,14.7379,14.7379,14.6525,14.6758,411200.0
2011-09-22 15:25:00,18.91,19.0,18.9,19.0,290400.0,14.6758,14.7457,14.6681,14.7457,290400.0
2011-09-22 15:30:00,19.01,19.14,19.0,19.1,409200.0,14.7534,14.8543,14.7457,14.8233,409200.0
2011-09-22 15:35:00,19.11,19.21,19.08,19.21,500200.0,14.831,14.9087,14.8078,14.9087,500200.0
2011-09-22 15:40:00,19.22,19.27,19.16,19.21,287400.0,14.9164,14.9552,14.8699,14.9087,287400.0
2011-09-22 15:45:00,19.21,19.42,19.18,19.38,612600.0,14.9087,15.0716,14.8854,15.0406,612600.0
2011-09-22 15:50:00,19.38,19.4,19.26,19.27,582200.0,15.0406,15.0561,14.9475,14.9552,582200.0
2011-09-22 15:55:00,19.28,19.4,19.28,19.3,1050600.0,14.963,15.0561,14.963,14.9785,1050600.0
2011-09-23 09:30:00,19.24,19.25,19.0,19.11,344800.0,14.9319,14.9397,14.7457,14.831,344800.0
2011-09-23 09:35:00,19.15,19.25,19.11,19.15,309400.0,14.8621,14.9397,14.831,14.8621,309400.0
2011-09-23 09:40:00,19.16,19.17,19.1,19.1,222600.0,14.8699,14.8776,14.8233,14.8233,222600.0
2011-09-23 09:45:00,19.1,19.2,19.1,19.18,251600.0,14.8233,14.9009,14.8233,14.8854,251600.0
2011-09-23 09:50:00,19.18,19.31,19.13,19.3,560800.0,14.8854,14.9863,14.8466,14.9785,560800.0
2011-09-23 09:55:00,19.3,19.36,19.28,19.28,148400.0,14.9785,15.0251,14.963,14.963,148400.0
2011-09-23 10:00:00,19.28,19.3,19.19,19.24,248200.0,14.963,14.9785,14.8931,14.9319,248200.0
2011-09-23 10:05:00,19.22,19.27,19.17,19.27,177600.0,14.9164,14.9552,14.8776,14.9552,177600.0
2011-09-23 10:10:00,19.27,19.33,19.21,19.23,235000.0,14.9552,15.0018,14.9087,14.9242,235000.0
2011-09-23 10:15:00,19.23,19.25,19.16,19.17,300400.0,14.9242,14.9397,14.8699,14.8776,300400.0
2011-09-23 10:20:00,19.18,19.21,19.16,19.21,149400.0,14.8854,14.9087,14.8699,14.9087,149400.0
2011-09-23 10:25:00,19.22,19.32,19.21,19.29,129400.0,14.9164,14.994,14.9087,14.9707,129400.0
2011-09-23 10:30:00,19.29,19.37,19.27,19.35,136000.0,14.9707,15.0328,14.9552,15.0173,136000.0
2011-09-23 10:35:00,19.35,19.43,19.35,19.42,155600.0,15.0173,15.0794,15.0173,15.0716,155600.0
2011-09-23 10:40:00,19.43,19.47,19.41,19.47,254600.0,15.0794,15.1104,15.0639,15.1104,254600.0
2011-09-23 10:45:00,19.48,19.61,19.46,19.61,185600.0,15.1182,15.2191,15.1027,15.2191,185600.0
2011-09-23 10:50:00,19.61,19.63,19.55,19.6,153000.0,15.2191,15.2346,15.1725,15.2113,153000.0
2011-09-23 10:55:00,19.59,19.62,19.56,19.61,183800.0,15.2036,15.2269,15.1803,15.2191,183800.0
2011-09-23 11:00:00,19.61,19.61,19.5,19.53,118200.0,15.2191,15.2191,15.1337,15.157,118200.0
2011-09-23 11:05:00,19.53,19.66,19.53,19.66,137600.0,15.157,15.2579,15.157,15.2579,137600.0
2011-09-23 11:10:00,19.66,19.7,19.64,19.68,151000.0,15.2579,15.2889,15.2424,15.2734,151000.0
2011-09-23 11:15:00,19.68,19.74,19.65,19.69,205600.0,15.2734,15.32,15.2501,15.2812,205600.0
2011-09-23 11:20:00,19.7,19.73,19.68,19.71,92200.0,15.2889,15.3122,15.2734,15.2967,92200.0
2011-09-23 11:25:00,19.7,19.74,19.65,19.68,222000.0,15.2889,15.32,15.2501,15.2734,222000.0
2011-09-23 11:30:00,19.69,19.71,19.64,19.67,122200.0,15.2812,15.2967,15.2424,15.2657,122200.0
2011-09-23 11:35:00,19.67,19.67,19.59,19.64,97000.0,15.2657,15.2657,15.2036,15.2424,97000.0
2011-09-23 11:40:00,19.64,19.66,19.61,19.61,93000.0,15.2424,15.2579,15.2191,15.2191,93000.0
2011-09-23 11:45:00,19.6,19.65,19.58,19.58,68800.0,15.2113,15.2501,15.1958,15.1958,68800.0
2011-09-23 11:50:00,19.58,19.58,19.53,19.54,134800.0,15.1958,15.1958,15.157,15.1648,134800.0
2011-09-23 11:55:00,19.54,19.58,19.5,19.58,76000.0,15.1648,15.1958,15.1337,15.1958,76000.0
2011-09-23 12:00:00,19.58,19.62,19.58,19.62,97400.0,15.1958,15.2269,15.1958,15.2269,97400.0
2011-09-23 12:05:00,19.63,19.65,19.6,19.64,90800.0,15.2346,15.2501,15.2113,15.2424,90800.0
2011-09-23 12:10:00,19.65,19.65,19.6,19.61,35400.0,15.2501,15.2501,15.2113,15.2191,35400.0
2011-09-23 12:15:00,19.61,19.68,19.61,19.68,70800.0,15.2191,15.2734,15.2191,15.2734,70800.0
2011-09-23 12:20:00,19.67,19.67,19.59,19.59,44200.0,15.2657,15.2657,15.2036,15.2036,44200.0
2011-09-23 12:25:00,19.59,19.6,19.52,19.54,80200.0,15.2036,15.2113,15.1492,15.1648,80200.0
2011-09-23 12:30:00,19.54,19.58,19.53,19.57,62200.0,15.1648,15.1958,15.157,15.188,62200.0
2011-09-23 12:35:00,19.57,19.6,19.52,19.52,47400.0,15.188,15.2113,15.1492,15.1492,47400.0
2011-09-23 12:40:00,19.53,19.53,19.5,19.51,137400.0,15.157,15.157,15.1337,15.1415,137400.0
2011-09-23 12:45:00,19.51,19.64,19.49,19.56,308800.0,15.1415,15.2424,15.126,15.1803,308800.0
2011-09-23 12:50:00,19.56,19.67,19.56,19.61,115200.0,15.1803,15.2657,15.1803,15.2191,115200.0
2011-09-23 12:55:00,19.61,19.61,19.5,19.53,129200.0,15.2191,15.2191,15.1337,15.157,129200.0
2011-09-23 13:00:00,19.53,19.58,19.51,19.55,72000.0,15.157,15.1958,15.1415,15.1725,72000.0
2011-09-23 13:05:00,19.53,19.54,19.49,19.51,171400.0,15.157,15.1648,15.126,15.1415,171400.0
2011-09-23 13:10:00,19.52,19.6,19.5,19.57,137200.0,15.1492,15.2113,15.1337,15.188,137200.0
2011-09-23 13:15:00,19.58,19.6,19.54,19.54,80000.0,15.1958,15.2113,15.1648,15.1648,80000.0
2011-09-23 13:20:00,19.53,19.57,19.53,19.55,81800.0,15.157,15.188,15.157,15.1725,81800.0
2011-09-23 13:25:00,19.54,19.59,19.53,19.54,151400.0,15.1648,15.2036,15.157,15.1648,151400.0
2011-09-23 13:30:00,19.54,19.62,19.5,19.54,270800.0,15.1648,15.2269,15.1337,15.1648,270800.0
2011-09-23 13:35:00,19.53,19.58,19.52,19.53,122000.0,15.157,15.1958,15.1492,15.157,122000.0
2011-09-23 13:40:00,19.52,19.6,19.5,19.59,144200.0,15.1492,15.2113,15.1337,15.2036,144200.0
2011-09-23 13:45:00,19.59,19.61,19.53,19.58,146400.0,15.2036,15.2191,15.157,15.1958,146400.0
2011-09-23 13:50:00,19.58,19.59,19.53,19.54,795400.0,15.1958,15.2036,15.157,15.1648,795400.0
2011-09-23 13:55:00,19.54,19.58,19.54,19.57,181000.0,15.1648,15.1958,15.1648,15.188,181000.0
2011-09-23 14:00:00,19.57,19.61,19.55,19.55,184000.0,15.188,15.2191,15.1725,15.1725,184000.0
2011-09-23 14:05:00,19.55,19.55,19.5,19.5,131000.0,15.1725,15.1725,15.1337,15.1337,131000.0
2011-09-23 14:10:00,19.51,19.52,19.44,19.44,165800.0,15.1415,15.1492,15.0872,15.0872,165800.0
2011-09-23 14:15:00,19.44,19.51,19.43,19.48,121200.0,15.0872,15.1415,15.0794,15.1182,121200.0
2011-09-23 14:20:00,19.48,19.49,19.4,19.4,186000.0,15.1182,15.126,15.0561,15.0561,186000.0
2011-09-23 14:25:00,19.4,19.4,19.36,19.39,156200.0,15.0561,15.0561,15.0251,15.0484,156200.0
2011-09-23 14:30:00,19.39,19.43,19.36,19.4,134000.0,15.0484,15.0794,15.0251,15.0561,134000.0
2011-09-23 14:35:00,19.39,19.43,19.38,19.41,107400.0,15.0484,15.0794,15.0406,15.0639,107400.0
2011-09-23 14:40:00,19.4,19.42,19.35,19.36,148200.0,15.0561,15.0716,15.0173,15.0251,148200.0
2011-09-23 14:45:00,19.36,19.37,19.3,19.3,195400.0,15.0251,15.0328,14.9785,14.9785,195400.0
2011-09-23 14:50:00,19.3,19.34,19.29,19.34,137800.0,14.9785,15.0095,14.9707,15.0095,137800.0
2011-09-23 14:55:00,19.34,19.35,19.28,19.31,268400.0,15.0095,15.0173,14.963,14.9863,268400.0
2011-09-23 15:00:00,19.3,19.39,19.3,19.36,181000.0,14.9785,15.0484,14.9785,15.0251,181000.0
2011-09-23 15:05:00,19.35,19.36,19.29,19.29,318800.0,15.0173,15.0251,14.9707,14.9707,318800.0
2011-09-23 15:10:00,19.29,19.35,19.26,19.33,212400.0,14.9707,15.0173,14.9475,15.0018,212400.0
2011-09-23 15:15:00,19.33,19.36,19.28,19.31,213400.0,15.0018,15.0251,14.963,14.9863,213400.0
2011-09-23 15:20:00,19.31,19.38,19.31,19.33,204600.0,14.9863,15.0406,14.9863,15.0018,204600.0
2011-09-23 15:25:00,19.33,19.42,19.33,19.42,189000.0,15.0018,15.0716,15.0018,15.0716,189000.0
2011-09-23 15:30:00,19.42,19.43,19.37,19.39,215400.0,15.0716,15.0794,15.0328,15.0484,215400.0
2011-09-23 15:35:00,19.38,19.46,19.38,19.43,360600.0,15.0406,15.1027,15.0406,15.0794,360600.0
2011-09-23 15:40:00,19.44,19.46,19.36,19.38,254600.0,15.0872,15.1027,15.0251,15.0406,254600.0
2011-09-23 15:45:00,19.37,19.4,19.32,19.34,216600.0,15.0328,15.0561,14.994,15.0095,216600.0
2011-09-23 15:50:00,19.35,19.36,19.31,19.33,389600.0,15.0173,15.0251,14.9863,15.0018,389600.0
2011-09-23 15:55:00,19.33,19.36,19.33,19.35,1268600.0,15.0018,15.0251,15.0018,15.0173,1268600.0
2011-09-26 09:30:00,19.43,19.53,19.4,19.5,290000.0,15.0794,15.157,15.0561,15.1337,290000.0
2011-09-26 09:35:00,19.5,19.5,19.32,19.33,169800.0,15.1337,15.1337,14.994,15.0018,169800.0
2011-09-26 09:40:00,19.33,19.38,19.25,19.37,149400.0,15.0018,15.0406,14.9397,15.0328,149400.0
2011-09-26 09:45:00,19.38,19.4,19.32,19.4,83600.0,15.0406,15.0561,14.994,15.0561,83600.0
2011-09-26 09:50:00,19.4,19.4,19.25,19.28,110800.0,15.0561,15.0561,14.9397,14.963,110800.0
2011-09-26 09:55:00,19.27,19.27,19.17,19.18,119200.0,14.9552,14.9552,14.8776,14.8854,119200.0
2011-09-26 10:00:00,19.17,19.25,19.15,19.21,123400.0,14.8776,14.9397,14.8621,14.9087,123400.0
2011-09-26 10:05:00,19.22,19.24,19.17,19.21,367800.0,14.9164,14.9319,14.8776,14.9087,367800.0
2011-09-26 10:10:00,19.21,19.21,19.04,19.08,530000.0,14.9087,14.9087,14.7767,14.8078,530000.0
2011-09-26 10:15:00,19.07,19.07,19.0,19.01,354200.0,14.8,14.8,14.7457,14.7534,354200.0
2011-09-26 10:20:00,19.02,19.09,19.0,19.07,274400.0,14.7612,14.8155,14.7457,14.8,274400.0
2011-09-26 10:25:00,19.07,19.15,19.06,19.15,806800.0,14.8,14.8621,14.7922,14.8621,806800.0
2011-09-26 10:30:00,19.15,19.17,19.11,19.11,266600.0,14.8621,14.8776,14.831,14.831,266600.0
2011-09-26 10:35:00,19.11,19.15,19.04,19.06,165200.0,14.831,14.8621,14.7767,14.7922,165200.0
2011-09-26 10:40:00,19.06,19.21,19.04,19.21,174600.0,14.7922,14.9087,14.7767,14.9087,174600.0
2011-09-26 10:45:00,19.2,19.24,19.1,19.1,189400.0,14.9009,14.9319,14.8233,14.8233,189400.0
2011-09-26 10:50:00,19.1,19.3,19.1,19.28,220600.0,14.8233,14.9785,14.8233,14.963,220600.0
2011-09-26 10:55:00,19.28,19.31,19.24,19.25,197600.0,14.963,14.9863,14.9319,14.9397,197600.0
2011-09-26 11:00:00,19.25,19.31,19.23,19.25,133600.0,14.9397,14.9863,14.9242,14.9397,133600.0
2011-09-26 11:05:00,19.25,19.34,19.25,19.33,371000.0,14.9397,15.0095,14.9397,15.0018,371000.0
2011-09-26 11:10:00,19.33,19.36,19.26,19.31,289200.0,15.0018,15.0251,14.9475,14.9863,289200.0
2011-09-26 11:15:00,19.31,19.37,19.29,19.33,179400.0,14.9863,15.0328,14.9707,15.0018,179400.0
2011-09-26 11:20:00,19.33,19.33,19.25,19.28,305000.0,15.0018,15.0018,14.9397,14.963,305000.0
2011-09-26 11:25:00,19.28,19.31,19.22,19.23,301000.0,14.963,14.9863,14.9164,14.9242,301000.0
2011-09-26 11:30:00,19.23,19.25,19.18,19.22,307400.0,14.9242,14.9397,14.8854,14.9164,307400.0
2011-09-26 11:35:00,19.22,19.25,19.17,19.24,194600.0,14.9164,14.9397,14.8776,14.9319,194600.0
2011-09-26 11:40:00,19.24,19.35,19.24,19.35,209200.0,14.9319,15.0173,14.9319,15.0173,209200.0
2011-09-26 11:45:00,19.35,19.38,19.3,19.36,182800.0,15.0173,15.0406,14.9785,15.0251,182800.0
2011-09-26 11:50:00,19.36,19.39,19.32,19.38,135600.0,15.0251,15.0484,14.994,15.0406,135600.0
2011-09-26 11:55:00,19.38,19.43,19.36,19.38,91000.0,15.0406,15.0794,15.0251,15.0406,91000.0
2011-09-26 12:00:00,19.39,19.39,19.29,19.3,106400.0,15.0484,15.0484,14.9707,14.9785,106400.0
2011-09-26 12:05:00,19.3,19.33,19.27,19.3,77200.0,14.9785,15.0018,14.9552,14.9785,77200.0
2011-09-26 12:10:00,19.3,19.3,19.23,19.25,96600.0,14.9785,14.9785,14.9242,14.9397,96600.0
2011-09-26 12:15:00,19.25,19.29,19.22,19.29,62800.0,14.9397,14.9707,14.9164,14.9707,62800.0
2011-09-26 12:20:00,19.29,19.32,19.25,19.25,100800.0,14.9707,14.994,14.9397,14.9397,100800.0
2011-09-26 12:25:00,19.24,19.28,19.21,19.26,90400.0,14.9319,14.963,14.9087,14.9475,90400.0
2011-09-26 12:30:00,19.25,19.32,19.25,19.29,85600.0,14.9397,14.994,14.9397,14.9707,85600.0
2011-09-26 12:35:00,19.29,19.32,19.28,19.3,63800.0,14.9707,14.994,14.963,14.9785,63800.0
2011-09-26 12:40:00,19.3,19.33,19.24,19.26,142000.0,14.9785,15.0018,14.9319,14.9475,142000.0
2011-09-26 12:45:00,19.25,19.25,19.2,19.2,82400.0,14.9397,14.9397,14.9009,14.9009,82400.0
2011-09-26 12:50:00,19.2,19.24,19.18,19.2,137600.0,14.9009,14.9319,14.8854,14.9009,137600.0
2011-09-26 12:55:00,19.21,19.21,19.17,19.2,124600.0,14.9087,14.9087,14.8776,14.9009,124600.0
2011-09-26 13:00:00,19.2,19.2,19.11,19.14,130400.0,14.9009,14.9009,14.831,14.8543,130400.0
2011-09-26 13:05:00,19.14,19.19,19.1,19.15,104600.0,14.8543,14.8931,14.8233,14.8621,104600.0
2011-09-26 13:10:00,19.15,19.17,19.09,19.11,130600.0,14.8621,14.8776,14.8155,14.831,130600.0
2011-09-26 13:15:00,19.11,19.16,19.1,19.13,111000.0,14.831,14.8699,14.8233,14.8466,111000.0
2011-09-26 13:20:00,19.14,19.19,19.12,19.17,153400.0,14.8543,14.8931,14.8388,14.8776,153400.0
2011-09-26 13:25:00,19.18,19.22,19.17,19.2,157200.0,14.8854,14.9164,14.8776,14.9009,157200.0
2011-09-26 13:30:00,19.2,19.26,19.17,19.19,152600.0,14.9009,14.9475,14.8776,14.8931,152600.0
2011-09-26 13:35:00,19.19,19.21,19.14,19.2,170000.0,14.8931,14.9087,14.8543,14.9009,170000.0
2011-09-26 13:40:00,19.2,19.25,19.2,19.23,209600.0,14.9009,14.9397,14.9009,14.9242,209600.0
2011-09-26 13:45:00,19.24,19.3,19.24,19.24,122400.0,14.9319,14.9785,14.9319,14.9319,122400.0
2011-09-26 13:50:00,19.24,19.3,19.24,19.29,92800.0,14.9319,14.9785,14.9319,14.9707,92800.0
2011-09-26 13:55:00,19.3,19.35,19.3,19.33,79600.0,14.9785,15.0173,14.9785,15.0018,79600.0
2011-09-26 14:00:00,19.34,19.43,19.31,19.42,308800.0,15.0095,15.0794,14.9863,15.0716,308800.0
2011-09-26 14:05:00,19.42,19.48,19.39,19.41,171600.0,15.0716,15.1182,15.0484,15.0639,171600.0
2011-09-26 14:10:00,19.42,19.44,19.38,19.41,173400.0,15.0716,15.0872,15.0406,15.0639,173400.0
2011-09-26 14:15:00,19.41,19.46,19.4,19.44,151600.0,15.0639,15.1027,15.0561,15.0872,151600.0
2011-09-26 14:20:00,19.45,19.49,19.41,19.46,111400.0,15.0949,15.126,15.0639,15.1027,111400.0
2011-09-26 14:25:00,19.46,19.49,19.43,19.46,73800.0,15.1027,15.126,15.0794,15.1027,73800.0
2011-09-26 14:30:00,19.46,19.55,19.43,19.55,108000.0,15.1027,15.1725,15.0794,15.1725,108000.0
2011-09-26 14:35:00,19.55,19.6,19.54,19.59,238000.0,15.1725,15.2113,15.1648,15.2036,238000.0
2011-09-26 14:40:00,19.58,19.62,19.56,19.57,201800.0,15.1958,15.2269,15.1803,15.188,201800.0
2011-09-26 14:45:00,19.57,19.59,19.55,19.56,72800.0,15.188,15.2036,15.1725,15.1803,72800.0
2011-09-26 14:50:00,19.56,19.57,19.53,19.56,125600.0,15.1803,15.188,15.157,15.1803,125600.0
2011-09-26 14:55:00,19.57,19.63,19.56,19.61,134800.0,15.188,15.2346,15.1803,15.2191,134800.0
2011-09-26 15:00:00,19.6,19.67,19.6,19.66,351600.0,15.2113,15.2657,15.2113,15.2579,351600.0
2011-09-26 15:05:00,19.66,19.67,19.6,19.62,160000.0,15.2579,15.2657,15.2113,15.2269,160000.0
2011-09-26 15:10:00,19.63,19.65,19.6,19.65,105600.0,15.2346,15.2501,15.2113,15.2501,105600.0
2011-09-26 15:15:00,19.65,19.68,19.62,19.66,120400.0,15.2501,15.2734,15.2269,15.2579,120400.0
2011-09-26 15:20:00,19.66,19.66,19.61,19.63,173200.0,15.2579,15.2579,15.2191,15.2346,173200.0
2011-09-26 15:25:00,19.63,19.64,19.59,19.63,153400.0,15.2346,15.2424,15.2036,15.2346,153400.0
2011-09-26 15:30:00,19.62,19.64,19.6,19.63,135200.0,15.2269,15.2424,15.2113,15.2346,135200.0
2011-09-26 15:35:00,19.63,19.73,19.63,19.73,333400.0,15.2346,15.3122,15.2346,15.3122,333400.0
2011-09-26 15:40:00,19.73,19.74,19.68,19.73,215000.0,15.3122,15.32,15.2734,15.3122,215000.0
2011-09-26 15:45:00,19.73,19.74,19.72,19.73,387000.0,15.3122,15.32,15.3045,15.3122,387000.0
2011-09-26 15:50:00,19.73,19.74,19.7,19.73,484400.0,15.3122,15.32,15.2889,15.3122,484400.0
2011-09-26 15:55:00,19.73,19.77,19.72,19.77,831800.0,15.3122,15.3433,15.3045,15.3433,831800.0
2011-09-27 09:30:00,20.07,20.15,19.96,20.04,391400.0,15.5761,15.6382,15.4907,15.5528,391400.0
2011-09-27 09:35:00,20.03,20.05,19.83,19.94,327400.0,15.545,15.5606,15.3898,15.4752,327400.0
2011-09-27 09:40:00,19.94,20.0,19.89,19.92,269400.0,15.4752,15.5218,15.4364,15.4597,269400.0
2011-09-27 09:45:00,19.93,19.96,19.88,19.95,188000.0,15.4674,15.4907,15.4286,15.483,188000.0
2011-09-27 09:50:00,19.95,20.09,19.95,20.06,209200.0,15.483,15.5916,15.483,15.5683,209200.0
2011-09-27 09:55:00,20.06,20.09,20.03,20.04,97200.0,15.5683,15.5916,15.545,15.5528,97200.0
2011-09-27 10:00:00,20.05,20.09,19.93,19.93,183600.0,15.5606,15.5916,15.4674,15.4674,183600.0
2011-09-27 10:05:00,19.93,20.05,19.93,20.01,158800.0,15.4674,15.5606,15.4674,15.5295,158800.0
2011-09-27 10:10:00,20.01,20.1,19.98,20.0,210400.0,15.5295,15.5994,15.5062,15.5218,210400.0
2011-09-27 10:15:00,20.0,20.04,19.98,20.03,97400.0,15.5218,15.5528,15.5062,15.545,97400.0
2011-09-27 10:20:00,20.04,20.08,20.02,20.07,137000.0,15.5528,15.5839,15.5373,15.5761,137000.0
2011-09-27 10:25:00,20.07,20.14,20.06,20.12,173600.0,15.5761,15.6304,15.5683,15.6149,173600.0
2011-09-27 10:30:00,20.13,20.13,20.08,20.13,96000.0,15.6227,15.6227,15.5839,15.6227,96000.0
2011-09-27 10:35:00,20.13,20.16,20.09,20.09,131600.0,15.6227,15.6459,15.5916,15.5916,131600.0
2011-09-27 10:40:00,20.1,20.15,20.1,20.14,127000.0,15.5994,15.6382,15.5994,15.6304,127000.0
2011-09-27 10:45:00,20.13,20.21,20.12,20.21,164800.0,15.6227,15.6847,15.6149,15.6847,164800.0
2011-09-27 10:50:00,20.21,20.25,20.21,20.24,214600.0,15.6847,15.7158,15.6847,15.708,214600.0
2011-09-27 10:55:00,20.24,20.25,20.23,20.24,186600.0,15.708,15.7158,15.7003,15.708,186600.0
2011-09-27 11:00:00,20.24,20.25,20.18,20.21,125200.0,15.708,15.7158,15.6615,15.6847,125200.0
2011-09-27 11:05:00,20.21,20.23,20.18,20.2,111000.0,15.6847,15.7003,15.6615,15.677,111000.0
2011-09-27 11:10:00,20.2,20.21,20.14,20.17,138200.0,15.677,15.6847,15.6304,15.6537,138200.0
2011-09-27 11:15:00,20.17,20.22,20.17,20.22,100000.0,15.6537,15.6925,15.6537,15.6925,100000.0
2011-09-27 11:20:00,20.22,20.23,20.15,20.18,193600.0,15.6925,15.7003,15.6382,15.6615,193600.0
2011-09-27 11:25:00,20.18,20.19,20.1,20.11,171600.0,15.6615,15.6692,15.5994,15.6071,171600.0
2011-09-27 11:30:00,20.11,20.2,20.1,20.18,142400.0,15.6071,15.677,15.5994,15.6615,142400.0
2011-09-27 11:35:00,20.18,20.2,20.17,20.2,85800.0,15.6615,15.677,15.6537,15.677,85800.0
2011-09-27 11:40:00,20.2,20.21,20.13,20.14,117400.0,15.677,15.6847,15.6227,15.6304,117400.0
2011-09-27 11:45:00,20.13,20.13,20.07,20.1,279000.0,15.6227,15.6227,15.5761,15.5994,279000.0
2011-09-27 11:50:00,20.1,20.16,20.09,20.16,74600.0,15.5994,15.6459,15.5916,15.6459,74600.0
2011-09-27 11:55:00,20.15,20.21,20.14,20.18,73400.0,15.6382,15.6847,15.6304,15.6615,73400.0
2011-09-27 12:00:00,20.18,20.22,20.18,20.22,80600.0,15.6615,15.6925,15.6615,15.6925,80600.0
2011-09-27 12:05:00,20.22,20.25,20.21,20.24,57200.0,15.6925,15.7158,15.6847,15.708,57200.0
2011-09-27 12:10:00,20.24,20.27,20.22,20.23,198400.0,15.708,15.7313,15.6925,15.7003,198400.0
2011-09-27 12:15:00,20.23,20.27,20.23,20.25,56800.0,15.7003,15.7313,15.7003,15.7158,56800.0
2011-09-27 12:20:00,20.25,20.27,20.23,20.24,66000.0,15.7158,15.7313,15.7003,15.708,66000.0
2011-09-27 12:25:00,20.25,20.25,20.22,20.24,67800.0,15.7158,15.7158,15.6925,15.708,67800.0
2011-09-27 12:30:00,20.24,20.25,20.18,20.18,63600.0,15.708,15.7158,15.6615,15.6615,63600.0
2011-09-27 12:35:00,20.2,20.24,20.2,20.22,46800.0,15.677,15.708,15.677,15.6925,46800.0
2011-09-27 12:40:00,20.22,20.23,20.18,20.2,63800.0,15.6925,15.7003,15.6615,15.677,63800.0
2011-09-27 12:45:00,20.2,20.23,20.2,20.22,34200.0,15.677,15.7003,15.677,15.6925,34200.0
2011-09-27 12:50:00,20.22,20.25,20.2,20.25,118600.0,15.6925,15.7158,15.677,15.7158,118600.0
2011-09-27 12:55:00,20.25,20.26,20.24,20.25,61200.0,15.7158,15.7235,15.708,15.7158,61200.0
2011-09-27 13:00:00,20.25,20.27,20.23,20.25,90200.0,15.7158,15.7313,15.7003,15.7158,90200.0
2011-09-27 13:05:00,20.25,20.27,20.23,20.24,64600.0,15.7158,15.7313,15.7003,15.708,64600.0
2011-09-27 13:10:00,20.24,20.27,20.23,20.25,102600.0,15.708,15.7313,15.7003,15.7158,102600.0
2011-09-27 13:15:00,20.26,20.26,20.23,20.25,43600.0,15.7235,15.7235,15.7003,15.7158,43600.0
2011-09-27 13:20:00,20.26,20.27,20.23,20.25,54200.0,15.7235,15.7313,15.7003,15.7158,54200.0
2011-09-27 13:25:00,20.25,20.3,20.25,20.28,92200.0,15.7158,15.7546,15.7158,15.7391,92200.0
2011-09-27 13:30:00,20.29,20.29,20.24,20.27,47200.0,15.7468,15.7468,15.708,15.7313,47200.0
2011-09-27 13:35:00,20.25,20.3,20.25,20.3,42200.0,15.7158,15.7546,15.7158,15.7546,42200.0
2011-09-27 13:40:00,20.3,20.31,20.28,20.3,69800.0,15.7546,15.7624,15.7391,15.7546,69800.0
2011-09-27 13:45:00,20.3,20.34,20.3,20.34,96000.0,15.7546,15.7856,15.7546,15.7856,96000.0
2011-09-27 13:50:00,20.34,20.39,20.34,20.36,122000.0,15.7856,15.8244,15.7856,15.8012,122000.0
2011-09-27 13:55:00,20.35,20.38,20.35,20.36,63600.0,15.7934,15.8167,15.7934,15.8012,63600.0
2011-09-27 14:00:00,20.35,20.4,20.35,20.39,80000.0,15.7934,15.8322,15.7934,15.8244,80000.0
2011-09-27 14:05:00,20.39,20.42,20.38,20.38,90000.0,15.8244,15.8477,15.8167,15.8167,90000.0
2011-09-27 14:10:00,20.37,20.42,20.36,20.39,120600.0,15.8089,15.8477,15.8012,15.8244,120600.0
2011-09-27 14:15:00,20.39,20.39,20.36,20.39,103400.0,15.8244,15.8244,15.8012,15.8244,103400.0
2011-09-27 14:20:00,20.39,20.39,20.33,20.34,78600.0,15.8244,15.8244,15.7779,15.7856,78600.0
2011-09-27 14:25:00,20.34,20.35,20.3,20.31,107800.0,15.7856,15.7934,15.7546,15.7624,107800.0
2011-09-27 14:30:00,20.3,20.33,20.3,20.32,96600.0,15.7546,15.7779,15.7546,15.7701,96600.0
2011-09-27 14:35:00,20.32,20.33,20.31,20.31,96800.0,15.7701,15.7779,15.7624,15.7624,96800.0
2011-09-27 14:40:00,20.31,20.31,20.24,20.25,111000.0,15.7624,15.7624,15.708,15.7158,111000.0
2011-09-27 14:45:00,20.24,20.25,20.22,20.22,48200.0,15.708,15.7158,15.6925,15.6925,48200.0
2011-09-27 14:50:00,20.22,20.27,20.22,20.25,79000.0,15.6925,15.7313,15.6925,15.7158,79000.0
2011-09-27 14:55:00,20.25,20.25,20.17,20.18,179200.0,15.7158,15.7158,15.6537,15.6615,179200.0
2011-09-27 15:00:00,20.18,20.18,20.11,20.11,101400.0,15.6615,15.6615,15.6071,15.6071,101400.0
2011-09-27 15:05:00,20.11,20.11,20.04,20.09,260800.0,15.6071,15.6071,15.5528,15.5916,260800.0
2011-09-27 15:10:00,20.09,20.1,19.99,20.03,280400.0,15.5916,15.5994,15.514,15.545,280400.0
2011-09-27 15:15:00,20.04,20.1,20.03,20.09,203600.0,15.5528,15.5994,15.545,15.5916,203600.0
2011-09-27 15:20:00,20.09,20.1,19.98,20.0,187400.0,15.5916,15.5994,15.5062,15.5218,187400.0
2011-09-27 15:25:00,20.0,20.03,19.96,20.0,241200.0,15.5218,15.545,15.4907,15.5218,241200.0
2011-09-27 15:30:00,20.0,20.04,19.98,20.03,238600.0,15.5218,15.5528,15.5062,15.545,238600.0
2011-09-27 15:35:00,20.03,20.08,20.0,20.0,202800.0,15.545,15.5839,15.5218,15.5218,202800.0
2011-09-27 15:40:00,20.0,20.02,19.95,19.98,218200.0,15.5218,15.5373,15.483,15.5062,218200.0
2011-09-27 15:45:00,19.98,19.99,19.86,19.89,412800.0,15.5062,15.514,15.4131,15.4364,412800.0
2011-09-27 15:50:00,19.88,19.91,19.82,19.84,491800.0,15.4286,15.4519,15.3821,15.3976,491800.0
2011-09-27 15:55:00,19.83,19.94,19.8,19.93,950000.0,15.3898,15.4752,15.3665,15.4674,950000.0
2011-09-28 09:30:00,20.0,20.0,19.77,19.89,439000.0,15.5218,15.5218,15.3433,15.4364,439000.0
2011-09-28 09:35:00,19.91,19.92,19.8,19.92,125000.0,15.4519,15.4597,15.3665,15.4597,125000.0
2011-09-28 09:40:00,19.91,20.03,19.89,20.03,96200.0,15.4519,15.545,15.4364,15.545,96200.0
2011-09-28 09:45:00,20.02,20.1,19.99,20.09,108400.0,15.5373,15.5994,15.514,15.5916,108400.0
2011-09-28 09:50:00,20.09,20.21,20.07,20.17,160400.0,15.5916,15.6847,15.5761,15.6537,160400.0
2011-09-28 09:55:00,20.17,20.2,20.12,20.14,105400.0,15.6537,15.677,15.6149,15.6304,105400.0
2011-09-28 10:00:00,20.13,20.13,20.03,20.05,74200.0,15.6227,15.6227,15.545,15.5606,74200.0
2011-09-28 10:05:00,20.05,20.07,19.98,20.0,340400.0,15.5606,15.5761,15.5062,15.5218,340400.0
2011-09-28 10:10:00,20.01,20.06,19.99,20.04,146200.0,15.5295,15.5683,15.514,15.5528,146200.0
2011-09-28 10:15:00,20.04,20.08,19.9,19.93,179400.0,15.5528,15.5839,15.4442,15.4674,179400.0
2011-09-28 10:20:00,19.93,19.98,19.88,19.91,111800.0,15.4674,15.5062,15.4286,15.4519,111800.0
2011-09-28 10:25:00,19.9,19.96,19.88,19.93,110200.0,15.4442,15.4907,15.4286,15.4674,110200.0
2011-09-28 10:30:00,19.93,19.97,19.88,19.93,143200.0,15.4674,15.4985,15.4286,15.4674,143200.0
2011-09-28 10:35:00,19.95,19.98,19.89,19.9,175800.0,15.483,15.5062,15.4364,15.4442,175800.0
2011-09-28 10:40:00,19.91,19.97,19.9,19.93,93200.0,15.4519,15.4985,15.4442,15.4674,93200.0
2011-09-28 10:45:00,19.95,19.98,19.9,19.98,75400.0,15.483,15.5062,15.4442,15.5062,75400.0
2011-09-28 10:50:00,19.98,20.08,19.96,20.08,139400.0,15.5062,15.5839,15.4907,15.5839,139400.0
2011-09-28 10:55:00,20.08,20.11,20.06,20.07,119800.0,15.5839,15.6071,15.5683,15.5761,119800.0
2011-09-28 11:00:00,20.07,20.09,19.93,19.97,235800.0,15.5761,15.5916,15.4674,15.4985,235800.0
2011-09-28 11:05:00,19.97,19.98,19.91,19.93,110600.0,15.4985,15.5062,15.4519,15.4674,110600.0
2011-09-28 11:10:00,19.95,20.0,19.9,19.96,158400.0,15.483,15.5218,15.4442,15.4907,158400.0
2011-09-28 11:15:00,19.97,19.99,19.89,19.91,50400.0,15.4985,15.514,15.4364,15.4519,50400.0
2011-09-28 11:20:00,19.91,19.93,19.89,19.92,123400.0,15.4519,15.4674,15.4364,15.4597,123400.0
2011-09-28 11:25:00,19.93,19.95,19.9,19.95,74800.0,15.4674,15.483,15.4442,15.483,74800.0
2011-09-28 11:30:00,19.95,19.95,19.86,19.88,173800.0,15.483,15.483,15.4131,15.4286,173800.0
2011-09-28 11:35:00,19.88,20.06,19.88,20.03,132200.0,15.4286,15.5683,15.4286,15.545,132200.0
2011-09-28 11:40:00,20.04,20.04,19.97,20.02,69400.0,15.5528,15.5528,15.4985,15.5373,69400.0
2011-09-28 11:45:00,20.02,20.04,19.98,19.99,54400.0,15.5373,15.5528,15.5062,15.514,54400.0
2011-09-28 11:50:00,19.99,20.06,19.98,20.06,103200.0,15.514,15.5683,15.5062,15.5683,103200.0
2011-09-28 11:55:00,20.05,20.07,20.03,20.04,105600.0,15.5606,15.5761,15.545,15.5528,105600.0
2011-09-28 12:00:00,20.04,20.07,19.99,20.0,145600.0,15.5528,15.5761,15.514,15.5218,145600.0
2011-09-28 12:05:00,20.01,20.01,19.95,19.98,98600.0,15.5295,15.5295,15.483,15.5062,98600.0
2011-09-28 12:10:00,19.98,20.0,19.96,19.98,83000.0,15.5062,15.5218,15.4907,15.5062,83000.0
2011-09-28 12:15:00,19.98,19.98,19.93,19.95,150400.0,15.5062,15.5062,15.4674,15.483,150400.0
2011-09-28 12:20:00,19.95,20.03,19.95,20.0,91200.0,15.483,15.545,15.483,15.5218,91200.0
2011-09-28 12:25:00,19.99,20.07,19.99,20.05,91200.0,15.514,15.5761,15.514,15.5606,91200.0
2011-09-28 12:30:00,20.04,20.05,20.0,20.01,79000.0,15.5528,15.5606,15.5218,15.5295,79000.0
2011-09-28 12:35:00,20.01,20.03,19.98,20.02,106400.0,15.5295,15.545,15.5062,15.5373,106400.0
2011-09-28 12:40:00,20.02,20.03,19.97,19.97,62400.0,15.5373,15.545,15.4985,15.4985,62400.0
2011-09-28 12:45:00,19.97,19.99,19.96,19.98,71800.0,15.4985,15.514,15.4907,15.5062,71800.0
2011-09-28 12:50:00,19.97,19.98,19.95,19.96,47400.0,15.4985,15.5062,15.483,15.4907,47400.0
2011-09-28 12:55:00,19.96,20.08,19.96,20.06,117400.0,15.4907,15.5839,15.4907,15.5683,117400.0
2011-09-28 13:00:00,20.06,20.06,20.0,20.02,64000.0,15.5683,15.5683,15.5218,15.5373,64000.0
2011-09-28 13:05:00,20.02,20.05,19.98,19.99,104800.0,15.5373,15.5606,15.5062,15.514,104800.0
2011-09-28 13:10:00,19.99,19.99,19.94,19.96,75000.0,15.514,15.514,15.4752,15.4907,75000.0
2011-09-28 13:15:00,19.95,19.97,19.94,19.95,60800.0,15.483,15.4985,15.4752,15.483,60800.0
2011-09-28 13:20:00,19.95,19.99,19.94,19.97,70200.0,15.483,15.514,15.4752,15.4985,70200.0
2011-09-28 13:25:00,19.97,19.97,19.93,19.95,61600.0,15.4985,15.4985,15.4674,15.483,61600.0
2011-09-28 13:30:00,19.95,19.95,19.9,19.92,165600.0,15.483,15.483,15.4442,15.4597,165600.0
2011-09-28 13:35:00,19.92,19.98,19.92,19.98,129800.0,15.4597,15.5062,15.4597,15.5062,129800.0
2011-09-28 13:40:00,19.98,20.01,19.97,19.99,136800.0,15.5062,15.5295,15.4985,15.514,136800.0
2011-09-28 13:45:00,19.99,20.01,19.95,19.95,111200.0,15.514,15.5295,15.483,15.483,111200.0
2011-09-28 13:50:00,19.95,19.99,19.93,19.93,107400.0,15.483,15.514,15.4674,15.4674,107400.0
2011-09-28 13:55:00,19.93,19.93,19.86,19.88,181400.0,15.4674,15.4674,15.4131,15.4286,181400.0
2011-09-28 14:00:00,19.88,19.88,19.85,19.85,174800.0,15.4286,15.4286,15.4054,15.4054,174800.0
2011-09-28 14:05:00,19.85,19.95,19.85,19.93,153200.0,15.4054,15.483,15.4054,15.4674,153200.0
2011-09-28 14:10:00,19.93,19.93,19.88,19.92,87200.0,15.4674,15.4674,15.4286,15.4597,87200.0
2011-09-28 14:15:00,19.92,19.94,19.9,19.93,97600.0,15.4597,15.4752,15.4442,15.4674,97600.0
2011-09-28 14:20:00,19.93,19.95,19.89,19.95,121000.0,15.4674,15.483,15.4364,15.483,121000.0
2011-09-28 14:25:00,19.95,19.96,19.91,19.91,88400.0,15.483,15.4907,15.4519,15.4519,88400.0
2011-09-28 14:30:00,19.91,20.0,19.89,19.99,117000.0,15.4519,15.5218,15.4364,15.514,117000.0
2011-09-28 14:35:00,19.99,20.02,19.96,19.99,148600.0,15.514,15.5373,15.4907,15.514,148600.0
2011-09-28 14:40:00,19.99,20.01,19.98,19.99,62800.0,15.514,15.5295,15.5062,15.514,62800.0
2011-09-28 14:45:00,19.98,19.99,19.9,19.92,116600.0,15.5062,15.514,15.4442,15.4597,116600.0
2011-09-28 14:50:00,19.92,19.93,19.89,19.9,87400.0,15.4597,15.4674,15.4364,15.4442,87400.0
2011-09-28 14:55:00,19.9,19.96,19.89,19.92,109800.0,15.4442,15.4907,15.4364,15.4597,109800.0
2011-09-28 15:00:00,19.92,19.98,19.9,19.97,104200.0,15.4597,15.5062,15.4442,15.4985,104200.0
2011-09-28 15:05:00,19.97,20.0,19.95,19.96,88400.0,15.4985,15.5218,15.483,15.4907,88400.0
2011-09-28 15:10:00,19.96,20.02,19.96,19.99,107000.0,15.4907,15.5373,15.4907,15.514,107000.0
2011-09-28 15:15:00,19.99,20.01,19.92,19.94,119400.0,15.514,15.5295,15.4597,15.4752,119400.0
2011-09-28 15:20:00,19.95,19.95,19.9,19.93,96000.0,15.483,15.483,15.4442,15.4674,96000.0
2011-09-28 15:25:00,19.93,19.95,19.9,19.92,303400.0,15.4674,15.483,15.4442,15.4597,303400.0
2011-09-28 15:30:00,19.92,19.92,19.86,19.86,283400.0,15.4597,15.4597,15.4131,15.4131,283400.0
2011-09-28 15:35:00,19.86,19.86,19.75,19.75,316600.0,15.4131,15.4131,15.3277,15.3277,316600.0
2011-09-28 15:40:00,19.75,19.81,19.75,19.77,183000.0,15.3277,15.3743,15.3277,15.3433,183000.0
2011-09-28 15:45:00,19.78,19.8,19.66,19.71,325800.0,15.351,15.3665,15.2579,15.2967,325800.0
2011-09-28 15:50:00,19.71,19.76,19.7,19.71,552200.0,15.2967,15.3355,15.2889,15.2967,552200.0
2011-09-28 15:55:00,19.71,19.73,19.7,19.7,848000.0,15.2967,15.3122,15.2889,15.2889,848000.0
2011-09-29 09:30:00,20.13,20.18,20.05,20.07,239600.0,15.6227,15.6615,15.5606,15.5761,239600.0
2011-09-29 09:35:00,20.06,20.23,20.05,20.22,201800.0,15.5683,15.7003,15.5606,15.6925,201800.0
2011-09-29 09:40:00,20.22,20.25,20.09,20.15,131200.0,15.6925,15.7158,15.5916,15.6382,131200.0
2011-09-29 09:45:00,20.15,20.16,20.05,20.09,415000.0,15.6382,15.6459,15.5606,15.5916,415000.0
2011-09-29 09:50:00,20.09,20.09,19.98,20.0,286400.0,15.5916,15.5916,15.5062,15.5218,286400.0
2011-09-29 09:55:00,20.0,20.11,20.0,20.1,176800.0,15.5218,15.6071,15.5218,15.5994,176800.0
2011-09-29 10:00:00,20.09,20.11,20.02,20.07,209800.0,15.5916,15.6071,15.5373,15.5761,209800.0
2011-09-29 10:05:00,20.07,20.1,20.01,20.04,221400.0,15.5761,15.5994,15.5295,15.5528,221400.0
2011-09-29 10:10:00,20.02,20.08,20.0,20.07,155000.0,15.5373,15.5839,15.5218,15.5761,155000.0
2011-09-29 10:15:00,20.07,20.08,19.98,20.01,264200.0,15.5761,15.5839,15.5062,15.5295,264200.0
2011-09-29 10:20:00,20.02,20.02,19.96,19.98,194000.0,15.5373,15.5373,15.4907,15.5062,194000.0
2011-09-29 10:25:00,19.97,20.02,19.95,19.96,286400.0,15.4985,15.5373,15.483,15.4907,286400.0
2011-09-29 10:30:00,19.96,19.97,19.83,19.83,229400.0,15.4907,15.4985,15.3898,15.3898,229400.0
2011-09-29 10:35:00,19.83,19.84,19.76,19.77,208400.0,15.3898,15.3976,15.3355,15.3433,208400.0
2011-09-29 10:40:00,19.77,19.77,19.68,19.69,277600.0,15.3433,15.3433,15.2734,15.2812,277600.0
2011-09-29 10:45:00,19.69,19.71,19.63,19.68,185400.0,15.2812,15.2967,15.2346,15.2734,185400.0
2011-09-29 10:50:00,19.68,19.7,19.65,19.68,135800.0,15.2734,15.2889,15.2501,15.2734,135800.0
2011-09-29 10:55:00,19.68,19.76,19.64,19.75,167200.0,15.2734,15.3355,15.2424,15.3277,167200.0
2011-09-29 11:00:00,19.76,19.81,19.75,19.79,207200.0,15.3355,15.3743,15.3277,15.3588,207200.0
2011-09-29 11:05:00,19.79,19.84,19.79,19.81,163000.0,15.3588,15.3976,15.3588,15.3743,163000.0
2011-09-29 11:10:00,19.8,19.82,19.71,19.78,159600.0,15.3665,15.3821,15.2967,15.351,159600.0
2011-09-29 11:15:00,19.78,19.79,19.69,19.69,144000.0,15.351,15.3588,15.2812,15.2812,144000.0
2011-09-29 11:20:00,19.68,19.7,19.64,19.67,112600.0,15.2734,15.2889,15.2424,15.2657,112600.0
2011-09-29 11:25:00,19.66,19.73,19.64,19.72,172000.0,15.2579,15.3122,15.2424,15.3045,172000.0
2011-09-29 11:30:00,19.73,19.76,19.69,19.72,124200.0,15.3122,15.3355,15.2812,15.3045,124200.0
2011-09-29 11:35:00,19.72,19.77,19.68,19.68,105400.0,15.3045,15.3433,15.2734,15.2734,105400.0
2011-09-29 11:40:00,19.69,19.73,19.67,19.73,83000.0,15.2812,15.3122,15.2657,15.3122,83000.0
2011-09-29 11:45:00,19.73,19.79,19.71,19.78,99800.0,15.3122,15.3588,15.2967,15.351,99800.0
2011-09-29 11:50:00,19.77,19.79,19.68,19.7,134400.0,15.3433,15.3588,15.2734,15.2889,134400.0
2011-09-29 11:55:00,19.7,19.71,19.67,19.68,129600.0,15.2889,15.2967,15.2657,15.2734,129600.0
2011-09-29 12:00:00,19.68,19.7,19.67,19.68,186600.0,15.2734,15.2889,15.2657,15.2734,186600.0
2011-09-29 12:05:00,19.68,19.68,19.59,19.59,160600.0,15.2734,15.2734,15.2036,15.2036,160600.0
2011-09-29 12:10:00,19.59,19.64,19.55,19.55,115200.0,15.2036,15.2424,15.1725,15.1725,115200.0
2011-09-29 12:15:00,19.55,19.58,19.54,19.54,72000.0,15.1725,15.1958,15.1648,15.1648,72000.0
2011-09-29 12:20:00,19.54,19.54,19.5,19.53,492800.0,15.1648,15.1648,15.1337,15.157,492800.0
2011-09-29 12:25:00,19.53,19.58,19.53,19.56,108400.0,15.157,15.1958,15.157,15.1803,108400.0
2011-09-29 12:30:00,19.56,19.56,19.43,19.45,188200.0,15.1803,15.1803,15.0794,15.0949,188200.0
2011-09-29 12:35:00,19.44,19.45,19.38,19.39,135800.0,15.0872,15.0949,15.0406,15.0484,135800.0
2011-09-29 12:40:00,19.39,19.42,19.37,19.38,124600.0,15.0484,15.0716,15.0328,15.0406,124600.0
2011-09-29 12:45:00,19.37,19.45,19.36,19.42,133400.0,15.0328,15.0949,15.0251,15.0716,133400.0
2011-09-29 12:50:00,19.42,19.42,19.36,19.41,267000.0,15.0716,15.0716,15.0251,15.0639,267000.0
2011-09-29 12:55:00,19.4,19.41,19.31,19.32,222400.0,15.0561,15.0639,14.9863,14.994,222400.0
2011-09-29 13:00:00,19.32,19.34,19.3,19.33,274800.0,14.994,15.0095,14.9785,15.0018,274800.0
2011-09-29 13:05:00,19.33,19.36,19.32,19.33,229400.0,15.0018,15.0251,14.994,15.0018,229400.0
2011-09-29 13:10:00,19.33,19.39,19.33,19.34,150800.0,15.0018,15.0484,15.0018,15.0095,150800.0
2011-09-29 13:15:00,19.33,19.38,19.32,19.33,134800.0,15.0018,15.0406,14.994,15.0018,134800.0
2011-09-29 13:20:00,19.34,19.35,19.31,19.32,54000.0,15.0095,15.0173,14.9863,14.994,54000.0
2011-09-29 13:25:00,19.32,19.36,19.25,19.25,241400.0,14.994,15.0251,14.9397,14.9397,241400.0
2011-09-29 13:30:00,19.26,19.29,19.21,19.21,240200.0,14.9475,14.9707,14.9087,14.9087,240200.0
2011-09-29 13:35:00,19.21,19.22,19.09,19.09,297000.0,14.9087,14.9164,14.8155,14.8155,297000.0
2011-09-29 13:40:00,19.09,19.15,19.03,19.04,448200.0,14.8155,14.8621,14.769,14.7767,448200.0
2011-09-29 13:45:00,19.04,19.06,19.0,19.01,462400.0,14.7767,14.7922,14.7457,14.7534,462400.0
2011-09-29 13:50:00,19.01,19.03,18.98,19.0,416000.0,14.7534,14.769,14.7302,14.7457,416000.0
2011-09-29 13:55:00,19.0,19.0,18.95,18.96,522000.0,14.7457,14.7457,14.7069,14.7146,522000.0
2011-09-29 14:00:00,18.96,18.99,18.75,18.75,679200.0,14.7146,14.7379,14.5517,14.5517,679200.0
2011-09-29 14:05:00,18.75,18.76,18.67,18.72,634400.0,14.5517,14.5594,14.4896,14.5284,634400.0
2011-09-29 14:10:00,18.72,18.72,18.59,18.61,472400.0,14.5284,14.5284,14.4275,14.443,472400.0
2011-09-29 14:15:00,18.61,18.7,18.6,18.67,492000.0,14.443,14.5129,14.4352,14.4896,492000.0
2011-09-29 14:20:00,18.67,18.67,18.61,18.65,376400.0,14.4896,14.4896,14.443,14.474,376400.0
2011-09-29 14:25:00,18.65,18.76,18.64,18.71,430800.0,14.474,14.5594,14.4663,14.5206,430800.0
2011-09-29 14:30:00,18.72,18.72,18.58,18.64,517200.0,14.5284,14.5284,14.4197,14.4663,517200.0
2011-09-29 14:35:00,18.64,18.75,18.64,18.71,280200.0,14.4663,14.5517,14.4663,14.5206,280200.0
2011-09-29 14:40:00,18.71,18.75,18.63,18.63,292200.0,14.5206,14.5517,14.4585,14.4585,292200.0
2011-09-29 14:45:00,18.62,18.64,18.5,18.55,554400.0,14.4508,14.4663,14.3576,14.3964,554400.0
2011-09-29 14:50:00,18.55,18.6,18.48,18.57,582200.0,14.3964,14.4352,14.3421,14.412,582200.0
2011-09-29 14:55:00,18.56,18.72,18.55,18.72,468400.0,14.4042,14.5284,14.3964,14.5284,468400.0
2011-09-29 15:00:00,18.73,18.75,18.63,18.63,472000.0,14.5361,14.5517,14.4585,14.4585,472000.0
2011-09-29 15:05:00,18.63,18.76,18.62,18.75,382400.0,14.4585,14.5594,14.4508,14.5517,382400.0
2011-09-29 15:10:00,18.75,18.79,18.73,18.75,235600.0,14.5517,14.5827,14.5361,14.5517,235600.0
2011-09-29 15:15:00,18.75,18.83,18.71,18.75,370400.0,14.5517,14.6137,14.5206,14.5517,370400.0
2011-09-29 15:20:00,18.75,18.83,18.75,18.81,289800.0,14.5517,14.6137,14.5517,14.5982,289800.0
2011-09-29 15:25:00,18.81,18.92,18.8,18.87,325200.0,14.5982,14.6836,14.5905,14.6448,325200.0
2011-09-29 15:30:00,18.88,18.99,18.86,18.93,553200.0,14.6525,14.7379,14.637,14.6914,553200.0
2011-09-29 15:35:00,18.93,18.99,18.92,18.98,366000.0,14.6914,14.7379,14.6836,14.7302,366000.0
2011-09-29 15:40:00,18.98,18.98,18.92,18.95,498400.0,14.7302,14.7302,14.6836,14.7069,498400.0
2011-09-29 15:45:00,18.95,19.02,18.93,19.0,1338800.0,14.7069,14.7612,14.6914,14.7457,1338800.0
2011-09-29 15:50:00,19.0,19.04,18.97,18.98,739800.0,14.7457,14.7767,14.7224,14.7302,739800.0
2011-09-29 15:55:00,18.98,19.13,18.98,19.07,1362000.0,14.7302,14.8466,14.7302,14.8,1362000.0
2011-09-30 09:30:00,18.78,18.89,18.67,18.68,364800.0,14.5749,14.6603,14.4896,14.4973,364800.0
2011-09-30 09:35:00,18.68,18.74,18.6,18.69,287400.0,14.4973,14.5439,14.4352,14.5051,287400.0
2011-09-30 09:40:00,18.68,18.86,18.66,18.84,303200.0,14.4973,14.637,14.4818,14.6215,303200.0
2011-09-30 09:45:00,18.83,18.88,18.65,18.76,321000.0,14.6137,14.6525,14.474,14.5594,321000.0
2011-09-30 09:50:00,18.76,18.89,18.69,18.88,180800.0,14.5594,14.6603,14.5051,14.6525,180800.0
2011-09-30 09:55:00,18.87,18.9,18.68,18.69,168000.0,14.6448,14.6681,14.4973,14.5051,168000.0
2011-09-30 10:00:00,18.68,18.83,18.68,18.8,368600.0,14.4973,14.6137,14.4973,14.5905,368600.0
2011-09-30 10:05:00,18.8,19.01,18.78,18.96,398600.0,14.5905,14.7534,14.5749,14.7146,398600.0
2011-09-30 10:10:00,18.95,18.99,18.87,18.91,161200.0,14.7069,14.7379,14.6448,14.6758,161200.0
2011-09-30 10:15:00,18.91,19.06,18.9,19.06,162400.0,14.6758,14.7922,14.6681,14.7922,162400.0
2011-09-30 10:20:00,19.06,19.07,18.99,19.0,215800.0,14.7922,14.8,14.7379,14.7457,215800.0
2011-09-30 10:25:00,19.0,19.04,18.92,18.93,124600.0,14.7457,14.7767,14.6836,14.6914,124600.0
2011-09-30 10:30:00,18.93,18.93,18.84,18.87,155000.0,14.6914,14.6914,14.6215,14.6448,155000.0
2011-09-30 10:35:00,18.87,18.93,18.82,18.84,152600.0,14.6448,14.6914,14.606,14.6215,152600.0
2011-09-30 10:40:00,18.84,18.86,18.81,18.83,114000.0,14.6215,14.637,14.5982,14.6137,114000.0
2011-09-30 10:45:00,18.82,18.85,18.75,18.75,188200.0,14.606,14.6293,14.5517,14.5517,188200.0
2011-09-30 10:50:00,18.75,18.86,18.75,18.82,179800.0,14.5517,14.637,14.5517,14.606,179800.0
2011-09-30 10:55:00,18.81,18.9,18.8,18.84,171200.0,14.5982,14.6681,14.5905,14.6215,171200.0
2011-09-30 11:00:00,18.84,18.93,18.84,18.93,105400.0,14.6215,14.6914,14.6215,14.6914,105400.0
2011-09-30 11:05:00,18.92,19.02,18.88,19.0,87200.0,14.6836,14.7612,14.6525,14.7457,87200.0
2011-09-30 11:10:00,18.99,19.06,18.94,19.03,118400.0,14.7379,14.7922,14.6991,14.769,118400.0
2011-09-30 11:15:00,19.03,19.09,19.03,19.07,108200.0,14.769,14.8155,14.769,14.8,108200.0
2011-09-30 11:20:00,19.06,19.17,19.05,19.06,180000.0,14.7922,14.8776,14.7845,14.7922,180000.0
2011-09-30 11:25:00,19.07,19.07,18.96,18.99,114600.0,14.8,14.8,14.7146,14.7379,114600.0
2011-09-30 11:30:00,18.99,19.11,18.99,19.11,88000.0,14.7379,14.831,14.7379,14.831,88000.0
2011-09-30 11:35:00,19.1,19.14,19.07,19.07,117800.0,14.8233,14.8543,14.8,14.8,117800.0
2011-09-30 11:40:00,19.07,19.1,19.04,19.06,85400.0,14.8,14.8233,14.7767,14.7922,85400.0
2011-09-30 11:45:00,19.06,19.07,19.0,19.03,63400.0,14.7922,14.8,14.7457,14.769,63400.0
2011-09-30 11:50:00,19.03,19.06,18.95,18.97,77000.0,14.769,14.7922,14.7069,14.7224,77000.0
2011-09-30 11:55:00,18.98,18.98,18.92,18.95,109800.0,14.7302,14.7302,14.6836,14.7069,109800.0
2011-09-30 12:00:00,18.95,18.98,18.93,18.98,86000.0,14.7069,14.7302,14.6914,14.7302,86000.0
2011-09-30 12:05:00,18.98,18.98,18.91,18.91,60200.0,14.7302,14.7302,14.6758,14.6758,60200.0
2011-09-30 12:10:00,18.91,18.93,18.89,18.92,52800.0,14.6758,14.6914,14.6603,14.6836,52800.0
2011-09-30 12:15:00,18.92,18.93,18.86,18.91,85200.0,14.6836,14.6914,14.637,14.6758,85200.0
2011-09-30 12:20:00,18.91,18.95,18.91,18.94,58400.0,14.6758,14.7069,14.6758,14.6991,58400.0
2011-09-30 12:25:00,18.93,18.95,18.92,18.94,53400.0,14.6914,14.7069,14.6836,14.6991,53400.0
2011-09-30 12:30:00,18.93,18.94,18.89,18.89,99800.0,14.6914,14.6991,14.6603,14.6603,99800.0
2011-09-30 12:35:00,18.88,18.92,18.86,18.91,124600.0,14.6525,14.6836,14.637,14.6758,124600.0
2011-09-30 12:40:00,18.91,18.93,18.89,18.93,82000.0,14.6758,14.6914,14.6603,14.6914,82000.0
2011-09-30 12:45:00,18.93,18.93,18.91,18.92,94600.0,14.6914,14.6914,14.6758,14.6836,94600.0
2011-09-30 12:50:00,18.92,18.93,18.91,18.92,64000.0,14.6836,14.6914,14.6758,14.6836,64000.0
2011-09-30 12:55:00,18.92,18.92,18.84,18.85,135000.0,14.6836,14.6836,14.6215,14.6293,135000.0
2011-09-30 13:00:00,18.85,18.85,18.79,18.81,98000.0,14.6293,14.6293,14.5827,14.5982,98000.0
2011-09-30 13:05:00,18.8,18.85,18.79,18.82,69000.0,14.5905,14.6293,14.5827,14.606,69000.0
2011-09-30 13:10:00,18.83,18.85,18.81,18.82,106200.0,14.6137,14.6293,14.5982,14.606,106200.0
2011-09-30 13:15:00,18.82,18.83,18.8,18.82,95400.0,14.606,14.6137,14.5905,14.606,95400.0
2011-09-30 13:20:00,18.83,18.83,18.76,18.77,92600.0,14.6137,14.6137,14.5594,14.5672,92600.0
2011-09-30 13:25:00,18.77,18.79,18.75,18.77,70400.0,14.5672,14.5827,14.5517,14.5672,70400.0
2011-09-30 13:30:00,18.77,18.85,18.77,18.85,76600.0,14.5672,14.6293,14.5672,14.6293,76600.0
2011-09-30 13:35:00,18.85,18.87,18.84,18.87,153400.0,14.6293,14.6448,14.6215,14.6448,153400.0
2011-09-30 13:40:00,18.87,18.87,18.83,18.84,90000.0,14.6448,14.6448,14.6137,14.6215,90000.0
2011-09-30 13:45:00,18.84,18.9,18.84,18.89,133400.0,14.6215,14.6681,14.6215,14.6603,133400.0
2011-09-30 13:50:00,18.9,18.9,18.86,18.87,287400.0,14.6681,14.6681,14.637,14.6448,287400.0
2011-09-30 13:55:00,18.88,18.9,18.86,18.86,75800.0,14.6525,14.6681,14.637,14.637,75800.0
2011-09-30 14:00:00,18.86,18.86,18.82,18.84,115200.0,14.637,14.637,14.606,14.6215,115200.0
2011-09-30 14:05:00,18.84,18.84,18.75,18.77,144800.0,14.6215,14.6215,14.5517,14.5672,144800.0
2011-09-30 14:10:00,18.76,18.79,18.75,18.78,113400.0,14.5594,14.5827,14.5517,14.5749,113400.0
2011-09-30 14:15:00,18.77,18.81,18.76,18.78,109200.0,14.5672,14.5982,14.5594,14.5749,109200.0
2011-09-30 14:20:00,18.78,18.78,18.72,18.73,260800.0,14.5749,14.5749,14.5284,14.5361,260800.0
2011-09-30 14:25:00,18.73,18.74,18.66,18.73,290200.0,14.5361,14.5439,14.4818,14.5361,290200.0
2011-09-30 14:30:00,18.74,18.8,18.71,18.76,325400.0,14.5439,14.5905,14.5206,14.5594,325400.0
2011-09-30 14:35:00,18.75,18.81,18.73,18.8,317600.0,14.5517,14.5982,14.5361,14.5905,317600.0
2011-09-30 14:40:00,18.8,18.85,18.8,18.82,199200.0,14.5905,14.6293,14.5905,14.606,199200.0
2011-09-30 14:45:00,18.82,18.82,18.76,18.79,123400.0,14.606,14.606,14.5594,14.5827,123400.0
2011-09-30 14:50:00,18.79,18.81,18.72,18.8,218800.0,14.5827,14.5982,14.5284,14.5905,218800.0
2011-09-30 14:55:00,18.81,18.88,18.79,18.85,186200.0,14.5982,14.6525,14.5827,14.6293,186200.0
2011-09-30 15:00:00,18.85,18.85,18.75,18.8,200800.0,14.6293,14.6293,14.5517,14.5905,200800.0
2011-09-30 15:05:00,18.8,18.93,18.78,18.91,246000.0,14.5905,14.6914,14.5749,14.6758,246000.0
2011-09-30 15:10:00,18.9,18.95,18.89,18.9,177000.0,14.6681,14.7069,14.6603,14.6681,177000.0
2011-09-30 15:15:00,18.9,18.9,18.85,18.88,189800.0,14.6681,14.6681,14.6293,14.6525,189800.0
2011-09-30 15:20:00,18.87,18.91,18.83,18.83,161400.0,14.6448,14.6758,14.6137,14.6137,161400.0
2011-09-30 15:25:00,18.83,18.86,18.79,18.79,187800.0,14.6137,14.637,14.5827,14.5827,187800.0
2011-09-30 15:30:00,18.79,18.82,18.77,18.79,405800.0,14.5827,14.606,14.5672,14.5827,405800.0
2011-09-30 15:35:00,18.79,18.79,18.74,18.75,291400.0,14.5827,14.5827,14.5439,14.5517,291400.0
2011-09-30 15:40:00,18.75,18.88,18.75,18.86,311800.0,14.5517,14.6525,14.5517,14.637,311800.0
2011-09-30 15:45:00,18.86,18.86,18.77,18.77,644800.0,14.637,14.637,14.5672,14.5672,644800.0
2011-09-30 15:50:00,18.77,18.79,18.7,18.73,573600.0,14.5672,14.5827,14.5129,14.5361,573600.0
2011-09-30 15:55:00,18.73,18.74,18.64,18.65,1104200.0,14.5361,14.5439,14.4663,14.474,1104200.0
2011-10-03 09:30:00,18.43,18.53,18.36,18.36,381800.0,14.3033,14.3809,14.249,14.249,381800.0
2011-10-03 09:35:00,18.36,18.38,18.31,18.32,229800.0,14.249,14.2645,14.2102,14.2179,229800.0
2011-10-03 09:40:00,18.33,18.42,18.32,18.37,274400.0,14.2257,14.2955,14.2179,14.2567,274400.0
2011-10-03 09:45:00,18.37,18.43,18.23,18.24,622000.0,14.2567,14.3033,14.1481,14.1559,622000.0
2011-10-03 09:50:00,18.24,18.26,18.1,18.11,906000.0,14.1559,14.1714,14.0472,14.055,906000.0
2011-10-03 09:55:00,18.11,18.12,18.03,18.1,508200.0,14.055,14.0627,13.9929,14.0472,508200.0
2011-10-03 10:00:00,18.09,18.26,18.05,18.18,745000.0,14.0394,14.1714,14.0084,14.1093,745000.0
2011-10-03 10:05:00,18.18,18.32,18.14,18.31,674800.0,14.1093,14.2179,14.0782,14.2102,674800.0
2011-10-03 10:10:00,18.31,18.33,18.24,18.29,366600.0,14.2102,14.2257,14.1559,14.1947,366600.0
2011-10-03 10:15:00,18.29,18.31,18.23,18.24,692600.0,14.1947,14.2102,14.1481,14.1559,692600.0
2011-10-03 10:20:00,18.24,18.29,18.11,18.13,297000.0,14.1559,14.1947,14.055,14.0705,297000.0
2011-10-03 10:25:00,18.13,18.2,18.11,18.13,259400.0,14.0705,14.1248,14.055,14.0705,259400.0
2011-10-03 10:30:00,18.13,18.14,18.04,18.04,481200.0,14.0705,14.0782,14.0006,14.0006,481200.0
2011-10-03 10:35:00,18.03,18.14,18.03,18.11,254000.0,13.9929,14.0782,13.9929,14.055,254000.0
2011-10-03 10:40:00,18.11,18.2,18.05,18.2,468400.0,14.055,14.1248,14.0084,14.1248,468400.0
2011-10-03 10:45:00,18.2,18.27,18.19,18.23,325400.0,14.1248,14.1791,14.117,14.1481,325400.0
2011-10-03 10:50:00,18.23,18.25,18.18,18.23,564200.0,14.1481,14.1636,14.1093,14.1481,564200.0
2011-10-03 10:55:00,18.23,18.24,18.17,18.21,443600.0,14.1481,14.1559,14.1015,14.1326,443600.0
2011-10-03 11:00:00,18.21,18.25,18.18,18.24,434000.0,14.1326,14.1636,14.1093,14.1559,434000.0
2011-10-03 11:05:00,18.24,18.29,18.21,18.28,307800.0,14.1559,14.1947,14.1326,14.1869,307800.0
2011-10-03 11:10:00,18.28,18.31,18.25,18.3,303400.0,14.1869,14.2102,14.1636,14.2024,303400.0
2011-10-03 11:15:00,18.3,18.33,18.29,18.32,321600.0,14.2024,14.2257,14.1947,14.2179,321600.0
2011-10-03 11:20:00,18.32,18.36,18.27,18.27,282000.0,14.2179,14.249,14.1791,14.1791,282000.0
2011-10-03 11:25:00,18.27,18.31,18.21,18.28,294000.0,14.1791,14.2102,14.1326,14.1869,294000.0
2011-10-03 11:30:00,18.29,18.36,18.25,18.33,226600.0,14.1947,14.249,14.1636,14.2257,226600.0
2011-10-03 11:35:00,18.33,18.35,18.28,18.34,149200.0,14.2257,14.2412,14.1869,14.2335,149200.0
2011-10-03 11:40:00,18.34,18.35,18.25,18.27,216200.0,14.2335,14.2412,14.1636,14.1791,216200.0
2011-10-03 11:45:00,18.28,18.29,18.24,18.24,149600.0,14.1869,14.1947,14.1559,14.1559,149600.0
2011-10-03 11:50:00,18.24,18.32,18.24,18.31,231800.0,14.1559,14.2179,14.1559,14.2102,231800.0
2011-10-03 11:55:00,18.31,18.36,18.29,18.35,232200.0,14.2102,14.249,14.1947,14.2412,232200.0
2011-10-03 12:00:00,18.35,18.41,18.34,18.4,460200.0,14.2412,14.2878,14.2335,14.28,460200.0
2011-10-03 12:05:00,18.4,18.45,18.4,18.43,316800.0,14.28,14.3188,14.28,14.3033,316800.0
2011-10-03 12:10:00,18.43,18.44,18.38,18.39,437800.0,14.3033,14.3111,14.2645,14.2723,437800.0
2011-10-03 12:15:00,18.39,18.41,18.36,18.39,159000.0,14.2723,14.2878,14.249,14.2723,159000.0
2011-10-03 12:20:00,18.39,18.43,18.36,18.42,306800.0,14.2723,14.3033,14.249,14.2955,306800.0
2011-10-03 12:25:00,18.42,18.43,18.4,18.41,150200.0,14.2955,14.3033,14.28,14.2878,150200.0
2011-10-03 12:30:00,18.4,18.4,18.28,18.29,433000.0,14.28,14.28,14.1869,14.1947,433000.0
2011-10-03 12:35:00,18.29,18.32,18.25,18.31,188200.0,14.1947,14.2179,14.1636,14.2102,188200.0
2011-10-03 12:40:00,18.32,18.36,18.31,18.34,83800.0,14.2179,14.249,14.2102,14.2335,83800.0
2011-10-03 12:45:00,18.34,18.35,18.25,18.25,116200.0,14.2335,14.2412,14.1636,14.1636,116200.0
2011-10-03 12:50:00,18.25,18.25,18.21,18.23,273000.0,14.1636,14.1636,14.1326,14.1481,273000.0
2011-10-03 12:55:00,18.23,18.24,18.21,18.22,113600.0,14.1481,14.1559,14.1326,14.1403,113600.0
2011-10-03 13:00:00,18.22,18.22,18.13,18.15,160400.0,14.1403,14.1403,14.0705,14.086,160400.0
2011-10-03 13:05:00,18.15,18.17,18.13,18.17,91800.0,14.086,14.1015,14.0705,14.1015,91800.0
2011-10-03 13:10:00,18.17,18.21,18.16,18.17,190600.0,14.1015,14.1326,14.0938,14.1015,190600.0
2011-10-03 13:15:00,18.17,18.17,18.11,18.17,308600.0,14.1015,14.1015,14.055,14.1015,308600.0
2011-10-03 13:20:00,18.17,18.22,18.16,18.22,132000.0,14.1015,14.1403,14.0938,14.1403,132000.0
2011-10-03 13:25:00,18.22,18.22,18.17,18.2,179600.0,14.1403,14.1403,14.1015,14.1248,179600.0
2011-10-03 13:30:00,18.2,18.22,18.16,18.16,102000.0,14.1248,14.1403,14.0938,14.0938,102000.0
2011-10-03 13:35:00,18.16,18.2,18.1,18.11,319000.0,14.0938,14.1248,14.0472,14.055,319000.0
2011-10-03 13:40:00,18.12,18.2,18.12,18.17,195400.0,14.0627,14.1248,14.0627,14.1015,195400.0
2011-10-03 13:45:00,18.18,18.18,18.12,18.15,163000.0,14.1093,14.1093,14.0627,14.086,163000.0
2011-10-03 13:50:00,18.14,18.18,18.07,18.11,244800.0,14.0782,14.1093,14.0239,14.055,244800.0
2011-10-03 13:55:00,18.11,18.2,18.11,18.18,198200.0,14.055,14.1248,14.055,14.1093,198200.0
2011-10-03 14:00:00,18.18,18.23,18.17,18.23,241600.0,14.1093,14.1481,14.1015,14.1481,241600.0
2011-10-03 14:05:00,18.23,18.37,18.23,18.36,444800.0,14.1481,14.2567,14.1481,14.249,444800.0
2011-10-03 14:10:00,18.36,18.4,18.33,18.37,307000.0,14.249,14.28,14.2257,14.2567,307000.0
2011-10-03 14:15:00,18.38,18.44,18.35,18.36,391800.0,14.2645,14.3111,14.2412,14.249,391800.0
2011-10-03 14:20:00,18.36,18.4,18.31,18.32,148400.0,14.249,14.28,14.2102,14.2179,148400.0
2011-10-03 14:25:00,18.31,18.37,18.28,18.31,345800.0,14.2102,14.2567,14.1869,14.2102,345800.0
2011-10-03 14:30:00,18.31,18.33,18.24,18.27,274400.0,14.2102,14.2257,14.1559,14.1791,274400.0
2011-10-03 14:35:00,18.28,18.32,18.25,18.31,184400.0,14.1869,14.2179,14.1636,14.2102,184400.0
2011-10-03 14:40:00,18.31,18.33,18.25,18.32,226000.0,14.2102,14.2257,14.1636,14.2179,226000.0
2011-10-03 14:45:00,18.32,18.32,18.22,18.27,257600.0,14.2179,14.2179,14.1403,14.1791,257600.0
2011-10-03 14:50:00,18.27,18.27,18.18,18.22,316200.0,14.1791,14.1791,14.1093,14.1403,316200.0
2011-10-03 14:55:00,18.22,18.26,18.18,18.25,275000.0,14.1403,14.1714,14.1093,14.1636,275000.0
2011-10-03 15:00:00,18.25,18.34,18.25,18.33,285600.0,14.1636,14.2335,14.1636,14.2257,285600.0
2011-10-03 15:05:00,18.33,18.39,18.32,18.34,222800.0,14.2257,14.2723,14.2179,14.2335,222800.0
2011-10-03 15:10:00,18.34,18.39,18.32,18.36,229400.0,14.2335,14.2723,14.2179,14.249,229400.0
2011-10-03 15:15:00,18.36,18.39,18.3,18.33,217200.0,14.249,14.2723,14.2024,14.2257,217200.0
2011-10-03 15:20:00,18.33,18.33,18.22,18.23,213400.0,14.2257,14.2257,14.1403,14.1481,213400.0
2011-10-03 15:25:00,18.22,18.24,18.17,18.19,187000.0,14.1403,14.1559,14.1015,14.117,187000.0
2011-10-03 15:30:00,18.19,18.21,18.14,18.17,293200.0,14.117,14.1326,14.0782,14.1015,293200.0
2011-10-03 15:35:00,18.17,18.24,18.15,18.21,385600.0,14.1015,14.1559,14.086,14.1326,385600.0
2011-10-03 15:40:00,18.21,18.23,18.12,18.15,569000.0,14.1326,14.1481,14.0627,14.086,569000.0
2011-10-03 15:45:00,18.15,18.32,18.13,18.29,697400.0,14.086,14.2179,14.0705,14.1947,697400.0
2011-10-03 15:50:00,18.29,18.3,18.21,18.21,1092000.0,14.1947,14.2024,14.1326,14.1326,1092000.0
2011-10-03 15:55:00,18.21,18.24,18.1,18.1,966800.0,14.1326,14.1559,14.0472,14.0472,966800.0
2011-10-04 09:30:00,17.78,17.88,17.66,17.71,601000.0,13.7989,13.8765,13.7057,13.7445,601000.0
2011-10-04 09:35:00,17.72,17.87,17.71,17.77,205600.0,13.7523,13.8687,13.7445,13.7911,205600.0
2011-10-04 09:40:00,17.77,17.91,17.77,17.87,243400.0,13.7911,13.8997,13.7911,13.8687,243400.0
2011-10-04 09:45:00,17.86,17.89,17.83,17.83,144000.0,13.8609,13.8842,13.8377,13.8377,144000.0
2011-10-04 09:50:00,17.83,17.83,17.72,17.73,166400.0,13.8377,13.8377,13.7523,13.76,166400.0
2011-10-04 09:55:00,17.72,17.75,17.67,17.71,202800.0,13.7523,13.7756,13.7135,13.7445,202800.0
2011-10-04 10:00:00,17.71,17.79,17.6,17.61,670200.0,13.7445,13.8066,13.6592,13.6669,670200.0
2011-10-04 10:05:00,17.61,17.74,17.56,17.71,496000.0,13.6669,13.7678,13.6281,13.7445,496000.0
2011-10-04 10:10:00,17.71,17.84,17.71,17.8,407400.0,13.7445,13.8454,13.7445,13.8144,407400.0
2011-10-04 10:15:00,17.8,18.0,17.8,17.88,545600.0,13.8144,13.9696,13.8144,13.8765,545600.0
2011-10-04 10:20:00,17.89,17.91,17.73,17.73,426200.0,13.8842,13.8997,13.76,13.76,426200.0
2011-10-04 10:25:00,17.73,17.74,17.66,17.71,197000.0,13.76,13.7678,13.7057,13.7445,197000.0
2011-10-04 10:30:00,17.72,17.77,17.67,17.68,156400.0,13.7523,13.7911,13.7135,13.7212,156400.0
2011-10-04 10:35:00,17.68,17.72,17.61,17.7,514600.0,13.7212,13.7523,13.6669,13.7368,514600.0
2011-10-04 10:40:00,17.7,17.84,17.68,17.82,413200.0,13.7368,13.8454,13.7212,13.8299,413200.0
2011-10-04 10:45:00,17.83,17.88,17.77,17.85,600200.0,13.8377,13.8765,13.7911,13.8532,600200.0
2011-10-04 10:50:00,17.85,17.92,17.84,17.86,811000.0,13.8532,13.9075,13.8454,13.8609,811000.0
2011-10-04 10:55:00,17.87,17.96,17.87,17.93,271800.0,13.8687,13.9385,13.8687,13.9153,271800.0
2011-10-04 11:00:00,17.93,18.01,17.86,18.01,465200.0,13.9153,13.9774,13.8609,13.9774,465200.0
2011-10-04 11:05:00,18.01,18.18,18.01,18.17,386200.0,13.9774,14.1093,13.9774,14.1015,386200.0
2011-10-04 11:10:00,18.17,18.29,18.16,18.25,299000.0,14.1015,14.1947,14.0938,14.1636,299000.0
2011-10-04 11:15:00,18.25,18.25,18.08,18.09,489000.0,14.1636,14.1636,14.0317,14.0394,489000.0
2011-10-04 11:20:00,18.1,18.11,18.04,18.04,164600.0,14.0472,14.055,14.0006,14.0006,164600.0
2011-10-04 11:25:00,18.04,18.05,17.97,18.0,394400.0,14.0006,14.0084,13.9463,13.9696,394400.0
2011-10-04 11:30:00,18.0,18.03,17.95,18.02,289400.0,13.9696,13.9929,13.9308,13.9851,289400.0
2011-10-04 11:35:00,18.02,18.04,17.99,18.03,164200.0,13.9851,14.0006,13.9618,13.9929,164200.0
2011-10-04 11:40:00,18.03,18.11,18.02,18.11,235400.0,13.9929,14.055,13.9851,14.055,235400.0
2011-10-04 11:45:00,18.11,18.15,18.06,18.15,190600.0,14.055,14.086,14.0162,14.086,190600.0
2011-10-04 11:50:00,18.15,18.23,18.15,18.21,233600.0,14.086,14.1481,14.086,14.1326,233600.0
2011-10-04 11:55:00,18.2,18.29,18.18,18.28,364600.0,14.1248,14.1947,14.1093,14.1869,364600.0
2011-10-04 12:00:00,18.28,18.34,18.27,18.33,253000.0,14.1869,14.2335,14.1791,14.2257,253000.0
2011-10-04 12:05:00,18.33,18.41,18.33,18.39,304200.0,14.2257,14.2878,14.2257,14.2723,304200.0
2011-10-04 12:10:00,18.39,18.39,18.3,18.38,163200.0,14.2723,14.2723,14.2024,14.2645,163200.0
2011-10-04 12:15:00,18.38,18.4,18.31,18.33,120000.0,14.2645,14.28,14.2102,14.2257,120000.0
2011-10-04 12:20:00,18.34,18.39,18.32,18.37,118200.0,14.2335,14.2723,14.2179,14.2567,118200.0
2011-10-04 12:25:00,18.38,18.38,18.28,18.28,74000.0,14.2645,14.2645,14.1869,14.1869,74000.0
2011-10-04 12:30:00,18.28,18.31,18.27,18.31,58600.0,14.1869,14.2102,14.1791,14.2102,58600.0
2011-10-04 12:35:00,18.32,18.36,18.31,18.35,142400.0,14.2179,14.249,14.2102,14.2412,142400.0
2011-10-04 12:40:00,18.35,18.39,18.33,18.38,84000.0,14.2412,14.2723,14.2257,14.2645,84000.0
2011-10-04 12:45:00,18.38,18.4,18.32,18.32,96400.0,14.2645,14.28,14.2179,14.2179,96400.0
2011-10-04 12:50:00,18.33,18.36,18.29,18.33,86800.0,14.2257,14.249,14.1947,14.2257,86800.0
2011-10-04 12:55:00,18.33,18.33,18.24,18.25,117000.0,14.2257,14.2257,14.1559,14.1636,117000.0
2011-10-04 13:00:00,18.24,18.28,18.22,18.24,91600.0,14.1559,14.1869,14.1403,14.1559,91600.0
2011-10-04 13:05:00,18.23,18.26,18.18,18.25,125200.0,14.1481,14.1714,14.1093,14.1636,125200.0
2011-10-04 13:10:00,18.25,18.25,18.11,18.14,149200.0,14.1636,14.1636,14.055,14.0782,149200.0
2011-10-04 13:15:00,18.14,18.23,18.14,18.18,156800.0,14.0782,14.1481,14.0782,14.1093,156800.0
2011-10-04 13:20:00,18.18,18.22,18.14,18.21,112000.0,14.1093,14.1403,14.0782,14.1326,112000.0
2011-10-04 13:25:00,18.21,18.22,18.15,18.18,84400.0,14.1326,14.1403,14.086,14.1093,84400.0
2011-10-04 13:30:00,18.18,18.24,18.17,18.22,214600.0,14.1093,14.1559,14.1015,14.1403,214600.0
2011-10-04 13:35:00,18.22,18.24,18.17,18.19,197400.0,14.1403,14.1559,14.1015,14.117,197400.0
2011-10-04 13:40:00,18.18,18.21,18.14,18.18,190200.0,14.1093,14.1326,14.0782,14.1093,190200.0
2011-10-04 13:45:00,18.18,18.25,18.18,18.24,166000.0,14.1093,14.1636,14.1093,14.1559,166000.0
2011-10-04 13:50:00,18.24,18.3,18.22,18.23,230000.0,14.1559,14.2024,14.1403,14.1481,230000.0
2011-10-04 13:55:00,18.23,18.25,18.18,18.18,205400.0,14.1481,14.1636,14.1093,14.1093,205400.0
2011-10-04 14:00:00,18.18,18.28,18.18,18.23,204400.0,14.1093,14.1869,14.1093,14.1481,204400.0
2011-10-04 14:05:00,18.24,18.25,18.18,18.18,294800.0,14.1559,14.1636,14.1093,14.1093,294800.0
2011-10-04 14:10:00,18.18,18.18,18.1,18.11,199600.0,14.1093,14.1093,14.0472,14.055,199600.0
2011-10-04 14:15:00,18.11,18.11,18.03,18.03,219600.0,14.055,14.055,13.9929,13.9929,219600.0
2011-10-04 14:20:00,18.03,18.07,17.99,18.05,196800.0,13.9929,14.0239,13.9618,14.0084,196800.0
2011-10-04 14:25:00,18.06,18.12,18.06,18.11,172200.0,14.0162,14.0627,14.0162,14.055,172200.0
2011-10-04 14:30:00,18.11,18.22,18.11,18.22,146200.0,14.055,14.1403,14.055,14.1403,146200.0
2011-10-04 14:35:00,18.22,18.25,18.14,18.15,112000.0,14.1403,14.1636,14.0782,14.086,112000.0
2011-10-04 14:40:00,18.15,18.16,18.08,18.15,146800.0,14.086,14.0938,14.0317,14.086,146800.0
2011-10-04 14:45:00,18.15,18.16,18.06,18.1,214800.0,14.086,14.0938,14.0162,14.0472,214800.0
2011-10-04 14:50:00,18.1,18.11,17.99,18.0,299800.0,14.0472,14.055,13.9618,13.9696,299800.0
2011-10-04 14:55:00,18.0,18.08,18.0,18.04,185400.0,13.9696,14.0317,13.9696,14.0006,185400.0
2011-10-04 15:00:00,18.04,18.1,18.04,18.05,187200.0,14.0006,14.0472,14.0006,14.0084,187200.0
2011-10-04 15:05:00,18.04,18.07,17.95,17.96,288800.0,14.0006,14.0239,13.9308,13.9385,288800.0
2011-10-04 15:10:00,17.96,18.0,17.92,17.98,219600.0,13.9385,13.9696,13.9075,13.9541,219600.0
2011-10-04 15:15:00,17.98,18.04,17.94,18.03,189400.0,13.9541,14.0006,13.923,13.9929,189400.0
2011-10-04 15:20:00,18.03,18.15,18.0,18.08,431000.0,13.9929,14.086,13.9696,14.0317,431000.0
2011-10-04 15:25:00,18.09,18.25,18.09,18.22,411600.0,14.0394,14.1636,14.0394,14.1403,411600.0
2011-10-04 15:30:00,18.22,18.35,18.21,18.28,573400.0,14.1403,14.2412,14.1326,14.1869,573400.0
2011-10-04 15:35:00,18.27,18.36,18.25,18.34,576200.0,14.1791,14.249,14.1636,14.2335,576200.0
2011-10-04 15:40:00,18.34,18.49,18.29,18.49,765800.0,14.2335,14.3499,14.1947,14.3499,765800.0
2011-10-04 15:45:00,18.49,18.53,18.4,18.52,533200.0,14.3499,14.3809,14.28,14.3732,533200.0
2011-10-04 15:50:00,18.52,18.55,18.47,18.52,673600.0,14.3732,14.3964,14.3344,14.3732,673600.0
2011-10-04 15:55:00,18.52,18.66,18.52,18.62,1034200.0,14.3732,14.4818,14.3732,14.4508,1034200.0
2011-10-05 09:30:00,18.72,18.75,18.49,18.5,300000.0,14.5284,14.5517,14.3499,14.3576,300000.0
2011-10-05 09:35:00,18.49,18.56,18.42,18.55,242000.0,14.3499,14.4042,14.2955,14.3964,242000.0
2011-10-05 09:40:00,18.54,18.62,18.53,18.54,171800.0,14.3887,14.4508,14.3809,14.3887,171800.0
2011-10-05 09:45:00,18.53,18.66,18.53,18.65,195000.0,14.3809,14.4818,14.3809,14.474,195000.0
2011-10-05 09:50:00,18.65,18.67,18.5,18.55,111200.0,14.474,14.4896,14.3576,14.3964,111200.0
2011-10-05 09:55:00,18.56,18.61,18.54,18.6,136200.0,14.4042,14.443,14.3887,14.4352,136200.0
2011-10-05 10:00:00,18.59,18.75,18.57,18.72,339800.0,14.4275,14.5517,14.412,14.5284,339800.0
2011-10-05 10:05:00,18.73,18.75,18.67,18.67,371000.0,14.5361,14.5517,14.4896,14.4896,371000.0
2011-10-05 10:10:00,18.67,18.68,18.59,18.65,311000.0,14.4896,14.4973,14.4275,14.474,311000.0
2011-10-05 10:15:00,18.65,18.7,18.61,18.65,254800.0,14.474,14.5129,14.443,14.474,254800.0
2011-10-05 10:20:00,18.65,18.8,18.65,18.75,275200.0,14.474,14.5905,14.474,14.5517,275200.0
2011-10-05 10:25:00,18.75,18.75,18.63,18.63,194000.0,14.5517,14.5517,14.4585,14.4585,194000.0
2011-10-05 10:30:00,18.63,18.68,18.63,18.68,143400.0,14.4585,14.4973,14.4585,14.4973,143400.0
2011-10-05 10:35:00,18.68,18.74,18.68,18.73,134800.0,14.4973,14.5439,14.4973,14.5361,134800.0
2011-10-05 10:40:00,18.73,18.79,18.71,18.78,125200.0,14.5361,14.5827,14.5206,14.5749,125200.0
2011-10-05 10:45:00,18.78,18.8,18.71,18.79,124200.0,14.5749,14.5905,14.5206,14.5827,124200.0
2011-10-05 10:50:00,18.79,18.82,18.74,18.81,130000.0,14.5827,14.606,14.5439,14.5982,130000.0
2011-10-05 10:55:00,18.81,18.86,18.79,18.84,150400.0,14.5982,14.637,14.5827,14.6215,150400.0
2011-10-05 11:00:00,18.85,18.85,18.79,18.8,124600.0,14.6293,14.6293,14.5827,14.5905,124600.0
2011-10-05 11:05:00,18.79,18.81,18.73,18.75,110800.0,14.5827,14.5982,14.5361,14.5517,110800.0
2011-10-05 11:10:00,18.75,18.78,18.74,18.75,163000.0,14.5517,14.5749,14.5439,14.5517,163000.0
2011-10-05 11:15:00,18.75,18.79,18.73,18.78,213600.0,14.5517,14.5827,14.5361,14.5749,213600.0
2011-10-05 11:20:00,18.79,18.88,18.79,18.87,147200.0,14.5827,14.6525,14.5827,14.6448,147200.0
2011-10-05 11:25:00,18.86,18.91,18.84,18.84,103400.0,14.637,14.6758,14.6215,14.6215,103400.0
2011-10-05 11:30:00,18.83,18.91,18.83,18.9,188000.0,14.6137,14.6758,14.6137,14.6681,188000.0
2011-10-05 11:35:00,18.9,18.95,18.9,18.92,135800.0,14.6681,14.7069,14.6681,14.6836,135800.0
2011-10-05 11:40:00,18.91,18.92,18.82,18.82,150200.0,14.6758,14.6836,14.606,14.606,150200.0
2011-10-05 11:45:00,18.83,18.86,18.78,18.86,128000.0,14.6137,14.637,14.5749,14.637,128000.0
2011-10-05 11:50:00,18.86,18.86,18.84,18.86,124000.0,14.637,14.637,14.6215,14.637,124000.0
2011-10-05 11:55:00,18.86,18.86,18.8,18.81,113200.0,14.637,14.637,14.5905,14.5982,113200.0
2011-10-05 12:00:00,18.81,18.86,18.8,18.84,269600.0,14.5982,14.637,14.5905,14.6215,269600.0
2011-10-05 12:05:00,18.84,18.86,18.83,18.86,137400.0,14.6215,14.637,14.6137,14.637,137400.0
2011-10-05 12:10:00,18.86,18.93,18.85,18.93,271000.0,14.637,14.6914,14.6293,14.6914,271000.0
2011-10-05 12:15:00,18.93,18.93,18.8,18.81,145600.0,14.6914,14.6914,14.5905,14.5982,145600.0
2011-10-05 12:20:00,18.81,18.82,18.69,18.71,326600.0,14.5982,14.606,14.5051,14.5206,326600.0
2011-10-05 12:25:00,18.71,18.71,18.63,18.65,149800.0,14.5206,14.5206,14.4585,14.474,149800.0
2011-10-05 12:30:00,18.65,18.71,18.61,18.7,113600.0,14.474,14.5206,14.443,14.5129,113600.0
2011-10-05 12:35:00,18.68,18.7,18.65,18.65,137000.0,14.4973,14.5129,14.474,14.474,137000.0
2011-10-05 12:40:00,18.65,18.7,18.64,18.67,114400.0,14.474,14.5129,14.4663,14.4896,114400.0
2011-10-05 12:45:00,18.66,18.72,18.64,18.7,127600.0,14.4818,14.5284,14.4663,14.5129,127600.0
2011-10-05 12:50:00,18.71,18.77,18.71,18.74,71800.0,14.5206,14.5672,14.5206,14.5439,71800.0
2011-10-05 12:55:00,18.75,18.79,18.72,18.78,104600.0,14.5517,14.5827,14.5284,14.5749,104600.0
2011-10-05 13:00:00,18.78,18.81,18.78,18.79,110000.0,14.5749,14.5982,14.5749,14.5827,110000.0
2011-10-05 13:05:00,18.79,18.84,18.79,18.81,55800.0,14.5827,14.6215,14.5827,14.5982,55800.0
2011-10-05 13:10:00,18.79,18.79,18.71,18.72,82200.0,14.5827,14.5827,14.5206,14.5284,82200.0
2011-10-05 13:15:00,18.72,18.79,18.72,18.76,110800.0,14.5284,14.5827,14.5284,14.5594,110800.0
2011-10-05 13:20:00,18.76,18.81,18.75,18.79,125200.0,14.5594,14.5982,14.5517,14.5827,125200.0
2011-10-05 13:25:00,18.79,18.83,18.77,18.81,96600.0,14.5827,14.6137,14.5672,14.5982,96600.0
2011-10-05 13:30:00,18.81,18.85,18.8,18.85,131000.0,14.5982,14.6293,14.5905,14.6293,131000.0
2011-10-05 13:35:00,18.85,18.86,18.83,18.85,174200.0,14.6293,14.637,14.6137,14.6293,174200.0
2011-10-05 13:40:00,18.85,18.9,18.85,18.9,280000.0,14.6293,14.6681,14.6293,14.6681,280000.0
2011-10-05 13:45:00,18.89,18.93,18.89,18.92,138000.0,14.6603,14.6914,14.6603,14.6836,138000.0
2011-10-05 13:50:00,18.92,18.99,18.92,18.98,208200.0,14.6836,14.7379,14.6836,14.7302,208200.0
2011-10-05 13:55:00,18.99,19.03,18.96,19.02,171400.0,14.7379,14.769,14.7146,14.7612,171400.0
2011-10-05 14:00:00,19.02,19.05,18.97,18.99,171600.0,14.7612,14.7845,14.7224,14.7379,171600.0
2011-10-05 14:05:00,18.99,19.01,18.97,19.0,196600.0,14.7379,14.7534,14.7224,14.7457,196600.0
2011-10-05 14:10:00,19.0,19.0,18.94,19.0,402400.0,14.7457,14.7457,14.6991,14.7457,402400.0
2011-10-05 14:15:00,18.99,19.03,18.99,19.02,125600.0,14.7379,14.769,14.7379,14.7612,125600.0
2011-10-05 14:20:00,19.01,19.05,18.99,19.04,165000.0,14.7534,14.7845,14.7379,14.7767,165000.0
2011-10-05 14:25:00,19.04,19.07,19.03,19.03,133800.0,14.7767,14.8,14.769,14.769,133800.0
2011-10-05 14:30:00,19.03,19.05,18.98,18.99,142600.0,14.769,14.7845,14.7302,14.7379,142600.0
2011-10-05 14:35:00,18.99,19.0,18.92,18.93,159000.0,14.7379,14.7457,14.6836,14.6914,159000.0
2011-10-05 14:40:00,18.93,19.03,18.93,18.99,282200.0,14.6914,14.769,14.6914,14.7379,282200.0
2011-10-05 14:45:00,18.99,19.06,18.98,19.02,314200.0,14.7379,14.7922,14.7302,14.7612,314200.0
2011-10-05 14:50:00,19.02,19.11,19.01,19.11,188400.0,14.7612,14.831,14.7534,14.831,188400.0
2011-10-05 14:55:00,19.11,19.14,19.1,19.1,275200.0,14.831,14.8543,14.8233,14.8233,275200.0
2011-10-05 15:00:00,19.11,19.11,19.03,19.07,324600.0,14.831,14.831,14.769,14.8,324600.0
2011-10-05 15:05:00,19.07,19.11,19.05,19.07,293400.0,14.8,14.831,14.7845,14.8,293400.0
2011-10-05 15:10:00,19.07,19.13,19.03,19.12,343200.0,14.8,14.8466,14.769,14.8388,343200.0
2011-10-05 15:15:00,19.12,19.16,19.07,19.11,263400.0,14.8388,14.8699,14.8,14.831,263400.0
2011-10-05 15:20:00,19.11,19.12,18.99,19.0,330600.0,14.831,14.8388,14.7379,14.7457,330600.0
2011-10-05 15:25:00,18.99,19.04,18.99,19.0,427400.0,14.7379,14.7767,14.7379,14.7457,427400.0
2011-10-05 15:30:00,19.0,19.07,18.99,19.06,431000.0,14.7457,14.8,14.7379,14.7922,431000.0
2011-10-05 15:35:00,19.06,19.11,19.05,19.08,337400.0,14.7922,14.831,14.7845,14.8078,337400.0
2011-10-05 15:40:00,19.08,19.09,19.02,19.06,348800.0,14.8078,14.8155,14.7612,14.7922,348800.0
2011-10-05 15:45:00,19.07,19.08,18.97,18.99,529000.0,14.8,14.8078,14.7224,14.7379,529000.0
2011-10-05 15:50:00,18.99,19.05,18.97,19.0,544600.0,14.7379,14.7845,14.7224,14.7457,544600.0
2011-10-05 15:55:00,19.0,19.03,19.0,19.03,741600.0,14.7457,14.769,14.7457,14.769,741600.0
2011-10-06 09:30:00,19.07,19.08,18.85,19.0,256400.0,14.8,14.8078,14.6293,14.7457,256400.0
2011-10-06 09:35:00,18.98,19.18,18.98,19.16,313400.0,14.7302,14.8854,14.7302,14.8699,313400.0
2011-10-06 09:40:00,19.15,19.21,19.13,19.13,184200.0,14.8621,14.9087,14.8466,14.8466,184200.0
2011-10-06 09:45:00,19.13,19.17,19.06,19.1,347200.0,14.8466,14.8776,14.7922,14.8233,347200.0
2011-10-06 09:50:00,19.11,19.11,19.02,19.09,246000.0,14.831,14.831,14.7612,14.8155,246000.0
2011-10-06 09:55:00,19.09,19.11,19.03,19.11,141000.0,14.8155,14.831,14.769,14.831,141000.0
2011-10-06 10:00:00,19.1,19.14,19.04,19.11,131000.0,14.8233,14.8543,14.7767,14.831,131000.0
2011-10-06 10:05:00,19.11,19.16,19.1,19.16,101600.0,14.831,14.8699,14.8233,14.8699,101600.0
2011-10-06 10:10:00,19.16,19.29,19.16,19.27,184400.0,14.8699,14.9707,14.8699,14.9552,184400.0
2011-10-06 10:15:00,19.27,19.27,19.18,19.22,106800.0,14.9552,14.9552,14.8854,14.9164,106800.0
2011-10-06 10:20:00,19.22,19.32,19.2,19.3,145800.0,14.9164,14.994,14.9009,14.9785,145800.0
2011-10-06 10:25:00,19.3,19.31,19.22,19.25,93600.0,14.9785,14.9863,14.9164,14.9397,93600.0
2011-10-06 10:30:00,19.25,19.34,19.23,19.34,129200.0,14.9397,15.0095,14.9242,15.0095,129200.0
2011-10-06 10:35:00,19.34,19.36,19.28,19.28,141200.0,15.0095,15.0251,14.963,14.963,141200.0
2011-10-06 10:40:00,19.28,19.29,19.22,19.25,196800.0,14.963,14.9707,14.9164,14.9397,196800.0
2011-10-06 10:45:00,19.25,19.27,19.19,19.2,121800.0,14.9397,14.9552,14.8931,14.9009,121800.0
2011-10-06 10:50:00,19.2,19.22,19.17,19.21,104000.0,14.9009,14.9164,14.8776,14.9087,104000.0
2011-10-06 10:55:00,19.21,19.23,19.13,19.13,117400.0,14.9087,14.9242,14.8466,14.8466,117400.0
2011-10-06 11:00:00,19.14,19.14,19.09,19.11,137000.0,14.8543,14.8543,14.8155,14.831,137000.0
2011-10-06 11:05:00,19.11,19.18,19.11,19.18,125000.0,14.831,14.8854,14.831,14.8854,125000.0
2011-10-06 11:10:00,19.18,19.18,19.14,19.17,90600.0,14.8854,14.8854,14.8543,14.8776,90600.0
2011-10-06 11:15:00,19.17,19.18,19.07,19.07,97400.0,14.8776,14.8854,14.8,14.8,97400.0
2011-10-06 11:20:00,19.07,19.08,19.0,19.02,196200.0,14.8,14.8078,14.7457,14.7612,196200.0
2011-10-06 11:25:00,19.01,19.06,19.0,19.03,96200.0,14.7534,14.7922,14.7457,14.769,96200.0
2011-10-06 11:30:00,19.04,19.05,19.01,19.02,147400.0,14.7767,14.7845,14.7534,14.7612,147400.0
2011-10-06 11:35:00,19.01,19.09,18.97,19.09,171400.0,14.7534,14.8155,14.7224,14.8155,171400.0
2011-10-06 11:40:00,19.09,19.11,19.06,19.11,138600.0,14.8155,14.831,14.7922,14.831,138600.0
2011-10-06 11:45:00,19.11,19.13,19.04,19.05,119400.0,14.831,14.8466,14.7767,14.7845,119400.0
2011-10-06 11:50:00,19.05,19.07,19.0,19.02,84400.0,14.7845,14.8,14.7457,14.7612,84400.0
2011-10-06 11:55:00,19.03,19.05,19.0,19.03,70000.0,14.769,14.7845,14.7457,14.769,70000.0
2011-10-06 12:00:00,19.02,19.05,18.99,18.99,190200.0,14.7612,14.7845,14.7379,14.7379,190200.0
2011-10-06 12:05:00,18.99,19.05,18.99,19.0,113800.0,14.7379,14.7845,14.7379,14.7457,113800.0
2011-10-06 12:10:00,19.0,19.08,19.0,19.08,101600.0,14.7457,14.8078,14.7457,14.8078,101600.0
2011-10-06 12:15:00,19.07,19.09,19.02,19.06,109600.0,14.8,14.8155,14.7612,14.7922,109600.0
2011-10-06 12:20:00,19.06,19.08,19.04,19.06,119400.0,14.7922,14.8078,14.7767,14.7922,119400.0
2011-10-06 12:25:00,19.07,19.07,19.02,19.04,79600.0,14.8,14.8,14.7612,14.7767,79600.0
2011-10-06 12:30:00,19.04,19.07,19.0,19.03,89200.0,14.7767,14.8,14.7457,14.769,89200.0
2011-10-06 12:35:00,19.03,19.06,19.0,19.06,65200.0,14.769,14.7922,14.7457,14.7922,65200.0
2011-10-06 12:40:00,19.06,19.07,19.0,19.0,78600.0,14.7922,14.8,14.7457,14.7457,78600.0
2011-10-06 12:45:00,19.0,19.03,18.98,19.03,79200.0,14.7457,14.769,14.7302,14.769,79200.0
2011-10-06 12:50:00,19.03,19.03,18.99,19.02,91400.0,14.769,14.769,14.7379,14.7612,91400.0
2011-10-06 12:55:00,19.02,19.06,18.99,18.99,131600.0,14.7612,14.7922,14.7379,14.7379,131600.0
2011-10-06 13:00:00,18.98,19.0,18.96,18.97,90600.0,14.7302,14.7457,14.7146,14.7224,90600.0
2011-10-06 13:05:00,18.97,19.0,18.94,19.0,98600.0,14.7224,14.7457,14.6991,14.7457,98600.0
2011-10-06 13:10:00,18.99,19.03,18.98,19.01,57600.0,14.7379,14.769,14.7302,14.7534,57600.0
2011-10-06 13:15:00,19.01,19.02,18.98,18.99,53200.0,14.7534,14.7612,14.7302,14.7379,53200.0
2011-10-06 13:20:00,19.0,19.03,18.97,19.02,72800.0,14.7457,14.769,14.7224,14.7612,72800.0
2011-10-06 13:25:00,19.02,19.03,18.93,18.95,97000.0,14.7612,14.769,14.6914,14.7069,97000.0
2011-10-06 13:30:00,18.95,19.0,18.93,18.97,87200.0,14.7069,14.7457,14.6914,14.7224,87200.0
2011-10-06 13:35:00,18.97,18.98,18.93,18.93,80000.0,14.7224,14.7302,14.6914,14.6914,80000.0
2011-10-06 13:40:00,18.93,18.99,18.93,18.96,120800.0,14.6914,14.7379,14.6914,14.7146,120800.0
2011-10-06 13:45:00,18.96,19.03,18.95,19.02,97600.0,14.7146,14.769,14.7069,14.7612,97600.0
2011-10-06 13:50:00,19.02,19.06,19.02,19.05,60200.0,14.7612,14.7922,14.7612,14.7845,60200.0
2011-10-06 13:55:00,19.04,19.06,19.0,19.06,55200.0,14.7767,14.7922,14.7457,14.7922,55200.0
2011-10-06 14:00:00,19.06,19.08,19.02,19.07,128000.0,14.7922,14.8078,14.7612,14.8,128000.0
2011-10-06 14:05:00,19.07,19.11,19.07,19.1,86800.0,14.8,14.831,14.8,14.8233,86800.0
2011-10-06 14:10:00,19.1,19.1,19.07,19.07,46000.0,14.8233,14.8233,14.8,14.8,46000.0
2011-10-06 14:15:00,19.07,19.09,19.05,19.09,97600.0,14.8,14.8155,14.7845,14.8155,97600.0
2011-10-06 14:20:00,19.09,19.12,19.08,19.1,70200.0,14.8155,14.8388,14.8078,14.8233,70200.0
2011-10-06 14:25:00,19.1,19.1,19.07,19.08,74200.0,14.8233,14.8233,14.8,14.8078,74200.0
2011-10-06 14:30:00,19.08,19.08,19.0,19.0,88200.0,14.8078,14.8078,14.7457,14.7457,88200.0
2011-10-06 14:35:00,19.0,19.04,18.99,19.0,155400.0,14.7457,14.7767,14.7379,14.7457,155400.0
2011-10-06 14:40:00,19.0,19.07,19.0,19.07,160600.0,14.7457,14.8,14.7457,14.8,160600.0
2011-10-06 14:45:00,19.06,19.07,19.01,19.02,127200.0,14.7922,14.8,14.7534,14.7612,127200.0
2011-10-06 14:50:00,19.02,19.09,19.0,19.08,147600.0,14.7612,14.8155,14.7457,14.8078,147600.0
2011-10-06 14:55:00,19.08,19.13,19.07,19.12,144600.0,14.8078,14.8466,14.8,14.8388,144600.0
2011-10-06 15:00:00,19.12,19.13,19.09,19.1,126400.0,14.8388,14.8466,14.8155,14.8233,126400.0
2011-10-06 15:05:00,19.1,19.15,19.1,19.14,116000.0,14.8233,14.8621,14.8233,14.8543,116000.0
2011-10-06 15:10:00,19.14,19.16,19.09,19.09,121000.0,14.8543,14.8699,14.8155,14.8155,121000.0
2011-10-06 15:15:00,19.09,19.11,19.06,19.07,131400.0,14.8155,14.831,14.7922,14.8,131400.0
2011-10-06 15:20:00,19.07,19.11,19.07,19.07,151000.0,14.8,14.831,14.8,14.8,151000.0
2011-10-06 15:25:00,19.07,19.13,19.07,19.09,160600.0,14.8,14.8466,14.8,14.8155,160600.0
2011-10-06 15:30:00,19.08,19.16,19.08,19.11,234400.0,14.8078,14.8699,14.8078,14.831,234400.0
2011-10-06 15:35:00,19.11,19.17,19.08,19.16,181800.0,14.831,14.8776,14.8078,14.8699,181800.0
2011-10-06 15:40:00,19.15,19.23,19.14,19.21,238600.0,14.8621,14.9242,14.8543,14.9087,238600.0
2011-10-06 15:45:00,19.21,19.22,19.14,19.19,262800.0,14.9087,14.9164,14.8543,14.8931,262800.0
2011-10-06 15:50:00,19.18,19.22,19.18,19.21,361800.0,14.8854,14.9164,14.8854,14.9087,361800.0
2011-10-06 15:55:00,19.21,19.26,19.19,19.25,422800.0,14.9087,14.9475,14.8931,14.9397,422800.0
2011-10-07 09:30:00,19.35,19.48,19.28,19.39,410800.0,15.0173,15.1182,14.963,15.0484,410800.0
2011-10-07 09:35:00,19.39,19.45,19.3,19.4,814200.0,15.0484,15.0949,14.9785,15.0561,814200.0
2011-10-07 09:40:00,19.4,19.59,19.4,19.53,546600.0,15.0561,15.2036,15.0561,15.157,546600.0
2011-10-07 09:45:00,19.53,19.53,19.41,19.46,187400.0,15.157,15.157,15.0639,15.1027,187400.0
2011-10-07 09:50:00,19.46,19.58,19.43,19.56,168800.0,15.1027,15.1958,15.0794,15.1803,168800.0
2011-10-07 09:55:00,19.55,19.6,19.55,19.57,152400.0,15.1725,15.2113,15.1725,15.188,152400.0
2011-10-07 10:00:00,19.57,19.58,19.48,19.54,164000.0,15.188,15.1958,15.1182,15.1648,164000.0
2011-10-07 10:05:00,19.53,19.55,19.44,19.53,177000.0,15.157,15.1725,15.0872,15.157,177000.0
2011-10-07 10:10:00,19.53,19.63,19.51,19.63,194800.0,15.157,15.2346,15.1415,15.2346,194800.0
2011-10-07 10:15:00,19.63,19.78,19.63,19.76,361000.0,15.2346,15.351,15.2346,15.3355,361000.0
2011-10-07 10:20:00,19.76,19.83,19.7,19.82,225000.0,15.3355,15.3898,15.2889,15.3821,225000.0
2011-10-07 10:25:00,19.82,19.88,19.78,19.78,356200.0,15.3821,15.4286,15.351,15.351,356200.0
2011-10-07 10:30:00,19.78,19.79,19.75,19.75,132800.0,15.351,15.3588,15.3277,15.3277,132800.0
2011-10-07 10:35:00,19.76,19.86,19.73,19.84,339800.0,15.3355,15.4131,15.3122,15.3976,339800.0
2011-10-07 10:40:00,19.85,19.91,19.8,19.81,417000.0,15.4054,15.4519,15.3665,15.3743,417000.0
2011-10-07 10:45:00,19.8,19.83,19.75,19.77,240000.0,15.3665,15.3898,15.3277,15.3433,240000.0
2011-10-07 10:50:00,19.77,19.85,19.77,19.82,187000.0,15.3433,15.4054,15.3433,15.3821,187000.0
2011-10-07 10:55:00,19.82,19.83,19.73,19.74,249000.0,15.3821,15.3898,15.3122,15.32,249000.0
2011-10-07 11:00:00,19.73,19.74,19.64,19.67,225400.0,15.3122,15.32,15.2424,15.2657,225400.0
2011-10-07 11:05:00,19.66,19.67,19.58,19.61,423400.0,15.2579,15.2657,15.1958,15.2191,423400.0
2011-10-07 11:10:00,19.61,19.65,19.59,19.61,277400.0,15.2191,15.2501,15.2036,15.2191,277400.0
2011-10-07 11:15:00,19.61,19.65,19.61,19.61,139600.0,15.2191,15.2501,15.2191,15.2191,139600.0
2011-10-07 11:20:00,19.61,19.7,19.57,19.7,308000.0,15.2191,15.2889,15.188,15.2889,308000.0
2011-10-07 11:25:00,19.7,19.7,19.65,19.67,213000.0,15.2889,15.2889,15.2501,15.2657,213000.0
2011-10-07 11:30:00,19.67,19.68,19.64,19.67,172200.0,15.2657,15.2734,15.2424,15.2657,172200.0
2011-10-07 11:35:00,19.67,19.67,19.6,19.62,140000.0,15.2657,15.2657,15.2113,15.2269,140000.0
2011-10-07 11:40:00,19.61,19.7,19.61,19.68,294000.0,15.2191,15.2889,15.2191,15.2734,294000.0
2011-10-07 11:45:00,19.68,19.72,19.66,19.66,63600.0,15.2734,15.3045,15.2579,15.2579,63600.0
2011-10-07 11:50:00,19.66,19.75,19.66,19.75,114200.0,15.2579,15.3277,15.2579,15.3277,114200.0
2011-10-07 11:55:00,19.75,19.84,19.72,19.84,245400.0,15.3277,15.3976,15.3045,15.3976,245400.0
2011-10-07 12:00:00,19.83,19.83,19.63,19.74,283800.0,15.3898,15.3898,15.2346,15.32,283800.0
2011-10-07 12:05:00,19.73,19.79,19.7,19.75,115000.0,15.3122,15.3588,15.2889,15.3277,115000.0
2011-10-07 12:10:00,19.75,19.75,19.63,19.7,116800.0,15.3277,15.3277,15.2346,15.2889,116800.0
2011-10-07 12:15:00,19.7,19.72,19.59,19.6,247400.0,15.2889,15.3045,15.2036,15.2113,247400.0
2011-10-07 12:20:00,19.61,19.63,19.53,19.58,253400.0,15.2191,15.2346,15.157,15.1958,253400.0
2011-10-07 12:25:00,19.58,19.66,19.53,19.64,193800.0,15.1958,15.2579,15.157,15.2424,193800.0
2011-10-07 12:30:00,19.63,19.63,19.54,19.61,136800.0,15.2346,15.2346,15.1648,15.2191,136800.0
2011-10-07 12:35:00,19.61,19.63,19.59,19.59,85600.0,15.2191,15.2346,15.2036,15.2036,85600.0
2011-10-07 12:40:00,19.6,19.61,19.53,19.53,115600.0,15.2113,15.2191,15.157,15.157,115600.0
2011-10-07 12:45:00,19.53,19.6,19.53,19.58,67000.0,15.157,15.2113,15.157,15.1958,67000.0
2011-10-07 12:50:00,19.58,19.6,19.52,19.54,140000.0,15.1958,15.2113,15.1492,15.1648,140000.0
2011-10-07 12:55:00,19.54,19.54,19.49,19.52,46000.0,15.1648,15.1648,15.126,15.1492,46000.0
2011-10-07 13:00:00,19.52,19.55,19.5,19.52,71000.0,15.1492,15.1725,15.1337,15.1492,71000.0
2011-10-07 13:05:00,19.52,19.53,19.47,19.49,67400.0,15.1492,15.157,15.1104,15.126,67400.0
2011-10-07 13:10:00,19.5,19.58,19.5,19.58,143000.0,15.1337,15.1958,15.1337,15.1958,143000.0
2011-10-07 13:15:00,19.58,19.58,19.53,19.55,110800.0,15.1958,15.1958,15.157,15.1725,110800.0
2011-10-07 13:20:00,19.55,19.58,19.54,19.57,71000.0,15.1725,15.1958,15.1648,15.188,71000.0
2011-10-07 13:25:00,19.58,19.61,19.58,19.58,75200.0,15.1958,15.2191,15.1958,15.1958,75200.0
2011-10-07 13:30:00,19.58,19.58,19.53,19.53,52200.0,15.1958,15.1958,15.157,15.157,52200.0
2011-10-07 13:35:00,19.54,19.54,19.5,19.52,42800.0,15.1648,15.1648,15.1337,15.1492,42800.0
2011-10-07 13:40:00,19.52,19.53,19.48,19.49,45400.0,15.1492,15.157,15.1182,15.126,45400.0
2011-10-07 13:45:00,19.5,19.56,19.5,19.54,46000.0,15.1337,15.1803,15.1337,15.1648,46000.0
2011-10-07 13:50:00,19.54,19.54,19.5,19.53,38600.0,15.1648,15.1648,15.1337,15.157,38600.0
2011-10-07 13:55:00,19.53,19.61,19.53,19.58,79800.0,15.157,15.2191,15.157,15.1958,79800.0
2011-10-07 14:00:00,19.58,19.65,19.58,19.65,73200.0,15.1958,15.2501,15.1958,15.2501,73200.0
2011-10-07 14:05:00,19.65,19.67,19.61,19.63,62600.0,15.2501,15.2657,15.2191,15.2346,62600.0
2011-10-07 14:10:00,19.63,19.65,19.58,19.6,75400.0,15.2346,15.2501,15.1958,15.2113,75400.0
2011-10-07 14:15:00,19.59,19.67,19.58,19.65,113200.0,15.2036,15.2657,15.1958,15.2501,113200.0
2011-10-07 14:20:00,19.66,19.73,19.66,19.7,77000.0,15.2579,15.3122,15.2579,15.2889,77000.0
2011-10-07 14:25:00,19.7,19.74,19.68,19.68,125800.0,15.2889,15.32,15.2734,15.2734,125800.0
2011-10-07 14:30:00,19.68,19.72,19.66,19.68,91000.0,15.2734,15.3045,15.2579,15.2734,91000.0
2011-10-07 14:35:00,19.68,19.72,19.67,19.68,161600.0,15.2734,15.3045,15.2657,15.2734,161600.0
2011-10-07 14:40:00,19.68,19.68,19.63,19.67,215200.0,15.2734,15.2734,15.2346,15.2657,215200.0
2011-10-07 14:45:00,19.67,19.74,19.67,19.73,272800.0,15.2657,15.32,15.2657,15.3122,272800.0
2011-10-07 14:50:00,19.73,19.75,19.7,19.73,130600.0,15.3122,15.3277,15.2889,15.3122,130600.0
2011-10-07 14:55:00,19.73,19.78,19.71,19.74,100800.0,15.3122,15.351,15.2967,15.32,100800.0
2011-10-07 15:00:00,19.75,19.77,19.71,19.75,173000.0,15.3277,15.3433,15.2967,15.3277,173000.0
2011-10-07 15:05:00,19.75,19.8,19.74,19.8,109000.0,15.3277,15.3665,15.32,15.3665,109000.0
2011-10-07 15:10:00,19.79,19.79,19.72,19.76,122200.0,15.3588,15.3588,15.3045,15.3355,122200.0
2011-10-07 15:15:00,19.76,19.84,19.75,19.83,290800.0,15.3355,15.3976,15.3277,15.3898,290800.0
2011-10-07 15:20:00,19.83,19.9,19.83,19.89,311800.0,15.3898,15.4442,15.3898,15.4364,311800.0
2011-10-07 15:25:00,19.89,19.93,19.88,19.92,228600.0,15.4364,15.4674,15.4286,15.4597,228600.0
2011-10-07 15:30:00,19.92,19.94,19.89,19.9,180400.0,15.4597,15.4752,15.4364,15.4442,180400.0
2011-10-07 15:35:00,19.9,19.95,19.81,19.81,535800.0,15.4442,15.483,15.3743,15.3743,535800.0
2011-10-07 15:40:00,19.81,19.82,19.72,19.75,325800.0,15.3743,15.3821,15.3045,15.3277,325800.0
2011-10-07 15:45:00,19.75,19.77,19.69,19.75,386200.0,15.3277,15.3433,15.2812,15.3277,386200.0
2011-10-07 15:50:00,19.75,19.77,19.63,19.7,493200.0,15.3277,15.3433,15.2346,15.2889,493200.0
2011-10-07 15:55:00,19.69,19.71,19.6,19.63,580600.0,15.2812,15.2967,15.2113,15.2346,580600.0
2011-10-10 09:30:00,19.91,20.0,19.86,19.96,236000.0,15.4519,15.5218,15.4131,15.4907,236000.0
2011-10-10 09:35:00,19.98,20.0,19.9,19.99,278400.0,15.5062,15.5218,15.4442,15.514,278400.0
2011-10-10 09:40:00,19.99,20.1,19.99,20.1,287000.0,15.514,15.5994,15.514,15.5994,287000.0
2011-10-10 09:45:00,20.1,20.15,20.04,20.06,256400.0,15.5994,15.6382,15.5528,15.5683,256400.0
2011-10-10 09:50:00,20.06,20.22,20.05,20.2,373600.0,15.5683,15.6925,15.5606,15.677,373600.0
2011-10-10 09:55:00,20.19,20.21,20.13,20.19,159800.0,15.6692,15.6847,15.6227,15.6692,159800.0
2011-10-10 10:00:00,20.19,20.28,20.19,20.25,274400.0,15.6692,15.7391,15.6692,15.7158,274400.0
2011-10-10 10:05:00,20.25,20.3,20.24,20.3,127800.0,15.7158,15.7546,15.708,15.7546,127800.0
2011-10-10 10:10:00,20.3,20.4,20.3,20.36,220200.0,15.7546,15.8322,15.7546,15.8012,220200.0
2011-10-10 10:15:00,20.36,20.48,20.36,20.48,285800.0,15.8012,15.8943,15.8012,15.8943,285800.0
2011-10-10 10:20:00,20.48,20.56,20.48,20.56,415800.0,15.8943,15.9564,15.8943,15.9564,415800.0
2011-10-10 10:25:00,20.57,20.61,20.54,20.56,404800.0,15.9641,15.9952,15.9409,15.9564,404800.0
2011-10-10 10:30:00,20.56,20.64,20.56,20.62,403000.0,15.9564,16.0185,15.9564,16.0029,403000.0
2011-10-10 10:35:00,20.62,20.72,20.61,20.65,336800.0,16.0029,16.0806,15.9952,16.0262,336800.0
2011-10-10 10:40:00,20.65,20.65,20.56,20.57,272400.0,16.0262,16.0262,15.9564,15.9641,272400.0
2011-10-10 10:45:00,20.57,20.64,20.57,20.63,191800.0,15.9641,16.0185,15.9641,16.0107,191800.0
2011-10-10 10:50:00,20.63,20.63,20.56,20.59,249200.0,16.0107,16.0107,15.9564,15.9797,249200.0
2011-10-10 10:55:00,20.59,20.61,20.53,20.54,200800.0,15.9797,15.9952,15.9331,15.9409,200800.0
2011-10-10 11:00:00,20.54,20.55,20.5,20.52,159200.0,15.9409,15.9486,15.9098,15.9253,159200.0
2011-10-10 11:05:00,20.52,20.52,20.47,20.52,286600.0,15.9253,15.9253,15.8865,15.9253,286600.0
2011-10-10 11:10:00,20.52,20.57,20.52,20.57,218000.0,15.9253,15.9641,15.9253,15.9641,218000.0
2011-10-10 11:15:00,20.57,20.57,20.47,20.48,132600.0,15.9641,15.9641,15.8865,15.8943,132600.0
2011-10-10 11:20:00,20.48,20.48,20.41,20.42,91400.0,15.8943,15.8943,15.84,15.8477,91400.0
2011-10-10 11:25:00,20.42,20.49,20.4,20.48,142600.0,15.8477,15.902,15.8322,15.8943,142600.0
2011-10-10 11:30:00,20.48,20.5,20.43,20.45,70800.0,15.8943,15.9098,15.8555,15.871,70800.0
2011-10-10 11:35:00,20.45,20.48,20.44,20.45,48200.0,15.871,15.8943,15.8632,15.871,48200.0
2011-10-10 11:40:00,20.45,20.48,20.45,20.47,74400.0,15.871,15.8943,15.871,15.8865,74400.0
2011-10-10 11:45:00,20.47,20.48,20.38,20.38,134200.0,15.8865,15.8943,15.8167,15.8167,134200.0
2011-10-10 11:50:00,20.38,20.41,20.37,20.38,74400.0,15.8167,15.84,15.8089,15.8167,74400.0
2011-10-10 11:55:00,20.38,20.4,20.38,20.39,65200.0,15.8167,15.8322,15.8167,15.8244,65200.0
2011-10-10 12:00:00,20.39,20.4,20.36,20.4,73200.0,15.8244,15.8322,15.8012,15.8322,73200.0
2011-10-10 12:05:00,20.4,20.43,20.38,20.39,161800.0,15.8322,15.8555,15.8167,15.8244,161800.0
2011-10-10 12:10:00,20.39,20.4,20.36,20.39,88600.0,15.8244,15.8322,15.8012,15.8244,88600.0
2011-10-10 12:15:00,20.38,20.4,20.36,20.36,94800.0,15.8167,15.8322,15.8012,15.8012,94800.0
2011-10-10 12:20:00,20.36,20.43,20.34,20.42,130600.0,15.8012,15.8555,15.7856,15.8477,130600.0
2011-10-10 12:25:00,20.42,20.46,20.42,20.44,137600.0,15.8477,15.8788,15.8477,15.8632,137600.0
2011-10-10 12:30:00,20.43,20.43,20.4,20.42,153600.0,15.8555,15.8555,15.8322,15.8477,153600.0
2011-10-10 12:35:00,20.42,20.43,20.38,20.38,77400.0,15.8477,15.8555,15.8167,15.8167,77400.0
2011-10-10 12:40:00,20.38,20.43,20.38,20.41,168200.0,15.8167,15.8555,15.8167,15.84,168200.0
2011-10-10 12:45:00,20.4,20.41,20.36,20.41,96800.0,15.8322,15.84,15.8012,15.84,96800.0
2011-10-10 12:50:00,20.4,20.4,20.36,20.36,82000.0,15.8322,15.8322,15.8012,15.8012,82000.0
2011-10-10 12:55:00,20.35,20.42,20.35,20.39,115400.0,15.7934,15.8477,15.7934,15.8244,115400.0
2011-10-10 13:00:00,20.39,20.43,20.35,20.43,104000.0,15.8244,15.8555,15.7934,15.8555,104000.0
2011-10-10 13:05:00,20.42,20.44,20.4,20.41,86800.0,15.8477,15.8632,15.8322,15.84,86800.0
2011-10-10 13:10:00,20.41,20.42,20.39,20.4,40600.0,15.84,15.8477,15.8244,15.8322,40600.0
2011-10-10 13:15:00,20.4,20.42,20.37,20.41,71400.0,15.8322,15.8477,15.8089,15.84,71400.0
2011-10-10 13:20:00,20.41,20.45,20.4,20.43,74000.0,15.84,15.871,15.8322,15.8555,74000.0
2011-10-10 13:25:00,20.43,20.45,20.4,20.4,48000.0,15.8555,15.871,15.8322,15.8322,48000.0
2011-10-10 13:30:00,20.4,20.41,20.36,20.37,88600.0,15.8322,15.84,15.8012,15.8089,88600.0
2011-10-10 13:35:00,20.37,20.4,20.36,20.4,66800.0,15.8089,15.8322,15.8012,15.8322,66800.0
2011-10-10 13:40:00,20.4,20.43,20.39,20.41,64600.0,15.8322,15.8555,15.8244,15.84,64600.0
2011-10-10 13:45:00,20.4,20.41,20.39,20.4,71000.0,15.8322,15.84,15.8244,15.8322,71000.0
2011-10-10 13:50:00,20.4,20.41,20.36,20.38,97000.0,15.8322,15.84,15.8012,15.8167,97000.0
2011-10-10 13:55:00,20.38,20.43,20.36,20.42,104000.0,15.8167,15.8555,15.8012,15.8477,104000.0
2011-10-10 14:00:00,20.42,20.42,20.39,20.4,90000.0,15.8477,15.8477,15.8244,15.8322,90000.0
2011-10-10 14:05:00,20.39,20.4,20.35,20.36,107200.0,15.8244,15.8322,15.7934,15.8012,107200.0
2011-10-10 14:10:00,20.36,20.4,20.35,20.4,62000.0,15.8012,15.8322,15.7934,15.8322,62000.0
2011-10-10 14:15:00,20.41,20.42,20.38,20.42,98600.0,15.84,15.8477,15.8167,15.8477,98600.0
2011-10-10 14:20:00,20.41,20.43,20.4,20.43,88600.0,15.84,15.8555,15.8322,15.8555,88600.0
2011-10-10 14:25:00,20.43,20.44,20.4,20.4,86400.0,15.8555,15.8632,15.8322,15.8322,86400.0
2011-10-10 14:30:00,20.4,20.42,20.39,20.4,77200.0,15.8322,15.8477,15.8244,15.8322,77200.0
2011-10-10 14:35:00,20.4,20.4,20.36,20.36,60600.0,15.8322,15.8322,15.8012,15.8012,60600.0
2011-10-10 14:40:00,20.36,20.38,20.35,20.36,123600.0,15.8012,15.8167,15.7934,15.8012,123600.0
2011-10-10 14:45:00,20.36,20.38,20.34,20.35,90400.0,15.8012,15.8167,15.7856,15.7934,90400.0
2011-10-10 14:50:00,20.35,20.38,20.34,20.35,74200.0,15.7934,15.8167,15.7856,15.7934,74200.0
2011-10-10 14:55:00,20.34,20.34,20.32,20.32,88400.0,15.7856,15.7856,15.7701,15.7701,88400.0
2011-10-10 15:00:00,20.32,20.35,20.31,20.33,123000.0,15.7701,15.7934,15.7624,15.7779,123000.0
2011-10-10 15:05:00,20.33,20.33,20.28,20.3,130600.0,15.7779,15.7779,15.7391,15.7546,130600.0
2011-10-10 15:10:00,20.3,20.31,20.25,20.27,160600.0,15.7546,15.7624,15.7158,15.7313,160600.0
2011-10-10 15:15:00,20.27,20.3,20.25,20.28,167400.0,15.7313,15.7546,15.7158,15.7391,167400.0
2011-10-10 15:20:00,20.28,20.28,20.2,20.21,193000.0,15.7391,15.7391,15.677,15.6847,193000.0
2011-10-10 15:25:00,20.21,20.28,20.2,20.24,229200.0,15.6847,15.7391,15.677,15.708,229200.0
2011-10-10 15:30:00,20.24,20.29,20.21,20.29,249400.0,15.708,15.7468,15.6847,15.7468,249400.0
2011-10-10 15:35:00,20.29,20.29,20.23,20.27,321200.0,15.7468,15.7468,15.7003,15.7313,321200.0
2011-10-10 15:40:00,20.27,20.32,20.22,20.31,261400.0,15.7313,15.7701,15.6925,15.7624,261400.0
2011-10-10 15:45:00,20.32,20.34,20.3,20.33,299000.0,15.7701,15.7856,15.7546,15.7779,299000.0
2011-10-10 15:50:00,20.33,20.4,20.33,20.39,322600.0,15.7779,15.8322,15.7779,15.8244,322600.0
2011-10-10 15:55:00,20.4,20.46,20.38,20.46,882400.0,15.8322,15.8788,15.8167,15.8788,882400.0
2011-10-11 09:30:00,20.3,20.42,20.22,20.4,694800.0,15.7546,15.8477,15.6925,15.8322,694800.0
2011-10-11 09:35:00,20.41,20.44,20.33,20.41,567400.0,15.84,15.8632,15.7779,15.84,567400.0
2011-10-11 09:40:00,20.41,20.5,20.41,20.5,491200.0,15.84,15.9098,15.84,15.9098,491200.0
2011-10-11 09:45:00,20.5,20.61,20.44,20.57,627200.0,15.9098,15.9952,15.8632,15.9641,627200.0
2011-10-11 09:50:00,20.58,20.59,20.5,20.54,128000.0,15.9719,15.9797,15.9098,15.9409,128000.0
2011-10-11 09:55:00,20.55,20.59,20.49,20.58,212200.0,15.9486,15.9797,15.902,15.9719,212200.0
2011-10-11 10:00:00,20.57,20.7,20.54,20.69,377400.0,15.9641,16.065,15.9409,16.0573,377400.0
2011-10-11 10:05:00,20.69,20.79,20.67,20.79,695200.0,16.0573,16.1349,16.0417,16.1349,695200.0
2011-10-11 10:10:00,20.8,20.82,20.7,20.72,274200.0,16.1426,16.1582,16.065,16.0806,274200.0
2011-10-11 10:15:00,20.72,20.73,20.66,20.68,218000.0,16.0806,16.0883,16.034,16.0495,218000.0
2011-10-11 10:20:00,20.68,20.73,20.61,20.7,207200.0,16.0495,16.0883,15.9952,16.065,207200.0
2011-10-11 10:25:00,20.7,20.71,20.64,20.7,90800.0,16.065,16.0728,16.0185,16.065,90800.0
2011-10-11 10:30:00,20.7,20.71,20.64,20.71,117600.0,16.065,16.0728,16.0185,16.0728,117600.0
2011-10-11 10:35:00,20.71,20.74,20.67,20.74,99000.0,16.0728,16.0961,16.0417,16.0961,99000.0
2011-10-11 10:40:00,20.74,20.75,20.68,20.74,92400.0,16.0961,16.1038,16.0495,16.0961,92400.0
2011-10-11 10:45:00,20.75,20.78,20.74,20.74,128200.0,16.1038,16.1271,16.0961,16.0961,128200.0
2011-10-11 10:50:00,20.74,20.78,20.73,20.73,97400.0,16.0961,16.1271,16.0883,16.0883,97400.0
2011-10-11 10:55:00,20.73,20.76,20.69,20.74,139400.0,16.0883,16.1116,16.0573,16.0961,139400.0
2011-10-11 11:00:00,20.74,20.77,20.68,20.7,672600.0,16.0961,16.1194,16.0495,16.065,672600.0
2011-10-11 11:05:00,20.7,20.7,20.58,20.63,298000.0,16.065,16.065,15.9719,16.0107,298000.0
2011-10-11 11:10:00,20.63,20.65,20.58,20.61,225000.0,16.0107,16.0262,15.9719,15.9952,225000.0
2011-10-11 11:15:00,20.61,20.61,20.56,20.6,154400.0,15.9952,15.9952,15.9564,15.9874,154400.0
2011-10-11 11:20:00,20.6,20.66,20.59,20.65,252200.0,15.9874,16.034,15.9797,16.0262,252200.0
2011-10-11 11:25:00,20.65,20.68,20.64,20.67,173800.0,16.0262,16.0495,16.0185,16.0417,173800.0
2011-10-11 11:30:00,20.67,20.73,20.67,20.72,255600.0,16.0417,16.0883,16.0417,16.0806,255600.0
2011-10-11 11:35:00,20.71,20.75,20.71,20.75,69400.0,16.0728,16.1038,16.0728,16.1038,69400.0
2011-10-11 11:40:00,20.74,20.81,20.74,20.8,173000.0,16.0961,16.1504,16.0961,16.1426,173000.0
2011-10-11 11:45:00,20.8,20.81,20.74,20.74,74000.0,16.1426,16.1504,16.0961,16.0961,74000.0
2011-10-11 11:50:00,20.74,20.76,20.72,20.74,49600.0,16.0961,16.1116,16.0806,16.0961,49600.0
2011-10-11 11:55:00,20.74,20.77,20.72,20.75,130400.0,16.0961,16.1194,16.0806,16.1038,130400.0
2011-10-11 12:00:00,20.75,20.75,20.67,20.68,81200.0,16.1038,16.1038,16.0417,16.0495,81200.0
2011-10-11 12:05:00,20.68,20.72,20.67,20.7,108600.0,16.0495,16.0806,16.0417,16.065,108600.0
2011-10-11 12:10:00,20.7,20.75,20.68,20.72,159800.0,16.065,16.1038,16.0495,16.0806,159800.0
2011-10-11 12:15:00,20.72,20.72,20.67,20.68,83600.0,16.0806,16.0806,16.0417,16.0495,83600.0
2011-10-11 12:20:00,20.68,20.68,20.63,20.67,127800.0,16.0495,16.0495,16.0107,16.0417,127800.0
2011-10-11 12:25:00,20.67,20.67,20.61,20.65,174400.0,16.0417,16.0417,15.9952,16.0262,174400.0
2011-10-11 12:30:00,20.65,20.67,20.61,20.61,72000.0,16.0262,16.0417,15.9952,15.9952,72000.0
2011-10-11 12:35:00,20.61,20.66,20.6,20.61,110600.0,15.9952,16.034,15.9874,15.9952,110600.0
2011-10-11 12:40:00,20.61,20.63,20.58,20.59,113800.0,15.9952,16.0107,15.9719,15.9797,113800.0
2011-10-11 12:45:00,20.59,20.59,20.51,20.52,126400.0,15.9797,15.9797,15.9176,15.9253,126400.0
2011-10-11 12:50:00,20.52,20.56,20.52,20.54,132800.0,15.9253,15.9564,15.9253,15.9409,132800.0
2011-10-11 12:55:00,20.54,20.59,20.54,20.58,82800.0,15.9409,15.9797,15.9409,15.9719,82800.0
2011-10-11 13:00:00,20.58,20.61,20.53,20.54,117400.0,15.9719,15.9952,15.9331,15.9409,117400.0
2011-10-11 13:05:00,20.54,20.55,20.49,20.53,137800.0,15.9409,15.9486,15.902,15.9331,137800.0
2011-10-11 13:10:00,20.53,20.53,20.45,20.48,218000.0,15.9331,15.9331,15.871,15.8943,218000.0
2011-10-11 13:15:00,20.5,20.55,20.5,20.53,106600.0,15.9098,15.9486,15.9098,15.9331,106600.0
2011-10-11 13:20:00,20.53,20.55,20.5,20.5,101400.0,15.9331,15.9486,15.9098,15.9098,101400.0
2011-10-11 13:25:00,20.5,20.57,20.49,20.57,78000.0,15.9098,15.9641,15.902,15.9641,78000.0
2011-10-11 13:30:00,20.57,20.6,20.56,20.6,83200.0,15.9641,15.9874,15.9564,15.9874,83200.0
2011-10-11 13:35:00,20.6,20.63,20.55,20.55,101000.0,15.9874,16.0107,15.9486,15.9486,101000.0
2011-10-11 13:40:00,20.55,20.56,20.52,20.55,79200.0,15.9486,15.9564,15.9253,15.9486,79200.0
2011-10-11 13:45:00,20.55,20.6,20.53,20.55,117600.0,15.9486,15.9874,15.9331,15.9486,117600.0
2011-10-11 13:50:00,20.55,20.65,20.54,20.64,150600.0,15.9486,16.0262,15.9409,16.0185,150600.0
2011-10-11 13:55:00,20.64,20.67,20.64,20.67,63800.0,16.0185,16.0417,16.0185,16.0417,63800.0
2011-10-11 14:00:00,20.67,20.68,20.64,20.65,62200.0,16.0417,16.0495,16.0185,16.0262,62200.0
2011-10-11 14:05:00,20.65,20.68,20.64,20.66,74800.0,16.0262,16.0495,16.0185,16.034,74800.0
2011-10-11 14:10:00,20.66,20.7,20.65,20.7,76600.0,16.034,16.065,16.0262,16.065,76600.0
2011-10-11 14:15:00,20.69,20.72,20.68,20.71,82000.0,16.0573,16.0806,16.0495,16.0728,82000.0
2011-10-11 14:20:00,20.7,20.72,20.64,20.66,106600.0,16.065,16.0806,16.0185,16.034,106600.0
2011-10-11 14:25:00,20.65,20.66,20.61,20.63,105600.0,16.0262,16.034,15.9952,16.0107,105600.0
2011-10-11 14:30:00,20.61,20.66,20.59,20.64,86400.0,15.9952,16.034,15.9797,16.0185,86400.0
2011-10-11 14:35:00,20.65,20.65,20.59,20.6,54800.0,16.0262,16.0262,15.9797,15.9874,54800.0
2011-10-11 14:40:00,20.6,20.61,20.58,20.59,75000.0,15.9874,15.9952,15.9719,15.9797,75000.0
2011-10-11 14:45:00,20.59,20.6,20.57,20.58,61200.0,15.9797,15.9874,15.9641,15.9719,61200.0
2011-10-11 14:50:00,20.58,20.61,20.58,20.6,81200.0,15.9719,15.9952,15.9719,15.9874,81200.0
2011-10-11 14:55:00,20.6,20.67,20.6,20.65,101800.0,15.9874,16.0417,15.9874,16.0262,101800.0
2011-10-11 15:00:00,20.65,20.71,20.65,20.68,115200.0,16.0262,16.0728,16.0262,16.0495,115200.0
2011-10-11 15:05:00,20.68,20.74,20.67,20.71,152200.0,16.0495,16.0961,16.0417,16.0728,152200.0
2011-10-11 15:10:00,20.72,20.72,20.68,20.7,91200.0,16.0806,16.0806,16.0495,16.065,91200.0
2011-10-11 15:15:00,20.7,20.73,20.67,20.68,133600.0,16.065,16.0883,16.0417,16.0495,133600.0
2011-10-11 15:20:00,20.68,20.7,20.66,20.68,135800.0,16.0495,16.065,16.034,16.0495,135800.0
2011-10-11 15:25:00,20.68,20.72,20.61,20.61,190000.0,16.0495,16.0806,15.9952,15.9952,190000.0
2011-10-11 15:30:00,20.61,20.66,20.6,20.61,653600.0,15.9952,16.034,15.9874,15.9952,653600.0
2011-10-11 15:35:00,20.61,20.66,20.6,20.64,280000.0,15.9952,16.034,15.9874,16.0185,280000.0
2011-10-11 15:40:00,20.64,20.68,20.63,20.66,208200.0,16.0185,16.0495,16.0107,16.034,208200.0
2011-10-11 15:45:00,20.66,20.7,20.63,20.66,263600.0,16.034,16.065,16.0107,16.034,263600.0
2011-10-11 15:50:00,20.66,20.68,20.61,20.64,292400.0,16.034,16.0495,15.9952,16.0185,292400.0
2011-10-11 15:55:00,20.64,20.67,20.63,20.67,454000.0,16.0185,16.0417,16.0107,16.0417,454000.0
2011-10-12 09:30:00,20.79,20.81,20.62,20.68,396800.0,16.1349,16.1504,16.0029,16.0495,396800.0
2011-10-12 09:35:00,20.68,20.68,20.57,20.6,134800.0,16.0495,16.0495,15.9641,15.9874,134800.0
2011-10-12 09:40:00,20.6,20.8,20.58,20.79,146800.0,15.9874,16.1426,15.9719,16.1349,146800.0
2011-10-12 09:45:00,20.79,20.79,20.72,20.78,259200.0,16.1349,16.1349,16.0806,16.1271,259200.0
2011-10-12 09:50:00,20.78,20.89,20.78,20.88,252800.0,16.1271,16.2125,16.1271,16.2047,252800.0
2011-10-12 09:55:00,20.87,20.9,20.82,20.9,157200.0,16.197,16.2202,16.1582,16.2202,157200.0
2011-10-12 10:00:00,20.9,20.9,20.79,20.81,224600.0,16.2202,16.2202,16.1349,16.1504,224600.0
2011-10-12 10:05:00,20.81,20.86,20.8,20.83,161800.0,16.1504,16.1892,16.1426,16.1659,161800.0
2011-10-12 10:10:00,20.83,20.87,20.81,20.85,72800.0,16.1659,16.197,16.1504,16.1814,72800.0
2011-10-12 10:15:00,20.85,20.92,20.85,20.9,181600.0,16.1814,16.2358,16.1814,16.2202,181600.0
2011-10-12 10:20:00,20.9,20.9,20.84,20.85,95600.0,16.2202,16.2202,16.1737,16.1814,95600.0
2011-10-12 10:25:00,20.85,20.9,20.82,20.88,115200.0,16.1814,16.2202,16.1582,16.2047,115200.0
2011-10-12 10:30:00,20.88,20.93,20.88,20.93,225400.0,16.2047,16.2435,16.2047,16.2435,225400.0
2011-10-12 10:35:00,20.93,20.99,20.92,20.97,176000.0,16.2435,16.2901,16.2358,16.2746,176000.0
2011-10-12 10:40:00,20.97,20.99,20.95,20.96,107200.0,16.2746,16.2901,16.2591,16.2668,107200.0
2011-10-12 10:45:00,20.96,20.99,20.92,20.92,169200.0,16.2668,16.2901,16.2358,16.2358,169200.0
2011-10-12 10:50:00,20.92,20.93,20.86,20.89,147200.0,16.2358,16.2435,16.1892,16.2125,147200.0
2011-10-12 10:55:00,20.9,20.91,20.86,20.88,65200.0,16.2202,16.228,16.1892,16.2047,65200.0
2011-10-12 11:00:00,20.88,20.95,20.88,20.93,99800.0,16.2047,16.2591,16.2047,16.2435,99800.0
2011-10-12 11:05:00,20.93,20.94,20.89,20.91,183400.0,16.2435,16.2513,16.2125,16.228,183400.0
2011-10-12 11:10:00,20.91,20.92,20.89,20.92,88400.0,16.228,16.2358,16.2125,16.2358,88400.0
2011-10-12 11:15:00,20.92,20.93,20.88,20.88,71400.0,16.2358,16.2435,16.2047,16.2047,71400.0
2011-10-12 11:20:00,20.88,20.91,20.86,20.89,70600.0,16.2047,16.228,16.1892,16.2125,70600.0
2011-10-12 11:25:00,20.89,20.93,20.88,20.88,76000.0,16.2125,16.2435,16.2047,16.2047,76000.0
2011-10-12 11:30:00,20.88,20.91,20.86,20.89,68800.0,16.2047,16.228,16.1892,16.2125,68800.0
2011-10-12 11:35:00,20.89,20.9,20.86,20.89,51800.0,16.2125,16.2202,16.1892,16.2125,51800.0
2011-10-12 11:40:00,20.88,20.91,20.88,20.9,69400.0,16.2047,16.228,16.2047,16.2202,69400.0
2011-10-12 11:45:00,20.91,20.92,20.87,20.89,165000.0,16.228,16.2358,16.197,16.2125,165000.0
2011-10-12 11:50:00,20.89,20.91,20.86,20.9,72400.0,16.2125,16.228,16.1892,16.2202,72400.0
2011-10-12 11:55:00,20.9,20.9,20.83,20.84,160000.0,16.2202,16.2202,16.1659,16.1737,160000.0
2011-10-12 12:00:00,20.85,20.89,20.85,20.88,91800.0,16.1814,16.2125,16.1814,16.2047,91800.0
2011-10-12 12:05:00,20.88,20.88,20.82,20.84,145600.0,16.2047,16.2047,16.1582,16.1737,145600.0
2011-10-12 12:10:00,20.83,20.88,20.83,20.88,65200.0,16.1659,16.2047,16.1659,16.2047,65200.0
2011-10-12 12:15:00,20.88,20.89,20.86,20.86,59200.0,16.2047,16.2125,16.1892,16.1892,59200.0
2011-10-12 12:20:00,20.87,20.9,20.86,20.9,47800.0,16.197,16.2202,16.1892,16.2202,47800.0
2011-10-12 12:25:00,20.89,20.9,20.85,20.86,160200.0,16.2125,16.2202,16.1814,16.1892,160200.0
2011-10-12 12:30:00,20.86,20.88,20.86,20.86,90600.0,16.1892,16.2047,16.1892,16.1892,90600.0
2011-10-12 12:35:00,20.86,20.9,20.85,20.89,64400.0,16.1892,16.2202,16.1814,16.2125,64400.0
2011-10-12 12:40:00,20.89,20.9,20.88,20.88,46400.0,16.2125,16.2202,16.2047,16.2047,46400.0
2011-10-12 12:45:00,20.88,20.91,20.87,20.89,44000.0,16.2047,16.228,16.197,16.2125,44000.0
2011-10-12 12:50:00,20.89,20.95,20.88,20.94,266600.0,16.2125,16.2591,16.2047,16.2513,266600.0
2011-10-12 12:55:00,20.95,20.96,20.92,20.95,86000.0,16.2591,16.2668,16.2358,16.2591,86000.0
2011-10-12 13:00:00,20.95,20.99,20.94,20.98,181600.0,16.2591,16.2901,16.2513,16.2823,181600.0
2011-10-12 13:05:00,20.98,20.99,20.93,20.93,114800.0,16.2823,16.2901,16.2435,16.2435,114800.0
2011-10-12 13:10:00,20.93,20.95,20.91,20.92,88800.0,16.2435,16.2591,16.228,16.2358,88800.0
2011-10-12 13:15:00,20.91,20.93,20.91,20.93,53400.0,16.228,16.2435,16.228,16.2435,53400.0
2011-10-12 13:20:00,20.93,20.94,20.89,20.89,69200.0,16.2435,16.2513,16.2125,16.2125,69200.0
2011-10-12 13:25:00,20.89,20.91,20.88,20.89,104600.0,16.2125,16.228,16.2047,16.2125,104600.0
2011-10-12 13:30:00,20.89,20.92,20.88,20.89,79600.0,16.2125,16.2358,16.2047,16.2125,79600.0
2011-10-12 13:35:00,20.89,20.91,20.88,20.89,39600.0,16.2125,16.228,16.2047,16.2125,39600.0
2011-10-12 13:40:00,20.9,20.92,20.88,20.89,49400.0,16.2202,16.2358,16.2047,16.2125,49400.0
2011-10-12 13:45:00,20.89,20.89,20.83,20.84,155800.0,16.2125,16.2125,16.1659,16.1737,155800.0
2011-10-12 13:50:00,20.84,20.86,20.82,20.86,240400.0,16.1737,16.1892,16.1582,16.1892,240400.0
2011-10-12 13:55:00,20.86,20.88,20.85,20.85,47600.0,16.1892,16.2047,16.1814,16.1814,47600.0
2011-10-12 14:00:00,20.86,20.89,20.84,20.87,118400.0,16.1892,16.2125,16.1737,16.197,118400.0
2011-10-12 14:05:00,20.87,20.93,20.87,20.91,119600.0,16.197,16.2435,16.197,16.228,119600.0
2011-10-12 14:10:00,20.91,20.92,20.89,20.91,94800.0,16.228,16.2358,16.2125,16.228,94800.0
2011-10-12 14:15:00,20.92,20.92,20.86,20.9,67800.0,16.2358,16.2358,16.1892,16.2202,67800.0
2011-10-12 14:20:00,20.9,20.92,20.88,20.91,55000.0,16.2202,16.2358,16.2047,16.228,55000.0
2011-10-12 14:25:00,20.91,20.92,20.88,20.9,49000.0,16.228,16.2358,16.2047,16.2202,49000.0
2011-10-12 14:30:00,20.9,20.95,20.9,20.92,159400.0,16.2202,16.2591,16.2202,16.2358,159400.0
2011-10-12 14:35:00,20.92,20.93,20.91,20.92,76000.0,16.2358,16.2435,16.228,16.2358,76000.0
2011-10-12 14:40:00,20.92,20.95,20.9,20.91,90400.0,16.2358,16.2591,16.2202,16.228,90400.0
2011-10-12 14:45:00,20.91,20.92,20.88,20.9,118600.0,16.228,16.2358,16.2047,16.2202,118600.0
2011-10-12 14:50:00,20.9,20.92,20.87,20.87,135800.0,16.2202,16.2358,16.197,16.197,135800.0
2011-10-12 14:55:00,20.87,20.88,20.83,20.85,223400.0,16.197,16.2047,16.1659,16.1814,223400.0
2011-10-12 15:00:00,20.86,20.87,20.83,20.84,188200.0,16.1892,16.197,16.1659,16.1737,188200.0
2011-10-12 15:05:00,20.84,20.88,20.83,20.85,211400.0,16.1737,16.2047,16.1659,16.1814,211400.0
2011-10-12 15:10:00,20.85,20.92,20.82,20.91,326000.0,16.1814,16.2358,16.1582,16.228,326000.0
2011-10-12 15:15:00,20.91,20.91,20.83,20.87,277000.0,16.228,16.228,16.1659,16.197,277000.0
2011-10-12 15:20:00,20.87,20.89,20.84,20.86,353000.0,16.197,16.2125,16.1737,16.1892,353000.0
2011-10-12 15:25:00,20.86,20.9,20.84,20.9,158000.0,16.1892,16.2202,16.1737,16.2202,158000.0
2011-10-12 15:30:00,20.9,20.94,20.88,20.89,268400.0,16.2202,16.2513,16.2047,16.2125,268400.0
2011-10-12 15:35:00,20.89,20.93,20.86,20.89,298200.0,16.2125,16.2435,16.1892,16.2125,298200.0
2011-10-12 15:40:00,20.89,20.93,20.89,20.91,246400.0,16.2125,16.2435,16.2125,16.228,246400.0
2011-10-12 15:45:00,20.91,20.92,20.79,20.81,528600.0,16.228,16.2358,16.1349,16.1504,528600.0
2011-10-12 15:50:00,20.8,20.84,20.76,20.78,405800.0,16.1426,16.1737,16.1116,16.1271,405800.0
2011-10-12 15:55:00,20.78,20.81,20.75,20.75,699200.0,16.1271,16.1504,16.1038,16.1038,699200.0
2011-10-13 09:30:00,20.58,20.64,20.44,20.62,469800.0,15.9719,16.0185,15.8632,16.0029,469800.0
2011-10-13 09:35:00,20.62,20.65,20.59,20.65,156400.0,16.0029,16.0262,15.9797,16.0262,156400.0
2011-10-13 09:40:00,20.65,20.74,20.65,20.7,222400.0,16.0262,16.0961,16.0262,16.065,222400.0
2011-10-13 09:45:00,20.7,20.82,20.7,20.78,264000.0,16.065,16.1582,16.065,16.1271,264000.0
2011-10-13 09:50:00,20.77,20.77,20.66,20.7,208000.0,16.1194,16.1194,16.034,16.065,208000.0
2011-10-13 09:55:00,20.68,20.7,20.63,20.68,131200.0,16.0495,16.065,16.0107,16.0495,131200.0
2011-10-13 10:00:00,20.68,20.73,20.64,20.64,121800.0,16.0495,16.0883,16.0185,16.0185,121800.0
2011-10-13 10:05:00,20.64,20.67,20.61,20.67,194800.0,16.0185,16.0417,15.9952,16.0417,194800.0
2011-10-13 10:10:00,20.66,20.73,20.66,20.7,115000.0,16.034,16.0883,16.034,16.065,115000.0
2011-10-13 10:15:00,20.69,20.71,20.57,20.58,138800.0,16.0573,16.0728,15.9641,15.9719,138800.0
2011-10-13 10:20:00,20.57,20.68,20.56,20.68,151000.0,15.9641,16.0495,15.9564,16.0495,151000.0
2011-10-13 10:25:00,20.67,20.71,20.65,20.68,79400.0,16.0417,16.0728,16.0262,16.0495,79400.0
2011-10-13 10:30:00,20.68,20.77,20.67,20.75,101800.0,16.0495,16.1194,16.0417,16.1038,101800.0
2011-10-13 10:35:00,20.74,20.75,20.68,20.68,71200.0,16.0961,16.1038,16.0495,16.0495,71200.0
2011-10-13 10:40:00,20.69,20.71,20.6,20.6,127000.0,16.0573,16.0728,15.9874,15.9874,127000.0
2011-10-13 10:45:00,20.6,20.61,20.54,20.55,118800.0,15.9874,15.9952,15.9409,15.9486,118800.0
2011-10-13 10:50:00,20.55,20.56,20.5,20.52,213200.0,15.9486,15.9564,15.9098,15.9253,213200.0
2011-10-13 10:55:00,20.52,20.52,20.43,20.43,165200.0,15.9253,15.9253,15.8555,15.8555,165200.0
2011-10-13 11:00:00,20.43,20.57,20.43,20.57,148800.0,15.8555,15.9641,15.8555,15.9641,148800.0
2011-10-13 11:05:00,20.57,20.6,20.56,20.58,94400.0,15.9641,15.9874,15.9564,15.9719,94400.0
2011-10-13 11:10:00,20.58,20.67,20.58,20.64,125000.0,15.9719,16.0417,15.9719,16.0185,125000.0
2011-10-13 11:15:00,20.64,20.65,20.58,20.6,101400.0,16.0185,16.0262,15.9719,15.9874,101400.0
2011-10-13 11:20:00,20.59,20.65,20.59,20.63,101000.0,15.9797,16.0262,15.9797,16.0107,101000.0
2011-10-13 11:25:00,20.63,20.65,20.59,20.6,109800.0,16.0107,16.0262,15.9797,15.9874,109800.0
2011-10-13 11:30:00,20.6,20.66,20.6,20.63,131400.0,15.9874,16.034,15.9874,16.0107,131400.0
2011-10-13 11:35:00,20.64,20.7,20.64,20.7,73000.0,16.0185,16.065,16.0185,16.065,73000.0
2011-10-13 11:40:00,20.7,20.71,20.65,20.68,111800.0,16.065,16.0728,16.0262,16.0495,111800.0
2011-10-13 11:45:00,20.68,20.7,20.66,20.66,197600.0,16.0495,16.065,16.034,16.034,197600.0
2011-10-13 11:50:00,20.66,20.71,20.65,20.69,155200.0,16.034,16.0728,16.0262,16.0573,155200.0
2011-10-13 11:55:00,20.68,20.71,20.67,20.67,99600.0,16.0495,16.0728,16.0417,16.0417,99600.0
2011-10-13 12:00:00,20.67,20.68,20.66,20.67,72400.0,16.0417,16.0495,16.034,16.0417,72400.0
2011-10-13 12:05:00,20.67,20.68,20.64,20.65,65600.0,16.0417,16.0495,16.0185,16.0262,65600.0
2011-10-13 12:10:00,20.65,20.65,20.63,20.64,70200.0,16.0262,16.0262,16.0107,16.0185,70200.0
2011-10-13 12:15:00,20.64,20.65,20.61,20.62,56200.0,16.0185,16.0262,15.9952,16.0029,56200.0
2011-10-13 12:20:00,20.62,20.64,20.6,20.6,52200.0,16.0029,16.0185,15.9874,15.9874,52200.0
2011-10-13 12:25:00,20.6,20.61,20.56,20.56,74600.0,15.9874,15.9952,15.9564,15.9564,74600.0
2011-10-13 12:30:00,20.56,20.56,20.52,20.53,59800.0,15.9564,15.9564,15.9253,15.9331,59800.0
2011-10-13 12:35:00,20.54,20.54,20.52,20.53,51800.0,15.9409,15.9409,15.9253,15.9331,51800.0
2011-10-13 12:40:00,20.53,20.54,20.5,20.5,56600.0,15.9331,15.9409,15.9098,15.9098,56600.0
2011-10-13 12:45:00,20.5,20.55,20.5,20.53,68000.0,15.9098,15.9486,15.9098,15.9331,68000.0
2011-10-13 12:50:00,20.53,20.54,20.5,20.53,77000.0,15.9331,15.9409,15.9098,15.9331,77000.0
2011-10-13 12:55:00,20.53,20.54,20.52,20.54,67200.0,15.9331,15.9409,15.9253,15.9409,67200.0
2011-10-13 13:00:00,20.54,20.54,20.51,20.53,66200.0,15.9409,15.9409,15.9176,15.9331,66200.0
2011-10-13 13:05:00,20.53,20.55,20.5,20.54,328000.0,15.9331,15.9486,15.9098,15.9409,328000.0
2011-10-13 13:10:00,20.54,20.61,20.54,20.6,140000.0,15.9409,15.9952,15.9409,15.9874,140000.0
2011-10-13 13:15:00,20.6,20.6,20.53,20.53,158400.0,15.9874,15.9874,15.9331,15.9331,158400.0
2011-10-13 13:20:00,20.53,20.53,20.5,20.5,106000.0,15.9331,15.9331,15.9098,15.9098,106000.0
2011-10-13 13:25:00,20.5,20.58,20.5,20.57,110000.0,15.9098,15.9719,15.9098,15.9641,110000.0
2011-10-13 13:30:00,20.56,20.59,20.56,20.59,88600.0,15.9564,15.9797,15.9564,15.9797,88600.0
2011-10-13 13:35:00,20.6,20.6,20.56,20.57,110600.0,15.9874,15.9874,15.9564,15.9641,110600.0
2011-10-13 13:40:00,20.56,20.6,20.55,20.59,81400.0,15.9564,15.9874,15.9486,15.9797,81400.0
2011-10-13 13:45:00,20.59,20.63,20.59,20.61,119200.0,15.9797,16.0107,15.9797,15.9952,119200.0
2011-10-13 13:50:00,20.61,20.63,20.6,20.6,55000.0,15.9952,16.0107,15.9874,15.9874,55000.0
2011-10-13 13:55:00,20.6,20.61,20.56,20.58,100800.0,15.9874,15.9952,15.9564,15.9719,100800.0
2011-10-13 14:00:00,20.58,20.59,20.53,20.54,96800.0,15.9719,15.9797,15.9331,15.9409,96800.0
2011-10-13 14:05:00,20.53,20.55,20.52,20.54,79600.0,15.9331,15.9486,15.9253,15.9409,79600.0
2011-10-13 14:10:00,20.53,20.53,20.5,20.52,57200.0,15.9331,15.9331,15.9098,15.9253,57200.0
2011-10-13 14:15:00,20.52,20.55,20.52,20.54,58000.0,15.9253,15.9486,15.9253,15.9409,58000.0
2011-10-13 14:20:00,20.54,20.57,20.53,20.54,92000.0,15.9409,15.9641,15.9331,15.9409,92000.0
2011-10-13 14:25:00,20.54,20.54,20.5,20.52,95200.0,15.9409,15.9409,15.9098,15.9253,95200.0
2011-10-13 14:30:00,20.52,20.56,20.52,20.55,77600.0,15.9253,15.9564,15.9253,15.9486,77600.0
2011-10-13 14:35:00,20.55,20.58,20.54,20.57,155400.0,15.9486,15.9719,15.9409,15.9641,155400.0
2011-10-13 14:40:00,20.57,20.61,20.54,20.6,236200.0,15.9641,15.9952,15.9409,15.9874,236200.0
2011-10-13 14:45:00,20.6,20.67,20.58,20.65,316400.0,15.9874,16.0417,15.9719,16.0262,316400.0
2011-10-13 14:50:00,20.65,20.67,20.65,20.66,178800.0,16.0262,16.0417,16.0262,16.034,178800.0
2011-10-13 14:55:00,20.66,20.67,20.64,20.64,132200.0,16.034,16.0417,16.0185,16.0185,132200.0
2011-10-13 15:00:00,20.64,20.68,20.62,20.65,132800.0,16.0185,16.0495,16.0029,16.0262,132800.0
2011-10-13 15:05:00,20.64,20.67,20.64,20.67,160200.0,16.0185,16.0417,16.0185,16.0417,160200.0
2011-10-13 15:10:00,20.67,20.68,20.63,20.66,136800.0,16.0417,16.0495,16.0107,16.034,136800.0
2011-10-13 15:15:00,20.67,20.68,20.66,20.67,108800.0,16.0417,16.0495,16.034,16.0417,108800.0
2011-10-13 15:20:00,20.67,20.68,20.59,20.59,164400.0,16.0417,16.0495,15.9797,15.9797,164400.0
2011-10-13 15:25:00,20.59,20.6,20.52,20.54,253800.0,15.9797,15.9874,15.9253,15.9409,253800.0
2011-10-13 15:30:00,20.54,20.57,20.5,20.52,281200.0,15.9409,15.9641,15.9098,15.9253,281200.0
2011-10-13 15:35:00,20.52,20.53,20.47,20.49,315200.0,15.9253,15.9331,15.8865,15.902,315200.0
2011-10-13 15:40:00,20.5,20.51,20.46,20.49,311600.0,15.9098,15.9176,15.8788,15.902,311600.0
2011-10-13 15:45:00,20.49,20.52,20.46,20.47,484600.0,15.902,15.9253,15.8788,15.8865,484600.0
2011-10-13 15:50:00,20.47,20.55,20.47,20.54,519600.0,15.8865,15.9486,15.8865,15.9409,519600.0
2011-10-13 15:55:00,20.54,20.55,20.51,20.54,655200.0,15.9409,15.9486,15.9176,15.9409,655200.0
2011-10-14 09:30:00,20.76,20.83,20.75,20.8,251600.0,16.1116,16.1659,16.1038,16.1426,251600.0
2011-10-14 09:35:00,20.81,20.85,20.74,20.78,79200.0,16.1504,16.1814,16.0961,16.1271,79200.0
2011-10-14 09:40:00,20.78,20.8,20.69,20.7,153000.0,16.1271,16.1426,16.0573,16.065,153000.0
2011-10-14 09:45:00,20.7,20.75,20.69,20.74,197400.0,16.065,16.1038,16.0573,16.0961,197400.0
2011-10-14 09:50:00,20.73,20.77,20.72,20.74,122600.0,16.0883,16.1194,16.0806,16.0961,122600.0
2011-10-14 09:55:00,20.74,20.83,20.7,20.77,211000.0,16.0961,16.1659,16.065,16.1194,211000.0
2011-10-14 10:00:00,20.77,20.79,20.74,20.79,116800.0,16.1194,16.1349,16.0961,16.1349,116800.0
2011-10-14 10:05:00,20.78,20.89,20.78,20.87,204000.0,16.1271,16.2125,16.1271,16.197,204000.0
2011-10-14 10:10:00,20.87,20.87,20.81,20.83,140400.0,16.197,16.197,16.1504,16.1659,140400.0
2011-10-14 10:15:00,20.83,20.86,20.83,20.86,110400.0,16.1659,16.1892,16.1659,16.1892,110400.0
2011-10-14 10:20:00,20.86,20.87,20.81,20.83,107400.0,16.1892,16.197,16.1504,16.1659,107400.0
2011-10-14 10:25:00,20.82,20.83,20.75,20.77,113000.0,16.1582,16.1659,16.1038,16.1194,113000.0
2011-10-14 10:30:00,20.76,20.85,20.75,20.84,152400.0,16.1116,16.1814,16.1038,16.1737,152400.0
2011-10-14 10:35:00,20.84,20.85,20.82,20.84,130000.0,16.1737,16.1814,16.1582,16.1737,130000.0
2011-10-14 10:40:00,20.85,20.89,20.83,20.89,226800.0,16.1814,16.2125,16.1659,16.2125,226800.0
2011-10-14 10:45:00,20.89,20.9,20.85,20.86,95400.0,16.2125,16.2202,16.1814,16.1892,95400.0
2011-10-14 10:50:00,20.86,20.92,20.86,20.92,168000.0,16.1892,16.2358,16.1892,16.2358,168000.0
2011-10-14 10:55:00,20.92,20.96,20.91,20.91,169400.0,16.2358,16.2668,16.228,16.228,169400.0
2011-10-14 11:00:00,20.91,20.95,20.91,20.93,96400.0,16.228,16.2591,16.228,16.2435,96400.0
2011-10-14 11:05:00,20.93,20.93,20.89,20.93,151400.0,16.2435,16.2435,16.2125,16.2435,151400.0
2011-10-14 11:10:00,20.93,20.96,20.93,20.95,83400.0,16.2435,16.2668,16.2435,16.2591,83400.0
2011-10-14 11:15:00,20.94,20.96,20.93,20.96,92600.0,16.2513,16.2668,16.2435,16.2668,92600.0
2011-10-14 11:20:00,20.97,20.97,20.89,20.91,225400.0,16.2746,16.2746,16.2125,16.228,225400.0
2011-10-14 11:25:00,20.91,20.92,20.88,20.91,164600.0,16.228,16.2358,16.2047,16.228,164600.0
2011-10-14 11:30:00,20.9,20.92,20.9,20.92,128800.0,16.2202,16.2358,16.2202,16.2358,128800.0
2011-10-14 11:35:00,20.92,20.93,20.89,20.9,83200.0,16.2358,16.2435,16.2125,16.2202,83200.0
2011-10-14 11:40:00,20.89,20.92,20.89,20.9,43200.0,16.2125,16.2358,16.2125,16.2202,43200.0
2011-10-14 11:45:00,20.91,20.93,20.9,20.9,50600.0,16.228,16.2435,16.2202,16.2202,50600.0
2011-10-14 11:50:00,20.9,20.92,20.9,20.9,68600.0,16.2202,16.2358,16.2202,16.2202,68600.0
2011-10-14 11:55:00,20.91,20.93,20.9,20.9,64000.0,16.228,16.2435,16.2202,16.2202,64000.0
2011-10-14 12:00:00,20.9,20.92,20.88,20.91,105000.0,16.2202,16.2358,16.2047,16.228,105000.0
2011-10-14 12:05:00,20.91,20.93,20.9,20.92,65200.0,16.228,16.2435,16.2202,16.2358,65200.0
2011-10-14 12:10:00,20.93,20.94,20.9,20.9,78200.0,16.2435,16.2513,16.2202,16.2202,78200.0
2011-10-14 12:15:00,20.9,20.92,20.9,20.91,35200.0,16.2202,16.2358,16.2202,16.228,35200.0
2011-10-14 12:20:00,20.91,20.93,20.91,20.92,39000.0,16.228,16.2435,16.228,16.2358,39000.0
2011-10-14 12:25:00,20.92,20.93,20.89,20.92,30800.0,16.2358,16.2435,16.2125,16.2358,30800.0
2011-10-14 12:30:00,20.92,20.95,20.92,20.95,48800.0,16.2358,16.2591,16.2358,16.2591,48800.0
2011-10-14 12:35:00,20.95,20.95,20.93,20.93,44600.0,16.2591,16.2591,16.2435,16.2435,44600.0
2011-10-14 12:40:00,20.94,20.96,20.94,20.95,46200.0,16.2513,16.2668,16.2513,16.2591,46200.0
2011-10-14 12:45:00,20.95,20.97,20.95,20.96,48600.0,16.2591,16.2746,16.2591,16.2668,48600.0
2011-10-14 12:50:00,20.96,20.98,20.94,20.94,105400.0,16.2668,16.2823,16.2513,16.2513,105400.0
2011-10-14 12:55:00,20.94,20.95,20.92,20.93,48000.0,16.2513,16.2591,16.2358,16.2435,48000.0
2011-10-14 13:00:00,20.93,20.96,20.93,20.96,43800.0,16.2435,16.2668,16.2435,16.2668,43800.0
2011-10-14 13:05:00,20.96,20.97,20.94,20.97,58800.0,16.2668,16.2746,16.2513,16.2746,58800.0
2011-10-14 13:10:00,20.97,20.99,20.97,20.98,131400.0,16.2746,16.2901,16.2746,16.2823,131400.0
2011-10-14 13:15:00,20.98,20.99,20.98,20.98,65800.0,16.2823,16.2901,16.2823,16.2823,65800.0
2011-10-14 13:20:00,20.98,21.0,20.98,21.0,278800.0,16.2823,16.2979,16.2823,16.2979,278800.0
2011-10-14 13:25:00,21.0,21.0,20.98,21.0,165800.0,16.2979,16.2979,16.2823,16.2979,165800.0
2011-10-14 13:30:00,21.0,21.0,20.99,20.99,65000.0,16.2979,16.2979,16.2901,16.2901,65000.0
2011-10-14 13:35:00,20.99,21.0,20.97,20.97,55800.0,16.2901,16.2979,16.2746,16.2746,55800.0
2011-10-14 13:40:00,20.97,20.99,20.97,20.97,48400.0,16.2746,16.2901,16.2746,16.2746,48400.0
2011-10-14 13:45:00,20.97,20.99,20.97,20.99,78800.0,16.2746,16.2901,16.2746,16.2901,78800.0
2011-10-14 13:50:00,20.99,21.0,20.97,21.0,50600.0,16.2901,16.2979,16.2746,16.2979,50600.0
2011-10-14 13:55:00,21.0,21.0,20.97,20.99,143800.0,16.2979,16.2979,16.2746,16.2901,143800.0
2011-10-14 14:00:00,20.98,20.99,20.97,20.97,43800.0,16.2823,16.2901,16.2746,16.2746,43800.0
2011-10-14 14:05:00,20.97,20.97,20.95,20.95,55200.0,16.2746,16.2746,16.2591,16.2591,55200.0
2011-10-14 14:10:00,20.95,20.96,20.93,20.93,61200.0,16.2591,16.2668,16.2435,16.2435,61200.0
2011-10-14 14:15:00,20.93,20.98,20.93,20.97,53400.0,16.2435,16.2823,16.2435,16.2746,53400.0
2011-10-14 14:20:00,20.97,20.98,20.96,20.98,46200.0,16.2746,16.2823,16.2668,16.2823,46200.0
2011-10-14 14:25:00,20.98,21.0,20.97,20.99,58200.0,16.2823,16.2979,16.2746,16.2901,58200.0
2011-10-14 14:30:00,20.99,20.99,20.95,20.96,49800.0,16.2901,16.2901,16.2591,16.2668,49800.0
2011-10-14 14:35:00,20.95,20.99,20.95,20.98,62200.0,16.2591,16.2901,16.2591,16.2823,62200.0
2011-10-14 14:40:00,20.99,21.0,20.97,21.0,63800.0,16.2901,16.2979,16.2746,16.2979,63800.0
2011-10-14 14:45:00,21.0,21.0,20.98,20.98,49000.0,16.2979,16.2979,16.2823,16.2823,49000.0
2011-10-14 14:50:00,20.99,21.0,20.98,20.99,105200.0,16.2901,16.2979,16.2823,16.2901,105200.0
2011-10-14 14:55:00,20.99,21.02,20.97,21.02,256000.0,16.2901,16.3134,16.2746,16.3134,256000.0
2011-10-14 15:00:00,21.02,21.04,20.99,21.0,119000.0,16.3134,16.3289,16.2901,16.2979,119000.0
2011-10-14 15:05:00,20.99,21.01,20.99,21.0,124400.0,16.2901,16.3056,16.2901,16.2979,124400.0
2011-10-14 15:10:00,21.0,21.03,21.0,21.02,131600.0,16.2979,16.3211,16.2979,16.3134,131600.0
2011-10-14 15:15:00,21.01,21.03,21.0,21.01,75800.0,16.3056,16.3211,16.2979,16.3056,75800.0
2011-10-14 15:20:00,21.02,21.03,21.0,21.02,104800.0,16.3134,16.3211,16.2979,16.3134,104800.0
2011-10-14 15:25:00,21.02,21.06,21.01,21.05,185600.0,16.3134,16.3444,16.3056,16.3367,185600.0
2011-10-14 15:30:00,21.05,21.11,21.05,21.11,190600.0,16.3367,16.3832,16.3367,16.3832,190600.0
2011-10-14 15:35:00,21.11,21.11,21.03,21.03,131000.0,16.3832,16.3832,16.3211,16.3211,131000.0
2011-10-14 15:40:00,21.03,21.04,21.0,21.01,214000.0,16.3211,16.3289,16.2979,16.3056,214000.0
2011-10-14 15:45:00,21.01,21.04,20.97,20.99,315800.0,16.3056,16.3289,16.2746,16.2901,315800.0
2011-10-14 15:50:00,20.99,21.02,20.98,21.0,354000.0,16.2901,16.3134,16.2823,16.2979,354000.0
2011-10-14 15:55:00,21.01,21.11,21.0,21.11,808400.0,16.3056,16.3832,16.2979,16.3832,808400.0
2011-10-17 09:30:00,20.98,20.98,20.62,20.65,662800.0,16.2823,16.2823,16.0029,16.0262,662800.0
2011-10-17 09:35:00,20.67,20.82,20.65,20.65,467400.0,16.0417,16.1582,16.0262,16.0262,467400.0
2011-10-17 09:40:00,20.65,20.83,20.61,20.79,193400.0,16.0262,16.1659,15.9952,16.1349,193400.0
2011-10-17 09:45:00,20.79,20.88,20.77,20.85,134800.0,16.1349,16.2047,16.1194,16.1814,134800.0
2011-10-17 09:50:00,20.84,20.91,20.83,20.85,112200.0,16.1737,16.228,16.1659,16.1814,112200.0
2011-10-17 09:55:00,20.84,20.9,20.83,20.86,102200.0,16.1737,16.2202,16.1659,16.1892,102200.0
2011-10-17 10:00:00,20.86,20.92,20.85,20.85,178000.0,16.1892,16.2358,16.1814,16.1814,178000.0
2011-10-17 10:05:00,20.85,20.87,20.81,20.87,121000.0,16.1814,16.197,16.1504,16.197,121000.0
2011-10-17 10:10:00,20.87,20.92,20.86,20.89,110800.0,16.197,16.2358,16.1892,16.2125,110800.0
2011-10-17 10:15:00,20.89,20.9,20.83,20.86,103800.0,16.2125,16.2202,16.1659,16.1892,103800.0
2011-10-17 10:20:00,20.86,20.86,20.78,20.8,90600.0,16.1892,16.1892,16.1271,16.1426,90600.0
2011-10-17 10:25:00,20.8,20.82,20.71,20.78,211400.0,16.1426,16.1582,16.0728,16.1271,211400.0
2011-10-17 10:30:00,20.77,20.79,20.73,20.77,232600.0,16.1194,16.1349,16.0883,16.1194,232600.0
2011-10-17 10:35:00,20.76,20.86,20.75,20.84,89000.0,16.1116,16.1892,16.1038,16.1737,89000.0
2011-10-17 10:40:00,20.84,20.85,20.75,20.76,78200.0,16.1737,16.1814,16.1038,16.1116,78200.0
2011-10-17 10:45:00,20.76,20.77,20.72,20.73,71600.0,16.1116,16.1194,16.0806,16.0883,71600.0
2011-10-17 10:50:00,20.73,20.74,20.7,20.71,69800.0,16.0883,16.0961,16.065,16.0728,69800.0
2011-10-17 10:55:00,20.71,20.72,20.68,20.72,62200.0,16.0728,16.0806,16.0495,16.0806,62200.0
2011-10-17 11:00:00,20.72,20.75,20.71,20.75,85600.0,16.0806,16.1038,16.0728,16.1038,85600.0
2011-10-17 11:05:00,20.75,20.81,20.75,20.81,51600.0,16.1038,16.1504,16.1038,16.1504,51600.0
2011-10-17 11:10:00,20.8,20.81,20.76,20.8,41000.0,16.1426,16.1504,16.1116,16.1426,41000.0
2011-10-17 11:15:00,20.79,20.79,20.75,20.76,33600.0,16.1349,16.1349,16.1038,16.1116,33600.0
2011-10-17 11:20:00,20.77,20.85,20.77,20.84,55800.0,16.1194,16.1814,16.1194,16.1737,55800.0
2011-10-17 11:25:00,20.84,20.85,20.8,20.83,85200.0,16.1737,16.1814,16.1426,16.1659,85200.0
2011-10-17 11:30:00,20.83,20.84,20.8,20.83,41800.0,16.1659,16.1737,16.1426,16.1659,41800.0
2011-10-17 11:35:00,20.83,20.86,20.82,20.86,63800.0,16.1659,16.1892,16.1582,16.1892,63800.0
2011-10-17 11:40:00,20.86,20.86,20.8,20.82,79200.0,16.1892,16.1892,16.1426,16.1582,79200.0
2011-10-17 11:45:00,20.82,20.84,20.75,20.77,94600.0,16.1582,16.1737,16.1038,16.1194,94600.0
2011-10-17 11:50:00,20.77,20.78,20.72,20.73,109800.0,16.1194,16.1271,16.0806,16.0883,109800.0
2011-10-17 11:55:00,20.73,20.77,20.71,20.71,133400.0,16.0883,16.1194,16.0728,16.0728,133400.0
2011-10-17 12:00:00,20.71,20.72,20.68,20.68,74400.0,16.0728,16.0806,16.0495,16.0495,74400.0
2011-10-17 12:05:00,20.68,20.72,20.66,20.71,105400.0,16.0495,16.0806,16.034,16.0728,105400.0
2011-10-17 12:10:00,20.71,20.74,20.69,20.7,126400.0,16.0728,16.0961,16.0573,16.065,126400.0
2011-10-17 12:15:00,20.71,20.75,20.71,20.75,53800.0,16.0728,16.1038,16.0728,16.1038,53800.0
2011-10-17 12:20:00,20.75,20.75,20.72,20.73,44800.0,16.1038,16.1038,16.0806,16.0883,44800.0
2011-10-17 12:25:00,20.73,20.75,20.73,20.75,29800.0,16.0883,16.1038,16.0883,16.1038,29800.0
2011-10-17 12:30:00,20.74,20.74,20.71,20.72,69600.0,16.0961,16.0961,16.0728,16.0806,69600.0
2011-10-17 12:35:00,20.71,20.73,20.68,20.72,114000.0,16.0728,16.0883,16.0495,16.0806,114000.0
2011-10-17 12:40:00,20.72,20.72,20.68,20.7,218400.0,16.0806,16.0806,16.0495,16.065,218400.0
2011-10-17 12:45:00,20.68,20.69,20.63,20.64,182000.0,16.0495,16.0573,16.0107,16.0185,182000.0
2011-10-17 12:50:00,20.64,20.66,20.6,20.6,127600.0,16.0185,16.034,15.9874,15.9874,127600.0
2011-10-17 12:55:00,20.6,20.67,20.59,20.66,106400.0,15.9874,16.0417,15.9797,16.034,106400.0
2011-10-17 13:00:00,20.66,20.66,20.61,20.61,119200.0,16.034,16.034,15.9952,15.9952,119200.0
2011-10-17 13:05:00,20.61,20.65,20.61,20.63,137600.0,15.9952,16.0262,15.9952,16.0107,137600.0
2011-10-17 13:10:00,20.63,20.67,20.63,20.67,56200.0,16.0107,16.0417,16.0107,16.0417,56200.0
2011-10-17 13:15:00,20.67,20.7,20.64,20.7,108800.0,16.0417,16.065,16.0185,16.065,108800.0
2011-10-17 13:20:00,20.7,20.73,20.7,20.73,71600.0,16.065,16.0883,16.065,16.0883,71600.0
2011-10-17 13:25:00,20.74,20.75,20.69,20.69,119800.0,16.0961,16.1038,16.0573,16.0573,119800.0
2011-10-17 13:30:00,20.69,20.7,20.67,20.68,97800.0,16.0573,16.065,16.0417,16.0495,97800.0
2011-10-17 13:35:00,20.68,20.68,20.6,20.63,116600.0,16.0495,16.0495,15.9874,16.0107,116600.0
2011-10-17 13:40:00,20.63,20.65,20.58,20.61,206200.0,16.0107,16.0262,15.9719,15.9952,206200.0
2011-10-17 13:45:00,20.61,20.64,20.58,20.59,104000.0,15.9952,16.0185,15.9719,15.9797,104000.0
2011-10-17 13:50:00,20.59,20.62,20.58,20.58,89400.0,15.9797,16.0029,15.9719,15.9719,89400.0
2011-10-17 13:55:00,20.58,20.62,20.57,20.61,65200.0,15.9719,16.0029,15.9641,15.9952,65200.0
2011-10-17 14:00:00,20.61,20.64,20.6,20.61,94800.0,15.9952,16.0185,15.9874,15.9952,94800.0
2011-10-17 14:05:00,20.61,20.62,20.56,20.57,121600.0,15.9952,16.0029,15.9564,15.9641,121600.0
2011-10-17 14:10:00,20.57,20.61,20.57,20.6,77400.0,15.9641,15.9952,15.9641,15.9874,77400.0
2011-10-17 14:15:00,20.6,20.6,20.57,20.59,70600.0,15.9874,15.9874,15.9641,15.9797,70600.0
2011-10-17 14:20:00,20.59,20.6,20.56,20.57,66600.0,15.9797,15.9874,15.9564,15.9641,66600.0
2011-10-17 14:25:00,20.57,20.6,20.56,20.59,79600.0,15.9641,15.9874,15.9564,15.9797,79600.0
2011-10-17 14:30:00,20.59,20.6,20.56,20.58,105600.0,15.9797,15.9874,15.9564,15.9719,105600.0
2011-10-17 14:35:00,20.57,20.59,20.55,20.57,57800.0,15.9641,15.9797,15.9486,15.9641,57800.0
2011-10-17 14:40:00,20.57,20.58,20.54,20.56,113400.0,15.9641,15.9719,15.9409,15.9564,113400.0
2011-10-17 14:45:00,20.56,20.57,20.51,20.52,162400.0,15.9564,15.9641,15.9176,15.9253,162400.0
2011-10-17 14:50:00,20.52,20.55,20.49,20.55,113000.0,15.9253,15.9486,15.902,15.9486,113000.0
2011-10-17 14:55:00,20.55,20.61,20.53,20.61,107800.0,15.9486,15.9952,15.9331,15.9952,107800.0
2011-10-17 15:00:00,20.61,20.66,20.6,20.66,120400.0,15.9952,16.034,15.9874,16.034,120400.0
2011-10-17 15:05:00,20.66,20.66,20.62,20.63,79200.0,16.034,16.034,16.0029,16.0107,79200.0
2011-10-17 15:10:00,20.63,20.68,20.62,20.64,75200.0,16.0107,16.0495,16.0029,16.0185,75200.0
2011-10-17 15:15:00,20.64,20.67,20.61,20.63,56400.0,16.0185,16.0417,15.9952,16.0107,56400.0
2011-10-17 15:20:00,20.63,20.64,20.6,20.63,84600.0,16.0107,16.0185,15.9874,16.0107,84600.0
2011-10-17 15:25:00,20.63,20.65,20.59,20.63,85400.0,16.0107,16.0262,15.9797,16.0107,85400.0
2011-10-17 15:30:00,20.63,20.67,20.58,20.6,141800.0,16.0107,16.0417,15.9719,15.9874,141800.0
2011-10-17 15:35:00,20.6,20.61,20.54,20.55,148000.0,15.9874,15.9952,15.9409,15.9486,148000.0
2011-10-17 15:40:00,20.55,20.66,20.55,20.65,150000.0,15.9486,16.034,15.9486,16.0262,150000.0
2011-10-17 15:45:00,20.65,20.65,20.55,20.59,271800.0,16.0262,16.0262,15.9486,15.9797,271800.0
2011-10-17 15:50:00,20.6,20.62,20.54,20.55,279200.0,15.9874,16.0029,15.9409,15.9486,279200.0
2011-10-17 15:55:00,20.55,20.58,20.5,20.58,551800.0,15.9486,15.9719,15.9098,15.9719,551800.0
2011-10-18 09:30:00,20.63,20.76,20.52,20.76,212000.0,16.0107,16.1116,15.9253,16.1116,212000.0
2011-10-18 09:35:00,20.75,20.79,20.7,20.75,149400.0,16.1038,16.1349,16.065,16.1038,149400.0
2011-10-18 09:40:00,20.75,20.76,20.61,20.67,109000.0,16.1038,16.1116,15.9952,16.0417,109000.0
2011-10-18 09:45:00,20.67,20.7,20.48,20.5,185000.0,16.0417,16.065,15.8943,15.9098,185000.0
2011-10-18 09:50:00,20.5,20.55,20.5,20.55,141400.0,15.9098,15.9486,15.9098,15.9486,141400.0
2011-10-18 09:55:00,20.55,20.58,20.52,20.55,136800.0,15.9486,15.9719,15.9253,15.9486,136800.0
2011-10-18 10:00:00,20.55,20.65,20.53,20.53,291000.0,15.9486,16.0262,15.9331,15.9331,291000.0
2011-10-18 10:05:00,20.53,20.56,20.52,20.54,192600.0,15.9331,15.9564,15.9253,15.9409,192600.0
2011-10-18 10:10:00,20.53,20.58,20.52,20.52,121800.0,15.9331,15.9719,15.9253,15.9253,121800.0
2011-10-18 10:15:00,20.52,20.52,20.4,20.4,212200.0,15.9253,15.9253,15.8322,15.8322,212200.0
2011-10-18 10:20:00,20.4,20.52,20.39,20.49,151600.0,15.8322,15.9253,15.8244,15.902,151600.0
2011-10-18 10:25:00,20.49,20.58,20.48,20.58,143400.0,15.902,15.9719,15.8943,15.9719,143400.0
2011-10-18 10:30:00,20.59,20.61,20.56,20.61,93000.0,15.9797,15.9952,15.9564,15.9952,93000.0
2011-10-18 10:35:00,20.61,20.63,20.58,20.6,67000.0,15.9952,16.0107,15.9719,15.9874,67000.0
2011-10-18 10:40:00,20.6,20.68,20.59,20.61,117000.0,15.9874,16.0495,15.9797,15.9952,117000.0
2011-10-18 10:45:00,20.61,20.67,20.61,20.63,83000.0,15.9952,16.0417,15.9952,16.0107,83000.0
2011-10-18 10:50:00,20.63,20.73,20.63,20.66,159800.0,16.0107,16.0883,16.0107,16.034,159800.0
2011-10-18 10:55:00,20.66,20.68,20.64,20.67,75400.0,16.034,16.0495,16.0185,16.0417,75400.0
2011-10-18 11:00:00,20.67,20.67,20.61,20.63,48000.0,16.0417,16.0417,15.9952,16.0107,48000.0
2011-10-18 11:05:00,20.63,20.68,20.61,20.67,49000.0,16.0107,16.0495,15.9952,16.0417,49000.0
2011-10-18 11:10:00,20.67,20.68,20.61,20.64,119600.0,16.0417,16.0495,15.9952,16.0185,119600.0
2011-10-18 11:15:00,20.64,20.66,20.61,20.65,44400.0,16.0185,16.034,15.9952,16.0262,44400.0
2011-10-18 11:20:00,20.66,20.67,20.63,20.63,23400.0,16.034,16.0417,16.0107,16.0107,23400.0
2011-10-18 11:25:00,20.63,20.66,20.59,20.59,57400.0,16.0107,16.034,15.9797,15.9797,57400.0
2011-10-18 11:30:00,20.59,20.68,20.59,20.67,53200.0,15.9797,16.0495,15.9797,16.0417,53200.0
2011-10-18 11:35:00,20.66,20.79,20.66,20.77,101600.0,16.034,16.1349,16.034,16.1194,101600.0
2011-10-18 11:40:00,20.77,20.84,20.75,20.83,90200.0,16.1194,16.1737,16.1038,16.1659,90200.0
2011-10-18 11:45:00,20.82,20.83,20.77,20.8,112600.0,16.1582,16.1659,16.1194,16.1426,112600.0
2011-10-18 11:50:00,20.8,20.86,20.75,20.77,155600.0,16.1426,16.1892,16.1038,16.1194,155600.0
2011-10-18 11:55:00,20.77,20.81,20.75,20.77,81800.0,16.1194,16.1504,16.1038,16.1194,81800.0
2011-10-18 12:00:00,20.78,20.8,20.72,20.73,157600.0,16.1271,16.1426,16.0806,16.0883,157600.0
2011-10-18 12:05:00,20.75,20.78,20.73,20.78,35600.0,16.1038,16.1271,16.0883,16.1271,35600.0
2011-10-18 12:10:00,20.79,20.79,20.76,20.78,34000.0,16.1349,16.1349,16.1116,16.1271,34000.0
2011-10-18 12:15:00,20.77,20.79,20.74,20.75,55000.0,16.1194,16.1349,16.0961,16.1038,55000.0
2011-10-18 12:20:00,20.75,20.79,20.73,20.78,49800.0,16.1038,16.1349,16.0883,16.1271,49800.0
2011-10-18 12:25:00,20.78,20.81,20.75,20.8,81200.0,16.1271,16.1504,16.1038,16.1426,81200.0
2011-10-18 12:30:00,20.8,20.85,20.8,20.85,147200.0,16.1426,16.1814,16.1426,16.1814,147200.0
2011-10-18 12:35:00,20.85,20.88,20.84,20.86,112800.0,16.1814,16.2047,16.1737,16.1892,112800.0
2011-10-18 12:40:00,20.87,20.89,20.85,20.85,85800.0,16.197,16.2125,16.1814,16.1814,85800.0
2011-10-18 12:45:00,20.85,20.88,20.85,20.87,61400.0,16.1814,16.2047,16.1814,16.197,61400.0
2011-10-18 12:50:00,20.86,20.86,20.82,20.83,59200.0,16.1892,16.1892,16.1582,16.1659,59200.0
2011-10-18 12:55:00,20.83,20.85,20.82,20.85,30000.0,16.1659,16.1814,16.1582,16.1814,30000.0
2011-10-18 13:00:00,20.86,20.88,20.84,20.86,53600.0,16.1892,16.2047,16.1737,16.1892,53600.0
2011-10-18 13:05:00,20.86,20.88,20.85,20.85,29600.0,16.1892,16.2047,16.1814,16.1814,29600.0
2011-10-18 13:10:00,20.85,20.87,20.85,20.85,57600.0,16.1814,16.197,16.1814,16.1814,57600.0
2011-10-18 13:15:00,20.85,20.88,20.84,20.86,140800.0,16.1814,16.2047,16.1737,16.1892,140800.0
2011-10-18 13:20:00,20.86,20.88,20.85,20.85,72600.0,16.1892,16.2047,16.1814,16.1814,72600.0
2011-10-18 13:25:00,20.86,20.93,20.85,20.93,117600.0,16.1892,16.2435,16.1814,16.2435,117600.0
2011-10-18 13:30:00,20.93,20.96,20.92,20.93,122200.0,16.2435,16.2668,16.2358,16.2435,122200.0
2011-10-18 13:35:00,20.92,20.98,20.92,20.97,80600.0,16.2358,16.2823,16.2358,16.2746,80600.0
2011-10-18 13:40:00,20.97,20.98,20.92,20.93,79000.0,16.2746,16.2823,16.2358,16.2435,79000.0
2011-10-18 13:45:00,20.92,20.96,20.91,20.95,164200.0,16.2358,16.2668,16.228,16.2591,164200.0
2011-10-18 13:50:00,20.95,21.08,20.95,21.04,462000.0,16.2591,16.3599,16.2591,16.3289,462000.0
2011-10-18 13:55:00,21.04,21.04,20.93,20.95,92400.0,16.3289,16.3289,16.2435,16.2591,92400.0
2011-10-18 14:00:00,20.95,20.96,20.91,20.95,127800.0,16.2591,16.2668,16.228,16.2591,127800.0
2011-10-18 14:05:00,20.95,21.0,20.95,21.0,161800.0,16.2591,16.2979,16.2591,16.2979,161800.0
2011-10-18 14:10:00,21.0,21.06,20.99,21.05,189400.0,16.2979,16.3444,16.2901,16.3367,189400.0
2011-10-18 14:15:00,21.05,21.05,21.0,21.01,123400.0,16.3367,16.3367,16.2979,16.3056,123400.0
2011-10-18 14:20:00,21.02,21.02,20.99,21.02,101000.0,16.3134,16.3134,16.2901,16.3134,101000.0
2011-10-18 14:25:00,21.02,21.02,20.99,20.99,88200.0,16.3134,16.3134,16.2901,16.2901,88200.0
2011-10-18 14:30:00,21.0,21.08,20.99,21.07,304200.0,16.2979,16.3599,16.2901,16.3522,304200.0
2011-10-18 14:35:00,21.07,21.08,21.0,21.0,96800.0,16.3522,16.3599,16.2979,16.2979,96800.0
2011-10-18 14:40:00,21.0,21.02,20.96,20.98,158200.0,16.2979,16.3134,16.2668,16.2823,158200.0
2011-10-18 14:45:00,20.99,21.03,20.98,21.01,101000.0,16.2901,16.3211,16.2823,16.3056,101000.0
2011-10-18 14:50:00,21.01,21.06,20.99,21.01,184400.0,16.3056,16.3444,16.2901,16.3056,184400.0
2011-10-18 14:55:00,21.02,21.06,21.01,21.06,266000.0,16.3134,16.3444,16.3056,16.3444,266000.0
2011-10-18 15:00:00,21.06,21.2,21.06,21.2,446400.0,16.3444,16.4531,16.3444,16.4531,446400.0
2011-10-18 15:05:00,21.2,21.28,21.18,21.28,745600.0,16.4531,16.5152,16.4376,16.5152,745600.0
2011-10-18 15:10:00,21.28,21.47,21.27,21.3,836000.0,16.5152,16.6626,16.5074,16.5307,836000.0
2011-10-18 15:15:00,21.3,21.35,21.22,21.24,289000.0,16.5307,16.5695,16.4686,16.4841,289000.0
2011-10-18 15:20:00,21.23,21.31,21.21,21.23,222200.0,16.4764,16.5384,16.4608,16.4764,222200.0
2011-10-18 15:25:00,21.23,21.27,21.2,21.2,266800.0,16.4764,16.5074,16.4531,16.4531,266800.0
2011-10-18 15:30:00,21.21,21.24,21.15,21.16,377400.0,16.4608,16.4841,16.4143,16.422,377400.0
2011-10-18 15:35:00,21.17,21.2,21.11,21.14,595400.0,16.4298,16.4531,16.3832,16.4065,595400.0
2011-10-18 15:40:00,21.15,21.18,21.1,21.17,519800.0,16.4143,16.4376,16.3755,16.4298,519800.0
2011-10-18 15:45:00,21.18,21.25,21.17,21.25,447000.0,16.4376,16.4919,16.4298,16.4919,447000.0
2011-10-18 15:50:00,21.25,21.35,21.24,21.32,653600.0,16.4919,16.5695,16.4841,16.5462,653600.0
2011-10-18 15:55:00,21.32,21.33,21.18,21.23,990800.0,16.5462,16.554,16.4376,16.4764,990800.0
2011-10-19 09:30:00,21.0,21.07,20.92,21.06,321600.0,16.2979,16.3522,16.2358,16.3444,321600.0
2011-10-19 09:35:00,21.05,21.13,21.04,21.1,135400.0,16.3367,16.3987,16.3289,16.3755,135400.0
2011-10-19 09:40:00,21.1,21.16,21.08,21.09,94600.0,16.3755,16.422,16.3599,16.3677,94600.0
2011-10-19 09:45:00,21.09,21.2,21.08,21.17,177000.0,16.3677,16.4531,16.3599,16.4298,177000.0
2011-10-19 09:50:00,21.17,21.23,21.15,21.2,155600.0,16.4298,16.4764,16.4143,16.4531,155600.0
2011-10-19 09:55:00,21.2,21.28,21.18,21.26,147400.0,16.4531,16.5152,16.4376,16.4996,147400.0
2011-10-19 10:00:00,21.25,21.29,21.11,21.15,193000.0,16.4919,16.5229,16.3832,16.4143,193000.0
2011-10-19 10:05:00,21.15,21.16,21.11,21.13,141000.0,16.4143,16.422,16.3832,16.3987,141000.0
2011-10-19 10:10:00,21.13,21.16,21.09,21.11,118800.0,16.3987,16.422,16.3677,16.3832,118800.0
2011-10-19 10:15:00,21.11,21.14,21.05,21.13,146600.0,16.3832,16.4065,16.3367,16.3987,146600.0
2011-10-19 10:20:00,21.13,21.13,21.05,21.11,127200.0,16.3987,16.3987,16.3367,16.3832,127200.0
2011-10-19 10:25:00,21.11,21.21,21.11,21.18,176200.0,16.3832,16.4608,16.3832,16.4376,176200.0
2011-10-19 10:30:00,21.18,21.18,21.07,21.07,164400.0,16.4376,16.4376,16.3522,16.3522,164400.0
2011-10-19 10:35:00,21.07,21.09,21.06,21.07,113600.0,16.3522,16.3677,16.3444,16.3522,113600.0
2011-10-19 10:40:00,21.07,21.13,21.06,21.06,99400.0,16.3522,16.3987,16.3444,16.3444,99400.0
2011-10-19 10:45:00,21.07,21.11,21.04,21.07,89000.0,16.3522,16.3832,16.3289,16.3522,89000.0
2011-10-19 10:50:00,21.07,21.07,20.98,21.05,346000.0,16.3522,16.3522,16.2823,16.3367,346000.0
2011-10-19 10:55:00,21.05,21.05,20.98,21.0,92800.0,16.3367,16.3367,16.2823,16.2979,92800.0
2011-10-19 11:00:00,21.0,21.02,20.98,20.99,89000.0,16.2979,16.3134,16.2823,16.2901,89000.0
2011-10-19 11:05:00,20.99,21.02,20.98,21.0,52600.0,16.2901,16.3134,16.2823,16.2979,52600.0
2011-10-19 11:10:00,21.0,21.0,20.95,20.96,96600.0,16.2979,16.2979,16.2591,16.2668,96600.0
2011-10-19 11:15:00,20.95,20.97,20.88,20.91,142000.0,16.2591,16.2746,16.2047,16.228,142000.0
2011-10-19 11:20:00,20.92,20.95,20.91,20.93,76600.0,16.2358,16.2591,16.228,16.2435,76600.0
2011-10-19 11:25:00,20.93,20.94,20.85,20.87,172200.0,16.2435,16.2513,16.1814,16.197,172200.0
2011-10-19 11:30:00,20.87,20.96,20.86,20.91,158800.0,16.197,16.2668,16.1892,16.228,158800.0
2011-10-19 11:35:00,20.91,20.96,20.9,20.92,51400.0,16.228,16.2668,16.2202,16.2358,51400.0
2011-10-19 11:40:00,20.92,20.92,20.89,20.91,68000.0,16.2358,16.2358,16.2125,16.228,68000.0
2011-10-19 11:45:00,20.91,20.91,20.78,20.79,197000.0,16.228,16.228,16.1271,16.1349,197000.0
2011-10-19 11:50:00,20.79,20.81,20.77,20.77,124400.0,16.1349,16.1504,16.1194,16.1194,124400.0
2011-10-19 11:55:00,20.77,20.79,20.75,20.76,143600.0,16.1194,16.1349,16.1038,16.1116,143600.0
2011-10-19 12:00:00,20.76,20.78,20.75,20.76,164600.0,16.1116,16.1271,16.1038,16.1116,164600.0
2011-10-19 12:05:00,20.75,20.78,20.73,20.74,104000.0,16.1038,16.1271,16.0883,16.0961,104000.0
2011-10-19 12:10:00,20.74,20.78,20.73,20.75,83600.0,16.0961,16.1271,16.0883,16.1038,83600.0
2011-10-19 12:15:00,20.75,20.79,20.75,20.78,65600.0,16.1038,16.1349,16.1038,16.1271,65600.0
2011-10-19 12:20:00,20.78,20.82,20.76,20.82,47400.0,16.1271,16.1582,16.1116,16.1582,47400.0
2011-10-19 12:25:00,20.82,20.83,20.8,20.81,55600.0,16.1582,16.1659,16.1426,16.1504,55600.0
2011-10-19 12:30:00,20.81,20.81,20.77,20.78,77400.0,16.1504,16.1504,16.1194,16.1271,77400.0
2011-10-19 12:35:00,20.78,20.83,20.78,20.81,75400.0,16.1271,16.1659,16.1271,16.1504,75400.0
2011-10-19 12:40:00,20.81,20.82,20.79,20.81,46800.0,16.1504,16.1582,16.1349,16.1504,46800.0
2011-10-19 12:45:00,20.81,20.83,20.78,20.81,60800.0,16.1504,16.1659,16.1271,16.1504,60800.0
2011-10-19 12:50:00,20.81,20.86,20.8,20.86,61800.0,16.1504,16.1892,16.1426,16.1892,61800.0
2011-10-19 12:55:00,20.86,20.86,20.82,20.82,102600.0,16.1892,16.1892,16.1582,16.1582,102600.0
2011-10-19 13:00:00,20.82,20.86,20.82,20.86,106000.0,16.1582,16.1892,16.1582,16.1892,106000.0
2011-10-19 13:05:00,20.86,20.87,20.84,20.87,42600.0,16.1892,16.197,16.1737,16.197,42600.0
2011-10-19 13:10:00,20.87,20.88,20.86,20.86,68800.0,16.197,16.2047,16.1892,16.1892,68800.0
2011-10-19 13:15:00,20.86,20.86,20.79,20.8,137000.0,16.1892,16.1892,16.1349,16.1426,137000.0
2011-10-19 13:20:00,20.8,20.8,20.78,20.79,105600.0,16.1426,16.1426,16.1271,16.1349,105600.0
2011-10-19 13:25:00,20.79,20.8,20.76,20.76,138400.0,16.1349,16.1426,16.1116,16.1116,138400.0
2011-10-19 13:30:00,20.76,20.78,20.75,20.76,103600.0,16.1116,16.1271,16.1038,16.1116,103600.0
2011-10-19 13:35:00,20.76,20.76,20.72,20.72,51200.0,16.1116,16.1116,16.0806,16.0806,51200.0
2011-10-19 13:40:00,20.72,20.74,20.7,20.72,74600.0,16.0806,16.0961,16.065,16.0806,74600.0
2011-10-19 13:45:00,20.71,20.72,20.68,20.71,55800.0,16.0728,16.0806,16.0495,16.0728,55800.0
2011-10-19 13:50:00,20.71,20.75,20.7,20.74,67000.0,16.0728,16.1038,16.065,16.0961,67000.0
2011-10-19 13:55:00,20.74,20.75,20.73,20.74,43200.0,16.0961,16.1038,16.0883,16.0961,43200.0
2011-10-19 14:00:00,20.75,20.77,20.71,20.72,144000.0,16.1038,16.1194,16.0728,16.0806,144000.0
2011-10-19 14:05:00,20.72,20.72,20.6,20.6,301400.0,16.0806,16.0806,15.9874,15.9874,301400.0
2011-10-19 14:10:00,20.6,20.62,20.55,20.55,229200.0,15.9874,16.0029,15.9486,15.9486,229200.0
2011-10-19 14:15:00,20.54,20.61,20.54,20.59,118200.0,15.9409,15.9952,15.9409,15.9797,118200.0
2011-10-19 14:20:00,20.59,20.6,20.54,20.55,188600.0,15.9797,15.9874,15.9409,15.9486,188600.0
2011-10-19 14:25:00,20.55,20.57,20.51,20.51,154000.0,15.9486,15.9641,15.9176,15.9176,154000.0
2011-10-19 14:30:00,20.51,20.51,20.43,20.46,331000.0,15.9176,15.9176,15.8555,15.8788,331000.0
2011-10-19 14:35:00,20.46,20.53,20.45,20.52,183000.0,15.8788,15.9331,15.871,15.9253,183000.0
2011-10-19 14:40:00,20.52,20.54,20.46,20.48,224800.0,15.9253,15.9409,15.8788,15.8943,224800.0
2011-10-19 14:45:00,20.48,20.51,20.46,20.5,274600.0,15.8943,15.9176,15.8788,15.9098,274600.0
2011-10-19 14:50:00,20.5,20.51,20.39,20.46,322800.0,15.9098,15.9176,15.8244,15.8788,322800.0
2011-10-19 14:55:00,20.45,20.49,20.38,20.38,269400.0,15.871,15.902,15.8167,15.8167,269400.0
2011-10-19 15:00:00,20.38,20.45,20.37,20.4,201000.0,15.8167,15.871,15.8089,15.8322,201000.0
2011-10-19 15:05:00,20.4,20.42,20.36,20.4,286000.0,15.8322,15.8477,15.8012,15.8322,286000.0
2011-10-19 15:10:00,20.4,20.43,20.38,20.4,259200.0,15.8322,15.8555,15.8167,15.8322,259200.0
2011-10-19 15:15:00,20.4,20.47,20.4,20.46,262000.0,15.8322,15.8865,15.8322,15.8788,262000.0
2011-10-19 15:20:00,20.46,20.5,20.45,20.5,222400.0,15.8788,15.9098,15.871,15.9098,222400.0
2011-10-19 15:25:00,20.5,20.51,20.42,20.43,206400.0,15.9098,15.9176,15.8477,15.8555,206400.0
2011-10-19 15:30:00,20.42,20.53,20.42,20.51,215200.0,15.8477,15.9331,15.8477,15.9176,215200.0
2011-10-19 15:35:00,20.5,20.52,20.44,20.46,256600.0,15.9098,15.9253,15.8632,15.8788,256600.0
2011-10-19 15:40:00,20.45,20.5,20.39,20.47,385600.0,15.871,15.9098,15.8244,15.8865,385600.0
2011-10-19 15:45:00,20.46,20.5,20.41,20.49,353600.0,15.8788,15.9098,15.84,15.902,353600.0
2011-10-19 15:50:00,20.5,20.5,20.43,20.46,541800.0,15.9098,15.9098,15.8555,15.8788,541800.0
2011-10-19 15:55:00,20.47,20.47,20.43,20.46,646600.0,15.8865,15.8865,15.8555,15.8788,646600.0
2011-10-20 09:30:00,20.46,20.73,20.4,20.65,327000.0,15.8788,16.0883,15.8322,16.0262,327000.0
2011-10-20 09:35:00,20.64,20.68,20.57,20.67,154800.0,16.0185,16.0495,15.9641,16.0417,154800.0
2011-10-20 09:40:00,20.64,20.66,20.58,20.61,133800.0,16.0185,16.034,15.9719,15.9952,133800.0
2011-10-20 09:45:00,20.61,20.7,20.58,20.66,161800.0,15.9952,16.065,15.9719,16.034,161800.0
2011-10-20 09:50:00,20.67,20.68,20.55,20.55,139200.0,16.0417,16.0495,15.9486,15.9486,139200.0
2011-10-20 09:55:00,20.55,20.59,20.54,20.56,94000.0,15.9486,15.9797,15.9409,15.9564,94000.0
2011-10-20 10:00:00,20.56,20.69,20.55,20.58,255400.0,15.9564,16.0573,15.9486,15.9719,255400.0
2011-10-20 10:05:00,20.59,20.66,20.54,20.64,153000.0,15.9797,16.034,15.9409,16.0185,153000.0
2011-10-20 10:10:00,20.64,20.75,20.64,20.74,146800.0,16.0185,16.1038,16.0185,16.0961,146800.0
2011-10-20 10:15:00,20.73,20.75,20.68,20.75,135600.0,16.0883,16.1038,16.0495,16.1038,135600.0
2011-10-20 10:20:00,20.75,20.81,20.71,20.71,195400.0,16.1038,16.1504,16.0728,16.0728,195400.0
2011-10-20 10:25:00,20.72,20.73,20.67,20.72,57400.0,16.0806,16.0883,16.0417,16.0806,57400.0
2011-10-20 10:30:00,20.72,20.74,20.68,20.74,58800.0,16.0806,16.0961,16.0495,16.0961,58800.0
2011-10-20 10:35:00,20.74,20.8,20.72,20.8,101800.0,16.0961,16.1426,16.0806,16.1426,101800.0
2011-10-20 10:40:00,20.81,20.82,20.75,20.78,82600.0,16.1504,16.1582,16.1038,16.1271,82600.0
2011-10-20 10:45:00,20.79,20.79,20.72,20.72,57200.0,16.1349,16.1349,16.0806,16.0806,57200.0
2011-10-20 10:50:00,20.72,20.74,20.71,20.71,56200.0,16.0806,16.0961,16.0728,16.0728,56200.0
2011-10-20 10:55:00,20.71,20.71,20.61,20.61,93400.0,16.0728,16.0728,15.9952,15.9952,93400.0
2011-10-20 11:00:00,20.61,20.61,20.47,20.5,236800.0,15.9952,15.9952,15.8865,15.9098,236800.0
2011-10-20 11:05:00,20.49,20.56,20.47,20.55,93200.0,15.902,15.9564,15.8865,15.9486,93200.0
2011-10-20 11:10:00,20.54,20.56,20.51,20.51,38200.0,15.9409,15.9564,15.9176,15.9176,38200.0
2011-10-20 11:15:00,20.52,20.52,20.46,20.47,68800.0,15.9253,15.9253,15.8788,15.8865,68800.0
2011-10-20 11:20:00,20.47,20.53,20.47,20.5,52600.0,15.8865,15.9331,15.8865,15.9098,52600.0
2011-10-20 11:25:00,20.5,20.54,20.48,20.54,53000.0,15.9098,15.9409,15.8943,15.9409,53000.0
2011-10-20 11:30:00,20.53,20.54,20.49,20.53,67800.0,15.9331,15.9409,15.902,15.9331,67800.0
2011-10-20 11:35:00,20.54,20.59,20.53,20.57,106400.0,15.9409,15.9797,15.9331,15.9641,106400.0
2011-10-20 11:40:00,20.57,20.61,20.56,20.57,69600.0,15.9641,15.9952,15.9564,15.9641,69600.0
2011-10-20 11:45:00,20.57,20.58,20.53,20.56,58000.0,15.9641,15.9719,15.9331,15.9564,58000.0
2011-10-20 11:50:00,20.56,20.56,20.48,20.48,92200.0,15.9564,15.9564,15.8943,15.8943,92200.0
2011-10-20 11:55:00,20.48,20.48,20.4,20.45,81800.0,15.8943,15.8943,15.8322,15.871,81800.0
2011-10-20 12:00:00,20.45,20.48,20.42,20.45,49800.0,15.871,15.8943,15.8477,15.871,49800.0
2011-10-20 12:05:00,20.44,20.46,20.39,20.41,45800.0,15.8632,15.8788,15.8244,15.84,45800.0
2011-10-20 12:10:00,20.41,20.41,20.36,20.4,71200.0,15.84,15.84,15.8012,15.8322,71200.0
2011-10-20 12:15:00,20.4,20.43,20.33,20.33,106800.0,15.8322,15.8555,15.7779,15.7779,106800.0
2011-10-20 12:20:00,20.33,20.43,20.33,20.42,75600.0,15.7779,15.8555,15.7779,15.8477,75600.0
2011-10-20 12:25:00,20.42,20.44,20.4,20.43,37000.0,15.8477,15.8632,15.8322,15.8555,37000.0
2011-10-20 12:30:00,20.43,20.49,20.43,20.47,49400.0,15.8555,15.902,15.8555,15.8865,49400.0
2011-10-20 12:35:00,20.47,20.5,20.45,20.49,41000.0,15.8865,15.9098,15.871,15.902,41000.0
2011-10-20 12:40:00,20.5,20.5,20.47,20.48,46600.0,15.9098,15.9098,15.8865,15.8943,46600.0
2011-10-20 12:45:00,20.48,20.52,20.48,20.5,34400.0,15.8943,15.9253,15.8943,15.9098,34400.0
2011-10-20 12:50:00,20.49,20.51,20.48,20.49,32400.0,15.902,15.9176,15.8943,15.902,32400.0
2011-10-20 12:55:00,20.49,20.57,20.49,20.55,69000.0,15.902,15.9641,15.902,15.9486,69000.0
2011-10-20 13:00:00,20.55,20.57,20.5,20.5,43000.0,15.9486,15.9641,15.9098,15.9098,43000.0
2011-10-20 13:05:00,20.5,20.57,20.5,20.54,72000.0,15.9098,15.9641,15.9098,15.9409,72000.0
2011-10-20 13:10:00,20.54,20.6,20.54,20.55,40400.0,15.9409,15.9874,15.9409,15.9486,40400.0
2011-10-20 13:15:00,20.55,20.66,20.55,20.63,83800.0,15.9486,16.034,15.9486,16.0107,83800.0
2011-10-20 13:20:00,20.64,20.71,20.63,20.67,105800.0,16.0185,16.0728,16.0107,16.0417,105800.0
2011-10-20 13:25:00,20.66,20.72,20.63,20.64,143600.0,16.034,16.0806,16.0107,16.0185,143600.0
2011-10-20 13:30:00,20.64,20.68,20.63,20.63,75600.0,16.0185,16.0495,16.0107,16.0107,75600.0
2011-10-20 13:35:00,20.64,20.65,20.61,20.61,101000.0,16.0185,16.0262,15.9952,15.9952,101000.0
2011-10-20 13:40:00,20.61,20.61,20.56,20.57,60000.0,15.9952,15.9952,15.9564,15.9641,60000.0
2011-10-20 13:45:00,20.57,20.66,20.56,20.6,175600.0,15.9641,16.034,15.9564,15.9874,175600.0
2011-10-20 13:50:00,20.6,20.66,20.6,20.65,109400.0,15.9874,16.034,15.9874,16.0262,109400.0
2011-10-20 13:55:00,20.65,20.67,20.58,20.59,129000.0,16.0262,16.0417,15.9719,15.9797,129000.0
2011-10-20 14:00:00,20.59,20.64,20.55,20.58,97000.0,15.9797,16.0185,15.9486,15.9719,97000.0
2011-10-20 14:05:00,20.58,20.58,20.51,20.52,55200.0,15.9719,15.9719,15.9176,15.9253,55200.0
2011-10-20 14:10:00,20.52,20.53,20.48,20.5,82800.0,15.9253,15.9331,15.8943,15.9098,82800.0
2011-10-20 14:15:00,20.5,20.54,20.5,20.51,60600.0,15.9098,15.9409,15.9098,15.9176,60600.0
2011-10-20 14:20:00,20.51,20.55,20.5,20.55,69800.0,15.9176,15.9486,15.9098,15.9486,69800.0
2011-10-20 14:25:00,20.55,20.59,20.53,20.56,62200.0,15.9486,15.9797,15.9331,15.9564,62200.0
2011-10-20 14:30:00,20.56,20.61,20.56,20.57,79000.0,15.9564,15.9952,15.9564,15.9641,79000.0
2011-10-20 14:35:00,20.56,20.68,20.55,20.68,131000.0,15.9564,16.0495,15.9486,16.0495,131000.0
2011-10-20 14:40:00,20.67,20.68,20.62,20.63,102800.0,16.0417,16.0495,16.0029,16.0107,102800.0
2011-10-20 14:45:00,20.63,20.66,20.62,20.64,130600.0,16.0107,16.034,16.0029,16.0185,130600.0
2011-10-20 14:50:00,20.65,20.69,20.63,20.67,69400.0,16.0262,16.0573,16.0107,16.0417,69400.0
2011-10-20 14:55:00,20.68,20.7,20.61,20.63,59600.0,16.0495,16.065,15.9952,16.0107,59600.0
2011-10-20 15:00:00,20.63,20.64,20.59,20.59,81600.0,16.0107,16.0185,15.9797,15.9797,81600.0
2011-10-20 15:05:00,20.59,20.61,20.57,20.58,71000.0,15.9797,15.9952,15.9641,15.9719,71000.0
2011-10-20 15:10:00,20.58,20.58,20.54,20.57,76200.0,15.9719,15.9719,15.9409,15.9641,76200.0
2011-10-20 15:15:00,20.57,20.57,20.53,20.57,88000.0,15.9641,15.9641,15.9331,15.9641,88000.0
2011-10-20 15:20:00,20.58,20.58,20.5,20.53,133200.0,15.9719,15.9719,15.9098,15.9331,133200.0
2011-10-20 15:25:00,20.54,20.54,20.45,20.5,171800.0,15.9409,15.9409,15.871,15.9098,171800.0
2011-10-20 15:30:00,20.5,20.51,20.45,20.49,278800.0,15.9098,15.9176,15.871,15.902,278800.0
2011-10-20 15:35:00,20.49,20.49,20.43,20.44,194200.0,15.902,15.902,15.8555,15.8632,194200.0
2011-10-20 15:40:00,20.45,20.52,20.45,20.5,156600.0,15.871,15.9253,15.871,15.9098,156600.0
2011-10-20 15:45:00,20.5,20.54,20.5,20.53,249800.0,15.9098,15.9409,15.9098,15.9331,249800.0
2011-10-20 15:50:00,20.53,20.54,20.49,20.53,323200.0,15.9331,15.9409,15.902,15.9331,323200.0
2011-10-20 15:55:00,20.53,20.53,20.49,20.5,408600.0,15.9331,15.9331,15.902,15.9098,408600.0
2011-10-21 09:30:00,20.81,20.82,20.65,20.67,1773600.0,16.1504,16.1582,16.0262,16.0417,1773600.0
2011-10-21 09:35:00,20.68,20.71,20.61,20.63,195400.0,16.0495,16.0728,15.9952,16.0107,195400.0
2011-10-21 09:40:00,20.63,20.73,20.61,20.73,136800.0,16.0107,16.0883,15.9952,16.0883,136800.0
2011-10-21 09:45:00,20.73,20.85,20.72,20.85,208000.0,16.0883,16.1814,16.0806,16.1814,208000.0
2011-10-21 09:50:00,20.86,20.95,20.86,20.95,168600.0,16.1892,16.2591,16.1892,16.2591,168600.0
2011-10-21 09:55:00,20.95,21.0,20.95,20.95,194600.0,16.2591,16.2979,16.2591,16.2591,194600.0
2011-10-21 10:00:00,20.95,20.96,20.92,20.92,119800.0,16.2591,16.2668,16.2358,16.2358,119800.0
2011-10-21 10:05:00,20.92,20.92,20.88,20.91,109000.0,16.2358,16.2358,16.2047,16.228,109000.0
2011-10-21 10:10:00,20.92,20.99,20.92,20.99,101400.0,16.2358,16.2901,16.2358,16.2901,101400.0
2011-10-21 10:15:00,20.99,21.05,20.98,21.04,251000.0,16.2901,16.3367,16.2823,16.3289,251000.0
2011-10-21 10:20:00,21.03,21.16,21.03,21.12,274400.0,16.3211,16.422,16.3211,16.391,274400.0
2011-10-21 10:25:00,21.13,21.15,21.11,21.13,189200.0,16.3987,16.4143,16.3832,16.3987,189200.0
2011-10-21 10:30:00,21.13,21.18,21.09,21.11,186400.0,16.3987,16.4376,16.3677,16.3832,186400.0
2011-10-21 10:35:00,21.1,21.2,21.1,21.19,231400.0,16.3755,16.4531,16.3755,16.4453,231400.0
2011-10-21 10:40:00,21.19,21.2,21.16,21.16,124800.0,16.4453,16.4531,16.422,16.422,124800.0
2011-10-21 10:45:00,21.16,21.2,21.16,21.2,119200.0,16.422,16.4531,16.422,16.4531,119200.0
2011-10-21 10:50:00,21.2,21.2,21.18,21.2,115200.0,16.4531,16.4531,16.4376,16.4531,115200.0
2011-10-21 10:55:00,21.19,21.22,21.18,21.22,207600.0,16.4453,16.4686,16.4376,16.4686,207600.0
2011-10-21 11:00:00,21.21,21.23,21.15,21.17,167400.0,16.4608,16.4764,16.4143,16.4298,167400.0
2011-10-21 11:05:00,21.17,21.18,21.11,21.13,184400.0,16.4298,16.4376,16.3832,16.3987,184400.0
2011-10-21 11:10:00,21.13,21.17,21.12,21.15,97000.0,16.3987,16.4298,16.391,16.4143,97000.0
2011-10-21 11:15:00,21.15,21.18,21.15,21.17,65800.0,16.4143,16.4376,16.4143,16.4298,65800.0
2011-10-21 11:20:00,21.17,21.18,21.14,21.16,83800.0,16.4298,16.4376,16.4065,16.422,83800.0
2011-10-21 11:25:00,21.16,21.16,21.1,21.1,107600.0,16.422,16.422,16.3755,16.3755,107600.0
2011-10-21 11:30:00,21.1,21.1,21.06,21.07,102800.0,16.3755,16.3755,16.3444,16.3522,102800.0
2011-10-21 11:35:00,21.07,21.09,21.06,21.08,49600.0,16.3522,16.3677,16.3444,16.3599,49600.0
2011-10-21 11:40:00,21.08,21.1,21.07,21.09,105200.0,16.3599,16.3755,16.3522,16.3677,105200.0
2011-10-21 11:45:00,21.09,21.11,21.09,21.09,71600.0,16.3677,16.3832,16.3677,16.3677,71600.0
2011-10-21 11:50:00,21.09,21.11,21.08,21.09,65400.0,16.3677,16.3832,16.3599,16.3677,65400.0
2011-10-21 11:55:00,21.08,21.08,21.04,21.05,130800.0,16.3599,16.3599,16.3289,16.3367,130800.0
2011-10-21 12:00:00,21.04,21.05,21.0,21.02,90200.0,16.3289,16.3367,16.2979,16.3134,90200.0
2011-10-21 12:05:00,21.02,21.03,20.98,20.99,107200.0,16.3134,16.3211,16.2823,16.2901,107200.0
2011-10-21 12:10:00,20.98,21.02,20.98,21.01,73200.0,16.2823,16.3134,16.2823,16.3056,73200.0
2011-10-21 12:15:00,21.01,21.02,20.97,20.98,77200.0,16.3056,16.3134,16.2746,16.2823,77200.0
2011-10-21 12:20:00,20.98,20.99,20.95,20.97,76200.0,16.2823,16.2901,16.2591,16.2746,76200.0
2011-10-21 12:25:00,20.97,20.98,20.96,20.97,46000.0,16.2746,16.2823,16.2668,16.2746,46000.0
2011-10-21 12:30:00,20.97,20.98,20.96,20.96,60400.0,16.2746,16.2823,16.2668,16.2668,60400.0
2011-10-21 12:35:00,20.96,20.96,20.91,20.92,154200.0,16.2668,16.2668,16.228,16.2358,154200.0
2011-10-21 12:40:00,20.92,20.93,20.92,20.93,80600.0,16.2358,16.2435,16.2358,16.2435,80600.0
2011-10-21 12:45:00,20.93,20.95,20.89,20.9,115200.0,16.2435,16.2591,16.2125,16.2202,115200.0
2011-10-21 12:50:00,20.9,20.91,20.88,20.91,225800.0,16.2202,16.228,16.2047,16.228,225800.0
2011-10-21 12:55:00,20.91,20.92,20.9,20.91,45800.0,16.228,16.2358,16.2202,16.228,45800.0
2011-10-21 13:00:00,20.91,20.91,20.82,20.84,221400.0,16.228,16.228,16.1582,16.1737,221400.0
2011-10-21 13:05:00,20.84,20.85,20.83,20.84,65800.0,16.1737,16.1814,16.1659,16.1737,65800.0
2011-10-21 13:10:00,20.84,20.86,20.79,20.86,108000.0,16.1737,16.1892,16.1349,16.1892,108000.0
2011-10-21 13:15:00,20.85,20.86,20.84,20.86,50600.0,16.1814,16.1892,16.1737,16.1892,50600.0
2011-10-21 13:20:00,20.86,20.9,20.86,20.87,56200.0,16.1892,16.2202,16.1892,16.197,56200.0
2011-10-21 13:25:00,20.87,20.88,20.82,20.83,84000.0,16.197,16.2047,16.1582,16.1659,84000.0
2011-10-21 13:30:00,20.82,20.85,20.8,20.85,86000.0,16.1582,16.1814,16.1426,16.1814,86000.0
2011-10-21 13:35:00,20.85,20.87,20.83,20.87,57800.0,16.1814,16.197,16.1659,16.197,57800.0
2011-10-21 13:40:00,20.86,20.88,20.82,20.86,178400.0,16.1892,16.2047,16.1582,16.1892,178400.0
2011-10-21 13:45:00,20.86,20.88,20.83,20.86,80200.0,16.1892,16.2047,16.1659,16.1892,80200.0
2011-10-21 13:50:00,20.86,20.88,20.83,20.87,83600.0,16.1892,16.2047,16.1659,16.197,83600.0
2011-10-21 13:55:00,20.88,20.9,20.85,20.86,77800.0,16.2047,16.2202,16.1814,16.1892,77800.0
2011-10-21 14:00:00,20.86,20.92,20.85,20.91,128400.0,16.1892,16.2358,16.1814,16.228,128400.0
2011-10-21 14:05:00,20.91,20.96,20.9,20.92,152600.0,16.228,16.2668,16.2202,16.2358,152600.0
2011-10-21 14:10:00,20.92,20.95,20.9,20.94,151800.0,16.2358,16.2591,16.2202,16.2513,151800.0
2011-10-21 14:15:00,20.94,20.98,20.89,20.91,168000.0,16.2513,16.2823,16.2125,16.228,168000.0
2011-10-21 14:20:00,20.92,20.94,20.9,20.93,135800.0,16.2358,16.2513,16.2202,16.2435,135800.0
2011-10-21 14:25:00,20.92,20.93,20.9,20.9,73600.0,16.2358,16.2435,16.2202,16.2202,73600.0
2011-10-21 14:30:00,20.9,20.92,20.87,20.88,143000.0,16.2202,16.2358,16.197,16.2047,143000.0
2011-10-21 14:35:00,20.88,20.89,20.87,20.89,68400.0,16.2047,16.2125,16.197,16.2125,68400.0
2011-10-21 14:40:00,20.88,20.93,20.88,20.92,126200.0,16.2047,16.2435,16.2047,16.2358,126200.0
2011-10-21 14:45:00,20.92,20.94,20.92,20.93,66600.0,16.2358,16.2513,16.2358,16.2435,66600.0
2011-10-21 14:50:00,20.92,20.98,20.92,20.93,128800.0,16.2358,16.2823,16.2358,16.2435,128800.0
2011-10-21 14:55:00,20.93,20.98,20.93,20.98,103400.0,16.2435,16.2823,16.2435,16.2823,103400.0
2011-10-21 15:00:00,20.98,21.03,20.97,21.03,224000.0,16.2823,16.3211,16.2746,16.3211,224000.0
2011-10-21 15:05:00,21.03,21.05,21.0,21.0,178600.0,16.3211,16.3367,16.2979,16.2979,178600.0
2011-10-21 15:10:00,21.0,21.02,20.99,21.01,135000.0,16.2979,16.3134,16.2901,16.3056,135000.0
2011-10-21 15:15:00,21.01,21.04,21.0,21.03,210000.0,16.3056,16.3289,16.2979,16.3211,210000.0
2011-10-21 15:20:00,21.03,21.08,21.02,21.07,188800.0,16.3211,16.3599,16.3134,16.3522,188800.0
2011-10-21 15:25:00,21.07,21.07,21.0,21.0,143200.0,16.3522,16.3522,16.2979,16.2979,143200.0
2011-10-21 15:30:00,21.0,21.02,20.98,20.99,141200.0,16.2979,16.3134,16.2823,16.2901,141200.0
2011-10-21 15:35:00,20.99,21.01,20.98,20.99,120800.0,16.2901,16.3056,16.2823,16.2901,120800.0
2011-10-21 15:40:00,20.99,21.0,20.95,20.96,171600.0,16.2901,16.2979,16.2591,16.2668,171600.0
2011-10-21 15:45:00,20.96,21.02,20.96,21.01,288800.0,16.2668,16.3134,16.2668,16.3056,288800.0
2011-10-21 15:50:00,21.02,21.03,21.0,21.02,679400.0,16.3134,16.3211,16.2979,16.3134,679400.0
2011-10-21 15:55:00,21.03,21.06,21.02,21.05,627000.0,16.3211,16.3444,16.3134,16.3367,627000.0
2011-10-24 09:30:00,21.11,21.23,21.11,21.23,197000.0,16.3832,16.4764,16.3832,16.4764,197000.0
2011-10-24 09:35:00,21.22,21.23,21.15,21.15,151000.0,16.4686,16.4764,16.4143,16.4143,151000.0
2011-10-24 09:40:00,21.16,21.17,21.11,21.11,156800.0,16.422,16.4298,16.3832,16.3832,156800.0
2011-10-24 09:45:00,21.12,21.21,21.11,21.21,143200.0,16.391,16.4608,16.3832,16.4608,143200.0
2011-10-24 09:50:00,21.2,21.21,21.14,21.14,114200.0,16.4531,16.4608,16.4065,16.4065,114200.0
2011-10-24 09:55:00,21.14,21.15,21.06,21.08,183000.0,16.4065,16.4143,16.3444,16.3599,183000.0
2011-10-24 10:00:00,21.08,21.09,21.03,21.05,196400.0,16.3599,16.3677,16.3211,16.3367,196400.0
2011-10-24 10:05:00,21.04,21.14,21.02,21.11,244000.0,16.3289,16.4065,16.3134,16.3832,244000.0
2011-10-24 10:10:00,21.13,21.23,21.13,21.19,165000.0,16.3987,16.4764,16.3987,16.4453,165000.0
2011-10-24 10:15:00,21.19,21.2,21.14,21.2,146600.0,16.4453,16.4531,16.4065,16.4531,146600.0
2011-10-24 10:20:00,21.2,21.21,21.16,21.17,121400.0,16.4531,16.4608,16.422,16.4298,121400.0
2011-10-24 10:25:00,21.18,21.25,21.15,21.22,122000.0,16.4376,16.4919,16.4143,16.4686,122000.0
2011-10-24 10:30:00,21.21,21.24,21.2,21.21,143600.0,16.4608,16.4841,16.4531,16.4608,143600.0
2011-10-24 10:35:00,21.2,21.21,21.17,21.17,123800.0,16.4531,16.4608,16.4298,16.4298,123800.0
2011-10-24 10:40:00,21.17,21.21,21.16,21.21,78000.0,16.4298,16.4608,16.422,16.4608,78000.0
2011-10-24 10:45:00,21.22,21.22,21.18,21.2,125200.0,16.4686,16.4686,16.4376,16.4531,125200.0
2011-10-24 10:50:00,21.21,21.25,21.18,21.18,93400.0,16.4608,16.4919,16.4376,16.4376,93400.0
2011-10-24 10:55:00,21.18,21.22,21.17,21.2,107800.0,16.4376,16.4686,16.4298,16.4531,107800.0
2011-10-24 11:00:00,21.2,21.28,21.2,21.27,175000.0,16.4531,16.5152,16.4531,16.5074,175000.0
2011-10-24 11:05:00,21.27,21.33,21.27,21.33,108400.0,16.5074,16.554,16.5074,16.554,108400.0
2011-10-24 11:10:00,21.33,21.36,21.32,21.36,111200.0,16.554,16.5772,16.5462,16.5772,111200.0
2011-10-24 11:15:00,21.36,21.38,21.33,21.36,82800.0,16.5772,16.5928,16.554,16.5772,82800.0
2011-10-24 11:20:00,21.36,21.4,21.35,21.36,100200.0,16.5772,16.6083,16.5695,16.5772,100200.0
2011-10-24 11:25:00,21.36,21.4,21.36,21.38,54200.0,16.5772,16.6083,16.5772,16.5928,54200.0
2011-10-24 11:30:00,21.38,21.38,21.33,21.34,168000.0,16.5928,16.5928,16.554,16.5617,168000.0
2011-10-24 11:35:00,21.34,21.36,21.33,21.36,89400.0,16.5617,16.5772,16.554,16.5772,89400.0
2011-10-24 11:40:00,21.36,21.38,21.36,21.37,60000.0,16.5772,16.5928,16.5772,16.585,60000.0
2011-10-24 11:45:00,21.37,21.39,21.36,21.36,133400.0,16.585,16.6005,16.5772,16.5772,133400.0
2011-10-24 11:50:00,21.36,21.36,21.32,21.33,77600.0,16.5772,16.5772,16.5462,16.554,77600.0
2011-10-24 11:55:00,21.33,21.36,21.33,21.36,67400.0,16.554,16.5772,16.554,16.5772,67400.0
2011-10-24 12:00:00,21.36,21.39,21.35,21.39,93400.0,16.5772,16.6005,16.5695,16.6005,93400.0
2011-10-24 12:05:00,21.39,21.42,21.38,21.41,117600.0,16.6005,16.6238,16.5928,16.6161,117600.0
2011-10-24 12:10:00,21.42,21.46,21.42,21.45,103200.0,16.6238,16.6549,16.6238,16.6471,103200.0
2011-10-24 12:15:00,21.45,21.48,21.45,21.46,102400.0,16.6471,16.6704,16.6471,16.6549,102400.0
2011-10-24 12:20:00,21.46,21.47,21.45,21.46,54600.0,16.6549,16.6626,16.6471,16.6549,54600.0
2011-10-24 12:25:00,21.47,21.49,21.47,21.48,70800.0,16.6626,16.6781,16.6626,16.6704,70800.0
2011-10-24 12:30:00,21.48,21.49,21.41,21.43,102800.0,16.6704,16.6781,16.6161,16.6316,102800.0
2011-10-24 12:35:00,21.43,21.43,21.38,21.38,74400.0,16.6316,16.6316,16.5928,16.5928,74400.0
2011-10-24 12:40:00,21.39,21.43,21.39,21.41,109400.0,16.6005,16.6316,16.6005,16.6161,109400.0
2011-10-24 12:45:00,21.41,21.41,21.37,21.39,49200.0,16.6161,16.6161,16.585,16.6005,49200.0
2011-10-24 12:50:00,21.39,21.44,21.39,21.43,108200.0,16.6005,16.6393,16.6005,16.6316,108200.0
2011-10-24 12:55:00,21.43,21.44,21.42,21.43,41600.0,16.6316,16.6393,16.6238,16.6316,41600.0
2011-10-24 13:00:00,21.43,21.43,21.38,21.38,68200.0,16.6316,16.6316,16.5928,16.5928,68200.0
2011-10-24 13:05:00,21.38,21.4,21.36,21.36,93600.0,16.5928,16.6083,16.5772,16.5772,93600.0
2011-10-24 13:10:00,21.36,21.42,21.35,21.4,96200.0,16.5772,16.6238,16.5695,16.6083,96200.0
2011-10-24 13:15:00,21.4,21.41,21.37,21.39,64200.0,16.6083,16.6161,16.585,16.6005,64200.0
2011-10-24 13:20:00,21.39,21.41,21.39,21.4,53200.0,16.6005,16.6161,16.6005,16.6083,53200.0
2011-10-24 13:25:00,21.4,21.41,21.38,21.39,91000.0,16.6083,16.6161,16.5928,16.6005,91000.0
2011-10-24 13:30:00,21.39,21.42,21.39,21.41,90800.0,16.6005,16.6238,16.6005,16.6161,90800.0
2011-10-24 13:35:00,21.41,21.41,21.39,21.41,59400.0,16.6161,16.6161,16.6005,16.6161,59400.0
2011-10-24 13:40:00,21.41,21.45,21.41,21.43,73000.0,16.6161,16.6471,16.6161,16.6316,73000.0
2011-10-24 13:45:00,21.43,21.49,21.43,21.47,98200.0,16.6316,16.6781,16.6316,16.6626,98200.0
2011-10-24 13:50:00,21.47,21.49,21.46,21.49,101600.0,16.6626,16.6781,16.6549,16.6781,101600.0
2011-10-24 13:55:00,21.49,21.49,21.46,21.46,26200.0,16.6781,16.6781,16.6549,16.6549,26200.0
2011-10-24 14:00:00,21.46,21.48,21.45,21.47,80600.0,16.6549,16.6704,16.6471,16.6626,80600.0
2011-10-24 14:05:00,21.47,21.49,21.46,21.47,64600.0,16.6626,16.6781,16.6549,16.6626,64600.0
2011-10-24 14:10:00,21.47,21.49,21.42,21.42,158400.0,16.6626,16.6781,16.6238,16.6238,158400.0
2011-10-24 14:15:00,21.42,21.43,21.39,21.42,192800.0,16.6238,16.6316,16.6005,16.6238,192800.0
2011-10-24 14:20:00,21.42,21.47,21.42,21.46,139000.0,16.6238,16.6626,16.6238,16.6549,139000.0
2011-10-24 14:25:00,21.46,21.47,21.45,21.45,94800.0,16.6549,16.6626,16.6471,16.6471,94800.0
2011-10-24 14:30:00,21.46,21.47,21.43,21.43,57200.0,16.6549,16.6626,16.6316,16.6316,57200.0
2011-10-24 14:35:00,21.44,21.45,21.43,21.45,62600.0,16.6393,16.6471,16.6316,16.6471,62600.0
2011-10-24 14:40:00,21.44,21.46,21.42,21.42,111800.0,16.6393,16.6549,16.6238,16.6238,111800.0
2011-10-24 14:45:00,21.43,21.43,21.39,21.4,86800.0,16.6316,16.6316,16.6005,16.6083,86800.0
2011-10-24 14:50:00,21.4,21.4,21.36,21.36,559400.0,16.6083,16.6083,16.5772,16.5772,559400.0
2011-10-24 14:55:00,21.36,21.38,21.35,21.35,159400.0,16.5772,16.5928,16.5695,16.5695,159400.0
2011-10-24 15:00:00,21.35,21.37,21.34,21.37,277600.0,16.5695,16.585,16.5617,16.585,277600.0
2011-10-24 15:05:00,21.37,21.38,21.35,21.37,132000.0,16.585,16.5928,16.5695,16.585,132000.0
2011-10-24 15:10:00,21.36,21.36,21.3,21.31,331400.0,16.5772,16.5772,16.5307,16.5384,331400.0
2011-10-24 15:15:00,21.31,21.36,21.29,21.35,131200.0,16.5384,16.5772,16.5229,16.5695,131200.0
2011-10-24 15:20:00,21.35,21.36,21.33,21.33,148800.0,16.5695,16.5772,16.554,16.554,148800.0
2011-10-24 15:25:00,21.34,21.36,21.31,21.33,151800.0,16.5617,16.5772,16.5384,16.554,151800.0
2011-10-24 15:30:00,21.33,21.35,21.31,21.32,210200.0,16.554,16.5695,16.5384,16.5462,210200.0
2011-10-24 15:35:00,21.32,21.35,21.31,21.34,212400.0,16.5462,16.5695,16.5384,16.5617,212400.0
2011-10-24 15:40:00,21.34,21.38,21.32,21.36,392400.0,16.5617,16.5928,16.5462,16.5772,392400.0
2011-10-24 15:45:00,21.36,21.36,21.28,21.29,300800.0,16.5772,16.5772,16.5152,16.5229,300800.0
2011-10-24 15:50:00,21.28,21.31,21.25,21.31,552600.0,16.5152,16.5384,16.4919,16.5384,552600.0
2011-10-24 15:55:00,21.3,21.33,21.27,21.27,922000.0,16.5307,16.554,16.5074,16.5074,922000.0
2011-10-25 09:30:00,21.21,21.25,21.09,21.1,223200.0,16.4608,16.4919,16.3677,16.3755,223200.0
2011-10-25 09:35:00,21.09,21.11,20.86,20.95,446800.0,16.3677,16.3832,16.1892,16.2591,446800.0
2011-10-25 09:40:00,20.95,21.0,20.93,20.93,411200.0,16.2591,16.2979,16.2435,16.2435,411200.0
2011-10-25 09:45:00,20.94,21.0,20.91,20.95,325000.0,16.2513,16.2979,16.228,16.2591,325000.0
2011-10-25 09:50:00,20.95,21.0,20.92,20.96,191600.0,16.2591,16.2979,16.2358,16.2668,191600.0
2011-10-25 09:55:00,20.97,21.0,20.92,20.93,179000.0,16.2746,16.2979,16.2358,16.2435,179000.0
2011-10-25 10:00:00,20.92,20.94,20.81,20.83,474600.0,16.2358,16.2513,16.1504,16.1659,474600.0
2011-10-25 10:05:00,20.83,20.87,20.76,20.78,494600.0,16.1659,16.197,16.1116,16.1271,494600.0
2011-10-25 10:10:00,20.78,20.8,20.74,20.78,370400.0,16.1271,16.1426,16.0961,16.1271,370400.0
2011-10-25 10:15:00,20.77,20.84,20.75,20.83,139000.0,16.1194,16.1737,16.1038,16.1659,139000.0
2011-10-25 10:20:00,20.83,20.88,20.81,20.84,235000.0,16.1659,16.2047,16.1504,16.1737,235000.0
2011-10-25 10:25:00,20.84,20.91,20.84,20.87,146000.0,16.1737,16.228,16.1737,16.197,146000.0
2011-10-25 10:30:00,20.87,20.92,20.86,20.9,150600.0,16.197,16.2358,16.1892,16.2202,150600.0
2011-10-25 10:35:00,20.9,21.01,20.88,21.0,254600.0,16.2202,16.3056,16.2047,16.2979,254600.0
2011-10-25 10:40:00,21.0,21.03,20.98,21.02,222800.0,16.2979,16.3211,16.2823,16.3134,222800.0
2011-10-25 10:45:00,21.02,21.02,20.96,20.99,151400.0,16.3134,16.3134,16.2668,16.2901,151400.0
2011-10-25 10:50:00,21.0,21.0,20.93,20.95,202000.0,16.2979,16.2979,16.2435,16.2591,202000.0
2011-10-25 10:55:00,20.95,20.97,20.92,20.94,157800.0,16.2591,16.2746,16.2358,16.2513,157800.0
2011-10-25 11:00:00,20.95,20.95,20.88,20.9,161600.0,16.2591,16.2591,16.2047,16.2202,161600.0
2011-10-25 11:05:00,20.9,20.9,20.84,20.86,115600.0,16.2202,16.2202,16.1737,16.1892,115600.0
2011-10-25 11:10:00,20.86,20.86,20.83,20.85,102800.0,16.1892,16.1892,16.1659,16.1814,102800.0
2011-10-25 11:15:00,20.85,20.85,20.79,20.82,127600.0,16.1814,16.1814,16.1349,16.1582,127600.0
2011-10-25 11:20:00,20.81,20.82,20.77,20.81,104400.0,16.1504,16.1582,16.1194,16.1504,104400.0
2011-10-25 11:25:00,20.81,20.87,20.81,20.86,127200.0,16.1504,16.197,16.1504,16.1892,127200.0
2011-10-25 11:30:00,20.86,20.91,20.84,20.88,110800.0,16.1892,16.228,16.1737,16.2047,110800.0
2011-10-25 11:35:00,20.88,20.92,20.88,20.91,95000.0,16.2047,16.2358,16.2047,16.228,95000.0
2011-10-25 11:40:00,20.91,20.92,20.9,20.92,67000.0,16.228,16.2358,16.2202,16.2358,67000.0
2011-10-25 11:45:00,20.91,20.91,20.86,20.89,68000.0,16.228,16.228,16.1892,16.2125,68000.0
2011-10-25 11:50:00,20.89,20.93,20.87,20.92,47600.0,16.2125,16.2435,16.197,16.2358,47600.0
2011-10-25 11:55:00,20.92,20.93,20.91,20.93,37400.0,16.2358,16.2435,16.228,16.2435,37400.0
2011-10-25 12:00:00,20.92,20.93,20.89,20.9,80400.0,16.2358,16.2435,16.2125,16.2202,80400.0
2011-10-25 12:05:00,20.9,20.96,20.89,20.95,74400.0,16.2202,16.2668,16.2125,16.2591,74400.0
2011-10-25 12:10:00,20.95,20.97,20.93,20.95,67800.0,16.2591,16.2746,16.2435,16.2591,67800.0
2011-10-25 12:15:00,20.95,21.0,20.94,21.0,97600.0,16.2591,16.2979,16.2513,16.2979,97600.0
2011-10-25 12:20:00,21.0,21.0,20.99,21.0,125800.0,16.2979,16.2979,16.2901,16.2979,125800.0
2011-10-25 12:25:00,21.0,21.03,20.99,21.0,111800.0,16.2979,16.3211,16.2901,16.2979,111800.0
2011-10-25 12:30:00,21.0,21.02,20.97,20.99,109800.0,16.2979,16.3134,16.2746,16.2901,109800.0
2011-10-25 12:35:00,20.98,21.0,20.96,20.96,111000.0,16.2823,16.2979,16.2668,16.2668,111000.0
2011-10-25 12:40:00,20.95,20.96,20.92,20.93,102200.0,16.2591,16.2668,16.2358,16.2435,102200.0
2011-10-25 12:45:00,20.93,20.95,20.9,20.91,53800.0,16.2435,16.2591,16.2202,16.228,53800.0
2011-10-25 12:50:00,20.91,20.92,20.88,20.88,81400.0,16.228,16.2358,16.2047,16.2047,81400.0
2011-10-25 12:55:00,20.89,20.92,20.88,20.91,62800.0,16.2125,16.2358,16.2047,16.228,62800.0
2011-10-25 13:00:00,20.9,20.98,20.9,20.97,102400.0,16.2202,16.2823,16.2202,16.2746,102400.0
2011-10-25 13:05:00,20.97,21.03,20.97,21.0,104000.0,16.2746,16.3211,16.2746,16.2979,104000.0
2011-10-25 13:10:00,21.0,21.02,20.99,20.99,62800.0,16.2979,16.3134,16.2901,16.2901,62800.0
2011-10-25 13:15:00,20.99,21.0,20.97,20.99,58200.0,16.2901,16.2979,16.2746,16.2901,58200.0
2011-10-25 13:20:00,20.99,21.02,20.98,20.99,105600.0,16.2901,16.3134,16.2823,16.2901,105600.0
2011-10-25 13:25:00,20.99,20.99,20.96,20.97,75400.0,16.2901,16.2901,16.2668,16.2746,75400.0
2011-10-25 13:30:00,20.97,20.97,20.92,20.93,87600.0,16.2746,16.2746,16.2358,16.2435,87600.0
2011-10-25 13:35:00,20.93,20.95,20.91,20.91,127000.0,16.2435,16.2591,16.228,16.228,127000.0
2011-10-25 13:40:00,20.91,20.93,20.88,20.89,152400.0,16.228,16.2435,16.2047,16.2125,152400.0
2011-10-25 13:45:00,20.89,20.9,20.87,20.88,108800.0,16.2125,16.2202,16.197,16.2047,108800.0
2011-10-25 13:50:00,20.88,20.91,20.86,20.86,189800.0,16.2047,16.228,16.1892,16.1892,189800.0
2011-10-25 13:55:00,20.86,20.92,20.86,20.91,164600.0,16.1892,16.2358,16.1892,16.228,164600.0
2011-10-25 14:00:00,20.91,20.91,20.81,20.82,143000.0,16.228,16.228,16.1504,16.1582,143000.0
2011-10-25 14:05:00,20.82,20.82,20.75,20.76,186200.0,16.1582,16.1582,16.1038,16.1116,186200.0
2011-10-25 14:10:00,20.77,20.78,20.75,20.75,140000.0,16.1194,16.1271,16.1038,16.1038,140000.0
2011-10-25 14:15:00,20.75,20.79,20.75,20.77,123000.0,16.1038,16.1349,16.1038,16.1194,123000.0
2011-10-25 14:20:00,20.77,20.79,20.75,20.79,155600.0,16.1194,16.1349,16.1038,16.1349,155600.0
2011-10-25 14:25:00,20.79,20.8,20.75,20.77,99400.0,16.1349,16.1426,16.1038,16.1194,99400.0
2011-10-25 14:30:00,20.77,20.78,20.74,20.76,181000.0,16.1194,16.1271,16.0961,16.1116,181000.0
2011-10-25 14:35:00,20.77,20.77,20.73,20.73,134000.0,16.1194,16.1194,16.0883,16.0883,134000.0
2011-10-25 14:40:00,20.73,20.82,20.72,20.82,115000.0,16.0883,16.1582,16.0806,16.1582,115000.0
2011-10-25 14:45:00,20.82,20.84,20.81,20.83,96600.0,16.1582,16.1737,16.1504,16.1659,96600.0
2011-10-25 14:50:00,20.83,20.86,20.83,20.84,74200.0,16.1659,16.1892,16.1659,16.1737,74200.0
2011-10-25 14:55:00,20.84,20.88,20.83,20.88,64800.0,16.1737,16.2047,16.1659,16.2047,64800.0
2011-10-25 15:00:00,20.88,20.91,20.87,20.9,149200.0,16.2047,16.228,16.197,16.2202,149200.0
2011-10-25 15:05:00,20.9,20.9,20.86,20.86,91600.0,16.2202,16.2202,16.1892,16.1892,91600.0
2011-10-25 15:10:00,20.86,20.86,20.8,20.8,102200.0,16.1892,16.1892,16.1426,16.1426,102200.0
2011-10-25 15:15:00,20.8,20.83,20.77,20.79,145200.0,16.1426,16.1659,16.1194,16.1349,145200.0
2011-10-25 15:20:00,20.79,20.82,20.75,20.75,128200.0,16.1349,16.1582,16.1038,16.1038,128200.0
2011-10-25 15:25:00,20.75,20.76,20.74,20.74,166800.0,16.1038,16.1116,16.0961,16.0961,166800.0
2011-10-25 15:30:00,20.75,20.8,20.75,20.79,197400.0,16.1038,16.1426,16.1038,16.1349,197400.0
2011-10-25 15:35:00,20.79,20.8,20.74,20.75,205400.0,16.1349,16.1426,16.0961,16.1038,205400.0
2011-10-25 15:40:00,20.76,20.77,20.72,20.72,323400.0,16.1116,16.1194,16.0806,16.0806,323400.0
2011-10-25 15:45:00,20.73,20.73,20.68,20.69,305800.0,16.0883,16.0883,16.0495,16.0573,305800.0
2011-10-25 15:50:00,20.68,20.68,20.64,20.64,486000.0,16.0495,16.0495,16.0185,16.0185,486000.0
2011-10-25 15:55:00,20.64,20.65,20.58,20.64,779000.0,16.0185,16.0262,15.9719,16.0185,779000.0
2011-10-26 09:30:00,20.86,20.99,20.85,20.99,328600.0,16.1892,16.2901,16.1814,16.2901,328600.0
2011-10-26 09:35:00,20.99,21.1,20.97,21.04,253800.0,16.2901,16.3755,16.2746,16.3289,253800.0
2011-10-26 09:40:00,21.04,21.1,20.96,20.97,120600.0,16.3289,16.3755,16.2668,16.2746,120600.0
2011-10-26 09:45:00,20.97,21.02,20.92,20.94,194600.0,16.2746,16.3134,16.2358,16.2513,194600.0
2011-10-26 09:50:00,20.94,20.94,20.88,20.92,134400.0,16.2513,16.2513,16.2047,16.2358,134400.0
2011-10-26 09:55:00,20.93,20.93,20.79,20.8,139800.0,16.2435,16.2435,16.1349,16.1426,139800.0
2011-10-26 10:00:00,20.81,20.83,20.77,20.82,98400.0,16.1504,16.1659,16.1194,16.1582,98400.0
2011-10-26 10:05:00,20.82,20.83,20.73,20.73,167400.0,16.1582,16.1659,16.0883,16.0883,167400.0
2011-10-26 10:10:00,20.73,20.76,20.69,20.75,132000.0,16.0883,16.1116,16.0573,16.1038,132000.0
2011-10-26 10:15:00,20.74,20.78,20.68,20.76,153400.0,16.0961,16.1271,16.0495,16.1116,153400.0
2011-10-26 10:20:00,20.75,20.81,20.75,20.79,141400.0,16.1038,16.1504,16.1038,16.1349,141400.0
2011-10-26 10:25:00,20.8,20.8,20.74,20.77,135400.0,16.1426,16.1426,16.0961,16.1194,135400.0
2011-10-26 10:30:00,20.77,20.77,20.7,20.73,80000.0,16.1194,16.1194,16.065,16.0883,80000.0
2011-10-26 10:35:00,20.73,20.77,20.72,20.72,94800.0,16.0883,16.1194,16.0806,16.0806,94800.0
2011-10-26 10:40:00,20.72,20.72,20.64,20.64,93800.0,16.0806,16.0806,16.0185,16.0185,93800.0
2011-10-26 10:45:00,20.64,20.64,20.5,20.5,197600.0,16.0185,16.0185,15.9098,15.9098,197600.0
2011-10-26 10:50:00,20.5,20.53,20.45,20.45,254000.0,15.9098,15.9331,15.871,15.871,254000.0
2011-10-26 10:55:00,20.45,20.49,20.36,20.49,302000.0,15.871,15.902,15.8012,15.902,302000.0
2011-10-26 11:00:00,20.49,20.59,20.49,20.56,133000.0,15.902,15.9797,15.902,15.9564,133000.0
2011-10-26 11:05:00,20.56,20.57,20.45,20.48,98600.0,15.9564,15.9641,15.871,15.8943,98600.0
2011-10-26 11:10:00,20.47,20.54,20.47,20.53,57200.0,15.8865,15.9409,15.8865,15.9331,57200.0
2011-10-26 11:15:00,20.53,20.56,20.5,20.55,47400.0,15.9331,15.9564,15.9098,15.9486,47400.0
2011-10-26 11:20:00,20.55,20.55,20.47,20.47,63200.0,15.9486,15.9486,15.8865,15.8865,63200.0
2011-10-26 11:25:00,20.47,20.49,20.43,20.46,121400.0,15.8865,15.902,15.8555,15.8788,121400.0
2011-10-26 11:30:00,20.46,20.57,20.46,20.56,109400.0,15.8788,15.9641,15.8788,15.9564,109400.0
2011-10-26 11:35:00,20.56,20.56,20.53,20.54,32400.0,15.9564,15.9564,15.9331,15.9409,32400.0
2011-10-26 11:40:00,20.53,20.66,20.53,20.61,121800.0,15.9331,16.034,15.9331,15.9952,121800.0
2011-10-26 11:45:00,20.61,20.62,20.58,20.61,91600.0,15.9952,16.0029,15.9719,15.9952,91600.0
2011-10-26 11:50:00,20.61,20.64,20.6,20.63,38400.0,15.9952,16.0185,15.9874,16.0107,38400.0
2011-10-26 11:55:00,20.63,20.64,20.58,20.58,38600.0,16.0107,16.0185,15.9719,15.9719,38600.0
2011-10-26 12:00:00,20.58,20.63,20.57,20.62,32000.0,15.9719,16.0107,15.9641,16.0029,32000.0
2011-10-26 12:05:00,20.63,20.64,20.6,20.61,64200.0,16.0107,16.0185,15.9874,15.9952,64200.0
2011-10-26 12:10:00,20.61,20.61,20.55,20.55,75200.0,15.9952,15.9952,15.9486,15.9486,75200.0
2011-10-26 12:15:00,20.56,20.58,20.54,20.55,65800.0,15.9564,15.9719,15.9409,15.9486,65800.0
2011-10-26 12:20:00,20.55,20.57,20.53,20.55,71200.0,15.9486,15.9641,15.9331,15.9486,71200.0
2011-10-26 12:25:00,20.56,20.58,20.54,20.56,78800.0,15.9564,15.9719,15.9409,15.9564,78800.0
2011-10-26 12:30:00,20.56,20.56,20.53,20.54,75600.0,15.9564,15.9564,15.9331,15.9409,75600.0
2011-10-26 12:35:00,20.55,20.57,20.55,20.56,42200.0,15.9486,15.9641,15.9486,15.9564,42200.0
2011-10-26 12:40:00,20.56,20.56,20.52,20.55,62200.0,15.9564,15.9564,15.9253,15.9486,62200.0
2011-10-26 12:45:00,20.55,20.57,20.53,20.54,61800.0,15.9486,15.9641,15.9331,15.9409,61800.0
2011-10-26 12:50:00,20.54,20.55,20.5,20.51,89400.0,15.9409,15.9486,15.9098,15.9176,89400.0
2011-10-26 12:55:00,20.51,20.53,20.46,20.49,78000.0,15.9176,15.9331,15.8788,15.902,78000.0
2011-10-26 13:00:00,20.49,20.49,20.44,20.45,63600.0,15.902,15.902,15.8632,15.871,63600.0
2011-10-26 13:05:00,20.45,20.47,20.42,20.42,115000.0,15.871,15.8865,15.8477,15.8477,115000.0
2011-10-26 13:10:00,20.42,20.49,20.42,20.49,95000.0,15.8477,15.902,15.8477,15.902,95000.0
2011-10-26 13:15:00,20.49,20.5,20.45,20.48,60600.0,15.902,15.9098,15.871,15.8943,60600.0
2011-10-26 13:20:00,20.47,20.5,20.47,20.48,119200.0,15.8865,15.9098,15.8865,15.8943,119200.0
2011-10-26 13:25:00,20.49,20.55,20.49,20.54,103800.0,15.902,15.9486,15.902,15.9409,103800.0
2011-10-26 13:30:00,20.55,20.64,20.54,20.63,158200.0,15.9486,16.0185,15.9409,16.0107,158200.0
2011-10-26 13:35:00,20.63,20.69,20.61,20.67,168400.0,16.0107,16.0573,15.9952,16.0417,168400.0
2011-10-26 13:40:00,20.66,20.69,20.61,20.63,168000.0,16.034,16.0573,15.9952,16.0107,168000.0
2011-10-26 13:45:00,20.63,20.7,20.62,20.68,131000.0,16.0107,16.065,16.0029,16.0495,131000.0
2011-10-26 13:50:00,20.68,20.73,20.63,20.65,196200.0,16.0495,16.0883,16.0107,16.0262,196200.0
2011-10-26 13:55:00,20.66,20.7,20.6,20.68,166400.0,16.034,16.065,15.9874,16.0495,166400.0
2011-10-26 14:00:00,20.68,20.72,20.66,20.68,161400.0,16.0495,16.0806,16.034,16.0495,161400.0
2011-10-26 14:05:00,20.69,20.72,20.65,20.71,300800.0,16.0573,16.0806,16.0262,16.0728,300800.0
2011-10-26 14:10:00,20.7,20.75,20.7,20.73,171400.0,16.065,16.1038,16.065,16.0883,171400.0
2011-10-26 14:15:00,20.74,20.74,20.68,20.68,121400.0,16.0961,16.0961,16.0495,16.0495,121400.0
2011-10-26 14:20:00,20.68,20.7,20.66,20.68,82000.0,16.0495,16.065,16.034,16.0495,82000.0
2011-10-26 14:25:00,20.68,20.7,20.66,20.68,64000.0,16.0495,16.065,16.034,16.0495,64000.0
2011-10-26 14:30:00,20.68,20.78,20.66,20.77,219600.0,16.0495,16.1271,16.034,16.1194,219600.0
2011-10-26 14:35:00,20.77,20.82,20.73,20.82,188800.0,16.1194,16.1582,16.0883,16.1582,188800.0
2011-10-26 14:40:00,20.81,20.81,20.74,20.75,134600.0,16.1504,16.1504,16.0961,16.1038,134600.0
2011-10-26 14:45:00,20.75,20.77,20.73,20.74,80400.0,16.1038,16.1194,16.0883,16.0961,80400.0
2011-10-26 14:50:00,20.74,20.74,20.67,20.68,102800.0,16.0961,16.0961,16.0417,16.0495,102800.0
2011-10-26 14:55:00,20.68,20.69,20.63,20.66,172000.0,16.0495,16.0573,16.0107,16.034,172000.0
2011-10-26 15:00:00,20.66,20.73,20.66,20.69,130600.0,16.034,16.0883,16.034,16.0573,130600.0
2011-10-26 15:05:00,20.69,20.7,20.65,20.68,142000.0,16.0573,16.065,16.0262,16.0495,142000.0
2011-10-26 15:10:00,20.68,20.75,20.67,20.75,91000.0,16.0495,16.1038,16.0417,16.1038,91000.0
2011-10-26 15:15:00,20.75,20.77,20.71,20.71,126200.0,16.1038,16.1194,16.0728,16.0728,126200.0
2011-10-26 15:20:00,20.71,20.75,20.69,20.7,192000.0,16.0728,16.1038,16.0573,16.065,192000.0
2011-10-26 15:25:00,20.7,20.77,20.69,20.77,140400.0,16.065,16.1194,16.0573,16.1194,140400.0
2011-10-26 15:30:00,20.77,20.84,20.74,20.84,242000.0,16.1194,16.1737,16.0961,16.1737,242000.0
2011-10-26 15:35:00,20.83,20.84,20.77,20.78,213400.0,16.1659,16.1737,16.1194,16.1271,213400.0
2011-10-26 15:40:00,20.78,20.82,20.78,20.8,149600.0,16.1271,16.1582,16.1271,16.1426,149600.0
2011-10-26 15:45:00,20.8,20.81,20.71,20.72,222400.0,16.1426,16.1504,16.0728,16.0806,222400.0
2011-10-26 15:50:00,20.71,20.74,20.68,20.71,557800.0,16.0728,16.0961,16.0495,16.0728,557800.0
2011-10-26 15:55:00,20.71,20.72,20.67,20.7,501200.0,16.0728,16.0806,16.0417,16.065,501200.0
2011-10-27 09:30:00,21.24,21.5,21.23,21.48,753000.0,16.4841,16.6859,16.4764,16.6704,753000.0
2011-10-27 09:35:00,21.48,21.48,21.19,21.28,274400.0,16.6704,16.6704,16.4453,16.5152,274400.0
2011-10-27 09:40:00,21.27,21.32,21.16,21.18,175200.0,16.5074,16.5462,16.422,16.4376,175200.0
2011-10-27 09:45:00,21.19,21.25,21.18,21.21,105000.0,16.4453,16.4919,16.4376,16.4608,105000.0
2011-10-27 09:50:00,21.21,21.22,21.11,21.12,185600.0,16.4608,16.4686,16.3832,16.391,185600.0
2011-10-27 09:55:00,21.11,21.18,21.09,21.13,122000.0,16.3832,16.4376,16.3677,16.3987,122000.0
2011-10-27 10:00:00,21.11,21.13,21.07,21.13,153600.0,16.3832,16.3987,16.3522,16.3987,153600.0
2011-10-27 10:05:00,21.13,21.17,21.13,21.16,87800.0,16.3987,16.4298,16.3987,16.422,87800.0
2011-10-27 10:10:00,21.17,21.23,21.16,21.2,146400.0,16.4298,16.4764,16.422,16.4531,146400.0
2011-10-27 10:15:00,21.21,21.25,21.2,21.2,121400.0,16.4608,16.4919,16.4531,16.4531,121400.0
2011-10-27 10:20:00,21.2,21.22,21.16,21.22,114600.0,16.4531,16.4686,16.422,16.4686,114600.0
2011-10-27 10:25:00,21.22,21.22,21.1,21.11,155400.0,16.4686,16.4686,16.3755,16.3832,155400.0
2011-10-27 10:30:00,21.12,21.13,21.07,21.09,67200.0,16.391,16.3987,16.3522,16.3677,67200.0
2011-10-27 10:35:00,21.09,21.1,21.06,21.08,58600.0,16.3677,16.3755,16.3444,16.3599,58600.0
2011-10-27 10:40:00,21.08,21.13,21.07,21.08,69600.0,16.3599,16.3987,16.3522,16.3599,69600.0
2011-10-27 10:45:00,21.08,21.09,21.03,21.04,147200.0,16.3599,16.3677,16.3211,16.3289,147200.0
2011-10-27 10:50:00,21.04,21.06,21.0,21.05,71600.0,16.3289,16.3444,16.2979,16.3367,71600.0
2011-10-27 10:55:00,21.05,21.08,21.04,21.06,100800.0,16.3367,16.3599,16.3289,16.3444,100800.0
2011-10-27 11:00:00,21.05,21.11,21.04,21.11,72000.0,16.3367,16.3832,16.3289,16.3832,72000.0
2011-10-27 11:05:00,21.11,21.14,21.1,21.11,67600.0,16.3832,16.4065,16.3755,16.3832,67600.0
2011-10-27 11:10:00,21.1,21.15,21.1,21.13,49200.0,16.3755,16.4143,16.3755,16.3987,49200.0
2011-10-27 11:15:00,21.12,21.16,21.11,21.15,48800.0,16.391,16.422,16.3832,16.4143,48800.0
2011-10-27 11:20:00,21.14,21.15,21.11,21.13,51800.0,16.4065,16.4143,16.3832,16.3987,51800.0
2011-10-27 11:25:00,21.13,21.14,21.11,21.14,32600.0,16.3987,16.4065,16.3832,16.4065,32600.0
2011-10-27 11:30:00,21.15,21.16,21.13,21.14,37600.0,16.4143,16.422,16.3987,16.4065,37600.0
2011-10-27 11:35:00,21.15,21.2,21.14,21.18,63400.0,16.4143,16.4531,16.4065,16.4376,63400.0
2011-10-27 11:40:00,21.18,21.19,21.17,21.18,131600.0,16.4376,16.4453,16.4298,16.4376,131600.0
2011-10-27 11:45:00,21.18,21.23,21.18,21.22,65600.0,16.4376,16.4764,16.4376,16.4686,65600.0
2011-10-27 11:50:00,21.22,21.27,21.22,21.26,89200.0,16.4686,16.5074,16.4686,16.4996,89200.0
2011-10-27 11:55:00,21.27,21.34,21.26,21.32,193400.0,16.5074,16.5617,16.4996,16.5462,193400.0
2011-10-27 12:00:00,21.32,21.43,21.32,21.4,157200.0,16.5462,16.6316,16.5462,16.6083,157200.0
2011-10-27 12:05:00,21.4,21.42,21.36,21.37,103200.0,16.6083,16.6238,16.5772,16.585,103200.0
2011-10-27 12:10:00,21.36,21.4,21.35,21.36,65000.0,16.5772,16.6083,16.5695,16.5772,65000.0
2011-10-27 12:15:00,21.35,21.41,21.35,21.41,124400.0,16.5695,16.6161,16.5695,16.6161,124400.0
2011-10-27 12:20:00,21.41,21.41,21.36,21.36,98000.0,16.6161,16.6161,16.5772,16.5772,98000.0
2011-10-27 12:25:00,21.36,21.4,21.35,21.39,95600.0,16.5772,16.6083,16.5695,16.6005,95600.0
2011-10-27 12:30:00,21.39,21.43,21.38,21.42,102000.0,16.6005,16.6316,16.5928,16.6238,102000.0
2011-10-27 12:35:00,21.43,21.45,21.42,21.45,117600.0,16.6316,16.6471,16.6238,16.6471,117600.0
2011-10-27 12:40:00,21.44,21.47,21.43,21.45,83200.0,16.6393,16.6626,16.6316,16.6471,83200.0
2011-10-27 12:45:00,21.45,21.49,21.44,21.47,129400.0,16.6471,16.6781,16.6393,16.6626,129400.0
2011-10-27 12:50:00,21.46,21.47,21.4,21.41,54200.0,16.6549,16.6626,16.6083,16.6161,54200.0
2011-10-27 12:55:00,21.41,21.42,21.39,21.39,64000.0,16.6161,16.6238,16.6005,16.6005,64000.0
2011-10-27 13:00:00,21.39,21.45,21.39,21.45,50800.0,16.6005,16.6471,16.6005,16.6471,50800.0
2011-10-27 13:05:00,21.45,21.45,21.41,21.41,69000.0,16.6471,16.6471,16.6161,16.6161,69000.0
2011-10-27 13:10:00,21.41,21.5,21.41,21.49,73600.0,16.6161,16.6859,16.6161,16.6781,73600.0
2011-10-27 13:15:00,21.49,21.5,21.47,21.47,72800.0,16.6781,16.6859,16.6626,16.6626,72800.0
2011-10-27 13:20:00,21.47,21.48,21.42,21.42,78400.0,16.6626,16.6704,16.6238,16.6238,78400.0
2011-10-27 13:25:00,21.43,21.46,21.42,21.45,46400.0,16.6316,16.6549,16.6238,16.6471,46400.0
2011-10-27 13:30:00,21.45,21.47,21.44,21.46,61200.0,16.6471,16.6626,16.6393,16.6549,61200.0
2011-10-27 13:35:00,21.46,21.49,21.46,21.48,95800.0,16.6549,16.6781,16.6549,16.6704,95800.0
2011-10-27 13:40:00,21.48,21.5,21.47,21.5,119200.0,16.6704,16.6859,16.6626,16.6859,119200.0
2011-10-27 13:45:00,21.5,21.5,21.49,21.5,84800.0,16.6859,16.6859,16.6781,16.6859,84800.0
2011-10-27 13:50:00,21.5,21.5,21.49,21.5,159800.0,16.6859,16.6859,16.6781,16.6859,159800.0
2011-10-27 13:55:00,21.5,21.54,21.5,21.54,208000.0,16.6859,16.7169,16.6859,16.7169,208000.0
2011-10-27 14:00:00,21.54,21.6,21.54,21.6,169600.0,16.7169,16.7635,16.7169,16.7635,169600.0
2011-10-27 14:05:00,21.59,21.62,21.59,21.59,176200.0,16.7557,16.779,16.7557,16.7557,176200.0
2011-10-27 14:10:00,21.6,21.6,21.53,21.53,178200.0,16.7635,16.7635,16.7092,16.7092,178200.0
2011-10-27 14:15:00,21.54,21.54,21.5,21.53,178600.0,16.7169,16.7169,16.6859,16.7092,178600.0
2011-10-27 14:20:00,21.52,21.58,21.52,21.56,88400.0,16.7014,16.748,16.7014,16.7325,88400.0
2011-10-27 14:25:00,21.56,21.61,21.55,21.61,149600.0,16.7325,16.7713,16.7247,16.7713,149600.0
2011-10-27 14:30:00,21.61,21.61,21.58,21.6,120000.0,16.7713,16.7713,16.748,16.7635,120000.0
2011-10-27 14:35:00,21.6,21.62,21.58,21.61,132600.0,16.7635,16.779,16.748,16.7713,132600.0
2011-10-27 14:40:00,21.61,21.61,21.58,21.58,81600.0,16.7713,16.7713,16.748,16.748,81600.0
2011-10-27 14:45:00,21.58,21.61,21.56,21.56,100400.0,16.748,16.7713,16.7325,16.7325,100400.0
2011-10-27 14:50:00,21.55,21.57,21.53,21.54,79800.0,16.7247,16.7402,16.7092,16.7169,79800.0
2011-10-27 14:55:00,21.55,21.61,21.55,21.58,104000.0,16.7247,16.7713,16.7247,16.748,104000.0
2011-10-27 15:00:00,21.57,21.61,21.57,21.59,80800.0,16.7402,16.7713,16.7402,16.7557,80800.0
2011-10-27 15:05:00,21.59,21.61,21.57,21.59,109600.0,16.7557,16.7713,16.7402,16.7557,109600.0
2011-10-27 15:10:00,21.59,21.61,21.58,21.6,98600.0,16.7557,16.7713,16.748,16.7635,98600.0
2011-10-27 15:15:00,21.59,21.62,21.57,21.62,139000.0,16.7557,16.779,16.7402,16.779,139000.0
2011-10-27 15:20:00,21.62,21.69,21.61,21.69,277600.0,16.779,16.8334,16.7713,16.8334,277600.0
2011-10-27 15:25:00,21.69,21.72,21.64,21.64,256600.0,16.8334,16.8566,16.7946,16.7946,256600.0
2011-10-27 15:30:00,21.64,21.66,21.6,21.61,178200.0,16.7946,16.8101,16.7635,16.7713,178200.0
2011-10-27 15:35:00,21.61,21.64,21.58,21.6,210800.0,16.7713,16.7946,16.748,16.7635,210800.0
2011-10-27 15:40:00,21.6,21.65,21.6,21.6,261800.0,16.7635,16.8023,16.7635,16.7635,261800.0
2011-10-27 15:45:00,21.6,21.6,21.47,21.52,473000.0,16.7635,16.7635,16.6626,16.7014,473000.0
2011-10-27 15:50:00,21.51,21.53,21.47,21.48,447200.0,16.6937,16.7092,16.6626,16.6704,447200.0
2011-10-27 15:55:00,21.49,21.57,21.45,21.52,623000.0,16.6781,16.7402,16.6471,16.7014,623000.0
2011-10-28 09:30:00,21.41,21.49,21.39,21.48,228000.0,16.6161,16.6781,16.6005,16.6704,228000.0
2011-10-28 09:35:00,21.48,21.61,21.46,21.61,177600.0,16.6704,16.7713,16.6549,16.7713,177600.0
2011-10-28 09:40:00,21.61,21.61,21.52,21.56,123400.0,16.7713,16.7713,16.7014,16.7325,123400.0
2011-10-28 09:45:00,21.56,21.56,21.43,21.5,163600.0,16.7325,16.7325,16.6316,16.6859,163600.0
2011-10-28 09:50:00,21.49,21.52,21.47,21.5,113000.0,16.6781,16.7014,16.6626,16.6859,113000.0
2011-10-28 09:55:00,21.5,21.57,21.46,21.57,129000.0,16.6859,16.7402,16.6549,16.7402,129000.0
2011-10-28 10:00:00,21.57,21.6,21.48,21.48,133800.0,16.7402,16.7635,16.6704,16.6704,133800.0
2011-10-28 10:05:00,21.48,21.53,21.43,21.52,120400.0,16.6704,16.7092,16.6316,16.7014,120400.0
2011-10-28 10:10:00,21.51,21.52,21.43,21.43,136400.0,16.6937,16.7014,16.6316,16.6316,136400.0
2011-10-28 10:15:00,21.43,21.43,21.36,21.37,175600.0,16.6316,16.6316,16.5772,16.585,175600.0
2011-10-28 10:20:00,21.37,21.44,21.35,21.36,254200.0,16.585,16.6393,16.5695,16.5772,254200.0
2011-10-28 10:25:00,21.36,21.38,21.29,21.29,164200.0,16.5772,16.5928,16.5229,16.5229,164200.0
2011-10-28 10:30:00,21.3,21.37,21.3,21.35,131200.0,16.5307,16.585,16.5307,16.5695,131200.0
2011-10-28 10:35:00,21.34,21.37,21.31,21.37,83400.0,16.5617,16.585,16.5384,16.585,83400.0
2011-10-28 10:40:00,21.37,21.38,21.3,21.31,200800.0,16.585,16.5928,16.5307,16.5384,200800.0
2011-10-28 10:45:00,21.31,21.31,21.25,21.31,128000.0,16.5384,16.5384,16.4919,16.5384,128000.0
2011-10-28 10:50:00,21.32,21.35,21.25,21.28,181200.0,16.5462,16.5695,16.4919,16.5152,181200.0
2011-10-28 10:55:00,21.28,21.3,21.25,21.27,155200.0,16.5152,16.5307,16.4919,16.5074,155200.0
2011-10-28 11:00:00,21.27,21.28,21.25,21.28,83000.0,16.5074,16.5152,16.4919,16.5152,83000.0
2011-10-28 11:05:00,21.27,21.32,21.27,21.31,162400.0,16.5074,16.5462,16.5074,16.5384,162400.0
2011-10-28 11:10:00,21.31,21.34,21.3,21.33,141200.0,16.5384,16.5617,16.5307,16.554,141200.0
2011-10-28 11:15:00,21.34,21.35,21.3,21.32,148800.0,16.5617,16.5695,16.5307,16.5462,148800.0
2011-10-28 11:20:00,21.32,21.34,21.3,21.33,75200.0,16.5462,16.5617,16.5307,16.554,75200.0
2011-10-28 11:25:00,21.33,21.35,21.33,21.35,62600.0,16.554,16.5695,16.554,16.5695,62600.0
2011-10-28 11:30:00,21.36,21.36,21.31,21.36,162600.0,16.5772,16.5772,16.5384,16.5772,162600.0
2011-10-28 11:35:00,21.36,21.38,21.33,21.33,204800.0,16.5772,16.5928,16.554,16.554,204800.0
2011-10-28 11:40:00,21.33,21.33,21.24,21.24,115600.0,16.554,16.554,16.4841,16.4841,115600.0
2011-10-28 11:45:00,21.24,21.25,21.21,21.23,140400.0,16.4841,16.4919,16.4608,16.4764,140400.0
2011-10-28 11:50:00,21.22,21.24,21.18,21.18,66800.0,16.4686,16.4841,16.4376,16.4376,66800.0
2011-10-28 11:55:00,21.19,21.2,21.16,21.17,63200.0,16.4453,16.4531,16.422,16.4298,63200.0
2011-10-28 12:00:00,21.16,21.18,21.14,21.15,145600.0,16.422,16.4376,16.4065,16.4143,145600.0
2011-10-28 12:05:00,21.15,21.19,21.15,21.18,121200.0,16.4143,16.4453,16.4143,16.4376,121200.0
2011-10-28 12:10:00,21.18,21.18,21.12,21.14,141800.0,16.4376,16.4376,16.391,16.4065,141800.0
2011-10-28 12:15:00,21.14,21.15,21.09,21.1,127600.0,16.4065,16.4143,16.3677,16.3755,127600.0
2011-10-28 12:20:00,21.1,21.16,21.07,21.08,245200.0,16.3755,16.422,16.3522,16.3599,245200.0
2011-10-28 12:25:00,21.08,21.14,21.07,21.13,100000.0,16.3599,16.4065,16.3522,16.3987,100000.0
2011-10-28 12:30:00,21.13,21.15,21.1,21.11,144800.0,16.3987,16.4143,16.3755,16.3832,144800.0
2011-10-28 12:35:00,21.11,21.17,21.1,21.13,87400.0,16.3832,16.4298,16.3755,16.3987,87400.0
2011-10-28 12:40:00,21.14,21.15,21.11,21.13,63400.0,16.4065,16.4143,16.3832,16.3987,63400.0
2011-10-28 12:45:00,21.12,21.15,21.1,21.13,100000.0,16.391,16.4143,16.3755,16.3987,100000.0
2011-10-28 12:50:00,21.13,21.13,21.08,21.09,109400.0,16.3987,16.3987,16.3599,16.3677,109400.0
2011-10-28 12:55:00,21.09,21.14,21.08,21.13,62400.0,16.3677,16.4065,16.3599,16.3987,62400.0
2011-10-28 13:00:00,21.14,21.18,21.13,21.17,89200.0,16.4065,16.4376,16.3987,16.4298,89200.0
2011-10-28 13:05:00,21.16,21.17,21.13,21.15,141600.0,16.422,16.4298,16.3987,16.4143,141600.0
2011-10-28 13:10:00,21.15,21.17,21.13,21.13,78000.0,16.4143,16.4298,16.3987,16.3987,78000.0
2011-10-28 13:15:00,21.14,21.18,21.13,21.18,79400.0,16.4065,16.4376,16.3987,16.4376,79400.0
2011-10-28 13:20:00,21.18,21.24,21.18,21.23,98800.0,16.4376,16.4841,16.4376,16.4764,98800.0
2011-10-28 13:25:00,21.23,21.26,21.18,21.18,222400.0,16.4764,16.4996,16.4376,16.4376,222400.0
2011-10-28 13:30:00,21.18,21.21,21.16,21.18,99600.0,16.4376,16.4608,16.422,16.4376,99600.0
2011-10-28 13:35:00,21.18,21.21,21.14,21.16,255000.0,16.4376,16.4608,16.4065,16.422,255000.0
2011-10-28 13:40:00,21.16,21.18,21.13,21.16,86800.0,16.422,16.4376,16.3987,16.422,86800.0
2011-10-28 13:45:00,21.17,21.17,21.15,21.15,87600.0,16.4298,16.4298,16.4143,16.4143,87600.0
2011-10-28 13:50:00,21.15,21.17,21.14,21.16,50400.0,16.4143,16.4298,16.4065,16.422,50400.0
2011-10-28 13:55:00,21.15,21.18,21.13,21.17,62000.0,16.4143,16.4376,16.3987,16.4298,62000.0
2011-10-28 14:00:00,21.17,21.2,21.15,21.17,71000.0,16.4298,16.4531,16.4143,16.4298,71000.0
2011-10-28 14:05:00,21.17,21.21,21.14,21.21,203400.0,16.4298,16.4608,16.4065,16.4608,203400.0
2011-10-28 14:10:00,21.21,21.22,21.18,21.21,60600.0,16.4608,16.4686,16.4376,16.4608,60600.0
2011-10-28 14:15:00,21.21,21.21,21.16,21.18,55800.0,16.4608,16.4608,16.422,16.4376,55800.0
2011-10-28 14:20:00,21.18,21.19,21.17,21.18,45200.0,16.4376,16.4453,16.4298,16.4376,45200.0
2011-10-28 14:25:00,21.18,21.2,21.16,21.19,78200.0,16.4376,16.4531,16.422,16.4453,78200.0
2011-10-28 14:30:00,21.18,21.23,21.18,21.22,74000.0,16.4376,16.4764,16.4376,16.4686,74000.0
2011-10-28 14:35:00,21.22,21.22,21.2,21.2,98800.0,16.4686,16.4686,16.4531,16.4531,98800.0
2011-10-28 14:40:00,21.2,21.22,21.2,21.22,91200.0,16.4531,16.4686,16.4531,16.4686,91200.0
2011-10-28 14:45:00,21.22,21.22,21.18,21.18,63400.0,16.4686,16.4686,16.4376,16.4376,63400.0
2011-10-28 14:50:00,21.18,21.23,21.18,21.22,82800.0,16.4376,16.4764,16.4376,16.4686,82800.0
2011-10-28 14:55:00,21.22,21.22,21.2,21.22,76800.0,16.4686,16.4686,16.4531,16.4686,76800.0
2011-10-28 15:00:00,21.22,21.28,21.21,21.27,166000.0,16.4686,16.5152,16.4608,16.5074,166000.0
2011-10-28 15:05:00,21.27,21.28,21.24,21.25,97400.0,16.5074,16.5152,16.4841,16.4919,97400.0
2011-10-28 15:10:00,21.25,21.26,21.23,21.25,97600.0,16.4919,16.4996,16.4764,16.4919,97600.0
2011-10-28 15:15:00,21.25,21.28,21.24,21.25,103200.0,16.4919,16.5152,16.4841,16.4919,103200.0
2011-10-28 15:20:00,21.25,21.32,21.25,21.3,68600.0,16.4919,16.5462,16.4919,16.5307,68600.0
2011-10-28 15:25:00,21.3,21.32,21.29,21.3,146400.0,16.5307,16.5462,16.5229,16.5307,146400.0
2011-10-28 15:30:00,21.3,21.3,21.25,21.27,215800.0,16.5307,16.5307,16.4919,16.5074,215800.0
2011-10-28 15:35:00,21.27,21.27,21.23,21.27,244200.0,16.5074,16.5074,16.4764,16.5074,244200.0
2011-10-28 15:40:00,21.26,21.29,21.25,21.28,261200.0,16.4996,16.5229,16.4919,16.5152,261200.0
2011-10-28 15:45:00,21.28,21.29,21.24,21.28,358000.0,16.5152,16.5229,16.4841,16.5152,358000.0
2011-10-28 15:50:00,21.27,21.31,21.25,21.3,356600.0,16.5074,16.5384,16.4919,16.5307,356600.0
2011-10-28 15:55:00,21.3,21.3,21.24,21.25,550800.0,16.5307,16.5307,16.4841,16.4919,550800.0
2011-10-31 09:30:00,21.14,21.35,21.08,21.33,305800.0,16.4065,16.5695,16.3599,16.554,305800.0
2011-10-31 09:35:00,21.32,21.36,21.27,21.29,191400.0,16.5462,16.5772,16.5074,16.5229,191400.0
2011-10-31 09:40:00,21.29,21.33,21.28,21.29,89000.0,16.5229,16.554,16.5152,16.5229,89000.0
2011-10-31 09:45:00,21.3,21.31,21.21,21.29,102400.0,16.5307,16.5384,16.4608,16.5229,102400.0
2011-10-31 09:50:00,21.3,21.39,21.25,21.36,159000.0,16.5307,16.6005,16.4919,16.5772,159000.0
2011-10-31 09:55:00,21.36,21.41,21.33,21.41,157600.0,16.5772,16.6161,16.554,16.6161,157600.0
2011-10-31 10:00:00,21.4,21.45,21.38,21.39,137800.0,16.6083,16.6471,16.5928,16.6005,137800.0
2011-10-31 10:05:00,21.39,21.44,21.37,21.43,152800.0,16.6005,16.6393,16.585,16.6316,152800.0
2011-10-31 10:10:00,21.43,21.45,21.38,21.4,142800.0,16.6316,16.6471,16.5928,16.6083,142800.0
2011-10-31 10:15:00,21.4,21.49,21.38,21.4,155200.0,16.6083,16.6781,16.5928,16.6083,155200.0
2011-10-31 10:20:00,21.4,21.41,21.35,21.39,145400.0,16.6083,16.6161,16.5695,16.6005,145400.0
2011-10-31 10:25:00,21.39,21.47,21.39,21.47,102200.0,16.6005,16.6626,16.6005,16.6626,102200.0
2011-10-31 10:30:00,21.46,21.5,21.46,21.49,118400.0,16.6549,16.6859,16.6549,16.6781,118400.0
2011-10-31 10:35:00,21.48,21.56,21.47,21.55,164000.0,16.6704,16.7325,16.6626,16.7247,164000.0
2011-10-31 10:40:00,21.55,21.57,21.49,21.5,93200.0,16.7247,16.7402,16.6781,16.6859,93200.0
2011-10-31 10:45:00,21.5,21.5,21.42,21.42,154400.0,16.6859,16.6859,16.6238,16.6238,154400.0
2011-10-31 10:50:00,21.43,21.43,21.38,21.38,233200.0,16.6316,16.6316,16.5928,16.5928,233200.0
2011-10-31 10:55:00,21.38,21.43,21.35,21.4,248800.0,16.5928,16.6316,16.5695,16.6083,248800.0
2011-10-31 11:00:00,21.4,21.43,21.36,21.37,163600.0,16.6083,16.6316,16.5772,16.585,163600.0
2011-10-31 11:05:00,21.37,21.38,21.31,21.34,159800.0,16.585,16.5928,16.5384,16.5617,159800.0
2011-10-31 11:10:00,21.34,21.4,21.33,21.36,139400.0,16.5617,16.6083,16.554,16.5772,139400.0
2011-10-31 11:15:00,21.36,21.37,21.33,21.36,90400.0,16.5772,16.585,16.554,16.5772,90400.0
2011-10-31 11:20:00,21.35,21.39,21.35,21.39,91400.0,16.5695,16.6005,16.5695,16.6005,91400.0
2011-10-31 11:25:00,21.4,21.41,21.36,21.38,107000.0,16.6083,16.6161,16.5772,16.5928,107000.0
2011-10-31 11:30:00,21.38,21.42,21.37,21.39,69000.0,16.5928,16.6238,16.585,16.6005,69000.0
2011-10-31 11:35:00,21.39,21.42,21.39,21.41,61400.0,16.6005,16.6238,16.6005,16.6161,61400.0
2011-10-31 11:40:00,21.41,21.46,21.41,21.45,55600.0,16.6161,16.6549,16.6161,16.6471,55600.0
2011-10-31 11:45:00,21.45,21.46,21.42,21.43,60400.0,16.6471,16.6549,16.6238,16.6316,60400.0
2011-10-31 11:50:00,21.42,21.43,21.4,21.42,75000.0,16.6238,16.6316,16.6083,16.6238,75000.0
2011-10-31 11:55:00,21.42,21.42,21.36,21.36,48400.0,16.6238,16.6238,16.5772,16.5772,48400.0
2011-10-31 12:00:00,21.36,21.36,21.33,21.35,121600.0,16.5772,16.5772,16.554,16.5695,121600.0
2011-10-31 12:05:00,21.36,21.37,21.35,21.36,53000.0,16.5772,16.585,16.5695,16.5772,53000.0
2011-10-31 12:10:00,21.35,21.39,21.35,21.36,37000.0,16.5695,16.6005,16.5695,16.5772,37000.0
2011-10-31 12:15:00,21.36,21.36,21.31,21.33,76600.0,16.5772,16.5772,16.5384,16.554,76600.0
2011-10-31 12:20:00,21.32,21.34,21.32,21.32,53000.0,16.5462,16.5617,16.5462,16.5462,53000.0
2011-10-31 12:25:00,21.31,21.32,21.28,21.3,70000.0,16.5384,16.5462,16.5152,16.5307,70000.0
2011-10-31 12:30:00,21.29,21.34,21.29,21.32,61200.0,16.5229,16.5617,16.5229,16.5462,61200.0
2011-10-31 12:35:00,21.32,21.34,21.32,21.34,39000.0,16.5462,16.5617,16.5462,16.5617,39000.0
2011-10-31 12:40:00,21.33,21.36,21.33,21.36,52000.0,16.554,16.5772,16.554,16.5772,52000.0
2011-10-31 12:45:00,21.36,21.38,21.33,21.37,50800.0,16.5772,16.5928,16.554,16.585,50800.0
2011-10-31 12:50:00,21.36,21.37,21.33,21.35,44800.0,16.5772,16.585,16.554,16.5695,44800.0
2011-10-31 12:55:00,21.35,21.37,21.35,21.35,34000.0,16.5695,16.585,16.5695,16.5695,34000.0
2011-10-31 13:00:00,21.35,21.41,21.34,21.39,55400.0,16.5695,16.6161,16.5617,16.6005,55400.0
2011-10-31 13:05:00,21.39,21.39,21.36,21.36,70000.0,16.6005,16.6005,16.5772,16.5772,70000.0
2011-10-31 13:10:00,21.36,21.4,21.36,21.39,80600.0,16.5772,16.6083,16.5772,16.6005,80600.0
2011-10-31 13:15:00,21.4,21.41,21.39,21.41,51600.0,16.6083,16.6161,16.6005,16.6161,51600.0
2011-10-31 13:20:00,21.4,21.43,21.4,21.4,78600.0,16.6083,16.6316,16.6083,16.6083,78600.0
2011-10-31 13:25:00,21.4,21.42,21.4,21.42,62000.0,16.6083,16.6238,16.6083,16.6238,62000.0
2011-10-31 13:30:00,21.42,21.45,21.42,21.45,223200.0,16.6238,16.6471,16.6238,16.6471,223200.0
2011-10-31 13:35:00,21.45,21.5,21.45,21.49,138400.0,16.6471,16.6859,16.6471,16.6781,138400.0
2011-10-31 13:40:00,21.49,21.5,21.45,21.48,111600.0,16.6781,16.6859,16.6471,16.6704,111600.0
2011-10-31 13:45:00,21.47,21.51,21.45,21.5,115600.0,16.6626,16.6937,16.6471,16.6859,115600.0
2011-10-31 13:50:00,21.5,21.52,21.44,21.45,93400.0,16.6859,16.7014,16.6393,16.6471,93400.0
2011-10-31 13:55:00,21.45,21.49,21.44,21.47,182000.0,16.6471,16.6781,16.6393,16.6626,182000.0
2011-10-31 14:00:00,21.47,21.48,21.45,21.46,98800.0,16.6626,16.6704,16.6471,16.6549,98800.0
2011-10-31 14:05:00,21.46,21.47,21.43,21.44,57600.0,16.6549,16.6626,16.6316,16.6393,57600.0
2011-10-31 14:10:00,21.45,21.45,21.41,21.41,52600.0,16.6471,16.6471,16.6161,16.6161,52600.0
2011-10-31 14:15:00,21.41,21.42,21.4,21.42,73400.0,16.6161,16.6238,16.6083,16.6238,73400.0
2011-10-31 14:20:00,21.41,21.43,21.4,21.4,86200.0,16.6161,16.6316,16.6083,16.6083,86200.0
2011-10-31 14:25:00,21.4,21.42,21.37,21.42,81400.0,16.6083,16.6238,16.585,16.6238,81400.0
2011-10-31 14:30:00,21.43,21.43,21.42,21.43,58200.0,16.6316,16.6316,16.6238,16.6316,58200.0
2011-10-31 14:35:00,21.43,21.43,21.35,21.36,131400.0,16.6316,16.6316,16.5695,16.5772,131400.0
2011-10-31 14:40:00,21.36,21.39,21.33,21.38,137200.0,16.5772,16.6005,16.554,16.5928,137200.0
2011-10-31 14:45:00,21.38,21.4,21.36,21.37,78600.0,16.5928,16.6083,16.5772,16.585,78600.0
2011-10-31 14:50:00,21.38,21.41,21.38,21.41,71200.0,16.5928,16.6161,16.5928,16.6161,71200.0
2011-10-31 14:55:00,21.41,21.43,21.4,21.41,73400.0,16.6161,16.6316,16.6083,16.6161,73400.0
2011-10-31 15:00:00,21.42,21.42,21.38,21.38,95400.0,16.6238,16.6238,16.5928,16.5928,95400.0
2011-10-31 15:05:00,21.36,21.38,21.33,21.33,93800.0,16.5772,16.5928,16.554,16.554,93800.0
2011-10-31 15:10:00,21.33,21.36,21.3,21.31,95400.0,16.554,16.5772,16.5307,16.5384,95400.0
2011-10-31 15:15:00,21.31,21.33,21.25,21.25,147000.0,16.5384,16.554,16.4919,16.4919,147000.0
2011-10-31 15:20:00,21.26,21.27,21.23,21.25,138200.0,16.4996,16.5074,16.4764,16.4919,138200.0
2011-10-31 15:25:00,21.26,21.26,21.21,21.22,126000.0,16.4996,16.4996,16.4608,16.4686,126000.0
2011-10-31 15:30:00,21.22,21.28,21.2,21.28,155800.0,16.4686,16.5152,16.4531,16.5152,155800.0
2011-10-31 15:35:00,21.28,21.32,21.27,21.32,184400.0,16.5152,16.5462,16.5074,16.5462,184400.0
2011-10-31 15:40:00,21.32,21.32,21.26,21.29,219000.0,16.5462,16.5462,16.4996,16.5229,219000.0
2011-10-31 15:45:00,21.29,21.29,21.22,21.25,258000.0,16.5229,16.5229,16.4686,16.4919,258000.0
2011-10-31 15:50:00,21.25,21.29,21.23,21.29,314200.0,16.4919,16.5229,16.4764,16.5229,314200.0
2011-10-31 15:55:00,21.29,21.29,21.17,21.17,533000.0,16.5229,16.5229,16.4298,16.4298,533000.0
2011-11-01 09:30:00,20.65,20.72,20.6,20.72,457600.0,16.0262,16.0806,15.9874,16.0806,457600.0
2011-11-01 09:35:00,20.71,20.89,20.71,20.81,157000.0,16.0728,16.2125,16.0728,16.1504,157000.0
2011-11-01 09:40:00,20.81,20.93,20.81,20.86,176200.0,16.1504,16.2435,16.1504,16.1892,176200.0
2011-11-01 09:45:00,20.86,20.88,20.78,20.78,190400.0,16.1892,16.2047,16.1271,16.1271,190400.0
2011-11-01 09:50:00,20.78,20.84,20.78,20.79,93200.0,16.1271,16.1737,16.1271,16.1349,93200.0
2011-11-01 09:55:00,20.79,20.81,20.76,20.8,119200.0,16.1349,16.1504,16.1116,16.1426,119200.0
2011-11-01 10:00:00,20.79,20.89,20.68,20.89,427000.0,16.1349,16.2125,16.0495,16.2125,427000.0
2011-11-01 10:05:00,20.87,20.88,20.75,20.79,162400.0,16.197,16.2047,16.1038,16.1349,162400.0
2011-11-01 10:10:00,20.79,20.86,20.77,20.85,113600.0,16.1349,16.1892,16.1194,16.1814,113600.0
2011-11-01 10:15:00,20.84,20.87,20.79,20.85,128200.0,16.1737,16.197,16.1349,16.1814,128200.0
2011-11-01 10:20:00,20.84,20.85,20.78,20.85,96600.0,16.1737,16.1814,16.1271,16.1814,96600.0
2011-11-01 10:25:00,20.84,20.88,20.82,20.83,115200.0,16.1737,16.2047,16.1582,16.1659,115200.0
2011-11-01 10:30:00,20.84,20.86,20.81,20.86,85200.0,16.1737,16.1892,16.1504,16.1892,85200.0
2011-11-01 10:35:00,20.86,20.91,20.83,20.86,159400.0,16.1892,16.228,16.1659,16.1892,159400.0
2011-11-01 10:40:00,20.86,20.89,20.84,20.86,100000.0,16.1892,16.2125,16.1737,16.1892,100000.0
2011-11-01 10:45:00,20.88,20.89,20.84,20.86,87200.0,16.2047,16.2125,16.1737,16.1892,87200.0
2011-11-01 10:50:00,20.86,20.93,20.86,20.89,124600.0,16.1892,16.2435,16.1892,16.2125,124600.0
2011-11-01 10:55:00,20.89,20.93,20.85,20.88,345000.0,16.2125,16.2435,16.1814,16.2047,345000.0
2011-11-01 11:00:00,20.88,20.89,20.8,20.8,88000.0,16.2047,16.2125,16.1426,16.1426,88000.0
2011-11-01 11:05:00,20.8,20.81,20.77,20.79,63200.0,16.1426,16.1504,16.1194,16.1349,63200.0
2011-11-01 11:10:00,20.79,20.84,20.79,20.82,51600.0,16.1349,16.1737,16.1349,16.1582,51600.0
2011-11-01 11:15:00,20.82,20.87,20.81,20.85,104400.0,16.1582,16.197,16.1504,16.1814,104400.0
2011-11-01 11:20:00,20.85,20.86,20.78,20.79,118000.0,16.1814,16.1892,16.1271,16.1349,118000.0
2011-11-01 11:25:00,20.79,20.81,20.72,20.74,173000.0,16.1349,16.1504,16.0806,16.0961,173000.0
2011-11-01 11:30:00,20.73,20.74,20.63,20.65,223800.0,16.0883,16.0961,16.0107,16.0262,223800.0
2011-11-01 11:35:00,20.66,20.71,20.63,20.68,139800.0,16.034,16.0728,16.0107,16.0495,139800.0
2011-11-01 11:40:00,20.68,20.68,20.6,20.61,148800.0,16.0495,16.0495,15.9874,15.9952,148800.0
2011-11-01 11:45:00,20.61,20.67,20.59,20.61,123800.0,15.9952,16.0417,15.9797,15.9952,123800.0
2011-11-01 11:50:00,20.61,20.62,20.57,20.59,156000.0,15.9952,16.0029,15.9641,15.9797,156000.0
2011-11-01 11:55:00,20.59,20.63,20.58,20.61,105400.0,15.9797,16.0107,15.9719,15.9952,105400.0
2011-11-01 12:00:00,20.61,20.61,20.5,20.52,172600.0,15.9952,15.9952,15.9098,15.9253,172600.0
2011-11-01 12:05:00,20.52,20.64,20.51,20.63,103600.0,15.9253,16.0185,15.9176,16.0107,103600.0
2011-11-01 12:10:00,20.63,20.71,20.61,20.67,86400.0,16.0107,16.0728,15.9952,16.0417,86400.0
2011-11-01 12:15:00,20.67,20.67,20.57,20.57,132000.0,16.0417,16.0417,15.9641,15.9641,132000.0
2011-11-01 12:20:00,20.57,20.61,20.55,20.6,118800.0,15.9641,15.9952,15.9486,15.9874,118800.0
2011-11-01 12:25:00,20.59,20.65,20.59,20.63,130000.0,15.9797,16.0262,15.9797,16.0107,130000.0
2011-11-01 12:30:00,20.63,20.69,20.63,20.64,227400.0,16.0107,16.0573,16.0107,16.0185,227400.0
2011-11-01 12:35:00,20.63,20.68,20.63,20.67,144800.0,16.0107,16.0495,16.0107,16.0417,144800.0
2011-11-01 12:40:00,20.68,20.68,20.6,20.6,129600.0,16.0495,16.0495,15.9874,15.9874,129600.0
2011-11-01 12:45:00,20.6,20.63,20.55,20.56,148600.0,15.9874,16.0107,15.9486,15.9564,148600.0
2011-11-01 12:50:00,20.56,20.6,20.54,20.55,140000.0,15.9564,15.9874,15.9409,15.9486,140000.0
2011-11-01 12:55:00,20.54,20.57,20.52,20.52,104800.0,15.9409,15.9641,15.9253,15.9253,104800.0
2011-11-01 13:00:00,20.52,20.55,20.5,20.52,145600.0,15.9253,15.9486,15.9098,15.9253,145600.0
2011-11-01 13:05:00,20.5,20.57,20.5,20.5,104800.0,15.9098,15.9641,15.9098,15.9098,104800.0
2011-11-01 13:10:00,20.5,20.52,20.46,20.49,180400.0,15.9098,15.9253,15.8788,15.902,180400.0
2011-11-01 13:15:00,20.49,20.52,20.48,20.5,155200.0,15.902,15.9253,15.8943,15.9098,155200.0
2011-11-01 13:20:00,20.49,20.5,20.46,20.49,142400.0,15.902,15.9098,15.8788,15.902,142400.0
2011-11-01 13:25:00,20.49,20.64,20.47,20.61,365800.0,15.902,16.0185,15.8865,15.9952,365800.0
2011-11-01 13:30:00,20.61,20.7,20.61,20.69,273200.0,15.9952,16.065,15.9952,16.0573,273200.0
2011-11-01 13:35:00,20.68,20.74,20.66,20.71,330600.0,16.0495,16.0961,16.034,16.0728,330600.0
2011-11-01 13:40:00,20.7,20.72,20.66,20.7,169400.0,16.065,16.0806,16.034,16.065,169400.0
2011-11-01 13:45:00,20.69,20.78,20.68,20.73,179800.0,16.0573,16.1271,16.0495,16.0883,179800.0
2011-11-01 13:50:00,20.73,20.76,20.68,20.71,163600.0,16.0883,16.1116,16.0495,16.0728,163600.0
2011-11-01 13:55:00,20.71,20.71,20.6,20.64,112600.0,16.0728,16.0728,15.9874,16.0185,112600.0
2011-11-01 14:00:00,20.64,20.68,20.61,20.67,180400.0,16.0185,16.0495,15.9952,16.0417,180400.0
2011-11-01 14:05:00,20.66,20.71,20.65,20.69,250400.0,16.034,16.0728,16.0262,16.0573,250400.0
2011-11-01 14:10:00,20.7,20.78,20.69,20.78,198000.0,16.065,16.1271,16.0573,16.1271,198000.0
2011-11-01 14:15:00,20.78,20.79,20.71,20.75,197200.0,16.1271,16.1349,16.0728,16.1038,197200.0
2011-11-01 14:20:00,20.75,20.79,20.74,20.79,135600.0,16.1038,16.1349,16.0961,16.1349,135600.0
2011-11-01 14:25:00,20.79,20.82,20.78,20.79,235000.0,16.1349,16.1582,16.1271,16.1349,235000.0
2011-11-01 14:30:00,20.78,20.81,20.75,20.79,110200.0,16.1271,16.1504,16.1038,16.1349,110200.0
2011-11-01 14:35:00,20.79,20.8,20.72,20.73,83200.0,16.1349,16.1426,16.0806,16.0883,83200.0
2011-11-01 14:40:00,20.73,20.77,20.71,20.75,122400.0,16.0883,16.1194,16.0728,16.1038,122400.0
2011-11-01 14:45:00,20.75,20.78,20.73,20.74,105200.0,16.1038,16.1271,16.0883,16.0961,105200.0
2011-11-01 14:50:00,20.74,20.78,20.68,20.7,127600.0,16.0961,16.1271,16.0495,16.065,127600.0
2011-11-01 14:55:00,20.7,20.73,20.67,20.72,245200.0,16.065,16.0883,16.0417,16.0806,245200.0
2011-11-01 15:00:00,20.72,20.73,20.64,20.65,243200.0,16.0806,16.0883,16.0185,16.0262,243200.0
2011-11-01 15:05:00,20.65,20.67,20.62,20.65,181200.0,16.0262,16.0417,16.0029,16.0262,181200.0
2011-11-01 15:10:00,20.64,20.73,20.63,20.73,118200.0,16.0185,16.0883,16.0107,16.0883,118200.0
2011-11-01 15:15:00,20.73,20.73,20.66,20.7,170200.0,16.0883,16.0883,16.034,16.065,170200.0
2011-11-01 15:20:00,20.7,20.71,20.63,20.64,214400.0,16.065,16.0728,16.0107,16.0185,214400.0
2011-11-01 15:25:00,20.64,20.71,20.64,20.7,186800.0,16.0185,16.0728,16.0185,16.065,186800.0
2011-11-01 15:30:00,20.7,20.77,20.69,20.73,223800.0,16.065,16.1194,16.0573,16.0883,223800.0
2011-11-01 15:35:00,20.73,20.8,20.73,20.8,264600.0,16.0883,16.1426,16.0883,16.1426,264600.0
2011-11-01 15:40:00,20.79,20.8,20.68,20.68,508600.0,16.1349,16.1426,16.0495,16.0495,508600.0
2011-11-01 15:45:00,20.68,20.68,20.56,20.64,632200.0,16.0495,16.0495,15.9564,16.0185,632200.0
2011-11-01 15:50:00,20.62,20.65,20.55,20.59,611800.0,16.0029,16.0262,15.9486,15.9797,611800.0
2011-11-01 15:55:00,20.58,20.64,20.58,20.61,702200.0,15.9719,16.0185,15.9719,15.9952,702200.0
2011-11-02 09:30:00,20.89,20.95,20.86,20.93,273000.0,16.2125,16.2591,16.1892,16.2435,273000.0
2011-11-02 09:35:00,20.93,20.96,20.86,20.86,119400.0,16.2435,16.2668,16.1892,16.1892,119400.0
2011-11-02 09:40:00,20.87,20.96,20.86,20.94,77600.0,16.197,16.2668,16.1892,16.2513,77600.0
2011-11-02 09:45:00,20.94,20.95,20.86,20.88,107200.0,16.2513,16.2591,16.1892,16.2047,107200.0
2011-11-02 09:50:00,20.88,20.88,20.78,20.78,153800.0,16.2047,16.2047,16.1271,16.1271,153800.0
2011-11-02 09:55:00,20.78,20.8,20.75,20.8,104800.0,16.1271,16.1426,16.1038,16.1426,104800.0
2011-11-02 10:00:00,20.8,20.82,20.68,20.72,170800.0,16.1426,16.1582,16.0495,16.0806,170800.0
2011-11-02 10:05:00,20.72,20.78,20.69,20.78,210800.0,16.0806,16.1271,16.0573,16.1271,210800.0
2011-11-02 10:10:00,20.78,20.79,20.74,20.75,101000.0,16.1271,16.1349,16.0961,16.1038,101000.0
2011-11-02 10:15:00,20.75,20.75,20.7,20.75,123400.0,16.1038,16.1038,16.065,16.1038,123400.0
2011-11-02 10:20:00,20.75,20.75,20.7,20.71,72800.0,16.1038,16.1038,16.065,16.0728,72800.0
2011-11-02 10:25:00,20.71,20.78,20.71,20.77,82600.0,16.0728,16.1271,16.0728,16.1194,82600.0
2011-11-02 10:30:00,20.77,20.78,20.75,20.76,81400.0,16.1194,16.1271,16.1038,16.1116,81400.0
2011-11-02 10:35:00,20.76,20.76,20.71,20.75,82800.0,16.1116,16.1116,16.0728,16.1038,82800.0
2011-11-02 10:40:00,20.75,20.84,20.75,20.84,42000.0,16.1038,16.1737,16.1038,16.1737,42000.0
2011-11-02 10:45:00,20.84,20.88,20.83,20.88,72600.0,16.1737,16.2047,16.1659,16.2047,72600.0
2011-11-02 10:50:00,20.88,20.92,20.86,20.89,112600.0,16.2047,16.2358,16.1892,16.2125,112600.0
2011-11-02 10:55:00,20.89,20.9,20.82,20.83,114200.0,16.2125,16.2202,16.1582,16.1659,114200.0
2011-11-02 11:00:00,20.83,20.86,20.78,20.78,151200.0,16.1659,16.1892,16.1271,16.1271,151200.0
2011-11-02 11:05:00,20.78,20.85,20.78,20.81,146400.0,16.1271,16.1814,16.1271,16.1504,146400.0
2011-11-02 11:10:00,20.81,20.85,20.8,20.8,118800.0,16.1504,16.1814,16.1426,16.1426,118800.0
2011-11-02 11:15:00,20.8,20.86,20.77,20.85,108200.0,16.1426,16.1892,16.1194,16.1814,108200.0
2011-11-02 11:20:00,20.85,20.86,20.81,20.81,86000.0,16.1814,16.1892,16.1504,16.1504,86000.0
2011-11-02 11:25:00,20.81,20.82,20.77,20.78,174800.0,16.1504,16.1582,16.1194,16.1271,174800.0
2011-11-02 11:30:00,20.78,20.78,20.74,20.74,85600.0,16.1271,16.1271,16.0961,16.0961,85600.0
2011-11-02 11:35:00,20.74,20.75,20.72,20.72,81400.0,16.0961,16.1038,16.0806,16.0806,81400.0
2011-11-02 11:40:00,20.73,20.75,20.72,20.73,65800.0,16.0883,16.1038,16.0806,16.0883,65800.0
2011-11-02 11:45:00,20.72,20.76,20.71,20.74,77400.0,16.0806,16.1116,16.0728,16.0961,77400.0
2011-11-02 11:50:00,20.74,20.75,20.7,20.7,85800.0,16.0961,16.1038,16.065,16.065,85800.0
2011-11-02 11:55:00,20.7,20.75,20.7,20.71,185200.0,16.065,16.1038,16.065,16.0728,185200.0
2011-11-02 12:00:00,20.71,20.71,20.68,20.7,82400.0,16.0728,16.0728,16.0495,16.065,82400.0
2011-11-02 12:05:00,20.7,20.71,20.67,20.68,48000.0,16.065,16.0728,16.0417,16.0495,48000.0
2011-11-02 12:10:00,20.68,20.72,20.68,20.7,54600.0,16.0495,16.0806,16.0495,16.065,54600.0
2011-11-02 12:15:00,20.7,20.7,20.65,20.66,73600.0,16.065,16.065,16.0262,16.034,73600.0
2011-11-02 12:20:00,20.66,20.66,20.63,20.64,85000.0,16.034,16.034,16.0107,16.0185,85000.0
2011-11-02 12:25:00,20.65,20.67,20.63,20.64,98200.0,16.0262,16.0417,16.0107,16.0185,98200.0
2011-11-02 12:30:00,20.66,20.68,20.62,20.63,133400.0,16.034,16.0495,16.0029,16.0107,133400.0
2011-11-02 12:35:00,20.65,20.75,20.59,20.72,262000.0,16.0262,16.1038,15.9797,16.0806,262000.0
2011-11-02 12:40:00,20.72,20.78,20.7,20.71,134000.0,16.0806,16.1271,16.065,16.0728,134000.0
2011-11-02 12:45:00,20.7,20.71,20.67,20.68,102400.0,16.065,16.0728,16.0417,16.0495,102400.0
2011-11-02 12:50:00,20.68,20.72,20.66,20.67,233600.0,16.0495,16.0806,16.034,16.0417,233600.0
2011-11-02 12:55:00,20.67,20.71,20.66,20.66,130000.0,16.0417,16.0728,16.034,16.034,130000.0
2011-11-02 13:00:00,20.66,20.67,20.58,20.61,165800.0,16.034,16.0417,15.9719,15.9952,165800.0
2011-11-02 13:05:00,20.61,20.61,20.57,20.57,82400.0,15.9952,15.9952,15.9641,15.9641,82400.0
2011-11-02 13:10:00,20.58,20.6,20.57,20.58,65200.0,15.9719,15.9874,15.9641,15.9719,65200.0
2011-11-02 13:15:00,20.58,20.58,20.55,20.56,75400.0,15.9719,15.9719,15.9486,15.9564,75400.0
2011-11-02 13:20:00,20.56,20.56,20.5,20.5,162000.0,15.9564,15.9564,15.9098,15.9098,162000.0
2011-11-02 13:25:00,20.5,20.52,20.47,20.49,197200.0,15.9098,15.9253,15.8865,15.902,197200.0
2011-11-02 13:30:00,20.49,20.53,20.48,20.5,87200.0,15.902,15.9331,15.8943,15.9098,87200.0
2011-11-02 13:35:00,20.52,20.52,20.5,20.51,63200.0,15.9253,15.9253,15.9098,15.9176,63200.0
2011-11-02 13:40:00,20.51,20.55,20.5,20.54,72600.0,15.9176,15.9486,15.9098,15.9409,72600.0
2011-11-02 13:45:00,20.55,20.58,20.55,20.56,70400.0,15.9486,15.9719,15.9486,15.9564,70400.0
2011-11-02 13:50:00,20.56,20.57,20.52,20.53,109800.0,15.9564,15.9641,15.9253,15.9331,109800.0
2011-11-02 13:55:00,20.54,20.56,20.53,20.53,122400.0,15.9409,15.9564,15.9331,15.9331,122400.0
2011-11-02 14:00:00,20.53,20.53,20.48,20.53,113000.0,15.9331,15.9331,15.8943,15.9331,113000.0
2011-11-02 14:05:00,20.53,20.57,20.5,20.52,162600.0,15.9331,15.9641,15.9098,15.9253,162600.0
2011-11-02 14:10:00,20.52,20.53,20.48,20.49,116400.0,15.9253,15.9331,15.8943,15.902,116400.0
2011-11-02 14:15:00,20.48,20.54,20.48,20.5,75200.0,15.8943,15.9409,15.8943,15.9098,75200.0
2011-11-02 14:20:00,20.5,20.56,20.5,20.5,120600.0,15.9098,15.9564,15.9098,15.9098,120600.0
2011-11-02 14:25:00,20.5,20.54,20.5,20.53,113000.0,15.9098,15.9409,15.9098,15.9331,113000.0
2011-11-02 14:30:00,20.53,20.58,20.5,20.58,117600.0,15.9331,15.9719,15.9098,15.9719,117600.0
2011-11-02 14:35:00,20.58,20.61,20.58,20.58,146400.0,15.9719,15.9952,15.9719,15.9719,146400.0
2011-11-02 14:40:00,20.59,20.59,20.53,20.57,158400.0,15.9797,15.9797,15.9331,15.9641,158400.0
2011-11-02 14:45:00,20.57,20.6,20.56,20.58,125600.0,15.9641,15.9874,15.9564,15.9719,125600.0
2011-11-02 14:50:00,20.58,20.63,20.58,20.59,120200.0,15.9719,16.0107,15.9719,15.9797,120200.0
2011-11-02 14:55:00,20.59,20.64,20.59,20.61,95000.0,15.9797,16.0185,15.9797,15.9952,95000.0
2011-11-02 15:00:00,20.61,20.61,20.56,20.58,163800.0,15.9952,15.9952,15.9564,15.9719,163800.0
2011-11-02 15:05:00,20.58,20.63,20.58,20.6,311800.0,15.9719,16.0107,15.9719,15.9874,311800.0
2011-11-02 15:10:00,20.6,20.62,20.56,20.57,257000.0,15.9874,16.0029,15.9564,15.9641,257000.0
2011-11-02 15:15:00,20.57,20.61,20.56,20.61,167000.0,15.9641,15.9952,15.9564,15.9952,167000.0
2011-11-02 15:20:00,20.61,20.67,20.6,20.67,577600.0,15.9952,16.0417,15.9874,16.0417,577600.0
2011-11-02 15:25:00,20.67,20.69,20.65,20.67,294200.0,16.0417,16.0573,16.0262,16.0417,294200.0
2011-11-02 15:30:00,20.67,20.68,20.61,20.61,473400.0,16.0417,16.0495,15.9952,15.9952,473400.0
2011-11-02 15:35:00,20.61,20.63,20.58,20.59,388800.0,15.9952,16.0107,15.9719,15.9797,388800.0
2011-11-02 15:40:00,20.6,20.63,20.58,20.58,511800.0,15.9874,16.0107,15.9719,15.9719,511800.0
2011-11-02 15:45:00,20.58,20.6,20.54,20.54,364400.0,15.9719,15.9874,15.9409,15.9409,364400.0
2011-11-02 15:50:00,20.54,20.61,20.54,20.6,441400.0,15.9409,15.9952,15.9409,15.9874,441400.0
2011-11-02 15:55:00,20.6,20.62,20.59,20.6,871000.0,15.9874,16.0029,15.9797,15.9874,871000.0
2011-11-03 09:30:00,20.76,20.77,20.53,20.61,318400.0,16.1116,16.1194,15.9331,15.9952,318400.0
2011-11-03 09:35:00,20.6,20.61,20.52,20.59,137600.0,15.9874,15.9952,15.9253,15.9797,137600.0
2011-11-03 09:40:00,20.6,20.61,20.5,20.5,165400.0,15.9874,15.9952,15.9098,15.9098,165400.0
2011-11-03 09:45:00,20.51,20.58,20.46,20.54,189200.0,15.9176,15.9719,15.8788,15.9409,189200.0
2011-11-03 09:50:00,20.53,20.55,20.42,20.44,246200.0,15.9331,15.9486,15.8477,15.8632,246200.0
2011-11-03 09:55:00,20.44,20.48,20.43,20.47,150800.0,15.8632,15.8943,15.8555,15.8865,150800.0
2011-11-03 10:00:00,20.46,20.49,20.38,20.39,170600.0,15.8788,15.902,15.8167,15.8244,170600.0
2011-11-03 10:05:00,20.39,20.46,20.37,20.43,214400.0,15.8244,15.8788,15.8089,15.8555,214400.0
2011-11-03 10:10:00,20.43,20.52,20.39,20.49,381600.0,15.8555,15.9253,15.8244,15.902,381600.0
2011-11-03 10:15:00,20.5,20.54,20.46,20.51,153800.0,15.9098,15.9409,15.8788,15.9176,153800.0
2011-11-03 10:20:00,20.5,20.53,20.47,20.5,116600.0,15.9098,15.9331,15.8865,15.9098,116600.0
2011-11-03 10:25:00,20.51,20.54,20.48,20.49,105000.0,15.9176,15.9409,15.8943,15.902,105000.0
2011-11-03 10:30:00,20.49,20.51,20.44,20.44,318200.0,15.902,15.9176,15.8632,15.8632,318200.0
2011-11-03 10:35:00,20.44,20.46,20.43,20.43,166600.0,15.8632,15.8788,15.8555,15.8555,166600.0
2011-11-03 10:40:00,20.43,20.51,20.42,20.5,721200.0,15.8555,15.9176,15.8477,15.9098,721200.0
2011-11-03 10:45:00,20.49,20.5,20.43,20.49,239600.0,15.902,15.9098,15.8555,15.902,239600.0
2011-11-03 10:50:00,20.5,20.52,20.46,20.48,163600.0,15.9098,15.9253,15.8788,15.8943,163600.0
2011-11-03 10:55:00,20.48,20.52,20.47,20.47,199000.0,15.8943,15.9253,15.8865,15.8865,199000.0
2011-11-03 11:00:00,20.47,20.52,20.45,20.45,118400.0,15.8865,15.9253,15.871,15.871,118400.0
2011-11-03 11:05:00,20.45,20.51,20.43,20.46,114600.0,15.871,15.9176,15.8555,15.8788,114600.0
2011-11-03 11:10:00,20.45,20.5,20.45,20.46,224400.0,15.871,15.9098,15.871,15.8788,224400.0
2011-11-03 11:15:00,20.46,20.53,20.46,20.53,136400.0,15.8788,15.9331,15.8788,15.9331,136400.0
2011-11-03 11:20:00,20.53,20.6,20.53,20.53,249000.0,15.9331,15.9874,15.9331,15.9331,249000.0
2011-11-03 11:25:00,20.53,20.6,20.51,20.6,216000.0,15.9331,15.9874,15.9176,15.9874,216000.0
2011-11-03 11:30:00,20.6,20.63,20.56,20.61,217000.0,15.9874,16.0107,15.9564,15.9952,217000.0
2011-11-03 11:35:00,20.61,20.64,20.59,20.61,93200.0,15.9952,16.0185,15.9797,15.9952,93200.0
2011-11-03 11:40:00,20.6,20.63,20.58,20.59,131400.0,15.9874,16.0107,15.9719,15.9797,131400.0
2011-11-03 11:45:00,20.59,20.61,20.55,20.57,156000.0,15.9797,15.9952,15.9486,15.9641,156000.0
2011-11-03 11:50:00,20.56,20.59,20.53,20.54,161200.0,15.9564,15.9797,15.9331,15.9409,161200.0
2011-11-03 11:55:00,20.54,20.54,20.45,20.45,179000.0,15.9409,15.9409,15.871,15.871,179000.0
2011-11-03 12:00:00,20.45,20.47,20.39,20.4,426200.0,15.871,15.8865,15.8244,15.8322,426200.0
2011-11-03 12:05:00,20.4,20.41,20.36,20.4,230400.0,15.8322,15.84,15.8012,15.8322,230400.0
2011-11-03 12:10:00,20.4,20.41,20.35,20.4,127600.0,15.8322,15.84,15.7934,15.8322,127600.0
2011-11-03 12:15:00,20.4,20.41,20.37,20.39,139800.0,15.8322,15.84,15.8089,15.8244,139800.0
2011-11-03 12:20:00,20.39,20.41,20.38,20.4,111800.0,15.8244,15.84,15.8167,15.8322,111800.0
2011-11-03 12:25:00,20.4,20.41,20.34,20.4,313200.0,15.8322,15.84,15.7856,15.8322,313200.0
2011-11-03 12:30:00,20.4,20.45,20.39,20.45,276000.0,15.8322,15.871,15.8244,15.871,276000.0
2011-11-03 12:35:00,20.44,20.45,20.3,20.32,284000.0,15.8632,15.871,15.7546,15.7701,284000.0
2011-11-03 12:40:00,20.31,20.36,20.28,20.34,247400.0,15.7624,15.8012,15.7391,15.7856,247400.0
2011-11-03 12:45:00,20.33,20.41,20.33,20.4,196800.0,15.7779,15.84,15.7779,15.8322,196800.0
2011-11-03 12:50:00,20.41,20.46,20.4,20.46,123400.0,15.84,15.8788,15.8322,15.8788,123400.0
2011-11-03 12:55:00,20.46,20.5,20.46,20.5,180800.0,15.8788,15.9098,15.8788,15.9098,180800.0
2011-11-03 13:00:00,20.5,20.54,20.5,20.52,185000.0,15.9098,15.9409,15.9098,15.9253,185000.0
2011-11-03 13:05:00,20.52,20.58,20.52,20.57,132200.0,15.9253,15.9719,15.9253,15.9641,132200.0
2011-11-03 13:10:00,20.58,20.6,20.56,20.57,209200.0,15.9719,15.9874,15.9564,15.9641,209200.0
2011-11-03 13:15:00,20.57,20.58,20.54,20.56,212000.0,15.9641,15.9719,15.9409,15.9564,212000.0
2011-11-03 13:20:00,20.56,20.58,20.54,20.58,65800.0,15.9564,15.9719,15.9409,15.9719,65800.0
2011-11-03 13:25:00,20.58,20.59,20.54,20.57,97200.0,15.9719,15.9797,15.9409,15.9641,97200.0
2011-11-03 13:30:00,20.58,20.61,20.57,20.61,122000.0,15.9719,15.9952,15.9641,15.9952,122000.0
2011-11-03 13:35:00,20.61,20.65,20.61,20.64,313400.0,15.9952,16.0262,15.9952,16.0185,313400.0
2011-11-03 13:40:00,20.64,20.68,20.64,20.65,203400.0,16.0185,16.0495,16.0185,16.0262,203400.0
2011-11-03 13:45:00,20.65,20.7,20.64,20.68,182400.0,16.0262,16.065,16.0185,16.0495,182400.0
2011-11-03 13:50:00,20.69,20.75,20.67,20.71,309800.0,16.0573,16.1038,16.0417,16.0728,309800.0
2011-11-03 13:55:00,20.71,20.75,20.68,20.7,180400.0,16.0728,16.1038,16.0495,16.065,180400.0
2011-11-03 14:00:00,20.7,20.71,20.68,20.7,194400.0,16.065,16.0728,16.0495,16.065,194400.0
2011-11-03 14:05:00,20.7,20.73,20.68,20.71,183200.0,16.065,16.0883,16.0495,16.0728,183200.0
2011-11-03 14:10:00,20.71,20.71,20.66,20.69,260400.0,16.0728,16.0728,16.034,16.0573,260400.0
2011-11-03 14:15:00,20.68,20.74,20.68,20.68,205200.0,16.0495,16.0961,16.0495,16.0495,205200.0
2011-11-03 14:20:00,20.68,20.71,20.67,20.7,81600.0,16.0495,16.0728,16.0417,16.065,81600.0
2011-11-03 14:25:00,20.71,20.71,20.68,20.7,67600.0,16.0728,16.0728,16.0495,16.065,67600.0
2011-11-03 14:30:00,20.7,20.72,20.68,20.68,103000.0,16.065,16.0806,16.0495,16.0495,103000.0
2011-11-03 14:35:00,20.69,20.71,20.66,20.71,128400.0,16.0573,16.0728,16.034,16.0728,128400.0
2011-11-03 14:40:00,20.71,20.71,20.69,20.7,106200.0,16.0728,16.0728,16.0573,16.065,106200.0
2011-11-03 14:45:00,20.69,20.72,20.69,20.7,185400.0,16.0573,16.0806,16.0573,16.065,185400.0
2011-11-03 14:50:00,20.7,20.72,20.7,20.71,139000.0,16.065,16.0806,16.065,16.0728,139000.0
2011-11-03 14:55:00,20.71,20.75,20.7,20.73,138800.0,16.0728,16.1038,16.065,16.0883,138800.0
2011-11-03 15:00:00,20.73,20.78,20.71,20.77,243800.0,16.0883,16.1271,16.0728,16.1194,243800.0
2011-11-03 15:05:00,20.78,20.86,20.78,20.86,401200.0,16.1271,16.1892,16.1271,16.1892,401200.0
2011-11-03 15:10:00,20.86,20.91,20.81,20.84,404400.0,16.1892,16.228,16.1504,16.1737,404400.0
2011-11-03 15:15:00,20.84,20.86,20.82,20.83,197000.0,16.1737,16.1892,16.1582,16.1659,197000.0
2011-11-03 15:20:00,20.84,20.85,20.8,20.83,173800.0,16.1737,16.1814,16.1426,16.1659,173800.0
2011-11-03 15:25:00,20.83,20.86,20.82,20.85,191000.0,16.1659,16.1892,16.1582,16.1814,191000.0
2011-11-03 15:30:00,20.85,20.89,20.84,20.86,456000.0,16.1814,16.2125,16.1737,16.1892,456000.0
2011-11-03 15:35:00,20.86,20.86,20.85,20.85,260800.0,16.1892,16.1892,16.1814,16.1814,260800.0
2011-11-03 15:40:00,20.85,20.86,20.82,20.85,491000.0,16.1814,16.1892,16.1582,16.1814,491000.0
2011-11-03 15:45:00,20.85,20.88,20.83,20.85,475200.0,16.1814,16.2047,16.1659,16.1814,475200.0
2011-11-03 15:50:00,20.86,20.89,20.85,20.88,630000.0,16.1892,16.2125,16.1814,16.2047,630000.0
2011-11-03 15:55:00,20.88,20.9,20.7,20.7,2267200.0,16.2047,16.2202,16.065,16.065,2267200.0
2011-11-04 09:30:00,21.43,21.75,21.32,21.67,2152600.0,16.6316,16.8799,16.5462,16.8178,2152600.0
2011-11-04 09:35:00,21.68,21.98,21.66,21.98,1410000.0,16.8256,17.0584,16.8101,17.0584,1410000.0
2011-11-04 09:40:00,21.98,22.09,21.93,22.05,1753600.0,17.0584,17.1438,17.0196,17.1127,1753600.0
2011-11-04 09:45:00,22.05,22.11,21.91,21.99,1141000.0,17.1127,17.1593,17.0041,17.0662,1141000.0
2011-11-04 09:50:00,22.0,22.0,21.84,21.88,886400.0,17.0739,17.0739,16.9498,16.9808,886400.0
2011-11-04 09:55:00,21.88,21.99,21.84,21.92,468800.0,16.9808,17.0662,16.9498,17.0119,468800.0
2011-11-04 10:00:00,21.92,21.99,21.72,21.79,955200.0,17.0119,17.0662,16.8566,16.911,955200.0
2011-11-04 10:05:00,21.8,21.92,21.78,21.87,502600.0,16.9187,17.0119,16.9032,16.9731,502600.0
2011-11-04 10:10:00,21.87,21.98,21.85,21.94,441800.0,16.9731,17.0584,16.9575,17.0274,441800.0
2011-11-04 10:15:00,21.94,22.07,21.84,22.03,668800.0,17.0274,17.1283,16.9498,17.0972,668800.0
2011-11-04 10:20:00,22.03,22.08,21.89,21.97,594200.0,17.0972,17.136,16.9886,17.0507,594200.0
2011-11-04 10:25:00,21.97,22.08,21.97,22.04,359600.0,17.0507,17.136,17.0507,17.105,359600.0
2011-11-04 10:30:00,22.03,22.05,21.97,22.0,268600.0,17.0972,17.1127,17.0507,17.0739,268600.0
2011-11-04 10:35:00,22.0,22.07,21.98,22.05,350800.0,17.0739,17.1283,17.0584,17.1127,350800.0
2011-11-04 10:40:00,22.05,22.15,22.03,22.14,490600.0,17.1127,17.1904,17.0972,17.1826,490600.0
2011-11-04 10:45:00,22.15,22.18,22.06,22.1,379800.0,17.1904,17.2136,17.1205,17.1516,379800.0
2011-11-04 10:50:00,22.1,22.1,21.93,22.05,455600.0,17.1516,17.1516,17.0196,17.1127,455600.0
2011-11-04 10:55:00,22.05,22.14,22.05,22.08,314200.0,17.1127,17.1826,17.1127,17.136,314200.0
2011-11-04 11:00:00,22.08,22.19,22.08,22.14,431600.0,17.136,17.2214,17.136,17.1826,431600.0
2011-11-04 11:05:00,22.14,22.2,22.11,22.15,304200.0,17.1826,17.2292,17.1593,17.1904,304200.0
2011-11-04 11:10:00,22.15,22.22,22.13,22.16,243400.0,17.1904,17.2447,17.1748,17.1981,243400.0
2011-11-04 11:15:00,22.17,22.19,22.13,22.16,209000.0,17.2059,17.2214,17.1748,17.1981,209000.0
2011-11-04 11:20:00,22.15,22.16,22.1,22.1,236800.0,17.1904,17.1981,17.1516,17.1516,236800.0
2011-11-04 11:25:00,22.1,22.21,22.09,22.21,218000.0,17.1516,17.2369,17.1438,17.2369,218000.0
2011-11-04 11:30:00,22.2,22.23,22.2,22.2,197200.0,17.2292,17.2524,17.2292,17.2292,197200.0
2011-11-04 11:35:00,22.2,22.24,22.18,22.22,353400.0,17.2292,17.2602,17.2136,17.2447,353400.0
2011-11-04 11:40:00,22.22,22.22,22.11,22.15,243200.0,17.2447,17.2447,17.1593,17.1904,243200.0
2011-11-04 11:45:00,22.15,22.2,22.1,22.13,206600.0,17.1904,17.2292,17.1516,17.1748,206600.0
2011-11-04 11:50:00,22.14,22.15,22.1,22.15,168600.0,17.1826,17.1904,17.1516,17.1904,168600.0
2011-11-04 11:55:00,22.15,22.19,22.14,22.19,345800.0,17.1904,17.2214,17.1826,17.2214,345800.0
2011-11-04 12:00:00,22.19,22.23,22.16,22.2,214400.0,17.2214,17.2524,17.1981,17.2292,214400.0
2011-11-04 12:05:00,22.2,22.25,22.19,22.21,244200.0,17.2292,17.268,17.2214,17.2369,244200.0
2011-11-04 12:10:00,22.21,22.25,22.2,22.24,161800.0,17.2369,17.268,17.2292,17.2602,161800.0
2011-11-04 12:15:00,22.24,22.35,22.22,22.29,709800.0,17.2602,17.3456,17.2447,17.299,709800.0
2011-11-04 12:20:00,22.29,22.3,22.25,22.3,167800.0,17.299,17.3068,17.268,17.3068,167800.0
2011-11-04 12:25:00,22.3,22.33,22.24,22.25,329600.0,17.3068,17.3301,17.2602,17.268,329600.0
2011-11-04 12:30:00,22.25,22.25,22.16,22.2,534000.0,17.268,17.268,17.1981,17.2292,534000.0
2011-11-04 12:35:00,22.2,22.21,22.12,22.13,325400.0,17.2292,17.2369,17.1671,17.1748,325400.0
2011-11-04 12:40:00,22.13,22.15,22.07,22.1,366000.0,17.1748,17.1904,17.1283,17.1516,366000.0
2011-11-04 12:45:00,22.1,22.13,22.09,22.1,349800.0,17.1516,17.1748,17.1438,17.1516,349800.0
2011-11-04 12:50:00,22.1,22.17,22.07,22.15,249400.0,17.1516,17.2059,17.1283,17.1904,249400.0
2011-11-04 12:55:00,22.15,22.16,22.1,22.14,276400.0,17.1904,17.1981,17.1516,17.1826,276400.0
2011-11-04 13:00:00,22.14,22.15,22.11,22.14,153600.0,17.1826,17.1904,17.1593,17.1826,153600.0
2011-11-04 13:05:00,22.14,22.15,22.11,22.13,178400.0,17.1826,17.1904,17.1593,17.1748,178400.0
2011-11-04 13:10:00,22.13,22.18,22.13,22.15,235200.0,17.1748,17.2136,17.1748,17.1904,235200.0
2011-11-04 13:15:00,22.15,22.18,22.14,22.14,208200.0,17.1904,17.2136,17.1826,17.1826,208200.0
2011-11-04 13:20:00,22.14,22.16,22.1,22.11,227000.0,17.1826,17.1981,17.1516,17.1593,227000.0
2011-11-04 13:25:00,22.11,22.12,22.09,22.11,363000.0,17.1593,17.1671,17.1438,17.1593,363000.0
2011-11-04 13:30:00,22.11,22.16,22.11,22.11,157200.0,17.1593,17.1981,17.1593,17.1593,157200.0
2011-11-04 13:35:00,22.11,22.15,22.11,22.14,241400.0,17.1593,17.1904,17.1593,17.1826,241400.0
2011-11-04 13:40:00,22.15,22.15,22.1,22.14,204600.0,17.1904,17.1904,17.1516,17.1826,204600.0
2011-11-04 13:45:00,22.13,22.22,22.11,22.18,403200.0,17.1748,17.2447,17.1593,17.2136,403200.0
2011-11-04 13:50:00,22.18,22.18,22.11,22.14,266800.0,17.2136,17.2136,17.1593,17.1826,266800.0
2011-11-04 13:55:00,22.14,22.14,22.1,22.11,219600.0,17.1826,17.1826,17.1516,17.1593,219600.0
2011-11-04 14:00:00,22.11,22.11,22.0,22.0,284000.0,17.1593,17.1593,17.0739,17.0739,284000.0
2011-11-04 14:05:00,22.0,22.02,21.99,22.0,492600.0,17.0739,17.0895,17.0662,17.0739,492600.0
2011-11-04 14:10:00,22.0,22.0,21.97,22.0,129600.0,17.0739,17.0739,17.0507,17.0739,129600.0
2011-11-04 14:15:00,22.0,22.02,21.98,22.02,217800.0,17.0739,17.0895,17.0584,17.0895,217800.0
2011-11-04 14:20:00,22.02,22.05,22.0,22.0,228200.0,17.0895,17.1127,17.0739,17.0739,228200.0
2011-11-04 14:25:00,22.0,22.05,22.0,22.02,126400.0,17.0739,17.1127,17.0739,17.0895,126400.0
2011-11-04 14:30:00,22.02,22.04,22.0,22.0,209400.0,17.0895,17.105,17.0739,17.0739,209400.0
2011-11-04 14:35:00,22.0,22.01,21.97,21.98,228000.0,17.0739,17.0817,17.0507,17.0584,228000.0
2011-11-04 14:40:00,21.99,22.03,21.98,22.02,220200.0,17.0662,17.0972,17.0584,17.0895,220200.0
2011-11-04 14:45:00,22.02,22.1,22.02,22.08,285600.0,17.0895,17.1516,17.0895,17.136,285600.0
2011-11-04 14:50:00,22.07,22.08,22.03,22.04,170000.0,17.1283,17.136,17.0972,17.105,170000.0
2011-11-04 14:55:00,22.04,22.06,21.98,22.0,162400.0,17.105,17.1205,17.0584,17.0739,162400.0
2011-11-04 15:00:00,22.0,22.0,21.97,21.98,229200.0,17.0739,17.0739,17.0507,17.0584,229200.0
2011-11-04 15:05:00,21.98,22.0,21.93,21.93,495000.0,17.0584,17.0739,17.0196,17.0196,495000.0
2011-11-04 15:10:00,21.93,22.0,21.93,22.0,281200.0,17.0196,17.0739,17.0196,17.0739,281200.0
2011-11-04 15:15:00,22.0,22.05,22.0,22.05,221000.0,17.0739,17.1127,17.0739,17.1127,221000.0
2011-11-04 15:20:00,22.05,22.05,21.99,22.0,225200.0,17.1127,17.1127,17.0662,17.0739,225200.0
2011-11-04 15:25:00,22.0,22.01,21.99,22.0,261000.0,17.0739,17.0817,17.0662,17.0739,261000.0
2011-11-04 15:30:00,22.0,22.05,22.0,22.04,550400.0,17.0739,17.1127,17.0739,17.105,550400.0
2011-11-04 15:35:00,22.04,22.06,22.03,22.06,495800.0,17.105,17.1205,17.0972,17.1205,495800.0
2011-11-04 15:40:00,22.06,22.16,22.05,22.15,537000.0,17.1205,17.1981,17.1127,17.1904,537000.0
2011-11-04 15:45:00,22.15,22.21,22.14,22.16,613000.0,17.1904,17.2369,17.1826,17.1981,613000.0
2011-11-04 15:50:00,22.15,22.15,22.08,22.1,772200.0,17.1904,17.1904,17.136,17.1516,772200.0
2011-11-04 15:55:00,22.1,22.12,22.09,22.1,1398400.0,17.1516,17.1671,17.1438,17.1516,1398400.0
2011-11-07 09:30:00,21.98,22.03,21.88,21.97,819400.0,17.0584,17.0972,16.9808,17.0507,819400.0
2011-11-07 09:35:00,21.98,22.13,21.98,22.13,564200.0,17.0584,17.1748,17.0584,17.1748,564200.0
2011-11-07 09:40:00,22.13,22.18,22.06,22.16,684600.0,17.1748,17.2136,17.1205,17.1981,684600.0
2011-11-07 09:45:00,22.16,22.24,22.16,22.18,502000.0,17.1981,17.2602,17.1981,17.2136,502000.0
2011-11-07 09:50:00,22.17,22.25,22.16,22.23,275600.0,17.2059,17.268,17.1981,17.2524,275600.0
2011-11-07 09:55:00,22.22,22.23,22.18,22.21,305200.0,17.2447,17.2524,17.2136,17.2369,305200.0
2011-11-07 10:00:00,22.22,22.25,22.15,22.25,358600.0,17.2447,17.268,17.1904,17.268,358600.0
2011-11-07 10:05:00,22.24,22.31,22.22,22.3,279200.0,17.2602,17.3145,17.2447,17.3068,279200.0
2011-11-07 10:10:00,22.3,22.35,22.28,22.34,344200.0,17.3068,17.3456,17.2912,17.3378,344200.0
2011-11-07 10:15:00,22.34,22.35,22.2,22.23,404600.0,17.3378,17.3456,17.2292,17.2524,404600.0
2011-11-07 10:20:00,22.23,22.25,22.18,22.21,219000.0,17.2524,17.268,17.2136,17.2369,219000.0
2011-11-07 10:25:00,22.21,22.27,22.17,22.22,250600.0,17.2369,17.2835,17.2059,17.2447,250600.0
2011-11-07 10:30:00,22.22,22.22,22.15,22.16,208000.0,17.2447,17.2447,17.1904,17.1981,208000.0
2011-11-07 10:35:00,22.16,22.17,22.11,22.14,252200.0,17.1981,17.2059,17.1593,17.1826,252200.0
2011-11-07 10:40:00,22.14,22.15,22.08,22.14,202200.0,17.1826,17.1904,17.136,17.1826,202200.0
2011-11-07 10:45:00,22.14,22.17,22.06,22.09,260400.0,17.1826,17.2059,17.1205,17.1438,260400.0
2011-11-07 10:50:00,22.1,22.13,22.07,22.07,118000.0,17.1516,17.1748,17.1283,17.1283,118000.0
2011-11-07 10:55:00,22.06,22.06,22.0,22.05,189800.0,17.1205,17.1205,17.0739,17.1127,189800.0
2011-11-07 11:00:00,22.05,22.1,22.02,22.09,184800.0,17.1127,17.1516,17.0895,17.1438,184800.0
2011-11-07 11:05:00,22.09,22.1,22.0,22.0,226600.0,17.1438,17.1516,17.0739,17.0739,226600.0
2011-11-07 11:10:00,22.0,22.04,22.0,22.03,211200.0,17.0739,17.105,17.0739,17.0972,211200.0
2011-11-07 11:15:00,22.03,22.06,21.98,22.02,332600.0,17.0972,17.1205,17.0584,17.0895,332600.0
2011-11-07 11:20:00,22.02,22.04,21.98,22.0,166400.0,17.0895,17.105,17.0584,17.0739,166400.0
2011-11-07 11:25:00,22.0,22.01,21.95,21.96,112400.0,17.0739,17.0817,17.0351,17.0429,112400.0
2011-11-07 11:30:00,21.96,21.97,21.92,21.97,118800.0,17.0429,17.0507,17.0119,17.0507,118800.0
2011-11-07 11:35:00,21.96,22.05,21.95,22.05,247000.0,17.0429,17.1127,17.0351,17.1127,247000.0
2011-11-07 11:40:00,22.05,22.08,22.0,22.06,157400.0,17.1127,17.136,17.0739,17.1205,157400.0
2011-11-07 11:45:00,22.06,22.13,22.06,22.1,126800.0,17.1205,17.1748,17.1205,17.1516,126800.0
2011-11-07 11:50:00,22.1,22.11,22.03,22.04,102800.0,17.1516,17.1593,17.0972,17.105,102800.0
2011-11-07 11:55:00,22.04,22.04,22.01,22.03,80600.0,17.105,17.105,17.0817,17.0972,80600.0
2011-11-07 12:00:00,22.02,22.05,22.02,22.04,64600.0,17.0895,17.1127,17.0895,17.105,64600.0
2011-11-07 12:05:00,22.04,22.08,22.04,22.05,85000.0,17.105,17.136,17.105,17.1127,85000.0
2011-11-07 12:10:00,22.06,22.07,22.03,22.03,102800.0,17.1205,17.1283,17.0972,17.0972,102800.0
2011-11-07 12:15:00,22.03,22.03,21.93,21.95,91200.0,17.0972,17.0972,17.0196,17.0351,91200.0
2011-11-07 12:20:00,21.95,21.96,21.93,21.95,168000.0,17.0351,17.0429,17.0196,17.0351,168000.0
2011-11-07 12:25:00,21.95,21.97,21.93,21.94,84800.0,17.0351,17.0507,17.0196,17.0274,84800.0
2011-11-07 12:30:00,21.93,21.94,21.9,21.92,125200.0,17.0196,17.0274,16.9963,17.0119,125200.0
2011-11-07 12:35:00,21.92,21.93,21.89,21.91,96000.0,17.0119,17.0196,16.9886,17.0041,96000.0
2011-11-07 12:40:00,21.91,21.92,21.9,21.91,106400.0,17.0041,17.0119,16.9963,17.0041,106400.0
2011-11-07 12:45:00,21.91,21.91,21.88,21.88,86200.0,17.0041,17.0041,16.9808,16.9808,86200.0
2011-11-07 12:50:00,21.88,21.89,21.88,21.88,170400.0,16.9808,16.9886,16.9808,16.9808,170400.0
2011-11-07 12:55:00,21.88,21.9,21.88,21.88,133000.0,16.9808,16.9963,16.9808,16.9808,133000.0
2011-11-07 13:00:00,21.88,21.91,21.88,21.9,102200.0,16.9808,17.0041,16.9808,16.9963,102200.0
2011-11-07 13:05:00,21.91,21.91,21.88,21.88,147400.0,17.0041,17.0041,16.9808,16.9808,147400.0
2011-11-07 13:10:00,21.88,21.92,21.88,21.91,171400.0,16.9808,17.0119,16.9808,17.0041,171400.0
2011-11-07 13:15:00,21.91,21.92,21.88,21.89,130800.0,17.0041,17.0119,16.9808,16.9886,130800.0
2011-11-07 13:20:00,21.89,21.9,21.89,21.89,107000.0,16.9886,16.9963,16.9886,16.9886,107000.0
2011-11-07 13:25:00,21.9,21.95,21.89,21.93,124800.0,16.9963,17.0351,16.9886,17.0196,124800.0
2011-11-07 13:30:00,21.93,21.95,21.91,21.95,89800.0,17.0196,17.0351,17.0041,17.0351,89800.0
2011-11-07 13:35:00,21.95,21.98,21.94,21.98,103000.0,17.0351,17.0584,17.0274,17.0584,103000.0
2011-11-07 13:40:00,21.98,22.03,21.98,22.01,119400.0,17.0584,17.0972,17.0584,17.0817,119400.0
2011-11-07 13:45:00,22.01,22.02,21.98,22.0,135000.0,17.0817,17.0895,17.0584,17.0739,135000.0
2011-11-07 13:50:00,22.0,22.01,21.99,22.01,69200.0,17.0739,17.0817,17.0662,17.0817,69200.0
2011-11-07 13:55:00,22.01,22.08,22.01,22.08,363800.0,17.0817,17.136,17.0817,17.136,363800.0
2011-11-07 14:00:00,22.08,22.1,22.06,22.09,347200.0,17.136,17.1516,17.1205,17.1438,347200.0
2011-11-07 14:05:00,22.09,22.09,22.04,22.06,321200.0,17.1438,17.1438,17.105,17.1205,321200.0
2011-11-07 14:10:00,22.07,22.09,22.06,22.08,217000.0,17.1283,17.1438,17.1205,17.136,217000.0
2011-11-07 14:15:00,22.07,22.08,22.06,22.06,312800.0,17.1283,17.136,17.1205,17.1205,312800.0
2011-11-07 14:20:00,22.06,22.13,22.06,22.1,257800.0,17.1205,17.1748,17.1205,17.1516,257800.0
2011-11-07 14:25:00,22.1,22.13,22.09,22.1,252600.0,17.1516,17.1748,17.1438,17.1516,252600.0
2011-11-07 14:30:00,22.1,22.11,22.06,22.07,262600.0,17.1516,17.1593,17.1205,17.1283,262600.0
2011-11-07 14:35:00,22.07,22.09,22.06,22.09,175600.0,17.1283,17.1438,17.1205,17.1438,175600.0
2011-11-07 14:40:00,22.09,22.09,22.04,22.07,156200.0,17.1438,17.1438,17.105,17.1283,156200.0
2011-11-07 14:45:00,22.06,22.07,22.04,22.06,162000.0,17.1205,17.1283,17.105,17.1205,162000.0
2011-11-07 14:50:00,22.07,22.08,22.05,22.06,374400.0,17.1283,17.136,17.1127,17.1205,374400.0
2011-11-07 14:55:00,22.05,22.08,22.05,22.07,190000.0,17.1127,17.136,17.1127,17.1283,190000.0
2011-11-07 15:00:00,22.07,22.08,22.06,22.06,218200.0,17.1283,17.136,17.1205,17.1205,218200.0
2011-11-07 15:05:00,22.06,22.06,22.02,22.02,267200.0,17.1205,17.1205,17.0895,17.0895,267200.0
2011-11-07 15:10:00,22.02,22.07,22.02,22.06,281200.0,17.0895,17.1283,17.0895,17.1205,281200.0
2011-11-07 15:15:00,22.06,22.08,22.03,22.04,396400.0,17.1205,17.136,17.0972,17.105,396400.0
2011-11-07 15:20:00,22.04,22.06,22.03,22.04,210000.0,17.105,17.1205,17.0972,17.105,210000.0
2011-11-07 15:25:00,22.05,22.05,22.0,22.01,207800.0,17.1127,17.1127,17.0739,17.0817,207800.0
2011-11-07 15:30:00,22.0,22.03,22.0,22.02,390800.0,17.0739,17.0972,17.0739,17.0895,390800.0
2011-11-07 15:35:00,22.01,22.1,22.01,22.08,373200.0,17.0817,17.1516,17.0817,17.136,373200.0
2011-11-07 15:40:00,22.08,22.1,22.07,22.1,485000.0,17.136,17.1516,17.1283,17.1516,485000.0
2011-11-07 15:45:00,22.1,22.11,22.07,22.08,582600.0,17.1516,17.1593,17.1283,17.136,582600.0
2011-11-07 15:50:00,22.08,22.14,22.07,22.1,755800.0,17.136,17.1826,17.1283,17.1516,755800.0
2011-11-07 15:55:00,22.1,22.12,22.1,22.12,634600.0,17.1516,17.1671,17.1516,17.1671,634600.0
2011-11-08 09:30:00,22.21,22.33,22.19,22.25,521200.0,17.2369,17.3301,17.2214,17.268,521200.0
2011-11-08 09:35:00,22.25,22.28,22.08,22.09,390600.0,17.268,17.2912,17.136,17.1438,390600.0
2011-11-08 09:40:00,22.09,22.15,22.07,22.08,242200.0,17.1438,17.1904,17.1283,17.136,242200.0
2011-11-08 09:45:00,22.08,22.11,21.95,21.96,393200.0,17.136,17.1593,17.0351,17.0429,393200.0
2011-11-08 09:50:00,21.96,22.02,21.95,22.01,185200.0,17.0429,17.0895,17.0351,17.0817,185200.0
2011-11-08 09:55:00,22.01,22.15,22.0,22.15,205800.0,17.0817,17.1904,17.0739,17.1904,205800.0
2011-11-08 10:00:00,22.15,22.23,22.1,22.11,341400.0,17.1904,17.2524,17.1516,17.1593,341400.0
2011-11-08 10:05:00,22.11,22.11,22.03,22.04,113600.0,17.1593,17.1593,17.0972,17.105,113600.0
2011-11-08 10:10:00,22.04,22.04,21.95,21.99,136200.0,17.105,17.105,17.0351,17.0662,136200.0
2011-11-08 10:15:00,21.98,21.99,21.93,21.96,156400.0,17.0584,17.0662,17.0196,17.0429,156400.0
2011-11-08 10:20:00,21.96,21.96,21.89,21.9,146200.0,17.0429,17.0429,16.9886,16.9963,146200.0
2011-11-08 10:25:00,21.9,21.91,21.82,21.86,279400.0,16.9963,17.0041,16.9342,16.9653,279400.0
2011-11-08 10:30:00,21.86,21.91,21.84,21.87,298600.0,16.9653,17.0041,16.9498,16.9731,298600.0
2011-11-08 10:35:00,21.86,21.93,21.86,21.9,77800.0,16.9653,17.0196,16.9653,16.9963,77800.0
2011-11-08 10:40:00,21.91,21.95,21.89,21.94,58600.0,17.0041,17.0351,16.9886,17.0274,58600.0
2011-11-08 10:45:00,21.94,21.97,21.93,21.95,84400.0,17.0274,17.0507,17.0196,17.0351,84400.0
2011-11-08 10:50:00,21.95,21.99,21.86,21.9,90000.0,17.0351,17.0662,16.9653,16.9963,90000.0
2011-11-08 10:55:00,21.91,21.93,21.88,21.9,59600.0,17.0041,17.0196,16.9808,16.9963,59600.0
2011-11-08 11:00:00,21.89,21.92,21.87,21.88,72200.0,16.9886,17.0119,16.9731,16.9808,72200.0
2011-11-08 11:05:00,21.89,21.89,21.79,21.82,240800.0,16.9886,16.9886,16.911,16.9342,240800.0
2011-11-08 11:10:00,21.82,21.82,21.78,21.78,85000.0,16.9342,16.9342,16.9032,16.9032,85000.0
2011-11-08 11:15:00,21.78,21.79,21.71,21.73,137000.0,16.9032,16.911,16.8489,16.8644,137000.0
2011-11-08 11:20:00,21.73,21.73,21.66,21.67,169200.0,16.8644,16.8644,16.8101,16.8178,169200.0
2011-11-08 11:25:00,21.67,21.78,21.67,21.75,114600.0,16.8178,16.9032,16.8178,16.8799,114600.0
2011-11-08 11:30:00,21.75,21.78,21.72,21.72,152600.0,16.8799,16.9032,16.8566,16.8566,152600.0
2011-11-08 11:35:00,21.72,21.74,21.68,21.71,115400.0,16.8566,16.8722,16.8256,16.8489,115400.0
2011-11-08 11:40:00,21.71,21.71,21.66,21.7,130200.0,16.8489,16.8489,16.8101,16.8411,130200.0
2011-11-08 11:45:00,21.7,21.74,21.69,21.74,85400.0,16.8411,16.8722,16.8334,16.8722,85400.0
2011-11-08 11:50:00,21.74,21.8,21.74,21.8,66800.0,16.8722,16.9187,16.8722,16.9187,66800.0
2011-11-08 11:55:00,21.79,21.8,21.75,21.78,60200.0,16.911,16.9187,16.8799,16.9032,60200.0
2011-11-08 12:00:00,21.79,21.82,21.75,21.81,86200.0,16.911,16.9342,16.8799,16.9265,86200.0
2011-11-08 12:05:00,21.81,21.87,21.81,21.86,62400.0,16.9265,16.9731,16.9265,16.9653,62400.0
2011-11-08 12:10:00,21.86,21.92,21.86,21.92,185000.0,16.9653,17.0119,16.9653,17.0119,185000.0
2011-11-08 12:15:00,21.92,21.98,21.9,21.96,386800.0,17.0119,17.0584,16.9963,17.0429,386800.0
2011-11-08 12:20:00,21.96,21.97,21.89,21.89,98000.0,17.0429,17.0507,16.9886,16.9886,98000.0
2011-11-08 12:25:00,21.9,21.93,21.89,21.9,40600.0,16.9963,17.0196,16.9886,16.9963,40600.0
2011-11-08 12:30:00,21.91,21.93,21.9,21.91,32800.0,17.0041,17.0196,16.9963,17.0041,32800.0
2011-11-08 12:35:00,21.91,21.92,21.9,21.92,52400.0,17.0041,17.0119,16.9963,17.0119,52400.0
2011-11-08 12:40:00,21.91,21.92,21.89,21.91,46400.0,17.0041,17.0119,16.9886,17.0041,46400.0
2011-11-08 12:45:00,21.91,21.92,21.87,21.88,113200.0,17.0041,17.0119,16.9731,16.9808,113200.0
2011-11-08 12:50:00,21.88,21.89,21.86,21.88,77000.0,16.9808,16.9886,16.9653,16.9808,77000.0
2011-11-08 12:55:00,21.88,21.89,21.87,21.88,37400.0,16.9808,16.9886,16.9731,16.9808,37400.0
2011-11-08 13:00:00,21.88,21.9,21.88,21.9,78800.0,16.9808,16.9963,16.9808,16.9963,78800.0
2011-11-08 13:05:00,21.9,21.91,21.86,21.86,50600.0,16.9963,17.0041,16.9653,16.9653,50600.0
2011-11-08 13:10:00,21.86,21.87,21.84,21.84,57200.0,16.9653,16.9731,16.9498,16.9498,57200.0
2011-11-08 13:15:00,21.85,21.86,21.83,21.85,45600.0,16.9575,16.9653,16.942,16.9575,45600.0
2011-11-08 13:20:00,21.85,21.91,21.84,21.91,48800.0,16.9575,17.0041,16.9498,17.0041,48800.0
2011-11-08 13:25:00,21.92,21.97,21.91,21.95,88000.0,17.0119,17.0507,17.0041,17.0351,88000.0
2011-11-08 13:30:00,21.95,21.96,21.92,21.92,50800.0,17.0351,17.0429,17.0119,17.0119,50800.0
2011-11-08 13:35:00,21.93,21.98,21.93,21.98,84800.0,17.0196,17.0584,17.0196,17.0584,84800.0
2011-11-08 13:40:00,21.98,21.99,21.97,21.97,51400.0,17.0584,17.0662,17.0507,17.0507,51400.0
2011-11-08 13:45:00,21.97,22.08,21.95,22.03,174200.0,17.0507,17.136,17.0351,17.0972,174200.0
2011-11-08 13:50:00,22.03,22.11,22.03,22.09,281000.0,17.0972,17.1593,17.0972,17.1438,281000.0
2011-11-08 13:55:00,22.09,22.13,22.08,22.11,174800.0,17.1438,17.1748,17.136,17.1593,174800.0
2011-11-08 14:00:00,22.1,22.15,22.1,22.15,251800.0,17.1516,17.1904,17.1516,17.1904,251800.0
2011-11-08 14:05:00,22.15,22.16,22.09,22.11,195000.0,17.1904,17.1981,17.1438,17.1593,195000.0
2011-11-08 14:10:00,22.11,22.12,22.09,22.1,111200.0,17.1593,17.1671,17.1438,17.1516,111200.0
2011-11-08 14:15:00,22.1,22.11,22.04,22.04,97200.0,17.1516,17.1593,17.105,17.105,97200.0
2011-11-08 14:20:00,22.04,22.11,22.02,22.1,100000.0,17.105,17.1593,17.0895,17.1516,100000.0
2011-11-08 14:25:00,22.1,22.1,22.06,22.09,236600.0,17.1516,17.1516,17.1205,17.1438,236600.0
2011-11-08 14:30:00,22.1,22.13,22.08,22.08,127000.0,17.1516,17.1748,17.136,17.136,127000.0
2011-11-08 14:35:00,22.08,22.11,22.07,22.08,49400.0,17.136,17.1593,17.1283,17.136,49400.0
2011-11-08 14:40:00,22.08,22.1,22.06,22.07,104600.0,17.136,17.1516,17.1205,17.1283,104600.0
2011-11-08 14:45:00,22.08,22.13,22.08,22.11,120000.0,17.136,17.1748,17.136,17.1593,120000.0
2011-11-08 14:50:00,22.11,22.15,22.11,22.11,156800.0,17.1593,17.1904,17.1593,17.1593,156800.0
2011-11-08 14:55:00,22.11,22.14,22.08,22.11,125800.0,17.1593,17.1826,17.136,17.1593,125800.0
2011-11-08 15:00:00,22.11,22.11,22.06,22.06,134600.0,17.1593,17.1593,17.1205,17.1205,134600.0
2011-11-08 15:05:00,22.06,22.1,22.05,22.09,91000.0,17.1205,17.1516,17.1127,17.1438,91000.0
2011-11-08 15:10:00,22.09,22.11,22.08,22.11,113600.0,17.1438,17.1593,17.136,17.1593,113600.0
2011-11-08 15:15:00,22.11,22.15,22.11,22.13,182800.0,17.1593,17.1904,17.1593,17.1748,182800.0
2011-11-08 15:20:00,22.13,22.15,22.11,22.12,102600.0,17.1748,17.1904,17.1593,17.1671,102600.0
2011-11-08 15:25:00,22.12,22.15,22.11,22.14,96400.0,17.1671,17.1904,17.1593,17.1826,96400.0
2011-11-08 15:30:00,22.14,22.17,22.13,22.17,195400.0,17.1826,17.2059,17.1748,17.2059,195400.0
2011-11-08 15:35:00,22.17,22.17,22.13,22.15,164000.0,17.2059,17.2059,17.1748,17.1904,164000.0
2011-11-08 15:40:00,22.15,22.17,22.11,22.15,169800.0,17.1904,17.2059,17.1593,17.1904,169800.0
2011-11-08 15:45:00,22.14,22.16,22.12,22.16,167200.0,17.1826,17.1981,17.1671,17.1981,167200.0
2011-11-08 15:50:00,22.16,22.2,22.15,22.2,341400.0,17.1981,17.2292,17.1904,17.2292,341400.0
2011-11-08 15:55:00,22.2,22.2,22.15,22.18,495200.0,17.2292,17.2292,17.1904,17.2136,495200.0
2011-11-09 09:30:00,21.7,21.79,21.67,21.78,413800.0,16.8411,16.911,16.8178,16.9032,413800.0
2011-11-09 09:35:00,21.78,21.85,21.75,21.83,219000.0,16.9032,16.9575,16.8799,16.942,219000.0
2011-11-09 09:40:00,21.83,21.85,21.75,21.84,144800.0,16.942,16.9575,16.8799,16.9498,144800.0
2011-11-09 09:45:00,21.84,21.84,21.77,21.81,123400.0,16.9498,16.9498,16.8954,16.9265,123400.0
2011-11-09 09:50:00,21.81,21.84,21.72,21.72,457200.0,16.9265,16.9498,16.8566,16.8566,457200.0
2011-11-09 09:55:00,21.71,21.75,21.67,21.72,243600.0,16.8489,16.8799,16.8178,16.8566,243600.0
2011-11-09 10:00:00,21.72,21.73,21.68,21.68,142800.0,16.8566,16.8644,16.8256,16.8256,142800.0
2011-11-09 10:05:00,21.68,21.7,21.64,21.7,213200.0,16.8256,16.8411,16.7946,16.8411,213200.0
2011-11-09 10:10:00,21.7,21.81,21.7,21.79,208400.0,16.8411,16.9265,16.8411,16.911,208400.0
2011-11-09 10:15:00,21.79,21.84,21.79,21.8,217400.0,16.911,16.9498,16.911,16.9187,217400.0
2011-11-09 10:20:00,21.8,21.81,21.77,21.78,111800.0,16.9187,16.9265,16.8954,16.9032,111800.0
2011-11-09 10:25:00,21.79,21.79,21.65,21.65,233800.0,16.911,16.911,16.8023,16.8023,233800.0
2011-11-09 10:30:00,21.65,21.72,21.63,21.68,217800.0,16.8023,16.8566,16.7868,16.8256,217800.0
2011-11-09 10:35:00,21.68,21.69,21.58,21.61,356600.0,16.8256,16.8334,16.748,16.7713,356600.0
2011-11-09 10:40:00,21.61,21.68,21.61,21.68,203400.0,16.7713,16.8256,16.7713,16.8256,203400.0
2011-11-09 10:45:00,21.68,21.8,21.68,21.75,235000.0,16.8256,16.9187,16.8256,16.8799,235000.0
2011-11-09 10:50:00,21.75,21.8,21.74,21.78,335600.0,16.8799,16.9187,16.8722,16.9032,335600.0
2011-11-09 10:55:00,21.78,21.84,21.78,21.82,232200.0,16.9032,16.9498,16.9032,16.9342,232200.0
2011-11-09 11:00:00,21.82,21.86,21.82,21.84,124800.0,16.9342,16.9653,16.9342,16.9498,124800.0
2011-11-09 11:05:00,21.85,21.88,21.85,21.85,105200.0,16.9575,16.9808,16.9575,16.9575,105200.0
2011-11-09 11:10:00,21.85,21.85,21.77,21.78,91000.0,16.9575,16.9575,16.8954,16.9032,91000.0
2011-11-09 11:15:00,21.78,21.86,21.78,21.86,54600.0,16.9032,16.9653,16.9032,16.9653,54600.0
2011-11-09 11:20:00,21.86,21.87,21.82,21.83,85800.0,16.9653,16.9731,16.9342,16.942,85800.0
2011-11-09 11:25:00,21.83,21.83,21.79,21.82,90600.0,16.942,16.942,16.911,16.9342,90600.0
2011-11-09 11:30:00,21.81,21.9,21.81,21.89,161200.0,16.9265,16.9963,16.9265,16.9886,161200.0
2011-11-09 11:35:00,21.89,21.94,21.89,21.94,137400.0,16.9886,17.0274,16.9886,17.0274,137400.0
2011-11-09 11:40:00,21.94,21.95,21.85,21.86,87200.0,17.0274,17.0351,16.9575,16.9653,87200.0
2011-11-09 11:45:00,21.86,21.91,21.85,21.91,73200.0,16.9653,17.0041,16.9575,17.0041,73200.0
2011-11-09 11:50:00,21.91,21.93,21.91,21.93,42600.0,17.0041,17.0196,17.0041,17.0196,42600.0
2011-11-09 11:55:00,21.94,21.94,21.88,21.88,155200.0,17.0274,17.0274,16.9808,16.9808,155200.0
2011-11-09 12:00:00,21.89,21.9,21.83,21.84,103000.0,16.9886,16.9963,16.942,16.9498,103000.0
2011-11-09 12:05:00,21.84,21.84,21.82,21.83,90200.0,16.9498,16.9498,16.9342,16.942,90200.0
2011-11-09 12:10:00,21.83,21.83,21.82,21.83,108400.0,16.942,16.942,16.9342,16.942,108400.0
2011-11-09 12:15:00,21.83,21.85,21.82,21.85,87200.0,16.942,16.9575,16.9342,16.9575,87200.0
2011-11-09 12:20:00,21.84,21.86,21.83,21.83,72000.0,16.9498,16.9653,16.942,16.942,72000.0
2011-11-09 12:25:00,21.83,21.84,21.8,21.84,133600.0,16.942,16.9498,16.9187,16.9498,133600.0
2011-11-09 12:30:00,21.83,21.84,21.82,21.82,147200.0,16.942,16.9498,16.9342,16.9342,147200.0
2011-11-09 12:35:00,21.82,21.84,21.81,21.81,79000.0,16.9342,16.9498,16.9265,16.9265,79000.0
2011-11-09 12:40:00,21.81,21.81,21.77,21.78,244800.0,16.9265,16.9265,16.8954,16.9032,244800.0
2011-11-09 12:45:00,21.78,21.81,21.77,21.8,52000.0,16.9032,16.9265,16.8954,16.9187,52000.0
2011-11-09 12:50:00,21.8,21.82,21.79,21.81,32200.0,16.9187,16.9342,16.911,16.9265,32200.0
2011-11-09 12:55:00,21.81,21.86,21.81,21.86,127000.0,16.9265,16.9653,16.9265,16.9653,127000.0
2011-11-09 13:00:00,21.85,21.86,21.83,21.84,108600.0,16.9575,16.9653,16.942,16.9498,108600.0
2011-11-09 13:05:00,21.84,21.88,21.84,21.84,81400.0,16.9498,16.9808,16.9498,16.9498,81400.0
2011-11-09 13:10:00,21.84,21.84,21.79,21.79,66000.0,16.9498,16.9498,16.911,16.911,66000.0
2011-11-09 13:15:00,21.79,21.79,21.73,21.74,74600.0,16.911,16.911,16.8644,16.8722,74600.0
2011-11-09 13:20:00,21.74,21.75,21.7,21.71,67200.0,16.8722,16.8799,16.8411,16.8489,67200.0
2011-11-09 13:25:00,21.71,21.76,21.71,21.75,68800.0,16.8489,16.8877,16.8489,16.8799,68800.0
2011-11-09 13:30:00,21.75,21.76,21.73,21.74,66200.0,16.8799,16.8877,16.8644,16.8722,66200.0
2011-11-09 13:35:00,21.75,21.77,21.74,21.75,90600.0,16.8799,16.8954,16.8722,16.8799,90600.0
2011-11-09 13:40:00,21.75,21.75,21.72,21.73,62400.0,16.8799,16.8799,16.8566,16.8644,62400.0
2011-11-09 13:45:00,21.73,21.73,21.68,21.68,70400.0,16.8644,16.8644,16.8256,16.8256,70400.0
2011-11-09 13:50:00,21.68,21.68,21.61,21.61,118000.0,16.8256,16.8256,16.7713,16.7713,118000.0
2011-11-09 13:55:00,21.6,21.61,21.54,21.55,321000.0,16.7635,16.7713,16.7169,16.7247,321000.0
2011-11-09 14:00:00,21.55,21.57,21.5,21.52,226800.0,16.7247,16.7402,16.6859,16.7014,226800.0
2011-11-09 14:05:00,21.52,21.54,21.43,21.48,523400.0,16.7014,16.7169,16.6316,16.6704,523400.0
2011-11-09 14:10:00,21.47,21.51,21.44,21.51,181000.0,16.6626,16.6937,16.6393,16.6937,181000.0
2011-11-09 14:15:00,21.51,21.52,21.49,21.52,183400.0,16.6937,16.7014,16.6781,16.7014,183400.0
2011-11-09 14:20:00,21.52,21.55,21.46,21.47,180600.0,16.7014,16.7247,16.6549,16.6626,180600.0
2011-11-09 14:25:00,21.47,21.48,21.41,21.46,362800.0,16.6626,16.6704,16.6161,16.6549,362800.0
2011-11-09 14:30:00,21.45,21.49,21.42,21.48,238600.0,16.6471,16.6781,16.6238,16.6704,238600.0
2011-11-09 14:35:00,21.48,21.48,21.43,21.45,186600.0,16.6704,16.6704,16.6316,16.6471,186600.0
2011-11-09 14:40:00,21.44,21.51,21.42,21.5,204200.0,16.6393,16.6937,16.6238,16.6859,204200.0
2011-11-09 14:45:00,21.5,21.51,21.47,21.5,160600.0,16.6859,16.6937,16.6626,16.6859,160600.0
2011-11-09 14:50:00,21.5,21.52,21.47,21.52,164400.0,16.6859,16.7014,16.6626,16.7014,164400.0
2011-11-09 14:55:00,21.52,21.52,21.49,21.5,268800.0,16.7014,16.7014,16.6781,16.6859,268800.0
2011-11-09 15:00:00,21.5,21.53,21.49,21.51,241400.0,16.6859,16.7092,16.6781,16.6937,241400.0
2011-11-09 15:05:00,21.51,21.54,21.49,21.5,326800.0,16.6937,16.7169,16.6781,16.6859,326800.0
2011-11-09 15:10:00,21.51,21.53,21.49,21.5,293600.0,16.6937,16.7092,16.6781,16.6859,293600.0
2011-11-09 15:15:00,21.5,21.55,21.49,21.54,170200.0,16.6859,16.7247,16.6781,16.7169,170200.0
2011-11-09 15:20:00,21.54,21.59,21.54,21.57,212200.0,16.7169,16.7557,16.7169,16.7402,212200.0
2011-11-09 15:25:00,21.57,21.58,21.53,21.55,242000.0,16.7402,16.748,16.7092,16.7247,242000.0
2011-11-09 15:30:00,21.55,21.55,21.49,21.5,201200.0,16.7247,16.7247,16.6781,16.6859,201200.0
2011-11-09 15:35:00,21.5,21.51,21.47,21.47,288600.0,16.6859,16.6937,16.6626,16.6626,288600.0
2011-11-09 15:40:00,21.47,21.5,21.47,21.49,470000.0,16.6626,16.6859,16.6626,16.6781,470000.0
2011-11-09 15:45:00,21.48,21.53,21.46,21.48,308000.0,16.6704,16.7092,16.6549,16.6704,308000.0
2011-11-09 15:50:00,21.48,21.5,21.44,21.47,426200.0,16.6704,16.6859,16.6393,16.6626,426200.0
2011-11-09 15:55:00,21.47,21.54,21.46,21.47,687000.0,16.6626,16.7169,16.6549,16.6626,687000.0
2011-11-10 09:30:00,21.6,21.68,21.56,21.61,265600.0,16.7635,16.8256,16.7325,16.7713,265600.0
2011-11-10 09:35:00,21.61,21.65,21.59,21.64,153000.0,16.7713,16.8023,16.7557,16.7946,153000.0
2011-11-10 09:40:00,21.64,21.7,21.58,21.61,174800.0,16.7946,16.8411,16.748,16.7713,174800.0
2011-11-10 09:45:00,21.61,21.66,21.57,21.58,140200.0,16.7713,16.8101,16.7402,16.748,140200.0
2011-11-10 09:50:00,21.58,21.6,21.53,21.54,121600.0,16.748,16.7635,16.7092,16.7169,121600.0
2011-11-10 09:55:00,21.54,21.55,21.44,21.46,230400.0,16.7169,16.7247,16.6393,16.6549,230400.0
2011-11-10 10:00:00,21.46,21.49,21.43,21.49,114800.0,16.6549,16.6781,16.6316,16.6781,114800.0
2011-11-10 10:05:00,21.49,21.52,21.45,21.47,200800.0,16.6781,16.7014,16.6471,16.6626,200800.0
2011-11-10 10:10:00,21.47,21.5,21.45,21.46,325000.0,16.6626,16.6859,16.6471,16.6549,325000.0
2011-11-10 10:15:00,21.46,21.49,21.42,21.44,223200.0,16.6549,16.6781,16.6238,16.6393,223200.0
2011-11-10 10:20:00,21.44,21.45,21.42,21.43,164200.0,16.6393,16.6471,16.6238,16.6316,164200.0
2011-11-10 10:25:00,21.43,21.45,21.41,21.43,159200.0,16.6316,16.6471,16.6161,16.6316,159200.0
2011-11-10 10:30:00,21.43,21.43,21.33,21.33,216200.0,16.6316,16.6316,16.554,16.554,216200.0
2011-11-10 10:35:00,21.33,21.4,21.33,21.4,205000.0,16.554,16.6083,16.554,16.6083,205000.0
2011-11-10 10:40:00,21.4,21.46,21.38,21.4,186800.0,16.6083,16.6549,16.5928,16.6083,186800.0
2011-11-10 10:45:00,21.39,21.4,21.34,21.35,154000.0,16.6005,16.6083,16.5617,16.5695,154000.0
2011-11-10 10:50:00,21.36,21.4,21.35,21.39,58800.0,16.5772,16.6083,16.5695,16.6005,58800.0
2011-11-10 10:55:00,21.4,21.46,21.4,21.45,122400.0,16.6083,16.6549,16.6083,16.6471,122400.0
2011-11-10 11:00:00,21.46,21.52,21.44,21.49,223000.0,16.6549,16.7014,16.6393,16.6781,223000.0
2011-11-10 11:05:00,21.49,21.5,21.46,21.48,117400.0,16.6781,16.6859,16.6549,16.6704,117400.0
2011-11-10 11:10:00,21.48,21.51,21.45,21.47,105800.0,16.6704,16.6937,16.6471,16.6626,105800.0
2011-11-10 11:15:00,21.47,21.49,21.45,21.47,71200.0,16.6626,16.6781,16.6471,16.6626,71200.0
2011-11-10 11:20:00,21.48,21.51,21.47,21.5,290600.0,16.6704,16.6937,16.6626,16.6859,290600.0
2011-11-10 11:25:00,21.5,21.56,21.49,21.55,371200.0,16.6859,16.7325,16.6781,16.7247,371200.0
2011-11-10 11:30:00,21.55,21.56,21.53,21.55,394600.0,16.7247,16.7325,16.7092,16.7247,394600.0
2011-11-10 11:35:00,21.55,21.57,21.5,21.51,132800.0,16.7247,16.7402,16.6859,16.6937,132800.0
2011-11-10 11:40:00,21.51,21.62,21.5,21.62,140800.0,16.6937,16.779,16.6859,16.779,140800.0
2011-11-10 11:45:00,21.62,21.68,21.59,21.66,159200.0,16.779,16.8256,16.7557,16.8101,159200.0
2011-11-10 11:50:00,21.66,21.67,21.61,21.65,129400.0,16.8101,16.8178,16.7713,16.8023,129400.0
2011-11-10 11:55:00,21.65,21.65,21.61,21.61,129200.0,16.8023,16.8023,16.7713,16.7713,129200.0
2011-11-10 12:00:00,21.61,21.62,21.58,21.58,56200.0,16.7713,16.779,16.748,16.748,56200.0
2011-11-10 12:05:00,21.58,21.63,21.58,21.63,70600.0,16.748,16.7868,16.748,16.7868,70600.0
2011-11-10 12:10:00,21.63,21.65,21.6,21.61,95200.0,16.7868,16.8023,16.7635,16.7713,95200.0
2011-11-10 12:15:00,21.61,21.64,21.61,21.64,62600.0,16.7713,16.7946,16.7713,16.7946,62600.0
2011-11-10 12:20:00,21.64,21.65,21.63,21.64,37800.0,16.7946,16.8023,16.7868,16.7946,37800.0
2011-11-10 12:25:00,21.64,21.65,21.61,21.62,73800.0,16.7946,16.8023,16.7713,16.779,73800.0
2011-11-10 12:30:00,21.62,21.63,21.57,21.57,103400.0,16.779,16.7868,16.7402,16.7402,103400.0
2011-11-10 12:35:00,21.57,21.57,21.52,21.53,128400.0,16.7402,16.7402,16.7014,16.7092,128400.0
2011-11-10 12:40:00,21.53,21.57,21.53,21.56,78600.0,16.7092,16.7402,16.7092,16.7325,78600.0
2011-11-10 12:45:00,21.56,21.58,21.55,21.56,76200.0,16.7325,16.748,16.7247,16.7325,76200.0
2011-11-10 12:50:00,21.56,21.61,21.56,21.6,101400.0,16.7325,16.7713,16.7325,16.7635,101400.0
2011-11-10 12:55:00,21.6,21.63,21.6,21.61,77200.0,16.7635,16.7868,16.7635,16.7713,77200.0
2011-11-10 13:00:00,21.61,21.65,21.61,21.65,135600.0,16.7713,16.8023,16.7713,16.8023,135600.0
2011-11-10 13:05:00,21.65,21.67,21.63,21.67,111400.0,16.8023,16.8178,16.7868,16.8178,111400.0
2011-11-10 13:10:00,21.67,21.72,21.67,21.71,315000.0,16.8178,16.8566,16.8178,16.8489,315000.0
2011-11-10 13:15:00,21.72,21.75,21.71,21.74,111600.0,16.8566,16.8799,16.8489,16.8722,111600.0
2011-11-10 13:20:00,21.74,21.77,21.73,21.75,359800.0,16.8722,16.8954,16.8644,16.8799,359800.0
2011-11-10 13:25:00,21.75,21.76,21.74,21.76,135000.0,16.8799,16.8877,16.8722,16.8877,135000.0
2011-11-10 13:30:00,21.76,21.8,21.75,21.79,115200.0,16.8877,16.9187,16.8799,16.911,115200.0
2011-11-10 13:35:00,21.79,21.8,21.76,21.77,114600.0,16.911,16.9187,16.8877,16.8954,114600.0
2011-11-10 13:40:00,21.77,21.81,21.76,21.77,147200.0,16.8954,16.9265,16.8877,16.8954,147200.0
2011-11-10 13:45:00,21.77,21.78,21.75,21.75,76600.0,16.8954,16.9032,16.8799,16.8799,76600.0
2011-11-10 13:50:00,21.75,21.8,21.75,21.77,161200.0,16.8799,16.9187,16.8799,16.8954,161200.0
2011-11-10 13:55:00,21.77,21.8,21.75,21.8,96200.0,16.8954,16.9187,16.8799,16.9187,96200.0
2011-11-10 14:00:00,21.79,21.8,21.73,21.73,136000.0,16.911,16.9187,16.8644,16.8644,136000.0
2011-11-10 14:05:00,21.73,21.73,21.68,21.7,146000.0,16.8644,16.8644,16.8256,16.8411,146000.0
2011-11-10 14:10:00,21.7,21.75,21.7,21.74,119800.0,16.8411,16.8799,16.8411,16.8722,119800.0
2011-11-10 14:15:00,21.74,21.83,21.74,21.82,416400.0,16.8722,16.942,16.8722,16.9342,416400.0
2011-11-10 14:20:00,21.81,21.83,21.75,21.81,222600.0,16.9265,16.942,16.8799,16.9265,222600.0
2011-11-10 14:25:00,21.81,21.82,21.73,21.74,257400.0,16.9265,16.9342,16.8644,16.8722,257400.0
2011-11-10 14:30:00,21.74,21.77,21.72,21.76,141600.0,16.8722,16.8954,16.8566,16.8877,141600.0
2011-11-10 14:35:00,21.76,21.79,21.75,21.77,212200.0,16.8877,16.911,16.8799,16.8954,212200.0
2011-11-10 14:40:00,21.77,21.83,21.75,21.83,152600.0,16.8954,16.942,16.8799,16.942,152600.0
2011-11-10 14:45:00,21.83,21.86,21.81,21.84,180800.0,16.942,16.9653,16.9265,16.9498,180800.0
2011-11-10 14:50:00,21.84,21.84,21.78,21.79,149600.0,16.9498,16.9498,16.9032,16.911,149600.0
2011-11-10 14:55:00,21.79,21.79,21.7,21.7,149000.0,16.911,16.911,16.8411,16.8411,149000.0
2011-11-10 15:00:00,21.71,21.75,21.7,21.75,226800.0,16.8489,16.8799,16.8411,16.8799,226800.0
2011-11-10 15:05:00,21.75,21.8,21.74,21.74,276600.0,16.8799,16.9187,16.8722,16.8722,276600.0
2011-11-10 15:10:00,21.74,21.78,21.74,21.76,99800.0,16.8722,16.9032,16.8722,16.8877,99800.0
2011-11-10 15:15:00,21.76,21.78,21.73,21.74,141800.0,16.8877,16.9032,16.8644,16.8722,141800.0
2011-11-10 15:20:00,21.74,21.79,21.72,21.77,183200.0,16.8722,16.911,16.8566,16.8954,183200.0
2011-11-10 15:25:00,21.77,21.86,21.77,21.82,328600.0,16.8954,16.9653,16.8954,16.9342,328600.0
2011-11-10 15:30:00,21.82,21.84,21.77,21.79,326800.0,16.9342,16.9498,16.8954,16.911,326800.0
2011-11-10 15:35:00,21.79,21.81,21.74,21.77,299200.0,16.911,16.9265,16.8722,16.8954,299200.0
2011-11-10 15:40:00,21.76,21.78,21.73,21.75,235600.0,16.8877,16.9032,16.8644,16.8799,235600.0
2011-11-10 15:45:00,21.74,21.78,21.74,21.75,298000.0,16.8722,16.9032,16.8722,16.8799,298000.0
2011-11-10 15:50:00,21.75,21.83,21.74,21.81,387400.0,16.8799,16.942,16.8722,16.9265,387400.0
2011-11-10 15:55:00,21.82,21.82,21.75,21.76,542400.0,16.9342,16.9342,16.8799,16.8877,542400.0
2011-11-11 09:30:00,21.95,22.05,21.9,22.05,583400.0,17.0351,17.1127,16.9963,17.1127,583400.0
2011-11-11 09:35:00,22.05,22.15,22.04,22.06,417800.0,17.1127,17.1904,17.105,17.1205,417800.0
2011-11-11 09:40:00,22.07,22.18,22.07,22.13,157800.0,17.1283,17.2136,17.1283,17.1748,157800.0
2011-11-11 09:45:00,22.13,22.14,22.03,22.08,121200.0,17.1748,17.1826,17.0972,17.136,121200.0
2011-11-11 09:50:00,22.08,22.08,22.03,22.07,141600.0,17.136,17.136,17.0972,17.1283,141600.0
2011-11-11 09:55:00,22.09,22.13,22.06,22.11,153000.0,17.1438,17.1748,17.1205,17.1593,153000.0
2011-11-11 10:00:00,22.11,22.21,22.09,22.21,224200.0,17.1593,17.2369,17.1438,17.2369,224200.0
2011-11-11 10:05:00,22.21,22.22,22.15,22.18,156000.0,17.2369,17.2447,17.1904,17.2136,156000.0
2011-11-11 10:10:00,22.18,22.2,22.13,22.13,145800.0,17.2136,17.2292,17.1748,17.1748,145800.0
2011-11-11 10:15:00,22.13,22.19,22.13,22.18,145800.0,17.1748,17.2214,17.1748,17.2136,145800.0
2011-11-11 10:20:00,22.18,22.2,22.14,22.17,162600.0,17.2136,17.2292,17.1826,17.2059,162600.0
2011-11-11 10:25:00,22.17,22.2,22.15,22.18,95800.0,17.2059,17.2292,17.1904,17.2136,95800.0
2011-11-11 10:30:00,22.18,22.23,22.18,22.22,159400.0,17.2136,17.2524,17.2136,17.2447,159400.0
2011-11-11 10:35:00,22.22,22.24,22.18,22.21,129200.0,17.2447,17.2602,17.2136,17.2369,129200.0
2011-11-11 10:40:00,22.21,22.25,22.2,22.24,98200.0,17.2369,17.268,17.2292,17.2602,98200.0
2011-11-11 10:45:00,22.25,22.25,22.23,22.25,144800.0,17.268,17.268,17.2524,17.268,144800.0
2011-11-11 10:50:00,22.25,22.28,22.24,22.25,88800.0,17.268,17.2912,17.2602,17.268,88800.0
2011-11-11 10:55:00,22.25,22.3,22.25,22.25,161400.0,17.268,17.3068,17.268,17.268,161400.0
2011-11-11 11:00:00,22.25,22.25,22.23,22.24,57000.0,17.268,17.268,17.2524,17.2602,57000.0
2011-11-11 11:05:00,22.24,22.26,22.21,22.22,106400.0,17.2602,17.2757,17.2369,17.2447,106400.0
2011-11-11 11:10:00,22.21,22.25,22.2,22.23,100800.0,17.2369,17.268,17.2292,17.2524,100800.0
2011-11-11 11:15:00,22.23,22.26,22.21,22.21,122400.0,17.2524,17.2757,17.2369,17.2369,122400.0
2011-11-11 11:20:00,22.22,22.22,22.18,22.2,65200.0,17.2447,17.2447,17.2136,17.2292,65200.0
2011-11-11 11:25:00,22.2,22.22,22.2,22.21,98200.0,17.2292,17.2447,17.2292,17.2369,98200.0
2011-11-11 11:30:00,22.21,22.23,22.2,22.21,51000.0,17.2369,17.2524,17.2292,17.2369,51000.0
2011-11-11 11:35:00,22.21,22.21,22.16,22.16,73000.0,17.2369,17.2369,17.1981,17.1981,73000.0
2011-11-11 11:40:00,22.16,22.2,22.15,22.2,82400.0,17.1981,17.2292,17.1904,17.2292,82400.0
2011-11-11 11:45:00,22.2,22.23,22.19,22.22,124200.0,17.2292,17.2524,17.2214,17.2447,124200.0
2011-11-11 11:50:00,22.22,22.24,22.21,22.21,120400.0,17.2447,17.2602,17.2369,17.2369,120400.0
2011-11-11 11:55:00,22.21,22.23,22.19,22.2,99000.0,17.2369,17.2524,17.2214,17.2292,99000.0
2011-11-11 12:00:00,22.2,22.23,22.2,22.22,35400.0,17.2292,17.2524,17.2292,17.2447,35400.0
2011-11-11 12:05:00,22.22,22.24,22.22,22.23,53200.0,17.2447,17.2602,17.2447,17.2524,53200.0
2011-11-11 12:10:00,22.23,22.23,22.21,22.22,55600.0,17.2524,17.2524,17.2369,17.2447,55600.0
2011-11-11 12:15:00,22.22,22.22,22.19,22.21,32600.0,17.2447,17.2447,17.2214,17.2369,32600.0
2011-11-11 12:20:00,22.21,22.21,22.18,22.18,56400.0,17.2369,17.2369,17.2136,17.2136,56400.0
2011-11-11 12:25:00,22.18,22.18,22.14,22.16,134800.0,17.2136,17.2136,17.1826,17.1981,134800.0
2011-11-11 12:30:00,22.16,22.17,22.15,22.16,97600.0,17.1981,17.2059,17.1904,17.1981,97600.0
2011-11-11 12:35:00,22.15,22.18,22.15,22.17,140000.0,17.1904,17.2136,17.1904,17.2059,140000.0
2011-11-11 12:40:00,22.17,22.21,22.17,22.2,78400.0,17.2059,17.2369,17.2059,17.2292,78400.0
2011-11-11 12:45:00,22.19,22.21,22.18,22.21,48800.0,17.2214,17.2369,17.2136,17.2369,48800.0
2011-11-11 12:50:00,22.21,22.23,22.2,22.2,122200.0,17.2369,17.2524,17.2292,17.2292,122200.0
2011-11-11 12:55:00,22.2,22.2,22.16,22.18,84000.0,17.2292,17.2292,17.1981,17.2136,84000.0
2011-11-11 13:00:00,22.18,22.23,22.18,22.23,87600.0,17.2136,17.2524,17.2136,17.2524,87600.0
2011-11-11 13:05:00,22.22,22.23,22.2,22.23,103200.0,17.2447,17.2524,17.2292,17.2524,103200.0
2011-11-11 13:10:00,22.22,22.23,22.21,22.21,53600.0,17.2447,17.2524,17.2369,17.2369,53600.0
2011-11-11 13:15:00,22.21,22.22,22.19,22.2,83400.0,17.2369,17.2447,17.2214,17.2292,83400.0
2011-11-11 13:20:00,22.2,22.23,22.19,22.23,89200.0,17.2292,17.2524,17.2214,17.2524,89200.0
2011-11-11 13:25:00,22.23,22.23,22.2,22.22,56400.0,17.2524,17.2524,17.2292,17.2447,56400.0
2011-11-11 13:30:00,22.22,22.24,22.2,22.23,72400.0,17.2447,17.2602,17.2292,17.2524,72400.0
2011-11-11 13:35:00,22.23,22.24,22.22,22.23,46200.0,17.2524,17.2602,17.2447,17.2524,46200.0
2011-11-11 13:40:00,22.23,22.24,22.2,22.22,63200.0,17.2524,17.2602,17.2292,17.2447,63200.0
2011-11-11 13:45:00,22.22,22.25,22.21,22.22,46400.0,17.2447,17.268,17.2369,17.2447,46400.0
2011-11-11 13:50:00,22.23,22.23,22.22,22.22,36000.0,17.2524,17.2524,17.2447,17.2447,36000.0
2011-11-11 13:55:00,22.22,22.23,22.21,22.23,48000.0,17.2447,17.2524,17.2369,17.2524,48000.0
2011-11-11 14:00:00,22.23,22.25,22.22,22.23,52400.0,17.2524,17.268,17.2447,17.2524,52400.0
2011-11-11 14:05:00,22.23,22.24,22.23,22.24,49800.0,17.2524,17.2602,17.2524,17.2602,49800.0
2011-11-11 14:10:00,22.24,22.26,22.23,22.25,115200.0,17.2602,17.2757,17.2524,17.268,115200.0
2011-11-11 14:15:00,22.25,22.26,22.24,22.25,43600.0,17.268,17.2757,17.2602,17.268,43600.0
2011-11-11 14:20:00,22.26,22.27,22.23,22.24,67000.0,17.2757,17.2835,17.2524,17.2602,67000.0
2011-11-11 14:25:00,22.23,22.25,22.21,22.25,63400.0,17.2524,17.268,17.2369,17.268,63400.0
2011-11-11 14:30:00,22.25,22.27,22.24,22.26,95200.0,17.268,17.2835,17.2602,17.2757,95200.0
2011-11-11 14:35:00,22.27,22.27,22.24,22.24,59600.0,17.2835,17.2835,17.2602,17.2602,59600.0
2011-11-11 14:40:00,22.24,22.27,22.24,22.25,55000.0,17.2602,17.2835,17.2602,17.268,55000.0
2011-11-11 14:45:00,22.25,22.25,22.23,22.24,41600.0,17.268,17.268,17.2524,17.2602,41600.0
2011-11-11 14:50:00,22.24,22.24,22.2,22.2,139200.0,17.2602,17.2602,17.2292,17.2292,139200.0
2011-11-11 14:55:00,22.2,22.2,22.14,22.15,173000.0,17.2292,17.2292,17.1826,17.1904,173000.0
2011-11-11 15:00:00,22.15,22.16,22.14,22.14,107800.0,17.1904,17.1981,17.1826,17.1826,107800.0
2011-11-11 15:05:00,22.14,22.15,22.12,22.15,113400.0,17.1826,17.1904,17.1671,17.1904,113400.0
2011-11-11 15:10:00,22.14,22.16,22.13,22.15,85600.0,17.1826,17.1981,17.1748,17.1904,85600.0
2011-11-11 15:15:00,22.15,22.18,22.15,22.17,89200.0,17.1904,17.2136,17.1904,17.2059,89200.0
2011-11-11 15:20:00,22.18,22.19,22.16,22.17,86000.0,17.2136,17.2214,17.1981,17.2059,86000.0
2011-11-11 15:25:00,22.16,22.19,22.16,22.18,74800.0,17.1981,17.2214,17.1981,17.2136,74800.0
2011-11-11 15:30:00,22.18,22.18,22.15,22.16,158200.0,17.2136,17.2136,17.1904,17.1981,158200.0
2011-11-11 15:35:00,22.17,22.17,22.13,22.14,102400.0,17.2059,17.2059,17.1748,17.1826,102400.0
2011-11-11 15:40:00,22.14,22.14,22.11,22.14,195600.0,17.1826,17.1826,17.1593,17.1826,195600.0
2011-11-11 15:45:00,22.13,22.16,22.12,22.15,196000.0,17.1748,17.1981,17.1671,17.1904,196000.0
2011-11-11 15:50:00,22.15,22.18,22.15,22.17,247000.0,17.1904,17.2136,17.1904,17.2059,247000.0
2011-11-11 15:55:00,22.17,22.18,22.16,22.17,304000.0,17.2059,17.2136,17.1981,17.2059,304000.0
2011-11-14 09:30:00,22.03,22.11,21.91,21.94,361000.0,17.0972,17.1593,17.0041,17.0274,361000.0
2011-11-14 09:35:00,21.96,22.07,21.95,21.99,129200.0,17.0429,17.1283,17.0351,17.0662,129200.0
2011-11-14 09:40:00,21.99,22.03,21.96,22.03,126200.0,17.0662,17.0972,17.0429,17.0972,126200.0
2011-11-14 09:45:00,22.04,22.07,22.0,22.0,80000.0,17.105,17.1283,17.0739,17.0739,80000.0
2011-11-14 09:50:00,22.0,22.05,22.0,22.0,110000.0,17.0739,17.1127,17.0739,17.0739,110000.0
2011-11-14 09:55:00,22.0,22.05,22.0,22.03,100600.0,17.0739,17.1127,17.0739,17.0972,100600.0
2011-11-14 10:00:00,22.03,22.13,22.01,22.09,130800.0,17.0972,17.1748,17.0817,17.1438,130800.0
2011-11-14 10:05:00,22.09,22.16,22.06,22.14,236000.0,17.1438,17.1981,17.1205,17.1826,236000.0
2011-11-14 10:10:00,22.13,22.22,22.13,22.18,153600.0,17.1748,17.2447,17.1748,17.2136,153600.0
2011-11-14 10:15:00,22.2,22.22,22.17,22.17,89800.0,17.2292,17.2447,17.2059,17.2059,89800.0
2011-11-14 10:20:00,22.17,22.18,22.13,22.13,48800.0,17.2059,17.2136,17.1748,17.1748,48800.0
2011-11-14 10:25:00,22.13,22.18,22.12,22.14,33400.0,17.1748,17.2136,17.1671,17.1826,33400.0
2011-11-14 10:30:00,22.14,22.14,22.08,22.1,84600.0,17.1826,17.1826,17.136,17.1516,84600.0
2011-11-14 10:35:00,22.1,22.11,22.06,22.09,78400.0,17.1516,17.1593,17.1205,17.1438,78400.0
2011-11-14 10:40:00,22.09,22.11,22.04,22.1,96400.0,17.1438,17.1593,17.105,17.1516,96400.0
2011-11-14 10:45:00,22.1,22.1,22.06,22.09,48600.0,17.1516,17.1516,17.1205,17.1438,48600.0
2011-11-14 10:50:00,22.09,22.13,22.08,22.12,76000.0,17.1438,17.1748,17.136,17.1671,76000.0
2011-11-14 10:55:00,22.12,22.15,22.11,22.12,117600.0,17.1671,17.1904,17.1593,17.1671,117600.0
2011-11-14 11:00:00,22.12,22.17,22.11,22.17,67200.0,17.1671,17.2059,17.1593,17.2059,67200.0
2011-11-14 11:05:00,22.17,22.23,22.17,22.22,75600.0,17.2059,17.2524,17.2059,17.2447,75600.0
2011-11-14 11:10:00,22.21,22.23,22.11,22.11,143600.0,17.2369,17.2524,17.1593,17.1593,143600.0
2011-11-14 11:15:00,22.11,22.14,22.11,22.12,57600.0,17.1593,17.1826,17.1593,17.1671,57600.0
2011-11-14 11:20:00,22.12,22.14,22.1,22.12,62000.0,17.1671,17.1826,17.1516,17.1671,62000.0
2011-11-14 11:25:00,22.13,22.14,22.1,22.14,65000.0,17.1748,17.1826,17.1516,17.1826,65000.0
2011-11-14 11:30:00,22.13,22.17,22.13,22.15,144200.0,17.1748,17.2059,17.1748,17.1904,144200.0
2011-11-14 11:35:00,22.15,22.17,22.14,22.15,475400.0,17.1904,17.2059,17.1826,17.1904,475400.0
2011-11-14 11:40:00,22.15,22.17,22.08,22.08,149400.0,17.1904,17.2059,17.136,17.136,149400.0
2011-11-14 11:45:00,22.08,22.11,22.07,22.11,66000.0,17.136,17.1593,17.1283,17.1593,66000.0
2011-11-14 11:50:00,22.11,22.13,22.06,22.07,86600.0,17.1593,17.1748,17.1205,17.1283,86600.0
2011-11-14 11:55:00,22.07,22.07,22.05,22.06,49200.0,17.1283,17.1283,17.1127,17.1205,49200.0
2011-11-14 12:00:00,22.06,22.07,22.02,22.03,98000.0,17.1205,17.1283,17.0895,17.0972,98000.0
2011-11-14 12:05:00,22.03,22.1,22.0,22.1,72400.0,17.0972,17.1516,17.0739,17.1516,72400.0
2011-11-14 12:10:00,22.09,22.09,22.05,22.06,27600.0,17.1438,17.1438,17.1127,17.1205,27600.0
2011-11-14 12:15:00,22.06,22.07,22.0,22.01,35200.0,17.1205,17.1283,17.0739,17.0817,35200.0
2011-11-14 12:20:00,22.01,22.02,21.96,21.97,113200.0,17.0817,17.0895,17.0429,17.0507,113200.0
2011-11-14 12:25:00,21.97,21.97,21.93,21.94,118000.0,17.0507,17.0507,17.0196,17.0274,118000.0
2011-11-14 12:30:00,21.95,21.95,21.93,21.93,45200.0,17.0351,17.0351,17.0196,17.0196,45200.0
2011-11-14 12:35:00,21.93,21.93,21.9,21.92,199600.0,17.0196,17.0196,16.9963,17.0119,199600.0
2011-11-14 12:40:00,21.92,21.93,21.89,21.89,78000.0,17.0119,17.0196,16.9886,16.9886,78000.0
2011-11-14 12:45:00,21.9,21.91,21.88,21.9,72800.0,16.9963,17.0041,16.9808,16.9963,72800.0
2011-11-14 12:50:00,21.89,21.9,21.88,21.89,33000.0,16.9886,16.9963,16.9808,16.9886,33000.0
2011-11-14 12:55:00,21.89,21.91,21.88,21.9,332600.0,16.9886,17.0041,16.9808,16.9963,332600.0
2011-11-14 13:00:00,21.9,21.91,21.86,21.88,95800.0,16.9963,17.0041,16.9653,16.9808,95800.0
2011-11-14 13:05:00,21.88,21.9,21.88,21.9,48600.0,16.9808,16.9963,16.9808,16.9963,48600.0
2011-11-14 13:10:00,21.9,21.9,21.87,21.89,49800.0,16.9963,16.9963,16.9731,16.9886,49800.0
2011-11-14 13:15:00,21.89,21.9,21.86,21.88,56000.0,16.9886,16.9963,16.9653,16.9808,56000.0
2011-11-14 13:20:00,21.88,21.88,21.86,21.88,45000.0,16.9808,16.9808,16.9653,16.9808,45000.0
2011-11-14 13:25:00,21.88,21.92,21.86,21.91,65800.0,16.9808,17.0119,16.9653,17.0041,65800.0
2011-11-14 13:30:00,21.91,21.93,21.91,21.91,34600.0,17.0041,17.0196,17.0041,17.0041,34600.0
2011-11-14 13:35:00,21.9,21.96,21.89,21.93,116800.0,16.9963,17.0429,16.9886,17.0196,116800.0
2011-11-14 13:40:00,21.93,21.96,21.92,21.95,59400.0,17.0196,17.0429,17.0119,17.0351,59400.0
2011-11-14 13:45:00,21.95,21.96,21.93,21.93,30400.0,17.0351,17.0429,17.0196,17.0196,30400.0
2011-11-14 13:50:00,21.93,21.93,21.91,21.91,79400.0,17.0196,17.0196,17.0041,17.0041,79400.0
2011-11-14 13:55:00,21.91,21.91,21.88,21.9,95800.0,17.0041,17.0041,16.9808,16.9963,95800.0
2011-11-14 14:00:00,21.91,21.92,21.91,21.91,62400.0,17.0041,17.0119,17.0041,17.0041,62400.0
2011-11-14 14:05:00,21.92,21.93,21.91,21.93,168800.0,17.0119,17.0196,17.0041,17.0196,168800.0
2011-11-14 14:10:00,21.93,21.95,21.91,21.92,102000.0,17.0196,17.0351,17.0041,17.0119,102000.0
2011-11-14 14:15:00,21.92,21.93,21.86,21.86,107600.0,17.0119,17.0196,16.9653,16.9653,107600.0
2011-11-14 14:20:00,21.87,21.93,21.86,21.92,115200.0,16.9731,17.0196,16.9653,17.0119,115200.0
2011-11-14 14:25:00,21.92,21.92,21.87,21.88,64600.0,17.0119,17.0119,16.9731,16.9808,64600.0
2011-11-14 14:30:00,21.87,21.89,21.86,21.86,74000.0,16.9731,16.9886,16.9653,16.9653,74000.0
2011-11-14 14:35:00,21.86,21.88,21.86,21.88,45000.0,16.9653,16.9808,16.9653,16.9808,45000.0
2011-11-14 14:40:00,21.88,21.89,21.86,21.87,61200.0,16.9808,16.9886,16.9653,16.9731,61200.0
2011-11-14 14:45:00,21.87,21.88,21.83,21.83,126400.0,16.9731,16.9808,16.942,16.942,126400.0
2011-11-14 14:50:00,21.84,21.85,21.83,21.84,77200.0,16.9498,16.9575,16.942,16.9498,77200.0
2011-11-14 14:55:00,21.83,21.84,21.78,21.78,232200.0,16.942,16.9498,16.9032,16.9032,232200.0
2011-11-14 15:00:00,21.78,21.83,21.77,21.81,268000.0,16.9032,16.942,16.8954,16.9265,268000.0
2011-11-14 15:05:00,21.82,21.83,21.81,21.83,111200.0,16.9342,16.942,16.9265,16.942,111200.0
2011-11-14 15:10:00,21.83,21.86,21.83,21.85,95600.0,16.942,16.9653,16.942,16.9575,95600.0
2011-11-14 15:15:00,21.85,21.85,21.8,21.81,66000.0,16.9575,16.9575,16.9187,16.9265,66000.0
2011-11-14 15:20:00,21.81,21.85,21.81,21.85,89400.0,16.9265,16.9575,16.9265,16.9575,89400.0
2011-11-14 15:25:00,21.85,21.87,21.84,21.85,80600.0,16.9575,16.9731,16.9498,16.9575,80600.0
2011-11-14 15:30:00,21.85,21.89,21.85,21.86,223800.0,16.9575,16.9886,16.9575,16.9653,223800.0
2011-11-14 15:35:00,21.85,21.86,21.83,21.84,172400.0,16.9575,16.9653,16.942,16.9498,172400.0
2011-11-14 15:40:00,21.84,21.86,21.83,21.85,164800.0,16.9498,16.9653,16.942,16.9575,164800.0
2011-11-14 15:45:00,21.85,21.87,21.84,21.85,184400.0,16.9575,16.9731,16.9498,16.9575,184400.0
2011-11-14 15:50:00,21.84,21.86,21.83,21.86,221600.0,16.9498,16.9653,16.942,16.9653,221600.0
2011-11-14 15:55:00,21.86,21.86,21.81,21.83,405800.0,16.9653,16.9653,16.9265,16.942,405800.0
2011-11-15 09:30:00,21.67,21.74,21.65,21.7,197000.0,16.8828,16.9373,16.8672,16.9061,197000.0
2011-11-15 09:35:00,21.69,21.8,21.67,21.74,99600.0,16.8983,16.984,16.8828,16.9373,99600.0
2011-11-15 09:40:00,21.74,21.79,21.67,21.79,141800.0,16.9373,16.9763,16.8828,16.9763,141800.0
2011-11-15 09:45:00,21.79,21.9,21.79,21.8,142200.0,16.9763,17.062,16.9763,16.984,142200.0
2011-11-15 09:50:00,21.8,21.85,21.8,21.84,62200.0,16.984,17.023,16.984,17.0152,62200.0
2011-11-15 09:55:00,21.83,21.88,21.82,21.84,92400.0,17.0074,17.0464,16.9996,17.0152,92400.0
2011-11-15 10:00:00,21.83,21.85,21.78,21.79,72800.0,17.0074,17.023,16.9685,16.9763,72800.0
2011-11-15 10:05:00,21.79,21.81,21.78,21.78,87000.0,16.9763,16.9918,16.9685,16.9685,87000.0
2011-11-15 10:10:00,21.78,21.81,21.7,21.73,121600.0,16.9685,16.9918,16.9061,16.9295,121600.0
2011-11-15 10:15:00,21.73,21.73,21.67,21.68,57400.0,16.9295,16.9295,16.8828,16.8906,57400.0
2011-11-15 10:20:00,21.68,21.71,21.64,21.66,129000.0,16.8906,16.9139,16.8594,16.875,129000.0
2011-11-15 10:25:00,21.66,21.74,21.66,21.73,84600.0,16.875,16.9373,16.875,16.9295,84600.0
2011-11-15 10:30:00,21.72,21.74,21.7,21.71,63000.0,16.9217,16.9373,16.9061,16.9139,63000.0
2011-11-15 10:35:00,21.71,21.74,21.7,21.71,70600.0,16.9139,16.9373,16.9061,16.9139,70600.0
2011-11-15 10:40:00,21.71,21.77,21.68,21.77,309000.0,16.9139,16.9607,16.8906,16.9607,309000.0
2011-11-15 10:45:00,21.77,21.81,21.75,21.76,137600.0,16.9607,16.9918,16.9451,16.9529,137600.0
2011-11-15 10:50:00,21.76,21.78,21.75,21.75,77800.0,16.9529,16.9685,16.9451,16.9451,77800.0
2011-11-15 10:55:00,21.75,21.77,21.74,21.75,108400.0,16.9451,16.9607,16.9373,16.9451,108400.0
2011-11-15 11:00:00,21.75,21.77,21.74,21.77,203400.0,16.9451,16.9607,16.9373,16.9607,203400.0
2011-11-15 11:05:00,21.77,21.79,21.7,21.73,98400.0,16.9607,16.9763,16.9061,16.9295,98400.0
2011-11-15 11:10:00,21.73,21.78,21.7,21.78,90600.0,16.9295,16.9685,16.9061,16.9685,90600.0
2011-11-15 11:15:00,21.78,21.8,21.72,21.73,81200.0,16.9685,16.984,16.9217,16.9295,81200.0
2011-11-15 11:20:00,21.73,21.73,21.7,21.7,82200.0,16.9295,16.9295,16.9061,16.9061,82200.0
2011-11-15 11:25:00,21.7,21.71,21.68,21.69,137600.0,16.9061,16.9139,16.8906,16.8983,137600.0
2011-11-15 11:30:00,21.69,21.7,21.67,21.67,108400.0,16.8983,16.9061,16.8828,16.8828,108400.0
2011-11-15 11:35:00,21.67,21.7,21.67,21.68,104400.0,16.8828,16.9061,16.8828,16.8906,104400.0
2011-11-15 11:40:00,21.68,21.74,21.68,21.74,37600.0,16.8906,16.9373,16.8906,16.9373,37600.0
2011-11-15 11:45:00,21.74,21.75,21.72,21.73,38000.0,16.9373,16.9451,16.9217,16.9295,38000.0
2011-11-15 11:50:00,21.73,21.76,21.73,21.75,40000.0,16.9295,16.9529,16.9295,16.9451,40000.0
2011-11-15 11:55:00,21.75,21.82,21.75,21.8,124600.0,16.9451,16.9996,16.9451,16.984,124600.0
2011-11-15 12:00:00,21.8,21.85,21.79,21.85,44000.0,16.984,17.023,16.9763,17.023,44000.0
2011-11-15 12:05:00,21.85,21.86,21.83,21.83,46000.0,17.023,17.0308,17.0074,17.0074,46000.0
2011-11-15 12:10:00,21.83,21.88,21.83,21.88,73400.0,17.0074,17.0464,17.0074,17.0464,73400.0
2011-11-15 12:15:00,21.88,21.9,21.85,21.86,64800.0,17.0464,17.062,17.023,17.0308,64800.0
2011-11-15 12:20:00,21.86,21.88,21.85,21.88,41400.0,17.0308,17.0464,17.023,17.0464,41400.0
2011-11-15 12:25:00,21.89,21.95,21.88,21.92,110400.0,17.0542,17.1009,17.0464,17.0775,110400.0
2011-11-15 12:30:00,21.93,21.98,21.91,21.96,113600.0,17.0853,17.1243,17.0697,17.1087,113600.0
2011-11-15 12:35:00,21.96,21.98,21.93,21.93,99800.0,17.1087,17.1243,17.0853,17.0853,99800.0
2011-11-15 12:40:00,21.93,21.98,21.93,21.96,73200.0,17.0853,17.1243,17.0853,17.1087,73200.0
2011-11-15 12:45:00,21.97,21.97,21.9,21.9,49800.0,17.1165,17.1165,17.062,17.062,49800.0
2011-11-15 12:50:00,21.9,21.93,21.89,21.92,59000.0,17.062,17.0853,17.0542,17.0775,59000.0
2011-11-15 12:55:00,21.92,21.99,21.92,21.98,94200.0,17.0775,17.1321,17.0775,17.1243,94200.0
2011-11-15 13:00:00,21.98,22.03,21.98,21.99,183400.0,17.1243,17.1632,17.1243,17.1321,183400.0
2011-11-15 13:05:00,21.99,21.99,21.95,21.97,52400.0,17.1321,17.1321,17.1009,17.1165,52400.0
2011-11-15 13:10:00,21.97,21.98,21.93,21.94,46200.0,17.1165,17.1243,17.0853,17.0931,46200.0
2011-11-15 13:15:00,21.95,21.96,21.92,21.93,64400.0,17.1009,17.1087,17.0775,17.0853,64400.0
2011-11-15 13:20:00,21.92,21.95,21.91,21.92,27600.0,17.0775,17.1009,17.0697,17.0775,27600.0
2011-11-15 13:25:00,21.92,21.96,21.92,21.95,25200.0,17.0775,17.1087,17.0775,17.1009,25200.0
2011-11-15 13:30:00,21.96,21.98,21.96,21.98,52400.0,17.1087,17.1243,17.1087,17.1243,52400.0
2011-11-15 13:35:00,21.97,22.03,21.96,22.02,132200.0,17.1165,17.1632,17.1087,17.1554,132200.0
2011-11-15 13:40:00,22.01,22.03,22.0,22.02,44200.0,17.1477,17.1632,17.1399,17.1554,44200.0
2011-11-15 13:45:00,22.02,22.04,22.0,22.0,66400.0,17.1554,17.171,17.1399,17.1399,66400.0
2011-11-15 13:50:00,22.01,22.04,22.0,22.0,53200.0,17.1477,17.171,17.1399,17.1399,53200.0
2011-11-15 13:55:00,22.0,22.03,22.0,22.02,67000.0,17.1399,17.1632,17.1399,17.1554,67000.0
2011-11-15 14:00:00,22.02,22.05,22.02,22.04,118800.0,17.1554,17.1788,17.1554,17.171,118800.0
2011-11-15 14:05:00,22.03,22.05,22.02,22.03,68200.0,17.1632,17.1788,17.1554,17.1632,68200.0
2011-11-15 14:10:00,22.04,22.06,22.03,22.04,79000.0,17.171,17.1866,17.1632,17.171,79000.0
2011-11-15 14:15:00,22.04,22.04,22.0,22.0,38800.0,17.171,17.171,17.1399,17.1399,38800.0
2011-11-15 14:20:00,22.0,22.03,21.99,22.02,62600.0,17.1399,17.1632,17.1321,17.1554,62600.0
2011-11-15 14:25:00,22.02,22.02,21.98,22.0,71000.0,17.1554,17.1554,17.1243,17.1399,71000.0
2011-11-15 14:30:00,22.0,22.04,22.0,22.02,59600.0,17.1399,17.171,17.1399,17.1554,59600.0
2011-11-15 14:35:00,22.02,22.02,21.98,21.98,92800.0,17.1554,17.1554,17.1243,17.1243,92800.0
2011-11-15 14:40:00,21.98,22.0,21.97,21.97,70200.0,17.1243,17.1399,17.1165,17.1165,70200.0
2011-11-15 14:45:00,21.97,22.01,21.97,21.98,72600.0,17.1165,17.1477,17.1165,17.1243,72600.0
2011-11-15 14:50:00,21.98,22.03,21.98,22.02,69600.0,17.1243,17.1632,17.1243,17.1554,69600.0
2011-11-15 14:55:00,22.02,22.06,22.01,22.04,101600.0,17.1554,17.1866,17.1477,17.171,101600.0
2011-11-15 15:00:00,22.04,22.1,22.04,22.08,173600.0,17.171,17.2178,17.171,17.2022,173600.0
2011-11-15 15:05:00,22.08,22.08,22.04,22.04,97800.0,17.2022,17.2022,17.171,17.171,97800.0
2011-11-15 15:10:00,22.04,22.07,22.03,22.06,77000.0,17.171,17.1944,17.1632,17.1866,77000.0
2011-11-15 15:15:00,22.06,22.08,22.04,22.05,62800.0,17.1866,17.2022,17.171,17.1788,62800.0
2011-11-15 15:20:00,22.05,22.08,22.04,22.07,169800.0,17.1788,17.2022,17.171,17.1944,169800.0
2011-11-15 15:25:00,22.07,22.1,22.06,22.1,66600.0,17.1944,17.2178,17.1866,17.2178,66600.0
2011-11-15 15:30:00,22.1,22.11,22.07,22.07,110200.0,17.2178,17.2256,17.1944,17.1944,110200.0
2011-11-15 15:35:00,22.07,22.1,22.05,22.06,189200.0,17.1944,17.2178,17.1788,17.1866,189200.0
2011-11-15 15:40:00,22.06,22.09,22.05,22.06,195800.0,17.1866,17.21,17.1788,17.1866,195800.0
2011-11-15 15:45:00,22.07,22.09,22.05,22.09,122200.0,17.1944,17.21,17.1788,17.21,122200.0
2011-11-15 15:50:00,22.09,22.09,22.03,22.03,177400.0,17.21,17.21,17.1632,17.1632,177400.0
2011-11-15 15:55:00,22.03,22.04,22.0,22.01,280600.0,17.1632,17.171,17.1399,17.1477,280600.0
2011-11-16 09:30:00,21.74,21.86,21.71,21.73,376400.0,16.9373,17.0308,16.9139,16.9295,376400.0
2011-11-16 09:35:00,21.74,21.9,21.73,21.83,142800.0,16.9373,17.062,16.9295,17.0074,142800.0
2011-11-16 09:40:00,21.83,21.91,21.8,21.9,106400.0,17.0074,17.0697,16.984,17.062,106400.0
2011-11-16 09:45:00,21.89,21.93,21.82,21.84,136000.0,17.0542,17.0853,16.9996,17.0152,136000.0
2011-11-16 09:50:00,21.85,21.9,21.84,21.88,64400.0,17.023,17.062,17.0152,17.0464,64400.0
2011-11-16 09:55:00,21.88,21.95,21.88,21.88,123600.0,17.0464,17.1009,17.0464,17.0464,123600.0
2011-11-16 10:00:00,21.88,21.93,21.85,21.86,82600.0,17.0464,17.0853,17.023,17.0308,82600.0
2011-11-16 10:05:00,21.86,21.86,21.79,21.79,110600.0,17.0308,17.0308,16.9763,16.9763,110600.0
2011-11-16 10:10:00,21.79,21.79,21.75,21.78,91400.0,16.9763,16.9763,16.9451,16.9685,91400.0
2011-11-16 10:15:00,21.78,21.83,21.78,21.8,120600.0,16.9685,17.0074,16.9685,16.984,120600.0
2011-11-16 10:20:00,21.81,21.83,21.76,21.78,85600.0,16.9918,17.0074,16.9529,16.9685,85600.0
2011-11-16 10:25:00,21.78,21.8,21.75,21.75,96200.0,16.9685,16.984,16.9451,16.9451,96200.0
2011-11-16 10:30:00,21.75,21.79,21.73,21.77,62000.0,16.9451,16.9763,16.9295,16.9607,62000.0
2011-11-16 10:35:00,21.77,21.82,21.77,21.81,172600.0,16.9607,16.9996,16.9607,16.9918,172600.0
2011-11-16 10:40:00,21.81,21.89,21.79,21.87,116000.0,16.9918,17.0542,16.9763,17.0386,116000.0
2011-11-16 10:45:00,21.88,21.91,21.83,21.84,63400.0,17.0464,17.0697,17.0074,17.0152,63400.0
2011-11-16 10:50:00,21.84,21.91,21.84,21.9,55400.0,17.0152,17.0697,17.0152,17.062,55400.0
2011-11-16 10:55:00,21.9,21.91,21.87,21.91,112800.0,17.062,17.0697,17.0386,17.0697,112800.0
2011-11-16 11:00:00,21.91,21.92,21.9,21.92,70200.0,17.0697,17.0775,17.062,17.0775,70200.0
2011-11-16 11:05:00,21.92,21.92,21.9,21.9,109600.0,17.0775,17.0775,17.062,17.062,109600.0
2011-11-16 11:10:00,21.9,21.9,21.86,21.88,60200.0,17.062,17.062,17.0308,17.0464,60200.0
2011-11-16 11:15:00,21.88,21.88,21.85,21.86,79000.0,17.0464,17.0464,17.023,17.0308,79000.0
2011-11-16 11:20:00,21.86,21.88,21.84,21.88,71400.0,17.0308,17.0464,17.0152,17.0464,71400.0
2011-11-16 11:25:00,21.88,21.89,21.84,21.84,58000.0,17.0464,17.0542,17.0152,17.0152,58000.0
2011-11-16 11:30:00,21.85,21.86,21.83,21.84,98800.0,17.023,17.0308,17.0074,17.0152,98800.0
2011-11-16 11:35:00,21.85,21.86,21.82,21.83,155800.0,17.023,17.0308,16.9996,17.0074,155800.0
2011-11-16 11:40:00,21.83,21.84,21.81,21.84,129800.0,17.0074,17.0152,16.9918,17.0152,129800.0
2011-11-16 11:45:00,21.83,21.85,21.77,21.77,165200.0,17.0074,17.023,16.9607,16.9607,165200.0
2011-11-16 11:50:00,21.77,21.77,21.75,21.75,157600.0,16.9607,16.9607,16.9451,16.9451,157600.0
2011-11-16 11:55:00,21.75,21.75,21.74,21.75,61400.0,16.9451,16.9451,16.9373,16.9451,61400.0
2011-11-16 12:00:00,21.74,21.77,21.74,21.75,62200.0,16.9373,16.9607,16.9373,16.9451,62200.0
2011-11-16 12:05:00,21.75,21.76,21.73,21.74,64800.0,16.9451,16.9529,16.9295,16.9373,64800.0
2011-11-16 12:10:00,21.74,21.75,21.72,21.74,39000.0,16.9373,16.9451,16.9217,16.9373,39000.0
2011-11-16 12:15:00,21.73,21.74,21.72,21.73,63200.0,16.9295,16.9373,16.9217,16.9295,63200.0
2011-11-16 12:20:00,21.73,21.74,21.71,21.72,33800.0,16.9295,16.9373,16.9139,16.9217,33800.0
2011-11-16 12:25:00,21.72,21.74,21.71,21.71,37200.0,16.9217,16.9373,16.9139,16.9139,37200.0
2011-11-16 12:30:00,21.71,21.75,21.71,21.75,288000.0,16.9139,16.9451,16.9139,16.9451,288000.0
2011-11-16 12:35:00,21.75,21.78,21.74,21.76,143800.0,16.9451,16.9685,16.9373,16.9529,143800.0
2011-11-16 12:40:00,21.77,21.77,21.73,21.75,83600.0,16.9607,16.9607,16.9295,16.9451,83600.0
2011-11-16 12:45:00,21.75,21.77,21.71,21.71,72400.0,16.9451,16.9607,16.9139,16.9139,72400.0
2011-11-16 12:50:00,21.71,21.72,21.66,21.67,119600.0,16.9139,16.9217,16.875,16.8828,119600.0
2011-11-16 12:55:00,21.67,21.7,21.66,21.69,72800.0,16.8828,16.9061,16.875,16.8983,72800.0
2011-11-16 13:00:00,21.7,21.73,21.69,21.73,87000.0,16.9061,16.9295,16.8983,16.9295,87000.0
2011-11-16 13:05:00,21.73,21.74,21.71,21.73,64600.0,16.9295,16.9373,16.9139,16.9295,64600.0
2011-11-16 13:10:00,21.73,21.75,21.72,21.74,234400.0,16.9295,16.9451,16.9217,16.9373,234400.0
2011-11-16 13:15:00,21.74,21.75,21.71,21.75,79000.0,16.9373,16.9451,16.9139,16.9451,79000.0
2011-11-16 13:20:00,21.75,21.75,21.74,21.74,64800.0,16.9451,16.9451,16.9373,16.9373,64800.0
2011-11-16 13:25:00,21.74,21.79,21.74,21.79,155600.0,16.9373,16.9763,16.9373,16.9763,155600.0
2011-11-16 13:30:00,21.79,21.8,21.76,21.76,64600.0,16.9763,16.984,16.9529,16.9529,64600.0
2011-11-16 13:35:00,21.75,21.79,21.75,21.79,64600.0,16.9451,16.9763,16.9451,16.9763,64600.0
2011-11-16 13:40:00,21.79,21.83,21.78,21.83,43000.0,16.9763,17.0074,16.9685,17.0074,43000.0
2011-11-16 13:45:00,21.83,21.85,21.81,21.85,100400.0,17.0074,17.023,16.9918,17.023,100400.0
2011-11-16 13:50:00,21.85,21.85,21.8,21.82,76000.0,17.023,17.023,16.984,16.9996,76000.0
2011-11-16 13:55:00,21.82,21.83,21.76,21.77,144000.0,16.9996,17.0074,16.9529,16.9607,144000.0
2011-11-16 14:00:00,21.77,21.8,21.77,21.79,71000.0,16.9607,16.984,16.9607,16.9763,71000.0
2011-11-16 14:05:00,21.79,21.8,21.78,21.79,83200.0,16.9763,16.984,16.9685,16.9763,83200.0
2011-11-16 14:10:00,21.79,21.8,21.76,21.78,90400.0,16.9763,16.984,16.9529,16.9685,90400.0
2011-11-16 14:15:00,21.78,21.79,21.76,21.78,79800.0,16.9685,16.9763,16.9529,16.9685,79800.0
2011-11-16 14:20:00,21.78,21.81,21.78,21.8,55000.0,16.9685,16.9918,16.9685,16.984,55000.0
2011-11-16 14:25:00,21.8,21.82,21.79,21.79,104600.0,16.984,16.9996,16.9763,16.9763,104600.0
2011-11-16 14:30:00,21.8,21.81,21.77,21.79,82000.0,16.984,16.9918,16.9607,16.9763,82000.0
2011-11-16 14:35:00,21.79,21.82,21.78,21.81,92800.0,16.9763,16.9996,16.9685,16.9918,92800.0
2011-11-16 14:40:00,21.81,21.81,21.76,21.77,139400.0,16.9918,16.9918,16.9529,16.9607,139400.0
2011-11-16 14:45:00,21.77,21.78,21.74,21.75,77400.0,16.9607,16.9685,16.9373,16.9451,77400.0
2011-11-16 14:50:00,21.75,21.76,21.71,21.72,114000.0,16.9451,16.9529,16.9139,16.9217,114000.0
2011-11-16 14:55:00,21.72,21.74,21.71,21.74,61600.0,16.9217,16.9373,16.9139,16.9373,61600.0
2011-11-16 15:00:00,21.74,21.75,21.72,21.73,88600.0,16.9373,16.9451,16.9217,16.9295,88600.0
2011-11-16 15:05:00,21.73,21.79,21.72,21.78,157600.0,16.9295,16.9763,16.9217,16.9685,157600.0
2011-11-16 15:10:00,21.78,21.79,21.72,21.75,166800.0,16.9685,16.9763,16.9217,16.9451,166800.0
2011-11-16 15:15:00,21.74,21.75,21.67,21.71,201400.0,16.9373,16.9451,16.8828,16.9139,201400.0
2011-11-16 15:20:00,21.7,21.73,21.65,21.67,230600.0,16.9061,16.9295,16.8672,16.8828,230600.0
2011-11-16 15:25:00,21.67,21.68,21.63,21.63,232600.0,16.8828,16.8906,16.8516,16.8516,232600.0
2011-11-16 15:30:00,21.63,21.63,21.53,21.53,364400.0,16.8516,16.8516,16.7737,16.7737,364400.0
2011-11-16 15:35:00,21.53,21.61,21.5,21.6,335800.0,16.7737,16.836,16.7503,16.8282,335800.0
2011-11-16 15:40:00,21.6,21.6,21.55,21.58,280200.0,16.8282,16.8282,16.7893,16.8127,280200.0
2011-11-16 15:45:00,21.57,21.6,21.55,21.56,453000.0,16.8049,16.8282,16.7893,16.7971,453000.0
2011-11-16 15:50:00,21.55,21.55,21.48,21.52,432200.0,16.7893,16.7893,16.7347,16.7659,432200.0
2011-11-16 15:55:00,21.52,21.55,21.49,21.52,776800.0,16.7659,16.7893,16.7425,16.7659,776800.0
2011-11-17 09:30:00,21.39,21.45,21.36,21.42,509800.0,16.6646,16.7114,16.6413,16.688,509800.0
2011-11-17 09:35:00,21.43,21.51,21.42,21.43,264200.0,16.6958,16.7581,16.688,16.6958,264200.0
2011-11-17 09:40:00,21.43,21.46,21.38,21.38,194400.0,16.6958,16.7192,16.6568,16.6568,194400.0
2011-11-17 09:45:00,21.39,21.39,21.22,21.23,409800.0,16.6646,16.6646,16.5322,16.54,409800.0
2011-11-17 09:50:00,21.23,21.35,21.21,21.35,233200.0,16.54,16.6335,16.5244,16.6335,233200.0
2011-11-17 09:55:00,21.35,21.41,21.34,21.39,144200.0,16.6335,16.6802,16.6257,16.6646,144200.0
2011-11-17 10:00:00,21.38,21.42,21.32,21.4,161800.0,16.6568,16.688,16.6101,16.6724,161800.0
2011-11-17 10:05:00,21.4,21.46,21.34,21.44,142800.0,16.6724,16.7192,16.6257,16.7036,142800.0
2011-11-17 10:10:00,21.44,21.46,21.39,21.39,112600.0,16.7036,16.7192,16.6646,16.6646,112600.0
2011-11-17 10:15:00,21.39,21.42,21.36,21.38,73800.0,16.6646,16.688,16.6413,16.6568,73800.0
2011-11-17 10:20:00,21.38,21.42,21.33,21.35,65000.0,16.6568,16.688,16.6179,16.6335,65000.0
2011-11-17 10:25:00,21.36,21.43,21.36,21.43,72400.0,16.6413,16.6958,16.6413,16.6958,72400.0
2011-11-17 10:30:00,21.43,21.45,21.36,21.45,136000.0,16.6958,16.7114,16.6413,16.7114,136000.0
2011-11-17 10:35:00,21.46,21.5,21.46,21.48,140200.0,16.7192,16.7503,16.7192,16.7347,140200.0
2011-11-17 10:40:00,21.48,21.49,21.43,21.43,86000.0,16.7347,16.7425,16.6958,16.6958,86000.0
2011-11-17 10:45:00,21.43,21.46,21.42,21.43,88400.0,16.6958,16.7192,16.688,16.6958,88400.0
2011-11-17 10:50:00,21.43,21.45,21.41,21.45,88200.0,16.6958,16.7114,16.6802,16.7114,88200.0
2011-11-17 10:55:00,21.45,21.45,21.37,21.37,86600.0,16.7114,16.7114,16.649,16.649,86600.0
2011-11-17 11:00:00,21.37,21.41,21.32,21.32,143200.0,16.649,16.6802,16.6101,16.6101,143200.0
2011-11-17 11:05:00,21.32,21.32,21.27,21.3,109200.0,16.6101,16.6101,16.5711,16.5945,109200.0
2011-11-17 11:10:00,21.3,21.3,21.25,21.27,90600.0,16.5945,16.5945,16.5556,16.5711,90600.0
2011-11-17 11:15:00,21.27,21.29,21.25,21.28,84600.0,16.5711,16.5867,16.5556,16.5789,84600.0
2011-11-17 11:20:00,21.28,21.29,21.23,21.25,102000.0,16.5789,16.5867,16.54,16.5556,102000.0
2011-11-17 11:25:00,21.25,21.33,21.25,21.31,92600.0,16.5556,16.6179,16.5556,16.6023,92600.0
2011-11-17 11:30:00,21.31,21.35,21.3,21.33,73400.0,16.6023,16.6335,16.5945,16.6179,73400.0
2011-11-17 11:35:00,21.33,21.34,21.3,21.33,116600.0,16.6179,16.6257,16.5945,16.6179,116600.0
2011-11-17 11:40:00,21.33,21.39,21.32,21.36,91800.0,16.6179,16.6646,16.6101,16.6413,91800.0
2011-11-17 11:45:00,21.36,21.38,21.3,21.3,51400.0,16.6413,16.6568,16.5945,16.5945,51400.0
2011-11-17 11:50:00,21.3,21.32,21.27,21.28,87800.0,16.5945,16.6101,16.5711,16.5789,87800.0
2011-11-17 11:55:00,21.28,21.3,21.25,21.29,118600.0,16.5789,16.5945,16.5556,16.5867,118600.0
2011-11-17 12:00:00,21.29,21.3,21.26,21.28,55600.0,16.5867,16.5945,16.5633,16.5789,55600.0
2011-11-17 12:05:00,21.28,21.29,21.21,21.21,121400.0,16.5789,16.5867,16.5244,16.5244,121400.0
2011-11-17 12:10:00,21.21,21.23,21.13,21.14,248600.0,16.5244,16.54,16.4621,16.4699,248600.0
2011-11-17 12:15:00,21.14,21.16,21.13,21.13,199000.0,16.4699,16.4854,16.4621,16.4621,199000.0
2011-11-17 12:20:00,21.14,21.15,21.1,21.11,112800.0,16.4699,16.4776,16.4387,16.4465,112800.0
2011-11-17 12:25:00,21.11,21.11,21.04,21.06,180200.0,16.4465,16.4465,16.3919,16.4075,180200.0
2011-11-17 12:30:00,21.05,21.05,20.89,20.93,390800.0,16.3997,16.3997,16.2751,16.3062,390800.0
2011-11-17 12:35:00,20.93,20.98,20.83,20.91,285800.0,16.3062,16.3452,16.2283,16.2907,285800.0
2011-11-17 12:40:00,20.9,20.93,20.83,20.9,146000.0,16.2829,16.3062,16.2283,16.2829,146000.0
2011-11-17 12:45:00,20.9,20.96,20.89,20.91,115000.0,16.2829,16.3296,16.2751,16.2907,115000.0
2011-11-17 12:50:00,20.91,20.99,20.91,20.99,205200.0,16.2907,16.353,16.2907,16.353,205200.0
2011-11-17 12:55:00,20.99,21.02,20.95,21.0,174600.0,16.353,16.3764,16.3218,16.3608,174600.0
2011-11-17 13:00:00,21.0,21.0,20.93,20.93,78600.0,16.3608,16.3608,16.3062,16.3062,78600.0
2011-11-17 13:05:00,20.93,20.97,20.91,20.92,72000.0,16.3062,16.3374,16.2907,16.2985,72000.0
2011-11-17 13:10:00,20.92,20.98,20.9,20.96,76600.0,16.2985,16.3452,16.2829,16.3296,76600.0
2011-11-17 13:15:00,20.96,21.02,20.94,21.0,77000.0,16.3296,16.3764,16.314,16.3608,77000.0
2011-11-17 13:20:00,21.0,21.02,20.98,21.0,63400.0,16.3608,16.3764,16.3452,16.3608,63400.0
2011-11-17 13:25:00,21.01,21.02,20.95,20.96,62200.0,16.3686,16.3764,16.3218,16.3296,62200.0
2011-11-17 13:30:00,20.96,20.98,20.92,20.93,180000.0,16.3296,16.3452,16.2985,16.3062,180000.0
2011-11-17 13:35:00,20.93,20.97,20.93,20.95,91400.0,16.3062,16.3374,16.3062,16.3218,91400.0
2011-11-17 13:40:00,20.95,20.98,20.91,20.93,76800.0,16.3218,16.3452,16.2907,16.3062,76800.0
2011-11-17 13:45:00,20.93,20.98,20.92,20.95,96000.0,16.3062,16.3452,16.2985,16.3218,96000.0
2011-11-17 13:50:00,20.96,20.96,20.88,20.91,130600.0,16.3296,16.3296,16.2673,16.2907,130600.0
2011-11-17 13:55:00,20.91,21.0,20.91,20.99,153600.0,16.2907,16.3608,16.2907,16.353,153600.0
2011-11-17 14:00:00,20.99,21.0,20.96,20.97,123600.0,16.353,16.3608,16.3296,16.3374,123600.0
2011-11-17 14:05:00,20.98,21.03,20.98,21.0,102400.0,16.3452,16.3842,16.3452,16.3608,102400.0
2011-11-17 14:10:00,21.0,21.04,20.99,21.01,122000.0,16.3608,16.3919,16.353,16.3686,122000.0
2011-11-17 14:15:00,21.01,21.02,20.97,20.99,87000.0,16.3686,16.3764,16.3374,16.353,87000.0
2011-11-17 14:20:00,20.99,21.03,20.97,20.97,102400.0,16.353,16.3842,16.3374,16.3374,102400.0
2011-11-17 14:25:00,20.97,20.98,20.93,20.96,232800.0,16.3374,16.3452,16.3062,16.3296,232800.0
2011-11-17 14:30:00,20.96,21.0,20.95,20.95,126000.0,16.3296,16.3608,16.3218,16.3218,126000.0
2011-11-17 14:35:00,20.95,20.99,20.93,20.95,128800.0,16.3218,16.353,16.3062,16.3218,128800.0
2011-11-17 14:40:00,20.95,20.99,20.95,20.99,52200.0,16.3218,16.353,16.3218,16.353,52200.0
2011-11-17 14:45:00,20.99,21.05,20.98,21.03,100600.0,16.353,16.3997,16.3452,16.3842,100600.0
2011-11-17 14:50:00,21.03,21.07,21.03,21.03,128000.0,16.3842,16.4153,16.3842,16.3842,128000.0
2011-11-17 14:55:00,21.03,21.04,21.0,21.02,90200.0,16.3842,16.3919,16.3608,16.3764,90200.0
2011-11-17 15:00:00,21.02,21.06,21.0,21.02,114000.0,16.3764,16.4075,16.3608,16.3764,114000.0
2011-11-17 15:05:00,21.02,21.03,20.99,21.0,122200.0,16.3764,16.3842,16.353,16.3608,122200.0
2011-11-17 15:10:00,21.0,21.0,20.96,20.98,122200.0,16.3608,16.3608,16.3296,16.3452,122200.0
2011-11-17 15:15:00,20.98,20.99,20.95,20.96,114800.0,16.3452,16.353,16.3218,16.3296,114800.0
2011-11-17 15:20:00,20.96,21.0,20.91,20.97,294400.0,16.3296,16.3608,16.2907,16.3374,294400.0
2011-11-17 15:25:00,20.97,21.0,20.96,20.98,395200.0,16.3374,16.3608,16.3296,16.3452,395200.0
2011-11-17 15:30:00,20.98,21.01,20.97,20.99,359800.0,16.3452,16.3686,16.3374,16.353,359800.0
2011-11-17 15:35:00,20.98,21.0,20.95,20.95,236200.0,16.3452,16.3608,16.3218,16.3218,236200.0
2011-11-17 15:40:00,20.95,20.98,20.93,20.95,218600.0,16.3218,16.3452,16.3062,16.3218,218600.0
2011-11-17 15:45:00,20.94,21.04,20.93,21.0,313400.0,16.314,16.3919,16.3062,16.3608,313400.0
2011-11-17 15:50:00,21.0,21.0,20.93,20.99,398400.0,16.3608,16.3608,16.3062,16.353,398400.0
2011-11-17 15:55:00,20.98,21.03,20.96,21.02,743200.0,16.3452,16.3842,16.3296,16.3764,743200.0
2011-11-18 09:30:00,21.05,21.24,21.02,21.05,1558800.0,16.3997,16.5478,16.3764,16.3997,1558800.0
2011-11-18 09:35:00,21.05,21.2,21.01,21.04,359600.0,16.3997,16.5166,16.3686,16.3919,359600.0
2011-11-18 09:40:00,21.04,21.16,21.03,21.11,173600.0,16.3919,16.4854,16.3842,16.4465,173600.0
2011-11-18 09:45:00,21.1,21.14,21.04,21.14,142000.0,16.4387,16.4699,16.3919,16.4699,142000.0
2011-11-18 09:50:00,21.13,21.21,21.11,21.17,250200.0,16.4621,16.5244,16.4465,16.4932,250200.0
2011-11-18 09:55:00,21.17,21.24,21.14,21.2,165400.0,16.4932,16.5478,16.4699,16.5166,165400.0
2011-11-18 10:00:00,21.2,21.24,21.14,21.23,179000.0,16.5166,16.5478,16.4699,16.54,179000.0
2011-11-18 10:05:00,21.24,21.25,21.18,21.19,170600.0,16.5478,16.5556,16.501,16.5088,170600.0
2011-11-18 10:10:00,21.19,21.28,21.15,21.23,150800.0,16.5088,16.5789,16.4776,16.54,150800.0
2011-11-18 10:15:00,21.24,21.24,21.14,21.18,118600.0,16.5478,16.5478,16.4699,16.501,118600.0
2011-11-18 10:20:00,21.18,21.2,21.13,21.14,99800.0,16.501,16.5166,16.4621,16.4699,99800.0
2011-11-18 10:25:00,21.14,21.18,21.11,21.14,324400.0,16.4699,16.501,16.4465,16.4699,324400.0
2011-11-18 10:30:00,21.15,21.17,21.13,21.16,126600.0,16.4776,16.4932,16.4621,16.4854,126600.0
2011-11-18 10:35:00,21.17,21.23,21.16,21.21,230000.0,16.4932,16.54,16.4854,16.5244,230000.0
2011-11-18 10:40:00,21.21,21.22,21.17,21.21,100200.0,16.5244,16.5322,16.4932,16.5244,100200.0
2011-11-18 10:45:00,21.21,21.24,21.2,21.24,79600.0,16.5244,16.5478,16.5166,16.5478,79600.0
2011-11-18 10:50:00,21.25,21.29,21.21,21.23,105200.0,16.5556,16.5867,16.5244,16.54,105200.0
2011-11-18 10:55:00,21.23,21.24,21.2,21.22,173800.0,16.54,16.5478,16.5166,16.5322,173800.0
2011-11-18 11:00:00,21.22,21.27,21.21,21.27,194000.0,16.5322,16.5711,16.5244,16.5711,194000.0
2011-11-18 11:05:00,21.27,21.29,21.23,21.23,262800.0,16.5711,16.5867,16.54,16.54,262800.0
2011-11-18 11:10:00,21.24,21.27,21.21,21.25,64400.0,16.5478,16.5711,16.5244,16.5556,64400.0
2011-11-18 11:15:00,21.25,21.27,21.22,21.22,49200.0,16.5556,16.5711,16.5322,16.5322,49200.0
2011-11-18 11:20:00,21.23,21.25,21.21,21.22,64000.0,16.54,16.5556,16.5244,16.5322,64000.0
2011-11-18 11:25:00,21.22,21.23,21.21,21.22,42400.0,16.5322,16.54,16.5244,16.5322,42400.0
2011-11-18 11:30:00,21.22,21.23,21.15,21.15,55000.0,16.5322,16.54,16.4776,16.4776,55000.0
2011-11-18 11:35:00,21.15,21.15,21.1,21.13,55200.0,16.4776,16.4776,16.4387,16.4621,55200.0
2011-11-18 11:40:00,21.13,21.15,21.11,21.14,64600.0,16.4621,16.4776,16.4465,16.4699,64600.0
2011-11-18 11:45:00,21.14,21.14,21.07,21.08,60200.0,16.4699,16.4699,16.4153,16.4231,60200.0
2011-11-18 11:50:00,21.08,21.11,21.08,21.1,26800.0,16.4231,16.4465,16.4231,16.4387,26800.0
2011-11-18 11:55:00,21.1,21.11,21.08,21.09,45400.0,16.4387,16.4465,16.4231,16.4309,45400.0
2011-11-18 12:00:00,21.09,21.1,21.04,21.08,106200.0,16.4309,16.4387,16.3919,16.4231,106200.0
2011-11-18 12:05:00,21.07,21.07,21.0,21.03,201600.0,16.4153,16.4153,16.3608,16.3842,201600.0
2011-11-18 12:10:00,21.03,21.07,21.01,21.02,81400.0,16.3842,16.4153,16.3686,16.3764,81400.0
2011-11-18 12:15:00,21.01,21.06,21.0,21.02,146800.0,16.3686,16.4075,16.3608,16.3764,146800.0
2011-11-18 12:20:00,21.01,21.01,20.97,20.97,103400.0,16.3686,16.3686,16.3374,16.3374,103400.0
2011-11-18 12:25:00,20.97,21.06,20.96,21.04,92800.0,16.3374,16.4075,16.3296,16.3919,92800.0
2011-11-18 12:30:00,21.04,21.08,21.04,21.07,75200.0,16.3919,16.4231,16.3919,16.4153,75200.0
2011-11-18 12:35:00,21.07,21.09,21.07,21.09,45600.0,16.4153,16.4309,16.4153,16.4309,45600.0
2011-11-18 12:40:00,21.09,21.11,21.07,21.1,61800.0,16.4309,16.4465,16.4153,16.4387,61800.0
2011-11-18 12:45:00,21.09,21.13,21.09,21.11,39600.0,16.4309,16.4621,16.4309,16.4465,39600.0
2011-11-18 12:50:00,21.11,21.13,21.09,21.11,27000.0,16.4465,16.4621,16.4309,16.4465,27000.0
2011-11-18 12:55:00,21.12,21.13,21.08,21.08,26200.0,16.4543,16.4621,16.4231,16.4231,26200.0
2011-11-18 13:00:00,21.08,21.11,21.08,21.1,36600.0,16.4231,16.4465,16.4231,16.4387,36600.0
2011-11-18 13:05:00,21.1,21.11,21.09,21.1,27600.0,16.4387,16.4465,16.4309,16.4387,27600.0
2011-11-18 13:10:00,21.1,21.11,21.08,21.1,75000.0,16.4387,16.4465,16.4231,16.4387,75000.0
2011-11-18 13:15:00,21.1,21.14,21.09,21.11,31400.0,16.4387,16.4699,16.4309,16.4465,31400.0
2011-11-18 13:20:00,21.12,21.14,21.09,21.13,54600.0,16.4543,16.4699,16.4309,16.4621,54600.0
2011-11-18 13:25:00,21.11,21.15,21.11,21.12,35400.0,16.4465,16.4776,16.4465,16.4543,35400.0
2011-11-18 13:30:00,21.11,21.15,21.11,21.15,36000.0,16.4465,16.4776,16.4465,16.4776,36000.0
2011-11-18 13:35:00,21.15,21.17,21.14,21.17,191800.0,16.4776,16.4932,16.4699,16.4932,191800.0
2011-11-18 13:40:00,21.17,21.18,21.14,21.14,57400.0,16.4932,16.501,16.4699,16.4699,57400.0
2011-11-18 13:45:00,21.15,21.15,21.13,21.15,31400.0,16.4776,16.4776,16.4621,16.4776,31400.0
2011-11-18 13:50:00,21.14,21.15,21.13,21.14,62600.0,16.4699,16.4776,16.4621,16.4699,62600.0
2011-11-18 13:55:00,21.14,21.15,21.11,21.11,32400.0,16.4699,16.4776,16.4465,16.4465,32400.0
2011-11-18 14:00:00,21.11,21.11,21.07,21.1,72200.0,16.4465,16.4465,16.4153,16.4387,72200.0
2011-11-18 14:05:00,21.1,21.11,21.09,21.1,47200.0,16.4387,16.4465,16.4309,16.4387,47200.0
2011-11-18 14:10:00,21.09,21.17,21.09,21.14,104800.0,16.4309,16.4932,16.4309,16.4699,104800.0
2011-11-18 14:15:00,21.14,21.16,21.11,21.12,92800.0,16.4699,16.4854,16.4465,16.4543,92800.0
2011-11-18 14:20:00,21.11,21.14,21.11,21.11,68800.0,16.4465,16.4699,16.4465,16.4465,68800.0
2011-11-18 14:25:00,21.11,21.11,21.07,21.1,67200.0,16.4465,16.4465,16.4153,16.4387,67200.0
2011-11-18 14:30:00,21.11,21.13,21.11,21.11,104600.0,16.4465,16.4621,16.4465,16.4465,104600.0
2011-11-18 14:35:00,21.11,21.14,21.11,21.11,86400.0,16.4465,16.4699,16.4465,16.4465,86400.0
2011-11-18 14:40:00,21.11,21.13,21.11,21.13,73400.0,16.4465,16.4621,16.4465,16.4621,73400.0
2011-11-18 14:45:00,21.13,21.14,21.11,21.11,109000.0,16.4621,16.4699,16.4465,16.4465,109000.0
2011-11-18 14:50:00,21.11,21.11,21.08,21.1,152600.0,16.4465,16.4465,16.4231,16.4387,152600.0
2011-11-18 14:55:00,21.1,21.1,21.06,21.07,90200.0,16.4387,16.4387,16.4075,16.4153,90200.0
2011-11-18 15:00:00,21.07,21.1,21.05,21.06,92400.0,16.4153,16.4387,16.3997,16.4075,92400.0
2011-11-18 15:05:00,21.06,21.09,21.03,21.07,219800.0,16.4075,16.4309,16.3842,16.4153,219800.0
2011-11-18 15:10:00,21.07,21.1,21.07,21.08,84600.0,16.4153,16.4387,16.4153,16.4231,84600.0
2011-11-18 15:15:00,21.08,21.09,21.06,21.09,100600.0,16.4231,16.4309,16.4075,16.4309,100600.0
2011-11-18 15:20:00,21.09,21.1,21.06,21.07,103800.0,16.4309,16.4387,16.4075,16.4153,103800.0
2011-11-18 15:25:00,21.07,21.07,21.04,21.05,116800.0,16.4153,16.4153,16.3919,16.3997,116800.0
2011-11-18 15:30:00,21.05,21.07,21.04,21.06,120000.0,16.3997,16.4153,16.3919,16.4075,120000.0
2011-11-18 15:35:00,21.07,21.1,21.07,21.08,167600.0,16.4153,16.4387,16.4153,16.4231,167600.0
2011-11-18 15:40:00,21.08,21.08,21.04,21.06,199600.0,16.4231,16.4231,16.3919,16.4075,199600.0
2011-11-18 15:45:00,21.06,21.07,21.03,21.04,496800.0,16.4075,16.4153,16.3842,16.3919,496800.0
2011-11-18 15:50:00,21.04,21.06,21.03,21.04,297600.0,16.3919,16.4075,16.3842,16.3919,297600.0
2011-11-18 15:55:00,21.04,21.05,21.0,21.01,663400.0,16.3919,16.3997,16.3608,16.3686,663400.0
2011-11-21 09:30:00,20.62,20.8,20.55,20.78,617200.0,16.0647,16.205,16.0102,16.1894,617200.0
2011-11-21 09:35:00,20.77,20.78,20.7,20.74,291400.0,16.1816,16.1894,16.1271,16.1582,291400.0
2011-11-21 09:40:00,20.73,20.8,20.7,20.8,277600.0,16.1504,16.205,16.1271,16.205,277600.0
2011-11-21 09:45:00,20.8,20.8,20.77,20.77,173600.0,16.205,16.205,16.1816,16.1816,173600.0
2011-11-21 09:50:00,20.77,20.81,20.75,20.79,378800.0,16.1816,16.2128,16.166,16.1972,378800.0
2011-11-21 09:55:00,20.8,20.84,20.8,20.83,182000.0,16.205,16.2361,16.205,16.2283,182000.0
2011-11-21 10:00:00,20.83,20.86,20.79,20.79,262200.0,16.2283,16.2517,16.1972,16.1972,262200.0
2011-11-21 10:05:00,20.79,20.83,20.75,20.82,256400.0,16.1972,16.2283,16.166,16.2205,256400.0
2011-11-21 10:10:00,20.82,20.88,20.79,20.87,160800.0,16.2205,16.2673,16.1972,16.2595,160800.0
2011-11-21 10:15:00,20.87,20.89,20.83,20.84,182000.0,16.2595,16.2751,16.2283,16.2361,182000.0
2011-11-21 10:20:00,20.83,20.84,20.79,20.81,91200.0,16.2283,16.2361,16.1972,16.2128,91200.0
2011-11-21 10:25:00,20.81,20.81,20.73,20.74,93800.0,16.2128,16.2128,16.1504,16.1582,93800.0
2011-11-21 10:30:00,20.74,20.75,20.7,20.72,119000.0,16.1582,16.166,16.1271,16.1426,119000.0
2011-11-21 10:35:00,20.73,20.74,20.69,20.71,83800.0,16.1504,16.1582,16.1193,16.1348,83800.0
2011-11-21 10:40:00,20.72,20.72,20.67,20.67,91200.0,16.1426,16.1426,16.1037,16.1037,91200.0
2011-11-21 10:45:00,20.67,20.71,20.65,20.66,127200.0,16.1037,16.1348,16.0881,16.0959,127200.0
2011-11-21 10:50:00,20.66,20.68,20.63,20.63,127600.0,16.0959,16.1115,16.0725,16.0725,127600.0
2011-11-21 10:55:00,20.63,20.66,20.61,20.61,135400.0,16.0725,16.0959,16.0569,16.0569,135400.0
2011-11-21 11:00:00,20.61,20.61,20.56,20.59,126200.0,16.0569,16.0569,16.018,16.0414,126200.0
2011-11-21 11:05:00,20.59,20.61,20.55,20.59,139600.0,16.0414,16.0569,16.0102,16.0414,139600.0
2011-11-21 11:10:00,20.6,20.66,20.6,20.65,113600.0,16.0491,16.0959,16.0491,16.0881,113600.0
2011-11-21 11:15:00,20.65,20.65,20.6,20.61,146200.0,16.0881,16.0881,16.0491,16.0569,146200.0
2011-11-21 11:20:00,20.61,20.62,20.57,20.57,83000.0,16.0569,16.0647,16.0258,16.0258,83000.0
2011-11-21 11:25:00,20.57,20.59,20.53,20.54,126000.0,16.0258,16.0414,15.9946,16.0024,126000.0
2011-11-21 11:30:00,20.53,20.55,20.51,20.51,96800.0,15.9946,16.0102,15.979,15.979,96800.0
2011-11-21 11:35:00,20.52,20.53,20.49,20.5,144400.0,15.9868,15.9946,15.9634,15.9712,144400.0
2011-11-21 11:40:00,20.49,20.53,20.46,20.46,106800.0,15.9634,15.9946,15.9401,15.9401,106800.0
2011-11-21 11:45:00,20.46,20.57,20.45,20.57,139000.0,15.9401,16.0258,15.9323,16.0258,139000.0
2011-11-21 11:50:00,20.56,20.58,20.55,20.57,58000.0,16.018,16.0336,16.0102,16.0258,58000.0
2011-11-21 11:55:00,20.57,20.6,20.56,20.57,79200.0,16.0258,16.0491,16.018,16.0258,79200.0
2011-11-21 12:00:00,20.57,20.6,20.55,20.56,121200.0,16.0258,16.0491,16.0102,16.018,121200.0
2011-11-21 12:05:00,20.56,20.59,20.53,20.53,261400.0,16.018,16.0414,15.9946,15.9946,261400.0
2011-11-21 12:10:00,20.53,20.59,20.53,20.57,176000.0,15.9946,16.0414,15.9946,16.0258,176000.0
2011-11-21 12:15:00,20.57,20.6,20.56,20.57,88600.0,16.0258,16.0491,16.018,16.0258,88600.0
2011-11-21 12:20:00,20.57,20.58,20.55,20.57,57000.0,16.0258,16.0336,16.0102,16.0258,57000.0
2011-11-21 12:25:00,20.57,20.58,20.5,20.51,137800.0,16.0258,16.0336,15.9712,15.979,137800.0
2011-11-21 12:30:00,20.52,20.54,20.5,20.54,101800.0,15.9868,16.0024,15.9712,16.0024,101800.0
2011-11-21 12:35:00,20.54,20.57,20.53,20.57,51000.0,16.0024,16.0258,15.9946,16.0258,51000.0
2011-11-21 12:40:00,20.57,20.61,20.56,20.6,126800.0,16.0258,16.0569,16.018,16.0491,126800.0
2011-11-21 12:45:00,20.6,20.65,20.59,20.64,87000.0,16.0491,16.0881,16.0414,16.0803,87000.0
2011-11-21 12:50:00,20.64,20.66,20.61,20.66,129400.0,16.0803,16.0959,16.0569,16.0959,129400.0
2011-11-21 12:55:00,20.66,20.66,20.62,20.63,64400.0,16.0959,16.0959,16.0647,16.0725,64400.0
2011-11-21 13:00:00,20.62,20.65,20.62,20.65,28200.0,16.0647,16.0881,16.0647,16.0881,28200.0
2011-11-21 13:05:00,20.65,20.71,20.65,20.68,121800.0,16.0881,16.1348,16.0881,16.1115,121800.0
2011-11-21 13:10:00,20.69,20.71,20.68,20.69,45200.0,16.1193,16.1348,16.1115,16.1193,45200.0
2011-11-21 13:15:00,20.7,20.72,20.68,20.69,26200.0,16.1271,16.1426,16.1115,16.1193,26200.0
2011-11-21 13:20:00,20.69,20.72,20.69,20.72,20400.0,16.1193,16.1426,16.1193,16.1426,20400.0
2011-11-21 13:25:00,20.72,20.74,20.67,20.67,141200.0,16.1426,16.1582,16.1037,16.1037,141200.0
2011-11-21 13:30:00,20.67,20.68,20.66,20.68,66200.0,16.1037,16.1115,16.0959,16.1115,66200.0
2011-11-21 13:35:00,20.68,20.68,20.66,20.68,77800.0,16.1115,16.1115,16.0959,16.1115,77800.0
2011-11-21 13:40:00,20.68,20.69,20.67,20.68,41800.0,16.1115,16.1193,16.1037,16.1115,41800.0
2011-11-21 13:45:00,20.68,20.68,20.66,20.67,44400.0,16.1115,16.1115,16.0959,16.1037,44400.0
2011-11-21 13:50:00,20.68,20.68,20.66,20.67,49000.0,16.1115,16.1115,16.0959,16.1037,49000.0
2011-11-21 13:55:00,20.66,20.67,20.6,20.61,54800.0,16.0959,16.1037,16.0491,16.0569,54800.0
2011-11-21 14:00:00,20.61,20.63,20.6,20.63,42200.0,16.0569,16.0725,16.0491,16.0725,42200.0
2011-11-21 14:05:00,20.63,20.66,20.61,20.65,90600.0,16.0725,16.0959,16.0569,16.0881,90600.0
2011-11-21 14:10:00,20.65,20.74,20.65,20.74,77200.0,16.0881,16.1582,16.0881,16.1582,77200.0
2011-11-21 14:15:00,20.74,20.8,20.71,20.77,262600.0,16.1582,16.205,16.1348,16.1816,262600.0
2011-11-21 14:20:00,20.77,20.78,20.73,20.75,115400.0,16.1816,16.1894,16.1504,16.166,115400.0
2011-11-21 14:25:00,20.75,20.75,20.72,20.73,70800.0,16.166,16.166,16.1426,16.1504,70800.0
2011-11-21 14:30:00,20.73,20.78,20.72,20.74,111400.0,16.1504,16.1894,16.1426,16.1582,111400.0
2011-11-21 14:35:00,20.74,20.77,20.74,20.75,77400.0,16.1582,16.1816,16.1582,16.166,77400.0
2011-11-21 14:40:00,20.75,20.82,20.75,20.82,139400.0,16.166,16.2205,16.166,16.2205,139400.0
2011-11-21 14:45:00,20.82,20.85,20.8,20.81,156400.0,16.2205,16.2439,16.205,16.2128,156400.0
2011-11-21 14:50:00,20.82,20.83,20.78,20.78,91800.0,16.2205,16.2283,16.1894,16.1894,91800.0
2011-11-21 14:55:00,20.78,20.81,20.77,20.78,109600.0,16.1894,16.2128,16.1816,16.1894,109600.0
2011-11-21 15:00:00,20.77,20.8,20.75,20.78,169600.0,16.1816,16.205,16.166,16.1894,169600.0
2011-11-21 15:05:00,20.78,20.83,20.78,20.82,137400.0,16.1894,16.2283,16.1894,16.2205,137400.0
2011-11-21 15:10:00,20.82,20.86,20.82,20.85,165200.0,16.2205,16.2517,16.2205,16.2439,165200.0
2011-11-21 15:15:00,20.85,20.9,20.83,20.89,290200.0,16.2439,16.2829,16.2283,16.2751,290200.0
2011-11-21 15:20:00,20.89,20.93,20.87,20.89,219400.0,16.2751,16.3062,16.2595,16.2751,219400.0
2011-11-21 15:25:00,20.9,20.96,20.9,20.93,149200.0,16.2829,16.3296,16.2829,16.3062,149200.0
2011-11-21 15:30:00,20.92,20.96,20.89,20.91,179400.0,16.2985,16.3296,16.2751,16.2907,179400.0
2011-11-21 15:35:00,20.91,20.93,20.9,20.92,133200.0,16.2907,16.3062,16.2829,16.2985,133200.0
2011-11-21 15:40:00,20.92,20.92,20.87,20.89,144000.0,16.2985,16.2985,16.2595,16.2751,144000.0
2011-11-21 15:45:00,20.89,20.93,20.89,20.92,231600.0,16.2751,16.3062,16.2751,16.2985,231600.0
2011-11-21 15:50:00,20.93,20.93,20.85,20.88,308600.0,16.3062,16.3062,16.2439,16.2673,308600.0
2011-11-21 15:55:00,20.87,20.89,20.84,20.85,537000.0,16.2595,16.2751,16.2361,16.2439,537000.0
2011-11-22 09:30:00,20.68,20.79,20.68,20.77,235000.0,16.1115,16.1972,16.1115,16.1816,235000.0
2011-11-22 09:35:00,20.78,20.86,20.77,20.85,139000.0,16.1894,16.2517,16.1816,16.2439,139000.0
2011-11-22 09:40:00,20.85,20.95,20.85,20.93,134600.0,16.2439,16.3218,16.2439,16.3062,134600.0
2011-11-22 09:45:00,20.93,20.98,20.91,20.98,157200.0,16.3062,16.3452,16.2907,16.3452,157200.0
2011-11-22 09:50:00,20.97,20.98,20.93,20.95,154800.0,16.3374,16.3452,16.3062,16.3218,154800.0
2011-11-22 09:55:00,20.95,20.95,20.89,20.92,175200.0,16.3218,16.3218,16.2751,16.2985,175200.0
2011-11-22 10:00:00,20.92,20.98,20.86,20.87,138400.0,16.2985,16.3452,16.2517,16.2595,138400.0
2011-11-22 10:05:00,20.87,20.88,20.83,20.86,94400.0,16.2595,16.2673,16.2283,16.2517,94400.0
2011-11-22 10:10:00,20.86,20.92,20.85,20.86,85000.0,16.2517,16.2985,16.2439,16.2517,85000.0
2011-11-22 10:15:00,20.86,20.93,20.86,20.92,55000.0,16.2517,16.3062,16.2517,16.2985,55000.0
2011-11-22 10:20:00,20.92,20.98,20.9,20.98,106000.0,16.2985,16.3452,16.2829,16.3452,106000.0
2011-11-22 10:25:00,20.98,21.05,20.97,21.02,249000.0,16.3452,16.3997,16.3374,16.3764,249000.0
2011-11-22 10:30:00,21.03,21.05,21.01,21.01,91600.0,16.3842,16.3997,16.3686,16.3686,91600.0
2011-11-22 10:35:00,21.01,21.02,20.96,21.0,107800.0,16.3686,16.3764,16.3296,16.3608,107800.0
2011-11-22 10:40:00,20.99,21.0,20.93,20.95,103800.0,16.353,16.3608,16.3062,16.3218,103800.0
2011-11-22 10:45:00,20.95,20.96,20.85,20.86,97000.0,16.3218,16.3296,16.2439,16.2517,97000.0
2011-11-22 10:50:00,20.86,20.88,20.82,20.83,135400.0,16.2517,16.2673,16.2205,16.2283,135400.0
2011-11-22 10:55:00,20.84,20.84,20.73,20.77,183200.0,16.2361,16.2361,16.1504,16.1816,183200.0
2011-11-22 11:00:00,20.77,20.83,20.76,20.81,109600.0,16.1816,16.2283,16.1738,16.2128,109600.0
2011-11-22 11:05:00,20.81,20.81,20.74,20.75,182600.0,16.2128,16.2128,16.1582,16.166,182600.0
2011-11-22 11:10:00,20.77,20.82,20.76,20.8,92200.0,16.1816,16.2205,16.1738,16.205,92200.0
2011-11-22 11:15:00,20.8,20.84,20.77,20.83,71600.0,16.205,16.2361,16.1816,16.2283,71600.0
2011-11-22 11:20:00,20.83,20.83,20.77,20.79,86800.0,16.2283,16.2283,16.1816,16.1972,86800.0
2011-11-22 11:25:00,20.79,20.85,20.78,20.82,99200.0,16.1972,16.2439,16.1894,16.2205,99200.0
2011-11-22 11:30:00,20.83,20.83,20.75,20.75,79400.0,16.2283,16.2283,16.166,16.166,79400.0
2011-11-22 11:35:00,20.75,20.78,20.75,20.77,89200.0,16.166,16.1894,16.166,16.1816,89200.0
2011-11-22 11:40:00,20.77,20.77,20.71,20.72,73600.0,16.1816,16.1816,16.1348,16.1426,73600.0
2011-11-22 11:45:00,20.72,20.76,20.71,20.75,40000.0,16.1426,16.1738,16.1348,16.166,40000.0
2011-11-22 11:50:00,20.75,20.84,20.75,20.84,135200.0,16.166,16.2361,16.166,16.2361,135200.0
2011-11-22 11:55:00,20.83,20.9,20.83,20.87,173800.0,16.2283,16.2829,16.2283,16.2595,173800.0
2011-11-22 12:00:00,20.87,20.95,20.87,20.92,100000.0,16.2595,16.3218,16.2595,16.2985,100000.0
2011-11-22 12:05:00,20.92,21.0,20.92,20.99,105000.0,16.2985,16.3608,16.2985,16.353,105000.0
2011-11-22 12:10:00,20.99,21.0,20.95,20.96,120800.0,16.353,16.3608,16.3218,16.3296,120800.0
2011-11-22 12:15:00,20.96,20.99,20.93,20.96,113400.0,16.3296,16.353,16.3062,16.3296,113400.0
2011-11-22 12:20:00,20.96,20.98,20.95,20.97,50600.0,16.3296,16.3452,16.3218,16.3374,50600.0
2011-11-22 12:25:00,20.96,20.97,20.92,20.93,72600.0,16.3296,16.3374,16.2985,16.3062,72600.0
2011-11-22 12:30:00,20.93,20.96,20.92,20.96,43800.0,16.3062,16.3296,16.2985,16.3296,43800.0
2011-11-22 12:35:00,20.96,20.97,20.93,20.93,47800.0,16.3296,16.3374,16.3062,16.3062,47800.0
2011-11-22 12:40:00,20.93,20.98,20.93,20.96,42000.0,16.3062,16.3452,16.3062,16.3296,42000.0
2011-11-22 12:45:00,20.96,20.97,20.93,20.93,28600.0,16.3296,16.3374,16.3062,16.3062,28600.0
2011-11-22 12:50:00,20.93,20.98,20.93,20.98,82600.0,16.3062,16.3452,16.3062,16.3452,82600.0
2011-11-22 12:55:00,20.98,21.0,20.96,21.0,56800.0,16.3452,16.3608,16.3296,16.3608,56800.0
2011-11-22 13:00:00,21.0,21.04,20.99,21.03,154800.0,16.3608,16.3919,16.353,16.3842,154800.0
2011-11-22 13:05:00,21.03,21.04,21.0,21.0,174400.0,16.3842,16.3919,16.3608,16.3608,174400.0
2011-11-22 13:10:00,21.0,21.04,21.0,21.04,60000.0,16.3608,16.3919,16.3608,16.3919,60000.0
2011-11-22 13:15:00,21.04,21.13,21.04,21.13,242400.0,16.3919,16.4621,16.3919,16.4621,242400.0
2011-11-22 13:20:00,21.13,21.16,21.09,21.1,231800.0,16.4621,16.4854,16.4309,16.4387,231800.0
2011-11-22 13:25:00,21.1,21.11,21.08,21.09,94600.0,16.4387,16.4465,16.4231,16.4309,94600.0
2011-11-22 13:30:00,21.09,21.1,21.08,21.09,64800.0,16.4309,16.4387,16.4231,16.4309,64800.0
2011-11-22 13:35:00,21.09,21.12,21.08,21.11,52000.0,16.4309,16.4543,16.4231,16.4465,52000.0
2011-11-22 13:40:00,21.11,21.11,21.07,21.08,61200.0,16.4465,16.4465,16.4153,16.4231,61200.0
2011-11-22 13:45:00,21.08,21.09,21.06,21.08,67600.0,16.4231,16.4309,16.4075,16.4231,67600.0
2011-11-22 13:50:00,21.08,21.08,21.06,21.07,53200.0,16.4231,16.4231,16.4075,16.4153,53200.0
2011-11-22 13:55:00,21.07,21.07,21.03,21.07,80600.0,16.4153,16.4153,16.3842,16.4153,80600.0
2011-11-22 14:00:00,21.07,21.07,21.04,21.04,59000.0,16.4153,16.4153,16.3919,16.3919,59000.0
2011-11-22 14:05:00,21.04,21.08,21.04,21.07,86400.0,16.3919,16.4231,16.3919,16.4153,86400.0
2011-11-22 14:10:00,21.07,21.1,21.07,21.1,98200.0,16.4153,16.4387,16.4153,16.4387,98200.0
2011-11-22 14:15:00,21.1,21.12,21.1,21.11,106000.0,16.4387,16.4543,16.4387,16.4465,106000.0
2011-11-22 14:20:00,21.11,21.13,21.09,21.1,220200.0,16.4465,16.4621,16.4309,16.4387,220200.0
2011-11-22 14:25:00,21.1,21.12,21.1,21.11,97000.0,16.4387,16.4543,16.4387,16.4465,97000.0
2011-11-22 14:30:00,21.11,21.12,21.1,21.12,135200.0,16.4465,16.4543,16.4387,16.4543,135200.0
2011-11-22 14:35:00,21.12,21.17,21.11,21.15,170400.0,16.4543,16.4932,16.4465,16.4776,170400.0
2011-11-22 14:40:00,21.16,21.2,21.15,21.2,158400.0,16.4854,16.5166,16.4776,16.5166,158400.0
2011-11-22 14:45:00,21.2,21.23,21.17,21.17,255600.0,16.5166,16.54,16.4932,16.4932,255600.0
2011-11-22 14:50:00,21.17,21.18,21.15,21.16,202200.0,16.4932,16.501,16.4776,16.4854,202200.0
2011-11-22 14:55:00,21.16,21.17,21.14,21.15,173400.0,16.4854,16.4932,16.4699,16.4776,173400.0
2011-11-22 15:00:00,21.14,21.18,21.14,21.16,209600.0,16.4699,16.501,16.4699,16.4854,209600.0
2011-11-22 15:05:00,21.16,21.17,21.13,21.13,218600.0,16.4854,16.4932,16.4621,16.4621,218600.0
2011-11-22 15:10:00,21.13,21.15,21.12,21.15,157200.0,16.4621,16.4776,16.4543,16.4776,157200.0
2011-11-22 15:15:00,21.15,21.18,21.14,21.17,335800.0,16.4776,16.501,16.4699,16.4932,335800.0
2011-11-22 15:20:00,21.17,21.2,21.17,21.19,242400.0,16.4932,16.5166,16.4932,16.5088,242400.0
2011-11-22 15:25:00,21.19,21.22,21.19,21.2,173200.0,16.5088,16.5322,16.5088,16.5166,173200.0
2011-11-22 15:30:00,21.2,21.22,21.18,21.18,283200.0,16.5166,16.5322,16.501,16.501,283200.0
2011-11-22 15:35:00,21.18,21.19,21.14,21.14,271600.0,16.501,16.5088,16.4699,16.4699,271600.0
2011-11-22 15:40:00,21.14,21.18,21.14,21.15,275800.0,16.4699,16.501,16.4699,16.4776,275800.0
2011-11-22 15:45:00,21.15,21.2,21.15,21.18,312400.0,16.4776,16.5166,16.4776,16.501,312400.0
2011-11-22 15:50:00,21.18,21.19,21.15,21.18,349800.0,16.501,16.5088,16.4776,16.501,349800.0
2011-11-22 15:55:00,21.17,21.18,21.13,21.14,497200.0,16.4932,16.501,16.4621,16.4699,497200.0
2011-11-23 09:30:00,20.98,21.02,20.93,21.0,200400.0,16.3452,16.3764,16.3062,16.3608,200400.0
2011-11-23 09:35:00,21.0,21.01,20.93,20.99,199400.0,16.3608,16.3686,16.3062,16.353,199400.0
2011-11-23 09:40:00,21.01,21.01,20.9,20.9,146200.0,16.3686,16.3686,16.2829,16.2829,146200.0
2011-11-23 09:45:00,20.91,20.91,20.86,20.86,70600.0,16.2907,16.2907,16.2517,16.2517,70600.0
2011-11-23 09:50:00,20.86,20.9,20.84,20.84,85400.0,16.2517,16.2829,16.2361,16.2361,85400.0
2011-11-23 09:55:00,20.84,20.84,20.73,20.73,236200.0,16.2361,16.2361,16.1504,16.1504,236200.0
2011-11-23 10:00:00,20.73,20.82,20.7,20.81,212200.0,16.1504,16.2205,16.1271,16.2128,212200.0
2011-11-23 10:05:00,20.81,20.88,20.81,20.88,212400.0,16.2128,16.2673,16.2128,16.2673,212400.0
2011-11-23 10:10:00,20.88,20.88,20.83,20.84,139000.0,16.2673,16.2673,16.2283,16.2361,139000.0
2011-11-23 10:15:00,20.84,20.86,20.8,20.84,164000.0,16.2361,16.2517,16.205,16.2361,164000.0
2011-11-23 10:20:00,20.84,20.88,20.84,20.87,129000.0,16.2361,16.2673,16.2361,16.2595,129000.0
2011-11-23 10:25:00,20.86,20.86,20.79,20.8,80200.0,16.2517,16.2517,16.1972,16.205,80200.0
2011-11-23 10:30:00,20.8,20.8,20.75,20.79,53400.0,16.205,16.205,16.166,16.1972,53400.0
2011-11-23 10:35:00,20.79,20.82,20.77,20.81,60400.0,16.1972,16.2205,16.1816,16.2128,60400.0
2011-11-23 10:40:00,20.81,20.81,20.75,20.78,78000.0,16.2128,16.2128,16.166,16.1894,78000.0
2011-11-23 10:45:00,20.78,20.8,20.76,20.77,76800.0,16.1894,16.205,16.1738,16.1816,76800.0
2011-11-23 10:50:00,20.78,20.85,20.78,20.84,134600.0,16.1894,16.2439,16.1894,16.2361,134600.0
2011-11-23 10:55:00,20.84,20.84,20.8,20.82,89200.0,16.2361,16.2361,16.205,16.2205,89200.0
2011-11-23 11:00:00,20.82,20.85,20.78,20.78,132800.0,16.2205,16.2439,16.1894,16.1894,132800.0
2011-11-23 11:05:00,20.78,20.8,20.71,20.74,355600.0,16.1894,16.205,16.1348,16.1582,355600.0
2011-11-23 11:10:00,20.74,20.8,20.74,20.76,143800.0,16.1582,16.205,16.1582,16.1738,143800.0
2011-11-23 11:15:00,20.77,20.8,20.74,20.79,128400.0,16.1816,16.205,16.1582,16.1972,128400.0
2011-11-23 11:20:00,20.8,20.83,20.78,20.81,106600.0,16.205,16.2283,16.1894,16.2128,106600.0
2011-11-23 11:25:00,20.81,20.84,20.78,20.78,86600.0,16.2128,16.2361,16.1894,16.1894,86600.0
2011-11-23 11:30:00,20.78,20.82,20.76,20.81,120400.0,16.1894,16.2205,16.1738,16.2128,120400.0
2011-11-23 11:35:00,20.8,20.87,20.79,20.86,152200.0,16.205,16.2595,16.1972,16.2517,152200.0
2011-11-23 11:40:00,20.86,20.86,20.81,20.82,53600.0,16.2517,16.2517,16.2128,16.2205,53600.0
2011-11-23 11:45:00,20.82,20.82,20.78,20.81,45800.0,16.2205,16.2205,16.1894,16.2128,45800.0
2011-11-23 11:50:00,20.81,20.83,20.8,20.81,48200.0,16.2128,16.2283,16.205,16.2128,48200.0
2011-11-23 11:55:00,20.81,20.83,20.79,20.83,81000.0,16.2128,16.2283,16.1972,16.2283,81000.0
2011-11-23 12:00:00,20.83,20.86,20.82,20.85,108000.0,16.2283,16.2517,16.2205,16.2439,108000.0
2011-11-23 12:05:00,20.85,20.85,20.83,20.84,49600.0,16.2439,16.2439,16.2283,16.2361,49600.0
2011-11-23 12:10:00,20.84,20.86,20.82,20.82,117200.0,16.2361,16.2517,16.2205,16.2205,117200.0
2011-11-23 12:15:00,20.82,20.85,20.82,20.83,92600.0,16.2205,16.2439,16.2205,16.2283,92600.0
2011-11-23 12:20:00,20.84,20.86,20.82,20.83,99000.0,16.2361,16.2517,16.2205,16.2283,99000.0
2011-11-23 12:25:00,20.83,20.85,20.81,20.82,103000.0,16.2283,16.2439,16.2128,16.2205,103000.0
2011-11-23 12:30:00,20.82,20.83,20.81,20.82,204800.0,16.2205,16.2283,16.2128,16.2205,204800.0
2011-11-23 12:35:00,20.81,20.84,20.81,20.83,73800.0,16.2128,16.2361,16.2128,16.2283,73800.0
2011-11-23 12:40:00,20.82,20.84,20.82,20.82,58800.0,16.2205,16.2361,16.2205,16.2205,58800.0
2011-11-23 12:45:00,20.82,20.85,20.81,20.83,103000.0,16.2205,16.2439,16.2128,16.2283,103000.0
2011-11-23 12:50:00,20.83,20.88,20.82,20.88,84400.0,16.2283,16.2673,16.2205,16.2673,84400.0
2011-11-23 12:55:00,20.88,20.89,20.86,20.87,44400.0,16.2673,16.2751,16.2517,16.2595,44400.0
2011-11-23 13:00:00,20.87,20.89,20.86,20.87,80200.0,16.2595,16.2751,16.2517,16.2595,80200.0
2011-11-23 13:05:00,20.86,20.9,20.86,20.88,63600.0,16.2517,16.2829,16.2517,16.2673,63600.0
2011-11-23 13:10:00,20.88,20.89,20.84,20.84,49200.0,16.2673,16.2751,16.2361,16.2361,49200.0
2011-11-23 13:15:00,20.85,20.85,20.83,20.84,32000.0,16.2439,16.2439,16.2283,16.2361,32000.0
2011-11-23 13:20:00,20.84,20.85,20.83,20.84,138800.0,16.2361,16.2439,16.2283,16.2361,138800.0
2011-11-23 13:25:00,20.85,20.88,20.84,20.88,64200.0,16.2439,16.2673,16.2361,16.2673,64200.0
2011-11-23 13:30:00,20.88,20.9,20.85,20.85,103400.0,16.2673,16.2829,16.2439,16.2439,103400.0
2011-11-23 13:35:00,20.85,20.87,20.85,20.85,59400.0,16.2439,16.2595,16.2439,16.2439,59400.0
2011-11-23 13:40:00,20.85,20.86,20.84,20.85,179400.0,16.2439,16.2517,16.2361,16.2439,179400.0
2011-11-23 13:45:00,20.85,20.86,20.85,20.86,99200.0,16.2439,16.2517,16.2439,16.2517,99200.0
2011-11-23 13:50:00,20.86,20.87,20.84,20.85,85800.0,16.2517,16.2595,16.2361,16.2439,85800.0
2011-11-23 13:55:00,20.85,20.85,20.77,20.78,87800.0,16.2439,16.2439,16.1816,16.1894,87800.0
2011-11-23 14:00:00,20.78,20.79,20.77,20.77,129800.0,16.1894,16.1972,16.1816,16.1816,129800.0
2011-11-23 14:05:00,20.78,20.78,20.74,20.75,162400.0,16.1894,16.1894,16.1582,16.166,162400.0
2011-11-23 14:10:00,20.75,20.75,20.68,20.68,165600.0,16.166,16.166,16.1115,16.1115,165600.0
2011-11-23 14:15:00,20.68,20.75,20.66,20.75,164800.0,16.1115,16.166,16.0959,16.166,164800.0
2011-11-23 14:20:00,20.75,20.77,20.74,20.77,140400.0,16.166,16.1816,16.1582,16.1816,140400.0
2011-11-23 14:25:00,20.77,20.78,20.73,20.75,280400.0,16.1816,16.1894,16.1504,16.166,280400.0
2011-11-23 14:30:00,20.75,20.77,20.74,20.77,80600.0,16.166,16.1816,16.1582,16.1816,80600.0
2011-11-23 14:35:00,20.77,20.8,20.75,20.79,182800.0,16.1816,16.205,16.166,16.1972,182800.0
2011-11-23 14:40:00,20.8,20.8,20.77,20.78,160000.0,16.205,16.205,16.1816,16.1894,160000.0
2011-11-23 14:45:00,20.78,20.82,20.78,20.8,140600.0,16.1894,16.2205,16.1894,16.205,140600.0
2011-11-23 14:50:00,20.8,20.81,20.78,20.78,81200.0,16.205,16.2128,16.1894,16.1894,81200.0
2011-11-23 14:55:00,20.78,20.78,20.75,20.75,105200.0,16.1894,16.1894,16.166,16.166,105200.0
2011-11-23 15:00:00,20.75,20.81,20.72,20.75,166200.0,16.166,16.2128,16.1426,16.166,166200.0
2011-11-23 15:05:00,20.75,20.81,20.74,20.75,112200.0,16.166,16.2128,16.1582,16.166,112200.0
2011-11-23 15:10:00,20.75,20.81,20.74,20.8,146000.0,16.166,16.2128,16.1582,16.205,146000.0
2011-11-23 15:15:00,20.79,20.8,20.75,20.75,135000.0,16.1972,16.205,16.166,16.166,135000.0
2011-11-23 15:20:00,20.75,20.77,20.72,20.73,99400.0,16.166,16.1816,16.1426,16.1504,99400.0
2011-11-23 15:25:00,20.73,20.74,20.7,20.73,157000.0,16.1504,16.1582,16.1271,16.1504,157000.0
2011-11-23 15:30:00,20.73,20.74,20.72,20.74,123400.0,16.1504,16.1582,16.1426,16.1582,123400.0
2011-11-23 15:35:00,20.75,20.77,20.74,20.75,110400.0,16.166,16.1816,16.1582,16.166,110400.0
2011-11-23 15:40:00,20.75,20.82,20.75,20.82,114400.0,16.166,16.2205,16.166,16.2205,114400.0
2011-11-23 15:45:00,20.82,20.82,20.75,20.77,206400.0,16.2205,16.2205,16.166,16.1816,206400.0
2011-11-23 15:50:00,20.77,20.78,20.74,20.75,199800.0,16.1816,16.1894,16.1582,16.166,199800.0
2011-11-23 15:55:00,20.75,20.75,20.63,20.63,526200.0,16.166,16.166,16.0725,16.0725,526200.0
2011-11-25 09:30:00,20.53,20.7,20.49,20.58,445000.0,15.9946,16.1271,15.9634,16.0336,445000.0
2011-11-25 09:35:00,20.58,20.68,20.56,20.65,109400.0,16.0336,16.1115,16.018,16.0881,109400.0
2011-11-25 09:40:00,20.63,20.69,20.63,20.67,87400.0,16.0725,16.1193,16.0725,16.1037,87400.0
2011-11-25 09:45:00,20.66,20.67,20.52,20.54,194000.0,16.0959,16.1037,15.9868,16.0024,194000.0
2011-11-25 09:50:00,20.55,20.61,20.54,20.55,174200.0,16.0102,16.0569,16.0024,16.0102,174200.0
2011-11-25 09:55:00,20.56,20.61,20.52,20.52,73200.0,16.018,16.0569,15.9868,15.9868,73200.0
2011-11-25 10:00:00,20.52,20.61,20.51,20.61,98800.0,15.9868,16.0569,15.979,16.0569,98800.0
2011-11-25 10:05:00,20.61,20.67,20.6,20.66,103600.0,16.0569,16.1037,16.0491,16.0959,103600.0
2011-11-25 10:10:00,20.65,20.66,20.61,20.64,110400.0,16.0881,16.0959,16.0569,16.0803,110400.0
2011-11-25 10:15:00,20.65,20.66,20.59,20.63,77400.0,16.0881,16.0959,16.0414,16.0725,77400.0
2011-11-25 10:20:00,20.62,20.63,20.59,20.61,44600.0,16.0647,16.0725,16.0414,16.0569,44600.0
2011-11-25 10:25:00,20.61,20.63,20.56,20.59,118600.0,16.0569,16.0725,16.018,16.0414,118600.0
2011-11-25 10:30:00,20.59,20.64,20.57,20.61,68400.0,16.0414,16.0803,16.0258,16.0569,68400.0
2011-11-25 10:35:00,20.61,20.63,20.59,20.63,52000.0,16.0569,16.0725,16.0414,16.0725,52000.0
2011-11-25 10:40:00,20.61,20.68,20.61,20.65,137200.0,16.0569,16.1115,16.0569,16.0881,137200.0
2011-11-25 10:45:00,20.65,20.71,20.65,20.68,150000.0,16.0881,16.1348,16.0881,16.1115,150000.0
2011-11-25 10:50:00,20.68,20.7,20.66,20.67,49000.0,16.1115,16.1271,16.0959,16.1037,49000.0
2011-11-25 10:55:00,20.67,20.69,20.65,20.68,47000.0,16.1037,16.1193,16.0881,16.1115,47000.0
2011-11-25 11:00:00,20.68,20.68,20.66,20.68,95400.0,16.1115,16.1115,16.0959,16.1115,95400.0
2011-11-25 11:05:00,20.68,20.71,20.68,20.69,49000.0,16.1115,16.1348,16.1115,16.1193,49000.0
2011-11-25 11:10:00,20.68,20.71,20.68,20.7,64200.0,16.1115,16.1348,16.1115,16.1271,64200.0
2011-11-25 11:15:00,20.69,20.71,20.68,20.68,36200.0,16.1193,16.1348,16.1115,16.1115,36200.0
2011-11-25 11:20:00,20.69,20.7,20.64,20.66,57000.0,16.1193,16.1271,16.0803,16.0959,57000.0
2011-11-25 11:25:00,20.66,20.66,20.58,20.58,66600.0,16.0959,16.0959,16.0336,16.0336,66600.0
2011-11-25 11:30:00,20.59,20.61,20.57,20.58,49000.0,16.0414,16.0569,16.0258,16.0336,49000.0
2011-11-25 11:35:00,20.58,20.58,20.55,20.58,33200.0,16.0336,16.0336,16.0102,16.0336,33200.0
2011-11-25 11:40:00,20.58,20.58,20.49,20.49,136400.0,16.0336,16.0336,15.9634,15.9634,136400.0
2011-11-25 11:45:00,20.49,20.52,20.48,20.48,116000.0,15.9634,15.9868,15.9557,15.9557,116000.0
2011-11-25 11:50:00,20.48,20.51,20.43,20.44,228400.0,15.9557,15.979,15.9167,15.9245,228400.0
2011-11-25 11:55:00,20.43,20.48,20.43,20.47,89800.0,15.9167,15.9557,15.9167,15.9479,89800.0
2011-11-25 12:00:00,20.48,20.5,20.46,20.49,54200.0,15.9557,15.9712,15.9401,15.9634,54200.0
2011-11-25 12:05:00,20.49,20.5,20.45,20.46,71200.0,15.9634,15.9712,15.9323,15.9401,71200.0
2011-11-25 12:10:00,20.47,20.49,20.46,20.47,54600.0,15.9479,15.9634,15.9401,15.9479,54600.0
2011-11-25 12:15:00,20.47,20.48,20.44,20.45,67400.0,15.9479,15.9557,15.9245,15.9323,67400.0
2011-11-25 12:20:00,20.46,20.47,20.38,20.4,163200.0,15.9401,15.9479,15.8777,15.8933,163200.0
2011-11-25 12:25:00,20.4,20.49,20.4,20.49,58400.0,15.8933,15.9634,15.8933,15.9634,58400.0
2011-11-25 12:30:00,20.48,20.52,20.47,20.49,61200.0,15.9557,15.9868,15.9479,15.9634,61200.0
2011-11-25 12:35:00,20.5,20.5,20.47,20.5,121800.0,15.9712,15.9712,15.9479,15.9712,121800.0
2011-11-25 12:40:00,20.5,20.52,20.49,20.5,238800.0,15.9712,15.9868,15.9634,15.9712,238800.0
2011-11-25 12:45:00,20.51,20.52,20.49,20.5,118400.0,15.979,15.9868,15.9634,15.9712,118400.0
2011-11-25 12:50:00,20.5,20.53,20.45,20.46,168600.0,15.9712,15.9946,15.9323,15.9401,168600.0
2011-11-25 12:55:00,20.46,20.46,20.41,20.41,289000.0,15.9401,15.9401,15.9011,15.9011,289000.0
2011-11-28 09:30:00,20.91,21.09,20.68,21.0,626800.0,16.2907,16.4309,16.1115,16.3608,626800.0
2011-11-28 09:35:00,21.0,21.05,20.8,21.04,344600.0,16.3608,16.3997,16.205,16.3919,344600.0
2011-11-28 09:40:00,21.04,21.09,20.95,20.95,243400.0,16.3919,16.4309,16.3218,16.3218,243400.0
2011-11-28 09:45:00,20.97,21.05,20.96,21.02,240000.0,16.3374,16.3997,16.3296,16.3764,240000.0
2011-11-28 09:50:00,21.02,21.06,20.99,21.05,240200.0,16.3764,16.4075,16.353,16.3997,240200.0
2011-11-28 09:55:00,21.06,21.1,21.05,21.08,197400.0,16.4075,16.4387,16.3997,16.4231,197400.0
2011-11-28 10:00:00,21.07,21.16,21.07,21.09,256800.0,16.4153,16.4854,16.4153,16.4309,256800.0
2011-11-28 10:05:00,21.09,21.16,21.07,21.15,89400.0,16.4309,16.4854,16.4153,16.4776,89400.0
2011-11-28 10:10:00,21.14,21.18,21.14,21.15,88800.0,16.4699,16.501,16.4699,16.4776,88800.0
2011-11-28 10:15:00,21.15,21.19,21.14,21.19,100400.0,16.4776,16.5088,16.4699,16.5088,100400.0
2011-11-28 10:20:00,21.2,21.2,21.14,21.14,71200.0,16.5166,16.5166,16.4699,16.4699,71200.0
2011-11-28 10:25:00,21.15,21.15,21.08,21.09,105000.0,16.4776,16.4776,16.4231,16.4309,105000.0
2011-11-28 10:30:00,21.09,21.14,21.09,21.1,100000.0,16.4309,16.4699,16.4309,16.4387,100000.0
2011-11-28 10:35:00,21.1,21.11,21.05,21.05,183000.0,16.4387,16.4465,16.3997,16.3997,183000.0
2011-11-28 10:40:00,21.05,21.11,21.05,21.1,76600.0,16.3997,16.4465,16.3997,16.4387,76600.0
2011-11-28 10:45:00,21.1,21.14,21.09,21.11,82000.0,16.4387,16.4699,16.4309,16.4465,82000.0
2011-11-28 10:50:00,21.12,21.13,21.11,21.13,64200.0,16.4543,16.4621,16.4465,16.4621,64200.0
2011-11-28 10:55:00,21.13,21.14,21.1,21.1,78800.0,16.4621,16.4699,16.4387,16.4387,78800.0
2011-11-28 11:00:00,21.1,21.11,21.08,21.09,95200.0,16.4387,16.4465,16.4231,16.4309,95200.0
2011-11-28 11:05:00,21.09,21.14,21.09,21.11,42200.0,16.4309,16.4699,16.4309,16.4465,42200.0
2011-11-28 11:10:00,21.12,21.15,21.11,21.12,36200.0,16.4543,16.4776,16.4465,16.4543,36200.0
2011-11-28 11:15:00,21.13,21.17,21.11,21.16,50600.0,16.4621,16.4932,16.4465,16.4854,50600.0
2011-11-28 11:20:00,21.16,21.16,21.11,21.14,62600.0,16.4854,16.4854,16.4465,16.4699,62600.0
2011-11-28 11:25:00,21.14,21.14,21.11,21.11,78800.0,16.4699,16.4699,16.4465,16.4465,78800.0
2011-11-28 11:30:00,21.11,21.15,21.1,21.15,73600.0,16.4465,16.4776,16.4387,16.4776,73600.0
2011-11-28 11:35:00,21.15,21.15,21.11,21.12,79800.0,16.4776,16.4776,16.4465,16.4543,79800.0
2011-11-28 11:40:00,21.12,21.14,21.11,21.11,26400.0,16.4543,16.4699,16.4465,16.4465,26400.0
2011-11-28 11:45:00,21.11,21.14,21.11,21.13,39600.0,16.4465,16.4699,16.4465,16.4621,39600.0
2011-11-28 11:50:00,21.14,21.14,21.1,21.12,71800.0,16.4699,16.4699,16.4387,16.4543,71800.0
2011-11-28 11:55:00,21.11,21.13,21.09,21.1,47600.0,16.4465,16.4621,16.4309,16.4387,47600.0
2011-11-28 12:00:00,21.1,21.11,21.08,21.1,52400.0,16.4387,16.4465,16.4231,16.4387,52400.0
2011-11-28 12:05:00,21.1,21.11,21.08,21.08,70200.0,16.4387,16.4465,16.4231,16.4231,70200.0
2011-11-28 12:10:00,21.08,21.11,21.08,21.08,54400.0,16.4231,16.4465,16.4231,16.4231,54400.0
2011-11-28 12:15:00,21.09,21.11,21.08,21.08,46600.0,16.4309,16.4465,16.4231,16.4231,46600.0
2011-11-28 12:20:00,21.09,21.1,21.04,21.05,93200.0,16.4309,16.4387,16.3919,16.3997,93200.0
2011-11-28 12:25:00,21.05,21.05,21.0,21.03,117600.0,16.3997,16.3997,16.3608,16.3842,117600.0
2011-11-28 12:30:00,21.03,21.03,20.98,21.01,98600.0,16.3842,16.3842,16.3452,16.3686,98600.0
2011-11-28 12:35:00,21.02,21.05,21.0,21.05,60400.0,16.3764,16.3997,16.3608,16.3997,60400.0
2011-11-28 12:40:00,21.05,21.05,20.99,21.0,109000.0,16.3997,16.3997,16.353,16.3608,109000.0
2011-11-28 12:45:00,21.01,21.02,20.98,20.99,45400.0,16.3686,16.3764,16.3452,16.353,45400.0
2011-11-28 12:50:00,20.99,21.0,20.96,20.96,73800.0,16.353,16.3608,16.3296,16.3296,73800.0
2011-11-28 12:55:00,20.96,20.96,20.9,20.91,274600.0,16.3296,16.3296,16.2829,16.2907,274600.0
2011-11-28 13:00:00,20.91,20.93,20.9,20.92,42800.0,16.2907,16.3062,16.2829,16.2985,42800.0
2011-11-28 13:05:00,20.92,20.94,20.91,20.93,40000.0,16.2985,16.314,16.2907,16.3062,40000.0
2011-11-28 13:10:00,20.93,20.95,20.92,20.93,81400.0,16.3062,16.3218,16.2985,16.3062,81400.0
2011-11-28 13:15:00,20.93,20.95,20.9,20.95,61200.0,16.3062,16.3218,16.2829,16.3218,61200.0
2011-11-28 13:20:00,20.96,20.98,20.93,20.97,95200.0,16.3296,16.3452,16.3062,16.3374,95200.0
2011-11-28 13:25:00,20.96,20.99,20.95,20.96,60400.0,16.3296,16.353,16.3218,16.3296,60400.0
2011-11-28 13:30:00,20.97,21.0,20.97,20.98,60000.0,16.3374,16.3608,16.3374,16.3452,60000.0
2011-11-28 13:35:00,20.98,20.99,20.95,20.96,88600.0,16.3452,16.353,16.3218,16.3296,88600.0
2011-11-28 13:40:00,20.96,20.98,20.96,20.97,34800.0,16.3296,16.3452,16.3296,16.3374,34800.0
2011-11-28 13:45:00,20.97,20.98,20.95,20.98,44200.0,16.3374,16.3452,16.3218,16.3452,44200.0
2011-11-28 13:50:00,20.98,20.99,20.95,20.95,56800.0,16.3452,16.353,16.3218,16.3218,56800.0
2011-11-28 13:55:00,20.95,20.97,20.9,20.92,92200.0,16.3218,16.3374,16.2829,16.2985,92200.0
2011-11-28 14:00:00,20.92,20.93,20.9,20.93,110400.0,16.2985,16.3062,16.2829,16.3062,110400.0
2011-11-28 14:05:00,20.93,20.97,20.92,20.97,68200.0,16.3062,16.3374,16.2985,16.3374,68200.0
2011-11-28 14:10:00,20.96,20.98,20.96,20.96,105600.0,16.3296,16.3452,16.3296,16.3296,105600.0
2011-11-28 14:15:00,20.96,20.97,20.93,20.93,55400.0,16.3296,16.3374,16.3062,16.3062,55400.0
2011-11-28 14:20:00,20.93,20.98,20.93,20.93,49200.0,16.3062,16.3452,16.3062,16.3062,49200.0
2011-11-28 14:25:00,20.93,20.94,20.91,20.92,43400.0,16.3062,16.314,16.2907,16.2985,43400.0
2011-11-28 14:30:00,20.92,20.93,20.91,20.92,56600.0,16.2985,16.3062,16.2907,16.2985,56600.0
2011-11-28 14:35:00,20.92,20.93,20.9,20.9,45400.0,16.2985,16.3062,16.2829,16.2829,45400.0
2011-11-28 14:40:00,20.9,20.93,20.9,20.91,68200.0,16.2829,16.3062,16.2829,16.2907,68200.0
2011-11-28 14:45:00,20.9,20.92,20.86,20.86,90000.0,16.2829,16.2985,16.2517,16.2517,90000.0
2011-11-28 14:50:00,20.86,20.86,20.82,20.85,106400.0,16.2517,16.2517,16.2205,16.2439,106400.0
2011-11-28 14:55:00,20.85,20.86,20.82,20.85,101400.0,16.2439,16.2517,16.2205,16.2439,101400.0
2011-11-28 15:00:00,20.85,20.91,20.85,20.89,98200.0,16.2439,16.2907,16.2439,16.2751,98200.0
2011-11-28 15:05:00,20.89,20.9,20.82,20.86,158600.0,16.2751,16.2829,16.2205,16.2517,158600.0
2011-11-28 15:10:00,20.86,20.88,20.84,20.85,119800.0,16.2517,16.2673,16.2361,16.2439,119800.0
2011-11-28 15:15:00,20.85,20.85,20.75,20.82,243200.0,16.2439,16.2439,16.166,16.2205,243200.0
2011-11-28 15:20:00,20.82,20.86,20.8,20.85,75800.0,16.2205,16.2517,16.205,16.2439,75800.0
2011-11-28 15:25:00,20.85,20.85,20.8,20.8,92000.0,16.2439,16.2439,16.205,16.205,92000.0
2011-11-28 15:30:00,20.8,20.85,20.78,20.81,138800.0,16.205,16.2439,16.1894,16.2128,138800.0
2011-11-28 15:35:00,20.81,20.86,20.81,20.82,107400.0,16.2128,16.2517,16.2128,16.2205,107400.0
2011-11-28 15:40:00,20.82,20.82,20.79,20.82,175600.0,16.2205,16.2205,16.1972,16.2205,175600.0
2011-11-28 15:45:00,20.82,20.82,20.77,20.79,133000.0,16.2205,16.2205,16.1816,16.1972,133000.0
2011-11-28 15:50:00,20.79,20.83,20.78,20.82,166800.0,16.1972,16.2283,16.1894,16.2205,166800.0
2011-11-28 15:55:00,20.82,20.92,20.82,20.92,485400.0,16.2205,16.2985,16.2205,16.2985,485400.0
2011-11-29 09:30:00,21.03,21.04,20.9,20.93,245400.0,16.3842,16.3919,16.2829,16.3062,245400.0
2011-11-29 09:35:00,20.92,21.1,20.89,21.1,234800.0,16.2985,16.4387,16.2751,16.4387,234800.0
2011-11-29 09:40:00,21.1,21.2,21.07,21.15,447600.0,16.4387,16.5166,16.4153,16.4776,447600.0
2011-11-29 09:45:00,21.14,21.15,21.09,21.11,73800.0,16.4699,16.4776,16.4309,16.4465,73800.0
2011-11-29 09:50:00,21.11,21.14,21.06,21.11,155600.0,16.4465,16.4699,16.4075,16.4465,155600.0
2011-11-29 09:55:00,21.11,21.13,21.07,21.13,85400.0,16.4465,16.4621,16.4153,16.4621,85400.0
2011-11-29 10:00:00,21.13,21.23,21.1,21.11,354600.0,16.4621,16.54,16.4387,16.4465,354600.0
2011-11-29 10:05:00,21.11,21.17,21.11,21.17,103800.0,16.4465,16.4932,16.4465,16.4932,103800.0
2011-11-29 10:10:00,21.17,21.21,21.16,21.2,53400.0,16.4932,16.5244,16.4854,16.5166,53400.0
2011-11-29 10:15:00,21.21,21.25,21.18,21.25,105400.0,16.5244,16.5556,16.501,16.5556,105400.0
2011-11-29 10:20:00,21.24,21.33,21.24,21.32,388000.0,16.5478,16.6179,16.5478,16.6101,388000.0
2011-11-29 10:25:00,21.32,21.38,21.29,21.29,240400.0,16.6101,16.6568,16.5867,16.5867,240400.0
2011-11-29 10:30:00,21.29,21.31,21.27,21.28,146200.0,16.5867,16.6023,16.5711,16.5789,146200.0
2011-11-29 10:35:00,21.28,21.28,21.25,21.28,46400.0,16.5789,16.5789,16.5556,16.5789,46400.0
2011-11-29 10:40:00,21.28,21.31,21.27,21.27,48000.0,16.5789,16.6023,16.5711,16.5711,48000.0
2011-11-29 10:45:00,21.27,21.28,21.22,21.25,117000.0,16.5711,16.5789,16.5322,16.5556,117000.0
2011-11-29 10:50:00,21.25,21.27,21.24,21.25,61400.0,16.5556,16.5711,16.5478,16.5556,61400.0
2011-11-29 10:55:00,21.25,21.29,21.23,21.27,99600.0,16.5556,16.5867,16.54,16.5711,99600.0
2011-11-29 11:00:00,21.27,21.28,21.24,21.25,167800.0,16.5711,16.5789,16.5478,16.5556,167800.0
2011-11-29 11:05:00,21.24,21.25,21.21,21.24,75000.0,16.5478,16.5556,16.5244,16.5478,75000.0
2011-11-29 11:10:00,21.24,21.25,21.21,21.21,41400.0,16.5478,16.5556,16.5244,16.5244,41400.0
2011-11-29 11:15:00,21.21,21.25,21.21,21.24,79600.0,16.5244,16.5556,16.5244,16.5478,79600.0
2011-11-29 11:20:00,21.24,21.25,21.21,21.22,79000.0,16.5478,16.5556,16.5244,16.5322,79000.0
2011-11-29 11:25:00,21.23,21.27,21.23,21.25,55000.0,16.54,16.5711,16.54,16.5556,55000.0
2011-11-29 11:30:00,21.25,21.3,21.24,21.29,214400.0,16.5556,16.5945,16.5478,16.5867,214400.0
2011-11-29 11:35:00,21.29,21.33,21.29,21.3,113000.0,16.5867,16.6179,16.5867,16.5945,113000.0
2011-11-29 11:40:00,21.3,21.31,21.25,21.25,154800.0,16.5945,16.6023,16.5556,16.5556,154800.0
2011-11-29 11:45:00,21.25,21.26,21.25,21.25,56800.0,16.5556,16.5633,16.5556,16.5556,56800.0
2011-11-29 11:50:00,21.25,21.26,21.2,21.2,171800.0,16.5556,16.5633,16.5166,16.5166,171800.0
2011-11-29 11:55:00,21.2,21.24,21.19,21.24,95200.0,16.5166,16.5478,16.5088,16.5478,95200.0
2011-11-29 12:00:00,21.24,21.25,21.23,21.24,110800.0,16.5478,16.5556,16.54,16.5478,110800.0
2011-11-29 12:05:00,21.24,21.28,21.23,21.25,107800.0,16.5478,16.5789,16.54,16.5556,107800.0
2011-11-29 12:10:00,21.25,21.25,21.22,21.23,113000.0,16.5556,16.5556,16.5322,16.54,113000.0
2011-11-29 12:15:00,21.23,21.25,21.23,21.24,60800.0,16.54,16.5556,16.54,16.5478,60800.0
2011-11-29 12:20:00,21.24,21.25,21.23,21.23,81600.0,16.5478,16.5556,16.54,16.54,81600.0
2011-11-29 12:25:00,21.23,21.25,21.23,21.25,104800.0,16.54,16.5556,16.54,16.5556,104800.0
2011-11-29 12:30:00,21.25,21.25,21.2,21.21,79600.0,16.5556,16.5556,16.5166,16.5244,79600.0
2011-11-29 12:35:00,21.21,21.22,21.17,21.18,89800.0,16.5244,16.5322,16.4932,16.501,89800.0
2011-11-29 12:40:00,21.18,21.21,21.15,21.16,116600.0,16.501,16.5244,16.4776,16.4854,116600.0
2011-11-29 12:45:00,21.16,21.21,21.14,21.2,139600.0,16.4854,16.5244,16.4699,16.5166,139600.0
2011-11-29 12:50:00,21.2,21.2,21.16,21.16,64000.0,16.5166,16.5166,16.4854,16.4854,64000.0
2011-11-29 12:55:00,21.16,21.18,21.15,21.17,71400.0,16.4854,16.501,16.4776,16.4932,71400.0
2011-11-29 13:00:00,21.18,21.18,21.14,21.14,79800.0,16.501,16.501,16.4699,16.4699,79800.0
2011-11-29 13:05:00,21.15,21.16,21.1,21.15,356200.0,16.4776,16.4854,16.4387,16.4776,356200.0
2011-11-29 13:10:00,21.15,21.18,21.15,21.17,62200.0,16.4776,16.501,16.4776,16.4932,62200.0
2011-11-29 13:15:00,21.17,21.18,21.15,21.15,36800.0,16.4932,16.501,16.4776,16.4776,36800.0
2011-11-29 13:20:00,21.15,21.18,21.15,21.18,56200.0,16.4776,16.501,16.4776,16.501,56200.0
2011-11-29 13:25:00,21.18,21.19,21.17,21.18,52800.0,16.501,16.5088,16.4932,16.501,52800.0
2011-11-29 13:30:00,21.18,21.18,21.14,21.14,87000.0,16.501,16.501,16.4699,16.4699,87000.0
2011-11-29 13:35:00,21.14,21.17,21.13,21.17,79400.0,16.4699,16.4932,16.4621,16.4932,79400.0
2011-11-29 13:40:00,21.16,21.18,21.15,21.15,81600.0,16.4854,16.501,16.4776,16.4776,81600.0
2011-11-29 13:45:00,21.16,21.16,21.11,21.11,54600.0,16.4854,16.4854,16.4465,16.4465,54600.0
2011-11-29 13:50:00,21.11,21.15,21.08,21.08,123800.0,16.4465,16.4776,16.4231,16.4231,123800.0
2011-11-29 13:55:00,21.08,21.1,21.06,21.09,77200.0,16.4231,16.4387,16.4075,16.4309,77200.0
2011-11-29 14:00:00,21.09,21.11,21.05,21.11,155000.0,16.4309,16.4465,16.3997,16.4465,155000.0
2011-11-29 14:05:00,21.11,21.11,21.09,21.1,72400.0,16.4465,16.4465,16.4309,16.4387,72400.0
2011-11-29 14:10:00,21.1,21.13,21.1,21.1,96400.0,16.4387,16.4621,16.4387,16.4387,96400.0
2011-11-29 14:15:00,21.11,21.11,21.07,21.11,66400.0,16.4465,16.4465,16.4153,16.4465,66400.0
2011-11-29 14:20:00,21.11,21.15,21.11,21.15,89000.0,16.4465,16.4776,16.4465,16.4776,89000.0
2011-11-29 14:25:00,21.15,21.15,21.11,21.14,84200.0,16.4776,16.4776,16.4465,16.4699,84200.0
2011-11-29 14:30:00,21.14,21.2,21.14,21.17,139000.0,16.4699,16.5166,16.4699,16.4932,139000.0
2011-11-29 14:35:00,21.17,21.21,21.16,21.16,142000.0,16.4932,16.5244,16.4854,16.4854,142000.0
2011-11-29 14:40:00,21.16,21.2,21.16,21.19,67000.0,16.4854,16.5166,16.4854,16.5088,67000.0
2011-11-29 14:45:00,21.19,21.21,21.16,21.16,65800.0,16.5088,16.5244,16.4854,16.4854,65800.0
2011-11-29 14:50:00,21.16,21.17,21.13,21.16,97600.0,16.4854,16.4932,16.4621,16.4854,97600.0
2011-11-29 14:55:00,21.16,21.17,21.15,21.16,82400.0,16.4854,16.4932,16.4776,16.4854,82400.0
2011-11-29 15:00:00,21.16,21.17,21.15,21.16,73800.0,16.4854,16.4932,16.4776,16.4854,73800.0
2011-11-29 15:05:00,21.16,21.16,21.11,21.13,124400.0,16.4854,16.4854,16.4465,16.4621,124400.0
2011-11-29 15:10:00,21.13,21.19,21.12,21.18,106600.0,16.4621,16.5088,16.4543,16.501,106600.0
2011-11-29 15:15:00,21.17,21.21,21.17,21.2,273600.0,16.4932,16.5244,16.4932,16.5166,273600.0
2011-11-29 15:20:00,21.2,21.2,21.16,21.17,107400.0,16.5166,16.5166,16.4854,16.4932,107400.0
2011-11-29 15:25:00,21.17,21.18,21.15,21.15,98200.0,16.4932,16.501,16.4776,16.4776,98200.0
2011-11-29 15:30:00,21.16,21.19,21.16,21.19,154400.0,16.4854,16.5088,16.4854,16.5088,154400.0
2011-11-29 15:35:00,21.19,21.21,21.14,21.14,205200.0,16.5088,16.5244,16.4699,16.4699,205200.0
2011-11-29 15:40:00,21.15,21.17,21.14,21.16,180800.0,16.4776,16.4932,16.4699,16.4854,180800.0
2011-11-29 15:45:00,21.16,21.18,21.16,21.18,239800.0,16.4854,16.501,16.4854,16.501,239800.0
2011-11-29 15:50:00,21.17,21.17,21.1,21.13,583800.0,16.4932,16.4932,16.4387,16.4621,583800.0
2011-11-29 15:55:00,21.13,21.14,21.1,21.11,530400.0,16.4621,16.4699,16.4387,16.4465,530400.0
2011-11-30 09:30:00,21.61,21.75,21.61,21.68,540000.0,16.836,16.9451,16.836,16.8906,540000.0
2011-11-30 09:35:00,21.68,21.75,21.6,21.63,347200.0,16.8906,16.9451,16.8282,16.8516,347200.0
2011-11-30 09:40:00,21.64,21.75,21.61,21.73,246800.0,16.8594,16.9451,16.836,16.9295,246800.0
2011-11-30 09:45:00,21.72,21.75,21.66,21.67,213200.0,16.9217,16.9451,16.875,16.8828,213200.0
2011-11-30 09:50:00,21.67,21.71,21.64,21.68,215800.0,16.8828,16.9139,16.8594,16.8906,215800.0
2011-11-30 09:55:00,21.68,21.7,21.66,21.68,121800.0,16.8906,16.9061,16.875,16.8906,121800.0
2011-11-30 10:00:00,21.68,21.74,21.65,21.72,285200.0,16.8906,16.9373,16.8672,16.9217,285200.0
2011-11-30 10:05:00,21.72,21.73,21.67,21.71,240400.0,16.9217,16.9295,16.8828,16.9139,240400.0
2011-11-30 10:10:00,21.71,21.75,21.7,21.73,224000.0,16.9139,16.9451,16.9061,16.9295,224000.0
2011-11-30 10:15:00,21.73,21.77,21.69,21.72,264200.0,16.9295,16.9607,16.8983,16.9217,264200.0
2011-11-30 10:20:00,21.72,21.73,21.67,21.71,97400.0,16.9217,16.9295,16.8828,16.9139,97400.0
2011-11-30 10:25:00,21.71,21.75,21.68,21.72,108400.0,16.9139,16.9451,16.8906,16.9217,108400.0
2011-11-30 10:30:00,21.72,21.75,21.7,21.72,265400.0,16.9217,16.9451,16.9061,16.9217,265400.0
2011-11-30 10:35:00,21.72,21.82,21.72,21.82,255000.0,16.9217,16.9996,16.9217,16.9996,255000.0
2011-11-30 10:40:00,21.82,21.84,21.81,21.82,64800.0,16.9996,17.0152,16.9918,16.9996,64800.0
2011-11-30 10:45:00,21.81,21.84,21.79,21.79,96600.0,16.9918,17.0152,16.9763,16.9763,96600.0
2011-11-30 10:50:00,21.8,21.81,21.78,21.81,82800.0,16.984,16.9918,16.9685,16.9918,82800.0
2011-11-30 10:55:00,21.81,21.84,21.8,21.84,83800.0,16.9918,17.0152,16.984,17.0152,83800.0
2011-11-30 11:00:00,21.83,21.83,21.76,21.78,89400.0,17.0074,17.0074,16.9529,16.9685,89400.0
2011-11-30 11:05:00,21.78,21.81,21.78,21.81,53800.0,16.9685,16.9918,16.9685,16.9918,53800.0
2011-11-30 11:10:00,21.81,21.82,21.77,21.8,69400.0,16.9918,16.9996,16.9607,16.984,69400.0
2011-11-30 11:15:00,21.8,21.84,21.8,21.83,116200.0,16.984,17.0152,16.984,17.0074,116200.0
2011-11-30 11:20:00,21.83,21.83,21.8,21.83,62800.0,17.0074,17.0074,16.984,17.0074,62800.0
2011-11-30 11:25:00,21.83,21.85,21.82,21.84,40400.0,17.0074,17.023,16.9996,17.0152,40400.0
2011-11-30 11:30:00,21.84,21.86,21.83,21.86,61400.0,17.0152,17.0308,17.0074,17.0308,61400.0
2011-11-30 11:35:00,21.86,21.88,21.84,21.87,72400.0,17.0308,17.0464,17.0152,17.0386,72400.0
2011-11-30 11:40:00,21.88,21.88,21.83,21.84,97400.0,17.0464,17.0464,17.0074,17.0152,97400.0
2011-11-30 11:45:00,21.84,21.86,21.82,21.83,47600.0,17.0152,17.0308,16.9996,17.0074,47600.0
2011-11-30 11:50:00,21.83,21.85,21.8,21.81,140000.0,17.0074,17.023,16.984,16.9918,140000.0
2011-11-30 11:55:00,21.81,21.81,21.76,21.78,92000.0,16.9918,16.9918,16.9529,16.9685,92000.0
2011-11-30 12:00:00,21.79,21.79,21.75,21.75,43800.0,16.9763,16.9763,16.9451,16.9451,43800.0
2011-11-30 12:05:00,21.75,21.77,21.75,21.76,90000.0,16.9451,16.9607,16.9451,16.9529,90000.0
2011-11-30 12:10:00,21.76,21.77,21.75,21.76,48400.0,16.9529,16.9607,16.9451,16.9529,48400.0
2011-11-30 12:15:00,21.77,21.79,21.75,21.77,40200.0,16.9607,16.9763,16.9451,16.9607,40200.0
2011-11-30 12:20:00,21.77,21.8,21.75,21.78,56200.0,16.9607,16.984,16.9451,16.9685,56200.0
2011-11-30 12:25:00,21.78,21.79,21.78,21.78,62400.0,16.9685,16.9763,16.9685,16.9685,62400.0
2011-11-30 12:30:00,21.78,21.8,21.77,21.79,38800.0,16.9685,16.984,16.9607,16.9763,38800.0
2011-11-30 12:35:00,21.79,21.79,21.75,21.76,47000.0,16.9763,16.9763,16.9451,16.9529,47000.0
2011-11-30 12:40:00,21.75,21.76,21.72,21.73,130800.0,16.9451,16.9529,16.9217,16.9295,130800.0
2011-11-30 12:45:00,21.73,21.75,21.73,21.74,41000.0,16.9295,16.9451,16.9295,16.9373,41000.0
2011-11-30 12:50:00,21.74,21.74,21.72,21.74,49600.0,16.9373,16.9373,16.9217,16.9373,49600.0
2011-11-30 12:55:00,21.74,21.75,21.71,21.72,118200.0,16.9373,16.9451,16.9139,16.9217,118200.0
2011-11-30 13:00:00,21.72,21.75,21.72,21.74,78200.0,16.9217,16.9451,16.9217,16.9373,78200.0
2011-11-30 13:05:00,21.74,21.75,21.74,21.74,138400.0,16.9373,16.9451,16.9373,16.9373,138400.0
2011-11-30 13:10:00,21.74,21.74,21.71,21.73,96400.0,16.9373,16.9373,16.9139,16.9295,96400.0
2011-11-30 13:15:00,21.72,21.72,21.68,21.71,84400.0,16.9217,16.9217,16.8906,16.9139,84400.0
2011-11-30 13:20:00,21.71,21.72,21.68,21.68,81200.0,16.9139,16.9217,16.8906,16.8906,81200.0
2011-11-30 13:25:00,21.68,21.7,21.67,21.67,54800.0,16.8906,16.9061,16.8828,16.8828,54800.0
2011-11-30 13:30:00,21.67,21.68,21.66,21.68,118400.0,16.8828,16.8906,16.875,16.8906,118400.0
2011-11-30 13:35:00,21.68,21.7,21.67,21.67,47600.0,16.8906,16.9061,16.8828,16.8828,47600.0
2011-11-30 13:40:00,21.67,21.68,21.65,21.66,51400.0,16.8828,16.8906,16.8672,16.875,51400.0
2011-11-30 13:45:00,21.66,21.68,21.65,21.66,54600.0,16.875,16.8906,16.8672,16.875,54600.0
2011-11-30 13:50:00,21.65,21.66,21.61,21.63,52200.0,16.8672,16.875,16.836,16.8516,52200.0
2011-11-30 13:55:00,21.63,21.63,21.57,21.57,123200.0,16.8516,16.8516,16.8049,16.8049,123200.0
2011-11-30 14:00:00,21.57,21.59,21.56,21.58,94000.0,16.8049,16.8204,16.7971,16.8127,94000.0
2011-11-30 14:05:00,21.58,21.6,21.56,21.57,80200.0,16.8127,16.8282,16.7971,16.8049,80200.0
2011-11-30 14:10:00,21.57,21.59,21.55,21.58,99000.0,16.8049,16.8204,16.7893,16.8127,99000.0
2011-11-30 14:15:00,21.58,21.59,21.53,21.53,105200.0,16.8127,16.8204,16.7737,16.7737,105200.0
2011-11-30 14:20:00,21.53,21.55,21.53,21.54,128000.0,16.7737,16.7893,16.7737,16.7815,128000.0
2011-11-30 14:25:00,21.54,21.57,21.53,21.56,317600.0,16.7815,16.8049,16.7737,16.7971,317600.0
2011-11-30 14:30:00,21.57,21.59,21.56,21.57,101200.0,16.8049,16.8204,16.7971,16.8049,101200.0
2011-11-30 14:35:00,21.57,21.59,21.55,21.55,127200.0,16.8049,16.8204,16.7893,16.7893,127200.0
2011-11-30 14:40:00,21.56,21.56,21.53,21.54,105000.0,16.7971,16.7971,16.7737,16.7815,105000.0
2011-11-30 14:45:00,21.54,21.54,21.49,21.49,120800.0,16.7815,16.7815,16.7425,16.7425,120800.0
2011-11-30 14:50:00,21.48,21.5,21.48,21.5,116400.0,16.7347,16.7503,16.7347,16.7503,116400.0
2011-11-30 14:55:00,21.49,21.5,21.46,21.5,97200.0,16.7425,16.7503,16.7192,16.7503,97200.0
2011-11-30 15:00:00,21.5,21.5,21.49,21.5,79800.0,16.7503,16.7503,16.7425,16.7503,79800.0
2011-11-30 15:05:00,21.5,21.53,21.5,21.52,107600.0,16.7503,16.7737,16.7503,16.7659,107600.0
2011-11-30 15:10:00,21.53,21.58,21.52,21.58,132200.0,16.7737,16.8127,16.7659,16.8127,132200.0
2011-11-30 15:15:00,21.58,21.59,21.57,21.58,95200.0,16.8127,16.8204,16.8049,16.8127,95200.0
2011-11-30 15:20:00,21.58,21.6,21.56,21.56,155000.0,16.8127,16.8282,16.7971,16.7971,155000.0
2011-11-30 15:25:00,21.57,21.58,21.55,21.58,144200.0,16.8049,16.8127,16.7893,16.8127,144200.0
2011-11-30 15:30:00,21.57,21.61,21.57,21.6,234600.0,16.8049,16.836,16.8049,16.8282,234600.0
2011-11-30 15:35:00,21.6,21.61,21.6,21.61,149600.0,16.8282,16.836,16.8282,16.836,149600.0
2011-11-30 15:40:00,21.61,21.7,21.61,21.68,249800.0,16.836,16.9061,16.836,16.8906,249800.0
2011-11-30 15:45:00,21.68,21.7,21.66,21.67,287800.0,16.8906,16.9061,16.875,16.8828,287800.0
2011-11-30 15:50:00,21.67,21.73,21.66,21.73,508400.0,16.8828,16.9295,16.875,16.9295,508400.0
2011-11-30 15:55:00,21.73,21.76,21.72,21.74,1073200.0,16.9295,16.9529,16.9217,16.9373,1073200.0
2011-12-01 09:30:00,21.6,21.69,21.6,21.65,358400.0,16.8282,16.8983,16.8282,16.8672,358400.0
2011-12-01 09:35:00,21.65,21.66,21.6,21.61,107600.0,16.8672,16.875,16.8282,16.836,107600.0
2011-12-01 09:40:00,21.61,21.7,21.61,21.67,114400.0,16.836,16.9061,16.836,16.8828,114400.0
2011-12-01 09:45:00,21.67,21.73,21.64,21.67,169600.0,16.8828,16.9295,16.8594,16.8828,169600.0
2011-12-01 09:50:00,21.67,21.71,21.64,21.69,330800.0,16.8828,16.9139,16.8594,16.8983,330800.0
2011-12-01 09:55:00,21.7,21.75,21.66,21.72,346800.0,16.9061,16.9451,16.875,16.9217,346800.0
2011-12-01 10:00:00,21.73,21.75,21.7,21.75,196000.0,16.9295,16.9451,16.9061,16.9451,196000.0
2011-12-01 10:05:00,21.75,21.75,21.7,21.74,123000.0,16.9451,16.9451,16.9061,16.9373,123000.0
2011-12-01 10:10:00,21.74,21.74,21.7,21.71,71000.0,16.9373,16.9373,16.9061,16.9139,71000.0
2011-12-01 10:15:00,21.71,21.75,21.67,21.68,80800.0,16.9139,16.9451,16.8828,16.8906,80800.0
2011-12-01 10:20:00,21.68,21.72,21.61,21.67,258400.0,16.8906,16.9217,16.836,16.8828,258400.0
2011-12-01 10:25:00,21.68,21.7,21.66,21.7,62400.0,16.8906,16.9061,16.875,16.9061,62400.0
2011-12-01 10:30:00,21.69,21.69,21.65,21.68,93800.0,16.8983,16.8983,16.8672,16.8906,93800.0
2011-12-01 10:35:00,21.68,21.68,21.64,21.66,128000.0,16.8906,16.8906,16.8594,16.875,128000.0
2011-12-01 10:40:00,21.65,21.68,21.63,21.68,67600.0,16.8672,16.8906,16.8516,16.8906,67600.0
2011-12-01 10:45:00,21.68,21.71,21.68,21.7,66400.0,16.8906,16.9139,16.8906,16.9061,66400.0
2011-12-01 10:50:00,21.7,21.74,21.68,21.69,235200.0,16.9061,16.9373,16.8906,16.8983,235200.0
2011-12-01 10:55:00,21.7,21.72,21.68,21.71,76200.0,16.9061,16.9217,16.8906,16.9139,76200.0
2011-12-01 11:00:00,21.71,21.75,21.71,21.75,41600.0,16.9139,16.9451,16.9139,16.9451,41600.0
2011-12-01 11:05:00,21.75,21.77,21.74,21.74,96000.0,16.9451,16.9607,16.9373,16.9373,96000.0
2011-12-01 11:10:00,21.74,21.74,21.69,21.69,92000.0,16.9373,16.9373,16.8983,16.8983,92000.0
2011-12-01 11:15:00,21.69,21.71,21.67,21.68,68000.0,16.8983,16.9139,16.8828,16.8906,68000.0
2011-12-01 11:20:00,21.68,21.73,21.68,21.73,41600.0,16.8906,16.9295,16.8906,16.9295,41600.0
2011-12-01 11:25:00,21.73,21.74,21.61,21.61,259200.0,16.9295,16.9373,16.836,16.836,259200.0
2011-12-01 11:30:00,21.61,21.66,21.61,21.65,101400.0,16.836,16.875,16.836,16.8672,101400.0
2011-12-01 11:35:00,21.64,21.68,21.63,21.67,60800.0,16.8594,16.8906,16.8516,16.8828,60800.0
2011-12-01 11:40:00,21.67,21.68,21.65,21.67,60400.0,16.8828,16.8906,16.8672,16.8828,60400.0
2011-12-01 11:45:00,21.67,21.68,21.65,21.66,47200.0,16.8828,16.8906,16.8672,16.875,47200.0
2011-12-01 11:50:00,21.66,21.7,21.66,21.68,48600.0,16.875,16.9061,16.875,16.8906,48600.0
2011-12-01 11:55:00,21.69,21.7,21.67,21.7,48800.0,16.8983,16.9061,16.8828,16.9061,48800.0
2011-12-01 12:00:00,21.71,21.71,21.67,21.69,55400.0,16.9139,16.9139,16.8828,16.8983,55400.0
2011-12-01 12:05:00,21.69,21.72,21.68,21.72,102600.0,16.8983,16.9217,16.8906,16.9217,102600.0
2011-12-01 12:10:00,21.72,21.72,21.65,21.66,249400.0,16.9217,16.9217,16.8672,16.875,249400.0
2011-12-01 12:15:00,21.66,21.69,21.66,21.69,150000.0,16.875,16.8983,16.875,16.8983,150000.0
2011-12-01 12:20:00,21.69,21.74,21.68,21.74,96200.0,16.8983,16.9373,16.8906,16.9373,96200.0
2011-12-01 12:25:00,21.73,21.75,21.72,21.74,28800.0,16.9295,16.9451,16.9217,16.9373,28800.0
2011-12-01 12:30:00,21.74,21.75,21.73,21.74,29200.0,16.9373,16.9451,16.9295,16.9373,29200.0
2011-12-01 12:35:00,21.74,21.75,21.72,21.73,42400.0,16.9373,16.9451,16.9217,16.9295,42400.0
2011-12-01 12:40:00,21.73,21.74,21.68,21.71,95200.0,16.9295,16.9373,16.8906,16.9139,95200.0
2011-12-01 12:45:00,21.71,21.73,21.68,21.69,60600.0,16.9139,16.9295,16.8906,16.8983,60600.0
2011-12-01 12:50:00,21.68,21.72,21.68,21.71,30400.0,16.8906,16.9217,16.8906,16.9139,30400.0
2011-12-01 12:55:00,21.71,21.71,21.66,21.66,44200.0,16.9139,16.9139,16.875,16.875,44200.0
2011-12-01 13:00:00,21.66,21.69,21.66,21.68,21000.0,16.875,16.8983,16.875,16.8906,21000.0
2011-12-01 13:05:00,21.68,21.69,21.65,21.65,21800.0,16.8906,16.8983,16.8672,16.8672,21800.0
2011-12-01 13:10:00,21.65,21.71,21.65,21.7,49400.0,16.8672,16.9139,16.8672,16.9061,49400.0
2011-12-01 13:15:00,21.7,21.72,21.7,21.72,23800.0,16.9061,16.9217,16.9061,16.9217,23800.0
2011-12-01 13:20:00,21.72,21.74,21.72,21.74,43000.0,16.9217,16.9373,16.9217,16.9373,43000.0
2011-12-01 13:25:00,21.74,21.75,21.73,21.74,31000.0,16.9373,16.9451,16.9295,16.9373,31000.0
2011-12-01 13:30:00,21.74,21.74,21.73,21.73,47400.0,16.9373,16.9373,16.9295,16.9295,47400.0
2011-12-01 13:35:00,21.73,21.73,21.71,21.72,24400.0,16.9295,16.9295,16.9139,16.9217,24400.0
2011-12-01 13:40:00,21.72,21.75,21.72,21.74,71800.0,16.9217,16.9451,16.9217,16.9373,71800.0
2011-12-01 13:45:00,21.75,21.75,21.73,21.75,39200.0,16.9451,16.9451,16.9295,16.9451,39200.0
2011-12-01 13:50:00,21.75,21.77,21.75,21.75,136600.0,16.9451,16.9607,16.9451,16.9451,136600.0
2011-12-01 13:55:00,21.75,21.8,21.75,21.8,53600.0,16.9451,16.984,16.9451,16.984,53600.0
2011-12-01 14:00:00,21.8,21.81,21.77,21.77,48800.0,16.984,16.9918,16.9607,16.9607,48800.0
2011-12-01 14:05:00,21.77,21.79,21.75,21.78,56200.0,16.9607,16.9763,16.9451,16.9685,56200.0
2011-12-01 14:10:00,21.78,21.78,21.76,21.77,33000.0,16.9685,16.9685,16.9529,16.9607,33000.0
2011-12-01 14:15:00,21.77,21.78,21.75,21.75,54400.0,16.9607,16.9685,16.9451,16.9451,54400.0
2011-12-01 14:20:00,21.75,21.78,21.75,21.77,33200.0,16.9451,16.9685,16.9451,16.9607,33200.0
2011-12-01 14:25:00,21.77,21.79,21.77,21.78,38800.0,16.9607,16.9763,16.9607,16.9685,38800.0
2011-12-01 14:30:00,21.78,21.78,21.74,21.74,46600.0,16.9685,16.9685,16.9373,16.9373,46600.0
2011-12-01 14:35:00,21.75,21.8,21.75,21.79,100600.0,16.9451,16.984,16.9451,16.9763,100600.0
2011-12-01 14:40:00,21.8,21.8,21.75,21.76,65000.0,16.984,16.984,16.9451,16.9529,65000.0
2011-12-01 14:45:00,21.77,21.81,21.77,21.79,54000.0,16.9607,16.9918,16.9607,16.9763,54000.0
2011-12-01 14:50:00,21.8,21.8,21.76,21.79,43000.0,16.984,16.984,16.9529,16.9763,43000.0
2011-12-01 14:55:00,21.78,21.8,21.75,21.76,62400.0,16.9685,16.984,16.9451,16.9529,62400.0
2011-12-01 15:00:00,21.75,21.79,21.75,21.78,69400.0,16.9451,16.9763,16.9451,16.9685,69400.0
2011-12-01 15:05:00,21.78,21.8,21.72,21.74,94000.0,16.9685,16.984,16.9217,16.9373,94000.0
2011-12-01 15:10:00,21.74,21.79,21.74,21.78,97600.0,16.9373,16.9763,16.9373,16.9685,97600.0
2011-12-01 15:15:00,21.78,21.8,21.78,21.78,61200.0,16.9685,16.984,16.9685,16.9685,61200.0
2011-12-01 15:20:00,21.78,21.81,21.76,21.8,99400.0,16.9685,16.9918,16.9529,16.984,99400.0
2011-12-01 15:25:00,21.8,21.85,21.8,21.85,91600.0,16.984,17.023,16.984,17.023,91600.0
2011-12-01 15:30:00,21.85,21.86,21.82,21.83,143200.0,17.023,17.0308,16.9996,17.0074,143200.0
2011-12-01 15:35:00,21.82,21.85,21.82,21.82,143400.0,16.9996,17.023,16.9996,16.9996,143400.0
2011-12-01 15:40:00,21.83,21.83,21.79,21.79,149200.0,17.0074,17.0074,16.9763,16.9763,149200.0
2011-12-01 15:45:00,21.79,21.8,21.75,21.8,213400.0,16.9763,16.984,16.9451,16.984,213400.0
2011-12-01 15:50:00,21.79,21.81,21.76,21.79,202600.0,16.9763,16.9918,16.9529,16.9763,202600.0
2011-12-01 15:55:00,21.78,21.8,21.75,21.8,365400.0,16.9685,16.984,16.9451,16.984,365400.0
2011-12-02 09:30:00,22.0,22.03,21.96,22.0,771800.0,17.1399,17.1632,17.1087,17.1399,771800.0
2011-12-02 09:35:00,22.0,22.02,21.97,21.99,178000.0,17.1399,17.1554,17.1165,17.1321,178000.0
2011-12-02 09:40:00,21.99,22.0,21.93,21.95,222200.0,17.1321,17.1399,17.0853,17.1009,222200.0
2011-12-02 09:45:00,21.95,21.97,21.93,21.94,173800.0,17.1009,17.1165,17.0853,17.0931,173800.0
2011-12-02 09:50:00,21.94,22.02,21.93,22.02,246400.0,17.0931,17.1554,17.0853,17.1554,246400.0
2011-12-02 09:55:00,22.02,22.11,22.01,22.1,314000.0,17.1554,17.2256,17.1477,17.2178,314000.0
2011-12-02 10:00:00,22.1,22.11,22.08,22.09,203200.0,17.2178,17.2256,17.2022,17.21,203200.0
2011-12-02 10:05:00,22.08,22.1,22.08,22.09,221400.0,17.2022,17.2178,17.2022,17.21,221400.0
2011-12-02 10:10:00,22.08,22.1,22.08,22.09,228000.0,17.2022,17.2178,17.2022,17.21,228000.0
2011-12-02 10:15:00,22.09,22.1,22.09,22.1,67600.0,17.21,17.2178,17.21,17.2178,67600.0
2011-12-02 10:20:00,22.1,22.1,22.07,22.1,150400.0,17.2178,17.2178,17.1944,17.2178,150400.0
2011-12-02 10:25:00,22.1,22.11,22.05,22.07,146200.0,17.2178,17.2256,17.1788,17.1944,146200.0
2011-12-02 10:30:00,22.07,22.11,22.06,22.11,137000.0,17.1944,17.2256,17.1866,17.2256,137000.0
2011-12-02 10:35:00,22.11,22.11,22.08,22.1,149200.0,17.2256,17.2256,17.2022,17.2178,149200.0
2011-12-02 10:40:00,22.1,22.11,22.08,22.09,306800.0,17.2178,17.2256,17.2022,17.21,306800.0
2011-12-02 10:45:00,22.08,22.09,22.04,22.05,90200.0,17.2022,17.21,17.171,17.1788,90200.0
2011-12-02 10:50:00,22.06,22.09,22.05,22.09,67800.0,17.1866,17.21,17.1788,17.21,67800.0
2011-12-02 10:55:00,22.09,22.1,22.03,22.03,63000.0,17.21,17.2178,17.1632,17.1632,63000.0
2011-12-02 11:00:00,22.03,22.07,21.99,22.0,191800.0,17.1632,17.1944,17.1321,17.1399,191800.0
2011-12-02 11:05:00,22.0,22.01,21.97,21.99,135400.0,17.1399,17.1477,17.1165,17.1321,135400.0
2011-12-02 11:10:00,21.98,22.0,21.96,21.96,68400.0,17.1243,17.1399,17.1087,17.1087,68400.0
2011-12-02 11:15:00,21.96,21.99,21.94,21.98,125200.0,17.1087,17.1321,17.0931,17.1243,125200.0
2011-12-02 11:20:00,21.98,22.0,21.97,21.97,107600.0,17.1243,17.1399,17.1165,17.1165,107600.0
2011-12-02 11:25:00,21.97,21.99,21.94,21.98,158400.0,17.1165,17.1321,17.0931,17.1243,158400.0
2011-12-02 11:30:00,21.99,22.0,21.93,21.94,155600.0,17.1321,17.1399,17.0853,17.0931,155600.0
2011-12-02 11:35:00,21.94,21.94,21.9,21.92,98800.0,17.0931,17.0931,17.062,17.0775,98800.0
2011-12-02 11:40:00,21.92,21.92,21.86,21.86,93800.0,17.0775,17.0775,17.0308,17.0308,93800.0
2011-12-02 11:45:00,21.86,21.88,21.8,21.8,99800.0,17.0308,17.0464,16.984,16.984,99800.0
2011-12-02 11:50:00,21.79,21.84,21.78,21.84,122000.0,16.9763,17.0152,16.9685,17.0152,122000.0
2011-12-02 11:55:00,21.83,21.86,21.83,21.85,72200.0,17.0074,17.0308,17.0074,17.023,72200.0
2011-12-02 12:00:00,21.86,21.86,21.83,21.86,105800.0,17.0308,17.0308,17.0074,17.0308,105800.0
2011-12-02 12:05:00,21.86,21.89,21.85,21.89,75600.0,17.0308,17.0542,17.023,17.0542,75600.0
2011-12-02 12:10:00,21.89,21.91,21.85,21.86,46000.0,17.0542,17.0697,17.023,17.0308,46000.0
2011-12-02 12:15:00,21.86,21.88,21.84,21.87,96600.0,17.0308,17.0464,17.0152,17.0386,96600.0
2011-12-02 12:20:00,21.87,21.92,21.86,21.91,97400.0,17.0386,17.0775,17.0308,17.0697,97400.0
2011-12-02 12:25:00,21.91,21.93,21.9,21.92,68800.0,17.0697,17.0853,17.062,17.0775,68800.0
2011-12-02 12:30:00,21.92,21.92,21.9,21.92,52800.0,17.0775,17.0775,17.062,17.0775,52800.0
2011-12-02 12:35:00,21.92,21.93,21.9,21.93,40400.0,17.0775,17.0853,17.062,17.0853,40400.0
2011-12-02 12:40:00,21.93,21.95,21.92,21.92,65000.0,17.0853,17.1009,17.0775,17.0775,65000.0
2011-12-02 12:45:00,21.92,21.96,21.91,21.95,94200.0,17.0775,17.1087,17.0697,17.1009,94200.0
2011-12-02 12:50:00,21.95,21.99,21.95,21.98,83000.0,17.1009,17.1321,17.1009,17.1243,83000.0
2011-12-02 12:55:00,21.98,21.99,21.96,21.97,95000.0,17.1243,17.1321,17.1087,17.1165,95000.0
2011-12-02 13:00:00,21.96,21.96,21.93,21.93,63400.0,17.1087,17.1087,17.0853,17.0853,63400.0
2011-12-02 13:05:00,21.94,21.95,21.92,21.92,58400.0,17.0931,17.1009,17.0775,17.0775,58400.0
2011-12-02 13:10:00,21.92,21.93,21.88,21.88,62200.0,17.0775,17.0853,17.0464,17.0464,62200.0
2011-12-02 13:15:00,21.89,21.93,21.88,21.92,80800.0,17.0542,17.0853,17.0464,17.0775,80800.0
2011-12-02 13:20:00,21.92,21.95,21.91,21.93,64800.0,17.0775,17.1009,17.0697,17.0853,64800.0
2011-12-02 13:25:00,21.93,21.96,21.93,21.93,57400.0,17.0853,17.1087,17.0853,17.0853,57400.0
2011-12-02 13:30:00,21.93,21.95,21.92,21.95,88400.0,17.0853,17.1009,17.0775,17.1009,88400.0
2011-12-02 13:35:00,21.95,21.95,21.93,21.95,56800.0,17.1009,17.1009,17.0853,17.1009,56800.0
2011-12-02 13:40:00,21.95,21.98,21.95,21.96,87800.0,17.1009,17.1243,17.1009,17.1087,87800.0
2011-12-02 13:45:00,21.96,22.0,21.96,21.98,107000.0,17.1087,17.1399,17.1087,17.1243,107000.0
2011-12-02 13:50:00,21.98,22.0,21.96,21.96,99600.0,17.1243,17.1399,17.1087,17.1087,99600.0
2011-12-02 13:55:00,21.97,21.97,21.93,21.96,90800.0,17.1165,17.1165,17.0853,17.1087,90800.0
2011-12-02 14:00:00,21.96,21.96,21.9,21.9,117400.0,17.1087,17.1087,17.062,17.062,117400.0
2011-12-02 14:05:00,21.9,21.91,21.88,21.9,131800.0,17.062,17.0697,17.0464,17.062,131800.0
2011-12-02 14:10:00,21.91,21.92,21.89,21.9,116400.0,17.0697,17.0775,17.0542,17.062,116400.0
2011-12-02 14:15:00,21.9,21.92,21.89,21.9,128200.0,17.062,17.0775,17.0542,17.062,128200.0
2011-12-02 14:20:00,21.91,21.93,21.9,21.93,272200.0,17.0697,17.0853,17.062,17.0853,272200.0
2011-12-02 14:25:00,21.93,21.95,21.93,21.93,92000.0,17.0853,17.1009,17.0853,17.0853,92000.0
2011-12-02 14:30:00,21.93,21.95,21.92,21.93,92400.0,17.0853,17.1009,17.0775,17.0853,92400.0
2011-12-02 14:35:00,21.93,21.95,21.92,21.95,111600.0,17.0853,17.1009,17.0775,17.1009,111600.0
2011-12-02 14:40:00,21.95,21.98,21.94,21.97,97800.0,17.1009,17.1243,17.0931,17.1165,97800.0
2011-12-02 14:45:00,21.97,21.99,21.97,21.97,108800.0,17.1165,17.1321,17.1165,17.1165,108800.0
2011-12-02 14:50:00,21.97,21.98,21.97,21.98,133000.0,17.1165,17.1243,17.1165,17.1243,133000.0
2011-12-02 14:55:00,21.98,21.99,21.95,21.97,116800.0,17.1243,17.1321,17.1009,17.1165,116800.0
2011-12-02 15:00:00,21.96,21.98,21.95,21.97,135200.0,17.1087,17.1243,17.1009,17.1165,135200.0
2011-12-02 15:05:00,21.98,22.0,21.97,21.99,135400.0,17.1243,17.1399,17.1165,17.1321,135400.0
2011-12-02 15:10:00,21.99,22.01,21.99,22.0,168000.0,17.1321,17.1477,17.1321,17.1399,168000.0
2011-12-02 15:15:00,22.0,22.02,21.99,21.99,195200.0,17.1399,17.1554,17.1321,17.1321,195200.0
2011-12-02 15:20:00,21.99,22.01,21.99,22.0,197000.0,17.1321,17.1477,17.1321,17.1399,197000.0
2011-12-02 15:25:00,22.0,22.0,21.98,22.0,202000.0,17.1399,17.1399,17.1243,17.1399,202000.0
2011-12-02 15:30:00,22.0,22.0,21.97,21.97,238600.0,17.1399,17.1399,17.1165,17.1165,238600.0
2011-12-02 15:35:00,21.98,22.0,21.96,21.98,155400.0,17.1243,17.1399,17.1087,17.1243,155400.0
2011-12-02 15:40:00,21.98,21.99,21.94,21.94,201600.0,17.1243,17.1321,17.0931,17.0931,201600.0
2011-12-02 15:45:00,21.95,21.95,21.91,21.92,301200.0,17.1009,17.1009,17.0697,17.0775,301200.0
2011-12-02 15:50:00,21.92,21.97,21.92,21.96,326600.0,17.0775,17.1165,17.0775,17.1087,326600.0
2011-12-02 15:55:00,21.96,22.0,21.95,21.95,605400.0,17.1087,17.1399,17.1009,17.1009,605400.0
2011-12-05 09:30:00,22.13,22.15,22.04,22.05,386600.0,17.2411,17.2567,17.171,17.1788,386600.0
2011-12-05 09:35:00,22.05,22.14,22.0,22.04,270000.0,17.1788,17.2489,17.1399,17.171,270000.0
2011-12-05 09:40:00,22.04,22.08,22.0,22.05,98000.0,17.171,17.2022,17.1399,17.1788,98000.0
2011-12-05 09:45:00,22.06,22.08,22.02,22.06,98800.0,17.1866,17.2022,17.1554,17.1866,98800.0
2011-12-05 09:50:00,22.06,22.1,22.05,22.08,119800.0,17.1866,17.2178,17.1788,17.2022,119800.0
2011-12-05 09:55:00,22.08,22.13,22.08,22.1,188000.0,17.2022,17.2411,17.2022,17.2178,188000.0
2011-12-05 10:00:00,22.11,22.13,22.03,22.09,252800.0,17.2256,17.2411,17.1632,17.21,252800.0
2011-12-05 10:05:00,22.1,22.1,22.05,22.1,108400.0,17.2178,17.2178,17.1788,17.2178,108400.0
2011-12-05 10:10:00,22.1,22.14,22.1,22.11,139800.0,17.2178,17.2489,17.2178,17.2256,139800.0
2011-12-05 10:15:00,22.12,22.13,22.09,22.12,107000.0,17.2334,17.2411,17.21,17.2334,107000.0
2011-12-05 10:20:00,22.12,22.14,22.1,22.12,117800.0,17.2334,17.2489,17.2178,17.2334,117800.0
2011-12-05 10:25:00,22.12,22.15,22.11,22.12,236600.0,17.2334,17.2567,17.2256,17.2334,236600.0
2011-12-05 10:30:00,22.13,22.14,22.12,22.13,144400.0,17.2411,17.2489,17.2334,17.2411,144400.0
2011-12-05 10:35:00,22.13,22.14,22.12,22.13,588800.0,17.2411,17.2489,17.2334,17.2411,588800.0
2011-12-05 10:40:00,22.13,22.15,22.13,22.14,259000.0,17.2411,17.2567,17.2411,17.2489,259000.0
2011-12-05 10:45:00,22.13,22.15,22.12,22.15,325200.0,17.2411,17.2567,17.2334,17.2567,325200.0
2011-12-05 10:50:00,22.15,22.16,22.13,22.14,76600.0,17.2567,17.2645,17.2411,17.2489,76600.0
2011-12-05 10:55:00,22.14,22.15,22.12,22.13,62800.0,17.2489,17.2567,17.2334,17.2411,62800.0
2011-12-05 11:00:00,22.13,22.14,22.12,22.13,140200.0,17.2411,17.2489,17.2334,17.2411,140200.0
2011-12-05 11:05:00,22.13,22.14,22.13,22.14,132200.0,17.2411,17.2489,17.2411,17.2489,132200.0
2011-12-05 11:10:00,22.14,22.14,22.12,22.13,75800.0,17.2489,17.2489,17.2334,17.2411,75800.0
2011-12-05 11:15:00,22.13,22.14,22.12,22.13,75800.0,17.2411,17.2489,17.2334,17.2411,75800.0
2011-12-05 11:20:00,22.13,22.13,22.12,22.13,494600.0,17.2411,17.2411,17.2334,17.2411,494600.0
2011-12-05 11:25:00,22.13,22.14,22.09,22.14,260800.0,17.2411,17.2489,17.21,17.2489,260800.0
2011-12-05 11:30:00,22.13,22.14,22.11,22.11,194600.0,17.2411,17.2489,17.2256,17.2256,194600.0
2011-12-05 11:35:00,22.11,22.11,22.08,22.1,133600.0,17.2256,17.2256,17.2022,17.2178,133600.0
2011-12-05 11:40:00,22.1,22.14,22.09,22.13,127600.0,17.2178,17.2489,17.21,17.2411,127600.0
2011-12-05 11:45:00,22.13,22.15,22.13,22.13,152000.0,17.2411,17.2567,17.2411,17.2411,152000.0
2011-12-05 11:50:00,22.13,22.14,22.11,22.13,192400.0,17.2411,17.2489,17.2256,17.2411,192400.0
2011-12-05 11:55:00,22.13,22.14,22.11,22.13,120400.0,17.2411,17.2489,17.2256,17.2411,120400.0
2011-12-05 12:00:00,22.14,22.14,22.13,22.14,63200.0,17.2489,17.2489,17.2411,17.2489,63200.0
2011-12-05 12:05:00,22.14,22.15,22.12,22.15,105800.0,17.2489,17.2567,17.2334,17.2567,105800.0
2011-12-05 12:10:00,22.15,22.15,22.14,22.14,52200.0,17.2567,17.2567,17.2489,17.2489,52200.0
2011-12-05 12:15:00,22.14,22.15,22.14,22.15,53000.0,17.2489,17.2567,17.2489,17.2567,53000.0
2011-12-05 12:20:00,22.15,22.16,22.14,22.15,91000.0,17.2567,17.2645,17.2489,17.2567,91000.0
2011-12-05 12:25:00,22.15,22.15,22.14,22.14,36200.0,17.2567,17.2567,17.2489,17.2489,36200.0
2011-12-05 12:30:00,22.14,22.15,22.12,22.14,408800.0,17.2489,17.2567,17.2334,17.2489,408800.0
2011-12-05 12:35:00,22.14,22.14,22.12,22.13,55600.0,17.2489,17.2489,17.2334,17.2411,55600.0
2011-12-05 12:40:00,22.12,22.13,22.11,22.13,35200.0,17.2334,17.2411,17.2256,17.2411,35200.0
2011-12-05 12:45:00,22.13,22.13,22.11,22.12,98600.0,17.2411,17.2411,17.2256,17.2334,98600.0
2011-12-05 12:50:00,22.12,22.13,22.11,22.12,67800.0,17.2334,17.2411,17.2256,17.2334,67800.0
2011-12-05 12:55:00,22.13,22.13,22.11,22.11,141600.0,17.2411,17.2411,17.2256,17.2256,141600.0
2011-12-05 13:00:00,22.11,22.13,22.11,22.12,72800.0,17.2256,17.2411,17.2256,17.2334,72800.0
2011-12-05 13:05:00,22.13,22.13,22.11,22.13,92200.0,17.2411,17.2411,17.2256,17.2411,92200.0
2011-12-05 13:10:00,22.13,22.14,22.13,22.13,304400.0,17.2411,17.2489,17.2411,17.2411,304400.0
2011-12-05 13:15:00,22.13,22.13,22.11,22.12,43400.0,17.2411,17.2411,17.2256,17.2334,43400.0
2011-12-05 13:20:00,22.12,22.13,22.11,22.13,42000.0,17.2334,17.2411,17.2256,17.2411,42000.0
2011-12-05 13:25:00,22.13,22.14,22.13,22.13,205600.0,17.2411,17.2489,17.2411,17.2411,205600.0
2011-12-05 13:30:00,22.14,22.14,22.11,22.13,62400.0,17.2489,17.2489,17.2256,17.2411,62400.0
2011-12-05 13:35:00,22.13,22.14,22.11,22.11,255000.0,17.2411,17.2489,17.2256,17.2256,255000.0
2011-12-05 13:40:00,22.12,22.13,22.04,22.06,99600.0,17.2334,17.2411,17.171,17.1866,99600.0
2011-12-05 13:45:00,22.06,22.1,22.02,22.03,227000.0,17.1866,17.2178,17.1554,17.1632,227000.0
2011-12-05 13:50:00,22.02,22.07,22.02,22.05,137600.0,17.1554,17.1944,17.1554,17.1788,137600.0
2011-12-05 13:55:00,22.05,22.1,22.04,22.1,125800.0,17.1788,17.2178,17.171,17.2178,125800.0
2011-12-05 14:00:00,22.09,22.09,22.05,22.05,150000.0,17.21,17.21,17.1788,17.1788,150000.0
2011-12-05 14:05:00,22.06,22.07,22.01,22.05,152800.0,17.1866,17.1944,17.1477,17.1788,152800.0
2011-12-05 14:10:00,22.05,22.09,22.05,22.09,108400.0,17.1788,17.21,17.1788,17.21,108400.0
2011-12-05 14:15:00,22.09,22.09,22.05,22.07,231200.0,17.21,17.21,17.1788,17.1944,231200.0
2011-12-05 14:20:00,22.07,22.07,22.04,22.05,393400.0,17.1944,17.1944,17.171,17.1788,393400.0
2011-12-05 14:25:00,22.06,22.08,22.04,22.08,89600.0,17.1866,17.2022,17.171,17.2022,89600.0
2011-12-05 14:30:00,22.08,22.08,22.04,22.05,81800.0,17.2022,17.2022,17.171,17.1788,81800.0
2011-12-05 14:35:00,22.05,22.08,22.05,22.08,51400.0,17.1788,17.2022,17.1788,17.2022,51400.0
2011-12-05 14:40:00,22.08,22.1,22.07,22.09,79200.0,17.2022,17.2178,17.1944,17.21,79200.0
2011-12-05 14:45:00,22.09,22.11,22.08,22.1,134400.0,17.21,17.2256,17.2022,17.2178,134400.0
2011-12-05 14:50:00,22.1,22.11,22.08,22.11,154400.0,17.2178,17.2256,17.2022,17.2256,154400.0
2011-12-05 14:55:00,22.11,22.17,22.11,22.17,172000.0,17.2256,17.2723,17.2256,17.2723,172000.0
2011-12-05 15:00:00,22.17,22.17,22.11,22.15,157200.0,17.2723,17.2723,17.2256,17.2567,157200.0
2011-12-05 15:05:00,22.15,22.17,22.05,22.09,372000.0,17.2567,17.2723,17.1788,17.21,372000.0
2011-12-05 15:10:00,22.08,22.11,22.06,22.06,167400.0,17.2022,17.2256,17.1866,17.1866,167400.0
2011-12-05 15:15:00,22.06,22.09,22.03,22.09,188600.0,17.1866,17.21,17.1632,17.21,188600.0
2011-12-05 15:20:00,22.08,22.08,22.04,22.07,151600.0,17.2022,17.2022,17.171,17.1944,151600.0
2011-12-05 15:25:00,22.07,22.09,22.04,22.04,145800.0,17.1944,17.21,17.171,17.171,145800.0
2011-12-05 15:30:00,22.05,22.08,22.03,22.06,188200.0,17.1788,17.2022,17.1632,17.1866,188200.0
2011-12-05 15:35:00,22.06,22.06,22.02,22.02,138600.0,17.1866,17.1866,17.1554,17.1554,138600.0
2011-12-05 15:40:00,22.02,22.06,22.0,22.03,148400.0,17.1554,17.1866,17.1399,17.1632,148400.0
2011-12-05 15:45:00,22.03,22.09,22.02,22.08,237400.0,17.1632,17.21,17.1554,17.2022,237400.0
2011-12-05 15:50:00,22.08,22.1,22.05,22.1,319200.0,17.2022,17.2178,17.1788,17.2178,319200.0
2011-12-05 15:55:00,22.1,22.11,22.06,22.11,486000.0,17.2178,17.2256,17.1866,17.2256,486000.0
2011-12-06 09:30:00,22.14,22.15,21.96,22.0,340400.0,17.2489,17.2567,17.1087,17.1399,340400.0
2011-12-06 09:35:00,22.02,22.02,21.87,21.88,163000.0,17.1554,17.1554,17.0386,17.0464,163000.0
2011-12-06 09:40:00,21.88,21.99,21.87,21.97,131600.0,17.0464,17.1321,17.0386,17.1165,131600.0
2011-12-06 09:45:00,21.96,21.99,21.91,21.97,120400.0,17.1087,17.1321,17.0697,17.1165,120400.0
2011-12-06 09:50:00,21.96,22.01,21.96,21.98,100600.0,17.1087,17.1477,17.1087,17.1243,100600.0
2011-12-06 09:55:00,21.98,22.0,21.95,21.96,142200.0,17.1243,17.1399,17.1009,17.1087,142200.0
2011-12-06 10:00:00,21.96,21.99,21.95,21.96,88200.0,17.1087,17.1321,17.1009,17.1087,88200.0
2011-12-06 10:05:00,21.96,21.99,21.93,21.94,51200.0,17.1087,17.1321,17.0853,17.0931,51200.0
2011-12-06 10:10:00,21.94,21.96,21.9,21.95,124400.0,17.0931,17.1087,17.062,17.1009,124400.0
2011-12-06 10:15:00,21.95,21.98,21.94,21.97,45600.0,17.1009,17.1243,17.0931,17.1165,45600.0
2011-12-06 10:20:00,21.96,21.99,21.91,21.97,66400.0,17.1087,17.1321,17.0697,17.1165,66400.0
2011-12-06 10:25:00,21.97,21.97,21.93,21.95,44800.0,17.1165,17.1165,17.0853,17.1009,44800.0
2011-12-06 10:30:00,21.94,21.98,21.91,21.91,77200.0,17.0931,17.1243,17.0697,17.0697,77200.0
2011-12-06 10:35:00,21.91,21.96,21.9,21.95,80600.0,17.0697,17.1087,17.062,17.1009,80600.0
2011-12-06 10:40:00,21.96,21.96,21.9,21.91,86600.0,17.1087,17.1087,17.062,17.0697,86600.0
2011-12-06 10:45:00,21.91,21.92,21.88,21.9,86000.0,17.0697,17.0775,17.0464,17.062,86000.0
2011-12-06 10:50:00,21.9,21.91,21.86,21.87,114000.0,17.062,17.0697,17.0308,17.0386,114000.0
2011-12-06 10:55:00,21.86,21.88,21.86,21.86,53800.0,17.0308,17.0464,17.0308,17.0308,53800.0
2011-12-06 11:00:00,21.86,21.88,21.85,21.88,52600.0,17.0308,17.0464,17.023,17.0464,52600.0
2011-12-06 11:05:00,21.88,21.88,21.84,21.84,49800.0,17.0464,17.0464,17.0152,17.0152,49800.0
2011-12-06 11:10:00,21.84,21.86,21.83,21.86,66400.0,17.0152,17.0308,17.0074,17.0308,66400.0
2011-12-06 11:15:00,21.86,21.86,21.83,21.84,30800.0,17.0308,17.0308,17.0074,17.0152,30800.0
2011-12-06 11:20:00,21.84,21.87,21.83,21.84,164400.0,17.0152,17.0386,17.0074,17.0152,164400.0
2011-12-06 11:25:00,21.84,21.84,21.79,21.79,89600.0,17.0152,17.0152,16.9763,16.9763,89600.0
2011-12-06 11:30:00,21.78,21.78,21.74,21.75,70800.0,16.9685,16.9685,16.9373,16.9451,70800.0
2011-12-06 11:35:00,21.75,21.77,21.74,21.75,69800.0,16.9451,16.9607,16.9373,16.9451,69800.0
2011-12-06 11:40:00,21.75,21.79,21.75,21.78,51400.0,16.9451,16.9763,16.9451,16.9685,51400.0
2011-12-06 11:45:00,21.78,21.78,21.75,21.76,50200.0,16.9685,16.9685,16.9451,16.9529,50200.0
2011-12-06 11:50:00,21.75,21.76,21.74,21.75,92600.0,16.9451,16.9529,16.9373,16.9451,92600.0
2011-12-06 11:55:00,21.75,21.8,21.75,21.8,66400.0,16.9451,16.984,16.9451,16.984,66400.0
2011-12-06 12:00:00,21.8,21.8,21.78,21.78,82600.0,16.984,16.984,16.9685,16.9685,82600.0
2011-12-06 12:05:00,21.78,21.8,21.76,21.79,86600.0,16.9685,16.984,16.9529,16.9763,86600.0
2011-12-06 12:10:00,21.79,21.83,21.79,21.83,95000.0,16.9763,17.0074,16.9763,17.0074,95000.0
2011-12-06 12:15:00,21.83,21.84,21.81,21.81,35800.0,17.0074,17.0152,16.9918,16.9918,35800.0
2011-12-06 12:20:00,21.81,21.84,21.81,21.81,41200.0,16.9918,17.0152,16.9918,16.9918,41200.0
2011-12-06 12:25:00,21.81,21.83,21.8,21.83,53000.0,16.9918,17.0074,16.984,17.0074,53000.0
2011-12-06 12:30:00,21.82,21.83,21.8,21.8,37000.0,16.9996,17.0074,16.984,16.984,37000.0
2011-12-06 12:35:00,21.8,21.83,21.79,21.81,39000.0,16.984,17.0074,16.9763,16.9918,39000.0
2011-12-06 12:40:00,21.82,21.83,21.8,21.81,35800.0,16.9996,17.0074,16.984,16.9918,35800.0
2011-12-06 12:45:00,21.81,21.82,21.8,21.81,35000.0,16.9918,16.9996,16.984,16.9918,35000.0
2011-12-06 12:50:00,21.81,21.82,21.8,21.81,28400.0,16.9918,16.9996,16.984,16.9918,28400.0
2011-12-06 12:55:00,21.81,21.81,21.79,21.8,31000.0,16.9918,16.9918,16.9763,16.984,31000.0
2011-12-06 13:00:00,21.79,21.82,21.79,21.82,37600.0,16.9763,16.9996,16.9763,16.9996,37600.0
2011-12-06 13:05:00,21.82,21.83,21.81,21.83,43800.0,16.9996,17.0074,16.9918,17.0074,43800.0
2011-12-06 13:10:00,21.83,21.83,21.79,21.82,61800.0,17.0074,17.0074,16.9763,16.9996,61800.0
2011-12-06 13:15:00,21.82,21.83,21.81,21.83,151000.0,16.9996,17.0074,16.9918,17.0074,151000.0
2011-12-06 13:20:00,21.83,21.85,21.81,21.84,63400.0,17.0074,17.023,16.9918,17.0152,63400.0
2011-12-06 13:25:00,21.84,21.85,21.83,21.84,67600.0,17.0152,17.023,17.0074,17.0152,67600.0
2011-12-06 13:30:00,21.84,21.85,21.82,21.82,78800.0,17.0152,17.023,16.9996,16.9996,78800.0
2011-12-06 13:35:00,21.82,21.82,21.8,21.8,57400.0,16.9996,16.9996,16.984,16.984,57400.0
2011-12-06 13:40:00,21.8,21.81,21.75,21.76,76200.0,16.984,16.9918,16.9451,16.9529,76200.0
2011-12-06 13:45:00,21.75,21.78,21.75,21.75,62200.0,16.9451,16.9685,16.9451,16.9451,62200.0
2011-12-06 13:50:00,21.75,21.77,21.74,21.76,87200.0,16.9451,16.9607,16.9373,16.9529,87200.0
2011-12-06 13:55:00,21.76,21.77,21.73,21.74,103600.0,16.9529,16.9607,16.9295,16.9373,103600.0
2011-12-06 14:00:00,21.74,21.74,21.7,21.7,127400.0,16.9373,16.9373,16.9061,16.9061,127400.0
2011-12-06 14:05:00,21.7,21.72,21.68,21.71,86000.0,16.9061,16.9217,16.8906,16.9139,86000.0
2011-12-06 14:10:00,21.71,21.73,21.7,21.73,75800.0,16.9139,16.9295,16.9061,16.9295,75800.0
2011-12-06 14:15:00,21.73,21.77,21.73,21.75,107800.0,16.9295,16.9607,16.9295,16.9451,107800.0
2011-12-06 14:20:00,21.75,21.77,21.71,21.73,139000.0,16.9451,16.9607,16.9139,16.9295,139000.0
2011-12-06 14:25:00,21.73,21.78,21.73,21.76,71400.0,16.9295,16.9685,16.9295,16.9529,71400.0
2011-12-06 14:30:00,21.76,21.81,21.76,21.8,86200.0,16.9529,16.9918,16.9529,16.984,86200.0
2011-12-06 14:35:00,21.8,21.84,21.78,21.83,204200.0,16.984,17.0152,16.9685,17.0074,204200.0
2011-12-06 14:40:00,21.83,21.9,21.83,21.89,223600.0,17.0074,17.062,17.0074,17.0542,223600.0
2011-12-06 14:45:00,21.89,21.93,21.89,21.92,122400.0,17.0542,17.0853,17.0542,17.0775,122400.0
2011-12-06 14:50:00,21.92,21.93,21.9,21.9,184400.0,17.0775,17.0853,17.062,17.062,184400.0
2011-12-06 14:55:00,21.9,21.9,21.88,21.89,115600.0,17.062,17.062,17.0464,17.0542,115600.0
2011-12-06 15:00:00,21.89,21.9,21.88,21.89,102000.0,17.0542,17.062,17.0464,17.0542,102000.0
2011-12-06 15:05:00,21.88,21.89,21.86,21.89,94000.0,17.0464,17.0542,17.0308,17.0542,94000.0
2011-12-06 15:10:00,21.89,21.96,21.89,21.95,163600.0,17.0542,17.1087,17.0542,17.1009,163600.0
2011-12-06 15:15:00,21.95,21.96,21.93,21.93,92400.0,17.1009,17.1087,17.0853,17.0853,92400.0
2011-12-06 15:20:00,21.93,21.96,21.93,21.96,90800.0,17.0853,17.1087,17.0853,17.1087,90800.0
2011-12-06 15:25:00,21.96,21.97,21.88,21.89,152600.0,17.1087,17.1165,17.0464,17.0542,152600.0
2011-12-06 15:30:00,21.89,21.91,21.88,21.89,160200.0,17.0542,17.0697,17.0464,17.0542,160200.0
2011-12-06 15:35:00,21.9,21.95,21.89,21.93,131600.0,17.062,17.1009,17.0542,17.0853,131600.0
2011-12-06 15:40:00,21.93,21.95,21.92,21.93,96000.0,17.0853,17.1009,17.0775,17.0853,96000.0
2011-12-06 15:45:00,21.93,21.93,21.9,21.92,128400.0,17.0853,17.0853,17.062,17.0775,128400.0
2011-12-06 15:50:00,21.91,21.92,21.87,21.88,241800.0,17.0697,17.0775,17.0386,17.0464,241800.0
2011-12-06 15:55:00,21.88,21.88,21.86,21.88,405200.0,17.0464,17.0464,17.0308,17.0464,405200.0
2011-12-07 09:30:00,21.77,21.77,21.61,21.65,306400.0,16.9607,16.9607,16.836,16.8672,306400.0
2011-12-07 09:35:00,21.67,21.67,21.52,21.55,228600.0,16.8828,16.8828,16.7659,16.7893,228600.0
2011-12-07 09:40:00,21.55,21.6,21.5,21.59,178400.0,16.7893,16.8282,16.7503,16.8204,178400.0
2011-12-07 09:45:00,21.6,21.66,21.58,21.65,134000.0,16.8282,16.875,16.8127,16.8672,134000.0
2011-12-07 09:50:00,21.65,21.66,21.61,21.62,69600.0,16.8672,16.875,16.836,16.8438,69600.0
2011-12-07 09:55:00,21.61,21.66,21.59,21.66,92800.0,16.836,16.875,16.8204,16.875,92800.0
2011-12-07 10:00:00,21.65,21.66,21.62,21.65,64000.0,16.8672,16.875,16.8438,16.8672,64000.0
2011-12-07 10:05:00,21.64,21.67,21.63,21.64,83800.0,16.8594,16.8828,16.8516,16.8594,83800.0
2011-12-07 10:10:00,21.64,21.71,21.63,21.71,125000.0,16.8594,16.9139,16.8516,16.9139,125000.0
2011-12-07 10:15:00,21.71,21.72,21.67,21.69,55400.0,16.9139,16.9217,16.8828,16.8983,55400.0
2011-12-07 10:20:00,21.69,21.71,21.64,21.66,73600.0,16.8983,16.9139,16.8594,16.875,73600.0
2011-12-07 10:25:00,21.66,21.67,21.61,21.64,63200.0,16.875,16.8828,16.836,16.8594,63200.0
2011-12-07 10:30:00,21.64,21.65,21.61,21.63,75200.0,16.8594,16.8672,16.836,16.8516,75200.0
2011-12-07 10:35:00,21.63,21.66,21.61,21.66,204400.0,16.8516,16.875,16.836,16.875,204400.0
2011-12-07 10:40:00,21.66,21.68,21.65,21.67,31200.0,16.875,16.8906,16.8672,16.8828,31200.0
2011-12-07 10:45:00,21.68,21.73,21.68,21.71,53600.0,16.8906,16.9295,16.8906,16.9139,53600.0
2011-12-07 10:50:00,21.71,21.74,21.71,21.72,89200.0,16.9139,16.9373,16.9139,16.9217,89200.0
2011-12-07 10:55:00,21.73,21.75,21.68,21.75,58600.0,16.9295,16.9451,16.8906,16.9451,58600.0
2011-12-07 11:00:00,21.75,21.78,21.74,21.76,52400.0,16.9451,16.9685,16.9373,16.9529,52400.0
2011-12-07 11:05:00,21.77,21.81,21.77,21.8,67400.0,16.9607,16.9918,16.9607,16.984,67400.0
2011-12-07 11:10:00,21.8,21.8,21.76,21.78,57000.0,16.984,16.984,16.9529,16.9685,57000.0
2011-12-07 11:15:00,21.78,21.78,21.74,21.76,58400.0,16.9685,16.9685,16.9373,16.9529,58400.0
2011-12-07 11:20:00,21.77,21.82,21.75,21.79,76600.0,16.9607,16.9996,16.9451,16.9763,76600.0
2011-12-07 11:25:00,21.79,21.81,21.78,21.81,65800.0,16.9763,16.9918,16.9685,16.9918,65800.0
2011-12-07 11:30:00,21.81,21.83,21.79,21.79,144200.0,16.9918,17.0074,16.9763,16.9763,144200.0
2011-12-07 11:35:00,21.79,21.83,21.79,21.83,59200.0,16.9763,17.0074,16.9763,17.0074,59200.0
2011-12-07 11:40:00,21.83,21.84,21.81,21.84,132200.0,17.0074,17.0152,16.9918,17.0152,132200.0
2011-12-07 11:45:00,21.84,21.84,21.82,21.83,192800.0,17.0152,17.0152,16.9996,17.0074,192800.0
2011-12-07 11:50:00,21.84,21.85,21.83,21.84,42800.0,17.0152,17.023,17.0074,17.0152,42800.0
2011-12-07 11:55:00,21.84,21.86,21.84,21.86,58200.0,17.0152,17.0308,17.0152,17.0308,58200.0
2011-12-07 12:00:00,21.86,21.93,21.86,21.89,144800.0,17.0308,17.0853,17.0308,17.0542,144800.0
2011-12-07 12:05:00,21.9,21.91,21.89,21.9,54000.0,17.062,17.0697,17.0542,17.062,54000.0
2011-12-07 12:10:00,21.9,21.9,21.88,21.89,48800.0,17.062,17.062,17.0464,17.0542,48800.0
2011-12-07 12:15:00,21.89,21.9,21.87,21.88,87400.0,17.0542,17.062,17.0386,17.0464,87400.0
2011-12-07 12:20:00,21.88,21.9,21.88,21.9,44600.0,17.0464,17.062,17.0464,17.062,44600.0
2011-12-07 12:25:00,21.9,21.95,21.89,21.93,60800.0,17.062,17.1009,17.0542,17.0853,60800.0
2011-12-07 12:30:00,21.93,21.95,21.92,21.93,60200.0,17.0853,17.1009,17.0775,17.0853,60200.0
2011-12-07 12:35:00,21.93,21.95,21.93,21.94,38400.0,17.0853,17.1009,17.0853,17.0931,38400.0
2011-12-07 12:40:00,21.94,21.95,21.93,21.95,47400.0,17.0931,17.1009,17.0853,17.1009,47400.0
2011-12-07 12:45:00,21.95,21.97,21.92,21.93,50000.0,17.1009,17.1165,17.0775,17.0853,50000.0
2011-12-07 12:50:00,21.93,21.96,21.93,21.93,40200.0,17.0853,17.1087,17.0853,17.0853,40200.0
2011-12-07 12:55:00,21.93,21.95,21.93,21.93,36600.0,17.0853,17.1009,17.0853,17.0853,36600.0
2011-12-07 13:00:00,21.93,21.95,21.93,21.94,34200.0,17.0853,17.1009,17.0853,17.0931,34200.0
2011-12-07 13:05:00,21.94,21.96,21.92,21.92,29600.0,17.0931,17.1087,17.0775,17.0775,29600.0
2011-12-07 13:10:00,21.92,21.93,21.91,21.92,44600.0,17.0775,17.0853,17.0697,17.0775,44600.0
2011-12-07 13:15:00,21.92,21.93,21.91,21.93,60400.0,17.0775,17.0853,17.0697,17.0853,60400.0
2011-12-07 13:20:00,21.93,21.93,21.9,21.91,73000.0,17.0853,17.0853,17.062,17.0697,73000.0
2011-12-07 13:25:00,21.91,21.92,21.9,21.91,30800.0,17.0697,17.0775,17.062,17.0697,30800.0
2011-12-07 13:30:00,21.91,21.92,21.88,21.89,41000.0,17.0697,17.0775,17.0464,17.0542,41000.0
2011-12-07 13:35:00,21.88,21.9,21.86,21.89,102000.0,17.0464,17.062,17.0308,17.0542,102000.0
2011-12-07 13:40:00,21.89,21.89,21.84,21.85,24400.0,17.0542,17.0542,17.0152,17.023,24400.0
2011-12-07 13:45:00,21.84,21.85,21.82,21.83,61800.0,17.0152,17.023,16.9996,17.0074,61800.0
2011-12-07 13:50:00,21.83,21.84,21.82,21.84,27800.0,17.0074,17.0152,16.9996,17.0152,27800.0
2011-12-07 13:55:00,21.84,21.86,21.84,21.85,22800.0,17.0152,17.0308,17.0152,17.023,22800.0
2011-12-07 14:00:00,21.85,21.86,21.83,21.83,50600.0,17.023,17.0308,17.0074,17.0074,50600.0
2011-12-07 14:05:00,21.83,21.85,21.81,21.82,67600.0,17.0074,17.023,16.9918,16.9996,67600.0
2011-12-07 14:10:00,21.82,21.83,21.8,21.8,35400.0,16.9996,17.0074,16.984,16.984,35400.0
2011-12-07 14:15:00,21.8,21.83,21.8,21.81,55400.0,16.984,17.0074,16.984,16.9918,55400.0
2011-12-07 14:20:00,21.81,21.83,21.79,21.82,52200.0,16.9918,17.0074,16.9763,16.9996,52200.0
2011-12-07 14:25:00,21.83,21.85,21.82,21.83,44800.0,17.0074,17.023,16.9996,17.0074,44800.0
2011-12-07 14:30:00,21.82,21.83,21.8,21.81,55400.0,16.9996,17.0074,16.984,16.9918,55400.0
2011-12-07 14:35:00,21.81,21.82,21.78,21.82,81400.0,16.9918,16.9996,16.9685,16.9996,81400.0
2011-12-07 14:40:00,21.81,21.82,21.76,21.77,210400.0,16.9918,16.9996,16.9529,16.9607,210400.0
2011-12-07 14:45:00,21.77,21.8,21.75,21.76,65600.0,16.9607,16.984,16.9451,16.9529,65600.0
2011-12-07 14:50:00,21.75,21.76,21.74,21.75,212200.0,16.9451,16.9529,16.9373,16.9451,212200.0
2011-12-07 14:55:00,21.75,21.77,21.74,21.77,54400.0,16.9451,16.9607,16.9373,16.9607,54400.0
2011-12-07 15:00:00,21.77,21.79,21.75,21.77,118400.0,16.9607,16.9763,16.9451,16.9607,118400.0
2011-12-07 15:05:00,21.77,21.79,21.77,21.77,39000.0,16.9607,16.9763,16.9607,16.9607,39000.0
2011-12-07 15:10:00,21.77,21.77,21.75,21.77,51200.0,16.9607,16.9607,16.9451,16.9607,51200.0
2011-12-07 15:15:00,21.77,21.85,21.77,21.82,130000.0,16.9607,17.023,16.9607,16.9996,130000.0
2011-12-07 15:20:00,21.81,21.88,21.81,21.87,115400.0,16.9918,17.0464,16.9918,17.0386,115400.0
2011-12-07 15:25:00,21.87,21.9,21.86,21.89,120400.0,17.0386,17.062,17.0308,17.0542,120400.0
2011-12-07 15:30:00,21.89,21.93,21.87,21.89,125000.0,17.0542,17.0853,17.0386,17.0542,125000.0
2011-12-07 15:35:00,21.9,21.97,21.89,21.97,120200.0,17.062,17.1165,17.0542,17.1165,120200.0
2011-12-07 15:40:00,21.97,22.02,21.96,21.97,423200.0,17.1165,17.1554,17.1087,17.1165,423200.0
2011-12-07 15:45:00,21.97,21.98,21.93,21.97,196600.0,17.1165,17.1243,17.0853,17.1165,196600.0
2011-12-07 15:50:00,21.97,22.0,21.96,22.0,293000.0,17.1165,17.1399,17.1087,17.1399,293000.0
2011-12-07 15:55:00,22.0,22.0,21.92,21.93,582000.0,17.1399,17.1399,17.0775,17.0853,582000.0
2011-12-08 09:30:00,21.74,21.8,21.69,21.75,178600.0,16.9373,16.984,16.8983,16.9451,178600.0
2011-12-08 09:35:00,21.75,21.86,21.75,21.81,99800.0,16.9451,17.0308,16.9451,16.9918,99800.0
2011-12-08 09:40:00,21.82,21.86,21.74,21.78,181000.0,16.9996,17.0308,16.9373,16.9685,181000.0
2011-12-08 09:45:00,21.78,21.86,21.77,21.85,199000.0,16.9685,17.0308,16.9607,17.023,199000.0
2011-12-08 09:50:00,21.85,21.9,21.82,21.9,127800.0,17.023,17.062,16.9996,17.062,127800.0
2011-12-08 09:55:00,21.89,21.95,21.88,21.93,107600.0,17.0542,17.1009,17.0464,17.0853,107600.0
2011-12-08 10:00:00,21.92,22.0,21.84,21.84,199200.0,17.0775,17.1399,17.0152,17.0152,199200.0
2011-12-08 10:05:00,21.84,21.88,21.83,21.85,151400.0,17.0152,17.0464,17.0074,17.023,151400.0
2011-12-08 10:10:00,21.85,21.88,21.84,21.85,60200.0,17.023,17.0464,17.0152,17.023,60200.0
2011-12-08 10:15:00,21.85,21.88,21.77,21.77,84400.0,17.023,17.0464,16.9607,16.9607,84400.0
2011-12-08 10:20:00,21.77,21.8,21.75,21.77,94400.0,16.9607,16.984,16.9451,16.9607,94400.0
2011-12-08 10:25:00,21.77,21.8,21.75,21.77,97800.0,16.9607,16.984,16.9451,16.9607,97800.0
2011-12-08 10:30:00,21.78,21.88,21.78,21.86,70800.0,16.9685,17.0464,16.9685,17.0308,70800.0
2011-12-08 10:35:00,21.85,21.86,21.83,21.85,48800.0,17.023,17.0308,17.0074,17.023,48800.0
2011-12-08 10:40:00,21.86,21.88,21.83,21.88,31800.0,17.0308,17.0464,17.0074,17.0464,31800.0
2011-12-08 10:45:00,21.89,21.94,21.89,21.92,60200.0,17.0542,17.0931,17.0542,17.0775,60200.0
2011-12-08 10:50:00,21.92,21.93,21.89,21.9,49600.0,17.0775,17.0853,17.0542,17.062,49600.0
2011-12-08 10:55:00,21.9,21.91,21.84,21.84,59400.0,17.062,17.0697,17.0152,17.0152,59400.0
2011-12-08 11:00:00,21.84,21.84,21.79,21.81,59400.0,17.0152,17.0152,16.9763,16.9918,59400.0
2011-12-08 11:05:00,21.8,21.83,21.77,21.77,61400.0,16.984,17.0074,16.9607,16.9607,61400.0
2011-12-08 11:10:00,21.77,21.8,21.75,21.78,52000.0,16.9607,16.984,16.9451,16.9685,52000.0
2011-12-08 11:15:00,21.78,21.81,21.76,21.78,71600.0,16.9685,16.9918,16.9529,16.9685,71600.0
2011-12-08 11:20:00,21.79,21.83,21.78,21.82,53400.0,16.9763,17.0074,16.9685,16.9996,53400.0
2011-12-08 11:25:00,21.82,21.82,21.77,21.78,72000.0,16.9996,16.9996,16.9607,16.9685,72000.0
2011-12-08 11:30:00,21.78,21.81,21.77,21.78,57000.0,16.9685,16.9918,16.9607,16.9685,57000.0
2011-12-08 11:35:00,21.78,21.78,21.7,21.7,105800.0,16.9685,16.9685,16.9061,16.9061,105800.0
2011-12-08 11:40:00,21.7,21.71,21.68,21.69,142600.0,16.9061,16.9139,16.8906,16.8983,142600.0
2011-12-08 11:45:00,21.7,21.71,21.7,21.7,62400.0,16.9061,16.9139,16.9061,16.9061,62400.0
2011-12-08 11:50:00,21.7,21.71,21.68,21.7,113800.0,16.9061,16.9139,16.8906,16.9061,113800.0
2011-12-08 11:55:00,21.7,21.71,21.67,21.68,47800.0,16.9061,16.9139,16.8828,16.8906,47800.0
2011-12-08 12:00:00,21.68,21.7,21.65,21.66,96000.0,16.8906,16.9061,16.8672,16.875,96000.0
2011-12-08 12:05:00,21.66,21.73,21.66,21.72,71600.0,16.875,16.9295,16.875,16.9217,71600.0
2011-12-08 12:10:00,21.72,21.73,21.7,21.71,70200.0,16.9217,16.9295,16.9061,16.9139,70200.0
2011-12-08 12:15:00,21.7,21.73,21.69,21.73,50000.0,16.9061,16.9295,16.8983,16.9295,50000.0
2011-12-08 12:20:00,21.73,21.73,21.7,21.7,39400.0,16.9295,16.9295,16.9061,16.9061,39400.0
2011-12-08 12:25:00,21.7,21.72,21.67,21.7,96000.0,16.9061,16.9217,16.8828,16.9061,96000.0
2011-12-08 12:30:00,21.69,21.69,21.66,21.68,61400.0,16.8983,16.8983,16.875,16.8906,61400.0
2011-12-08 12:35:00,21.68,21.68,21.63,21.63,83400.0,16.8906,16.8906,16.8516,16.8516,83400.0
2011-12-08 12:40:00,21.63,21.64,21.62,21.62,62200.0,16.8516,16.8594,16.8438,16.8438,62200.0
2011-12-08 12:45:00,21.63,21.64,21.61,21.64,40000.0,16.8516,16.8594,16.836,16.8594,40000.0
2011-12-08 12:50:00,21.63,21.65,21.61,21.61,68000.0,16.8516,16.8672,16.836,16.836,68000.0
2011-12-08 12:55:00,21.61,21.62,21.6,21.6,29800.0,16.836,16.8438,16.8282,16.8282,29800.0
2011-12-08 13:00:00,21.6,21.61,21.53,21.54,122600.0,16.8282,16.836,16.7737,16.7815,122600.0
2011-12-08 13:05:00,21.54,21.54,21.48,21.51,142600.0,16.7815,16.7815,16.7347,16.7581,142600.0
2011-12-08 13:10:00,21.51,21.51,21.45,21.49,114800.0,16.7581,16.7581,16.7114,16.7425,114800.0
2011-12-08 13:15:00,21.49,21.49,21.46,21.49,87400.0,16.7425,16.7425,16.7192,16.7425,87400.0
2011-12-08 13:20:00,21.49,21.5,21.47,21.49,144800.0,16.7425,16.7503,16.727,16.7425,144800.0
2011-12-08 13:25:00,21.49,21.5,21.48,21.5,61000.0,16.7425,16.7503,16.7347,16.7503,61000.0
2011-12-08 13:30:00,21.49,21.51,21.49,21.5,71200.0,16.7425,16.7581,16.7425,16.7503,71200.0
2011-12-08 13:35:00,21.5,21.54,21.49,21.54,71000.0,16.7503,16.7815,16.7425,16.7815,71000.0
2011-12-08 13:40:00,21.54,21.58,21.53,21.58,57400.0,16.7815,16.8127,16.7737,16.8127,57400.0
2011-12-08 13:45:00,21.58,21.58,21.53,21.53,88800.0,16.8127,16.8127,16.7737,16.7737,88800.0
2011-12-08 13:50:00,21.53,21.57,21.53,21.57,63600.0,16.7737,16.8049,16.7737,16.8049,63600.0
2011-12-08 13:55:00,21.57,21.58,21.55,21.58,78800.0,16.8049,16.8127,16.7893,16.8127,78800.0
2011-12-08 14:00:00,21.58,21.58,21.52,21.53,86600.0,16.8127,16.8127,16.7659,16.7737,86600.0
2011-12-08 14:05:00,21.53,21.53,21.5,21.52,81600.0,16.7737,16.7737,16.7503,16.7659,81600.0
2011-12-08 14:10:00,21.52,21.54,21.52,21.53,98600.0,16.7659,16.7815,16.7659,16.7737,98600.0
2011-12-08 14:15:00,21.53,21.57,21.52,21.56,109400.0,16.7737,16.8049,16.7659,16.7971,109400.0
2011-12-08 14:20:00,21.56,21.59,21.56,21.59,129400.0,16.7971,16.8204,16.7971,16.8204,129400.0
2011-12-08 14:25:00,21.58,21.6,21.56,21.56,151600.0,16.8127,16.8282,16.7971,16.7971,151600.0
2011-12-08 14:30:00,21.56,21.58,21.53,21.57,112200.0,16.7971,16.8127,16.7737,16.8049,112200.0
2011-12-08 14:35:00,21.57,21.58,21.52,21.53,108200.0,16.8049,16.8127,16.7659,16.7737,108200.0
2011-12-08 14:40:00,21.53,21.54,21.48,21.5,128600.0,16.7737,16.7815,16.7347,16.7503,128600.0
2011-12-08 14:45:00,21.5,21.54,21.5,21.54,60000.0,16.7503,16.7815,16.7503,16.7815,60000.0
2011-12-08 14:50:00,21.54,21.55,21.5,21.5,81600.0,16.7815,16.7893,16.7503,16.7503,81600.0
2011-12-08 14:55:00,21.5,21.51,21.46,21.48,212000.0,16.7503,16.7581,16.7192,16.7347,212000.0
2011-12-08 15:00:00,21.48,21.48,21.46,21.47,190000.0,16.7347,16.7347,16.7192,16.727,190000.0
2011-12-08 15:05:00,21.47,21.48,21.43,21.45,169400.0,16.727,16.7347,16.6958,16.7114,169400.0
2011-12-08 15:10:00,21.45,21.51,21.45,21.5,274200.0,16.7114,16.7581,16.7114,16.7503,274200.0
2011-12-08 15:15:00,21.5,21.56,21.5,21.56,175200.0,16.7503,16.7971,16.7503,16.7971,175200.0
2011-12-08 15:20:00,21.56,21.56,21.52,21.53,138400.0,16.7971,16.7971,16.7659,16.7737,138400.0
2011-12-08 15:25:00,21.53,21.6,21.52,21.58,223000.0,16.7737,16.8282,16.7659,16.8127,223000.0
2011-12-08 15:30:00,21.58,21.64,21.57,21.61,335200.0,16.8127,16.8594,16.8049,16.836,335200.0
2011-12-08 15:35:00,21.61,21.64,21.56,21.58,225800.0,16.836,16.8594,16.7971,16.8127,225800.0
2011-12-08 15:40:00,21.57,21.58,21.5,21.53,342200.0,16.8049,16.8127,16.7503,16.7737,342200.0
2011-12-08 15:45:00,21.52,21.53,21.42,21.46,288200.0,16.7659,16.7737,16.688,16.7192,288200.0
2011-12-08 15:50:00,21.46,21.48,21.42,21.46,344000.0,16.7192,16.7347,16.688,16.7192,344000.0
2011-12-08 15:55:00,21.45,21.46,21.39,21.43,567600.0,16.7114,16.7192,16.6646,16.6958,567600.0
2011-12-09 09:30:00,21.55,21.74,21.52,21.65,285600.0,16.7893,16.9373,16.7659,16.8672,285600.0
2011-12-09 09:35:00,21.65,21.67,21.59,21.6,99600.0,16.8672,16.8828,16.8204,16.8282,99600.0
2011-12-09 09:40:00,21.6,21.62,21.48,21.49,161800.0,16.8282,16.8438,16.7347,16.7425,161800.0
2011-12-09 09:45:00,21.5,21.63,21.47,21.61,163400.0,16.7503,16.8516,16.727,16.836,163400.0
2011-12-09 09:50:00,21.62,21.7,21.61,21.7,137800.0,16.8438,16.9061,16.836,16.9061,137800.0
2011-12-09 09:55:00,21.69,21.71,21.61,21.65,240400.0,16.8983,16.9139,16.836,16.8672,240400.0
2011-12-09 10:00:00,21.65,21.68,21.63,21.66,233200.0,16.8672,16.8906,16.8516,16.875,233200.0
2011-12-09 10:05:00,21.66,21.73,21.66,21.67,240400.0,16.875,16.9295,16.875,16.8828,240400.0
2011-12-09 10:10:00,21.67,21.75,21.67,21.69,190000.0,16.8828,16.9451,16.8828,16.8983,190000.0
2011-12-09 10:15:00,21.69,21.71,21.65,21.65,111000.0,16.8983,16.9139,16.8672,16.8672,111000.0
2011-12-09 10:20:00,21.65,21.72,21.65,21.68,99200.0,16.8672,16.9217,16.8672,16.8906,99200.0
2011-12-09 10:25:00,21.68,21.71,21.64,21.7,136800.0,16.8906,16.9139,16.8594,16.9061,136800.0
2011-12-09 10:30:00,21.69,21.72,21.66,21.71,98800.0,16.8983,16.9217,16.875,16.9139,98800.0
2011-12-09 10:35:00,21.71,21.71,21.64,21.65,71800.0,16.9139,16.9139,16.8594,16.8672,71800.0
2011-12-09 10:40:00,21.64,21.71,21.63,21.68,165600.0,16.8594,16.9139,16.8516,16.8906,165600.0
2011-12-09 10:45:00,21.68,21.71,21.68,21.7,70800.0,16.8906,16.9139,16.8906,16.9061,70800.0
2011-12-09 10:50:00,21.7,21.75,21.67,21.71,179200.0,16.9061,16.9451,16.8828,16.9139,179200.0
2011-12-09 10:55:00,21.71,21.78,21.71,21.78,121200.0,16.9139,16.9685,16.9139,16.9685,121200.0
2011-12-09 11:00:00,21.78,21.83,21.75,21.83,170200.0,16.9685,17.0074,16.9451,17.0074,170200.0
2011-12-09 11:05:00,21.83,21.88,21.82,21.87,155800.0,17.0074,17.0464,16.9996,17.0386,155800.0
2011-12-09 11:10:00,21.89,21.92,21.86,21.87,149400.0,17.0542,17.0775,17.0308,17.0386,149400.0
2011-12-09 11:15:00,21.86,21.88,21.86,21.88,52600.0,17.0308,17.0464,17.0308,17.0464,52600.0
2011-12-09 11:20:00,21.88,21.88,21.85,21.86,31200.0,17.0464,17.0464,17.023,17.0308,31200.0
2011-12-09 11:25:00,21.87,21.88,21.86,21.86,64800.0,17.0386,17.0464,17.0308,17.0308,64800.0
2011-12-09 11:30:00,21.86,21.89,21.86,21.88,29800.0,17.0308,17.0542,17.0308,17.0464,29800.0
2011-12-09 11:35:00,21.88,21.89,21.86,21.88,23400.0,17.0464,17.0542,17.0308,17.0464,23400.0
2011-12-09 11:40:00,21.88,21.94,21.88,21.93,100000.0,17.0464,17.0931,17.0464,17.0853,100000.0
2011-12-09 11:45:00,21.92,21.93,21.87,21.87,75200.0,17.0775,17.0853,17.0386,17.0386,75200.0
2011-12-09 11:50:00,21.88,21.91,21.88,21.89,34800.0,17.0464,17.0697,17.0464,17.0542,34800.0
2011-12-09 11:55:00,21.89,21.89,21.86,21.86,50600.0,17.0542,17.0542,17.0308,17.0308,50600.0
2011-12-09 12:00:00,21.86,21.86,21.83,21.83,48800.0,17.0308,17.0308,17.0074,17.0074,48800.0
2011-12-09 12:05:00,21.83,21.85,21.83,21.84,26600.0,17.0074,17.023,17.0074,17.0152,26600.0
2011-12-09 12:10:00,21.84,21.85,21.83,21.85,69600.0,17.0152,17.023,17.0074,17.023,69600.0
2011-12-09 12:15:00,21.85,21.88,21.84,21.88,57600.0,17.023,17.0464,17.0152,17.0464,57600.0
2011-12-09 12:20:00,21.88,21.89,21.86,21.87,44800.0,17.0464,17.0542,17.0308,17.0386,44800.0
2011-12-09 12:25:00,21.87,21.87,21.85,21.85,33200.0,17.0386,17.0386,17.023,17.023,33200.0
2011-12-09 12:30:00,21.85,21.86,21.84,21.86,62400.0,17.023,17.0308,17.0152,17.0308,62400.0
2011-12-09 12:35:00,21.86,21.89,21.85,21.88,122800.0,17.0308,17.0542,17.023,17.0464,122800.0
2011-12-09 12:40:00,21.88,21.9,21.86,21.87,59200.0,17.0464,17.062,17.0308,17.0386,59200.0
2011-12-09 12:45:00,21.88,21.91,21.88,21.89,89200.0,17.0464,17.0697,17.0464,17.0542,89200.0
2011-12-09 12:50:00,21.9,21.92,21.89,21.9,101200.0,17.062,17.0775,17.0542,17.062,101200.0
2011-12-09 12:55:00,21.9,21.92,21.89,21.91,78600.0,17.062,17.0775,17.0542,17.0697,78600.0
2011-12-09 13:00:00,21.91,21.93,21.91,21.93,120400.0,17.0697,17.0853,17.0697,17.0853,120400.0
2011-12-09 13:05:00,21.93,21.93,21.91,21.93,48800.0,17.0853,17.0853,17.0697,17.0853,48800.0
2011-12-09 13:10:00,21.93,21.96,21.93,21.95,77200.0,17.0853,17.1087,17.0853,17.1009,77200.0
2011-12-09 13:15:00,21.95,21.98,21.95,21.97,62000.0,17.1009,17.1243,17.1009,17.1165,62000.0
2011-12-09 13:20:00,21.98,22.0,21.96,21.97,72800.0,17.1243,17.1399,17.1087,17.1165,72800.0
2011-12-09 13:25:00,21.97,22.0,21.95,21.99,136400.0,17.1165,17.1399,17.1009,17.1321,136400.0
2011-12-09 13:30:00,21.99,22.0,21.97,21.97,68800.0,17.1321,17.1399,17.1165,17.1165,68800.0
2011-12-09 13:35:00,21.97,21.98,21.95,21.95,25800.0,17.1165,17.1243,17.1009,17.1009,25800.0
2011-12-09 13:40:00,21.95,21.96,21.93,21.93,404200.0,17.1009,17.1087,17.0853,17.0853,404200.0
2011-12-09 13:45:00,21.93,21.93,21.92,21.93,38600.0,17.0853,17.0853,17.0775,17.0853,38600.0
2011-12-09 13:50:00,21.93,21.93,21.91,21.92,34000.0,17.0853,17.0853,17.0697,17.0775,34000.0
2011-12-09 13:55:00,21.92,21.92,21.9,21.92,39000.0,17.0775,17.0775,17.062,17.0775,39000.0
2011-12-09 14:00:00,21.91,21.97,21.9,21.95,309800.0,17.0697,17.1165,17.062,17.1009,309800.0
2011-12-09 14:05:00,21.94,21.94,21.9,21.91,210400.0,17.0931,17.0931,17.062,17.0697,210400.0
2011-12-09 14:10:00,21.91,21.92,21.9,21.9,31800.0,17.0697,17.0775,17.062,17.062,31800.0
2011-12-09 14:15:00,21.9,21.92,21.9,21.9,80400.0,17.062,17.0775,17.062,17.062,80400.0
2011-12-09 14:20:00,21.9,21.93,21.9,21.91,722000.0,17.062,17.0853,17.062,17.0697,722000.0
2011-12-09 14:25:00,21.91,21.98,21.9,21.96,72400.0,17.0697,17.1243,17.062,17.1087,72400.0
2011-12-09 14:30:00,21.97,22.0,21.97,21.99,64000.0,17.1165,17.1399,17.1165,17.1321,64000.0
2011-12-09 14:35:00,21.99,22.0,21.98,21.98,83000.0,17.1321,17.1399,17.1243,17.1243,83000.0
2011-12-09 14:40:00,21.98,22.0,21.98,22.0,84000.0,17.1243,17.1399,17.1243,17.1399,84000.0
2011-12-09 14:45:00,22.0,22.02,21.98,22.02,112400.0,17.1399,17.1554,17.1243,17.1554,112400.0
2011-12-09 14:50:00,22.02,22.07,22.02,22.06,235200.0,17.1554,17.1944,17.1554,17.1866,235200.0
2011-12-09 14:55:00,22.06,22.07,22.01,22.01,118000.0,17.1866,17.1944,17.1477,17.1477,118000.0
2011-12-09 15:00:00,22.02,22.02,21.99,21.99,90600.0,17.1554,17.1554,17.1321,17.1321,90600.0
2011-12-09 15:05:00,21.99,22.03,21.99,22.03,115400.0,17.1321,17.1632,17.1321,17.1632,115400.0
2011-12-09 15:10:00,22.03,22.05,22.03,22.05,104800.0,17.1632,17.1788,17.1632,17.1788,104800.0
2011-12-09 15:15:00,22.05,22.05,21.98,21.99,140600.0,17.1788,17.1788,17.1243,17.1321,140600.0
2011-12-09 15:20:00,21.99,22.0,21.98,21.99,158200.0,17.1321,17.1399,17.1243,17.1321,158200.0
2011-12-09 15:25:00,21.99,22.03,21.99,22.03,145200.0,17.1321,17.1632,17.1321,17.1632,145200.0
2011-12-09 15:30:00,22.03,22.03,22.0,22.0,125200.0,17.1632,17.1632,17.1399,17.1399,125200.0
2011-12-09 15:35:00,22.0,22.03,21.99,22.0,113600.0,17.1399,17.1632,17.1321,17.1399,113600.0
2011-12-09 15:40:00,22.0,22.05,21.99,22.05,138200.0,17.1399,17.1788,17.1321,17.1788,138200.0
2011-12-09 15:45:00,22.04,22.05,21.99,22.01,287800.0,17.171,17.1788,17.1321,17.1477,287800.0
2011-12-09 15:50:00,22.01,22.01,21.97,22.0,234200.0,17.1477,17.1477,17.1165,17.1399,234200.0
2011-12-09 15:55:00,22.0,22.05,21.98,21.98,596600.0,17.1399,17.1788,17.1243,17.1243,596600.0
2011-12-12 09:30:00,21.75,21.84,21.75,21.76,207200.0,16.9451,17.0152,16.9451,16.9529,207200.0
2011-12-12 09:35:00,21.76,21.82,21.75,21.79,76600.0,16.9529,16.9996,16.9451,16.9763,76600.0
2011-12-12 09:40:00,21.8,21.81,21.75,21.8,74600.0,16.984,16.9918,16.9451,16.984,74600.0
2011-12-12 09:45:00,21.79,21.79,21.75,21.77,48200.0,16.9763,16.9763,16.9451,16.9607,48200.0
2011-12-12 09:50:00,21.77,21.79,21.73,21.75,96600.0,16.9607,16.9763,16.9295,16.9451,96600.0
2011-12-12 09:55:00,21.75,21.75,21.68,21.69,155400.0,16.9451,16.9451,16.8906,16.8983,155400.0
2011-12-12 10:00:00,21.7,21.7,21.65,21.67,102600.0,16.9061,16.9061,16.8672,16.8828,102600.0
2011-12-12 10:05:00,21.67,21.73,21.66,21.7,69200.0,16.8828,16.9295,16.875,16.9061,69200.0
2011-12-12 10:10:00,21.7,21.72,21.68,21.71,56200.0,16.9061,16.9217,16.8906,16.9139,56200.0
2011-12-12 10:15:00,21.71,21.71,21.65,21.65,71400.0,16.9139,16.9139,16.8672,16.8672,71400.0
2011-12-12 10:20:00,21.64,21.65,21.61,21.64,95800.0,16.8594,16.8672,16.836,16.8594,95800.0
2011-12-12 10:25:00,21.64,21.67,21.62,21.66,103200.0,16.8594,16.8828,16.8438,16.875,103200.0
2011-12-12 10:30:00,21.65,21.65,21.61,21.64,55200.0,16.8672,16.8672,16.836,16.8594,55200.0
2011-12-12 10:35:00,21.64,21.69,21.63,21.65,71800.0,16.8594,16.8983,16.8516,16.8672,71800.0
2011-12-12 10:40:00,21.65,21.7,21.65,21.68,107400.0,16.8672,16.9061,16.8672,16.8906,107400.0
2011-12-12 10:45:00,21.68,21.71,21.67,21.71,43200.0,16.8906,16.9139,16.8828,16.9139,43200.0
2011-12-12 10:50:00,21.71,21.71,21.68,21.7,47000.0,16.9139,16.9139,16.8906,16.9061,47000.0
2011-12-12 10:55:00,21.7,21.73,21.68,21.69,50600.0,16.9061,16.9295,16.8906,16.8983,50600.0
2011-12-12 11:00:00,21.7,21.72,21.69,21.72,59600.0,16.9061,16.9217,16.8983,16.9217,59600.0
2011-12-12 11:05:00,21.72,21.73,21.7,21.7,41800.0,16.9217,16.9295,16.9061,16.9061,41800.0
2011-12-12 11:10:00,21.7,21.7,21.68,21.68,55400.0,16.9061,16.9061,16.8906,16.8906,55400.0
2011-12-12 11:15:00,21.68,21.68,21.63,21.63,50800.0,16.8906,16.8906,16.8516,16.8516,50800.0
2011-12-12 11:20:00,21.63,21.71,21.63,21.7,177200.0,16.8516,16.9139,16.8516,16.9061,177200.0
2011-12-12 11:25:00,21.7,21.74,21.68,21.68,86600.0,16.9061,16.9373,16.8906,16.8906,86600.0
2011-12-12 11:30:00,21.68,21.71,21.67,21.69,115400.0,16.8906,16.9139,16.8828,16.8983,115400.0
2011-12-12 11:35:00,21.7,21.73,21.7,21.73,59000.0,16.9061,16.9295,16.9061,16.9295,59000.0
2011-12-12 11:40:00,21.73,21.74,21.71,21.72,58400.0,16.9295,16.9373,16.9139,16.9217,58400.0
2011-12-12 11:45:00,21.72,21.72,21.65,21.65,37000.0,16.9217,16.9217,16.8672,16.8672,37000.0
2011-12-12 11:50:00,21.66,21.67,21.63,21.65,39800.0,16.875,16.8828,16.8516,16.8672,39800.0
2011-12-12 11:55:00,21.64,21.64,21.58,21.6,154800.0,16.8594,16.8594,16.8127,16.8282,154800.0
2011-12-12 12:00:00,21.6,21.6,21.58,21.59,47000.0,16.8282,16.8282,16.8127,16.8204,47000.0
2011-12-12 12:05:00,21.59,21.61,21.58,21.6,53400.0,16.8204,16.836,16.8127,16.8282,53400.0
2011-12-12 12:10:00,21.6,21.61,21.58,21.6,80600.0,16.8282,16.836,16.8127,16.8282,80600.0
2011-12-12 12:15:00,21.6,21.61,21.58,21.6,62400.0,16.8282,16.836,16.8127,16.8282,62400.0
2011-12-12 12:20:00,21.6,21.61,21.59,21.6,103600.0,16.8282,16.836,16.8204,16.8282,103600.0
2011-12-12 12:25:00,21.6,21.61,21.59,21.6,57400.0,16.8282,16.836,16.8204,16.8282,57400.0
2011-12-12 12:30:00,21.6,21.63,21.6,21.63,86600.0,16.8282,16.8516,16.8282,16.8516,86600.0
2011-12-12 12:35:00,21.63,21.67,21.63,21.66,68000.0,16.8516,16.8828,16.8516,16.875,68000.0
2011-12-12 12:40:00,21.66,21.68,21.65,21.68,41000.0,16.875,16.8906,16.8672,16.8906,41000.0
2011-12-12 12:45:00,21.68,21.68,21.67,21.68,27200.0,16.8906,16.8906,16.8828,16.8906,27200.0
2011-12-12 12:50:00,21.68,21.71,21.68,21.7,48600.0,16.8906,16.9139,16.8906,16.9061,48600.0
2011-12-12 12:55:00,21.7,21.7,21.66,21.68,75800.0,16.9061,16.9061,16.875,16.8906,75800.0
2011-12-12 13:00:00,21.68,21.68,21.67,21.67,60200.0,16.8906,16.8906,16.8828,16.8828,60200.0
2011-12-12 13:05:00,21.68,21.7,21.67,21.68,38000.0,16.8906,16.9061,16.8828,16.8906,38000.0
2011-12-12 13:10:00,21.68,21.68,21.67,21.68,39400.0,16.8906,16.8906,16.8828,16.8906,39400.0
2011-12-12 13:15:00,21.68,21.71,21.68,21.7,37800.0,16.8906,16.9139,16.8906,16.9061,37800.0
2011-12-12 13:20:00,21.7,21.73,21.7,21.73,77400.0,16.9061,16.9295,16.9061,16.9295,77400.0
2011-12-12 13:25:00,21.72,21.76,21.72,21.76,59000.0,16.9217,16.9529,16.9217,16.9529,59000.0
2011-12-12 13:30:00,21.76,21.78,21.75,21.77,38400.0,16.9529,16.9685,16.9451,16.9607,38400.0
2011-12-12 13:35:00,21.76,21.78,21.75,21.76,45000.0,16.9529,16.9685,16.9451,16.9529,45000.0
2011-12-12 13:40:00,21.77,21.79,21.76,21.79,46000.0,16.9607,16.9763,16.9529,16.9763,46000.0
2011-12-12 13:45:00,21.8,21.82,21.79,21.82,50400.0,16.984,16.9996,16.9763,16.9996,50400.0
2011-12-12 13:50:00,21.82,21.83,21.8,21.81,97200.0,16.9996,17.0074,16.984,16.9918,97200.0
2011-12-12 13:55:00,21.81,21.82,21.8,21.82,47000.0,16.9918,16.9996,16.984,16.9996,47000.0
2011-12-12 14:00:00,21.82,21.82,21.79,21.82,78400.0,16.9996,16.9996,16.9763,16.9996,78400.0
2011-12-12 14:05:00,21.82,21.83,21.79,21.79,104200.0,16.9996,17.0074,16.9763,16.9763,104200.0
2011-12-12 14:10:00,21.79,21.79,21.75,21.75,109400.0,16.9763,16.9763,16.9451,16.9451,109400.0
2011-12-12 14:15:00,21.75,21.8,21.75,21.8,98400.0,16.9451,16.984,16.9451,16.984,98400.0
2011-12-12 14:20:00,21.8,21.86,21.79,21.84,201800.0,16.984,17.0308,16.9763,17.0152,201800.0
2011-12-12 14:25:00,21.85,21.85,21.82,21.82,184400.0,17.023,17.023,16.9996,16.9996,184400.0
2011-12-12 14:30:00,21.82,21.82,21.79,21.79,145800.0,16.9996,16.9996,16.9763,16.9763,145800.0
2011-12-12 14:35:00,21.79,21.8,21.75,21.78,185200.0,16.9763,16.984,16.9451,16.9685,185200.0
2011-12-12 14:40:00,21.77,21.81,21.77,21.81,71800.0,16.9607,16.9918,16.9607,16.9918,71800.0
2011-12-12 14:45:00,21.81,21.83,21.8,21.82,89600.0,16.9918,17.0074,16.984,16.9996,89600.0
2011-12-12 14:50:00,21.82,21.85,21.82,21.83,88400.0,16.9996,17.023,16.9996,17.0074,88400.0
2011-12-12 14:55:00,21.83,21.9,21.83,21.89,163200.0,17.0074,17.062,17.0074,17.0542,163200.0
2011-12-12 15:00:00,21.9,21.9,21.86,21.88,136000.0,17.062,17.062,17.0308,17.0464,136000.0
2011-12-12 15:05:00,21.88,21.9,21.85,21.86,96800.0,17.0464,17.062,17.023,17.0308,96800.0
2011-12-12 15:10:00,21.86,21.86,21.84,21.84,104400.0,17.0308,17.0308,17.0152,17.0152,104400.0
2011-12-12 15:15:00,21.84,21.85,21.82,21.83,185400.0,17.0152,17.023,16.9996,17.0074,185400.0
2011-12-12 15:20:00,21.83,21.84,21.8,21.82,175000.0,17.0074,17.0152,16.984,16.9996,175000.0
2011-12-12 15:25:00,21.83,21.91,21.83,21.89,167000.0,17.0074,17.0697,17.0074,17.0542,167000.0
2011-12-12 15:30:00,21.89,21.96,21.89,21.96,266200.0,17.0542,17.1087,17.0542,17.1087,266200.0
2011-12-12 15:35:00,21.96,21.99,21.96,21.98,239000.0,17.1087,17.1321,17.1087,17.1243,239000.0
2011-12-12 15:40:00,21.98,22.0,21.96,21.96,303600.0,17.1243,17.1399,17.1087,17.1087,303600.0
2011-12-12 15:45:00,21.96,21.98,21.95,21.97,326200.0,17.1087,17.1243,17.1009,17.1165,326200.0
2011-12-12 15:50:00,21.97,22.01,21.95,22.0,378400.0,17.1165,17.1477,17.1009,17.1399,378400.0
2011-12-12 15:55:00,22.0,22.03,22.0,22.0,788400.0,17.1399,17.1632,17.1399,17.1399,788400.0
2011-12-13 09:30:00,22.28,22.48,22.24,22.4,697000.0,17.358,17.5138,17.3268,17.4515,697000.0
2011-12-13 09:35:00,22.41,22.49,22.41,22.46,431400.0,17.4593,17.5216,17.4593,17.4982,431400.0
2011-12-13 09:40:00,22.46,22.5,22.4,22.43,570000.0,17.4982,17.5294,17.4515,17.4749,570000.0
2011-12-13 09:45:00,22.43,22.45,22.37,22.4,256600.0,17.4749,17.4905,17.4281,17.4515,256600.0
2011-12-13 09:50:00,22.41,22.45,22.36,22.36,199600.0,17.4593,17.4905,17.4203,17.4203,199600.0
2011-12-13 09:55:00,22.37,22.4,22.26,22.29,193200.0,17.4281,17.4515,17.3424,17.3658,193200.0
2011-12-13 10:00:00,22.3,22.31,22.24,22.27,394800.0,17.3736,17.3814,17.3268,17.3502,394800.0
2011-12-13 10:05:00,22.27,22.28,22.18,22.2,190600.0,17.3502,17.358,17.2801,17.2957,190600.0
2011-12-13 10:10:00,22.2,22.23,22.19,22.2,80000.0,17.2957,17.3191,17.2879,17.2957,80000.0
2011-12-13 10:15:00,22.21,22.21,22.13,22.16,141600.0,17.3035,17.3035,17.2411,17.2645,141600.0
2011-12-13 10:20:00,22.17,22.2,22.13,22.13,199800.0,17.2723,17.2957,17.2411,17.2411,199800.0
2011-12-13 10:25:00,22.13,22.15,22.09,22.1,157200.0,17.2411,17.2567,17.21,17.2178,157200.0
2011-12-13 10:30:00,22.1,22.21,22.1,22.19,235600.0,17.2178,17.3035,17.2178,17.2879,235600.0
2011-12-13 10:35:00,22.2,22.24,22.18,22.24,263600.0,17.2957,17.3268,17.2801,17.3268,263600.0
2011-12-13 10:40:00,22.24,22.24,22.12,22.13,145800.0,17.3268,17.3268,17.2334,17.2411,145800.0
2011-12-13 10:45:00,22.12,22.13,22.07,22.08,224400.0,17.2334,17.2411,17.1944,17.2022,224400.0
2011-12-13 10:50:00,22.08,22.09,22.06,22.07,91800.0,17.2022,17.21,17.1866,17.1944,91800.0
2011-12-13 10:55:00,22.07,22.1,22.02,22.02,139400.0,17.1944,17.2178,17.1554,17.1554,139400.0
2011-12-13 11:00:00,22.02,22.03,21.98,21.98,144800.0,17.1554,17.1632,17.1243,17.1243,144800.0
2011-12-13 11:05:00,21.99,21.99,21.96,21.97,105600.0,17.1321,17.1321,17.1087,17.1165,105600.0
2011-12-13 11:10:00,21.97,22.0,21.97,21.99,73200.0,17.1165,17.1399,17.1165,17.1321,73200.0
2011-12-13 11:15:00,21.99,22.06,21.98,22.04,136800.0,17.1321,17.1866,17.1243,17.171,136800.0
2011-12-13 11:20:00,22.04,22.11,22.03,22.11,151000.0,17.171,17.2256,17.1632,17.2256,151000.0
2011-12-13 11:25:00,22.11,22.13,22.1,22.11,118800.0,17.2256,17.2411,17.2178,17.2256,118800.0
2011-12-13 11:30:00,22.11,22.11,22.06,22.11,173200.0,17.2256,17.2256,17.1866,17.2256,173200.0
2011-12-13 11:35:00,22.11,22.13,22.09,22.12,98400.0,17.2256,17.2411,17.21,17.2334,98400.0
2011-12-13 11:40:00,22.13,22.13,22.06,22.07,103600.0,17.2411,17.2411,17.1866,17.1944,103600.0
2011-12-13 11:45:00,22.07,22.1,22.07,22.09,46200.0,17.1944,17.2178,17.1944,17.21,46200.0
2011-12-13 11:50:00,22.1,22.1,22.05,22.06,54400.0,17.2178,17.2178,17.1788,17.1866,54400.0
2011-12-13 11:55:00,22.06,22.11,22.05,22.11,66200.0,17.1866,17.2256,17.1788,17.2256,66200.0
2011-12-13 12:00:00,22.11,22.16,22.11,22.15,59000.0,17.2256,17.2645,17.2256,17.2567,59000.0
2011-12-13 12:05:00,22.15,22.17,22.14,22.17,61400.0,17.2567,17.2723,17.2489,17.2723,61400.0
2011-12-13 12:10:00,22.17,22.18,22.16,22.16,40000.0,17.2723,17.2801,17.2645,17.2645,40000.0
2011-12-13 12:15:00,22.16,22.16,22.11,22.11,34600.0,17.2645,17.2645,17.2256,17.2256,34600.0
2011-12-13 12:20:00,22.11,22.11,22.09,22.09,35000.0,17.2256,17.2256,17.21,17.21,35000.0
2011-12-13 12:25:00,22.09,22.1,22.06,22.07,42400.0,17.21,17.2178,17.1866,17.1944,42400.0
2011-12-13 12:30:00,22.07,22.08,22.05,22.05,38200.0,17.1944,17.2022,17.1788,17.1788,38200.0
2011-12-13 12:35:00,22.06,22.07,21.99,22.0,112400.0,17.1866,17.1944,17.1321,17.1399,112400.0
2011-12-13 12:40:00,22.0,22.0,21.96,21.96,73400.0,17.1399,17.1399,17.1087,17.1087,73400.0
2011-12-13 12:45:00,21.96,22.01,21.96,22.0,134200.0,17.1087,17.1477,17.1087,17.1399,134200.0
2011-12-13 12:50:00,22.0,22.06,22.0,22.05,163600.0,17.1399,17.1866,17.1399,17.1788,163600.0
2011-12-13 12:55:00,22.05,22.1,22.05,22.1,97600.0,17.1788,17.2178,17.1788,17.2178,97600.0
2011-12-13 13:00:00,22.1,22.18,22.1,22.17,334000.0,17.2178,17.2801,17.2178,17.2723,334000.0
2011-12-13 13:05:00,22.17,22.17,22.13,22.16,74600.0,17.2723,17.2723,17.2411,17.2645,74600.0
2011-12-13 13:10:00,22.15,22.2,22.15,22.17,75200.0,17.2567,17.2957,17.2567,17.2723,75200.0
2011-12-13 13:15:00,22.17,22.21,22.17,22.21,97000.0,17.2723,17.3035,17.2723,17.3035,97000.0
2011-12-13 13:20:00,22.2,22.21,22.17,22.17,44800.0,17.2957,17.3035,17.2723,17.2723,44800.0
2011-12-13 13:25:00,22.17,22.18,22.14,22.17,51200.0,17.2723,17.2801,17.2489,17.2723,51200.0
2011-12-13 13:30:00,22.16,22.18,22.15,22.15,44000.0,17.2645,17.2801,17.2567,17.2567,44000.0
2011-12-13 13:35:00,22.15,22.16,22.11,22.12,86200.0,17.2567,17.2645,17.2256,17.2334,86200.0
2011-12-13 13:40:00,22.11,22.14,22.11,22.14,37800.0,17.2256,17.2489,17.2256,17.2489,37800.0
2011-12-13 13:45:00,22.13,22.14,22.11,22.13,60600.0,17.2411,17.2489,17.2256,17.2411,60600.0
2011-12-13 13:50:00,22.12,22.14,22.12,22.14,14800.0,17.2334,17.2489,17.2334,17.2489,14800.0
2011-12-13 13:55:00,22.14,22.15,22.11,22.13,43400.0,17.2489,17.2567,17.2256,17.2411,43400.0
2011-12-13 14:00:00,22.14,22.24,22.14,22.24,166400.0,17.2489,17.3268,17.2489,17.3268,166400.0
2011-12-13 14:05:00,22.24,22.27,22.23,22.23,109600.0,17.3268,17.3502,17.3191,17.3191,109600.0
2011-12-13 14:10:00,22.23,22.23,22.17,22.18,116200.0,17.3191,17.3191,17.2723,17.2801,116200.0
2011-12-13 14:15:00,22.18,22.19,22.13,22.13,103600.0,17.2801,17.2879,17.2411,17.2411,103600.0
2011-12-13 14:20:00,22.13,22.17,22.1,22.15,307200.0,17.2411,17.2723,17.2178,17.2567,307200.0
2011-12-13 14:25:00,22.15,22.21,22.12,22.2,119800.0,17.2567,17.3035,17.2334,17.2957,119800.0
2011-12-13 14:30:00,22.19,22.19,22.07,22.09,162000.0,17.2879,17.2879,17.1944,17.21,162000.0
2011-12-13 14:35:00,22.09,22.09,22.0,22.0,173000.0,17.21,17.21,17.1399,17.1399,173000.0
2011-12-13 14:40:00,22.0,22.05,22.0,22.04,136200.0,17.1399,17.1788,17.1399,17.171,136200.0
2011-12-13 14:45:00,22.03,22.03,21.97,21.99,165200.0,17.1632,17.1632,17.1165,17.1321,165200.0
2011-12-13 14:50:00,21.99,22.05,21.99,22.04,271200.0,17.1321,17.1788,17.1321,17.171,271200.0
2011-12-13 14:55:00,22.04,22.04,22.0,22.04,110000.0,17.171,17.171,17.1399,17.171,110000.0
2011-12-13 15:00:00,22.04,22.1,22.03,22.09,194600.0,17.171,17.2178,17.1632,17.21,194600.0
2011-12-13 15:05:00,22.09,22.14,22.07,22.08,192200.0,17.21,17.2489,17.1944,17.2022,192200.0
2011-12-13 15:10:00,22.08,22.1,22.04,22.04,121400.0,17.2022,17.2178,17.171,17.171,121400.0
2011-12-13 15:15:00,22.04,22.05,21.96,21.97,158600.0,17.171,17.1788,17.1087,17.1165,158600.0
2011-12-13 15:20:00,21.97,22.0,21.95,21.96,163400.0,17.1165,17.1399,17.1009,17.1087,163400.0
2011-12-13 15:25:00,21.96,21.97,21.88,21.9,404000.0,17.1087,17.1165,17.0464,17.062,404000.0
2011-12-13 15:30:00,21.9,21.92,21.81,21.82,380800.0,17.062,17.0775,16.9918,16.9996,380800.0
2011-12-13 15:35:00,21.81,21.83,21.77,21.81,204000.0,16.9918,17.0074,16.9607,16.9918,204000.0
2011-12-13 15:40:00,21.8,21.83,21.79,21.81,269600.0,16.984,17.0074,16.9763,16.9918,269600.0
2011-12-13 15:45:00,21.81,21.82,21.78,21.79,384600.0,16.9918,16.9996,16.9685,16.9763,384600.0
2011-12-13 15:50:00,21.8,21.82,21.73,21.74,637400.0,16.984,16.9996,16.9295,16.9373,637400.0
2011-12-13 15:55:00,21.74,21.83,21.74,21.8,760600.0,16.9373,17.0074,16.9373,16.984,760600.0
2011-12-14 09:30:00,21.72,21.75,21.65,21.75,277800.0,16.9217,16.9451,16.8672,16.9451,277800.0
2011-12-14 09:35:00,21.75,21.75,21.63,21.65,184800.0,16.9451,16.9451,16.8516,16.8672,184800.0
2011-12-14 09:40:00,21.65,21.77,21.65,21.71,120400.0,16.8672,16.9607,16.8672,16.9139,120400.0
2011-12-14 09:45:00,21.7,21.74,21.61,21.64,260400.0,16.9061,16.9373,16.836,16.8594,260400.0
2011-12-14 09:50:00,21.64,21.7,21.61,21.7,250000.0,16.8594,16.9061,16.836,16.9061,250000.0
2011-12-14 09:55:00,21.7,21.75,21.7,21.74,101800.0,16.9061,16.9451,16.9061,16.9373,101800.0
2011-12-14 10:00:00,21.74,21.74,21.68,21.68,124400.0,16.9373,16.9373,16.8906,16.8906,124400.0
2011-12-14 10:05:00,21.68,21.68,21.6,21.61,149800.0,16.8906,16.8906,16.8282,16.836,149800.0
2011-12-14 10:10:00,21.61,21.61,21.5,21.51,277000.0,16.836,16.836,16.7503,16.7581,277000.0
2011-12-14 10:15:00,21.51,21.58,21.5,21.58,184800.0,16.7581,16.8127,16.7503,16.8127,184800.0
2011-12-14 10:20:00,21.58,21.59,21.5,21.53,156200.0,16.8127,16.8204,16.7503,16.7737,156200.0
2011-12-14 10:25:00,21.52,21.56,21.52,21.54,112400.0,16.7659,16.7971,16.7659,16.7815,112400.0
2011-12-14 10:30:00,21.53,21.54,21.48,21.49,205600.0,16.7737,16.7815,16.7347,16.7425,205600.0
2011-12-14 10:35:00,21.49,21.57,21.48,21.55,132800.0,16.7425,16.8049,16.7347,16.7893,132800.0
2011-12-14 10:40:00,21.55,21.56,21.53,21.55,135600.0,16.7893,16.7971,16.7737,16.7893,135600.0
2011-12-14 10:45:00,21.55,21.56,21.5,21.53,84800.0,16.7893,16.7971,16.7503,16.7737,84800.0
2011-12-14 10:50:00,21.53,21.54,21.47,21.48,135200.0,16.7737,16.7815,16.727,16.7347,135200.0
2011-12-14 10:55:00,21.47,21.49,21.46,21.47,124800.0,16.727,16.7425,16.7192,16.727,124800.0
2011-12-14 11:00:00,21.47,21.53,21.46,21.52,108000.0,16.727,16.7737,16.7192,16.7659,108000.0
2011-12-14 11:05:00,21.52,21.54,21.52,21.53,144800.0,16.7659,16.7815,16.7659,16.7737,144800.0
2011-12-14 11:10:00,21.53,21.55,21.51,21.55,142600.0,16.7737,16.7893,16.7581,16.7893,142600.0
2011-12-14 11:15:00,21.55,21.56,21.52,21.52,70600.0,16.7893,16.7971,16.7659,16.7659,70600.0
2011-12-14 11:20:00,21.52,21.53,21.48,21.49,76000.0,16.7659,16.7737,16.7347,16.7425,76000.0
2011-12-14 11:25:00,21.49,21.49,21.42,21.42,106600.0,16.7425,16.7425,16.688,16.688,106600.0
2011-12-14 11:30:00,21.42,21.43,21.36,21.38,130000.0,16.688,16.6958,16.6413,16.6568,130000.0
2011-12-14 11:35:00,21.37,21.38,21.34,21.37,125000.0,16.649,16.6568,16.6257,16.649,125000.0
2011-12-14 11:40:00,21.37,21.43,21.36,21.42,87200.0,16.649,16.6958,16.6413,16.688,87200.0
2011-12-14 11:45:00,21.42,21.49,21.42,21.48,88400.0,16.688,16.7425,16.688,16.7347,88400.0
2011-12-14 11:50:00,21.47,21.49,21.46,21.47,125000.0,16.727,16.7425,16.7192,16.727,125000.0
2011-12-14 11:55:00,21.47,21.47,21.43,21.43,81000.0,16.727,16.727,16.6958,16.6958,81000.0
2011-12-14 12:00:00,21.43,21.43,21.4,21.43,80800.0,16.6958,16.6958,16.6724,16.6958,80800.0
2011-12-14 12:05:00,21.43,21.45,21.43,21.45,86200.0,16.6958,16.7114,16.6958,16.7114,86200.0
2011-12-14 12:10:00,21.45,21.48,21.43,21.43,132400.0,16.7114,16.7347,16.6958,16.6958,132400.0
2011-12-14 12:15:00,21.44,21.49,21.44,21.48,76800.0,16.7036,16.7425,16.7036,16.7347,76800.0
2011-12-14 12:20:00,21.49,21.49,21.47,21.48,43200.0,16.7425,16.7425,16.727,16.7347,43200.0
2011-12-14 12:25:00,21.47,21.48,21.45,21.47,115600.0,16.727,16.7347,16.7114,16.727,115600.0
2011-12-14 12:30:00,21.47,21.5,21.47,21.5,116400.0,16.727,16.7503,16.727,16.7503,116400.0
2011-12-14 12:35:00,21.5,21.52,21.48,21.49,68400.0,16.7503,16.7659,16.7347,16.7425,68400.0
2011-12-14 12:40:00,21.48,21.5,21.47,21.47,75400.0,16.7347,16.7503,16.727,16.727,75400.0
2011-12-14 12:45:00,21.47,21.5,21.47,21.47,48800.0,16.727,16.7503,16.727,16.727,48800.0
2011-12-14 12:50:00,21.46,21.47,21.43,21.43,88400.0,16.7192,16.727,16.6958,16.6958,88400.0
2011-12-14 12:55:00,21.44,21.47,21.43,21.47,48600.0,16.7036,16.727,16.6958,16.727,48600.0
2011-12-14 13:00:00,21.47,21.48,21.45,21.47,57800.0,16.727,16.7347,16.7114,16.727,57800.0
2011-12-14 13:05:00,21.48,21.52,21.47,21.5,75800.0,16.7347,16.7659,16.727,16.7503,75800.0
2011-12-14 13:10:00,21.5,21.53,21.5,21.52,55400.0,16.7503,16.7737,16.7503,16.7659,55400.0
2011-12-14 13:15:00,21.53,21.57,21.52,21.56,67200.0,16.7737,16.8049,16.7659,16.7971,67200.0
2011-12-14 13:20:00,21.57,21.58,21.53,21.53,144000.0,16.8049,16.8127,16.7737,16.7737,144000.0
2011-12-14 13:25:00,21.54,21.57,21.53,21.55,142600.0,16.7815,16.8049,16.7737,16.7893,142600.0
2011-12-14 13:30:00,21.56,21.57,21.53,21.54,54600.0,16.7971,16.8049,16.7737,16.7815,54600.0
2011-12-14 13:35:00,21.54,21.58,21.54,21.58,70200.0,16.7815,16.8127,16.7815,16.8127,70200.0
2011-12-14 13:40:00,21.58,21.59,21.56,21.56,96000.0,16.8127,16.8204,16.7971,16.7971,96000.0
2011-12-14 13:45:00,21.56,21.57,21.52,21.52,67800.0,16.7971,16.8049,16.7659,16.7659,67800.0
2011-12-14 13:50:00,21.52,21.53,21.48,21.49,91600.0,16.7659,16.7737,16.7347,16.7425,91600.0
2011-12-14 13:55:00,21.48,21.5,21.47,21.49,76800.0,16.7347,16.7503,16.727,16.7425,76800.0
2011-12-14 14:00:00,21.49,21.49,21.46,21.47,84200.0,16.7425,16.7425,16.7192,16.727,84200.0
2011-12-14 14:05:00,21.47,21.5,21.46,21.48,77200.0,16.727,16.7503,16.7192,16.7347,77200.0
2011-12-14 14:10:00,21.48,21.5,21.46,21.48,108400.0,16.7347,16.7503,16.7192,16.7347,108400.0
2011-12-14 14:15:00,21.48,21.51,21.45,21.49,259600.0,16.7347,16.7581,16.7114,16.7425,259600.0
2011-12-14 14:20:00,21.5,21.5,21.47,21.49,72800.0,16.7503,16.7503,16.727,16.7425,72800.0
2011-12-14 14:25:00,21.49,21.54,21.49,21.52,88800.0,16.7425,16.7815,16.7425,16.7659,88800.0
2011-12-14 14:30:00,21.52,21.53,21.47,21.48,114600.0,16.7659,16.7737,16.727,16.7347,114600.0
2011-12-14 14:35:00,21.47,21.48,21.43,21.45,153600.0,16.727,16.7347,16.6958,16.7114,153600.0
2011-12-14 14:40:00,21.45,21.48,21.44,21.45,106200.0,16.7114,16.7347,16.7036,16.7114,106200.0
2011-12-14 14:45:00,21.46,21.5,21.43,21.5,318200.0,16.7192,16.7503,16.6958,16.7503,318200.0
2011-12-14 14:50:00,21.49,21.5,21.43,21.45,249800.0,16.7425,16.7503,16.6958,16.7114,249800.0
2011-12-14 14:55:00,21.44,21.46,21.4,21.45,282400.0,16.7036,16.7192,16.6724,16.7114,282400.0
2011-12-14 15:00:00,21.44,21.48,21.43,21.47,114000.0,16.7036,16.7347,16.6958,16.727,114000.0
2011-12-14 15:05:00,21.48,21.49,21.45,21.46,133000.0,16.7347,16.7425,16.7114,16.7192,133000.0
2011-12-14 15:10:00,21.46,21.58,21.46,21.55,202600.0,16.7192,16.8127,16.7192,16.7893,202600.0
2011-12-14 15:15:00,21.54,21.57,21.53,21.55,137400.0,16.7815,16.8049,16.7737,16.7893,137400.0
2011-12-14 15:20:00,21.55,21.55,21.49,21.52,164000.0,16.7893,16.7893,16.7425,16.7659,164000.0
2011-12-14 15:25:00,21.52,21.54,21.49,21.54,149600.0,16.7659,16.7815,16.7425,16.7815,149600.0
2011-12-14 15:30:00,21.53,21.55,21.49,21.5,187000.0,16.7737,16.7893,16.7425,16.7503,187000.0
2011-12-14 15:35:00,21.5,21.52,21.49,21.52,184000.0,16.7503,16.7659,16.7425,16.7659,184000.0
2011-12-14 15:40:00,21.52,21.55,21.51,21.53,229800.0,16.7659,16.7893,16.7581,16.7737,229800.0
2011-12-14 15:45:00,21.53,21.66,21.52,21.65,503800.0,16.7737,16.875,16.7659,16.8672,503800.0
2011-12-14 15:50:00,21.65,21.66,21.58,21.6,527200.0,16.8672,16.875,16.8127,16.8282,527200.0
2011-12-14 15:55:00,21.6,21.6,21.54,21.54,456600.0,16.8282,16.8282,16.7815,16.7815,456600.0
2011-12-15 09:30:00,21.68,21.81,21.68,21.78,405400.0,16.8906,16.9918,16.8906,16.9685,405400.0
2011-12-15 09:35:00,21.77,21.85,21.73,21.79,193600.0,16.9607,17.023,16.9295,16.9763,193600.0
2011-12-15 09:40:00,21.79,21.83,21.73,21.76,122000.0,16.9763,17.0074,16.9295,16.9529,122000.0
2011-12-15 09:45:00,21.76,21.8,21.75,21.79,139800.0,16.9529,16.984,16.9451,16.9763,139800.0
2011-12-15 09:50:00,21.79,21.81,21.75,21.75,131800.0,16.9763,16.9918,16.9451,16.9451,131800.0
2011-12-15 09:55:00,21.75,21.77,21.74,21.76,100000.0,16.9451,16.9607,16.9373,16.9529,100000.0
2011-12-15 10:00:00,21.76,21.8,21.67,21.69,226200.0,16.9529,16.984,16.8828,16.8983,226200.0
2011-12-15 10:05:00,21.69,21.71,21.67,21.7,210200.0,16.8983,16.9139,16.8828,16.9061,210200.0
2011-12-15 10:10:00,21.7,21.71,21.65,21.7,302400.0,16.9061,16.9139,16.8672,16.9061,302400.0
2011-12-15 10:15:00,21.7,21.71,21.65,21.69,139000.0,16.9061,16.9139,16.8672,16.8983,139000.0
2011-12-15 10:20:00,21.7,21.72,21.68,21.68,57200.0,16.9061,16.9217,16.8906,16.8906,57200.0
2011-12-15 10:25:00,21.68,21.68,21.6,21.6,137000.0,16.8906,16.8906,16.8282,16.8282,137000.0
2011-12-15 10:30:00,21.61,21.64,21.6,21.62,114800.0,16.836,16.8594,16.8282,16.8438,114800.0
2011-12-15 10:35:00,21.62,21.66,21.61,21.63,103400.0,16.8438,16.875,16.836,16.8516,103400.0
2011-12-15 10:40:00,21.63,21.67,21.62,21.65,191800.0,16.8516,16.8828,16.8438,16.8672,191800.0
2011-12-15 10:45:00,21.65,21.66,21.61,21.65,87600.0,16.8672,16.875,16.836,16.8672,87600.0
2011-12-15 10:50:00,21.65,21.66,21.63,21.65,80000.0,16.8672,16.875,16.8516,16.8672,80000.0
2011-12-15 10:55:00,21.66,21.67,21.6,21.62,103800.0,16.875,16.8828,16.8282,16.8438,103800.0
2011-12-15 11:00:00,21.62,21.65,21.61,21.65,77800.0,16.8438,16.8672,16.836,16.8672,77800.0
2011-12-15 11:05:00,21.65,21.66,21.58,21.59,76800.0,16.8672,16.875,16.8127,16.8204,76800.0
2011-12-15 11:10:00,21.58,21.64,21.58,21.63,73600.0,16.8127,16.8594,16.8127,16.8516,73600.0
2011-12-15 11:15:00,21.63,21.66,21.62,21.65,49000.0,16.8516,16.875,16.8438,16.8672,49000.0
2011-12-15 11:20:00,21.65,21.67,21.63,21.67,48200.0,16.8672,16.8828,16.8516,16.8828,48200.0
2011-12-15 11:25:00,21.67,21.71,21.66,21.71,79000.0,16.8828,16.9139,16.875,16.9139,79000.0
2011-12-15 11:30:00,21.7,21.73,21.7,21.71,92400.0,16.9061,16.9295,16.9061,16.9139,92400.0
2011-12-15 11:35:00,21.71,21.73,21.7,21.71,58600.0,16.9139,16.9295,16.9061,16.9139,58600.0
2011-12-15 11:40:00,21.72,21.73,21.7,21.71,69000.0,16.9217,16.9295,16.9061,16.9139,69000.0
2011-12-15 11:45:00,21.71,21.74,21.7,21.7,125600.0,16.9139,16.9373,16.9061,16.9061,125600.0
2011-12-15 11:50:00,21.7,21.7,21.64,21.66,80000.0,16.9061,16.9061,16.8594,16.875,80000.0
2011-12-15 11:55:00,21.67,21.69,21.66,21.69,105200.0,16.8828,16.8983,16.875,16.8983,105200.0
2011-12-15 12:00:00,21.7,21.73,21.69,21.72,58000.0,16.9061,16.9295,16.8983,16.9217,58000.0
2011-12-15 12:05:00,21.72,21.76,21.72,21.75,191200.0,16.9217,16.9529,16.9217,16.9451,191200.0
2011-12-15 12:10:00,21.75,21.76,21.74,21.75,81600.0,16.9451,16.9529,16.9373,16.9451,81600.0
2011-12-15 12:15:00,21.75,21.81,21.75,21.81,98400.0,16.9451,16.9918,16.9451,16.9918,98400.0
2011-12-15 12:20:00,21.81,21.84,21.81,21.83,115800.0,16.9918,17.0152,16.9918,17.0074,115800.0
2011-12-15 12:25:00,21.83,21.85,21.83,21.84,65800.0,17.0074,17.023,17.0074,17.0152,65800.0
2011-12-15 12:30:00,21.84,21.85,21.84,21.84,71400.0,17.0152,17.023,17.0152,17.0152,71400.0
2011-12-15 12:35:00,21.85,21.86,21.84,21.85,60400.0,17.023,17.0308,17.0152,17.023,60400.0
2011-12-15 12:40:00,21.86,21.86,21.82,21.82,88400.0,17.0308,17.0308,16.9996,16.9996,88400.0
2011-12-15 12:45:00,21.82,21.84,21.81,21.81,93600.0,16.9996,17.0152,16.9918,16.9918,93600.0
2011-12-15 12:50:00,21.81,21.82,21.76,21.76,212800.0,16.9918,16.9996,16.9529,16.9529,212800.0
2011-12-15 12:55:00,21.77,21.8,21.77,21.79,82200.0,16.9607,16.984,16.9607,16.9763,82200.0
2011-12-15 13:00:00,21.8,21.82,21.79,21.81,35000.0,16.984,16.9996,16.9763,16.9918,35000.0
2011-12-15 13:05:00,21.81,21.83,21.8,21.82,34000.0,16.9918,17.0074,16.984,16.9996,34000.0
2011-12-15 13:10:00,21.82,21.83,21.77,21.78,53600.0,16.9996,17.0074,16.9607,16.9685,53600.0
2011-12-15 13:15:00,21.77,21.8,21.76,21.79,42000.0,16.9607,16.984,16.9529,16.9763,42000.0
2011-12-15 13:20:00,21.8,21.8,21.76,21.77,49200.0,16.984,16.984,16.9529,16.9607,49200.0
2011-12-15 13:25:00,21.77,21.8,21.76,21.78,60200.0,16.9607,16.984,16.9529,16.9685,60200.0
2011-12-15 13:30:00,21.78,21.8,21.75,21.75,77000.0,16.9685,16.984,16.9451,16.9451,77000.0
2011-12-15 13:35:00,21.76,21.78,21.76,21.78,51800.0,16.9529,16.9685,16.9529,16.9685,51800.0
2011-12-15 13:40:00,21.77,21.86,21.75,21.84,170600.0,16.9607,17.0308,16.9451,17.0152,170600.0
2011-12-15 13:45:00,21.84,21.86,21.82,21.84,67200.0,17.0152,17.0308,16.9996,17.0152,67200.0
2011-12-15 13:50:00,21.84,21.85,21.83,21.83,62200.0,17.0152,17.023,17.0074,17.0074,62200.0
2011-12-15 13:55:00,21.84,21.84,21.81,21.81,45000.0,17.0152,17.0152,16.9918,16.9918,45000.0
2011-12-15 14:00:00,21.81,21.83,21.81,21.81,64400.0,16.9918,17.0074,16.9918,16.9918,64400.0
2011-12-15 14:05:00,21.8,21.8,21.76,21.77,81000.0,16.984,16.984,16.9529,16.9607,81000.0
2011-12-15 14:10:00,21.77,21.8,21.77,21.78,96200.0,16.9607,16.984,16.9607,16.9685,96200.0
2011-12-15 14:15:00,21.78,21.79,21.78,21.79,42600.0,16.9685,16.9763,16.9685,16.9763,42600.0
2011-12-15 14:20:00,21.79,21.8,21.75,21.76,43000.0,16.9763,16.984,16.9451,16.9529,43000.0
2011-12-15 14:25:00,21.76,21.77,21.74,21.74,63000.0,16.9529,16.9607,16.9373,16.9373,63000.0
2011-12-15 14:30:00,21.74,21.76,21.73,21.75,153600.0,16.9373,16.9529,16.9295,16.9451,153600.0
2011-12-15 14:35:00,21.75,21.77,21.74,21.77,60600.0,16.9451,16.9607,16.9373,16.9607,60600.0
2011-12-15 14:40:00,21.76,21.76,21.74,21.75,70200.0,16.9529,16.9529,16.9373,16.9451,70200.0
2011-12-15 14:45:00,21.75,21.75,21.69,21.7,125000.0,16.9451,16.9451,16.8983,16.9061,125000.0
2011-12-15 14:50:00,21.7,21.71,21.66,21.69,73400.0,16.9061,16.9139,16.875,16.8983,73400.0
2011-12-15 14:55:00,21.68,21.72,21.67,21.67,72200.0,16.8906,16.9217,16.8828,16.8828,72200.0
2011-12-15 15:00:00,21.68,21.7,21.67,21.7,59800.0,16.8906,16.9061,16.8828,16.9061,59800.0
2011-12-15 15:05:00,21.7,21.71,21.68,21.71,68000.0,16.9061,16.9139,16.8906,16.9139,68000.0
2011-12-15 15:10:00,21.71,21.72,21.67,21.69,242400.0,16.9139,16.9217,16.8828,16.8983,242400.0
2011-12-15 15:15:00,21.68,21.75,21.68,21.75,196400.0,16.8906,16.9451,16.8906,16.9451,196400.0
2011-12-15 15:20:00,21.76,21.78,21.74,21.74,373800.0,16.9529,16.9685,16.9373,16.9373,373800.0
2011-12-15 15:25:00,21.75,21.78,21.71,21.74,264000.0,16.9451,16.9685,16.9139,16.9373,264000.0
2011-12-15 15:30:00,21.74,21.78,21.73,21.75,182600.0,16.9373,16.9685,16.9295,16.9451,182600.0
2011-12-15 15:35:00,21.76,21.77,21.72,21.75,277800.0,16.9529,16.9607,16.9217,16.9451,277800.0
2011-12-15 15:40:00,21.75,21.75,21.68,21.68,271000.0,16.9451,16.9451,16.8906,16.8906,271000.0
2011-12-15 15:45:00,21.68,21.7,21.66,21.7,318000.0,16.8906,16.9061,16.875,16.9061,318000.0
2011-12-15 15:50:00,21.7,21.7,21.65,21.65,211800.0,16.9061,16.9061,16.8672,16.8672,211800.0
2011-12-15 15:55:00,21.65,21.72,21.65,21.71,648000.0,16.8672,16.9217,16.8672,16.9139,648000.0
2011-12-16 09:30:00,21.86,21.99,21.83,21.96,2809600.0,17.0308,17.1321,17.0074,17.1087,2809600.0
2011-12-16 09:35:00,21.96,22.0,21.93,21.94,157600.0,17.1087,17.1399,17.0853,17.0931,157600.0
2011-12-16 09:40:00,21.94,21.96,21.85,21.85,134600.0,17.0931,17.1087,17.023,17.023,134600.0
2011-12-16 09:45:00,21.85,21.86,21.77,21.79,126600.0,17.023,17.0308,16.9607,16.9763,126600.0
2011-12-16 09:50:00,21.79,21.9,21.79,21.87,96200.0,16.9763,17.062,16.9763,17.0386,96200.0
2011-12-16 09:55:00,21.88,21.9,21.85,21.88,131600.0,17.0464,17.062,17.023,17.0464,131600.0
2011-12-16 10:00:00,21.88,21.95,21.85,21.93,206800.0,17.0464,17.1009,17.023,17.0853,206800.0
2011-12-16 10:05:00,21.93,21.95,21.9,21.94,128400.0,17.0853,17.1009,17.062,17.0931,128400.0
2011-12-16 10:10:00,21.94,21.97,21.92,21.94,83800.0,17.0931,17.1165,17.0775,17.0931,83800.0
2011-12-16 10:15:00,21.95,22.0,21.95,21.98,127200.0,17.1009,17.1399,17.1009,17.1243,127200.0
2011-12-16 10:20:00,21.99,21.99,21.94,21.95,77000.0,17.1321,17.1321,17.0931,17.1009,77000.0
2011-12-16 10:25:00,21.95,21.96,21.91,21.92,95200.0,17.1009,17.1087,17.0697,17.0775,95200.0
2011-12-16 10:30:00,21.93,21.96,21.93,21.95,39800.0,17.0853,17.1087,17.0853,17.1009,39800.0
2011-12-16 10:35:00,21.95,21.97,21.95,21.96,72600.0,17.1009,17.1165,17.1009,17.1087,72600.0
2011-12-16 10:40:00,21.95,21.97,21.93,21.97,33800.0,17.1009,17.1165,17.0853,17.1165,33800.0
2011-12-16 10:45:00,21.97,21.98,21.96,21.97,58400.0,17.1165,17.1243,17.1087,17.1165,58400.0
2011-12-16 10:50:00,21.97,21.99,21.97,21.99,34200.0,17.1165,17.1321,17.1165,17.1321,34200.0
2011-12-16 10:55:00,21.99,21.99,21.97,21.99,52600.0,17.1321,17.1321,17.1165,17.1321,52600.0
2011-12-16 11:00:00,21.99,22.0,21.96,21.98,127000.0,17.1321,17.1399,17.1087,17.1243,127000.0
2011-12-16 11:05:00,21.98,21.98,21.95,21.97,66800.0,17.1243,17.1243,17.1009,17.1165,66800.0
2011-12-16 11:10:00,21.97,22.0,21.97,22.0,89000.0,17.1165,17.1399,17.1165,17.1399,89000.0
2011-12-16 11:15:00,22.0,22.01,22.0,22.0,104200.0,17.1399,17.1477,17.1399,17.1399,104200.0
2011-12-16 11:20:00,22.0,22.03,22.0,22.03,64600.0,17.1399,17.1632,17.1399,17.1632,64600.0
2011-12-16 11:25:00,22.03,22.04,22.0,22.02,62200.0,17.1632,17.171,17.1399,17.1554,62200.0
2011-12-16 11:30:00,22.02,22.03,21.97,21.97,70600.0,17.1554,17.1632,17.1165,17.1165,70600.0
2011-12-16 11:35:00,21.97,21.97,21.93,21.93,74400.0,17.1165,17.1165,17.0853,17.0853,74400.0
2011-12-16 11:40:00,21.93,21.93,21.92,21.92,59200.0,17.0853,17.0853,17.0775,17.0775,59200.0
2011-12-16 11:45:00,21.92,21.93,21.91,21.92,54600.0,17.0775,17.0853,17.0697,17.0775,54600.0
2011-12-16 11:50:00,21.92,21.93,21.9,21.9,51200.0,17.0775,17.0853,17.062,17.062,51200.0
2011-12-16 11:55:00,21.91,21.91,21.81,21.81,127200.0,17.0697,17.0697,16.9918,16.9918,127200.0
2011-12-16 12:00:00,21.81,21.84,21.78,21.84,83000.0,16.9918,17.0152,16.9685,17.0152,83000.0
2011-12-16 12:05:00,21.84,21.85,21.81,21.82,80800.0,17.0152,17.023,16.9918,16.9996,80800.0
2011-12-16 12:10:00,21.82,21.84,21.82,21.82,34600.0,16.9996,17.0152,16.9996,16.9996,34600.0
2011-12-16 12:15:00,21.82,21.83,21.81,21.81,49400.0,16.9996,17.0074,16.9918,16.9918,49400.0
2011-12-16 12:20:00,21.82,21.85,21.81,21.85,26800.0,16.9996,17.023,16.9918,17.023,26800.0
2011-12-16 12:25:00,21.85,21.85,21.83,21.83,37000.0,17.023,17.023,17.0074,17.0074,37000.0
2011-12-16 12:30:00,21.82,21.83,21.78,21.79,68600.0,16.9996,17.0074,16.9685,16.9763,68600.0
2011-12-16 12:35:00,21.79,21.81,21.77,21.81,110200.0,16.9763,16.9918,16.9607,16.9918,110200.0
2011-12-16 12:40:00,21.82,21.85,21.81,21.82,116200.0,16.9996,17.023,16.9918,16.9996,116200.0
2011-12-16 12:45:00,21.82,21.84,21.79,21.84,115600.0,16.9996,17.0152,16.9763,17.0152,115600.0
2011-12-16 12:50:00,21.84,21.84,21.79,21.84,62400.0,17.0152,17.0152,16.9763,17.0152,62400.0
2011-12-16 12:55:00,21.83,21.85,21.79,21.82,124000.0,17.0074,17.023,16.9763,16.9996,124000.0
2011-12-16 13:00:00,21.82,21.85,21.81,21.82,89600.0,16.9996,17.023,16.9918,16.9996,89600.0
2011-12-16 13:05:00,21.82,21.83,21.81,21.81,29800.0,16.9996,17.0074,16.9918,16.9918,29800.0
2011-12-16 13:10:00,21.81,21.85,21.81,21.84,50000.0,16.9918,17.023,16.9918,17.0152,50000.0
2011-12-16 13:15:00,21.84,21.86,21.83,21.86,31600.0,17.0152,17.0308,17.0074,17.0308,31600.0
2011-12-16 13:20:00,21.86,21.9,21.86,21.89,35600.0,17.0308,17.062,17.0308,17.0542,35600.0
2011-12-16 13:25:00,21.88,21.89,21.87,21.88,22200.0,17.0464,17.0542,17.0386,17.0464,22200.0
2011-12-16 13:30:00,21.88,21.89,21.86,21.86,50800.0,17.0464,17.0542,17.0308,17.0308,50800.0
2011-12-16 13:35:00,21.86,21.88,21.85,21.86,33800.0,17.0308,17.0464,17.023,17.0308,33800.0
2011-12-16 13:40:00,21.86,21.87,21.83,21.86,39200.0,17.0308,17.0386,17.0074,17.0308,39200.0
2011-12-16 13:45:00,21.86,21.92,21.85,21.91,59600.0,17.0308,17.0775,17.023,17.0697,59600.0
2011-12-16 13:50:00,21.91,21.93,21.9,21.92,45600.0,17.0697,17.0853,17.062,17.0775,45600.0
2011-12-16 13:55:00,21.92,21.93,21.86,21.89,97800.0,17.0775,17.0853,17.0308,17.0542,97800.0
2011-12-16 14:00:00,21.89,21.9,21.88,21.88,73600.0,17.0542,17.062,17.0464,17.0464,73600.0
2011-12-16 14:05:00,21.88,21.89,21.88,21.88,65600.0,17.0464,17.0542,17.0464,17.0464,65600.0
2011-12-16 14:10:00,21.88,21.91,21.88,21.91,84600.0,17.0464,17.0697,17.0464,17.0697,84600.0
2011-12-16 14:15:00,21.91,21.91,21.89,21.9,85200.0,17.0697,17.0697,17.0542,17.062,85200.0
2011-12-16 14:20:00,21.9,21.9,21.86,21.86,109200.0,17.062,17.062,17.0308,17.0308,109200.0
2011-12-16 14:25:00,21.86,21.88,21.85,21.86,54600.0,17.0308,17.0464,17.023,17.0308,54600.0
2011-12-16 14:30:00,21.86,21.89,21.84,21.88,117200.0,17.0308,17.0542,17.0152,17.0464,117200.0
2011-12-16 14:35:00,21.87,21.88,21.85,21.85,41800.0,17.0386,17.0464,17.023,17.023,41800.0
2011-12-16 14:40:00,21.86,21.86,21.83,21.83,56400.0,17.0308,17.0308,17.0074,17.0074,56400.0
2011-12-16 14:45:00,21.84,21.85,21.83,21.84,138800.0,17.0152,17.023,17.0074,17.0152,138800.0
2011-12-16 14:50:00,21.84,21.85,21.83,21.83,68200.0,17.0152,17.023,17.0074,17.0074,68200.0
2011-12-16 14:55:00,21.83,21.83,21.8,21.81,78400.0,17.0074,17.0074,16.984,16.9918,78400.0
2011-12-16 15:00:00,21.81,21.84,21.81,21.84,69600.0,16.9918,17.0152,16.9918,17.0152,69600.0
2011-12-16 15:05:00,21.84,21.86,21.83,21.85,79600.0,17.0152,17.0308,17.0074,17.023,79600.0
2011-12-16 15:10:00,21.85,21.88,21.85,21.86,117200.0,17.023,17.0464,17.023,17.0308,117200.0
2011-12-16 15:15:00,21.86,21.89,21.85,21.85,48400.0,17.0308,17.0542,17.023,17.023,48400.0
2011-12-16 15:20:00,21.85,21.86,21.78,21.79,138000.0,17.023,17.0308,16.9685,16.9763,138000.0
2011-12-16 15:25:00,21.79,21.8,21.75,21.75,91800.0,16.9763,16.984,16.9451,16.9451,91800.0
2011-12-16 15:30:00,21.77,21.78,21.76,21.77,163800.0,16.9607,16.9685,16.9529,16.9607,163800.0
2011-12-16 15:35:00,21.77,21.78,21.75,21.76,92000.0,16.9607,16.9685,16.9451,16.9529,92000.0
2011-12-16 15:40:00,21.76,21.8,21.74,21.75,125800.0,16.9529,16.984,16.9373,16.9451,125800.0
2011-12-16 15:45:00,21.75,21.8,21.74,21.79,161000.0,16.9451,16.984,16.9373,16.9763,161000.0
2011-12-16 15:50:00,21.78,21.79,21.73,21.74,422800.0,16.9685,16.9763,16.9295,16.9373,422800.0
2011-12-16 15:55:00,21.74,21.75,21.73,21.75,700600.0,16.9373,16.9451,16.9295,16.9451,700600.0
2011-12-19 09:30:00,21.93,22.0,21.89,21.98,318600.0,17.0853,17.1399,17.0542,17.1243,318600.0
2011-12-19 09:35:00,21.98,21.99,21.81,21.81,208000.0,17.1243,17.1321,16.9918,16.9918,208000.0
2011-12-19 09:40:00,21.81,21.89,21.81,21.86,112800.0,16.9918,17.0542,16.9918,17.0308,112800.0
2011-12-19 09:45:00,21.86,21.87,21.79,21.82,84400.0,17.0308,17.0386,16.9763,16.9996,84400.0
2011-12-19 09:50:00,21.82,21.85,21.8,21.8,69000.0,16.9996,17.023,16.984,16.984,69000.0
2011-12-19 09:55:00,21.8,21.88,21.8,21.86,71600.0,16.984,17.0464,16.984,17.0308,71600.0
2011-12-19 10:00:00,21.86,21.86,21.8,21.82,138800.0,17.0308,17.0308,16.984,16.9996,138800.0
2011-12-19 10:05:00,21.82,21.86,21.81,21.84,233800.0,16.9996,17.0308,16.9918,17.0152,233800.0
2011-12-19 10:10:00,21.84,21.87,21.83,21.84,192000.0,17.0152,17.0386,17.0074,17.0152,192000.0
2011-12-19 10:15:00,21.84,21.86,21.83,21.84,249400.0,17.0152,17.0308,17.0074,17.0152,249400.0
2011-12-19 10:20:00,21.85,21.86,21.82,21.82,106800.0,17.023,17.0308,16.9996,16.9996,106800.0
2011-12-19 10:25:00,21.82,21.84,21.79,21.8,58400.0,16.9996,17.0152,16.9763,16.984,58400.0
2011-12-19 10:30:00,21.8,21.86,21.8,21.86,318600.0,16.984,17.0308,16.984,17.0308,318600.0
2011-12-19 10:35:00,21.85,21.91,21.85,21.9,117800.0,17.023,17.0697,17.023,17.062,117800.0
2011-12-19 10:40:00,21.9,21.9,21.88,21.88,78200.0,17.062,17.062,17.0464,17.0464,78200.0
2011-12-19 10:45:00,21.88,21.88,21.78,21.79,140000.0,17.0464,17.0464,16.9685,16.9763,140000.0
2011-12-19 10:50:00,21.79,21.79,21.75,21.75,156800.0,16.9763,16.9763,16.9451,16.9451,156800.0
2011-12-19 10:55:00,21.75,21.75,21.71,21.74,268800.0,16.9451,16.9451,16.9139,16.9373,268800.0
2011-12-19 11:00:00,21.73,21.76,21.71,21.73,104200.0,16.9295,16.9529,16.9139,16.9295,104200.0
2011-12-19 11:05:00,21.73,21.74,21.7,21.71,147200.0,16.9295,16.9373,16.9061,16.9139,147200.0
2011-12-19 11:10:00,21.72,21.73,21.71,21.71,92600.0,16.9217,16.9295,16.9139,16.9139,92600.0
2011-12-19 11:15:00,21.71,21.74,21.68,21.74,69200.0,16.9139,16.9373,16.8906,16.9373,69200.0
2011-12-19 11:20:00,21.74,21.77,21.73,21.73,125200.0,16.9373,16.9607,16.9295,16.9295,125200.0
2011-12-19 11:25:00,21.73,21.75,21.73,21.74,76800.0,16.9295,16.9451,16.9295,16.9373,76800.0
2011-12-19 11:30:00,21.74,21.75,21.72,21.74,58400.0,16.9373,16.9451,16.9217,16.9373,58400.0
2011-12-19 11:35:00,21.74,21.75,21.71,21.71,102800.0,16.9373,16.9451,16.9139,16.9139,102800.0
2011-12-19 11:40:00,21.71,21.72,21.68,21.7,138400.0,16.9139,16.9217,16.8906,16.9061,138400.0
2011-12-19 11:45:00,21.7,21.71,21.66,21.71,69800.0,16.9061,16.9139,16.875,16.9139,69800.0
2011-12-19 11:50:00,21.7,21.75,21.7,21.74,49800.0,16.9061,16.9451,16.9061,16.9373,49800.0
2011-12-19 11:55:00,21.74,21.79,21.74,21.78,123000.0,16.9373,16.9763,16.9373,16.9685,123000.0
2011-12-19 12:00:00,21.78,21.79,21.75,21.78,67400.0,16.9685,16.9763,16.9451,16.9685,67400.0
2011-12-19 12:05:00,21.78,21.78,21.76,21.78,59600.0,16.9685,16.9685,16.9529,16.9685,59600.0
2011-12-19 12:10:00,21.78,21.81,21.78,21.81,164400.0,16.9685,16.9918,16.9685,16.9918,164400.0
2011-12-19 12:15:00,21.8,21.81,21.77,21.81,113800.0,16.984,16.9918,16.9607,16.9918,113800.0
2011-12-19 12:20:00,21.81,21.86,21.81,21.86,76600.0,16.9918,17.0308,16.9918,17.0308,76600.0
2011-12-19 12:25:00,21.86,21.89,21.86,21.89,70000.0,17.0308,17.0542,17.0308,17.0542,70000.0
2011-12-19 12:30:00,21.89,21.89,21.85,21.86,182200.0,17.0542,17.0542,17.023,17.0308,182200.0
2011-12-19 12:35:00,21.86,21.88,21.85,21.88,57600.0,17.0308,17.0464,17.023,17.0464,57600.0
2011-12-19 12:40:00,21.88,21.89,21.86,21.87,38400.0,17.0464,17.0542,17.0308,17.0386,38400.0
2011-12-19 12:45:00,21.87,21.89,21.87,21.89,49600.0,17.0386,17.0542,17.0386,17.0542,49600.0
2011-12-19 12:50:00,21.89,21.92,21.89,21.92,160200.0,17.0542,17.0775,17.0542,17.0775,160200.0
2011-12-19 12:55:00,21.92,21.93,21.91,21.92,100600.0,17.0775,17.0853,17.0697,17.0775,100600.0
2011-12-19 13:00:00,21.93,21.95,21.92,21.94,141000.0,17.0853,17.1009,17.0775,17.0931,141000.0
2011-12-19 13:05:00,21.93,21.95,21.93,21.94,81400.0,17.0853,17.1009,17.0853,17.0931,81400.0
2011-12-19 13:10:00,21.93,21.94,21.92,21.92,45400.0,17.0853,17.0931,17.0775,17.0775,45400.0
2011-12-19 13:15:00,21.92,21.93,21.91,21.93,61200.0,17.0775,17.0853,17.0697,17.0853,61200.0
2011-12-19 13:20:00,21.93,21.94,21.92,21.94,55800.0,17.0853,17.0931,17.0775,17.0931,55800.0
2011-12-19 13:25:00,21.93,21.95,21.92,21.94,56800.0,17.0853,17.1009,17.0775,17.0931,56800.0
2011-12-19 13:30:00,21.93,21.95,21.92,21.92,73200.0,17.0853,17.1009,17.0775,17.0775,73200.0
2011-12-19 13:35:00,21.92,21.93,21.91,21.93,79600.0,17.0775,17.0853,17.0697,17.0853,79600.0
2011-12-19 13:40:00,21.93,21.95,21.92,21.95,70400.0,17.0853,17.1009,17.0775,17.1009,70400.0
2011-12-19 13:45:00,21.95,21.96,21.93,21.95,71400.0,17.1009,17.1087,17.0853,17.1009,71400.0
2011-12-19 13:50:00,21.95,21.99,21.95,21.97,114600.0,17.1009,17.1321,17.1009,17.1165,114600.0
2011-12-19 13:55:00,21.97,21.97,21.95,21.95,64800.0,17.1165,17.1165,17.1009,17.1009,64800.0
2011-12-19 14:00:00,21.95,21.96,21.92,21.93,56400.0,17.1009,17.1087,17.0775,17.0853,56400.0
2011-12-19 14:05:00,21.92,21.93,21.9,21.92,61000.0,17.0775,17.0853,17.062,17.0775,61000.0
2011-12-19 14:10:00,21.92,21.92,21.89,21.89,71400.0,17.0775,17.0775,17.0542,17.0542,71400.0
2011-12-19 14:15:00,21.9,21.92,21.88,21.89,47400.0,17.062,17.0775,17.0464,17.0542,47400.0
2011-12-19 14:20:00,21.89,21.9,21.86,21.88,51400.0,17.0542,17.062,17.0308,17.0464,51400.0
2011-12-19 14:25:00,21.88,21.89,21.87,21.88,54200.0,17.0464,17.0542,17.0386,17.0464,54200.0
2011-12-19 14:30:00,21.88,21.88,21.86,21.86,68600.0,17.0464,17.0464,17.0308,17.0308,68600.0
2011-12-19 14:35:00,21.86,21.88,21.85,21.88,74000.0,17.0308,17.0464,17.023,17.0464,74000.0
2011-12-19 14:40:00,21.88,21.92,21.87,21.92,84600.0,17.0464,17.0775,17.0386,17.0775,84600.0
2011-12-19 14:45:00,21.92,21.92,21.89,21.92,119200.0,17.0775,17.0775,17.0542,17.0775,119200.0
2011-12-19 14:50:00,21.91,21.92,21.91,21.92,73000.0,17.0697,17.0775,17.0697,17.0775,73000.0
2011-12-19 14:55:00,21.92,21.96,21.91,21.94,130600.0,17.0775,17.1087,17.0697,17.0931,130600.0
2011-12-19 15:00:00,21.94,21.95,21.81,21.81,222200.0,17.0931,17.1009,16.9918,16.9918,222200.0
2011-12-19 15:05:00,21.81,21.85,21.81,21.82,392600.0,16.9918,17.023,16.9918,16.9996,392600.0
2011-12-19 15:10:00,21.82,21.83,21.77,21.78,127000.0,16.9996,17.0074,16.9607,16.9685,127000.0
2011-12-19 15:15:00,21.78,21.83,21.76,21.82,165800.0,16.9685,17.0074,16.9529,16.9996,165800.0
2011-12-19 15:20:00,21.82,21.86,21.81,21.85,347600.0,16.9996,17.0308,16.9918,17.023,347600.0
2011-12-19 15:25:00,21.85,21.88,21.82,21.84,224400.0,17.023,17.0464,16.9996,17.0152,224400.0
2011-12-19 15:30:00,21.84,21.85,21.81,21.84,191600.0,17.0152,17.023,16.9918,17.0152,191600.0
2011-12-19 15:35:00,21.84,21.86,21.83,21.86,181400.0,17.0152,17.0308,17.0074,17.0308,181400.0
2011-12-19 15:40:00,21.86,21.86,21.82,21.84,222400.0,17.0308,17.0308,16.9996,17.0152,222400.0
2011-12-19 15:45:00,21.84,21.85,21.78,21.78,224200.0,17.0152,17.023,16.9685,16.9685,224200.0
2011-12-19 15:50:00,21.78,21.79,21.75,21.78,197400.0,16.9685,16.9763,16.9451,16.9685,197400.0
2011-12-19 15:55:00,21.78,21.82,21.78,21.81,322400.0,16.9685,16.9996,16.9685,16.9918,322400.0
2011-12-20 09:30:00,22.11,22.35,22.05,22.3,422000.0,17.2256,17.4125,17.1788,17.3736,422000.0
2011-12-20 09:35:00,22.3,22.4,22.22,22.35,301400.0,17.3736,17.4515,17.3113,17.4125,301400.0
2011-12-20 09:40:00,22.36,22.38,22.27,22.33,361000.0,17.4203,17.4359,17.3502,17.397,361000.0
2011-12-20 09:45:00,22.33,22.35,22.18,22.21,308000.0,17.397,17.4125,17.2801,17.3035,308000.0
2011-12-20 09:50:00,22.21,22.28,22.21,22.26,287200.0,17.3035,17.358,17.3035,17.3424,287200.0
2011-12-20 09:55:00,22.25,22.29,22.22,22.25,331800.0,17.3346,17.3658,17.3113,17.3346,331800.0
2011-12-20 10:00:00,22.24,22.28,22.24,22.28,128000.0,17.3268,17.358,17.3268,17.358,128000.0
2011-12-20 10:05:00,22.28,22.33,22.27,22.33,133200.0,17.358,17.397,17.3502,17.397,133200.0
2011-12-20 10:10:00,22.33,22.36,22.32,22.36,165600.0,17.397,17.4203,17.3892,17.4203,165600.0
2011-12-20 10:15:00,22.35,22.4,22.35,22.39,228000.0,17.4125,17.4515,17.4125,17.4437,228000.0
2011-12-20 10:20:00,22.39,22.39,22.35,22.38,113600.0,17.4437,17.4437,17.4125,17.4359,113600.0
2011-12-20 10:25:00,22.38,22.43,22.36,22.42,185200.0,17.4359,17.4749,17.4203,17.4671,185200.0
2011-12-20 10:30:00,22.42,22.42,22.39,22.4,106800.0,17.4671,17.4671,17.4437,17.4515,106800.0
2011-12-20 10:35:00,22.4,22.43,22.39,22.43,85600.0,17.4515,17.4749,17.4437,17.4749,85600.0
2011-12-20 10:40:00,22.43,22.46,22.43,22.46,152400.0,17.4749,17.4982,17.4749,17.4982,152400.0
2011-12-20 10:45:00,22.46,22.48,22.45,22.47,187600.0,17.4982,17.5138,17.4905,17.506,187600.0
2011-12-20 10:50:00,22.46,22.5,22.43,22.5,467800.0,17.4982,17.5294,17.4749,17.5294,467800.0
2011-12-20 10:55:00,22.5,22.54,22.48,22.49,357000.0,17.5294,17.5606,17.5138,17.5216,357000.0
2011-12-20 11:00:00,22.49,22.49,22.43,22.43,151600.0,17.5216,17.5216,17.4749,17.4749,151600.0
2011-12-20 11:05:00,22.43,22.47,22.4,22.4,99000.0,17.4749,17.506,17.4515,17.4515,99000.0
2011-12-20 11:10:00,22.39,22.45,22.39,22.44,83800.0,17.4437,17.4905,17.4437,17.4827,83800.0
2011-12-20 11:15:00,22.45,22.47,22.43,22.46,131000.0,17.4905,17.506,17.4749,17.4982,131000.0
2011-12-20 11:20:00,22.47,22.48,22.46,22.47,64600.0,17.506,17.5138,17.4982,17.506,64600.0
2011-12-20 11:25:00,22.47,22.47,22.45,22.47,64400.0,17.506,17.506,17.4905,17.506,64400.0
2011-12-20 11:30:00,22.47,22.48,22.43,22.43,94000.0,17.506,17.5138,17.4749,17.4749,94000.0
2011-12-20 11:35:00,22.43,22.45,22.42,22.43,76000.0,17.4749,17.4905,17.4671,17.4749,76000.0
2011-12-20 11:40:00,22.43,22.44,22.41,22.43,35800.0,17.4749,17.4827,17.4593,17.4749,35800.0
2011-12-20 11:45:00,22.43,22.48,22.43,22.48,84000.0,17.4749,17.5138,17.4749,17.5138,84000.0
2011-12-20 11:50:00,22.48,22.5,22.48,22.5,207200.0,17.5138,17.5294,17.5138,17.5294,207200.0
2011-12-20 11:55:00,22.5,22.5,22.49,22.49,37400.0,17.5294,17.5294,17.5216,17.5216,37400.0
2011-12-20 12:00:00,22.49,22.49,22.46,22.46,81000.0,17.5216,17.5216,17.4982,17.4982,81000.0
2011-12-20 12:05:00,22.46,22.49,22.46,22.49,61600.0,17.4982,17.5216,17.4982,17.5216,61600.0
2011-12-20 12:10:00,22.49,22.5,22.49,22.5,112600.0,17.5216,17.5294,17.5216,17.5294,112600.0
2011-12-20 12:15:00,22.5,22.51,22.5,22.5,101800.0,17.5294,17.5372,17.5294,17.5294,101800.0
2011-12-20 12:20:00,22.5,22.51,22.5,22.5,80000.0,17.5294,17.5372,17.5294,17.5294,80000.0
2011-12-20 12:25:00,22.5,22.5,22.49,22.5,65400.0,17.5294,17.5294,17.5216,17.5294,65400.0
2011-12-20 12:30:00,22.5,22.5,22.48,22.5,136000.0,17.5294,17.5294,17.5138,17.5294,136000.0
2011-12-20 12:35:00,22.5,22.5,22.49,22.5,66400.0,17.5294,17.5294,17.5216,17.5294,66400.0
2011-12-20 12:40:00,22.5,22.5,22.49,22.5,52400.0,17.5294,17.5294,17.5216,17.5294,52400.0
2011-12-20 12:45:00,22.49,22.5,22.49,22.5,39200.0,17.5216,17.5294,17.5216,17.5294,39200.0
2011-12-20 12:50:00,22.5,22.5,22.49,22.5,88000.0,17.5294,17.5294,17.5216,17.5294,88000.0
2011-12-20 12:55:00,22.5,22.5,22.48,22.5,68000.0,17.5294,17.5294,17.5138,17.5294,68000.0
2011-12-20 13:00:00,22.49,22.53,22.48,22.51,234000.0,17.5216,17.5528,17.5138,17.5372,234000.0
2011-12-20 13:05:00,22.51,22.56,22.51,22.56,98800.0,17.5372,17.5762,17.5372,17.5762,98800.0
2011-12-20 13:10:00,22.56,22.57,22.55,22.56,122600.0,17.5762,17.5839,17.5684,17.5762,122600.0
2011-12-20 13:15:00,22.57,22.57,22.56,22.56,65800.0,17.5839,17.5839,17.5762,17.5762,65800.0
2011-12-20 13:20:00,22.55,22.58,22.55,22.57,58000.0,17.5684,17.5917,17.5684,17.5839,58000.0
2011-12-20 13:25:00,22.57,22.58,22.54,22.55,88200.0,17.5839,17.5917,17.5606,17.5684,88200.0
2011-12-20 13:30:00,22.55,22.55,22.53,22.54,39800.0,17.5684,17.5684,17.5528,17.5606,39800.0
2011-12-20 13:35:00,22.54,22.54,22.53,22.53,64800.0,17.5606,17.5606,17.5528,17.5528,64800.0
2011-12-20 13:40:00,22.53,22.55,22.53,22.55,46000.0,17.5528,17.5684,17.5528,17.5684,46000.0
2011-12-20 13:45:00,22.55,22.55,22.52,22.54,84200.0,17.5684,17.5684,17.545,17.5606,84200.0
2011-12-20 13:50:00,22.54,22.56,22.54,22.55,48200.0,17.5606,17.5762,17.5606,17.5684,48200.0
2011-12-20 13:55:00,22.55,22.56,22.52,22.53,69400.0,17.5684,17.5762,17.545,17.5528,69400.0
2011-12-20 14:00:00,22.53,22.53,22.49,22.49,85200.0,17.5528,17.5528,17.5216,17.5216,85200.0
2011-12-20 14:05:00,22.49,22.5,22.48,22.5,64400.0,17.5216,17.5294,17.5138,17.5294,64400.0
2011-12-20 14:10:00,22.5,22.5,22.48,22.48,61000.0,17.5294,17.5294,17.5138,17.5138,61000.0
2011-12-20 14:15:00,22.49,22.49,22.48,22.48,73800.0,17.5216,17.5216,17.5138,17.5138,73800.0
2011-12-20 14:20:00,22.48,22.49,22.47,22.49,121200.0,17.5138,17.5216,17.506,17.5216,121200.0
2011-12-20 14:25:00,22.49,22.5,22.48,22.48,51400.0,17.5216,17.5294,17.5138,17.5138,51400.0
2011-12-20 14:30:00,22.49,22.5,22.48,22.49,56000.0,17.5216,17.5294,17.5138,17.5216,56000.0
2011-12-20 14:35:00,22.49,22.5,22.48,22.48,35200.0,17.5216,17.5294,17.5138,17.5138,35200.0
2011-12-20 14:40:00,22.48,22.53,22.48,22.53,73200.0,17.5138,17.5528,17.5138,17.5528,73200.0
2011-12-20 14:45:00,22.53,22.53,22.5,22.5,90000.0,17.5528,17.5528,17.5294,17.5294,90000.0
2011-12-20 14:50:00,22.5,22.53,22.5,22.52,75800.0,17.5294,17.5528,17.5294,17.545,75800.0
2011-12-20 14:55:00,22.53,22.53,22.51,22.52,67800.0,17.5528,17.5528,17.5372,17.545,67800.0
2011-12-20 15:00:00,22.52,22.53,22.52,22.53,85200.0,17.545,17.5528,17.545,17.5528,85200.0
2011-12-20 15:05:00,22.53,22.55,22.52,22.54,136200.0,17.5528,17.5684,17.545,17.5606,136200.0
2011-12-20 15:10:00,22.54,22.56,22.54,22.55,100800.0,17.5606,17.5762,17.5606,17.5684,100800.0
2011-12-20 15:15:00,22.54,22.56,22.52,22.52,126400.0,17.5606,17.5762,17.545,17.545,126400.0
2011-12-20 15:20:00,22.52,22.52,22.5,22.5,115600.0,17.545,17.545,17.5294,17.5294,115600.0
2011-12-20 15:25:00,22.5,22.53,22.5,22.52,140400.0,17.5294,17.5528,17.5294,17.545,140400.0
2011-12-20 15:30:00,22.53,22.53,22.52,22.53,179200.0,17.5528,17.5528,17.545,17.5528,179200.0
2011-12-20 15:35:00,22.53,22.54,22.5,22.54,269600.0,17.5528,17.5606,17.5294,17.5606,269600.0
2011-12-20 15:40:00,22.54,22.58,22.52,22.55,290000.0,17.5606,17.5917,17.545,17.5684,290000.0
2011-12-20 15:45:00,22.55,22.57,22.55,22.55,401400.0,17.5684,17.5839,17.5684,17.5684,401400.0
2011-12-20 15:50:00,22.55,22.56,22.52,22.54,493800.0,17.5684,17.5762,17.545,17.5606,493800.0
2011-12-20 15:55:00,22.54,22.56,22.5,22.55,523800.0,17.5606,17.5762,17.5294,17.5684,523800.0
2011-12-21 09:30:00,22.5,22.73,22.5,22.54,464400.0,17.5294,17.7086,17.5294,17.5606,464400.0
2011-12-21 09:35:00,22.55,22.58,22.48,22.55,220600.0,17.5684,17.5917,17.5138,17.5684,220600.0
2011-12-21 09:40:00,22.55,22.55,22.41,22.43,261000.0,17.5684,17.5684,17.4593,17.4749,261000.0
2011-12-21 09:45:00,22.43,22.51,22.43,22.47,105800.0,17.4749,17.5372,17.4749,17.506,105800.0
2011-12-21 09:50:00,22.47,22.49,22.44,22.48,110400.0,17.506,17.5216,17.4827,17.5138,110400.0
2011-12-21 09:55:00,22.48,22.48,22.38,22.43,153200.0,17.5138,17.5138,17.4359,17.4749,153200.0
2011-12-21 10:00:00,22.43,22.44,22.36,22.4,111800.0,17.4749,17.4827,17.4203,17.4515,111800.0
2011-12-21 10:05:00,22.39,22.43,22.36,22.41,74800.0,17.4437,17.4749,17.4203,17.4593,74800.0
2011-12-21 10:10:00,22.41,22.45,22.41,22.45,96600.0,17.4593,17.4905,17.4593,17.4905,96600.0
2011-12-21 10:15:00,22.45,22.45,22.42,22.42,79400.0,17.4905,17.4905,17.4671,17.4671,79400.0
2011-12-21 10:20:00,22.42,22.44,22.39,22.4,93800.0,17.4671,17.4827,17.4437,17.4515,93800.0
2011-12-21 10:25:00,22.4,22.41,22.37,22.4,53000.0,17.4515,17.4593,17.4281,17.4515,53000.0
2011-12-21 10:30:00,22.41,22.42,22.38,22.41,120600.0,17.4593,17.4671,17.4359,17.4593,120600.0
2011-12-21 10:35:00,22.42,22.45,22.4,22.45,78800.0,17.4671,17.4905,17.4515,17.4905,78800.0
2011-12-21 10:40:00,22.45,22.46,22.43,22.43,108000.0,17.4905,17.4982,17.4749,17.4749,108000.0
2011-12-21 10:45:00,22.43,22.45,22.43,22.44,59800.0,17.4749,17.4905,17.4749,17.4827,59800.0
2011-12-21 10:50:00,22.45,22.45,22.38,22.41,113600.0,17.4905,17.4905,17.4359,17.4593,113600.0
2011-12-21 10:55:00,22.4,22.41,22.36,22.39,92800.0,17.4515,17.4593,17.4203,17.4437,92800.0
2011-12-21 11:00:00,22.4,22.4,22.36,22.36,79400.0,17.4515,17.4515,17.4203,17.4203,79400.0
2011-12-21 11:05:00,22.37,22.38,22.34,22.35,105000.0,17.4281,17.4359,17.4048,17.4125,105000.0
2011-12-21 11:10:00,22.35,22.36,22.33,22.34,80400.0,17.4125,17.4203,17.397,17.4048,80400.0
2011-12-21 11:15:00,22.34,22.34,22.29,22.3,90400.0,17.4048,17.4048,17.3658,17.3736,90400.0
2011-12-21 11:20:00,22.29,22.31,22.28,22.3,83600.0,17.3658,17.3814,17.358,17.3736,83600.0
2011-12-21 11:25:00,22.3,22.34,22.29,22.33,68600.0,17.3736,17.4048,17.3658,17.397,68600.0
2011-12-21 11:30:00,22.33,22.36,22.32,22.35,72200.0,17.397,17.4203,17.3892,17.4125,72200.0
2011-12-21 11:35:00,22.35,22.36,22.33,22.33,59600.0,17.4125,17.4203,17.397,17.397,59600.0
2011-12-21 11:40:00,22.33,22.35,22.3,22.34,79000.0,17.397,17.4125,17.3736,17.4048,79000.0
2011-12-21 11:45:00,22.34,22.36,22.33,22.35,61800.0,17.4048,17.4203,17.397,17.4125,61800.0
2011-12-21 11:50:00,22.35,22.36,22.34,22.35,41200.0,17.4125,17.4203,17.4048,17.4125,41200.0
2011-12-21 11:55:00,22.35,22.36,22.32,22.35,82800.0,17.4125,17.4203,17.3892,17.4125,82800.0
2011-12-21 12:00:00,22.35,22.36,22.33,22.34,75600.0,17.4125,17.4203,17.397,17.4048,75600.0
2011-12-21 12:05:00,22.35,22.35,22.27,22.29,138600.0,17.4125,17.4125,17.3502,17.3658,138600.0
2011-12-21 12:10:00,22.29,22.31,22.28,22.31,48800.0,17.3658,17.3814,17.358,17.3814,48800.0
2011-12-21 12:15:00,22.31,22.35,22.3,22.34,41200.0,17.3814,17.4125,17.3736,17.4048,41200.0
2011-12-21 12:20:00,22.34,22.35,22.3,22.3,40600.0,17.4048,17.4125,17.3736,17.3736,40600.0
2011-12-21 12:25:00,22.3,22.32,22.27,22.29,88200.0,17.3736,17.3892,17.3502,17.3658,88200.0
2011-12-21 12:30:00,22.29,22.31,22.29,22.31,62000.0,17.3658,17.3814,17.3658,17.3814,62000.0
2011-12-21 12:35:00,22.31,22.36,22.31,22.36,117800.0,17.3814,17.4203,17.3814,17.4203,117800.0
2011-12-21 12:40:00,22.36,22.37,22.35,22.36,164400.0,17.4203,17.4281,17.4125,17.4203,164400.0
2011-12-21 12:45:00,22.36,22.39,22.35,22.38,38400.0,17.4203,17.4437,17.4125,17.4359,38400.0
2011-12-21 12:50:00,22.38,22.39,22.33,22.33,51000.0,17.4359,17.4437,17.397,17.397,51000.0
2011-12-21 12:55:00,22.34,22.36,22.33,22.36,56800.0,17.4048,17.4203,17.397,17.4203,56800.0
2011-12-21 13:00:00,22.36,22.4,22.36,22.39,43800.0,17.4203,17.4515,17.4203,17.4437,43800.0
2011-12-21 13:05:00,22.39,22.42,22.39,22.41,61200.0,17.4437,17.4671,17.4437,17.4593,61200.0
2011-12-21 13:10:00,22.41,22.42,22.4,22.4,33400.0,17.4593,17.4671,17.4515,17.4515,33400.0
2011-12-21 13:15:00,22.41,22.41,22.37,22.38,37600.0,17.4593,17.4593,17.4281,17.4359,37600.0
2011-12-21 13:20:00,22.38,22.39,22.36,22.39,34600.0,17.4359,17.4437,17.4203,17.4437,34600.0
2011-12-21 13:25:00,22.39,22.41,22.39,22.39,43800.0,17.4437,17.4593,17.4437,17.4437,43800.0
2011-12-21 13:30:00,22.4,22.41,22.39,22.39,60400.0,17.4515,17.4593,17.4437,17.4437,60400.0
2011-12-21 13:35:00,22.4,22.4,22.39,22.4,57000.0,17.4515,17.4515,17.4437,17.4515,57000.0
2011-12-21 13:40:00,22.4,22.4,22.34,22.36,73200.0,17.4515,17.4515,17.4048,17.4203,73200.0
2011-12-21 13:45:00,22.36,22.4,22.36,22.4,93800.0,17.4203,17.4515,17.4203,17.4515,93800.0
2011-12-21 13:50:00,22.41,22.46,22.4,22.45,89400.0,17.4593,17.4982,17.4515,17.4905,89400.0
2011-12-21 13:55:00,22.45,22.47,22.44,22.47,105200.0,17.4905,17.506,17.4827,17.506,105200.0
2011-12-21 14:00:00,22.47,22.52,22.46,22.52,119000.0,17.506,17.545,17.4982,17.545,119000.0
2011-12-21 14:05:00,22.52,22.53,22.5,22.52,87200.0,17.545,17.5528,17.5294,17.545,87200.0
2011-12-21 14:10:00,22.52,22.53,22.5,22.52,87800.0,17.545,17.5528,17.5294,17.545,87800.0
2011-12-21 14:15:00,22.52,22.53,22.48,22.49,96000.0,17.545,17.5528,17.5138,17.5216,96000.0
2011-12-21 14:20:00,22.49,22.5,22.47,22.49,83800.0,17.5216,17.5294,17.506,17.5216,83800.0
2011-12-21 14:25:00,22.49,22.5,22.49,22.49,72400.0,17.5216,17.5294,17.5216,17.5216,72400.0
2011-12-21 14:30:00,22.49,22.5,22.43,22.45,162000.0,17.5216,17.5294,17.4749,17.4905,162000.0
2011-12-21 14:35:00,22.45,22.5,22.45,22.49,119800.0,17.4905,17.5294,17.4905,17.5216,119800.0
2011-12-21 14:40:00,22.49,22.52,22.48,22.5,153000.0,17.5216,17.545,17.5138,17.5294,153000.0
2011-12-21 14:45:00,22.5,22.54,22.5,22.53,115200.0,17.5294,17.5606,17.5294,17.5528,115200.0
2011-12-21 14:50:00,22.54,22.56,22.52,22.52,175000.0,17.5606,17.5762,17.545,17.545,175000.0
2011-12-21 14:55:00,22.52,22.53,22.5,22.5,118400.0,17.545,17.5528,17.5294,17.5294,118400.0
2011-12-21 15:00:00,22.5,22.5,22.48,22.5,135000.0,17.5294,17.5294,17.5138,17.5294,135000.0
2011-12-21 15:05:00,22.5,22.5,22.48,22.5,105200.0,17.5294,17.5294,17.5138,17.5294,105200.0
2011-12-21 15:10:00,22.5,22.55,22.5,22.54,114600.0,17.5294,17.5684,17.5294,17.5606,114600.0
2011-12-21 15:15:00,22.55,22.58,22.54,22.58,133200.0,17.5684,17.5917,17.5606,17.5917,133200.0
2011-12-21 15:20:00,22.58,22.59,22.56,22.58,110000.0,17.5917,17.5995,17.5762,17.5917,110000.0
2011-12-21 15:25:00,22.58,22.61,22.58,22.6,143400.0,17.5917,17.6151,17.5917,17.6073,143400.0
2011-12-21 15:30:00,22.6,22.65,22.59,22.61,286200.0,17.6073,17.6463,17.5995,17.6151,286200.0
2011-12-21 15:35:00,22.61,22.64,22.61,22.61,223800.0,17.6151,17.6385,17.6151,17.6151,223800.0
2011-12-21 15:40:00,22.61,22.64,22.6,22.64,234000.0,17.6151,17.6385,17.6073,17.6385,234000.0
2011-12-21 15:45:00,22.64,22.64,22.58,22.61,321200.0,17.6385,17.6385,17.5917,17.6151,321200.0
2011-12-21 15:50:00,22.6,22.61,22.55,22.58,202000.0,17.6073,17.6151,17.5684,17.5917,202000.0
2011-12-21 15:55:00,22.58,22.62,22.58,22.62,295600.0,17.5917,17.6229,17.5917,17.6229,295600.0
2011-12-22 09:30:00,22.6,22.62,22.53,22.55,212800.0,17.6073,17.6229,17.5528,17.5684,212800.0
2011-12-22 09:35:00,22.55,22.6,22.55,22.57,154200.0,17.5684,17.6073,17.5684,17.5839,154200.0
2011-12-22 09:40:00,22.57,22.62,22.57,22.59,125000.0,17.5839,17.6229,17.5839,17.5995,125000.0
2011-12-22 09:45:00,22.59,22.63,22.58,22.61,151000.0,17.5995,17.6307,17.5917,17.6151,151000.0
2011-12-22 09:50:00,22.61,22.61,22.6,22.61,97400.0,17.6151,17.6151,17.6073,17.6151,97400.0
2011-12-22 09:55:00,22.61,22.63,22.55,22.56,122000.0,17.6151,17.6307,17.5684,17.5762,122000.0
2011-12-22 10:00:00,22.56,22.59,22.5,22.5,132000.0,17.5762,17.5995,17.5294,17.5294,132000.0
2011-12-22 10:05:00,22.5,22.5,22.43,22.43,148600.0,17.5294,17.5294,17.4749,17.4749,148600.0
2011-12-22 10:10:00,22.43,22.48,22.43,22.48,112000.0,17.4749,17.5138,17.4749,17.5138,112000.0
2011-12-22 10:15:00,22.49,22.54,22.48,22.52,96200.0,17.5216,17.5606,17.5138,17.545,96200.0
2011-12-22 10:20:00,22.52,22.52,22.49,22.5,64200.0,17.545,17.545,17.5216,17.5294,64200.0
2011-12-22 10:25:00,22.5,22.53,22.49,22.5,99800.0,17.5294,17.5528,17.5216,17.5294,99800.0
2011-12-22 10:30:00,22.5,22.5,22.45,22.46,70200.0,17.5294,17.5294,17.4905,17.4982,70200.0
2011-12-22 10:35:00,22.45,22.45,22.41,22.42,103200.0,17.4905,17.4905,17.4593,17.4671,103200.0
2011-12-22 10:40:00,22.42,22.43,22.39,22.39,123600.0,17.4671,17.4749,17.4437,17.4437,123600.0
2011-12-22 10:45:00,22.4,22.4,22.34,22.36,135600.0,17.4515,17.4515,17.4048,17.4203,135600.0
2011-12-22 10:50:00,22.37,22.38,22.35,22.36,69000.0,17.4281,17.4359,17.4125,17.4203,69000.0
2011-12-22 10:55:00,22.36,22.42,22.35,22.41,148600.0,17.4203,17.4671,17.4125,17.4593,148600.0
2011-12-22 11:00:00,22.41,22.45,22.39,22.4,110000.0,17.4593,17.4905,17.4437,17.4515,110000.0
2011-12-22 11:05:00,22.4,22.42,22.39,22.4,105600.0,17.4515,17.4671,17.4437,17.4515,105600.0
2011-12-22 11:10:00,22.4,22.41,22.36,22.36,111200.0,17.4515,17.4593,17.4203,17.4203,111200.0
2011-12-22 11:15:00,22.36,22.39,22.36,22.39,92200.0,17.4203,17.4437,17.4203,17.4437,92200.0
2011-12-22 11:20:00,22.39,22.42,22.38,22.4,73200.0,17.4437,17.4671,17.4359,17.4515,73200.0
2011-12-22 11:25:00,22.4,22.42,22.39,22.42,59800.0,17.4515,17.4671,17.4437,17.4671,59800.0
2011-12-22 11:30:00,22.42,22.42,22.38,22.38,59400.0,17.4671,17.4671,17.4359,17.4359,59400.0
2011-12-22 11:35:00,22.38,22.4,22.38,22.4,61600.0,17.4359,17.4515,17.4359,17.4515,61600.0
2011-12-22 11:40:00,22.4,22.41,22.39,22.41,48600.0,17.4515,17.4593,17.4437,17.4593,48600.0
2011-12-22 11:45:00,22.41,22.41,22.39,22.39,45600.0,17.4593,17.4593,17.4437,17.4437,45600.0
2011-12-22 11:50:00,22.39,22.4,22.38,22.38,48200.0,17.4437,17.4515,17.4359,17.4359,48200.0
2011-12-22 11:55:00,22.38,22.38,22.33,22.34,154400.0,17.4359,17.4359,17.397,17.4048,154400.0
2011-12-22 12:00:00,22.34,22.36,22.34,22.36,100400.0,17.4048,17.4203,17.4048,17.4203,100400.0
2011-12-22 12:05:00,22.37,22.4,22.36,22.4,98000.0,17.4281,17.4515,17.4203,17.4515,98000.0
2011-12-22 12:10:00,22.4,22.43,22.4,22.43,54800.0,17.4515,17.4749,17.4515,17.4749,54800.0
2011-12-22 12:15:00,22.43,22.46,22.43,22.45,49800.0,17.4749,17.4982,17.4749,17.4905,49800.0
2011-12-22 12:20:00,22.46,22.53,22.46,22.53,180200.0,17.4982,17.5528,17.4982,17.5528,180200.0
2011-12-22 12:25:00,22.53,22.55,22.5,22.51,123400.0,17.5528,17.5684,17.5294,17.5372,123400.0
2011-12-22 12:30:00,22.5,22.51,22.49,22.5,58800.0,17.5294,17.5372,17.5216,17.5294,58800.0
2011-12-22 12:35:00,22.5,22.52,22.49,22.51,44800.0,17.5294,17.545,17.5216,17.5372,44800.0
2011-12-22 12:40:00,22.51,22.52,22.5,22.51,43600.0,17.5372,17.545,17.5294,17.5372,43600.0
2011-12-22 12:45:00,22.51,22.51,22.49,22.5,72400.0,17.5372,17.5372,17.5216,17.5294,72400.0
2011-12-22 12:50:00,22.5,22.51,22.5,22.5,53200.0,17.5294,17.5372,17.5294,17.5294,53200.0
2011-12-22 12:55:00,22.5,22.51,22.5,22.51,29800.0,17.5294,17.5372,17.5294,17.5372,29800.0
2011-12-22 13:00:00,22.51,22.51,22.49,22.5,48800.0,17.5372,17.5372,17.5216,17.5294,48800.0
2011-12-22 13:05:00,22.5,22.52,22.5,22.52,35200.0,17.5294,17.545,17.5294,17.545,35200.0
2011-12-22 13:10:00,22.52,22.53,22.5,22.5,64000.0,17.545,17.5528,17.5294,17.5294,64000.0
2011-12-22 13:15:00,22.51,22.51,22.5,22.51,43400.0,17.5372,17.5372,17.5294,17.5372,43400.0
2011-12-22 13:20:00,22.51,22.51,22.5,22.5,20800.0,17.5372,17.5372,17.5294,17.5294,20800.0
2011-12-22 13:25:00,22.5,22.52,22.5,22.5,43000.0,17.5294,17.545,17.5294,17.5294,43000.0
2011-12-22 13:30:00,22.5,22.53,22.5,22.53,88400.0,17.5294,17.5528,17.5294,17.5528,88400.0
2011-12-22 13:35:00,22.53,22.54,22.5,22.52,67400.0,17.5528,17.5606,17.5294,17.545,67400.0
2011-12-22 13:40:00,22.52,22.52,22.5,22.5,56800.0,17.545,17.545,17.5294,17.5294,56800.0
2011-12-22 13:45:00,22.5,22.51,22.49,22.51,33600.0,17.5294,17.5372,17.5216,17.5372,33600.0
2011-12-22 13:50:00,22.51,22.52,22.49,22.5,50800.0,17.5372,17.545,17.5216,17.5294,50800.0
2011-12-22 13:55:00,22.5,22.51,22.47,22.47,40600.0,17.5294,17.5372,17.506,17.506,40600.0
2011-12-22 14:00:00,22.48,22.48,22.46,22.47,87200.0,17.5138,17.5138,17.4982,17.506,87200.0
2011-12-22 14:05:00,22.47,22.49,22.47,22.49,69200.0,17.506,17.5216,17.506,17.5216,69200.0
2011-12-22 14:10:00,22.48,22.5,22.47,22.48,54600.0,17.5138,17.5294,17.506,17.5138,54600.0
2011-12-22 14:15:00,22.48,22.48,22.46,22.47,48400.0,17.5138,17.5138,17.4982,17.506,48400.0
2011-12-22 14:20:00,22.46,22.47,22.46,22.47,47200.0,17.4982,17.506,17.4982,17.506,47200.0
2011-12-22 14:25:00,22.47,22.48,22.45,22.46,69600.0,17.506,17.5138,17.4905,17.4982,69600.0
2011-12-22 14:30:00,22.46,22.46,22.44,22.45,74200.0,17.4982,17.4982,17.4827,17.4905,74200.0
2011-12-22 14:35:00,22.45,22.46,22.45,22.45,41600.0,17.4905,17.4982,17.4905,17.4905,41600.0
2011-12-22 14:40:00,22.45,22.46,22.43,22.44,92000.0,17.4905,17.4982,17.4749,17.4827,92000.0
2011-12-22 14:45:00,22.45,22.45,22.43,22.43,62600.0,17.4905,17.4905,17.4749,17.4749,62600.0
2011-12-22 14:50:00,22.43,22.46,22.43,22.46,65000.0,17.4749,17.4982,17.4749,17.4982,65000.0
2011-12-22 14:55:00,22.46,22.47,22.43,22.45,130200.0,17.4982,17.506,17.4749,17.4905,130200.0
2011-12-22 15:00:00,22.45,22.47,22.45,22.47,85200.0,17.4905,17.506,17.4905,17.506,85200.0
2011-12-22 15:05:00,22.47,22.5,22.47,22.5,68000.0,17.506,17.5294,17.506,17.5294,68000.0
2011-12-22 15:10:00,22.5,22.5,22.48,22.49,70000.0,17.5294,17.5294,17.5138,17.5216,70000.0
2011-12-22 15:15:00,22.49,22.5,22.48,22.5,79000.0,17.5216,17.5294,17.5138,17.5294,79000.0
2011-12-22 15:20:00,22.5,22.54,22.5,22.53,106600.0,17.5294,17.5606,17.5294,17.5528,106600.0
2011-12-22 15:25:00,22.53,22.56,22.53,22.55,150000.0,17.5528,17.5762,17.5528,17.5684,150000.0
2011-12-22 15:30:00,22.55,22.56,22.52,22.53,127400.0,17.5684,17.5762,17.545,17.5528,127400.0
2011-12-22 15:35:00,22.53,22.54,22.5,22.5,145200.0,17.5528,17.5606,17.5294,17.5294,145200.0
2011-12-22 15:40:00,22.51,22.51,22.49,22.51,110000.0,17.5372,17.5372,17.5216,17.5372,110000.0
2011-12-22 15:45:00,22.51,22.52,22.5,22.5,154400.0,17.5372,17.545,17.5294,17.5294,154400.0
2011-12-22 15:50:00,22.5,22.53,22.49,22.51,194800.0,17.5294,17.5528,17.5216,17.5372,194800.0
2011-12-22 15:55:00,22.51,22.52,22.49,22.5,432600.0,17.5372,17.545,17.5216,17.5294,432600.0
2011-12-23 09:30:00,22.55,22.6,22.54,22.58,102400.0,17.5684,17.6073,17.5606,17.5917,102400.0
2011-12-23 09:35:00,22.58,22.63,22.58,22.59,91600.0,17.5917,17.6307,17.5917,17.5995,91600.0
2011-12-23 09:40:00,22.59,22.63,22.59,22.61,67200.0,17.5995,17.6307,17.5995,17.6151,67200.0
2011-12-23 09:45:00,22.61,22.62,22.58,22.58,58000.0,17.6151,17.6229,17.5917,17.5917,58000.0
2011-12-23 09:50:00,22.58,22.64,22.58,22.63,42800.0,17.5917,17.6385,17.5917,17.6307,42800.0
2011-12-23 09:55:00,22.63,22.64,22.6,22.62,49800.0,17.6307,17.6385,17.6073,17.6229,49800.0
2011-12-23 10:00:00,22.61,22.62,22.59,22.59,51400.0,17.6151,17.6229,17.5995,17.5995,51400.0
2011-12-23 10:05:00,22.59,22.61,22.57,22.61,97800.0,17.5995,17.6151,17.5839,17.6151,97800.0
2011-12-23 10:10:00,22.61,22.61,22.58,22.59,34000.0,17.6151,17.6151,17.5917,17.5995,34000.0
2011-12-23 10:15:00,22.59,22.6,22.53,22.53,65600.0,17.5995,17.6073,17.5528,17.5528,65600.0
2011-12-23 10:20:00,22.53,22.55,22.53,22.53,44000.0,17.5528,17.5684,17.5528,17.5528,44000.0
2011-12-23 10:25:00,22.53,22.55,22.53,22.53,24800.0,17.5528,17.5684,17.5528,17.5528,24800.0
2011-12-23 10:30:00,22.53,22.53,22.5,22.5,87800.0,17.5528,17.5528,17.5294,17.5294,87800.0
2011-12-23 10:35:00,22.5,22.52,22.49,22.49,65800.0,17.5294,17.545,17.5216,17.5216,65800.0
2011-12-23 10:40:00,22.5,22.52,22.48,22.49,38200.0,17.5294,17.545,17.5138,17.5216,38200.0
2011-12-23 10:45:00,22.48,22.49,22.47,22.48,47000.0,17.5138,17.5216,17.506,17.5138,47000.0
2011-12-23 10:50:00,22.48,22.49,22.48,22.48,42400.0,17.5138,17.5216,17.5138,17.5138,42400.0
2011-12-23 10:55:00,22.48,22.5,22.48,22.5,24800.0,17.5138,17.5294,17.5138,17.5294,24800.0
2011-12-23 11:00:00,22.5,22.5,22.46,22.47,110000.0,17.5294,17.5294,17.4982,17.506,110000.0
2011-12-23 11:05:00,22.47,22.48,22.47,22.48,18800.0,17.506,17.5138,17.506,17.5138,18800.0
2011-12-23 11:10:00,22.48,22.5,22.48,22.5,34400.0,17.5138,17.5294,17.5138,17.5294,34400.0
2011-12-23 11:15:00,22.5,22.5,22.49,22.5,29600.0,17.5294,17.5294,17.5216,17.5294,29600.0
2011-12-23 11:20:00,22.5,22.5,22.49,22.5,41000.0,17.5294,17.5294,17.5216,17.5294,41000.0
2011-12-23 11:25:00,22.5,22.5,22.49,22.5,39800.0,17.5294,17.5294,17.5216,17.5294,39800.0
2011-12-23 11:30:00,22.5,22.5,22.5,22.5,86200.0,17.5294,17.5294,17.5294,17.5294,86200.0
2011-12-23 11:35:00,22.5,22.5,22.5,22.5,47000.0,17.5294,17.5294,17.5294,17.5294,47000.0
2011-12-23 11:40:00,22.5,22.5,22.5,22.5,18200.0,17.5294,17.5294,17.5294,17.5294,18200.0
2011-12-23 11:45:00,22.5,22.5,22.49,22.5,71800.0,17.5294,17.5294,17.5216,17.5294,71800.0
2011-12-23 11:50:00,22.5,22.5,22.5,22.5,23800.0,17.5294,17.5294,17.5294,17.5294,23800.0
2011-12-23 11:55:00,22.5,22.5,22.5,22.5,25000.0,17.5294,17.5294,17.5294,17.5294,25000.0
2011-12-23 12:00:00,22.5,22.5,22.5,22.5,77600.0,17.5294,17.5294,17.5294,17.5294,77600.0
2011-12-23 12:05:00,22.5,22.5,22.5,22.5,55800.0,17.5294,17.5294,17.5294,17.5294,55800.0
2011-12-23 12:10:00,22.5,22.51,22.5,22.5,164200.0,17.5294,17.5372,17.5294,17.5294,164200.0
2011-12-23 12:15:00,22.5,22.53,22.5,22.53,72800.0,17.5294,17.5528,17.5294,17.5528,72800.0
2011-12-23 12:20:00,22.53,22.58,22.53,22.58,47200.0,17.5528,17.5917,17.5528,17.5917,47200.0
2011-12-23 12:25:00,22.58,22.59,22.57,22.58,58000.0,17.5917,17.5995,17.5839,17.5917,58000.0
2011-12-23 12:30:00,22.58,22.63,22.58,22.61,122200.0,17.5917,17.6307,17.5917,17.6151,122200.0
2011-12-23 12:35:00,22.61,22.61,22.61,22.61,33000.0,17.6151,17.6151,17.6151,17.6151,33000.0
2011-12-23 12:40:00,22.61,22.62,22.61,22.62,65800.0,17.6151,17.6229,17.6151,17.6229,65800.0
2011-12-23 12:45:00,22.61,22.62,22.61,22.61,32200.0,17.6151,17.6229,17.6151,17.6151,32200.0
2011-12-23 12:50:00,22.61,22.61,22.61,22.61,25600.0,17.6151,17.6151,17.6151,17.6151,25600.0
2011-12-23 12:55:00,22.61,22.63,22.61,22.63,64200.0,17.6151,17.6307,17.6151,17.6307,64200.0
2011-12-23 13:00:00,22.62,22.62,22.61,22.61,34800.0,17.6229,17.6229,17.6151,17.6151,34800.0
2011-12-23 13:05:00,22.61,22.61,22.57,22.58,135400.0,17.6151,17.6151,17.5839,17.5917,135400.0
2011-12-23 13:10:00,22.58,22.59,22.57,22.59,69400.0,17.5917,17.5995,17.5839,17.5995,69400.0
2011-12-23 13:15:00,22.59,22.6,22.58,22.59,23600.0,17.5995,17.6073,17.5917,17.5995,23600.0
2011-12-23 13:20:00,22.59,22.61,22.59,22.61,50800.0,17.5995,17.6151,17.5995,17.6151,50800.0
2011-12-23 13:25:00,22.61,22.62,22.61,22.62,30800.0,17.6151,17.6229,17.6151,17.6229,30800.0
2011-12-23 13:30:00,22.61,22.62,22.61,22.61,38600.0,17.6151,17.6229,17.6151,17.6151,38600.0
2011-12-23 13:35:00,22.61,22.62,22.61,22.62,38800.0,17.6151,17.6229,17.6151,17.6229,38800.0
2011-12-23 13:40:00,22.61,22.63,22.61,22.63,21800.0,17.6151,17.6307,17.6151,17.6307,21800.0
2011-12-23 13:45:00,22.62,22.63,22.62,22.63,52400.0,17.6229,17.6307,17.6229,17.6307,52400.0
2011-12-23 13:50:00,22.63,22.64,22.63,22.64,41600.0,17.6307,17.6385,17.6307,17.6385,41600.0
2011-12-23 13:55:00,22.63,22.65,22.63,22.65,68200.0,17.6307,17.6463,17.6307,17.6463,68200.0
2011-12-23 14:00:00,22.65,22.65,22.64,22.65,30400.0,17.6463,17.6463,17.6385,17.6463,30400.0
2011-12-23 14:05:00,22.65,22.65,22.64,22.65,27600.0,17.6463,17.6463,17.6385,17.6463,27600.0
2011-12-23 14:10:00,22.65,22.66,22.65,22.66,45800.0,17.6463,17.6541,17.6463,17.6541,45800.0
2011-12-23 14:15:00,22.66,22.67,22.66,22.67,36800.0,17.6541,17.6619,17.6541,17.6619,36800.0
2011-12-23 14:20:00,22.67,22.68,22.67,22.68,34200.0,17.6619,17.6696,17.6619,17.6696,34200.0
2011-12-23 14:25:00,22.67,22.68,22.66,22.67,49000.0,17.6619,17.6696,17.6541,17.6619,49000.0
2011-12-23 14:30:00,22.67,22.67,22.65,22.66,75400.0,17.6619,17.6619,17.6463,17.6541,75400.0
2011-12-23 14:35:00,22.66,22.66,22.65,22.65,41800.0,17.6541,17.6541,17.6463,17.6463,41800.0
2011-12-23 14:40:00,22.65,22.65,22.64,22.65,51800.0,17.6463,17.6463,17.6385,17.6463,51800.0
2011-12-23 14:45:00,22.65,22.66,22.65,22.65,61000.0,17.6463,17.6541,17.6463,17.6463,61000.0
2011-12-23 14:50:00,22.65,22.66,22.65,22.66,45600.0,17.6463,17.6541,17.6463,17.6541,45600.0
2011-12-23 14:55:00,22.66,22.66,22.65,22.66,77400.0,17.6541,17.6541,17.6463,17.6541,77400.0
2011-12-23 15:00:00,22.66,22.66,22.65,22.66,58600.0,17.6541,17.6541,17.6463,17.6541,58600.0
2011-12-23 15:05:00,22.66,22.67,22.66,22.66,42800.0,17.6541,17.6619,17.6541,17.6541,42800.0
2011-12-23 15:10:00,22.66,22.66,22.65,22.65,43400.0,17.6541,17.6541,17.6463,17.6463,43400.0
2011-12-23 15:15:00,22.65,22.66,22.65,22.65,51200.0,17.6463,17.6541,17.6463,17.6463,51200.0
2011-12-23 15:20:00,22.65,22.66,22.65,22.65,44200.0,17.6463,17.6541,17.6463,17.6463,44200.0
2011-12-23 15:25:00,22.65,22.65,22.64,22.64,55800.0,17.6463,17.6463,17.6385,17.6385,55800.0
2011-12-23 15:30:00,22.64,22.67,22.64,22.67,68800.0,17.6385,17.6619,17.6385,17.6619,68800.0
2011-12-23 15:35:00,22.67,22.68,22.66,22.67,62200.0,17.6619,17.6696,17.6541,17.6619,62200.0
2011-12-23 15:40:00,22.67,22.7,22.67,22.7,103600.0,17.6619,17.6852,17.6619,17.6852,103600.0
2011-12-23 15:45:00,22.7,22.71,22.68,22.68,108400.0,17.6852,17.693,17.6696,17.6696,108400.0
2011-12-23 15:50:00,22.68,22.71,22.68,22.71,122000.0,17.6696,17.693,17.6696,17.693,122000.0
2011-12-23 15:55:00,22.71,22.73,22.7,22.72,349400.0,17.693,17.7086,17.6852,17.7008,349400.0
2011-12-27 09:30:00,22.7,22.75,22.7,22.71,146400.0,17.6852,17.7242,17.6852,17.693,146400.0
2011-12-27 09:35:00,22.71,22.74,22.68,22.73,121800.0,17.693,17.7164,17.6696,17.7086,121800.0
2011-12-27 09:40:00,22.73,22.78,22.73,22.75,100400.0,17.7086,17.7476,17.7086,17.7242,100400.0
2011-12-27 09:45:00,22.75,22.91,22.74,22.9,163400.0,17.7242,17.8488,17.7164,17.841,163400.0
2011-12-27 09:50:00,22.9,22.92,22.86,22.87,167800.0,17.841,17.8566,17.8099,17.8177,167800.0
2011-12-27 09:55:00,22.88,22.91,22.84,22.88,90400.0,17.8255,17.8488,17.7943,17.8255,90400.0
2011-12-27 10:00:00,22.85,22.91,22.84,22.89,260400.0,17.8021,17.8488,17.7943,17.8333,260400.0
2011-12-27 10:05:00,22.89,22.9,22.86,22.88,100000.0,17.8333,17.841,17.8099,17.8255,100000.0
2011-12-27 10:10:00,22.88,22.88,22.84,22.85,68600.0,17.8255,17.8255,17.7943,17.8021,68600.0
2011-12-27 10:15:00,22.85,22.85,22.82,22.83,82200.0,17.8021,17.8021,17.7787,17.7865,82200.0
2011-12-27 10:20:00,22.83,22.83,22.8,22.83,78600.0,17.7865,17.7865,17.7631,17.7865,78600.0
2011-12-27 10:25:00,22.83,22.87,22.82,22.86,72200.0,17.7865,17.8177,17.7787,17.8099,72200.0
2011-12-27 10:30:00,22.85,22.88,22.83,22.88,65200.0,17.8021,17.8255,17.7865,17.8255,65200.0
2011-12-27 10:35:00,22.87,22.89,22.79,22.79,87000.0,17.8177,17.8333,17.7553,17.7553,87000.0
2011-12-27 10:40:00,22.79,22.82,22.78,22.82,83800.0,17.7553,17.7787,17.7476,17.7787,83800.0
2011-12-27 10:45:00,22.81,22.83,22.78,22.83,55400.0,17.7709,17.7865,17.7476,17.7865,55400.0
2011-12-27 10:50:00,22.82,22.83,22.76,22.78,87000.0,17.7787,17.7865,17.732,17.7476,87000.0
2011-12-27 10:55:00,22.77,22.81,22.77,22.79,32200.0,17.7398,17.7709,17.7398,17.7553,32200.0
2011-12-27 11:00:00,22.79,22.82,22.79,22.81,33400.0,17.7553,17.7787,17.7553,17.7709,33400.0
2011-12-27 11:05:00,22.81,22.82,22.77,22.77,42600.0,17.7709,17.7787,17.7398,17.7398,42600.0
2011-12-27 11:10:00,22.77,22.82,22.76,22.82,30200.0,17.7398,17.7787,17.732,17.7787,30200.0
2011-12-27 11:15:00,22.82,22.82,22.79,22.81,20800.0,17.7787,17.7787,17.7553,17.7709,20800.0
2011-12-27 11:20:00,22.8,22.81,22.78,22.79,55600.0,17.7631,17.7709,17.7476,17.7553,55600.0
2011-12-27 11:25:00,22.8,22.8,22.79,22.8,22400.0,17.7631,17.7631,17.7553,17.7631,22400.0
2011-12-27 11:30:00,22.81,22.82,22.79,22.79,63200.0,17.7709,17.7787,17.7553,17.7553,63200.0
2011-12-27 11:35:00,22.79,22.82,22.79,22.82,27200.0,17.7553,17.7787,17.7553,17.7787,27200.0
2011-12-27 11:40:00,22.82,22.84,22.82,22.84,57400.0,17.7787,17.7943,17.7787,17.7943,57400.0
2011-12-27 11:45:00,22.84,22.89,22.84,22.89,76000.0,17.7943,17.8333,17.7943,17.8333,76000.0
2011-12-27 11:50:00,22.89,22.92,22.89,22.92,87200.0,17.8333,17.8566,17.8333,17.8566,87200.0
2011-12-27 11:55:00,22.92,22.97,22.91,22.96,104800.0,17.8566,17.8956,17.8488,17.8878,104800.0
2011-12-27 12:00:00,22.96,22.98,22.96,22.97,76600.0,17.8878,17.9034,17.8878,17.8956,76600.0
2011-12-27 12:05:00,22.96,22.96,22.93,22.95,53400.0,17.8878,17.8878,17.8644,17.88,53400.0
2011-12-27 12:10:00,22.94,22.95,22.93,22.93,18800.0,17.8722,17.88,17.8644,17.8644,18800.0
2011-12-27 12:15:00,22.93,22.93,22.9,22.9,23000.0,17.8644,17.8644,17.841,17.841,23000.0
2011-12-27 12:20:00,22.9,22.91,22.88,22.9,38200.0,17.841,17.8488,17.8255,17.841,38200.0
2011-12-27 12:25:00,22.89,22.9,22.88,22.9,28000.0,17.8333,17.841,17.8255,17.841,28000.0
2011-12-27 12:30:00,22.9,22.93,22.9,22.91,48400.0,17.841,17.8644,17.841,17.8488,48400.0
2011-12-27 12:35:00,22.91,22.91,22.9,22.9,24400.0,17.8488,17.8488,17.841,17.841,24400.0
2011-12-27 12:40:00,22.9,22.93,22.9,22.93,32200.0,17.841,17.8644,17.841,17.8644,32200.0
2011-12-27 12:45:00,22.92,22.93,22.9,22.9,22800.0,17.8566,17.8644,17.841,17.841,22800.0
2011-12-27 12:50:00,22.9,22.91,22.89,22.9,26800.0,17.841,17.8488,17.8333,17.841,26800.0
2011-12-27 12:55:00,22.9,22.91,22.89,22.9,27200.0,17.841,17.8488,17.8333,17.841,27200.0
2011-12-27 13:00:00,22.9,22.9,22.89,22.89,16200.0,17.841,17.841,17.8333,17.8333,16200.0
2011-12-27 13:05:00,22.89,22.9,22.88,22.9,22000.0,17.8333,17.841,17.8255,17.841,22000.0
2011-12-27 13:10:00,22.91,22.91,22.9,22.91,17000.0,17.8488,17.8488,17.841,17.8488,17000.0
2011-12-27 13:15:00,22.91,22.94,22.91,22.92,19400.0,17.8488,17.8722,17.8488,17.8566,19400.0
2011-12-27 13:20:00,22.92,22.92,22.9,22.91,25200.0,17.8566,17.8566,17.841,17.8488,25200.0
2011-12-27 13:25:00,22.9,22.92,22.9,22.92,16400.0,17.841,17.8566,17.841,17.8566,16400.0
2011-12-27 13:30:00,22.92,22.94,22.92,22.92,16000.0,17.8566,17.8722,17.8566,17.8566,16000.0
2011-12-27 13:35:00,22.92,22.95,22.92,22.93,33600.0,17.8566,17.88,17.8566,17.8644,33600.0
2011-12-27 13:40:00,22.93,22.93,22.92,22.92,37200.0,17.8644,17.8644,17.8566,17.8566,37200.0
2011-12-27 13:45:00,22.92,22.95,22.92,22.93,45000.0,17.8566,17.88,17.8566,17.8644,45000.0
2011-12-27 13:50:00,22.93,22.94,22.93,22.93,16800.0,17.8644,17.8722,17.8644,17.8644,16800.0
2011-12-27 13:55:00,22.93,22.95,22.93,22.94,42600.0,17.8644,17.88,17.8644,17.8722,42600.0
2011-12-27 14:00:00,22.94,22.95,22.93,22.95,37800.0,17.8722,17.88,17.8644,17.88,37800.0
2011-12-27 14:05:00,22.94,22.95,22.93,22.95,23000.0,17.8722,17.88,17.8644,17.88,23000.0
2011-12-27 14:10:00,22.95,22.96,22.94,22.96,30400.0,17.88,17.8878,17.8722,17.8878,30400.0
2011-12-27 14:15:00,22.96,22.97,22.95,22.96,44600.0,17.8878,17.8956,17.88,17.8878,44600.0
2011-12-27 14:20:00,22.95,22.97,22.95,22.97,35800.0,17.88,17.8956,17.88,17.8956,35800.0
2011-12-27 14:25:00,22.97,22.97,22.93,22.94,26400.0,17.8956,17.8956,17.8644,17.8722,26400.0
2011-12-27 14:30:00,22.94,22.94,22.91,22.93,42600.0,17.8722,17.8722,17.8488,17.8644,42600.0
2011-12-27 14:35:00,22.93,22.96,22.93,22.96,55000.0,17.8644,17.8878,17.8644,17.8878,55000.0
2011-12-27 14:40:00,22.96,22.99,22.96,22.98,139600.0,17.8878,17.9112,17.8878,17.9034,139600.0
2011-12-27 14:45:00,22.98,22.99,22.98,22.99,38800.0,17.9034,17.9112,17.9034,17.9112,38800.0
2011-12-27 14:50:00,22.99,23.03,22.99,23.0,224600.0,17.9112,17.9423,17.9112,17.919,224600.0
2011-12-27 14:55:00,23.0,23.01,22.98,23.0,46400.0,17.919,17.9267,17.9034,17.919,46400.0
2011-12-27 15:00:00,23.0,23.01,23.0,23.01,24000.0,17.919,17.9267,17.919,17.9267,24000.0
2011-12-27 15:05:00,23.01,23.05,23.01,23.05,75400.0,17.9267,17.9579,17.9267,17.9579,75400.0
2011-12-27 15:10:00,23.05,23.05,23.0,23.01,61400.0,17.9579,17.9579,17.919,17.9267,61400.0
2011-12-27 15:15:00,23.0,23.04,23.0,23.03,57000.0,17.919,17.9501,17.919,17.9423,57000.0
2011-12-27 15:20:00,23.03,23.03,23.0,23.02,86800.0,17.9423,17.9423,17.919,17.9345,86800.0
2011-12-27 15:25:00,23.03,23.04,23.0,23.01,56600.0,17.9423,17.9501,17.919,17.9267,56600.0
2011-12-27 15:30:00,23.01,23.02,22.99,23.0,129800.0,17.9267,17.9345,17.9112,17.919,129800.0
2011-12-27 15:35:00,23.0,23.0,22.97,22.98,91600.0,17.919,17.919,17.8956,17.9034,91600.0
2011-12-27 15:40:00,22.98,22.99,22.95,22.98,131200.0,17.9034,17.9112,17.88,17.9034,131200.0
2011-12-27 15:45:00,22.98,23.0,22.97,22.99,115400.0,17.9034,17.919,17.8956,17.9112,115400.0
2011-12-27 15:50:00,23.0,23.0,22.98,22.99,135600.0,17.919,17.919,17.9034,17.9112,135600.0
2011-12-27 15:55:00,22.99,22.99,22.97,22.97,286600.0,17.9112,17.9112,17.8956,17.8956,286600.0
2011-12-28 09:30:00,23.16,23.18,22.9,22.97,386200.0,18.0436,18.0592,17.841,17.8956,386200.0
2011-12-28 09:35:00,22.97,23.06,22.95,22.96,157600.0,17.8956,17.9657,17.88,17.8878,157600.0
2011-12-28 09:40:00,22.95,22.95,22.88,22.9,160400.0,17.88,17.88,17.8255,17.841,160400.0
2011-12-28 09:45:00,22.9,22.9,22.85,22.87,117600.0,17.841,17.841,17.8021,17.8177,117600.0
2011-12-28 09:50:00,22.88,22.9,22.84,22.84,124200.0,17.8255,17.841,17.7943,17.7943,124200.0
2011-12-28 09:55:00,22.84,22.88,22.82,22.86,90200.0,17.7943,17.8255,17.7787,17.8099,90200.0
2011-12-28 10:00:00,22.86,22.86,22.79,22.8,181800.0,17.8099,17.8099,17.7553,17.7631,181800.0
2011-12-28 10:05:00,22.8,22.87,22.8,22.86,94200.0,17.7631,17.8177,17.7631,17.8099,94200.0
2011-12-28 10:10:00,22.86,22.87,22.83,22.83,52000.0,17.8099,17.8177,17.7865,17.7865,52000.0
2011-12-28 10:15:00,22.83,22.83,22.77,22.8,83000.0,17.7865,17.7865,17.7398,17.7631,83000.0
2011-12-28 10:20:00,22.8,22.8,22.75,22.75,52600.0,17.7631,17.7631,17.7242,17.7242,52600.0
2011-12-28 10:25:00,22.75,22.76,22.73,22.75,88400.0,17.7242,17.732,17.7086,17.7242,88400.0
2011-12-28 10:30:00,22.76,22.8,22.74,22.8,58800.0,17.732,17.7631,17.7164,17.7631,58800.0
2011-12-28 10:35:00,22.8,22.8,22.75,22.79,119800.0,17.7631,17.7631,17.7242,17.7553,119800.0
2011-12-28 10:40:00,22.78,22.8,22.77,22.79,62800.0,17.7476,17.7631,17.7398,17.7553,62800.0
2011-12-28 10:45:00,22.78,22.82,22.78,22.81,58400.0,17.7476,17.7787,17.7476,17.7709,58400.0
2011-12-28 10:50:00,22.81,22.81,22.75,22.76,53200.0,17.7709,17.7709,17.7242,17.732,53200.0
2011-12-28 10:55:00,22.76,22.78,22.75,22.77,51000.0,17.732,17.7476,17.7242,17.7398,51000.0
2011-12-28 11:00:00,22.77,22.8,22.75,22.79,103200.0,17.7398,17.7631,17.7242,17.7553,103200.0
2011-12-28 11:05:00,22.79,22.81,22.78,22.8,44800.0,17.7553,17.7709,17.7476,17.7631,44800.0
2011-12-28 11:10:00,22.8,22.82,22.79,22.79,100800.0,17.7631,17.7787,17.7553,17.7553,100800.0
2011-12-28 11:15:00,22.79,22.79,22.78,22.79,51200.0,17.7553,17.7553,17.7476,17.7553,51200.0
2011-12-28 11:20:00,22.79,22.79,22.78,22.78,15200.0,17.7553,17.7553,17.7476,17.7476,15200.0
2011-12-28 11:25:00,22.78,22.78,22.75,22.75,36000.0,17.7476,17.7476,17.7242,17.7242,36000.0
2011-12-28 11:30:00,22.75,22.77,22.74,22.76,75400.0,17.7242,17.7398,17.7164,17.732,75400.0
2011-12-28 11:35:00,22.76,22.76,22.74,22.75,30400.0,17.732,17.732,17.7164,17.7242,30400.0
2011-12-28 11:40:00,22.75,22.75,22.74,22.74,17000.0,17.7242,17.7242,17.7164,17.7164,17000.0
2011-12-28 11:45:00,22.74,22.77,22.74,22.77,37600.0,17.7164,17.7398,17.7164,17.7398,37600.0
2011-12-28 11:50:00,22.77,22.79,22.75,22.76,40000.0,17.7398,17.7553,17.7242,17.732,40000.0
2011-12-28 11:55:00,22.75,22.75,22.74,22.75,36600.0,17.7242,17.7242,17.7164,17.7242,36600.0
2011-12-28 12:00:00,22.75,22.76,22.74,22.74,24400.0,17.7242,17.732,17.7164,17.7164,24400.0
2011-12-28 12:05:00,22.74,22.75,22.71,22.72,48600.0,17.7164,17.7242,17.693,17.7008,48600.0
2011-12-28 12:10:00,22.72,22.75,22.72,22.74,33600.0,17.7008,17.7242,17.7008,17.7164,33600.0
2011-12-28 12:15:00,22.74,22.77,22.73,22.76,43200.0,17.7164,17.7398,17.7086,17.732,43200.0
2011-12-28 12:20:00,22.76,22.77,22.74,22.75,35200.0,17.732,17.7398,17.7164,17.7242,35200.0
2011-12-28 12:25:00,22.75,22.75,22.73,22.73,26600.0,17.7242,17.7242,17.7086,17.7086,26600.0
2011-12-28 12:30:00,22.73,22.77,22.73,22.77,27800.0,17.7086,17.7398,17.7086,17.7398,27800.0
2011-12-28 12:35:00,22.77,22.79,22.75,22.78,83800.0,17.7398,17.7553,17.7242,17.7476,83800.0
2011-12-28 12:40:00,22.78,22.8,22.77,22.8,93200.0,17.7476,17.7631,17.7398,17.7631,93200.0
2011-12-28 12:45:00,22.79,22.81,22.78,22.8,51200.0,17.7553,17.7709,17.7476,17.7631,51200.0
2011-12-28 12:50:00,22.8,22.8,22.74,22.75,163200.0,17.7631,17.7631,17.7164,17.7242,163200.0
2011-12-28 12:55:00,22.75,22.76,22.74,22.74,26800.0,17.7242,17.732,17.7164,17.7164,26800.0
2011-12-28 13:00:00,22.74,22.75,22.73,22.75,45400.0,17.7164,17.7242,17.7086,17.7242,45400.0
2011-12-28 13:05:00,22.75,22.75,22.73,22.73,23800.0,17.7242,17.7242,17.7086,17.7086,23800.0
2011-12-28 13:10:00,22.73,22.75,22.73,22.75,32800.0,17.7086,17.7242,17.7086,17.7242,32800.0
2011-12-28 13:15:00,22.75,22.76,22.75,22.75,50200.0,17.7242,17.732,17.7242,17.7242,50200.0
2011-12-28 13:20:00,22.75,22.77,22.73,22.73,54200.0,17.7242,17.7398,17.7086,17.7086,54200.0
2011-12-28 13:25:00,22.74,22.75,22.73,22.75,66400.0,17.7164,17.7242,17.7086,17.7242,66400.0
2011-12-28 13:30:00,22.75,22.75,22.74,22.75,26400.0,17.7242,17.7242,17.7164,17.7242,26400.0
2011-12-28 13:35:00,22.74,22.77,22.74,22.74,67200.0,17.7164,17.7398,17.7164,17.7164,67200.0
2011-12-28 13:40:00,22.75,22.75,22.71,22.71,28400.0,17.7242,17.7242,17.693,17.693,28400.0
2011-12-28 13:45:00,22.72,22.73,22.71,22.71,24000.0,17.7008,17.7086,17.693,17.693,24000.0
2011-12-28 13:50:00,22.71,22.73,22.71,22.73,24600.0,17.693,17.7086,17.693,17.7086,24600.0
2011-12-28 13:55:00,22.73,22.78,22.73,22.78,232400.0,17.7086,17.7476,17.7086,17.7476,232400.0
2011-12-28 14:00:00,22.78,22.78,22.75,22.77,28800.0,17.7476,17.7476,17.7242,17.7398,28800.0
2011-12-28 14:05:00,22.77,22.79,22.75,22.76,70200.0,17.7398,17.7553,17.7242,17.732,70200.0
2011-12-28 14:10:00,22.75,22.77,22.74,22.76,48000.0,17.7242,17.7398,17.7164,17.732,48000.0
2011-12-28 14:15:00,22.75,22.75,22.74,22.75,63000.0,17.7242,17.7242,17.7164,17.7242,63000.0
2011-12-28 14:20:00,22.75,22.77,22.75,22.77,25200.0,17.7242,17.7398,17.7242,17.7398,25200.0
2011-12-28 14:25:00,22.77,22.82,22.77,22.8,90400.0,17.7398,17.7787,17.7398,17.7631,90400.0
2011-12-28 14:30:00,22.8,22.8,22.77,22.78,56800.0,17.7631,17.7631,17.7398,17.7476,56800.0
2011-12-28 14:35:00,22.78,22.81,22.77,22.78,50600.0,17.7476,17.7709,17.7398,17.7476,50600.0
2011-12-28 14:40:00,22.78,22.79,22.77,22.79,42800.0,17.7476,17.7553,17.7398,17.7553,42800.0
2011-12-28 14:45:00,22.78,22.8,22.78,22.8,34000.0,17.7476,17.7631,17.7476,17.7631,34000.0
2011-12-28 14:50:00,22.79,22.82,22.79,22.81,49400.0,17.7553,17.7787,17.7553,17.7709,49400.0
2011-12-28 14:55:00,22.81,22.86,22.8,22.83,129600.0,17.7709,17.8099,17.7631,17.7865,129600.0
2011-12-28 15:00:00,22.83,22.86,22.83,22.86,76000.0,17.7865,17.8099,17.7865,17.8099,76000.0
2011-12-28 15:05:00,22.86,22.86,22.84,22.86,88800.0,17.8099,17.8099,17.7943,17.8099,88800.0
2011-12-28 15:10:00,22.86,22.88,22.86,22.88,86400.0,17.8099,17.8255,17.8099,17.8255,86400.0
2011-12-28 15:15:00,22.88,22.88,22.82,22.83,115200.0,17.8255,17.8255,17.7787,17.7865,115200.0
2011-12-28 15:20:00,22.83,22.86,22.83,22.85,105200.0,17.7865,17.8099,17.7865,17.8021,105200.0
2011-12-28 15:25:00,22.85,22.85,22.78,22.78,166800.0,17.8021,17.8021,17.7476,17.7476,166800.0
2011-12-28 15:30:00,22.78,22.83,22.78,22.82,98000.0,17.7476,17.7865,17.7476,17.7787,98000.0
2011-12-28 15:35:00,22.83,22.86,22.82,22.86,215000.0,17.7865,17.8099,17.7787,17.8099,215000.0
2011-12-28 15:40:00,22.86,22.87,22.85,22.86,106000.0,17.8099,17.8177,17.8021,17.8099,106000.0
2011-12-28 15:45:00,22.87,22.91,22.86,22.91,303000.0,17.8177,17.8488,17.8099,17.8488,303000.0
2011-12-28 15:50:00,22.9,22.9,22.88,22.88,383600.0,17.841,17.841,17.8255,17.8255,383600.0
2011-12-28 15:55:00,22.88,22.9,22.87,22.89,826200.0,17.8255,17.841,17.8177,17.8333,826200.0
2011-12-29 09:30:00,23.06,23.07,22.96,23.01,230400.0,17.9657,17.9735,17.8878,17.9267,230400.0
2011-12-29 09:35:00,23.02,23.07,23.0,23.05,185000.0,17.9345,17.9735,17.919,17.9579,185000.0
2011-12-29 09:40:00,23.05,23.08,23.04,23.07,120600.0,17.9579,17.9813,17.9501,17.9735,120600.0
2011-12-29 09:45:00,23.07,23.13,23.07,23.11,100400.0,17.9735,18.0202,17.9735,18.0046,100400.0
2011-12-29 09:50:00,23.13,23.2,23.11,23.18,212800.0,18.0202,18.0748,18.0046,18.0592,212800.0
2011-12-29 09:55:00,23.18,23.18,23.1,23.15,101200.0,18.0592,18.0592,17.9969,18.0358,101200.0
2011-12-29 10:00:00,23.15,23.18,23.15,23.15,152600.0,18.0358,18.0592,18.0358,18.0358,152600.0
2011-12-29 10:05:00,23.15,23.15,23.11,23.13,141600.0,18.0358,18.0358,18.0046,18.0202,141600.0
2011-12-29 10:10:00,23.13,23.14,23.11,23.11,55800.0,18.0202,18.028,18.0046,18.0046,55800.0
2011-12-29 10:15:00,23.11,23.12,23.09,23.09,86600.0,18.0046,18.0124,17.9891,17.9891,86600.0
2011-12-29 10:20:00,23.09,23.09,23.06,23.09,93200.0,17.9891,17.9891,17.9657,17.9891,93200.0
2011-12-29 10:25:00,23.1,23.14,23.09,23.13,64000.0,17.9969,18.028,17.9891,18.0202,64000.0
2011-12-29 10:30:00,23.13,23.15,23.1,23.1,80000.0,18.0202,18.0358,17.9969,17.9969,80000.0
2011-12-29 10:35:00,23.1,23.13,23.1,23.12,77400.0,17.9969,18.0202,17.9969,18.0124,77400.0
2011-12-29 10:40:00,23.12,23.13,23.09,23.1,53200.0,18.0124,18.0202,17.9891,17.9969,53200.0
2011-12-29 10:45:00,23.1,23.11,23.08,23.11,53200.0,17.9969,18.0046,17.9813,18.0046,53200.0
2011-12-29 10:50:00,23.11,23.11,23.1,23.11,39200.0,18.0046,18.0046,17.9969,18.0046,39200.0
2011-12-29 10:55:00,23.11,23.11,23.08,23.08,46800.0,18.0046,18.0046,17.9813,17.9813,46800.0
2011-12-29 11:00:00,23.08,23.13,23.08,23.13,71600.0,17.9813,18.0202,17.9813,18.0202,71600.0
2011-12-29 11:05:00,23.13,23.14,23.09,23.09,91200.0,18.0202,18.028,17.9891,17.9891,91200.0
2011-12-29 11:10:00,23.09,23.11,23.08,23.09,74200.0,17.9891,18.0046,17.9813,17.9891,74200.0
2011-12-29 11:15:00,23.1,23.11,23.08,23.11,69400.0,17.9969,18.0046,17.9813,18.0046,69400.0
2011-12-29 11:20:00,23.11,23.14,23.1,23.14,79000.0,18.0046,18.028,17.9969,18.028,79000.0
2011-12-29 11:25:00,23.13,23.15,23.11,23.11,78400.0,18.0202,18.0358,18.0046,18.0046,78400.0
2011-12-29 11:30:00,23.11,23.13,23.11,23.13,52600.0,18.0046,18.0202,18.0046,18.0202,52600.0
2011-12-29 11:35:00,23.13,23.15,23.12,23.14,48600.0,18.0202,18.0358,18.0124,18.028,48600.0
2011-12-29 11:40:00,23.14,23.15,23.14,23.15,27800.0,18.028,18.0358,18.028,18.0358,27800.0
2011-12-29 11:45:00,23.15,23.17,23.15,23.17,63200.0,18.0358,18.0514,18.0358,18.0514,63200.0
2011-12-29 11:50:00,23.17,23.18,23.16,23.16,70200.0,18.0514,18.0592,18.0436,18.0436,70200.0
2011-12-29 11:55:00,23.16,23.19,23.15,23.19,81200.0,18.0436,18.067,18.0358,18.067,81200.0
2011-12-29 12:00:00,23.19,23.2,23.18,23.18,47800.0,18.067,18.0748,18.0592,18.0592,47800.0
2011-12-29 12:05:00,23.18,23.19,23.16,23.17,44800.0,18.0592,18.067,18.0436,18.0514,44800.0
2011-12-29 12:10:00,23.17,23.17,23.14,23.14,56800.0,18.0514,18.0514,18.028,18.028,56800.0
2011-12-29 12:15:00,23.15,23.15,23.11,23.11,74200.0,18.0358,18.0358,18.0046,18.0046,74200.0
2011-12-29 12:20:00,23.11,23.11,23.1,23.11,36600.0,18.0046,18.0046,17.9969,18.0046,36600.0
2011-12-29 12:25:00,23.11,23.14,23.11,23.13,135400.0,18.0046,18.028,18.0046,18.0202,135400.0
2011-12-29 12:30:00,23.13,23.13,23.11,23.11,36200.0,18.0202,18.0202,18.0046,18.0046,36200.0
2011-12-29 12:35:00,23.11,23.14,23.11,23.13,62800.0,18.0046,18.028,18.0046,18.0202,62800.0
2011-12-29 12:40:00,23.13,23.13,23.11,23.11,43600.0,18.0202,18.0202,18.0046,18.0046,43600.0
2011-12-29 12:45:00,23.11,23.14,23.11,23.14,35000.0,18.0046,18.028,18.0046,18.028,35000.0
2011-12-29 12:50:00,23.14,23.16,23.14,23.16,57800.0,18.028,18.0436,18.028,18.0436,57800.0
2011-12-29 12:55:00,23.16,23.17,23.15,23.17,36600.0,18.0436,18.0514,18.0358,18.0514,36600.0
2011-12-29 13:00:00,23.17,23.2,23.17,23.17,81800.0,18.0514,18.0748,18.0514,18.0514,81800.0
2011-12-29 13:05:00,23.18,23.2,23.17,23.2,45600.0,18.0592,18.0748,18.0514,18.0748,45600.0
2011-12-29 13:10:00,23.2,23.2,23.19,23.19,63800.0,18.0748,18.0748,18.067,18.067,63800.0
2011-12-29 13:15:00,23.2,23.2,23.17,23.19,105200.0,18.0748,18.0748,18.0514,18.067,105200.0
2011-12-29 13:20:00,23.18,23.18,23.17,23.18,50600.0,18.0592,18.0592,18.0514,18.0592,50600.0
2011-12-29 13:25:00,23.18,23.22,23.17,23.21,80000.0,18.0592,18.0903,18.0514,18.0826,80000.0
2011-12-29 13:30:00,23.21,23.22,23.21,23.22,46400.0,18.0826,18.0903,18.0826,18.0903,46400.0
2011-12-29 13:35:00,23.22,23.24,23.22,23.24,68200.0,18.0903,18.1059,18.0903,18.1059,68200.0
2011-12-29 13:40:00,23.24,23.24,23.2,23.22,80200.0,18.1059,18.1059,18.0748,18.0903,80200.0
2011-12-29 13:45:00,23.22,23.22,23.21,23.22,34400.0,18.0903,18.0903,18.0826,18.0903,34400.0
2011-12-29 13:50:00,23.22,23.24,23.22,23.24,48200.0,18.0903,18.1059,18.0903,18.1059,48200.0
2011-12-29 13:55:00,23.24,23.25,23.24,23.25,63400.0,18.1059,18.1137,18.1059,18.1137,63400.0
2011-12-29 14:00:00,23.25,23.25,23.22,23.23,92000.0,18.1137,18.1137,18.0903,18.0981,92000.0
2011-12-29 14:05:00,23.23,23.24,23.2,23.2,79200.0,18.0981,18.1059,18.0748,18.0748,79200.0
2011-12-29 14:10:00,23.2,23.21,23.18,23.18,50200.0,18.0748,18.0826,18.0592,18.0592,50200.0
2011-12-29 14:15:00,23.19,23.2,23.17,23.17,73400.0,18.067,18.0748,18.0514,18.0514,73400.0
2011-12-29 14:20:00,23.17,23.2,23.17,23.17,80400.0,18.0514,18.0748,18.0514,18.0514,80400.0
2011-12-29 14:25:00,23.17,23.19,23.17,23.18,85800.0,18.0514,18.067,18.0514,18.0592,85800.0
2011-12-29 14:30:00,23.18,23.19,23.16,23.16,55600.0,18.0592,18.067,18.0436,18.0436,55600.0
2011-12-29 14:35:00,23.16,23.17,23.15,23.16,65800.0,18.0436,18.0514,18.0358,18.0436,65800.0
2011-12-29 14:40:00,23.16,23.16,23.13,23.14,37600.0,18.0436,18.0436,18.0202,18.028,37600.0
2011-12-29 14:45:00,23.14,23.15,23.14,23.15,37400.0,18.028,18.0358,18.028,18.0358,37400.0
2011-12-29 14:50:00,23.15,23.15,23.13,23.13,51200.0,18.0358,18.0358,18.0202,18.0202,51200.0
2011-12-29 14:55:00,23.13,23.14,23.13,23.14,59000.0,18.0202,18.028,18.0202,18.028,59000.0
2011-12-29 15:00:00,23.13,23.16,23.13,23.14,88000.0,18.0202,18.0436,18.0202,18.028,88000.0
2011-12-29 15:05:00,23.14,23.15,23.13,23.15,55600.0,18.028,18.0358,18.0202,18.0358,55600.0
2011-12-29 15:10:00,23.15,23.18,23.15,23.17,92800.0,18.0358,18.0592,18.0358,18.0514,92800.0
2011-12-29 15:15:00,23.18,23.2,23.17,23.18,97200.0,18.0592,18.0748,18.0514,18.0592,97200.0
2011-12-29 15:20:00,23.18,23.18,23.15,23.18,114000.0,18.0592,18.0592,18.0358,18.0592,114000.0
2011-12-29 15:25:00,23.18,23.18,23.16,23.16,50400.0,18.0592,18.0592,18.0436,18.0436,50400.0
2011-12-29 15:30:00,23.16,23.18,23.16,23.16,114400.0,18.0436,18.0592,18.0436,18.0436,114400.0
2011-12-29 15:35:00,23.16,23.18,23.16,23.17,96800.0,18.0436,18.0592,18.0436,18.0514,96800.0
2011-12-29 15:40:00,23.17,23.21,23.15,23.2,287400.0,18.0514,18.0826,18.0358,18.0748,287400.0
2011-12-29 15:45:00,23.2,23.23,23.2,23.22,417600.0,18.0748,18.0981,18.0748,18.0903,417600.0
2011-12-29 15:50:00,23.22,23.23,23.18,23.2,222600.0,18.0903,18.0981,18.0592,18.0748,222600.0
2011-12-29 15:55:00,23.2,23.24,23.2,23.23,597000.0,18.0748,18.1059,18.0748,18.0981,597000.0
2011-12-30 09:30:00,23.24,23.25,23.13,23.16,193200.0,18.1059,18.1137,18.0202,18.0436,193200.0
2011-12-30 09:35:00,23.16,23.22,23.13,23.21,83600.0,18.0436,18.0903,18.0202,18.0826,83600.0
2011-12-30 09:40:00,23.21,23.25,23.2,23.2,102400.0,18.0826,18.1137,18.0748,18.0748,102400.0
2011-12-30 09:45:00,23.2,23.25,23.2,23.24,63000.0,18.0748,18.1137,18.0748,18.1059,63000.0
2011-12-30 09:50:00,23.24,23.24,23.22,23.23,30800.0,18.1059,18.1059,18.0903,18.0981,30800.0
2011-12-30 09:55:00,23.23,23.23,23.2,23.22,50000.0,18.0981,18.0981,18.0748,18.0903,50000.0
2011-12-30 10:00:00,23.22,23.22,23.2,23.22,31200.0,18.0903,18.0903,18.0748,18.0903,31200.0
2011-12-30 10:05:00,23.22,23.24,23.2,23.21,44400.0,18.0903,18.1059,18.0748,18.0826,44400.0
2011-12-30 10:10:00,23.21,23.22,23.18,23.21,46000.0,18.0826,18.0903,18.0592,18.0826,46000.0
2011-12-30 10:15:00,23.21,23.23,23.21,23.22,66200.0,18.0826,18.0981,18.0826,18.0903,66200.0
2011-12-30 10:20:00,23.22,23.24,23.22,23.22,55600.0,18.0903,18.1059,18.0903,18.0903,55600.0
2011-12-30 10:25:00,23.22,23.22,23.17,23.18,60800.0,18.0903,18.0903,18.0514,18.0592,60800.0
2011-12-30 10:30:00,23.18,23.19,23.17,23.18,21800.0,18.0592,18.067,18.0514,18.0592,21800.0
2011-12-30 10:35:00,23.18,23.18,23.17,23.18,38400.0,18.0592,18.0592,18.0514,18.0592,38400.0
2011-12-30 10:40:00,23.18,23.18,23.16,23.16,35400.0,18.0592,18.0592,18.0436,18.0436,35400.0
2011-12-30 10:45:00,23.16,23.16,23.14,23.14,53200.0,18.0436,18.0436,18.028,18.028,53200.0
2011-12-30 10:50:00,23.14,23.15,23.13,23.15,70000.0,18.028,18.0358,18.0202,18.0358,70000.0
2011-12-30 10:55:00,23.15,23.17,23.14,23.14,40400.0,18.0358,18.0514,18.028,18.028,40400.0
2011-12-30 11:00:00,23.14,23.15,23.13,23.13,47200.0,18.028,18.0358,18.0202,18.0202,47200.0
2011-12-30 11:05:00,23.13,23.14,23.11,23.11,76000.0,18.0202,18.028,18.0046,18.0046,76000.0
2011-12-30 11:10:00,23.11,23.11,23.1,23.11,37000.0,18.0046,18.0046,17.9969,18.0046,37000.0
2011-12-30 11:15:00,23.11,23.11,23.1,23.11,48800.0,18.0046,18.0046,17.9969,18.0046,48800.0
2011-12-30 11:20:00,23.11,23.11,23.1,23.1,72000.0,18.0046,18.0046,17.9969,17.9969,72000.0
2011-12-30 11:25:00,23.1,23.11,23.08,23.09,62200.0,17.9969,18.0046,17.9813,17.9891,62200.0
2011-12-30 11:30:00,23.09,23.1,23.08,23.1,37400.0,17.9891,17.9969,17.9813,17.9969,37400.0
2011-12-30 11:35:00,23.09,23.1,23.08,23.09,64000.0,17.9891,17.9969,17.9813,17.9891,64000.0
2011-12-30 11:40:00,23.08,23.08,23.07,23.07,38000.0,17.9813,17.9813,17.9735,17.9735,38000.0
2011-12-30 11:45:00,23.07,23.08,23.06,23.06,62200.0,17.9735,17.9813,17.9657,17.9657,62200.0
2011-12-30 11:50:00,23.06,23.08,23.06,23.08,42200.0,17.9657,17.9813,17.9657,17.9813,42200.0
2011-12-30 11:55:00,23.08,23.09,23.07,23.07,59200.0,17.9813,17.9891,17.9735,17.9735,59200.0
2011-12-30 12:00:00,23.07,23.09,23.05,23.08,84200.0,17.9735,17.9891,17.9579,17.9813,84200.0
2011-12-30 12:05:00,23.08,23.11,23.08,23.11,29000.0,17.9813,18.0046,17.9813,18.0046,29000.0
2011-12-30 12:10:00,23.11,23.11,23.08,23.09,42600.0,18.0046,18.0046,17.9813,17.9891,42600.0
2011-12-30 12:15:00,23.09,23.1,23.08,23.1,38200.0,17.9891,17.9969,17.9813,17.9969,38200.0
2011-12-30 12:20:00,23.1,23.11,23.09,23.11,20800.0,17.9969,18.0046,17.9891,18.0046,20800.0
2011-12-30 12:25:00,23.11,23.13,23.11,23.11,16600.0,18.0046,18.0202,18.0046,18.0046,16600.0
2011-12-30 12:30:00,23.11,23.12,23.11,23.12,34200.0,18.0046,18.0124,18.0046,18.0124,34200.0
2011-12-30 12:35:00,23.12,23.13,23.1,23.1,44600.0,18.0124,18.0202,17.9969,17.9969,44600.0
2011-12-30 12:40:00,23.11,23.13,23.1,23.13,29000.0,18.0046,18.0202,17.9969,18.0202,29000.0
2011-12-30 12:45:00,23.13,23.14,23.12,23.14,18400.0,18.0202,18.028,18.0124,18.028,18400.0
2011-12-30 12:50:00,23.14,23.14,23.13,23.14,25200.0,18.028,18.028,18.0202,18.028,25200.0
2011-12-30 12:55:00,23.14,23.15,23.14,23.15,18600.0,18.028,18.0358,18.028,18.0358,18600.0
2011-12-30 13:00:00,23.14,23.15,23.14,23.15,43600.0,18.028,18.0358,18.028,18.0358,43600.0
2011-12-30 13:05:00,23.15,23.15,23.14,23.15,22600.0,18.0358,18.0358,18.028,18.0358,22600.0
2011-12-30 13:10:00,23.15,23.15,23.15,23.15,21400.0,18.0358,18.0358,18.0358,18.0358,21400.0
2011-12-30 13:15:00,23.15,23.15,23.13,23.13,52200.0,18.0358,18.0358,18.0202,18.0202,52200.0
2011-12-30 13:20:00,23.13,23.13,23.1,23.1,66200.0,18.0202,18.0202,17.9969,17.9969,66200.0
2011-12-30 13:25:00,23.1,23.1,23.1,23.1,41600.0,17.9969,17.9969,17.9969,17.9969,41600.0
2011-12-30 13:30:00,23.1,23.11,23.09,23.1,54400.0,17.9969,18.0046,17.9891,17.9969,54400.0
2011-12-30 13:35:00,23.1,23.11,23.1,23.11,22800.0,17.9969,18.0046,17.9969,18.0046,22800.0
2011-12-30 13:40:00,23.11,23.11,23.11,23.11,18800.0,18.0046,18.0046,18.0046,18.0046,18800.0
2011-12-30 13:45:00,23.11,23.11,23.11,23.11,44000.0,18.0046,18.0046,18.0046,18.0046,44000.0
2011-12-30 13:50:00,23.1,23.11,23.1,23.11,58200.0,17.9969,18.0046,17.9969,18.0046,58200.0
2011-12-30 13:55:00,23.11,23.11,23.11,23.11,55000.0,18.0046,18.0046,18.0046,18.0046,55000.0
2011-12-30 14:00:00,23.11,23.11,23.07,23.08,54200.0,18.0046,18.0046,17.9735,17.9813,54200.0
2011-12-30 14:05:00,23.08,23.09,23.07,23.09,25400.0,17.9813,17.9891,17.9735,17.9891,25400.0
2011-12-30 14:10:00,23.08,23.09,23.08,23.08,61600.0,17.9813,17.9891,17.9813,17.9813,61600.0
2011-12-30 14:15:00,23.08,23.08,23.07,23.07,44600.0,17.9813,17.9813,17.9735,17.9735,44600.0
2011-12-30 14:20:00,23.07,23.07,23.03,23.04,102400.0,17.9735,17.9735,17.9423,17.9501,102400.0
2011-12-30 14:25:00,23.05,23.06,23.04,23.06,28400.0,17.9579,17.9657,17.9501,17.9657,28400.0
2011-12-30 14:30:00,23.06,23.08,23.05,23.08,36000.0,17.9657,17.9813,17.9579,17.9813,36000.0
2011-12-30 14:35:00,23.08,23.08,23.06,23.07,45400.0,17.9813,17.9813,17.9657,17.9735,45400.0
2011-12-30 14:40:00,23.07,23.07,23.06,23.06,29400.0,17.9735,17.9735,17.9657,17.9657,29400.0
2011-12-30 14:45:00,23.06,23.08,23.06,23.08,47400.0,17.9657,17.9813,17.9657,17.9813,47400.0
2011-12-30 14:50:00,23.08,23.08,23.05,23.05,70200.0,17.9813,17.9813,17.9579,17.9579,70200.0
2011-12-30 14:55:00,23.05,23.06,23.05,23.05,39000.0,17.9579,17.9657,17.9579,17.9579,39000.0
2011-12-30 15:00:00,23.05,23.08,23.05,23.08,55000.0,17.9579,17.9813,17.9579,17.9813,55000.0
2011-12-30 15:05:00,23.08,23.09,23.08,23.08,41200.0,17.9813,17.9891,17.9813,17.9813,41200.0
2011-12-30 15:10:00,23.09,23.11,23.08,23.11,52200.0,17.9891,18.0046,17.9813,18.0046,52200.0
2011-12-30 15:15:00,23.11,23.11,23.09,23.09,77200.0,18.0046,18.0046,17.9891,17.9891,77200.0
2011-12-30 15:20:00,23.1,23.13,23.09,23.13,52000.0,17.9969,18.0202,17.9891,18.0202,52000.0
2011-12-30 15:25:00,23.13,23.13,23.09,23.09,58600.0,18.0202,18.0202,17.9891,17.9891,58600.0
2011-12-30 15:30:00,23.09,23.1,23.08,23.08,61600.0,17.9891,17.9969,17.9813,17.9813,61600.0
2011-12-30 15:35:00,23.08,23.08,23.07,23.07,107600.0,17.9813,17.9813,17.9735,17.9735,107600.0
2011-12-30 15:40:00,23.08,23.1,23.07,23.09,102000.0,17.9813,17.9969,17.9735,17.9891,102000.0
2011-12-30 15:45:00,23.09,23.09,23.07,23.07,104600.0,17.9891,17.9891,17.9735,17.9735,104600.0
2011-12-30 15:50:00,23.07,23.08,23.05,23.06,139200.0,17.9735,17.9813,17.9579,17.9657,139200.0
2011-12-30 15:55:00,23.06,23.06,23.01,23.01,352000.0,17.9657,17.9657,17.9267,17.9267,352000.0
2012-01-03 09:30:00,23.43,23.52,23.43,23.48,569200.0,18.254,18.3241,18.254,18.2929,569200.0
2012-01-03 09:35:00,23.48,23.5,23.41,23.42,246800.0,18.2929,18.3085,18.2384,18.2462,246800.0
2012-01-03 09:40:00,23.43,23.47,23.34,23.35,150400.0,18.254,18.2851,18.1838,18.1916,150400.0
2012-01-03 09:45:00,23.35,23.36,23.29,23.34,88800.0,18.1916,18.1994,18.1449,18.1838,88800.0
2012-01-03 09:50:00,23.35,23.36,23.29,23.3,146000.0,18.1916,18.1994,18.1449,18.1527,146000.0
2012-01-03 09:55:00,23.3,23.31,23.27,23.27,110400.0,18.1527,18.1605,18.1293,18.1293,110400.0
2012-01-03 10:00:00,23.27,23.32,23.24,23.26,328600.0,18.1293,18.1683,18.1059,18.1215,328600.0
2012-01-03 10:05:00,23.27,23.3,23.26,23.29,78800.0,18.1293,18.1527,18.1215,18.1449,78800.0
2012-01-03 10:10:00,23.29,23.29,23.2,23.21,120000.0,18.1449,18.1449,18.0748,18.0826,120000.0
2012-01-03 10:15:00,23.21,23.23,23.16,23.18,158400.0,18.0826,18.0981,18.0436,18.0592,158400.0
2012-01-03 10:20:00,23.18,23.23,23.18,23.2,153600.0,18.0592,18.0981,18.0592,18.0748,153600.0
2012-01-03 10:25:00,23.2,23.22,23.15,23.16,125400.0,18.0748,18.0903,18.0358,18.0436,125400.0
2012-01-03 10:30:00,23.17,23.22,23.17,23.2,94000.0,18.0514,18.0903,18.0514,18.0748,94000.0
2012-01-03 10:35:00,23.2,23.23,23.2,23.22,45200.0,18.0748,18.0981,18.0748,18.0903,45200.0
2012-01-03 10:40:00,23.21,23.23,23.2,23.21,86200.0,18.0826,18.0981,18.0748,18.0826,86200.0
2012-01-03 10:45:00,23.22,23.24,23.18,23.18,71200.0,18.0903,18.1059,18.0592,18.0592,71200.0
2012-01-03 10:50:00,23.18,23.2,23.16,23.17,83400.0,18.0592,18.0748,18.0436,18.0514,83400.0
2012-01-03 10:55:00,23.16,23.17,23.11,23.11,173800.0,18.0436,18.0514,18.0046,18.0046,173800.0
2012-01-03 11:00:00,23.12,23.16,23.11,23.15,78400.0,18.0124,18.0436,18.0046,18.0358,78400.0
2012-01-03 11:05:00,23.14,23.18,23.14,23.17,203600.0,18.028,18.0592,18.028,18.0514,203600.0
2012-01-03 11:10:00,23.17,23.2,23.16,23.18,185600.0,18.0514,18.0748,18.0436,18.0592,185600.0
2012-01-03 11:15:00,23.18,23.2,23.16,23.16,86000.0,18.0592,18.0748,18.0436,18.0436,86000.0
2012-01-03 11:20:00,23.16,23.17,23.13,23.13,188200.0,18.0436,18.0514,18.0202,18.0202,188200.0
2012-01-03 11:25:00,23.13,23.14,23.13,23.13,67000.0,18.0202,18.028,18.0202,18.0202,67000.0
2012-01-03 11:30:00,23.12,23.13,23.1,23.12,123800.0,18.0124,18.0202,17.9969,18.0124,123800.0
2012-01-03 11:35:00,23.12,23.12,23.11,23.11,40600.0,18.0124,18.0124,18.0046,18.0046,40600.0
2012-01-03 11:40:00,23.11,23.11,23.02,23.02,112000.0,18.0046,18.0046,17.9345,17.9345,112000.0
2012-01-03 11:45:00,23.02,23.02,22.94,22.97,185600.0,17.9345,17.9345,17.8722,17.8956,185600.0
2012-01-03 11:50:00,22.97,23.0,22.97,23.0,76400.0,17.8956,17.919,17.8956,17.919,76400.0
2012-01-03 11:55:00,23.0,23.04,23.0,23.02,52400.0,17.919,17.9501,17.919,17.9345,52400.0
2012-01-03 12:00:00,23.02,23.05,23.01,23.03,45800.0,17.9345,17.9579,17.9267,17.9423,45800.0
2012-01-03 12:05:00,23.03,23.05,23.03,23.05,38800.0,17.9423,17.9579,17.9423,17.9579,38800.0
2012-01-03 12:10:00,23.05,23.05,22.98,22.98,108200.0,17.9579,17.9579,17.9034,17.9034,108200.0
2012-01-03 12:15:00,22.98,22.99,22.96,22.99,122800.0,17.9034,17.9112,17.8878,17.9112,122800.0
2012-01-03 12:20:00,22.99,22.99,22.96,22.98,172800.0,17.9112,17.9112,17.8878,17.9034,172800.0
2012-01-03 12:25:00,22.98,22.99,22.97,22.99,56800.0,17.9034,17.9112,17.8956,17.9112,56800.0
2012-01-03 12:30:00,22.99,22.99,22.95,22.95,89200.0,17.9112,17.9112,17.88,17.88,89200.0
2012-01-03 12:35:00,22.95,22.96,22.89,22.89,96400.0,17.88,17.8878,17.8333,17.8333,96400.0
2012-01-03 12:40:00,22.89,22.93,22.89,22.91,80400.0,17.8333,17.8644,17.8333,17.8488,80400.0
2012-01-03 12:45:00,22.91,22.91,22.85,22.85,116800.0,17.8488,17.8488,17.8021,17.8021,116800.0
2012-01-03 12:50:00,22.85,22.86,22.84,22.84,91800.0,17.8021,17.8099,17.7943,17.7943,91800.0
2012-01-03 12:55:00,22.84,22.85,22.81,22.82,138400.0,17.7943,17.8021,17.7709,17.7787,138400.0
2012-01-03 13:00:00,22.82,22.84,22.81,22.81,108600.0,17.7787,17.7943,17.7709,17.7709,108600.0
2012-01-03 13:05:00,22.81,22.82,22.79,22.81,156800.0,17.7709,17.7787,17.7553,17.7709,156800.0
2012-01-03 13:10:00,22.8,22.8,22.79,22.8,69600.0,17.7631,17.7631,17.7553,17.7631,69600.0
2012-01-03 13:15:00,22.8,22.85,22.8,22.85,134800.0,17.7631,17.8021,17.7631,17.8021,134800.0
2012-01-03 13:20:00,22.85,22.85,22.82,22.83,111800.0,17.8021,17.8021,17.7787,17.7865,111800.0
2012-01-03 13:25:00,22.82,22.83,22.8,22.81,115600.0,17.7787,17.7865,17.7631,17.7709,115600.0
2012-01-03 13:30:00,22.82,22.82,22.78,22.79,82000.0,17.7787,17.7787,17.7476,17.7553,82000.0
2012-01-03 13:35:00,22.79,22.8,22.79,22.79,121600.0,17.7553,17.7631,17.7553,17.7553,121600.0
2012-01-03 13:40:00,22.79,22.8,22.79,22.79,94200.0,17.7553,17.7631,17.7553,17.7553,94200.0
2012-01-03 13:45:00,22.79,22.81,22.78,22.81,82800.0,17.7553,17.7709,17.7476,17.7709,82800.0
2012-01-03 13:50:00,22.81,22.83,22.81,22.82,68400.0,17.7709,17.7865,17.7709,17.7787,68400.0
2012-01-03 13:55:00,22.82,22.82,22.81,22.82,57600.0,17.7787,17.7787,17.7709,17.7787,57600.0
2012-01-03 14:00:00,22.82,22.86,22.82,22.86,123800.0,17.7787,17.8099,17.7787,17.8099,123800.0
2012-01-03 14:05:00,22.86,22.88,22.86,22.88,87400.0,17.8099,17.8255,17.8099,17.8255,87400.0
2012-01-03 14:10:00,22.88,22.88,22.86,22.88,75200.0,17.8255,17.8255,17.8099,17.8255,75200.0
2012-01-03 14:15:00,22.88,22.88,22.85,22.88,101400.0,17.8255,17.8255,17.8021,17.8255,101400.0
2012-01-03 14:20:00,22.88,22.88,22.85,22.85,88400.0,17.8255,17.8255,17.8021,17.8021,88400.0
2012-01-03 14:25:00,22.85,22.86,22.82,22.83,357400.0,17.8021,17.8099,17.7787,17.7865,357400.0
2012-01-03 14:30:00,22.83,22.84,22.83,22.83,70000.0,17.7865,17.7943,17.7865,17.7865,70000.0
2012-01-03 14:35:00,22.83,22.84,22.79,22.79,170200.0,17.7865,17.7943,17.7553,17.7553,170200.0
2012-01-03 14:40:00,22.79,22.8,22.75,22.76,299000.0,17.7553,17.7631,17.7242,17.732,299000.0
2012-01-03 14:45:00,22.76,22.81,22.75,22.81,115600.0,17.732,17.7709,17.7242,17.7709,115600.0
2012-01-03 14:50:00,22.81,22.83,22.8,22.83,186800.0,17.7709,17.7865,17.7631,17.7865,186800.0
2012-01-03 14:55:00,22.83,22.86,22.83,22.84,131800.0,17.7865,17.8099,17.7865,17.7943,131800.0
2012-01-03 15:00:00,22.84,22.85,22.8,22.8,95200.0,17.7943,17.8021,17.7631,17.7631,95200.0
2012-01-03 15:05:00,22.8,22.83,22.8,22.83,85200.0,17.7631,17.7865,17.7631,17.7865,85200.0
2012-01-03 15:10:00,22.83,22.83,22.79,22.79,102400.0,17.7865,17.7865,17.7553,17.7553,102400.0
2012-01-03 15:15:00,22.79,22.83,22.78,22.83,98400.0,17.7553,17.7865,17.7476,17.7865,98400.0
2012-01-03 15:20:00,22.83,22.84,22.77,22.77,106000.0,17.7865,17.7943,17.7398,17.7398,106000.0
2012-01-03 15:25:00,22.77,22.79,22.77,22.79,123400.0,17.7398,17.7553,17.7398,17.7553,123400.0
2012-01-03 15:30:00,22.78,22.78,22.76,22.77,154800.0,17.7476,17.7476,17.732,17.7398,154800.0
2012-01-03 15:35:00,22.77,22.78,22.69,22.7,306600.0,17.7398,17.7476,17.6774,17.6852,306600.0
2012-01-03 15:40:00,22.7,22.7,22.69,22.7,292400.0,17.6852,17.6852,17.6774,17.6852,292400.0
2012-01-03 15:45:00,22.7,22.7,22.66,22.67,481800.0,17.6852,17.6852,17.6541,17.6619,481800.0
2012-01-03 15:50:00,22.66,22.68,22.65,22.67,613800.0,17.6541,17.6696,17.6463,17.6619,613800.0
2012-01-03 15:55:00,22.67,22.7,22.64,22.67,860200.0,17.6619,17.6852,17.6385,17.6619,860200.0
2012-01-04 09:30:00,22.71,22.95,22.64,22.93,386400.0,17.693,17.88,17.6385,17.8644,386400.0
2012-01-04 09:35:00,22.93,22.93,22.84,22.89,282800.0,17.8644,17.8644,17.7943,17.8333,282800.0
2012-01-04 09:40:00,22.9,22.9,22.76,22.78,289400.0,17.841,17.841,17.732,17.7476,289400.0
2012-01-04 09:45:00,22.78,22.85,22.75,22.85,221400.0,17.7476,17.8021,17.7242,17.8021,221400.0
2012-01-04 09:50:00,22.85,22.91,22.84,22.89,160400.0,17.8021,17.8488,17.7943,17.8333,160400.0
2012-01-04 09:55:00,22.89,23.0,22.89,23.0,261200.0,17.8333,17.919,17.8333,17.919,261200.0
2012-01-04 10:00:00,23.0,23.07,22.99,23.0,257600.0,17.919,17.9735,17.9112,17.919,257600.0
2012-01-04 10:05:00,23.0,23.07,23.0,23.0,128000.0,17.919,17.9735,17.919,17.919,128000.0
2012-01-04 10:10:00,23.01,23.03,23.0,23.0,115000.0,17.9267,17.9423,17.919,17.919,115000.0
2012-01-04 10:15:00,23.01,23.04,23.0,23.02,388200.0,17.9267,17.9501,17.919,17.9345,388200.0
2012-01-04 10:20:00,23.02,23.03,22.99,23.0,160000.0,17.9345,17.9423,17.9112,17.919,160000.0
2012-01-04 10:25:00,23.01,23.03,22.96,22.96,176000.0,17.9267,17.9423,17.8878,17.8878,176000.0
2012-01-04 10:30:00,22.96,22.99,22.93,22.97,144000.0,17.8878,17.9112,17.8644,17.8956,144000.0
2012-01-04 10:35:00,22.97,22.99,22.93,22.95,110400.0,17.8956,17.9112,17.8644,17.88,110400.0
2012-01-04 10:40:00,22.94,22.99,22.94,22.98,128800.0,17.8722,17.9112,17.8722,17.9034,128800.0
2012-01-04 10:45:00,22.97,23.0,22.97,23.0,87400.0,17.8956,17.919,17.8956,17.919,87400.0
2012-01-04 10:50:00,23.0,23.06,23.0,23.06,107400.0,17.919,17.9657,17.919,17.9657,107400.0
2012-01-04 10:55:00,23.06,23.11,23.06,23.11,112200.0,17.9657,18.0046,17.9657,18.0046,112200.0
2012-01-04 11:00:00,23.11,23.17,23.11,23.17,170000.0,18.0046,18.0514,18.0046,18.0514,170000.0
2012-01-04 11:05:00,23.17,23.2,23.17,23.2,190200.0,18.0514,18.0748,18.0514,18.0748,190200.0
2012-01-04 11:10:00,23.2,23.24,23.19,23.2,325000.0,18.0748,18.1059,18.067,18.0748,325000.0
2012-01-04 11:15:00,23.2,23.2,23.16,23.16,164400.0,18.0748,18.0748,18.0436,18.0436,164400.0
2012-01-04 11:20:00,23.17,23.2,23.17,23.18,111000.0,18.0514,18.0748,18.0514,18.0592,111000.0
2012-01-04 11:25:00,23.18,23.2,23.17,23.18,119000.0,18.0592,18.0748,18.0514,18.0592,119000.0
2012-01-04 11:30:00,23.19,23.19,23.13,23.13,189000.0,18.067,18.067,18.0202,18.0202,189000.0
2012-01-04 11:35:00,23.13,23.2,23.13,23.19,88000.0,18.0202,18.0748,18.0202,18.067,88000.0
2012-01-04 11:40:00,23.2,23.22,23.18,23.22,78600.0,18.0748,18.0903,18.0592,18.0903,78600.0
2012-01-04 11:45:00,23.22,23.22,23.21,23.21,60400.0,18.0903,18.0903,18.0826,18.0826,60400.0
2012-01-04 11:50:00,23.21,23.22,23.18,23.18,119600.0,18.0826,18.0903,18.0592,18.0592,119600.0
2012-01-04 11:55:00,23.18,23.2,23.15,23.19,98600.0,18.0592,18.0748,18.0358,18.067,98600.0
2012-01-04 12:00:00,23.19,23.22,23.19,23.22,82200.0,18.067,18.0903,18.067,18.0903,82200.0
2012-01-04 12:05:00,23.22,23.25,23.22,23.24,135800.0,18.0903,18.1137,18.0903,18.1059,135800.0
2012-01-04 12:10:00,23.24,23.25,23.23,23.23,65200.0,18.1059,18.1137,18.0981,18.0981,65200.0
2012-01-04 12:15:00,23.23,23.25,23.21,23.22,139200.0,18.0981,18.1137,18.0826,18.0903,139200.0
2012-01-04 12:20:00,23.22,23.22,23.18,23.18,66000.0,18.0903,18.0903,18.0592,18.0592,66000.0
2012-01-04 12:25:00,23.18,23.18,23.16,23.17,76600.0,18.0592,18.0592,18.0436,18.0514,76600.0
2012-01-04 12:30:00,23.17,23.18,23.14,23.15,77400.0,18.0514,18.0592,18.028,18.0358,77400.0
2012-01-04 12:35:00,23.15,23.16,23.14,23.16,60800.0,18.0358,18.0436,18.028,18.0436,60800.0
2012-01-04 12:40:00,23.16,23.21,23.16,23.21,79800.0,18.0436,18.0826,18.0436,18.0826,79800.0
2012-01-04 12:45:00,23.21,23.23,23.2,23.23,88400.0,18.0826,18.0981,18.0748,18.0981,88400.0
2012-01-04 12:50:00,23.22,23.24,23.22,23.24,54600.0,18.0903,18.1059,18.0903,18.1059,54600.0
2012-01-04 12:55:00,23.23,23.24,23.22,23.23,87200.0,18.0981,18.1059,18.0903,18.0981,87200.0
2012-01-04 13:00:00,23.22,23.23,23.18,23.18,70800.0,18.0903,18.0981,18.0592,18.0592,70800.0
2012-01-04 13:05:00,23.18,23.18,23.14,23.15,65600.0,18.0592,18.0592,18.028,18.0358,65600.0
2012-01-04 13:10:00,23.14,23.15,23.11,23.13,152000.0,18.028,18.0358,18.0046,18.0202,152000.0
2012-01-04 13:15:00,23.13,23.13,23.09,23.1,81200.0,18.0202,18.0202,17.9891,17.9969,81200.0
2012-01-04 13:20:00,23.11,23.13,23.11,23.12,126000.0,18.0046,18.0202,18.0046,18.0124,126000.0
2012-01-04 13:25:00,23.13,23.15,23.13,23.13,138400.0,18.0202,18.0358,18.0202,18.0202,138400.0
2012-01-04 13:30:00,23.13,23.15,23.13,23.14,107400.0,18.0202,18.0358,18.0202,18.028,107400.0
2012-01-04 13:35:00,23.14,23.18,23.14,23.17,70200.0,18.028,18.0592,18.028,18.0514,70200.0
2012-01-04 13:40:00,23.17,23.2,23.17,23.2,37000.0,18.0514,18.0748,18.0514,18.0748,37000.0
2012-01-04 13:45:00,23.2,23.24,23.19,23.23,88600.0,18.0748,18.1059,18.067,18.0981,88600.0
2012-01-04 13:50:00,23.23,23.24,23.22,23.24,69600.0,18.0981,18.1059,18.0903,18.1059,69600.0
2012-01-04 13:55:00,23.25,23.25,23.22,23.23,83200.0,18.1137,18.1137,18.0903,18.0981,83200.0
2012-01-04 14:00:00,23.24,23.24,23.22,23.23,57800.0,18.1059,18.1059,18.0903,18.0981,57800.0
2012-01-04 14:05:00,23.22,23.22,23.2,23.22,73200.0,18.0903,18.0903,18.0748,18.0903,73200.0
2012-01-04 14:10:00,23.22,23.23,23.2,23.21,174000.0,18.0903,18.0981,18.0748,18.0826,174000.0
2012-01-04 14:15:00,23.21,23.25,23.2,23.25,154000.0,18.0826,18.1137,18.0748,18.1137,154000.0
2012-01-04 14:20:00,23.25,23.25,23.22,23.23,132800.0,18.1137,18.1137,18.0903,18.0981,132800.0
2012-01-04 14:25:00,23.23,23.24,23.22,23.22,112400.0,18.0981,18.1059,18.0903,18.0903,112400.0
2012-01-04 14:30:00,23.22,23.27,23.22,23.25,125600.0,18.0903,18.1293,18.0903,18.1137,125600.0
2012-01-04 14:35:00,23.26,23.27,23.23,23.23,134000.0,18.1215,18.1293,18.0981,18.0981,134000.0
2012-01-04 14:40:00,23.23,23.26,23.23,23.26,65600.0,18.0981,18.1215,18.0981,18.1215,65600.0
2012-01-04 14:45:00,23.26,23.27,23.25,23.25,124800.0,18.1215,18.1293,18.1137,18.1137,124800.0
2012-01-04 14:50:00,23.25,23.31,23.25,23.31,173600.0,18.1137,18.1605,18.1137,18.1605,173600.0
2012-01-04 14:55:00,23.31,23.32,23.29,23.29,91400.0,18.1605,18.1683,18.1449,18.1449,91400.0
2012-01-04 15:00:00,23.29,23.29,23.25,23.25,70600.0,18.1449,18.1449,18.1137,18.1137,70600.0
2012-01-04 15:05:00,23.25,23.28,23.25,23.27,86200.0,18.1137,18.1371,18.1137,18.1293,86200.0
2012-01-04 15:10:00,23.27,23.3,23.27,23.28,110800.0,18.1293,18.1527,18.1293,18.1371,110800.0
2012-01-04 15:15:00,23.28,23.29,23.27,23.27,105800.0,18.1371,18.1449,18.1293,18.1293,105800.0
2012-01-04 15:20:00,23.27,23.28,23.26,23.27,111400.0,18.1293,18.1371,18.1215,18.1293,111400.0
2012-01-04 15:25:00,23.27,23.28,23.25,23.25,141000.0,18.1293,18.1371,18.1137,18.1137,141000.0
2012-01-04 15:30:00,23.25,23.29,23.25,23.25,253200.0,18.1137,18.1449,18.1137,18.1137,253200.0
2012-01-04 15:35:00,23.25,23.27,23.25,23.26,148400.0,18.1137,18.1293,18.1137,18.1215,148400.0
2012-01-04 15:40:00,23.27,23.27,23.21,23.21,229600.0,18.1293,18.1293,18.0826,18.0826,229600.0
2012-01-04 15:45:00,23.22,23.22,23.15,23.15,402000.0,18.0903,18.0903,18.0358,18.0358,402000.0
2012-01-04 15:50:00,23.15,23.15,23.08,23.1,950800.0,18.0358,18.0358,17.9813,17.9969,950800.0
2012-01-04 15:55:00,23.1,23.11,23.07,23.09,1251200.0,17.9969,18.0046,17.9735,17.9891,1251200.0
2012-01-05 09:30:00,23.1,23.15,23.0,23.14,241600.0,17.9969,18.0358,17.919,18.028,241600.0
2012-01-05 09:35:00,23.13,23.14,23.01,23.06,158400.0,18.0202,18.028,17.9267,17.9657,158400.0
2012-01-05 09:40:00,23.05,23.06,22.95,22.95,196000.0,17.9579,17.9657,17.88,17.88,196000.0
2012-01-05 09:45:00,22.95,22.95,22.78,22.83,283800.0,17.88,17.88,17.7476,17.7865,283800.0
2012-01-05 09:50:00,22.83,22.9,22.83,22.9,96000.0,17.7865,17.841,17.7865,17.841,96000.0
2012-01-05 09:55:00,22.9,22.91,22.86,22.87,73200.0,17.841,17.8488,17.8099,17.8177,73200.0
2012-01-05 10:00:00,22.87,22.91,22.83,22.89,133000.0,17.8177,17.8488,17.7865,17.8333,133000.0
2012-01-05 10:05:00,22.89,22.93,22.86,22.91,96600.0,17.8333,17.8644,17.8099,17.8488,96600.0
2012-01-05 10:10:00,22.9,22.96,22.86,22.95,74600.0,17.841,17.8878,17.8099,17.88,74600.0
2012-01-05 10:15:00,22.95,22.97,22.92,22.92,73000.0,17.88,17.8956,17.8566,17.8566,73000.0
2012-01-05 10:20:00,22.92,22.92,22.88,22.91,128800.0,17.8566,17.8566,17.8255,17.8488,128800.0
2012-01-05 10:25:00,22.9,22.91,22.88,22.89,132200.0,17.841,17.8488,17.8255,17.8333,132200.0
2012-01-05 10:30:00,22.88,22.91,22.87,22.89,63000.0,17.8255,17.8488,17.8177,17.8333,63000.0
2012-01-05 10:35:00,22.89,22.91,22.86,22.89,105200.0,17.8333,17.8488,17.8099,17.8333,105200.0
2012-01-05 10:40:00,22.88,22.9,22.85,22.86,96200.0,17.8255,17.841,17.8021,17.8099,96200.0
2012-01-05 10:45:00,22.86,22.9,22.85,22.88,64800.0,17.8099,17.841,17.8021,17.8255,64800.0
2012-01-05 10:50:00,22.88,22.9,22.86,22.86,52000.0,17.8255,17.841,17.8099,17.8099,52000.0
2012-01-05 10:55:00,22.86,22.92,22.86,22.92,72800.0,17.8099,17.8566,17.8099,17.8566,72800.0
2012-01-05 11:00:00,22.92,22.97,22.91,22.97,106600.0,17.8566,17.8956,17.8488,17.8956,106600.0
2012-01-05 11:05:00,22.97,22.99,22.93,22.93,110000.0,17.8956,17.9112,17.8644,17.8644,110000.0
2012-01-05 11:10:00,22.93,22.95,22.9,22.9,93800.0,17.8644,17.88,17.841,17.841,93800.0
2012-01-05 11:15:00,22.9,22.91,22.88,22.89,105000.0,17.841,17.8488,17.8255,17.8333,105000.0
2012-01-05 11:20:00,22.89,23.02,22.89,23.0,220000.0,17.8333,17.9345,17.8333,17.919,220000.0
2012-01-05 11:25:00,23.0,23.02,22.98,23.0,119800.0,17.919,17.9345,17.9034,17.919,119800.0
2012-01-05 11:30:00,23.0,23.05,23.0,23.0,76600.0,17.919,17.9579,17.919,17.919,76600.0
2012-01-05 11:35:00,23.01,23.02,23.0,23.0,55000.0,17.9267,17.9345,17.919,17.919,55000.0
2012-01-05 11:40:00,23.0,23.03,22.98,22.99,88600.0,17.919,17.9423,17.9034,17.9112,88600.0
2012-01-05 11:45:00,23.0,23.02,22.99,23.01,143200.0,17.919,17.9345,17.9112,17.9267,143200.0
2012-01-05 11:50:00,23.01,23.03,22.99,22.99,51600.0,17.9267,17.9423,17.9112,17.9112,51600.0
2012-01-05 11:55:00,22.99,23.0,22.98,22.99,52000.0,17.9112,17.919,17.9034,17.9112,52000.0
2012-01-05 12:00:00,22.99,23.0,22.98,23.0,63800.0,17.9112,17.919,17.9034,17.919,63800.0
2012-01-05 12:05:00,23.0,23.02,23.0,23.02,55000.0,17.919,17.9345,17.919,17.9345,55000.0
2012-01-05 12:10:00,23.02,23.04,23.0,23.01,44000.0,17.9345,17.9501,17.919,17.9267,44000.0
2012-01-05 12:15:00,23.01,23.08,23.0,23.08,141400.0,17.9267,17.9813,17.919,17.9813,141400.0
2012-01-05 12:20:00,23.07,23.08,23.02,23.05,124800.0,17.9735,17.9813,17.9345,17.9579,124800.0
2012-01-05 12:25:00,23.05,23.1,23.05,23.1,104400.0,17.9579,17.9969,17.9579,17.9969,104400.0
2012-01-05 12:30:00,23.09,23.11,23.09,23.1,118400.0,17.9891,18.0046,17.9891,17.9969,118400.0
2012-01-05 12:35:00,23.1,23.1,23.04,23.04,93600.0,17.9969,17.9969,17.9501,17.9501,93600.0
2012-01-05 12:40:00,23.04,23.05,23.02,23.04,76600.0,17.9501,17.9579,17.9345,17.9501,76600.0
2012-01-05 12:45:00,23.04,23.07,23.02,23.07,56200.0,17.9501,17.9735,17.9345,17.9735,56200.0
2012-01-05 12:50:00,23.07,23.07,23.05,23.07,64000.0,17.9735,17.9735,17.9579,17.9735,64000.0
2012-01-05 12:55:00,23.08,23.09,23.06,23.07,99800.0,17.9813,17.9891,17.9657,17.9735,99800.0
2012-01-05 13:00:00,23.08,23.1,23.07,23.09,81400.0,17.9813,17.9969,17.9735,17.9891,81400.0
2012-01-05 13:05:00,23.09,23.12,23.09,23.11,69800.0,17.9891,18.0124,17.9891,18.0046,69800.0
2012-01-05 13:10:00,23.11,23.13,23.09,23.1,64800.0,18.0046,18.0202,17.9891,17.9969,64800.0
2012-01-05 13:15:00,23.1,23.1,23.08,23.1,73800.0,17.9969,17.9969,17.9813,17.9969,73800.0
2012-01-05 13:20:00,23.1,23.12,23.09,23.11,73200.0,17.9969,18.0124,17.9891,18.0046,73200.0
2012-01-05 13:25:00,23.11,23.14,23.11,23.14,173600.0,18.0046,18.028,18.0046,18.028,173600.0
2012-01-05 13:30:00,23.14,23.16,23.13,23.15,96800.0,18.028,18.0436,18.0202,18.0358,96800.0
2012-01-05 13:35:00,23.15,23.17,23.15,23.16,103000.0,18.0358,18.0514,18.0358,18.0436,103000.0
2012-01-05 13:40:00,23.17,23.2,23.16,23.18,81600.0,18.0514,18.0748,18.0436,18.0592,81600.0
2012-01-05 13:45:00,23.18,23.18,23.13,23.13,60200.0,18.0592,18.0592,18.0202,18.0202,60200.0
2012-01-05 13:50:00,23.14,23.16,23.13,23.16,55000.0,18.028,18.0436,18.0202,18.0436,55000.0
2012-01-05 13:55:00,23.16,23.16,23.13,23.13,58000.0,18.0436,18.0436,18.0202,18.0202,58000.0
2012-01-05 14:00:00,23.13,23.15,23.13,23.13,96800.0,18.0202,18.0358,18.0202,18.0202,96800.0
2012-01-05 14:05:00,23.14,23.15,23.12,23.13,115200.0,18.028,18.0358,18.0124,18.0202,115200.0
2012-01-05 14:10:00,23.13,23.17,23.12,23.15,67000.0,18.0202,18.0514,18.0124,18.0358,67000.0
2012-01-05 14:15:00,23.15,23.15,23.13,23.14,87200.0,18.0358,18.0358,18.0202,18.028,87200.0
2012-01-05 14:20:00,23.14,23.15,23.13,23.14,62400.0,18.028,18.0358,18.0202,18.028,62400.0
2012-01-05 14:25:00,23.14,23.15,23.1,23.11,113000.0,18.028,18.0358,17.9969,18.0046,113000.0
2012-01-05 14:30:00,23.11,23.11,23.09,23.11,110400.0,18.0046,18.0046,17.9891,18.0046,110400.0
2012-01-05 14:35:00,23.11,23.13,23.11,23.13,67400.0,18.0046,18.0202,18.0046,18.0202,67400.0
2012-01-05 14:40:00,23.12,23.15,23.11,23.14,97000.0,18.0124,18.0358,18.0046,18.028,97000.0
2012-01-05 14:45:00,23.14,23.15,23.13,23.14,63400.0,18.028,18.0358,18.0202,18.028,63400.0
2012-01-05 14:50:00,23.14,23.15,23.13,23.13,115600.0,18.028,18.0358,18.0202,18.0202,115600.0
2012-01-05 14:55:00,23.13,23.15,23.11,23.11,91400.0,18.0202,18.0358,18.0046,18.0046,91400.0
2012-01-05 15:00:00,23.11,23.15,23.1,23.14,130000.0,18.0046,18.0358,17.9969,18.028,130000.0
2012-01-05 15:05:00,23.14,23.17,23.14,23.15,144000.0,18.028,18.0514,18.028,18.0358,144000.0
2012-01-05 15:10:00,23.16,23.16,23.11,23.11,123200.0,18.0436,18.0436,18.0046,18.0046,123200.0
2012-01-05 15:15:00,23.11,23.16,23.11,23.16,120600.0,18.0046,18.0436,18.0046,18.0436,120600.0
2012-01-05 15:20:00,23.16,23.17,23.13,23.15,82400.0,18.0436,18.0514,18.0202,18.0358,82400.0
2012-01-05 15:25:00,23.15,23.2,23.15,23.2,381200.0,18.0358,18.0748,18.0358,18.0748,381200.0
2012-01-05 15:30:00,23.2,23.2,23.17,23.17,168800.0,18.0748,18.0748,18.0514,18.0514,168800.0
2012-01-05 15:35:00,23.17,23.17,23.14,23.14,247800.0,18.0514,18.0514,18.028,18.028,247800.0
2012-01-05 15:40:00,23.14,23.16,23.11,23.15,381200.0,18.028,18.0436,18.0046,18.0358,381200.0
2012-01-05 15:45:00,23.15,23.16,23.13,23.15,232800.0,18.0358,18.0436,18.0202,18.0358,232800.0
2012-01-05 15:50:00,23.15,23.16,23.13,23.16,200000.0,18.0358,18.0436,18.0202,18.0436,200000.0
2012-01-05 15:55:00,23.16,23.18,23.16,23.18,481800.0,18.0436,18.0592,18.0436,18.0592,481800.0
2012-01-06 09:30:00,23.19,23.25,23.16,23.21,305200.0,18.067,18.1137,18.0436,18.0826,305200.0
2012-01-06 09:35:00,23.2,23.2,23.13,23.14,119200.0,18.0748,18.0748,18.0202,18.028,119200.0
2012-01-06 09:40:00,23.13,23.17,23.12,23.16,108600.0,18.0202,18.0514,18.0124,18.0436,108600.0
2012-01-06 09:45:00,23.16,23.2,23.12,23.14,58200.0,18.0436,18.0748,18.0124,18.028,58200.0
2012-01-06 09:50:00,23.13,23.17,23.11,23.12,241400.0,18.0202,18.0514,18.0046,18.0124,241400.0
2012-01-06 09:55:00,23.12,23.17,23.11,23.16,75600.0,18.0124,18.0514,18.0046,18.0436,75600.0
2012-01-06 10:00:00,23.16,23.18,23.12,23.16,68200.0,18.0436,18.0592,18.0124,18.0436,68200.0
2012-01-06 10:05:00,23.16,23.18,23.13,23.18,60400.0,18.0436,18.0592,18.0202,18.0592,60400.0
2012-01-06 10:10:00,23.17,23.23,23.17,23.19,130400.0,18.0514,18.0981,18.0514,18.067,130400.0
2012-01-06 10:15:00,23.19,23.23,23.18,23.22,93000.0,18.067,18.0981,18.0592,18.0903,93000.0
2012-01-06 10:20:00,23.23,23.24,23.19,23.23,51600.0,18.0981,18.1059,18.067,18.0981,51600.0
2012-01-06 10:25:00,23.23,23.23,23.18,23.2,51600.0,18.0981,18.0981,18.0592,18.0748,51600.0
2012-01-06 10:30:00,23.2,23.25,23.2,23.25,47800.0,18.0748,18.1137,18.0748,18.1137,47800.0
2012-01-06 10:35:00,23.25,23.25,23.22,23.25,76400.0,18.1137,18.1137,18.0903,18.1137,76400.0
2012-01-06 10:40:00,23.24,23.25,23.22,23.25,85000.0,18.1059,18.1137,18.0903,18.1137,85000.0
2012-01-06 10:45:00,23.25,23.28,23.23,23.28,91600.0,18.1137,18.1371,18.0981,18.1371,91600.0
2012-01-06 10:50:00,23.28,23.28,23.24,23.25,80200.0,18.1371,18.1371,18.1059,18.1137,80200.0
2012-01-06 10:55:00,23.25,23.25,23.2,23.21,77800.0,18.1137,18.1137,18.0748,18.0826,77800.0
2012-01-06 11:00:00,23.21,23.25,23.21,23.23,127200.0,18.0826,18.1137,18.0826,18.0981,127200.0
2012-01-06 11:05:00,23.23,23.3,23.22,23.28,131000.0,18.0981,18.1527,18.0903,18.1371,131000.0
2012-01-06 11:10:00,23.28,23.32,23.28,23.32,78400.0,18.1371,18.1683,18.1371,18.1683,78400.0
2012-01-06 11:15:00,23.32,23.36,23.32,23.34,142800.0,18.1683,18.1994,18.1683,18.1838,142800.0
2012-01-06 11:20:00,23.34,23.34,23.32,23.33,54200.0,18.1838,18.1838,18.1683,18.176,54200.0
2012-01-06 11:25:00,23.33,23.35,23.32,23.35,58400.0,18.176,18.1916,18.1683,18.1916,58400.0
2012-01-06 11:30:00,23.35,23.4,23.35,23.4,112200.0,18.1916,18.2306,18.1916,18.2306,112200.0
2012-01-06 11:35:00,23.4,23.4,23.38,23.4,28000.0,18.2306,18.2306,18.215,18.2306,28000.0
2012-01-06 11:40:00,23.4,23.42,23.37,23.42,116000.0,18.2306,18.2462,18.2072,18.2462,116000.0
2012-01-06 11:45:00,23.41,23.42,23.39,23.41,183200.0,18.2384,18.2462,18.2228,18.2384,183200.0
2012-01-06 11:50:00,23.41,23.43,23.38,23.39,91800.0,18.2384,18.254,18.215,18.2228,91800.0
2012-01-06 11:55:00,23.38,23.39,23.37,23.39,42600.0,18.215,18.2228,18.2072,18.2228,42600.0
2012-01-06 12:00:00,23.39,23.39,23.38,23.39,67400.0,18.2228,18.2228,18.215,18.2228,67400.0
2012-01-06 12:05:00,23.4,23.41,23.38,23.4,118000.0,18.2306,18.2384,18.215,18.2306,118000.0
2012-01-06 12:10:00,23.39,23.4,23.38,23.39,43000.0,18.2228,18.2306,18.215,18.2228,43000.0
2012-01-06 12:15:00,23.38,23.39,23.38,23.39,18600.0,18.215,18.2228,18.215,18.2228,18600.0
2012-01-06 12:20:00,23.38,23.42,23.38,23.42,113600.0,18.215,18.2462,18.215,18.2462,113600.0
2012-01-06 12:25:00,23.42,23.45,23.41,23.45,92200.0,18.2462,18.2695,18.2384,18.2695,92200.0
2012-01-06 12:30:00,23.44,23.45,23.42,23.45,56800.0,18.2617,18.2695,18.2462,18.2695,56800.0
2012-01-06 12:35:00,23.45,23.46,23.42,23.43,140000.0,18.2695,18.2773,18.2462,18.254,140000.0
2012-01-06 12:40:00,23.43,23.43,23.39,23.4,130600.0,18.254,18.254,18.2228,18.2306,130600.0
2012-01-06 12:45:00,23.4,23.4,23.35,23.36,49800.0,18.2306,18.2306,18.1916,18.1994,49800.0
2012-01-06 12:50:00,23.36,23.36,23.34,23.35,101000.0,18.1994,18.1994,18.1838,18.1916,101000.0
2012-01-06 12:55:00,23.34,23.35,23.3,23.31,89600.0,18.1838,18.1916,18.1527,18.1605,89600.0
2012-01-06 13:00:00,23.31,23.36,23.31,23.34,203000.0,18.1605,18.1994,18.1605,18.1838,203000.0
2012-01-06 13:05:00,23.34,23.37,23.34,23.35,174600.0,18.1838,18.2072,18.1838,18.1916,174600.0
2012-01-06 13:10:00,23.34,23.35,23.3,23.33,92800.0,18.1838,18.1916,18.1527,18.176,92800.0
2012-01-06 13:15:00,23.33,23.34,23.31,23.32,161400.0,18.176,18.1838,18.1605,18.1683,161400.0
2012-01-06 13:20:00,23.32,23.32,23.29,23.31,46600.0,18.1683,18.1683,18.1449,18.1605,46600.0
2012-01-06 13:25:00,23.31,23.32,23.3,23.31,33800.0,18.1605,18.1683,18.1527,18.1605,33800.0
2012-01-06 13:30:00,23.32,23.33,23.3,23.31,45600.0,18.1683,18.176,18.1527,18.1605,45600.0
2012-01-06 13:35:00,23.3,23.33,23.29,23.33,59800.0,18.1527,18.176,18.1449,18.176,59800.0
2012-01-06 13:40:00,23.33,23.38,23.32,23.38,55800.0,18.176,18.215,18.1683,18.215,55800.0
2012-01-06 13:45:00,23.38,23.4,23.36,23.39,58400.0,18.215,18.2306,18.1994,18.2228,58400.0
2012-01-06 13:50:00,23.4,23.4,23.38,23.4,50200.0,18.2306,18.2306,18.215,18.2306,50200.0
2012-01-06 13:55:00,23.39,23.43,23.37,23.37,78200.0,18.2228,18.254,18.2072,18.2072,78200.0
2012-01-06 14:00:00,23.38,23.39,23.36,23.38,70600.0,18.215,18.2228,18.1994,18.215,70600.0
2012-01-06 14:05:00,23.37,23.4,23.37,23.39,63600.0,18.2072,18.2306,18.2072,18.2228,63600.0
2012-01-06 14:10:00,23.38,23.39,23.37,23.38,90800.0,18.215,18.2228,18.2072,18.215,90800.0
2012-01-06 14:15:00,23.38,23.38,23.35,23.38,95800.0,18.215,18.215,18.1916,18.215,95800.0
2012-01-06 14:20:00,23.38,23.39,23.37,23.38,155800.0,18.215,18.2228,18.2072,18.215,155800.0
2012-01-06 14:25:00,23.38,23.38,23.36,23.36,99400.0,18.215,18.215,18.1994,18.1994,99400.0
2012-01-06 14:30:00,23.36,23.38,23.33,23.34,58200.0,18.1994,18.215,18.176,18.1838,58200.0
2012-01-06 14:35:00,23.34,23.36,23.33,23.33,62000.0,18.1838,18.1994,18.176,18.176,62000.0
2012-01-06 14:40:00,23.33,23.34,23.3,23.31,51600.0,18.176,18.1838,18.1527,18.1605,51600.0
2012-01-06 14:45:00,23.31,23.31,23.3,23.31,47600.0,18.1605,18.1605,18.1527,18.1605,47600.0
2012-01-06 14:50:00,23.31,23.33,23.3,23.32,101600.0,18.1605,18.176,18.1527,18.1683,101600.0
2012-01-06 14:55:00,23.32,23.33,23.31,23.31,93400.0,18.1683,18.176,18.1605,18.1605,93400.0
2012-01-06 15:00:00,23.32,23.35,23.31,23.34,95600.0,18.1683,18.1916,18.1605,18.1838,95600.0
2012-01-06 15:05:00,23.34,23.36,23.34,23.35,86000.0,18.1838,18.1994,18.1838,18.1916,86000.0
2012-01-06 15:10:00,23.35,23.35,23.32,23.34,61000.0,18.1916,18.1916,18.1683,18.1838,61000.0
2012-01-06 15:15:00,23.34,23.35,23.32,23.33,107600.0,18.1838,18.1916,18.1683,18.176,107600.0
2012-01-06 15:20:00,23.33,23.36,23.32,23.36,56000.0,18.176,18.1994,18.1683,18.1994,56000.0
2012-01-06 15:25:00,23.36,23.36,23.35,23.35,50800.0,18.1994,18.1994,18.1916,18.1916,50800.0
2012-01-06 15:30:00,23.36,23.36,23.34,23.35,57800.0,18.1994,18.1994,18.1838,18.1916,57800.0
2012-01-06 15:35:00,23.35,23.39,23.35,23.38,151600.0,18.1916,18.2228,18.1916,18.215,151600.0
2012-01-06 15:40:00,23.38,23.41,23.38,23.38,101400.0,18.215,18.2384,18.215,18.215,101400.0
2012-01-06 15:45:00,23.38,23.38,23.35,23.37,120600.0,18.215,18.215,18.1916,18.2072,120600.0
2012-01-06 15:50:00,23.38,23.38,23.35,23.35,175600.0,18.215,18.215,18.1916,18.1916,175600.0
2012-01-06 15:55:00,23.35,23.38,23.34,23.38,438800.0,18.1916,18.215,18.1838,18.215,438800.0
2012-01-09 09:30:00,23.36,23.4,23.34,23.35,165800.0,18.1994,18.2306,18.1838,18.1916,165800.0
2012-01-09 09:35:00,23.35,23.38,23.3,23.31,314400.0,18.1916,18.215,18.1527,18.1605,314400.0
2012-01-09 09:40:00,23.31,23.31,23.21,23.25,99400.0,18.1605,18.1605,18.0826,18.1137,99400.0
2012-01-09 09:45:00,23.25,23.28,23.24,23.27,89000.0,18.1137,18.1371,18.1059,18.1293,89000.0
2012-01-09 09:50:00,23.28,23.35,23.27,23.29,80400.0,18.1371,18.1916,18.1293,18.1449,80400.0
2012-01-09 09:55:00,23.29,23.31,23.24,23.28,93400.0,18.1449,18.1605,18.1059,18.1371,93400.0
2012-01-09 10:00:00,23.28,23.3,23.26,23.3,68600.0,18.1371,18.1527,18.1215,18.1527,68600.0
2012-01-09 10:05:00,23.29,23.3,23.24,23.29,167000.0,18.1449,18.1527,18.1059,18.1449,167000.0
2012-01-09 10:10:00,23.29,23.34,23.29,23.34,60200.0,18.1449,18.1838,18.1449,18.1838,60200.0
2012-01-09 10:15:00,23.35,23.38,23.31,23.31,83600.0,18.1916,18.215,18.1605,18.1605,83600.0
2012-01-09 10:20:00,23.31,23.34,23.29,23.3,104200.0,18.1605,18.1838,18.1449,18.1527,104200.0
2012-01-09 10:25:00,23.3,23.32,23.29,23.31,35800.0,18.1527,18.1683,18.1449,18.1605,35800.0
2012-01-09 10:30:00,23.31,23.32,23.27,23.27,67400.0,18.1605,18.1683,18.1293,18.1293,67400.0
2012-01-09 10:35:00,23.27,23.29,23.27,23.29,35000.0,18.1293,18.1449,18.1293,18.1449,35000.0
2012-01-09 10:40:00,23.29,23.31,23.25,23.25,63400.0,18.1449,18.1605,18.1137,18.1137,63400.0
2012-01-09 10:45:00,23.25,23.29,23.24,23.25,77200.0,18.1137,18.1449,18.1059,18.1137,77200.0
2012-01-09 10:50:00,23.25,23.27,23.24,23.25,68600.0,18.1137,18.1293,18.1059,18.1137,68600.0
2012-01-09 10:55:00,23.25,23.27,23.24,23.26,69600.0,18.1137,18.1293,18.1059,18.1215,69600.0
2012-01-09 11:00:00,23.26,23.26,23.24,23.25,40600.0,18.1215,18.1215,18.1059,18.1137,40600.0
2012-01-09 11:05:00,23.25,23.25,23.22,23.22,118400.0,18.1137,18.1137,18.0903,18.0903,118400.0
2012-01-09 11:10:00,23.22,23.23,23.15,23.16,155800.0,18.0903,18.0981,18.0358,18.0436,155800.0
2012-01-09 11:15:00,23.16,23.17,23.15,23.15,90200.0,18.0436,18.0514,18.0358,18.0358,90200.0
2012-01-09 11:20:00,23.15,23.2,23.14,23.19,45000.0,18.0358,18.0748,18.028,18.067,45000.0
2012-01-09 11:25:00,23.19,23.2,23.18,23.2,39400.0,18.067,18.0748,18.0592,18.0748,39400.0
2012-01-09 11:30:00,23.2,23.22,23.19,23.21,31600.0,18.0748,18.0903,18.067,18.0826,31600.0
2012-01-09 11:35:00,23.21,23.22,23.19,23.21,40200.0,18.0826,18.0903,18.067,18.0826,40200.0
2012-01-09 11:40:00,23.21,23.22,23.19,23.22,52200.0,18.0826,18.0903,18.067,18.0903,52200.0
2012-01-09 11:45:00,23.22,23.24,23.19,23.2,109400.0,18.0903,18.1059,18.067,18.0748,109400.0
2012-01-09 11:50:00,23.2,23.22,23.2,23.2,30000.0,18.0748,18.0903,18.0748,18.0748,30000.0
2012-01-09 11:55:00,23.19,23.2,23.18,23.18,87800.0,18.067,18.0748,18.0592,18.0592,87800.0
2012-01-09 12:00:00,23.19,23.21,23.18,23.18,30600.0,18.067,18.0826,18.0592,18.0592,30600.0
2012-01-09 12:05:00,23.18,23.22,23.18,23.22,93000.0,18.0592,18.0903,18.0592,18.0903,93000.0
2012-01-09 12:10:00,23.22,23.25,23.21,23.25,103400.0,18.0903,18.1137,18.0826,18.1137,103400.0
2012-01-09 12:15:00,23.25,23.25,23.22,23.22,27000.0,18.1137,18.1137,18.0903,18.0903,27000.0
2012-01-09 12:20:00,23.22,23.25,23.22,23.25,48800.0,18.0903,18.1137,18.0903,18.1137,48800.0
2012-01-09 12:25:00,23.25,23.3,23.25,23.29,84600.0,18.1137,18.1527,18.1137,18.1449,84600.0
2012-01-09 12:30:00,23.29,23.29,23.24,23.25,146800.0,18.1449,18.1449,18.1059,18.1137,146800.0
2012-01-09 12:35:00,23.25,23.28,23.24,23.28,34200.0,18.1137,18.1371,18.1059,18.1371,34200.0
2012-01-09 12:40:00,23.28,23.29,23.26,23.27,18600.0,18.1371,18.1449,18.1215,18.1293,18600.0
2012-01-09 12:45:00,23.27,23.3,23.27,23.3,39400.0,18.1293,18.1527,18.1293,18.1527,39400.0
2012-01-09 12:50:00,23.3,23.3,23.29,23.3,26400.0,18.1527,18.1527,18.1449,18.1527,26400.0
2012-01-09 12:55:00,23.3,23.3,23.28,23.29,51200.0,18.1527,18.1527,18.1371,18.1449,51200.0
2012-01-09 13:00:00,23.29,23.31,23.27,23.28,26800.0,18.1449,18.1605,18.1293,18.1371,26800.0
2012-01-09 13:05:00,23.28,23.29,23.27,23.28,27800.0,18.1371,18.1449,18.1293,18.1371,27800.0
2012-01-09 13:10:00,23.28,23.3,23.26,23.3,34600.0,18.1371,18.1527,18.1215,18.1527,34600.0
2012-01-09 13:15:00,23.3,23.31,23.29,23.29,30800.0,18.1527,18.1605,18.1449,18.1449,30800.0
2012-01-09 13:20:00,23.29,23.3,23.25,23.27,52000.0,18.1449,18.1527,18.1137,18.1293,52000.0
2012-01-09 13:25:00,23.27,23.3,23.27,23.3,38600.0,18.1293,18.1527,18.1293,18.1527,38600.0
2012-01-09 13:30:00,23.3,23.31,23.29,23.3,35800.0,18.1527,18.1605,18.1449,18.1527,35800.0
2012-01-09 13:35:00,23.3,23.3,23.28,23.29,29600.0,18.1527,18.1527,18.1371,18.1449,29600.0
2012-01-09 13:40:00,23.29,23.31,23.29,23.31,18600.0,18.1449,18.1605,18.1449,18.1605,18600.0
2012-01-09 13:45:00,23.31,23.35,23.3,23.35,55800.0,18.1605,18.1916,18.1527,18.1916,55800.0
2012-01-09 13:50:00,23.35,23.36,23.33,23.34,96000.0,18.1916,18.1994,18.176,18.1838,96000.0
2012-01-09 13:55:00,23.34,23.35,23.34,23.35,39600.0,18.1838,18.1916,18.1838,18.1916,39600.0
2012-01-09 14:00:00,23.35,23.36,23.34,23.35,84200.0,18.1916,18.1994,18.1838,18.1916,84200.0
2012-01-09 14:05:00,23.35,23.37,23.35,23.36,45400.0,18.1916,18.2072,18.1916,18.1994,45400.0
2012-01-09 14:10:00,23.36,23.36,23.33,23.33,60000.0,18.1994,18.1994,18.176,18.176,60000.0
2012-01-09 14:15:00,23.34,23.34,23.3,23.3,79400.0,18.1838,18.1838,18.1527,18.1527,79400.0
2012-01-09 14:20:00,23.31,23.33,23.3,23.32,42200.0,18.1605,18.176,18.1527,18.1683,42200.0
2012-01-09 14:25:00,23.32,23.33,23.29,23.29,56200.0,18.1683,18.176,18.1449,18.1449,56200.0
2012-01-09 14:30:00,23.29,23.35,23.29,23.33,73600.0,18.1449,18.1916,18.1449,18.176,73600.0
2012-01-09 14:35:00,23.33,23.34,23.32,23.32,39800.0,18.176,18.1838,18.1683,18.1683,39800.0
2012-01-09 14:40:00,23.32,23.33,23.31,23.31,48000.0,18.1683,18.176,18.1605,18.1605,48000.0
2012-01-09 14:45:00,23.32,23.32,23.29,23.3,41600.0,18.1683,18.1683,18.1449,18.1527,41600.0
2012-01-09 14:50:00,23.3,23.31,23.29,23.29,44400.0,18.1527,18.1605,18.1449,18.1449,44400.0
2012-01-09 14:55:00,23.28,23.3,23.27,23.3,42000.0,18.1371,18.1527,18.1293,18.1527,42000.0
2012-01-09 15:00:00,23.3,23.32,23.29,23.29,52200.0,18.1527,18.1683,18.1449,18.1449,52200.0
2012-01-09 15:05:00,23.29,23.31,23.29,23.3,66400.0,18.1449,18.1605,18.1449,18.1527,66400.0
2012-01-09 15:10:00,23.3,23.31,23.29,23.3,91800.0,18.1527,18.1605,18.1449,18.1527,91800.0
2012-01-09 15:15:00,23.3,23.32,23.29,23.3,126200.0,18.1527,18.1683,18.1449,18.1527,126200.0
2012-01-09 15:20:00,23.3,23.31,23.29,23.31,60000.0,18.1527,18.1605,18.1449,18.1605,60000.0
2012-01-09 15:25:00,23.3,23.33,23.3,23.31,41600.0,18.1527,18.176,18.1527,18.1605,41600.0
2012-01-09 15:30:00,23.31,23.31,23.28,23.29,70000.0,18.1605,18.1605,18.1371,18.1449,70000.0
2012-01-09 15:35:00,23.29,23.31,23.28,23.29,78000.0,18.1449,18.1605,18.1371,18.1449,78000.0
2012-01-09 15:40:00,23.29,23.33,23.29,23.33,107400.0,18.1449,18.176,18.1449,18.176,107400.0
2012-01-09 15:45:00,23.33,23.33,23.29,23.3,124800.0,18.176,18.176,18.1449,18.1527,124800.0
2012-01-09 15:50:00,23.3,23.32,23.29,23.3,184000.0,18.1527,18.1683,18.1449,18.1527,184000.0
2012-01-09 15:55:00,23.31,23.32,23.28,23.31,471200.0,18.1605,18.1683,18.1371,18.1605,471200.0
2012-01-10 09:30:00,23.53,23.57,23.48,23.57,371200.0,18.3319,18.363,18.2929,18.363,371200.0
2012-01-10 09:35:00,23.57,23.61,23.54,23.54,227400.0,18.363,18.3942,18.3397,18.3397,227400.0
2012-01-10 09:40:00,23.54,23.55,23.43,23.46,269000.0,18.3397,18.3474,18.254,18.2773,269000.0
2012-01-10 09:45:00,23.46,23.47,23.43,23.43,127600.0,18.2773,18.2851,18.254,18.254,127600.0
2012-01-10 09:50:00,23.43,23.55,23.42,23.53,254800.0,18.254,18.3474,18.2462,18.3319,254800.0
2012-01-10 09:55:00,23.53,23.58,23.53,23.57,110200.0,18.3319,18.3708,18.3319,18.363,110200.0
2012-01-10 10:00:00,23.57,23.63,23.56,23.62,147600.0,18.363,18.4098,18.3552,18.402,147600.0
2012-01-10 10:05:00,23.62,23.63,23.6,23.61,110000.0,18.402,18.4098,18.3864,18.3942,110000.0
2012-01-10 10:10:00,23.61,23.63,23.6,23.61,121800.0,18.3942,18.4098,18.3864,18.3942,121800.0
2012-01-10 10:15:00,23.61,23.64,23.61,23.61,142400.0,18.3942,18.4176,18.3942,18.3942,142400.0
2012-01-10 10:20:00,23.61,23.61,23.56,23.56,66600.0,18.3942,18.3942,18.3552,18.3552,66600.0
2012-01-10 10:25:00,23.56,23.58,23.53,23.53,110800.0,18.3552,18.3708,18.3319,18.3319,110800.0
2012-01-10 10:30:00,23.53,23.53,23.5,23.51,103200.0,18.3319,18.3319,18.3085,18.3163,103200.0
2012-01-10 10:35:00,23.52,23.53,23.47,23.47,111200.0,18.3241,18.3319,18.2851,18.2851,111200.0
2012-01-10 10:40:00,23.47,23.5,23.47,23.49,54000.0,18.2851,18.3085,18.2851,18.3007,54000.0
2012-01-10 10:45:00,23.49,23.5,23.45,23.46,59800.0,18.3007,18.3085,18.2695,18.2773,59800.0
2012-01-10 10:50:00,23.45,23.46,23.41,23.42,58200.0,18.2695,18.2773,18.2384,18.2462,58200.0
2012-01-10 10:55:00,23.41,23.46,23.41,23.46,82600.0,18.2384,18.2773,18.2384,18.2773,82600.0
2012-01-10 11:00:00,23.46,23.46,23.39,23.39,103800.0,18.2773,18.2773,18.2228,18.2228,103800.0
2012-01-10 11:05:00,23.39,23.41,23.38,23.39,44400.0,18.2228,18.2384,18.215,18.2228,44400.0
2012-01-10 11:10:00,23.39,23.4,23.38,23.4,97400.0,18.2228,18.2306,18.215,18.2306,97400.0
2012-01-10 11:15:00,23.4,23.43,23.4,23.43,65200.0,18.2306,18.254,18.2306,18.254,65200.0
2012-01-10 11:20:00,23.42,23.46,23.42,23.42,82600.0,18.2462,18.2773,18.2462,18.2462,82600.0
2012-01-10 11:25:00,23.42,23.45,23.42,23.45,59200.0,18.2462,18.2695,18.2462,18.2695,59200.0
2012-01-10 11:30:00,23.45,23.49,23.45,23.48,127200.0,18.2695,18.3007,18.2695,18.2929,127200.0
2012-01-10 11:35:00,23.48,23.49,23.43,23.43,62800.0,18.2929,18.3007,18.254,18.254,62800.0
2012-01-10 11:40:00,23.43,23.45,23.43,23.43,31000.0,18.254,18.2695,18.254,18.254,31000.0
2012-01-10 11:45:00,23.43,23.46,23.42,23.44,122200.0,18.254,18.2773,18.2462,18.2617,122200.0
2012-01-10 11:50:00,23.43,23.45,23.42,23.44,41400.0,18.254,18.2695,18.2462,18.2617,41400.0
2012-01-10 11:55:00,23.43,23.46,23.43,23.46,86600.0,18.254,18.2773,18.254,18.2773,86600.0
2012-01-10 12:00:00,23.46,23.47,23.44,23.46,71400.0,18.2773,18.2851,18.2617,18.2773,71400.0
2012-01-10 12:05:00,23.46,23.48,23.45,23.46,102600.0,18.2773,18.2929,18.2695,18.2773,102600.0
2012-01-10 12:10:00,23.45,23.45,23.43,23.43,22600.0,18.2695,18.2695,18.254,18.254,22600.0
2012-01-10 12:15:00,23.43,23.43,23.4,23.41,51400.0,18.254,18.254,18.2306,18.2384,51400.0
2012-01-10 12:20:00,23.4,23.41,23.39,23.39,42800.0,18.2306,18.2384,18.2228,18.2228,42800.0
2012-01-10 12:25:00,23.38,23.38,23.29,23.29,205400.0,18.215,18.215,18.1449,18.1449,205400.0
2012-01-10 12:30:00,23.29,23.31,23.28,23.29,88400.0,18.1449,18.1605,18.1371,18.1449,88400.0
2012-01-10 12:35:00,23.29,23.31,23.28,23.31,92000.0,18.1449,18.1605,18.1371,18.1605,92000.0
2012-01-10 12:40:00,23.31,23.31,23.26,23.28,67800.0,18.1605,18.1605,18.1215,18.1371,67800.0
2012-01-10 12:45:00,23.28,23.3,23.28,23.3,42200.0,18.1371,18.1527,18.1371,18.1527,42200.0
2012-01-10 12:50:00,23.3,23.31,23.28,23.31,39200.0,18.1527,18.1605,18.1371,18.1605,39200.0
2012-01-10 12:55:00,23.31,23.33,23.3,23.32,51000.0,18.1605,18.176,18.1527,18.1683,51000.0
2012-01-10 13:00:00,23.32,23.32,23.28,23.28,73000.0,18.1683,18.1683,18.1371,18.1371,73000.0
2012-01-10 13:05:00,23.28,23.28,23.25,23.25,102200.0,18.1371,18.1371,18.1137,18.1137,102200.0
2012-01-10 13:10:00,23.25,23.25,23.24,23.24,58800.0,18.1137,18.1137,18.1059,18.1059,58800.0
2012-01-10 13:15:00,23.25,23.25,23.21,23.22,109800.0,18.1137,18.1137,18.0826,18.0903,109800.0
2012-01-10 13:20:00,23.22,23.23,23.2,23.22,114200.0,18.0903,18.0981,18.0748,18.0903,114200.0
2012-01-10 13:25:00,23.21,23.22,23.2,23.21,76600.0,18.0826,18.0903,18.0748,18.0826,76600.0
2012-01-10 13:30:00,23.21,23.29,23.2,23.29,147000.0,18.0826,18.1449,18.0748,18.1449,147000.0
2012-01-10 13:35:00,23.29,23.3,23.28,23.3,99400.0,18.1449,18.1527,18.1371,18.1527,99400.0
2012-01-10 13:40:00,23.3,23.32,23.29,23.31,53600.0,18.1527,18.1683,18.1449,18.1605,53600.0
2012-01-10 13:45:00,23.31,23.31,23.25,23.25,44600.0,18.1605,18.1605,18.1137,18.1137,44600.0
2012-01-10 13:50:00,23.25,23.28,23.25,23.28,36800.0,18.1137,18.1371,18.1137,18.1371,36800.0
2012-01-10 13:55:00,23.28,23.32,23.28,23.31,101600.0,18.1371,18.1683,18.1371,18.1605,101600.0
2012-01-10 14:00:00,23.32,23.33,23.3,23.33,39200.0,18.1683,18.176,18.1527,18.176,39200.0
2012-01-10 14:05:00,23.33,23.34,23.33,23.34,36400.0,18.176,18.1838,18.176,18.1838,36400.0
2012-01-10 14:10:00,23.34,23.35,23.33,23.34,48000.0,18.1838,18.1916,18.176,18.1838,48000.0
2012-01-10 14:15:00,23.34,23.39,23.34,23.38,102800.0,18.1838,18.2228,18.1838,18.215,102800.0
2012-01-10 14:20:00,23.38,23.39,23.37,23.38,65000.0,18.215,18.2228,18.2072,18.215,65000.0
2012-01-10 14:25:00,23.38,23.39,23.36,23.37,52400.0,18.215,18.2228,18.1994,18.2072,52400.0
2012-01-10 14:30:00,23.36,23.38,23.35,23.38,63400.0,18.1994,18.215,18.1916,18.215,63400.0
2012-01-10 14:35:00,23.37,23.41,23.37,23.39,49400.0,18.2072,18.2384,18.2072,18.2228,49400.0
2012-01-10 14:40:00,23.39,23.39,23.37,23.38,37400.0,18.2228,18.2228,18.2072,18.215,37400.0
2012-01-10 14:45:00,23.38,23.41,23.37,23.38,58800.0,18.215,18.2384,18.2072,18.215,58800.0
2012-01-10 14:50:00,23.38,23.39,23.36,23.38,45400.0,18.215,18.2228,18.1994,18.215,45400.0
2012-01-10 14:55:00,23.38,23.4,23.37,23.39,31200.0,18.215,18.2306,18.2072,18.2228,31200.0
2012-01-10 15:00:00,23.39,23.39,23.39,23.39,43000.0,18.2228,18.2228,18.2228,18.2228,43000.0
2012-01-10 15:05:00,23.39,23.4,23.38,23.4,68400.0,18.2228,18.2306,18.215,18.2306,68400.0
2012-01-10 15:10:00,23.39,23.4,23.36,23.36,60800.0,18.2228,18.2306,18.1994,18.1994,60800.0
2012-01-10 15:15:00,23.36,23.37,23.36,23.36,61800.0,18.1994,18.2072,18.1994,18.1994,61800.0
2012-01-10 15:20:00,23.36,23.37,23.36,23.36,46600.0,18.1994,18.2072,18.1994,18.1994,46600.0
2012-01-10 15:25:00,23.36,23.39,23.35,23.38,90800.0,18.1994,18.2228,18.1916,18.215,90800.0
2012-01-10 15:30:00,23.38,23.38,23.36,23.36,55600.0,18.215,18.215,18.1994,18.1994,55600.0
2012-01-10 15:35:00,23.36,23.36,23.34,23.35,111800.0,18.1994,18.1994,18.1838,18.1916,111800.0
2012-01-10 15:40:00,23.36,23.36,23.34,23.36,118000.0,18.1994,18.1994,18.1838,18.1994,118000.0
2012-01-10 15:45:00,23.36,23.38,23.34,23.35,123000.0,18.1994,18.215,18.1838,18.1916,123000.0
2012-01-10 15:50:00,23.35,23.38,23.35,23.36,119600.0,18.1916,18.215,18.1916,18.1994,119600.0
2012-01-10 15:55:00,23.37,23.42,23.36,23.41,444600.0,18.2072,18.2462,18.1994,18.2384,444600.0
2012-01-11 09:30:00,23.34,23.49,23.32,23.49,252200.0,18.1838,18.3007,18.1683,18.3007,252200.0
2012-01-11 09:35:00,23.49,23.54,23.43,23.48,219800.0,18.3007,18.3397,18.254,18.2929,219800.0
2012-01-11 09:40:00,23.46,23.52,23.46,23.48,82000.0,18.2773,18.3241,18.2773,18.2929,82000.0
2012-01-11 09:45:00,23.48,23.53,23.44,23.46,143400.0,18.2929,18.3319,18.2617,18.2773,143400.0
2012-01-11 09:50:00,23.47,23.49,23.43,23.45,76800.0,18.2851,18.3007,18.254,18.2695,76800.0
2012-01-11 09:55:00,23.45,23.47,23.4,23.4,136200.0,18.2695,18.2851,18.2306,18.2306,136200.0
2012-01-11 10:00:00,23.41,23.43,23.39,23.39,101000.0,18.2384,18.254,18.2228,18.2228,101000.0
2012-01-11 10:05:00,23.39,23.43,23.38,23.42,136200.0,18.2228,18.254,18.215,18.2462,136200.0
2012-01-11 10:10:00,23.41,23.41,23.37,23.39,68600.0,18.2384,18.2384,18.2072,18.2228,68600.0
2012-01-11 10:15:00,23.4,23.4,23.36,23.37,50000.0,18.2306,18.2306,18.1994,18.2072,50000.0
2012-01-11 10:20:00,23.38,23.44,23.38,23.42,93200.0,18.215,18.2617,18.215,18.2462,93200.0
2012-01-11 10:25:00,23.42,23.43,23.4,23.41,50800.0,18.2462,18.254,18.2306,18.2384,50800.0
2012-01-11 10:30:00,23.41,23.41,23.38,23.4,77800.0,18.2384,18.2384,18.215,18.2306,77800.0
2012-01-11 10:35:00,23.4,23.43,23.39,23.43,43800.0,18.2306,18.254,18.2228,18.254,43800.0
2012-01-11 10:40:00,23.44,23.45,23.41,23.42,72400.0,18.2617,18.2695,18.2384,18.2462,72400.0
2012-01-11 10:45:00,23.42,23.44,23.41,23.42,33600.0,18.2462,18.2617,18.2384,18.2462,33600.0
2012-01-11 10:50:00,23.42,23.42,23.4,23.41,31800.0,18.2462,18.2462,18.2306,18.2384,31800.0
2012-01-11 10:55:00,23.41,23.41,23.32,23.32,150200.0,18.2384,18.2384,18.1683,18.1683,150200.0
2012-01-11 11:00:00,23.33,23.33,23.27,23.27,194000.0,18.176,18.176,18.1293,18.1293,194000.0
2012-01-11 11:05:00,23.28,23.29,23.25,23.28,76200.0,18.1371,18.1449,18.1137,18.1371,76200.0
2012-01-11 11:10:00,23.29,23.29,23.24,23.24,215600.0,18.1449,18.1449,18.1059,18.1059,215600.0
2012-01-11 11:15:00,23.24,23.27,23.24,23.27,227400.0,18.1059,18.1293,18.1059,18.1293,227400.0
2012-01-11 11:20:00,23.27,23.3,23.27,23.28,151800.0,18.1293,18.1527,18.1293,18.1371,151800.0
2012-01-11 11:25:00,23.28,23.29,23.25,23.25,67200.0,18.1371,18.1449,18.1137,18.1137,67200.0
2012-01-11 11:30:00,23.25,23.34,23.25,23.33,59800.0,18.1137,18.1838,18.1137,18.176,59800.0
2012-01-11 11:35:00,23.33,23.38,23.33,23.38,91600.0,18.176,18.215,18.176,18.215,91600.0
2012-01-11 11:40:00,23.38,23.43,23.36,23.42,189200.0,18.215,18.254,18.1994,18.2462,189200.0
2012-01-11 11:45:00,23.42,23.5,23.42,23.5,203600.0,18.2462,18.3085,18.2462,18.3085,203600.0
2012-01-11 11:50:00,23.49,23.5,23.43,23.46,101000.0,18.3007,18.3085,18.254,18.2773,101000.0
2012-01-11 11:55:00,23.46,23.47,23.46,23.46,98000.0,18.2773,18.2851,18.2773,18.2773,98000.0
2012-01-11 12:00:00,23.46,23.49,23.46,23.47,147600.0,18.2773,18.3007,18.2773,18.2851,147600.0
2012-01-11 12:05:00,23.47,23.47,23.44,23.46,65400.0,18.2851,18.2851,18.2617,18.2773,65400.0
2012-01-11 12:10:00,23.46,23.47,23.45,23.46,67400.0,18.2773,18.2851,18.2695,18.2773,67400.0
2012-01-11 12:15:00,23.46,23.47,23.45,23.47,47200.0,18.2773,18.2851,18.2695,18.2851,47200.0
2012-01-11 12:20:00,23.46,23.49,23.45,23.48,85400.0,18.2773,18.3007,18.2695,18.2929,85400.0
2012-01-11 12:25:00,23.48,23.49,23.43,23.45,72400.0,18.2929,18.3007,18.254,18.2695,72400.0
2012-01-11 12:30:00,23.45,23.48,23.45,23.47,46800.0,18.2695,18.2929,18.2695,18.2851,46800.0
2012-01-11 12:35:00,23.48,23.48,23.46,23.47,33000.0,18.2929,18.2929,18.2773,18.2851,33000.0
2012-01-11 12:40:00,23.47,23.48,23.46,23.47,28800.0,18.2851,18.2929,18.2773,18.2851,28800.0
2012-01-11 12:45:00,23.47,23.5,23.47,23.47,35800.0,18.2851,18.3085,18.2851,18.2851,35800.0
2012-01-11 12:50:00,23.46,23.47,23.45,23.45,31200.0,18.2773,18.2851,18.2695,18.2695,31200.0
2012-01-11 12:55:00,23.44,23.45,23.43,23.44,23200.0,18.2617,18.2695,18.254,18.2617,23200.0
2012-01-11 13:00:00,23.44,23.47,23.43,23.46,50200.0,18.2617,18.2851,18.254,18.2773,50200.0
2012-01-11 13:05:00,23.46,23.49,23.46,23.49,43600.0,18.2773,18.3007,18.2773,18.3007,43600.0
2012-01-11 13:10:00,23.49,23.49,23.47,23.48,47800.0,18.3007,18.3007,18.2851,18.2929,47800.0
2012-01-11 13:15:00,23.48,23.49,23.47,23.49,37800.0,18.2929,18.3007,18.2851,18.3007,37800.0
2012-01-11 13:20:00,23.49,23.5,23.49,23.5,41400.0,18.3007,18.3085,18.3007,18.3085,41400.0
2012-01-11 13:25:00,23.5,23.53,23.5,23.53,89000.0,18.3085,18.3319,18.3085,18.3319,89000.0
2012-01-11 13:30:00,23.52,23.53,23.49,23.5,67200.0,18.3241,18.3319,18.3007,18.3085,67200.0
2012-01-11 13:35:00,23.5,23.54,23.5,23.52,53600.0,18.3085,18.3397,18.3085,18.3241,53600.0
2012-01-11 13:40:00,23.52,23.54,23.52,23.52,61800.0,18.3241,18.3397,18.3241,18.3241,61800.0
2012-01-11 13:45:00,23.52,23.53,23.51,23.51,80600.0,18.3241,18.3319,18.3163,18.3163,80600.0
2012-01-11 13:50:00,23.51,23.52,23.49,23.52,55600.0,18.3163,18.3241,18.3007,18.3241,55600.0
2012-01-11 13:55:00,23.52,23.52,23.49,23.5,58000.0,18.3241,18.3241,18.3007,18.3085,58000.0
2012-01-11 14:00:00,23.5,23.52,23.49,23.5,97600.0,18.3085,18.3241,18.3007,18.3085,97600.0
2012-01-11 14:05:00,23.5,23.54,23.49,23.53,90200.0,18.3085,18.3397,18.3007,18.3319,90200.0
2012-01-11 14:10:00,23.53,23.55,23.52,23.54,80400.0,18.3319,18.3474,18.3241,18.3397,80400.0
2012-01-11 14:15:00,23.54,23.54,23.52,23.54,39800.0,18.3397,18.3397,18.3241,18.3397,39800.0
2012-01-11 14:20:00,23.53,23.53,23.49,23.5,77000.0,18.3319,18.3319,18.3007,18.3085,77000.0
2012-01-11 14:25:00,23.51,23.53,23.48,23.53,192200.0,18.3163,18.3319,18.2929,18.3319,192200.0
2012-01-11 14:30:00,23.53,23.53,23.51,23.52,77000.0,18.3319,18.3319,18.3163,18.3241,77000.0
2012-01-11 14:35:00,23.52,23.53,23.51,23.53,36600.0,18.3241,18.3319,18.3163,18.3319,36600.0
2012-01-11 14:40:00,23.53,23.55,23.52,23.55,101200.0,18.3319,18.3474,18.3241,18.3474,101200.0
2012-01-11 14:45:00,23.55,23.55,23.52,23.52,69200.0,18.3474,18.3474,18.3241,18.3241,69200.0
2012-01-11 14:50:00,23.52,23.53,23.5,23.51,59400.0,18.3241,18.3319,18.3085,18.3163,59400.0
2012-01-11 14:55:00,23.51,23.55,23.5,23.54,132600.0,18.3163,18.3474,18.3085,18.3397,132600.0
2012-01-11 15:00:00,23.54,23.55,23.53,23.54,59200.0,18.3397,18.3474,18.3319,18.3397,59200.0
2012-01-11 15:05:00,23.55,23.56,23.54,23.55,89000.0,18.3474,18.3552,18.3397,18.3474,89000.0
2012-01-11 15:10:00,23.55,23.55,23.52,23.55,105000.0,18.3474,18.3474,18.3241,18.3474,105000.0
2012-01-11 15:15:00,23.55,23.56,23.55,23.56,77200.0,18.3474,18.3552,18.3474,18.3552,77200.0
2012-01-11 15:20:00,23.56,23.56,23.54,23.56,85400.0,18.3552,18.3552,18.3397,18.3552,85400.0
2012-01-11 15:25:00,23.56,23.58,23.56,23.57,59800.0,18.3552,18.3708,18.3552,18.363,59800.0
2012-01-11 15:30:00,23.56,23.56,23.54,23.54,107000.0,18.3552,18.3552,18.3397,18.3397,107000.0
2012-01-11 15:35:00,23.54,23.54,23.53,23.54,74200.0,18.3397,18.3397,18.3319,18.3397,74200.0
2012-01-11 15:40:00,23.54,23.55,23.54,23.55,117600.0,18.3397,18.3474,18.3397,18.3474,117600.0
2012-01-11 15:45:00,23.55,23.55,23.54,23.54,108800.0,18.3474,18.3474,18.3397,18.3397,108800.0
2012-01-11 15:50:00,23.55,23.56,23.54,23.55,156800.0,18.3474,18.3552,18.3397,18.3474,156800.0
2012-01-11 15:55:00,23.55,23.61,23.53,23.57,755000.0,18.3474,18.3942,18.3319,18.363,755000.0
2012-01-12 09:30:00,23.67,23.74,23.62,23.63,378400.0,18.4409,18.4955,18.402,18.4098,378400.0
2012-01-12 09:35:00,23.63,23.65,23.61,23.63,146000.0,18.4098,18.4254,18.3942,18.4098,146000.0
2012-01-12 09:40:00,23.61,23.63,23.56,23.59,117000.0,18.3942,18.4098,18.3552,18.3786,117000.0
2012-01-12 09:45:00,23.59,23.64,23.57,23.58,250000.0,18.3786,18.4176,18.363,18.3708,250000.0
2012-01-12 09:50:00,23.59,23.61,23.57,23.58,97000.0,18.3786,18.3942,18.363,18.3708,97000.0
2012-01-12 09:55:00,23.58,23.61,23.55,23.58,216200.0,18.3708,18.3942,18.3474,18.3708,216200.0
2012-01-12 10:00:00,23.59,23.67,23.58,23.65,132800.0,18.3786,18.4409,18.3708,18.4254,132800.0
2012-01-12 10:05:00,23.65,23.67,23.59,23.67,180400.0,18.4254,18.4409,18.3786,18.4409,180400.0
2012-01-12 10:10:00,23.67,23.7,23.65,23.68,230600.0,18.4409,18.4643,18.4254,18.4487,230600.0
2012-01-12 10:15:00,23.68,23.71,23.67,23.68,115200.0,18.4487,18.4721,18.4409,18.4487,115200.0
2012-01-12 10:20:00,23.68,23.71,23.61,23.62,219800.0,18.4487,18.4721,18.3942,18.402,219800.0
2012-01-12 10:25:00,23.63,23.64,23.6,23.64,197400.0,18.4098,18.4176,18.3864,18.4176,197400.0
2012-01-12 10:30:00,23.64,23.65,23.6,23.63,130600.0,18.4176,18.4254,18.3864,18.4098,130600.0
2012-01-12 10:35:00,23.63,23.63,23.59,23.59,55000.0,18.4098,18.4098,18.3786,18.3786,55000.0
2012-01-12 10:40:00,23.59,23.59,23.53,23.54,104800.0,18.3786,18.3786,18.3319,18.3397,104800.0
2012-01-12 10:45:00,23.54,23.57,23.54,23.54,82400.0,18.3397,18.363,18.3397,18.3397,82400.0
2012-01-12 10:50:00,23.54,23.6,23.54,23.59,99600.0,18.3397,18.3864,18.3397,18.3786,99600.0
2012-01-12 10:55:00,23.59,23.59,23.56,23.56,57800.0,18.3786,18.3786,18.3552,18.3552,57800.0
2012-01-12 11:00:00,23.57,23.59,23.56,23.59,88800.0,18.363,18.3786,18.3552,18.3786,88800.0
2012-01-12 11:05:00,23.59,23.61,23.59,23.61,54600.0,18.3786,18.3942,18.3786,18.3942,54600.0
2012-01-12 11:10:00,23.61,23.66,23.61,23.66,71600.0,18.3942,18.4331,18.3942,18.4331,71600.0
2012-01-12 11:15:00,23.66,23.67,23.63,23.63,72000.0,18.4331,18.4409,18.4098,18.4098,72000.0
2012-01-12 11:20:00,23.62,23.64,23.61,23.61,37600.0,18.402,18.4176,18.3942,18.3942,37600.0
2012-01-12 11:25:00,23.61,23.67,23.61,23.67,40800.0,18.3942,18.4409,18.3942,18.4409,40800.0
2012-01-12 11:30:00,23.66,23.66,23.63,23.65,44200.0,18.4331,18.4331,18.4098,18.4254,44200.0
2012-01-12 11:35:00,23.65,23.7,23.64,23.67,193800.0,18.4254,18.4643,18.4176,18.4409,193800.0
2012-01-12 11:40:00,23.66,23.67,23.64,23.67,35000.0,18.4331,18.4409,18.4176,18.4409,35000.0
2012-01-12 11:45:00,23.67,23.69,23.66,23.68,29400.0,18.4409,18.4565,18.4331,18.4487,29400.0
2012-01-12 11:50:00,23.68,23.68,23.65,23.65,31600.0,18.4487,18.4487,18.4254,18.4254,31600.0
2012-01-12 11:55:00,23.66,23.67,23.64,23.65,46600.0,18.4331,18.4409,18.4176,18.4254,46600.0
2012-01-12 12:00:00,23.65,23.66,23.61,23.61,142600.0,18.4254,18.4331,18.3942,18.3942,142600.0
2012-01-12 12:05:00,23.61,23.66,23.61,23.65,167400.0,18.3942,18.4331,18.3942,18.4254,167400.0
2012-01-12 12:10:00,23.66,23.66,23.64,23.65,27600.0,18.4331,18.4331,18.4176,18.4254,27600.0
2012-01-12 12:15:00,23.64,23.71,23.64,23.71,166200.0,18.4176,18.4721,18.4176,18.4721,166200.0
2012-01-12 12:20:00,23.71,23.72,23.67,23.67,54200.0,18.4721,18.4799,18.4409,18.4409,54200.0
2012-01-12 12:25:00,23.68,23.68,23.66,23.67,22800.0,18.4487,18.4487,18.4331,18.4409,22800.0
2012-01-12 12:30:00,23.67,23.67,23.65,23.65,29800.0,18.4409,18.4409,18.4254,18.4254,29800.0
2012-01-12 12:35:00,23.65,23.66,23.63,23.64,39200.0,18.4254,18.4331,18.4098,18.4176,39200.0
2012-01-12 12:40:00,23.63,23.66,23.63,23.66,34200.0,18.4098,18.4331,18.4098,18.4331,34200.0
2012-01-12 12:45:00,23.66,23.73,23.65,23.73,242200.0,18.4331,18.4877,18.4254,18.4877,242200.0
2012-01-12 12:50:00,23.72,23.72,23.68,23.69,69600.0,18.4799,18.4799,18.4487,18.4565,69600.0
2012-01-12 12:55:00,23.69,23.73,23.69,23.71,76000.0,18.4565,18.4877,18.4565,18.4721,76000.0
2012-01-12 13:00:00,23.71,23.73,23.71,23.71,58000.0,18.4721,18.4877,18.4721,18.4721,58000.0
2012-01-12 13:05:00,23.72,23.74,23.71,23.72,137600.0,18.4799,18.4955,18.4721,18.4799,137600.0
2012-01-12 13:10:00,23.72,23.74,23.71,23.71,54000.0,18.4799,18.4955,18.4721,18.4721,54000.0
2012-01-12 13:15:00,23.72,23.72,23.68,23.68,34200.0,18.4799,18.4799,18.4487,18.4487,34200.0
2012-01-12 13:20:00,23.68,23.71,23.68,23.7,44200.0,18.4487,18.4721,18.4487,18.4643,44200.0
2012-01-12 13:25:00,23.7,23.7,23.67,23.68,51400.0,18.4643,18.4643,18.4409,18.4487,51400.0
2012-01-12 13:30:00,23.68,23.68,23.67,23.67,30400.0,18.4487,18.4487,18.4409,18.4409,30400.0
2012-01-12 13:35:00,23.67,23.68,23.65,23.65,69000.0,18.4409,18.4487,18.4254,18.4254,69000.0
2012-01-12 13:40:00,23.66,23.69,23.65,23.66,91800.0,18.4331,18.4565,18.4254,18.4331,91800.0
2012-01-12 13:45:00,23.66,23.66,23.65,23.66,36400.0,18.4331,18.4331,18.4254,18.4331,36400.0
2012-01-12 13:50:00,23.66,23.67,23.65,23.66,36200.0,18.4331,18.4409,18.4254,18.4331,36200.0
2012-01-12 13:55:00,23.66,23.67,23.66,23.67,27200.0,18.4331,18.4409,18.4331,18.4409,27200.0
2012-01-12 14:00:00,23.67,23.67,23.66,23.67,52800.0,18.4409,18.4409,18.4331,18.4409,52800.0
2012-01-12 14:05:00,23.67,23.67,23.66,23.66,80400.0,18.4409,18.4409,18.4331,18.4331,80400.0
2012-01-12 14:10:00,23.66,23.68,23.66,23.67,70400.0,18.4331,18.4487,18.4331,18.4409,70400.0
2012-01-12 14:15:00,23.67,23.68,23.67,23.68,37400.0,18.4409,18.4487,18.4409,18.4487,37400.0
2012-01-12 14:20:00,23.68,23.68,23.66,23.68,37800.0,18.4487,18.4487,18.4331,18.4487,37800.0
2012-01-12 14:25:00,23.68,23.69,23.68,23.68,36200.0,18.4487,18.4565,18.4487,18.4487,36200.0
2012-01-12 14:30:00,23.68,23.7,23.67,23.7,59200.0,18.4487,18.4643,18.4409,18.4643,59200.0
2012-01-12 14:35:00,23.7,23.74,23.7,23.72,93600.0,18.4643,18.4955,18.4643,18.4799,93600.0
2012-01-12 14:40:00,23.71,23.72,23.7,23.72,37800.0,18.4721,18.4799,18.4643,18.4799,37800.0
2012-01-12 14:45:00,23.72,23.73,23.69,23.7,42400.0,18.4799,18.4877,18.4565,18.4643,42400.0
2012-01-12 14:50:00,23.7,23.72,23.7,23.71,45000.0,18.4643,18.4799,18.4643,18.4721,45000.0
2012-01-12 14:55:00,23.71,23.73,23.71,23.72,28200.0,18.4721,18.4877,18.4721,18.4799,28200.0
2012-01-12 15:00:00,23.72,23.73,23.7,23.7,76600.0,18.4799,18.4877,18.4643,18.4643,76600.0
2012-01-12 15:05:00,23.7,23.71,23.7,23.71,83200.0,18.4643,18.4721,18.4643,18.4721,83200.0
2012-01-12 15:10:00,23.71,23.71,23.69,23.71,61400.0,18.4721,18.4721,18.4565,18.4721,61400.0
2012-01-12 15:15:00,23.71,23.73,23.71,23.72,92600.0,18.4721,18.4877,18.4721,18.4799,92600.0
2012-01-12 15:20:00,23.72,23.75,23.72,23.75,95600.0,18.4799,18.5033,18.4799,18.5033,95600.0
2012-01-12 15:25:00,23.75,23.75,23.72,23.73,148800.0,18.5033,18.5033,18.4799,18.4877,148800.0
2012-01-12 15:30:00,23.73,23.74,23.72,23.72,56000.0,18.4877,18.4955,18.4799,18.4799,56000.0
2012-01-12 15:35:00,23.72,23.74,23.71,23.74,137000.0,18.4799,18.4955,18.4721,18.4955,137000.0
2012-01-12 15:40:00,23.74,23.75,23.73,23.74,199200.0,18.4955,18.5033,18.4877,18.4955,199200.0
2012-01-12 15:45:00,23.74,23.79,23.74,23.79,276800.0,18.4955,18.5344,18.4955,18.5344,276800.0
2012-01-12 15:50:00,23.78,23.79,23.77,23.78,172800.0,18.5266,18.5344,18.5188,18.5266,172800.0
2012-01-12 15:55:00,23.77,23.82,23.75,23.8,954000.0,18.5188,18.5578,18.5033,18.5422,954000.0
2012-01-13 09:30:00,23.78,23.8,23.7,23.73,408200.0,18.5266,18.5422,18.4643,18.4877,408200.0
2012-01-13 09:35:00,23.73,23.78,23.72,23.75,78000.0,18.4877,18.5266,18.4799,18.5033,78000.0
2012-01-13 09:40:00,23.74,23.77,23.68,23.7,121000.0,18.4955,18.5188,18.4487,18.4643,121000.0
2012-01-13 09:45:00,23.7,23.8,23.68,23.79,227800.0,18.4643,18.5422,18.4487,18.5344,227800.0
2012-01-13 09:50:00,23.79,23.8,23.74,23.77,228600.0,18.5344,18.5422,18.4955,18.5188,228600.0
2012-01-13 09:55:00,23.77,23.78,23.71,23.72,155800.0,18.5188,18.5266,18.4721,18.4799,155800.0
2012-01-13 10:00:00,23.72,23.73,23.68,23.71,129600.0,18.4799,18.4877,18.4487,18.4721,129600.0
2012-01-13 10:05:00,23.7,23.7,23.61,23.64,199000.0,18.4643,18.4643,18.3942,18.4176,199000.0
2012-01-13 10:10:00,23.64,23.65,23.57,23.61,203800.0,18.4176,18.4254,18.363,18.3942,203800.0
2012-01-13 10:15:00,23.61,23.61,23.53,23.54,204600.0,18.3942,18.3942,18.3319,18.3397,204600.0
2012-01-13 10:20:00,23.54,23.55,23.5,23.55,86800.0,18.3397,18.3474,18.3085,18.3474,86800.0
2012-01-13 10:25:00,23.55,23.64,23.55,23.6,111200.0,18.3474,18.4176,18.3474,18.3864,111200.0
2012-01-13 10:30:00,23.6,23.6,23.57,23.57,72400.0,18.3864,18.3864,18.363,18.363,72400.0
2012-01-13 10:35:00,23.57,23.59,23.55,23.59,102600.0,18.363,18.3786,18.3474,18.3786,102600.0
2012-01-13 10:40:00,23.58,23.6,23.57,23.6,72600.0,18.3708,18.3864,18.363,18.3864,72600.0
2012-01-13 10:45:00,23.6,23.63,23.59,23.61,91400.0,18.3864,18.4098,18.3786,18.3942,91400.0
2012-01-13 10:50:00,23.61,23.65,23.61,23.65,60200.0,18.3942,18.4254,18.3942,18.4254,60200.0
2012-01-13 10:55:00,23.64,23.67,23.63,23.63,94200.0,18.4176,18.4409,18.4098,18.4098,94200.0
2012-01-13 11:00:00,23.63,23.67,23.62,23.65,120200.0,18.4098,18.4409,18.402,18.4254,120200.0
2012-01-13 11:05:00,23.65,23.68,23.64,23.65,73600.0,18.4254,18.4487,18.4176,18.4254,73600.0
2012-01-13 11:10:00,23.65,23.68,23.64,23.65,58200.0,18.4254,18.4487,18.4176,18.4254,58200.0
2012-01-13 11:15:00,23.65,23.66,23.63,23.66,45000.0,18.4254,18.4331,18.4098,18.4331,45000.0
2012-01-13 11:20:00,23.65,23.67,23.64,23.66,91400.0,18.4254,18.4409,18.4176,18.4331,91400.0
2012-01-13 11:25:00,23.66,23.67,23.64,23.64,51400.0,18.4331,18.4409,18.4176,18.4176,51400.0
2012-01-13 11:30:00,23.64,23.67,23.64,23.65,53800.0,18.4176,18.4409,18.4176,18.4254,53800.0
2012-01-13 11:35:00,23.65,23.67,23.64,23.65,81800.0,18.4254,18.4409,18.4176,18.4254,81800.0
2012-01-13 11:40:00,23.65,23.67,23.65,23.65,48800.0,18.4254,18.4409,18.4254,18.4254,48800.0
2012-01-13 11:45:00,23.65,23.67,23.64,23.65,180600.0,18.4254,18.4409,18.4176,18.4254,180600.0
2012-01-13 11:50:00,23.65,23.68,23.64,23.65,61200.0,18.4254,18.4487,18.4176,18.4254,61200.0
2012-01-13 11:55:00,23.65,23.67,23.62,23.63,65200.0,18.4254,18.4409,18.402,18.4098,65200.0
2012-01-13 12:00:00,23.63,23.63,23.58,23.6,91600.0,18.4098,18.4098,18.3708,18.3864,91600.0
2012-01-13 12:05:00,23.6,23.61,23.59,23.6,36000.0,18.3864,18.3942,18.3786,18.3864,36000.0
2012-01-13 12:10:00,23.6,23.6,23.55,23.56,107800.0,18.3864,18.3864,18.3474,18.3552,107800.0
2012-01-13 12:15:00,23.56,23.57,23.55,23.55,64800.0,18.3552,18.363,18.3474,18.3474,64800.0
2012-01-13 12:20:00,23.56,23.57,23.54,23.55,19800.0,18.3552,18.363,18.3397,18.3474,19800.0
2012-01-13 12:25:00,23.54,23.55,23.53,23.55,85800.0,18.3397,18.3474,18.3319,18.3474,85800.0
2012-01-13 12:30:00,23.54,23.55,23.51,23.52,61600.0,18.3397,18.3474,18.3163,18.3241,61600.0
2012-01-13 12:35:00,23.52,23.52,23.5,23.5,92600.0,18.3241,18.3241,18.3085,18.3085,92600.0
2012-01-13 12:40:00,23.5,23.5,23.47,23.5,88600.0,18.3085,18.3085,18.2851,18.3085,88600.0
2012-01-13 12:45:00,23.49,23.52,23.49,23.5,71000.0,18.3007,18.3241,18.3007,18.3085,71000.0
2012-01-13 12:50:00,23.5,23.54,23.5,23.53,83400.0,18.3085,18.3397,18.3085,18.3319,83400.0
2012-01-13 12:55:00,23.53,23.57,23.53,23.57,58200.0,18.3319,18.363,18.3319,18.363,58200.0
2012-01-13 13:00:00,23.57,23.57,23.53,23.53,35000.0,18.363,18.363,18.3319,18.3319,35000.0
2012-01-13 13:05:00,23.53,23.54,23.5,23.52,114600.0,18.3319,18.3397,18.3085,18.3241,114600.0
2012-01-13 13:10:00,23.52,23.54,23.5,23.52,81400.0,18.3241,18.3397,18.3085,18.3241,81400.0
2012-01-13 13:15:00,23.51,23.55,23.5,23.54,83000.0,18.3163,18.3474,18.3085,18.3397,83000.0
2012-01-13 13:20:00,23.55,23.56,23.53,23.55,41000.0,18.3474,18.3552,18.3319,18.3474,41000.0
2012-01-13 13:25:00,23.55,23.57,23.53,23.57,55200.0,18.3474,18.363,18.3319,18.363,55200.0
2012-01-13 13:30:00,23.57,23.58,23.56,23.56,84800.0,18.363,18.3708,18.3552,18.3552,84800.0
2012-01-13 13:35:00,23.56,23.57,23.54,23.54,49200.0,18.3552,18.363,18.3397,18.3397,49200.0
2012-01-13 13:40:00,23.55,23.55,23.52,23.54,64200.0,18.3474,18.3474,18.3241,18.3397,64200.0
2012-01-13 13:45:00,23.54,23.57,23.54,23.54,89000.0,18.3397,18.363,18.3397,18.3397,89000.0
2012-01-13 13:50:00,23.54,23.59,23.54,23.57,135600.0,18.3397,18.3786,18.3397,18.363,135600.0
2012-01-13 13:55:00,23.56,23.58,23.55,23.56,45600.0,18.3552,18.3708,18.3474,18.3552,45600.0
2012-01-13 14:00:00,23.56,23.57,23.55,23.57,90000.0,18.3552,18.363,18.3474,18.363,90000.0
2012-01-13 14:05:00,23.57,23.58,23.55,23.57,124000.0,18.363,18.3708,18.3474,18.363,124000.0
2012-01-13 14:10:00,23.56,23.58,23.56,23.56,80400.0,18.3552,18.3708,18.3552,18.3552,80400.0
2012-01-13 14:15:00,23.56,23.59,23.56,23.57,93000.0,18.3552,18.3786,18.3552,18.363,93000.0
2012-01-13 14:20:00,23.57,23.6,23.57,23.6,46800.0,18.363,18.3864,18.363,18.3864,46800.0
2012-01-13 14:25:00,23.6,23.65,23.6,23.64,215200.0,18.3864,18.4254,18.3864,18.4176,215200.0
2012-01-13 14:30:00,23.64,23.66,23.64,23.66,78200.0,18.4176,18.4331,18.4176,18.4331,78200.0
2012-01-13 14:35:00,23.66,23.67,23.62,23.66,219400.0,18.4331,18.4409,18.402,18.4331,219400.0
2012-01-13 14:40:00,23.65,23.66,23.63,23.63,157400.0,18.4254,18.4331,18.4098,18.4098,157400.0
2012-01-13 14:45:00,23.63,23.64,23.61,23.61,79400.0,18.4098,18.4176,18.3942,18.3942,79400.0
2012-01-13 14:50:00,23.62,23.64,23.61,23.63,106600.0,18.402,18.4176,18.3942,18.4098,106600.0
2012-01-13 14:55:00,23.63,23.68,23.63,23.67,96000.0,18.4098,18.4487,18.4098,18.4409,96000.0
2012-01-13 15:00:00,23.66,23.68,23.65,23.68,61400.0,18.4331,18.4487,18.4254,18.4487,61400.0
2012-01-13 15:05:00,23.68,23.71,23.67,23.7,89800.0,18.4487,18.4721,18.4409,18.4643,89800.0
2012-01-13 15:10:00,23.69,23.69,23.67,23.68,68000.0,18.4565,18.4565,18.4409,18.4487,68000.0
2012-01-13 15:15:00,23.68,23.68,23.66,23.66,200400.0,18.4487,18.4487,18.4331,18.4331,200400.0
2012-01-13 15:20:00,23.66,23.66,23.63,23.66,57000.0,18.4331,18.4331,18.4098,18.4331,57000.0
2012-01-13 15:25:00,23.66,23.67,23.65,23.65,40400.0,18.4331,18.4409,18.4254,18.4254,40400.0
2012-01-13 15:30:00,23.65,23.67,23.64,23.66,54200.0,18.4254,18.4409,18.4176,18.4331,54200.0
2012-01-13 15:35:00,23.65,23.69,23.65,23.66,86000.0,18.4254,18.4565,18.4254,18.4331,86000.0
2012-01-13 15:40:00,23.67,23.67,23.65,23.65,84800.0,18.4409,18.4409,18.4254,18.4254,84800.0
2012-01-13 15:45:00,23.65,23.67,23.62,23.66,209000.0,18.4254,18.4409,18.402,18.4331,209000.0
2012-01-13 15:50:00,23.65,23.66,23.64,23.66,244600.0,18.4254,18.4331,18.4176,18.4331,244600.0
2012-01-13 15:55:00,23.66,23.7,23.65,23.69,477800.0,18.4331,18.4643,18.4254,18.4565,477800.0
2012-01-17 09:30:00,23.97,23.97,23.85,23.91,349600.0,18.6747,18.6747,18.5812,18.6279,349600.0
2012-01-17 09:35:00,23.91,23.98,23.85,23.91,203000.0,18.6279,18.6825,18.5812,18.6279,203000.0
2012-01-17 09:40:00,23.91,23.94,23.85,23.94,115200.0,18.6279,18.6513,18.5812,18.6513,115200.0
2012-01-17 09:45:00,23.93,23.95,23.92,23.93,81000.0,18.6435,18.6591,18.6357,18.6435,81000.0
2012-01-17 09:50:00,23.93,23.96,23.93,23.93,83400.0,18.6435,18.6669,18.6435,18.6435,83400.0
2012-01-17 09:55:00,23.93,23.94,23.9,23.93,109000.0,18.6435,18.6513,18.6201,18.6435,109000.0
2012-01-17 10:00:00,23.92,23.93,23.88,23.9,79600.0,18.6357,18.6435,18.6045,18.6201,79600.0
2012-01-17 10:05:00,23.9,23.91,23.87,23.89,61000.0,18.6201,18.6279,18.5968,18.6123,61000.0
2012-01-17 10:10:00,23.89,23.91,23.89,23.9,39800.0,18.6123,18.6279,18.6123,18.6201,39800.0
2012-01-17 10:15:00,23.9,23.92,23.88,23.89,96800.0,18.6201,18.6357,18.6045,18.6123,96800.0
2012-01-17 10:20:00,23.89,23.92,23.88,23.92,66400.0,18.6123,18.6357,18.6045,18.6357,66400.0
2012-01-17 10:25:00,23.92,23.96,23.92,23.95,103800.0,18.6357,18.6669,18.6357,18.6591,103800.0
2012-01-17 10:30:00,23.95,23.96,23.93,23.93,45000.0,18.6591,18.6669,18.6435,18.6435,45000.0
2012-01-17 10:35:00,23.93,23.96,23.93,23.93,53400.0,18.6435,18.6669,18.6435,18.6435,53400.0
2012-01-17 10:40:00,23.94,23.95,23.93,23.93,84000.0,18.6513,18.6591,18.6435,18.6435,84000.0
2012-01-17 10:45:00,23.93,23.94,23.92,23.92,161800.0,18.6435,18.6513,18.6357,18.6357,161800.0
2012-01-17 10:50:00,23.93,23.93,23.9,23.91,133400.0,18.6435,18.6435,18.6201,18.6279,133400.0
2012-01-17 10:55:00,23.91,23.92,23.89,23.91,106800.0,18.6279,18.6357,18.6123,18.6279,106800.0
2012-01-17 11:00:00,23.91,23.92,23.89,23.91,77400.0,18.6279,18.6357,18.6123,18.6279,77400.0
2012-01-17 11:05:00,23.9,23.92,23.89,23.91,70800.0,18.6201,18.6357,18.6123,18.6279,70800.0
2012-01-17 11:10:00,23.91,23.93,23.91,23.93,79800.0,18.6279,18.6435,18.6279,18.6435,79800.0
2012-01-17 11:15:00,23.93,23.98,23.91,23.95,50200.0,18.6435,18.6825,18.6279,18.6591,50200.0
2012-01-17 11:20:00,23.96,23.98,23.94,23.98,71800.0,18.6669,18.6825,18.6513,18.6825,71800.0
2012-01-17 11:25:00,23.98,23.98,23.95,23.95,53200.0,18.6825,18.6825,18.6591,18.6591,53200.0
2012-01-17 11:30:00,23.95,23.96,23.92,23.92,42400.0,18.6591,18.6669,18.6357,18.6357,42400.0
2012-01-17 11:35:00,23.93,23.96,23.93,23.96,32200.0,18.6435,18.6669,18.6435,18.6669,32200.0
2012-01-17 11:40:00,23.96,23.96,23.94,23.94,34600.0,18.6669,18.6669,18.6513,18.6513,34600.0
2012-01-17 11:45:00,23.94,23.94,23.92,23.93,53800.0,18.6513,18.6513,18.6357,18.6435,53800.0
2012-01-17 11:50:00,23.93,23.93,23.89,23.9,94600.0,18.6435,18.6435,18.6123,18.6201,94600.0
2012-01-17 11:55:00,23.9,23.91,23.9,23.9,93600.0,18.6201,18.6279,18.6201,18.6201,93600.0
2012-01-17 12:00:00,23.91,23.91,23.9,23.91,54000.0,18.6279,18.6279,18.6201,18.6279,54000.0
2012-01-17 12:05:00,23.91,23.92,23.91,23.91,32000.0,18.6279,18.6357,18.6279,18.6279,32000.0
2012-01-17 12:10:00,23.91,23.94,23.91,23.92,58000.0,18.6279,18.6513,18.6279,18.6357,58000.0
2012-01-17 12:15:00,23.92,23.93,23.92,23.93,57600.0,18.6357,18.6435,18.6357,18.6435,57600.0
2012-01-17 12:20:00,23.93,23.93,23.91,23.93,24200.0,18.6435,18.6435,18.6279,18.6435,24200.0
2012-01-17 12:25:00,23.93,23.93,23.9,23.92,24000.0,18.6435,18.6435,18.6201,18.6357,24000.0
2012-01-17 12:30:00,23.92,23.92,23.91,23.92,42200.0,18.6357,18.6357,18.6279,18.6357,42200.0
2012-01-17 12:35:00,23.92,23.94,23.89,23.93,145200.0,18.6357,18.6513,18.6123,18.6435,145200.0
2012-01-17 12:40:00,23.93,23.95,23.93,23.95,57200.0,18.6435,18.6591,18.6435,18.6591,57200.0
2012-01-17 12:45:00,23.94,23.95,23.92,23.93,16000.0,18.6513,18.6591,18.6357,18.6435,16000.0
2012-01-17 12:50:00,23.93,23.95,23.93,23.95,17000.0,18.6435,18.6591,18.6435,18.6591,17000.0
2012-01-17 12:55:00,23.95,23.95,23.93,23.94,32800.0,18.6591,18.6591,18.6435,18.6513,32800.0
2012-01-17 13:00:00,23.94,23.96,23.93,23.95,63800.0,18.6513,18.6669,18.6435,18.6591,63800.0
2012-01-17 13:05:00,23.95,23.97,23.95,23.96,56200.0,18.6591,18.6747,18.6591,18.6669,56200.0
2012-01-17 13:10:00,23.96,23.99,23.96,23.98,97000.0,18.6669,18.6902,18.6669,18.6825,97000.0
2012-01-17 13:15:00,23.98,23.99,23.98,23.99,72400.0,18.6825,18.6902,18.6825,18.6902,72400.0
2012-01-17 13:20:00,23.98,24.0,23.98,23.98,45400.0,18.6825,18.698,18.6825,18.6825,45400.0
2012-01-17 13:25:00,23.98,23.99,23.97,23.97,44800.0,18.6825,18.6902,18.6747,18.6747,44800.0
2012-01-17 13:30:00,23.97,23.97,23.94,23.96,20000.0,18.6747,18.6747,18.6513,18.6669,20000.0
2012-01-17 13:35:00,23.96,23.96,23.95,23.96,27600.0,18.6669,18.6669,18.6591,18.6669,27600.0
2012-01-17 13:40:00,23.96,23.96,23.93,23.95,34000.0,18.6669,18.6669,18.6435,18.6591,34000.0
2012-01-17 13:45:00,23.95,23.95,23.93,23.93,26200.0,18.6591,18.6591,18.6435,18.6435,26200.0
2012-01-17 13:50:00,23.93,23.96,23.93,23.95,52000.0,18.6435,18.6669,18.6435,18.6591,52000.0
2012-01-17 13:55:00,23.95,23.96,23.93,23.93,29400.0,18.6591,18.6669,18.6435,18.6435,29400.0
2012-01-17 14:00:00,23.93,23.93,23.9,23.9,59200.0,18.6435,18.6435,18.6201,18.6201,59200.0
2012-01-17 14:05:00,23.9,23.92,23.89,23.9,60200.0,18.6201,18.6357,18.6123,18.6201,60200.0
2012-01-17 14:10:00,23.9,23.9,23.88,23.89,40200.0,18.6201,18.6201,18.6045,18.6123,40200.0
2012-01-17 14:15:00,23.89,23.9,23.88,23.88,88800.0,18.6123,18.6201,18.6045,18.6045,88800.0
2012-01-17 14:20:00,23.88,23.9,23.88,23.9,93000.0,18.6045,18.6201,18.6045,18.6201,93000.0
2012-01-17 14:25:00,23.9,23.92,23.88,23.89,46800.0,18.6201,18.6357,18.6045,18.6123,46800.0
2012-01-17 14:30:00,23.88,23.89,23.84,23.84,56200.0,18.6045,18.6123,18.5734,18.5734,56200.0
2012-01-17 14:35:00,23.84,23.86,23.84,23.84,42000.0,18.5734,18.589,18.5734,18.5734,42000.0
2012-01-17 14:40:00,23.84,23.85,23.83,23.85,47600.0,18.5734,18.5812,18.5656,18.5812,47600.0
2012-01-17 14:45:00,23.84,23.85,23.81,23.82,51200.0,18.5734,18.5812,18.55,18.5578,51200.0
2012-01-17 14:50:00,23.82,23.83,23.79,23.81,29800.0,18.5578,18.5656,18.5344,18.55,29800.0
2012-01-17 14:55:00,23.81,23.84,23.8,23.83,35200.0,18.55,18.5734,18.5422,18.5656,35200.0
2012-01-17 15:00:00,23.83,23.85,23.82,23.85,62000.0,18.5656,18.5812,18.5578,18.5812,62000.0
2012-01-17 15:05:00,23.85,23.86,23.79,23.8,76200.0,18.5812,18.589,18.5344,18.5422,76200.0
2012-01-17 15:10:00,23.8,23.82,23.77,23.81,79000.0,18.5422,18.5578,18.5188,18.55,79000.0
2012-01-17 15:15:00,23.81,23.81,23.78,23.78,57600.0,18.55,18.55,18.5266,18.5266,57600.0
2012-01-17 15:20:00,23.78,23.81,23.78,23.79,59400.0,18.5266,18.55,18.5266,18.5344,59400.0
2012-01-17 15:25:00,23.79,23.8,23.78,23.79,80800.0,18.5344,18.5422,18.5266,18.5344,80800.0
2012-01-17 15:30:00,23.79,23.84,23.79,23.84,147200.0,18.5344,18.5734,18.5344,18.5734,147200.0
2012-01-17 15:35:00,23.84,23.85,23.82,23.83,172600.0,18.5734,18.5812,18.5578,18.5656,172600.0
2012-01-17 15:40:00,23.84,23.84,23.82,23.83,105800.0,18.5734,18.5734,18.5578,18.5656,105800.0
2012-01-17 15:45:00,23.83,23.85,23.81,23.82,139200.0,18.5656,18.5812,18.55,18.5578,139200.0
2012-01-17 15:50:00,23.82,23.85,23.8,23.81,165800.0,18.5578,18.5812,18.5422,18.55,165800.0
2012-01-17 15:55:00,23.81,23.86,23.8,23.86,441200.0,18.55,18.589,18.5422,18.589,441200.0
2012-01-18 09:30:00,23.93,23.95,23.88,23.89,174400.0,18.6435,18.6591,18.6045,18.6123,174400.0
2012-01-18 09:35:00,23.9,23.93,23.84,23.85,139800.0,18.6201,18.6435,18.5734,18.5812,139800.0
2012-01-18 09:40:00,23.85,23.89,23.83,23.86,109600.0,18.5812,18.6123,18.5656,18.589,109600.0
2012-01-18 09:45:00,23.86,23.93,23.86,23.93,123200.0,18.589,18.6435,18.589,18.6435,123200.0
2012-01-18 09:50:00,23.93,24.0,23.93,23.99,160000.0,18.6435,18.698,18.6435,18.6902,160000.0
2012-01-18 09:55:00,23.99,24.0,23.98,24.0,82000.0,18.6902,18.698,18.6825,18.698,82000.0
2012-01-18 10:00:00,24.0,24.07,24.0,24.06,382200.0,18.698,18.7526,18.698,18.7448,382200.0
2012-01-18 10:05:00,24.06,24.06,24.02,24.03,315800.0,18.7448,18.7448,18.7136,18.7214,315800.0
2012-01-18 10:10:00,24.03,24.04,24.02,24.02,82400.0,18.7214,18.7292,18.7136,18.7136,82400.0
2012-01-18 10:15:00,24.02,24.03,23.99,24.03,185400.0,18.7136,18.7214,18.6902,18.7214,185400.0
2012-01-18 10:20:00,24.03,24.08,24.02,24.06,171000.0,18.7214,18.7604,18.7136,18.7448,171000.0
2012-01-18 10:25:00,24.05,24.05,24.02,24.02,114400.0,18.737,18.737,18.7136,18.7136,114400.0
2012-01-18 10:30:00,24.02,24.02,24.0,24.0,165800.0,18.7136,18.7136,18.698,18.698,165800.0
2012-01-18 10:35:00,24.0,24.0,23.98,23.99,112800.0,18.698,18.698,18.6825,18.6902,112800.0
2012-01-18 10:40:00,24.0,24.0,23.96,23.96,164000.0,18.698,18.698,18.6669,18.6669,164000.0
2012-01-18 10:45:00,23.96,23.97,23.93,23.95,150000.0,18.6669,18.6747,18.6435,18.6591,150000.0
2012-01-18 10:50:00,23.95,23.99,23.94,23.98,78000.0,18.6591,18.6902,18.6513,18.6825,78000.0
2012-01-18 10:55:00,23.98,24.0,23.98,23.99,112800.0,18.6825,18.698,18.6825,18.6902,112800.0
2012-01-18 11:00:00,23.98,24.0,23.98,24.0,51000.0,18.6825,18.698,18.6825,18.698,51000.0
2012-01-18 11:05:00,24.0,24.0,23.95,23.96,100000.0,18.698,18.698,18.6591,18.6669,100000.0
2012-01-18 11:10:00,23.95,23.96,23.92,23.93,99400.0,18.6591,18.6669,18.6357,18.6435,99400.0
2012-01-18 11:15:00,23.93,23.94,23.88,23.89,91000.0,18.6435,18.6513,18.6045,18.6123,91000.0
2012-01-18 11:20:00,23.89,23.93,23.88,23.93,152400.0,18.6123,18.6435,18.6045,18.6435,152400.0
2012-01-18 11:25:00,23.93,23.93,23.92,23.92,97600.0,18.6435,18.6435,18.6357,18.6357,97600.0
2012-01-18 11:30:00,23.92,23.94,23.9,23.9,224000.0,18.6357,18.6513,18.6201,18.6201,224000.0
2012-01-18 11:35:00,23.89,23.9,23.88,23.88,106800.0,18.6123,18.6201,18.6045,18.6045,106800.0
2012-01-18 11:40:00,23.89,23.89,23.87,23.87,86400.0,18.6123,18.6123,18.5968,18.5968,86400.0
2012-01-18 11:45:00,23.87,23.87,23.86,23.86,104000.0,18.5968,18.5968,18.589,18.589,104000.0
2012-01-18 11:50:00,23.86,23.87,23.81,23.82,205400.0,18.589,18.5968,18.55,18.5578,205400.0
2012-01-18 11:55:00,23.82,23.85,23.81,23.84,185400.0,18.5578,18.5812,18.55,18.5734,185400.0
2012-01-18 12:00:00,23.84,23.88,23.84,23.88,148800.0,18.5734,18.6045,18.5734,18.6045,148800.0
2012-01-18 12:05:00,23.88,23.89,23.86,23.87,146200.0,18.6045,18.6123,18.589,18.5968,146200.0
2012-01-18 12:10:00,23.87,23.89,23.86,23.88,69600.0,18.5968,18.6123,18.589,18.6045,69600.0
2012-01-18 12:15:00,23.88,23.9,23.87,23.88,163800.0,18.6045,18.6201,18.5968,18.6045,163800.0
2012-01-18 12:20:00,23.88,23.91,23.86,23.91,128200.0,18.6045,18.6279,18.589,18.6279,128200.0
2012-01-18 12:25:00,23.91,23.93,23.91,23.93,102800.0,18.6279,18.6435,18.6279,18.6435,102800.0
2012-01-18 12:30:00,23.93,23.95,23.92,23.95,78000.0,18.6435,18.6591,18.6357,18.6591,78000.0
2012-01-18 12:35:00,23.95,23.97,23.95,23.97,76000.0,18.6591,18.6747,18.6591,18.6747,76000.0
2012-01-18 12:40:00,23.97,24.0,23.97,24.0,51800.0,18.6747,18.698,18.6747,18.698,51800.0
2012-01-18 12:45:00,23.99,24.0,23.99,24.0,58800.0,18.6902,18.698,18.6902,18.698,58800.0
2012-01-18 12:50:00,24.0,24.02,23.99,24.0,73400.0,18.698,18.7136,18.6902,18.698,73400.0
2012-01-18 12:55:00,24.0,24.01,23.99,24.01,88400.0,18.698,18.7058,18.6902,18.7058,88400.0
2012-01-18 13:00:00,24.0,24.02,23.99,24.0,59600.0,18.698,18.7136,18.6902,18.698,59600.0
2012-01-18 13:05:00,23.99,24.0,23.98,23.99,62600.0,18.6902,18.698,18.6825,18.6902,62600.0
2012-01-18 13:10:00,23.98,24.0,23.98,24.0,42200.0,18.6825,18.698,18.6825,18.698,42200.0
2012-01-18 13:15:00,23.99,24.0,23.99,23.99,30200.0,18.6902,18.698,18.6902,18.6902,30200.0
2012-01-18 13:20:00,23.99,24.0,23.99,24.0,35600.0,18.6902,18.698,18.6902,18.698,35600.0
2012-01-18 13:25:00,24.0,24.03,24.0,24.03,55800.0,18.698,18.7214,18.698,18.7214,55800.0
2012-01-18 13:30:00,24.03,24.07,24.02,24.06,100200.0,18.7214,18.7526,18.7136,18.7448,100200.0
2012-01-18 13:35:00,24.06,24.07,24.04,24.05,71800.0,18.7448,18.7526,18.7292,18.737,71800.0
2012-01-18 13:40:00,24.04,24.04,24.03,24.03,69400.0,18.7292,18.7292,18.7214,18.7214,69400.0
2012-01-18 13:45:00,24.03,24.03,24.03,24.03,54800.0,18.7214,18.7214,18.7214,18.7214,54800.0
2012-01-18 13:50:00,24.03,24.03,24.0,24.02,53800.0,18.7214,18.7214,18.698,18.7136,53800.0
2012-01-18 13:55:00,24.02,24.03,24.0,24.02,77400.0,18.7136,18.7214,18.698,18.7136,77400.0
2012-01-18 14:00:00,24.02,24.04,24.02,24.04,71400.0,18.7136,18.7292,18.7136,18.7292,71400.0
2012-01-18 14:05:00,24.04,24.04,24.03,24.04,96000.0,18.7292,18.7292,18.7214,18.7292,96000.0
2012-01-18 14:10:00,24.04,24.04,24.02,24.02,92000.0,18.7292,18.7292,18.7136,18.7136,92000.0
2012-01-18 14:15:00,24.02,24.02,24.0,24.0,132800.0,18.7136,18.7136,18.698,18.698,132800.0
2012-01-18 14:20:00,24.0,24.0,23.99,24.0,60200.0,18.698,18.698,18.6902,18.698,60200.0
2012-01-18 14:25:00,24.01,24.02,24.0,24.02,52800.0,18.7058,18.7136,18.698,18.7136,52800.0
2012-01-18 14:30:00,24.02,24.02,24.0,24.02,91200.0,18.7136,18.7136,18.698,18.7136,91200.0
2012-01-18 14:35:00,24.02,24.03,24.0,24.02,90200.0,18.7136,18.7214,18.698,18.7136,90200.0
2012-01-18 14:40:00,24.01,24.02,24.0,24.01,173000.0,18.7058,18.7136,18.698,18.7058,173000.0
2012-01-18 14:45:00,24.01,24.01,23.99,24.0,116400.0,18.7058,18.7058,18.6902,18.698,116400.0
2012-01-18 14:50:00,23.99,23.99,23.96,23.97,73000.0,18.6902,18.6902,18.6669,18.6747,73000.0
2012-01-18 14:55:00,23.97,24.01,23.96,24.0,135600.0,18.6747,18.7058,18.6669,18.698,135600.0
2012-01-18 15:00:00,24.01,24.03,24.0,24.03,72000.0,18.7058,18.7214,18.698,18.7214,72000.0
2012-01-18 15:05:00,24.03,24.04,24.02,24.03,149400.0,18.7214,18.7292,18.7136,18.7214,149400.0
2012-01-18 15:10:00,24.03,24.04,24.02,24.02,262400.0,18.7214,18.7292,18.7136,18.7136,262400.0
2012-01-18 15:15:00,24.02,24.02,24.0,24.0,246600.0,18.7136,18.7136,18.698,18.698,246600.0
2012-01-18 15:20:00,24.0,24.05,24.0,24.04,120400.0,18.698,18.737,18.698,18.7292,120400.0
2012-01-18 15:25:00,24.04,24.06,24.03,24.03,198400.0,18.7292,18.7448,18.7214,18.7214,198400.0
2012-01-18 15:30:00,24.03,24.03,24.0,24.0,106000.0,18.7214,18.7214,18.698,18.698,106000.0
2012-01-18 15:35:00,24.0,24.0,23.99,24.0,131400.0,18.698,18.698,18.6902,18.698,131400.0
2012-01-18 15:40:00,24.0,24.01,23.99,24.0,178200.0,18.698,18.7058,18.6902,18.698,178200.0
2012-01-18 15:45:00,24.0,24.01,23.99,24.0,223400.0,18.698,18.7058,18.6902,18.698,223400.0
2012-01-18 15:50:00,24.0,24.03,24.0,24.01,643400.0,18.698,18.7214,18.698,18.7058,643400.0
2012-01-18 15:55:00,24.01,24.02,23.99,24.02,537600.0,18.7058,18.7136,18.6902,18.7136,537600.0
2012-01-19 09:30:00,23.99,24.01,23.93,23.96,337400.0,18.6902,18.7058,18.6435,18.6669,337400.0
2012-01-19 09:35:00,23.96,24.0,23.93,24.0,180400.0,18.6669,18.698,18.6435,18.698,180400.0
2012-01-19 09:40:00,24.0,24.03,24.0,24.0,145600.0,18.698,18.7214,18.698,18.698,145600.0
2012-01-19 09:45:00,24.0,24.0,23.99,24.0,168200.0,18.698,18.698,18.6902,18.698,168200.0
2012-01-19 09:50:00,24.0,24.0,23.98,23.99,196600.0,18.698,18.698,18.6825,18.6902,196600.0
2012-01-19 09:55:00,23.98,23.99,23.96,23.98,126000.0,18.6825,18.6902,18.6669,18.6825,126000.0
2012-01-19 10:00:00,23.98,23.99,23.94,23.97,157600.0,18.6825,18.6902,18.6513,18.6747,157600.0
2012-01-19 10:05:00,23.97,23.98,23.92,23.93,180000.0,18.6747,18.6825,18.6357,18.6435,180000.0
2012-01-19 10:10:00,23.93,23.93,23.9,23.9,188600.0,18.6435,18.6435,18.6201,18.6201,188600.0
2012-01-19 10:15:00,23.9,23.94,23.89,23.94,182800.0,18.6201,18.6513,18.6123,18.6513,182800.0
2012-01-19 10:20:00,23.94,24.03,23.94,24.02,166400.0,18.6513,18.7214,18.6513,18.7136,166400.0
2012-01-19 10:25:00,24.02,24.02,23.99,24.0,157400.0,18.7136,18.7136,18.6902,18.698,157400.0
2012-01-19 10:30:00,24.0,24.0,23.95,23.97,168400.0,18.698,18.698,18.6591,18.6747,168400.0
2012-01-19 10:35:00,23.97,23.97,23.93,23.96,279800.0,18.6747,18.6747,18.6435,18.6669,279800.0
2012-01-19 10:40:00,23.97,23.97,23.93,23.94,135200.0,18.6747,18.6747,18.6435,18.6513,135200.0
2012-01-19 10:45:00,23.94,23.95,23.93,23.95,71800.0,18.6513,18.6591,18.6435,18.6591,71800.0
2012-01-19 10:50:00,23.95,23.98,23.95,23.98,108400.0,18.6591,18.6825,18.6591,18.6825,108400.0
2012-01-19 10:55:00,23.98,24.0,23.98,24.0,104000.0,18.6825,18.698,18.6825,18.698,104000.0
2012-01-19 11:00:00,24.0,24.0,23.97,23.97,82000.0,18.698,18.698,18.6747,18.6747,82000.0
2012-01-19 11:05:00,23.97,23.97,23.96,23.96,60800.0,18.6747,18.6747,18.6669,18.6669,60800.0
2012-01-19 11:10:00,23.96,23.97,23.94,23.95,87800.0,18.6669,18.6747,18.6513,18.6591,87800.0
2012-01-19 11:15:00,23.95,23.96,23.92,23.92,141600.0,18.6591,18.6669,18.6357,18.6357,141600.0
2012-01-19 11:20:00,23.92,23.95,23.91,23.95,142600.0,18.6357,18.6591,18.6279,18.6591,142600.0
2012-01-19 11:25:00,23.95,23.96,23.93,23.95,53000.0,18.6591,18.6669,18.6435,18.6591,53000.0
2012-01-19 11:30:00,23.95,23.95,23.92,23.92,130000.0,18.6591,18.6591,18.6357,18.6357,130000.0
2012-01-19 11:35:00,23.92,23.92,23.89,23.9,144000.0,18.6357,18.6357,18.6123,18.6201,144000.0
2012-01-19 11:40:00,23.9,23.91,23.89,23.9,99000.0,18.6201,18.6279,18.6123,18.6201,99000.0
2012-01-19 11:45:00,23.9,23.9,23.88,23.88,87400.0,18.6201,18.6201,18.6045,18.6045,87400.0
2012-01-19 11:50:00,23.88,23.88,23.85,23.86,119400.0,18.6045,18.6045,18.5812,18.589,119400.0
2012-01-19 11:55:00,23.86,23.92,23.86,23.89,159200.0,18.589,18.6357,18.589,18.6123,159200.0
2012-01-19 12:00:00,23.89,23.91,23.89,23.9,89000.0,18.6123,18.6279,18.6123,18.6201,89000.0
2012-01-19 12:05:00,23.9,23.91,23.88,23.88,72000.0,18.6201,18.6279,18.6045,18.6045,72000.0
2012-01-19 12:10:00,23.88,23.89,23.88,23.89,56600.0,18.6045,18.6123,18.6045,18.6123,56600.0
2012-01-19 12:15:00,23.89,23.89,23.88,23.88,93200.0,18.6123,18.6123,18.6045,18.6045,93200.0
2012-01-19 12:20:00,23.88,23.9,23.88,23.9,62000.0,18.6045,18.6201,18.6045,18.6201,62000.0
2012-01-19 12:25:00,23.9,23.92,23.89,23.92,62800.0,18.6201,18.6357,18.6123,18.6357,62800.0
2012-01-19 12:30:00,23.92,23.93,23.91,23.93,73200.0,18.6357,18.6435,18.6279,18.6435,73200.0
2012-01-19 12:35:00,23.93,23.95,23.93,23.95,49200.0,18.6435,18.6591,18.6435,18.6591,49200.0
2012-01-19 12:40:00,23.95,23.98,23.95,23.98,63000.0,18.6591,18.6825,18.6591,18.6825,63000.0
2012-01-19 12:45:00,23.98,23.99,23.98,23.98,56600.0,18.6825,18.6902,18.6825,18.6825,56600.0
2012-01-19 12:50:00,23.98,23.99,23.97,23.99,51600.0,18.6825,18.6902,18.6747,18.6902,51600.0
2012-01-19 12:55:00,23.99,24.0,23.98,24.0,194800.0,18.6902,18.698,18.6825,18.698,194800.0
2012-01-19 13:00:00,24.0,24.0,24.0,24.0,114600.0,18.698,18.698,18.698,18.698,114600.0
2012-01-19 13:05:00,24.0,24.0,23.99,23.99,74200.0,18.698,18.698,18.6902,18.6902,74200.0
2012-01-19 13:10:00,23.99,24.0,23.99,24.0,51200.0,18.6902,18.698,18.6902,18.698,51200.0
2012-01-19 13:15:00,23.99,24.0,23.98,23.99,37000.0,18.6902,18.698,18.6825,18.6902,37000.0
2012-01-19 13:20:00,23.98,23.99,23.98,23.98,48600.0,18.6825,18.6902,18.6825,18.6825,48600.0
2012-01-19 13:25:00,23.98,24.0,23.98,24.0,98600.0,18.6825,18.698,18.6825,18.698,98600.0
2012-01-19 13:30:00,24.0,24.0,23.98,23.99,49400.0,18.698,18.698,18.6825,18.6902,49400.0
2012-01-19 13:35:00,23.99,24.0,23.99,24.0,59400.0,18.6902,18.698,18.6902,18.698,59400.0
2012-01-19 13:40:00,24.0,24.0,24.0,24.0,48600.0,18.698,18.698,18.698,18.698,48600.0
2012-01-19 13:45:00,24.0,24.0,24.0,24.0,66400.0,18.698,18.698,18.698,18.698,66400.0
2012-01-19 13:50:00,24.0,24.0,24.0,24.0,43400.0,18.698,18.698,18.698,18.698,43400.0
2012-01-19 13:55:00,24.0,24.0,23.95,23.95,114200.0,18.698,18.698,18.6591,18.6591,114200.0
2012-01-19 14:00:00,23.96,23.97,23.95,23.97,171600.0,18.6669,18.6747,18.6591,18.6747,171600.0
2012-01-19 14:05:00,23.97,23.99,23.96,23.98,94400.0,18.6747,18.6902,18.6669,18.6825,94400.0
2012-01-19 14:10:00,23.98,23.99,23.97,23.99,74600.0,18.6825,18.6902,18.6747,18.6902,74600.0
2012-01-19 14:15:00,23.99,23.99,23.98,23.99,47000.0,18.6902,18.6902,18.6825,18.6902,47000.0
2012-01-19 14:20:00,23.99,23.99,23.98,23.98,127600.0,18.6902,18.6902,18.6825,18.6825,127600.0
2012-01-19 14:25:00,23.98,23.99,23.97,23.97,89800.0,18.6825,18.6902,18.6747,18.6747,89800.0
2012-01-19 14:30:00,23.97,23.97,23.94,23.94,83600.0,18.6747,18.6747,18.6513,18.6513,83600.0
2012-01-19 14:35:00,23.95,23.95,23.93,23.93,65000.0,18.6591,18.6591,18.6435,18.6435,65000.0
2012-01-19 14:40:00,23.94,23.95,23.93,23.94,53600.0,18.6513,18.6591,18.6435,18.6513,53600.0
2012-01-19 14:45:00,23.94,23.96,23.93,23.96,136400.0,18.6513,18.6669,18.6435,18.6669,136400.0
2012-01-19 14:50:00,23.96,23.98,23.95,23.98,85600.0,18.6669,18.6825,18.6591,18.6825,85600.0
2012-01-19 14:55:00,23.98,23.99,23.97,23.98,75400.0,18.6825,18.6902,18.6747,18.6825,75400.0
2012-01-19 15:00:00,23.98,24.0,23.97,23.99,70200.0,18.6825,18.698,18.6747,18.6902,70200.0
2012-01-19 15:05:00,24.0,24.0,23.99,24.0,220000.0,18.698,18.698,18.6902,18.698,220000.0
2012-01-19 15:10:00,24.0,24.02,24.0,24.0,146400.0,18.698,18.7136,18.698,18.698,146400.0
2012-01-19 15:15:00,24.0,24.0,24.0,24.0,58600.0,18.698,18.698,18.698,18.698,58600.0
2012-01-19 15:20:00,24.0,24.0,23.99,24.0,151000.0,18.698,18.698,18.6902,18.698,151000.0
2012-01-19 15:25:00,24.0,24.0,24.0,24.0,105000.0,18.698,18.698,18.698,18.698,105000.0
2012-01-19 15:30:00,24.0,24.03,24.0,24.03,133200.0,18.698,18.7214,18.698,18.7214,133200.0
2012-01-19 15:35:00,24.03,24.03,24.0,24.0,103800.0,18.7214,18.7214,18.698,18.698,103800.0
2012-01-19 15:40:00,24.0,24.02,23.99,24.02,102600.0,18.698,18.7136,18.6902,18.7136,102600.0
2012-01-19 15:45:00,24.02,24.02,24.0,24.0,199600.0,18.7136,18.7136,18.698,18.698,199600.0
2012-01-19 15:50:00,24.0,24.02,23.98,24.0,319800.0,18.698,18.7136,18.6825,18.698,319800.0
2012-01-19 15:55:00,24.0,24.01,23.97,24.01,399600.0,18.698,18.7058,18.6747,18.7058,399600.0
2012-01-20 09:30:00,23.95,24.0,23.91,24.0,1465600.0,18.6591,18.698,18.6279,18.698,1465600.0
2012-01-20 09:35:00,23.99,24.08,23.99,24.07,224800.0,18.6902,18.7604,18.6902,18.7526,224800.0
2012-01-20 09:40:00,24.07,24.13,24.07,24.11,171000.0,18.7526,18.7993,18.7526,18.7837,171000.0
2012-01-20 09:45:00,24.11,24.13,24.08,24.12,174000.0,18.7837,18.7993,18.7604,18.7915,174000.0
2012-01-20 09:50:00,24.12,24.14,24.07,24.09,275600.0,18.7915,18.8071,18.7526,18.7682,275600.0
2012-01-20 09:55:00,24.09,24.1,24.05,24.1,113400.0,18.7682,18.7759,18.737,18.7759,113400.0
2012-01-20 10:00:00,24.09,24.1,24.05,24.09,119200.0,18.7682,18.7759,18.737,18.7682,119200.0
2012-01-20 10:05:00,24.09,24.1,24.05,24.08,139400.0,18.7682,18.7759,18.737,18.7604,139400.0
2012-01-20 10:10:00,24.08,24.1,24.07,24.1,130600.0,18.7604,18.7759,18.7526,18.7759,130600.0
2012-01-20 10:15:00,24.1,24.12,24.09,24.11,121800.0,18.7759,18.7915,18.7682,18.7837,121800.0
2012-01-20 10:20:00,24.11,24.2,24.1,24.17,202600.0,18.7837,18.8539,18.7759,18.8305,202600.0
2012-01-20 10:25:00,24.16,24.16,24.11,24.15,127800.0,18.8227,18.8227,18.7837,18.8149,127800.0
2012-01-20 10:30:00,24.15,24.16,24.11,24.11,88200.0,18.8149,18.8227,18.7837,18.7837,88200.0
2012-01-20 10:35:00,24.11,24.11,24.08,24.08,85800.0,18.7837,18.7837,18.7604,18.7604,85800.0
2012-01-20 10:40:00,24.08,24.11,24.07,24.11,45600.0,18.7604,18.7837,18.7526,18.7837,45600.0
2012-01-20 10:45:00,24.11,24.11,24.1,24.1,44600.0,18.7837,18.7837,18.7759,18.7759,44600.0
2012-01-20 10:50:00,24.1,24.14,24.09,24.13,71200.0,18.7759,18.8071,18.7682,18.7993,71200.0
2012-01-20 10:55:00,24.14,24.15,24.12,24.12,92400.0,18.8071,18.8149,18.7915,18.7915,92400.0
2012-01-20 11:00:00,24.13,24.13,24.07,24.08,56400.0,18.7993,18.7993,18.7526,18.7604,56400.0
2012-01-20 11:05:00,24.08,24.1,24.07,24.1,45200.0,18.7604,18.7759,18.7526,18.7759,45200.0
2012-01-20 11:10:00,24.1,24.1,24.08,24.09,46200.0,18.7759,18.7759,18.7604,18.7682,46200.0
2012-01-20 11:15:00,24.1,24.11,24.09,24.1,71200.0,18.7759,18.7837,18.7682,18.7759,71200.0
2012-01-20 11:20:00,24.1,24.11,24.1,24.11,39800.0,18.7759,18.7837,18.7759,18.7837,39800.0
2012-01-20 11:25:00,24.11,24.12,24.1,24.11,29600.0,18.7837,18.7915,18.7759,18.7837,29600.0
2012-01-20 11:30:00,24.1,24.11,24.07,24.07,88200.0,18.7759,18.7837,18.7526,18.7526,88200.0
2012-01-20 11:35:00,24.07,24.08,24.05,24.05,49400.0,18.7526,18.7604,18.737,18.737,49400.0
2012-01-20 11:40:00,24.06,24.07,24.05,24.06,44600.0,18.7448,18.7526,18.737,18.7448,44600.0
2012-01-20 11:45:00,24.06,24.07,24.05,24.06,73200.0,18.7448,18.7526,18.737,18.7448,73200.0
2012-01-20 11:50:00,24.07,24.09,24.06,24.09,40200.0,18.7526,18.7682,18.7448,18.7682,40200.0
2012-01-20 11:55:00,24.09,24.09,24.07,24.08,54600.0,18.7682,18.7682,18.7526,18.7604,54600.0
2012-01-20 12:00:00,24.08,24.1,24.08,24.09,151200.0,18.7604,18.7759,18.7604,18.7682,151200.0
2012-01-20 12:05:00,24.09,24.1,24.08,24.09,69200.0,18.7682,18.7759,18.7604,18.7682,69200.0
2012-01-20 12:10:00,24.09,24.1,24.07,24.09,186000.0,18.7682,18.7759,18.7526,18.7682,186000.0
2012-01-20 12:15:00,24.09,24.1,24.08,24.09,50600.0,18.7682,18.7759,18.7604,18.7682,50600.0
2012-01-20 12:20:00,24.08,24.1,24.07,24.08,59400.0,18.7604,18.7759,18.7526,18.7604,59400.0
2012-01-20 12:25:00,24.07,24.08,24.05,24.06,22800.0,18.7526,18.7604,18.737,18.7448,22800.0
2012-01-20 12:30:00,24.05,24.07,24.05,24.06,58400.0,18.737,18.7526,18.737,18.7448,58400.0
2012-01-20 12:35:00,24.05,24.07,24.03,24.05,65800.0,18.737,18.7526,18.7214,18.737,65800.0
2012-01-20 12:40:00,24.05,24.06,24.05,24.06,49600.0,18.737,18.7448,18.737,18.7448,49600.0
2012-01-20 12:45:00,24.05,24.06,24.05,24.06,29000.0,18.737,18.7448,18.737,18.7448,29000.0
2012-01-20 12:50:00,24.05,24.06,24.05,24.05,46600.0,18.737,18.7448,18.737,18.737,46600.0
2012-01-20 12:55:00,24.06,24.06,24.05,24.05,84800.0,18.7448,18.7448,18.737,18.737,84800.0
2012-01-20 13:00:00,24.05,24.06,24.04,24.04,67200.0,18.737,18.7448,18.7292,18.7292,67200.0
2012-01-20 13:05:00,24.04,24.04,24.03,24.03,30400.0,18.7292,18.7292,18.7214,18.7214,30400.0
2012-01-20 13:10:00,24.04,24.05,24.03,24.05,37200.0,18.7292,18.737,18.7214,18.737,37200.0
2012-01-20 13:15:00,24.05,24.05,24.01,24.02,83400.0,18.737,18.737,18.7058,18.7136,83400.0
2012-01-20 13:20:00,24.01,24.04,24.01,24.04,67400.0,18.7058,18.7292,18.7058,18.7292,67400.0
2012-01-20 13:25:00,24.04,24.06,24.04,24.06,132200.0,18.7292,18.7448,18.7292,18.7448,132200.0
2012-01-20 13:30:00,24.06,24.06,24.05,24.05,60000.0,18.7448,18.7448,18.737,18.737,60000.0
2012-01-20 13:35:00,24.05,24.07,24.05,24.06,136000.0,18.737,18.7526,18.737,18.7448,136000.0
2012-01-20 13:40:00,24.06,24.07,24.05,24.07,43000.0,18.7448,18.7526,18.737,18.7526,43000.0
2012-01-20 13:45:00,24.07,24.08,24.05,24.05,54400.0,18.7526,18.7604,18.737,18.737,54400.0
2012-01-20 13:50:00,24.05,24.06,24.04,24.05,29600.0,18.737,18.7448,18.7292,18.737,29600.0
2012-01-20 13:55:00,24.05,24.05,24.04,24.04,25200.0,18.737,18.737,18.7292,18.7292,25200.0
2012-01-20 14:00:00,24.04,24.06,24.04,24.06,70000.0,18.7292,18.7448,18.7292,18.7448,70000.0
2012-01-20 14:05:00,24.05,24.06,24.04,24.04,18800.0,18.737,18.7448,18.7292,18.7292,18800.0
2012-01-20 14:10:00,24.04,24.04,24.02,24.02,47400.0,18.7292,18.7292,18.7136,18.7136,47400.0
2012-01-20 14:15:00,24.02,24.03,24.01,24.02,84000.0,18.7136,18.7214,18.7058,18.7136,84000.0
2012-01-20 14:20:00,24.02,24.02,24.0,24.0,48000.0,18.7136,18.7136,18.698,18.698,48000.0
2012-01-20 14:25:00,24.0,24.01,24.0,24.0,62800.0,18.698,18.7058,18.698,18.698,62800.0
2012-01-20 14:30:00,24.01,24.01,23.99,23.99,69600.0,18.7058,18.7058,18.6902,18.6902,69600.0
2012-01-20 14:35:00,23.99,24.0,23.98,23.99,35200.0,18.6902,18.698,18.6825,18.6902,35200.0
2012-01-20 14:40:00,23.98,23.99,23.97,23.97,42000.0,18.6825,18.6902,18.6747,18.6747,42000.0
2012-01-20 14:45:00,23.97,23.97,23.96,23.96,71800.0,18.6747,18.6747,18.6669,18.6669,71800.0
2012-01-20 14:50:00,23.97,23.99,23.97,23.99,92200.0,18.6747,18.6902,18.6747,18.6902,92200.0
2012-01-20 14:55:00,23.99,24.0,23.99,24.0,72200.0,18.6902,18.698,18.6902,18.698,72200.0
2012-01-20 15:00:00,24.0,24.0,24.0,24.0,114600.0,18.698,18.698,18.698,18.698,114600.0
2012-01-20 15:05:00,24.0,24.0,23.98,24.0,130000.0,18.698,18.698,18.6825,18.698,130000.0
2012-01-20 15:10:00,24.0,24.0,23.98,23.98,87000.0,18.698,18.698,18.6825,18.6825,87000.0
2012-01-20 15:15:00,23.99,23.99,23.98,23.99,73200.0,18.6902,18.6902,18.6825,18.6902,73200.0
2012-01-20 15:20:00,23.99,24.0,23.98,24.0,129800.0,18.6902,18.698,18.6825,18.698,129800.0
2012-01-20 15:25:00,24.0,24.03,24.0,24.02,214000.0,18.698,18.7214,18.698,18.7136,214000.0
2012-01-20 15:30:00,24.02,24.04,24.02,24.03,108400.0,18.7136,18.7292,18.7136,18.7214,108400.0
2012-01-20 15:35:00,24.03,24.04,24.03,24.04,59000.0,18.7214,18.7292,18.7214,18.7292,59000.0
2012-01-20 15:40:00,24.04,24.06,24.03,24.05,110400.0,18.7292,18.7448,18.7214,18.737,110400.0
2012-01-20 15:45:00,24.06,24.1,24.06,24.09,204800.0,18.7448,18.7759,18.7448,18.7682,204800.0
2012-01-20 15:50:00,24.09,24.09,24.06,24.07,218600.0,18.7682,18.7682,18.7448,18.7526,218600.0
2012-01-20 15:55:00,24.07,24.09,24.07,24.08,475200.0,18.7526,18.7682,18.7526,18.7604,475200.0
2012-01-23 09:30:00,24.08,24.08,23.99,24.03,298200.0,18.7604,18.7604,18.6902,18.7214,298200.0
2012-01-23 09:35:00,24.03,24.1,23.99,24.07,284600.0,18.7214,18.7759,18.6902,18.7526,284600.0
2012-01-23 09:40:00,24.08,24.09,24.03,24.07,297200.0,18.7604,18.7682,18.7214,18.7526,297200.0
2012-01-23 09:45:00,24.08,24.08,24.0,24.04,236600.0,18.7604,18.7604,18.698,18.7292,236600.0
2012-01-23 09:50:00,24.04,24.06,23.99,24.0,110800.0,18.7292,18.7448,18.6902,18.698,110800.0
2012-01-23 09:55:00,24.0,24.02,23.9,23.92,294200.0,18.698,18.7136,18.6201,18.6357,294200.0
2012-01-23 10:00:00,23.92,23.95,23.9,23.9,240600.0,18.6357,18.6591,18.6201,18.6201,240600.0
2012-01-23 10:05:00,23.91,23.93,23.89,23.91,238800.0,18.6279,18.6435,18.6123,18.6279,238800.0
2012-01-23 10:10:00,23.92,23.92,23.88,23.88,121800.0,18.6357,18.6357,18.6045,18.6045,121800.0
2012-01-23 10:15:00,23.88,23.93,23.88,23.91,137400.0,18.6045,18.6435,18.6045,18.6279,137400.0
2012-01-23 10:20:00,23.91,23.91,23.8,23.8,395400.0,18.6279,18.6279,18.5422,18.5422,395400.0
2012-01-23 10:25:00,23.8,23.8,23.75,23.78,250000.0,18.5422,18.5422,18.5033,18.5266,250000.0
2012-01-23 10:30:00,23.78,23.82,23.76,23.82,86400.0,18.5266,18.5578,18.5111,18.5578,86400.0
2012-01-23 10:35:00,23.81,23.88,23.8,23.88,152000.0,18.55,18.6045,18.5422,18.6045,152000.0
2012-01-23 10:40:00,23.87,23.88,23.79,23.79,170600.0,18.5968,18.6045,18.5344,18.5344,170600.0
2012-01-23 10:45:00,23.79,23.8,23.78,23.8,59200.0,18.5344,18.5422,18.5266,18.5422,59200.0
2012-01-23 10:50:00,23.8,23.8,23.79,23.79,96200.0,18.5422,18.5422,18.5344,18.5344,96200.0
2012-01-23 10:55:00,23.79,23.81,23.74,23.75,228400.0,18.5344,18.55,18.4955,18.5033,228400.0
2012-01-23 11:00:00,23.75,23.75,23.73,23.73,117600.0,18.5033,18.5033,18.4877,18.4877,117600.0
2012-01-23 11:05:00,23.73,23.74,23.66,23.68,182200.0,18.4877,18.4955,18.4331,18.4487,182200.0
2012-01-23 11:10:00,23.68,23.68,23.64,23.66,219600.0,18.4487,18.4487,18.4176,18.4331,219600.0
2012-01-23 11:15:00,23.65,23.66,23.61,23.66,537400.0,18.4254,18.4331,18.3942,18.4331,537400.0
2012-01-23 11:20:00,23.66,23.68,23.64,23.65,291600.0,18.4331,18.4487,18.4176,18.4254,291600.0
2012-01-23 11:25:00,23.64,23.65,23.61,23.63,227600.0,18.4176,18.4254,18.3942,18.4098,227600.0
2012-01-23 11:30:00,23.63,23.65,23.62,23.65,206400.0,18.4098,18.4254,18.402,18.4254,206400.0
2012-01-23 11:35:00,23.65,23.68,23.65,23.68,283400.0,18.4254,18.4487,18.4254,18.4487,283400.0
2012-01-23 11:40:00,23.68,23.68,23.63,23.65,143800.0,18.4487,18.4487,18.4098,18.4254,143800.0
2012-01-23 11:45:00,23.65,23.66,23.63,23.63,229800.0,18.4254,18.4331,18.4098,18.4098,229800.0
2012-01-23 11:50:00,23.63,23.64,23.59,23.63,142200.0,18.4098,18.4176,18.3786,18.4098,142200.0
2012-01-23 11:55:00,23.63,23.64,23.63,23.64,167800.0,18.4098,18.4176,18.4098,18.4176,167800.0
2012-01-23 12:00:00,23.63,23.63,23.59,23.6,164000.0,18.4098,18.4098,18.3786,18.3864,164000.0
2012-01-23 12:05:00,23.6,23.61,23.56,23.58,239000.0,18.3864,18.3942,18.3552,18.3708,239000.0
2012-01-23 12:10:00,23.59,23.64,23.58,23.63,154800.0,18.3786,18.4176,18.3708,18.4098,154800.0
2012-01-23 12:15:00,23.63,23.68,23.59,23.68,160800.0,18.4098,18.4487,18.3786,18.4487,160800.0
2012-01-23 12:20:00,23.68,23.68,23.62,23.62,71800.0,18.4487,18.4487,18.402,18.402,71800.0
2012-01-23 12:25:00,23.63,23.63,23.61,23.61,66000.0,18.4098,18.4098,18.3942,18.3942,66000.0
2012-01-23 12:30:00,23.61,23.65,23.61,23.65,171800.0,18.3942,18.4254,18.3942,18.4254,171800.0
2012-01-23 12:35:00,23.64,23.65,23.6,23.6,99400.0,18.4176,18.4254,18.3864,18.3864,99400.0
2012-01-23 12:40:00,23.6,23.6,23.58,23.58,87000.0,18.3864,18.3864,18.3708,18.3708,87000.0
2012-01-23 12:45:00,23.58,23.6,23.58,23.58,103600.0,18.3708,18.3864,18.3708,18.3708,103600.0
2012-01-23 12:50:00,23.59,23.63,23.58,23.62,86800.0,18.3786,18.4098,18.3708,18.402,86800.0
2012-01-23 12:55:00,23.62,23.63,23.58,23.59,47800.0,18.402,18.4098,18.3708,18.3786,47800.0
2012-01-23 13:00:00,23.59,23.63,23.58,23.59,88200.0,18.3786,18.4098,18.3708,18.3786,88200.0
2012-01-23 13:05:00,23.59,23.61,23.58,23.59,75400.0,18.3786,18.3942,18.3708,18.3786,75400.0
2012-01-23 13:10:00,23.58,23.6,23.58,23.6,72800.0,18.3708,18.3864,18.3708,18.3864,72800.0
2012-01-23 13:15:00,23.6,23.6,23.59,23.59,36400.0,18.3864,18.3864,18.3786,18.3786,36400.0
2012-01-23 13:20:00,23.59,23.6,23.59,23.59,71000.0,18.3786,18.3864,18.3786,18.3786,71000.0
2012-01-23 13:25:00,23.59,23.6,23.58,23.59,170800.0,18.3786,18.3864,18.3708,18.3786,170800.0
2012-01-23 13:30:00,23.59,23.63,23.58,23.6,261800.0,18.3786,18.4098,18.3708,18.3864,261800.0
2012-01-23 13:35:00,23.6,23.66,23.6,23.65,177000.0,18.3864,18.4331,18.3864,18.4254,177000.0
2012-01-23 13:40:00,23.65,23.65,23.62,23.62,93000.0,18.4254,18.4254,18.402,18.402,93000.0
2012-01-23 13:45:00,23.62,23.65,23.61,23.63,136600.0,18.402,18.4254,18.3942,18.4098,136600.0
2012-01-23 13:50:00,23.63,23.64,23.6,23.6,197600.0,18.4098,18.4176,18.3864,18.3864,197600.0
2012-01-23 13:55:00,23.6,23.61,23.6,23.61,271400.0,18.3864,18.3942,18.3864,18.3942,271400.0
2012-01-23 14:00:00,23.61,23.61,23.61,23.61,109400.0,18.3942,18.3942,18.3942,18.3942,109400.0
2012-01-23 14:05:00,23.61,23.62,23.6,23.61,114800.0,18.3942,18.402,18.3864,18.3942,114800.0
2012-01-23 14:10:00,23.61,23.61,23.6,23.6,221800.0,18.3942,18.3942,18.3864,18.3864,221800.0
2012-01-23 14:15:00,23.6,23.61,23.6,23.61,392600.0,18.3864,18.3942,18.3864,18.3942,392600.0
2012-01-23 14:20:00,23.61,23.61,23.6,23.61,172600.0,18.3942,18.3942,18.3864,18.3942,172600.0
2012-01-23 14:25:00,23.6,23.61,23.6,23.6,95200.0,18.3864,18.3942,18.3864,18.3864,95200.0
2012-01-23 14:30:00,23.61,23.63,23.59,23.59,480400.0,18.3942,18.4098,18.3786,18.3786,480400.0
2012-01-23 14:35:00,23.59,23.6,23.57,23.57,187800.0,18.3786,18.3864,18.363,18.363,187800.0
2012-01-23 14:40:00,23.57,23.6,23.57,23.6,62800.0,18.363,18.3864,18.363,18.3864,62800.0
2012-01-23 14:45:00,23.6,23.61,23.58,23.61,140600.0,18.3864,18.3942,18.3708,18.3942,140600.0
2012-01-23 14:50:00,23.6,23.61,23.59,23.6,74400.0,18.3864,18.3942,18.3786,18.3864,74400.0
2012-01-23 14:55:00,23.6,23.7,23.6,23.67,208200.0,18.3864,18.4643,18.3864,18.4409,208200.0
2012-01-23 15:00:00,23.67,23.7,23.65,23.7,180200.0,18.4409,18.4643,18.4254,18.4643,180200.0
2012-01-23 15:05:00,23.69,23.72,23.68,23.69,201600.0,18.4565,18.4799,18.4487,18.4565,201600.0
2012-01-23 15:10:00,23.7,23.72,23.69,23.72,143400.0,18.4643,18.4799,18.4565,18.4799,143400.0
2012-01-23 15:15:00,23.72,23.72,23.68,23.68,186400.0,18.4799,18.4799,18.4487,18.4487,186400.0
2012-01-23 15:20:00,23.68,23.68,23.67,23.67,158600.0,18.4487,18.4487,18.4409,18.4409,158600.0
2012-01-23 15:25:00,23.67,23.68,23.63,23.65,206400.0,18.4409,18.4487,18.4098,18.4254,206400.0
2012-01-23 15:30:00,23.66,23.68,23.65,23.65,185400.0,18.4331,18.4487,18.4254,18.4254,185400.0
2012-01-23 15:35:00,23.65,23.7,23.65,23.68,139400.0,18.4254,18.4643,18.4254,18.4487,139400.0
2012-01-23 15:40:00,23.68,23.68,23.67,23.68,186200.0,18.4487,18.4487,18.4409,18.4487,186200.0
2012-01-23 15:45:00,23.68,23.71,23.67,23.71,225000.0,18.4487,18.4721,18.4409,18.4721,225000.0
2012-01-23 15:50:00,23.71,23.71,23.65,23.66,250600.0,18.4721,18.4721,18.4254,18.4331,250600.0
2012-01-23 15:55:00,23.66,23.68,23.66,23.67,389800.0,18.4331,18.4487,18.4331,18.4409,389800.0
2012-01-24 09:30:00,23.63,23.7,23.6,23.68,289600.0,18.4098,18.4643,18.3864,18.4487,289600.0
2012-01-24 09:35:00,23.68,23.74,23.61,23.72,336800.0,18.4487,18.4955,18.3942,18.4799,336800.0
2012-01-24 09:40:00,23.72,23.76,23.64,23.64,237600.0,18.4799,18.5111,18.4176,18.4176,237600.0
2012-01-24 09:45:00,23.65,23.68,23.59,23.59,339400.0,18.4254,18.4487,18.3786,18.3786,339400.0
2012-01-24 09:50:00,23.58,23.63,23.55,23.56,210800.0,18.3708,18.4098,18.3474,18.3552,210800.0
2012-01-24 09:55:00,23.56,23.61,23.55,23.57,384200.0,18.3552,18.3942,18.3474,18.363,384200.0
2012-01-24 10:00:00,23.57,23.65,23.57,23.63,224400.0,18.363,18.4254,18.363,18.4098,224400.0
2012-01-24 10:05:00,23.63,23.65,23.61,23.62,161600.0,18.4098,18.4254,18.3942,18.402,161600.0
2012-01-24 10:10:00,23.63,23.68,23.6,23.68,154400.0,18.4098,18.4487,18.3864,18.4487,154400.0
2012-01-24 10:15:00,23.68,23.71,23.64,23.64,182000.0,18.4487,18.4721,18.4176,18.4176,182000.0
2012-01-24 10:20:00,23.65,23.65,23.6,23.6,81400.0,18.4254,18.4254,18.3864,18.3864,81400.0
2012-01-24 10:25:00,23.6,23.6,23.55,23.55,162400.0,18.3864,18.3864,18.3474,18.3474,162400.0
2012-01-24 10:30:00,23.56,23.64,23.52,23.61,172400.0,18.3552,18.4176,18.3241,18.3942,172400.0
2012-01-24 10:35:00,23.61,23.63,23.6,23.63,101000.0,18.3942,18.4098,18.3864,18.4098,101000.0
2012-01-24 10:40:00,23.63,23.68,23.63,23.68,235400.0,18.4098,18.4487,18.4098,18.4487,235400.0
2012-01-24 10:45:00,23.68,23.7,23.66,23.68,267000.0,18.4487,18.4643,18.4331,18.4487,267000.0
2012-01-24 10:50:00,23.69,23.72,23.68,23.7,272400.0,18.4565,18.4799,18.4487,18.4643,272400.0
2012-01-24 10:55:00,23.7,23.71,23.68,23.7,64400.0,18.4643,18.4721,18.4487,18.4643,64400.0
2012-01-24 11:00:00,23.7,23.7,23.67,23.68,261000.0,18.4643,18.4643,18.4409,18.4487,261000.0
2012-01-24 11:05:00,23.68,23.71,23.66,23.68,104400.0,18.4487,18.4721,18.4331,18.4487,104400.0
2012-01-24 11:10:00,23.68,23.71,23.68,23.69,67400.0,18.4487,18.4721,18.4487,18.4565,67400.0
2012-01-24 11:15:00,23.69,23.7,23.68,23.68,76800.0,18.4565,18.4643,18.4487,18.4487,76800.0
2012-01-24 11:20:00,23.68,23.73,23.68,23.73,139600.0,18.4487,18.4877,18.4487,18.4877,139600.0
2012-01-24 11:25:00,23.73,23.77,23.73,23.75,92400.0,18.4877,18.5188,18.4877,18.5033,92400.0
2012-01-24 11:30:00,23.75,23.79,23.75,23.79,149600.0,18.5033,18.5344,18.5033,18.5344,149600.0
2012-01-24 11:35:00,23.79,23.79,23.75,23.77,106400.0,18.5344,18.5344,18.5033,18.5188,106400.0
2012-01-24 11:40:00,23.77,23.79,23.75,23.79,120400.0,18.5188,18.5344,18.5033,18.5344,120400.0
2012-01-24 11:45:00,23.79,23.8,23.78,23.79,57600.0,18.5344,18.5422,18.5266,18.5344,57600.0
2012-01-24 11:50:00,23.8,23.8,23.78,23.8,32400.0,18.5422,18.5422,18.5266,18.5422,32400.0
2012-01-24 11:55:00,23.8,23.83,23.8,23.82,111600.0,18.5422,18.5656,18.5422,18.5578,111600.0
2012-01-24 12:00:00,23.82,23.84,23.81,23.83,48200.0,18.5578,18.5734,18.55,18.5656,48200.0
2012-01-24 12:05:00,23.83,23.86,23.83,23.85,51200.0,18.5656,18.589,18.5656,18.5812,51200.0
2012-01-24 12:10:00,23.85,23.85,23.84,23.85,51200.0,18.5812,18.5812,18.5734,18.5812,51200.0
2012-01-24 12:15:00,23.85,23.85,23.83,23.84,30400.0,18.5812,18.5812,18.5656,18.5734,30400.0
2012-01-24 12:20:00,23.83,23.86,23.83,23.85,49600.0,18.5656,18.589,18.5656,18.5812,49600.0
2012-01-24 12:25:00,23.85,23.85,23.82,23.84,53200.0,18.5812,18.5812,18.5578,18.5734,53200.0
2012-01-24 12:30:00,23.84,23.88,23.83,23.88,74600.0,18.5734,18.6045,18.5656,18.6045,74600.0
2012-01-24 12:35:00,23.87,23.88,23.87,23.88,42000.0,18.5968,18.6045,18.5968,18.6045,42000.0
2012-01-24 12:40:00,23.87,23.88,23.86,23.86,50600.0,18.5968,18.6045,18.589,18.589,50600.0
2012-01-24 12:45:00,23.86,23.86,23.83,23.85,75600.0,18.589,18.589,18.5656,18.5812,75600.0
2012-01-24 12:50:00,23.85,23.88,23.85,23.87,32600.0,18.5812,18.6045,18.5812,18.5968,32600.0
2012-01-24 12:55:00,23.87,23.9,23.86,23.9,87000.0,18.5968,18.6201,18.589,18.6201,87000.0
2012-01-24 13:00:00,23.9,23.9,23.89,23.9,41400.0,18.6201,18.6201,18.6123,18.6201,41400.0
2012-01-24 13:05:00,23.9,23.9,23.88,23.88,66600.0,18.6201,18.6201,18.6045,18.6045,66600.0
2012-01-24 13:10:00,23.88,23.89,23.86,23.86,36200.0,18.6045,18.6123,18.589,18.589,36200.0
2012-01-24 13:15:00,23.86,23.86,23.83,23.85,59800.0,18.589,18.589,18.5656,18.5812,59800.0
2012-01-24 13:20:00,23.85,23.86,23.84,23.86,56600.0,18.5812,18.589,18.5734,18.589,56600.0
2012-01-24 13:25:00,23.86,23.86,23.82,23.82,34200.0,18.589,18.589,18.5578,18.5578,34200.0
2012-01-24 13:30:00,23.82,23.82,23.8,23.82,77600.0,18.5578,18.5578,18.5422,18.5578,77600.0
2012-01-24 13:35:00,23.82,23.85,23.82,23.84,56400.0,18.5578,18.5812,18.5578,18.5734,56400.0
2012-01-24 13:40:00,23.85,23.85,23.83,23.83,64600.0,18.5812,18.5812,18.5656,18.5656,64600.0
2012-01-24 13:45:00,23.83,23.85,23.82,23.84,129000.0,18.5656,18.5812,18.5578,18.5734,129000.0
2012-01-24 13:50:00,23.84,23.85,23.83,23.83,57800.0,18.5734,18.5812,18.5656,18.5656,57800.0
2012-01-24 13:55:00,23.83,23.83,23.8,23.81,52000.0,18.5656,18.5656,18.5422,18.55,52000.0
2012-01-24 14:00:00,23.81,23.81,23.79,23.8,68400.0,18.55,18.55,18.5344,18.5422,68400.0
2012-01-24 14:05:00,23.8,23.8,23.78,23.78,46200.0,18.5422,18.5422,18.5266,18.5266,46200.0
2012-01-24 14:10:00,23.78,23.8,23.78,23.8,192200.0,18.5266,18.5422,18.5266,18.5422,192200.0
2012-01-24 14:15:00,23.8,23.82,23.8,23.82,61400.0,18.5422,18.5578,18.5422,18.5578,61400.0
2012-01-24 14:20:00,23.82,23.83,23.81,23.82,68200.0,18.5578,18.5656,18.55,18.5578,68200.0
2012-01-24 14:25:00,23.82,23.83,23.81,23.81,43600.0,18.5578,18.5656,18.55,18.55,43600.0
2012-01-24 14:30:00,23.81,23.83,23.8,23.83,103000.0,18.55,18.5656,18.5422,18.5656,103000.0
2012-01-24 14:35:00,23.83,23.83,23.82,23.82,39200.0,18.5656,18.5656,18.5578,18.5578,39200.0
2012-01-24 14:40:00,23.83,23.84,23.81,23.81,97800.0,18.5656,18.5734,18.55,18.55,97800.0
2012-01-24 14:45:00,23.82,23.82,23.79,23.8,85600.0,18.5578,18.5578,18.5344,18.5422,85600.0
2012-01-24 14:50:00,23.8,23.8,23.78,23.79,138800.0,18.5422,18.5422,18.5266,18.5344,138800.0
2012-01-24 14:55:00,23.79,23.79,23.77,23.78,119600.0,18.5344,18.5344,18.5188,18.5266,119600.0
2012-01-24 15:00:00,23.78,23.79,23.77,23.79,62600.0,18.5266,18.5344,18.5188,18.5344,62600.0
2012-01-24 15:05:00,23.78,23.8,23.77,23.78,100800.0,18.5266,18.5422,18.5188,18.5266,100800.0
2012-01-24 15:10:00,23.78,23.82,23.77,23.8,181200.0,18.5266,18.5578,18.5188,18.5422,181200.0
2012-01-24 15:15:00,23.8,23.82,23.8,23.8,69600.0,18.5422,18.5578,18.5422,18.5422,69600.0
2012-01-24 15:20:00,23.8,23.82,23.8,23.81,85400.0,18.5422,18.5578,18.5422,18.55,85400.0
2012-01-24 15:25:00,23.81,23.83,23.8,23.83,190000.0,18.55,18.5656,18.5422,18.5656,190000.0
2012-01-24 15:30:00,23.83,23.83,23.78,23.8,164200.0,18.5656,18.5656,18.5266,18.5422,164200.0
2012-01-24 15:35:00,23.8,23.82,23.77,23.77,205000.0,18.5422,18.5578,18.5188,18.5188,205000.0
2012-01-24 15:40:00,23.77,23.78,23.73,23.74,156600.0,18.5188,18.5266,18.4877,18.4955,156600.0
2012-01-24 15:45:00,23.74,23.78,23.74,23.78,187800.0,18.4955,18.5266,18.4955,18.5266,187800.0
2012-01-24 15:50:00,23.78,23.8,23.78,23.8,169400.0,18.5266,18.5422,18.5266,18.5422,169400.0
2012-01-24 15:55:00,23.8,23.83,23.8,23.83,470400.0,18.5422,18.5656,18.5422,18.5656,470400.0
2012-01-25 09:30:00,24.05,24.05,23.91,23.93,400200.0,18.737,18.737,18.6279,18.6435,400200.0
2012-01-25 09:35:00,23.93,23.95,23.86,23.87,244800.0,18.6435,18.6591,18.589,18.5968,244800.0
2012-01-25 09:40:00,23.86,23.89,23.83,23.84,211800.0,18.589,18.6123,18.5656,18.5734,211800.0
2012-01-25 09:45:00,23.83,23.86,23.8,23.83,224400.0,18.5656,18.589,18.5422,18.5656,224400.0
2012-01-25 09:50:00,23.83,23.85,23.74,23.74,254000.0,18.5656,18.5812,18.4955,18.4955,254000.0
2012-01-25 09:55:00,23.74,23.75,23.68,23.75,188000.0,18.4955,18.5033,18.4487,18.5033,188000.0
2012-01-25 10:00:00,23.75,23.8,23.74,23.76,224000.0,18.5033,18.5422,18.4955,18.5111,224000.0
2012-01-25 10:05:00,23.77,23.8,23.75,23.77,134400.0,18.5188,18.5422,18.5033,18.5188,134400.0
2012-01-25 10:10:00,23.77,23.79,23.75,23.76,130400.0,18.5188,18.5344,18.5033,18.5111,130400.0
2012-01-25 10:15:00,23.76,23.8,23.75,23.8,94800.0,18.5111,18.5422,18.5033,18.5422,94800.0
2012-01-25 10:20:00,23.79,23.82,23.75,23.76,114200.0,18.5344,18.5578,18.5033,18.5111,114200.0
2012-01-25 10:25:00,23.75,23.76,23.72,23.74,98600.0,18.5033,18.5111,18.4799,18.4955,98600.0
2012-01-25 10:30:00,23.74,23.77,23.73,23.76,729000.0,18.4955,18.5188,18.4877,18.5111,729000.0
2012-01-25 10:35:00,23.75,23.76,23.74,23.75,104000.0,18.5033,18.5111,18.4955,18.5033,104000.0
2012-01-25 10:40:00,23.75,23.75,23.73,23.74,167200.0,18.5033,18.5033,18.4877,18.4955,167200.0
2012-01-25 10:45:00,23.74,23.74,23.72,23.73,145600.0,18.4955,18.4955,18.4799,18.4877,145600.0
2012-01-25 10:50:00,23.73,23.75,23.73,23.75,89400.0,18.4877,18.5033,18.4877,18.5033,89400.0
2012-01-25 10:55:00,23.75,23.79,23.75,23.77,122000.0,18.5033,18.5344,18.5033,18.5188,122000.0
2012-01-25 11:00:00,23.78,23.81,23.77,23.79,325400.0,18.5266,18.55,18.5188,18.5344,325400.0
2012-01-25 11:05:00,23.79,23.8,23.74,23.74,104600.0,18.5344,18.5422,18.4955,18.4955,104600.0
2012-01-25 11:10:00,23.75,23.75,23.73,23.73,92000.0,18.5033,18.5033,18.4877,18.4877,92000.0
2012-01-25 11:15:00,23.73,23.74,23.72,23.72,101200.0,18.4877,18.4955,18.4799,18.4799,101200.0
2012-01-25 11:20:00,23.72,23.73,23.71,23.73,250600.0,18.4799,18.4877,18.4721,18.4877,250600.0
2012-01-25 11:25:00,23.73,23.73,23.7,23.7,103800.0,18.4877,18.4877,18.4643,18.4643,103800.0
2012-01-25 11:30:00,23.7,23.73,23.7,23.72,88000.0,18.4643,18.4877,18.4643,18.4799,88000.0
2012-01-25 11:35:00,23.72,23.73,23.69,23.69,146600.0,18.4799,18.4877,18.4565,18.4565,146600.0
2012-01-25 11:40:00,23.69,23.71,23.69,23.7,69400.0,18.4565,18.4721,18.4565,18.4643,69400.0
2012-01-25 11:45:00,23.7,23.7,23.68,23.7,102000.0,18.4643,18.4643,18.4487,18.4643,102000.0
2012-01-25 11:50:00,23.7,23.71,23.69,23.69,79000.0,18.4643,18.4721,18.4565,18.4565,79000.0
2012-01-25 11:55:00,23.7,23.7,23.69,23.7,54000.0,18.4643,18.4643,18.4565,18.4643,54000.0
2012-01-25 12:00:00,23.7,23.72,23.7,23.72,86200.0,18.4643,18.4799,18.4643,18.4799,86200.0
2012-01-25 12:05:00,23.72,23.73,23.68,23.68,240400.0,18.4799,18.4877,18.4487,18.4487,240400.0
2012-01-25 12:10:00,23.68,23.72,23.68,23.72,88800.0,18.4487,18.4799,18.4487,18.4799,88800.0
2012-01-25 12:15:00,23.72,23.73,23.72,23.72,87400.0,18.4799,18.4877,18.4799,18.4799,87400.0
2012-01-25 12:20:00,23.73,23.73,23.72,23.72,124600.0,18.4877,18.4877,18.4799,18.4799,124600.0
2012-01-25 12:25:00,23.72,23.79,23.72,23.75,119000.0,18.4799,18.5344,18.4799,18.5033,119000.0
2012-01-25 12:30:00,23.75,23.8,23.71,23.8,149800.0,18.5033,18.5422,18.4721,18.5422,149800.0
2012-01-25 12:35:00,23.8,23.8,23.76,23.77,110800.0,18.5422,18.5422,18.5111,18.5188,110800.0
2012-01-25 12:40:00,23.77,23.78,23.75,23.75,77200.0,18.5188,18.5266,18.5033,18.5033,77200.0
2012-01-25 12:45:00,23.75,23.75,23.73,23.75,144600.0,18.5033,18.5033,18.4877,18.5033,144600.0
2012-01-25 12:50:00,23.75,23.78,23.72,23.77,160800.0,18.5033,18.5266,18.4799,18.5188,160800.0
2012-01-25 12:55:00,23.77,23.79,23.7,23.71,170000.0,18.5188,18.5344,18.4643,18.4721,170000.0
2012-01-25 13:00:00,23.71,23.75,23.71,23.74,213600.0,18.4721,18.5033,18.4721,18.4955,213600.0
2012-01-25 13:05:00,23.74,23.76,23.73,23.75,152000.0,18.4955,18.5111,18.4877,18.5033,152000.0
2012-01-25 13:10:00,23.75,23.78,23.73,23.77,160200.0,18.5033,18.5266,18.4877,18.5188,160200.0
2012-01-25 13:15:00,23.77,23.82,23.77,23.79,118000.0,18.5188,18.5578,18.5188,18.5344,118000.0
2012-01-25 13:20:00,23.79,23.83,23.78,23.81,172200.0,18.5344,18.5656,18.5266,18.55,172200.0
2012-01-25 13:25:00,23.81,23.83,23.77,23.8,118400.0,18.55,18.5656,18.5188,18.5422,118400.0
2012-01-25 13:30:00,23.8,23.82,23.79,23.81,155000.0,18.5422,18.5578,18.5344,18.55,155000.0
2012-01-25 13:35:00,23.8,23.83,23.8,23.82,77000.0,18.5422,18.5656,18.5422,18.5578,77000.0
2012-01-25 13:40:00,23.83,23.84,23.82,23.82,106800.0,18.5656,18.5734,18.5578,18.5578,106800.0
2012-01-25 13:45:00,23.82,23.83,23.8,23.81,141400.0,18.5578,18.5656,18.5422,18.55,141400.0
2012-01-25 13:50:00,23.8,23.81,23.79,23.8,93200.0,18.5422,18.55,18.5344,18.5422,93200.0
2012-01-25 13:55:00,23.8,23.81,23.78,23.8,176400.0,18.5422,18.55,18.5266,18.5422,176400.0
2012-01-25 14:00:00,23.8,23.82,23.77,23.78,123600.0,18.5422,18.5578,18.5188,18.5266,123600.0
2012-01-25 14:05:00,23.78,23.8,23.76,23.8,87800.0,18.5266,18.5422,18.5111,18.5422,87800.0
2012-01-25 14:10:00,23.8,23.82,23.78,23.8,117600.0,18.5422,18.5578,18.5266,18.5422,117600.0
2012-01-25 14:15:00,23.8,23.81,23.77,23.78,192600.0,18.5422,18.55,18.5188,18.5266,192600.0
2012-01-25 14:20:00,23.78,23.79,23.72,23.77,141600.0,18.5266,18.5344,18.4799,18.5188,141600.0
2012-01-25 14:25:00,23.76,23.76,23.73,23.74,94000.0,18.5111,18.5111,18.4877,18.4955,94000.0
2012-01-25 14:30:00,23.74,23.76,23.74,23.75,457600.0,18.4955,18.5111,18.4955,18.5033,457600.0
2012-01-25 14:35:00,23.75,23.75,23.72,23.73,85000.0,18.5033,18.5033,18.4799,18.4877,85000.0
2012-01-25 14:40:00,23.73,23.75,23.73,23.75,82800.0,18.4877,18.5033,18.4877,18.5033,82800.0
2012-01-25 14:45:00,23.75,23.77,23.73,23.77,103400.0,18.5033,18.5188,18.4877,18.5188,103400.0
2012-01-25 14:50:00,23.76,23.78,23.75,23.78,120400.0,18.5111,18.5266,18.5033,18.5266,120400.0
2012-01-25 14:55:00,23.78,23.79,23.73,23.75,111400.0,18.5266,18.5344,18.4877,18.5033,111400.0
2012-01-25 15:00:00,23.75,23.78,23.74,23.77,96000.0,18.5033,18.5266,18.4955,18.5188,96000.0
2012-01-25 15:05:00,23.76,23.78,23.74,23.74,122400.0,18.5111,18.5266,18.4955,18.4955,122400.0
2012-01-25 15:10:00,23.75,23.78,23.74,23.78,389400.0,18.5033,18.5266,18.4955,18.5266,389400.0
2012-01-25 15:15:00,23.78,23.81,23.78,23.8,182800.0,18.5266,18.55,18.5266,18.5422,182800.0
2012-01-25 15:20:00,23.8,23.85,23.79,23.8,215000.0,18.5422,18.5812,18.5344,18.5422,215000.0
2012-01-25 15:25:00,23.8,23.86,23.8,23.84,434600.0,18.5422,18.589,18.5422,18.5734,434600.0
2012-01-25 15:30:00,23.84,23.86,23.83,23.86,255000.0,18.5734,18.589,18.5656,18.589,255000.0
2012-01-25 15:35:00,23.85,23.86,23.85,23.86,230200.0,18.5812,18.589,18.5812,18.589,230200.0
2012-01-25 15:40:00,23.86,23.91,23.86,23.91,195400.0,18.589,18.6279,18.589,18.6279,195400.0
2012-01-25 15:45:00,23.91,23.95,23.9,23.93,324000.0,18.6279,18.6591,18.6201,18.6435,324000.0
2012-01-25 15:50:00,23.93,23.93,23.89,23.9,301000.0,18.6435,18.6435,18.6123,18.6201,301000.0
2012-01-25 15:55:00,23.89,23.92,23.88,23.89,423200.0,18.6123,18.6357,18.6045,18.6123,423200.0
2012-01-26 09:30:00,24.03,24.04,23.88,23.9,358200.0,18.7214,18.7292,18.6045,18.6201,358200.0
2012-01-26 09:35:00,23.9,23.97,23.89,23.91,213600.0,18.6201,18.6747,18.6123,18.6279,213600.0
2012-01-26 09:40:00,23.92,24.0,23.92,24.0,125400.0,18.6357,18.698,18.6357,18.698,125400.0
2012-01-26 09:45:00,24.0,24.0,23.93,23.94,204400.0,18.698,18.698,18.6435,18.6513,204400.0
2012-01-26 09:50:00,23.93,23.96,23.92,23.93,174000.0,18.6435,18.6669,18.6357,18.6435,174000.0
2012-01-26 09:55:00,23.94,23.97,23.92,23.95,128200.0,18.6513,18.6747,18.6357,18.6591,128200.0
2012-01-26 10:00:00,23.96,23.96,23.93,23.94,129000.0,18.6669,18.6669,18.6435,18.6513,129000.0
2012-01-26 10:05:00,23.94,23.95,23.9,23.92,174600.0,18.6513,18.6591,18.6201,18.6357,174600.0
2012-01-26 10:10:00,23.92,23.93,23.9,23.92,179800.0,18.6357,18.6435,18.6201,18.6357,179800.0
2012-01-26 10:15:00,23.92,23.93,23.9,23.9,189800.0,18.6357,18.6435,18.6201,18.6201,189800.0
2012-01-26 10:20:00,23.89,23.9,23.79,23.8,303000.0,18.6123,18.6201,18.5344,18.5422,303000.0
2012-01-26 10:25:00,23.8,23.81,23.73,23.73,489600.0,18.5422,18.55,18.4877,18.4877,489600.0
2012-01-26 10:30:00,23.73,23.79,23.71,23.75,325200.0,18.4877,18.5344,18.4721,18.5033,325200.0
2012-01-26 10:35:00,23.75,23.75,23.73,23.75,313000.0,18.5033,18.5033,18.4877,18.5033,313000.0
2012-01-26 10:40:00,23.74,23.75,23.72,23.73,177200.0,18.4955,18.5033,18.4799,18.4877,177200.0
2012-01-26 10:45:00,23.73,23.73,23.7,23.7,153200.0,18.4877,18.4877,18.4643,18.4643,153200.0
2012-01-26 10:50:00,23.7,23.72,23.7,23.72,120000.0,18.4643,18.4799,18.4643,18.4799,120000.0
2012-01-26 10:55:00,23.71,23.73,23.7,23.72,160600.0,18.4721,18.4877,18.4643,18.4799,160600.0
2012-01-26 11:00:00,23.72,23.72,23.65,23.66,328400.0,18.4799,18.4799,18.4254,18.4331,328400.0
2012-01-26 11:05:00,23.66,23.66,23.58,23.58,466400.0,18.4331,18.4331,18.3708,18.3708,466400.0
2012-01-26 11:10:00,23.58,23.6,23.53,23.6,349400.0,18.3708,18.3864,18.3319,18.3864,349400.0
2012-01-26 11:15:00,23.6,23.67,23.6,23.64,185400.0,18.3864,18.4409,18.3864,18.4176,185400.0
2012-01-26 11:20:00,23.64,23.68,23.61,23.67,222400.0,18.4176,18.4487,18.3942,18.4409,222400.0
2012-01-26 11:25:00,23.67,23.7,23.67,23.7,121000.0,18.4409,18.4643,18.4409,18.4643,121000.0
2012-01-26 11:30:00,23.7,23.7,23.69,23.69,96800.0,18.4643,18.4643,18.4565,18.4565,96800.0
2012-01-26 11:35:00,23.68,23.7,23.66,23.7,163000.0,18.4487,18.4643,18.4331,18.4643,163000.0
2012-01-26 11:40:00,23.7,23.7,23.65,23.65,131400.0,18.4643,18.4643,18.4254,18.4254,131400.0
2012-01-26 11:45:00,23.65,23.67,23.65,23.66,116000.0,18.4254,18.4409,18.4254,18.4331,116000.0
2012-01-26 11:50:00,23.66,23.67,23.66,23.66,65200.0,18.4331,18.4409,18.4331,18.4331,65200.0
2012-01-26 11:55:00,23.67,23.7,23.66,23.68,157200.0,18.4409,18.4643,18.4331,18.4487,157200.0
2012-01-26 12:00:00,23.68,23.68,23.65,23.66,180800.0,18.4487,18.4487,18.4254,18.4331,180800.0
2012-01-26 12:05:00,23.66,23.66,23.66,23.66,65000.0,18.4331,18.4331,18.4331,18.4331,65000.0
2012-01-26 12:10:00,23.66,23.68,23.66,23.68,80400.0,18.4331,18.4487,18.4331,18.4487,80400.0
2012-01-26 12:15:00,23.68,23.68,23.65,23.68,212000.0,18.4487,18.4487,18.4254,18.4487,212000.0
2012-01-26 12:20:00,23.67,23.67,23.64,23.65,157400.0,18.4409,18.4409,18.4176,18.4254,157400.0
2012-01-26 12:25:00,23.64,23.65,23.58,23.61,522200.0,18.4176,18.4254,18.3708,18.3942,522200.0
2012-01-26 12:30:00,23.61,23.65,23.61,23.63,117800.0,18.3942,18.4254,18.3942,18.4098,117800.0
2012-01-26 12:35:00,23.63,23.63,23.62,23.63,62600.0,18.4098,18.4098,18.402,18.4098,62600.0
2012-01-26 12:40:00,23.63,23.63,23.62,23.63,61000.0,18.4098,18.4098,18.402,18.4098,61000.0
2012-01-26 12:45:00,23.63,23.63,23.62,23.63,99000.0,18.4098,18.4098,18.402,18.4098,99000.0
2012-01-26 12:50:00,23.63,23.7,23.62,23.68,175400.0,18.4098,18.4643,18.402,18.4487,175400.0
2012-01-26 12:55:00,23.68,23.85,23.67,23.85,680000.0,18.4487,18.5812,18.4409,18.5812,680000.0
2012-01-26 13:00:00,23.85,23.91,23.84,23.86,545600.0,18.5812,18.6279,18.5734,18.589,545600.0
2012-01-26 13:05:00,23.86,23.99,23.86,23.97,404200.0,18.589,18.6902,18.589,18.6747,404200.0
2012-01-26 13:10:00,23.97,23.97,23.88,23.89,240000.0,18.6747,18.6747,18.6045,18.6123,240000.0
2012-01-26 13:15:00,23.89,23.95,23.89,23.9,216000.0,18.6123,18.6591,18.6123,18.6201,216000.0
2012-01-26 13:20:00,23.9,23.91,23.86,23.88,269000.0,18.6201,18.6279,18.589,18.6045,269000.0
2012-01-26 13:25:00,23.89,23.89,23.87,23.87,125400.0,18.6123,18.6123,18.5968,18.5968,125400.0
2012-01-26 13:30:00,23.87,23.88,23.85,23.86,133400.0,18.5968,18.6045,18.5812,18.589,133400.0
2012-01-26 13:35:00,23.87,23.89,23.83,23.84,179200.0,18.5968,18.6123,18.5656,18.5734,179200.0
2012-01-26 13:40:00,23.84,23.88,23.83,23.88,146600.0,18.5734,18.6045,18.5656,18.6045,146600.0
2012-01-26 13:45:00,23.88,23.88,23.87,23.87,96600.0,18.6045,18.6045,18.5968,18.5968,96600.0
2012-01-26 13:50:00,23.88,23.9,23.86,23.9,186800.0,18.6045,18.6201,18.589,18.6201,186800.0
2012-01-26 13:55:00,23.9,23.9,23.84,23.85,282000.0,18.6201,18.6201,18.5734,18.5812,282000.0
2012-01-26 14:00:00,23.85,23.85,23.82,23.83,138600.0,18.5812,18.5812,18.5578,18.5656,138600.0
2012-01-26 14:05:00,23.83,23.84,23.81,23.83,146200.0,18.5656,18.5734,18.55,18.5656,146200.0
2012-01-26 14:10:00,23.83,23.83,23.81,23.82,78000.0,18.5656,18.5656,18.55,18.5578,78000.0
2012-01-26 14:15:00,23.81,23.82,23.75,23.76,198000.0,18.55,18.5578,18.5033,18.5111,198000.0
2012-01-26 14:20:00,23.76,23.77,23.74,23.77,267400.0,18.5111,18.5188,18.4955,18.5188,267400.0
2012-01-26 14:25:00,23.77,23.77,23.75,23.77,159200.0,18.5188,18.5188,18.5033,18.5188,159200.0
2012-01-26 14:30:00,23.77,23.81,23.75,23.77,194400.0,18.5188,18.55,18.5033,18.5188,194400.0
2012-01-26 14:35:00,23.76,23.76,23.72,23.75,241400.0,18.5111,18.5111,18.4799,18.5033,241400.0
2012-01-26 14:40:00,23.75,23.78,23.74,23.76,301200.0,18.5033,18.5266,18.4955,18.5111,301200.0
2012-01-26 14:45:00,23.76,23.89,23.76,23.88,199800.0,18.5111,18.6123,18.5111,18.6045,199800.0
2012-01-26 14:50:00,23.88,23.93,23.86,23.9,199800.0,18.6045,18.6435,18.589,18.6201,199800.0
2012-01-26 14:55:00,23.9,23.93,23.89,23.89,184200.0,18.6201,18.6435,18.6123,18.6123,184200.0
2012-01-26 15:00:00,23.9,23.9,23.86,23.9,208400.0,18.6201,18.6201,18.589,18.6201,208400.0
2012-01-26 15:05:00,23.9,23.91,23.88,23.91,265000.0,18.6201,18.6279,18.6045,18.6279,265000.0
2012-01-26 15:10:00,23.9,23.96,23.89,23.94,279600.0,18.6201,18.6669,18.6123,18.6513,279600.0
2012-01-26 15:15:00,23.95,24.03,23.94,24.03,437400.0,18.6591,18.7214,18.6513,18.7214,437400.0
2012-01-26 15:20:00,24.03,24.05,24.0,24.04,478800.0,18.7214,18.737,18.698,18.7292,478800.0
2012-01-26 15:25:00,24.04,24.05,24.01,24.02,369000.0,18.7292,18.737,18.7058,18.7136,369000.0
2012-01-26 15:30:00,24.02,24.06,24.01,24.03,380800.0,18.7136,18.7448,18.7058,18.7214,380800.0
2012-01-26 15:35:00,24.03,24.15,24.03,24.15,691400.0,18.7214,18.8149,18.7214,18.8149,691400.0
2012-01-26 15:40:00,24.15,24.23,24.14,24.21,955600.0,18.8149,18.8772,18.8071,18.8616,955600.0
2012-01-26 15:45:00,24.21,24.25,24.11,24.11,1222400.0,18.8616,18.8928,18.7837,18.7837,1222400.0
2012-01-26 15:50:00,24.11,24.14,24.06,24.06,979200.0,18.7837,18.8071,18.7448,18.7448,979200.0
2012-01-26 15:55:00,24.06,24.2,24.06,24.18,1909800.0,18.7448,18.8539,18.7448,18.8383,1909800.0
2012-01-27 09:30:00,23.95,23.97,23.58,23.66,1791200.0,18.6591,18.6747,18.3708,18.4331,1791200.0
2012-01-27 09:35:00,23.66,23.77,23.61,23.77,847800.0,18.4331,18.5188,18.3942,18.5188,847800.0
2012-01-27 09:40:00,23.76,23.8,23.63,23.64,651200.0,18.5111,18.5422,18.4098,18.4176,651200.0
2012-01-27 09:45:00,23.64,23.72,23.59,23.6,575200.0,18.4176,18.4799,18.3786,18.3864,575200.0
2012-01-27 09:50:00,23.59,23.61,23.54,23.55,651400.0,18.3786,18.3942,18.3397,18.3474,651400.0
2012-01-27 09:55:00,23.54,23.67,23.5,23.65,588400.0,18.3397,18.4409,18.3085,18.4254,588400.0
2012-01-27 10:00:00,23.65,23.68,23.57,23.59,840000.0,18.4254,18.4487,18.363,18.3786,840000.0
2012-01-27 10:05:00,23.59,23.6,23.52,23.56,567200.0,18.3786,18.3864,18.3241,18.3552,567200.0
2012-01-27 10:10:00,23.56,23.58,23.54,23.57,462200.0,18.3552,18.3708,18.3397,18.363,462200.0
2012-01-27 10:15:00,23.58,23.59,23.5,23.5,549600.0,18.3708,18.3786,18.3085,18.3085,549600.0
2012-01-27 10:20:00,23.5,23.6,23.5,23.6,486400.0,18.3085,18.3864,18.3085,18.3864,486400.0
2012-01-27 10:25:00,23.6,23.65,23.58,23.58,282600.0,18.3864,18.4254,18.3708,18.3708,282600.0
2012-01-27 10:30:00,23.58,23.6,23.52,23.53,391400.0,18.3708,18.3864,18.3241,18.3319,391400.0
2012-01-27 10:35:00,23.52,23.56,23.5,23.5,445800.0,18.3241,18.3552,18.3085,18.3085,445800.0
2012-01-27 10:40:00,23.5,23.57,23.5,23.57,357400.0,18.3085,18.363,18.3085,18.363,357400.0
2012-01-27 10:45:00,23.57,23.57,23.5,23.55,449000.0,18.363,18.363,18.3085,18.3474,449000.0
2012-01-27 10:50:00,23.55,23.55,23.52,23.53,188000.0,18.3474,18.3474,18.3241,18.3319,188000.0
2012-01-27 10:55:00,23.53,23.54,23.46,23.54,618800.0,18.3319,18.3397,18.2773,18.3397,618800.0
2012-01-27 11:00:00,23.54,23.58,23.54,23.57,313200.0,18.3397,18.3708,18.3397,18.363,313200.0
2012-01-27 11:05:00,23.57,23.7,23.57,23.67,638800.0,18.363,18.4643,18.363,18.4409,638800.0
2012-01-27 11:10:00,23.68,23.68,23.58,23.58,319400.0,18.4487,18.4487,18.3708,18.3708,319400.0
2012-01-27 11:15:00,23.58,23.71,23.58,23.68,487400.0,18.3708,18.4721,18.3708,18.4487,487400.0
2012-01-27 11:20:00,23.69,23.69,23.59,23.61,203600.0,18.4565,18.4565,18.3786,18.3942,203600.0
2012-01-27 11:25:00,23.61,23.69,23.61,23.69,257800.0,18.3942,18.4565,18.3942,18.4565,257800.0
2012-01-27 11:30:00,23.68,23.72,23.63,23.64,316200.0,18.4487,18.4799,18.4098,18.4176,316200.0
2012-01-27 11:35:00,23.63,23.67,23.61,23.66,288800.0,18.4098,18.4409,18.3942,18.4331,288800.0
2012-01-27 11:40:00,23.67,23.67,23.57,23.59,241000.0,18.4409,18.4409,18.363,18.3786,241000.0
2012-01-27 11:45:00,23.6,23.61,23.55,23.56,193600.0,18.3864,18.3942,18.3474,18.3552,193600.0
2012-01-27 11:50:00,23.56,23.58,23.55,23.58,237000.0,18.3552,18.3708,18.3474,18.3708,237000.0
2012-01-27 11:55:00,23.58,23.61,23.57,23.58,157000.0,18.3708,18.3942,18.363,18.3708,157000.0
2012-01-27 12:00:00,23.59,23.61,23.58,23.58,133400.0,18.3786,18.3942,18.3708,18.3708,133400.0
2012-01-27 12:05:00,23.58,23.58,23.55,23.56,276400.0,18.3708,18.3708,18.3474,18.3552,276400.0
2012-01-27 12:10:00,23.56,23.57,23.55,23.57,245800.0,18.3552,18.363,18.3474,18.363,245800.0
2012-01-27 12:15:00,23.57,23.59,23.56,23.59,88800.0,18.363,18.3786,18.3552,18.3786,88800.0
2012-01-27 12:20:00,23.59,23.6,23.56,23.56,105800.0,18.3786,18.3864,18.3552,18.3552,105800.0
2012-01-27 12:25:00,23.57,23.58,23.55,23.56,129400.0,18.363,18.3708,18.3474,18.3552,129400.0
2012-01-27 12:30:00,23.56,23.57,23.55,23.57,147800.0,18.3552,18.363,18.3474,18.363,147800.0
2012-01-27 12:35:00,23.57,23.57,23.55,23.55,210000.0,18.363,18.363,18.3474,18.3474,210000.0
2012-01-27 12:40:00,23.55,23.58,23.55,23.57,106800.0,18.3474,18.3708,18.3474,18.363,106800.0
2012-01-27 12:45:00,23.58,23.6,23.57,23.6,212000.0,18.3708,18.3864,18.363,18.3864,212000.0
2012-01-27 12:50:00,23.6,23.6,23.58,23.58,130600.0,18.3864,18.3864,18.3708,18.3708,130600.0
2012-01-27 12:55:00,23.59,23.6,23.56,23.58,165800.0,18.3786,18.3864,18.3552,18.3708,165800.0
2012-01-27 13:00:00,23.58,23.61,23.57,23.61,86200.0,18.3708,18.3942,18.363,18.3942,86200.0
2012-01-27 13:05:00,23.61,23.68,23.61,23.65,205000.0,18.3942,18.4487,18.3942,18.4254,205000.0
2012-01-27 13:10:00,23.65,23.66,23.63,23.63,96400.0,18.4254,18.4331,18.4098,18.4098,96400.0
2012-01-27 13:15:00,23.63,23.67,23.63,23.66,168000.0,18.4098,18.4409,18.4098,18.4331,168000.0
2012-01-27 13:20:00,23.66,23.67,23.64,23.64,119800.0,18.4331,18.4409,18.4176,18.4176,119800.0
2012-01-27 13:25:00,23.65,23.66,23.64,23.66,93600.0,18.4254,18.4331,18.4176,18.4331,93600.0
2012-01-27 13:30:00,23.66,23.66,23.64,23.65,107200.0,18.4331,18.4331,18.4176,18.4254,107200.0
2012-01-27 13:35:00,23.65,23.7,23.65,23.7,192200.0,18.4254,18.4643,18.4254,18.4643,192200.0
2012-01-27 13:40:00,23.7,23.78,23.7,23.75,411200.0,18.4643,18.5266,18.4643,18.5033,411200.0
2012-01-27 13:45:00,23.75,23.82,23.75,23.82,214000.0,18.5033,18.5578,18.5033,18.5578,214000.0
2012-01-27 13:50:00,23.82,23.87,23.82,23.87,189000.0,18.5578,18.5968,18.5578,18.5968,189000.0
2012-01-27 13:55:00,23.87,23.91,23.83,23.85,356600.0,18.5968,18.6279,18.5656,18.5812,356600.0
2012-01-27 14:00:00,23.85,23.88,23.8,23.8,196400.0,18.5812,18.6045,18.5422,18.5422,196400.0
2012-01-27 14:05:00,23.8,23.82,23.78,23.78,124200.0,18.5422,18.5578,18.5266,18.5266,124200.0
2012-01-27 14:10:00,23.78,23.8,23.77,23.79,219800.0,18.5266,18.5422,18.5188,18.5344,219800.0
2012-01-27 14:15:00,23.79,23.83,23.78,23.82,219800.0,18.5344,18.5656,18.5266,18.5578,219800.0
2012-01-27 14:20:00,23.82,23.86,23.82,23.84,246600.0,18.5578,18.589,18.5578,18.5734,246600.0
2012-01-27 14:25:00,23.84,23.88,23.84,23.88,223600.0,18.5734,18.6045,18.5734,18.6045,223600.0
2012-01-27 14:30:00,23.88,23.91,23.85,23.85,272400.0,18.6045,18.6279,18.5812,18.5812,272400.0
2012-01-27 14:35:00,23.85,23.93,23.85,23.93,198200.0,18.5812,18.6435,18.5812,18.6435,198200.0
2012-01-27 14:40:00,23.93,23.95,23.89,23.9,218600.0,18.6435,18.6591,18.6123,18.6201,218600.0
2012-01-27 14:45:00,23.9,23.92,23.88,23.9,216200.0,18.6201,18.6357,18.6045,18.6201,216200.0
2012-01-27 14:50:00,23.89,23.91,23.88,23.89,220800.0,18.6123,18.6279,18.6045,18.6123,220800.0
2012-01-27 14:55:00,23.9,23.92,23.89,23.9,178800.0,18.6201,18.6357,18.6123,18.6201,178800.0
2012-01-27 15:00:00,23.9,23.91,23.86,23.87,155600.0,18.6201,18.6279,18.589,18.5968,155600.0
2012-01-27 15:05:00,23.86,23.88,23.82,23.85,153200.0,18.589,18.6045,18.5578,18.5812,153200.0
2012-01-27 15:10:00,23.85,23.88,23.83,23.88,190200.0,18.5812,18.6045,18.5656,18.6045,190200.0
2012-01-27 15:15:00,23.88,23.91,23.88,23.91,194200.0,18.6045,18.6279,18.6045,18.6279,194200.0
2012-01-27 15:20:00,23.91,23.92,23.89,23.91,208400.0,18.6279,18.6357,18.6123,18.6279,208400.0
2012-01-27 15:25:00,23.9,23.9,23.85,23.88,164600.0,18.6201,18.6201,18.5812,18.6045,164600.0
2012-01-27 15:30:00,23.88,23.9,23.85,23.86,145800.0,18.6045,18.6201,18.5812,18.589,145800.0
2012-01-27 15:35:00,23.86,23.91,23.86,23.91,241400.0,18.589,18.6279,18.589,18.6279,241400.0
2012-01-27 15:40:00,23.91,23.93,23.9,23.93,244600.0,18.6279,18.6435,18.6201,18.6435,244600.0
2012-01-27 15:45:00,23.92,23.95,23.92,23.93,330600.0,18.6357,18.6591,18.6357,18.6435,330600.0
2012-01-27 15:50:00,23.93,23.93,23.92,23.93,563000.0,18.6435,18.6435,18.6357,18.6435,563000.0
2012-01-27 15:55:00,23.93,23.93,23.9,23.93,1147400.0,18.6435,18.6435,18.6201,18.6435,1147400.0
2012-01-30 09:30:00,23.7,23.9,23.63,23.89,475200.0,18.4643,18.6201,18.4098,18.6123,475200.0
2012-01-30 09:35:00,23.88,23.91,23.77,23.9,230400.0,18.6045,18.6279,18.5188,18.6201,230400.0
2012-01-30 09:40:00,23.9,23.93,23.86,23.88,203200.0,18.6201,18.6435,18.589,18.6045,203200.0
2012-01-30 09:45:00,23.88,23.9,23.86,23.87,403800.0,18.6045,18.6201,18.589,18.5968,403800.0
2012-01-30 09:50:00,23.86,23.88,23.82,23.83,345000.0,18.589,18.6045,18.5578,18.5656,345000.0
2012-01-30 09:55:00,23.83,23.84,23.79,23.8,105600.0,18.5656,18.5734,18.5344,18.5422,105600.0
2012-01-30 10:00:00,23.8,23.84,23.8,23.8,90600.0,18.5422,18.5734,18.5422,18.5422,90600.0
2012-01-30 10:05:00,23.8,23.83,23.76,23.83,172600.0,18.5422,18.5656,18.5111,18.5656,172600.0
2012-01-30 10:10:00,23.83,23.83,23.79,23.79,236000.0,18.5656,18.5656,18.5344,18.5344,236000.0
2012-01-30 10:15:00,23.79,23.83,23.78,23.82,257400.0,18.5344,18.5656,18.5266,18.5578,257400.0
2012-01-30 10:20:00,23.82,23.82,23.78,23.78,167200.0,18.5578,18.5578,18.5266,18.5266,167200.0
2012-01-30 10:25:00,23.78,23.79,23.74,23.74,149000.0,18.5266,18.5344,18.4955,18.4955,149000.0
2012-01-30 10:30:00,23.74,23.79,23.74,23.78,147400.0,18.4955,18.5344,18.4955,18.5266,147400.0
2012-01-30 10:35:00,23.78,23.78,23.75,23.75,176800.0,18.5266,18.5266,18.5033,18.5033,176800.0
2012-01-30 10:40:00,23.75,23.78,23.75,23.78,176800.0,18.5033,18.5266,18.5033,18.5266,176800.0
2012-01-30 10:45:00,23.78,23.84,23.78,23.83,157200.0,18.5266,18.5734,18.5266,18.5656,157200.0
2012-01-30 10:50:00,23.83,23.83,23.82,23.82,183200.0,18.5656,18.5656,18.5578,18.5578,183200.0
2012-01-30 10:55:00,23.82,23.83,23.8,23.83,49600.0,18.5578,18.5656,18.5422,18.5656,49600.0
2012-01-30 11:00:00,23.83,23.85,23.83,23.84,162600.0,18.5656,18.5812,18.5656,18.5734,162600.0
2012-01-30 11:05:00,23.84,23.85,23.83,23.84,95200.0,18.5734,18.5812,18.5656,18.5734,95200.0
2012-01-30 11:10:00,23.84,23.88,23.84,23.88,205000.0,18.5734,18.6045,18.5734,18.6045,205000.0
2012-01-30 11:15:00,23.88,23.88,23.87,23.88,101000.0,18.6045,18.6045,18.5968,18.6045,101000.0
2012-01-30 11:20:00,23.88,23.88,23.86,23.86,142800.0,18.6045,18.6045,18.589,18.589,142800.0
2012-01-30 11:25:00,23.86,23.88,23.86,23.86,127000.0,18.589,18.6045,18.589,18.589,127000.0
2012-01-30 11:30:00,23.86,23.86,23.83,23.83,164800.0,18.589,18.589,18.5656,18.5656,164800.0
2012-01-30 11:35:00,23.83,23.84,23.83,23.83,100600.0,18.5656,18.5734,18.5656,18.5656,100600.0
2012-01-30 11:40:00,23.83,23.84,23.83,23.83,103200.0,18.5656,18.5734,18.5656,18.5656,103200.0
2012-01-30 11:45:00,23.83,23.84,23.83,23.84,95400.0,18.5656,18.5734,18.5656,18.5734,95400.0
2012-01-30 11:50:00,23.84,23.86,23.83,23.86,52600.0,18.5734,18.589,18.5656,18.589,52600.0
2012-01-30 11:55:00,23.86,23.88,23.86,23.88,65800.0,18.589,18.6045,18.589,18.6045,65800.0
2012-01-30 12:00:00,23.88,23.88,23.86,23.88,128400.0,18.6045,18.6045,18.589,18.6045,128400.0
2012-01-30 12:05:00,23.88,23.91,23.88,23.91,104400.0,18.6045,18.6279,18.6045,18.6279,104400.0
2012-01-30 12:10:00,23.91,23.93,23.91,23.93,33800.0,18.6279,18.6435,18.6279,18.6435,33800.0
2012-01-30 12:15:00,23.93,23.96,23.92,23.96,120800.0,18.6435,18.6669,18.6357,18.6669,120800.0
2012-01-30 12:20:00,23.96,23.96,23.93,23.93,122600.0,18.6669,18.6669,18.6435,18.6435,122600.0
2012-01-30 12:25:00,23.93,23.93,23.91,23.91,105800.0,18.6435,18.6435,18.6279,18.6279,105800.0
2012-01-30 12:30:00,23.91,23.92,23.9,23.9,75600.0,18.6279,18.6357,18.6201,18.6201,75600.0
2012-01-30 12:35:00,23.9,23.9,23.88,23.88,51800.0,18.6201,18.6201,18.6045,18.6045,51800.0
2012-01-30 12:40:00,23.88,23.88,23.86,23.88,62800.0,18.6045,18.6045,18.589,18.6045,62800.0
2012-01-30 12:45:00,23.87,23.87,23.86,23.86,209400.0,18.5968,18.5968,18.589,18.589,209400.0
2012-01-30 12:50:00,23.86,23.86,23.85,23.85,199000.0,18.589,18.589,18.5812,18.5812,199000.0
2012-01-30 12:55:00,23.85,23.86,23.85,23.86,163200.0,18.5812,18.589,18.5812,18.589,163200.0
2012-01-30 13:00:00,23.86,23.86,23.84,23.85,227200.0,18.589,18.589,18.5734,18.5812,227200.0
2012-01-30 13:05:00,23.85,23.85,23.84,23.85,180200.0,18.5812,18.5812,18.5734,18.5812,180200.0
2012-01-30 13:10:00,23.85,23.87,23.84,23.86,158800.0,18.5812,18.5968,18.5734,18.589,158800.0
2012-01-30 13:15:00,23.87,23.91,23.87,23.91,98000.0,18.5968,18.6279,18.5968,18.6279,98000.0
2012-01-30 13:20:00,23.91,23.94,23.91,23.93,35200.0,18.6279,18.6513,18.6279,18.6435,35200.0
2012-01-30 13:25:00,23.93,23.95,23.92,23.95,73800.0,18.6435,18.6591,18.6357,18.6591,73800.0
2012-01-30 13:30:00,23.95,23.95,23.93,23.95,55000.0,18.6591,18.6591,18.6435,18.6591,55000.0
2012-01-30 13:35:00,23.95,23.98,23.95,23.96,328800.0,18.6591,18.6825,18.6591,18.6669,328800.0
2012-01-30 13:40:00,23.96,23.99,23.95,23.99,259400.0,18.6669,18.6902,18.6591,18.6902,259400.0
2012-01-30 13:45:00,23.99,24.03,23.98,24.03,272000.0,18.6902,18.7214,18.6825,18.7214,272000.0
2012-01-30 13:50:00,24.03,24.07,24.02,24.07,169400.0,18.7214,18.7526,18.7136,18.7526,169400.0
2012-01-30 13:55:00,24.07,24.11,24.06,24.11,229000.0,18.7526,18.7837,18.7448,18.7837,229000.0
2012-01-30 14:00:00,24.11,24.12,24.11,24.11,221800.0,18.7837,18.7915,18.7837,18.7837,221800.0
2012-01-30 14:05:00,24.11,24.15,24.11,24.15,265600.0,18.7837,18.8149,18.7837,18.8149,265600.0
2012-01-30 14:10:00,24.15,24.22,24.15,24.16,448600.0,18.8149,18.8694,18.8149,18.8227,448600.0
2012-01-30 14:15:00,24.16,24.17,24.14,24.16,164000.0,18.8227,18.8305,18.8071,18.8227,164000.0
2012-01-30 14:20:00,24.16,24.16,24.14,24.15,129400.0,18.8227,18.8227,18.8071,18.8149,129400.0
2012-01-30 14:25:00,24.15,24.19,24.14,24.19,363000.0,18.8149,18.8461,18.8071,18.8461,363000.0
2012-01-30 14:30:00,24.18,24.18,24.12,24.14,237000.0,18.8383,18.8383,18.7915,18.8071,237000.0
2012-01-30 14:35:00,24.15,24.16,24.12,24.12,94000.0,18.8149,18.8227,18.7915,18.7915,94000.0
2012-01-30 14:40:00,24.12,24.18,24.11,24.17,116800.0,18.7915,18.8383,18.7837,18.8305,116800.0
2012-01-30 14:45:00,24.18,24.19,24.13,24.14,238200.0,18.8383,18.8461,18.7993,18.8071,238200.0
2012-01-30 14:50:00,24.14,24.17,24.13,24.13,340200.0,18.8071,18.8305,18.7993,18.7993,340200.0
2012-01-30 14:55:00,24.14,24.18,24.13,24.17,184200.0,18.8071,18.8383,18.7993,18.8305,184200.0
2012-01-30 15:00:00,24.18,24.18,24.14,24.14,422800.0,18.8383,18.8383,18.8071,18.8071,422800.0
2012-01-30 15:05:00,24.15,24.17,24.14,24.15,193600.0,18.8149,18.8305,18.8071,18.8149,193600.0
2012-01-30 15:10:00,24.16,24.21,24.15,24.2,260800.0,18.8227,18.8616,18.8149,18.8539,260800.0
2012-01-30 15:15:00,24.2,24.23,24.2,24.22,250000.0,18.8539,18.8772,18.8539,18.8694,250000.0
2012-01-30 15:20:00,24.22,24.22,24.18,24.2,294400.0,18.8694,18.8694,18.8383,18.8539,294400.0
2012-01-30 15:25:00,24.2,24.23,24.2,24.22,221400.0,18.8539,18.8772,18.8539,18.8694,221400.0
2012-01-30 15:30:00,24.22,24.23,24.2,24.22,399000.0,18.8694,18.8772,18.8539,18.8694,399000.0
2012-01-30 15:35:00,24.22,24.22,24.18,24.2,324000.0,18.8694,18.8694,18.8383,18.8539,324000.0
2012-01-30 15:40:00,24.2,24.21,24.18,24.19,245400.0,18.8539,18.8616,18.8383,18.8461,245400.0
2012-01-30 15:45:00,24.2,24.21,24.17,24.2,339000.0,18.8539,18.8616,18.8305,18.8539,339000.0
2012-01-30 15:50:00,24.2,24.24,24.2,24.22,353000.0,18.8539,18.885,18.8539,18.8694,353000.0
2012-01-30 15:55:00,24.22,24.24,24.21,24.24,757800.0,18.8694,18.885,18.8616,18.885,757800.0
2012-01-31 09:30:00,24.27,24.3,24.16,24.29,551600.0,18.9084,18.9318,18.8227,18.924,551600.0
2012-01-31 09:35:00,24.29,24.31,24.18,24.2,244200.0,18.924,18.9396,18.8383,18.8539,244200.0
2012-01-31 09:40:00,24.21,24.21,24.08,24.13,270400.0,18.8616,18.8616,18.7604,18.7993,270400.0
2012-01-31 09:45:00,24.13,24.18,24.13,24.14,206600.0,18.7993,18.8383,18.7993,18.8071,206600.0
2012-01-31 09:50:00,24.13,24.15,24.12,24.13,117800.0,18.7993,18.8149,18.7915,18.7993,117800.0
2012-01-31 09:55:00,24.13,24.21,24.13,24.18,139400.0,18.7993,18.8616,18.7993,18.8383,139400.0
2012-01-31 10:00:00,24.18,24.19,24.11,24.11,200200.0,18.8383,18.8461,18.7837,18.7837,200200.0
2012-01-31 10:05:00,24.11,24.11,24.08,24.08,196200.0,18.7837,18.7837,18.7604,18.7604,196200.0
2012-01-31 10:10:00,24.08,24.11,24.06,24.07,214800.0,18.7604,18.7837,18.7448,18.7526,214800.0
2012-01-31 10:15:00,24.07,24.1,24.06,24.08,155800.0,18.7526,18.7759,18.7448,18.7604,155800.0
2012-01-31 10:20:00,24.08,24.09,24.06,24.07,245800.0,18.7604,18.7682,18.7448,18.7526,245800.0
2012-01-31 10:25:00,24.07,24.13,24.07,24.12,126200.0,18.7526,18.7993,18.7526,18.7915,126200.0
2012-01-31 10:30:00,24.12,24.13,24.08,24.09,104400.0,18.7915,18.7993,18.7604,18.7682,104400.0
2012-01-31 10:35:00,24.1,24.1,24.03,24.04,126400.0,18.7759,18.7759,18.7214,18.7292,126400.0
2012-01-31 10:40:00,24.04,24.06,24.02,24.06,74600.0,18.7292,18.7448,18.7136,18.7448,74600.0
2012-01-31 10:45:00,24.06,24.06,23.99,24.02,162000.0,18.7448,18.7448,18.6902,18.7136,162000.0
2012-01-31 10:50:00,24.01,24.02,23.97,23.98,99400.0,18.7058,18.7136,18.6747,18.6825,99400.0
2012-01-31 10:55:00,23.98,23.99,23.93,23.94,261800.0,18.6825,18.6902,18.6435,18.6513,261800.0
2012-01-31 11:00:00,23.94,23.96,23.93,23.94,112400.0,18.6513,18.6669,18.6435,18.6513,112400.0
2012-01-31 11:05:00,23.94,23.96,23.93,23.95,133400.0,18.6513,18.6669,18.6435,18.6591,133400.0
2012-01-31 11:10:00,23.96,23.96,23.91,23.94,179000.0,18.6669,18.6669,18.6279,18.6513,179000.0
2012-01-31 11:15:00,23.94,23.99,23.94,23.98,112800.0,18.6513,18.6902,18.6513,18.6825,112800.0
2012-01-31 11:20:00,23.98,24.0,23.98,24.0,67400.0,18.6825,18.698,18.6825,18.698,67400.0
2012-01-31 11:25:00,24.0,24.0,23.95,23.95,72200.0,18.698,18.698,18.6591,18.6591,72200.0
2012-01-31 11:30:00,23.95,23.96,23.93,23.95,57400.0,18.6591,18.6669,18.6435,18.6591,57400.0
2012-01-31 11:35:00,23.95,24.02,23.95,24.02,92600.0,18.6591,18.7136,18.6591,18.7136,92600.0
2012-01-31 11:40:00,24.02,24.04,24.0,24.02,54600.0,18.7136,18.7292,18.698,18.7136,54600.0
2012-01-31 11:45:00,24.02,24.02,23.99,23.99,65200.0,18.7136,18.7136,18.6902,18.6902,65200.0
2012-01-31 11:50:00,23.99,23.99,23.95,23.96,65800.0,18.6902,18.6902,18.6591,18.6669,65800.0
2012-01-31 11:55:00,23.96,24.01,23.96,24.01,69200.0,18.6669,18.7058,18.6669,18.7058,69200.0
2012-01-31 12:00:00,24.01,24.01,23.99,24.01,40400.0,18.7058,18.7058,18.6902,18.7058,40400.0
2012-01-31 12:05:00,24.01,24.02,24.0,24.02,98000.0,18.7058,18.7136,18.698,18.7136,98000.0
2012-01-31 12:10:00,24.02,24.03,23.99,24.0,149800.0,18.7136,18.7214,18.6902,18.698,149800.0
2012-01-31 12:15:00,24.0,24.0,23.98,24.0,143200.0,18.698,18.698,18.6825,18.698,143200.0
2012-01-31 12:20:00,24.0,24.0,23.97,23.97,72000.0,18.698,18.698,18.6747,18.6747,72000.0
2012-01-31 12:25:00,23.97,24.0,23.96,23.98,96600.0,18.6747,18.698,18.6669,18.6825,96600.0
2012-01-31 12:30:00,23.99,24.0,23.98,23.99,105400.0,18.6902,18.698,18.6825,18.6902,105400.0
2012-01-31 12:35:00,24.0,24.01,23.98,24.0,114600.0,18.698,18.7058,18.6825,18.698,114600.0
2012-01-31 12:40:00,24.0,24.0,23.97,23.98,37600.0,18.698,18.698,18.6747,18.6825,37600.0
2012-01-31 12:45:00,23.98,24.01,23.98,24.01,55200.0,18.6825,18.7058,18.6825,18.7058,55200.0
2012-01-31 12:50:00,24.01,24.04,24.0,24.0,93000.0,18.7058,18.7292,18.698,18.698,93000.0
2012-01-31 12:55:00,24.01,24.02,24.0,24.02,63400.0,18.7058,18.7136,18.698,18.7136,63400.0
2012-01-31 13:00:00,24.01,24.04,24.01,24.02,41000.0,18.7058,18.7292,18.7058,18.7136,41000.0
2012-01-31 13:05:00,24.02,24.03,24.0,24.0,143000.0,18.7136,18.7214,18.698,18.698,143000.0
2012-01-31 13:10:00,24.0,24.0,23.99,24.0,112000.0,18.698,18.698,18.6902,18.698,112000.0
2012-01-31 13:15:00,24.0,24.0,23.99,24.0,68800.0,18.698,18.698,18.6902,18.698,68800.0
2012-01-31 13:20:00,24.0,24.02,24.0,24.02,93600.0,18.698,18.7136,18.698,18.7136,93600.0
2012-01-31 13:25:00,24.02,24.05,24.02,24.04,58600.0,18.7136,18.737,18.7136,18.7292,58600.0
2012-01-31 13:30:00,24.04,24.04,24.0,24.01,81000.0,18.7292,18.7292,18.698,18.7058,81000.0
2012-01-31 13:35:00,24.02,24.02,23.99,23.99,55000.0,18.7136,18.7136,18.6902,18.6902,55000.0
2012-01-31 13:40:00,23.99,24.0,23.98,24.0,33800.0,18.6902,18.698,18.6825,18.698,33800.0
2012-01-31 13:45:00,24.0,24.0,23.98,23.99,78400.0,18.698,18.698,18.6825,18.6902,78400.0
2012-01-31 13:50:00,23.99,24.0,23.98,24.0,38200.0,18.6902,18.698,18.6825,18.698,38200.0
2012-01-31 13:55:00,24.0,24.01,24.0,24.0,211000.0,18.698,18.7058,18.698,18.698,211000.0
2012-01-31 14:00:00,24.0,24.01,23.98,23.99,171600.0,18.698,18.7058,18.6825,18.6902,171600.0
2012-01-31 14:05:00,23.99,24.0,23.98,23.99,53000.0,18.6902,18.698,18.6825,18.6902,53000.0
2012-01-31 14:10:00,23.99,24.05,23.98,24.04,175400.0,18.6902,18.737,18.6825,18.7292,175400.0
2012-01-31 14:15:00,24.04,24.07,24.04,24.07,85000.0,18.7292,18.7526,18.7292,18.7526,85000.0
2012-01-31 14:20:00,24.07,24.1,24.07,24.07,79000.0,18.7526,18.7759,18.7526,18.7526,79000.0
2012-01-31 14:25:00,24.07,24.08,24.05,24.08,178400.0,18.7526,18.7604,18.737,18.7604,178400.0
2012-01-31 14:30:00,24.07,24.09,24.07,24.07,38600.0,18.7526,18.7682,18.7526,18.7526,38600.0
2012-01-31 14:35:00,24.07,24.07,24.05,24.05,24800.0,18.7526,18.7526,18.737,18.737,24800.0
2012-01-31 14:40:00,24.06,24.07,24.03,24.03,34400.0,18.7448,18.7526,18.7214,18.7214,34400.0
2012-01-31 14:45:00,24.03,24.05,24.02,24.03,56200.0,18.7214,18.737,18.7136,18.7214,56200.0
2012-01-31 14:50:00,24.03,24.03,24.01,24.02,141200.0,18.7214,18.7214,18.7058,18.7136,141200.0
2012-01-31 14:55:00,24.02,24.02,24.01,24.02,106800.0,18.7136,18.7136,18.7058,18.7136,106800.0
2012-01-31 15:00:00,24.02,24.02,23.98,23.98,104400.0,18.7136,18.7136,18.6825,18.6825,104400.0
2012-01-31 15:05:00,23.99,24.01,23.98,24.0,135600.0,18.6902,18.7058,18.6825,18.698,135600.0
2012-01-31 15:10:00,24.0,24.0,23.98,23.98,193400.0,18.698,18.698,18.6825,18.6825,193400.0
2012-01-31 15:15:00,23.98,23.98,23.97,23.98,145400.0,18.6825,18.6825,18.6747,18.6825,145400.0
2012-01-31 15:20:00,23.98,23.98,23.96,23.98,156000.0,18.6825,18.6825,18.6669,18.6825,156000.0
2012-01-31 15:25:00,23.98,24.0,23.97,24.0,81400.0,18.6825,18.698,18.6747,18.698,81400.0
2012-01-31 15:30:00,24.0,24.01,24.0,24.0,119600.0,18.698,18.7058,18.698,18.698,119600.0
2012-01-31 15:35:00,24.0,24.0,23.98,23.99,105400.0,18.698,18.698,18.6825,18.6902,105400.0
2012-01-31 15:40:00,23.99,24.0,23.99,24.0,83200.0,18.6902,18.698,18.6902,18.698,83200.0
2012-01-31 15:45:00,24.0,24.01,23.99,24.0,187200.0,18.698,18.7058,18.6902,18.698,187200.0
2012-01-31 15:50:00,24.0,24.0,23.98,23.99,194800.0,18.698,18.698,18.6825,18.6902,194800.0
2012-01-31 15:55:00,23.99,24.04,23.96,23.96,873000.0,18.6902,18.7292,18.6669,18.6669,873000.0
2012-02-01 09:30:00,24.17,24.22,23.98,24.03,434800.0,18.8305,18.8694,18.6825,18.7214,434800.0
2012-02-01 09:35:00,24.03,24.08,23.97,23.98,179200.0,18.7214,18.7604,18.6747,18.6825,179200.0
2012-02-01 09:40:00,23.97,24.02,23.95,24.0,244200.0,18.6747,18.7136,18.6591,18.698,244200.0
2012-02-01 09:45:00,24.01,24.03,23.96,23.96,134200.0,18.7058,18.7214,18.6669,18.6669,134200.0
2012-02-01 09:50:00,23.96,23.99,23.93,23.93,106400.0,18.6669,18.6902,18.6435,18.6435,106400.0
2012-02-01 09:55:00,23.93,23.94,23.87,23.89,161000.0,18.6435,18.6513,18.5968,18.6123,161000.0
2012-02-01 10:00:00,23.89,23.9,23.82,23.83,264600.0,18.6123,18.6201,18.5578,18.5656,264600.0
2012-02-01 10:05:00,23.83,23.89,23.83,23.85,240800.0,18.5656,18.6123,18.5656,18.5812,240800.0
2012-02-01 10:10:00,23.86,23.86,23.77,23.84,335200.0,18.589,18.589,18.5188,18.5734,335200.0
2012-02-01 10:15:00,23.84,23.86,23.81,23.81,132800.0,18.5734,18.589,18.55,18.55,132800.0
2012-02-01 10:20:00,23.81,23.84,23.8,23.84,81600.0,18.55,18.5734,18.5422,18.5734,81600.0
2012-02-01 10:25:00,23.84,23.86,23.81,23.81,150800.0,18.5734,18.589,18.55,18.55,150800.0
2012-02-01 10:30:00,23.81,23.82,23.8,23.81,105200.0,18.55,18.5578,18.5422,18.55,105200.0
2012-02-01 10:35:00,23.8,23.82,23.79,23.82,129800.0,18.5422,18.5578,18.5344,18.5578,129800.0
2012-02-01 10:40:00,23.82,23.88,23.82,23.88,197800.0,18.5578,18.6045,18.5578,18.6045,197800.0
2012-02-01 10:45:00,23.88,23.9,23.86,23.88,337200.0,18.6045,18.6201,18.589,18.6045,337200.0
2012-02-01 10:50:00,23.88,23.9,23.88,23.88,44600.0,18.6045,18.6201,18.6045,18.6045,44600.0
2012-02-01 10:55:00,23.89,23.91,23.87,23.9,177400.0,18.6123,18.6279,18.5968,18.6201,177400.0
2012-02-01 11:00:00,23.91,23.93,23.9,23.92,126000.0,18.6279,18.6435,18.6201,18.6357,126000.0
2012-02-01 11:05:00,23.92,23.97,23.92,23.97,163600.0,18.6357,18.6747,18.6357,18.6747,163600.0
2012-02-01 11:10:00,23.97,23.98,23.94,23.95,75800.0,18.6747,18.6825,18.6513,18.6591,75800.0
2012-02-01 11:15:00,23.95,23.96,23.91,23.94,205400.0,18.6591,18.6669,18.6279,18.6513,205400.0
2012-02-01 11:20:00,23.95,23.95,23.9,23.93,442200.0,18.6591,18.6591,18.6201,18.6435,442200.0
2012-02-01 11:25:00,23.93,23.94,23.92,23.93,238200.0,18.6435,18.6513,18.6357,18.6435,238200.0
2012-02-01 11:30:00,23.93,23.97,23.93,23.97,104000.0,18.6435,18.6747,18.6435,18.6747,104000.0
2012-02-01 11:35:00,23.97,24.0,23.97,23.99,213600.0,18.6747,18.698,18.6747,18.6902,213600.0
2012-02-01 11:40:00,23.99,24.03,23.98,24.02,179200.0,18.6902,18.7214,18.6825,18.7136,179200.0
2012-02-01 11:45:00,24.01,24.03,24.0,24.02,205000.0,18.7058,18.7214,18.698,18.7136,205000.0
2012-02-01 11:50:00,24.02,24.04,24.01,24.02,74400.0,18.7136,18.7292,18.7058,18.7136,74400.0
2012-02-01 11:55:00,24.02,24.03,23.99,24.0,290000.0,18.7136,18.7214,18.6902,18.698,290000.0
2012-02-01 12:00:00,24.0,24.0,23.99,23.99,122800.0,18.698,18.698,18.6902,18.6902,122800.0
2012-02-01 12:05:00,23.99,24.02,23.99,24.0,157800.0,18.6902,18.7136,18.6902,18.698,157800.0
2012-02-01 12:10:00,24.0,24.01,24.0,24.0,122800.0,18.698,18.7058,18.698,18.698,122800.0
2012-02-01 12:15:00,24.0,24.06,24.0,24.06,205600.0,18.698,18.7448,18.698,18.7448,205600.0
2012-02-01 12:20:00,24.06,24.08,24.06,24.08,119200.0,18.7448,18.7604,18.7448,18.7604,119200.0
2012-02-01 12:25:00,24.08,24.08,24.01,24.03,208200.0,18.7604,18.7604,18.7058,18.7214,208200.0
2012-02-01 12:30:00,24.04,24.05,24.02,24.05,120000.0,18.7292,18.737,18.7136,18.737,120000.0
2012-02-01 12:35:00,24.04,24.06,24.04,24.06,125800.0,18.7292,18.7448,18.7292,18.7448,125800.0
2012-02-01 12:40:00,24.06,24.06,24.05,24.06,102200.0,18.7448,18.7448,18.737,18.7448,102200.0
2012-02-01 12:45:00,24.06,24.08,24.05,24.08,74000.0,18.7448,18.7604,18.737,18.7604,74000.0
2012-02-01 12:50:00,24.08,24.09,24.07,24.09,84200.0,18.7604,18.7682,18.7526,18.7682,84200.0
2012-02-01 12:55:00,24.09,24.1,24.07,24.08,210200.0,18.7682,18.7759,18.7526,18.7604,210200.0
2012-02-01 13:00:00,24.08,24.08,24.07,24.08,54800.0,18.7604,18.7604,18.7526,18.7604,54800.0
2012-02-01 13:05:00,24.08,24.12,24.08,24.11,142000.0,18.7604,18.7915,18.7604,18.7837,142000.0
2012-02-01 13:10:00,24.11,24.12,24.1,24.1,56200.0,18.7837,18.7915,18.7759,18.7759,56200.0
2012-02-01 13:15:00,24.11,24.11,24.09,24.11,73200.0,18.7837,18.7837,18.7682,18.7837,73200.0
2012-02-01 13:20:00,24.11,24.15,24.11,24.15,60600.0,18.7837,18.8149,18.7837,18.8149,60600.0
2012-02-01 13:25:00,24.15,24.17,24.12,24.16,326400.0,18.8149,18.8305,18.7915,18.8227,326400.0
2012-02-01 13:30:00,24.15,24.18,24.14,24.16,76600.0,18.8149,18.8383,18.8071,18.8227,76600.0
2012-02-01 13:35:00,24.16,24.18,24.15,24.16,267600.0,18.8227,18.8383,18.8149,18.8227,267600.0
2012-02-01 13:40:00,24.16,24.19,24.16,24.18,633800.0,18.8227,18.8461,18.8227,18.8383,633800.0
2012-02-01 13:45:00,24.18,24.19,24.17,24.19,174600.0,18.8383,18.8461,18.8305,18.8461,174600.0
2012-02-01 13:50:00,24.18,24.18,24.15,24.15,110400.0,18.8383,18.8383,18.8149,18.8149,110400.0
2012-02-01 13:55:00,24.15,24.15,24.11,24.14,137200.0,18.8149,18.8149,18.7837,18.8071,137200.0
2012-02-01 14:00:00,24.14,24.15,24.12,24.13,53000.0,18.8071,18.8149,18.7915,18.7993,53000.0
2012-02-01 14:05:00,24.13,24.13,24.07,24.08,291200.0,18.7993,18.7993,18.7526,18.7604,291200.0
2012-02-01 14:10:00,24.08,24.1,24.07,24.08,129000.0,18.7604,18.7759,18.7526,18.7604,129000.0
2012-02-01 14:15:00,24.08,24.1,24.07,24.08,100600.0,18.7604,18.7759,18.7526,18.7604,100600.0
2012-02-01 14:20:00,24.08,24.08,24.06,24.06,87200.0,18.7604,18.7604,18.7448,18.7448,87200.0
2012-02-01 14:25:00,24.06,24.09,24.04,24.08,736600.0,18.7448,18.7682,18.7292,18.7604,736600.0
2012-02-01 14:30:00,24.08,24.08,24.0,24.0,307200.0,18.7604,18.7604,18.698,18.698,307200.0
2012-02-01 14:35:00,24.0,24.06,24.0,24.04,201800.0,18.698,18.7448,18.698,18.7292,201800.0
2012-02-01 14:40:00,24.04,24.05,24.0,24.05,309600.0,18.7292,18.737,18.698,18.737,309600.0
2012-02-01 14:45:00,24.05,24.06,24.04,24.05,91200.0,18.737,18.7448,18.7292,18.737,91200.0
2012-02-01 14:50:00,24.05,24.08,24.05,24.07,297600.0,18.737,18.7604,18.737,18.7526,297600.0
2012-02-01 14:55:00,24.07,24.08,24.06,24.08,143400.0,18.7526,18.7604,18.7448,18.7604,143400.0
2012-02-01 15:00:00,24.08,24.11,24.06,24.11,374200.0,18.7604,18.7837,18.7448,18.7837,374200.0
2012-02-01 15:05:00,24.11,24.11,24.09,24.09,101800.0,18.7837,18.7837,18.7682,18.7682,101800.0
2012-02-01 15:10:00,24.1,24.11,24.08,24.1,400000.0,18.7759,18.7837,18.7604,18.7759,400000.0
2012-02-01 15:15:00,24.11,24.12,24.1,24.11,80000.0,18.7837,18.7915,18.7759,18.7837,80000.0
2012-02-01 15:20:00,24.12,24.13,24.07,24.09,141400.0,18.7915,18.7993,18.7526,18.7682,141400.0
2012-02-01 15:25:00,24.09,24.11,24.07,24.1,296000.0,18.7682,18.7837,18.7526,18.7759,296000.0
2012-02-01 15:30:00,24.1,24.11,24.09,24.1,122200.0,18.7759,18.7837,18.7682,18.7759,122200.0
2012-02-01 15:35:00,24.1,24.11,24.09,24.1,151600.0,18.7759,18.7837,18.7682,18.7759,151600.0
2012-02-01 15:40:00,24.1,24.1,24.07,24.08,153600.0,18.7759,18.7759,18.7526,18.7604,153600.0
2012-02-01 15:45:00,24.08,24.1,24.07,24.09,131200.0,18.7604,18.7759,18.7526,18.7682,131200.0
2012-02-01 15:50:00,24.09,24.11,24.07,24.08,396200.0,18.7682,18.7837,18.7526,18.7604,396200.0
2012-02-01 15:55:00,24.08,24.13,24.08,24.11,675600.0,18.7604,18.7993,18.7604,18.7837,675600.0
2012-02-02 09:30:00,24.11,24.2,24.08,24.12,301800.0,18.7837,18.8539,18.7604,18.7915,301800.0
2012-02-02 09:35:00,24.12,24.17,24.06,24.16,323200.0,18.7915,18.8305,18.7448,18.8227,323200.0
2012-02-02 09:40:00,24.16,24.24,24.1,24.24,180000.0,18.8227,18.885,18.7759,18.885,180000.0
2012-02-02 09:45:00,24.24,24.25,24.11,24.13,131200.0,18.885,18.8928,18.7837,18.7993,131200.0
2012-02-02 09:50:00,24.13,24.13,24.06,24.08,118600.0,18.7993,18.7993,18.7448,18.7604,118600.0
2012-02-02 09:55:00,24.08,24.13,24.08,24.13,120000.0,18.7604,18.7993,18.7604,18.7993,120000.0
2012-02-02 10:00:00,24.14,24.17,24.11,24.12,117600.0,18.8071,18.8305,18.7837,18.7915,117600.0
2012-02-02 10:05:00,24.12,24.12,24.04,24.1,215200.0,18.7915,18.7915,18.7292,18.7759,215200.0
2012-02-02 10:10:00,24.1,24.11,24.08,24.09,58200.0,18.7759,18.7837,18.7604,18.7682,58200.0
2012-02-02 10:15:00,24.09,24.15,24.09,24.14,64200.0,18.7682,18.8149,18.7682,18.8071,64200.0
2012-02-02 10:20:00,24.14,24.14,24.09,24.1,101800.0,18.8071,18.8071,18.7682,18.7759,101800.0
2012-02-02 10:25:00,24.1,24.11,24.06,24.07,82200.0,18.7759,18.7837,18.7448,18.7526,82200.0
2012-02-02 10:30:00,24.06,24.07,24.0,24.03,290800.0,18.7448,18.7526,18.698,18.7214,290800.0
2012-02-02 10:35:00,24.03,24.05,24.01,24.03,156200.0,18.7214,18.737,18.7058,18.7214,156200.0
2012-02-02 10:40:00,24.04,24.07,24.02,24.02,100200.0,18.7292,18.7526,18.7136,18.7136,100200.0
2012-02-02 10:45:00,24.01,24.02,23.98,23.99,191000.0,18.7058,18.7136,18.6825,18.6902,191000.0
2012-02-02 10:50:00,23.98,23.99,23.93,23.93,234800.0,18.6825,18.6902,18.6435,18.6435,234800.0
2012-02-02 10:55:00,23.93,23.93,23.88,23.88,319000.0,18.6435,18.6435,18.6045,18.6045,319000.0
2012-02-02 11:00:00,23.89,23.95,23.89,23.95,137400.0,18.6123,18.6591,18.6123,18.6591,137400.0
2012-02-02 11:05:00,23.95,23.95,23.91,23.91,82000.0,18.6591,18.6591,18.6279,18.6279,82000.0
2012-02-02 11:10:00,23.91,23.91,23.9,23.9,47600.0,18.6279,18.6279,18.6201,18.6201,47600.0
2012-02-02 11:15:00,23.9,23.9,23.86,23.86,133400.0,18.6201,18.6201,18.589,18.589,133400.0
2012-02-02 11:20:00,23.86,23.88,23.83,23.83,258800.0,18.589,18.6045,18.5656,18.5656,258800.0
2012-02-02 11:25:00,23.83,23.85,23.83,23.83,77800.0,18.5656,18.5812,18.5656,18.5656,77800.0
2012-02-02 11:30:00,23.83,23.83,23.81,23.81,138000.0,18.5656,18.5656,18.55,18.55,138000.0
2012-02-02 11:35:00,23.82,23.82,23.71,23.72,550400.0,18.5578,18.5578,18.4721,18.4799,550400.0
2012-02-02 11:40:00,23.72,23.75,23.72,23.73,178800.0,18.4799,18.5033,18.4799,18.4877,178800.0
2012-02-02 11:45:00,23.73,23.81,23.72,23.81,183200.0,18.4877,18.55,18.4799,18.55,183200.0
2012-02-02 11:50:00,23.81,23.81,23.8,23.8,178400.0,18.55,18.55,18.5422,18.5422,178400.0
2012-02-02 11:55:00,23.8,23.8,23.78,23.79,115800.0,18.5422,18.5422,18.5266,18.5344,115800.0
2012-02-02 12:00:00,23.79,23.8,23.79,23.79,84400.0,18.5344,18.5422,18.5344,18.5344,84400.0
2012-02-02 12:05:00,23.79,23.8,23.77,23.8,154000.0,18.5344,18.5422,18.5188,18.5422,154000.0
2012-02-02 12:10:00,23.8,23.8,23.79,23.79,149800.0,18.5422,18.5422,18.5344,18.5344,149800.0
2012-02-02 12:15:00,23.79,23.8,23.78,23.78,191800.0,18.5344,18.5422,18.5266,18.5266,191800.0
2012-02-02 12:20:00,23.78,23.8,23.78,23.79,85400.0,18.5266,18.5422,18.5266,18.5344,85400.0
2012-02-02 12:25:00,23.79,23.79,23.78,23.78,120200.0,18.5344,18.5344,18.5266,18.5266,120200.0
2012-02-02 12:30:00,23.79,23.79,23.76,23.77,151400.0,18.5344,18.5344,18.5111,18.5188,151400.0
2012-02-02 12:35:00,23.77,23.77,23.73,23.74,275600.0,18.5188,18.5188,18.4877,18.4955,275600.0
2012-02-02 12:40:00,23.74,23.74,23.73,23.74,88800.0,18.4955,18.4955,18.4877,18.4955,88800.0
2012-02-02 12:45:00,23.74,23.74,23.73,23.74,131200.0,18.4955,18.4955,18.4877,18.4955,131200.0
2012-02-02 12:50:00,23.74,23.74,23.73,23.74,89000.0,18.4955,18.4955,18.4877,18.4955,89000.0
2012-02-02 12:55:00,23.74,23.79,23.73,23.78,105000.0,18.4955,18.5344,18.4877,18.5266,105000.0
2012-02-02 13:00:00,23.78,23.8,23.78,23.79,78600.0,18.5266,18.5422,18.5266,18.5344,78600.0
2012-02-02 13:05:00,23.78,23.8,23.77,23.8,89000.0,18.5266,18.5422,18.5188,18.5422,89000.0
2012-02-02 13:10:00,23.8,23.8,23.8,23.8,61600.0,18.5422,18.5422,18.5422,18.5422,61600.0
2012-02-02 13:15:00,23.8,23.8,23.75,23.76,159400.0,18.5422,18.5422,18.5033,18.5111,159400.0
2012-02-02 13:20:00,23.76,23.77,23.75,23.75,71600.0,18.5111,18.5188,18.5033,18.5033,71600.0
2012-02-02 13:25:00,23.75,23.75,23.75,23.75,43600.0,18.5033,18.5033,18.5033,18.5033,43600.0
2012-02-02 13:30:00,23.75,23.76,23.74,23.75,91600.0,18.5033,18.5111,18.4955,18.5033,91600.0
2012-02-02 13:35:00,23.76,23.76,23.73,23.74,93400.0,18.5111,18.5111,18.4877,18.4955,93400.0
2012-02-02 13:40:00,23.73,23.75,23.73,23.75,50200.0,18.4877,18.5033,18.4877,18.5033,50200.0
2012-02-02 13:45:00,23.75,23.76,23.74,23.75,115200.0,18.5033,18.5111,18.4955,18.5033,115200.0
2012-02-02 13:50:00,23.75,23.75,23.75,23.75,31200.0,18.5033,18.5033,18.5033,18.5033,31200.0
2012-02-02 13:55:00,23.75,23.75,23.75,23.75,27400.0,18.5033,18.5033,18.5033,18.5033,27400.0
2012-02-02 14:00:00,23.75,23.75,23.75,23.75,24000.0,18.5033,18.5033,18.5033,18.5033,24000.0
2012-02-02 14:05:00,23.75,23.75,23.75,23.75,217600.0,18.5033,18.5033,18.5033,18.5033,217600.0
2012-02-02 14:10:00,23.75,23.75,23.73,23.74,144800.0,18.5033,18.5033,18.4877,18.4955,144800.0
2012-02-02 14:15:00,23.74,23.75,23.74,23.75,115200.0,18.4955,18.5033,18.4955,18.5033,115200.0
2012-02-02 14:20:00,23.75,23.76,23.75,23.75,111800.0,18.5033,18.5111,18.5033,18.5033,111800.0
2012-02-02 14:25:00,23.75,23.76,23.75,23.75,121800.0,18.5033,18.5111,18.5033,18.5033,121800.0
2012-02-02 14:30:00,23.75,23.8,23.75,23.8,69200.0,18.5033,18.5422,18.5033,18.5422,69200.0
2012-02-02 14:35:00,23.8,23.8,23.8,23.8,27400.0,18.5422,18.5422,18.5422,18.5422,27400.0
2012-02-02 14:40:00,23.8,23.8,23.75,23.79,431600.0,18.5422,18.5422,18.5033,18.5344,431600.0
2012-02-02 14:45:00,23.79,23.8,23.77,23.77,114600.0,18.5344,18.5422,18.5188,18.5188,114600.0
2012-02-02 14:50:00,23.77,23.78,23.75,23.77,112200.0,18.5188,18.5266,18.5033,18.5188,112200.0
2012-02-02 14:55:00,23.77,23.79,23.77,23.79,62200.0,18.5188,18.5344,18.5188,18.5344,62200.0
2012-02-02 15:00:00,23.79,23.8,23.78,23.79,107600.0,18.5344,18.5422,18.5266,18.5344,107600.0
2012-02-02 15:05:00,23.79,23.82,23.78,23.81,125200.0,18.5344,18.5578,18.5266,18.55,125200.0
2012-02-02 15:10:00,23.81,23.84,23.81,23.82,131800.0,18.55,18.5734,18.55,18.5578,131800.0
2012-02-02 15:15:00,23.82,23.83,23.8,23.8,116400.0,18.5578,18.5656,18.5422,18.5422,116400.0
2012-02-02 15:20:00,23.8,23.81,23.79,23.8,82200.0,18.5422,18.55,18.5344,18.5422,82200.0
2012-02-02 15:25:00,23.81,23.82,23.79,23.79,128400.0,18.55,18.5578,18.5344,18.5344,128400.0
2012-02-02 15:30:00,23.79,23.8,23.79,23.79,90800.0,18.5344,18.5422,18.5344,18.5344,90800.0
2012-02-02 15:35:00,23.79,23.82,23.79,23.82,215600.0,18.5344,18.5578,18.5344,18.5578,215600.0
2012-02-02 15:40:00,23.81,23.85,23.81,23.85,176600.0,18.55,18.5812,18.55,18.5812,176600.0
2012-02-02 15:45:00,23.85,23.85,23.81,23.83,203400.0,18.5812,18.5812,18.55,18.5656,203400.0
2012-02-02 15:50:00,23.83,23.83,23.8,23.83,234400.0,18.5656,18.5656,18.5422,18.5656,234400.0
2012-02-02 15:55:00,23.83,23.83,23.8,23.83,377400.0,18.5656,18.5656,18.5422,18.5656,377400.0
2012-02-03 09:30:00,23.99,24.12,23.97,24.12,484400.0,18.6902,18.7915,18.6747,18.7915,484400.0
2012-02-03 09:35:00,24.11,24.11,24.05,24.1,191800.0,18.7837,18.7837,18.737,18.7759,191800.0
2012-02-03 09:40:00,24.11,24.11,24.04,24.06,72400.0,18.7837,18.7837,18.7292,18.7448,72400.0
2012-02-03 09:45:00,24.07,24.08,24.02,24.08,210000.0,18.7526,18.7604,18.7136,18.7604,210000.0
2012-02-03 09:50:00,24.07,24.12,24.04,24.12,191800.0,18.7526,18.7915,18.7292,18.7915,191800.0
2012-02-03 09:55:00,24.11,24.15,24.09,24.13,301000.0,18.7837,18.8149,18.7682,18.7993,301000.0
2012-02-03 10:00:00,24.13,24.18,24.13,24.17,246800.0,18.7993,18.8383,18.7993,18.8305,246800.0
2012-02-03 10:05:00,24.17,24.2,24.14,24.2,200600.0,18.8305,18.8539,18.8071,18.8539,200600.0
2012-02-03 10:10:00,24.2,24.2,24.17,24.18,116800.0,18.8539,18.8539,18.8305,18.8383,116800.0
2012-02-03 10:15:00,24.18,24.2,24.17,24.18,137400.0,18.8383,18.8539,18.8305,18.8383,137400.0
2012-02-03 10:20:00,24.18,24.19,24.14,24.18,431600.0,18.8383,18.8461,18.8071,18.8383,431600.0
2012-02-03 10:25:00,24.18,24.18,24.14,24.14,222400.0,18.8383,18.8383,18.8071,18.8071,222400.0
2012-02-03 10:30:00,24.15,24.16,24.13,24.15,121400.0,18.8149,18.8227,18.7993,18.8149,121400.0
2012-02-03 10:35:00,24.15,24.18,24.14,24.14,184600.0,18.8149,18.8383,18.8071,18.8071,184600.0
2012-02-03 10:40:00,24.14,24.16,24.13,24.15,89000.0,18.8071,18.8227,18.7993,18.8149,89000.0
2012-02-03 10:45:00,24.15,24.15,24.13,24.15,70600.0,18.8149,18.8149,18.7993,18.8149,70600.0
2012-02-03 10:50:00,24.15,24.17,24.14,24.14,86400.0,18.8149,18.8305,18.8071,18.8071,86400.0
2012-02-03 10:55:00,24.13,24.14,24.11,24.11,89800.0,18.7993,18.8071,18.7837,18.7837,89800.0
2012-02-03 11:00:00,24.11,24.11,24.1,24.11,123400.0,18.7837,18.7837,18.7759,18.7837,123400.0
2012-02-03 11:05:00,24.1,24.14,24.1,24.14,58400.0,18.7759,18.8071,18.7759,18.8071,58400.0
2012-02-03 11:10:00,24.14,24.16,24.13,24.15,54000.0,18.8071,18.8227,18.7993,18.8149,54000.0
2012-02-03 11:15:00,24.15,24.16,24.13,24.15,165000.0,18.8149,18.8227,18.7993,18.8149,165000.0
2012-02-03 11:20:00,24.15,24.16,24.14,24.16,157400.0,18.8149,18.8227,18.8071,18.8227,157400.0
2012-02-03 11:25:00,24.16,24.17,24.13,24.13,78000.0,18.8227,18.8305,18.7993,18.7993,78000.0
2012-02-03 11:30:00,24.14,24.15,24.11,24.12,74200.0,18.8071,18.8149,18.7837,18.7915,74200.0
2012-02-03 11:35:00,24.11,24.16,24.11,24.15,101000.0,18.7837,18.8227,18.7837,18.8149,101000.0
2012-02-03 11:40:00,24.15,24.18,24.15,24.18,217600.0,18.8149,18.8383,18.8149,18.8383,217600.0
2012-02-03 11:45:00,24.18,24.2,24.18,24.2,75800.0,18.8383,18.8539,18.8383,18.8539,75800.0
2012-02-03 11:50:00,24.2,24.2,24.15,24.16,94800.0,18.8539,18.8539,18.8149,18.8227,94800.0
2012-02-03 11:55:00,24.15,24.16,24.11,24.11,80800.0,18.8149,18.8227,18.7837,18.7837,80800.0
2012-02-03 12:00:00,24.11,24.17,24.11,24.17,86200.0,18.7837,18.8305,18.7837,18.8305,86200.0
2012-02-03 12:05:00,24.16,24.17,24.15,24.17,61000.0,18.8227,18.8305,18.8149,18.8305,61000.0
2012-02-03 12:10:00,24.17,24.17,24.15,24.15,57800.0,18.8305,18.8305,18.8149,18.8149,57800.0
2012-02-03 12:15:00,24.15,24.16,24.13,24.14,57800.0,18.8149,18.8227,18.7993,18.8071,57800.0
2012-02-03 12:20:00,24.13,24.14,24.11,24.14,187400.0,18.7993,18.8071,18.7837,18.8071,187400.0
2012-02-03 12:25:00,24.14,24.17,24.13,24.17,84400.0,18.8071,18.8305,18.7993,18.8305,84400.0
2012-02-03 12:30:00,24.17,24.19,24.17,24.18,52600.0,18.8305,18.8461,18.8305,18.8383,52600.0
2012-02-03 12:35:00,24.18,24.2,24.17,24.18,130400.0,18.8383,18.8539,18.8305,18.8383,130400.0
2012-02-03 12:40:00,24.17,24.18,24.16,24.17,74000.0,18.8305,18.8383,18.8227,18.8305,74000.0
2012-02-03 12:45:00,24.17,24.18,24.17,24.18,41400.0,18.8305,18.8383,18.8305,18.8383,41400.0
2012-02-03 12:50:00,24.17,24.17,24.15,24.15,78400.0,18.8305,18.8305,18.8149,18.8149,78400.0
2012-02-03 12:55:00,24.15,24.17,24.15,24.16,212000.0,18.8149,18.8305,18.8149,18.8227,212000.0
2012-02-03 13:00:00,24.16,24.17,24.15,24.17,108800.0,18.8227,18.8305,18.8149,18.8305,108800.0
2012-02-03 13:05:00,24.16,24.18,24.16,24.17,155400.0,18.8227,18.8383,18.8227,18.8305,155400.0
2012-02-03 13:10:00,24.17,24.18,24.15,24.16,87400.0,18.8305,18.8383,18.8149,18.8227,87400.0
2012-02-03 13:15:00,24.15,24.16,24.14,24.15,92000.0,18.8149,18.8227,18.8071,18.8149,92000.0
2012-02-03 13:20:00,24.14,24.16,24.14,24.16,54200.0,18.8071,18.8227,18.8071,18.8227,54200.0
2012-02-03 13:25:00,24.16,24.16,24.15,24.15,58400.0,18.8227,18.8227,18.8149,18.8149,58400.0
2012-02-03 13:30:00,24.15,24.15,24.13,24.15,54200.0,18.8149,18.8149,18.7993,18.8149,54200.0
2012-02-03 13:35:00,24.15,24.17,24.14,24.15,65000.0,18.8149,18.8305,18.8071,18.8149,65000.0
2012-02-03 13:40:00,24.15,24.15,24.13,24.14,56800.0,18.8149,18.8149,18.7993,18.8071,56800.0
2012-02-03 13:45:00,24.14,24.15,24.14,24.15,34000.0,18.8071,18.8149,18.8071,18.8149,34000.0
2012-02-03 13:50:00,24.14,24.16,24.14,24.14,41600.0,18.8071,18.8227,18.8071,18.8071,41600.0
2012-02-03 13:55:00,24.14,24.16,24.14,24.16,84800.0,18.8071,18.8227,18.8071,18.8227,84800.0
2012-02-03 14:00:00,24.15,24.17,24.15,24.15,60000.0,18.8149,18.8305,18.8149,18.8149,60000.0
2012-02-03 14:05:00,24.16,24.16,24.14,24.15,34000.0,18.8227,18.8227,18.8071,18.8149,34000.0
2012-02-03 14:10:00,24.15,24.17,24.14,24.17,71600.0,18.8149,18.8305,18.8071,18.8305,71600.0
2012-02-03 14:15:00,24.17,24.18,24.17,24.17,65000.0,18.8305,18.8383,18.8305,18.8305,65000.0
2012-02-03 14:20:00,24.17,24.18,24.17,24.17,34000.0,18.8305,18.8383,18.8305,18.8305,34000.0
2012-02-03 14:25:00,24.18,24.18,24.15,24.17,56200.0,18.8383,18.8383,18.8149,18.8305,56200.0
2012-02-03 14:30:00,24.17,24.18,24.16,24.16,100000.0,18.8305,18.8383,18.8227,18.8227,100000.0
2012-02-03 14:35:00,24.16,24.18,24.16,24.16,46000.0,18.8227,18.8383,18.8227,18.8227,46000.0
2012-02-03 14:40:00,24.17,24.18,24.16,24.18,45800.0,18.8305,18.8383,18.8227,18.8383,45800.0
2012-02-03 14:45:00,24.18,24.18,24.18,24.18,58800.0,18.8383,18.8383,18.8383,18.8383,58800.0
2012-02-03 14:50:00,24.18,24.18,24.16,24.17,86800.0,18.8383,18.8383,18.8227,18.8305,86800.0
2012-02-03 14:55:00,24.17,24.17,24.16,24.17,72400.0,18.8305,18.8305,18.8227,18.8305,72400.0
2012-02-03 15:00:00,24.17,24.18,24.17,24.18,51000.0,18.8305,18.8383,18.8305,18.8383,51000.0
2012-02-03 15:05:00,24.18,24.19,24.18,24.18,84600.0,18.8383,18.8461,18.8383,18.8383,84600.0
2012-02-03 15:10:00,24.18,24.19,24.17,24.18,89200.0,18.8383,18.8461,18.8305,18.8383,89200.0
2012-02-03 15:15:00,24.19,24.2,24.18,24.2,114400.0,18.8461,18.8539,18.8383,18.8539,114400.0
2012-02-03 15:20:00,24.19,24.2,24.17,24.17,88400.0,18.8461,18.8539,18.8305,18.8305,88400.0
2012-02-03 15:25:00,24.17,24.17,24.15,24.16,206400.0,18.8305,18.8305,18.8149,18.8227,206400.0
2012-02-03 15:30:00,24.16,24.17,24.14,24.16,210000.0,18.8227,18.8305,18.8071,18.8227,210000.0
2012-02-03 15:35:00,24.16,24.16,24.11,24.15,201400.0,18.8227,18.8227,18.7837,18.8149,201400.0
2012-02-03 15:40:00,24.15,24.15,24.13,24.15,131400.0,18.8149,18.8149,18.7993,18.8149,131400.0
2012-02-03 15:45:00,24.15,24.16,24.15,24.16,128200.0,18.8149,18.8227,18.8149,18.8227,128200.0
2012-02-03 15:50:00,24.16,24.18,24.16,24.17,157800.0,18.8227,18.8383,18.8227,18.8305,157800.0
2012-02-03 15:55:00,24.17,24.18,24.15,24.16,369200.0,18.8305,18.8383,18.8149,18.8227,369200.0
2012-02-06 09:30:00,24.06,24.15,24.06,24.12,263200.0,18.8108,18.8811,18.8108,18.8577,263200.0
2012-02-06 09:35:00,24.11,24.19,24.11,24.18,301200.0,18.8499,18.9124,18.8499,18.9046,301200.0
2012-02-06 09:40:00,24.18,24.2,24.14,24.14,100600.0,18.9046,18.9202,18.8733,18.8733,100600.0
2012-02-06 09:45:00,24.14,24.15,24.1,24.11,86400.0,18.8733,18.8811,18.842,18.8499,86400.0
2012-02-06 09:50:00,24.11,24.18,24.11,24.15,103400.0,18.8499,18.9046,18.8499,18.8811,103400.0
2012-02-06 09:55:00,24.15,24.18,24.13,24.17,78800.0,18.8811,18.9046,18.8655,18.8968,78800.0
2012-02-06 10:00:00,24.17,24.2,24.17,24.19,118000.0,18.8968,18.9202,18.8968,18.9124,118000.0
2012-02-06 10:05:00,24.19,24.23,24.18,24.22,177000.0,18.9124,18.9437,18.9046,18.9359,177000.0
2012-02-06 10:10:00,24.21,24.24,24.21,24.24,129200.0,18.928,18.9515,18.928,18.9515,129200.0
2012-02-06 10:15:00,24.24,24.25,24.23,24.24,139000.0,18.9515,18.9593,18.9437,18.9515,139000.0
2012-02-06 10:20:00,24.23,24.24,24.2,24.22,125200.0,18.9437,18.9515,18.9202,18.9359,125200.0
2012-02-06 10:25:00,24.22,24.25,24.2,24.22,186200.0,18.9359,18.9593,18.9202,18.9359,186200.0
2012-02-06 10:30:00,24.22,24.24,24.2,24.21,73000.0,18.9359,18.9515,18.9202,18.928,73000.0
2012-02-06 10:35:00,24.21,24.23,24.2,24.23,84600.0,18.928,18.9437,18.9202,18.9437,84600.0
2012-02-06 10:40:00,24.23,24.23,24.21,24.23,70000.0,18.9437,18.9437,18.928,18.9437,70000.0
2012-02-06 10:45:00,24.23,24.25,24.21,24.22,126800.0,18.9437,18.9593,18.928,18.9359,126800.0
2012-02-06 10:50:00,24.21,24.23,24.2,24.21,69400.0,18.928,18.9437,18.9202,18.928,69400.0
2012-02-06 10:55:00,24.22,24.23,24.18,24.21,141800.0,18.9359,18.9437,18.9046,18.928,141800.0
2012-02-06 11:00:00,24.21,24.21,24.15,24.16,89600.0,18.928,18.928,18.8811,18.889,89600.0
2012-02-06 11:05:00,24.15,24.18,24.15,24.16,77400.0,18.8811,18.9046,18.8811,18.889,77400.0
2012-02-06 11:10:00,24.17,24.17,24.14,24.14,53800.0,18.8968,18.8968,18.8733,18.8733,53800.0
2012-02-06 11:15:00,24.14,24.15,24.11,24.12,59000.0,18.8733,18.8811,18.8499,18.8577,59000.0
2012-02-06 11:20:00,24.12,24.12,24.07,24.07,130200.0,18.8577,18.8577,18.8186,18.8186,130200.0
2012-02-06 11:25:00,24.07,24.08,24.06,24.08,125200.0,18.8186,18.8264,18.8108,18.8264,125200.0
2012-02-06 11:30:00,24.08,24.09,24.08,24.08,45200.0,18.8264,18.8342,18.8264,18.8264,45200.0
2012-02-06 11:35:00,24.08,24.08,24.02,24.02,186000.0,18.8264,18.8264,18.7795,18.7795,186000.0
2012-02-06 11:40:00,24.02,24.03,24.0,24.02,193600.0,18.7795,18.7873,18.7639,18.7795,193600.0
2012-02-06 11:45:00,24.02,24.07,24.02,24.07,88800.0,18.7795,18.8186,18.7795,18.8186,88800.0
2012-02-06 11:50:00,24.07,24.07,24.05,24.07,39600.0,18.8186,18.8186,18.803,18.8186,39600.0
2012-02-06 11:55:00,24.07,24.09,24.06,24.09,86800.0,18.8186,18.8342,18.8108,18.8342,86800.0
2012-02-06 12:00:00,24.09,24.09,24.06,24.08,59600.0,18.8342,18.8342,18.8108,18.8264,59600.0
2012-02-06 12:05:00,24.08,24.09,24.06,24.08,36000.0,18.8264,18.8342,18.8108,18.8264,36000.0
2012-02-06 12:10:00,24.07,24.08,24.06,24.06,50000.0,18.8186,18.8264,18.8108,18.8108,50000.0
2012-02-06 12:15:00,24.06,24.08,24.06,24.08,58400.0,18.8108,18.8264,18.8108,18.8264,58400.0
2012-02-06 12:20:00,24.08,24.08,24.06,24.08,138200.0,18.8264,18.8264,18.8108,18.8264,138200.0
2012-02-06 12:25:00,24.08,24.08,24.07,24.07,25400.0,18.8264,18.8264,18.8186,18.8186,25400.0
2012-02-06 12:30:00,24.07,24.11,24.06,24.11,50200.0,18.8186,18.8499,18.8108,18.8499,50200.0
2012-02-06 12:35:00,24.1,24.11,24.09,24.1,33800.0,18.842,18.8499,18.8342,18.842,33800.0
2012-02-06 12:40:00,24.1,24.1,24.08,24.1,48400.0,18.842,18.842,18.8264,18.842,48400.0
2012-02-06 12:45:00,24.1,24.1,24.08,24.09,26200.0,18.842,18.842,18.8264,18.8342,26200.0
2012-02-06 12:50:00,24.09,24.11,24.09,24.1,41600.0,18.8342,18.8499,18.8342,18.842,41600.0
2012-02-06 12:55:00,24.1,24.13,24.1,24.11,78600.0,18.842,18.8655,18.842,18.8499,78600.0
2012-02-06 13:00:00,24.11,24.11,24.09,24.1,38000.0,18.8499,18.8499,18.8342,18.842,38000.0
2012-02-06 13:05:00,24.1,24.11,24.09,24.11,45400.0,18.842,18.8499,18.8342,18.8499,45400.0
2012-02-06 13:10:00,24.11,24.13,24.11,24.11,92400.0,18.8499,18.8655,18.8499,18.8499,92400.0
2012-02-06 13:15:00,24.11,24.13,24.11,24.11,47800.0,18.8499,18.8655,18.8499,18.8499,47800.0
2012-02-06 13:20:00,24.12,24.14,24.11,24.13,65800.0,18.8577,18.8733,18.8499,18.8655,65800.0
2012-02-06 13:25:00,24.13,24.14,24.11,24.13,57400.0,18.8655,18.8733,18.8499,18.8655,57400.0
2012-02-06 13:30:00,24.13,24.16,24.13,24.15,54800.0,18.8655,18.889,18.8655,18.8811,54800.0
2012-02-06 13:35:00,24.15,24.15,24.13,24.13,50200.0,18.8811,18.8811,18.8655,18.8655,50200.0
2012-02-06 13:40:00,24.13,24.14,24.11,24.13,56800.0,18.8655,18.8733,18.8499,18.8655,56800.0
2012-02-06 13:45:00,24.13,24.15,24.12,24.14,89000.0,18.8655,18.8811,18.8577,18.8733,89000.0
2012-02-06 13:50:00,24.14,24.15,24.11,24.13,60400.0,18.8733,18.8811,18.8499,18.8655,60400.0
2012-02-06 13:55:00,24.13,24.14,24.12,24.14,48600.0,18.8655,18.8733,18.8577,18.8733,48600.0
2012-02-06 14:00:00,24.14,24.15,24.13,24.15,36400.0,18.8733,18.8811,18.8655,18.8811,36400.0
2012-02-06 14:05:00,24.15,24.15,24.13,24.13,52200.0,18.8811,18.8811,18.8655,18.8655,52200.0
2012-02-06 14:10:00,24.13,24.16,24.13,24.16,39600.0,18.8655,18.889,18.8655,18.889,39600.0
2012-02-06 14:15:00,24.16,24.17,24.13,24.13,53200.0,18.889,18.8968,18.8655,18.8655,53200.0
2012-02-06 14:20:00,24.14,24.14,24.12,24.13,48400.0,18.8733,18.8733,18.8577,18.8655,48400.0
2012-02-06 14:25:00,24.14,24.14,24.1,24.1,29600.0,18.8733,18.8733,18.842,18.842,29600.0
2012-02-06 14:30:00,24.1,24.11,24.1,24.1,23400.0,18.842,18.8499,18.842,18.842,23400.0
2012-02-06 14:35:00,24.1,24.12,24.1,24.12,28400.0,18.842,18.8577,18.842,18.8577,28400.0
2012-02-06 14:40:00,24.11,24.13,24.1,24.11,28200.0,18.8499,18.8655,18.842,18.8499,28200.0
2012-02-06 14:45:00,24.11,24.11,24.09,24.11,43600.0,18.8499,18.8499,18.8342,18.8499,43600.0
2012-02-06 14:50:00,24.11,24.13,24.1,24.11,94000.0,18.8499,18.8655,18.842,18.8499,94000.0
2012-02-06 14:55:00,24.11,24.11,24.08,24.09,54400.0,18.8499,18.8499,18.8264,18.8342,54400.0
2012-02-06 15:00:00,24.09,24.12,24.09,24.11,48600.0,18.8342,18.8577,18.8342,18.8499,48600.0
2012-02-06 15:05:00,24.11,24.14,24.11,24.12,95600.0,18.8499,18.8733,18.8499,18.8577,95600.0
2012-02-06 15:10:00,24.12,24.13,24.11,24.11,47800.0,18.8577,18.8655,18.8499,18.8499,47800.0
2012-02-06 15:15:00,24.11,24.15,24.11,24.15,136600.0,18.8499,18.8811,18.8499,18.8811,136600.0
2012-02-06 15:20:00,24.16,24.16,24.15,24.16,117400.0,18.889,18.889,18.8811,18.889,117400.0
2012-02-06 15:25:00,24.15,24.16,24.15,24.15,99800.0,18.8811,18.889,18.8811,18.8811,99800.0
2012-02-06 15:30:00,24.15,24.15,24.13,24.13,75800.0,18.8811,18.8811,18.8655,18.8655,75800.0
2012-02-06 15:35:00,24.13,24.13,24.11,24.11,89200.0,18.8655,18.8655,18.8499,18.8499,89200.0
2012-02-06 15:40:00,24.11,24.13,24.1,24.12,100800.0,18.8499,18.8655,18.842,18.8577,100800.0
2012-02-06 15:45:00,24.13,24.13,24.11,24.13,96400.0,18.8655,18.8655,18.8499,18.8655,96400.0
2012-02-06 15:50:00,24.13,24.15,24.11,24.11,174000.0,18.8655,18.8811,18.8499,18.8499,174000.0
2012-02-06 15:55:00,24.11,24.15,24.11,24.14,347000.0,18.8499,18.8811,18.8499,18.8733,347000.0
2012-02-07 09:30:00,24.13,24.18,24.06,24.08,183400.0,18.8655,18.9046,18.8108,18.8264,183400.0
2012-02-07 09:35:00,24.08,24.11,24.08,24.11,105000.0,18.8264,18.8499,18.8264,18.8499,105000.0
2012-02-07 09:40:00,24.11,24.17,24.11,24.15,43600.0,18.8499,18.8968,18.8499,18.8811,43600.0
2012-02-07 09:45:00,24.15,24.23,24.1,24.23,423600.0,18.8811,18.9437,18.842,18.9437,423600.0
2012-02-07 09:50:00,24.23,24.25,24.16,24.18,343200.0,18.9437,18.9593,18.889,18.9046,343200.0
2012-02-07 09:55:00,24.18,24.19,24.13,24.14,113800.0,18.9046,18.9124,18.8655,18.8733,113800.0
2012-02-07 10:00:00,24.14,24.14,24.07,24.08,114000.0,18.8733,18.8733,18.8186,18.8264,114000.0
2012-02-07 10:05:00,24.08,24.16,24.08,24.13,172000.0,18.8264,18.889,18.8264,18.8655,172000.0
2012-02-07 10:10:00,24.13,24.17,24.09,24.15,101000.0,18.8655,18.8968,18.8342,18.8811,101000.0
2012-02-07 10:15:00,24.15,24.16,24.13,24.15,32400.0,18.8811,18.889,18.8655,18.8811,32400.0
2012-02-07 10:20:00,24.15,24.17,24.14,24.15,33600.0,18.8811,18.8968,18.8733,18.8811,33600.0
2012-02-07 10:25:00,24.15,24.16,24.11,24.11,73800.0,18.8811,18.889,18.8499,18.8499,73800.0
2012-02-07 10:30:00,24.11,24.13,24.1,24.11,54200.0,18.8499,18.8655,18.842,18.8499,54200.0
2012-02-07 10:35:00,24.11,24.11,24.1,24.11,43000.0,18.8499,18.8499,18.842,18.8499,43000.0
2012-02-07 10:40:00,24.13,24.17,24.13,24.16,54800.0,18.8655,18.8968,18.8655,18.889,54800.0
2012-02-07 10:45:00,24.16,24.17,24.15,24.17,31800.0,18.889,18.8968,18.8811,18.8968,31800.0
2012-02-07 10:50:00,24.16,24.17,24.16,24.17,32200.0,18.889,18.8968,18.889,18.8968,32200.0
2012-02-07 10:55:00,24.17,24.22,24.17,24.21,84600.0,18.8968,18.9359,18.8968,18.928,84600.0
2012-02-07 11:00:00,24.21,24.22,24.19,24.2,95200.0,18.928,18.9359,18.9124,18.9202,95200.0
2012-02-07 11:05:00,24.2,24.24,24.19,24.22,84800.0,18.9202,18.9515,18.9124,18.9359,84800.0
2012-02-07 11:10:00,24.22,24.22,24.2,24.2,48400.0,18.9359,18.9359,18.9202,18.9202,48400.0
2012-02-07 11:15:00,24.19,24.2,24.18,24.18,30600.0,18.9124,18.9202,18.9046,18.9046,30600.0
2012-02-07 11:20:00,24.18,24.2,24.18,24.2,39000.0,18.9046,18.9202,18.9046,18.9202,39000.0
2012-02-07 11:25:00,24.2,24.23,24.19,24.23,39400.0,18.9202,18.9437,18.9124,18.9437,39400.0
2012-02-07 11:30:00,24.24,24.24,24.22,24.24,47000.0,18.9515,18.9515,18.9359,18.9515,47000.0
2012-02-07 11:35:00,24.23,24.25,24.22,24.24,69800.0,18.9437,18.9593,18.9359,18.9515,69800.0
2012-02-07 11:40:00,24.24,24.25,24.23,24.23,24400.0,18.9515,18.9593,18.9437,18.9437,24400.0
2012-02-07 11:45:00,24.23,24.24,24.21,24.21,47000.0,18.9437,18.9515,18.928,18.928,47000.0
2012-02-07 11:50:00,24.21,24.22,24.18,24.19,64800.0,18.928,18.9359,18.9046,18.9124,64800.0
2012-02-07 11:55:00,24.19,24.21,24.19,24.21,24000.0,18.9124,18.928,18.9124,18.928,24000.0
2012-02-07 12:00:00,24.21,24.23,24.2,24.22,72000.0,18.928,18.9437,18.9202,18.9359,72000.0
2012-02-07 12:05:00,24.21,24.22,24.18,24.2,51400.0,18.928,18.9359,18.9046,18.9202,51400.0
2012-02-07 12:10:00,24.2,24.22,24.2,24.22,28600.0,18.9202,18.9359,18.9202,18.9359,28600.0
2012-02-07 12:15:00,24.22,24.24,24.22,24.24,23600.0,18.9359,18.9515,18.9359,18.9515,23600.0
2012-02-07 12:20:00,24.24,24.24,24.23,24.24,32400.0,18.9515,18.9515,18.9437,18.9515,32400.0
2012-02-07 12:25:00,24.24,24.25,24.23,24.23,100600.0,18.9515,18.9593,18.9437,18.9437,100600.0
2012-02-07 12:30:00,24.23,24.24,24.22,24.24,22200.0,18.9437,18.9515,18.9359,18.9515,22200.0
2012-02-07 12:35:00,24.24,24.25,24.24,24.25,44600.0,18.9515,18.9593,18.9515,18.9593,44600.0
2012-02-07 12:40:00,24.25,24.25,24.23,24.23,44400.0,18.9593,18.9593,18.9437,18.9437,44400.0
2012-02-07 12:45:00,24.22,24.23,24.21,24.23,49600.0,18.9359,18.9437,18.928,18.9437,49600.0
2012-02-07 12:50:00,24.23,24.25,24.23,24.25,16000.0,18.9437,18.9593,18.9437,18.9593,16000.0
2012-02-07 12:55:00,24.25,24.25,24.24,24.25,21000.0,18.9593,18.9593,18.9515,18.9593,21000.0
2012-02-07 13:00:00,24.25,24.29,24.25,24.29,260200.0,18.9593,18.9906,18.9593,18.9906,260200.0
2012-02-07 13:05:00,24.29,24.3,24.28,24.29,80400.0,18.9906,18.9984,18.9828,18.9906,80400.0
2012-02-07 13:10:00,24.28,24.29,24.27,24.27,49600.0,18.9828,18.9906,18.975,18.975,49600.0
2012-02-07 13:15:00,24.27,24.27,24.22,24.24,131400.0,18.975,18.975,18.9359,18.9515,131400.0
2012-02-07 13:20:00,24.24,24.24,24.22,24.23,127400.0,18.9515,18.9515,18.9359,18.9437,127400.0
2012-02-07 13:25:00,24.23,24.28,24.23,24.26,116200.0,18.9437,18.9828,18.9437,18.9671,116200.0
2012-02-07 13:30:00,24.26,24.27,24.25,24.27,55200.0,18.9671,18.975,18.9593,18.975,55200.0
2012-02-07 13:35:00,24.27,24.29,24.27,24.29,14000.0,18.975,18.9906,18.975,18.9906,14000.0
2012-02-07 13:40:00,24.29,24.29,24.27,24.27,72000.0,18.9906,18.9906,18.975,18.975,72000.0
2012-02-07 13:45:00,24.27,24.29,24.27,24.29,57800.0,18.975,18.9906,18.975,18.9906,57800.0
2012-02-07 13:50:00,24.29,24.3,24.28,24.3,34200.0,18.9906,18.9984,18.9828,18.9984,34200.0
2012-02-07 13:55:00,24.3,24.3,24.27,24.27,33400.0,18.9984,18.9984,18.975,18.975,33400.0
2012-02-07 14:00:00,24.27,24.28,24.25,24.25,33000.0,18.975,18.9828,18.9593,18.9593,33000.0
2012-02-07 14:05:00,24.25,24.27,24.25,24.26,32800.0,18.9593,18.975,18.9593,18.9671,32800.0
2012-02-07 14:10:00,24.27,24.29,24.27,24.28,38800.0,18.975,18.9906,18.975,18.9828,38800.0
2012-02-07 14:15:00,24.28,24.28,24.25,24.25,39800.0,18.9828,18.9828,18.9593,18.9593,39800.0
2012-02-07 14:20:00,24.26,24.26,24.24,24.24,33800.0,18.9671,18.9671,18.9515,18.9515,33800.0
2012-02-07 14:25:00,24.24,24.25,24.2,24.21,38400.0,18.9515,18.9593,18.9202,18.928,38400.0
2012-02-07 14:30:00,24.21,24.23,24.21,24.22,41400.0,18.928,18.9437,18.928,18.9359,41400.0
2012-02-07 14:35:00,24.22,24.23,24.22,24.23,23600.0,18.9359,18.9437,18.9359,18.9437,23600.0
2012-02-07 14:40:00,24.23,24.25,24.23,24.23,46200.0,18.9437,18.9593,18.9437,18.9437,46200.0
2012-02-07 14:45:00,24.24,24.24,24.21,24.22,97200.0,18.9515,18.9515,18.928,18.9359,97200.0
2012-02-07 14:50:00,24.22,24.23,24.2,24.21,80200.0,18.9359,18.9437,18.9202,18.928,80200.0
2012-02-07 14:55:00,24.2,24.21,24.18,24.2,84200.0,18.9202,18.928,18.9046,18.9202,84200.0
2012-02-07 15:00:00,24.2,24.22,24.19,24.2,40200.0,18.9202,18.9359,18.9124,18.9202,40200.0
2012-02-07 15:05:00,24.2,24.23,24.19,24.23,44400.0,18.9202,18.9437,18.9124,18.9437,44400.0
2012-02-07 15:10:00,24.23,24.25,24.22,24.23,53800.0,18.9437,18.9593,18.9359,18.9437,53800.0
2012-02-07 15:15:00,24.23,24.26,24.23,24.25,82000.0,18.9437,18.9671,18.9437,18.9593,82000.0
2012-02-07 15:20:00,24.25,24.27,24.22,24.26,73400.0,18.9593,18.975,18.9359,18.9671,73400.0
2012-02-07 15:25:00,24.25,24.29,24.25,24.27,87200.0,18.9593,18.9906,18.9593,18.975,87200.0
2012-02-07 15:30:00,24.26,24.27,24.25,24.26,88600.0,18.9671,18.975,18.9593,18.9671,88600.0
2012-02-07 15:35:00,24.25,24.27,24.24,24.25,71000.0,18.9593,18.975,18.9515,18.9593,71000.0
2012-02-07 15:40:00,24.24,24.26,24.23,24.25,101200.0,18.9515,18.9671,18.9437,18.9593,101200.0
2012-02-07 15:45:00,24.25,24.25,24.21,24.22,145400.0,18.9593,18.9593,18.928,18.9359,145400.0
2012-02-07 15:50:00,24.22,24.23,24.2,24.21,143200.0,18.9359,18.9437,18.9202,18.928,143200.0
2012-02-07 15:55:00,24.21,24.23,24.2,24.21,235600.0,18.928,18.9437,18.9202,18.928,235600.0
2012-02-08 09:30:00,24.17,24.4,24.17,24.38,490400.0,18.8968,19.0766,18.8968,19.061,490400.0
2012-02-08 09:35:00,24.39,24.41,24.28,24.29,237400.0,19.0688,19.0844,18.9828,18.9906,237400.0
2012-02-08 09:40:00,24.28,24.36,24.28,24.34,167000.0,18.9828,19.0453,18.9828,19.0297,167000.0
2012-02-08 09:45:00,24.33,24.36,24.31,24.33,158200.0,19.0219,19.0453,19.0062,19.0219,158200.0
2012-02-08 09:50:00,24.33,24.36,24.3,24.36,121400.0,19.0219,19.0453,18.9984,19.0453,121400.0
2012-02-08 09:55:00,24.36,24.36,24.3,24.32,109200.0,19.0453,19.0453,18.9984,19.014,109200.0
2012-02-08 10:00:00,24.32,24.32,24.23,24.27,109000.0,19.014,19.014,18.9437,18.975,109000.0
2012-02-08 10:05:00,24.26,24.29,24.26,24.28,106000.0,18.9671,18.9906,18.9671,18.9828,106000.0
2012-02-08 10:10:00,24.28,24.29,24.27,24.28,99400.0,18.9828,18.9906,18.975,18.9828,99400.0
2012-02-08 10:15:00,24.28,24.28,24.25,24.25,39800.0,18.9828,18.9828,18.9593,18.9593,39800.0
2012-02-08 10:20:00,24.25,24.27,24.25,24.25,57800.0,18.9593,18.975,18.9593,18.9593,57800.0
2012-02-08 10:25:00,24.25,24.28,24.24,24.27,59800.0,18.9593,18.9828,18.9515,18.975,59800.0
2012-02-08 10:30:00,24.27,24.27,24.21,24.21,116800.0,18.975,18.975,18.928,18.928,116800.0
2012-02-08 10:35:00,24.22,24.22,24.2,24.21,72200.0,18.9359,18.9359,18.9202,18.928,72200.0
2012-02-08 10:40:00,24.21,24.21,24.2,24.21,56000.0,18.928,18.928,18.9202,18.928,56000.0
2012-02-08 10:45:00,24.21,24.22,24.2,24.21,29200.0,18.928,18.9359,18.9202,18.928,29200.0
2012-02-08 10:50:00,24.21,24.22,24.18,24.18,71400.0,18.928,18.9359,18.9046,18.9046,71400.0
2012-02-08 10:55:00,24.18,24.18,24.16,24.18,59400.0,18.9046,18.9046,18.889,18.9046,59400.0
2012-02-08 11:00:00,24.18,24.2,24.16,24.16,122400.0,18.9046,18.9202,18.889,18.889,122400.0
2012-02-08 11:05:00,24.16,24.18,24.15,24.18,202800.0,18.889,18.9046,18.8811,18.9046,202800.0
2012-02-08 11:10:00,24.18,24.21,24.17,24.18,87000.0,18.9046,18.928,18.8968,18.9046,87000.0
2012-02-08 11:15:00,24.19,24.19,24.16,24.17,73200.0,18.9124,18.9124,18.889,18.8968,73200.0
2012-02-08 11:20:00,24.17,24.19,24.16,24.18,86600.0,18.8968,18.9124,18.889,18.9046,86600.0
2012-02-08 11:25:00,24.18,24.18,24.16,24.18,37000.0,18.9046,18.9046,18.889,18.9046,37000.0
2012-02-08 11:30:00,24.19,24.19,24.18,24.18,41400.0,18.9124,18.9124,18.9046,18.9046,41400.0
2012-02-08 11:35:00,24.18,24.18,24.16,24.16,84600.0,18.9046,18.9046,18.889,18.889,84600.0
2012-02-08 11:40:00,24.16,24.17,24.15,24.16,96200.0,18.889,18.8968,18.8811,18.889,96200.0
2012-02-08 11:45:00,24.16,24.17,24.15,24.15,73600.0,18.889,18.8968,18.8811,18.8811,73600.0
2012-02-08 11:50:00,24.15,24.18,24.14,24.18,27600.0,18.8811,18.9046,18.8733,18.9046,27600.0
2012-02-08 11:55:00,24.18,24.21,24.17,24.21,102800.0,18.9046,18.928,18.8968,18.928,102800.0
2012-02-08 12:00:00,24.21,24.22,24.2,24.2,68600.0,18.928,18.9359,18.9202,18.9202,68600.0
2012-02-08 12:05:00,24.2,24.21,24.2,24.21,66200.0,18.9202,18.928,18.9202,18.928,66200.0
2012-02-08 12:10:00,24.21,24.21,24.2,24.21,44000.0,18.928,18.928,18.9202,18.928,44000.0
2012-02-08 12:15:00,24.21,24.21,24.2,24.21,40000.0,18.928,18.928,18.9202,18.928,40000.0
2012-02-08 12:20:00,24.21,24.23,24.21,24.23,37400.0,18.928,18.9437,18.928,18.9437,37400.0
2012-02-08 12:25:00,24.23,24.25,24.23,24.24,74200.0,18.9437,18.9593,18.9437,18.9515,74200.0
2012-02-08 12:30:00,24.24,24.25,24.21,24.22,66400.0,18.9515,18.9593,18.928,18.9359,66400.0
2012-02-08 12:35:00,24.21,24.22,24.18,24.2,65600.0,18.928,18.9359,18.9046,18.9202,65600.0
2012-02-08 12:40:00,24.19,24.2,24.18,24.2,46800.0,18.9124,18.9202,18.9046,18.9202,46800.0
2012-02-08 12:45:00,24.2,24.22,24.19,24.21,41200.0,18.9202,18.9359,18.9124,18.928,41200.0
2012-02-08 12:50:00,24.21,24.21,24.18,24.2,120200.0,18.928,18.928,18.9046,18.9202,120200.0
2012-02-08 12:55:00,24.2,24.22,24.2,24.2,46000.0,18.9202,18.9359,18.9202,18.9202,46000.0
2012-02-08 13:00:00,24.21,24.23,24.2,24.23,53000.0,18.928,18.9437,18.9202,18.9437,53000.0
2012-02-08 13:05:00,24.22,24.22,24.19,24.2,40600.0,18.9359,18.9359,18.9124,18.9202,40600.0
2012-02-08 13:10:00,24.2,24.21,24.18,24.18,31400.0,18.9202,18.928,18.9046,18.9046,31400.0
2012-02-08 13:15:00,24.18,24.2,24.17,24.2,38200.0,18.9046,18.9202,18.8968,18.9202,38200.0
2012-02-08 13:20:00,24.2,24.22,24.18,24.21,26000.0,18.9202,18.9359,18.9046,18.928,26000.0
2012-02-08 13:25:00,24.21,24.23,24.21,24.23,30200.0,18.928,18.9437,18.928,18.9437,30200.0
2012-02-08 13:30:00,24.23,24.23,24.19,24.2,60000.0,18.9437,18.9437,18.9124,18.9202,60000.0
2012-02-08 13:35:00,24.2,24.22,24.2,24.22,63000.0,18.9202,18.9359,18.9202,18.9359,63000.0
2012-02-08 13:40:00,24.23,24.24,24.22,24.23,39000.0,18.9437,18.9515,18.9359,18.9437,39000.0
2012-02-08 13:45:00,24.23,24.24,24.23,24.23,30400.0,18.9437,18.9515,18.9437,18.9437,30400.0
2012-02-08 13:50:00,24.23,24.24,24.22,24.23,105400.0,18.9437,18.9515,18.9359,18.9437,105400.0
2012-02-08 13:55:00,24.23,24.23,24.22,24.23,92400.0,18.9437,18.9437,18.9359,18.9437,92400.0
2012-02-08 14:00:00,24.23,24.23,24.22,24.22,89600.0,18.9437,18.9437,18.9359,18.9359,89600.0
2012-02-08 14:05:00,24.23,24.23,24.22,24.23,39800.0,18.9437,18.9437,18.9359,18.9437,39800.0
2012-02-08 14:10:00,24.23,24.25,24.23,24.24,105400.0,18.9437,18.9593,18.9437,18.9515,105400.0
2012-02-08 14:15:00,24.24,24.26,24.24,24.25,92000.0,18.9515,18.9671,18.9515,18.9593,92000.0
2012-02-08 14:20:00,24.25,24.25,24.24,24.24,129400.0,18.9593,18.9593,18.9515,18.9515,129400.0
2012-02-08 14:25:00,24.24,24.29,24.24,24.26,118600.0,18.9515,18.9906,18.9515,18.9671,118600.0
2012-02-08 14:30:00,24.27,24.27,24.25,24.26,32400.0,18.975,18.975,18.9593,18.9671,32400.0
2012-02-08 14:35:00,24.27,24.28,24.26,24.27,26200.0,18.975,18.9828,18.9671,18.975,26200.0
2012-02-08 14:40:00,24.27,24.29,24.26,24.29,72400.0,18.975,18.9906,18.9671,18.9906,72400.0
2012-02-08 14:45:00,24.29,24.33,24.29,24.31,125200.0,18.9906,19.0219,18.9906,19.0062,125200.0
2012-02-08 14:50:00,24.31,24.32,24.29,24.32,67000.0,19.0062,19.014,18.9906,19.014,67000.0
2012-02-08 14:55:00,24.32,24.32,24.28,24.29,93600.0,19.014,19.014,18.9828,18.9906,93600.0
2012-02-08 15:00:00,24.29,24.3,24.28,24.3,76800.0,18.9906,18.9984,18.9828,18.9984,76800.0
2012-02-08 15:05:00,24.31,24.32,24.31,24.31,54000.0,19.0062,19.014,19.0062,19.0062,54000.0
2012-02-08 15:10:00,24.31,24.33,24.31,24.32,82000.0,19.0062,19.0219,19.0062,19.014,82000.0
2012-02-08 15:15:00,24.32,24.32,24.31,24.31,32200.0,19.014,19.014,19.0062,19.0062,32200.0
2012-02-08 15:20:00,24.32,24.33,24.3,24.31,107000.0,19.014,19.0219,18.9984,19.0062,107000.0
2012-02-08 15:25:00,24.31,24.34,24.31,24.34,64200.0,19.0062,19.0297,19.0062,19.0297,64200.0
2012-02-08 15:30:00,24.33,24.34,24.33,24.33,113200.0,19.0219,19.0297,19.0219,19.0219,113200.0
2012-02-08 15:35:00,24.33,24.34,24.33,24.34,92800.0,19.0219,19.0297,19.0219,19.0297,92800.0
2012-02-08 15:40:00,24.34,24.35,24.31,24.35,178200.0,19.0297,19.0375,19.0062,19.0375,178200.0
2012-02-08 15:45:00,24.35,24.37,24.34,24.36,293200.0,19.0375,19.0531,19.0297,19.0453,293200.0
2012-02-08 15:50:00,24.36,24.37,24.35,24.36,221200.0,19.0453,19.0531,19.0375,19.0453,221200.0
2012-02-08 15:55:00,24.36,24.37,24.36,24.36,300400.0,19.0453,19.0531,19.0453,19.0453,300400.0
2012-02-09 09:30:00,24.4,24.48,24.38,24.46,302400.0,19.0766,19.1391,19.061,19.1235,302400.0
2012-02-09 09:35:00,24.46,24.49,24.46,24.48,221400.0,19.1235,19.147,19.1235,19.1391,221400.0
2012-02-09 09:40:00,24.48,24.5,24.46,24.5,187000.0,19.1391,19.1548,19.1235,19.1548,187000.0
2012-02-09 09:45:00,24.5,24.68,24.49,24.57,827200.0,19.1548,19.2955,19.147,19.2095,827200.0
2012-02-09 09:50:00,24.57,24.65,24.53,24.61,242200.0,19.2095,19.272,19.1782,19.2408,242200.0
2012-02-09 09:55:00,24.61,24.63,24.52,24.53,177800.0,19.2408,19.2564,19.1704,19.1782,177800.0
2012-02-09 10:00:00,24.53,24.55,24.45,24.48,277600.0,19.1782,19.1939,19.1157,19.1391,277600.0
2012-02-09 10:05:00,24.48,24.52,24.44,24.46,134600.0,19.1391,19.1704,19.1079,19.1235,134600.0
2012-02-09 10:10:00,24.46,24.5,24.46,24.49,96200.0,19.1235,19.1548,19.1235,19.147,96200.0
2012-02-09 10:15:00,24.49,24.52,24.48,24.5,140600.0,19.147,19.1704,19.1391,19.1548,140600.0
2012-02-09 10:20:00,24.5,24.5,24.45,24.47,91600.0,19.1548,19.1548,19.1157,19.1313,91600.0
2012-02-09 10:25:00,24.47,24.49,24.43,24.44,134400.0,19.1313,19.147,19.1,19.1079,134400.0
2012-02-09 10:30:00,24.45,24.48,24.43,24.48,150800.0,19.1157,19.1391,19.1,19.1391,150800.0
2012-02-09 10:35:00,24.48,24.48,24.42,24.45,155600.0,19.1391,19.1391,19.0922,19.1157,155600.0
2012-02-09 10:40:00,24.45,24.48,24.44,24.45,87600.0,19.1157,19.1391,19.1079,19.1157,87600.0
2012-02-09 10:45:00,24.45,24.47,24.42,24.44,85200.0,19.1157,19.1313,19.0922,19.1079,85200.0
2012-02-09 10:50:00,24.43,24.43,24.42,24.42,85200.0,19.1,19.1,19.0922,19.0922,85200.0
2012-02-09 10:55:00,24.43,24.47,24.43,24.46,148600.0,19.1,19.1313,19.1,19.1235,148600.0
2012-02-09 11:00:00,24.46,24.49,24.46,24.48,83200.0,19.1235,19.147,19.1235,19.1391,83200.0
2012-02-09 11:05:00,24.48,24.53,24.48,24.52,186200.0,19.1391,19.1782,19.1391,19.1704,186200.0
2012-02-09 11:10:00,24.52,24.57,24.52,24.57,137200.0,19.1704,19.2095,19.1704,19.2095,137200.0
2012-02-09 11:15:00,24.57,24.61,24.56,24.59,202600.0,19.2095,19.2408,19.2017,19.2251,202600.0
2012-02-09 11:20:00,24.59,24.61,24.59,24.61,79800.0,19.2251,19.2408,19.2251,19.2408,79800.0
2012-02-09 11:25:00,24.61,24.61,24.56,24.56,92600.0,19.2408,19.2408,19.2017,19.2017,92600.0
2012-02-09 11:30:00,24.56,24.58,24.53,24.53,113400.0,19.2017,19.2173,19.1782,19.1782,113400.0
2012-02-09 11:35:00,24.53,24.53,24.48,24.48,121200.0,19.1782,19.1782,19.1391,19.1391,121200.0
2012-02-09 11:40:00,24.48,24.48,24.47,24.47,47800.0,19.1391,19.1391,19.1313,19.1313,47800.0
2012-02-09 11:45:00,24.47,24.51,24.46,24.51,78400.0,19.1313,19.1626,19.1235,19.1626,78400.0
2012-02-09 11:50:00,24.52,24.56,24.52,24.53,80000.0,19.1704,19.2017,19.1704,19.1782,80000.0
2012-02-09 11:55:00,24.52,24.54,24.5,24.5,45800.0,19.1704,19.186,19.1548,19.1548,45800.0
2012-02-09 12:00:00,24.51,24.53,24.5,24.5,51400.0,19.1626,19.1782,19.1548,19.1548,51400.0
2012-02-09 12:05:00,24.5,24.5,24.48,24.48,53000.0,19.1548,19.1548,19.1391,19.1391,53000.0
2012-02-09 12:10:00,24.49,24.52,24.49,24.52,44000.0,19.147,19.1704,19.147,19.1704,44000.0
2012-02-09 12:15:00,24.51,24.53,24.5,24.52,30800.0,19.1626,19.1782,19.1548,19.1704,30800.0
2012-02-09 12:20:00,24.53,24.54,24.5,24.51,23600.0,19.1782,19.186,19.1548,19.1626,23600.0
2012-02-09 12:25:00,24.52,24.53,24.5,24.5,44200.0,19.1704,19.1782,19.1548,19.1548,44200.0
2012-02-09 12:30:00,24.5,24.52,24.5,24.5,26400.0,19.1548,19.1704,19.1548,19.1548,26400.0
2012-02-09 12:35:00,24.51,24.51,24.48,24.49,39600.0,19.1626,19.1626,19.1391,19.147,39600.0
2012-02-09 12:40:00,24.49,24.5,24.48,24.48,34600.0,19.147,19.1548,19.1391,19.1391,34600.0
2012-02-09 12:45:00,24.48,24.5,24.48,24.49,34600.0,19.1391,19.1548,19.1391,19.147,34600.0
2012-02-09 12:50:00,24.49,24.49,24.48,24.48,46200.0,19.147,19.147,19.1391,19.1391,46200.0
2012-02-09 12:55:00,24.49,24.49,24.46,24.49,82200.0,19.147,19.147,19.1235,19.147,82200.0
2012-02-09 13:00:00,24.49,24.5,24.46,24.47,68000.0,19.147,19.1548,19.1235,19.1313,68000.0
2012-02-09 13:05:00,24.46,24.48,24.45,24.46,111600.0,19.1235,19.1391,19.1157,19.1235,111600.0
2012-02-09 13:10:00,24.46,24.48,24.45,24.45,126600.0,19.1235,19.1391,19.1157,19.1157,126600.0
2012-02-09 13:15:00,24.45,24.47,24.45,24.45,67000.0,19.1157,19.1313,19.1157,19.1157,67000.0
2012-02-09 13:20:00,24.44,24.45,24.43,24.43,37000.0,19.1079,19.1157,19.1,19.1,37000.0
2012-02-09 13:25:00,24.43,24.45,24.42,24.44,46200.0,19.1,19.1157,19.0922,19.1079,46200.0
2012-02-09 13:30:00,24.44,24.45,24.43,24.45,32800.0,19.1079,19.1157,19.1,19.1157,32800.0
2012-02-09 13:35:00,24.44,24.47,24.44,24.46,67800.0,19.1079,19.1313,19.1079,19.1235,67800.0
2012-02-09 13:40:00,24.46,24.47,24.43,24.45,43800.0,19.1235,19.1313,19.1,19.1157,43800.0
2012-02-09 13:45:00,24.45,24.48,24.45,24.47,114000.0,19.1157,19.1391,19.1157,19.1313,114000.0
2012-02-09 13:50:00,24.47,24.5,24.47,24.48,49400.0,19.1313,19.1548,19.1313,19.1391,49400.0
2012-02-09 13:55:00,24.48,24.51,24.48,24.5,77000.0,19.1391,19.1626,19.1391,19.1548,77000.0
2012-02-09 14:00:00,24.5,24.52,24.49,24.51,89800.0,19.1548,19.1704,19.147,19.1626,89800.0
2012-02-09 14:05:00,24.51,24.52,24.5,24.51,52200.0,19.1626,19.1704,19.1548,19.1626,52200.0
2012-02-09 14:10:00,24.51,24.53,24.51,24.52,43400.0,19.1626,19.1782,19.1626,19.1704,43400.0
2012-02-09 14:15:00,24.52,24.53,24.5,24.5,51800.0,19.1704,19.1782,19.1548,19.1548,51800.0
2012-02-09 14:20:00,24.5,24.55,24.5,24.54,70400.0,19.1548,19.1939,19.1548,19.186,70400.0
2012-02-09 14:25:00,24.54,24.55,24.53,24.53,33200.0,19.186,19.1939,19.1782,19.1782,33200.0
2012-02-09 14:30:00,24.53,24.54,24.51,24.53,77400.0,19.1782,19.186,19.1626,19.1782,77400.0
2012-02-09 14:35:00,24.53,24.55,24.52,24.54,98400.0,19.1782,19.1939,19.1704,19.186,98400.0
2012-02-09 14:40:00,24.53,24.54,24.53,24.54,63600.0,19.1782,19.186,19.1782,19.186,63600.0
2012-02-09 14:45:00,24.54,24.56,24.54,24.55,44400.0,19.186,19.2017,19.186,19.1939,44400.0
2012-02-09 14:50:00,24.55,24.57,24.55,24.55,50000.0,19.1939,19.2095,19.1939,19.1939,50000.0
2012-02-09 14:55:00,24.55,24.57,24.55,24.57,46600.0,19.1939,19.2095,19.1939,19.2095,46600.0
2012-02-09 15:00:00,24.56,24.58,24.56,24.58,89400.0,19.2017,19.2173,19.2017,19.2173,89400.0
2012-02-09 15:05:00,24.58,24.61,24.58,24.61,96800.0,19.2173,19.2408,19.2173,19.2408,96800.0
2012-02-09 15:10:00,24.61,24.61,24.59,24.6,123200.0,19.2408,19.2408,19.2251,19.233,123200.0
2012-02-09 15:15:00,24.61,24.61,24.58,24.59,99800.0,19.2408,19.2408,19.2173,19.2251,99800.0
2012-02-09 15:20:00,24.59,24.6,24.57,24.58,56200.0,19.2251,19.233,19.2095,19.2173,56200.0
2012-02-09 15:25:00,24.58,24.61,24.58,24.61,101400.0,19.2173,19.2408,19.2173,19.2408,101400.0
2012-02-09 15:30:00,24.61,24.61,24.59,24.59,69000.0,19.2408,19.2408,19.2251,19.2251,69000.0
2012-02-09 15:35:00,24.59,24.62,24.58,24.61,158200.0,19.2251,19.2486,19.2173,19.2408,158200.0
2012-02-09 15:40:00,24.61,24.63,24.61,24.62,130000.0,19.2408,19.2564,19.2408,19.2486,130000.0
2012-02-09 15:45:00,24.62,24.64,24.61,24.63,220000.0,19.2486,19.2642,19.2408,19.2564,220000.0
2012-02-09 15:50:00,24.62,24.63,24.61,24.62,260200.0,19.2486,19.2564,19.2408,19.2486,260200.0
2012-02-09 15:55:00,24.61,24.63,24.59,24.6,517400.0,19.2408,19.2564,19.2251,19.233,517400.0
2012-02-10 09:30:00,24.4,24.43,24.38,24.4,206800.0,19.0766,19.1,19.061,19.0766,206800.0
2012-02-10 09:35:00,24.4,24.42,24.36,24.39,127200.0,19.0766,19.0922,19.0453,19.0688,127200.0
2012-02-10 09:40:00,24.4,24.43,24.36,24.37,174600.0,19.0766,19.1,19.0453,19.0531,174600.0
2012-02-10 09:45:00,24.37,24.39,24.33,24.36,251400.0,19.0531,19.0688,19.0219,19.0453,251400.0
2012-02-10 09:50:00,24.36,24.39,24.35,24.36,89600.0,19.0453,19.0688,19.0375,19.0453,89600.0
2012-02-10 09:55:00,24.36,24.39,24.33,24.33,66400.0,19.0453,19.0688,19.0219,19.0219,66400.0
2012-02-10 10:00:00,24.34,24.35,24.29,24.33,121400.0,19.0297,19.0375,18.9906,19.0219,121400.0
2012-02-10 10:05:00,24.33,24.36,24.28,24.29,142000.0,19.0219,19.0453,18.9828,18.9906,142000.0
2012-02-10 10:10:00,24.29,24.29,24.25,24.27,68600.0,18.9906,18.9906,18.9593,18.975,68600.0
2012-02-10 10:15:00,24.27,24.29,24.27,24.27,72600.0,18.975,18.9906,18.975,18.975,72600.0
2012-02-10 10:20:00,24.27,24.31,24.27,24.3,136800.0,18.975,19.0062,18.975,18.9984,136800.0
2012-02-10 10:25:00,24.3,24.32,24.29,24.31,66800.0,18.9984,19.014,18.9906,19.0062,66800.0
2012-02-10 10:30:00,24.31,24.33,24.29,24.31,45800.0,19.0062,19.0219,18.9906,19.0062,45800.0
2012-02-10 10:35:00,24.31,24.31,24.29,24.29,43400.0,19.0062,19.0062,18.9906,18.9906,43400.0
2012-02-10 10:40:00,24.3,24.33,24.29,24.32,75000.0,18.9984,19.0219,18.9906,19.014,75000.0
2012-02-10 10:45:00,24.31,24.31,24.28,24.28,75800.0,19.0062,19.0062,18.9828,18.9828,75800.0
2012-02-10 10:50:00,24.28,24.31,24.27,24.3,45600.0,18.9828,19.0062,18.975,18.9984,45600.0
2012-02-10 10:55:00,24.3,24.3,24.28,24.28,35400.0,18.9984,18.9984,18.9828,18.9828,35400.0
2012-02-10 11:00:00,24.28,24.32,24.28,24.28,182200.0,18.9828,19.014,18.9828,18.9828,182200.0
2012-02-10 11:05:00,24.28,24.33,24.28,24.32,113000.0,18.9828,19.0219,18.9828,19.014,113000.0
2012-02-10 11:10:00,24.33,24.34,24.31,24.32,89600.0,19.0219,19.0297,19.0062,19.014,89600.0
2012-02-10 11:15:00,24.32,24.35,24.32,24.35,39000.0,19.014,19.0375,19.014,19.0375,39000.0
2012-02-10 11:20:00,24.35,24.37,24.34,24.34,92600.0,19.0375,19.0531,19.0297,19.0297,92600.0
2012-02-10 11:25:00,24.35,24.35,24.32,24.32,44000.0,19.0375,19.0375,19.014,19.014,44000.0
2012-02-10 11:30:00,24.32,24.35,24.31,24.35,35000.0,19.014,19.0375,19.0062,19.0375,35000.0
2012-02-10 11:35:00,24.35,24.36,24.34,24.35,48800.0,19.0375,19.0453,19.0297,19.0375,48800.0
2012-02-10 11:40:00,24.35,24.36,24.35,24.36,50800.0,19.0375,19.0453,19.0375,19.0453,50800.0
2012-02-10 11:45:00,24.35,24.38,24.35,24.38,41800.0,19.0375,19.061,19.0375,19.061,41800.0
2012-02-10 11:50:00,24.38,24.39,24.36,24.39,79000.0,19.061,19.0688,19.0453,19.0688,79000.0
2012-02-10 11:55:00,24.4,24.4,24.38,24.39,57400.0,19.0766,19.0766,19.061,19.0688,57400.0
2012-02-10 12:00:00,24.39,24.41,24.39,24.41,78600.0,19.0688,19.0844,19.0688,19.0844,78600.0
2012-02-10 12:05:00,24.4,24.42,24.39,24.39,71800.0,19.0766,19.0922,19.0688,19.0688,71800.0
2012-02-10 12:10:00,24.4,24.4,24.36,24.38,88600.0,19.0766,19.0766,19.0453,19.061,88600.0
2012-02-10 12:15:00,24.38,24.4,24.36,24.4,133000.0,19.061,19.0766,19.0453,19.0766,133000.0
2012-02-10 12:20:00,24.4,24.4,24.37,24.38,138400.0,19.0766,19.0766,19.0531,19.061,138400.0
2012-02-10 12:25:00,24.38,24.41,24.38,24.41,16000.0,19.061,19.0844,19.061,19.0844,16000.0
2012-02-10 12:30:00,24.41,24.42,24.41,24.41,26200.0,19.0844,19.0922,19.0844,19.0844,26200.0
2012-02-10 12:35:00,24.42,24.43,24.41,24.41,75400.0,19.0922,19.1,19.0844,19.0844,75400.0
2012-02-10 12:40:00,24.42,24.42,24.39,24.4,61000.0,19.0922,19.0922,19.0688,19.0766,61000.0
2012-02-10 12:45:00,24.41,24.44,24.4,24.44,47800.0,19.0844,19.1079,19.0766,19.1079,47800.0
2012-02-10 12:50:00,24.44,24.44,24.42,24.43,91600.0,19.1079,19.1079,19.0922,19.1,91600.0
2012-02-10 12:55:00,24.43,24.45,24.43,24.44,63200.0,19.1,19.1157,19.1,19.1079,63200.0
2012-02-10 13:00:00,24.44,24.44,24.42,24.42,25400.0,19.1079,19.1079,19.0922,19.0922,25400.0
2012-02-10 13:05:00,24.42,24.43,24.41,24.43,71600.0,19.0922,19.1,19.0844,19.1,71600.0
2012-02-10 13:10:00,24.43,24.46,24.43,24.45,37400.0,19.1,19.1235,19.1,19.1157,37400.0
2012-02-10 13:15:00,24.45,24.45,24.4,24.43,55600.0,19.1157,19.1157,19.0766,19.1,55600.0
2012-02-10 13:20:00,24.42,24.42,24.4,24.41,29000.0,19.0922,19.0922,19.0766,19.0844,29000.0
2012-02-10 13:25:00,24.41,24.41,24.38,24.38,53800.0,19.0844,19.0844,19.061,19.061,53800.0
2012-02-10 13:30:00,24.38,24.38,24.34,24.34,50000.0,19.061,19.061,19.0297,19.0297,50000.0
2012-02-10 13:35:00,24.34,24.34,24.31,24.34,78400.0,19.0297,19.0297,19.0062,19.0297,78400.0
2012-02-10 13:40:00,24.34,24.35,24.31,24.32,88000.0,19.0297,19.0375,19.0062,19.014,88000.0
2012-02-10 13:45:00,24.32,24.33,24.3,24.31,40600.0,19.014,19.0219,18.9984,19.0062,40600.0
2012-02-10 13:50:00,24.31,24.33,24.3,24.33,60200.0,19.0062,19.0219,18.9984,19.0219,60200.0
2012-02-10 13:55:00,24.33,24.34,24.29,24.29,71600.0,19.0219,19.0297,18.9906,18.9906,71600.0
2012-02-10 14:00:00,24.29,24.34,24.29,24.34,83000.0,18.9906,19.0297,18.9906,19.0297,83000.0
2012-02-10 14:05:00,24.34,24.34,24.29,24.31,102200.0,19.0297,19.0297,18.9906,19.0062,102200.0
2012-02-10 14:10:00,24.31,24.32,24.3,24.31,81600.0,19.0062,19.014,18.9984,19.0062,81600.0
2012-02-10 14:15:00,24.31,24.33,24.3,24.31,61800.0,19.0062,19.0219,18.9984,19.0062,61800.0
2012-02-10 14:20:00,24.31,24.32,24.28,24.28,110600.0,19.0062,19.014,18.9828,18.9828,110600.0
2012-02-10 14:25:00,24.28,24.33,24.28,24.33,36000.0,18.9828,19.0219,18.9828,19.0219,36000.0
2012-02-10 14:30:00,24.33,24.35,24.32,24.33,58000.0,19.0219,19.0375,19.014,19.0219,58000.0
2012-02-10 14:35:00,24.34,24.34,24.29,24.31,57800.0,19.0297,19.0297,18.9906,19.0062,57800.0
2012-02-10 14:40:00,24.31,24.33,24.31,24.32,54800.0,19.0062,19.0219,19.0062,19.014,54800.0
2012-02-10 14:45:00,24.32,24.33,24.3,24.32,84200.0,19.014,19.0219,18.9984,19.014,84200.0
2012-02-10 14:50:00,24.32,24.35,24.32,24.34,58600.0,19.014,19.0375,19.014,19.0297,58600.0
2012-02-10 14:55:00,24.34,24.34,24.3,24.31,55200.0,19.0297,19.0297,18.9984,19.0062,55200.0
2012-02-10 15:00:00,24.31,24.32,24.28,24.29,69400.0,19.0062,19.014,18.9828,18.9906,69400.0
2012-02-10 15:05:00,24.29,24.29,24.26,24.29,93800.0,18.9906,18.9906,18.9671,18.9906,93800.0
2012-02-10 15:10:00,24.29,24.32,24.27,24.31,109000.0,18.9906,19.014,18.975,19.0062,109000.0
2012-02-10 15:15:00,24.31,24.33,24.29,24.3,91400.0,19.0062,19.0219,18.9906,18.9984,91400.0
2012-02-10 15:20:00,24.3,24.33,24.3,24.31,143400.0,18.9984,19.0219,18.9984,19.0062,143400.0
2012-02-10 15:25:00,24.31,24.35,24.31,24.34,88600.0,19.0062,19.0375,19.0062,19.0297,88600.0
2012-02-10 15:30:00,24.34,24.35,24.31,24.34,208200.0,19.0297,19.0375,19.0062,19.0297,208200.0
2012-02-10 15:35:00,24.35,24.38,24.34,24.38,223800.0,19.0375,19.061,19.0297,19.061,223800.0
2012-02-10 15:40:00,24.38,24.42,24.38,24.42,288800.0,19.061,19.0922,19.061,19.0922,288800.0
2012-02-10 15:45:00,24.41,24.43,24.38,24.38,291800.0,19.0844,19.1,19.061,19.061,291800.0
2012-02-10 15:50:00,24.38,24.41,24.36,24.36,287800.0,19.061,19.0844,19.0453,19.0453,287800.0
2012-02-10 15:55:00,24.36,24.42,24.36,24.41,474200.0,19.0453,19.0922,19.0453,19.0844,474200.0
2012-02-13 09:30:00,24.53,24.61,24.5,24.5,213800.0,19.1782,19.2408,19.1548,19.1548,213800.0
2012-02-13 09:35:00,24.5,24.5,24.45,24.46,118200.0,19.1548,19.1548,19.1157,19.1235,118200.0
2012-02-13 09:40:00,24.46,24.47,24.42,24.42,126400.0,19.1235,19.1313,19.0922,19.0922,126400.0
2012-02-13 09:45:00,24.43,24.43,24.37,24.42,155800.0,19.1,19.1,19.0531,19.0922,155800.0
2012-02-13 09:50:00,24.42,24.42,24.36,24.4,163800.0,19.0922,19.0922,19.0453,19.0766,163800.0
2012-02-13 09:55:00,24.4,24.43,24.39,24.42,109800.0,19.0766,19.1,19.0688,19.0922,109800.0
2012-02-13 10:00:00,24.42,24.46,24.42,24.46,84400.0,19.0922,19.1235,19.0922,19.1235,84400.0
2012-02-13 10:05:00,24.47,24.5,24.46,24.48,100400.0,19.1313,19.1548,19.1235,19.1391,100400.0
2012-02-13 10:10:00,24.48,24.48,24.45,24.48,111400.0,19.1391,19.1391,19.1157,19.1391,111400.0
2012-02-13 10:15:00,24.48,24.48,24.47,24.48,113000.0,19.1391,19.1391,19.1313,19.1391,113000.0
2012-02-13 10:20:00,24.48,24.49,24.45,24.46,78800.0,19.1391,19.147,19.1157,19.1235,78800.0
2012-02-13 10:25:00,24.46,24.55,24.46,24.53,136000.0,19.1235,19.1939,19.1235,19.1782,136000.0
2012-02-13 10:30:00,24.54,24.54,24.48,24.49,80200.0,19.186,19.186,19.1391,19.147,80200.0
2012-02-13 10:35:00,24.49,24.52,24.49,24.49,38200.0,19.147,19.1704,19.147,19.147,38200.0
2012-02-13 10:40:00,24.49,24.52,24.48,24.5,29800.0,19.147,19.1704,19.1391,19.1548,29800.0
2012-02-13 10:45:00,24.5,24.52,24.48,24.51,39600.0,19.1548,19.1704,19.1391,19.1626,39600.0
2012-02-13 10:50:00,24.51,24.54,24.5,24.53,53800.0,19.1626,19.186,19.1548,19.1782,53800.0
2012-02-13 10:55:00,24.54,24.57,24.54,24.57,93200.0,19.186,19.2095,19.186,19.2095,93200.0
2012-02-13 11:00:00,24.57,24.63,24.56,24.61,291200.0,19.2095,19.2564,19.2017,19.2408,291200.0
2012-02-13 11:05:00,24.61,24.63,24.6,24.61,131600.0,19.2408,19.2564,19.233,19.2408,131600.0
2012-02-13 11:10:00,24.61,24.61,24.58,24.58,53800.0,19.2408,19.2408,19.2173,19.2173,53800.0
2012-02-13 11:15:00,24.59,24.59,24.57,24.59,86000.0,19.2251,19.2251,19.2095,19.2251,86000.0
2012-02-13 11:20:00,24.58,24.6,24.56,24.58,97200.0,19.2173,19.233,19.2017,19.2173,97200.0
2012-02-13 11:25:00,24.58,24.6,24.58,24.6,43400.0,19.2173,19.233,19.2173,19.233,43400.0
2012-02-13 11:30:00,24.6,24.61,24.58,24.6,120000.0,19.233,19.2408,19.2173,19.233,120000.0
2012-02-13 11:35:00,24.6,24.61,24.58,24.59,144800.0,19.233,19.2408,19.2173,19.2251,144800.0
2012-02-13 11:40:00,24.6,24.61,24.59,24.59,77800.0,19.233,19.2408,19.2251,19.2251,77800.0
2012-02-13 11:45:00,24.59,24.63,24.58,24.63,128400.0,19.2251,19.2564,19.2173,19.2564,128400.0
2012-02-13 11:50:00,24.63,24.63,24.61,24.61,57800.0,19.2564,19.2564,19.2408,19.2408,57800.0
2012-02-13 11:55:00,24.61,24.62,24.59,24.61,68800.0,19.2408,19.2486,19.2251,19.2408,68800.0
2012-02-13 12:00:00,24.61,24.63,24.61,24.63,39800.0,19.2408,19.2564,19.2408,19.2564,39800.0
2012-02-13 12:05:00,24.63,24.63,24.6,24.61,38200.0,19.2564,19.2564,19.233,19.2408,38200.0
2012-02-13 12:10:00,24.6,24.61,24.59,24.6,38600.0,19.233,19.2408,19.2251,19.233,38600.0
2012-02-13 12:15:00,24.6,24.61,24.59,24.59,48200.0,19.233,19.2408,19.2251,19.2251,48200.0
2012-02-13 12:20:00,24.59,24.61,24.59,24.61,45000.0,19.2251,19.2408,19.2251,19.2408,45000.0
2012-02-13 12:25:00,24.61,24.61,24.6,24.6,30800.0,19.2408,19.2408,19.233,19.233,30800.0
2012-02-13 12:30:00,24.6,24.61,24.58,24.6,73200.0,19.233,19.2408,19.2173,19.233,73200.0
2012-02-13 12:35:00,24.6,24.61,24.57,24.58,32200.0,19.233,19.2408,19.2095,19.2173,32200.0
2012-02-13 12:40:00,24.57,24.58,24.56,24.56,47600.0,19.2095,19.2173,19.2017,19.2017,47600.0
2012-02-13 12:45:00,24.56,24.58,24.55,24.58,28200.0,19.2017,19.2173,19.1939,19.2173,28200.0
2012-02-13 12:50:00,24.58,24.6,24.57,24.59,27800.0,19.2173,19.233,19.2095,19.2251,27800.0
2012-02-13 12:55:00,24.59,24.59,24.57,24.59,43400.0,19.2251,19.2251,19.2095,19.2251,43400.0
2012-02-13 13:00:00,24.59,24.6,24.58,24.6,32600.0,19.2251,19.233,19.2173,19.233,32600.0
2012-02-13 13:05:00,24.6,24.6,24.58,24.59,43200.0,19.233,19.233,19.2173,19.2251,43200.0
2012-02-13 13:10:00,24.58,24.61,24.58,24.6,26800.0,19.2173,19.2408,19.2173,19.233,26800.0
2012-02-13 13:15:00,24.6,24.61,24.6,24.61,31800.0,19.233,19.2408,19.233,19.2408,31800.0
2012-02-13 13:20:00,24.61,24.61,24.59,24.59,28000.0,19.2408,19.2408,19.2251,19.2251,28000.0
2012-02-13 13:25:00,24.59,24.59,24.58,24.59,18800.0,19.2251,19.2251,19.2173,19.2251,18800.0
2012-02-13 13:30:00,24.59,24.6,24.57,24.6,56600.0,19.2251,19.233,19.2095,19.233,56600.0
2012-02-13 13:35:00,24.6,24.61,24.6,24.61,42800.0,19.233,19.2408,19.233,19.2408,42800.0
2012-02-13 13:40:00,24.61,24.63,24.61,24.63,35000.0,19.2408,19.2564,19.2408,19.2564,35000.0
2012-02-13 13:45:00,24.63,24.63,24.58,24.58,140400.0,19.2564,19.2564,19.2173,19.2173,140400.0
2012-02-13 13:50:00,24.58,24.59,24.56,24.57,158000.0,19.2173,19.2251,19.2017,19.2095,158000.0
2012-02-13 13:55:00,24.57,24.57,24.55,24.56,29000.0,19.2095,19.2095,19.1939,19.2017,29000.0
2012-02-13 14:00:00,24.56,24.57,24.55,24.55,64200.0,19.2017,19.2095,19.1939,19.1939,64200.0
2012-02-13 14:05:00,24.55,24.55,24.53,24.54,100400.0,19.1939,19.1939,19.1782,19.186,100400.0
2012-02-13 14:10:00,24.54,24.56,24.54,24.54,85400.0,19.186,19.2017,19.186,19.186,85400.0
2012-02-13 14:15:00,24.54,24.56,24.54,24.56,54000.0,19.186,19.2017,19.186,19.2017,54000.0
2012-02-13 14:20:00,24.56,24.57,24.55,24.57,195800.0,19.2017,19.2095,19.1939,19.2095,195800.0
2012-02-13 14:25:00,24.57,24.6,24.57,24.6,50000.0,19.2095,19.233,19.2095,19.233,50000.0
2012-02-13 14:30:00,24.6,24.6,24.58,24.59,89800.0,19.233,19.233,19.2173,19.2251,89800.0
2012-02-13 14:35:00,24.59,24.6,24.57,24.57,105000.0,19.2251,19.233,19.2095,19.2095,105000.0
2012-02-13 14:40:00,24.57,24.61,24.57,24.61,105400.0,19.2095,19.2408,19.2095,19.2408,105400.0
2012-02-13 14:45:00,24.6,24.61,24.59,24.6,57800.0,19.233,19.2408,19.2251,19.233,57800.0
2012-02-13 14:50:00,24.61,24.63,24.61,24.63,118600.0,19.2408,19.2564,19.2408,19.2564,118600.0
2012-02-13 14:55:00,24.63,24.63,24.61,24.61,58800.0,19.2564,19.2564,19.2408,19.2408,58800.0
2012-02-13 15:00:00,24.61,24.64,24.61,24.61,76000.0,19.2408,19.2642,19.2408,19.2408,76000.0
2012-02-13 15:05:00,24.61,24.61,24.6,24.6,70400.0,19.2408,19.2408,19.233,19.233,70400.0
2012-02-13 15:10:00,24.6,24.62,24.6,24.61,107400.0,19.233,19.2486,19.233,19.2408,107400.0
2012-02-13 15:15:00,24.62,24.62,24.61,24.61,40000.0,19.2486,19.2486,19.2408,19.2408,40000.0
2012-02-13 15:20:00,24.61,24.61,24.59,24.6,55800.0,19.2408,19.2408,19.2251,19.233,55800.0
2012-02-13 15:25:00,24.6,24.62,24.6,24.61,88800.0,19.233,19.2486,19.233,19.2408,88800.0
2012-02-13 15:30:00,24.61,24.62,24.6,24.6,77400.0,19.2408,19.2486,19.233,19.233,77400.0
2012-02-13 15:35:00,24.61,24.61,24.59,24.61,110400.0,19.2408,19.2408,19.2251,19.2408,110400.0
2012-02-13 15:40:00,24.61,24.61,24.6,24.61,99600.0,19.2408,19.2408,19.233,19.2408,99600.0
2012-02-13 15:45:00,24.61,24.61,24.58,24.58,107400.0,19.2408,19.2408,19.2173,19.2173,107400.0
2012-02-13 15:50:00,24.58,24.61,24.58,24.61,272600.0,19.2173,19.2408,19.2173,19.2408,272600.0
2012-02-13 15:55:00,24.6,24.63,24.6,24.63,683200.0,19.233,19.2564,19.233,19.2564,683200.0
2012-02-14 09:30:00,24.47,24.55,24.45,24.54,184000.0,19.1313,19.1939,19.1157,19.186,184000.0
2012-02-14 09:35:00,24.54,24.56,24.49,24.5,61000.0,19.186,19.2017,19.147,19.1548,61000.0
2012-02-14 09:40:00,24.5,24.5,24.48,24.48,62000.0,19.1548,19.1548,19.1391,19.1391,62000.0
2012-02-14 09:45:00,24.49,24.5,24.47,24.48,87000.0,19.147,19.1548,19.1313,19.1391,87000.0
2012-02-14 09:50:00,24.47,24.5,24.43,24.44,104800.0,19.1313,19.1548,19.1,19.1079,104800.0
2012-02-14 09:55:00,24.44,24.46,24.43,24.43,96000.0,19.1079,19.1235,19.1,19.1,96000.0
2012-02-14 10:00:00,24.43,24.45,24.41,24.44,94400.0,19.1,19.1157,19.0844,19.1079,94400.0
2012-02-14 10:05:00,24.45,24.49,24.43,24.43,103000.0,19.1157,19.147,19.1,19.1,103000.0
2012-02-14 10:10:00,24.43,24.46,24.43,24.46,85200.0,19.1,19.1235,19.1,19.1235,85200.0
2012-02-14 10:15:00,24.45,24.45,24.42,24.43,77800.0,19.1157,19.1157,19.0922,19.1,77800.0
2012-02-14 10:20:00,24.43,24.45,24.43,24.43,62600.0,19.1,19.1157,19.1,19.1,62600.0
2012-02-14 10:25:00,24.43,24.44,24.43,24.43,64400.0,19.1,19.1079,19.1,19.1,64400.0
2012-02-14 10:30:00,24.43,24.45,24.4,24.43,81200.0,19.1,19.1157,19.0766,19.1,81200.0
2012-02-14 10:35:00,24.43,24.43,24.42,24.42,64800.0,19.1,19.1,19.0922,19.0922,64800.0
2012-02-14 10:40:00,24.42,24.42,24.4,24.41,80200.0,19.0922,19.0922,19.0766,19.0844,80200.0
2012-02-14 10:45:00,24.41,24.41,24.39,24.39,67400.0,19.0844,19.0844,19.0688,19.0688,67400.0
2012-02-14 10:50:00,24.39,24.4,24.35,24.36,113800.0,19.0688,19.0766,19.0375,19.0453,113800.0
2012-02-14 10:55:00,24.35,24.36,24.33,24.36,88800.0,19.0375,19.0453,19.0219,19.0453,88800.0
2012-02-14 11:00:00,24.36,24.36,24.34,24.36,204200.0,19.0453,19.0453,19.0297,19.0453,204200.0
2012-02-14 11:05:00,24.36,24.37,24.35,24.36,58000.0,19.0453,19.0531,19.0375,19.0453,58000.0
2012-02-14 11:10:00,24.36,24.38,24.36,24.38,34400.0,19.0453,19.061,19.0453,19.061,34400.0
2012-02-14 11:15:00,24.38,24.38,24.36,24.37,55800.0,19.061,19.061,19.0453,19.0531,55800.0
2012-02-14 11:20:00,24.37,24.38,24.36,24.36,64400.0,19.0531,19.061,19.0453,19.0453,64400.0
2012-02-14 11:25:00,24.36,24.36,24.35,24.36,64000.0,19.0453,19.0453,19.0375,19.0453,64000.0
2012-02-14 11:30:00,24.36,24.39,24.35,24.39,61200.0,19.0453,19.0688,19.0375,19.0688,61200.0
2012-02-14 11:35:00,24.39,24.4,24.38,24.4,41000.0,19.0688,19.0766,19.061,19.0766,41000.0
2012-02-14 11:40:00,24.4,24.42,24.4,24.4,61800.0,19.0766,19.0922,19.0766,19.0766,61800.0
2012-02-14 11:45:00,24.41,24.43,24.41,24.43,37800.0,19.0844,19.1,19.0844,19.1,37800.0
2012-02-14 11:50:00,24.43,24.47,24.43,24.45,66200.0,19.1,19.1313,19.1,19.1157,66200.0
2012-02-14 11:55:00,24.45,24.46,24.4,24.41,70400.0,19.1157,19.1235,19.0766,19.0844,70400.0
2012-02-14 12:00:00,24.42,24.42,24.4,24.4,59200.0,19.0922,19.0922,19.0766,19.0766,59200.0
2012-02-14 12:05:00,24.41,24.42,24.4,24.42,46200.0,19.0844,19.0922,19.0766,19.0922,46200.0
2012-02-14 12:10:00,24.42,24.43,24.42,24.42,40000.0,19.0922,19.1,19.0922,19.0922,40000.0
2012-02-14 12:15:00,24.42,24.44,24.41,24.44,50000.0,19.0922,19.1079,19.0844,19.1079,50000.0
2012-02-14 12:20:00,24.44,24.45,24.41,24.42,30600.0,19.1079,19.1157,19.0844,19.0922,30600.0
2012-02-14 12:25:00,24.41,24.43,24.4,24.43,36400.0,19.0844,19.1,19.0766,19.1,36400.0
2012-02-14 12:30:00,24.43,24.43,24.42,24.42,37600.0,19.1,19.1,19.0922,19.0922,37600.0
2012-02-14 12:35:00,24.42,24.44,24.42,24.44,47200.0,19.0922,19.1079,19.0922,19.1079,47200.0
2012-02-14 12:40:00,24.44,24.45,24.43,24.45,45000.0,19.1079,19.1157,19.1,19.1157,45000.0
2012-02-14 12:45:00,24.45,24.47,24.45,24.46,42600.0,19.1157,19.1313,19.1157,19.1235,42600.0
2012-02-14 12:50:00,24.45,24.46,24.4,24.4,86800.0,19.1157,19.1235,19.0766,19.0766,86800.0
2012-02-14 12:55:00,24.4,24.41,24.39,24.4,106600.0,19.0766,19.0844,19.0688,19.0766,106600.0
2012-02-14 13:00:00,24.39,24.41,24.36,24.41,124400.0,19.0688,19.0844,19.0453,19.0844,124400.0
2012-02-14 13:05:00,24.41,24.42,24.4,24.4,42400.0,19.0844,19.0922,19.0766,19.0766,42400.0
2012-02-14 13:10:00,24.4,24.43,24.39,24.43,55000.0,19.0766,19.1,19.0688,19.1,55000.0
2012-02-14 13:15:00,24.43,24.43,24.39,24.39,53000.0,19.1,19.1,19.0688,19.0688,53000.0
2012-02-14 13:20:00,24.39,24.42,24.39,24.42,26600.0,19.0688,19.0922,19.0688,19.0922,26600.0
2012-02-14 13:25:00,24.42,24.43,24.4,24.4,20600.0,19.0922,19.1,19.0766,19.0766,20600.0
2012-02-14 13:30:00,24.4,24.43,24.4,24.42,38800.0,19.0766,19.1,19.0766,19.0922,38800.0
2012-02-14 13:35:00,24.42,24.43,24.42,24.42,36800.0,19.0922,19.1,19.0922,19.0922,36800.0
2012-02-14 13:40:00,24.42,24.43,24.42,24.42,27800.0,19.0922,19.1,19.0922,19.0922,27800.0
2012-02-14 13:45:00,24.42,24.42,24.4,24.4,51600.0,19.0922,19.0922,19.0766,19.0766,51600.0
2012-02-14 13:50:00,24.4,24.41,24.39,24.39,52200.0,19.0766,19.0844,19.0688,19.0688,52200.0
2012-02-14 13:55:00,24.39,24.41,24.38,24.39,32400.0,19.0688,19.0844,19.061,19.0688,32400.0
2012-02-14 14:00:00,24.39,24.39,24.37,24.38,48600.0,19.0688,19.0688,19.0531,19.061,48600.0
2012-02-14 14:05:00,24.39,24.39,24.37,24.38,52200.0,19.0688,19.0688,19.0531,19.061,52200.0
2012-02-14 14:10:00,24.38,24.4,24.38,24.39,89800.0,19.061,19.0766,19.061,19.0688,89800.0
2012-02-14 14:15:00,24.39,24.4,24.36,24.37,41200.0,19.0688,19.0766,19.0453,19.0531,41200.0
2012-02-14 14:20:00,24.38,24.38,24.34,24.35,60800.0,19.061,19.061,19.0297,19.0375,60800.0
2012-02-14 14:25:00,24.35,24.38,24.34,24.35,63600.0,19.0375,19.061,19.0297,19.0375,63600.0
2012-02-14 14:30:00,24.35,24.37,24.34,24.36,61200.0,19.0375,19.0531,19.0297,19.0453,61200.0
2012-02-14 14:35:00,24.37,24.39,24.37,24.38,41200.0,19.0531,19.0688,19.0531,19.061,41200.0
2012-02-14 14:40:00,24.38,24.4,24.36,24.36,35000.0,19.061,19.0766,19.0453,19.0453,35000.0
2012-02-14 14:45:00,24.36,24.4,24.35,24.36,77400.0,19.0453,19.0766,19.0375,19.0453,77400.0
2012-02-14 14:50:00,24.36,24.38,24.35,24.38,43000.0,19.0453,19.061,19.0375,19.061,43000.0
2012-02-14 14:55:00,24.38,24.39,24.37,24.38,38000.0,19.061,19.0688,19.0531,19.061,38000.0
2012-02-14 15:00:00,24.38,24.41,24.38,24.39,47000.0,19.061,19.0844,19.061,19.0688,47000.0
2012-02-14 15:05:00,24.4,24.41,24.36,24.38,226800.0,19.0766,19.0844,19.0453,19.061,226800.0
2012-02-14 15:10:00,24.38,24.4,24.38,24.39,68600.0,19.061,19.0766,19.061,19.0688,68600.0
2012-02-14 15:15:00,24.39,24.39,24.36,24.36,61000.0,19.0688,19.0688,19.0453,19.0453,61000.0
2012-02-14 15:20:00,24.36,24.38,24.33,24.36,72800.0,19.0453,19.061,19.0219,19.0453,72800.0
2012-02-14 15:25:00,24.36,24.39,24.36,24.38,137000.0,19.0453,19.0688,19.0453,19.061,137000.0
2012-02-14 15:30:00,24.39,24.41,24.38,24.41,102000.0,19.0688,19.0844,19.061,19.0844,102000.0
2012-02-14 15:35:00,24.41,24.48,24.41,24.48,137600.0,19.0844,19.1391,19.0844,19.1391,137600.0
2012-02-14 15:40:00,24.49,24.53,24.47,24.51,234000.0,19.147,19.1782,19.1313,19.1626,234000.0
2012-02-14 15:45:00,24.51,24.55,24.5,24.55,187400.0,19.1626,19.1939,19.1548,19.1939,187400.0
2012-02-14 15:50:00,24.55,24.56,24.5,24.54,279400.0,19.1939,19.2017,19.1548,19.186,279400.0
2012-02-14 15:55:00,24.53,24.56,24.52,24.56,389000.0,19.1782,19.2017,19.1704,19.2017,389000.0
2012-02-15 09:30:00,24.53,24.57,24.5,24.51,189800.0,19.1782,19.2095,19.1548,19.1626,189800.0
2012-02-15 09:35:00,24.52,24.58,24.5,24.55,105600.0,19.1704,19.2173,19.1548,19.1939,105600.0
2012-02-15 09:40:00,24.54,24.57,24.52,24.54,220600.0,19.186,19.2095,19.1704,19.186,220600.0
2012-02-15 09:45:00,24.53,24.56,24.5,24.54,98400.0,19.1782,19.2017,19.1548,19.186,98400.0
2012-02-15 09:50:00,24.56,24.57,24.53,24.56,83600.0,19.2017,19.2095,19.1782,19.2017,83600.0
2012-02-15 09:55:00,24.56,24.56,24.52,24.55,80200.0,19.2017,19.2017,19.1704,19.1939,80200.0
2012-02-15 10:00:00,24.55,24.58,24.53,24.54,82200.0,19.1939,19.2173,19.1782,19.186,82200.0
2012-02-15 10:05:00,24.53,24.53,24.48,24.49,78200.0,19.1782,19.1782,19.1391,19.147,78200.0
2012-02-15 10:10:00,24.48,24.51,24.48,24.5,77200.0,19.1391,19.1626,19.1391,19.1548,77200.0
2012-02-15 10:15:00,24.5,24.52,24.49,24.49,66200.0,19.1548,19.1704,19.147,19.147,66200.0
2012-02-15 10:20:00,24.5,24.52,24.48,24.51,169600.0,19.1548,19.1704,19.1391,19.1626,169600.0
2012-02-15 10:25:00,24.51,24.52,24.5,24.5,40600.0,19.1626,19.1704,19.1548,19.1548,40600.0
2012-02-15 10:30:00,24.51,24.53,24.5,24.5,70600.0,19.1626,19.1782,19.1548,19.1548,70600.0
2012-02-15 10:35:00,24.5,24.52,24.49,24.52,61800.0,19.1548,19.1704,19.147,19.1704,61800.0
2012-02-15 10:40:00,24.52,24.54,24.5,24.54,147800.0,19.1704,19.186,19.1548,19.186,147800.0
2012-02-15 10:45:00,24.54,24.54,24.5,24.52,51400.0,19.186,19.186,19.1548,19.1704,51400.0
2012-02-15 10:50:00,24.52,24.55,24.51,24.52,132400.0,19.1704,19.1939,19.1626,19.1704,132400.0
2012-02-15 10:55:00,24.53,24.54,24.51,24.52,53200.0,19.1782,19.186,19.1626,19.1704,53200.0
2012-02-15 11:00:00,24.51,24.57,24.51,24.56,104600.0,19.1626,19.2095,19.1626,19.2017,104600.0
2012-02-15 11:05:00,24.56,24.57,24.55,24.55,53600.0,19.2017,19.2095,19.1939,19.1939,53600.0
2012-02-15 11:10:00,24.55,24.55,24.5,24.51,65800.0,19.1939,19.1939,19.1548,19.1626,65800.0
2012-02-15 11:15:00,24.51,24.55,24.5,24.55,31400.0,19.1626,19.1939,19.1548,19.1939,31400.0
2012-02-15 11:20:00,24.55,24.57,24.54,24.56,91400.0,19.1939,19.2095,19.186,19.2017,91400.0
2012-02-15 11:25:00,24.56,24.6,24.56,24.6,26000.0,19.2017,19.233,19.2017,19.233,26000.0
2012-02-15 11:30:00,24.6,24.6,24.58,24.58,49000.0,19.233,19.233,19.2173,19.2173,49000.0
2012-02-15 11:35:00,24.58,24.59,24.57,24.58,32400.0,19.2173,19.2251,19.2095,19.2173,32400.0
2012-02-15 11:40:00,24.58,24.6,24.57,24.58,91800.0,19.2173,19.233,19.2095,19.2173,91800.0
2012-02-15 11:45:00,24.59,24.6,24.58,24.58,47000.0,19.2251,19.233,19.2173,19.2173,47000.0
2012-02-15 11:50:00,24.58,24.6,24.57,24.58,78600.0,19.2173,19.233,19.2095,19.2173,78600.0
2012-02-15 11:55:00,24.57,24.59,24.57,24.58,58600.0,19.2095,19.2251,19.2095,19.2173,58600.0
2012-02-15 12:00:00,24.58,24.58,24.56,24.57,179000.0,19.2173,19.2173,19.2017,19.2095,179000.0
2012-02-15 12:05:00,24.58,24.6,24.58,24.59,144000.0,19.2173,19.233,19.2173,19.2251,144000.0
2012-02-15 12:10:00,24.59,24.6,24.58,24.6,61600.0,19.2251,19.233,19.2173,19.233,61600.0
2012-02-15 12:15:00,24.59,24.6,24.59,24.6,43600.0,19.2251,19.233,19.2251,19.233,43600.0
2012-02-15 12:20:00,24.59,24.6,24.56,24.56,24400.0,19.2251,19.233,19.2017,19.2017,24400.0
2012-02-15 12:25:00,24.56,24.57,24.55,24.55,35800.0,19.2017,19.2095,19.1939,19.1939,35800.0
2012-02-15 12:30:00,24.55,24.56,24.53,24.54,66800.0,19.1939,19.2017,19.1782,19.186,66800.0
2012-02-15 12:35:00,24.55,24.56,24.55,24.55,31000.0,19.1939,19.2017,19.1939,19.1939,31000.0
2012-02-15 12:40:00,24.55,24.57,24.54,24.55,73600.0,19.1939,19.2095,19.186,19.1939,73600.0
2012-02-15 12:45:00,24.54,24.56,24.52,24.52,88800.0,19.186,19.2017,19.1704,19.1704,88800.0
2012-02-15 12:50:00,24.52,24.53,24.47,24.48,93600.0,19.1704,19.1782,19.1313,19.1391,93600.0
2012-02-15 12:55:00,24.48,24.49,24.45,24.46,77600.0,19.1391,19.147,19.1157,19.1235,77600.0
2012-02-15 13:00:00,24.47,24.47,24.4,24.47,187800.0,19.1313,19.1313,19.0766,19.1313,187800.0
2012-02-15 13:05:00,24.46,24.49,24.42,24.43,71000.0,19.1235,19.147,19.0922,19.1,71000.0
2012-02-15 13:10:00,24.43,24.43,24.4,24.4,63800.0,19.1,19.1,19.0766,19.0766,63800.0
2012-02-15 13:15:00,24.4,24.42,24.4,24.4,105400.0,19.0766,19.0922,19.0766,19.0766,105400.0
2012-02-15 13:20:00,24.4,24.44,24.4,24.44,30000.0,19.0766,19.1079,19.0766,19.1079,30000.0
2012-02-15 13:25:00,24.44,24.45,24.43,24.45,93400.0,19.1079,19.1157,19.1,19.1157,93400.0
2012-02-15 13:30:00,24.44,24.45,24.42,24.43,100800.0,19.1079,19.1157,19.0922,19.1,100800.0
2012-02-15 13:35:00,24.43,24.45,24.43,24.44,30000.0,19.1,19.1157,19.1,19.1079,30000.0
2012-02-15 13:40:00,24.44,24.45,24.42,24.43,44200.0,19.1079,19.1157,19.0922,19.1,44200.0
2012-02-15 13:45:00,24.43,24.43,24.39,24.4,51800.0,19.1,19.1,19.0688,19.0766,51800.0
2012-02-15 13:50:00,24.41,24.43,24.4,24.41,55400.0,19.0844,19.1,19.0766,19.0844,55400.0
2012-02-15 13:55:00,24.41,24.43,24.39,24.42,48000.0,19.0844,19.1,19.0688,19.0922,48000.0
2012-02-15 14:00:00,24.43,24.43,24.37,24.37,128000.0,19.1,19.1,19.0531,19.0531,128000.0
2012-02-15 14:05:00,24.38,24.38,24.35,24.36,60400.0,19.061,19.061,19.0375,19.0453,60400.0
2012-02-15 14:10:00,24.36,24.36,24.32,24.33,84800.0,19.0453,19.0453,19.014,19.0219,84800.0
2012-02-15 14:15:00,24.33,24.35,24.32,24.32,65800.0,19.0219,19.0375,19.014,19.014,65800.0
2012-02-15 14:20:00,24.32,24.36,24.32,24.35,39800.0,19.014,19.0453,19.014,19.0375,39800.0
2012-02-15 14:25:00,24.35,24.41,24.35,24.36,93600.0,19.0375,19.0844,19.0375,19.0453,93600.0
2012-02-15 14:30:00,24.36,24.37,24.33,24.34,45200.0,19.0453,19.0531,19.0219,19.0297,45200.0
2012-02-15 14:35:00,24.34,24.35,24.33,24.33,60600.0,19.0297,19.0375,19.0219,19.0219,60600.0
2012-02-15 14:40:00,24.33,24.34,24.31,24.32,45600.0,19.0219,19.0297,19.0062,19.014,45600.0
2012-02-15 14:45:00,24.32,24.34,24.29,24.33,77400.0,19.014,19.0297,18.9906,19.0219,77400.0
2012-02-15 14:50:00,24.34,24.36,24.29,24.3,108000.0,19.0297,19.0453,18.9906,18.9984,108000.0
2012-02-15 14:55:00,24.3,24.3,24.24,24.25,152200.0,18.9984,18.9984,18.9515,18.9593,152200.0
2012-02-15 15:00:00,24.24,24.25,24.22,24.22,208400.0,18.9515,18.9593,18.9359,18.9359,208400.0
2012-02-15 15:05:00,24.22,24.24,24.21,24.23,173000.0,18.9359,18.9515,18.928,18.9437,173000.0
2012-02-15 15:10:00,24.23,24.24,24.21,24.23,85800.0,18.9437,18.9515,18.928,18.9437,85800.0
2012-02-15 15:15:00,24.23,24.25,24.22,24.24,82200.0,18.9437,18.9593,18.9359,18.9515,82200.0
2012-02-15 15:20:00,24.24,24.25,24.23,24.23,83600.0,18.9515,18.9593,18.9437,18.9437,83600.0
2012-02-15 15:25:00,24.23,24.24,24.21,24.24,125800.0,18.9437,18.9515,18.928,18.9515,125800.0
2012-02-15 15:30:00,24.24,24.25,24.23,24.24,164400.0,18.9515,18.9593,18.9437,18.9515,164400.0
2012-02-15 15:35:00,24.24,24.25,24.21,24.22,151800.0,18.9515,18.9593,18.928,18.9359,151800.0
2012-02-15 15:40:00,24.22,24.25,24.21,24.25,279200.0,18.9359,18.9593,18.928,18.9593,279200.0
2012-02-15 15:45:00,24.25,24.29,24.25,24.27,276400.0,18.9593,18.9906,18.9593,18.975,276400.0
2012-02-15 15:50:00,24.27,24.28,24.25,24.25,212000.0,18.975,18.9828,18.9593,18.9593,212000.0
2012-02-15 15:55:00,24.25,24.26,24.23,24.25,291800.0,18.9593,18.9671,18.9437,18.9593,291800.0
2012-02-16 09:30:00,24.18,24.31,24.17,24.29,371200.0,18.9046,19.0062,18.8968,18.9906,371200.0
2012-02-16 09:35:00,24.29,24.38,24.28,24.35,255200.0,18.9906,19.061,18.9828,19.0375,255200.0
2012-02-16 09:40:00,24.34,24.38,24.32,24.33,232200.0,19.0297,19.061,19.014,19.0219,232200.0
2012-02-16 09:45:00,24.32,24.36,24.32,24.35,286800.0,19.014,19.0453,19.014,19.0375,286800.0
2012-02-16 09:50:00,24.35,24.4,24.34,24.34,335200.0,19.0375,19.0766,19.0297,19.0297,335200.0
2012-02-16 09:55:00,24.34,24.36,24.3,24.36,281000.0,19.0297,19.0453,18.9984,19.0453,281000.0
2012-02-16 10:00:00,24.36,24.4,24.33,24.35,154000.0,19.0453,19.0766,19.0219,19.0375,154000.0
2012-02-16 10:05:00,24.35,24.37,24.33,24.34,181000.0,19.0375,19.0531,19.0219,19.0297,181000.0
2012-02-16 10:10:00,24.35,24.36,24.32,24.33,119800.0,19.0375,19.0453,19.014,19.0219,119800.0
2012-02-16 10:15:00,24.33,24.36,24.31,24.35,471000.0,19.0219,19.0453,19.0062,19.0375,471000.0
2012-02-16 10:20:00,24.36,24.36,24.32,24.33,89600.0,19.0453,19.0453,19.014,19.0219,89600.0
2012-02-16 10:25:00,24.33,24.36,24.33,24.35,86600.0,19.0219,19.0453,19.0219,19.0375,86600.0
2012-02-16 10:30:00,24.35,24.37,24.33,24.33,79400.0,19.0375,19.0531,19.0219,19.0219,79400.0
2012-02-16 10:35:00,24.33,24.35,24.31,24.33,250000.0,19.0219,19.0375,19.0062,19.0219,250000.0
2012-02-16 10:40:00,24.33,24.33,24.28,24.29,101200.0,19.0219,19.0219,18.9828,18.9906,101200.0
2012-02-16 10:45:00,24.29,24.32,24.29,24.31,60400.0,18.9906,19.014,18.9906,19.0062,60400.0
2012-02-16 10:50:00,24.31,24.31,24.29,24.31,98400.0,19.0062,19.0062,18.9906,19.0062,98400.0
2012-02-16 10:55:00,24.31,24.32,24.27,24.27,57400.0,19.0062,19.014,18.975,18.975,57400.0
2012-02-16 11:00:00,24.28,24.28,24.25,24.25,159400.0,18.9828,18.9828,18.9593,18.9593,159400.0
2012-02-16 11:05:00,24.26,24.28,24.24,24.24,125600.0,18.9671,18.9828,18.9515,18.9515,125600.0
2012-02-16 11:10:00,24.24,24.25,24.23,24.25,126800.0,18.9515,18.9593,18.9437,18.9593,126800.0
2012-02-16 11:15:00,24.25,24.27,24.23,24.23,86400.0,18.9593,18.975,18.9437,18.9437,86400.0
2012-02-16 11:20:00,24.24,24.24,24.2,24.21,108400.0,18.9515,18.9515,18.9202,18.928,108400.0
2012-02-16 11:25:00,24.2,24.31,24.2,24.29,170200.0,18.9202,19.0062,18.9202,18.9906,170200.0
2012-02-16 11:30:00,24.29,24.29,24.25,24.26,72800.0,18.9906,18.9906,18.9593,18.9671,72800.0
2012-02-16 11:35:00,24.27,24.34,24.27,24.33,98200.0,18.975,19.0297,18.975,19.0219,98200.0
2012-02-16 11:40:00,24.33,24.35,24.32,24.33,77200.0,19.0219,19.0375,19.014,19.0219,77200.0
2012-02-16 11:45:00,24.33,24.33,24.31,24.32,142800.0,19.0219,19.0219,19.0062,19.014,142800.0
2012-02-16 11:50:00,24.32,24.33,24.29,24.32,75400.0,19.014,19.0219,18.9906,19.014,75400.0
2012-02-16 11:55:00,24.32,24.33,24.3,24.31,101800.0,19.014,19.0219,18.9984,19.0062,101800.0
2012-02-16 12:00:00,24.31,24.33,24.31,24.32,79200.0,19.0062,19.0219,19.0062,19.014,79200.0
2012-02-16 12:05:00,24.32,24.33,24.31,24.32,52000.0,19.014,19.0219,19.0062,19.014,52000.0
2012-02-16 12:10:00,24.32,24.32,24.29,24.31,47800.0,19.014,19.014,18.9906,19.0062,47800.0
2012-02-16 12:15:00,24.31,24.33,24.31,24.33,36400.0,19.0062,19.0219,19.0062,19.0219,36400.0
2012-02-16 12:20:00,24.32,24.34,24.32,24.34,43600.0,19.014,19.0297,19.014,19.0297,43600.0
2012-02-16 12:25:00,24.34,24.35,24.33,24.34,49200.0,19.0297,19.0375,19.0219,19.0297,49200.0
2012-02-16 12:30:00,24.34,24.35,24.33,24.33,47200.0,19.0297,19.0375,19.0219,19.0219,47200.0
2012-02-16 12:35:00,24.33,24.34,24.31,24.31,79400.0,19.0219,19.0297,19.0062,19.0062,79400.0
2012-02-16 12:40:00,24.31,24.32,24.3,24.3,59000.0,19.0062,19.014,18.9984,18.9984,59000.0
2012-02-16 12:45:00,24.3,24.31,24.29,24.3,94200.0,18.9984,19.0062,18.9906,18.9984,94200.0
2012-02-16 12:50:00,24.3,24.3,24.28,24.29,92400.0,18.9984,18.9984,18.9828,18.9906,92400.0
2012-02-16 12:55:00,24.29,24.32,24.29,24.32,52200.0,18.9906,19.014,18.9906,19.014,52200.0
2012-02-16 13:00:00,24.32,24.33,24.31,24.32,117000.0,19.014,19.0219,19.0062,19.014,117000.0
2012-02-16 13:05:00,24.32,24.33,24.3,24.3,70600.0,19.014,19.0219,18.9984,18.9984,70600.0
2012-02-16 13:10:00,24.3,24.33,24.3,24.32,102600.0,18.9984,19.0219,18.9984,19.014,102600.0
2012-02-16 13:15:00,24.32,24.32,24.29,24.3,43000.0,19.014,19.014,18.9906,18.9984,43000.0
2012-02-16 13:20:00,24.3,24.32,24.29,24.32,42000.0,18.9984,19.014,18.9906,19.014,42000.0
2012-02-16 13:25:00,24.31,24.33,24.3,24.3,109400.0,19.0062,19.0219,18.9984,18.9984,109400.0
2012-02-16 13:30:00,24.31,24.32,24.3,24.32,66000.0,19.0062,19.014,18.9984,19.014,66000.0
2012-02-16 13:35:00,24.32,24.33,24.31,24.31,99800.0,19.014,19.0219,19.0062,19.0062,99800.0
2012-02-16 13:40:00,24.31,24.31,24.29,24.29,49800.0,19.0062,19.0062,18.9906,18.9906,49800.0
2012-02-16 13:45:00,24.29,24.3,24.29,24.29,35200.0,18.9906,18.9984,18.9906,18.9906,35200.0
2012-02-16 13:50:00,24.29,24.29,24.25,24.27,118200.0,18.9906,18.9906,18.9593,18.975,118200.0
2012-02-16 13:55:00,24.27,24.29,24.26,24.27,53600.0,18.975,18.9906,18.9671,18.975,53600.0
2012-02-16 14:00:00,24.27,24.3,24.27,24.3,47400.0,18.975,18.9984,18.975,18.9984,47400.0
2012-02-16 14:05:00,24.3,24.3,24.27,24.27,81600.0,18.9984,18.9984,18.975,18.975,81600.0
2012-02-16 14:10:00,24.28,24.29,24.28,24.29,61200.0,18.9828,18.9906,18.9828,18.9906,61200.0
2012-02-16 14:15:00,24.29,24.29,24.28,24.28,70000.0,18.9906,18.9906,18.9828,18.9828,70000.0
2012-02-16 14:20:00,24.28,24.28,24.27,24.28,66000.0,18.9828,18.9828,18.975,18.9828,66000.0
2012-02-16 14:25:00,24.28,24.31,24.28,24.3,50600.0,18.9828,19.0062,18.9828,18.9984,50600.0
2012-02-16 14:30:00,24.3,24.31,24.29,24.31,73800.0,18.9984,19.0062,18.9906,19.0062,73800.0
2012-02-16 14:35:00,24.3,24.3,24.27,24.27,42800.0,18.9984,18.9984,18.975,18.975,42800.0
2012-02-16 14:40:00,24.27,24.27,24.26,24.27,47200.0,18.975,18.975,18.9671,18.975,47200.0
2012-02-16 14:45:00,24.26,24.28,24.25,24.28,96000.0,18.9671,18.9828,18.9593,18.9828,96000.0
2012-02-16 14:50:00,24.28,24.28,24.27,24.27,45400.0,18.9828,18.9828,18.975,18.975,45400.0
2012-02-16 14:55:00,24.28,24.29,24.28,24.29,43400.0,18.9828,18.9906,18.9828,18.9906,43400.0
2012-02-16 15:00:00,24.28,24.3,24.28,24.29,69600.0,18.9828,18.9984,18.9828,18.9906,69600.0
2012-02-16 15:05:00,24.29,24.32,24.29,24.3,87600.0,18.9906,19.014,18.9906,18.9984,87600.0
2012-02-16 15:10:00,24.3,24.31,24.29,24.31,95800.0,18.9984,19.0062,18.9906,19.0062,95800.0
2012-02-16 15:15:00,24.31,24.32,24.3,24.3,55800.0,19.0062,19.014,18.9984,18.9984,55800.0
2012-02-16 15:20:00,24.31,24.32,24.3,24.31,100200.0,19.0062,19.014,18.9984,19.0062,100200.0
2012-02-16 15:25:00,24.3,24.31,24.29,24.31,116200.0,18.9984,19.0062,18.9906,19.0062,116200.0
2012-02-16 15:30:00,24.31,24.31,24.29,24.29,97600.0,19.0062,19.0062,18.9906,18.9906,97600.0
2012-02-16 15:35:00,24.29,24.29,24.26,24.27,182400.0,18.9906,18.9906,18.9671,18.975,182400.0
2012-02-16 15:40:00,24.27,24.27,24.25,24.27,173800.0,18.975,18.975,18.9593,18.975,173800.0
2012-02-16 15:45:00,24.27,24.29,24.25,24.28,352400.0,18.975,18.9906,18.9593,18.9828,352400.0
2012-02-16 15:50:00,24.28,24.29,24.27,24.28,281800.0,18.9828,18.9906,18.975,18.9828,281800.0
2012-02-16 15:55:00,24.27,24.29,24.25,24.27,437200.0,18.975,18.9906,18.9593,18.975,437200.0
2012-02-17 09:30:00,24.36,24.37,24.28,24.36,1870800.0,19.0453,19.0531,18.9828,19.0453,1870800.0
2012-02-17 09:35:00,24.36,24.45,24.36,24.42,210200.0,19.0453,19.1157,19.0453,19.0922,210200.0
2012-02-17 09:40:00,24.42,24.5,24.42,24.5,232800.0,19.0922,19.1548,19.0922,19.1548,232800.0
2012-02-17 09:45:00,24.5,24.51,24.42,24.43,385400.0,19.1548,19.1626,19.0922,19.1,385400.0
2012-02-17 09:50:00,24.43,24.46,24.39,24.44,144600.0,19.1,19.1235,19.0688,19.1079,144600.0
2012-02-17 09:55:00,24.44,24.47,24.43,24.45,79600.0,19.1079,19.1313,19.1,19.1157,79600.0
2012-02-17 10:00:00,24.45,24.48,24.43,24.45,152400.0,19.1157,19.1391,19.1,19.1157,152400.0
2012-02-17 10:05:00,24.44,24.48,24.44,24.47,89200.0,19.1079,19.1391,19.1079,19.1313,89200.0
2012-02-17 10:10:00,24.47,24.49,24.44,24.46,225000.0,19.1313,19.147,19.1079,19.1235,225000.0
2012-02-17 10:15:00,24.46,24.49,24.45,24.47,100600.0,19.1235,19.147,19.1157,19.1313,100600.0
2012-02-17 10:20:00,24.47,24.48,24.44,24.44,105800.0,19.1313,19.1391,19.1079,19.1079,105800.0
2012-02-17 10:25:00,24.45,24.45,24.42,24.43,130400.0,19.1157,19.1157,19.0922,19.1,130400.0
2012-02-17 10:30:00,24.43,24.43,24.36,24.38,74400.0,19.1,19.1,19.0453,19.061,74400.0
2012-02-17 10:35:00,24.38,24.42,24.38,24.42,82800.0,19.061,19.0922,19.061,19.0922,82800.0
2012-02-17 10:40:00,24.42,24.43,24.4,24.42,60800.0,19.0922,19.1,19.0766,19.0922,60800.0
2012-02-17 10:45:00,24.42,24.43,24.4,24.42,152000.0,19.0922,19.1,19.0766,19.0922,152000.0
2012-02-17 10:50:00,24.42,24.43,24.38,24.38,92000.0,19.0922,19.1,19.061,19.061,92000.0
2012-02-17 10:55:00,24.38,24.4,24.37,24.39,101200.0,19.061,19.0766,19.0531,19.0688,101200.0
2012-02-17 11:00:00,24.39,24.39,24.35,24.37,81800.0,19.0688,19.0688,19.0375,19.0531,81800.0
2012-02-17 11:05:00,24.37,24.38,24.34,24.35,90800.0,19.0531,19.061,19.0297,19.0375,90800.0
2012-02-17 11:10:00,24.35,24.36,24.32,24.33,75400.0,19.0375,19.0453,19.014,19.0219,75400.0
2012-02-17 11:15:00,24.34,24.39,24.34,24.36,64800.0,19.0297,19.0688,19.0297,19.0453,64800.0
2012-02-17 11:20:00,24.36,24.36,24.34,24.35,65200.0,19.0453,19.0453,19.0297,19.0375,65200.0
2012-02-17 11:25:00,24.35,24.35,24.31,24.32,140800.0,19.0375,19.0375,19.0062,19.014,140800.0
2012-02-17 11:30:00,24.32,24.33,24.31,24.31,94800.0,19.014,19.0219,19.0062,19.0062,94800.0
2012-02-17 11:35:00,24.31,24.31,24.29,24.3,90000.0,19.0062,19.0062,18.9906,18.9984,90000.0
2012-02-17 11:40:00,24.3,24.32,24.3,24.32,73000.0,18.9984,19.014,18.9984,19.014,73000.0
2012-02-17 11:45:00,24.31,24.34,24.31,24.34,108800.0,19.0062,19.0297,19.0062,19.0297,108800.0
2012-02-17 11:50:00,24.34,24.35,24.34,24.34,86800.0,19.0297,19.0375,19.0297,19.0297,86800.0
2012-02-17 11:55:00,24.35,24.36,24.34,24.36,106600.0,19.0375,19.0453,19.0297,19.0453,106600.0
2012-02-17 12:00:00,24.36,24.38,24.35,24.36,157800.0,19.0453,19.061,19.0375,19.0453,157800.0
2012-02-17 12:05:00,24.36,24.38,24.35,24.38,282800.0,19.0453,19.061,19.0375,19.061,282800.0
2012-02-17 12:10:00,24.38,24.4,24.37,24.39,151400.0,19.061,19.0766,19.0531,19.0688,151400.0
2012-02-17 12:15:00,24.4,24.41,24.38,24.4,84400.0,19.0766,19.0844,19.061,19.0766,84400.0
2012-02-17 12:20:00,24.4,24.41,24.39,24.4,73000.0,19.0766,19.0844,19.0688,19.0766,73000.0
2012-02-17 12:25:00,24.39,24.39,24.36,24.36,75000.0,19.0688,19.0688,19.0453,19.0453,75000.0
2012-02-17 12:30:00,24.36,24.39,24.36,24.36,131400.0,19.0453,19.0688,19.0453,19.0453,131400.0
2012-02-17 12:35:00,24.36,24.37,24.35,24.35,152600.0,19.0453,19.0531,19.0375,19.0375,152600.0
2012-02-17 12:40:00,24.35,24.35,24.29,24.29,195200.0,19.0375,19.0375,18.9906,18.9906,195200.0
2012-02-17 12:45:00,24.29,24.29,24.27,24.28,124200.0,18.9906,18.9906,18.975,18.9828,124200.0
2012-02-17 12:50:00,24.28,24.29,24.25,24.25,174400.0,18.9828,18.9906,18.9593,18.9593,174400.0
2012-02-17 12:55:00,24.26,24.27,24.25,24.25,86800.0,18.9671,18.975,18.9593,18.9593,86800.0
2012-02-17 13:00:00,24.26,24.32,24.26,24.31,95200.0,18.9671,19.014,18.9671,19.0062,95200.0
2012-02-17 13:05:00,24.32,24.32,24.27,24.27,138000.0,19.014,19.014,18.975,18.975,138000.0
2012-02-17 13:10:00,24.28,24.29,24.26,24.27,84400.0,18.9828,18.9906,18.9671,18.975,84400.0
2012-02-17 13:15:00,24.27,24.28,24.27,24.28,120600.0,18.975,18.9828,18.975,18.9828,120600.0
2012-02-17 13:20:00,24.28,24.3,24.27,24.29,55000.0,18.9828,18.9984,18.975,18.9906,55000.0
2012-02-17 13:25:00,24.3,24.3,24.29,24.3,34800.0,18.9984,18.9984,18.9906,18.9984,34800.0
2012-02-17 13:30:00,24.3,24.31,24.3,24.31,40200.0,18.9984,19.0062,18.9984,19.0062,40200.0
2012-02-17 13:35:00,24.31,24.33,24.3,24.33,97400.0,19.0062,19.0219,18.9984,19.0219,97400.0
2012-02-17 13:40:00,24.33,24.33,24.32,24.33,50400.0,19.0219,19.0219,19.014,19.0219,50400.0
2012-02-17 13:45:00,24.33,24.33,24.32,24.33,38000.0,19.0219,19.0219,19.014,19.0219,38000.0
2012-02-17 13:50:00,24.33,24.33,24.31,24.31,47000.0,19.0219,19.0219,19.0062,19.0062,47000.0
2012-02-17 13:55:00,24.32,24.33,24.29,24.29,190800.0,19.014,19.0219,18.9906,18.9906,190800.0
2012-02-17 14:00:00,24.29,24.33,24.28,24.31,264600.0,18.9906,19.0219,18.9828,19.0062,264600.0
2012-02-17 14:05:00,24.31,24.32,24.31,24.32,51200.0,19.0062,19.014,19.0062,19.014,51200.0
2012-02-17 14:10:00,24.32,24.33,24.29,24.3,66400.0,19.014,19.0219,18.9906,18.9984,66400.0
2012-02-17 14:15:00,24.29,24.31,24.29,24.31,63800.0,18.9906,19.0062,18.9906,19.0062,63800.0
2012-02-17 14:20:00,24.31,24.31,24.29,24.3,54600.0,19.0062,19.0062,18.9906,18.9984,54600.0
2012-02-17 14:25:00,24.3,24.31,24.3,24.31,31800.0,18.9984,19.0062,18.9984,19.0062,31800.0
2012-02-17 14:30:00,24.31,24.33,24.3,24.3,174800.0,19.0062,19.0219,18.9984,18.9984,174800.0
2012-02-17 14:35:00,24.3,24.3,24.29,24.3,97600.0,18.9984,18.9984,18.9906,18.9984,97600.0
2012-02-17 14:40:00,24.3,24.32,24.3,24.3,41200.0,18.9984,19.014,18.9984,18.9984,41200.0
2012-02-17 14:45:00,24.31,24.33,24.29,24.32,73400.0,19.0062,19.0219,18.9906,19.014,73400.0
2012-02-17 14:50:00,24.31,24.33,24.31,24.33,73800.0,19.0062,19.0219,19.0062,19.0219,73800.0
2012-02-17 14:55:00,24.33,24.33,24.31,24.32,86400.0,19.0219,19.0219,19.0062,19.014,86400.0
2012-02-17 15:00:00,24.32,24.33,24.28,24.29,238200.0,19.014,19.0219,18.9828,18.9906,238200.0
2012-02-17 15:05:00,24.29,24.3,24.28,24.29,168200.0,18.9906,18.9984,18.9828,18.9906,168200.0
2012-02-17 15:10:00,24.28,24.29,24.25,24.25,226600.0,18.9828,18.9906,18.9593,18.9593,226600.0
2012-02-17 15:15:00,24.25,24.27,24.25,24.27,217800.0,18.9593,18.975,18.9593,18.975,217800.0
2012-02-17 15:20:00,24.27,24.29,24.27,24.29,99600.0,18.975,18.9906,18.975,18.9906,99600.0
2012-02-17 15:25:00,24.29,24.29,24.27,24.28,158200.0,18.9906,18.9906,18.975,18.9828,158200.0
2012-02-17 15:30:00,24.28,24.28,24.26,24.27,199800.0,18.9828,18.9828,18.9671,18.975,199800.0
2012-02-17 15:35:00,24.27,24.27,24.25,24.25,154600.0,18.975,18.975,18.9593,18.9593,154600.0
2012-02-17 15:40:00,24.25,24.28,24.25,24.27,211200.0,18.9593,18.9828,18.9593,18.975,211200.0
2012-02-17 15:45:00,24.27,24.28,24.25,24.27,191800.0,18.975,18.9828,18.9593,18.975,191800.0
2012-02-17 15:50:00,24.28,24.28,24.25,24.27,279000.0,18.9828,18.9828,18.9593,18.975,279000.0
2012-02-17 15:55:00,24.27,24.27,24.22,24.22,814000.0,18.975,18.975,18.9359,18.9359,814000.0
2012-02-21 09:30:00,24.21,24.32,24.18,24.27,375800.0,18.928,19.014,18.9046,18.975,375800.0
2012-02-21 09:35:00,24.27,24.38,24.27,24.37,130600.0,18.975,19.061,18.975,19.0531,130600.0
2012-02-21 09:40:00,24.36,24.41,24.32,24.41,163800.0,19.0453,19.0844,19.014,19.0844,163800.0
2012-02-21 09:45:00,24.41,24.43,24.3,24.3,161600.0,19.0844,19.1,18.9984,18.9984,161600.0
2012-02-21 09:50:00,24.3,24.34,24.29,24.29,121000.0,18.9984,19.0297,18.9906,18.9906,121000.0
2012-02-21 09:55:00,24.29,24.32,24.28,24.31,97800.0,18.9906,19.014,18.9828,19.0062,97800.0
2012-02-21 10:00:00,24.31,24.35,24.3,24.34,113200.0,19.0062,19.0375,18.9984,19.0297,113200.0
2012-02-21 10:05:00,24.34,24.35,24.31,24.32,41800.0,19.0297,19.0375,19.0062,19.014,41800.0
2012-02-21 10:10:00,24.32,24.36,24.31,24.35,62200.0,19.014,19.0453,19.0062,19.0375,62200.0
2012-02-21 10:15:00,24.35,24.36,24.31,24.33,96600.0,19.0375,19.0453,19.0062,19.0219,96600.0
2012-02-21 10:20:00,24.33,24.34,24.3,24.31,67000.0,19.0219,19.0297,18.9984,19.0062,67000.0
2012-02-21 10:25:00,24.3,24.33,24.3,24.31,102800.0,18.9984,19.0219,18.9984,19.0062,102800.0
2012-02-21 10:30:00,24.31,24.36,24.31,24.35,52800.0,19.0062,19.0453,19.0062,19.0375,52800.0
2012-02-21 10:35:00,24.35,24.36,24.34,24.36,76400.0,19.0375,19.0453,19.0297,19.0453,76400.0
2012-02-21 10:40:00,24.36,24.36,24.34,24.35,154800.0,19.0453,19.0453,19.0297,19.0375,154800.0
2012-02-21 10:45:00,24.35,24.36,24.32,24.32,56400.0,19.0375,19.0453,19.014,19.014,56400.0
2012-02-21 10:50:00,24.32,24.35,24.32,24.35,76000.0,19.014,19.0375,19.014,19.0375,76000.0
2012-02-21 10:55:00,24.35,24.35,24.31,24.32,318000.0,19.0375,19.0375,19.0062,19.014,318000.0
2012-02-21 11:00:00,24.32,24.33,24.31,24.31,109400.0,19.014,19.0219,19.0062,19.0062,109400.0
2012-02-21 11:05:00,24.32,24.33,24.3,24.33,118200.0,19.014,19.0219,18.9984,19.0219,118200.0
2012-02-21 11:10:00,24.33,24.33,24.3,24.33,63200.0,19.0219,19.0219,18.9984,19.0219,63200.0
2012-02-21 11:15:00,24.33,24.35,24.33,24.35,68200.0,19.0219,19.0375,19.0219,19.0375,68200.0
2012-02-21 11:20:00,24.35,24.36,24.34,24.34,107800.0,19.0375,19.0453,19.0297,19.0297,107800.0
2012-02-21 11:25:00,24.34,24.35,24.33,24.34,61400.0,19.0297,19.0375,19.0219,19.0297,61400.0
2012-02-21 11:30:00,24.35,24.35,24.33,24.34,87600.0,19.0375,19.0375,19.0219,19.0297,87600.0
2012-02-21 11:35:00,24.34,24.35,24.33,24.34,87000.0,19.0297,19.0375,19.0219,19.0297,87000.0
2012-02-21 11:40:00,24.34,24.35,24.28,24.28,79400.0,19.0297,19.0375,18.9828,18.9828,79400.0
2012-02-21 11:45:00,24.29,24.29,24.28,24.29,58200.0,18.9906,18.9906,18.9828,18.9906,58200.0
2012-02-21 11:50:00,24.29,24.29,24.28,24.28,55200.0,18.9906,18.9906,18.9828,18.9828,55200.0
2012-02-21 11:55:00,24.28,24.31,24.28,24.31,46600.0,18.9828,19.0062,18.9828,19.0062,46600.0
2012-02-21 12:00:00,24.31,24.36,24.31,24.36,60800.0,19.0062,19.0453,19.0062,19.0453,60800.0
2012-02-21 12:05:00,24.36,24.38,24.35,24.35,47800.0,19.0453,19.061,19.0375,19.0375,47800.0
2012-02-21 12:10:00,24.35,24.35,24.32,24.33,30400.0,19.0375,19.0375,19.014,19.0219,30400.0
2012-02-21 12:15:00,24.34,24.34,24.28,24.29,70000.0,19.0297,19.0297,18.9828,18.9906,70000.0
2012-02-21 12:20:00,24.29,24.32,24.29,24.31,58200.0,18.9906,19.014,18.9906,19.0062,58200.0
2012-02-21 12:25:00,24.31,24.34,24.31,24.33,41600.0,19.0062,19.0297,19.0062,19.0219,41600.0
2012-02-21 12:30:00,24.33,24.34,24.32,24.32,26600.0,19.0219,19.0297,19.014,19.014,26600.0
2012-02-21 12:35:00,24.33,24.34,24.32,24.32,57200.0,19.0219,19.0297,19.014,19.014,57200.0
2012-02-21 12:40:00,24.32,24.32,24.3,24.31,83200.0,19.014,19.014,18.9984,19.0062,83200.0
2012-02-21 12:45:00,24.31,24.33,24.31,24.33,36600.0,19.0062,19.0219,19.0062,19.0219,36600.0
2012-02-21 12:50:00,24.33,24.34,24.31,24.33,131000.0,19.0219,19.0297,19.0062,19.0219,131000.0
2012-02-21 12:55:00,24.34,24.34,24.32,24.32,350600.0,19.0297,19.0297,19.014,19.014,350600.0
2012-02-21 13:00:00,24.32,24.32,24.29,24.3,33800.0,19.014,19.014,18.9906,18.9984,33800.0
2012-02-21 13:05:00,24.29,24.31,24.29,24.3,37800.0,18.9906,19.0062,18.9906,18.9984,37800.0
2012-02-21 13:10:00,24.31,24.31,24.29,24.29,39400.0,19.0062,19.0062,18.9906,18.9906,39400.0
2012-02-21 13:15:00,24.29,24.29,24.27,24.28,38400.0,18.9906,18.9906,18.975,18.9828,38400.0
2012-02-21 13:20:00,24.28,24.29,24.27,24.28,26400.0,18.9828,18.9906,18.975,18.9828,26400.0
2012-02-21 13:25:00,24.28,24.29,24.28,24.29,27400.0,18.9828,18.9906,18.9828,18.9906,27400.0
2012-02-21 13:30:00,24.29,24.3,24.29,24.29,35200.0,18.9906,18.9984,18.9906,18.9906,35200.0
2012-02-21 13:35:00,24.29,24.3,24.28,24.28,31600.0,18.9906,18.9984,18.9828,18.9828,31600.0
2012-02-21 13:40:00,24.28,24.28,24.25,24.25,112600.0,18.9828,18.9828,18.9593,18.9593,112600.0
2012-02-21 13:45:00,24.25,24.26,24.25,24.25,28200.0,18.9593,18.9671,18.9593,18.9593,28200.0
2012-02-21 13:50:00,24.25,24.25,24.25,24.25,52200.0,18.9593,18.9593,18.9593,18.9593,52200.0
2012-02-21 13:55:00,24.25,24.25,24.23,24.24,80200.0,18.9593,18.9593,18.9437,18.9515,80200.0
2012-02-21 14:00:00,24.24,24.25,24.23,24.23,38000.0,18.9515,18.9593,18.9437,18.9437,38000.0
2012-02-21 14:05:00,24.23,24.23,24.2,24.2,37800.0,18.9437,18.9437,18.9202,18.9202,37800.0
2012-02-21 14:10:00,24.2,24.2,24.12,24.14,168400.0,18.9202,18.9202,18.8577,18.8733,168400.0
2012-02-21 14:15:00,24.15,24.17,24.15,24.16,69000.0,18.8811,18.8968,18.8811,18.889,69000.0
2012-02-21 14:20:00,24.16,24.16,24.14,24.16,91400.0,18.889,18.889,18.8733,18.889,91400.0
2012-02-21 14:25:00,24.16,24.17,24.15,24.15,43600.0,18.889,18.8968,18.8811,18.8811,43600.0
2012-02-21 14:30:00,24.15,24.16,24.15,24.16,77000.0,18.8811,18.889,18.8811,18.889,77000.0
2012-02-21 14:35:00,24.16,24.16,24.11,24.11,107400.0,18.889,18.889,18.8499,18.8499,107400.0
2012-02-21 14:40:00,24.11,24.11,24.07,24.08,131200.0,18.8499,18.8499,18.8186,18.8264,131200.0
2012-02-21 14:45:00,24.08,24.11,24.08,24.09,71400.0,18.8264,18.8499,18.8264,18.8342,71400.0
2012-02-21 14:50:00,24.09,24.1,24.04,24.04,143400.0,18.8342,18.842,18.7951,18.7951,143400.0
2012-02-21 14:55:00,24.05,24.07,24.04,24.07,82800.0,18.803,18.8186,18.7951,18.8186,82800.0
2012-02-21 15:00:00,24.07,24.09,24.06,24.08,147600.0,18.8186,18.8342,18.8108,18.8264,147600.0
2012-02-21 15:05:00,24.08,24.09,24.06,24.06,125400.0,18.8264,18.8342,18.8108,18.8108,125400.0
2012-02-21 15:10:00,24.06,24.08,24.05,24.08,100000.0,18.8108,18.8264,18.803,18.8264,100000.0
2012-02-21 15:15:00,24.08,24.08,24.06,24.07,84400.0,18.8264,18.8264,18.8108,18.8186,84400.0
2012-02-21 15:20:00,24.07,24.09,24.07,24.09,111200.0,18.8186,18.8342,18.8186,18.8342,111200.0
2012-02-21 15:25:00,24.08,24.11,24.07,24.11,102000.0,18.8264,18.8499,18.8186,18.8499,102000.0
2012-02-21 15:30:00,24.11,24.11,24.07,24.07,133800.0,18.8499,18.8499,18.8186,18.8186,133800.0
2012-02-21 15:35:00,24.08,24.11,24.06,24.1,107400.0,18.8264,18.8499,18.8108,18.842,107400.0
2012-02-21 15:40:00,24.11,24.11,24.08,24.1,184800.0,18.8499,18.8499,18.8264,18.842,184800.0
2012-02-21 15:45:00,24.1,24.12,24.08,24.09,241200.0,18.842,18.8577,18.8264,18.8342,241200.0
2012-02-21 15:50:00,24.09,24.12,24.08,24.12,228400.0,18.8342,18.8577,18.8264,18.8577,228400.0
2012-02-21 15:55:00,24.11,24.14,24.11,24.14,344400.0,18.8499,18.8733,18.8499,18.8733,344400.0
2012-02-22 09:30:00,24.15,24.19,24.03,24.05,232200.0,18.8811,18.9124,18.7873,18.803,232200.0
2012-02-22 09:35:00,24.05,24.09,23.93,23.99,202600.0,18.803,18.8342,18.7091,18.756,202600.0
2012-02-22 09:40:00,23.99,24.08,23.98,24.02,119200.0,18.756,18.8264,18.7482,18.7795,119200.0
2012-02-22 09:45:00,24.02,24.11,24.01,24.01,206800.0,18.7795,18.8499,18.7717,18.7717,206800.0
2012-02-22 09:50:00,24.02,24.05,24.0,24.04,93600.0,18.7795,18.803,18.7639,18.7951,93600.0
2012-02-22 09:55:00,24.04,24.08,24.02,24.08,101600.0,18.7951,18.8264,18.7795,18.8264,101600.0
2012-02-22 10:00:00,24.08,24.08,23.99,24.04,196000.0,18.8264,18.8264,18.756,18.7951,196000.0
2012-02-22 10:05:00,24.04,24.07,24.0,24.05,128200.0,18.7951,18.8186,18.7639,18.803,128200.0
2012-02-22 10:10:00,24.05,24.08,24.03,24.08,78400.0,18.803,18.8264,18.7873,18.8264,78400.0
2012-02-22 10:15:00,24.08,24.11,24.07,24.1,98400.0,18.8264,18.8499,18.8186,18.842,98400.0
2012-02-22 10:20:00,24.1,24.14,24.09,24.11,63000.0,18.842,18.8733,18.8342,18.8499,63000.0
2012-02-22 10:25:00,24.11,24.13,24.08,24.08,155400.0,18.8499,18.8655,18.8264,18.8264,155400.0
2012-02-22 10:30:00,24.07,24.08,24.03,24.05,114000.0,18.8186,18.8264,18.7873,18.803,114000.0
2012-02-22 10:35:00,24.05,24.05,24.0,24.02,131800.0,18.803,18.803,18.7639,18.7795,131800.0
2012-02-22 10:40:00,24.02,24.03,24.0,24.0,42200.0,18.7795,18.7873,18.7639,18.7639,42200.0
2012-02-22 10:45:00,24.0,24.05,24.0,24.04,163200.0,18.7639,18.803,18.7639,18.7951,163200.0
2012-02-22 10:50:00,24.04,24.08,24.03,24.05,209400.0,18.7951,18.8264,18.7873,18.803,209400.0
2012-02-22 10:55:00,24.05,24.05,24.02,24.03,65800.0,18.803,18.803,18.7795,18.7873,65800.0
2012-02-22 11:00:00,24.04,24.07,24.03,24.06,78600.0,18.7951,18.8186,18.7873,18.8108,78600.0
2012-02-22 11:05:00,24.07,24.07,24.03,24.07,85000.0,18.8186,18.8186,18.7873,18.8186,85000.0
2012-02-22 11:10:00,24.07,24.07,24.01,24.01,54800.0,18.8186,18.8186,18.7717,18.7717,54800.0
2012-02-22 11:15:00,24.02,24.03,24.0,24.0,71800.0,18.7795,18.7873,18.7639,18.7639,71800.0
2012-02-22 11:20:00,24.0,24.02,23.98,24.02,101800.0,18.7639,18.7795,18.7482,18.7795,101800.0
2012-02-22 11:25:00,24.02,24.03,24.0,24.0,92400.0,18.7795,18.7873,18.7639,18.7639,92400.0
2012-02-22 11:30:00,24.0,24.05,24.0,24.04,241400.0,18.7639,18.803,18.7639,18.7951,241400.0
2012-02-22 11:35:00,24.04,24.04,24.0,24.0,86800.0,18.7951,18.7951,18.7639,18.7639,86800.0
2012-02-22 11:40:00,24.0,24.01,23.94,23.96,151200.0,18.7639,18.7717,18.717,18.7326,151200.0
2012-02-22 11:45:00,23.96,23.99,23.95,23.99,175200.0,18.7326,18.756,18.7248,18.756,175200.0
2012-02-22 11:50:00,23.99,24.0,23.95,23.95,55200.0,18.756,18.7639,18.7248,18.7248,55200.0
2012-02-22 11:55:00,23.95,23.96,23.94,23.94,57400.0,18.7248,18.7326,18.717,18.717,57400.0
2012-02-22 12:00:00,23.93,23.96,23.93,23.95,92600.0,18.7091,18.7326,18.7091,18.7248,92600.0
2012-02-22 12:05:00,23.95,23.95,23.93,23.95,59400.0,18.7248,18.7248,18.7091,18.7248,59400.0
2012-02-22 12:10:00,23.95,23.96,23.93,23.96,62000.0,18.7248,18.7326,18.7091,18.7326,62000.0
2012-02-22 12:15:00,23.96,23.97,23.95,23.96,65000.0,18.7326,18.7404,18.7248,18.7326,65000.0
2012-02-22 12:20:00,23.96,23.98,23.96,23.97,64800.0,18.7326,18.7482,18.7326,18.7404,64800.0
2012-02-22 12:25:00,23.97,24.0,23.97,23.99,57600.0,18.7404,18.7639,18.7404,18.756,57600.0
2012-02-22 12:30:00,23.99,24.0,23.98,23.99,67400.0,18.756,18.7639,18.7482,18.756,67400.0
2012-02-22 12:35:00,23.99,23.99,23.98,23.99,55400.0,18.756,18.756,18.7482,18.756,55400.0
2012-02-22 12:40:00,23.99,23.99,23.96,23.97,42800.0,18.756,18.756,18.7326,18.7404,42800.0
2012-02-22 12:45:00,23.97,23.98,23.96,23.97,48800.0,18.7404,18.7482,18.7326,18.7404,48800.0
2012-02-22 12:50:00,23.98,23.99,23.97,23.99,192600.0,18.7482,18.756,18.7404,18.756,192600.0
2012-02-22 12:55:00,24.0,24.0,23.99,23.99,26000.0,18.7639,18.7639,18.756,18.756,26000.0
2012-02-22 13:00:00,23.99,24.02,23.98,24.02,50000.0,18.756,18.7795,18.7482,18.7795,50000.0
2012-02-22 13:05:00,24.02,24.06,24.01,24.05,77400.0,18.7795,18.8108,18.7717,18.803,77400.0
2012-02-22 13:10:00,24.06,24.07,24.04,24.04,74200.0,18.8108,18.8186,18.7951,18.7951,74200.0
2012-02-22 13:15:00,24.04,24.05,24.03,24.03,61200.0,18.7951,18.803,18.7873,18.7873,61200.0
2012-02-22 13:20:00,24.03,24.07,24.03,24.07,56600.0,18.7873,18.8186,18.7873,18.8186,56600.0
2012-02-22 13:25:00,24.07,24.11,24.07,24.11,71200.0,18.8186,18.8499,18.8186,18.8499,71200.0
2012-02-22 13:30:00,24.11,24.11,24.09,24.11,94200.0,18.8499,18.8499,18.8342,18.8499,94200.0
2012-02-22 13:35:00,24.11,24.11,24.09,24.09,45800.0,18.8499,18.8499,18.8342,18.8342,45800.0
2012-02-22 13:40:00,24.1,24.1,24.09,24.09,32800.0,18.842,18.842,18.8342,18.8342,32800.0
2012-02-22 13:45:00,24.09,24.12,24.09,24.12,54200.0,18.8342,18.8577,18.8342,18.8577,54200.0
2012-02-22 13:50:00,24.11,24.14,24.11,24.13,94800.0,18.8499,18.8733,18.8499,18.8655,94800.0
2012-02-22 13:55:00,24.13,24.13,24.11,24.11,46400.0,18.8655,18.8655,18.8499,18.8499,46400.0
2012-02-22 14:00:00,24.11,24.11,24.11,24.11,34800.0,18.8499,18.8499,18.8499,18.8499,34800.0
2012-02-22 14:05:00,24.11,24.12,24.11,24.11,45400.0,18.8499,18.8577,18.8499,18.8499,45400.0
2012-02-22 14:10:00,24.11,24.13,24.11,24.13,35800.0,18.8499,18.8655,18.8499,18.8655,35800.0
2012-02-22 14:15:00,24.13,24.13,24.11,24.13,202200.0,18.8655,18.8655,18.8499,18.8655,202200.0
2012-02-22 14:20:00,24.12,24.13,24.11,24.11,53800.0,18.8577,18.8655,18.8499,18.8499,53800.0
2012-02-22 14:25:00,24.11,24.11,24.08,24.09,41800.0,18.8499,18.8499,18.8264,18.8342,41800.0
2012-02-22 14:30:00,24.09,24.1,24.09,24.1,60400.0,18.8342,18.842,18.8342,18.842,60400.0
2012-02-22 14:35:00,24.1,24.11,24.09,24.11,47400.0,18.842,18.8499,18.8342,18.8499,47400.0
2012-02-22 14:40:00,24.11,24.11,24.08,24.09,61800.0,18.8499,18.8499,18.8264,18.8342,61800.0
2012-02-22 14:45:00,24.09,24.1,24.08,24.08,50200.0,18.8342,18.842,18.8264,18.8264,50200.0
2012-02-22 14:50:00,24.08,24.1,24.08,24.1,55200.0,18.8264,18.842,18.8264,18.842,55200.0
2012-02-22 14:55:00,24.1,24.11,24.09,24.11,233400.0,18.842,18.8499,18.8342,18.8499,233400.0
2012-02-22 15:00:00,24.11,24.15,24.11,24.14,96800.0,18.8499,18.8811,18.8499,18.8733,96800.0
2012-02-22 15:05:00,24.14,24.17,24.14,24.17,77400.0,18.8733,18.8968,18.8733,18.8968,77400.0
2012-02-22 15:10:00,24.17,24.21,24.16,24.21,86600.0,18.8968,18.928,18.889,18.928,86600.0
2012-02-22 15:15:00,24.21,24.22,24.2,24.21,109600.0,18.928,18.9359,18.9202,18.928,109600.0
2012-02-22 15:20:00,24.2,24.21,24.2,24.21,47600.0,18.9202,18.928,18.9202,18.928,47600.0
2012-02-22 15:25:00,24.21,24.22,24.17,24.19,129600.0,18.928,18.9359,18.8968,18.9124,129600.0
2012-02-22 15:30:00,24.19,24.19,24.15,24.15,147600.0,18.9124,18.9124,18.8811,18.8811,147600.0
2012-02-22 15:35:00,24.16,24.16,24.14,24.16,112600.0,18.889,18.889,18.8733,18.889,112600.0
2012-02-22 15:40:00,24.16,24.18,24.15,24.17,167400.0,18.889,18.9046,18.8811,18.8968,167400.0
2012-02-22 15:45:00,24.17,24.17,24.13,24.14,119400.0,18.8968,18.8968,18.8655,18.8733,119400.0
2012-02-22 15:50:00,24.14,24.15,24.13,24.14,179400.0,18.8733,18.8811,18.8655,18.8733,179400.0
2012-02-22 15:55:00,24.14,24.17,24.13,24.17,352200.0,18.8733,18.8968,18.8655,18.8968,352200.0
2012-02-23 09:30:00,24.17,24.26,24.13,24.13,216400.0,18.8968,18.9671,18.8655,18.8655,216400.0
2012-02-23 09:35:00,24.13,24.22,24.1,24.22,114400.0,18.8655,18.9359,18.842,18.9359,114400.0
2012-02-23 09:40:00,24.21,24.21,24.07,24.08,104200.0,18.928,18.928,18.8186,18.8264,104200.0
2012-02-23 09:45:00,24.08,24.12,24.05,24.07,130600.0,18.8264,18.8577,18.803,18.8186,130600.0
2012-02-23 09:50:00,24.08,24.09,24.06,24.08,127600.0,18.8264,18.8342,18.8108,18.8264,127600.0
2012-02-23 09:55:00,24.07,24.07,24.02,24.02,95800.0,18.8186,18.8186,18.7795,18.7795,95800.0
2012-02-23 10:00:00,24.02,24.05,24.01,24.02,107000.0,18.7795,18.803,18.7717,18.7795,107000.0
2012-02-23 10:05:00,24.02,24.05,24.02,24.04,145000.0,18.7795,18.803,18.7795,18.7951,145000.0
2012-02-23 10:10:00,24.04,24.21,24.04,24.07,77000.0,18.7951,18.928,18.7951,18.8186,77000.0
2012-02-23 10:15:00,24.07,24.09,24.06,24.06,93200.0,18.8186,18.8342,18.8108,18.8108,93200.0
2012-02-23 10:20:00,24.06,24.06,24.03,24.03,95600.0,18.8108,18.8108,18.7873,18.7873,95600.0
2012-02-23 10:25:00,24.04,24.06,24.02,24.03,65600.0,18.7951,18.8108,18.7795,18.7873,65600.0
2012-02-23 10:30:00,24.03,24.04,24.01,24.02,101200.0,18.7873,18.7951,18.7717,18.7795,101200.0
2012-02-23 10:35:00,24.02,24.04,24.0,24.04,134800.0,18.7795,18.7951,18.7639,18.7951,134800.0
2012-02-23 10:40:00,24.04,24.08,24.02,24.07,185800.0,18.7951,18.8264,18.7795,18.8186,185800.0
2012-02-23 10:45:00,24.08,24.11,24.05,24.1,270400.0,18.8264,18.8499,18.803,18.842,270400.0
2012-02-23 10:50:00,24.1,24.19,24.1,24.19,128000.0,18.842,18.9124,18.842,18.9124,128000.0
2012-02-23 10:55:00,24.19,24.22,24.18,24.18,99800.0,18.9124,18.9359,18.9046,18.9046,99800.0
2012-02-23 11:00:00,24.18,24.18,24.15,24.15,58200.0,18.9046,18.9046,18.8811,18.8811,58200.0
2012-02-23 11:05:00,24.15,24.18,24.15,24.15,72600.0,18.8811,18.9046,18.8811,18.8811,72600.0
2012-02-23 11:10:00,24.15,24.18,24.14,24.18,208400.0,18.8811,18.9046,18.8733,18.9046,208400.0
2012-02-23 11:15:00,24.18,24.19,24.13,24.14,143600.0,18.9046,18.9124,18.8655,18.8733,143600.0
2012-02-23 11:20:00,24.14,24.16,24.12,24.13,77600.0,18.8733,18.889,18.8577,18.8655,77600.0
2012-02-23 11:25:00,24.13,24.18,24.13,24.17,75000.0,18.8655,18.9046,18.8655,18.8968,75000.0
2012-02-23 11:30:00,24.18,24.18,24.17,24.18,43000.0,18.9046,18.9046,18.8968,18.9046,43000.0
2012-02-23 11:35:00,24.18,24.18,24.17,24.17,47400.0,18.9046,18.9046,18.8968,18.8968,47400.0
2012-02-23 11:40:00,24.17,24.18,24.17,24.18,39600.0,18.8968,18.9046,18.8968,18.9046,39600.0
2012-02-23 11:45:00,24.18,24.18,24.14,24.14,77600.0,18.9046,18.9046,18.8733,18.8733,77600.0
2012-02-23 11:50:00,24.14,24.18,24.14,24.18,65600.0,18.8733,18.9046,18.8733,18.9046,65600.0
2012-02-23 11:55:00,24.18,24.2,24.18,24.2,59400.0,18.9046,18.9202,18.9046,18.9202,59400.0
2012-02-23 12:00:00,24.19,24.2,24.18,24.18,79800.0,18.9124,18.9202,18.9046,18.9046,79800.0
2012-02-23 12:05:00,24.18,24.22,24.18,24.22,87400.0,18.9046,18.9359,18.9046,18.9359,87400.0
2012-02-23 12:10:00,24.22,24.23,24.2,24.21,81800.0,18.9359,18.9437,18.9202,18.928,81800.0
2012-02-23 12:15:00,24.21,24.21,24.17,24.18,47200.0,18.928,18.928,18.8968,18.9046,47200.0
2012-02-23 12:20:00,24.17,24.21,24.17,24.2,67200.0,18.8968,18.928,18.8968,18.9202,67200.0
2012-02-23 12:25:00,24.21,24.21,24.2,24.2,84000.0,18.928,18.928,18.9202,18.9202,84000.0
2012-02-23 12:30:00,24.2,24.22,24.2,24.2,101600.0,18.9202,18.9359,18.9202,18.9202,101600.0
2012-02-23 12:35:00,24.21,24.22,24.2,24.21,34400.0,18.928,18.9359,18.9202,18.928,34400.0
2012-02-23 12:40:00,24.21,24.21,24.17,24.18,83800.0,18.928,18.928,18.8968,18.9046,83800.0
2012-02-23 12:45:00,24.17,24.18,24.14,24.15,115400.0,18.8968,18.9046,18.8733,18.8811,115400.0
2012-02-23 12:50:00,24.15,24.16,24.14,24.14,50200.0,18.8811,18.889,18.8733,18.8733,50200.0
2012-02-23 12:55:00,24.14,24.15,24.13,24.14,106800.0,18.8733,18.8811,18.8655,18.8733,106800.0
2012-02-23 13:00:00,24.14,24.15,24.13,24.14,46000.0,18.8733,18.8811,18.8655,18.8733,46000.0
2012-02-23 13:05:00,24.14,24.14,24.11,24.11,38800.0,18.8733,18.8733,18.8499,18.8499,38800.0
2012-02-23 13:10:00,24.11,24.13,24.1,24.11,46800.0,18.8499,18.8655,18.842,18.8499,46800.0
2012-02-23 13:15:00,24.11,24.15,24.11,24.15,78000.0,18.8499,18.8811,18.8499,18.8811,78000.0
2012-02-23 13:20:00,24.14,24.15,24.14,24.14,62000.0,18.8733,18.8811,18.8733,18.8733,62000.0
2012-02-23 13:25:00,24.14,24.15,24.11,24.13,72000.0,18.8733,18.8811,18.8499,18.8655,72000.0
2012-02-23 13:30:00,24.12,24.14,24.11,24.11,92200.0,18.8577,18.8733,18.8499,18.8499,92200.0
2012-02-23 13:35:00,24.12,24.12,24.11,24.11,87600.0,18.8577,18.8577,18.8499,18.8499,87600.0
2012-02-23 13:40:00,24.11,24.13,24.11,24.13,85200.0,18.8499,18.8655,18.8499,18.8655,85200.0
2012-02-23 13:45:00,24.13,24.15,24.11,24.14,65800.0,18.8655,18.8811,18.8499,18.8733,65800.0
2012-02-23 13:50:00,24.15,24.15,24.13,24.14,110200.0,18.8811,18.8811,18.8655,18.8733,110200.0
2012-02-23 13:55:00,24.14,24.15,24.12,24.14,79000.0,18.8733,18.8811,18.8577,18.8733,79000.0
2012-02-23 14:00:00,24.15,24.15,24.11,24.12,114600.0,18.8811,18.8811,18.8499,18.8577,114600.0
2012-02-23 14:05:00,24.11,24.14,24.11,24.14,70200.0,18.8499,18.8733,18.8499,18.8733,70200.0
2012-02-23 14:10:00,24.14,24.15,24.13,24.13,80200.0,18.8733,18.8811,18.8655,18.8655,80200.0
2012-02-23 14:15:00,24.13,24.14,24.13,24.13,108000.0,18.8655,18.8733,18.8655,18.8655,108000.0
2012-02-23 14:20:00,24.13,24.14,24.13,24.13,25600.0,18.8655,18.8733,18.8655,18.8655,25600.0
2012-02-23 14:25:00,24.13,24.15,24.13,24.15,99600.0,18.8655,18.8811,18.8655,18.8811,99600.0
2012-02-23 14:30:00,24.15,24.15,24.13,24.14,122000.0,18.8811,18.8811,18.8655,18.8733,122000.0
2012-02-23 14:35:00,24.14,24.17,24.14,24.16,41800.0,18.8733,18.8968,18.8733,18.889,41800.0
2012-02-23 14:40:00,24.16,24.17,24.15,24.15,58400.0,18.889,18.8968,18.8811,18.8811,58400.0
2012-02-23 14:45:00,24.16,24.16,24.15,24.15,39800.0,18.889,18.889,18.8811,18.8811,39800.0
2012-02-23 14:50:00,24.15,24.17,24.14,24.16,140200.0,18.8811,18.8968,18.8733,18.889,140200.0
2012-02-23 14:55:00,24.15,24.17,24.15,24.16,60800.0,18.8811,18.8968,18.8811,18.889,60800.0
2012-02-23 15:00:00,24.17,24.17,24.15,24.15,73000.0,18.8968,18.8968,18.8811,18.8811,73000.0
2012-02-23 15:05:00,24.15,24.18,24.15,24.18,97000.0,18.8811,18.9046,18.8811,18.9046,97000.0
2012-02-23 15:10:00,24.18,24.23,24.18,24.23,218600.0,18.9046,18.9437,18.9046,18.9437,218600.0
2012-02-23 15:15:00,24.23,24.27,24.22,24.27,89000.0,18.9437,18.975,18.9359,18.975,89000.0
2012-02-23 15:20:00,24.27,24.27,24.24,24.24,146800.0,18.975,18.975,18.9515,18.9515,146800.0
2012-02-23 15:25:00,24.25,24.25,24.24,24.25,121800.0,18.9593,18.9593,18.9515,18.9593,121800.0
2012-02-23 15:30:00,24.25,24.27,24.25,24.27,101200.0,18.9593,18.975,18.9593,18.975,101200.0
2012-02-23 15:35:00,24.27,24.28,24.25,24.26,84800.0,18.975,18.9828,18.9593,18.9671,84800.0
2012-02-23 15:40:00,24.26,24.27,24.25,24.25,77400.0,18.9671,18.975,18.9593,18.9593,77400.0
2012-02-23 15:45:00,24.26,24.27,24.23,24.24,121800.0,18.9671,18.975,18.9437,18.9515,121800.0
2012-02-23 15:50:00,24.24,24.25,24.22,24.25,193800.0,18.9515,18.9593,18.9359,18.9593,193800.0
2012-02-23 15:55:00,24.25,24.25,24.22,24.23,380200.0,18.9593,18.9593,18.9359,18.9437,380200.0
2012-02-24 09:30:00,24.2,24.25,24.08,24.08,344200.0,18.9202,18.9593,18.8264,18.8264,344200.0
2012-02-24 09:35:00,24.08,24.18,24.05,24.18,99600.0,18.8264,18.9046,18.803,18.9046,99600.0
2012-02-24 09:40:00,24.18,24.21,24.15,24.2,199400.0,18.9046,18.928,18.8811,18.9202,199400.0
2012-02-24 09:45:00,24.2,24.21,24.18,24.21,406200.0,18.9202,18.928,18.9046,18.928,406200.0
2012-02-24 09:50:00,24.21,24.23,24.15,24.18,90600.0,18.928,18.9437,18.8811,18.9046,90600.0
2012-02-24 09:55:00,24.19,24.2,24.17,24.18,72400.0,18.9124,18.9202,18.8968,18.9046,72400.0
2012-02-24 10:00:00,24.18,24.25,24.17,24.24,161800.0,18.9046,18.9593,18.8968,18.9515,161800.0
2012-02-24 10:05:00,24.24,24.31,24.22,24.3,135400.0,18.9515,19.0062,18.9359,18.9984,135400.0
2012-02-24 10:10:00,24.31,24.31,24.29,24.31,185400.0,19.0062,19.0062,18.9906,19.0062,185400.0
2012-02-24 10:15:00,24.31,24.34,24.31,24.32,98200.0,19.0062,19.0297,19.0062,19.014,98200.0
2012-02-24 10:20:00,24.33,24.33,24.31,24.31,85000.0,19.0219,19.0219,19.0062,19.0062,85000.0
2012-02-24 10:25:00,24.3,24.35,24.3,24.33,197400.0,18.9984,19.0375,18.9984,19.0219,197400.0
2012-02-24 10:30:00,24.33,24.34,24.3,24.3,57600.0,19.0219,19.0297,18.9984,18.9984,57600.0
2012-02-24 10:35:00,24.3,24.31,24.27,24.28,45000.0,18.9984,19.0062,18.975,18.9828,45000.0
2012-02-24 10:40:00,24.27,24.28,24.25,24.27,56800.0,18.975,18.9828,18.9593,18.975,56800.0
2012-02-24 10:45:00,24.27,24.29,24.24,24.29,48200.0,18.975,18.9906,18.9515,18.9906,48200.0
2012-02-24 10:50:00,24.28,24.28,24.23,24.23,88200.0,18.9828,18.9828,18.9437,18.9437,88200.0
2012-02-24 10:55:00,24.23,24.27,24.23,24.26,68200.0,18.9437,18.975,18.9437,18.9671,68200.0
2012-02-24 11:00:00,24.25,24.31,24.25,24.31,73800.0,18.9593,19.0062,18.9593,19.0062,73800.0
2012-02-24 11:05:00,24.31,24.34,24.3,24.31,47600.0,19.0062,19.0297,18.9984,19.0062,47600.0
2012-02-24 11:10:00,24.31,24.31,24.29,24.3,25200.0,19.0062,19.0062,18.9906,18.9984,25200.0
2012-02-24 11:15:00,24.3,24.32,24.29,24.31,83600.0,18.9984,19.014,18.9906,19.0062,83600.0
2012-02-24 11:20:00,24.31,24.32,24.31,24.32,20400.0,19.0062,19.014,19.0062,19.014,20400.0
2012-02-24 11:25:00,24.31,24.32,24.3,24.3,23600.0,19.0062,19.014,18.9984,18.9984,23600.0
2012-02-24 11:30:00,24.3,24.3,24.28,24.28,38000.0,18.9984,18.9984,18.9828,18.9828,38000.0
2012-02-24 11:35:00,24.28,24.29,24.27,24.27,32600.0,18.9828,18.9906,18.975,18.975,32600.0
2012-02-24 11:40:00,24.27,24.28,24.25,24.26,36400.0,18.975,18.9828,18.9593,18.9671,36400.0
2012-02-24 11:45:00,24.26,24.29,24.25,24.28,100200.0,18.9671,18.9906,18.9593,18.9828,100200.0
2012-02-24 11:50:00,24.28,24.29,24.28,24.29,33600.0,18.9828,18.9906,18.9828,18.9906,33600.0
2012-02-24 11:55:00,24.28,24.3,24.28,24.29,77800.0,18.9828,18.9984,18.9828,18.9906,77800.0
2012-02-24 12:00:00,24.28,24.29,24.27,24.28,47800.0,18.9828,18.9906,18.975,18.9828,47800.0
2012-02-24 12:05:00,24.27,24.28,24.25,24.25,52600.0,18.975,18.9828,18.9593,18.9593,52600.0
2012-02-24 12:10:00,24.25,24.26,24.25,24.26,49800.0,18.9593,18.9671,18.9593,18.9671,49800.0
2012-02-24 12:15:00,24.26,24.28,24.25,24.27,27400.0,18.9671,18.9828,18.9593,18.975,27400.0
2012-02-24 12:20:00,24.27,24.29,24.27,24.29,30000.0,18.975,18.9906,18.975,18.9906,30000.0
2012-02-24 12:25:00,24.29,24.29,24.28,24.29,11800.0,18.9906,18.9906,18.9828,18.9906,11800.0
2012-02-24 12:30:00,24.28,24.29,24.27,24.28,49400.0,18.9828,18.9906,18.975,18.9828,49400.0
2012-02-24 12:35:00,24.28,24.29,24.28,24.28,43400.0,18.9828,18.9906,18.9828,18.9828,43400.0
2012-02-24 12:40:00,24.29,24.29,24.26,24.27,47800.0,18.9906,18.9906,18.9671,18.975,47800.0
2012-02-24 12:45:00,24.27,24.27,24.25,24.25,40200.0,18.975,18.975,18.9593,18.9593,40200.0
2012-02-24 12:50:00,24.25,24.25,24.24,24.24,39000.0,18.9593,18.9593,18.9515,18.9515,39000.0
2012-02-24 12:55:00,24.24,24.24,24.23,24.23,29000.0,18.9515,18.9515,18.9437,18.9437,29000.0
2012-02-24 13:00:00,24.23,24.25,24.23,24.24,37800.0,18.9437,18.9593,18.9437,18.9515,37800.0
2012-02-24 13:05:00,24.24,24.24,24.21,24.22,32800.0,18.9515,18.9515,18.928,18.9359,32800.0
2012-02-24 13:10:00,24.22,24.25,24.22,24.24,45600.0,18.9359,18.9593,18.9359,18.9515,45600.0
2012-02-24 13:15:00,24.24,24.25,24.22,24.23,33600.0,18.9515,18.9593,18.9359,18.9437,33600.0
2012-02-24 13:20:00,24.23,24.24,24.22,24.22,44600.0,18.9437,18.9515,18.9359,18.9359,44600.0
2012-02-24 13:25:00,24.23,24.23,24.2,24.2,41200.0,18.9437,18.9437,18.9202,18.9202,41200.0
2012-02-24 13:30:00,24.2,24.22,24.2,24.22,34200.0,18.9202,18.9359,18.9202,18.9359,34200.0
2012-02-24 13:35:00,24.21,24.22,24.17,24.17,56600.0,18.928,18.9359,18.8968,18.8968,56600.0
2012-02-24 13:40:00,24.17,24.18,24.15,24.15,72800.0,18.8968,18.9046,18.8811,18.8811,72800.0
2012-02-24 13:45:00,24.15,24.16,24.14,24.14,67400.0,18.8811,18.889,18.8733,18.8733,67400.0
2012-02-24 13:50:00,24.14,24.18,24.14,24.18,57600.0,18.8733,18.9046,18.8733,18.9046,57600.0
2012-02-24 13:55:00,24.18,24.19,24.18,24.18,39200.0,18.9046,18.9124,18.9046,18.9046,39200.0
2012-02-24 14:00:00,24.18,24.22,24.18,24.22,41400.0,18.9046,18.9359,18.9046,18.9359,41400.0
2012-02-24 14:05:00,24.22,24.24,24.21,24.24,61800.0,18.9359,18.9515,18.928,18.9515,61800.0
2012-02-24 14:10:00,24.24,24.24,24.23,24.24,27800.0,18.9515,18.9515,18.9437,18.9515,27800.0
2012-02-24 14:15:00,24.24,24.25,24.2,24.21,79400.0,18.9515,18.9593,18.9202,18.928,79400.0
2012-02-24 14:20:00,24.21,24.21,24.18,24.18,46000.0,18.928,18.928,18.9046,18.9046,46000.0
2012-02-24 14:25:00,24.18,24.18,24.16,24.16,54200.0,18.9046,18.9046,18.889,18.889,54200.0
2012-02-24 14:30:00,24.15,24.15,24.11,24.11,103000.0,18.8811,18.8811,18.8499,18.8499,103000.0
2012-02-24 14:35:00,24.11,24.14,24.11,24.14,40200.0,18.8499,18.8733,18.8499,18.8733,40200.0
2012-02-24 14:40:00,24.13,24.14,24.1,24.11,55600.0,18.8655,18.8733,18.842,18.8499,55600.0
2012-02-24 14:45:00,24.11,24.11,24.09,24.1,121800.0,18.8499,18.8499,18.8342,18.842,121800.0
2012-02-24 14:50:00,24.1,24.11,24.1,24.11,67200.0,18.842,18.8499,18.842,18.8499,67200.0
2012-02-24 14:55:00,24.11,24.12,24.1,24.12,69400.0,18.8499,18.8577,18.842,18.8577,69400.0
2012-02-24 15:00:00,24.11,24.13,24.11,24.13,53000.0,18.8499,18.8655,18.8499,18.8655,53000.0
2012-02-24 15:05:00,24.13,24.16,24.13,24.16,56000.0,18.8655,18.889,18.8655,18.889,56000.0
2012-02-24 15:10:00,24.15,24.16,24.13,24.14,97000.0,18.8811,18.889,18.8655,18.8733,97000.0
2012-02-24 15:15:00,24.13,24.16,24.13,24.16,68200.0,18.8655,18.889,18.8655,18.889,68200.0
2012-02-24 15:20:00,24.16,24.19,24.16,24.19,46600.0,18.889,18.9124,18.889,18.9124,46600.0
2012-02-24 15:25:00,24.19,24.19,24.17,24.17,70400.0,18.9124,18.9124,18.8968,18.8968,70400.0
2012-02-24 15:30:00,24.17,24.18,24.15,24.16,61600.0,18.8968,18.9046,18.8811,18.889,61600.0
2012-02-24 15:35:00,24.16,24.16,24.15,24.15,86400.0,18.889,18.889,18.8811,18.8811,86400.0
2012-02-24 15:40:00,24.16,24.16,24.13,24.14,91600.0,18.889,18.889,18.8655,18.8733,91600.0
2012-02-24 15:45:00,24.14,24.14,24.11,24.13,96000.0,18.8733,18.8733,18.8499,18.8655,96000.0
2012-02-24 15:50:00,24.13,24.16,24.11,24.16,197200.0,18.8655,18.889,18.8499,18.889,197200.0
2012-02-24 15:55:00,24.16,24.16,24.13,24.16,345200.0,18.889,18.889,18.8655,18.889,345200.0
2012-02-27 09:30:00,24.06,24.14,23.99,24.01,180200.0,18.8108,18.8733,18.756,18.7717,180200.0
2012-02-27 09:35:00,24.02,24.04,24.0,24.02,33800.0,18.7795,18.7951,18.7639,18.7795,33800.0
2012-02-27 09:40:00,24.02,24.02,23.9,23.9,175200.0,18.7795,18.7795,18.6857,18.6857,175200.0
2012-02-27 09:45:00,23.9,23.95,23.89,23.93,184000.0,18.6857,18.7248,18.6779,18.7091,184000.0
2012-02-27 09:50:00,23.93,23.98,23.89,23.94,265200.0,18.7091,18.7482,18.6779,18.717,265200.0
2012-02-27 09:55:00,23.95,23.99,23.93,23.99,109400.0,18.7248,18.756,18.7091,18.756,109400.0
2012-02-27 10:00:00,24.0,24.05,23.98,24.0,234400.0,18.7639,18.803,18.7482,18.7639,234400.0
2012-02-27 10:05:00,24.0,24.03,23.98,23.99,139000.0,18.7639,18.7873,18.7482,18.756,139000.0
2012-02-27 10:10:00,24.0,24.02,23.97,24.0,159000.0,18.7639,18.7795,18.7404,18.7639,159000.0
2012-02-27 10:15:00,24.0,24.02,23.99,24.0,82400.0,18.7639,18.7795,18.756,18.7639,82400.0
2012-02-27 10:20:00,24.0,24.03,24.0,24.02,51600.0,18.7639,18.7873,18.7639,18.7795,51600.0
2012-02-27 10:25:00,24.01,24.05,24.0,24.05,40600.0,18.7717,18.803,18.7639,18.803,40600.0
2012-02-27 10:30:00,24.04,24.06,24.0,24.0,62600.0,18.7951,18.8108,18.7639,18.7639,62600.0
2012-02-27 10:35:00,24.0,24.04,24.0,24.03,45200.0,18.7639,18.7951,18.7639,18.7873,45200.0
2012-02-27 10:40:00,24.03,24.08,24.03,24.07,92000.0,18.7873,18.8264,18.7873,18.8186,92000.0
2012-02-27 10:45:00,24.07,24.1,24.04,24.05,87800.0,18.8186,18.842,18.7951,18.803,87800.0
2012-02-27 10:50:00,24.05,24.07,24.05,24.07,38800.0,18.803,18.8186,18.803,18.8186,38800.0
2012-02-27 10:55:00,24.07,24.11,24.07,24.11,47200.0,18.8186,18.8499,18.8186,18.8499,47200.0
2012-02-27 11:00:00,24.11,24.15,24.1,24.15,35400.0,18.8499,18.8811,18.842,18.8811,35400.0
2012-02-27 11:05:00,24.14,24.15,24.11,24.14,60200.0,18.8733,18.8811,18.8499,18.8733,60200.0
2012-02-27 11:10:00,24.14,24.16,24.14,24.15,60800.0,18.8733,18.889,18.8733,18.8811,60800.0
2012-02-27 11:15:00,24.15,24.21,24.15,24.21,120200.0,18.8811,18.928,18.8811,18.928,120200.0
2012-02-27 11:20:00,24.21,24.28,24.21,24.26,162000.0,18.928,18.9828,18.928,18.9671,162000.0
2012-02-27 11:25:00,24.26,24.27,24.24,24.27,95200.0,18.9671,18.975,18.9515,18.975,95200.0
2012-02-27 11:30:00,24.27,24.27,24.22,24.22,101600.0,18.975,18.975,18.9359,18.9359,101600.0
2012-02-27 11:35:00,24.22,24.24,24.21,24.23,84200.0,18.9359,18.9515,18.928,18.9437,84200.0
2012-02-27 11:40:00,24.24,24.28,24.23,24.24,80200.0,18.9515,18.9828,18.9437,18.9515,80200.0
2012-02-27 11:45:00,24.25,24.25,24.23,24.25,73000.0,18.9593,18.9593,18.9437,18.9593,73000.0
2012-02-27 11:50:00,24.25,24.25,24.22,24.22,47600.0,18.9593,18.9593,18.9359,18.9359,47600.0
2012-02-27 11:55:00,24.22,24.23,24.2,24.22,65600.0,18.9359,18.9437,18.9202,18.9359,65600.0
2012-02-27 12:00:00,24.22,24.23,24.21,24.22,27200.0,18.9359,18.9437,18.928,18.9359,27200.0
2012-02-27 12:05:00,24.22,24.24,24.21,24.21,35800.0,18.9359,18.9515,18.928,18.928,35800.0
2012-02-27 12:10:00,24.21,24.21,24.19,24.19,21200.0,18.928,18.928,18.9124,18.9124,21200.0
2012-02-27 12:15:00,24.2,24.2,24.18,24.18,46600.0,18.9202,18.9202,18.9046,18.9046,46600.0
2012-02-27 12:20:00,24.18,24.18,24.17,24.18,37600.0,18.9046,18.9046,18.8968,18.9046,37600.0
2012-02-27 12:25:00,24.18,24.2,24.18,24.19,26400.0,18.9046,18.9202,18.9046,18.9124,26400.0
2012-02-27 12:30:00,24.19,24.2,24.17,24.18,39600.0,18.9124,18.9202,18.8968,18.9046,39600.0
2012-02-27 12:35:00,24.18,24.2,24.18,24.19,22000.0,18.9046,18.9202,18.9046,18.9124,22000.0
2012-02-27 12:40:00,24.2,24.2,24.18,24.19,19800.0,18.9202,18.9202,18.9046,18.9124,19800.0
2012-02-27 12:45:00,24.19,24.2,24.18,24.18,39000.0,18.9124,18.9202,18.9046,18.9046,39000.0
2012-02-27 12:50:00,24.19,24.24,24.19,24.22,90600.0,18.9124,18.9515,18.9124,18.9359,90600.0
2012-02-27 12:55:00,24.22,24.22,24.21,24.21,24000.0,18.9359,18.9359,18.928,18.928,24000.0
2012-02-27 13:00:00,24.21,24.22,24.18,24.18,26400.0,18.928,18.9359,18.9046,18.9046,26400.0
2012-02-27 13:05:00,24.18,24.19,24.16,24.17,18200.0,18.9046,18.9124,18.889,18.8968,18200.0
2012-02-27 13:10:00,24.17,24.17,24.16,24.16,22800.0,18.8968,18.8968,18.889,18.889,22800.0
2012-02-27 13:15:00,24.16,24.16,24.14,24.14,49600.0,18.889,18.889,18.8733,18.8733,49600.0
2012-02-27 13:20:00,24.15,24.15,24.12,24.12,44400.0,18.8811,18.8811,18.8577,18.8577,44400.0
2012-02-27 13:25:00,24.13,24.13,24.1,24.12,56600.0,18.8655,18.8655,18.842,18.8577,56600.0
2012-02-27 13:30:00,24.11,24.16,24.11,24.15,99200.0,18.8499,18.889,18.8499,18.8811,99200.0
2012-02-27 13:35:00,24.15,24.18,24.15,24.18,99200.0,18.8811,18.9046,18.8811,18.9046,99200.0
2012-02-27 13:40:00,24.18,24.2,24.17,24.2,64400.0,18.9046,18.9202,18.8968,18.9202,64400.0
2012-02-27 13:45:00,24.19,24.21,24.17,24.17,62200.0,18.9124,18.928,18.8968,18.8968,62200.0
2012-02-27 13:50:00,24.18,24.18,24.15,24.16,84400.0,18.9046,18.9046,18.8811,18.889,84400.0
2012-02-27 13:55:00,24.16,24.17,24.15,24.17,31000.0,18.889,18.8968,18.8811,18.8968,31000.0
2012-02-27 14:00:00,24.17,24.18,24.16,24.18,89800.0,18.8968,18.9046,18.889,18.9046,89800.0
2012-02-27 14:05:00,24.18,24.19,24.18,24.18,40600.0,18.9046,18.9124,18.9046,18.9046,40600.0
2012-02-27 14:10:00,24.18,24.2,24.18,24.2,27400.0,18.9046,18.9202,18.9046,18.9202,27400.0
2012-02-27 14:15:00,24.2,24.2,24.19,24.2,23200.0,18.9202,18.9202,18.9124,18.9202,23200.0
2012-02-27 14:20:00,24.2,24.2,24.19,24.2,47200.0,18.9202,18.9202,18.9124,18.9202,47200.0
2012-02-27 14:25:00,24.2,24.21,24.2,24.21,67000.0,18.9202,18.928,18.9202,18.928,67000.0
2012-02-27 14:30:00,24.21,24.21,24.18,24.18,69000.0,18.928,18.928,18.9046,18.9046,69000.0
2012-02-27 14:35:00,24.18,24.2,24.16,24.16,68000.0,18.9046,18.9202,18.889,18.889,68000.0
2012-02-27 14:40:00,24.16,24.2,24.16,24.2,44800.0,18.889,18.9202,18.889,18.9202,44800.0
2012-02-27 14:45:00,24.19,24.19,24.16,24.17,53200.0,18.9124,18.9124,18.889,18.8968,53200.0
2012-02-27 14:50:00,24.17,24.18,24.17,24.18,46400.0,18.8968,18.9046,18.8968,18.9046,46400.0
2012-02-27 14:55:00,24.18,24.19,24.18,24.18,67600.0,18.9046,18.9124,18.9046,18.9046,67600.0
2012-02-27 15:00:00,24.18,24.24,24.18,24.23,104000.0,18.9046,18.9515,18.9046,18.9437,104000.0
2012-02-27 15:05:00,24.23,24.23,24.19,24.2,34800.0,18.9437,18.9437,18.9124,18.9202,34800.0
2012-02-27 15:10:00,24.2,24.21,24.17,24.18,68400.0,18.9202,18.928,18.8968,18.9046,68400.0
2012-02-27 15:15:00,24.18,24.18,24.13,24.16,109200.0,18.9046,18.9046,18.8655,18.889,109200.0
2012-02-27 15:20:00,24.16,24.17,24.13,24.14,78000.0,18.889,18.8968,18.8655,18.8733,78000.0
2012-02-27 15:25:00,24.14,24.16,24.14,24.16,63400.0,18.8733,18.889,18.8733,18.889,63400.0
2012-02-27 15:30:00,24.16,24.18,24.16,24.16,92400.0,18.889,18.9046,18.889,18.889,92400.0
2012-02-27 15:35:00,24.16,24.17,24.14,24.15,82800.0,18.889,18.8968,18.8733,18.8811,82800.0
2012-02-27 15:40:00,24.15,24.17,24.14,24.16,100800.0,18.8811,18.8968,18.8733,18.889,100800.0
2012-02-27 15:45:00,24.16,24.16,24.12,24.14,142400.0,18.889,18.889,18.8577,18.8733,142400.0
2012-02-27 15:50:00,24.14,24.15,24.11,24.13,169200.0,18.8733,18.8811,18.8499,18.8655,169200.0
2012-02-27 15:55:00,24.13,24.15,24.11,24.11,409600.0,18.8655,18.8811,18.8499,18.8499,409600.0
2012-02-28 09:30:00,24.07,24.24,24.07,24.18,168600.0,18.8186,18.9515,18.8186,18.9046,168600.0
2012-02-28 09:35:00,24.17,24.25,24.17,24.24,33600.0,18.8968,18.9593,18.8968,18.9515,33600.0
2012-02-28 09:40:00,24.23,24.23,24.18,24.19,68800.0,18.9437,18.9437,18.9046,18.9124,68800.0
2012-02-28 09:45:00,24.19,24.22,24.18,24.18,139200.0,18.9124,18.9359,18.9046,18.9046,139200.0
2012-02-28 09:50:00,24.18,24.22,24.18,24.18,84400.0,18.9046,18.9359,18.9046,18.9046,84400.0
2012-02-28 09:55:00,24.18,24.21,24.18,24.18,48400.0,18.9046,18.928,18.9046,18.9046,48400.0
2012-02-28 10:00:00,24.18,24.22,24.17,24.18,146400.0,18.9046,18.9359,18.8968,18.9046,146400.0
2012-02-28 10:05:00,24.18,24.2,24.12,24.12,152000.0,18.9046,18.9202,18.8577,18.8577,152000.0
2012-02-28 10:10:00,24.11,24.18,24.11,24.16,76400.0,18.8499,18.9046,18.8499,18.889,76400.0
2012-02-28 10:15:00,24.16,24.23,24.13,24.22,83000.0,18.889,18.9437,18.8655,18.9359,83000.0
2012-02-28 10:20:00,24.22,24.25,24.21,24.22,101000.0,18.9359,18.9593,18.928,18.9359,101000.0
2012-02-28 10:25:00,24.24,24.25,24.19,24.22,67400.0,18.9515,18.9593,18.9124,18.9359,67400.0
2012-02-28 10:30:00,24.22,24.25,24.22,24.24,95000.0,18.9359,18.9593,18.9359,18.9515,95000.0
2012-02-28 10:35:00,24.24,24.25,24.21,24.23,79400.0,18.9515,18.9593,18.928,18.9437,79400.0
2012-02-28 10:40:00,24.23,24.27,24.22,24.27,227200.0,18.9437,18.975,18.9359,18.975,227200.0
2012-02-28 10:45:00,24.27,24.28,24.25,24.26,69000.0,18.975,18.9828,18.9593,18.9671,69000.0
2012-02-28 10:50:00,24.26,24.28,24.24,24.27,96600.0,18.9671,18.9828,18.9515,18.975,96600.0
2012-02-28 10:55:00,24.26,24.28,24.24,24.27,118200.0,18.9671,18.9828,18.9515,18.975,118200.0
2012-02-28 11:00:00,24.27,24.32,24.26,24.3,89400.0,18.975,19.014,18.9671,18.9984,89400.0
2012-02-28 11:05:00,24.3,24.31,24.29,24.31,125600.0,18.9984,19.0062,18.9906,19.0062,125600.0
2012-02-28 11:10:00,24.31,24.31,24.26,24.28,48400.0,19.0062,19.0062,18.9671,18.9828,48400.0
2012-02-28 11:15:00,24.28,24.29,24.27,24.28,35400.0,18.9828,18.9906,18.975,18.9828,35400.0
2012-02-28 11:20:00,24.28,24.29,24.25,24.28,54400.0,18.9828,18.9906,18.9593,18.9828,54400.0
2012-02-28 11:25:00,24.27,24.3,24.25,24.28,128400.0,18.975,18.9984,18.9593,18.9828,128400.0
2012-02-28 11:30:00,24.29,24.29,24.25,24.27,47000.0,18.9906,18.9906,18.9593,18.975,47000.0
2012-02-28 11:35:00,24.27,24.28,24.27,24.28,57400.0,18.975,18.9828,18.975,18.9828,57400.0
2012-02-28 11:40:00,24.28,24.28,24.27,24.28,52600.0,18.9828,18.9828,18.975,18.9828,52600.0
2012-02-28 11:45:00,24.28,24.28,24.27,24.27,28800.0,18.9828,18.9828,18.975,18.975,28800.0
2012-02-28 11:50:00,24.27,24.28,24.26,24.27,33200.0,18.975,18.9828,18.9671,18.975,33200.0
2012-02-28 11:55:00,24.27,24.29,24.27,24.28,28400.0,18.975,18.9906,18.975,18.9828,28400.0
2012-02-28 12:00:00,24.28,24.29,24.27,24.29,29600.0,18.9828,18.9906,18.975,18.9906,29600.0
2012-02-28 12:05:00,24.29,24.29,24.28,24.29,49400.0,18.9906,18.9906,18.9828,18.9906,49400.0
2012-02-28 12:10:00,24.29,24.29,24.27,24.28,31000.0,18.9906,18.9906,18.975,18.9828,31000.0
2012-02-28 12:15:00,24.28,24.28,24.25,24.26,75400.0,18.9828,18.9828,18.9593,18.9671,75400.0
2012-02-28 12:20:00,24.26,24.29,24.25,24.28,25800.0,18.9671,18.9906,18.9593,18.9828,25800.0
2012-02-28 12:25:00,24.28,24.28,24.26,24.28,46200.0,18.9828,18.9828,18.9671,18.9828,46200.0
2012-02-28 12:30:00,24.29,24.29,24.26,24.26,41600.0,18.9906,18.9906,18.9671,18.9671,41600.0
2012-02-28 12:35:00,24.26,24.26,24.25,24.25,23400.0,18.9671,18.9671,18.9593,18.9593,23400.0
2012-02-28 12:40:00,24.26,24.29,24.25,24.29,59200.0,18.9671,18.9906,18.9593,18.9906,59200.0
2012-02-28 12:45:00,24.29,24.33,24.29,24.32,83600.0,18.9906,19.0219,18.9906,19.014,83600.0
2012-02-28 12:50:00,24.32,24.33,24.31,24.32,94200.0,19.014,19.0219,19.0062,19.014,94200.0
2012-02-28 12:55:00,24.32,24.33,24.31,24.32,84600.0,19.014,19.0219,19.0062,19.014,84600.0
2012-02-28 13:00:00,24.32,24.33,24.32,24.33,46200.0,19.014,19.0219,19.014,19.0219,46200.0
2012-02-28 13:05:00,24.33,24.33,24.32,24.32,37000.0,19.0219,19.0219,19.014,19.014,37000.0
2012-02-28 13:10:00,24.32,24.32,24.31,24.32,50000.0,19.014,19.014,19.0062,19.014,50000.0
2012-02-28 13:15:00,24.32,24.32,24.29,24.31,82200.0,19.014,19.014,18.9906,19.0062,82200.0
2012-02-28 13:20:00,24.31,24.36,24.3,24.36,172000.0,19.0062,19.0453,18.9984,19.0453,172000.0
2012-02-28 13:25:00,24.36,24.38,24.35,24.36,122400.0,19.0453,19.061,19.0375,19.0453,122400.0
2012-02-28 13:30:00,24.36,24.36,24.34,24.36,66200.0,19.0453,19.0453,19.0297,19.0453,66200.0
2012-02-28 13:35:00,24.36,24.36,24.34,24.34,69000.0,19.0453,19.0453,19.0297,19.0297,69000.0
2012-02-28 13:40:00,24.34,24.34,24.32,24.34,52000.0,19.0297,19.0297,19.014,19.0297,52000.0
2012-02-28 13:45:00,24.34,24.34,24.32,24.32,70600.0,19.0297,19.0297,19.014,19.014,70600.0
2012-02-28 13:50:00,24.32,24.32,24.3,24.3,116400.0,19.014,19.014,18.9984,18.9984,116400.0
2012-02-28 13:55:00,24.3,24.31,24.3,24.3,133600.0,18.9984,19.0062,18.9984,18.9984,133600.0
2012-02-28 14:00:00,24.3,24.31,24.29,24.31,92400.0,18.9984,19.0062,18.9906,19.0062,92400.0
2012-02-28 14:05:00,24.31,24.31,24.29,24.29,43600.0,19.0062,19.0062,18.9906,18.9906,43600.0
2012-02-28 14:10:00,24.29,24.32,24.28,24.31,94200.0,18.9906,19.014,18.9828,19.0062,94200.0
2012-02-28 14:15:00,24.31,24.32,24.3,24.32,42800.0,19.0062,19.014,18.9984,19.014,42800.0
2012-02-28 14:20:00,24.32,24.32,24.3,24.31,80800.0,19.014,19.014,18.9984,19.0062,80800.0
2012-02-28 14:25:00,24.31,24.31,24.27,24.27,98200.0,19.0062,19.0062,18.975,18.975,98200.0
2012-02-28 14:30:00,24.27,24.32,24.27,24.32,67200.0,18.975,19.014,18.975,19.014,67200.0
2012-02-28 14:35:00,24.32,24.32,24.31,24.32,40400.0,19.014,19.014,19.0062,19.014,40400.0
2012-02-28 14:40:00,24.32,24.33,24.31,24.33,49200.0,19.014,19.0219,19.0062,19.0219,49200.0
2012-02-28 14:45:00,24.33,24.34,24.31,24.32,34400.0,19.0219,19.0297,19.0062,19.014,34400.0
2012-02-28 14:50:00,24.31,24.34,24.31,24.33,96000.0,19.0062,19.0297,19.0062,19.0219,96000.0
2012-02-28 14:55:00,24.33,24.33,24.3,24.31,51600.0,19.0219,19.0219,18.9984,19.0062,51600.0
2012-02-28 15:00:00,24.31,24.33,24.31,24.33,35600.0,19.0062,19.0219,19.0062,19.0219,35600.0
2012-02-28 15:05:00,24.33,24.33,24.31,24.33,43200.0,19.0219,19.0219,19.0062,19.0219,43200.0
2012-02-28 15:10:00,24.33,24.33,24.31,24.32,108600.0,19.0219,19.0219,19.0062,19.014,108600.0
2012-02-28 15:15:00,24.32,24.38,24.32,24.38,96400.0,19.014,19.061,19.014,19.061,96400.0
2012-02-28 15:20:00,24.38,24.42,24.38,24.42,100200.0,19.061,19.0922,19.061,19.0922,100200.0
2012-02-28 15:25:00,24.42,24.42,24.39,24.41,140000.0,19.0922,19.0922,19.0688,19.0844,140000.0
2012-02-28 15:30:00,24.41,24.41,24.39,24.4,131800.0,19.0844,19.0844,19.0688,19.0766,131800.0
2012-02-28 15:35:00,24.4,24.42,24.39,24.41,163200.0,19.0766,19.0922,19.0688,19.0844,163200.0
2012-02-28 15:40:00,24.41,24.45,24.4,24.44,213200.0,19.0844,19.1157,19.0766,19.1079,213200.0
2012-02-28 15:45:00,24.44,24.45,24.42,24.45,172600.0,19.1079,19.1157,19.0922,19.1157,172600.0
2012-02-28 15:50:00,24.45,24.45,24.43,24.44,232000.0,19.1157,19.1157,19.1,19.1079,232000.0
2012-02-28 15:55:00,24.44,24.46,24.43,24.46,534400.0,19.1079,19.1235,19.1,19.1235,534400.0
2012-02-29 09:30:00,24.43,24.44,24.25,24.26,254200.0,19.1,19.1079,18.9593,18.9671,254200.0
2012-02-29 09:35:00,24.27,24.36,24.27,24.36,134800.0,18.975,19.0453,18.975,19.0453,134800.0
2012-02-29 09:40:00,24.36,24.39,24.35,24.36,98000.0,19.0453,19.0688,19.0375,19.0453,98000.0
2012-02-29 09:45:00,24.36,24.4,24.35,24.38,163600.0,19.0453,19.0766,19.0375,19.061,163600.0
2012-02-29 09:50:00,24.38,24.39,24.35,24.39,144000.0,19.061,19.0688,19.0375,19.0688,144000.0
2012-02-29 09:55:00,24.4,24.44,24.4,24.4,77400.0,19.0766,19.1079,19.0766,19.0766,77400.0
2012-02-29 10:00:00,24.4,24.42,24.29,24.29,164800.0,19.0766,19.0922,18.9906,18.9906,164800.0
2012-02-29 10:05:00,24.3,24.36,24.25,24.36,167200.0,18.9984,19.0453,18.9593,19.0453,167200.0
2012-02-29 10:10:00,24.36,24.4,24.35,24.38,211000.0,19.0453,19.0766,19.0375,19.061,211000.0
2012-02-29 10:15:00,24.38,24.4,24.34,24.4,123800.0,19.061,19.0766,19.0297,19.0766,123800.0
2012-02-29 10:20:00,24.4,24.42,24.36,24.42,137400.0,19.0766,19.0922,19.0453,19.0922,137400.0
2012-02-29 10:25:00,24.42,24.44,24.41,24.43,91800.0,19.0922,19.1079,19.0844,19.1,91800.0
2012-02-29 10:30:00,24.44,24.44,24.39,24.42,156400.0,19.1079,19.1079,19.0688,19.0922,156400.0
2012-02-29 10:35:00,24.43,24.43,24.42,24.43,107200.0,19.1,19.1,19.0922,19.1,107200.0
2012-02-29 10:40:00,24.43,24.43,24.41,24.43,139000.0,19.1,19.1,19.0844,19.1,139000.0
2012-02-29 10:45:00,24.43,24.43,24.34,24.38,193800.0,19.1,19.1,19.0297,19.061,193800.0
2012-02-29 10:50:00,24.37,24.38,24.32,24.35,151800.0,19.0531,19.061,19.014,19.0375,151800.0
2012-02-29 10:55:00,24.36,24.36,24.31,24.35,89200.0,19.0453,19.0453,19.0062,19.0375,89200.0
2012-02-29 11:00:00,24.35,24.36,24.33,24.33,106800.0,19.0375,19.0453,19.0219,19.0219,106800.0
2012-02-29 11:05:00,24.33,24.36,24.31,24.36,101800.0,19.0219,19.0453,19.0062,19.0453,101800.0
2012-02-29 11:10:00,24.36,24.37,24.32,24.34,173200.0,19.0453,19.0531,19.014,19.0297,173200.0
2012-02-29 11:15:00,24.34,24.36,24.33,24.36,48600.0,19.0297,19.0453,19.0219,19.0453,48600.0
2012-02-29 11:20:00,24.35,24.35,24.3,24.32,98200.0,19.0375,19.0375,18.9984,19.014,98200.0
2012-02-29 11:25:00,24.32,24.36,24.3,24.3,79600.0,19.014,19.0453,18.9984,18.9984,79600.0
2012-02-29 11:30:00,24.3,24.36,24.28,24.35,53800.0,18.9984,19.0453,18.9828,19.0375,53800.0
2012-02-29 11:35:00,24.34,24.36,24.34,24.36,47000.0,19.0297,19.0453,19.0297,19.0453,47000.0
2012-02-29 11:40:00,24.36,24.37,24.34,24.34,51200.0,19.0453,19.0531,19.0297,19.0297,51200.0
2012-02-29 11:45:00,24.34,24.36,24.33,24.35,45600.0,19.0297,19.0453,19.0219,19.0375,45600.0
2012-02-29 11:50:00,24.35,24.36,24.33,24.35,69400.0,19.0375,19.0453,19.0219,19.0375,69400.0
2012-02-29 11:55:00,24.35,24.37,24.35,24.36,55600.0,19.0375,19.0531,19.0375,19.0453,55600.0
2012-02-29 12:00:00,24.36,24.37,24.34,24.34,57800.0,19.0453,19.0531,19.0297,19.0297,57800.0
2012-02-29 12:05:00,24.34,24.35,24.31,24.34,85600.0,19.0297,19.0375,19.0062,19.0297,85600.0
2012-02-29 12:10:00,24.33,24.34,24.32,24.32,30200.0,19.0219,19.0297,19.014,19.014,30200.0
2012-02-29 12:15:00,24.32,24.35,24.32,24.35,79600.0,19.014,19.0375,19.014,19.0375,79600.0
2012-02-29 12:20:00,24.35,24.36,24.34,24.36,38000.0,19.0375,19.0453,19.0297,19.0453,38000.0
2012-02-29 12:25:00,24.36,24.4,24.36,24.39,46600.0,19.0453,19.0766,19.0453,19.0688,46600.0
2012-02-29 12:30:00,24.38,24.39,24.34,24.34,43200.0,19.061,19.0688,19.0297,19.0297,43200.0
2012-02-29 12:35:00,24.34,24.35,24.32,24.32,41000.0,19.0297,19.0375,19.014,19.014,41000.0
2012-02-29 12:40:00,24.32,24.33,24.3,24.33,49600.0,19.014,19.0219,18.9984,19.0219,49600.0
2012-02-29 12:45:00,24.33,24.34,24.3,24.31,44200.0,19.0219,19.0297,18.9984,19.0062,44200.0
2012-02-29 12:50:00,24.31,24.34,24.31,24.33,81400.0,19.0062,19.0297,19.0062,19.0219,81400.0
2012-02-29 12:55:00,24.33,24.34,24.33,24.33,25200.0,19.0219,19.0297,19.0219,19.0219,25200.0
2012-02-29 13:00:00,24.34,24.35,24.33,24.35,27000.0,19.0297,19.0375,19.0219,19.0375,27000.0
2012-02-29 13:05:00,24.35,24.35,24.32,24.33,64600.0,19.0375,19.0375,19.014,19.0219,64600.0
2012-02-29 13:10:00,24.33,24.33,24.29,24.29,45600.0,19.0219,19.0219,18.9906,18.9906,45600.0
2012-02-29 13:15:00,24.29,24.32,24.28,24.31,61400.0,18.9906,19.014,18.9828,19.0062,61400.0
2012-02-29 13:20:00,24.31,24.33,24.3,24.32,58600.0,19.0062,19.0219,18.9984,19.014,58600.0
2012-02-29 13:25:00,24.32,24.32,24.3,24.3,27600.0,19.014,19.014,18.9984,18.9984,27600.0
2012-02-29 13:30:00,24.3,24.31,24.25,24.28,61200.0,18.9984,19.0062,18.9593,18.9828,61200.0
2012-02-29 13:35:00,24.29,24.31,24.28,24.29,52400.0,18.9906,19.0062,18.9828,18.9906,52400.0
2012-02-29 13:40:00,24.29,24.3,24.29,24.29,75200.0,18.9906,18.9984,18.9906,18.9906,75200.0
2012-02-29 13:45:00,24.29,24.29,24.27,24.29,62400.0,18.9906,18.9906,18.975,18.9906,62400.0
2012-02-29 13:50:00,24.29,24.32,24.29,24.32,56600.0,18.9906,19.014,18.9906,19.014,56600.0
2012-02-29 13:55:00,24.33,24.36,24.32,24.35,64600.0,19.0219,19.0453,19.014,19.0375,64600.0
2012-02-29 14:00:00,24.34,24.39,24.34,24.39,96800.0,19.0297,19.0688,19.0297,19.0688,96800.0
2012-02-29 14:05:00,24.39,24.41,24.38,24.41,101200.0,19.0688,19.0844,19.061,19.0844,101200.0
2012-02-29 14:10:00,24.41,24.42,24.39,24.39,77200.0,19.0844,19.0922,19.0688,19.0688,77200.0
2012-02-29 14:15:00,24.39,24.39,24.36,24.38,70400.0,19.0688,19.0688,19.0453,19.061,70400.0
2012-02-29 14:20:00,24.38,24.38,24.34,24.36,46400.0,19.061,19.061,19.0297,19.0453,46400.0
2012-02-29 14:25:00,24.36,24.38,24.36,24.38,31000.0,19.0453,19.061,19.0453,19.061,31000.0
2012-02-29 14:30:00,24.38,24.38,24.35,24.35,64400.0,19.061,19.061,19.0375,19.0375,64400.0
2012-02-29 14:35:00,24.35,24.36,24.35,24.35,72800.0,19.0375,19.0453,19.0375,19.0375,72800.0
2012-02-29 14:40:00,24.35,24.36,24.34,24.35,68800.0,19.0375,19.0453,19.0297,19.0375,68800.0
2012-02-29 14:45:00,24.35,24.35,24.32,24.34,65000.0,19.0375,19.0375,19.014,19.0297,65000.0
2012-02-29 14:50:00,24.34,24.35,24.34,24.35,31600.0,19.0297,19.0375,19.0297,19.0375,31600.0
2012-02-29 14:55:00,24.34,24.35,24.31,24.32,49000.0,19.0297,19.0375,19.0062,19.014,49000.0
2012-02-29 15:00:00,24.32,24.32,24.29,24.29,83400.0,19.014,19.014,18.9906,18.9906,83400.0
2012-02-29 15:05:00,24.3,24.3,24.28,24.29,118400.0,18.9984,18.9984,18.9828,18.9906,118400.0
2012-02-29 15:10:00,24.29,24.33,24.28,24.32,71800.0,18.9906,19.0219,18.9828,19.014,71800.0
2012-02-29 15:15:00,24.32,24.32,24.29,24.29,135000.0,19.014,19.014,18.9906,18.9906,135000.0
2012-02-29 15:20:00,24.3,24.3,24.27,24.27,126000.0,18.9984,18.9984,18.975,18.975,126000.0
2012-02-29 15:25:00,24.27,24.28,24.25,24.27,162000.0,18.975,18.9828,18.9593,18.975,162000.0
2012-02-29 15:30:00,24.27,24.33,24.25,24.33,260800.0,18.975,19.0219,18.9593,19.0219,260800.0
2012-02-29 15:35:00,24.33,24.33,24.26,24.28,144600.0,19.0219,19.0219,18.9671,18.9828,144600.0
2012-02-29 15:40:00,24.28,24.33,24.27,24.33,276600.0,18.9828,19.0219,18.975,19.0219,276600.0
2012-02-29 15:45:00,24.32,24.35,24.29,24.34,284000.0,19.014,19.0375,18.9906,19.0297,284000.0
2012-02-29 15:50:00,24.34,24.35,24.29,24.31,376600.0,19.0297,19.0375,18.9906,19.0062,376600.0
2012-02-29 15:55:00,24.31,24.32,24.28,24.3,603000.0,19.0062,19.014,18.9828,18.9984,603000.0
2012-03-01 09:30:00,24.35,24.45,24.32,24.38,302000.0,19.0375,19.1157,19.014,19.061,302000.0
2012-03-01 09:35:00,24.36,24.36,24.25,24.3,96800.0,19.0453,19.0453,18.9593,18.9984,96800.0
2012-03-01 09:40:00,24.29,24.31,24.25,24.26,63000.0,18.9906,19.0062,18.9593,18.9671,63000.0
2012-03-01 09:45:00,24.26,24.32,24.26,24.29,120000.0,18.9671,19.014,18.9671,18.9906,120000.0
2012-03-01 09:50:00,24.29,24.37,24.29,24.34,145400.0,18.9906,19.0531,18.9906,19.0297,145400.0
2012-03-01 09:55:00,24.34,24.37,24.32,24.35,181000.0,19.0297,19.0531,19.014,19.0375,181000.0
2012-03-01 10:00:00,24.35,24.35,24.25,24.29,178200.0,19.0375,19.0375,18.9593,18.9906,178200.0
2012-03-01 10:05:00,24.28,24.32,24.28,24.3,118800.0,18.9828,19.014,18.9828,18.9984,118800.0
2012-03-01 10:10:00,24.3,24.32,24.26,24.27,127000.0,18.9984,19.014,18.9671,18.975,127000.0
2012-03-01 10:15:00,24.27,24.3,24.25,24.27,69600.0,18.975,18.9984,18.9593,18.975,69600.0
2012-03-01 10:20:00,24.26,24.29,24.25,24.29,80400.0,18.9671,18.9906,18.9593,18.9906,80400.0
2012-03-01 10:25:00,24.29,24.35,24.29,24.31,68800.0,18.9906,19.0375,18.9906,19.0062,68800.0
2012-03-01 10:30:00,24.31,24.33,24.25,24.26,66000.0,19.0062,19.0219,18.9593,18.9671,66000.0
2012-03-01 10:35:00,24.25,24.27,24.24,24.27,73200.0,18.9593,18.975,18.9515,18.975,73200.0
2012-03-01 10:40:00,24.27,24.3,24.26,24.28,74200.0,18.975,18.9984,18.9671,18.9828,74200.0
2012-03-01 10:45:00,24.28,24.33,24.28,24.33,71800.0,18.9828,19.0219,18.9828,19.0219,71800.0
2012-03-01 10:50:00,24.33,24.33,24.3,24.3,90400.0,19.0219,19.0219,18.9984,18.9984,90400.0
2012-03-01 10:55:00,24.3,24.33,24.29,24.31,61800.0,18.9984,19.0219,18.9906,19.0062,61800.0
2012-03-01 11:00:00,24.32,24.35,24.31,24.35,73600.0,19.014,19.0375,19.0062,19.0375,73600.0
2012-03-01 11:05:00,24.35,24.39,24.34,24.37,65200.0,19.0375,19.0688,19.0297,19.0531,65200.0
2012-03-01 11:10:00,24.37,24.4,24.36,24.37,80200.0,19.0531,19.0766,19.0453,19.0531,80200.0
2012-03-01 11:15:00,24.37,24.39,24.35,24.38,37600.0,19.0531,19.0688,19.0375,19.061,37600.0
2012-03-01 11:20:00,24.39,24.4,24.32,24.33,59000.0,19.0688,19.0766,19.014,19.0219,59000.0
2012-03-01 11:25:00,24.33,24.37,24.32,24.37,89800.0,19.0219,19.0531,19.014,19.0531,89800.0
2012-03-01 11:30:00,24.38,24.39,24.35,24.38,53800.0,19.061,19.0688,19.0375,19.061,53800.0
2012-03-01 11:35:00,24.38,24.4,24.38,24.38,43600.0,19.061,19.0766,19.061,19.061,43600.0
2012-03-01 11:40:00,24.38,24.43,24.38,24.42,52000.0,19.061,19.1,19.061,19.0922,52000.0
2012-03-01 11:45:00,24.42,24.43,24.41,24.42,50400.0,19.0922,19.1,19.0844,19.0922,50400.0
2012-03-01 11:50:00,24.43,24.43,24.42,24.43,74800.0,19.1,19.1,19.0922,19.1,74800.0
2012-03-01 11:55:00,24.43,24.45,24.43,24.45,73200.0,19.1,19.1157,19.1,19.1157,73200.0
2012-03-01 12:00:00,24.45,24.45,24.44,24.45,57600.0,19.1157,19.1157,19.1079,19.1157,57600.0
2012-03-01 12:05:00,24.45,24.45,24.44,24.45,61800.0,19.1157,19.1157,19.1079,19.1157,61800.0
2012-03-01 12:10:00,24.44,24.45,24.44,24.45,20600.0,19.1079,19.1157,19.1079,19.1157,20600.0
2012-03-01 12:15:00,24.45,24.45,24.44,24.45,88400.0,19.1157,19.1157,19.1079,19.1157,88400.0
2012-03-01 12:20:00,24.46,24.48,24.45,24.47,70400.0,19.1235,19.1391,19.1157,19.1313,70400.0
2012-03-01 12:25:00,24.47,24.47,24.46,24.47,55200.0,19.1313,19.1313,19.1235,19.1313,55200.0
2012-03-01 12:30:00,24.47,24.49,24.47,24.49,59200.0,19.1313,19.147,19.1313,19.147,59200.0
2012-03-01 12:35:00,24.49,24.5,24.48,24.5,58800.0,19.147,19.1548,19.1391,19.1548,58800.0
2012-03-01 12:40:00,24.5,24.5,24.49,24.49,62200.0,19.1548,19.1548,19.147,19.147,62200.0
2012-03-01 12:45:00,24.5,24.5,24.49,24.5,50200.0,19.1548,19.1548,19.147,19.1548,50200.0
2012-03-01 12:50:00,24.5,24.53,24.49,24.53,209400.0,19.1548,19.1782,19.147,19.1782,209400.0
2012-03-01 12:55:00,24.52,24.53,24.51,24.52,76200.0,19.1704,19.1782,19.1626,19.1704,76200.0
2012-03-01 13:00:00,24.52,24.52,24.5,24.52,47600.0,19.1704,19.1704,19.1548,19.1704,47600.0
2012-03-01 13:05:00,24.52,24.54,24.52,24.53,159800.0,19.1704,19.186,19.1704,19.1782,159800.0
2012-03-01 13:10:00,24.53,24.53,24.51,24.52,73200.0,19.1782,19.1782,19.1626,19.1704,73200.0
2012-03-01 13:15:00,24.51,24.53,24.51,24.52,271800.0,19.1626,19.1782,19.1626,19.1704,271800.0
2012-03-01 13:20:00,24.52,24.55,24.5,24.5,257600.0,19.1704,19.1939,19.1548,19.1548,257600.0
2012-03-01 13:25:00,24.5,24.52,24.49,24.51,96000.0,19.1548,19.1704,19.147,19.1626,96000.0
2012-03-01 13:30:00,24.51,24.52,24.5,24.52,59200.0,19.1626,19.1704,19.1548,19.1704,59200.0
2012-03-01 13:35:00,24.51,24.53,24.51,24.52,47000.0,19.1626,19.1782,19.1626,19.1704,47000.0
2012-03-01 13:40:00,24.52,24.53,24.5,24.5,86800.0,19.1704,19.1782,19.1548,19.1548,86800.0
2012-03-01 13:45:00,24.51,24.52,24.5,24.5,19800.0,19.1626,19.1704,19.1548,19.1548,19800.0
2012-03-01 13:50:00,24.5,24.5,24.48,24.49,41200.0,19.1548,19.1548,19.1391,19.147,41200.0
2012-03-01 13:55:00,24.49,24.5,24.48,24.49,37400.0,19.147,19.1548,19.1391,19.147,37400.0
2012-03-01 14:00:00,24.49,24.5,24.47,24.49,60600.0,19.147,19.1548,19.1313,19.147,60600.0
2012-03-01 14:05:00,24.49,24.49,24.48,24.49,43200.0,19.147,19.147,19.1391,19.147,43200.0
2012-03-01 14:10:00,24.5,24.5,24.48,24.48,42600.0,19.1548,19.1548,19.1391,19.1391,42600.0
2012-03-01 14:15:00,24.48,24.48,24.47,24.48,33200.0,19.1391,19.1391,19.1313,19.1391,33200.0
2012-03-01 14:20:00,24.48,24.48,24.42,24.42,345800.0,19.1391,19.1391,19.0922,19.0922,345800.0
2012-03-01 14:25:00,24.42,24.43,24.42,24.43,57800.0,19.0922,19.1,19.0922,19.1,57800.0
2012-03-01 14:30:00,24.43,24.43,24.43,24.43,45400.0,19.1,19.1,19.1,19.1,45400.0
2012-03-01 14:35:00,24.43,24.43,24.42,24.43,69600.0,19.1,19.1,19.0922,19.1,69600.0
2012-03-01 14:40:00,24.42,24.42,24.36,24.38,177200.0,19.0922,19.0922,19.0453,19.061,177200.0
2012-03-01 14:45:00,24.38,24.39,24.38,24.39,76000.0,19.061,19.0688,19.061,19.0688,76000.0
2012-03-01 14:50:00,24.39,24.4,24.39,24.4,35200.0,19.0688,19.0766,19.0688,19.0766,35200.0
2012-03-01 14:55:00,24.41,24.42,24.4,24.42,49000.0,19.0844,19.0922,19.0766,19.0922,49000.0
2012-03-01 15:00:00,24.42,24.43,24.4,24.41,53000.0,19.0922,19.1,19.0766,19.0844,53000.0
2012-03-01 15:05:00,24.41,24.41,24.38,24.39,65400.0,19.0844,19.0844,19.061,19.0688,65400.0
2012-03-01 15:10:00,24.39,24.4,24.36,24.36,66000.0,19.0688,19.0766,19.0453,19.0453,66000.0
2012-03-01 15:15:00,24.36,24.38,24.32,24.32,143600.0,19.0453,19.061,19.014,19.014,143600.0
2012-03-01 15:20:00,24.32,24.33,24.29,24.31,169200.0,19.014,19.0219,18.9906,19.0062,169200.0
2012-03-01 15:25:00,24.31,24.34,24.3,24.34,70200.0,19.0062,19.0297,18.9984,19.0297,70200.0
2012-03-01 15:30:00,24.33,24.36,24.32,24.33,130000.0,19.0219,19.0453,19.014,19.0219,130000.0
2012-03-01 15:35:00,24.33,24.35,24.29,24.31,220800.0,19.0219,19.0375,18.9906,19.0062,220800.0
2012-03-01 15:40:00,24.31,24.32,24.3,24.31,131400.0,19.0062,19.014,18.9984,19.0062,131400.0
2012-03-01 15:45:00,24.31,24.36,24.31,24.36,209800.0,19.0062,19.0453,19.0062,19.0453,209800.0
2012-03-01 15:50:00,24.36,24.37,24.35,24.36,262000.0,19.0453,19.0531,19.0375,19.0453,262000.0
2012-03-01 15:55:00,24.36,24.36,24.32,24.36,488000.0,19.0453,19.0453,19.014,19.0453,488000.0
2012-03-02 09:30:00,24.38,24.42,24.27,24.38,205200.0,19.061,19.0922,18.975,19.061,205200.0
2012-03-02 09:35:00,24.38,24.38,24.28,24.35,90000.0,19.061,19.061,18.9828,19.0375,90000.0
2012-03-02 09:40:00,24.36,24.36,24.31,24.33,65800.0,19.0453,19.0453,19.0062,19.0219,65800.0
2012-03-02 09:45:00,24.33,24.45,24.32,24.45,528200.0,19.0219,19.1157,19.014,19.1157,528200.0
2012-03-02 09:50:00,24.45,24.51,24.43,24.49,215800.0,19.1157,19.1626,19.1,19.147,215800.0
2012-03-02 09:55:00,24.5,24.53,24.45,24.45,125000.0,19.1548,19.1782,19.1157,19.1157,125000.0
2012-03-02 10:00:00,24.45,24.48,24.42,24.42,137000.0,19.1157,19.1391,19.0922,19.0922,137000.0
2012-03-02 10:05:00,24.42,24.46,24.4,24.46,103200.0,19.0922,19.1235,19.0766,19.1235,103200.0
2012-03-02 10:10:00,24.46,24.47,24.42,24.43,75000.0,19.1235,19.1313,19.0922,19.1,75000.0
2012-03-02 10:15:00,24.42,24.48,24.42,24.48,184600.0,19.0922,19.1391,19.0922,19.1391,184600.0
2012-03-02 10:20:00,24.48,24.53,24.48,24.5,147400.0,19.1391,19.1782,19.1391,19.1548,147400.0
2012-03-02 10:25:00,24.5,24.53,24.5,24.5,101200.0,19.1548,19.1782,19.1548,19.1548,101200.0
2012-03-02 10:30:00,24.5,24.52,24.48,24.52,92800.0,19.1548,19.1704,19.1391,19.1704,92800.0
2012-03-02 10:35:00,24.52,24.55,24.52,24.54,135000.0,19.1704,19.1939,19.1704,19.186,135000.0
2012-03-02 10:40:00,24.54,24.55,24.53,24.55,87400.0,19.186,19.1939,19.1782,19.1939,87400.0
2012-03-02 10:45:00,24.55,24.55,24.5,24.52,78600.0,19.1939,19.1939,19.1548,19.1704,78600.0
2012-03-02 10:50:00,24.52,24.56,24.52,24.56,57600.0,19.1704,19.2017,19.1704,19.2017,57600.0
2012-03-02 10:55:00,24.56,24.56,24.49,24.49,123000.0,19.2017,19.2017,19.147,19.147,123000.0
2012-03-02 11:00:00,24.49,24.5,24.46,24.46,72600.0,19.147,19.1548,19.1235,19.1235,72600.0
2012-03-02 11:05:00,24.46,24.48,24.43,24.45,277600.0,19.1235,19.1391,19.1,19.1157,277600.0
2012-03-02 11:10:00,24.45,24.47,24.45,24.45,52400.0,19.1157,19.1313,19.1157,19.1157,52400.0
2012-03-02 11:15:00,24.45,24.45,24.42,24.45,72800.0,19.1157,19.1157,19.0922,19.1157,72800.0
2012-03-02 11:20:00,24.45,24.51,24.45,24.5,61200.0,19.1157,19.1626,19.1157,19.1548,61200.0
2012-03-02 11:25:00,24.49,24.5,24.47,24.47,56000.0,19.147,19.1548,19.1313,19.1313,56000.0
2012-03-02 11:30:00,24.47,24.5,24.47,24.47,52200.0,19.1313,19.1548,19.1313,19.1313,52200.0
2012-03-02 11:35:00,24.46,24.46,24.43,24.44,57600.0,19.1235,19.1235,19.1,19.1079,57600.0
2012-03-02 11:40:00,24.44,24.44,24.36,24.38,127800.0,19.1079,19.1079,19.0453,19.061,127800.0
2012-03-02 11:45:00,24.38,24.4,24.35,24.4,84200.0,19.061,19.0766,19.0375,19.0766,84200.0
2012-03-02 11:50:00,24.4,24.41,24.37,24.39,52800.0,19.0766,19.0844,19.0531,19.0688,52800.0
2012-03-02 11:55:00,24.39,24.4,24.37,24.4,54600.0,19.0688,19.0766,19.0531,19.0766,54600.0
2012-03-02 12:00:00,24.4,24.41,24.36,24.41,45000.0,19.0766,19.0844,19.0453,19.0844,45000.0
2012-03-02 12:05:00,24.41,24.41,24.36,24.4,52000.0,19.0844,19.0844,19.0453,19.0766,52000.0
2012-03-02 12:10:00,24.4,24.4,24.38,24.39,40400.0,19.0766,19.0766,19.061,19.0688,40400.0
2012-03-02 12:15:00,24.39,24.4,24.35,24.36,52200.0,19.0688,19.0766,19.0375,19.0453,52200.0
2012-03-02 12:20:00,24.36,24.36,24.34,24.35,52400.0,19.0453,19.0453,19.0297,19.0375,52400.0
2012-03-02 12:25:00,24.35,24.36,24.33,24.36,43400.0,19.0375,19.0453,19.0219,19.0453,43400.0
2012-03-02 12:30:00,24.36,24.36,24.34,24.35,42000.0,19.0453,19.0453,19.0297,19.0375,42000.0
2012-03-02 12:35:00,24.35,24.36,24.33,24.36,45200.0,19.0375,19.0453,19.0219,19.0453,45200.0
2012-03-02 12:40:00,24.36,24.36,24.35,24.36,50200.0,19.0453,19.0453,19.0375,19.0453,50200.0
2012-03-02 12:45:00,24.36,24.38,24.35,24.38,27200.0,19.0453,19.061,19.0375,19.061,27200.0
2012-03-02 12:50:00,24.38,24.39,24.35,24.36,37000.0,19.061,19.0688,19.0375,19.0453,37000.0
2012-03-02 12:55:00,24.36,24.39,24.36,24.37,34400.0,19.0453,19.0688,19.0453,19.0531,34400.0
2012-03-02 13:00:00,24.36,24.36,24.34,24.35,145200.0,19.0453,19.0453,19.0297,19.0375,145200.0
2012-03-02 13:05:00,24.36,24.36,24.33,24.35,29400.0,19.0453,19.0453,19.0219,19.0375,29400.0
2012-03-02 13:10:00,24.35,24.36,24.33,24.33,153200.0,19.0375,19.0453,19.0219,19.0219,153200.0
2012-03-02 13:15:00,24.33,24.33,24.3,24.3,99200.0,19.0219,19.0219,18.9984,18.9984,99200.0
2012-03-02 13:20:00,24.31,24.31,24.28,24.29,88600.0,19.0062,19.0062,18.9828,18.9906,88600.0
2012-03-02 13:25:00,24.29,24.3,24.28,24.3,52600.0,18.9906,18.9984,18.9828,18.9984,52600.0
2012-03-02 13:30:00,24.3,24.34,24.3,24.34,34400.0,18.9984,19.0297,18.9984,19.0297,34400.0
2012-03-02 13:35:00,24.33,24.36,24.32,24.33,79800.0,19.0219,19.0453,19.014,19.0219,79800.0
2012-03-02 13:40:00,24.33,24.37,24.32,24.36,48200.0,19.0219,19.0531,19.014,19.0453,48200.0
2012-03-02 13:45:00,24.36,24.36,24.32,24.33,79800.0,19.0453,19.0453,19.014,19.0219,79800.0
2012-03-02 13:50:00,24.33,24.36,24.33,24.36,43200.0,19.0219,19.0453,19.0219,19.0453,43200.0
2012-03-02 13:55:00,24.36,24.36,24.34,24.36,38200.0,19.0453,19.0453,19.0297,19.0453,38200.0
2012-03-02 14:00:00,24.36,24.36,24.33,24.35,38000.0,19.0453,19.0453,19.0219,19.0375,38000.0
2012-03-02 14:05:00,24.35,24.35,24.33,24.34,47000.0,19.0375,19.0375,19.0219,19.0297,47000.0
2012-03-02 14:10:00,24.33,24.33,24.31,24.32,42200.0,19.0219,19.0219,19.0062,19.014,42200.0
2012-03-02 14:15:00,24.32,24.36,24.32,24.35,45200.0,19.014,19.0453,19.014,19.0375,45200.0
2012-03-02 14:20:00,24.35,24.36,24.34,24.34,38400.0,19.0375,19.0453,19.0297,19.0297,38400.0
2012-03-02 14:25:00,24.34,24.34,24.33,24.34,34600.0,19.0297,19.0297,19.0219,19.0297,34600.0
2012-03-02 14:30:00,24.34,24.35,24.34,24.35,35200.0,19.0297,19.0375,19.0297,19.0375,35200.0
2012-03-02 14:35:00,24.35,24.35,24.34,24.35,39800.0,19.0375,19.0375,19.0297,19.0375,39800.0
2012-03-02 14:40:00,24.35,24.35,24.34,24.34,58600.0,19.0375,19.0375,19.0297,19.0297,58600.0
2012-03-02 14:45:00,24.34,24.35,24.33,24.34,42400.0,19.0297,19.0375,19.0219,19.0297,42400.0
2012-03-02 14:50:00,24.34,24.35,24.34,24.35,35000.0,19.0297,19.0375,19.0297,19.0375,35000.0
2012-03-02 14:55:00,24.35,24.38,24.35,24.37,160800.0,19.0375,19.061,19.0375,19.0531,160800.0
2012-03-02 15:00:00,24.38,24.41,24.38,24.4,124200.0,19.061,19.0844,19.061,19.0766,124200.0
2012-03-02 15:05:00,24.39,24.43,24.39,24.43,81600.0,19.0688,19.1,19.0688,19.1,81600.0
2012-03-02 15:10:00,24.43,24.46,24.42,24.43,211600.0,19.1,19.1235,19.0922,19.1,211600.0
2012-03-02 15:15:00,24.43,24.45,24.43,24.45,68400.0,19.1,19.1157,19.1,19.1157,68400.0
2012-03-02 15:20:00,24.45,24.45,24.43,24.44,50600.0,19.1157,19.1157,19.1,19.1079,50600.0
2012-03-02 15:25:00,24.44,24.46,24.43,24.45,225600.0,19.1079,19.1235,19.1,19.1157,225600.0
2012-03-02 15:30:00,24.45,24.48,24.45,24.47,105000.0,19.1157,19.1391,19.1157,19.1313,105000.0
2012-03-02 15:35:00,24.47,24.47,24.43,24.43,136600.0,19.1313,19.1313,19.1,19.1,136600.0
2012-03-02 15:40:00,24.43,24.46,24.42,24.42,129400.0,19.1,19.1235,19.0922,19.0922,129400.0
2012-03-02 15:45:00,24.42,24.43,24.42,24.42,138000.0,19.0922,19.1,19.0922,19.0922,138000.0
2012-03-02 15:50:00,24.42,24.45,24.42,24.43,201000.0,19.0922,19.1157,19.0922,19.1,201000.0
2012-03-02 15:55:00,24.43,24.46,24.43,24.44,335800.0,19.1,19.1235,19.1,19.1079,335800.0
2012-03-05 09:30:00,24.35,24.5,24.35,24.39,195200.0,19.0375,19.1548,19.0375,19.0688,195200.0
2012-03-05 09:35:00,24.38,24.44,24.38,24.43,75600.0,19.061,19.1079,19.061,19.1,75600.0
2012-03-05 09:40:00,24.43,24.47,24.42,24.45,97800.0,19.1,19.1313,19.0922,19.1157,97800.0
2012-03-05 09:45:00,24.45,24.48,24.35,24.48,61200.0,19.1157,19.1391,19.0375,19.1391,61200.0
2012-03-05 09:50:00,24.48,24.5,24.48,24.5,97400.0,19.1391,19.1548,19.1391,19.1548,97400.0
2012-03-05 09:55:00,24.5,24.5,24.48,24.49,67000.0,19.1548,19.1548,19.1391,19.147,67000.0
2012-03-05 10:00:00,24.48,24.53,24.47,24.52,156800.0,19.1391,19.1782,19.1313,19.1704,156800.0
2012-03-05 10:05:00,24.52,24.55,24.5,24.52,206000.0,19.1704,19.1939,19.1548,19.1704,206000.0
2012-03-05 10:10:00,24.52,24.55,24.52,24.53,42600.0,19.1704,19.1939,19.1704,19.1782,42600.0
2012-03-05 10:15:00,24.52,24.54,24.48,24.5,86200.0,19.1704,19.186,19.1391,19.1548,86200.0
2012-03-05 10:20:00,24.5,24.51,24.39,24.39,127400.0,19.1548,19.1626,19.0688,19.0688,127400.0
2012-03-05 10:25:00,24.39,24.43,24.36,24.43,115800.0,19.0688,19.1,19.0453,19.1,115800.0
2012-03-05 10:30:00,24.43,24.47,24.4,24.47,74600.0,19.1,19.1313,19.0766,19.1313,74600.0
2012-03-05 10:35:00,24.47,24.49,24.43,24.43,78400.0,19.1313,19.147,19.1,19.1,78400.0
2012-03-05 10:40:00,24.43,24.43,24.39,24.4,107200.0,19.1,19.1,19.0688,19.0766,107200.0
2012-03-05 10:45:00,24.4,24.4,24.38,24.39,71600.0,19.0766,19.0766,19.061,19.0688,71600.0
2012-03-05 10:50:00,24.39,24.42,24.39,24.42,186200.0,19.0688,19.0922,19.0688,19.0922,186200.0
2012-03-05 10:55:00,24.42,24.45,24.4,24.43,179800.0,19.0922,19.1157,19.0766,19.1,179800.0
2012-03-05 11:00:00,24.43,24.47,24.43,24.45,161800.0,19.1,19.1313,19.1,19.1157,161800.0
2012-03-05 11:05:00,24.45,24.53,24.45,24.5,532400.0,19.1157,19.1782,19.1157,19.1548,532400.0
2012-03-05 11:10:00,24.49,24.5,24.47,24.47,92000.0,19.147,19.1548,19.1313,19.1313,92000.0
2012-03-05 11:15:00,24.47,24.48,24.41,24.44,152800.0,19.1313,19.1391,19.0844,19.1079,152800.0
2012-03-05 11:20:00,24.43,24.44,24.4,24.42,46400.0,19.1,19.1079,19.0766,19.0922,46400.0
2012-03-05 11:25:00,24.41,24.43,24.39,24.43,82000.0,19.0844,19.1,19.0688,19.1,82000.0
2012-03-05 11:30:00,24.43,24.45,24.43,24.45,58200.0,19.1,19.1157,19.1,19.1157,58200.0
2012-03-05 11:35:00,24.45,24.48,24.45,24.47,215800.0,19.1157,19.1391,19.1157,19.1313,215800.0
2012-03-05 11:40:00,24.47,24.5,24.47,24.5,58200.0,19.1313,19.1548,19.1313,19.1548,58200.0
2012-03-05 11:45:00,24.5,24.52,24.5,24.52,126800.0,19.1548,19.1704,19.1548,19.1704,126800.0
2012-03-05 11:50:00,24.52,24.53,24.5,24.53,105800.0,19.1704,19.1782,19.1548,19.1782,105800.0
2012-03-05 11:55:00,24.53,24.53,24.5,24.52,91400.0,19.1782,19.1782,19.1548,19.1704,91400.0
2012-03-05 12:00:00,24.52,24.54,24.5,24.52,53000.0,19.1704,19.186,19.1548,19.1704,53000.0
2012-03-05 12:05:00,24.52,24.53,24.5,24.52,127000.0,19.1704,19.1782,19.1548,19.1704,127000.0
2012-03-05 12:10:00,24.52,24.53,24.5,24.51,61800.0,19.1704,19.1782,19.1548,19.1626,61800.0
2012-03-05 12:15:00,24.51,24.52,24.5,24.5,45800.0,19.1626,19.1704,19.1548,19.1548,45800.0
2012-03-05 12:20:00,24.5,24.52,24.49,24.51,78600.0,19.1548,19.1704,19.147,19.1626,78600.0
2012-03-05 12:25:00,24.5,24.52,24.5,24.51,33800.0,19.1548,19.1704,19.1548,19.1626,33800.0
2012-03-05 12:30:00,24.51,24.52,24.49,24.52,60600.0,19.1626,19.1704,19.147,19.1704,60600.0
2012-03-05 12:35:00,24.52,24.54,24.51,24.54,95400.0,19.1704,19.186,19.1626,19.186,95400.0
2012-03-05 12:40:00,24.54,24.54,24.51,24.52,39200.0,19.186,19.186,19.1626,19.1704,39200.0
2012-03-05 12:45:00,24.52,24.54,24.51,24.52,43800.0,19.1704,19.186,19.1626,19.1704,43800.0
2012-03-05 12:50:00,24.52,24.52,24.49,24.5,30600.0,19.1704,19.1704,19.147,19.1548,30600.0
2012-03-05 12:55:00,24.49,24.52,24.49,24.5,62200.0,19.147,19.1704,19.147,19.1548,62200.0
2012-03-05 13:00:00,24.5,24.5,24.5,24.5,17800.0,19.1548,19.1548,19.1548,19.1548,17800.0
2012-03-05 13:05:00,24.5,24.52,24.5,24.5,68200.0,19.1548,19.1704,19.1548,19.1548,68200.0
2012-03-05 13:10:00,24.5,24.55,24.5,24.55,51600.0,19.1548,19.1939,19.1548,19.1939,51600.0
2012-03-05 13:15:00,24.55,24.56,24.54,24.56,87200.0,19.1939,19.2017,19.186,19.2017,87200.0
2012-03-05 13:20:00,24.56,24.58,24.55,24.58,92200.0,19.2017,19.2173,19.1939,19.2173,92200.0
2012-03-05 13:25:00,24.58,24.58,24.56,24.58,35600.0,19.2173,19.2173,19.2017,19.2173,35600.0
2012-03-05 13:30:00,24.57,24.58,24.57,24.57,31200.0,19.2095,19.2173,19.2095,19.2095,31200.0
2012-03-05 13:35:00,24.57,24.57,24.56,24.56,27200.0,19.2095,19.2095,19.2017,19.2017,27200.0
2012-03-05 13:40:00,24.56,24.56,24.55,24.55,64200.0,19.2017,19.2017,19.1939,19.1939,64200.0
2012-03-05 13:45:00,24.55,24.56,24.54,24.55,52200.0,19.1939,19.2017,19.186,19.1939,52200.0
2012-03-05 13:50:00,24.55,24.55,24.52,24.54,98600.0,19.1939,19.1939,19.1704,19.186,98600.0
2012-03-05 13:55:00,24.54,24.56,24.53,24.55,33600.0,19.186,19.2017,19.1782,19.1939,33600.0
2012-03-05 14:00:00,24.55,24.55,24.54,24.55,35000.0,19.1939,19.1939,19.186,19.1939,35000.0
2012-03-05 14:05:00,24.55,24.55,24.55,24.55,36600.0,19.1939,19.1939,19.1939,19.1939,36600.0
2012-03-05 14:10:00,24.55,24.56,24.54,24.56,57400.0,19.1939,19.2017,19.186,19.2017,57400.0
2012-03-05 14:15:00,24.56,24.57,24.52,24.53,126000.0,19.2017,19.2095,19.1704,19.1782,126000.0
2012-03-05 14:20:00,24.53,24.55,24.5,24.51,61800.0,19.1782,19.1939,19.1548,19.1626,61800.0
2012-03-05 14:25:00,24.52,24.55,24.5,24.55,61200.0,19.1704,19.1939,19.1548,19.1939,61200.0
2012-03-05 14:30:00,24.55,24.55,24.5,24.53,43000.0,19.1939,19.1939,19.1548,19.1782,43000.0
2012-03-05 14:35:00,24.53,24.53,24.52,24.53,29400.0,19.1782,19.1782,19.1704,19.1782,29400.0
2012-03-05 14:40:00,24.53,24.56,24.53,24.56,52400.0,19.1782,19.2017,19.1782,19.2017,52400.0
2012-03-05 14:45:00,24.56,24.58,24.56,24.57,50000.0,19.2017,19.2173,19.2017,19.2095,50000.0
2012-03-05 14:50:00,24.57,24.57,24.55,24.57,54800.0,19.2095,19.2095,19.1939,19.2095,54800.0
2012-03-05 14:55:00,24.57,24.6,24.56,24.6,107000.0,19.2095,19.233,19.2017,19.233,107000.0
2012-03-05 15:00:00,24.6,24.61,24.59,24.6,101200.0,19.233,19.2408,19.2251,19.233,101200.0
2012-03-05 15:05:00,24.6,24.62,24.59,24.62,76000.0,19.233,19.2486,19.2251,19.2486,76000.0
2012-03-05 15:10:00,24.61,24.65,24.61,24.65,159600.0,19.2408,19.272,19.2408,19.272,159600.0
2012-03-05 15:15:00,24.65,24.7,24.65,24.7,228800.0,19.272,19.3111,19.272,19.3111,228800.0
2012-03-05 15:20:00,24.7,24.7,24.67,24.7,153400.0,19.3111,19.3111,19.2877,19.3111,153400.0
2012-03-05 15:25:00,24.7,24.7,24.64,24.65,153000.0,19.3111,19.3111,19.2642,19.272,153000.0
2012-03-05 15:30:00,24.65,24.65,24.63,24.63,84200.0,19.272,19.272,19.2564,19.2564,84200.0
2012-03-05 15:35:00,24.63,24.63,24.6,24.6,59800.0,19.2564,19.2564,19.233,19.233,59800.0
2012-03-05 15:40:00,24.6,24.63,24.59,24.59,294600.0,19.233,19.2564,19.2251,19.2251,294600.0
2012-03-05 15:45:00,24.59,24.59,24.56,24.56,340400.0,19.2251,19.2251,19.2017,19.2017,340400.0
2012-03-05 15:50:00,24.56,24.56,24.51,24.52,278000.0,19.2017,19.2017,19.1626,19.1704,278000.0
2012-03-05 15:55:00,24.52,24.54,24.5,24.53,590600.0,19.1704,19.186,19.1548,19.1782,590600.0
2012-03-06 09:30:00,24.31,24.52,24.27,24.47,425400.0,19.0062,19.1704,18.975,19.1313,425400.0
2012-03-06 09:35:00,24.47,24.47,24.38,24.41,187800.0,19.1313,19.1313,19.061,19.0844,187800.0
2012-03-06 09:40:00,24.4,24.4,24.34,24.35,87600.0,19.0766,19.0766,19.0297,19.0375,87600.0
2012-03-06 09:45:00,24.35,24.35,24.3,24.32,230200.0,19.0375,19.0375,18.9984,19.014,230200.0
2012-03-06 09:50:00,24.32,24.32,24.27,24.28,133400.0,19.014,19.014,18.975,18.9828,133400.0
2012-03-06 09:55:00,24.27,24.29,24.25,24.28,119600.0,18.975,18.9906,18.9593,18.9828,119600.0
2012-03-06 10:00:00,24.28,24.31,24.25,24.25,158000.0,18.9828,19.0062,18.9593,18.9593,158000.0
2012-03-06 10:05:00,24.25,24.31,24.25,24.28,118400.0,18.9593,19.0062,18.9593,18.9828,118400.0
2012-03-06 10:10:00,24.28,24.29,24.25,24.27,119600.0,18.9828,18.9906,18.9593,18.975,119600.0
2012-03-06 10:15:00,24.27,24.27,24.23,24.24,111800.0,18.975,18.975,18.9437,18.9515,111800.0
2012-03-06 10:20:00,24.23,24.23,24.18,24.18,133400.0,18.9437,18.9437,18.9046,18.9046,133400.0
2012-03-06 10:25:00,24.18,24.21,24.18,24.18,103600.0,18.9046,18.928,18.9046,18.9046,103600.0
2012-03-06 10:30:00,24.18,24.19,24.17,24.18,95200.0,18.9046,18.9124,18.8968,18.9046,95200.0
2012-03-06 10:35:00,24.18,24.23,24.18,24.19,134400.0,18.9046,18.9437,18.9046,18.9124,134400.0
2012-03-06 10:40:00,24.19,24.2,24.17,24.17,59000.0,18.9124,18.9202,18.8968,18.8968,59000.0
2012-03-06 10:45:00,24.17,24.17,24.13,24.13,121000.0,18.8968,18.8968,18.8655,18.8655,121000.0
2012-03-06 10:50:00,24.13,24.15,24.09,24.12,139800.0,18.8655,18.8811,18.8342,18.8577,139800.0
2012-03-06 10:55:00,24.13,24.16,24.13,24.13,276600.0,18.8655,18.889,18.8655,18.8655,276600.0
2012-03-06 11:00:00,24.12,24.15,24.11,24.13,63200.0,18.8577,18.8811,18.8499,18.8655,63200.0
2012-03-06 11:05:00,24.13,24.14,24.1,24.13,79600.0,18.8655,18.8733,18.842,18.8655,79600.0
2012-03-06 11:10:00,24.13,24.14,24.11,24.13,186800.0,18.8655,18.8733,18.8499,18.8655,186800.0
2012-03-06 11:15:00,24.14,24.15,24.11,24.11,117600.0,18.8733,18.8811,18.8499,18.8499,117600.0
2012-03-06 11:20:00,24.12,24.14,24.11,24.11,89000.0,18.8577,18.8733,18.8499,18.8499,89000.0
2012-03-06 11:25:00,24.11,24.16,24.11,24.15,133600.0,18.8499,18.889,18.8499,18.8811,133600.0
2012-03-06 11:30:00,24.16,24.16,24.11,24.12,79200.0,18.889,18.889,18.8499,18.8577,79200.0
2012-03-06 11:35:00,24.12,24.13,24.07,24.09,156400.0,18.8577,18.8655,18.8186,18.8342,156400.0
2012-03-06 11:40:00,24.09,24.13,24.08,24.11,94000.0,18.8342,18.8655,18.8264,18.8499,94000.0
2012-03-06 11:45:00,24.11,24.12,24.09,24.11,64000.0,18.8499,18.8577,18.8342,18.8499,64000.0
2012-03-06 11:50:00,24.11,24.14,24.1,24.11,268600.0,18.8499,18.8733,18.842,18.8499,268600.0
2012-03-06 11:55:00,24.11,24.11,24.08,24.09,59000.0,18.8499,18.8499,18.8264,18.8342,59000.0
2012-03-06 12:00:00,24.09,24.13,24.09,24.11,54200.0,18.8342,18.8655,18.8342,18.8499,54200.0
2012-03-06 12:05:00,24.1,24.11,24.08,24.1,55000.0,18.842,18.8499,18.8264,18.842,55000.0
2012-03-06 12:10:00,24.1,24.1,24.08,24.08,60400.0,18.842,18.842,18.8264,18.8264,60400.0
2012-03-06 12:15:00,24.08,24.11,24.06,24.11,48400.0,18.8264,18.8499,18.8108,18.8499,48400.0
2012-03-06 12:20:00,24.1,24.11,24.07,24.07,97000.0,18.842,18.8499,18.8186,18.8186,97000.0
2012-03-06 12:25:00,24.07,24.09,24.07,24.08,27400.0,18.8186,18.8342,18.8186,18.8264,27400.0
2012-03-06 12:30:00,24.08,24.1,24.08,24.1,59200.0,18.8264,18.842,18.8264,18.842,59200.0
2012-03-06 12:35:00,24.1,24.13,24.1,24.12,56600.0,18.842,18.8655,18.842,18.8577,56600.0
2012-03-06 12:40:00,24.12,24.13,24.1,24.1,36000.0,18.8577,18.8655,18.842,18.842,36000.0
2012-03-06 12:45:00,24.1,24.13,24.1,24.12,25600.0,18.842,18.8655,18.842,18.8577,25600.0
2012-03-06 12:50:00,24.13,24.13,24.1,24.11,47800.0,18.8655,18.8655,18.842,18.8499,47800.0
2012-03-06 12:55:00,24.12,24.12,24.09,24.1,62200.0,18.8577,18.8577,18.8342,18.842,62200.0
2012-03-06 13:00:00,24.1,24.12,24.09,24.11,94800.0,18.842,18.8577,18.8342,18.8499,94800.0
2012-03-06 13:05:00,24.11,24.13,24.11,24.13,42200.0,18.8499,18.8655,18.8499,18.8655,42200.0
2012-03-06 13:10:00,24.13,24.13,24.1,24.1,37800.0,18.8655,18.8655,18.842,18.842,37800.0
2012-03-06 13:15:00,24.11,24.11,24.09,24.11,43600.0,18.8499,18.8499,18.8342,18.8499,43600.0
2012-03-06 13:20:00,24.11,24.13,24.11,24.13,52600.0,18.8499,18.8655,18.8499,18.8655,52600.0
2012-03-06 13:25:00,24.12,24.14,24.11,24.13,61800.0,18.8577,18.8733,18.8499,18.8655,61800.0
2012-03-06 13:30:00,24.14,24.16,24.13,24.15,61800.0,18.8733,18.889,18.8655,18.8811,61800.0
2012-03-06 13:35:00,24.15,24.18,24.14,24.17,35800.0,18.8811,18.9046,18.8733,18.8968,35800.0
2012-03-06 13:40:00,24.18,24.18,24.15,24.17,44400.0,18.9046,18.9046,18.8811,18.8968,44400.0
2012-03-06 13:45:00,24.17,24.17,24.14,24.17,71200.0,18.8968,18.8968,18.8733,18.8968,71200.0
2012-03-06 13:50:00,24.17,24.18,24.17,24.18,39600.0,18.8968,18.9046,18.8968,18.9046,39600.0
2012-03-06 13:55:00,24.18,24.18,24.15,24.16,50000.0,18.9046,18.9046,18.8811,18.889,50000.0
2012-03-06 14:00:00,24.15,24.17,24.14,24.15,36000.0,18.8811,18.8968,18.8733,18.8811,36000.0
2012-03-06 14:05:00,24.15,24.17,24.14,24.17,32000.0,18.8811,18.8968,18.8733,18.8968,32000.0
2012-03-06 14:10:00,24.16,24.17,24.15,24.17,49600.0,18.889,18.8968,18.8811,18.8968,49600.0
2012-03-06 14:15:00,24.17,24.17,24.13,24.14,53200.0,18.8968,18.8968,18.8655,18.8733,53200.0
2012-03-06 14:20:00,24.13,24.14,24.1,24.11,63400.0,18.8655,18.8733,18.842,18.8499,63400.0
2012-03-06 14:25:00,24.11,24.11,24.08,24.09,81200.0,18.8499,18.8499,18.8264,18.8342,81200.0
2012-03-06 14:30:00,24.09,24.1,24.07,24.07,99200.0,18.8342,18.842,18.8186,18.8186,99200.0
2012-03-06 14:35:00,24.07,24.1,24.05,24.1,80600.0,18.8186,18.842,18.803,18.842,80600.0
2012-03-06 14:40:00,24.1,24.11,24.09,24.1,61600.0,18.842,18.8499,18.8342,18.842,61600.0
2012-03-06 14:45:00,24.11,24.11,24.09,24.1,81800.0,18.8499,18.8499,18.8342,18.842,81800.0
2012-03-06 14:50:00,24.1,24.1,24.08,24.08,54200.0,18.842,18.842,18.8264,18.8264,54200.0
2012-03-06 14:55:00,24.08,24.09,24.08,24.09,38200.0,18.8264,18.8342,18.8264,18.8342,38200.0
2012-03-06 15:00:00,24.09,24.13,24.09,24.13,70600.0,18.8342,18.8655,18.8342,18.8655,70600.0
2012-03-06 15:05:00,24.13,24.14,24.12,24.14,48600.0,18.8655,18.8733,18.8577,18.8733,48600.0
2012-03-06 15:10:00,24.14,24.15,24.13,24.15,99000.0,18.8733,18.8811,18.8655,18.8811,99000.0
2012-03-06 15:15:00,24.15,24.17,24.14,24.17,66200.0,18.8811,18.8968,18.8733,18.8968,66200.0
2012-03-06 15:20:00,24.17,24.17,24.15,24.16,86800.0,18.8968,18.8968,18.8811,18.889,86800.0
2012-03-06 15:25:00,24.16,24.17,24.15,24.17,61800.0,18.889,18.8968,18.8811,18.8968,61800.0
2012-03-06 15:30:00,24.17,24.17,24.13,24.14,151400.0,18.8968,18.8968,18.8655,18.8733,151400.0
2012-03-06 15:35:00,24.14,24.17,24.14,24.17,75600.0,18.8733,18.8968,18.8733,18.8968,75600.0
2012-03-06 15:40:00,24.16,24.18,24.15,24.16,157000.0,18.889,18.9046,18.8811,18.889,157000.0
2012-03-06 15:45:00,24.16,24.18,24.15,24.18,102000.0,18.889,18.9046,18.8811,18.9046,102000.0
2012-03-06 15:50:00,24.18,24.2,24.17,24.18,237400.0,18.9046,18.9202,18.8968,18.9046,237400.0
2012-03-06 15:55:00,24.18,24.2,24.17,24.17,320000.0,18.9046,18.9202,18.8968,18.8968,320000.0
2012-03-07 09:30:00,24.22,24.33,24.21,24.32,179000.0,18.9359,19.0219,18.928,19.014,179000.0
2012-03-07 09:35:00,24.32,24.32,24.22,24.23,94200.0,19.014,19.014,18.9359,18.9437,94200.0
2012-03-07 09:40:00,24.23,24.25,24.2,24.22,77000.0,18.9437,18.9593,18.9202,18.9359,77000.0
2012-03-07 09:45:00,24.23,24.29,24.23,24.25,97200.0,18.9437,18.9906,18.9437,18.9593,97200.0
2012-03-07 09:50:00,24.25,24.32,24.25,24.32,95400.0,18.9593,19.014,18.9593,19.014,95400.0
2012-03-07 09:55:00,24.32,24.33,24.3,24.32,95600.0,19.014,19.0219,18.9984,19.014,95600.0
2012-03-07 10:00:00,24.33,24.33,24.3,24.31,86800.0,19.0219,19.0219,18.9984,19.0062,86800.0
2012-03-07 10:05:00,24.31,24.33,24.3,24.3,109200.0,19.0062,19.0219,18.9984,18.9984,109200.0
2012-03-07 10:10:00,24.3,24.39,24.29,24.39,213400.0,18.9984,19.0688,18.9906,19.0688,213400.0
2012-03-07 10:15:00,24.39,24.43,24.39,24.42,166000.0,19.0688,19.1,19.0688,19.0922,166000.0
2012-03-07 10:20:00,24.42,24.44,24.36,24.38,159000.0,19.0922,19.1079,19.0453,19.061,159000.0
2012-03-07 10:25:00,24.36,24.4,24.36,24.39,94400.0,19.0453,19.0766,19.0453,19.0688,94400.0
2012-03-07 10:30:00,24.39,24.4,24.35,24.35,99400.0,19.0688,19.0766,19.0375,19.0375,99400.0
2012-03-07 10:35:00,24.35,24.39,24.34,24.38,154400.0,19.0375,19.0688,19.0297,19.061,154400.0
2012-03-07 10:40:00,24.38,24.39,24.35,24.36,143600.0,19.061,19.0688,19.0375,19.0453,143600.0
2012-03-07 10:45:00,24.36,24.39,24.33,24.38,817200.0,19.0453,19.0688,19.0219,19.061,817200.0
2012-03-07 10:50:00,24.39,24.42,24.38,24.39,139600.0,19.0688,19.0922,19.061,19.0688,139600.0
2012-03-07 10:55:00,24.39,24.4,24.37,24.38,120800.0,19.0688,19.0766,19.0531,19.061,120800.0
2012-03-07 11:00:00,24.38,24.42,24.38,24.4,81800.0,19.061,19.0922,19.061,19.0766,81800.0
2012-03-07 11:05:00,24.4,24.43,24.4,24.43,99200.0,19.0766,19.1,19.0766,19.1,99200.0
2012-03-07 11:10:00,24.43,24.44,24.41,24.42,99800.0,19.1,19.1079,19.0844,19.0922,99800.0
2012-03-07 11:15:00,24.43,24.44,24.42,24.43,81800.0,19.1,19.1079,19.0922,19.1,81800.0
2012-03-07 11:20:00,24.44,24.45,24.39,24.39,81000.0,19.1079,19.1157,19.0688,19.0688,81000.0
2012-03-07 11:25:00,24.39,24.4,24.36,24.36,50200.0,19.0688,19.0766,19.0453,19.0453,50200.0
2012-03-07 11:30:00,24.36,24.38,24.35,24.35,60400.0,19.0453,19.061,19.0375,19.0375,60400.0
2012-03-07 11:35:00,24.35,24.38,24.35,24.38,79000.0,19.0375,19.061,19.0375,19.061,79000.0
2012-03-07 11:40:00,24.38,24.39,24.36,24.38,76200.0,19.061,19.0688,19.0453,19.061,76200.0
2012-03-07 11:45:00,24.38,24.38,24.37,24.38,54800.0,19.061,19.061,19.0531,19.061,54800.0
2012-03-07 11:50:00,24.38,24.39,24.38,24.38,33600.0,19.061,19.0688,19.061,19.061,33600.0
2012-03-07 11:55:00,24.39,24.39,24.38,24.39,50600.0,19.0688,19.0688,19.061,19.0688,50600.0
2012-03-07 12:00:00,24.39,24.41,24.38,24.4,64400.0,19.0688,19.0844,19.061,19.0766,64400.0
2012-03-07 12:05:00,24.4,24.4,24.38,24.38,42400.0,19.0766,19.0766,19.061,19.061,42400.0
2012-03-07 12:10:00,24.38,24.4,24.38,24.39,60400.0,19.061,19.0766,19.061,19.0688,60400.0
2012-03-07 12:15:00,24.39,24.41,24.39,24.4,136600.0,19.0688,19.0844,19.0688,19.0766,136600.0
2012-03-07 12:20:00,24.4,24.41,24.39,24.39,49800.0,19.0766,19.0844,19.0688,19.0688,49800.0
2012-03-07 12:25:00,24.39,24.41,24.39,24.41,29600.0,19.0688,19.0844,19.0688,19.0844,29600.0
2012-03-07 12:30:00,24.41,24.43,24.41,24.43,106400.0,19.0844,19.1,19.0844,19.1,106400.0
2012-03-07 12:35:00,24.43,24.57,24.43,24.54,871400.0,19.1,19.2095,19.1,19.186,871400.0
2012-03-07 12:40:00,24.54,24.59,24.53,24.56,103000.0,19.186,19.2251,19.1782,19.2017,103000.0
2012-03-07 12:45:00,24.57,24.6,24.56,24.59,149400.0,19.2095,19.233,19.2017,19.2251,149400.0
2012-03-07 12:50:00,24.59,24.59,24.58,24.58,38600.0,19.2251,19.2251,19.2173,19.2173,38600.0
2012-03-07 12:55:00,24.58,24.61,24.57,24.61,67400.0,19.2173,19.2408,19.2095,19.2408,67400.0
2012-03-07 13:00:00,24.61,24.64,24.6,24.63,116800.0,19.2408,19.2642,19.233,19.2564,116800.0
2012-03-07 13:05:00,24.63,24.63,24.6,24.6,69200.0,19.2564,19.2564,19.233,19.233,69200.0
2012-03-07 13:10:00,24.6,24.61,24.58,24.59,55600.0,19.233,19.2408,19.2173,19.2251,55600.0
2012-03-07 13:15:00,24.59,24.6,24.57,24.59,41200.0,19.2251,19.233,19.2095,19.2251,41200.0
2012-03-07 13:20:00,24.59,24.6,24.58,24.6,58600.0,19.2251,19.233,19.2173,19.233,58600.0
2012-03-07 13:25:00,24.6,24.61,24.58,24.59,31800.0,19.233,19.2408,19.2173,19.2251,31800.0
2012-03-07 13:30:00,24.59,24.59,24.57,24.58,47800.0,19.2251,19.2251,19.2095,19.2173,47800.0
2012-03-07 13:35:00,24.58,24.6,24.58,24.6,52600.0,19.2173,19.233,19.2173,19.233,52600.0
2012-03-07 13:40:00,24.6,24.61,24.58,24.59,66600.0,19.233,19.2408,19.2173,19.2251,66600.0
2012-03-07 13:45:00,24.59,24.6,24.57,24.59,60800.0,19.2251,19.233,19.2095,19.2251,60800.0
2012-03-07 13:50:00,24.58,24.59,24.57,24.58,52400.0,19.2173,19.2251,19.2095,19.2173,52400.0
2012-03-07 13:55:00,24.57,24.59,24.57,24.58,28400.0,19.2095,19.2251,19.2095,19.2173,28400.0
2012-03-07 14:00:00,24.58,24.6,24.58,24.6,91400.0,19.2173,19.233,19.2173,19.233,91400.0
2012-03-07 14:05:00,24.6,24.61,24.57,24.57,63400.0,19.233,19.2408,19.2095,19.2095,63400.0
2012-03-07 14:10:00,24.57,24.59,24.57,24.59,70400.0,19.2095,19.2251,19.2095,19.2251,70400.0
2012-03-07 14:15:00,24.59,24.61,24.58,24.61,74200.0,19.2251,19.2408,19.2173,19.2408,74200.0
2012-03-07 14:20:00,24.6,24.61,24.59,24.61,74200.0,19.233,19.2408,19.2251,19.2408,74200.0
2012-03-07 14:25:00,24.61,24.63,24.61,24.62,125800.0,19.2408,19.2564,19.2408,19.2486,125800.0
2012-03-07 14:30:00,24.62,24.64,24.58,24.59,113800.0,19.2486,19.2642,19.2173,19.2251,113800.0
2012-03-07 14:35:00,24.59,24.59,24.57,24.58,78600.0,19.2251,19.2251,19.2095,19.2173,78600.0
2012-03-07 14:40:00,24.58,24.61,24.57,24.6,92400.0,19.2173,19.2408,19.2095,19.233,92400.0
2012-03-07 14:45:00,24.61,24.62,24.6,24.6,99800.0,19.2408,19.2486,19.233,19.233,99800.0
2012-03-07 14:50:00,24.61,24.68,24.61,24.67,205200.0,19.2408,19.2955,19.2408,19.2877,205200.0
2012-03-07 14:55:00,24.67,24.68,24.64,24.64,50800.0,19.2877,19.2955,19.2642,19.2642,50800.0
2012-03-07 15:00:00,24.64,24.67,24.64,24.67,108400.0,19.2642,19.2877,19.2642,19.2877,108400.0
2012-03-07 15:05:00,24.67,24.69,24.67,24.67,176800.0,19.2877,19.3033,19.2877,19.2877,176800.0
2012-03-07 15:10:00,24.68,24.72,24.65,24.72,201400.0,19.2955,19.3268,19.272,19.3268,201400.0
2012-03-07 15:15:00,24.72,24.73,24.69,24.72,163800.0,19.3268,19.3346,19.3033,19.3268,163800.0
2012-03-07 15:20:00,24.71,24.72,24.68,24.69,130600.0,19.319,19.3268,19.2955,19.3033,130600.0
2012-03-07 15:25:00,24.69,24.7,24.68,24.68,137800.0,19.3033,19.3111,19.2955,19.2955,137800.0
2012-03-07 15:30:00,24.68,24.72,24.68,24.72,206200.0,19.2955,19.3268,19.2955,19.3268,206200.0
2012-03-07 15:35:00,24.72,24.74,24.7,24.71,182000.0,19.3268,19.3424,19.3111,19.319,182000.0
2012-03-07 15:40:00,24.71,24.72,24.7,24.7,214200.0,19.319,19.3268,19.3111,19.3111,214200.0
2012-03-07 15:45:00,24.71,24.75,24.7,24.75,311200.0,19.319,19.3502,19.3111,19.3502,311200.0
2012-03-07 15:50:00,24.75,24.75,24.73,24.75,534200.0,19.3502,19.3502,19.3346,19.3502,534200.0
2012-03-07 15:55:00,24.75,24.76,24.72,24.75,1023000.0,19.3502,19.358,19.3268,19.3502,1023000.0
2012-03-08 09:30:00,24.85,25.0,24.82,24.89,565200.0,19.4284,19.5457,19.405,19.4597,565200.0
2012-03-08 09:35:00,24.89,24.97,24.88,24.96,335400.0,19.4597,19.5222,19.4519,19.5144,335400.0
2012-03-08 09:40:00,24.95,25.04,24.95,25.01,1018200.0,19.5066,19.577,19.5066,19.5535,1018200.0
2012-03-08 09:45:00,25.02,25.14,24.98,25.13,765600.0,19.5613,19.6551,19.5301,19.6473,765600.0
2012-03-08 09:50:00,25.13,25.32,25.13,25.28,771400.0,19.6473,19.7959,19.6473,19.7646,771400.0
2012-03-08 09:55:00,25.28,25.34,25.2,25.32,580800.0,19.7646,19.8115,19.7021,19.7959,580800.0
2012-03-08 10:00:00,25.31,25.32,25.18,25.19,516000.0,19.7881,19.7959,19.6864,19.6942,516000.0
2012-03-08 10:05:00,25.18,25.25,25.16,25.2,421200.0,19.6864,19.7411,19.6708,19.7021,421200.0
2012-03-08 10:10:00,25.2,25.32,25.16,25.29,391400.0,19.7021,19.7959,19.6708,19.7724,391400.0
2012-03-08 10:15:00,25.29,25.31,25.18,25.26,325600.0,19.7724,19.7881,19.6864,19.749,325600.0
2012-03-08 10:20:00,25.25,25.27,25.16,25.16,288800.0,19.7411,19.7568,19.6708,19.6708,288800.0
2012-03-08 10:25:00,25.16,25.2,25.15,25.19,167400.0,19.6708,19.7021,19.663,19.6942,167400.0
2012-03-08 10:30:00,25.18,25.22,25.16,25.17,97400.0,19.6864,19.7177,19.6708,19.6786,97400.0
2012-03-08 10:35:00,25.17,25.2,25.13,25.13,156200.0,19.6786,19.7021,19.6473,19.6473,156200.0
2012-03-08 10:40:00,25.13,25.14,25.09,25.14,172200.0,19.6473,19.6551,19.6161,19.6551,172200.0
2012-03-08 10:45:00,25.14,25.2,25.14,25.18,155600.0,19.6551,19.7021,19.6551,19.6864,155600.0
2012-03-08 10:50:00,25.18,25.27,25.18,25.25,176200.0,19.6864,19.7568,19.6864,19.7411,176200.0
2012-03-08 10:55:00,25.25,25.28,25.24,25.25,163000.0,19.7411,19.7646,19.7333,19.7411,163000.0
2012-03-08 11:00:00,25.25,25.3,25.23,25.28,226600.0,19.7411,19.7802,19.7255,19.7646,226600.0
2012-03-08 11:05:00,25.27,25.32,25.27,25.3,128800.0,19.7568,19.7959,19.7568,19.7802,128800.0
2012-03-08 11:10:00,25.31,25.34,25.27,25.34,170000.0,19.7881,19.8115,19.7568,19.8115,170000.0
2012-03-08 11:15:00,25.34,25.38,25.32,25.33,224200.0,19.8115,19.8428,19.7959,19.8037,224200.0
2012-03-08 11:20:00,25.34,25.34,25.29,25.33,122200.0,19.8115,19.8115,19.7724,19.8037,122200.0
2012-03-08 11:25:00,25.33,25.34,25.25,25.27,112400.0,19.8037,19.8115,19.7411,19.7568,112400.0
2012-03-08 11:30:00,25.26,25.29,25.24,25.25,135600.0,19.749,19.7724,19.7333,19.7411,135600.0
2012-03-08 11:35:00,25.25,25.27,25.25,25.25,111800.0,19.7411,19.7568,19.7411,19.7411,111800.0
2012-03-08 11:40:00,25.25,25.26,25.15,25.16,272600.0,19.7411,19.749,19.663,19.6708,272600.0
2012-03-08 11:45:00,25.16,25.22,25.15,25.2,134400.0,19.6708,19.7177,19.663,19.7021,134400.0
2012-03-08 11:50:00,25.2,25.22,25.2,25.2,62400.0,19.7021,19.7177,19.7021,19.7021,62400.0
2012-03-08 11:55:00,25.2,25.22,25.18,25.21,121400.0,19.7021,19.7177,19.6864,19.7099,121400.0
2012-03-08 12:00:00,25.21,25.22,25.18,25.22,68200.0,19.7099,19.7177,19.6864,19.7177,68200.0
2012-03-08 12:05:00,25.22,25.24,25.19,25.19,103000.0,19.7177,19.7333,19.6942,19.6942,103000.0
2012-03-08 12:10:00,25.19,25.25,25.19,25.25,92400.0,19.6942,19.7411,19.6942,19.7411,92400.0
2012-03-08 12:15:00,25.25,25.25,25.2,25.23,104400.0,19.7411,19.7411,19.7021,19.7255,104400.0
2012-03-08 12:20:00,25.23,25.23,25.21,25.21,55800.0,19.7255,19.7255,19.7099,19.7099,55800.0
2012-03-08 12:25:00,25.21,25.23,25.19,25.23,76800.0,19.7099,19.7255,19.6942,19.7255,76800.0
2012-03-08 12:30:00,25.23,25.23,25.2,25.22,59200.0,19.7255,19.7255,19.7021,19.7177,59200.0
2012-03-08 12:35:00,25.22,25.24,25.18,25.19,76200.0,19.7177,19.7333,19.6864,19.6942,76200.0
2012-03-08 12:40:00,25.18,25.2,25.18,25.2,53800.0,19.6864,19.7021,19.6864,19.7021,53800.0
2012-03-08 12:45:00,25.2,25.23,25.2,25.23,87200.0,19.7021,19.7255,19.7021,19.7255,87200.0
2012-03-08 12:50:00,25.23,25.25,25.21,25.21,102400.0,19.7255,19.7411,19.7099,19.7099,102400.0
2012-03-08 12:55:00,25.21,25.21,25.17,25.18,95600.0,19.7099,19.7099,19.6786,19.6864,95600.0
2012-03-08 13:00:00,25.18,25.18,25.18,25.18,53200.0,19.6864,19.6864,19.6864,19.6864,53200.0
2012-03-08 13:05:00,25.18,25.22,25.18,25.21,92800.0,19.6864,19.7177,19.6864,19.7099,92800.0
2012-03-08 13:10:00,25.21,25.21,25.18,25.19,49400.0,19.7099,19.7099,19.6864,19.6942,49400.0
2012-03-08 13:15:00,25.18,25.23,25.18,25.21,49000.0,19.6864,19.7255,19.6864,19.7099,49000.0
2012-03-08 13:20:00,25.21,25.21,25.17,25.17,79400.0,19.7099,19.7099,19.6786,19.6786,79400.0
2012-03-08 13:25:00,25.17,25.18,25.15,25.17,110800.0,19.6786,19.6864,19.663,19.6786,110800.0
2012-03-08 13:30:00,25.17,25.18,25.14,25.17,104600.0,19.6786,19.6864,19.6551,19.6786,104600.0
2012-03-08 13:35:00,25.17,25.18,25.13,25.15,87000.0,19.6786,19.6864,19.6473,19.663,87000.0
2012-03-08 13:40:00,25.15,25.15,25.13,25.13,87400.0,19.663,19.663,19.6473,19.6473,87400.0
2012-03-08 13:45:00,25.13,25.15,25.13,25.15,38200.0,19.6473,19.663,19.6473,19.663,38200.0
2012-03-08 13:50:00,25.15,25.19,25.15,25.18,67400.0,19.663,19.6942,19.663,19.6864,67400.0
2012-03-08 13:55:00,25.19,25.19,25.15,25.17,68200.0,19.6942,19.6942,19.663,19.6786,68200.0
2012-03-08 14:00:00,25.17,25.17,25.14,25.17,109400.0,19.6786,19.6786,19.6551,19.6786,109400.0
2012-03-08 14:05:00,25.17,25.18,25.16,25.16,82400.0,19.6786,19.6864,19.6708,19.6708,82400.0
2012-03-08 14:10:00,25.17,25.18,25.13,25.16,84600.0,19.6786,19.6864,19.6473,19.6708,84600.0
2012-03-08 14:15:00,25.16,25.18,25.14,25.16,78000.0,19.6708,19.6864,19.6551,19.6708,78000.0
2012-03-08 14:20:00,25.16,25.17,25.15,25.17,54000.0,19.6708,19.6786,19.663,19.6786,54000.0
2012-03-08 14:25:00,25.17,25.18,25.15,25.18,68600.0,19.6786,19.6864,19.663,19.6864,68600.0
2012-03-08 14:30:00,25.18,25.18,25.15,25.16,110400.0,19.6864,19.6864,19.663,19.6708,110400.0
2012-03-08 14:35:00,25.16,25.18,25.14,25.17,120000.0,19.6708,19.6864,19.6551,19.6786,120000.0
2012-03-08 14:40:00,25.18,25.2,25.17,25.18,180800.0,19.6864,19.7021,19.6786,19.6864,180800.0
2012-03-08 14:45:00,25.18,25.18,25.14,25.15,256200.0,19.6864,19.6864,19.6551,19.663,256200.0
2012-03-08 14:50:00,25.15,25.19,25.14,25.18,179800.0,19.663,19.6942,19.6551,19.6864,179800.0
2012-03-08 14:55:00,25.18,25.19,25.14,25.16,108400.0,19.6864,19.6942,19.6551,19.6708,108400.0
2012-03-08 15:00:00,25.16,25.16,25.13,25.14,131200.0,19.6708,19.6708,19.6473,19.6551,131200.0
2012-03-08 15:05:00,25.14,25.18,25.13,25.16,103000.0,19.6551,19.6864,19.6473,19.6708,103000.0
2012-03-08 15:10:00,25.16,25.24,25.16,25.23,141800.0,19.6708,19.7333,19.6708,19.7255,141800.0
2012-03-08 15:15:00,25.23,25.24,25.21,25.24,147000.0,19.7255,19.7333,19.7099,19.7333,147000.0
2012-03-08 15:20:00,25.24,25.26,25.24,25.25,121800.0,19.7333,19.749,19.7333,19.7411,121800.0
2012-03-08 15:25:00,25.25,25.25,25.22,25.22,156800.0,19.7411,19.7411,19.7177,19.7177,156800.0
2012-03-08 15:30:00,25.22,25.26,25.22,25.26,86600.0,19.7177,19.749,19.7177,19.749,86600.0
2012-03-08 15:35:00,25.26,25.28,25.25,25.27,230000.0,19.749,19.7646,19.7411,19.7568,230000.0
2012-03-08 15:40:00,25.27,25.29,25.25,25.26,265400.0,19.7568,19.7724,19.7411,19.749,265400.0
2012-03-08 15:45:00,25.25,25.26,25.2,25.21,258400.0,19.7411,19.749,19.7021,19.7099,258400.0
2012-03-08 15:50:00,25.21,25.22,25.18,25.22,327600.0,19.7099,19.7177,19.6864,19.7177,327600.0
2012-03-08 15:55:00,25.22,25.22,25.18,25.18,504200.0,19.7177,19.7177,19.6864,19.6864,504200.0
2012-03-09 09:30:00,25.92,26.05,25.65,25.8,1460200.0,20.265,20.3666,20.0539,20.1711,1460200.0
2012-03-09 09:35:00,25.8,25.83,25.63,25.63,553200.0,20.1711,20.1946,20.0382,20.0382,553200.0
2012-03-09 09:40:00,25.63,25.85,25.61,25.77,748200.0,20.0382,20.2102,20.0226,20.1477,748200.0
2012-03-09 09:45:00,25.78,25.78,25.62,25.68,522800.0,20.1555,20.1555,20.0304,20.0773,522800.0
2012-03-09 09:50:00,25.68,25.7,25.58,25.67,516200.0,20.0773,20.093,19.9991,20.0695,516200.0
2012-03-09 09:55:00,25.66,25.73,25.6,25.73,499600.0,20.0617,20.1164,20.0148,20.1164,499600.0
2012-03-09 10:00:00,25.73,25.75,25.62,25.63,404800.0,20.1164,20.1321,20.0304,20.0382,404800.0
2012-03-09 10:05:00,25.63,25.71,25.54,25.7,461200.0,20.0382,20.1008,19.9679,20.093,461200.0
2012-03-09 10:10:00,25.69,25.72,25.61,25.64,296400.0,20.0851,20.1086,20.0226,20.0461,296400.0
2012-03-09 10:15:00,25.64,25.72,25.64,25.69,256800.0,20.0461,20.1086,20.0461,20.0851,256800.0
2012-03-09 10:20:00,25.7,25.73,25.69,25.72,290600.0,20.093,20.1164,20.0851,20.1086,290600.0
2012-03-09 10:25:00,25.72,25.74,25.68,25.74,197400.0,20.1086,20.1242,20.0773,20.1242,197400.0
2012-03-09 10:30:00,25.74,25.74,25.71,25.72,175000.0,20.1242,20.1242,20.1008,20.1086,175000.0
2012-03-09 10:35:00,25.72,25.84,25.72,25.84,458800.0,20.1086,20.2024,20.1086,20.2024,458800.0
2012-03-09 10:40:00,25.83,25.92,25.79,25.79,576600.0,20.1946,20.265,20.1633,20.1633,576600.0
2012-03-09 10:45:00,25.79,25.8,25.74,25.74,289800.0,20.1633,20.1711,20.1242,20.1242,289800.0
2012-03-09 10:50:00,25.74,25.78,25.71,25.72,603000.0,20.1242,20.1555,20.1008,20.1086,603000.0
2012-03-09 10:55:00,25.72,25.75,25.68,25.72,250200.0,20.1086,20.1321,20.0773,20.1086,250200.0
2012-03-09 11:00:00,25.72,25.72,25.64,25.67,243200.0,20.1086,20.1086,20.0461,20.0695,243200.0
2012-03-09 11:05:00,25.67,25.68,25.64,25.65,141200.0,20.0695,20.0773,20.0461,20.0539,141200.0
2012-03-09 11:10:00,25.64,25.65,25.59,25.61,285800.0,20.0461,20.0539,20.007,20.0226,285800.0
2012-03-09 11:15:00,25.61,25.64,25.56,25.64,271200.0,20.0226,20.0461,19.9835,20.0461,271200.0
2012-03-09 11:20:00,25.63,25.65,25.61,25.63,154000.0,20.0382,20.0539,20.0226,20.0382,154000.0
2012-03-09 11:25:00,25.63,25.68,25.62,25.68,134400.0,20.0382,20.0773,20.0304,20.0773,134400.0
2012-03-09 11:30:00,25.67,25.68,25.63,25.63,170800.0,20.0695,20.0773,20.0382,20.0382,170800.0
2012-03-09 11:35:00,25.63,25.71,25.62,25.71,146600.0,20.0382,20.1008,20.0304,20.1008,146600.0
2012-03-09 11:40:00,25.71,25.78,25.7,25.77,284600.0,20.1008,20.1555,20.093,20.1477,284600.0
2012-03-09 11:45:00,25.77,25.79,25.73,25.75,195000.0,20.1477,20.1633,20.1164,20.1321,195000.0
2012-03-09 11:50:00,25.75,25.8,25.75,25.77,136800.0,20.1321,20.1711,20.1321,20.1477,136800.0
2012-03-09 11:55:00,25.77,25.79,25.72,25.75,213200.0,20.1477,20.1633,20.1086,20.1321,213200.0
2012-03-09 12:00:00,25.75,25.78,25.75,25.78,134800.0,20.1321,20.1555,20.1321,20.1555,134800.0
2012-03-09 12:05:00,25.78,25.8,25.75,25.79,297200.0,20.1555,20.1711,20.1321,20.1633,297200.0
2012-03-09 12:10:00,25.8,25.82,25.78,25.8,178400.0,20.1711,20.1868,20.1555,20.1711,178400.0
2012-03-09 12:15:00,25.79,25.81,25.79,25.8,140400.0,20.1633,20.179,20.1633,20.1711,140400.0
2012-03-09 12:20:00,25.8,25.83,25.8,25.81,201600.0,20.1711,20.1946,20.1711,20.179,201600.0
2012-03-09 12:25:00,25.81,25.91,25.81,25.89,582800.0,20.179,20.2572,20.179,20.2415,582800.0
2012-03-09 12:30:00,25.89,25.92,25.88,25.91,508600.0,20.2415,20.265,20.2337,20.2572,508600.0
2012-03-09 12:35:00,25.91,25.93,25.89,25.93,346200.0,20.2572,20.2728,20.2415,20.2728,346200.0
2012-03-09 12:40:00,25.93,26.03,25.93,26.0,453000.0,20.2728,20.351,20.2728,20.3275,453000.0
2012-03-09 12:45:00,26.0,26.03,25.96,26.0,280200.0,20.3275,20.351,20.2962,20.3275,280200.0
2012-03-09 12:50:00,26.0,26.03,25.98,26.02,195400.0,20.3275,20.351,20.3119,20.3432,195400.0
2012-03-09 12:55:00,26.02,26.1,26.0,26.1,269200.0,20.3432,20.4057,20.3275,20.4057,269200.0
2012-03-09 13:00:00,26.09,26.22,26.07,26.11,635200.0,20.3979,20.4995,20.3822,20.4135,635200.0
2012-03-09 13:05:00,26.11,26.24,26.11,26.18,495800.0,20.4135,20.5152,20.4135,20.4682,495800.0
2012-03-09 13:10:00,26.18,26.18,26.09,26.17,472400.0,20.4682,20.4682,20.3979,20.4604,472400.0
2012-03-09 13:15:00,26.17,26.17,26.12,26.13,192600.0,20.4604,20.4604,20.4213,20.4292,192600.0
2012-03-09 13:20:00,26.13,26.13,26.07,26.08,207400.0,20.4292,20.4292,20.3822,20.3901,207400.0
2012-03-09 13:25:00,26.09,26.12,26.07,26.09,125800.0,20.3979,20.4213,20.3822,20.3979,125800.0
2012-03-09 13:30:00,26.1,26.1,26.05,26.07,409800.0,20.4057,20.4057,20.3666,20.3822,409800.0
2012-03-09 13:35:00,26.07,26.09,26.03,26.03,280800.0,20.3822,20.3979,20.351,20.351,280800.0
2012-03-09 13:40:00,26.03,26.03,25.99,26.01,282400.0,20.351,20.351,20.3197,20.3353,282400.0
2012-03-09 13:45:00,26.0,26.01,25.98,26.0,145000.0,20.3275,20.3353,20.3119,20.3275,145000.0
2012-03-09 13:50:00,26.0,26.02,25.94,25.94,275000.0,20.3275,20.3432,20.2806,20.2806,275000.0
2012-03-09 13:55:00,25.93,25.99,25.92,25.93,311600.0,20.2728,20.3197,20.265,20.2728,311600.0
2012-03-09 14:00:00,25.93,25.94,25.89,25.9,461200.0,20.2728,20.2806,20.2415,20.2493,461200.0
2012-03-09 14:05:00,25.9,25.92,25.89,25.91,236200.0,20.2493,20.265,20.2415,20.2572,236200.0
2012-03-09 14:10:00,25.9,25.94,25.9,25.91,201200.0,20.2493,20.2806,20.2493,20.2572,201200.0
2012-03-09 14:15:00,25.91,25.94,25.91,25.92,137800.0,20.2572,20.2806,20.2572,20.265,137800.0
2012-03-09 14:20:00,25.92,25.92,25.9,25.91,404200.0,20.265,20.265,20.2493,20.2572,404200.0
2012-03-09 14:25:00,25.91,25.93,25.9,25.91,202800.0,20.2572,20.2728,20.2493,20.2572,202800.0
2012-03-09 14:30:00,25.92,25.95,25.89,25.93,267000.0,20.265,20.2884,20.2415,20.2728,267000.0
2012-03-09 14:35:00,25.93,25.96,25.92,25.95,368400.0,20.2728,20.2962,20.265,20.2884,368400.0
2012-03-09 14:40:00,25.95,25.99,25.94,25.95,224400.0,20.2884,20.3197,20.2806,20.2884,224400.0
2012-03-09 14:45:00,25.94,25.99,25.94,25.96,312600.0,20.2806,20.3197,20.2806,20.2962,312600.0
2012-03-09 14:50:00,25.96,25.96,25.92,25.93,545200.0,20.2962,20.2962,20.265,20.2728,545200.0
2012-03-09 14:55:00,25.93,25.95,25.88,25.92,546800.0,20.2728,20.2884,20.2337,20.265,546800.0
2012-03-09 15:00:00,25.92,25.96,25.92,25.95,235200.0,20.265,20.2962,20.265,20.2884,235200.0
2012-03-09 15:05:00,25.95,25.95,25.89,25.91,282000.0,20.2884,20.2884,20.2415,20.2572,282000.0
2012-03-09 15:10:00,25.9,25.91,25.82,25.83,396600.0,20.2493,20.2572,20.1868,20.1946,396600.0
2012-03-09 15:15:00,25.83,25.83,25.8,25.81,339800.0,20.1946,20.1946,20.1711,20.179,339800.0
2012-03-09 15:20:00,25.8,25.85,25.8,25.8,365400.0,20.1711,20.2102,20.1711,20.1711,365400.0
2012-03-09 15:25:00,25.81,25.83,25.8,25.83,223400.0,20.179,20.1946,20.1711,20.1946,223400.0
2012-03-09 15:30:00,25.83,25.85,25.81,25.83,201000.0,20.1946,20.2102,20.179,20.1946,201000.0
2012-03-09 15:35:00,25.83,25.87,25.83,25.86,249800.0,20.1946,20.2259,20.1946,20.2181,249800.0
2012-03-09 15:40:00,25.86,25.9,25.84,25.89,230000.0,20.2181,20.2493,20.2024,20.2415,230000.0
2012-03-09 15:45:00,25.89,25.91,25.68,25.9,296800.0,20.2415,20.2572,20.0773,20.2493,296800.0
2012-03-09 15:50:00,25.9,25.92,25.89,25.91,627800.0,20.2493,20.265,20.2415,20.2572,627800.0
2012-03-09 15:55:00,25.91,25.92,25.88,25.91,797600.0,20.2572,20.265,20.2337,20.2572,797600.0
2012-03-12 09:30:00,25.95,26.0,25.91,25.95,357600.0,20.2884,20.3275,20.2572,20.2884,357600.0
2012-03-12 09:35:00,25.95,26.01,25.91,25.94,244000.0,20.2884,20.3353,20.2572,20.2806,244000.0
2012-03-12 09:40:00,25.94,25.96,25.9,25.93,113600.0,20.2806,20.2962,20.2493,20.2728,113600.0
2012-03-12 09:45:00,25.92,25.96,25.88,25.9,117800.0,20.265,20.2962,20.2337,20.2493,117800.0
2012-03-12 09:50:00,25.9,25.94,25.88,25.92,274200.0,20.2493,20.2806,20.2337,20.265,274200.0
2012-03-12 09:55:00,25.92,25.93,25.85,25.9,194400.0,20.265,20.2728,20.2102,20.2493,194400.0
2012-03-12 10:00:00,25.9,25.9,25.86,25.89,236200.0,20.2493,20.2493,20.2181,20.2415,236200.0
2012-03-12 10:05:00,25.89,25.9,25.84,25.85,159200.0,20.2415,20.2493,20.2024,20.2102,159200.0
2012-03-12 10:10:00,25.86,25.86,25.81,25.84,169600.0,20.2181,20.2181,20.179,20.2024,169600.0
2012-03-12 10:15:00,25.84,25.85,25.83,25.84,198000.0,20.2024,20.2102,20.1946,20.2024,198000.0
2012-03-12 10:20:00,25.84,25.85,25.81,25.81,156600.0,20.2024,20.2102,20.179,20.179,156600.0
2012-03-12 10:25:00,25.81,25.82,25.78,25.79,142800.0,20.179,20.1868,20.1555,20.1633,142800.0
2012-03-12 10:30:00,25.78,25.78,25.75,25.76,175200.0,20.1555,20.1555,20.1321,20.1399,175200.0
2012-03-12 10:35:00,25.77,25.8,25.75,25.76,174000.0,20.1477,20.1711,20.1321,20.1399,174000.0
2012-03-12 10:40:00,25.76,25.82,25.75,25.81,122400.0,20.1399,20.1868,20.1321,20.179,122400.0
2012-03-12 10:45:00,25.81,25.81,25.75,25.76,122600.0,20.179,20.179,20.1321,20.1399,122600.0
2012-03-12 10:50:00,25.76,25.81,25.76,25.79,112600.0,20.1399,20.179,20.1399,20.1633,112600.0
2012-03-12 10:55:00,25.8,25.83,25.77,25.82,136200.0,20.1711,20.1946,20.1477,20.1868,136200.0
2012-03-12 11:00:00,25.83,25.84,25.78,25.8,166000.0,20.1946,20.2024,20.1555,20.1711,166000.0
2012-03-12 11:05:00,25.8,25.8,25.75,25.75,137600.0,20.1711,20.1711,20.1321,20.1321,137600.0
2012-03-12 11:10:00,25.75,25.81,25.75,25.81,98400.0,20.1321,20.179,20.1321,20.179,98400.0
2012-03-12 11:15:00,25.81,25.82,25.77,25.77,153200.0,20.179,20.1868,20.1477,20.1477,153200.0
2012-03-12 11:20:00,25.78,25.78,25.72,25.72,277000.0,20.1555,20.1555,20.1086,20.1086,277000.0
2012-03-12 11:25:00,25.72,25.72,25.71,25.72,121600.0,20.1086,20.1086,20.1008,20.1086,121600.0
2012-03-12 11:30:00,25.72,25.74,25.7,25.71,163200.0,20.1086,20.1242,20.093,20.1008,163200.0
2012-03-12 11:35:00,25.71,25.74,25.7,25.72,119000.0,20.1008,20.1242,20.093,20.1086,119000.0
2012-03-12 11:40:00,25.72,25.72,25.68,25.71,138600.0,20.1086,20.1086,20.0773,20.1008,138600.0
2012-03-12 11:45:00,25.71,25.73,25.7,25.71,101800.0,20.1008,20.1164,20.093,20.1008,101800.0
2012-03-12 11:50:00,25.71,25.72,25.67,25.67,182800.0,20.1008,20.1086,20.0695,20.0695,182800.0
2012-03-12 11:55:00,25.67,25.67,25.64,25.65,131800.0,20.0695,20.0695,20.0461,20.0539,131800.0
2012-03-12 12:00:00,25.65,25.68,25.63,25.68,206400.0,20.0539,20.0773,20.0382,20.0773,206400.0
2012-03-12 12:05:00,25.68,25.7,25.67,25.7,79600.0,20.0773,20.093,20.0695,20.093,79600.0
2012-03-12 12:10:00,25.7,25.75,25.7,25.75,104000.0,20.093,20.1321,20.093,20.1321,104000.0
2012-03-12 12:15:00,25.75,25.75,25.69,25.71,130000.0,20.1321,20.1321,20.0851,20.1008,130000.0
2012-03-12 12:20:00,25.71,25.71,25.68,25.68,97400.0,20.1008,20.1008,20.0773,20.0773,97400.0
2012-03-12 12:25:00,25.68,25.68,25.66,25.67,122600.0,20.0773,20.0773,20.0617,20.0695,122600.0
2012-03-12 12:30:00,25.66,25.7,25.65,25.69,90800.0,20.0617,20.093,20.0539,20.0851,90800.0
2012-03-12 12:35:00,25.69,25.72,25.69,25.71,55400.0,20.0851,20.1086,20.0851,20.1008,55400.0
2012-03-12 12:40:00,25.71,25.72,25.68,25.72,104800.0,20.1008,20.1086,20.0773,20.1086,104800.0
2012-03-12 12:45:00,25.72,25.72,25.68,25.7,133600.0,20.1086,20.1086,20.0773,20.093,133600.0
2012-03-12 12:50:00,25.7,25.7,25.68,25.69,80000.0,20.093,20.093,20.0773,20.0851,80000.0
2012-03-12 12:55:00,25.69,25.71,25.68,25.71,145800.0,20.0851,20.1008,20.0773,20.1008,145800.0
2012-03-12 13:00:00,25.71,25.71,25.68,25.69,101000.0,20.1008,20.1008,20.0773,20.0851,101000.0
2012-03-12 13:05:00,25.69,25.71,25.68,25.7,55600.0,20.0851,20.1008,20.0773,20.093,55600.0
2012-03-12 13:10:00,25.7,25.7,25.67,25.68,71600.0,20.093,20.093,20.0695,20.0773,71600.0
2012-03-12 13:15:00,25.68,25.71,25.66,25.7,149000.0,20.0773,20.1008,20.0617,20.093,149000.0
2012-03-12 13:20:00,25.7,25.72,25.69,25.7,82800.0,20.093,20.1086,20.0851,20.093,82800.0
2012-03-12 13:25:00,25.7,25.7,25.68,25.68,53200.0,20.093,20.093,20.0773,20.0773,53200.0
2012-03-12 13:30:00,25.68,25.7,25.68,25.7,57200.0,20.0773,20.093,20.0773,20.093,57200.0
2012-03-12 13:35:00,25.7,25.71,25.68,25.69,171000.0,20.093,20.1008,20.0773,20.0851,171000.0
2012-03-12 13:40:00,25.69,25.72,25.69,25.69,50400.0,20.0851,20.1086,20.0851,20.0851,50400.0
2012-03-12 13:45:00,25.7,25.72,25.7,25.72,73800.0,20.093,20.1086,20.093,20.1086,73800.0
2012-03-12 13:50:00,25.72,25.72,25.68,25.7,84800.0,20.1086,20.1086,20.0773,20.093,84800.0
2012-03-12 13:55:00,25.7,25.71,25.68,25.68,69000.0,20.093,20.1008,20.0773,20.0773,69000.0
2012-03-12 14:00:00,25.68,25.7,25.66,25.7,81800.0,20.0773,20.093,20.0617,20.093,81800.0
2012-03-12 14:05:00,25.69,25.71,25.68,25.68,55200.0,20.0851,20.1008,20.0773,20.0773,55200.0
2012-03-12 14:10:00,25.69,25.7,25.68,25.7,70600.0,20.0851,20.093,20.0773,20.093,70600.0
2012-03-12 14:15:00,25.7,25.7,25.68,25.68,64200.0,20.093,20.093,20.0773,20.0773,64200.0
2012-03-12 14:20:00,25.68,25.7,25.68,25.69,40800.0,20.0773,20.093,20.0773,20.0851,40800.0
2012-03-12 14:25:00,25.69,25.69,25.66,25.67,121400.0,20.0851,20.0851,20.0617,20.0695,121400.0
2012-03-12 14:30:00,25.67,25.67,25.65,25.66,74000.0,20.0695,20.0695,20.0539,20.0617,74000.0
2012-03-12 14:35:00,25.66,25.68,25.65,25.67,131800.0,20.0617,20.0773,20.0539,20.0695,131800.0
2012-03-12 14:40:00,25.67,25.68,25.66,25.67,73400.0,20.0695,20.0773,20.0617,20.0695,73400.0
2012-03-12 14:45:00,25.67,25.67,25.64,25.65,96600.0,20.0695,20.0695,20.0461,20.0539,96600.0
2012-03-12 14:50:00,25.65,25.65,25.65,25.65,48600.0,20.0539,20.0539,20.0539,20.0539,48600.0
2012-03-12 14:55:00,25.65,25.66,25.65,25.65,73600.0,20.0539,20.0617,20.0539,20.0539,73600.0
2012-03-12 15:00:00,25.65,25.66,25.65,25.65,134200.0,20.0539,20.0617,20.0539,20.0539,134200.0
2012-03-12 15:05:00,25.65,25.65,25.6,25.6,230000.0,20.0539,20.0539,20.0148,20.0148,230000.0
2012-03-12 15:10:00,25.6,25.61,25.57,25.6,254800.0,20.0148,20.0226,19.9913,20.0148,254800.0
2012-03-12 15:15:00,25.6,25.64,25.6,25.64,114400.0,20.0148,20.0461,20.0148,20.0461,114400.0
2012-03-12 15:20:00,25.64,25.65,25.59,25.59,303000.0,20.0461,20.0539,20.007,20.007,303000.0
2012-03-12 15:25:00,25.59,25.59,25.47,25.48,778800.0,20.007,20.007,19.9131,19.921,778800.0
2012-03-12 15:30:00,25.48,25.53,25.48,25.53,531400.0,19.921,19.9601,19.921,19.9601,531400.0
2012-03-12 15:35:00,25.53,25.53,25.52,25.53,277400.0,19.9601,19.9601,19.9522,19.9601,277400.0
2012-03-12 15:40:00,25.53,25.55,25.51,25.54,251800.0,19.9601,19.9757,19.9444,19.9679,251800.0
2012-03-12 15:45:00,25.54,25.57,25.5,25.55,388200.0,19.9679,19.9913,19.9366,19.9757,388200.0
2012-03-12 15:50:00,25.55,25.56,25.53,25.54,412000.0,19.9757,19.9835,19.9601,19.9679,412000.0
2012-03-12 15:55:00,25.54,25.57,25.53,25.57,590000.0,19.9679,19.9913,19.9601,19.9913,590000.0
2012-03-13 09:30:00,25.62,25.73,25.59,25.68,454200.0,20.0304,20.1164,20.007,20.0773,454200.0
2012-03-13 09:35:00,25.68,25.71,25.61,25.66,180000.0,20.0773,20.1008,20.0226,20.0617,180000.0
2012-03-13 09:40:00,25.66,25.66,25.6,25.6,158800.0,20.0617,20.0617,20.0148,20.0148,158800.0
2012-03-13 09:45:00,25.6,25.66,25.56,25.65,465600.0,20.0148,20.0617,19.9835,20.0539,465600.0
2012-03-13 09:50:00,25.65,25.69,25.63,25.68,115000.0,20.0539,20.0851,20.0382,20.0773,115000.0
2012-03-13 09:55:00,25.68,25.69,25.65,25.65,259000.0,20.0773,20.0851,20.0539,20.0539,259000.0
2012-03-13 10:00:00,25.65,25.68,25.65,25.67,176000.0,20.0539,20.0773,20.0539,20.0695,176000.0
2012-03-13 10:05:00,25.67,25.67,25.65,25.66,175800.0,20.0695,20.0695,20.0539,20.0617,175800.0
2012-03-13 10:10:00,25.66,25.66,25.63,25.64,76400.0,20.0617,20.0617,20.0382,20.0461,76400.0
2012-03-13 10:15:00,25.64,25.65,25.61,25.64,148000.0,20.0461,20.0539,20.0226,20.0461,148000.0
2012-03-13 10:20:00,25.64,25.66,25.63,25.66,75800.0,20.0461,20.0617,20.0382,20.0617,75800.0
2012-03-13 10:25:00,25.66,25.68,25.64,25.68,294800.0,20.0617,20.0773,20.0461,20.0773,294800.0
2012-03-13 10:30:00,25.68,25.73,25.67,25.73,147600.0,20.0773,20.1164,20.0695,20.1164,147600.0
2012-03-13 10:35:00,25.73,25.75,25.73,25.74,125800.0,20.1164,20.1321,20.1164,20.1242,125800.0
2012-03-13 10:40:00,25.74,25.78,25.74,25.77,109200.0,20.1242,20.1555,20.1242,20.1477,109200.0
2012-03-13 10:45:00,25.77,25.81,25.77,25.81,110200.0,20.1477,20.179,20.1477,20.179,110200.0
2012-03-13 10:50:00,25.81,25.83,25.79,25.8,220800.0,20.179,20.1946,20.1633,20.1711,220800.0
2012-03-13 10:55:00,25.8,25.83,25.79,25.82,103000.0,20.1711,20.1946,20.1633,20.1868,103000.0
2012-03-13 11:00:00,25.82,25.84,25.8,25.84,147800.0,20.1868,20.2024,20.1711,20.2024,147800.0
2012-03-13 11:05:00,25.84,25.93,25.83,25.9,360400.0,20.2024,20.2728,20.1946,20.2493,360400.0
2012-03-13 11:10:00,25.9,25.99,25.89,25.97,461200.0,20.2493,20.3197,20.2415,20.3041,461200.0
2012-03-13 11:15:00,25.97,25.98,25.95,25.96,304200.0,20.3041,20.3119,20.2884,20.2962,304200.0
2012-03-13 11:20:00,25.96,25.97,25.93,25.96,187600.0,20.2962,20.3041,20.2728,20.2962,187600.0
2012-03-13 11:25:00,25.95,25.99,25.95,25.96,256600.0,20.2884,20.3197,20.2884,20.2962,256600.0
2012-03-13 11:30:00,25.97,25.97,25.95,25.96,259800.0,20.3041,20.3041,20.2884,20.2962,259800.0
2012-03-13 11:35:00,25.96,25.99,25.96,25.98,234800.0,20.2962,20.3197,20.2962,20.3119,234800.0
2012-03-13 11:40:00,25.98,25.99,25.97,25.98,185000.0,20.3119,20.3197,20.3041,20.3119,185000.0
2012-03-13 11:45:00,25.98,26.0,25.95,26.0,244200.0,20.3119,20.3275,20.2884,20.3275,244200.0
2012-03-13 11:50:00,26.0,26.03,26.0,26.02,386200.0,20.3275,20.351,20.3275,20.3432,386200.0
2012-03-13 11:55:00,26.02,26.03,26.0,26.03,220000.0,20.3432,20.351,20.3275,20.351,220000.0
2012-03-13 12:00:00,26.03,26.05,26.02,26.03,379600.0,20.351,20.3666,20.3432,20.351,379600.0
2012-03-13 12:05:00,26.04,26.04,26.03,26.03,160400.0,20.3588,20.3588,20.351,20.351,160400.0
2012-03-13 12:10:00,26.04,26.04,25.99,26.0,217400.0,20.3588,20.3588,20.3197,20.3275,217400.0
2012-03-13 12:15:00,26.0,26.02,25.98,25.99,126800.0,20.3275,20.3432,20.3119,20.3197,126800.0
2012-03-13 12:20:00,25.99,26.0,25.96,25.96,114600.0,20.3197,20.3275,20.2962,20.2962,114600.0
2012-03-13 12:25:00,25.96,25.97,25.93,25.97,118600.0,20.2962,20.3041,20.2728,20.3041,118600.0
2012-03-13 12:30:00,25.97,25.98,25.95,25.96,67600.0,20.3041,20.3119,20.2884,20.2962,67600.0
2012-03-13 12:35:00,25.96,25.96,25.92,25.93,99800.0,20.2962,20.2962,20.265,20.2728,99800.0
2012-03-13 12:40:00,25.92,25.94,25.92,25.93,57800.0,20.265,20.2806,20.265,20.2728,57800.0
2012-03-13 12:45:00,25.93,25.95,25.92,25.95,87800.0,20.2728,20.2884,20.265,20.2884,87800.0
2012-03-13 12:50:00,25.95,25.97,25.93,25.97,85200.0,20.2884,20.3041,20.2728,20.3041,85200.0
2012-03-13 12:55:00,25.96,25.98,25.94,25.98,73400.0,20.2962,20.3119,20.2806,20.3119,73400.0
2012-03-13 13:00:00,25.98,26.02,25.97,26.02,126800.0,20.3119,20.3432,20.3041,20.3432,126800.0
2012-03-13 13:05:00,26.01,26.03,25.99,26.0,88600.0,20.3353,20.351,20.3197,20.3275,88600.0
2012-03-13 13:10:00,26.0,26.0,25.98,25.99,46800.0,20.3275,20.3275,20.3119,20.3197,46800.0
2012-03-13 13:15:00,25.99,26.01,25.99,26.01,98000.0,20.3197,20.3353,20.3197,20.3353,98000.0
2012-03-13 13:20:00,26.0,26.03,26.0,26.0,57800.0,20.3275,20.351,20.3275,20.3275,57800.0
2012-03-13 13:25:00,26.0,26.01,25.98,25.98,36000.0,20.3275,20.3353,20.3119,20.3119,36000.0
2012-03-13 13:30:00,25.98,25.99,25.95,25.99,62200.0,20.3119,20.3197,20.2884,20.3197,62200.0
2012-03-13 13:35:00,25.99,26.0,25.97,26.0,99000.0,20.3197,20.3275,20.3041,20.3275,99000.0
2012-03-13 13:40:00,25.99,26.01,25.98,26.01,63600.0,20.3197,20.3353,20.3119,20.3353,63600.0
2012-03-13 13:45:00,26.01,26.01,25.99,26.0,90800.0,20.3353,20.3353,20.3197,20.3275,90800.0
2012-03-13 13:50:00,26.0,26.0,26.0,26.0,42600.0,20.3275,20.3275,20.3275,20.3275,42600.0
2012-03-13 13:55:00,26.0,26.0,26.0,26.0,77400.0,20.3275,20.3275,20.3275,20.3275,77400.0
2012-03-13 14:00:00,26.0,26.0,25.99,26.0,64000.0,20.3275,20.3275,20.3197,20.3275,64000.0
2012-03-13 14:05:00,26.0,26.0,25.99,26.0,85400.0,20.3275,20.3275,20.3197,20.3275,85400.0
2012-03-13 14:10:00,26.0,26.02,26.0,26.02,122600.0,20.3275,20.3432,20.3275,20.3432,122600.0
2012-03-13 14:15:00,26.01,26.03,25.99,26.02,203800.0,20.3353,20.351,20.3197,20.3432,203800.0
2012-03-13 14:20:00,26.02,26.04,25.98,25.99,149200.0,20.3432,20.3588,20.3119,20.3197,149200.0
2012-03-13 14:25:00,25.99,26.0,25.95,25.97,140600.0,20.3197,20.3275,20.2884,20.3041,140600.0
2012-03-13 14:30:00,25.97,26.02,25.97,26.0,197600.0,20.3041,20.3432,20.3041,20.3275,197600.0
2012-03-13 14:35:00,26.0,26.03,25.98,26.03,146800.0,20.3275,20.351,20.3119,20.351,146800.0
2012-03-13 14:40:00,26.03,26.04,26.0,26.0,159400.0,20.351,20.3588,20.3275,20.3275,159400.0
2012-03-13 14:45:00,26.0,26.03,26.0,26.0,251800.0,20.3275,20.351,20.3275,20.3275,251800.0
2012-03-13 14:50:00,26.0,26.03,25.99,26.01,94800.0,20.3275,20.351,20.3197,20.3353,94800.0
2012-03-13 14:55:00,26.01,26.03,26.0,26.01,128600.0,20.3353,20.351,20.3275,20.3353,128600.0
2012-03-13 15:00:00,26.01,26.03,26.0,26.03,250600.0,20.3353,20.351,20.3275,20.351,250600.0
2012-03-13 15:05:00,26.03,26.04,26.01,26.02,268000.0,20.351,20.3588,20.3353,20.3432,268000.0
2012-03-13 15:10:00,26.02,26.04,26.02,26.03,240600.0,20.3432,20.3588,20.3432,20.351,240600.0
2012-03-13 15:15:00,26.03,26.04,26.02,26.03,644400.0,20.351,20.3588,20.3432,20.351,644400.0
2012-03-13 15:20:00,26.03,26.04,26.03,26.03,749000.0,20.351,20.3588,20.351,20.351,749000.0
2012-03-13 15:25:00,26.04,26.04,26.02,26.04,351800.0,20.3588,20.3588,20.3432,20.3588,351800.0
2012-03-13 15:30:00,26.03,26.04,26.03,26.03,346200.0,20.351,20.3588,20.351,20.351,346200.0
2012-03-13 15:35:00,26.03,26.03,26.02,26.03,415600.0,20.351,20.351,20.3432,20.351,415600.0
2012-03-13 15:40:00,26.03,26.05,26.01,26.05,631200.0,20.351,20.3666,20.3353,20.3666,631200.0
2012-03-13 15:45:00,26.05,26.11,26.04,26.07,506200.0,20.3666,20.4135,20.3588,20.3822,506200.0
2012-03-13 15:50:00,26.08,26.16,26.08,26.11,736600.0,20.3901,20.4526,20.3901,20.4135,736600.0
2012-03-13 15:55:00,26.11,26.18,26.1,26.17,1054200.0,20.4135,20.4682,20.4057,20.4604,1054200.0
2012-03-14 09:30:00,26.02,26.3,25.96,26.2,1018200.0,20.3432,20.5621,20.2962,20.4839,1018200.0
2012-03-14 09:35:00,26.2,26.29,26.17,26.25,148600.0,20.4839,20.5542,20.4604,20.523,148600.0
2012-03-14 09:40:00,26.25,26.3,26.24,26.28,183000.0,20.523,20.5621,20.5152,20.5464,183000.0
2012-03-14 09:45:00,26.28,26.33,26.28,26.32,359200.0,20.5464,20.5855,20.5464,20.5777,359200.0
2012-03-14 09:50:00,26.32,26.36,26.3,26.35,331000.0,20.5777,20.609,20.5621,20.6012,331000.0
2012-03-14 09:55:00,26.36,26.39,26.31,26.33,378800.0,20.609,20.6324,20.5699,20.5855,378800.0
2012-03-14 10:00:00,26.34,26.36,26.28,26.36,243600.0,20.5933,20.609,20.5464,20.609,243600.0
2012-03-14 10:05:00,26.36,26.38,26.36,26.37,229000.0,20.609,20.6246,20.609,20.6168,229000.0
2012-03-14 10:10:00,26.37,26.37,26.34,26.35,251400.0,20.6168,20.6168,20.5933,20.6012,251400.0
2012-03-14 10:15:00,26.35,26.42,26.34,26.42,360400.0,20.6012,20.6559,20.5933,20.6559,360400.0
2012-03-14 10:20:00,26.42,26.43,26.37,26.41,297200.0,20.6559,20.6637,20.6168,20.6481,297200.0
2012-03-14 10:25:00,26.4,26.43,26.4,26.43,285800.0,20.6402,20.6637,20.6402,20.6637,285800.0
2012-03-14 10:30:00,26.43,26.46,26.42,26.46,202600.0,20.6637,20.6872,20.6559,20.6872,202600.0
2012-03-14 10:35:00,26.45,26.46,26.4,26.45,196000.0,20.6793,20.6872,20.6402,20.6793,196000.0
2012-03-14 10:40:00,26.45,26.46,26.43,26.44,205000.0,20.6793,20.6872,20.6637,20.6715,205000.0
2012-03-14 10:45:00,26.44,26.46,26.42,26.43,196200.0,20.6715,20.6872,20.6559,20.6637,196200.0
2012-03-14 10:50:00,26.43,26.44,26.42,26.42,121800.0,20.6637,20.6715,20.6559,20.6559,121800.0
2012-03-14 10:55:00,26.42,26.44,26.4,26.42,223400.0,20.6559,20.6715,20.6402,20.6559,223400.0
2012-03-14 11:00:00,26.42,26.43,26.38,26.4,152400.0,20.6559,20.6637,20.6246,20.6402,152400.0
2012-03-14 11:05:00,26.4,26.42,26.39,26.4,152200.0,20.6402,20.6559,20.6324,20.6402,152200.0
2012-03-14 11:10:00,26.4,26.42,26.4,26.41,85800.0,20.6402,20.6559,20.6402,20.6481,85800.0
2012-03-14 11:15:00,26.41,26.41,26.36,26.37,117600.0,20.6481,20.6481,20.609,20.6168,117600.0
2012-03-14 11:20:00,26.38,26.42,26.38,26.39,175600.0,20.6246,20.6559,20.6246,20.6324,175600.0
2012-03-14 11:25:00,26.4,26.4,26.36,26.38,120200.0,20.6402,20.6402,20.609,20.6246,120200.0
2012-03-14 11:30:00,26.39,26.39,26.36,26.38,131800.0,20.6324,20.6324,20.609,20.6246,131800.0
2012-03-14 11:35:00,26.38,26.41,26.38,26.39,153600.0,20.6246,20.6481,20.6246,20.6324,153600.0
2012-03-14 11:40:00,26.39,26.39,26.36,26.38,150800.0,20.6324,20.6324,20.609,20.6246,150800.0
2012-03-14 11:45:00,26.39,26.4,26.36,26.39,139200.0,20.6324,20.6402,20.609,20.6324,139200.0
2012-03-14 11:50:00,26.4,26.43,26.4,26.42,111600.0,20.6402,20.6637,20.6402,20.6559,111600.0
2012-03-14 11:55:00,26.42,26.42,26.39,26.4,127400.0,20.6559,20.6559,20.6324,20.6402,127400.0
2012-03-14 12:00:00,26.39,26.41,26.39,26.4,76800.0,20.6324,20.6481,20.6324,20.6402,76800.0
2012-03-14 12:05:00,26.41,26.43,26.4,26.4,87800.0,20.6481,20.6637,20.6402,20.6402,87800.0
2012-03-14 12:10:00,26.4,26.42,26.36,26.42,127000.0,20.6402,20.6559,20.609,20.6559,127000.0
2012-03-14 12:15:00,26.42,26.43,26.39,26.4,58000.0,20.6559,20.6637,20.6324,20.6402,58000.0
2012-03-14 12:20:00,26.4,26.42,26.4,26.41,53200.0,20.6402,20.6559,20.6402,20.6481,53200.0
2012-03-14 12:25:00,26.41,26.41,26.38,26.4,80200.0,20.6481,20.6481,20.6246,20.6402,80200.0
2012-03-14 12:30:00,26.4,26.41,26.39,26.39,61800.0,20.6402,20.6481,20.6324,20.6324,61800.0
2012-03-14 12:35:00,26.4,26.41,26.4,26.4,80200.0,20.6402,20.6481,20.6402,20.6402,80200.0
2012-03-14 12:40:00,26.4,26.41,26.37,26.39,67800.0,20.6402,20.6481,20.6168,20.6324,67800.0
2012-03-14 12:45:00,26.39,26.41,26.38,26.41,124600.0,20.6324,20.6481,20.6246,20.6481,124600.0
2012-03-14 12:50:00,26.41,26.41,26.4,26.4,122000.0,20.6481,20.6481,20.6402,20.6402,122000.0
2012-03-14 12:55:00,26.4,26.41,26.39,26.4,97200.0,20.6402,20.6481,20.6324,20.6402,97200.0
2012-03-14 13:00:00,26.4,26.41,26.4,26.41,64200.0,20.6402,20.6481,20.6402,20.6481,64200.0
2012-03-14 13:05:00,26.4,26.41,26.38,26.38,90000.0,20.6402,20.6481,20.6246,20.6246,90000.0
2012-03-14 13:10:00,26.39,26.41,26.37,26.38,117400.0,20.6324,20.6481,20.6168,20.6246,117400.0
2012-03-14 13:15:00,26.38,26.39,26.35,26.35,55000.0,20.6246,20.6324,20.6012,20.6012,55000.0
2012-03-14 13:20:00,26.36,26.38,26.35,26.38,128600.0,20.609,20.6246,20.6012,20.6246,128600.0
2012-03-14 13:25:00,26.38,26.41,26.38,26.39,91600.0,20.6246,20.6481,20.6246,20.6324,91600.0
2012-03-14 13:30:00,26.39,26.4,26.37,26.4,130200.0,20.6324,20.6402,20.6168,20.6402,130200.0
2012-03-14 13:35:00,26.4,26.4,26.38,26.39,83200.0,20.6402,20.6402,20.6246,20.6324,83200.0
2012-03-14 13:40:00,26.39,26.4,26.36,26.37,133600.0,20.6324,20.6402,20.609,20.6168,133600.0
2012-03-14 13:45:00,26.38,26.4,26.36,26.39,187200.0,20.6246,20.6402,20.609,20.6324,187200.0
2012-03-14 13:50:00,26.39,26.4,26.36,26.36,103400.0,20.6324,20.6402,20.609,20.609,103400.0
2012-03-14 13:55:00,26.36,26.37,26.32,26.34,118400.0,20.609,20.6168,20.5777,20.5933,118400.0
2012-03-14 14:00:00,26.34,26.36,26.34,26.36,121000.0,20.5933,20.609,20.5933,20.609,121000.0
2012-03-14 14:05:00,26.36,26.37,26.34,26.35,105000.0,20.609,20.6168,20.5933,20.6012,105000.0
2012-03-14 14:10:00,26.35,26.35,26.31,26.31,118000.0,20.6012,20.6012,20.5699,20.5699,118000.0
2012-03-14 14:15:00,26.31,26.35,26.31,26.35,201800.0,20.5699,20.6012,20.5699,20.6012,201800.0
2012-03-14 14:20:00,26.35,26.36,26.34,26.34,145800.0,20.6012,20.609,20.5933,20.5933,145800.0
2012-03-14 14:25:00,26.34,26.34,26.31,26.31,171400.0,20.5933,20.5933,20.5699,20.5699,171400.0
2012-03-14 14:30:00,26.31,26.31,26.25,26.28,219400.0,20.5699,20.5699,20.523,20.5464,219400.0
2012-03-14 14:35:00,26.27,26.29,26.25,26.27,116800.0,20.5386,20.5542,20.523,20.5386,116800.0
2012-03-14 14:40:00,26.28,26.32,26.27,26.31,154200.0,20.5464,20.5777,20.5386,20.5699,154200.0
2012-03-14 14:45:00,26.31,26.33,26.3,26.31,95600.0,20.5699,20.5855,20.5621,20.5699,95600.0
2012-03-14 14:50:00,26.31,26.32,26.3,26.3,137000.0,20.5699,20.5777,20.5621,20.5621,137000.0
2012-03-14 14:55:00,26.3,26.32,26.29,26.32,75600.0,20.5621,20.5777,20.5542,20.5777,75600.0
2012-03-14 15:00:00,26.32,26.32,26.3,26.31,133600.0,20.5777,20.5777,20.5621,20.5699,133600.0
2012-03-14 15:05:00,26.31,26.36,26.3,26.33,286000.0,20.5699,20.609,20.5621,20.5855,286000.0
2012-03-14 15:10:00,26.33,26.33,26.28,26.32,135400.0,20.5855,20.5855,20.5464,20.5777,135400.0
2012-03-14 15:15:00,26.32,26.32,26.28,26.28,112800.0,20.5777,20.5777,20.5464,20.5464,112800.0
2012-03-14 15:20:00,26.28,26.29,26.25,26.28,200600.0,20.5464,20.5542,20.523,20.5464,200600.0
2012-03-14 15:25:00,26.28,26.29,26.25,26.29,182200.0,20.5464,20.5542,20.523,20.5542,182200.0
2012-03-14 15:30:00,26.29,26.32,26.28,26.32,349800.0,20.5542,20.5777,20.5464,20.5777,349800.0
2012-03-14 15:35:00,26.31,26.35,26.31,26.34,224600.0,20.5699,20.6012,20.5699,20.5933,224600.0
2012-03-14 15:40:00,26.34,26.35,26.33,26.34,228400.0,20.5933,20.6012,20.5855,20.5933,228400.0
2012-03-14 15:45:00,26.34,26.34,26.31,26.32,285800.0,20.5933,20.5933,20.5699,20.5777,285800.0
2012-03-14 15:50:00,26.32,26.33,26.29,26.33,298200.0,20.5777,20.5855,20.5542,20.5855,298200.0
2012-03-14 15:55:00,26.33,26.34,26.3,26.33,344600.0,20.5855,20.5933,20.5621,20.5855,344600.0
2012-03-15 09:30:00,26.42,26.45,26.36,26.45,405000.0,20.6559,20.6793,20.609,20.6793,405000.0
2012-03-15 09:35:00,26.45,26.45,26.39,26.42,165000.0,20.6793,20.6793,20.6324,20.6559,165000.0
2012-03-15 09:40:00,26.42,26.43,26.36,26.42,152800.0,20.6559,20.6637,20.609,20.6559,152800.0
2012-03-15 09:45:00,26.42,26.44,26.39,26.43,215600.0,20.6559,20.6715,20.6324,20.6637,215600.0
2012-03-15 09:50:00,26.43,26.44,26.42,26.43,187000.0,20.6637,20.6715,20.6559,20.6637,187000.0
2012-03-15 09:55:00,26.43,26.44,26.42,26.43,453600.0,20.6637,20.6715,20.6559,20.6637,453600.0
2012-03-15 10:00:00,26.43,26.43,26.37,26.38,261200.0,20.6637,20.6637,20.6168,20.6246,261200.0
2012-03-15 10:05:00,26.38,26.42,26.35,26.4,187200.0,20.6246,20.6559,20.6012,20.6402,187200.0
2012-03-15 10:10:00,26.4,26.42,26.38,26.42,195800.0,20.6402,20.6559,20.6246,20.6559,195800.0
2012-03-15 10:15:00,26.42,26.45,26.41,26.45,378200.0,20.6559,20.6793,20.6481,20.6793,378200.0
2012-03-15 10:20:00,26.45,26.46,26.43,26.44,102000.0,20.6793,20.6872,20.6637,20.6715,102000.0
2012-03-15 10:25:00,26.43,26.45,26.42,26.43,115600.0,20.6637,20.6793,20.6559,20.6637,115600.0
2012-03-15 10:30:00,26.43,26.43,26.42,26.43,162400.0,20.6637,20.6637,20.6559,20.6637,162400.0
2012-03-15 10:35:00,26.43,26.43,26.4,26.42,169000.0,20.6637,20.6637,20.6402,20.6559,169000.0
2012-03-15 10:40:00,26.42,26.43,26.4,26.42,191000.0,20.6559,20.6637,20.6402,20.6559,191000.0
2012-03-15 10:45:00,26.42,26.43,26.41,26.42,171800.0,20.6559,20.6637,20.6481,20.6559,171800.0
2012-03-15 10:50:00,26.42,26.43,26.4,26.42,75800.0,20.6559,20.6637,20.6402,20.6559,75800.0
2012-03-15 10:55:00,26.41,26.42,26.38,26.4,154000.0,20.6481,20.6559,20.6246,20.6402,154000.0
2012-03-15 11:00:00,26.4,26.41,26.38,26.4,93800.0,20.6402,20.6481,20.6246,20.6402,93800.0
2012-03-15 11:05:00,26.39,26.4,26.37,26.38,102200.0,20.6324,20.6402,20.6168,20.6246,102200.0
2012-03-15 11:10:00,26.38,26.39,26.36,26.36,82000.0,20.6246,20.6324,20.609,20.609,82000.0
2012-03-15 11:15:00,26.36,26.36,26.34,26.36,292800.0,20.609,20.609,20.5933,20.609,292800.0
2012-03-15 11:20:00,26.36,26.39,26.34,26.39,85400.0,20.609,20.6324,20.5933,20.6324,85400.0
2012-03-15 11:25:00,26.39,26.43,26.39,26.41,130600.0,20.6324,20.6637,20.6324,20.6481,130600.0
2012-03-15 11:30:00,26.41,26.44,26.41,26.43,139600.0,20.6481,20.6715,20.6481,20.6637,139600.0
2012-03-15 11:35:00,26.43,26.44,26.42,26.44,89600.0,20.6637,20.6715,20.6559,20.6715,89600.0
2012-03-15 11:40:00,26.43,26.44,26.43,26.43,139600.0,20.6637,20.6715,20.6637,20.6637,139600.0
2012-03-15 11:45:00,26.43,26.45,26.43,26.45,65800.0,20.6637,20.6793,20.6637,20.6793,65800.0
2012-03-15 11:50:00,26.45,26.45,26.43,26.43,54400.0,20.6793,20.6793,20.6637,20.6637,54400.0
2012-03-15 11:55:00,26.43,26.44,26.43,26.43,50200.0,20.6637,20.6715,20.6637,20.6637,50200.0
2012-03-15 12:00:00,26.43,26.45,26.43,26.45,211000.0,20.6637,20.6793,20.6637,20.6793,211000.0
2012-03-15 12:05:00,26.44,26.45,26.43,26.45,118400.0,20.6715,20.6793,20.6637,20.6793,118400.0
2012-03-15 12:10:00,26.44,26.47,26.44,26.47,240000.0,20.6715,20.695,20.6715,20.695,240000.0
2012-03-15 12:15:00,26.46,26.5,26.45,26.49,311400.0,20.6872,20.7184,20.6793,20.7106,311400.0
2012-03-15 12:20:00,26.5,26.5,26.48,26.5,110600.0,20.7184,20.7184,20.7028,20.7184,110600.0
2012-03-15 12:25:00,26.5,26.5,26.49,26.49,110800.0,20.7184,20.7184,20.7106,20.7106,110800.0
2012-03-15 12:30:00,26.49,26.5,26.49,26.49,50800.0,20.7106,20.7184,20.7106,20.7106,50800.0
2012-03-15 12:35:00,26.49,26.49,26.48,26.49,66200.0,20.7106,20.7106,20.7028,20.7106,66200.0
2012-03-15 12:40:00,26.49,26.5,26.49,26.49,97200.0,20.7106,20.7184,20.7106,20.7106,97200.0
2012-03-15 12:45:00,26.49,26.5,26.49,26.5,72800.0,20.7106,20.7184,20.7106,20.7184,72800.0
2012-03-15 12:50:00,26.49,26.5,26.49,26.5,82600.0,20.7106,20.7184,20.7106,20.7184,82600.0
2012-03-15 12:55:00,26.49,26.5,26.49,26.5,53600.0,20.7106,20.7184,20.7106,20.7184,53600.0
2012-03-15 13:00:00,26.49,26.5,26.46,26.46,200600.0,20.7106,20.7184,20.6872,20.6872,200600.0
2012-03-15 13:05:00,26.46,26.48,26.46,26.47,62000.0,20.6872,20.7028,20.6872,20.695,62000.0
2012-03-15 13:10:00,26.47,26.47,26.45,26.46,57200.0,20.695,20.695,20.6793,20.6872,57200.0
2012-03-15 13:15:00,26.46,26.47,26.45,26.47,97400.0,20.6872,20.695,20.6793,20.695,97400.0
2012-03-15 13:20:00,26.47,26.48,26.46,26.47,80600.0,20.695,20.7028,20.6872,20.695,80600.0
2012-03-15 13:25:00,26.46,26.47,26.44,26.44,74800.0,20.6872,20.695,20.6715,20.6715,74800.0
2012-03-15 13:30:00,26.44,26.47,26.44,26.47,65600.0,20.6715,20.695,20.6715,20.695,65600.0
2012-03-15 13:35:00,26.47,26.47,26.45,26.46,77400.0,20.695,20.695,20.6793,20.6872,77400.0
2012-03-15 13:40:00,26.46,26.47,26.45,26.46,75200.0,20.6872,20.695,20.6793,20.6872,75200.0
2012-03-15 13:45:00,26.46,26.46,26.43,26.43,63400.0,20.6872,20.6872,20.6637,20.6637,63400.0
2012-03-15 13:50:00,26.43,26.45,26.43,26.43,102400.0,20.6637,20.6793,20.6637,20.6637,102400.0
2012-03-15 13:55:00,26.43,26.45,26.43,26.43,66000.0,20.6637,20.6793,20.6637,20.6637,66000.0
2012-03-15 14:00:00,26.43,26.45,26.43,26.45,99000.0,20.6637,20.6793,20.6637,20.6793,99000.0
2012-03-15 14:05:00,26.45,26.49,26.45,26.48,170200.0,20.6793,20.7106,20.6793,20.7028,170200.0
2012-03-15 14:10:00,26.48,26.48,26.47,26.47,57200.0,20.7028,20.7028,20.695,20.695,57200.0
2012-03-15 14:15:00,26.47,26.49,26.47,26.49,121000.0,20.695,20.7106,20.695,20.7106,121000.0
2012-03-15 14:20:00,26.49,26.5,26.49,26.49,40400.0,20.7106,20.7184,20.7106,20.7106,40400.0
2012-03-15 14:25:00,26.49,26.5,26.48,26.49,43800.0,20.7106,20.7184,20.7028,20.7106,43800.0
2012-03-15 14:30:00,26.49,26.49,26.46,26.48,82800.0,20.7106,20.7106,20.6872,20.7028,82800.0
2012-03-15 14:35:00,26.49,26.49,26.46,26.47,139000.0,20.7106,20.7106,20.6872,20.695,139000.0
2012-03-15 14:40:00,26.48,26.49,26.46,26.47,57800.0,20.7028,20.7106,20.6872,20.695,57800.0
2012-03-15 14:45:00,26.48,26.48,26.47,26.48,50200.0,20.7028,20.7028,20.695,20.7028,50200.0
2012-03-15 14:50:00,26.48,26.49,26.47,26.47,158200.0,20.7028,20.7106,20.695,20.695,158200.0
2012-03-15 14:55:00,26.47,26.48,26.47,26.48,95400.0,20.695,20.7028,20.695,20.7028,95400.0
2012-03-15 15:00:00,26.48,26.5,26.47,26.49,99000.0,20.7028,20.7184,20.695,20.7106,99000.0
2012-03-15 15:05:00,26.49,26.5,26.47,26.47,125600.0,20.7106,20.7184,20.695,20.695,125600.0
2012-03-15 15:10:00,26.47,26.49,26.47,26.49,130200.0,20.695,20.7106,20.695,20.7106,130200.0
2012-03-15 15:15:00,26.49,26.49,26.47,26.47,153800.0,20.7106,20.7106,20.695,20.695,153800.0
2012-03-15 15:20:00,26.47,26.5,26.47,26.5,163200.0,20.695,20.7184,20.695,20.7184,163200.0
2012-03-15 15:25:00,26.49,26.5,26.48,26.5,167800.0,20.7106,20.7184,20.7028,20.7184,167800.0
2012-03-15 15:30:00,26.5,26.53,26.5,26.53,147400.0,20.7184,20.7419,20.7184,20.7419,147400.0
2012-03-15 15:35:00,26.53,26.54,26.51,26.52,152800.0,20.7419,20.7497,20.7262,20.7341,152800.0
2012-03-15 15:40:00,26.52,26.55,26.52,26.54,167600.0,20.7341,20.7575,20.7341,20.7497,167600.0
2012-03-15 15:45:00,26.55,26.55,26.5,26.51,196800.0,20.7575,20.7575,20.7184,20.7262,196800.0
2012-03-15 15:50:00,26.5,26.53,26.5,26.52,213200.0,20.7184,20.7419,20.7184,20.7341,213200.0
2012-03-15 15:55:00,26.51,26.56,26.51,26.54,495400.0,20.7262,20.7653,20.7262,20.7497,495400.0
2012-03-16 09:30:00,26.63,26.67,26.58,26.67,3647600.0,20.8201,20.8513,20.781,20.8513,3647600.0
2012-03-16 09:35:00,26.66,26.68,26.57,26.64,194200.0,20.8435,20.8592,20.7732,20.8279,194200.0
2012-03-16 09:40:00,26.63,26.63,26.57,26.57,146200.0,20.8201,20.8201,20.7732,20.7732,146200.0
2012-03-16 09:45:00,26.58,26.6,26.55,26.58,226200.0,20.781,20.7966,20.7575,20.781,226200.0
2012-03-16 09:50:00,26.58,26.59,26.54,26.56,178600.0,20.781,20.7888,20.7497,20.7653,178600.0
2012-03-16 09:55:00,26.56,26.59,26.55,26.58,108000.0,20.7653,20.7888,20.7575,20.781,108000.0
2012-03-16 10:00:00,26.58,26.6,26.56,26.59,151200.0,20.781,20.7966,20.7653,20.7888,151200.0
2012-03-16 10:05:00,26.6,26.61,26.56,26.56,172200.0,20.7966,20.8044,20.7653,20.7653,172200.0
2012-03-16 10:10:00,26.56,26.58,26.53,26.54,203800.0,20.7653,20.781,20.7419,20.7497,203800.0
2012-03-16 10:15:00,26.54,26.55,26.45,26.47,242200.0,20.7497,20.7575,20.6793,20.695,242200.0
2012-03-16 10:20:00,26.48,26.53,26.48,26.53,90600.0,20.7028,20.7419,20.7028,20.7419,90600.0
2012-03-16 10:25:00,26.53,26.55,26.48,26.52,93600.0,20.7419,20.7575,20.7028,20.7341,93600.0
2012-03-16 10:30:00,26.52,26.52,26.48,26.51,88800.0,20.7341,20.7341,20.7028,20.7262,88800.0
2012-03-16 10:35:00,26.52,26.57,26.51,26.55,149800.0,20.7341,20.7732,20.7262,20.7575,149800.0
2012-03-16 10:40:00,26.55,26.59,26.55,26.58,168000.0,20.7575,20.7888,20.7575,20.781,168000.0
2012-03-16 10:45:00,26.58,26.58,26.5,26.52,83800.0,20.781,20.781,20.7184,20.7341,83800.0
2012-03-16 10:50:00,26.52,26.57,26.52,26.55,97000.0,20.7341,20.7732,20.7341,20.7575,97000.0
2012-03-16 10:55:00,26.55,26.59,26.54,26.59,124000.0,20.7575,20.7888,20.7497,20.7888,124000.0
2012-03-16 11:00:00,26.58,26.61,26.58,26.61,108800.0,20.781,20.8044,20.781,20.8044,108800.0
2012-03-16 11:05:00,26.61,26.61,26.59,26.61,85000.0,20.8044,20.8044,20.7888,20.8044,85000.0
2012-03-16 11:10:00,26.61,26.64,26.59,26.63,158400.0,20.8044,20.8279,20.7888,20.8201,158400.0
2012-03-16 11:15:00,26.63,26.63,26.6,26.61,93800.0,20.8201,20.8201,20.7966,20.8044,93800.0
2012-03-16 11:20:00,26.61,26.64,26.6,26.61,163200.0,20.8044,20.8279,20.7966,20.8044,163200.0
2012-03-16 11:25:00,26.61,26.63,26.6,26.61,114000.0,20.8044,20.8201,20.7966,20.8044,114000.0
2012-03-16 11:30:00,26.61,26.63,26.6,26.63,119600.0,20.8044,20.8201,20.7966,20.8201,119600.0
2012-03-16 11:35:00,26.62,26.63,26.59,26.59,74800.0,20.8122,20.8201,20.7888,20.7888,74800.0
2012-03-16 11:40:00,26.6,26.61,26.58,26.6,79000.0,20.7966,20.8044,20.781,20.7966,79000.0
2012-03-16 11:45:00,26.6,26.6,26.58,26.58,86200.0,20.7966,20.7966,20.781,20.781,86200.0
2012-03-16 11:50:00,26.58,26.61,26.58,26.61,40800.0,20.781,20.8044,20.781,20.8044,40800.0
2012-03-16 11:55:00,26.61,26.64,26.61,26.63,105400.0,20.8044,20.8279,20.8044,20.8201,105400.0
2012-03-16 12:00:00,26.63,26.63,26.58,26.59,93800.0,20.8201,20.8201,20.781,20.7888,93800.0
2012-03-16 12:05:00,26.58,26.58,26.56,26.57,67600.0,20.781,20.781,20.7653,20.7732,67600.0
2012-03-16 12:10:00,26.57,26.61,26.57,26.61,75400.0,20.7732,20.8044,20.7732,20.8044,75400.0
2012-03-16 12:15:00,26.61,26.61,26.6,26.6,61800.0,20.8044,20.8044,20.7966,20.7966,61800.0
2012-03-16 12:20:00,26.6,26.61,26.6,26.6,56400.0,20.7966,20.8044,20.7966,20.7966,56400.0
2012-03-16 12:25:00,26.6,26.61,26.6,26.6,56200.0,20.7966,20.8044,20.7966,20.7966,56200.0
2012-03-16 12:30:00,26.6,26.61,26.6,26.6,59000.0,20.7966,20.8044,20.7966,20.7966,59000.0
2012-03-16 12:35:00,26.6,26.61,26.57,26.57,68400.0,20.7966,20.8044,20.7732,20.7732,68400.0
2012-03-16 12:40:00,26.57,26.6,26.56,26.6,95600.0,20.7732,20.7966,20.7653,20.7966,95600.0
2012-03-16 12:45:00,26.59,26.6,26.58,26.58,79000.0,20.7888,20.7966,20.781,20.781,79000.0
2012-03-16 12:50:00,26.58,26.58,26.55,26.56,132600.0,20.781,20.781,20.7575,20.7653,132600.0
2012-03-16 12:55:00,26.56,26.57,26.55,26.56,104000.0,20.7653,20.7732,20.7575,20.7653,104000.0
2012-03-16 13:00:00,26.56,26.56,26.55,26.56,83400.0,20.7653,20.7653,20.7575,20.7653,83400.0
2012-03-16 13:05:00,26.56,26.56,26.53,26.54,101800.0,20.7653,20.7653,20.7419,20.7497,101800.0
2012-03-16 13:10:00,26.54,26.54,26.52,26.53,94600.0,20.7497,20.7497,20.7341,20.7419,94600.0
2012-03-16 13:15:00,26.52,26.53,26.5,26.5,67600.0,20.7341,20.7419,20.7184,20.7184,67600.0
2012-03-16 13:20:00,26.5,26.52,26.5,26.51,83600.0,20.7184,20.7341,20.7184,20.7262,83600.0
2012-03-16 13:25:00,26.51,26.56,26.51,26.56,211200.0,20.7262,20.7653,20.7262,20.7653,211200.0
2012-03-16 13:30:00,26.56,26.56,26.54,26.56,140000.0,20.7653,20.7653,20.7497,20.7653,140000.0
2012-03-16 13:35:00,26.55,26.56,26.54,26.54,56200.0,20.7575,20.7653,20.7497,20.7497,56200.0
2012-03-16 13:40:00,26.55,26.55,26.52,26.52,71400.0,20.7575,20.7575,20.7341,20.7341,71400.0
2012-03-16 13:45:00,26.52,26.53,26.5,26.5,67200.0,20.7341,20.7419,20.7184,20.7184,67200.0
2012-03-16 13:50:00,26.51,26.53,26.5,26.53,154200.0,20.7262,20.7419,20.7184,20.7419,154200.0
2012-03-16 13:55:00,26.53,26.55,26.53,26.54,71400.0,20.7419,20.7575,20.7419,20.7497,71400.0
2012-03-16 14:00:00,26.54,26.54,26.53,26.54,102000.0,20.7497,20.7497,20.7419,20.7497,102000.0
2012-03-16 14:05:00,26.53,26.55,26.53,26.54,102600.0,20.7419,20.7575,20.7419,20.7497,102600.0
2012-03-16 14:10:00,26.54,26.55,26.54,26.55,69000.0,20.7497,20.7575,20.7497,20.7575,69000.0
2012-03-16 14:15:00,26.55,26.56,26.54,26.54,112200.0,20.7575,20.7653,20.7497,20.7497,112200.0
2012-03-16 14:20:00,26.55,26.55,26.53,26.53,76800.0,20.7575,20.7575,20.7419,20.7419,76800.0
2012-03-16 14:25:00,26.53,26.53,26.51,26.52,100000.0,20.7419,20.7419,20.7262,20.7341,100000.0
2012-03-16 14:30:00,26.52,26.55,26.5,26.55,142000.0,20.7341,20.7575,20.7184,20.7575,142000.0
2012-03-16 14:35:00,26.55,26.55,26.53,26.53,56600.0,20.7575,20.7575,20.7419,20.7419,56600.0
2012-03-16 14:40:00,26.53,26.54,26.53,26.53,98400.0,20.7419,20.7497,20.7419,20.7419,98400.0
2012-03-16 14:45:00,26.52,26.54,26.52,26.54,58000.0,20.7341,20.7497,20.7341,20.7497,58000.0
2012-03-16 14:50:00,26.54,26.54,26.52,26.53,139200.0,20.7497,20.7497,20.7341,20.7419,139200.0
2012-03-16 14:55:00,26.53,26.53,26.5,26.51,86200.0,20.7419,20.7419,20.7184,20.7262,86200.0
2012-03-16 15:00:00,26.5,26.51,26.5,26.5,114800.0,20.7184,20.7262,20.7184,20.7184,114800.0
2012-03-16 15:05:00,26.5,26.5,26.49,26.5,88200.0,20.7184,20.7184,20.7106,20.7184,88200.0
2012-03-16 15:10:00,26.5,26.52,26.49,26.52,244000.0,20.7184,20.7341,20.7106,20.7341,244000.0
2012-03-16 15:15:00,26.52,26.52,26.49,26.5,147600.0,20.7341,20.7341,20.7106,20.7184,147600.0
2012-03-16 15:20:00,26.5,26.5,26.5,26.5,105000.0,20.7184,20.7184,20.7184,20.7184,105000.0
2012-03-16 15:25:00,26.49,26.5,26.47,26.47,111600.0,20.7106,20.7184,20.695,20.695,111600.0
2012-03-16 15:30:00,26.47,26.47,26.45,26.46,184600.0,20.695,20.695,20.6793,20.6872,184600.0
2012-03-16 15:35:00,26.45,26.46,26.45,26.46,159200.0,20.6793,20.6872,20.6793,20.6872,159200.0
2012-03-16 15:40:00,26.46,26.48,26.45,26.47,238200.0,20.6872,20.7028,20.6793,20.695,238200.0
2012-03-16 15:45:00,26.48,26.49,26.43,26.44,295200.0,20.7028,20.7106,20.6637,20.6715,295200.0
2012-03-16 15:50:00,26.45,26.5,26.44,26.49,609000.0,20.6793,20.7184,20.6715,20.7106,609000.0
2012-03-16 15:55:00,26.49,26.61,26.48,26.61,1788000.0,20.7106,20.8044,20.7028,20.8044,1788000.0
2012-03-19 09:30:00,26.52,26.6,26.51,26.56,295200.0,20.7341,20.7966,20.7262,20.7653,295200.0
2012-03-19 09:35:00,26.56,26.6,26.53,26.57,183400.0,20.7653,20.7966,20.7419,20.7732,183400.0
2012-03-19 09:40:00,26.57,26.58,26.54,26.54,147600.0,20.7732,20.781,20.7497,20.7497,147600.0
2012-03-19 09:45:00,26.55,26.61,26.54,26.61,146000.0,20.7575,20.8044,20.7497,20.8044,146000.0
2012-03-19 09:50:00,26.61,26.62,26.55,26.55,117400.0,20.8044,20.8122,20.7575,20.7575,117400.0
2012-03-19 09:55:00,26.55,26.56,26.45,26.45,181200.0,20.7575,20.7653,20.6793,20.6793,181200.0
2012-03-19 10:00:00,26.45,26.48,26.43,26.48,242800.0,20.6793,20.7028,20.6637,20.7028,242800.0
2012-03-19 10:05:00,26.48,26.5,26.47,26.48,140400.0,20.7028,20.7184,20.695,20.7028,140400.0
2012-03-19 10:10:00,26.49,26.5,26.47,26.5,137800.0,20.7106,20.7184,20.695,20.7184,137800.0
2012-03-19 10:15:00,26.49,26.5,26.46,26.47,142200.0,20.7106,20.7184,20.6872,20.695,142200.0
2012-03-19 10:20:00,26.47,26.47,26.4,26.4,176200.0,20.695,20.695,20.6402,20.6402,176200.0
2012-03-19 10:25:00,26.4,26.4,26.38,26.4,169200.0,20.6402,20.6402,20.6246,20.6402,169200.0
2012-03-19 10:30:00,26.4,26.43,26.4,26.43,91800.0,20.6402,20.6637,20.6402,20.6637,91800.0
2012-03-19 10:35:00,26.43,26.49,26.43,26.49,50200.0,20.6637,20.7106,20.6637,20.7106,50200.0
2012-03-19 10:40:00,26.49,26.5,26.48,26.48,165400.0,20.7106,20.7184,20.7028,20.7028,165400.0
2012-03-19 10:45:00,26.48,26.5,26.48,26.48,99600.0,20.7028,20.7184,20.7028,20.7028,99600.0
2012-03-19 10:50:00,26.48,26.49,26.46,26.47,81000.0,20.7028,20.7106,20.6872,20.695,81000.0
2012-03-19 10:55:00,26.46,26.48,26.46,26.47,90800.0,20.6872,20.7028,20.6872,20.695,90800.0
2012-03-19 11:00:00,26.46,26.47,26.43,26.43,142400.0,20.6872,20.695,20.6637,20.6637,142400.0
2012-03-19 11:05:00,26.43,26.44,26.4,26.4,128600.0,20.6637,20.6715,20.6402,20.6402,128600.0
2012-03-19 11:10:00,26.4,26.42,26.39,26.39,65200.0,20.6402,20.6559,20.6324,20.6324,65200.0
2012-03-19 11:15:00,26.39,26.42,26.38,26.38,232800.0,20.6324,20.6559,20.6246,20.6246,232800.0
2012-03-19 11:20:00,26.38,26.38,26.33,26.35,102200.0,20.6246,20.6246,20.5855,20.6012,102200.0
2012-03-19 11:25:00,26.34,26.38,26.34,26.38,127000.0,20.5933,20.6246,20.5933,20.6246,127000.0
2012-03-19 11:30:00,26.38,26.42,26.38,26.38,106600.0,20.6246,20.6559,20.6246,20.6246,106600.0
2012-03-19 11:35:00,26.38,26.42,26.38,26.41,70200.0,20.6246,20.6559,20.6246,20.6481,70200.0
2012-03-19 11:40:00,26.41,26.48,26.41,26.47,387200.0,20.6481,20.7028,20.6481,20.695,387200.0
2012-03-19 11:45:00,26.47,26.52,26.47,26.5,74400.0,20.695,20.7341,20.695,20.7184,74400.0
2012-03-19 11:50:00,26.5,26.5,26.48,26.49,102800.0,20.7184,20.7184,20.7028,20.7106,102800.0
2012-03-19 11:55:00,26.49,26.54,26.49,26.54,76600.0,20.7106,20.7497,20.7106,20.7497,76600.0
2012-03-19 12:00:00,26.54,26.56,26.53,26.55,96400.0,20.7497,20.7653,20.7419,20.7575,96400.0
2012-03-19 12:05:00,26.54,26.56,26.54,26.56,81400.0,20.7497,20.7653,20.7497,20.7653,81400.0
2012-03-19 12:10:00,26.56,26.56,26.55,26.56,51200.0,20.7653,20.7653,20.7575,20.7653,51200.0
2012-03-19 12:15:00,26.56,26.59,26.56,26.58,67800.0,20.7653,20.7888,20.7653,20.781,67800.0
2012-03-19 12:20:00,26.57,26.59,26.57,26.59,82000.0,20.7732,20.7888,20.7732,20.7888,82000.0
2012-03-19 12:25:00,26.58,26.6,26.58,26.6,50000.0,20.781,20.7966,20.781,20.7966,50000.0
2012-03-19 12:30:00,26.6,26.63,26.59,26.63,60400.0,20.7966,20.8201,20.7888,20.8201,60400.0
2012-03-19 12:35:00,26.63,26.63,26.61,26.61,140000.0,20.8201,20.8201,20.8044,20.8044,140000.0
2012-03-19 12:40:00,26.61,26.65,26.61,26.64,93200.0,20.8044,20.8357,20.8044,20.8279,93200.0
2012-03-19 12:45:00,26.65,26.65,26.63,26.63,70600.0,20.8357,20.8357,20.8201,20.8201,70600.0
2012-03-19 12:50:00,26.63,26.64,26.61,26.63,46000.0,20.8201,20.8279,20.8044,20.8201,46000.0
2012-03-19 12:55:00,26.63,26.63,26.61,26.63,46400.0,20.8201,20.8201,20.8044,20.8201,46400.0
2012-03-19 13:00:00,26.63,26.67,26.61,26.67,113200.0,20.8201,20.8513,20.8044,20.8513,113200.0
2012-03-19 13:05:00,26.67,26.68,26.65,26.68,118200.0,20.8513,20.8592,20.8357,20.8592,118200.0
2012-03-19 13:10:00,26.67,26.68,26.66,26.66,54600.0,20.8513,20.8592,20.8435,20.8435,54600.0
2012-03-19 13:15:00,26.65,26.68,26.65,26.68,96600.0,20.8357,20.8592,20.8357,20.8592,96600.0
2012-03-19 13:20:00,26.68,26.7,26.66,26.68,159800.0,20.8592,20.8748,20.8435,20.8592,159800.0
2012-03-19 13:25:00,26.68,26.68,26.67,26.68,45400.0,20.8592,20.8592,20.8513,20.8592,45400.0
2012-03-19 13:30:00,26.68,26.68,26.66,26.67,74200.0,20.8592,20.8592,20.8435,20.8513,74200.0
2012-03-19 13:35:00,26.67,26.67,26.66,26.67,53600.0,20.8513,20.8513,20.8435,20.8513,53600.0
2012-03-19 13:40:00,26.67,26.7,26.67,26.7,164200.0,20.8513,20.8748,20.8513,20.8748,164200.0
2012-03-19 13:45:00,26.7,26.71,26.7,26.71,67800.0,20.8748,20.8826,20.8748,20.8826,67800.0
2012-03-19 13:50:00,26.71,26.73,26.7,26.73,78600.0,20.8826,20.8982,20.8748,20.8982,78600.0
2012-03-19 13:55:00,26.73,26.74,26.71,26.72,76400.0,20.8982,20.9061,20.8826,20.8904,76400.0
2012-03-19 14:00:00,26.71,26.72,26.7,26.71,109600.0,20.8826,20.8904,20.8748,20.8826,109600.0
2012-03-19 14:05:00,26.71,26.73,26.71,26.72,87600.0,20.8826,20.8982,20.8826,20.8904,87600.0
2012-03-19 14:10:00,26.72,26.72,26.69,26.7,105800.0,20.8904,20.8904,20.867,20.8748,105800.0
2012-03-19 14:15:00,26.7,26.72,26.68,26.68,85800.0,20.8748,20.8904,20.8592,20.8592,85800.0
2012-03-19 14:20:00,26.68,26.7,26.68,26.68,62400.0,20.8592,20.8748,20.8592,20.8592,62400.0
2012-03-19 14:25:00,26.68,26.69,26.68,26.68,83000.0,20.8592,20.867,20.8592,20.8592,83000.0
2012-03-19 14:30:00,26.68,26.7,26.66,26.69,124600.0,20.8592,20.8748,20.8435,20.867,124600.0
2012-03-19 14:35:00,26.7,26.71,26.7,26.71,71200.0,20.8748,20.8826,20.8748,20.8826,71200.0
2012-03-19 14:40:00,26.71,26.72,26.71,26.72,65200.0,20.8826,20.8904,20.8826,20.8904,65200.0
2012-03-19 14:45:00,26.72,26.72,26.7,26.7,80400.0,20.8904,20.8904,20.8748,20.8748,80400.0
2012-03-19 14:50:00,26.7,26.71,26.7,26.71,66400.0,20.8748,20.8826,20.8748,20.8826,66400.0
2012-03-19 14:55:00,26.7,26.71,26.68,26.7,169000.0,20.8748,20.8826,20.8592,20.8748,169000.0
2012-03-19 15:00:00,26.71,26.71,26.7,26.7,68200.0,20.8826,20.8826,20.8748,20.8748,68200.0
2012-03-19 15:05:00,26.7,26.71,26.7,26.7,154200.0,20.8748,20.8826,20.8748,20.8748,154200.0
2012-03-19 15:10:00,26.71,26.72,26.7,26.72,148800.0,20.8826,20.8904,20.8748,20.8904,148800.0
2012-03-19 15:15:00,26.72,26.72,26.7,26.71,128800.0,20.8904,20.8904,20.8748,20.8826,128800.0
2012-03-19 15:20:00,26.71,26.71,26.7,26.71,108800.0,20.8826,20.8826,20.8748,20.8826,108800.0
2012-03-19 15:25:00,26.71,26.73,26.71,26.73,164400.0,20.8826,20.8982,20.8826,20.8982,164400.0
2012-03-19 15:30:00,26.73,26.75,26.72,26.75,206600.0,20.8982,20.9139,20.8904,20.9139,206600.0
2012-03-19 15:35:00,26.75,26.76,26.75,26.75,249000.0,20.9139,20.9217,20.9139,20.9139,249000.0
2012-03-19 15:40:00,26.75,26.79,26.75,26.78,525400.0,20.9139,20.9452,20.9139,20.9373,525400.0
2012-03-19 15:45:00,26.78,26.78,26.75,26.78,393400.0,20.9373,20.9373,20.9139,20.9373,393400.0
2012-03-19 15:50:00,26.78,26.78,26.74,26.76,328800.0,20.9373,20.9373,20.9061,20.9217,328800.0
2012-03-19 15:55:00,26.76,26.78,26.73,26.78,715000.0,20.9217,20.9373,20.8982,20.9373,715000.0
2012-03-20 09:30:00,26.75,26.83,26.73,26.82,351200.0,20.9139,20.9764,20.8982,20.9686,351200.0
2012-03-20 09:35:00,26.82,26.92,26.77,26.83,265200.0,20.9686,21.0468,20.9295,20.9764,265200.0
2012-03-20 09:40:00,26.83,26.83,26.68,26.69,208000.0,20.9764,20.9764,20.8592,20.867,208000.0
2012-03-20 09:45:00,26.69,26.79,26.66,26.79,154400.0,20.867,20.9452,20.8435,20.9452,154400.0
2012-03-20 09:50:00,26.78,26.88,26.66,26.84,282200.0,20.9373,21.0155,20.8435,20.9842,282200.0
2012-03-20 09:55:00,26.83,26.88,26.81,26.83,233600.0,20.9764,21.0155,20.9608,20.9764,233600.0
2012-03-20 10:00:00,26.84,26.84,26.8,26.81,159400.0,20.9842,20.9842,20.953,20.9608,159400.0
2012-03-20 10:05:00,26.8,26.81,26.75,26.76,142200.0,20.953,20.9608,20.9139,20.9217,142200.0
2012-03-20 10:10:00,26.75,26.75,26.71,26.71,125800.0,20.9139,20.9139,20.8826,20.8826,125800.0
2012-03-20 10:15:00,26.71,26.73,26.68,26.7,106800.0,20.8826,20.8982,20.8592,20.8748,106800.0
2012-03-20 10:20:00,26.69,26.7,26.63,26.7,133200.0,20.867,20.8748,20.8201,20.8748,133200.0
2012-03-20 10:25:00,26.7,26.73,26.68,26.73,99200.0,20.8748,20.8982,20.8592,20.8982,99200.0
2012-03-20 10:30:00,26.73,26.74,26.7,26.74,76800.0,20.8982,20.9061,20.8748,20.9061,76800.0
2012-03-20 10:35:00,26.75,26.78,26.75,26.77,139800.0,20.9139,20.9373,20.9139,20.9295,139800.0
2012-03-20 10:40:00,26.77,26.81,26.76,26.76,77000.0,20.9295,20.9608,20.9217,20.9217,77000.0
2012-03-20 10:45:00,26.76,26.82,26.75,26.82,182800.0,20.9217,20.9686,20.9139,20.9686,182800.0
2012-03-20 10:50:00,26.81,26.82,26.79,26.8,70600.0,20.9608,20.9686,20.9452,20.953,70600.0
2012-03-20 10:55:00,26.81,26.83,26.79,26.82,145800.0,20.9608,20.9764,20.9452,20.9686,145800.0
2012-03-20 11:00:00,26.82,26.83,26.76,26.77,153200.0,20.9686,20.9764,20.9217,20.9295,153200.0
2012-03-20 11:05:00,26.77,26.77,26.73,26.73,65200.0,20.9295,20.9295,20.8982,20.8982,65200.0
2012-03-20 11:10:00,26.73,26.78,26.73,26.75,156200.0,20.8982,20.9373,20.8982,20.9139,156200.0
2012-03-20 11:15:00,26.75,26.77,26.74,26.75,104200.0,20.9139,20.9295,20.9061,20.9139,104200.0
2012-03-20 11:20:00,26.75,26.75,26.68,26.69,142200.0,20.9139,20.9139,20.8592,20.867,142200.0
2012-03-20 11:25:00,26.69,26.69,26.65,26.68,160200.0,20.867,20.867,20.8357,20.8592,160200.0
2012-03-20 11:30:00,26.68,26.7,26.68,26.7,147000.0,20.8592,20.8748,20.8592,20.8748,147000.0
2012-03-20 11:35:00,26.7,26.7,26.68,26.68,85400.0,20.8748,20.8748,20.8592,20.8592,85400.0
2012-03-20 11:40:00,26.68,26.68,26.62,26.63,107400.0,20.8592,20.8592,20.8122,20.8201,107400.0
2012-03-20 11:45:00,26.62,26.66,26.61,26.65,147800.0,20.8122,20.8435,20.8044,20.8357,147800.0
2012-03-20 11:50:00,26.65,26.67,26.63,26.65,198200.0,20.8357,20.8513,20.8201,20.8357,198200.0
2012-03-20 11:55:00,26.64,26.67,26.64,26.66,65200.0,20.8279,20.8513,20.8279,20.8435,65200.0
2012-03-20 12:00:00,26.66,26.69,26.66,26.66,152200.0,20.8435,20.867,20.8435,20.8435,152200.0
2012-03-20 12:05:00,26.66,26.69,26.66,26.68,476000.0,20.8435,20.867,20.8435,20.8592,476000.0
2012-03-20 12:10:00,26.68,26.69,26.67,26.67,779000.0,20.8592,20.867,20.8513,20.8513,779000.0
2012-03-20 12:15:00,26.67,26.68,26.67,26.67,109800.0,20.8513,20.8592,20.8513,20.8513,109800.0
2012-03-20 12:20:00,26.67,26.68,26.67,26.67,150000.0,20.8513,20.8592,20.8513,20.8513,150000.0
2012-03-20 12:25:00,26.67,26.67,26.64,26.67,50800.0,20.8513,20.8513,20.8279,20.8513,50800.0
2012-03-20 12:30:00,26.67,26.69,26.67,26.69,54600.0,20.8513,20.867,20.8513,20.867,54600.0
2012-03-20 12:35:00,26.69,26.7,26.67,26.69,66400.0,20.867,20.8748,20.8513,20.867,66400.0
2012-03-20 12:40:00,26.69,26.7,26.68,26.68,53800.0,20.867,20.8748,20.8592,20.8592,53800.0
2012-03-20 12:45:00,26.68,26.68,26.64,26.67,62000.0,20.8592,20.8592,20.8279,20.8513,62000.0
2012-03-20 12:50:00,26.66,26.68,26.65,26.65,47200.0,20.8435,20.8592,20.8357,20.8357,47200.0
2012-03-20 12:55:00,26.66,26.66,26.64,26.64,47600.0,20.8435,20.8435,20.8279,20.8279,47600.0
2012-03-20 13:00:00,26.64,26.65,26.63,26.63,49600.0,20.8279,20.8357,20.8201,20.8201,49600.0
2012-03-20 13:05:00,26.63,26.7,26.63,26.7,165600.0,20.8201,20.8748,20.8201,20.8748,165600.0
2012-03-20 13:10:00,26.7,26.71,26.69,26.71,86000.0,20.8748,20.8826,20.867,20.8826,86000.0
2012-03-20 13:15:00,26.71,26.72,26.7,26.71,50000.0,20.8826,20.8904,20.8748,20.8826,50000.0
2012-03-20 13:20:00,26.71,26.73,26.7,26.73,48000.0,20.8826,20.8982,20.8748,20.8982,48000.0
2012-03-20 13:25:00,26.73,26.75,26.72,26.74,58800.0,20.8982,20.9139,20.8904,20.9061,58800.0
2012-03-20 13:30:00,26.73,26.74,26.73,26.74,33400.0,20.8982,20.9061,20.8982,20.9061,33400.0
2012-03-20 13:35:00,26.74,26.78,26.74,26.77,100200.0,20.9061,20.9373,20.9061,20.9295,100200.0
2012-03-20 13:40:00,26.77,26.8,26.75,26.8,351200.0,20.9295,20.953,20.9139,20.953,351200.0
2012-03-20 13:45:00,26.79,26.8,26.77,26.79,266200.0,20.9452,20.953,20.9295,20.9452,266200.0
2012-03-20 13:50:00,26.79,26.79,26.76,26.78,193000.0,20.9452,20.9452,20.9217,20.9373,193000.0
2012-03-20 13:55:00,26.78,26.8,26.76,26.8,98000.0,20.9373,20.953,20.9217,20.953,98000.0
2012-03-20 14:00:00,26.8,26.81,26.79,26.81,94000.0,20.953,20.9608,20.9452,20.9608,94000.0
2012-03-20 14:05:00,26.81,26.81,26.79,26.8,172800.0,20.9608,20.9608,20.9452,20.953,172800.0
2012-03-20 14:10:00,26.8,26.8,26.78,26.8,117600.0,20.953,20.953,20.9373,20.953,117600.0
2012-03-20 14:15:00,26.8,26.84,26.79,26.84,199400.0,20.953,20.9842,20.9452,20.9842,199400.0
2012-03-20 14:20:00,26.84,26.88,26.84,26.88,133600.0,20.9842,21.0155,20.9842,21.0155,133600.0
2012-03-20 14:25:00,26.88,26.89,26.86,26.89,166200.0,21.0155,21.0233,20.9999,21.0233,166200.0
2012-03-20 14:30:00,26.89,26.89,26.83,26.84,188200.0,21.0233,21.0233,20.9764,20.9842,188200.0
2012-03-20 14:35:00,26.84,26.85,26.81,26.83,124200.0,20.9842,20.9921,20.9608,20.9764,124200.0
2012-03-20 14:40:00,26.82,26.83,26.8,26.8,71000.0,20.9686,20.9764,20.953,20.953,71000.0
2012-03-20 14:45:00,26.79,26.81,26.78,26.79,119000.0,20.9452,20.9608,20.9373,20.9452,119000.0
2012-03-20 14:50:00,26.79,26.81,26.78,26.8,70600.0,20.9452,20.9608,20.9373,20.953,70600.0
2012-03-20 14:55:00,26.8,26.8,26.79,26.79,51000.0,20.953,20.953,20.9452,20.9452,51000.0
2012-03-20 15:00:00,26.79,26.82,26.79,26.81,127200.0,20.9452,20.9686,20.9452,20.9608,127200.0
2012-03-20 15:05:00,26.81,26.81,26.78,26.78,123400.0,20.9608,20.9608,20.9373,20.9373,123400.0
2012-03-20 15:10:00,26.78,26.79,26.77,26.79,135600.0,20.9373,20.9452,20.9295,20.9452,135600.0
2012-03-20 15:15:00,26.79,26.8,26.76,26.77,113000.0,20.9452,20.953,20.9217,20.9295,113000.0
2012-03-20 15:20:00,26.77,26.79,26.77,26.78,98200.0,20.9295,20.9452,20.9295,20.9373,98200.0
2012-03-20 15:25:00,26.78,26.81,26.77,26.81,253000.0,20.9373,20.9608,20.9295,20.9608,253000.0
2012-03-20 15:30:00,26.81,26.84,26.8,26.84,203800.0,20.9608,20.9842,20.953,20.9842,203800.0
2012-03-20 15:35:00,26.84,26.86,26.83,26.83,311400.0,20.9842,20.9999,20.9764,20.9764,311400.0
2012-03-20 15:40:00,26.82,26.86,26.82,26.85,218200.0,20.9686,20.9999,20.9686,20.9921,218200.0
2012-03-20 15:45:00,26.85,26.85,26.8,26.82,223800.0,20.9921,20.9921,20.953,20.9686,223800.0
2012-03-20 15:50:00,26.81,26.85,26.81,26.84,296800.0,20.9608,20.9921,20.9608,20.9842,296800.0
2012-03-20 15:55:00,26.84,26.87,26.83,26.87,490600.0,20.9842,21.0077,20.9764,21.0077,490600.0
2012-03-21 09:30:00,26.97,26.97,26.85,26.93,313000.0,21.0859,21.0859,20.9921,21.0546,313000.0
2012-03-21 09:35:00,26.93,26.93,26.81,26.83,146800.0,21.0546,21.0546,20.9608,20.9764,146800.0
2012-03-21 09:40:00,26.83,26.86,26.76,26.77,214600.0,20.9764,20.9999,20.9217,20.9295,214600.0
2012-03-21 09:45:00,26.77,26.85,26.76,26.81,268000.0,20.9295,20.9921,20.9217,20.9608,268000.0
2012-03-21 09:50:00,26.82,26.91,26.8,26.88,249200.0,20.9686,21.039,20.953,21.0155,249200.0
2012-03-21 09:55:00,26.89,26.9,26.86,26.86,139600.0,21.0233,21.0312,20.9999,20.9999,139600.0
2012-03-21 10:00:00,26.86,26.87,26.83,26.86,128600.0,20.9999,21.0077,20.9764,20.9999,128600.0
2012-03-21 10:05:00,26.86,26.86,26.8,26.81,164600.0,20.9999,20.9999,20.953,20.9608,164600.0
2012-03-21 10:10:00,26.81,26.82,26.79,26.8,109000.0,20.9608,20.9686,20.9452,20.953,109000.0
2012-03-21 10:15:00,26.8,26.82,26.79,26.8,140000.0,20.953,20.9686,20.9452,20.953,140000.0
2012-03-21 10:20:00,26.81,26.82,26.77,26.77,86800.0,20.9608,20.9686,20.9295,20.9295,86800.0
2012-03-21 10:25:00,26.78,26.83,26.75,26.83,76400.0,20.9373,20.9764,20.9139,20.9764,76400.0
2012-03-21 10:30:00,26.83,26.87,26.83,26.86,83200.0,20.9764,21.0077,20.9764,20.9999,83200.0
2012-03-21 10:35:00,26.86,26.91,26.85,26.9,70600.0,20.9999,21.039,20.9921,21.0312,70600.0
2012-03-21 10:40:00,26.91,26.91,26.87,26.88,86200.0,21.039,21.039,21.0077,21.0155,86200.0
2012-03-21 10:45:00,26.87,26.88,26.84,26.85,67200.0,21.0077,21.0155,20.9842,20.9921,67200.0
2012-03-21 10:50:00,26.85,26.88,26.84,26.86,57400.0,20.9921,21.0155,20.9842,20.9999,57400.0
2012-03-21 10:55:00,26.86,26.88,26.83,26.84,82000.0,20.9999,21.0155,20.9764,20.9842,82000.0
2012-03-21 11:00:00,26.83,26.86,26.82,26.83,104200.0,20.9764,20.9999,20.9686,20.9764,104200.0
2012-03-21 11:05:00,26.84,26.87,26.83,26.85,63800.0,20.9842,21.0077,20.9764,20.9921,63800.0
2012-03-21 11:10:00,26.85,26.86,26.84,26.86,37800.0,20.9921,20.9999,20.9842,20.9999,37800.0
2012-03-21 11:15:00,26.86,26.88,26.85,26.87,55800.0,20.9999,21.0155,20.9921,21.0077,55800.0
2012-03-21 11:20:00,26.88,26.9,26.86,26.86,86200.0,21.0155,21.0312,20.9999,20.9999,86200.0
2012-03-21 11:25:00,26.86,26.93,26.86,26.93,125000.0,20.9999,21.0546,20.9999,21.0546,125000.0
2012-03-21 11:30:00,26.93,26.95,26.91,26.91,61000.0,21.0546,21.0703,21.039,21.039,61000.0
2012-03-21 11:35:00,26.91,26.93,26.91,26.93,69800.0,21.039,21.0546,21.039,21.0546,69800.0
2012-03-21 11:40:00,26.93,26.93,26.9,26.92,61200.0,21.0546,21.0546,21.0312,21.0468,61200.0
2012-03-21 11:45:00,26.92,26.92,26.91,26.92,49400.0,21.0468,21.0468,21.039,21.0468,49400.0
2012-03-21 11:50:00,26.92,26.92,26.88,26.91,147400.0,21.0468,21.0468,21.0155,21.039,147400.0
2012-03-21 11:55:00,26.91,26.91,26.89,26.9,41800.0,21.039,21.039,21.0233,21.0312,41800.0
2012-03-21 12:00:00,26.9,26.93,26.9,26.91,54600.0,21.0312,21.0546,21.0312,21.039,54600.0
2012-03-21 12:05:00,26.91,26.92,26.89,26.92,80400.0,21.039,21.0468,21.0233,21.0468,80400.0
2012-03-21 12:10:00,26.91,26.94,26.91,26.94,57400.0,21.039,21.0624,21.039,21.0624,57400.0
2012-03-21 12:15:00,26.93,26.95,26.93,26.94,76800.0,21.0546,21.0703,21.0546,21.0624,76800.0
2012-03-21 12:20:00,26.94,26.95,26.93,26.95,47200.0,21.0624,21.0703,21.0546,21.0703,47200.0
2012-03-21 12:25:00,26.95,26.95,26.93,26.94,41000.0,21.0703,21.0703,21.0546,21.0624,41000.0
2012-03-21 12:30:00,26.93,26.94,26.93,26.93,61000.0,21.0546,21.0624,21.0546,21.0546,61000.0
2012-03-21 12:35:00,26.93,26.93,26.91,26.92,51800.0,21.0546,21.0546,21.039,21.0468,51800.0
2012-03-21 12:40:00,26.91,26.96,26.91,26.96,87200.0,21.039,21.0781,21.039,21.0781,87200.0
2012-03-21 12:45:00,26.96,26.97,26.95,26.97,62600.0,21.0781,21.0859,21.0703,21.0859,62600.0
2012-03-21 12:50:00,26.97,26.98,26.94,26.95,112600.0,21.0859,21.0937,21.0624,21.0703,112600.0
2012-03-21 12:55:00,26.95,26.95,26.94,26.95,45800.0,21.0703,21.0703,21.0624,21.0703,45800.0
2012-03-21 13:00:00,26.95,26.95,26.93,26.94,77800.0,21.0703,21.0703,21.0546,21.0624,77800.0
2012-03-21 13:05:00,26.93,26.94,26.93,26.93,103200.0,21.0546,21.0624,21.0546,21.0546,103200.0
2012-03-21 13:10:00,26.93,26.94,26.93,26.93,70600.0,21.0546,21.0624,21.0546,21.0546,70600.0
2012-03-21 13:15:00,26.93,26.96,26.92,26.95,139800.0,21.0546,21.0781,21.0468,21.0703,139800.0
2012-03-21 13:20:00,26.95,26.96,26.94,26.96,96000.0,21.0703,21.0781,21.0624,21.0781,96000.0
2012-03-21 13:25:00,26.96,26.97,26.96,26.96,42200.0,21.0781,21.0859,21.0781,21.0781,42200.0
2012-03-21 13:30:00,26.96,26.96,26.93,26.93,82200.0,21.0781,21.0781,21.0546,21.0546,82200.0
2012-03-21 13:35:00,26.93,26.93,26.9,26.9,94800.0,21.0546,21.0546,21.0312,21.0312,94800.0
2012-03-21 13:40:00,26.9,26.9,26.88,26.9,103000.0,21.0312,21.0312,21.0155,21.0312,103000.0
2012-03-21 13:45:00,26.89,26.9,26.88,26.9,97800.0,21.0233,21.0312,21.0155,21.0312,97800.0
2012-03-21 13:50:00,26.9,26.93,26.9,26.93,103600.0,21.0312,21.0546,21.0312,21.0546,103600.0
2012-03-21 13:55:00,26.93,26.93,26.89,26.9,51400.0,21.0546,21.0546,21.0233,21.0312,51400.0
2012-03-21 14:00:00,26.9,26.93,26.9,26.91,87000.0,21.0312,21.0546,21.0312,21.039,87000.0
2012-03-21 14:05:00,26.91,26.92,26.89,26.9,83600.0,21.039,21.0468,21.0233,21.0312,83600.0
2012-03-21 14:10:00,26.9,26.91,26.88,26.9,82600.0,21.0312,21.039,21.0155,21.0312,82600.0
2012-03-21 14:15:00,26.9,26.92,26.9,26.91,48600.0,21.0312,21.0468,21.0312,21.039,48600.0
2012-03-21 14:20:00,26.91,26.91,26.89,26.9,53800.0,21.039,21.039,21.0233,21.0312,53800.0
2012-03-21 14:25:00,26.89,26.9,26.87,26.89,117400.0,21.0233,21.0312,21.0077,21.0233,117400.0
2012-03-21 14:30:00,26.89,26.94,26.88,26.92,164800.0,21.0233,21.0624,21.0155,21.0468,164800.0
2012-03-21 14:35:00,26.92,26.93,26.91,26.91,61000.0,21.0468,21.0546,21.039,21.039,61000.0
2012-03-21 14:40:00,26.92,26.92,26.9,26.92,62400.0,21.0468,21.0468,21.0312,21.0468,62400.0
2012-03-21 14:45:00,26.92,26.93,26.9,26.91,67000.0,21.0468,21.0546,21.0312,21.039,67000.0
2012-03-21 14:50:00,26.91,26.91,26.89,26.91,72200.0,21.039,21.039,21.0233,21.039,72200.0
2012-03-21 14:55:00,26.91,26.92,26.9,26.92,72000.0,21.039,21.0468,21.0312,21.0468,72000.0
2012-03-21 15:00:00,26.92,26.93,26.91,26.93,67200.0,21.0468,21.0546,21.039,21.0546,67200.0
2012-03-21 15:05:00,26.93,26.97,26.93,26.96,113800.0,21.0546,21.0859,21.0546,21.0781,113800.0
2012-03-21 15:10:00,26.96,26.97,26.96,26.97,77200.0,21.0781,21.0859,21.0781,21.0859,77200.0
2012-03-21 15:15:00,26.97,26.97,26.93,26.95,116000.0,21.0859,21.0859,21.0546,21.0703,116000.0
2012-03-21 15:20:00,26.95,26.95,26.93,26.95,123800.0,21.0703,21.0703,21.0546,21.0703,123800.0
2012-03-21 15:25:00,26.95,26.97,26.93,26.97,120200.0,21.0703,21.0859,21.0546,21.0859,120200.0
2012-03-21 15:30:00,26.97,26.98,26.94,26.97,175800.0,21.0859,21.0937,21.0624,21.0859,175800.0
2012-03-21 15:35:00,26.98,26.98,26.95,26.96,96600.0,21.0937,21.0937,21.0703,21.0781,96600.0
2012-03-21 15:40:00,26.96,26.96,26.94,26.96,94600.0,21.0781,21.0781,21.0624,21.0781,94600.0
2012-03-21 15:45:00,26.96,26.96,26.93,26.93,155000.0,21.0781,21.0781,21.0546,21.0546,155000.0
2012-03-21 15:50:00,26.93,26.95,26.91,26.91,269600.0,21.0546,21.0703,21.039,21.039,269600.0
2012-03-21 15:55:00,26.91,26.92,26.89,26.91,374400.0,21.039,21.0468,21.0233,21.039,374400.0
2012-03-22 09:30:00,26.83,27.15,26.83,27.13,519000.0,20.9764,21.2266,20.9764,21.211,519000.0
2012-03-22 09:35:00,27.12,27.18,27.0,27.18,307200.0,21.2032,21.2501,21.1093,21.2501,307200.0
2012-03-22 09:40:00,27.18,27.25,27.11,27.21,329200.0,21.2501,21.3048,21.1953,21.2735,329200.0
2012-03-22 09:45:00,27.2,27.29,27.15,27.27,625200.0,21.2657,21.3361,21.2266,21.3204,625200.0
2012-03-22 09:50:00,27.28,27.28,27.18,27.18,283200.0,21.3283,21.3283,21.2501,21.2501,283200.0
2012-03-22 09:55:00,27.18,27.18,27.09,27.1,306200.0,21.2501,21.2501,21.1797,21.1875,306200.0
2012-03-22 10:00:00,27.11,27.2,27.07,27.2,316600.0,21.1953,21.2657,21.1641,21.2657,316600.0
2012-03-22 10:05:00,27.2,27.23,27.19,27.21,130600.0,21.2657,21.2892,21.2579,21.2735,130600.0
2012-03-22 10:10:00,27.21,27.24,27.19,27.24,175600.0,21.2735,21.297,21.2579,21.297,175600.0
2012-03-22 10:15:00,27.24,27.25,27.16,27.22,192000.0,21.297,21.3048,21.2344,21.2813,192000.0
2012-03-22 10:20:00,27.23,27.24,27.2,27.23,155200.0,21.2892,21.297,21.2657,21.2892,155200.0
2012-03-22 10:25:00,27.23,27.25,27.18,27.23,259200.0,21.2892,21.3048,21.2501,21.2892,259200.0
2012-03-22 10:30:00,27.23,27.24,27.17,27.18,254200.0,21.2892,21.297,21.2423,21.2501,254200.0
2012-03-22 10:35:00,27.18,27.18,27.13,27.15,161200.0,21.2501,21.2501,21.211,21.2266,161200.0
2012-03-22 10:40:00,27.15,27.15,27.08,27.14,213800.0,21.2266,21.2266,21.1719,21.2188,213800.0
2012-03-22 10:45:00,27.14,27.16,27.1,27.1,121200.0,21.2188,21.2344,21.1875,21.1875,121200.0
2012-03-22 10:50:00,27.1,27.11,27.06,27.09,141400.0,21.1875,21.1953,21.1563,21.1797,141400.0
2012-03-22 10:55:00,27.09,27.1,27.06,27.08,179000.0,21.1797,21.1875,21.1563,21.1719,179000.0
2012-03-22 11:00:00,27.08,27.08,27.05,27.06,171200.0,21.1719,21.1719,21.1484,21.1563,171200.0
2012-03-22 11:05:00,27.06,27.06,27.02,27.04,119400.0,21.1563,21.1563,21.125,21.1406,119400.0
2012-03-22 11:10:00,27.04,27.06,27.03,27.05,171200.0,21.1406,21.1563,21.1328,21.1484,171200.0
2012-03-22 11:15:00,27.05,27.11,27.05,27.11,223400.0,21.1484,21.1953,21.1484,21.1953,223400.0
2012-03-22 11:20:00,27.1,27.15,27.1,27.15,161200.0,21.1875,21.2266,21.1875,21.2266,161200.0
2012-03-22 11:25:00,27.15,27.21,27.14,27.19,190000.0,21.2266,21.2735,21.2188,21.2579,190000.0
2012-03-22 11:30:00,27.19,27.27,27.19,27.25,204200.0,21.2579,21.3204,21.2579,21.3048,204200.0
2012-03-22 11:35:00,27.25,27.32,27.25,27.31,359800.0,21.3048,21.3595,21.3048,21.3517,359800.0
2012-03-22 11:40:00,27.31,27.32,27.24,27.24,247800.0,21.3517,21.3595,21.297,21.297,247800.0
2012-03-22 11:45:00,27.24,27.29,27.24,27.28,149600.0,21.297,21.3361,21.297,21.3283,149600.0
2012-03-22 11:50:00,27.28,27.3,27.25,27.25,186200.0,21.3283,21.3439,21.3048,21.3048,186200.0
2012-03-22 11:55:00,27.25,27.27,27.23,27.25,140800.0,21.3048,21.3204,21.2892,21.3048,140800.0
2012-03-22 12:00:00,27.25,27.28,27.25,27.27,154000.0,21.3048,21.3283,21.3048,21.3204,154000.0
2012-03-22 12:05:00,27.27,27.28,27.24,27.28,116000.0,21.3204,21.3283,21.297,21.3283,116000.0
2012-03-22 12:10:00,27.27,27.28,27.25,27.26,108600.0,21.3204,21.3283,21.3048,21.3126,108600.0
2012-03-22 12:15:00,27.26,27.28,27.26,27.27,114200.0,21.3126,21.3283,21.3126,21.3204,114200.0
2012-03-22 12:20:00,27.27,27.3,27.27,27.29,97600.0,21.3204,21.3439,21.3204,21.3361,97600.0
2012-03-22 12:25:00,27.29,27.3,27.27,27.29,87000.0,21.3361,21.3439,21.3204,21.3361,87000.0
2012-03-22 12:30:00,27.29,27.3,27.29,27.29,63600.0,21.3361,21.3439,21.3361,21.3361,63600.0
2012-03-22 12:35:00,27.3,27.37,27.29,27.36,222200.0,21.3439,21.3986,21.3361,21.3908,222200.0
2012-03-22 12:40:00,27.36,27.36,27.34,27.36,156000.0,21.3908,21.3908,21.3752,21.3908,156000.0
2012-03-22 12:45:00,27.36,27.42,27.36,27.42,248000.0,21.3908,21.4377,21.3908,21.4377,248000.0
2012-03-22 12:50:00,27.42,27.47,27.42,27.47,275000.0,21.4377,21.4768,21.4377,21.4768,275000.0
2012-03-22 12:55:00,27.47,27.49,27.45,27.48,207800.0,21.4768,21.4924,21.4612,21.4846,207800.0
2012-03-22 13:00:00,27.48,27.48,27.42,27.43,214600.0,21.4846,21.4846,21.4377,21.4455,214600.0
2012-03-22 13:05:00,27.43,27.45,27.41,27.45,231000.0,21.4455,21.4612,21.4299,21.4612,231000.0
2012-03-22 13:10:00,27.46,27.52,27.45,27.52,404000.0,21.469,21.5159,21.4612,21.5159,404000.0
2012-03-22 13:15:00,27.52,27.54,27.45,27.46,411000.0,21.5159,21.5315,21.4612,21.469,411000.0
2012-03-22 13:20:00,27.45,27.48,27.43,27.45,152400.0,21.4612,21.4846,21.4455,21.4612,152400.0
2012-03-22 13:25:00,27.45,27.49,27.43,27.48,275400.0,21.4612,21.4924,21.4455,21.4846,275400.0
2012-03-22 13:30:00,27.48,27.5,27.47,27.5,163400.0,21.4846,21.5003,21.4768,21.5003,163400.0
2012-03-22 13:35:00,27.5,27.57,27.49,27.54,741000.0,21.5003,21.555,21.4924,21.5315,741000.0
2012-03-22 13:40:00,27.53,27.56,27.52,27.53,254200.0,21.5237,21.5472,21.5159,21.5237,254200.0
2012-03-22 13:45:00,27.53,27.58,27.53,27.54,231600.0,21.5237,21.5628,21.5237,21.5315,231600.0
2012-03-22 13:50:00,27.54,27.57,27.53,27.53,451800.0,21.5315,21.555,21.5237,21.5237,451800.0
2012-03-22 13:55:00,27.54,27.54,27.48,27.48,372600.0,21.5315,21.5315,21.4846,21.4846,372600.0
2012-03-22 14:00:00,27.48,27.49,27.45,27.49,221200.0,21.4846,21.4924,21.4612,21.4924,221200.0
2012-03-22 14:05:00,27.49,27.51,27.48,27.49,212200.0,21.4924,21.5081,21.4846,21.4924,212200.0
2012-03-22 14:10:00,27.49,27.53,27.49,27.49,110200.0,21.4924,21.5237,21.4924,21.4924,110200.0
2012-03-22 14:15:00,27.49,27.5,27.43,27.43,539400.0,21.4924,21.5003,21.4455,21.4455,539400.0
2012-03-22 14:20:00,27.43,27.47,27.42,27.43,259400.0,21.4455,21.4768,21.4377,21.4455,259400.0
2012-03-22 14:25:00,27.43,27.54,27.41,27.53,445800.0,21.4455,21.5315,21.4299,21.5237,445800.0
2012-03-22 14:30:00,27.53,27.58,27.51,27.57,195200.0,21.5237,21.5628,21.5081,21.555,195200.0
2012-03-22 14:35:00,27.57,27.57,27.54,27.54,276800.0,21.555,21.555,21.5315,21.5315,276800.0
2012-03-22 14:40:00,27.54,27.58,27.53,27.56,193800.0,21.5315,21.5628,21.5237,21.5472,193800.0
2012-03-22 14:45:00,27.56,27.6,27.55,27.59,362400.0,21.5472,21.5784,21.5393,21.5706,362400.0
2012-03-22 14:50:00,27.58,27.58,27.53,27.53,169600.0,21.5628,21.5628,21.5237,21.5237,169600.0
2012-03-22 14:55:00,27.53,27.56,27.53,27.55,209800.0,21.5237,21.5472,21.5237,21.5393,209800.0
2012-03-22 15:00:00,27.56,27.57,27.51,27.52,270000.0,21.5472,21.555,21.5081,21.5159,270000.0
2012-03-22 15:05:00,27.51,27.52,27.48,27.49,398800.0,21.5081,21.5159,21.4846,21.4924,398800.0
2012-03-22 15:10:00,27.49,27.5,27.46,27.49,336800.0,21.4924,21.5003,21.469,21.4924,336800.0
2012-03-22 15:15:00,27.49,27.49,27.42,27.43,210200.0,21.4924,21.4924,21.4377,21.4455,210200.0
2012-03-22 15:20:00,27.43,27.49,27.43,27.49,391400.0,21.4455,21.4924,21.4455,21.4924,391400.0
2012-03-22 15:25:00,27.49,27.53,27.48,27.5,289600.0,21.4924,21.5237,21.4846,21.5003,289600.0
2012-03-22 15:30:00,27.5,27.53,27.5,27.52,283600.0,21.5003,21.5237,21.5003,21.5159,283600.0
2012-03-22 15:35:00,27.52,27.61,27.52,27.59,368800.0,21.5159,21.5863,21.5159,21.5706,368800.0
2012-03-22 15:40:00,27.59,27.63,27.58,27.61,532600.0,21.5706,21.6019,21.5628,21.5863,532600.0
2012-03-22 15:45:00,27.6,27.63,27.6,27.61,372000.0,21.5784,21.6019,21.5784,21.5863,372000.0
2012-03-22 15:50:00,27.61,27.63,27.59,27.62,374000.0,21.5863,21.6019,21.5706,21.5941,374000.0
2012-03-22 15:55:00,27.61,27.61,27.59,27.61,535400.0,21.5863,21.5863,21.5706,21.5863,535400.0
2012-03-23 09:30:00,27.72,27.75,27.5,27.58,497800.0,21.6723,21.6957,21.5003,21.5628,497800.0
2012-03-23 09:35:00,27.56,27.56,27.46,27.48,296600.0,21.5472,21.5472,21.469,21.4846,296600.0
2012-03-23 09:40:00,27.48,27.48,27.38,27.41,243000.0,21.4846,21.4846,21.4064,21.4299,243000.0
2012-03-23 09:45:00,27.41,27.5,27.4,27.49,417600.0,21.4299,21.5003,21.4221,21.4924,417600.0
2012-03-23 09:50:00,27.49,27.5,27.41,27.41,147600.0,21.4924,21.5003,21.4299,21.4299,147600.0
2012-03-23 09:55:00,27.42,27.43,27.34,27.36,309200.0,21.4377,21.4455,21.3752,21.3908,309200.0
2012-03-23 10:00:00,27.36,27.36,27.29,27.31,240000.0,21.3908,21.3908,21.3361,21.3517,240000.0
2012-03-23 10:05:00,27.32,27.32,27.26,27.27,271600.0,21.3595,21.3595,21.3126,21.3204,271600.0
2012-03-23 10:10:00,27.26,27.28,27.25,27.27,192600.0,21.3126,21.3283,21.3048,21.3204,192600.0
2012-03-23 10:15:00,27.28,27.32,27.27,27.31,251800.0,21.3283,21.3595,21.3204,21.3517,251800.0
2012-03-23 10:20:00,27.3,27.32,27.26,27.32,178200.0,21.3439,21.3595,21.3126,21.3595,178200.0
2012-03-23 10:25:00,27.32,27.35,27.3,27.31,323800.0,21.3595,21.383,21.3439,21.3517,323800.0
2012-03-23 10:30:00,27.31,27.31,27.27,27.31,145400.0,21.3517,21.3517,21.3204,21.3517,145400.0
2012-03-23 10:35:00,27.3,27.35,27.29,27.34,188600.0,21.3439,21.383,21.3361,21.3752,188600.0
2012-03-23 10:40:00,27.34,27.35,27.29,27.31,154200.0,21.3752,21.383,21.3361,21.3517,154200.0
2012-03-23 10:45:00,27.31,27.37,27.31,27.37,163400.0,21.3517,21.3986,21.3517,21.3986,163400.0
2012-03-23 10:50:00,27.37,27.45,27.36,27.42,262600.0,21.3986,21.4612,21.3908,21.4377,262600.0
2012-03-23 10:55:00,27.42,27.48,27.4,27.44,120000.0,21.4377,21.4846,21.4221,21.4533,120000.0
2012-03-23 11:00:00,27.45,27.47,27.42,27.43,265600.0,21.4612,21.4768,21.4377,21.4455,265600.0
2012-03-23 11:05:00,27.43,27.46,27.41,27.46,121000.0,21.4455,21.469,21.4299,21.469,121000.0
2012-03-23 11:10:00,27.45,27.47,27.42,27.45,101200.0,21.4612,21.4768,21.4377,21.4612,101200.0
2012-03-23 11:15:00,27.45,27.53,27.45,27.52,206200.0,21.4612,21.5237,21.4612,21.5159,206200.0
2012-03-23 11:20:00,27.52,27.53,27.47,27.5,115400.0,21.5159,21.5237,21.4768,21.5003,115400.0
2012-03-23 11:25:00,27.5,27.58,27.5,27.57,232400.0,21.5003,21.5628,21.5003,21.555,232400.0
2012-03-23 11:30:00,27.56,27.63,27.56,27.6,318400.0,21.5472,21.6019,21.5472,21.5784,318400.0
2012-03-23 11:35:00,27.61,27.63,27.59,27.61,158600.0,21.5863,21.6019,21.5706,21.5863,158600.0
2012-03-23 11:40:00,27.61,27.64,27.61,27.63,158600.0,21.5863,21.6097,21.5863,21.6019,158600.0
2012-03-23 11:45:00,27.64,27.67,27.63,27.67,258200.0,21.6097,21.6332,21.6019,21.6332,258200.0
2012-03-23 11:50:00,27.67,27.74,27.67,27.71,211200.0,21.6332,21.6879,21.6332,21.6644,211200.0
2012-03-23 11:55:00,27.71,27.73,27.68,27.71,243400.0,21.6644,21.6801,21.641,21.6644,243400.0
2012-03-23 12:00:00,27.71,27.72,27.66,27.67,96200.0,21.6644,21.6723,21.6253,21.6332,96200.0
2012-03-23 12:05:00,27.67,27.67,27.61,27.61,119800.0,21.6332,21.6332,21.5863,21.5863,119800.0
2012-03-23 12:10:00,27.61,27.63,27.59,27.59,130400.0,21.5863,21.6019,21.5706,21.5706,130400.0
2012-03-23 12:15:00,27.59,27.6,27.57,27.57,135600.0,21.5706,21.5784,21.555,21.555,135600.0
2012-03-23 12:20:00,27.57,27.6,27.56,27.6,82400.0,21.555,21.5784,21.5472,21.5784,82400.0
2012-03-23 12:25:00,27.6,27.62,27.59,27.61,98400.0,21.5784,21.5941,21.5706,21.5863,98400.0
2012-03-23 12:30:00,27.61,27.61,27.57,27.58,75400.0,21.5863,21.5863,21.555,21.5628,75400.0
2012-03-23 12:35:00,27.58,27.58,27.54,27.55,117800.0,21.5628,21.5628,21.5315,21.5393,117800.0
2012-03-23 12:40:00,27.55,27.58,27.55,27.57,91000.0,21.5393,21.5628,21.5393,21.555,91000.0
2012-03-23 12:45:00,27.57,27.58,27.56,27.58,39800.0,21.555,21.5628,21.5472,21.5628,39800.0
2012-03-23 12:50:00,27.58,27.58,27.54,27.58,98000.0,21.5628,21.5628,21.5315,21.5628,98000.0
2012-03-23 12:55:00,27.58,27.61,27.57,27.59,131200.0,21.5628,21.5863,21.555,21.5706,131200.0
2012-03-23 13:00:00,27.59,27.59,27.55,27.59,90600.0,21.5706,21.5706,21.5393,21.5706,90600.0
2012-03-23 13:05:00,27.58,27.59,27.56,27.57,60000.0,21.5628,21.5706,21.5472,21.555,60000.0
2012-03-23 13:10:00,27.57,27.57,27.54,27.54,51400.0,21.555,21.555,21.5315,21.5315,51400.0
2012-03-23 13:15:00,27.54,27.6,27.54,27.6,69200.0,21.5315,21.5784,21.5315,21.5784,69200.0
2012-03-23 13:20:00,27.6,27.61,27.57,27.58,55400.0,21.5784,21.5863,21.555,21.5628,55400.0
2012-03-23 13:25:00,27.58,27.6,27.57,27.6,100400.0,21.5628,21.5784,21.555,21.5784,100400.0
2012-03-23 13:30:00,27.61,27.61,27.56,27.57,60600.0,21.5863,21.5863,21.5472,21.555,60600.0
2012-03-23 13:35:00,27.57,27.61,27.56,27.6,93000.0,21.555,21.5863,21.5472,21.5784,93000.0
2012-03-23 13:40:00,27.6,27.61,27.59,27.6,31200.0,21.5784,21.5863,21.5706,21.5784,31200.0
2012-03-23 13:45:00,27.6,27.61,27.56,27.58,206600.0,21.5784,21.5863,21.5472,21.5628,206600.0
2012-03-23 13:50:00,27.59,27.61,27.58,27.61,89000.0,21.5706,21.5863,21.5628,21.5863,89000.0
2012-03-23 13:55:00,27.61,27.61,27.58,27.59,69800.0,21.5863,21.5863,21.5628,21.5706,69800.0
2012-03-23 14:00:00,27.59,27.61,27.58,27.61,27400.0,21.5706,21.5863,21.5628,21.5863,27400.0
2012-03-23 14:05:00,27.61,27.63,27.6,27.61,59200.0,21.5863,21.6019,21.5784,21.5863,59200.0
2012-03-23 14:10:00,27.61,27.65,27.61,27.64,52800.0,21.5863,21.6175,21.5863,21.6097,52800.0
2012-03-23 14:15:00,27.65,27.68,27.64,27.67,114800.0,21.6175,21.641,21.6097,21.6332,114800.0
2012-03-23 14:20:00,27.68,27.69,27.67,27.68,175800.0,21.641,21.6488,21.6332,21.641,175800.0
2012-03-23 14:25:00,27.69,27.69,27.66,27.68,122600.0,21.6488,21.6488,21.6253,21.641,122600.0
2012-03-23 14:30:00,27.68,27.68,27.64,27.65,100400.0,21.641,21.641,21.6097,21.6175,100400.0
2012-03-23 14:35:00,27.65,27.67,27.64,27.67,96000.0,21.6175,21.6332,21.6097,21.6332,96000.0
2012-03-23 14:40:00,27.67,27.7,27.67,27.67,129200.0,21.6332,21.6566,21.6332,21.6332,129200.0
2012-03-23 14:45:00,27.67,27.7,27.67,27.7,55600.0,21.6332,21.6566,21.6332,21.6566,55600.0
2012-03-23 14:50:00,27.7,27.73,27.68,27.72,186800.0,21.6566,21.6801,21.641,21.6723,186800.0
2012-03-23 14:55:00,27.71,27.72,27.69,27.7,102400.0,21.6644,21.6723,21.6488,21.6566,102400.0
2012-03-23 15:00:00,27.7,27.7,27.69,27.69,81000.0,21.6566,21.6566,21.6488,21.6488,81000.0
2012-03-23 15:05:00,27.7,27.71,27.67,27.67,176400.0,21.6566,21.6644,21.6332,21.6332,176400.0
2012-03-23 15:10:00,27.68,27.68,27.63,27.65,221800.0,21.641,21.641,21.6019,21.6175,221800.0
2012-03-23 15:15:00,27.65,27.7,27.65,27.7,224800.0,21.6175,21.6566,21.6175,21.6566,224800.0
2012-03-23 15:20:00,27.7,27.7,27.66,27.68,136400.0,21.6566,21.6566,21.6253,21.641,136400.0
2012-03-23 15:25:00,27.68,27.69,27.65,27.67,98800.0,21.641,21.6488,21.6175,21.6332,98800.0
2012-03-23 15:30:00,27.67,27.71,27.66,27.71,269600.0,21.6332,21.6644,21.6253,21.6644,269600.0
2012-03-23 15:35:00,27.7,27.7,27.67,27.68,118400.0,21.6566,21.6566,21.6332,21.641,118400.0
2012-03-23 15:40:00,27.67,27.68,27.66,27.67,143200.0,21.6332,21.641,21.6253,21.6332,143200.0
2012-03-23 15:45:00,27.67,27.69,27.66,27.66,303800.0,21.6332,21.6488,21.6253,21.6253,303800.0
2012-03-23 15:50:00,27.66,27.67,27.65,27.66,331400.0,21.6253,21.6332,21.6175,21.6253,331400.0
2012-03-23 15:55:00,27.66,27.69,27.66,27.67,466000.0,21.6253,21.6488,21.6253,21.6332,466000.0
2012-03-26 09:30:00,27.75,27.93,27.75,27.92,417400.0,21.6957,21.8364,21.6957,21.8286,417400.0
2012-03-26 09:35:00,27.93,27.94,27.8,27.82,175000.0,21.8364,21.8443,21.7348,21.7504,175000.0
2012-03-26 09:40:00,27.83,27.87,27.82,27.82,146800.0,21.7583,21.7895,21.7504,21.7504,146800.0
2012-03-26 09:45:00,27.82,27.87,27.78,27.83,184000.0,21.7504,21.7895,21.7192,21.7583,184000.0
2012-03-26 09:50:00,27.83,27.86,27.8,27.85,185600.0,21.7583,21.7817,21.7348,21.7739,185600.0
2012-03-26 09:55:00,27.85,27.86,27.82,27.83,281600.0,21.7739,21.7817,21.7504,21.7583,281600.0
2012-03-26 10:00:00,27.82,27.84,27.75,27.77,401000.0,21.7504,21.7661,21.6957,21.7113,401000.0
2012-03-26 10:05:00,27.77,27.78,27.7,27.72,454200.0,21.7113,21.7192,21.6566,21.6723,454200.0
2012-03-26 10:10:00,27.72,27.8,27.71,27.75,300400.0,21.6723,21.7348,21.6644,21.6957,300400.0
2012-03-26 10:15:00,27.75,27.8,27.73,27.73,296400.0,21.6957,21.7348,21.6801,21.6801,296400.0
2012-03-26 10:20:00,27.73,27.75,27.71,27.75,152600.0,21.6801,21.6957,21.6644,21.6957,152600.0
2012-03-26 10:25:00,27.76,27.81,27.76,27.78,181000.0,21.7035,21.7426,21.7035,21.7192,181000.0
2012-03-26 10:30:00,27.79,27.79,27.76,27.77,62200.0,21.727,21.727,21.7035,21.7113,62200.0
2012-03-26 10:35:00,27.77,27.81,27.77,27.77,82000.0,21.7113,21.7426,21.7113,21.7113,82000.0
2012-03-26 10:40:00,27.77,27.8,27.77,27.77,77800.0,21.7113,21.7348,21.7113,21.7113,77800.0
2012-03-26 10:45:00,27.77,27.77,27.74,27.75,81800.0,21.7113,21.7113,21.6879,21.6957,81800.0
2012-03-26 10:50:00,27.75,27.77,27.74,27.77,118800.0,21.6957,21.7113,21.6879,21.7113,118800.0
2012-03-26 10:55:00,27.77,27.78,27.75,27.77,45200.0,21.7113,21.7192,21.6957,21.7113,45200.0
2012-03-26 11:00:00,27.78,27.8,27.75,27.78,151400.0,21.7192,21.7348,21.6957,21.7192,151400.0
2012-03-26 11:05:00,27.78,27.79,27.75,27.76,180600.0,21.7192,21.727,21.6957,21.7035,180600.0
2012-03-26 11:10:00,27.76,27.76,27.73,27.73,69400.0,21.7035,21.7035,21.6801,21.6801,69400.0
2012-03-26 11:15:00,27.73,27.76,27.73,27.75,62800.0,21.6801,21.7035,21.6801,21.6957,62800.0
2012-03-26 11:20:00,27.75,27.77,27.73,27.77,81400.0,21.6957,21.7113,21.6801,21.7113,81400.0
2012-03-26 11:25:00,27.76,27.77,27.71,27.71,130800.0,21.7035,21.7113,21.6644,21.6644,130800.0
2012-03-26 11:30:00,27.71,27.73,27.71,27.72,54400.0,21.6644,21.6801,21.6644,21.6723,54400.0
2012-03-26 11:35:00,27.72,27.76,27.72,27.73,113200.0,21.6723,21.7035,21.6723,21.6801,113200.0
2012-03-26 11:40:00,27.73,27.74,27.72,27.72,73400.0,21.6801,21.6879,21.6723,21.6723,73400.0
2012-03-26 11:45:00,27.73,27.75,27.72,27.74,59800.0,21.6801,21.6957,21.6723,21.6879,59800.0
2012-03-26 11:50:00,27.74,27.75,27.73,27.75,36800.0,21.6879,21.6957,21.6801,21.6957,36800.0
2012-03-26 11:55:00,27.75,27.76,27.73,27.73,61200.0,21.6957,21.7035,21.6801,21.6801,61200.0
2012-03-26 12:00:00,27.73,27.74,27.72,27.73,113000.0,21.6801,21.6879,21.6723,21.6801,113000.0
2012-03-26 12:05:00,27.73,27.74,27.71,27.71,124800.0,21.6801,21.6879,21.6644,21.6644,124800.0
2012-03-26 12:10:00,27.71,27.72,27.68,27.71,159200.0,21.6644,21.6723,21.641,21.6644,159200.0
2012-03-26 12:15:00,27.71,27.72,27.7,27.72,113600.0,21.6644,21.6723,21.6566,21.6723,113600.0
2012-03-26 12:20:00,27.72,27.73,27.71,27.72,62400.0,21.6723,21.6801,21.6644,21.6723,62400.0
2012-03-26 12:25:00,27.71,27.73,27.71,27.71,82400.0,21.6644,21.6801,21.6644,21.6644,82400.0
2012-03-26 12:30:00,27.71,27.71,27.66,27.66,328400.0,21.6644,21.6644,21.6253,21.6253,328400.0
2012-03-26 12:35:00,27.67,27.67,27.6,27.6,210400.0,21.6332,21.6332,21.5784,21.5784,210400.0
2012-03-26 12:40:00,27.6,27.66,27.6,27.66,111200.0,21.5784,21.6253,21.5784,21.6253,111200.0
2012-03-26 12:45:00,27.66,27.66,27.59,27.6,327000.0,21.6253,21.6253,21.5706,21.5784,327000.0
2012-03-26 12:50:00,27.6,27.65,27.6,27.64,208400.0,21.5784,21.6175,21.5784,21.6097,208400.0
2012-03-26 12:55:00,27.64,27.65,27.61,27.61,81600.0,21.6097,21.6175,21.5863,21.5863,81600.0
2012-03-26 13:00:00,27.61,27.64,27.61,27.63,40200.0,21.5863,21.6097,21.5863,21.6019,40200.0
2012-03-26 13:05:00,27.63,27.64,27.63,27.63,45200.0,21.6019,21.6097,21.6019,21.6019,45200.0
2012-03-26 13:10:00,27.64,27.65,27.63,27.65,154600.0,21.6097,21.6175,21.6019,21.6175,154600.0
2012-03-26 13:15:00,27.65,27.7,27.64,27.7,143400.0,21.6175,21.6566,21.6097,21.6566,143400.0
2012-03-26 13:20:00,27.7,27.7,27.67,27.68,162600.0,21.6566,21.6566,21.6332,21.641,162600.0
2012-03-26 13:25:00,27.68,27.71,27.68,27.71,122400.0,21.641,21.6644,21.641,21.6644,122400.0
2012-03-26 13:30:00,27.71,27.73,27.7,27.71,174000.0,21.6644,21.6801,21.6566,21.6644,174000.0
2012-03-26 13:35:00,27.71,27.75,27.71,27.72,277400.0,21.6644,21.6957,21.6644,21.6723,277400.0
2012-03-26 13:40:00,27.72,27.73,27.67,27.67,136200.0,21.6723,21.6801,21.6332,21.6332,136200.0
2012-03-26 13:45:00,27.67,27.67,27.65,27.66,110800.0,21.6332,21.6332,21.6175,21.6253,110800.0
2012-03-26 13:50:00,27.67,27.69,27.66,27.68,69200.0,21.6332,21.6488,21.6253,21.641,69200.0
2012-03-26 13:55:00,27.69,27.69,27.68,27.68,85200.0,21.6488,21.6488,21.641,21.641,85200.0
2012-03-26 14:00:00,27.68,27.71,27.68,27.69,83400.0,21.641,21.6644,21.641,21.6488,83400.0
2012-03-26 14:05:00,27.7,27.71,27.68,27.7,48600.0,21.6566,21.6644,21.641,21.6566,48600.0
2012-03-26 14:10:00,27.7,27.72,27.69,27.7,70800.0,21.6566,21.6723,21.6488,21.6566,70800.0
2012-03-26 14:15:00,27.69,27.7,27.67,27.68,138800.0,21.6488,21.6566,21.6332,21.641,138800.0
2012-03-26 14:20:00,27.68,27.68,27.67,27.68,109600.0,21.641,21.641,21.6332,21.641,109600.0
2012-03-26 14:25:00,27.68,27.7,27.68,27.7,49400.0,21.641,21.6566,21.641,21.6566,49400.0
2012-03-26 14:30:00,27.7,27.72,27.69,27.72,44000.0,21.6566,21.6723,21.6488,21.6723,44000.0
2012-03-26 14:35:00,27.72,27.73,27.68,27.7,91600.0,21.6723,21.6801,21.641,21.6566,91600.0
2012-03-26 14:40:00,27.7,27.75,27.7,27.74,100000.0,21.6566,21.6957,21.6566,21.6879,100000.0
2012-03-26 14:45:00,27.75,27.75,27.73,27.75,70200.0,21.6957,21.6957,21.6801,21.6957,70200.0
2012-03-26 14:50:00,27.75,27.78,27.75,27.78,91800.0,21.6957,21.7192,21.6957,21.7192,91800.0
2012-03-26 14:55:00,27.78,27.81,27.77,27.8,134800.0,21.7192,21.7426,21.7113,21.7348,134800.0
2012-03-26 15:00:00,27.79,27.83,27.78,27.82,191600.0,21.727,21.7583,21.7192,21.7504,191600.0
2012-03-26 15:05:00,27.82,27.85,27.82,27.83,111800.0,21.7504,21.7739,21.7504,21.7583,111800.0
2012-03-26 15:10:00,27.83,27.86,27.83,27.85,130600.0,21.7583,21.7817,21.7583,21.7739,130600.0
2012-03-26 15:15:00,27.85,27.9,27.85,27.89,119800.0,21.7739,21.813,21.7739,21.8052,119800.0
2012-03-26 15:20:00,27.89,27.89,27.86,27.88,206800.0,21.8052,21.8052,21.7817,21.7974,206800.0
2012-03-26 15:25:00,27.88,27.89,27.87,27.89,96000.0,21.7974,21.8052,21.7895,21.8052,96000.0
2012-03-26 15:30:00,27.89,27.9,27.88,27.88,102800.0,21.8052,21.813,21.7974,21.7974,102800.0
2012-03-26 15:35:00,27.88,27.89,27.84,27.85,150600.0,21.7974,21.8052,21.7661,21.7739,150600.0
2012-03-26 15:40:00,27.84,27.89,27.84,27.88,179600.0,21.7661,21.8052,21.7661,21.7974,179600.0
2012-03-26 15:45:00,27.87,27.93,27.87,27.93,297000.0,21.7895,21.8364,21.7895,21.8364,297000.0
2012-03-26 15:50:00,27.93,27.94,27.9,27.9,375400.0,21.8364,21.8443,21.813,21.813,375400.0
2012-03-26 15:55:00,27.91,27.95,27.89,27.95,555400.0,21.8208,21.8521,21.8052,21.8521,555400.0
2012-03-27 09:30:00,27.99,27.99,27.88,27.96,412800.0,21.8834,21.8834,21.7974,21.8599,412800.0
2012-03-27 09:35:00,27.96,27.96,27.88,27.93,132200.0,21.8599,21.8599,21.7974,21.8364,132200.0
2012-03-27 09:40:00,27.92,27.93,27.86,27.86,71200.0,21.8286,21.8364,21.7817,21.7817,71200.0
2012-03-27 09:45:00,27.87,27.92,27.86,27.88,186200.0,21.7895,21.8286,21.7817,21.7974,186200.0
2012-03-27 09:50:00,27.89,27.92,27.88,27.9,184600.0,21.8052,21.8286,21.7974,21.813,184600.0
2012-03-27 09:55:00,27.9,27.93,27.89,27.9,80200.0,21.813,21.8364,21.8052,21.813,80200.0
2012-03-27 10:00:00,27.9,27.9,27.83,27.84,205800.0,21.813,21.813,21.7583,21.7661,205800.0
2012-03-27 10:05:00,27.84,27.91,27.84,27.89,147400.0,21.7661,21.8208,21.7661,21.8052,147400.0
2012-03-27 10:10:00,27.89,27.9,27.86,27.86,186200.0,21.8052,21.813,21.7817,21.7817,186200.0
2012-03-27 10:15:00,27.86,27.92,27.86,27.92,124000.0,21.7817,21.8286,21.7817,21.8286,124000.0
2012-03-27 10:20:00,27.92,27.93,27.88,27.89,156800.0,21.8286,21.8364,21.7974,21.8052,156800.0
2012-03-27 10:25:00,27.89,27.89,27.86,27.86,104400.0,21.8052,21.8052,21.7817,21.7817,104400.0
2012-03-27 10:30:00,27.88,27.91,27.86,27.9,201400.0,21.7974,21.8208,21.7817,21.813,201400.0
2012-03-27 10:35:00,27.9,27.93,27.88,27.93,255400.0,21.813,21.8364,21.7974,21.8364,255400.0
2012-03-27 10:40:00,27.93,27.96,27.92,27.94,93200.0,21.8364,21.8599,21.8286,21.8443,93200.0
2012-03-27 10:45:00,27.93,27.95,27.93,27.93,91800.0,21.8364,21.8521,21.8364,21.8364,91800.0
2012-03-27 10:50:00,27.93,27.95,27.91,27.91,123200.0,21.8364,21.8521,21.8208,21.8208,123200.0
2012-03-27 10:55:00,27.92,27.93,27.91,27.92,78200.0,21.8286,21.8364,21.8208,21.8286,78200.0
2012-03-27 11:00:00,27.92,27.95,27.91,27.95,69000.0,21.8286,21.8521,21.8208,21.8521,69000.0
2012-03-27 11:05:00,27.95,27.96,27.92,27.95,77000.0,21.8521,21.8599,21.8286,21.8521,77000.0
2012-03-27 11:10:00,27.95,27.98,27.93,27.94,111600.0,21.8521,21.8755,21.8364,21.8443,111600.0
2012-03-27 11:15:00,27.95,27.97,27.93,27.96,101000.0,21.8521,21.8677,21.8364,21.8599,101000.0
2012-03-27 11:20:00,27.96,27.99,27.96,27.98,76000.0,21.8599,21.8834,21.8599,21.8755,76000.0
2012-03-27 11:25:00,27.98,27.99,27.97,27.98,56000.0,21.8755,21.8834,21.8677,21.8755,56000.0
2012-03-27 11:30:00,27.98,27.98,27.97,27.98,82000.0,21.8755,21.8755,21.8677,21.8755,82000.0
2012-03-27 11:35:00,27.98,28.0,27.98,27.99,187600.0,21.8755,21.8912,21.8755,21.8834,187600.0
2012-03-27 11:40:00,28.0,28.01,27.98,28.0,101200.0,21.8912,21.899,21.8755,21.8912,101200.0
2012-03-27 11:45:00,28.0,28.0,27.98,27.98,85600.0,21.8912,21.8912,21.8755,21.8755,85600.0
2012-03-27 11:50:00,27.99,28.03,27.99,28.03,58400.0,21.8834,21.9146,21.8834,21.9146,58400.0
2012-03-27 11:55:00,28.03,28.05,28.03,28.04,97600.0,21.9146,21.9303,21.9146,21.9224,97600.0
2012-03-27 12:00:00,28.04,28.08,28.04,28.07,143000.0,21.9224,21.9537,21.9224,21.9459,143000.0
2012-03-27 12:05:00,28.07,28.13,28.05,28.13,201400.0,21.9459,21.9928,21.9303,21.9928,201400.0
2012-03-27 12:10:00,28.13,28.15,28.13,28.14,248200.0,21.9928,22.0084,21.9928,22.0006,248200.0
2012-03-27 12:15:00,28.14,28.16,28.11,28.11,252400.0,22.0006,22.0163,21.9772,21.9772,252400.0
2012-03-27 12:20:00,28.11,28.13,28.09,28.11,91400.0,21.9772,21.9928,21.9615,21.9772,91400.0
2012-03-27 12:25:00,28.11,28.14,28.1,28.14,182400.0,21.9772,22.0006,21.9694,22.0006,182400.0
2012-03-27 12:30:00,28.14,28.15,28.13,28.15,127000.0,22.0006,22.0084,21.9928,22.0084,127000.0
2012-03-27 12:35:00,28.15,28.19,28.13,28.19,180200.0,22.0084,22.0397,21.9928,22.0397,180200.0
2012-03-27 12:40:00,28.18,28.2,28.16,28.2,125800.0,22.0319,22.0475,22.0163,22.0475,125800.0
2012-03-27 12:45:00,28.2,28.2,28.15,28.15,84400.0,22.0475,22.0475,22.0084,22.0084,84400.0
2012-03-27 12:50:00,28.16,28.16,28.13,28.16,78800.0,22.0163,22.0163,21.9928,22.0163,78800.0
2012-03-27 12:55:00,28.16,28.16,28.14,28.16,72000.0,22.0163,22.0163,22.0006,22.0163,72000.0
2012-03-27 13:00:00,28.15,28.16,28.13,28.14,71200.0,22.0084,22.0163,21.9928,22.0006,71200.0
2012-03-27 13:05:00,28.14,28.16,28.14,28.16,83800.0,22.0006,22.0163,22.0006,22.0163,83800.0
2012-03-27 13:10:00,28.17,28.17,28.13,28.14,77000.0,22.0241,22.0241,21.9928,22.0006,77000.0
2012-03-27 13:15:00,28.14,28.15,28.11,28.11,82400.0,22.0006,22.0084,21.9772,21.9772,82400.0
2012-03-27 13:20:00,28.11,28.13,28.09,28.11,117400.0,21.9772,21.9928,21.9615,21.9772,117400.0
2012-03-27 13:25:00,28.11,28.15,28.11,28.15,127000.0,21.9772,22.0084,21.9772,22.0084,127000.0
2012-03-27 13:30:00,28.15,28.15,28.13,28.14,38400.0,22.0084,22.0084,21.9928,22.0006,38400.0
2012-03-27 13:35:00,28.14,28.16,28.12,28.15,69000.0,22.0006,22.0163,21.985,22.0084,69000.0
2012-03-27 13:40:00,28.16,28.18,28.15,28.17,118200.0,22.0163,22.0319,22.0084,22.0241,118200.0
2012-03-27 13:45:00,28.17,28.18,28.15,28.17,55000.0,22.0241,22.0319,22.0084,22.0241,55000.0
2012-03-27 13:50:00,28.18,28.2,28.16,28.16,106000.0,22.0319,22.0475,22.0163,22.0163,106000.0
2012-03-27 13:55:00,28.16,28.19,28.16,28.19,63400.0,22.0163,22.0397,22.0163,22.0397,63400.0
2012-03-27 14:00:00,28.19,28.2,28.14,28.15,157000.0,22.0397,22.0475,22.0006,22.0084,157000.0
2012-03-27 14:05:00,28.15,28.16,28.14,28.15,43600.0,22.0084,22.0163,22.0006,22.0084,43600.0
2012-03-27 14:10:00,28.15,28.17,28.13,28.15,115200.0,22.0084,22.0241,21.9928,22.0084,115200.0
2012-03-27 14:15:00,28.15,28.16,28.14,28.15,77000.0,22.0084,22.0163,22.0006,22.0084,77000.0
2012-03-27 14:20:00,28.15,28.15,28.12,28.13,121000.0,22.0084,22.0084,21.985,21.9928,121000.0
2012-03-27 14:25:00,28.13,28.15,28.13,28.15,145400.0,21.9928,22.0084,21.9928,22.0084,145400.0
2012-03-27 14:30:00,28.15,28.15,28.11,28.12,148200.0,22.0084,22.0084,21.9772,21.985,148200.0
2012-03-27 14:35:00,28.12,28.13,28.09,28.1,97400.0,21.985,21.9928,21.9615,21.9694,97400.0
2012-03-27 14:40:00,28.1,28.14,28.09,28.13,123600.0,21.9694,22.0006,21.9615,21.9928,123600.0
2012-03-27 14:45:00,28.13,28.14,28.13,28.14,143600.0,21.9928,22.0006,21.9928,22.0006,143600.0
2012-03-27 14:50:00,28.14,28.17,28.14,28.14,150600.0,22.0006,22.0241,22.0006,22.0006,150600.0
2012-03-27 14:55:00,28.14,28.16,28.14,28.16,144000.0,22.0006,22.0163,22.0006,22.0163,144000.0
2012-03-27 15:00:00,28.16,28.18,28.16,28.17,152000.0,22.0163,22.0319,22.0163,22.0241,152000.0
2012-03-27 15:05:00,28.16,28.22,28.16,28.21,246200.0,22.0163,22.0632,22.0163,22.0554,246200.0
2012-03-27 15:10:00,28.21,28.22,28.16,28.16,108400.0,22.0554,22.0632,22.0163,22.0163,108400.0
2012-03-27 15:15:00,28.16,28.16,28.11,28.16,144400.0,22.0163,22.0163,21.9772,22.0163,144400.0
2012-03-27 15:20:00,28.15,28.15,28.11,28.15,159200.0,22.0084,22.0084,21.9772,22.0084,159200.0
2012-03-27 15:25:00,28.15,28.18,28.15,28.17,323400.0,22.0084,22.0319,22.0084,22.0241,323400.0
2012-03-27 15:30:00,28.17,28.18,28.15,28.17,283200.0,22.0241,22.0319,22.0084,22.0241,283200.0
2012-03-27 15:35:00,28.18,28.18,28.16,28.17,254800.0,22.0319,22.0319,22.0163,22.0241,254800.0
2012-03-27 15:40:00,28.17,28.18,28.15,28.18,424000.0,22.0241,22.0319,22.0084,22.0319,424000.0
2012-03-27 15:45:00,28.18,28.23,28.17,28.22,767600.0,22.0319,22.071,22.0241,22.0632,767600.0
2012-03-27 15:50:00,28.22,28.22,28.17,28.17,671600.0,22.0632,22.0632,22.0241,22.0241,671600.0
2012-03-27 15:55:00,28.17,28.17,28.11,28.14,840600.0,22.0241,22.0241,21.9772,22.0006,840600.0
2012-03-28 09:30:00,28.11,28.11,28.03,28.09,266200.0,21.9772,21.9772,21.9146,21.9615,266200.0
2012-03-28 09:35:00,28.09,28.14,28.08,28.13,102400.0,21.9615,22.0006,21.9537,21.9928,102400.0
2012-03-28 09:40:00,28.14,28.2,28.12,28.13,195600.0,22.0006,22.0475,21.985,21.9928,195600.0
2012-03-28 09:45:00,28.13,28.17,28.13,28.13,177800.0,21.9928,22.0241,21.9928,21.9928,177800.0
2012-03-28 09:50:00,28.13,28.18,28.11,28.18,301800.0,21.9928,22.0319,21.9772,22.0319,301800.0
2012-03-28 09:55:00,28.18,28.18,28.12,28.13,283600.0,22.0319,22.0319,21.985,21.9928,283600.0
2012-03-28 10:00:00,28.13,28.18,28.12,28.16,119400.0,21.9928,22.0319,21.985,22.0163,119400.0
2012-03-28 10:05:00,28.16,28.18,28.13,28.16,93600.0,22.0163,22.0319,21.9928,22.0163,93600.0
2012-03-28 10:10:00,28.15,28.16,28.12,28.16,141200.0,22.0084,22.0163,21.985,22.0163,141200.0
2012-03-28 10:15:00,28.16,28.18,28.12,28.17,275200.0,22.0163,22.0319,21.985,22.0241,275200.0
2012-03-28 10:20:00,28.16,28.25,28.16,28.21,190400.0,22.0163,22.0866,22.0163,22.0554,190400.0
2012-03-28 10:25:00,28.21,28.22,28.15,28.17,143400.0,22.0554,22.0632,22.0084,22.0241,143400.0
2012-03-28 10:30:00,28.18,28.19,28.13,28.18,136400.0,22.0319,22.0397,21.9928,22.0319,136400.0
2012-03-28 10:35:00,28.18,28.2,28.15,28.2,135600.0,22.0319,22.0475,22.0084,22.0475,135600.0
2012-03-28 10:40:00,28.2,28.25,28.17,28.25,219000.0,22.0475,22.0866,22.0241,22.0866,219000.0
2012-03-28 10:45:00,28.25,28.28,28.23,28.28,173200.0,22.0866,22.1101,22.071,22.1101,173200.0
2012-03-28 10:50:00,28.28,28.28,28.22,28.24,181600.0,22.1101,22.1101,22.0632,22.0788,181600.0
2012-03-28 10:55:00,28.24,28.24,28.17,28.21,162000.0,22.0788,22.0788,22.0241,22.0554,162000.0
2012-03-28 11:00:00,28.21,28.21,28.13,28.15,290800.0,22.0554,22.0554,21.9928,22.0084,290800.0
2012-03-28 11:05:00,28.15,28.17,28.13,28.16,83400.0,22.0084,22.0241,21.9928,22.0163,83400.0
2012-03-28 11:10:00,28.17,28.18,28.14,28.14,141200.0,22.0241,22.0319,22.0006,22.0006,141200.0
2012-03-28 11:15:00,28.14,28.16,28.13,28.13,89200.0,22.0006,22.0163,21.9928,21.9928,89200.0
2012-03-28 11:20:00,28.13,28.13,28.07,28.07,141400.0,21.9928,21.9928,21.9459,21.9459,141400.0
2012-03-28 11:25:00,28.08,28.08,28.06,28.08,161400.0,21.9537,21.9537,21.9381,21.9537,161400.0
2012-03-28 11:30:00,28.08,28.1,28.08,28.1,295600.0,21.9537,21.9694,21.9537,21.9694,295600.0
2012-03-28 11:35:00,28.1,28.11,28.08,28.1,155800.0,21.9694,21.9772,21.9537,21.9694,155800.0
2012-03-28 11:40:00,28.1,28.13,28.08,28.11,98000.0,21.9694,21.9928,21.9537,21.9772,98000.0
2012-03-28 11:45:00,28.11,28.14,28.09,28.11,173600.0,21.9772,22.0006,21.9615,21.9772,173600.0
2012-03-28 11:50:00,28.1,28.11,28.06,28.07,232000.0,21.9694,21.9772,21.9381,21.9459,232000.0
2012-03-28 11:55:00,28.07,28.08,28.04,28.08,294600.0,21.9459,21.9537,21.9224,21.9537,294600.0
2012-03-28 12:00:00,28.08,28.08,28.04,28.07,135400.0,21.9537,21.9537,21.9224,21.9459,135400.0
2012-03-28 12:05:00,28.07,28.1,28.05,28.07,88200.0,21.9459,21.9694,21.9303,21.9459,88200.0
2012-03-28 12:10:00,28.07,28.1,28.05,28.1,113600.0,21.9459,21.9694,21.9303,21.9694,113600.0
2012-03-28 12:15:00,28.1,28.15,28.1,28.11,103800.0,21.9694,22.0084,21.9694,21.9772,103800.0
2012-03-28 12:20:00,28.11,28.11,28.08,28.08,59400.0,21.9772,21.9772,21.9537,21.9537,59400.0
2012-03-28 12:25:00,28.08,28.1,28.08,28.09,61400.0,21.9537,21.9694,21.9537,21.9615,61400.0
2012-03-28 12:30:00,28.08,28.1,28.07,28.07,162200.0,21.9537,21.9694,21.9459,21.9459,162200.0
2012-03-28 12:35:00,28.07,28.08,28.06,28.06,85000.0,21.9459,21.9537,21.9381,21.9381,85000.0
2012-03-28 12:40:00,28.06,28.09,28.05,28.06,90200.0,21.9381,21.9615,21.9303,21.9381,90200.0
2012-03-28 12:45:00,28.06,28.1,28.05,28.09,85800.0,21.9381,21.9694,21.9303,21.9615,85800.0
2012-03-28 12:50:00,28.09,28.09,28.05,28.05,83800.0,21.9615,21.9615,21.9303,21.9303,83800.0
2012-03-28 12:55:00,28.05,28.1,28.05,28.09,150600.0,21.9303,21.9694,21.9303,21.9615,150600.0
2012-03-28 13:00:00,28.09,28.09,28.05,28.05,90200.0,21.9615,21.9615,21.9303,21.9303,90200.0
2012-03-28 13:05:00,28.05,28.06,28.03,28.04,112200.0,21.9303,21.9381,21.9146,21.9224,112200.0
2012-03-28 13:10:00,28.03,28.04,27.98,28.0,312400.0,21.9146,21.9224,21.8755,21.8912,312400.0
2012-03-28 13:15:00,28.0,28.04,28.0,28.03,112000.0,21.8912,21.9224,21.8912,21.9146,112000.0
2012-03-28 13:20:00,28.03,28.04,27.99,28.0,83800.0,21.9146,21.9224,21.8834,21.8912,83800.0
2012-03-28 13:25:00,28.0,28.03,27.99,28.0,119800.0,21.8912,21.9146,21.8834,21.8912,119800.0
2012-03-28 13:30:00,28.0,28.03,28.0,28.01,102200.0,21.8912,21.9146,21.8912,21.899,102200.0
2012-03-28 13:35:00,28.01,28.03,28.0,28.03,87400.0,21.899,21.9146,21.8912,21.9146,87400.0
2012-03-28 13:40:00,28.04,28.04,28.0,28.0,86800.0,21.9224,21.9224,21.8912,21.8912,86800.0
2012-03-28 13:45:00,28.0,28.03,28.0,28.02,107800.0,21.8912,21.9146,21.8912,21.9068,107800.0
2012-03-28 13:50:00,28.02,28.02,27.98,27.98,70600.0,21.9068,21.9068,21.8755,21.8755,70600.0
2012-03-28 13:55:00,27.98,27.98,27.95,27.96,120600.0,21.8755,21.8755,21.8521,21.8599,120600.0
2012-03-28 14:00:00,27.95,27.96,27.9,27.9,182800.0,21.8521,21.8599,21.813,21.813,182800.0
2012-03-28 14:05:00,27.91,27.91,27.83,27.85,282200.0,21.8208,21.8208,21.7583,21.7739,282200.0
2012-03-28 14:10:00,27.86,27.88,27.83,27.88,183600.0,21.7817,21.7974,21.7583,21.7974,183600.0
2012-03-28 14:15:00,27.88,27.9,27.86,27.86,63400.0,21.7974,21.813,21.7817,21.7817,63400.0
2012-03-28 14:20:00,27.86,27.87,27.85,27.87,88600.0,21.7817,21.7895,21.7739,21.7895,88600.0
2012-03-28 14:25:00,27.87,27.9,27.87,27.89,75000.0,21.7895,21.813,21.7895,21.8052,75000.0
2012-03-28 14:30:00,27.9,27.94,27.89,27.93,90600.0,21.813,21.8443,21.8052,21.8364,90600.0
2012-03-28 14:35:00,27.93,27.96,27.93,27.93,85200.0,21.8364,21.8599,21.8364,21.8364,85200.0
2012-03-28 14:40:00,27.93,27.93,27.91,27.92,81200.0,21.8364,21.8364,21.8208,21.8286,81200.0
2012-03-28 14:45:00,27.92,27.95,27.92,27.93,75000.0,21.8286,21.8521,21.8286,21.8364,75000.0
2012-03-28 14:50:00,27.93,27.94,27.93,27.93,69000.0,21.8364,21.8443,21.8364,21.8364,69000.0
2012-03-28 14:55:00,27.93,27.96,27.93,27.95,92000.0,21.8364,21.8599,21.8364,21.8521,92000.0
2012-03-28 15:00:00,27.96,28.0,27.95,27.98,112000.0,21.8599,21.8912,21.8521,21.8755,112000.0
2012-03-28 15:05:00,27.97,27.97,27.93,27.93,110400.0,21.8677,21.8677,21.8364,21.8364,110400.0
2012-03-28 15:10:00,27.93,27.94,27.92,27.92,61600.0,21.8364,21.8443,21.8286,21.8286,61600.0
2012-03-28 15:15:00,27.92,27.94,27.91,27.93,54400.0,21.8286,21.8443,21.8208,21.8364,54400.0
2012-03-28 15:20:00,27.93,27.95,27.91,27.95,89400.0,21.8364,21.8521,21.8208,21.8521,89400.0
2012-03-28 15:25:00,27.95,27.98,27.94,27.96,113400.0,21.8521,21.8755,21.8443,21.8599,113400.0
2012-03-28 15:30:00,27.96,28.0,27.95,27.98,94400.0,21.8599,21.8912,21.8521,21.8755,94400.0
2012-03-28 15:35:00,27.98,27.98,27.93,27.96,154000.0,21.8755,21.8755,21.8364,21.8599,154000.0
2012-03-28 15:40:00,27.96,28.03,27.96,28.03,152800.0,21.8599,21.9146,21.8599,21.9146,152800.0
2012-03-28 15:45:00,28.03,28.03,27.99,28.03,212000.0,21.9146,21.9146,21.8834,21.9146,212000.0
2012-03-28 15:50:00,28.02,28.03,28.02,28.02,173600.0,21.9068,21.9146,21.9068,21.9068,173600.0
2012-03-28 15:55:00,28.02,28.03,28.0,28.01,435400.0,21.9068,21.9146,21.8912,21.899,435400.0
2012-03-29 09:30:00,27.82,27.93,27.8,27.84,287200.0,21.7504,21.8364,21.7348,21.7661,287200.0
2012-03-29 09:35:00,27.84,27.93,27.84,27.88,138200.0,21.7661,21.8364,21.7661,21.7974,138200.0
2012-03-29 09:40:00,27.89,27.89,27.84,27.86,62000.0,21.8052,21.8052,21.7661,21.7817,62000.0
2012-03-29 09:45:00,27.85,27.86,27.81,27.83,135400.0,21.7739,21.7817,21.7426,21.7583,135400.0
2012-03-29 09:50:00,27.82,27.85,27.75,27.8,162200.0,21.7504,21.7739,21.6957,21.7348,162200.0
2012-03-29 09:55:00,27.81,27.81,27.67,27.7,268400.0,21.7426,21.7426,21.6332,21.6566,268400.0
2012-03-29 10:00:00,27.69,27.77,27.68,27.76,149600.0,21.6488,21.7113,21.641,21.7035,149600.0
2012-03-29 10:05:00,27.75,27.77,27.71,27.71,136800.0,21.6957,21.7113,21.6644,21.6644,136800.0
2012-03-29 10:10:00,27.7,27.7,27.63,27.64,242400.0,21.6566,21.6566,21.6019,21.6097,242400.0
2012-03-29 10:15:00,27.64,27.66,27.6,27.65,217000.0,21.6097,21.6253,21.5784,21.6175,217000.0
2012-03-29 10:20:00,27.65,27.67,27.6,27.61,157800.0,21.6175,21.6332,21.5784,21.5863,157800.0
2012-03-29 10:25:00,27.61,27.62,27.56,27.57,345000.0,21.5863,21.5941,21.5472,21.555,345000.0
2012-03-29 10:30:00,27.57,27.67,27.57,27.65,249200.0,21.555,21.6332,21.555,21.6175,249200.0
2012-03-29 10:35:00,27.64,27.66,27.6,27.65,93800.0,21.6097,21.6253,21.5784,21.6175,93800.0
2012-03-29 10:40:00,27.65,27.67,27.63,27.65,164000.0,21.6175,21.6332,21.6019,21.6175,164000.0
2012-03-29 10:45:00,27.65,27.65,27.58,27.59,102400.0,21.6175,21.6175,21.5628,21.5706,102400.0
2012-03-29 10:50:00,27.59,27.61,27.57,27.59,96000.0,21.5706,21.5863,21.555,21.5706,96000.0
2012-03-29 10:55:00,27.59,27.65,27.57,27.65,215600.0,21.5706,21.6175,21.555,21.6175,215600.0
2012-03-29 11:00:00,27.65,27.65,27.61,27.64,124600.0,21.6175,21.6175,21.5863,21.6097,124600.0
2012-03-29 11:05:00,27.64,27.65,27.59,27.6,120600.0,21.6097,21.6175,21.5706,21.5784,120600.0
2012-03-29 11:10:00,27.6,27.6,27.54,27.54,113200.0,21.5784,21.5784,21.5315,21.5315,113200.0
2012-03-29 11:15:00,27.54,27.59,27.53,27.54,237200.0,21.5315,21.5706,21.5237,21.5315,237200.0
2012-03-29 11:20:00,27.54,27.55,27.5,27.54,283000.0,21.5315,21.5393,21.5003,21.5315,283000.0
2012-03-29 11:25:00,27.54,27.58,27.46,27.46,414800.0,21.5315,21.5628,21.469,21.469,414800.0
2012-03-29 11:30:00,27.46,27.51,27.45,27.48,422600.0,21.469,21.5081,21.4612,21.4846,422600.0
2012-03-29 11:35:00,27.47,27.47,27.41,27.42,217000.0,21.4768,21.4768,21.4299,21.4377,217000.0
2012-03-29 11:40:00,27.41,27.47,27.41,27.43,106200.0,21.4299,21.4768,21.4299,21.4455,106200.0
2012-03-29 11:45:00,27.43,27.43,27.41,27.42,75600.0,21.4455,21.4455,21.4299,21.4377,75600.0
2012-03-29 11:50:00,27.41,27.42,27.37,27.38,162800.0,21.4299,21.4377,21.3986,21.4064,162800.0
2012-03-29 11:55:00,27.38,27.38,27.31,27.33,304200.0,21.4064,21.4064,21.3517,21.3673,304200.0
2012-03-29 12:00:00,27.32,27.33,27.31,27.33,256800.0,21.3595,21.3673,21.3517,21.3673,256800.0
2012-03-29 12:05:00,27.33,27.4,27.33,27.38,154800.0,21.3673,21.4221,21.3673,21.4064,154800.0
2012-03-29 12:10:00,27.38,27.4,27.38,27.39,90000.0,21.4064,21.4221,21.4064,21.4143,90000.0
2012-03-29 12:15:00,27.39,27.41,27.38,27.41,97800.0,21.4143,21.4299,21.4064,21.4299,97800.0
2012-03-29 12:20:00,27.41,27.42,27.39,27.41,128600.0,21.4299,21.4377,21.4143,21.4299,128600.0
2012-03-29 12:25:00,27.4,27.42,27.4,27.42,123400.0,21.4221,21.4377,21.4221,21.4377,123400.0
2012-03-29 12:30:00,27.42,27.45,27.4,27.43,163000.0,21.4377,21.4612,21.4221,21.4455,163000.0
2012-03-29 12:35:00,27.43,27.48,27.43,27.48,167600.0,21.4455,21.4846,21.4455,21.4846,167600.0
2012-03-29 12:40:00,27.48,27.49,27.48,27.49,64200.0,21.4846,21.4924,21.4846,21.4924,64200.0
2012-03-29 12:45:00,27.5,27.5,27.47,27.47,75200.0,21.5003,21.5003,21.4768,21.4768,75200.0
2012-03-29 12:50:00,27.47,27.52,27.47,27.5,107000.0,21.4768,21.5159,21.4768,21.5003,107000.0
2012-03-29 12:55:00,27.5,27.53,27.5,27.53,83000.0,21.5003,21.5237,21.5003,21.5237,83000.0
2012-03-29 13:00:00,27.52,27.55,27.51,27.54,91400.0,21.5159,21.5393,21.5081,21.5315,91400.0
2012-03-29 13:05:00,27.54,27.56,27.53,27.55,77400.0,21.5315,21.5472,21.5237,21.5393,77400.0
2012-03-29 13:10:00,27.55,27.56,27.51,27.55,97200.0,21.5393,21.5472,21.5081,21.5393,97200.0
2012-03-29 13:15:00,27.55,27.56,27.55,27.56,72000.0,21.5393,21.5472,21.5393,21.5472,72000.0
2012-03-29 13:20:00,27.56,27.58,27.56,27.56,68400.0,21.5472,21.5628,21.5472,21.5472,68400.0
2012-03-29 13:25:00,27.56,27.59,27.55,27.59,56800.0,21.5472,21.5706,21.5393,21.5706,56800.0
2012-03-29 13:30:00,27.59,27.6,27.58,27.59,105400.0,21.5706,21.5784,21.5628,21.5706,105400.0
2012-03-29 13:35:00,27.59,27.63,27.59,27.63,85200.0,21.5706,21.6019,21.5706,21.6019,85200.0
2012-03-29 13:40:00,27.62,27.64,27.58,27.58,338400.0,21.5941,21.6097,21.5628,21.5628,338400.0
2012-03-29 13:45:00,27.59,27.6,27.57,27.59,113400.0,21.5706,21.5784,21.555,21.5706,113400.0
2012-03-29 13:50:00,27.59,27.61,27.57,27.59,131800.0,21.5706,21.5863,21.555,21.5706,131800.0
2012-03-29 13:55:00,27.59,27.64,27.59,27.64,46000.0,21.5706,21.6097,21.5706,21.6097,46000.0
2012-03-29 14:00:00,27.64,27.67,27.63,27.67,75800.0,21.6097,21.6332,21.6019,21.6332,75800.0
2012-03-29 14:05:00,27.67,27.67,27.64,27.65,107600.0,21.6332,21.6332,21.6097,21.6175,107600.0
2012-03-29 14:10:00,27.66,27.68,27.63,27.66,105600.0,21.6253,21.641,21.6019,21.6253,105600.0
2012-03-29 14:15:00,27.66,27.7,27.65,27.7,106200.0,21.6253,21.6566,21.6175,21.6566,106200.0
2012-03-29 14:20:00,27.7,27.71,27.67,27.68,101800.0,21.6566,21.6644,21.6332,21.641,101800.0
2012-03-29 14:25:00,27.68,27.69,27.66,27.68,97200.0,21.641,21.6488,21.6253,21.641,97200.0
2012-03-29 14:30:00,27.68,27.68,27.65,27.67,101600.0,21.641,21.641,21.6175,21.6332,101600.0
2012-03-29 14:35:00,27.67,27.68,27.66,27.68,88400.0,21.6332,21.641,21.6253,21.641,88400.0
2012-03-29 14:40:00,27.68,27.69,27.66,27.69,84800.0,21.641,21.6488,21.6253,21.6488,84800.0
2012-03-29 14:45:00,27.68,27.72,27.68,27.71,102400.0,21.641,21.6723,21.641,21.6644,102400.0
2012-03-29 14:50:00,27.71,27.73,27.71,27.73,87800.0,21.6644,21.6801,21.6644,21.6801,87800.0
2012-03-29 14:55:00,27.73,27.74,27.71,27.72,86400.0,21.6801,21.6879,21.6644,21.6723,86400.0
2012-03-29 15:00:00,27.71,27.72,27.69,27.71,121800.0,21.6644,21.6723,21.6488,21.6644,121800.0
2012-03-29 15:05:00,27.71,27.74,27.7,27.74,102200.0,21.6644,21.6879,21.6566,21.6879,102200.0
2012-03-29 15:10:00,27.74,27.82,27.73,27.81,274000.0,21.6879,21.7504,21.6801,21.7426,274000.0
2012-03-29 15:15:00,27.81,27.84,27.81,27.82,142600.0,21.7426,21.7661,21.7426,21.7504,142600.0
2012-03-29 15:20:00,27.82,27.83,27.8,27.82,162800.0,21.7504,21.7583,21.7348,21.7504,162800.0
2012-03-29 15:25:00,27.81,27.82,27.77,27.79,119600.0,21.7426,21.7504,21.7113,21.727,119600.0
2012-03-29 15:30:00,27.79,27.82,27.79,27.82,192400.0,21.727,21.7504,21.727,21.7504,192400.0
2012-03-29 15:35:00,27.82,27.83,27.81,27.81,269200.0,21.7504,21.7583,21.7426,21.7426,269200.0
2012-03-29 15:40:00,27.81,27.85,27.8,27.85,137200.0,21.7426,21.7739,21.7348,21.7739,137200.0
2012-03-29 15:45:00,27.85,27.89,27.83,27.85,363800.0,21.7739,21.8052,21.7583,21.7739,363800.0
2012-03-29 15:50:00,27.85,27.9,27.85,27.9,335600.0,21.7739,21.813,21.7739,21.813,335600.0
2012-03-29 15:55:00,27.9,27.9,27.85,27.86,591200.0,21.813,21.813,21.7739,21.7817,591200.0
2012-03-30 09:30:00,28.1,28.13,28.01,28.07,327000.0,21.9694,21.9928,21.899,21.9459,327000.0
2012-03-30 09:35:00,28.06,28.07,27.98,28.07,98200.0,21.9381,21.9459,21.8755,21.9459,98200.0
2012-03-30 09:40:00,28.07,28.07,27.91,27.97,152000.0,21.9459,21.9459,21.8208,21.8677,152000.0
2012-03-30 09:45:00,27.97,28.0,27.93,27.98,135200.0,21.8677,21.8912,21.8364,21.8755,135200.0
2012-03-30 09:50:00,27.98,27.99,27.95,27.98,69200.0,21.8755,21.8834,21.8521,21.8755,69200.0
2012-03-30 09:55:00,27.99,28.02,27.98,27.98,117000.0,21.8834,21.9068,21.8755,21.8755,117000.0
2012-03-30 10:00:00,27.98,28.04,27.97,28.04,106600.0,21.8755,21.9224,21.8677,21.9224,106600.0
2012-03-30 10:05:00,28.04,28.05,28.02,28.04,133000.0,21.9224,21.9303,21.9068,21.9224,133000.0
2012-03-30 10:10:00,28.03,28.08,28.03,28.06,188000.0,21.9146,21.9537,21.9146,21.9381,188000.0
2012-03-30 10:15:00,28.06,28.08,28.04,28.05,173800.0,21.9381,21.9537,21.9224,21.9303,173800.0
2012-03-30 10:20:00,28.05,28.05,28.01,28.03,102400.0,21.9303,21.9303,21.899,21.9146,102400.0
2012-03-30 10:25:00,28.03,28.04,28.0,28.02,210800.0,21.9146,21.9224,21.8912,21.9068,210800.0
2012-03-30 10:30:00,28.02,28.05,27.97,27.97,95400.0,21.9068,21.9303,21.8677,21.8677,95400.0
2012-03-30 10:35:00,27.97,27.99,27.92,27.92,120400.0,21.8677,21.8834,21.8286,21.8286,120400.0
2012-03-30 10:40:00,27.92,27.93,27.91,27.93,99800.0,21.8286,21.8364,21.8208,21.8364,99800.0
2012-03-30 10:45:00,27.93,27.96,27.92,27.93,81400.0,21.8364,21.8599,21.8286,21.8364,81400.0
2012-03-30 10:50:00,27.93,27.96,27.91,27.95,22400.0,21.8364,21.8599,21.8208,21.8521,22400.0
2012-03-30 10:55:00,27.95,27.96,27.91,27.92,67600.0,21.8521,21.8599,21.8208,21.8286,67600.0
2012-03-30 11:00:00,27.92,27.99,27.92,27.99,93600.0,21.8286,21.8834,21.8286,21.8834,93600.0
2012-03-30 11:05:00,27.99,28.0,27.97,27.99,58600.0,21.8834,21.8912,21.8677,21.8834,58600.0
2012-03-30 11:10:00,27.99,28.03,27.98,28.0,109600.0,21.8834,21.9146,21.8755,21.8912,109600.0
2012-03-30 11:15:00,28.0,28.05,28.0,28.05,66600.0,21.8912,21.9303,21.8912,21.9303,66600.0
2012-03-30 11:20:00,28.05,28.07,28.02,28.07,77800.0,21.9303,21.9459,21.9068,21.9459,77800.0
2012-03-30 11:25:00,28.07,28.09,28.05,28.08,68800.0,21.9459,21.9615,21.9303,21.9537,68800.0
2012-03-30 11:30:00,28.08,28.1,28.02,28.02,75600.0,21.9537,21.9694,21.9068,21.9068,75600.0
2012-03-30 11:35:00,28.02,28.07,28.01,28.07,51800.0,21.9068,21.9459,21.899,21.9459,51800.0
2012-03-30 11:40:00,28.07,28.07,28.03,28.04,43000.0,21.9459,21.9459,21.9146,21.9224,43000.0
2012-03-30 11:45:00,28.04,28.05,28.02,28.04,33600.0,21.9224,21.9303,21.9068,21.9224,33600.0
2012-03-30 11:50:00,28.04,28.07,28.03,28.03,62000.0,21.9224,21.9459,21.9146,21.9146,62000.0
2012-03-30 11:55:00,28.03,28.05,28.03,28.04,13800.0,21.9146,21.9303,21.9146,21.9224,13800.0
2012-03-30 12:00:00,28.05,28.06,28.02,28.02,38200.0,21.9303,21.9381,21.9068,21.9068,38200.0
2012-03-30 12:05:00,28.01,28.01,28.0,28.0,74800.0,21.899,21.899,21.8912,21.8912,74800.0
2012-03-30 12:10:00,28.0,28.01,27.98,27.99,25400.0,21.8912,21.899,21.8755,21.8834,25400.0
2012-03-30 12:15:00,28.0,28.0,27.98,27.98,70200.0,21.8912,21.8912,21.8755,21.8755,70200.0
2012-03-30 12:20:00,27.98,27.99,27.95,27.98,146400.0,21.8755,21.8834,21.8521,21.8755,146400.0
2012-03-30 12:25:00,27.98,27.98,27.95,27.96,44200.0,21.8755,21.8755,21.8521,21.8599,44200.0
2012-03-30 12:30:00,27.97,27.97,27.95,27.95,42600.0,21.8677,21.8677,21.8521,21.8521,42600.0
2012-03-30 12:35:00,27.95,27.96,27.94,27.95,47000.0,21.8521,21.8599,21.8443,21.8521,47000.0
2012-03-30 12:40:00,27.95,27.96,27.95,27.95,80800.0,21.8521,21.8599,21.8521,21.8521,80800.0
2012-03-30 12:45:00,27.95,27.96,27.93,27.93,39200.0,21.8521,21.8599,21.8364,21.8364,39200.0
2012-03-30 12:50:00,27.93,27.95,27.93,27.93,40200.0,21.8364,21.8521,21.8364,21.8364,40200.0
2012-03-30 12:55:00,27.93,27.93,27.89,27.89,84800.0,21.8364,21.8364,21.8052,21.8052,84800.0
2012-03-30 13:00:00,27.89,27.89,27.87,27.88,72800.0,21.8052,21.8052,21.7895,21.7974,72800.0
2012-03-30 13:05:00,27.89,27.94,27.88,27.94,34200.0,21.8052,21.8443,21.7974,21.8443,34200.0
2012-03-30 13:10:00,27.93,27.96,27.92,27.96,53800.0,21.8364,21.8599,21.8286,21.8599,53800.0
2012-03-30 13:15:00,27.97,28.0,27.97,27.99,176600.0,21.8677,21.8912,21.8677,21.8834,176600.0
2012-03-30 13:20:00,27.99,28.01,27.98,27.99,101000.0,21.8834,21.899,21.8755,21.8834,101000.0
2012-03-30 13:25:00,27.99,28.0,27.99,28.0,23600.0,21.8834,21.8912,21.8834,21.8912,23600.0
2012-03-30 13:30:00,28.0,28.01,27.99,28.0,41400.0,21.8912,21.899,21.8834,21.8912,41400.0
2012-03-30 13:35:00,27.99,28.0,27.98,27.99,26600.0,21.8834,21.8912,21.8755,21.8834,26600.0
2012-03-30 13:40:00,28.0,28.0,27.97,27.98,49000.0,21.8912,21.8912,21.8677,21.8755,49000.0
2012-03-30 13:45:00,27.98,27.98,27.96,27.96,32200.0,21.8755,21.8755,21.8599,21.8599,32200.0
2012-03-30 13:50:00,27.96,27.97,27.96,27.96,27800.0,21.8599,21.8677,21.8599,21.8599,27800.0
2012-03-30 13:55:00,27.96,27.98,27.96,27.98,31600.0,21.8599,21.8755,21.8599,21.8755,31600.0
2012-03-30 14:00:00,27.98,28.0,27.98,28.0,53400.0,21.8755,21.8912,21.8755,21.8912,53400.0
2012-03-30 14:05:00,28.0,28.01,27.99,27.99,37000.0,21.8912,21.899,21.8834,21.8834,37000.0
2012-03-30 14:10:00,27.99,28.01,27.99,28.0,27000.0,21.8834,21.899,21.8834,21.8912,27000.0
2012-03-30 14:15:00,28.0,28.02,27.99,28.0,62400.0,21.8912,21.9068,21.8834,21.8912,62400.0
2012-03-30 14:20:00,28.0,28.03,27.99,28.03,51600.0,21.8912,21.9146,21.8834,21.9146,51600.0
2012-03-30 14:25:00,28.03,28.05,28.0,28.0,68600.0,21.9146,21.9303,21.8912,21.8912,68600.0
2012-03-30 14:30:00,28.01,28.03,28.0,28.0,41000.0,21.899,21.9146,21.8912,21.8912,41000.0
2012-03-30 14:35:00,28.0,28.03,27.98,28.02,108200.0,21.8912,21.9146,21.8755,21.9068,108200.0
2012-03-30 14:40:00,28.02,28.04,28.0,28.03,138000.0,21.9068,21.9224,21.8912,21.9146,138000.0
2012-03-30 14:45:00,28.02,28.04,28.02,28.03,28600.0,21.9068,21.9224,21.9068,21.9146,28600.0
2012-03-30 14:50:00,28.02,28.03,27.99,27.99,27000.0,21.9068,21.9146,21.8834,21.8834,27000.0
2012-03-30 14:55:00,27.99,28.0,27.96,27.96,54000.0,21.8834,21.8912,21.8599,21.8599,54000.0
2012-03-30 15:00:00,27.96,28.0,27.96,28.0,44400.0,21.8599,21.8912,21.8599,21.8912,44400.0
2012-03-30 15:05:00,28.0,28.0,27.96,27.98,44800.0,21.8912,21.8912,21.8599,21.8755,44800.0
2012-03-30 15:10:00,27.98,28.0,27.96,27.99,67600.0,21.8755,21.8912,21.8599,21.8834,67600.0
2012-03-30 15:15:00,27.99,28.02,27.99,28.0,61800.0,21.8834,21.9068,21.8834,21.8912,61800.0
2012-03-30 15:20:00,28.0,28.02,28.0,28.01,50400.0,21.8912,21.9068,21.8912,21.899,50400.0
2012-03-30 15:25:00,28.01,28.02,28.0,28.02,45000.0,21.899,21.9068,21.8912,21.9068,45000.0
2012-03-30 15:30:00,28.02,28.05,28.02,28.05,149400.0,21.9068,21.9303,21.9068,21.9303,149400.0
2012-03-30 15:35:00,28.05,28.05,28.03,28.03,78000.0,21.9303,21.9303,21.9146,21.9146,78000.0
2012-03-30 15:40:00,28.03,28.05,28.01,28.02,130200.0,21.9146,21.9303,21.899,21.9068,130200.0
2012-03-30 15:45:00,28.02,28.03,27.98,27.98,186800.0,21.9068,21.9146,21.8755,21.8755,186800.0
2012-03-30 15:50:00,27.98,28.0,27.96,27.99,418000.0,21.8755,21.8912,21.8599,21.8834,418000.0
2012-03-30 15:55:00,28.0,28.0,27.95,27.95,615800.0,21.8912,21.8912,21.8521,21.8521,615800.0
2012-04-02 09:30:00,28.0,28.11,28.0,28.07,518200.0,21.8912,21.9772,21.8912,21.9459,518200.0
2012-04-02 09:35:00,28.07,28.07,27.98,28.05,205400.0,21.9459,21.9459,21.8755,21.9303,205400.0
2012-04-02 09:40:00,28.04,28.1,28.0,28.07,138600.0,21.9224,21.9694,21.8912,21.9459,138600.0
2012-04-02 09:45:00,28.07,28.14,28.06,28.14,264200.0,21.9459,22.0006,21.9381,22.0006,264200.0
2012-04-02 09:50:00,28.14,28.17,28.13,28.14,172800.0,22.0006,22.0241,21.9928,22.0006,172800.0
2012-04-02 09:55:00,28.14,28.15,28.11,28.14,173600.0,22.0006,22.0084,21.9772,22.0006,173600.0
2012-04-02 10:00:00,28.13,28.18,28.1,28.17,254200.0,21.9928,22.0319,21.9694,22.0241,254200.0
2012-04-02 10:05:00,28.17,28.22,28.16,28.19,179200.0,22.0241,22.0632,22.0163,22.0397,179200.0
2012-04-02 10:10:00,28.19,28.24,28.17,28.23,213000.0,22.0397,22.0788,22.0241,22.071,213000.0
2012-04-02 10:15:00,28.23,28.25,28.21,28.23,205200.0,22.071,22.0866,22.0554,22.071,205200.0
2012-04-02 10:20:00,28.22,28.29,28.22,28.26,235000.0,22.0632,22.1179,22.0632,22.0944,235000.0
2012-04-02 10:25:00,28.26,28.3,28.25,28.28,200800.0,22.0944,22.1257,22.0866,22.1101,200800.0
2012-04-02 10:30:00,28.28,28.29,28.22,28.24,118800.0,22.1101,22.1179,22.0632,22.0788,118800.0
2012-04-02 10:35:00,28.24,28.28,28.24,28.25,102000.0,22.0788,22.1101,22.0788,22.0866,102000.0
2012-04-02 10:40:00,28.25,28.28,28.24,28.25,106000.0,22.0866,22.1101,22.0788,22.0866,106000.0
2012-04-02 10:45:00,28.25,28.25,28.22,28.24,384600.0,22.0866,22.0866,22.0632,22.0788,384600.0
2012-04-02 10:50:00,28.24,28.27,28.18,28.2,116400.0,22.0788,22.1023,22.0319,22.0475,116400.0
2012-04-02 10:55:00,28.2,28.25,28.2,28.25,86000.0,22.0475,22.0866,22.0475,22.0866,86000.0
2012-04-02 11:00:00,28.25,28.25,28.16,28.16,108200.0,22.0866,22.0866,22.0163,22.0163,108200.0
2012-04-02 11:05:00,28.16,28.2,28.15,28.19,107400.0,22.0163,22.0475,22.0084,22.0397,107400.0
2012-04-02 11:10:00,28.19,28.22,28.18,28.18,88400.0,22.0397,22.0632,22.0319,22.0319,88400.0
2012-04-02 11:15:00,28.18,28.2,28.17,28.18,62400.0,22.0319,22.0475,22.0241,22.0319,62400.0
2012-04-02 11:20:00,28.18,28.2,28.16,28.19,64400.0,22.0319,22.0475,22.0163,22.0397,64400.0
2012-04-02 11:25:00,28.19,28.21,28.18,28.18,75200.0,22.0397,22.0554,22.0319,22.0319,75200.0
2012-04-02 11:30:00,28.18,28.2,28.17,28.2,63000.0,22.0319,22.0475,22.0241,22.0475,63000.0
2012-04-02 11:35:00,28.2,28.21,28.18,28.21,49200.0,22.0475,22.0554,22.0319,22.0554,49200.0
2012-04-02 11:40:00,28.2,28.22,28.2,28.21,26400.0,22.0475,22.0632,22.0475,22.0554,26400.0
2012-04-02 11:45:00,28.21,28.25,28.2,28.24,85400.0,22.0554,22.0866,22.0475,22.0788,85400.0
2012-04-02 11:50:00,28.24,28.27,28.22,28.25,117400.0,22.0788,22.1023,22.0632,22.0866,117400.0
2012-04-02 11:55:00,28.25,28.27,28.24,28.24,66000.0,22.0866,22.1023,22.0788,22.0788,66000.0
2012-04-02 12:00:00,28.23,28.27,28.23,28.27,79000.0,22.071,22.1023,22.071,22.1023,79000.0
2012-04-02 12:05:00,28.26,28.31,28.26,28.3,114000.0,22.0944,22.1335,22.0944,22.1257,114000.0
2012-04-02 12:10:00,28.3,28.3,28.29,28.3,32000.0,22.1257,22.1257,22.1179,22.1257,32000.0
2012-04-02 12:15:00,28.29,28.32,28.29,28.31,72200.0,22.1179,22.1414,22.1179,22.1335,72200.0
2012-04-02 12:20:00,28.31,28.35,28.31,28.35,75800.0,22.1335,22.1648,22.1335,22.1648,75800.0
2012-04-02 12:25:00,28.35,28.36,28.31,28.31,99400.0,22.1648,22.1726,22.1335,22.1335,99400.0
2012-04-02 12:30:00,28.31,28.34,28.31,28.32,74200.0,22.1335,22.157,22.1335,22.1414,74200.0
2012-04-02 12:35:00,28.32,28.35,28.31,28.33,92800.0,22.1414,22.1648,22.1335,22.1492,92800.0
2012-04-02 12:40:00,28.33,28.36,28.33,28.35,291000.0,22.1492,22.1726,22.1492,22.1648,291000.0
2012-04-02 12:45:00,28.35,28.38,28.33,28.34,184200.0,22.1648,22.1883,22.1492,22.157,184200.0
2012-04-02 12:50:00,28.33,28.36,28.33,28.33,61000.0,22.1492,22.1726,22.1492,22.1492,61000.0
2012-04-02 12:55:00,28.33,28.34,28.28,28.28,56000.0,22.1492,22.157,22.1101,22.1101,56000.0
2012-04-02 13:00:00,28.29,28.31,28.25,28.27,233600.0,22.1179,22.1335,22.0866,22.1023,233600.0
2012-04-02 13:05:00,28.28,28.32,28.27,28.31,58600.0,22.1101,22.1414,22.1023,22.1335,58600.0
2012-04-02 13:10:00,28.31,28.35,28.31,28.32,89400.0,22.1335,22.1648,22.1335,22.1414,89400.0
2012-04-02 13:15:00,28.32,28.35,28.31,28.35,44800.0,22.1414,22.1648,22.1335,22.1648,44800.0
2012-04-02 13:20:00,28.35,28.37,28.35,28.36,85800.0,22.1648,22.1804,22.1648,22.1726,85800.0
2012-04-02 13:25:00,28.36,28.36,28.35,28.35,44600.0,22.1726,22.1726,22.1648,22.1648,44600.0
2012-04-02 13:30:00,28.35,28.37,28.35,28.36,49600.0,22.1648,22.1804,22.1648,22.1726,49600.0
2012-04-02 13:35:00,28.35,28.36,28.35,28.35,52000.0,22.1648,22.1726,22.1648,22.1648,52000.0
2012-04-02 13:40:00,28.35,28.35,28.32,28.32,61600.0,22.1648,22.1648,22.1414,22.1414,61600.0
2012-04-02 13:45:00,28.32,28.32,28.3,28.3,140000.0,22.1414,22.1414,22.1257,22.1257,140000.0
2012-04-02 13:50:00,28.3,28.35,28.3,28.35,167400.0,22.1257,22.1648,22.1257,22.1648,167400.0
2012-04-02 13:55:00,28.35,28.43,28.35,28.42,178000.0,22.1648,22.2274,22.1648,22.2195,178000.0
2012-04-02 14:00:00,28.43,28.43,28.35,28.35,93200.0,22.2274,22.2274,22.1648,22.1648,93200.0
2012-04-02 14:05:00,28.36,28.36,28.33,28.35,73800.0,22.1726,22.1726,22.1492,22.1648,73800.0
2012-04-02 14:10:00,28.35,28.36,28.33,28.36,33600.0,22.1648,22.1726,22.1492,22.1726,33600.0
2012-04-02 14:15:00,28.36,28.37,28.32,28.37,54400.0,22.1726,22.1804,22.1414,22.1804,54400.0
2012-04-02 14:20:00,28.37,28.38,28.33,28.36,53200.0,22.1804,22.1883,22.1492,22.1726,53200.0
2012-04-02 14:25:00,28.35,28.37,28.35,28.35,53000.0,22.1648,22.1804,22.1648,22.1648,53000.0
2012-04-02 14:30:00,28.34,28.39,28.34,28.39,60600.0,22.157,22.1961,22.157,22.1961,60600.0
2012-04-02 14:35:00,28.38,28.4,28.36,28.38,102000.0,22.1883,22.2039,22.1726,22.1883,102000.0
2012-04-02 14:40:00,28.38,28.41,28.36,28.38,95000.0,22.1883,22.2117,22.1726,22.1883,95000.0
2012-04-02 14:45:00,28.37,28.37,28.36,28.37,88600.0,22.1804,22.1804,22.1726,22.1804,88600.0
2012-04-02 14:50:00,28.37,28.39,28.36,28.38,123000.0,22.1804,22.1961,22.1726,22.1883,123000.0
2012-04-02 14:55:00,28.38,28.4,28.36,28.36,94600.0,22.1883,22.2039,22.1726,22.1726,94600.0
2012-04-02 15:00:00,28.37,28.38,28.36,28.37,103200.0,22.1804,22.1883,22.1726,22.1804,103200.0
2012-04-02 15:05:00,28.36,28.4,28.36,28.39,177200.0,22.1726,22.2039,22.1726,22.1961,177200.0
2012-04-02 15:10:00,28.4,28.43,28.38,28.4,249200.0,22.2039,22.2274,22.1883,22.2039,249200.0
2012-04-02 15:15:00,28.4,28.45,28.4,28.43,123000.0,22.2039,22.243,22.2039,22.2274,123000.0
2012-04-02 15:20:00,28.43,28.43,28.38,28.38,124400.0,22.2274,22.2274,22.1883,22.1883,124400.0
2012-04-02 15:25:00,28.39,28.41,28.36,28.38,141600.0,22.1961,22.2117,22.1726,22.1883,141600.0
2012-04-02 15:30:00,28.38,28.38,28.34,28.36,182000.0,22.1883,22.1883,22.157,22.1726,182000.0
2012-04-02 15:35:00,28.36,28.36,28.3,28.3,151800.0,22.1726,22.1726,22.1257,22.1257,151800.0
2012-04-02 15:40:00,28.31,28.31,28.28,28.29,136400.0,22.1335,22.1335,22.1101,22.1179,136400.0
2012-04-02 15:45:00,28.3,28.32,28.28,28.28,206600.0,22.1257,22.1414,22.1101,22.1101,206600.0
2012-04-02 15:50:00,28.28,28.36,28.28,28.34,423800.0,22.1101,22.1726,22.1101,22.157,423800.0
2012-04-02 15:55:00,28.34,28.34,28.29,28.33,566200.0,22.157,22.157,22.1179,22.1492,566200.0
2012-04-03 09:30:00,28.35,28.38,28.22,28.23,377600.0,22.1648,22.1883,22.0632,22.071,377600.0
2012-04-03 09:35:00,28.23,28.38,28.23,28.36,123400.0,22.071,22.1883,22.071,22.1726,123400.0
2012-04-03 09:40:00,28.39,28.4,28.36,28.36,91400.0,22.1961,22.2039,22.1726,22.1726,91400.0
2012-04-03 09:45:00,28.36,28.42,28.34,28.36,217600.0,22.1726,22.2195,22.157,22.1726,217600.0
2012-04-03 09:50:00,28.36,28.41,28.36,28.4,168000.0,22.1726,22.2117,22.1726,22.2039,168000.0
2012-04-03 09:55:00,28.4,28.47,28.38,28.43,240200.0,22.2039,22.2586,22.1883,22.2274,240200.0
2012-04-03 10:00:00,28.43,28.46,28.39,28.42,117600.0,22.2274,22.2508,22.1961,22.2195,117600.0
2012-04-03 10:05:00,28.42,28.45,28.41,28.45,170600.0,22.2195,22.243,22.2117,22.243,170600.0
2012-04-03 10:10:00,28.45,28.45,28.39,28.41,106200.0,22.243,22.243,22.1961,22.2117,106200.0
2012-04-03 10:15:00,28.42,28.42,28.38,28.38,98200.0,22.2195,22.2195,22.1883,22.1883,98200.0
2012-04-03 10:20:00,28.38,28.46,28.38,28.46,96800.0,22.1883,22.2508,22.1883,22.2508,96800.0
2012-04-03 10:25:00,28.46,28.48,28.44,28.46,95600.0,22.2508,22.2664,22.2352,22.2508,95600.0
2012-04-03 10:30:00,28.45,28.5,28.44,28.5,189200.0,22.243,22.2821,22.2352,22.2821,189200.0
2012-04-03 10:35:00,28.5,28.5,28.47,28.47,96400.0,22.2821,22.2821,22.2586,22.2586,96400.0
2012-04-03 10:40:00,28.48,28.5,28.48,28.5,124200.0,22.2664,22.2821,22.2664,22.2821,124200.0
2012-04-03 10:45:00,28.5,28.53,28.5,28.5,184800.0,22.2821,22.3055,22.2821,22.2821,184800.0
2012-04-03 10:50:00,28.5,28.56,28.5,28.53,181600.0,22.2821,22.329,22.2821,22.3055,181600.0
2012-04-03 10:55:00,28.53,28.55,28.5,28.55,137400.0,22.3055,22.3212,22.2821,22.3212,137400.0
2012-04-03 11:00:00,28.54,28.55,28.5,28.53,74600.0,22.3134,22.3212,22.2821,22.3055,74600.0
2012-04-03 11:05:00,28.53,28.57,28.53,28.57,170600.0,22.3055,22.3368,22.3055,22.3368,170600.0
2012-04-03 11:10:00,28.57,28.59,28.53,28.58,179600.0,22.3368,22.3524,22.3055,22.3446,179600.0
2012-04-03 11:15:00,28.57,28.58,28.51,28.55,178200.0,22.3368,22.3446,22.2899,22.3212,178200.0
2012-04-03 11:20:00,28.55,28.58,28.54,28.55,122200.0,22.3212,22.3446,22.3134,22.3212,122200.0
2012-04-03 11:25:00,28.55,28.55,28.49,28.5,151200.0,22.3212,22.3212,22.2743,22.2821,151200.0
2012-04-03 11:30:00,28.5,28.5,28.45,28.46,142600.0,22.2821,22.2821,22.243,22.2508,142600.0
2012-04-03 11:35:00,28.47,28.48,28.42,28.43,130200.0,22.2586,22.2664,22.2195,22.2274,130200.0
2012-04-03 11:40:00,28.43,28.48,28.43,28.47,60000.0,22.2274,22.2664,22.2274,22.2586,60000.0
2012-04-03 11:45:00,28.46,28.46,28.43,28.44,100200.0,22.2508,22.2508,22.2274,22.2352,100200.0
2012-04-03 11:50:00,28.43,28.44,28.41,28.41,147400.0,22.2274,22.2352,22.2117,22.2117,147400.0
2012-04-03 11:55:00,28.4,28.46,28.4,28.46,107600.0,22.2039,22.2508,22.2039,22.2508,107600.0
2012-04-03 12:00:00,28.46,28.46,28.4,28.4,85600.0,22.2508,22.2508,22.2039,22.2039,85600.0
2012-04-03 12:05:00,28.4,28.41,28.36,28.4,73400.0,22.2039,22.2117,22.1726,22.2039,73400.0
2012-04-03 12:10:00,28.4,28.41,28.37,28.41,147800.0,22.2039,22.2117,22.1804,22.2117,147800.0
2012-04-03 12:15:00,28.41,28.44,28.4,28.43,112600.0,22.2117,22.2352,22.2039,22.2274,112600.0
2012-04-03 12:20:00,28.43,28.43,28.4,28.42,133400.0,22.2274,22.2274,22.2039,22.2195,133400.0
2012-04-03 12:25:00,28.43,28.46,28.42,28.46,128800.0,22.2274,22.2508,22.2195,22.2508,128800.0
2012-04-03 12:30:00,28.46,28.46,28.41,28.41,144400.0,22.2508,22.2508,22.2117,22.2117,144400.0
2012-04-03 12:35:00,28.42,28.42,28.38,28.38,83800.0,22.2195,22.2195,22.1883,22.1883,83800.0
2012-04-03 12:40:00,28.38,28.41,28.36,28.39,127600.0,22.1883,22.2117,22.1726,22.1961,127600.0
2012-04-03 12:45:00,28.4,28.42,28.39,28.39,61200.0,22.2039,22.2195,22.1961,22.1961,61200.0
2012-04-03 12:50:00,28.4,28.4,28.37,28.37,56200.0,22.2039,22.2039,22.1804,22.1804,56200.0
2012-04-03 12:55:00,28.37,28.4,28.36,28.36,183800.0,22.1804,22.2039,22.1726,22.1726,183800.0
2012-04-03 13:00:00,28.36,28.36,28.31,28.33,133400.0,22.1726,22.1726,22.1335,22.1492,133400.0
2012-04-03 13:05:00,28.33,28.36,28.33,28.35,85000.0,22.1492,22.1726,22.1492,22.1648,85000.0
2012-04-03 13:10:00,28.35,28.35,28.33,28.35,53000.0,22.1648,22.1648,22.1492,22.1648,53000.0
2012-04-03 13:15:00,28.34,28.36,28.34,28.35,79000.0,22.157,22.1726,22.157,22.1648,79000.0
2012-04-03 13:20:00,28.35,28.35,28.32,28.35,73600.0,22.1648,22.1648,22.1414,22.1648,73600.0
2012-04-03 13:25:00,28.34,28.35,28.3,28.32,85000.0,22.157,22.1648,22.1257,22.1414,85000.0
2012-04-03 13:30:00,28.32,28.35,28.31,28.35,90200.0,22.1414,22.1648,22.1335,22.1648,90200.0
2012-04-03 13:35:00,28.35,28.35,28.3,28.31,69000.0,22.1648,22.1648,22.1257,22.1335,69000.0
2012-04-03 13:40:00,28.31,28.32,28.3,28.32,55000.0,22.1335,22.1414,22.1257,22.1414,55000.0
2012-04-03 13:45:00,28.32,28.36,28.32,28.36,75000.0,22.1414,22.1726,22.1414,22.1726,75000.0
2012-04-03 13:50:00,28.35,28.41,28.34,28.4,67600.0,22.1648,22.2117,22.157,22.2039,67600.0
2012-04-03 13:55:00,28.41,28.43,28.4,28.43,51400.0,22.2117,22.2274,22.2039,22.2274,51400.0
2012-04-03 14:00:00,28.43,28.43,28.32,28.33,263400.0,22.2274,22.2274,22.1414,22.1492,263400.0
2012-04-03 14:05:00,28.32,28.36,28.3,28.31,113000.0,22.1414,22.1726,22.1257,22.1335,113000.0
2012-04-03 14:10:00,28.31,28.36,28.28,28.33,159600.0,22.1335,22.1726,22.1101,22.1492,159600.0
2012-04-03 14:15:00,28.33,28.35,28.3,28.34,122200.0,22.1492,22.1648,22.1257,22.157,122200.0
2012-04-03 14:20:00,28.35,28.36,28.3,28.36,188200.0,22.1648,22.1726,22.1257,22.1726,188200.0
2012-04-03 14:25:00,28.36,28.38,28.32,28.33,87200.0,22.1726,22.1883,22.1414,22.1492,87200.0
2012-04-03 14:30:00,28.33,28.35,28.28,28.35,149000.0,22.1492,22.1648,22.1101,22.1648,149000.0
2012-04-03 14:35:00,28.35,28.36,28.27,28.27,143400.0,22.1648,22.1726,22.1023,22.1023,143400.0
2012-04-03 14:40:00,28.27,28.34,28.27,28.34,128800.0,22.1023,22.157,22.1023,22.157,128800.0
2012-04-03 14:45:00,28.34,28.35,28.3,28.33,62400.0,22.157,22.1648,22.1257,22.1492,62400.0
2012-04-03 14:50:00,28.33,28.35,28.3,28.31,272400.0,22.1492,22.1648,22.1257,22.1335,272400.0
2012-04-03 14:55:00,28.32,28.32,28.27,28.29,96600.0,22.1414,22.1414,22.1023,22.1179,96600.0
2012-04-03 15:00:00,28.29,28.34,28.28,28.34,167200.0,22.1179,22.157,22.1101,22.157,167200.0
2012-04-03 15:05:00,28.34,28.39,28.33,28.37,127400.0,22.157,22.1961,22.1492,22.1804,127400.0
2012-04-03 15:10:00,28.37,28.39,28.36,28.38,118200.0,22.1804,22.1961,22.1726,22.1883,118200.0
2012-04-03 15:15:00,28.38,28.4,28.36,28.36,90200.0,22.1883,22.2039,22.1726,22.1726,90200.0
2012-04-03 15:20:00,28.36,28.36,28.33,28.35,130200.0,22.1726,22.1726,22.1492,22.1648,130200.0
2012-04-03 15:25:00,28.35,28.35,28.3,28.32,190200.0,22.1648,22.1648,22.1257,22.1414,190200.0
2012-04-03 15:30:00,28.32,28.34,28.31,28.32,131400.0,22.1414,22.157,22.1335,22.1414,131400.0
2012-04-03 15:35:00,28.33,28.37,28.31,28.34,163600.0,22.1492,22.1804,22.1335,22.157,163600.0
2012-04-03 15:40:00,28.34,28.35,28.34,28.35,178000.0,22.157,22.1648,22.157,22.1648,178000.0
2012-04-03 15:45:00,28.35,28.4,28.35,28.38,210800.0,22.1648,22.2039,22.1648,22.1883,210800.0
2012-04-03 15:50:00,28.38,28.42,28.38,28.41,442200.0,22.1883,22.2195,22.1883,22.2117,442200.0
2012-04-03 15:55:00,28.41,28.46,28.4,28.45,586400.0,22.2117,22.2508,22.2039,22.243,586400.0
2012-04-04 09:30:00,28.64,28.7,28.5,28.64,574800.0,22.3915,22.4384,22.2821,22.3915,574800.0
2012-04-04 09:35:00,28.64,28.7,28.63,28.65,318000.0,22.3915,22.4384,22.3837,22.3994,318000.0
2012-04-04 09:40:00,28.64,28.66,28.56,28.6,251000.0,22.3915,22.4072,22.329,22.3603,251000.0
2012-04-04 09:45:00,28.6,28.67,28.59,28.67,228600.0,22.3603,22.415,22.3524,22.415,228600.0
2012-04-04 09:50:00,28.66,28.76,28.64,28.75,260200.0,22.4072,22.4854,22.3915,22.4775,260200.0
2012-04-04 09:55:00,28.76,28.83,28.73,28.81,229800.0,22.4854,22.5401,22.4619,22.5245,229800.0
2012-04-04 10:00:00,28.82,28.82,28.7,28.77,240800.0,22.5323,22.5323,22.4384,22.4932,240800.0
2012-04-04 10:05:00,28.77,28.78,28.72,28.72,166200.0,22.4932,22.501,22.4541,22.4541,166200.0
2012-04-04 10:10:00,28.72,28.72,28.64,28.68,212600.0,22.4541,22.4541,22.3915,22.4228,212600.0
2012-04-04 10:15:00,28.68,28.7,28.63,28.68,229000.0,22.4228,22.4384,22.3837,22.4228,229000.0
2012-04-04 10:20:00,28.68,28.68,28.62,28.65,265400.0,22.4228,22.4228,22.3759,22.3994,265400.0
2012-04-04 10:25:00,28.65,28.66,28.61,28.62,318400.0,22.3994,22.4072,22.3681,22.3759,318400.0
2012-04-04 10:30:00,28.63,28.67,28.62,28.67,179400.0,22.3837,22.415,22.3759,22.415,179400.0
2012-04-04 10:35:00,28.67,28.74,28.67,28.72,239800.0,22.415,22.4697,22.415,22.4541,239800.0
2012-04-04 10:40:00,28.71,28.72,28.65,28.67,151200.0,22.4463,22.4541,22.3994,22.415,151200.0
2012-04-04 10:45:00,28.68,28.68,28.63,28.67,165200.0,22.4228,22.4228,22.3837,22.415,165200.0
2012-04-04 10:50:00,28.67,28.67,28.61,28.64,201000.0,22.415,22.415,22.3681,22.3915,201000.0
2012-04-04 10:55:00,28.64,28.65,28.57,28.57,340200.0,22.3915,22.3994,22.3368,22.3368,340200.0
2012-04-04 11:00:00,28.58,28.61,28.57,28.6,160000.0,22.3446,22.3681,22.3368,22.3603,160000.0
2012-04-04 11:05:00,28.59,28.61,28.57,28.61,328200.0,22.3524,22.3681,22.3368,22.3681,328200.0
2012-04-04 11:10:00,28.61,28.64,28.6,28.6,139400.0,22.3681,22.3915,22.3603,22.3603,139400.0
2012-04-04 11:15:00,28.6,28.63,28.59,28.61,235200.0,22.3603,22.3837,22.3524,22.3681,235200.0
2012-04-04 11:20:00,28.61,28.65,28.61,28.64,287000.0,22.3681,22.3994,22.3681,22.3915,287000.0
2012-04-04 11:25:00,28.64,28.66,28.61,28.61,86400.0,22.3915,22.4072,22.3681,22.3681,86400.0
2012-04-04 11:30:00,28.61,28.62,28.59,28.61,140000.0,22.3681,22.3759,22.3524,22.3681,140000.0
2012-04-04 11:35:00,28.61,28.66,28.6,28.61,98800.0,22.3681,22.4072,22.3603,22.3681,98800.0
2012-04-04 11:40:00,28.61,28.64,28.61,28.62,40600.0,22.3681,22.3915,22.3681,22.3759,40600.0
2012-04-04 11:45:00,28.61,28.63,28.58,28.61,119000.0,22.3681,22.3837,22.3446,22.3681,119000.0
2012-04-04 11:50:00,28.61,28.63,28.59,28.63,140000.0,22.3681,22.3837,22.3524,22.3837,140000.0
2012-04-04 11:55:00,28.63,28.64,28.6,28.62,185400.0,22.3837,22.3915,22.3603,22.3759,185400.0
2012-04-04 12:00:00,28.62,28.64,28.59,28.6,87000.0,22.3759,22.3915,22.3524,22.3603,87000.0
2012-04-04 12:05:00,28.6,28.6,28.56,28.56,198400.0,22.3603,22.3603,22.329,22.329,198400.0
2012-04-04 12:10:00,28.56,28.59,28.53,28.59,129200.0,22.329,22.3524,22.3055,22.3524,129200.0
2012-04-04 12:15:00,28.59,28.61,28.57,28.58,183600.0,22.3524,22.3681,22.3368,22.3446,183600.0
2012-04-04 12:20:00,28.58,28.58,28.55,28.57,66800.0,22.3446,22.3446,22.3212,22.3368,66800.0
2012-04-04 12:25:00,28.57,28.57,28.55,28.57,61400.0,22.3368,22.3368,22.3212,22.3368,61400.0
2012-04-04 12:30:00,28.57,28.57,28.55,28.57,63400.0,22.3368,22.3368,22.3212,22.3368,63400.0
2012-04-04 12:35:00,28.57,28.59,28.56,28.58,115000.0,22.3368,22.3524,22.329,22.3446,115000.0
2012-04-04 12:40:00,28.58,28.58,28.54,28.55,168400.0,22.3446,22.3446,22.3134,22.3212,168400.0
2012-04-04 12:45:00,28.55,28.56,28.52,28.52,72800.0,22.3212,22.329,22.2977,22.2977,72800.0
2012-04-04 12:50:00,28.52,28.56,28.52,28.55,124400.0,22.2977,22.329,22.2977,22.3212,124400.0
2012-04-04 12:55:00,28.55,28.58,28.55,28.58,55400.0,22.3212,22.3446,22.3212,22.3446,55400.0
2012-04-04 13:00:00,28.58,28.59,28.51,28.51,147600.0,22.3446,22.3524,22.2899,22.2899,147600.0
2012-04-04 13:05:00,28.51,28.55,28.48,28.49,166800.0,22.2899,22.3212,22.2664,22.2743,166800.0
2012-04-04 13:10:00,28.48,28.49,28.45,28.45,109400.0,22.2664,22.2743,22.243,22.243,109400.0
2012-04-04 13:15:00,28.45,28.49,28.44,28.47,102400.0,22.243,22.2743,22.2352,22.2586,102400.0
2012-04-04 13:20:00,28.47,28.48,28.45,28.45,62000.0,22.2586,22.2664,22.243,22.243,62000.0
2012-04-04 13:25:00,28.46,28.46,28.4,28.41,254000.0,22.2508,22.2508,22.2039,22.2117,254000.0
2012-04-04 13:30:00,28.41,28.42,28.39,28.42,196400.0,22.2117,22.2195,22.1961,22.2195,196400.0
2012-04-04 13:35:00,28.42,28.42,28.33,28.33,205400.0,22.2195,22.2195,22.1492,22.1492,205400.0
2012-04-04 13:40:00,28.34,28.4,28.34,28.38,174200.0,22.157,22.2039,22.157,22.1883,174200.0
2012-04-04 13:45:00,28.39,28.43,28.38,28.43,74600.0,22.1961,22.2274,22.1883,22.2274,74600.0
2012-04-04 13:50:00,28.43,28.47,28.43,28.46,75600.0,22.2274,22.2586,22.2274,22.2508,75600.0
2012-04-04 13:55:00,28.46,28.49,28.43,28.47,104000.0,22.2508,22.2743,22.2274,22.2586,104000.0
2012-04-04 14:00:00,28.46,28.46,28.41,28.42,65800.0,22.2508,22.2508,22.2117,22.2195,65800.0
2012-04-04 14:05:00,28.41,28.47,28.41,28.42,99600.0,22.2117,22.2586,22.2117,22.2195,99600.0
2012-04-04 14:10:00,28.42,28.49,28.42,28.49,94000.0,22.2195,22.2743,22.2195,22.2743,94000.0
2012-04-04 14:15:00,28.49,28.5,28.46,28.49,105400.0,22.2743,22.2821,22.2508,22.2743,105400.0
2012-04-04 14:20:00,28.49,28.49,28.45,28.47,72800.0,22.2743,22.2743,22.243,22.2586,72800.0
2012-04-04 14:25:00,28.48,28.48,28.44,28.48,86600.0,22.2664,22.2664,22.2352,22.2664,86600.0
2012-04-04 14:30:00,28.48,28.52,28.47,28.52,158800.0,22.2664,22.2977,22.2586,22.2977,158800.0
2012-04-04 14:35:00,28.52,28.53,28.49,28.53,70600.0,22.2977,22.3055,22.2743,22.3055,70600.0
2012-04-04 14:40:00,28.53,28.55,28.51,28.52,160600.0,22.3055,22.3212,22.2899,22.2977,160600.0
2012-04-04 14:45:00,28.52,28.56,28.52,28.54,172400.0,22.2977,22.329,22.2977,22.3134,172400.0
2012-04-04 14:50:00,28.54,28.55,28.5,28.52,63400.0,22.3134,22.3212,22.2821,22.2977,63400.0
2012-04-04 14:55:00,28.52,28.54,28.5,28.51,88600.0,22.2977,22.3134,22.2821,22.2899,88600.0
2012-04-04 15:00:00,28.51,28.54,28.5,28.54,71000.0,22.2899,22.3134,22.2821,22.3134,71000.0
2012-04-04 15:05:00,28.54,28.56,28.52,28.55,72000.0,22.3134,22.329,22.2977,22.3212,72000.0
2012-04-04 15:10:00,28.54,28.57,28.53,28.56,89400.0,22.3134,22.3368,22.3055,22.329,89400.0
2012-04-04 15:15:00,28.56,28.56,28.53,28.56,97200.0,22.329,22.329,22.3055,22.329,97200.0
2012-04-04 15:20:00,28.56,28.56,28.52,28.52,120400.0,22.329,22.329,22.2977,22.2977,120400.0
2012-04-04 15:25:00,28.52,28.53,28.5,28.52,114600.0,22.2977,22.3055,22.2821,22.2977,114600.0
2012-04-04 15:30:00,28.52,28.57,28.51,28.56,140600.0,22.2977,22.3368,22.2899,22.329,140600.0
2012-04-04 15:35:00,28.56,28.57,28.54,28.55,144400.0,22.329,22.3368,22.3134,22.3212,144400.0
2012-04-04 15:40:00,28.55,28.57,28.53,28.54,182600.0,22.3212,22.3368,22.3055,22.3134,182600.0
2012-04-04 15:45:00,28.54,28.59,28.54,28.58,268600.0,22.3134,22.3524,22.3134,22.3446,268600.0
2012-04-04 15:50:00,28.57,28.58,28.52,28.54,304000.0,22.3368,22.3446,22.2977,22.3134,304000.0
2012-04-04 15:55:00,28.54,28.56,28.48,28.49,481000.0,22.3134,22.329,22.2664,22.2743,481000.0
2012-04-05 09:30:00,28.56,28.64,28.54,28.6,349600.0,22.329,22.3915,22.3134,22.3603,349600.0
2012-04-05 09:35:00,28.61,28.63,28.56,28.63,213800.0,22.3681,22.3837,22.329,22.3837,213800.0
2012-04-05 09:40:00,28.63,28.65,28.61,28.62,122000.0,22.3837,22.3994,22.3681,22.3759,122000.0
2012-04-05 09:45:00,28.63,28.77,28.63,28.77,305600.0,22.3837,22.4932,22.3837,22.4932,305600.0
2012-04-05 09:50:00,28.77,28.82,28.75,28.76,343600.0,22.4932,22.5323,22.4775,22.4854,343600.0
2012-04-05 09:55:00,28.75,28.75,28.69,28.71,172200.0,22.4775,22.4775,22.4306,22.4463,172200.0
2012-04-05 10:00:00,28.71,28.75,28.69,28.73,210200.0,22.4463,22.4775,22.4306,22.4619,210200.0
2012-04-05 10:05:00,28.75,28.8,28.74,28.78,321600.0,22.4775,22.5166,22.4697,22.501,321600.0
2012-04-05 10:10:00,28.78,28.8,28.76,28.77,239200.0,22.501,22.5166,22.4854,22.4932,239200.0
2012-04-05 10:15:00,28.77,28.82,28.76,28.82,272000.0,22.4932,22.5323,22.4854,22.5323,272000.0
2012-04-05 10:20:00,28.82,28.84,28.78,28.82,232200.0,22.5323,22.5479,22.501,22.5323,232200.0
2012-04-05 10:25:00,28.82,28.87,28.81,28.87,211000.0,22.5323,22.5714,22.5245,22.5714,211000.0
2012-04-05 10:30:00,28.86,28.88,28.85,28.86,190800.0,22.5635,22.5792,22.5557,22.5635,190800.0
2012-04-05 10:35:00,28.86,28.93,28.85,28.92,453800.0,22.5635,22.6183,22.5557,22.6105,453800.0
2012-04-05 10:40:00,28.92,28.97,28.92,28.96,357600.0,22.6105,22.6495,22.6105,22.6417,357600.0
2012-04-05 10:45:00,28.97,29.01,28.96,29.0,311200.0,22.6495,22.6808,22.6417,22.673,311200.0
2012-04-05 10:50:00,29.0,29.06,29.0,29.06,398400.0,22.673,22.7199,22.673,22.7199,398400.0
2012-04-05 10:55:00,29.06,29.07,28.99,29.0,537200.0,22.7199,22.7277,22.6652,22.673,537200.0
2012-04-05 11:00:00,29.0,29.05,28.98,29.04,274400.0,22.673,22.7121,22.6574,22.7043,274400.0
2012-04-05 11:05:00,29.03,29.07,29.03,29.05,194000.0,22.6965,22.7277,22.6965,22.7121,194000.0
2012-04-05 11:10:00,29.05,29.09,29.04,29.06,216000.0,22.7121,22.7434,22.7043,22.7199,216000.0
2012-04-05 11:15:00,29.06,29.07,29.0,29.0,287000.0,22.7199,22.7277,22.673,22.673,287000.0
2012-04-05 11:20:00,29.0,29.04,29.0,29.02,291400.0,22.673,22.7043,22.673,22.6886,291400.0
2012-04-05 11:25:00,29.02,29.05,29.02,29.05,86200.0,22.6886,22.7121,22.6886,22.7121,86200.0
2012-04-05 11:30:00,29.05,29.05,29.02,29.04,136200.0,22.7121,22.7121,22.6886,22.7043,136200.0
2012-04-05 11:35:00,29.04,29.05,29.03,29.04,81400.0,22.7043,22.7121,22.6965,22.7043,81400.0
2012-04-05 11:40:00,29.04,29.13,29.04,29.13,254400.0,22.7043,22.7746,22.7043,22.7746,254400.0
2012-04-05 11:45:00,29.13,29.13,29.1,29.11,157600.0,22.7746,22.7746,22.7512,22.759,157600.0
2012-04-05 11:50:00,29.11,29.18,29.11,29.17,232000.0,22.759,22.8137,22.759,22.8059,232000.0
2012-04-05 11:55:00,29.18,29.21,29.17,29.18,271800.0,22.8137,22.8372,22.8059,22.8137,271800.0
2012-04-05 12:00:00,29.18,29.19,29.17,29.19,161800.0,22.8137,22.8215,22.8059,22.8215,161800.0
2012-04-05 12:05:00,29.19,29.2,29.16,29.16,122400.0,22.8215,22.8294,22.7981,22.7981,122400.0
2012-04-05 12:10:00,29.16,29.19,29.16,29.17,147600.0,22.7981,22.8215,22.7981,22.8059,147600.0
2012-04-05 12:15:00,29.17,29.17,29.13,29.15,109200.0,22.8059,22.8059,22.7746,22.7903,109200.0
2012-04-05 12:20:00,29.14,29.16,29.13,29.16,69000.0,22.7825,22.7981,22.7746,22.7981,69000.0
2012-04-05 12:25:00,29.16,29.18,29.15,29.18,62000.0,22.7981,22.8137,22.7903,22.8137,62000.0
2012-04-05 12:30:00,29.18,29.2,29.16,29.2,86400.0,22.8137,22.8294,22.7981,22.8294,86400.0
2012-04-05 12:35:00,29.2,29.2,29.16,29.16,127800.0,22.8294,22.8294,22.7981,22.7981,127800.0
2012-04-05 12:40:00,29.16,29.18,29.16,29.18,98800.0,22.7981,22.8137,22.7981,22.8137,98800.0
2012-04-05 12:45:00,29.18,29.2,29.17,29.2,72600.0,22.8137,22.8294,22.8059,22.8294,72600.0
2012-04-05 12:50:00,29.19,29.22,29.17,29.18,102000.0,22.8215,22.845,22.8059,22.8137,102000.0
2012-04-05 12:55:00,29.18,29.2,29.16,29.2,68200.0,22.8137,22.8294,22.7981,22.8294,68200.0
2012-04-05 13:00:00,29.2,29.22,29.2,29.2,53600.0,22.8294,22.845,22.8294,22.8294,53600.0
2012-04-05 13:05:00,29.2,29.23,29.2,29.21,98000.0,22.8294,22.8528,22.8294,22.8372,98000.0
2012-04-05 13:10:00,29.21,29.22,29.2,29.21,96800.0,22.8372,22.845,22.8294,22.8372,96800.0
2012-04-05 13:15:00,29.21,29.24,29.21,29.22,129600.0,22.8372,22.8606,22.8372,22.845,129600.0
2012-04-05 13:20:00,29.22,29.24,29.19,29.23,226600.0,22.845,22.8606,22.8215,22.8528,226600.0
2012-04-05 13:25:00,29.23,29.23,29.21,29.22,88600.0,22.8528,22.8528,22.8372,22.845,88600.0
2012-04-05 13:30:00,29.21,29.22,29.2,29.21,109800.0,22.8372,22.845,22.8294,22.8372,109800.0
2012-04-05 13:35:00,29.2,29.23,29.2,29.21,205400.0,22.8294,22.8528,22.8294,22.8372,205400.0
2012-04-05 13:40:00,29.21,29.22,29.2,29.22,127400.0,22.8372,22.845,22.8294,22.845,127400.0
2012-04-05 13:45:00,29.22,29.22,29.14,29.14,123200.0,22.845,22.845,22.7825,22.7825,123200.0
2012-04-05 13:50:00,29.15,29.16,29.14,29.15,185000.0,22.7903,22.7981,22.7825,22.7903,185000.0
2012-04-05 13:55:00,29.15,29.15,29.11,29.13,184400.0,22.7903,22.7903,22.759,22.7746,184400.0
2012-04-05 14:00:00,29.13,29.13,29.1,29.1,125000.0,22.7746,22.7746,22.7512,22.7512,125000.0
2012-04-05 14:05:00,29.1,29.11,29.08,29.09,218200.0,22.7512,22.759,22.7355,22.7434,218200.0
2012-04-05 14:10:00,29.09,29.1,29.07,29.08,215000.0,22.7434,22.7512,22.7277,22.7355,215000.0
2012-04-05 14:15:00,29.08,29.11,29.08,29.1,120600.0,22.7355,22.759,22.7355,22.7512,120600.0
2012-04-05 14:20:00,29.1,29.11,29.06,29.07,148000.0,22.7512,22.759,22.7199,22.7277,148000.0
2012-04-05 14:25:00,29.06,29.09,29.06,29.06,121400.0,22.7199,22.7434,22.7199,22.7199,121400.0
2012-04-05 14:30:00,29.06,29.07,29.02,29.03,200200.0,22.7199,22.7277,22.6886,22.6965,200200.0
2012-04-05 14:35:00,29.02,29.06,29.02,29.03,100200.0,22.6886,22.7199,22.6886,22.6965,100200.0
2012-04-05 14:40:00,29.03,29.05,29.02,29.03,117200.0,22.6965,22.7121,22.6886,22.6965,117200.0
2012-04-05 14:45:00,29.02,29.05,29.02,29.05,137200.0,22.6886,22.7121,22.6886,22.7121,137200.0
2012-04-05 14:50:00,29.05,29.06,29.01,29.05,198400.0,22.7121,22.7199,22.6808,22.7121,198400.0
2012-04-05 14:55:00,29.06,29.07,29.03,29.04,190800.0,22.7199,22.7277,22.6965,22.7043,190800.0
2012-04-05 15:00:00,29.04,29.07,29.02,29.07,175400.0,22.7043,22.7277,22.6886,22.7277,175400.0
2012-04-05 15:05:00,29.07,29.09,29.05,29.06,87400.0,22.7277,22.7434,22.7121,22.7199,87400.0
2012-04-05 15:10:00,29.05,29.06,29.02,29.02,136200.0,22.7121,22.7199,22.6886,22.6886,136200.0
2012-04-05 15:15:00,29.03,29.04,29.01,29.02,197400.0,22.6965,22.7043,22.6808,22.6886,197400.0
2012-04-05 15:20:00,29.02,29.06,29.02,29.05,115600.0,22.6886,22.7199,22.6886,22.7121,115600.0
2012-04-05 15:25:00,29.05,29.06,29.05,29.06,90800.0,22.7121,22.7199,22.7121,22.7199,90800.0
2012-04-05 15:30:00,29.06,29.1,29.06,29.1,163000.0,22.7199,22.7512,22.7199,22.7512,163000.0
2012-04-05 15:35:00,29.09,29.1,29.07,29.09,158200.0,22.7434,22.7512,22.7277,22.7434,158200.0
2012-04-05 15:40:00,29.09,29.11,29.06,29.07,179600.0,22.7434,22.759,22.7199,22.7277,179600.0
2012-04-05 15:45:00,29.07,29.1,29.03,29.04,325200.0,22.7277,22.7512,22.6965,22.7043,325200.0
2012-04-05 15:50:00,29.04,29.11,29.04,29.11,328600.0,22.7043,22.759,22.7043,22.759,328600.0
2012-04-05 15:55:00,29.11,29.11,29.06,29.08,815200.0,22.759,22.759,22.7199,22.7355,815200.0
2012-04-09 09:30:00,28.64,28.71,28.56,28.7,569000.0,22.3915,22.4463,22.329,22.4384,569000.0
2012-04-09 09:35:00,28.71,28.8,28.69,28.74,205200.0,22.4463,22.5166,22.4306,22.4697,205200.0
2012-04-09 09:40:00,28.74,28.8,28.74,28.79,289800.0,22.4697,22.5166,22.4697,22.5088,289800.0
2012-04-09 09:45:00,28.79,28.8,28.78,28.78,169600.0,22.5088,22.5166,22.501,22.501,169600.0
2012-04-09 09:50:00,28.78,28.8,28.77,28.79,345600.0,22.501,22.5166,22.4932,22.5088,345600.0
2012-04-09 09:55:00,28.79,28.9,28.78,28.9,234400.0,22.5088,22.5948,22.501,22.5948,234400.0
2012-04-09 10:00:00,28.89,28.95,28.89,28.91,274800.0,22.587,22.6339,22.587,22.6026,274800.0
2012-04-09 10:05:00,28.9,28.92,28.87,28.88,190000.0,22.5948,22.6105,22.5714,22.5792,190000.0
2012-04-09 10:10:00,28.87,28.89,28.86,28.86,98600.0,22.5714,22.587,22.5635,22.5635,98600.0
2012-04-09 10:15:00,28.86,28.87,28.82,28.82,123200.0,22.5635,22.5714,22.5323,22.5323,123200.0
2012-04-09 10:20:00,28.83,28.9,28.78,28.89,206200.0,22.5401,22.5948,22.501,22.587,206200.0
2012-04-09 10:25:00,28.9,28.92,28.88,28.9,154600.0,22.5948,22.6105,22.5792,22.5948,154600.0
2012-04-09 10:30:00,28.9,28.91,28.86,28.86,162800.0,22.5948,22.6026,22.5635,22.5635,162800.0
2012-04-09 10:35:00,28.86,28.9,28.85,28.9,379200.0,22.5635,22.5948,22.5557,22.5948,379200.0
2012-04-09 10:40:00,28.89,28.94,28.87,28.93,209200.0,22.587,22.6261,22.5714,22.6183,209200.0
2012-04-09 10:45:00,28.93,28.98,28.92,28.96,129400.0,22.6183,22.6574,22.6105,22.6417,129400.0
2012-04-09 10:50:00,28.96,28.98,28.93,28.94,115600.0,22.6417,22.6574,22.6183,22.6261,115600.0
2012-04-09 10:55:00,28.94,28.96,28.93,28.94,215200.0,22.6261,22.6417,22.6183,22.6261,215200.0
2012-04-09 11:00:00,28.94,28.95,28.91,28.93,223400.0,22.6261,22.6339,22.6026,22.6183,223400.0
2012-04-09 11:05:00,28.93,28.95,28.89,28.92,200600.0,22.6183,22.6339,22.587,22.6105,200600.0
2012-04-09 11:10:00,28.92,28.92,28.83,28.86,348800.0,22.6105,22.6105,22.5401,22.5635,348800.0
2012-04-09 11:15:00,28.86,28.86,28.82,28.83,168800.0,22.5635,22.5635,22.5323,22.5401,168800.0
2012-04-09 11:20:00,28.83,28.83,28.79,28.8,109000.0,22.5401,22.5401,22.5088,22.5166,109000.0
2012-04-09 11:25:00,28.8,28.81,28.78,28.8,97400.0,22.5166,22.5245,22.501,22.5166,97400.0
2012-04-09 11:30:00,28.8,28.85,28.8,28.83,135600.0,22.5166,22.5557,22.5166,22.5401,135600.0
2012-04-09 11:35:00,28.83,28.83,28.81,28.81,103800.0,22.5401,22.5401,22.5245,22.5245,103800.0
2012-04-09 11:40:00,28.81,28.82,28.79,28.81,110200.0,22.5245,22.5323,22.5088,22.5245,110200.0
2012-04-09 11:45:00,28.81,28.81,28.79,28.81,145600.0,22.5245,22.5245,22.5088,22.5245,145600.0
2012-04-09 11:50:00,28.81,28.83,28.81,28.82,106800.0,22.5245,22.5401,22.5245,22.5323,106800.0
2012-04-09 11:55:00,28.82,28.86,28.82,28.86,49400.0,22.5323,22.5635,22.5323,22.5635,49400.0
2012-04-09 12:00:00,28.86,28.88,28.85,28.88,132200.0,22.5635,22.5792,22.5557,22.5792,132200.0
2012-04-09 12:05:00,28.87,28.89,28.86,28.89,69800.0,22.5714,22.587,22.5635,22.587,69800.0
2012-04-09 12:10:00,28.89,28.92,28.89,28.91,133200.0,22.587,22.6105,22.587,22.6026,133200.0
2012-04-09 12:15:00,28.9,28.93,28.9,28.92,255800.0,22.5948,22.6183,22.5948,22.6105,255800.0
2012-04-09 12:20:00,28.92,28.93,28.86,28.86,154600.0,22.6105,22.6183,22.5635,22.5635,154600.0
2012-04-09 12:25:00,28.86,28.89,28.86,28.86,58800.0,22.5635,22.587,22.5635,22.5635,58800.0
2012-04-09 12:30:00,28.86,28.9,28.86,28.89,83000.0,22.5635,22.5948,22.5635,22.587,83000.0
2012-04-09 12:35:00,28.89,28.91,28.88,28.9,56400.0,22.587,22.6026,22.5792,22.5948,56400.0
2012-04-09 12:40:00,28.9,28.9,28.87,28.89,109200.0,22.5948,22.5948,22.5714,22.587,109200.0
2012-04-09 12:45:00,28.89,28.94,28.89,28.93,64800.0,22.587,22.6261,22.587,22.6183,64800.0
2012-04-09 12:50:00,28.93,28.93,28.91,28.91,59600.0,22.6183,22.6183,22.6026,22.6026,59600.0
2012-04-09 12:55:00,28.91,28.91,28.89,28.89,68200.0,22.6026,22.6026,22.587,22.587,68200.0
2012-04-09 13:00:00,28.9,28.91,28.88,28.9,54600.0,22.5948,22.6026,22.5792,22.5948,54600.0
2012-04-09 13:05:00,28.9,28.9,28.86,28.86,146800.0,22.5948,22.5948,22.5635,22.5635,146800.0
2012-04-09 13:10:00,28.86,28.91,28.86,28.89,92200.0,22.5635,22.6026,22.5635,22.587,92200.0
2012-04-09 13:15:00,28.89,28.9,28.89,28.9,87200.0,22.587,22.5948,22.587,22.5948,87200.0
2012-04-09 13:20:00,28.89,28.9,28.84,28.85,90000.0,22.587,22.5948,22.5479,22.5557,90000.0
2012-04-09 13:25:00,28.85,28.85,28.83,28.83,80600.0,22.5557,22.5557,22.5401,22.5401,80600.0
2012-04-09 13:30:00,28.83,28.85,28.83,28.85,37600.0,22.5401,22.5557,22.5401,22.5557,37600.0
2012-04-09 13:35:00,28.85,28.89,28.84,28.89,50200.0,22.5557,22.587,22.5479,22.587,50200.0
2012-04-09 13:40:00,28.88,28.93,28.88,28.93,63000.0,22.5792,22.6183,22.5792,22.6183,63000.0
2012-04-09 13:45:00,28.93,28.93,28.91,28.92,68800.0,22.6183,22.6183,22.6026,22.6105,68800.0
2012-04-09 13:50:00,28.92,28.93,28.91,28.93,80200.0,22.6105,22.6183,22.6026,22.6183,80200.0
2012-04-09 13:55:00,28.93,28.93,28.91,28.93,90600.0,22.6183,22.6183,22.6026,22.6183,90600.0
2012-04-09 14:00:00,28.93,28.93,28.89,28.89,106200.0,22.6183,22.6183,22.587,22.587,106200.0
2012-04-09 14:05:00,28.89,28.92,28.88,28.89,72400.0,22.587,22.6105,22.5792,22.587,72400.0
2012-04-09 14:10:00,28.89,28.89,28.86,28.86,143600.0,22.587,22.587,22.5635,22.5635,143600.0
2012-04-09 14:15:00,28.86,28.87,28.85,28.86,85400.0,22.5635,22.5714,22.5557,22.5635,85400.0
2012-04-09 14:20:00,28.86,28.88,28.85,28.86,63000.0,22.5635,22.5792,22.5557,22.5635,63000.0
2012-04-09 14:25:00,28.85,28.86,28.83,28.85,109600.0,22.5557,22.5635,22.5401,22.5557,109600.0
2012-04-09 14:30:00,28.84,28.86,28.83,28.84,116400.0,22.5479,22.5635,22.5401,22.5479,116400.0
2012-04-09 14:35:00,28.84,28.85,28.83,28.84,109000.0,22.5479,22.5557,22.5401,22.5479,109000.0
2012-04-09 14:40:00,28.84,28.85,28.81,28.83,109200.0,22.5479,22.5557,22.5245,22.5401,109200.0
2012-04-09 14:45:00,28.83,28.85,28.83,28.85,84800.0,22.5401,22.5557,22.5401,22.5557,84800.0
2012-04-09 14:50:00,28.85,28.86,28.84,28.85,118600.0,22.5557,22.5635,22.5479,22.5557,118600.0
2012-04-09 14:55:00,28.85,28.86,28.83,28.83,116400.0,22.5557,22.5635,22.5401,22.5401,116400.0
2012-04-09 15:00:00,28.83,28.84,28.82,28.83,145600.0,22.5401,22.5479,22.5323,22.5401,145600.0
2012-04-09 15:05:00,28.82,28.82,28.79,28.79,137200.0,22.5323,22.5323,22.5088,22.5088,137200.0
2012-04-09 15:10:00,28.79,28.8,28.78,28.79,202600.0,22.5088,22.5166,22.501,22.5088,202600.0
2012-04-09 15:15:00,28.79,28.8,28.78,28.78,122200.0,22.5088,22.5166,22.501,22.501,122200.0
2012-04-09 15:20:00,28.78,28.79,28.77,28.77,149200.0,22.501,22.5088,22.4932,22.4932,149200.0
2012-04-09 15:25:00,28.77,28.77,28.75,28.75,166200.0,22.4932,22.4932,22.4775,22.4775,166200.0
2012-04-09 15:30:00,28.75,28.78,28.75,28.77,183200.0,22.4775,22.501,22.4775,22.4932,183200.0
2012-04-09 15:35:00,28.77,28.78,28.75,28.75,130800.0,22.4932,22.501,22.4775,22.4775,130800.0
2012-04-09 15:40:00,28.75,28.76,28.75,28.75,174800.0,22.4775,22.4854,22.4775,22.4775,174800.0
2012-04-09 15:45:00,28.75,28.75,28.72,28.74,303800.0,22.4775,22.4775,22.4541,22.4697,303800.0
2012-04-09 15:50:00,28.74,28.74,28.73,28.73,254400.0,22.4697,22.4697,22.4619,22.4619,254400.0
2012-04-09 15:55:00,28.74,28.74,28.71,28.72,554000.0,22.4697,22.4697,22.4463,22.4541,554000.0
2012-04-10 09:30:00,28.88,28.91,28.74,28.75,462600.0,22.5792,22.6026,22.4697,22.4775,462600.0
2012-04-10 09:35:00,28.77,28.85,28.75,28.85,367600.0,22.4932,22.5557,22.4775,22.5557,367600.0
2012-04-10 09:40:00,28.84,28.86,28.8,28.85,211600.0,22.5479,22.5635,22.5166,22.5557,211600.0
2012-04-10 09:45:00,28.86,28.94,28.85,28.91,310000.0,22.5635,22.6261,22.5557,22.6026,310000.0
2012-04-10 09:50:00,28.91,28.96,28.91,28.94,246000.0,22.6026,22.6417,22.6026,22.6261,246000.0
2012-04-10 09:55:00,28.93,28.95,28.9,28.92,194800.0,22.6183,22.6339,22.5948,22.6105,194800.0
2012-04-10 10:00:00,28.92,28.96,28.82,28.84,317800.0,22.6105,22.6417,22.5323,22.5479,317800.0
2012-04-10 10:05:00,28.84,28.85,28.79,28.81,173800.0,22.5479,22.5557,22.5088,22.5245,173800.0
2012-04-10 10:10:00,28.81,28.81,28.76,28.77,179800.0,22.5245,22.5245,22.4854,22.4932,179800.0
2012-04-10 10:15:00,28.77,28.78,28.73,28.73,161200.0,22.4932,22.501,22.4619,22.4619,161200.0
2012-04-10 10:20:00,28.73,28.75,28.71,28.71,184800.0,22.4619,22.4775,22.4463,22.4463,184800.0
2012-04-10 10:25:00,28.71,28.77,28.68,28.75,247400.0,22.4463,22.4932,22.4228,22.4775,247400.0
2012-04-10 10:30:00,28.75,28.78,28.73,28.77,214000.0,22.4775,22.501,22.4619,22.4932,214000.0
2012-04-10 10:35:00,28.77,28.8,28.75,28.79,140600.0,22.4932,22.5166,22.4775,22.5088,140600.0
2012-04-10 10:40:00,28.79,28.82,28.79,28.8,113400.0,22.5088,22.5323,22.5088,22.5166,113400.0
2012-04-10 10:45:00,28.8,28.85,28.78,28.81,164400.0,22.5166,22.5557,22.501,22.5245,164400.0
2012-04-10 10:50:00,28.81,28.88,28.8,28.88,153600.0,22.5245,22.5792,22.5166,22.5792,153600.0
2012-04-10 10:55:00,28.88,28.89,28.78,28.82,412600.0,22.5792,22.587,22.501,22.5323,412600.0
2012-04-10 11:00:00,28.81,28.85,28.81,28.85,120200.0,22.5245,22.5557,22.5245,22.5557,120200.0
2012-04-10 11:05:00,28.85,28.89,28.85,28.89,99600.0,22.5557,22.587,22.5557,22.587,99600.0
2012-04-10 11:10:00,28.88,28.88,28.8,28.82,183600.0,22.5792,22.5792,22.5166,22.5323,183600.0
2012-04-10 11:15:00,28.81,28.84,28.78,28.82,139400.0,22.5245,22.5479,22.501,22.5323,139400.0
2012-04-10 11:20:00,28.82,28.83,28.78,28.82,248400.0,22.5323,22.5401,22.501,22.5323,248400.0
2012-04-10 11:25:00,28.82,28.89,28.82,28.86,70800.0,22.5323,22.587,22.5323,22.5635,70800.0
2012-04-10 11:30:00,28.86,28.86,28.84,28.84,79800.0,22.5635,22.5635,22.5479,22.5479,79800.0
2012-04-10 11:35:00,28.83,28.85,28.82,28.83,109800.0,22.5401,22.5557,22.5323,22.5401,109800.0
2012-04-10 11:40:00,28.83,28.83,28.8,28.82,104400.0,22.5401,22.5401,22.5166,22.5323,104400.0
2012-04-10 11:45:00,28.82,28.82,28.75,28.76,149600.0,22.5323,22.5323,22.4775,22.4854,149600.0
2012-04-10 11:50:00,28.76,28.77,28.57,28.6,510400.0,22.4854,22.4932,22.3368,22.3603,510400.0
2012-04-10 11:55:00,28.61,28.63,28.57,28.63,200400.0,22.3681,22.3837,22.3368,22.3837,200400.0
2012-04-10 12:00:00,28.63,28.63,28.6,28.61,95000.0,22.3837,22.3837,22.3603,22.3681,95000.0
2012-04-10 12:05:00,28.61,28.61,28.57,28.58,402600.0,22.3681,22.3681,22.3368,22.3446,402600.0
2012-04-10 12:10:00,28.58,28.59,28.5,28.52,315000.0,22.3446,22.3524,22.2821,22.2977,315000.0
2012-04-10 12:15:00,28.52,28.58,28.51,28.54,266000.0,22.2977,22.3446,22.2899,22.3134,266000.0
2012-04-10 12:20:00,28.55,28.56,28.53,28.55,141200.0,22.3212,22.329,22.3055,22.3212,141200.0
2012-04-10 12:25:00,28.55,28.6,28.54,28.59,155400.0,22.3212,22.3603,22.3134,22.3524,155400.0
2012-04-10 12:30:00,28.59,28.65,28.59,28.61,355000.0,22.3524,22.3994,22.3524,22.3681,355000.0
2012-04-10 12:35:00,28.61,28.61,28.57,28.61,307200.0,22.3681,22.3681,22.3368,22.3681,307200.0
2012-04-10 12:40:00,28.6,28.61,28.57,28.61,98400.0,22.3603,22.3681,22.3368,22.3681,98400.0
2012-04-10 12:45:00,28.61,28.61,28.57,28.58,101000.0,22.3681,22.3681,22.3368,22.3446,101000.0
2012-04-10 12:50:00,28.58,28.59,28.54,28.55,122000.0,22.3446,22.3524,22.3134,22.3212,122000.0
2012-04-10 12:55:00,28.55,28.58,28.55,28.57,182400.0,22.3212,22.3446,22.3212,22.3368,182400.0
2012-04-10 13:00:00,28.57,28.59,28.55,28.56,87800.0,22.3368,22.3524,22.3212,22.329,87800.0
2012-04-10 13:05:00,28.55,28.57,28.52,28.53,179200.0,22.3212,22.3368,22.2977,22.3055,179200.0
2012-04-10 13:10:00,28.53,28.54,28.5,28.51,254600.0,22.3055,22.3134,22.2821,22.2899,254600.0
2012-04-10 13:15:00,28.51,28.52,28.42,28.43,434200.0,22.2899,22.2977,22.2195,22.2274,434200.0
2012-04-10 13:20:00,28.43,28.46,28.4,28.45,269400.0,22.2274,22.2508,22.2039,22.243,269400.0
2012-04-10 13:25:00,28.45,28.49,28.45,28.49,126200.0,22.243,22.2743,22.243,22.2743,126200.0
2012-04-10 13:30:00,28.49,28.5,28.43,28.45,191200.0,22.2743,22.2821,22.2274,22.243,191200.0
2012-04-10 13:35:00,28.45,28.46,28.42,28.46,171800.0,22.243,22.2508,22.2195,22.2508,171800.0
2012-04-10 13:40:00,28.46,28.5,28.45,28.49,138000.0,22.2508,22.2821,22.243,22.2743,138000.0
2012-04-10 13:45:00,28.49,28.57,28.49,28.55,148400.0,22.2743,22.3368,22.2743,22.3212,148400.0
2012-04-10 13:50:00,28.55,28.57,28.54,28.56,80400.0,22.3212,22.3368,22.3134,22.329,80400.0
2012-04-10 13:55:00,28.56,28.62,28.56,28.59,214800.0,22.329,22.3759,22.329,22.3524,214800.0
2012-04-10 14:00:00,28.59,28.62,28.57,28.57,143800.0,22.3524,22.3759,22.3368,22.3368,143800.0
2012-04-10 14:05:00,28.56,28.59,28.54,28.56,161800.0,22.329,22.3524,22.3134,22.329,161800.0
2012-04-10 14:10:00,28.56,28.57,28.51,28.52,226200.0,22.329,22.3368,22.2899,22.2977,226200.0
2012-04-10 14:15:00,28.52,28.52,28.46,28.47,321400.0,22.2977,22.2977,22.2508,22.2586,321400.0
2012-04-10 14:20:00,28.47,28.48,28.38,28.38,238800.0,22.2586,22.2664,22.1883,22.1883,238800.0
2012-04-10 14:25:00,28.38,28.47,28.38,28.47,114400.0,22.1883,22.2586,22.1883,22.2586,114400.0
2012-04-10 14:30:00,28.47,28.47,28.38,28.41,143200.0,22.2586,22.2586,22.1883,22.2117,143200.0
2012-04-10 14:35:00,28.41,28.42,28.34,28.35,192400.0,22.2117,22.2195,22.157,22.1648,192400.0
2012-04-10 14:40:00,28.35,28.4,28.34,28.39,280600.0,22.1648,22.2039,22.157,22.1961,280600.0
2012-04-10 14:45:00,28.39,28.44,28.38,28.43,144000.0,22.1961,22.2352,22.1883,22.2274,144000.0
2012-04-10 14:50:00,28.43,28.47,28.42,28.47,129000.0,22.2274,22.2586,22.2195,22.2586,129000.0
2012-04-10 14:55:00,28.47,28.48,28.42,28.43,123200.0,22.2586,22.2664,22.2195,22.2274,123200.0
2012-04-10 15:00:00,28.43,28.43,28.34,28.34,380200.0,22.2274,22.2274,22.157,22.157,380200.0
2012-04-10 15:05:00,28.34,28.4,28.34,28.35,194600.0,22.157,22.2039,22.157,22.1648,194600.0
2012-04-10 15:10:00,28.35,28.36,28.34,28.34,207200.0,22.1648,22.1726,22.157,22.157,207200.0
2012-04-10 15:15:00,28.34,28.38,28.3,28.37,404800.0,22.157,22.1883,22.1257,22.1804,404800.0
2012-04-10 15:20:00,28.37,28.4,28.36,28.36,136600.0,22.1804,22.2039,22.1726,22.1726,136600.0
2012-04-10 15:25:00,28.37,28.39,28.34,28.38,194600.0,22.1804,22.1961,22.157,22.1883,194600.0
2012-04-10 15:30:00,28.38,28.47,28.36,28.43,347200.0,22.1883,22.2586,22.1726,22.2274,347200.0
2012-04-10 15:35:00,28.43,28.49,28.43,28.47,241600.0,22.2274,22.2743,22.2274,22.2586,241600.0
2012-04-10 15:40:00,28.46,28.47,28.4,28.41,216800.0,22.2508,22.2586,22.2039,22.2117,216800.0
2012-04-10 15:45:00,28.41,28.42,28.38,28.42,350600.0,22.2117,22.2195,22.1883,22.2195,350600.0
2012-04-10 15:50:00,28.41,28.42,28.38,28.41,350400.0,22.2117,22.2195,22.1883,22.2117,350400.0
2012-04-10 15:55:00,28.41,28.43,28.38,28.4,648000.0,22.2117,22.2274,22.1883,22.2039,648000.0
2012-04-11 09:30:00,28.7,28.75,28.6,28.69,429400.0,22.4384,22.4775,22.3603,22.4306,429400.0
2012-04-11 09:35:00,28.68,28.79,28.68,28.75,360000.0,22.4228,22.5088,22.4228,22.4775,360000.0
2012-04-11 09:40:00,28.74,28.81,28.73,28.8,255800.0,22.4697,22.5245,22.4619,22.5166,255800.0
2012-04-11 09:45:00,28.79,28.84,28.79,28.82,372400.0,22.5088,22.5479,22.5088,22.5323,372400.0
2012-04-11 09:50:00,28.82,28.83,28.79,28.81,322000.0,22.5323,22.5401,22.5088,22.5245,322000.0
2012-04-11 09:55:00,28.81,28.85,28.81,28.83,227800.0,22.5245,22.5557,22.5245,22.5401,227800.0
2012-04-11 10:00:00,28.83,28.85,28.82,28.83,241200.0,22.5401,22.5557,22.5323,22.5401,241200.0
2012-04-11 10:05:00,28.83,28.85,28.83,28.85,179600.0,22.5401,22.5557,22.5401,22.5557,179600.0
2012-04-11 10:10:00,28.85,28.88,28.84,28.86,203600.0,22.5557,22.5792,22.5479,22.5635,203600.0
2012-04-11 10:15:00,28.86,28.93,28.86,28.93,407600.0,22.5635,22.6183,22.5635,22.6183,407600.0
2012-04-11 10:20:00,28.93,28.97,28.92,28.97,210400.0,22.6183,22.6495,22.6105,22.6495,210400.0
2012-04-11 10:25:00,28.97,29.01,28.97,29.01,388400.0,22.6495,22.6808,22.6495,22.6808,388400.0
2012-04-11 10:30:00,29.01,29.12,29.01,29.12,317800.0,22.6808,22.7668,22.6808,22.7668,317800.0
2012-04-11 10:35:00,29.11,29.12,29.06,29.1,219600.0,22.759,22.7668,22.7199,22.7512,219600.0
2012-04-11 10:40:00,29.1,29.11,29.07,29.09,311400.0,22.7512,22.759,22.7277,22.7434,311400.0
2012-04-11 10:45:00,29.09,29.09,29.04,29.09,278200.0,22.7434,22.7434,22.7043,22.7434,278200.0
2012-04-11 10:50:00,29.09,29.18,29.09,29.18,475400.0,22.7434,22.8137,22.7434,22.8137,475400.0
2012-04-11 10:55:00,29.17,29.2,29.16,29.18,212200.0,22.8059,22.8294,22.7981,22.8137,212200.0
2012-04-11 11:00:00,29.18,29.18,29.15,29.18,116800.0,22.8137,22.8137,22.7903,22.8137,116800.0
2012-04-11 11:05:00,29.17,29.2,29.14,29.19,126600.0,22.8059,22.8294,22.7825,22.8215,126600.0
2012-04-11 11:10:00,29.18,29.22,29.15,29.16,315800.0,22.8137,22.845,22.7903,22.7981,315800.0
2012-04-11 11:15:00,29.16,29.21,29.16,29.18,201000.0,22.7981,22.8372,22.7981,22.8137,201000.0
2012-04-11 11:20:00,29.18,29.23,29.18,29.22,179800.0,22.8137,22.8528,22.8137,22.845,179800.0
2012-04-11 11:25:00,29.23,29.27,29.21,29.24,242000.0,22.8528,22.8841,22.8372,22.8606,242000.0
2012-04-11 11:30:00,29.23,29.29,29.22,29.29,280600.0,22.8528,22.8997,22.845,22.8997,280600.0
2012-04-11 11:35:00,29.29,29.36,29.29,29.34,314400.0,22.8997,22.9545,22.8997,22.9388,314400.0
2012-04-11 11:40:00,29.34,29.38,29.33,29.33,342400.0,22.9388,22.9701,22.931,22.931,342400.0
2012-04-11 11:45:00,29.33,29.44,29.33,29.39,368600.0,22.931,23.017,22.931,22.9779,368600.0
2012-04-11 11:50:00,29.4,29.4,29.35,29.35,249800.0,22.9857,22.9857,22.9466,22.9466,249800.0
2012-04-11 11:55:00,29.35,29.35,29.24,29.3,502800.0,22.9466,22.9466,22.8606,22.9075,502800.0
2012-04-11 12:00:00,29.3,29.36,29.28,29.33,295200.0,22.9075,22.9545,22.8919,22.931,295200.0
2012-04-11 12:05:00,29.33,29.36,29.31,29.36,285400.0,22.931,22.9545,22.9154,22.9545,285400.0
2012-04-11 12:10:00,29.35,29.39,29.35,29.39,209800.0,22.9466,22.9779,22.9466,22.9779,209800.0
2012-04-11 12:15:00,29.39,29.43,29.39,29.39,188000.0,22.9779,23.0092,22.9779,22.9779,188000.0
2012-04-11 12:20:00,29.39,29.39,29.31,29.36,287400.0,22.9779,22.9779,22.9154,22.9545,287400.0
2012-04-11 12:25:00,29.35,29.38,29.35,29.36,191000.0,22.9466,22.9701,22.9466,22.9545,191000.0
2012-04-11 12:30:00,29.37,29.4,29.35,29.36,211600.0,22.9623,22.9857,22.9466,22.9545,211600.0
2012-04-11 12:35:00,29.36,29.38,29.35,29.37,63000.0,22.9545,22.9701,22.9466,22.9623,63000.0
2012-04-11 12:40:00,29.37,29.43,29.37,29.41,331200.0,22.9623,23.0092,22.9623,22.9935,331200.0
2012-04-11 12:45:00,29.42,29.43,29.4,29.42,176800.0,23.0014,23.0092,22.9857,23.0014,176800.0
2012-04-11 12:50:00,29.42,29.45,29.39,29.43,192800.0,23.0014,23.0248,22.9779,23.0092,192800.0
2012-04-11 12:55:00,29.43,29.5,29.43,29.49,360800.0,23.0092,23.0639,23.0092,23.0561,360800.0
2012-04-11 13:00:00,29.48,29.49,29.44,29.47,342200.0,23.0483,23.0561,23.017,23.0405,342200.0
2012-04-11 13:05:00,29.47,29.47,29.43,29.43,127200.0,23.0405,23.0405,23.0092,23.0092,127200.0
2012-04-11 13:10:00,29.44,29.47,29.43,29.47,222000.0,23.017,23.0405,23.0092,23.0405,222000.0
2012-04-11 13:15:00,29.47,29.48,29.45,29.45,119800.0,23.0405,23.0483,23.0248,23.0248,119800.0
2012-04-11 13:20:00,29.46,29.48,29.43,29.43,183000.0,23.0326,23.0483,23.0092,23.0092,183000.0
2012-04-11 13:25:00,29.43,29.47,29.43,29.44,324400.0,23.0092,23.0405,23.0092,23.017,324400.0
2012-04-11 13:30:00,29.44,29.46,29.43,29.45,149200.0,23.017,23.0326,23.0092,23.0248,149200.0
2012-04-11 13:35:00,29.45,29.5,29.45,29.49,159200.0,23.0248,23.0639,23.0248,23.0561,159200.0
2012-04-11 13:40:00,29.49,29.57,29.48,29.56,594800.0,23.0561,23.1186,23.0483,23.1108,594800.0
2012-04-11 13:45:00,29.57,29.59,29.57,29.58,419400.0,23.1186,23.1343,23.1186,23.1265,419400.0
2012-04-11 13:50:00,29.58,29.6,29.56,29.59,199800.0,23.1265,23.1421,23.1108,23.1343,199800.0
2012-04-11 13:55:00,29.59,29.61,29.58,29.6,174200.0,23.1343,23.1499,23.1265,23.1421,174200.0
2012-04-11 14:00:00,29.6,29.6,29.54,29.55,222200.0,23.1421,23.1421,23.0952,23.103,222200.0
2012-04-11 14:05:00,29.54,29.58,29.51,29.54,196800.0,23.0952,23.1265,23.0717,23.0952,196800.0
2012-04-11 14:10:00,29.53,29.54,29.47,29.53,346800.0,23.0874,23.0952,23.0405,23.0874,346800.0
2012-04-11 14:15:00,29.53,29.56,29.52,29.53,106200.0,23.0874,23.1108,23.0795,23.0874,106200.0
2012-04-11 14:20:00,29.53,29.58,29.51,29.53,175200.0,23.0874,23.1265,23.0717,23.0874,175200.0
2012-04-11 14:25:00,29.53,29.59,29.5,29.59,225400.0,23.0874,23.1343,23.0639,23.1343,225400.0
2012-04-11 14:30:00,29.59,29.59,29.5,29.5,399200.0,23.1343,23.1343,23.0639,23.0639,399200.0
2012-04-11 14:35:00,29.5,29.56,29.5,29.54,274200.0,23.0639,23.1108,23.0639,23.0952,274200.0
2012-04-11 14:40:00,29.54,29.54,29.5,29.52,227000.0,23.0952,23.0952,23.0639,23.0795,227000.0
2012-04-11 14:45:00,29.51,29.54,29.5,29.53,198800.0,23.0717,23.0952,23.0639,23.0874,198800.0
2012-04-11 14:50:00,29.53,29.55,29.52,29.53,262600.0,23.0874,23.103,23.0795,23.0874,262600.0
2012-04-11 14:55:00,29.53,29.55,29.51,29.54,188000.0,23.0874,23.103,23.0717,23.0952,188000.0
2012-04-11 15:00:00,29.55,29.55,29.46,29.46,368000.0,23.103,23.103,23.0326,23.0326,368000.0
2012-04-11 15:05:00,29.46,29.5,29.45,29.47,461800.0,23.0326,23.0639,23.0248,23.0405,461800.0
2012-04-11 15:10:00,29.47,29.49,29.45,29.47,383600.0,23.0405,23.0561,23.0248,23.0405,383600.0
2012-04-11 15:15:00,29.46,29.5,29.44,29.48,181400.0,23.0326,23.0639,23.017,23.0483,181400.0
2012-04-11 15:20:00,29.48,29.5,29.45,29.47,207400.0,23.0483,23.0639,23.0248,23.0405,207400.0
2012-04-11 15:25:00,29.47,29.54,29.46,29.54,243200.0,23.0405,23.0952,23.0326,23.0952,243200.0
2012-04-11 15:30:00,29.54,29.58,29.52,29.58,362000.0,23.0952,23.1265,23.0795,23.1265,362000.0
2012-04-11 15:35:00,29.58,29.63,29.57,29.57,426800.0,23.1265,23.1655,23.1186,23.1186,426800.0
2012-04-11 15:40:00,29.58,29.6,29.54,29.57,336400.0,23.1265,23.1421,23.0952,23.1186,336400.0
2012-04-11 15:45:00,29.56,29.58,29.52,29.55,360800.0,23.1108,23.1265,23.0795,23.103,360800.0
2012-04-11 15:50:00,29.56,29.61,29.54,29.61,706200.0,23.1108,23.1499,23.0952,23.1499,706200.0
2012-04-11 15:55:00,29.61,29.66,29.6,29.64,1206600.0,23.1499,23.189,23.1421,23.1734,1206600.0
2012-04-12 09:30:00,29.72,29.74,29.51,29.6,731600.0,23.2359,23.2515,23.0717,23.1421,731600.0
2012-04-12 09:35:00,29.6,29.65,29.53,29.65,525600.0,23.1421,23.1812,23.0874,23.1812,525600.0
2012-04-12 09:40:00,29.65,29.99,29.65,29.92,1111600.0,23.1812,23.447,23.1812,23.3923,1111600.0
2012-04-12 09:45:00,29.91,30.0,29.9,29.93,602600.0,23.3845,23.4548,23.3766,23.4001,602600.0
2012-04-12 09:50:00,29.93,29.93,29.84,29.86,461000.0,23.4001,23.4001,23.3297,23.3454,461000.0
2012-04-12 09:55:00,29.86,29.89,29.85,29.88,268400.0,23.3454,23.3688,23.3376,23.361,268400.0
2012-04-12 10:00:00,29.88,29.88,29.77,29.82,679200.0,23.361,23.361,23.275,23.3141,679200.0
2012-04-12 10:05:00,29.82,29.92,29.79,29.9,518800.0,23.3141,23.3923,23.2906,23.3766,518800.0
2012-04-12 10:10:00,29.89,29.92,29.85,29.88,219600.0,23.3688,23.3923,23.3376,23.361,219600.0
2012-04-12 10:15:00,29.88,29.93,29.86,29.91,471600.0,23.361,23.4001,23.3454,23.3845,471600.0
2012-04-12 10:20:00,29.91,29.95,29.9,29.93,188400.0,23.3845,23.4157,23.3766,23.4001,188400.0
2012-04-12 10:25:00,29.93,29.98,29.9,29.93,398200.0,23.4001,23.4392,23.3766,23.4001,398200.0
2012-04-12 10:30:00,29.93,29.97,29.9,29.97,305800.0,23.4001,23.4314,23.3766,23.4314,305800.0
2012-04-12 10:35:00,29.97,30.11,29.97,30.06,671200.0,23.4314,23.5408,23.4314,23.5017,671200.0
2012-04-12 10:40:00,30.06,30.15,30.03,30.1,367800.0,23.5017,23.5721,23.4783,23.533,367800.0
2012-04-12 10:45:00,30.1,30.15,30.09,30.12,402800.0,23.533,23.5721,23.5252,23.5486,402800.0
2012-04-12 10:50:00,30.12,30.16,30.11,30.14,275600.0,23.5486,23.5799,23.5408,23.5643,275600.0
2012-04-12 10:55:00,30.14,30.18,30.11,30.11,260600.0,23.5643,23.5956,23.5408,23.5408,260600.0
2012-04-12 11:00:00,30.11,30.13,30.06,30.1,344200.0,23.5408,23.5565,23.5017,23.533,344200.0
2012-04-12 11:05:00,30.1,30.13,30.05,30.06,294400.0,23.533,23.5565,23.4939,23.5017,294400.0
2012-04-12 11:10:00,30.06,30.07,30.04,30.07,336800.0,23.5017,23.5096,23.4861,23.5096,336800.0
2012-04-12 11:15:00,30.07,30.12,30.07,30.11,343800.0,23.5096,23.5486,23.5096,23.5408,343800.0
2012-04-12 11:20:00,30.11,30.16,30.08,30.15,211400.0,23.5408,23.5799,23.5174,23.5721,211400.0
2012-04-12 11:25:00,30.12,30.22,30.12,30.2,406800.0,23.5486,23.6268,23.5486,23.6112,406800.0
2012-04-12 11:30:00,30.19,30.21,30.09,30.1,317600.0,23.6034,23.619,23.5252,23.533,317600.0
2012-04-12 11:35:00,30.1,30.1,30.04,30.08,359600.0,23.533,23.533,23.4861,23.5174,359600.0
2012-04-12 11:40:00,30.08,30.14,30.08,30.14,178800.0,23.5174,23.5643,23.5174,23.5643,178800.0
2012-04-12 11:45:00,30.13,30.2,30.13,30.17,177800.0,23.5565,23.6112,23.5565,23.5877,177800.0
2012-04-12 11:50:00,30.17,30.2,30.16,30.18,140800.0,23.5877,23.6112,23.5799,23.5956,140800.0
2012-04-12 11:55:00,30.17,30.2,30.16,30.16,277400.0,23.5877,23.6112,23.5799,23.5799,277400.0
2012-04-12 12:00:00,30.16,30.18,30.15,30.15,319800.0,23.5799,23.5956,23.5721,23.5721,319800.0
2012-04-12 12:05:00,30.15,30.19,30.15,30.17,267200.0,23.5721,23.6034,23.5721,23.5877,267200.0
2012-04-12 12:10:00,30.16,30.16,30.14,30.15,133400.0,23.5799,23.5799,23.5643,23.5721,133400.0
2012-04-12 12:15:00,30.15,30.15,30.12,30.13,167000.0,23.5721,23.5721,23.5486,23.5565,167000.0
2012-04-12 12:20:00,30.13,30.13,30.11,30.13,120600.0,23.5565,23.5565,23.5408,23.5565,120600.0
2012-04-12 12:25:00,30.12,30.16,30.12,30.13,122800.0,23.5486,23.5799,23.5486,23.5565,122800.0
2012-04-12 12:30:00,30.13,30.15,30.11,30.13,141600.0,23.5565,23.5721,23.5408,23.5565,141600.0
2012-04-12 12:35:00,30.13,30.14,30.1,30.11,121200.0,23.5565,23.5643,23.533,23.5408,121200.0
2012-04-12 12:40:00,30.11,30.17,30.11,30.15,147200.0,23.5408,23.5877,23.5408,23.5721,147200.0
2012-04-12 12:45:00,30.15,30.18,30.14,30.17,97200.0,23.5721,23.5956,23.5643,23.5877,97200.0
2012-04-12 12:50:00,30.17,30.21,30.17,30.2,76200.0,23.5877,23.619,23.5877,23.6112,76200.0
2012-04-12 12:55:00,30.21,30.21,30.15,30.15,245400.0,23.619,23.619,23.5721,23.5721,245400.0
2012-04-12 13:00:00,30.15,30.16,30.14,30.15,207600.0,23.5721,23.5799,23.5643,23.5721,207600.0
2012-04-12 13:05:00,30.15,30.17,30.15,30.16,159000.0,23.5721,23.5877,23.5721,23.5799,159000.0
2012-04-12 13:10:00,30.16,30.17,30.16,30.16,110800.0,23.5799,23.5877,23.5799,23.5799,110800.0
2012-04-12 13:15:00,30.16,30.16,30.13,30.15,622800.0,23.5799,23.5799,23.5565,23.5721,622800.0
2012-04-12 13:20:00,30.15,30.16,30.15,30.15,126800.0,23.5721,23.5799,23.5721,23.5721,126800.0
2012-04-12 13:25:00,30.15,30.15,30.15,30.15,171600.0,23.5721,23.5721,23.5721,23.5721,171600.0
2012-04-12 13:30:00,30.15,30.15,30.15,30.15,120000.0,23.5721,23.5721,23.5721,23.5721,120000.0
2012-04-12 13:35:00,30.15,30.16,30.15,30.16,191200.0,23.5721,23.5799,23.5721,23.5799,191200.0
2012-04-12 13:40:00,30.16,30.16,30.14,30.15,82400.0,23.5799,23.5799,23.5643,23.5721,82400.0
2012-04-12 13:45:00,30.14,30.15,30.14,30.15,90600.0,23.5643,23.5721,23.5643,23.5721,90600.0
2012-04-12 13:50:00,30.15,30.15,30.15,30.15,116800.0,23.5721,23.5721,23.5721,23.5721,116800.0
2012-04-12 13:55:00,30.15,30.15,30.06,30.06,350600.0,23.5721,23.5721,23.5017,23.5017,350600.0
2012-04-12 14:00:00,30.07,30.07,30.01,30.01,320800.0,23.5096,23.5096,23.4626,23.4626,320800.0
2012-04-12 14:05:00,30.02,30.02,29.98,29.98,219400.0,23.4705,23.4705,23.4392,23.4392,219400.0
2012-04-12 14:10:00,29.98,30.0,29.94,30.0,298200.0,23.4392,23.4548,23.4079,23.4548,298200.0
2012-04-12 14:15:00,30.0,30.04,30.0,30.02,170200.0,23.4548,23.4861,23.4548,23.4705,170200.0
2012-04-12 14:20:00,30.02,30.04,30.02,30.03,219600.0,23.4705,23.4861,23.4705,23.4783,219600.0
2012-04-12 14:25:00,30.02,30.03,30.01,30.02,175800.0,23.4705,23.4783,23.4626,23.4705,175800.0
2012-04-12 14:30:00,30.02,30.03,30.0,30.0,236200.0,23.4705,23.4783,23.4548,23.4548,236200.0
2012-04-12 14:35:00,30.0,30.02,29.99,30.01,156800.0,23.4548,23.4705,23.447,23.4626,156800.0
2012-04-12 14:40:00,30.01,30.09,30.01,30.08,207800.0,23.4626,23.5252,23.4626,23.5174,207800.0
2012-04-12 14:45:00,30.08,30.09,30.07,30.08,90800.0,23.5174,23.5252,23.5096,23.5174,90800.0
2012-04-12 14:50:00,30.08,30.11,30.07,30.11,246000.0,23.5174,23.5408,23.5096,23.5408,246000.0
2012-04-12 14:55:00,30.11,30.11,30.08,30.09,96000.0,23.5408,23.5408,23.5174,23.5252,96000.0
2012-04-12 15:00:00,30.09,30.11,30.08,30.1,182200.0,23.5252,23.5408,23.5174,23.533,182200.0
2012-04-12 15:05:00,30.1,30.13,30.1,30.13,165200.0,23.533,23.5565,23.533,23.5565,165200.0
2012-04-12 15:10:00,30.12,30.13,30.1,30.1,353200.0,23.5486,23.5565,23.533,23.533,353200.0
2012-04-12 15:15:00,30.1,30.13,30.1,30.13,134600.0,23.533,23.5565,23.533,23.5565,134600.0
2012-04-12 15:20:00,30.12,30.15,30.08,30.08,178600.0,23.5486,23.5721,23.5174,23.5174,178600.0
2012-04-12 15:25:00,30.09,30.11,30.08,30.1,157200.0,23.5252,23.5408,23.5174,23.533,157200.0
2012-04-12 15:30:00,30.1,30.15,30.1,30.15,219800.0,23.533,23.5721,23.533,23.5721,219800.0
2012-04-12 15:35:00,30.15,30.18,30.15,30.17,263400.0,23.5721,23.5956,23.5721,23.5877,263400.0
2012-04-12 15:40:00,30.18,30.22,30.18,30.2,464800.0,23.5956,23.6268,23.5956,23.6112,464800.0
2012-04-12 15:45:00,30.2,30.22,30.19,30.21,340400.0,23.6112,23.6268,23.6034,23.619,340400.0
2012-04-12 15:50:00,30.22,30.33,30.21,30.31,986400.0,23.6268,23.7128,23.619,23.6972,986400.0
2012-04-12 15:55:00,30.31,30.32,30.28,30.3,1127800.0,23.6972,23.705,23.6737,23.6894,1127800.0
2012-04-13 09:30:00,30.17,30.21,30.1,30.14,509400.0,23.5877,23.619,23.533,23.5643,509400.0
2012-04-13 09:35:00,30.12,30.18,30.1,30.11,251200.0,23.5486,23.5956,23.533,23.5408,251200.0
2012-04-13 09:40:00,30.11,30.2,30.1,30.2,417600.0,23.5408,23.6112,23.533,23.6112,417600.0
2012-04-13 09:45:00,30.2,30.25,30.19,30.25,474400.0,23.6112,23.6503,23.6034,23.6503,474400.0
2012-04-13 09:50:00,30.25,30.3,30.23,30.23,272600.0,23.6503,23.6894,23.6346,23.6346,272600.0
2012-04-13 09:55:00,30.24,30.25,30.14,30.16,276600.0,23.6425,23.6503,23.5643,23.5799,276600.0
2012-04-13 10:00:00,30.16,30.16,30.13,30.14,394600.0,23.5799,23.5799,23.5565,23.5643,394600.0
2012-04-13 10:05:00,30.14,30.15,30.13,30.13,175800.0,23.5643,23.5721,23.5565,23.5565,175800.0
2012-04-13 10:10:00,30.13,30.23,30.13,30.23,263200.0,23.5565,23.6346,23.5565,23.6346,263200.0
2012-04-13 10:15:00,30.22,30.24,30.15,30.15,230400.0,23.6268,23.6425,23.5721,23.5721,230400.0
2012-04-13 10:20:00,30.15,30.18,30.15,30.15,245400.0,23.5721,23.5956,23.5721,23.5721,245400.0
2012-04-13 10:25:00,30.15,30.2,30.15,30.18,282200.0,23.5721,23.6112,23.5721,23.5956,282200.0
2012-04-13 10:30:00,30.18,30.18,30.12,30.13,227200.0,23.5956,23.5956,23.5486,23.5565,227200.0
2012-04-13 10:35:00,30.13,30.14,30.09,30.14,408400.0,23.5565,23.5643,23.5252,23.5643,408400.0
2012-04-13 10:40:00,30.14,30.14,30.04,30.04,357800.0,23.5643,23.5643,23.4861,23.4861,357800.0
2012-04-13 10:45:00,30.05,30.05,29.93,29.95,581600.0,23.4939,23.4939,23.4001,23.4157,581600.0
2012-04-13 10:50:00,29.94,29.99,29.94,29.98,372200.0,23.4079,23.447,23.4079,23.4392,372200.0
2012-04-13 10:55:00,29.99,29.99,29.97,29.99,261400.0,23.447,23.447,23.4314,23.447,261400.0
2012-04-13 11:00:00,29.98,29.99,29.97,29.99,365600.0,23.4392,23.447,23.4314,23.447,365600.0
2012-04-13 11:05:00,29.98,29.99,29.97,29.98,246000.0,23.4392,23.447,23.4314,23.4392,246000.0
2012-04-13 11:10:00,29.98,29.98,29.9,29.92,381400.0,23.4392,23.4392,23.3766,23.3923,381400.0
2012-04-13 11:15:00,29.92,29.93,29.88,29.89,361600.0,23.3923,23.4001,23.361,23.3688,361600.0
2012-04-13 11:20:00,29.89,29.99,29.88,29.95,595400.0,23.3688,23.447,23.361,23.4157,595400.0
2012-04-13 11:25:00,29.95,29.99,29.95,29.99,204600.0,23.4157,23.447,23.4157,23.447,204600.0
2012-04-13 11:30:00,29.98,30.11,29.96,30.08,466800.0,23.4392,23.5408,23.4236,23.5174,466800.0
2012-04-13 11:35:00,30.08,30.12,30.05,30.11,248400.0,23.5174,23.5486,23.4939,23.5408,248400.0
2012-04-13 11:40:00,30.11,30.18,30.11,30.18,172800.0,23.5408,23.5956,23.5408,23.5956,172800.0
2012-04-13 11:45:00,30.17,30.3,30.16,30.28,269400.0,23.5877,23.6894,23.5799,23.6737,269400.0
2012-04-13 11:50:00,30.27,30.28,30.23,30.28,233400.0,23.6659,23.6737,23.6346,23.6737,233400.0
2012-04-13 11:55:00,30.27,30.28,30.24,30.26,188600.0,23.6659,23.6737,23.6425,23.6581,188600.0
2012-04-13 12:00:00,30.25,30.38,30.25,30.35,523200.0,23.6503,23.7519,23.6503,23.7285,523200.0
2012-04-13 12:05:00,30.35,30.39,30.34,30.36,294200.0,23.7285,23.7597,23.7206,23.7363,294200.0
2012-04-13 12:10:00,30.36,30.39,30.31,30.35,305400.0,23.7363,23.7597,23.6972,23.7285,305400.0
2012-04-13 12:15:00,30.35,30.44,30.35,30.42,294400.0,23.7285,23.7988,23.7285,23.7832,294400.0
2012-04-13 12:20:00,30.43,30.47,30.4,30.44,302600.0,23.791,23.8223,23.7676,23.7988,302600.0
2012-04-13 12:25:00,30.44,30.45,30.4,30.43,272000.0,23.7988,23.8066,23.7676,23.791,272000.0
2012-04-13 12:30:00,30.42,30.48,30.4,30.48,366200.0,23.7832,23.8301,23.7676,23.8301,366200.0
2012-04-13 12:35:00,30.48,30.57,30.48,30.56,529400.0,23.8301,23.9005,23.8301,23.8926,529400.0
2012-04-13 12:40:00,30.55,30.6,30.5,30.58,377800.0,23.8848,23.9239,23.8457,23.9083,377800.0
2012-04-13 12:45:00,30.59,30.65,30.57,30.65,456000.0,23.9161,23.963,23.9005,23.963,456000.0
2012-04-13 12:50:00,30.65,30.67,30.64,30.64,554800.0,23.963,23.9786,23.9552,23.9552,554800.0
2012-04-13 12:55:00,30.64,30.66,30.59,30.63,347200.0,23.9552,23.9708,23.9161,23.9474,347200.0
2012-04-13 13:00:00,30.62,30.62,30.55,30.61,474400.0,23.9396,23.9396,23.8848,23.9317,474400.0
2012-04-13 13:05:00,30.61,30.68,30.59,30.63,470000.0,23.9317,23.9865,23.9161,23.9474,470000.0
2012-04-13 13:10:00,30.64,30.66,30.61,30.64,299200.0,23.9552,23.9708,23.9317,23.9552,299200.0
2012-04-13 13:15:00,30.65,30.66,30.61,30.65,353400.0,23.963,23.9708,23.9317,23.963,353400.0
2012-04-13 13:20:00,30.65,30.67,30.61,30.67,339200.0,23.963,23.9786,23.9317,23.9786,339200.0
2012-04-13 13:25:00,30.67,30.72,30.66,30.72,350600.0,23.9786,24.0177,23.9708,24.0177,350600.0
2012-04-13 13:30:00,30.72,30.72,30.66,30.66,330000.0,24.0177,24.0177,23.9708,23.9708,330000.0
2012-04-13 13:35:00,30.66,30.71,30.66,30.71,224800.0,23.9708,24.0099,23.9708,24.0099,224800.0
2012-04-13 13:40:00,30.71,30.74,30.68,30.71,297400.0,24.0099,24.0334,23.9865,24.0099,297400.0
2012-04-13 13:45:00,30.7,30.71,30.64,30.64,229600.0,24.0021,24.0099,23.9552,23.9552,229600.0
2012-04-13 13:50:00,30.64,30.68,30.59,30.59,255600.0,23.9552,23.9865,23.9161,23.9161,255600.0
2012-04-13 13:55:00,30.59,30.64,30.59,30.63,214800.0,23.9161,23.9552,23.9161,23.9474,214800.0
2012-04-13 14:00:00,30.63,30.64,30.57,30.58,427800.0,23.9474,23.9552,23.9005,23.9083,427800.0
2012-04-13 14:05:00,30.58,30.62,30.57,30.61,141400.0,23.9083,23.9396,23.9005,23.9317,141400.0
2012-04-13 14:10:00,30.61,30.66,30.61,30.66,200400.0,23.9317,23.9708,23.9317,23.9708,200400.0
2012-04-13 14:15:00,30.65,30.68,30.65,30.68,220600.0,23.963,23.9865,23.963,23.9865,220600.0
2012-04-13 14:20:00,30.68,30.71,30.67,30.71,134800.0,23.9865,24.0099,23.9786,24.0099,134800.0
2012-04-13 14:25:00,30.71,30.74,30.65,30.65,426800.0,24.0099,24.0334,23.963,23.963,426800.0
2012-04-13 14:30:00,30.65,30.7,30.65,30.7,101600.0,23.963,24.0021,23.963,24.0021,101600.0
2012-04-13 14:35:00,30.71,30.78,30.71,30.78,310200.0,24.0099,24.0647,24.0099,24.0647,310200.0
2012-04-13 14:40:00,30.78,30.82,30.78,30.81,317800.0,24.0647,24.0959,24.0647,24.0881,317800.0
2012-04-13 14:45:00,30.81,30.83,30.78,30.81,219600.0,24.0881,24.1037,24.0647,24.0881,219600.0
2012-04-13 14:50:00,30.81,30.82,30.77,30.77,246200.0,24.0881,24.0959,24.0568,24.0568,246200.0
2012-04-13 14:55:00,30.77,30.77,30.71,30.72,194600.0,24.0568,24.0568,24.0099,24.0177,194600.0
2012-04-13 15:00:00,30.71,30.76,30.71,30.75,261000.0,24.0099,24.049,24.0099,24.0412,261000.0
2012-04-13 15:05:00,30.75,30.86,30.74,30.85,393000.0,24.0412,24.1272,24.0334,24.1194,393000.0
2012-04-13 15:10:00,30.86,30.91,30.85,30.9,402600.0,24.1272,24.1663,24.1194,24.1585,402600.0
2012-04-13 15:15:00,30.9,30.96,30.9,30.95,395400.0,24.1585,24.2054,24.1585,24.1976,395400.0
2012-04-13 15:20:00,30.95,30.98,30.93,30.97,458400.0,24.1976,24.221,24.1819,24.2132,458400.0
2012-04-13 15:25:00,30.97,30.98,30.91,30.93,386400.0,24.2132,24.221,24.1663,24.1819,386400.0
2012-04-13 15:30:00,30.94,30.99,30.9,30.93,929000.0,24.1897,24.2288,24.1585,24.1819,929000.0
2012-04-13 15:35:00,30.93,30.96,30.89,30.91,740200.0,24.1819,24.2054,24.1507,24.1663,740200.0
2012-04-13 15:40:00,30.9,30.91,30.88,30.88,443400.0,24.1585,24.1663,24.1428,24.1428,443400.0
2012-04-13 15:45:00,30.88,30.89,30.77,30.82,1057600.0,24.1428,24.1507,24.0568,24.0959,1057600.0
2012-04-13 15:50:00,30.82,30.9,30.81,30.89,756400.0,24.0959,24.1585,24.0881,24.1507,756400.0
2012-04-13 15:55:00,30.89,30.9,30.81,30.84,1499000.0,24.1507,24.1585,24.0881,24.1116,1499000.0
2012-04-16 09:30:00,31.0,31.0,30.75,30.79,844600.0,24.2367,24.2367,24.0412,24.0725,844600.0
2012-04-16 09:35:00,30.79,30.9,30.64,30.65,466800.0,24.0725,24.1585,23.9552,23.963,466800.0
2012-04-16 09:40:00,30.65,30.71,30.58,30.65,364400.0,23.963,24.0099,23.9083,23.963,364400.0
2012-04-16 09:45:00,30.66,30.66,30.58,30.61,407400.0,23.9708,23.9708,23.9083,23.9317,407400.0
2012-04-16 09:50:00,30.61,30.61,30.42,30.43,542000.0,23.9317,23.9317,23.7832,23.791,542000.0
2012-04-16 09:55:00,30.43,30.44,30.26,30.29,736800.0,23.791,23.7988,23.6581,23.6816,736800.0
2012-04-16 10:00:00,30.29,30.34,30.26,30.29,668200.0,23.6816,23.7206,23.6581,23.6816,668200.0
2012-04-16 10:05:00,30.29,30.33,30.19,30.3,659600.0,23.6816,23.7128,23.6034,23.6894,659600.0
2012-04-16 10:10:00,30.3,30.3,30.15,30.19,622000.0,23.6894,23.6894,23.5721,23.6034,622000.0
2012-04-16 10:15:00,30.19,30.22,30.13,30.15,512400.0,23.6034,23.6268,23.5565,23.5721,512400.0
2012-04-16 10:20:00,30.15,30.16,29.97,29.97,613400.0,23.5721,23.5799,23.4314,23.4314,613400.0
2012-04-16 10:25:00,29.97,30.04,29.96,30.04,613400.0,23.4314,23.4861,23.4236,23.4861,613400.0
2012-04-16 10:30:00,30.04,30.04,29.93,30.02,601400.0,23.4861,23.4861,23.4001,23.4705,601400.0
2012-04-16 10:35:00,30.02,30.04,29.88,29.88,472400.0,23.4705,23.4861,23.361,23.361,472400.0
2012-04-16 10:40:00,29.88,30.0,29.88,29.93,568800.0,23.361,23.4548,23.361,23.4001,568800.0
2012-04-16 10:45:00,29.93,30.05,29.93,30.03,430200.0,23.4001,23.4939,23.4001,23.4783,430200.0
2012-04-16 10:50:00,30.03,30.03,29.98,30.0,242400.0,23.4783,23.4783,23.4392,23.4548,242400.0
2012-04-16 10:55:00,30.0,30.0,29.94,29.95,192800.0,23.4548,23.4548,23.4079,23.4157,192800.0
2012-04-16 11:00:00,29.95,30.0,29.93,29.95,235200.0,23.4157,23.4548,23.4001,23.4157,235200.0
2012-04-16 11:05:00,29.94,29.95,29.8,29.86,726000.0,23.4079,23.4157,23.2985,23.3454,726000.0
2012-04-16 11:10:00,29.87,29.97,29.87,29.93,386200.0,23.3532,23.4314,23.3532,23.4001,386200.0
2012-04-16 11:15:00,29.93,30.0,29.93,29.99,205000.0,23.4001,23.4548,23.4001,23.447,205000.0
2012-04-16 11:20:00,30.0,30.0,29.94,29.96,184600.0,23.4548,23.4548,23.4079,23.4236,184600.0
2012-04-16 11:25:00,29.96,30.03,29.93,30.03,404600.0,23.4236,23.4783,23.4001,23.4783,404600.0
2012-04-16 11:30:00,30.03,30.05,29.98,30.01,241000.0,23.4783,23.4939,23.4392,23.4626,241000.0
2012-04-16 11:35:00,30.02,30.02,29.99,30.02,307000.0,23.4705,23.4705,23.447,23.4705,307000.0
2012-04-16 11:40:00,30.01,30.02,29.91,29.93,288000.0,23.4626,23.4705,23.3845,23.4001,288000.0
2012-04-16 11:45:00,29.93,29.97,29.87,29.9,193800.0,23.4001,23.4314,23.3532,23.3766,193800.0
2012-04-16 11:50:00,29.9,29.95,29.85,29.87,198400.0,23.3766,23.4157,23.3376,23.3532,198400.0
2012-04-16 11:55:00,29.86,29.9,29.82,29.82,142800.0,23.3454,23.3766,23.3141,23.3141,142800.0
2012-04-16 12:00:00,29.83,29.92,29.82,29.92,183000.0,23.3219,23.3923,23.3141,23.3923,183000.0
2012-04-16 12:05:00,29.92,29.93,29.86,29.86,89600.0,23.3923,23.4001,23.3454,23.3454,89600.0
2012-04-16 12:10:00,29.86,29.93,29.86,29.93,101600.0,23.3454,23.4001,23.3454,23.4001,101600.0
2012-04-16 12:15:00,29.93,29.96,29.91,29.93,121200.0,23.4001,23.4236,23.3845,23.4001,121200.0
2012-04-16 12:20:00,29.93,29.93,29.88,29.89,157000.0,23.4001,23.4001,23.361,23.3688,157000.0
2012-04-16 12:25:00,29.89,29.93,29.89,29.92,98000.0,23.3688,23.4001,23.3688,23.3923,98000.0
2012-04-16 12:30:00,29.92,29.96,29.91,29.91,133400.0,23.3923,23.4236,23.3845,23.3845,133400.0
2012-04-16 12:35:00,29.91,29.95,29.91,29.93,74600.0,23.3845,23.4157,23.3845,23.4001,74600.0
2012-04-16 12:40:00,29.94,29.96,29.91,29.93,156200.0,23.4079,23.4236,23.3845,23.4001,156200.0
2012-04-16 12:45:00,29.93,29.93,29.9,29.9,90200.0,23.4001,23.4001,23.3766,23.3766,90200.0
2012-04-16 12:50:00,29.9,29.91,29.85,29.86,152400.0,23.3766,23.3845,23.3376,23.3454,152400.0
2012-04-16 12:55:00,29.86,29.91,29.83,29.91,293400.0,23.3454,23.3845,23.3219,23.3845,293400.0
2012-04-16 13:00:00,29.9,29.93,29.89,29.91,182000.0,23.3766,23.4001,23.3688,23.3845,182000.0
2012-04-16 13:05:00,29.91,29.92,29.88,29.89,125600.0,23.3845,23.3923,23.361,23.3688,125600.0
2012-04-16 13:10:00,29.89,29.92,29.85,29.85,156800.0,23.3688,23.3923,23.3376,23.3376,156800.0
2012-04-16 13:15:00,29.85,29.9,29.85,29.86,181800.0,23.3376,23.3766,23.3376,23.3454,181800.0
2012-04-16 13:20:00,29.86,29.86,29.82,29.82,98600.0,23.3454,23.3454,23.3141,23.3141,98600.0
2012-04-16 13:25:00,29.82,29.82,29.78,29.82,260200.0,23.3141,23.3141,23.2828,23.3141,260200.0
2012-04-16 13:30:00,29.81,29.83,29.75,29.8,355200.0,23.3063,23.3219,23.2594,23.2985,355200.0
2012-04-16 13:35:00,29.8,29.89,29.79,29.85,186000.0,23.2985,23.3688,23.2906,23.3376,186000.0
2012-04-16 13:40:00,29.85,29.92,29.82,29.92,147800.0,23.3376,23.3923,23.3141,23.3923,147800.0
2012-04-16 13:45:00,29.92,29.93,29.86,29.9,206200.0,23.3923,23.4001,23.3454,23.3766,206200.0
2012-04-16 13:50:00,29.89,29.92,29.86,29.87,138800.0,23.3688,23.3923,23.3454,23.3532,138800.0
2012-04-16 13:55:00,29.87,29.92,29.85,29.86,164800.0,23.3532,23.3923,23.3376,23.3454,164800.0
2012-04-16 14:00:00,29.86,29.89,29.84,29.85,184400.0,23.3454,23.3688,23.3297,23.3376,184400.0
2012-04-16 14:05:00,29.85,29.86,29.81,29.82,205000.0,23.3376,23.3454,23.3063,23.3141,205000.0
2012-04-16 14:10:00,29.83,29.88,29.8,29.88,162200.0,23.3219,23.361,23.2985,23.361,162200.0
2012-04-16 14:15:00,29.87,29.91,29.85,29.91,221200.0,23.3532,23.3845,23.3376,23.3845,221200.0
2012-04-16 14:20:00,29.91,29.96,29.91,29.93,127800.0,23.3845,23.4236,23.3845,23.4001,127800.0
2012-04-16 14:25:00,29.93,29.95,29.88,29.89,172800.0,23.4001,23.4157,23.361,23.3688,172800.0
2012-04-16 14:30:00,29.9,29.97,29.89,29.96,162000.0,23.3766,23.4314,23.3688,23.4236,162000.0
2012-04-16 14:35:00,29.97,29.97,29.92,29.93,251600.0,23.4314,23.4314,23.3923,23.4001,251600.0
2012-04-16 14:40:00,29.93,29.96,29.92,29.93,185600.0,23.4001,23.4236,23.3923,23.4001,185600.0
2012-04-16 14:45:00,29.93,29.93,29.89,29.91,127600.0,23.4001,23.4001,23.3688,23.3845,127600.0
2012-04-16 14:50:00,29.91,29.98,29.91,29.93,228800.0,23.3845,23.4392,23.3845,23.4001,228800.0
2012-04-16 14:55:00,29.93,29.93,29.89,29.91,227200.0,23.4001,23.4001,23.3688,23.3845,227200.0
2012-04-16 15:00:00,29.91,29.93,29.85,29.87,144400.0,23.3845,23.4001,23.3376,23.3532,144400.0
2012-04-16 15:05:00,29.88,29.88,29.82,29.83,207400.0,23.361,23.361,23.3141,23.3219,207400.0
2012-04-16 15:10:00,29.83,29.86,29.82,29.84,174200.0,23.3219,23.3454,23.3141,23.3297,174200.0
2012-04-16 15:15:00,29.83,29.84,29.78,29.8,172000.0,23.3219,23.3297,23.2828,23.2985,172000.0
2012-04-16 15:20:00,29.8,29.81,29.79,29.8,190400.0,23.2985,23.3063,23.2906,23.2985,190400.0
2012-04-16 15:25:00,29.79,29.83,29.79,29.83,236600.0,23.2906,23.3219,23.2906,23.3219,236600.0
2012-04-16 15:30:00,29.83,29.86,29.83,29.84,291800.0,23.3219,23.3454,23.3219,23.3297,291800.0
2012-04-16 15:35:00,29.84,29.87,29.84,29.86,256200.0,23.3297,23.3532,23.3297,23.3454,256200.0
2012-04-16 15:40:00,29.86,29.88,29.85,29.86,342600.0,23.3454,23.361,23.3376,23.3454,342600.0
2012-04-16 15:45:00,29.86,29.86,29.81,29.81,404200.0,23.3454,23.3454,23.3063,23.3063,404200.0
2012-04-16 15:50:00,29.81,29.84,29.79,29.8,570400.0,23.3063,23.3297,23.2906,23.2985,570400.0
2012-04-16 15:55:00,29.79,29.84,29.79,29.83,806200.0,23.2906,23.3297,23.2906,23.3219,806200.0
2012-04-17 09:30:00,29.97,29.98,29.6,29.66,858400.0,23.4314,23.4392,23.1421,23.189,858400.0
2012-04-17 09:35:00,29.66,29.84,29.6,29.6,600000.0,23.189,23.3297,23.1421,23.1421,600000.0
2012-04-17 09:40:00,29.61,29.65,29.56,29.62,502000.0,23.1499,23.1812,23.1108,23.1577,502000.0
2012-04-17 09:45:00,29.62,29.68,29.51,29.55,705200.0,23.1577,23.2046,23.0717,23.103,705200.0
2012-04-17 09:50:00,29.55,29.56,29.39,29.41,1096000.0,23.103,23.1108,22.9779,22.9935,1096000.0
2012-04-17 09:55:00,29.42,29.42,29.28,29.3,910200.0,23.0014,23.0014,22.8919,22.9075,910200.0
2012-04-17 10:00:00,29.3,29.34,29.16,29.16,1342200.0,22.9075,22.9388,22.7981,22.7981,1342200.0
2012-04-17 10:05:00,29.16,29.19,29.09,29.15,1280000.0,22.7981,22.8215,22.7434,22.7903,1280000.0
2012-04-17 10:10:00,29.16,29.23,29.1,29.13,724600.0,22.7981,22.8528,22.7512,22.7746,724600.0
2012-04-17 10:15:00,29.13,29.32,29.12,29.28,771400.0,22.7746,22.9232,22.7668,22.8919,771400.0
2012-04-17 10:20:00,29.28,29.4,29.25,29.38,586800.0,22.8919,22.9857,22.8685,22.9701,586800.0
2012-04-17 10:25:00,29.37,29.38,29.3,29.32,396200.0,22.9623,22.9701,22.9075,22.9232,396200.0
2012-04-17 10:30:00,29.33,29.33,29.24,29.25,534800.0,22.931,22.931,22.8606,22.8685,534800.0
2012-04-17 10:35:00,29.24,29.25,29.15,29.2,313400.0,22.8606,22.8685,22.7903,22.8294,313400.0
2012-04-17 10:40:00,29.2,29.24,29.19,29.22,240200.0,22.8294,22.8606,22.8215,22.845,240200.0
2012-04-17 10:45:00,29.22,29.23,29.13,29.14,361000.0,22.845,22.8528,22.7746,22.7825,361000.0
2012-04-17 10:50:00,29.14,29.18,29.13,29.16,321400.0,22.7825,22.8137,22.7746,22.7981,321400.0
2012-04-17 10:55:00,29.15,29.16,29.11,29.15,359800.0,22.7903,22.7981,22.759,22.7903,359800.0
2012-04-17 11:00:00,29.15,29.29,29.15,29.24,593200.0,22.7903,22.8997,22.7903,22.8606,593200.0
2012-04-17 11:05:00,29.23,29.3,29.23,29.3,389000.0,22.8528,22.9075,22.8528,22.9075,389000.0
2012-04-17 11:10:00,29.3,29.31,29.26,29.29,726800.0,22.9075,22.9154,22.8763,22.8997,726800.0
2012-04-17 11:15:00,29.29,29.36,29.29,29.36,394400.0,22.8997,22.9545,22.8997,22.9545,394400.0
2012-04-17 11:20:00,29.36,29.38,29.36,29.38,580600.0,22.9545,22.9701,22.9545,22.9701,580600.0
2012-04-17 11:25:00,29.38,29.38,29.33,29.35,256400.0,22.9701,22.9701,22.931,22.9466,256400.0
2012-04-17 11:30:00,29.35,29.36,29.33,29.34,229600.0,22.9466,22.9545,22.931,22.9388,229600.0
2012-04-17 11:35:00,29.34,29.38,29.3,29.32,208200.0,22.9388,22.9701,22.9075,22.9232,208200.0
2012-04-17 11:40:00,29.32,29.33,29.31,29.31,171800.0,22.9232,22.931,22.9154,22.9154,171800.0
2012-04-17 11:45:00,29.31,29.32,29.29,29.3,151000.0,22.9154,22.9232,22.8997,22.9075,151000.0
2012-04-17 11:50:00,29.3,29.3,29.24,29.25,196400.0,22.9075,22.9075,22.8606,22.8685,196400.0
2012-04-17 11:55:00,29.25,29.27,29.22,29.26,201400.0,22.8685,22.8841,22.845,22.8763,201400.0
2012-04-17 12:00:00,29.25,29.31,29.25,29.3,224600.0,22.8685,22.9154,22.8685,22.9075,224600.0
2012-04-17 12:05:00,29.3,29.31,29.29,29.31,239000.0,22.9075,22.9154,22.8997,22.9154,239000.0
2012-04-17 12:10:00,29.31,29.31,29.26,29.28,198600.0,22.9154,22.9154,22.8763,22.8919,198600.0
2012-04-17 12:15:00,29.28,29.28,29.25,29.26,238200.0,22.8919,22.8919,22.8685,22.8763,238200.0
2012-04-17 12:20:00,29.26,29.27,29.25,29.25,120000.0,22.8763,22.8841,22.8685,22.8685,120000.0
2012-04-17 12:25:00,29.25,29.29,29.23,29.28,207200.0,22.8685,22.8997,22.8528,22.8919,207200.0
2012-04-17 12:30:00,29.28,29.28,29.26,29.27,422400.0,22.8919,22.8919,22.8763,22.8841,422400.0
2012-04-17 12:35:00,29.27,29.28,29.27,29.27,188000.0,22.8841,22.8919,22.8841,22.8841,188000.0
2012-04-17 12:40:00,29.27,29.27,29.24,29.25,178400.0,22.8841,22.8841,22.8606,22.8685,178400.0
2012-04-17 12:45:00,29.25,29.31,29.25,29.25,279800.0,22.8685,22.9154,22.8685,22.8685,279800.0
2012-04-17 12:50:00,29.25,29.26,29.25,29.25,187400.0,22.8685,22.8763,22.8685,22.8685,187400.0
2012-04-17 12:55:00,29.25,29.25,29.21,29.21,280600.0,22.8685,22.8685,22.8372,22.8372,280600.0
2012-04-17 13:00:00,29.21,29.23,29.2,29.21,109400.0,22.8372,22.8528,22.8294,22.8372,109400.0
2012-04-17 13:05:00,29.21,29.23,29.19,29.2,371200.0,22.8372,22.8528,22.8215,22.8294,371200.0
2012-04-17 13:10:00,29.2,29.22,29.2,29.22,89400.0,22.8294,22.845,22.8294,22.845,89400.0
2012-04-17 13:15:00,29.21,29.24,29.21,29.21,140600.0,22.8372,22.8606,22.8372,22.8372,140600.0
2012-04-17 13:20:00,29.21,29.22,29.21,29.21,99000.0,22.8372,22.845,22.8372,22.8372,99000.0
2012-04-17 13:25:00,29.21,29.21,29.2,29.2,211800.0,22.8372,22.8372,22.8294,22.8294,211800.0
2012-04-17 13:30:00,29.21,29.25,29.2,29.24,223200.0,22.8372,22.8685,22.8294,22.8606,223200.0
2012-04-17 13:35:00,29.23,29.25,29.23,29.25,144000.0,22.8528,22.8685,22.8528,22.8685,144000.0
2012-04-17 13:40:00,29.25,29.26,29.25,29.25,187400.0,22.8685,22.8763,22.8685,22.8685,187400.0
2012-04-17 13:45:00,29.25,29.25,29.25,29.25,71600.0,22.8685,22.8685,22.8685,22.8685,71600.0
2012-04-17 13:50:00,29.25,29.27,29.23,29.25,221600.0,22.8685,22.8841,22.8528,22.8685,221600.0
2012-04-17 13:55:00,29.24,29.27,29.24,29.25,242800.0,22.8606,22.8841,22.8606,22.8685,242800.0
2012-04-17 14:00:00,29.25,29.29,29.25,29.28,161000.0,22.8685,22.8997,22.8685,22.8919,161000.0
2012-04-17 14:05:00,29.29,29.35,29.28,29.35,180600.0,22.8997,22.9466,22.8919,22.9466,180600.0
2012-04-17 14:10:00,29.35,29.38,29.35,29.37,179600.0,22.9466,22.9701,22.9466,22.9623,179600.0
2012-04-17 14:15:00,29.37,29.38,29.34,29.35,210800.0,22.9623,22.9701,22.9388,22.9466,210800.0
2012-04-17 14:20:00,29.35,29.36,29.33,29.34,165000.0,22.9466,22.9545,22.931,22.9388,165000.0
2012-04-17 14:25:00,29.35,29.38,29.34,29.36,403000.0,22.9466,22.9701,22.9388,22.9545,403000.0
2012-04-17 14:30:00,29.36,29.39,29.36,29.39,313200.0,22.9545,22.9779,22.9545,22.9779,313200.0
2012-04-17 14:35:00,29.39,29.5,29.39,29.49,733600.0,22.9779,23.0639,22.9779,23.0561,733600.0
2012-04-17 14:40:00,29.49,29.49,29.44,29.44,385000.0,23.0561,23.0561,23.017,23.017,385000.0
2012-04-17 14:45:00,29.45,29.45,29.42,29.43,251800.0,23.0248,23.0248,23.0014,23.0092,251800.0
2012-04-17 14:50:00,29.43,29.46,29.42,29.43,246800.0,23.0092,23.0326,23.0014,23.0092,246800.0
2012-04-17 14:55:00,29.43,29.43,29.4,29.43,263600.0,23.0092,23.0092,22.9857,23.0092,263600.0
2012-04-17 15:00:00,29.43,29.46,29.41,29.46,391600.0,23.0092,23.0326,22.9935,23.0326,391600.0
2012-04-17 15:05:00,29.46,29.48,29.43,29.47,254600.0,23.0326,23.0483,23.0092,23.0405,254600.0
2012-04-17 15:10:00,29.47,29.48,29.44,29.46,129000.0,23.0405,23.0483,23.017,23.0326,129000.0
2012-04-17 15:15:00,29.45,29.46,29.42,29.43,142200.0,23.0248,23.0326,23.0014,23.0092,142200.0
2012-04-17 15:20:00,29.43,29.44,29.41,29.42,195600.0,23.0092,23.017,22.9935,23.0014,195600.0
2012-04-17 15:25:00,29.42,29.44,29.42,29.42,216000.0,23.0014,23.017,23.0014,23.0014,216000.0
2012-04-17 15:30:00,29.42,29.43,29.39,29.4,453800.0,23.0014,23.0092,22.9779,22.9857,453800.0
2012-04-17 15:35:00,29.39,29.4,29.36,29.36,358600.0,22.9779,22.9857,22.9545,22.9545,358600.0
2012-04-17 15:40:00,29.36,29.38,29.35,29.38,357000.0,22.9545,22.9701,22.9466,22.9701,357000.0
2012-04-17 15:45:00,29.37,29.38,29.34,29.34,343800.0,22.9623,22.9701,22.9388,22.9388,343800.0
2012-04-17 15:50:00,29.35,29.38,29.34,29.35,507800.0,22.9466,22.9701,22.9388,22.9466,507800.0
2012-04-17 15:55:00,29.34,29.35,29.32,29.33,688000.0,22.9388,22.9466,22.9232,22.931,688000.0
2012-04-18 09:30:00,29.5,29.59,29.46,29.53,579800.0,23.0639,23.1343,23.0326,23.0874,579800.0
2012-04-18 09:35:00,29.53,29.93,29.52,29.93,843800.0,23.0874,23.4001,23.0795,23.4001,843800.0
2012-04-18 09:40:00,29.93,29.98,29.75,29.82,810000.0,23.4001,23.4392,23.2594,23.3141,810000.0
2012-04-18 09:45:00,29.83,30.01,29.81,29.98,808200.0,23.3219,23.4626,23.3063,23.4392,808200.0
2012-04-18 09:50:00,29.98,29.99,29.92,29.98,272400.0,23.4392,23.447,23.3923,23.4392,272400.0
2012-04-18 09:55:00,29.98,29.98,29.91,29.95,289000.0,23.4392,23.4392,23.3845,23.4157,289000.0
2012-04-18 10:00:00,29.95,29.96,29.91,29.95,228000.0,23.4157,23.4236,23.3845,23.4157,228000.0
2012-04-18 10:05:00,29.95,29.98,29.92,29.96,360000.0,23.4157,23.4392,23.3923,23.4236,360000.0
2012-04-18 10:10:00,29.95,30.06,29.92,30.04,435200.0,23.4157,23.5017,23.3923,23.4861,435200.0
2012-04-18 10:15:00,30.04,30.15,30.04,30.14,481600.0,23.4861,23.5721,23.4861,23.5643,481600.0
2012-04-18 10:20:00,30.13,30.15,30.02,30.08,492800.0,23.5565,23.5721,23.4705,23.5174,492800.0
2012-04-18 10:25:00,30.07,30.19,30.07,30.18,466400.0,23.5096,23.6034,23.5096,23.5956,466400.0
2012-04-18 10:30:00,30.18,30.2,30.11,30.19,301200.0,23.5956,23.6112,23.5408,23.6034,301200.0
2012-04-18 10:35:00,30.19,30.27,30.17,30.27,464600.0,23.6034,23.6659,23.5877,23.6659,464600.0
2012-04-18 10:40:00,30.27,30.3,30.2,30.24,450800.0,23.6659,23.6894,23.6112,23.6425,450800.0
2012-04-18 10:45:00,30.24,30.25,30.13,30.14,319400.0,23.6425,23.6503,23.5565,23.5643,319400.0
2012-04-18 10:50:00,30.14,30.2,30.13,30.19,176600.0,23.5643,23.6112,23.5565,23.6034,176600.0
2012-04-18 10:55:00,30.2,30.22,30.17,30.2,194400.0,23.6112,23.6268,23.5877,23.6112,194400.0
2012-04-18 11:00:00,30.2,30.22,30.17,30.2,214000.0,23.6112,23.6268,23.5877,23.6112,214000.0
2012-04-18 11:05:00,30.2,30.21,30.11,30.13,316200.0,23.6112,23.619,23.5408,23.5565,316200.0
2012-04-18 11:10:00,30.13,30.15,30.08,30.14,302000.0,23.5565,23.5721,23.5174,23.5643,302000.0
2012-04-18 11:15:00,30.14,30.15,30.11,30.14,194600.0,23.5643,23.5721,23.5408,23.5643,194600.0
2012-04-18 11:20:00,30.14,30.15,30.09,30.09,222200.0,23.5643,23.5721,23.5252,23.5252,222200.0
2012-04-18 11:25:00,30.09,30.1,30.03,30.04,208800.0,23.5252,23.533,23.4783,23.4861,208800.0
2012-04-18 11:30:00,30.04,30.1,30.04,30.07,166000.0,23.4861,23.533,23.4861,23.5096,166000.0
2012-04-18 11:35:00,30.07,30.13,30.06,30.13,167400.0,23.5096,23.5565,23.5017,23.5565,167400.0
2012-04-18 11:40:00,30.13,30.13,30.09,30.1,154800.0,23.5565,23.5565,23.5252,23.533,154800.0
2012-04-18 11:45:00,30.1,30.13,30.09,30.11,145400.0,23.533,23.5565,23.5252,23.5408,145400.0
2012-04-18 11:50:00,30.11,30.12,30.08,30.12,108400.0,23.5408,23.5486,23.5174,23.5486,108400.0
2012-04-18 11:55:00,30.11,30.16,30.1,30.12,241000.0,23.5408,23.5799,23.533,23.5486,241000.0
2012-04-18 12:00:00,30.12,30.18,30.12,30.15,145400.0,23.5486,23.5956,23.5486,23.5721,145400.0
2012-04-18 12:05:00,30.15,30.19,30.15,30.19,99800.0,23.5721,23.6034,23.5721,23.6034,99800.0
2012-04-18 12:10:00,30.19,30.2,30.14,30.18,124400.0,23.6034,23.6112,23.5643,23.5956,124400.0
2012-04-18 12:15:00,30.17,30.18,30.15,30.15,109200.0,23.5877,23.5956,23.5721,23.5721,109200.0
2012-04-18 12:20:00,30.15,30.18,30.14,30.14,144800.0,23.5721,23.5956,23.5643,23.5643,144800.0
2012-04-18 12:25:00,30.15,30.16,30.11,30.13,84200.0,23.5721,23.5799,23.5408,23.5565,84200.0
2012-04-18 12:30:00,30.12,30.14,30.11,30.13,101400.0,23.5486,23.5643,23.5408,23.5565,101400.0
2012-04-18 12:35:00,30.12,30.17,30.11,30.17,94800.0,23.5486,23.5877,23.5408,23.5877,94800.0
2012-04-18 12:40:00,30.17,30.17,30.15,30.15,41600.0,23.5877,23.5877,23.5721,23.5721,41600.0
2012-04-18 12:45:00,30.15,30.19,30.15,30.19,181200.0,23.5721,23.6034,23.5721,23.6034,181200.0
2012-04-18 12:50:00,30.18,30.22,30.18,30.21,86400.0,23.5956,23.6268,23.5956,23.619,86400.0
2012-04-18 12:55:00,30.21,30.24,30.2,30.23,165600.0,23.619,23.6425,23.6112,23.6346,165600.0
2012-04-18 13:00:00,30.23,30.25,30.23,30.25,103200.0,23.6346,23.6503,23.6346,23.6503,103200.0
2012-04-18 13:05:00,30.25,30.28,30.23,30.27,139600.0,23.6503,23.6737,23.6346,23.6659,139600.0
2012-04-18 13:10:00,30.27,30.27,30.22,30.22,143600.0,23.6659,23.6659,23.6268,23.6268,143600.0
2012-04-18 13:15:00,30.22,30.24,30.21,30.24,149800.0,23.6268,23.6425,23.619,23.6425,149800.0
2012-04-18 13:20:00,30.24,30.25,30.23,30.23,124200.0,23.6425,23.6503,23.6346,23.6346,124200.0
2012-04-18 13:25:00,30.23,30.23,30.18,30.18,72000.0,23.6346,23.6346,23.5956,23.5956,72000.0
2012-04-18 13:30:00,30.19,30.21,30.18,30.18,91400.0,23.6034,23.619,23.5956,23.5956,91400.0
2012-04-18 13:35:00,30.18,30.18,30.13,30.13,159000.0,23.5956,23.5956,23.5565,23.5565,159000.0
2012-04-18 13:40:00,30.13,30.15,30.13,30.15,104400.0,23.5565,23.5721,23.5565,23.5721,104400.0
2012-04-18 13:45:00,30.15,30.15,30.11,30.15,129200.0,23.5721,23.5721,23.5408,23.5721,129200.0
2012-04-18 13:50:00,30.14,30.2,30.14,30.2,77000.0,23.5643,23.6112,23.5643,23.6112,77000.0
2012-04-18 13:55:00,30.2,30.21,30.16,30.18,96200.0,23.6112,23.619,23.5799,23.5956,96200.0
2012-04-18 14:00:00,30.18,30.2,30.16,30.19,39200.0,23.5956,23.6112,23.5799,23.6034,39200.0
2012-04-18 14:05:00,30.19,30.21,30.18,30.21,73000.0,23.6034,23.619,23.5956,23.619,73000.0
2012-04-18 14:10:00,30.21,30.21,30.18,30.18,53600.0,23.619,23.619,23.5956,23.5956,53600.0
2012-04-18 14:15:00,30.18,30.24,30.18,30.24,93800.0,23.5956,23.6425,23.5956,23.6425,93800.0
2012-04-18 14:20:00,30.23,30.3,30.23,30.28,235600.0,23.6346,23.6894,23.6346,23.6737,235600.0
2012-04-18 14:25:00,30.29,30.3,30.26,30.28,189200.0,23.6816,23.6894,23.6581,23.6737,189200.0
2012-04-18 14:30:00,30.28,30.29,30.25,30.28,145400.0,23.6737,23.6816,23.6503,23.6737,145400.0
2012-04-18 14:35:00,30.28,30.32,30.28,30.29,211600.0,23.6737,23.705,23.6737,23.6816,211600.0
2012-04-18 14:40:00,30.28,30.3,30.27,30.3,82200.0,23.6737,23.6894,23.6659,23.6894,82200.0
2012-04-18 14:45:00,30.3,30.33,30.29,30.31,114000.0,23.6894,23.7128,23.6816,23.6972,114000.0
2012-04-18 14:50:00,30.31,30.35,30.31,30.35,91200.0,23.6972,23.7285,23.6972,23.7285,91200.0
2012-04-18 14:55:00,30.34,30.36,30.31,30.34,190000.0,23.7206,23.7363,23.6972,23.7206,190000.0
2012-04-18 15:00:00,30.34,30.36,30.33,30.34,150200.0,23.7206,23.7363,23.7128,23.7206,150200.0
2012-04-18 15:05:00,30.35,30.36,30.29,30.31,148200.0,23.7285,23.7363,23.6816,23.6972,148200.0
2012-04-18 15:10:00,30.31,30.34,30.27,30.29,198600.0,23.6972,23.7206,23.6659,23.6816,198600.0
2012-04-18 15:15:00,30.3,30.31,30.27,30.28,104200.0,23.6894,23.6972,23.6659,23.6737,104200.0
2012-04-18 15:20:00,30.28,30.31,30.27,30.3,111600.0,23.6737,23.6972,23.6659,23.6894,111600.0
2012-04-18 15:25:00,30.3,30.31,30.23,30.23,131000.0,23.6894,23.6972,23.6346,23.6346,131000.0
2012-04-18 15:30:00,30.23,30.24,30.21,30.23,244000.0,23.6346,23.6425,23.619,23.6346,244000.0
2012-04-18 15:35:00,30.23,30.24,30.19,30.24,228400.0,23.6346,23.6425,23.6034,23.6425,228400.0
2012-04-18 15:40:00,30.24,30.24,30.18,30.2,176600.0,23.6425,23.6425,23.5956,23.6112,176600.0
2012-04-18 15:45:00,30.2,30.22,30.17,30.18,198000.0,23.6112,23.6268,23.5877,23.5956,198000.0
2012-04-18 15:50:00,30.18,30.2,30.16,30.17,267000.0,23.5956,23.6112,23.5799,23.5877,267000.0
2012-04-18 15:55:00,30.18,30.2,30.15,30.16,425800.0,23.5956,23.6112,23.5721,23.5799,425800.0
2012-04-19 09:30:00,30.2,30.22,29.94,29.94,468800.0,23.6112,23.6268,23.4079,23.4079,468800.0
2012-04-19 09:35:00,29.94,30.07,29.93,30.0,252400.0,23.4079,23.5096,23.4001,23.4548,252400.0
2012-04-19 09:40:00,30.0,30.05,29.92,30.04,266600.0,23.4548,23.4939,23.3923,23.4861,266600.0
2012-04-19 09:45:00,30.04,30.15,30.0,30.13,248000.0,23.4861,23.5721,23.4548,23.5565,248000.0
2012-04-19 09:50:00,30.12,30.14,30.08,30.14,119600.0,23.5486,23.5643,23.5174,23.5643,119600.0
2012-04-19 09:55:00,30.14,30.16,30.13,30.16,131600.0,23.5643,23.5799,23.5565,23.5799,131600.0
2012-04-19 10:00:00,30.15,30.16,29.91,29.92,221800.0,23.5721,23.5799,23.3845,23.3923,221800.0
2012-04-19 10:05:00,29.93,29.97,29.88,29.89,161200.0,23.4001,23.4314,23.361,23.3688,161200.0
2012-04-19 10:10:00,29.88,29.93,29.84,29.91,168000.0,23.361,23.4001,23.3297,23.3845,168000.0
2012-04-19 10:15:00,29.91,29.91,29.8,29.89,239600.0,23.3845,23.3845,23.2985,23.3688,239600.0
2012-04-19 10:20:00,29.89,29.97,29.88,29.94,162800.0,23.3688,23.4314,23.361,23.4079,162800.0
2012-04-19 10:25:00,29.93,29.95,29.89,29.9,123200.0,23.4001,23.4157,23.3688,23.3766,123200.0
2012-04-19 10:30:00,29.9,30.05,29.9,30.03,213600.0,23.3766,23.4939,23.3766,23.4783,213600.0
2012-04-19 10:35:00,30.04,30.16,30.04,30.14,190800.0,23.4861,23.5799,23.4861,23.5643,190800.0
2012-04-19 10:40:00,30.14,30.19,30.14,30.18,152400.0,23.5643,23.6034,23.5643,23.5956,152400.0
2012-04-19 10:45:00,30.18,30.2,30.11,30.13,169800.0,23.5956,23.6112,23.5408,23.5565,169800.0
2012-04-19 10:50:00,30.11,30.14,30.1,30.13,114800.0,23.5408,23.5643,23.533,23.5565,114800.0
2012-04-19 10:55:00,30.14,30.15,30.07,30.08,176800.0,23.5643,23.5721,23.5096,23.5174,176800.0
2012-04-19 11:00:00,30.07,30.1,30.06,30.1,107600.0,23.5096,23.533,23.5017,23.533,107600.0
2012-04-19 11:05:00,30.1,30.11,30.04,30.04,159000.0,23.533,23.5408,23.4861,23.4861,159000.0
2012-04-19 11:10:00,30.05,30.05,29.96,29.96,144400.0,23.4939,23.4939,23.4236,23.4236,144400.0
2012-04-19 11:15:00,29.97,30.0,29.93,29.93,135200.0,23.4314,23.4548,23.4001,23.4001,135200.0
2012-04-19 11:20:00,29.94,29.98,29.85,29.85,275400.0,23.4079,23.4392,23.3376,23.3376,275400.0
2012-04-19 11:25:00,29.85,29.88,29.83,29.85,256000.0,23.3376,23.361,23.3219,23.3376,256000.0
2012-04-19 11:30:00,29.85,29.86,29.8,29.81,414200.0,23.3376,23.3454,23.2985,23.3063,414200.0
2012-04-19 11:35:00,29.81,29.96,29.8,29.87,229400.0,23.3063,23.4236,23.2985,23.3532,229400.0
2012-04-19 11:40:00,29.88,29.89,29.85,29.87,128600.0,23.361,23.3688,23.3376,23.3532,128600.0
2012-04-19 11:45:00,29.88,29.9,29.85,29.88,124600.0,23.361,23.3766,23.3376,23.361,124600.0
2012-04-19 11:50:00,29.88,29.88,29.86,29.88,103400.0,23.361,23.361,23.3454,23.361,103400.0
2012-04-19 11:55:00,29.87,29.88,29.83,29.83,430000.0,23.3532,23.361,23.3219,23.3219,430000.0
2012-04-19 12:00:00,29.84,29.85,29.72,29.75,287000.0,23.3297,23.3376,23.2359,23.2594,287000.0
2012-04-19 12:05:00,29.75,29.75,29.68,29.72,340000.0,23.2594,23.2594,23.2046,23.2359,340000.0
2012-04-19 12:10:00,29.71,29.77,29.66,29.73,330000.0,23.2281,23.275,23.189,23.2437,330000.0
2012-04-19 12:15:00,29.72,29.73,29.66,29.7,395600.0,23.2359,23.2437,23.189,23.2203,395600.0
2012-04-19 12:20:00,29.7,29.74,29.69,29.7,182400.0,23.2203,23.2515,23.2125,23.2203,182400.0
2012-04-19 12:25:00,29.69,29.73,29.63,29.63,251600.0,23.2125,23.2437,23.1655,23.1655,251600.0
2012-04-19 12:30:00,29.63,29.64,29.55,29.57,393800.0,23.1655,23.1734,23.103,23.1186,393800.0
2012-04-19 12:35:00,29.57,29.63,29.54,29.61,178800.0,23.1186,23.1655,23.0952,23.1499,178800.0
2012-04-19 12:40:00,29.61,29.66,29.6,29.65,146200.0,23.1499,23.189,23.1421,23.1812,146200.0
2012-04-19 12:45:00,29.65,29.7,29.65,29.68,154400.0,23.1812,23.2203,23.1812,23.2046,154400.0
2012-04-19 12:50:00,29.68,29.7,29.67,29.68,113400.0,23.2046,23.2203,23.1968,23.2046,113400.0
2012-04-19 12:55:00,29.68,29.69,29.62,29.62,121200.0,23.2046,23.2125,23.1577,23.1577,121200.0
2012-04-19 13:00:00,29.62,29.64,29.6,29.61,157600.0,23.1577,23.1734,23.1421,23.1499,157600.0
2012-04-19 13:05:00,29.61,29.66,29.58,29.66,245800.0,23.1499,23.189,23.1265,23.189,245800.0
2012-04-19 13:10:00,29.66,29.66,29.54,29.54,252800.0,23.189,23.189,23.0952,23.0952,252800.0
2012-04-19 13:15:00,29.54,29.54,29.47,29.49,403400.0,23.0952,23.0952,23.0405,23.0561,403400.0
2012-04-19 13:20:00,29.48,29.5,29.41,29.47,287400.0,23.0483,23.0639,22.9935,23.0405,287400.0
2012-04-19 13:25:00,29.47,29.57,29.46,29.55,246000.0,23.0405,23.1186,23.0326,23.103,246000.0
2012-04-19 13:30:00,29.55,29.69,29.55,29.68,284000.0,23.103,23.2125,23.103,23.2046,284000.0
2012-04-19 13:35:00,29.68,29.68,29.59,29.6,170400.0,23.2046,23.2046,23.1343,23.1421,170400.0
2012-04-19 13:40:00,29.6,29.61,29.52,29.52,121600.0,23.1421,23.1499,23.0795,23.0795,121600.0
2012-04-19 13:45:00,29.52,29.54,29.47,29.5,272800.0,23.0795,23.0952,23.0405,23.0639,272800.0
2012-04-19 13:50:00,29.5,29.54,29.46,29.46,161800.0,23.0639,23.0952,23.0326,23.0326,161800.0
2012-04-19 13:55:00,29.46,29.49,29.43,29.43,136400.0,23.0326,23.0561,23.0092,23.0092,136400.0
2012-04-19 14:00:00,29.43,29.48,29.42,29.47,144200.0,23.0092,23.0483,23.0014,23.0405,144200.0
2012-04-19 14:05:00,29.47,29.48,29.43,29.43,169200.0,23.0405,23.0483,23.0092,23.0092,169200.0
2012-04-19 14:10:00,29.43,29.43,29.38,29.43,301400.0,23.0092,23.0092,22.9701,23.0092,301400.0
2012-04-19 14:15:00,29.43,29.43,29.36,29.43,237800.0,23.0092,23.0092,22.9545,23.0092,237800.0
2012-04-19 14:20:00,29.42,29.43,29.37,29.38,217400.0,23.0014,23.0092,22.9623,22.9701,217400.0
2012-04-19 14:25:00,29.38,29.4,29.35,29.36,158200.0,22.9701,22.9857,22.9466,22.9545,158200.0
2012-04-19 14:30:00,29.36,29.37,29.32,29.35,194400.0,22.9545,22.9623,22.9232,22.9466,194400.0
2012-04-19 14:35:00,29.35,29.35,29.29,29.35,299000.0,22.9466,22.9466,22.8997,22.9466,299000.0
2012-04-19 14:40:00,29.35,29.39,29.35,29.39,232000.0,22.9466,22.9779,22.9466,22.9779,232000.0
2012-04-19 14:45:00,29.39,29.42,29.33,29.42,214600.0,22.9779,23.0014,22.931,23.0014,214600.0
2012-04-19 14:50:00,29.42,29.42,29.36,29.39,130400.0,23.0014,23.0014,22.9545,22.9779,130400.0
2012-04-19 14:55:00,29.39,29.39,29.35,29.38,119400.0,22.9779,22.9779,22.9466,22.9701,119400.0
2012-04-19 15:00:00,29.38,29.41,29.37,29.38,164400.0,22.9701,22.9935,22.9623,22.9701,164400.0
2012-04-19 15:05:00,29.38,29.42,29.36,29.39,252200.0,22.9701,23.0014,22.9545,22.9779,252200.0
2012-04-19 15:10:00,29.39,29.43,29.36,29.38,251000.0,22.9779,23.0092,22.9545,22.9701,251000.0
2012-04-19 15:15:00,29.38,29.39,29.34,29.35,203200.0,22.9701,22.9779,22.9388,22.9466,203200.0
2012-04-19 15:20:00,29.35,29.36,29.3,29.31,253200.0,22.9466,22.9545,22.9075,22.9154,253200.0
2012-04-19 15:25:00,29.3,29.37,29.29,29.34,312400.0,22.9075,22.9623,22.8997,22.9388,312400.0
2012-04-19 15:30:00,29.35,29.4,29.32,29.39,244600.0,22.9466,22.9857,22.9232,22.9779,244600.0
2012-04-19 15:35:00,29.4,29.43,29.38,29.42,229800.0,22.9857,23.0092,22.9701,23.0014,229800.0
2012-04-19 15:40:00,29.42,29.43,29.36,29.36,210600.0,23.0014,23.0092,22.9545,22.9545,210600.0
2012-04-19 15:45:00,29.36,29.43,29.36,29.41,291000.0,22.9545,23.0092,22.9545,22.9935,291000.0
2012-04-19 15:50:00,29.41,29.42,29.34,29.38,414000.0,22.9935,23.0014,22.9388,22.9701,414000.0
2012-04-19 15:55:00,29.39,29.43,29.38,29.41,563000.0,22.9779,23.0092,22.9701,22.9935,563000.0
2012-04-20 09:30:00,29.55,29.63,29.5,29.58,1711800.0,23.103,23.1655,23.0639,23.1265,1711800.0
2012-04-20 09:35:00,29.57,29.75,29.57,29.71,409800.0,23.1186,23.2594,23.1186,23.2281,409800.0
2012-04-20 09:40:00,29.71,29.74,29.55,29.61,334600.0,23.2281,23.2515,23.103,23.1499,334600.0
2012-04-20 09:45:00,29.61,29.81,29.59,29.78,321800.0,23.1499,23.3063,23.1343,23.2828,321800.0
2012-04-20 09:50:00,29.78,29.85,29.74,29.8,560200.0,23.2828,23.3376,23.2515,23.2985,560200.0
2012-04-20 09:55:00,29.8,29.86,29.79,29.84,269000.0,23.2985,23.3454,23.2906,23.3297,269000.0
2012-04-20 10:00:00,29.85,29.85,29.75,29.75,233200.0,23.3376,23.3376,23.2594,23.2594,233200.0
2012-04-20 10:05:00,29.75,29.82,29.74,29.8,146200.0,23.2594,23.3141,23.2515,23.2985,146200.0
2012-04-20 10:10:00,29.79,29.83,29.77,29.81,156600.0,23.2906,23.3219,23.275,23.3063,156600.0
2012-04-20 10:15:00,29.81,29.83,29.75,29.77,231000.0,23.3063,23.3219,23.2594,23.275,231000.0
2012-04-20 10:20:00,29.76,29.79,29.7,29.74,138000.0,23.2672,23.2906,23.2203,23.2515,138000.0
2012-04-20 10:25:00,29.76,29.79,29.73,29.74,101400.0,23.2672,23.2906,23.2437,23.2515,101400.0
2012-04-20 10:30:00,29.74,29.83,29.74,29.8,82200.0,23.2515,23.3219,23.2515,23.2985,82200.0
2012-04-20 10:35:00,29.8,29.88,29.8,29.88,164600.0,23.2985,23.361,23.2985,23.361,164600.0
2012-04-20 10:40:00,29.88,29.91,29.84,29.87,248200.0,23.361,23.3845,23.3297,23.3532,248200.0
2012-04-20 10:45:00,29.86,29.88,29.8,29.82,312200.0,23.3454,23.361,23.2985,23.3141,312200.0
2012-04-20 10:50:00,29.82,29.85,29.77,29.82,229400.0,23.3141,23.3376,23.275,23.3141,229400.0
2012-04-20 10:55:00,29.83,29.86,29.83,29.85,55400.0,23.3219,23.3454,23.3219,23.3376,55400.0
2012-04-20 11:00:00,29.85,29.86,29.75,29.75,114800.0,23.3376,23.3454,23.2594,23.2594,114800.0
2012-04-20 11:05:00,29.75,29.81,29.75,29.77,99200.0,23.2594,23.3063,23.2594,23.275,99200.0
2012-04-20 11:10:00,29.77,29.82,29.75,29.82,130200.0,23.275,23.3141,23.2594,23.3141,130200.0
2012-04-20 11:15:00,29.81,29.83,29.77,29.83,68000.0,23.3063,23.3219,23.275,23.3219,68000.0
2012-04-20 11:20:00,29.83,29.86,29.8,29.81,98800.0,23.3219,23.3454,23.2985,23.3063,98800.0
2012-04-20 11:25:00,29.8,29.86,29.79,29.86,215200.0,23.2985,23.3454,23.2906,23.3454,215200.0
2012-04-20 11:30:00,29.86,29.88,29.85,29.86,93400.0,23.3454,23.361,23.3376,23.3454,93400.0
2012-04-20 11:35:00,29.87,29.92,29.86,29.92,209800.0,23.3532,23.3923,23.3454,23.3923,209800.0
2012-04-20 11:40:00,29.92,29.93,29.85,29.85,286000.0,23.3923,23.4001,23.3376,23.3376,286000.0
2012-04-20 11:45:00,29.86,29.88,29.84,29.86,163200.0,23.3454,23.361,23.3297,23.3454,163200.0
2012-04-20 11:50:00,29.86,29.86,29.83,29.86,98000.0,23.3454,23.3454,23.3219,23.3454,98000.0
2012-04-20 11:55:00,29.86,29.87,29.84,29.86,62200.0,23.3454,23.3532,23.3297,23.3454,62200.0
2012-04-20 12:00:00,29.86,29.9,29.86,29.87,99000.0,23.3454,23.3766,23.3454,23.3532,99000.0
2012-04-20 12:05:00,29.86,29.89,29.86,29.86,77200.0,23.3454,23.3688,23.3454,23.3454,77200.0
2012-04-20 12:10:00,29.86,29.91,29.85,29.9,47200.0,23.3454,23.3845,23.3376,23.3766,47200.0
2012-04-20 12:15:00,29.9,29.9,29.85,29.86,57400.0,23.3766,23.3766,23.3376,23.3454,57400.0
2012-04-20 12:20:00,29.86,29.89,29.85,29.89,40200.0,23.3454,23.3688,23.3376,23.3688,40200.0
2012-04-20 12:25:00,29.88,29.88,29.85,29.85,127600.0,23.361,23.361,23.3376,23.3376,127600.0
2012-04-20 12:30:00,29.85,29.89,29.84,29.84,64800.0,23.3376,23.3688,23.3297,23.3297,64800.0
2012-04-20 12:35:00,29.85,29.88,29.84,29.84,36800.0,23.3376,23.361,23.3297,23.3297,36800.0
2012-04-20 12:40:00,29.84,29.84,29.76,29.77,76400.0,23.3297,23.3297,23.2672,23.275,76400.0
2012-04-20 12:45:00,29.77,29.83,29.77,29.8,109000.0,23.275,23.3219,23.275,23.2985,109000.0
2012-04-20 12:50:00,29.79,29.83,29.79,29.83,38600.0,23.2906,23.3219,23.2906,23.3219,38600.0
2012-04-20 12:55:00,29.83,29.84,29.81,29.82,53200.0,23.3219,23.3297,23.3063,23.3141,53200.0
2012-04-20 13:00:00,29.83,29.84,29.81,29.84,55200.0,23.3219,23.3297,23.3063,23.3297,55200.0
2012-04-20 13:05:00,29.84,29.85,29.82,29.84,112400.0,23.3297,23.3376,23.3141,23.3297,112400.0
2012-04-20 13:10:00,29.84,29.85,29.8,29.83,48000.0,23.3297,23.3376,23.2985,23.3219,48000.0
2012-04-20 13:15:00,29.83,29.83,29.8,29.83,107400.0,23.3219,23.3219,23.2985,23.3219,107400.0
2012-04-20 13:20:00,29.82,29.83,29.79,29.79,107800.0,23.3141,23.3219,23.2906,23.2906,107800.0
2012-04-20 13:25:00,29.79,29.79,29.73,29.74,158200.0,23.2906,23.2906,23.2437,23.2515,158200.0
2012-04-20 13:30:00,29.75,29.75,29.69,29.69,132000.0,23.2594,23.2594,23.2125,23.2125,132000.0
2012-04-20 13:35:00,29.7,29.75,29.69,29.74,116400.0,23.2203,23.2594,23.2125,23.2515,116400.0
2012-04-20 13:40:00,29.74,29.75,29.72,29.73,72200.0,23.2515,23.2594,23.2359,23.2437,72200.0
2012-04-20 13:45:00,29.72,29.76,29.71,29.76,120800.0,23.2359,23.2672,23.2281,23.2672,120800.0
2012-04-20 13:50:00,29.77,29.78,29.67,29.7,163200.0,23.275,23.2828,23.1968,23.2203,163200.0
2012-04-20 13:55:00,29.71,29.73,29.68,29.73,102000.0,23.2281,23.2437,23.2046,23.2437,102000.0
2012-04-20 14:00:00,29.73,29.74,29.7,29.72,54000.0,23.2437,23.2515,23.2203,23.2359,54000.0
2012-04-20 14:05:00,29.71,29.73,29.62,29.63,241400.0,23.2281,23.2437,23.1577,23.1655,241400.0
2012-04-20 14:10:00,29.64,29.68,29.63,29.64,149200.0,23.1734,23.2046,23.1655,23.1734,149200.0
2012-04-20 14:15:00,29.64,29.66,29.61,29.65,198000.0,23.1734,23.189,23.1499,23.1812,198000.0
2012-04-20 14:20:00,29.65,29.66,29.61,29.63,109400.0,23.1812,23.189,23.1499,23.1655,109400.0
2012-04-20 14:25:00,29.63,29.68,29.61,29.67,285200.0,23.1655,23.2046,23.1499,23.1968,285200.0
2012-04-20 14:30:00,29.67,29.67,29.63,29.65,114400.0,23.1968,23.1968,23.1655,23.1812,114400.0
2012-04-20 14:35:00,29.64,29.68,29.63,29.67,100600.0,23.1734,23.2046,23.1655,23.1968,100600.0
2012-04-20 14:40:00,29.67,29.67,29.64,29.65,64200.0,23.1968,23.1968,23.1734,23.1812,64200.0
2012-04-20 14:45:00,29.64,29.65,29.61,29.64,70000.0,23.1734,23.1812,23.1499,23.1734,70000.0
2012-04-20 14:50:00,29.64,29.64,29.57,29.61,179000.0,23.1734,23.1734,23.1186,23.1499,179000.0
2012-04-20 14:55:00,29.61,29.61,29.53,29.57,283000.0,23.1499,23.1499,23.0874,23.1186,283000.0
2012-04-20 15:00:00,29.57,29.58,29.55,29.58,90400.0,23.1186,23.1265,23.103,23.1265,90400.0
2012-04-20 15:05:00,29.58,29.61,29.56,29.56,102800.0,23.1265,23.1499,23.1108,23.1108,102800.0
2012-04-20 15:10:00,29.56,29.59,29.52,29.55,108800.0,23.1108,23.1343,23.0795,23.103,108800.0
2012-04-20 15:15:00,29.56,29.59,29.54,29.59,129600.0,23.1108,23.1343,23.0952,23.1343,129600.0
2012-04-20 15:20:00,29.59,29.61,29.58,29.58,149200.0,23.1343,23.1499,23.1265,23.1265,149200.0
2012-04-20 15:25:00,29.58,29.61,29.57,29.61,116800.0,23.1265,23.1499,23.1186,23.1499,116800.0
2012-04-20 15:30:00,29.61,29.61,29.59,29.6,153000.0,23.1499,23.1499,23.1343,23.1421,153000.0
2012-04-20 15:35:00,29.6,29.65,29.59,29.64,239800.0,23.1421,23.1812,23.1343,23.1734,239800.0
2012-04-20 15:40:00,29.64,29.65,29.6,29.61,234800.0,23.1734,23.1812,23.1421,23.1499,234800.0
2012-04-20 15:45:00,29.6,29.61,29.56,29.59,327200.0,23.1421,23.1499,23.1108,23.1343,327200.0
2012-04-20 15:50:00,29.59,29.62,29.58,29.61,395400.0,23.1343,23.1577,23.1265,23.1499,395400.0
2012-04-20 15:55:00,29.61,29.63,29.58,29.58,827000.0,23.1499,23.1655,23.1265,23.1265,827000.0
2012-04-23 09:30:00,29.34,29.42,29.16,29.16,521000.0,22.9388,23.0014,22.7981,22.7981,521000.0
2012-04-23 09:35:00,29.15,29.27,29.04,29.14,416000.0,22.7903,22.8841,22.7043,22.7825,416000.0
2012-04-23 09:40:00,29.14,29.21,29.11,29.16,237200.0,22.7825,22.8372,22.759,22.7981,237200.0
2012-04-23 09:45:00,29.17,29.21,29.11,29.17,253600.0,22.8059,22.8372,22.759,22.8059,253600.0
2012-04-23 09:50:00,29.16,29.18,29.05,29.05,281600.0,22.7981,22.8137,22.7121,22.7121,281600.0
2012-04-23 09:55:00,29.05,29.05,28.88,28.95,787600.0,22.7121,22.7121,22.5792,22.6339,787600.0
2012-04-23 10:00:00,28.93,29.03,28.92,29.02,388000.0,22.6183,22.6965,22.6105,22.6886,388000.0
2012-04-23 10:05:00,29.02,29.02,28.92,28.93,217800.0,22.6886,22.6886,22.6105,22.6183,217800.0
2012-04-23 10:10:00,28.93,29.09,28.93,29.09,295000.0,22.6183,22.7434,22.6183,22.7434,295000.0
2012-04-23 10:15:00,29.08,29.11,29.05,29.07,183200.0,22.7355,22.759,22.7121,22.7277,183200.0
2012-04-23 10:20:00,29.07,29.22,29.02,29.18,298800.0,22.7277,22.845,22.6886,22.8137,298800.0
2012-04-23 10:25:00,29.18,29.25,29.15,29.23,234400.0,22.8137,22.8685,22.7903,22.8528,234400.0
2012-04-23 10:30:00,29.23,29.23,29.11,29.16,243400.0,22.8528,22.8528,22.759,22.7981,243400.0
2012-04-23 10:35:00,29.16,29.16,29.08,29.15,253600.0,22.7981,22.7981,22.7355,22.7903,253600.0
2012-04-23 10:40:00,29.14,29.17,29.08,29.09,164600.0,22.7825,22.8059,22.7355,22.7434,164600.0
2012-04-23 10:45:00,29.08,29.09,29.0,29.0,165000.0,22.7355,22.7434,22.673,22.673,165000.0
2012-04-23 10:50:00,29.0,29.06,28.97,29.06,204800.0,22.673,22.7199,22.6495,22.7199,204800.0
2012-04-23 10:55:00,29.06,29.08,29.03,29.04,117200.0,22.7199,22.7355,22.6965,22.7043,117200.0
2012-04-23 11:00:00,29.05,29.05,28.96,28.98,127000.0,22.7121,22.7121,22.6417,22.6574,127000.0
2012-04-23 11:05:00,28.97,29.04,28.97,29.04,92800.0,22.6495,22.7043,22.6495,22.7043,92800.0
2012-04-23 11:10:00,29.03,29.07,29.0,29.0,95600.0,22.6965,22.7277,22.673,22.673,95600.0
2012-04-23 11:15:00,29.0,29.01,28.97,28.99,94400.0,22.673,22.6808,22.6495,22.6652,94400.0
2012-04-23 11:20:00,29.0,29.02,28.98,28.99,103600.0,22.673,22.6886,22.6574,22.6652,103600.0
2012-04-23 11:25:00,28.98,29.0,28.95,28.96,162800.0,22.6574,22.673,22.6339,22.6417,162800.0
2012-04-23 11:30:00,28.96,28.99,28.93,28.98,191400.0,22.6417,22.6652,22.6183,22.6574,191400.0
2012-04-23 11:35:00,28.98,29.03,28.97,28.99,137000.0,22.6574,22.6965,22.6495,22.6652,137000.0
2012-04-23 11:40:00,28.99,28.99,28.93,28.93,168200.0,22.6652,22.6652,22.6183,22.6183,168200.0
2012-04-23 11:45:00,28.93,28.94,28.89,28.89,244000.0,22.6183,22.6261,22.587,22.587,244000.0
2012-04-23 11:50:00,28.89,28.93,28.89,28.91,154600.0,22.587,22.6183,22.587,22.6026,154600.0
2012-04-23 11:55:00,28.92,28.96,28.91,28.96,85800.0,22.6105,22.6417,22.6026,22.6417,85800.0
2012-04-23 12:00:00,28.96,28.97,28.93,28.95,143000.0,22.6417,22.6495,22.6183,22.6339,143000.0
2012-04-23 12:05:00,28.95,29.02,28.95,29.01,167400.0,22.6339,22.6886,22.6339,22.6808,167400.0
2012-04-23 12:10:00,29.01,29.02,28.98,28.98,147800.0,22.6808,22.6886,22.6574,22.6574,147800.0
2012-04-23 12:15:00,28.98,29.02,28.97,28.97,157600.0,22.6574,22.6886,22.6495,22.6495,157600.0
2012-04-23 12:20:00,28.97,29.0,28.97,29.0,75800.0,22.6495,22.673,22.6495,22.673,75800.0
2012-04-23 12:25:00,29.0,29.01,28.99,28.99,61200.0,22.673,22.6808,22.6652,22.6652,61200.0
2012-04-23 12:30:00,28.99,29.02,28.98,29.0,117800.0,22.6652,22.6886,22.6574,22.673,117800.0
2012-04-23 12:35:00,29.0,29.04,29.0,29.02,199000.0,22.673,22.7043,22.673,22.6886,199000.0
2012-04-23 12:40:00,29.02,29.02,28.97,28.99,107600.0,22.6886,22.6886,22.6495,22.6652,107600.0
2012-04-23 12:45:00,28.98,28.99,28.93,28.95,208800.0,22.6574,22.6652,22.6183,22.6339,208800.0
2012-04-23 12:50:00,28.96,28.99,28.96,28.99,93800.0,22.6417,22.6652,22.6417,22.6652,93800.0
2012-04-23 12:55:00,28.99,29.0,28.98,28.99,104000.0,22.6652,22.673,22.6574,22.6652,104000.0
2012-04-23 13:00:00,28.98,28.99,28.96,28.97,125600.0,22.6574,22.6652,22.6417,22.6495,125600.0
2012-04-23 13:05:00,28.97,28.99,28.97,28.99,118400.0,22.6495,22.6652,22.6495,22.6652,118400.0
2012-04-23 13:10:00,28.99,29.03,28.99,29.02,98400.0,22.6652,22.6965,22.6652,22.6886,98400.0
2012-04-23 13:15:00,29.03,29.04,29.02,29.02,119000.0,22.6965,22.7043,22.6886,22.6886,119000.0
2012-04-23 13:20:00,29.03,29.06,29.02,29.05,118000.0,22.6965,22.7199,22.6886,22.7121,118000.0
2012-04-23 13:25:00,29.05,29.06,29.0,29.02,133000.0,22.7121,22.7199,22.673,22.6886,133000.0
2012-04-23 13:30:00,29.02,29.04,29.0,29.03,123200.0,22.6886,22.7043,22.673,22.6965,123200.0
2012-04-23 13:35:00,29.03,29.04,29.01,29.03,86600.0,22.6965,22.7043,22.6808,22.6965,86600.0
2012-04-23 13:40:00,29.03,29.05,29.02,29.03,80400.0,22.6965,22.7121,22.6886,22.6965,80400.0
2012-04-23 13:45:00,29.04,29.04,28.96,29.0,148600.0,22.7043,22.7043,22.6417,22.673,148600.0
2012-04-23 13:50:00,29.0,29.02,28.99,29.0,66000.0,22.673,22.6886,22.6652,22.673,66000.0
2012-04-23 13:55:00,29.0,29.04,29.0,29.04,96600.0,22.673,22.7043,22.673,22.7043,96600.0
2012-04-23 14:00:00,29.03,29.07,29.0,29.02,154200.0,22.6965,22.7277,22.673,22.6886,154200.0
2012-04-23 14:05:00,29.02,29.05,28.99,29.05,182000.0,22.6886,22.7121,22.6652,22.7121,182000.0
2012-04-23 14:10:00,29.05,29.09,29.04,29.09,182400.0,22.7121,22.7434,22.7043,22.7434,182400.0
2012-04-23 14:15:00,29.09,29.13,29.08,29.11,214200.0,22.7434,22.7746,22.7355,22.759,214200.0
2012-04-23 14:20:00,29.11,29.17,29.1,29.13,281800.0,22.759,22.8059,22.7512,22.7746,281800.0
2012-04-23 14:25:00,29.14,29.18,29.14,29.17,81400.0,22.7825,22.8137,22.7825,22.8059,81400.0
2012-04-23 14:30:00,29.17,29.24,29.17,29.22,286400.0,22.8059,22.8606,22.8059,22.845,286400.0
2012-04-23 14:35:00,29.22,29.25,29.22,29.24,158000.0,22.845,22.8685,22.845,22.8606,158000.0
2012-04-23 14:40:00,29.24,29.26,29.21,29.22,190600.0,22.8606,22.8763,22.8372,22.845,190600.0
2012-04-23 14:45:00,29.23,29.28,29.21,29.22,245400.0,22.8528,22.8919,22.8372,22.845,245400.0
2012-04-23 14:50:00,29.22,29.25,29.21,29.25,143200.0,22.845,22.8685,22.8372,22.8685,143200.0
2012-04-23 14:55:00,29.25,29.26,29.21,29.21,149800.0,22.8685,22.8763,22.8372,22.8372,149800.0
2012-04-23 15:00:00,29.21,29.24,29.2,29.22,134400.0,22.8372,22.8606,22.8294,22.845,134400.0
2012-04-23 15:05:00,29.22,29.27,29.19,29.23,191200.0,22.845,22.8841,22.8215,22.8528,191200.0
2012-04-23 15:10:00,29.21,29.27,29.21,29.27,191400.0,22.8372,22.8841,22.8372,22.8841,191400.0
2012-04-23 15:15:00,29.27,29.32,29.25,29.3,160200.0,22.8841,22.9232,22.8685,22.9075,160200.0
2012-04-23 15:20:00,29.3,29.31,29.26,29.27,149000.0,22.9075,22.9154,22.8763,22.8841,149000.0
2012-04-23 15:25:00,29.27,29.33,29.27,29.32,138000.0,22.8841,22.931,22.8841,22.9232,138000.0
2012-04-23 15:30:00,29.32,29.35,29.3,29.32,148600.0,22.9232,22.9466,22.9075,22.9232,148600.0
2012-04-23 15:35:00,29.32,29.35,29.31,29.34,133600.0,22.9232,22.9466,22.9154,22.9388,133600.0
2012-04-23 15:40:00,29.34,29.35,29.31,29.33,129200.0,22.9388,22.9466,22.9154,22.931,129200.0
2012-04-23 15:45:00,29.33,29.33,29.29,29.31,289400.0,22.931,22.931,22.8997,22.9154,289400.0
2012-04-23 15:50:00,29.31,29.32,29.27,29.29,333600.0,22.9154,22.9232,22.8841,22.8997,333600.0
2012-04-23 15:55:00,29.29,29.3,29.27,29.28,356200.0,22.8997,22.9075,22.8841,22.8919,356200.0
2012-04-24 09:30:00,29.49,29.5,29.21,29.27,646800.0,23.0561,23.0639,22.8372,22.8841,646800.0
2012-04-24 09:35:00,29.27,29.45,29.27,29.42,399200.0,22.8841,23.0248,22.8841,23.0014,399200.0
2012-04-24 09:40:00,29.42,29.43,29.29,29.41,364600.0,23.0014,23.0092,22.8997,22.9935,364600.0
2012-04-24 09:45:00,29.41,29.69,29.41,29.67,632800.0,22.9935,23.2125,22.9935,23.1968,632800.0
2012-04-24 09:50:00,29.68,29.68,29.44,29.47,508000.0,23.2046,23.2046,23.017,23.0405,508000.0
2012-04-24 09:55:00,29.47,29.65,29.46,29.61,211000.0,23.0405,23.1812,23.0326,23.1499,211000.0
2012-04-24 10:00:00,29.61,29.73,29.6,29.72,258600.0,23.1499,23.2437,23.1421,23.2359,258600.0
2012-04-24 10:05:00,29.72,29.88,29.7,29.82,498000.0,23.2359,23.361,23.2203,23.3141,498000.0
2012-04-24 10:10:00,29.82,29.84,29.77,29.81,363200.0,23.3141,23.3297,23.275,23.3063,363200.0
2012-04-24 10:15:00,29.81,29.85,29.72,29.73,408000.0,23.3063,23.3376,23.2359,23.2437,408000.0
2012-04-24 10:20:00,29.73,29.75,29.64,29.64,404600.0,23.2437,23.2594,23.1734,23.1734,404600.0
2012-04-24 10:25:00,29.64,29.71,29.6,29.67,241800.0,23.1734,23.2281,23.1421,23.1968,241800.0
2012-04-24 10:30:00,29.65,29.71,29.64,29.67,223200.0,23.1812,23.2281,23.1734,23.1968,223200.0
2012-04-24 10:35:00,29.67,29.69,29.63,29.65,171600.0,23.1968,23.2125,23.1655,23.1812,171600.0
2012-04-24 10:40:00,29.66,29.66,29.59,29.63,166600.0,23.189,23.189,23.1343,23.1655,166600.0
2012-04-24 10:45:00,29.63,29.67,29.61,29.64,259200.0,23.1655,23.1968,23.1499,23.1734,259200.0
2012-04-24 10:50:00,29.63,29.63,29.52,29.54,175400.0,23.1655,23.1655,23.0795,23.0952,175400.0
2012-04-24 10:55:00,29.55,29.61,29.54,29.55,145000.0,23.103,23.1499,23.0952,23.103,145000.0
2012-04-24 11:00:00,29.54,29.61,29.54,29.54,110000.0,23.0952,23.1499,23.0952,23.0952,110000.0
2012-04-24 11:05:00,29.54,29.6,29.54,29.6,152000.0,23.0952,23.1421,23.0952,23.1421,152000.0
2012-04-24 11:10:00,29.59,29.65,29.59,29.65,153400.0,23.1343,23.1812,23.1343,23.1812,153400.0
2012-04-24 11:15:00,29.65,29.68,29.64,29.67,134800.0,23.1812,23.2046,23.1734,23.1968,134800.0
2012-04-24 11:20:00,29.67,29.7,29.65,29.67,82400.0,23.1968,23.2203,23.1812,23.1968,82400.0
2012-04-24 11:25:00,29.67,29.72,29.66,29.66,114200.0,23.1968,23.2359,23.189,23.189,114200.0
2012-04-24 11:30:00,29.66,29.67,29.6,29.63,98600.0,23.189,23.1968,23.1421,23.1655,98600.0
2012-04-24 11:35:00,29.63,29.64,29.56,29.57,72400.0,23.1655,23.1734,23.1108,23.1186,72400.0
2012-04-24 11:40:00,29.57,29.58,29.52,29.53,134000.0,23.1186,23.1265,23.0795,23.0874,134000.0
2012-04-24 11:45:00,29.53,29.59,29.52,29.56,133400.0,23.0874,23.1343,23.0795,23.1108,133400.0
2012-04-24 11:50:00,29.56,29.58,29.54,29.55,122400.0,23.1108,23.1265,23.0952,23.103,122400.0
2012-04-24 11:55:00,29.55,29.55,29.47,29.48,139600.0,23.103,23.103,23.0405,23.0483,139600.0
2012-04-24 12:00:00,29.48,29.56,29.48,29.55,99000.0,23.0483,23.1108,23.0483,23.103,99000.0
2012-04-24 12:05:00,29.55,29.55,29.5,29.53,67000.0,23.103,23.103,23.0639,23.0874,67000.0
2012-04-24 12:10:00,29.53,29.53,29.48,29.48,70200.0,23.0874,23.0874,23.0483,23.0483,70200.0
2012-04-24 12:15:00,29.48,29.48,29.43,29.44,93200.0,23.0483,23.0483,23.0092,23.017,93200.0
2012-04-24 12:20:00,29.44,29.44,29.39,29.41,120400.0,23.017,23.017,22.9779,22.9935,120400.0
2012-04-24 12:25:00,29.42,29.44,29.4,29.44,97000.0,23.0014,23.017,22.9857,23.017,97000.0
2012-04-24 12:30:00,29.44,29.46,29.38,29.38,109200.0,23.017,23.0326,22.9701,22.9701,109200.0
2012-04-24 12:35:00,29.38,29.38,29.28,29.3,160800.0,22.9701,22.9701,22.8919,22.9075,160800.0
2012-04-24 12:40:00,29.3,29.32,29.25,29.28,120800.0,22.9075,22.9232,22.8685,22.8919,120800.0
2012-04-24 12:45:00,29.28,29.32,29.25,29.31,74600.0,22.8919,22.9232,22.8685,22.9154,74600.0
2012-04-24 12:50:00,29.31,29.32,29.28,29.29,86800.0,22.9154,22.9232,22.8919,22.8997,86800.0
2012-04-24 12:55:00,29.3,29.3,29.25,29.26,75200.0,22.9075,22.9075,22.8685,22.8763,75200.0
2012-04-24 13:00:00,29.27,29.29,29.17,29.17,174800.0,22.8841,22.8997,22.8059,22.8059,174800.0
2012-04-24 13:05:00,29.17,29.24,29.14,29.18,277800.0,22.8059,22.8606,22.7825,22.8137,277800.0
2012-04-24 13:10:00,29.18,29.26,29.18,29.25,164200.0,22.8137,22.8763,22.8137,22.8685,164200.0
2012-04-24 13:15:00,29.25,29.25,29.2,29.23,108800.0,22.8685,22.8685,22.8294,22.8528,108800.0
2012-04-24 13:20:00,29.22,29.25,29.2,29.24,113400.0,22.845,22.8685,22.8294,22.8606,113400.0
2012-04-24 13:25:00,29.24,29.24,29.19,29.2,121400.0,22.8606,22.8606,22.8215,22.8294,121400.0
2012-04-24 13:30:00,29.2,29.25,29.18,29.25,179200.0,22.8294,22.8685,22.8137,22.8685,179200.0
2012-04-24 13:35:00,29.25,29.26,29.16,29.17,67000.0,22.8685,22.8763,22.7981,22.8059,67000.0
2012-04-24 13:40:00,29.16,29.21,29.14,29.14,160800.0,22.7981,22.8372,22.7825,22.7825,160800.0
2012-04-24 13:45:00,29.14,29.15,29.08,29.09,244000.0,22.7825,22.7903,22.7355,22.7434,244000.0
2012-04-24 13:50:00,29.09,29.11,29.03,29.03,384400.0,22.7434,22.759,22.6965,22.6965,384400.0
2012-04-24 13:55:00,29.03,29.03,28.94,28.97,608600.0,22.6965,22.6965,22.6261,22.6495,608600.0
2012-04-24 14:00:00,28.97,29.06,28.97,29.02,305000.0,22.6495,22.7199,22.6495,22.6886,305000.0
2012-04-24 14:05:00,29.02,29.08,29.02,29.05,273600.0,22.6886,22.7355,22.6886,22.7121,273600.0
2012-04-24 14:10:00,29.05,29.09,29.05,29.06,114400.0,22.7121,22.7434,22.7121,22.7199,114400.0
2012-04-24 14:15:00,29.06,29.11,29.05,29.06,170800.0,22.7199,22.759,22.7121,22.7199,170800.0
2012-04-24 14:20:00,29.05,29.06,28.97,29.01,275200.0,22.7121,22.7199,22.6495,22.6808,275200.0
2012-04-24 14:25:00,29.01,29.02,28.95,29.0,332000.0,22.6808,22.6886,22.6339,22.673,332000.0
2012-04-24 14:30:00,29.0,29.04,28.99,29.01,140800.0,22.673,22.7043,22.6652,22.6808,140800.0
2012-04-24 14:35:00,29.01,29.06,29.0,29.06,194200.0,22.6808,22.7199,22.673,22.7199,194200.0
2012-04-24 14:40:00,29.06,29.06,29.0,29.02,187200.0,22.7199,22.7199,22.673,22.6886,187200.0
2012-04-24 14:45:00,29.02,29.02,28.98,29.0,192400.0,22.6886,22.6886,22.6574,22.673,192400.0
2012-04-24 14:50:00,29.0,29.02,28.99,29.0,179400.0,22.673,22.6886,22.6652,22.673,179400.0
2012-04-24 14:55:00,29.0,29.0,28.97,28.99,109600.0,22.673,22.673,22.6495,22.6652,109600.0
2012-04-24 15:00:00,28.99,29.01,28.93,28.93,311800.0,22.6652,22.6808,22.6183,22.6183,311800.0
2012-04-24 15:05:00,28.93,28.96,28.88,28.95,279200.0,22.6183,22.6417,22.5792,22.6339,279200.0
2012-04-24 15:10:00,28.95,28.98,28.91,28.97,140000.0,22.6339,22.6574,22.6026,22.6495,140000.0
2012-04-24 15:15:00,28.97,28.97,28.92,28.94,185800.0,22.6495,22.6495,22.6105,22.6261,185800.0
2012-04-24 15:20:00,28.94,29.0,28.93,28.98,187800.0,22.6261,22.673,22.6183,22.6574,187800.0
2012-04-24 15:25:00,28.98,28.99,28.93,28.95,201800.0,22.6574,22.6652,22.6183,22.6339,201800.0
2012-04-24 15:30:00,28.95,29.0,28.95,29.0,182200.0,22.6339,22.673,22.6339,22.673,182200.0
2012-04-24 15:35:00,29.0,29.03,28.98,29.02,224400.0,22.673,22.6965,22.6574,22.6886,224400.0
2012-04-24 15:40:00,29.01,29.07,29.0,29.06,279600.0,22.6808,22.7277,22.673,22.7199,279600.0
2012-04-24 15:45:00,29.06,29.08,29.03,29.04,403200.0,22.7199,22.7355,22.6965,22.7043,403200.0
2012-04-24 15:50:00,29.04,29.05,29.01,29.03,251800.0,22.7043,22.7121,22.6808,22.6965,251800.0
2012-04-24 15:55:00,29.03,29.05,29.01,29.03,503200.0,22.6965,22.7121,22.6808,22.6965,503200.0
2012-04-25 09:30:00,29.36,29.39,29.26,29.26,519600.0,22.9545,22.9779,22.8763,22.8763,519600.0
2012-04-25 09:35:00,29.27,29.28,29.18,29.23,310800.0,22.8841,22.8919,22.8137,22.8528,310800.0
2012-04-25 09:40:00,29.22,29.35,29.22,29.35,308200.0,22.845,22.9466,22.845,22.9466,308200.0
2012-04-25 09:45:00,29.35,29.38,29.31,29.36,258000.0,22.9466,22.9701,22.9154,22.9545,258000.0
2012-04-25 09:50:00,29.36,29.42,29.35,29.37,422800.0,22.9545,23.0014,22.9466,22.9623,422800.0
2012-04-25 09:55:00,29.37,29.43,29.34,29.42,218400.0,22.9623,23.0092,22.9388,23.0014,218400.0
2012-04-25 10:00:00,29.43,29.5,29.41,29.46,231600.0,23.0092,23.0639,22.9935,23.0326,231600.0
2012-04-25 10:05:00,29.46,29.56,29.46,29.53,260600.0,23.0326,23.1108,23.0326,23.0874,260600.0
2012-04-25 10:10:00,29.53,29.53,29.46,29.5,252000.0,23.0874,23.0874,23.0326,23.0639,252000.0
2012-04-25 10:15:00,29.5,29.5,29.46,29.49,151400.0,23.0639,23.0639,23.0326,23.0561,151400.0
2012-04-25 10:20:00,29.49,29.5,29.46,29.47,184400.0,23.0561,23.0639,23.0326,23.0405,184400.0
2012-04-25 10:25:00,29.5,29.5,29.47,29.48,341000.0,23.0639,23.0639,23.0405,23.0483,341000.0
2012-04-25 10:30:00,29.48,29.5,29.42,29.47,284000.0,23.0483,23.0639,23.0014,23.0405,284000.0
2012-04-25 10:35:00,29.48,29.53,29.47,29.53,240200.0,23.0483,23.0874,23.0405,23.0874,240200.0
2012-04-25 10:40:00,29.52,29.58,29.52,29.53,273800.0,23.0795,23.1265,23.0795,23.0874,273800.0
2012-04-25 10:45:00,29.52,29.56,29.49,29.5,148800.0,23.0795,23.1108,23.0561,23.0639,148800.0
2012-04-25 10:50:00,29.5,29.53,29.46,29.5,166000.0,23.0639,23.0874,23.0326,23.0639,166000.0
2012-04-25 10:55:00,29.5,29.53,29.5,29.52,82800.0,23.0639,23.0874,23.0639,23.0795,82800.0
2012-04-25 11:00:00,29.52,29.54,29.5,29.54,153600.0,23.0795,23.0952,23.0639,23.0952,153600.0
2012-04-25 11:05:00,29.53,29.56,29.5,29.51,99600.0,23.0874,23.1108,23.0639,23.0717,99600.0
2012-04-25 11:10:00,29.51,29.55,29.5,29.54,111600.0,23.0717,23.103,23.0639,23.0952,111600.0
2012-04-25 11:15:00,29.54,29.54,29.48,29.51,121800.0,23.0952,23.0952,23.0483,23.0717,121800.0
2012-04-25 11:20:00,29.5,29.52,29.43,29.45,171200.0,23.0639,23.0795,23.0092,23.0248,171200.0
2012-04-25 11:25:00,29.46,29.52,29.46,29.52,69800.0,23.0326,23.0795,23.0326,23.0795,69800.0
2012-04-25 11:30:00,29.52,29.53,29.45,29.5,80600.0,23.0795,23.0874,23.0248,23.0639,80600.0
2012-04-25 11:35:00,29.49,29.52,29.49,29.5,79200.0,23.0561,23.0795,23.0561,23.0639,79200.0
2012-04-25 11:40:00,29.5,29.5,29.47,29.47,52600.0,23.0639,23.0639,23.0405,23.0405,52600.0
2012-04-25 11:45:00,29.47,29.48,29.46,29.47,55000.0,23.0405,23.0483,23.0326,23.0405,55000.0
2012-04-25 11:50:00,29.47,29.51,29.45,29.51,53600.0,23.0405,23.0717,23.0248,23.0717,53600.0
2012-04-25 11:55:00,29.5,29.52,29.49,29.5,49400.0,23.0639,23.0795,23.0561,23.0639,49400.0
2012-04-25 12:00:00,29.5,29.55,29.49,29.54,99400.0,23.0639,23.103,23.0561,23.0952,99400.0
2012-04-25 12:05:00,29.54,29.59,29.54,29.57,220400.0,23.0952,23.1343,23.0952,23.1186,220400.0
2012-04-25 12:10:00,29.57,29.6,29.55,29.59,105000.0,23.1186,23.1421,23.103,23.1343,105000.0
2012-04-25 12:15:00,29.59,29.6,29.57,29.6,100800.0,23.1343,23.1421,23.1186,23.1421,100800.0
2012-04-25 12:20:00,29.6,29.63,29.6,29.62,93000.0,23.1421,23.1655,23.1421,23.1577,93000.0
2012-04-25 12:25:00,29.63,29.65,29.61,29.64,99600.0,23.1655,23.1812,23.1499,23.1734,99600.0
2012-04-25 12:30:00,29.65,29.67,29.58,29.64,116200.0,23.1812,23.1968,23.1265,23.1734,116200.0
2012-04-25 12:35:00,29.64,29.68,29.6,29.61,97000.0,23.1734,23.2046,23.1421,23.1499,97000.0
2012-04-25 12:40:00,29.61,29.68,29.59,29.67,178800.0,23.1499,23.2046,23.1343,23.1968,178800.0
2012-04-25 12:45:00,29.66,29.67,29.63,29.63,52400.0,23.189,23.1968,23.1655,23.1655,52400.0
2012-04-25 12:50:00,29.64,29.66,29.63,29.66,55600.0,23.1734,23.189,23.1655,23.189,55600.0
2012-04-25 12:55:00,29.66,29.71,29.64,29.71,66800.0,23.189,23.2281,23.1734,23.2281,66800.0
2012-04-25 13:00:00,29.7,29.73,29.67,29.73,118800.0,23.2203,23.2437,23.1968,23.2437,118800.0
2012-04-25 13:05:00,29.73,29.78,29.73,29.74,181600.0,23.2437,23.2828,23.2437,23.2515,181600.0
2012-04-25 13:10:00,29.75,29.78,29.72,29.77,86200.0,23.2594,23.2828,23.2359,23.275,86200.0
2012-04-25 13:15:00,29.77,29.77,29.7,29.73,202400.0,23.275,23.275,23.2203,23.2437,202400.0
2012-04-25 13:20:00,29.73,29.75,29.68,29.73,126600.0,23.2437,23.2594,23.2046,23.2437,126600.0
2012-04-25 13:25:00,29.73,29.75,29.69,29.71,212800.0,23.2437,23.2594,23.2125,23.2281,212800.0
2012-04-25 13:30:00,29.71,29.75,29.68,29.73,135200.0,23.2281,23.2594,23.2046,23.2437,135200.0
2012-04-25 13:35:00,29.72,29.73,29.71,29.71,99000.0,23.2359,23.2437,23.2281,23.2281,99000.0
2012-04-25 13:40:00,29.71,29.72,29.68,29.68,101000.0,23.2281,23.2359,23.2046,23.2046,101000.0
2012-04-25 13:45:00,29.68,29.73,29.68,29.72,116000.0,23.2046,23.2437,23.2046,23.2359,116000.0
2012-04-25 13:50:00,29.72,29.74,29.7,29.74,81800.0,23.2359,23.2515,23.2203,23.2515,81800.0
2012-04-25 13:55:00,29.73,29.76,29.72,29.75,130800.0,23.2437,23.2672,23.2359,23.2594,130800.0
2012-04-25 14:00:00,29.75,29.8,29.74,29.75,204000.0,23.2594,23.2985,23.2515,23.2594,204000.0
2012-04-25 14:05:00,29.75,29.78,29.74,29.75,168400.0,23.2594,23.2828,23.2515,23.2594,168400.0
2012-04-25 14:10:00,29.74,29.79,29.74,29.77,67400.0,23.2515,23.2906,23.2515,23.275,67400.0
2012-04-25 14:15:00,29.77,29.8,29.74,29.8,74400.0,23.275,23.2985,23.2515,23.2985,74400.0
2012-04-25 14:20:00,29.8,29.86,29.79,29.84,314400.0,23.2985,23.3454,23.2906,23.3297,314400.0
2012-04-25 14:25:00,29.84,29.85,29.77,29.79,155600.0,23.3297,23.3376,23.275,23.2906,155600.0
2012-04-25 14:30:00,29.79,29.81,29.72,29.73,210200.0,23.2906,23.3063,23.2359,23.2437,210200.0
2012-04-25 14:35:00,29.73,29.76,29.66,29.69,124600.0,23.2437,23.2672,23.189,23.2125,124600.0
2012-04-25 14:40:00,29.69,29.72,29.67,29.67,136800.0,23.2125,23.2359,23.1968,23.1968,136800.0
2012-04-25 14:45:00,29.67,29.75,29.67,29.73,173800.0,23.1968,23.2594,23.1968,23.2437,173800.0
2012-04-25 14:50:00,29.73,29.77,29.71,29.77,79200.0,23.2437,23.275,23.2281,23.275,79200.0
2012-04-25 14:55:00,29.77,29.8,29.76,29.8,105800.0,23.275,23.2985,23.2672,23.2985,105800.0
2012-04-25 15:00:00,29.8,29.8,29.75,29.75,162000.0,23.2985,23.2985,23.2594,23.2594,162000.0
2012-04-25 15:05:00,29.75,29.76,29.73,29.75,116800.0,23.2594,23.2672,23.2437,23.2594,116800.0
2012-04-25 15:10:00,29.74,29.75,29.7,29.7,135200.0,23.2515,23.2594,23.2203,23.2203,135200.0
2012-04-25 15:15:00,29.71,29.74,29.68,29.74,161400.0,23.2281,23.2515,23.2046,23.2515,161400.0
2012-04-25 15:20:00,29.74,29.74,29.66,29.67,220000.0,23.2515,23.2515,23.189,23.1968,220000.0
2012-04-25 15:25:00,29.67,29.71,29.65,29.65,189000.0,23.1968,23.2281,23.1812,23.1812,189000.0
2012-04-25 15:30:00,29.65,29.7,29.64,29.7,169400.0,23.1812,23.2203,23.1734,23.2203,169400.0
2012-04-25 15:35:00,29.7,29.73,29.7,29.7,200400.0,23.2203,23.2437,23.2203,23.2203,200400.0
2012-04-25 15:40:00,29.7,29.71,29.67,29.68,292400.0,23.2203,23.2281,23.1968,23.2046,292400.0
2012-04-25 15:45:00,29.68,29.72,29.67,29.71,237800.0,23.2046,23.2359,23.1968,23.2281,237800.0
2012-04-25 15:50:00,29.71,29.76,29.71,29.75,325400.0,23.2281,23.2672,23.2281,23.2594,325400.0
2012-04-25 15:55:00,29.75,29.78,29.72,29.75,513600.0,23.2594,23.2828,23.2359,23.2594,513600.0
2012-04-26 09:30:00,29.98,30.13,29.92,30.0,938600.0,23.4392,23.5565,23.3923,23.4548,938600.0
2012-04-26 09:35:00,30.0,30.08,29.93,29.98,424600.0,23.4548,23.5174,23.4001,23.4392,424600.0
2012-04-26 09:40:00,29.99,30.01,29.96,29.99,263200.0,23.447,23.4626,23.4236,23.447,263200.0
2012-04-26 09:45:00,29.99,30.0,29.88,29.89,313800.0,23.447,23.4548,23.361,23.3688,313800.0
2012-04-26 09:50:00,29.91,29.97,29.86,29.93,255400.0,23.3845,23.4314,23.3454,23.4001,255400.0
2012-04-26 09:55:00,29.93,29.95,29.82,29.85,235800.0,23.4001,23.4157,23.3141,23.3376,235800.0
2012-04-26 10:00:00,29.85,29.93,29.83,29.89,195200.0,23.3376,23.4001,23.3219,23.3688,195200.0
2012-04-26 10:05:00,29.89,29.96,29.86,29.95,176000.0,23.3688,23.4236,23.3454,23.4157,176000.0
2012-04-26 10:10:00,29.96,29.98,29.9,29.91,172800.0,23.4236,23.4392,23.3766,23.3845,172800.0
2012-04-26 10:15:00,29.91,29.95,29.9,29.9,128000.0,23.3845,23.4157,23.3766,23.3766,128000.0
2012-04-26 10:20:00,29.9,29.93,29.86,29.88,177000.0,23.3766,23.4001,23.3454,23.361,177000.0
2012-04-26 10:25:00,29.89,29.97,29.88,29.92,219800.0,23.3688,23.4314,23.361,23.3923,219800.0
2012-04-26 10:30:00,29.92,29.92,29.86,29.92,109800.0,23.3923,23.3923,23.3454,23.3923,109800.0
2012-04-26 10:35:00,29.93,29.93,29.86,29.89,152000.0,23.4001,23.4001,23.3454,23.3688,152000.0
2012-04-26 10:40:00,29.89,29.95,29.85,29.94,111200.0,23.3688,23.4157,23.3376,23.4079,111200.0
2012-04-26 10:45:00,29.94,29.98,29.92,29.97,389600.0,23.4079,23.4392,23.3923,23.4314,389600.0
2012-04-26 10:50:00,29.96,29.96,29.9,29.93,115600.0,23.4236,23.4236,23.3766,23.4001,115600.0
2012-04-26 10:55:00,29.93,29.95,29.88,29.9,127600.0,23.4001,23.4157,23.361,23.3766,127600.0
2012-04-26 11:00:00,29.9,29.93,29.88,29.91,128000.0,23.3766,23.4001,23.361,23.3845,128000.0
2012-04-26 11:05:00,29.9,29.93,29.88,29.89,319200.0,23.3766,23.4001,23.361,23.3688,319200.0
2012-04-26 11:10:00,29.89,29.91,29.85,29.89,232200.0,23.3688,23.3845,23.3376,23.3688,232200.0
2012-04-26 11:15:00,29.89,29.91,29.85,29.85,171800.0,23.3688,23.3845,23.3376,23.3376,171800.0
2012-04-26 11:20:00,29.85,29.88,29.85,29.85,175400.0,23.3376,23.361,23.3376,23.3376,175400.0
2012-04-26 11:25:00,29.85,29.86,29.83,29.85,124200.0,23.3376,23.3454,23.3219,23.3376,124200.0
2012-04-26 11:30:00,29.86,29.86,29.81,29.85,190600.0,23.3454,23.3454,23.3063,23.3376,190600.0
2012-04-26 11:35:00,29.85,29.85,29.79,29.8,171400.0,23.3376,23.3376,23.2906,23.2985,171400.0
2012-04-26 11:40:00,29.8,29.8,29.75,29.75,163000.0,23.2985,23.2985,23.2594,23.2594,163000.0
2012-04-26 11:45:00,29.75,29.8,29.73,29.73,233400.0,23.2594,23.2985,23.2437,23.2437,233400.0
2012-04-26 11:50:00,29.73,29.75,29.71,29.75,166800.0,23.2437,23.2594,23.2281,23.2594,166800.0
2012-04-26 11:55:00,29.75,29.76,29.7,29.73,186000.0,23.2594,23.2672,23.2203,23.2437,186000.0
2012-04-26 12:00:00,29.73,29.75,29.7,29.73,198800.0,23.2437,23.2594,23.2203,23.2437,198800.0
2012-04-26 12:05:00,29.74,29.75,29.73,29.75,84800.0,23.2515,23.2594,23.2437,23.2594,84800.0
2012-04-26 12:10:00,29.75,29.75,29.74,29.74,77600.0,23.2594,23.2594,23.2515,23.2515,77600.0
2012-04-26 12:15:00,29.74,29.75,29.72,29.73,101800.0,23.2515,23.2594,23.2359,23.2437,101800.0
2012-04-26 12:20:00,29.73,29.75,29.73,29.75,77600.0,23.2437,23.2594,23.2437,23.2594,77600.0
2012-04-26 12:25:00,29.75,29.76,29.72,29.74,113800.0,23.2594,23.2672,23.2359,23.2515,113800.0
2012-04-26 12:30:00,29.74,29.75,29.72,29.74,66800.0,23.2515,23.2594,23.2359,23.2515,66800.0
2012-04-26 12:35:00,29.75,29.75,29.73,29.73,115000.0,23.2594,23.2594,23.2437,23.2437,115000.0
2012-04-26 12:40:00,29.73,29.75,29.73,29.73,79600.0,23.2437,23.2594,23.2437,23.2437,79600.0
2012-04-26 12:45:00,29.73,29.76,29.73,29.75,84000.0,23.2437,23.2672,23.2437,23.2594,84000.0
2012-04-26 12:50:00,29.76,29.79,29.74,29.75,137400.0,23.2672,23.2906,23.2515,23.2594,137400.0
2012-04-26 12:55:00,29.75,29.78,29.74,29.78,142400.0,23.2594,23.2828,23.2515,23.2828,142400.0
2012-04-26 13:00:00,29.78,29.85,29.78,29.82,447000.0,23.2828,23.3376,23.2828,23.3141,447000.0
2012-04-26 13:05:00,29.82,29.86,29.81,29.86,278200.0,23.3141,23.3454,23.3063,23.3454,278200.0
2012-04-26 13:10:00,29.86,29.87,29.82,29.86,232400.0,23.3454,23.3532,23.3141,23.3454,232400.0
2012-04-26 13:15:00,29.85,29.93,29.85,29.92,291400.0,23.3376,23.4001,23.3376,23.3923,291400.0
2012-04-26 13:20:00,29.93,29.93,29.88,29.89,264400.0,23.4001,23.4001,23.361,23.3688,264400.0
2012-04-26 13:25:00,29.89,29.93,29.89,29.92,196200.0,23.3688,23.4001,23.3688,23.3923,196200.0
2012-04-26 13:30:00,29.93,29.93,29.9,29.92,139400.0,23.4001,23.4001,23.3766,23.3923,139400.0
2012-04-26 13:35:00,29.92,30.0,29.91,29.98,222000.0,23.3923,23.4548,23.3845,23.4392,222000.0
2012-04-26 13:40:00,29.98,30.0,29.95,29.99,220600.0,23.4392,23.4548,23.4157,23.447,220600.0
2012-04-26 13:45:00,30.0,30.06,29.96,30.03,490800.0,23.4548,23.5017,23.4236,23.4783,490800.0
2012-04-26 13:50:00,30.03,30.12,30.03,30.11,270400.0,23.4783,23.5486,23.4783,23.5408,270400.0
2012-04-26 13:55:00,30.11,30.18,30.07,30.17,455000.0,23.5408,23.5956,23.5096,23.5877,455000.0
2012-04-26 14:00:00,30.18,30.24,30.16,30.22,498600.0,23.5956,23.6425,23.5799,23.6268,498600.0
2012-04-26 14:05:00,30.21,30.28,30.21,30.27,269400.0,23.619,23.6737,23.619,23.6659,269400.0
2012-04-26 14:10:00,30.27,30.35,30.22,30.32,458000.0,23.6659,23.7285,23.6268,23.705,458000.0
2012-04-26 14:15:00,30.32,30.36,30.25,30.33,491200.0,23.705,23.7363,23.6503,23.7128,491200.0
2012-04-26 14:20:00,30.34,30.41,30.32,30.4,386600.0,23.7206,23.7754,23.705,23.7676,386600.0
2012-04-26 14:25:00,30.4,30.41,30.36,30.4,396000.0,23.7676,23.7754,23.7363,23.7676,396000.0
2012-04-26 14:30:00,30.39,30.41,30.37,30.4,369400.0,23.7597,23.7754,23.7441,23.7676,369400.0
2012-04-26 14:35:00,30.4,30.41,30.35,30.36,327800.0,23.7676,23.7754,23.7285,23.7363,327800.0
2012-04-26 14:40:00,30.37,30.4,30.35,30.36,255400.0,23.7441,23.7676,23.7285,23.7363,255400.0
2012-04-26 14:45:00,30.36,30.37,30.25,30.34,711200.0,23.7363,23.7441,23.6503,23.7206,711200.0
2012-04-26 14:50:00,30.34,30.4,30.33,30.36,426200.0,23.7206,23.7676,23.7128,23.7363,426200.0
2012-04-26 14:55:00,30.36,30.48,30.36,30.47,506400.0,23.7363,23.8301,23.7363,23.8223,506400.0
2012-04-26 15:00:00,30.47,30.48,30.43,30.44,541200.0,23.8223,23.8301,23.791,23.7988,541200.0
2012-04-26 15:05:00,30.45,30.47,30.43,30.46,470000.0,23.8066,23.8223,23.791,23.8145,470000.0
2012-04-26 15:10:00,30.46,30.48,30.45,30.47,352600.0,23.8145,23.8301,23.8066,23.8223,352600.0
2012-04-26 15:15:00,30.47,30.5,30.46,30.5,348800.0,23.8223,23.8457,23.8145,23.8457,348800.0
2012-04-26 15:20:00,30.5,30.55,30.49,30.54,646000.0,23.8457,23.8848,23.8379,23.877,646000.0
2012-04-26 15:25:00,30.54,30.58,30.48,30.51,972400.0,23.877,23.9083,23.8301,23.8536,972400.0
2012-04-26 15:30:00,30.52,30.53,30.44,30.48,740400.0,23.8614,23.8692,23.7988,23.8301,740400.0
2012-04-26 15:35:00,30.48,30.5,30.45,30.48,532000.0,23.8301,23.8457,23.8066,23.8301,532000.0
2012-04-26 15:40:00,30.47,30.5,30.45,30.47,576200.0,23.8223,23.8457,23.8066,23.8223,576200.0
2012-04-26 15:45:00,30.47,30.48,30.32,30.35,922200.0,23.8223,23.8301,23.705,23.7285,922200.0
2012-04-26 15:50:00,30.35,30.4,30.28,30.28,967400.0,23.7285,23.7676,23.6737,23.6737,967400.0
2012-04-26 15:55:00,30.28,30.34,30.24,30.34,1816200.0,23.6737,23.7206,23.6425,23.7206,1816200.0
2012-04-27 09:30:00,29.14,29.29,28.78,28.87,2775400.0,22.7825,22.8997,22.501,22.5714,2775400.0
2012-04-27 09:35:00,28.85,29.0,28.3,28.38,2659400.0,22.5557,22.673,22.1257,22.1883,2659400.0
2012-04-27 09:40:00,28.37,28.65,28.34,28.49,2993000.0,22.1804,22.3994,22.157,22.2743,2993000.0
2012-04-27 09:45:00,28.49,28.65,28.48,28.53,1602600.0,22.2743,22.3994,22.2664,22.3055,1602600.0
2012-04-27 09:50:00,28.53,28.55,28.38,28.42,801600.0,22.3055,22.3212,22.1883,22.2195,801600.0
2012-04-27 09:55:00,28.42,28.55,28.39,28.5,821600.0,22.2195,22.3212,22.1961,22.2821,821600.0
2012-04-27 10:00:00,28.49,28.5,28.24,28.31,1451600.0,22.2743,22.2821,22.0788,22.1335,1451600.0
2012-04-27 10:05:00,28.32,28.58,28.3,28.55,1225400.0,22.1414,22.3446,22.1257,22.3212,1225400.0
2012-04-27 10:10:00,28.55,28.71,28.52,28.6,1437400.0,22.3212,22.4463,22.2977,22.3603,1437400.0
2012-04-27 10:15:00,28.6,28.63,28.53,28.56,430000.0,22.3603,22.3837,22.3055,22.329,430000.0
2012-04-27 10:20:00,28.56,28.6,28.43,28.5,748600.0,22.329,22.3603,22.2274,22.2821,748600.0
2012-04-27 10:25:00,28.5,28.55,28.46,28.51,564000.0,22.2821,22.3212,22.2508,22.2899,564000.0
2012-04-27 10:30:00,28.51,28.67,28.5,28.67,761200.0,22.2899,22.415,22.2821,22.415,761200.0
2012-04-27 10:35:00,28.67,28.68,28.59,28.66,683800.0,22.415,22.4228,22.3524,22.4072,683800.0
2012-04-27 10:40:00,28.66,28.68,28.5,28.59,796800.0,22.4072,22.4228,22.2821,22.3524,796800.0
2012-04-27 10:45:00,28.59,28.59,28.5,28.52,726800.0,22.3524,22.3524,22.2821,22.2977,726800.0
2012-04-27 10:50:00,28.52,28.56,28.5,28.56,474600.0,22.2977,22.329,22.2821,22.329,474600.0
2012-04-27 10:55:00,28.54,28.56,28.47,28.55,754600.0,22.3134,22.329,22.2586,22.3212,754600.0
2012-04-27 11:00:00,28.55,28.59,28.49,28.5,490200.0,22.3212,22.3524,22.2743,22.2821,490200.0
2012-04-27 11:05:00,28.5,28.53,28.44,28.52,488400.0,22.2821,22.3055,22.2352,22.2977,488400.0
2012-04-27 11:10:00,28.53,28.55,28.47,28.49,407600.0,22.3055,22.3212,22.2586,22.2743,407600.0
2012-04-27 11:15:00,28.49,28.5,28.47,28.5,336000.0,22.2743,22.2821,22.2586,22.2821,336000.0
2012-04-27 11:20:00,28.5,28.5,28.41,28.42,437800.0,22.2821,22.2821,22.2117,22.2195,437800.0
2012-04-27 11:25:00,28.41,28.5,28.39,28.47,561400.0,22.2117,22.2821,22.1961,22.2586,561400.0
2012-04-27 11:30:00,28.47,28.52,28.45,28.48,358600.0,22.2586,22.2977,22.243,22.2664,358600.0
2012-04-27 11:35:00,28.49,28.53,28.43,28.44,486800.0,22.2743,22.3055,22.2274,22.2352,486800.0
2012-04-27 11:40:00,28.44,28.5,28.43,28.43,257400.0,22.2352,22.2821,22.2274,22.2274,257400.0
2012-04-27 11:45:00,28.43,28.45,28.42,28.45,246400.0,22.2274,22.243,22.2195,22.243,246400.0
2012-04-27 11:50:00,28.45,28.49,28.43,28.48,261800.0,22.243,22.2743,22.2274,22.2664,261800.0
2012-04-27 11:55:00,28.49,28.5,28.46,28.46,289400.0,22.2743,22.2821,22.2508,22.2508,289400.0
2012-04-27 12:00:00,28.46,28.48,28.43,28.43,214000.0,22.2508,22.2664,22.2274,22.2274,214000.0
2012-04-27 12:05:00,28.43,28.45,28.38,28.39,395000.0,22.2274,22.243,22.1883,22.1961,395000.0
2012-04-27 12:10:00,28.39,28.4,28.37,28.39,311600.0,22.1961,22.2039,22.1804,22.1961,311600.0
2012-04-27 12:15:00,28.39,28.43,28.35,28.43,417000.0,22.1961,22.2274,22.1648,22.2274,417000.0
2012-04-27 12:20:00,28.43,28.46,28.38,28.39,401400.0,22.2274,22.2508,22.1883,22.1961,401400.0
2012-04-27 12:25:00,28.39,28.45,28.38,28.45,967600.0,22.1961,22.243,22.1883,22.243,967600.0
2012-04-27 12:30:00,28.44,28.75,28.44,28.7,2565800.0,22.2352,22.4775,22.2352,22.4384,2565800.0
2012-04-27 12:35:00,28.7,28.75,28.65,28.66,1352200.0,22.4384,22.4775,22.3994,22.4072,1352200.0
2012-04-27 12:40:00,28.66,28.85,28.65,28.82,967000.0,22.4072,22.5557,22.3994,22.5323,967000.0
2012-04-27 12:45:00,28.82,28.82,28.68,28.71,762200.0,22.5323,22.5323,22.4228,22.4463,762200.0
2012-04-27 12:50:00,28.71,28.75,28.71,28.71,358600.0,22.4463,22.4775,22.4463,22.4463,358600.0
2012-04-27 12:55:00,28.72,28.72,28.68,28.7,354200.0,22.4541,22.4541,22.4228,22.4384,354200.0
2012-04-27 13:00:00,28.71,28.72,28.59,28.64,482800.0,22.4463,22.4541,22.3524,22.3915,482800.0
2012-04-27 13:05:00,28.63,28.71,28.63,28.71,239400.0,22.3837,22.4463,22.3837,22.4463,239400.0
2012-04-27 13:10:00,28.71,28.71,28.67,28.68,292600.0,22.4463,22.4463,22.415,22.4228,292600.0
2012-04-27 13:15:00,28.68,28.69,28.6,28.61,375600.0,22.4228,22.4306,22.3603,22.3681,375600.0
2012-04-27 13:20:00,28.61,28.62,28.49,28.5,717200.0,22.3681,22.3759,22.2743,22.2821,717200.0
2012-04-27 13:25:00,28.5,28.55,28.5,28.54,359800.0,22.2821,22.3212,22.2821,22.3134,359800.0
2012-04-27 13:30:00,28.55,28.62,28.53,28.61,425600.0,22.3212,22.3759,22.3055,22.3681,425600.0
2012-04-27 13:35:00,28.61,28.7,28.6,28.69,458600.0,22.3681,22.4384,22.3603,22.4306,458600.0
2012-04-27 13:40:00,28.69,28.8,28.69,28.8,548400.0,22.4306,22.5166,22.4306,22.5166,548400.0
2012-04-27 13:45:00,28.8,28.92,28.79,28.92,653800.0,22.5166,22.6105,22.5088,22.6105,653800.0
2012-04-27 13:50:00,28.92,29.01,28.83,28.86,909800.0,22.6105,22.6808,22.5401,22.5635,909800.0
2012-04-27 13:55:00,28.86,28.86,28.75,28.75,634600.0,22.5635,22.5635,22.4775,22.4775,634600.0
2012-04-27 14:00:00,28.75,28.77,28.69,28.74,408600.0,22.4775,22.4932,22.4306,22.4697,408600.0
2012-04-27 14:05:00,28.74,28.83,28.73,28.77,313200.0,22.4697,22.5401,22.4619,22.4932,313200.0
2012-04-27 14:10:00,28.77,28.84,28.74,28.75,313400.0,22.4932,22.5479,22.4697,22.4775,313400.0
2012-04-27 14:15:00,28.75,28.82,28.75,28.8,188200.0,22.4775,22.5323,22.4775,22.5166,188200.0
2012-04-27 14:20:00,28.8,28.81,28.75,28.79,206800.0,22.5166,22.5245,22.4775,22.5088,206800.0
2012-04-27 14:25:00,28.79,28.8,28.75,28.78,169000.0,22.5088,22.5166,22.4775,22.501,169000.0
2012-04-27 14:30:00,28.79,28.79,28.72,28.73,366600.0,22.5088,22.5088,22.4541,22.4619,366600.0
2012-04-27 14:35:00,28.72,28.78,28.72,28.74,273000.0,22.4541,22.501,22.4541,22.4697,273000.0
2012-04-27 14:40:00,28.74,28.75,28.72,28.72,136400.0,22.4697,22.4775,22.4541,22.4541,136400.0
2012-04-27 14:45:00,28.73,28.75,28.66,28.7,308400.0,22.4619,22.4775,22.4072,22.4384,308400.0
2012-04-27 14:50:00,28.71,28.78,28.7,28.77,395000.0,22.4463,22.501,22.4384,22.4932,395000.0
2012-04-27 14:55:00,28.77,28.8,28.77,28.79,407200.0,22.4932,22.5166,22.4932,22.5088,407200.0
2012-04-27 15:00:00,28.79,28.8,28.73,28.73,322600.0,22.5088,22.5166,22.4619,22.4619,322600.0
2012-04-27 15:05:00,28.73,28.79,28.7,28.77,346000.0,22.4619,22.5088,22.4384,22.4932,346000.0
2012-04-27 15:10:00,28.77,28.9,28.76,28.9,624400.0,22.4932,22.5948,22.4854,22.5948,624400.0
2012-04-27 15:15:00,28.9,28.92,28.84,28.85,471600.0,22.5948,22.6105,22.5479,22.5557,471600.0
2012-04-27 15:20:00,28.85,28.9,28.84,28.88,303600.0,22.5557,22.5948,22.5479,22.5792,303600.0
2012-04-27 15:25:00,28.88,28.88,28.82,28.82,251600.0,22.5792,22.5792,22.5323,22.5323,251600.0
2012-04-27 15:30:00,28.82,28.83,28.77,28.77,439400.0,22.5323,22.5401,22.4932,22.4932,439400.0
2012-04-27 15:35:00,28.77,28.79,28.75,28.75,441600.0,22.4932,22.5088,22.4775,22.4775,441600.0
2012-04-27 15:40:00,28.75,28.79,28.75,28.79,365400.0,22.4775,22.5088,22.4775,22.5088,365400.0
2012-04-27 15:45:00,28.79,28.79,28.7,28.71,517000.0,22.5088,22.5088,22.4384,22.4463,517000.0
2012-04-27 15:50:00,28.7,28.71,28.6,28.64,823600.0,22.4384,22.4463,22.3603,22.3915,823600.0
2012-04-27 15:55:00,28.64,28.75,28.63,28.73,1383200.0,22.3915,22.4775,22.3837,22.4619,1383200.0
2012-04-30 09:30:00,28.72,28.88,28.69,28.76,491400.0,22.4541,22.5792,22.4306,22.4854,491400.0
2012-04-30 09:35:00,28.75,28.8,28.63,28.64,304400.0,22.4775,22.5166,22.3837,22.3915,304400.0
2012-04-30 09:40:00,28.65,28.68,28.51,28.52,522600.0,22.3994,22.4228,22.2899,22.2977,522600.0
2012-04-30 09:45:00,28.51,28.57,28.46,28.54,518400.0,22.2899,22.3368,22.2508,22.3134,518400.0
2012-04-30 09:50:00,28.54,28.54,28.46,28.48,370400.0,22.3134,22.3134,22.2508,22.2664,370400.0
2012-04-30 09:55:00,28.48,28.54,28.47,28.52,258600.0,22.2664,22.3134,22.2586,22.2977,258600.0
2012-04-30 10:00:00,28.52,28.6,28.49,28.59,292600.0,22.2977,22.3603,22.2743,22.3524,292600.0
2012-04-30 10:05:00,28.59,28.59,28.5,28.52,310200.0,22.3524,22.3524,22.2821,22.2977,310200.0
2012-04-30 10:10:00,28.53,28.7,28.49,28.67,460800.0,22.3055,22.4384,22.2743,22.415,460800.0
2012-04-30 10:15:00,28.67,28.75,28.67,28.7,398600.0,22.415,22.4775,22.415,22.4384,398600.0
2012-04-30 10:20:00,28.7,28.73,28.65,28.66,248400.0,22.4384,22.4619,22.3994,22.4072,248400.0
2012-04-30 10:25:00,28.66,28.67,28.56,28.59,181400.0,22.4072,22.415,22.329,22.3524,181400.0
2012-04-30 10:30:00,28.59,28.59,28.5,28.5,393800.0,22.3524,22.3524,22.2821,22.2821,393800.0
2012-04-30 10:35:00,28.5,28.54,28.5,28.52,180000.0,22.2821,22.3134,22.2821,22.2977,180000.0
2012-04-30 10:40:00,28.52,28.55,28.51,28.55,250000.0,22.2977,22.3212,22.2899,22.3212,250000.0
2012-04-30 10:45:00,28.55,28.58,28.48,28.49,342000.0,22.3212,22.3446,22.2664,22.2743,342000.0
2012-04-30 10:50:00,28.49,28.52,28.48,28.51,119000.0,22.2743,22.2977,22.2664,22.2899,119000.0
2012-04-30 10:55:00,28.5,28.55,28.5,28.55,180200.0,22.2821,22.3212,22.2821,22.3212,180200.0
2012-04-30 11:00:00,28.54,28.6,28.53,28.6,357600.0,22.3134,22.3603,22.3055,22.3603,357600.0
2012-04-30 11:05:00,28.6,28.65,28.6,28.62,227600.0,22.3603,22.3994,22.3603,22.3759,227600.0
2012-04-30 11:10:00,28.62,28.68,28.6,28.67,169600.0,22.3759,22.4228,22.3603,22.415,169600.0
2012-04-30 11:15:00,28.67,28.74,28.65,28.72,461400.0,22.415,22.4697,22.3994,22.4541,461400.0
2012-04-30 11:20:00,28.72,28.75,28.65,28.66,224200.0,22.4541,22.4775,22.3994,22.4072,224200.0
2012-04-30 11:25:00,28.66,28.68,28.61,28.63,194400.0,22.4072,22.4228,22.3681,22.3837,194400.0
2012-04-30 11:30:00,28.64,28.67,28.6,28.61,126600.0,22.3915,22.415,22.3603,22.3681,126600.0
2012-04-30 11:35:00,28.6,28.61,28.53,28.56,371400.0,22.3603,22.3681,22.3055,22.329,371400.0
2012-04-30 11:40:00,28.55,28.61,28.55,28.61,98800.0,22.3212,22.3681,22.3212,22.3681,98800.0
2012-04-30 11:45:00,28.61,28.65,28.59,28.65,101000.0,22.3681,22.3994,22.3524,22.3994,101000.0
2012-04-30 11:50:00,28.65,28.74,28.64,28.72,454000.0,22.3994,22.4697,22.3915,22.4541,454000.0
2012-04-30 11:55:00,28.71,28.75,28.68,28.74,299600.0,22.4463,22.4775,22.4228,22.4697,299600.0
2012-04-30 12:00:00,28.74,28.77,28.68,28.69,423400.0,22.4697,22.4932,22.4228,22.4306,423400.0
2012-04-30 12:05:00,28.69,28.73,28.68,28.72,219600.0,22.4306,22.4619,22.4228,22.4541,219600.0
2012-04-30 12:10:00,28.72,28.78,28.72,28.75,132800.0,22.4541,22.501,22.4541,22.4775,132800.0
2012-04-30 12:15:00,28.76,28.78,28.74,28.77,179400.0,22.4854,22.501,22.4697,22.4932,179400.0
2012-04-30 12:20:00,28.77,28.8,28.76,28.8,141800.0,22.4932,22.5166,22.4854,22.5166,141800.0
2012-04-30 12:25:00,28.8,28.81,28.78,28.79,140200.0,22.5166,22.5245,22.501,22.5088,140200.0
2012-04-30 12:30:00,28.79,28.81,28.78,28.78,139000.0,22.5088,22.5245,22.501,22.501,139000.0
2012-04-30 12:35:00,28.78,28.79,28.74,28.74,187800.0,22.501,22.5088,22.4697,22.4697,187800.0
2012-04-30 12:40:00,28.74,28.79,28.74,28.78,225200.0,22.4697,22.5088,22.4697,22.501,225200.0
2012-04-30 12:45:00,28.78,28.79,28.75,28.79,111200.0,22.501,22.5088,22.4775,22.5088,111200.0
2012-04-30 12:50:00,28.79,28.79,28.73,28.75,147600.0,22.5088,22.5088,22.4619,22.4775,147600.0
2012-04-30 12:55:00,28.75,28.75,28.73,28.74,108400.0,22.4775,22.4775,22.4619,22.4697,108400.0
2012-04-30 13:00:00,28.73,28.77,28.73,28.74,229800.0,22.4619,22.4932,22.4619,22.4697,229800.0
2012-04-30 13:05:00,28.74,28.76,28.74,28.76,98000.0,22.4697,22.4854,22.4697,22.4854,98000.0
2012-04-30 13:10:00,28.76,28.78,28.74,28.74,105800.0,22.4854,22.501,22.4697,22.4697,105800.0
2012-04-30 13:15:00,28.74,28.76,28.72,28.74,170200.0,22.4697,22.4854,22.4541,22.4697,170200.0
2012-04-30 13:20:00,28.74,28.75,28.72,28.73,111000.0,22.4697,22.4775,22.4541,22.4619,111000.0
2012-04-30 13:25:00,28.73,28.75,28.73,28.75,71600.0,22.4619,22.4775,22.4619,22.4775,71600.0
2012-04-30 13:30:00,28.75,28.77,28.67,28.68,284600.0,22.4775,22.4932,22.415,22.4228,284600.0
2012-04-30 13:35:00,28.68,28.71,28.63,28.65,276400.0,22.4228,22.4463,22.3837,22.3994,276400.0
2012-04-30 13:40:00,28.65,28.66,28.6,28.61,347400.0,22.3994,22.4072,22.3603,22.3681,347400.0
2012-04-30 13:45:00,28.61,28.67,28.6,28.67,216400.0,22.3681,22.415,22.3603,22.415,216400.0
2012-04-30 13:50:00,28.67,28.7,28.67,28.68,85400.0,22.415,22.4384,22.415,22.4228,85400.0
2012-04-30 13:55:00,28.68,28.71,28.68,28.69,91400.0,22.4228,22.4463,22.4228,22.4306,91400.0
2012-04-30 14:00:00,28.69,28.71,28.65,28.66,86000.0,22.4306,22.4463,22.3994,22.4072,86000.0
2012-04-30 14:05:00,28.66,28.68,28.65,28.67,99400.0,22.4072,22.4228,22.3994,22.415,99400.0
2012-04-30 14:10:00,28.67,28.68,28.62,28.66,111000.0,22.415,22.4228,22.3759,22.4072,111000.0
2012-04-30 14:15:00,28.66,28.71,28.66,28.7,238200.0,22.4072,22.4463,22.4072,22.4384,238200.0
2012-04-30 14:20:00,28.69,28.7,28.66,28.67,111400.0,22.4306,22.4384,22.4072,22.415,111400.0
2012-04-30 14:25:00,28.67,28.7,28.65,28.69,150600.0,22.415,22.4384,22.3994,22.4306,150600.0
2012-04-30 14:30:00,28.68,28.69,28.63,28.63,100200.0,22.4228,22.4306,22.3837,22.3837,100200.0
2012-04-30 14:35:00,28.63,28.64,28.61,28.63,175400.0,22.3837,22.3915,22.3681,22.3837,175400.0
2012-04-30 14:40:00,28.63,28.66,28.63,28.63,103800.0,22.3837,22.4072,22.3837,22.3837,103800.0
2012-04-30 14:45:00,28.63,28.65,28.59,28.62,146800.0,22.3837,22.3994,22.3524,22.3759,146800.0
2012-04-30 14:50:00,28.62,28.65,28.6,28.65,106800.0,22.3759,22.3994,22.3603,22.3994,106800.0
2012-04-30 14:55:00,28.65,28.67,28.64,28.66,78200.0,22.3994,22.415,22.3915,22.4072,78200.0
2012-04-30 15:00:00,28.66,28.67,28.65,28.67,128600.0,22.4072,22.415,22.3994,22.415,128600.0
2012-04-30 15:05:00,28.67,28.68,28.65,28.66,134600.0,22.415,22.4228,22.3994,22.4072,134600.0
2012-04-30 15:10:00,28.66,28.7,28.66,28.67,135000.0,22.4072,22.4384,22.4072,22.415,135000.0
2012-04-30 15:15:00,28.67,28.68,28.66,28.67,100000.0,22.415,22.4228,22.4072,22.415,100000.0
2012-04-30 15:20:00,28.67,28.7,28.67,28.67,146600.0,22.415,22.4384,22.415,22.415,146600.0
2012-04-30 15:25:00,28.67,28.68,28.66,28.68,129600.0,22.415,22.4228,22.4072,22.4228,129600.0
2012-04-30 15:30:00,28.68,28.72,28.68,28.71,170200.0,22.4228,22.4541,22.4228,22.4463,170200.0
2012-04-30 15:35:00,28.71,28.74,28.71,28.74,164400.0,22.4463,22.4697,22.4463,22.4697,164400.0
2012-04-30 15:40:00,28.74,28.77,28.73,28.73,383400.0,22.4697,22.4932,22.4619,22.4619,383400.0
2012-04-30 15:45:00,28.73,28.73,28.67,28.68,198200.0,22.4619,22.4619,22.415,22.4228,198200.0
2012-04-30 15:50:00,28.68,28.7,28.67,28.68,426400.0,22.4228,22.4384,22.415,22.4228,426400.0
2012-04-30 15:55:00,28.68,28.7,28.66,28.69,667200.0,22.4228,22.4384,22.4072,22.4306,667200.0
2012-05-01 09:30:00,28.73,28.79,28.61,28.62,397600.0,22.4619,22.5088,22.3681,22.3759,397600.0
2012-05-01 09:35:00,28.61,28.78,28.61,28.74,242600.0,22.3681,22.501,22.3681,22.4697,242600.0
2012-05-01 09:40:00,28.75,28.9,28.75,28.86,397400.0,22.4775,22.5948,22.4775,22.5635,397400.0
2012-05-01 09:45:00,28.85,28.87,28.78,28.8,160600.0,22.5557,22.5714,22.501,22.5166,160600.0
2012-05-01 09:50:00,28.8,28.9,28.79,28.86,315600.0,22.5166,22.5948,22.5088,22.5635,315600.0
2012-05-01 09:55:00,28.87,28.88,28.75,28.77,202800.0,22.5714,22.5792,22.4775,22.4932,202800.0
2012-05-01 10:00:00,28.79,28.96,28.79,28.94,369000.0,22.5088,22.6417,22.5088,22.6261,369000.0
2012-05-01 10:05:00,28.93,29.02,28.93,29.0,285200.0,22.6183,22.6886,22.6183,22.673,285200.0
2012-05-01 10:10:00,29.0,29.14,28.98,29.11,498600.0,22.673,22.7825,22.6574,22.759,498600.0
2012-05-01 10:15:00,29.11,29.22,29.1,29.19,406400.0,22.759,22.845,22.7512,22.8215,406400.0
2012-05-01 10:20:00,29.2,29.21,29.13,29.13,500800.0,22.8294,22.8372,22.7746,22.7746,500800.0
2012-05-01 10:25:00,29.14,29.18,29.08,29.09,423200.0,22.7825,22.8137,22.7355,22.7434,423200.0
2012-05-01 10:30:00,29.1,29.17,29.09,29.15,328200.0,22.7512,22.8059,22.7434,22.7903,328200.0
2012-05-01 10:35:00,29.15,29.16,29.12,29.13,118000.0,22.7903,22.7981,22.7668,22.7746,118000.0
2012-05-01 10:40:00,29.13,29.14,29.1,29.1,123200.0,22.7746,22.7825,22.7512,22.7512,123200.0
2012-05-01 10:45:00,29.11,29.15,29.11,29.15,298000.0,22.759,22.7903,22.759,22.7903,298000.0
2012-05-01 10:50:00,29.14,29.15,29.07,29.07,160600.0,22.7825,22.7903,22.7277,22.7277,160600.0
2012-05-01 10:55:00,29.06,29.09,29.03,29.04,153400.0,22.7199,22.7434,22.6965,22.7043,153400.0
2012-05-01 11:00:00,29.04,29.13,29.04,29.13,156200.0,22.7043,22.7746,22.7043,22.7746,156200.0
2012-05-01 11:05:00,29.13,29.15,29.11,29.15,80600.0,22.7746,22.7903,22.759,22.7903,80600.0
2012-05-01 11:10:00,29.15,29.17,29.11,29.16,120400.0,22.7903,22.8059,22.759,22.7981,120400.0
2012-05-01 11:15:00,29.16,29.2,29.14,29.19,189600.0,22.7981,22.8294,22.7825,22.8215,189600.0
2012-05-01 11:20:00,29.19,29.2,29.18,29.18,79000.0,22.8215,22.8294,22.8137,22.8137,79000.0
2012-05-01 11:25:00,29.18,29.19,29.16,29.18,71000.0,22.8137,22.8215,22.7981,22.8137,71000.0
2012-05-01 11:30:00,29.18,29.18,29.17,29.18,56800.0,22.8137,22.8137,22.8059,22.8137,56800.0
2012-05-01 11:35:00,29.18,29.18,29.13,29.15,85200.0,22.8137,22.8137,22.7746,22.7903,85200.0
2012-05-01 11:40:00,29.15,29.16,29.13,29.15,121800.0,22.7903,22.7981,22.7746,22.7903,121800.0
2012-05-01 11:45:00,29.14,29.18,29.11,29.15,311400.0,22.7825,22.8137,22.759,22.7903,311400.0
2012-05-01 11:50:00,29.15,29.19,29.15,29.17,121400.0,22.7903,22.8215,22.7903,22.8059,121400.0
2012-05-01 11:55:00,29.17,29.17,29.14,29.15,55200.0,22.8059,22.8059,22.7825,22.7903,55200.0
2012-05-01 12:00:00,29.15,29.18,29.15,29.17,75800.0,22.7903,22.8137,22.7903,22.8059,75800.0
2012-05-01 12:05:00,29.17,29.18,29.16,29.17,60400.0,22.8059,22.8137,22.7981,22.8059,60400.0
2012-05-01 12:10:00,29.17,29.18,29.17,29.18,60600.0,22.8059,22.8137,22.8059,22.8137,60600.0
2012-05-01 12:15:00,29.18,29.19,29.17,29.18,72400.0,22.8137,22.8215,22.8059,22.8137,72400.0
2012-05-01 12:20:00,29.19,29.2,29.16,29.17,96000.0,22.8215,22.8294,22.7981,22.8059,96000.0
2012-05-01 12:25:00,29.17,29.17,29.14,29.14,67600.0,22.8059,22.8059,22.7825,22.7825,67600.0
2012-05-01 12:30:00,29.14,29.17,29.14,29.17,74200.0,22.7825,22.8059,22.7825,22.8059,74200.0
2012-05-01 12:35:00,29.17,29.17,29.14,29.14,69000.0,22.8059,22.8059,22.7825,22.7825,69000.0
2012-05-01 12:40:00,29.14,29.15,29.13,29.13,94000.0,22.7825,22.7903,22.7746,22.7746,94000.0
2012-05-01 12:45:00,29.13,29.15,29.13,29.14,62200.0,22.7746,22.7903,22.7746,22.7825,62200.0
2012-05-01 12:50:00,29.14,29.15,29.13,29.13,51400.0,22.7825,22.7903,22.7746,22.7746,51400.0
2012-05-01 12:55:00,29.13,29.15,29.13,29.14,58800.0,22.7746,22.7903,22.7746,22.7825,58800.0
2012-05-01 13:00:00,29.13,29.14,29.12,29.13,49600.0,22.7746,22.7825,22.7668,22.7746,49600.0
2012-05-01 13:05:00,29.13,29.13,29.13,29.13,49000.0,22.7746,22.7746,22.7746,22.7746,49000.0
2012-05-01 13:10:00,29.13,29.14,29.12,29.13,62200.0,22.7746,22.7825,22.7668,22.7746,62200.0
2012-05-01 13:15:00,29.13,29.14,29.12,29.13,121400.0,22.7746,22.7825,22.7668,22.7746,121400.0
2012-05-01 13:20:00,29.12,29.12,29.06,29.07,139600.0,22.7668,22.7668,22.7199,22.7277,139600.0
2012-05-01 13:25:00,29.08,29.08,29.02,29.03,104200.0,22.7355,22.7355,22.6886,22.6965,104200.0
2012-05-01 13:30:00,29.03,29.05,29.02,29.04,45600.0,22.6965,22.7121,22.6886,22.7043,45600.0
2012-05-01 13:35:00,29.04,29.05,29.01,29.04,95200.0,22.7043,22.7121,22.6808,22.7043,95200.0
2012-05-01 13:40:00,29.03,29.04,28.98,29.0,110200.0,22.6965,22.7043,22.6574,22.673,110200.0
2012-05-01 13:45:00,29.0,29.02,28.99,29.0,97600.0,22.673,22.6886,22.6652,22.673,97600.0
2012-05-01 13:50:00,29.0,29.01,28.97,29.01,69400.0,22.673,22.6808,22.6495,22.6808,69400.0
2012-05-01 13:55:00,29.01,29.03,29.0,29.0,75400.0,22.6808,22.6965,22.673,22.673,75400.0
2012-05-01 14:00:00,29.0,29.02,28.98,29.0,164400.0,22.673,22.6886,22.6574,22.673,164400.0
2012-05-01 14:05:00,29.0,29.03,28.99,29.02,76600.0,22.673,22.6965,22.6652,22.6886,76600.0
2012-05-01 14:10:00,29.02,29.03,29.0,29.02,72000.0,22.6886,22.6965,22.673,22.6886,72000.0
2012-05-01 14:15:00,29.02,29.04,28.99,29.0,113400.0,22.6886,22.7043,22.6652,22.673,113400.0
2012-05-01 14:20:00,29.0,29.02,29.0,29.0,102600.0,22.673,22.6886,22.673,22.673,102600.0
2012-05-01 14:25:00,29.0,29.01,28.95,29.0,149200.0,22.673,22.6808,22.6339,22.673,149200.0
2012-05-01 14:30:00,29.0,29.01,28.97,29.0,82800.0,22.673,22.6808,22.6495,22.673,82800.0
2012-05-01 14:35:00,29.0,29.02,28.99,28.99,92400.0,22.673,22.6886,22.6652,22.6652,92400.0
2012-05-01 14:40:00,28.99,29.02,28.97,29.0,127200.0,22.6652,22.6886,22.6495,22.673,127200.0
2012-05-01 14:45:00,28.99,29.01,28.96,28.99,105600.0,22.6652,22.6808,22.6417,22.6652,105600.0
2012-05-01 14:50:00,29.0,29.01,28.96,28.97,257200.0,22.673,22.6808,22.6417,22.6495,257200.0
2012-05-01 14:55:00,28.96,28.99,28.96,28.97,142800.0,22.6417,22.6652,22.6417,22.6495,142800.0
2012-05-01 15:00:00,28.97,29.0,28.97,28.98,86600.0,22.6495,22.673,22.6495,22.6574,86600.0
2012-05-01 15:05:00,28.99,28.99,28.96,28.97,76400.0,22.6652,22.6652,22.6417,22.6495,76400.0
2012-05-01 15:10:00,28.97,28.97,28.92,28.93,204200.0,22.6495,22.6495,22.6105,22.6183,204200.0
2012-05-01 15:15:00,28.93,28.96,28.91,28.96,151800.0,22.6183,22.6417,22.6026,22.6417,151800.0
2012-05-01 15:20:00,28.96,28.96,28.91,28.93,171000.0,22.6417,22.6417,22.6026,22.6183,171000.0
2012-05-01 15:25:00,28.93,28.93,28.85,28.88,356800.0,22.6183,22.6183,22.5557,22.5792,356800.0
2012-05-01 15:30:00,28.89,28.92,28.86,28.9,144000.0,22.587,22.6105,22.5635,22.5948,144000.0
2012-05-01 15:35:00,28.9,28.91,28.84,28.86,154200.0,22.5948,22.6026,22.5479,22.5635,154200.0
2012-05-01 15:40:00,28.86,28.89,28.84,28.88,169800.0,22.5635,22.587,22.5479,22.5792,169800.0
2012-05-01 15:45:00,28.88,28.9,28.86,28.9,158400.0,22.5792,22.5948,22.5635,22.5948,158400.0
2012-05-01 15:50:00,28.9,28.9,28.84,28.84,245200.0,22.5948,22.5948,22.5479,22.5479,245200.0
2012-05-01 15:55:00,28.84,28.86,28.82,28.84,384000.0,22.5479,22.5635,22.5323,22.5479,384000.0
2012-05-02 09:30:00,28.77,28.79,28.56,28.6,413200.0,22.4932,22.5088,22.329,22.3603,413200.0
2012-05-02 09:35:00,28.6,28.8,28.6,28.77,246400.0,22.3603,22.5166,22.3603,22.4932,246400.0
2012-05-02 09:40:00,28.77,28.78,28.64,28.64,169600.0,22.4932,22.501,22.3915,22.3915,169600.0
2012-05-02 09:45:00,28.64,28.78,28.64,28.75,169200.0,22.3915,22.501,22.3915,22.4775,169200.0
2012-05-02 09:50:00,28.75,28.77,28.68,28.68,177200.0,22.4775,22.4932,22.4228,22.4228,177200.0
2012-05-02 09:55:00,28.68,28.74,28.67,28.71,155600.0,22.4228,22.4697,22.415,22.4463,155600.0
2012-05-02 10:00:00,28.72,28.73,28.63,28.63,175800.0,22.4541,22.4619,22.3837,22.3837,175800.0
2012-05-02 10:05:00,28.63,28.7,28.61,28.64,318800.0,22.3837,22.4384,22.3681,22.3915,318800.0
2012-05-02 10:10:00,28.64,28.66,28.62,28.63,178800.0,22.3915,22.4072,22.3759,22.3837,178800.0
2012-05-02 10:15:00,28.63,28.63,28.58,28.62,476200.0,22.3837,22.3837,22.3446,22.3759,476200.0
2012-05-02 10:20:00,28.63,28.67,28.6,28.65,130600.0,22.3837,22.415,22.3603,22.3994,130600.0
2012-05-02 10:25:00,28.65,28.69,28.64,28.65,139600.0,22.3994,22.4306,22.3915,22.3994,139600.0
2012-05-02 10:30:00,28.65,28.71,28.63,28.68,141600.0,22.3994,22.4463,22.3837,22.4228,141600.0
2012-05-02 10:35:00,28.68,28.71,28.65,28.71,125000.0,22.4228,22.4463,22.3994,22.4463,125000.0
2012-05-02 10:40:00,28.71,28.75,28.69,28.75,222200.0,22.4463,22.4775,22.4306,22.4775,222200.0
2012-05-02 10:45:00,28.75,28.79,28.75,28.76,159200.0,22.4775,22.5088,22.4775,22.4854,159200.0
2012-05-02 10:50:00,28.76,28.82,28.75,28.81,226000.0,22.4854,22.5323,22.4775,22.5245,226000.0
2012-05-02 10:55:00,28.81,28.9,28.81,28.88,324400.0,22.5245,22.5948,22.5245,22.5792,324400.0
2012-05-02 11:00:00,28.87,28.93,28.85,28.85,241000.0,22.5714,22.6183,22.5557,22.5557,241000.0
2012-05-02 11:05:00,28.85,28.89,28.83,28.84,260400.0,22.5557,22.587,22.5401,22.5479,260400.0
2012-05-02 11:10:00,28.84,28.88,28.83,28.83,186400.0,22.5479,22.5792,22.5401,22.5401,186400.0
2012-05-02 11:15:00,28.82,28.87,28.82,28.87,94000.0,22.5323,22.5714,22.5323,22.5714,94000.0
2012-05-02 11:20:00,28.87,28.88,28.83,28.88,147800.0,22.5714,22.5792,22.5401,22.5792,147800.0
2012-05-02 11:25:00,28.88,28.91,28.87,28.9,101000.0,22.5792,22.6026,22.5714,22.5948,101000.0
2012-05-02 11:30:00,28.9,28.99,28.89,28.99,152800.0,22.5948,22.6652,22.587,22.6652,152800.0
2012-05-02 11:35:00,28.99,29.03,28.97,29.02,215000.0,22.6652,22.6965,22.6495,22.6886,215000.0
2012-05-02 11:40:00,29.01,29.02,28.96,28.96,95800.0,22.6808,22.6886,22.6417,22.6417,95800.0
2012-05-02 11:45:00,28.96,28.99,28.95,28.98,132000.0,22.6417,22.6652,22.6339,22.6574,132000.0
2012-05-02 11:50:00,28.98,28.98,28.96,28.96,82000.0,22.6574,22.6574,22.6417,22.6417,82000.0
2012-05-02 11:55:00,28.96,28.98,28.95,28.95,267800.0,22.6417,22.6574,22.6339,22.6339,267800.0
2012-05-02 12:00:00,28.95,29.0,28.93,28.99,287000.0,22.6339,22.673,22.6183,22.6652,287000.0
2012-05-02 12:05:00,28.99,29.0,28.96,28.97,84000.0,22.6652,22.673,22.6417,22.6495,84000.0
2012-05-02 12:10:00,28.97,29.0,28.96,28.96,73200.0,22.6495,22.673,22.6417,22.6417,73200.0
2012-05-02 12:15:00,28.96,29.02,28.96,29.0,100800.0,22.6417,22.6886,22.6417,22.673,100800.0
2012-05-02 12:20:00,28.99,29.04,28.99,28.99,78600.0,22.6652,22.7043,22.6652,22.6652,78600.0
2012-05-02 12:25:00,28.99,28.99,28.93,28.93,97200.0,22.6652,22.6652,22.6183,22.6183,97200.0
2012-05-02 12:30:00,28.93,28.99,28.93,28.99,113200.0,22.6183,22.6652,22.6183,22.6652,113200.0
2012-05-02 12:35:00,28.98,29.03,28.98,29.0,115600.0,22.6574,22.6965,22.6574,22.673,115600.0
2012-05-02 12:40:00,29.0,29.02,28.99,29.0,68800.0,22.673,22.6886,22.6652,22.673,68800.0
2012-05-02 12:45:00,29.0,29.02,28.97,28.98,66800.0,22.673,22.6886,22.6495,22.6574,66800.0
2012-05-02 12:50:00,28.98,28.99,28.95,28.97,59400.0,22.6574,22.6652,22.6339,22.6495,59400.0
2012-05-02 12:55:00,28.97,28.99,28.96,28.96,47600.0,22.6495,22.6652,22.6417,22.6417,47600.0
2012-05-02 13:00:00,28.96,29.0,28.96,28.99,120200.0,22.6417,22.673,22.6417,22.6652,120200.0
2012-05-02 13:05:00,28.99,29.04,28.99,29.0,95600.0,22.6652,22.7043,22.6652,22.673,95600.0
2012-05-02 13:10:00,29.0,29.04,29.0,29.03,65600.0,22.673,22.7043,22.673,22.6965,65600.0
2012-05-02 13:15:00,29.03,29.05,29.0,29.0,105400.0,22.6965,22.7121,22.673,22.673,105400.0
2012-05-02 13:20:00,29.0,29.02,28.99,29.0,53000.0,22.673,22.6886,22.6652,22.673,53000.0
2012-05-02 13:25:00,29.0,29.0,28.95,28.95,89200.0,22.673,22.673,22.6339,22.6339,89200.0
2012-05-02 13:30:00,28.95,28.98,28.93,28.93,270200.0,22.6339,22.6574,22.6183,22.6183,270200.0
2012-05-02 13:35:00,28.93,28.98,28.93,28.96,100000.0,22.6183,22.6574,22.6183,22.6417,100000.0
2012-05-02 13:40:00,28.95,28.98,28.95,28.98,50000.0,22.6339,22.6574,22.6339,22.6574,50000.0
2012-05-02 13:45:00,28.98,29.0,28.97,28.98,32800.0,22.6574,22.673,22.6495,22.6574,32800.0
2012-05-02 13:50:00,28.98,29.02,28.97,29.01,75800.0,22.6574,22.6886,22.6495,22.6808,75800.0
2012-05-02 13:55:00,29.0,29.03,29.0,29.02,63200.0,22.673,22.6965,22.673,22.6886,63200.0
2012-05-02 14:00:00,29.02,29.02,29.0,29.0,81000.0,22.6886,22.6886,22.673,22.673,81000.0
2012-05-02 14:05:00,29.0,29.06,29.0,29.05,135000.0,22.673,22.7199,22.673,22.7121,135000.0
2012-05-02 14:10:00,29.05,29.08,29.03,29.04,133400.0,22.7121,22.7355,22.6965,22.7043,133400.0
2012-05-02 14:15:00,29.03,29.03,29.02,29.03,56200.0,22.6965,22.6965,22.6886,22.6965,56200.0
2012-05-02 14:20:00,29.03,29.05,29.0,29.04,104800.0,22.6965,22.7121,22.673,22.7043,104800.0
2012-05-02 14:25:00,29.04,29.07,29.03,29.07,153800.0,22.7043,22.7277,22.6965,22.7277,153800.0
2012-05-02 14:30:00,29.07,29.08,29.02,29.06,139200.0,22.7277,22.7355,22.6886,22.7199,139200.0
2012-05-02 14:35:00,29.06,29.06,29.02,29.03,327800.0,22.7199,22.7199,22.6886,22.6965,327800.0
2012-05-02 14:40:00,29.02,29.02,29.0,29.02,42000.0,22.6886,22.6886,22.673,22.6886,42000.0
2012-05-02 14:45:00,29.01,29.03,29.0,29.01,182000.0,22.6808,22.6965,22.673,22.6808,182000.0
2012-05-02 14:50:00,29.0,29.02,29.0,29.0,98000.0,22.673,22.6886,22.673,22.673,98000.0
2012-05-02 14:55:00,29.0,29.0,28.96,28.97,200200.0,22.673,22.673,22.6417,22.6495,200200.0
2012-05-02 15:00:00,28.97,28.99,28.92,28.92,112800.0,22.6495,22.6652,22.6105,22.6105,112800.0
2012-05-02 15:05:00,28.92,28.95,28.92,28.93,89600.0,22.6105,22.6339,22.6105,22.6183,89600.0
2012-05-02 15:10:00,28.93,28.93,28.89,28.91,159600.0,22.6183,22.6183,22.587,22.6026,159600.0
2012-05-02 15:15:00,28.92,28.94,28.89,28.92,134400.0,22.6105,22.6261,22.587,22.6105,134400.0
2012-05-02 15:20:00,28.91,28.93,28.88,28.92,107200.0,22.6026,22.6183,22.5792,22.6105,107200.0
2012-05-02 15:25:00,28.92,28.92,28.86,28.88,243000.0,22.6105,22.6105,22.5635,22.5792,243000.0
2012-05-02 15:30:00,28.88,28.91,28.86,28.89,304600.0,22.5792,22.6026,22.5635,22.587,304600.0
2012-05-02 15:35:00,28.89,28.92,28.86,28.9,209800.0,22.587,22.6105,22.5635,22.5948,209800.0
2012-05-02 15:40:00,28.9,28.97,28.9,28.96,189400.0,22.5948,22.6495,22.5948,22.6417,189400.0
2012-05-02 15:45:00,28.97,29.0,28.96,28.96,320000.0,22.6495,22.673,22.6417,22.6417,320000.0
2012-05-02 15:50:00,28.96,28.97,28.92,28.93,336400.0,22.6417,22.6495,22.6105,22.6183,336400.0
2012-05-02 15:55:00,28.93,28.98,28.9,28.97,634000.0,22.6183,22.6574,22.5948,22.6495,634000.0
2012-05-03 09:30:00,28.77,28.83,28.74,28.77,365800.0,22.4932,22.5401,22.4697,22.4932,365800.0
2012-05-03 09:35:00,28.78,28.78,28.68,28.73,314600.0,22.501,22.501,22.4228,22.4619,314600.0
2012-05-03 09:40:00,28.73,28.78,28.71,28.73,272800.0,22.4619,22.501,22.4463,22.4619,272800.0
2012-05-03 09:45:00,28.74,28.8,28.71,28.79,255600.0,22.4697,22.5166,22.4463,22.5088,255600.0
2012-05-03 09:50:00,28.79,28.81,28.73,28.73,220000.0,22.5088,22.5245,22.4619,22.4619,220000.0
2012-05-03 09:55:00,28.73,28.78,28.71,28.78,184800.0,22.4619,22.501,22.4463,22.501,184800.0
2012-05-03 10:00:00,28.77,28.77,28.68,28.73,285400.0,22.4932,22.4932,22.4228,22.4619,285400.0
2012-05-03 10:05:00,28.72,28.73,28.67,28.68,405800.0,22.4541,22.4619,22.415,22.4228,405800.0
2012-05-03 10:10:00,28.68,28.75,28.67,28.7,234400.0,22.4228,22.4775,22.415,22.4384,234400.0
2012-05-03 10:15:00,28.69,28.71,28.65,28.66,239400.0,22.4306,22.4463,22.3994,22.4072,239400.0
2012-05-03 10:20:00,28.66,28.66,28.58,28.64,278000.0,22.4072,22.4072,22.3446,22.3915,278000.0
2012-05-03 10:25:00,28.64,28.71,28.63,28.7,123600.0,22.3915,22.4463,22.3837,22.4384,123600.0
2012-05-03 10:30:00,28.7,28.72,28.65,28.67,515400.0,22.4384,22.4541,22.3994,22.415,515400.0
2012-05-03 10:35:00,28.67,28.71,28.65,28.71,106000.0,22.415,22.4463,22.3994,22.4463,106000.0
2012-05-03 10:40:00,28.72,28.73,28.68,28.68,186200.0,22.4541,22.4619,22.4228,22.4228,186200.0
2012-05-03 10:45:00,28.68,28.68,28.59,28.62,236400.0,22.4228,22.4228,22.3524,22.3759,236400.0
2012-05-03 10:50:00,28.62,28.64,28.55,28.58,286400.0,22.3759,22.3915,22.3212,22.3446,286400.0
2012-05-03 10:55:00,28.58,28.64,28.57,28.63,232800.0,22.3446,22.3915,22.3368,22.3837,232800.0
2012-05-03 11:00:00,28.63,28.64,28.59,28.61,137200.0,22.3837,22.3915,22.3524,22.3681,137200.0
2012-05-03 11:05:00,28.61,28.65,28.6,28.64,100000.0,22.3681,22.3994,22.3603,22.3915,100000.0
2012-05-03 11:10:00,28.64,28.65,28.61,28.64,142800.0,22.3915,22.3994,22.3681,22.3915,142800.0
2012-05-03 11:15:00,28.64,28.68,28.61,28.64,157800.0,22.3915,22.4228,22.3681,22.3915,157800.0
2012-05-03 11:20:00,28.64,28.67,28.64,28.64,123200.0,22.3915,22.415,22.3915,22.3915,123200.0
2012-05-03 11:25:00,28.65,28.65,28.6,28.6,97200.0,22.3994,22.3994,22.3603,22.3603,97200.0
2012-05-03 11:30:00,28.61,28.64,28.59,28.6,99600.0,22.3681,22.3915,22.3524,22.3603,99600.0
2012-05-03 11:35:00,28.6,28.63,28.58,28.58,171600.0,22.3603,22.3837,22.3446,22.3446,171600.0
2012-05-03 11:40:00,28.59,28.68,28.58,28.68,218600.0,22.3524,22.4228,22.3446,22.4228,218600.0
2012-05-03 11:45:00,28.68,28.68,28.53,28.54,406200.0,22.4228,22.4228,22.3055,22.3134,406200.0
2012-05-03 11:50:00,28.53,28.55,28.53,28.54,121200.0,22.3055,22.3212,22.3055,22.3134,121200.0
2012-05-03 11:55:00,28.54,28.54,28.5,28.52,237600.0,22.3134,22.3134,22.2821,22.2977,237600.0
2012-05-03 12:00:00,28.52,28.55,28.5,28.53,247800.0,22.2977,22.3212,22.2821,22.3055,247800.0
2012-05-03 12:05:00,28.52,28.54,28.51,28.54,113800.0,22.2977,22.3134,22.2899,22.3134,113800.0
2012-05-03 12:10:00,28.54,28.57,28.52,28.54,155000.0,22.3134,22.3368,22.2977,22.3134,155000.0
2012-05-03 12:15:00,28.54,28.59,28.54,28.59,104600.0,22.3134,22.3524,22.3134,22.3524,104600.0
2012-05-03 12:20:00,28.58,28.6,28.56,28.56,104400.0,22.3446,22.3603,22.329,22.329,104400.0
2012-05-03 12:25:00,28.56,28.63,28.56,28.58,163000.0,22.329,22.3837,22.329,22.3446,163000.0
2012-05-03 12:30:00,28.58,28.6,28.57,28.57,78400.0,22.3446,22.3603,22.3368,22.3368,78400.0
2012-05-03 12:35:00,28.58,28.61,28.57,28.61,83600.0,22.3446,22.3681,22.3368,22.3681,83600.0
2012-05-03 12:40:00,28.61,28.61,28.55,28.57,69000.0,22.3681,22.3681,22.3212,22.3368,69000.0
2012-05-03 12:45:00,28.57,28.58,28.56,28.58,99400.0,22.3368,22.3446,22.329,22.3446,99400.0
2012-05-03 12:50:00,28.57,28.59,28.57,28.58,57800.0,22.3368,22.3524,22.3368,22.3446,57800.0
2012-05-03 12:55:00,28.58,28.6,28.56,28.58,66800.0,22.3446,22.3603,22.329,22.3446,66800.0
2012-05-03 13:00:00,28.57,28.59,28.56,28.57,307000.0,22.3368,22.3524,22.329,22.3368,307000.0
2012-05-03 13:05:00,28.57,28.6,28.56,28.56,81200.0,22.3368,22.3603,22.329,22.329,81200.0
2012-05-03 13:10:00,28.56,28.57,28.53,28.55,175800.0,22.329,22.3368,22.3055,22.3212,175800.0
2012-05-03 13:15:00,28.54,28.55,28.5,28.54,90600.0,22.3134,22.3212,22.2821,22.3134,90600.0
2012-05-03 13:20:00,28.53,28.54,28.52,28.52,63000.0,22.3055,22.3134,22.2977,22.2977,63000.0
2012-05-03 13:25:00,28.52,28.56,28.52,28.55,117800.0,22.2977,22.329,22.2977,22.3212,117800.0
2012-05-03 13:30:00,28.55,28.56,28.51,28.51,93800.0,22.3212,22.329,22.2899,22.2899,93800.0
2012-05-03 13:35:00,28.51,28.52,28.46,28.48,244400.0,22.2899,22.2977,22.2508,22.2664,244400.0
2012-05-03 13:40:00,28.47,28.48,28.39,28.4,299800.0,22.2586,22.2664,22.1961,22.2039,299800.0
2012-05-03 13:45:00,28.4,28.43,28.38,28.42,212200.0,22.2039,22.2274,22.1883,22.2195,212200.0
2012-05-03 13:50:00,28.42,28.43,28.39,28.43,228400.0,22.2195,22.2274,22.1961,22.2274,228400.0
2012-05-03 13:55:00,28.42,28.47,28.42,28.43,115400.0,22.2195,22.2586,22.2195,22.2274,115400.0
2012-05-03 14:00:00,28.43,28.43,28.41,28.43,105200.0,22.2274,22.2274,22.2117,22.2274,105200.0
2012-05-03 14:05:00,28.43,28.45,28.42,28.44,87400.0,22.2274,22.243,22.2195,22.2352,87400.0
2012-05-03 14:10:00,28.43,28.46,28.41,28.44,81600.0,22.2274,22.2508,22.2117,22.2352,81600.0
2012-05-03 14:15:00,28.44,28.47,28.43,28.47,119000.0,22.2352,22.2586,22.2274,22.2586,119000.0
2012-05-03 14:20:00,28.47,28.48,28.43,28.44,87200.0,22.2586,22.2664,22.2274,22.2352,87200.0
2012-05-03 14:25:00,28.45,28.45,28.43,28.43,74600.0,22.243,22.243,22.2274,22.2274,74600.0
2012-05-03 14:30:00,28.43,28.45,28.41,28.45,78200.0,22.2274,22.243,22.2117,22.243,78200.0
2012-05-03 14:35:00,28.45,28.45,28.42,28.42,106200.0,22.243,22.243,22.2195,22.2195,106200.0
2012-05-03 14:40:00,28.42,28.42,28.38,28.4,128000.0,22.2195,22.2195,22.1883,22.2039,128000.0
2012-05-03 14:45:00,28.4,28.4,28.35,28.36,200600.0,22.2039,22.2039,22.1648,22.1726,200600.0
2012-05-03 14:50:00,28.36,28.38,28.35,28.36,175200.0,22.1726,22.1883,22.1648,22.1726,175200.0
2012-05-03 14:55:00,28.36,28.43,28.36,28.38,221600.0,22.1726,22.2274,22.1726,22.1883,221600.0
2012-05-03 15:00:00,28.38,28.43,28.37,28.4,129400.0,22.1883,22.2274,22.1804,22.2039,129400.0
2012-05-03 15:05:00,28.41,28.45,28.39,28.44,242600.0,22.2117,22.243,22.1961,22.2352,242600.0
2012-05-03 15:10:00,28.44,28.45,28.42,28.44,120800.0,22.2352,22.243,22.2195,22.2352,120800.0
2012-05-03 15:15:00,28.45,28.53,28.45,28.49,150200.0,22.243,22.3055,22.243,22.2743,150200.0
2012-05-03 15:20:00,28.49,28.52,28.46,28.47,177200.0,22.2743,22.2977,22.2508,22.2586,177200.0
2012-05-03 15:25:00,28.47,28.5,28.46,28.47,166800.0,22.2586,22.2821,22.2508,22.2586,166800.0
2012-05-03 15:30:00,28.47,28.48,28.4,28.41,344200.0,22.2586,22.2664,22.2039,22.2117,344200.0
2012-05-03 15:35:00,28.41,28.42,28.36,28.36,258000.0,22.2117,22.2195,22.1726,22.1726,258000.0
2012-05-03 15:40:00,28.36,28.4,28.36,28.38,351800.0,22.1726,22.2039,22.1726,22.1883,351800.0
2012-05-03 15:45:00,28.37,28.38,28.31,28.34,516000.0,22.1804,22.1883,22.1335,22.157,516000.0
2012-05-03 15:50:00,28.34,28.36,28.32,28.33,444800.0,22.157,22.1726,22.1414,22.1492,444800.0
2012-05-03 15:55:00,28.32,28.35,28.32,28.33,857800.0,22.1414,22.1648,22.1414,22.1492,857800.0
2012-05-04 09:30:00,28.08,28.08,27.75,28.0,1018800.0,21.9537,21.9537,21.6957,21.8912,1018800.0
2012-05-04 09:35:00,28.0,28.03,27.81,27.83,441400.0,21.8912,21.9146,21.7426,21.7583,441400.0
2012-05-04 09:40:00,27.83,27.89,27.81,27.88,378400.0,21.7583,21.8052,21.7426,21.7974,378400.0
2012-05-04 09:45:00,27.88,27.89,27.83,27.88,216400.0,21.7974,21.8052,21.7583,21.7974,216400.0
2012-05-04 09:50:00,27.86,28.08,27.86,28.08,515800.0,21.7817,21.9537,21.7817,21.9537,515800.0
2012-05-04 09:55:00,28.08,28.1,27.99,28.02,404200.0,21.9537,21.9694,21.8834,21.9068,404200.0
2012-05-04 10:00:00,28.01,28.08,27.99,28.05,274000.0,21.899,21.9537,21.8834,21.9303,274000.0
2012-05-04 10:05:00,28.06,28.11,28.04,28.06,291600.0,21.9381,21.9772,21.9224,21.9381,291600.0
2012-05-04 10:10:00,28.06,28.1,28.04,28.08,295200.0,21.9381,21.9694,21.9224,21.9537,295200.0
2012-05-04 10:15:00,28.08,28.1,28.03,28.04,651800.0,21.9537,21.9694,21.9146,21.9224,651800.0
2012-05-04 10:20:00,28.04,28.13,28.04,28.05,331400.0,21.9224,21.9928,21.9224,21.9303,331400.0
2012-05-04 10:25:00,28.05,28.06,28.0,28.0,251600.0,21.9303,21.9381,21.8912,21.8912,251600.0
2012-05-04 10:30:00,28.0,28.0,27.86,27.91,333200.0,21.8912,21.8912,21.7817,21.8208,333200.0
2012-05-04 10:35:00,27.92,27.93,27.86,27.91,188000.0,21.8286,21.8364,21.7817,21.8208,188000.0
2012-05-04 10:40:00,27.91,27.97,27.9,27.96,128600.0,21.8208,21.8677,21.813,21.8599,128600.0
2012-05-04 10:45:00,27.97,27.97,27.91,27.95,142800.0,21.8677,21.8677,21.8208,21.8521,142800.0
2012-05-04 10:50:00,27.95,28.02,27.93,28.01,197800.0,21.8521,21.9068,21.8364,21.899,197800.0
2012-05-04 10:55:00,28.01,28.06,28.0,28.05,161800.0,21.899,21.9381,21.8912,21.9303,161800.0
2012-05-04 11:00:00,28.05,28.07,27.95,27.98,202200.0,21.9303,21.9459,21.8521,21.8755,202200.0
2012-05-04 11:05:00,27.98,28.0,27.89,27.89,241600.0,21.8755,21.8912,21.8052,21.8052,241600.0
2012-05-04 11:10:00,27.89,27.96,27.89,27.93,107800.0,21.8052,21.8599,21.8052,21.8364,107800.0
2012-05-04 11:15:00,27.93,27.94,27.88,27.9,199800.0,21.8364,21.8443,21.7974,21.813,199800.0
2012-05-04 11:20:00,27.9,27.91,27.82,27.84,269600.0,21.813,21.8208,21.7504,21.7661,269600.0
2012-05-04 11:25:00,27.85,27.89,27.85,27.86,189800.0,21.7739,21.8052,21.7739,21.7817,189800.0
2012-05-04 11:30:00,27.86,27.86,27.81,27.84,151800.0,21.7817,21.7817,21.7426,21.7661,151800.0
2012-05-04 11:35:00,27.85,27.85,27.8,27.8,199800.0,21.7739,21.7739,21.7348,21.7348,199800.0
2012-05-04 11:40:00,27.81,27.86,27.78,27.79,217600.0,21.7426,21.7817,21.7192,21.727,217600.0
2012-05-04 11:45:00,27.79,27.8,27.73,27.75,334000.0,21.727,21.7348,21.6801,21.6957,334000.0
2012-05-04 11:50:00,27.75,27.77,27.7,27.75,278800.0,21.6957,21.7113,21.6566,21.6957,278800.0
2012-05-04 11:55:00,27.75,27.78,27.75,27.77,143000.0,21.6957,21.7192,21.6957,21.7113,143000.0
2012-05-04 12:00:00,27.77,27.86,27.77,27.84,256600.0,21.7113,21.7817,21.7113,21.7661,256600.0
2012-05-04 12:05:00,27.84,27.89,27.84,27.88,208400.0,21.7661,21.8052,21.7661,21.7974,208400.0
2012-05-04 12:10:00,27.88,27.9,27.86,27.86,200400.0,21.7974,21.813,21.7817,21.7817,200400.0
2012-05-04 12:15:00,27.86,27.88,27.79,27.81,161000.0,21.7817,21.7974,21.727,21.7426,161000.0
2012-05-04 12:20:00,27.81,27.85,27.72,27.72,203800.0,21.7426,21.7739,21.6723,21.6723,203800.0
2012-05-04 12:25:00,27.72,27.75,27.71,27.73,116200.0,21.6723,21.6957,21.6644,21.6801,116200.0
2012-05-04 12:30:00,27.73,27.76,27.71,27.75,110800.0,21.6801,21.7035,21.6644,21.6957,110800.0
2012-05-04 12:35:00,27.75,27.77,27.68,27.7,164200.0,21.6957,21.7113,21.641,21.6566,164200.0
2012-05-04 12:40:00,27.7,27.74,27.68,27.7,123600.0,21.6566,21.6879,21.641,21.6566,123600.0
2012-05-04 12:45:00,27.69,27.75,27.68,27.72,103800.0,21.6488,21.6957,21.641,21.6723,103800.0
2012-05-04 12:50:00,27.72,27.73,27.68,27.69,100800.0,21.6723,21.6801,21.641,21.6488,100800.0
2012-05-04 12:55:00,27.7,27.72,27.68,27.72,60200.0,21.6566,21.6723,21.641,21.6723,60200.0
2012-05-04 13:00:00,27.72,27.74,27.7,27.7,95200.0,21.6723,21.6879,21.6566,21.6566,95200.0
2012-05-04 13:05:00,27.71,27.72,27.68,27.68,179000.0,21.6644,21.6723,21.641,21.641,179000.0
2012-05-04 13:10:00,27.68,27.72,27.66,27.67,201800.0,21.641,21.6723,21.6253,21.6332,201800.0
2012-05-04 13:15:00,27.67,27.75,27.67,27.74,116600.0,21.6332,21.6957,21.6332,21.6879,116600.0
2012-05-04 13:20:00,27.74,27.75,27.69,27.7,176400.0,21.6879,21.6957,21.6488,21.6566,176400.0
2012-05-04 13:25:00,27.7,27.79,27.7,27.79,159400.0,21.6566,21.727,21.6566,21.727,159400.0
2012-05-04 13:30:00,27.79,27.88,27.77,27.86,183800.0,21.727,21.7974,21.7113,21.7817,183800.0
2012-05-04 13:35:00,27.86,27.89,27.82,27.86,121000.0,21.7817,21.8052,21.7504,21.7817,121000.0
2012-05-04 13:40:00,27.86,27.88,27.85,27.85,93800.0,21.7817,21.7974,21.7739,21.7739,93800.0
2012-05-04 13:45:00,27.86,27.87,27.82,27.85,109200.0,21.7817,21.7895,21.7504,21.7739,109200.0
2012-05-04 13:50:00,27.85,27.89,27.84,27.85,96600.0,21.7739,21.8052,21.7661,21.7739,96600.0
2012-05-04 13:55:00,27.85,27.88,27.84,27.87,95600.0,21.7739,21.7974,21.7661,21.7895,95600.0
2012-05-04 14:00:00,27.88,27.88,27.83,27.86,91800.0,21.7974,21.7974,21.7583,21.7817,91800.0
2012-05-04 14:05:00,27.86,27.9,27.84,27.89,91600.0,21.7817,21.813,21.7661,21.8052,91600.0
2012-05-04 14:10:00,27.89,27.89,27.86,27.86,110000.0,21.8052,21.8052,21.7817,21.7817,110000.0
2012-05-04 14:15:00,27.86,27.88,27.83,27.88,129400.0,21.7817,21.7974,21.7583,21.7974,129400.0
2012-05-04 14:20:00,27.88,27.89,27.86,27.88,108000.0,21.7974,21.8052,21.7817,21.7974,108000.0
2012-05-04 14:25:00,27.88,27.88,27.86,27.86,88000.0,21.7974,21.7974,21.7817,21.7817,88000.0
2012-05-04 14:30:00,27.87,27.88,27.85,27.86,142600.0,21.7895,21.7974,21.7739,21.7817,142600.0
2012-05-04 14:35:00,27.86,27.87,27.81,27.82,184000.0,21.7817,21.7895,21.7426,21.7504,184000.0
2012-05-04 14:40:00,27.82,27.85,27.81,27.84,156000.0,21.7504,21.7739,21.7426,21.7661,156000.0
2012-05-04 14:45:00,27.83,27.88,27.83,27.85,115600.0,21.7583,21.7974,21.7583,21.7739,115600.0
2012-05-04 14:50:00,27.84,27.86,27.79,27.81,130400.0,21.7661,21.7817,21.727,21.7426,130400.0
2012-05-04 14:55:00,27.81,27.88,27.81,27.85,140800.0,21.7426,21.7974,21.7426,21.7739,140800.0
2012-05-04 15:00:00,27.85,27.88,27.85,27.88,124800.0,21.7739,21.7974,21.7739,21.7974,124800.0
2012-05-04 15:05:00,27.88,27.89,27.86,27.86,103600.0,21.7974,21.8052,21.7817,21.7817,103600.0
2012-05-04 15:10:00,27.86,27.88,27.83,27.83,164600.0,21.7817,21.7974,21.7583,21.7583,164600.0
2012-05-04 15:15:00,27.82,27.85,27.81,27.82,517000.0,21.7504,21.7739,21.7426,21.7504,517000.0
2012-05-04 15:20:00,27.83,27.85,27.81,27.84,119800.0,21.7583,21.7739,21.7426,21.7661,119800.0
2012-05-04 15:25:00,27.84,27.85,27.8,27.83,141000.0,21.7661,21.7739,21.7348,21.7583,141000.0
2012-05-04 15:30:00,27.83,27.88,27.83,27.85,294800.0,21.7583,21.7974,21.7583,21.7739,294800.0
2012-05-04 15:35:00,27.85,27.85,27.8,27.8,212400.0,21.7739,21.7739,21.7348,21.7348,212400.0
2012-05-04 15:40:00,27.8,27.86,27.8,27.85,218600.0,21.7348,21.7817,21.7348,21.7739,218600.0
2012-05-04 15:45:00,27.85,27.86,27.83,27.85,263000.0,21.7739,21.7817,21.7583,21.7739,263000.0
2012-05-04 15:50:00,27.85,27.86,27.8,27.8,428800.0,21.7739,21.7817,21.7348,21.7348,428800.0
2012-05-04 15:55:00,27.8,27.83,27.77,27.77,729000.0,21.7348,21.7583,21.7113,21.7113,729000.0
2012-05-07 09:30:00,27.6,27.6,27.52,27.55,537200.0,21.6446,21.6446,21.5818,21.6053,537200.0
2012-05-07 09:35:00,27.55,27.64,27.5,27.6,444200.0,21.6053,21.6759,21.5661,21.6446,444200.0
2012-05-07 09:40:00,27.6,27.67,27.58,27.61,330000.0,21.6446,21.6995,21.6289,21.6524,330000.0
2012-05-07 09:45:00,27.61,27.64,27.55,27.59,242200.0,21.6524,21.6759,21.6053,21.6367,242200.0
2012-05-07 09:50:00,27.6,27.64,27.59,27.62,148600.0,21.6446,21.6759,21.6367,21.6602,148600.0
2012-05-07 09:55:00,27.62,27.7,27.6,27.65,586200.0,21.6602,21.723,21.6446,21.6838,586200.0
2012-05-07 10:00:00,27.66,27.78,27.66,27.74,293600.0,21.6916,21.7857,21.6916,21.7544,293600.0
2012-05-07 10:05:00,27.74,27.86,27.74,27.86,288000.0,21.7544,21.8485,21.7544,21.8485,288000.0
2012-05-07 10:10:00,27.86,27.91,27.85,27.86,339200.0,21.8485,21.8877,21.8406,21.8485,339200.0
2012-05-07 10:15:00,27.86,27.89,27.8,27.88,152800.0,21.8485,21.872,21.8014,21.8641,152800.0
2012-05-07 10:20:00,27.88,27.88,27.81,27.88,116200.0,21.8641,21.8641,21.8092,21.8641,116200.0
2012-05-07 10:25:00,27.88,27.88,27.73,27.74,160400.0,21.8641,21.8641,21.7465,21.7544,160400.0
2012-05-07 10:30:00,27.74,27.78,27.68,27.72,205200.0,21.7544,21.7857,21.7073,21.7387,205200.0
2012-05-07 10:35:00,27.72,27.72,27.65,27.68,135000.0,21.7387,21.7387,21.6838,21.7073,135000.0
2012-05-07 10:40:00,27.68,27.73,27.66,27.72,110200.0,21.7073,21.7465,21.6916,21.7387,110200.0
2012-05-07 10:45:00,27.72,27.82,27.69,27.82,170000.0,21.7387,21.8171,21.7151,21.8171,170000.0
2012-05-07 10:50:00,27.81,27.88,27.81,27.87,193800.0,21.8092,21.8641,21.8092,21.8563,193800.0
2012-05-07 10:55:00,27.86,27.87,27.82,27.86,130000.0,21.8485,21.8563,21.8171,21.8485,130000.0
2012-05-07 11:00:00,27.86,27.9,27.86,27.88,154400.0,21.8485,21.8798,21.8485,21.8641,154400.0
2012-05-07 11:05:00,27.88,27.89,27.84,27.86,132400.0,21.8641,21.872,21.8328,21.8485,132400.0
2012-05-07 11:10:00,27.86,27.88,27.81,27.82,180800.0,21.8485,21.8641,21.8092,21.8171,180800.0
2012-05-07 11:15:00,27.81,27.82,27.78,27.78,96400.0,21.8092,21.8171,21.7857,21.7857,96400.0
2012-05-07 11:20:00,27.78,27.82,27.78,27.79,136600.0,21.7857,21.8171,21.7857,21.7936,136600.0
2012-05-07 11:25:00,27.79,27.82,27.78,27.79,59200.0,21.7936,21.8171,21.7857,21.7936,59200.0
2012-05-07 11:30:00,27.8,27.84,27.79,27.83,154000.0,21.8014,21.8328,21.7936,21.8249,154000.0
2012-05-07 11:35:00,27.83,27.84,27.81,27.84,121000.0,21.8249,21.8328,21.8092,21.8328,121000.0
2012-05-07 11:40:00,27.84,27.85,27.75,27.77,126800.0,21.8328,21.8406,21.7622,21.7779,126800.0
2012-05-07 11:45:00,27.77,27.81,27.77,27.8,93800.0,21.7779,21.8092,21.7779,21.8014,93800.0
2012-05-07 11:50:00,27.8,27.8,27.77,27.77,126600.0,21.8014,21.8014,21.7779,21.7779,126600.0
2012-05-07 11:55:00,27.78,27.81,27.77,27.81,102600.0,21.7857,21.8092,21.7779,21.8092,102600.0
2012-05-07 12:00:00,27.81,27.81,27.77,27.78,73600.0,21.8092,21.8092,21.7779,21.7857,73600.0
2012-05-07 12:05:00,27.77,27.79,27.72,27.72,120400.0,21.7779,21.7936,21.7387,21.7387,120400.0
2012-05-07 12:10:00,27.72,27.74,27.72,27.74,138000.0,21.7387,21.7544,21.7387,21.7544,138000.0
2012-05-07 12:15:00,27.74,27.74,27.7,27.73,220000.0,21.7544,21.7544,21.723,21.7465,220000.0
2012-05-07 12:20:00,27.73,27.75,27.72,27.72,60200.0,21.7465,21.7622,21.7387,21.7387,60200.0
2012-05-07 12:25:00,27.72,27.72,27.67,27.67,60000.0,21.7387,21.7387,21.6995,21.6995,60000.0
2012-05-07 12:30:00,27.67,27.74,27.67,27.74,136200.0,21.6995,21.7544,21.6995,21.7544,136200.0
2012-05-07 12:35:00,27.74,27.78,27.73,27.75,145200.0,21.7544,21.7857,21.7465,21.7622,145200.0
2012-05-07 12:40:00,27.75,27.78,27.75,27.75,96000.0,21.7622,21.7857,21.7622,21.7622,96000.0
2012-05-07 12:45:00,27.75,27.76,27.73,27.75,70800.0,21.7622,21.77,21.7465,21.7622,70800.0
2012-05-07 12:50:00,27.75,27.76,27.72,27.72,45400.0,21.7622,21.77,21.7387,21.7387,45400.0
2012-05-07 12:55:00,27.72,27.73,27.68,27.72,79600.0,21.7387,21.7465,21.7073,21.7387,79600.0
2012-05-07 13:00:00,27.73,27.73,27.7,27.71,56200.0,21.7465,21.7465,21.723,21.7308,56200.0
2012-05-07 13:05:00,27.71,27.73,27.68,27.68,104400.0,21.7308,21.7465,21.7073,21.7073,104400.0
2012-05-07 13:10:00,27.68,27.73,27.67,27.72,81600.0,21.7073,21.7465,21.6995,21.7387,81600.0
2012-05-07 13:15:00,27.72,27.73,27.7,27.71,86000.0,21.7387,21.7465,21.723,21.7308,86000.0
2012-05-07 13:20:00,27.71,27.75,27.7,27.73,206800.0,21.7308,21.7622,21.723,21.7465,206800.0
2012-05-07 13:25:00,27.72,27.72,27.66,27.66,65800.0,21.7387,21.7387,21.6916,21.6916,65800.0
2012-05-07 13:30:00,27.66,27.69,27.65,27.68,78800.0,21.6916,21.7151,21.6838,21.7073,78800.0
2012-05-07 13:35:00,27.7,27.73,27.68,27.73,86200.0,21.723,21.7465,21.7073,21.7465,86200.0
2012-05-07 13:40:00,27.73,27.76,27.71,27.73,113800.0,21.7465,21.77,21.7308,21.7465,113800.0
2012-05-07 13:45:00,27.73,27.75,27.71,27.73,107800.0,21.7465,21.7622,21.7308,21.7465,107800.0
2012-05-07 13:50:00,27.73,27.78,27.71,27.77,133000.0,21.7465,21.7857,21.7308,21.7779,133000.0
2012-05-07 13:55:00,27.76,27.78,27.74,27.75,102400.0,21.77,21.7857,21.7544,21.7622,102400.0
2012-05-07 14:00:00,27.75,27.8,27.75,27.78,74200.0,21.7622,21.8014,21.7622,21.7857,74200.0
2012-05-07 14:05:00,27.78,27.79,27.74,27.74,110400.0,21.7857,21.7936,21.7544,21.7544,110400.0
2012-05-07 14:10:00,27.75,27.77,27.73,27.73,84200.0,21.7622,21.7779,21.7465,21.7465,84200.0
2012-05-07 14:15:00,27.74,27.75,27.68,27.7,110800.0,21.7544,21.7622,21.7073,21.723,110800.0
2012-05-07 14:20:00,27.7,27.73,27.7,27.71,69200.0,21.723,21.7465,21.723,21.7308,69200.0
2012-05-07 14:25:00,27.71,27.73,27.68,27.7,86200.0,21.7308,21.7465,21.7073,21.723,86200.0
2012-05-07 14:30:00,27.7,27.73,27.68,27.71,90800.0,21.723,21.7465,21.7073,21.7308,90800.0
2012-05-07 14:35:00,27.71,27.75,27.71,27.75,67400.0,21.7308,21.7622,21.7308,21.7622,67400.0
2012-05-07 14:40:00,27.75,27.79,27.74,27.79,152600.0,21.7622,21.7936,21.7544,21.7936,152600.0
2012-05-07 14:45:00,27.79,27.83,27.77,27.82,162800.0,21.7936,21.8249,21.7779,21.8171,162800.0
2012-05-07 14:50:00,27.82,27.88,27.81,27.85,266600.0,21.8171,21.8641,21.8092,21.8406,266600.0
2012-05-07 14:55:00,27.85,27.86,27.83,27.84,126000.0,21.8406,21.8485,21.8249,21.8328,126000.0
2012-05-07 15:00:00,27.85,27.88,27.83,27.85,136600.0,21.8406,21.8641,21.8249,21.8406,136600.0
2012-05-07 15:05:00,27.85,27.86,27.8,27.8,107000.0,21.8406,21.8485,21.8014,21.8014,107000.0
2012-05-07 15:10:00,27.79,27.85,27.79,27.84,143800.0,21.7936,21.8406,21.7936,21.8328,143800.0
2012-05-07 15:15:00,27.84,27.85,27.82,27.83,88200.0,21.8328,21.8406,21.8171,21.8249,88200.0
2012-05-07 15:20:00,27.83,27.85,27.8,27.83,116800.0,21.8249,21.8406,21.8014,21.8249,116800.0
2012-05-07 15:25:00,27.83,27.83,27.79,27.81,129800.0,21.8249,21.8249,21.7936,21.8092,129800.0
2012-05-07 15:30:00,27.81,27.85,27.8,27.85,137800.0,21.8092,21.8406,21.8014,21.8406,137800.0
2012-05-07 15:35:00,27.85,27.86,27.81,27.82,128000.0,21.8406,21.8485,21.8092,21.8171,128000.0
2012-05-07 15:40:00,27.82,27.82,27.8,27.82,158800.0,21.8171,21.8171,21.8014,21.8171,158800.0
2012-05-07 15:45:00,27.82,27.83,27.79,27.79,158200.0,21.8171,21.8249,21.7936,21.7936,158200.0
2012-05-07 15:50:00,27.8,27.81,27.72,27.73,355000.0,21.8014,21.8092,21.7387,21.7465,355000.0
2012-05-07 15:55:00,27.73,27.77,27.72,27.74,364800.0,21.7465,21.7779,21.7387,21.7544,364800.0
2012-05-08 09:30:00,27.55,27.56,27.11,27.22,913000.0,21.6053,21.6132,21.2603,21.3466,913000.0
2012-05-08 09:35:00,27.21,27.21,27.0,27.06,635600.0,21.3387,21.3387,21.174,21.2211,635600.0
2012-05-08 09:40:00,27.06,27.15,27.04,27.11,449600.0,21.2211,21.2917,21.2054,21.2603,449600.0
2012-05-08 09:45:00,27.12,27.24,27.09,27.23,393600.0,21.2681,21.3622,21.2446,21.3544,393600.0
2012-05-08 09:50:00,27.23,27.27,27.16,27.17,311200.0,21.3544,21.3858,21.2995,21.3073,311200.0
2012-05-08 09:55:00,27.18,27.23,27.14,27.18,375200.0,21.3152,21.3544,21.2838,21.3152,375200.0
2012-05-08 10:00:00,27.18,27.18,27.06,27.13,575800.0,21.3152,21.3152,21.2211,21.276,575800.0
2012-05-08 10:05:00,27.13,27.13,26.93,26.99,613000.0,21.276,21.276,21.1191,21.1662,613000.0
2012-05-08 10:10:00,26.99,27.0,26.9,26.91,425400.0,21.1662,21.174,21.0956,21.1034,425400.0
2012-05-08 10:15:00,26.91,26.95,26.85,26.95,363600.0,21.1034,21.1348,21.0564,21.1348,363600.0
2012-05-08 10:20:00,26.95,26.97,26.89,26.91,278200.0,21.1348,21.1505,21.0878,21.1034,278200.0
2012-05-08 10:25:00,26.91,26.95,26.85,26.86,398200.0,21.1034,21.1348,21.0564,21.0642,398200.0
2012-05-08 10:30:00,26.86,26.87,26.71,26.71,547200.0,21.0642,21.0721,20.9466,20.9466,547200.0
2012-05-08 10:35:00,26.72,26.78,26.69,26.75,415200.0,20.9544,21.0015,20.9309,20.978,415200.0
2012-05-08 10:40:00,26.75,26.81,26.74,26.77,281800.0,20.978,21.025,20.9701,20.9937,281800.0
2012-05-08 10:45:00,26.77,26.78,26.66,26.67,417200.0,20.9937,21.0015,20.9074,20.9152,417200.0
2012-05-08 10:50:00,26.67,26.68,26.63,26.64,330800.0,20.9152,20.9231,20.8839,20.8917,330800.0
2012-05-08 10:55:00,26.65,26.71,26.63,26.67,455600.0,20.8995,20.9466,20.8839,20.9152,455600.0
2012-05-08 11:00:00,26.67,26.73,26.66,26.71,323800.0,20.9152,20.9623,20.9074,20.9466,323800.0
2012-05-08 11:05:00,26.71,26.71,26.65,26.65,190200.0,20.9466,20.9466,20.8995,20.8995,190200.0
2012-05-08 11:10:00,26.65,26.67,26.53,26.57,409000.0,20.8995,20.9152,20.8054,20.8368,409000.0
2012-05-08 11:15:00,26.56,26.68,26.54,26.67,266200.0,20.829,20.9231,20.8133,20.9152,266200.0
2012-05-08 11:20:00,26.67,26.72,26.65,26.69,179000.0,20.9152,20.9544,20.8995,20.9309,179000.0
2012-05-08 11:25:00,26.69,26.75,26.68,26.74,222400.0,20.9309,20.978,20.9231,20.9701,222400.0
2012-05-08 11:30:00,26.75,26.75,26.71,26.74,195400.0,20.978,20.978,20.9466,20.9701,195400.0
2012-05-08 11:35:00,26.74,26.85,26.74,26.85,218200.0,20.9701,21.0564,20.9701,21.0564,218200.0
2012-05-08 11:40:00,26.86,26.89,26.79,26.82,279600.0,21.0642,21.0878,21.0093,21.0329,279600.0
2012-05-08 11:45:00,26.81,26.85,26.79,26.85,229000.0,21.025,21.0564,21.0093,21.0564,229000.0
2012-05-08 11:50:00,26.85,26.96,26.84,26.92,339000.0,21.0564,21.1427,21.0485,21.1113,339000.0
2012-05-08 11:55:00,26.92,26.98,26.89,26.95,199400.0,21.1113,21.1583,21.0878,21.1348,199400.0
2012-05-08 12:00:00,26.95,26.96,26.9,26.92,243800.0,21.1348,21.1427,21.0956,21.1113,243800.0
2012-05-08 12:05:00,26.92,26.95,26.86,26.88,297000.0,21.1113,21.1348,21.0642,21.0799,297000.0
2012-05-08 12:10:00,26.89,26.91,26.87,26.9,79000.0,21.0878,21.1034,21.0721,21.0956,79000.0
2012-05-08 12:15:00,26.89,26.91,26.87,26.89,132600.0,21.0878,21.1034,21.0721,21.0878,132600.0
2012-05-08 12:20:00,26.89,26.9,26.84,26.84,107400.0,21.0878,21.0956,21.0485,21.0485,107400.0
2012-05-08 12:25:00,26.84,26.86,26.8,26.86,228000.0,21.0485,21.0642,21.0172,21.0642,228000.0
2012-05-08 12:30:00,26.86,26.86,26.81,26.84,260400.0,21.0642,21.0642,21.025,21.0485,260400.0
2012-05-08 12:35:00,26.84,26.91,26.84,26.91,127200.0,21.0485,21.1034,21.0485,21.1034,127200.0
2012-05-08 12:40:00,26.91,26.95,26.86,26.92,106800.0,21.1034,21.1348,21.0642,21.1113,106800.0
2012-05-08 12:45:00,26.92,26.93,26.87,26.9,155200.0,21.1113,21.1191,21.0721,21.0956,155200.0
2012-05-08 12:50:00,26.89,26.9,26.83,26.86,194600.0,21.0878,21.0956,21.0407,21.0642,194600.0
2012-05-08 12:55:00,26.86,26.88,26.8,26.83,330200.0,21.0642,21.0799,21.0172,21.0407,330200.0
2012-05-08 13:00:00,26.83,26.85,26.8,26.82,156200.0,21.0407,21.0564,21.0172,21.0329,156200.0
2012-05-08 13:05:00,26.82,26.85,26.79,26.82,139000.0,21.0329,21.0564,21.0093,21.0329,139000.0
2012-05-08 13:10:00,26.82,26.88,26.82,26.85,115800.0,21.0329,21.0799,21.0329,21.0564,115800.0
2012-05-08 13:15:00,26.85,26.91,26.84,26.9,93200.0,21.0564,21.1034,21.0485,21.0956,93200.0
2012-05-08 13:20:00,26.9,26.95,26.89,26.93,84800.0,21.0956,21.1348,21.0878,21.1191,84800.0
2012-05-08 13:25:00,26.93,27.01,26.93,27.01,198800.0,21.1191,21.1819,21.1191,21.1819,198800.0
2012-05-08 13:30:00,27.01,27.04,26.95,26.99,107800.0,21.1819,21.2054,21.1348,21.1662,107800.0
2012-05-08 13:35:00,26.99,27.02,26.93,26.96,156200.0,21.1662,21.1897,21.1191,21.1427,156200.0
2012-05-08 13:40:00,26.95,26.97,26.92,26.97,93000.0,21.1348,21.1505,21.1113,21.1505,93000.0
2012-05-08 13:45:00,26.98,26.99,26.93,26.95,80800.0,21.1583,21.1662,21.1191,21.1348,80800.0
2012-05-08 13:50:00,26.96,26.96,26.89,26.89,78200.0,21.1427,21.1427,21.0878,21.0878,78200.0
2012-05-08 13:55:00,26.88,26.97,26.88,26.97,72800.0,21.0799,21.1505,21.0799,21.1505,72800.0
2012-05-08 14:00:00,26.97,26.99,26.93,26.94,145600.0,21.1505,21.1662,21.1191,21.127,145600.0
2012-05-08 14:05:00,26.93,26.95,26.91,26.93,125600.0,21.1191,21.1348,21.1034,21.1191,125600.0
2012-05-08 14:10:00,26.93,26.94,26.87,26.88,67400.0,21.1191,21.127,21.0721,21.0799,67400.0
2012-05-08 14:15:00,26.87,26.89,26.85,26.88,138800.0,21.0721,21.0878,21.0564,21.0799,138800.0
2012-05-08 14:20:00,26.88,26.9,26.86,26.89,87400.0,21.0799,21.0956,21.0642,21.0878,87400.0
2012-05-08 14:25:00,26.89,26.93,26.89,26.9,105400.0,21.0878,21.1191,21.0878,21.0956,105400.0
2012-05-08 14:30:00,26.9,26.96,26.9,26.93,258800.0,21.0956,21.1427,21.0956,21.1191,258800.0
2012-05-08 14:35:00,26.92,27.01,26.91,27.0,142200.0,21.1113,21.1819,21.1034,21.174,142200.0
2012-05-08 14:40:00,27.0,27.04,26.98,26.98,167400.0,21.174,21.2054,21.1583,21.1583,167400.0
2012-05-08 14:45:00,26.98,26.99,26.94,26.98,154200.0,21.1583,21.1662,21.127,21.1583,154200.0
2012-05-08 14:50:00,26.97,27.04,26.97,27.0,147600.0,21.1505,21.2054,21.1505,21.174,147600.0
2012-05-08 14:55:00,27.0,27.03,27.0,27.02,167200.0,21.174,21.1976,21.174,21.1897,167200.0
2012-05-08 15:00:00,27.01,27.06,26.97,27.05,211000.0,21.1819,21.2211,21.1505,21.2132,211000.0
2012-05-08 15:05:00,27.05,27.05,26.96,26.97,174000.0,21.2132,21.2132,21.1427,21.1505,174000.0
2012-05-08 15:10:00,26.97,27.0,26.96,26.99,147800.0,21.1505,21.174,21.1427,21.1662,147800.0
2012-05-08 15:15:00,26.99,27.11,26.98,27.1,316200.0,21.1662,21.2603,21.1583,21.2524,316200.0
2012-05-08 15:20:00,27.11,27.12,27.06,27.07,265000.0,21.2603,21.2681,21.2211,21.2289,265000.0
2012-05-08 15:25:00,27.07,27.16,27.07,27.14,185400.0,21.2289,21.2995,21.2289,21.2838,185400.0
2012-05-08 15:30:00,27.14,27.15,27.09,27.11,296000.0,21.2838,21.2917,21.2446,21.2603,296000.0
2012-05-08 15:35:00,27.11,27.2,27.09,27.14,200600.0,21.2603,21.3309,21.2446,21.2838,200600.0
2012-05-08 15:40:00,27.15,27.18,27.13,27.16,316600.0,21.2917,21.3152,21.276,21.2995,316600.0
2012-05-08 15:45:00,27.17,27.18,27.1,27.11,283600.0,21.3073,21.3152,21.2524,21.2603,283600.0
2012-05-08 15:50:00,27.12,27.16,27.11,27.13,276600.0,21.2681,21.2995,21.2603,21.276,276600.0
2012-05-08 15:55:00,27.13,27.15,27.07,27.09,565400.0,21.276,21.2917,21.2289,21.2446,565400.0
2012-05-09 09:30:00,26.86,26.93,26.75,26.93,419000.0,21.0642,21.1191,20.978,21.1191,419000.0
2012-05-09 09:35:00,26.91,26.98,26.83,26.97,249200.0,21.1034,21.1583,21.0407,21.1505,249200.0
2012-05-09 09:40:00,26.97,27.14,26.97,27.05,362000.0,21.1505,21.2838,21.1505,21.2132,362000.0
2012-05-09 09:45:00,27.05,27.23,27.04,27.15,385000.0,21.2132,21.3544,21.2054,21.2917,385000.0
2012-05-09 09:50:00,27.15,27.24,27.11,27.12,224800.0,21.2917,21.3622,21.2603,21.2681,224800.0
2012-05-09 09:55:00,27.12,27.17,27.1,27.16,274200.0,21.2681,21.3073,21.2524,21.2995,274200.0
2012-05-09 10:00:00,27.16,27.2,27.11,27.14,277600.0,21.2995,21.3309,21.2603,21.2838,277600.0
2012-05-09 10:05:00,27.14,27.18,27.03,27.07,414600.0,21.2838,21.3152,21.1976,21.2289,414600.0
2012-05-09 10:10:00,27.07,27.14,27.03,27.1,198000.0,21.2289,21.2838,21.1976,21.2524,198000.0
2012-05-09 10:15:00,27.09,27.11,26.96,27.02,243000.0,21.2446,21.2603,21.1427,21.1897,243000.0
2012-05-09 10:20:00,27.02,27.02,26.82,26.86,383800.0,21.1897,21.1897,21.0329,21.0642,383800.0
2012-05-09 10:25:00,26.86,26.91,26.81,26.83,392800.0,21.0642,21.1034,21.025,21.0407,392800.0
2012-05-09 10:30:00,26.83,27.03,26.83,27.0,245000.0,21.0407,21.1976,21.0407,21.174,245000.0
2012-05-09 10:35:00,27.0,27.0,26.92,26.96,211600.0,21.174,21.174,21.1113,21.1427,211600.0
2012-05-09 10:40:00,26.96,27.02,26.93,27.01,149600.0,21.1427,21.1897,21.1191,21.1819,149600.0
2012-05-09 10:45:00,27.01,27.08,27.0,27.02,200000.0,21.1819,21.2368,21.174,21.1897,200000.0
2012-05-09 10:50:00,27.02,27.08,27.0,27.08,234000.0,21.1897,21.2368,21.174,21.2368,234000.0
2012-05-09 10:55:00,27.08,27.14,27.07,27.12,322000.0,21.2368,21.2838,21.2289,21.2681,322000.0
2012-05-09 11:00:00,27.13,27.2,27.1,27.2,476200.0,21.276,21.3309,21.2524,21.3309,476200.0
2012-05-09 11:05:00,27.19,27.25,27.15,27.24,262000.0,21.323,21.3701,21.2917,21.3622,262000.0
2012-05-09 11:10:00,27.24,27.4,27.24,27.36,386800.0,21.3622,21.4877,21.3622,21.4563,386800.0
2012-05-09 11:15:00,27.36,27.36,27.25,27.28,179000.0,21.4563,21.4563,21.3701,21.3936,179000.0
2012-05-09 11:20:00,27.28,27.35,27.25,27.34,256400.0,21.3936,21.4485,21.3701,21.4407,256400.0
2012-05-09 11:25:00,27.34,27.36,27.23,27.25,198200.0,21.4407,21.4563,21.3544,21.3701,198200.0
2012-05-09 11:30:00,27.25,27.27,27.18,27.24,148200.0,21.3701,21.3858,21.3152,21.3622,148200.0
2012-05-09 11:35:00,27.24,27.37,27.24,27.36,181200.0,21.3622,21.4642,21.3622,21.4563,181200.0
2012-05-09 11:40:00,27.36,27.41,27.34,27.38,197400.0,21.4563,21.4956,21.4407,21.472,197400.0
2012-05-09 11:45:00,27.38,27.43,27.36,27.41,166800.0,21.472,21.5112,21.4563,21.4956,166800.0
2012-05-09 11:50:00,27.41,27.41,27.33,27.36,205000.0,21.4956,21.4956,21.4328,21.4563,205000.0
2012-05-09 11:55:00,27.37,27.41,27.27,27.28,287800.0,21.4642,21.4956,21.3858,21.3936,287800.0
2012-05-09 12:00:00,27.28,27.3,27.23,27.27,74600.0,21.3936,21.4093,21.3544,21.3858,74600.0
2012-05-09 12:05:00,27.27,27.28,27.22,27.22,139800.0,21.3858,21.3936,21.3466,21.3466,139800.0
2012-05-09 12:10:00,27.22,27.29,27.22,27.29,138400.0,21.3466,21.4014,21.3466,21.4014,138400.0
2012-05-09 12:15:00,27.29,27.3,27.25,27.29,136000.0,21.4014,21.4093,21.3701,21.4014,136000.0
2012-05-09 12:20:00,27.29,27.29,27.2,27.22,156200.0,21.4014,21.4014,21.3309,21.3466,156200.0
2012-05-09 12:25:00,27.21,27.25,27.18,27.23,139400.0,21.3387,21.3701,21.3152,21.3544,139400.0
2012-05-09 12:30:00,27.23,27.23,27.16,27.2,362400.0,21.3544,21.3544,21.2995,21.3309,362400.0
2012-05-09 12:35:00,27.19,27.23,27.18,27.23,103200.0,21.323,21.3544,21.3152,21.3544,103200.0
2012-05-09 12:40:00,27.23,27.25,27.19,27.22,118400.0,21.3544,21.3701,21.323,21.3466,118400.0
2012-05-09 12:45:00,27.22,27.27,27.19,27.27,175400.0,21.3466,21.3858,21.323,21.3858,175400.0
2012-05-09 12:50:00,27.27,27.31,27.21,27.26,137200.0,21.3858,21.4171,21.3387,21.3779,137200.0
2012-05-09 12:55:00,27.25,27.3,27.23,27.29,102600.0,21.3701,21.4093,21.3544,21.4014,102600.0
2012-05-09 13:00:00,27.29,27.38,27.28,27.37,151200.0,21.4014,21.472,21.3936,21.4642,151200.0
2012-05-09 13:05:00,27.38,27.39,27.29,27.31,128600.0,21.472,21.4799,21.4014,21.4171,128600.0
2012-05-09 13:10:00,27.31,27.33,27.23,27.23,103600.0,21.4171,21.4328,21.3544,21.3544,103600.0
2012-05-09 13:15:00,27.23,27.26,27.17,27.18,141600.0,21.3544,21.3779,21.3073,21.3152,141600.0
2012-05-09 13:20:00,27.17,27.3,27.17,27.23,230800.0,21.3073,21.4093,21.3073,21.3544,230800.0
2012-05-09 13:25:00,27.24,27.28,27.21,27.22,115600.0,21.3622,21.3936,21.3387,21.3466,115600.0
2012-05-09 13:30:00,27.22,27.3,27.21,27.29,153200.0,21.3466,21.4093,21.3387,21.4014,153200.0
2012-05-09 13:35:00,27.29,27.3,27.24,27.25,110000.0,21.4014,21.4093,21.3622,21.3701,110000.0
2012-05-09 13:40:00,27.25,27.3,27.24,27.27,162600.0,21.3701,21.4093,21.3622,21.3858,162600.0
2012-05-09 13:45:00,27.27,27.29,27.24,27.28,117000.0,21.3858,21.4014,21.3622,21.3936,117000.0
2012-05-09 13:50:00,27.28,27.32,27.25,27.28,219800.0,21.3936,21.425,21.3701,21.3936,219800.0
2012-05-09 13:55:00,27.28,27.3,27.21,27.22,176800.0,21.3936,21.4093,21.3387,21.3466,176800.0
2012-05-09 14:00:00,27.22,27.24,27.2,27.24,142800.0,21.3466,21.3622,21.3309,21.3622,142800.0
2012-05-09 14:05:00,27.24,27.25,27.22,27.25,93200.0,21.3622,21.3701,21.3466,21.3701,93200.0
2012-05-09 14:10:00,27.25,27.27,27.23,27.25,131200.0,21.3701,21.3858,21.3544,21.3701,131200.0
2012-05-09 14:15:00,27.25,27.26,27.18,27.18,231000.0,21.3701,21.3779,21.3152,21.3152,231000.0
2012-05-09 14:20:00,27.18,27.25,27.18,27.23,256600.0,21.3152,21.3701,21.3152,21.3544,256600.0
2012-05-09 14:25:00,27.23,27.27,27.23,27.24,103600.0,21.3544,21.3858,21.3544,21.3622,103600.0
2012-05-09 14:30:00,27.24,27.24,27.18,27.2,120400.0,21.3622,21.3622,21.3152,21.3309,120400.0
2012-05-09 14:35:00,27.19,27.22,27.12,27.15,109800.0,21.323,21.3466,21.2681,21.2917,109800.0
2012-05-09 14:40:00,27.15,27.22,27.15,27.21,87800.0,21.2917,21.3466,21.2917,21.3387,87800.0
2012-05-09 14:45:00,27.21,27.21,27.11,27.12,107400.0,21.3387,21.3387,21.2603,21.2681,107400.0
2012-05-09 14:50:00,27.12,27.17,27.11,27.11,189600.0,21.2681,21.3073,21.2603,21.2603,189600.0
2012-05-09 14:55:00,27.11,27.13,27.08,27.11,114200.0,21.2603,21.276,21.2368,21.2603,114200.0
2012-05-09 15:00:00,27.11,27.11,27.06,27.09,152800.0,21.2603,21.2603,21.2211,21.2446,152800.0
2012-05-09 15:05:00,27.09,27.12,27.06,27.08,135800.0,21.2446,21.2681,21.2211,21.2368,135800.0
2012-05-09 15:10:00,27.07,27.09,27.04,27.06,142400.0,21.2289,21.2446,21.2054,21.2211,142400.0
2012-05-09 15:15:00,27.06,27.11,27.03,27.09,218200.0,21.2211,21.2603,21.1976,21.2446,218200.0
2012-05-09 15:20:00,27.09,27.16,27.07,27.12,216200.0,21.2446,21.2995,21.2289,21.2681,216200.0
2012-05-09 15:25:00,27.13,27.14,27.07,27.08,122800.0,21.276,21.2838,21.2289,21.2368,122800.0
2012-05-09 15:30:00,27.09,27.15,27.07,27.15,166400.0,21.2446,21.2917,21.2289,21.2917,166400.0
2012-05-09 15:35:00,27.14,27.16,27.11,27.13,265400.0,21.2838,21.2995,21.2603,21.276,265400.0
2012-05-09 15:40:00,27.13,27.21,27.11,27.18,284200.0,21.276,21.3387,21.2603,21.3152,284200.0
2012-05-09 15:45:00,27.17,27.2,27.14,27.15,350800.0,21.3073,21.3309,21.2838,21.2917,350800.0
2012-05-09 15:50:00,27.15,27.15,27.05,27.06,492400.0,21.2917,21.2917,21.2132,21.2211,492400.0
2012-05-09 15:55:00,27.06,27.1,27.02,27.07,408600.0,21.2211,21.2524,21.1897,21.2289,408600.0
2012-05-10 09:30:00,27.36,27.59,27.29,27.59,855800.0,21.4563,21.6367,21.4014,21.6367,855800.0
2012-05-10 09:35:00,27.59,27.65,27.5,27.62,592200.0,21.6367,21.6838,21.5661,21.6602,592200.0
2012-05-10 09:40:00,27.61,27.72,27.58,27.64,476000.0,21.6524,21.7387,21.6289,21.6759,476000.0
2012-05-10 09:45:00,27.65,27.79,27.64,27.75,373600.0,21.6838,21.7936,21.6759,21.7622,373600.0
2012-05-10 09:50:00,27.75,27.78,27.68,27.7,162200.0,21.7622,21.7857,21.7073,21.723,162200.0
2012-05-10 09:55:00,27.69,27.76,27.68,27.72,223800.0,21.7151,21.77,21.7073,21.7387,223800.0
2012-05-10 10:00:00,27.72,27.73,27.59,27.59,306600.0,21.7387,21.7465,21.6367,21.6367,306600.0
2012-05-10 10:05:00,27.59,27.64,27.57,27.6,473000.0,21.6367,21.6759,21.621,21.6446,473000.0
2012-05-10 10:10:00,27.6,27.61,27.44,27.46,288400.0,21.6446,21.6524,21.5191,21.5348,288400.0
2012-05-10 10:15:00,27.46,27.5,27.43,27.43,278400.0,21.5348,21.5661,21.5112,21.5112,278400.0
2012-05-10 10:20:00,27.43,27.45,27.38,27.42,283000.0,21.5112,21.5269,21.472,21.5034,283000.0
2012-05-10 10:25:00,27.41,27.74,27.36,27.4,208600.0,21.4956,21.7544,21.4563,21.4877,208600.0
2012-05-10 10:30:00,27.39,27.46,27.38,27.42,433000.0,21.4799,21.5348,21.472,21.5034,433000.0
2012-05-10 10:35:00,27.42,27.46,27.41,27.46,103200.0,21.5034,21.5348,21.4956,21.5348,103200.0
2012-05-10 10:40:00,27.46,27.5,27.42,27.45,470600.0,21.5348,21.5661,21.5034,21.5269,470600.0
2012-05-10 10:45:00,27.44,27.47,27.42,27.42,73800.0,21.5191,21.5426,21.5034,21.5034,73800.0
2012-05-10 10:50:00,27.42,27.45,27.4,27.41,83600.0,21.5034,21.5269,21.4877,21.4956,83600.0
2012-05-10 10:55:00,27.4,27.4,27.33,27.38,111200.0,21.4877,21.4877,21.4328,21.472,111200.0
2012-05-10 11:00:00,27.39,27.4,27.32,27.32,159200.0,21.4799,21.4877,21.425,21.425,159200.0
2012-05-10 11:05:00,27.33,27.36,27.31,27.32,67200.0,21.4328,21.4563,21.4171,21.425,67200.0
2012-05-10 11:10:00,27.32,27.38,27.31,27.32,87400.0,21.425,21.472,21.4171,21.425,87400.0
2012-05-10 11:15:00,27.32,27.38,27.32,27.38,182600.0,21.425,21.472,21.425,21.472,182600.0
2012-05-10 11:20:00,27.38,27.42,27.36,27.41,90800.0,21.472,21.5034,21.4563,21.4956,90800.0
2012-05-10 11:25:00,27.4,27.4,27.35,27.36,96800.0,21.4877,21.4877,21.4485,21.4563,96800.0
2012-05-10 11:30:00,27.36,27.37,27.34,27.34,108800.0,21.4563,21.4642,21.4407,21.4407,108800.0
2012-05-10 11:35:00,27.34,27.35,27.3,27.34,214200.0,21.4407,21.4485,21.4093,21.4407,214200.0
2012-05-10 11:40:00,27.34,27.35,27.25,27.26,122400.0,21.4407,21.4485,21.3701,21.3779,122400.0
2012-05-10 11:45:00,27.26,27.29,27.25,27.27,158600.0,21.3779,21.4014,21.3701,21.3858,158600.0
2012-05-10 11:50:00,27.27,27.3,27.25,27.28,77200.0,21.3858,21.4093,21.3701,21.3936,77200.0
2012-05-10 11:55:00,27.28,27.31,27.27,27.3,80400.0,21.3936,21.4171,21.3858,21.4093,80400.0
2012-05-10 12:00:00,27.31,27.31,27.26,27.29,74000.0,21.4171,21.4171,21.3779,21.4014,74000.0
2012-05-10 12:05:00,27.29,27.3,27.25,27.29,143600.0,21.4014,21.4093,21.3701,21.4014,143600.0
2012-05-10 12:10:00,27.29,27.33,27.27,27.32,100800.0,21.4014,21.4328,21.3858,21.425,100800.0
2012-05-10 12:15:00,27.33,27.4,27.33,27.39,168800.0,21.4328,21.4877,21.4328,21.4799,168800.0
2012-05-10 12:20:00,27.39,27.41,27.35,27.36,66400.0,21.4799,21.4956,21.4485,21.4563,66400.0
2012-05-10 12:25:00,27.36,27.41,27.35,27.4,124200.0,21.4563,21.4956,21.4485,21.4877,124200.0
2012-05-10 12:30:00,27.39,27.43,27.37,27.43,148000.0,21.4799,21.5112,21.4642,21.5112,148000.0
2012-05-10 12:35:00,27.42,27.48,27.42,27.43,136800.0,21.5034,21.5505,21.5034,21.5112,136800.0
2012-05-10 12:40:00,27.43,27.48,27.43,27.47,106800.0,21.5112,21.5505,21.5112,21.5426,106800.0
2012-05-10 12:45:00,27.46,27.53,27.45,27.49,288800.0,21.5348,21.5897,21.5269,21.5583,288800.0
2012-05-10 12:50:00,27.49,27.55,27.46,27.54,215800.0,21.5583,21.6053,21.5348,21.5975,215800.0
2012-05-10 12:55:00,27.54,27.54,27.51,27.53,66400.0,21.5975,21.5975,21.574,21.5897,66400.0
2012-05-10 13:00:00,27.53,27.55,27.47,27.5,142000.0,21.5897,21.6053,21.5426,21.5661,142000.0
2012-05-10 13:05:00,27.5,27.51,27.47,27.5,64800.0,21.5661,21.574,21.5426,21.5661,64800.0
2012-05-10 13:10:00,27.49,27.52,27.47,27.51,330400.0,21.5583,21.5818,21.5426,21.574,330400.0
2012-05-10 13:15:00,27.5,27.55,27.5,27.53,97000.0,21.5661,21.6053,21.5661,21.5897,97000.0
2012-05-10 13:20:00,27.53,27.57,27.5,27.56,161800.0,21.5897,21.621,21.5661,21.6132,161800.0
2012-05-10 13:25:00,27.55,27.56,27.51,27.55,51800.0,21.6053,21.6132,21.574,21.6053,51800.0
2012-05-10 13:30:00,27.55,27.59,27.54,27.56,128600.0,21.6053,21.6367,21.5975,21.6132,128600.0
2012-05-10 13:35:00,27.56,27.57,27.48,27.49,130200.0,21.6132,21.621,21.5505,21.5583,130200.0
2012-05-10 13:40:00,27.49,27.53,27.47,27.5,159600.0,21.5583,21.5897,21.5426,21.5661,159600.0
2012-05-10 13:45:00,27.52,27.53,27.51,27.53,65200.0,21.5818,21.5897,21.574,21.5897,65200.0
2012-05-10 13:50:00,27.53,27.56,27.52,27.53,78200.0,21.5897,21.6132,21.5818,21.5897,78200.0
2012-05-10 13:55:00,27.53,27.54,27.49,27.49,143200.0,21.5897,21.5975,21.5583,21.5583,143200.0
2012-05-10 14:00:00,27.5,27.54,27.5,27.52,205800.0,21.5661,21.5975,21.5661,21.5818,205800.0
2012-05-10 14:05:00,27.52,27.52,27.48,27.5,82800.0,21.5818,21.5818,21.5505,21.5661,82800.0
2012-05-10 14:10:00,27.5,27.53,27.48,27.49,90600.0,21.5661,21.5897,21.5505,21.5583,90600.0
2012-05-10 14:15:00,27.49,27.52,27.48,27.5,62400.0,21.5583,21.5818,21.5505,21.5661,62400.0
2012-05-10 14:20:00,27.5,27.51,27.47,27.51,77200.0,21.5661,21.574,21.5426,21.574,77200.0
2012-05-10 14:25:00,27.5,27.52,27.49,27.5,97600.0,21.5661,21.5818,21.5583,21.5661,97600.0
2012-05-10 14:30:00,27.51,27.52,27.45,27.47,78200.0,21.574,21.5818,21.5269,21.5426,78200.0
2012-05-10 14:35:00,27.47,27.5,27.46,27.48,77600.0,21.5426,21.5661,21.5348,21.5505,77600.0
2012-05-10 14:40:00,27.48,27.5,27.47,27.47,29400.0,21.5505,21.5661,21.5426,21.5426,29400.0
2012-05-10 14:45:00,27.48,27.49,27.42,27.43,241600.0,21.5505,21.5583,21.5034,21.5112,241600.0
2012-05-10 14:50:00,27.42,27.46,27.4,27.43,156800.0,21.5034,21.5348,21.4877,21.5112,156800.0
2012-05-10 14:55:00,27.43,27.47,27.43,27.45,53400.0,21.5112,21.5426,21.5112,21.5269,53400.0
2012-05-10 15:00:00,27.44,27.47,27.43,27.44,156800.0,21.5191,21.5426,21.5112,21.5191,156800.0
2012-05-10 15:05:00,27.44,27.45,27.4,27.42,129000.0,21.5191,21.5269,21.4877,21.5034,129000.0
2012-05-10 15:10:00,27.43,27.48,27.42,27.45,178200.0,21.5112,21.5505,21.5034,21.5269,178200.0
2012-05-10 15:15:00,27.45,27.47,27.43,27.44,58000.0,21.5269,21.5426,21.5112,21.5191,58000.0
2012-05-10 15:20:00,27.45,27.47,27.4,27.45,123200.0,21.5269,21.5426,21.4877,21.5269,123200.0
2012-05-10 15:25:00,27.46,27.47,27.42,27.43,140600.0,21.5348,21.5426,21.5034,21.5112,140600.0
2012-05-10 15:30:00,27.43,27.47,27.41,27.47,139800.0,21.5112,21.5426,21.4956,21.5426,139800.0
2012-05-10 15:35:00,27.47,27.48,27.42,27.44,146800.0,21.5426,21.5505,21.5034,21.5191,146800.0
2012-05-10 15:40:00,27.44,27.48,27.38,27.39,294200.0,21.5191,21.5505,21.472,21.4799,294200.0
2012-05-10 15:45:00,27.4,27.4,27.35,27.4,248600.0,21.4877,21.4877,21.4485,21.4877,248600.0
2012-05-10 15:50:00,27.4,27.4,27.33,27.34,326000.0,21.4877,21.4877,21.4328,21.4407,326000.0
2012-05-10 15:55:00,27.35,27.43,27.35,27.43,597800.0,21.4485,21.5112,21.4485,21.5112,597800.0
2012-05-11 09:30:00,27.36,27.48,27.28,27.43,379800.0,21.4563,21.5505,21.3936,21.5112,379800.0
2012-05-11 09:35:00,27.43,27.53,27.42,27.47,186000.0,21.5112,21.5897,21.5034,21.5426,186000.0
2012-05-11 09:40:00,27.46,27.6,27.46,27.59,331200.0,21.5348,21.6446,21.5348,21.6367,331200.0
2012-05-11 09:45:00,27.6,27.67,27.58,27.61,269400.0,21.6446,21.6995,21.6289,21.6524,269400.0
2012-05-11 09:50:00,27.61,27.65,27.5,27.5,184600.0,21.6524,21.6838,21.5661,21.5661,184600.0
2012-05-11 09:55:00,27.52,27.65,27.5,27.63,189800.0,21.5818,21.6838,21.5661,21.6681,189800.0
2012-05-11 10:00:00,27.64,27.73,27.62,27.64,405800.0,21.6759,21.7465,21.6602,21.6759,405800.0
2012-05-11 10:05:00,27.64,27.66,27.54,27.54,162800.0,21.6759,21.6916,21.5975,21.5975,162800.0
2012-05-11 10:10:00,27.55,27.64,27.55,27.61,108200.0,21.6053,21.6759,21.6053,21.6524,108200.0
2012-05-11 10:15:00,27.61,27.71,27.6,27.66,207000.0,21.6524,21.7308,21.6446,21.6916,207000.0
2012-05-11 10:20:00,27.66,27.81,27.66,27.81,326400.0,21.6916,21.8092,21.6916,21.8092,326400.0
2012-05-11 10:25:00,27.8,27.81,27.77,27.8,171600.0,21.8014,21.8092,21.7779,21.8014,171600.0
2012-05-11 10:30:00,27.8,27.87,27.8,27.86,299600.0,21.8014,21.8563,21.8014,21.8485,299600.0
2012-05-11 10:35:00,27.86,27.86,27.8,27.82,232400.0,21.8485,21.8485,21.8014,21.8171,232400.0
2012-05-11 10:40:00,27.82,27.87,27.8,27.81,178000.0,21.8171,21.8563,21.8014,21.8092,178000.0
2012-05-11 10:45:00,27.82,27.84,27.79,27.82,89200.0,21.8171,21.8328,21.7936,21.8171,89200.0
2012-05-11 10:50:00,27.81,27.84,27.8,27.81,190600.0,21.8092,21.8328,21.8014,21.8092,190600.0
2012-05-11 10:55:00,27.81,27.81,27.76,27.78,130400.0,21.8092,21.8092,21.77,21.7857,130400.0
2012-05-11 11:00:00,27.78,27.79,27.71,27.72,237800.0,21.7857,21.7936,21.7308,21.7387,237800.0
2012-05-11 11:05:00,27.72,27.79,27.72,27.77,190600.0,21.7387,21.7936,21.7387,21.7779,190600.0
2012-05-11 11:10:00,27.78,27.8,27.75,27.75,231200.0,21.7857,21.8014,21.7622,21.7622,231200.0
2012-05-11 11:15:00,27.75,27.75,27.72,27.75,91400.0,21.7622,21.7622,21.7387,21.7622,91400.0
2012-05-11 11:20:00,27.75,27.75,27.72,27.73,70800.0,21.7622,21.7622,21.7387,21.7465,70800.0
2012-05-11 11:25:00,27.74,27.75,27.71,27.73,74600.0,21.7544,21.7622,21.7308,21.7465,74600.0
2012-05-11 11:30:00,27.74,27.77,27.73,27.75,163800.0,21.7544,21.7779,21.7465,21.7622,163800.0
2012-05-11 11:35:00,27.75,27.77,27.73,27.75,86800.0,21.7622,21.7779,21.7465,21.7622,86800.0
2012-05-11 11:40:00,27.75,27.76,27.71,27.71,163400.0,21.7622,21.77,21.7308,21.7308,163400.0
2012-05-11 11:45:00,27.71,27.71,27.64,27.68,389600.0,21.7308,21.7308,21.6759,21.7073,389600.0
2012-05-11 11:50:00,27.68,27.74,27.67,27.74,151200.0,21.7073,21.7544,21.6995,21.7544,151200.0
2012-05-11 11:55:00,27.73,27.75,27.7,27.75,104000.0,21.7465,21.7622,21.723,21.7622,104000.0
2012-05-11 12:00:00,27.75,27.75,27.72,27.72,94600.0,21.7622,21.7622,21.7387,21.7387,94600.0
2012-05-11 12:05:00,27.72,27.74,27.69,27.71,157800.0,21.7387,21.7544,21.7151,21.7308,157800.0
2012-05-11 12:10:00,27.71,27.71,27.64,27.66,226200.0,21.7308,21.7308,21.6759,21.6916,226200.0
2012-05-11 12:15:00,27.66,27.69,27.65,27.65,62000.0,21.6916,21.7151,21.6838,21.6838,62000.0
2012-05-11 12:20:00,27.65,27.68,27.65,27.68,96800.0,21.6838,21.7073,21.6838,21.7073,96800.0
2012-05-11 12:25:00,27.68,27.68,27.64,27.65,43800.0,21.7073,21.7073,21.6759,21.6838,43800.0
2012-05-11 12:30:00,27.65,27.68,27.65,27.67,191800.0,21.6838,21.7073,21.6838,21.6995,191800.0
2012-05-11 12:35:00,27.67,27.68,27.65,27.67,336000.0,21.6995,21.7073,21.6838,21.6995,336000.0
2012-05-11 12:40:00,27.67,27.68,27.65,27.68,70400.0,21.6995,21.7073,21.6838,21.7073,70400.0
2012-05-11 12:45:00,27.68,27.72,27.67,27.71,107600.0,21.7073,21.7387,21.6995,21.7308,107600.0
2012-05-11 12:50:00,27.71,27.72,27.64,27.66,250800.0,21.7308,21.7387,21.6759,21.6916,250800.0
2012-05-11 12:55:00,27.67,27.7,27.67,27.68,132800.0,21.6995,21.723,21.6995,21.7073,132800.0
2012-05-11 13:00:00,27.68,27.69,27.64,27.65,419000.0,21.7073,21.7151,21.6759,21.6838,419000.0
2012-05-11 13:05:00,27.65,27.68,27.65,27.66,344400.0,21.6838,21.7073,21.6838,21.6916,344400.0
2012-05-11 13:10:00,27.66,27.67,27.63,27.65,74600.0,21.6916,21.6995,21.6681,21.6838,74600.0
2012-05-11 13:15:00,27.65,27.67,27.63,27.67,65000.0,21.6838,21.6995,21.6681,21.6995,65000.0
2012-05-11 13:20:00,27.67,27.68,27.64,27.65,142200.0,21.6995,21.7073,21.6759,21.6838,142200.0
2012-05-11 13:25:00,27.65,27.68,27.64,27.67,89000.0,21.6838,21.7073,21.6759,21.6995,89000.0
2012-05-11 13:30:00,27.66,27.71,27.66,27.67,136800.0,21.6916,21.7308,21.6916,21.6995,136800.0
2012-05-11 13:35:00,27.67,27.7,27.65,27.66,174200.0,21.6995,21.723,21.6838,21.6916,174200.0
2012-05-11 13:40:00,27.66,27.68,27.64,27.66,160800.0,21.6916,21.7073,21.6759,21.6916,160800.0
2012-05-11 13:45:00,27.66,27.66,27.63,27.65,127600.0,21.6916,21.6916,21.6681,21.6838,127600.0
2012-05-11 13:50:00,27.65,27.68,27.65,27.65,83000.0,21.6838,21.7073,21.6838,21.6838,83000.0
2012-05-11 13:55:00,27.65,27.66,27.61,27.62,84400.0,21.6838,21.6916,21.6524,21.6602,84400.0
2012-05-11 14:00:00,27.62,27.65,27.61,27.61,119000.0,21.6602,21.6838,21.6524,21.6524,119000.0
2012-05-11 14:05:00,27.62,27.63,27.58,27.61,87800.0,21.6602,21.6681,21.6289,21.6524,87800.0
2012-05-11 14:10:00,27.61,27.64,27.59,27.6,168000.0,21.6524,21.6759,21.6367,21.6446,168000.0
2012-05-11 14:15:00,27.61,27.65,27.6,27.61,122200.0,21.6524,21.6838,21.6446,21.6524,122200.0
2012-05-11 14:20:00,27.61,27.61,27.58,27.59,80400.0,21.6524,21.6524,21.6289,21.6367,80400.0
2012-05-11 14:25:00,27.58,27.61,27.58,27.59,60600.0,21.6289,21.6524,21.6289,21.6367,60600.0
2012-05-11 14:30:00,27.59,27.59,27.55,27.57,118800.0,21.6367,21.6367,21.6053,21.621,118800.0
2012-05-11 14:35:00,27.57,27.59,27.54,27.55,64600.0,21.621,21.6367,21.5975,21.6053,64600.0
2012-05-11 14:40:00,27.55,27.58,27.54,27.58,68800.0,21.6053,21.6289,21.5975,21.6289,68800.0
2012-05-11 14:45:00,27.58,27.61,27.55,27.55,161400.0,21.6289,21.6524,21.6053,21.6053,161400.0
2012-05-11 14:50:00,27.55,27.56,27.53,27.55,96800.0,21.6053,21.6132,21.5897,21.6053,96800.0
2012-05-11 14:55:00,27.55,27.57,27.5,27.53,141600.0,21.6053,21.621,21.5661,21.5897,141600.0
2012-05-11 15:00:00,27.53,27.57,27.5,27.51,314200.0,21.5897,21.621,21.5661,21.574,314200.0
2012-05-11 15:05:00,27.51,27.52,27.46,27.5,241800.0,21.574,21.5818,21.5348,21.5661,241800.0
2012-05-11 15:10:00,27.5,27.54,27.49,27.51,97000.0,21.5661,21.5975,21.5583,21.574,97000.0
2012-05-11 15:15:00,27.51,27.58,27.5,27.57,94000.0,21.574,21.6289,21.5661,21.621,94000.0
2012-05-11 15:20:00,27.57,27.59,27.54,27.54,112800.0,21.621,21.6367,21.5975,21.5975,112800.0
2012-05-11 15:25:00,27.55,27.58,27.53,27.57,101000.0,21.6053,21.6289,21.5897,21.621,101000.0
2012-05-11 15:30:00,27.57,27.58,27.54,27.58,167000.0,21.621,21.6289,21.5975,21.6289,167000.0
2012-05-11 15:35:00,27.57,27.6,27.56,27.58,158400.0,21.621,21.6446,21.6132,21.6289,158400.0
2012-05-11 15:40:00,27.58,27.58,27.52,27.52,174000.0,21.6289,21.6289,21.5818,21.5818,174000.0
2012-05-11 15:45:00,27.52,27.57,27.5,27.54,307400.0,21.5818,21.621,21.5661,21.5975,307400.0
2012-05-11 15:50:00,27.54,27.54,27.48,27.49,309000.0,21.5975,21.5975,21.5505,21.5583,309000.0
2012-05-11 15:55:00,27.5,27.53,27.49,27.51,425000.0,21.5661,21.5897,21.5583,21.574,425000.0
2012-05-14 09:30:00,27.25,27.31,27.16,27.27,263000.0,21.3701,21.4171,21.2995,21.3858,263000.0
2012-05-14 09:35:00,27.26,27.31,27.18,27.23,209400.0,21.3779,21.4171,21.3152,21.3544,209400.0
2012-05-14 09:40:00,27.24,27.24,27.06,27.06,181200.0,21.3622,21.3622,21.2211,21.2211,181200.0
2012-05-14 09:45:00,27.06,27.08,27.01,27.06,336200.0,21.2211,21.2368,21.1819,21.2211,336200.0
2012-05-14 09:50:00,27.06,27.1,27.05,27.1,368400.0,21.2211,21.2524,21.2132,21.2524,368400.0
2012-05-14 09:55:00,27.1,27.14,27.06,27.13,201800.0,21.2524,21.2838,21.2211,21.276,201800.0
2012-05-14 10:00:00,27.11,27.13,27.06,27.09,192400.0,21.2603,21.276,21.2211,21.2446,192400.0
2012-05-14 10:05:00,27.08,27.1,27.0,27.02,189600.0,21.2368,21.2524,21.174,21.1897,189600.0
2012-05-14 10:10:00,27.02,27.04,26.91,26.93,246400.0,21.1897,21.2054,21.1034,21.1191,246400.0
2012-05-14 10:15:00,26.93,27.01,26.93,27.0,317200.0,21.1191,21.1819,21.1191,21.174,317200.0
2012-05-14 10:20:00,27.0,27.0,26.93,26.96,203400.0,21.174,21.174,21.1191,21.1427,203400.0
2012-05-14 10:25:00,26.95,26.98,26.88,26.88,242400.0,21.1348,21.1583,21.0799,21.0799,242400.0
2012-05-14 10:30:00,26.88,26.95,26.88,26.94,254600.0,21.0799,21.1348,21.0799,21.127,254600.0
2012-05-14 10:35:00,26.93,27.02,26.93,27.0,306400.0,21.1191,21.1897,21.1191,21.174,306400.0
2012-05-14 10:40:00,27.0,27.06,27.0,27.05,187000.0,21.174,21.2211,21.174,21.2132,187000.0
2012-05-14 10:45:00,27.05,27.06,26.99,27.02,166200.0,21.2132,21.2211,21.1662,21.1897,166200.0
2012-05-14 10:50:00,27.03,27.08,27.01,27.07,66800.0,21.1976,21.2368,21.1819,21.2289,66800.0
2012-05-14 10:55:00,27.08,27.08,27.02,27.03,75400.0,21.2368,21.2368,21.1897,21.1976,75400.0
2012-05-14 11:00:00,27.02,27.05,27.0,27.04,87400.0,21.1897,21.2132,21.174,21.2054,87400.0
2012-05-14 11:05:00,27.04,27.04,26.98,26.99,425400.0,21.2054,21.2054,21.1583,21.1662,425400.0
2012-05-14 11:10:00,27.0,27.02,26.96,27.01,102200.0,21.174,21.1897,21.1427,21.1819,102200.0
2012-05-14 11:15:00,27.01,27.05,26.97,26.97,140600.0,21.1819,21.2132,21.1505,21.1505,140600.0
2012-05-14 11:20:00,26.97,27.05,26.96,27.02,60200.0,21.1505,21.2132,21.1427,21.1897,60200.0
2012-05-14 11:25:00,27.03,27.13,27.03,27.1,183800.0,21.1976,21.276,21.1976,21.2524,183800.0
2012-05-14 11:30:00,27.09,27.13,27.08,27.08,91600.0,21.2446,21.276,21.2368,21.2368,91600.0
2012-05-14 11:35:00,27.08,27.08,27.03,27.07,76800.0,21.2368,21.2368,21.1976,21.2289,76800.0
2012-05-14 11:40:00,27.07,27.07,27.03,27.04,84000.0,21.2289,21.2289,21.1976,21.2054,84000.0
2012-05-14 11:45:00,27.05,27.07,27.03,27.05,53800.0,21.2132,21.2289,21.1976,21.2132,53800.0
2012-05-14 11:50:00,27.04,27.07,27.04,27.05,52200.0,21.2054,21.2289,21.2054,21.2132,52200.0
2012-05-14 11:55:00,27.05,27.06,27.04,27.05,42600.0,21.2132,21.2211,21.2054,21.2132,42600.0
2012-05-14 12:00:00,27.06,27.06,27.02,27.04,38200.0,21.2211,21.2211,21.1897,21.2054,38200.0
2012-05-14 12:05:00,27.05,27.05,27.01,27.02,82200.0,21.2132,21.2132,21.1819,21.1897,82200.0
2012-05-14 12:10:00,27.02,27.05,27.0,27.0,84200.0,21.1897,21.2132,21.174,21.174,84200.0
2012-05-14 12:15:00,27.0,27.06,27.0,27.04,133800.0,21.174,21.2211,21.174,21.2054,133800.0
2012-05-14 12:20:00,27.04,27.06,27.01,27.06,201600.0,21.2054,21.2211,21.1819,21.2211,201600.0
2012-05-14 12:25:00,27.06,27.07,27.04,27.04,89400.0,21.2211,21.2289,21.2054,21.2054,89400.0
2012-05-14 12:30:00,27.04,27.06,27.03,27.04,72400.0,21.2054,21.2211,21.1976,21.2054,72400.0
2012-05-14 12:35:00,27.05,27.05,27.02,27.03,74600.0,21.2132,21.2132,21.1897,21.1976,74600.0
2012-05-14 12:40:00,27.03,27.03,27.0,27.03,78800.0,21.1976,21.1976,21.174,21.1976,78800.0
2012-05-14 12:45:00,27.02,27.07,27.02,27.06,127000.0,21.1897,21.2289,21.1897,21.2211,127000.0
2012-05-14 12:50:00,27.06,27.1,27.06,27.1,78000.0,21.2211,21.2524,21.2211,21.2524,78000.0
2012-05-14 12:55:00,27.1,27.11,27.06,27.07,84200.0,21.2524,21.2603,21.2211,21.2289,84200.0
2012-05-14 13:00:00,27.07,27.09,27.06,27.09,55200.0,21.2289,21.2446,21.2211,21.2446,55200.0
2012-05-14 13:05:00,27.09,27.1,27.06,27.07,47400.0,21.2446,21.2524,21.2211,21.2289,47400.0
2012-05-14 13:10:00,27.06,27.08,27.02,27.04,125400.0,21.2211,21.2368,21.1897,21.2054,125400.0
2012-05-14 13:15:00,27.04,27.06,27.0,27.01,296800.0,21.2054,21.2211,21.174,21.1819,296800.0
2012-05-14 13:20:00,27.0,27.02,26.99,27.0,45800.0,21.174,21.1897,21.1662,21.174,45800.0
2012-05-14 13:25:00,27.0,27.0,26.98,26.99,41600.0,21.174,21.174,21.1583,21.1662,41600.0
2012-05-14 13:30:00,26.99,27.02,26.98,26.99,62000.0,21.1662,21.1897,21.1583,21.1662,62000.0
2012-05-14 13:35:00,26.99,27.04,26.99,27.03,68600.0,21.1662,21.2054,21.1662,21.1976,68600.0
2012-05-14 13:40:00,27.03,27.05,27.01,27.04,80600.0,21.1976,21.2132,21.1819,21.2054,80600.0
2012-05-14 13:45:00,27.04,27.04,27.0,27.0,32200.0,21.2054,21.2054,21.174,21.174,32200.0
2012-05-14 13:50:00,27.0,27.1,27.0,27.07,159400.0,21.174,21.2524,21.174,21.2289,159400.0
2012-05-14 13:55:00,27.06,27.09,27.06,27.09,104800.0,21.2211,21.2446,21.2211,21.2446,104800.0
2012-05-14 14:00:00,27.08,27.12,27.08,27.11,86800.0,21.2368,21.2681,21.2368,21.2603,86800.0
2012-05-14 14:05:00,27.11,27.12,27.09,27.1,85400.0,21.2603,21.2681,21.2446,21.2524,85400.0
2012-05-14 14:10:00,27.1,27.11,27.08,27.1,64800.0,21.2524,21.2603,21.2368,21.2524,64800.0
2012-05-14 14:15:00,27.1,27.11,27.03,27.04,73400.0,21.2524,21.2603,21.1976,21.2054,73400.0
2012-05-14 14:20:00,27.04,27.06,27.01,27.03,89800.0,21.2054,21.2211,21.1819,21.1976,89800.0
2012-05-14 14:25:00,27.03,27.06,27.03,27.05,60400.0,21.1976,21.2211,21.1976,21.2132,60400.0
2012-05-14 14:30:00,27.05,27.06,27.01,27.05,79600.0,21.2132,21.2211,21.1819,21.2132,79600.0
2012-05-14 14:35:00,27.05,27.05,26.98,26.99,172800.0,21.2132,21.2132,21.1583,21.1662,172800.0
2012-05-14 14:40:00,26.99,27.01,26.97,27.0,131400.0,21.1662,21.1819,21.1505,21.174,131400.0
2012-05-14 14:45:00,27.0,27.0,26.96,26.97,98400.0,21.174,21.174,21.1427,21.1505,98400.0
2012-05-14 14:50:00,26.97,27.0,26.96,26.96,58000.0,21.1505,21.174,21.1427,21.1427,58000.0
2012-05-14 14:55:00,26.96,27.0,26.93,26.97,135200.0,21.1427,21.174,21.1191,21.1505,135200.0
2012-05-14 15:00:00,26.96,27.0,26.93,26.94,104000.0,21.1427,21.174,21.1191,21.127,104000.0
2012-05-14 15:05:00,26.93,26.97,26.93,26.95,92600.0,21.1191,21.1505,21.1191,21.1348,92600.0
2012-05-14 15:10:00,26.95,26.97,26.95,26.95,73400.0,21.1348,21.1505,21.1348,21.1348,73400.0
2012-05-14 15:15:00,26.95,26.97,26.93,26.93,86200.0,21.1348,21.1505,21.1191,21.1191,86200.0
2012-05-14 15:20:00,26.93,26.93,26.9,26.91,125400.0,21.1191,21.1191,21.0956,21.1034,125400.0
2012-05-14 15:25:00,26.92,26.93,26.89,26.89,128000.0,21.1113,21.1191,21.0878,21.0878,128000.0
2012-05-14 15:30:00,26.9,26.93,26.88,26.92,157000.0,21.0956,21.1191,21.0799,21.1113,157000.0
2012-05-14 15:35:00,26.92,26.93,26.88,26.89,141600.0,21.1113,21.1191,21.0799,21.0878,141600.0
2012-05-14 15:40:00,26.89,26.9,26.83,26.86,244600.0,21.0878,21.0956,21.0407,21.0642,244600.0
2012-05-14 15:45:00,26.86,26.86,26.82,26.86,229400.0,21.0642,21.0642,21.0329,21.0642,229400.0
2012-05-14 15:50:00,26.86,26.89,26.85,26.86,292600.0,21.0642,21.0878,21.0564,21.0642,292600.0
2012-05-14 15:55:00,26.86,26.88,26.82,26.83,515000.0,21.0642,21.0799,21.0329,21.0407,515000.0
2012-05-15 09:30:00,26.9,26.92,26.75,26.78,386200.0,21.0956,21.1113,20.978,21.0015,386200.0
2012-05-15 09:35:00,26.77,26.86,26.67,26.71,441600.0,20.9937,21.0642,20.9152,20.9466,441600.0
2012-05-15 09:40:00,26.7,26.73,26.56,26.57,557400.0,20.9388,20.9623,20.829,20.8368,557400.0
2012-05-15 09:45:00,26.57,26.62,26.54,26.61,492400.0,20.8368,20.876,20.8133,20.8682,492400.0
2012-05-15 09:50:00,26.61,26.69,26.59,26.64,501800.0,20.8682,20.9309,20.8525,20.8917,501800.0
2012-05-15 09:55:00,26.64,26.68,26.58,26.59,500400.0,20.8917,20.9231,20.8447,20.8525,500400.0
2012-05-15 10:00:00,26.59,26.69,26.59,26.61,352200.0,20.8525,20.9309,20.8525,20.8682,352200.0
2012-05-15 10:05:00,26.6,26.7,26.56,26.68,364800.0,20.8603,20.9388,20.829,20.9231,364800.0
2012-05-15 10:10:00,26.67,26.69,26.62,26.67,281800.0,20.9152,20.9309,20.876,20.9152,281800.0
2012-05-15 10:15:00,26.68,26.7,26.63,26.66,264400.0,20.9231,20.9388,20.8839,20.9074,264400.0
2012-05-15 10:20:00,26.66,26.74,26.66,26.72,256600.0,20.9074,20.9701,20.9074,20.9544,256600.0
2012-05-15 10:25:00,26.72,26.75,26.67,26.7,395600.0,20.9544,20.978,20.9152,20.9388,395600.0
2012-05-15 10:30:00,26.7,26.74,26.68,26.71,370200.0,20.9388,20.9701,20.9231,20.9466,370200.0
2012-05-15 10:35:00,26.7,26.75,26.69,26.73,274800.0,20.9388,20.978,20.9309,20.9623,274800.0
2012-05-15 10:40:00,26.74,26.75,26.68,26.68,255800.0,20.9701,20.978,20.9231,20.9231,255800.0
2012-05-15 10:45:00,26.68,26.73,26.66,26.72,192200.0,20.9231,20.9623,20.9074,20.9544,192200.0
2012-05-15 10:50:00,26.72,26.78,26.69,26.77,268200.0,20.9544,21.0015,20.9309,20.9937,268200.0
2012-05-15 10:55:00,26.76,26.83,26.75,26.78,501800.0,20.9858,21.0407,20.978,21.0015,501800.0
2012-05-15 11:00:00,26.78,26.81,26.75,26.78,496000.0,21.0015,21.025,20.978,21.0015,496000.0
2012-05-15 11:05:00,26.78,26.78,26.73,26.75,231200.0,21.0015,21.0015,20.9623,20.978,231200.0
2012-05-15 11:10:00,26.75,26.77,26.65,26.69,233800.0,20.978,20.9937,20.8995,20.9309,233800.0
2012-05-15 11:15:00,26.7,26.72,26.66,26.72,145000.0,20.9388,20.9544,20.9074,20.9544,145000.0
2012-05-15 11:20:00,26.72,26.75,26.71,26.75,401200.0,20.9544,20.978,20.9466,20.978,401200.0
2012-05-15 11:25:00,26.75,26.78,26.73,26.76,285600.0,20.978,21.0015,20.9623,20.9858,285600.0
2012-05-15 11:30:00,26.76,26.8,26.75,26.76,474800.0,20.9858,21.0172,20.978,20.9858,474800.0
2012-05-15 11:35:00,26.75,26.83,26.75,26.79,515400.0,20.978,21.0407,20.978,21.0093,515400.0
2012-05-15 11:40:00,26.79,26.86,26.75,26.85,512200.0,21.0093,21.0642,20.978,21.0564,512200.0
2012-05-15 11:45:00,26.85,26.94,26.83,26.92,316600.0,21.0564,21.127,21.0407,21.1113,316600.0
2012-05-15 11:50:00,26.92,26.93,26.84,26.88,328400.0,21.1113,21.1191,21.0485,21.0799,328400.0
2012-05-15 11:55:00,26.88,26.93,26.87,26.93,120200.0,21.0799,21.1191,21.0721,21.1191,120200.0
2012-05-15 12:00:00,26.93,26.94,26.9,26.9,119600.0,21.1191,21.127,21.0956,21.0956,119600.0
2012-05-15 12:05:00,26.9,26.97,26.9,26.96,163800.0,21.0956,21.1505,21.0956,21.1427,163800.0
2012-05-15 12:10:00,26.96,27.02,26.96,27.0,277600.0,21.1427,21.1897,21.1427,21.174,277600.0
2012-05-15 12:15:00,27.0,27.0,26.97,26.99,119200.0,21.174,21.174,21.1505,21.1662,119200.0
2012-05-15 12:20:00,27.0,27.0,26.97,26.98,58400.0,21.174,21.174,21.1505,21.1583,58400.0
2012-05-15 12:25:00,26.98,27.04,26.98,27.0,84600.0,21.1583,21.2054,21.1583,21.174,84600.0
2012-05-15 12:30:00,27.0,27.03,27.0,27.0,75000.0,21.174,21.1976,21.174,21.174,75000.0
2012-05-15 12:35:00,27.0,27.03,27.0,27.01,104000.0,21.174,21.1976,21.174,21.1819,104000.0
2012-05-15 12:40:00,27.0,27.03,26.99,26.99,79400.0,21.174,21.1976,21.1662,21.1662,79400.0
2012-05-15 12:45:00,27.0,27.0,26.97,26.99,289000.0,21.174,21.174,21.1505,21.1662,289000.0
2012-05-15 12:50:00,26.99,27.0,26.95,26.98,183800.0,21.1662,21.174,21.1348,21.1583,183800.0
2012-05-15 12:55:00,26.97,27.0,26.96,26.97,104800.0,21.1505,21.174,21.1427,21.1505,104800.0
2012-05-15 13:00:00,26.98,27.0,26.97,26.99,128200.0,21.1583,21.174,21.1505,21.1662,128200.0
2012-05-15 13:05:00,27.0,27.03,26.98,27.01,168800.0,21.174,21.1976,21.1583,21.1819,168800.0
2012-05-15 13:10:00,27.01,27.05,27.0,27.01,118800.0,21.1819,21.2132,21.174,21.1819,118800.0
2012-05-15 13:15:00,27.02,27.02,26.98,26.99,56600.0,21.1897,21.1897,21.1583,21.1662,56600.0
2012-05-15 13:20:00,26.99,27.03,26.98,27.0,69400.0,21.1662,21.1976,21.1583,21.174,69400.0
2012-05-15 13:25:00,27.0,27.03,26.99,27.02,101400.0,21.174,21.1976,21.1662,21.1897,101400.0
2012-05-15 13:30:00,27.01,27.01,26.93,26.93,93400.0,21.1819,21.1819,21.1191,21.1191,93400.0
2012-05-15 13:35:00,26.93,26.96,26.9,26.91,131000.0,21.1191,21.1427,21.0956,21.1034,131000.0
2012-05-15 13:40:00,26.91,26.93,26.88,26.88,108200.0,21.1034,21.1191,21.0799,21.0799,108200.0
2012-05-15 13:45:00,26.88,26.92,26.86,26.89,125200.0,21.0799,21.1113,21.0642,21.0878,125200.0
2012-05-15 13:50:00,26.89,26.9,26.86,26.87,48200.0,21.0878,21.0956,21.0642,21.0721,48200.0
2012-05-15 13:55:00,26.86,26.87,26.83,26.87,87800.0,21.0642,21.0721,21.0407,21.0721,87800.0
2012-05-15 14:00:00,26.86,26.92,26.86,26.89,55400.0,21.0642,21.1113,21.0642,21.0878,55400.0
2012-05-15 14:05:00,26.9,26.91,26.88,26.9,52600.0,21.0956,21.1034,21.0799,21.0956,52600.0
2012-05-15 14:10:00,26.91,26.95,26.89,26.92,201600.0,21.1034,21.1348,21.0878,21.1113,201600.0
2012-05-15 14:15:00,26.93,26.93,26.88,26.91,102800.0,21.1191,21.1191,21.0799,21.1034,102800.0
2012-05-15 14:20:00,26.91,26.94,26.9,26.93,70200.0,21.1034,21.127,21.0956,21.1191,70200.0
2012-05-15 14:25:00,26.93,26.93,26.89,26.92,92400.0,21.1191,21.1191,21.0878,21.1113,92400.0
2012-05-15 14:30:00,26.92,26.93,26.9,26.92,67800.0,21.1113,21.1191,21.0956,21.1113,67800.0
2012-05-15 14:35:00,26.92,26.92,26.86,26.86,100800.0,21.1113,21.1113,21.0642,21.0642,100800.0
2012-05-15 14:40:00,26.86,26.89,26.85,26.88,109800.0,21.0642,21.0878,21.0564,21.0799,109800.0
2012-05-15 14:45:00,26.88,26.89,26.85,26.86,86000.0,21.0799,21.0878,21.0564,21.0642,86000.0
2012-05-15 14:50:00,26.86,26.86,26.79,26.8,151600.0,21.0642,21.0642,21.0093,21.0172,151600.0
2012-05-15 14:55:00,26.8,26.82,26.78,26.81,117200.0,21.0172,21.0329,21.0015,21.025,117200.0
2012-05-15 15:00:00,26.81,26.81,26.72,26.74,312000.0,21.025,21.025,20.9544,20.9701,312000.0
2012-05-15 15:05:00,26.74,26.79,26.69,26.7,279600.0,20.9701,21.0093,20.9309,20.9388,279600.0
2012-05-15 15:10:00,26.7,26.72,26.58,26.59,595200.0,20.9388,20.9544,20.8447,20.8525,595200.0
2012-05-15 15:15:00,26.59,26.67,26.55,26.64,406200.0,20.8525,20.9152,20.8211,20.8917,406200.0
2012-05-15 15:20:00,26.64,26.64,26.58,26.61,249200.0,20.8917,20.8917,20.8447,20.8682,249200.0
2012-05-15 15:25:00,26.62,26.64,26.58,26.6,200400.0,20.876,20.8917,20.8447,20.8603,200400.0
2012-05-15 15:30:00,26.6,26.68,26.59,26.68,279800.0,20.8603,20.9231,20.8525,20.9231,279800.0
2012-05-15 15:35:00,26.67,26.69,26.63,26.65,261200.0,20.9152,20.9309,20.8839,20.8995,261200.0
2012-05-15 15:40:00,26.65,26.68,26.61,26.64,436800.0,20.8995,20.9231,20.8682,20.8917,436800.0
2012-05-15 15:45:00,26.64,26.68,26.61,26.62,260000.0,20.8917,20.9231,20.8682,20.876,260000.0
2012-05-15 15:50:00,26.63,26.65,26.61,26.63,356200.0,20.8839,20.8995,20.8682,20.8839,356200.0
2012-05-15 15:55:00,26.63,26.68,26.63,26.66,428000.0,20.8839,20.9231,20.8839,20.9074,428000.0
2012-05-16 09:30:00,26.8,26.93,26.78,26.86,326000.0,21.0172,21.1191,21.0015,21.0642,326000.0
2012-05-16 09:35:00,26.88,26.92,26.83,26.92,172600.0,21.0799,21.1113,21.0407,21.1113,172600.0
2012-05-16 09:40:00,26.92,26.96,26.88,26.93,172600.0,21.1113,21.1427,21.0799,21.1191,172600.0
2012-05-16 09:45:00,26.94,26.95,26.85,26.95,514600.0,21.127,21.1348,21.0564,21.1348,514600.0
2012-05-16 09:50:00,26.95,27.02,26.93,26.98,278800.0,21.1348,21.1897,21.1191,21.1583,278800.0
2012-05-16 09:55:00,26.98,27.03,26.97,27.0,172200.0,21.1583,21.1976,21.1505,21.174,172200.0
2012-05-16 10:00:00,26.99,27.02,26.84,26.89,520200.0,21.1662,21.1897,21.0485,21.0878,520200.0
2012-05-16 10:05:00,26.89,26.91,26.85,26.91,219600.0,21.0878,21.1034,21.0564,21.1034,219600.0
2012-05-16 10:10:00,26.89,26.89,26.8,26.84,113600.0,21.0878,21.0878,21.0172,21.0485,113600.0
2012-05-16 10:15:00,26.84,26.86,26.71,26.71,402800.0,21.0485,21.0642,20.9466,20.9466,402800.0
2012-05-16 10:20:00,26.72,26.75,26.68,26.74,414400.0,20.9544,20.978,20.9231,20.9701,414400.0
2012-05-16 10:25:00,26.74,26.79,26.72,26.78,174800.0,20.9701,21.0093,20.9544,21.0015,174800.0
2012-05-16 10:30:00,26.79,26.84,26.77,26.82,161600.0,21.0093,21.0485,20.9937,21.0329,161600.0
2012-05-16 10:35:00,26.82,26.84,26.78,26.8,128000.0,21.0329,21.0485,21.0015,21.0172,128000.0
2012-05-16 10:40:00,26.8,26.86,26.75,26.86,184600.0,21.0172,21.0642,20.978,21.0642,184600.0
2012-05-16 10:45:00,26.86,26.9,26.86,26.86,237600.0,21.0642,21.0956,21.0642,21.0642,237600.0
2012-05-16 10:50:00,26.86,26.89,26.82,26.86,166600.0,21.0642,21.0878,21.0329,21.0642,166600.0
2012-05-16 10:55:00,26.86,26.86,26.79,26.81,118800.0,21.0642,21.0642,21.0093,21.025,118800.0
2012-05-16 11:00:00,26.82,26.83,26.79,26.82,188600.0,21.0329,21.0407,21.0093,21.0329,188600.0
2012-05-16 11:05:00,26.81,26.82,26.68,26.73,251800.0,21.025,21.0329,20.9231,20.9623,251800.0
2012-05-16 11:10:00,26.73,26.78,26.71,26.78,183200.0,20.9623,21.0015,20.9466,21.0015,183200.0
2012-05-16 11:15:00,26.78,26.79,26.72,26.75,224200.0,21.0015,21.0093,20.9544,20.978,224200.0
2012-05-16 11:20:00,26.75,26.75,26.67,26.72,149200.0,20.978,20.978,20.9152,20.9544,149200.0
2012-05-16 11:25:00,26.73,26.74,26.7,26.71,129800.0,20.9623,20.9701,20.9388,20.9466,129800.0
2012-05-16 11:30:00,26.71,26.75,26.7,26.71,133800.0,20.9466,20.978,20.9388,20.9466,133800.0
2012-05-16 11:35:00,26.71,26.74,26.69,26.71,233200.0,20.9466,20.9701,20.9309,20.9466,233200.0
2012-05-16 11:40:00,26.71,26.72,26.66,26.71,85200.0,20.9466,20.9544,20.9074,20.9466,85200.0
2012-05-16 11:45:00,26.71,26.72,26.66,26.72,127200.0,20.9466,20.9544,20.9074,20.9544,127200.0
2012-05-16 11:50:00,26.72,26.77,26.69,26.73,107600.0,20.9544,20.9937,20.9309,20.9623,107600.0
2012-05-16 11:55:00,26.74,26.81,26.73,26.81,98000.0,20.9701,21.025,20.9623,21.025,98000.0
2012-05-16 12:00:00,26.81,26.84,26.79,26.83,100600.0,21.025,21.0485,21.0093,21.0407,100600.0
2012-05-16 12:05:00,26.83,26.83,26.78,26.81,209800.0,21.0407,21.0407,21.0015,21.025,209800.0
2012-05-16 12:10:00,26.81,26.88,26.81,26.86,162800.0,21.025,21.0799,21.025,21.0642,162800.0
2012-05-16 12:15:00,26.87,26.91,26.84,26.85,208600.0,21.0721,21.1034,21.0485,21.0564,208600.0
2012-05-16 12:20:00,26.85,26.86,26.78,26.81,120600.0,21.0564,21.0642,21.0015,21.025,120600.0
2012-05-16 12:25:00,26.81,26.83,26.78,26.83,88200.0,21.025,21.0407,21.0015,21.0407,88200.0
2012-05-16 12:30:00,26.83,26.87,26.82,26.85,72400.0,21.0407,21.0721,21.0329,21.0564,72400.0
2012-05-16 12:35:00,26.85,26.85,26.81,26.84,41000.0,21.0564,21.0564,21.025,21.0485,41000.0
2012-05-16 12:40:00,26.83,26.85,26.78,26.79,50200.0,21.0407,21.0564,21.0015,21.0093,50200.0
2012-05-16 12:45:00,26.79,26.79,26.74,26.74,119800.0,21.0093,21.0093,20.9701,20.9701,119800.0
2012-05-16 12:50:00,26.74,26.75,26.7,26.72,47000.0,20.9701,20.978,20.9388,20.9544,47000.0
2012-05-16 12:55:00,26.72,26.72,26.59,26.61,336200.0,20.9544,20.9544,20.8525,20.8682,336200.0
2012-05-16 13:00:00,26.61,26.66,26.57,26.63,239000.0,20.8682,20.9074,20.8368,20.8839,239000.0
2012-05-16 13:05:00,26.62,26.64,26.6,26.62,116800.0,20.876,20.8917,20.8603,20.876,116800.0
2012-05-16 13:10:00,26.62,26.63,26.59,26.61,123000.0,20.876,20.8839,20.8525,20.8682,123000.0
2012-05-16 13:15:00,26.61,26.68,26.6,26.67,176600.0,20.8682,20.9231,20.8603,20.9152,176600.0
2012-05-16 13:20:00,26.67,26.68,26.64,26.67,145800.0,20.9152,20.9231,20.8917,20.9152,145800.0
2012-05-16 13:25:00,26.67,26.7,26.63,26.67,82600.0,20.9152,20.9388,20.8839,20.9152,82600.0
2012-05-16 13:30:00,26.67,26.67,26.58,26.58,147600.0,20.9152,20.9152,20.8447,20.8447,147600.0
2012-05-16 13:35:00,26.59,26.59,26.48,26.5,421400.0,20.8525,20.8525,20.7662,20.7819,421400.0
2012-05-16 13:40:00,26.5,26.5,26.42,26.47,187000.0,20.7819,20.7819,20.7192,20.7584,187000.0
2012-05-16 13:45:00,26.47,26.54,26.47,26.5,103200.0,20.7584,20.8133,20.7584,20.7819,103200.0
2012-05-16 13:50:00,26.5,26.55,26.49,26.53,138400.0,20.7819,20.8211,20.7741,20.8054,138400.0
2012-05-16 13:55:00,26.53,26.59,26.52,26.59,113400.0,20.8054,20.8525,20.7976,20.8525,113400.0
2012-05-16 14:00:00,26.59,26.65,26.5,26.5,300000.0,20.8525,20.8995,20.7819,20.7819,300000.0
2012-05-16 14:05:00,26.5,26.55,26.49,26.52,169600.0,20.7819,20.8211,20.7741,20.7976,169600.0
2012-05-16 14:10:00,26.52,26.54,26.47,26.47,136400.0,20.7976,20.8133,20.7584,20.7584,136400.0
2012-05-16 14:15:00,26.48,26.54,26.47,26.54,179400.0,20.7662,20.8133,20.7584,20.8133,179400.0
2012-05-16 14:20:00,26.54,26.56,26.52,26.53,133400.0,20.8133,20.829,20.7976,20.8054,133400.0
2012-05-16 14:25:00,26.53,26.53,26.47,26.49,144400.0,20.8054,20.8054,20.7584,20.7741,144400.0
2012-05-16 14:30:00,26.49,26.5,26.45,26.45,211800.0,20.7741,20.7819,20.7427,20.7427,211800.0
2012-05-16 14:35:00,26.45,26.49,26.43,26.49,120000.0,20.7427,20.7741,20.727,20.7741,120000.0
2012-05-16 14:40:00,26.48,26.5,26.45,26.49,131800.0,20.7662,20.7819,20.7427,20.7741,131800.0
2012-05-16 14:45:00,26.49,26.54,26.48,26.52,462600.0,20.7741,20.8133,20.7662,20.7976,462600.0
2012-05-16 14:50:00,26.52,26.55,26.47,26.48,188400.0,20.7976,20.8211,20.7584,20.7662,188400.0
2012-05-16 14:55:00,26.48,26.53,26.48,26.49,185000.0,20.7662,20.8054,20.7662,20.7741,185000.0
2012-05-16 15:00:00,26.49,26.51,26.48,26.5,141600.0,20.7741,20.7898,20.7662,20.7819,141600.0
2012-05-16 15:05:00,26.5,26.53,26.5,26.5,113600.0,20.7819,20.8054,20.7819,20.7819,113600.0
2012-05-16 15:10:00,26.5,26.52,26.47,26.48,195200.0,20.7819,20.7976,20.7584,20.7662,195200.0
2012-05-16 15:15:00,26.48,26.52,26.46,26.5,186600.0,20.7662,20.7976,20.7505,20.7819,186600.0
2012-05-16 15:20:00,26.5,26.52,26.49,26.5,225600.0,20.7819,20.7976,20.7741,20.7819,225600.0
2012-05-16 15:25:00,26.51,26.56,26.51,26.52,236000.0,20.7898,20.829,20.7898,20.7976,236000.0
2012-05-16 15:30:00,26.53,26.59,26.52,26.58,163600.0,20.8054,20.8525,20.7976,20.8447,163600.0
2012-05-16 15:35:00,26.59,26.63,26.58,26.59,266200.0,20.8525,20.8839,20.8447,20.8525,266200.0
2012-05-16 15:40:00,26.59,26.6,26.55,26.58,144200.0,20.8525,20.8603,20.8211,20.8447,144200.0
2012-05-16 15:45:00,26.58,26.6,26.55,26.55,214000.0,20.8447,20.8603,20.8211,20.8211,214000.0
2012-05-16 15:50:00,26.55,26.59,26.53,26.56,455800.0,20.8211,20.8525,20.8054,20.829,455800.0
2012-05-16 15:55:00,26.56,26.6,26.51,26.51,486600.0,20.829,20.8603,20.7898,20.7898,486600.0
2012-05-17 09:30:00,26.61,26.61,26.45,26.5,477800.0,20.8682,20.8682,20.7427,20.7819,477800.0
2012-05-17 09:35:00,26.49,26.53,26.4,26.42,287200.0,20.7741,20.8054,20.7035,20.7192,287200.0
2012-05-17 09:40:00,26.41,26.48,26.4,26.46,216600.0,20.7113,20.7662,20.7035,20.7505,216600.0
2012-05-17 09:45:00,26.46,26.53,26.43,26.5,193000.0,20.7505,20.8054,20.727,20.7819,193000.0
2012-05-17 09:50:00,26.48,26.54,26.43,26.49,184200.0,20.7662,20.8133,20.727,20.7741,184200.0
2012-05-17 09:55:00,26.5,26.51,26.45,26.48,179800.0,20.7819,20.7898,20.7427,20.7662,179800.0
2012-05-17 10:00:00,26.48,26.48,26.29,26.35,397400.0,20.7662,20.7662,20.6172,20.6643,397400.0
2012-05-17 10:05:00,26.35,26.39,26.34,26.39,250400.0,20.6643,20.6956,20.6564,20.6956,250400.0
2012-05-17 10:10:00,26.39,26.5,26.38,26.48,299200.0,20.6956,20.7819,20.6878,20.7662,299200.0
2012-05-17 10:15:00,26.49,26.55,26.47,26.54,445400.0,20.7741,20.8211,20.7584,20.8133,445400.0
2012-05-17 10:20:00,26.54,26.6,26.52,26.53,240600.0,20.8133,20.8603,20.7976,20.8054,240600.0
2012-05-17 10:25:00,26.53,26.56,26.47,26.54,331800.0,20.8054,20.829,20.7584,20.8133,331800.0
2012-05-17 10:30:00,26.54,26.55,26.5,26.55,149200.0,20.8133,20.8211,20.7819,20.8211,149200.0
2012-05-17 10:35:00,26.55,26.56,26.47,26.51,225800.0,20.8211,20.829,20.7584,20.7898,225800.0
2012-05-17 10:40:00,26.5,26.55,26.44,26.45,171600.0,20.7819,20.8211,20.7349,20.7427,171600.0
2012-05-17 10:45:00,26.45,26.49,26.4,26.41,297800.0,20.7427,20.7741,20.7035,20.7113,297800.0
2012-05-17 10:50:00,26.41,26.48,26.38,26.43,128200.0,20.7113,20.7662,20.6878,20.727,128200.0
2012-05-17 10:55:00,26.43,26.45,26.35,26.38,133200.0,20.727,20.7427,20.6643,20.6878,133200.0
2012-05-17 11:00:00,26.38,26.39,26.32,26.33,123000.0,20.6878,20.6956,20.6408,20.6486,123000.0
2012-05-17 11:05:00,26.33,26.38,26.31,26.31,159800.0,20.6486,20.6878,20.6329,20.6329,159800.0
2012-05-17 11:10:00,26.32,26.32,26.25,26.29,205400.0,20.6408,20.6408,20.5859,20.6172,205400.0
2012-05-17 11:15:00,26.29,26.3,26.25,26.27,111800.0,20.6172,20.6251,20.5859,20.6015,111800.0
2012-05-17 11:20:00,26.28,26.28,26.21,26.26,214800.0,20.6094,20.6094,20.5545,20.5937,214800.0
2012-05-17 11:25:00,26.25,26.26,26.22,26.24,111200.0,20.5859,20.5937,20.5623,20.578,111200.0
2012-05-17 11:30:00,26.24,26.24,26.18,26.19,119200.0,20.578,20.578,20.531,20.5388,119200.0
2012-05-17 11:35:00,26.2,26.2,26.15,26.18,119800.0,20.5466,20.5466,20.5074,20.531,119800.0
2012-05-17 11:40:00,26.18,26.22,26.18,26.22,161000.0,20.531,20.5623,20.531,20.5623,161000.0
2012-05-17 11:45:00,26.22,26.23,26.18,26.2,113000.0,20.5623,20.5702,20.531,20.5466,113000.0
2012-05-17 11:50:00,26.21,26.22,26.17,26.2,129200.0,20.5545,20.5623,20.5231,20.5466,129200.0
2012-05-17 11:55:00,26.2,26.24,26.18,26.22,100400.0,20.5466,20.578,20.531,20.5623,100400.0
2012-05-17 12:00:00,26.23,26.23,26.11,26.12,243000.0,20.5702,20.5702,20.4761,20.4839,243000.0
2012-05-17 12:05:00,26.12,26.14,26.04,26.05,422600.0,20.4839,20.4996,20.4212,20.429,422600.0
2012-05-17 12:10:00,26.05,26.07,26.0,26.07,263600.0,20.429,20.4447,20.3898,20.4447,263600.0
2012-05-17 12:15:00,26.07,26.08,26.02,26.06,267000.0,20.4447,20.4525,20.4055,20.4369,267000.0
2012-05-17 12:20:00,26.08,26.17,26.05,26.16,207400.0,20.4525,20.5231,20.429,20.5153,207400.0
2012-05-17 12:25:00,26.16,26.21,26.16,26.16,234800.0,20.5153,20.5545,20.5153,20.5153,234800.0
2012-05-17 12:30:00,26.16,26.19,26.14,26.14,108600.0,20.5153,20.5388,20.4996,20.4996,108600.0
2012-05-17 12:35:00,26.13,26.18,26.13,26.18,79800.0,20.4918,20.531,20.4918,20.531,79800.0
2012-05-17 12:40:00,26.17,26.23,26.17,26.21,159000.0,20.5231,20.5702,20.5231,20.5545,159000.0
2012-05-17 12:45:00,26.22,26.24,26.2,26.23,69000.0,20.5623,20.578,20.5466,20.5702,69000.0
2012-05-17 12:50:00,26.23,26.24,26.18,26.19,119600.0,20.5702,20.578,20.531,20.5388,119600.0
2012-05-17 12:55:00,26.19,26.22,26.18,26.2,75600.0,20.5388,20.5623,20.531,20.5466,75600.0
2012-05-17 13:00:00,26.2,26.23,26.18,26.22,43400.0,20.5466,20.5702,20.531,20.5623,43400.0
2012-05-17 13:05:00,26.22,26.27,26.22,26.25,70200.0,20.5623,20.6015,20.5623,20.5859,70200.0
2012-05-17 13:10:00,26.25,26.28,26.22,26.23,183000.0,20.5859,20.6094,20.5623,20.5702,183000.0
2012-05-17 13:15:00,26.23,26.28,26.22,26.27,198800.0,20.5702,20.6094,20.5623,20.6015,198800.0
2012-05-17 13:20:00,26.27,26.32,26.27,26.32,114200.0,20.6015,20.6408,20.6015,20.6408,114200.0
2012-05-17 13:25:00,26.31,26.33,26.29,26.29,176400.0,20.6329,20.6486,20.6172,20.6172,176400.0
2012-05-17 13:30:00,26.29,26.31,26.26,26.27,173800.0,20.6172,20.6329,20.5937,20.6015,173800.0
2012-05-17 13:35:00,26.26,26.27,26.23,26.24,279800.0,20.5937,20.6015,20.5702,20.578,279800.0
2012-05-17 13:40:00,26.25,26.25,26.2,26.2,181600.0,20.5859,20.5859,20.5466,20.5466,181600.0
2012-05-17 13:45:00,26.2,26.21,26.11,26.11,80200.0,20.5466,20.5545,20.4761,20.4761,80200.0
2012-05-17 13:50:00,26.11,26.17,26.11,26.16,65400.0,20.4761,20.5231,20.4761,20.5153,65400.0
2012-05-17 13:55:00,26.16,26.18,26.14,26.16,59800.0,20.5153,20.531,20.4996,20.5153,59800.0
2012-05-17 14:00:00,26.17,26.18,26.13,26.17,160800.0,20.5231,20.531,20.4918,20.5231,160800.0
2012-05-17 14:05:00,26.17,26.18,26.12,26.14,123200.0,20.5231,20.531,20.4839,20.4996,123200.0
2012-05-17 14:10:00,26.14,26.16,26.09,26.1,95400.0,20.4996,20.5153,20.4604,20.4682,95400.0
2012-05-17 14:15:00,26.1,26.12,26.09,26.11,71800.0,20.4682,20.4839,20.4604,20.4761,71800.0
2012-05-17 14:20:00,26.11,26.14,26.09,26.11,220000.0,20.4761,20.4996,20.4604,20.4761,220000.0
2012-05-17 14:25:00,26.11,26.13,26.09,26.11,120000.0,20.4761,20.4918,20.4604,20.4761,120000.0
2012-05-17 14:30:00,26.1,26.11,26.08,26.11,211000.0,20.4682,20.4761,20.4525,20.4761,211000.0
2012-05-17 14:35:00,26.11,26.14,26.1,26.13,422600.0,20.4761,20.4996,20.4682,20.4918,422600.0
2012-05-17 14:40:00,26.13,26.16,26.11,26.15,203800.0,20.4918,20.5153,20.4761,20.5074,203800.0
2012-05-17 14:45:00,26.16,26.17,26.1,26.11,70800.0,20.5153,20.5231,20.4682,20.4761,70800.0
2012-05-17 14:50:00,26.11,26.11,26.08,26.1,217000.0,20.4761,20.4761,20.4525,20.4682,217000.0
2012-05-17 14:55:00,26.1,26.12,26.08,26.11,122200.0,20.4682,20.4839,20.4525,20.4761,122200.0
2012-05-17 15:00:00,26.11,26.19,26.11,26.19,200600.0,20.4761,20.5388,20.4761,20.5388,200600.0
2012-05-17 15:05:00,26.19,26.21,26.06,26.07,243400.0,20.5388,20.5545,20.4369,20.4447,243400.0
2012-05-17 15:10:00,26.08,26.1,26.03,26.08,289400.0,20.4525,20.4682,20.4133,20.4525,289400.0
2012-05-17 15:15:00,26.08,26.09,26.06,26.08,148600.0,20.4525,20.4604,20.4369,20.4525,148600.0
2012-05-17 15:20:00,26.08,26.1,26.03,26.05,146400.0,20.4525,20.4682,20.4133,20.429,146400.0
2012-05-17 15:25:00,26.04,26.06,26.0,26.0,247400.0,20.4212,20.4369,20.3898,20.3898,247400.0
2012-05-17 15:30:00,26.0,26.0,25.93,25.93,460000.0,20.3898,20.3898,20.3349,20.3349,460000.0
2012-05-17 15:35:00,25.93,25.95,25.88,25.9,330400.0,20.3349,20.3506,20.2957,20.3114,330400.0
2012-05-17 15:40:00,25.91,25.91,25.86,25.86,286000.0,20.3192,20.3192,20.28,20.28,286000.0
2012-05-17 15:45:00,25.86,25.93,25.86,25.9,421200.0,20.28,20.3349,20.28,20.3114,421200.0
2012-05-17 15:50:00,25.9,25.91,25.82,25.9,956600.0,20.3114,20.3192,20.2486,20.3114,956600.0
2012-05-17 15:55:00,25.9,25.93,25.84,25.85,1015800.0,20.3114,20.3349,20.2643,20.2722,1015800.0
2012-05-18 09:30:00,26.01,26.26,25.98,26.03,2074200.0,20.3976,20.5937,20.3741,20.4133,2074200.0
2012-05-18 09:35:00,26.02,26.04,25.95,25.98,401200.0,20.4055,20.4212,20.3506,20.3741,401200.0
2012-05-18 09:40:00,25.98,25.99,25.94,25.96,239400.0,20.3741,20.382,20.3427,20.3584,239400.0
2012-05-18 09:45:00,25.97,26.12,25.96,26.12,307200.0,20.3663,20.4839,20.3584,20.4839,307200.0
2012-05-18 09:50:00,26.11,26.19,26.09,26.14,363600.0,20.4761,20.5388,20.4604,20.4996,363600.0
2012-05-18 09:55:00,26.15,26.2,26.15,26.16,173800.0,20.5074,20.5466,20.5074,20.5153,173800.0
2012-05-18 10:00:00,26.15,26.29,26.15,26.28,388400.0,20.5074,20.6172,20.5074,20.6094,388400.0
2012-05-18 10:05:00,26.28,26.45,26.27,26.45,483200.0,20.6094,20.7427,20.6015,20.7427,483200.0
2012-05-18 10:10:00,26.45,26.52,26.43,26.51,496800.0,20.7427,20.7976,20.727,20.7898,496800.0
2012-05-18 10:15:00,26.52,26.54,26.45,26.46,493200.0,20.7976,20.8133,20.7427,20.7505,493200.0
2012-05-18 10:20:00,26.46,26.59,26.43,26.54,327400.0,20.7505,20.8525,20.727,20.8133,327400.0
2012-05-18 10:25:00,26.54,26.55,26.48,26.5,364600.0,20.8133,20.8211,20.7662,20.7819,364600.0
2012-05-18 10:30:00,26.5,26.53,26.49,26.5,246200.0,20.7819,20.8054,20.7741,20.7819,246200.0
2012-05-18 10:35:00,26.5,26.52,26.43,26.48,279800.0,20.7819,20.7976,20.727,20.7662,279800.0
2012-05-18 10:40:00,26.5,26.5,26.45,26.47,225200.0,20.7819,20.7819,20.7427,20.7584,225200.0
2012-05-18 10:45:00,26.47,26.49,26.43,26.46,261000.0,20.7584,20.7741,20.727,20.7505,261000.0
2012-05-18 10:50:00,26.45,26.46,26.36,26.36,404600.0,20.7427,20.7505,20.6721,20.6721,404600.0
2012-05-18 10:55:00,26.36,26.38,26.29,26.32,445200.0,20.6721,20.6878,20.6172,20.6408,445200.0
2012-05-18 11:00:00,26.31,26.36,26.28,26.3,228000.0,20.6329,20.6721,20.6094,20.6251,228000.0
2012-05-18 11:05:00,26.3,26.3,26.13,26.14,285600.0,20.6251,20.6251,20.4918,20.4996,285600.0
2012-05-18 11:10:00,26.15,26.25,26.15,26.23,133400.0,20.5074,20.5859,20.5074,20.5702,133400.0
2012-05-18 11:15:00,26.23,26.27,26.22,26.25,98600.0,20.5702,20.6015,20.5623,20.5859,98600.0
2012-05-18 11:20:00,26.25,26.26,26.22,26.22,84800.0,20.5859,20.5937,20.5623,20.5623,84800.0
2012-05-18 11:25:00,26.22,26.27,26.2,26.2,111000.0,20.5623,20.6015,20.5466,20.5466,111000.0
2012-05-18 11:30:00,26.2,26.25,26.08,26.09,232800.0,20.5466,20.5859,20.4525,20.4604,232800.0
2012-05-18 11:35:00,26.09,26.2,25.96,26.06,311600.0,20.4604,20.5466,20.3584,20.4369,311600.0
2012-05-18 11:40:00,26.06,26.13,26.05,26.13,161400.0,20.4369,20.4918,20.429,20.4918,161400.0
2012-05-18 11:45:00,26.13,26.14,25.96,25.96,173000.0,20.4918,20.4996,20.3584,20.3584,173000.0
2012-05-18 11:50:00,25.96,25.98,25.88,25.89,295600.0,20.3584,20.3741,20.2957,20.3035,295600.0
2012-05-18 11:55:00,25.9,25.99,25.86,25.98,190400.0,20.3114,20.382,20.28,20.3741,190400.0
2012-05-18 12:00:00,25.98,26.08,25.97,26.08,196200.0,20.3741,20.4525,20.3663,20.4525,196200.0
2012-05-18 12:05:00,26.09,26.13,26.06,26.13,170600.0,20.4604,20.4918,20.4369,20.4918,170600.0
2012-05-18 12:10:00,26.13,26.16,26.12,26.15,109800.0,20.4918,20.5153,20.4839,20.5074,109800.0
2012-05-18 12:15:00,26.14,26.15,26.05,26.09,131800.0,20.4996,20.5074,20.429,20.4604,131800.0
2012-05-18 12:20:00,26.09,26.11,26.05,26.11,80000.0,20.4604,20.4761,20.429,20.4761,80000.0
2012-05-18 12:25:00,26.11,26.17,26.11,26.13,208800.0,20.4761,20.5231,20.4761,20.4918,208800.0
2012-05-18 12:30:00,26.13,26.21,26.12,26.18,440200.0,20.4918,20.5545,20.4839,20.531,440200.0
2012-05-18 12:35:00,26.18,26.18,26.14,26.18,80600.0,20.531,20.531,20.4996,20.531,80600.0
2012-05-18 12:40:00,26.19,26.24,26.18,26.2,106800.0,20.5388,20.578,20.531,20.5466,106800.0
2012-05-18 12:45:00,26.2,26.23,26.18,26.23,163400.0,20.5466,20.5702,20.531,20.5702,163400.0
2012-05-18 12:50:00,26.23,26.25,26.21,26.21,183400.0,20.5702,20.5859,20.5545,20.5545,183400.0
2012-05-18 12:55:00,26.21,26.24,26.2,26.2,118400.0,20.5545,20.578,20.5466,20.5466,118400.0
2012-05-18 13:00:00,26.19,26.19,26.11,26.11,95400.0,20.5388,20.5388,20.4761,20.4761,95400.0
2012-05-18 13:05:00,26.12,26.12,26.09,26.1,105000.0,20.4839,20.4839,20.4604,20.4682,105000.0
2012-05-18 13:10:00,26.1,26.14,26.09,26.09,134200.0,20.4682,20.4996,20.4604,20.4604,134200.0
2012-05-18 13:15:00,26.09,26.14,26.07,26.1,95200.0,20.4604,20.4996,20.4447,20.4682,95200.0
2012-05-18 13:20:00,26.11,26.11,26.0,26.0,286000.0,20.4761,20.4761,20.3898,20.3898,286000.0
2012-05-18 13:25:00,26.01,26.06,25.98,25.98,233600.0,20.3976,20.4369,20.3741,20.3741,233600.0
2012-05-18 13:30:00,25.99,25.99,25.92,25.93,343600.0,20.382,20.382,20.3271,20.3349,343600.0
2012-05-18 13:35:00,25.93,25.96,25.86,25.86,344600.0,20.3349,20.3584,20.28,20.28,344600.0
2012-05-18 13:40:00,25.87,25.91,25.87,25.89,109600.0,20.2879,20.3192,20.2879,20.3035,109600.0
2012-05-18 13:45:00,25.89,25.9,25.86,25.9,135600.0,20.3035,20.3114,20.28,20.3114,135600.0
2012-05-18 13:50:00,25.9,25.91,25.8,25.84,355200.0,20.3114,20.3192,20.233,20.2643,355200.0
2012-05-18 13:55:00,25.84,25.88,25.83,25.84,153000.0,20.2643,20.2957,20.2565,20.2643,153000.0
2012-05-18 14:00:00,25.84,25.85,25.81,25.85,98000.0,20.2643,20.2722,20.2408,20.2722,98000.0
2012-05-18 14:05:00,25.85,25.9,25.8,25.81,270000.0,20.2722,20.3114,20.233,20.2408,270000.0
2012-05-18 14:10:00,25.8,25.9,25.79,25.9,100600.0,20.233,20.3114,20.2251,20.3114,100600.0
2012-05-18 14:15:00,25.9,25.91,25.84,25.85,151400.0,20.3114,20.3192,20.2643,20.2722,151400.0
2012-05-18 14:20:00,25.85,25.85,25.81,25.82,92200.0,20.2722,20.2722,20.2408,20.2486,92200.0
2012-05-18 14:25:00,25.82,25.83,25.8,25.82,139000.0,20.2486,20.2565,20.233,20.2486,139000.0
2012-05-18 14:30:00,25.82,25.82,25.73,25.75,236000.0,20.2486,20.2486,20.1781,20.1937,236000.0
2012-05-18 14:35:00,25.75,25.8,25.75,25.76,121200.0,20.1937,20.233,20.1937,20.2016,121200.0
2012-05-18 14:40:00,25.75,25.77,25.72,25.74,192800.0,20.1937,20.2094,20.1702,20.1859,192800.0
2012-05-18 14:45:00,25.74,25.79,25.74,25.77,248200.0,20.1859,20.2251,20.1859,20.2094,248200.0
2012-05-18 14:50:00,25.77,25.83,25.77,25.8,234000.0,20.2094,20.2565,20.2094,20.233,234000.0
2012-05-18 14:55:00,25.79,25.82,25.77,25.82,232200.0,20.2251,20.2486,20.2094,20.2486,232200.0
2012-05-18 15:00:00,25.81,25.82,25.75,25.8,424200.0,20.2408,20.2486,20.1937,20.233,424200.0
2012-05-18 15:05:00,25.79,25.84,25.79,25.83,252600.0,20.2251,20.2643,20.2251,20.2565,252600.0
2012-05-18 15:10:00,25.84,25.93,25.83,25.93,776800.0,20.2643,20.3349,20.2565,20.3349,776800.0
2012-05-18 15:15:00,25.93,25.93,25.86,25.9,257000.0,20.3349,20.3349,20.28,20.3114,257000.0
2012-05-18 15:20:00,25.89,25.9,25.83,25.83,348800.0,20.3035,20.3114,20.2565,20.2565,348800.0
2012-05-18 15:25:00,25.83,25.85,25.81,25.82,240200.0,20.2565,20.2722,20.2408,20.2486,240200.0
2012-05-18 15:30:00,25.82,25.84,25.74,25.75,255400.0,20.2486,20.2643,20.1859,20.1937,255400.0
2012-05-18 15:35:00,25.75,25.81,25.75,25.78,304800.0,20.1937,20.2408,20.1937,20.2173,304800.0
2012-05-18 15:40:00,25.78,25.78,25.73,25.74,187200.0,20.2173,20.2173,20.1781,20.1859,187200.0
2012-05-18 15:45:00,25.74,25.8,25.73,25.73,317600.0,20.1859,20.233,20.1781,20.1781,317600.0
2012-05-18 15:50:00,25.73,25.75,25.72,25.73,352400.0,20.1781,20.1937,20.1702,20.1781,352400.0
2012-05-18 15:55:00,25.73,25.8,25.73,25.77,498600.0,20.1781,20.233,20.1781,20.2094,498600.0
2012-05-21 09:30:00,25.86,25.98,25.8,25.98,516200.0,20.28,20.3741,20.233,20.3741,516200.0
2012-05-21 09:35:00,25.98,26.08,25.92,26.07,320200.0,20.3741,20.4525,20.3271,20.4447,320200.0
2012-05-21 09:40:00,26.07,26.11,26.03,26.05,565200.0,20.4447,20.4761,20.4133,20.429,565200.0
2012-05-21 09:45:00,26.04,26.06,25.91,25.93,377800.0,20.4212,20.4369,20.3192,20.3349,377800.0
2012-05-21 09:50:00,25.93,25.93,25.79,25.81,287800.0,20.3349,20.3349,20.2251,20.2408,287800.0
2012-05-21 09:55:00,25.8,25.93,25.77,25.93,652200.0,20.233,20.3349,20.2094,20.3349,652200.0
2012-05-21 10:00:00,25.93,25.98,25.9,25.96,440200.0,20.3349,20.3741,20.3114,20.3584,440200.0
2012-05-21 10:05:00,25.95,26.06,25.93,26.03,390200.0,20.3506,20.4369,20.3349,20.4133,390200.0
2012-05-21 10:10:00,26.03,26.08,25.98,26.0,347800.0,20.4133,20.4525,20.3741,20.3898,347800.0
2012-05-21 10:15:00,26.0,26.08,25.99,26.05,231200.0,20.3898,20.4525,20.382,20.429,231200.0
2012-05-21 10:20:00,26.05,26.2,26.03,26.18,552600.0,20.429,20.5466,20.4133,20.531,552600.0
2012-05-21 10:25:00,26.18,26.29,26.18,26.25,553000.0,20.531,20.6172,20.531,20.5859,553000.0
2012-05-21 10:30:00,26.24,26.31,26.21,26.3,271600.0,20.578,20.6329,20.5545,20.6251,271600.0
2012-05-21 10:35:00,26.29,26.35,26.29,26.33,225200.0,20.6172,20.6643,20.6172,20.6486,225200.0
2012-05-21 10:40:00,26.33,26.36,26.31,26.33,257600.0,20.6486,20.6721,20.6329,20.6486,257600.0
2012-05-21 10:45:00,26.33,26.35,26.29,26.3,137000.0,20.6486,20.6643,20.6172,20.6251,137000.0
2012-05-21 10:50:00,26.3,26.36,26.29,26.34,150400.0,20.6251,20.6721,20.6172,20.6564,150400.0
2012-05-21 10:55:00,26.33,26.38,26.32,26.36,250400.0,20.6486,20.6878,20.6408,20.6721,250400.0
2012-05-21 11:00:00,26.36,26.36,26.24,26.24,319800.0,20.6721,20.6721,20.578,20.578,319800.0
2012-05-21 11:05:00,26.24,26.27,26.2,26.2,188400.0,20.578,20.6015,20.5466,20.5466,188400.0
2012-05-21 11:10:00,26.2,26.26,26.2,26.25,269800.0,20.5466,20.5937,20.5466,20.5859,269800.0
2012-05-21 11:15:00,26.25,26.32,26.24,26.3,181200.0,20.5859,20.6408,20.578,20.6251,181200.0
2012-05-21 11:20:00,26.3,26.31,26.28,26.3,319800.0,20.6251,20.6329,20.6094,20.6251,319800.0
2012-05-21 11:25:00,26.3,26.33,26.28,26.33,88200.0,20.6251,20.6486,20.6094,20.6486,88200.0
2012-05-21 11:30:00,26.33,26.35,26.3,26.31,125200.0,20.6486,20.6643,20.6251,20.6329,125200.0
2012-05-21 11:35:00,26.31,26.36,26.31,26.33,123400.0,20.6329,20.6721,20.6329,20.6486,123400.0
2012-05-21 11:40:00,26.33,26.36,26.31,26.34,135200.0,20.6486,20.6721,20.6329,20.6564,135200.0
2012-05-21 11:45:00,26.34,26.35,26.31,26.34,167400.0,20.6564,20.6643,20.6329,20.6564,167400.0
2012-05-21 11:50:00,26.33,26.39,26.32,26.36,111600.0,20.6486,20.6956,20.6408,20.6721,111600.0
2012-05-21 11:55:00,26.36,26.37,26.29,26.29,192600.0,20.6721,20.68,20.6172,20.6172,192600.0
2012-05-21 12:00:00,26.3,26.36,26.28,26.34,90600.0,20.6251,20.6721,20.6094,20.6564,90600.0
2012-05-21 12:05:00,26.35,26.37,26.35,26.35,83600.0,20.6643,20.68,20.6643,20.6643,83600.0
2012-05-21 12:10:00,26.35,26.4,26.35,26.4,88200.0,20.6643,20.7035,20.6643,20.7035,88200.0
2012-05-21 12:15:00,26.4,26.44,26.39,26.43,121600.0,20.7035,20.7349,20.6956,20.727,121600.0
2012-05-21 12:20:00,26.43,26.53,26.43,26.52,252200.0,20.727,20.8054,20.727,20.7976,252200.0
2012-05-21 12:25:00,26.52,26.6,26.52,26.57,308000.0,20.7976,20.8603,20.7976,20.8368,308000.0
2012-05-21 12:30:00,26.58,26.58,26.49,26.5,213800.0,20.8447,20.8447,20.7741,20.7819,213800.0
2012-05-21 12:35:00,26.5,26.56,26.5,26.55,159400.0,20.7819,20.829,20.7819,20.8211,159400.0
2012-05-21 12:40:00,26.55,26.56,26.54,26.55,126400.0,20.8211,20.829,20.8133,20.8211,126400.0
2012-05-21 12:45:00,26.55,26.56,26.53,26.54,313400.0,20.8211,20.829,20.8054,20.8133,313400.0
2012-05-21 12:50:00,26.53,26.57,26.52,26.56,103400.0,20.8054,20.8368,20.7976,20.829,103400.0
2012-05-21 12:55:00,26.56,26.6,26.56,26.59,116400.0,20.829,20.8603,20.829,20.8525,116400.0
2012-05-21 13:00:00,26.59,26.63,26.59,26.63,269400.0,20.8525,20.8839,20.8525,20.8839,269400.0
2012-05-21 13:05:00,26.61,26.67,26.61,26.64,279400.0,20.8682,20.9152,20.8682,20.8917,279400.0
2012-05-21 13:10:00,26.64,26.64,26.6,26.61,181600.0,20.8917,20.8917,20.8603,20.8682,181600.0
2012-05-21 13:15:00,26.6,26.63,26.57,26.58,397600.0,20.8603,20.8839,20.8368,20.8447,397600.0
2012-05-21 13:20:00,26.58,26.6,26.57,26.59,209000.0,20.8447,20.8603,20.8368,20.8525,209000.0
2012-05-21 13:25:00,26.59,26.6,26.56,26.57,253800.0,20.8525,20.8603,20.829,20.8368,253800.0
2012-05-21 13:30:00,26.58,26.64,26.57,26.61,353000.0,20.8447,20.8917,20.8368,20.8682,353000.0
2012-05-21 13:35:00,26.61,26.67,26.6,26.66,143400.0,20.8682,20.9152,20.8603,20.9074,143400.0
2012-05-21 13:40:00,26.66,26.69,26.63,26.66,182600.0,20.9074,20.9309,20.8839,20.9074,182600.0
2012-05-21 13:45:00,26.66,26.7,26.65,26.68,187600.0,20.9074,20.9388,20.8995,20.9231,187600.0
2012-05-21 13:50:00,26.68,26.72,26.67,26.71,363200.0,20.9231,20.9544,20.9152,20.9466,363200.0
2012-05-21 13:55:00,26.72,26.75,26.72,26.74,263800.0,20.9544,20.978,20.9544,20.9701,263800.0
2012-05-21 14:00:00,26.73,26.74,26.66,26.67,211000.0,20.9623,20.9701,20.9074,20.9152,211000.0
2012-05-21 14:05:00,26.67,26.68,26.64,26.67,137200.0,20.9152,20.9231,20.8917,20.9152,137200.0
2012-05-21 14:10:00,26.67,26.67,26.63,26.64,170800.0,20.9152,20.9152,20.8839,20.8917,170800.0
2012-05-21 14:15:00,26.65,26.67,26.61,26.67,150200.0,20.8995,20.9152,20.8682,20.9152,150200.0
2012-05-21 14:20:00,26.67,26.69,26.64,26.66,146800.0,20.9152,20.9309,20.8917,20.9074,146800.0
2012-05-21 14:25:00,26.66,26.67,26.61,26.62,91400.0,20.9074,20.9152,20.8682,20.876,91400.0
2012-05-21 14:30:00,26.63,26.65,26.61,26.61,99800.0,20.8839,20.8995,20.8682,20.8682,99800.0
2012-05-21 14:35:00,26.61,26.67,26.61,26.64,133200.0,20.8682,20.9152,20.8682,20.8917,133200.0
2012-05-21 14:40:00,26.64,26.65,26.62,26.65,145400.0,20.8917,20.8995,20.876,20.8995,145400.0
2012-05-21 14:45:00,26.65,26.71,26.64,26.7,130400.0,20.8995,20.9466,20.8917,20.9388,130400.0
2012-05-21 14:50:00,26.69,26.74,26.69,26.71,153200.0,20.9309,20.9701,20.9309,20.9466,153200.0
2012-05-21 14:55:00,26.71,26.72,26.68,26.69,167000.0,20.9466,20.9544,20.9231,20.9309,167000.0
2012-05-21 15:00:00,26.69,26.72,26.68,26.7,139200.0,20.9309,20.9544,20.9231,20.9388,139200.0
2012-05-21 15:05:00,26.7,26.72,26.69,26.7,110800.0,20.9388,20.9544,20.9309,20.9388,110800.0
2012-05-21 15:10:00,26.69,26.71,26.67,26.69,306000.0,20.9309,20.9466,20.9152,20.9309,306000.0
2012-05-21 15:15:00,26.7,26.73,26.68,26.73,255400.0,20.9388,20.9623,20.9231,20.9623,255400.0
2012-05-21 15:20:00,26.73,26.75,26.73,26.75,151600.0,20.9623,20.978,20.9623,20.978,151600.0
2012-05-21 15:25:00,26.75,26.79,26.74,26.77,140000.0,20.978,21.0093,20.9701,20.9937,140000.0
2012-05-21 15:30:00,26.77,26.8,26.75,26.8,343600.0,20.9937,21.0172,20.978,21.0172,343600.0
2012-05-21 15:35:00,26.8,26.81,26.77,26.79,319200.0,21.0172,21.025,20.9937,21.0093,319200.0
2012-05-21 15:40:00,26.79,26.82,26.77,26.81,319200.0,21.0093,21.0329,20.9937,21.025,319200.0
2012-05-21 15:45:00,26.81,26.83,26.78,26.82,221200.0,21.025,21.0407,21.0015,21.0329,221200.0
2012-05-21 15:50:00,26.83,26.85,26.8,26.84,461400.0,21.0407,21.0564,21.0172,21.0485,461400.0
2012-05-21 15:55:00,26.84,26.87,26.83,26.85,1067400.0,21.0485,21.0721,21.0407,21.0564,1067400.0
2012-05-22 09:30:00,26.91,27.2,26.88,27.2,811200.0,21.1034,21.3309,21.0799,21.3309,811200.0
2012-05-22 09:35:00,27.18,27.2,26.92,26.93,562400.0,21.3152,21.3309,21.1113,21.1191,562400.0
2012-05-22 09:40:00,26.93,27.1,26.92,27.08,388600.0,21.1191,21.2524,21.1113,21.2368,388600.0
2012-05-22 09:45:00,27.08,27.09,26.92,26.95,444600.0,21.2368,21.2446,21.1113,21.1348,444600.0
2012-05-22 09:50:00,26.95,27.05,26.93,27.0,356200.0,21.1348,21.2132,21.1191,21.174,356200.0
2012-05-22 09:55:00,26.99,27.0,26.86,26.89,314400.0,21.1662,21.174,21.0642,21.0878,314400.0
2012-05-22 10:00:00,26.9,26.96,26.85,26.96,236400.0,21.0956,21.1427,21.0564,21.1427,236400.0
2012-05-22 10:05:00,26.96,27.07,26.96,27.07,214800.0,21.1427,21.2289,21.1427,21.2289,214800.0
2012-05-22 10:10:00,27.07,27.07,27.0,27.03,547200.0,21.2289,21.2289,21.174,21.1976,547200.0
2012-05-22 10:15:00,27.04,27.06,27.02,27.03,307400.0,21.2054,21.2211,21.1897,21.1976,307400.0
2012-05-22 10:20:00,27.03,27.05,26.98,26.99,306400.0,21.1976,21.2132,21.1583,21.1662,306400.0
2012-05-22 10:25:00,26.99,27.03,26.94,26.95,228600.0,21.1662,21.1976,21.127,21.1348,228600.0
2012-05-22 10:30:00,26.95,27.01,26.94,27.0,196200.0,21.1348,21.1819,21.127,21.174,196200.0
2012-05-22 10:35:00,26.99,27.0,26.9,26.91,177400.0,21.1662,21.174,21.0956,21.1034,177400.0
2012-05-22 10:40:00,26.91,26.95,26.9,26.91,187600.0,21.1034,21.1348,21.0956,21.1034,187600.0
2012-05-22 10:45:00,26.91,26.92,26.86,26.91,187200.0,21.1034,21.1113,21.0642,21.1034,187200.0
2012-05-22 10:50:00,26.91,26.91,26.79,26.79,282200.0,21.1034,21.1034,21.0093,21.0093,282200.0
2012-05-22 10:55:00,26.79,26.89,26.79,26.88,238800.0,21.0093,21.0878,21.0093,21.0799,238800.0
2012-05-22 11:00:00,26.88,26.92,26.88,26.92,119600.0,21.0799,21.1113,21.0799,21.1113,119600.0
2012-05-22 11:05:00,26.92,26.98,26.91,26.94,204600.0,21.1113,21.1583,21.1034,21.127,204600.0
2012-05-22 11:10:00,26.93,26.97,26.86,26.86,145000.0,21.1191,21.1505,21.0642,21.0642,145000.0
2012-05-22 11:15:00,26.87,26.91,26.86,26.91,151600.0,21.0721,21.1034,21.0642,21.1034,151600.0
2012-05-22 11:20:00,26.91,26.95,26.9,26.95,108600.0,21.1034,21.1348,21.0956,21.1348,108600.0
2012-05-22 11:25:00,26.94,26.96,26.93,26.94,67000.0,21.127,21.1427,21.1191,21.127,67000.0
2012-05-22 11:30:00,26.94,26.97,26.92,26.93,156200.0,21.127,21.1505,21.1113,21.1191,156200.0
2012-05-22 11:35:00,26.93,26.95,26.9,26.92,102800.0,21.1191,21.1348,21.0956,21.1113,102800.0
2012-05-22 11:40:00,26.92,26.96,26.92,26.93,97200.0,21.1113,21.1427,21.1113,21.1191,97200.0
2012-05-22 11:45:00,26.93,26.97,26.93,26.97,84400.0,21.1191,21.1505,21.1191,21.1505,84400.0
2012-05-22 11:50:00,26.96,26.99,26.96,26.99,80200.0,21.1427,21.1662,21.1427,21.1662,80200.0
2012-05-22 11:55:00,26.98,27.0,26.93,26.94,104600.0,21.1583,21.174,21.1191,21.127,104600.0
2012-05-22 12:00:00,26.94,26.95,26.88,26.88,118000.0,21.127,21.1348,21.0799,21.0799,118000.0
2012-05-22 12:05:00,26.89,26.89,26.77,26.77,148200.0,21.0878,21.0878,20.9937,20.9937,148200.0
2012-05-22 12:10:00,26.77,26.85,26.76,26.84,167400.0,20.9937,21.0564,20.9858,21.0485,167400.0
2012-05-22 12:15:00,26.84,26.86,26.81,26.84,122400.0,21.0485,21.0642,21.025,21.0485,122400.0
2012-05-22 12:20:00,26.85,26.92,26.84,26.91,105800.0,21.0564,21.1113,21.0485,21.1034,105800.0
2012-05-22 12:25:00,26.9,26.91,26.88,26.9,62000.0,21.0956,21.1034,21.0799,21.0956,62000.0
2012-05-22 12:30:00,26.89,26.92,26.89,26.89,71200.0,21.0878,21.1113,21.0878,21.0878,71200.0
2012-05-22 12:35:00,26.89,26.92,26.89,26.92,56800.0,21.0878,21.1113,21.0878,21.1113,56800.0
2012-05-22 12:40:00,26.93,26.94,26.91,26.92,46800.0,21.1191,21.127,21.1034,21.1113,46800.0
2012-05-22 12:45:00,26.92,26.98,26.9,26.97,77400.0,21.1113,21.1583,21.0956,21.1505,77400.0
2012-05-22 12:50:00,26.97,26.98,26.93,26.95,76000.0,21.1505,21.1583,21.1191,21.1348,76000.0
2012-05-22 12:55:00,26.95,26.99,26.95,26.98,81800.0,21.1348,21.1662,21.1348,21.1583,81800.0
2012-05-22 13:00:00,26.98,27.04,26.98,27.03,172200.0,21.1583,21.2054,21.1583,21.1976,172200.0
2012-05-22 13:05:00,27.03,27.04,26.99,27.02,109000.0,21.1976,21.2054,21.1662,21.1897,109000.0
2012-05-22 13:10:00,27.02,27.02,26.97,26.99,140800.0,21.1897,21.1897,21.1505,21.1662,140800.0
2012-05-22 13:15:00,26.99,26.99,26.93,26.94,142800.0,21.1662,21.1662,21.1191,21.127,142800.0
2012-05-22 13:20:00,26.95,26.96,26.92,26.95,78000.0,21.1348,21.1427,21.1113,21.1348,78000.0
2012-05-22 13:25:00,26.94,26.97,26.92,26.93,164400.0,21.127,21.1505,21.1113,21.1191,164400.0
2012-05-22 13:30:00,26.93,26.96,26.91,26.96,195400.0,21.1191,21.1427,21.1034,21.1427,195400.0
2012-05-22 13:35:00,26.95,26.96,26.92,26.92,196000.0,21.1348,21.1427,21.1113,21.1113,196000.0
2012-05-22 13:40:00,26.93,26.93,26.82,26.82,207000.0,21.1191,21.1191,21.0329,21.0329,207000.0
2012-05-22 13:45:00,26.82,26.82,26.8,26.82,96000.0,21.0329,21.0329,21.0172,21.0329,96000.0
2012-05-22 13:50:00,26.82,26.85,26.81,26.85,100400.0,21.0329,21.0564,21.025,21.0564,100400.0
2012-05-22 13:55:00,26.85,26.86,26.81,26.83,87000.0,21.0564,21.0642,21.025,21.0407,87000.0
2012-05-22 14:00:00,26.83,26.87,26.82,26.86,221000.0,21.0407,21.0721,21.0329,21.0642,221000.0
2012-05-22 14:05:00,26.86,26.89,26.84,26.84,121000.0,21.0642,21.0878,21.0485,21.0485,121000.0
2012-05-22 14:10:00,26.84,26.85,26.78,26.78,206200.0,21.0485,21.0564,21.0015,21.0015,206200.0
2012-05-22 14:15:00,26.78,26.8,26.76,26.78,92000.0,21.0015,21.0172,20.9858,21.0015,92000.0
2012-05-22 14:20:00,26.78,26.84,26.78,26.82,117400.0,21.0015,21.0485,21.0015,21.0329,117400.0
2012-05-22 14:25:00,26.82,26.86,26.82,26.86,81800.0,21.0329,21.0642,21.0329,21.0642,81800.0
2012-05-22 14:30:00,26.85,26.87,26.74,26.76,156200.0,21.0564,21.0721,20.9701,20.9858,156200.0
2012-05-22 14:35:00,26.77,26.8,26.74,26.78,108200.0,20.9937,21.0172,20.9701,21.0015,108200.0
2012-05-22 14:40:00,26.79,26.82,26.77,26.79,98200.0,21.0093,21.0329,20.9937,21.0093,98200.0
2012-05-22 14:45:00,26.79,26.79,26.71,26.76,135200.0,21.0093,21.0093,20.9466,20.9858,135200.0
2012-05-22 14:50:00,26.76,26.81,26.75,26.76,98400.0,20.9858,21.025,20.978,20.9858,98400.0
2012-05-22 14:55:00,26.77,26.82,26.76,26.79,141800.0,20.9937,21.0329,20.9858,21.0093,141800.0
2012-05-22 15:00:00,26.78,26.82,26.77,26.82,100000.0,21.0015,21.0329,20.9937,21.0329,100000.0
2012-05-22 15:05:00,26.82,26.83,26.78,26.79,159600.0,21.0329,21.0407,21.0015,21.0093,159600.0
2012-05-22 15:10:00,26.79,26.79,26.71,26.72,112400.0,21.0093,21.0093,20.9466,20.9544,112400.0
2012-05-22 15:15:00,26.72,26.74,26.67,26.68,140800.0,20.9544,20.9701,20.9152,20.9231,140800.0
2012-05-22 15:20:00,26.68,26.69,26.64,26.66,286600.0,20.9231,20.9309,20.8917,20.9074,286600.0
2012-05-22 15:25:00,26.66,26.7,26.64,26.64,185400.0,20.9074,20.9388,20.8917,20.8917,185400.0
2012-05-22 15:30:00,26.64,26.67,26.61,26.61,322600.0,20.8917,20.9152,20.8682,20.8682,322600.0
2012-05-22 15:35:00,26.61,26.67,26.61,26.65,245400.0,20.8682,20.9152,20.8682,20.8995,245400.0
2012-05-22 15:40:00,26.65,26.67,26.6,26.6,288400.0,20.8995,20.9152,20.8603,20.8603,288400.0
2012-05-22 15:45:00,26.6,26.63,26.56,26.56,261200.0,20.8603,20.8839,20.829,20.829,261200.0
2012-05-22 15:50:00,26.56,26.64,26.54,26.63,404200.0,20.829,20.8917,20.8133,20.8839,404200.0
2012-05-22 15:55:00,26.63,26.71,26.6,26.7,427400.0,20.8839,20.9466,20.8603,20.9388,427400.0
2012-05-23 09:30:00,26.99,27.17,26.95,27.04,749200.0,21.1662,21.3073,21.1348,21.2054,749200.0
2012-05-23 09:35:00,27.04,27.2,27.01,27.2,530800.0,21.2054,21.3309,21.1819,21.3309,530800.0
2012-05-23 09:40:00,27.19,27.2,27.03,27.11,402400.0,21.323,21.3309,21.1976,21.2603,402400.0
2012-05-23 09:45:00,27.11,27.15,27.04,27.05,271400.0,21.2603,21.2917,21.2054,21.2132,271400.0
2012-05-23 09:50:00,27.05,27.15,26.98,27.14,252000.0,21.2132,21.2917,21.1583,21.2838,252000.0
2012-05-23 09:55:00,27.14,27.25,27.13,27.24,239400.0,21.2838,21.3701,21.276,21.3622,239400.0
2012-05-23 10:00:00,27.24,27.29,27.15,27.16,274600.0,21.3622,21.4014,21.2917,21.2995,274600.0
2012-05-23 10:05:00,27.15,27.22,27.11,27.15,406800.0,21.2917,21.3466,21.2603,21.2917,406800.0
2012-05-23 10:10:00,27.15,27.18,27.09,27.13,176400.0,21.2917,21.3152,21.2446,21.276,176400.0
2012-05-23 10:15:00,27.13,27.22,27.11,27.13,278800.0,21.276,21.3466,21.2603,21.276,278800.0
2012-05-23 10:20:00,27.13,27.2,27.1,27.1,380600.0,21.276,21.3309,21.2524,21.2524,380600.0
2012-05-23 10:25:00,27.09,27.13,27.02,27.11,186000.0,21.2446,21.276,21.1897,21.2603,186000.0
2012-05-23 10:30:00,27.11,27.12,27.06,27.07,123000.0,21.2603,21.2681,21.2211,21.2289,123000.0
2012-05-23 10:35:00,27.07,27.11,27.03,27.04,286200.0,21.2289,21.2603,21.1976,21.2054,286200.0
2012-05-23 10:40:00,27.04,27.09,27.04,27.08,216000.0,21.2054,21.2446,21.2054,21.2368,216000.0
2012-05-23 10:45:00,27.07,27.07,26.96,27.0,245800.0,21.2289,21.2289,21.1427,21.174,245800.0
2012-05-23 10:50:00,27.0,27.08,27.0,27.07,159400.0,21.174,21.2368,21.174,21.2289,159400.0
2012-05-23 10:55:00,27.07,27.07,27.01,27.02,110600.0,21.2289,21.2289,21.1819,21.1897,110600.0
2012-05-23 11:00:00,27.01,27.04,26.98,27.03,117200.0,21.1819,21.2054,21.1583,21.1976,117200.0
2012-05-23 11:05:00,27.02,27.13,27.02,27.11,221400.0,21.1897,21.276,21.1897,21.2603,221400.0
2012-05-23 11:10:00,27.11,27.15,27.09,27.11,153600.0,21.2603,21.2917,21.2446,21.2603,153600.0
2012-05-23 11:15:00,27.11,27.18,27.11,27.15,88200.0,21.2603,21.3152,21.2603,21.2917,88200.0
2012-05-23 11:20:00,27.15,27.16,27.09,27.12,113800.0,21.2917,21.2995,21.2446,21.2681,113800.0
2012-05-23 11:25:00,27.12,27.16,27.11,27.15,165600.0,21.2681,21.2995,21.2603,21.2917,165600.0
2012-05-23 11:30:00,27.15,27.28,27.14,27.2,319000.0,21.2917,21.3936,21.2838,21.3309,319000.0
2012-05-23 11:35:00,27.2,27.2,27.12,27.17,149600.0,21.3309,21.3309,21.2681,21.3073,149600.0
2012-05-23 11:40:00,27.16,27.19,27.14,27.17,129000.0,21.2995,21.323,21.2838,21.3073,129000.0
2012-05-23 11:45:00,27.17,27.18,27.14,27.17,119800.0,21.3073,21.3152,21.2838,21.3073,119800.0
2012-05-23 11:50:00,27.17,27.18,27.14,27.15,68800.0,21.3073,21.3152,21.2838,21.2917,68800.0
2012-05-23 11:55:00,27.14,27.16,27.13,27.14,103800.0,21.2838,21.2995,21.276,21.2838,103800.0
2012-05-23 12:00:00,27.14,27.15,27.06,27.08,175200.0,21.2838,21.2917,21.2211,21.2368,175200.0
2012-05-23 12:05:00,27.07,27.09,27.02,27.09,208800.0,21.2289,21.2446,21.1897,21.2446,208800.0
2012-05-23 12:10:00,27.08,27.1,27.03,27.04,135400.0,21.2368,21.2524,21.1976,21.2054,135400.0
2012-05-23 12:15:00,27.03,27.1,27.03,27.08,79400.0,21.1976,21.2524,21.1976,21.2368,79400.0
2012-05-23 12:20:00,27.08,27.08,27.0,27.03,156800.0,21.2368,21.2368,21.174,21.1976,156800.0
2012-05-23 12:25:00,27.03,27.04,27.0,27.02,86600.0,21.1976,21.2054,21.174,21.1897,86600.0
2012-05-23 12:30:00,27.02,27.04,27.0,27.03,105800.0,21.1897,21.2054,21.174,21.1976,105800.0
2012-05-23 12:35:00,27.03,27.06,27.02,27.06,97000.0,21.1976,21.2211,21.1897,21.2211,97000.0
2012-05-23 12:40:00,27.06,27.09,27.04,27.07,74000.0,21.2211,21.2446,21.2054,21.2289,74000.0
2012-05-23 12:45:00,27.07,27.12,27.07,27.1,121400.0,21.2289,21.2681,21.2289,21.2524,121400.0
2012-05-23 12:50:00,27.1,27.11,27.06,27.09,257000.0,21.2524,21.2603,21.2211,21.2446,257000.0
2012-05-23 12:55:00,27.09,27.1,27.05,27.06,51400.0,21.2446,21.2524,21.2132,21.2211,51400.0
2012-05-23 13:00:00,27.05,27.1,27.05,27.07,95200.0,21.2132,21.2524,21.2132,21.2289,95200.0
2012-05-23 13:05:00,27.06,27.07,27.03,27.05,59200.0,21.2211,21.2289,21.1976,21.2132,59200.0
2012-05-23 13:10:00,27.04,27.1,27.03,27.07,131600.0,21.2054,21.2524,21.1976,21.2289,131600.0
2012-05-23 13:15:00,27.07,27.09,27.07,27.07,106400.0,21.2289,21.2446,21.2289,21.2289,106400.0
2012-05-23 13:20:00,27.07,27.13,27.06,27.1,118600.0,21.2289,21.276,21.2211,21.2524,118600.0
2012-05-23 13:25:00,27.1,27.11,27.09,27.11,63000.0,21.2524,21.2603,21.2446,21.2603,63000.0
2012-05-23 13:30:00,27.11,27.14,27.1,27.11,145000.0,21.2603,21.2838,21.2524,21.2603,145000.0
2012-05-23 13:35:00,27.11,27.17,27.11,27.16,121200.0,21.2603,21.3073,21.2603,21.2995,121200.0
2012-05-23 13:40:00,27.16,27.17,27.15,27.16,121000.0,21.2995,21.3073,21.2917,21.2995,121000.0
2012-05-23 13:45:00,27.16,27.21,27.16,27.18,83600.0,21.2995,21.3387,21.2995,21.3152,83600.0
2012-05-23 13:50:00,27.18,27.2,27.17,27.19,202600.0,21.3152,21.3309,21.3073,21.323,202600.0
2012-05-23 13:55:00,27.19,27.25,27.18,27.23,99600.0,21.323,21.3701,21.3152,21.3544,99600.0
2012-05-23 14:00:00,27.24,27.25,27.19,27.2,97200.0,21.3622,21.3701,21.323,21.3309,97200.0
2012-05-23 14:05:00,27.19,27.23,27.19,27.23,94000.0,21.323,21.3544,21.323,21.3544,94000.0
2012-05-23 14:10:00,27.23,27.23,27.16,27.17,120400.0,21.3544,21.3544,21.2995,21.3073,120400.0
2012-05-23 14:15:00,27.16,27.2,27.13,27.16,128000.0,21.2995,21.3309,21.276,21.2995,128000.0
2012-05-23 14:20:00,27.16,27.19,27.14,27.14,105000.0,21.2995,21.323,21.2838,21.2838,105000.0
2012-05-23 14:25:00,27.14,27.19,27.14,27.16,125800.0,21.2838,21.323,21.2838,21.2995,125800.0
2012-05-23 14:30:00,27.16,27.2,27.14,27.2,111800.0,21.2995,21.3309,21.2838,21.3309,111800.0
2012-05-23 14:35:00,27.2,27.27,27.2,27.26,188400.0,21.3309,21.3858,21.3309,21.3779,188400.0
2012-05-23 14:40:00,27.26,27.33,27.24,27.27,206400.0,21.3779,21.4328,21.3622,21.3858,206400.0
2012-05-23 14:45:00,27.27,27.29,27.25,27.27,107600.0,21.3858,21.4014,21.3701,21.3858,107600.0
2012-05-23 14:50:00,27.27,27.32,27.26,27.3,111200.0,21.3858,21.425,21.3779,21.4093,111200.0
2012-05-23 14:55:00,27.3,27.36,27.28,27.36,299800.0,21.4093,21.4563,21.3936,21.4563,299800.0
2012-05-23 15:00:00,27.36,27.4,27.36,27.39,331800.0,21.4563,21.4877,21.4563,21.4799,331800.0
2012-05-23 15:05:00,27.39,27.45,27.36,27.44,395800.0,21.4799,21.5269,21.4563,21.5191,395800.0
2012-05-23 15:10:00,27.44,27.45,27.39,27.42,252400.0,21.5191,21.5269,21.4799,21.5034,252400.0
2012-05-23 15:15:00,27.42,27.48,27.42,27.47,285600.0,21.5034,21.5505,21.5034,21.5426,285600.0
2012-05-23 15:20:00,27.47,27.52,27.47,27.48,398000.0,21.5426,21.5818,21.5426,21.5505,398000.0
2012-05-23 15:25:00,27.48,27.55,27.47,27.54,356800.0,21.5505,21.6053,21.5426,21.5975,356800.0
2012-05-23 15:30:00,27.54,27.69,27.54,27.61,586800.0,21.5975,21.7151,21.5975,21.6524,586800.0
2012-05-23 15:35:00,27.61,27.68,27.58,27.66,598800.0,21.6524,21.7073,21.6289,21.6916,598800.0
2012-05-23 15:40:00,27.66,27.74,27.65,27.71,561800.0,21.6916,21.7544,21.6838,21.7308,561800.0
2012-05-23 15:45:00,27.72,27.72,27.66,27.68,667000.0,21.7387,21.7387,21.6916,21.7073,667000.0
2012-05-23 15:50:00,27.68,27.69,27.61,27.61,617800.0,21.7073,21.7151,21.6524,21.6524,617800.0
2012-05-23 15:55:00,27.61,27.67,27.61,27.65,677200.0,21.6524,21.6995,21.6524,21.6838,677200.0
2012-05-24 09:30:00,27.97,28.2,27.91,28.04,1027600.0,21.9347,22.1151,21.8877,21.9896,1027600.0
2012-05-24 09:35:00,28.03,28.06,27.89,27.91,456600.0,21.9818,22.0053,21.872,21.8877,456600.0
2012-05-24 09:40:00,27.89,27.92,27.8,27.86,645000.0,21.872,21.8955,21.8014,21.8485,645000.0
2012-05-24 09:45:00,27.86,27.86,27.76,27.79,371600.0,21.8485,21.8485,21.77,21.7936,371600.0
2012-05-24 09:50:00,27.78,27.83,27.73,27.74,321800.0,21.7857,21.8249,21.7465,21.7544,321800.0
2012-05-24 09:55:00,27.74,27.8,27.72,27.8,214000.0,21.7544,21.8014,21.7387,21.8014,214000.0
2012-05-24 10:00:00,27.79,27.85,27.73,27.79,341400.0,21.7936,21.8406,21.7465,21.7936,341400.0
2012-05-24 10:05:00,27.79,27.83,27.77,27.79,358400.0,21.7936,21.8249,21.7779,21.7936,358400.0
2012-05-24 10:10:00,27.78,27.8,27.7,27.73,369200.0,21.7857,21.8014,21.723,21.7465,369200.0
2012-05-24 10:15:00,27.72,27.81,27.68,27.75,261400.0,21.7387,21.8092,21.7073,21.7622,261400.0
2012-05-24 10:20:00,27.76,27.77,27.65,27.67,287600.0,21.77,21.7779,21.6838,21.6995,287600.0
2012-05-24 10:25:00,27.68,27.73,27.64,27.71,188200.0,21.7073,21.7465,21.6759,21.7308,188200.0
2012-05-24 10:30:00,27.71,27.77,27.68,27.74,182200.0,21.7308,21.7779,21.7073,21.7544,182200.0
2012-05-24 10:35:00,27.74,27.84,27.74,27.82,345000.0,21.7544,21.8328,21.7544,21.8171,345000.0
2012-05-24 10:40:00,27.82,27.9,27.81,27.86,268400.0,21.8171,21.8798,21.8092,21.8485,268400.0
2012-05-24 10:45:00,27.86,27.87,27.8,27.82,145400.0,21.8485,21.8563,21.8014,21.8171,145400.0
2012-05-24 10:50:00,27.81,27.86,27.75,27.76,210000.0,21.8092,21.8485,21.7622,21.77,210000.0
2012-05-24 10:55:00,27.76,27.81,27.73,27.75,154600.0,21.77,21.8092,21.7465,21.7622,154600.0
2012-05-24 11:00:00,27.76,27.77,27.69,27.7,123800.0,21.77,21.7779,21.7151,21.723,123800.0
2012-05-24 11:05:00,27.7,27.75,27.66,27.68,155400.0,21.723,21.7622,21.6916,21.7073,155400.0
2012-05-24 11:10:00,27.68,27.74,27.68,27.73,119400.0,21.7073,21.7544,21.7073,21.7465,119400.0
2012-05-24 11:15:00,27.72,27.75,27.7,27.72,180600.0,21.7387,21.7622,21.723,21.7387,180600.0
2012-05-24 11:20:00,27.72,27.75,27.7,27.72,88400.0,21.7387,21.7622,21.723,21.7387,88400.0
2012-05-24 11:25:00,27.72,27.73,27.69,27.7,108400.0,21.7387,21.7465,21.7151,21.723,108400.0
2012-05-24 11:30:00,27.7,27.7,27.59,27.61,196400.0,21.723,21.723,21.6367,21.6524,196400.0
2012-05-24 11:35:00,27.6,27.65,27.6,27.64,74000.0,21.6446,21.6838,21.6446,21.6759,74000.0
2012-05-24 11:40:00,27.64,27.67,27.62,27.64,122800.0,21.6759,21.6995,21.6602,21.6759,122800.0
2012-05-24 11:45:00,27.64,27.64,27.61,27.64,66400.0,21.6759,21.6759,21.6524,21.6759,66400.0
2012-05-24 11:50:00,27.63,27.65,27.61,27.65,119600.0,21.6681,21.6838,21.6524,21.6838,119600.0
2012-05-24 11:55:00,27.64,27.64,27.58,27.61,90200.0,21.6759,21.6759,21.6289,21.6524,90200.0
2012-05-24 12:00:00,27.61,27.61,27.51,27.53,177600.0,21.6524,21.6524,21.574,21.5897,177600.0
2012-05-24 12:05:00,27.53,27.57,27.5,27.54,168600.0,21.5897,21.621,21.5661,21.5975,168600.0
2012-05-24 12:10:00,27.54,27.58,27.5,27.5,172400.0,21.5975,21.6289,21.5661,21.5661,172400.0
2012-05-24 12:15:00,27.5,27.53,27.5,27.51,144000.0,21.5661,21.5897,21.5661,21.574,144000.0
2012-05-24 12:20:00,27.5,27.55,27.5,27.53,74800.0,21.5661,21.6053,21.5661,21.5897,74800.0
2012-05-24 12:25:00,27.53,27.55,27.5,27.51,77600.0,21.5897,21.6053,21.5661,21.574,77600.0
2012-05-24 12:30:00,27.51,27.56,27.48,27.54,87600.0,21.574,21.6132,21.5505,21.5975,87600.0
2012-05-24 12:35:00,27.55,27.57,27.53,27.55,103600.0,21.6053,21.621,21.5897,21.6053,103600.0
2012-05-24 12:40:00,27.55,27.55,27.45,27.45,206000.0,21.6053,21.6053,21.5269,21.5269,206000.0
2012-05-24 12:45:00,27.45,27.47,27.45,27.47,164800.0,21.5269,21.5426,21.5269,21.5426,164800.0
2012-05-24 12:50:00,27.47,27.47,27.33,27.34,255800.0,21.5426,21.5426,21.4328,21.4407,255800.0
2012-05-24 12:55:00,27.35,27.43,27.33,27.43,162600.0,21.4485,21.5112,21.4328,21.5112,162600.0
2012-05-24 13:00:00,27.43,27.43,27.37,27.38,255800.0,21.5112,21.5112,21.4642,21.472,255800.0
2012-05-24 13:05:00,27.38,27.45,27.38,27.45,212800.0,21.472,21.5269,21.472,21.5269,212800.0
2012-05-24 13:10:00,27.45,27.46,27.42,27.45,167600.0,21.5269,21.5348,21.5034,21.5269,167600.0
2012-05-24 13:15:00,27.44,27.46,27.4,27.41,127000.0,21.5191,21.5348,21.4877,21.4956,127000.0
2012-05-24 13:20:00,27.4,27.43,27.39,27.4,124400.0,21.4877,21.5112,21.4799,21.4877,124400.0
2012-05-24 13:25:00,27.4,27.45,27.27,27.27,258200.0,21.4877,21.5269,21.3858,21.3858,258200.0
2012-05-24 13:30:00,27.28,27.3,27.25,27.27,200600.0,21.3936,21.4093,21.3701,21.3858,200600.0
2012-05-24 13:35:00,27.27,27.27,27.21,27.22,278400.0,21.3858,21.3858,21.3387,21.3466,278400.0
2012-05-24 13:40:00,27.22,27.29,27.22,27.28,120200.0,21.3466,21.4014,21.3466,21.3936,120200.0
2012-05-24 13:45:00,27.28,27.3,27.18,27.19,122000.0,21.3936,21.4093,21.3152,21.323,122000.0
2012-05-24 13:50:00,27.2,27.2,27.08,27.08,384200.0,21.3309,21.3309,21.2368,21.2368,384200.0
2012-05-24 13:55:00,27.08,27.18,27.07,27.13,231600.0,21.2368,21.3152,21.2289,21.276,231600.0
2012-05-24 14:00:00,27.13,27.13,27.08,27.1,353000.0,21.276,21.276,21.2368,21.2524,353000.0
2012-05-24 14:05:00,27.11,27.18,27.1,27.18,171400.0,21.2603,21.3152,21.2524,21.3152,171400.0
2012-05-24 14:10:00,27.18,27.21,27.12,27.17,243400.0,21.3152,21.3387,21.2681,21.3073,243400.0
2012-05-24 14:15:00,27.17,27.21,27.16,27.2,158400.0,21.3073,21.3387,21.2995,21.3309,158400.0
2012-05-24 14:20:00,27.21,27.23,27.18,27.23,208800.0,21.3387,21.3544,21.3152,21.3544,208800.0
2012-05-24 14:25:00,27.23,27.25,27.2,27.24,121600.0,21.3544,21.3701,21.3309,21.3622,121600.0
2012-05-24 14:30:00,27.24,27.25,27.2,27.21,193000.0,21.3622,21.3701,21.3309,21.3387,193000.0
2012-05-24 14:35:00,27.21,27.21,27.1,27.11,381600.0,21.3387,21.3387,21.2524,21.2603,381600.0
2012-05-24 14:40:00,27.1,27.11,27.0,27.01,391600.0,21.2524,21.2603,21.174,21.1819,391600.0
2012-05-24 14:45:00,27.0,27.03,26.97,27.01,349000.0,21.174,21.1976,21.1505,21.1819,349000.0
2012-05-24 14:50:00,27.01,27.09,27.0,27.07,243200.0,21.1819,21.2446,21.174,21.2289,243200.0
2012-05-24 14:55:00,27.07,27.1,27.03,27.06,213000.0,21.2289,21.2524,21.1976,21.2211,213000.0
2012-05-24 15:00:00,27.05,27.14,27.05,27.11,176200.0,21.2132,21.2838,21.2132,21.2603,176200.0
2012-05-24 15:05:00,27.11,27.11,27.06,27.11,171600.0,21.2603,21.2603,21.2211,21.2603,171600.0
2012-05-24 15:10:00,27.11,27.11,27.03,27.04,198400.0,21.2603,21.2603,21.1976,21.2054,198400.0
2012-05-24 15:15:00,27.04,27.13,27.02,27.13,218200.0,21.2054,21.276,21.1897,21.276,218200.0
2012-05-24 15:20:00,27.13,27.18,27.1,27.18,230000.0,21.276,21.3152,21.2524,21.3152,230000.0
2012-05-24 15:25:00,27.17,27.28,27.16,27.27,384200.0,21.3073,21.3936,21.2995,21.3858,384200.0
2012-05-24 15:30:00,27.27,27.27,27.18,27.18,419400.0,21.3858,21.3858,21.3152,21.3152,419400.0
2012-05-24 15:35:00,27.18,27.25,27.15,27.22,429600.0,21.3152,21.3701,21.2917,21.3466,429600.0
2012-05-24 15:40:00,27.22,27.31,27.22,27.29,505400.0,21.3466,21.4171,21.3466,21.4014,505400.0
2012-05-24 15:45:00,27.28,27.37,27.27,27.36,532600.0,21.3936,21.4642,21.3858,21.4563,532600.0
2012-05-24 15:50:00,27.36,27.41,27.31,27.4,473400.0,21.4563,21.4956,21.4171,21.4877,473400.0
2012-05-24 15:55:00,27.4,27.4,27.36,27.38,621800.0,21.4877,21.4877,21.4563,21.472,621800.0
2012-05-25 09:30:00,27.43,27.5,27.38,27.41,295200.0,21.5112,21.5661,21.472,21.4956,295200.0
2012-05-25 09:35:00,27.41,27.53,27.34,27.48,385400.0,21.4956,21.5897,21.4407,21.5505,385400.0
2012-05-25 09:40:00,27.48,27.49,27.3,27.31,458000.0,21.5505,21.5583,21.4093,21.4171,458000.0
2012-05-25 09:45:00,27.29,27.35,27.28,27.34,244600.0,21.4014,21.4485,21.3936,21.4407,244600.0
2012-05-25 09:50:00,27.33,27.35,27.16,27.24,240600.0,21.4328,21.4485,21.2995,21.3622,240600.0
2012-05-25 09:55:00,27.24,27.36,27.23,27.33,185600.0,21.3622,21.4563,21.3544,21.4328,185600.0
2012-05-25 10:00:00,27.34,27.36,27.3,27.31,182800.0,21.4407,21.4563,21.4093,21.4171,182800.0
2012-05-25 10:05:00,27.31,27.31,27.22,27.23,121800.0,21.4171,21.4171,21.3466,21.3544,121800.0
2012-05-25 10:10:00,27.24,27.24,27.16,27.18,130000.0,21.3622,21.3622,21.2995,21.3152,130000.0
2012-05-25 10:15:00,27.17,27.25,27.15,27.23,172400.0,21.3073,21.3701,21.2917,21.3544,172400.0
2012-05-25 10:20:00,27.23,27.3,27.22,27.3,140000.0,21.3544,21.4093,21.3466,21.4093,140000.0
2012-05-25 10:25:00,27.3,27.33,27.25,27.33,99200.0,21.4093,21.4328,21.3701,21.4328,99200.0
2012-05-25 10:30:00,27.32,27.38,27.31,27.36,106200.0,21.425,21.472,21.4171,21.4563,106200.0
2012-05-25 10:35:00,27.36,27.42,27.36,27.4,159800.0,21.4563,21.5034,21.4563,21.4877,159800.0
2012-05-25 10:40:00,27.4,27.41,27.31,27.33,195800.0,21.4877,21.4956,21.4171,21.4328,195800.0
2012-05-25 10:45:00,27.33,27.34,27.27,27.32,86800.0,21.4328,21.4407,21.3858,21.425,86800.0
2012-05-25 10:50:00,27.32,27.34,27.25,27.27,85800.0,21.425,21.4407,21.3701,21.3858,85800.0
2012-05-25 10:55:00,27.27,27.31,27.25,27.25,88600.0,21.3858,21.4171,21.3701,21.3701,88600.0
2012-05-25 11:00:00,27.25,27.32,27.25,27.31,81400.0,21.3701,21.425,21.3701,21.4171,81400.0
2012-05-25 11:05:00,27.31,27.33,27.28,27.31,108000.0,21.4171,21.4328,21.3936,21.4171,108000.0
2012-05-25 11:10:00,27.3,27.33,27.27,27.33,113600.0,21.4093,21.4328,21.3858,21.4328,113600.0
2012-05-25 11:15:00,27.32,27.36,27.3,27.35,366000.0,21.425,21.4563,21.4093,21.4485,366000.0
2012-05-25 11:20:00,27.35,27.39,27.33,27.39,91000.0,21.4485,21.4799,21.4328,21.4799,91000.0
2012-05-25 11:25:00,27.39,27.4,27.37,27.38,116800.0,21.4799,21.4877,21.4642,21.472,116800.0
2012-05-25 11:30:00,27.38,27.39,27.31,27.32,136800.0,21.472,21.4799,21.4171,21.425,136800.0
2012-05-25 11:35:00,27.32,27.33,27.28,27.28,82400.0,21.425,21.4328,21.3936,21.3936,82400.0
2012-05-25 11:40:00,27.28,27.29,27.25,27.25,99200.0,21.3936,21.4014,21.3701,21.3701,99200.0
2012-05-25 11:45:00,27.26,27.28,27.24,27.27,101600.0,21.3779,21.3936,21.3622,21.3858,101600.0
2012-05-25 11:50:00,27.28,27.3,27.27,27.27,158200.0,21.3936,21.4093,21.3858,21.3858,158200.0
2012-05-25 11:55:00,27.28,27.28,27.23,27.25,197800.0,21.3936,21.3936,21.3544,21.3701,197800.0
2012-05-25 12:00:00,27.25,27.27,27.22,27.23,62600.0,21.3701,21.3858,21.3466,21.3544,62600.0
2012-05-25 12:05:00,27.23,27.29,27.23,27.28,90000.0,21.3544,21.4014,21.3544,21.3936,90000.0
2012-05-25 12:10:00,27.28,27.29,27.27,27.28,315000.0,21.3936,21.4014,21.3858,21.3936,315000.0
2012-05-25 12:15:00,27.28,27.28,27.25,27.27,39600.0,21.3936,21.3936,21.3701,21.3858,39600.0
2012-05-25 12:20:00,27.27,27.29,27.25,27.27,99800.0,21.3858,21.4014,21.3701,21.3858,99800.0
2012-05-25 12:25:00,27.27,27.32,27.27,27.3,65600.0,21.3858,21.425,21.3858,21.4093,65600.0
2012-05-25 12:30:00,27.29,27.3,27.26,27.28,52400.0,21.4014,21.4093,21.3779,21.3936,52400.0
2012-05-25 12:35:00,27.28,27.3,27.28,27.3,26800.0,21.3936,21.4093,21.3936,21.4093,26800.0
2012-05-25 12:40:00,27.3,27.34,27.29,27.34,289200.0,21.4093,21.4407,21.4014,21.4407,289200.0
2012-05-25 12:45:00,27.34,27.34,27.32,27.32,66000.0,21.4407,21.4407,21.425,21.425,66000.0
2012-05-25 12:50:00,27.32,27.34,27.29,27.33,75000.0,21.425,21.4407,21.4014,21.4328,75000.0
2012-05-25 12:55:00,27.33,27.33,27.3,27.31,25600.0,21.4328,21.4328,21.4093,21.4171,25600.0
2012-05-25 13:00:00,27.31,27.31,27.28,27.31,56800.0,21.4171,21.4171,21.3936,21.4171,56800.0
2012-05-25 13:05:00,27.31,27.32,27.29,27.3,214400.0,21.4171,21.425,21.4014,21.4093,214400.0
2012-05-25 13:10:00,27.31,27.31,27.29,27.31,24400.0,21.4171,21.4171,21.4014,21.4171,24400.0
2012-05-25 13:15:00,27.3,27.34,27.29,27.34,58000.0,21.4093,21.4407,21.4014,21.4407,58000.0
2012-05-25 13:20:00,27.34,27.42,27.34,27.42,87400.0,21.4407,21.5034,21.4407,21.5034,87400.0
2012-05-25 13:25:00,27.42,27.43,27.41,27.43,148600.0,21.5034,21.5112,21.4956,21.5112,148600.0
2012-05-25 13:30:00,27.43,27.46,27.43,27.43,59000.0,21.5112,21.5348,21.5112,21.5112,59000.0
2012-05-25 13:35:00,27.43,27.45,27.42,27.45,55200.0,21.5112,21.5269,21.5034,21.5269,55200.0
2012-05-25 13:40:00,27.45,27.45,27.43,27.43,43000.0,21.5269,21.5269,21.5112,21.5112,43000.0
2012-05-25 13:45:00,27.43,27.43,27.43,27.43,29800.0,21.5112,21.5112,21.5112,21.5112,29800.0
2012-05-25 13:50:00,27.43,27.43,27.36,27.36,100800.0,21.5112,21.5112,21.4563,21.4563,100800.0
2012-05-25 13:55:00,27.36,27.38,27.35,27.36,71200.0,21.4563,21.472,21.4485,21.4563,71200.0
2012-05-25 14:00:00,27.36,27.4,27.36,27.39,27600.0,21.4563,21.4877,21.4563,21.4799,27600.0
2012-05-25 14:05:00,27.39,27.41,27.38,27.38,51200.0,21.4799,21.4956,21.472,21.472,51200.0
2012-05-25 14:10:00,27.38,27.38,27.36,27.38,44000.0,21.472,21.472,21.4563,21.472,44000.0
2012-05-25 14:15:00,27.38,27.39,27.33,27.33,56600.0,21.472,21.4799,21.4328,21.4328,56600.0
2012-05-25 14:20:00,27.33,27.33,27.3,27.32,84400.0,21.4328,21.4328,21.4093,21.425,84400.0
2012-05-25 14:25:00,27.32,27.39,27.31,27.36,88200.0,21.425,21.4799,21.4171,21.4563,88200.0
2012-05-25 14:30:00,27.36,27.38,27.36,27.36,51400.0,21.4563,21.472,21.4563,21.4563,51400.0
2012-05-25 14:35:00,27.35,27.35,27.32,27.32,50200.0,21.4485,21.4485,21.425,21.425,50200.0
2012-05-25 14:40:00,27.32,27.33,27.29,27.3,64400.0,21.425,21.4328,21.4014,21.4093,64400.0
2012-05-25 14:45:00,27.3,27.31,27.25,27.28,145200.0,21.4093,21.4171,21.3701,21.3936,145200.0
2012-05-25 14:50:00,27.28,27.32,27.28,27.32,66800.0,21.3936,21.425,21.3936,21.425,66800.0
2012-05-25 14:55:00,27.32,27.32,27.28,27.29,39800.0,21.425,21.425,21.3936,21.4014,39800.0
2012-05-25 15:00:00,27.29,27.32,27.28,27.31,98000.0,21.4014,21.425,21.3936,21.4171,98000.0
2012-05-25 15:05:00,27.31,27.31,27.28,27.29,56200.0,21.4171,21.4171,21.3936,21.4014,56200.0
2012-05-25 15:10:00,27.3,27.32,27.27,27.27,60000.0,21.4093,21.425,21.3858,21.3858,60000.0
2012-05-25 15:15:00,27.27,27.29,27.25,27.25,86800.0,21.3858,21.4014,21.3701,21.3701,86800.0
2012-05-25 15:20:00,27.25,27.25,27.19,27.23,137600.0,21.3701,21.3701,21.323,21.3544,137600.0
2012-05-25 15:25:00,27.23,27.27,27.22,27.25,77800.0,21.3544,21.3858,21.3466,21.3701,77800.0
2012-05-25 15:30:00,27.25,27.29,27.22,27.25,196800.0,21.3701,21.4014,21.3466,21.3701,196800.0
2012-05-25 15:35:00,27.25,27.29,27.25,27.29,189200.0,21.3701,21.4014,21.3701,21.4014,189200.0
2012-05-25 15:40:00,27.29,27.3,27.26,27.28,124800.0,21.4014,21.4093,21.3779,21.3936,124800.0
2012-05-25 15:45:00,27.28,27.3,27.25,27.29,145600.0,21.3936,21.4093,21.3701,21.4014,145600.0
2012-05-25 15:50:00,27.29,27.3,27.25,27.26,245000.0,21.4014,21.4093,21.3701,21.3779,245000.0
2012-05-25 15:55:00,27.26,27.3,27.26,27.27,263800.0,21.3779,21.4093,21.3779,21.3858,263800.0
2012-05-29 09:30:00,27.49,27.63,27.49,27.55,401200.0,21.5583,21.6681,21.5583,21.6053,401200.0
2012-05-29 09:35:00,27.54,27.67,27.54,27.66,245800.0,21.5975,21.6995,21.5975,21.6916,245800.0
2012-05-29 09:40:00,27.66,27.68,27.6,27.62,217200.0,21.6916,21.7073,21.6446,21.6602,217200.0
2012-05-29 09:45:00,27.63,27.63,27.55,27.6,302200.0,21.6681,21.6681,21.6053,21.6446,302200.0
2012-05-29 09:50:00,27.6,27.63,27.55,27.57,197400.0,21.6446,21.6681,21.6053,21.621,197400.0
2012-05-29 09:55:00,27.57,27.63,27.57,27.58,215400.0,21.621,21.6681,21.621,21.6289,215400.0
2012-05-29 10:00:00,27.58,27.61,27.55,27.56,474400.0,21.6289,21.6524,21.6053,21.6132,474400.0
2012-05-29 10:05:00,27.58,27.74,27.58,27.74,438600.0,21.6289,21.7544,21.6289,21.7544,438600.0
2012-05-29 10:10:00,27.73,27.87,27.73,27.83,441400.0,21.7465,21.8563,21.7465,21.8249,441400.0
2012-05-29 10:15:00,27.84,27.88,27.81,27.86,196400.0,21.8328,21.8641,21.8092,21.8485,196400.0
2012-05-29 10:20:00,27.86,27.87,27.82,27.86,116400.0,21.8485,21.8563,21.8171,21.8485,116400.0
2012-05-29 10:25:00,27.85,27.91,27.82,27.84,151000.0,21.8406,21.8877,21.8171,21.8328,151000.0
2012-05-29 10:30:00,27.84,27.93,27.83,27.89,311600.0,21.8328,21.9034,21.8249,21.872,311600.0
2012-05-29 10:35:00,27.89,27.92,27.79,27.8,139000.0,21.872,21.8955,21.7936,21.8014,139000.0
2012-05-29 10:40:00,27.8,27.81,27.75,27.8,133800.0,21.8014,21.8092,21.7622,21.8014,133800.0
2012-05-29 10:45:00,27.81,27.87,27.8,27.84,138200.0,21.8092,21.8563,21.8014,21.8328,138200.0
2012-05-29 10:50:00,27.84,27.85,27.79,27.79,80600.0,21.8328,21.8406,21.7936,21.7936,80600.0
2012-05-29 10:55:00,27.79,27.81,27.73,27.74,122800.0,21.7936,21.8092,21.7465,21.7544,122800.0
2012-05-29 11:00:00,27.75,27.77,27.72,27.76,84000.0,21.7622,21.7779,21.7387,21.77,84000.0
2012-05-29 11:05:00,27.77,27.77,27.72,27.74,63400.0,21.7779,21.7779,21.7387,21.7544,63400.0
2012-05-29 11:10:00,27.74,27.74,27.66,27.67,363600.0,21.7544,21.7544,21.6916,21.6995,363600.0
2012-05-29 11:15:00,27.67,27.69,27.64,27.69,82200.0,21.6995,21.7151,21.6759,21.7151,82200.0
2012-05-29 11:20:00,27.69,27.7,27.63,27.65,84200.0,21.7151,21.723,21.6681,21.6838,84200.0
2012-05-29 11:25:00,27.66,27.7,27.65,27.68,88800.0,21.6916,21.723,21.6838,21.7073,88800.0
2012-05-29 11:30:00,27.68,27.69,27.61,27.63,91800.0,21.7073,21.7151,21.6524,21.6681,91800.0
2012-05-29 11:35:00,27.63,27.63,27.54,27.59,151200.0,21.6681,21.6681,21.5975,21.6367,151200.0
2012-05-29 11:40:00,27.58,27.62,27.57,27.62,311000.0,21.6289,21.6602,21.621,21.6602,311000.0
2012-05-29 11:45:00,27.62,27.62,27.54,27.57,187400.0,21.6602,21.6602,21.5975,21.621,187400.0
2012-05-29 11:50:00,27.58,27.67,27.57,27.66,168400.0,21.6289,21.6995,21.621,21.6916,168400.0
2012-05-29 11:55:00,27.67,27.68,27.64,27.65,121800.0,21.6995,21.7073,21.6759,21.6838,121800.0
2012-05-29 12:00:00,27.64,27.64,27.5,27.52,196000.0,21.6759,21.6759,21.5661,21.5818,196000.0
2012-05-29 12:05:00,27.54,27.54,27.46,27.5,142400.0,21.5975,21.5975,21.5348,21.5661,142400.0
2012-05-29 12:10:00,27.5,27.5,27.43,27.43,88000.0,21.5661,21.5661,21.5112,21.5112,88000.0
2012-05-29 12:15:00,27.44,27.48,27.42,27.48,86800.0,21.5191,21.5505,21.5034,21.5505,86800.0
2012-05-29 12:20:00,27.48,27.5,27.46,27.48,199200.0,21.5505,21.5661,21.5348,21.5505,199200.0
2012-05-29 12:25:00,27.49,27.53,27.49,27.5,223800.0,21.5583,21.5897,21.5583,21.5661,223800.0
2012-05-29 12:30:00,27.5,27.5,27.42,27.44,145400.0,21.5661,21.5661,21.5034,21.5191,145400.0
2012-05-29 12:35:00,27.45,27.47,27.43,27.43,96000.0,21.5269,21.5426,21.5112,21.5112,96000.0
2012-05-29 12:40:00,27.43,27.47,27.43,27.44,129600.0,21.5112,21.5426,21.5112,21.5191,129600.0
2012-05-29 12:45:00,27.45,27.46,27.43,27.45,96600.0,21.5269,21.5348,21.5112,21.5269,96600.0
2012-05-29 12:50:00,27.45,27.46,27.42,27.43,244800.0,21.5269,21.5348,21.5034,21.5112,244800.0
2012-05-29 12:55:00,27.43,27.43,27.4,27.4,74000.0,21.5112,21.5112,21.4877,21.4877,74000.0
2012-05-29 13:00:00,27.41,27.43,27.4,27.43,76800.0,21.4956,21.5112,21.4877,21.5112,76800.0
2012-05-29 13:05:00,27.43,27.43,27.42,27.43,74400.0,21.5112,21.5112,21.5034,21.5112,74400.0
2012-05-29 13:10:00,27.43,27.52,27.43,27.5,77200.0,21.5112,21.5818,21.5112,21.5661,77200.0
2012-05-29 13:15:00,27.5,27.53,27.48,27.53,87200.0,21.5661,21.5897,21.5505,21.5897,87200.0
2012-05-29 13:20:00,27.53,27.55,27.49,27.55,95200.0,21.5897,21.6053,21.5583,21.6053,95200.0
2012-05-29 13:25:00,27.55,27.57,27.52,27.53,62600.0,21.6053,21.621,21.5818,21.5897,62600.0
2012-05-29 13:30:00,27.53,27.54,27.5,27.54,45800.0,21.5897,21.5975,21.5661,21.5975,45800.0
2012-05-29 13:35:00,27.54,27.55,27.5,27.53,45200.0,21.5975,21.6053,21.5661,21.5897,45200.0
2012-05-29 13:40:00,27.53,27.58,27.53,27.57,81400.0,21.5897,21.6289,21.5897,21.621,81400.0
2012-05-29 13:45:00,27.57,27.61,27.57,27.59,180800.0,21.621,21.6524,21.621,21.6367,180800.0
2012-05-29 13:50:00,27.59,27.6,27.56,27.59,67600.0,21.6367,21.6446,21.6132,21.6367,67600.0
2012-05-29 13:55:00,27.6,27.61,27.59,27.61,56600.0,21.6446,21.6524,21.6367,21.6524,56600.0
2012-05-29 14:00:00,27.61,27.62,27.56,27.59,82200.0,21.6524,21.6602,21.6132,21.6367,82200.0
2012-05-29 14:05:00,27.59,27.6,27.56,27.57,68200.0,21.6367,21.6446,21.6132,21.621,68200.0
2012-05-29 14:10:00,27.57,27.64,27.56,27.62,103400.0,21.621,21.6759,21.6132,21.6602,103400.0
2012-05-29 14:15:00,27.61,27.66,27.61,27.66,75400.0,21.6524,21.6916,21.6524,21.6916,75400.0
2012-05-29 14:20:00,27.65,27.66,27.6,27.6,105600.0,21.6838,21.6916,21.6446,21.6446,105600.0
2012-05-29 14:25:00,27.6,27.66,27.6,27.65,69600.0,21.6446,21.6916,21.6446,21.6838,69600.0
2012-05-29 14:30:00,27.66,27.69,27.63,27.68,91200.0,21.6916,21.7151,21.6681,21.7073,91200.0
2012-05-29 14:35:00,27.68,27.7,27.63,27.63,70600.0,21.7073,21.723,21.6681,21.6681,70600.0
2012-05-29 14:40:00,27.63,27.66,27.63,27.64,109200.0,21.6681,21.6916,21.6681,21.6759,109200.0
2012-05-29 14:45:00,27.64,27.66,27.63,27.64,103000.0,21.6759,21.6916,21.6681,21.6759,103000.0
2012-05-29 14:50:00,27.64,27.68,27.63,27.68,63400.0,21.6759,21.7073,21.6681,21.7073,63400.0
2012-05-29 14:55:00,27.67,27.7,27.66,27.69,52000.0,21.6995,21.723,21.6916,21.7151,52000.0
2012-05-29 15:00:00,27.69,27.7,27.65,27.67,112400.0,21.7151,21.723,21.6838,21.6995,112400.0
2012-05-29 15:05:00,27.67,27.69,27.65,27.68,76400.0,21.6995,21.7151,21.6838,21.7073,76400.0
2012-05-29 15:10:00,27.67,27.72,27.67,27.71,142000.0,21.6995,21.7387,21.6995,21.7308,142000.0
2012-05-29 15:15:00,27.71,27.72,27.69,27.7,118200.0,21.7308,21.7387,21.7151,21.723,118200.0
2012-05-29 15:20:00,27.7,27.72,27.68,27.71,175400.0,21.723,21.7387,21.7073,21.7308,175400.0
2012-05-29 15:25:00,27.71,27.73,27.69,27.72,169400.0,21.7308,21.7465,21.7151,21.7387,169400.0
2012-05-29 15:30:00,27.71,27.72,27.67,27.69,163400.0,21.7308,21.7387,21.6995,21.7151,163400.0
2012-05-29 15:35:00,27.7,27.73,27.69,27.7,172200.0,21.723,21.7465,21.7151,21.723,172200.0
2012-05-29 15:40:00,27.7,27.78,27.7,27.77,213400.0,21.723,21.7857,21.723,21.7779,213400.0
2012-05-29 15:45:00,27.77,27.78,27.75,27.76,219200.0,21.7779,21.7857,21.7622,21.77,219200.0
2012-05-29 15:50:00,27.77,27.79,27.75,27.78,321600.0,21.7779,21.7936,21.7622,21.7857,321600.0
2012-05-29 15:55:00,27.78,27.8,27.74,27.78,425000.0,21.7857,21.8014,21.7544,21.7857,425000.0
2012-05-30 09:30:00,27.43,27.5,27.34,27.43,299600.0,21.5112,21.5661,21.4407,21.5112,299600.0
2012-05-30 09:35:00,27.42,27.45,27.28,27.29,252800.0,21.5034,21.5269,21.3936,21.4014,252800.0
2012-05-30 09:40:00,27.28,27.39,27.21,27.36,253200.0,21.3936,21.4799,21.3387,21.4563,253200.0
2012-05-30 09:45:00,27.34,27.4,27.32,27.38,148200.0,21.4407,21.4877,21.425,21.472,148200.0
2012-05-30 09:50:00,27.36,27.37,27.32,27.37,112800.0,21.4563,21.4642,21.425,21.4642,112800.0
2012-05-30 09:55:00,27.38,27.4,27.33,27.38,114000.0,21.472,21.4877,21.4328,21.472,114000.0
2012-05-30 10:00:00,27.37,27.39,27.28,27.35,171000.0,21.4642,21.4799,21.3936,21.4485,171000.0
2012-05-30 10:05:00,27.36,27.39,27.33,27.36,120200.0,21.4563,21.4799,21.4328,21.4563,120200.0
2012-05-30 10:10:00,27.35,27.36,27.28,27.34,343800.0,21.4485,21.4563,21.3936,21.4407,343800.0
2012-05-30 10:15:00,27.34,27.43,27.32,27.35,255400.0,21.4407,21.5112,21.425,21.4485,255400.0
2012-05-30 10:20:00,27.34,27.4,27.31,27.39,164000.0,21.4407,21.4877,21.4171,21.4799,164000.0
2012-05-30 10:25:00,27.39,27.43,27.38,27.41,237000.0,21.4799,21.5112,21.472,21.4956,237000.0
2012-05-30 10:30:00,27.4,27.45,27.4,27.45,242200.0,21.4877,21.5269,21.4877,21.5269,242200.0
2012-05-30 10:35:00,27.44,27.44,27.3,27.31,139400.0,21.5191,21.5191,21.4093,21.4171,139400.0
2012-05-30 10:40:00,27.32,27.34,27.25,27.3,111200.0,21.425,21.4407,21.3701,21.4093,111200.0
2012-05-30 10:45:00,27.31,27.31,27.26,27.3,188200.0,21.4171,21.4171,21.3779,21.4093,188200.0
2012-05-30 10:50:00,27.3,27.32,27.27,27.28,195000.0,21.4093,21.425,21.3858,21.3936,195000.0
2012-05-30 10:55:00,27.28,27.3,27.25,27.27,132800.0,21.3936,21.4093,21.3701,21.3858,132800.0
2012-05-30 11:00:00,27.27,27.3,27.25,27.29,157000.0,21.3858,21.4093,21.3701,21.4014,157000.0
2012-05-30 11:05:00,27.29,27.41,27.28,27.41,128800.0,21.4014,21.4956,21.3936,21.4956,128800.0
2012-05-30 11:10:00,27.4,27.5,27.39,27.5,126000.0,21.4877,21.5661,21.4799,21.5661,126000.0
2012-05-30 11:15:00,27.5,27.52,27.46,27.46,159200.0,21.5661,21.5818,21.5348,21.5348,159200.0
2012-05-30 11:20:00,27.47,27.48,27.42,27.46,83400.0,21.5426,21.5505,21.5034,21.5348,83400.0
2012-05-30 11:25:00,27.46,27.49,27.46,27.49,178200.0,21.5348,21.5583,21.5348,21.5583,178200.0
2012-05-30 11:30:00,27.48,27.52,27.43,27.45,142800.0,21.5505,21.5818,21.5112,21.5269,142800.0
2012-05-30 11:35:00,27.44,27.56,27.44,27.53,213400.0,21.5191,21.6132,21.5191,21.5897,213400.0
2012-05-30 11:40:00,27.54,27.56,27.5,27.55,80000.0,21.5975,21.6132,21.5661,21.6053,80000.0
2012-05-30 11:45:00,27.54,27.56,27.45,27.48,275800.0,21.5975,21.6132,21.5269,21.5505,275800.0
2012-05-30 11:50:00,27.49,27.53,27.47,27.5,343600.0,21.5583,21.5897,21.5426,21.5661,343600.0
2012-05-30 11:55:00,27.5,27.52,27.47,27.49,75000.0,21.5661,21.5818,21.5426,21.5583,75000.0
2012-05-30 12:00:00,27.5,27.52,27.35,27.36,127600.0,21.5661,21.5818,21.4485,21.4563,127600.0
2012-05-30 12:05:00,27.38,27.43,27.36,27.42,57200.0,21.472,21.5112,21.4563,21.5034,57200.0
2012-05-30 12:10:00,27.42,27.42,27.35,27.36,137000.0,21.5034,21.5034,21.4485,21.4563,137000.0
2012-05-30 12:15:00,27.36,27.36,27.31,27.33,98600.0,21.4563,21.4563,21.4171,21.4328,98600.0
2012-05-30 12:20:00,27.33,27.34,27.3,27.31,85600.0,21.4328,21.4407,21.4093,21.4171,85600.0
2012-05-30 12:25:00,27.32,27.33,27.28,27.32,101200.0,21.425,21.4328,21.3936,21.425,101200.0
2012-05-30 12:30:00,27.33,27.38,27.33,27.38,52600.0,21.4328,21.472,21.4328,21.472,52600.0
2012-05-30 12:35:00,27.38,27.4,27.36,27.4,55600.0,21.472,21.4877,21.4563,21.4877,55600.0
2012-05-30 12:40:00,27.4,27.42,27.38,27.42,64800.0,21.4877,21.5034,21.472,21.5034,64800.0
2012-05-30 12:45:00,27.43,27.47,27.43,27.46,77800.0,21.5112,21.5426,21.5112,21.5348,77800.0
2012-05-30 12:50:00,27.46,27.49,27.44,27.44,69400.0,21.5348,21.5583,21.5191,21.5191,69400.0
2012-05-30 12:55:00,27.45,27.46,27.42,27.44,47000.0,21.5269,21.5348,21.5034,21.5191,47000.0
2012-05-30 13:00:00,27.44,27.45,27.38,27.38,49800.0,21.5191,21.5269,21.472,21.472,49800.0
2012-05-30 13:05:00,27.38,27.41,27.38,27.39,37400.0,21.472,21.4956,21.472,21.4799,37400.0
2012-05-30 13:10:00,27.38,27.41,27.35,27.36,36800.0,21.472,21.4956,21.4485,21.4563,36800.0
2012-05-30 13:15:00,27.36,27.41,27.35,27.39,45200.0,21.4563,21.4956,21.4485,21.4799,45200.0
2012-05-30 13:20:00,27.39,27.43,27.36,27.43,75400.0,21.4799,21.5112,21.4563,21.5112,75400.0
2012-05-30 13:25:00,27.43,27.46,27.42,27.46,106800.0,21.5112,21.5348,21.5034,21.5348,106800.0
2012-05-30 13:30:00,27.45,27.52,27.43,27.49,159400.0,21.5269,21.5818,21.5112,21.5583,159400.0
2012-05-30 13:35:00,27.5,27.5,27.45,27.48,72200.0,21.5661,21.5661,21.5269,21.5505,72200.0
2012-05-30 13:40:00,27.48,27.5,27.45,27.5,89800.0,21.5505,21.5661,21.5269,21.5661,89800.0
2012-05-30 13:45:00,27.5,27.54,27.48,27.49,109000.0,21.5661,21.5975,21.5505,21.5583,109000.0
2012-05-30 13:50:00,27.48,27.5,27.44,27.5,57000.0,21.5505,21.5661,21.5191,21.5661,57000.0
2012-05-30 13:55:00,27.5,27.53,27.49,27.5,56000.0,21.5661,21.5897,21.5583,21.5661,56000.0
2012-05-30 14:00:00,27.5,27.54,27.5,27.5,107000.0,21.5661,21.5975,21.5661,21.5661,107000.0
2012-05-30 14:05:00,27.5,27.52,27.48,27.49,51400.0,21.5661,21.5818,21.5505,21.5583,51400.0
2012-05-30 14:10:00,27.49,27.49,27.43,27.47,58600.0,21.5583,21.5583,21.5112,21.5426,58600.0
2012-05-30 14:15:00,27.46,27.52,27.46,27.52,70000.0,21.5348,21.5818,21.5348,21.5818,70000.0
2012-05-30 14:20:00,27.53,27.55,27.5,27.5,90400.0,21.5897,21.6053,21.5661,21.5661,90400.0
2012-05-30 14:25:00,27.5,27.52,27.46,27.49,77000.0,21.5661,21.5818,21.5348,21.5583,77000.0
2012-05-30 14:30:00,27.49,27.52,27.47,27.52,66400.0,21.5583,21.5818,21.5426,21.5818,66400.0
2012-05-30 14:35:00,27.52,27.54,27.5,27.51,67800.0,21.5818,21.5975,21.5661,21.574,67800.0
2012-05-30 14:40:00,27.51,27.54,27.5,27.54,56200.0,21.574,21.5975,21.5661,21.5975,56200.0
2012-05-30 14:45:00,27.54,27.55,27.5,27.5,49200.0,21.5975,21.6053,21.5661,21.5661,49200.0
2012-05-30 14:50:00,27.5,27.5,27.46,27.5,50600.0,21.5661,21.5661,21.5348,21.5661,50600.0
2012-05-30 14:55:00,27.5,27.51,27.47,27.48,49800.0,21.5661,21.574,21.5426,21.5505,49800.0
2012-05-30 15:00:00,27.48,27.53,27.46,27.46,106600.0,21.5505,21.5897,21.5348,21.5348,106600.0
2012-05-30 15:05:00,27.45,27.46,27.41,27.45,76600.0,21.5269,21.5348,21.4956,21.5269,76600.0
2012-05-30 15:10:00,27.45,27.45,27.33,27.36,101400.0,21.5269,21.5269,21.4328,21.4563,101400.0
2012-05-30 15:15:00,27.36,27.38,27.32,27.37,173600.0,21.4563,21.472,21.425,21.4642,173600.0
2012-05-30 15:20:00,27.36,27.4,27.32,27.4,119800.0,21.4563,21.4877,21.425,21.4877,119800.0
2012-05-30 15:25:00,27.41,27.47,27.39,27.45,139800.0,21.4956,21.5426,21.4799,21.5269,139800.0
2012-05-30 15:30:00,27.45,27.45,27.38,27.43,128400.0,21.5269,21.5269,21.472,21.5112,128400.0
2012-05-30 15:35:00,27.42,27.45,27.39,27.43,101800.0,21.5034,21.5269,21.4799,21.5112,101800.0
2012-05-30 15:40:00,27.44,27.45,27.37,27.38,124800.0,21.5191,21.5269,21.4642,21.472,124800.0
2012-05-30 15:45:00,27.38,27.43,27.38,27.39,123600.0,21.472,21.5112,21.472,21.4799,123600.0
2012-05-30 15:50:00,27.4,27.43,27.38,27.38,170200.0,21.4877,21.5112,21.472,21.472,170200.0
2012-05-30 15:55:00,27.38,27.41,27.36,27.36,334800.0,21.472,21.4956,21.4563,21.4563,334800.0
2012-05-31 09:30:00,27.42,27.45,27.25,27.3,217600.0,21.5034,21.5269,21.3701,21.4093,217600.0
2012-05-31 09:35:00,27.3,27.3,27.21,27.22,133600.0,21.4093,21.4093,21.3387,21.3466,133600.0
2012-05-31 09:40:00,27.22,27.29,27.08,27.11,284200.0,21.3466,21.4014,21.2368,21.2603,284200.0
2012-05-31 09:45:00,27.13,27.18,27.08,27.1,189800.0,21.276,21.3152,21.2368,21.2524,189800.0
2012-05-31 09:50:00,27.1,27.13,27.05,27.07,178000.0,21.2524,21.276,21.2132,21.2289,178000.0
2012-05-31 09:55:00,27.08,27.14,27.05,27.13,143600.0,21.2368,21.2838,21.2132,21.276,143600.0
2012-05-31 10:00:00,27.12,27.22,27.11,27.11,149200.0,21.2681,21.3466,21.2603,21.2603,149200.0
2012-05-31 10:05:00,27.11,27.18,27.1,27.11,392200.0,21.2603,21.3152,21.2524,21.2603,392200.0
2012-05-31 10:10:00,27.11,27.11,27.05,27.11,143600.0,21.2603,21.2603,21.2132,21.2603,143600.0
2012-05-31 10:15:00,27.11,27.14,27.07,27.09,146600.0,21.2603,21.2838,21.2289,21.2446,146600.0
2012-05-31 10:20:00,27.08,27.08,27.0,27.02,243600.0,21.2368,21.2368,21.174,21.1897,243600.0
2012-05-31 10:25:00,27.02,27.15,27.0,27.15,151600.0,21.1897,21.2917,21.174,21.2917,151600.0
2012-05-31 10:30:00,27.14,27.17,27.09,27.17,133200.0,21.2838,21.3073,21.2446,21.3073,133200.0
2012-05-31 10:35:00,27.18,27.22,27.17,27.2,159600.0,21.3152,21.3466,21.3073,21.3309,159600.0
2012-05-31 10:40:00,27.18,27.2,27.14,27.15,179400.0,21.3152,21.3309,21.2838,21.2917,179400.0
2012-05-31 10:45:00,27.15,27.16,27.04,27.07,152000.0,21.2917,21.2995,21.2054,21.2289,152000.0
2012-05-31 10:50:00,27.07,27.09,27.03,27.04,166600.0,21.2289,21.2446,21.1976,21.2054,166600.0
2012-05-31 10:55:00,27.05,27.15,27.05,27.09,102600.0,21.2132,21.2917,21.2132,21.2446,102600.0
2012-05-31 11:00:00,27.09,27.1,27.01,27.03,148000.0,21.2446,21.2524,21.1819,21.1976,148000.0
2012-05-31 11:05:00,27.04,27.08,27.01,27.06,81800.0,21.2054,21.2368,21.1819,21.2211,81800.0
2012-05-31 11:10:00,27.06,27.07,26.96,26.96,227800.0,21.2211,21.2289,21.1427,21.1427,227800.0
2012-05-31 11:15:00,26.96,27.07,26.96,27.07,151400.0,21.1427,21.2289,21.1427,21.2289,151400.0
2012-05-31 11:20:00,27.07,27.13,27.04,27.12,94800.0,21.2289,21.276,21.2054,21.2681,94800.0
2012-05-31 11:25:00,27.13,27.14,27.1,27.14,99000.0,21.276,21.2838,21.2524,21.2838,99000.0
2012-05-31 11:30:00,27.14,27.23,27.11,27.21,529400.0,21.2838,21.3544,21.2603,21.3387,529400.0
2012-05-31 11:35:00,27.21,27.23,27.17,27.21,102800.0,21.3387,21.3544,21.3073,21.3387,102800.0
2012-05-31 11:40:00,27.2,27.21,27.18,27.19,37200.0,21.3309,21.3387,21.3152,21.323,37200.0
2012-05-31 11:45:00,27.18,27.18,27.11,27.11,77800.0,21.3152,21.3152,21.2603,21.2603,77800.0
2012-05-31 11:50:00,27.11,27.17,27.11,27.17,41200.0,21.2603,21.3073,21.2603,21.3073,41200.0
2012-05-31 11:55:00,27.17,27.17,27.13,27.15,122400.0,21.3073,21.3073,21.276,21.2917,122400.0
2012-05-31 12:00:00,27.15,27.18,27.11,27.14,60400.0,21.2917,21.3152,21.2603,21.2838,60400.0
2012-05-31 12:05:00,27.15,27.21,27.14,27.2,41600.0,21.2917,21.3387,21.2838,21.3309,41600.0
2012-05-31 12:10:00,27.2,27.22,27.17,27.22,91000.0,21.3309,21.3466,21.3073,21.3466,91000.0
2012-05-31 12:15:00,27.22,27.24,27.18,27.24,50600.0,21.3466,21.3622,21.3152,21.3622,50600.0
2012-05-31 12:20:00,27.24,27.31,27.24,27.29,94200.0,21.3622,21.4171,21.3622,21.4014,94200.0
2012-05-31 12:25:00,27.28,27.36,27.28,27.3,98800.0,21.3936,21.4563,21.3936,21.4093,98800.0
2012-05-31 12:30:00,27.3,27.33,27.28,27.28,49400.0,21.4093,21.4328,21.3936,21.3936,49400.0
2012-05-31 12:35:00,27.29,27.31,27.23,27.25,56600.0,21.4014,21.4171,21.3544,21.3701,56600.0
2012-05-31 12:40:00,27.25,27.28,27.24,27.28,33600.0,21.3701,21.3936,21.3622,21.3936,33600.0
2012-05-31 12:45:00,27.28,27.3,27.23,27.3,65000.0,21.3936,21.4093,21.3544,21.4093,65000.0
2012-05-31 12:50:00,27.29,27.31,27.25,27.27,46200.0,21.4014,21.4171,21.3701,21.3858,46200.0
2012-05-31 12:55:00,27.28,27.3,27.27,27.27,40200.0,21.3936,21.4093,21.3858,21.3858,40200.0
2012-05-31 13:00:00,27.27,27.32,27.25,27.32,62800.0,21.3858,21.425,21.3701,21.425,62800.0
2012-05-31 13:05:00,27.31,27.39,27.29,27.35,145200.0,21.4171,21.4799,21.4014,21.4485,145200.0
2012-05-31 13:10:00,27.35,27.36,27.34,27.35,113200.0,21.4485,21.4563,21.4407,21.4485,113200.0
2012-05-31 13:15:00,27.36,27.4,27.34,27.35,73200.0,21.4563,21.4877,21.4407,21.4485,73200.0
2012-05-31 13:20:00,27.35,27.35,27.26,27.26,113400.0,21.4485,21.4485,21.3779,21.3779,113400.0
2012-05-31 13:25:00,27.27,27.28,27.23,27.23,64600.0,21.3858,21.3936,21.3544,21.3544,64600.0
2012-05-31 13:30:00,27.23,27.28,27.22,27.26,38800.0,21.3544,21.3936,21.3466,21.3779,38800.0
2012-05-31 13:35:00,27.26,27.26,27.18,27.18,113600.0,21.3779,21.3779,21.3152,21.3152,113600.0
2012-05-31 13:40:00,27.18,27.19,27.13,27.19,96400.0,21.3152,21.323,21.276,21.323,96400.0
2012-05-31 13:45:00,27.2,27.22,27.15,27.18,107400.0,21.3309,21.3466,21.2917,21.3152,107400.0
2012-05-31 13:50:00,27.17,27.19,27.14,27.16,77000.0,21.3073,21.323,21.2838,21.2995,77000.0
2012-05-31 13:55:00,27.16,27.21,27.15,27.2,66400.0,21.2995,21.3387,21.2917,21.3309,66400.0
2012-05-31 14:00:00,27.2,27.25,27.18,27.25,55600.0,21.3309,21.3701,21.3152,21.3701,55600.0
2012-05-31 14:05:00,27.25,27.29,27.25,27.29,61400.0,21.3701,21.4014,21.3701,21.4014,61400.0
2012-05-31 14:10:00,27.29,27.34,27.28,27.29,72800.0,21.4014,21.4407,21.3936,21.4014,72800.0
2012-05-31 14:15:00,27.29,27.31,27.27,27.27,94400.0,21.4014,21.4171,21.3858,21.3858,94400.0
2012-05-31 14:20:00,27.27,27.28,27.24,27.25,67800.0,21.3858,21.3936,21.3622,21.3701,67800.0
2012-05-31 14:25:00,27.25,27.3,27.25,27.25,74400.0,21.3701,21.4093,21.3701,21.3701,74400.0
2012-05-31 14:30:00,27.25,27.3,27.24,27.28,125000.0,21.3701,21.4093,21.3622,21.3936,125000.0
2012-05-31 14:35:00,27.28,27.31,27.26,27.29,67600.0,21.3936,21.4171,21.3779,21.4014,67600.0
2012-05-31 14:40:00,27.3,27.33,27.27,27.31,53400.0,21.4093,21.4328,21.3858,21.4171,53400.0
2012-05-31 14:45:00,27.31,27.31,27.23,27.24,61600.0,21.4171,21.4171,21.3544,21.3622,61600.0
2012-05-31 14:50:00,27.24,27.24,27.2,27.23,70400.0,21.3622,21.3622,21.3309,21.3544,70400.0
2012-05-31 14:55:00,27.24,27.32,27.23,27.3,99400.0,21.3622,21.425,21.3544,21.4093,99400.0
2012-05-31 15:00:00,27.3,27.3,27.23,27.24,86800.0,21.4093,21.4093,21.3544,21.3622,86800.0
2012-05-31 15:05:00,27.24,27.28,27.24,27.27,92600.0,21.3622,21.3936,21.3622,21.3858,92600.0
2012-05-31 15:10:00,27.27,27.34,27.27,27.31,121000.0,21.3858,21.4407,21.3858,21.4171,121000.0
2012-05-31 15:15:00,27.32,27.35,27.31,27.33,700000.0,21.425,21.4485,21.4171,21.4328,700000.0
2012-05-31 15:20:00,27.32,27.36,27.32,27.36,547200.0,21.425,21.4563,21.425,21.4563,547200.0
2012-05-31 15:25:00,27.36,27.48,27.36,27.46,248200.0,21.4563,21.5505,21.4563,21.5348,248200.0
2012-05-31 15:30:00,27.46,27.47,27.4,27.44,202200.0,21.5348,21.5426,21.4877,21.5191,202200.0
2012-05-31 15:35:00,27.45,27.54,27.44,27.48,226000.0,21.5269,21.5975,21.5191,21.5505,226000.0
2012-05-31 15:40:00,27.48,27.5,27.42,27.44,285000.0,21.5505,21.5661,21.5034,21.5191,285000.0
2012-05-31 15:45:00,27.45,27.45,27.36,27.36,517600.0,21.5269,21.5269,21.4563,21.4563,517600.0
2012-05-31 15:50:00,27.36,27.41,27.35,27.36,526800.0,21.4563,21.4956,21.4485,21.4563,526800.0
2012-05-31 15:55:00,27.36,27.46,27.36,27.45,1293600.0,21.4563,21.5348,21.4563,21.5269,1293600.0
2012-06-01 09:30:00,26.56,27.03,26.53,27.0,705200.0,20.829,21.1976,20.8054,21.174,705200.0
2012-06-01 09:35:00,27.0,27.02,26.82,26.84,519600.0,21.174,21.1897,21.0329,21.0485,519600.0
2012-06-01 09:40:00,26.83,26.84,26.71,26.72,187800.0,21.0407,21.0485,20.9466,20.9544,187800.0
2012-06-01 09:45:00,26.73,26.78,26.69,26.78,236400.0,20.9623,21.0015,20.9309,21.0015,236400.0
2012-06-01 09:50:00,26.77,26.79,26.62,26.63,421600.0,20.9937,21.0093,20.876,20.8839,421600.0
2012-06-01 09:55:00,26.63,26.64,26.57,26.63,255800.0,20.8839,20.8917,20.8368,20.8839,255800.0
2012-06-01 10:00:00,26.62,26.75,26.61,26.75,544600.0,20.876,20.978,20.8682,20.978,544600.0
2012-06-01 10:05:00,26.75,26.76,26.64,26.7,193800.0,20.978,20.9858,20.8917,20.9388,193800.0
2012-06-01 10:10:00,26.71,26.71,26.59,26.6,147800.0,20.9466,20.9466,20.8525,20.8603,147800.0
2012-06-01 10:15:00,26.6,26.61,26.5,26.54,208400.0,20.8603,20.8682,20.7819,20.8133,208400.0
2012-06-01 10:20:00,26.53,26.54,26.45,26.5,283200.0,20.8054,20.8133,20.7427,20.7819,283200.0
2012-06-01 10:25:00,26.49,26.51,26.43,26.51,170600.0,20.7741,20.7898,20.727,20.7898,170600.0
2012-06-01 10:30:00,26.5,26.51,26.43,26.47,196000.0,20.7819,20.7898,20.727,20.7584,196000.0
2012-06-01 10:35:00,26.47,26.48,26.4,26.42,127800.0,20.7584,20.7662,20.7035,20.7192,127800.0
2012-06-01 10:40:00,26.41,26.44,26.34,26.44,246600.0,20.7113,20.7349,20.6564,20.7349,246600.0
2012-06-01 10:45:00,26.43,26.52,26.42,26.52,280000.0,20.727,20.7976,20.7192,20.7976,280000.0
2012-06-01 10:50:00,26.52,26.55,26.49,26.54,363400.0,20.7976,20.8211,20.7741,20.8133,363400.0
2012-06-01 10:55:00,26.54,26.62,26.52,26.56,416800.0,20.8133,20.876,20.7976,20.829,416800.0
2012-06-01 11:00:00,26.56,26.59,26.52,26.57,209800.0,20.829,20.8525,20.7976,20.8368,209800.0
2012-06-01 11:05:00,26.57,26.57,26.48,26.48,157000.0,20.8368,20.8368,20.7662,20.7662,157000.0
2012-06-01 11:10:00,26.48,26.49,26.45,26.49,144000.0,20.7662,20.7741,20.7427,20.7741,144000.0
2012-06-01 11:15:00,26.48,26.5,26.46,26.48,103200.0,20.7662,20.7819,20.7505,20.7662,103200.0
2012-06-01 11:20:00,26.48,26.49,26.43,26.44,177600.0,20.7662,20.7741,20.727,20.7349,177600.0
2012-06-01 11:25:00,26.44,26.45,26.4,26.42,151000.0,20.7349,20.7427,20.7035,20.7192,151000.0
2012-06-01 11:30:00,26.42,26.42,26.32,26.34,256200.0,20.7192,20.7192,20.6408,20.6564,256200.0
2012-06-01 11:35:00,26.34,26.4,26.33,26.33,118200.0,20.6564,20.7035,20.6486,20.6486,118200.0
2012-06-01 11:40:00,26.33,26.34,26.29,26.31,386800.0,20.6486,20.6564,20.6172,20.6329,386800.0
2012-06-01 11:45:00,26.31,26.34,26.28,26.32,112000.0,20.6329,20.6564,20.6094,20.6408,112000.0
2012-06-01 11:50:00,26.32,26.36,26.29,26.31,171000.0,20.6408,20.6721,20.6172,20.6329,171000.0
2012-06-01 11:55:00,26.32,26.38,26.31,26.38,128800.0,20.6408,20.6878,20.6329,20.6878,128800.0
2012-06-01 12:00:00,26.38,26.38,26.32,26.34,119600.0,20.6878,20.6878,20.6408,20.6564,119600.0
2012-06-01 12:05:00,26.35,26.36,26.33,26.36,156400.0,20.6643,20.6721,20.6486,20.6721,156400.0
2012-06-01 12:10:00,26.36,26.44,26.34,26.43,157200.0,20.6721,20.7349,20.6564,20.727,157200.0
2012-06-01 12:15:00,26.43,26.44,26.41,26.42,230800.0,20.727,20.7349,20.7113,20.7192,230800.0
2012-06-01 12:20:00,26.42,26.42,26.34,26.35,125200.0,20.7192,20.7192,20.6564,20.6643,125200.0
2012-06-01 12:25:00,26.35,26.36,26.33,26.36,88400.0,20.6643,20.6721,20.6486,20.6721,88400.0
2012-06-01 12:30:00,26.36,26.41,26.35,26.38,140400.0,20.6721,20.7113,20.6643,20.6878,140400.0
2012-06-01 12:35:00,26.38,26.4,26.33,26.34,107800.0,20.6878,20.7035,20.6486,20.6564,107800.0
2012-06-01 12:40:00,26.34,26.37,26.31,26.31,82600.0,20.6564,20.68,20.6329,20.6329,82600.0
2012-06-01 12:45:00,26.31,26.36,26.31,26.36,84800.0,20.6329,20.6721,20.6329,20.6721,84800.0
2012-06-01 12:50:00,26.35,26.36,26.32,26.33,58600.0,20.6643,20.6721,20.6408,20.6486,58600.0
2012-06-01 12:55:00,26.33,26.33,26.28,26.29,117400.0,20.6486,20.6486,20.6094,20.6172,117400.0
2012-06-01 13:00:00,26.29,26.31,26.26,26.28,183200.0,20.6172,20.6329,20.5937,20.6094,183200.0
2012-06-01 13:05:00,26.28,26.3,26.23,26.24,121200.0,20.6094,20.6251,20.5702,20.578,121200.0
2012-06-01 13:10:00,26.24,26.25,26.21,26.22,89000.0,20.578,20.5859,20.5545,20.5623,89000.0
2012-06-01 13:15:00,26.22,26.22,26.16,26.16,175800.0,20.5623,20.5623,20.5153,20.5153,175800.0
2012-06-01 13:20:00,26.16,26.17,26.13,26.15,196600.0,20.5153,20.5231,20.4918,20.5074,196600.0
2012-06-01 13:25:00,26.15,26.17,26.1,26.11,146800.0,20.5074,20.5231,20.4682,20.4761,146800.0
2012-06-01 13:30:00,26.11,26.11,26.07,26.08,194600.0,20.4761,20.4761,20.4447,20.4525,194600.0
2012-06-01 13:35:00,26.07,26.13,26.06,26.07,140800.0,20.4447,20.4918,20.4369,20.4447,140800.0
2012-06-01 13:40:00,26.07,26.15,26.05,26.15,364600.0,20.4447,20.5074,20.429,20.5074,364600.0
2012-06-01 13:45:00,26.15,26.16,26.13,26.13,189600.0,20.5074,20.5153,20.4918,20.4918,189600.0
2012-06-01 13:50:00,26.12,26.14,26.11,26.13,160000.0,20.4839,20.4996,20.4761,20.4918,160000.0
2012-06-01 13:55:00,26.13,26.15,26.12,26.15,95800.0,20.4918,20.5074,20.4839,20.5074,95800.0
2012-06-01 14:00:00,26.15,26.16,26.1,26.1,288200.0,20.5074,20.5153,20.4682,20.4682,288200.0
2012-06-01 14:05:00,26.11,26.13,26.08,26.11,183800.0,20.4761,20.4918,20.4525,20.4761,183800.0
2012-06-01 14:10:00,26.1,26.12,26.06,26.06,116400.0,20.4682,20.4839,20.4369,20.4369,116400.0
2012-06-01 14:15:00,26.06,26.11,26.06,26.11,77800.0,20.4369,20.4761,20.4369,20.4761,77800.0
2012-06-01 14:20:00,26.1,26.18,26.1,26.18,178400.0,20.4682,20.531,20.4682,20.531,178400.0
2012-06-01 14:25:00,26.17,26.18,26.14,26.14,124800.0,20.5231,20.531,20.4996,20.4996,124800.0
2012-06-01 14:30:00,26.13,26.21,26.13,26.19,174600.0,20.4918,20.5545,20.4918,20.5388,174600.0
2012-06-01 14:35:00,26.19,26.2,26.16,26.18,393600.0,20.5388,20.5466,20.5153,20.531,393600.0
2012-06-01 14:40:00,26.19,26.2,26.14,26.18,140400.0,20.5388,20.5466,20.4996,20.531,140400.0
2012-06-01 14:45:00,26.17,26.2,26.14,26.17,76600.0,20.5231,20.5466,20.4996,20.5231,76600.0
2012-06-01 14:50:00,26.18,26.2,26.15,26.15,165000.0,20.531,20.5466,20.5074,20.5074,165000.0
2012-06-01 14:55:00,26.15,26.15,26.09,26.11,147200.0,20.5074,20.5074,20.4604,20.4761,147200.0
2012-06-01 15:00:00,26.11,26.13,26.08,26.11,126600.0,20.4761,20.4918,20.4525,20.4761,126600.0
2012-06-01 15:05:00,26.11,26.16,26.08,26.14,136000.0,20.4761,20.5153,20.4525,20.4996,136000.0
2012-06-01 15:10:00,26.14,26.18,26.11,26.14,174000.0,20.4996,20.531,20.4761,20.4996,174000.0
2012-06-01 15:15:00,26.13,26.15,26.04,26.07,160200.0,20.4918,20.5074,20.4212,20.4447,160200.0
2012-06-01 15:20:00,26.07,26.07,26.04,26.05,125800.0,20.4447,20.4447,20.4212,20.429,125800.0
2012-06-01 15:25:00,26.05,26.1,26.05,26.07,237200.0,20.429,20.4682,20.429,20.4447,237200.0
2012-06-01 15:30:00,26.07,26.11,26.02,26.08,352600.0,20.4447,20.4761,20.4055,20.4525,352600.0
2012-06-01 15:35:00,26.08,26.1,26.05,26.08,207200.0,20.4525,20.4682,20.429,20.4525,207200.0
2012-06-01 15:40:00,26.07,26.1,26.06,26.09,565000.0,20.4447,20.4682,20.4369,20.4604,565000.0
2012-06-01 15:45:00,26.09,26.11,26.08,26.08,236400.0,20.4604,20.4761,20.4525,20.4525,236400.0
2012-06-01 15:50:00,26.09,26.11,26.08,26.08,263000.0,20.4604,20.4761,20.4525,20.4525,263000.0
2012-06-01 15:55:00,26.09,26.1,26.06,26.06,442600.0,20.4604,20.4682,20.4369,20.4369,442600.0
2012-06-04 09:30:00,26.0,26.14,25.99,26.09,499400.0,20.3898,20.4996,20.382,20.4604,499400.0
2012-06-04 09:35:00,26.07,26.13,26.0,26.0,308200.0,20.4447,20.4918,20.3898,20.3898,308200.0
2012-06-04 09:40:00,26.0,26.09,26.0,26.02,137000.0,20.3898,20.4604,20.3898,20.4055,137000.0
2012-06-04 09:45:00,26.02,26.02,25.91,25.96,614600.0,20.4055,20.4055,20.3192,20.3584,614600.0
2012-06-04 09:50:00,25.93,25.99,25.91,25.92,230600.0,20.3349,20.382,20.3192,20.3271,230600.0
2012-06-04 09:55:00,25.91,25.92,25.83,25.91,217000.0,20.3192,20.3271,20.2565,20.3192,217000.0
2012-06-04 10:00:00,25.91,25.92,25.79,25.81,485400.0,20.3192,20.3271,20.2251,20.2408,485400.0
2012-06-04 10:05:00,25.81,25.81,25.75,25.78,557600.0,20.2408,20.2408,20.1937,20.2173,557600.0
2012-06-04 10:10:00,25.78,25.97,25.78,25.96,405400.0,20.2173,20.3663,20.2173,20.3584,405400.0
2012-06-04 10:15:00,25.97,26.04,25.95,26.03,292800.0,20.3663,20.4212,20.3506,20.4133,292800.0
2012-06-04 10:20:00,26.04,26.05,25.94,25.95,325200.0,20.4212,20.429,20.3427,20.3506,325200.0
2012-06-04 10:25:00,25.96,26.0,25.94,25.98,237600.0,20.3584,20.3898,20.3427,20.3741,237600.0
2012-06-04 10:30:00,25.98,26.0,25.93,25.93,235600.0,20.3741,20.3898,20.3349,20.3349,235600.0
2012-06-04 10:35:00,25.93,26.04,25.93,25.98,157200.0,20.3349,20.4212,20.3349,20.3741,157200.0
2012-06-04 10:40:00,25.99,26.07,25.96,25.97,164200.0,20.382,20.4447,20.3584,20.3663,164200.0
2012-06-04 10:45:00,25.97,25.99,25.92,25.97,112600.0,20.3663,20.382,20.3271,20.3663,112600.0
2012-06-04 10:50:00,25.98,26.05,25.98,26.0,178600.0,20.3741,20.429,20.3741,20.3898,178600.0
2012-06-04 10:55:00,26.0,26.03,25.96,25.98,254000.0,20.3898,20.4133,20.3584,20.3741,254000.0
2012-06-04 11:00:00,25.98,26.0,25.95,25.96,190600.0,20.3741,20.3898,20.3506,20.3584,190600.0
2012-06-04 11:05:00,25.95,25.95,25.88,25.91,265600.0,20.3506,20.3506,20.2957,20.3192,265600.0
2012-06-04 11:10:00,25.92,25.97,25.91,25.96,113200.0,20.3271,20.3663,20.3192,20.3584,113200.0
2012-06-04 11:15:00,25.97,25.99,25.94,25.94,102200.0,20.3663,20.382,20.3427,20.3427,102200.0
2012-06-04 11:20:00,25.93,25.98,25.93,25.98,60400.0,20.3349,20.3741,20.3349,20.3741,60400.0
2012-06-04 11:25:00,25.97,25.98,25.93,25.96,89400.0,20.3663,20.3741,20.3349,20.3584,89400.0
2012-06-04 11:30:00,25.95,26.0,25.95,26.0,110400.0,20.3506,20.3898,20.3506,20.3898,110400.0
2012-06-04 11:35:00,25.99,26.0,25.96,25.99,234600.0,20.382,20.3898,20.3584,20.382,234600.0
2012-06-04 11:40:00,25.98,26.0,25.98,25.98,72400.0,20.3741,20.3898,20.3741,20.3741,72400.0
2012-06-04 11:45:00,25.99,26.02,25.98,25.99,127200.0,20.382,20.4055,20.3741,20.382,127200.0
2012-06-04 11:50:00,25.99,26.02,25.96,25.99,92800.0,20.382,20.4055,20.3584,20.382,92800.0
2012-06-04 11:55:00,26.0,26.01,25.98,25.98,91000.0,20.3898,20.3976,20.3741,20.3741,91000.0
2012-06-04 12:00:00,25.98,26.04,25.97,26.02,283000.0,20.3741,20.4212,20.3663,20.4055,283000.0
2012-06-04 12:05:00,26.02,26.02,25.97,25.99,187800.0,20.4055,20.4055,20.3663,20.382,187800.0
2012-06-04 12:10:00,25.99,25.99,25.9,25.93,226200.0,20.382,20.382,20.3114,20.3349,226200.0
2012-06-04 12:15:00,25.93,25.95,25.88,25.92,59800.0,20.3349,20.3506,20.2957,20.3271,59800.0
2012-06-04 12:20:00,25.91,25.95,25.91,25.93,76000.0,20.3192,20.3506,20.3192,20.3349,76000.0
2012-06-04 12:25:00,25.94,25.97,25.91,25.91,79200.0,20.3427,20.3663,20.3192,20.3192,79200.0
2012-06-04 12:30:00,25.91,25.93,25.84,25.9,167200.0,20.3192,20.3349,20.2643,20.3114,167200.0
2012-06-04 12:35:00,25.9,25.92,25.89,25.9,50200.0,20.3114,20.3271,20.3035,20.3114,50200.0
2012-06-04 12:40:00,25.9,25.93,25.87,25.89,57800.0,20.3114,20.3349,20.2879,20.3035,57800.0
2012-06-04 12:45:00,25.88,25.9,25.85,25.86,73600.0,20.2957,20.3114,20.2722,20.28,73600.0
2012-06-04 12:50:00,25.86,25.87,25.83,25.86,36800.0,20.28,20.2879,20.2565,20.28,36800.0
2012-06-04 12:55:00,25.85,25.91,25.85,25.9,53400.0,20.2722,20.3192,20.2722,20.3114,53400.0
2012-06-04 13:00:00,25.9,26.0,25.89,26.0,174800.0,20.3114,20.3898,20.3035,20.3898,174800.0
2012-06-04 13:05:00,26.0,26.0,25.95,25.97,123600.0,20.3898,20.3898,20.3506,20.3663,123600.0
2012-06-04 13:10:00,25.97,26.0,25.96,25.99,55000.0,20.3663,20.3898,20.3584,20.382,55000.0
2012-06-04 13:15:00,25.99,26.09,25.98,26.07,639600.0,20.382,20.4604,20.3741,20.4447,639600.0
2012-06-04 13:20:00,26.07,26.29,26.07,26.11,1355600.0,20.4447,20.6172,20.4447,20.4761,1355600.0
2012-06-04 13:25:00,26.11,26.23,26.08,26.23,553000.0,20.4761,20.5702,20.4525,20.5702,553000.0
2012-06-04 13:30:00,26.23,26.45,26.21,26.43,705000.0,20.5702,20.7427,20.5545,20.727,705000.0
2012-06-04 13:35:00,26.42,26.55,26.39,26.43,1011000.0,20.7192,20.8211,20.6956,20.727,1011000.0
2012-06-04 13:40:00,26.43,26.46,26.36,26.42,422200.0,20.727,20.7505,20.6721,20.7192,422200.0
2012-06-04 13:45:00,26.42,26.44,26.35,26.36,169800.0,20.7192,20.7349,20.6643,20.6721,169800.0
2012-06-04 13:50:00,26.36,26.41,26.3,26.31,180400.0,20.6721,20.7113,20.6251,20.6329,180400.0
2012-06-04 13:55:00,26.31,26.36,26.25,26.35,179600.0,20.6329,20.6721,20.5859,20.6643,179600.0
2012-06-04 14:00:00,26.36,26.45,26.32,26.43,214400.0,20.6721,20.7427,20.6408,20.727,214400.0
2012-06-04 14:05:00,26.44,26.49,26.4,26.47,181400.0,20.7349,20.7741,20.7035,20.7584,181400.0
2012-06-04 14:10:00,26.46,26.53,26.45,26.52,319000.0,20.7505,20.8054,20.7427,20.7976,319000.0
2012-06-04 14:15:00,26.51,26.69,26.5,26.66,531200.0,20.7898,20.9309,20.7819,20.9074,531200.0
2012-06-04 14:20:00,26.66,26.71,26.61,26.68,325800.0,20.9074,20.9466,20.8682,20.9231,325800.0
2012-06-04 14:25:00,26.67,26.68,26.63,26.66,153800.0,20.9152,20.9231,20.8839,20.9074,153800.0
2012-06-04 14:30:00,26.66,26.79,26.59,26.78,441400.0,20.9074,21.0093,20.8525,21.0015,441400.0
2012-06-04 14:35:00,26.78,26.86,26.75,26.78,321800.0,21.0015,21.0642,20.978,21.0015,321800.0
2012-06-04 14:40:00,26.78,26.82,26.74,26.78,268200.0,21.0015,21.0329,20.9701,21.0015,268200.0
2012-06-04 14:45:00,26.79,26.82,26.75,26.8,229800.0,21.0093,21.0329,20.978,21.0172,229800.0
2012-06-04 14:50:00,26.8,26.94,26.8,26.92,560600.0,21.0172,21.127,21.0172,21.1113,560600.0
2012-06-04 14:55:00,26.93,26.93,26.87,26.89,385200.0,21.1191,21.1191,21.0721,21.0878,385200.0
2012-06-04 15:00:00,26.89,26.92,26.82,26.83,375200.0,21.0878,21.1113,21.0329,21.0407,375200.0
2012-06-04 15:05:00,26.83,26.88,26.82,26.84,338000.0,21.0407,21.0799,21.0329,21.0485,338000.0
2012-06-04 15:10:00,26.83,26.89,26.79,26.82,286200.0,21.0407,21.0878,21.0093,21.0329,286200.0
2012-06-04 15:15:00,26.82,26.85,26.75,26.82,395600.0,21.0329,21.0564,20.978,21.0329,395600.0
2012-06-04 15:20:00,26.82,26.82,26.72,26.74,330800.0,21.0329,21.0329,20.9544,20.9701,330800.0
2012-06-04 15:25:00,26.74,26.93,26.7,26.89,588200.0,20.9701,21.1191,20.9388,21.0878,588200.0
2012-06-04 15:30:00,26.88,26.91,26.81,26.84,450600.0,21.0799,21.1034,21.025,21.0485,450600.0
2012-06-04 15:35:00,26.83,26.86,26.8,26.86,551000.0,21.0407,21.0642,21.0172,21.0642,551000.0
2012-06-04 15:40:00,26.86,26.89,26.81,26.84,430600.0,21.0642,21.0878,21.025,21.0485,430600.0
2012-06-04 15:45:00,26.85,26.92,26.85,26.91,357400.0,21.0564,21.1113,21.0564,21.1034,357400.0
2012-06-04 15:50:00,26.92,26.99,26.92,26.95,589800.0,21.1113,21.1662,21.1113,21.1348,589800.0
2012-06-04 15:55:00,26.95,26.99,26.93,26.95,583000.0,21.1348,21.1662,21.1191,21.1348,583000.0
2012-06-05 09:30:00,26.17,26.28,26.13,26.22,875400.0,20.5231,20.6094,20.4918,20.5623,875400.0
2012-06-05 09:35:00,26.22,26.34,26.16,26.18,821000.0,20.5623,20.6564,20.5153,20.531,821000.0
2012-06-05 09:40:00,26.17,26.17,25.91,26.02,718600.0,20.5231,20.5231,20.3192,20.4055,718600.0
2012-06-05 09:45:00,26.02,26.08,25.91,25.96,775000.0,20.4055,20.4525,20.3192,20.3584,775000.0
2012-06-05 09:50:00,25.97,26.04,25.95,25.97,485200.0,20.3663,20.4212,20.3506,20.3663,485200.0
2012-06-05 09:55:00,25.97,25.99,25.85,25.96,428400.0,20.3663,20.382,20.2722,20.3584,428400.0
2012-06-05 10:00:00,25.95,26.08,25.95,26.01,494600.0,20.3506,20.4525,20.3506,20.3976,494600.0
2012-06-05 10:05:00,26.0,26.15,26.0,26.07,509600.0,20.3898,20.5074,20.3898,20.4447,509600.0
2012-06-05 10:10:00,26.08,26.11,26.03,26.1,242200.0,20.4525,20.4761,20.4133,20.4682,242200.0
2012-06-05 10:15:00,26.09,26.12,25.95,25.96,384600.0,20.4604,20.4839,20.3506,20.3584,384600.0
2012-06-05 10:20:00,25.96,26.04,25.95,26.02,419800.0,20.3584,20.4212,20.3506,20.4055,419800.0
2012-06-05 10:25:00,26.03,26.08,25.97,26.02,186600.0,20.4133,20.4525,20.3663,20.4055,186600.0
2012-06-05 10:30:00,26.02,26.04,25.95,25.99,273200.0,20.4055,20.4212,20.3506,20.382,273200.0
2012-06-05 10:35:00,26.0,26.02,25.97,26.0,220600.0,20.3898,20.4055,20.3663,20.3898,220600.0
2012-06-05 10:40:00,26.0,26.01,25.98,25.98,159800.0,20.3898,20.3976,20.3741,20.3741,159800.0
2012-06-05 10:45:00,25.99,26.0,25.86,25.88,337200.0,20.382,20.3898,20.28,20.2957,337200.0
2012-06-05 10:50:00,25.88,25.92,25.86,25.9,161800.0,20.2957,20.3271,20.28,20.3114,161800.0
2012-06-05 10:55:00,25.89,25.9,25.82,25.87,298600.0,20.3035,20.3114,20.2486,20.2879,298600.0
2012-06-05 11:00:00,25.88,25.95,25.86,25.92,180200.0,20.2957,20.3506,20.28,20.3271,180200.0
2012-06-05 11:05:00,25.92,25.98,25.92,25.98,137400.0,20.3271,20.3741,20.3271,20.3741,137400.0
2012-06-05 11:10:00,25.98,26.06,25.98,26.06,265000.0,20.3741,20.4369,20.3741,20.4369,265000.0
2012-06-05 11:15:00,26.06,26.13,26.03,26.13,262200.0,20.4369,20.4918,20.4133,20.4918,262200.0
2012-06-05 11:20:00,26.13,26.13,26.05,26.06,179000.0,20.4918,20.4918,20.429,20.4369,179000.0
2012-06-05 11:25:00,26.07,26.08,25.98,26.0,260600.0,20.4447,20.4525,20.3741,20.3898,260600.0
2012-06-05 11:30:00,26.0,26.03,26.0,26.0,110000.0,20.3898,20.4133,20.3898,20.3898,110000.0
2012-06-05 11:35:00,26.01,26.02,25.88,25.9,191800.0,20.3976,20.4055,20.2957,20.3114,191800.0
2012-06-05 11:40:00,25.91,25.93,25.87,25.91,214800.0,20.3192,20.3349,20.2879,20.3192,214800.0
2012-06-05 11:45:00,25.91,25.95,25.9,25.93,270600.0,20.3192,20.3506,20.3114,20.3349,270600.0
2012-06-05 11:50:00,25.93,25.95,25.91,25.91,175200.0,20.3349,20.3506,20.3192,20.3192,175200.0
2012-06-05 11:55:00,25.92,25.92,25.88,25.9,179600.0,20.3271,20.3271,20.2957,20.3114,179600.0
2012-06-05 12:00:00,25.89,25.96,25.89,25.95,182400.0,20.3035,20.3584,20.3035,20.3506,182400.0
2012-06-05 12:05:00,25.95,26.04,25.93,25.98,222000.0,20.3506,20.4212,20.3349,20.3741,222000.0
2012-06-05 12:10:00,25.98,26.0,25.98,25.99,332800.0,20.3741,20.3898,20.3741,20.382,332800.0
2012-06-05 12:15:00,25.99,26.0,25.93,25.99,150200.0,20.382,20.3898,20.3349,20.382,150200.0
2012-06-05 12:20:00,25.99,26.0,25.96,25.99,163800.0,20.382,20.3898,20.3584,20.382,163800.0
2012-06-05 12:25:00,25.99,26.01,25.98,26.0,101600.0,20.382,20.3976,20.3741,20.3898,101600.0
2012-06-05 12:30:00,26.0,26.04,25.98,26.0,336600.0,20.3898,20.4212,20.3741,20.3898,336600.0
2012-06-05 12:35:00,26.0,26.02,25.97,26.0,215400.0,20.3898,20.4055,20.3663,20.3898,215400.0
2012-06-05 12:40:00,26.01,26.02,25.96,25.97,120400.0,20.3976,20.4055,20.3584,20.3663,120400.0
2012-06-05 12:45:00,25.97,26.0,25.93,25.95,170400.0,20.3663,20.3898,20.3349,20.3506,170400.0
2012-06-05 12:50:00,25.95,25.99,25.93,25.96,102000.0,20.3506,20.382,20.3349,20.3584,102000.0
2012-06-05 12:55:00,25.97,25.98,25.95,25.98,172800.0,20.3663,20.3741,20.3506,20.3741,172800.0
2012-06-05 13:00:00,25.96,25.98,25.95,25.97,189200.0,20.3584,20.3741,20.3506,20.3663,189200.0
2012-06-05 13:05:00,25.98,26.0,25.97,26.0,119000.0,20.3741,20.3898,20.3663,20.3898,119000.0
2012-06-05 13:10:00,26.0,26.0,25.99,26.0,91000.0,20.3898,20.3898,20.382,20.3898,91000.0
2012-06-05 13:15:00,26.0,26.0,25.96,25.99,128200.0,20.3898,20.3898,20.3584,20.382,128200.0
2012-06-05 13:20:00,25.99,26.03,25.98,26.0,237800.0,20.382,20.4133,20.3741,20.3898,237800.0
2012-06-05 13:25:00,26.0,26.03,26.0,26.01,157600.0,20.3898,20.4133,20.3898,20.3976,157600.0
2012-06-05 13:30:00,26.01,26.04,26.0,26.03,222600.0,20.3976,20.4212,20.3898,20.4133,222600.0
2012-06-05 13:35:00,26.02,26.04,26.0,26.03,176400.0,20.4055,20.4212,20.3898,20.4133,176400.0
2012-06-05 13:40:00,26.03,26.07,26.02,26.06,258400.0,20.4133,20.4447,20.4055,20.4369,258400.0
2012-06-05 13:45:00,26.06,26.11,26.06,26.11,266200.0,20.4369,20.4761,20.4369,20.4761,266200.0
2012-06-05 13:50:00,26.1,26.13,26.09,26.1,253600.0,20.4682,20.4918,20.4604,20.4682,253600.0
2012-06-05 13:55:00,26.11,26.11,26.08,26.08,218800.0,20.4761,20.4761,20.4525,20.4525,218800.0
2012-06-05 14:00:00,26.08,26.11,26.08,26.11,138000.0,20.4525,20.4761,20.4525,20.4761,138000.0
2012-06-05 14:05:00,26.11,26.23,26.1,26.23,374200.0,20.4761,20.5702,20.4682,20.5702,374200.0
2012-06-05 14:10:00,26.22,26.3,26.2,26.28,465800.0,20.5623,20.6251,20.5466,20.6094,465800.0
2012-06-05 14:15:00,26.29,26.29,26.21,26.22,248400.0,20.6172,20.6172,20.5545,20.5623,248400.0
2012-06-05 14:20:00,26.22,26.23,26.14,26.17,224200.0,20.5623,20.5702,20.4996,20.5231,224200.0
2012-06-05 14:25:00,26.17,26.25,26.17,26.24,200800.0,20.5231,20.5859,20.5231,20.578,200800.0
2012-06-05 14:30:00,26.24,26.25,26.23,26.25,228200.0,20.578,20.5859,20.5702,20.5859,228200.0
2012-06-05 14:35:00,26.25,26.25,26.17,26.18,241000.0,20.5859,20.5859,20.5231,20.531,241000.0
2012-06-05 14:40:00,26.18,26.2,26.17,26.17,128000.0,20.531,20.5466,20.5231,20.5231,128000.0
2012-06-05 14:45:00,26.16,26.18,26.15,26.18,130200.0,20.5153,20.531,20.5074,20.531,130200.0
2012-06-05 14:50:00,26.18,26.25,26.18,26.24,130600.0,20.531,20.5859,20.531,20.578,130600.0
2012-06-05 14:55:00,26.24,26.28,26.21,26.23,194000.0,20.578,20.6094,20.5545,20.5702,194000.0
2012-06-05 15:00:00,26.23,26.34,26.21,26.31,310800.0,20.5702,20.6564,20.5545,20.6329,310800.0
2012-06-05 15:05:00,26.3,26.32,26.21,26.21,301600.0,20.6251,20.6408,20.5545,20.5545,301600.0
2012-06-05 15:10:00,26.21,26.22,26.18,26.18,165200.0,20.5545,20.5623,20.531,20.531,165200.0
2012-06-05 15:15:00,26.18,26.18,26.14,26.15,296800.0,20.531,20.531,20.4996,20.5074,296800.0
2012-06-05 15:20:00,26.15,26.18,26.15,26.17,303400.0,20.5074,20.531,20.5074,20.5231,303400.0
2012-06-05 15:25:00,26.17,26.18,26.15,26.15,156400.0,20.5231,20.531,20.5074,20.5074,156400.0
2012-06-05 15:30:00,26.16,26.19,26.11,26.15,345000.0,20.5153,20.5388,20.4761,20.5074,345000.0
2012-06-05 15:35:00,26.15,26.21,26.13,26.21,459800.0,20.5074,20.5545,20.4918,20.5545,459800.0
2012-06-05 15:40:00,26.21,26.24,26.2,26.23,198400.0,20.5545,20.578,20.5466,20.5702,198400.0
2012-06-05 15:45:00,26.23,26.25,26.19,26.25,233000.0,20.5702,20.5859,20.5388,20.5859,233000.0
2012-06-05 15:50:00,26.25,26.29,26.24,26.28,478400.0,20.5859,20.6172,20.578,20.6094,478400.0
2012-06-05 15:55:00,26.28,26.28,26.2,26.21,532800.0,20.6094,20.6094,20.5466,20.5545,532800.0
2012-06-06 09:30:00,26.54,26.63,26.5,26.57,392200.0,20.8133,20.8839,20.7819,20.8368,392200.0
2012-06-06 09:35:00,26.57,26.59,26.5,26.52,239800.0,20.8368,20.8525,20.7819,20.7976,239800.0
2012-06-06 09:40:00,26.5,26.58,26.5,26.54,274000.0,20.7819,20.8447,20.7819,20.8133,274000.0
2012-06-06 09:45:00,26.55,26.62,26.52,26.53,225000.0,20.8211,20.876,20.7976,20.8054,225000.0
2012-06-06 09:50:00,26.54,26.54,26.47,26.48,392400.0,20.8133,20.8133,20.7584,20.7662,392400.0
2012-06-06 09:55:00,26.47,26.55,26.46,26.48,336200.0,20.7584,20.8211,20.7505,20.7662,336200.0
2012-06-06 10:00:00,26.48,26.57,26.44,26.54,248400.0,20.7662,20.8368,20.7349,20.8133,248400.0
2012-06-06 10:05:00,26.54,26.58,26.52,26.57,166600.0,20.8133,20.8447,20.7976,20.8368,166600.0
2012-06-06 10:10:00,26.57,26.67,26.56,26.66,242200.0,20.8368,20.9152,20.829,20.9074,242200.0
2012-06-06 10:15:00,26.67,26.69,26.59,26.6,220800.0,20.9152,20.9309,20.8525,20.8603,220800.0
2012-06-06 10:20:00,26.6,26.61,26.48,26.52,195800.0,20.8603,20.8682,20.7662,20.7976,195800.0
2012-06-06 10:25:00,26.53,26.53,26.48,26.5,110400.0,20.8054,20.8054,20.7662,20.7819,110400.0
2012-06-06 10:30:00,26.5,26.59,26.5,26.58,161200.0,20.7819,20.8525,20.7819,20.8447,161200.0
2012-06-06 10:35:00,26.58,26.68,26.58,26.68,283400.0,20.8447,20.9231,20.8447,20.9231,283400.0
2012-06-06 10:40:00,26.68,26.7,26.63,26.68,211400.0,20.9231,20.9388,20.8839,20.9231,211400.0
2012-06-06 10:45:00,26.68,26.7,26.65,26.66,125800.0,20.9231,20.9388,20.8995,20.9074,125800.0
2012-06-06 10:50:00,26.66,26.68,26.64,26.65,135400.0,20.9074,20.9231,20.8917,20.8995,135400.0
2012-06-06 10:55:00,26.65,26.68,26.63,26.68,132600.0,20.8995,20.9231,20.8839,20.9231,132600.0
2012-06-06 11:00:00,26.68,26.75,26.67,26.72,294800.0,20.9231,20.978,20.9152,20.9544,294800.0
2012-06-06 11:05:00,26.72,26.79,26.71,26.79,277800.0,20.9544,21.0093,20.9466,21.0093,277800.0
2012-06-06 11:10:00,26.78,26.8,26.73,26.75,165200.0,21.0015,21.0172,20.9623,20.978,165200.0
2012-06-06 11:15:00,26.75,26.77,26.7,26.73,136000.0,20.978,20.9937,20.9388,20.9623,136000.0
2012-06-06 11:20:00,26.72,26.74,26.67,26.67,211000.0,20.9544,20.9701,20.9152,20.9152,211000.0
2012-06-06 11:25:00,26.67,26.71,26.65,26.71,155800.0,20.9152,20.9466,20.8995,20.9466,155800.0
2012-06-06 11:30:00,26.71,26.72,26.64,26.67,187800.0,20.9466,20.9544,20.8917,20.9152,187800.0
2012-06-06 11:35:00,26.67,26.72,26.67,26.71,303600.0,20.9152,20.9544,20.9152,20.9466,303600.0
2012-06-06 11:40:00,26.7,26.71,26.68,26.7,84200.0,20.9388,20.9466,20.9231,20.9388,84200.0
2012-06-06 11:45:00,26.7,26.72,26.68,26.68,93600.0,20.9388,20.9544,20.9231,20.9231,93600.0
2012-06-06 11:50:00,26.68,26.7,26.64,26.64,117200.0,20.9231,20.9388,20.8917,20.8917,117200.0
2012-06-06 11:55:00,26.65,26.68,26.65,26.67,71400.0,20.8995,20.9231,20.8995,20.9152,71400.0
2012-06-06 12:00:00,26.67,26.71,26.65,26.67,63200.0,20.9152,20.9466,20.8995,20.9152,63200.0
2012-06-06 12:05:00,26.67,26.68,26.64,26.65,91600.0,20.9152,20.9231,20.8917,20.8995,91600.0
2012-06-06 12:10:00,26.65,26.68,26.64,26.67,100800.0,20.8995,20.9231,20.8917,20.9152,100800.0
2012-06-06 12:15:00,26.67,26.7,26.67,26.67,92200.0,20.9152,20.9388,20.9152,20.9152,92200.0
2012-06-06 12:20:00,26.67,26.71,26.67,26.7,88800.0,20.9152,20.9466,20.9152,20.9388,88800.0
2012-06-06 12:25:00,26.7,26.7,26.66,26.67,95800.0,20.9388,20.9388,20.9074,20.9152,95800.0
2012-06-06 12:30:00,26.67,26.7,26.66,26.7,82200.0,20.9152,20.9388,20.9074,20.9388,82200.0
2012-06-06 12:35:00,26.7,26.74,26.7,26.71,149000.0,20.9388,20.9701,20.9388,20.9466,149000.0
2012-06-06 12:40:00,26.71,26.75,26.71,26.74,123400.0,20.9466,20.978,20.9466,20.9701,123400.0
2012-06-06 12:45:00,26.75,26.75,26.71,26.73,197600.0,20.978,20.978,20.9466,20.9623,197600.0
2012-06-06 12:50:00,26.73,26.74,26.71,26.71,104000.0,20.9623,20.9701,20.9466,20.9466,104000.0
2012-06-06 12:55:00,26.72,26.72,26.66,26.67,144600.0,20.9544,20.9544,20.9074,20.9152,144600.0
2012-06-06 13:00:00,26.67,26.67,26.64,26.65,113000.0,20.9152,20.9152,20.8917,20.8995,113000.0
2012-06-06 13:05:00,26.64,26.67,26.64,26.66,136800.0,20.8917,20.9152,20.8917,20.9074,136800.0
2012-06-06 13:10:00,26.66,26.68,26.65,26.67,123000.0,20.9074,20.9231,20.8995,20.9152,123000.0
2012-06-06 13:15:00,26.68,26.68,26.64,26.65,104000.0,20.9231,20.9231,20.8917,20.8995,104000.0
2012-06-06 13:20:00,26.66,26.68,26.64,26.67,163600.0,20.9074,20.9231,20.8917,20.9152,163600.0
2012-06-06 13:25:00,26.66,26.7,26.66,26.7,42800.0,20.9074,20.9388,20.9074,20.9388,42800.0
2012-06-06 13:30:00,26.7,26.7,26.65,26.66,93000.0,20.9388,20.9388,20.8995,20.9074,93000.0
2012-06-06 13:35:00,26.66,26.66,26.64,26.64,68200.0,20.9074,20.9074,20.8917,20.8917,68200.0
2012-06-06 13:40:00,26.64,26.65,26.63,26.64,136200.0,20.8917,20.8995,20.8839,20.8917,136200.0
2012-06-06 13:45:00,26.64,26.66,26.64,26.64,81200.0,20.8917,20.9074,20.8917,20.8917,81200.0
2012-06-06 13:50:00,26.64,26.65,26.63,26.64,80000.0,20.8917,20.8995,20.8839,20.8917,80000.0
2012-06-06 13:55:00,26.64,26.66,26.63,26.65,112400.0,20.8917,20.9074,20.8839,20.8995,112400.0
2012-06-06 14:00:00,26.65,26.68,26.61,26.61,241800.0,20.8995,20.9231,20.8682,20.8682,241800.0
2012-06-06 14:05:00,26.61,26.63,26.59,26.59,127000.0,20.8682,20.8839,20.8525,20.8525,127000.0
2012-06-06 14:10:00,26.59,26.59,26.54,26.54,172400.0,20.8525,20.8525,20.8133,20.8133,172400.0
2012-06-06 14:15:00,26.54,26.55,26.5,26.55,166600.0,20.8133,20.8211,20.7819,20.8211,166600.0
2012-06-06 14:20:00,26.55,26.55,26.5,26.5,159000.0,20.8211,20.8211,20.7819,20.7819,159000.0
2012-06-06 14:25:00,26.5,26.59,26.5,26.59,169800.0,20.7819,20.8525,20.7819,20.8525,169800.0
2012-06-06 14:30:00,26.58,26.64,26.58,26.61,110000.0,20.8447,20.8917,20.8447,20.8682,110000.0
2012-06-06 14:35:00,26.61,26.64,26.6,26.61,124200.0,20.8682,20.8917,20.8603,20.8682,124200.0
2012-06-06 14:40:00,26.61,26.64,26.6,26.63,94400.0,20.8682,20.8917,20.8603,20.8839,94400.0
2012-06-06 14:45:00,26.63,26.64,26.61,26.64,100800.0,20.8839,20.8917,20.8682,20.8917,100800.0
2012-06-06 14:50:00,26.64,26.64,26.61,26.61,102600.0,20.8917,20.8917,20.8682,20.8682,102600.0
2012-06-06 14:55:00,26.61,26.66,26.61,26.65,96600.0,20.8682,20.9074,20.8682,20.8995,96600.0
2012-06-06 15:00:00,26.65,26.67,26.64,26.67,90400.0,20.8995,20.9152,20.8917,20.9152,90400.0
2012-06-06 15:05:00,26.67,26.67,26.64,26.66,96800.0,20.9152,20.9152,20.8917,20.9074,96800.0
2012-06-06 15:10:00,26.66,26.67,26.62,26.62,141800.0,20.9074,20.9152,20.876,20.876,141800.0
2012-06-06 15:15:00,26.62,26.64,26.58,26.59,141000.0,20.876,20.8917,20.8447,20.8525,141000.0
2012-06-06 15:20:00,26.58,26.61,26.58,26.61,149600.0,20.8447,20.8682,20.8447,20.8682,149600.0
2012-06-06 15:25:00,26.6,26.64,26.59,26.61,111200.0,20.8603,20.8917,20.8525,20.8682,111200.0
2012-06-06 15:30:00,26.61,26.63,26.59,26.6,106200.0,20.8682,20.8839,20.8525,20.8603,106200.0
2012-06-06 15:35:00,26.61,26.63,26.6,26.61,176400.0,20.8682,20.8839,20.8603,20.8682,176400.0
2012-06-06 15:40:00,26.6,26.65,26.59,26.65,219600.0,20.8603,20.8995,20.8525,20.8995,219600.0
2012-06-06 15:45:00,26.65,26.66,26.63,26.63,302400.0,20.8995,20.9074,20.8839,20.8839,302400.0
2012-06-06 15:50:00,26.64,26.75,26.64,26.74,471000.0,20.8917,20.978,20.8917,20.9701,471000.0
2012-06-06 15:55:00,26.74,26.77,26.68,26.77,664200.0,20.9701,20.9937,20.9231,20.9937,664200.0
2012-06-07 09:30:00,27.04,27.19,27.02,27.03,346400.0,21.2054,21.323,21.1897,21.1976,346400.0
2012-06-07 09:35:00,27.05,27.08,26.93,27.03,218800.0,21.2132,21.2368,21.1191,21.1976,218800.0
2012-06-07 09:40:00,27.0,27.03,26.89,26.91,153200.0,21.174,21.1976,21.0878,21.1034,153200.0
2012-06-07 09:45:00,26.91,26.97,26.88,26.91,166600.0,21.1034,21.1505,21.0799,21.1034,166600.0
2012-06-07 09:50:00,26.92,26.92,26.85,26.86,175600.0,21.1113,21.1113,21.0564,21.0642,175600.0
2012-06-07 09:55:00,26.86,26.89,26.82,26.82,228200.0,21.0642,21.0878,21.0329,21.0329,228200.0
2012-06-07 10:00:00,26.83,26.85,26.77,26.84,354000.0,21.0407,21.0564,20.9937,21.0485,354000.0
2012-06-07 10:05:00,26.84,26.91,26.81,26.87,187000.0,21.0485,21.1034,21.025,21.0721,187000.0
2012-06-07 10:10:00,26.88,26.9,26.85,26.88,140800.0,21.0799,21.0956,21.0564,21.0799,140800.0
2012-06-07 10:15:00,26.86,26.89,26.79,26.8,182000.0,21.0642,21.0878,21.0093,21.0172,182000.0
2012-06-07 10:20:00,26.79,26.9,26.79,26.88,172600.0,21.0093,21.0956,21.0093,21.0799,172600.0
2012-06-07 10:25:00,26.88,26.93,26.86,26.89,146200.0,21.0799,21.1191,21.0642,21.0878,146200.0
2012-06-07 10:30:00,26.89,26.9,26.83,26.83,123400.0,21.0878,21.0956,21.0407,21.0407,123400.0
2012-06-07 10:35:00,26.83,26.83,26.75,26.77,164200.0,21.0407,21.0407,20.978,20.9937,164200.0
2012-06-07 10:40:00,26.77,26.79,26.73,26.75,199400.0,20.9937,21.0093,20.9623,20.978,199400.0
2012-06-07 10:45:00,26.75,26.77,26.64,26.68,208600.0,20.978,20.9937,20.8917,20.9231,208600.0
2012-06-07 10:50:00,26.68,26.77,26.65,26.77,187400.0,20.9231,20.9937,20.8995,20.9937,187400.0
2012-06-07 10:55:00,26.77,26.86,26.74,26.85,179400.0,20.9937,21.0642,20.9701,21.0564,179400.0
2012-06-07 11:00:00,26.85,26.88,26.81,26.88,200000.0,21.0564,21.0799,21.025,21.0799,200000.0
2012-06-07 11:05:00,26.87,26.89,26.83,26.84,85600.0,21.0721,21.0878,21.0407,21.0485,85600.0
2012-06-07 11:10:00,26.85,26.85,26.78,26.8,103400.0,21.0564,21.0564,21.0015,21.0172,103400.0
2012-06-07 11:15:00,26.8,26.85,26.79,26.83,109000.0,21.0172,21.0564,21.0093,21.0407,109000.0
2012-06-07 11:20:00,26.83,26.85,26.83,26.85,184600.0,21.0407,21.0564,21.0407,21.0564,184600.0
2012-06-07 11:25:00,26.85,26.88,26.84,26.85,192000.0,21.0564,21.0799,21.0485,21.0564,192000.0
2012-06-07 11:30:00,26.86,26.86,26.81,26.84,129600.0,21.0642,21.0642,21.025,21.0485,129600.0
2012-06-07 11:35:00,26.85,26.93,26.85,26.91,140600.0,21.0564,21.1191,21.0564,21.1034,140600.0
2012-06-07 11:40:00,26.91,26.93,26.89,26.92,93200.0,21.1034,21.1191,21.0878,21.1113,93200.0
2012-06-07 11:45:00,26.92,26.93,26.9,26.92,80800.0,21.1113,21.1191,21.0956,21.1113,80800.0
2012-06-07 11:50:00,26.93,26.94,26.88,26.89,123600.0,21.1191,21.127,21.0799,21.0878,123600.0
2012-06-07 11:55:00,26.89,26.9,26.86,26.87,141400.0,21.0878,21.0956,21.0642,21.0721,141400.0
2012-06-07 12:00:00,26.86,26.89,26.84,26.86,81000.0,21.0642,21.0878,21.0485,21.0642,81000.0
2012-06-07 12:05:00,26.86,26.88,26.83,26.88,56800.0,21.0642,21.0799,21.0407,21.0799,56800.0
2012-06-07 12:10:00,26.88,26.93,26.86,26.93,84000.0,21.0799,21.1191,21.0642,21.1191,84000.0
2012-06-07 12:15:00,26.93,26.99,26.93,26.96,119000.0,21.1191,21.1662,21.1191,21.1427,119000.0
2012-06-07 12:20:00,26.95,26.97,26.93,26.94,88400.0,21.1348,21.1505,21.1191,21.127,88400.0
2012-06-07 12:25:00,26.94,26.98,26.93,26.96,560600.0,21.127,21.1583,21.1191,21.1427,560600.0
2012-06-07 12:30:00,26.96,26.96,26.92,26.93,307000.0,21.1427,21.1427,21.1113,21.1191,307000.0
2012-06-07 12:35:00,26.94,26.95,26.92,26.92,51400.0,21.127,21.1348,21.1113,21.1113,51400.0
2012-06-07 12:40:00,26.93,26.95,26.87,26.89,84600.0,21.1191,21.1348,21.0721,21.0878,84600.0
2012-06-07 12:45:00,26.89,26.91,26.87,26.9,36400.0,21.0878,21.1034,21.0721,21.0956,36400.0
2012-06-07 12:50:00,26.9,26.93,26.9,26.93,32000.0,21.0956,21.1191,21.0956,21.1191,32000.0
2012-06-07 12:55:00,26.93,26.93,26.89,26.9,67600.0,21.1191,21.1191,21.0878,21.0956,67600.0
2012-06-07 13:00:00,26.9,26.93,26.9,26.93,30400.0,21.0956,21.1191,21.0956,21.1191,30400.0
2012-06-07 13:05:00,26.93,26.95,26.92,26.92,59400.0,21.1191,21.1348,21.1113,21.1113,59400.0
2012-06-07 13:10:00,26.93,26.95,26.93,26.93,55000.0,21.1191,21.1348,21.1191,21.1191,55000.0
2012-06-07 13:15:00,26.93,26.99,26.93,26.98,56800.0,21.1191,21.1662,21.1191,21.1583,56800.0
2012-06-07 13:20:00,26.99,27.05,26.98,27.04,157400.0,21.1662,21.2132,21.1583,21.2054,157400.0
2012-06-07 13:25:00,27.04,27.07,27.04,27.04,143200.0,21.2054,21.2289,21.2054,21.2054,143200.0
2012-06-07 13:30:00,27.04,27.05,27.01,27.03,135200.0,21.2054,21.2132,21.1819,21.1976,135200.0
2012-06-07 13:35:00,27.03,27.03,26.99,27.0,62400.0,21.1976,21.1976,21.1662,21.174,62400.0
2012-06-07 13:40:00,26.99,27.03,26.99,27.01,73600.0,21.1662,21.1976,21.1662,21.1819,73600.0
2012-06-07 13:45:00,27.01,27.05,27.01,27.03,76600.0,21.1819,21.2132,21.1819,21.1976,76600.0
2012-06-07 13:50:00,27.03,27.03,26.95,26.97,103800.0,21.1976,21.1976,21.1348,21.1505,103800.0
2012-06-07 13:55:00,26.98,26.99,26.96,26.97,62600.0,21.1583,21.1662,21.1427,21.1505,62600.0
2012-06-07 14:00:00,26.97,27.0,26.96,26.99,71000.0,21.1505,21.174,21.1427,21.1662,71000.0
2012-06-07 14:05:00,26.98,27.0,26.95,26.96,78800.0,21.1583,21.174,21.1348,21.1427,78800.0
2012-06-07 14:10:00,26.96,27.0,26.96,26.99,70800.0,21.1427,21.174,21.1427,21.1662,70800.0
2012-06-07 14:15:00,26.99,27.1,26.99,27.1,314400.0,21.1662,21.2524,21.1662,21.2524,314400.0
2012-06-07 14:20:00,27.1,27.11,27.08,27.11,112400.0,21.2524,21.2603,21.2368,21.2603,112400.0
2012-06-07 14:25:00,27.11,27.14,27.1,27.13,222400.0,21.2603,21.2838,21.2524,21.276,222400.0
2012-06-07 14:30:00,27.13,27.13,27.1,27.1,102200.0,21.276,21.276,21.2524,21.2524,102200.0
2012-06-07 14:35:00,27.1,27.11,27.1,27.1,103400.0,21.2524,21.2603,21.2524,21.2524,103400.0
2012-06-07 14:40:00,27.1,27.12,27.1,27.1,161800.0,21.2524,21.2681,21.2524,21.2524,161800.0
2012-06-07 14:45:00,27.1,27.1,27.07,27.1,197400.0,21.2524,21.2524,21.2289,21.2524,197400.0
2012-06-07 14:50:00,27.1,27.1,27.07,27.08,96000.0,21.2524,21.2524,21.2289,21.2368,96000.0
2012-06-07 14:55:00,27.08,27.09,27.05,27.05,222600.0,21.2368,21.2446,21.2132,21.2132,222600.0
2012-06-07 15:00:00,27.05,27.05,27.0,27.0,273600.0,21.2132,21.2132,21.174,21.174,273600.0
2012-06-07 15:05:00,27.0,27.01,26.96,26.96,229800.0,21.174,21.1819,21.1427,21.1427,229800.0
2012-06-07 15:10:00,26.97,26.98,26.88,26.89,412400.0,21.1505,21.1583,21.0799,21.0878,412400.0
2012-06-07 15:15:00,26.9,26.9,26.81,26.83,377000.0,21.0956,21.0956,21.025,21.0407,377000.0
2012-06-07 15:20:00,26.83,26.83,26.77,26.8,290000.0,21.0407,21.0407,20.9937,21.0172,290000.0
2012-06-07 15:25:00,26.8,26.86,26.8,26.85,211600.0,21.0172,21.0642,21.0172,21.0564,211600.0
2012-06-07 15:30:00,26.85,26.86,26.82,26.86,180200.0,21.0564,21.0642,21.0329,21.0642,180200.0
2012-06-07 15:35:00,26.86,26.86,26.77,26.77,154400.0,21.0642,21.0642,20.9937,20.9937,154400.0
2012-06-07 15:40:00,26.77,26.77,26.65,26.72,578800.0,20.9937,20.9937,20.8995,20.9544,578800.0
2012-06-07 15:45:00,26.72,26.75,26.68,26.69,294600.0,20.9544,20.978,20.9231,20.9309,294600.0
2012-06-07 15:50:00,26.69,26.71,26.65,26.66,428600.0,20.9309,20.9466,20.8995,20.9074,428600.0
2012-06-07 15:55:00,26.67,26.75,26.67,26.72,586600.0,20.9152,20.978,20.9152,20.9544,586600.0
2012-06-08 09:30:00,26.49,26.49,26.2,26.33,586200.0,20.7741,20.7741,20.5466,20.6486,586200.0
2012-06-08 09:35:00,26.34,26.4,26.29,26.38,257000.0,20.6564,20.7035,20.6172,20.6878,257000.0
2012-06-08 09:40:00,26.37,26.38,26.29,26.31,203200.0,20.68,20.6878,20.6172,20.6329,203200.0
2012-06-08 09:45:00,26.31,26.37,26.3,26.34,238800.0,20.6329,20.68,20.6251,20.6564,238800.0
2012-06-08 09:50:00,26.33,26.41,26.3,26.36,224400.0,20.6486,20.7113,20.6251,20.6721,224400.0
2012-06-08 09:55:00,26.38,26.48,26.35,26.47,202800.0,20.6878,20.7662,20.6643,20.7584,202800.0
2012-06-08 10:00:00,26.47,26.55,26.42,26.55,115000.0,20.7584,20.8211,20.7192,20.8211,115000.0
2012-06-08 10:05:00,26.55,26.59,26.49,26.5,116800.0,20.8211,20.8525,20.7741,20.7819,116800.0
2012-06-08 10:10:00,26.5,26.5,26.36,26.4,203000.0,20.7819,20.7819,20.6721,20.7035,203000.0
2012-06-08 10:15:00,26.39,26.49,26.38,26.45,123000.0,20.6956,20.7741,20.6878,20.7427,123000.0
2012-06-08 10:20:00,26.45,26.47,26.4,26.42,387400.0,20.7427,20.7584,20.7035,20.7192,387400.0
2012-06-08 10:25:00,26.42,26.48,26.39,26.48,115600.0,20.7192,20.7662,20.6956,20.7662,115600.0
2012-06-08 10:30:00,26.47,26.56,26.46,26.56,117200.0,20.7584,20.829,20.7505,20.829,117200.0
2012-06-08 10:35:00,26.56,26.58,26.49,26.49,481800.0,20.829,20.8447,20.7741,20.7741,481800.0
2012-06-08 10:40:00,26.49,26.52,26.49,26.52,220200.0,20.7741,20.7976,20.7741,20.7976,220200.0
2012-06-08 10:45:00,26.52,26.53,26.47,26.51,471800.0,20.7976,20.8054,20.7584,20.7898,471800.0
2012-06-08 10:50:00,26.5,26.54,26.48,26.48,116400.0,20.7819,20.8133,20.7662,20.7662,116400.0
2012-06-08 10:55:00,26.48,26.53,26.48,26.5,149400.0,20.7662,20.8054,20.7662,20.7819,149400.0
2012-06-08 11:00:00,26.5,26.5,26.47,26.47,144800.0,20.7819,20.7819,20.7584,20.7584,144800.0
2012-06-08 11:05:00,26.46,26.47,26.4,26.43,164400.0,20.7505,20.7584,20.7035,20.727,164400.0
2012-06-08 11:10:00,26.43,26.48,26.43,26.47,103600.0,20.727,20.7662,20.727,20.7584,103600.0
2012-06-08 11:15:00,26.48,26.52,26.46,26.47,102600.0,20.7662,20.7976,20.7505,20.7584,102600.0
2012-06-08 11:20:00,26.48,26.51,26.46,26.51,147600.0,20.7662,20.7898,20.7505,20.7898,147600.0
2012-06-08 11:25:00,26.5,26.57,26.5,26.55,226400.0,20.7819,20.8368,20.7819,20.8211,226400.0
2012-06-08 11:30:00,26.55,26.6,26.54,26.57,138000.0,20.8211,20.8603,20.8133,20.8368,138000.0
2012-06-08 11:35:00,26.57,26.59,26.56,26.56,64200.0,20.8368,20.8525,20.829,20.829,64200.0
2012-06-08 11:40:00,26.57,26.58,26.55,26.56,118600.0,20.8368,20.8447,20.8211,20.829,118600.0
2012-06-08 11:45:00,26.56,26.6,26.56,26.6,95400.0,20.829,20.8603,20.829,20.8603,95400.0
2012-06-08 11:50:00,26.6,26.6,26.58,26.59,80600.0,20.8603,20.8603,20.8447,20.8525,80600.0
2012-06-08 11:55:00,26.6,26.6,26.55,26.56,63000.0,20.8603,20.8603,20.8211,20.829,63000.0
2012-06-08 12:00:00,26.56,26.59,26.56,26.57,84600.0,20.829,20.8525,20.829,20.8368,84600.0
2012-06-08 12:05:00,26.57,26.59,26.55,26.57,118800.0,20.8368,20.8525,20.8211,20.8368,118800.0
2012-06-08 12:10:00,26.58,26.61,26.57,26.6,83400.0,20.8447,20.8682,20.8368,20.8603,83400.0
2012-06-08 12:15:00,26.6,26.63,26.59,26.63,82400.0,20.8603,20.8839,20.8525,20.8839,82400.0
2012-06-08 12:20:00,26.62,26.65,26.62,26.63,120400.0,20.876,20.8995,20.876,20.8839,120400.0
2012-06-08 12:25:00,26.63,26.66,26.63,26.64,94000.0,20.8839,20.9074,20.8839,20.8917,94000.0
2012-06-08 12:30:00,26.64,26.71,26.64,26.71,119600.0,20.8917,20.9466,20.8917,20.9466,119600.0
2012-06-08 12:35:00,26.71,26.75,26.71,26.75,94800.0,20.9466,20.978,20.9466,20.978,94800.0
2012-06-08 12:40:00,26.75,26.75,26.7,26.72,153800.0,20.978,20.978,20.9388,20.9544,153800.0
2012-06-08 12:45:00,26.71,26.71,26.67,26.67,115600.0,20.9466,20.9466,20.9152,20.9152,115600.0
2012-06-08 12:50:00,26.68,26.69,26.61,26.65,73200.0,20.9231,20.9309,20.8682,20.8995,73200.0
2012-06-08 12:55:00,26.65,26.71,26.65,26.71,65000.0,20.8995,20.9466,20.8995,20.9466,65000.0
2012-06-08 13:00:00,26.71,26.72,26.68,26.69,109800.0,20.9466,20.9544,20.9231,20.9309,109800.0
2012-06-08 13:05:00,26.7,26.74,26.7,26.74,75600.0,20.9388,20.9701,20.9388,20.9701,75600.0
2012-06-08 13:10:00,26.75,26.75,26.72,26.72,66400.0,20.978,20.978,20.9544,20.9544,66400.0
2012-06-08 13:15:00,26.73,26.77,26.72,26.76,181800.0,20.9623,20.9937,20.9544,20.9858,181800.0
2012-06-08 13:20:00,26.76,26.85,26.76,26.83,99800.0,20.9858,21.0564,20.9858,21.0407,99800.0
2012-06-08 13:25:00,26.83,26.83,26.79,26.8,70000.0,21.0407,21.0407,21.0093,21.0172,70000.0
2012-06-08 13:30:00,26.8,26.82,26.78,26.81,63000.0,21.0172,21.0329,21.0015,21.025,63000.0
2012-06-08 13:35:00,26.8,26.85,26.8,26.83,121000.0,21.0172,21.0564,21.0172,21.0407,121000.0
2012-06-08 13:40:00,26.82,26.84,26.81,26.83,78000.0,21.0329,21.0485,21.025,21.0407,78000.0
2012-06-08 13:45:00,26.83,26.87,26.83,26.86,62800.0,21.0407,21.0721,21.0407,21.0642,62800.0
2012-06-08 13:50:00,26.86,26.88,26.85,26.86,76200.0,21.0642,21.0799,21.0564,21.0642,76200.0
2012-06-08 13:55:00,26.86,26.88,26.79,26.79,153000.0,21.0642,21.0799,21.0093,21.0093,153000.0
2012-06-08 14:00:00,26.79,26.8,26.72,26.73,107200.0,21.0093,21.0172,20.9544,20.9623,107200.0
2012-06-08 14:05:00,26.73,26.75,26.72,26.73,114200.0,20.9623,20.978,20.9544,20.9623,114200.0
2012-06-08 14:10:00,26.73,26.74,26.7,26.73,91600.0,20.9623,20.9701,20.9388,20.9623,91600.0
2012-06-08 14:15:00,26.72,26.74,26.72,26.72,57800.0,20.9544,20.9701,20.9544,20.9544,57800.0
2012-06-08 14:20:00,26.72,26.73,26.69,26.73,68600.0,20.9544,20.9623,20.9309,20.9623,68600.0
2012-06-08 14:25:00,26.73,26.75,26.72,26.73,93200.0,20.9623,20.978,20.9544,20.9623,93200.0
2012-06-08 14:30:00,26.73,26.82,26.73,26.81,135800.0,20.9623,21.0329,20.9623,21.025,135800.0
2012-06-08 14:35:00,26.81,26.84,26.78,26.83,95800.0,21.025,21.0485,21.0015,21.0407,95800.0
2012-06-08 14:40:00,26.82,26.83,26.77,26.78,101600.0,21.0329,21.0407,20.9937,21.0015,101600.0
2012-06-08 14:45:00,26.77,26.78,26.74,26.76,116800.0,20.9937,21.0015,20.9701,20.9858,116800.0
2012-06-08 14:50:00,26.76,26.84,26.76,26.84,198200.0,20.9858,21.0485,20.9858,21.0485,198200.0
2012-06-08 14:55:00,26.84,26.86,26.8,26.8,79400.0,21.0485,21.0642,21.0172,21.0172,79400.0
2012-06-08 15:00:00,26.8,26.81,26.79,26.8,75800.0,21.0172,21.025,21.0093,21.0172,75800.0
2012-06-08 15:05:00,26.8,26.81,26.79,26.79,116200.0,21.0172,21.025,21.0093,21.0093,116200.0
2012-06-08 15:10:00,26.79,26.83,26.79,26.8,106200.0,21.0093,21.0407,21.0093,21.0172,106200.0
2012-06-08 15:15:00,26.79,26.81,26.78,26.8,95600.0,21.0093,21.025,21.0015,21.0172,95600.0
2012-06-08 15:20:00,26.8,26.82,26.78,26.79,119000.0,21.0172,21.0329,21.0015,21.0093,119000.0
2012-06-08 15:25:00,26.8,26.8,26.73,26.74,140200.0,21.0172,21.0172,20.9623,20.9701,140200.0
2012-06-08 15:30:00,26.74,26.75,26.72,26.73,166800.0,20.9701,20.978,20.9544,20.9623,166800.0
2012-06-08 15:35:00,26.73,26.75,26.73,26.74,139600.0,20.9623,20.978,20.9623,20.9701,139600.0
2012-06-08 15:40:00,26.74,26.78,26.74,26.77,171600.0,20.9701,21.0015,20.9701,20.9937,171600.0
2012-06-08 15:45:00,26.77,26.85,26.77,26.83,250200.0,20.9937,21.0564,20.9937,21.0407,250200.0
2012-06-08 15:50:00,26.83,26.83,26.77,26.79,287200.0,21.0407,21.0407,20.9937,21.0093,287200.0
2012-06-08 15:55:00,26.79,26.81,26.77,26.8,484600.0,21.0093,21.025,20.9937,21.0172,484600.0
2012-06-11 09:30:00,27.08,27.09,26.94,27.0,348400.0,21.2368,21.2446,21.127,21.174,348400.0
2012-06-11 09:35:00,26.99,27.07,26.95,27.04,194200.0,21.1662,21.2289,21.1348,21.2054,194200.0
2012-06-11 09:40:00,27.04,27.06,26.96,27.02,274400.0,21.2054,21.2211,21.1427,21.1897,274400.0
2012-06-11 09:45:00,27.01,27.02,26.97,27.0,200400.0,21.1819,21.1897,21.1505,21.174,200400.0
2012-06-11 09:50:00,27.0,27.0,26.84,26.84,162200.0,21.174,21.174,21.0485,21.0485,162200.0
2012-06-11 09:55:00,26.84,26.86,26.74,26.75,271400.0,21.0485,21.0642,20.9701,20.978,271400.0
2012-06-11 10:00:00,26.74,26.82,26.71,26.79,276600.0,20.9701,21.0329,20.9466,21.0093,276600.0
2012-06-11 10:05:00,26.79,26.83,26.75,26.76,141600.0,21.0093,21.0407,20.978,20.9858,141600.0
2012-06-11 10:10:00,26.76,26.83,26.71,26.8,131800.0,20.9858,21.0407,20.9466,21.0172,131800.0
2012-06-11 10:15:00,26.82,26.86,26.79,26.79,185000.0,21.0329,21.0642,21.0093,21.0093,185000.0
2012-06-11 10:20:00,26.78,26.79,26.66,26.66,167000.0,21.0015,21.0093,20.9074,20.9074,167000.0
2012-06-11 10:25:00,26.67,26.71,26.66,26.7,139600.0,20.9152,20.9466,20.9074,20.9388,139600.0
2012-06-11 10:30:00,26.7,26.8,26.65,26.79,106400.0,20.9388,21.0172,20.8995,21.0093,106400.0
2012-06-11 10:35:00,26.79,26.89,26.79,26.86,242000.0,21.0093,21.0878,21.0093,21.0642,242000.0
2012-06-11 10:40:00,26.86,26.89,26.73,26.74,117000.0,21.0642,21.0878,20.9623,20.9701,117000.0
2012-06-11 10:45:00,26.74,26.76,26.7,26.75,143800.0,20.9701,20.9858,20.9388,20.978,143800.0
2012-06-11 10:50:00,26.75,26.76,26.71,26.71,76600.0,20.978,20.9858,20.9466,20.9466,76600.0
2012-06-11 10:55:00,26.71,26.75,26.67,26.75,104600.0,20.9466,20.978,20.9152,20.978,104600.0
2012-06-11 11:00:00,26.74,26.75,26.67,26.68,104600.0,20.9701,20.978,20.9152,20.9231,104600.0
2012-06-11 11:05:00,26.68,26.78,26.67,26.78,136800.0,20.9231,21.0015,20.9152,21.0015,136800.0
2012-06-11 11:10:00,26.77,26.83,26.75,26.77,83000.0,20.9937,21.0407,20.978,20.9937,83000.0
2012-06-11 11:15:00,26.76,26.82,26.76,26.77,211600.0,20.9858,21.0329,20.9858,20.9937,211600.0
2012-06-11 11:20:00,26.77,26.86,26.74,26.84,117200.0,20.9937,21.0642,20.9701,21.0485,117200.0
2012-06-11 11:25:00,26.83,26.85,26.79,26.83,117200.0,21.0407,21.0564,21.0093,21.0407,117200.0
2012-06-11 11:30:00,26.82,26.82,26.74,26.75,199800.0,21.0329,21.0329,20.9701,20.978,199800.0
2012-06-11 11:35:00,26.75,26.76,26.73,26.75,109800.0,20.978,20.9858,20.9623,20.978,109800.0
2012-06-11 11:40:00,26.75,26.77,26.7,26.71,61600.0,20.978,20.9937,20.9388,20.9466,61600.0
2012-06-11 11:45:00,26.71,26.73,26.69,26.73,65400.0,20.9466,20.9623,20.9309,20.9623,65400.0
2012-06-11 11:50:00,26.73,26.75,26.67,26.68,61600.0,20.9623,20.978,20.9152,20.9231,61600.0
2012-06-11 11:55:00,26.68,26.75,26.67,26.73,98000.0,20.9231,20.978,20.9152,20.9623,98000.0
2012-06-11 12:00:00,26.73,26.74,26.68,26.7,65600.0,20.9623,20.9701,20.9231,20.9388,65600.0
2012-06-11 12:05:00,26.71,26.73,26.68,26.7,41800.0,20.9466,20.9623,20.9231,20.9388,41800.0
2012-06-11 12:10:00,26.71,26.73,26.68,26.69,32200.0,20.9466,20.9623,20.9231,20.9309,32200.0
2012-06-11 12:15:00,26.69,26.7,26.68,26.68,48400.0,20.9309,20.9388,20.9231,20.9231,48400.0
2012-06-11 12:20:00,26.68,26.71,26.68,26.69,49800.0,20.9231,20.9466,20.9231,20.9309,49800.0
2012-06-11 12:25:00,26.69,26.71,26.68,26.69,48200.0,20.9309,20.9466,20.9231,20.9309,48200.0
2012-06-11 12:30:00,26.68,26.72,26.68,26.68,38200.0,20.9231,20.9544,20.9231,20.9231,38200.0
2012-06-11 12:35:00,26.68,26.73,26.68,26.72,33400.0,20.9231,20.9623,20.9231,20.9544,33400.0
2012-06-11 12:40:00,26.72,26.73,26.7,26.71,27200.0,20.9544,20.9623,20.9388,20.9466,27200.0
2012-06-11 12:45:00,26.72,26.76,26.72,26.74,55800.0,20.9544,20.9858,20.9544,20.9701,55800.0
2012-06-11 12:50:00,26.74,26.74,26.7,26.7,80600.0,20.9701,20.9701,20.9388,20.9388,80600.0
2012-06-11 12:55:00,26.7,26.7,26.65,26.68,95200.0,20.9388,20.9388,20.8995,20.9231,95200.0
2012-06-11 13:00:00,26.68,26.7,26.67,26.68,97400.0,20.9231,20.9388,20.9152,20.9231,97400.0
2012-06-11 13:05:00,26.68,26.73,26.67,26.73,79000.0,20.9231,20.9623,20.9152,20.9623,79000.0
2012-06-11 13:10:00,26.73,26.77,26.72,26.77,42400.0,20.9623,20.9937,20.9544,20.9937,42400.0
2012-06-11 13:15:00,26.77,26.79,26.75,26.78,69200.0,20.9937,21.0093,20.978,21.0015,69200.0
2012-06-11 13:20:00,26.78,26.78,26.74,26.75,34400.0,21.0015,21.0015,20.9701,20.978,34400.0
2012-06-11 13:25:00,26.75,26.77,26.74,26.75,22000.0,20.978,20.9937,20.9701,20.978,22000.0
2012-06-11 13:30:00,26.75,26.76,26.68,26.68,56800.0,20.978,20.9858,20.9231,20.9231,56800.0
2012-06-11 13:35:00,26.68,26.73,26.68,26.69,81400.0,20.9231,20.9623,20.9231,20.9309,81400.0
2012-06-11 13:40:00,26.69,26.7,26.66,26.68,43600.0,20.9309,20.9388,20.9074,20.9231,43600.0
2012-06-11 13:45:00,26.67,26.68,26.66,26.67,40400.0,20.9152,20.9231,20.9074,20.9152,40400.0
2012-06-11 13:50:00,26.67,26.69,26.67,26.69,40000.0,20.9152,20.9309,20.9152,20.9309,40000.0
2012-06-11 13:55:00,26.69,26.7,26.67,26.67,38800.0,20.9309,20.9388,20.9152,20.9152,38800.0
2012-06-11 14:00:00,26.67,26.67,26.55,26.56,136000.0,20.9152,20.9152,20.8211,20.829,136000.0
2012-06-11 14:05:00,26.56,26.61,26.53,26.58,180000.0,20.829,20.8682,20.8054,20.8447,180000.0
2012-06-11 14:10:00,26.58,26.61,26.57,26.58,97200.0,20.8447,20.8682,20.8368,20.8447,97200.0
2012-06-11 14:15:00,26.59,26.61,26.56,26.57,90200.0,20.8525,20.8682,20.829,20.8368,90200.0
2012-06-11 14:20:00,26.57,26.6,26.56,26.59,143000.0,20.8368,20.8603,20.829,20.8525,143000.0
2012-06-11 14:25:00,26.58,26.6,26.57,26.57,76200.0,20.8447,20.8603,20.8368,20.8368,76200.0
2012-06-11 14:30:00,26.57,26.63,26.56,26.61,83200.0,20.8368,20.8839,20.829,20.8682,83200.0
2012-06-11 14:35:00,26.61,26.61,26.56,26.58,61800.0,20.8682,20.8682,20.829,20.8447,61800.0
2012-06-11 14:40:00,26.59,26.63,26.58,26.63,79200.0,20.8525,20.8839,20.8447,20.8839,79200.0
2012-06-11 14:45:00,26.62,26.63,26.58,26.59,83000.0,20.876,20.8839,20.8447,20.8525,83000.0
2012-06-11 14:50:00,26.6,26.62,26.57,26.58,89600.0,20.8603,20.876,20.8368,20.8447,89600.0
2012-06-11 14:55:00,26.58,26.64,26.58,26.6,101800.0,20.8447,20.8917,20.8447,20.8603,101800.0
2012-06-11 15:00:00,26.6,26.61,26.56,26.56,109600.0,20.8603,20.8682,20.829,20.829,109600.0
2012-06-11 15:05:00,26.57,26.58,26.53,26.54,110600.0,20.8368,20.8447,20.8054,20.8133,110600.0
2012-06-11 15:10:00,26.54,26.55,26.5,26.52,165000.0,20.8133,20.8211,20.7819,20.7976,165000.0
2012-06-11 15:15:00,26.52,26.52,26.47,26.5,197400.0,20.7976,20.7976,20.7584,20.7819,197400.0
2012-06-11 15:20:00,26.5,26.5,26.47,26.48,125200.0,20.7819,20.7819,20.7584,20.7662,125200.0
2012-06-11 15:25:00,26.48,26.49,26.45,26.49,129400.0,20.7662,20.7741,20.7427,20.7741,129400.0
2012-06-11 15:30:00,26.5,26.55,26.5,26.53,118000.0,20.7819,20.8211,20.7819,20.8054,118000.0
2012-06-11 15:35:00,26.51,26.55,26.49,26.55,124400.0,20.7898,20.8211,20.7741,20.8211,124400.0
2012-06-11 15:40:00,26.55,26.59,26.55,26.58,176000.0,20.8211,20.8525,20.8211,20.8447,176000.0
2012-06-11 15:45:00,26.58,26.58,26.48,26.49,212600.0,20.8447,20.8447,20.7662,20.7741,212600.0
2012-06-11 15:50:00,26.48,26.49,26.41,26.42,261200.0,20.7662,20.7741,20.7113,20.7192,261200.0
2012-06-11 15:55:00,26.42,26.43,26.38,26.42,313800.0,20.7192,20.727,20.6878,20.7192,313800.0
2012-06-12 09:30:00,26.5,26.56,26.39,26.56,253800.0,20.7819,20.829,20.6956,20.829,253800.0
2012-06-12 09:35:00,26.56,26.62,26.43,26.46,189400.0,20.829,20.876,20.727,20.7505,189400.0
2012-06-12 09:40:00,26.46,26.5,26.4,26.48,140600.0,20.7505,20.7819,20.7035,20.7662,140600.0
2012-06-12 09:45:00,26.47,26.52,26.43,26.47,173400.0,20.7584,20.7976,20.727,20.7584,173400.0
2012-06-12 09:50:00,26.48,26.55,26.46,26.48,106000.0,20.7662,20.8211,20.7505,20.7662,106000.0
2012-06-12 09:55:00,26.48,26.56,26.47,26.56,88800.0,20.7662,20.829,20.7584,20.829,88800.0
2012-06-12 10:00:00,26.56,26.6,26.51,26.51,116000.0,20.829,20.8603,20.7898,20.7898,116000.0
2012-06-12 10:05:00,26.52,26.54,26.39,26.43,147400.0,20.7976,20.8133,20.6956,20.727,147400.0
2012-06-12 10:10:00,26.43,26.44,26.36,26.36,116400.0,20.727,20.7349,20.6721,20.6721,116400.0
2012-06-12 10:15:00,26.36,26.45,26.34,26.36,167400.0,20.6721,20.7427,20.6564,20.6721,167400.0
2012-06-12 10:20:00,26.37,26.39,26.31,26.38,80200.0,20.68,20.6956,20.6329,20.6878,80200.0
2012-06-12 10:25:00,26.38,26.53,26.38,26.49,170600.0,20.6878,20.8054,20.6878,20.7741,170600.0
2012-06-12 10:30:00,26.48,26.48,26.39,26.43,88000.0,20.7662,20.7662,20.6956,20.727,88000.0
2012-06-12 10:35:00,26.42,26.44,26.29,26.29,211600.0,20.7192,20.7349,20.6172,20.6172,211600.0
2012-06-12 10:40:00,26.28,26.4,26.28,26.36,112400.0,20.6094,20.7035,20.6094,20.6721,112400.0
2012-06-12 10:45:00,26.36,26.45,26.36,26.43,74600.0,20.6721,20.7427,20.6721,20.727,74600.0
2012-06-12 10:50:00,26.43,26.43,26.39,26.4,61000.0,20.727,20.727,20.6956,20.7035,61000.0
2012-06-12 10:55:00,26.4,26.43,26.36,26.38,52000.0,20.7035,20.727,20.6721,20.6878,52000.0
2012-06-12 11:00:00,26.38,26.48,26.35,26.47,92600.0,20.6878,20.7662,20.6643,20.7584,92600.0
2012-06-12 11:05:00,26.47,26.5,26.46,26.48,149600.0,20.7584,20.7819,20.7505,20.7662,149600.0
2012-06-12 11:10:00,26.48,26.61,26.48,26.58,105000.0,20.7662,20.8682,20.7662,20.8447,105000.0
2012-06-12 11:15:00,26.58,26.63,26.57,26.61,118400.0,20.8447,20.8839,20.8368,20.8682,118400.0
2012-06-12 11:20:00,26.61,26.69,26.61,26.67,138600.0,20.8682,20.9309,20.8682,20.9152,138600.0
2012-06-12 11:25:00,26.67,26.72,26.66,26.69,126000.0,20.9152,20.9544,20.9074,20.9309,126000.0
2012-06-12 11:30:00,26.7,26.72,26.62,26.64,178400.0,20.9388,20.9544,20.876,20.8917,178400.0
2012-06-12 11:35:00,26.65,26.65,26.6,26.64,34000.0,20.8995,20.8995,20.8603,20.8917,34000.0
2012-06-12 11:40:00,26.64,26.68,26.61,26.68,59400.0,20.8917,20.9231,20.8682,20.9231,59400.0
2012-06-12 11:45:00,26.68,26.69,26.61,26.61,35000.0,20.9231,20.9309,20.8682,20.8682,35000.0
2012-06-12 11:50:00,26.63,26.63,26.57,26.57,56200.0,20.8839,20.8839,20.8368,20.8368,56200.0
2012-06-12 11:55:00,26.57,26.6,26.57,26.58,33600.0,20.8368,20.8603,20.8368,20.8447,33600.0
2012-06-12 12:00:00,26.58,26.65,26.58,26.63,59800.0,20.8447,20.8995,20.8447,20.8839,59800.0
2012-06-12 12:05:00,26.62,26.64,26.57,26.59,68800.0,20.876,20.8917,20.8368,20.8525,68800.0
2012-06-12 12:10:00,26.59,26.6,26.55,26.59,50600.0,20.8525,20.8603,20.8211,20.8525,50600.0
2012-06-12 12:15:00,26.58,26.6,26.55,26.58,34400.0,20.8447,20.8603,20.8211,20.8447,34400.0
2012-06-12 12:20:00,26.59,26.64,26.58,26.62,59800.0,20.8525,20.8917,20.8447,20.876,59800.0
2012-06-12 12:25:00,26.62,26.64,26.6,26.61,52400.0,20.876,20.8917,20.8603,20.8682,52400.0
2012-06-12 12:30:00,26.61,26.61,26.59,26.61,64800.0,20.8682,20.8682,20.8525,20.8682,64800.0
2012-06-12 12:35:00,26.61,26.68,26.25,26.48,1853000.0,20.8682,20.9231,20.5859,20.7662,1853000.0
2012-06-12 12:40:00,26.48,26.53,26.13,26.34,2560800.0,20.7662,20.8054,20.4918,20.6564,2560800.0
2012-06-12 12:45:00,26.34,26.42,26.14,26.29,1299400.0,20.6564,20.7192,20.4996,20.6172,1299400.0
2012-06-12 12:50:00,26.3,26.36,26.23,26.29,756800.0,20.6251,20.6721,20.5702,20.6172,756800.0
2012-06-12 12:55:00,26.29,26.3,26.03,26.07,934600.0,20.6172,20.6251,20.4133,20.4447,934600.0
2012-06-12 13:00:00,26.07,26.17,25.93,26.16,846400.0,20.4447,20.5231,20.3349,20.5153,846400.0
2012-06-12 13:05:00,26.15,26.24,26.11,26.22,422400.0,20.5074,20.578,20.4761,20.5623,422400.0
2012-06-12 13:10:00,26.22,26.4,26.21,26.36,340600.0,20.5623,20.7035,20.5545,20.6721,340600.0
2012-06-12 13:15:00,26.36,26.36,26.25,26.34,274800.0,20.6721,20.6721,20.5859,20.6564,274800.0
2012-06-12 13:20:00,26.33,26.36,26.2,26.2,268200.0,20.6486,20.6721,20.5466,20.5466,268200.0
2012-06-12 13:25:00,26.2,26.24,26.14,26.14,278200.0,20.5466,20.578,20.4996,20.4996,278200.0
2012-06-12 13:30:00,26.14,26.25,26.13,26.25,122800.0,20.4996,20.5859,20.4918,20.5859,122800.0
2012-06-12 13:35:00,26.25,26.28,26.2,26.28,182000.0,20.5859,20.6094,20.5466,20.6094,182000.0
2012-06-12 13:40:00,26.28,26.33,26.25,26.32,192400.0,20.6094,20.6486,20.5859,20.6408,192400.0
2012-06-12 13:45:00,26.32,26.35,26.27,26.29,183200.0,20.6408,20.6643,20.6015,20.6172,183200.0
2012-06-12 13:50:00,26.29,26.33,26.23,26.24,119600.0,20.6172,20.6486,20.5702,20.578,119600.0
2012-06-12 13:55:00,26.24,26.25,26.19,26.2,142600.0,20.578,20.5859,20.5388,20.5466,142600.0
2012-06-12 14:00:00,26.2,26.23,26.16,26.2,222800.0,20.5466,20.5702,20.5153,20.5466,222800.0
2012-06-12 14:05:00,26.21,26.21,26.14,26.17,155600.0,20.5545,20.5545,20.4996,20.5231,155600.0
2012-06-12 14:10:00,26.17,26.21,26.13,26.21,152800.0,20.5231,20.5545,20.4918,20.5545,152800.0
2012-06-12 14:15:00,26.21,26.25,26.18,26.23,119400.0,20.5545,20.5859,20.531,20.5702,119400.0
2012-06-12 14:20:00,26.23,26.25,26.2,26.24,129000.0,20.5702,20.5859,20.5466,20.578,129000.0
2012-06-12 14:25:00,26.24,26.29,26.23,26.29,163000.0,20.578,20.6172,20.5702,20.6172,163000.0
2012-06-12 14:30:00,26.29,26.35,26.27,26.35,186800.0,20.6172,20.6643,20.6015,20.6643,186800.0
2012-06-12 14:35:00,26.35,26.43,26.34,26.43,280600.0,20.6643,20.727,20.6564,20.727,280600.0
2012-06-12 14:40:00,26.43,26.43,26.36,26.41,154400.0,20.727,20.727,20.6721,20.7113,154400.0
2012-06-12 14:45:00,26.41,26.47,26.41,26.42,205200.0,20.7113,20.7584,20.7113,20.7192,205200.0
2012-06-12 14:50:00,26.42,26.43,26.33,26.37,120600.0,20.7192,20.727,20.6486,20.68,120600.0
2012-06-12 14:55:00,26.36,26.42,26.36,26.42,130000.0,20.6721,20.7192,20.6721,20.7192,130000.0
2012-06-12 15:00:00,26.42,26.43,26.39,26.4,96600.0,20.7192,20.727,20.6956,20.7035,96600.0
2012-06-12 15:05:00,26.41,26.41,26.36,26.39,146400.0,20.7113,20.7113,20.6721,20.6956,146400.0
2012-06-12 15:10:00,26.38,26.4,26.36,26.38,104400.0,20.6878,20.7035,20.6721,20.6878,104400.0
2012-06-12 15:15:00,26.37,26.39,26.34,26.34,189400.0,20.68,20.6956,20.6564,20.6564,189400.0
2012-06-12 15:20:00,26.34,26.38,26.34,26.37,177200.0,20.6564,20.6878,20.6564,20.68,177200.0
2012-06-12 15:25:00,26.37,26.46,26.36,26.43,178600.0,20.68,20.7505,20.6721,20.727,178600.0
2012-06-12 15:30:00,26.43,26.45,26.36,26.38,174600.0,20.727,20.7427,20.6721,20.6878,174600.0
2012-06-12 15:35:00,26.37,26.42,26.37,26.41,275800.0,20.68,20.7192,20.68,20.7113,275800.0
2012-06-12 15:40:00,26.41,26.56,26.4,26.52,398400.0,20.7113,20.829,20.7035,20.7976,398400.0
2012-06-12 15:45:00,26.53,26.55,26.47,26.47,302200.0,20.8054,20.8211,20.7584,20.7584,302200.0
2012-06-12 15:50:00,26.48,26.56,26.47,26.55,404000.0,20.7662,20.829,20.7584,20.8211,404000.0
2012-06-12 15:55:00,26.55,26.55,26.47,26.52,892600.0,20.8211,20.8211,20.7584,20.7976,892600.0
2012-06-13 09:30:00,26.42,26.43,26.3,26.38,402000.0,20.7192,20.727,20.6251,20.6878,402000.0
2012-06-13 09:35:00,26.37,26.5,26.36,26.43,312000.0,20.68,20.7819,20.6721,20.727,312000.0
2012-06-13 09:40:00,26.45,26.68,26.4,26.61,358200.0,20.7427,20.9231,20.7035,20.8682,358200.0
2012-06-13 09:45:00,26.61,26.61,26.49,26.5,265400.0,20.8682,20.8682,20.7741,20.7819,265400.0
2012-06-13 09:50:00,26.5,26.5,26.25,26.27,535000.0,20.7819,20.7819,20.5859,20.6015,535000.0
2012-06-13 09:55:00,26.26,26.32,26.2,26.27,276200.0,20.5937,20.6408,20.5466,20.6015,276200.0
2012-06-13 10:00:00,26.28,26.43,26.27,26.41,210800.0,20.6094,20.727,20.6015,20.7113,210800.0
2012-06-13 10:05:00,26.4,26.5,26.39,26.47,145000.0,20.7035,20.7819,20.6956,20.7584,145000.0
2012-06-13 10:10:00,26.47,26.58,26.47,26.53,143400.0,20.7584,20.8447,20.7584,20.8054,143400.0
2012-06-13 10:15:00,26.53,26.56,26.5,26.5,159600.0,20.8054,20.829,20.7819,20.7819,159600.0
2012-06-13 10:20:00,26.51,26.53,26.26,26.29,531400.0,20.7898,20.8054,20.5937,20.6172,531400.0
2012-06-13 10:25:00,26.29,26.3,26.2,26.29,567800.0,20.6172,20.6251,20.5466,20.6172,567800.0
2012-06-13 10:30:00,26.29,26.41,26.29,26.41,235000.0,20.6172,20.7113,20.6172,20.7113,235000.0
2012-06-13 10:35:00,26.41,26.47,26.39,26.45,164200.0,20.7113,20.7584,20.6956,20.7427,164200.0
2012-06-13 10:40:00,26.45,26.47,26.38,26.42,233000.0,20.7427,20.7584,20.6878,20.7192,233000.0
2012-06-13 10:45:00,26.42,26.42,26.36,26.36,182200.0,20.7192,20.7192,20.6721,20.6721,182200.0
2012-06-13 10:50:00,26.36,26.4,26.34,26.35,289600.0,20.6721,20.7035,20.6564,20.6643,289600.0
2012-06-13 10:55:00,26.35,26.35,26.3,26.31,254800.0,20.6643,20.6643,20.6251,20.6329,254800.0
2012-06-13 11:00:00,26.32,26.35,26.3,26.32,186800.0,20.6408,20.6643,20.6251,20.6408,186800.0
2012-06-13 11:05:00,26.32,26.35,26.29,26.3,169200.0,20.6408,20.6643,20.6172,20.6251,169200.0
2012-06-13 11:10:00,26.3,26.35,26.3,26.35,153200.0,20.6251,20.6643,20.6251,20.6643,153200.0
2012-06-13 11:15:00,26.34,26.37,26.33,26.36,211400.0,20.6564,20.68,20.6486,20.6721,211400.0
2012-06-13 11:20:00,26.36,26.41,26.36,26.39,182400.0,20.6721,20.7113,20.6721,20.6956,182400.0
2012-06-13 11:25:00,26.39,26.4,26.36,26.39,128200.0,20.6956,20.7035,20.6721,20.6956,128200.0
2012-06-13 11:30:00,26.39,26.45,26.38,26.45,138000.0,20.6956,20.7427,20.6878,20.7427,138000.0
2012-06-13 11:35:00,26.45,26.46,26.4,26.41,226600.0,20.7427,20.7505,20.7035,20.7113,226600.0
2012-06-13 11:40:00,26.41,26.41,26.35,26.35,110800.0,20.7113,20.7113,20.6643,20.6643,110800.0
2012-06-13 11:45:00,26.35,26.36,26.32,26.33,152400.0,20.6643,20.6721,20.6408,20.6486,152400.0
2012-06-13 11:50:00,26.33,26.33,26.25,26.26,89400.0,20.6486,20.6486,20.5859,20.5937,89400.0
2012-06-13 11:55:00,26.25,26.26,26.23,26.23,99000.0,20.5859,20.5937,20.5702,20.5702,99000.0
2012-06-13 12:00:00,26.23,26.26,26.23,26.25,69800.0,20.5702,20.5937,20.5702,20.5859,69800.0
2012-06-13 12:05:00,26.25,26.25,26.16,26.18,172600.0,20.5859,20.5859,20.5153,20.531,172600.0
2012-06-13 12:10:00,26.18,26.21,26.16,26.19,73800.0,20.531,20.5545,20.5153,20.5388,73800.0
2012-06-13 12:15:00,26.19,26.21,26.17,26.18,88400.0,20.5388,20.5545,20.5231,20.531,88400.0
2012-06-13 12:20:00,26.18,26.18,26.15,26.16,118600.0,20.531,20.531,20.5074,20.5153,118600.0
2012-06-13 12:25:00,26.16,26.18,26.11,26.12,130200.0,20.5153,20.531,20.4761,20.4839,130200.0
2012-06-13 12:30:00,26.11,26.17,26.11,26.17,110800.0,20.4761,20.5231,20.4761,20.5231,110800.0
2012-06-13 12:35:00,26.17,26.18,26.14,26.16,141400.0,20.5231,20.531,20.4996,20.5153,141400.0
2012-06-13 12:40:00,26.16,26.2,26.16,26.19,89200.0,20.5153,20.5466,20.5153,20.5388,89200.0
2012-06-13 12:45:00,26.19,26.21,26.14,26.16,269800.0,20.5388,20.5545,20.4996,20.5153,269800.0
2012-06-13 12:50:00,26.16,26.17,26.11,26.13,161600.0,20.5153,20.5231,20.4761,20.4918,161600.0
2012-06-13 12:55:00,26.14,26.14,26.06,26.07,174600.0,20.4996,20.4996,20.4369,20.4447,174600.0
2012-06-13 13:00:00,26.07,26.11,26.06,26.06,120400.0,20.4447,20.4761,20.4369,20.4369,120400.0
2012-06-13 13:05:00,26.06,26.14,26.06,26.14,101400.0,20.4369,20.4996,20.4369,20.4996,101400.0
2012-06-13 13:10:00,26.14,26.14,26.08,26.09,104200.0,20.4996,20.4996,20.4525,20.4604,104200.0
2012-06-13 13:15:00,26.09,26.09,26.04,26.09,144800.0,20.4604,20.4604,20.4212,20.4604,144800.0
2012-06-13 13:20:00,26.09,26.1,26.06,26.08,66600.0,20.4604,20.4682,20.4369,20.4525,66600.0
2012-06-13 13:25:00,26.08,26.13,26.08,26.12,151000.0,20.4525,20.4918,20.4525,20.4839,151000.0
2012-06-13 13:30:00,26.12,26.13,26.1,26.1,121800.0,20.4839,20.4918,20.4682,20.4682,121800.0
2012-06-13 13:35:00,26.1,26.13,26.08,26.12,109400.0,20.4682,20.4918,20.4525,20.4839,109400.0
2012-06-13 13:40:00,26.12,26.13,26.05,26.05,228600.0,20.4839,20.4918,20.429,20.429,228600.0
2012-06-13 13:45:00,26.05,26.06,26.0,26.02,370400.0,20.429,20.4369,20.3898,20.4055,370400.0
2012-06-13 13:50:00,26.02,26.03,25.97,25.97,259000.0,20.4055,20.4133,20.3663,20.3663,259000.0
2012-06-13 13:55:00,25.97,25.99,25.94,25.96,251000.0,20.3663,20.382,20.3427,20.3584,251000.0
2012-06-13 14:00:00,25.97,25.97,25.89,25.89,401000.0,20.3663,20.3663,20.3035,20.3035,401000.0
2012-06-13 14:05:00,25.89,25.89,25.83,25.85,405400.0,20.3035,20.3035,20.2565,20.2722,405400.0
2012-06-13 14:10:00,25.85,25.86,25.76,25.76,460200.0,20.2722,20.28,20.2016,20.2016,460200.0
2012-06-13 14:15:00,25.76,25.85,25.75,25.81,408600.0,20.2016,20.2722,20.1937,20.2408,408600.0
2012-06-13 14:20:00,25.8,25.86,25.78,25.84,457800.0,20.233,20.28,20.2173,20.2643,457800.0
2012-06-13 14:25:00,25.84,25.84,25.78,25.82,210200.0,20.2643,20.2643,20.2173,20.2486,210200.0
2012-06-13 14:30:00,25.82,25.85,25.8,25.83,236800.0,20.2486,20.2722,20.233,20.2565,236800.0
2012-06-13 14:35:00,25.83,25.88,25.82,25.88,290400.0,20.2565,20.2957,20.2486,20.2957,290400.0
2012-06-13 14:40:00,25.88,25.88,25.77,25.79,335000.0,20.2957,20.2957,20.2094,20.2251,335000.0
2012-06-13 14:45:00,25.78,25.86,25.76,25.86,332600.0,20.2173,20.28,20.2016,20.28,332600.0
2012-06-13 14:50:00,25.86,25.86,25.77,25.78,424600.0,20.28,20.28,20.2094,20.2173,424600.0
2012-06-13 14:55:00,25.77,25.79,25.73,25.74,535400.0,20.2094,20.2251,20.1781,20.1859,535400.0
2012-06-13 15:00:00,25.73,25.75,25.68,25.69,362800.0,20.1781,20.1937,20.1389,20.1467,362800.0
2012-06-13 15:05:00,25.7,25.75,25.68,25.71,295400.0,20.1545,20.1937,20.1389,20.1624,295400.0
2012-06-13 15:10:00,25.71,25.71,25.66,25.67,313800.0,20.1624,20.1624,20.1232,20.131,313800.0
2012-06-13 15:15:00,25.67,25.69,25.6,25.6,352000.0,20.131,20.1467,20.0761,20.0761,352000.0
2012-06-13 15:20:00,25.61,25.63,25.56,25.61,412200.0,20.084,20.0996,20.0447,20.084,412200.0
2012-06-13 15:25:00,25.61,25.63,25.54,25.54,450800.0,20.084,20.0996,20.0291,20.0291,450800.0
2012-06-13 15:30:00,25.54,25.63,25.52,25.59,486400.0,20.0291,20.0996,20.0134,20.0683,486400.0
2012-06-13 15:35:00,25.6,25.65,25.58,25.64,319200.0,20.0761,20.1153,20.0604,20.1075,319200.0
2012-06-13 15:40:00,25.64,25.65,25.59,25.61,388200.0,20.1075,20.1153,20.0683,20.084,388200.0
2012-06-13 15:45:00,25.61,25.63,25.55,25.56,393200.0,20.084,20.0996,20.0369,20.0447,393200.0
2012-06-13 15:50:00,25.56,25.61,25.56,25.57,491200.0,20.0447,20.084,20.0447,20.0526,491200.0
2012-06-13 15:55:00,25.58,25.64,25.56,25.63,846800.0,20.0604,20.1075,20.0447,20.0996,846800.0
2012-06-14 09:30:00,25.72,25.88,25.65,25.67,428000.0,20.1702,20.2957,20.1153,20.131,428000.0
2012-06-14 09:35:00,25.68,25.7,25.57,25.57,529200.0,20.1389,20.1545,20.0526,20.0526,529200.0
2012-06-14 09:40:00,25.57,25.66,25.55,25.61,203400.0,20.0526,20.1232,20.0369,20.084,203400.0
2012-06-14 09:45:00,25.61,25.81,25.59,25.77,325000.0,20.084,20.2408,20.0683,20.2094,325000.0
2012-06-14 09:50:00,25.76,25.94,25.75,25.9,353600.0,20.2016,20.3427,20.1937,20.3114,353600.0
2012-06-14 09:55:00,25.9,26.0,25.9,25.99,256600.0,20.3114,20.3898,20.3114,20.382,256600.0
2012-06-14 10:00:00,26.0,26.03,25.95,25.99,261600.0,20.3898,20.4133,20.3506,20.382,261600.0
2012-06-14 10:05:00,25.99,26.01,25.93,25.93,193200.0,20.382,20.3976,20.3349,20.3349,193200.0
2012-06-14 10:10:00,25.95,26.0,25.93,25.93,252800.0,20.3506,20.3898,20.3349,20.3349,252800.0
2012-06-14 10:15:00,25.93,26.05,25.91,26.02,194800.0,20.3349,20.429,20.3192,20.4055,194800.0
2012-06-14 10:20:00,26.02,26.06,25.96,26.03,155400.0,20.4055,20.4369,20.3584,20.4133,155400.0
2012-06-14 10:25:00,26.04,26.04,26.0,26.02,111400.0,20.4212,20.4212,20.3898,20.4055,111400.0
2012-06-14 10:30:00,26.02,26.04,25.95,25.98,143800.0,20.4055,20.4212,20.3506,20.3741,143800.0
2012-06-14 10:35:00,25.98,26.02,25.93,25.93,113600.0,20.3741,20.4055,20.3349,20.3349,113600.0
2012-06-14 10:40:00,25.93,26.02,25.93,25.97,114600.0,20.3349,20.4055,20.3349,20.3663,114600.0
2012-06-14 10:45:00,25.97,26.04,25.95,26.03,146600.0,20.3663,20.4212,20.3506,20.4133,146600.0
2012-06-14 10:50:00,26.03,26.04,26.0,26.01,162000.0,20.4133,20.4212,20.3898,20.3976,162000.0
2012-06-14 10:55:00,26.0,26.09,26.0,26.09,162800.0,20.3898,20.4604,20.3898,20.4604,162800.0
2012-06-14 11:00:00,26.09,26.1,26.06,26.09,116800.0,20.4604,20.4682,20.4369,20.4604,116800.0
2012-06-14 11:05:00,26.09,26.12,26.08,26.11,250400.0,20.4604,20.4839,20.4525,20.4761,250400.0
2012-06-14 11:10:00,26.12,26.14,26.11,26.13,227200.0,20.4839,20.4996,20.4761,20.4918,227200.0
2012-06-14 11:15:00,26.13,26.13,26.07,26.08,113800.0,20.4918,20.4918,20.4447,20.4525,113800.0
2012-06-14 11:20:00,26.08,26.13,26.08,26.13,93200.0,20.4525,20.4918,20.4525,20.4918,93200.0
2012-06-14 11:25:00,26.13,26.13,26.09,26.1,221200.0,20.4918,20.4918,20.4604,20.4682,221200.0
2012-06-14 11:30:00,26.1,26.1,26.06,26.07,145400.0,20.4682,20.4682,20.4369,20.4447,145400.0
2012-06-14 11:35:00,26.07,26.08,26.04,26.07,158400.0,20.4447,20.4525,20.4212,20.4447,158400.0
2012-06-14 11:40:00,26.08,26.09,26.06,26.06,125200.0,20.4525,20.4604,20.4369,20.4369,125200.0
2012-06-14 11:45:00,26.06,26.09,26.05,26.09,103200.0,20.4369,20.4604,20.429,20.4604,103200.0
2012-06-14 11:50:00,26.09,26.1,26.08,26.09,85600.0,20.4604,20.4682,20.4525,20.4604,85600.0
2012-06-14 11:55:00,26.09,26.1,26.01,26.02,141000.0,20.4604,20.4682,20.3976,20.4055,141000.0
2012-06-14 12:00:00,26.03,26.08,26.02,26.08,87000.0,20.4133,20.4525,20.4055,20.4525,87000.0
2012-06-14 12:05:00,26.07,26.09,26.06,26.08,99200.0,20.4447,20.4604,20.4369,20.4525,99200.0
2012-06-14 12:10:00,26.08,26.11,26.07,26.08,85400.0,20.4525,20.4761,20.4447,20.4525,85400.0
2012-06-14 12:15:00,26.08,26.1,26.07,26.08,93600.0,20.4525,20.4682,20.4447,20.4525,93600.0
2012-06-14 12:20:00,26.08,26.08,26.05,26.07,87000.0,20.4525,20.4525,20.429,20.4447,87000.0
2012-06-14 12:25:00,26.07,26.1,26.06,26.08,93600.0,20.4447,20.4682,20.4369,20.4525,93600.0
2012-06-14 12:30:00,26.08,26.1,26.07,26.09,47000.0,20.4525,20.4682,20.4447,20.4604,47000.0
2012-06-14 12:35:00,26.09,26.13,26.09,26.12,64000.0,20.4604,20.4918,20.4604,20.4839,64000.0
2012-06-14 12:40:00,26.12,26.19,26.12,26.18,234400.0,20.4839,20.5388,20.4839,20.531,234400.0
2012-06-14 12:45:00,26.18,26.2,26.15,26.2,75000.0,20.531,20.5466,20.5074,20.5466,75000.0
2012-06-14 12:50:00,26.19,26.21,26.16,26.17,103000.0,20.5388,20.5545,20.5153,20.5231,103000.0
2012-06-14 12:55:00,26.16,26.17,26.14,26.14,99400.0,20.5153,20.5231,20.4996,20.4996,99400.0
2012-06-14 13:00:00,26.14,26.14,26.11,26.13,192000.0,20.4996,20.4996,20.4761,20.4918,192000.0
2012-06-14 13:05:00,26.13,26.14,26.11,26.11,76400.0,20.4918,20.4996,20.4761,20.4761,76400.0
2012-06-14 13:10:00,26.11,26.11,26.07,26.08,74000.0,20.4761,20.4761,20.4447,20.4525,74000.0
2012-06-14 13:15:00,26.08,26.08,26.05,26.06,115400.0,20.4525,20.4525,20.429,20.4369,115400.0
2012-06-14 13:20:00,26.06,26.06,25.99,26.0,87000.0,20.4369,20.4369,20.382,20.3898,87000.0
2012-06-14 13:25:00,25.99,26.02,25.98,26.02,142200.0,20.382,20.4055,20.3741,20.4055,142200.0
2012-06-14 13:30:00,26.02,26.08,26.0,26.05,115400.0,20.4055,20.4525,20.3898,20.429,115400.0
2012-06-14 13:35:00,26.06,26.09,26.03,26.08,152000.0,20.4369,20.4604,20.4133,20.4525,152000.0
2012-06-14 13:40:00,26.08,26.1,26.06,26.07,183800.0,20.4525,20.4682,20.4369,20.4447,183800.0
2012-06-14 13:45:00,26.07,26.08,26.04,26.06,123600.0,20.4447,20.4525,20.4212,20.4369,123600.0
2012-06-14 13:50:00,26.06,26.09,26.05,26.07,121600.0,20.4369,20.4604,20.429,20.4447,121600.0
2012-06-14 13:55:00,26.07,26.1,26.06,26.06,116200.0,20.4447,20.4682,20.4369,20.4369,116200.0
2012-06-14 14:00:00,26.06,26.09,26.05,26.09,123600.0,20.4369,20.4604,20.429,20.4604,123600.0
2012-06-14 14:05:00,26.09,26.1,26.09,26.1,175600.0,20.4604,20.4682,20.4604,20.4682,175600.0
2012-06-14 14:10:00,26.1,26.1,26.06,26.08,81400.0,20.4682,20.4682,20.4369,20.4525,81400.0
2012-06-14 14:15:00,26.08,26.1,26.06,26.06,88800.0,20.4525,20.4682,20.4369,20.4369,88800.0
2012-06-14 14:20:00,26.06,26.07,25.97,25.98,168200.0,20.4369,20.4447,20.3663,20.3741,168200.0
2012-06-14 14:25:00,25.97,25.99,25.95,25.97,118400.0,20.3663,20.382,20.3506,20.3663,118400.0
2012-06-14 14:30:00,25.97,26.0,25.95,25.97,126600.0,20.3663,20.3898,20.3506,20.3663,126600.0
2012-06-14 14:35:00,25.97,25.98,25.94,25.97,261800.0,20.3663,20.3741,20.3427,20.3663,261800.0
2012-06-14 14:40:00,25.97,26.0,25.96,26.0,162400.0,20.3663,20.3898,20.3584,20.3898,162400.0
2012-06-14 14:45:00,26.0,26.0,25.92,25.93,185200.0,20.3898,20.3898,20.3271,20.3349,185200.0
2012-06-14 14:50:00,25.93,25.94,25.9,25.9,111800.0,20.3349,20.3427,20.3114,20.3114,111800.0
2012-06-14 14:55:00,25.9,25.93,25.89,25.91,155800.0,20.3114,20.3349,20.3035,20.3192,155800.0
2012-06-14 15:00:00,25.91,25.99,25.9,25.97,146000.0,20.3192,20.382,20.3114,20.3663,146000.0
2012-06-14 15:05:00,25.98,26.24,25.98,26.1,568000.0,20.3741,20.578,20.3741,20.4682,568000.0
2012-06-14 15:10:00,26.1,26.24,26.09,26.21,337600.0,20.4682,20.578,20.4604,20.5545,337600.0
2012-06-14 15:15:00,26.22,26.24,26.08,26.08,422200.0,20.5623,20.578,20.4525,20.4525,422200.0
2012-06-14 15:20:00,26.08,26.15,26.05,26.07,331000.0,20.4525,20.5074,20.429,20.4447,331000.0
2012-06-14 15:25:00,26.07,26.13,26.05,26.09,244600.0,20.4447,20.4918,20.429,20.4604,244600.0
2012-06-14 15:30:00,26.09,26.15,26.08,26.11,298600.0,20.4604,20.5074,20.4525,20.4761,298600.0
2012-06-14 15:35:00,26.11,26.17,26.1,26.14,296200.0,20.4761,20.5231,20.4682,20.4996,296200.0
2012-06-14 15:40:00,26.14,26.18,26.13,26.14,169800.0,20.4996,20.531,20.4918,20.4996,169800.0
2012-06-14 15:45:00,26.13,26.23,26.13,26.21,401600.0,20.4918,20.5702,20.4918,20.5545,401600.0
2012-06-14 15:50:00,26.21,26.23,26.15,26.15,377000.0,20.5545,20.5702,20.5074,20.5074,377000.0
2012-06-14 15:55:00,26.16,26.19,26.12,26.16,758800.0,20.5153,20.5388,20.4839,20.5153,758800.0
2012-06-15 09:30:00,25.89,26.0,25.78,25.9,3058800.0,20.3035,20.3898,20.2173,20.3114,3058800.0
2012-06-15 09:35:00,25.91,26.03,25.9,26.03,595400.0,20.3192,20.4133,20.3114,20.4133,595400.0
2012-06-15 09:40:00,26.03,26.09,25.98,26.0,678000.0,20.4133,20.4604,20.3741,20.3898,678000.0
2012-06-15 09:45:00,26.0,26.03,25.95,25.99,404800.0,20.3898,20.4133,20.3506,20.382,404800.0
2012-06-15 09:50:00,25.99,26.06,25.93,25.96,364000.0,20.382,20.4369,20.3349,20.3584,364000.0
2012-06-15 09:55:00,25.95,26.22,25.9,26.2,670400.0,20.3506,20.5623,20.3114,20.5466,670400.0
2012-06-15 10:00:00,26.21,26.25,26.13,26.16,257600.0,20.5545,20.5859,20.4918,20.5153,257600.0
2012-06-15 10:05:00,26.16,26.3,26.16,26.2,307600.0,20.5153,20.6251,20.5153,20.5466,307600.0
2012-06-15 10:10:00,26.2,26.26,26.16,26.17,184600.0,20.5466,20.5937,20.5153,20.5231,184600.0
2012-06-15 10:15:00,26.17,26.17,26.11,26.11,157400.0,20.5231,20.5231,20.4761,20.4761,157400.0
2012-06-15 10:20:00,26.12,26.14,26.06,26.08,268400.0,20.4839,20.4996,20.4369,20.4525,268400.0
2012-06-15 10:25:00,26.09,26.18,26.08,26.18,236600.0,20.4604,20.531,20.4525,20.531,236600.0
2012-06-15 10:30:00,26.18,26.2,26.13,26.17,227800.0,20.531,20.5466,20.4918,20.5231,227800.0
2012-06-15 10:35:00,26.18,26.18,26.11,26.17,139600.0,20.531,20.531,20.4761,20.5231,139600.0
2012-06-15 10:40:00,26.17,26.18,26.09,26.09,145000.0,20.5231,20.531,20.4604,20.4604,145000.0
2012-06-15 10:45:00,26.09,26.1,26.06,26.08,225600.0,20.4604,20.4682,20.4369,20.4525,225600.0
2012-06-15 10:50:00,26.08,26.09,26.06,26.09,240000.0,20.4525,20.4604,20.4369,20.4604,240000.0
2012-06-15 10:55:00,26.09,26.1,26.05,26.06,195600.0,20.4604,20.4682,20.429,20.4369,195600.0
2012-06-15 11:00:00,26.06,26.09,26.04,26.04,167600.0,20.4369,20.4604,20.4212,20.4212,167600.0
2012-06-15 11:05:00,26.04,26.09,26.03,26.09,277600.0,20.4212,20.4604,20.4133,20.4604,277600.0
2012-06-15 11:10:00,26.09,26.1,26.05,26.08,153200.0,20.4604,20.4682,20.429,20.4525,153200.0
2012-06-15 11:15:00,26.08,26.08,26.05,26.06,97200.0,20.4525,20.4525,20.429,20.4369,97200.0
2012-06-15 11:20:00,26.06,26.06,26.03,26.03,87800.0,20.4369,20.4369,20.4133,20.4133,87800.0
2012-06-15 11:25:00,26.03,26.07,26.03,26.06,123200.0,20.4133,20.4447,20.4133,20.4369,123200.0
2012-06-15 11:30:00,26.06,26.09,26.05,26.06,165800.0,20.4369,20.4604,20.429,20.4369,165800.0
2012-06-15 11:35:00,26.06,26.1,26.06,26.07,127200.0,20.4369,20.4682,20.4369,20.4447,127200.0
2012-06-15 11:40:00,26.07,26.1,26.07,26.08,90200.0,20.4447,20.4682,20.4447,20.4525,90200.0
2012-06-15 11:45:00,26.09,26.09,26.04,26.04,167600.0,20.4604,20.4604,20.4212,20.4212,167600.0
2012-06-15 11:50:00,26.04,26.05,26.0,26.0,67000.0,20.4212,20.429,20.3898,20.3898,67000.0
2012-06-15 11:55:00,26.01,26.03,26.0,26.0,80000.0,20.3976,20.4133,20.3898,20.3898,80000.0
2012-06-15 12:00:00,26.01,26.06,26.0,26.06,65600.0,20.3976,20.4369,20.3898,20.4369,65600.0
2012-06-15 12:05:00,26.06,26.08,26.04,26.04,67400.0,20.4369,20.4525,20.4212,20.4212,67400.0
2012-06-15 12:10:00,26.04,26.04,26.02,26.02,50400.0,20.4212,20.4212,20.4055,20.4055,50400.0
2012-06-15 12:15:00,26.03,26.03,26.0,26.02,42200.0,20.4133,20.4133,20.3898,20.4055,42200.0
2012-06-15 12:20:00,26.02,26.03,26.0,26.0,89200.0,20.4055,20.4133,20.3898,20.3898,89200.0
2012-06-15 12:25:00,26.0,26.03,26.0,26.0,95600.0,20.3898,20.4133,20.3898,20.3898,95600.0
2012-06-15 12:30:00,26.0,26.0,25.96,25.98,219600.0,20.3898,20.3898,20.3584,20.3741,219600.0
2012-06-15 12:35:00,25.98,26.05,25.98,26.0,212600.0,20.3741,20.429,20.3741,20.3898,212600.0
2012-06-15 12:40:00,26.01,26.01,25.98,26.0,107400.0,20.3976,20.3976,20.3741,20.3898,107400.0
2012-06-15 12:45:00,26.0,26.04,26.0,26.0,106600.0,20.3898,20.4212,20.3898,20.3898,106600.0
2012-06-15 12:50:00,26.0,26.0,26.0,26.0,113800.0,20.3898,20.3898,20.3898,20.3898,113800.0
2012-06-15 12:55:00,26.0,26.0,25.99,26.0,193600.0,20.3898,20.3898,20.382,20.3898,193600.0
2012-06-15 13:00:00,26.0,26.08,26.0,26.08,143800.0,20.3898,20.4525,20.3898,20.4525,143800.0
2012-06-15 13:05:00,26.07,26.1,26.06,26.06,186400.0,20.4447,20.4682,20.4369,20.4369,186400.0
2012-06-15 13:10:00,26.06,26.09,26.04,26.09,95800.0,20.4369,20.4604,20.4212,20.4604,95800.0
2012-06-15 13:15:00,26.09,26.1,26.05,26.06,75600.0,20.4604,20.4682,20.429,20.4369,75600.0
2012-06-15 13:20:00,26.06,26.07,26.03,26.05,60000.0,20.4369,20.4447,20.4133,20.429,60000.0
2012-06-15 13:25:00,26.05,26.06,26.03,26.06,63800.0,20.429,20.4369,20.4133,20.4369,63800.0
2012-06-15 13:30:00,26.06,26.07,26.04,26.05,54400.0,20.4369,20.4447,20.4212,20.429,54400.0
2012-06-15 13:35:00,26.05,26.07,26.04,26.05,58800.0,20.429,20.4447,20.4212,20.429,58800.0
2012-06-15 13:40:00,26.04,26.06,26.04,26.06,55600.0,20.4212,20.4369,20.4212,20.4369,55600.0
2012-06-15 13:45:00,26.06,26.07,26.05,26.06,106200.0,20.4369,20.4447,20.429,20.4369,106200.0
2012-06-15 13:50:00,26.06,26.06,26.03,26.05,45000.0,20.4369,20.4369,20.4133,20.429,45000.0
2012-06-15 13:55:00,26.05,26.06,26.01,26.05,251600.0,20.429,20.4369,20.3976,20.429,251600.0
2012-06-15 14:00:00,26.05,26.08,26.05,26.08,100800.0,20.429,20.4525,20.429,20.4525,100800.0
2012-06-15 14:05:00,26.08,26.08,26.06,26.08,112800.0,20.4525,20.4525,20.4369,20.4525,112800.0
2012-06-15 14:10:00,26.08,26.08,26.06,26.07,120600.0,20.4525,20.4525,20.4369,20.4447,120600.0
2012-06-15 14:15:00,26.07,26.08,26.06,26.08,90000.0,20.4447,20.4525,20.4369,20.4525,90000.0
2012-06-15 14:20:00,26.08,26.14,26.08,26.14,168600.0,20.4525,20.4996,20.4525,20.4996,168600.0
2012-06-15 14:25:00,26.14,26.18,26.13,26.18,124600.0,20.4996,20.531,20.4918,20.531,124600.0
2012-06-15 14:30:00,26.18,26.18,26.15,26.16,88400.0,20.531,20.531,20.5074,20.5153,88400.0
2012-06-15 14:35:00,26.16,26.25,26.16,26.24,130800.0,20.5153,20.5859,20.5153,20.578,130800.0
2012-06-15 14:40:00,26.24,26.25,26.19,26.25,169400.0,20.578,20.5859,20.5388,20.5859,169400.0
2012-06-15 14:45:00,26.25,26.25,26.21,26.22,99000.0,20.5859,20.5859,20.5545,20.5623,99000.0
2012-06-15 14:50:00,26.22,26.23,26.17,26.17,94400.0,20.5623,20.5702,20.5231,20.5231,94400.0
2012-06-15 14:55:00,26.18,26.18,26.13,26.13,172000.0,20.531,20.531,20.4918,20.4918,172000.0
2012-06-15 15:00:00,26.13,26.13,26.1,26.13,149400.0,20.4918,20.4918,20.4682,20.4918,149400.0
2012-06-15 15:05:00,26.13,26.18,26.13,26.18,119400.0,20.4918,20.531,20.4918,20.531,119400.0
2012-06-15 15:10:00,26.18,26.2,26.17,26.18,150000.0,20.531,20.5466,20.5231,20.531,150000.0
2012-06-15 15:15:00,26.19,26.2,26.16,26.19,166000.0,20.5388,20.5466,20.5153,20.5388,166000.0
2012-06-15 15:20:00,26.19,26.22,26.18,26.22,203800.0,20.5388,20.5623,20.531,20.5623,203800.0
2012-06-15 15:25:00,26.22,26.25,26.22,26.25,135800.0,20.5623,20.5859,20.5623,20.5859,135800.0
2012-06-15 15:30:00,26.25,26.25,26.21,26.22,204400.0,20.5859,20.5859,20.5545,20.5623,204400.0
2012-06-15 15:35:00,26.22,26.22,26.19,26.2,206800.0,20.5623,20.5623,20.5388,20.5466,206800.0
2012-06-15 15:40:00,26.2,26.25,26.2,26.24,202800.0,20.5466,20.5859,20.5466,20.578,202800.0
2012-06-15 15:45:00,26.24,26.29,26.24,26.28,277200.0,20.578,20.6172,20.578,20.6094,277200.0
2012-06-15 15:50:00,26.28,26.29,26.23,26.26,477000.0,20.6094,20.6172,20.5702,20.5937,477000.0
2012-06-15 15:55:00,26.26,26.29,26.25,26.27,889800.0,20.5937,20.6172,20.5859,20.6015,889800.0
2012-06-18 09:30:00,26.17,26.38,26.13,26.31,494400.0,20.5231,20.6878,20.4918,20.6329,494400.0
2012-06-18 09:35:00,26.31,26.5,26.3,26.5,385000.0,20.6329,20.7819,20.6251,20.7819,385000.0
2012-06-18 09:40:00,26.5,26.6,26.43,26.59,263000.0,20.7819,20.8603,20.727,20.8525,263000.0
2012-06-18 09:45:00,26.59,26.82,26.58,26.66,821800.0,20.8525,21.0329,20.8447,20.9074,821800.0
2012-06-18 09:50:00,26.66,26.67,26.56,26.66,243400.0,20.9074,20.9152,20.829,20.9074,243400.0
2012-06-18 09:55:00,26.66,26.72,26.58,26.7,194800.0,20.9074,20.9544,20.8447,20.9388,194800.0
2012-06-18 10:00:00,26.7,26.72,26.65,26.68,165000.0,20.9388,20.9544,20.8995,20.9231,165000.0
2012-06-18 10:05:00,26.68,26.7,26.56,26.57,200600.0,20.9231,20.9388,20.829,20.8368,200600.0
2012-06-18 10:10:00,26.58,26.68,26.52,26.66,274600.0,20.8447,20.9231,20.7976,20.9074,274600.0
2012-06-18 10:15:00,26.65,26.81,26.63,26.8,229800.0,20.8995,21.025,20.8839,21.0172,229800.0
2012-06-18 10:20:00,26.81,26.89,26.81,26.85,324400.0,21.025,21.0878,21.025,21.0564,324400.0
2012-06-18 10:25:00,26.85,26.89,26.84,26.86,167200.0,21.0564,21.0878,21.0485,21.0642,167200.0
2012-06-18 10:30:00,26.86,26.95,26.84,26.9,345200.0,21.0642,21.1348,21.0485,21.0956,345200.0
2012-06-18 10:35:00,26.9,26.91,26.86,26.87,222200.0,21.0956,21.1034,21.0642,21.0721,222200.0
2012-06-18 10:40:00,26.86,26.89,26.81,26.82,167800.0,21.0642,21.0878,21.025,21.0329,167800.0
2012-06-18 10:45:00,26.83,26.9,26.79,26.86,255000.0,21.0407,21.0956,21.0093,21.0642,255000.0
2012-06-18 10:50:00,26.86,26.89,26.79,26.8,176600.0,21.0642,21.0878,21.0093,21.0172,176600.0
2012-06-18 10:55:00,26.8,26.82,26.71,26.75,232000.0,21.0172,21.0329,20.9466,20.978,232000.0
2012-06-18 11:00:00,26.75,26.79,26.73,26.78,194200.0,20.978,21.0093,20.9623,21.0015,194200.0
2012-06-18 11:05:00,26.78,26.83,26.76,26.81,161800.0,21.0015,21.0407,20.9858,21.025,161800.0
2012-06-18 11:10:00,26.82,26.89,26.81,26.89,177000.0,21.0329,21.0878,21.025,21.0878,177000.0
2012-06-18 11:15:00,26.89,26.9,26.8,26.8,187200.0,21.0878,21.0956,21.0172,21.0172,187200.0
2012-06-18 11:20:00,26.82,26.82,26.74,26.74,190000.0,21.0329,21.0329,20.9701,20.9701,190000.0
2012-06-18 11:25:00,26.74,26.75,26.71,26.75,107400.0,20.9701,20.978,20.9466,20.978,107400.0
2012-06-18 11:30:00,26.75,26.76,26.72,26.73,158000.0,20.978,20.9858,20.9544,20.9623,158000.0
2012-06-18 11:35:00,26.74,26.75,26.69,26.7,130200.0,20.9701,20.978,20.9309,20.9388,130200.0
2012-06-18 11:40:00,26.7,26.78,26.7,26.78,146000.0,20.9388,21.0015,20.9388,21.0015,146000.0
2012-06-18 11:45:00,26.78,26.84,26.78,26.8,86400.0,21.0015,21.0485,21.0015,21.0172,86400.0
2012-06-18 11:50:00,26.8,26.84,26.75,26.83,152600.0,21.0172,21.0485,20.978,21.0407,152600.0
2012-06-18 11:55:00,26.83,26.88,26.82,26.87,173800.0,21.0407,21.0799,21.0329,21.0721,173800.0
2012-06-18 12:00:00,26.87,26.88,26.78,26.78,98200.0,21.0721,21.0799,21.0015,21.0015,98200.0
2012-06-18 12:05:00,26.78,26.81,26.78,26.79,90600.0,21.0015,21.025,21.0015,21.0093,90600.0
2012-06-18 12:10:00,26.79,26.84,26.78,26.84,97000.0,21.0093,21.0485,21.0015,21.0485,97000.0
2012-06-18 12:15:00,26.83,26.93,26.83,26.92,186200.0,21.0407,21.1191,21.0407,21.1113,186200.0
2012-06-18 12:20:00,26.92,26.92,26.83,26.84,161800.0,21.1113,21.1113,21.0407,21.0485,161800.0
2012-06-18 12:25:00,26.84,26.88,26.84,26.85,84400.0,21.0485,21.0799,21.0485,21.0564,84400.0
2012-06-18 12:30:00,26.85,26.86,26.81,26.81,91200.0,21.0564,21.0642,21.025,21.025,91200.0
2012-06-18 12:35:00,26.82,26.83,26.8,26.82,60200.0,21.0329,21.0407,21.0172,21.0329,60200.0
2012-06-18 12:40:00,26.82,26.86,26.82,26.86,64000.0,21.0329,21.0642,21.0329,21.0642,64000.0
2012-06-18 12:45:00,26.86,26.86,26.84,26.86,73000.0,21.0642,21.0642,21.0485,21.0642,73000.0
2012-06-18 12:50:00,26.86,26.89,26.86,26.88,99000.0,21.0642,21.0878,21.0642,21.0799,99000.0
2012-06-18 12:55:00,26.88,26.9,26.86,26.88,86600.0,21.0799,21.0956,21.0642,21.0799,86600.0
2012-06-18 13:00:00,26.87,26.89,26.85,26.86,93200.0,21.0721,21.0878,21.0564,21.0642,93200.0
2012-06-18 13:05:00,26.86,26.89,26.85,26.86,92600.0,21.0642,21.0878,21.0564,21.0642,92600.0
2012-06-18 13:10:00,26.87,26.9,26.86,26.9,106200.0,21.0721,21.0956,21.0642,21.0956,106200.0
2012-06-18 13:15:00,26.9,26.91,26.88,26.89,55000.0,21.0956,21.1034,21.0799,21.0878,55000.0
2012-06-18 13:20:00,26.9,26.92,26.9,26.9,91000.0,21.0956,21.1113,21.0956,21.0956,91000.0
2012-06-18 13:25:00,26.9,26.92,26.9,26.91,69800.0,21.0956,21.1113,21.0956,21.1034,69800.0
2012-06-18 13:30:00,26.91,26.92,26.89,26.91,63800.0,21.1034,21.1113,21.0878,21.1034,63800.0
2012-06-18 13:35:00,26.91,26.96,26.91,26.96,219200.0,21.1034,21.1427,21.1034,21.1427,219200.0
2012-06-18 13:40:00,26.96,26.99,26.93,26.93,176400.0,21.1427,21.1662,21.1191,21.1191,176400.0
2012-06-18 13:45:00,26.93,26.95,26.91,26.92,69200.0,21.1191,21.1348,21.1034,21.1113,69200.0
2012-06-18 13:50:00,26.92,26.96,26.92,26.95,155800.0,21.1113,21.1427,21.1113,21.1348,155800.0
2012-06-18 13:55:00,26.95,27.0,26.95,27.0,142600.0,21.1348,21.174,21.1348,21.174,142600.0
2012-06-18 14:00:00,27.0,27.0,26.95,26.96,182000.0,21.174,21.174,21.1348,21.1427,182000.0
2012-06-18 14:05:00,26.96,26.96,26.94,26.95,87400.0,21.1427,21.1427,21.127,21.1348,87400.0
2012-06-18 14:10:00,26.96,27.0,26.95,26.98,92800.0,21.1427,21.174,21.1348,21.1583,92800.0
2012-06-18 14:15:00,26.98,27.01,26.98,26.99,118800.0,21.1583,21.1819,21.1583,21.1662,118800.0
2012-06-18 14:20:00,26.99,27.01,26.98,27.0,82800.0,21.1662,21.1819,21.1583,21.174,82800.0
2012-06-18 14:25:00,27.0,27.01,26.99,26.99,80600.0,21.174,21.1819,21.1662,21.1662,80600.0
2012-06-18 14:30:00,26.99,27.03,26.99,27.03,149600.0,21.1662,21.1976,21.1662,21.1976,149600.0
2012-06-18 14:35:00,27.03,27.07,27.03,27.06,203000.0,21.1976,21.2289,21.1976,21.2211,203000.0
2012-06-18 14:40:00,27.06,27.08,27.02,27.05,165000.0,21.2211,21.2368,21.1897,21.2132,165000.0
2012-06-18 14:45:00,27.05,27.05,26.98,27.0,87400.0,21.2132,21.2132,21.1583,21.174,87400.0
2012-06-18 14:50:00,27.0,27.02,26.97,26.99,145800.0,21.174,21.1897,21.1505,21.1662,145800.0
2012-06-18 14:55:00,26.99,27.03,26.99,27.02,215800.0,21.1662,21.1976,21.1662,21.1897,215800.0
2012-06-18 15:00:00,27.03,27.07,27.02,27.07,266200.0,21.1976,21.2289,21.1897,21.2289,266200.0
2012-06-18 15:05:00,27.07,27.07,27.04,27.07,164800.0,21.2289,21.2289,21.2054,21.2289,164800.0
2012-06-18 15:10:00,27.07,27.07,27.0,27.0,195600.0,21.2289,21.2289,21.174,21.174,195600.0
2012-06-18 15:15:00,27.0,27.03,26.98,27.01,186000.0,21.174,21.1976,21.1583,21.1819,186000.0
2012-06-18 15:20:00,27.02,27.11,27.02,27.09,394200.0,21.1897,21.2603,21.1897,21.2446,394200.0
2012-06-18 15:25:00,27.09,27.13,27.09,27.11,234800.0,21.2446,21.276,21.2446,21.2603,234800.0
2012-06-18 15:30:00,27.11,27.13,27.09,27.11,349400.0,21.2603,21.276,21.2446,21.2603,349400.0
2012-06-18 15:35:00,27.11,27.12,27.09,27.09,327000.0,21.2603,21.2681,21.2446,21.2446,327000.0
2012-06-18 15:40:00,27.09,27.11,27.07,27.11,386400.0,21.2446,21.2603,21.2289,21.2603,386400.0
2012-06-18 15:45:00,27.11,27.15,27.11,27.13,341800.0,21.2603,21.2917,21.2603,21.276,341800.0
2012-06-18 15:50:00,27.13,27.13,27.06,27.06,505800.0,21.276,21.276,21.2211,21.2211,505800.0
2012-06-18 15:55:00,27.06,27.1,27.06,27.1,534600.0,21.2211,21.2524,21.2211,21.2524,534600.0
2012-06-19 09:30:00,27.35,27.45,27.27,27.45,615800.0,21.4485,21.5269,21.3858,21.5269,615800.0
2012-06-19 09:35:00,27.45,27.46,27.38,27.4,283200.0,21.5269,21.5348,21.472,21.4877,283200.0
2012-06-19 09:40:00,27.41,27.46,27.37,27.41,284600.0,21.4956,21.5348,21.4642,21.4956,284600.0
2012-06-19 09:45:00,27.41,27.42,27.36,27.41,215600.0,21.4956,21.5034,21.4563,21.4956,215600.0
2012-06-19 09:50:00,27.41,27.5,27.4,27.47,372400.0,21.4956,21.5661,21.4877,21.5426,372400.0
2012-06-19 09:55:00,27.47,27.5,27.42,27.5,368000.0,21.5426,21.5661,21.5034,21.5661,368000.0
2012-06-19 10:00:00,27.5,27.58,27.49,27.54,391000.0,21.5661,21.6289,21.5583,21.5975,391000.0
2012-06-19 10:05:00,27.54,27.54,27.45,27.45,196600.0,21.5975,21.5975,21.5269,21.5269,196600.0
2012-06-19 10:10:00,27.46,27.5,27.43,27.5,263000.0,21.5348,21.5661,21.5112,21.5661,263000.0
2012-06-19 10:15:00,27.5,27.55,27.47,27.52,186600.0,21.5661,21.6053,21.5426,21.5818,186600.0
2012-06-19 10:20:00,27.52,27.55,27.5,27.54,134200.0,21.5818,21.6053,21.5661,21.5975,134200.0
2012-06-19 10:25:00,27.54,27.64,27.53,27.63,533400.0,21.5975,21.6759,21.5897,21.6681,533400.0
2012-06-19 10:30:00,27.63,27.66,27.61,27.66,238600.0,21.6681,21.6916,21.6524,21.6916,238600.0
2012-06-19 10:35:00,27.66,27.72,27.65,27.72,432200.0,21.6916,21.7387,21.6838,21.7387,432200.0
2012-06-19 10:40:00,27.72,27.72,27.6,27.61,288600.0,21.7387,21.7387,21.6446,21.6524,288600.0
2012-06-19 10:45:00,27.61,27.66,27.6,27.6,163600.0,21.6524,21.6916,21.6446,21.6446,163600.0
2012-06-19 10:50:00,27.6,27.65,27.58,27.59,189600.0,21.6446,21.6838,21.6289,21.6367,189600.0
2012-06-19 10:55:00,27.59,27.65,27.58,27.64,133200.0,21.6367,21.6838,21.6289,21.6759,133200.0
2012-06-19 11:00:00,27.64,27.68,27.59,27.61,152200.0,21.6759,21.7073,21.6367,21.6524,152200.0
2012-06-19 11:05:00,27.61,27.63,27.59,27.61,163400.0,21.6524,21.6681,21.6367,21.6524,163400.0
2012-06-19 11:10:00,27.61,27.65,27.61,27.63,92800.0,21.6524,21.6838,21.6524,21.6681,92800.0
2012-06-19 11:15:00,27.63,27.67,27.61,27.65,145800.0,21.6681,21.6995,21.6524,21.6838,145800.0
2012-06-19 11:20:00,27.64,27.67,27.63,27.66,99200.0,21.6759,21.6995,21.6681,21.6916,99200.0
2012-06-19 11:25:00,27.65,27.71,27.65,27.7,118600.0,21.6838,21.7308,21.6838,21.723,118600.0
2012-06-19 11:30:00,27.7,27.72,27.67,27.7,154800.0,21.723,21.7387,21.6995,21.723,154800.0
2012-06-19 11:35:00,27.69,27.7,27.63,27.65,82600.0,21.7151,21.723,21.6681,21.6838,82600.0
2012-06-19 11:40:00,27.64,27.74,27.64,27.73,185800.0,21.6759,21.7544,21.6759,21.7465,185800.0
2012-06-19 11:45:00,27.73,27.75,27.7,27.73,151600.0,21.7465,21.7622,21.723,21.7465,151600.0
2012-06-19 11:50:00,27.73,27.75,27.72,27.73,126400.0,21.7465,21.7622,21.7387,21.7465,126400.0
2012-06-19 11:55:00,27.73,27.78,27.73,27.76,123200.0,21.7465,21.7857,21.7465,21.77,123200.0
2012-06-19 12:00:00,27.77,27.77,27.68,27.68,231400.0,21.7779,21.7779,21.7073,21.7073,231400.0
2012-06-19 12:05:00,27.68,27.7,27.65,27.66,84200.0,21.7073,21.723,21.6838,21.6916,84200.0
2012-06-19 12:10:00,27.65,27.67,27.63,27.64,190600.0,21.6838,21.6995,21.6681,21.6759,190600.0
2012-06-19 12:15:00,27.64,27.64,27.61,27.64,63200.0,21.6759,21.6759,21.6524,21.6759,63200.0
2012-06-19 12:20:00,27.64,27.68,27.62,27.63,83200.0,21.6759,21.7073,21.6602,21.6681,83200.0
2012-06-19 12:25:00,27.63,27.64,27.6,27.63,118200.0,21.6681,21.6759,21.6446,21.6681,118200.0
2012-06-19 12:30:00,27.62,27.63,27.6,27.61,87600.0,21.6602,21.6681,21.6446,21.6524,87600.0
2012-06-19 12:35:00,27.61,27.63,27.6,27.61,132600.0,21.6524,21.6681,21.6446,21.6524,132600.0
2012-06-19 12:40:00,27.62,27.63,27.59,27.6,95000.0,21.6602,21.6681,21.6367,21.6446,95000.0
2012-06-19 12:45:00,27.61,27.66,27.61,27.64,75800.0,21.6524,21.6916,21.6524,21.6759,75800.0
2012-06-19 12:50:00,27.65,27.66,27.63,27.65,86200.0,21.6838,21.6916,21.6681,21.6838,86200.0
2012-06-19 12:55:00,27.66,27.68,27.65,27.68,118600.0,21.6916,21.7073,21.6838,21.7073,118600.0
2012-06-19 13:00:00,27.68,27.68,27.63,27.64,81400.0,21.7073,21.7073,21.6681,21.6759,81400.0
2012-06-19 13:05:00,27.64,27.65,27.61,27.62,82400.0,21.6759,21.6838,21.6524,21.6602,82400.0
2012-06-19 13:10:00,27.63,27.65,27.62,27.64,62200.0,21.6681,21.6838,21.6602,21.6759,62200.0
2012-06-19 13:15:00,27.64,27.67,27.63,27.66,103400.0,21.6759,21.6995,21.6681,21.6916,103400.0
2012-06-19 13:20:00,27.67,27.71,27.66,27.7,109800.0,21.6995,21.7308,21.6916,21.723,109800.0
2012-06-19 13:25:00,27.7,27.71,27.68,27.69,66000.0,21.723,21.7308,21.7073,21.7151,66000.0
2012-06-19 13:30:00,27.69,27.72,27.68,27.7,131600.0,21.7151,21.7387,21.7073,21.723,131600.0
2012-06-19 13:35:00,27.7,27.73,27.7,27.72,100600.0,21.723,21.7465,21.723,21.7387,100600.0
2012-06-19 13:40:00,27.71,27.72,27.67,27.71,96800.0,21.7308,21.7387,21.6995,21.7308,96800.0
2012-06-19 13:45:00,27.71,27.71,27.65,27.68,117000.0,21.7308,21.7308,21.6838,21.7073,117000.0
2012-06-19 13:50:00,27.68,27.68,27.65,27.66,134400.0,21.7073,21.7073,21.6838,21.6916,134400.0
2012-06-19 13:55:00,27.66,27.69,27.66,27.68,110400.0,21.6916,21.7151,21.6916,21.7073,110400.0
2012-06-19 14:00:00,27.68,27.68,27.64,27.68,174800.0,21.7073,21.7073,21.6759,21.7073,174800.0
2012-06-19 14:05:00,27.68,27.68,27.65,27.66,206200.0,21.7073,21.7073,21.6838,21.6916,206200.0
2012-06-19 14:10:00,27.66,27.69,27.66,27.69,133000.0,21.6916,21.7151,21.6916,21.7151,133000.0
2012-06-19 14:15:00,27.69,27.73,27.69,27.7,96200.0,21.7151,21.7465,21.7151,21.723,96200.0
2012-06-19 14:20:00,27.7,27.72,27.68,27.7,80800.0,21.723,21.7387,21.7073,21.723,80800.0
2012-06-19 14:25:00,27.7,27.72,27.67,27.71,96400.0,21.723,21.7387,21.6995,21.7308,96400.0
2012-06-19 14:30:00,27.72,27.73,27.59,27.6,251400.0,21.7387,21.7465,21.6367,21.6446,251400.0
2012-06-19 14:35:00,27.59,27.63,27.58,27.61,218400.0,21.6367,21.6681,21.6289,21.6524,218400.0
2012-06-19 14:40:00,27.61,27.63,27.58,27.58,96600.0,21.6524,21.6681,21.6289,21.6289,96600.0
2012-06-19 14:45:00,27.58,27.63,27.57,27.58,122200.0,21.6289,21.6681,21.621,21.6289,122200.0
2012-06-19 14:50:00,27.58,27.61,27.57,27.61,99200.0,21.6289,21.6524,21.621,21.6524,99200.0
2012-06-19 14:55:00,27.61,27.66,27.58,27.66,119600.0,21.6524,21.6916,21.6289,21.6916,119600.0
2012-06-19 15:00:00,27.66,27.66,27.63,27.63,185200.0,21.6916,21.6916,21.6681,21.6681,185200.0
2012-06-19 15:05:00,27.63,27.67,27.63,27.67,145000.0,21.6681,21.6995,21.6681,21.6995,145000.0
2012-06-19 15:10:00,27.67,27.67,27.63,27.64,109600.0,21.6995,21.6995,21.6681,21.6759,109600.0
2012-06-19 15:15:00,27.64,27.68,27.64,27.68,190800.0,21.6759,21.7073,21.6759,21.7073,190800.0
2012-06-19 15:20:00,27.68,27.7,27.64,27.65,123600.0,21.7073,21.723,21.6759,21.6838,123600.0
2012-06-19 15:25:00,27.65,27.66,27.61,27.64,192200.0,21.6838,21.6916,21.6524,21.6759,192200.0
2012-06-19 15:30:00,27.64,27.66,27.62,27.64,127800.0,21.6759,21.6916,21.6602,21.6759,127800.0
2012-06-19 15:35:00,27.64,27.64,27.57,27.61,257800.0,21.6759,21.6759,21.621,21.6524,257800.0
2012-06-19 15:40:00,27.61,27.63,27.57,27.58,251400.0,21.6524,21.6681,21.621,21.6289,251400.0
2012-06-19 15:45:00,27.58,27.58,27.51,27.52,442200.0,21.6289,21.6289,21.574,21.5818,442200.0
2012-06-19 15:50:00,27.52,27.56,27.5,27.54,493000.0,21.5818,21.6132,21.5661,21.5975,493000.0
2012-06-19 15:55:00,27.54,27.58,27.54,27.57,531000.0,21.5975,21.6289,21.5975,21.621,531000.0
2012-06-20 09:30:00,27.65,27.7,27.59,27.63,266200.0,21.6838,21.723,21.6367,21.6681,266200.0
2012-06-20 09:35:00,27.63,27.64,27.56,27.6,253800.0,21.6681,21.6759,21.6132,21.6446,253800.0
2012-06-20 09:40:00,27.59,27.6,27.55,27.59,153600.0,21.6367,21.6446,21.6053,21.6367,153600.0
2012-06-20 09:45:00,27.59,27.59,27.53,27.54,130000.0,21.6367,21.6367,21.5897,21.5975,130000.0
2012-06-20 09:50:00,27.55,27.6,27.55,27.59,196800.0,21.6053,21.6446,21.6053,21.6367,196800.0
2012-06-20 09:55:00,27.58,27.63,27.58,27.61,205600.0,21.6289,21.6681,21.6289,21.6524,205600.0
2012-06-20 10:00:00,27.6,27.62,27.53,27.54,211800.0,21.6446,21.6602,21.5897,21.5975,211800.0
2012-06-20 10:05:00,27.54,27.55,27.5,27.5,152200.0,21.5975,21.6053,21.5661,21.5661,152200.0
2012-06-20 10:10:00,27.5,27.62,27.5,27.62,175400.0,21.5661,21.6602,21.5661,21.6602,175400.0
2012-06-20 10:15:00,27.61,27.67,27.61,27.65,120200.0,21.6524,21.6995,21.6524,21.6838,120200.0
2012-06-20 10:20:00,27.64,27.65,27.59,27.61,131800.0,21.6759,21.6838,21.6367,21.6524,131800.0
2012-06-20 10:25:00,27.61,27.71,27.61,27.7,214600.0,21.6524,21.7308,21.6524,21.723,214600.0
2012-06-20 10:30:00,27.69,27.77,27.68,27.76,259800.0,21.7151,21.7779,21.7073,21.77,259800.0
2012-06-20 10:35:00,27.76,27.78,27.71,27.71,216400.0,21.77,21.7857,21.7308,21.7308,216400.0
2012-06-20 10:40:00,27.71,27.71,27.66,27.69,100400.0,21.7308,21.7308,21.6916,21.7151,100400.0
2012-06-20 10:45:00,27.69,27.74,27.69,27.71,91600.0,21.7151,21.7544,21.7151,21.7308,91600.0
2012-06-20 10:50:00,27.71,27.73,27.7,27.72,66400.0,21.7308,21.7465,21.723,21.7387,66400.0
2012-06-20 10:55:00,27.72,27.76,27.72,27.75,90600.0,21.7387,21.77,21.7387,21.7622,90600.0
2012-06-20 11:00:00,27.75,27.77,27.72,27.74,151400.0,21.7622,21.7779,21.7387,21.7544,151400.0
2012-06-20 11:05:00,27.74,27.74,27.68,27.69,141400.0,21.7544,21.7544,21.7073,21.7151,141400.0
2012-06-20 11:10:00,27.68,27.76,27.68,27.74,104000.0,21.7073,21.77,21.7073,21.7544,104000.0
2012-06-20 11:15:00,27.74,27.77,27.73,27.77,110200.0,21.7544,21.7779,21.7465,21.7779,110200.0
2012-06-20 11:20:00,27.77,27.77,27.74,27.75,77400.0,21.7779,21.7779,21.7544,21.7622,77400.0
2012-06-20 11:25:00,27.75,27.75,27.72,27.75,61400.0,21.7622,21.7622,21.7387,21.7622,61400.0
2012-06-20 11:30:00,27.75,27.77,27.74,27.77,63600.0,21.7622,21.7779,21.7544,21.7779,63600.0
2012-06-20 11:35:00,27.76,27.77,27.75,27.75,68600.0,21.77,21.7779,21.7622,21.7622,68600.0
2012-06-20 11:40:00,27.75,27.82,27.75,27.82,133000.0,21.7622,21.8171,21.7622,21.8171,133000.0
2012-06-20 11:45:00,27.82,27.85,27.81,27.82,142400.0,21.8171,21.8406,21.8092,21.8171,142400.0
2012-06-20 11:50:00,27.82,27.83,27.78,27.8,167600.0,21.8171,21.8249,21.7857,21.8014,167600.0
2012-06-20 11:55:00,27.8,27.8,27.73,27.73,144200.0,21.8014,21.8014,21.7465,21.7465,144200.0
2012-06-20 12:00:00,27.73,27.74,27.72,27.72,131400.0,21.7465,21.7544,21.7387,21.7387,131400.0
2012-06-20 12:05:00,27.73,27.74,27.72,27.72,151600.0,21.7465,21.7544,21.7387,21.7387,151600.0
2012-06-20 12:10:00,27.72,27.75,27.72,27.73,77200.0,21.7387,21.7622,21.7387,21.7465,77200.0
2012-06-20 12:15:00,27.73,27.8,27.73,27.79,117200.0,21.7465,21.8014,21.7465,21.7936,117200.0
2012-06-20 12:20:00,27.79,27.8,27.74,27.74,126800.0,21.7936,21.8014,21.7544,21.7544,126800.0
2012-06-20 12:25:00,27.74,27.75,27.72,27.75,132200.0,21.7544,21.7622,21.7387,21.7622,132200.0
2012-06-20 12:30:00,27.75,27.78,27.58,27.7,351800.0,21.7622,21.7857,21.6289,21.723,351800.0
2012-06-20 12:35:00,27.7,27.72,27.58,27.66,252600.0,21.723,21.7387,21.6289,21.6916,252600.0
2012-06-20 12:40:00,27.65,27.75,27.61,27.75,220200.0,21.6838,21.7622,21.6524,21.7622,220200.0
2012-06-20 12:45:00,27.75,27.8,27.73,27.76,240800.0,21.7622,21.8014,21.7465,21.77,240800.0
2012-06-20 12:50:00,27.76,27.83,27.74,27.81,105200.0,21.77,21.8249,21.7544,21.8092,105200.0
2012-06-20 12:55:00,27.81,27.86,27.8,27.84,190000.0,21.8092,21.8485,21.8014,21.8328,190000.0
2012-06-20 13:00:00,27.85,27.89,27.81,27.89,366000.0,21.8406,21.872,21.8092,21.872,366000.0
2012-06-20 13:05:00,27.89,27.96,27.86,27.92,247000.0,21.872,21.9269,21.8485,21.8955,247000.0
2012-06-20 13:10:00,27.92,27.93,27.84,27.84,143400.0,21.8955,21.9034,21.8328,21.8328,143400.0
2012-06-20 13:15:00,27.84,27.93,27.84,27.85,184800.0,21.8328,21.9034,21.8328,21.8406,184800.0
2012-06-20 13:20:00,27.85,27.9,27.84,27.89,173600.0,21.8406,21.8798,21.8328,21.872,173600.0
2012-06-20 13:25:00,27.89,27.91,27.85,27.86,109000.0,21.872,21.8877,21.8406,21.8485,109000.0
2012-06-20 13:30:00,27.86,27.92,27.8,27.82,293400.0,21.8485,21.8955,21.8014,21.8171,293400.0
2012-06-20 13:35:00,27.81,27.85,27.78,27.8,117000.0,21.8092,21.8406,21.7857,21.8014,117000.0
2012-06-20 13:40:00,27.79,27.86,27.79,27.86,118800.0,21.7936,21.8485,21.7936,21.8485,118800.0
2012-06-20 13:45:00,27.87,27.88,27.79,27.8,280200.0,21.8563,21.8641,21.7936,21.8014,280200.0
2012-06-20 13:50:00,27.8,27.8,27.73,27.74,131600.0,21.8014,21.8014,21.7465,21.7544,131600.0
2012-06-20 13:55:00,27.74,27.8,27.73,27.8,91800.0,21.7544,21.8014,21.7465,21.8014,91800.0
2012-06-20 14:00:00,27.8,27.8,27.74,27.78,155400.0,21.8014,21.8014,21.7544,21.7857,155400.0
2012-06-20 14:05:00,27.77,27.79,27.75,27.77,99000.0,21.7779,21.7936,21.7622,21.7779,99000.0
2012-06-20 14:10:00,27.77,27.81,27.75,27.75,136000.0,21.7779,21.8092,21.7622,21.7622,136000.0
2012-06-20 14:15:00,27.75,27.81,27.71,27.72,129600.0,21.7622,21.8092,21.7308,21.7387,129600.0
2012-06-20 14:20:00,27.71,27.72,27.64,27.7,219000.0,21.7308,21.7387,21.6759,21.723,219000.0
2012-06-20 14:25:00,27.7,27.71,27.65,27.67,117200.0,21.723,21.7308,21.6838,21.6995,117200.0
2012-06-20 14:30:00,27.67,27.75,27.67,27.7,130400.0,21.6995,21.7622,21.6995,21.723,130400.0
2012-06-20 14:35:00,27.71,27.78,27.7,27.71,199400.0,21.7308,21.7857,21.723,21.7308,199400.0
2012-06-20 14:40:00,27.72,27.72,27.67,27.68,112200.0,21.7387,21.7387,21.6995,21.7073,112200.0
2012-06-20 14:45:00,27.68,27.68,27.61,27.65,167400.0,21.7073,21.7073,21.6524,21.6838,167400.0
2012-06-20 14:50:00,27.66,27.66,27.6,27.66,194000.0,21.6916,21.6916,21.6446,21.6916,194000.0
2012-06-20 14:55:00,27.66,27.69,27.64,27.67,160400.0,21.6916,21.7151,21.6759,21.6995,160400.0
2012-06-20 15:00:00,27.68,27.68,27.6,27.6,174000.0,21.7073,21.7073,21.6446,21.6446,174000.0
2012-06-20 15:05:00,27.61,27.61,27.54,27.57,195000.0,21.6524,21.6524,21.5975,21.621,195000.0
2012-06-20 15:10:00,27.57,27.62,27.55,27.59,176000.0,21.621,21.6602,21.6053,21.6367,176000.0
2012-06-20 15:15:00,27.59,27.61,27.51,27.53,170600.0,21.6367,21.6524,21.574,21.5897,170600.0
2012-06-20 15:20:00,27.52,27.58,27.52,27.57,151600.0,21.5818,21.6289,21.5818,21.621,151600.0
2012-06-20 15:25:00,27.57,27.65,27.57,27.65,199600.0,21.621,21.6838,21.621,21.6838,199600.0
2012-06-20 15:30:00,27.65,27.68,27.62,27.65,208600.0,21.6838,21.7073,21.6602,21.6838,208600.0
2012-06-20 15:35:00,27.65,27.69,27.63,27.65,147800.0,21.6838,21.7151,21.6681,21.6838,147800.0
2012-06-20 15:40:00,27.65,27.78,27.65,27.78,297200.0,21.6838,21.7857,21.6838,21.7857,297200.0
2012-06-20 15:45:00,27.78,27.79,27.72,27.78,223400.0,21.7857,21.7936,21.7387,21.7857,223400.0
2012-06-20 15:50:00,27.78,27.81,27.73,27.77,464600.0,21.7857,21.8092,21.7465,21.7779,464600.0
2012-06-20 15:55:00,27.77,27.83,27.75,27.82,571000.0,21.7779,21.8249,21.7622,21.8171,571000.0
2012-06-21 09:30:00,27.91,27.99,27.77,27.79,297400.0,21.8877,21.9504,21.7779,21.7936,297400.0
2012-06-21 09:35:00,27.77,27.9,27.7,27.73,227400.0,21.7779,21.8798,21.723,21.7465,227400.0
2012-06-21 09:40:00,27.73,27.81,27.71,27.81,164200.0,21.7465,21.8092,21.7308,21.8092,164200.0
2012-06-21 09:45:00,27.82,27.86,27.8,27.84,117200.0,21.8171,21.8485,21.8014,21.8328,117200.0
2012-06-21 09:50:00,27.84,27.84,27.77,27.8,136200.0,21.8328,21.8328,21.7779,21.8014,136200.0
2012-06-21 09:55:00,27.79,27.83,27.76,27.78,97200.0,21.7936,21.8249,21.77,21.7857,97200.0
2012-06-21 10:00:00,27.78,27.78,27.58,27.61,314800.0,21.7857,21.7857,21.6289,21.6524,314800.0
2012-06-21 10:05:00,27.61,27.71,27.6,27.67,284200.0,21.6524,21.7308,21.6446,21.6995,284200.0
2012-06-21 10:10:00,27.67,27.72,27.65,27.7,113400.0,21.6995,21.7387,21.6838,21.723,113400.0
2012-06-21 10:15:00,27.7,27.75,27.7,27.74,82600.0,21.723,21.7622,21.723,21.7544,82600.0
2012-06-21 10:20:00,27.74,27.78,27.71,27.72,141000.0,21.7544,21.7857,21.7308,21.7387,141000.0
2012-06-21 10:25:00,27.74,27.75,27.64,27.65,231200.0,21.7544,21.7622,21.6759,21.6838,231200.0
2012-06-21 10:30:00,27.65,27.71,27.63,27.71,172600.0,21.6838,21.7308,21.6681,21.7308,172600.0
2012-06-21 10:35:00,27.71,27.74,27.68,27.69,141600.0,21.7308,21.7544,21.7073,21.7151,141600.0
2012-06-21 10:40:00,27.69,27.76,27.68,27.74,123000.0,21.7151,21.77,21.7073,21.7544,123000.0
2012-06-21 10:45:00,27.75,27.75,27.73,27.75,134600.0,21.7622,21.7622,21.7465,21.7622,134600.0
2012-06-21 10:50:00,27.74,27.81,27.74,27.8,129800.0,21.7544,21.8092,21.7544,21.8014,129800.0
2012-06-21 10:55:00,27.8,27.81,27.73,27.74,87000.0,21.8014,21.8092,21.7465,21.7544,87000.0
2012-06-21 11:00:00,27.74,27.74,27.61,27.61,176400.0,21.7544,21.7544,21.6524,21.6524,176400.0
2012-06-21 11:05:00,27.61,27.61,27.49,27.49,149200.0,21.6524,21.6524,21.5583,21.5583,149200.0
2012-06-21 11:10:00,27.49,27.52,27.47,27.5,228000.0,21.5583,21.5818,21.5426,21.5661,228000.0
2012-06-21 11:15:00,27.49,27.53,27.47,27.47,187400.0,21.5583,21.5897,21.5426,21.5426,187400.0
2012-06-21 11:20:00,27.47,27.5,27.46,27.47,128200.0,21.5426,21.5661,21.5348,21.5426,128200.0
2012-06-21 11:25:00,27.46,27.46,27.4,27.42,155800.0,21.5348,21.5348,21.4877,21.5034,155800.0
2012-06-21 11:30:00,27.41,27.42,27.34,27.35,272600.0,21.4956,21.5034,21.4407,21.4485,272600.0
2012-06-21 11:35:00,27.35,27.36,27.32,27.34,178400.0,21.4485,21.4563,21.425,21.4407,178400.0
2012-06-21 11:40:00,27.34,27.38,27.31,27.36,173000.0,21.4407,21.472,21.4171,21.4563,173000.0
2012-06-21 11:45:00,27.37,27.41,27.35,27.39,152600.0,21.4642,21.4956,21.4485,21.4799,152600.0
2012-06-21 11:50:00,27.39,27.48,27.38,27.47,110600.0,21.4799,21.5505,21.472,21.5426,110600.0
2012-06-21 11:55:00,27.47,27.49,27.43,27.48,116000.0,21.5426,21.5583,21.5112,21.5505,116000.0
2012-06-21 12:00:00,27.48,27.48,27.38,27.43,128200.0,21.5505,21.5505,21.472,21.5112,128200.0
2012-06-21 12:05:00,27.43,27.45,27.41,27.43,77200.0,21.5112,21.5269,21.4956,21.5112,77200.0
2012-06-21 12:10:00,27.43,27.47,27.42,27.47,50800.0,21.5112,21.5426,21.5034,21.5426,50800.0
2012-06-21 12:15:00,27.47,27.47,27.43,27.44,82600.0,21.5426,21.5426,21.5112,21.5191,82600.0
2012-06-21 12:20:00,27.44,27.45,27.35,27.35,114000.0,21.5191,21.5269,21.4485,21.4485,114000.0
2012-06-21 12:25:00,27.36,27.36,27.22,27.24,190000.0,21.4563,21.4563,21.3466,21.3622,190000.0
2012-06-21 12:30:00,27.23,27.25,27.21,27.22,166600.0,21.3544,21.3701,21.3387,21.3466,166600.0
2012-06-21 12:35:00,27.22,27.24,27.19,27.2,116800.0,21.3466,21.3622,21.323,21.3309,116800.0
2012-06-21 12:40:00,27.2,27.24,27.16,27.22,177200.0,21.3309,21.3622,21.2995,21.3466,177200.0
2012-06-21 12:45:00,27.22,27.28,27.21,27.28,135400.0,21.3466,21.3936,21.3387,21.3936,135400.0
2012-06-21 12:50:00,27.28,27.31,27.27,27.29,73800.0,21.3936,21.4171,21.3858,21.4014,73800.0
2012-06-21 12:55:00,27.29,27.29,27.23,27.25,89200.0,21.4014,21.4014,21.3544,21.3701,89200.0
2012-06-21 13:00:00,27.25,27.27,27.23,27.24,95800.0,21.3701,21.3858,21.3544,21.3622,95800.0
2012-06-21 13:05:00,27.24,27.26,27.24,27.24,66400.0,21.3622,21.3779,21.3622,21.3622,66400.0
2012-06-21 13:10:00,27.24,27.24,27.16,27.17,94600.0,21.3622,21.3622,21.2995,21.3073,94600.0
2012-06-21 13:15:00,27.17,27.2,27.15,27.16,156600.0,21.3073,21.3309,21.2917,21.2995,156600.0
2012-06-21 13:20:00,27.16,27.22,27.15,27.2,89600.0,21.2995,21.3466,21.2917,21.3309,89600.0
2012-06-21 13:25:00,27.2,27.21,27.16,27.17,73200.0,21.3309,21.3387,21.2995,21.3073,73200.0
2012-06-21 13:30:00,27.17,27.23,27.15,27.2,124000.0,21.3073,21.3544,21.2917,21.3309,124000.0
2012-06-21 13:35:00,27.19,27.2,27.15,27.18,94600.0,21.323,21.3309,21.2917,21.3152,94600.0
2012-06-21 13:40:00,27.18,27.18,27.11,27.15,193600.0,21.3152,21.3152,21.2603,21.2917,193600.0
2012-06-21 13:45:00,27.15,27.21,27.15,27.18,120000.0,21.2917,21.3387,21.2917,21.3152,120000.0
2012-06-21 13:50:00,27.18,27.26,27.18,27.26,158400.0,21.3152,21.3779,21.3152,21.3779,158400.0
2012-06-21 13:55:00,27.25,27.27,27.24,27.25,145800.0,21.3701,21.3858,21.3622,21.3701,145800.0
2012-06-21 14:00:00,27.25,27.27,27.24,27.25,172200.0,21.3701,21.3858,21.3622,21.3701,172200.0
2012-06-21 14:05:00,27.25,27.28,27.22,27.24,131200.0,21.3701,21.3936,21.3466,21.3622,131200.0
2012-06-21 14:10:00,27.25,27.25,27.21,27.22,56400.0,21.3701,21.3701,21.3387,21.3466,56400.0
2012-06-21 14:15:00,27.21,27.23,27.18,27.18,39400.0,21.3387,21.3544,21.3152,21.3152,39400.0
2012-06-21 14:20:00,27.18,27.18,27.12,27.12,83400.0,21.3152,21.3152,21.2681,21.2681,83400.0
2012-06-21 14:25:00,27.13,27.14,27.07,27.11,185000.0,21.276,21.2838,21.2289,21.2603,185000.0
2012-06-21 14:30:00,27.11,27.12,27.08,27.1,92000.0,21.2603,21.2681,21.2368,21.2524,92000.0
2012-06-21 14:35:00,27.1,27.13,27.09,27.13,83000.0,21.2524,21.276,21.2446,21.276,83000.0
2012-06-21 14:40:00,27.13,27.19,27.13,27.18,134800.0,21.276,21.323,21.276,21.3152,134800.0
2012-06-21 14:45:00,27.19,27.2,27.14,27.17,118400.0,21.323,21.3309,21.2838,21.3073,118400.0
2012-06-21 14:50:00,27.17,27.2,27.15,27.17,80000.0,21.3073,21.3309,21.2917,21.3073,80000.0
2012-06-21 14:55:00,27.18,27.22,27.15,27.21,71000.0,21.3152,21.3466,21.2917,21.3387,71000.0
2012-06-21 15:00:00,27.2,27.2,27.15,27.15,42200.0,21.3309,21.3309,21.2917,21.2917,42200.0
2012-06-21 15:05:00,27.15,27.17,27.13,27.14,63800.0,21.2917,21.3073,21.276,21.2838,63800.0
2012-06-21 15:10:00,27.14,27.14,27.07,27.11,190000.0,21.2838,21.2838,21.2289,21.2603,190000.0
2012-06-21 15:15:00,27.11,27.13,27.03,27.05,153000.0,21.2603,21.276,21.1976,21.2132,153000.0
2012-06-21 15:20:00,27.05,27.06,27.0,27.05,201600.0,21.2132,21.2211,21.174,21.2132,201600.0
2012-06-21 15:25:00,27.05,27.1,27.04,27.08,121200.0,21.2132,21.2524,21.2054,21.2368,121200.0
2012-06-21 15:30:00,27.08,27.09,27.03,27.04,183600.0,21.2368,21.2446,21.1976,21.2054,183600.0
2012-06-21 15:35:00,27.04,27.13,27.03,27.09,135600.0,21.2054,21.276,21.1976,21.2446,135600.0
2012-06-21 15:40:00,27.09,27.09,27.05,27.06,159200.0,21.2446,21.2446,21.2132,21.2211,159200.0
2012-06-21 15:45:00,27.06,27.08,27.02,27.06,252000.0,21.2211,21.2368,21.1897,21.2211,252000.0
2012-06-21 15:50:00,27.06,27.08,27.02,27.06,285000.0,21.2211,21.2368,21.1897,21.2211,285000.0
2012-06-21 15:55:00,27.06,27.08,27.02,27.04,466600.0,21.2211,21.2368,21.1897,21.2054,466600.0
2012-06-22 09:30:00,27.13,27.27,27.13,27.25,360200.0,21.276,21.3858,21.276,21.3701,360200.0
2012-06-22 09:35:00,27.25,27.27,27.1,27.13,152800.0,21.3701,21.3858,21.2524,21.276,152800.0
2012-06-22 09:40:00,27.12,27.16,27.09,27.14,84600.0,21.2681,21.2995,21.2446,21.2838,84600.0
2012-06-22 09:45:00,27.13,27.14,27.06,27.09,78200.0,21.276,21.2838,21.2211,21.2446,78200.0
2012-06-22 09:50:00,27.11,27.14,27.04,27.14,84400.0,21.2603,21.2838,21.2054,21.2838,84400.0
2012-06-22 09:55:00,27.13,27.14,27.02,27.06,96800.0,21.276,21.2838,21.1897,21.2211,96800.0
2012-06-22 10:00:00,27.05,27.17,27.05,27.17,253200.0,21.2132,21.3073,21.2132,21.3073,253200.0
2012-06-22 10:05:00,27.17,27.3,27.17,27.26,202800.0,21.3073,21.4093,21.3073,21.3779,202800.0
2012-06-22 10:10:00,27.25,27.28,27.22,27.28,75600.0,21.3701,21.3936,21.3466,21.3936,75600.0
2012-06-22 10:15:00,27.28,27.31,27.21,27.21,96000.0,21.3936,21.4171,21.3387,21.3387,96000.0
2012-06-22 10:20:00,27.22,27.27,27.22,27.26,69400.0,21.3466,21.3858,21.3466,21.3779,69400.0
2012-06-22 10:25:00,27.26,27.28,27.18,27.21,58800.0,21.3779,21.3936,21.3152,21.3387,58800.0
2012-06-22 10:30:00,27.2,27.21,27.15,27.18,39000.0,21.3309,21.3387,21.2917,21.3152,39000.0
2012-06-22 10:35:00,27.18,27.18,27.1,27.11,56000.0,21.3152,21.3152,21.2524,21.2603,56000.0
2012-06-22 10:40:00,27.1,27.16,27.1,27.1,44000.0,21.2524,21.2995,21.2524,21.2524,44000.0
2012-06-22 10:45:00,27.1,27.11,27.09,27.1,47000.0,21.2524,21.2603,21.2446,21.2524,47000.0
2012-06-22 10:50:00,27.09,27.18,27.09,27.18,39000.0,21.2446,21.3152,21.2446,21.3152,39000.0
2012-06-22 10:55:00,27.18,27.2,27.14,27.14,33800.0,21.3152,21.3309,21.2838,21.2838,33800.0
2012-06-22 11:00:00,27.13,27.24,27.13,27.23,82600.0,21.276,21.3622,21.276,21.3544,82600.0
2012-06-22 11:05:00,27.23,27.24,27.19,27.19,65200.0,21.3544,21.3622,21.323,21.323,65200.0
2012-06-22 11:10:00,27.19,27.24,27.19,27.21,111200.0,21.323,21.3622,21.323,21.3387,111200.0
2012-06-22 11:15:00,27.21,27.24,27.2,27.24,102600.0,21.3387,21.3622,21.3309,21.3622,102600.0
2012-06-22 11:20:00,27.24,27.24,27.21,27.21,40600.0,21.3622,21.3622,21.3387,21.3387,40600.0
2012-06-22 11:25:00,27.21,27.26,27.21,27.22,157000.0,21.3387,21.3779,21.3387,21.3466,157000.0
2012-06-22 11:30:00,27.22,27.25,27.21,27.24,25400.0,21.3466,21.3701,21.3387,21.3622,25400.0
2012-06-22 11:35:00,27.24,27.28,27.22,27.26,91800.0,21.3622,21.3936,21.3466,21.3779,91800.0
2012-06-22 11:40:00,27.25,27.26,27.2,27.22,57200.0,21.3701,21.3779,21.3309,21.3466,57200.0
2012-06-22 11:45:00,27.22,27.24,27.19,27.19,27400.0,21.3466,21.3622,21.323,21.323,27400.0
2012-06-22 11:50:00,27.2,27.2,27.18,27.19,73400.0,21.3309,21.3309,21.3152,21.323,73400.0
2012-06-22 11:55:00,27.18,27.22,27.18,27.21,82200.0,21.3152,21.3466,21.3152,21.3387,82200.0
2012-06-22 12:00:00,27.21,27.22,27.18,27.18,62400.0,21.3387,21.3466,21.3152,21.3152,62400.0
2012-06-22 12:05:00,27.18,27.21,27.17,27.18,70200.0,21.3152,21.3387,21.3073,21.3152,70200.0
2012-06-22 12:10:00,27.19,27.22,27.18,27.2,36000.0,21.323,21.3466,21.3152,21.3309,36000.0
2012-06-22 12:15:00,27.18,27.23,27.18,27.22,24200.0,21.3152,21.3544,21.3152,21.3466,24200.0
2012-06-22 12:20:00,27.22,27.22,27.17,27.18,68000.0,21.3466,21.3466,21.3073,21.3152,68000.0
2012-06-22 12:25:00,27.18,27.22,27.17,27.19,34200.0,21.3152,21.3466,21.3073,21.323,34200.0
2012-06-22 12:30:00,27.19,27.19,27.16,27.17,34800.0,21.323,21.323,21.2995,21.3073,34800.0
2012-06-22 12:35:00,27.16,27.18,27.14,27.14,40400.0,21.2995,21.3152,21.2838,21.2838,40400.0
2012-06-22 12:40:00,27.14,27.17,27.13,27.16,39800.0,21.2838,21.3073,21.276,21.2995,39800.0
2012-06-22 12:45:00,27.16,27.18,27.16,27.16,17000.0,21.2995,21.3152,21.2995,21.2995,17000.0
2012-06-22 12:50:00,27.16,27.18,27.16,27.17,30200.0,21.2995,21.3152,21.2995,21.3073,30200.0
2012-06-22 12:55:00,27.17,27.17,27.14,27.14,34000.0,21.3073,21.3073,21.2838,21.2838,34000.0
2012-06-22 13:00:00,27.14,27.15,27.11,27.11,52400.0,21.2838,21.2917,21.2603,21.2603,52400.0
2012-06-22 13:05:00,27.11,27.14,27.11,27.12,31800.0,21.2603,21.2838,21.2603,21.2681,31800.0
2012-06-22 13:10:00,27.12,27.13,27.11,27.12,32600.0,21.2681,21.276,21.2603,21.2681,32600.0
2012-06-22 13:15:00,27.13,27.15,27.13,27.13,27000.0,21.276,21.2917,21.276,21.276,27000.0
2012-06-22 13:20:00,27.13,27.13,27.1,27.1,36800.0,21.276,21.276,21.2524,21.2524,36800.0
2012-06-22 13:25:00,27.1,27.13,27.09,27.11,31400.0,21.2524,21.276,21.2446,21.2603,31400.0
2012-06-22 13:30:00,27.11,27.11,27.1,27.1,23400.0,21.2603,21.2603,21.2524,21.2524,23400.0
2012-06-22 13:35:00,27.11,27.15,27.11,27.15,45800.0,21.2603,21.2917,21.2603,21.2917,45800.0
2012-06-22 13:40:00,27.15,27.16,27.15,27.16,27600.0,21.2917,21.2995,21.2917,21.2995,27600.0
2012-06-22 13:45:00,27.16,27.18,27.16,27.18,63800.0,21.2995,21.3152,21.2995,21.3152,63800.0
2012-06-22 13:50:00,27.18,27.18,27.15,27.16,45800.0,21.3152,21.3152,21.2917,21.2995,45800.0
2012-06-22 13:55:00,27.16,27.18,27.16,27.18,33200.0,21.2995,21.3152,21.2995,21.3152,33200.0
2012-06-22 14:00:00,27.18,27.2,27.18,27.18,59600.0,21.3152,21.3309,21.3152,21.3152,59600.0
2012-06-22 14:05:00,27.18,27.2,27.15,27.16,49600.0,21.3152,21.3309,21.2917,21.2995,49600.0
2012-06-22 14:10:00,27.16,27.17,27.15,27.16,106200.0,21.2995,21.3073,21.2917,21.2995,106200.0
2012-06-22 14:15:00,27.16,27.17,27.15,27.16,67600.0,21.2995,21.3073,21.2917,21.2995,67600.0
2012-06-22 14:20:00,27.16,27.16,27.14,27.15,51200.0,21.2995,21.2995,21.2838,21.2917,51200.0
2012-06-22 14:25:00,27.15,27.17,27.15,27.17,45200.0,21.2917,21.3073,21.2917,21.3073,45200.0
2012-06-22 14:30:00,27.17,27.17,27.15,27.15,43000.0,21.3073,21.3073,21.2917,21.2917,43000.0
2012-06-22 14:35:00,27.15,27.16,27.14,27.14,36000.0,21.2917,21.2995,21.2838,21.2838,36000.0
2012-06-22 14:40:00,27.15,27.17,27.14,27.16,61000.0,21.2917,21.3073,21.2838,21.2995,61000.0
2012-06-22 14:45:00,27.16,27.18,27.14,27.18,52400.0,21.2995,21.3152,21.2838,21.3152,52400.0
2012-06-22 14:50:00,27.18,27.21,27.18,27.2,132800.0,21.3152,21.3387,21.3152,21.3309,132800.0
2012-06-22 14:55:00,27.2,27.22,27.2,27.2,66200.0,21.3309,21.3466,21.3309,21.3309,66200.0
2012-06-22 15:00:00,27.2,27.23,27.18,27.18,54800.0,21.3309,21.3544,21.3152,21.3152,54800.0
2012-06-22 15:05:00,27.18,27.22,27.18,27.21,81600.0,21.3152,21.3466,21.3152,21.3387,81600.0
2012-06-22 15:10:00,27.21,27.26,27.21,27.25,93600.0,21.3387,21.3779,21.3387,21.3701,93600.0
2012-06-22 15:15:00,27.24,27.24,27.21,27.22,106000.0,21.3622,21.3622,21.3387,21.3466,106000.0
2012-06-22 15:20:00,27.22,27.23,27.18,27.2,83000.0,21.3466,21.3544,21.3152,21.3309,83000.0
2012-06-22 15:25:00,27.2,27.23,27.2,27.22,43600.0,21.3309,21.3544,21.3309,21.3466,43600.0
2012-06-22 15:30:00,27.22,27.25,27.21,27.21,78400.0,21.3466,21.3701,21.3387,21.3387,78400.0
2012-06-22 15:35:00,27.21,27.25,27.2,27.23,96000.0,21.3387,21.3701,21.3309,21.3544,96000.0
2012-06-22 15:40:00,27.23,27.27,27.22,27.25,113600.0,21.3544,21.3858,21.3466,21.3701,113600.0
2012-06-22 15:45:00,27.25,27.29,27.25,27.28,135800.0,21.3701,21.4014,21.3701,21.3936,135800.0
2012-06-22 15:50:00,27.28,27.36,27.28,27.35,686200.0,21.3936,21.4563,21.3936,21.4485,686200.0
2012-06-22 15:55:00,27.35,27.35,27.29,27.31,726800.0,21.4485,21.4485,21.4014,21.4171,726800.0
2012-06-25 09:30:00,27.08,27.12,26.82,26.83,397600.0,21.2368,21.2681,21.0329,21.0407,397600.0
2012-06-25 09:35:00,26.85,26.93,26.84,26.9,132800.0,21.0564,21.1191,21.0485,21.0956,132800.0
2012-06-25 09:40:00,26.89,26.9,26.69,26.75,230000.0,21.0878,21.0956,20.9309,20.978,230000.0
2012-06-25 09:45:00,26.77,26.88,26.73,26.74,340800.0,20.9937,21.0799,20.9623,20.9701,340800.0
2012-06-25 09:50:00,26.74,26.74,26.55,26.55,359000.0,20.9701,20.9701,20.8211,20.8211,359000.0
2012-06-25 09:55:00,26.55,26.72,26.55,26.68,212200.0,20.8211,20.9544,20.8211,20.9231,212200.0
2012-06-25 10:00:00,26.71,26.79,26.69,26.7,208600.0,20.9466,21.0093,20.9309,20.9388,208600.0
2012-06-25 10:05:00,26.69,26.78,26.68,26.72,180800.0,20.9309,21.0015,20.9231,20.9544,180800.0
2012-06-25 10:10:00,26.71,26.78,26.71,26.75,253000.0,20.9466,21.0015,20.9466,20.978,253000.0
2012-06-25 10:15:00,26.75,26.75,26.66,26.68,195200.0,20.978,20.978,20.9074,20.9231,195200.0
2012-06-25 10:20:00,26.68,26.7,26.6,26.63,153800.0,20.9231,20.9388,20.8603,20.8839,153800.0
2012-06-25 10:25:00,26.62,26.62,26.56,26.56,138800.0,20.876,20.876,20.829,20.829,138800.0
2012-06-25 10:30:00,26.56,26.62,26.56,26.61,78600.0,20.829,20.876,20.829,20.8682,78600.0
2012-06-25 10:35:00,26.61,26.67,26.6,26.63,137000.0,20.8682,20.9152,20.8603,20.8839,137000.0
2012-06-25 10:40:00,26.63,26.64,26.6,26.63,168800.0,20.8839,20.8917,20.8603,20.8839,168800.0
2012-06-25 10:45:00,26.61,26.64,26.58,26.63,156400.0,20.8682,20.8917,20.8447,20.8839,156400.0
2012-06-25 10:50:00,26.63,26.67,26.61,26.66,129800.0,20.8839,20.9152,20.8682,20.9074,129800.0
2012-06-25 10:55:00,26.66,26.68,26.58,26.61,160600.0,20.9074,20.9231,20.8447,20.8682,160600.0
2012-06-25 11:00:00,26.61,26.61,26.54,26.56,160400.0,20.8682,20.8682,20.8133,20.829,160400.0
2012-06-25 11:05:00,26.55,26.6,26.53,26.59,137200.0,20.8211,20.8603,20.8054,20.8525,137200.0
2012-06-25 11:10:00,26.59,26.64,26.59,26.6,92800.0,20.8525,20.8917,20.8525,20.8603,92800.0
2012-06-25 11:15:00,26.6,26.71,26.6,26.7,95800.0,20.8603,20.9466,20.8603,20.9388,95800.0
2012-06-25 11:20:00,26.7,26.73,26.68,26.68,60800.0,20.9388,20.9623,20.9231,20.9231,60800.0
2012-06-25 11:25:00,26.68,26.68,26.63,26.63,60400.0,20.9231,20.9231,20.8839,20.8839,60400.0
2012-06-25 11:30:00,26.63,26.63,26.55,26.55,67200.0,20.8839,20.8839,20.8211,20.8211,67200.0
2012-06-25 11:35:00,26.55,26.6,26.54,26.57,68200.0,20.8211,20.8603,20.8133,20.8368,68200.0
2012-06-25 11:40:00,26.57,26.6,26.55,26.59,150000.0,20.8368,20.8603,20.8211,20.8525,150000.0
2012-06-25 11:45:00,26.59,26.6,26.56,26.56,76000.0,20.8525,20.8603,20.829,20.829,76000.0
2012-06-25 11:50:00,26.56,26.58,26.55,26.57,62600.0,20.829,20.8447,20.8211,20.8368,62600.0
2012-06-25 11:55:00,26.57,26.58,26.53,26.55,127200.0,20.8368,20.8447,20.8054,20.8211,127200.0
2012-06-25 12:00:00,26.55,26.55,26.5,26.53,118400.0,20.8211,20.8211,20.7819,20.8054,118400.0
2012-06-25 12:05:00,26.53,26.56,26.53,26.54,84400.0,20.8054,20.829,20.8054,20.8133,84400.0
2012-06-25 12:10:00,26.54,26.56,26.53,26.56,73200.0,20.8133,20.829,20.8054,20.829,73200.0
2012-06-25 12:15:00,26.56,26.62,26.56,26.62,104600.0,20.829,20.876,20.829,20.876,104600.0
2012-06-25 12:20:00,26.62,26.63,26.59,26.6,78000.0,20.876,20.8839,20.8525,20.8603,78000.0
2012-06-25 12:25:00,26.6,26.61,26.57,26.58,79400.0,20.8603,20.8682,20.8368,20.8447,79400.0
2012-06-25 12:30:00,26.58,26.6,26.58,26.6,31800.0,20.8447,20.8603,20.8447,20.8603,31800.0
2012-06-25 12:35:00,26.6,26.6,26.57,26.58,48200.0,20.8603,20.8603,20.8368,20.8447,48200.0
2012-06-25 12:40:00,26.58,26.65,26.58,26.65,47200.0,20.8447,20.8995,20.8447,20.8995,47200.0
2012-06-25 12:45:00,26.65,26.65,26.61,26.65,68800.0,20.8995,20.8995,20.8682,20.8995,68800.0
2012-06-25 12:50:00,26.65,26.65,26.62,26.63,27000.0,20.8995,20.8995,20.876,20.8839,27000.0
2012-06-25 12:55:00,26.63,26.64,26.61,26.62,41000.0,20.8839,20.8917,20.8682,20.876,41000.0
2012-06-25 13:00:00,26.61,26.61,26.59,26.61,45000.0,20.8682,20.8682,20.8525,20.8682,45000.0
2012-06-25 13:05:00,26.61,26.63,26.61,26.62,42200.0,20.8682,20.8839,20.8682,20.876,42200.0
2012-06-25 13:10:00,26.61,26.62,26.61,26.61,29800.0,20.8682,20.876,20.8682,20.8682,29800.0
2012-06-25 13:15:00,26.61,26.63,26.61,26.62,52800.0,20.8682,20.8839,20.8682,20.876,52800.0
2012-06-25 13:20:00,26.63,26.63,26.6,26.61,83000.0,20.8839,20.8839,20.8603,20.8682,83000.0
2012-06-25 13:25:00,26.61,26.64,26.61,26.63,60000.0,20.8682,20.8917,20.8682,20.8839,60000.0
2012-06-25 13:30:00,26.63,26.68,26.61,26.68,79800.0,20.8839,20.9231,20.8682,20.9231,79800.0
2012-06-25 13:35:00,26.68,26.7,26.66,26.68,65000.0,20.9231,20.9388,20.9074,20.9231,65000.0
2012-06-25 13:40:00,26.68,26.68,26.63,26.63,73600.0,20.9231,20.9231,20.8839,20.8839,73600.0
2012-06-25 13:45:00,26.63,26.64,26.61,26.61,77600.0,20.8839,20.8917,20.8682,20.8682,77600.0
2012-06-25 13:50:00,26.61,26.64,26.61,26.64,29200.0,20.8682,20.8917,20.8682,20.8917,29200.0
2012-06-25 13:55:00,26.65,26.69,26.63,26.68,40400.0,20.8995,20.9309,20.8839,20.9231,40400.0
2012-06-25 14:00:00,26.68,26.7,26.68,26.68,60800.0,20.9231,20.9388,20.9231,20.9231,60800.0
2012-06-25 14:05:00,26.68,26.68,26.65,26.67,64200.0,20.9231,20.9231,20.8995,20.9152,64200.0
2012-06-25 14:10:00,26.68,26.68,26.67,26.67,54200.0,20.9231,20.9231,20.9152,20.9152,54200.0
2012-06-25 14:15:00,26.68,26.71,26.67,26.68,55000.0,20.9231,20.9466,20.9152,20.9231,55000.0
2012-06-25 14:20:00,26.68,26.71,26.67,26.71,48800.0,20.9231,20.9466,20.9152,20.9466,48800.0
2012-06-25 14:25:00,26.71,26.72,26.67,26.67,45600.0,20.9466,20.9544,20.9152,20.9152,45600.0
2012-06-25 14:30:00,26.67,26.67,26.65,26.65,54800.0,20.9152,20.9152,20.8995,20.8995,54800.0
2012-06-25 14:35:00,26.65,26.71,26.65,26.71,62000.0,20.8995,20.9466,20.8995,20.9466,62000.0
2012-06-25 14:40:00,26.71,26.71,26.65,26.66,119400.0,20.9466,20.9466,20.8995,20.9074,119400.0
2012-06-25 14:45:00,26.66,26.67,26.63,26.64,65200.0,20.9074,20.9152,20.8839,20.8917,65200.0
2012-06-25 14:50:00,26.64,26.68,26.63,26.67,54200.0,20.8917,20.9231,20.8839,20.9152,54200.0
2012-06-25 14:55:00,26.67,26.67,26.64,26.64,66600.0,20.9152,20.9152,20.8917,20.8917,66600.0
2012-06-25 15:00:00,26.64,26.67,26.64,26.64,58600.0,20.8917,20.9152,20.8917,20.8917,58600.0
2012-06-25 15:05:00,26.64,26.73,26.64,26.7,112800.0,20.8917,20.9623,20.8917,20.9388,112800.0
2012-06-25 15:10:00,26.71,26.75,26.7,26.72,97200.0,20.9466,20.978,20.9388,20.9544,97200.0
2012-06-25 15:15:00,26.72,26.73,26.66,26.68,100400.0,20.9544,20.9623,20.9074,20.9231,100400.0
2012-06-25 15:20:00,26.68,26.72,26.66,26.71,249400.0,20.9231,20.9544,20.9074,20.9466,249400.0
2012-06-25 15:25:00,26.71,26.75,26.66,26.68,134800.0,20.9466,20.978,20.9074,20.9231,134800.0
2012-06-25 15:30:00,26.68,26.7,26.65,26.66,146000.0,20.9231,20.9388,20.8995,20.9074,146000.0
2012-06-25 15:35:00,26.66,26.71,26.66,26.71,113400.0,20.9074,20.9466,20.9074,20.9466,113400.0
2012-06-25 15:40:00,26.71,26.74,26.64,26.66,193200.0,20.9466,20.9701,20.8917,20.9074,193200.0
2012-06-25 15:45:00,26.66,26.7,26.66,26.67,174600.0,20.9074,20.9388,20.9074,20.9152,174600.0
2012-06-25 15:50:00,26.67,26.71,26.63,26.68,303200.0,20.9152,20.9466,20.8839,20.9231,303200.0
2012-06-25 15:55:00,26.68,26.68,26.64,26.64,438600.0,20.9231,20.9231,20.8917,20.8917,438600.0
2012-06-26 09:30:00,26.64,26.71,26.56,26.6,210600.0,20.8917,20.9466,20.829,20.8603,210600.0
2012-06-26 09:35:00,26.61,26.73,26.57,26.66,191800.0,20.8682,20.9623,20.8368,20.9074,191800.0
2012-06-26 09:40:00,26.67,26.74,26.62,26.62,158600.0,20.9152,20.9701,20.876,20.876,158600.0
2012-06-26 09:45:00,26.63,26.64,26.53,26.54,163600.0,20.8839,20.8917,20.8054,20.8133,163600.0
2012-06-26 09:50:00,26.54,26.57,26.51,26.52,98200.0,20.8133,20.8368,20.7898,20.7976,98200.0
2012-06-26 09:55:00,26.53,26.6,26.53,26.56,78200.0,20.8054,20.8603,20.8054,20.829,78200.0
2012-06-26 10:00:00,26.55,26.63,26.5,26.57,164000.0,20.8211,20.8839,20.7819,20.8368,164000.0
2012-06-26 10:05:00,26.58,26.63,26.55,26.58,107200.0,20.8447,20.8839,20.8211,20.8447,107200.0
2012-06-26 10:10:00,26.59,26.59,26.5,26.52,149600.0,20.8525,20.8525,20.7819,20.7976,149600.0
2012-06-26 10:15:00,26.52,26.56,26.51,26.54,140400.0,20.7976,20.829,20.7898,20.8133,140400.0
2012-06-26 10:20:00,26.54,26.63,26.52,26.61,90200.0,20.8133,20.8839,20.7976,20.8682,90200.0
2012-06-26 10:25:00,26.61,26.66,26.6,26.63,94200.0,20.8682,20.9074,20.8603,20.8839,94200.0
2012-06-26 10:30:00,26.64,26.65,26.58,26.65,69800.0,20.8917,20.8995,20.8447,20.8995,69800.0
2012-06-26 10:35:00,26.65,26.68,26.63,26.63,79200.0,20.8995,20.9231,20.8839,20.8839,79200.0
2012-06-26 10:40:00,26.64,26.64,26.6,26.6,48800.0,20.8917,20.8917,20.8603,20.8603,48800.0
2012-06-26 10:45:00,26.61,26.63,26.55,26.6,108200.0,20.8682,20.8839,20.8211,20.8603,108200.0
2012-06-26 10:50:00,26.61,26.68,26.57,26.66,108800.0,20.8682,20.9231,20.8368,20.9074,108800.0
2012-06-26 10:55:00,26.67,26.68,26.6,26.6,44000.0,20.9152,20.9231,20.8603,20.8603,44000.0
2012-06-26 11:00:00,26.61,26.72,26.6,26.67,93200.0,20.8682,20.9544,20.8603,20.9152,93200.0
2012-06-26 11:05:00,26.68,26.68,26.56,26.59,102800.0,20.9231,20.9231,20.829,20.8525,102800.0
2012-06-26 11:10:00,26.58,26.63,26.55,26.59,146800.0,20.8447,20.8839,20.8211,20.8525,146800.0
2012-06-26 11:15:00,26.59,26.61,26.55,26.59,71600.0,20.8525,20.8682,20.8211,20.8525,71600.0
2012-06-26 11:20:00,26.59,26.62,26.56,26.58,80800.0,20.8525,20.876,20.829,20.8447,80800.0
2012-06-26 11:25:00,26.58,26.64,26.57,26.58,55400.0,20.8447,20.8917,20.8368,20.8447,55400.0
2012-06-26 11:30:00,26.59,26.65,26.58,26.61,73000.0,20.8525,20.8995,20.8447,20.8682,73000.0
2012-06-26 11:35:00,26.61,26.66,26.61,26.66,43800.0,20.8682,20.9074,20.8682,20.9074,43800.0
2012-06-26 11:40:00,26.66,26.74,26.65,26.72,190200.0,20.9074,20.9701,20.8995,20.9544,190200.0
2012-06-26 11:45:00,26.73,26.74,26.71,26.73,148400.0,20.9623,20.9701,20.9466,20.9623,148400.0
2012-06-26 11:50:00,26.73,26.81,26.73,26.78,98600.0,20.9623,21.025,20.9623,21.0015,98600.0
2012-06-26 11:55:00,26.78,26.78,26.72,26.74,51800.0,21.0015,21.0015,20.9544,20.9701,51800.0
2012-06-26 12:00:00,26.75,26.77,26.75,26.76,27400.0,20.978,20.9937,20.978,20.9858,27400.0
2012-06-26 12:05:00,26.76,26.78,26.74,26.77,61200.0,20.9858,21.0015,20.9701,20.9937,61200.0
2012-06-26 12:10:00,26.77,26.79,26.74,26.74,45200.0,20.9937,21.0093,20.9701,20.9701,45200.0
2012-06-26 12:15:00,26.74,26.75,26.74,26.75,29400.0,20.9701,20.978,20.9701,20.978,29400.0
2012-06-26 12:20:00,26.75,26.78,26.75,26.78,93600.0,20.978,21.0015,20.978,21.0015,93600.0
2012-06-26 12:25:00,26.78,26.79,26.75,26.77,24000.0,21.0015,21.0093,20.978,20.9937,24000.0
2012-06-26 12:30:00,26.77,26.82,26.77,26.82,56600.0,20.9937,21.0329,20.9937,21.0329,56600.0
2012-06-26 12:35:00,26.82,26.84,26.78,26.79,41400.0,21.0329,21.0485,21.0015,21.0093,41400.0
2012-06-26 12:40:00,26.79,26.8,26.78,26.79,164600.0,21.0093,21.0172,21.0015,21.0093,164600.0
2012-06-26 12:45:00,26.79,26.8,26.77,26.8,119000.0,21.0093,21.0172,20.9937,21.0172,119000.0
2012-06-26 12:50:00,26.79,26.79,26.75,26.78,66600.0,21.0093,21.0093,20.978,21.0015,66600.0
2012-06-26 12:55:00,26.78,26.79,26.75,26.77,29200.0,21.0015,21.0093,20.978,20.9937,29200.0
2012-06-26 13:00:00,26.77,26.79,26.76,26.77,32400.0,20.9937,21.0093,20.9858,20.9937,32400.0
2012-06-26 13:05:00,26.77,26.79,26.75,26.79,138200.0,20.9937,21.0093,20.978,21.0093,138200.0
2012-06-26 13:10:00,26.79,26.8,26.77,26.78,128600.0,21.0093,21.0172,20.9937,21.0015,128600.0
2012-06-26 13:15:00,26.78,26.8,26.75,26.8,151200.0,21.0015,21.0172,20.978,21.0172,151200.0
2012-06-26 13:20:00,26.8,26.8,26.77,26.79,68000.0,21.0172,21.0172,20.9937,21.0093,68000.0
2012-06-26 13:25:00,26.79,26.8,26.77,26.78,50000.0,21.0093,21.0172,20.9937,21.0015,50000.0
2012-06-26 13:30:00,26.78,26.8,26.75,26.79,100200.0,21.0015,21.0172,20.978,21.0093,100200.0
2012-06-26 13:35:00,26.8,26.83,26.79,26.83,268800.0,21.0172,21.0407,21.0093,21.0407,268800.0
2012-06-26 13:40:00,26.83,26.85,26.81,26.83,53400.0,21.0407,21.0564,21.025,21.0407,53400.0
2012-06-26 13:45:00,26.83,26.84,26.8,26.83,38600.0,21.0407,21.0485,21.0172,21.0407,38600.0
2012-06-26 13:50:00,26.84,26.89,26.84,26.86,89800.0,21.0485,21.0878,21.0485,21.0642,89800.0
2012-06-26 13:55:00,26.86,26.86,26.83,26.84,43200.0,21.0642,21.0642,21.0407,21.0485,43200.0
2012-06-26 14:00:00,26.84,26.91,26.84,26.91,68800.0,21.0485,21.1034,21.0485,21.1034,68800.0
2012-06-26 14:05:00,26.91,26.99,26.89,26.98,146200.0,21.1034,21.1662,21.0878,21.1583,146200.0
2012-06-26 14:10:00,26.98,27.03,26.97,27.03,116800.0,21.1583,21.1976,21.1505,21.1976,116800.0
2012-06-26 14:15:00,27.02,27.04,26.98,27.02,117600.0,21.1897,21.2054,21.1583,21.1897,117600.0
2012-06-26 14:20:00,27.03,27.05,27.0,27.02,106400.0,21.1976,21.2132,21.174,21.1897,106400.0
2012-06-26 14:25:00,27.02,27.03,27.0,27.02,126200.0,21.1897,21.1976,21.174,21.1897,126200.0
2012-06-26 14:30:00,27.02,27.04,26.98,27.01,120000.0,21.1897,21.2054,21.1583,21.1819,120000.0
2012-06-26 14:35:00,27.02,27.02,26.97,26.98,55800.0,21.1897,21.1897,21.1505,21.1583,55800.0
2012-06-26 14:40:00,26.98,27.02,26.98,26.99,59600.0,21.1583,21.1897,21.1583,21.1662,59600.0
2012-06-26 14:45:00,26.99,26.99,26.96,26.98,43600.0,21.1662,21.1662,21.1427,21.1583,43600.0
2012-06-26 14:50:00,26.98,26.98,26.9,26.93,187200.0,21.1583,21.1583,21.0956,21.1191,187200.0
2012-06-26 14:55:00,26.93,26.99,26.93,26.97,66000.0,21.1191,21.1662,21.1191,21.1505,66000.0
2012-06-26 15:00:00,26.97,27.0,26.95,26.96,85800.0,21.1505,21.174,21.1348,21.1427,85800.0
2012-06-26 15:05:00,26.97,27.0,26.95,26.97,57200.0,21.1505,21.174,21.1348,21.1505,57200.0
2012-06-26 15:10:00,26.97,26.98,26.93,26.94,61600.0,21.1505,21.1583,21.1191,21.127,61600.0
2012-06-26 15:15:00,26.94,26.98,26.93,26.96,101400.0,21.127,21.1583,21.1191,21.1427,101400.0
2012-06-26 15:20:00,26.96,26.97,26.95,26.96,84600.0,21.1427,21.1505,21.1348,21.1427,84600.0
2012-06-26 15:25:00,26.96,27.0,26.93,26.99,243200.0,21.1427,21.174,21.1191,21.1662,243200.0
2012-06-26 15:30:00,26.99,26.99,26.93,26.97,233200.0,21.1662,21.1662,21.1191,21.1505,233200.0
2012-06-26 15:35:00,26.97,27.0,26.97,26.97,94800.0,21.1505,21.174,21.1505,21.1505,94800.0
2012-06-26 15:40:00,26.97,27.02,26.96,27.02,162600.0,21.1505,21.1897,21.1427,21.1897,162600.0
2012-06-26 15:45:00,27.02,27.05,26.99,27.04,268800.0,21.1897,21.2132,21.1662,21.2054,268800.0
2012-06-26 15:50:00,27.04,27.04,27.0,27.03,349600.0,21.2054,21.2054,21.174,21.1976,349600.0
2012-06-26 15:55:00,27.03,27.04,26.96,26.96,529600.0,21.1976,21.2054,21.1427,21.1427,529600.0
2012-06-27 09:30:00,26.94,27.05,26.94,26.99,420400.0,21.127,21.2132,21.127,21.1662,420400.0
2012-06-27 09:35:00,26.99,27.05,26.98,27.04,171400.0,21.1662,21.2132,21.1583,21.2054,171400.0
2012-06-27 09:40:00,27.04,27.05,26.92,26.97,186600.0,21.2054,21.2132,21.1113,21.1505,186600.0
2012-06-27 09:45:00,26.98,26.98,26.81,26.87,314800.0,21.1583,21.1583,21.025,21.0721,314800.0
2012-06-27 09:50:00,26.87,26.92,26.85,26.9,143400.0,21.0721,21.1113,21.0564,21.0956,143400.0
2012-06-27 09:55:00,26.9,26.95,26.86,26.88,150000.0,21.0956,21.1348,21.0642,21.0799,150000.0
2012-06-27 10:00:00,26.9,26.95,26.86,26.95,189200.0,21.0956,21.1348,21.0642,21.1348,189200.0
2012-06-27 10:05:00,26.95,26.98,26.93,26.96,369200.0,21.1348,21.1583,21.1191,21.1427,369200.0
2012-06-27 10:10:00,26.96,27.0,26.93,26.93,299800.0,21.1427,21.174,21.1191,21.1191,299800.0
2012-06-27 10:15:00,26.93,26.96,26.86,26.9,212000.0,21.1191,21.1427,21.0642,21.0956,212000.0
2012-06-27 10:20:00,26.91,26.93,26.83,26.84,303800.0,21.1034,21.1191,21.0407,21.0485,303800.0
2012-06-27 10:25:00,26.84,26.88,26.84,26.88,125800.0,21.0485,21.0799,21.0485,21.0799,125800.0
2012-06-27 10:30:00,26.88,26.89,26.83,26.83,139600.0,21.0799,21.0878,21.0407,21.0407,139600.0
2012-06-27 10:35:00,26.83,26.86,26.83,26.85,160600.0,21.0407,21.0642,21.0407,21.0564,160600.0
2012-06-27 10:40:00,26.85,26.86,26.8,26.81,139200.0,21.0564,21.0642,21.0172,21.025,139200.0
2012-06-27 10:45:00,26.8,26.81,26.75,26.75,205400.0,21.0172,21.025,20.978,20.978,205400.0
2012-06-27 10:50:00,26.75,26.76,26.68,26.71,258200.0,20.978,20.9858,20.9231,20.9466,258200.0
2012-06-27 10:55:00,26.71,26.8,26.67,26.8,142400.0,20.9466,21.0172,20.9152,21.0172,142400.0
2012-06-27 11:00:00,26.8,26.81,26.77,26.78,143600.0,21.0172,21.025,20.9937,21.0015,143600.0
2012-06-27 11:05:00,26.79,26.8,26.75,26.75,101600.0,21.0093,21.0172,20.978,20.978,101600.0
2012-06-27 11:10:00,26.76,26.77,26.72,26.72,85000.0,20.9858,20.9937,20.9544,20.9544,85000.0
2012-06-27 11:15:00,26.71,26.73,26.71,26.73,96600.0,20.9466,20.9623,20.9466,20.9623,96600.0
2012-06-27 11:20:00,26.73,26.76,26.72,26.75,113600.0,20.9623,20.9858,20.9544,20.978,113600.0
2012-06-27 11:25:00,26.74,26.75,26.71,26.72,114000.0,20.9701,20.978,20.9466,20.9544,114000.0
2012-06-27 11:30:00,26.72,26.73,26.71,26.72,88800.0,20.9544,20.9623,20.9466,20.9544,88800.0
2012-06-27 11:35:00,26.72,26.75,26.72,26.75,79400.0,20.9544,20.978,20.9544,20.978,79400.0
2012-06-27 11:40:00,26.75,26.78,26.73,26.76,161800.0,20.978,21.0015,20.9623,20.9858,161800.0
2012-06-27 11:45:00,26.76,26.76,26.72,26.74,111400.0,20.9858,20.9858,20.9544,20.9701,111400.0
2012-06-27 11:50:00,26.74,26.74,26.71,26.72,80000.0,20.9701,20.9701,20.9466,20.9544,80000.0
2012-06-27 11:55:00,26.72,26.72,26.68,26.7,131800.0,20.9544,20.9544,20.9231,20.9388,131800.0
2012-06-27 12:00:00,26.7,26.7,26.68,26.7,149800.0,20.9388,20.9388,20.9231,20.9388,149800.0
2012-06-27 12:05:00,26.7,26.72,26.69,26.71,149000.0,20.9388,20.9544,20.9309,20.9466,149000.0
2012-06-27 12:10:00,26.71,26.71,26.66,26.66,126000.0,20.9466,20.9466,20.9074,20.9074,126000.0
2012-06-27 12:15:00,26.66,26.67,26.64,26.65,80200.0,20.9074,20.9152,20.8917,20.8995,80200.0
2012-06-27 12:20:00,26.65,26.69,26.65,26.68,82400.0,20.8995,20.9309,20.8995,20.9231,82400.0
2012-06-27 12:25:00,26.68,26.69,26.64,26.64,131800.0,20.9231,20.9309,20.8917,20.8917,131800.0
2012-06-27 12:30:00,26.64,26.65,26.59,26.59,197200.0,20.8917,20.8995,20.8525,20.8525,197200.0
2012-06-27 12:35:00,26.59,26.61,26.56,26.56,205000.0,20.8525,20.8682,20.829,20.829,205000.0
2012-06-27 12:40:00,26.56,26.58,26.54,26.55,184600.0,20.829,20.8447,20.8133,20.8211,184600.0
2012-06-27 12:45:00,26.55,26.55,26.53,26.54,124600.0,20.8211,20.8211,20.8054,20.8133,124600.0
2012-06-27 12:50:00,26.54,26.55,26.51,26.51,115600.0,20.8133,20.8211,20.7898,20.7898,115600.0
2012-06-27 12:55:00,26.51,26.52,26.5,26.5,36000.0,20.7898,20.7976,20.7819,20.7819,36000.0
2012-06-27 13:00:00,26.51,26.51,26.47,26.5,256200.0,20.7898,20.7898,20.7584,20.7819,256200.0
2012-06-27 13:05:00,26.5,26.5,26.47,26.48,106200.0,20.7819,20.7819,20.7584,20.7662,106200.0
2012-06-27 13:10:00,26.48,26.48,26.43,26.45,179800.0,20.7662,20.7662,20.727,20.7427,179800.0
2012-06-27 13:15:00,26.45,26.45,26.42,26.44,86600.0,20.7427,20.7427,20.7192,20.7349,86600.0
2012-06-27 13:20:00,26.44,26.44,26.41,26.41,125800.0,20.7349,20.7349,20.7113,20.7113,125800.0
2012-06-27 13:25:00,26.41,26.41,26.38,26.38,208000.0,20.7113,20.7113,20.6878,20.6878,208000.0
2012-06-27 13:30:00,26.38,26.38,26.36,26.36,142000.0,20.6878,20.6878,20.6721,20.6721,142000.0
2012-06-27 13:35:00,26.36,26.37,26.34,26.36,156600.0,20.6721,20.68,20.6564,20.6721,156600.0
2012-06-27 13:40:00,26.36,26.36,26.34,26.34,86800.0,20.6721,20.6721,20.6564,20.6564,86800.0
2012-06-27 13:45:00,26.35,26.36,26.34,26.36,125800.0,20.6643,20.6721,20.6564,20.6721,125800.0
2012-06-27 13:50:00,26.35,26.36,26.34,26.34,73600.0,20.6643,20.6721,20.6564,20.6564,73600.0
2012-06-27 13:55:00,26.34,26.35,26.3,26.31,168600.0,20.6564,20.6643,20.6251,20.6329,168600.0
2012-06-27 14:00:00,26.31,26.34,26.31,26.32,81000.0,20.6329,20.6564,20.6329,20.6408,81000.0
2012-06-27 14:05:00,26.32,26.32,26.29,26.29,106800.0,20.6408,20.6408,20.6172,20.6172,106800.0
2012-06-27 14:10:00,26.3,26.3,26.25,26.25,87600.0,20.6251,20.6251,20.5859,20.5859,87600.0
2012-06-27 14:15:00,26.26,26.27,26.24,26.24,144400.0,20.5937,20.6015,20.578,20.578,144400.0
2012-06-27 14:20:00,26.24,26.25,26.22,26.22,124200.0,20.578,20.5859,20.5623,20.5623,124200.0
2012-06-27 14:25:00,26.22,26.22,26.18,26.2,216600.0,20.5623,20.5623,20.531,20.5466,216600.0
2012-06-27 14:30:00,26.21,26.28,26.19,26.28,223000.0,20.5545,20.6094,20.5388,20.6094,223000.0
2012-06-27 14:35:00,26.27,26.3,26.27,26.29,224200.0,20.6015,20.6251,20.6015,20.6172,224200.0
2012-06-27 14:40:00,26.29,26.29,26.22,26.24,191600.0,20.6172,20.6172,20.5623,20.578,191600.0
2012-06-27 14:45:00,26.24,26.3,26.23,26.29,152800.0,20.578,20.6251,20.5702,20.6172,152800.0
2012-06-27 14:50:00,26.29,26.34,26.29,26.3,99400.0,20.6172,20.6564,20.6172,20.6251,99400.0
2012-06-27 14:55:00,26.3,26.32,26.28,26.31,133400.0,20.6251,20.6408,20.6094,20.6329,133400.0
2012-06-27 15:00:00,26.32,26.33,26.31,26.31,78600.0,20.6408,20.6486,20.6329,20.6329,78600.0
2012-06-27 15:05:00,26.31,26.36,26.31,26.34,150000.0,20.6329,20.6721,20.6329,20.6564,150000.0
2012-06-27 15:10:00,26.34,26.4,26.33,26.38,146400.0,20.6564,20.7035,20.6486,20.6878,146400.0
2012-06-27 15:15:00,26.39,26.41,26.38,26.41,98200.0,20.6956,20.7113,20.6878,20.7113,98200.0
2012-06-27 15:20:00,26.41,26.45,26.39,26.43,169600.0,20.7113,20.7427,20.6956,20.727,169600.0
2012-06-27 15:25:00,26.43,26.46,26.41,26.43,154400.0,20.727,20.7505,20.7113,20.727,154400.0
2012-06-27 15:30:00,26.43,26.43,26.41,26.41,227800.0,20.727,20.727,20.7113,20.7113,227800.0
2012-06-27 15:35:00,26.41,26.45,26.39,26.45,251600.0,20.7113,20.7427,20.6956,20.7427,251600.0
2012-06-27 15:40:00,26.45,26.5,26.44,26.45,368000.0,20.7427,20.7819,20.7349,20.7427,368000.0
2012-06-27 15:45:00,26.45,26.45,26.39,26.39,243800.0,20.7427,20.7427,20.6956,20.6956,243800.0
2012-06-27 15:50:00,26.39,26.41,26.38,26.4,287200.0,20.6956,20.7113,20.6878,20.7035,287200.0
2012-06-27 15:55:00,26.4,26.4,26.36,26.37,665000.0,20.7035,20.7035,20.6721,20.68,665000.0
2012-06-28 09:30:00,26.27,26.3,25.83,25.96,846200.0,20.6015,20.6251,20.2565,20.3584,846200.0
2012-06-28 09:35:00,25.98,26.01,25.88,25.89,460800.0,20.3741,20.3976,20.2957,20.3035,460800.0
2012-06-28 09:40:00,25.89,26.0,25.8,25.93,454200.0,20.3035,20.3898,20.233,20.3349,454200.0
2012-06-28 09:45:00,25.93,26.0,25.91,25.97,165800.0,20.3349,20.3898,20.3192,20.3663,165800.0
2012-06-28 09:50:00,25.97,26.0,25.93,25.95,242600.0,20.3663,20.3898,20.3349,20.3506,242600.0
2012-06-28 09:55:00,25.94,26.0,25.83,25.91,164600.0,20.3427,20.3898,20.2565,20.3192,164600.0
2012-06-28 10:00:00,25.91,25.98,25.83,25.97,599600.0,20.3192,20.3741,20.2565,20.3663,599600.0
2012-06-28 10:05:00,25.98,25.99,25.79,25.9,213000.0,20.3741,20.382,20.2251,20.3114,213000.0
2012-06-28 10:10:00,25.9,25.95,25.86,25.87,91200.0,20.3114,20.3506,20.28,20.2879,91200.0
2012-06-28 10:15:00,25.87,25.96,25.84,25.96,126000.0,20.2879,20.3584,20.2643,20.3584,126000.0
2012-06-28 10:20:00,25.95,26.07,25.95,26.01,211800.0,20.3506,20.4447,20.3506,20.3976,211800.0
2012-06-28 10:25:00,26.0,26.01,25.92,25.95,161800.0,20.3898,20.3976,20.3271,20.3506,161800.0
2012-06-28 10:30:00,25.93,25.95,25.87,25.93,102200.0,20.3349,20.3506,20.2879,20.3349,102200.0
2012-06-28 10:35:00,25.93,25.93,25.78,25.8,327000.0,20.3349,20.3349,20.2173,20.233,327000.0
2012-06-28 10:40:00,25.8,25.83,25.78,25.82,150000.0,20.233,20.2565,20.2173,20.2486,150000.0
2012-06-28 10:45:00,25.82,25.83,25.78,25.8,113000.0,20.2486,20.2565,20.2173,20.233,113000.0
2012-06-28 10:50:00,25.79,25.85,25.79,25.85,77400.0,20.2251,20.2722,20.2251,20.2722,77400.0
2012-06-28 10:55:00,25.84,25.86,25.8,25.86,158200.0,20.2643,20.28,20.233,20.28,158200.0
2012-06-28 11:00:00,25.86,25.87,25.81,25.85,138600.0,20.28,20.2879,20.2408,20.2722,138600.0
2012-06-28 11:05:00,25.85,25.89,25.84,25.86,116000.0,20.2722,20.3035,20.2643,20.28,116000.0
2012-06-28 11:10:00,25.86,25.93,25.85,25.9,138000.0,20.28,20.3349,20.2722,20.3114,138000.0
2012-06-28 11:15:00,25.91,25.93,25.9,25.93,84400.0,20.3192,20.3349,20.3114,20.3349,84400.0
2012-06-28 11:20:00,25.93,25.94,25.89,25.93,116600.0,20.3349,20.3427,20.3035,20.3349,116600.0
2012-06-28 11:25:00,25.93,25.99,25.92,25.97,127400.0,20.3349,20.382,20.3271,20.3663,127400.0
2012-06-28 11:30:00,25.97,26.0,25.93,25.94,126800.0,20.3663,20.3898,20.3349,20.3427,126800.0
2012-06-28 11:35:00,25.93,26.0,25.93,25.98,91400.0,20.3349,20.3898,20.3349,20.3741,91400.0
2012-06-28 11:40:00,25.97,25.98,25.89,25.9,55600.0,20.3663,20.3741,20.3035,20.3114,55600.0
2012-06-28 11:45:00,25.9,25.91,25.89,25.89,64200.0,20.3114,20.3192,20.3035,20.3035,64200.0
2012-06-28 11:50:00,25.89,25.93,25.88,25.9,95800.0,20.3035,20.3349,20.2957,20.3114,95800.0
2012-06-28 11:55:00,25.91,25.92,25.89,25.91,169800.0,20.3192,20.3271,20.3035,20.3192,169800.0
2012-06-28 12:00:00,25.91,25.95,25.91,25.95,71800.0,20.3192,20.3506,20.3192,20.3506,71800.0
2012-06-28 12:05:00,25.95,25.97,25.93,25.97,89400.0,20.3506,20.3663,20.3349,20.3663,89400.0
2012-06-28 12:10:00,25.97,26.02,25.94,26.0,267000.0,20.3663,20.4055,20.3427,20.3898,267000.0
2012-06-28 12:15:00,26.0,26.04,25.97,26.0,175600.0,20.3898,20.4212,20.3663,20.3898,175600.0
2012-06-28 12:20:00,26.0,26.02,25.93,25.95,119600.0,20.3898,20.4055,20.3349,20.3506,119600.0
2012-06-28 12:25:00,25.95,25.99,25.95,25.96,110600.0,20.3506,20.382,20.3506,20.3584,110600.0
2012-06-28 12:30:00,25.97,25.98,25.93,25.93,52400.0,20.3663,20.3741,20.3349,20.3349,52400.0
2012-06-28 12:35:00,25.93,25.93,25.9,25.91,48200.0,20.3349,20.3349,20.3114,20.3192,48200.0
2012-06-28 12:40:00,25.91,25.93,25.91,25.92,79200.0,20.3192,20.3349,20.3192,20.3271,79200.0
2012-06-28 12:45:00,25.91,25.92,25.9,25.91,64800.0,20.3192,20.3271,20.3114,20.3192,64800.0
2012-06-28 12:50:00,25.91,25.99,25.91,25.99,44600.0,20.3192,20.382,20.3192,20.382,44600.0
2012-06-28 12:55:00,25.99,25.99,25.92,25.93,107000.0,20.382,20.382,20.3271,20.3349,107000.0
2012-06-28 13:00:00,25.93,25.95,25.89,25.93,90200.0,20.3349,20.3506,20.3035,20.3349,90200.0
2012-06-28 13:05:00,25.94,25.97,25.93,25.95,55600.0,20.3427,20.3663,20.3349,20.3506,55600.0
2012-06-28 13:10:00,25.95,25.96,25.92,25.93,42400.0,20.3506,20.3584,20.3271,20.3349,42400.0
2012-06-28 13:15:00,25.93,25.93,25.89,25.89,103600.0,20.3349,20.3349,20.3035,20.3035,103600.0
2012-06-28 13:20:00,25.9,25.9,25.86,25.86,71200.0,20.3114,20.3114,20.28,20.28,71200.0
2012-06-28 13:25:00,25.86,25.88,25.85,25.85,92600.0,20.28,20.2957,20.2722,20.2722,92600.0
2012-06-28 13:30:00,25.85,25.86,25.8,25.81,172600.0,20.2722,20.28,20.233,20.2408,172600.0
2012-06-28 13:35:00,25.81,25.81,25.75,25.75,182600.0,20.2408,20.2408,20.1937,20.1937,182600.0
2012-06-28 13:40:00,25.75,25.75,25.7,25.71,250600.0,20.1937,20.1937,20.1545,20.1624,250600.0
2012-06-28 13:45:00,25.72,25.73,25.67,25.67,212800.0,20.1702,20.1781,20.131,20.131,212800.0
2012-06-28 13:50:00,25.67,25.67,25.63,25.65,289400.0,20.131,20.131,20.0996,20.1153,289400.0
2012-06-28 13:55:00,25.65,25.75,25.65,25.73,141000.0,20.1153,20.1937,20.1153,20.1781,141000.0
2012-06-28 14:00:00,25.73,25.74,25.71,25.74,113000.0,20.1781,20.1859,20.1624,20.1859,113000.0
2012-06-28 14:05:00,25.74,25.75,25.68,25.68,152000.0,20.1859,20.1937,20.1389,20.1389,152000.0
2012-06-28 14:10:00,25.69,25.73,25.67,25.71,160400.0,20.1467,20.1781,20.131,20.1624,160400.0
2012-06-28 14:15:00,25.71,25.72,25.63,25.68,230600.0,20.1624,20.1702,20.0996,20.1389,230600.0
2012-06-28 14:20:00,25.68,25.72,25.66,25.68,175000.0,20.1389,20.1702,20.1232,20.1389,175000.0
2012-06-28 14:25:00,25.68,25.68,25.66,25.68,103000.0,20.1389,20.1389,20.1232,20.1389,103000.0
2012-06-28 14:30:00,25.68,25.7,25.67,25.7,123000.0,20.1389,20.1545,20.131,20.1545,123000.0
2012-06-28 14:35:00,25.7,25.71,25.66,25.66,143200.0,20.1545,20.1624,20.1232,20.1232,143200.0
2012-06-28 14:40:00,25.66,25.69,25.65,25.68,232000.0,20.1232,20.1467,20.1153,20.1389,232000.0
2012-06-28 14:45:00,25.69,25.71,25.68,25.7,179800.0,20.1467,20.1624,20.1389,20.1545,179800.0
2012-06-28 14:50:00,25.7,25.72,25.68,25.71,143600.0,20.1545,20.1702,20.1389,20.1624,143600.0
2012-06-28 14:55:00,25.71,25.73,25.7,25.72,126600.0,20.1624,20.1781,20.1545,20.1702,126600.0
2012-06-28 15:00:00,25.72,25.78,25.7,25.75,148000.0,20.1702,20.2173,20.1545,20.1937,148000.0
2012-06-28 15:05:00,25.76,25.82,25.75,25.79,221800.0,20.2016,20.2486,20.1937,20.2251,221800.0
2012-06-28 15:10:00,25.79,25.82,25.79,25.81,116200.0,20.2251,20.2486,20.2251,20.2408,116200.0
2012-06-28 15:15:00,25.8,25.81,25.78,25.8,99000.0,20.233,20.2408,20.2173,20.233,99000.0
2012-06-28 15:20:00,25.8,25.86,25.79,25.82,192600.0,20.233,20.28,20.2251,20.2486,192600.0
2012-06-28 15:25:00,25.83,25.86,25.81,25.86,138400.0,20.2565,20.28,20.2408,20.28,138400.0
2012-06-28 15:30:00,25.86,25.99,25.86,25.95,336600.0,20.28,20.382,20.28,20.3506,336600.0
2012-06-28 15:35:00,25.94,26.05,25.94,26.03,371000.0,20.3427,20.429,20.3427,20.4133,371000.0
2012-06-28 15:40:00,26.03,26.05,25.95,25.99,399200.0,20.4133,20.429,20.3506,20.382,399200.0
2012-06-28 15:45:00,25.98,26.05,25.98,26.02,429800.0,20.3741,20.429,20.3741,20.4055,429800.0
2012-06-28 15:50:00,26.02,26.06,25.99,26.03,605800.0,20.4055,20.4369,20.382,20.4133,605800.0
2012-06-28 15:55:00,26.03,26.07,26.02,26.03,759800.0,20.4133,20.4447,20.4055,20.4133,759800.0
2012-06-29 09:30:00,26.6,26.71,26.45,26.52,928400.0,20.8603,20.9466,20.7427,20.7976,928400.0
2012-06-29 09:35:00,26.5,26.53,26.43,26.49,240000.0,20.7819,20.8054,20.727,20.7741,240000.0
2012-06-29 09:40:00,26.49,26.54,26.47,26.5,349000.0,20.7741,20.8133,20.7584,20.7819,349000.0
2012-06-29 09:45:00,26.5,26.54,26.43,26.48,310800.0,20.7819,20.8133,20.727,20.7662,310800.0
2012-06-29 09:50:00,26.48,26.57,26.48,26.5,257000.0,20.7662,20.8368,20.7662,20.7819,257000.0
2012-06-29 09:55:00,26.5,26.52,26.43,26.49,259000.0,20.7819,20.7976,20.727,20.7741,259000.0
2012-06-29 10:00:00,26.49,26.52,26.48,26.5,283600.0,20.7741,20.7976,20.7662,20.7819,283600.0
2012-06-29 10:05:00,26.5,26.5,26.42,26.45,340200.0,20.7819,20.7819,20.7192,20.7427,340200.0
2012-06-29 10:10:00,26.43,26.49,26.42,26.47,182800.0,20.727,20.7741,20.7192,20.7584,182800.0
2012-06-29 10:15:00,26.47,26.5,26.45,26.49,330000.0,20.7584,20.7819,20.7427,20.7741,330000.0
2012-06-29 10:20:00,26.5,26.56,26.47,26.47,300400.0,20.7819,20.829,20.7584,20.7584,300400.0
2012-06-29 10:25:00,26.47,26.53,26.47,26.5,263200.0,20.7584,20.8054,20.7584,20.7819,263200.0
2012-06-29 10:30:00,26.51,26.54,26.46,26.54,294600.0,20.7898,20.8133,20.7505,20.8133,294600.0
2012-06-29 10:35:00,26.53,26.55,26.52,26.52,131800.0,20.8054,20.8211,20.7976,20.7976,131800.0
2012-06-29 10:40:00,26.52,26.57,26.5,26.53,199200.0,20.7976,20.8368,20.7819,20.8054,199200.0
2012-06-29 10:45:00,26.53,26.54,26.49,26.51,126800.0,20.8054,20.8133,20.7741,20.7898,126800.0
2012-06-29 10:50:00,26.51,26.58,26.51,26.56,128800.0,20.7898,20.8447,20.7898,20.829,128800.0
2012-06-29 10:55:00,26.55,26.57,26.54,26.56,198600.0,20.8211,20.8368,20.8133,20.829,198600.0
2012-06-29 11:00:00,26.57,26.58,26.56,26.58,210600.0,20.8368,20.8447,20.829,20.8447,210600.0
2012-06-29 11:05:00,26.58,26.58,26.52,26.55,147000.0,20.8447,20.8447,20.7976,20.8211,147000.0
2012-06-29 11:10:00,26.55,26.59,26.54,26.55,111600.0,20.8211,20.8525,20.8133,20.8211,111600.0
2012-06-29 11:15:00,26.55,26.57,26.53,26.57,223200.0,20.8211,20.8368,20.8054,20.8368,223200.0
2012-06-29 11:20:00,26.57,26.6,26.57,26.58,116800.0,20.8368,20.8603,20.8368,20.8447,116800.0
2012-06-29 11:25:00,26.57,26.58,26.55,26.55,110200.0,20.8368,20.8447,20.8211,20.8211,110200.0
2012-06-29 11:30:00,26.55,26.56,26.53,26.54,107600.0,20.8211,20.829,20.8054,20.8133,107600.0
2012-06-29 11:35:00,26.54,26.54,26.49,26.5,304400.0,20.8133,20.8133,20.7741,20.7819,304400.0
2012-06-29 11:40:00,26.5,26.53,26.47,26.5,91800.0,20.7819,20.8054,20.7584,20.7819,91800.0
2012-06-29 11:45:00,26.5,26.5,26.47,26.48,61400.0,20.7819,20.7819,20.7584,20.7662,61400.0
2012-06-29 11:50:00,26.48,26.49,26.46,26.46,68600.0,20.7662,20.7741,20.7505,20.7505,68600.0
2012-06-29 11:55:00,26.46,26.49,26.45,26.49,103800.0,20.7505,20.7741,20.7427,20.7741,103800.0
2012-06-29 12:00:00,26.49,26.51,26.49,26.51,57400.0,20.7741,20.7898,20.7741,20.7898,57400.0
2012-06-29 12:05:00,26.5,26.52,26.5,26.5,83800.0,20.7819,20.7976,20.7819,20.7819,83800.0
2012-06-29 12:10:00,26.5,26.5,26.48,26.49,101600.0,20.7819,20.7819,20.7662,20.7741,101600.0
2012-06-29 12:15:00,26.49,26.5,26.48,26.49,202000.0,20.7741,20.7819,20.7662,20.7741,202000.0
2012-06-29 12:20:00,26.49,26.5,26.48,26.49,61600.0,20.7741,20.7819,20.7662,20.7741,61600.0
2012-06-29 12:25:00,26.49,26.5,26.49,26.49,78000.0,20.7741,20.7819,20.7741,20.7741,78000.0
2012-06-29 12:30:00,26.49,26.5,26.48,26.48,57000.0,20.7741,20.7819,20.7662,20.7662,57000.0
2012-06-29 12:35:00,26.49,26.49,26.45,26.45,109000.0,20.7741,20.7741,20.7427,20.7427,109000.0
2012-06-29 12:40:00,26.45,26.45,26.44,26.45,143800.0,20.7427,20.7427,20.7349,20.7427,143800.0
2012-06-29 12:45:00,26.45,26.46,26.43,26.45,178000.0,20.7427,20.7505,20.727,20.7427,178000.0
2012-06-29 12:50:00,26.45,26.46,26.44,26.46,245400.0,20.7427,20.7505,20.7349,20.7505,245400.0
2012-06-29 12:55:00,26.46,26.53,26.46,26.53,162800.0,20.7505,20.8054,20.7505,20.8054,162800.0
2012-06-29 13:00:00,26.53,26.53,26.5,26.53,104000.0,20.8054,20.8054,20.7819,20.8054,104000.0
2012-06-29 13:05:00,26.52,26.55,26.52,26.55,115200.0,20.7976,20.8211,20.7976,20.8211,115200.0
2012-06-29 13:10:00,26.55,26.55,26.53,26.54,45800.0,20.8211,20.8211,20.8054,20.8133,45800.0
2012-06-29 13:15:00,26.54,26.57,26.52,26.56,132400.0,20.8133,20.8368,20.7976,20.829,132400.0
2012-06-29 13:20:00,26.55,26.56,26.51,26.52,126000.0,20.8211,20.829,20.7898,20.7976,126000.0
2012-06-29 13:25:00,26.51,26.53,26.5,26.5,99400.0,20.7898,20.8054,20.7819,20.7819,99400.0
2012-06-29 13:30:00,26.51,26.52,26.5,26.5,198600.0,20.7898,20.7976,20.7819,20.7819,198600.0
2012-06-29 13:35:00,26.5,26.5,26.49,26.5,82600.0,20.7819,20.7819,20.7741,20.7819,82600.0
2012-06-29 13:40:00,26.5,26.51,26.48,26.5,120400.0,20.7819,20.7898,20.7662,20.7819,120400.0
2012-06-29 13:45:00,26.49,26.54,26.48,26.54,100600.0,20.7741,20.8133,20.7662,20.8133,100600.0
2012-06-29 13:50:00,26.54,26.56,26.54,26.56,186800.0,20.8133,20.829,20.8133,20.829,186800.0
2012-06-29 13:55:00,26.56,26.57,26.54,26.56,152600.0,20.829,20.8368,20.8133,20.829,152600.0
2012-06-29 14:00:00,26.56,26.58,26.55,26.55,73200.0,20.829,20.8447,20.8211,20.8211,73200.0
2012-06-29 14:05:00,26.56,26.57,26.54,26.54,92400.0,20.829,20.8368,20.8133,20.8133,92400.0
2012-06-29 14:10:00,26.54,26.56,26.53,26.55,97200.0,20.8133,20.829,20.8054,20.8211,97200.0
2012-06-29 14:15:00,26.55,26.57,26.54,26.56,129400.0,20.8211,20.8368,20.8133,20.829,129400.0
2012-06-29 14:20:00,26.57,26.57,26.55,26.55,99600.0,20.8368,20.8368,20.8211,20.8211,99600.0
2012-06-29 14:25:00,26.55,26.56,26.54,26.55,254800.0,20.8211,20.829,20.8133,20.8211,254800.0
2012-06-29 14:30:00,26.55,26.56,26.5,26.53,126600.0,20.8211,20.829,20.7819,20.8054,126600.0
2012-06-29 14:35:00,26.53,26.56,26.52,26.55,113200.0,20.8054,20.829,20.7976,20.8211,113200.0
2012-06-29 14:40:00,26.55,26.56,26.53,26.54,165200.0,20.8211,20.829,20.8054,20.8133,165200.0
2012-06-29 14:45:00,26.54,26.54,26.49,26.49,244600.0,20.8133,20.8133,20.7741,20.7741,244600.0
2012-06-29 14:50:00,26.49,26.51,26.46,26.51,246600.0,20.7741,20.7898,20.7505,20.7898,246600.0
2012-06-29 14:55:00,26.51,26.55,26.51,26.55,124400.0,20.7898,20.8211,20.7898,20.8211,124400.0
2012-06-29 15:00:00,26.55,26.55,26.52,26.54,158600.0,20.8211,20.8211,20.7976,20.8133,158600.0
2012-06-29 15:05:00,26.54,26.54,26.52,26.52,162400.0,20.8133,20.8133,20.7976,20.7976,162400.0
2012-06-29 15:10:00,26.52,26.52,26.5,26.52,139800.0,20.7976,20.7976,20.7819,20.7976,139800.0
2012-06-29 15:15:00,26.52,26.54,26.51,26.54,84600.0,20.7976,20.8133,20.7898,20.8133,84600.0
2012-06-29 15:20:00,26.54,26.54,26.53,26.53,178000.0,20.8133,20.8133,20.8054,20.8054,178000.0
2012-06-29 15:25:00,26.53,26.54,26.5,26.5,175200.0,20.8054,20.8133,20.7819,20.7819,175200.0
2012-06-29 15:30:00,26.5,26.5,26.49,26.49,205000.0,20.7819,20.7819,20.7741,20.7741,205000.0
2012-06-29 15:35:00,26.49,26.5,26.45,26.48,302800.0,20.7741,20.7819,20.7427,20.7662,302800.0
2012-06-29 15:40:00,26.47,26.5,26.46,26.49,254800.0,20.7584,20.7819,20.7505,20.7741,254800.0
2012-06-29 15:45:00,26.49,26.55,26.49,26.55,314400.0,20.7741,20.8211,20.7741,20.8211,314400.0
2012-06-29 15:50:00,26.56,26.6,26.55,26.59,542200.0,20.829,20.8603,20.8211,20.8525,542200.0
2012-06-29 15:55:00,26.59,26.67,26.59,26.67,844200.0,20.8525,20.9152,20.8525,20.9152,844200.0
2012-07-02 09:30:00,26.72,26.72,26.25,26.36,546200.0,20.9544,20.9544,20.5859,20.6721,546200.0
2012-07-02 09:35:00,26.36,26.56,26.35,26.55,214200.0,20.6721,20.829,20.6643,20.8211,214200.0
2012-07-02 09:40:00,26.55,26.59,26.54,26.54,208200.0,20.8211,20.8525,20.8133,20.8133,208200.0
2012-07-02 09:45:00,26.54,26.55,26.5,26.51,134600.0,20.8133,20.8211,20.7819,20.7898,134600.0
2012-07-02 09:50:00,26.51,26.52,26.39,26.39,164600.0,20.7898,20.7976,20.6956,20.6956,164600.0
2012-07-02 09:55:00,26.39,26.4,26.32,26.37,192400.0,20.6956,20.7035,20.6408,20.68,192400.0
2012-07-02 10:00:00,26.38,26.38,26.2,26.2,364400.0,20.6878,20.6878,20.5466,20.5466,364400.0
2012-07-02 10:05:00,26.2,26.23,26.08,26.08,252000.0,20.5466,20.5702,20.4525,20.4525,252000.0
2012-07-02 10:10:00,26.08,26.24,26.08,26.24,241200.0,20.4525,20.578,20.4525,20.578,241200.0
2012-07-02 10:15:00,26.24,26.25,26.19,26.23,138000.0,20.578,20.5859,20.5388,20.5702,138000.0
2012-07-02 10:20:00,26.22,26.27,26.22,26.25,224000.0,20.5623,20.6015,20.5623,20.5859,224000.0
2012-07-02 10:25:00,26.25,26.28,26.22,26.26,130000.0,20.5859,20.6094,20.5623,20.5937,130000.0
2012-07-02 10:30:00,26.27,26.29,26.21,26.24,137400.0,20.6015,20.6172,20.5545,20.578,137400.0
2012-07-02 10:35:00,26.24,26.24,26.18,26.18,116400.0,20.578,20.578,20.531,20.531,116400.0
2012-07-02 10:40:00,26.19,26.21,26.14,26.19,148000.0,20.5388,20.5545,20.4996,20.5388,148000.0
2012-07-02 10:45:00,26.19,26.25,26.18,26.22,153000.0,20.5388,20.5859,20.531,20.5623,153000.0
2012-07-02 10:50:00,26.22,26.25,26.21,26.24,147000.0,20.5623,20.5859,20.5545,20.578,147000.0
2012-07-02 10:55:00,26.24,26.24,26.19,26.21,38800.0,20.578,20.578,20.5388,20.5545,38800.0
2012-07-02 11:00:00,26.21,26.22,26.18,26.21,77800.0,20.5545,20.5623,20.531,20.5545,77800.0
2012-07-02 11:05:00,26.21,26.26,26.21,26.25,136800.0,20.5545,20.5937,20.5545,20.5859,136800.0
2012-07-02 11:10:00,26.25,26.25,26.17,26.18,91400.0,20.5859,20.5859,20.5231,20.531,91400.0
2012-07-02 11:15:00,26.18,26.25,26.18,26.24,85200.0,20.531,20.5859,20.531,20.578,85200.0
2012-07-02 11:20:00,26.24,26.26,26.22,26.24,51000.0,20.578,20.5937,20.5623,20.578,51000.0
2012-07-02 11:25:00,26.24,26.25,26.22,26.23,60400.0,20.578,20.5859,20.5623,20.5702,60400.0
2012-07-02 11:30:00,26.23,26.27,26.23,26.27,65600.0,20.5702,20.6015,20.5702,20.6015,65600.0
2012-07-02 11:35:00,26.27,26.36,26.27,26.36,134600.0,20.6015,20.6721,20.6015,20.6721,134600.0
2012-07-02 11:40:00,26.36,26.36,26.34,26.35,36400.0,20.6721,20.6721,20.6564,20.6643,36400.0
2012-07-02 11:45:00,26.35,26.36,26.28,26.28,104600.0,20.6643,20.6721,20.6094,20.6094,104600.0
2012-07-02 11:50:00,26.28,26.31,26.27,26.31,68200.0,20.6094,20.6329,20.6015,20.6329,68200.0
2012-07-02 11:55:00,26.31,26.32,26.27,26.27,67800.0,20.6329,20.6408,20.6015,20.6015,67800.0
2012-07-02 12:00:00,26.27,26.27,26.22,26.23,100600.0,20.6015,20.6015,20.5623,20.5702,100600.0
2012-07-02 12:05:00,26.23,26.24,26.18,26.23,96200.0,20.5702,20.578,20.531,20.5702,96200.0
2012-07-02 12:10:00,26.23,26.29,26.22,26.28,52200.0,20.5702,20.6172,20.5623,20.6094,52200.0
2012-07-02 12:15:00,26.28,26.28,26.25,26.25,61000.0,20.6094,20.6094,20.5859,20.5859,61000.0
2012-07-02 12:20:00,26.25,26.25,26.22,26.24,49200.0,20.5859,20.5859,20.5623,20.578,49200.0
2012-07-02 12:25:00,26.25,26.29,26.25,26.28,85600.0,20.5859,20.6172,20.5859,20.6094,85600.0
2012-07-02 12:30:00,26.28,26.3,26.27,26.3,56000.0,20.6094,20.6251,20.6015,20.6251,56000.0
2012-07-02 12:35:00,26.3,26.34,26.3,26.31,57400.0,20.6251,20.6564,20.6251,20.6329,57400.0
2012-07-02 12:40:00,26.31,26.33,26.31,26.32,73800.0,20.6329,20.6486,20.6329,20.6408,73800.0
2012-07-02 12:45:00,26.32,26.36,26.32,26.35,53800.0,20.6408,20.6721,20.6408,20.6643,53800.0
2012-07-02 12:50:00,26.36,26.43,26.36,26.4,92800.0,20.6721,20.727,20.6721,20.7035,92800.0
2012-07-02 12:55:00,26.39,26.4,26.34,26.34,85400.0,20.6956,20.7035,20.6564,20.6564,85400.0
2012-07-02 13:00:00,26.34,26.34,26.28,26.28,89400.0,20.6564,20.6564,20.6094,20.6094,89400.0
2012-07-02 13:05:00,26.28,26.28,26.25,26.25,79400.0,20.6094,20.6094,20.5859,20.5859,79400.0
2012-07-02 13:10:00,26.25,26.25,26.21,26.22,82200.0,20.5859,20.5859,20.5545,20.5623,82200.0
2012-07-02 13:15:00,26.22,26.23,26.2,26.23,103600.0,20.5623,20.5702,20.5466,20.5702,103600.0
2012-07-02 13:20:00,26.23,26.24,26.22,26.24,50400.0,20.5702,20.578,20.5623,20.578,50400.0
2012-07-02 13:25:00,26.24,26.24,26.2,26.2,114800.0,20.578,20.578,20.5466,20.5466,114800.0
2012-07-02 13:30:00,26.2,26.2,26.16,26.17,158200.0,20.5466,20.5466,20.5153,20.5231,158200.0
2012-07-02 13:35:00,26.16,26.17,26.13,26.13,176600.0,20.5153,20.5231,20.4918,20.4918,176600.0
2012-07-02 13:40:00,26.13,26.15,26.13,26.15,81000.0,20.4918,20.5074,20.4918,20.5074,81000.0
2012-07-02 13:45:00,26.15,26.18,26.14,26.17,68400.0,20.5074,20.531,20.4996,20.5231,68400.0
2012-07-02 13:50:00,26.17,26.2,26.16,26.2,66400.0,20.5231,20.5466,20.5153,20.5466,66400.0
2012-07-02 13:55:00,26.2,26.21,26.18,26.2,85400.0,20.5466,20.5545,20.531,20.5466,85400.0
2012-07-02 14:00:00,26.2,26.2,26.16,26.18,82800.0,20.5466,20.5466,20.5153,20.531,82800.0
2012-07-02 14:05:00,26.18,26.23,26.17,26.23,121200.0,20.531,20.5702,20.5231,20.5702,121200.0
2012-07-02 14:10:00,26.23,26.24,26.21,26.24,57200.0,20.5702,20.578,20.5545,20.578,57200.0
2012-07-02 14:15:00,26.24,26.27,26.22,26.25,72800.0,20.578,20.6015,20.5623,20.5859,72800.0
2012-07-02 14:20:00,26.25,26.28,26.25,26.25,44200.0,20.5859,20.6094,20.5859,20.5859,44200.0
2012-07-02 14:25:00,26.25,26.26,26.23,26.24,62800.0,20.5859,20.5937,20.5702,20.578,62800.0
2012-07-02 14:30:00,26.24,26.25,26.22,26.22,64200.0,20.578,20.5859,20.5623,20.5623,64200.0
2012-07-02 14:35:00,26.23,26.25,26.22,26.25,64800.0,20.5702,20.5859,20.5623,20.5859,64800.0
2012-07-02 14:40:00,26.25,26.28,26.25,26.26,86200.0,20.5859,20.6094,20.5859,20.5937,86200.0
2012-07-02 14:45:00,26.26,26.26,26.23,26.25,65800.0,20.5937,20.5937,20.5702,20.5859,65800.0
2012-07-02 14:50:00,26.25,26.26,26.25,26.25,176400.0,20.5859,20.5937,20.5859,20.5859,176400.0
2012-07-02 14:55:00,26.25,26.29,26.25,26.28,72200.0,20.5859,20.6172,20.5859,20.6094,72200.0
2012-07-02 15:00:00,26.28,26.31,26.26,26.3,118600.0,20.6094,20.6329,20.5937,20.6251,118600.0
2012-07-02 15:05:00,26.29,26.3,26.25,26.25,80600.0,20.6172,20.6251,20.5859,20.5859,80600.0
2012-07-02 15:10:00,26.25,26.28,26.24,26.25,112000.0,20.5859,20.6094,20.578,20.5859,112000.0
2012-07-02 15:15:00,26.25,26.29,26.25,26.28,122000.0,20.5859,20.6172,20.5859,20.6094,122000.0
2012-07-02 15:20:00,26.28,26.31,26.25,26.31,229400.0,20.6094,20.6329,20.5859,20.6329,229400.0
2012-07-02 15:25:00,26.31,26.33,26.28,26.31,155200.0,20.6329,20.6486,20.6094,20.6329,155200.0
2012-07-02 15:30:00,26.31,26.36,26.31,26.36,187400.0,20.6329,20.6721,20.6329,20.6721,187400.0
2012-07-02 15:35:00,26.36,26.4,26.35,26.36,165800.0,20.6721,20.7035,20.6643,20.6721,165800.0
2012-07-02 15:40:00,26.36,26.4,26.36,26.36,151600.0,20.6721,20.7035,20.6721,20.6721,151600.0
2012-07-02 15:45:00,26.36,26.38,26.33,26.36,125200.0,20.6721,20.6878,20.6486,20.6721,125200.0
2012-07-02 15:50:00,26.36,26.4,26.36,26.37,222200.0,20.6721,20.7035,20.6721,20.68,222200.0
2012-07-02 15:55:00,26.37,26.43,26.36,26.39,404400.0,20.68,20.727,20.6721,20.6956,404400.0
2012-07-03 09:30:00,26.23,26.3,25.97,26.02,575600.0,20.5702,20.6251,20.3663,20.4055,575600.0
2012-07-03 09:35:00,26.02,26.05,25.89,25.91,286800.0,20.4055,20.429,20.3035,20.3192,286800.0
2012-07-03 09:40:00,25.93,26.0,25.91,25.98,140200.0,20.3349,20.3898,20.3192,20.3741,140200.0
2012-07-03 09:45:00,25.98,26.04,25.92,26.0,222400.0,20.3741,20.4212,20.3271,20.3898,222400.0
2012-07-03 09:50:00,26.0,26.03,25.98,26.0,161600.0,20.3898,20.4133,20.3741,20.3898,161600.0
2012-07-03 09:55:00,26.0,26.0,25.92,25.94,164800.0,20.3898,20.3898,20.3271,20.3427,164800.0
2012-07-03 10:00:00,25.95,26.02,25.94,25.95,186800.0,20.3506,20.4055,20.3427,20.3506,186800.0
2012-07-03 10:05:00,25.96,26.01,25.93,26.0,222400.0,20.3584,20.3976,20.3349,20.3898,222400.0
2012-07-03 10:10:00,26.0,26.01,25.96,25.99,121800.0,20.3898,20.3976,20.3584,20.382,121800.0
2012-07-03 10:15:00,25.99,26.0,25.97,25.98,71400.0,20.382,20.3898,20.3663,20.3741,71400.0
2012-07-03 10:20:00,25.98,26.0,25.97,25.98,122000.0,20.3741,20.3898,20.3663,20.3741,122000.0
2012-07-03 10:25:00,25.98,26.0,25.96,25.98,163600.0,20.3741,20.3898,20.3584,20.3741,163600.0
2012-07-03 10:30:00,25.97,26.0,25.97,26.0,102200.0,20.3663,20.3898,20.3663,20.3898,102200.0
2012-07-03 10:35:00,26.0,26.08,26.0,26.08,507600.0,20.3898,20.4525,20.3898,20.4525,507600.0
2012-07-03 10:40:00,26.08,26.09,26.05,26.08,202000.0,20.4525,20.4604,20.429,20.4525,202000.0
2012-07-03 10:45:00,26.08,26.12,26.07,26.1,170600.0,20.4525,20.4839,20.4447,20.4682,170600.0
2012-07-03 10:50:00,26.1,26.12,26.09,26.11,103200.0,20.4682,20.4839,20.4604,20.4761,103200.0
2012-07-03 10:55:00,26.11,26.11,26.08,26.08,179600.0,20.4761,20.4761,20.4525,20.4525,179600.0
2012-07-03 11:00:00,26.08,26.1,26.07,26.08,161600.0,20.4525,20.4682,20.4447,20.4525,161600.0
2012-07-03 11:05:00,26.08,26.09,26.06,26.08,240200.0,20.4525,20.4604,20.4369,20.4525,240200.0
2012-07-03 11:10:00,26.09,26.09,26.07,26.08,206200.0,20.4604,20.4604,20.4447,20.4525,206200.0
2012-07-03 11:15:00,26.08,26.13,26.08,26.13,192800.0,20.4525,20.4918,20.4525,20.4918,192800.0
2012-07-03 11:20:00,26.13,26.15,26.11,26.12,108200.0,20.4918,20.5074,20.4761,20.4839,108200.0
2012-07-03 11:25:00,26.12,26.17,26.12,26.13,146400.0,20.4839,20.5231,20.4839,20.4918,146400.0
2012-07-03 11:30:00,26.13,26.13,26.11,26.13,101800.0,20.4918,20.4918,20.4761,20.4918,101800.0
2012-07-03 11:35:00,26.13,26.13,26.09,26.1,115200.0,20.4918,20.4918,20.4604,20.4682,115200.0
2012-07-03 11:40:00,26.09,26.09,26.07,26.09,280200.0,20.4604,20.4604,20.4447,20.4604,280200.0
2012-07-03 11:45:00,26.08,26.1,26.07,26.08,102600.0,20.4525,20.4682,20.4447,20.4525,102600.0
2012-07-03 11:50:00,26.08,26.09,26.04,26.05,269000.0,20.4525,20.4604,20.4212,20.429,269000.0
2012-07-03 11:55:00,26.05,26.06,26.04,26.06,162200.0,20.429,20.4369,20.4212,20.4369,162200.0
2012-07-03 12:00:00,26.06,26.06,26.04,26.06,121200.0,20.4369,20.4369,20.4212,20.4369,121200.0
2012-07-03 12:05:00,26.06,26.06,26.0,26.01,106000.0,20.4369,20.4369,20.3898,20.3976,106000.0
2012-07-03 12:10:00,26.0,26.02,25.97,25.99,244800.0,20.3898,20.4055,20.3663,20.382,244800.0
2012-07-03 12:15:00,25.99,25.99,25.96,25.97,129800.0,20.382,20.382,20.3584,20.3663,129800.0
2012-07-03 12:20:00,25.97,25.97,25.95,25.95,167000.0,20.3663,20.3663,20.3506,20.3506,167000.0
2012-07-03 12:25:00,25.95,25.97,25.95,25.96,108000.0,20.3506,20.3663,20.3506,20.3584,108000.0
2012-07-03 12:30:00,25.95,25.96,25.9,25.91,227800.0,20.3506,20.3584,20.3114,20.3192,227800.0
2012-07-03 12:35:00,25.91,25.94,25.9,25.9,340400.0,20.3192,20.3427,20.3114,20.3114,340400.0
2012-07-03 12:40:00,25.91,25.91,25.9,25.9,193200.0,20.3192,20.3192,20.3114,20.3114,193200.0
2012-07-03 12:45:00,25.91,25.91,25.86,25.9,281000.0,20.3192,20.3192,20.28,20.3114,281000.0
2012-07-03 12:50:00,25.89,25.96,25.89,25.96,336800.0,20.3035,20.3584,20.3035,20.3584,336800.0
2012-07-03 12:55:00,25.96,26.0,25.95,25.97,547000.0,20.3584,20.3898,20.3506,20.3663,547000.0
2012-07-05 09:30:00,25.99,26.09,25.99,26.04,348000.0,20.382,20.4604,20.382,20.4212,348000.0
2012-07-05 09:35:00,26.04,26.08,26.02,26.06,153000.0,20.4212,20.4525,20.4055,20.4369,153000.0
2012-07-05 09:40:00,26.08,26.14,26.02,26.06,180800.0,20.4525,20.4996,20.4055,20.4369,180800.0
2012-07-05 09:45:00,26.06,26.08,25.99,25.99,116600.0,20.4369,20.4525,20.382,20.382,116600.0
2012-07-05 09:50:00,26.0,26.03,25.99,26.0,96400.0,20.3898,20.4133,20.382,20.3898,96400.0
2012-07-05 09:55:00,25.99,26.05,25.99,26.0,94600.0,20.382,20.429,20.382,20.3898,94600.0
2012-07-05 10:00:00,26.0,26.05,25.99,26.02,107600.0,20.3898,20.429,20.382,20.4055,107600.0
2012-07-05 10:05:00,26.02,26.05,26.0,26.05,98800.0,20.4055,20.429,20.3898,20.429,98800.0
2012-07-05 10:10:00,26.05,26.05,25.99,26.02,71600.0,20.429,20.429,20.382,20.4055,71600.0
2012-07-05 10:15:00,26.02,26.04,26.01,26.04,67400.0,20.4055,20.4212,20.3976,20.4212,67400.0
2012-07-05 10:20:00,26.04,26.07,26.04,26.05,84400.0,20.4212,20.4447,20.4212,20.429,84400.0
2012-07-05 10:25:00,26.05,26.11,26.04,26.1,101200.0,20.429,20.4761,20.4212,20.4682,101200.0
2012-07-05 10:30:00,26.09,26.15,26.09,26.13,88000.0,20.4604,20.5074,20.4604,20.4918,88000.0
2012-07-05 10:35:00,26.14,26.24,26.14,26.24,190800.0,20.4996,20.578,20.4996,20.578,190800.0
2012-07-05 10:40:00,26.23,26.29,26.23,26.28,152000.0,20.5702,20.6172,20.5702,20.6094,152000.0
2012-07-05 10:45:00,26.28,26.34,26.28,26.3,213600.0,20.6094,20.6564,20.6094,20.6251,213600.0
2012-07-05 10:50:00,26.31,26.35,26.3,26.35,126400.0,20.6329,20.6643,20.6251,20.6643,126400.0
2012-07-05 10:55:00,26.35,26.36,26.31,26.31,153200.0,20.6643,20.6721,20.6329,20.6329,153200.0
2012-07-05 11:00:00,26.32,26.34,26.3,26.3,132800.0,20.6408,20.6564,20.6251,20.6251,132800.0
2012-07-05 11:05:00,26.3,26.36,26.3,26.36,113200.0,20.6251,20.6721,20.6251,20.6721,113200.0
2012-07-05 11:10:00,26.36,26.36,26.33,26.34,99800.0,20.6721,20.6721,20.6486,20.6564,99800.0
2012-07-05 11:15:00,26.34,26.4,26.34,26.39,103800.0,20.6564,20.7035,20.6564,20.6956,103800.0
2012-07-05 11:20:00,26.39,26.4,26.33,26.33,95600.0,20.6956,20.7035,20.6486,20.6486,95600.0
2012-07-05 11:25:00,26.33,26.37,26.33,26.37,77600.0,20.6486,20.68,20.6486,20.68,77600.0
2012-07-05 11:30:00,26.36,26.38,26.35,26.36,41600.0,20.6721,20.6878,20.6643,20.6721,41600.0
2012-07-05 11:35:00,26.36,26.37,26.26,26.27,132200.0,20.6721,20.68,20.5937,20.6015,132200.0
2012-07-05 11:40:00,26.26,26.29,26.25,26.29,80600.0,20.5937,20.6172,20.5859,20.6172,80600.0
2012-07-05 11:45:00,26.29,26.33,26.29,26.31,48000.0,20.6172,20.6486,20.6172,20.6329,48000.0
2012-07-05 11:50:00,26.31,26.32,26.28,26.28,50600.0,20.6329,20.6408,20.6094,20.6094,50600.0
2012-07-05 11:55:00,26.28,26.28,26.24,26.24,50200.0,20.6094,20.6094,20.578,20.578,50200.0
2012-07-05 12:00:00,26.24,26.29,26.24,26.26,132200.0,20.578,20.6172,20.578,20.5937,132200.0
2012-07-05 12:05:00,26.27,26.27,26.23,26.24,61600.0,20.6015,20.6015,20.5702,20.578,61600.0
2012-07-05 12:10:00,26.24,26.25,26.24,26.25,43600.0,20.578,20.5859,20.578,20.5859,43600.0
2012-07-05 12:15:00,26.25,26.27,26.25,26.27,31600.0,20.5859,20.6015,20.5859,20.6015,31600.0
2012-07-05 12:20:00,26.27,26.27,26.22,26.22,58600.0,20.6015,20.6015,20.5623,20.5623,58600.0
2012-07-05 12:25:00,26.24,26.24,26.21,26.22,44000.0,20.578,20.578,20.5545,20.5623,44000.0
2012-07-05 12:30:00,26.22,26.23,26.21,26.22,51800.0,20.5623,20.5702,20.5545,20.5623,51800.0
2012-07-05 12:35:00,26.21,26.22,26.18,26.21,95800.0,20.5545,20.5623,20.531,20.5545,95800.0
2012-07-05 12:40:00,26.21,26.21,26.19,26.19,57800.0,20.5545,20.5545,20.5388,20.5388,57800.0
2012-07-05 12:45:00,26.2,26.21,26.18,26.18,49200.0,20.5466,20.5545,20.531,20.531,49200.0
2012-07-05 12:50:00,26.19,26.21,26.18,26.21,55000.0,20.5388,20.5545,20.531,20.5545,55000.0
2012-07-05 12:55:00,26.21,26.23,26.21,26.22,55200.0,20.5545,20.5702,20.5545,20.5623,55200.0
2012-07-05 13:00:00,26.22,26.23,26.2,26.21,50600.0,20.5623,20.5702,20.5466,20.5545,50600.0
2012-07-05 13:05:00,26.21,26.24,26.2,26.24,51800.0,20.5545,20.578,20.5466,20.578,51800.0
2012-07-05 13:10:00,26.24,26.24,26.22,26.22,32400.0,20.578,20.578,20.5623,20.5623,32400.0
2012-07-05 13:15:00,26.22,26.23,26.21,26.22,32000.0,20.5623,20.5702,20.5545,20.5623,32000.0
2012-07-05 13:20:00,26.22,26.22,26.21,26.22,47800.0,20.5623,20.5623,20.5545,20.5623,47800.0
2012-07-05 13:25:00,26.22,26.22,26.21,26.22,27000.0,20.5623,20.5623,20.5545,20.5623,27000.0
2012-07-05 13:30:00,26.22,26.22,26.2,26.22,70200.0,20.5623,20.5623,20.5466,20.5623,70200.0
2012-07-05 13:35:00,26.22,26.25,26.21,26.24,106600.0,20.5623,20.5859,20.5545,20.578,106600.0
2012-07-05 13:40:00,26.24,26.25,26.24,26.25,56200.0,20.578,20.5859,20.578,20.5859,56200.0
2012-07-05 13:45:00,26.25,26.29,26.25,26.27,110600.0,20.5859,20.6172,20.5859,20.6015,110600.0
2012-07-05 13:50:00,26.27,26.31,26.27,26.31,71600.0,20.6015,20.6329,20.6015,20.6329,71600.0
2012-07-05 13:55:00,26.31,26.33,26.3,26.33,57200.0,20.6329,20.6486,20.6251,20.6486,57200.0
2012-07-05 14:00:00,26.32,26.34,26.32,26.33,49000.0,20.6408,20.6564,20.6408,20.6486,49000.0
2012-07-05 14:05:00,26.33,26.35,26.3,26.3,91400.0,20.6486,20.6643,20.6251,20.6251,91400.0
2012-07-05 14:10:00,26.31,26.33,26.31,26.32,62600.0,20.6329,20.6486,20.6329,20.6408,62600.0
2012-07-05 14:15:00,26.32,26.34,26.32,26.34,70800.0,20.6408,20.6564,20.6408,20.6564,70800.0
2012-07-05 14:20:00,26.34,26.35,26.34,26.35,52000.0,20.6564,20.6643,20.6564,20.6643,52000.0
2012-07-05 14:25:00,26.35,26.36,26.35,26.35,96200.0,20.6643,20.6721,20.6643,20.6643,96200.0
2012-07-05 14:30:00,26.35,26.36,26.35,26.36,97600.0,20.6643,20.6721,20.6643,20.6721,97600.0
2012-07-05 14:35:00,26.36,26.38,26.35,26.38,118800.0,20.6721,20.6878,20.6643,20.6878,118800.0
2012-07-05 14:40:00,26.38,26.38,26.36,26.38,80600.0,20.6878,20.6878,20.6721,20.6878,80600.0
2012-07-05 14:45:00,26.38,26.4,26.38,26.38,106400.0,20.6878,20.7035,20.6878,20.6878,106400.0
2012-07-05 14:50:00,26.38,26.38,26.34,26.36,109200.0,20.6878,20.6878,20.6564,20.6721,109200.0
2012-07-05 14:55:00,26.36,26.36,26.35,26.36,47000.0,20.6721,20.6721,20.6643,20.6721,47000.0
2012-07-05 15:00:00,26.36,26.36,26.32,26.33,118200.0,20.6721,20.6721,20.6408,20.6486,118200.0
2012-07-05 15:05:00,26.33,26.35,26.32,26.34,67400.0,20.6486,20.6643,20.6408,20.6564,67400.0
2012-07-05 15:10:00,26.34,26.34,26.3,26.31,190800.0,20.6564,20.6564,20.6251,20.6329,190800.0
2012-07-05 15:15:00,26.31,26.33,26.25,26.25,181800.0,20.6329,20.6486,20.5859,20.5859,181800.0
2012-07-05 15:20:00,26.26,26.28,26.25,26.26,102800.0,20.5937,20.6094,20.5859,20.5937,102800.0
2012-07-05 15:25:00,26.26,26.28,26.25,26.27,106000.0,20.5937,20.6094,20.5859,20.6015,106000.0
2012-07-05 15:30:00,26.27,26.27,26.22,26.25,180200.0,20.6015,20.6015,20.5623,20.5859,180200.0
2012-07-05 15:35:00,26.25,26.25,26.24,26.24,137400.0,20.5859,20.5859,20.578,20.578,137400.0
2012-07-05 15:40:00,26.24,26.28,26.23,26.27,158400.0,20.578,20.6094,20.5702,20.6015,158400.0
2012-07-05 15:45:00,26.27,26.27,26.22,26.24,185200.0,20.6015,20.6015,20.5623,20.578,185200.0
2012-07-05 15:50:00,26.24,26.25,26.21,26.23,208200.0,20.578,20.5859,20.5545,20.5702,208200.0
2012-07-05 15:55:00,26.22,26.23,26.19,26.2,394800.0,20.5623,20.5702,20.5388,20.5466,394800.0
2012-07-06 09:30:00,26.08,26.09,25.93,26.0,472800.0,20.4525,20.4604,20.3349,20.3898,472800.0
2012-07-06 09:35:00,26.0,26.1,26.0,26.02,243000.0,20.3898,20.4682,20.3898,20.4055,243000.0
2012-07-06 09:40:00,26.02,26.04,25.98,26.0,188800.0,20.4055,20.4212,20.3741,20.3898,188800.0
2012-07-06 09:45:00,26.0,26.04,25.98,26.02,260800.0,20.3898,20.4212,20.3741,20.4055,260800.0
2012-07-06 09:50:00,26.03,26.06,25.96,26.0,167600.0,20.4133,20.4369,20.3584,20.3898,167600.0
2012-07-06 09:55:00,26.0,26.1,25.99,26.06,182200.0,20.3898,20.4682,20.382,20.4369,182200.0
2012-07-06 10:00:00,26.05,26.05,25.96,25.96,112200.0,20.429,20.429,20.3584,20.3584,112200.0
2012-07-06 10:05:00,25.96,26.0,25.89,25.92,236200.0,20.3584,20.3898,20.3035,20.3271,236200.0
2012-07-06 10:10:00,25.92,25.97,25.89,25.95,145800.0,20.3271,20.3663,20.3035,20.3506,145800.0
2012-07-06 10:15:00,25.94,25.95,25.88,25.9,147000.0,20.3427,20.3506,20.2957,20.3114,147000.0
2012-07-06 10:20:00,25.9,25.93,25.89,25.93,82600.0,20.3114,20.3349,20.3035,20.3349,82600.0
2012-07-06 10:25:00,25.92,25.93,25.9,25.9,78800.0,20.3271,20.3349,20.3114,20.3114,78800.0
2012-07-06 10:30:00,25.9,25.9,25.78,25.78,239000.0,20.3114,20.3114,20.2173,20.2173,239000.0
2012-07-06 10:35:00,25.78,25.8,25.75,25.8,98200.0,20.2173,20.233,20.1937,20.233,98200.0
2012-07-06 10:40:00,25.81,25.84,25.77,25.78,205200.0,20.2408,20.2643,20.2094,20.2173,205200.0
2012-07-06 10:45:00,25.78,25.8,25.77,25.79,149600.0,20.2173,20.233,20.2094,20.2251,149600.0
2012-07-06 10:50:00,25.79,25.83,25.78,25.83,55600.0,20.2251,20.2565,20.2173,20.2565,55600.0
2012-07-06 10:55:00,25.83,25.88,25.82,25.84,109400.0,20.2565,20.2957,20.2486,20.2643,109400.0
2012-07-06 11:00:00,25.85,25.85,25.79,25.8,120800.0,20.2722,20.2722,20.2251,20.233,120800.0
2012-07-06 11:05:00,25.79,25.82,25.79,25.81,91800.0,20.2251,20.2486,20.2251,20.2408,91800.0
2012-07-06 11:10:00,25.81,25.81,25.77,25.77,72800.0,20.2408,20.2408,20.2094,20.2094,72800.0
2012-07-06 11:15:00,25.76,25.78,25.71,25.74,213400.0,20.2016,20.2173,20.1624,20.1859,213400.0
2012-07-06 11:20:00,25.74,25.75,25.72,25.74,84600.0,20.1859,20.1937,20.1702,20.1859,84600.0
2012-07-06 11:25:00,25.73,25.73,25.69,25.7,116200.0,20.1781,20.1781,20.1467,20.1545,116200.0
2012-07-06 11:30:00,25.7,25.73,25.69,25.72,223600.0,20.1545,20.1781,20.1467,20.1702,223600.0
2012-07-06 11:35:00,25.72,25.73,25.71,25.72,99600.0,20.1702,20.1781,20.1624,20.1702,99600.0
2012-07-06 11:40:00,25.71,25.72,25.7,25.72,106800.0,20.1624,20.1702,20.1545,20.1702,106800.0
2012-07-06 11:45:00,25.72,25.75,25.72,25.73,81200.0,20.1702,20.1937,20.1702,20.1781,81200.0
2012-07-06 11:50:00,25.73,25.74,25.69,25.7,66600.0,20.1781,20.1859,20.1467,20.1545,66600.0
2012-07-06 11:55:00,25.69,25.7,25.68,25.68,90000.0,20.1467,20.1545,20.1389,20.1389,90000.0
2012-07-06 12:00:00,25.68,25.7,25.65,25.66,167200.0,20.1389,20.1545,20.1153,20.1232,167200.0
2012-07-06 12:05:00,25.66,25.69,25.65,25.68,65200.0,20.1232,20.1467,20.1153,20.1389,65200.0
2012-07-06 12:10:00,25.68,25.69,25.66,25.66,75400.0,20.1389,20.1467,20.1232,20.1232,75400.0
2012-07-06 12:15:00,25.67,25.68,25.65,25.67,58200.0,20.131,20.1389,20.1153,20.131,58200.0
2012-07-06 12:20:00,25.67,25.68,25.65,25.68,58000.0,20.131,20.1389,20.1153,20.1389,58000.0
2012-07-06 12:25:00,25.68,25.68,25.65,25.67,73200.0,20.1389,20.1389,20.1153,20.131,73200.0
2012-07-06 12:30:00,25.67,25.69,25.66,25.68,106600.0,20.131,20.1467,20.1232,20.1389,106600.0
2012-07-06 12:35:00,25.68,25.68,25.67,25.68,51200.0,20.1389,20.1389,20.131,20.1389,51200.0
2012-07-06 12:40:00,25.68,25.7,25.68,25.7,45200.0,20.1389,20.1545,20.1389,20.1545,45200.0
2012-07-06 12:45:00,25.69,25.71,25.68,25.68,73600.0,20.1467,20.1624,20.1389,20.1389,73600.0
2012-07-06 12:50:00,25.68,25.7,25.68,25.69,71200.0,20.1389,20.1545,20.1389,20.1467,71200.0
2012-07-06 12:55:00,25.69,25.71,25.68,25.7,57200.0,20.1467,20.1624,20.1389,20.1545,57200.0
2012-07-06 13:00:00,25.7,25.73,25.67,25.67,277600.0,20.1545,20.1781,20.131,20.131,277600.0
2012-07-06 13:05:00,25.67,25.68,25.66,25.68,89800.0,20.131,20.1389,20.1232,20.1389,89800.0
2012-07-06 13:10:00,25.68,25.71,25.68,25.7,38600.0,20.1389,20.1624,20.1389,20.1545,38600.0
2012-07-06 13:15:00,25.7,25.73,25.7,25.73,151200.0,20.1545,20.1781,20.1545,20.1781,151200.0
2012-07-06 13:20:00,25.73,25.73,25.71,25.73,72000.0,20.1781,20.1781,20.1624,20.1781,72000.0
2012-07-06 13:25:00,25.73,25.75,25.71,25.73,122400.0,20.1781,20.1937,20.1624,20.1781,122400.0
2012-07-06 13:30:00,25.73,25.73,25.71,25.72,102800.0,20.1781,20.1781,20.1624,20.1702,102800.0
2012-07-06 13:35:00,25.73,25.75,25.73,25.74,92600.0,20.1781,20.1937,20.1781,20.1859,92600.0
2012-07-06 13:40:00,25.73,25.75,25.72,25.74,101800.0,20.1781,20.1937,20.1702,20.1859,101800.0
2012-07-06 13:45:00,25.74,25.75,25.73,25.75,101600.0,20.1859,20.1937,20.1781,20.1937,101600.0
2012-07-06 13:50:00,25.75,25.75,25.73,25.73,85800.0,20.1937,20.1937,20.1781,20.1781,85800.0
2012-07-06 13:55:00,25.73,25.75,25.72,25.75,169600.0,20.1781,20.1937,20.1702,20.1937,169600.0
2012-07-06 14:00:00,25.75,25.75,25.74,25.75,116000.0,20.1937,20.1937,20.1859,20.1937,116000.0
2012-07-06 14:05:00,25.75,25.75,25.74,25.75,139400.0,20.1937,20.1937,20.1859,20.1937,139400.0
2012-07-06 14:10:00,25.75,25.78,25.75,25.77,118000.0,20.1937,20.2173,20.1937,20.2094,118000.0
2012-07-06 14:15:00,25.77,25.77,25.74,25.74,148800.0,20.2094,20.2094,20.1859,20.1859,148800.0
2012-07-06 14:20:00,25.74,25.75,25.73,25.74,147600.0,20.1859,20.1937,20.1781,20.1859,147600.0
2012-07-06 14:25:00,25.74,25.79,25.74,25.78,137800.0,20.1859,20.2251,20.1859,20.2173,137800.0
2012-07-06 14:30:00,25.79,25.83,25.79,25.83,100800.0,20.2251,20.2565,20.2251,20.2565,100800.0
2012-07-06 14:35:00,25.83,25.86,25.82,25.85,137200.0,20.2565,20.28,20.2486,20.2722,137200.0
2012-07-06 14:40:00,25.86,25.89,25.84,25.89,174600.0,20.28,20.3035,20.2643,20.3035,174600.0
2012-07-06 14:45:00,25.89,25.92,25.88,25.91,98800.0,20.3035,20.3271,20.2957,20.3192,98800.0
2012-07-06 14:50:00,25.91,25.95,25.9,25.95,115200.0,20.3192,20.3506,20.3114,20.3506,115200.0
2012-07-06 14:55:00,25.95,25.96,25.92,25.94,140800.0,20.3506,20.3584,20.3271,20.3427,140800.0
2012-07-06 15:00:00,25.94,25.95,25.9,25.9,121200.0,20.3427,20.3506,20.3114,20.3114,121200.0
2012-07-06 15:05:00,25.9,25.91,25.86,25.87,276000.0,20.3114,20.3192,20.28,20.2879,276000.0
2012-07-06 15:10:00,25.87,25.9,25.86,25.9,191400.0,20.2879,20.3114,20.28,20.3114,191400.0
2012-07-06 15:15:00,25.9,25.93,25.86,25.92,195200.0,20.3114,20.3349,20.28,20.3271,195200.0
2012-07-06 15:20:00,25.92,25.93,25.9,25.93,209600.0,20.3271,20.3349,20.3114,20.3349,209600.0
2012-07-06 15:25:00,25.93,25.93,25.89,25.91,221400.0,20.3349,20.3349,20.3035,20.3192,221400.0
2012-07-06 15:30:00,25.91,25.98,25.91,25.95,273200.0,20.3192,20.3741,20.3192,20.3506,273200.0
2012-07-06 15:35:00,25.95,25.96,25.91,25.92,199000.0,20.3506,20.3584,20.3192,20.3271,199000.0
2012-07-06 15:40:00,25.92,25.95,25.9,25.93,214200.0,20.3271,20.3506,20.3114,20.3349,214200.0
2012-07-06 15:45:00,25.93,25.98,25.93,25.95,259800.0,20.3349,20.3741,20.3349,20.3506,259800.0
2012-07-06 15:50:00,25.96,25.98,25.93,25.98,330200.0,20.3584,20.3741,20.3349,20.3741,330200.0
2012-07-06 15:55:00,25.98,26.0,25.98,25.98,538600.0,20.3741,20.3898,20.3741,20.3741,538600.0
2012-07-09 09:30:00,25.94,26.02,25.88,25.99,227000.0,20.3427,20.4055,20.2957,20.382,227000.0
2012-07-09 09:35:00,25.99,26.1,25.99,26.07,114000.0,20.382,20.4682,20.382,20.4447,114000.0
2012-07-09 09:40:00,26.07,26.07,25.98,26.04,254600.0,20.4447,20.4447,20.3741,20.4212,254600.0
2012-07-09 09:45:00,26.04,26.09,26.02,26.04,127000.0,20.4212,20.4604,20.4055,20.4212,127000.0
2012-07-09 09:50:00,26.04,26.05,25.96,26.04,139600.0,20.4212,20.429,20.3584,20.4212,139600.0
2012-07-09 09:55:00,26.04,26.05,25.98,25.99,125400.0,20.4212,20.429,20.3741,20.382,125400.0
2012-07-09 10:00:00,26.0,26.02,25.95,26.02,139800.0,20.3898,20.4055,20.3506,20.4055,139800.0
2012-07-09 10:05:00,26.02,26.02,25.9,25.93,169800.0,20.4055,20.4055,20.3114,20.3349,169800.0
2012-07-09 10:10:00,25.92,25.97,25.92,25.93,232000.0,20.3271,20.3663,20.3271,20.3349,232000.0
2012-07-09 10:15:00,25.93,25.96,25.91,25.94,127400.0,20.3349,20.3584,20.3192,20.3427,127400.0
2012-07-09 10:20:00,25.94,25.98,25.93,25.94,118000.0,20.3427,20.3741,20.3349,20.3427,118000.0
2012-07-09 10:25:00,25.93,25.94,25.9,25.91,98800.0,20.3349,20.3427,20.3114,20.3192,98800.0
2012-07-09 10:30:00,25.9,25.92,25.86,25.86,96400.0,20.3114,20.3271,20.28,20.28,96400.0
2012-07-09 10:35:00,25.86,25.93,25.86,25.91,94000.0,20.28,20.3349,20.28,20.3192,94000.0
2012-07-09 10:40:00,25.91,25.93,25.91,25.93,350400.0,20.3192,20.3349,20.3192,20.3349,350400.0
2012-07-09 10:45:00,25.93,25.94,25.91,25.94,73200.0,20.3349,20.3427,20.3192,20.3427,73200.0
2012-07-09 10:50:00,25.94,25.99,25.93,25.99,100000.0,20.3427,20.382,20.3349,20.382,100000.0
2012-07-09 10:55:00,25.99,26.04,25.97,26.03,84600.0,20.382,20.4212,20.3663,20.4133,84600.0
2012-07-09 11:00:00,26.03,26.05,26.02,26.03,84600.0,20.4133,20.429,20.4055,20.4133,84600.0
2012-07-09 11:05:00,26.03,26.04,25.99,25.99,53400.0,20.4133,20.4212,20.382,20.382,53400.0
2012-07-09 11:10:00,25.98,25.99,25.96,25.96,59800.0,20.3741,20.382,20.3584,20.3584,59800.0
2012-07-09 11:15:00,25.96,25.99,25.95,25.95,51000.0,20.3584,20.382,20.3506,20.3506,51000.0
2012-07-09 11:20:00,25.96,25.98,25.95,25.96,34600.0,20.3584,20.3741,20.3506,20.3584,34600.0
2012-07-09 11:25:00,25.96,25.97,25.94,25.96,46200.0,20.3584,20.3663,20.3427,20.3584,46200.0
2012-07-09 11:30:00,25.96,25.99,25.94,25.94,54200.0,20.3584,20.382,20.3427,20.3427,54200.0
2012-07-09 11:35:00,25.93,25.94,25.92,25.92,48000.0,20.3349,20.3427,20.3271,20.3271,48000.0
2012-07-09 11:40:00,25.92,25.96,25.92,25.96,55800.0,20.3271,20.3584,20.3271,20.3584,55800.0
2012-07-09 11:45:00,25.95,25.97,25.93,25.95,36000.0,20.3506,20.3663,20.3349,20.3506,36000.0
2012-07-09 11:50:00,25.95,25.95,25.94,25.94,60200.0,20.3506,20.3506,20.3427,20.3427,60200.0
2012-07-09 11:55:00,25.94,25.94,25.88,25.88,134600.0,20.3427,20.3427,20.2957,20.2957,134600.0
2012-07-09 12:00:00,25.88,25.9,25.87,25.9,172600.0,20.2957,20.3114,20.2879,20.3114,172600.0
2012-07-09 12:05:00,25.9,25.92,25.89,25.92,51200.0,20.3114,20.3271,20.3035,20.3271,51200.0
2012-07-09 12:10:00,25.92,25.93,25.91,25.92,38800.0,20.3271,20.3349,20.3192,20.3271,38800.0
2012-07-09 12:15:00,25.92,25.95,25.91,25.94,41800.0,20.3271,20.3506,20.3192,20.3427,41800.0
2012-07-09 12:20:00,25.94,25.95,25.92,25.94,29600.0,20.3427,20.3506,20.3271,20.3427,29600.0
2012-07-09 12:25:00,25.94,25.96,25.93,25.94,49400.0,20.3427,20.3584,20.3349,20.3427,49400.0
2012-07-09 12:30:00,25.94,25.97,25.94,25.97,85400.0,20.3427,20.3663,20.3427,20.3663,85400.0
2012-07-09 12:35:00,25.97,25.97,25.93,25.93,55600.0,20.3663,20.3663,20.3349,20.3349,55600.0
2012-07-09 12:40:00,25.93,25.95,25.93,25.94,34400.0,20.3349,20.3506,20.3349,20.3427,34400.0
2012-07-09 12:45:00,25.94,25.94,25.93,25.94,44400.0,20.3427,20.3427,20.3349,20.3427,44400.0
2012-07-09 12:50:00,25.94,25.99,25.94,25.99,61400.0,20.3427,20.382,20.3427,20.382,61400.0
2012-07-09 12:55:00,25.99,25.99,25.97,25.98,81200.0,20.382,20.382,20.3663,20.3741,81200.0
2012-07-09 13:00:00,25.98,26.02,25.98,26.02,122600.0,20.3741,20.4055,20.3741,20.4055,122600.0
2012-07-09 13:05:00,26.02,26.03,26.0,26.03,39000.0,20.4055,20.4133,20.3898,20.4133,39000.0
2012-07-09 13:10:00,26.03,26.05,26.02,26.04,142200.0,20.4133,20.429,20.4055,20.4212,142200.0
2012-07-09 13:15:00,26.04,26.09,26.04,26.08,73000.0,20.4212,20.4604,20.4212,20.4525,73000.0
2012-07-09 13:20:00,26.08,26.11,26.08,26.1,140000.0,20.4525,20.4761,20.4525,20.4682,140000.0
2012-07-09 13:25:00,26.1,26.15,26.1,26.14,132200.0,20.4682,20.5074,20.4682,20.4996,132200.0
2012-07-09 13:30:00,26.14,26.15,26.1,26.11,109400.0,20.4996,20.5074,20.4682,20.4761,109400.0
2012-07-09 13:35:00,26.11,26.14,26.11,26.11,74800.0,20.4761,20.4996,20.4761,20.4761,74800.0
2012-07-09 13:40:00,26.11,26.13,26.09,26.1,78800.0,20.4761,20.4918,20.4604,20.4682,78800.0
2012-07-09 13:45:00,26.1,26.11,26.09,26.11,58400.0,20.4682,20.4761,20.4604,20.4761,58400.0
2012-07-09 13:50:00,26.1,26.11,26.07,26.08,83800.0,20.4682,20.4761,20.4447,20.4525,83800.0
2012-07-09 13:55:00,26.08,26.11,26.07,26.11,48600.0,20.4525,20.4761,20.4447,20.4761,48600.0
2012-07-09 14:00:00,26.11,26.11,26.07,26.08,68000.0,20.4761,20.4761,20.4447,20.4525,68000.0
2012-07-09 14:05:00,26.08,26.11,26.08,26.1,77000.0,20.4525,20.4761,20.4525,20.4682,77000.0
2012-07-09 14:10:00,26.1,26.11,26.09,26.1,64800.0,20.4682,20.4761,20.4604,20.4682,64800.0
2012-07-09 14:15:00,26.1,26.11,26.08,26.09,119800.0,20.4682,20.4761,20.4525,20.4604,119800.0
2012-07-09 14:20:00,26.1,26.1,26.08,26.09,109800.0,20.4682,20.4682,20.4525,20.4604,109800.0
2012-07-09 14:25:00,26.09,26.09,26.07,26.09,73000.0,20.4604,20.4604,20.4447,20.4604,73000.0
2012-07-09 14:30:00,26.09,26.09,26.07,26.08,66800.0,20.4604,20.4604,20.4447,20.4525,66800.0
2012-07-09 14:35:00,26.08,26.1,26.07,26.1,72000.0,20.4525,20.4682,20.4447,20.4682,72000.0
2012-07-09 14:40:00,26.1,26.11,26.08,26.09,168400.0,20.4682,20.4761,20.4525,20.4604,168400.0
2012-07-09 14:45:00,26.09,26.09,26.06,26.07,97600.0,20.4604,20.4604,20.4369,20.4447,97600.0
2012-07-09 14:50:00,26.07,26.07,26.06,26.07,91400.0,20.4447,20.4447,20.4369,20.4447,91400.0
2012-07-09 14:55:00,26.07,26.07,26.05,26.07,60000.0,20.4447,20.4447,20.429,20.4447,60000.0
2012-07-09 15:00:00,26.07,26.1,26.06,26.1,65000.0,20.4447,20.4682,20.4369,20.4682,65000.0
2012-07-09 15:05:00,26.1,26.11,26.09,26.1,126000.0,20.4682,20.4761,20.4604,20.4682,126000.0
2012-07-09 15:10:00,26.1,26.12,26.1,26.11,68600.0,20.4682,20.4839,20.4682,20.4761,68600.0
2012-07-09 15:15:00,26.12,26.14,26.11,26.13,87400.0,20.4839,20.4996,20.4761,20.4918,87400.0
2012-07-09 15:20:00,26.13,26.14,26.1,26.14,92800.0,20.4918,20.4996,20.4682,20.4996,92800.0
2012-07-09 15:25:00,26.14,26.17,26.12,26.16,114000.0,20.4996,20.5231,20.4839,20.5153,114000.0
2012-07-09 15:30:00,26.17,26.17,26.15,26.16,162200.0,20.5231,20.5231,20.5074,20.5153,162200.0
2012-07-09 15:35:00,26.16,26.18,26.16,26.18,178600.0,20.5153,20.531,20.5153,20.531,178600.0
2012-07-09 15:40:00,26.18,26.2,26.16,26.17,164000.0,20.531,20.5466,20.5153,20.5231,164000.0
2012-07-09 15:45:00,26.17,26.17,26.15,26.16,178800.0,20.5231,20.5231,20.5074,20.5153,178800.0
2012-07-09 15:50:00,26.16,26.2,26.14,26.19,362400.0,20.5153,20.5466,20.4996,20.5388,362400.0
2012-07-09 15:55:00,26.19,26.2,26.17,26.2,603200.0,20.5388,20.5466,20.5231,20.5466,603200.0
2012-07-10 09:30:00,26.41,26.5,26.38,26.5,359000.0,20.7113,20.7819,20.6878,20.7819,359000.0
2012-07-10 09:35:00,26.5,26.5,26.34,26.43,214400.0,20.7819,20.7819,20.6564,20.727,214400.0
2012-07-10 09:40:00,26.43,26.44,26.4,26.4,117600.0,20.727,20.7349,20.7035,20.7035,117600.0
2012-07-10 09:45:00,26.4,26.4,26.34,26.35,123600.0,20.7035,20.7035,20.6564,20.6643,123600.0
2012-07-10 09:50:00,26.35,26.39,26.31,26.39,137600.0,20.6643,20.6956,20.6329,20.6956,137600.0
2012-07-10 09:55:00,26.39,26.47,26.39,26.47,124000.0,20.6956,20.7584,20.6956,20.7584,124000.0
2012-07-10 10:00:00,26.47,26.5,26.43,26.44,191000.0,20.7584,20.7819,20.727,20.7349,191000.0
2012-07-10 10:05:00,26.45,26.45,26.32,26.33,183800.0,20.7427,20.7427,20.6408,20.6486,183800.0
2012-07-10 10:10:00,26.33,26.36,26.27,26.29,137200.0,20.6486,20.6721,20.6015,20.6172,137200.0
2012-07-10 10:15:00,26.29,26.32,26.25,26.26,164400.0,20.6172,20.6408,20.5859,20.5937,164400.0
2012-07-10 10:20:00,26.26,26.3,26.25,26.28,243600.0,20.5937,20.6251,20.5859,20.6094,243600.0
2012-07-10 10:25:00,26.28,26.35,26.27,26.34,109800.0,20.6094,20.6643,20.6015,20.6564,109800.0
2012-07-10 10:30:00,26.34,26.42,26.34,26.38,201000.0,20.6564,20.7192,20.6564,20.6878,201000.0
2012-07-10 10:35:00,26.38,26.38,26.25,26.28,123200.0,20.6878,20.6878,20.5859,20.6094,123200.0
2012-07-10 10:40:00,26.28,26.28,26.18,26.28,176800.0,20.6094,20.6094,20.531,20.6094,176800.0
2012-07-10 10:45:00,26.28,26.3,26.27,26.28,252600.0,20.6094,20.6251,20.6015,20.6094,252600.0
2012-07-10 10:50:00,26.28,26.32,26.24,26.27,117200.0,20.6094,20.6408,20.578,20.6015,117200.0
2012-07-10 10:55:00,26.27,26.29,26.21,26.28,105400.0,20.6015,20.6172,20.5545,20.6094,105400.0
2012-07-10 11:00:00,26.28,26.28,26.23,26.23,109600.0,20.6094,20.6094,20.5702,20.5702,109600.0
2012-07-10 11:05:00,26.23,26.23,26.1,26.1,147000.0,20.5702,20.5702,20.4682,20.4682,147000.0
2012-07-10 11:10:00,26.1,26.15,26.08,26.1,195200.0,20.4682,20.5074,20.4525,20.4682,195200.0
2012-07-10 11:15:00,26.11,26.13,26.09,26.13,93400.0,20.4761,20.4918,20.4604,20.4918,93400.0
2012-07-10 11:20:00,26.14,26.17,26.13,26.17,123600.0,20.4996,20.5231,20.4918,20.5231,123600.0
2012-07-10 11:25:00,26.17,26.24,26.17,26.22,104000.0,20.5231,20.578,20.5231,20.5623,104000.0
2012-07-10 11:30:00,26.22,26.26,26.21,26.25,94600.0,20.5623,20.5937,20.5545,20.5859,94600.0
2012-07-10 11:35:00,26.25,26.26,26.24,26.26,64600.0,20.5859,20.5937,20.578,20.5937,64600.0
2012-07-10 11:40:00,26.25,26.3,26.25,26.28,52400.0,20.5859,20.6251,20.5859,20.6094,52400.0
2012-07-10 11:45:00,26.29,26.3,26.26,26.29,87200.0,20.6172,20.6251,20.5937,20.6172,87200.0
2012-07-10 11:50:00,26.29,26.3,26.24,26.25,50800.0,20.6172,20.6251,20.578,20.5859,50800.0
2012-07-10 11:55:00,26.25,26.27,26.24,26.25,43200.0,20.5859,20.6015,20.578,20.5859,43200.0
2012-07-10 12:00:00,26.25,26.29,26.25,26.29,46800.0,20.5859,20.6172,20.5859,20.6172,46800.0
2012-07-10 12:05:00,26.3,26.3,26.27,26.27,47800.0,20.6251,20.6251,20.6015,20.6015,47800.0
2012-07-10 12:10:00,26.27,26.28,26.24,26.25,46800.0,20.6015,20.6094,20.578,20.5859,46800.0
2012-07-10 12:15:00,26.25,26.25,26.22,26.23,30200.0,20.5859,20.5859,20.5623,20.5702,30200.0
2012-07-10 12:20:00,26.23,26.24,26.22,26.23,42000.0,20.5702,20.578,20.5623,20.5702,42000.0
2012-07-10 12:25:00,26.23,26.24,26.23,26.24,59600.0,20.5702,20.578,20.5702,20.578,59600.0
2012-07-10 12:30:00,26.23,26.25,26.23,26.24,76000.0,20.5702,20.5859,20.5702,20.578,76000.0
2012-07-10 12:35:00,26.24,26.26,26.24,26.26,54000.0,20.578,20.5937,20.578,20.5937,54000.0
2012-07-10 12:40:00,26.26,26.27,26.23,26.23,75000.0,20.5937,20.6015,20.5702,20.5702,75000.0
2012-07-10 12:45:00,26.23,26.26,26.23,26.25,72400.0,20.5702,20.5937,20.5702,20.5859,72400.0
2012-07-10 12:50:00,26.25,26.25,26.24,26.25,27800.0,20.5859,20.5859,20.578,20.5859,27800.0
2012-07-10 12:55:00,26.25,26.25,26.24,26.24,51000.0,20.5859,20.5859,20.578,20.578,51000.0
2012-07-10 13:00:00,26.24,26.25,26.24,26.25,41800.0,20.578,20.5859,20.578,20.5859,41800.0
2012-07-10 13:05:00,26.24,26.25,26.24,26.25,65000.0,20.578,20.5859,20.578,20.5859,65000.0
2012-07-10 13:10:00,26.25,26.28,26.25,26.28,40200.0,20.5859,20.6094,20.5859,20.6094,40200.0
2012-07-10 13:15:00,26.28,26.34,26.28,26.33,75400.0,20.6094,20.6564,20.6094,20.6486,75400.0
2012-07-10 13:20:00,26.33,26.33,26.31,26.31,79800.0,20.6486,20.6486,20.6329,20.6329,79800.0
2012-07-10 13:25:00,26.31,26.32,26.3,26.3,72000.0,20.6329,20.6408,20.6251,20.6251,72000.0
2012-07-10 13:30:00,26.31,26.31,26.26,26.27,88000.0,20.6329,20.6329,20.5937,20.6015,88000.0
2012-07-10 13:35:00,26.27,26.28,26.24,26.24,79600.0,20.6015,20.6094,20.578,20.578,79600.0
2012-07-10 13:40:00,26.24,26.24,26.21,26.24,96000.0,20.578,20.578,20.5545,20.578,96000.0
2012-07-10 13:45:00,26.24,26.25,26.23,26.23,64600.0,20.578,20.5859,20.5702,20.5702,64600.0
2012-07-10 13:50:00,26.24,26.28,26.23,26.28,39800.0,20.578,20.6094,20.5702,20.6094,39800.0
2012-07-10 13:55:00,26.28,26.28,26.24,26.25,55400.0,20.6094,20.6094,20.578,20.5859,55400.0
2012-07-10 14:00:00,26.25,26.28,26.24,26.26,110000.0,20.5859,20.6094,20.578,20.5937,110000.0
2012-07-10 14:05:00,26.26,26.28,26.25,26.27,40600.0,20.5937,20.6094,20.5859,20.6015,40600.0
2012-07-10 14:10:00,26.27,26.27,26.22,26.23,134000.0,20.6015,20.6015,20.5623,20.5702,134000.0
2012-07-10 14:15:00,26.23,26.23,26.18,26.18,93000.0,20.5702,20.5702,20.531,20.531,93000.0
2012-07-10 14:20:00,26.19,26.2,26.16,26.18,86600.0,20.5388,20.5466,20.5153,20.531,86600.0
2012-07-10 14:25:00,26.18,26.19,26.16,26.18,83800.0,20.531,20.5388,20.5153,20.531,83800.0
2012-07-10 14:30:00,26.18,26.18,26.11,26.13,118400.0,20.531,20.531,20.4761,20.4918,118400.0
2012-07-10 14:35:00,26.13,26.16,26.11,26.15,99000.0,20.4918,20.5153,20.4761,20.5074,99000.0
2012-07-10 14:40:00,26.15,26.18,26.11,26.11,271000.0,20.5074,20.531,20.4761,20.4761,271000.0
2012-07-10 14:45:00,26.11,26.14,26.11,26.14,130400.0,20.4761,20.4996,20.4761,20.4996,130400.0
2012-07-10 14:50:00,26.14,26.14,26.04,26.05,348800.0,20.4996,20.4996,20.4212,20.429,348800.0
2012-07-10 14:55:00,26.05,26.09,26.03,26.05,219200.0,20.429,20.4604,20.4133,20.429,219200.0
2012-07-10 15:00:00,26.06,26.13,26.06,26.11,108800.0,20.4369,20.4918,20.4369,20.4761,108800.0
2012-07-10 15:05:00,26.11,26.14,26.09,26.09,103200.0,20.4761,20.4996,20.4604,20.4604,103200.0
2012-07-10 15:10:00,26.1,26.11,26.06,26.06,106200.0,20.4682,20.4761,20.4369,20.4369,106200.0
2012-07-10 15:15:00,26.06,26.08,26.05,26.08,84000.0,20.4369,20.4525,20.429,20.4525,84000.0
2012-07-10 15:20:00,26.08,26.1,26.05,26.07,125800.0,20.4525,20.4682,20.429,20.4447,125800.0
2012-07-10 15:25:00,26.07,26.1,26.03,26.03,126200.0,20.4447,20.4682,20.4133,20.4133,126200.0
2012-07-10 15:30:00,26.03,26.07,26.03,26.06,128800.0,20.4133,20.4447,20.4133,20.4369,128800.0
2012-07-10 15:35:00,26.06,26.09,26.05,26.06,98400.0,20.4369,20.4604,20.429,20.4369,98400.0
2012-07-10 15:40:00,26.05,26.09,26.04,26.09,129800.0,20.429,20.4604,20.4212,20.4604,129800.0
2012-07-10 15:45:00,26.09,26.15,26.09,26.13,222000.0,20.4604,20.5074,20.4604,20.4918,222000.0
2012-07-10 15:50:00,26.13,26.22,26.13,26.22,355800.0,20.4918,20.5623,20.4918,20.5623,355800.0
2012-07-10 15:55:00,26.22,26.23,26.15,26.17,900200.0,20.5623,20.5702,20.5074,20.5231,900200.0
2012-07-11 09:30:00,26.09,26.15,26.04,26.08,223600.0,20.4604,20.5074,20.4212,20.4525,223600.0
2012-07-11 09:35:00,26.08,26.15,26.05,26.08,114600.0,20.4525,20.5074,20.429,20.4525,114600.0
2012-07-11 09:40:00,26.08,26.1,25.97,26.0,508200.0,20.4525,20.4682,20.3663,20.3898,508200.0
2012-07-11 09:45:00,25.98,26.06,25.96,26.05,169000.0,20.3741,20.4369,20.3584,20.429,169000.0
2012-07-11 09:50:00,26.05,26.14,26.04,26.12,85400.0,20.429,20.4996,20.4212,20.4839,85400.0
2012-07-11 09:55:00,26.13,26.15,26.1,26.11,66600.0,20.4918,20.5074,20.4682,20.4761,66600.0
2012-07-11 10:00:00,26.11,26.16,26.03,26.05,74400.0,20.4761,20.5153,20.4133,20.429,74400.0
2012-07-11 10:05:00,26.04,26.14,26.03,26.09,89200.0,20.4212,20.4996,20.4133,20.4604,89200.0
2012-07-11 10:10:00,26.09,26.15,26.09,26.12,194800.0,20.4604,20.5074,20.4604,20.4839,194800.0
2012-07-11 10:15:00,26.13,26.13,26.08,26.13,115000.0,20.4918,20.4918,20.4525,20.4918,115000.0
2012-07-11 10:20:00,26.14,26.17,26.12,26.17,167200.0,20.4996,20.5231,20.4839,20.5231,167200.0
2012-07-11 10:25:00,26.18,26.19,26.08,26.1,211200.0,20.531,20.5388,20.4525,20.4682,211200.0
2012-07-11 10:30:00,26.1,26.1,26.04,26.06,155000.0,20.4682,20.4682,20.4212,20.4369,155000.0
2012-07-11 10:35:00,26.06,26.08,26.03,26.04,111200.0,20.4369,20.4525,20.4133,20.4212,111200.0
2012-07-11 10:40:00,26.04,26.08,26.0,26.06,122800.0,20.4212,20.4525,20.3898,20.4369,122800.0
2012-07-11 10:45:00,26.05,26.05,25.97,25.99,111200.0,20.429,20.429,20.3663,20.382,111200.0
2012-07-11 10:50:00,25.99,26.02,25.99,26.0,63200.0,20.382,20.4055,20.382,20.3898,63200.0
2012-07-11 10:55:00,26.0,26.1,26.0,26.02,195000.0,20.3898,20.4682,20.3898,20.4055,195000.0
2012-07-11 11:00:00,26.02,26.02,25.99,26.0,66400.0,20.4055,20.4055,20.382,20.3898,66400.0
2012-07-11 11:05:00,25.99,26.06,25.99,26.0,123400.0,20.382,20.4369,20.382,20.3898,123400.0
2012-07-11 11:10:00,26.0,26.01,25.97,25.97,82000.0,20.3898,20.3976,20.3663,20.3663,82000.0
2012-07-11 11:15:00,25.97,25.98,25.93,25.93,95600.0,20.3663,20.3741,20.3349,20.3349,95600.0
2012-07-11 11:20:00,25.93,25.93,25.9,25.93,112200.0,20.3349,20.3349,20.3114,20.3349,112200.0
2012-07-11 11:25:00,25.93,25.96,25.93,25.93,104200.0,20.3349,20.3584,20.3349,20.3349,104200.0
2012-07-11 11:30:00,25.93,25.99,25.93,25.99,47400.0,20.3349,20.382,20.3349,20.382,47400.0
2012-07-11 11:35:00,25.99,26.02,25.97,26.0,159400.0,20.382,20.4055,20.3663,20.3898,159400.0
2012-07-11 11:40:00,26.0,26.01,26.0,26.0,77600.0,20.3898,20.3976,20.3898,20.3898,77600.0
2012-07-11 11:45:00,26.0,26.05,25.98,26.05,116800.0,20.3898,20.429,20.3741,20.429,116800.0
2012-07-11 11:50:00,26.04,26.06,26.03,26.05,42400.0,20.4212,20.4369,20.4133,20.429,42400.0
2012-07-11 11:55:00,26.05,26.07,26.02,26.02,62800.0,20.429,20.4447,20.4055,20.4055,62800.0
2012-07-11 12:00:00,26.03,26.07,26.02,26.06,68600.0,20.4133,20.4447,20.4055,20.4369,68600.0
2012-07-11 12:05:00,26.06,26.08,26.04,26.04,81800.0,20.4369,20.4525,20.4212,20.4212,81800.0
2012-07-11 12:10:00,26.04,26.06,26.03,26.04,29600.0,20.4212,20.4369,20.4133,20.4212,29600.0
2012-07-11 12:15:00,26.03,26.04,25.98,25.98,83600.0,20.4133,20.4212,20.3741,20.3741,83600.0
2012-07-11 12:20:00,25.98,26.01,25.98,25.99,45000.0,20.3741,20.3976,20.3741,20.382,45000.0
2012-07-11 12:25:00,25.99,25.99,25.97,25.98,41400.0,20.382,20.382,20.3663,20.3741,41400.0
2012-07-11 12:30:00,25.98,26.0,25.97,26.0,47600.0,20.3741,20.3898,20.3663,20.3898,47600.0
2012-07-11 12:35:00,26.0,26.0,25.98,26.0,19800.0,20.3898,20.3898,20.3741,20.3898,19800.0
2012-07-11 12:40:00,26.0,26.01,25.99,26.0,24400.0,20.3898,20.3976,20.382,20.3898,24400.0
2012-07-11 12:45:00,26.0,26.03,26.0,26.0,47600.0,20.3898,20.4133,20.3898,20.3898,47600.0
2012-07-11 12:50:00,26.0,26.01,26.0,26.0,28000.0,20.3898,20.3976,20.3898,20.3898,28000.0
2012-07-11 12:55:00,26.0,26.01,25.99,26.0,38800.0,20.3898,20.3976,20.382,20.3898,38800.0
2012-07-11 13:00:00,26.0,26.0,25.96,25.98,63200.0,20.3898,20.3898,20.3584,20.3741,63200.0
2012-07-11 13:05:00,25.98,26.0,25.97,25.97,54400.0,20.3741,20.3898,20.3663,20.3663,54400.0
2012-07-11 13:10:00,25.97,25.98,25.93,25.94,45400.0,20.3663,20.3741,20.3349,20.3427,45400.0
2012-07-11 13:15:00,25.94,25.95,25.89,25.9,124600.0,20.3427,20.3506,20.3035,20.3114,124600.0
2012-07-11 13:20:00,25.89,25.93,25.89,25.92,65600.0,20.3035,20.3349,20.3035,20.3271,65600.0
2012-07-11 13:25:00,25.93,25.94,25.93,25.93,48400.0,20.3349,20.3427,20.3349,20.3349,48400.0
2012-07-11 13:30:00,25.93,25.93,25.86,25.88,126400.0,20.3349,20.3349,20.28,20.2957,126400.0
2012-07-11 13:35:00,25.88,25.89,25.86,25.89,71800.0,20.2957,20.3035,20.28,20.3035,71800.0
2012-07-11 13:40:00,25.88,25.91,25.88,25.9,53600.0,20.2957,20.3192,20.2957,20.3114,53600.0
2012-07-11 13:45:00,25.9,25.95,25.9,25.95,71400.0,20.3114,20.3506,20.3114,20.3506,71400.0
2012-07-11 13:50:00,25.95,25.98,25.95,25.96,129600.0,20.3506,20.3741,20.3506,20.3584,129600.0
2012-07-11 13:55:00,25.96,25.96,25.94,25.95,52600.0,20.3584,20.3584,20.3427,20.3506,52600.0
2012-07-11 14:00:00,25.95,25.98,25.85,25.88,253600.0,20.3506,20.3741,20.2722,20.2957,253600.0
2012-07-11 14:05:00,25.88,25.95,25.86,25.95,155200.0,20.2957,20.3506,20.28,20.3506,155200.0
2012-07-11 14:10:00,25.95,25.95,25.9,25.92,113000.0,20.3506,20.3506,20.3114,20.3271,113000.0
2012-07-11 14:15:00,25.92,25.97,25.91,25.93,75800.0,20.3271,20.3663,20.3192,20.3349,75800.0
2012-07-11 14:20:00,25.92,25.95,25.88,25.88,77600.0,20.3271,20.3506,20.2957,20.2957,77600.0
2012-07-11 14:25:00,25.88,25.93,25.88,25.92,66800.0,20.2957,20.3349,20.2957,20.3271,66800.0
2012-07-11 14:30:00,25.91,25.92,25.88,25.9,98200.0,20.3192,20.3271,20.2957,20.3114,98200.0
2012-07-11 14:35:00,25.9,25.93,25.89,25.93,55800.0,20.3114,20.3349,20.3035,20.3349,55800.0
2012-07-11 14:40:00,25.92,25.98,25.91,25.96,70200.0,20.3271,20.3741,20.3192,20.3584,70200.0
2012-07-11 14:45:00,25.96,26.0,25.96,25.99,76800.0,20.3584,20.3898,20.3584,20.382,76800.0
2012-07-11 14:50:00,25.99,26.0,25.97,25.98,85000.0,20.382,20.3898,20.3663,20.3741,85000.0
2012-07-11 14:55:00,25.98,25.99,25.94,25.95,39400.0,20.3741,20.382,20.3427,20.3506,39400.0
2012-07-11 15:00:00,25.95,25.99,25.95,25.96,94800.0,20.3506,20.382,20.3506,20.3584,94800.0
2012-07-11 15:05:00,25.96,25.98,25.93,25.97,72600.0,20.3584,20.3741,20.3349,20.3663,72600.0
2012-07-11 15:10:00,25.96,25.97,25.93,25.95,55000.0,20.3584,20.3663,20.3349,20.3506,55000.0
2012-07-11 15:15:00,25.95,26.0,25.93,25.98,62400.0,20.3506,20.3898,20.3349,20.3741,62400.0
2012-07-11 15:20:00,25.99,26.0,25.97,25.99,46600.0,20.382,20.3898,20.3663,20.382,46600.0
2012-07-11 15:25:00,25.99,25.99,25.92,25.96,46600.0,20.382,20.382,20.3271,20.3584,46600.0
2012-07-11 15:30:00,25.96,25.99,25.94,25.98,83600.0,20.3584,20.382,20.3427,20.3741,83600.0
2012-07-11 15:35:00,25.98,25.99,25.96,25.98,86200.0,20.3741,20.382,20.3584,20.3741,86200.0
2012-07-11 15:40:00,25.99,26.05,25.99,26.04,123200.0,20.382,20.429,20.382,20.4212,123200.0
2012-07-11 15:45:00,26.04,26.13,26.04,26.13,239600.0,20.4212,20.4918,20.4212,20.4918,239600.0
2012-07-11 15:50:00,26.13,26.17,26.12,26.14,358400.0,20.4918,20.5231,20.4839,20.4996,358400.0
2012-07-11 15:55:00,26.15,26.15,26.07,26.08,321400.0,20.5074,20.5074,20.4447,20.4525,321400.0
2012-07-12 09:30:00,25.83,25.89,25.76,25.81,213200.0,20.2565,20.3035,20.2016,20.2408,213200.0
2012-07-12 09:35:00,25.81,25.85,25.75,25.81,147800.0,20.2408,20.2722,20.1937,20.2408,147800.0
2012-07-12 09:40:00,25.81,25.84,25.75,25.77,83800.0,20.2408,20.2643,20.1937,20.2094,83800.0
2012-07-12 09:45:00,25.78,25.88,25.77,25.83,132400.0,20.2173,20.2957,20.2094,20.2565,132400.0
2012-07-12 09:50:00,25.82,25.84,25.79,25.81,131400.0,20.2486,20.2643,20.2251,20.2408,131400.0
2012-07-12 09:55:00,25.82,25.84,25.78,25.81,175200.0,20.2486,20.2643,20.2173,20.2408,175200.0
2012-07-12 10:00:00,25.81,25.83,25.76,25.8,128800.0,20.2408,20.2565,20.2016,20.233,128800.0
2012-07-12 10:05:00,25.8,25.8,25.74,25.75,203600.0,20.233,20.233,20.1859,20.1937,203600.0
2012-07-12 10:10:00,25.75,25.86,25.72,25.86,275400.0,20.1937,20.28,20.1702,20.28,275400.0
2012-07-12 10:15:00,25.86,25.86,25.79,25.8,151400.0,20.28,20.28,20.2251,20.233,151400.0
2012-07-12 10:20:00,25.8,25.85,25.76,25.84,69800.0,20.233,20.2722,20.2016,20.2643,69800.0
2012-07-12 10:25:00,25.85,25.87,25.82,25.87,201000.0,20.2722,20.2879,20.2486,20.2879,201000.0
2012-07-12 10:30:00,25.86,25.9,25.83,25.84,201000.0,20.28,20.3114,20.2565,20.2643,201000.0
2012-07-12 10:35:00,25.84,25.91,25.82,25.91,144400.0,20.2643,20.3192,20.2486,20.3192,144400.0
2012-07-12 10:40:00,25.91,25.92,25.87,25.9,114200.0,20.3192,20.3271,20.2879,20.3114,114200.0
2012-07-12 10:45:00,25.9,25.91,25.83,25.88,140800.0,20.3114,20.3192,20.2565,20.2957,140800.0
2012-07-12 10:50:00,25.88,25.91,25.86,25.89,106800.0,20.2957,20.3192,20.28,20.3035,106800.0
2012-07-12 10:55:00,25.88,25.89,25.85,25.87,105800.0,20.2957,20.3035,20.2722,20.2879,105800.0
2012-07-12 11:00:00,25.88,25.95,25.85,25.95,118800.0,20.2957,20.3506,20.2722,20.3506,118800.0
2012-07-12 11:05:00,25.95,26.04,25.92,26.04,188000.0,20.3506,20.4212,20.3271,20.4212,188000.0
2012-07-12 11:10:00,26.04,26.04,25.96,25.97,83200.0,20.4212,20.4212,20.3584,20.3663,83200.0
2012-07-12 11:15:00,25.97,25.98,25.94,25.96,130200.0,20.3663,20.3741,20.3427,20.3584,130200.0
2012-07-12 11:20:00,25.96,25.99,25.92,25.93,87600.0,20.3584,20.382,20.3271,20.3349,87600.0
2012-07-12 11:25:00,25.93,25.99,25.92,25.98,72600.0,20.3349,20.382,20.3271,20.3741,72600.0
2012-07-12 11:30:00,25.98,26.0,25.95,25.95,69800.0,20.3741,20.3898,20.3506,20.3506,69800.0
2012-07-12 11:35:00,25.95,25.99,25.95,25.96,73800.0,20.3506,20.382,20.3506,20.3584,73800.0
2012-07-12 11:40:00,25.96,26.02,25.96,26.02,124400.0,20.3584,20.4055,20.3584,20.4055,124400.0
2012-07-12 11:45:00,26.02,26.08,26.0,26.08,101800.0,20.4055,20.4525,20.3898,20.4525,101800.0
2012-07-12 11:50:00,26.08,26.15,26.08,26.14,122000.0,20.4525,20.5074,20.4525,20.4996,122000.0
2012-07-12 11:55:00,26.14,26.15,26.09,26.1,95400.0,20.4996,20.5074,20.4604,20.4682,95400.0
2012-07-12 12:00:00,26.1,26.15,26.1,26.13,89000.0,20.4682,20.5074,20.4682,20.4918,89000.0
2012-07-12 12:05:00,26.12,26.16,26.12,26.16,66200.0,20.4839,20.5153,20.4839,20.5153,66200.0
2012-07-12 12:10:00,26.15,26.16,26.13,26.15,57600.0,20.5074,20.5153,20.4918,20.5074,57600.0
2012-07-12 12:15:00,26.16,26.16,26.13,26.14,95400.0,20.5153,20.5153,20.4918,20.4996,95400.0
2012-07-12 12:20:00,26.14,26.15,26.13,26.14,60400.0,20.4996,20.5074,20.4918,20.4996,60400.0
2012-07-12 12:25:00,26.14,26.16,26.13,26.14,61600.0,20.4996,20.5153,20.4918,20.4996,61600.0
2012-07-12 12:30:00,26.15,26.16,26.08,26.09,74600.0,20.5074,20.5153,20.4525,20.4604,74600.0
2012-07-12 12:35:00,26.1,26.11,26.07,26.07,62000.0,20.4682,20.4761,20.4447,20.4447,62000.0
2012-07-12 12:40:00,26.08,26.11,26.06,26.11,51400.0,20.4525,20.4761,20.4369,20.4761,51400.0
2012-07-12 12:45:00,26.11,26.14,26.1,26.14,38400.0,20.4761,20.4996,20.4682,20.4996,38400.0
2012-07-12 12:50:00,26.14,26.14,26.09,26.1,19000.0,20.4996,20.4996,20.4604,20.4682,19000.0
2012-07-12 12:55:00,26.09,26.18,26.07,26.18,79600.0,20.4604,20.531,20.4447,20.531,79600.0
2012-07-12 13:00:00,26.17,26.18,26.15,26.16,58400.0,20.5231,20.531,20.5074,20.5153,58400.0
2012-07-12 13:05:00,26.16,26.21,26.16,26.2,71000.0,20.5153,20.5545,20.5153,20.5466,71000.0
2012-07-12 13:10:00,26.2,26.24,26.18,26.2,169600.0,20.5466,20.578,20.531,20.5466,169600.0
2012-07-12 13:15:00,26.2,26.22,26.18,26.19,59000.0,20.5466,20.5623,20.531,20.5388,59000.0
2012-07-12 13:20:00,26.2,26.25,26.2,26.21,77800.0,20.5466,20.5859,20.5466,20.5545,77800.0
2012-07-12 13:25:00,26.21,26.22,26.16,26.17,115400.0,20.5545,20.5623,20.5153,20.5231,115400.0
2012-07-12 13:30:00,26.17,26.23,26.17,26.22,61600.0,20.5231,20.5702,20.5231,20.5623,61600.0
2012-07-12 13:35:00,26.22,26.25,26.2,26.21,62800.0,20.5623,20.5859,20.5466,20.5545,62800.0
2012-07-12 13:40:00,26.22,26.3,26.21,26.25,140800.0,20.5623,20.6251,20.5545,20.5859,140800.0
2012-07-12 13:45:00,26.25,26.33,26.21,26.32,103400.0,20.5859,20.6486,20.5545,20.6408,103400.0
2012-07-12 13:50:00,26.32,26.34,26.29,26.3,194000.0,20.6408,20.6564,20.6172,20.6251,194000.0
2012-07-12 13:55:00,26.3,26.32,26.29,26.31,228200.0,20.6251,20.6408,20.6172,20.6329,228200.0
2012-07-12 14:00:00,26.31,26.34,26.29,26.3,129600.0,20.6329,20.6564,20.6172,20.6251,129600.0
2012-07-12 14:05:00,26.3,26.39,26.3,26.38,290800.0,20.6251,20.6956,20.6251,20.6878,290800.0
2012-07-12 14:10:00,26.38,26.39,26.29,26.3,166800.0,20.6878,20.6956,20.6172,20.6251,166800.0
2012-07-12 14:15:00,26.3,26.35,26.28,26.3,77600.0,20.6251,20.6643,20.6094,20.6251,77600.0
2012-07-12 14:20:00,26.3,26.32,26.28,26.31,63600.0,20.6251,20.6408,20.6094,20.6329,63600.0
2012-07-12 14:25:00,26.31,26.37,26.31,26.33,64000.0,20.6329,20.68,20.6329,20.6486,64000.0
2012-07-12 14:30:00,26.33,26.36,26.32,26.33,68800.0,20.6486,20.6721,20.6408,20.6486,68800.0
2012-07-12 14:35:00,26.33,26.38,26.33,26.38,72200.0,20.6486,20.6878,20.6486,20.6878,72200.0
2012-07-12 14:40:00,26.37,26.39,26.36,26.39,113600.0,20.68,20.6956,20.6721,20.6956,113600.0
2012-07-12 14:45:00,26.39,26.39,26.33,26.34,103800.0,20.6956,20.6956,20.6486,20.6564,103800.0
2012-07-12 14:50:00,26.35,26.38,26.33,26.33,63200.0,20.6643,20.6878,20.6486,20.6486,63200.0
2012-07-12 14:55:00,26.33,26.43,26.33,26.43,245600.0,20.6486,20.727,20.6486,20.727,245600.0
2012-07-12 15:00:00,26.42,26.42,26.39,26.4,138200.0,20.7192,20.7192,20.6956,20.7035,138200.0
2012-07-12 15:05:00,26.41,26.43,26.39,26.43,159800.0,20.7113,20.727,20.6956,20.727,159800.0
2012-07-12 15:10:00,26.42,26.47,26.39,26.4,188000.0,20.7192,20.7584,20.6956,20.7035,188000.0
2012-07-12 15:15:00,26.4,26.41,26.37,26.4,140600.0,20.7035,20.7113,20.68,20.7035,140600.0
2012-07-12 15:20:00,26.4,26.46,26.39,26.46,151400.0,20.7035,20.7505,20.6956,20.7505,151400.0
2012-07-12 15:25:00,26.46,26.46,26.42,26.42,111200.0,20.7505,20.7505,20.7192,20.7192,111200.0
2012-07-12 15:30:00,26.42,26.48,26.42,26.43,220000.0,20.7192,20.7662,20.7192,20.727,220000.0
2012-07-12 15:35:00,26.43,26.44,26.4,26.41,167000.0,20.727,20.7349,20.7035,20.7113,167000.0
2012-07-12 15:40:00,26.4,26.48,26.4,26.42,153800.0,20.7035,20.7662,20.7035,20.7192,153800.0
2012-07-12 15:45:00,26.42,26.46,26.4,26.44,293600.0,20.7192,20.7505,20.7035,20.7349,293600.0
2012-07-12 15:50:00,26.43,26.44,26.36,26.36,515200.0,20.727,20.7349,20.6721,20.6721,515200.0
2012-07-12 15:55:00,26.36,26.39,26.34,26.35,462000.0,20.6721,20.6956,20.6564,20.6643,462000.0
2012-07-13 09:30:00,26.24,26.35,26.21,26.32,334800.0,20.578,20.6643,20.5545,20.6408,334800.0
2012-07-13 09:35:00,26.33,26.45,26.3,26.38,261400.0,20.6486,20.7427,20.6251,20.6878,261400.0
2012-07-13 09:40:00,26.39,26.39,26.33,26.36,167800.0,20.6956,20.6956,20.6486,20.6721,167800.0
2012-07-13 09:45:00,26.37,26.39,26.26,26.27,131000.0,20.68,20.6956,20.5937,20.6015,131000.0
2012-07-13 09:50:00,26.27,26.28,26.13,26.16,263800.0,20.6015,20.6094,20.4918,20.5153,263800.0
2012-07-13 09:55:00,26.16,26.3,26.08,26.3,407800.0,20.5153,20.6251,20.4525,20.6251,407800.0
2012-07-13 10:00:00,26.31,26.38,26.28,26.38,173000.0,20.6329,20.6878,20.6094,20.6878,173000.0
2012-07-13 10:05:00,26.38,26.43,26.37,26.43,199000.0,20.6878,20.727,20.68,20.727,199000.0
2012-07-13 10:10:00,26.43,26.46,26.41,26.45,116600.0,20.727,20.7505,20.7113,20.7427,116600.0
2012-07-13 10:15:00,26.45,26.48,26.39,26.4,129600.0,20.7427,20.7662,20.6956,20.7035,129600.0
2012-07-13 10:20:00,26.4,26.41,26.35,26.41,88400.0,20.7035,20.7113,20.6643,20.7113,88400.0
2012-07-13 10:25:00,26.41,26.41,26.35,26.36,102600.0,20.7113,20.7113,20.6643,20.6721,102600.0
2012-07-13 10:30:00,26.36,26.4,26.36,26.36,67200.0,20.6721,20.7035,20.6721,20.6721,67200.0
2012-07-13 10:35:00,26.37,26.39,26.36,26.39,38200.0,20.68,20.6956,20.6721,20.6956,38200.0
2012-07-13 10:40:00,26.39,26.41,26.37,26.4,103200.0,20.6956,20.7113,20.68,20.7035,103200.0
2012-07-13 10:45:00,26.4,26.47,26.4,26.46,110600.0,20.7035,20.7584,20.7035,20.7505,110600.0
2012-07-13 10:50:00,26.46,26.5,26.45,26.5,140000.0,20.7505,20.7819,20.7427,20.7819,140000.0
2012-07-13 10:55:00,26.5,26.5,26.48,26.5,99800.0,20.7819,20.7819,20.7662,20.7819,99800.0
2012-07-13 11:00:00,26.5,26.53,26.5,26.5,230800.0,20.7819,20.8054,20.7819,20.7819,230800.0
2012-07-13 11:05:00,26.5,26.53,26.5,26.52,107800.0,20.7819,20.8054,20.7819,20.7976,107800.0
2012-07-13 11:10:00,26.53,26.53,26.51,26.53,78400.0,20.8054,20.8054,20.7898,20.8054,78400.0
2012-07-13 11:15:00,26.53,26.55,26.51,26.53,62200.0,20.8054,20.8211,20.7898,20.8054,62200.0
2012-07-13 11:20:00,26.53,26.57,26.53,26.55,82400.0,20.8054,20.8368,20.8054,20.8211,82400.0
2012-07-13 11:25:00,26.55,26.57,26.54,26.54,86800.0,20.8211,20.8368,20.8133,20.8133,86800.0
2012-07-13 11:30:00,26.55,26.6,26.55,26.59,78800.0,20.8211,20.8603,20.8211,20.8525,78800.0
2012-07-13 11:35:00,26.58,26.61,26.58,26.61,174400.0,20.8447,20.8682,20.8447,20.8682,174400.0
2012-07-13 11:40:00,26.61,26.68,26.6,26.67,245400.0,20.8682,20.9231,20.8603,20.9152,245400.0
2012-07-13 11:45:00,26.68,26.71,26.66,26.68,107400.0,20.9231,20.9466,20.9074,20.9231,107400.0
2012-07-13 11:50:00,26.67,26.7,26.64,26.68,84000.0,20.9152,20.9388,20.8917,20.9231,84000.0
2012-07-13 11:55:00,26.68,26.73,26.68,26.73,62200.0,20.9231,20.9623,20.9231,20.9623,62200.0
2012-07-13 12:00:00,26.73,26.74,26.7,26.72,91800.0,20.9623,20.9701,20.9388,20.9544,91800.0
2012-07-13 12:05:00,26.72,26.73,26.7,26.72,58200.0,20.9544,20.9623,20.9388,20.9544,58200.0
2012-07-13 12:10:00,26.72,26.75,26.7,26.71,75400.0,20.9544,20.978,20.9388,20.9466,75400.0
2012-07-13 12:15:00,26.72,26.73,26.7,26.7,41800.0,20.9544,20.9623,20.9388,20.9388,41800.0
2012-07-13 12:20:00,26.7,26.7,26.67,26.68,54600.0,20.9388,20.9388,20.9152,20.9231,54600.0
2012-07-13 12:25:00,26.68,26.7,26.68,26.68,26000.0,20.9231,20.9388,20.9231,20.9231,26000.0
2012-07-13 12:30:00,26.68,26.68,26.65,26.67,32200.0,20.9231,20.9231,20.8995,20.9152,32200.0
2012-07-13 12:35:00,26.66,26.67,26.65,26.67,57200.0,20.9074,20.9152,20.8995,20.9152,57200.0
2012-07-13 12:40:00,26.67,26.68,26.66,26.68,58800.0,20.9152,20.9231,20.9074,20.9231,58800.0
2012-07-13 12:45:00,26.67,26.68,26.66,26.66,58200.0,20.9152,20.9231,20.9074,20.9074,58200.0
2012-07-13 12:50:00,26.66,26.66,26.64,26.64,87000.0,20.9074,20.9074,20.8917,20.8917,87000.0
2012-07-13 12:55:00,26.64,26.64,26.63,26.64,44400.0,20.8917,20.8917,20.8839,20.8917,44400.0
2012-07-13 13:00:00,26.63,26.64,26.63,26.63,46200.0,20.8839,20.8917,20.8839,20.8839,46200.0
2012-07-13 13:05:00,26.63,26.65,26.63,26.64,19400.0,20.8839,20.8995,20.8839,20.8917,19400.0
2012-07-13 13:10:00,26.65,26.68,26.65,26.66,55600.0,20.8995,20.9231,20.8995,20.9074,55600.0
2012-07-13 13:15:00,26.66,26.67,26.63,26.67,34600.0,20.9074,20.9152,20.8839,20.9152,34600.0
2012-07-13 13:20:00,26.67,26.67,26.64,26.64,19000.0,20.9152,20.9152,20.8917,20.8917,19000.0
2012-07-13 13:25:00,26.64,26.64,26.61,26.61,45600.0,20.8917,20.8917,20.8682,20.8682,45600.0
2012-07-13 13:30:00,26.61,26.62,26.6,26.6,40000.0,20.8682,20.876,20.8603,20.8603,40000.0
2012-07-13 13:35:00,26.6,26.61,26.59,26.6,91400.0,20.8603,20.8682,20.8525,20.8603,91400.0
2012-07-13 13:40:00,26.6,26.66,26.6,26.66,66400.0,20.8603,20.9074,20.8603,20.9074,66400.0
2012-07-13 13:45:00,26.66,26.67,26.65,26.67,34200.0,20.9074,20.9152,20.8995,20.9152,34200.0
2012-07-13 13:50:00,26.67,26.69,26.67,26.68,55400.0,20.9152,20.9309,20.9152,20.9231,55400.0
2012-07-13 13:55:00,26.68,26.68,26.65,26.66,65600.0,20.9231,20.9231,20.8995,20.9074,65600.0
2012-07-13 14:00:00,26.66,26.66,26.61,26.61,85600.0,20.9074,20.9074,20.8682,20.8682,85600.0
2012-07-13 14:05:00,26.61,26.66,26.61,26.66,77200.0,20.8682,20.9074,20.8682,20.9074,77200.0
2012-07-13 14:10:00,26.66,26.7,26.66,26.7,252400.0,20.9074,20.9388,20.9074,20.9388,252400.0
2012-07-13 14:15:00,26.7,26.75,26.68,26.73,229000.0,20.9388,20.978,20.9231,20.9623,229000.0
2012-07-13 14:20:00,26.73,26.76,26.73,26.75,96000.0,20.9623,20.9858,20.9623,20.978,96000.0
2012-07-13 14:25:00,26.75,26.79,26.75,26.77,113400.0,20.978,21.0093,20.978,20.9937,113400.0
2012-07-13 14:30:00,26.77,26.77,26.75,26.75,83800.0,20.9937,20.9937,20.978,20.978,83800.0
2012-07-13 14:35:00,26.75,26.75,26.71,26.72,49800.0,20.978,20.978,20.9466,20.9544,49800.0
2012-07-13 14:40:00,26.72,26.74,26.71,26.73,90000.0,20.9544,20.9701,20.9466,20.9623,90000.0
2012-07-13 14:45:00,26.72,26.74,26.72,26.73,60800.0,20.9544,20.9701,20.9544,20.9623,60800.0
2012-07-13 14:50:00,26.73,26.73,26.72,26.73,71600.0,20.9623,20.9623,20.9544,20.9623,71600.0
2012-07-13 14:55:00,26.73,26.74,26.73,26.73,57000.0,20.9623,20.9701,20.9623,20.9623,57000.0
2012-07-13 15:00:00,26.74,26.82,26.72,26.81,212200.0,20.9701,21.0329,20.9544,21.025,212200.0
2012-07-13 15:05:00,26.81,26.82,26.78,26.81,119200.0,21.025,21.0329,21.0015,21.025,119200.0
2012-07-13 15:10:00,26.82,26.85,26.8,26.81,159000.0,21.0329,21.0564,21.0172,21.025,159000.0
2012-07-13 15:15:00,26.81,26.81,26.76,26.77,158200.0,21.025,21.025,20.9858,20.9937,158200.0
2012-07-13 15:20:00,26.77,26.8,26.77,26.8,234000.0,20.9937,21.0172,20.9937,21.0172,234000.0
2012-07-13 15:25:00,26.8,26.8,26.74,26.74,137600.0,21.0172,21.0172,20.9701,20.9701,137600.0
2012-07-13 15:30:00,26.74,26.8,26.73,26.79,239200.0,20.9701,21.0172,20.9623,21.0093,239200.0
2012-07-13 15:35:00,26.8,26.83,26.78,26.78,243800.0,21.0172,21.0407,21.0015,21.0015,243800.0
2012-07-13 15:40:00,26.78,26.83,26.78,26.83,200000.0,21.0015,21.0407,21.0015,21.0407,200000.0
2012-07-13 15:45:00,26.82,26.82,26.78,26.81,289400.0,21.0329,21.0329,21.0015,21.025,289400.0
2012-07-13 15:50:00,26.8,26.83,26.77,26.78,349600.0,21.0172,21.0407,20.9937,21.0015,349600.0
2012-07-13 15:55:00,26.78,26.84,26.78,26.81,711000.0,21.0015,21.0485,21.0015,21.025,711000.0
2012-07-16 09:30:00,26.73,26.78,26.63,26.63,181200.0,20.9623,21.0015,20.8839,20.8839,181200.0
2012-07-16 09:35:00,26.61,26.68,26.52,26.52,173000.0,20.8682,20.9231,20.7976,20.7976,173000.0
2012-07-16 09:40:00,26.53,26.6,26.49,26.52,291200.0,20.8054,20.8603,20.7741,20.7976,291200.0
2012-07-16 09:45:00,26.5,26.56,26.49,26.53,71200.0,20.7819,20.829,20.7741,20.8054,71200.0
2012-07-16 09:50:00,26.51,26.57,26.5,26.54,189200.0,20.7898,20.8368,20.7819,20.8133,189200.0
2012-07-16 09:55:00,26.54,26.55,26.51,26.55,82200.0,20.8133,20.8211,20.7898,20.8211,82200.0
2012-07-16 10:00:00,26.55,26.67,26.54,26.64,152200.0,20.8211,20.9152,20.8133,20.8917,152200.0
2012-07-16 10:05:00,26.64,26.64,26.59,26.6,93000.0,20.8917,20.8917,20.8525,20.8603,93000.0
2012-07-16 10:10:00,26.61,26.63,26.6,26.61,60800.0,20.8682,20.8839,20.8603,20.8682,60800.0
2012-07-16 10:15:00,26.61,26.73,26.61,26.72,110000.0,20.8682,20.9623,20.8682,20.9544,110000.0
2012-07-16 10:20:00,26.72,26.73,26.7,26.7,71400.0,20.9544,20.9623,20.9388,20.9388,71400.0
2012-07-16 10:25:00,26.7,26.71,26.65,26.71,64800.0,20.9388,20.9466,20.8995,20.9466,64800.0
2012-07-16 10:30:00,26.7,26.85,26.7,26.85,162000.0,20.9388,21.0564,20.9388,21.0564,162000.0
2012-07-16 10:35:00,26.85,26.88,26.84,26.85,150400.0,21.0564,21.0799,21.0485,21.0564,150400.0
2012-07-16 10:40:00,26.86,26.86,26.81,26.83,76200.0,21.0642,21.0642,21.025,21.0407,76200.0
2012-07-16 10:45:00,26.84,26.86,26.8,26.8,120400.0,21.0485,21.0642,21.0172,21.0172,120400.0
2012-07-16 10:50:00,26.8,26.83,26.78,26.79,67200.0,21.0172,21.0407,21.0015,21.0093,67200.0
2012-07-16 10:55:00,26.79,26.82,26.77,26.78,61000.0,21.0093,21.0329,20.9937,21.0015,61000.0
2012-07-16 11:00:00,26.79,26.82,26.76,26.82,76200.0,21.0093,21.0329,20.9858,21.0329,76200.0
2012-07-16 11:05:00,26.82,26.85,26.81,26.85,61800.0,21.0329,21.0564,21.025,21.0564,61800.0
2012-07-16 11:10:00,26.85,26.92,26.84,26.9,132200.0,21.0564,21.1113,21.0485,21.0956,132200.0
2012-07-16 11:15:00,26.9,26.93,26.87,26.93,80800.0,21.0956,21.1191,21.0721,21.1191,80800.0
2012-07-16 11:20:00,26.93,26.93,26.89,26.89,61000.0,21.1191,21.1191,21.0878,21.0878,61000.0
2012-07-16 11:25:00,26.9,26.9,26.84,26.86,122200.0,21.0956,21.0956,21.0485,21.0642,122200.0
2012-07-16 11:30:00,26.86,26.88,26.83,26.83,64200.0,21.0642,21.0799,21.0407,21.0407,64200.0
2012-07-16 11:35:00,26.83,26.84,26.8,26.8,105200.0,21.0407,21.0485,21.0172,21.0172,105200.0
2012-07-16 11:40:00,26.8,26.8,26.76,26.78,109600.0,21.0172,21.0172,20.9858,21.0015,109600.0
2012-07-16 11:45:00,26.77,26.81,26.77,26.78,70600.0,20.9937,21.025,20.9937,21.0015,70600.0
2012-07-16 11:50:00,26.78,26.8,26.77,26.8,52000.0,21.0015,21.0172,20.9937,21.0172,52000.0
2012-07-16 11:55:00,26.8,26.82,26.77,26.8,34400.0,21.0172,21.0329,20.9937,21.0172,34400.0
2012-07-16 12:00:00,26.79,26.83,26.79,26.8,26600.0,21.0093,21.0407,21.0093,21.0172,26600.0
2012-07-16 12:05:00,26.81,26.82,26.78,26.78,39000.0,21.025,21.0329,21.0015,21.0015,39000.0
2012-07-16 12:10:00,26.78,26.8,26.77,26.79,65200.0,21.0015,21.0172,20.9937,21.0093,65200.0
2012-07-16 12:15:00,26.78,26.79,26.75,26.77,48800.0,21.0015,21.0093,20.978,20.9937,48800.0
2012-07-16 12:20:00,26.78,26.78,26.77,26.78,38600.0,21.0015,21.0015,20.9937,21.0015,38600.0
2012-07-16 12:25:00,26.77,26.8,26.76,26.78,59000.0,20.9937,21.0172,20.9858,21.0015,59000.0
2012-07-16 12:30:00,26.78,26.79,26.77,26.77,50400.0,21.0015,21.0093,20.9937,20.9937,50400.0
2012-07-16 12:35:00,26.77,26.78,26.66,26.67,431800.0,20.9937,21.0015,20.9074,20.9152,431800.0
2012-07-16 12:40:00,26.67,26.69,26.67,26.68,59800.0,20.9152,20.9309,20.9152,20.9231,59800.0
2012-07-16 12:45:00,26.68,26.71,26.67,26.71,61000.0,20.9231,20.9466,20.9152,20.9466,61000.0
2012-07-16 12:50:00,26.71,26.73,26.69,26.7,48000.0,20.9466,20.9623,20.9309,20.9388,48000.0
2012-07-16 12:55:00,26.7,26.72,26.68,26.72,35600.0,20.9388,20.9544,20.9231,20.9544,35600.0
2012-07-16 13:00:00,26.71,26.72,26.67,26.67,58600.0,20.9466,20.9544,20.9152,20.9152,58600.0
2012-07-16 13:05:00,26.67,26.71,26.67,26.69,84600.0,20.9152,20.9466,20.9152,20.9309,84600.0
2012-07-16 13:10:00,26.68,26.71,26.66,26.7,86200.0,20.9231,20.9466,20.9074,20.9388,86200.0
2012-07-16 13:15:00,26.7,26.71,26.66,26.67,189800.0,20.9388,20.9466,20.9074,20.9152,189800.0
2012-07-16 13:20:00,26.68,26.68,26.67,26.68,250000.0,20.9231,20.9231,20.9152,20.9231,250000.0
2012-07-16 13:25:00,26.68,26.75,26.68,26.75,89400.0,20.9231,20.978,20.9231,20.978,89400.0
2012-07-16 13:30:00,26.75,26.77,26.74,26.74,49000.0,20.978,20.9937,20.9701,20.9701,49000.0
2012-07-16 13:35:00,26.74,26.77,26.74,26.75,49400.0,20.9701,20.9937,20.9701,20.978,49400.0
2012-07-16 13:40:00,26.74,26.75,26.7,26.71,147600.0,20.9701,20.978,20.9388,20.9466,147600.0
2012-07-16 13:45:00,26.71,26.74,26.7,26.71,114200.0,20.9466,20.9701,20.9388,20.9466,114200.0
2012-07-16 13:50:00,26.7,26.7,26.68,26.68,68000.0,20.9388,20.9388,20.9231,20.9231,68000.0
2012-07-16 13:55:00,26.68,26.7,26.66,26.66,92600.0,20.9231,20.9388,20.9074,20.9074,92600.0
2012-07-16 14:00:00,26.66,26.7,26.66,26.66,75000.0,20.9074,20.9388,20.9074,20.9074,75000.0
2012-07-16 14:05:00,26.66,26.68,26.66,26.68,35200.0,20.9074,20.9231,20.9074,20.9231,35200.0
2012-07-16 14:10:00,26.68,26.68,26.65,26.65,50200.0,20.9231,20.9231,20.8995,20.8995,50200.0
2012-07-16 14:15:00,26.65,26.68,26.64,26.67,153200.0,20.8995,20.9231,20.8917,20.9152,153200.0
2012-07-16 14:20:00,26.68,26.68,26.6,26.6,141200.0,20.9231,20.9231,20.8603,20.8603,141200.0
2012-07-16 14:25:00,26.6,26.66,26.6,26.61,121200.0,20.8603,20.9074,20.8603,20.8682,121200.0
2012-07-16 14:30:00,26.61,26.61,26.6,26.6,66400.0,20.8682,20.8682,20.8603,20.8603,66400.0
2012-07-16 14:35:00,26.6,26.63,26.57,26.58,127400.0,20.8603,20.8839,20.8368,20.8447,127400.0
2012-07-16 14:40:00,26.58,26.58,26.53,26.55,192600.0,20.8447,20.8447,20.8054,20.8211,192600.0
2012-07-16 14:45:00,26.56,26.58,26.54,26.55,82000.0,20.829,20.8447,20.8133,20.8211,82000.0
2012-07-16 14:50:00,26.55,26.58,26.48,26.5,180400.0,20.8211,20.8447,20.7662,20.7819,180400.0
2012-07-16 14:55:00,26.51,26.55,26.51,26.52,103600.0,20.7898,20.8211,20.7898,20.7976,103600.0
2012-07-16 15:00:00,26.53,26.54,26.49,26.53,138200.0,20.8054,20.8133,20.7741,20.8054,138200.0
2012-07-16 15:05:00,26.54,26.54,26.5,26.5,154400.0,20.8133,20.8133,20.7819,20.7819,154400.0
2012-07-16 15:10:00,26.5,26.5,26.48,26.5,100000.0,20.7819,20.7819,20.7662,20.7819,100000.0
2012-07-16 15:15:00,26.5,26.53,26.5,26.51,88400.0,20.7819,20.8054,20.7819,20.7898,88400.0
2012-07-16 15:20:00,26.52,26.52,26.5,26.51,84200.0,20.7976,20.7976,20.7819,20.7898,84200.0
2012-07-16 15:25:00,26.5,26.5,26.48,26.48,87400.0,20.7819,20.7819,20.7662,20.7662,87400.0
2012-07-16 15:30:00,26.48,26.5,26.45,26.49,172200.0,20.7662,20.7819,20.7427,20.7741,172200.0
2012-07-16 15:35:00,26.49,26.5,26.43,26.45,106400.0,20.7741,20.7819,20.727,20.7427,106400.0
2012-07-16 15:40:00,26.45,26.45,26.39,26.43,217000.0,20.7427,20.7427,20.6956,20.727,217000.0
2012-07-16 15:45:00,26.43,26.43,26.38,26.41,205200.0,20.727,20.727,20.6878,20.7113,205200.0
2012-07-16 15:50:00,26.42,26.44,26.42,26.43,259200.0,20.7192,20.7349,20.7192,20.727,259200.0
2012-07-16 15:55:00,26.43,26.47,26.4,26.45,401400.0,20.727,20.7584,20.7035,20.7427,401400.0
2012-07-17 09:30:00,26.65,26.68,26.57,26.57,353600.0,20.8995,20.9231,20.8368,20.8368,353600.0
2012-07-17 09:35:00,26.57,26.74,26.57,26.7,229000.0,20.8368,20.9701,20.8368,20.9388,229000.0
2012-07-17 09:40:00,26.71,26.78,26.65,26.71,115000.0,20.9466,21.0015,20.8995,20.9466,115000.0
2012-07-17 09:45:00,26.7,26.78,26.66,26.68,92000.0,20.9388,21.0015,20.9074,20.9231,92000.0
2012-07-17 09:50:00,26.68,26.68,26.59,26.6,115600.0,20.9231,20.9231,20.8525,20.8603,115600.0
2012-07-17 09:55:00,26.6,26.7,26.57,26.66,86200.0,20.8603,20.9388,20.8368,20.9074,86200.0
2012-07-17 10:00:00,26.66,26.7,26.58,26.59,127200.0,20.9074,20.9388,20.8447,20.8525,127200.0
2012-07-17 10:05:00,26.58,26.61,26.52,26.56,106400.0,20.8447,20.8682,20.7976,20.829,106400.0
2012-07-17 10:10:00,26.56,26.68,26.54,26.68,120200.0,20.829,20.9231,20.8133,20.9231,120200.0
2012-07-17 10:15:00,26.67,26.67,26.6,26.64,91000.0,20.9152,20.9152,20.8603,20.8917,91000.0
2012-07-17 10:20:00,26.63,26.7,26.61,26.69,107400.0,20.8839,20.9388,20.8682,20.9309,107400.0
2012-07-17 10:25:00,26.69,26.69,26.64,26.69,72000.0,20.9309,20.9309,20.8917,20.9309,72000.0
2012-07-17 10:30:00,26.68,26.75,26.66,26.73,102200.0,20.9231,20.978,20.9074,20.9623,102200.0
2012-07-17 10:35:00,26.72,26.73,26.54,26.56,219000.0,20.9544,20.9623,20.8133,20.829,219000.0
2012-07-17 10:40:00,26.56,26.57,26.49,26.5,142400.0,20.829,20.8368,20.7741,20.7819,142400.0
2012-07-17 10:45:00,26.51,26.61,26.47,26.57,235200.0,20.7898,20.8682,20.7584,20.8368,235200.0
2012-07-17 10:50:00,26.57,26.64,26.53,26.61,104000.0,20.8368,20.8917,20.8054,20.8682,104000.0
2012-07-17 10:55:00,26.61,26.62,26.58,26.6,57200.0,20.8682,20.876,20.8447,20.8603,57200.0
2012-07-17 11:00:00,26.6,26.68,26.59,26.68,104200.0,20.8603,20.9231,20.8525,20.9231,104200.0
2012-07-17 11:05:00,26.67,26.75,26.66,26.75,78400.0,20.9152,20.978,20.9074,20.978,78400.0
2012-07-17 11:10:00,26.74,26.77,26.69,26.69,73200.0,20.9701,20.9937,20.9309,20.9309,73200.0
2012-07-17 11:15:00,26.69,26.7,26.63,26.64,49200.0,20.9309,20.9388,20.8839,20.8917,49200.0
2012-07-17 11:20:00,26.63,26.65,26.59,26.6,52000.0,20.8839,20.8995,20.8525,20.8603,52000.0
2012-07-17 11:25:00,26.59,26.61,26.52,26.53,76000.0,20.8525,20.8682,20.7976,20.8054,76000.0
2012-07-17 11:30:00,26.53,26.56,26.5,26.56,164000.0,20.8054,20.829,20.7819,20.829,164000.0
2012-07-17 11:35:00,26.55,26.72,26.55,26.71,148400.0,20.8211,20.9544,20.8211,20.9466,148400.0
2012-07-17 11:40:00,26.7,26.73,26.68,26.72,60600.0,20.9388,20.9623,20.9231,20.9544,60600.0
2012-07-17 11:45:00,26.71,26.73,26.67,26.68,35000.0,20.9466,20.9623,20.9152,20.9231,35000.0
2012-07-17 11:50:00,26.68,26.68,26.66,26.68,44800.0,20.9231,20.9231,20.9074,20.9231,44800.0
2012-07-17 11:55:00,26.68,26.76,26.68,26.75,93200.0,20.9231,20.9858,20.9231,20.978,93200.0
2012-07-17 12:00:00,26.75,26.81,26.75,26.78,119000.0,20.978,21.025,20.978,21.0015,119000.0
2012-07-17 12:05:00,26.79,26.83,26.79,26.82,83000.0,21.0093,21.0407,21.0093,21.0329,83000.0
2012-07-17 12:10:00,26.82,26.84,26.79,26.8,75000.0,21.0329,21.0485,21.0093,21.0172,75000.0
2012-07-17 12:15:00,26.8,26.82,26.78,26.81,57800.0,21.0172,21.0329,21.0015,21.025,57800.0
2012-07-17 12:20:00,26.82,26.88,26.81,26.85,99200.0,21.0329,21.0799,21.025,21.0564,99200.0
2012-07-17 12:25:00,26.85,26.89,26.82,26.86,76800.0,21.0564,21.0878,21.0329,21.0642,76800.0
2012-07-17 12:30:00,26.86,26.91,26.85,26.9,95600.0,21.0642,21.1034,21.0564,21.0956,95600.0
2012-07-17 12:35:00,26.89,26.9,26.86,26.88,54400.0,21.0878,21.0956,21.0642,21.0799,54400.0
2012-07-17 12:40:00,26.86,26.88,26.84,26.84,47800.0,21.0642,21.0799,21.0485,21.0485,47800.0
2012-07-17 12:45:00,26.84,26.89,26.83,26.87,38600.0,21.0485,21.0878,21.0407,21.0721,38600.0
2012-07-17 12:50:00,26.86,26.89,26.86,26.88,64600.0,21.0642,21.0878,21.0642,21.0799,64600.0
2012-07-17 12:55:00,26.88,26.88,26.81,26.81,55000.0,21.0799,21.0799,21.025,21.025,55000.0
2012-07-17 13:00:00,26.81,26.85,26.8,26.84,29000.0,21.025,21.0564,21.0172,21.0485,29000.0
2012-07-17 13:05:00,26.83,26.84,26.8,26.83,99200.0,21.0407,21.0485,21.0172,21.0407,99200.0
2012-07-17 13:10:00,26.83,26.85,26.83,26.83,25800.0,21.0407,21.0564,21.0407,21.0407,25800.0
2012-07-17 13:15:00,26.84,26.89,26.83,26.88,79600.0,21.0485,21.0878,21.0407,21.0799,79600.0
2012-07-17 13:20:00,26.88,26.93,26.85,26.93,80800.0,21.0799,21.1191,21.0564,21.1191,80800.0
2012-07-17 13:25:00,26.93,26.96,26.87,26.88,70200.0,21.1191,21.1427,21.0721,21.0799,70200.0
2012-07-17 13:30:00,26.88,26.92,26.88,26.89,57800.0,21.0799,21.1113,21.0799,21.0878,57800.0
2012-07-17 13:35:00,26.89,26.89,26.86,26.86,41200.0,21.0878,21.0878,21.0642,21.0642,41200.0
2012-07-17 13:40:00,26.88,26.89,26.85,26.87,54800.0,21.0799,21.0878,21.0564,21.0721,54800.0
2012-07-17 13:45:00,26.87,26.88,26.84,26.86,33000.0,21.0721,21.0799,21.0485,21.0642,33000.0
2012-07-17 13:50:00,26.86,26.86,26.84,26.85,32800.0,21.0642,21.0642,21.0485,21.0564,32800.0
2012-07-17 13:55:00,26.84,26.85,26.83,26.83,36600.0,21.0485,21.0564,21.0407,21.0407,36600.0
2012-07-17 14:00:00,26.84,26.88,26.83,26.86,69400.0,21.0485,21.0799,21.0407,21.0642,69400.0
2012-07-17 14:05:00,26.86,26.88,26.85,26.86,65400.0,21.0642,21.0799,21.0564,21.0642,65400.0
2012-07-17 14:10:00,26.86,26.9,26.86,26.89,45400.0,21.0642,21.0956,21.0642,21.0878,45400.0
2012-07-17 14:15:00,26.89,26.89,26.86,26.86,81600.0,21.0878,21.0878,21.0642,21.0642,81600.0
2012-07-17 14:20:00,26.86,26.9,26.86,26.9,36800.0,21.0642,21.0956,21.0642,21.0956,36800.0
2012-07-17 14:25:00,26.9,26.9,26.85,26.89,90400.0,21.0956,21.0956,21.0564,21.0878,90400.0
2012-07-17 14:30:00,26.9,26.93,26.9,26.93,61800.0,21.0956,21.1191,21.0956,21.1191,61800.0
2012-07-17 14:35:00,26.93,26.95,26.9,26.91,40000.0,21.1191,21.1348,21.0956,21.1034,40000.0
2012-07-17 14:40:00,26.91,26.91,26.86,26.88,80000.0,21.1034,21.1034,21.0642,21.0799,80000.0
2012-07-17 14:45:00,26.88,26.9,26.86,26.89,54600.0,21.0799,21.0956,21.0642,21.0878,54600.0
2012-07-17 14:50:00,26.88,26.92,26.88,26.92,65600.0,21.0799,21.1113,21.0799,21.1113,65600.0
2012-07-17 14:55:00,26.92,26.96,26.92,26.92,108000.0,21.1113,21.1427,21.1113,21.1113,108000.0
2012-07-17 15:00:00,26.93,26.95,26.91,26.91,79800.0,21.1191,21.1348,21.1034,21.1034,79800.0
2012-07-17 15:05:00,26.91,26.92,26.86,26.89,61600.0,21.1034,21.1113,21.0642,21.0878,61600.0
2012-07-17 15:10:00,26.89,26.92,26.88,26.9,171400.0,21.0878,21.1113,21.0799,21.0956,171400.0
2012-07-17 15:15:00,26.9,26.93,26.89,26.9,169000.0,21.0956,21.1191,21.0878,21.0956,169000.0
2012-07-17 15:20:00,26.9,26.92,26.87,26.88,425000.0,21.0956,21.1113,21.0721,21.0799,425000.0
2012-07-17 15:25:00,26.88,26.88,26.8,26.83,125000.0,21.0799,21.0799,21.0172,21.0407,125000.0
2012-07-17 15:30:00,26.83,26.86,26.82,26.86,63600.0,21.0407,21.0642,21.0329,21.0642,63600.0
2012-07-17 15:35:00,26.86,26.86,26.79,26.79,131400.0,21.0642,21.0642,21.0093,21.0093,131400.0
2012-07-17 15:40:00,26.79,26.82,26.76,26.78,215400.0,21.0093,21.0329,20.9858,21.0015,215400.0
2012-07-17 15:45:00,26.78,26.86,26.78,26.82,207800.0,21.0015,21.0642,21.0015,21.0329,207800.0
2012-07-17 15:50:00,26.83,26.88,26.82,26.86,315800.0,21.0407,21.0799,21.0329,21.0642,315800.0
2012-07-17 15:55:00,26.86,26.86,26.84,26.86,248200.0,21.0642,21.0642,21.0485,21.0642,248200.0
2012-07-18 09:30:00,26.41,26.43,26.14,26.23,814200.0,20.7113,20.727,20.4996,20.5702,814200.0
2012-07-18 09:35:00,26.23,26.48,26.2,26.46,470400.0,20.5702,20.7662,20.5466,20.7505,470400.0
2012-07-18 09:40:00,26.46,26.53,26.41,26.41,341400.0,20.7505,20.8054,20.7113,20.7113,341400.0
2012-07-18 09:45:00,26.41,26.51,26.36,26.4,364800.0,20.7113,20.7898,20.6721,20.7035,364800.0
2012-07-18 09:50:00,26.4,26.42,26.36,26.36,299400.0,20.7035,20.7192,20.6721,20.6721,299400.0
2012-07-18 09:55:00,26.36,26.43,26.35,26.36,244400.0,20.6721,20.727,20.6643,20.6721,244400.0
2012-07-18 10:00:00,26.37,26.43,26.36,26.4,372600.0,20.68,20.727,20.6721,20.7035,372600.0
2012-07-18 10:05:00,26.39,26.41,26.29,26.3,175000.0,20.6956,20.7113,20.6172,20.6251,175000.0
2012-07-18 10:10:00,26.3,26.35,26.28,26.29,159600.0,20.6251,20.6643,20.6094,20.6172,159600.0
2012-07-18 10:15:00,26.28,26.35,26.27,26.35,164000.0,20.6094,20.6643,20.6015,20.6643,164000.0
2012-07-18 10:20:00,26.35,26.43,26.31,26.41,283400.0,20.6643,20.727,20.6329,20.7113,283400.0
2012-07-18 10:25:00,26.41,26.42,26.36,26.37,142400.0,20.7113,20.7192,20.6721,20.68,142400.0
2012-07-18 10:30:00,26.38,26.39,26.34,26.34,172200.0,20.6878,20.6956,20.6564,20.6564,172200.0
2012-07-18 10:35:00,26.34,26.35,26.3,26.31,184600.0,20.6564,20.6643,20.6251,20.6329,184600.0
2012-07-18 10:40:00,26.3,26.34,26.27,26.33,221400.0,20.6251,20.6564,20.6015,20.6486,221400.0
2012-07-18 10:45:00,26.33,26.37,26.32,26.36,158200.0,20.6486,20.68,20.6408,20.6721,158200.0
2012-07-18 10:50:00,26.36,26.44,26.36,26.43,280400.0,20.6721,20.7349,20.6721,20.727,280400.0
2012-07-18 10:55:00,26.43,26.46,26.42,26.42,72600.0,20.727,20.7505,20.7192,20.7192,72600.0
2012-07-18 11:00:00,26.42,26.47,26.42,26.43,105200.0,20.7192,20.7584,20.7192,20.727,105200.0
2012-07-18 11:05:00,26.44,26.47,26.43,26.46,64800.0,20.7349,20.7584,20.727,20.7505,64800.0
2012-07-18 11:10:00,26.47,26.57,26.47,26.57,181800.0,20.7584,20.8368,20.7584,20.8368,181800.0
2012-07-18 11:15:00,26.57,26.59,26.54,26.55,224800.0,20.8368,20.8525,20.8133,20.8211,224800.0
2012-07-18 11:20:00,26.55,26.55,26.51,26.54,81600.0,20.8211,20.8211,20.7898,20.8133,81600.0
2012-07-18 11:25:00,26.53,26.54,26.48,26.5,63800.0,20.8054,20.8133,20.7662,20.7819,63800.0
2012-07-18 11:30:00,26.5,26.5,26.46,26.46,116400.0,20.7819,20.7819,20.7505,20.7505,116400.0
2012-07-18 11:35:00,26.46,26.5,26.46,26.5,152200.0,20.7505,20.7819,20.7505,20.7819,152200.0
2012-07-18 11:40:00,26.5,26.5,26.46,26.48,48400.0,20.7819,20.7819,20.7505,20.7662,48400.0
2012-07-18 11:45:00,26.48,26.5,26.42,26.49,114600.0,20.7662,20.7819,20.7192,20.7741,114600.0
2012-07-18 11:50:00,26.49,26.55,26.49,26.54,139200.0,20.7741,20.8211,20.7741,20.8133,139200.0
2012-07-18 11:55:00,26.54,26.55,26.51,26.55,106400.0,20.8133,20.8211,20.7898,20.8211,106400.0
2012-07-18 12:00:00,26.55,26.57,26.54,26.57,38200.0,20.8211,20.8368,20.8133,20.8368,38200.0
2012-07-18 12:05:00,26.57,26.62,26.57,26.6,154600.0,20.8368,20.876,20.8368,20.8603,154600.0
2012-07-18 12:10:00,26.59,26.64,26.56,26.56,134200.0,20.8525,20.8917,20.829,20.829,134200.0
2012-07-18 12:15:00,26.57,26.61,26.55,26.6,60600.0,20.8368,20.8682,20.8211,20.8603,60600.0
2012-07-18 12:20:00,26.6,26.68,26.59,26.68,91400.0,20.8603,20.9231,20.8525,20.9231,91400.0
2012-07-18 12:25:00,26.68,26.8,26.67,26.75,296400.0,20.9231,21.0172,20.9152,20.978,296400.0
2012-07-18 12:30:00,26.75,26.76,26.73,26.75,66600.0,20.978,20.9858,20.9623,20.978,66600.0
2012-07-18 12:35:00,26.75,26.75,26.72,26.72,80000.0,20.978,20.978,20.9544,20.9544,80000.0
2012-07-18 12:40:00,26.72,26.73,26.71,26.71,30200.0,20.9544,20.9623,20.9466,20.9466,30200.0
2012-07-18 12:45:00,26.72,26.73,26.71,26.71,86600.0,20.9544,20.9623,20.9466,20.9466,86600.0
2012-07-18 12:50:00,26.71,26.73,26.7,26.72,47600.0,20.9466,20.9623,20.9388,20.9544,47600.0
2012-07-18 12:55:00,26.73,26.73,26.7,26.7,63200.0,20.9623,20.9623,20.9388,20.9388,63200.0
2012-07-18 13:00:00,26.71,26.73,26.68,26.68,40600.0,20.9466,20.9623,20.9231,20.9231,40600.0
2012-07-18 13:05:00,26.68,26.72,26.68,26.72,39200.0,20.9231,20.9544,20.9231,20.9544,39200.0
2012-07-18 13:10:00,26.72,26.73,26.68,26.69,45200.0,20.9544,20.9623,20.9231,20.9309,45200.0
2012-07-18 13:15:00,26.68,26.69,26.64,26.65,81000.0,20.9231,20.9309,20.8917,20.8995,81000.0
2012-07-18 13:20:00,26.65,26.67,26.64,26.65,59400.0,20.8995,20.9152,20.8917,20.8995,59400.0
2012-07-18 13:25:00,26.65,26.68,26.64,26.66,101400.0,20.8995,20.9231,20.8917,20.9074,101400.0
2012-07-18 13:30:00,26.65,26.66,26.61,26.61,78000.0,20.8995,20.9074,20.8682,20.8682,78000.0
2012-07-18 13:35:00,26.61,26.64,26.61,26.64,47200.0,20.8682,20.8917,20.8682,20.8917,47200.0
2012-07-18 13:40:00,26.63,26.67,26.63,26.65,79400.0,20.8839,20.9152,20.8839,20.8995,79400.0
2012-07-18 13:45:00,26.65,26.68,26.65,26.67,50400.0,20.8995,20.9231,20.8995,20.9152,50400.0
2012-07-18 13:50:00,26.68,26.68,26.63,26.65,34800.0,20.9231,20.9231,20.8839,20.8995,34800.0
2012-07-18 13:55:00,26.64,26.66,26.62,26.65,61600.0,20.8917,20.9074,20.876,20.8995,61600.0
2012-07-18 14:00:00,26.66,26.68,26.64,26.65,48200.0,20.9074,20.9231,20.8917,20.8995,48200.0
2012-07-18 14:05:00,26.65,26.67,26.63,26.64,40400.0,20.8995,20.9152,20.8839,20.8917,40400.0
2012-07-18 14:10:00,26.65,26.65,26.62,26.63,34200.0,20.8995,20.8995,20.876,20.8839,34200.0
2012-07-18 14:15:00,26.64,26.68,26.63,26.67,36800.0,20.8917,20.9231,20.8839,20.9152,36800.0
2012-07-18 14:20:00,26.68,26.7,26.66,26.68,37000.0,20.9231,20.9388,20.9074,20.9231,37000.0
2012-07-18 14:25:00,26.68,26.68,26.64,26.65,51800.0,20.9231,20.9231,20.8917,20.8995,51800.0
2012-07-18 14:30:00,26.65,26.65,26.61,26.65,68400.0,20.8995,20.8995,20.8682,20.8995,68400.0
2012-07-18 14:35:00,26.65,26.66,26.63,26.63,41800.0,20.8995,20.9074,20.8839,20.8839,41800.0
2012-07-18 14:40:00,26.63,26.63,26.53,26.58,117000.0,20.8839,20.8839,20.8054,20.8447,117000.0
2012-07-18 14:45:00,26.57,26.6,26.56,26.6,83800.0,20.8368,20.8603,20.829,20.8603,83800.0
2012-07-18 14:50:00,26.6,26.6,26.56,26.59,61400.0,20.8603,20.8603,20.829,20.8525,61400.0
2012-07-18 14:55:00,26.58,26.6,26.58,26.59,65600.0,20.8447,20.8603,20.8447,20.8525,65600.0
2012-07-18 15:00:00,26.6,26.63,26.6,26.61,104800.0,20.8603,20.8839,20.8603,20.8682,104800.0
2012-07-18 15:05:00,26.61,26.62,26.56,26.58,95000.0,20.8682,20.876,20.829,20.8447,95000.0
2012-07-18 15:10:00,26.58,26.61,26.57,26.6,54000.0,20.8447,20.8682,20.8368,20.8603,54000.0
2012-07-18 15:15:00,26.59,26.6,26.57,26.6,46400.0,20.8525,20.8603,20.8368,20.8603,46400.0
2012-07-18 15:20:00,26.6,26.64,26.59,26.6,77200.0,20.8603,20.8917,20.8525,20.8603,77200.0
2012-07-18 15:25:00,26.6,26.62,26.58,26.61,65200.0,20.8603,20.876,20.8447,20.8682,65200.0
2012-07-18 15:30:00,26.61,26.64,26.6,26.64,85800.0,20.8682,20.8917,20.8603,20.8917,85800.0
2012-07-18 15:35:00,26.64,26.66,26.63,26.65,86200.0,20.8917,20.9074,20.8839,20.8995,86200.0
2012-07-18 15:40:00,26.64,26.68,26.64,26.65,159400.0,20.8917,20.9231,20.8917,20.8995,159400.0
2012-07-18 15:45:00,26.65,26.66,26.61,26.63,144200.0,20.8995,20.9074,20.8682,20.8839,144200.0
2012-07-18 15:50:00,26.64,26.65,26.58,26.61,187600.0,20.8917,20.8995,20.8447,20.8682,187600.0
2012-07-18 15:55:00,26.6,26.65,26.6,26.65,255800.0,20.8603,20.8995,20.8603,20.8995,255800.0
2012-07-19 09:30:00,26.68,26.7,26.45,26.53,320800.0,20.9231,20.9388,20.7427,20.8054,320800.0
2012-07-19 09:35:00,26.54,26.73,26.51,26.66,153200.0,20.8133,20.9623,20.7898,20.9074,153200.0
2012-07-19 09:40:00,26.68,26.69,26.6,26.67,128000.0,20.9231,20.9309,20.8603,20.9152,128000.0
2012-07-19 09:45:00,26.66,26.67,26.5,26.55,192000.0,20.9074,20.9152,20.7819,20.8211,192000.0
2012-07-19 09:50:00,26.56,26.66,26.55,26.65,113800.0,20.829,20.9074,20.8211,20.8995,113800.0
2012-07-19 09:55:00,26.65,26.68,26.62,26.68,145800.0,20.8995,20.9231,20.876,20.9231,145800.0
2012-07-19 10:00:00,26.68,26.68,26.58,26.67,202400.0,20.9231,20.9231,20.8447,20.9152,202400.0
2012-07-19 10:05:00,26.66,26.66,26.54,26.6,159600.0,20.9074,20.9074,20.8133,20.8603,159600.0
2012-07-19 10:10:00,26.6,26.63,26.54,26.63,116600.0,20.8603,20.8839,20.8133,20.8839,116600.0
2012-07-19 10:15:00,26.63,26.63,26.59,26.63,74600.0,20.8839,20.8839,20.8525,20.8839,74600.0
2012-07-19 10:20:00,26.62,26.65,26.6,26.61,63200.0,20.876,20.8995,20.8603,20.8682,63200.0
2012-07-19 10:25:00,26.61,26.63,26.58,26.63,35200.0,20.8682,20.8839,20.8447,20.8839,35200.0
2012-07-19 10:30:00,26.63,26.66,26.57,26.66,76800.0,20.8839,20.9074,20.8368,20.9074,76800.0
2012-07-19 10:35:00,26.66,26.66,26.59,26.63,50600.0,20.9074,20.9074,20.8525,20.8839,50600.0
2012-07-19 10:40:00,26.63,26.71,26.61,26.71,218000.0,20.8839,20.9466,20.8682,20.9466,218000.0
2012-07-19 10:45:00,26.71,26.75,26.68,26.75,113200.0,20.9466,20.978,20.9231,20.978,113200.0
2012-07-19 10:50:00,26.75,26.79,26.75,26.75,103200.0,20.978,21.0093,20.978,20.978,103200.0
2012-07-19 10:55:00,26.75,26.77,26.72,26.72,121600.0,20.978,20.9937,20.9544,20.9544,121600.0
2012-07-19 11:00:00,26.73,26.8,26.73,26.78,154200.0,20.9623,21.0172,20.9623,21.0015,154200.0
2012-07-19 11:05:00,26.77,26.86,26.77,26.85,119400.0,20.9937,21.0642,20.9937,21.0564,119400.0
2012-07-19 11:10:00,26.85,26.88,26.84,26.86,147000.0,21.0564,21.0799,21.0485,21.0642,147000.0
2012-07-19 11:15:00,26.87,26.92,26.86,26.92,150400.0,21.0721,21.1113,21.0642,21.1113,150400.0
2012-07-19 11:20:00,26.92,26.93,26.91,26.93,113200.0,21.1113,21.1191,21.1034,21.1191,113200.0
2012-07-19 11:25:00,26.93,26.94,26.86,26.89,317800.0,21.1191,21.127,21.0642,21.0878,317800.0
2012-07-19 11:30:00,26.9,26.96,26.9,26.96,125200.0,21.0956,21.1427,21.0956,21.1427,125200.0
2012-07-19 11:35:00,26.96,27.0,26.95,27.0,139600.0,21.1427,21.174,21.1348,21.174,139600.0
2012-07-19 11:40:00,27.0,27.0,26.96,26.98,103200.0,21.174,21.174,21.1427,21.1583,103200.0
2012-07-19 11:45:00,26.98,26.98,26.91,26.93,85600.0,21.1583,21.1583,21.1034,21.1191,85600.0
2012-07-19 11:50:00,26.95,27.0,26.94,26.98,49000.0,21.1348,21.174,21.127,21.1583,49000.0
2012-07-19 11:55:00,26.98,27.02,26.98,27.01,120000.0,21.1583,21.1897,21.1583,21.1819,120000.0
2012-07-19 12:00:00,27.01,27.03,26.97,27.02,108800.0,21.1819,21.1976,21.1505,21.1897,108800.0
2012-07-19 12:05:00,27.02,27.07,27.02,27.07,99400.0,21.1897,21.2289,21.1897,21.2289,99400.0
2012-07-19 12:10:00,27.07,27.11,27.05,27.11,151000.0,21.2289,21.2603,21.2132,21.2603,151000.0
2012-07-19 12:15:00,27.11,27.14,27.08,27.09,155600.0,21.2603,21.2838,21.2368,21.2446,155600.0
2012-07-19 12:20:00,27.09,27.1,27.04,27.09,86000.0,21.2446,21.2524,21.2054,21.2446,86000.0
2012-07-19 12:25:00,27.08,27.11,27.07,27.08,170200.0,21.2368,21.2603,21.2289,21.2368,170200.0
2012-07-19 12:30:00,27.08,27.09,27.03,27.04,96600.0,21.2368,21.2446,21.1976,21.2054,96600.0
2012-07-19 12:35:00,27.05,27.07,27.0,27.0,97400.0,21.2132,21.2289,21.174,21.174,97400.0
2012-07-19 12:40:00,27.0,27.06,27.0,27.06,71800.0,21.174,21.2211,21.174,21.2211,71800.0
2012-07-19 12:45:00,27.06,27.07,27.02,27.02,63800.0,21.2211,21.2289,21.1897,21.1897,63800.0
2012-07-19 12:50:00,27.02,27.03,26.97,27.01,78600.0,21.1897,21.1976,21.1505,21.1819,78600.0
2012-07-19 12:55:00,27.0,27.02,26.96,26.97,118400.0,21.174,21.1897,21.1427,21.1505,118400.0
2012-07-19 13:00:00,26.98,27.0,26.98,26.99,66800.0,21.1583,21.174,21.1583,21.1662,66800.0
2012-07-19 13:05:00,27.0,27.0,26.95,26.95,144400.0,21.174,21.174,21.1348,21.1348,144400.0
2012-07-19 13:10:00,26.95,26.96,26.93,26.95,122000.0,21.1348,21.1427,21.1191,21.1348,122000.0
2012-07-19 13:15:00,26.95,26.97,26.95,26.97,67800.0,21.1348,21.1505,21.1348,21.1505,67800.0
2012-07-19 13:20:00,26.97,27.0,26.97,27.0,57200.0,21.1505,21.174,21.1505,21.174,57200.0
2012-07-19 13:25:00,27.0,27.0,26.97,26.97,56600.0,21.174,21.174,21.1505,21.1505,56600.0
2012-07-19 13:30:00,26.97,26.99,26.93,26.94,67200.0,21.1505,21.1662,21.1191,21.127,67200.0
2012-07-19 13:35:00,26.95,26.95,26.82,26.83,204400.0,21.1348,21.1348,21.0329,21.0407,204400.0
2012-07-19 13:40:00,26.83,26.88,26.83,26.86,105800.0,21.0407,21.0799,21.0407,21.0642,105800.0
2012-07-19 13:45:00,26.86,26.88,26.82,26.88,144000.0,21.0642,21.0799,21.0329,21.0799,144000.0
2012-07-19 13:50:00,26.89,26.9,26.86,26.88,43800.0,21.0878,21.0956,21.0642,21.0799,43800.0
2012-07-19 13:55:00,26.88,26.89,26.85,26.89,169400.0,21.0799,21.0878,21.0564,21.0878,169400.0
2012-07-19 14:00:00,26.89,26.95,26.89,26.94,97200.0,21.0878,21.1348,21.0878,21.127,97200.0
2012-07-19 14:05:00,26.94,26.97,26.9,26.97,84600.0,21.127,21.1505,21.0956,21.1505,84600.0
2012-07-19 14:10:00,26.97,27.0,26.96,26.99,115600.0,21.1505,21.174,21.1427,21.1662,115600.0
2012-07-19 14:15:00,26.98,26.98,26.95,26.97,61200.0,21.1583,21.1583,21.1348,21.1505,61200.0
2012-07-19 14:20:00,26.97,26.97,26.93,26.94,47600.0,21.1505,21.1505,21.1191,21.127,47600.0
2012-07-19 14:25:00,26.95,26.97,26.93,26.97,56600.0,21.1348,21.1505,21.1191,21.1505,56600.0
2012-07-19 14:30:00,26.96,26.97,26.91,26.93,84200.0,21.1427,21.1505,21.1034,21.1191,84200.0
2012-07-19 14:35:00,26.93,26.99,26.93,26.99,87800.0,21.1191,21.1662,21.1191,21.1662,87800.0
2012-07-19 14:40:00,26.99,27.03,26.99,27.03,126800.0,21.1662,21.1976,21.1662,21.1976,126800.0
2012-07-19 14:45:00,27.02,27.03,27.0,27.01,60800.0,21.1897,21.1976,21.174,21.1819,60800.0
2012-07-19 14:50:00,27.01,27.02,27.0,27.0,89400.0,21.1819,21.1897,21.174,21.174,89400.0
2012-07-19 14:55:00,27.0,27.03,27.0,27.01,88800.0,21.174,21.1976,21.174,21.1819,88800.0
2012-07-19 15:00:00,27.02,27.04,27.02,27.04,188200.0,21.1897,21.2054,21.1897,21.2054,188200.0
2012-07-19 15:05:00,27.04,27.06,27.03,27.06,87600.0,21.2054,21.2211,21.1976,21.2211,87600.0
2012-07-19 15:10:00,27.06,27.11,27.06,27.11,221800.0,21.2211,21.2603,21.2211,21.2603,221800.0
2012-07-19 15:15:00,27.11,27.14,27.1,27.11,174000.0,21.2603,21.2838,21.2524,21.2603,174000.0
2012-07-19 15:20:00,27.11,27.14,27.09,27.11,131600.0,21.2603,21.2838,21.2446,21.2603,131600.0
2012-07-19 15:25:00,27.1,27.13,27.1,27.11,111400.0,21.2524,21.276,21.2524,21.2603,111400.0
2012-07-19 15:30:00,27.11,27.11,27.06,27.08,162400.0,21.2603,21.2603,21.2211,21.2368,162400.0
2012-07-19 15:35:00,27.08,27.09,27.05,27.07,119600.0,21.2368,21.2446,21.2132,21.2289,119600.0
2012-07-19 15:40:00,27.07,27.11,27.07,27.1,196200.0,21.2289,21.2603,21.2289,21.2524,196200.0
2012-07-19 15:45:00,27.09,27.12,27.09,27.1,153200.0,21.2446,21.2681,21.2446,21.2524,153200.0
2012-07-19 15:50:00,27.1,27.11,27.07,27.09,226200.0,21.2524,21.2603,21.2289,21.2446,226200.0
2012-07-19 15:55:00,27.1,27.11,27.08,27.1,387600.0,21.2524,21.2603,21.2368,21.2524,387600.0
2012-07-20 09:30:00,26.63,26.7,26.18,26.25,1986200.0,20.8839,20.9388,20.531,20.5859,1986200.0
2012-07-20 09:35:00,26.25,26.5,26.24,26.46,587800.0,20.5859,20.7819,20.578,20.7505,587800.0
2012-07-20 09:40:00,26.45,26.45,26.28,26.31,403000.0,20.7427,20.7427,20.6094,20.6329,403000.0
2012-07-20 09:45:00,26.31,26.32,26.25,26.29,605800.0,20.6329,20.6408,20.5859,20.6172,605800.0
2012-07-20 09:50:00,26.29,26.3,26.25,26.26,511800.0,20.6172,20.6251,20.5859,20.5937,511800.0
2012-07-20 09:55:00,26.25,26.26,26.19,26.19,583400.0,20.5859,20.5937,20.5388,20.5388,583400.0
2012-07-20 10:00:00,26.19,26.24,26.08,26.23,411800.0,20.5388,20.578,20.4525,20.5702,411800.0
2012-07-20 10:05:00,26.23,26.3,26.12,26.13,513000.0,20.5702,20.6251,20.4839,20.4918,513000.0
2012-07-20 10:10:00,26.13,26.14,26.06,26.08,418600.0,20.4918,20.4996,20.4369,20.4525,418600.0
2012-07-20 10:15:00,26.08,26.14,26.07,26.11,587200.0,20.4525,20.4996,20.4447,20.4761,587200.0
2012-07-20 10:20:00,26.11,26.12,25.99,26.0,521000.0,20.4761,20.4839,20.382,20.3898,521000.0
2012-07-20 10:25:00,26.0,26.03,25.98,26.01,348200.0,20.3898,20.4133,20.3741,20.3976,348200.0
2012-07-20 10:30:00,26.01,26.02,25.93,25.96,358400.0,20.3976,20.4055,20.3349,20.3584,358400.0
2012-07-20 10:35:00,25.97,25.98,25.87,25.88,321000.0,20.3663,20.3741,20.2879,20.2957,321000.0
2012-07-20 10:40:00,25.89,25.89,25.79,25.83,479400.0,20.3035,20.3035,20.2251,20.2565,479400.0
2012-07-20 10:45:00,25.84,25.9,25.78,25.81,434000.0,20.2643,20.3114,20.2173,20.2408,434000.0
2012-07-20 10:50:00,25.81,25.87,25.81,25.85,317800.0,20.2408,20.2879,20.2408,20.2722,317800.0
2012-07-20 10:55:00,25.85,26.0,25.84,25.99,484600.0,20.2722,20.3898,20.2643,20.382,484600.0
2012-07-20 11:00:00,25.99,26.0,25.9,25.95,375000.0,20.382,20.3898,20.3114,20.3506,375000.0
2012-07-20 11:05:00,25.95,25.96,25.88,25.92,175200.0,20.3506,20.3584,20.2957,20.3271,175200.0
2012-07-20 11:10:00,25.92,25.92,25.88,25.91,225400.0,20.3271,20.3271,20.2957,20.3192,225400.0
2012-07-20 11:15:00,25.91,25.98,25.9,25.92,249800.0,20.3192,20.3741,20.3114,20.3271,249800.0
2012-07-20 11:20:00,25.92,25.95,25.9,25.92,129600.0,20.3271,20.3506,20.3114,20.3271,129600.0
2012-07-20 11:25:00,25.92,25.97,25.92,25.97,124800.0,20.3271,20.3663,20.3271,20.3663,124800.0
2012-07-20 11:30:00,25.97,25.99,25.93,25.95,99400.0,20.3663,20.382,20.3349,20.3506,99400.0
2012-07-20 11:35:00,25.95,26.02,25.95,26.01,200400.0,20.3506,20.4055,20.3506,20.3976,200400.0
2012-07-20 11:40:00,26.02,26.05,25.96,25.98,302600.0,20.4055,20.429,20.3584,20.3741,302600.0
2012-07-20 11:45:00,25.98,26.01,25.97,26.0,239000.0,20.3741,20.3976,20.3663,20.3898,239000.0
2012-07-20 11:50:00,26.0,26.0,25.93,25.93,136800.0,20.3898,20.3898,20.3349,20.3349,136800.0
2012-07-20 11:55:00,25.94,25.95,25.9,25.91,108000.0,20.3427,20.3506,20.3114,20.3192,108000.0
2012-07-20 12:00:00,25.91,25.93,25.9,25.92,66200.0,20.3192,20.3349,20.3114,20.3271,66200.0
2012-07-20 12:05:00,25.92,25.93,25.88,25.92,110600.0,20.3271,20.3349,20.2957,20.3271,110600.0
2012-07-20 12:10:00,25.93,25.95,25.92,25.94,72000.0,20.3349,20.3506,20.3271,20.3427,72000.0
2012-07-20 12:15:00,25.93,25.96,25.9,25.9,86000.0,20.3349,20.3584,20.3114,20.3114,86000.0
2012-07-20 12:20:00,25.9,25.92,25.88,25.89,183200.0,20.3114,20.3271,20.2957,20.3035,183200.0
2012-07-20 12:25:00,25.89,25.95,25.89,25.95,126800.0,20.3035,20.3506,20.3035,20.3506,126800.0
2012-07-20 12:30:00,25.95,25.95,25.92,25.93,89400.0,20.3506,20.3506,20.3271,20.3349,89400.0
2012-07-20 12:35:00,25.93,25.93,25.91,25.91,61200.0,20.3349,20.3349,20.3192,20.3192,61200.0
2012-07-20 12:40:00,25.92,25.94,25.91,25.93,65200.0,20.3271,20.3427,20.3192,20.3349,65200.0
2012-07-20 12:45:00,25.93,25.93,25.92,25.92,70800.0,20.3349,20.3349,20.3271,20.3271,70800.0
2012-07-20 12:50:00,25.93,25.96,25.91,25.93,89400.0,20.3349,20.3584,20.3192,20.3349,89400.0
2012-07-20 12:55:00,25.93,25.96,25.93,25.94,86600.0,20.3349,20.3584,20.3349,20.3427,86600.0
2012-07-20 13:00:00,25.93,26.0,25.93,25.97,111600.0,20.3349,20.3898,20.3349,20.3663,111600.0
2012-07-20 13:05:00,25.97,25.98,25.95,25.95,75600.0,20.3663,20.3741,20.3506,20.3506,75600.0
2012-07-20 13:10:00,25.95,25.96,25.93,25.95,85200.0,20.3506,20.3584,20.3349,20.3506,85200.0
2012-07-20 13:15:00,25.95,25.99,25.95,25.99,76400.0,20.3506,20.382,20.3506,20.382,76400.0
2012-07-20 13:20:00,25.99,26.0,25.97,26.0,100800.0,20.382,20.3898,20.3663,20.3898,100800.0
2012-07-20 13:25:00,25.99,26.0,25.97,25.98,229000.0,20.382,20.3898,20.3663,20.3741,229000.0
2012-07-20 13:30:00,25.98,26.0,25.98,25.98,78800.0,20.3741,20.3898,20.3741,20.3741,78800.0
2012-07-20 13:35:00,25.98,25.99,25.96,25.98,140400.0,20.3741,20.382,20.3584,20.3741,140400.0
2012-07-20 13:40:00,25.99,25.99,25.95,25.99,163200.0,20.382,20.382,20.3506,20.382,163200.0
2012-07-20 13:45:00,26.0,26.0,25.99,26.0,102800.0,20.3898,20.3898,20.382,20.3898,102800.0
2012-07-20 13:50:00,25.99,26.0,25.98,26.0,73000.0,20.382,20.3898,20.3741,20.3898,73000.0
2012-07-20 13:55:00,26.0,26.01,25.99,26.0,165200.0,20.3898,20.3976,20.382,20.3898,165200.0
2012-07-20 14:00:00,26.0,26.03,25.99,26.0,197400.0,20.3898,20.4133,20.382,20.3898,197400.0
2012-07-20 14:05:00,26.0,26.06,26.0,26.05,131800.0,20.3898,20.4369,20.3898,20.429,131800.0
2012-07-20 14:10:00,26.05,26.05,26.0,26.0,118200.0,20.429,20.429,20.3898,20.3898,118200.0
2012-07-20 14:15:00,26.01,26.01,25.99,26.01,233000.0,20.3976,20.3976,20.382,20.3976,233000.0
2012-07-20 14:20:00,26.0,26.03,25.98,26.0,132400.0,20.3898,20.4133,20.3741,20.3898,132400.0
2012-07-20 14:25:00,26.0,26.0,25.96,25.99,129600.0,20.3898,20.3898,20.3584,20.382,129600.0
2012-07-20 14:30:00,25.98,26.0,25.97,25.98,160600.0,20.3741,20.3898,20.3663,20.3741,160600.0
2012-07-20 14:35:00,25.98,25.98,25.92,25.92,149000.0,20.3741,20.3741,20.3271,20.3271,149000.0
2012-07-20 14:40:00,25.92,25.97,25.92,25.95,182400.0,20.3271,20.3663,20.3271,20.3506,182400.0
2012-07-20 14:45:00,25.95,25.98,25.95,25.95,159800.0,20.3506,20.3741,20.3506,20.3506,159800.0
2012-07-20 14:50:00,25.95,26.0,25.95,25.97,214600.0,20.3506,20.3898,20.3506,20.3663,214600.0
2012-07-20 14:55:00,25.98,25.98,25.93,25.93,189200.0,20.3741,20.3741,20.3349,20.3349,189200.0
2012-07-20 15:00:00,25.93,25.95,25.92,25.93,159800.0,20.3349,20.3506,20.3271,20.3349,159800.0
2012-07-20 15:05:00,25.93,25.96,25.93,25.96,141600.0,20.3349,20.3584,20.3349,20.3584,141600.0
2012-07-20 15:10:00,25.96,25.96,25.93,25.95,182600.0,20.3584,20.3584,20.3349,20.3506,182600.0
2012-07-20 15:15:00,25.94,25.96,25.94,25.96,174600.0,20.3427,20.3584,20.3427,20.3584,174600.0
2012-07-20 15:20:00,25.96,25.96,25.93,25.95,96000.0,20.3584,20.3584,20.3349,20.3506,96000.0
2012-07-20 15:25:00,25.95,25.95,25.9,25.9,235400.0,20.3506,20.3506,20.3114,20.3114,235400.0
2012-07-20 15:30:00,25.9,25.91,25.88,25.89,252800.0,20.3114,20.3192,20.2957,20.3035,252800.0
2012-07-20 15:35:00,25.88,25.92,25.88,25.9,422600.0,20.2957,20.3271,20.2957,20.3114,422600.0
2012-07-20 15:40:00,25.91,25.95,25.9,25.94,284600.0,20.3192,20.3506,20.3114,20.3427,284600.0
2012-07-20 15:45:00,25.95,26.02,25.93,26.01,592800.0,20.3506,20.4055,20.3349,20.3976,592800.0
2012-07-20 15:50:00,26.01,26.03,25.95,26.0,659800.0,20.3976,20.4133,20.3506,20.3898,659800.0
2012-07-20 15:55:00,26.01,26.02,25.97,25.98,1745800.0,20.3976,20.4055,20.3663,20.3741,1745800.0
2012-07-23 09:30:00,25.51,25.59,24.8,25.1,2105000.0,20.0055,20.0683,19.4487,19.684,2105000.0
2012-07-23 09:35:00,25.11,25.28,25.04,25.04,447200.0,19.6918,19.8252,19.6369,19.6369,447200.0
2012-07-23 09:40:00,25.04,25.07,24.92,24.94,428600.0,19.6369,19.6605,19.5428,19.5585,428600.0
2012-07-23 09:45:00,24.95,25.08,24.93,25.0,495800.0,19.5664,19.6683,19.5507,19.6056,495800.0
2012-07-23 09:50:00,24.99,25.17,24.99,25.15,522200.0,19.5977,19.7389,19.5977,19.7232,522200.0
2012-07-23 09:55:00,25.15,25.27,25.13,25.24,375200.0,19.7232,19.8173,19.7075,19.7938,375200.0
2012-07-23 10:00:00,25.24,25.25,25.18,25.24,331800.0,19.7938,19.8016,19.7467,19.7938,331800.0
2012-07-23 10:05:00,25.23,25.29,25.14,25.15,312000.0,19.7859,19.833,19.7154,19.7232,312000.0
2012-07-23 10:10:00,25.16,25.29,25.15,25.24,322200.0,19.7311,19.833,19.7232,19.7938,322200.0
2012-07-23 10:15:00,25.24,25.25,25.15,25.18,224400.0,19.7938,19.8016,19.7232,19.7467,224400.0
2012-07-23 10:20:00,25.17,25.25,25.15,25.21,266600.0,19.7389,19.8016,19.7232,19.7703,266600.0
2012-07-23 10:25:00,25.21,25.25,25.19,25.21,122000.0,19.7703,19.8016,19.7546,19.7703,122000.0
2012-07-23 10:30:00,25.21,25.25,25.2,25.23,265000.0,19.7703,19.8016,19.7624,19.7859,265000.0
2012-07-23 10:35:00,25.23,25.29,25.23,25.24,327000.0,19.7859,19.833,19.7859,19.7938,327000.0
2012-07-23 10:40:00,25.24,25.25,25.18,25.22,197600.0,19.7938,19.8016,19.7467,19.7781,197600.0
2012-07-23 10:45:00,25.22,25.22,25.18,25.18,254000.0,19.7781,19.7781,19.7467,19.7467,254000.0
2012-07-23 10:50:00,25.18,25.24,25.18,25.23,265400.0,19.7467,19.7938,19.7467,19.7859,265400.0
2012-07-23 10:55:00,25.23,25.23,25.19,25.21,137600.0,19.7859,19.7859,19.7546,19.7703,137600.0
2012-07-23 11:00:00,25.21,25.26,25.21,25.25,192000.0,19.7703,19.8095,19.7703,19.8016,192000.0
2012-07-23 11:05:00,25.25,25.25,25.21,25.24,155800.0,19.8016,19.8016,19.7703,19.7938,155800.0
2012-07-23 11:10:00,25.24,25.25,25.24,25.25,186200.0,19.7938,19.8016,19.7938,19.8016,186200.0
2012-07-23 11:15:00,25.25,25.25,25.2,25.21,149000.0,19.8016,19.8016,19.7624,19.7703,149000.0
2012-07-23 11:20:00,25.2,25.24,25.2,25.22,120400.0,19.7624,19.7938,19.7624,19.7781,120400.0
2012-07-23 11:25:00,25.22,25.22,25.19,25.22,354600.0,19.7781,19.7781,19.7546,19.7781,354600.0
2012-07-23 11:30:00,25.22,25.22,25.16,25.16,183600.0,19.7781,19.7781,19.7311,19.7311,183600.0
2012-07-23 11:35:00,25.17,25.17,25.08,25.09,194000.0,19.7389,19.7389,19.6683,19.6762,194000.0
2012-07-23 11:40:00,25.09,25.16,25.08,25.14,183800.0,19.6762,19.7311,19.6683,19.7154,183800.0
2012-07-23 11:45:00,25.14,25.18,25.13,25.14,227600.0,19.7154,19.7467,19.7075,19.7154,227600.0
2012-07-23 11:50:00,25.14,25.16,25.13,25.16,120000.0,19.7154,19.7311,19.7075,19.7311,120000.0
2012-07-23 11:55:00,25.16,25.16,25.11,25.14,183000.0,19.7311,19.7311,19.6918,19.7154,183000.0
2012-07-23 12:00:00,25.14,25.17,25.13,25.15,96000.0,19.7154,19.7389,19.7075,19.7232,96000.0
2012-07-23 12:05:00,25.15,25.21,25.15,25.2,136200.0,19.7232,19.7703,19.7232,19.7624,136200.0
2012-07-23 12:10:00,25.2,25.21,25.17,25.2,105800.0,19.7624,19.7703,19.7389,19.7624,105800.0
2012-07-23 12:15:00,25.21,25.21,25.17,25.18,118200.0,19.7703,19.7703,19.7389,19.7467,118200.0
2012-07-23 12:20:00,25.18,25.22,25.17,25.2,89200.0,19.7467,19.7781,19.7389,19.7624,89200.0
2012-07-23 12:25:00,25.2,25.22,25.18,25.2,64200.0,19.7624,19.7781,19.7467,19.7624,64200.0
2012-07-23 12:30:00,25.19,25.22,25.16,25.2,121200.0,19.7546,19.7781,19.7311,19.7624,121200.0
2012-07-23 12:35:00,25.21,25.22,25.18,25.18,180000.0,19.7703,19.7781,19.7467,19.7467,180000.0
2012-07-23 12:40:00,25.18,25.2,25.17,25.18,49800.0,19.7467,19.7624,19.7389,19.7467,49800.0
2012-07-23 12:45:00,25.19,25.22,25.19,25.2,74800.0,19.7546,19.7781,19.7546,19.7624,74800.0
2012-07-23 12:50:00,25.21,25.21,25.16,25.18,229600.0,19.7703,19.7703,19.7311,19.7467,229600.0
2012-07-23 12:55:00,25.17,25.18,25.15,25.17,82200.0,19.7389,19.7467,19.7232,19.7389,82200.0
2012-07-23 13:00:00,25.17,25.18,25.16,25.17,70200.0,19.7389,19.7467,19.7311,19.7389,70200.0
2012-07-23 13:05:00,25.17,25.18,25.16,25.16,104200.0,19.7389,19.7467,19.7311,19.7311,104200.0
2012-07-23 13:10:00,25.16,25.18,25.15,25.16,60400.0,19.7311,19.7467,19.7232,19.7311,60400.0
2012-07-23 13:15:00,25.16,25.16,25.13,25.13,126400.0,19.7311,19.7311,19.7075,19.7075,126400.0
2012-07-23 13:20:00,25.13,25.17,25.13,25.17,70800.0,19.7075,19.7389,19.7075,19.7389,70800.0
2012-07-23 13:25:00,25.17,25.21,25.17,25.18,97400.0,19.7389,19.7703,19.7389,19.7467,97400.0
2012-07-23 13:30:00,25.18,25.21,25.17,25.18,118600.0,19.7467,19.7703,19.7389,19.7467,118600.0
2012-07-23 13:35:00,25.19,25.2,25.17,25.2,166800.0,19.7546,19.7624,19.7389,19.7624,166800.0
2012-07-23 13:40:00,25.19,25.21,25.18,25.2,107800.0,19.7546,19.7703,19.7467,19.7624,107800.0
2012-07-23 13:45:00,25.21,25.24,25.19,25.23,198200.0,19.7703,19.7938,19.7546,19.7859,198200.0
2012-07-23 13:50:00,25.23,25.25,25.2,25.24,90000.0,19.7859,19.8016,19.7624,19.7938,90000.0
2012-07-23 13:55:00,25.24,25.28,25.2,25.21,323400.0,19.7938,19.8252,19.7624,19.7703,323400.0
2012-07-23 14:00:00,25.21,25.25,25.2,25.23,245200.0,19.7703,19.8016,19.7624,19.7859,245200.0
2012-07-23 14:05:00,25.23,25.25,25.22,25.24,180400.0,19.7859,19.8016,19.7781,19.7938,180400.0
2012-07-23 14:10:00,25.25,25.25,25.24,25.24,71200.0,19.8016,19.8016,19.7938,19.7938,71200.0
2012-07-23 14:15:00,25.24,25.25,25.23,25.23,103600.0,19.7938,19.8016,19.7859,19.7859,103600.0
2012-07-23 14:20:00,25.23,25.24,25.22,25.24,138400.0,19.7859,19.7938,19.7781,19.7938,138400.0
2012-07-23 14:25:00,25.24,25.26,25.23,25.25,323600.0,19.7938,19.8095,19.7859,19.8016,323600.0
2012-07-23 14:30:00,25.25,25.37,25.25,25.35,583000.0,19.8016,19.8957,19.8016,19.8801,583000.0
2012-07-23 14:35:00,25.35,25.36,25.3,25.3,167200.0,19.8801,19.8879,19.8408,19.8408,167200.0
2012-07-23 14:40:00,25.3,25.3,25.28,25.29,128400.0,19.8408,19.8408,19.8252,19.833,128400.0
2012-07-23 14:45:00,25.29,25.3,25.28,25.29,161800.0,19.833,19.8408,19.8252,19.833,161800.0
2012-07-23 14:50:00,25.29,25.29,25.24,25.25,189000.0,19.833,19.833,19.7938,19.8016,189000.0
2012-07-23 14:55:00,25.25,25.25,25.24,25.25,100600.0,19.8016,19.8016,19.7938,19.8016,100600.0
2012-07-23 15:00:00,25.25,25.25,25.21,25.23,208200.0,19.8016,19.8016,19.7703,19.7859,208200.0
2012-07-23 15:05:00,25.23,25.28,25.22,25.27,206800.0,19.7859,19.8252,19.7781,19.8173,206800.0
2012-07-23 15:10:00,25.27,25.29,25.25,25.27,123400.0,19.8173,19.833,19.8016,19.8173,123400.0
2012-07-23 15:15:00,25.27,25.32,25.27,25.3,148400.0,19.8173,19.8565,19.8173,19.8408,148400.0
2012-07-23 15:20:00,25.3,25.32,25.29,25.32,224600.0,19.8408,19.8565,19.833,19.8565,224600.0
2012-07-23 15:25:00,25.32,25.4,25.32,25.39,252400.0,19.8565,19.9193,19.8565,19.9114,252400.0
2012-07-23 15:30:00,25.4,25.4,25.31,25.32,281200.0,19.9193,19.9193,19.8487,19.8565,281200.0
2012-07-23 15:35:00,25.33,25.36,25.32,25.35,453200.0,19.8644,19.8879,19.8565,19.8801,453200.0
2012-07-23 15:40:00,25.35,25.36,25.33,25.35,214400.0,19.8801,19.8879,19.8644,19.8801,214400.0
2012-07-23 15:45:00,25.35,25.4,25.35,25.39,268600.0,19.8801,19.9193,19.8801,19.9114,268600.0
2012-07-23 15:50:00,25.39,25.42,25.36,25.38,990400.0,19.9114,19.935,19.8879,19.9036,990400.0
2012-07-23 15:55:00,25.37,25.38,25.28,25.29,1271400.0,19.8957,19.9036,19.8252,19.833,1271400.0
2012-07-24 09:30:00,25.27,25.28,25.19,25.25,279200.0,19.8173,19.8252,19.7546,19.8016,279200.0
2012-07-24 09:35:00,25.26,25.4,25.25,25.36,239800.0,19.8095,19.9193,19.8016,19.8879,239800.0
2012-07-24 09:40:00,25.36,25.49,25.34,25.48,151000.0,19.8879,19.9898,19.8722,19.982,151000.0
2012-07-24 09:45:00,25.48,25.5,25.34,25.36,227600.0,19.982,19.9977,19.8722,19.8879,227600.0
2012-07-24 09:50:00,25.36,25.39,25.24,25.33,231000.0,19.8879,19.9114,19.7938,19.8644,231000.0
2012-07-24 09:55:00,25.33,25.43,25.3,25.33,197600.0,19.8644,19.9428,19.8408,19.8644,197600.0
2012-07-24 10:00:00,25.33,25.38,25.31,25.34,148800.0,19.8644,19.9036,19.8487,19.8722,148800.0
2012-07-24 10:05:00,25.34,25.39,25.33,25.37,138400.0,19.8722,19.9114,19.8644,19.8957,138400.0
2012-07-24 10:10:00,25.38,25.39,25.32,25.35,137200.0,19.9036,19.9114,19.8565,19.8801,137200.0
2012-07-24 10:15:00,25.34,25.36,25.32,25.32,113000.0,19.8722,19.8879,19.8565,19.8565,113000.0
2012-07-24 10:20:00,25.31,25.36,25.3,25.35,158800.0,19.8487,19.8879,19.8408,19.8801,158800.0
2012-07-24 10:25:00,25.35,25.4,25.32,25.38,130600.0,19.8801,19.9193,19.8565,19.9036,130600.0
2012-07-24 10:30:00,25.39,25.43,25.36,25.41,99800.0,19.9114,19.9428,19.8879,19.9271,99800.0
2012-07-24 10:35:00,25.41,25.45,25.4,25.44,92400.0,19.9271,19.9585,19.9193,19.9506,92400.0
2012-07-24 10:40:00,25.44,25.48,25.44,25.48,204800.0,19.9506,19.982,19.9506,19.982,204800.0
2012-07-24 10:45:00,25.48,25.48,25.39,25.43,180000.0,19.982,19.982,19.9114,19.9428,180000.0
2012-07-24 10:50:00,25.43,25.5,25.4,25.49,143000.0,19.9428,19.9977,19.9193,19.9898,143000.0
2012-07-24 10:55:00,25.5,25.5,25.43,25.44,130800.0,19.9977,19.9977,19.9428,19.9506,130800.0
2012-07-24 11:00:00,25.43,25.47,25.41,25.47,112200.0,19.9428,19.9742,19.9271,19.9742,112200.0
2012-07-24 11:05:00,25.47,25.48,25.39,25.4,91400.0,19.9742,19.982,19.9114,19.9193,91400.0
2012-07-24 11:10:00,25.4,25.43,25.38,25.42,86200.0,19.9193,19.9428,19.9036,19.935,86200.0
2012-07-24 11:15:00,25.41,25.52,25.4,25.51,166400.0,19.9271,20.0134,19.9193,20.0055,166400.0
2012-07-24 11:20:00,25.52,25.58,25.52,25.55,159800.0,20.0134,20.0604,20.0134,20.0369,159800.0
2012-07-24 11:25:00,25.55,25.55,25.47,25.5,130800.0,20.0369,20.0369,19.9742,19.9977,130800.0
2012-07-24 11:30:00,25.5,25.53,25.43,25.43,73800.0,19.9977,20.0212,19.9428,19.9428,73800.0
2012-07-24 11:35:00,25.43,25.48,25.39,25.42,155600.0,19.9428,19.982,19.9114,19.935,155600.0
2012-07-24 11:40:00,25.42,25.43,25.4,25.42,111000.0,19.935,19.9428,19.9193,19.935,111000.0
2012-07-24 11:45:00,25.42,25.45,25.4,25.43,125400.0,19.935,19.9585,19.9193,19.9428,125400.0
2012-07-24 11:50:00,25.43,25.48,25.41,25.48,126800.0,19.9428,19.982,19.9271,19.982,126800.0
2012-07-24 11:55:00,25.48,25.5,25.44,25.47,85400.0,19.982,19.9977,19.9506,19.9742,85400.0
2012-07-24 12:00:00,25.47,25.47,25.32,25.33,210000.0,19.9742,19.9742,19.8565,19.8644,210000.0
2012-07-24 12:05:00,25.33,25.4,25.31,25.4,166800.0,19.8644,19.9193,19.8487,19.9193,166800.0
2012-07-24 12:10:00,25.4,25.45,25.37,25.45,137800.0,19.9193,19.9585,19.8957,19.9585,137800.0
2012-07-24 12:15:00,25.45,25.45,25.36,25.38,114200.0,19.9585,19.9585,19.8879,19.9036,114200.0
2012-07-24 12:20:00,25.38,25.38,25.31,25.33,267800.0,19.9036,19.9036,19.8487,19.8644,267800.0
2012-07-24 12:25:00,25.33,25.4,25.32,25.4,185200.0,19.8644,19.9193,19.8565,19.9193,185200.0
2012-07-24 12:30:00,25.4,25.41,25.36,25.36,125600.0,19.9193,19.9271,19.8879,19.8879,125600.0
2012-07-24 12:35:00,25.36,25.39,25.35,25.38,81600.0,19.8879,19.9114,19.8801,19.9036,81600.0
2012-07-24 12:40:00,25.37,25.39,25.36,25.39,50600.0,19.8957,19.9114,19.8879,19.9114,50600.0
2012-07-24 12:45:00,25.39,25.39,25.37,25.38,90600.0,19.9114,19.9114,19.8957,19.9036,90600.0
2012-07-24 12:50:00,25.38,25.4,25.36,25.39,106600.0,19.9036,19.9193,19.8879,19.9114,106600.0
2012-07-24 12:55:00,25.39,25.42,25.39,25.41,48800.0,19.9114,19.935,19.9114,19.9271,48800.0
2012-07-24 13:00:00,25.4,25.4,25.35,25.35,69000.0,19.9193,19.9193,19.8801,19.8801,69000.0
2012-07-24 13:05:00,25.35,25.37,25.33,25.35,52600.0,19.8801,19.8957,19.8644,19.8801,52600.0
2012-07-24 13:10:00,25.35,25.38,25.34,25.37,64600.0,19.8801,19.9036,19.8722,19.8957,64600.0
2012-07-24 13:15:00,25.38,25.38,25.32,25.32,68400.0,19.9036,19.9036,19.8565,19.8565,68400.0
2012-07-24 13:20:00,25.32,25.33,25.31,25.33,52600.0,19.8565,19.8644,19.8487,19.8644,52600.0
2012-07-24 13:25:00,25.33,25.35,25.31,25.33,79200.0,19.8644,19.8801,19.8487,19.8644,79200.0
2012-07-24 13:30:00,25.33,25.33,25.3,25.31,71800.0,19.8644,19.8644,19.8408,19.8487,71800.0
2012-07-24 13:35:00,25.31,25.32,25.3,25.31,53200.0,19.8487,19.8565,19.8408,19.8487,53200.0
2012-07-24 13:40:00,25.3,25.33,25.28,25.31,159800.0,19.8408,19.8644,19.8252,19.8487,159800.0
2012-07-24 13:45:00,25.31,25.36,25.31,25.33,80600.0,19.8487,19.8879,19.8487,19.8644,80600.0
2012-07-24 13:50:00,25.32,25.39,25.31,25.39,97000.0,19.8565,19.9114,19.8487,19.9114,97000.0
2012-07-24 13:55:00,25.39,25.42,25.36,25.36,85600.0,19.9114,19.935,19.8879,19.8879,85600.0
2012-07-24 14:00:00,25.37,25.37,25.31,25.33,90200.0,19.8957,19.8957,19.8487,19.8644,90200.0
2012-07-24 14:05:00,25.34,25.36,25.31,25.34,105200.0,19.8722,19.8879,19.8487,19.8722,105200.0
2012-07-24 14:10:00,25.34,25.34,25.29,25.31,214800.0,19.8722,19.8722,19.833,19.8487,214800.0
2012-07-24 14:15:00,25.31,25.34,25.28,25.28,126400.0,19.8487,19.8722,19.8252,19.8252,126400.0
2012-07-24 14:20:00,25.29,25.32,25.29,25.29,186000.0,19.833,19.8565,19.833,19.833,186000.0
2012-07-24 14:25:00,25.29,25.31,25.24,25.26,155600.0,19.833,19.8487,19.7938,19.8095,155600.0
2012-07-24 14:30:00,25.25,25.26,25.21,25.23,89400.0,19.8016,19.8095,19.7703,19.7859,89400.0
2012-07-24 14:35:00,25.23,25.25,25.22,25.24,130200.0,19.7859,19.8016,19.7781,19.7938,130200.0
2012-07-24 14:40:00,25.24,25.25,25.22,25.22,53400.0,19.7938,19.8016,19.7781,19.7781,53400.0
2012-07-24 14:45:00,25.22,25.22,25.18,25.18,98200.0,19.7781,19.7781,19.7467,19.7467,98200.0
2012-07-24 14:50:00,25.18,25.18,25.13,25.13,110200.0,19.7467,19.7467,19.7075,19.7075,110200.0
2012-07-24 14:55:00,25.13,25.18,25.11,25.18,125000.0,19.7075,19.7467,19.6918,19.7467,125000.0
2012-07-24 15:00:00,25.18,25.18,25.12,25.13,170400.0,19.7467,19.7467,19.6997,19.7075,170400.0
2012-07-24 15:05:00,25.13,25.15,25.06,25.06,210600.0,19.7075,19.7232,19.6526,19.6526,210600.0
2012-07-24 15:10:00,25.06,25.08,25.04,25.07,246200.0,19.6526,19.6683,19.6369,19.6605,246200.0
2012-07-24 15:15:00,25.08,25.08,25.04,25.05,196600.0,19.6683,19.6683,19.6369,19.6448,196600.0
2012-07-24 15:20:00,25.05,25.15,25.04,25.15,197200.0,19.6448,19.7232,19.6369,19.7232,197200.0
2012-07-24 15:25:00,25.15,25.23,25.11,25.23,169200.0,19.7232,19.7859,19.6918,19.7859,169200.0
2012-07-24 15:30:00,25.23,25.23,25.15,25.2,163800.0,19.7859,19.7859,19.7232,19.7624,163800.0
2012-07-24 15:35:00,25.2,25.27,25.18,25.25,169000.0,19.7624,19.8173,19.7467,19.8016,169000.0
2012-07-24 15:40:00,25.25,25.25,25.18,25.21,216600.0,19.8016,19.8016,19.7467,19.7703,216600.0
2012-07-24 15:45:00,25.21,25.22,25.15,25.17,269400.0,19.7703,19.7781,19.7232,19.7389,269400.0
2012-07-24 15:50:00,25.17,25.26,25.14,25.25,486400.0,19.7389,19.8095,19.7154,19.8016,486400.0
2012-07-24 15:55:00,25.25,25.29,25.23,25.25,505600.0,19.8016,19.833,19.7859,19.8016,505600.0
2012-07-25 09:30:00,25.25,25.35,25.2,25.25,347600.0,19.8016,19.8801,19.7624,19.8016,347600.0
2012-07-25 09:35:00,25.24,25.35,25.24,25.34,151200.0,19.7938,19.8801,19.7938,19.8722,151200.0
2012-07-25 09:40:00,25.33,25.34,25.24,25.32,349000.0,19.8644,19.8722,19.7938,19.8565,349000.0
2012-07-25 09:45:00,25.31,25.33,25.27,25.29,150800.0,19.8487,19.8644,19.8173,19.833,150800.0
2012-07-25 09:50:00,25.29,25.35,25.24,25.33,177200.0,19.833,19.8801,19.7938,19.8644,177200.0
2012-07-25 09:55:00,25.33,25.35,25.29,25.34,163600.0,19.8644,19.8801,19.833,19.8722,163600.0
2012-07-25 10:00:00,25.34,25.34,25.22,25.27,260400.0,19.8722,19.8722,19.7781,19.8173,260400.0
2012-07-25 10:05:00,25.27,25.31,25.23,25.26,192600.0,19.8173,19.8487,19.7859,19.8095,192600.0
2012-07-25 10:10:00,25.27,25.31,25.22,25.28,122200.0,19.8173,19.8487,19.7781,19.8252,122200.0
2012-07-25 10:15:00,25.28,25.3,25.23,25.23,91200.0,19.8252,19.8408,19.7859,19.7859,91200.0
2012-07-25 10:20:00,25.23,25.26,25.18,25.21,146800.0,19.7859,19.8095,19.7467,19.7703,146800.0
2012-07-25 10:25:00,25.21,25.26,25.18,25.25,67800.0,19.7703,19.8095,19.7467,19.8016,67800.0
2012-07-25 10:30:00,25.25,25.25,25.21,25.25,86000.0,19.8016,19.8016,19.7703,19.8016,86000.0
2012-07-25 10:35:00,25.25,25.29,25.21,25.25,191400.0,19.8016,19.833,19.7703,19.8016,191400.0
2012-07-25 10:40:00,25.25,25.27,25.21,25.25,132200.0,19.8016,19.8173,19.7703,19.8016,132200.0
2012-07-25 10:45:00,25.25,25.25,25.18,25.21,76200.0,19.8016,19.8016,19.7467,19.7703,76200.0
2012-07-25 10:50:00,25.2,25.21,25.14,25.15,121200.0,19.7624,19.7703,19.7154,19.7232,121200.0
2012-07-25 10:55:00,25.15,25.16,25.11,25.11,130400.0,19.7232,19.7311,19.6918,19.6918,130400.0
2012-07-25 11:00:00,25.11,25.19,25.11,25.18,112000.0,19.6918,19.7546,19.6918,19.7467,112000.0
2012-07-25 11:05:00,25.17,25.18,25.12,25.17,110400.0,19.7389,19.7467,19.6997,19.7389,110400.0
2012-07-25 11:10:00,25.17,25.18,25.14,25.18,121600.0,19.7389,19.7467,19.7154,19.7467,121600.0
2012-07-25 11:15:00,25.18,25.22,25.1,25.11,156200.0,19.7467,19.7781,19.684,19.6918,156200.0
2012-07-25 11:20:00,25.11,25.14,25.1,25.1,67400.0,19.6918,19.7154,19.684,19.684,67400.0
2012-07-25 11:25:00,25.1,25.11,25.09,25.11,153600.0,19.684,19.6918,19.6762,19.6918,153600.0
2012-07-25 11:30:00,25.11,25.11,25.08,25.09,72800.0,19.6918,19.6918,19.6683,19.6762,72800.0
2012-07-25 11:35:00,25.09,25.09,25.01,25.04,343800.0,19.6762,19.6762,19.6134,19.6369,343800.0
2012-07-25 11:40:00,25.04,25.05,25.0,25.03,96200.0,19.6369,19.6448,19.6056,19.6291,96200.0
2012-07-25 11:45:00,25.03,25.04,24.96,24.96,272400.0,19.6291,19.6369,19.5742,19.5742,272400.0
2012-07-25 11:50:00,24.96,25.06,24.96,25.06,187000.0,19.5742,19.6526,19.5742,19.6526,187000.0
2012-07-25 11:55:00,25.06,25.07,25.0,25.0,132000.0,19.6526,19.6605,19.6056,19.6056,132000.0
2012-07-25 12:00:00,25.0,25.07,25.0,25.07,78600.0,19.6056,19.6605,19.6056,19.6605,78600.0
2012-07-25 12:05:00,25.07,25.07,25.03,25.03,139800.0,19.6605,19.6605,19.6291,19.6291,139800.0
2012-07-25 12:10:00,25.04,25.04,24.98,24.99,123200.0,19.6369,19.6369,19.5899,19.5977,123200.0
2012-07-25 12:15:00,24.98,25.0,24.95,24.98,101000.0,19.5899,19.6056,19.5664,19.5899,101000.0
2012-07-25 12:20:00,24.97,25.0,24.97,24.98,53200.0,19.5821,19.6056,19.5821,19.5899,53200.0
2012-07-25 12:25:00,24.98,24.99,24.93,24.95,163400.0,19.5899,19.5977,19.5507,19.5664,163400.0
2012-07-25 12:30:00,24.95,24.98,24.95,24.96,56600.0,19.5664,19.5899,19.5664,19.5742,56600.0
2012-07-25 12:35:00,24.96,25.02,24.96,25.02,63000.0,19.5742,19.6213,19.5742,19.6213,63000.0
2012-07-25 12:40:00,25.01,25.02,24.97,24.99,84600.0,19.6134,19.6213,19.5821,19.5977,84600.0
2012-07-25 12:45:00,24.98,25.02,24.98,25.0,63400.0,19.5899,19.6213,19.5899,19.6056,63400.0
2012-07-25 12:50:00,24.99,24.99,24.96,24.98,60200.0,19.5977,19.5977,19.5742,19.5899,60200.0
2012-07-25 12:55:00,24.97,24.97,24.93,24.95,121400.0,19.5821,19.5821,19.5507,19.5664,121400.0
2012-07-25 13:00:00,24.95,24.99,24.95,24.96,58400.0,19.5664,19.5977,19.5664,19.5742,58400.0
2012-07-25 13:05:00,24.96,24.99,24.96,24.98,75200.0,19.5742,19.5977,19.5742,19.5899,75200.0
2012-07-25 13:10:00,24.99,25.02,24.98,25.01,74400.0,19.5977,19.6213,19.5899,19.6134,74400.0
2012-07-25 13:15:00,25.01,25.03,25.01,25.03,36600.0,19.6134,19.6291,19.6134,19.6291,36600.0
2012-07-25 13:20:00,25.03,25.07,25.03,25.06,75000.0,19.6291,19.6605,19.6291,19.6526,75000.0
2012-07-25 13:25:00,25.07,25.09,25.05,25.09,139000.0,19.6605,19.6762,19.6448,19.6762,139000.0
2012-07-25 13:30:00,25.09,25.09,25.06,25.07,119000.0,19.6762,19.6762,19.6526,19.6605,119000.0
2012-07-25 13:35:00,25.08,25.13,25.07,25.11,109200.0,19.6683,19.7075,19.6605,19.6918,109200.0
2012-07-25 13:40:00,25.1,25.1,25.04,25.05,249000.0,19.684,19.684,19.6369,19.6448,249000.0
2012-07-25 13:45:00,25.05,25.09,25.03,25.03,220600.0,19.6448,19.6762,19.6291,19.6291,220600.0
2012-07-25 13:50:00,25.03,25.07,25.02,25.06,122000.0,19.6291,19.6605,19.6213,19.6526,122000.0
2012-07-25 13:55:00,25.06,25.09,25.04,25.08,115400.0,19.6526,19.6762,19.6369,19.6683,115400.0
2012-07-25 14:00:00,25.08,25.11,25.04,25.04,218600.0,19.6683,19.6918,19.6369,19.6369,218600.0
2012-07-25 14:05:00,25.04,25.12,25.04,25.09,434200.0,19.6369,19.6997,19.6369,19.6762,434200.0
2012-07-25 14:10:00,25.09,25.15,25.09,25.14,112000.0,19.6762,19.7232,19.6762,19.7154,112000.0
2012-07-25 14:15:00,25.14,25.16,25.1,25.1,145600.0,19.7154,19.7311,19.684,19.684,145600.0
2012-07-25 14:20:00,25.11,25.17,25.1,25.15,79000.0,19.6918,19.7389,19.684,19.7232,79000.0
2012-07-25 14:25:00,25.15,25.17,25.14,25.16,111200.0,19.7232,19.7389,19.7154,19.7311,111200.0
2012-07-25 14:30:00,25.16,25.18,25.15,25.18,87000.0,19.7311,19.7467,19.7232,19.7467,87000.0
2012-07-25 14:35:00,25.18,25.21,25.18,25.18,130600.0,19.7467,19.7703,19.7467,19.7467,130600.0
2012-07-25 14:40:00,25.18,25.22,25.17,25.21,96600.0,19.7467,19.7781,19.7389,19.7703,96600.0
2012-07-25 14:45:00,25.2,25.25,25.2,25.23,101400.0,19.7624,19.8016,19.7624,19.7859,101400.0
2012-07-25 14:50:00,25.24,25.25,25.23,25.25,129400.0,19.7938,19.8016,19.7859,19.8016,129400.0
2012-07-25 14:55:00,25.25,25.28,25.23,25.24,196600.0,19.8016,19.8252,19.7859,19.7938,196600.0
2012-07-25 15:00:00,25.24,25.3,25.24,25.28,286000.0,19.7938,19.8408,19.7938,19.8252,286000.0
2012-07-25 15:05:00,25.27,25.3,25.25,25.28,277400.0,19.8173,19.8408,19.8016,19.8252,277400.0
2012-07-25 15:10:00,25.29,25.29,25.23,25.23,200000.0,19.833,19.833,19.7859,19.7859,200000.0
2012-07-25 15:15:00,25.23,25.29,25.23,25.27,172000.0,19.7859,19.833,19.7859,19.8173,172000.0
2012-07-25 15:20:00,25.27,25.3,25.25,25.29,188000.0,19.8173,19.8408,19.8016,19.833,188000.0
2012-07-25 15:25:00,25.29,25.3,25.26,25.3,223600.0,19.833,19.8408,19.8095,19.8408,223600.0
2012-07-25 15:30:00,25.29,25.29,25.22,25.24,195800.0,19.833,19.833,19.7781,19.7938,195800.0
2012-07-25 15:35:00,25.24,25.27,25.24,25.26,218200.0,19.7938,19.8173,19.7938,19.8095,218200.0
2012-07-25 15:40:00,25.26,25.28,25.17,25.2,208400.0,19.8095,19.8252,19.7389,19.7624,208400.0
2012-07-25 15:45:00,25.21,25.24,25.16,25.2,186400.0,19.7703,19.7938,19.7311,19.7624,186400.0
2012-07-25 15:50:00,25.21,25.21,25.14,25.16,425000.0,19.7703,19.7703,19.7154,19.7311,425000.0
2012-07-25 15:55:00,25.17,25.22,25.15,25.22,438600.0,19.7389,19.7781,19.7232,19.7781,438600.0
2012-07-26 09:30:00,25.88,25.92,25.78,25.86,609400.0,20.2957,20.3271,20.2173,20.28,609400.0
2012-07-26 09:35:00,25.86,25.89,25.83,25.88,590400.0,20.28,20.3035,20.2565,20.2957,590400.0
2012-07-26 09:40:00,25.88,25.96,25.86,25.96,408000.0,20.2957,20.3584,20.28,20.3584,408000.0
2012-07-26 09:45:00,25.97,26.03,25.92,25.97,868200.0,20.3663,20.4133,20.3271,20.3663,868200.0
2012-07-26 09:50:00,25.98,26.03,25.92,26.0,470600.0,20.3741,20.4133,20.3271,20.3898,470600.0
2012-07-26 09:55:00,26.01,26.09,26.0,26.03,240000.0,20.3976,20.4604,20.3898,20.4133,240000.0
2012-07-26 10:00:00,26.04,26.11,25.97,26.0,300000.0,20.4212,20.4761,20.3663,20.3898,300000.0
2012-07-26 10:05:00,26.0,26.02,25.89,25.96,488000.0,20.3898,20.4055,20.3035,20.3584,488000.0
2012-07-26 10:10:00,25.96,26.03,25.88,25.88,313800.0,20.3584,20.4133,20.2957,20.2957,313800.0
2012-07-26 10:15:00,25.89,25.96,25.87,25.93,288400.0,20.3035,20.3584,20.2879,20.3349,288400.0
2012-07-26 10:20:00,25.93,26.01,25.93,26.0,190400.0,20.3349,20.3976,20.3349,20.3898,190400.0
2012-07-26 10:25:00,26.0,26.05,25.97,26.02,229800.0,20.3898,20.429,20.3663,20.4055,229800.0
2012-07-26 10:30:00,26.0,26.05,25.95,25.95,196800.0,20.3898,20.429,20.3506,20.3506,196800.0
2012-07-26 10:35:00,25.95,25.98,25.91,25.96,155400.0,20.3506,20.3741,20.3192,20.3584,155400.0
2012-07-26 10:40:00,25.96,25.96,25.88,25.9,250600.0,20.3584,20.3584,20.2957,20.3114,250600.0
2012-07-26 10:45:00,25.9,25.91,25.84,25.88,207200.0,20.3114,20.3192,20.2643,20.2957,207200.0
2012-07-26 10:50:00,25.88,25.88,25.73,25.75,275200.0,20.2957,20.2957,20.1781,20.1937,275200.0
2012-07-26 10:55:00,25.76,25.78,25.73,25.77,194000.0,20.2016,20.2173,20.1781,20.2094,194000.0
2012-07-26 11:00:00,25.78,25.83,25.75,25.8,247000.0,20.2173,20.2565,20.1937,20.233,247000.0
2012-07-26 11:05:00,25.8,25.8,25.69,25.75,128800.0,20.233,20.233,20.1467,20.1937,128800.0
2012-07-26 11:10:00,25.74,25.88,25.73,25.86,248000.0,20.1859,20.2957,20.1781,20.28,248000.0
2012-07-26 11:15:00,25.86,25.86,25.78,25.81,125800.0,20.28,20.28,20.2173,20.2408,125800.0
2012-07-26 11:20:00,25.81,25.81,25.7,25.75,266000.0,20.2408,20.2408,20.1545,20.1937,266000.0
2012-07-26 11:25:00,25.75,25.86,25.74,25.83,247400.0,20.1937,20.28,20.1859,20.2565,247400.0
2012-07-26 11:30:00,25.83,25.91,25.81,25.85,168600.0,20.2565,20.3192,20.2408,20.2722,168600.0
2012-07-26 11:35:00,25.84,25.91,25.84,25.89,106400.0,20.2643,20.3192,20.2643,20.3035,106400.0
2012-07-26 11:40:00,25.89,25.89,25.85,25.86,129600.0,20.3035,20.3035,20.2722,20.28,129600.0
2012-07-26 11:45:00,25.86,25.9,25.85,25.86,163600.0,20.28,20.3114,20.2722,20.28,163600.0
2012-07-26 11:50:00,25.86,25.89,25.85,25.86,118600.0,20.28,20.3035,20.2722,20.28,118600.0
2012-07-26 11:55:00,25.86,25.98,25.86,25.97,183000.0,20.28,20.3741,20.28,20.3663,183000.0
2012-07-26 12:00:00,25.97,25.97,25.89,25.94,168200.0,20.3663,20.3663,20.3035,20.3427,168200.0
2012-07-26 12:05:00,25.94,25.96,25.9,25.91,139400.0,20.3427,20.3584,20.3114,20.3192,139400.0
2012-07-26 12:10:00,25.91,25.92,25.86,25.86,384000.0,20.3192,20.3271,20.28,20.28,384000.0
2012-07-26 12:15:00,25.86,25.93,25.85,25.89,391400.0,20.28,20.3349,20.2722,20.3035,391400.0
2012-07-26 12:20:00,25.89,25.89,25.85,25.88,124600.0,20.3035,20.3035,20.2722,20.2957,124600.0
2012-07-26 12:25:00,25.88,25.89,25.86,25.86,76800.0,20.2957,20.3035,20.28,20.28,76800.0
2012-07-26 12:30:00,25.86,25.88,25.85,25.87,117400.0,20.28,20.2957,20.2722,20.2879,117400.0
2012-07-26 12:35:00,25.88,25.91,25.85,25.86,158000.0,20.2957,20.3192,20.2722,20.28,158000.0
2012-07-26 12:40:00,25.86,25.88,25.85,25.86,89800.0,20.28,20.2957,20.2722,20.28,89800.0
2012-07-26 12:45:00,25.86,25.91,25.85,25.9,102800.0,20.28,20.3192,20.2722,20.3114,102800.0
2012-07-26 12:50:00,25.9,25.91,25.86,25.86,188800.0,20.3114,20.3192,20.28,20.28,188800.0
2012-07-26 12:55:00,25.87,25.93,25.85,25.85,272800.0,20.2879,20.3349,20.2722,20.2722,272800.0
2012-07-26 13:00:00,25.86,25.92,25.85,25.92,181200.0,20.28,20.3271,20.2722,20.3271,181200.0
2012-07-26 13:05:00,25.91,26.0,25.91,26.0,275400.0,20.3192,20.3898,20.3192,20.3898,275400.0
2012-07-26 13:10:00,26.0,26.0,25.97,25.99,113800.0,20.3898,20.3898,20.3663,20.382,113800.0
2012-07-26 13:15:00,25.99,26.0,25.97,25.99,98000.0,20.382,20.3898,20.3663,20.382,98000.0
2012-07-26 13:20:00,25.99,26.01,25.96,26.01,133400.0,20.382,20.3976,20.3584,20.3976,133400.0
2012-07-26 13:25:00,26.01,26.07,26.0,26.02,169600.0,20.3976,20.4447,20.3898,20.4055,169600.0
2012-07-26 13:30:00,26.02,26.05,26.0,26.0,219200.0,20.4055,20.429,20.3898,20.3898,219200.0
2012-07-26 13:35:00,26.0,26.0,25.98,26.0,110800.0,20.3898,20.3898,20.3741,20.3898,110800.0
2012-07-26 13:40:00,26.0,26.0,25.99,25.99,98800.0,20.3898,20.3898,20.382,20.382,98800.0
2012-07-26 13:45:00,25.99,26.03,25.99,26.03,121000.0,20.382,20.4133,20.382,20.4133,121000.0
2012-07-26 13:50:00,26.03,26.03,25.98,26.02,141400.0,20.4133,20.4133,20.3741,20.4055,141400.0
2012-07-26 13:55:00,26.02,26.03,25.97,25.98,171000.0,20.4055,20.4133,20.3663,20.3741,171000.0
2012-07-26 14:00:00,25.98,26.0,25.98,25.99,132200.0,20.3741,20.3898,20.3741,20.382,132200.0
2012-07-26 14:05:00,25.99,26.0,25.98,26.0,87800.0,20.382,20.3898,20.3741,20.3898,87800.0
2012-07-26 14:10:00,26.0,26.0,25.97,25.98,90800.0,20.3898,20.3898,20.3663,20.3741,90800.0
2012-07-26 14:15:00,25.98,26.05,25.97,26.02,242800.0,20.3741,20.429,20.3663,20.4055,242800.0
2012-07-26 14:20:00,26.01,26.04,25.99,26.02,154000.0,20.3976,20.4212,20.382,20.4055,154000.0
2012-07-26 14:25:00,26.02,26.08,26.01,26.08,101800.0,20.4055,20.4525,20.3976,20.4525,101800.0
2012-07-26 14:30:00,26.08,26.11,26.06,26.08,270000.0,20.4525,20.4761,20.4369,20.4525,270000.0
2012-07-26 14:35:00,26.08,26.17,26.08,26.16,265400.0,20.4525,20.5231,20.4525,20.5153,265400.0
2012-07-26 14:40:00,26.16,26.22,26.14,26.14,312000.0,20.5153,20.5623,20.4996,20.4996,312000.0
2012-07-26 14:45:00,26.13,26.18,26.13,26.18,170200.0,20.4918,20.531,20.4918,20.531,170200.0
2012-07-26 14:50:00,26.18,26.25,26.18,26.21,237600.0,20.531,20.5859,20.531,20.5545,237600.0
2012-07-26 14:55:00,26.21,26.22,26.17,26.17,142000.0,20.5545,20.5623,20.5231,20.5231,142000.0
2012-07-26 15:00:00,26.17,26.21,26.15,26.2,231000.0,20.5231,20.5545,20.5074,20.5466,231000.0
2012-07-26 15:05:00,26.21,26.21,26.16,26.16,212400.0,20.5545,20.5545,20.5153,20.5153,212400.0
2012-07-26 15:10:00,26.16,26.21,26.13,26.21,275800.0,20.5153,20.5545,20.4918,20.5545,275800.0
2012-07-26 15:15:00,26.21,26.22,26.11,26.13,245200.0,20.5545,20.5623,20.4761,20.4918,245200.0
2012-07-26 15:20:00,26.13,26.18,26.11,26.18,290800.0,20.4918,20.531,20.4761,20.531,290800.0
2012-07-26 15:25:00,26.18,26.28,26.17,26.27,405000.0,20.531,20.6094,20.5231,20.6015,405000.0
2012-07-26 15:30:00,26.27,26.28,26.18,26.23,511400.0,20.6015,20.6094,20.531,20.5702,511400.0
2012-07-26 15:35:00,26.23,26.31,26.2,26.28,555200.0,20.5702,20.6329,20.5466,20.6094,555200.0
2012-07-26 15:40:00,26.28,26.45,26.27,26.43,982400.0,20.6094,20.7427,20.6015,20.727,982400.0
2012-07-26 15:45:00,26.43,26.43,26.25,26.26,737200.0,20.727,20.727,20.5859,20.5937,737200.0
2012-07-26 15:50:00,26.25,26.27,26.18,26.2,597200.0,20.5859,20.6015,20.531,20.5466,597200.0
2012-07-26 15:55:00,26.2,26.25,26.2,26.21,853200.0,20.5466,20.5859,20.5466,20.5545,853200.0
2012-07-27 09:30:00,23.45,23.53,23.35,23.51,4649800.0,18.39,18.4528,18.3116,18.4371,4649800.0
2012-07-27 09:35:00,23.5,23.52,23.18,23.18,1856200.0,18.4292,18.4449,18.1783,18.1783,1856200.0
2012-07-27 09:40:00,23.18,23.33,23.09,23.12,1674600.0,18.1783,18.2959,18.1077,18.1312,1674600.0
2012-07-27 09:45:00,23.11,23.3,23.06,23.23,1623600.0,18.1234,18.2724,18.0842,18.2175,1623600.0
2012-07-27 09:50:00,23.23,23.43,23.23,23.38,1105000.0,18.2175,18.3743,18.2175,18.3351,1105000.0
2012-07-27 09:55:00,23.38,23.43,23.31,23.31,1361400.0,18.3351,18.3743,18.2802,18.2802,1361400.0
2012-07-27 10:00:00,23.31,23.35,23.22,23.25,1321000.0,18.2802,18.3116,18.2097,18.2332,1321000.0
2012-07-27 10:05:00,23.24,23.29,23.2,23.23,814800.0,18.2253,18.2646,18.194,18.2175,814800.0
2012-07-27 10:10:00,23.23,23.23,23.13,23.14,913600.0,18.2175,18.2175,18.1391,18.1469,913600.0
2012-07-27 10:15:00,23.14,23.23,23.14,23.21,966600.0,18.1469,18.2175,18.1469,18.2018,966600.0
2012-07-27 10:20:00,23.2,23.23,23.15,23.15,896800.0,18.194,18.2175,18.1548,18.1548,896800.0
2012-07-27 10:25:00,23.16,23.25,23.14,23.24,1247600.0,18.1626,18.2332,18.1469,18.2253,1247600.0
2012-07-27 10:30:00,23.24,23.34,23.2,23.32,1263800.0,18.2253,18.3038,18.194,18.2881,1263800.0
2012-07-27 10:35:00,23.32,23.33,23.21,23.28,584600.0,18.2881,18.2959,18.2018,18.2567,584600.0
2012-07-27 10:40:00,23.28,23.43,23.27,23.43,1060600.0,18.2567,18.3743,18.2489,18.3743,1060600.0
2012-07-27 10:45:00,23.43,23.43,23.28,23.35,793800.0,18.3743,18.3743,18.2567,18.3116,793800.0
2012-07-27 10:50:00,23.35,23.36,23.3,23.32,523400.0,18.3116,18.3195,18.2724,18.2881,523400.0
2012-07-27 10:55:00,23.32,23.38,23.32,23.35,901200.0,18.2881,18.3351,18.2881,18.3116,901200.0
2012-07-27 11:00:00,23.35,23.36,23.31,23.32,323400.0,18.3116,18.3195,18.2802,18.2881,323400.0
2012-07-27 11:05:00,23.32,23.36,23.29,23.36,475600.0,18.2881,18.3195,18.2646,18.3195,475600.0
2012-07-27 11:10:00,23.36,23.41,23.36,23.4,885200.0,18.3195,18.3587,18.3195,18.3508,885200.0
2012-07-27 11:15:00,23.4,23.58,23.35,23.57,1421400.0,18.3508,18.492,18.3116,18.4841,1421400.0
2012-07-27 11:20:00,23.57,23.59,23.43,23.49,931600.0,18.4841,18.4998,18.3743,18.4214,931600.0
2012-07-27 11:25:00,23.49,23.5,23.38,23.43,488800.0,18.4214,18.4292,18.3351,18.3743,488800.0
2012-07-27 11:30:00,23.43,23.43,23.38,23.38,338000.0,18.3743,18.3743,18.3351,18.3351,338000.0
2012-07-27 11:35:00,23.38,23.39,23.35,23.38,647600.0,18.3351,18.343,18.3116,18.3351,647600.0
2012-07-27 11:40:00,23.37,23.38,23.33,23.33,305600.0,18.3273,18.3351,18.2959,18.2959,305600.0
2012-07-27 11:45:00,23.33,23.36,23.32,23.35,205600.0,18.2959,18.3195,18.2881,18.3116,205600.0
2012-07-27 11:50:00,23.34,23.36,23.34,23.35,207800.0,18.3038,18.3195,18.3038,18.3116,207800.0
2012-07-27 11:55:00,23.36,23.39,23.35,23.39,315200.0,18.3195,18.343,18.3116,18.343,315200.0
2012-07-27 12:00:00,23.39,23.45,23.36,23.43,476200.0,18.343,18.39,18.3195,18.3743,476200.0
2012-07-27 12:05:00,23.43,23.43,23.39,23.39,515200.0,18.3743,18.3743,18.343,18.343,515200.0
2012-07-27 12:10:00,23.39,23.41,23.38,23.4,333800.0,18.343,18.3587,18.3351,18.3508,333800.0
2012-07-27 12:15:00,23.39,23.4,23.35,23.37,278400.0,18.343,18.3508,18.3116,18.3273,278400.0
2012-07-27 12:20:00,23.38,23.38,23.37,23.38,254600.0,18.3351,18.3351,18.3273,18.3351,254600.0
2012-07-27 12:25:00,23.38,23.39,23.35,23.36,334200.0,18.3351,18.343,18.3116,18.3195,334200.0
2012-07-27 12:30:00,23.36,23.38,23.36,23.37,332600.0,18.3195,18.3351,18.3195,18.3273,332600.0
2012-07-27 12:35:00,23.38,23.38,23.32,23.33,360400.0,18.3351,18.3351,18.2881,18.2959,360400.0
2012-07-27 12:40:00,23.33,23.34,23.28,23.32,446400.0,18.2959,18.3038,18.2567,18.2881,446400.0
2012-07-27 12:45:00,23.32,23.34,23.31,23.33,201800.0,18.2881,18.3038,18.2802,18.2959,201800.0
2012-07-27 12:50:00,23.33,23.34,23.32,23.34,257200.0,18.2959,18.3038,18.2881,18.3038,257200.0
2012-07-27 12:55:00,23.34,23.36,23.33,23.35,272200.0,18.3038,18.3195,18.2959,18.3116,272200.0
2012-07-27 13:00:00,23.35,23.42,23.35,23.4,450600.0,18.3116,18.3665,18.3116,18.3508,450600.0
2012-07-27 13:05:00,23.4,23.42,23.39,23.4,310400.0,18.3508,18.3665,18.343,18.3508,310400.0
2012-07-27 13:10:00,23.4,23.41,23.38,23.38,236800.0,18.3508,18.3587,18.3351,18.3351,236800.0
2012-07-27 13:15:00,23.38,23.39,23.36,23.39,205000.0,18.3351,18.343,18.3195,18.343,205000.0
2012-07-27 13:20:00,23.39,23.4,23.37,23.38,193800.0,18.343,18.3508,18.3273,18.3351,193800.0
2012-07-27 13:25:00,23.38,23.48,23.37,23.43,918000.0,18.3351,18.4136,18.3273,18.3743,918000.0
2012-07-27 13:30:00,23.42,23.45,23.4,23.42,352800.0,18.3665,18.39,18.3508,18.3665,352800.0
2012-07-27 13:35:00,23.43,23.48,23.42,23.47,537000.0,18.3743,18.4136,18.3665,18.4057,537000.0
2012-07-27 13:40:00,23.47,23.5,23.46,23.5,348600.0,18.4057,18.4292,18.3979,18.4292,348600.0
2012-07-27 13:45:00,23.5,23.5,23.48,23.49,310800.0,18.4292,18.4292,18.4136,18.4214,310800.0
2012-07-27 13:50:00,23.49,23.51,23.47,23.5,322800.0,18.4214,18.4371,18.4057,18.4292,322800.0
2012-07-27 13:55:00,23.5,23.5,23.46,23.5,585400.0,18.4292,18.4292,18.3979,18.4292,585400.0
2012-07-27 14:00:00,23.5,23.54,23.49,23.54,332200.0,18.4292,18.4606,18.4214,18.4606,332200.0
2012-07-27 14:05:00,23.54,23.55,23.5,23.51,400000.0,18.4606,18.4685,18.4292,18.4371,400000.0
2012-07-27 14:10:00,23.51,23.51,23.47,23.49,265200.0,18.4371,18.4371,18.4057,18.4214,265200.0
2012-07-27 14:15:00,23.49,23.55,23.48,23.55,382200.0,18.4214,18.4685,18.4136,18.4685,382200.0
2012-07-27 14:20:00,23.55,23.68,23.55,23.59,782600.0,18.4685,18.5704,18.4685,18.4998,782600.0
2012-07-27 14:25:00,23.6,23.6,23.56,23.56,333000.0,18.5077,18.5077,18.4763,18.4763,333000.0
2012-07-27 14:30:00,23.57,23.64,23.56,23.64,547400.0,18.4841,18.539,18.4763,18.539,547400.0
2012-07-27 14:35:00,23.64,23.75,23.64,23.71,771400.0,18.539,18.6253,18.539,18.5939,771400.0
2012-07-27 14:40:00,23.71,23.75,23.71,23.73,518200.0,18.5939,18.6253,18.5939,18.6096,518200.0
2012-07-27 14:45:00,23.73,23.92,23.73,23.92,875600.0,18.6096,18.7586,18.6096,18.7586,875600.0
2012-07-27 14:50:00,23.92,24.0,23.81,23.99,752600.0,18.7586,18.8214,18.6724,18.8135,752600.0
2012-07-27 14:55:00,23.99,24.1,23.98,24.07,816000.0,18.8135,18.8998,18.8057,18.8763,816000.0
2012-07-27 15:00:00,24.07,24.09,23.93,23.93,666400.0,18.8763,18.8919,18.7665,18.7665,666400.0
2012-07-27 15:05:00,23.95,23.99,23.92,23.96,643000.0,18.7821,18.8135,18.7586,18.79,643000.0
2012-07-27 15:10:00,23.96,23.96,23.9,23.92,488400.0,18.79,18.79,18.7429,18.7586,488400.0
2012-07-27 15:15:00,23.92,23.99,23.86,23.88,473200.0,18.7586,18.8135,18.7116,18.7272,473200.0
2012-07-27 15:20:00,23.88,23.88,23.82,23.84,440000.0,18.7272,18.7272,18.6802,18.6959,440000.0
2012-07-27 15:25:00,23.85,23.85,23.74,23.75,537600.0,18.7037,18.7037,18.6175,18.6253,537600.0
2012-07-27 15:30:00,23.75,23.78,23.7,23.74,646600.0,18.6253,18.6488,18.5861,18.6175,646600.0
2012-07-27 15:35:00,23.73,23.78,23.73,23.76,473000.0,18.6096,18.6488,18.6096,18.6331,473000.0
2012-07-27 15:40:00,23.77,23.8,23.75,23.77,387600.0,18.641,18.6645,18.6253,18.641,387600.0
2012-07-27 15:45:00,23.77,23.77,23.65,23.69,643000.0,18.641,18.641,18.5469,18.5782,643000.0
2012-07-27 15:50:00,23.7,23.74,23.7,23.71,849200.0,18.5861,18.6175,18.5861,18.5939,849200.0
2012-07-27 15:55:00,23.71,23.74,23.68,23.74,1145600.0,18.5939,18.6175,18.5704,18.6175,1145600.0
2012-07-30 09:30:00,23.73,23.86,23.68,23.7,810200.0,18.6096,18.7116,18.5704,18.5861,810200.0
2012-07-30 09:35:00,23.7,23.75,23.68,23.74,336200.0,18.5861,18.6253,18.5704,18.6175,336200.0
2012-07-30 09:40:00,23.74,23.75,23.65,23.66,402200.0,18.6175,18.6253,18.5469,18.5547,402200.0
2012-07-30 09:45:00,23.65,23.67,23.63,23.64,294800.0,18.5469,18.5626,18.5312,18.539,294800.0
2012-07-30 09:50:00,23.63,23.64,23.45,23.51,700800.0,18.5312,18.539,18.39,18.4371,700800.0
2012-07-30 09:55:00,23.51,23.54,23.48,23.54,355800.0,18.4371,18.4606,18.4136,18.4606,355800.0
2012-07-30 10:00:00,23.54,23.57,23.53,23.54,347600.0,18.4606,18.4841,18.4528,18.4606,347600.0
2012-07-30 10:05:00,23.54,23.55,23.48,23.53,246200.0,18.4606,18.4685,18.4136,18.4528,246200.0
2012-07-30 10:10:00,23.53,23.55,23.5,23.53,193000.0,18.4528,18.4685,18.4292,18.4528,193000.0
2012-07-30 10:15:00,23.53,23.53,23.42,23.42,298200.0,18.4528,18.4528,18.3665,18.3665,298200.0
2012-07-30 10:20:00,23.42,23.52,23.42,23.52,208400.0,18.3665,18.4449,18.3665,18.4449,208400.0
2012-07-30 10:25:00,23.52,23.62,23.51,23.62,286200.0,18.4449,18.5234,18.4371,18.5234,286200.0
2012-07-30 10:30:00,23.62,23.63,23.54,23.54,343600.0,18.5234,18.5312,18.4606,18.4606,343600.0
2012-07-30 10:35:00,23.54,23.6,23.54,23.56,174000.0,18.4606,18.5077,18.4606,18.4763,174000.0
2012-07-30 10:40:00,23.56,23.57,23.48,23.5,198400.0,18.4763,18.4841,18.4136,18.4292,198400.0
2012-07-30 10:45:00,23.49,23.49,23.43,23.45,213200.0,18.4214,18.4214,18.3743,18.39,213200.0
2012-07-30 10:50:00,23.44,23.47,23.44,23.46,142200.0,18.3822,18.4057,18.3822,18.3979,142200.0
2012-07-30 10:55:00,23.46,23.46,23.38,23.39,317600.0,18.3979,18.3979,18.3351,18.343,317600.0
2012-07-30 11:00:00,23.39,23.41,23.38,23.39,280600.0,18.343,18.3587,18.3351,18.343,280600.0
2012-07-30 11:05:00,23.39,23.46,23.37,23.4,531800.0,18.343,18.3979,18.3273,18.3508,531800.0
2012-07-30 11:10:00,23.4,23.43,23.37,23.41,335800.0,18.3508,18.3743,18.3273,18.3587,335800.0
2012-07-30 11:15:00,23.41,23.45,23.41,23.43,318400.0,18.3587,18.39,18.3587,18.3743,318400.0
2012-07-30 11:20:00,23.42,23.45,23.42,23.42,315200.0,18.3665,18.39,18.3665,18.3665,315200.0
2012-07-30 11:25:00,23.42,23.43,23.4,23.41,189600.0,18.3665,18.3743,18.3508,18.3587,189600.0
2012-07-30 11:30:00,23.41,23.42,23.4,23.4,159800.0,18.3587,18.3665,18.3508,18.3508,159800.0
2012-07-30 11:35:00,23.4,23.41,23.39,23.39,153600.0,18.3508,18.3587,18.343,18.343,153600.0
2012-07-30 11:40:00,23.39,23.39,23.35,23.38,289800.0,18.343,18.343,18.3116,18.3351,289800.0
2012-07-30 11:45:00,23.37,23.4,23.37,23.38,164200.0,18.3273,18.3508,18.3273,18.3351,164200.0
2012-07-30 11:50:00,23.38,23.43,23.38,23.42,116600.0,18.3351,18.3743,18.3351,18.3665,116600.0
2012-07-30 11:55:00,23.43,23.47,23.42,23.46,126600.0,18.3743,18.4057,18.3665,18.3979,126600.0
2012-07-30 12:00:00,23.46,23.47,23.43,23.43,158400.0,18.3979,18.4057,18.3743,18.3743,158400.0
2012-07-30 12:05:00,23.43,23.44,23.4,23.42,100600.0,18.3743,18.3822,18.3508,18.3665,100600.0
2012-07-30 12:10:00,23.42,23.47,23.42,23.46,146000.0,18.3665,18.4057,18.3665,18.3979,146000.0
2012-07-30 12:15:00,23.46,23.47,23.43,23.45,150800.0,18.3979,18.4057,18.3743,18.39,150800.0
2012-07-30 12:20:00,23.45,23.48,23.45,23.46,198400.0,18.39,18.4136,18.39,18.3979,198400.0
2012-07-30 12:25:00,23.46,23.46,23.45,23.46,105600.0,18.3979,18.3979,18.39,18.3979,105600.0
2012-07-30 12:30:00,23.46,23.48,23.46,23.47,99800.0,18.3979,18.4136,18.3979,18.4057,99800.0
2012-07-30 12:35:00,23.47,23.48,23.45,23.46,89600.0,18.4057,18.4136,18.39,18.3979,89600.0
2012-07-30 12:40:00,23.46,23.47,23.45,23.46,146800.0,18.3979,18.4057,18.39,18.3979,146800.0
2012-07-30 12:45:00,23.46,23.46,23.43,23.44,103400.0,18.3979,18.3979,18.3743,18.3822,103400.0
2012-07-30 12:50:00,23.45,23.46,23.44,23.45,78800.0,18.39,18.3979,18.3822,18.39,78800.0
2012-07-30 12:55:00,23.45,23.46,23.43,23.46,95600.0,18.39,18.3979,18.3743,18.3979,95600.0
2012-07-30 13:00:00,23.46,23.46,23.43,23.44,72600.0,18.3979,18.3979,18.3743,18.3822,72600.0
2012-07-30 13:05:00,23.43,23.46,23.43,23.45,50600.0,18.3743,18.3979,18.3743,18.39,50600.0
2012-07-30 13:10:00,23.46,23.47,23.45,23.47,71600.0,18.3979,18.4057,18.39,18.4057,71600.0
2012-07-30 13:15:00,23.46,23.47,23.46,23.47,63600.0,18.3979,18.4057,18.3979,18.4057,63600.0
2012-07-30 13:20:00,23.47,23.48,23.46,23.48,116000.0,18.4057,18.4136,18.3979,18.4136,116000.0
2012-07-30 13:25:00,23.48,23.48,23.45,23.46,93800.0,18.4136,18.4136,18.39,18.3979,93800.0
2012-07-30 13:30:00,23.46,23.47,23.45,23.47,76400.0,18.3979,18.4057,18.39,18.4057,76400.0
2012-07-30 13:35:00,23.47,23.47,23.46,23.46,84800.0,18.4057,18.4057,18.3979,18.3979,84800.0
2012-07-30 13:40:00,23.46,23.46,23.4,23.41,157000.0,18.3979,18.3979,18.3508,18.3587,157000.0
2012-07-30 13:45:00,23.41,23.42,23.41,23.41,87200.0,18.3587,18.3665,18.3587,18.3587,87200.0
2012-07-30 13:50:00,23.41,23.41,23.4,23.4,114400.0,18.3587,18.3587,18.3508,18.3508,114400.0
2012-07-30 13:55:00,23.41,23.43,23.4,23.41,109200.0,18.3587,18.3743,18.3508,18.3587,109200.0
2012-07-30 14:00:00,23.41,23.42,23.4,23.4,64800.0,18.3587,18.3665,18.3508,18.3508,64800.0
2012-07-30 14:05:00,23.4,23.42,23.38,23.42,268800.0,18.3508,18.3665,18.3351,18.3665,268800.0
2012-07-30 14:10:00,23.42,23.47,23.42,23.45,141800.0,18.3665,18.4057,18.3665,18.39,141800.0
2012-07-30 14:15:00,23.45,23.45,23.43,23.43,70800.0,18.39,18.39,18.3743,18.3743,70800.0
2012-07-30 14:20:00,23.43,23.46,23.43,23.43,181600.0,18.3743,18.3979,18.3743,18.3743,181600.0
2012-07-30 14:25:00,23.43,23.46,23.43,23.45,169800.0,18.3743,18.3979,18.3743,18.39,169800.0
2012-07-30 14:30:00,23.45,23.46,23.43,23.43,136800.0,18.39,18.3979,18.3743,18.3743,136800.0
2012-07-30 14:35:00,23.43,23.45,23.43,23.45,87400.0,18.3743,18.39,18.3743,18.39,87400.0
2012-07-30 14:40:00,23.45,23.46,23.45,23.45,95200.0,18.39,18.3979,18.39,18.39,95200.0
2012-07-30 14:45:00,23.45,23.46,23.44,23.45,95800.0,18.39,18.3979,18.3822,18.39,95800.0
2012-07-30 14:50:00,23.46,23.47,23.44,23.46,127600.0,18.3979,18.4057,18.3822,18.3979,127600.0
2012-07-30 14:55:00,23.46,23.46,23.44,23.44,108400.0,18.3979,18.3979,18.3822,18.3822,108400.0
2012-07-30 15:00:00,23.43,23.45,23.43,23.44,118600.0,18.3743,18.39,18.3743,18.3822,118600.0
2012-07-30 15:05:00,23.45,23.45,23.43,23.43,95800.0,18.39,18.39,18.3743,18.3743,95800.0
2012-07-30 15:10:00,23.43,23.43,23.4,23.41,274200.0,18.3743,18.3743,18.3508,18.3587,274200.0
2012-07-30 15:15:00,23.41,23.43,23.4,23.43,115400.0,18.3587,18.3743,18.3508,18.3743,115400.0
2012-07-30 15:20:00,23.43,23.46,23.42,23.46,182600.0,18.3743,18.3979,18.3665,18.3979,182600.0
2012-07-30 15:25:00,23.46,23.48,23.45,23.48,419400.0,18.3979,18.4136,18.39,18.4136,419400.0
2012-07-30 15:30:00,23.48,23.48,23.45,23.46,253000.0,18.4136,18.4136,18.39,18.3979,253000.0
2012-07-30 15:35:00,23.46,23.46,23.43,23.43,240600.0,18.3979,18.3979,18.3743,18.3743,240600.0
2012-07-30 15:40:00,23.43,23.45,23.43,23.43,199200.0,18.3743,18.39,18.3743,18.3743,199200.0
2012-07-30 15:45:00,23.43,23.45,23.42,23.44,219000.0,18.3743,18.39,18.3665,18.3822,219000.0
2012-07-30 15:50:00,23.45,23.46,23.44,23.45,359000.0,18.39,18.3979,18.3822,18.39,359000.0
2012-07-30 15:55:00,23.46,23.46,23.43,23.44,502000.0,18.3979,18.3979,18.3743,18.3822,502000.0
2012-07-31 09:30:00,23.45,23.5,23.3,23.34,707800.0,18.39,18.4292,18.2724,18.3038,707800.0
2012-07-31 09:35:00,23.34,23.37,23.3,23.32,603200.0,18.3038,18.3273,18.2724,18.2881,603200.0
2012-07-31 09:40:00,23.32,23.33,23.25,23.25,433200.0,18.2881,18.2959,18.2332,18.2332,433200.0
2012-07-31 09:45:00,23.25,23.28,23.21,23.24,315000.0,18.2332,18.2567,18.2018,18.2253,315000.0
2012-07-31 09:50:00,23.24,23.24,23.11,23.11,505800.0,18.2253,18.2253,18.1234,18.1234,505800.0
2012-07-31 09:55:00,23.1,23.11,23.03,23.05,807600.0,18.1156,18.1234,18.0607,18.0763,807600.0
2012-07-31 10:00:00,23.05,23.11,22.9,22.92,933000.0,18.0763,18.1234,17.9587,17.9744,933000.0
2012-07-31 10:05:00,22.92,22.98,22.91,22.92,529800.0,17.9744,18.0214,17.9666,17.9744,529800.0
2012-07-31 10:10:00,22.92,22.96,22.9,22.92,352600.0,17.9744,18.0058,17.9587,17.9744,352600.0
2012-07-31 10:15:00,22.93,22.95,22.84,22.84,420200.0,17.9822,17.9979,17.9117,17.9117,420200.0
2012-07-31 10:20:00,22.84,22.89,22.83,22.85,579400.0,17.9117,17.9509,17.9038,17.9195,579400.0
2012-07-31 10:25:00,22.85,22.86,22.81,22.84,453200.0,17.9195,17.9273,17.8881,17.9117,453200.0
2012-07-31 10:30:00,22.83,22.85,22.79,22.81,456200.0,17.9038,17.9195,17.8724,17.8881,456200.0
2012-07-31 10:35:00,22.81,22.81,22.73,22.74,684600.0,17.8881,17.8881,17.8254,17.8332,684600.0
2012-07-31 10:40:00,22.74,22.77,22.69,22.75,603600.0,17.8332,17.8568,17.794,17.8411,603600.0
2012-07-31 10:45:00,22.75,22.77,22.74,22.75,601800.0,17.8411,17.8568,17.8332,17.8411,601800.0
2012-07-31 10:50:00,22.75,22.88,22.75,22.87,433000.0,17.8411,17.943,17.8411,17.9352,433000.0
2012-07-31 10:55:00,22.87,22.9,22.82,22.85,350400.0,17.9352,17.9587,17.896,17.9195,350400.0
2012-07-31 11:00:00,22.85,22.88,22.82,22.86,227400.0,17.9195,17.943,17.896,17.9273,227400.0
2012-07-31 11:05:00,22.86,22.89,22.84,22.85,257000.0,17.9273,17.9509,17.9117,17.9195,257000.0
2012-07-31 11:10:00,22.85,22.93,22.85,22.93,296400.0,17.9195,17.9822,17.9195,17.9822,296400.0
2012-07-31 11:15:00,22.93,22.95,22.92,22.95,145400.0,17.9822,17.9979,17.9744,17.9979,145400.0
2012-07-31 11:20:00,22.95,22.96,22.95,22.96,181400.0,17.9979,18.0058,17.9979,18.0058,181400.0
2012-07-31 11:25:00,22.95,22.96,22.86,22.86,261800.0,17.9979,18.0058,17.9273,17.9273,261800.0
2012-07-31 11:30:00,22.87,22.88,22.78,22.79,395800.0,17.9352,17.943,17.8646,17.8724,395800.0
2012-07-31 11:35:00,22.79,22.8,22.73,22.73,503200.0,17.8724,17.8803,17.8254,17.8254,503200.0
2012-07-31 11:40:00,22.74,22.79,22.71,22.78,667800.0,17.8332,17.8724,17.8097,17.8646,667800.0
2012-07-31 11:45:00,22.77,22.79,22.75,22.76,462600.0,17.8568,17.8724,17.8411,17.8489,462600.0
2012-07-31 11:50:00,22.75,22.81,22.75,22.77,251200.0,17.8411,17.8881,17.8411,17.8568,251200.0
2012-07-31 11:55:00,22.77,22.8,22.76,22.77,119200.0,17.8568,17.8803,17.8489,17.8568,119200.0
2012-07-31 12:00:00,22.77,22.78,22.72,22.74,288000.0,17.8568,17.8646,17.8175,17.8332,288000.0
2012-07-31 12:05:00,22.74,22.77,22.73,22.76,110200.0,17.8332,17.8568,17.8254,17.8489,110200.0
2012-07-31 12:10:00,22.75,22.76,22.73,22.75,166600.0,17.8411,17.8489,17.8254,17.8411,166600.0
2012-07-31 12:15:00,22.75,22.78,22.75,22.77,205000.0,17.8411,17.8646,17.8411,17.8568,205000.0
2012-07-31 12:20:00,22.77,22.8,22.75,22.8,121000.0,17.8568,17.8803,17.8411,17.8803,121000.0
2012-07-31 12:25:00,22.8,22.81,22.78,22.81,254000.0,17.8803,17.8881,17.8646,17.8881,254000.0
2012-07-31 12:30:00,22.8,22.85,22.8,22.84,245000.0,17.8803,17.9195,17.8803,17.9117,245000.0
2012-07-31 12:35:00,22.85,22.85,22.81,22.82,127600.0,17.9195,17.9195,17.8881,17.896,127600.0
2012-07-31 12:40:00,22.82,22.85,22.77,22.77,138800.0,17.896,17.9195,17.8568,17.8568,138800.0
2012-07-31 12:45:00,22.78,22.8,22.76,22.8,130800.0,17.8646,17.8803,17.8489,17.8803,130800.0
2012-07-31 12:50:00,22.8,22.82,22.8,22.8,128000.0,17.8803,17.896,17.8803,17.8803,128000.0
2012-07-31 12:55:00,22.8,22.8,22.77,22.78,96000.0,17.8803,17.8803,17.8568,17.8646,96000.0
2012-07-31 13:00:00,22.77,22.78,22.77,22.77,139400.0,17.8568,17.8646,17.8568,17.8568,139400.0
2012-07-31 13:05:00,22.77,22.82,22.77,22.81,111200.0,17.8568,17.896,17.8568,17.8881,111200.0
2012-07-31 13:10:00,22.81,22.81,22.78,22.78,115400.0,17.8881,17.8881,17.8646,17.8646,115400.0
2012-07-31 13:15:00,22.78,22.79,22.75,22.78,144200.0,17.8646,17.8724,17.8411,17.8646,144200.0
2012-07-31 13:20:00,22.78,22.8,22.77,22.79,114000.0,17.8646,17.8803,17.8568,17.8724,114000.0
2012-07-31 13:25:00,22.8,22.84,22.79,22.83,258200.0,17.8803,17.9117,17.8724,17.9038,258200.0
2012-07-31 13:30:00,22.84,22.84,22.78,22.79,150800.0,17.9117,17.9117,17.8646,17.8724,150800.0
2012-07-31 13:35:00,22.79,22.83,22.79,22.83,120800.0,17.8724,17.9038,17.8724,17.9038,120800.0
2012-07-31 13:40:00,22.83,22.83,22.8,22.81,98200.0,17.9038,17.9038,17.8803,17.8881,98200.0
2012-07-31 13:45:00,22.81,22.82,22.78,22.8,173200.0,17.8881,17.896,17.8646,17.8803,173200.0
2012-07-31 13:50:00,22.8,22.83,22.8,22.81,145400.0,17.8803,17.9038,17.8803,17.8881,145400.0
2012-07-31 13:55:00,22.81,22.81,22.75,22.75,143600.0,17.8881,17.8881,17.8411,17.8411,143600.0
2012-07-31 14:00:00,22.75,22.8,22.75,22.76,202600.0,17.8411,17.8803,17.8411,17.8489,202600.0
2012-07-31 14:05:00,22.77,22.78,22.75,22.76,122800.0,17.8568,17.8646,17.8411,17.8489,122800.0
2012-07-31 14:10:00,22.77,22.79,22.75,22.75,142000.0,17.8568,17.8724,17.8411,17.8411,142000.0
2012-07-31 14:15:00,22.75,22.78,22.75,22.77,136400.0,17.8411,17.8646,17.8411,17.8568,136400.0
2012-07-31 14:20:00,22.77,22.82,22.76,22.82,255800.0,17.8568,17.896,17.8489,17.896,255800.0
2012-07-31 14:25:00,22.82,22.83,22.8,22.8,137400.0,17.896,17.9038,17.8803,17.8803,137400.0
2012-07-31 14:30:00,22.8,22.82,22.78,22.78,290200.0,17.8803,17.896,17.8646,17.8646,290200.0
2012-07-31 14:35:00,22.78,22.81,22.77,22.77,178000.0,17.8646,17.8881,17.8568,17.8568,178000.0
2012-07-31 14:40:00,22.77,22.78,22.75,22.75,135800.0,17.8568,17.8646,17.8411,17.8411,135800.0
2012-07-31 14:45:00,22.75,22.78,22.75,22.77,234800.0,17.8411,17.8646,17.8411,17.8568,234800.0
2012-07-31 14:50:00,22.76,22.78,22.75,22.76,184000.0,17.8489,17.8646,17.8411,17.8489,184000.0
2012-07-31 14:55:00,22.76,22.77,22.7,22.71,384600.0,17.8489,17.8568,17.8019,17.8097,384600.0
2012-07-31 15:00:00,22.72,22.73,22.7,22.71,336200.0,17.8175,17.8254,17.8019,17.8097,336200.0
2012-07-31 15:05:00,22.7,22.74,22.7,22.74,272000.0,17.8019,17.8332,17.8019,17.8332,272000.0
2012-07-31 15:10:00,22.74,22.74,22.7,22.72,266600.0,17.8332,17.8332,17.8019,17.8175,266600.0
2012-07-31 15:15:00,22.72,22.72,22.68,22.7,341000.0,17.8175,17.8175,17.7862,17.8019,341000.0
2012-07-31 15:20:00,22.7,22.71,22.64,22.67,469200.0,17.8019,17.8097,17.7548,17.7783,469200.0
2012-07-31 15:25:00,22.67,22.68,22.64,22.65,413600.0,17.7783,17.7862,17.7548,17.7627,413600.0
2012-07-31 15:30:00,22.64,22.65,22.63,22.65,428000.0,17.7548,17.7627,17.747,17.7627,428000.0
2012-07-31 15:35:00,22.65,22.65,22.6,22.61,718200.0,17.7627,17.7627,17.7234,17.7313,718200.0
2012-07-31 15:40:00,22.61,22.61,22.55,22.58,1020000.0,17.7313,17.7313,17.6842,17.7078,1020000.0
2012-07-31 15:45:00,22.59,22.6,22.56,22.59,618600.0,17.7156,17.7234,17.6921,17.7156,618600.0
2012-07-31 15:50:00,22.58,22.7,22.58,22.67,1230000.0,17.7078,17.8019,17.7078,17.7783,1230000.0
2012-07-31 15:55:00,22.67,22.67,22.64,22.64,1357400.0,17.7783,17.7783,17.7548,17.7548,1357400.0
2012-08-01 09:30:00,22.74,22.75,22.65,22.65,627200.0,17.8332,17.8411,17.7627,17.7627,627200.0
2012-08-01 09:35:00,22.66,22.66,22.5,22.53,713400.0,17.7705,17.7705,17.645,17.6685,713400.0
2012-08-01 09:40:00,22.53,22.53,22.45,22.45,544600.0,17.6685,17.6685,17.6058,17.6058,544600.0
2012-08-01 09:45:00,22.46,22.46,22.3,22.35,639400.0,17.6137,17.6137,17.4882,17.5274,639400.0
2012-08-01 09:50:00,22.35,22.35,22.3,22.34,695000.0,17.5274,17.5274,17.4882,17.5195,695000.0
2012-08-01 09:55:00,22.33,22.35,22.27,22.34,449000.0,17.5117,17.5274,17.4646,17.5195,449000.0
2012-08-01 10:00:00,22.34,22.38,22.3,22.37,418800.0,17.5195,17.5509,17.4882,17.5431,418800.0
2012-08-01 10:05:00,22.36,22.44,22.34,22.34,346400.0,17.5352,17.598,17.5195,17.5195,346400.0
2012-08-01 10:10:00,22.35,22.4,22.33,22.37,205400.0,17.5274,17.5666,17.5117,17.5431,205400.0
2012-08-01 10:15:00,22.38,22.39,22.25,22.25,255800.0,17.5509,17.5588,17.449,17.449,255800.0
2012-08-01 10:20:00,22.26,22.3,22.19,22.19,486000.0,17.4568,17.4882,17.4019,17.4019,486000.0
2012-08-01 10:25:00,22.19,22.2,22.13,22.2,693000.0,17.4019,17.4098,17.3549,17.4098,693000.0
2012-08-01 10:30:00,22.2,22.25,22.19,22.2,570800.0,17.4098,17.449,17.4019,17.4098,570800.0
2012-08-01 10:35:00,22.2,22.21,22.16,22.17,351000.0,17.4098,17.4176,17.3784,17.3862,351000.0
2012-08-01 10:40:00,22.16,22.18,22.13,22.16,343600.0,17.3784,17.3941,17.3549,17.3784,343600.0
2012-08-01 10:45:00,22.16,22.25,22.16,22.24,414800.0,17.3784,17.449,17.3784,17.4411,414800.0
2012-08-01 10:50:00,22.24,22.25,22.22,22.25,250000.0,17.4411,17.449,17.4254,17.449,250000.0
2012-08-01 10:55:00,22.25,22.28,22.22,22.25,306800.0,17.449,17.4725,17.4254,17.449,306800.0
2012-08-01 11:00:00,22.25,22.25,22.22,22.24,234200.0,17.449,17.449,17.4254,17.4411,234200.0
2012-08-01 11:05:00,22.24,22.25,22.24,22.25,186000.0,17.4411,17.449,17.4411,17.449,186000.0
2012-08-01 11:10:00,22.25,22.25,22.22,22.23,278800.0,17.449,17.449,17.4254,17.4333,278800.0
2012-08-01 11:15:00,22.22,22.25,22.22,22.23,173400.0,17.4254,17.449,17.4254,17.4333,173400.0
2012-08-01 11:20:00,22.23,22.29,22.19,22.25,509600.0,17.4333,17.4803,17.4019,17.449,509600.0
2012-08-01 11:25:00,22.25,22.25,22.21,22.21,256000.0,17.449,17.449,17.4176,17.4176,256000.0
2012-08-01 11:30:00,22.21,22.24,22.21,22.23,264400.0,17.4176,17.4411,17.4176,17.4333,264400.0
2012-08-01 11:35:00,22.23,22.24,22.2,22.22,164000.0,17.4333,17.4411,17.4098,17.4254,164000.0
2012-08-01 11:40:00,22.23,22.25,22.2,22.24,225600.0,17.4333,17.449,17.4098,17.4411,225600.0
2012-08-01 11:45:00,22.24,22.25,22.22,22.23,134200.0,17.4411,17.449,17.4254,17.4333,134200.0
2012-08-01 11:50:00,22.23,22.33,22.23,22.29,368200.0,17.4333,17.5117,17.4333,17.4803,368200.0
2012-08-01 11:55:00,22.29,22.29,22.25,22.25,141600.0,17.4803,17.4803,17.449,17.449,141600.0
2012-08-01 12:00:00,22.25,22.25,22.23,22.23,242000.0,17.449,17.449,17.4333,17.4333,242000.0
2012-08-01 12:05:00,22.23,22.24,22.22,22.23,258600.0,17.4333,17.4411,17.4254,17.4333,258600.0
2012-08-01 12:10:00,22.23,22.25,22.22,22.23,165600.0,17.4333,17.449,17.4254,17.4333,165600.0
2012-08-01 12:15:00,22.23,22.25,22.22,22.25,101600.0,17.4333,17.449,17.4254,17.449,101600.0
2012-08-01 12:20:00,22.25,22.26,22.24,22.25,235400.0,17.449,17.4568,17.4411,17.449,235400.0
2012-08-01 12:25:00,22.25,22.3,22.25,22.3,241600.0,17.449,17.4882,17.449,17.4882,241600.0
2012-08-01 12:30:00,22.3,22.32,22.28,22.28,216000.0,17.4882,17.5039,17.4725,17.4725,216000.0
2012-08-01 12:35:00,22.28,22.31,22.27,22.31,168600.0,17.4725,17.496,17.4646,17.496,168600.0
2012-08-01 12:40:00,22.31,22.31,22.29,22.3,126200.0,17.496,17.496,17.4803,17.4882,126200.0
2012-08-01 12:45:00,22.3,22.34,22.29,22.33,141600.0,17.4882,17.5195,17.4803,17.5117,141600.0
2012-08-01 12:50:00,22.33,22.35,22.33,22.35,72200.0,17.5117,17.5274,17.5117,17.5274,72200.0
2012-08-01 12:55:00,22.35,22.35,22.33,22.33,110400.0,17.5274,17.5274,17.5117,17.5117,110400.0
2012-08-01 13:00:00,22.33,22.38,22.33,22.38,112600.0,17.5117,17.5509,17.5117,17.5509,112600.0
2012-08-01 13:05:00,22.37,22.39,22.33,22.36,141200.0,17.5431,17.5588,17.5117,17.5352,141200.0
2012-08-01 13:10:00,22.36,22.38,22.36,22.36,171600.0,17.5352,17.5509,17.5352,17.5352,171600.0
2012-08-01 13:15:00,22.36,22.38,22.35,22.36,147800.0,17.5352,17.5509,17.5274,17.5352,147800.0
2012-08-01 13:20:00,22.36,22.38,22.35,22.36,176400.0,17.5352,17.5509,17.5274,17.5352,176400.0
2012-08-01 13:25:00,22.36,22.36,22.33,22.34,89600.0,17.5352,17.5352,17.5117,17.5195,89600.0
2012-08-01 13:30:00,22.34,22.35,22.29,22.31,1330000.0,17.5195,17.5274,17.4803,17.496,1330000.0
2012-08-01 13:35:00,22.31,22.32,22.3,22.3,421800.0,17.496,17.5039,17.4882,17.4882,421800.0
2012-08-01 13:40:00,22.3,22.31,22.29,22.29,191000.0,17.4882,17.496,17.4803,17.4803,191000.0
2012-08-01 13:45:00,22.29,22.32,22.27,22.28,282600.0,17.4803,17.5039,17.4646,17.4725,282600.0
2012-08-01 13:50:00,22.28,22.3,22.27,22.28,138800.0,17.4725,17.4882,17.4646,17.4725,138800.0
2012-08-01 13:55:00,22.28,22.29,22.25,22.26,150600.0,17.4725,17.4803,17.449,17.4568,150600.0
2012-08-01 14:00:00,22.26,22.27,22.24,22.25,202400.0,17.4568,17.4646,17.4411,17.449,202400.0
2012-08-01 14:05:00,22.25,22.3,22.25,22.27,201200.0,17.449,17.4882,17.449,17.4646,201200.0
2012-08-01 14:10:00,22.28,22.28,22.16,22.23,297200.0,17.4725,17.4725,17.3784,17.4333,297200.0
2012-08-01 14:15:00,22.23,22.25,22.15,22.19,366200.0,17.4333,17.449,17.3705,17.4019,366200.0
2012-08-01 14:20:00,22.19,22.26,22.17,22.21,367000.0,17.4019,17.4568,17.3862,17.4176,367000.0
2012-08-01 14:25:00,22.22,22.22,22.17,22.18,431600.0,17.4254,17.4254,17.3862,17.3941,431600.0
2012-08-01 14:30:00,22.18,22.18,22.13,22.15,324600.0,17.3941,17.3941,17.3549,17.3705,324600.0
2012-08-01 14:35:00,22.14,22.16,22.13,22.14,287800.0,17.3627,17.3784,17.3549,17.3627,287800.0
2012-08-01 14:40:00,22.14,22.15,22.09,22.09,414800.0,17.3627,17.3705,17.3235,17.3235,414800.0
2012-08-01 14:45:00,22.09,22.09,22.04,22.05,709400.0,17.3235,17.3235,17.2843,17.2921,709400.0
2012-08-01 14:50:00,22.05,22.05,22.01,22.04,477000.0,17.2921,17.2921,17.2608,17.2843,477000.0
2012-08-01 14:55:00,22.04,22.05,22.0,22.0,610000.0,17.2843,17.2921,17.2529,17.2529,610000.0
2012-08-01 15:00:00,22.0,22.0,21.93,21.99,635400.0,17.2529,17.2529,17.198,17.2451,635400.0
2012-08-01 15:05:00,22.0,22.05,21.99,22.04,433400.0,17.2529,17.2921,17.2451,17.2843,433400.0
2012-08-01 15:10:00,22.03,22.04,21.98,22.02,526200.0,17.2764,17.2843,17.2372,17.2686,526200.0
2012-08-01 15:15:00,22.03,22.05,22.01,22.04,499800.0,17.2764,17.2921,17.2608,17.2843,499800.0
2012-08-01 15:20:00,22.04,22.04,21.96,21.99,389000.0,17.2843,17.2843,17.2215,17.2451,389000.0
2012-08-01 15:25:00,21.99,22.0,21.98,21.99,361000.0,17.2451,17.2529,17.2372,17.2451,361000.0
2012-08-01 15:30:00,21.99,22.02,21.97,21.98,518800.0,17.2451,17.2686,17.2294,17.2372,518800.0
2012-08-01 15:35:00,21.98,21.98,21.9,21.95,670600.0,17.2372,17.2372,17.1745,17.2137,670600.0
2012-08-01 15:40:00,21.95,21.96,21.93,21.95,598200.0,17.2137,17.2215,17.198,17.2137,598200.0
2012-08-01 15:45:00,21.94,21.96,21.9,21.91,879400.0,17.2059,17.2215,17.1745,17.1823,879400.0
2012-08-01 15:50:00,21.91,21.97,21.91,21.93,1468600.0,17.1823,17.2294,17.1823,17.198,1468600.0
2012-08-01 15:55:00,21.93,21.93,21.85,21.88,1170600.0,17.198,17.198,17.1353,17.1588,1170600.0
2012-08-02 09:30:00,21.8,21.87,21.6,21.64,1273200.0,17.0961,17.151,16.9392,16.9706,1273200.0
2012-08-02 09:35:00,21.65,21.66,21.52,21.53,1176000.0,16.9784,16.9863,16.8765,16.8843,1176000.0
2012-08-02 09:40:00,21.53,21.79,21.53,21.75,1183400.0,16.8843,17.0882,16.8843,17.0569,1183400.0
2012-08-02 09:45:00,21.75,21.94,21.75,21.9,1340000.0,17.0569,17.2059,17.0569,17.1745,1340000.0
2012-08-02 09:50:00,21.9,21.91,21.76,21.79,737400.0,17.1745,17.1823,17.0647,17.0882,737400.0
2012-08-02 09:55:00,21.79,21.85,21.78,21.81,449400.0,17.0882,17.1353,17.0804,17.1039,449400.0
2012-08-02 10:00:00,21.81,21.88,21.77,21.88,331200.0,17.1039,17.1588,17.0725,17.1588,331200.0
2012-08-02 10:05:00,21.87,22.09,21.87,22.03,1108000.0,17.151,17.3235,17.151,17.2764,1108000.0
2012-08-02 10:10:00,22.03,22.03,21.97,21.99,436600.0,17.2764,17.2764,17.2294,17.2451,436600.0
2012-08-02 10:15:00,21.99,22.0,21.93,21.93,404200.0,17.2451,17.2529,17.198,17.198,404200.0
2012-08-02 10:20:00,21.94,21.95,21.86,21.91,480400.0,17.2059,17.2137,17.1431,17.1823,480400.0
2012-08-02 10:25:00,21.91,21.91,21.85,21.9,420600.0,17.1823,17.1823,17.1353,17.1745,420600.0
2012-08-02 10:30:00,21.9,21.97,21.89,21.9,530600.0,17.1745,17.2294,17.1666,17.1745,530600.0
2012-08-02 10:35:00,21.89,21.89,21.83,21.83,342400.0,17.1666,17.1666,17.1196,17.1196,342400.0
2012-08-02 10:40:00,21.83,21.84,21.75,21.8,427800.0,17.1196,17.1274,17.0569,17.0961,427800.0
2012-08-02 10:45:00,21.8,21.86,21.8,21.82,316400.0,17.0961,17.1431,17.0961,17.1117,316400.0
2012-08-02 10:50:00,21.82,21.86,21.79,21.8,342000.0,17.1117,17.1431,17.0882,17.0961,342000.0
2012-08-02 10:55:00,21.8,21.8,21.66,21.71,704400.0,17.0961,17.0961,16.9863,17.0255,704400.0
2012-08-02 11:00:00,21.71,21.75,21.63,21.64,329400.0,17.0255,17.0569,16.9627,16.9706,329400.0
2012-08-02 11:05:00,21.64,21.66,21.61,21.63,302600.0,16.9706,16.9863,16.9471,16.9627,302600.0
2012-08-02 11:10:00,21.63,21.67,21.63,21.67,436600.0,16.9627,16.9941,16.9627,16.9941,436600.0
2012-08-02 11:15:00,21.66,21.76,21.64,21.75,370600.0,16.9863,17.0647,16.9706,17.0569,370600.0
2012-08-02 11:20:00,21.74,21.74,21.71,21.73,241200.0,17.049,17.049,17.0255,17.0412,241200.0
2012-08-02 11:25:00,21.73,21.8,21.7,21.79,216600.0,17.0412,17.0961,17.0176,17.0882,216600.0
2012-08-02 11:30:00,21.79,21.79,21.7,21.7,200400.0,17.0882,17.0882,17.0176,17.0176,200400.0
2012-08-02 11:35:00,21.7,21.72,21.64,21.68,454400.0,17.0176,17.0333,16.9706,17.002,454400.0
2012-08-02 11:40:00,21.68,21.75,21.67,21.72,396400.0,17.002,17.0569,16.9941,17.0333,396400.0
2012-08-02 11:45:00,21.71,21.75,21.68,21.74,194800.0,17.0255,17.0569,17.002,17.049,194800.0
2012-08-02 11:50:00,21.75,21.78,21.64,21.67,197200.0,17.0569,17.0804,16.9706,16.9941,197200.0
2012-08-02 11:55:00,21.67,21.73,21.64,21.73,173200.0,16.9941,17.0412,16.9706,17.0412,173200.0
2012-08-02 12:00:00,21.73,21.73,21.68,21.68,139600.0,17.0412,17.0412,17.002,17.002,139600.0
2012-08-02 12:05:00,21.68,21.71,21.68,21.69,142800.0,17.002,17.0255,17.002,17.0098,142800.0
2012-08-02 12:10:00,21.69,21.71,21.67,21.69,108600.0,17.0098,17.0255,16.9941,17.0098,108600.0
2012-08-02 12:15:00,21.7,21.71,21.68,21.69,113200.0,17.0176,17.0255,17.002,17.0098,113200.0
2012-08-02 12:20:00,21.68,21.69,21.66,21.68,151800.0,17.002,17.0098,16.9863,17.002,151800.0
2012-08-02 12:25:00,21.68,21.68,21.64,21.65,307600.0,17.002,17.002,16.9706,16.9784,307600.0
2012-08-02 12:30:00,21.65,21.66,21.57,21.58,289800.0,16.9784,16.9863,16.9157,16.9235,289800.0
2012-08-02 12:35:00,21.58,21.59,21.56,21.57,322800.0,16.9235,16.9314,16.9079,16.9157,322800.0
2012-08-02 12:40:00,21.57,21.57,21.54,21.56,295400.0,16.9157,16.9157,16.8922,16.9079,295400.0
2012-08-02 12:45:00,21.56,21.61,21.55,21.61,164400.0,16.9079,16.9471,16.9,16.9471,164400.0
2012-08-02 12:50:00,21.61,21.65,21.61,21.64,139800.0,16.9471,16.9784,16.9471,16.9706,139800.0
2012-08-02 12:55:00,21.64,21.66,21.62,21.65,197800.0,16.9706,16.9863,16.9549,16.9784,197800.0
2012-08-02 13:00:00,21.65,21.66,21.6,21.65,122800.0,16.9784,16.9863,16.9392,16.9784,122800.0
2012-08-02 13:05:00,21.65,21.66,21.65,21.65,192600.0,16.9784,16.9863,16.9784,16.9784,192600.0
2012-08-02 13:10:00,21.66,21.7,21.65,21.68,215400.0,16.9863,17.0176,16.9784,17.002,215400.0
2012-08-02 13:15:00,21.68,21.73,21.68,21.71,134400.0,17.002,17.0412,17.002,17.0255,134400.0
2012-08-02 13:20:00,21.71,21.75,21.71,21.73,130800.0,17.0255,17.0569,17.0255,17.0412,130800.0
2012-08-02 13:25:00,21.73,21.73,21.68,21.71,137800.0,17.0412,17.0412,17.002,17.0255,137800.0
2012-08-02 13:30:00,21.72,21.72,21.69,21.7,123600.0,17.0333,17.0333,17.0098,17.0176,123600.0
2012-08-02 13:35:00,21.7,21.71,21.66,21.68,101600.0,17.0176,17.0255,16.9863,17.002,101600.0
2012-08-02 13:40:00,21.68,21.71,21.68,21.7,86800.0,17.002,17.0255,17.002,17.0176,86800.0
2012-08-02 13:45:00,21.7,21.71,21.67,21.67,156600.0,17.0176,17.0255,16.9941,16.9941,156600.0
2012-08-02 13:50:00,21.67,21.71,21.67,21.68,497800.0,16.9941,17.0255,16.9941,17.002,497800.0
2012-08-02 13:55:00,21.68,21.68,21.63,21.63,168600.0,17.002,17.002,16.9627,16.9627,168600.0
2012-08-02 14:00:00,21.64,21.65,21.61,21.61,185600.0,16.9706,16.9784,16.9471,16.9471,185600.0
2012-08-02 14:05:00,21.61,21.61,21.59,21.61,206200.0,16.9471,16.9471,16.9314,16.9471,206200.0
2012-08-02 14:10:00,21.61,21.61,21.57,21.6,220200.0,16.9471,16.9471,16.9157,16.9392,220200.0
2012-08-02 14:15:00,21.6,21.61,21.57,21.59,200600.0,16.9392,16.9471,16.9157,16.9314,200600.0
2012-08-02 14:20:00,21.58,21.59,21.57,21.57,294000.0,16.9235,16.9314,16.9157,16.9157,294000.0
2012-08-02 14:25:00,21.57,21.6,21.55,21.55,271400.0,16.9157,16.9392,16.9,16.9,271400.0
2012-08-02 14:30:00,21.55,21.56,21.54,21.56,324400.0,16.9,16.9079,16.8922,16.9079,324400.0
2012-08-02 14:35:00,21.56,21.66,21.55,21.65,307400.0,16.9079,16.9863,16.9,16.9784,307400.0
2012-08-02 14:40:00,21.65,21.67,21.63,21.66,505000.0,16.9784,16.9941,16.9627,16.9863,505000.0
2012-08-02 14:45:00,21.66,21.68,21.65,21.65,245600.0,16.9863,17.002,16.9784,16.9784,245600.0
2012-08-02 14:50:00,21.65,21.66,21.61,21.66,282000.0,16.9784,16.9863,16.9471,16.9863,282000.0
2012-08-02 14:55:00,21.65,21.66,21.63,21.63,264400.0,16.9784,16.9863,16.9627,16.9627,264400.0
2012-08-02 15:00:00,21.63,21.72,21.63,21.7,423200.0,16.9627,17.0333,16.9627,17.0176,423200.0
2012-08-02 15:05:00,21.71,21.74,21.68,21.68,282600.0,17.0255,17.049,17.002,17.002,282600.0
2012-08-02 15:10:00,21.68,21.72,21.68,21.68,320200.0,17.002,17.0333,17.002,17.002,320200.0
2012-08-02 15:15:00,21.68,21.7,21.67,21.68,430200.0,17.002,17.0176,16.9941,17.002,430200.0
2012-08-02 15:20:00,21.69,21.7,21.68,21.68,349800.0,17.0098,17.0176,17.002,17.002,349800.0
2012-08-02 15:25:00,21.68,21.7,21.63,21.64,499600.0,17.002,17.0176,16.9627,16.9706,499600.0
2012-08-02 15:30:00,21.65,21.67,21.63,21.65,444200.0,16.9784,16.9941,16.9627,16.9784,444200.0
2012-08-02 15:35:00,21.65,21.68,21.63,21.63,432600.0,16.9784,17.002,16.9627,16.9627,432600.0
2012-08-02 15:40:00,21.64,21.66,21.61,21.64,435800.0,16.9706,16.9863,16.9471,16.9706,435800.0
2012-08-02 15:45:00,21.65,21.66,21.58,21.6,601400.0,16.9784,16.9863,16.9235,16.9392,601400.0
2012-08-02 15:50:00,21.6,21.63,21.58,21.6,724000.0,16.9392,16.9627,16.9235,16.9392,724000.0
2012-08-02 15:55:00,21.6,21.63,21.58,21.58,1252200.0,16.9392,16.9627,16.9235,16.9235,1252200.0
2012-08-03 09:30:00,21.92,21.97,21.71,21.75,1300600.0,17.1902,17.2294,17.0255,17.0569,1300600.0
2012-08-03 09:35:00,21.75,21.82,21.73,21.76,626800.0,17.0569,17.1117,17.0412,17.0647,626800.0
2012-08-03 09:40:00,21.77,21.82,21.73,21.78,579000.0,17.0725,17.1117,17.0412,17.0804,579000.0
2012-08-03 09:45:00,21.78,21.79,21.7,21.79,488400.0,17.0804,17.0882,17.0176,17.0882,488400.0
2012-08-03 09:50:00,21.79,21.95,21.79,21.91,488600.0,17.0882,17.2137,17.0882,17.1823,488600.0
2012-08-03 09:55:00,21.91,21.95,21.84,21.86,412600.0,17.1823,17.2137,17.1274,17.1431,412600.0
2012-08-03 10:00:00,21.86,21.95,21.85,21.95,413200.0,17.1431,17.2137,17.1353,17.2137,413200.0
2012-08-03 10:05:00,21.95,22.04,21.93,22.03,613600.0,17.2137,17.2843,17.198,17.2764,613600.0
2012-08-03 10:10:00,22.03,22.04,21.96,22.0,491400.0,17.2764,17.2843,17.2215,17.2529,491400.0
2012-08-03 10:15:00,22.0,22.01,21.98,21.98,511000.0,17.2529,17.2608,17.2372,17.2372,511000.0
2012-08-03 10:20:00,21.99,22.0,21.98,22.0,506000.0,17.2451,17.2529,17.2372,17.2529,506000.0
2012-08-03 10:25:00,21.99,22.0,21.99,22.0,685000.0,17.2451,17.2529,17.2451,17.2529,685000.0
2012-08-03 10:30:00,22.0,22.01,21.95,21.96,486200.0,17.2529,17.2608,17.2137,17.2215,486200.0
2012-08-03 10:35:00,21.96,21.97,21.95,21.96,227200.0,17.2215,17.2294,17.2137,17.2215,227200.0
2012-08-03 10:40:00,21.96,22.0,21.96,22.0,269000.0,17.2215,17.2529,17.2215,17.2529,269000.0
2012-08-03 10:45:00,22.0,22.05,21.99,22.01,428600.0,17.2529,17.2921,17.2451,17.2608,428600.0
2012-08-03 10:50:00,22.01,22.03,21.98,21.99,214800.0,17.2608,17.2764,17.2372,17.2451,214800.0
2012-08-03 10:55:00,21.99,21.99,21.89,21.9,290600.0,17.2451,17.2451,17.1666,17.1745,290600.0
2012-08-03 11:00:00,21.89,22.0,21.89,22.0,182800.0,17.1666,17.2529,17.1666,17.2529,182800.0
2012-08-03 11:05:00,22.0,22.05,22.0,22.01,293200.0,17.2529,17.2921,17.2529,17.2608,293200.0
2012-08-03 11:10:00,22.0,22.1,22.0,22.1,300200.0,17.2529,17.3313,17.2529,17.3313,300200.0
2012-08-03 11:15:00,22.1,22.1,22.06,22.07,304400.0,17.3313,17.3313,17.3,17.3078,304400.0
2012-08-03 11:20:00,22.07,22.08,22.02,22.03,247200.0,17.3078,17.3156,17.2686,17.2764,247200.0
2012-08-03 11:25:00,22.03,22.05,22.03,22.04,328200.0,17.2764,17.2921,17.2764,17.2843,328200.0
2012-08-03 11:30:00,22.03,22.06,21.96,21.96,712000.0,17.2764,17.3,17.2215,17.2215,712000.0
2012-08-03 11:35:00,21.96,22.0,21.95,21.98,203000.0,17.2215,17.2529,17.2137,17.2372,203000.0
2012-08-03 11:40:00,21.98,22.0,21.97,22.0,225600.0,17.2372,17.2529,17.2294,17.2529,225600.0
2012-08-03 11:45:00,22.0,22.0,21.99,22.0,129600.0,17.2529,17.2529,17.2451,17.2529,129600.0
2012-08-03 11:50:00,22.0,22.0,21.99,22.0,307200.0,17.2529,17.2529,17.2451,17.2529,307200.0
2012-08-03 11:55:00,22.0,22.0,21.94,21.95,372600.0,17.2529,17.2529,17.2059,17.2137,372600.0
2012-08-03 12:00:00,21.95,21.96,21.94,21.95,189000.0,17.2137,17.2215,17.2059,17.2137,189000.0
2012-08-03 12:05:00,21.96,21.96,21.93,21.95,152800.0,17.2215,17.2215,17.198,17.2137,152800.0
2012-08-03 12:10:00,21.95,21.96,21.94,21.95,108600.0,17.2137,17.2215,17.2059,17.2137,108600.0
2012-08-03 12:15:00,21.95,21.96,21.95,21.95,204000.0,17.2137,17.2215,17.2137,17.2137,204000.0
2012-08-03 12:20:00,21.96,21.98,21.93,21.94,294200.0,17.2215,17.2372,17.198,17.2059,294200.0
2012-08-03 12:25:00,21.94,21.99,21.93,21.98,113800.0,17.2059,17.2451,17.198,17.2372,113800.0
2012-08-03 12:30:00,21.98,21.98,21.93,21.95,114000.0,17.2372,17.2372,17.198,17.2137,114000.0
2012-08-03 12:35:00,21.95,21.98,21.95,21.98,85400.0,17.2137,17.2372,17.2137,17.2372,85400.0
2012-08-03 12:40:00,21.98,22.0,21.98,22.0,221800.0,17.2372,17.2529,17.2372,17.2529,221800.0
2012-08-03 12:45:00,22.0,22.0,21.96,22.0,138200.0,17.2529,17.2529,17.2215,17.2529,138200.0
2012-08-03 12:50:00,22.0,22.0,21.99,22.0,198400.0,17.2529,17.2529,17.2451,17.2529,198400.0
2012-08-03 12:55:00,22.0,22.0,21.98,21.98,130000.0,17.2529,17.2529,17.2372,17.2372,130000.0
2012-08-03 13:00:00,21.98,22.0,21.97,21.98,146000.0,17.2372,17.2529,17.2294,17.2372,146000.0
2012-08-03 13:05:00,21.98,21.99,21.97,21.97,249000.0,17.2372,17.2451,17.2294,17.2294,249000.0
2012-08-03 13:10:00,21.97,21.98,21.96,21.97,102000.0,17.2294,17.2372,17.2215,17.2294,102000.0
2012-08-03 13:15:00,21.97,21.97,21.93,21.94,138200.0,17.2294,17.2294,17.198,17.2059,138200.0
2012-08-03 13:20:00,21.94,21.94,21.93,21.94,94600.0,17.2059,17.2059,17.198,17.2059,94600.0
2012-08-03 13:25:00,21.94,21.94,21.93,21.93,149000.0,17.2059,17.2059,17.198,17.198,149000.0
2012-08-03 13:30:00,21.93,21.93,21.91,21.93,140800.0,17.198,17.198,17.1823,17.198,140800.0
2012-08-03 13:35:00,21.93,21.93,21.92,21.93,160000.0,17.198,17.198,17.1902,17.198,160000.0
2012-08-03 13:40:00,21.93,21.93,21.9,21.93,184600.0,17.198,17.198,17.1745,17.198,184600.0
2012-08-03 13:45:00,21.93,21.93,21.92,21.93,183400.0,17.198,17.198,17.1902,17.198,183400.0
2012-08-03 13:50:00,21.93,21.95,21.92,21.95,214800.0,17.198,17.2137,17.1902,17.2137,214800.0
2012-08-03 13:55:00,21.95,21.96,21.93,21.95,180800.0,17.2137,17.2215,17.198,17.2137,180800.0
2012-08-03 14:00:00,21.95,21.98,21.95,21.97,225600.0,17.2137,17.2372,17.2137,17.2294,225600.0
2012-08-03 14:05:00,21.97,21.98,21.95,21.98,151600.0,17.2294,17.2372,17.2137,17.2372,151600.0
2012-08-03 14:10:00,21.98,22.0,21.98,22.0,174400.0,17.2372,17.2529,17.2372,17.2529,174400.0
2012-08-03 14:15:00,22.0,22.06,22.0,22.06,362000.0,17.2529,17.3,17.2529,17.3,362000.0
2012-08-03 14:20:00,22.05,22.06,22.04,22.05,350000.0,17.2921,17.3,17.2843,17.2921,350000.0
2012-08-03 14:25:00,22.05,22.05,22.02,22.03,174600.0,17.2921,17.2921,17.2686,17.2764,174600.0
2012-08-03 14:30:00,22.02,22.03,22.0,22.0,291000.0,17.2686,17.2764,17.2529,17.2529,291000.0
2012-08-03 14:35:00,22.0,22.0,21.99,21.99,140600.0,17.2529,17.2529,17.2451,17.2451,140600.0
2012-08-03 14:40:00,22.0,22.0,21.98,22.0,191000.0,17.2529,17.2529,17.2372,17.2529,191000.0
2012-08-03 14:45:00,22.0,22.0,21.99,22.0,125800.0,17.2529,17.2529,17.2451,17.2529,125800.0
2012-08-03 14:50:00,22.0,22.0,21.99,21.99,257000.0,17.2529,17.2529,17.2451,17.2451,257000.0
2012-08-03 14:55:00,21.99,21.99,21.93,21.95,305400.0,17.2451,17.2451,17.198,17.2137,305400.0
2012-08-03 15:00:00,21.94,21.97,21.94,21.97,239600.0,17.2059,17.2294,17.2059,17.2294,239600.0
2012-08-03 15:05:00,21.97,21.97,21.95,21.95,242000.0,17.2294,17.2294,17.2137,17.2137,242000.0
2012-08-03 15:10:00,21.95,21.96,21.93,21.93,216600.0,17.2137,17.2215,17.198,17.198,216600.0
2012-08-03 15:15:00,21.93,21.95,21.93,21.93,187200.0,17.198,17.2137,17.198,17.198,187200.0
2012-08-03 15:20:00,21.93,21.96,21.93,21.96,182200.0,17.198,17.2215,17.198,17.2215,182200.0
2012-08-03 15:25:00,21.96,21.98,21.96,21.97,198800.0,17.2215,17.2372,17.2215,17.2294,198800.0
2012-08-03 15:30:00,21.97,21.99,21.95,21.99,361800.0,17.2294,17.2451,17.2137,17.2451,361800.0
2012-08-03 15:35:00,21.98,21.99,21.96,21.96,646400.0,17.2372,17.2451,17.2215,17.2215,646400.0
2012-08-03 15:40:00,21.97,21.98,21.95,21.96,258000.0,17.2294,17.2372,17.2137,17.2215,258000.0
2012-08-03 15:45:00,21.96,21.98,21.94,21.97,482800.0,17.2215,17.2372,17.2059,17.2294,482800.0
2012-08-03 15:50:00,21.97,21.99,21.94,21.95,387000.0,17.2294,17.2451,17.2059,17.2137,387000.0
2012-08-03 15:55:00,21.95,21.96,21.93,21.95,830200.0,17.2137,17.2215,17.198,17.2137,830200.0
2012-08-06 09:30:00,22.1,22.1,21.96,22.02,772200.0,17.3991,17.3991,17.2889,17.3361,772200.0
2012-08-06 09:35:00,22.02,22.09,22.0,22.08,406000.0,17.3361,17.3912,17.3204,17.3833,406000.0
2012-08-06 09:40:00,22.07,22.07,22.01,22.03,350200.0,17.3755,17.3755,17.3282,17.344,350200.0
2012-08-06 09:45:00,22.04,22.05,22.01,22.03,292600.0,17.3519,17.3597,17.3282,17.344,292600.0
2012-08-06 09:50:00,22.03,22.05,21.99,22.01,258200.0,17.344,17.3597,17.3125,17.3282,258200.0
2012-08-06 09:55:00,22.0,22.03,22.0,22.0,288600.0,17.3204,17.344,17.3204,17.3204,288600.0
2012-08-06 10:00:00,22.0,22.03,21.98,22.03,324600.0,17.3204,17.344,17.3046,17.344,324600.0
2012-08-06 10:05:00,22.03,22.06,22.01,22.04,356800.0,17.344,17.3676,17.3282,17.3519,356800.0
2012-08-06 10:10:00,22.04,22.06,21.98,21.99,442200.0,17.3519,17.3676,17.3046,17.3125,442200.0
2012-08-06 10:15:00,21.99,22.05,21.95,22.04,334200.0,17.3125,17.3597,17.281,17.3519,334200.0
2012-08-06 10:20:00,22.05,22.07,22.03,22.04,392600.0,17.3597,17.3755,17.344,17.3519,392600.0
2012-08-06 10:25:00,22.05,22.05,22.03,22.05,186000.0,17.3597,17.3597,17.344,17.3597,186000.0
2012-08-06 10:30:00,22.05,22.06,22.0,22.05,257200.0,17.3597,17.3676,17.3204,17.3597,257200.0
2012-08-06 10:35:00,22.05,22.05,21.98,21.98,176000.0,17.3597,17.3597,17.3046,17.3046,176000.0
2012-08-06 10:40:00,21.98,22.03,21.97,22.03,189800.0,17.3046,17.344,17.2967,17.344,189800.0
2012-08-06 10:45:00,22.03,22.06,22.02,22.05,262000.0,17.344,17.3676,17.3361,17.3597,262000.0
2012-08-06 10:50:00,22.05,22.05,22.02,22.04,169800.0,17.3597,17.3597,17.3361,17.3519,169800.0
2012-08-06 10:55:00,22.04,22.04,22.0,22.02,157000.0,17.3519,17.3519,17.3204,17.3361,157000.0
2012-08-06 11:00:00,22.02,22.05,22.0,22.05,265800.0,17.3361,17.3597,17.3204,17.3597,265800.0
2012-08-06 11:05:00,22.04,22.05,22.04,22.05,105600.0,17.3519,17.3597,17.3519,17.3597,105600.0
2012-08-06 11:10:00,22.05,22.05,22.03,22.04,153000.0,17.3597,17.3597,17.344,17.3519,153000.0
2012-08-06 11:15:00,22.04,22.04,22.02,22.02,210600.0,17.3519,17.3519,17.3361,17.3361,210600.0
2012-08-06 11:20:00,22.02,22.05,22.0,22.03,167600.0,17.3361,17.3597,17.3204,17.344,167600.0
2012-08-06 11:25:00,22.03,22.05,22.0,22.0,258200.0,17.344,17.3597,17.3204,17.3204,258200.0
2012-08-06 11:30:00,22.0,22.09,22.0,22.03,222200.0,17.3204,17.3912,17.3204,17.344,222200.0
2012-08-06 11:35:00,22.03,22.04,22.01,22.01,145800.0,17.344,17.3519,17.3282,17.3282,145800.0
2012-08-06 11:40:00,22.01,22.02,22.0,22.0,177800.0,17.3282,17.3361,17.3204,17.3204,177800.0
2012-08-06 11:45:00,22.0,22.0,21.98,22.0,199600.0,17.3204,17.3204,17.3046,17.3204,199600.0
2012-08-06 11:50:00,22.0,22.01,21.98,21.99,147400.0,17.3204,17.3282,17.3046,17.3125,147400.0
2012-08-06 11:55:00,22.0,22.0,21.98,21.98,111000.0,17.3204,17.3204,17.3046,17.3046,111000.0
2012-08-06 12:00:00,21.98,21.99,21.93,21.93,112600.0,17.3046,17.3125,17.2653,17.2653,112600.0
2012-08-06 12:05:00,21.93,21.98,21.92,21.95,230800.0,17.2653,17.3046,17.2574,17.281,230800.0
2012-08-06 12:10:00,21.95,22.0,21.95,21.97,173000.0,17.281,17.3204,17.281,17.2967,173000.0
2012-08-06 12:15:00,21.97,21.99,21.95,21.99,144800.0,17.2967,17.3125,17.281,17.3125,144800.0
2012-08-06 12:20:00,21.99,22.0,21.97,22.0,213400.0,17.3125,17.3204,17.2967,17.3204,213400.0
2012-08-06 12:25:00,22.0,22.0,21.96,21.97,264200.0,17.3204,17.3204,17.2889,17.2967,264200.0
2012-08-06 12:30:00,21.96,22.0,21.96,21.99,222600.0,17.2889,17.3204,17.2889,17.3125,222600.0
2012-08-06 12:35:00,21.99,21.99,21.93,21.93,188000.0,17.3125,17.3125,17.2653,17.2653,188000.0
2012-08-06 12:40:00,21.93,21.93,21.88,21.93,354200.0,17.2653,17.2653,17.2259,17.2653,354200.0
2012-08-06 12:45:00,21.93,21.97,21.92,21.93,273800.0,17.2653,17.2967,17.2574,17.2653,273800.0
2012-08-06 12:50:00,21.92,21.93,21.89,21.89,193400.0,17.2574,17.2653,17.2338,17.2338,193400.0
2012-08-06 12:55:00,21.89,21.91,21.86,21.88,303400.0,17.2338,17.2495,17.2101,17.2259,303400.0
2012-08-06 13:00:00,21.89,21.91,21.88,21.9,235600.0,17.2338,17.2495,17.2259,17.2416,235600.0
2012-08-06 13:05:00,21.9,21.93,21.9,21.9,243600.0,17.2416,17.2653,17.2416,17.2416,243600.0
2012-08-06 13:10:00,21.9,21.92,21.88,21.9,102800.0,17.2416,17.2574,17.2259,17.2416,102800.0
2012-08-06 13:15:00,21.91,21.91,21.89,21.89,108800.0,17.2495,17.2495,17.2338,17.2338,108800.0
2012-08-06 13:20:00,21.9,21.91,21.88,21.9,135200.0,17.2416,17.2495,17.2259,17.2416,135200.0
2012-08-06 13:25:00,21.9,21.9,21.86,21.89,211800.0,17.2416,17.2416,17.2101,17.2338,211800.0
2012-08-06 13:30:00,21.9,21.92,21.89,21.9,213200.0,17.2416,17.2574,17.2338,17.2416,213200.0
2012-08-06 13:35:00,21.91,21.92,21.88,21.89,142800.0,17.2495,17.2574,17.2259,17.2338,142800.0
2012-08-06 13:40:00,21.88,21.9,21.86,21.87,190200.0,17.2259,17.2416,17.2101,17.218,190200.0
2012-08-06 13:45:00,21.88,21.88,21.86,21.86,76800.0,17.2259,17.2259,17.2101,17.2101,76800.0
2012-08-06 13:50:00,21.86,21.86,21.83,21.84,223800.0,17.2101,17.2101,17.1865,17.1944,223800.0
2012-08-06 13:55:00,21.84,21.86,21.83,21.85,219600.0,17.1944,17.2101,17.1865,17.2023,219600.0
2012-08-06 14:00:00,21.85,21.91,21.85,21.91,283200.0,17.2023,17.2495,17.2023,17.2495,283200.0
2012-08-06 14:05:00,21.91,21.92,21.9,21.91,154200.0,17.2495,17.2574,17.2416,17.2495,154200.0
2012-08-06 14:10:00,21.91,21.93,21.9,21.92,193600.0,17.2495,17.2653,17.2416,17.2574,193600.0
2012-08-06 14:15:00,21.92,21.93,21.9,21.93,188600.0,17.2574,17.2653,17.2416,17.2653,188600.0
2012-08-06 14:20:00,21.93,21.93,21.9,21.91,266400.0,17.2653,17.2653,17.2416,17.2495,266400.0
2012-08-06 14:25:00,21.9,21.92,21.9,21.9,150200.0,17.2416,17.2574,17.2416,17.2416,150200.0
2012-08-06 14:30:00,21.91,21.96,21.9,21.95,304200.0,17.2495,17.2889,17.2416,17.281,304200.0
2012-08-06 14:35:00,21.95,21.95,21.91,21.92,146000.0,17.281,17.281,17.2495,17.2574,146000.0
2012-08-06 14:40:00,21.93,21.94,21.93,21.93,180600.0,17.2653,17.2731,17.2653,17.2653,180600.0
2012-08-06 14:45:00,21.94,21.94,21.93,21.94,132000.0,17.2731,17.2731,17.2653,17.2731,132000.0
2012-08-06 14:50:00,21.94,21.95,21.93,21.95,124600.0,17.2731,17.281,17.2653,17.281,124600.0
2012-08-06 14:55:00,21.95,21.95,21.93,21.95,186000.0,17.281,17.281,17.2653,17.281,186000.0
2012-08-06 15:00:00,21.95,21.97,21.95,21.96,254600.0,17.281,17.2967,17.281,17.2889,254600.0
2012-08-06 15:05:00,21.96,21.97,21.93,21.97,254400.0,17.2889,17.2967,17.2653,17.2967,254400.0
2012-08-06 15:10:00,21.96,21.97,21.93,21.93,258800.0,17.2889,17.2967,17.2653,17.2653,258800.0
2012-08-06 15:15:00,21.93,21.93,21.86,21.86,333800.0,17.2653,17.2653,17.2101,17.2101,333800.0
2012-08-06 15:20:00,21.86,21.88,21.84,21.87,371600.0,17.2101,17.2259,17.1944,17.218,371600.0
2012-08-06 15:25:00,21.86,21.89,21.83,21.83,295400.0,17.2101,17.2338,17.1865,17.1865,295400.0
2012-08-06 15:30:00,21.83,21.84,21.8,21.83,403800.0,17.1865,17.1944,17.1629,17.1865,403800.0
2012-08-06 15:35:00,21.82,21.83,21.79,21.8,287800.0,17.1787,17.1865,17.155,17.1629,287800.0
2012-08-06 15:40:00,21.8,21.81,21.78,21.79,334400.0,17.1629,17.1708,17.1472,17.155,334400.0
2012-08-06 15:45:00,21.79,21.81,21.78,21.8,322400.0,17.155,17.1708,17.1472,17.1629,322400.0
2012-08-06 15:50:00,21.8,21.81,21.75,21.76,442200.0,17.1629,17.1708,17.1235,17.1314,442200.0
2012-08-06 15:55:00,21.76,21.77,21.73,21.74,715800.0,17.1314,17.1393,17.1078,17.1157,715800.0
2012-08-07 09:30:00,21.91,21.96,21.88,21.92,493000.0,17.2495,17.2889,17.2259,17.2574,493000.0
2012-08-07 09:35:00,21.92,21.93,21.85,21.88,502400.0,17.2574,17.2653,17.2023,17.2259,502400.0
2012-08-07 09:40:00,21.89,22.01,21.88,21.97,519200.0,17.2338,17.3282,17.2259,17.2967,519200.0
2012-08-07 09:45:00,21.98,22.1,21.97,22.08,490800.0,17.3046,17.3991,17.2967,17.3833,490800.0
2012-08-07 09:50:00,22.09,22.27,22.07,22.23,742400.0,17.3912,17.5329,17.3755,17.5014,742400.0
2012-08-07 09:55:00,22.24,22.28,22.19,22.27,372400.0,17.5093,17.5408,17.47,17.5329,372400.0
2012-08-07 10:00:00,22.27,22.34,22.0,22.32,738800.0,17.5329,17.588,17.3204,17.5723,738800.0
2012-08-07 10:05:00,22.32,22.49,22.32,22.47,957800.0,17.5723,17.7061,17.5723,17.6904,957800.0
2012-08-07 10:10:00,22.48,22.59,22.47,22.54,813200.0,17.6983,17.7849,17.6904,17.7455,813200.0
2012-08-07 10:15:00,22.53,22.59,22.43,22.53,631200.0,17.7376,17.7849,17.6589,17.7376,631200.0
2012-08-07 10:20:00,22.53,22.57,22.48,22.55,416800.0,17.7376,17.7691,17.6983,17.7534,416800.0
2012-08-07 10:25:00,22.55,22.57,22.48,22.55,385800.0,17.7534,17.7691,17.6983,17.7534,385800.0
2012-08-07 10:30:00,22.55,22.59,22.53,22.56,279400.0,17.7534,17.7849,17.7376,17.7612,279400.0
2012-08-07 10:35:00,22.55,22.58,22.52,22.56,380800.0,17.7534,17.777,17.7298,17.7612,380800.0
2012-08-07 10:40:00,22.56,22.57,22.5,22.54,350800.0,17.7612,17.7691,17.714,17.7455,350800.0
2012-08-07 10:45:00,22.54,22.56,22.5,22.54,410600.0,17.7455,17.7612,17.714,17.7455,410600.0
2012-08-07 10:50:00,22.53,22.58,22.52,22.57,699800.0,17.7376,17.777,17.7298,17.7691,699800.0
2012-08-07 10:55:00,22.56,22.64,22.54,22.64,466400.0,17.7612,17.8242,17.7455,17.8242,466400.0
2012-08-07 11:00:00,22.64,22.64,22.46,22.46,309200.0,17.8242,17.8242,17.6825,17.6825,309200.0
2012-08-07 11:05:00,22.46,22.48,22.43,22.47,239200.0,17.6825,17.6983,17.6589,17.6904,239200.0
2012-08-07 11:10:00,22.47,22.49,22.46,22.47,135000.0,17.6904,17.7061,17.6825,17.6904,135000.0
2012-08-07 11:15:00,22.47,22.52,22.46,22.47,371800.0,17.6904,17.7298,17.6825,17.6904,371800.0
2012-08-07 11:20:00,22.46,22.5,22.45,22.47,250200.0,17.6825,17.714,17.6746,17.6904,250200.0
2012-08-07 11:25:00,22.46,22.47,22.43,22.47,222400.0,17.6825,17.6904,17.6589,17.6904,222400.0
2012-08-07 11:30:00,22.47,22.57,22.46,22.51,302800.0,17.6904,17.7691,17.6825,17.7219,302800.0
2012-08-07 11:35:00,22.51,22.55,22.5,22.52,160200.0,17.7219,17.7534,17.714,17.7298,160200.0
2012-08-07 11:40:00,22.52,22.55,22.5,22.52,197000.0,17.7298,17.7534,17.714,17.7298,197000.0
2012-08-07 11:45:00,22.52,22.58,22.51,22.58,111200.0,17.7298,17.777,17.7219,17.777,111200.0
2012-08-07 11:50:00,22.58,22.59,22.53,22.58,153800.0,17.777,17.7849,17.7376,17.777,153800.0
2012-08-07 11:55:00,22.58,22.61,22.57,22.59,240600.0,17.777,17.8006,17.7691,17.7849,240600.0
2012-08-07 12:00:00,22.59,22.61,22.54,22.59,209600.0,17.7849,17.8006,17.7455,17.7849,209600.0
2012-08-07 12:05:00,22.59,22.6,22.56,22.6,149800.0,17.7849,17.7927,17.7612,17.7927,149800.0
2012-08-07 12:10:00,22.6,22.61,22.55,22.56,188400.0,17.7927,17.8006,17.7534,17.7612,188400.0
2012-08-07 12:15:00,22.56,22.61,22.56,22.6,127400.0,17.7612,17.8006,17.7612,17.7927,127400.0
2012-08-07 12:20:00,22.6,22.6,22.58,22.59,66400.0,17.7927,17.7927,17.777,17.7849,66400.0
2012-08-07 12:25:00,22.59,22.61,22.54,22.57,167800.0,17.7849,17.8006,17.7455,17.7691,167800.0
2012-08-07 12:30:00,22.57,22.6,22.55,22.55,144800.0,17.7691,17.7927,17.7534,17.7534,144800.0
2012-08-07 12:35:00,22.56,22.61,22.55,22.58,286800.0,17.7612,17.8006,17.7534,17.777,286800.0
2012-08-07 12:40:00,22.58,22.59,22.53,22.54,206400.0,17.777,17.7849,17.7376,17.7455,206400.0
2012-08-07 12:45:00,22.55,22.58,22.55,22.56,86200.0,17.7534,17.777,17.7534,17.7612,86200.0
2012-08-07 12:50:00,22.55,22.58,22.54,22.57,95400.0,17.7534,17.777,17.7455,17.7691,95400.0
2012-08-07 12:55:00,22.57,22.6,22.56,22.57,231000.0,17.7691,17.7927,17.7612,17.7691,231000.0
2012-08-07 13:00:00,22.58,22.59,22.51,22.52,141800.0,17.777,17.7849,17.7219,17.7298,141800.0
2012-08-07 13:05:00,22.52,22.55,22.52,22.53,146200.0,17.7298,17.7534,17.7298,17.7376,146200.0
2012-08-07 13:10:00,22.53,22.55,22.5,22.5,137600.0,17.7376,17.7534,17.714,17.714,137600.0
2012-08-07 13:15:00,22.5,22.54,22.5,22.52,142600.0,17.714,17.7455,17.714,17.7298,142600.0
2012-08-07 13:20:00,22.53,22.53,22.5,22.5,123800.0,17.7376,17.7376,17.714,17.714,123800.0
2012-08-07 13:25:00,22.5,22.53,22.5,22.53,134000.0,17.714,17.7376,17.714,17.7376,134000.0
2012-08-07 13:30:00,22.52,22.53,22.52,22.53,115800.0,17.7298,17.7376,17.7298,17.7376,115800.0
2012-08-07 13:35:00,22.53,22.57,22.53,22.57,156000.0,17.7376,17.7691,17.7376,17.7691,156000.0
2012-08-07 13:40:00,22.57,22.58,22.55,22.55,133200.0,17.7691,17.777,17.7534,17.7534,133200.0
2012-08-07 13:45:00,22.56,22.57,22.53,22.55,106000.0,17.7612,17.7691,17.7376,17.7534,106000.0
2012-08-07 13:50:00,22.55,22.55,22.53,22.54,103000.0,17.7534,17.7534,17.7376,17.7455,103000.0
2012-08-07 13:55:00,22.54,22.55,22.52,22.53,267600.0,17.7455,17.7534,17.7298,17.7376,267600.0
2012-08-07 14:00:00,22.53,22.54,22.5,22.52,142800.0,17.7376,17.7455,17.714,17.7298,142800.0
2012-08-07 14:05:00,22.52,22.54,22.51,22.53,165000.0,17.7298,17.7455,17.7219,17.7376,165000.0
2012-08-07 14:10:00,22.53,22.55,22.52,22.54,180400.0,17.7376,17.7534,17.7298,17.7455,180400.0
2012-08-07 14:15:00,22.54,22.54,22.5,22.51,141000.0,17.7455,17.7455,17.714,17.7219,141000.0
2012-08-07 14:20:00,22.51,22.52,22.5,22.52,176200.0,17.7219,17.7298,17.714,17.7298,176200.0
2012-08-07 14:25:00,22.52,22.52,22.5,22.5,176600.0,17.7298,17.7298,17.714,17.714,176600.0
2012-08-07 14:30:00,22.51,22.52,22.5,22.51,150400.0,17.7219,17.7298,17.714,17.7219,150400.0
2012-08-07 14:35:00,22.52,22.52,22.5,22.5,172600.0,17.7298,17.7298,17.714,17.714,172600.0
2012-08-07 14:40:00,22.5,22.51,22.5,22.51,135800.0,17.714,17.7219,17.714,17.7219,135800.0
2012-08-07 14:45:00,22.51,22.54,22.5,22.52,211600.0,17.7219,17.7455,17.714,17.7298,211600.0
2012-08-07 14:50:00,22.53,22.55,22.52,22.54,232800.0,17.7376,17.7534,17.7298,17.7455,232800.0
2012-08-07 14:55:00,22.53,22.55,22.53,22.54,232800.0,17.7376,17.7534,17.7376,17.7455,232800.0
2012-08-07 15:00:00,22.53,22.57,22.53,22.54,258400.0,17.7376,17.7691,17.7376,17.7455,258400.0
2012-08-07 15:05:00,22.55,22.57,22.54,22.57,216800.0,17.7534,17.7691,17.7455,17.7691,216800.0
2012-08-07 15:10:00,22.57,22.6,22.57,22.58,306200.0,17.7691,17.7927,17.7691,17.777,306200.0
2012-08-07 15:15:00,22.58,22.61,22.58,22.6,263800.0,17.777,17.8006,17.777,17.7927,263800.0
2012-08-07 15:20:00,22.6,22.61,22.58,22.59,325400.0,17.7927,17.8006,17.777,17.7849,325400.0
2012-08-07 15:25:00,22.59,22.65,22.59,22.63,457600.0,17.7849,17.8321,17.7849,17.8164,457600.0
2012-08-07 15:30:00,22.63,22.65,22.6,22.64,756400.0,17.8164,17.8321,17.7927,17.8242,756400.0
2012-08-07 15:35:00,22.64,22.67,22.64,22.66,630000.0,17.8242,17.8478,17.8242,17.84,630000.0
2012-08-07 15:40:00,22.66,22.69,22.66,22.68,452000.0,17.84,17.8636,17.84,17.8557,452000.0
2012-08-07 15:45:00,22.68,22.69,22.66,22.67,526400.0,17.8557,17.8636,17.84,17.8478,526400.0
2012-08-07 15:50:00,22.67,22.68,22.64,22.65,537600.0,17.8478,17.8557,17.8242,17.8321,537600.0
2012-08-07 15:55:00,22.64,22.66,22.63,22.65,736000.0,17.8242,17.84,17.8164,17.8321,736000.0
2012-08-08 09:30:00,22.64,22.67,22.45,22.55,602000.0,17.8242,17.8478,17.6746,17.7534,602000.0
2012-08-08 09:35:00,22.55,22.61,22.51,22.59,281000.0,17.7534,17.8006,17.7219,17.7849,281000.0
2012-08-08 09:40:00,22.6,22.66,22.58,22.59,214800.0,17.7927,17.84,17.777,17.7849,214800.0
2012-08-08 09:45:00,22.59,22.63,22.57,22.6,264600.0,17.7849,17.8164,17.7691,17.7927,264600.0
2012-08-08 09:50:00,22.6,22.62,22.57,22.62,219400.0,17.7927,17.8085,17.7691,17.8085,219400.0
2012-08-08 09:55:00,22.61,22.64,22.6,22.62,137000.0,17.8006,17.8242,17.7927,17.8085,137000.0
2012-08-08 10:00:00,22.63,22.63,22.56,22.56,256800.0,17.8164,17.8164,17.7612,17.7612,256800.0
2012-08-08 10:05:00,22.56,22.59,22.55,22.58,181800.0,17.7612,17.7849,17.7534,17.777,181800.0
2012-08-08 10:10:00,22.58,22.63,22.57,22.63,135000.0,17.777,17.8164,17.7691,17.8164,135000.0
2012-08-08 10:15:00,22.63,22.66,22.6,22.61,227800.0,17.8164,17.84,17.7927,17.8006,227800.0
2012-08-08 10:20:00,22.61,22.61,22.55,22.55,158600.0,17.8006,17.8006,17.7534,17.7534,158600.0
2012-08-08 10:25:00,22.55,22.6,22.53,22.59,309200.0,17.7534,17.7927,17.7376,17.7849,309200.0
2012-08-08 10:30:00,22.59,22.6,22.57,22.57,339000.0,17.7849,17.7927,17.7691,17.7691,339000.0
2012-08-08 10:35:00,22.57,22.57,22.55,22.56,85800.0,17.7691,17.7691,17.7534,17.7612,85800.0
2012-08-08 10:40:00,22.56,22.57,22.55,22.56,145000.0,17.7612,17.7691,17.7534,17.7612,145000.0
2012-08-08 10:45:00,22.56,22.57,22.55,22.57,113400.0,17.7612,17.7691,17.7534,17.7691,113400.0
2012-08-08 10:50:00,22.57,22.57,22.55,22.57,262600.0,17.7691,17.7691,17.7534,17.7691,262600.0
2012-08-08 10:55:00,22.56,22.57,22.53,22.53,198000.0,17.7612,17.7691,17.7376,17.7376,198000.0
2012-08-08 11:00:00,22.53,22.53,22.48,22.49,261000.0,17.7376,17.7376,17.6983,17.7061,261000.0
2012-08-08 11:05:00,22.49,22.5,22.48,22.48,176000.0,17.7061,17.714,17.6983,17.6983,176000.0
2012-08-08 11:10:00,22.48,22.5,22.48,22.5,285600.0,17.6983,17.714,17.6983,17.714,285600.0
2012-08-08 11:15:00,22.5,22.53,22.49,22.53,377400.0,17.714,17.7376,17.7061,17.7376,377400.0
2012-08-08 11:20:00,22.53,22.54,22.52,22.54,241000.0,17.7376,17.7455,17.7298,17.7455,241000.0
2012-08-08 11:25:00,22.54,22.55,22.52,22.53,307600.0,17.7455,17.7534,17.7298,17.7376,307600.0
2012-08-08 11:30:00,22.53,22.54,22.51,22.52,159800.0,17.7376,17.7455,17.7219,17.7298,159800.0
2012-08-08 11:35:00,22.52,22.53,22.5,22.52,364400.0,17.7298,17.7376,17.714,17.7298,364400.0
2012-08-08 11:40:00,22.52,22.52,22.5,22.52,182000.0,17.7298,17.7298,17.714,17.7298,182000.0
2012-08-08 11:45:00,22.51,22.52,22.5,22.52,150800.0,17.7219,17.7298,17.714,17.7298,150800.0
2012-08-08 11:50:00,22.52,22.53,22.52,22.53,79400.0,17.7298,17.7376,17.7298,17.7376,79400.0
2012-08-08 11:55:00,22.53,22.53,22.5,22.5,251400.0,17.7376,17.7376,17.714,17.714,251400.0
2012-08-08 12:00:00,22.5,22.5,22.5,22.5,206800.0,17.714,17.714,17.714,17.714,206800.0
2012-08-08 12:05:00,22.5,22.5,22.5,22.5,146600.0,17.714,17.714,17.714,17.714,146600.0
2012-08-08 12:10:00,22.5,22.52,22.5,22.5,118800.0,17.714,17.7298,17.714,17.714,118800.0
2012-08-08 12:15:00,22.5,22.51,22.5,22.51,78000.0,17.714,17.7219,17.714,17.7219,78000.0
2012-08-08 12:20:00,22.51,22.51,22.5,22.51,69200.0,17.7219,17.7219,17.714,17.7219,69200.0
2012-08-08 12:25:00,22.51,22.51,22.5,22.51,102200.0,17.7219,17.7219,17.714,17.7219,102200.0
2012-08-08 12:30:00,22.51,22.53,22.5,22.53,121400.0,17.7219,17.7376,17.714,17.7376,121400.0
2012-08-08 12:35:00,22.53,22.56,22.52,22.55,239400.0,17.7376,17.7612,17.7298,17.7534,239400.0
2012-08-08 12:40:00,22.55,22.55,22.54,22.55,205800.0,17.7534,17.7534,17.7455,17.7534,205800.0
2012-08-08 12:45:00,22.55,22.55,22.52,22.52,140600.0,17.7534,17.7534,17.7298,17.7298,140600.0
2012-08-08 12:50:00,22.53,22.53,22.51,22.53,165400.0,17.7376,17.7376,17.7219,17.7376,165400.0
2012-08-08 12:55:00,22.52,22.53,22.52,22.53,141200.0,17.7298,17.7376,17.7298,17.7376,141200.0
2012-08-08 13:00:00,22.53,22.55,22.53,22.54,348600.0,17.7376,17.7534,17.7376,17.7455,348600.0
2012-08-08 13:05:00,22.54,22.55,22.53,22.53,114000.0,17.7455,17.7534,17.7376,17.7376,114000.0
2012-08-08 13:10:00,22.53,22.53,22.53,22.53,111200.0,17.7376,17.7376,17.7376,17.7376,111200.0
2012-08-08 13:15:00,22.53,22.55,22.53,22.53,170000.0,17.7376,17.7534,17.7376,17.7376,170000.0
2012-08-08 13:20:00,22.53,22.53,22.52,22.52,158800.0,17.7376,17.7376,17.7298,17.7298,158800.0
2012-08-08 13:25:00,22.52,22.52,22.51,22.52,43200.0,17.7298,17.7298,17.7219,17.7298,43200.0
2012-08-08 13:30:00,22.52,22.52,22.51,22.52,63000.0,17.7298,17.7298,17.7219,17.7298,63000.0
2012-08-08 13:35:00,22.52,22.52,22.5,22.52,173400.0,17.7298,17.7298,17.714,17.7298,173400.0
2012-08-08 13:40:00,22.52,22.52,22.5,22.51,84200.0,17.7298,17.7298,17.714,17.7219,84200.0
2012-08-08 13:45:00,22.51,22.56,22.51,22.56,211600.0,17.7219,17.7612,17.7219,17.7612,211600.0
2012-08-08 13:50:00,22.56,22.6,22.56,22.59,157600.0,17.7612,17.7927,17.7612,17.7849,157600.0
2012-08-08 13:55:00,22.59,22.59,22.57,22.58,99200.0,17.7849,17.7849,17.7691,17.777,99200.0
2012-08-08 14:00:00,22.58,22.6,22.57,22.59,124800.0,17.777,17.7927,17.7691,17.7849,124800.0
2012-08-08 14:05:00,22.59,22.61,22.59,22.6,75200.0,17.7849,17.8006,17.7849,17.7927,75200.0
2012-08-08 14:10:00,22.6,22.6,22.58,22.58,103400.0,17.7927,17.7927,17.777,17.777,103400.0
2012-08-08 14:15:00,22.58,22.58,22.55,22.57,162400.0,17.777,17.777,17.7534,17.7691,162400.0
2012-08-08 14:20:00,22.57,22.59,22.57,22.58,78200.0,17.7691,17.7849,17.7691,17.777,78200.0
2012-08-08 14:25:00,22.58,22.59,22.57,22.58,165600.0,17.777,17.7849,17.7691,17.777,165600.0
2012-08-08 14:30:00,22.58,22.58,22.55,22.55,152400.0,17.777,17.777,17.7534,17.7534,152400.0
2012-08-08 14:35:00,22.55,22.56,22.55,22.55,79000.0,17.7534,17.7612,17.7534,17.7534,79000.0
2012-08-08 14:40:00,22.55,22.59,22.54,22.57,164400.0,17.7534,17.7849,17.7455,17.7691,164400.0
2012-08-08 14:45:00,22.57,22.57,22.55,22.56,131600.0,17.7691,17.7691,17.7534,17.7612,131600.0
2012-08-08 14:50:00,22.56,22.57,22.55,22.57,178400.0,17.7612,17.7691,17.7534,17.7691,178400.0
2012-08-08 14:55:00,22.57,22.58,22.56,22.57,146400.0,17.7691,17.777,17.7612,17.7691,146400.0
2012-08-08 15:00:00,22.58,22.59,22.57,22.59,181400.0,17.777,17.7849,17.7691,17.7849,181400.0
2012-08-08 15:05:00,22.59,22.61,22.58,22.6,241600.0,17.7849,17.8006,17.777,17.7927,241600.0
2012-08-08 15:10:00,22.6,22.64,22.6,22.63,314400.0,17.7927,17.8242,17.7927,17.8164,314400.0
2012-08-08 15:15:00,22.63,22.65,22.63,22.63,268600.0,17.8164,17.8321,17.8164,17.8164,268600.0
2012-08-08 15:20:00,22.63,22.65,22.63,22.63,184200.0,17.8164,17.8321,17.8164,17.8164,184200.0
2012-08-08 15:25:00,22.63,22.65,22.63,22.64,226000.0,17.8164,17.8321,17.8164,17.8242,226000.0
2012-08-08 15:30:00,22.64,22.67,22.64,22.66,345600.0,17.8242,17.8478,17.8242,17.84,345600.0
2012-08-08 15:35:00,22.66,22.68,22.65,22.68,428000.0,17.84,17.8557,17.8321,17.8557,428000.0
2012-08-08 15:40:00,22.68,22.7,22.65,22.66,408600.0,17.8557,17.8715,17.8321,17.84,408600.0
2012-08-08 15:45:00,22.66,22.68,22.65,22.68,404400.0,17.84,17.8557,17.8321,17.8557,404400.0
2012-08-08 15:50:00,22.68,22.68,22.63,22.63,364200.0,17.8557,17.8557,17.8164,17.8164,364200.0
2012-08-08 15:55:00,22.63,22.65,22.61,22.65,598000.0,17.8164,17.8321,17.8006,17.8321,598000.0
2012-08-09 09:30:00,22.8,22.8,22.59,22.65,810800.0,17.9502,17.9502,17.7849,17.8321,810800.0
2012-08-09 09:35:00,22.67,22.83,22.65,22.78,626600.0,17.8478,17.9738,17.8321,17.9345,626600.0
2012-08-09 09:40:00,22.78,22.78,22.67,22.73,587000.0,17.9345,17.9345,17.8478,17.8951,587000.0
2012-08-09 09:45:00,22.74,22.75,22.69,22.7,219800.0,17.903,17.9108,17.8636,17.8715,219800.0
2012-08-09 09:50:00,22.7,22.72,22.67,22.68,243800.0,17.8715,17.8872,17.8478,17.8557,243800.0
2012-08-09 09:55:00,22.67,22.7,22.65,22.68,514600.0,17.8478,17.8715,17.8321,17.8557,514600.0
2012-08-09 10:00:00,22.68,22.68,22.61,22.63,456600.0,17.8557,17.8557,17.8006,17.8164,456600.0
2012-08-09 10:05:00,22.63,22.66,22.61,22.65,166400.0,17.8164,17.84,17.8006,17.8321,166400.0
2012-08-09 10:10:00,22.65,22.68,22.61,22.61,160400.0,17.8321,17.8557,17.8006,17.8006,160400.0
2012-08-09 10:15:00,22.62,22.7,22.62,22.69,270000.0,17.8085,17.8715,17.8085,17.8636,270000.0
2012-08-09 10:20:00,22.68,22.7,22.66,22.7,208800.0,17.8557,17.8715,17.84,17.8715,208800.0
2012-08-09 10:25:00,22.7,22.71,22.68,22.69,392400.0,17.8715,17.8793,17.8557,17.8636,392400.0
2012-08-09 10:30:00,22.7,22.72,22.68,22.71,255600.0,17.8715,17.8872,17.8557,17.8793,255600.0
2012-08-09 10:35:00,22.7,22.71,22.65,22.66,135000.0,17.8715,17.8793,17.8321,17.84,135000.0
2012-08-09 10:40:00,22.65,22.66,22.63,22.63,107800.0,17.8321,17.84,17.8164,17.8164,107800.0
2012-08-09 10:45:00,22.63,22.66,22.63,22.65,190400.0,17.8164,17.84,17.8164,17.8321,190400.0
2012-08-09 10:50:00,22.65,22.65,22.63,22.64,108800.0,17.8321,17.8321,17.8164,17.8242,108800.0
2012-08-09 10:55:00,22.63,22.65,22.63,22.65,229200.0,17.8164,17.8321,17.8164,17.8321,229200.0
2012-08-09 11:00:00,22.65,22.67,22.59,22.59,177200.0,17.8321,17.8478,17.7849,17.7849,177200.0
2012-08-09 11:05:00,22.59,22.61,22.57,22.61,162800.0,17.7849,17.8006,17.7691,17.8006,162800.0
2012-08-09 11:10:00,22.6,22.61,22.59,22.59,119800.0,17.7927,17.8006,17.7849,17.7849,119800.0
2012-08-09 11:15:00,22.59,22.59,22.57,22.57,118200.0,17.7849,17.7849,17.7691,17.7691,118200.0
2012-08-09 11:20:00,22.57,22.58,22.56,22.57,92800.0,17.7691,17.777,17.7612,17.7691,92800.0
2012-08-09 11:25:00,22.57,22.57,22.55,22.57,93200.0,17.7691,17.7691,17.7534,17.7691,93200.0
2012-08-09 11:30:00,22.57,22.57,22.54,22.55,67000.0,17.7691,17.7691,17.7455,17.7534,67000.0
2012-08-09 11:35:00,22.55,22.55,22.54,22.55,57800.0,17.7534,17.7534,17.7455,17.7534,57800.0
2012-08-09 11:40:00,22.55,22.55,22.52,22.52,225000.0,17.7534,17.7534,17.7298,17.7298,225000.0
2012-08-09 11:45:00,22.52,22.54,22.52,22.54,137800.0,17.7298,17.7455,17.7298,17.7455,137800.0
2012-08-09 11:50:00,22.54,22.56,22.53,22.54,122600.0,17.7455,17.7612,17.7376,17.7455,122600.0
2012-08-09 11:55:00,22.54,22.56,22.53,22.56,156400.0,17.7455,17.7612,17.7376,17.7612,156400.0
2012-08-09 12:00:00,22.56,22.57,22.54,22.56,226800.0,17.7612,17.7691,17.7455,17.7612,226800.0
2012-08-09 12:05:00,22.55,22.56,22.54,22.54,121600.0,17.7534,17.7612,17.7455,17.7455,121600.0
2012-08-09 12:10:00,22.55,22.55,22.54,22.54,160600.0,17.7534,17.7534,17.7455,17.7455,160600.0
2012-08-09 12:15:00,22.55,22.55,22.54,22.54,65600.0,17.7534,17.7534,17.7455,17.7455,65600.0
2012-08-09 12:20:00,22.54,22.56,22.53,22.55,200800.0,17.7455,17.7612,17.7376,17.7534,200800.0
2012-08-09 12:25:00,22.55,22.56,22.54,22.54,118800.0,17.7534,17.7612,17.7455,17.7455,118800.0
2012-08-09 12:30:00,22.55,22.56,22.54,22.56,159400.0,17.7534,17.7612,17.7455,17.7612,159400.0
2012-08-09 12:35:00,22.55,22.56,22.55,22.55,100600.0,17.7534,17.7612,17.7534,17.7534,100600.0
2012-08-09 12:40:00,22.56,22.58,22.55,22.57,104200.0,17.7612,17.777,17.7534,17.7691,104200.0
2012-08-09 12:45:00,22.56,22.57,22.55,22.56,72800.0,17.7612,17.7691,17.7534,17.7612,72800.0
2012-08-09 12:50:00,22.55,22.58,22.55,22.57,92800.0,17.7534,17.777,17.7534,17.7691,92800.0
2012-08-09 12:55:00,22.56,22.59,22.56,22.59,57200.0,17.7612,17.7849,17.7612,17.7849,57200.0
2012-08-09 13:00:00,22.58,22.59,22.55,22.58,206800.0,17.777,17.7849,17.7534,17.777,206800.0
2012-08-09 13:05:00,22.58,22.58,22.57,22.57,131800.0,17.777,17.777,17.7691,17.7691,131800.0
2012-08-09 13:10:00,22.57,22.57,22.53,22.54,157600.0,17.7691,17.7691,17.7376,17.7455,157600.0
2012-08-09 13:15:00,22.54,22.55,22.54,22.54,58400.0,17.7455,17.7534,17.7455,17.7455,58400.0
2012-08-09 13:20:00,22.54,22.55,22.53,22.54,134200.0,17.7455,17.7534,17.7376,17.7455,134200.0
2012-08-09 13:25:00,22.55,22.55,22.54,22.54,61800.0,17.7534,17.7534,17.7455,17.7455,61800.0
2012-08-09 13:30:00,22.55,22.56,22.54,22.55,89800.0,17.7534,17.7612,17.7455,17.7534,89800.0
2012-08-09 13:35:00,22.55,22.56,22.54,22.56,73600.0,17.7534,17.7612,17.7455,17.7612,73600.0
2012-08-09 13:40:00,22.56,22.57,22.54,22.54,85800.0,17.7612,17.7691,17.7455,17.7455,85800.0
2012-08-09 13:45:00,22.55,22.55,22.54,22.54,62200.0,17.7534,17.7534,17.7455,17.7455,62200.0
2012-08-09 13:50:00,22.54,22.54,22.54,22.54,101800.0,17.7455,17.7455,17.7455,17.7455,101800.0
2012-08-09 13:55:00,22.54,22.54,22.54,22.54,63000.0,17.7455,17.7455,17.7455,17.7455,63000.0
2012-08-09 14:00:00,22.54,22.54,22.52,22.53,228400.0,17.7455,17.7455,17.7298,17.7376,228400.0
2012-08-09 14:05:00,22.53,22.53,22.52,22.53,62400.0,17.7376,17.7376,17.7298,17.7376,62400.0
2012-08-09 14:10:00,22.52,22.53,22.52,22.52,158200.0,17.7298,17.7376,17.7298,17.7298,158200.0
2012-08-09 14:15:00,22.52,22.53,22.52,22.52,30000.0,17.7298,17.7376,17.7298,17.7298,30000.0
2012-08-09 14:20:00,22.52,22.52,22.52,22.52,32000.0,17.7298,17.7298,17.7298,17.7298,32000.0
2012-08-09 14:25:00,22.52,22.54,22.52,22.53,98800.0,17.7298,17.7455,17.7298,17.7376,98800.0
2012-08-09 14:30:00,22.54,22.56,22.53,22.56,97200.0,17.7455,17.7612,17.7376,17.7612,97200.0
2012-08-09 14:35:00,22.56,22.58,22.55,22.56,261000.0,17.7612,17.777,17.7534,17.7612,261000.0
2012-08-09 14:40:00,22.56,22.57,22.55,22.57,126800.0,17.7612,17.7691,17.7534,17.7691,126800.0
2012-08-09 14:45:00,22.56,22.56,22.55,22.55,159600.0,17.7612,17.7612,17.7534,17.7534,159600.0
2012-08-09 14:50:00,22.55,22.57,22.55,22.57,115800.0,17.7534,17.7691,17.7534,17.7691,115800.0
2012-08-09 14:55:00,22.57,22.58,22.56,22.58,117400.0,17.7691,17.777,17.7612,17.777,117400.0
2012-08-09 15:00:00,22.58,22.58,22.57,22.57,213200.0,17.777,17.777,17.7691,17.7691,213200.0
2012-08-09 15:05:00,22.57,22.59,22.57,22.57,210800.0,17.7691,17.7849,17.7691,17.7691,210800.0
2012-08-09 15:10:00,22.57,22.6,22.57,22.6,184600.0,17.7691,17.7927,17.7691,17.7927,184600.0
2012-08-09 15:15:00,22.6,22.6,22.59,22.6,160400.0,17.7927,17.7927,17.7849,17.7927,160400.0
2012-08-09 15:20:00,22.6,22.61,22.6,22.6,217800.0,17.7927,17.8006,17.7927,17.7927,217800.0
2012-08-09 15:25:00,22.6,22.61,22.6,22.61,196200.0,17.7927,17.8006,17.7927,17.8006,196200.0
2012-08-09 15:30:00,22.6,22.61,22.59,22.59,215400.0,17.7927,17.8006,17.7849,17.7849,215400.0
2012-08-09 15:35:00,22.59,22.6,22.59,22.6,298000.0,17.7849,17.7927,17.7849,17.7927,298000.0
2012-08-09 15:40:00,22.6,22.61,22.59,22.61,204600.0,17.7927,17.8006,17.7849,17.8006,204600.0
2012-08-09 15:45:00,22.61,22.61,22.59,22.59,240000.0,17.8006,17.8006,17.7849,17.7849,240000.0
2012-08-09 15:50:00,22.6,22.6,22.55,22.55,373200.0,17.7927,17.7927,17.7534,17.7534,373200.0
2012-08-09 15:55:00,22.55,22.56,22.54,22.55,584000.0,17.7534,17.7612,17.7455,17.7534,584000.0
2012-08-10 09:30:00,22.63,22.71,22.55,22.6,497000.0,17.8164,17.8793,17.7534,17.7927,497000.0
2012-08-10 09:35:00,22.61,22.69,22.59,22.68,312000.0,17.8006,17.8636,17.7849,17.8557,312000.0
2012-08-10 09:40:00,22.67,22.72,22.65,22.7,241400.0,17.8478,17.8872,17.8321,17.8715,241400.0
2012-08-10 09:45:00,22.7,22.71,22.63,22.65,206400.0,17.8715,17.8793,17.8164,17.8321,206400.0
2012-08-10 09:50:00,22.65,22.66,22.62,22.63,225800.0,17.8321,17.84,17.8085,17.8164,225800.0
2012-08-10 09:55:00,22.62,22.65,22.62,22.65,92400.0,17.8085,17.8321,17.8085,17.8321,92400.0
2012-08-10 10:00:00,22.65,22.67,22.61,22.62,137200.0,17.8321,17.8478,17.8006,17.8085,137200.0
2012-08-10 10:05:00,22.63,22.64,22.6,22.64,103600.0,17.8164,17.8242,17.7927,17.8242,103600.0
2012-08-10 10:10:00,22.64,22.68,22.64,22.68,204800.0,17.8242,17.8557,17.8242,17.8557,204800.0
2012-08-10 10:15:00,22.68,22.68,22.63,22.63,77400.0,17.8557,17.8557,17.8164,17.8164,77400.0
2012-08-10 10:20:00,22.63,22.66,22.63,22.64,128800.0,17.8164,17.84,17.8164,17.8242,128800.0
2012-08-10 10:25:00,22.64,22.66,22.61,22.65,520600.0,17.8242,17.84,17.8006,17.8321,520600.0
2012-08-10 10:30:00,22.65,22.68,22.63,22.67,253600.0,17.8321,17.8557,17.8164,17.8478,253600.0
2012-08-10 10:35:00,22.67,22.72,22.67,22.7,314200.0,17.8478,17.8872,17.8478,17.8715,314200.0
2012-08-10 10:40:00,22.7,22.72,22.7,22.72,183000.0,17.8715,17.8872,17.8715,17.8872,183000.0
2012-08-10 10:45:00,22.72,22.74,22.7,22.71,172800.0,17.8872,17.903,17.8715,17.8793,172800.0
2012-08-10 10:50:00,22.71,22.75,22.7,22.75,180400.0,17.8793,17.9108,17.8715,17.9108,180400.0
2012-08-10 10:55:00,22.74,22.77,22.73,22.75,131400.0,17.903,17.9266,17.8951,17.9108,131400.0
2012-08-10 11:00:00,22.75,22.8,22.75,22.78,466200.0,17.9108,17.9502,17.9108,17.9345,466200.0
2012-08-10 11:05:00,22.78,22.8,22.75,22.78,482600.0,17.9345,17.9502,17.9108,17.9345,482600.0
2012-08-10 11:10:00,22.78,22.78,22.7,22.72,219000.0,17.9345,17.9345,17.8715,17.8872,219000.0
2012-08-10 11:15:00,22.72,22.75,22.7,22.7,157600.0,17.8872,17.9108,17.8715,17.8715,157600.0
2012-08-10 11:20:00,22.7,22.73,22.7,22.71,80200.0,17.8715,17.8951,17.8715,17.8793,80200.0
2012-08-10 11:25:00,22.7,22.76,22.7,22.74,190200.0,17.8715,17.9187,17.8715,17.903,190200.0
2012-08-10 11:30:00,22.74,22.74,22.71,22.72,352600.0,17.903,17.903,17.8793,17.8872,352600.0
2012-08-10 11:35:00,22.72,22.74,22.71,22.74,176400.0,17.8872,17.903,17.8793,17.903,176400.0
2012-08-10 11:40:00,22.74,22.75,22.72,22.72,241600.0,17.903,17.9108,17.8872,17.8872,241600.0
2012-08-10 11:45:00,22.72,22.74,22.71,22.72,75400.0,17.8872,17.903,17.8793,17.8872,75400.0
2012-08-10 11:50:00,22.72,22.75,22.71,22.75,194200.0,17.8872,17.9108,17.8793,17.9108,194200.0
2012-08-10 11:55:00,22.75,22.75,22.73,22.74,128800.0,17.9108,17.9108,17.8951,17.903,128800.0
2012-08-10 12:00:00,22.73,22.75,22.73,22.75,94600.0,17.8951,17.9108,17.8951,17.9108,94600.0
2012-08-10 12:05:00,22.75,22.76,22.74,22.74,79600.0,17.9108,17.9187,17.903,17.903,79600.0
2012-08-10 12:10:00,22.74,22.76,22.74,22.75,69200.0,17.903,17.9187,17.903,17.9108,69200.0
2012-08-10 12:15:00,22.75,22.75,22.74,22.75,52800.0,17.9108,17.9108,17.903,17.9108,52800.0
2012-08-10 12:20:00,22.75,22.75,22.73,22.75,99600.0,17.9108,17.9108,17.8951,17.9108,99600.0
2012-08-10 12:25:00,22.75,22.78,22.74,22.77,95000.0,17.9108,17.9345,17.903,17.9266,95000.0
2012-08-10 12:30:00,22.77,22.78,22.74,22.75,106000.0,17.9266,17.9345,17.903,17.9108,106000.0
2012-08-10 12:35:00,22.75,22.75,22.73,22.74,60600.0,17.9108,17.9108,17.8951,17.903,60600.0
2012-08-10 12:40:00,22.74,22.75,22.73,22.74,72000.0,17.903,17.9108,17.8951,17.903,72000.0
2012-08-10 12:45:00,22.74,22.75,22.73,22.73,113800.0,17.903,17.9108,17.8951,17.8951,113800.0
2012-08-10 12:50:00,22.73,22.74,22.72,22.73,75600.0,17.8951,17.903,17.8872,17.8951,75600.0
2012-08-10 12:55:00,22.72,22.73,22.71,22.73,69000.0,17.8872,17.8951,17.8793,17.8951,69000.0
2012-08-10 13:00:00,22.73,22.77,22.73,22.77,154000.0,17.8951,17.9266,17.8951,17.9266,154000.0
2012-08-10 13:05:00,22.77,22.77,22.74,22.75,133600.0,17.9266,17.9266,17.903,17.9108,133600.0
2012-08-10 13:10:00,22.75,22.76,22.72,22.75,213400.0,17.9108,17.9187,17.8872,17.9108,213400.0
2012-08-10 13:15:00,22.75,22.76,22.73,22.74,56800.0,17.9108,17.9187,17.8951,17.903,56800.0
2012-08-10 13:20:00,22.74,22.75,22.73,22.75,69800.0,17.903,17.9108,17.8951,17.9108,69800.0
2012-08-10 13:25:00,22.74,22.76,22.74,22.75,52000.0,17.903,17.9187,17.903,17.9108,52000.0
2012-08-10 13:30:00,22.75,22.76,22.74,22.74,103400.0,17.9108,17.9187,17.903,17.903,103400.0
2012-08-10 13:35:00,22.74,22.75,22.74,22.75,88600.0,17.903,17.9108,17.903,17.9108,88600.0
2012-08-10 13:40:00,22.75,22.78,22.75,22.76,99400.0,17.9108,17.9345,17.9108,17.9187,99400.0
2012-08-10 13:45:00,22.76,22.77,22.75,22.75,81200.0,17.9187,17.9266,17.9108,17.9108,81200.0
2012-08-10 13:50:00,22.75,22.76,22.74,22.75,81600.0,17.9108,17.9187,17.903,17.9108,81600.0
2012-08-10 13:55:00,22.75,22.76,22.74,22.75,113200.0,17.9108,17.9187,17.903,17.9108,113200.0
2012-08-10 14:00:00,22.75,22.77,22.75,22.75,57000.0,17.9108,17.9266,17.9108,17.9108,57000.0
2012-08-10 14:05:00,22.75,22.75,22.75,22.75,64600.0,17.9108,17.9108,17.9108,17.9108,64600.0
2012-08-10 14:10:00,22.75,22.76,22.73,22.74,116600.0,17.9108,17.9187,17.8951,17.903,116600.0
2012-08-10 14:15:00,22.74,22.75,22.74,22.75,68000.0,17.903,17.9108,17.903,17.9108,68000.0
2012-08-10 14:20:00,22.75,22.75,22.73,22.74,60000.0,17.9108,17.9108,17.8951,17.903,60000.0
2012-08-10 14:25:00,22.74,22.76,22.74,22.76,124200.0,17.903,17.9187,17.903,17.9187,124200.0
2012-08-10 14:30:00,22.75,22.77,22.75,22.75,79400.0,17.9108,17.9266,17.9108,17.9108,79400.0
2012-08-10 14:35:00,22.75,22.75,22.72,22.73,73800.0,17.9108,17.9108,17.8872,17.8951,73800.0
2012-08-10 14:40:00,22.72,22.74,22.72,22.74,120400.0,17.8872,17.903,17.8872,17.903,120400.0
2012-08-10 14:45:00,22.74,22.77,22.74,22.76,101800.0,17.903,17.9266,17.903,17.9187,101800.0
2012-08-10 14:50:00,22.77,22.78,22.75,22.78,135000.0,17.9266,17.9345,17.9108,17.9345,135000.0
2012-08-10 14:55:00,22.77,22.8,22.77,22.79,155400.0,17.9266,17.9502,17.9266,17.9423,155400.0
2012-08-10 15:00:00,22.79,22.8,22.77,22.78,171800.0,17.9423,17.9502,17.9266,17.9345,171800.0
2012-08-10 15:05:00,22.78,22.78,22.74,22.74,132400.0,17.9345,17.9345,17.903,17.903,132400.0
2012-08-10 15:10:00,22.74,22.77,22.74,22.75,179200.0,17.903,17.9266,17.903,17.9108,179200.0
2012-08-10 15:15:00,22.75,22.78,22.74,22.74,147800.0,17.9108,17.9345,17.903,17.903,147800.0
2012-08-10 15:20:00,22.74,22.77,22.73,22.75,122600.0,17.903,17.9266,17.8951,17.9108,122600.0
2012-08-10 15:25:00,22.75,22.77,22.75,22.75,186000.0,17.9108,17.9266,17.9108,17.9108,186000.0
2012-08-10 15:30:00,22.76,22.77,22.75,22.76,153400.0,17.9187,17.9266,17.9108,17.9187,153400.0
2012-08-10 15:35:00,22.75,22.76,22.73,22.73,145200.0,17.9108,17.9187,17.8951,17.8951,145200.0
2012-08-10 15:40:00,22.74,22.77,22.73,22.75,334200.0,17.903,17.9266,17.8951,17.9108,334200.0
2012-08-10 15:45:00,22.75,22.78,22.75,22.76,295800.0,17.9108,17.9345,17.9108,17.9187,295800.0
2012-08-10 15:50:00,22.77,22.78,22.75,22.76,272600.0,17.9266,17.9345,17.9108,17.9187,272600.0
2012-08-10 15:55:00,22.77,22.81,22.75,22.78,624600.0,17.9266,17.9581,17.9108,17.9345,624600.0
2012-08-13 09:30:00,22.87,22.88,22.74,22.78,409400.0,18.0053,18.0132,17.903,17.9345,409400.0
2012-08-13 09:35:00,22.78,22.9,22.75,22.88,259200.0,17.9345,18.0289,17.9108,18.0132,259200.0
2012-08-13 09:40:00,22.88,22.93,22.87,22.92,298600.0,18.0132,18.0525,18.0053,18.0447,298600.0
2012-08-13 09:45:00,22.91,22.96,22.91,22.93,231600.0,18.0368,18.0762,18.0368,18.0525,231600.0
2012-08-13 09:50:00,22.93,22.95,22.92,22.93,237800.0,18.0525,18.0683,18.0447,18.0525,237800.0
2012-08-13 09:55:00,22.93,22.95,22.93,22.93,202400.0,18.0525,18.0683,18.0525,18.0525,202400.0
2012-08-13 10:00:00,22.93,22.97,22.93,22.96,221200.0,18.0525,18.084,18.0525,18.0762,221200.0
2012-08-13 10:05:00,22.96,22.97,22.93,22.95,405000.0,18.0762,18.084,18.0525,18.0683,405000.0
2012-08-13 10:10:00,22.96,22.96,22.89,22.89,319800.0,18.0762,18.0762,18.0211,18.0211,319800.0
2012-08-13 10:15:00,22.89,22.91,22.82,22.83,608600.0,18.0211,18.0368,17.9659,17.9738,608600.0
2012-08-13 10:20:00,22.83,22.85,22.8,22.81,271400.0,17.9738,17.9896,17.9502,17.9581,271400.0
2012-08-13 10:25:00,22.81,22.85,22.79,22.84,179600.0,17.9581,17.9896,17.9423,17.9817,179600.0
2012-08-13 10:30:00,22.84,22.84,22.78,22.82,209800.0,17.9817,17.9817,17.9345,17.9659,209800.0
2012-08-13 10:35:00,22.82,22.84,22.81,22.83,104200.0,17.9659,17.9817,17.9581,17.9738,104200.0
2012-08-13 10:40:00,22.83,22.85,22.81,22.83,243600.0,17.9738,17.9896,17.9581,17.9738,243600.0
2012-08-13 10:45:00,22.83,22.83,22.8,22.83,130000.0,17.9738,17.9738,17.9502,17.9738,130000.0
2012-08-13 10:50:00,22.82,22.84,22.8,22.81,161600.0,17.9659,17.9817,17.9502,17.9581,161600.0
2012-08-13 10:55:00,22.81,22.84,22.78,22.78,277200.0,17.9581,17.9817,17.9345,17.9345,277200.0
2012-08-13 11:00:00,22.78,22.8,22.75,22.76,174400.0,17.9345,17.9502,17.9108,17.9187,174400.0
2012-08-13 11:05:00,22.76,22.78,22.75,22.76,473800.0,17.9187,17.9345,17.9108,17.9187,473800.0
2012-08-13 11:10:00,22.76,22.81,22.75,22.79,300600.0,17.9187,17.9581,17.9108,17.9423,300600.0
2012-08-13 11:15:00,22.8,22.84,22.79,22.83,231800.0,17.9502,17.9817,17.9423,17.9738,231800.0
2012-08-13 11:20:00,22.83,22.86,22.82,22.86,497200.0,17.9738,17.9974,17.9659,17.9974,497200.0
2012-08-13 11:25:00,22.86,22.93,22.86,22.92,239600.0,17.9974,18.0525,17.9974,18.0447,239600.0
2012-08-13 11:30:00,22.92,22.93,22.9,22.91,164000.0,18.0447,18.0525,18.0289,18.0368,164000.0
2012-08-13 11:35:00,22.91,22.97,22.9,22.96,164400.0,18.0368,18.084,18.0289,18.0762,164400.0
2012-08-13 11:40:00,22.96,22.97,22.95,22.96,110800.0,18.0762,18.084,18.0683,18.0762,110800.0
2012-08-13 11:45:00,22.96,22.96,22.92,22.93,102200.0,18.0762,18.0762,18.0447,18.0525,102200.0
2012-08-13 11:50:00,22.93,22.96,22.93,22.95,127600.0,18.0525,18.0762,18.0525,18.0683,127600.0
2012-08-13 11:55:00,22.95,22.98,22.95,22.95,166800.0,18.0683,18.0919,18.0683,18.0683,166800.0
2012-08-13 12:00:00,22.95,22.96,22.91,22.92,96200.0,18.0683,18.0762,18.0368,18.0447,96200.0
2012-08-13 12:05:00,22.92,22.93,22.88,22.88,81000.0,18.0447,18.0525,18.0132,18.0132,81000.0
2012-08-13 12:10:00,22.88,22.92,22.88,22.92,91000.0,18.0132,18.0447,18.0132,18.0447,91000.0
2012-08-13 12:15:00,22.93,22.97,22.93,22.96,103600.0,18.0525,18.084,18.0525,18.0762,103600.0
2012-08-13 12:20:00,22.97,22.99,22.96,22.96,118600.0,18.084,18.0998,18.0762,18.0762,118600.0
2012-08-13 12:25:00,22.96,22.96,22.93,22.95,98200.0,18.0762,18.0762,18.0525,18.0683,98200.0
2012-08-13 12:30:00,22.94,22.97,22.93,22.95,150200.0,18.0604,18.084,18.0525,18.0683,150200.0
2012-08-13 12:35:00,22.94,22.98,22.93,22.97,244400.0,18.0604,18.0919,18.0525,18.084,244400.0
2012-08-13 12:40:00,22.98,22.99,22.97,22.98,142800.0,18.0919,18.0998,18.084,18.0919,142800.0
2012-08-13 12:45:00,22.98,23.0,22.98,23.0,199800.0,18.0919,18.1077,18.0919,18.1077,199800.0
2012-08-13 12:50:00,23.0,23.04,22.99,23.03,181200.0,18.1077,18.1391,18.0998,18.1313,181200.0
2012-08-13 12:55:00,23.03,23.07,23.03,23.04,260600.0,18.1313,18.1628,18.1313,18.1391,260600.0
2012-08-13 13:00:00,23.05,23.05,23.0,23.01,123800.0,18.147,18.147,18.1077,18.1155,123800.0
2012-08-13 13:05:00,23.01,23.02,22.99,22.99,99600.0,18.1155,18.1234,18.0998,18.0998,99600.0
2012-08-13 13:10:00,22.99,23.05,22.96,23.05,208400.0,18.0998,18.147,18.0762,18.147,208400.0
2012-08-13 13:15:00,23.05,23.09,23.05,23.08,222200.0,18.147,18.1785,18.147,18.1706,222200.0
2012-08-13 13:20:00,23.08,23.09,23.06,23.08,150600.0,18.1706,18.1785,18.1549,18.1706,150600.0
2012-08-13 13:25:00,23.08,23.11,23.08,23.1,227600.0,18.1706,18.1943,18.1706,18.1864,227600.0
2012-08-13 13:30:00,23.09,23.11,23.05,23.06,148600.0,18.1785,18.1943,18.147,18.1549,148600.0
2012-08-13 13:35:00,23.06,23.07,23.05,23.05,91600.0,18.1549,18.1628,18.147,18.147,91600.0
2012-08-13 13:40:00,23.06,23.07,23.05,23.06,100800.0,18.1549,18.1628,18.147,18.1549,100800.0
2012-08-13 13:45:00,23.06,23.08,23.06,23.08,144200.0,18.1549,18.1706,18.1549,18.1706,144200.0
2012-08-13 13:50:00,23.08,23.11,23.08,23.1,102400.0,18.1706,18.1943,18.1706,18.1864,102400.0
2012-08-13 13:55:00,23.1,23.1,23.05,23.07,154200.0,18.1864,18.1864,18.147,18.1628,154200.0
2012-08-13 14:00:00,23.06,23.1,23.06,23.09,147400.0,18.1549,18.1864,18.1549,18.1785,147400.0
2012-08-13 14:05:00,23.09,23.09,23.08,23.08,177000.0,18.1785,18.1785,18.1706,18.1706,177000.0
2012-08-13 14:10:00,23.08,23.14,23.08,23.13,256600.0,18.1706,18.2179,18.1706,18.21,256600.0
2012-08-13 14:15:00,23.13,23.16,23.12,23.14,505200.0,18.21,18.2336,18.2021,18.2179,505200.0
2012-08-13 14:20:00,23.14,23.14,23.11,23.12,229600.0,18.2179,18.2179,18.1943,18.2021,229600.0
2012-08-13 14:25:00,23.11,23.14,23.11,23.12,181200.0,18.1943,18.2179,18.1943,18.2021,181200.0
2012-08-13 14:30:00,23.13,23.13,23.09,23.09,171000.0,18.21,18.21,18.1785,18.1785,171000.0
2012-08-13 14:35:00,23.09,23.1,23.08,23.1,124800.0,18.1785,18.1864,18.1706,18.1864,124800.0
2012-08-13 14:40:00,23.1,23.11,23.1,23.1,124800.0,18.1864,18.1943,18.1864,18.1864,124800.0
2012-08-13 14:45:00,23.1,23.11,23.09,23.09,69800.0,18.1864,18.1943,18.1785,18.1785,69800.0
2012-08-13 14:50:00,23.1,23.1,23.08,23.09,128800.0,18.1864,18.1864,18.1706,18.1785,128800.0
2012-08-13 14:55:00,23.1,23.11,23.08,23.08,166200.0,18.1864,18.1943,18.1706,18.1706,166200.0
2012-08-13 15:00:00,23.08,23.11,23.08,23.1,104800.0,18.1706,18.1943,18.1706,18.1864,104800.0
2012-08-13 15:05:00,23.1,23.11,23.09,23.09,184200.0,18.1864,18.1943,18.1785,18.1785,184200.0
2012-08-13 15:10:00,23.09,23.11,23.09,23.09,184000.0,18.1785,18.1943,18.1785,18.1785,184000.0
2012-08-13 15:15:00,23.1,23.1,23.06,23.07,105400.0,18.1864,18.1864,18.1549,18.1628,105400.0
2012-08-13 15:20:00,23.07,23.07,23.03,23.04,162800.0,18.1628,18.1628,18.1313,18.1391,162800.0
2012-08-13 15:25:00,23.03,23.05,23.03,23.05,178000.0,18.1313,18.147,18.1313,18.147,178000.0
2012-08-13 15:30:00,23.05,23.07,23.05,23.05,162800.0,18.147,18.1628,18.147,18.147,162800.0
2012-08-13 15:35:00,23.05,23.07,23.04,23.05,270600.0,18.147,18.1628,18.1391,18.147,270600.0
2012-08-13 15:40:00,23.05,23.05,23.03,23.05,167200.0,18.147,18.147,18.1313,18.147,167200.0
2012-08-13 15:45:00,23.05,23.05,23.03,23.04,220800.0,18.147,18.147,18.1313,18.1391,220800.0
2012-08-13 15:50:00,23.04,23.05,23.03,23.04,390400.0,18.1391,18.147,18.1313,18.1391,390400.0
2012-08-13 15:55:00,23.04,23.07,23.04,23.07,462600.0,18.1391,18.1628,18.1391,18.1628,462600.0
2012-08-14 09:30:00,23.22,23.28,23.11,23.18,775200.0,18.2809,18.3281,18.1943,18.2494,775200.0
2012-08-14 09:35:00,23.17,23.23,23.14,23.17,292800.0,18.2415,18.2887,18.2179,18.2415,292800.0
2012-08-14 09:40:00,23.18,23.21,23.15,23.18,427200.0,18.2494,18.273,18.2257,18.2494,427200.0
2012-08-14 09:45:00,23.18,23.27,23.17,23.23,669000.0,18.2494,18.3202,18.2415,18.2887,669000.0
2012-08-14 09:50:00,23.24,23.26,23.18,23.2,224800.0,18.2966,18.3123,18.2494,18.2651,224800.0
2012-08-14 09:55:00,23.18,23.23,23.17,23.19,391400.0,18.2494,18.2887,18.2415,18.2572,391400.0
2012-08-14 10:00:00,23.19,23.23,23.18,23.2,170400.0,18.2572,18.2887,18.2494,18.2651,170400.0
2012-08-14 10:05:00,23.2,23.23,23.2,23.22,185400.0,18.2651,18.2887,18.2651,18.2809,185400.0
2012-08-14 10:10:00,23.22,23.24,23.2,23.23,105600.0,18.2809,18.2966,18.2651,18.2887,105600.0
2012-08-14 10:15:00,23.23,23.28,23.23,23.28,169000.0,18.2887,18.3281,18.2887,18.3281,169000.0
2012-08-14 10:20:00,23.28,23.3,23.25,23.28,291000.0,18.3281,18.3438,18.3045,18.3281,291000.0
2012-08-14 10:25:00,23.28,23.31,23.27,23.29,295600.0,18.3281,18.3517,18.3202,18.336,295600.0
2012-08-14 10:30:00,23.29,23.29,23.21,23.24,155000.0,18.336,18.336,18.273,18.2966,155000.0
2012-08-14 10:35:00,23.23,23.25,23.22,23.23,117800.0,18.2887,18.3045,18.2809,18.2887,117800.0
2012-08-14 10:40:00,23.22,23.24,23.19,23.22,326200.0,18.2809,18.2966,18.2572,18.2809,326200.0
2012-08-14 10:45:00,23.22,23.25,23.2,23.21,180400.0,18.2809,18.3045,18.2651,18.273,180400.0
2012-08-14 10:50:00,23.21,23.24,23.21,23.24,164600.0,18.273,18.2966,18.273,18.2966,164600.0
2012-08-14 10:55:00,23.24,23.26,23.23,23.25,108000.0,18.2966,18.3123,18.2887,18.3045,108000.0
2012-08-14 11:00:00,23.25,23.27,23.23,23.27,184200.0,18.3045,18.3202,18.2887,18.3202,184200.0
2012-08-14 11:05:00,23.27,23.31,23.26,23.29,160200.0,18.3202,18.3517,18.3123,18.336,160200.0
2012-08-14 11:10:00,23.29,23.31,23.28,23.31,150200.0,18.336,18.3517,18.3281,18.3517,150200.0
2012-08-14 11:15:00,23.3,23.34,23.3,23.32,191800.0,18.3438,18.3753,18.3438,18.3596,191800.0
2012-08-14 11:20:00,23.33,23.33,23.28,23.32,149600.0,18.3675,18.3675,18.3281,18.3596,149600.0
2012-08-14 11:25:00,23.32,23.35,23.31,23.35,198400.0,18.3596,18.3832,18.3517,18.3832,198400.0
2012-08-14 11:30:00,23.34,23.35,23.3,23.33,150400.0,18.3753,18.3832,18.3438,18.3675,150400.0
2012-08-14 11:35:00,23.32,23.32,23.29,23.3,212400.0,18.3596,18.3596,18.336,18.3438,212400.0
2012-08-14 11:40:00,23.3,23.31,23.27,23.27,126000.0,18.3438,18.3517,18.3202,18.3202,126000.0
2012-08-14 11:45:00,23.27,23.3,23.27,23.29,124400.0,18.3202,18.3438,18.3202,18.336,124400.0
2012-08-14 11:50:00,23.29,23.3,23.25,23.28,115000.0,18.336,18.3438,18.3045,18.3281,115000.0
2012-08-14 11:55:00,23.28,23.35,23.28,23.34,113600.0,18.3281,18.3832,18.3281,18.3753,113600.0
2012-08-14 12:00:00,23.34,23.35,23.32,23.33,127600.0,18.3753,18.3832,18.3596,18.3675,127600.0
2012-08-14 12:05:00,23.34,23.34,23.3,23.31,68400.0,18.3753,18.3753,18.3438,18.3517,68400.0
2012-08-14 12:10:00,23.31,23.33,23.29,23.3,165600.0,18.3517,18.3675,18.336,18.3438,165600.0
2012-08-14 12:15:00,23.29,23.31,23.29,23.3,101800.0,18.336,18.3517,18.336,18.3438,101800.0
2012-08-14 12:20:00,23.29,23.29,23.25,23.25,90600.0,18.336,18.336,18.3045,18.3045,90600.0
2012-08-14 12:25:00,23.25,23.27,23.24,23.26,134000.0,18.3045,18.3202,18.2966,18.3123,134000.0
2012-08-14 12:30:00,23.26,23.29,23.24,23.25,78000.0,18.3123,18.336,18.2966,18.3045,78000.0
2012-08-14 12:35:00,23.25,23.26,23.22,23.23,111200.0,18.3045,18.3123,18.2809,18.2887,111200.0
2012-08-14 12:40:00,23.23,23.25,23.2,23.24,163200.0,18.2887,18.3045,18.2651,18.2966,163200.0
2012-08-14 12:45:00,23.24,23.25,23.21,23.24,123200.0,18.2966,18.3045,18.273,18.2966,123200.0
2012-08-14 12:50:00,23.24,23.25,23.23,23.24,148200.0,18.2966,18.3045,18.2887,18.2966,148200.0
2012-08-14 12:55:00,23.24,23.26,23.24,23.25,144600.0,18.2966,18.3123,18.2966,18.3045,144600.0
2012-08-14 13:00:00,23.25,23.25,23.22,23.23,125600.0,18.3045,18.3045,18.2809,18.2887,125600.0
2012-08-14 13:05:00,23.23,23.23,23.2,23.23,67400.0,18.2887,18.2887,18.2651,18.2887,67400.0
2012-08-14 13:10:00,23.23,23.23,23.21,23.23,74600.0,18.2887,18.2887,18.273,18.2887,74600.0
2012-08-14 13:15:00,23.23,23.25,23.23,23.23,86000.0,18.2887,18.3045,18.2887,18.2887,86000.0
2012-08-14 13:20:00,23.23,23.27,23.22,23.26,132400.0,18.2887,18.3202,18.2809,18.3123,132400.0
2012-08-14 13:25:00,23.26,23.28,23.25,23.27,97800.0,18.3123,18.3281,18.3045,18.3202,97800.0
2012-08-14 13:30:00,23.27,23.29,23.27,23.27,74200.0,18.3202,18.336,18.3202,18.3202,74200.0
2012-08-14 13:35:00,23.27,23.28,23.25,23.27,102000.0,18.3202,18.3281,18.3045,18.3202,102000.0
2012-08-14 13:40:00,23.27,23.31,23.27,23.28,72600.0,18.3202,18.3517,18.3202,18.3281,72600.0
2012-08-14 13:45:00,23.28,23.3,23.25,23.25,99000.0,18.3281,18.3438,18.3045,18.3045,99000.0
2012-08-14 13:50:00,23.25,23.25,23.23,23.23,109800.0,18.3045,18.3045,18.2887,18.2887,109800.0
2012-08-14 13:55:00,23.24,23.25,23.23,23.24,54600.0,18.2966,18.3045,18.2887,18.2966,54600.0
2012-08-14 14:00:00,23.24,23.26,23.23,23.23,83800.0,18.2966,18.3123,18.2887,18.2887,83800.0
2012-08-14 14:05:00,23.23,23.25,23.22,23.24,82000.0,18.2887,18.3045,18.2809,18.2966,82000.0
2012-08-14 14:10:00,23.24,23.25,23.24,23.24,62400.0,18.2966,18.3045,18.2966,18.2966,62400.0
2012-08-14 14:15:00,23.24,23.25,23.24,23.24,59200.0,18.2966,18.3045,18.2966,18.2966,59200.0
2012-08-14 14:20:00,23.24,23.27,23.24,23.26,101400.0,18.2966,18.3202,18.2966,18.3123,101400.0
2012-08-14 14:25:00,23.26,23.28,23.25,23.26,55600.0,18.3123,18.3281,18.3045,18.3123,55600.0
2012-08-14 14:30:00,23.27,23.27,23.24,23.25,53200.0,18.3202,18.3202,18.2966,18.3045,53200.0
2012-08-14 14:35:00,23.25,23.25,23.24,23.24,77600.0,18.3045,18.3045,18.2966,18.2966,77600.0
2012-08-14 14:40:00,23.24,23.26,23.24,23.25,74600.0,18.2966,18.3123,18.2966,18.3045,74600.0
2012-08-14 14:45:00,23.25,23.25,23.24,23.25,67400.0,18.3045,18.3045,18.2966,18.3045,67400.0
2012-08-14 14:50:00,23.25,23.27,23.24,23.25,64000.0,18.3045,18.3202,18.2966,18.3045,64000.0
2012-08-14 14:55:00,23.26,23.27,23.24,23.27,81400.0,18.3123,18.3202,18.2966,18.3202,81400.0
2012-08-14 15:00:00,23.27,23.27,23.24,23.24,150200.0,18.3202,18.3202,18.2966,18.2966,150200.0
2012-08-14 15:05:00,23.24,23.25,23.21,23.23,176800.0,18.2966,18.3045,18.273,18.2887,176800.0
2012-08-14 15:10:00,23.22,23.23,23.18,23.21,282600.0,18.2809,18.2887,18.2494,18.273,282600.0
2012-08-14 15:15:00,23.21,23.24,23.2,23.24,207000.0,18.273,18.2966,18.2651,18.2966,207000.0
2012-08-14 15:20:00,23.24,23.24,23.22,23.24,114200.0,18.2966,18.2966,18.2809,18.2966,114200.0
2012-08-14 15:25:00,23.24,23.24,23.21,23.23,139200.0,18.2966,18.2966,18.273,18.2887,139200.0
2012-08-14 15:30:00,23.23,23.23,23.18,23.19,238400.0,18.2887,18.2887,18.2494,18.2572,238400.0
2012-08-14 15:35:00,23.19,23.23,23.17,23.21,289600.0,18.2572,18.2887,18.2415,18.273,289600.0
2012-08-14 15:40:00,23.21,23.23,23.19,23.22,258600.0,18.273,18.2887,18.2572,18.2809,258600.0
2012-08-14 15:45:00,23.22,23.23,23.18,23.21,366000.0,18.2809,18.2887,18.2494,18.273,366000.0
2012-08-14 15:50:00,23.21,23.22,23.16,23.18,417000.0,18.273,18.2809,18.2336,18.2494,417000.0
2012-08-14 15:55:00,23.18,23.22,23.17,23.22,519000.0,18.2494,18.2809,18.2415,18.2809,519000.0
2012-08-15 09:30:00,23.38,23.98,23.37,23.77,2074600.0,18.4068,18.8792,18.399,18.7139,2074600.0
2012-08-15 09:35:00,23.77,23.79,23.6,23.66,742400.0,18.7139,18.7296,18.58,18.6273,742400.0
2012-08-15 09:40:00,23.66,23.67,23.56,23.59,454400.0,18.6273,18.6351,18.5485,18.5722,454400.0
2012-08-15 09:45:00,23.6,23.7,23.55,23.66,342600.0,18.58,18.6588,18.5407,18.6273,342600.0
2012-08-15 09:50:00,23.66,23.71,23.63,23.68,363000.0,18.6273,18.6666,18.6036,18.643,363000.0
2012-08-15 09:55:00,23.68,23.73,23.67,23.71,334200.0,18.643,18.6824,18.6351,18.6666,334200.0
2012-08-15 10:00:00,23.71,23.79,23.68,23.79,501000.0,18.6666,18.7296,18.643,18.7296,501000.0
2012-08-15 10:05:00,23.79,23.89,23.77,23.86,723600.0,18.7296,18.8083,18.7139,18.7847,723600.0
2012-08-15 10:10:00,23.86,23.89,23.82,23.84,406400.0,18.7847,18.8083,18.7532,18.769,406400.0
2012-08-15 10:15:00,23.84,23.9,23.81,23.85,456000.0,18.769,18.8162,18.7454,18.7769,456000.0
2012-08-15 10:20:00,23.85,23.85,23.75,23.81,361400.0,18.7769,18.7769,18.6981,18.7454,361400.0
2012-08-15 10:25:00,23.8,23.83,23.75,23.75,364600.0,18.7375,18.7611,18.6981,18.6981,364600.0
2012-08-15 10:30:00,23.75,23.83,23.75,23.79,385800.0,18.6981,18.7611,18.6981,18.7296,385800.0
2012-08-15 10:35:00,23.8,23.8,23.72,23.75,319600.0,18.7375,18.7375,18.6745,18.6981,319600.0
2012-08-15 10:40:00,23.75,23.78,23.7,23.76,304000.0,18.6981,18.7217,18.6588,18.706,304000.0
2012-08-15 10:45:00,23.76,23.84,23.76,23.79,342600.0,18.706,18.769,18.706,18.7296,342600.0
2012-08-15 10:50:00,23.79,23.86,23.79,23.83,221600.0,18.7296,18.7847,18.7296,18.7611,221600.0
2012-08-15 10:55:00,23.83,23.91,23.82,23.91,331200.0,18.7611,18.8241,18.7532,18.8241,331200.0
2012-08-15 11:00:00,23.91,23.91,23.84,23.9,274600.0,18.8241,18.8241,18.769,18.8162,274600.0
2012-08-15 11:05:00,23.9,23.91,23.89,23.9,347200.0,18.8162,18.8241,18.8083,18.8162,347200.0
2012-08-15 11:10:00,23.89,23.89,23.81,23.84,232000.0,18.8083,18.8083,18.7454,18.769,232000.0
2012-08-15 11:15:00,23.83,23.89,23.83,23.88,434800.0,18.7611,18.8083,18.7611,18.8005,434800.0
2012-08-15 11:20:00,23.89,23.9,23.86,23.89,192400.0,18.8083,18.8162,18.7847,18.8083,192400.0
2012-08-15 11:25:00,23.89,23.9,23.83,23.86,317000.0,18.8083,18.8162,18.7611,18.7847,317000.0
2012-08-15 11:30:00,23.85,23.87,23.82,23.82,164200.0,18.7769,18.7926,18.7532,18.7532,164200.0
2012-08-15 11:35:00,23.83,23.84,23.75,23.76,222800.0,18.7611,18.769,18.6981,18.706,222800.0
2012-08-15 11:40:00,23.76,23.8,23.75,23.76,483600.0,18.706,18.7375,18.6981,18.706,483600.0
2012-08-15 11:45:00,23.77,23.82,23.76,23.8,620400.0,18.7139,18.7532,18.706,18.7375,620400.0
2012-08-15 11:50:00,23.8,23.83,23.8,23.82,219800.0,18.7375,18.7611,18.7375,18.7532,219800.0
2012-08-15 11:55:00,23.82,23.88,23.8,23.86,488800.0,18.7532,18.8005,18.7375,18.7847,488800.0
2012-08-15 12:00:00,23.86,23.88,23.83,23.83,437600.0,18.7847,18.8005,18.7611,18.7611,437600.0
2012-08-15 12:05:00,23.84,23.85,23.81,23.82,128800.0,18.769,18.7769,18.7454,18.7532,128800.0
2012-08-15 12:10:00,23.81,23.82,23.76,23.78,140400.0,18.7454,18.7532,18.706,18.7217,140400.0
2012-08-15 12:15:00,23.78,23.84,23.78,23.82,154400.0,18.7217,18.769,18.7217,18.7532,154400.0
2012-08-15 12:20:00,23.82,23.86,23.81,23.85,120800.0,18.7532,18.7847,18.7454,18.7769,120800.0
2012-08-15 12:25:00,23.85,23.85,23.78,23.79,120600.0,18.7769,18.7769,18.7217,18.7296,120600.0
2012-08-15 12:30:00,23.8,23.82,23.77,23.82,128600.0,18.7375,18.7532,18.7139,18.7532,128600.0
2012-08-15 12:35:00,23.82,23.85,23.8,23.83,155400.0,18.7532,18.7769,18.7375,18.7611,155400.0
2012-08-15 12:40:00,23.83,23.83,23.82,23.83,96600.0,18.7611,18.7611,18.7532,18.7611,96600.0
2012-08-15 12:45:00,23.83,23.84,23.81,23.83,161400.0,18.7611,18.769,18.7454,18.7611,161400.0
2012-08-15 12:50:00,23.83,23.83,23.8,23.8,120600.0,18.7611,18.7611,18.7375,18.7375,120600.0
2012-08-15 12:55:00,23.8,23.83,23.77,23.81,206600.0,18.7375,18.7611,18.7139,18.7454,206600.0
2012-08-15 13:00:00,23.81,23.83,23.78,23.79,145000.0,18.7454,18.7611,18.7217,18.7296,145000.0
2012-08-15 13:05:00,23.79,23.84,23.78,23.84,147600.0,18.7296,18.769,18.7217,18.769,147600.0
2012-08-15 13:10:00,23.83,23.9,23.83,23.88,274600.0,18.7611,18.8162,18.7611,18.8005,274600.0
2012-08-15 13:15:00,23.87,23.9,23.86,23.88,160000.0,18.7926,18.8162,18.7847,18.8005,160000.0
2012-08-15 13:20:00,23.88,23.88,23.85,23.86,107400.0,18.8005,18.8005,18.7769,18.7847,107400.0
2012-08-15 13:25:00,23.86,23.9,23.86,23.89,132800.0,18.7847,18.8162,18.7847,18.8083,132800.0
2012-08-15 13:30:00,23.88,23.9,23.86,23.89,123800.0,18.8005,18.8162,18.7847,18.8083,123800.0
2012-08-15 13:35:00,23.89,23.9,23.86,23.9,212800.0,18.8083,18.8162,18.7847,18.8162,212800.0
2012-08-15 13:40:00,23.9,23.9,23.86,23.88,124400.0,18.8162,18.8162,18.7847,18.8005,124400.0
2012-08-15 13:45:00,23.88,23.9,23.86,23.9,208800.0,18.8005,18.8162,18.7847,18.8162,208800.0
2012-08-15 13:50:00,23.9,23.93,23.88,23.93,243600.0,18.8162,18.8398,18.8005,18.8398,243600.0
2012-08-15 13:55:00,23.93,23.93,23.86,23.88,263200.0,18.8398,18.8398,18.7847,18.8005,263200.0
2012-08-15 14:00:00,23.88,23.91,23.87,23.9,195200.0,18.8005,18.8241,18.7926,18.8162,195200.0
2012-08-15 14:05:00,23.9,23.93,23.89,23.93,162000.0,18.8162,18.8398,18.8083,18.8398,162000.0
2012-08-15 14:10:00,23.92,23.95,23.92,23.95,233800.0,18.832,18.8556,18.832,18.8556,233800.0
2012-08-15 14:15:00,23.95,24.05,23.92,24.0,1266400.0,18.8556,18.9343,18.832,18.8949,1266400.0
2012-08-15 14:20:00,24.0,24.02,23.96,24.01,387400.0,18.8949,18.9107,18.8635,18.9028,387400.0
2012-08-15 14:25:00,24.0,24.02,23.98,24.02,292200.0,18.8949,18.9107,18.8792,18.9107,292200.0
2012-08-15 14:30:00,24.02,24.05,23.98,24.0,626000.0,18.9107,18.9343,18.8792,18.8949,626000.0
2012-08-15 14:35:00,24.01,24.08,24.01,24.02,457400.0,18.9028,18.9579,18.9028,18.9107,457400.0
2012-08-15 14:40:00,24.02,24.15,24.02,24.14,716800.0,18.9107,19.013,18.9107,19.0052,716800.0
2012-08-15 14:45:00,24.14,24.14,24.07,24.09,263600.0,19.0052,19.0052,18.9501,18.9658,263600.0
2012-08-15 14:50:00,24.09,24.16,24.07,24.09,362400.0,18.9658,19.0209,18.9501,18.9658,362400.0
2012-08-15 14:55:00,24.09,24.1,24.05,24.08,295600.0,18.9658,18.9737,18.9343,18.9579,295600.0
2012-08-15 15:00:00,24.08,24.12,24.05,24.05,243400.0,18.9579,18.9894,18.9343,18.9343,243400.0
2012-08-15 15:05:00,24.05,24.11,24.05,24.11,297000.0,18.9343,18.9815,18.9343,18.9815,297000.0
2012-08-15 15:10:00,24.1,24.11,24.04,24.1,437400.0,18.9737,18.9815,18.9264,18.9737,437400.0
2012-08-15 15:15:00,24.09,24.16,24.07,24.15,354200.0,18.9658,19.0209,18.9501,19.013,354200.0
2012-08-15 15:20:00,24.15,24.15,24.09,24.11,332600.0,19.013,19.013,18.9658,18.9815,332600.0
2012-08-15 15:25:00,24.11,24.13,24.07,24.08,314000.0,18.9815,18.9973,18.9501,18.9579,314000.0
2012-08-15 15:30:00,24.08,24.08,24.02,24.02,459400.0,18.9579,18.9579,18.9107,18.9107,459400.0
2012-08-15 15:35:00,24.02,24.09,24.02,24.06,617600.0,18.9107,18.9658,18.9107,18.9422,617600.0
2012-08-15 15:40:00,24.06,24.12,24.04,24.1,519800.0,18.9422,18.9894,18.9264,18.9737,519800.0
2012-08-15 15:45:00,24.1,24.11,24.1,24.1,464200.0,18.9737,18.9815,18.9737,18.9737,464200.0
2012-08-15 15:50:00,24.09,24.1,24.05,24.05,665800.0,18.9658,18.9737,18.9343,18.9343,665800.0
2012-08-15 15:55:00,24.05,24.1,24.04,24.05,1141600.0,18.9343,18.9737,18.9264,18.9343,1141600.0
2012-08-16 09:30:00,24.07,24.07,23.88,23.91,824600.0,18.9501,18.9501,18.8005,18.8241,824600.0
2012-08-16 09:35:00,23.9,23.96,23.89,23.94,394400.0,18.8162,18.8635,18.8083,18.8477,394400.0
2012-08-16 09:40:00,23.93,23.99,23.9,23.92,314800.0,18.8398,18.8871,18.8162,18.832,314800.0
2012-08-16 09:45:00,23.92,23.96,23.91,23.94,198200.0,18.832,18.8635,18.8241,18.8477,198200.0
2012-08-16 09:50:00,23.95,23.97,23.93,23.95,308000.0,18.8556,18.8713,18.8398,18.8556,308000.0
2012-08-16 09:55:00,23.95,24.0,23.9,23.98,369600.0,18.8556,18.8949,18.8162,18.8792,369600.0
2012-08-16 10:00:00,23.96,23.98,23.92,23.93,256800.0,18.8635,18.8792,18.832,18.8398,256800.0
2012-08-16 10:05:00,23.93,23.95,23.89,23.92,345400.0,18.8398,18.8556,18.8083,18.832,345400.0
2012-08-16 10:10:00,23.92,23.92,23.88,23.9,389400.0,18.832,18.832,18.8005,18.8162,389400.0
2012-08-16 10:15:00,23.9,23.9,23.85,23.87,267200.0,18.8162,18.8162,18.7769,18.7926,267200.0
2012-08-16 10:20:00,23.87,23.92,23.85,23.86,171800.0,18.7926,18.832,18.7769,18.7847,171800.0
2012-08-16 10:25:00,23.86,23.89,23.83,23.86,209400.0,18.7847,18.8083,18.7611,18.7847,209400.0
2012-08-16 10:30:00,23.86,23.89,23.83,23.89,502600.0,18.7847,18.8083,18.7611,18.8083,502600.0
2012-08-16 10:35:00,23.89,23.98,23.88,23.98,253800.0,18.8083,18.8792,18.8005,18.8792,253800.0
2012-08-16 10:40:00,23.98,23.98,23.92,23.93,128000.0,18.8792,18.8792,18.832,18.8398,128000.0
2012-08-16 10:45:00,23.93,23.97,23.91,23.97,151400.0,18.8398,18.8713,18.8241,18.8713,151400.0
2012-08-16 10:50:00,23.97,23.98,23.95,23.97,136800.0,18.8713,18.8792,18.8556,18.8713,136800.0
2012-08-16 10:55:00,23.97,23.99,23.95,23.96,169200.0,18.8713,18.8871,18.8556,18.8635,169200.0
2012-08-16 11:00:00,23.96,23.98,23.95,23.97,388600.0,18.8635,18.8792,18.8556,18.8713,388600.0
2012-08-16 11:05:00,23.97,24.02,23.96,23.98,325600.0,18.8713,18.9107,18.8635,18.8792,325600.0
2012-08-16 11:10:00,23.98,24.06,23.97,24.06,415000.0,18.8792,18.9422,18.8713,18.9422,415000.0
2012-08-16 11:15:00,24.05,24.11,24.05,24.11,304000.0,18.9343,18.9815,18.9343,18.9815,304000.0
2012-08-16 11:20:00,24.1,24.13,24.06,24.1,305800.0,18.9737,18.9973,18.9422,18.9737,305800.0
2012-08-16 11:25:00,24.1,24.12,24.08,24.11,610200.0,18.9737,18.9894,18.9579,18.9815,610200.0
2012-08-16 11:30:00,24.1,24.11,24.06,24.07,154400.0,18.9737,18.9815,18.9422,18.9501,154400.0
2012-08-16 11:35:00,24.06,24.09,24.05,24.09,195400.0,18.9422,18.9658,18.9343,18.9658,195400.0
2012-08-16 11:40:00,24.09,24.09,24.05,24.06,110400.0,18.9658,18.9658,18.9343,18.9422,110400.0
2012-08-16 11:45:00,24.06,24.08,24.04,24.05,241400.0,18.9422,18.9579,18.9264,18.9343,241400.0
2012-08-16 11:50:00,24.05,24.07,24.03,24.06,196800.0,18.9343,18.9501,18.9186,18.9422,196800.0
2012-08-16 11:55:00,24.06,24.08,24.03,24.06,150800.0,18.9422,18.9579,18.9186,18.9422,150800.0
2012-08-16 12:00:00,24.06,24.08,24.04,24.05,99000.0,18.9422,18.9579,18.9264,18.9343,99000.0
2012-08-16 12:05:00,24.05,24.07,24.03,24.07,121600.0,18.9343,18.9501,18.9186,18.9501,121600.0
2012-08-16 12:10:00,24.07,24.08,24.04,24.04,115000.0,18.9501,18.9579,18.9264,18.9264,115000.0
2012-08-16 12:15:00,24.04,24.05,24.0,24.0,107800.0,18.9264,18.9343,18.8949,18.8949,107800.0
2012-08-16 12:20:00,24.0,24.0,23.99,23.99,119200.0,18.8949,18.8949,18.8871,18.8871,119200.0
2012-08-16 12:25:00,24.0,24.0,23.97,24.0,156800.0,18.8949,18.8949,18.8713,18.8949,156800.0
2012-08-16 12:30:00,24.0,24.0,23.96,23.96,51600.0,18.8949,18.8949,18.8635,18.8635,51600.0
2012-08-16 12:35:00,23.96,24.03,23.95,24.03,174800.0,18.8635,18.9186,18.8556,18.9186,174800.0
2012-08-16 12:40:00,24.03,24.05,24.03,24.04,101000.0,18.9186,18.9343,18.9186,18.9264,101000.0
2012-08-16 12:45:00,24.04,24.04,24.0,24.0,96800.0,18.9264,18.9264,18.8949,18.8949,96800.0
2012-08-16 12:50:00,24.01,24.02,24.0,24.0,152600.0,18.9028,18.9107,18.8949,18.8949,152600.0
2012-08-16 12:55:00,24.0,24.05,24.0,24.05,168800.0,18.8949,18.9343,18.8949,18.9343,168800.0
2012-08-16 13:00:00,24.05,24.09,24.04,24.07,172200.0,18.9343,18.9658,18.9264,18.9501,172200.0
2012-08-16 13:05:00,24.07,24.08,24.06,24.06,139000.0,18.9501,18.9579,18.9422,18.9422,139000.0
2012-08-16 13:10:00,24.06,24.1,24.06,24.1,138200.0,18.9422,18.9737,18.9422,18.9737,138200.0
2012-08-16 13:15:00,24.09,24.1,24.07,24.07,147600.0,18.9658,18.9737,18.9501,18.9501,147600.0
2012-08-16 13:20:00,24.07,24.09,24.05,24.09,98800.0,18.9501,18.9658,18.9343,18.9658,98800.0
2012-08-16 13:25:00,24.09,24.09,24.07,24.08,101800.0,18.9658,18.9658,18.9501,18.9579,101800.0
2012-08-16 13:30:00,24.08,24.1,24.08,24.09,123000.0,18.9579,18.9737,18.9579,18.9658,123000.0
2012-08-16 13:35:00,24.08,24.09,24.07,24.08,106400.0,18.9579,18.9658,18.9501,18.9579,106400.0
2012-08-16 13:40:00,24.08,24.11,24.07,24.11,211600.0,18.9579,18.9815,18.9501,18.9815,211600.0
2012-08-16 13:45:00,24.11,24.11,24.09,24.1,142000.0,18.9815,18.9815,18.9658,18.9737,142000.0
2012-08-16 13:50:00,24.1,24.13,24.1,24.11,147200.0,18.9737,18.9973,18.9737,18.9815,147200.0
2012-08-16 13:55:00,24.11,24.11,24.09,24.09,123400.0,18.9815,18.9815,18.9658,18.9658,123400.0
2012-08-16 14:00:00,24.09,24.13,24.09,24.13,176400.0,18.9658,18.9973,18.9658,18.9973,176400.0
2012-08-16 14:05:00,24.12,24.16,24.11,24.16,228400.0,18.9894,19.0209,18.9815,19.0209,228400.0
2012-08-16 14:10:00,24.15,24.21,24.15,24.18,305800.0,19.013,19.0603,19.013,19.0367,305800.0
2012-08-16 14:15:00,24.18,24.18,24.17,24.17,85800.0,19.0367,19.0367,19.0288,19.0288,85800.0
2012-08-16 14:20:00,24.18,24.22,24.15,24.21,264200.0,19.0367,19.0681,19.013,19.0603,264200.0
2012-08-16 14:25:00,24.21,24.25,24.21,24.25,206000.0,19.0603,19.0918,19.0603,19.0918,206000.0
2012-08-16 14:30:00,24.25,24.28,24.23,24.25,363400.0,19.0918,19.1154,19.076,19.0918,363400.0
2012-08-16 14:35:00,24.25,24.28,24.24,24.27,190400.0,19.0918,19.1154,19.0839,19.1075,190400.0
2012-08-16 14:40:00,24.26,24.26,24.18,24.22,310000.0,19.0996,19.0996,19.0367,19.0681,310000.0
2012-08-16 14:45:00,24.22,24.25,24.22,24.22,284000.0,19.0681,19.0918,19.0681,19.0681,284000.0
2012-08-16 14:50:00,24.22,24.26,24.18,24.25,258200.0,19.0681,19.0996,19.0367,19.0918,258200.0
2012-08-16 14:55:00,24.25,24.27,24.24,24.26,234600.0,19.0918,19.1075,19.0839,19.0996,234600.0
2012-08-16 15:00:00,24.25,24.28,24.25,24.27,248200.0,19.0918,19.1154,19.0918,19.1075,248200.0
2012-08-16 15:05:00,24.28,24.28,24.25,24.26,249800.0,19.1154,19.1154,19.0918,19.0996,249800.0
2012-08-16 15:10:00,24.26,24.28,24.25,24.26,272600.0,19.0996,19.1154,19.0918,19.0996,272600.0
2012-08-16 15:15:00,24.25,24.28,24.24,24.27,301400.0,19.0918,19.1154,19.0839,19.1075,301400.0
2012-08-16 15:20:00,24.27,24.3,24.27,24.3,162800.0,19.1075,19.1311,19.1075,19.1311,162800.0
2012-08-16 15:25:00,24.29,24.31,24.28,24.28,254600.0,19.1233,19.139,19.1154,19.1154,254600.0
2012-08-16 15:30:00,24.28,24.29,24.25,24.25,306200.0,19.1154,19.1233,19.0918,19.0918,306200.0
2012-08-16 15:35:00,24.25,24.25,24.22,24.22,248800.0,19.0918,19.0918,19.0681,19.0681,248800.0
2012-08-16 15:40:00,24.23,24.23,24.18,24.19,345200.0,19.076,19.076,19.0367,19.0445,345200.0
2012-08-16 15:45:00,24.19,24.21,24.18,24.2,321200.0,19.0445,19.0603,19.0367,19.0524,321200.0
2012-08-16 15:50:00,24.2,24.21,24.17,24.18,356400.0,19.0524,19.0603,19.0288,19.0367,356400.0
2012-08-16 15:55:00,24.18,24.21,24.18,24.2,554600.0,19.0367,19.0603,19.0367,19.0524,554600.0
2012-08-17 09:30:00,24.27,24.31,24.05,24.09,1450800.0,19.1075,19.139,18.9343,18.9658,1450800.0
2012-08-17 09:35:00,24.09,24.1,24.06,24.08,166600.0,18.9658,18.9737,18.9422,18.9579,166600.0
2012-08-17 09:40:00,24.08,24.09,24.0,24.0,324800.0,18.9579,18.9658,18.8949,18.8949,324800.0
2012-08-17 09:45:00,24.0,24.03,23.95,24.0,514000.0,18.8949,18.9186,18.8556,18.8949,514000.0
2012-08-17 09:50:00,24.01,24.05,23.96,23.97,397000.0,18.9028,18.9343,18.8635,18.8713,397000.0
2012-08-17 09:55:00,23.98,24.03,23.97,24.01,263000.0,18.8792,18.9186,18.8713,18.9028,263000.0
2012-08-17 10:00:00,24.01,24.01,23.93,23.95,333800.0,18.9028,18.9028,18.8398,18.8556,333800.0
2012-08-17 10:05:00,23.95,23.96,23.92,23.95,341000.0,18.8556,18.8635,18.832,18.8556,341000.0
2012-08-17 10:10:00,23.95,24.0,23.94,23.98,351400.0,18.8556,18.8949,18.8477,18.8792,351400.0
2012-08-17 10:15:00,23.98,24.0,23.97,23.99,241800.0,18.8792,18.8949,18.8713,18.8871,241800.0
2012-08-17 10:20:00,23.99,24.0,23.96,23.99,281600.0,18.8871,18.8949,18.8635,18.8871,281600.0
2012-08-17 10:25:00,23.99,24.0,23.98,23.99,197600.0,18.8871,18.8949,18.8792,18.8871,197600.0
2012-08-17 10:30:00,23.99,24.0,23.98,24.0,273200.0,18.8871,18.8949,18.8792,18.8949,273200.0
2012-08-17 10:35:00,24.0,24.04,23.98,23.98,363000.0,18.8949,18.9264,18.8792,18.8792,363000.0
2012-08-17 10:40:00,23.99,24.02,23.98,24.0,157400.0,18.8871,18.9107,18.8792,18.8949,157400.0
2012-08-17 10:45:00,24.0,24.03,24.0,24.02,128600.0,18.8949,18.9186,18.8949,18.9107,128600.0
2012-08-17 10:50:00,24.02,24.04,24.0,24.03,286000.0,18.9107,18.9264,18.8949,18.9186,286000.0
2012-08-17 10:55:00,24.03,24.03,23.99,24.03,253600.0,18.9186,18.9186,18.8871,18.9186,253600.0
2012-08-17 11:00:00,24.03,24.06,24.03,24.03,146000.0,18.9186,18.9422,18.9186,18.9186,146000.0
2012-08-17 11:05:00,24.03,24.06,24.01,24.04,213200.0,18.9186,18.9422,18.9028,18.9264,213200.0
2012-08-17 11:10:00,24.04,24.08,24.03,24.04,138200.0,18.9264,18.9579,18.9186,18.9264,138200.0
2012-08-17 11:15:00,24.04,24.08,24.03,24.08,116200.0,18.9264,18.9579,18.9186,18.9579,116200.0
2012-08-17 11:20:00,24.08,24.11,24.02,24.04,307400.0,18.9579,18.9815,18.9107,18.9264,307400.0
2012-08-17 11:25:00,24.04,24.09,24.04,24.08,111800.0,18.9264,18.9658,18.9264,18.9579,111800.0
2012-08-17 11:30:00,24.08,24.09,24.07,24.07,104600.0,18.9579,18.9658,18.9501,18.9501,104600.0
2012-08-17 11:35:00,24.07,24.09,24.06,24.07,108600.0,18.9501,18.9658,18.9422,18.9501,108600.0
2012-08-17 11:40:00,24.07,24.08,24.06,24.07,160800.0,18.9501,18.9579,18.9422,18.9501,160800.0
2012-08-17 11:45:00,24.07,24.1,24.06,24.1,132600.0,18.9501,18.9737,18.9422,18.9737,132600.0
2012-08-17 11:50:00,24.1,24.11,24.1,24.1,153600.0,18.9737,18.9815,18.9737,18.9737,153600.0
2012-08-17 11:55:00,24.1,24.11,24.07,24.1,99000.0,18.9737,18.9815,18.9501,18.9737,99000.0
2012-08-17 12:00:00,24.1,24.13,24.1,24.13,123400.0,18.9737,18.9973,18.9737,18.9973,123400.0
2012-08-17 12:05:00,24.13,24.14,24.11,24.11,140400.0,18.9973,19.0052,18.9815,18.9815,140400.0
2012-08-17 12:10:00,24.11,24.11,24.1,24.11,87000.0,18.9815,18.9815,18.9737,18.9815,87000.0
2012-08-17 12:15:00,24.11,24.16,24.11,24.16,152800.0,18.9815,19.0209,18.9815,19.0209,152800.0
2012-08-17 12:20:00,24.16,24.16,24.13,24.16,155000.0,19.0209,19.0209,18.9973,19.0209,155000.0
2012-08-17 12:25:00,24.16,24.17,24.16,24.17,28400.0,19.0209,19.0288,19.0209,19.0288,28400.0
2012-08-17 12:30:00,24.17,24.17,24.1,24.1,170600.0,19.0288,19.0288,18.9737,18.9737,170600.0
2012-08-17 12:35:00,24.11,24.13,24.07,24.12,204800.0,18.9815,18.9973,18.9501,18.9894,204800.0
2012-08-17 12:40:00,24.11,24.13,24.1,24.12,153800.0,18.9815,18.9973,18.9737,18.9894,153800.0
2012-08-17 12:45:00,24.13,24.16,24.11,24.15,97400.0,18.9973,19.0209,18.9815,19.013,97400.0
2012-08-17 12:50:00,24.15,24.16,24.15,24.16,104200.0,19.013,19.0209,19.013,19.0209,104200.0
2012-08-17 12:55:00,24.16,24.17,24.13,24.14,140400.0,19.0209,19.0288,18.9973,19.0052,140400.0
2012-08-17 13:00:00,24.14,24.16,24.14,24.16,57000.0,19.0052,19.0209,19.0052,19.0209,57000.0
2012-08-17 13:05:00,24.16,24.16,24.14,24.15,120200.0,19.0209,19.0209,19.0052,19.013,120200.0
2012-08-17 13:10:00,24.15,24.17,24.15,24.15,84200.0,19.013,19.0288,19.013,19.013,84200.0
2012-08-17 13:15:00,24.16,24.16,24.13,24.15,104000.0,19.0209,19.0209,18.9973,19.013,104000.0
2012-08-17 13:20:00,24.15,24.15,24.1,24.1,111400.0,19.013,19.013,18.9737,18.9737,111400.0
2012-08-17 13:25:00,24.1,24.11,24.09,24.1,200000.0,18.9737,18.9815,18.9658,18.9737,200000.0
2012-08-17 13:30:00,24.1,24.11,24.1,24.11,120800.0,18.9737,18.9815,18.9737,18.9815,120800.0
2012-08-17 13:35:00,24.11,24.13,24.1,24.11,145000.0,18.9815,18.9973,18.9737,18.9815,145000.0
2012-08-17 13:40:00,24.11,24.13,24.1,24.11,94200.0,18.9815,18.9973,18.9737,18.9815,94200.0
2012-08-17 13:45:00,24.1,24.11,24.09,24.09,72000.0,18.9737,18.9815,18.9658,18.9658,72000.0
2012-08-17 13:50:00,24.1,24.11,24.08,24.08,131200.0,18.9737,18.9815,18.9579,18.9579,131200.0
2012-08-17 13:55:00,24.09,24.1,24.08,24.1,102000.0,18.9658,18.9737,18.9579,18.9737,102000.0
2012-08-17 14:00:00,24.1,24.11,24.1,24.1,155400.0,18.9737,18.9815,18.9737,18.9737,155400.0
2012-08-17 14:05:00,24.1,24.11,24.08,24.08,115600.0,18.9737,18.9815,18.9579,18.9579,115600.0
2012-08-17 14:10:00,24.08,24.1,24.08,24.1,41200.0,18.9579,18.9737,18.9579,18.9737,41200.0
2012-08-17 14:15:00,24.1,24.1,24.08,24.08,129400.0,18.9737,18.9737,18.9579,18.9579,129400.0
2012-08-17 14:20:00,24.09,24.1,24.07,24.1,160600.0,18.9658,18.9737,18.9501,18.9737,160600.0
2012-08-17 14:25:00,24.09,24.13,24.09,24.12,148800.0,18.9658,18.9973,18.9658,18.9894,148800.0
2012-08-17 14:30:00,24.11,24.13,24.11,24.11,164800.0,18.9815,18.9973,18.9815,18.9815,164800.0
2012-08-17 14:35:00,24.11,24.13,24.11,24.11,168600.0,18.9815,18.9973,18.9815,18.9815,168600.0
2012-08-17 14:40:00,24.11,24.13,24.11,24.11,193400.0,18.9815,18.9973,18.9815,18.9815,193400.0
2012-08-17 14:45:00,24.12,24.13,24.09,24.09,201400.0,18.9894,18.9973,18.9658,18.9658,201400.0
2012-08-17 14:50:00,24.09,24.11,24.09,24.1,144600.0,18.9658,18.9815,18.9658,18.9737,144600.0
2012-08-17 14:55:00,24.11,24.11,24.09,24.11,133400.0,18.9815,18.9815,18.9658,18.9815,133400.0
2012-08-17 15:00:00,24.11,24.13,24.11,24.13,159200.0,18.9815,18.9973,18.9815,18.9973,159200.0
2012-08-17 15:05:00,24.12,24.13,24.11,24.13,145800.0,18.9894,18.9973,18.9815,18.9973,145800.0
2012-08-17 15:10:00,24.13,24.13,24.11,24.12,121600.0,18.9973,18.9973,18.9815,18.9894,121600.0
2012-08-17 15:15:00,24.11,24.13,24.11,24.13,139000.0,18.9815,18.9973,18.9815,18.9973,139000.0
2012-08-17 15:20:00,24.13,24.15,24.11,24.13,371400.0,18.9973,19.013,18.9815,18.9973,371400.0
2012-08-17 15:25:00,24.13,24.15,24.1,24.11,225600.0,18.9973,19.013,18.9737,18.9815,225600.0
2012-08-17 15:30:00,24.1,24.11,24.09,24.09,188200.0,18.9737,18.9815,18.9658,18.9658,188200.0
2012-08-17 15:35:00,24.09,24.09,24.05,24.09,330600.0,18.9658,18.9658,18.9343,18.9658,330600.0
2012-08-17 15:40:00,24.09,24.1,24.08,24.09,214200.0,18.9658,18.9737,18.9579,18.9658,214200.0
2012-08-17 15:45:00,24.09,24.1,24.06,24.06,383400.0,18.9658,18.9737,18.9422,18.9422,383400.0
2012-08-17 15:50:00,24.07,24.11,24.06,24.09,495000.0,18.9501,18.9815,18.9422,18.9658,495000.0
2012-08-17 15:55:00,24.09,24.12,24.08,24.11,634400.0,18.9658,18.9894,18.9579,18.9815,634400.0
2012-08-20 09:30:00,24.13,24.2,24.12,24.17,409400.0,18.9973,19.0524,18.9894,19.0288,409400.0
2012-08-20 09:35:00,24.18,24.18,24.09,24.1,251400.0,19.0367,19.0367,18.9658,18.9737,251400.0
2012-08-20 09:40:00,24.1,24.11,24.05,24.06,163400.0,18.9737,18.9815,18.9343,18.9422,163400.0
2012-08-20 09:45:00,24.05,24.08,24.03,24.04,194400.0,18.9343,18.9579,18.9186,18.9264,194400.0
2012-08-20 09:50:00,24.03,24.06,24.0,24.02,352800.0,18.9186,18.9422,18.8949,18.9107,352800.0
2012-08-20 09:55:00,24.02,24.02,23.96,23.98,304600.0,18.9107,18.9107,18.8635,18.8792,304600.0
2012-08-20 10:00:00,23.98,23.99,23.93,23.93,347200.0,18.8792,18.8871,18.8398,18.8398,347200.0
2012-08-20 10:05:00,23.94,23.96,23.93,23.96,239400.0,18.8477,18.8635,18.8398,18.8635,239400.0
2012-08-20 10:10:00,23.96,23.99,23.95,23.99,216200.0,18.8635,18.8871,18.8556,18.8871,216200.0
2012-08-20 10:15:00,23.98,24.0,23.96,24.0,155600.0,18.8792,18.8949,18.8635,18.8949,155600.0
2012-08-20 10:20:00,24.0,24.0,23.97,24.0,133400.0,18.8949,18.8949,18.8713,18.8949,133400.0
2012-08-20 10:25:00,24.0,24.02,23.98,24.02,388800.0,18.8949,18.9107,18.8792,18.9107,388800.0
2012-08-20 10:30:00,24.02,24.02,23.97,24.0,140800.0,18.9107,18.9107,18.8713,18.8949,140800.0
2012-08-20 10:35:00,23.99,24.0,23.99,24.0,95600.0,18.8871,18.8949,18.8871,18.8949,95600.0
2012-08-20 10:40:00,24.0,24.0,23.98,24.0,130200.0,18.8949,18.8949,18.8792,18.8949,130200.0
2012-08-20 10:45:00,24.0,24.03,23.99,24.03,135000.0,18.8949,18.9186,18.8871,18.9186,135000.0
2012-08-20 10:50:00,24.02,24.03,24.0,24.01,178600.0,18.9107,18.9186,18.8949,18.9028,178600.0
2012-08-20 10:55:00,24.01,24.04,24.0,24.04,136600.0,18.9028,18.9264,18.8949,18.9264,136600.0
2012-08-20 11:00:00,24.04,24.04,24.0,24.0,129800.0,18.9264,18.9264,18.8949,18.8949,129800.0
2012-08-20 11:05:00,24.01,24.01,23.99,24.0,126800.0,18.9028,18.9028,18.8871,18.8949,126800.0
2012-08-20 11:10:00,24.0,24.01,23.99,24.0,110800.0,18.8949,18.9028,18.8871,18.8949,110800.0
2012-08-20 11:15:00,23.99,24.02,23.99,24.02,105800.0,18.8871,18.9107,18.8871,18.9107,105800.0
2012-08-20 11:20:00,24.01,24.02,23.99,23.99,145600.0,18.9028,18.9107,18.8871,18.8871,145600.0
2012-08-20 11:25:00,23.99,24.02,23.99,24.0,147000.0,18.8871,18.9107,18.8871,18.8949,147000.0
2012-08-20 11:30:00,24.0,24.0,23.97,23.97,147200.0,18.8949,18.8949,18.8713,18.8713,147200.0
2012-08-20 11:35:00,23.97,24.0,23.97,23.98,199400.0,18.8713,18.8949,18.8713,18.8792,199400.0
2012-08-20 11:40:00,23.99,24.0,23.98,24.0,145000.0,18.8871,18.8949,18.8792,18.8949,145000.0
2012-08-20 11:45:00,24.0,24.0,23.98,24.0,103800.0,18.8949,18.8949,18.8792,18.8949,103800.0
2012-08-20 11:50:00,24.0,24.0,23.97,23.97,116600.0,18.8949,18.8949,18.8713,18.8713,116600.0
2012-08-20 11:55:00,23.97,23.98,23.95,23.97,143000.0,18.8713,18.8792,18.8556,18.8713,143000.0
2012-08-20 12:00:00,23.97,23.97,23.95,23.97,83600.0,18.8713,18.8713,18.8556,18.8713,83600.0
2012-08-20 12:05:00,23.97,23.99,23.97,23.99,115000.0,18.8713,18.8871,18.8713,18.8871,115000.0
2012-08-20 12:10:00,23.99,24.02,23.99,24.01,129600.0,18.8871,18.9107,18.8871,18.9028,129600.0
2012-08-20 12:15:00,24.01,24.02,23.99,24.0,74600.0,18.9028,18.9107,18.8871,18.8949,74600.0
2012-08-20 12:20:00,24.0,24.0,23.98,23.99,99000.0,18.8949,18.8949,18.8792,18.8871,99000.0
2012-08-20 12:25:00,23.99,23.99,23.96,23.97,144000.0,18.8871,18.8871,18.8635,18.8713,144000.0
2012-08-20 12:30:00,23.97,23.98,23.95,23.96,124600.0,18.8713,18.8792,18.8556,18.8635,124600.0
2012-08-20 12:35:00,23.96,23.97,23.95,23.96,141200.0,18.8635,18.8713,18.8556,18.8635,141200.0
2012-08-20 12:40:00,23.96,23.98,23.93,23.97,134600.0,18.8635,18.8792,18.8398,18.8713,134600.0
2012-08-20 12:45:00,23.97,23.98,23.95,23.98,174000.0,18.8713,18.8792,18.8556,18.8792,174000.0
2012-08-20 12:50:00,23.98,23.98,23.96,23.96,71600.0,18.8792,18.8792,18.8635,18.8635,71600.0
2012-08-20 12:55:00,23.96,23.99,23.96,23.97,97800.0,18.8635,18.8871,18.8635,18.8713,97800.0
2012-08-20 13:00:00,23.97,23.97,23.96,23.96,67400.0,18.8713,18.8713,18.8635,18.8635,67400.0
2012-08-20 13:05:00,23.97,23.98,23.96,23.98,62800.0,18.8713,18.8792,18.8635,18.8792,62800.0
2012-08-20 13:10:00,23.98,23.99,23.98,23.98,60000.0,18.8792,18.8871,18.8792,18.8792,60000.0
2012-08-20 13:15:00,23.99,23.99,23.98,23.98,46800.0,18.8871,18.8871,18.8792,18.8792,46800.0
2012-08-20 13:20:00,23.98,23.98,23.95,23.96,95000.0,18.8792,18.8792,18.8556,18.8635,95000.0
2012-08-20 13:25:00,23.96,23.99,23.96,23.97,112600.0,18.8635,18.8871,18.8635,18.8713,112600.0
2012-08-20 13:30:00,23.98,23.99,23.97,23.99,60200.0,18.8792,18.8871,18.8713,18.8871,60200.0
2012-08-20 13:35:00,23.99,23.99,23.97,23.98,99000.0,18.8871,18.8871,18.8713,18.8792,99000.0
2012-08-20 13:40:00,23.98,23.98,23.96,23.97,53000.0,18.8792,18.8792,18.8635,18.8713,53000.0
2012-08-20 13:45:00,23.97,23.98,23.96,23.98,132000.0,18.8713,18.8792,18.8635,18.8792,132000.0
2012-08-20 13:50:00,23.97,23.98,23.97,23.98,67200.0,18.8713,18.8792,18.8713,18.8792,67200.0
2012-08-20 13:55:00,23.98,23.99,23.98,23.99,85200.0,18.8792,18.8871,18.8792,18.8871,85200.0
2012-08-20 14:00:00,23.99,23.99,23.98,23.99,74600.0,18.8871,18.8871,18.8792,18.8871,74600.0
2012-08-20 14:05:00,23.99,24.0,23.98,23.99,107800.0,18.8871,18.8949,18.8792,18.8871,107800.0
2012-08-20 14:10:00,23.99,24.02,23.99,24.02,124000.0,18.8871,18.9107,18.8871,18.9107,124000.0
2012-08-20 14:15:00,24.02,24.02,24.0,24.0,82000.0,18.9107,18.9107,18.8949,18.8949,82000.0
2012-08-20 14:20:00,24.01,24.03,24.0,24.03,80000.0,18.9028,18.9186,18.8949,18.9186,80000.0
2012-08-20 14:25:00,24.03,24.03,24.0,24.0,72800.0,18.9186,18.9186,18.8949,18.8949,72800.0
2012-08-20 14:30:00,24.0,24.02,23.98,23.99,183200.0,18.8949,18.9107,18.8792,18.8871,183200.0
2012-08-20 14:35:00,23.98,23.99,23.98,23.99,85400.0,18.8792,18.8871,18.8792,18.8871,85400.0
2012-08-20 14:40:00,23.99,24.0,23.99,23.99,84800.0,18.8871,18.8949,18.8871,18.8871,84800.0
2012-08-20 14:45:00,23.99,24.0,23.97,23.98,100800.0,18.8871,18.8949,18.8713,18.8792,100800.0
2012-08-20 14:50:00,23.98,23.98,23.97,23.98,73000.0,18.8792,18.8792,18.8713,18.8792,73000.0
2012-08-20 14:55:00,23.98,23.99,23.97,23.99,94200.0,18.8792,18.8871,18.8713,18.8871,94200.0
2012-08-20 15:00:00,23.99,24.0,23.98,23.99,71800.0,18.8871,18.8949,18.8792,18.8871,71800.0
2012-08-20 15:05:00,23.99,23.99,23.97,23.99,166000.0,18.8871,18.8871,18.8713,18.8871,166000.0
2012-08-20 15:10:00,23.98,23.99,23.96,23.97,162600.0,18.8792,18.8871,18.8635,18.8713,162600.0
2012-08-20 15:15:00,23.97,23.99,23.97,23.98,204400.0,18.8713,18.8871,18.8713,18.8792,204400.0
2012-08-20 15:20:00,23.98,23.99,23.96,23.98,207400.0,18.8792,18.8871,18.8635,18.8792,207400.0
2012-08-20 15:25:00,23.98,24.01,23.98,24.0,168200.0,18.8792,18.9028,18.8792,18.8949,168200.0
2012-08-20 15:30:00,24.0,24.02,24.0,24.0,146600.0,18.8949,18.9107,18.8949,18.8949,146600.0
2012-08-20 15:35:00,24.0,24.02,23.99,24.0,217000.0,18.8949,18.9107,18.8871,18.8949,217000.0
2012-08-20 15:40:00,24.0,24.02,23.99,24.0,212000.0,18.8949,18.9107,18.8871,18.8949,212000.0
2012-08-20 15:45:00,24.0,24.02,24.0,24.0,240200.0,18.8949,18.9107,18.8949,18.8949,240200.0
2012-08-20 15:50:00,24.0,24.02,24.0,24.0,298600.0,18.8949,18.9107,18.8949,18.8949,298600.0
2012-08-20 15:55:00,24.0,24.03,24.0,24.03,313000.0,18.8949,18.9186,18.8949,18.9186,313000.0
2012-08-21 09:30:00,24.16,24.18,24.1,24.14,339200.0,19.0209,19.0367,18.9737,19.0052,339200.0
2012-08-21 09:35:00,24.15,24.2,24.12,24.18,182200.0,19.013,19.0524,18.9894,19.0367,182200.0
2012-08-21 09:40:00,24.17,24.19,24.14,24.15,169400.0,19.0288,19.0445,19.0052,19.013,169400.0
2012-08-21 09:45:00,24.15,24.18,24.13,24.16,357000.0,19.013,19.0367,18.9973,19.0209,357000.0
2012-08-21 09:50:00,24.17,24.17,24.11,24.11,124800.0,19.0288,19.0288,18.9815,18.9815,124800.0
2012-08-21 09:55:00,24.11,24.16,24.11,24.11,180000.0,18.9815,19.0209,18.9815,18.9815,180000.0
2012-08-21 10:00:00,24.11,24.18,24.06,24.17,309800.0,18.9815,19.0367,18.9422,19.0288,309800.0
2012-08-21 10:05:00,24.17,24.2,24.13,24.16,466800.0,19.0288,19.0524,18.9973,19.0209,466800.0
2012-08-21 10:10:00,24.15,24.22,24.15,24.2,373800.0,19.013,19.0681,19.013,19.0524,373800.0
2012-08-21 10:15:00,24.19,24.19,24.13,24.16,331400.0,19.0445,19.0445,18.9973,19.0209,331400.0
2012-08-21 10:20:00,24.16,24.22,24.16,24.2,220000.0,19.0209,19.0681,19.0209,19.0524,220000.0
2012-08-21 10:25:00,24.2,24.23,24.2,24.21,158000.0,19.0524,19.076,19.0524,19.0603,158000.0
2012-08-21 10:30:00,24.2,24.22,24.18,24.18,173800.0,19.0524,19.0681,19.0367,19.0367,173800.0
2012-08-21 10:35:00,24.19,24.2,24.18,24.19,134200.0,19.0445,19.0524,19.0367,19.0445,134200.0
2012-08-21 10:40:00,24.19,24.2,24.18,24.18,110600.0,19.0445,19.0524,19.0367,19.0367,110600.0
2012-08-21 10:45:00,24.18,24.19,24.17,24.18,87200.0,19.0367,19.0445,19.0288,19.0367,87200.0
2012-08-21 10:50:00,24.18,24.18,24.16,24.16,145000.0,19.0367,19.0367,19.0209,19.0209,145000.0
2012-08-21 10:55:00,24.16,24.17,24.15,24.15,157400.0,19.0209,19.0288,19.013,19.013,157400.0
2012-08-21 11:00:00,24.16,24.16,24.11,24.11,146200.0,19.0209,19.0209,18.9815,18.9815,146200.0
2012-08-21 11:05:00,24.12,24.13,24.1,24.13,135400.0,18.9894,18.9973,18.9737,18.9973,135400.0
2012-08-21 11:10:00,24.13,24.13,24.1,24.11,163200.0,18.9973,18.9973,18.9737,18.9815,163200.0
2012-08-21 11:15:00,24.12,24.15,24.11,24.14,110400.0,18.9894,19.013,18.9815,19.0052,110400.0
2012-08-21 11:20:00,24.15,24.15,24.06,24.07,174200.0,19.013,19.013,18.9422,18.9501,174200.0
2012-08-21 11:25:00,24.07,24.09,24.03,24.06,137800.0,18.9501,18.9658,18.9186,18.9422,137800.0
2012-08-21 11:30:00,24.06,24.08,24.04,24.08,410800.0,18.9422,18.9579,18.9264,18.9579,410800.0
2012-08-21 11:35:00,24.08,24.08,24.05,24.06,147800.0,18.9579,18.9579,18.9343,18.9422,147800.0
2012-08-21 11:40:00,24.06,24.1,24.05,24.09,130600.0,18.9422,18.9737,18.9343,18.9658,130600.0
2012-08-21 11:45:00,24.1,24.12,24.09,24.11,44000.0,18.9737,18.9894,18.9658,18.9815,44000.0
2012-08-21 11:50:00,24.13,24.15,24.12,24.14,241400.0,18.9973,19.013,18.9894,19.0052,241400.0
2012-08-21 11:55:00,24.14,24.15,24.11,24.11,136600.0,19.0052,19.013,18.9815,18.9815,136600.0
2012-08-21 12:00:00,24.12,24.13,24.1,24.11,118000.0,18.9894,18.9973,18.9737,18.9815,118000.0
2012-08-21 12:05:00,24.1,24.14,24.1,24.13,97800.0,18.9737,19.0052,18.9737,18.9973,97800.0
2012-08-21 12:10:00,24.13,24.16,24.13,24.15,48400.0,18.9973,19.0209,18.9973,19.013,48400.0
2012-08-21 12:15:00,24.15,24.15,24.09,24.11,155400.0,19.013,19.013,18.9658,18.9815,155400.0
2012-08-21 12:20:00,24.11,24.14,24.11,24.12,231400.0,18.9815,19.0052,18.9815,18.9894,231400.0
2012-08-21 12:25:00,24.11,24.13,24.1,24.11,191200.0,18.9815,18.9973,18.9737,18.9815,191200.0
2012-08-21 12:30:00,24.11,24.14,24.11,24.14,211000.0,18.9815,19.0052,18.9815,19.0052,211000.0
2012-08-21 12:35:00,24.14,24.15,24.12,24.15,141600.0,19.0052,19.013,18.9894,19.013,141600.0
2012-08-21 12:40:00,24.14,24.15,24.13,24.14,76600.0,19.0052,19.013,18.9973,19.0052,76600.0
2012-08-21 12:45:00,24.14,24.14,24.11,24.13,96600.0,19.0052,19.0052,18.9815,18.9973,96600.0
2012-08-21 12:50:00,24.13,24.13,24.09,24.11,262600.0,18.9973,18.9973,18.9658,18.9815,262600.0
2012-08-21 12:55:00,24.11,24.12,24.08,24.11,177400.0,18.9815,18.9894,18.9579,18.9815,177400.0
2012-08-21 13:00:00,24.12,24.13,24.1,24.12,92400.0,18.9894,18.9973,18.9737,18.9894,92400.0
2012-08-21 13:05:00,24.12,24.13,24.11,24.11,49600.0,18.9894,18.9973,18.9815,18.9815,49600.0
2012-08-21 13:10:00,24.11,24.13,24.09,24.1,134400.0,18.9815,18.9973,18.9658,18.9737,134400.0
2012-08-21 13:15:00,24.1,24.11,24.09,24.1,99800.0,18.9737,18.9815,18.9658,18.9737,99800.0
2012-08-21 13:20:00,24.1,24.11,24.09,24.1,94800.0,18.9737,18.9815,18.9658,18.9737,94800.0
2012-08-21 13:25:00,24.09,24.1,24.06,24.07,125000.0,18.9658,18.9737,18.9422,18.9501,125000.0
2012-08-21 13:30:00,24.06,24.08,24.05,24.06,187400.0,18.9422,18.9579,18.9343,18.9422,187400.0
2012-08-21 13:35:00,24.06,24.08,24.06,24.08,49200.0,18.9422,18.9579,18.9422,18.9579,49200.0
2012-08-21 13:40:00,24.08,24.08,24.05,24.06,95800.0,18.9579,18.9579,18.9343,18.9422,95800.0
2012-08-21 13:45:00,24.06,24.07,24.04,24.05,419000.0,18.9422,18.9501,18.9264,18.9343,419000.0
2012-08-21 13:50:00,24.05,24.06,24.04,24.06,222600.0,18.9343,18.9422,18.9264,18.9422,222600.0
2012-08-21 13:55:00,24.06,24.06,24.04,24.06,87000.0,18.9422,18.9422,18.9264,18.9422,87000.0
2012-08-21 14:00:00,24.06,24.07,24.05,24.07,117600.0,18.9422,18.9501,18.9343,18.9501,117600.0
2012-08-21 14:05:00,24.07,24.08,24.05,24.07,106000.0,18.9501,18.9579,18.9343,18.9501,106000.0
2012-08-21 14:10:00,24.07,24.07,24.06,24.06,62200.0,18.9501,18.9501,18.9422,18.9422,62200.0
2012-08-21 14:15:00,24.07,24.07,24.04,24.05,81200.0,18.9501,18.9501,18.9264,18.9343,81200.0
2012-08-21 14:20:00,24.05,24.06,24.04,24.06,87800.0,18.9343,18.9422,18.9264,18.9422,87800.0
2012-08-21 14:25:00,24.06,24.07,24.03,24.05,72600.0,18.9422,18.9501,18.9186,18.9343,72600.0
2012-08-21 14:30:00,24.05,24.07,24.04,24.06,64400.0,18.9343,18.9501,18.9264,18.9422,64400.0
2012-08-21 14:35:00,24.06,24.07,24.0,24.02,170200.0,18.9422,18.9501,18.8949,18.9107,170200.0
2012-08-21 14:40:00,24.02,24.03,24.0,24.02,70400.0,18.9107,18.9186,18.8949,18.9107,70400.0
2012-08-21 14:45:00,24.02,24.04,24.01,24.02,170600.0,18.9107,18.9264,18.9028,18.9107,170600.0
2012-08-21 14:50:00,24.02,24.04,24.01,24.03,87200.0,18.9107,18.9264,18.9028,18.9186,87200.0
2012-08-21 14:55:00,24.03,24.05,24.02,24.03,99200.0,18.9186,18.9343,18.9107,18.9186,99200.0
2012-08-21 15:00:00,24.03,24.03,24.0,24.0,147200.0,18.9186,18.9186,18.8949,18.8949,147200.0
2012-08-21 15:05:00,24.0,24.02,23.99,24.0,214600.0,18.8949,18.9107,18.8871,18.8949,214600.0
2012-08-21 15:10:00,24.0,24.03,23.98,24.01,192000.0,18.8949,18.9186,18.8792,18.9028,192000.0
2012-08-21 15:15:00,24.0,24.01,23.98,23.99,211200.0,18.8949,18.9028,18.8792,18.8871,211200.0
2012-08-21 15:20:00,23.99,24.02,23.99,24.0,125600.0,18.8871,18.9107,18.8871,18.8949,125600.0
2012-08-21 15:25:00,24.0,24.03,24.0,24.02,176200.0,18.8949,18.9186,18.8949,18.9107,176200.0
2012-08-21 15:30:00,24.02,24.05,24.0,24.0,194200.0,18.9107,18.9343,18.8949,18.8949,194200.0
2012-08-21 15:35:00,24.01,24.05,24.01,24.03,171800.0,18.9028,18.9343,18.9028,18.9186,171800.0
2012-08-21 15:40:00,24.03,24.06,24.03,24.04,171800.0,18.9186,18.9422,18.9186,18.9264,171800.0
2012-08-21 15:45:00,24.04,24.05,24.0,24.03,337600.0,18.9264,18.9343,18.8949,18.9186,337600.0
2012-08-21 15:50:00,24.03,24.04,24.0,24.0,243000.0,18.9186,18.9264,18.8949,18.8949,243000.0
2012-08-21 15:55:00,24.01,24.05,24.0,24.04,506000.0,18.9028,18.9343,18.8949,18.9264,506000.0
2012-08-22 09:30:00,24.03,24.15,23.99,24.01,681600.0,18.9186,19.013,18.8871,18.9028,681600.0
2012-08-22 09:35:00,24.02,24.03,23.95,23.98,198200.0,18.9107,18.9186,18.8556,18.8792,198200.0
2012-08-22 09:40:00,23.99,24.1,23.98,24.09,144800.0,18.8871,18.9737,18.8792,18.9658,144800.0
2012-08-22 09:45:00,24.1,24.15,24.07,24.11,203600.0,18.9737,19.013,18.9501,18.9815,203600.0
2012-08-22 09:50:00,24.11,24.13,24.08,24.08,113600.0,18.9815,18.9973,18.9579,18.9579,113600.0
2012-08-22 09:55:00,24.08,24.09,24.06,24.08,56600.0,18.9579,18.9658,18.9422,18.9579,56600.0
2012-08-22 10:00:00,24.08,24.1,24.06,24.07,104600.0,18.9579,18.9737,18.9422,18.9501,104600.0
2012-08-22 10:05:00,24.07,24.1,24.07,24.08,102400.0,18.9501,18.9737,18.9501,18.9579,102400.0
2012-08-22 10:10:00,24.08,24.1,24.06,24.06,399200.0,18.9579,18.9737,18.9422,18.9422,399200.0
2012-08-22 10:15:00,24.06,24.09,24.04,24.08,84800.0,18.9422,18.9658,18.9264,18.9579,84800.0
2012-08-22 10:20:00,24.08,24.1,24.07,24.08,92400.0,18.9579,18.9737,18.9501,18.9579,92400.0
2012-08-22 10:25:00,24.08,24.1,24.08,24.1,64400.0,18.9579,18.9737,18.9579,18.9737,64400.0
2012-08-22 10:30:00,24.1,24.11,24.06,24.06,107800.0,18.9737,18.9815,18.9422,18.9422,107800.0
2012-08-22 10:35:00,24.06,24.1,24.05,24.06,102400.0,18.9422,18.9737,18.9343,18.9422,102400.0
2012-08-22 10:40:00,24.06,24.1,24.05,24.09,101200.0,18.9422,18.9737,18.9343,18.9658,101200.0
2012-08-22 10:45:00,24.08,24.1,24.06,24.07,350000.0,18.9579,18.9737,18.9422,18.9501,350000.0
2012-08-22 10:50:00,24.07,24.1,24.05,24.08,335600.0,18.9501,18.9737,18.9343,18.9579,335600.0
2012-08-22 10:55:00,24.08,24.09,24.05,24.06,433000.0,18.9579,18.9658,18.9343,18.9422,433000.0
2012-08-22 11:00:00,24.06,24.08,24.05,24.06,117400.0,18.9422,18.9579,18.9343,18.9422,117400.0
2012-08-22 11:05:00,24.06,24.07,24.05,24.07,109200.0,18.9422,18.9501,18.9343,18.9501,109200.0
2012-08-22 11:10:00,24.07,24.08,24.06,24.06,71000.0,18.9501,18.9579,18.9422,18.9422,71000.0
2012-08-22 11:15:00,24.07,24.08,24.05,24.05,57400.0,18.9501,18.9579,18.9343,18.9343,57400.0
2012-08-22 11:20:00,24.05,24.08,24.05,24.07,90800.0,18.9343,18.9579,18.9343,18.9501,90800.0
2012-08-22 11:25:00,24.07,24.07,24.05,24.06,76600.0,18.9501,18.9501,18.9343,18.9422,76600.0
2012-08-22 11:30:00,24.06,24.07,24.05,24.06,95400.0,18.9422,18.9501,18.9343,18.9422,95400.0
2012-08-22 11:35:00,24.07,24.09,24.07,24.08,49600.0,18.9501,18.9658,18.9501,18.9579,49600.0
2012-08-22 11:40:00,24.08,24.09,24.08,24.08,38000.0,18.9579,18.9658,18.9579,18.9579,38000.0
2012-08-22 11:45:00,24.08,24.09,24.08,24.08,54000.0,18.9579,18.9658,18.9579,18.9579,54000.0
2012-08-22 11:50:00,24.08,24.09,24.08,24.08,60400.0,18.9579,18.9658,18.9579,18.9579,60400.0
2012-08-22 11:55:00,24.08,24.08,24.07,24.08,79800.0,18.9579,18.9579,18.9501,18.9579,79800.0
2012-08-22 12:00:00,24.07,24.09,24.07,24.08,67400.0,18.9501,18.9658,18.9501,18.9579,67400.0
2012-08-22 12:05:00,24.08,24.09,24.07,24.08,93000.0,18.9579,18.9658,18.9501,18.9579,93000.0
2012-08-22 12:10:00,24.08,24.1,24.07,24.07,145600.0,18.9579,18.9737,18.9501,18.9501,145600.0
2012-08-22 12:15:00,24.07,24.08,24.06,24.07,80200.0,18.9501,18.9579,18.9422,18.9501,80200.0
2012-08-22 12:20:00,24.07,24.07,24.06,24.07,100200.0,18.9501,18.9501,18.9422,18.9501,100200.0
2012-08-22 12:25:00,24.07,24.09,24.07,24.08,46600.0,18.9501,18.9658,18.9501,18.9579,46600.0
2012-08-22 12:30:00,24.08,24.08,24.06,24.06,158600.0,18.9579,18.9579,18.9422,18.9422,158600.0
2012-08-22 12:35:00,24.06,24.07,24.06,24.07,157200.0,18.9422,18.9501,18.9422,18.9501,157200.0
2012-08-22 12:40:00,24.07,24.09,24.06,24.08,134200.0,18.9501,18.9658,18.9422,18.9579,134200.0
2012-08-22 12:45:00,24.08,24.08,24.07,24.07,31200.0,18.9579,18.9579,18.9501,18.9501,31200.0
2012-08-22 12:50:00,24.07,24.07,24.06,24.07,66600.0,18.9501,18.9501,18.9422,18.9501,66600.0
2012-08-22 12:55:00,24.07,24.07,24.06,24.06,67600.0,18.9501,18.9501,18.9422,18.9422,67600.0
2012-08-22 13:00:00,24.06,24.07,24.05,24.06,128400.0,18.9422,18.9501,18.9343,18.9422,128400.0
2012-08-22 13:05:00,24.06,24.06,24.05,24.06,195000.0,18.9422,18.9422,18.9343,18.9422,195000.0
2012-08-22 13:10:00,24.06,24.07,24.05,24.06,50000.0,18.9422,18.9501,18.9343,18.9422,50000.0
2012-08-22 13:15:00,24.06,24.07,24.05,24.06,138000.0,18.9422,18.9501,18.9343,18.9422,138000.0
2012-08-22 13:20:00,24.05,24.08,24.05,24.08,147400.0,18.9343,18.9579,18.9343,18.9579,147400.0
2012-08-22 13:25:00,24.08,24.08,24.06,24.08,71000.0,18.9579,18.9579,18.9422,18.9579,71000.0
2012-08-22 13:30:00,24.08,24.09,24.07,24.08,88000.0,18.9579,18.9658,18.9501,18.9579,88000.0
2012-08-22 13:35:00,24.09,24.09,24.08,24.09,64000.0,18.9658,18.9658,18.9579,18.9658,64000.0
2012-08-22 13:40:00,24.08,24.09,24.08,24.08,87200.0,18.9579,18.9658,18.9579,18.9579,87200.0
2012-08-22 13:45:00,24.08,24.09,24.07,24.08,90800.0,18.9579,18.9658,18.9501,18.9579,90800.0
2012-08-22 13:50:00,24.07,24.1,24.07,24.1,190400.0,18.9501,18.9737,18.9501,18.9737,190400.0
2012-08-22 13:55:00,24.1,24.11,24.08,24.1,141200.0,18.9737,18.9815,18.9579,18.9737,141200.0
2012-08-22 14:00:00,24.1,24.16,24.1,24.15,297800.0,18.9737,19.0209,18.9737,19.013,297800.0
2012-08-22 14:05:00,24.15,24.16,24.11,24.12,187200.0,19.013,19.0209,18.9815,18.9894,187200.0
2012-08-22 14:10:00,24.12,24.14,24.09,24.09,118200.0,18.9894,19.0052,18.9658,18.9658,118200.0
2012-08-22 14:15:00,24.09,24.11,24.07,24.09,140400.0,18.9658,18.9815,18.9501,18.9658,140400.0
2012-08-22 14:20:00,24.09,24.1,24.07,24.08,76200.0,18.9658,18.9737,18.9501,18.9579,76200.0
2012-08-22 14:25:00,24.08,24.11,24.07,24.11,110600.0,18.9579,18.9815,18.9501,18.9815,110600.0
2012-08-22 14:30:00,24.1,24.14,24.1,24.13,148400.0,18.9737,19.0052,18.9737,18.9973,148400.0
2012-08-22 14:35:00,24.13,24.14,24.11,24.12,123600.0,18.9973,19.0052,18.9815,18.9894,123600.0
2012-08-22 14:40:00,24.11,24.14,24.11,24.13,79800.0,18.9815,19.0052,18.9815,18.9973,79800.0
2012-08-22 14:45:00,24.13,24.16,24.13,24.14,121600.0,18.9973,19.0209,18.9973,19.0052,121600.0
2012-08-22 14:50:00,24.14,24.15,24.13,24.14,96600.0,19.0052,19.013,18.9973,19.0052,96600.0
2012-08-22 14:55:00,24.14,24.15,24.13,24.15,133400.0,19.0052,19.013,18.9973,19.013,133400.0
2012-08-22 15:00:00,24.15,24.15,24.11,24.13,159000.0,19.013,19.013,18.9815,18.9973,159000.0
2012-08-22 15:05:00,24.13,24.15,24.12,24.15,82600.0,18.9973,19.013,18.9894,19.013,82600.0
2012-08-22 15:10:00,24.15,24.16,24.13,24.13,163600.0,19.013,19.0209,18.9973,18.9973,163600.0
2012-08-22 15:15:00,24.13,24.14,24.09,24.1,132400.0,18.9973,19.0052,18.9658,18.9737,132400.0
2012-08-22 15:20:00,24.1,24.11,24.09,24.11,125200.0,18.9737,18.9815,18.9658,18.9815,125200.0
2012-08-22 15:25:00,24.1,24.13,24.09,24.11,147600.0,18.9737,18.9973,18.9658,18.9815,147600.0
2012-08-22 15:30:00,24.11,24.13,24.11,24.11,148400.0,18.9815,18.9973,18.9815,18.9815,148400.0
2012-08-22 15:35:00,24.11,24.13,24.11,24.11,198200.0,18.9815,18.9973,18.9815,18.9815,198200.0
2012-08-22 15:40:00,24.11,24.13,24.1,24.11,156400.0,18.9815,18.9973,18.9737,18.9815,156400.0
2012-08-22 15:45:00,24.1,24.11,24.08,24.09,260400.0,18.9737,18.9815,18.9579,18.9658,260400.0
2012-08-22 15:50:00,24.09,24.11,24.09,24.1,197000.0,18.9658,18.9815,18.9658,18.9737,197000.0
2012-08-22 15:55:00,24.1,24.1,24.06,24.06,519000.0,18.9737,18.9737,18.9422,18.9422,519000.0
2012-08-23 09:30:00,24.07,24.14,24.05,24.14,282400.0,18.9501,19.0052,18.9343,19.0052,282400.0
2012-08-23 09:35:00,24.13,24.18,24.09,24.18,244400.0,18.9973,19.0367,18.9658,19.0367,244400.0
2012-08-23 09:40:00,24.18,24.2,24.13,24.17,201200.0,19.0367,19.0524,18.9973,19.0288,201200.0
2012-08-23 09:45:00,24.17,24.19,24.09,24.1,464400.0,19.0288,19.0445,18.9658,18.9737,464400.0
2012-08-23 09:50:00,24.11,24.11,24.08,24.08,141000.0,18.9815,18.9815,18.9579,18.9579,141000.0
2012-08-23 09:55:00,24.09,24.11,24.05,24.06,102600.0,18.9658,18.9815,18.9343,18.9422,102600.0
2012-08-23 10:00:00,24.06,24.08,24.03,24.04,250000.0,18.9422,18.9579,18.9186,18.9264,250000.0
2012-08-23 10:05:00,24.04,24.06,24.0,24.0,347000.0,18.9264,18.9422,18.8949,18.8949,347000.0
2012-08-23 10:10:00,24.0,24.02,23.96,23.99,426400.0,18.8949,18.9107,18.8635,18.8871,426400.0
2012-08-23 10:15:00,23.98,24.03,23.96,24.0,530400.0,18.8792,18.9186,18.8635,18.8949,530400.0
2012-08-23 10:20:00,24.0,24.06,24.0,24.05,109800.0,18.8949,18.9422,18.8949,18.9343,109800.0
2012-08-23 10:25:00,24.06,24.08,24.02,24.05,167400.0,18.9422,18.9579,18.9107,18.9343,167400.0
2012-08-23 10:30:00,24.05,24.08,24.02,24.04,307200.0,18.9343,18.9579,18.9107,18.9264,307200.0
2012-08-23 10:35:00,24.05,24.08,24.03,24.04,66400.0,18.9343,18.9579,18.9186,18.9264,66400.0
2012-08-23 10:40:00,24.04,24.05,24.0,24.04,82000.0,18.9264,18.9343,18.8949,18.9264,82000.0
2012-08-23 10:45:00,24.04,24.07,24.0,24.03,118400.0,18.9264,18.9501,18.8949,18.9186,118400.0
2012-08-23 10:50:00,24.02,24.07,24.02,24.05,237800.0,18.9107,18.9501,18.9107,18.9343,237800.0
2012-08-23 10:55:00,24.05,24.05,24.02,24.05,150200.0,18.9343,18.9343,18.9107,18.9343,150200.0
2012-08-23 11:00:00,24.05,24.06,24.0,24.01,174000.0,18.9343,18.9422,18.8949,18.9028,174000.0
2012-08-23 11:05:00,24.02,24.06,24.01,24.05,287600.0,18.9107,18.9422,18.9028,18.9343,287600.0
2012-08-23 11:10:00,24.05,24.1,24.03,24.07,491000.0,18.9343,18.9737,18.9186,18.9501,491000.0
2012-08-23 11:15:00,24.07,24.09,24.05,24.06,102000.0,18.9501,18.9658,18.9343,18.9422,102000.0
2012-08-23 11:20:00,24.06,24.08,24.03,24.07,94200.0,18.9422,18.9579,18.9186,18.9501,94200.0
2012-08-23 11:25:00,24.08,24.11,24.08,24.09,104200.0,18.9579,18.9815,18.9579,18.9658,104200.0
2012-08-23 11:30:00,24.09,24.1,24.07,24.08,69800.0,18.9658,18.9737,18.9501,18.9579,69800.0
2012-08-23 11:35:00,24.08,24.09,24.05,24.06,61000.0,18.9579,18.9658,18.9343,18.9422,61000.0
2012-08-23 11:40:00,24.06,24.08,24.05,24.07,54800.0,18.9422,18.9579,18.9343,18.9501,54800.0
2012-08-23 11:45:00,24.07,24.07,24.06,24.06,46000.0,18.9501,18.9501,18.9422,18.9422,46000.0
2012-08-23 11:50:00,24.06,24.06,24.03,24.05,65800.0,18.9422,18.9422,18.9186,18.9343,65800.0
2012-08-23 11:55:00,24.05,24.06,24.05,24.05,85800.0,18.9343,18.9422,18.9343,18.9343,85800.0
2012-08-23 12:00:00,24.06,24.07,24.04,24.05,126200.0,18.9422,18.9501,18.9264,18.9343,126200.0
2012-08-23 12:05:00,24.05,24.07,24.03,24.04,273000.0,18.9343,18.9501,18.9186,18.9264,273000.0
2012-08-23 12:10:00,24.04,24.05,24.0,24.01,61600.0,18.9264,18.9343,18.8949,18.9028,61600.0
2012-08-23 12:15:00,24.01,24.02,23.99,24.0,107600.0,18.9028,18.9107,18.8871,18.8949,107600.0
2012-08-23 12:20:00,24.0,24.05,23.98,24.05,84400.0,18.8949,18.9343,18.8792,18.9343,84400.0
2012-08-23 12:25:00,24.05,24.06,24.01,24.04,52200.0,18.9343,18.9422,18.9028,18.9264,52200.0
2012-08-23 12:30:00,24.04,24.07,24.04,24.05,68000.0,18.9264,18.9501,18.9264,18.9343,68000.0
2012-08-23 12:35:00,24.05,24.07,24.04,24.06,67200.0,18.9343,18.9501,18.9264,18.9422,67200.0
2012-08-23 12:40:00,24.06,24.09,24.05,24.07,97400.0,18.9422,18.9658,18.9343,18.9501,97400.0
2012-08-23 12:45:00,24.07,24.08,24.05,24.07,54600.0,18.9501,18.9579,18.9343,18.9501,54600.0
2012-08-23 12:50:00,24.07,24.08,24.04,24.06,108400.0,18.9501,18.9579,18.9264,18.9422,108400.0
2012-08-23 12:55:00,24.06,24.06,24.04,24.05,58200.0,18.9422,18.9422,18.9264,18.9343,58200.0
2012-08-23 13:00:00,24.06,24.06,24.01,24.04,92400.0,18.9422,18.9422,18.9028,18.9264,92400.0
2012-08-23 13:05:00,24.04,24.07,24.03,24.05,45800.0,18.9264,18.9501,18.9186,18.9343,45800.0
2012-08-23 13:10:00,24.06,24.07,24.01,24.02,90400.0,18.9422,18.9501,18.9028,18.9107,90400.0
2012-08-23 13:15:00,24.02,24.04,24.0,24.04,62600.0,18.9107,18.9264,18.8949,18.9264,62600.0
2012-08-23 13:20:00,24.04,24.06,24.01,24.01,69600.0,18.9264,18.9422,18.9028,18.9028,69600.0
2012-08-23 13:25:00,24.01,24.02,24.0,24.02,83600.0,18.9028,18.9107,18.8949,18.9107,83600.0
2012-08-23 13:30:00,24.02,24.03,24.02,24.03,70800.0,18.9107,18.9186,18.9107,18.9186,70800.0
2012-08-23 13:35:00,24.03,24.04,24.01,24.01,82400.0,18.9186,18.9264,18.9028,18.9028,82400.0
2012-08-23 13:40:00,24.01,24.05,24.0,24.04,47800.0,18.9028,18.9343,18.8949,18.9264,47800.0
2012-08-23 13:45:00,24.04,24.05,24.02,24.02,86600.0,18.9264,18.9343,18.9107,18.9107,86600.0
2012-08-23 13:50:00,24.02,24.05,24.01,24.05,57400.0,18.9107,18.9343,18.9028,18.9343,57400.0
2012-08-23 13:55:00,24.05,24.05,24.01,24.03,62600.0,18.9343,18.9343,18.9028,18.9186,62600.0
2012-08-23 14:00:00,24.03,24.04,24.0,24.01,76800.0,18.9186,18.9264,18.8949,18.9028,76800.0
2012-08-23 14:05:00,24.0,24.03,24.0,24.03,55800.0,18.8949,18.9186,18.8949,18.9186,55800.0
2012-08-23 14:10:00,24.03,24.03,24.0,24.0,161800.0,18.9186,18.9186,18.8949,18.8949,161800.0
2012-08-23 14:15:00,24.0,24.02,24.0,24.0,212800.0,18.8949,18.9107,18.8949,18.8949,212800.0
2012-08-23 14:20:00,24.0,24.03,23.98,24.01,191600.0,18.8949,18.9186,18.8792,18.9028,191600.0
2012-08-23 14:25:00,24.02,24.04,24.01,24.03,81800.0,18.9107,18.9264,18.9028,18.9186,81800.0
2012-08-23 14:30:00,24.03,24.03,24.0,24.0,105400.0,18.9186,18.9186,18.8949,18.8949,105400.0
2012-08-23 14:35:00,24.01,24.03,24.0,24.02,91400.0,18.9028,18.9186,18.8949,18.9107,91400.0
2012-08-23 14:40:00,24.01,24.03,24.0,24.01,85200.0,18.9028,18.9186,18.8949,18.9028,85200.0
2012-08-23 14:45:00,24.01,24.03,24.01,24.02,112600.0,18.9028,18.9186,18.9028,18.9107,112600.0
2012-08-23 14:50:00,24.03,24.04,24.01,24.02,85400.0,18.9186,18.9264,18.9028,18.9107,85400.0
2012-08-23 14:55:00,24.02,24.03,24.0,24.0,79200.0,18.9107,18.9186,18.8949,18.8949,79200.0
2012-08-23 15:00:00,24.0,24.02,24.0,24.01,149800.0,18.8949,18.9107,18.8949,18.9028,149800.0
2012-08-23 15:05:00,24.01,24.05,24.01,24.05,129800.0,18.9028,18.9343,18.9028,18.9343,129800.0
2012-08-23 15:10:00,24.05,24.06,24.02,24.02,126400.0,18.9343,18.9422,18.9107,18.9107,126400.0
2012-08-23 15:15:00,24.03,24.04,24.01,24.02,134800.0,18.9186,18.9264,18.9028,18.9107,134800.0
2012-08-23 15:20:00,24.01,24.02,23.96,23.98,238200.0,18.9028,18.9107,18.8635,18.8792,238200.0
2012-08-23 15:25:00,23.97,23.99,23.97,23.97,153000.0,18.8713,18.8871,18.8713,18.8713,153000.0
2012-08-23 15:30:00,23.97,23.97,23.95,23.96,289400.0,18.8713,18.8713,18.8556,18.8635,289400.0
2012-08-23 15:35:00,23.97,24.0,23.95,23.97,256800.0,18.8713,18.8949,18.8556,18.8713,256800.0
2012-08-23 15:40:00,23.98,23.99,23.95,23.95,233800.0,18.8792,18.8871,18.8556,18.8556,233800.0
2012-08-23 15:45:00,23.95,23.97,23.92,23.93,334200.0,18.8556,18.8713,18.832,18.8398,334200.0
2012-08-23 15:50:00,23.93,23.95,23.91,23.93,322400.0,18.8398,18.8556,18.8241,18.8398,322400.0
2012-08-23 15:55:00,23.93,23.96,23.92,23.95,328800.0,18.8398,18.8635,18.832,18.8556,328800.0
2012-08-24 09:30:00,23.85,23.96,23.8,23.81,443600.0,18.7769,18.8635,18.7375,18.7454,443600.0
2012-08-24 09:35:00,23.81,23.81,23.6,23.61,608200.0,18.7454,18.7454,18.58,18.5879,608200.0
2012-08-24 09:40:00,23.61,23.62,23.5,23.61,699200.0,18.5879,18.5958,18.5013,18.5879,699200.0
2012-08-24 09:45:00,23.61,23.64,23.6,23.64,286400.0,18.5879,18.6115,18.58,18.6115,286400.0
2012-08-24 09:50:00,23.64,23.73,23.63,23.7,630800.0,18.6115,18.6824,18.6036,18.6588,630800.0
2012-08-24 09:55:00,23.71,23.74,23.68,23.72,227200.0,18.6666,18.6902,18.643,18.6745,227200.0
2012-08-24 10:00:00,23.72,23.76,23.71,23.71,377200.0,18.6745,18.706,18.6666,18.6666,377200.0
2012-08-24 10:05:00,23.73,23.75,23.69,23.74,164200.0,18.6824,18.6981,18.6509,18.6902,164200.0
2012-08-24 10:10:00,23.74,23.79,23.74,23.77,264400.0,18.6902,18.7296,18.6902,18.7139,264400.0
2012-08-24 10:15:00,23.77,23.79,23.75,23.79,211000.0,18.7139,18.7296,18.6981,18.7296,211000.0
2012-08-24 10:20:00,23.79,23.8,23.78,23.78,151400.0,18.7296,18.7375,18.7217,18.7217,151400.0
2012-08-24 10:25:00,23.78,23.79,23.75,23.76,189800.0,18.7217,18.7296,18.6981,18.706,189800.0
2012-08-24 10:30:00,23.77,23.85,23.76,23.85,267800.0,18.7139,18.7769,18.706,18.7769,267800.0
2012-08-24 10:35:00,23.85,23.95,23.84,23.95,341600.0,18.7769,18.8556,18.769,18.8556,341600.0
2012-08-24 10:40:00,23.95,23.97,23.92,23.95,460600.0,18.8556,18.8713,18.832,18.8556,460600.0
2012-08-24 10:45:00,23.95,23.99,23.95,23.97,173800.0,18.8556,18.8871,18.8556,18.8713,173800.0
2012-08-24 10:50:00,23.97,24.04,23.95,23.98,285800.0,18.8713,18.9264,18.8556,18.8792,285800.0
2012-08-24 10:55:00,23.98,24.04,23.97,24.02,141800.0,18.8792,18.9264,18.8713,18.9107,141800.0
2012-08-24 11:00:00,24.03,24.04,23.99,24.01,209000.0,18.9186,18.9264,18.8871,18.9028,209000.0
2012-08-24 11:05:00,24.0,24.05,24.0,24.03,187800.0,18.8949,18.9343,18.8949,18.9186,187800.0
2012-08-24 11:10:00,24.02,24.05,24.0,24.05,94600.0,18.9107,18.9343,18.8949,18.9343,94600.0
2012-08-24 11:15:00,24.05,24.12,24.05,24.09,278200.0,18.9343,18.9894,18.9343,18.9658,278200.0
2012-08-24 11:20:00,24.09,24.13,24.07,24.09,177400.0,18.9658,18.9973,18.9501,18.9658,177400.0
2012-08-24 11:25:00,24.09,24.13,24.09,24.13,158000.0,18.9658,18.9973,18.9658,18.9973,158000.0
2012-08-24 11:30:00,24.13,24.13,24.09,24.09,200000.0,18.9973,18.9973,18.9658,18.9658,200000.0
2012-08-24 11:35:00,24.09,24.1,24.06,24.07,127800.0,18.9658,18.9737,18.9422,18.9501,127800.0
2012-08-24 11:40:00,24.07,24.07,24.04,24.05,130200.0,18.9501,18.9501,18.9264,18.9343,130200.0
2012-08-24 11:45:00,24.05,24.09,24.05,24.08,127200.0,18.9343,18.9658,18.9343,18.9579,127200.0
2012-08-24 11:50:00,24.08,24.13,24.07,24.11,108400.0,18.9579,18.9973,18.9501,18.9815,108400.0
2012-08-24 11:55:00,24.11,24.13,24.11,24.13,113000.0,18.9815,18.9973,18.9815,18.9973,113000.0
2012-08-24 12:00:00,24.13,24.16,24.1,24.13,168200.0,18.9973,19.0209,18.9737,18.9973,168200.0
2012-08-24 12:05:00,24.13,24.15,24.11,24.11,71000.0,18.9973,19.013,18.9815,18.9815,71000.0
2012-08-24 12:10:00,24.11,24.15,24.11,24.14,77400.0,18.9815,19.013,18.9815,19.0052,77400.0
2012-08-24 12:15:00,24.14,24.18,24.13,24.18,206800.0,19.0052,19.0367,18.9973,19.0367,206800.0
2012-08-24 12:20:00,24.18,24.19,24.17,24.19,106200.0,19.0367,19.0445,19.0288,19.0445,106200.0
2012-08-24 12:25:00,24.18,24.22,24.17,24.18,210200.0,19.0367,19.0681,19.0288,19.0367,210200.0
2012-08-24 12:30:00,24.18,24.22,24.18,24.2,101600.0,19.0367,19.0681,19.0367,19.0524,101600.0
2012-08-24 12:35:00,24.2,24.22,24.18,24.18,103000.0,19.0524,19.0681,19.0367,19.0367,103000.0
2012-08-24 12:40:00,24.18,24.21,24.16,24.16,129200.0,19.0367,19.0603,19.0209,19.0209,129200.0
2012-08-24 12:45:00,24.16,24.2,24.16,24.2,58600.0,19.0209,19.0524,19.0209,19.0524,58600.0
2012-08-24 12:50:00,24.2,24.2,24.2,24.2,33400.0,19.0524,19.0524,19.0524,19.0524,33400.0
2012-08-24 12:55:00,24.2,24.2,24.14,24.14,151600.0,19.0524,19.0524,19.0052,19.0052,151600.0
2012-08-24 13:00:00,24.14,24.2,24.14,24.17,125200.0,19.0052,19.0524,19.0052,19.0288,125200.0
2012-08-24 13:05:00,24.17,24.2,24.15,24.2,84200.0,19.0288,19.0524,19.013,19.0524,84200.0
2012-08-24 13:10:00,24.2,24.21,24.18,24.21,84400.0,19.0524,19.0603,19.0367,19.0603,84400.0
2012-08-24 13:15:00,24.21,24.23,24.2,24.2,124000.0,19.0603,19.076,19.0524,19.0524,124000.0
2012-08-24 13:20:00,24.2,24.23,24.19,24.22,71800.0,19.0524,19.076,19.0445,19.0681,71800.0
2012-08-24 13:25:00,24.22,24.24,24.22,24.24,138800.0,19.0681,19.0839,19.0681,19.0839,138800.0
2012-08-24 13:30:00,24.24,24.24,24.18,24.21,171400.0,19.0839,19.0839,19.0367,19.0603,171400.0
2012-08-24 13:35:00,24.21,24.21,24.17,24.18,81600.0,19.0603,19.0603,19.0288,19.0367,81600.0
2012-08-24 13:40:00,24.18,24.25,24.18,24.24,174600.0,19.0367,19.0918,19.0367,19.0839,174600.0
2012-08-24 13:45:00,24.24,24.27,24.23,24.25,166800.0,19.0839,19.1075,19.076,19.0918,166800.0
2012-08-24 13:50:00,24.25,24.29,24.25,24.28,175600.0,19.0918,19.1233,19.0918,19.1154,175600.0
2012-08-24 13:55:00,24.27,24.28,24.25,24.28,146200.0,19.1075,19.1154,19.0918,19.1154,146200.0
2012-08-24 14:00:00,24.27,24.3,24.25,24.29,147600.0,19.1075,19.1311,19.0918,19.1233,147600.0
2012-08-24 14:05:00,24.29,24.3,24.28,24.29,146600.0,19.1233,19.1311,19.1154,19.1233,146600.0
2012-08-24 14:10:00,24.3,24.31,24.29,24.29,162400.0,19.1311,19.139,19.1233,19.1233,162400.0
2012-08-24 14:15:00,24.3,24.31,24.28,24.28,120600.0,19.1311,19.139,19.1154,19.1154,120600.0
2012-08-24 14:20:00,24.28,24.33,24.28,24.31,196600.0,19.1154,19.1547,19.1154,19.139,196600.0
2012-08-24 14:25:00,24.31,24.33,24.31,24.31,146600.0,19.139,19.1547,19.139,19.139,146600.0
2012-08-24 14:30:00,24.31,24.34,24.31,24.32,97600.0,19.139,19.1626,19.139,19.1469,97600.0
2012-08-24 14:35:00,24.32,24.34,24.31,24.32,128800.0,19.1469,19.1626,19.139,19.1469,128800.0
2012-08-24 14:40:00,24.32,24.35,24.32,24.34,101600.0,19.1469,19.1705,19.1469,19.1626,101600.0
2012-08-24 14:45:00,24.34,24.35,24.3,24.35,129400.0,19.1626,19.1705,19.1311,19.1705,129400.0
2012-08-24 14:50:00,24.35,24.35,24.32,24.34,123200.0,19.1705,19.1705,19.1469,19.1626,123200.0
2012-08-24 14:55:00,24.35,24.35,24.31,24.34,137800.0,19.1705,19.1705,19.139,19.1626,137800.0
2012-08-24 15:00:00,24.34,24.34,24.31,24.32,218000.0,19.1626,19.1626,19.139,19.1469,218000.0
2012-08-24 15:05:00,24.32,24.33,24.28,24.3,158600.0,19.1469,19.1547,19.1154,19.1311,158600.0
2012-08-24 15:10:00,24.3,24.34,24.28,24.32,236000.0,19.1311,19.1626,19.1154,19.1469,236000.0
2012-08-24 15:15:00,24.33,24.33,24.31,24.33,292000.0,19.1547,19.1547,19.139,19.1547,292000.0
2012-08-24 15:20:00,24.33,24.33,24.3,24.31,168000.0,19.1547,19.1547,19.1311,19.139,168000.0
2012-08-24 15:25:00,24.31,24.35,24.31,24.33,186800.0,19.139,19.1705,19.139,19.1547,186800.0
2012-08-24 15:30:00,24.33,24.35,24.32,24.33,227200.0,19.1547,19.1705,19.1469,19.1547,227200.0
2012-08-24 15:35:00,24.33,24.35,24.31,24.34,253400.0,19.1547,19.1705,19.139,19.1626,253400.0
2012-08-24 15:40:00,24.34,24.38,24.33,24.36,349800.0,19.1626,19.1941,19.1547,19.1784,349800.0
2012-08-24 15:45:00,24.36,24.39,24.36,24.38,517600.0,19.1784,19.202,19.1784,19.1941,517600.0
2012-08-24 15:50:00,24.38,24.39,24.34,24.35,344000.0,19.1941,19.202,19.1626,19.1705,344000.0
2012-08-24 15:55:00,24.35,24.36,24.32,24.35,419000.0,19.1705,19.1784,19.1469,19.1705,419000.0
2012-08-27 09:30:00,24.5,24.63,24.43,24.46,802200.0,19.2886,19.3909,19.2335,19.2571,802200.0
2012-08-27 09:35:00,24.47,24.49,24.4,24.43,343200.0,19.265,19.2807,19.2099,19.2335,343200.0
2012-08-27 09:40:00,24.43,24.49,24.41,24.43,426200.0,19.2335,19.2807,19.2177,19.2335,426200.0
2012-08-27 09:45:00,24.44,24.5,24.44,24.46,432400.0,19.2414,19.2886,19.2414,19.2571,432400.0
2012-08-27 09:50:00,24.45,24.45,24.41,24.42,207600.0,19.2492,19.2492,19.2177,19.2256,207600.0
2012-08-27 09:55:00,24.42,24.43,24.39,24.4,184400.0,19.2256,19.2335,19.202,19.2099,184400.0
2012-08-27 10:00:00,24.4,24.47,24.38,24.45,265400.0,19.2099,19.265,19.1941,19.2492,265400.0
2012-08-27 10:05:00,24.45,24.5,24.45,24.49,285200.0,19.2492,19.2886,19.2492,19.2807,285200.0
2012-08-27 10:10:00,24.49,24.5,24.46,24.46,129800.0,19.2807,19.2886,19.2571,19.2571,129800.0
2012-08-27 10:15:00,24.46,24.5,24.46,24.5,299000.0,19.2571,19.2886,19.2571,19.2886,299000.0
2012-08-27 10:20:00,24.49,24.51,24.46,24.5,193000.0,19.2807,19.2965,19.2571,19.2886,193000.0
2012-08-27 10:25:00,24.5,24.5,24.44,24.49,196600.0,19.2886,19.2886,19.2414,19.2807,196600.0
2012-08-27 10:30:00,24.5,24.5,24.49,24.5,238600.0,19.2886,19.2886,19.2807,19.2886,238600.0
2012-08-27 10:35:00,24.5,24.53,24.49,24.52,181200.0,19.2886,19.3122,19.2807,19.3043,181200.0
2012-08-27 10:40:00,24.52,24.54,24.5,24.54,129200.0,19.3043,19.3201,19.2886,19.3201,129200.0
2012-08-27 10:45:00,24.54,24.58,24.53,24.55,264400.0,19.3201,19.3516,19.3122,19.328,264400.0
2012-08-27 10:50:00,24.55,24.59,24.53,24.53,133600.0,19.328,19.3594,19.3122,19.3122,133600.0
2012-08-27 10:55:00,24.53,24.53,24.46,24.49,356200.0,19.3122,19.3122,19.2571,19.2807,356200.0
2012-08-27 11:00:00,24.49,24.52,24.48,24.52,126400.0,19.2807,19.3043,19.2728,19.3043,126400.0
2012-08-27 11:05:00,24.52,24.56,24.51,24.54,226200.0,19.3043,19.3358,19.2965,19.3201,226200.0
2012-08-27 11:10:00,24.55,24.55,24.52,24.55,323200.0,19.328,19.328,19.3043,19.328,323200.0
2012-08-27 11:15:00,24.55,24.58,24.54,24.57,129000.0,19.328,19.3516,19.3201,19.3437,129000.0
2012-08-27 11:20:00,24.57,24.57,24.54,24.57,110600.0,19.3437,19.3437,19.3201,19.3437,110600.0
2012-08-27 11:25:00,24.57,24.59,24.57,24.58,106200.0,19.3437,19.3594,19.3437,19.3516,106200.0
2012-08-27 11:30:00,24.59,24.6,24.55,24.56,164600.0,19.3594,19.3673,19.328,19.3358,164600.0
2012-08-27 11:35:00,24.56,24.59,24.55,24.59,124600.0,19.3358,19.3594,19.328,19.3594,124600.0
2012-08-27 11:40:00,24.59,24.59,24.56,24.59,79000.0,19.3594,19.3594,19.3358,19.3594,79000.0
2012-08-27 11:45:00,24.59,24.6,24.56,24.6,94000.0,19.3594,19.3673,19.3358,19.3673,94000.0
2012-08-27 11:50:00,24.6,24.61,24.58,24.61,114600.0,19.3673,19.3752,19.3516,19.3752,114600.0
2012-08-27 11:55:00,24.61,24.61,24.57,24.59,93600.0,19.3752,19.3752,19.3437,19.3594,93600.0
2012-08-27 12:00:00,24.6,24.63,24.59,24.6,111600.0,19.3673,19.3909,19.3594,19.3673,111600.0
2012-08-27 12:05:00,24.6,24.62,24.59,24.61,95200.0,19.3673,19.3831,19.3594,19.3752,95200.0
2012-08-27 12:10:00,24.61,24.63,24.58,24.6,91200.0,19.3752,19.3909,19.3516,19.3673,91200.0
2012-08-27 12:15:00,24.6,24.63,24.6,24.61,92600.0,19.3673,19.3909,19.3673,19.3752,92600.0
2012-08-27 12:20:00,24.61,24.63,24.61,24.61,116800.0,19.3752,19.3909,19.3752,19.3752,116800.0
2012-08-27 12:25:00,24.61,24.61,24.59,24.61,102600.0,19.3752,19.3752,19.3594,19.3752,102600.0
2012-08-27 12:30:00,24.61,24.62,24.57,24.58,802600.0,19.3752,19.3831,19.3437,19.3516,802600.0
2012-08-27 12:35:00,24.58,24.6,24.56,24.6,130000.0,19.3516,19.3673,19.3358,19.3673,130000.0
2012-08-27 12:40:00,24.6,24.6,24.58,24.6,171000.0,19.3673,19.3673,19.3516,19.3673,171000.0
2012-08-27 12:45:00,24.6,24.6,24.58,24.6,57200.0,19.3673,19.3673,19.3516,19.3673,57200.0
2012-08-27 12:50:00,24.59,24.6,24.58,24.58,50400.0,19.3594,19.3673,19.3516,19.3516,50400.0
2012-08-27 12:55:00,24.58,24.61,24.58,24.59,92400.0,19.3516,19.3752,19.3516,19.3594,92400.0
2012-08-27 13:00:00,24.59,24.6,24.57,24.6,39400.0,19.3594,19.3673,19.3437,19.3673,39400.0
2012-08-27 13:05:00,24.6,24.61,24.58,24.61,72800.0,19.3673,19.3752,19.3516,19.3752,72800.0
2012-08-27 13:10:00,24.61,24.62,24.59,24.61,64200.0,19.3752,19.3831,19.3594,19.3752,64200.0
2012-08-27 13:15:00,24.61,24.65,24.61,24.65,172000.0,19.3752,19.4067,19.3752,19.4067,172000.0
2012-08-27 13:20:00,24.65,24.66,24.6,24.64,296000.0,19.4067,19.4146,19.3673,19.3988,296000.0
2012-08-27 13:25:00,24.64,24.64,24.6,24.61,77200.0,19.3988,19.3988,19.3673,19.3752,77200.0
2012-08-27 13:30:00,24.61,24.61,24.57,24.59,89600.0,19.3752,19.3752,19.3437,19.3594,89600.0
2012-08-27 13:35:00,24.59,24.59,24.57,24.58,80200.0,19.3594,19.3594,19.3437,19.3516,80200.0
2012-08-27 13:40:00,24.57,24.58,24.54,24.57,127600.0,19.3437,19.3516,19.3201,19.3437,127600.0
2012-08-27 13:45:00,24.57,24.58,24.54,24.54,100400.0,19.3437,19.3516,19.3201,19.3201,100400.0
2012-08-27 13:50:00,24.54,24.58,24.53,24.56,256200.0,19.3201,19.3516,19.3122,19.3358,256200.0
2012-08-27 13:55:00,24.55,24.56,24.53,24.55,85800.0,19.328,19.3358,19.3122,19.328,85800.0
2012-08-27 14:00:00,24.55,24.58,24.54,24.57,123200.0,19.328,19.3516,19.3201,19.3437,123200.0
2012-08-27 14:05:00,24.57,24.6,24.57,24.58,248200.0,19.3437,19.3673,19.3437,19.3516,248200.0
2012-08-27 14:10:00,24.58,24.61,24.57,24.6,95600.0,19.3516,19.3752,19.3437,19.3673,95600.0
2012-08-27 14:15:00,24.6,24.61,24.57,24.59,123000.0,19.3673,19.3752,19.3437,19.3594,123000.0
2012-08-27 14:20:00,24.6,24.61,24.59,24.59,162000.0,19.3673,19.3752,19.3594,19.3594,162000.0
2012-08-27 14:25:00,24.59,24.62,24.59,24.62,141200.0,19.3594,19.3831,19.3594,19.3831,141200.0
2012-08-27 14:30:00,24.62,24.64,24.61,24.63,240600.0,19.3831,19.3988,19.3752,19.3909,240600.0
2012-08-27 14:35:00,24.62,24.63,24.6,24.61,441800.0,19.3831,19.3909,19.3673,19.3752,441800.0
2012-08-27 14:40:00,24.61,24.62,24.6,24.61,166400.0,19.3752,19.3831,19.3673,19.3752,166400.0
2012-08-27 14:45:00,24.61,24.61,24.59,24.61,77800.0,19.3752,19.3752,19.3594,19.3752,77800.0
2012-08-27 14:50:00,24.6,24.64,24.6,24.64,129200.0,19.3673,19.3988,19.3673,19.3988,129200.0
2012-08-27 14:55:00,24.64,24.64,24.62,24.62,77600.0,19.3988,19.3988,19.3831,19.3831,77600.0
2012-08-27 15:00:00,24.63,24.63,24.6,24.6,154600.0,19.3909,19.3909,19.3673,19.3673,154600.0
2012-08-27 15:05:00,24.6,24.61,24.58,24.59,148800.0,19.3673,19.3752,19.3516,19.3594,148800.0
2012-08-27 15:10:00,24.59,24.59,24.57,24.58,184400.0,19.3594,19.3594,19.3437,19.3516,184400.0
2012-08-27 15:15:00,24.58,24.59,24.57,24.58,217000.0,19.3516,19.3594,19.3437,19.3516,217000.0
2012-08-27 15:20:00,24.57,24.59,24.55,24.58,252600.0,19.3437,19.3594,19.328,19.3516,252600.0
2012-08-27 15:25:00,24.58,24.61,24.57,24.6,269600.0,19.3516,19.3752,19.3437,19.3673,269600.0
2012-08-27 15:30:00,24.6,24.6,24.56,24.57,159400.0,19.3673,19.3673,19.3358,19.3437,159400.0
2012-08-27 15:35:00,24.57,24.57,24.53,24.55,391200.0,19.3437,19.3437,19.3122,19.328,391200.0
2012-08-27 15:40:00,24.55,24.57,24.54,24.57,240200.0,19.328,19.3437,19.3201,19.3437,240200.0
2012-08-27 15:45:00,24.57,24.58,24.54,24.54,337600.0,19.3437,19.3516,19.3201,19.3201,337600.0
2012-08-27 15:50:00,24.54,24.56,24.52,24.52,373400.0,19.3201,19.3358,19.3043,19.3043,373400.0
2012-08-27 15:55:00,24.53,24.57,24.51,24.57,475400.0,19.3122,19.3437,19.2965,19.3437,475400.0
2012-08-28 09:30:00,24.52,24.61,24.46,24.59,749600.0,19.3043,19.3752,19.2571,19.3594,749600.0
2012-08-28 09:35:00,24.58,24.65,24.55,24.64,248600.0,19.3516,19.4067,19.328,19.3988,248600.0
2012-08-28 09:40:00,24.64,24.7,24.63,24.63,298600.0,19.3988,19.446,19.3909,19.3909,298600.0
2012-08-28 09:45:00,24.63,24.65,24.6,24.61,113800.0,19.3909,19.4067,19.3673,19.3752,113800.0
2012-08-28 09:50:00,24.61,24.63,24.54,24.56,270400.0,19.3752,19.3909,19.3201,19.3358,270400.0
2012-08-28 09:55:00,24.55,24.55,24.45,24.47,366800.0,19.328,19.328,19.2492,19.265,366800.0
2012-08-28 10:00:00,24.47,24.55,24.45,24.51,284600.0,19.265,19.328,19.2492,19.2965,284600.0
2012-08-28 10:05:00,24.52,24.58,24.5,24.56,470400.0,19.3043,19.3516,19.2886,19.3358,470400.0
2012-08-28 10:10:00,24.56,24.61,24.54,24.59,203400.0,19.3358,19.3752,19.3201,19.3594,203400.0
2012-08-28 10:15:00,24.6,24.6,24.53,24.55,119400.0,19.3673,19.3673,19.3122,19.328,119400.0
2012-08-28 10:20:00,24.54,24.62,24.54,24.6,143600.0,19.3201,19.3831,19.3201,19.3673,143600.0
2012-08-28 10:25:00,24.61,24.61,24.58,24.6,126800.0,19.3752,19.3752,19.3516,19.3673,126800.0
2012-08-28 10:30:00,24.6,24.64,24.6,24.61,136800.0,19.3673,19.3988,19.3673,19.3752,136800.0
2012-08-28 10:35:00,24.61,24.67,24.61,24.67,232400.0,19.3752,19.4224,19.3752,19.4224,232400.0
2012-08-28 10:40:00,24.67,24.67,24.63,24.64,140000.0,19.4224,19.4224,19.3909,19.3988,140000.0
2012-08-28 10:45:00,24.63,24.68,24.63,24.64,119400.0,19.3909,19.4303,19.3909,19.3988,119400.0
2012-08-28 10:50:00,24.64,24.66,24.61,24.61,189000.0,19.3988,19.4146,19.3752,19.3752,189000.0
2012-08-28 10:55:00,24.61,24.65,24.59,24.59,127200.0,19.3752,19.4067,19.3594,19.3594,127200.0
2012-08-28 11:00:00,24.59,24.61,24.57,24.61,133400.0,19.3594,19.3752,19.3437,19.3752,133400.0
2012-08-28 11:05:00,24.61,24.64,24.6,24.64,110400.0,19.3752,19.3988,19.3673,19.3988,110400.0
2012-08-28 11:10:00,24.64,24.64,24.59,24.61,87400.0,19.3988,19.3988,19.3594,19.3752,87400.0
2012-08-28 11:15:00,24.61,24.63,24.59,24.62,72000.0,19.3752,19.3909,19.3594,19.3831,72000.0
2012-08-28 11:20:00,24.62,24.65,24.61,24.64,49200.0,19.3831,19.4067,19.3752,19.3988,49200.0
2012-08-28 11:25:00,24.65,24.66,24.63,24.66,76400.0,19.4067,19.4146,19.3909,19.4146,76400.0
2012-08-28 11:30:00,24.66,24.66,24.63,24.65,98200.0,19.4146,19.4146,19.3909,19.4067,98200.0
2012-08-28 11:35:00,24.65,24.66,24.64,24.65,117000.0,19.4067,19.4146,19.3988,19.4067,117000.0
2012-08-28 11:40:00,24.65,24.66,24.63,24.63,215200.0,19.4067,19.4146,19.3909,19.3909,215200.0
2012-08-28 11:45:00,24.64,24.68,24.64,24.68,107600.0,19.3988,19.4303,19.3988,19.4303,107600.0
2012-08-28 11:50:00,24.68,24.68,24.64,24.66,162600.0,19.4303,19.4303,19.3988,19.4146,162600.0
2012-08-28 11:55:00,24.67,24.73,24.66,24.73,168800.0,19.4224,19.4697,19.4146,19.4697,168800.0
2012-08-28 12:00:00,24.73,24.75,24.72,24.73,169600.0,19.4697,19.4854,19.4618,19.4697,169600.0
2012-08-28 12:05:00,24.73,24.75,24.7,24.71,92400.0,19.4697,19.4854,19.446,19.4539,92400.0
2012-08-28 12:10:00,24.71,24.72,24.68,24.68,138200.0,19.4539,19.4618,19.4303,19.4303,138200.0
2012-08-28 12:15:00,24.68,24.69,24.65,24.67,191000.0,19.4303,19.4382,19.4067,19.4224,191000.0
2012-08-28 12:20:00,24.68,24.72,24.68,24.71,79400.0,19.4303,19.4618,19.4303,19.4539,79400.0
2012-08-28 12:25:00,24.71,24.72,24.7,24.71,142800.0,19.4539,19.4618,19.446,19.4539,142800.0
2012-08-28 12:30:00,24.71,24.71,24.68,24.69,67800.0,19.4539,19.4539,19.4303,19.4382,67800.0
2012-08-28 12:35:00,24.7,24.72,24.7,24.71,50000.0,19.446,19.4618,19.446,19.4539,50000.0
2012-08-28 12:40:00,24.71,24.72,24.7,24.71,120600.0,19.4539,19.4618,19.446,19.4539,120600.0
2012-08-28 12:45:00,24.71,24.74,24.71,24.72,71400.0,19.4539,19.4775,19.4539,19.4618,71400.0
2012-08-28 12:50:00,24.73,24.75,24.72,24.72,52600.0,19.4697,19.4854,19.4618,19.4618,52600.0
2012-08-28 12:55:00,24.73,24.75,24.72,24.74,194400.0,19.4697,19.4854,19.4618,19.4775,194400.0
2012-08-28 13:00:00,24.74,24.74,24.68,24.69,70200.0,19.4775,19.4775,19.4303,19.4382,70200.0
2012-08-28 13:05:00,24.69,24.71,24.68,24.7,124400.0,19.4382,19.4539,19.4303,19.446,124400.0
2012-08-28 13:10:00,24.7,24.71,24.68,24.68,162000.0,19.446,19.4539,19.4303,19.4303,162000.0
2012-08-28 13:15:00,24.67,24.7,24.67,24.68,141200.0,19.4224,19.446,19.4224,19.4303,141200.0
2012-08-28 13:20:00,24.68,24.7,24.67,24.67,383600.0,19.4303,19.446,19.4224,19.4224,383600.0
2012-08-28 13:25:00,24.67,24.67,24.66,24.66,94800.0,19.4224,19.4224,19.4146,19.4146,94800.0
2012-08-28 13:30:00,24.66,24.67,24.66,24.67,71200.0,19.4146,19.4224,19.4146,19.4224,71200.0
2012-08-28 13:35:00,24.67,24.68,24.66,24.68,360400.0,19.4224,19.4303,19.4146,19.4303,360400.0
2012-08-28 13:40:00,24.68,24.7,24.68,24.7,201400.0,19.4303,19.446,19.4303,19.446,201400.0
2012-08-28 13:45:00,24.69,24.71,24.69,24.71,85400.0,19.4382,19.4539,19.4382,19.4539,85400.0
2012-08-28 13:50:00,24.71,24.71,24.67,24.68,179800.0,19.4539,19.4539,19.4224,19.4303,179800.0
2012-08-28 13:55:00,24.68,24.69,24.67,24.68,45200.0,19.4303,19.4382,19.4224,19.4303,45200.0
2012-08-28 14:00:00,24.68,24.71,24.68,24.69,114600.0,19.4303,19.4539,19.4303,19.4382,114600.0
2012-08-28 14:05:00,24.69,24.72,24.69,24.71,141200.0,19.4382,19.4618,19.4382,19.4539,141200.0
2012-08-28 14:10:00,24.71,24.71,24.69,24.71,127200.0,19.4539,19.4539,19.4382,19.4539,127200.0
2012-08-28 14:15:00,24.71,24.73,24.7,24.72,98800.0,19.4539,19.4697,19.446,19.4618,98800.0
2012-08-28 14:20:00,24.73,24.74,24.71,24.71,117200.0,19.4697,19.4775,19.4539,19.4539,117200.0
2012-08-28 14:25:00,24.71,24.74,24.71,24.72,85000.0,19.4539,19.4775,19.4539,19.4618,85000.0
2012-08-28 14:30:00,24.72,24.72,24.7,24.72,63400.0,19.4618,19.4618,19.446,19.4618,63400.0
2012-08-28 14:35:00,24.72,24.74,24.71,24.74,89400.0,19.4618,19.4775,19.4539,19.4775,89400.0
2012-08-28 14:40:00,24.73,24.75,24.72,24.73,88000.0,19.4697,19.4854,19.4618,19.4697,88000.0
2012-08-28 14:45:00,24.72,24.73,24.7,24.71,117000.0,19.4618,19.4697,19.446,19.4539,117000.0
2012-08-28 14:50:00,24.71,24.72,24.68,24.7,79400.0,19.4539,19.4618,19.4303,19.446,79400.0
2012-08-28 14:55:00,24.69,24.71,24.68,24.7,94800.0,19.4382,19.4539,19.4303,19.446,94800.0
2012-08-28 15:00:00,24.7,24.72,24.7,24.71,47200.0,19.446,19.4618,19.446,19.4539,47200.0
2012-08-28 15:05:00,24.72,24.72,24.69,24.72,111000.0,19.4618,19.4618,19.4382,19.4618,111000.0
2012-08-28 15:10:00,24.72,24.74,24.72,24.73,89200.0,19.4618,19.4775,19.4618,19.4697,89200.0
2012-08-28 15:15:00,24.73,24.75,24.7,24.71,145200.0,19.4697,19.4854,19.446,19.4539,145200.0
2012-08-28 15:20:00,24.71,24.72,24.67,24.68,166000.0,19.4539,19.4618,19.4224,19.4303,166000.0
2012-08-28 15:25:00,24.68,24.7,24.66,24.68,177200.0,19.4303,19.446,19.4146,19.4303,177200.0
2012-08-28 15:30:00,24.69,24.7,24.67,24.68,173600.0,19.4382,19.446,19.4224,19.4303,173600.0
2012-08-28 15:35:00,24.68,24.73,24.68,24.73,166000.0,19.4303,19.4697,19.4303,19.4697,166000.0
2012-08-28 15:40:00,24.72,24.73,24.72,24.73,167800.0,19.4618,19.4697,19.4618,19.4697,167800.0
2012-08-28 15:45:00,24.72,24.74,24.7,24.7,199200.0,19.4618,19.4775,19.446,19.446,199200.0
2012-08-28 15:50:00,24.7,24.71,24.68,24.68,439400.0,19.446,19.4539,19.4303,19.4303,439400.0
2012-08-28 15:55:00,24.68,24.69,24.68,24.68,301800.0,19.4303,19.4382,19.4303,19.4303,301800.0
2012-08-29 09:30:00,24.72,24.82,24.7,24.82,286400.0,19.4618,19.5405,19.446,19.5405,286400.0
2012-08-29 09:35:00,24.82,24.84,24.75,24.75,227600.0,19.5405,19.5563,19.4854,19.4854,227600.0
2012-08-29 09:40:00,24.76,24.79,24.74,24.74,335200.0,19.4933,19.5169,19.4775,19.4775,335200.0
2012-08-29 09:45:00,24.73,24.75,24.71,24.72,128800.0,19.4697,19.4854,19.4539,19.4618,128800.0
2012-08-29 09:50:00,24.73,24.77,24.71,24.73,792600.0,19.4697,19.5012,19.4539,19.4697,792600.0
2012-08-29 09:55:00,24.74,24.76,24.71,24.75,228600.0,19.4775,19.4933,19.4539,19.4854,228600.0
2012-08-29 10:00:00,24.75,24.77,24.72,24.75,142000.0,19.4854,19.5012,19.4618,19.4854,142000.0
2012-08-29 10:05:00,24.75,24.77,24.71,24.71,139000.0,19.4854,19.5012,19.4539,19.4539,139000.0
2012-08-29 10:10:00,24.71,24.77,24.71,24.75,178800.0,19.4539,19.5012,19.4539,19.4854,178800.0
2012-08-29 10:15:00,24.75,24.77,24.74,24.75,187200.0,19.4854,19.5012,19.4775,19.4854,187200.0
2012-08-29 10:20:00,24.75,24.78,24.74,24.77,153600.0,19.4854,19.509,19.4775,19.5012,153600.0
2012-08-29 10:25:00,24.77,24.8,24.77,24.8,106200.0,19.5012,19.5248,19.5012,19.5248,106200.0
2012-08-29 10:30:00,24.79,24.82,24.78,24.81,149600.0,19.5169,19.5405,19.509,19.5326,149600.0
2012-08-29 10:35:00,24.8,24.81,24.75,24.76,151800.0,19.5248,19.5326,19.4854,19.4933,151800.0
2012-08-29 10:40:00,24.75,24.77,24.75,24.76,141200.0,19.4854,19.5012,19.4854,19.4933,141200.0
2012-08-29 10:45:00,24.75,24.78,24.74,24.75,296800.0,19.4854,19.509,19.4775,19.4854,296800.0
2012-08-29 10:50:00,24.75,24.75,24.71,24.72,107400.0,19.4854,19.4854,19.4539,19.4618,107400.0
2012-08-29 10:55:00,24.72,24.73,24.67,24.7,378800.0,19.4618,19.4697,19.4224,19.446,378800.0
2012-08-29 11:00:00,24.7,24.72,24.68,24.69,109200.0,19.446,19.4618,19.4303,19.4382,109200.0
2012-08-29 11:05:00,24.7,24.7,24.68,24.68,71600.0,19.446,19.446,19.4303,19.4303,71600.0
2012-08-29 11:10:00,24.68,24.71,24.68,24.68,64600.0,19.4303,19.4539,19.4303,19.4303,64600.0
2012-08-29 11:15:00,24.68,24.72,24.68,24.68,92200.0,19.4303,19.4618,19.4303,19.4303,92200.0
2012-08-29 11:20:00,24.68,24.69,24.64,24.64,157400.0,19.4303,19.4382,19.3988,19.3988,157400.0
2012-08-29 11:25:00,24.64,24.65,24.61,24.63,165000.0,19.3988,19.4067,19.3752,19.3909,165000.0
2012-08-29 11:30:00,24.63,24.67,24.61,24.67,115800.0,19.3909,19.4224,19.3752,19.4224,115800.0
2012-08-29 11:35:00,24.66,24.68,24.66,24.67,78800.0,19.4146,19.4303,19.4146,19.4224,78800.0
2012-08-29 11:40:00,24.67,24.71,24.67,24.68,63600.0,19.4224,19.4539,19.4224,19.4303,63600.0
2012-08-29 11:45:00,24.69,24.72,24.69,24.72,116800.0,19.4382,19.4618,19.4382,19.4618,116800.0
2012-08-29 11:50:00,24.72,24.72,24.67,24.67,72600.0,19.4618,19.4618,19.4224,19.4224,72600.0
2012-08-29 11:55:00,24.67,24.68,24.67,24.68,68200.0,19.4224,19.4303,19.4224,19.4303,68200.0
2012-08-29 12:00:00,24.68,24.72,24.68,24.71,73800.0,19.4303,19.4618,19.4303,19.4539,73800.0
2012-08-29 12:05:00,24.71,24.72,24.7,24.71,34800.0,19.4539,19.4618,19.446,19.4539,34800.0
2012-08-29 12:10:00,24.71,24.71,24.71,24.71,24000.0,19.4539,19.4539,19.4539,19.4539,24000.0
2012-08-29 12:15:00,24.71,24.72,24.67,24.69,125400.0,19.4539,19.4618,19.4224,19.4382,125400.0
2012-08-29 12:20:00,24.69,24.72,24.69,24.7,82000.0,19.4382,19.4618,19.4382,19.446,82000.0
2012-08-29 12:25:00,24.7,24.71,24.7,24.7,35200.0,19.446,19.4539,19.446,19.446,35200.0
2012-08-29 12:30:00,24.7,24.7,24.68,24.68,24600.0,19.446,19.446,19.4303,19.4303,24600.0
2012-08-29 12:35:00,24.68,24.74,24.68,24.73,63600.0,19.4303,19.4775,19.4303,19.4697,63600.0
2012-08-29 12:40:00,24.73,24.74,24.73,24.74,30200.0,19.4697,19.4775,19.4697,19.4775,30200.0
2012-08-29 12:45:00,24.74,24.75,24.74,24.74,72600.0,19.4775,19.4854,19.4775,19.4775,72600.0
2012-08-29 12:50:00,24.75,24.75,24.73,24.73,56800.0,19.4854,19.4854,19.4697,19.4697,56800.0
2012-08-29 12:55:00,24.73,24.74,24.72,24.72,27800.0,19.4697,19.4775,19.4618,19.4618,27800.0
2012-08-29 13:00:00,24.72,24.74,24.72,24.74,41800.0,19.4618,19.4775,19.4618,19.4775,41800.0
2012-08-29 13:05:00,24.74,24.74,24.72,24.73,53800.0,19.4775,19.4775,19.4618,19.4697,53800.0
2012-08-29 13:10:00,24.73,24.76,24.72,24.75,208200.0,19.4697,19.4933,19.4618,19.4854,208200.0
2012-08-29 13:15:00,24.75,24.75,24.73,24.74,51200.0,19.4854,19.4854,19.4697,19.4775,51200.0
2012-08-29 13:20:00,24.73,24.75,24.73,24.74,83000.0,19.4697,19.4854,19.4697,19.4775,83000.0
2012-08-29 13:25:00,24.74,24.74,24.71,24.71,78400.0,19.4775,19.4775,19.4539,19.4539,78400.0
2012-08-29 13:30:00,24.71,24.72,24.7,24.7,81400.0,19.4539,19.4618,19.446,19.446,81400.0
2012-08-29 13:35:00,24.7,24.72,24.69,24.72,79600.0,19.446,19.4618,19.4382,19.4618,79600.0
2012-08-29 13:40:00,24.72,24.75,24.71,24.72,228600.0,19.4618,19.4854,19.4539,19.4618,228600.0
2012-08-29 13:45:00,24.72,24.75,24.71,24.73,62400.0,19.4618,19.4854,19.4539,19.4697,62400.0
2012-08-29 13:50:00,24.73,24.74,24.68,24.68,92400.0,19.4697,19.4775,19.4303,19.4303,92400.0
2012-08-29 13:55:00,24.68,24.7,24.66,24.68,112400.0,19.4303,19.446,19.4146,19.4303,112400.0
2012-08-29 14:00:00,24.68,24.68,24.65,24.65,268400.0,19.4303,19.4303,19.4067,19.4067,268400.0
2012-08-29 14:05:00,24.65,24.66,24.6,24.61,179600.0,19.4067,19.4146,19.3673,19.3752,179600.0
2012-08-29 14:10:00,24.61,24.61,24.59,24.6,155600.0,19.3752,19.3752,19.3594,19.3673,155600.0
2012-08-29 14:15:00,24.6,24.6,24.58,24.58,199800.0,19.3673,19.3673,19.3516,19.3516,199800.0
2012-08-29 14:20:00,24.58,24.59,24.56,24.58,134600.0,19.3516,19.3594,19.3358,19.3516,134600.0
2012-08-29 14:25:00,24.58,24.61,24.57,24.6,93000.0,19.3516,19.3752,19.3437,19.3673,93000.0
2012-08-29 14:30:00,24.6,24.61,24.58,24.6,101200.0,19.3673,19.3752,19.3516,19.3673,101200.0
2012-08-29 14:35:00,24.6,24.62,24.59,24.6,174000.0,19.3673,19.3831,19.3594,19.3673,174000.0
2012-08-29 14:40:00,24.6,24.61,24.55,24.55,215200.0,19.3673,19.3752,19.328,19.328,215200.0
2012-08-29 14:45:00,24.55,24.57,24.53,24.53,160800.0,19.328,19.3437,19.3122,19.3122,160800.0
2012-08-29 14:50:00,24.53,24.54,24.53,24.53,163600.0,19.3122,19.3201,19.3122,19.3122,163600.0
2012-08-29 14:55:00,24.53,24.57,24.53,24.56,125400.0,19.3122,19.3437,19.3122,19.3358,125400.0
2012-08-29 15:00:00,24.57,24.57,24.54,24.54,93600.0,19.3437,19.3437,19.3201,19.3201,93600.0
2012-08-29 15:05:00,24.54,24.56,24.53,24.56,100800.0,19.3201,19.3358,19.3122,19.3358,100800.0
2012-08-29 15:10:00,24.56,24.57,24.56,24.56,122600.0,19.3358,19.3437,19.3358,19.3358,122600.0
2012-08-29 15:15:00,24.56,24.58,24.56,24.56,175400.0,19.3358,19.3516,19.3358,19.3358,175400.0
2012-08-29 15:20:00,24.56,24.57,24.56,24.56,98600.0,19.3358,19.3437,19.3358,19.3358,98600.0
2012-08-29 15:25:00,24.57,24.58,24.55,24.58,120200.0,19.3437,19.3516,19.328,19.3516,120200.0
2012-08-29 15:30:00,24.58,24.6,24.57,24.58,242800.0,19.3516,19.3673,19.3437,19.3516,242800.0
2012-08-29 15:35:00,24.58,24.58,24.57,24.57,195400.0,19.3516,19.3516,19.3437,19.3437,195400.0
2012-08-29 15:40:00,24.57,24.6,24.57,24.6,302400.0,19.3437,19.3673,19.3437,19.3673,302400.0
2012-08-29 15:45:00,24.59,24.6,24.58,24.6,367600.0,19.3594,19.3673,19.3516,19.3673,367600.0
2012-08-29 15:50:00,24.6,24.62,24.58,24.58,203800.0,19.3673,19.3831,19.3516,19.3516,203800.0
2012-08-29 15:55:00,24.58,24.6,24.58,24.59,353600.0,19.3516,19.3673,19.3516,19.3594,353600.0
2012-08-30 09:30:00,24.73,24.88,24.7,24.86,851800.0,19.4697,19.5878,19.446,19.572,851800.0
2012-08-30 09:35:00,24.86,24.91,24.8,24.91,927400.0,19.572,19.6114,19.5248,19.6114,927400.0
2012-08-30 09:40:00,24.91,25.0,24.9,24.94,697200.0,19.6114,19.6822,19.6035,19.635,697200.0
2012-08-30 09:45:00,24.95,24.99,24.94,24.95,416400.0,19.6429,19.6744,19.635,19.6429,416400.0
2012-08-30 09:50:00,24.95,24.96,24.89,24.9,352400.0,19.6429,19.6507,19.5956,19.6035,352400.0
2012-08-30 09:55:00,24.9,24.93,24.88,24.89,697600.0,19.6035,19.6271,19.5878,19.5956,697600.0
2012-08-30 10:00:00,24.89,24.92,24.84,24.89,185400.0,19.5956,19.6193,19.5563,19.5956,185400.0
2012-08-30 10:05:00,24.9,24.93,24.83,24.84,553400.0,19.6035,19.6271,19.5484,19.5563,553400.0
2012-08-30 10:10:00,24.84,24.88,24.83,24.88,185600.0,19.5563,19.5878,19.5484,19.5878,185600.0
2012-08-30 10:15:00,24.88,24.9,24.86,24.89,200800.0,19.5878,19.6035,19.572,19.5956,200800.0
2012-08-30 10:20:00,24.89,24.9,24.85,24.86,190400.0,19.5956,19.6035,19.5641,19.572,190400.0
2012-08-30 10:25:00,24.86,24.88,24.84,24.85,302600.0,19.572,19.5878,19.5563,19.5641,302600.0
2012-08-30 10:30:00,24.85,24.86,24.83,24.84,281400.0,19.5641,19.572,19.5484,19.5563,281400.0
2012-08-30 10:35:00,24.84,24.86,24.84,24.85,221600.0,19.5563,19.572,19.5563,19.5641,221600.0
2012-08-30 10:40:00,24.85,24.89,24.83,24.88,270400.0,19.5641,19.5956,19.5484,19.5878,270400.0
2012-08-30 10:45:00,24.89,24.93,24.88,24.93,200800.0,19.5956,19.6271,19.5878,19.6271,200800.0
2012-08-30 10:50:00,24.93,24.95,24.89,24.91,347600.0,19.6271,19.6429,19.5956,19.6114,347600.0
2012-08-30 10:55:00,24.91,24.92,24.9,24.9,107800.0,19.6114,19.6193,19.6035,19.6035,107800.0
2012-08-30 11:00:00,24.9,24.91,24.88,24.89,128000.0,19.6035,19.6114,19.5878,19.5956,128000.0
2012-08-30 11:05:00,24.89,24.93,24.88,24.92,122200.0,19.5956,19.6271,19.5878,19.6193,122200.0
2012-08-30 11:10:00,24.92,24.92,24.89,24.9,94800.0,19.6193,19.6193,19.5956,19.6035,94800.0
2012-08-30 11:15:00,24.91,24.93,24.9,24.93,113600.0,19.6114,19.6271,19.6035,19.6271,113600.0
2012-08-30 11:20:00,24.93,24.93,24.88,24.89,140800.0,19.6271,19.6271,19.5878,19.5956,140800.0
2012-08-30 11:25:00,24.9,24.91,24.89,24.91,133000.0,19.6035,19.6114,19.5956,19.6114,133000.0
2012-08-30 11:30:00,24.91,24.91,24.89,24.9,105400.0,19.6114,19.6114,19.5956,19.6035,105400.0
2012-08-30 11:35:00,24.9,24.92,24.9,24.9,58400.0,19.6035,19.6193,19.6035,19.6035,58400.0
2012-08-30 11:40:00,24.9,24.92,24.89,24.89,65600.0,19.6035,19.6193,19.5956,19.5956,65600.0
2012-08-30 11:45:00,24.89,24.91,24.89,24.91,42600.0,19.5956,19.6114,19.5956,19.6114,42600.0
2012-08-30 11:50:00,24.91,24.91,24.87,24.9,124000.0,19.6114,19.6114,19.5799,19.6035,124000.0
2012-08-30 11:55:00,24.9,24.94,24.88,24.88,171200.0,19.6035,19.635,19.5878,19.5878,171200.0
2012-08-30 12:00:00,24.88,24.9,24.88,24.9,64200.0,19.5878,19.6035,19.5878,19.6035,64200.0
2012-08-30 12:05:00,24.9,24.9,24.87,24.87,48000.0,19.6035,19.6035,19.5799,19.5799,48000.0
2012-08-30 12:10:00,24.88,24.88,24.84,24.85,88600.0,19.5878,19.5878,19.5563,19.5641,88600.0
2012-08-30 12:15:00,24.85,24.86,24.83,24.84,70600.0,19.5641,19.572,19.5484,19.5563,70600.0
2012-08-30 12:20:00,24.84,24.86,24.83,24.85,60200.0,19.5563,19.572,19.5484,19.5641,60200.0
2012-08-30 12:25:00,24.85,24.85,24.82,24.82,111000.0,19.5641,19.5641,19.5405,19.5405,111000.0
2012-08-30 12:30:00,24.82,24.86,24.82,24.85,77600.0,19.5405,19.572,19.5405,19.5641,77600.0
2012-08-30 12:35:00,24.86,24.86,24.83,24.83,63400.0,19.572,19.572,19.5484,19.5484,63400.0
2012-08-30 12:40:00,24.83,24.86,24.83,24.86,67600.0,19.5484,19.572,19.5484,19.572,67600.0
2012-08-30 12:45:00,24.86,24.86,24.82,24.82,131000.0,19.572,19.572,19.5405,19.5405,131000.0
2012-08-30 12:50:00,24.82,24.83,24.81,24.82,82600.0,19.5405,19.5484,19.5326,19.5405,82600.0
2012-08-30 12:55:00,24.82,24.83,24.81,24.83,91000.0,19.5405,19.5484,19.5326,19.5484,91000.0
2012-08-30 13:00:00,24.83,24.83,24.8,24.81,126800.0,19.5484,19.5484,19.5248,19.5326,126800.0
2012-08-30 13:05:00,24.81,24.81,24.8,24.81,155600.0,19.5326,19.5326,19.5248,19.5326,155600.0
2012-08-30 13:10:00,24.81,24.82,24.8,24.81,66200.0,19.5326,19.5405,19.5248,19.5326,66200.0
2012-08-30 13:15:00,24.81,24.83,24.81,24.82,84200.0,19.5326,19.5484,19.5326,19.5405,84200.0
2012-08-30 13:20:00,24.82,24.82,24.8,24.82,75400.0,19.5405,19.5405,19.5248,19.5405,75400.0
2012-08-30 13:25:00,24.81,24.84,24.79,24.83,173800.0,19.5326,19.5563,19.5169,19.5484,173800.0
2012-08-30 13:30:00,24.83,24.84,24.82,24.82,44000.0,19.5484,19.5563,19.5405,19.5405,44000.0
2012-08-30 13:35:00,24.82,24.82,24.8,24.82,91600.0,19.5405,19.5405,19.5248,19.5405,91600.0
2012-08-30 13:40:00,24.82,24.82,24.79,24.82,106200.0,19.5405,19.5405,19.5169,19.5405,106200.0
2012-08-30 13:45:00,24.82,24.83,24.81,24.83,72400.0,19.5405,19.5484,19.5326,19.5484,72400.0
2012-08-30 13:50:00,24.83,24.83,24.8,24.81,90600.0,19.5484,19.5484,19.5248,19.5326,90600.0
2012-08-30 13:55:00,24.81,24.83,24.81,24.83,88400.0,19.5326,19.5484,19.5326,19.5484,88400.0
2012-08-30 14:00:00,24.83,24.85,24.83,24.85,128800.0,19.5484,19.5641,19.5484,19.5641,128800.0
2012-08-30 14:05:00,24.84,24.89,24.84,24.89,184800.0,19.5563,19.5956,19.5563,19.5956,184800.0
2012-08-30 14:10:00,24.89,24.92,24.86,24.88,171600.0,19.5956,19.6193,19.572,19.5878,171600.0
2012-08-30 14:15:00,24.88,24.9,24.86,24.89,123400.0,19.5878,19.6035,19.572,19.5956,123400.0
2012-08-30 14:20:00,24.89,24.9,24.88,24.88,77600.0,19.5956,19.6035,19.5878,19.5878,77600.0
2012-08-30 14:25:00,24.88,24.88,24.84,24.85,120400.0,19.5878,19.5878,19.5563,19.5641,120400.0
2012-08-30 14:30:00,24.85,24.89,24.85,24.89,64600.0,19.5641,19.5956,19.5641,19.5956,64600.0
2012-08-30 14:35:00,24.88,24.89,24.86,24.86,150600.0,19.5878,19.5956,19.572,19.572,150600.0
2012-08-30 14:40:00,24.86,24.88,24.86,24.87,82600.0,19.572,19.5878,19.572,19.5799,82600.0
2012-08-30 14:45:00,24.88,24.89,24.85,24.89,177600.0,19.5878,19.5956,19.5641,19.5956,177600.0
2012-08-30 14:50:00,24.89,24.9,24.87,24.89,137200.0,19.5956,19.6035,19.5799,19.5956,137200.0
2012-08-30 14:55:00,24.89,24.9,24.88,24.88,132800.0,19.5956,19.6035,19.5878,19.5878,132800.0
2012-08-30 15:00:00,24.88,24.89,24.87,24.88,151800.0,19.5878,19.5956,19.5799,19.5878,151800.0
2012-08-30 15:05:00,24.88,24.88,24.87,24.88,51000.0,19.5878,19.5878,19.5799,19.5878,51000.0
2012-08-30 15:10:00,24.88,24.89,24.86,24.86,176800.0,19.5878,19.5956,19.572,19.572,176800.0
2012-08-30 15:15:00,24.86,24.86,24.86,24.86,80200.0,19.572,19.572,19.572,19.572,80200.0
2012-08-30 15:20:00,24.86,24.88,24.86,24.86,172200.0,19.572,19.5878,19.572,19.572,172200.0
2012-08-30 15:25:00,24.86,24.89,24.86,24.88,273200.0,19.572,19.5956,19.572,19.5878,273200.0
2012-08-30 15:30:00,24.88,24.9,24.88,24.89,338800.0,19.5878,19.6035,19.5878,19.5956,338800.0
2012-08-30 15:35:00,24.89,24.9,24.89,24.9,159400.0,19.5956,19.6035,19.5956,19.6035,159400.0
2012-08-30 15:40:00,24.9,24.95,24.9,24.92,335800.0,19.6035,19.6429,19.6035,19.6193,335800.0
2012-08-30 15:45:00,24.92,24.92,24.86,24.87,263800.0,19.6193,19.6193,19.572,19.5799,263800.0
2012-08-30 15:50:00,24.88,24.88,24.85,24.86,319000.0,19.5878,19.5878,19.5641,19.572,319000.0
2012-08-30 15:55:00,24.86,24.86,24.85,24.86,556000.0,19.572,19.572,19.5641,19.572,556000.0
2012-08-31 09:30:00,25.02,25.03,24.88,24.89,448000.0,19.698,19.7059,19.5878,19.5956,448000.0
2012-08-31 09:35:00,24.89,25.0,24.89,24.95,230000.0,19.5956,19.6822,19.5956,19.6429,230000.0
2012-08-31 09:40:00,24.95,24.97,24.89,24.9,330600.0,19.6429,19.6586,19.5956,19.6035,330600.0
2012-08-31 09:45:00,24.89,24.92,24.87,24.9,169600.0,19.5956,19.6193,19.5799,19.6035,169600.0
2012-08-31 09:50:00,24.9,24.95,24.89,24.95,126400.0,19.6035,19.6429,19.5956,19.6429,126400.0
2012-08-31 09:55:00,24.94,24.94,24.89,24.91,90200.0,19.635,19.635,19.5956,19.6114,90200.0
2012-08-31 10:00:00,24.91,24.93,24.84,24.85,333600.0,19.6114,19.6271,19.5563,19.5641,333600.0
2012-08-31 10:05:00,24.86,24.86,24.68,24.69,324400.0,19.572,19.572,19.4303,19.4382,324400.0
2012-08-31 10:10:00,24.68,24.84,24.68,24.83,257000.0,19.4303,19.5563,19.4303,19.5484,257000.0
2012-08-31 10:15:00,24.83,24.89,24.82,24.87,183800.0,19.5484,19.5956,19.5405,19.5799,183800.0
2012-08-31 10:20:00,24.86,24.9,24.86,24.9,126200.0,19.572,19.6035,19.572,19.6035,126200.0
2012-08-31 10:25:00,24.9,24.92,24.86,24.86,130400.0,19.6035,19.6193,19.572,19.572,130400.0
2012-08-31 10:30:00,24.86,24.86,24.76,24.81,370200.0,19.572,19.572,19.4933,19.5326,370200.0
2012-08-31 10:35:00,24.81,24.83,24.75,24.77,205000.0,19.5326,19.5484,19.4854,19.5012,205000.0
2012-08-31 10:40:00,24.77,24.82,24.75,24.78,163600.0,19.5012,19.5405,19.4854,19.509,163600.0
2012-08-31 10:45:00,24.79,24.86,24.79,24.85,113800.0,19.5169,19.572,19.5169,19.5641,113800.0
2012-08-31 10:50:00,24.85,24.9,24.85,24.9,115400.0,19.5641,19.6035,19.5641,19.6035,115400.0
2012-08-31 10:55:00,24.9,24.93,24.89,24.92,190800.0,19.6035,19.6271,19.5956,19.6193,190800.0
2012-08-31 11:00:00,24.92,24.98,24.92,24.96,160000.0,19.6193,19.6665,19.6193,19.6507,160000.0
2012-08-31 11:05:00,24.96,24.96,24.92,24.96,117800.0,19.6507,19.6507,19.6193,19.6507,117800.0
2012-08-31 11:10:00,24.96,24.97,24.95,24.96,83600.0,19.6507,19.6586,19.6429,19.6507,83600.0
2012-08-31 11:15:00,24.96,24.97,24.93,24.95,135000.0,19.6507,19.6586,19.6271,19.6429,135000.0
2012-08-31 11:20:00,24.95,24.98,24.95,24.98,55000.0,19.6429,19.6665,19.6429,19.6665,55000.0
2012-08-31 11:25:00,24.97,24.97,24.94,24.95,89600.0,19.6586,19.6586,19.635,19.6429,89600.0
2012-08-31 11:30:00,24.95,24.96,24.9,24.92,145400.0,19.6429,19.6507,19.6035,19.6193,145400.0
2012-08-31 11:35:00,24.92,24.92,24.89,24.92,47400.0,19.6193,19.6193,19.5956,19.6193,47400.0
2012-08-31 11:40:00,24.92,24.92,24.88,24.89,58800.0,19.6193,19.6193,19.5878,19.5956,58800.0
2012-08-31 11:45:00,24.88,24.89,24.86,24.86,80200.0,19.5878,19.5956,19.572,19.572,80200.0
2012-08-31 11:50:00,24.86,24.9,24.85,24.9,58400.0,19.572,19.6035,19.5641,19.6035,58400.0
2012-08-31 11:55:00,24.9,24.9,24.87,24.88,92400.0,19.6035,19.6035,19.5799,19.5878,92400.0
2012-08-31 12:00:00,24.88,24.89,24.87,24.87,109400.0,19.5878,19.5956,19.5799,19.5799,109400.0
2012-08-31 12:05:00,24.86,24.87,24.82,24.83,129600.0,19.572,19.5799,19.5405,19.5484,129600.0
2012-08-31 12:10:00,24.83,24.83,24.78,24.78,72000.0,19.5484,19.5484,19.509,19.509,72000.0
2012-08-31 12:15:00,24.78,24.8,24.77,24.8,83800.0,19.509,19.5248,19.5012,19.5248,83800.0
2012-08-31 12:20:00,24.8,24.81,24.78,24.79,92400.0,19.5248,19.5326,19.509,19.5169,92400.0
2012-08-31 12:25:00,24.79,24.8,24.78,24.8,45400.0,19.5169,19.5248,19.509,19.5248,45400.0
2012-08-31 12:30:00,24.8,24.83,24.78,24.83,140200.0,19.5248,19.5484,19.509,19.5484,140200.0
2012-08-31 12:35:00,24.82,24.84,24.82,24.83,121800.0,19.5405,19.5563,19.5405,19.5484,121800.0
2012-08-31 12:40:00,24.83,24.83,24.82,24.82,34200.0,19.5484,19.5484,19.5405,19.5405,34200.0
2012-08-31 12:45:00,24.82,24.82,24.79,24.8,82600.0,19.5405,19.5405,19.5169,19.5248,82600.0
2012-08-31 12:50:00,24.8,24.81,24.78,24.8,71200.0,19.5248,19.5326,19.509,19.5248,71200.0
2012-08-31 12:55:00,24.8,24.83,24.8,24.81,56600.0,19.5248,19.5484,19.5248,19.5326,56600.0
2012-08-31 13:00:00,24.81,24.82,24.8,24.8,36800.0,19.5326,19.5405,19.5248,19.5248,36800.0
2012-08-31 13:05:00,24.8,24.83,24.79,24.79,89000.0,19.5248,19.5484,19.5169,19.5169,89000.0
2012-08-31 13:10:00,24.79,24.79,24.75,24.77,141400.0,19.5169,19.5169,19.4854,19.5012,141400.0
2012-08-31 13:15:00,24.77,24.78,24.75,24.75,79400.0,19.5012,19.509,19.4854,19.4854,79400.0
2012-08-31 13:20:00,24.76,24.78,24.75,24.77,54600.0,19.4933,19.509,19.4854,19.5012,54600.0
2012-08-31 13:25:00,24.77,24.77,24.75,24.75,41800.0,19.5012,19.5012,19.4854,19.4854,41800.0
2012-08-31 13:30:00,24.75,24.77,24.75,24.77,59600.0,19.4854,19.5012,19.4854,19.5012,59600.0
2012-08-31 13:35:00,24.77,24.77,24.75,24.77,54600.0,19.5012,19.5012,19.4854,19.5012,54600.0
2012-08-31 13:40:00,24.77,24.8,24.77,24.79,35000.0,19.5012,19.5248,19.5012,19.5169,35000.0
2012-08-31 13:45:00,24.79,24.82,24.79,24.79,54000.0,19.5169,19.5405,19.5169,19.5169,54000.0
2012-08-31 13:50:00,24.79,24.8,24.78,24.8,115600.0,19.5169,19.5248,19.509,19.5248,115600.0
2012-08-31 13:55:00,24.8,24.8,24.8,24.8,39200.0,19.5248,19.5248,19.5248,19.5248,39200.0
2012-08-31 14:00:00,24.8,24.81,24.78,24.79,142000.0,19.5248,19.5326,19.509,19.5169,142000.0
2012-08-31 14:05:00,24.79,24.8,24.78,24.79,110000.0,19.5169,19.5248,19.509,19.5169,110000.0
2012-08-31 14:10:00,24.79,24.79,24.77,24.78,68600.0,19.5169,19.5169,19.5012,19.509,68600.0
2012-08-31 14:15:00,24.77,24.83,24.77,24.83,102400.0,19.5012,19.5484,19.5012,19.5484,102400.0
2012-08-31 14:20:00,24.82,24.84,24.82,24.83,88200.0,19.5405,19.5563,19.5405,19.5484,88200.0
2012-08-31 14:25:00,24.84,24.85,24.82,24.83,100800.0,19.5563,19.5641,19.5405,19.5484,100800.0
2012-08-31 14:30:00,24.83,24.86,24.82,24.83,137000.0,19.5484,19.572,19.5405,19.5484,137000.0
2012-08-31 14:35:00,24.83,24.84,24.82,24.82,109600.0,19.5484,19.5563,19.5405,19.5405,109600.0
2012-08-31 14:40:00,24.82,24.83,24.79,24.79,109600.0,19.5405,19.5484,19.5169,19.5169,109600.0
2012-08-31 14:45:00,24.79,24.82,24.79,24.82,71800.0,19.5169,19.5405,19.5169,19.5405,71800.0
2012-08-31 14:50:00,24.82,24.86,24.82,24.85,74200.0,19.5405,19.572,19.5405,19.5641,74200.0
2012-08-31 14:55:00,24.86,24.86,24.84,24.85,95600.0,19.572,19.572,19.5563,19.5641,95600.0
2012-08-31 15:00:00,24.85,24.85,24.77,24.79,149200.0,19.5641,19.5641,19.5012,19.5169,149200.0
2012-08-31 15:05:00,24.79,24.79,24.75,24.76,243000.0,19.5169,19.5169,19.4854,19.4933,243000.0
2012-08-31 15:10:00,24.75,24.78,24.75,24.77,207400.0,19.4854,19.509,19.4854,19.5012,207400.0
2012-08-31 15:15:00,24.76,24.77,24.74,24.76,132000.0,19.4933,19.5012,19.4775,19.4933,132000.0
2012-08-31 15:20:00,24.76,24.79,24.75,24.77,104000.0,19.4933,19.5169,19.4854,19.5012,104000.0
2012-08-31 15:25:00,24.77,24.8,24.77,24.78,117400.0,19.5012,19.5248,19.5012,19.509,117400.0
2012-08-31 15:30:00,24.78,24.79,24.75,24.78,159000.0,19.509,19.5169,19.4854,19.509,159000.0
2012-08-31 15:35:00,24.78,24.81,24.77,24.79,165000.0,19.509,19.5326,19.5012,19.5169,165000.0
2012-08-31 15:40:00,24.79,24.8,24.75,24.77,215600.0,19.5169,19.5248,19.4854,19.5012,215600.0
2012-08-31 15:45:00,24.77,24.78,24.76,24.78,182200.0,19.5012,19.509,19.4933,19.509,182200.0
2012-08-31 15:50:00,24.78,24.83,24.77,24.83,282400.0,19.509,19.5484,19.5012,19.5484,282400.0
2012-08-31 15:55:00,24.82,24.84,24.79,24.8,515200.0,19.5405,19.5563,19.5169,19.5248,515200.0
2012-09-04 09:30:00,24.73,24.78,24.63,24.64,382200.0,19.4697,19.509,19.3909,19.3988,382200.0
2012-09-04 09:35:00,24.64,24.67,24.61,24.63,157000.0,19.3988,19.4224,19.3752,19.3909,157000.0
2012-09-04 09:40:00,24.63,24.64,24.57,24.58,111400.0,19.3909,19.3988,19.3437,19.3516,111400.0
2012-09-04 09:45:00,24.57,24.65,24.57,24.61,112200.0,19.3437,19.4067,19.3437,19.3752,112200.0
2012-09-04 09:50:00,24.61,24.65,24.61,24.64,86400.0,19.3752,19.4067,19.3752,19.3988,86400.0
2012-09-04 09:55:00,24.65,24.69,24.63,24.68,104000.0,19.4067,19.4382,19.3909,19.4303,104000.0
2012-09-04 10:00:00,24.67,24.73,24.65,24.71,197000.0,19.4224,19.4697,19.4067,19.4539,197000.0
2012-09-04 10:05:00,24.71,24.74,24.68,24.72,456400.0,19.4539,19.4775,19.4303,19.4618,456400.0
2012-09-04 10:10:00,24.72,24.73,24.64,24.65,706800.0,19.4618,19.4697,19.3988,19.4067,706800.0
2012-09-04 10:15:00,24.64,24.67,24.63,24.64,431000.0,19.3988,19.4224,19.3909,19.3988,431000.0
2012-09-04 10:20:00,24.64,24.64,24.56,24.57,256200.0,19.3988,19.3988,19.3358,19.3437,256200.0
2012-09-04 10:25:00,24.57,24.6,24.55,24.59,154800.0,19.3437,19.3673,19.328,19.3594,154800.0
2012-09-04 10:30:00,24.58,24.61,24.54,24.6,150400.0,19.3516,19.3752,19.3201,19.3673,150400.0
2012-09-04 10:35:00,24.59,24.6,24.55,24.57,182200.0,19.3594,19.3673,19.328,19.3437,182200.0
2012-09-04 10:40:00,24.57,24.58,24.53,24.57,216200.0,19.3437,19.3516,19.3122,19.3437,216200.0
2012-09-04 10:45:00,24.57,24.6,24.56,24.58,75400.0,19.3437,19.3673,19.3358,19.3516,75400.0
2012-09-04 10:50:00,24.58,24.65,24.58,24.64,121600.0,19.3516,19.4067,19.3516,19.3988,121600.0
2012-09-04 10:55:00,24.64,24.64,24.53,24.59,176600.0,19.3988,19.3988,19.3122,19.3594,176600.0
2012-09-04 11:00:00,24.59,24.6,24.55,24.55,71600.0,19.3594,19.3673,19.328,19.328,71600.0
2012-09-04 11:05:00,24.55,24.6,24.54,24.57,85000.0,19.328,19.3673,19.3201,19.3437,85000.0
2012-09-04 11:10:00,24.57,24.59,24.53,24.59,88200.0,19.3437,19.3594,19.3122,19.3594,88200.0
2012-09-04 11:15:00,24.59,24.6,24.58,24.6,78400.0,19.3594,19.3673,19.3516,19.3673,78400.0
2012-09-04 11:20:00,24.59,24.59,24.56,24.56,76200.0,19.3594,19.3594,19.3358,19.3358,76200.0
2012-09-04 11:25:00,24.56,24.57,24.54,24.57,75600.0,19.3358,19.3437,19.3201,19.3437,75600.0
2012-09-04 11:30:00,24.57,24.58,24.55,24.55,100600.0,19.3437,19.3516,19.328,19.328,100600.0
2012-09-04 11:35:00,24.55,24.56,24.53,24.56,87200.0,19.328,19.3358,19.3122,19.3358,87200.0
2012-09-04 11:40:00,24.56,24.56,24.53,24.53,58400.0,19.3358,19.3358,19.3122,19.3122,58400.0
2012-09-04 11:45:00,24.54,24.56,24.53,24.56,62800.0,19.3201,19.3358,19.3122,19.3358,62800.0
2012-09-04 11:50:00,24.56,24.57,24.54,24.56,102200.0,19.3358,19.3437,19.3201,19.3358,102200.0
2012-09-04 11:55:00,24.56,24.59,24.55,24.58,136000.0,19.3358,19.3594,19.328,19.3516,136000.0
2012-09-04 12:00:00,24.58,24.6,24.55,24.56,69000.0,19.3516,19.3673,19.328,19.3358,69000.0
2012-09-04 12:05:00,24.56,24.57,24.53,24.56,103000.0,19.3358,19.3437,19.3122,19.3358,103000.0
2012-09-04 12:10:00,24.56,24.58,24.56,24.57,90000.0,19.3358,19.3516,19.3358,19.3437,90000.0
2012-09-04 12:15:00,24.56,24.59,24.56,24.56,52000.0,19.3358,19.3594,19.3358,19.3358,52000.0
2012-09-04 12:20:00,24.56,24.57,24.55,24.55,109400.0,19.3358,19.3437,19.328,19.328,109400.0
2012-09-04 12:25:00,24.55,24.56,24.54,24.54,42200.0,19.328,19.3358,19.3201,19.3201,42200.0
2012-09-04 12:30:00,24.55,24.56,24.53,24.56,47200.0,19.328,19.3358,19.3122,19.3358,47200.0
2012-09-04 12:35:00,24.56,24.58,24.54,24.58,50400.0,19.3358,19.3516,19.3201,19.3516,50400.0
2012-09-04 12:40:00,24.59,24.6,24.59,24.6,54400.0,19.3594,19.3673,19.3594,19.3673,54400.0
2012-09-04 12:45:00,24.6,24.6,24.58,24.59,54200.0,19.3673,19.3673,19.3516,19.3594,54200.0
2012-09-04 12:50:00,24.59,24.59,24.57,24.58,44800.0,19.3594,19.3594,19.3437,19.3516,44800.0
2012-09-04 12:55:00,24.58,24.61,24.58,24.59,67200.0,19.3516,19.3752,19.3516,19.3594,67200.0
2012-09-04 13:00:00,24.59,24.61,24.58,24.59,53800.0,19.3594,19.3752,19.3516,19.3594,53800.0
2012-09-04 13:05:00,24.59,24.6,24.58,24.59,67600.0,19.3594,19.3673,19.3516,19.3594,67600.0
2012-09-04 13:10:00,24.59,24.64,24.59,24.64,97800.0,19.3594,19.3988,19.3594,19.3988,97800.0
2012-09-04 13:15:00,24.64,24.66,24.64,24.65,75200.0,19.3988,19.4146,19.3988,19.4067,75200.0
2012-09-04 13:20:00,24.65,24.67,24.63,24.67,79000.0,19.4067,19.4224,19.3909,19.4224,79000.0
2012-09-04 13:25:00,24.67,24.68,24.66,24.68,84400.0,19.4224,19.4303,19.4146,19.4303,84400.0
2012-09-04 13:30:00,24.68,24.71,24.67,24.68,68400.0,19.4303,19.4539,19.4224,19.4303,68400.0
2012-09-04 13:35:00,24.68,24.68,24.67,24.67,27600.0,19.4303,19.4303,19.4224,19.4224,27600.0
2012-09-04 13:40:00,24.67,24.68,24.66,24.67,71800.0,19.4224,19.4303,19.4146,19.4224,71800.0
2012-09-04 13:45:00,24.67,24.68,24.66,24.66,56000.0,19.4224,19.4303,19.4146,19.4146,56000.0
2012-09-04 13:50:00,24.66,24.69,24.66,24.68,65000.0,19.4146,19.4382,19.4146,19.4303,65000.0
2012-09-04 13:55:00,24.68,24.7,24.68,24.68,46000.0,19.4303,19.446,19.4303,19.4303,46000.0
2012-09-04 14:00:00,24.68,24.68,24.65,24.67,96800.0,19.4303,19.4303,19.4067,19.4224,96800.0
2012-09-04 14:05:00,24.67,24.71,24.67,24.71,123400.0,19.4224,19.4539,19.4224,19.4539,123400.0
2012-09-04 14:10:00,24.7,24.72,24.7,24.72,41000.0,19.446,19.4618,19.446,19.4618,41000.0
2012-09-04 14:15:00,24.72,24.76,24.72,24.75,114000.0,19.4618,19.4933,19.4618,19.4854,114000.0
2012-09-04 14:20:00,24.76,24.77,24.74,24.75,81000.0,19.4933,19.5012,19.4775,19.4854,81000.0
2012-09-04 14:25:00,24.76,24.78,24.75,24.77,111800.0,19.4933,19.509,19.4854,19.5012,111800.0
2012-09-04 14:30:00,24.78,24.83,24.78,24.83,162400.0,19.509,19.5484,19.509,19.5484,162400.0
2012-09-04 14:35:00,24.83,24.9,24.83,24.88,219800.0,19.5484,19.6035,19.5484,19.5878,219800.0
2012-09-04 14:40:00,24.88,24.89,24.85,24.88,136000.0,19.5878,19.5956,19.5641,19.5878,136000.0
2012-09-04 14:45:00,24.89,24.9,24.86,24.89,91400.0,19.5956,19.6035,19.572,19.5956,91400.0
2012-09-04 14:50:00,24.88,24.89,24.84,24.84,76800.0,19.5878,19.5956,19.5563,19.5563,76800.0
2012-09-04 14:55:00,24.84,24.86,24.83,24.83,106600.0,19.5563,19.572,19.5484,19.5484,106600.0
2012-09-04 15:00:00,24.84,24.85,24.83,24.84,94400.0,19.5563,19.5641,19.5484,19.5563,94400.0
2012-09-04 15:05:00,24.84,24.86,24.83,24.86,95200.0,19.5563,19.572,19.5484,19.572,95200.0
2012-09-04 15:10:00,24.86,24.86,24.83,24.83,121000.0,19.572,19.572,19.5484,19.5484,121000.0
2012-09-04 15:15:00,24.83,24.87,24.82,24.86,174800.0,19.5484,19.5799,19.5405,19.572,174800.0
2012-09-04 15:20:00,24.86,24.87,24.85,24.86,102600.0,19.572,19.5799,19.5641,19.572,102600.0
2012-09-04 15:25:00,24.86,24.88,24.85,24.86,125600.0,19.572,19.5878,19.5641,19.572,125600.0
2012-09-04 15:30:00,24.87,24.88,24.84,24.84,140400.0,19.5799,19.5878,19.5563,19.5563,140400.0
2012-09-04 15:35:00,24.84,24.85,24.81,24.81,114800.0,19.5563,19.5641,19.5326,19.5326,114800.0
2012-09-04 15:40:00,24.81,24.84,24.8,24.8,139000.0,19.5326,19.5563,19.5248,19.5248,139000.0
2012-09-04 15:45:00,24.8,24.81,24.78,24.79,145600.0,19.5248,19.5326,19.509,19.5169,145600.0
2012-09-04 15:50:00,24.79,24.8,24.77,24.78,226400.0,19.5169,19.5248,19.5012,19.509,226400.0
2012-09-04 15:55:00,24.78,24.79,24.75,24.75,300400.0,19.509,19.5169,19.4854,19.4854,300400.0
2012-09-05 09:30:00,24.79,24.89,24.75,24.84,217400.0,19.5169,19.5956,19.4854,19.5563,217400.0
2012-09-05 09:35:00,24.84,24.88,24.81,24.82,152800.0,19.5563,19.5878,19.5326,19.5405,152800.0
2012-09-05 09:40:00,24.81,24.81,24.76,24.8,117000.0,19.5326,19.5326,19.4933,19.5248,117000.0
2012-09-05 09:45:00,24.8,24.88,24.76,24.88,147600.0,19.5248,19.5878,19.4933,19.5878,147600.0
2012-09-05 09:50:00,24.88,24.93,24.86,24.93,322600.0,19.5878,19.6271,19.572,19.6271,322600.0
2012-09-05 09:55:00,24.93,25.0,24.92,24.98,312400.0,19.6271,19.6822,19.6193,19.6665,312400.0
2012-09-05 10:00:00,24.97,25.0,24.96,24.97,271200.0,19.6586,19.6822,19.6507,19.6586,271200.0
2012-09-05 10:05:00,24.97,25.02,24.97,25.0,313400.0,19.6586,19.698,19.6586,19.6822,313400.0
2012-09-05 10:10:00,25.0,25.11,25.0,25.07,448800.0,19.6822,19.7688,19.6822,19.7373,448800.0
2012-09-05 10:15:00,25.07,25.09,25.04,25.06,250400.0,19.7373,19.7531,19.7137,19.7295,250400.0
2012-09-05 10:20:00,25.07,25.13,25.07,25.11,124800.0,19.7373,19.7846,19.7373,19.7688,124800.0
2012-09-05 10:25:00,25.11,25.18,25.11,25.18,214000.0,19.7688,19.8239,19.7688,19.8239,214000.0
2012-09-05 10:30:00,25.18,25.24,25.16,25.24,434400.0,19.8239,19.8712,19.8082,19.8712,434400.0
2012-09-05 10:35:00,25.24,25.25,25.18,25.24,486400.0,19.8712,19.8791,19.8239,19.8712,486400.0
2012-09-05 10:40:00,25.25,25.33,25.24,25.32,528400.0,19.8791,19.942,19.8712,19.9342,528400.0
2012-09-05 10:45:00,25.32,25.33,25.22,25.25,259800.0,19.9342,19.942,19.8554,19.8791,259800.0
2012-09-05 10:50:00,25.25,25.25,25.2,25.22,250400.0,19.8791,19.8791,19.8397,19.8554,250400.0
2012-09-05 10:55:00,25.22,25.24,25.13,25.14,288800.0,19.8554,19.8712,19.7846,19.7925,288800.0
2012-09-05 11:00:00,25.14,25.14,25.05,25.08,401000.0,19.7925,19.7925,19.7216,19.7452,401000.0
2012-09-05 11:05:00,25.08,25.13,25.07,25.11,177000.0,19.7452,19.7846,19.7373,19.7688,177000.0
2012-09-05 11:10:00,25.11,25.16,25.09,25.16,131200.0,19.7688,19.8082,19.7531,19.8082,131200.0
2012-09-05 11:15:00,25.16,25.16,25.11,25.15,99600.0,19.8082,19.8082,19.7688,19.8003,99600.0
2012-09-05 11:20:00,25.16,25.18,25.14,25.18,73800.0,19.8082,19.8239,19.7925,19.8239,73800.0
2012-09-05 11:25:00,25.17,25.19,25.14,25.18,79200.0,19.8161,19.8318,19.7925,19.8239,79200.0
2012-09-05 11:30:00,25.18,25.19,25.13,25.13,107800.0,19.8239,19.8318,19.7846,19.7846,107800.0
2012-09-05 11:35:00,25.13,25.18,25.13,25.16,73200.0,19.7846,19.8239,19.7846,19.8082,73200.0
2012-09-05 11:40:00,25.16,25.18,25.15,25.16,35400.0,19.8082,19.8239,19.8003,19.8082,35400.0
2012-09-05 11:45:00,25.15,25.16,25.14,25.16,60000.0,19.8003,19.8082,19.7925,19.8082,60000.0
2012-09-05 11:50:00,25.16,25.18,25.15,25.17,57800.0,19.8082,19.8239,19.8003,19.8161,57800.0
2012-09-05 11:55:00,25.17,25.17,25.15,25.17,59400.0,19.8161,19.8161,19.8003,19.8161,59400.0
2012-09-05 12:00:00,25.17,25.19,25.15,25.15,79200.0,19.8161,19.8318,19.8003,19.8003,79200.0
2012-09-05 12:05:00,25.15,25.18,25.13,25.16,106200.0,19.8003,19.8239,19.7846,19.8082,106200.0
2012-09-05 12:10:00,25.16,25.18,25.13,25.14,80400.0,19.8082,19.8239,19.7846,19.7925,80400.0
2012-09-05 12:15:00,25.14,25.18,25.14,25.18,68200.0,19.7925,19.8239,19.7925,19.8239,68200.0
2012-09-05 12:20:00,25.18,25.2,25.18,25.2,92600.0,19.8239,19.8397,19.8239,19.8397,92600.0
2012-09-05 12:25:00,25.2,25.22,25.19,25.21,60600.0,19.8397,19.8554,19.8318,19.8476,60600.0
2012-09-05 12:30:00,25.21,25.21,25.17,25.17,54800.0,19.8476,19.8476,19.8161,19.8161,54800.0
2012-09-05 12:35:00,25.17,25.19,25.17,25.18,58200.0,19.8161,19.8318,19.8161,19.8239,58200.0
2012-09-05 12:40:00,25.18,25.2,25.18,25.18,37000.0,19.8239,19.8397,19.8239,19.8239,37000.0
2012-09-05 12:45:00,25.18,25.18,25.15,25.17,72600.0,19.8239,19.8239,19.8003,19.8161,72600.0
2012-09-05 12:50:00,25.16,25.18,25.15,25.17,35200.0,19.8082,19.8239,19.8003,19.8161,35200.0
2012-09-05 12:55:00,25.16,25.2,25.16,25.17,47800.0,19.8082,19.8397,19.8082,19.8161,47800.0
2012-09-05 13:00:00,25.17,25.18,25.16,25.18,70800.0,19.8161,19.8239,19.8082,19.8239,70800.0
2012-09-05 13:05:00,25.18,25.18,25.13,25.14,86000.0,19.8239,19.8239,19.7846,19.7925,86000.0
2012-09-05 13:10:00,25.15,25.16,25.13,25.16,37400.0,19.8003,19.8082,19.7846,19.8082,37400.0
2012-09-05 13:15:00,25.16,25.18,25.15,25.15,53800.0,19.8082,19.8239,19.8003,19.8003,53800.0
2012-09-05 13:20:00,25.15,25.16,25.13,25.15,41400.0,19.8003,19.8082,19.7846,19.8003,41400.0
2012-09-05 13:25:00,25.15,25.15,25.11,25.11,84200.0,19.8003,19.8003,19.7688,19.7688,84200.0
2012-09-05 13:30:00,25.11,25.12,25.09,25.09,206800.0,19.7688,19.7767,19.7531,19.7531,206800.0
2012-09-05 13:35:00,25.09,25.09,25.06,25.06,119800.0,19.7531,19.7531,19.7295,19.7295,119800.0
2012-09-05 13:40:00,25.06,25.06,25.03,25.03,143400.0,19.7295,19.7295,19.7059,19.7059,143400.0
2012-09-05 13:45:00,25.03,25.04,25.0,25.03,172000.0,19.7059,19.7137,19.6822,19.7059,172000.0
2012-09-05 13:50:00,25.02,25.02,24.99,25.0,126000.0,19.698,19.698,19.6744,19.6822,126000.0
2012-09-05 13:55:00,24.99,25.03,24.97,25.03,117600.0,19.6744,19.7059,19.6586,19.7059,117600.0
2012-09-05 14:00:00,25.03,25.05,25.02,25.04,129800.0,19.7059,19.7216,19.698,19.7137,129800.0
2012-09-05 14:05:00,25.04,25.06,25.01,25.04,179200.0,19.7137,19.7295,19.6901,19.7137,179200.0
2012-09-05 14:10:00,25.04,25.04,24.98,24.99,139600.0,19.7137,19.7137,19.6665,19.6744,139600.0
2012-09-05 14:15:00,24.99,25.01,24.98,24.98,101200.0,19.6744,19.6901,19.6665,19.6665,101200.0
2012-09-05 14:20:00,24.99,25.02,24.98,25.0,80200.0,19.6744,19.698,19.6665,19.6822,80200.0
2012-09-05 14:25:00,25.0,25.03,25.0,25.02,80600.0,19.6822,19.7059,19.6822,19.698,80600.0
2012-09-05 14:30:00,25.03,25.04,25.0,25.02,147200.0,19.7059,19.7137,19.6822,19.698,147200.0
2012-09-05 14:35:00,25.02,25.04,25.0,25.01,84800.0,19.698,19.7137,19.6822,19.6901,84800.0
2012-09-05 14:40:00,25.02,25.04,25.0,25.04,66200.0,19.698,19.7137,19.6822,19.7137,66200.0
2012-09-05 14:45:00,25.04,25.04,25.01,25.02,85000.0,19.7137,19.7137,19.6901,19.698,85000.0
2012-09-05 14:50:00,25.02,25.02,25.0,25.01,73400.0,19.698,19.698,19.6822,19.6901,73400.0
2012-09-05 14:55:00,25.02,25.03,25.0,25.0,82200.0,19.698,19.7059,19.6822,19.6822,82200.0
2012-09-05 15:00:00,25.0,25.01,24.98,24.98,95600.0,19.6822,19.6901,19.6665,19.6665,95600.0
2012-09-05 15:05:00,24.98,24.98,24.93,24.96,170200.0,19.6665,19.6665,19.6271,19.6507,170200.0
2012-09-05 15:10:00,24.95,24.97,24.92,24.93,137600.0,19.6429,19.6586,19.6193,19.6271,137600.0
2012-09-05 15:15:00,24.93,24.97,24.92,24.97,161800.0,19.6271,19.6586,19.6193,19.6586,161800.0
2012-09-05 15:20:00,24.97,24.98,24.94,24.96,90800.0,19.6586,19.6665,19.635,19.6507,90800.0
2012-09-05 15:25:00,24.96,24.99,24.96,24.97,128400.0,19.6507,19.6744,19.6507,19.6586,128400.0
2012-09-05 15:30:00,24.96,25.0,24.95,25.0,140200.0,19.6507,19.6822,19.6429,19.6822,140200.0
2012-09-05 15:35:00,24.99,25.0,24.97,24.97,163800.0,19.6744,19.6822,19.6586,19.6586,163800.0
2012-09-05 15:40:00,24.97,24.99,24.95,24.97,148600.0,19.6586,19.6744,19.6429,19.6586,148600.0
2012-09-05 15:45:00,24.97,24.97,24.91,24.92,254000.0,19.6586,19.6586,19.6114,19.6193,254000.0
2012-09-05 15:50:00,24.92,24.94,24.91,24.93,271600.0,19.6193,19.635,19.6114,19.6271,271600.0
2012-09-05 15:55:00,24.92,24.96,24.9,24.91,618200.0,19.6193,19.6507,19.6035,19.6114,618200.0
2012-09-06 09:30:00,25.13,25.28,25.05,25.25,497200.0,19.7846,19.9027,19.7216,19.8791,497200.0
2012-09-06 09:35:00,25.25,25.29,25.22,25.28,180000.0,19.8791,19.9105,19.8554,19.9027,180000.0
2012-09-06 09:40:00,25.28,25.29,25.22,25.23,247800.0,19.9027,19.9105,19.8554,19.8633,247800.0
2012-09-06 09:45:00,25.23,25.36,25.23,25.35,236400.0,19.8633,19.9657,19.8633,19.9578,236400.0
2012-09-06 09:50:00,25.36,25.42,25.36,25.41,403600.0,19.9657,20.0129,19.9657,20.005,403600.0
2012-09-06 09:55:00,25.41,25.42,25.32,25.34,132200.0,20.005,20.0129,19.9342,19.9499,132200.0
2012-09-06 10:00:00,25.34,25.44,25.34,25.41,257600.0,19.9499,20.0286,19.9499,20.005,257600.0
2012-09-06 10:05:00,25.42,25.43,25.4,25.43,185600.0,20.0129,20.0208,19.9971,20.0208,185600.0
2012-09-06 10:10:00,25.44,25.47,25.42,25.46,167800.0,20.0286,20.0523,20.0129,20.0444,167800.0
2012-09-06 10:15:00,25.45,25.48,25.43,25.43,132600.0,20.0365,20.0601,20.0208,20.0208,132600.0
2012-09-06 10:20:00,25.43,25.46,25.42,25.45,157800.0,20.0208,20.0444,20.0129,20.0365,157800.0
2012-09-06 10:25:00,25.45,25.47,25.41,25.42,238600.0,20.0365,20.0523,20.005,20.0129,238600.0
2012-09-06 10:30:00,25.42,25.45,25.42,25.42,121200.0,20.0129,20.0365,20.0129,20.0129,121200.0
2012-09-06 10:35:00,25.42,25.48,25.42,25.48,182800.0,20.0129,20.0601,20.0129,20.0601,182800.0
2012-09-06 10:40:00,25.47,25.47,25.45,25.46,94200.0,20.0523,20.0523,20.0365,20.0444,94200.0
2012-09-06 10:45:00,25.46,25.48,25.45,25.46,124800.0,20.0444,20.0601,20.0365,20.0444,124800.0
2012-09-06 10:50:00,25.46,25.46,25.42,25.45,127600.0,20.0444,20.0444,20.0129,20.0365,127600.0
2012-09-06 10:55:00,25.45,25.46,25.42,25.43,111600.0,20.0365,20.0444,20.0129,20.0208,111600.0
2012-09-06 11:00:00,25.44,25.45,25.4,25.4,179600.0,20.0286,20.0365,19.9971,19.9971,179600.0
2012-09-06 11:05:00,25.4,25.44,25.4,25.43,153200.0,19.9971,20.0286,19.9971,20.0208,153200.0
2012-09-06 11:10:00,25.43,25.47,25.43,25.46,134800.0,20.0208,20.0523,20.0208,20.0444,134800.0
2012-09-06 11:15:00,25.46,25.47,25.45,25.46,99400.0,20.0444,20.0523,20.0365,20.0444,99400.0
2012-09-06 11:20:00,25.46,25.49,25.45,25.46,111200.0,20.0444,20.068,20.0365,20.0444,111200.0
2012-09-06 11:25:00,25.47,25.5,25.45,25.49,78000.0,20.0523,20.0759,20.0365,20.068,78000.0
2012-09-06 11:30:00,25.49,25.5,25.48,25.49,78600.0,20.068,20.0759,20.0601,20.068,78600.0
2012-09-06 11:35:00,25.49,25.5,25.47,25.48,152000.0,20.068,20.0759,20.0523,20.0601,152000.0
2012-09-06 11:40:00,25.48,25.48,25.46,25.47,105800.0,20.0601,20.0601,20.0444,20.0523,105800.0
2012-09-06 11:45:00,25.47,25.47,25.41,25.42,117200.0,20.0523,20.0523,20.005,20.0129,117200.0
2012-09-06 11:50:00,25.42,25.42,25.4,25.4,153000.0,20.0129,20.0129,19.9971,19.9971,153000.0
2012-09-06 11:55:00,25.41,25.47,25.4,25.45,192600.0,20.005,20.0523,19.9971,20.0365,192600.0
2012-09-06 12:00:00,25.45,25.46,25.43,25.46,79600.0,20.0365,20.0444,20.0208,20.0444,79600.0
2012-09-06 12:05:00,25.45,25.46,25.43,25.43,88200.0,20.0365,20.0444,20.0208,20.0208,88200.0
2012-09-06 12:10:00,25.43,25.45,25.43,25.43,75400.0,20.0208,20.0365,20.0208,20.0208,75400.0
2012-09-06 12:15:00,25.44,25.45,25.42,25.43,59000.0,20.0286,20.0365,20.0129,20.0208,59000.0
2012-09-06 12:20:00,25.43,25.43,25.39,25.4,157200.0,20.0208,20.0208,19.9893,19.9971,157200.0
2012-09-06 12:25:00,25.4,25.45,25.4,25.42,123800.0,19.9971,20.0365,19.9971,20.0129,123800.0
2012-09-06 12:30:00,25.42,25.42,25.39,25.39,89600.0,20.0129,20.0129,19.9893,19.9893,89600.0
2012-09-06 12:35:00,25.39,25.43,25.39,25.42,86600.0,19.9893,20.0208,19.9893,20.0129,86600.0
2012-09-06 12:40:00,25.42,25.42,25.39,25.4,48400.0,20.0129,20.0129,19.9893,19.9971,48400.0
2012-09-06 12:45:00,25.4,25.44,25.4,25.43,77400.0,19.9971,20.0286,19.9971,20.0208,77400.0
2012-09-06 12:50:00,25.43,25.45,25.43,25.43,77800.0,20.0208,20.0365,20.0208,20.0208,77800.0
2012-09-06 12:55:00,25.43,25.43,25.4,25.4,54600.0,20.0208,20.0208,19.9971,19.9971,54600.0
2012-09-06 13:00:00,25.4,25.41,25.39,25.39,65400.0,19.9971,20.005,19.9893,19.9893,65400.0
2012-09-06 13:05:00,25.39,25.4,25.36,25.38,125800.0,19.9893,19.9971,19.9657,19.9814,125800.0
2012-09-06 13:10:00,25.38,25.4,25.37,25.4,98000.0,19.9814,19.9971,19.9735,19.9971,98000.0
2012-09-06 13:15:00,25.39,25.4,25.39,25.39,45000.0,19.9893,19.9971,19.9893,19.9893,45000.0
2012-09-06 13:20:00,25.39,25.39,25.36,25.37,101400.0,19.9893,19.9893,19.9657,19.9735,101400.0
2012-09-06 13:25:00,25.36,25.4,25.36,25.4,41400.0,19.9657,19.9971,19.9657,19.9971,41400.0
2012-09-06 13:30:00,25.4,25.4,25.36,25.36,132800.0,19.9971,19.9971,19.9657,19.9657,132800.0
2012-09-06 13:35:00,25.36,25.38,25.36,25.36,92200.0,19.9657,19.9814,19.9657,19.9657,92200.0
2012-09-06 13:40:00,25.36,25.38,25.35,25.38,79200.0,19.9657,19.9814,19.9578,19.9814,79200.0
2012-09-06 13:45:00,25.38,25.38,25.37,25.38,72800.0,19.9814,19.9814,19.9735,19.9814,72800.0
2012-09-06 13:50:00,25.38,25.4,25.38,25.39,126800.0,19.9814,19.9971,19.9814,19.9893,126800.0
2012-09-06 13:55:00,25.39,25.43,25.39,25.4,84000.0,19.9893,20.0208,19.9893,19.9971,84000.0
2012-09-06 14:00:00,25.4,25.41,25.39,25.4,63600.0,19.9971,20.005,19.9893,19.9971,63600.0
2012-09-06 14:05:00,25.4,25.41,25.36,25.36,98000.0,19.9971,20.005,19.9657,19.9657,98000.0
2012-09-06 14:10:00,25.36,25.4,25.36,25.39,86600.0,19.9657,19.9971,19.9657,19.9893,86600.0
2012-09-06 14:15:00,25.39,25.39,25.36,25.38,95000.0,19.9893,19.9893,19.9657,19.9814,95000.0
2012-09-06 14:20:00,25.38,25.39,25.36,25.36,82800.0,19.9814,19.9893,19.9657,19.9657,82800.0
2012-09-06 14:25:00,25.36,25.37,25.35,25.36,109800.0,19.9657,19.9735,19.9578,19.9657,109800.0
2012-09-06 14:30:00,25.36,25.36,25.34,25.34,92000.0,19.9657,19.9657,19.9499,19.9499,92000.0
2012-09-06 14:35:00,25.34,25.36,25.34,25.36,77000.0,19.9499,19.9657,19.9499,19.9657,77000.0
2012-09-06 14:40:00,25.36,25.36,25.34,25.36,107600.0,19.9657,19.9657,19.9499,19.9657,107600.0
2012-09-06 14:45:00,25.36,25.36,25.33,25.36,92200.0,19.9657,19.9657,19.942,19.9657,92200.0
2012-09-06 14:50:00,25.35,25.37,25.34,25.36,87800.0,19.9578,19.9735,19.9499,19.9657,87800.0
2012-09-06 14:55:00,25.36,25.37,25.33,25.33,99200.0,19.9657,19.9735,19.942,19.942,99200.0
2012-09-06 15:00:00,25.33,25.34,25.33,25.33,81000.0,19.942,19.9499,19.942,19.942,81000.0
2012-09-06 15:05:00,25.33,25.35,25.33,25.35,104000.0,19.942,19.9578,19.942,19.9578,104000.0
2012-09-06 15:10:00,25.35,25.36,25.34,25.36,135000.0,19.9578,19.9657,19.9499,19.9657,135000.0
2012-09-06 15:15:00,25.36,25.38,25.35,25.36,148800.0,19.9657,19.9814,19.9578,19.9657,148800.0
2012-09-06 15:20:00,25.36,25.37,25.35,25.36,141000.0,19.9657,19.9735,19.9578,19.9657,141000.0
2012-09-06 15:25:00,25.36,25.38,25.36,25.36,117600.0,19.9657,19.9814,19.9657,19.9657,117600.0
2012-09-06 15:30:00,25.36,25.41,25.36,25.39,154600.0,19.9657,20.005,19.9657,19.9893,154600.0
2012-09-06 15:35:00,25.39,25.41,25.38,25.4,148400.0,19.9893,20.005,19.9814,19.9971,148400.0
2012-09-06 15:40:00,25.4,25.43,25.39,25.39,210800.0,19.9971,20.0208,19.9893,19.9893,210800.0
2012-09-06 15:45:00,25.39,25.4,25.37,25.38,182200.0,19.9893,19.9971,19.9735,19.9814,182200.0
2012-09-06 15:50:00,25.38,25.41,25.38,25.39,295000.0,19.9814,20.005,19.9814,19.9893,295000.0
2012-09-06 15:55:00,25.39,25.42,25.37,25.42,486600.0,19.9893,20.0129,19.9735,20.0129,486600.0
2012-09-07 09:30:00,25.49,25.57,25.45,25.46,420000.0,20.068,20.131,20.0365,20.0444,420000.0
2012-09-07 09:35:00,25.46,25.49,25.38,25.42,194000.0,20.0444,20.068,19.9814,20.0129,194000.0
2012-09-07 09:40:00,25.42,25.47,25.39,25.42,168800.0,20.0129,20.0523,19.9893,20.0129,168800.0
2012-09-07 09:45:00,25.43,25.55,25.43,25.55,177800.0,20.0208,20.1152,20.0208,20.1152,177800.0
2012-09-07 09:50:00,25.55,25.55,25.43,25.43,162000.0,20.1152,20.1152,20.0208,20.0208,162000.0
2012-09-07 09:55:00,25.43,25.49,25.39,25.49,160000.0,20.0208,20.068,19.9893,20.068,160000.0
2012-09-07 10:00:00,25.48,25.5,25.44,25.48,107600.0,20.0601,20.0759,20.0286,20.0601,107600.0
2012-09-07 10:05:00,25.48,25.54,25.48,25.53,173800.0,20.0601,20.1074,20.0601,20.0995,173800.0
2012-09-07 10:10:00,25.52,25.55,25.49,25.49,203600.0,20.0916,20.1152,20.068,20.068,203600.0
2012-09-07 10:15:00,25.49,25.5,25.45,25.47,268600.0,20.068,20.0759,20.0365,20.0523,268600.0
2012-09-07 10:20:00,25.47,25.53,25.47,25.5,130400.0,20.0523,20.0995,20.0523,20.0759,130400.0
2012-09-07 10:25:00,25.5,25.51,25.46,25.49,129600.0,20.0759,20.0838,20.0444,20.068,129600.0
2012-09-07 10:30:00,25.49,25.5,25.47,25.5,96800.0,20.068,20.0759,20.0523,20.0759,96800.0
2012-09-07 10:35:00,25.5,25.55,25.5,25.52,117000.0,20.0759,20.1152,20.0759,20.0916,117000.0
2012-09-07 10:40:00,25.52,25.53,25.5,25.52,201600.0,20.0916,20.0995,20.0759,20.0916,201600.0
2012-09-07 10:45:00,25.52,25.55,25.52,25.52,106800.0,20.0916,20.1152,20.0916,20.0916,106800.0
2012-09-07 10:50:00,25.52,25.56,25.52,25.53,108200.0,20.0916,20.1231,20.0916,20.0995,108200.0
2012-09-07 10:55:00,25.53,25.55,25.5,25.51,98200.0,20.0995,20.1152,20.0759,20.0838,98200.0
2012-09-07 11:00:00,25.52,25.52,25.46,25.5,187400.0,20.0916,20.0916,20.0444,20.0759,187400.0
2012-09-07 11:05:00,25.5,25.53,25.5,25.52,88600.0,20.0759,20.0995,20.0759,20.0916,88600.0
2012-09-07 11:10:00,25.52,25.55,25.52,25.53,87200.0,20.0916,20.1152,20.0916,20.0995,87200.0
2012-09-07 11:15:00,25.54,25.54,25.5,25.52,105400.0,20.1074,20.1074,20.0759,20.0916,105400.0
2012-09-07 11:20:00,25.52,25.56,25.52,25.55,93000.0,20.0916,20.1231,20.0916,20.1152,93000.0
2012-09-07 11:25:00,25.54,25.57,25.53,25.54,82400.0,20.1074,20.131,20.0995,20.1074,82400.0
2012-09-07 11:30:00,25.54,25.55,25.5,25.5,82200.0,20.1074,20.1152,20.0759,20.0759,82200.0
2012-09-07 11:35:00,25.5,25.52,25.46,25.5,116400.0,20.0759,20.0916,20.0444,20.0759,116400.0
2012-09-07 11:40:00,25.5,25.53,25.5,25.52,62200.0,20.0759,20.0995,20.0759,20.0916,62200.0
2012-09-07 11:45:00,25.52,25.54,25.52,25.54,72000.0,20.0916,20.1074,20.0916,20.1074,72000.0
2012-09-07 11:50:00,25.53,25.54,25.51,25.52,49400.0,20.0995,20.1074,20.0838,20.0916,49400.0
2012-09-07 11:55:00,25.52,25.54,25.52,25.52,59200.0,20.0916,20.1074,20.0916,20.0916,59200.0
2012-09-07 12:00:00,25.52,25.54,25.52,25.54,50400.0,20.0916,20.1074,20.0916,20.1074,50400.0
2012-09-07 12:05:00,25.53,25.55,25.53,25.54,77800.0,20.0995,20.1152,20.0995,20.1074,77800.0
2012-09-07 12:10:00,25.54,25.54,25.5,25.5,65600.0,20.1074,20.1074,20.0759,20.0759,65600.0
2012-09-07 12:15:00,25.5,25.53,25.5,25.51,51800.0,20.0759,20.0995,20.0759,20.0838,51800.0
2012-09-07 12:20:00,25.52,25.52,25.5,25.51,62400.0,20.0916,20.0916,20.0759,20.0838,62400.0
2012-09-07 12:25:00,25.51,25.53,25.5,25.5,67800.0,20.0838,20.0995,20.0759,20.0759,67800.0
2012-09-07 12:30:00,25.5,25.54,25.5,25.53,65800.0,20.0759,20.1074,20.0759,20.0995,65800.0
2012-09-07 12:35:00,25.54,25.56,25.53,25.55,57000.0,20.1074,20.1231,20.0995,20.1152,57000.0
2012-09-07 12:40:00,25.56,25.58,25.55,25.57,65400.0,20.1231,20.1389,20.1152,20.131,65400.0
2012-09-07 12:45:00,25.58,25.6,25.57,25.59,94600.0,20.1389,20.1546,20.131,20.1467,94600.0
2012-09-07 12:50:00,25.59,25.6,25.59,25.59,73800.0,20.1467,20.1546,20.1467,20.1467,73800.0
2012-09-07 12:55:00,25.59,25.61,25.59,25.61,66600.0,20.1467,20.1625,20.1467,20.1625,66600.0
2012-09-07 13:00:00,25.61,25.63,25.59,25.63,57400.0,20.1625,20.1782,20.1467,20.1782,57400.0
2012-09-07 13:05:00,25.63,25.64,25.61,25.61,81400.0,20.1782,20.1861,20.1625,20.1625,81400.0
2012-09-07 13:10:00,25.61,25.65,25.61,25.64,67600.0,20.1625,20.194,20.1625,20.1861,67600.0
2012-09-07 13:15:00,25.64,25.65,25.61,25.64,104200.0,20.1861,20.194,20.1625,20.1861,104200.0
2012-09-07 13:20:00,25.64,25.66,25.62,25.66,146000.0,20.1861,20.2018,20.1704,20.2018,146000.0
2012-09-07 13:25:00,25.66,25.66,25.63,25.65,106200.0,20.2018,20.2018,20.1782,20.194,106200.0
2012-09-07 13:30:00,25.64,25.65,25.63,25.65,92600.0,20.1861,20.194,20.1782,20.194,92600.0
2012-09-07 13:35:00,25.63,25.64,25.61,25.64,135000.0,20.1782,20.1861,20.1625,20.1861,135000.0
2012-09-07 13:40:00,25.63,25.65,25.61,25.64,86400.0,20.1782,20.194,20.1625,20.1861,86400.0
2012-09-07 13:45:00,25.64,25.65,25.64,25.65,80400.0,20.1861,20.194,20.1861,20.194,80400.0
2012-09-07 13:50:00,25.65,25.66,25.63,25.65,105600.0,20.194,20.2018,20.1782,20.194,105600.0
2012-09-07 13:55:00,25.64,25.65,25.63,25.64,69400.0,20.1861,20.194,20.1782,20.1861,69400.0
2012-09-07 14:00:00,25.64,25.65,25.64,25.65,65400.0,20.1861,20.194,20.1861,20.194,65400.0
2012-09-07 14:05:00,25.64,25.65,25.63,25.65,65600.0,20.1861,20.194,20.1782,20.194,65600.0
2012-09-07 14:10:00,25.65,25.66,25.64,25.64,84000.0,20.194,20.2018,20.1861,20.1861,84000.0
2012-09-07 14:15:00,25.64,25.66,25.64,25.66,96600.0,20.1861,20.2018,20.1861,20.2018,96600.0
2012-09-07 14:20:00,25.66,25.66,25.63,25.63,78200.0,20.2018,20.2018,20.1782,20.1782,78200.0
2012-09-07 14:25:00,25.63,25.63,25.59,25.6,121800.0,20.1782,20.1782,20.1467,20.1546,121800.0
2012-09-07 14:30:00,25.6,25.61,25.58,25.59,93800.0,20.1546,20.1625,20.1389,20.1467,93800.0
2012-09-07 14:35:00,25.59,25.59,25.57,25.58,62200.0,20.1467,20.1467,20.131,20.1389,62200.0
2012-09-07 14:40:00,25.58,25.59,25.57,25.57,63600.0,20.1389,20.1467,20.131,20.131,63600.0
2012-09-07 14:45:00,25.57,25.59,25.57,25.57,56400.0,20.131,20.1467,20.131,20.131,56400.0
2012-09-07 14:50:00,25.57,25.58,25.56,25.56,54400.0,20.131,20.1389,20.1231,20.1231,54400.0
2012-09-07 14:55:00,25.56,25.57,25.55,25.55,54000.0,20.1231,20.131,20.1152,20.1152,54000.0
2012-09-07 15:00:00,25.56,25.57,25.55,25.57,120000.0,20.1231,20.131,20.1152,20.131,120000.0
2012-09-07 15:05:00,25.57,25.57,25.54,25.56,95600.0,20.131,20.131,20.1074,20.1231,95600.0
2012-09-07 15:10:00,25.56,25.56,25.54,25.56,99800.0,20.1231,20.1231,20.1074,20.1231,99800.0
2012-09-07 15:15:00,25.56,25.56,25.52,25.52,142000.0,20.1231,20.1231,20.0916,20.0916,142000.0
2012-09-07 15:20:00,25.52,25.53,25.52,25.52,144400.0,20.0916,20.0995,20.0916,20.0916,144400.0
2012-09-07 15:25:00,25.52,25.53,25.5,25.53,206400.0,20.0916,20.0995,20.0759,20.0995,206400.0
2012-09-07 15:30:00,25.53,25.54,25.52,25.53,146800.0,20.0995,20.1074,20.0916,20.0995,146800.0
2012-09-07 15:35:00,25.53,25.53,25.5,25.5,257400.0,20.0995,20.0995,20.0759,20.0759,257400.0
2012-09-07 15:40:00,25.5,25.54,25.5,25.54,362800.0,20.0759,20.1074,20.0759,20.1074,362800.0
2012-09-07 15:45:00,25.54,25.59,25.54,25.59,245200.0,20.1074,20.1467,20.1074,20.1467,245200.0
2012-09-07 15:50:00,25.59,25.61,25.58,25.6,250800.0,20.1467,20.1625,20.1389,20.1546,250800.0
2012-09-07 15:55:00,25.6,25.6,25.58,25.59,352600.0,20.1546,20.1546,20.1389,20.1467,352600.0
2012-09-10 09:30:00,25.59,25.66,25.51,25.53,284000.0,20.1467,20.2018,20.0838,20.0995,284000.0
2012-09-10 09:35:00,25.53,25.61,25.53,25.6,267800.0,20.0995,20.1625,20.0995,20.1546,267800.0
2012-09-10 09:40:00,25.6,25.61,25.44,25.47,291200.0,20.1546,20.1625,20.0286,20.0523,291200.0
2012-09-10 09:45:00,25.47,25.53,25.38,25.38,256400.0,20.0523,20.0995,19.9814,19.9814,256400.0
2012-09-10 09:50:00,25.38,25.41,25.31,25.4,301400.0,19.9814,20.005,19.9263,19.9971,301400.0
2012-09-10 09:55:00,25.41,25.46,25.39,25.45,196800.0,20.005,20.0444,19.9893,20.0365,196800.0
2012-09-10 10:00:00,25.45,25.49,25.4,25.4,286400.0,20.0365,20.068,19.9971,19.9971,286400.0
2012-09-10 10:05:00,25.4,25.48,25.4,25.46,267800.0,19.9971,20.0601,19.9971,20.0444,267800.0
2012-09-10 10:10:00,25.47,25.49,25.43,25.49,151800.0,20.0523,20.068,20.0208,20.068,151800.0
2012-09-10 10:15:00,25.49,25.49,25.43,25.48,148600.0,20.068,20.068,20.0208,20.0601,148600.0
2012-09-10 10:20:00,25.48,25.53,25.48,25.5,132000.0,20.0601,20.0995,20.0601,20.0759,132000.0
2012-09-10 10:25:00,25.5,25.51,25.44,25.5,175800.0,20.0759,20.0838,20.0286,20.0759,175800.0
2012-09-10 10:30:00,25.5,25.52,25.47,25.5,86000.0,20.0759,20.0916,20.0523,20.0759,86000.0
2012-09-10 10:35:00,25.51,25.54,25.47,25.51,86800.0,20.0838,20.1074,20.0523,20.0838,86800.0
2012-09-10 10:40:00,25.52,25.52,25.49,25.49,88800.0,20.0916,20.0916,20.068,20.068,88800.0
2012-09-10 10:45:00,25.5,25.52,25.49,25.52,74800.0,20.0759,20.0916,20.068,20.0916,74800.0
2012-09-10 10:50:00,25.52,25.54,25.49,25.51,88600.0,20.0916,20.1074,20.068,20.0838,88600.0
2012-09-10 10:55:00,25.51,25.53,25.48,25.48,227600.0,20.0838,20.0995,20.0601,20.0601,227600.0
2012-09-10 11:00:00,25.49,25.5,25.45,25.45,207800.0,20.068,20.0759,20.0365,20.0365,207800.0
2012-09-10 11:05:00,25.45,25.46,25.41,25.44,159800.0,20.0365,20.0444,20.005,20.0286,159800.0
2012-09-10 11:10:00,25.44,25.48,25.44,25.47,95000.0,20.0286,20.0601,20.0286,20.0523,95000.0
2012-09-10 11:15:00,25.47,25.51,25.46,25.48,122800.0,20.0523,20.0838,20.0444,20.0601,122800.0
2012-09-10 11:20:00,25.47,25.49,25.45,25.45,108400.0,20.0523,20.068,20.0365,20.0365,108400.0
2012-09-10 11:25:00,25.45,25.46,25.43,25.46,108000.0,20.0365,20.0444,20.0208,20.0444,108000.0
2012-09-10 11:30:00,25.46,25.53,25.46,25.53,50600.0,20.0444,20.0995,20.0444,20.0995,50600.0
2012-09-10 11:35:00,25.53,25.55,25.5,25.54,56000.0,20.0995,20.1152,20.0759,20.1074,56000.0
2012-09-10 11:40:00,25.55,25.55,25.51,25.53,65600.0,20.1152,20.1152,20.0838,20.0995,65600.0
2012-09-10 11:45:00,25.53,25.54,25.52,25.54,43800.0,20.0995,20.1074,20.0916,20.1074,43800.0
2012-09-10 11:50:00,25.53,25.54,25.52,25.53,60000.0,20.0995,20.1074,20.0916,20.0995,60000.0
2012-09-10 11:55:00,25.53,25.54,25.5,25.52,62800.0,20.0995,20.1074,20.0759,20.0916,62800.0
2012-09-10 12:00:00,25.53,25.55,25.5,25.51,174400.0,20.0995,20.1152,20.0759,20.0838,174400.0
2012-09-10 12:05:00,25.51,25.53,25.49,25.52,78000.0,20.0838,20.0995,20.068,20.0916,78000.0
2012-09-10 12:10:00,25.52,25.53,25.5,25.53,30800.0,20.0916,20.0995,20.0759,20.0995,30800.0
2012-09-10 12:15:00,25.53,25.54,25.5,25.53,128600.0,20.0995,20.1074,20.0759,20.0995,128600.0
2012-09-10 12:20:00,25.53,25.54,25.52,25.52,42200.0,20.0995,20.1074,20.0916,20.0916,42200.0
2012-09-10 12:25:00,25.52,25.54,25.51,25.52,93400.0,20.0916,20.1074,20.0838,20.0916,93400.0
2012-09-10 12:30:00,25.52,25.53,25.5,25.52,55000.0,20.0916,20.0995,20.0759,20.0916,55000.0
2012-09-10 12:35:00,25.52,25.52,25.5,25.51,71400.0,20.0916,20.0916,20.0759,20.0838,71400.0
2012-09-10 12:40:00,25.5,25.52,25.5,25.52,27800.0,20.0759,20.0916,20.0759,20.0916,27800.0
2012-09-10 12:45:00,25.52,25.56,25.5,25.55,44400.0,20.0916,20.1231,20.0759,20.1152,44400.0
2012-09-10 12:50:00,25.56,25.56,25.53,25.54,64600.0,20.1231,20.1231,20.0995,20.1074,64600.0
2012-09-10 12:55:00,25.55,25.56,25.5,25.51,185400.0,20.1152,20.1231,20.0759,20.0838,185400.0
2012-09-10 13:00:00,25.51,25.54,25.5,25.53,73800.0,20.0838,20.1074,20.0759,20.0995,73800.0
2012-09-10 13:05:00,25.54,25.56,25.53,25.56,36800.0,20.1074,20.1231,20.0995,20.1231,36800.0
2012-09-10 13:10:00,25.56,25.57,25.5,25.56,172400.0,20.1231,20.131,20.0759,20.1231,172400.0
2012-09-10 13:15:00,25.56,25.56,25.52,25.54,42600.0,20.1231,20.1231,20.0916,20.1074,42600.0
2012-09-10 13:20:00,25.54,25.55,25.52,25.55,44800.0,20.1074,20.1152,20.0916,20.1152,44800.0
2012-09-10 13:25:00,25.56,25.56,25.55,25.55,45800.0,20.1231,20.1231,20.1152,20.1152,45800.0
2012-09-10 13:30:00,25.55,25.58,25.54,25.57,101600.0,20.1152,20.1389,20.1074,20.131,101600.0
2012-09-10 13:35:00,25.57,25.58,25.55,25.57,68600.0,20.131,20.1389,20.1152,20.131,68600.0
2012-09-10 13:40:00,25.56,25.57,25.53,25.55,195800.0,20.1231,20.131,20.0995,20.1152,195800.0
2012-09-10 13:45:00,25.55,25.59,25.55,25.57,269000.0,20.1152,20.1467,20.1152,20.131,269000.0
2012-09-10 13:50:00,25.57,25.59,25.55,25.56,133800.0,20.131,20.1467,20.1152,20.1231,133800.0
2012-09-10 13:55:00,25.56,25.56,25.53,25.53,47600.0,20.1231,20.1231,20.0995,20.0995,47600.0
2012-09-10 14:00:00,25.53,25.54,25.52,25.53,71600.0,20.0995,20.1074,20.0916,20.0995,71600.0
2012-09-10 14:05:00,25.53,25.54,25.52,25.52,50600.0,20.0995,20.1074,20.0916,20.0916,50600.0
2012-09-10 14:10:00,25.52,25.53,25.51,25.52,85600.0,20.0916,20.0995,20.0838,20.0916,85600.0
2012-09-10 14:15:00,25.53,25.56,25.52,25.55,123000.0,20.0995,20.1231,20.0916,20.1152,123000.0
2012-09-10 14:20:00,25.55,25.57,25.55,25.56,56600.0,20.1152,20.131,20.1152,20.1231,56600.0
2012-09-10 14:25:00,25.57,25.58,25.56,25.56,269000.0,20.131,20.1389,20.1231,20.1231,269000.0
2012-09-10 14:30:00,25.56,25.57,25.55,25.56,71800.0,20.1231,20.131,20.1152,20.1231,71800.0
2012-09-10 14:35:00,25.57,25.57,25.53,25.53,94600.0,20.131,20.131,20.0995,20.0995,94600.0
2012-09-10 14:40:00,25.53,25.54,25.51,25.52,75800.0,20.0995,20.1074,20.0838,20.0916,75800.0
2012-09-10 14:45:00,25.52,25.53,25.47,25.5,136000.0,20.0916,20.0995,20.0523,20.0759,136000.0
2012-09-10 14:50:00,25.5,25.5,25.43,25.46,182400.0,20.0759,20.0759,20.0208,20.0444,182400.0
2012-09-10 14:55:00,25.46,25.49,25.43,25.45,141400.0,20.0444,20.068,20.0208,20.0365,141400.0
2012-09-10 15:00:00,25.45,25.47,25.42,25.43,225400.0,20.0365,20.0523,20.0129,20.0208,225400.0
2012-09-10 15:05:00,25.43,25.46,25.43,25.46,113000.0,20.0208,20.0444,20.0208,20.0444,113000.0
2012-09-10 15:10:00,25.46,25.48,25.45,25.46,181200.0,20.0444,20.0601,20.0365,20.0444,181200.0
2012-09-10 15:15:00,25.46,25.48,25.45,25.45,125600.0,20.0444,20.0601,20.0365,20.0365,125600.0
2012-09-10 15:20:00,25.45,25.47,25.42,25.45,194800.0,20.0365,20.0523,20.0129,20.0365,194800.0
2012-09-10 15:25:00,25.45,25.48,25.45,25.47,93800.0,20.0365,20.0601,20.0365,20.0523,93800.0
2012-09-10 15:30:00,25.47,25.48,25.45,25.46,206400.0,20.0523,20.0601,20.0365,20.0444,206400.0
2012-09-10 15:35:00,25.46,25.5,25.46,25.5,240200.0,20.0444,20.0759,20.0444,20.0759,240200.0
2012-09-10 15:40:00,25.5,25.51,25.49,25.5,260200.0,20.0759,20.0838,20.068,20.0759,260200.0
2012-09-10 15:45:00,25.5,25.5,25.43,25.43,246600.0,20.0759,20.0759,20.0208,20.0208,246600.0
2012-09-10 15:50:00,25.43,25.44,25.42,25.43,289600.0,20.0208,20.0286,20.0129,20.0208,289600.0
2012-09-10 15:55:00,25.43,25.43,25.4,25.42,495400.0,20.0208,20.0208,19.9971,20.0129,495400.0
2012-09-11 09:30:00,25.5,25.58,25.4,25.43,345600.0,20.0759,20.1389,19.9971,20.0208,345600.0
2012-09-11 09:35:00,25.44,25.46,25.43,25.45,252400.0,20.0286,20.0444,20.0208,20.0365,252400.0
2012-09-11 09:40:00,25.45,25.48,25.41,25.47,281800.0,20.0365,20.0601,20.005,20.0523,281800.0
2012-09-11 09:45:00,25.47,25.6,25.47,25.6,185200.0,20.0523,20.1546,20.0523,20.1546,185200.0
2012-09-11 09:50:00,25.59,25.63,25.56,25.6,195000.0,20.1467,20.1782,20.1231,20.1546,195000.0
2012-09-11 09:55:00,25.61,25.63,25.58,25.59,211400.0,20.1625,20.1782,20.1389,20.1467,211400.0
2012-09-11 10:00:00,25.59,25.62,25.5,25.52,239200.0,20.1467,20.1704,20.0759,20.0916,239200.0
2012-09-11 10:05:00,25.52,25.52,25.48,25.49,161000.0,20.0916,20.0916,20.0601,20.068,161000.0
2012-09-11 10:10:00,25.49,25.56,25.48,25.5,291600.0,20.068,20.1231,20.0601,20.0759,291600.0
2012-09-11 10:15:00,25.52,25.59,25.49,25.58,190400.0,20.0916,20.1467,20.068,20.1389,190400.0
2012-09-11 10:20:00,25.59,25.61,25.56,25.57,195800.0,20.1467,20.1625,20.1231,20.131,195800.0
2012-09-11 10:25:00,25.57,25.59,25.54,25.55,146200.0,20.131,20.1467,20.1074,20.1152,146200.0
2012-09-11 10:30:00,25.56,25.59,25.46,25.48,580200.0,20.1231,20.1467,20.0444,20.0601,580200.0
2012-09-11 10:35:00,25.48,25.5,25.43,25.45,396200.0,20.0601,20.0759,20.0208,20.0365,396200.0
2012-09-11 10:40:00,25.46,25.5,25.44,25.46,182000.0,20.0444,20.0759,20.0286,20.0444,182000.0
2012-09-11 10:45:00,25.46,25.5,25.45,25.49,161000.0,20.0444,20.0759,20.0365,20.068,161000.0
2012-09-11 10:50:00,25.49,25.5,25.45,25.49,140800.0,20.068,20.0759,20.0365,20.068,140800.0
2012-09-11 10:55:00,25.49,25.5,25.45,25.46,99200.0,20.068,20.0759,20.0365,20.0444,99200.0
2012-09-11 11:00:00,25.46,25.5,25.45,25.45,158000.0,20.0444,20.0759,20.0365,20.0365,158000.0
2012-09-11 11:05:00,25.45,25.46,25.43,25.44,167200.0,20.0365,20.0444,20.0208,20.0286,167200.0
2012-09-11 11:10:00,25.44,25.45,25.41,25.41,293600.0,20.0286,20.0365,20.005,20.005,293600.0
2012-09-11 11:15:00,25.41,25.42,25.36,25.36,226200.0,20.005,20.0129,19.9657,19.9657,226200.0
2012-09-11 11:20:00,25.36,25.39,25.36,25.38,131400.0,19.9657,19.9893,19.9657,19.9814,131400.0
2012-09-11 11:25:00,25.38,25.46,25.38,25.46,309800.0,19.9814,20.0444,19.9814,20.0444,309800.0
2012-09-11 11:30:00,25.46,25.46,25.43,25.46,89600.0,20.0444,20.0444,20.0208,20.0444,89600.0
2012-09-11 11:35:00,25.46,25.49,25.46,25.48,113800.0,20.0444,20.068,20.0444,20.0601,113800.0
2012-09-11 11:40:00,25.48,25.49,25.46,25.48,81400.0,20.0601,20.068,20.0444,20.0601,81400.0
2012-09-11 11:45:00,25.48,25.48,25.46,25.47,77800.0,20.0601,20.0601,20.0444,20.0523,77800.0
2012-09-11 11:50:00,25.47,25.5,25.47,25.5,63600.0,20.0523,20.0759,20.0523,20.0759,63600.0
2012-09-11 11:55:00,25.5,25.51,25.49,25.5,243200.0,20.0759,20.0838,20.068,20.0759,243200.0
2012-09-11 12:00:00,25.5,25.55,25.49,25.54,155000.0,20.0759,20.1152,20.068,20.1074,155000.0
2012-09-11 12:05:00,25.54,25.57,25.53,25.56,81600.0,20.1074,20.131,20.0995,20.1231,81600.0
2012-09-11 12:10:00,25.56,25.57,25.51,25.54,72400.0,20.1231,20.131,20.0838,20.1074,72400.0
2012-09-11 12:15:00,25.54,25.56,25.53,25.55,37600.0,20.1074,20.1231,20.0995,20.1152,37600.0
2012-09-11 12:20:00,25.56,25.58,25.55,25.57,65400.0,20.1231,20.1389,20.1152,20.131,65400.0
2012-09-11 12:25:00,25.57,25.59,25.55,25.56,110800.0,20.131,20.1467,20.1152,20.1231,110800.0
2012-09-11 12:30:00,25.56,25.57,25.56,25.57,86400.0,20.1231,20.131,20.1231,20.131,86400.0
2012-09-11 12:35:00,25.57,25.6,25.56,25.6,89000.0,20.131,20.1546,20.1231,20.1546,89000.0
2012-09-11 12:40:00,25.6,25.6,25.57,25.59,61600.0,20.1546,20.1546,20.131,20.1467,61600.0
2012-09-11 12:45:00,25.59,25.6,25.58,25.58,32400.0,20.1467,20.1546,20.1389,20.1389,32400.0
2012-09-11 12:50:00,25.59,25.6,25.58,25.59,42400.0,20.1467,20.1546,20.1389,20.1467,42400.0
2012-09-11 12:55:00,25.59,25.61,25.58,25.61,66600.0,20.1467,20.1625,20.1389,20.1625,66600.0
2012-09-11 13:00:00,25.61,25.61,25.59,25.6,165600.0,20.1625,20.1625,20.1467,20.1546,165600.0
2012-09-11 13:05:00,25.61,25.63,25.6,25.62,83600.0,20.1625,20.1782,20.1546,20.1704,83600.0
2012-09-11 13:10:00,25.61,25.62,25.6,25.61,117000.0,20.1625,20.1704,20.1546,20.1625,117000.0
2012-09-11 13:15:00,25.6,25.63,25.6,25.63,121800.0,20.1546,20.1782,20.1546,20.1782,121800.0
2012-09-11 13:20:00,25.63,25.64,25.61,25.61,66800.0,20.1782,20.1861,20.1625,20.1625,66800.0
2012-09-11 13:25:00,25.61,25.62,25.6,25.61,41400.0,20.1625,20.1704,20.1546,20.1625,41400.0
2012-09-11 13:30:00,25.61,25.62,25.6,25.6,66600.0,20.1625,20.1704,20.1546,20.1546,66600.0
2012-09-11 13:35:00,25.6,25.61,25.58,25.61,54400.0,20.1546,20.1625,20.1389,20.1625,54400.0
2012-09-11 13:40:00,25.61,25.61,25.6,25.61,63000.0,20.1625,20.1625,20.1546,20.1625,63000.0
2012-09-11 13:45:00,25.61,25.61,25.59,25.59,91600.0,20.1625,20.1625,20.1467,20.1467,91600.0
2012-09-11 13:50:00,25.59,25.6,25.58,25.59,70800.0,20.1467,20.1546,20.1389,20.1467,70800.0
2012-09-11 13:55:00,25.59,25.6,25.59,25.59,36800.0,20.1467,20.1546,20.1467,20.1467,36800.0
2012-09-11 14:00:00,25.59,25.59,25.55,25.56,187400.0,20.1467,20.1467,20.1152,20.1231,187400.0
2012-09-11 14:05:00,25.56,25.58,25.55,25.58,59800.0,20.1231,20.1389,20.1152,20.1389,59800.0
2012-09-11 14:10:00,25.57,25.58,25.53,25.55,102600.0,20.131,20.1389,20.0995,20.1152,102600.0
2012-09-11 14:15:00,25.55,25.55,25.5,25.5,177200.0,20.1152,20.1152,20.0759,20.0759,177200.0
2012-09-11 14:20:00,25.5,25.51,25.5,25.5,155000.0,20.0759,20.0838,20.0759,20.0759,155000.0
2012-09-11 14:25:00,25.5,25.5,25.48,25.49,106400.0,20.0759,20.0759,20.0601,20.068,106400.0
2012-09-11 14:30:00,25.5,25.5,25.47,25.47,61600.0,20.0759,20.0759,20.0523,20.0523,61600.0
2012-09-11 14:35:00,25.48,25.48,25.46,25.47,74800.0,20.0601,20.0601,20.0444,20.0523,74800.0
2012-09-11 14:40:00,25.47,25.47,25.43,25.43,146800.0,20.0523,20.0523,20.0208,20.0208,146800.0
2012-09-11 14:45:00,25.43,25.44,25.33,25.34,258600.0,20.0208,20.0286,19.942,19.9499,258600.0
2012-09-11 14:50:00,25.34,25.41,25.33,25.4,178400.0,19.9499,20.005,19.942,19.9971,178400.0
2012-09-11 14:55:00,25.4,25.43,25.4,25.42,145200.0,19.9971,20.0208,19.9971,20.0129,145200.0
2012-09-11 15:00:00,25.42,25.42,25.39,25.39,86400.0,20.0129,20.0129,19.9893,19.9893,86400.0
2012-09-11 15:05:00,25.39,25.43,25.38,25.39,177800.0,19.9893,20.0208,19.9814,19.9893,177800.0
2012-09-11 15:10:00,25.39,25.43,25.39,25.42,118600.0,19.9893,20.0208,19.9893,20.0129,118600.0
2012-09-11 15:15:00,25.42,25.43,25.39,25.39,111800.0,20.0129,20.0208,19.9893,19.9893,111800.0
2012-09-11 15:20:00,25.39,25.4,25.36,25.38,172600.0,19.9893,19.9971,19.9657,19.9814,172600.0
2012-09-11 15:25:00,25.37,25.4,25.34,25.36,139600.0,19.9735,19.9971,19.9499,19.9657,139600.0
2012-09-11 15:30:00,25.36,25.41,25.36,25.38,185400.0,19.9657,20.005,19.9657,19.9814,185400.0
2012-09-11 15:35:00,25.38,25.38,25.31,25.36,196800.0,19.9814,19.9814,19.9263,19.9657,196800.0
2012-09-11 15:40:00,25.37,25.41,25.37,25.38,185800.0,19.9735,20.005,19.9735,19.9814,185800.0
2012-09-11 15:45:00,25.38,25.41,25.34,25.4,406200.0,19.9814,20.005,19.9499,19.9971,406200.0
2012-09-11 15:50:00,25.4,25.4,25.36,25.38,243800.0,19.9971,19.9971,19.9657,19.9814,243800.0
2012-09-11 15:55:00,25.38,25.38,25.36,25.36,401600.0,19.9814,19.9814,19.9657,19.9657,401600.0
2012-09-12 09:30:00,25.5,25.66,25.5,25.65,330200.0,20.0759,20.2018,20.0759,20.194,330200.0
2012-09-12 09:35:00,25.64,25.65,25.59,25.6,302000.0,20.1861,20.194,20.1467,20.1546,302000.0
2012-09-12 09:40:00,25.6,25.64,25.55,25.63,173200.0,20.1546,20.1861,20.1152,20.1782,173200.0
2012-09-12 09:45:00,25.63,25.65,25.59,25.64,173200.0,20.1782,20.194,20.1467,20.1861,173200.0
2012-09-12 09:50:00,25.63,25.64,25.58,25.59,170200.0,20.1782,20.1861,20.1389,20.1467,170200.0
2012-09-12 09:55:00,25.59,25.63,25.59,25.61,92200.0,20.1467,20.1782,20.1467,20.1625,92200.0
2012-09-12 10:00:00,25.61,25.63,25.6,25.62,180400.0,20.1625,20.1782,20.1546,20.1704,180400.0
2012-09-12 10:05:00,25.62,25.66,25.61,25.65,261000.0,20.1704,20.2018,20.1625,20.194,261000.0
2012-09-12 10:10:00,25.65,25.69,25.63,25.67,493800.0,20.194,20.2255,20.1782,20.2097,493800.0
2012-09-12 10:15:00,25.67,25.73,25.66,25.72,263800.0,20.2097,20.257,20.2018,20.2491,263800.0
2012-09-12 10:20:00,25.73,25.73,25.63,25.64,222400.0,20.257,20.257,20.1782,20.1861,222400.0
2012-09-12 10:25:00,25.64,25.67,25.61,25.61,183600.0,20.1861,20.2097,20.1625,20.1625,183600.0
2012-09-12 10:30:00,25.61,25.63,25.58,25.61,224800.0,20.1625,20.1782,20.1389,20.1625,224800.0
2012-09-12 10:35:00,25.63,25.64,25.59,25.6,154800.0,20.1782,20.1861,20.1467,20.1546,154800.0
2012-09-12 10:40:00,25.6,25.61,25.56,25.6,136400.0,20.1546,20.1625,20.1231,20.1546,136400.0
2012-09-12 10:45:00,25.6,25.61,25.51,25.54,138000.0,20.1546,20.1625,20.0838,20.1074,138000.0
2012-09-12 10:50:00,25.54,25.58,25.52,25.57,103000.0,20.1074,20.1389,20.0916,20.131,103000.0
2012-09-12 10:55:00,25.58,25.6,25.57,25.6,118000.0,20.1389,20.1546,20.131,20.1546,118000.0
2012-09-12 11:00:00,25.61,25.61,25.55,25.57,80400.0,20.1625,20.1625,20.1152,20.131,80400.0
2012-09-12 11:05:00,25.57,25.58,25.52,25.53,97800.0,20.131,20.1389,20.0916,20.0995,97800.0
2012-09-12 11:10:00,25.53,25.56,25.51,25.53,64400.0,20.0995,20.1231,20.0838,20.0995,64400.0
2012-09-12 11:15:00,25.52,25.53,25.5,25.53,84800.0,20.0916,20.0995,20.0759,20.0995,84800.0
2012-09-12 11:20:00,25.53,25.57,25.53,25.55,95800.0,20.0995,20.131,20.0995,20.1152,95800.0
2012-09-12 11:25:00,25.55,25.56,25.53,25.56,81400.0,20.1152,20.1231,20.0995,20.1231,81400.0
2012-09-12 11:30:00,25.56,25.59,25.54,25.54,72600.0,20.1231,20.1467,20.1074,20.1074,72600.0
2012-09-12 11:35:00,25.55,25.58,25.55,25.58,70200.0,20.1152,20.1389,20.1152,20.1389,70200.0
2012-09-12 11:40:00,25.58,25.58,25.55,25.55,40800.0,20.1389,20.1389,20.1152,20.1152,40800.0
2012-09-12 11:45:00,25.56,25.58,25.54,25.57,68000.0,20.1231,20.1389,20.1074,20.131,68000.0
2012-09-12 11:50:00,25.57,25.58,25.56,25.57,55200.0,20.131,20.1389,20.1231,20.131,55200.0
2012-09-12 11:55:00,25.56,25.57,25.55,25.55,51600.0,20.1231,20.131,20.1152,20.1152,51600.0
2012-09-12 12:00:00,25.55,25.57,25.55,25.55,90600.0,20.1152,20.131,20.1152,20.1152,90600.0
2012-09-12 12:05:00,25.56,25.57,25.55,25.55,167400.0,20.1231,20.131,20.1152,20.1152,167400.0
2012-09-12 12:10:00,25.55,25.56,25.55,25.55,68000.0,20.1152,20.1231,20.1152,20.1152,68000.0
2012-09-12 12:15:00,25.55,25.56,25.54,25.55,86200.0,20.1152,20.1231,20.1074,20.1152,86200.0
2012-09-12 12:20:00,25.55,25.57,25.53,25.53,81200.0,20.1152,20.131,20.0995,20.0995,81200.0
2012-09-12 12:25:00,25.53,25.55,25.53,25.55,46800.0,20.0995,20.1152,20.0995,20.1152,46800.0
2012-09-12 12:30:00,25.55,25.56,25.53,25.55,90400.0,20.1152,20.1231,20.0995,20.1152,90400.0
2012-09-12 12:35:00,25.55,25.57,25.55,25.57,61400.0,20.1152,20.131,20.1152,20.131,61400.0
2012-09-12 12:40:00,25.57,25.59,25.57,25.59,43600.0,20.131,20.1467,20.131,20.1467,43600.0
2012-09-12 12:45:00,25.59,25.6,25.55,25.56,103000.0,20.1467,20.1546,20.1152,20.1231,103000.0
2012-09-12 12:50:00,25.56,25.59,25.56,25.58,82800.0,20.1231,20.1467,20.1231,20.1389,82800.0
2012-09-12 12:55:00,25.58,25.59,25.57,25.59,55600.0,20.1389,20.1467,20.131,20.1467,55600.0
2012-09-12 13:00:00,25.58,25.61,25.57,25.58,108600.0,20.1389,20.1625,20.131,20.1389,108600.0
2012-09-12 13:05:00,25.58,25.61,25.58,25.58,95000.0,20.1389,20.1625,20.1389,20.1389,95000.0
2012-09-12 13:10:00,25.58,25.58,25.56,25.57,99600.0,20.1389,20.1389,20.1231,20.131,99600.0
2012-09-12 13:15:00,25.58,25.59,25.56,25.57,109000.0,20.1389,20.1467,20.1231,20.131,109000.0
2012-09-12 13:20:00,25.57,25.59,25.56,25.57,68600.0,20.131,20.1467,20.1231,20.131,68600.0
2012-09-12 13:25:00,25.57,25.58,25.53,25.55,117400.0,20.131,20.1389,20.0995,20.1152,117400.0
2012-09-12 13:30:00,25.56,25.6,25.55,25.6,67800.0,20.1231,20.1546,20.1152,20.1546,67800.0
2012-09-12 13:35:00,25.59,25.61,25.57,25.59,108800.0,20.1467,20.1625,20.131,20.1467,108800.0
2012-09-12 13:40:00,25.59,25.6,25.58,25.58,90800.0,20.1467,20.1546,20.1389,20.1389,90800.0
2012-09-12 13:45:00,25.58,25.59,25.56,25.56,107400.0,20.1389,20.1467,20.1231,20.1231,107400.0
2012-09-12 13:50:00,25.56,25.57,25.5,25.5,93000.0,20.1231,20.131,20.0759,20.0759,93000.0
2012-09-12 13:55:00,25.51,25.55,25.51,25.54,131600.0,20.0838,20.1152,20.0838,20.1074,131600.0
2012-09-12 14:00:00,25.54,25.58,25.54,25.57,62600.0,20.1074,20.1389,20.1074,20.131,62600.0
2012-09-12 14:05:00,25.57,25.61,25.57,25.6,97600.0,20.131,20.1625,20.131,20.1546,97600.0
2012-09-12 14:10:00,25.6,25.61,25.59,25.59,56600.0,20.1546,20.1625,20.1467,20.1467,56600.0
2012-09-12 14:15:00,25.59,25.6,25.54,25.54,88200.0,20.1467,20.1546,20.1074,20.1074,88200.0
2012-09-12 14:20:00,25.54,25.55,25.52,25.55,86000.0,20.1074,20.1152,20.0916,20.1152,86000.0
2012-09-12 14:25:00,25.54,25.58,25.54,25.56,110400.0,20.1074,20.1389,20.1074,20.1231,110400.0
2012-09-12 14:30:00,25.55,25.58,25.55,25.57,82800.0,20.1152,20.1389,20.1152,20.131,82800.0
2012-09-12 14:35:00,25.57,25.58,25.55,25.55,94800.0,20.131,20.1389,20.1152,20.1152,94800.0
2012-09-12 14:40:00,25.55,25.56,25.53,25.56,187800.0,20.1152,20.1231,20.0995,20.1231,187800.0
2012-09-12 14:45:00,25.56,25.58,25.54,25.55,117600.0,20.1231,20.1389,20.1074,20.1152,117600.0
2012-09-12 14:50:00,25.56,25.58,25.55,25.57,97800.0,20.1231,20.1389,20.1152,20.131,97800.0
2012-09-12 14:55:00,25.57,25.59,25.55,25.55,126600.0,20.131,20.1467,20.1152,20.1152,126600.0
2012-09-12 15:00:00,25.55,25.57,25.52,25.54,433000.0,20.1152,20.131,20.0916,20.1074,433000.0
2012-09-12 15:05:00,25.53,25.54,25.52,25.53,244600.0,20.0995,20.1074,20.0916,20.0995,244600.0
2012-09-12 15:10:00,25.53,25.54,25.5,25.54,126800.0,20.0995,20.1074,20.0759,20.1074,126800.0
2012-09-12 15:15:00,25.54,25.56,25.53,25.56,86800.0,20.1074,20.1231,20.0995,20.1231,86800.0
2012-09-12 15:20:00,25.56,25.57,25.55,25.57,89600.0,20.1231,20.131,20.1152,20.131,89600.0
2012-09-12 15:25:00,25.57,25.6,25.56,25.59,91000.0,20.131,20.1546,20.1231,20.1467,91000.0
2012-09-12 15:30:00,25.59,25.6,25.59,25.6,194600.0,20.1467,20.1546,20.1467,20.1546,194600.0
2012-09-12 15:35:00,25.6,25.63,25.59,25.63,164800.0,20.1546,20.1782,20.1467,20.1782,164800.0
2012-09-12 15:40:00,25.63,25.64,25.62,25.63,143200.0,20.1782,20.1861,20.1704,20.1782,143200.0
2012-09-12 15:45:00,25.63,25.63,25.55,25.57,251400.0,20.1782,20.1782,20.1152,20.131,251400.0
2012-09-12 15:50:00,25.58,25.6,25.56,25.57,182800.0,20.1389,20.1546,20.1231,20.131,182800.0
2012-09-12 15:55:00,25.57,25.59,25.57,25.59,364800.0,20.131,20.1467,20.131,20.1467,364800.0
2012-09-13 09:30:00,25.59,25.66,25.53,25.53,180400.0,20.1467,20.2018,20.0995,20.0995,180400.0
2012-09-13 09:35:00,25.53,25.58,25.5,25.53,79400.0,20.0995,20.1389,20.0759,20.0995,79400.0
2012-09-13 09:40:00,25.53,25.58,25.5,25.52,76400.0,20.0995,20.1389,20.0759,20.0916,76400.0
2012-09-13 09:45:00,25.52,25.53,25.44,25.51,205600.0,20.0916,20.0995,20.0286,20.0838,205600.0
2012-09-13 09:50:00,25.5,25.59,25.49,25.57,378000.0,20.0759,20.1467,20.068,20.131,378000.0
2012-09-13 09:55:00,25.57,25.58,25.52,25.52,62800.0,20.131,20.1389,20.0916,20.0916,62800.0
2012-09-13 10:00:00,25.53,25.61,25.53,25.59,131600.0,20.0995,20.1625,20.0995,20.1467,131600.0
2012-09-13 10:05:00,25.59,25.64,25.58,25.61,65600.0,20.1467,20.1861,20.1389,20.1625,65600.0
2012-09-13 10:10:00,25.6,25.63,25.58,25.59,72200.0,20.1546,20.1782,20.1389,20.1467,72200.0
2012-09-13 10:15:00,25.59,25.6,25.56,25.57,76200.0,20.1467,20.1546,20.1231,20.131,76200.0
2012-09-13 10:20:00,25.58,25.6,25.55,25.56,73000.0,20.1389,20.1546,20.1152,20.1231,73000.0
2012-09-13 10:25:00,25.56,25.56,25.51,25.54,81600.0,20.1231,20.1231,20.0838,20.1074,81600.0
2012-09-13 10:30:00,25.54,25.55,25.52,25.53,97200.0,20.1074,20.1152,20.0916,20.0995,97200.0
2012-09-13 10:35:00,25.54,25.57,25.53,25.55,78800.0,20.1074,20.131,20.0995,20.1152,78800.0
2012-09-13 10:40:00,25.54,25.56,25.53,25.56,68400.0,20.1074,20.1231,20.0995,20.1231,68400.0
2012-09-13 10:45:00,25.57,25.57,25.53,25.55,50800.0,20.131,20.131,20.0995,20.1152,50800.0
2012-09-13 10:50:00,25.54,25.55,25.52,25.53,66800.0,20.1074,20.1152,20.0916,20.0995,66800.0
2012-09-13 10:55:00,25.53,25.56,25.53,25.56,59200.0,20.0995,20.1231,20.0995,20.1231,59200.0
2012-09-13 11:00:00,25.56,25.62,25.56,25.62,101800.0,20.1231,20.1704,20.1231,20.1704,101800.0
2012-09-13 11:05:00,25.62,25.62,25.59,25.6,111200.0,20.1704,20.1704,20.1467,20.1546,111200.0
2012-09-13 11:10:00,25.61,25.61,25.57,25.57,123000.0,20.1625,20.1625,20.131,20.131,123000.0
2012-09-13 11:15:00,25.57,25.59,25.57,25.59,90400.0,20.131,20.1467,20.131,20.1467,90400.0
2012-09-13 11:20:00,25.59,25.59,25.57,25.57,49000.0,20.1467,20.1467,20.131,20.131,49000.0
2012-09-13 11:25:00,25.57,25.58,25.54,25.54,142800.0,20.131,20.1389,20.1074,20.1074,142800.0
2012-09-13 11:30:00,25.54,25.55,25.52,25.52,164400.0,20.1074,20.1152,20.0916,20.0916,164400.0
2012-09-13 11:35:00,25.52,25.54,25.52,25.54,68200.0,20.0916,20.1074,20.0916,20.1074,68200.0
2012-09-13 11:40:00,25.54,25.56,25.53,25.56,85800.0,20.1074,20.1231,20.0995,20.1231,85800.0
2012-09-13 11:45:00,25.56,25.57,25.53,25.53,107800.0,20.1231,20.131,20.0995,20.0995,107800.0
2012-09-13 11:50:00,25.53,25.56,25.53,25.55,70400.0,20.0995,20.1231,20.0995,20.1152,70400.0
2012-09-13 11:55:00,25.55,25.57,25.54,25.55,104800.0,20.1152,20.131,20.1074,20.1152,104800.0
2012-09-13 12:00:00,25.55,25.56,25.54,25.55,86800.0,20.1152,20.1231,20.1074,20.1152,86800.0
2012-09-13 12:05:00,25.55,25.59,25.55,25.58,85600.0,20.1152,20.1467,20.1152,20.1389,85600.0
2012-09-13 12:10:00,25.58,25.58,25.56,25.56,70400.0,20.1389,20.1389,20.1231,20.1231,70400.0
2012-09-13 12:15:00,25.56,25.57,25.53,25.56,73000.0,20.1231,20.131,20.0995,20.1231,73000.0
2012-09-13 12:20:00,25.56,25.6,25.56,25.57,53600.0,20.1231,20.1546,20.1231,20.131,53600.0
2012-09-13 12:25:00,25.57,25.59,25.55,25.56,60200.0,20.131,20.1467,20.1152,20.1231,60200.0
2012-09-13 12:30:00,25.56,25.71,25.55,25.6,410600.0,20.1231,20.2412,20.1152,20.1546,410600.0
2012-09-13 12:35:00,25.59,25.65,25.53,25.63,157000.0,20.1467,20.194,20.0995,20.1782,157000.0
2012-09-13 12:40:00,25.64,25.75,25.61,25.68,203400.0,20.1861,20.2727,20.1625,20.2176,203400.0
2012-09-13 12:45:00,25.68,25.71,25.65,25.67,85600.0,20.2176,20.2412,20.194,20.2097,85600.0
2012-09-13 12:50:00,25.68,25.7,25.66,25.68,86200.0,20.2176,20.2333,20.2018,20.2176,86200.0
2012-09-13 12:55:00,25.68,25.74,25.68,25.72,63200.0,20.2176,20.2648,20.2176,20.2491,63200.0
2012-09-13 13:00:00,25.72,25.78,25.72,25.77,111800.0,20.2491,20.2963,20.2491,20.2884,111800.0
2012-09-13 13:05:00,25.77,25.78,25.71,25.72,108200.0,20.2884,20.2963,20.2412,20.2491,108200.0
2012-09-13 13:10:00,25.73,25.76,25.71,25.75,142600.0,20.257,20.2806,20.2412,20.2727,142600.0
2012-09-13 13:15:00,25.74,25.77,25.73,25.75,72000.0,20.2648,20.2884,20.257,20.2727,72000.0
2012-09-13 13:20:00,25.76,25.78,25.75,25.77,79000.0,20.2806,20.2963,20.2727,20.2884,79000.0
2012-09-13 13:25:00,25.77,25.82,25.77,25.81,195200.0,20.2884,20.3278,20.2884,20.3199,195200.0
2012-09-13 13:30:00,25.82,25.85,25.81,25.84,286600.0,20.3278,20.3514,20.3199,20.3436,286600.0
2012-09-13 13:35:00,25.83,25.85,25.79,25.79,165000.0,20.3357,20.3514,20.3042,20.3042,165000.0
2012-09-13 13:40:00,25.79,25.81,25.75,25.76,142400.0,20.3042,20.3199,20.2727,20.2806,142400.0
2012-09-13 13:45:00,25.77,25.79,25.75,25.75,139200.0,20.2884,20.3042,20.2727,20.2727,139200.0
2012-09-13 13:50:00,25.75,25.78,25.74,25.76,93600.0,20.2727,20.2963,20.2648,20.2806,93600.0
2012-09-13 13:55:00,25.75,25.77,25.74,25.75,87000.0,20.2727,20.2884,20.2648,20.2727,87000.0
2012-09-13 14:00:00,25.75,25.8,25.73,25.79,187000.0,20.2727,20.3121,20.257,20.3042,187000.0
2012-09-13 14:05:00,25.79,25.8,25.77,25.79,127000.0,20.3042,20.3121,20.2884,20.3042,127000.0
2012-09-13 14:10:00,25.79,25.86,25.79,25.84,169000.0,20.3042,20.3593,20.3042,20.3436,169000.0
2012-09-13 14:15:00,25.84,25.85,25.8,25.81,99200.0,20.3436,20.3514,20.3121,20.3199,99200.0
2012-09-13 14:20:00,25.81,25.87,25.8,25.87,100600.0,20.3199,20.3672,20.3121,20.3672,100600.0
2012-09-13 14:25:00,25.87,25.93,25.87,25.88,174800.0,20.3672,20.4144,20.3672,20.375,174800.0
2012-09-13 14:30:00,25.88,25.89,25.85,25.86,116600.0,20.375,20.3829,20.3514,20.3593,116600.0
2012-09-13 14:35:00,25.87,25.9,25.85,25.85,123000.0,20.3672,20.3908,20.3514,20.3514,123000.0
2012-09-13 14:40:00,25.85,25.86,25.83,25.85,116800.0,20.3514,20.3593,20.3357,20.3514,116800.0
2012-09-13 14:45:00,25.86,25.88,25.85,25.87,139200.0,20.3593,20.375,20.3514,20.3672,139200.0
2012-09-13 14:50:00,25.87,25.87,25.84,25.85,80600.0,20.3672,20.3672,20.3436,20.3514,80600.0
2012-09-13 14:55:00,25.85,25.85,25.8,25.82,86800.0,20.3514,20.3514,20.3121,20.3278,86800.0
2012-09-13 15:00:00,25.82,25.85,25.81,25.82,82600.0,20.3278,20.3514,20.3199,20.3278,82600.0
2012-09-13 15:05:00,25.82,25.86,25.82,25.85,90600.0,20.3278,20.3593,20.3278,20.3514,90600.0
2012-09-13 15:10:00,25.85,25.88,25.85,25.88,116200.0,20.3514,20.375,20.3514,20.375,116200.0
2012-09-13 15:15:00,25.87,25.88,25.84,25.86,197400.0,20.3672,20.375,20.3436,20.3593,197400.0
2012-09-13 15:20:00,25.87,25.89,25.86,25.89,160800.0,20.3672,20.3829,20.3593,20.3829,160800.0
2012-09-13 15:25:00,25.9,25.9,25.86,25.86,113800.0,20.3908,20.3908,20.3593,20.3593,113800.0
2012-09-13 15:30:00,25.86,25.89,25.86,25.86,179600.0,20.3593,20.3829,20.3593,20.3593,179600.0
2012-09-13 15:35:00,25.86,25.89,25.85,25.89,341600.0,20.3593,20.3829,20.3514,20.3829,341600.0
2012-09-13 15:40:00,25.89,25.91,25.88,25.91,159800.0,20.3829,20.3987,20.375,20.3987,159800.0
2012-09-13 15:45:00,25.9,25.91,25.89,25.9,218600.0,20.3908,20.3987,20.3829,20.3908,218600.0
2012-09-13 15:50:00,25.9,25.92,25.86,25.86,409200.0,20.3908,20.4065,20.3593,20.3593,409200.0
2012-09-13 15:55:00,25.86,25.87,25.84,25.86,463400.0,20.3593,20.3672,20.3436,20.3593,463400.0
2012-09-14 09:30:00,26.01,26.01,25.86,26.0,542800.0,20.4774,20.4774,20.3593,20.4695,542800.0
2012-09-14 09:35:00,26.0,26.0,25.93,25.96,272400.0,20.4695,20.4695,20.4144,20.438,272400.0
2012-09-14 09:40:00,25.96,26.0,25.93,25.96,828800.0,20.438,20.4695,20.4144,20.438,828800.0
2012-09-14 09:45:00,25.95,26.0,25.95,25.96,228000.0,20.4302,20.4695,20.4302,20.438,228000.0
2012-09-14 09:50:00,25.97,26.0,25.84,25.85,439400.0,20.4459,20.4695,20.3436,20.3514,439400.0
2012-09-14 09:55:00,25.86,25.89,25.81,25.83,393800.0,20.3593,20.3829,20.3199,20.3357,393800.0
2012-09-14 10:00:00,25.83,25.87,25.8,25.81,325800.0,20.3357,20.3672,20.3121,20.3199,325800.0
2012-09-14 10:05:00,25.81,25.84,25.78,25.8,258000.0,20.3199,20.3436,20.2963,20.3121,258000.0
2012-09-14 10:10:00,25.8,25.8,25.71,25.73,461400.0,20.3121,20.3121,20.2412,20.257,461400.0
2012-09-14 10:15:00,25.74,25.8,25.73,25.77,422800.0,20.2648,20.3121,20.257,20.2884,422800.0
2012-09-14 10:20:00,25.78,25.79,25.74,25.78,543600.0,20.2963,20.3042,20.2648,20.2963,543600.0
2012-09-14 10:25:00,25.78,25.78,25.7,25.73,470200.0,20.2963,20.2963,20.2333,20.257,470200.0
2012-09-14 10:30:00,25.73,25.77,25.72,25.76,428200.0,20.257,20.2884,20.2491,20.2806,428200.0
2012-09-14 10:35:00,25.76,25.81,25.76,25.78,304400.0,20.2806,20.3199,20.2806,20.2963,304400.0
2012-09-14 10:40:00,25.78,25.79,25.74,25.76,152200.0,20.2963,20.3042,20.2648,20.2806,152200.0
2012-09-14 10:45:00,25.75,25.77,25.72,25.74,176800.0,20.2727,20.2884,20.2491,20.2648,176800.0
2012-09-14 10:50:00,25.74,25.74,25.67,25.69,226400.0,20.2648,20.2648,20.2097,20.2255,226400.0
2012-09-14 10:55:00,25.68,25.68,25.65,25.66,204800.0,20.2176,20.2176,20.194,20.2018,204800.0
2012-09-14 11:00:00,25.66,25.66,25.61,25.64,385600.0,20.2018,20.2018,20.1625,20.1861,385600.0
2012-09-14 11:05:00,25.63,25.64,25.55,25.6,364000.0,20.1782,20.1861,20.1152,20.1546,364000.0
2012-09-14 11:10:00,25.61,25.66,25.6,25.62,146800.0,20.1625,20.2018,20.1546,20.1704,146800.0
2012-09-14 11:15:00,25.63,25.63,25.57,25.59,167600.0,20.1782,20.1782,20.131,20.1467,167600.0
2012-09-14 11:20:00,25.59,25.63,25.59,25.59,100400.0,20.1467,20.1782,20.1467,20.1467,100400.0
2012-09-14 11:25:00,25.6,25.6,25.55,25.56,151800.0,20.1546,20.1546,20.1152,20.1231,151800.0
2012-09-14 11:30:00,25.57,25.57,25.53,25.57,197200.0,20.131,20.131,20.0995,20.131,197200.0
2012-09-14 11:35:00,25.57,25.59,25.55,25.55,133200.0,20.131,20.1467,20.1152,20.1152,133200.0
2012-09-14 11:40:00,25.56,25.59,25.55,25.58,68600.0,20.1231,20.1467,20.1152,20.1389,68600.0
2012-09-14 11:45:00,25.58,25.59,25.53,25.54,133600.0,20.1389,20.1467,20.0995,20.1074,133600.0
2012-09-14 11:50:00,25.54,25.56,25.53,25.54,99800.0,20.1074,20.1231,20.0995,20.1074,99800.0
2012-09-14 11:55:00,25.54,25.54,25.47,25.47,384400.0,20.1074,20.1074,20.0523,20.0523,384400.0
2012-09-14 12:00:00,25.47,25.53,25.46,25.49,382400.0,20.0523,20.0995,20.0444,20.068,382400.0
2012-09-14 12:05:00,25.49,25.5,25.45,25.49,245200.0,20.068,20.0759,20.0365,20.068,245200.0
2012-09-14 12:10:00,25.49,25.55,25.48,25.52,242200.0,20.068,20.1152,20.0601,20.0916,242200.0
2012-09-14 12:15:00,25.52,25.6,25.52,25.59,113400.0,20.0916,20.1546,20.0916,20.1467,113400.0
2012-09-14 12:20:00,25.59,25.62,25.58,25.61,143400.0,20.1467,20.1704,20.1389,20.1625,143400.0
2012-09-14 12:25:00,25.61,25.61,25.58,25.59,185200.0,20.1625,20.1625,20.1389,20.1467,185200.0
2012-09-14 12:30:00,25.59,25.6,25.58,25.6,58400.0,20.1467,20.1546,20.1389,20.1546,58400.0
2012-09-14 12:35:00,25.61,25.61,25.58,25.58,62200.0,20.1625,20.1625,20.1389,20.1389,62200.0
2012-09-14 12:40:00,25.59,25.59,25.57,25.57,112000.0,20.1467,20.1467,20.131,20.131,112000.0
2012-09-14 12:45:00,25.58,25.58,25.53,25.55,126200.0,20.1389,20.1389,20.0995,20.1152,126200.0
2012-09-14 12:50:00,25.55,25.58,25.55,25.57,50800.0,20.1152,20.1389,20.1152,20.131,50800.0
2012-09-14 12:55:00,25.57,25.57,25.53,25.53,115600.0,20.131,20.131,20.0995,20.0995,115600.0
2012-09-14 13:00:00,25.53,25.55,25.52,25.52,142200.0,20.0995,20.1152,20.0916,20.0916,142200.0
2012-09-14 13:05:00,25.52,25.54,25.5,25.54,121400.0,20.0916,20.1074,20.0759,20.1074,121400.0
2012-09-14 13:10:00,25.54,25.54,25.48,25.5,168400.0,20.1074,20.1074,20.0601,20.0759,168400.0
2012-09-14 13:15:00,25.49,25.5,25.46,25.49,166000.0,20.068,20.0759,20.0444,20.068,166000.0
2012-09-14 13:20:00,25.48,25.49,25.43,25.45,176000.0,20.0601,20.068,20.0208,20.0365,176000.0
2012-09-14 13:25:00,25.45,25.46,25.41,25.42,102400.0,20.0365,20.0444,20.005,20.0129,102400.0
2012-09-14 13:30:00,25.42,25.43,25.35,25.36,394400.0,20.0129,20.0208,19.9578,19.9657,394400.0
2012-09-14 13:35:00,25.36,25.38,25.35,25.37,119400.0,19.9657,19.9814,19.9578,19.9735,119400.0
2012-09-14 13:40:00,25.37,25.4,25.37,25.39,218600.0,19.9735,19.9971,19.9735,19.9893,218600.0
2012-09-14 13:45:00,25.4,25.4,25.34,25.35,229000.0,19.9971,19.9971,19.9499,19.9578,229000.0
2012-09-14 13:50:00,25.34,25.36,25.33,25.33,148000.0,19.9499,19.9657,19.942,19.942,148000.0
2012-09-14 13:55:00,25.33,25.35,25.3,25.31,380400.0,19.942,19.9578,19.9184,19.9263,380400.0
2012-09-14 14:00:00,25.31,25.33,25.3,25.33,275000.0,19.9263,19.942,19.9184,19.942,275000.0
2012-09-14 14:05:00,25.33,25.34,25.28,25.28,210200.0,19.942,19.9499,19.9027,19.9027,210200.0
2012-09-14 14:10:00,25.28,25.3,25.2,25.27,603400.0,19.9027,19.9184,19.8397,19.8948,603400.0
2012-09-14 14:15:00,25.27,25.27,25.23,25.26,220400.0,19.8948,19.8948,19.8633,19.8869,220400.0
2012-09-14 14:20:00,25.27,25.31,25.25,25.31,155200.0,19.8948,19.9263,19.8791,19.9263,155200.0
2012-09-14 14:25:00,25.31,25.33,25.29,25.3,172800.0,19.9263,19.942,19.9105,19.9184,172800.0
2012-09-14 14:30:00,25.29,25.31,25.27,25.29,214400.0,19.9105,19.9263,19.8948,19.9105,214400.0
2012-09-14 14:35:00,25.29,25.32,25.27,25.28,199800.0,19.9105,19.9342,19.8948,19.9027,199800.0
2012-09-14 14:40:00,25.28,25.29,25.26,25.28,160400.0,19.9027,19.9105,19.8869,19.9027,160400.0
2012-09-14 14:45:00,25.28,25.29,25.25,25.27,130600.0,19.9027,19.9105,19.8791,19.8948,130600.0
2012-09-14 14:50:00,25.27,25.29,25.24,25.25,158400.0,19.8948,19.9105,19.8712,19.8791,158400.0
2012-09-14 14:55:00,25.25,25.3,25.25,25.28,289800.0,19.8791,19.9184,19.8791,19.9027,289800.0
2012-09-14 15:00:00,25.28,25.29,25.25,25.29,258600.0,19.9027,19.9105,19.8791,19.9105,258600.0
2012-09-14 15:05:00,25.29,25.3,25.28,25.29,266000.0,19.9105,19.9184,19.9027,19.9105,266000.0
2012-09-14 15:10:00,25.29,25.3,25.25,25.25,319200.0,19.9105,19.9184,19.8791,19.8791,319200.0
2012-09-14 15:15:00,25.26,25.27,25.23,25.24,272000.0,19.8869,19.8948,19.8633,19.8712,272000.0
2012-09-14 15:20:00,25.24,25.25,25.23,25.23,279600.0,19.8712,19.8791,19.8633,19.8633,279600.0
2012-09-14 15:25:00,25.23,25.29,25.23,25.28,290800.0,19.8633,19.9105,19.8633,19.9027,290800.0
2012-09-14 15:30:00,25.28,25.29,25.26,25.27,275600.0,19.9027,19.9105,19.8869,19.8948,275600.0
2012-09-14 15:35:00,25.27,25.32,25.26,25.26,442200.0,19.8948,19.9342,19.8869,19.8869,442200.0
2012-09-14 15:40:00,25.26,25.28,25.25,25.27,339400.0,19.8869,19.9027,19.8791,19.8948,339400.0
2012-09-14 15:45:00,25.27,25.27,25.23,25.23,655800.0,19.8948,19.8948,19.8633,19.8633,655800.0
2012-09-14 15:50:00,25.24,25.25,25.21,25.22,720200.0,19.8712,19.8791,19.8476,19.8554,720200.0
2012-09-14 15:55:00,25.21,25.22,25.19,25.22,1142600.0,19.8476,19.8554,19.8318,19.8554,1142600.0
2012-09-17 09:30:00,25.0,25.0,24.51,24.61,1931000.0,19.6822,19.6822,19.2965,19.3752,1931000.0
2012-09-17 09:35:00,24.61,24.73,24.55,24.7,759800.0,19.3752,19.4697,19.328,19.446,759800.0
2012-09-17 09:40:00,24.71,24.73,24.63,24.65,520000.0,19.4539,19.4697,19.3909,19.4067,520000.0
2012-09-17 09:45:00,24.66,24.78,24.65,24.71,441800.0,19.4146,19.509,19.4067,19.4539,441800.0
2012-09-17 09:50:00,24.71,24.76,24.68,24.75,344600.0,19.4539,19.4933,19.4303,19.4854,344600.0
2012-09-17 09:55:00,24.75,24.83,24.72,24.79,398200.0,19.4854,19.5484,19.4618,19.5169,398200.0
2012-09-17 10:00:00,24.79,24.83,24.75,24.77,423800.0,19.5169,19.5484,19.4854,19.5012,423800.0
2012-09-17 10:05:00,24.77,24.77,24.67,24.67,674600.0,19.5012,19.5012,19.4224,19.4224,674600.0
2012-09-17 10:10:00,24.67,24.72,24.63,24.64,738000.0,19.4224,19.4618,19.3909,19.3988,738000.0
2012-09-17 10:15:00,24.64,24.68,24.58,24.64,553000.0,19.3988,19.4303,19.3516,19.3988,553000.0
2012-09-17 10:20:00,24.64,24.67,24.57,24.61,525800.0,19.3988,19.4224,19.3437,19.3752,525800.0
2012-09-17 10:25:00,24.61,24.66,24.52,24.54,752800.0,19.3752,19.4146,19.3043,19.3201,752800.0
2012-09-17 10:30:00,24.54,24.6,24.5,24.59,393600.0,19.3201,19.3673,19.2886,19.3594,393600.0
2012-09-17 10:35:00,24.58,24.66,24.56,24.65,442200.0,19.3516,19.4146,19.3358,19.4067,442200.0
2012-09-17 10:40:00,24.65,24.66,24.61,24.64,289000.0,19.4067,19.4146,19.3752,19.3988,289000.0
2012-09-17 10:45:00,24.64,24.64,24.56,24.57,271000.0,19.3988,19.3988,19.3358,19.3437,271000.0
2012-09-17 10:50:00,24.57,24.61,24.53,24.61,320600.0,19.3437,19.3752,19.3122,19.3752,320600.0
2012-09-17 10:55:00,24.61,24.71,24.61,24.7,271400.0,19.3752,19.4539,19.3752,19.446,271400.0
2012-09-17 11:00:00,24.7,24.75,24.69,24.73,271200.0,19.446,19.4854,19.4382,19.4697,271200.0
2012-09-17 11:05:00,24.73,24.76,24.73,24.75,177400.0,19.4697,19.4933,19.4697,19.4854,177400.0
2012-09-17 11:10:00,24.75,24.8,24.75,24.79,220600.0,19.4854,19.5248,19.4854,19.5169,220600.0
2012-09-17 11:15:00,24.79,24.85,24.76,24.85,236800.0,19.5169,19.5641,19.4933,19.5641,236800.0
2012-09-17 11:20:00,24.85,24.85,24.81,24.83,183200.0,19.5641,19.5641,19.5326,19.5484,183200.0
2012-09-17 11:25:00,24.83,24.85,24.82,24.85,151800.0,19.5484,19.5641,19.5405,19.5641,151800.0
2012-09-17 11:30:00,24.85,24.89,24.85,24.89,197600.0,19.5641,19.5956,19.5641,19.5956,197600.0
2012-09-17 11:35:00,24.89,24.9,24.87,24.88,203200.0,19.5956,19.6035,19.5799,19.5878,203200.0
2012-09-17 11:40:00,24.88,24.9,24.87,24.9,284800.0,19.5878,19.6035,19.5799,19.6035,284800.0
2012-09-17 11:45:00,24.9,24.92,24.9,24.92,137400.0,19.6035,19.6193,19.6035,19.6193,137400.0
2012-09-17 11:50:00,24.92,24.97,24.92,24.95,176400.0,19.6193,19.6586,19.6193,19.6429,176400.0
2012-09-17 11:55:00,24.95,24.97,24.95,24.97,69800.0,19.6429,19.6586,19.6429,19.6586,69800.0
2012-09-17 12:00:00,24.97,24.98,24.95,24.97,104000.0,19.6586,19.6665,19.6429,19.6586,104000.0
2012-09-17 12:05:00,24.97,24.98,24.96,24.97,294800.0,19.6586,19.6665,19.6507,19.6586,294800.0
2012-09-17 12:10:00,24.97,24.98,24.95,24.96,145000.0,19.6586,19.6665,19.6429,19.6507,145000.0
2012-09-17 12:15:00,24.96,24.97,24.94,24.96,86400.0,19.6507,19.6586,19.635,19.6507,86400.0
2012-09-17 12:20:00,24.97,24.99,24.95,24.99,141600.0,19.6586,19.6744,19.6429,19.6744,141600.0
2012-09-17 12:25:00,24.99,25.01,24.99,24.99,259600.0,19.6744,19.6901,19.6744,19.6744,259600.0
2012-09-17 12:30:00,24.98,25.0,24.98,24.99,60800.0,19.6665,19.6822,19.6665,19.6744,60800.0
2012-09-17 12:35:00,24.99,25.01,24.97,25.01,82200.0,19.6744,19.6901,19.6586,19.6901,82200.0
2012-09-17 12:40:00,25.01,25.04,25.01,25.02,71400.0,19.6901,19.7137,19.6901,19.698,71400.0
2012-09-17 12:45:00,25.03,25.03,25.02,25.03,29400.0,19.7059,19.7059,19.698,19.7059,29400.0
2012-09-17 12:50:00,25.03,25.03,24.99,24.99,86000.0,19.7059,19.7059,19.6744,19.6744,86000.0
2012-09-17 12:55:00,24.99,25.0,24.99,25.0,68200.0,19.6744,19.6822,19.6744,19.6822,68200.0
2012-09-17 13:00:00,25.0,25.02,24.97,24.98,105000.0,19.6822,19.698,19.6586,19.6665,105000.0
2012-09-17 13:05:00,24.99,25.0,24.98,25.0,293600.0,19.6744,19.6822,19.6665,19.6822,293600.0
2012-09-17 13:10:00,25.0,25.02,25.0,25.0,136800.0,19.6822,19.698,19.6822,19.6822,136800.0
2012-09-17 13:15:00,25.0,25.02,24.97,24.98,120400.0,19.6822,19.698,19.6586,19.6665,120400.0
2012-09-17 13:20:00,24.98,25.0,24.96,24.97,136600.0,19.6665,19.6822,19.6507,19.6586,136600.0
2012-09-17 13:25:00,24.97,24.99,24.94,24.97,200800.0,19.6586,19.6744,19.635,19.6586,200800.0
2012-09-17 13:30:00,24.97,24.98,24.95,24.98,64200.0,19.6586,19.6665,19.6429,19.6665,64200.0
2012-09-17 13:35:00,24.98,24.98,24.91,24.93,168200.0,19.6665,19.6665,19.6114,19.6271,168200.0
2012-09-17 13:40:00,24.93,24.95,24.89,24.89,74600.0,19.6271,19.6429,19.5956,19.5956,74600.0
2012-09-17 13:45:00,24.89,24.9,24.86,24.86,136600.0,19.5956,19.6035,19.572,19.572,136600.0
2012-09-17 13:50:00,24.86,24.88,24.85,24.88,127200.0,19.572,19.5878,19.5641,19.5878,127200.0
2012-09-17 13:55:00,24.88,24.92,24.87,24.89,159800.0,19.5878,19.6193,19.5799,19.5956,159800.0
2012-09-17 14:00:00,24.88,24.93,24.88,24.89,130400.0,19.5878,19.6271,19.5878,19.5956,130400.0
2012-09-17 14:05:00,24.89,24.91,24.86,24.88,141600.0,19.5956,19.6114,19.572,19.5878,141600.0
2012-09-17 14:10:00,24.88,24.89,24.86,24.89,143800.0,19.5878,19.5956,19.572,19.5956,143800.0
2012-09-17 14:15:00,24.9,24.94,24.86,24.93,200200.0,19.6035,19.635,19.572,19.6271,200200.0
2012-09-17 14:20:00,24.93,24.93,24.9,24.9,83600.0,19.6271,19.6271,19.6035,19.6035,83600.0
2012-09-17 14:25:00,24.9,24.91,24.87,24.88,123200.0,19.6035,19.6114,19.5799,19.5878,123200.0
2012-09-17 14:30:00,24.88,24.9,24.86,24.89,95400.0,19.5878,19.6035,19.572,19.5956,95400.0
2012-09-17 14:35:00,24.89,24.92,24.87,24.89,120000.0,19.5956,19.6193,19.5799,19.5956,120000.0
2012-09-17 14:40:00,24.89,24.9,24.86,24.88,108200.0,19.5956,19.6035,19.572,19.5878,108200.0
2012-09-17 14:45:00,24.89,24.9,24.87,24.87,101000.0,19.5956,19.6035,19.5799,19.5799,101000.0
2012-09-17 14:50:00,24.88,24.88,24.84,24.86,112000.0,19.5878,19.5878,19.5563,19.572,112000.0
2012-09-17 14:55:00,24.86,24.88,24.83,24.84,124400.0,19.572,19.5878,19.5484,19.5563,124400.0
2012-09-17 15:00:00,24.84,24.84,24.77,24.77,363600.0,19.5563,19.5563,19.5012,19.5012,363600.0
2012-09-17 15:05:00,24.78,24.79,24.75,24.75,289000.0,19.509,19.5169,19.4854,19.4854,289000.0
2012-09-17 15:10:00,24.75,24.81,24.75,24.78,211400.0,19.4854,19.5326,19.4854,19.509,211400.0
2012-09-17 15:15:00,24.78,24.8,24.77,24.79,225400.0,19.509,19.5248,19.5012,19.5169,225400.0
2012-09-17 15:20:00,24.79,24.83,24.78,24.79,179000.0,19.5169,19.5484,19.509,19.5169,179000.0
2012-09-17 15:25:00,24.79,24.79,24.75,24.76,270400.0,19.5169,19.5169,19.4854,19.4933,270400.0
2012-09-17 15:30:00,24.75,24.79,24.75,24.78,218800.0,19.4854,19.5169,19.4854,19.509,218800.0
2012-09-17 15:35:00,24.78,24.8,24.77,24.79,277400.0,19.509,19.5248,19.5012,19.5169,277400.0
2012-09-17 15:40:00,24.78,24.83,24.77,24.82,284800.0,19.509,19.5484,19.5012,19.5405,284800.0
2012-09-17 15:45:00,24.82,24.85,24.81,24.84,257600.0,19.5405,19.5641,19.5326,19.5563,257600.0
2012-09-17 15:50:00,24.85,24.86,24.81,24.84,401200.0,19.5641,19.572,19.5326,19.5563,401200.0
2012-09-17 15:55:00,24.84,24.85,24.81,24.82,568400.0,19.5563,19.5641,19.5326,19.5405,568400.0
2012-09-18 09:30:00,24.78,24.81,24.61,24.62,564800.0,19.509,19.5326,19.3752,19.3831,564800.0
2012-09-18 09:35:00,24.63,24.68,24.54,24.66,806600.0,19.3909,19.4303,19.3201,19.4146,806600.0
2012-09-18 09:40:00,24.66,24.75,24.65,24.72,223200.0,19.4146,19.4854,19.4067,19.4618,223200.0
2012-09-18 09:45:00,24.73,24.81,24.72,24.77,584000.0,19.4697,19.5326,19.4618,19.5012,584000.0
2012-09-18 09:50:00,24.76,24.81,24.73,24.74,718200.0,19.4933,19.5326,19.4697,19.4775,718200.0
2012-09-18 09:55:00,24.75,24.76,24.69,24.76,339800.0,19.4854,19.4933,19.4382,19.4933,339800.0
2012-09-18 10:00:00,24.77,24.82,24.76,24.76,300200.0,19.5012,19.5405,19.4933,19.4933,300200.0
2012-09-18 10:05:00,24.75,24.77,24.63,24.64,285200.0,19.4854,19.5012,19.3909,19.3988,285200.0
2012-09-18 10:10:00,24.65,24.75,24.64,24.66,271000.0,19.4067,19.4854,19.3988,19.4146,271000.0
2012-09-18 10:15:00,24.66,24.67,24.61,24.67,219800.0,19.4146,19.4224,19.3752,19.4224,219800.0
2012-09-18 10:20:00,24.67,24.68,24.6,24.63,237800.0,19.4224,19.4303,19.3673,19.3909,237800.0
2012-09-18 10:25:00,24.64,24.66,24.57,24.59,456200.0,19.3988,19.4146,19.3437,19.3594,456200.0
2012-09-18 10:30:00,24.59,24.63,24.58,24.58,475800.0,19.3594,19.3909,19.3516,19.3516,475800.0
2012-09-18 10:35:00,24.58,24.61,24.58,24.59,147400.0,19.3516,19.3752,19.3516,19.3594,147400.0
2012-09-18 10:40:00,24.59,24.61,24.58,24.6,137400.0,19.3594,19.3752,19.3516,19.3673,137400.0
2012-09-18 10:45:00,24.61,24.61,24.55,24.56,345200.0,19.3752,19.3752,19.328,19.3358,345200.0
2012-09-18 10:50:00,24.55,24.63,24.54,24.62,296600.0,19.328,19.3909,19.3201,19.3831,296600.0
2012-09-18 10:55:00,24.62,24.64,24.61,24.63,229600.0,19.3831,19.3988,19.3752,19.3909,229600.0
2012-09-18 11:00:00,24.63,24.65,24.63,24.64,158800.0,19.3909,19.4067,19.3909,19.3988,158800.0
2012-09-18 11:05:00,24.64,24.66,24.63,24.65,127600.0,19.3988,19.4146,19.3909,19.4067,127600.0
2012-09-18 11:10:00,24.65,24.68,24.65,24.66,216000.0,19.4067,19.4303,19.4067,19.4146,216000.0
2012-09-18 11:15:00,24.66,24.68,24.65,24.67,151200.0,19.4146,19.4303,19.4067,19.4224,151200.0
2012-09-18 11:20:00,24.67,24.7,24.67,24.68,316000.0,19.4224,19.446,19.4224,19.4303,316000.0
2012-09-18 11:25:00,24.68,24.68,24.67,24.68,132800.0,19.4303,19.4303,19.4224,19.4303,132800.0
2012-09-18 11:30:00,24.68,24.69,24.67,24.68,158400.0,19.4303,19.4382,19.4224,19.4303,158400.0
2012-09-18 11:35:00,24.68,24.71,24.68,24.7,207800.0,19.4303,19.4539,19.4303,19.446,207800.0
2012-09-18 11:40:00,24.69,24.71,24.69,24.7,136400.0,19.4382,19.4539,19.4382,19.446,136400.0
2012-09-18 11:45:00,24.7,24.7,24.69,24.7,82600.0,19.446,19.446,19.4382,19.446,82600.0
2012-09-18 11:50:00,24.69,24.7,24.68,24.69,99000.0,19.4382,19.446,19.4303,19.4382,99000.0
2012-09-18 11:55:00,24.69,24.7,24.67,24.68,205200.0,19.4382,19.446,19.4224,19.4303,205200.0
2012-09-18 12:00:00,24.68,24.7,24.67,24.67,156000.0,19.4303,19.446,19.4224,19.4224,156000.0
2012-09-18 12:05:00,24.67,24.68,24.63,24.64,116200.0,19.4224,19.4303,19.3909,19.3988,116200.0
2012-09-18 12:10:00,24.64,24.64,24.61,24.62,171400.0,19.3988,19.3988,19.3752,19.3831,171400.0
2012-09-18 12:15:00,24.61,24.64,24.58,24.61,139000.0,19.3752,19.3988,19.3516,19.3752,139000.0
2012-09-18 12:20:00,24.61,24.65,24.59,24.62,175200.0,19.3752,19.4067,19.3594,19.3831,175200.0
2012-09-18 12:25:00,24.62,24.62,24.57,24.57,134800.0,19.3831,19.3831,19.3437,19.3437,134800.0
2012-09-18 12:30:00,24.57,24.61,24.57,24.61,110600.0,19.3437,19.3752,19.3437,19.3752,110600.0
2012-09-18 12:35:00,24.6,24.62,24.59,24.61,111000.0,19.3673,19.3831,19.3594,19.3752,111000.0
2012-09-18 12:40:00,24.61,24.63,24.61,24.62,63400.0,19.3752,19.3909,19.3752,19.3831,63400.0
2012-09-18 12:45:00,24.63,24.63,24.59,24.59,78200.0,19.3909,19.3909,19.3594,19.3594,78200.0
2012-09-18 12:50:00,24.59,24.6,24.58,24.6,63200.0,19.3594,19.3673,19.3516,19.3673,63200.0
2012-09-18 12:55:00,24.59,24.6,24.59,24.6,87400.0,19.3594,19.3673,19.3594,19.3673,87400.0
2012-09-18 13:00:00,24.59,24.61,24.59,24.59,66800.0,19.3594,19.3752,19.3594,19.3594,66800.0
2012-09-18 13:05:00,24.6,24.6,24.54,24.55,286400.0,19.3673,19.3673,19.3201,19.328,286400.0
2012-09-18 13:10:00,24.55,24.58,24.54,24.58,122200.0,19.328,19.3516,19.3201,19.3516,122200.0
2012-09-18 13:15:00,24.58,24.6,24.58,24.6,87200.0,19.3516,19.3673,19.3516,19.3673,87200.0
2012-09-18 13:20:00,24.6,24.61,24.57,24.6,82400.0,19.3673,19.3752,19.3437,19.3673,82400.0
2012-09-18 13:25:00,24.6,24.61,24.6,24.6,55200.0,19.3673,19.3752,19.3673,19.3673,55200.0
2012-09-18 13:30:00,24.6,24.62,24.58,24.61,80600.0,19.3673,19.3831,19.3516,19.3752,80600.0
2012-09-18 13:35:00,24.61,24.64,24.61,24.63,95600.0,19.3752,19.3988,19.3752,19.3909,95600.0
2012-09-18 13:40:00,24.63,24.64,24.61,24.64,67600.0,19.3909,19.3988,19.3752,19.3988,67600.0
2012-09-18 13:45:00,24.64,24.64,24.61,24.63,106600.0,19.3988,19.3988,19.3752,19.3909,106600.0
2012-09-18 13:50:00,24.63,24.63,24.59,24.6,108400.0,19.3909,19.3909,19.3594,19.3673,108400.0
2012-09-18 13:55:00,24.6,24.61,24.6,24.61,86800.0,19.3673,19.3752,19.3673,19.3752,86800.0
2012-09-18 14:00:00,24.61,24.61,24.59,24.59,115200.0,19.3752,19.3752,19.3594,19.3594,115200.0
2012-09-18 14:05:00,24.59,24.61,24.59,24.61,47600.0,19.3594,19.3752,19.3594,19.3752,47600.0
2012-09-18 14:10:00,24.61,24.61,24.61,24.61,64400.0,19.3752,19.3752,19.3752,19.3752,64400.0
2012-09-18 14:15:00,24.61,24.65,24.61,24.64,131600.0,19.3752,19.4067,19.3752,19.3988,131600.0
2012-09-18 14:20:00,24.64,24.65,24.63,24.65,96000.0,19.3988,19.4067,19.3909,19.4067,96000.0
2012-09-18 14:25:00,24.65,24.65,24.63,24.63,82800.0,19.4067,19.4067,19.3909,19.3909,82800.0
2012-09-18 14:30:00,24.63,24.66,24.63,24.64,108400.0,19.3909,19.4146,19.3909,19.3988,108400.0
2012-09-18 14:35:00,24.64,24.65,24.6,24.61,138600.0,19.3988,19.4067,19.3673,19.3752,138600.0
2012-09-18 14:40:00,24.61,24.63,24.6,24.61,178200.0,19.3752,19.3909,19.3673,19.3752,178200.0
2012-09-18 14:45:00,24.61,24.63,24.61,24.62,129400.0,19.3752,19.3909,19.3752,19.3831,129400.0
2012-09-18 14:50:00,24.61,24.63,24.61,24.62,139200.0,19.3752,19.3909,19.3752,19.3831,139200.0
2012-09-18 14:55:00,24.63,24.63,24.6,24.61,190800.0,19.3909,19.3909,19.3673,19.3752,190800.0
2012-09-18 15:00:00,24.61,24.65,24.6,24.64,122200.0,19.3752,19.4067,19.3673,19.3988,122200.0
2012-09-18 15:05:00,24.64,24.67,24.64,24.65,107800.0,19.3988,19.4224,19.3988,19.4067,107800.0
2012-09-18 15:10:00,24.65,24.67,24.65,24.66,96600.0,19.4067,19.4224,19.4067,19.4146,96600.0
2012-09-18 15:15:00,24.66,24.67,24.64,24.65,125400.0,19.4146,19.4224,19.3988,19.4067,125400.0
2012-09-18 15:20:00,24.66,24.67,24.65,24.65,113800.0,19.4146,19.4224,19.4067,19.4067,113800.0
2012-09-18 15:25:00,24.65,24.67,24.64,24.66,206800.0,19.4067,19.4224,19.3988,19.4146,206800.0
2012-09-18 15:30:00,24.67,24.67,24.65,24.67,195200.0,19.4224,19.4224,19.4067,19.4224,195200.0
2012-09-18 15:35:00,24.67,24.68,24.66,24.67,231000.0,19.4224,19.4303,19.4146,19.4224,231000.0
2012-09-18 15:40:00,24.67,24.68,24.66,24.67,211000.0,19.4224,19.4303,19.4146,19.4224,211000.0
2012-09-18 15:45:00,24.67,24.67,24.63,24.63,762600.0,19.4224,19.4224,19.3909,19.3909,762600.0
2012-09-18 15:50:00,24.63,24.65,24.63,24.64,354000.0,19.3909,19.4067,19.3909,19.3988,354000.0
2012-09-18 15:55:00,24.63,24.64,24.61,24.61,849400.0,19.3909,19.3988,19.3752,19.3752,849400.0
2012-09-19 09:30:00,24.67,24.77,24.67,24.75,303600.0,19.4224,19.5012,19.4224,19.4854,303600.0
2012-09-19 09:35:00,24.73,24.74,24.58,24.66,269800.0,19.4697,19.4775,19.3516,19.4146,269800.0
2012-09-19 09:40:00,24.66,24.82,24.66,24.82,214600.0,19.4146,19.5405,19.4146,19.5405,214600.0
2012-09-19 09:45:00,24.82,24.84,24.77,24.81,209600.0,19.5405,19.5563,19.5012,19.5326,209600.0
2012-09-19 09:50:00,24.81,24.88,24.81,24.86,148400.0,19.5326,19.5878,19.5326,19.572,148400.0
2012-09-19 09:55:00,24.86,24.9,24.86,24.88,902800.0,19.572,19.6035,19.572,19.5878,902800.0
2012-09-19 10:00:00,24.88,25.0,24.86,24.99,636600.0,19.5878,19.6822,19.572,19.6744,636600.0
2012-09-19 10:05:00,24.99,25.03,24.96,25.03,349200.0,19.6744,19.7059,19.6507,19.7059,349200.0
2012-09-19 10:10:00,25.03,25.06,25.0,25.05,540000.0,19.7059,19.7295,19.6822,19.7216,540000.0
2012-09-19 10:15:00,25.05,25.06,24.98,24.99,304600.0,19.7216,19.7295,19.6665,19.6744,304600.0
2012-09-19 10:20:00,24.99,25.03,24.98,25.01,199400.0,19.6744,19.7059,19.6665,19.6901,199400.0
2012-09-19 10:25:00,25.0,25.01,24.96,24.97,98400.0,19.6822,19.6901,19.6507,19.6586,98400.0
2012-09-19 10:30:00,24.97,24.97,24.9,24.93,142400.0,19.6586,19.6586,19.6035,19.6271,142400.0
2012-09-19 10:35:00,24.92,24.97,24.92,24.96,116000.0,19.6193,19.6586,19.6193,19.6507,116000.0
2012-09-19 10:40:00,24.96,24.96,24.92,24.95,99600.0,19.6507,19.6507,19.6193,19.6429,99600.0
2012-09-19 10:45:00,24.95,24.98,24.95,24.98,90400.0,19.6429,19.6665,19.6429,19.6665,90400.0
2012-09-19 10:50:00,24.98,24.98,24.93,24.97,63600.0,19.6665,19.6665,19.6271,19.6586,63600.0
2012-09-19 10:55:00,24.97,24.99,24.95,24.97,94600.0,19.6586,19.6744,19.6429,19.6586,94600.0
2012-09-19 11:00:00,24.97,25.0,24.97,24.99,182600.0,19.6586,19.6822,19.6586,19.6744,182600.0
2012-09-19 11:05:00,24.99,25.0,24.96,24.98,93400.0,19.6744,19.6822,19.6507,19.6665,93400.0
2012-09-19 11:10:00,24.97,24.99,24.96,24.98,77400.0,19.6586,19.6744,19.6507,19.6665,77400.0
2012-09-19 11:15:00,24.98,25.0,24.98,24.99,192200.0,19.6665,19.6822,19.6665,19.6744,192200.0
2012-09-19 11:20:00,24.99,25.03,24.99,25.03,122800.0,19.6744,19.7059,19.6744,19.7059,122800.0
2012-09-19 11:25:00,25.03,25.06,25.03,25.05,136400.0,19.7059,19.7295,19.7059,19.7216,136400.0
2012-09-19 11:30:00,25.05,25.06,25.04,25.04,95200.0,19.7216,19.7295,19.7137,19.7137,95200.0
2012-09-19 11:35:00,25.04,25.05,25.03,25.04,110000.0,19.7137,19.7216,19.7059,19.7137,110000.0
2012-09-19 11:40:00,25.04,25.05,25.04,25.05,88200.0,19.7137,19.7216,19.7137,19.7216,88200.0
2012-09-19 11:45:00,25.05,25.06,25.04,25.04,115600.0,19.7216,19.7295,19.7137,19.7137,115600.0
2012-09-19 11:50:00,25.04,25.06,25.04,25.06,137400.0,19.7137,19.7295,19.7137,19.7295,137400.0
2012-09-19 11:55:00,25.06,25.06,25.02,25.03,99000.0,19.7295,19.7295,19.698,19.7059,99000.0
2012-09-19 12:00:00,25.03,25.04,25.0,25.0,110000.0,19.7059,19.7137,19.6822,19.6822,110000.0
2012-09-19 12:05:00,25.0,25.03,25.0,25.02,71400.0,19.6822,19.7059,19.6822,19.698,71400.0
2012-09-19 12:10:00,25.03,25.05,25.0,25.03,140400.0,19.7059,19.7216,19.6822,19.7059,140400.0
2012-09-19 12:15:00,25.03,25.04,25.02,25.02,87800.0,19.7059,19.7137,19.698,19.698,87800.0
2012-09-19 12:20:00,25.03,25.05,25.03,25.05,61200.0,19.7059,19.7216,19.7059,19.7216,61200.0
2012-09-19 12:25:00,25.04,25.06,25.04,25.06,54800.0,19.7137,19.7295,19.7137,19.7295,54800.0
2012-09-19 12:30:00,25.06,25.07,25.05,25.05,104800.0,19.7295,19.7373,19.7216,19.7216,104800.0
2012-09-19 12:35:00,25.06,25.07,25.04,25.07,47800.0,19.7295,19.7373,19.7137,19.7373,47800.0
2012-09-19 12:40:00,25.06,25.07,25.05,25.06,106800.0,19.7295,19.7373,19.7216,19.7295,106800.0
2012-09-19 12:45:00,25.06,25.06,25.05,25.06,51400.0,19.7295,19.7295,19.7216,19.7295,51400.0
2012-09-19 12:50:00,25.06,25.07,25.05,25.07,60600.0,19.7295,19.7373,19.7216,19.7373,60600.0
2012-09-19 12:55:00,25.07,25.08,25.06,25.07,59400.0,19.7373,19.7452,19.7295,19.7373,59400.0
2012-09-19 13:00:00,25.07,25.08,25.06,25.07,40200.0,19.7373,19.7452,19.7295,19.7373,40200.0
2012-09-19 13:05:00,25.07,25.08,25.03,25.03,89600.0,19.7373,19.7452,19.7059,19.7059,89600.0
2012-09-19 13:10:00,25.03,25.06,25.03,25.05,268400.0,19.7059,19.7295,19.7059,19.7216,268400.0
2012-09-19 13:15:00,25.05,25.07,25.04,25.06,279200.0,19.7216,19.7373,19.7137,19.7295,279200.0
2012-09-19 13:20:00,25.06,25.09,25.05,25.08,250000.0,19.7295,19.7531,19.7216,19.7452,250000.0
2012-09-19 13:25:00,25.08,25.11,25.08,25.11,117000.0,19.7452,19.7688,19.7452,19.7688,117000.0
2012-09-19 13:30:00,25.11,25.13,25.11,25.11,160800.0,19.7688,19.7846,19.7688,19.7688,160800.0
2012-09-19 13:35:00,25.12,25.13,25.08,25.09,128400.0,19.7767,19.7846,19.7452,19.7531,128400.0
2012-09-19 13:40:00,25.09,25.11,25.07,25.11,182000.0,19.7531,19.7688,19.7373,19.7688,182000.0
2012-09-19 13:45:00,25.11,25.11,25.08,25.09,89800.0,19.7688,19.7688,19.7452,19.7531,89800.0
2012-09-19 13:50:00,25.09,25.09,25.08,25.09,124000.0,19.7531,19.7531,19.7452,19.7531,124000.0
2012-09-19 13:55:00,25.09,25.09,25.07,25.09,95200.0,19.7531,19.7531,19.7373,19.7531,95200.0
2012-09-19 14:00:00,25.09,25.09,25.08,25.09,78400.0,19.7531,19.7531,19.7452,19.7531,78400.0
2012-09-19 14:05:00,25.09,25.1,25.09,25.1,73000.0,19.7531,19.761,19.7531,19.761,73000.0
2012-09-19 14:10:00,25.1,25.11,25.1,25.11,51600.0,19.761,19.7688,19.761,19.7688,51600.0
2012-09-19 14:15:00,25.11,25.14,25.11,25.14,102000.0,19.7688,19.7925,19.7688,19.7925,102000.0
2012-09-19 14:20:00,25.14,25.15,25.12,25.15,190600.0,19.7925,19.8003,19.7767,19.8003,190600.0
2012-09-19 14:25:00,25.15,25.17,25.14,25.16,96000.0,19.8003,19.8161,19.7925,19.8082,96000.0
2012-09-19 14:30:00,25.16,25.18,25.16,25.18,90200.0,19.8082,19.8239,19.8082,19.8239,90200.0
2012-09-19 14:35:00,25.18,25.18,25.16,25.17,76600.0,19.8239,19.8239,19.8082,19.8161,76600.0
2012-09-19 14:40:00,25.17,25.18,25.15,25.18,117000.0,19.8161,19.8239,19.8003,19.8239,117000.0
2012-09-19 14:45:00,25.18,25.21,25.17,25.2,137000.0,19.8239,19.8476,19.8161,19.8397,137000.0
2012-09-19 14:50:00,25.2,25.21,25.18,25.2,131600.0,19.8397,19.8476,19.8239,19.8397,131600.0
2012-09-19 14:55:00,25.2,25.2,25.18,25.18,122600.0,19.8397,19.8397,19.8239,19.8239,122600.0
2012-09-19 15:00:00,25.18,25.21,25.18,25.18,121600.0,19.8239,19.8476,19.8239,19.8239,121600.0
2012-09-19 15:05:00,25.18,25.18,25.15,25.18,154800.0,19.8239,19.8239,19.8003,19.8239,154800.0
2012-09-19 15:10:00,25.17,25.18,25.16,25.17,145600.0,19.8161,19.8239,19.8082,19.8161,145600.0
2012-09-19 15:15:00,25.17,25.17,25.14,25.15,126400.0,19.8161,19.8161,19.7925,19.8003,126400.0
2012-09-19 15:20:00,25.15,25.15,25.13,25.14,90800.0,19.8003,19.8003,19.7846,19.7925,90800.0
2012-09-19 15:25:00,25.13,25.15,25.13,25.13,135000.0,19.7846,19.8003,19.7846,19.7846,135000.0
2012-09-19 15:30:00,25.13,25.14,25.1,25.11,205000.0,19.7846,19.7925,19.761,19.7688,205000.0
2012-09-19 15:35:00,25.11,25.11,25.1,25.11,230400.0,19.7688,19.7688,19.761,19.7688,230400.0
2012-09-19 15:40:00,25.11,25.13,25.09,25.11,283000.0,19.7688,19.7846,19.7531,19.7688,283000.0
2012-09-19 15:45:00,25.12,25.12,25.09,25.09,153400.0,19.7767,19.7767,19.7531,19.7531,153400.0
2012-09-19 15:50:00,25.09,25.1,25.05,25.06,355800.0,19.7531,19.761,19.7216,19.7295,355800.0
2012-09-19 15:55:00,25.07,25.08,25.05,25.06,368600.0,19.7373,19.7452,19.7216,19.7295,368600.0
2012-09-20 09:30:00,24.91,24.93,24.86,24.92,433600.0,19.6114,19.6271,19.572,19.6193,433600.0
2012-09-20 09:35:00,24.93,24.93,24.88,24.92,293800.0,19.6271,19.6271,19.5878,19.6193,293800.0
2012-09-20 09:40:00,24.92,24.93,24.87,24.92,220800.0,19.6193,19.6271,19.5799,19.6193,220800.0
2012-09-20 09:45:00,24.92,24.93,24.85,24.86,238800.0,19.6193,19.6271,19.5641,19.572,238800.0
2012-09-20 09:50:00,24.85,24.94,24.83,24.94,343800.0,19.5641,19.635,19.5484,19.635,343800.0
2012-09-20 09:55:00,24.94,24.97,24.91,24.95,153200.0,19.635,19.6586,19.6114,19.6429,153200.0
2012-09-20 10:00:00,24.96,25.05,24.93,25.03,228600.0,19.6507,19.7216,19.6271,19.7059,228600.0
2012-09-20 10:05:00,25.03,25.07,25.0,25.06,150400.0,19.7059,19.7373,19.6822,19.7295,150400.0
2012-09-20 10:10:00,25.06,25.17,25.04,25.16,476000.0,19.7295,19.8161,19.7137,19.8082,476000.0
2012-09-20 10:15:00,25.16,25.39,25.16,25.28,1577600.0,19.8082,19.9893,19.8082,19.9027,1577600.0
2012-09-20 10:20:00,25.28,25.36,25.25,25.29,817000.0,19.9027,19.9657,19.8791,19.9105,817000.0
2012-09-20 10:25:00,25.28,25.5,25.27,25.5,1021000.0,19.9027,20.0759,19.8948,20.0759,1021000.0
2012-09-20 10:30:00,25.5,25.5,25.35,25.37,538200.0,20.0759,20.0759,19.9578,19.9735,538200.0
2012-09-20 10:35:00,25.37,25.38,25.29,25.36,301800.0,19.9735,19.9814,19.9105,19.9657,301800.0
2012-09-20 10:40:00,25.36,25.48,25.36,25.45,432000.0,19.9657,20.0601,19.9657,20.0365,432000.0
2012-09-20 10:45:00,25.45,25.47,25.43,25.46,227800.0,20.0365,20.0523,20.0208,20.0444,227800.0
2012-09-20 10:50:00,25.46,25.47,25.39,25.39,251400.0,20.0444,20.0523,19.9893,19.9893,251400.0
2012-09-20 10:55:00,25.4,25.43,25.39,25.43,143600.0,19.9971,20.0208,19.9893,20.0208,143600.0
2012-09-20 11:00:00,25.43,25.48,25.43,25.43,244000.0,20.0208,20.0601,20.0208,20.0208,244000.0
2012-09-20 11:05:00,25.43,25.46,25.42,25.44,103800.0,20.0208,20.0444,20.0129,20.0286,103800.0
2012-09-20 11:10:00,25.45,25.45,25.41,25.41,120800.0,20.0365,20.0365,20.005,20.005,120800.0
2012-09-20 11:15:00,25.41,25.43,25.35,25.37,323800.0,20.005,20.0208,19.9578,19.9735,323800.0
2012-09-20 11:20:00,25.37,25.38,25.35,25.38,105600.0,19.9735,19.9814,19.9578,19.9814,105600.0
2012-09-20 11:25:00,25.38,25.41,25.36,25.39,114200.0,19.9814,20.005,19.9657,19.9893,114200.0
2012-09-20 11:30:00,25.39,25.41,25.39,25.41,80600.0,19.9893,20.005,19.9893,20.005,80600.0
2012-09-20 11:35:00,25.41,25.43,25.41,25.42,73600.0,20.005,20.0208,20.005,20.0129,73600.0
2012-09-20 11:40:00,25.43,25.45,25.4,25.43,127800.0,20.0208,20.0365,19.9971,20.0208,127800.0
2012-09-20 11:45:00,25.43,25.49,25.43,25.48,254000.0,20.0208,20.068,20.0208,20.0601,254000.0
2012-09-20 11:50:00,25.48,25.48,25.43,25.45,93000.0,20.0601,20.0601,20.0208,20.0365,93000.0
2012-09-20 11:55:00,25.46,25.47,25.43,25.44,70000.0,20.0444,20.0523,20.0208,20.0286,70000.0
2012-09-20 12:00:00,25.45,25.5,25.44,25.49,111800.0,20.0365,20.0759,20.0286,20.068,111800.0
2012-09-20 12:05:00,25.5,25.5,25.45,25.45,145000.0,20.0759,20.0759,20.0365,20.0365,145000.0
2012-09-20 12:10:00,25.45,25.45,25.42,25.42,89400.0,20.0365,20.0365,20.0129,20.0129,89400.0
2012-09-20 12:15:00,25.43,25.43,25.4,25.41,94000.0,20.0208,20.0208,19.9971,20.005,94000.0
2012-09-20 12:20:00,25.41,25.45,25.4,25.43,105800.0,20.005,20.0365,19.9971,20.0208,105800.0
2012-09-20 12:25:00,25.43,25.43,25.4,25.41,68400.0,20.0208,20.0208,19.9971,20.005,68400.0
2012-09-20 12:30:00,25.41,25.42,25.39,25.42,57200.0,20.005,20.0129,19.9893,20.0129,57200.0
2012-09-20 12:35:00,25.42,25.42,25.4,25.42,46800.0,20.0129,20.0129,19.9971,20.0129,46800.0
2012-09-20 12:40:00,25.42,25.42,25.41,25.41,61600.0,20.0129,20.0129,20.005,20.005,61600.0
2012-09-20 12:45:00,25.41,25.41,25.36,25.38,112000.0,20.005,20.005,19.9657,19.9814,112000.0
2012-09-20 12:50:00,25.38,25.38,25.36,25.36,105400.0,19.9814,19.9814,19.9657,19.9657,105400.0
2012-09-20 12:55:00,25.36,25.36,25.36,25.36,146000.0,19.9657,19.9657,19.9657,19.9657,146000.0
2012-09-20 13:00:00,25.36,25.38,25.35,25.38,114000.0,19.9657,19.9814,19.9578,19.9814,114000.0
2012-09-20 13:05:00,25.38,25.4,25.38,25.4,67200.0,19.9814,19.9971,19.9814,19.9971,67200.0
2012-09-20 13:10:00,25.4,25.41,25.38,25.4,78600.0,19.9971,20.005,19.9814,19.9971,78600.0
2012-09-20 13:15:00,25.4,25.41,25.4,25.41,63200.0,19.9971,20.005,19.9971,20.005,63200.0
2012-09-20 13:20:00,25.41,25.41,25.4,25.41,33400.0,20.005,20.005,19.9971,20.005,33400.0
2012-09-20 13:25:00,25.41,25.43,25.4,25.41,161600.0,20.005,20.0208,19.9971,20.005,161600.0
2012-09-20 13:30:00,25.4,25.41,25.39,25.41,67000.0,19.9971,20.005,19.9893,20.005,67000.0
2012-09-20 13:35:00,25.41,25.45,25.41,25.42,103800.0,20.005,20.0365,20.005,20.0129,103800.0
2012-09-20 13:40:00,25.42,25.42,25.39,25.4,52000.0,20.0129,20.0129,19.9893,19.9971,52000.0
2012-09-20 13:45:00,25.39,25.42,25.39,25.42,53400.0,19.9893,20.0129,19.9893,20.0129,53400.0
2012-09-20 13:50:00,25.42,25.43,25.42,25.43,62600.0,20.0129,20.0208,20.0129,20.0208,62600.0
2012-09-20 13:55:00,25.43,25.44,25.42,25.43,66000.0,20.0208,20.0286,20.0129,20.0208,66000.0
2012-09-20 14:00:00,25.43,25.43,25.42,25.42,94800.0,20.0208,20.0208,20.0129,20.0129,94800.0
2012-09-20 14:05:00,25.42,25.44,25.41,25.41,109400.0,20.0129,20.0286,20.005,20.005,109400.0
2012-09-20 14:10:00,25.41,25.45,25.41,25.45,107200.0,20.005,20.0365,20.005,20.0365,107200.0
2012-09-20 14:15:00,25.45,25.46,25.45,25.45,67000.0,20.0365,20.0444,20.0365,20.0365,67000.0
2012-09-20 14:20:00,25.45,25.48,25.43,25.47,126200.0,20.0365,20.0601,20.0208,20.0523,126200.0
2012-09-20 14:25:00,25.47,25.5,25.47,25.49,120400.0,20.0523,20.0759,20.0523,20.068,120400.0
2012-09-20 14:30:00,25.49,25.49,25.48,25.49,96600.0,20.068,20.068,20.0601,20.068,96600.0
2012-09-20 14:35:00,25.49,25.52,25.48,25.52,317200.0,20.068,20.0916,20.0601,20.0916,317200.0
2012-09-20 14:40:00,25.52,25.53,25.5,25.5,175400.0,20.0916,20.0995,20.0759,20.0759,175400.0
2012-09-20 14:45:00,25.5,25.5,25.46,25.48,261200.0,20.0759,20.0759,20.0444,20.0601,261200.0
2012-09-20 14:50:00,25.48,25.48,25.47,25.47,146600.0,20.0601,20.0601,20.0523,20.0523,146600.0
2012-09-20 14:55:00,25.47,25.47,25.45,25.47,163000.0,20.0523,20.0523,20.0365,20.0523,163000.0
2012-09-20 15:00:00,25.47,25.47,25.45,25.46,132400.0,20.0523,20.0523,20.0365,20.0444,132400.0
2012-09-20 15:05:00,25.46,25.49,25.46,25.49,185200.0,20.0444,20.068,20.0444,20.068,185200.0
2012-09-20 15:10:00,25.49,25.5,25.47,25.5,228800.0,20.068,20.0759,20.0523,20.0759,228800.0
2012-09-20 15:15:00,25.5,25.51,25.5,25.51,102600.0,20.0759,20.0838,20.0759,20.0838,102600.0
2012-09-20 15:20:00,25.51,25.52,25.5,25.5,148200.0,20.0838,20.0916,20.0759,20.0759,148200.0
2012-09-20 15:25:00,25.5,25.52,25.5,25.52,154200.0,20.0759,20.0916,20.0759,20.0916,154200.0
2012-09-20 15:30:00,25.52,25.58,25.52,25.58,542400.0,20.0916,20.1389,20.0916,20.1389,542400.0
2012-09-20 15:35:00,25.58,25.59,25.56,25.58,288400.0,20.1389,20.1467,20.1231,20.1389,288400.0
2012-09-20 15:40:00,25.58,25.58,25.54,25.57,238000.0,20.1389,20.1389,20.1074,20.131,238000.0
2012-09-20 15:45:00,25.57,25.57,25.53,25.54,350600.0,20.131,20.131,20.0995,20.1074,350600.0
2012-09-20 15:50:00,25.54,25.57,25.54,25.56,372600.0,20.1074,20.131,20.1074,20.1231,372600.0
2012-09-20 15:55:00,25.57,25.6,25.56,25.6,723400.0,20.131,20.1546,20.1231,20.1546,723400.0
2012-09-21 09:30:00,25.75,25.75,25.68,25.75,3613600.0,20.2727,20.2727,20.2176,20.2727,3613600.0
2012-09-21 09:35:00,25.75,25.81,25.71,25.81,392600.0,20.2727,20.3199,20.2412,20.3199,392600.0
2012-09-21 09:40:00,25.81,25.83,25.72,25.75,238000.0,20.3199,20.3357,20.2491,20.2727,238000.0
2012-09-21 09:45:00,25.75,25.77,25.75,25.76,118000.0,20.2727,20.2884,20.2727,20.2806,118000.0
2012-09-21 09:50:00,25.76,25.78,25.75,25.78,107400.0,20.2806,20.2963,20.2727,20.2963,107400.0
2012-09-21 09:55:00,25.78,25.82,25.77,25.82,521800.0,20.2963,20.3278,20.2884,20.3278,521800.0
2012-09-21 10:00:00,25.82,25.82,25.78,25.78,254600.0,20.3278,20.3278,20.2963,20.2963,254600.0
2012-09-21 10:05:00,25.78,25.79,25.77,25.77,136800.0,20.2963,20.3042,20.2884,20.2884,136800.0
2012-09-21 10:10:00,25.77,25.77,25.73,25.75,246600.0,20.2884,20.2884,20.257,20.2727,246600.0
2012-09-21 10:15:00,25.75,25.77,25.74,25.75,126200.0,20.2727,20.2884,20.2648,20.2727,126200.0
2012-09-21 10:20:00,25.75,25.78,25.75,25.78,145200.0,20.2727,20.2963,20.2727,20.2963,145200.0
2012-09-21 10:25:00,25.78,25.79,25.77,25.77,81000.0,20.2963,20.3042,20.2884,20.2884,81000.0
2012-09-21 10:30:00,25.77,25.78,25.75,25.75,126400.0,20.2884,20.2963,20.2727,20.2727,126400.0
2012-09-21 10:35:00,25.75,25.75,25.72,25.72,96200.0,20.2727,20.2727,20.2491,20.2491,96200.0
2012-09-21 10:40:00,25.72,25.72,25.68,25.68,141000.0,20.2491,20.2491,20.2176,20.2176,141000.0
2012-09-21 10:45:00,25.68,25.69,25.66,25.66,84200.0,20.2176,20.2255,20.2018,20.2018,84200.0
2012-09-21 10:50:00,25.67,25.67,25.63,25.63,146600.0,20.2097,20.2097,20.1782,20.1782,146600.0
2012-09-21 10:55:00,25.64,25.64,25.61,25.62,100000.0,20.1861,20.1861,20.1625,20.1704,100000.0
2012-09-21 11:00:00,25.62,25.62,25.6,25.61,92400.0,20.1704,20.1704,20.1546,20.1625,92400.0
2012-09-21 11:05:00,25.61,25.68,25.61,25.66,203000.0,20.1625,20.2176,20.1625,20.2018,203000.0
2012-09-21 11:10:00,25.66,25.71,25.66,25.69,145800.0,20.2018,20.2412,20.2018,20.2255,145800.0
2012-09-21 11:15:00,25.69,25.72,25.68,25.72,86400.0,20.2255,20.2491,20.2176,20.2491,86400.0
2012-09-21 11:20:00,25.72,25.74,25.7,25.74,164600.0,20.2491,20.2648,20.2333,20.2648,164600.0
2012-09-21 11:25:00,25.73,25.75,25.73,25.75,130000.0,20.257,20.2727,20.257,20.2727,130000.0
2012-09-21 11:30:00,25.75,25.76,25.73,25.74,118400.0,20.2727,20.2806,20.257,20.2648,118400.0
2012-09-21 11:35:00,25.74,25.75,25.71,25.71,84800.0,20.2648,20.2727,20.2412,20.2412,84800.0
2012-09-21 11:40:00,25.71,25.71,25.68,25.69,94400.0,20.2412,20.2412,20.2176,20.2255,94400.0
2012-09-21 11:45:00,25.69,25.71,25.68,25.7,86200.0,20.2255,20.2412,20.2176,20.2333,86200.0
2012-09-21 11:50:00,25.7,25.7,25.68,25.68,52200.0,20.2333,20.2333,20.2176,20.2176,52200.0
2012-09-21 11:55:00,25.68,25.71,25.66,25.71,81800.0,20.2176,20.2412,20.2018,20.2412,81800.0
2012-09-21 12:00:00,25.71,25.75,25.71,25.74,136200.0,20.2412,20.2727,20.2412,20.2648,136200.0
2012-09-21 12:05:00,25.74,25.74,25.73,25.73,76000.0,20.2648,20.2648,20.257,20.257,76000.0
2012-09-21 12:10:00,25.73,25.73,25.72,25.73,75800.0,20.257,20.257,20.2491,20.257,75800.0
2012-09-21 12:15:00,25.73,25.73,25.7,25.71,126600.0,20.257,20.257,20.2333,20.2412,126600.0
2012-09-21 12:20:00,25.71,25.71,25.7,25.71,85200.0,20.2412,20.2412,20.2333,20.2412,85200.0
2012-09-21 12:25:00,25.71,25.71,25.7,25.71,100600.0,20.2412,20.2412,20.2333,20.2412,100600.0
2012-09-21 12:30:00,25.72,25.72,25.71,25.72,36600.0,20.2491,20.2491,20.2412,20.2491,36600.0
2012-09-21 12:35:00,25.72,25.72,25.72,25.72,36200.0,20.2491,20.2491,20.2491,20.2491,36200.0
2012-09-21 12:40:00,25.72,25.72,25.72,25.72,38800.0,20.2491,20.2491,20.2491,20.2491,38800.0
2012-09-21 12:45:00,25.72,25.72,25.7,25.71,77800.0,20.2491,20.2491,20.2333,20.2412,77800.0
2012-09-21 12:50:00,25.7,25.71,25.68,25.68,59000.0,20.2333,20.2412,20.2176,20.2176,59000.0
2012-09-21 12:55:00,25.68,25.71,25.68,25.71,95000.0,20.2176,20.2412,20.2176,20.2412,95000.0
2012-09-21 13:00:00,25.71,25.71,25.7,25.71,69400.0,20.2412,20.2412,20.2333,20.2412,69400.0
2012-09-21 13:05:00,25.7,25.71,25.69,25.69,55000.0,20.2333,20.2412,20.2255,20.2255,55000.0
2012-09-21 13:10:00,25.69,25.69,25.67,25.67,84400.0,20.2255,20.2255,20.2097,20.2097,84400.0
2012-09-21 13:15:00,25.67,25.67,25.66,25.67,42000.0,20.2097,20.2097,20.2018,20.2097,42000.0
2012-09-21 13:20:00,25.67,25.67,25.65,25.65,61600.0,20.2097,20.2097,20.194,20.194,61600.0
2012-09-21 13:25:00,25.65,25.66,25.64,25.66,77400.0,20.194,20.2018,20.1861,20.2018,77400.0
2012-09-21 13:30:00,25.66,25.66,25.63,25.64,62400.0,20.2018,20.2018,20.1782,20.1861,62400.0
2012-09-21 13:35:00,25.64,25.67,25.64,25.67,129200.0,20.1861,20.2097,20.1861,20.2097,129200.0
2012-09-21 13:40:00,25.67,25.68,25.65,25.66,83000.0,20.2097,20.2176,20.194,20.2018,83000.0
2012-09-21 13:45:00,25.66,25.67,25.64,25.64,57400.0,20.2018,20.2097,20.1861,20.1861,57400.0
2012-09-21 13:50:00,25.64,25.67,25.64,25.67,44400.0,20.1861,20.2097,20.1861,20.2097,44400.0
2012-09-21 13:55:00,25.67,25.67,25.64,25.64,45800.0,20.2097,20.2097,20.1861,20.1861,45800.0
2012-09-21 14:00:00,25.65,25.65,25.63,25.63,99800.0,20.194,20.194,20.1782,20.1782,99800.0
2012-09-21 14:05:00,25.63,25.64,25.63,25.63,60600.0,20.1782,20.1861,20.1782,20.1782,60600.0
2012-09-21 14:10:00,25.63,25.64,25.63,25.63,79800.0,20.1782,20.1861,20.1782,20.1782,79800.0
2012-09-21 14:15:00,25.63,25.63,25.6,25.61,139000.0,20.1782,20.1782,20.1546,20.1625,139000.0
2012-09-21 14:20:00,25.61,25.61,25.58,25.59,124400.0,20.1625,20.1625,20.1389,20.1467,124400.0
2012-09-21 14:25:00,25.59,25.6,25.58,25.6,60000.0,20.1467,20.1546,20.1389,20.1546,60000.0
2012-09-21 14:30:00,25.6,25.6,25.58,25.58,80400.0,20.1546,20.1546,20.1389,20.1389,80400.0
2012-09-21 14:35:00,25.58,25.59,25.52,25.53,380400.0,20.1389,20.1467,20.0916,20.0995,380400.0
2012-09-21 14:40:00,25.52,25.58,25.52,25.55,152600.0,20.0916,20.1389,20.0916,20.1152,152600.0
2012-09-21 14:45:00,25.55,25.57,25.55,25.56,89000.0,20.1152,20.131,20.1152,20.1231,89000.0
2012-09-21 14:50:00,25.56,25.56,25.55,25.55,60200.0,20.1231,20.1231,20.1152,20.1152,60200.0
2012-09-21 14:55:00,25.55,25.55,25.53,25.53,134800.0,20.1152,20.1152,20.0995,20.0995,134800.0
2012-09-21 15:00:00,25.53,25.54,25.51,25.53,99800.0,20.0995,20.1074,20.0838,20.0995,99800.0
2012-09-21 15:05:00,25.54,25.56,25.53,25.56,96800.0,20.1074,20.1231,20.0995,20.1231,96800.0
2012-09-21 15:10:00,25.56,25.58,25.55,25.57,122800.0,20.1231,20.1389,20.1152,20.131,122800.0
2012-09-21 15:15:00,25.57,25.57,25.54,25.55,132400.0,20.131,20.131,20.1074,20.1152,132400.0
2012-09-21 15:20:00,25.55,25.59,25.54,25.58,101000.0,20.1152,20.1467,20.1074,20.1389,101000.0
2012-09-21 15:25:00,25.58,25.58,25.55,25.56,123400.0,20.1389,20.1389,20.1152,20.1231,123400.0
2012-09-21 15:30:00,25.56,25.57,25.54,25.54,188200.0,20.1231,20.131,20.1074,20.1074,188200.0
2012-09-21 15:35:00,25.54,25.55,25.51,25.53,224600.0,20.1074,20.1152,20.0838,20.0995,224600.0
2012-09-21 15:40:00,25.52,25.54,25.52,25.53,190800.0,20.0916,20.1074,20.0916,20.0995,190800.0
2012-09-21 15:45:00,25.53,25.54,25.52,25.52,210000.0,20.0995,20.1074,20.0916,20.0916,210000.0
2012-09-21 15:50:00,25.52,25.54,25.51,25.52,307800.0,20.0916,20.1074,20.0838,20.0916,307800.0
2012-09-21 15:55:00,25.51,25.55,25.51,25.55,749400.0,20.0838,20.1152,20.0838,20.1152,749400.0
2012-09-24 09:30:00,25.45,25.5,25.3,25.47,621400.0,20.0365,20.0759,19.9184,20.0523,621400.0
2012-09-24 09:35:00,25.45,25.54,25.45,25.51,230000.0,20.0365,20.1074,20.0365,20.0838,230000.0
2012-09-24 09:40:00,25.52,25.54,25.49,25.51,152400.0,20.0916,20.1074,20.068,20.0838,152400.0
2012-09-24 09:45:00,25.51,25.51,25.45,25.48,176600.0,20.0838,20.0838,20.0365,20.0601,176600.0
2012-09-24 09:50:00,25.49,25.5,25.41,25.46,170000.0,20.068,20.0759,20.005,20.0444,170000.0
2012-09-24 09:55:00,25.45,25.5,25.45,25.48,116000.0,20.0365,20.0759,20.0365,20.0601,116000.0
2012-09-24 10:00:00,25.49,25.52,25.46,25.5,159400.0,20.068,20.0916,20.0444,20.0759,159400.0
2012-09-24 10:05:00,25.5,25.54,25.48,25.54,800200.0,20.0759,20.1074,20.0601,20.1074,800200.0
2012-09-24 10:10:00,25.54,25.58,25.52,25.52,161000.0,20.1074,20.1389,20.0916,20.0916,161000.0
2012-09-24 10:15:00,25.52,25.55,25.49,25.54,95400.0,20.0916,20.1152,20.068,20.1074,95400.0
2012-09-24 10:20:00,25.54,25.55,25.5,25.54,82400.0,20.1074,20.1152,20.0759,20.1074,82400.0
2012-09-24 10:25:00,25.54,25.58,25.5,25.58,103600.0,20.1074,20.1389,20.0759,20.1389,103600.0
2012-09-24 10:30:00,25.58,25.61,25.56,25.61,138200.0,20.1389,20.1625,20.1231,20.1625,138200.0
2012-09-24 10:35:00,25.61,25.61,25.57,25.58,132600.0,20.1625,20.1625,20.131,20.1389,132600.0
2012-09-24 10:40:00,25.59,25.62,25.58,25.6,91200.0,20.1467,20.1704,20.1389,20.1546,91200.0
2012-09-24 10:45:00,25.6,25.63,25.59,25.59,69600.0,20.1546,20.1782,20.1467,20.1467,69600.0
2012-09-24 10:50:00,25.6,25.64,25.58,25.64,71000.0,20.1546,20.1861,20.1389,20.1861,71000.0
2012-09-24 10:55:00,25.63,25.67,25.63,25.65,130400.0,20.1782,20.2097,20.1782,20.194,130400.0
2012-09-24 11:00:00,25.65,25.65,25.62,25.62,90000.0,20.194,20.194,20.1704,20.1704,90000.0
2012-09-24 11:05:00,25.63,25.63,25.61,25.63,103200.0,20.1782,20.1782,20.1625,20.1782,103200.0
2012-09-24 11:10:00,25.63,25.64,25.6,25.64,121200.0,20.1782,20.1861,20.1546,20.1861,121200.0
2012-09-24 11:15:00,25.63,25.65,25.61,25.65,83000.0,20.1782,20.194,20.1625,20.194,83000.0
2012-09-24 11:20:00,25.65,25.66,25.64,25.66,70200.0,20.194,20.2018,20.1861,20.2018,70200.0
2012-09-24 11:25:00,25.66,25.66,25.63,25.65,155600.0,20.2018,20.2018,20.1782,20.194,155600.0
2012-09-24 11:30:00,25.66,25.68,25.65,25.67,60600.0,20.2018,20.2176,20.194,20.2097,60600.0
2012-09-24 11:35:00,25.67,25.67,25.65,25.66,88000.0,20.2097,20.2097,20.194,20.2018,88000.0
2012-09-24 11:40:00,25.66,25.66,25.64,25.66,118400.0,20.2018,20.2018,20.1861,20.2018,118400.0
2012-09-24 11:45:00,25.66,25.66,25.63,25.65,51600.0,20.2018,20.2018,20.1782,20.194,51600.0
2012-09-24 11:50:00,25.65,25.7,25.65,25.7,81400.0,20.194,20.2333,20.194,20.2333,81400.0
2012-09-24 11:55:00,25.7,25.71,25.69,25.71,60000.0,20.2333,20.2412,20.2255,20.2412,60000.0
2012-09-24 12:00:00,25.71,25.71,25.68,25.68,74200.0,20.2412,20.2412,20.2176,20.2176,74200.0
2012-09-24 12:05:00,25.69,25.71,25.68,25.7,51600.0,20.2255,20.2412,20.2176,20.2333,51600.0
2012-09-24 12:10:00,25.7,25.71,25.66,25.67,60600.0,20.2333,20.2412,20.2018,20.2097,60600.0
2012-09-24 12:15:00,25.66,25.68,25.65,25.67,65400.0,20.2018,20.2176,20.194,20.2097,65400.0
2012-09-24 12:20:00,25.67,25.68,25.66,25.66,71600.0,20.2097,20.2176,20.2018,20.2018,71600.0
2012-09-24 12:25:00,25.67,25.68,25.66,25.68,38000.0,20.2097,20.2176,20.2018,20.2176,38000.0
2012-09-24 12:30:00,25.68,25.69,25.66,25.66,120400.0,20.2176,20.2255,20.2018,20.2018,120400.0
2012-09-24 12:35:00,25.66,25.67,25.64,25.65,47400.0,20.2018,20.2097,20.1861,20.194,47400.0
2012-09-24 12:40:00,25.65,25.65,25.63,25.65,29400.0,20.194,20.194,20.1782,20.194,29400.0
2012-09-24 12:45:00,25.65,25.67,25.65,25.67,74400.0,20.194,20.2097,20.194,20.2097,74400.0
2012-09-24 12:50:00,25.67,25.67,25.64,25.64,39800.0,20.2097,20.2097,20.1861,20.1861,39800.0
2012-09-24 12:55:00,25.64,25.67,25.64,25.67,21600.0,20.1861,20.2097,20.1861,20.2097,21600.0
2012-09-24 13:00:00,25.67,25.68,25.66,25.67,41400.0,20.2097,20.2176,20.2018,20.2097,41400.0
2012-09-24 13:05:00,25.67,25.68,25.67,25.68,29000.0,20.2097,20.2176,20.2097,20.2176,29000.0
2012-09-24 13:10:00,25.68,25.69,25.68,25.68,43800.0,20.2176,20.2255,20.2176,20.2176,43800.0
2012-09-24 13:15:00,25.68,25.7,25.67,25.7,65400.0,20.2176,20.2333,20.2097,20.2333,65400.0
2012-09-24 13:20:00,25.7,25.7,25.69,25.69,12800.0,20.2333,20.2333,20.2255,20.2255,12800.0
2012-09-24 13:25:00,25.69,25.71,25.69,25.71,33400.0,20.2255,20.2412,20.2255,20.2412,33400.0
2012-09-24 13:30:00,25.7,25.7,25.68,25.68,39800.0,20.2333,20.2333,20.2176,20.2176,39800.0
2012-09-24 13:35:00,25.68,25.68,25.67,25.68,41800.0,20.2176,20.2176,20.2097,20.2176,41800.0
2012-09-24 13:40:00,25.68,25.68,25.66,25.67,57800.0,20.2176,20.2176,20.2018,20.2097,57800.0
2012-09-24 13:45:00,25.67,25.67,25.65,25.65,65200.0,20.2097,20.2097,20.194,20.194,65200.0
2012-09-24 13:50:00,25.66,25.68,25.65,25.68,44400.0,20.2018,20.2176,20.194,20.2176,44400.0
2012-09-24 13:55:00,25.68,25.68,25.66,25.68,72400.0,20.2176,20.2176,20.2018,20.2176,72400.0
2012-09-24 14:00:00,25.68,25.68,25.65,25.65,40400.0,20.2176,20.2176,20.194,20.194,40400.0
2012-09-24 14:05:00,25.66,25.66,25.65,25.66,20600.0,20.2018,20.2018,20.194,20.2018,20600.0
2012-09-24 14:10:00,25.66,25.67,25.65,25.66,65200.0,20.2018,20.2097,20.194,20.2018,65200.0
2012-09-24 14:15:00,25.66,25.68,25.66,25.68,73800.0,20.2018,20.2176,20.2018,20.2176,73800.0
2012-09-24 14:20:00,25.68,25.68,25.67,25.68,59800.0,20.2176,20.2176,20.2097,20.2176,59800.0
2012-09-24 14:25:00,25.68,25.7,25.68,25.7,43800.0,20.2176,20.2333,20.2176,20.2333,43800.0
2012-09-24 14:30:00,25.7,25.7,25.68,25.68,40400.0,20.2333,20.2333,20.2176,20.2176,40400.0
2012-09-24 14:35:00,25.68,25.7,25.68,25.7,76000.0,20.2176,20.2333,20.2176,20.2333,76000.0
2012-09-24 14:40:00,25.68,25.7,25.67,25.67,90800.0,20.2176,20.2333,20.2097,20.2097,90800.0
2012-09-24 14:45:00,25.67,25.68,25.67,25.67,47400.0,20.2097,20.2176,20.2097,20.2097,47400.0
2012-09-24 14:50:00,25.68,25.71,25.67,25.71,106200.0,20.2176,20.2412,20.2097,20.2412,106200.0
2012-09-24 14:55:00,25.71,25.72,25.7,25.7,117200.0,20.2412,20.2491,20.2333,20.2333,117200.0
2012-09-24 15:00:00,25.7,25.71,25.65,25.65,165800.0,20.2333,20.2412,20.194,20.194,165800.0
2012-09-24 15:05:00,25.65,25.68,25.65,25.68,103400.0,20.194,20.2176,20.194,20.2176,103400.0
2012-09-24 15:10:00,25.68,25.68,25.64,25.65,81000.0,20.2176,20.2176,20.1861,20.194,81000.0
2012-09-24 15:15:00,25.66,25.67,25.64,25.66,70800.0,20.2018,20.2097,20.1861,20.2018,70800.0
2012-09-24 15:20:00,25.67,25.67,25.64,25.65,88600.0,20.2097,20.2097,20.1861,20.194,88600.0
2012-09-24 15:25:00,25.65,25.67,25.63,25.66,85800.0,20.194,20.2097,20.1782,20.2018,85800.0
2012-09-24 15:30:00,25.66,25.66,25.61,25.63,132800.0,20.2018,20.2018,20.1625,20.1782,132800.0
2012-09-24 15:35:00,25.63,25.64,25.62,25.63,77800.0,20.1782,20.1861,20.1704,20.1782,77800.0
2012-09-24 15:40:00,25.63,25.65,25.62,25.63,108000.0,20.1782,20.194,20.1704,20.1782,108000.0
2012-09-24 15:45:00,25.63,25.63,25.59,25.59,206600.0,20.1782,20.1782,20.1467,20.1467,206600.0
2012-09-24 15:50:00,25.59,25.61,25.58,25.6,277600.0,20.1467,20.1625,20.1389,20.1546,277600.0
2012-09-24 15:55:00,25.59,25.6,25.58,25.59,257000.0,20.1467,20.1546,20.1389,20.1467,257000.0
2012-09-25 09:30:00,25.66,25.77,25.65,25.75,352800.0,20.2018,20.2884,20.194,20.2727,352800.0
2012-09-25 09:35:00,25.75,25.81,25.73,25.75,331400.0,20.2727,20.3199,20.257,20.2727,331400.0
2012-09-25 09:40:00,25.75,25.81,25.74,25.79,156000.0,20.2727,20.3199,20.2648,20.3042,156000.0
2012-09-25 09:45:00,25.79,25.84,25.73,25.81,1129200.0,20.3042,20.3436,20.257,20.3199,1129200.0
2012-09-25 09:50:00,25.81,25.84,25.78,25.79,351600.0,20.3199,20.3436,20.2963,20.3042,351600.0
2012-09-25 09:55:00,25.79,25.79,25.73,25.77,91800.0,20.3042,20.3042,20.257,20.2884,91800.0
2012-09-25 10:00:00,25.77,25.8,25.73,25.75,127000.0,20.2884,20.3121,20.257,20.2727,127000.0
2012-09-25 10:05:00,25.75,25.8,25.75,25.8,130800.0,20.2727,20.3121,20.2727,20.3121,130800.0
2012-09-25 10:10:00,25.8,25.8,25.75,25.76,124200.0,20.3121,20.3121,20.2727,20.2806,124200.0
2012-09-25 10:15:00,25.75,25.77,25.73,25.75,107000.0,20.2727,20.2884,20.257,20.2727,107000.0
2012-09-25 10:20:00,25.75,25.78,25.74,25.75,144000.0,20.2727,20.2963,20.2648,20.2727,144000.0
2012-09-25 10:25:00,25.75,25.76,25.73,25.75,82800.0,20.2727,20.2806,20.257,20.2727,82800.0
2012-09-25 10:30:00,25.75,25.76,25.72,25.74,113400.0,20.2727,20.2806,20.2491,20.2648,113400.0
2012-09-25 10:35:00,25.74,25.75,25.71,25.71,81200.0,20.2648,20.2727,20.2412,20.2412,81200.0
2012-09-25 10:40:00,25.71,25.75,25.71,25.74,88200.0,20.2412,20.2727,20.2412,20.2648,88200.0
2012-09-25 10:45:00,25.74,25.77,25.74,25.75,74000.0,20.2648,20.2884,20.2648,20.2727,74000.0
2012-09-25 10:50:00,25.75,25.78,25.73,25.75,396600.0,20.2727,20.2963,20.257,20.2727,396600.0
2012-09-25 10:55:00,25.75,25.75,25.72,25.72,78800.0,20.2727,20.2727,20.2491,20.2491,78800.0
2012-09-25 11:00:00,25.72,25.75,25.71,25.72,106600.0,20.2491,20.2727,20.2412,20.2491,106600.0
2012-09-25 11:05:00,25.73,25.74,25.7,25.73,133000.0,20.257,20.2648,20.2333,20.257,133000.0
2012-09-25 11:10:00,25.73,25.74,25.71,25.71,44400.0,20.257,20.2648,20.2412,20.2412,44400.0
2012-09-25 11:15:00,25.72,25.73,25.71,25.73,61200.0,20.2491,20.257,20.2412,20.257,61200.0
2012-09-25 11:20:00,25.73,25.74,25.66,25.67,128200.0,20.257,20.2648,20.2018,20.2097,128200.0
2012-09-25 11:25:00,25.67,25.67,25.63,25.63,147800.0,20.2097,20.2097,20.1782,20.1782,147800.0
2012-09-25 11:30:00,25.64,25.66,25.63,25.66,87600.0,20.1861,20.2018,20.1782,20.2018,87600.0
2012-09-25 11:35:00,25.66,25.68,25.66,25.68,87800.0,20.2018,20.2176,20.2018,20.2176,87800.0
2012-09-25 11:40:00,25.68,25.69,25.67,25.68,96600.0,20.2176,20.2255,20.2097,20.2176,96600.0
2012-09-25 11:45:00,25.68,25.71,25.67,25.7,122400.0,20.2176,20.2412,20.2097,20.2333,122400.0
2012-09-25 11:50:00,25.7,25.72,25.7,25.71,68800.0,20.2333,20.2491,20.2333,20.2412,68800.0
2012-09-25 11:55:00,25.71,25.72,25.7,25.71,102800.0,20.2412,20.2491,20.2333,20.2412,102800.0
2012-09-25 12:00:00,25.71,25.71,25.67,25.67,97600.0,20.2412,20.2412,20.2097,20.2097,97600.0
2012-09-25 12:05:00,25.68,25.72,25.68,25.71,140000.0,20.2176,20.2491,20.2176,20.2412,140000.0
2012-09-25 12:10:00,25.71,25.71,25.7,25.71,65000.0,20.2412,20.2412,20.2333,20.2412,65000.0
2012-09-25 12:15:00,25.71,25.71,25.67,25.69,469000.0,20.2412,20.2412,20.2097,20.2255,469000.0
2012-09-25 12:20:00,25.69,25.71,25.68,25.71,75600.0,20.2255,20.2412,20.2176,20.2412,75600.0
2012-09-25 12:25:00,25.7,25.72,25.69,25.71,116200.0,20.2333,20.2491,20.2255,20.2412,116200.0
2012-09-25 12:30:00,25.71,25.73,25.7,25.72,34400.0,20.2412,20.257,20.2333,20.2491,34400.0
2012-09-25 12:35:00,25.72,25.72,25.68,25.68,99800.0,20.2491,20.2491,20.2176,20.2176,99800.0
2012-09-25 12:40:00,25.68,25.68,25.64,25.65,170200.0,20.2176,20.2176,20.1861,20.194,170200.0
2012-09-25 12:45:00,25.65,25.67,25.64,25.65,98800.0,20.194,20.2097,20.1861,20.194,98800.0
2012-09-25 12:50:00,25.65,25.65,25.63,25.64,142400.0,20.194,20.194,20.1782,20.1861,142400.0
2012-09-25 12:55:00,25.64,25.64,25.61,25.61,173800.0,20.1861,20.1861,20.1625,20.1625,173800.0
2012-09-25 13:00:00,25.61,25.61,25.59,25.6,73600.0,20.1625,20.1625,20.1467,20.1546,73600.0
2012-09-25 13:05:00,25.6,25.6,25.59,25.6,77800.0,20.1546,20.1546,20.1467,20.1546,77800.0
2012-09-25 13:10:00,25.59,25.6,25.59,25.6,71800.0,20.1467,20.1546,20.1467,20.1546,71800.0
2012-09-25 13:15:00,25.6,25.6,25.59,25.59,39400.0,20.1546,20.1546,20.1467,20.1467,39400.0
2012-09-25 13:20:00,25.59,25.59,25.57,25.58,167200.0,20.1467,20.1467,20.131,20.1389,167200.0
2012-09-25 13:25:00,25.58,25.58,25.56,25.57,120800.0,20.1389,20.1389,20.1231,20.131,120800.0
2012-09-25 13:30:00,25.57,25.61,25.56,25.61,81800.0,20.131,20.1625,20.1231,20.1625,81800.0
2012-09-25 13:35:00,25.61,25.61,25.58,25.58,80800.0,20.1625,20.1625,20.1389,20.1389,80800.0
2012-09-25 13:40:00,25.57,25.58,25.54,25.54,74000.0,20.131,20.1389,20.1074,20.1074,74000.0
2012-09-25 13:45:00,25.54,25.56,25.54,25.54,87600.0,20.1074,20.1231,20.1074,20.1074,87600.0
2012-09-25 13:50:00,25.55,25.57,25.55,25.57,116000.0,20.1152,20.131,20.1152,20.131,116000.0
2012-09-25 13:55:00,25.57,25.59,25.56,25.59,75000.0,20.131,20.1467,20.1231,20.1467,75000.0
2012-09-25 14:00:00,25.58,25.59,25.56,25.57,61600.0,20.1389,20.1467,20.1231,20.131,61600.0
2012-09-25 14:05:00,25.57,25.57,25.55,25.56,81800.0,20.131,20.131,20.1152,20.1231,81800.0
2012-09-25 14:10:00,25.56,25.58,25.56,25.58,60200.0,20.1231,20.1389,20.1231,20.1389,60200.0
2012-09-25 14:15:00,25.58,25.6,25.54,25.54,127600.0,20.1389,20.1546,20.1074,20.1074,127600.0
2012-09-25 14:20:00,25.54,25.54,25.51,25.52,102800.0,20.1074,20.1074,20.0838,20.0916,102800.0
2012-09-25 14:25:00,25.52,25.53,25.5,25.52,72000.0,20.0916,20.0995,20.0759,20.0916,72000.0
2012-09-25 14:30:00,25.52,25.52,25.5,25.51,216800.0,20.0916,20.0916,20.0759,20.0838,216800.0
2012-09-25 14:35:00,25.5,25.51,25.5,25.5,44000.0,20.0759,20.0838,20.0759,20.0759,44000.0
2012-09-25 14:40:00,25.5,25.5,25.5,25.5,37000.0,20.0759,20.0759,20.0759,20.0759,37000.0
2012-09-25 14:45:00,25.5,25.5,25.48,25.49,233000.0,20.0759,20.0759,20.0601,20.068,233000.0
2012-09-25 14:50:00,25.49,25.5,25.48,25.49,80600.0,20.068,20.0759,20.0601,20.068,80600.0
2012-09-25 14:55:00,25.49,25.5,25.43,25.43,209600.0,20.068,20.0759,20.0208,20.0208,209600.0
2012-09-25 15:00:00,25.43,25.44,25.41,25.41,129400.0,20.0208,20.0286,20.005,20.005,129400.0
2012-09-25 15:05:00,25.42,25.42,25.32,25.32,486800.0,20.0129,20.0129,19.9342,19.9342,486800.0
2012-09-25 15:10:00,25.32,25.32,25.24,25.28,394800.0,19.9342,19.9342,19.8712,19.9027,394800.0
2012-09-25 15:15:00,25.28,25.3,25.26,25.29,217200.0,19.9027,19.9184,19.8869,19.9105,217200.0
2012-09-25 15:20:00,25.29,25.35,25.29,25.31,275400.0,19.9105,19.9578,19.9105,19.9263,275400.0
2012-09-25 15:25:00,25.31,25.36,25.31,25.36,230400.0,19.9263,19.9657,19.9263,19.9657,230400.0
2012-09-25 15:30:00,25.36,25.39,25.35,25.38,241400.0,19.9657,19.9893,19.9578,19.9814,241400.0
2012-09-25 15:35:00,25.38,25.39,25.34,25.34,195000.0,19.9814,19.9893,19.9499,19.9499,195000.0
2012-09-25 15:40:00,25.34,25.34,25.33,25.33,204000.0,19.9499,19.9499,19.942,19.942,204000.0
2012-09-25 15:45:00,25.33,25.34,25.29,25.32,560000.0,19.942,19.9499,19.9105,19.9342,560000.0
2012-09-25 15:50:00,25.31,25.32,25.28,25.31,264000.0,19.9263,19.9342,19.9027,19.9263,264000.0
2012-09-25 15:55:00,25.32,25.32,25.25,25.27,714000.0,19.9342,19.9342,19.8791,19.8948,714000.0
2012-09-26 09:30:00,25.27,25.5,25.27,25.36,378200.0,19.8948,20.0759,19.8948,19.9657,378200.0
2012-09-26 09:35:00,25.36,25.36,25.25,25.27,257400.0,19.9657,19.9657,19.8791,19.8948,257400.0
2012-09-26 09:40:00,25.27,25.31,25.25,25.31,207800.0,19.8948,19.9263,19.8791,19.9263,207800.0
2012-09-26 09:45:00,25.3,25.31,25.28,25.29,193400.0,19.9184,19.9263,19.9027,19.9105,193400.0
2012-09-26 09:50:00,25.29,25.29,25.23,25.25,216000.0,19.9105,19.9105,19.8633,19.8791,216000.0
2012-09-26 09:55:00,25.25,25.25,25.23,25.23,234000.0,19.8791,19.8791,19.8633,19.8633,234000.0
2012-09-26 10:00:00,25.23,25.25,25.22,25.22,193200.0,19.8633,19.8791,19.8554,19.8554,193200.0
2012-09-26 10:05:00,25.22,25.22,25.1,25.14,242400.0,19.8554,19.8554,19.761,19.7925,242400.0
2012-09-26 10:10:00,25.14,25.2,25.12,25.18,214000.0,19.7925,19.8397,19.7767,19.8239,214000.0
2012-09-26 10:15:00,25.18,25.2,25.13,25.14,358400.0,19.8239,19.8397,19.7846,19.7925,358400.0
2012-09-26 10:20:00,25.14,25.14,25.04,25.05,261200.0,19.7925,19.7925,19.7137,19.7216,261200.0
2012-09-26 10:25:00,25.05,25.05,24.99,25.01,271400.0,19.7216,19.7216,19.6744,19.6901,271400.0
2012-09-26 10:30:00,25.01,25.06,24.99,25.0,264600.0,19.6901,19.7295,19.6744,19.6822,264600.0
2012-09-26 10:35:00,25.0,25.0,24.91,24.94,269800.0,19.6822,19.6822,19.6114,19.635,269800.0
2012-09-26 10:40:00,24.95,24.96,24.91,24.93,145000.0,19.6429,19.6507,19.6114,19.6271,145000.0
2012-09-26 10:45:00,24.93,24.96,24.91,24.96,145400.0,19.6271,19.6507,19.6114,19.6507,145400.0
2012-09-26 10:50:00,24.95,25.0,24.93,24.93,188200.0,19.6429,19.6822,19.6271,19.6271,188200.0
2012-09-26 10:55:00,24.93,24.95,24.92,24.92,139600.0,19.6271,19.6429,19.6193,19.6193,139600.0
2012-09-26 11:00:00,24.92,24.98,24.91,24.95,98000.0,19.6193,19.6665,19.6114,19.6429,98000.0
2012-09-26 11:05:00,24.95,24.98,24.94,24.95,88200.0,19.6429,19.6665,19.635,19.6429,88200.0
2012-09-26 11:10:00,24.95,24.97,24.94,24.97,114200.0,19.6429,19.6586,19.635,19.6586,114200.0
2012-09-26 11:15:00,24.97,25.0,24.96,25.0,59000.0,19.6586,19.6822,19.6507,19.6822,59000.0
2012-09-26 11:20:00,25.0,25.01,24.99,25.01,81200.0,19.6822,19.6901,19.6744,19.6901,81200.0
2012-09-26 11:25:00,25.0,25.04,25.0,25.04,77200.0,19.6822,19.7137,19.6822,19.7137,77200.0
2012-09-26 11:30:00,25.04,25.04,25.0,25.0,121000.0,19.7137,19.7137,19.6822,19.6822,121000.0
2012-09-26 11:35:00,25.0,25.02,25.0,25.0,113800.0,19.6822,19.698,19.6822,19.6822,113800.0
2012-09-26 11:40:00,25.0,25.03,25.0,25.03,92600.0,19.6822,19.7059,19.6822,19.7059,92600.0
2012-09-26 11:45:00,25.03,25.04,25.0,25.02,150000.0,19.7059,19.7137,19.6822,19.698,150000.0
2012-09-26 11:50:00,25.02,25.02,24.99,25.0,58600.0,19.698,19.698,19.6744,19.6822,58600.0
2012-09-26 11:55:00,25.0,25.02,25.0,25.0,74200.0,19.6822,19.698,19.6822,19.6822,74200.0
2012-09-26 12:00:00,25.01,25.03,25.0,25.0,68600.0,19.6901,19.7059,19.6822,19.6822,68600.0
2012-09-26 12:05:00,25.01,25.04,25.0,25.03,79200.0,19.6901,19.7137,19.6822,19.7059,79200.0
2012-09-26 12:10:00,25.03,25.04,25.02,25.03,82400.0,19.7059,19.7137,19.698,19.7059,82400.0
2012-09-26 12:15:00,25.03,25.04,25.01,25.02,57600.0,19.7059,19.7137,19.6901,19.698,57600.0
2012-09-26 12:20:00,25.02,25.03,25.0,25.02,79000.0,19.698,19.7059,19.6822,19.698,79000.0
2012-09-26 12:25:00,25.02,25.05,25.01,25.03,116200.0,19.698,19.7216,19.6901,19.7059,116200.0
2012-09-26 12:30:00,25.03,25.03,25.0,25.03,55400.0,19.7059,19.7059,19.6822,19.7059,55400.0
2012-09-26 12:35:00,25.03,25.05,25.03,25.05,76600.0,19.7059,19.7216,19.7059,19.7216,76600.0
2012-09-26 12:40:00,25.05,25.06,25.03,25.05,81600.0,19.7216,19.7295,19.7059,19.7216,81600.0
2012-09-26 12:45:00,25.05,25.06,25.03,25.04,75800.0,19.7216,19.7295,19.7059,19.7137,75800.0
2012-09-26 12:50:00,25.03,25.05,25.0,25.05,65200.0,19.7059,19.7216,19.6822,19.7216,65200.0
2012-09-26 12:55:00,25.05,25.11,25.05,25.11,93000.0,19.7216,19.7688,19.7216,19.7688,93000.0
2012-09-26 13:00:00,25.11,25.11,25.08,25.08,58400.0,19.7688,19.7688,19.7452,19.7452,58400.0
2012-09-26 13:05:00,25.08,25.11,25.06,25.09,224600.0,19.7452,19.7688,19.7295,19.7531,224600.0
2012-09-26 13:10:00,25.09,25.1,25.07,25.07,46400.0,19.7531,19.761,19.7373,19.7373,46400.0
2012-09-26 13:15:00,25.07,25.08,25.07,25.08,42400.0,19.7373,19.7452,19.7373,19.7452,42400.0
2012-09-26 13:20:00,25.08,25.11,25.08,25.11,66400.0,19.7452,19.7688,19.7452,19.7688,66400.0
2012-09-26 13:25:00,25.11,25.13,25.11,25.11,83600.0,19.7688,19.7846,19.7688,19.7688,83600.0
2012-09-26 13:30:00,25.11,25.12,25.1,25.1,79200.0,19.7688,19.7767,19.761,19.761,79200.0
2012-09-26 13:35:00,25.11,25.11,25.09,25.1,92800.0,19.7688,19.7688,19.7531,19.761,92800.0
2012-09-26 13:40:00,25.1,25.12,25.1,25.11,138800.0,19.761,19.7767,19.761,19.7688,138800.0
2012-09-26 13:45:00,25.11,25.13,25.08,25.09,160200.0,19.7688,19.7846,19.7452,19.7531,160200.0
2012-09-26 13:50:00,25.09,25.1,25.08,25.08,50400.0,19.7531,19.761,19.7452,19.7452,50400.0
2012-09-26 13:55:00,25.09,25.09,25.03,25.03,113800.0,19.7531,19.7531,19.7059,19.7059,113800.0
2012-09-26 14:00:00,25.04,25.07,25.03,25.04,151400.0,19.7137,19.7373,19.7059,19.7137,151400.0
2012-09-26 14:05:00,25.04,25.06,25.03,25.05,172400.0,19.7137,19.7295,19.7059,19.7216,172400.0
2012-09-26 14:10:00,25.05,25.09,25.03,25.07,1068400.0,19.7216,19.7531,19.7059,19.7373,1068400.0
2012-09-26 14:15:00,25.07,25.1,25.03,25.1,350200.0,19.7373,19.761,19.7059,19.761,350200.0
2012-09-26 14:20:00,25.09,25.2,25.09,25.17,420400.0,19.7531,19.8397,19.7531,19.8161,420400.0
2012-09-26 14:25:00,25.18,25.19,25.11,25.11,205200.0,19.8239,19.8318,19.7688,19.7688,205200.0
2012-09-26 14:30:00,25.11,25.13,25.06,25.13,162800.0,19.7688,19.7846,19.7295,19.7846,162800.0
2012-09-26 14:35:00,25.13,25.13,25.1,25.11,122000.0,19.7846,19.7846,19.761,19.7688,122000.0
2012-09-26 14:40:00,25.11,25.13,25.09,25.1,163800.0,19.7688,19.7846,19.7531,19.761,163800.0
2012-09-26 14:45:00,25.1,25.15,25.1,25.14,139600.0,19.761,19.8003,19.761,19.7925,139600.0
2012-09-26 14:50:00,25.14,25.15,25.12,25.15,97600.0,19.7925,19.8003,19.7767,19.8003,97600.0
2012-09-26 14:55:00,25.15,25.16,25.13,25.15,128800.0,19.8003,19.8082,19.7846,19.8003,128800.0
2012-09-26 15:00:00,25.15,25.15,25.11,25.12,108400.0,19.8003,19.8003,19.7688,19.7767,108400.0
2012-09-26 15:05:00,25.11,25.12,25.06,25.07,139800.0,19.7688,19.7767,19.7295,19.7373,139800.0
2012-09-26 15:10:00,25.07,25.1,25.07,25.08,86200.0,19.7373,19.761,19.7373,19.7452,86200.0
2012-09-26 15:15:00,25.08,25.1,25.07,25.08,221200.0,19.7452,19.761,19.7373,19.7452,221200.0
2012-09-26 15:20:00,25.08,25.1,25.07,25.08,240000.0,19.7452,19.761,19.7373,19.7452,240000.0
2012-09-26 15:25:00,25.08,25.1,25.06,25.06,197600.0,19.7452,19.761,19.7295,19.7295,197600.0
2012-09-26 15:30:00,25.06,25.09,25.05,25.05,411000.0,19.7295,19.7531,19.7216,19.7216,411000.0
2012-09-26 15:35:00,25.05,25.07,25.03,25.06,202200.0,19.7216,19.7373,19.7059,19.7295,202200.0
2012-09-26 15:40:00,25.06,25.06,25.04,25.06,218800.0,19.7295,19.7295,19.7137,19.7295,218800.0
2012-09-26 15:45:00,25.06,25.06,25.01,25.02,257200.0,19.7295,19.7295,19.6901,19.698,257200.0
2012-09-26 15:50:00,25.02,25.05,25.01,25.05,209600.0,19.698,19.7216,19.6901,19.7216,209600.0
2012-09-26 15:55:00,25.05,25.07,25.04,25.06,360600.0,19.7216,19.7373,19.7137,19.7295,360600.0
2012-09-27 09:30:00,25.17,25.3,25.13,25.22,285200.0,19.8161,19.9184,19.7846,19.8554,285200.0
2012-09-27 09:35:00,25.22,25.25,25.16,25.18,435600.0,19.8554,19.8791,19.8082,19.8239,435600.0
2012-09-27 09:40:00,25.18,25.2,25.14,25.15,124400.0,19.8239,19.8397,19.7925,19.8003,124400.0
2012-09-27 09:45:00,25.15,25.15,25.1,25.11,89000.0,19.8003,19.8003,19.761,19.7688,89000.0
2012-09-27 09:50:00,25.11,25.13,25.08,25.1,169800.0,19.7688,19.7846,19.7452,19.761,169800.0
2012-09-27 09:55:00,25.11,25.13,25.06,25.13,170800.0,19.7688,19.7846,19.7295,19.7846,170800.0
2012-09-27 10:00:00,25.13,25.15,25.07,25.09,107200.0,19.7846,19.8003,19.7373,19.7531,107200.0
2012-09-27 10:05:00,25.08,25.1,25.08,25.08,92000.0,19.7452,19.761,19.7452,19.7452,92000.0
2012-09-27 10:10:00,25.08,25.15,25.08,25.15,115000.0,19.7452,19.8003,19.7452,19.8003,115000.0
2012-09-27 10:15:00,25.15,25.19,25.15,25.19,120200.0,19.8003,19.8318,19.8003,19.8318,120200.0
2012-09-27 10:20:00,25.19,25.2,25.13,25.16,166200.0,19.8318,19.8397,19.7846,19.8082,166200.0
2012-09-27 10:25:00,25.16,25.16,25.08,25.1,73400.0,19.8082,19.8082,19.7452,19.761,73400.0
2012-09-27 10:30:00,25.1,25.14,25.1,25.14,142000.0,19.761,19.7925,19.761,19.7925,142000.0
2012-09-27 10:35:00,25.14,25.14,25.11,25.12,71800.0,19.7925,19.7925,19.7688,19.7767,71800.0
2012-09-27 10:40:00,25.11,25.13,25.1,25.12,73600.0,19.7688,19.7846,19.761,19.7767,73600.0
2012-09-27 10:45:00,25.12,25.13,25.1,25.11,88800.0,19.7767,19.7846,19.761,19.7688,88800.0
2012-09-27 10:50:00,25.12,25.13,25.09,25.09,61000.0,19.7767,19.7846,19.7531,19.7531,61000.0
2012-09-27 10:55:00,25.09,25.13,25.08,25.11,90800.0,19.7531,19.7846,19.7452,19.7688,90800.0
2012-09-27 11:00:00,25.11,25.14,25.11,25.12,73000.0,19.7688,19.7925,19.7688,19.7767,73000.0
2012-09-27 11:05:00,25.13,25.13,25.09,25.1,124400.0,19.7846,19.7846,19.7531,19.761,124400.0
2012-09-27 11:10:00,25.1,25.1,25.06,25.09,94600.0,19.761,19.761,19.7295,19.7531,94600.0
2012-09-27 11:15:00,25.09,25.1,25.06,25.08,83000.0,19.7531,19.761,19.7295,19.7452,83000.0
2012-09-27 11:20:00,25.08,25.09,25.02,25.03,142800.0,19.7452,19.7531,19.698,19.7059,142800.0
2012-09-27 11:25:00,25.03,25.06,25.0,25.06,172800.0,19.7059,19.7295,19.6822,19.7295,172800.0
2012-09-27 11:30:00,25.06,25.08,25.05,25.06,95400.0,19.7295,19.7452,19.7216,19.7295,95400.0
2012-09-27 11:35:00,25.06,25.11,25.06,25.1,90800.0,19.7295,19.7688,19.7295,19.761,90800.0
2012-09-27 11:40:00,25.1,25.13,25.1,25.11,77600.0,19.761,19.7846,19.761,19.7688,77600.0
2012-09-27 11:45:00,25.11,25.15,25.11,25.15,45800.0,19.7688,19.8003,19.7688,19.8003,45800.0
2012-09-27 11:50:00,25.15,25.18,25.13,25.16,61000.0,19.8003,19.8239,19.7846,19.8082,61000.0
2012-09-27 11:55:00,25.16,25.22,25.16,25.21,107000.0,19.8082,19.8554,19.8082,19.8476,107000.0
2012-09-27 12:00:00,25.21,25.25,25.2,25.25,95800.0,19.8476,19.8791,19.8397,19.8791,95800.0
2012-09-27 12:05:00,25.25,25.29,25.25,25.27,126400.0,19.8791,19.9105,19.8791,19.8948,126400.0
2012-09-27 12:10:00,25.28,25.32,25.27,25.28,101000.0,19.9027,19.9342,19.8948,19.9027,101000.0
2012-09-27 12:15:00,25.28,25.3,25.28,25.29,61200.0,19.9027,19.9184,19.9027,19.9105,61200.0
2012-09-27 12:20:00,25.29,25.3,25.28,25.3,63600.0,19.9105,19.9184,19.9027,19.9184,63600.0
2012-09-27 12:25:00,25.3,25.36,25.3,25.34,186400.0,19.9184,19.9657,19.9184,19.9499,186400.0
2012-09-27 12:30:00,25.34,25.38,25.32,25.33,177800.0,19.9499,19.9814,19.9342,19.942,177800.0
2012-09-27 12:35:00,25.33,25.34,25.29,25.32,67800.0,19.942,19.9499,19.9105,19.9342,67800.0
2012-09-27 12:40:00,25.32,25.32,25.29,25.31,31000.0,19.9342,19.9342,19.9105,19.9263,31000.0
2012-09-27 12:45:00,25.32,25.34,25.31,25.34,28400.0,19.9342,19.9499,19.9263,19.9499,28400.0
2012-09-27 12:50:00,25.34,25.36,25.33,25.36,30200.0,19.9499,19.9657,19.942,19.9657,30200.0
2012-09-27 12:55:00,25.35,25.36,25.34,25.35,52400.0,19.9578,19.9657,19.9499,19.9578,52400.0
2012-09-27 13:00:00,25.34,25.35,25.34,25.34,28200.0,19.9499,19.9578,19.9499,19.9499,28200.0
2012-09-27 13:05:00,25.34,25.36,25.34,25.36,33000.0,19.9499,19.9657,19.9499,19.9657,33000.0
2012-09-27 13:10:00,25.36,25.37,25.36,25.36,35600.0,19.9657,19.9735,19.9657,19.9657,35600.0
2012-09-27 13:15:00,25.36,25.4,25.36,25.4,144200.0,19.9657,19.9971,19.9657,19.9971,144200.0
2012-09-27 13:20:00,25.4,25.41,25.39,25.41,79200.0,19.9971,20.005,19.9893,20.005,79200.0
2012-09-27 13:25:00,25.41,25.45,25.41,25.42,128400.0,20.005,20.0365,20.005,20.0129,128400.0
2012-09-27 13:30:00,25.41,25.46,25.41,25.45,122000.0,20.005,20.0444,20.005,20.0365,122000.0
2012-09-27 13:35:00,25.45,25.5,25.45,25.49,303000.0,20.0365,20.0759,20.0365,20.068,303000.0
2012-09-27 13:40:00,25.49,25.5,25.46,25.46,182800.0,20.068,20.0759,20.0444,20.0444,182800.0
2012-09-27 13:45:00,25.46,25.47,25.45,25.47,66000.0,20.0444,20.0523,20.0365,20.0523,66000.0
2012-09-27 13:50:00,25.47,25.49,25.47,25.49,89200.0,20.0523,20.068,20.0523,20.068,89200.0
2012-09-27 13:55:00,25.49,25.49,25.47,25.48,152200.0,20.068,20.068,20.0523,20.0601,152200.0
2012-09-27 14:00:00,25.48,25.49,25.46,25.46,47000.0,20.0601,20.068,20.0444,20.0444,47000.0
2012-09-27 14:05:00,25.46,25.49,25.46,25.48,59400.0,20.0444,20.068,20.0444,20.0601,59400.0
2012-09-27 14:10:00,25.48,25.53,25.48,25.53,108600.0,20.0601,20.0995,20.0601,20.0995,108600.0
2012-09-27 14:15:00,25.52,25.52,25.48,25.49,102000.0,20.0916,20.0916,20.0601,20.068,102000.0
2012-09-27 14:20:00,25.49,25.5,25.47,25.49,55200.0,20.068,20.0759,20.0523,20.068,55200.0
2012-09-27 14:25:00,25.5,25.51,25.48,25.51,54000.0,20.0759,20.0838,20.0601,20.0838,54000.0
2012-09-27 14:30:00,25.52,25.52,25.48,25.5,107200.0,20.0916,20.0916,20.0601,20.0759,107200.0
2012-09-27 14:35:00,25.5,25.52,25.49,25.5,56600.0,20.0759,20.0916,20.068,20.0759,56600.0
2012-09-27 14:40:00,25.5,25.53,25.5,25.53,41000.0,20.0759,20.0995,20.0759,20.0995,41000.0
2012-09-27 14:45:00,25.52,25.52,25.46,25.49,303400.0,20.0916,20.0916,20.0444,20.068,303400.0
2012-09-27 14:50:00,25.48,25.5,25.43,25.43,84400.0,20.0601,20.0759,20.0208,20.0208,84400.0
2012-09-27 14:55:00,25.43,25.45,25.43,25.43,62000.0,20.0208,20.0365,20.0208,20.0208,62000.0
2012-09-27 15:00:00,25.43,25.44,25.42,25.43,96400.0,20.0208,20.0286,20.0129,20.0208,96400.0
2012-09-27 15:05:00,25.43,25.44,25.42,25.43,70000.0,20.0208,20.0286,20.0129,20.0208,70000.0
2012-09-27 15:10:00,25.42,25.43,25.41,25.42,61200.0,20.0129,20.0208,20.005,20.0129,61200.0
2012-09-27 15:15:00,25.42,25.43,25.41,25.42,79600.0,20.0129,20.0208,20.005,20.0129,79600.0
2012-09-27 15:20:00,25.42,25.43,25.41,25.43,586800.0,20.0129,20.0208,20.005,20.0208,586800.0
2012-09-27 15:25:00,25.44,25.48,25.43,25.48,346000.0,20.0286,20.0601,20.0208,20.0601,346000.0
2012-09-27 15:30:00,25.48,25.52,25.48,25.5,287000.0,20.0601,20.0916,20.0601,20.0759,287000.0
2012-09-27 15:35:00,25.5,25.54,25.5,25.51,517200.0,20.0759,20.1074,20.0759,20.0838,517200.0
2012-09-27 15:40:00,25.51,25.54,25.5,25.51,187000.0,20.0838,20.1074,20.0759,20.0838,187000.0
2012-09-27 15:45:00,25.5,25.51,25.48,25.5,235400.0,20.0759,20.0838,20.0601,20.0759,235400.0
2012-09-27 15:50:00,25.5,25.52,25.5,25.5,347400.0,20.0759,20.0916,20.0759,20.0759,347400.0
2012-09-27 15:55:00,25.5,25.53,25.48,25.52,845200.0,20.0759,20.0995,20.0601,20.0916,845200.0
2012-09-28 09:30:00,25.29,25.29,25.0,25.14,583000.0,19.9105,19.9105,19.6822,19.7925,583000.0
2012-09-28 09:35:00,25.14,25.25,25.14,25.25,371000.0,19.7925,19.8791,19.7925,19.8791,371000.0
2012-09-28 09:40:00,25.25,25.34,25.24,25.3,260200.0,19.8791,19.9499,19.8712,19.9184,260200.0
2012-09-28 09:45:00,25.31,25.31,25.13,25.15,260800.0,19.9263,19.9263,19.7846,19.8003,260800.0
2012-09-28 09:50:00,25.15,25.16,25.05,25.06,234000.0,19.8003,19.8082,19.7216,19.7295,234000.0
2012-09-28 09:55:00,25.06,25.06,24.97,24.99,618000.0,19.7295,19.7295,19.6586,19.6744,618000.0
2012-09-28 10:00:00,24.98,25.04,24.98,25.01,380600.0,19.6665,19.7137,19.6665,19.6901,380600.0
2012-09-28 10:05:00,25.02,25.11,25.02,25.05,224400.0,19.698,19.7688,19.698,19.7216,224400.0
2012-09-28 10:10:00,25.06,25.08,25.0,25.01,218200.0,19.7295,19.7452,19.6822,19.6901,218200.0
2012-09-28 10:15:00,25.01,25.02,24.99,25.0,180600.0,19.6901,19.698,19.6744,19.6822,180600.0
2012-09-28 10:20:00,25.0,25.01,24.96,24.98,198000.0,19.6822,19.6901,19.6507,19.6665,198000.0
2012-09-28 10:25:00,24.97,25.0,24.95,24.96,242400.0,19.6586,19.6822,19.6429,19.6507,242400.0
2012-09-28 10:30:00,24.96,24.99,24.95,24.99,177400.0,19.6507,19.6744,19.6429,19.6744,177400.0
2012-09-28 10:35:00,24.99,24.99,24.95,24.95,668200.0,19.6744,19.6744,19.6429,19.6429,668200.0
2012-09-28 10:40:00,24.96,24.98,24.95,24.96,429200.0,19.6507,19.6665,19.6429,19.6507,429200.0
2012-09-28 10:45:00,24.96,25.08,24.96,25.08,124400.0,19.6507,19.7452,19.6507,19.7452,124400.0
2012-09-28 10:50:00,25.08,25.11,25.07,25.1,160200.0,19.7452,19.7688,19.7373,19.761,160200.0
2012-09-28 10:55:00,25.11,25.13,25.08,25.09,144000.0,19.7688,19.7846,19.7452,19.7531,144000.0
2012-09-28 11:00:00,25.09,25.14,25.09,25.13,209800.0,19.7531,19.7925,19.7531,19.7846,209800.0
2012-09-28 11:05:00,25.13,25.18,25.13,25.18,167600.0,19.7846,19.8239,19.7846,19.8239,167600.0
2012-09-28 11:10:00,25.18,25.2,25.17,25.18,102200.0,19.8239,19.8397,19.8161,19.8239,102200.0
2012-09-28 11:15:00,25.18,25.24,25.18,25.24,123600.0,19.8239,19.8712,19.8239,19.8712,123600.0
2012-09-28 11:20:00,25.23,25.25,25.23,25.24,101600.0,19.8633,19.8791,19.8633,19.8712,101600.0
2012-09-28 11:25:00,25.24,25.27,25.22,25.22,119400.0,19.8712,19.8948,19.8554,19.8554,119400.0
2012-09-28 11:30:00,25.23,25.24,25.18,25.19,100200.0,19.8633,19.8712,19.8239,19.8318,100200.0
2012-09-28 11:35:00,25.2,25.24,25.18,25.22,126200.0,19.8397,19.8712,19.8239,19.8554,126200.0
2012-09-28 11:40:00,25.22,25.28,25.22,25.28,100400.0,19.8554,19.9027,19.8554,19.9027,100400.0
2012-09-28 11:45:00,25.28,25.32,25.27,25.3,158400.0,19.9027,19.9342,19.8948,19.9184,158400.0
2012-09-28 11:50:00,25.3,25.33,25.27,25.33,133400.0,19.9184,19.942,19.8948,19.942,133400.0
2012-09-28 11:55:00,25.33,25.41,25.33,25.41,187200.0,19.942,20.005,19.942,20.005,187200.0
2012-09-28 12:00:00,25.4,25.43,25.38,25.38,257600.0,19.9971,20.0208,19.9814,19.9814,257600.0
2012-09-28 12:05:00,25.38,25.42,25.38,25.41,91600.0,19.9814,20.0129,19.9814,20.005,91600.0
2012-09-28 12:10:00,25.41,25.48,25.41,25.48,224400.0,20.005,20.0601,20.005,20.0601,224400.0
2012-09-28 12:15:00,25.48,25.48,25.45,25.45,104800.0,20.0601,20.0601,20.0365,20.0365,104800.0
2012-09-28 12:20:00,25.45,25.45,25.39,25.39,152400.0,20.0365,20.0365,19.9893,19.9893,152400.0
2012-09-28 12:25:00,25.4,25.41,25.36,25.39,90000.0,19.9971,20.005,19.9657,19.9893,90000.0
2012-09-28 12:30:00,25.39,25.42,25.39,25.4,114800.0,19.9893,20.0129,19.9893,19.9971,114800.0
2012-09-28 12:35:00,25.39,25.4,25.36,25.37,91000.0,19.9893,19.9971,19.9657,19.9735,91000.0
2012-09-28 12:40:00,25.37,25.37,25.34,25.34,62400.0,19.9735,19.9735,19.9499,19.9499,62400.0
2012-09-28 12:45:00,25.34,25.36,25.34,25.36,64000.0,19.9499,19.9657,19.9499,19.9657,64000.0
2012-09-28 12:50:00,25.36,25.36,25.33,25.34,70400.0,19.9657,19.9657,19.942,19.9499,70400.0
2012-09-28 12:55:00,25.34,25.35,25.32,25.34,177800.0,19.9499,19.9578,19.9342,19.9499,177800.0
2012-09-28 13:00:00,25.34,25.35,25.33,25.35,68400.0,19.9499,19.9578,19.942,19.9578,68400.0
2012-09-28 13:05:00,25.35,25.35,25.32,25.32,53400.0,19.9578,19.9578,19.9342,19.9342,53400.0
2012-09-28 13:10:00,25.32,25.33,25.28,25.31,102800.0,19.9342,19.942,19.9027,19.9263,102800.0
2012-09-28 13:15:00,25.31,25.32,25.3,25.32,63600.0,19.9263,19.9342,19.9184,19.9342,63600.0
2012-09-28 13:20:00,25.32,25.35,25.31,25.35,67000.0,19.9342,19.9578,19.9263,19.9578,67000.0
2012-09-28 13:25:00,25.35,25.36,25.34,25.35,54200.0,19.9578,19.9657,19.9499,19.9578,54200.0
2012-09-28 13:30:00,25.35,25.39,25.35,25.39,41200.0,19.9578,19.9893,19.9578,19.9893,41200.0
2012-09-28 13:35:00,25.39,25.43,25.36,25.42,87400.0,19.9893,20.0208,19.9657,20.0129,87400.0
2012-09-28 13:40:00,25.42,25.43,25.4,25.43,47000.0,20.0129,20.0208,19.9971,20.0208,47000.0
2012-09-28 13:45:00,25.42,25.43,25.42,25.43,53400.0,20.0129,20.0208,20.0129,20.0208,53400.0
2012-09-28 13:50:00,25.43,25.44,25.42,25.43,58400.0,20.0208,20.0286,20.0129,20.0208,58400.0
2012-09-28 13:55:00,25.43,25.44,25.42,25.43,63400.0,20.0208,20.0286,20.0129,20.0208,63400.0
2012-09-28 14:00:00,25.43,25.45,25.43,25.43,95800.0,20.0208,20.0365,20.0208,20.0208,95800.0
2012-09-28 14:05:00,25.43,25.43,25.38,25.38,81000.0,20.0208,20.0208,19.9814,19.9814,81000.0
2012-09-28 14:10:00,25.38,25.4,25.38,25.4,110600.0,19.9814,19.9971,19.9814,19.9971,110600.0
2012-09-28 14:15:00,25.39,25.4,25.36,25.37,84400.0,19.9893,19.9971,19.9657,19.9735,84400.0
2012-09-28 14:20:00,25.37,25.39,25.35,25.36,68600.0,19.9735,19.9893,19.9578,19.9657,68600.0
2012-09-28 14:25:00,25.36,25.39,25.35,25.35,74600.0,19.9657,19.9893,19.9578,19.9578,74600.0
2012-09-28 14:30:00,25.36,25.36,25.33,25.36,70600.0,19.9657,19.9657,19.942,19.9657,70600.0
2012-09-28 14:35:00,25.36,25.36,25.33,25.36,74000.0,19.9657,19.9657,19.942,19.9657,74000.0
2012-09-28 14:40:00,25.36,25.38,25.36,25.38,65600.0,19.9657,19.9814,19.9657,19.9814,65600.0
2012-09-28 14:45:00,25.37,25.41,25.37,25.4,51600.0,19.9735,20.005,19.9735,19.9971,51600.0
2012-09-28 14:50:00,25.4,25.42,25.39,25.39,174000.0,19.9971,20.0129,19.9893,19.9893,174000.0
2012-09-28 14:55:00,25.39,25.4,25.38,25.38,85200.0,19.9893,19.9971,19.9814,19.9814,85200.0
2012-09-28 15:00:00,25.38,25.39,25.36,25.37,110400.0,19.9814,19.9893,19.9657,19.9735,110400.0
2012-09-28 15:05:00,25.38,25.38,25.34,25.34,379000.0,19.9814,19.9814,19.9499,19.9499,379000.0
2012-09-28 15:10:00,25.34,25.39,25.32,25.38,537200.0,19.9499,19.9893,19.9342,19.9814,537200.0
2012-09-28 15:15:00,25.38,25.41,25.38,25.38,315400.0,19.9814,20.005,19.9814,19.9814,315400.0
2012-09-28 15:20:00,25.39,25.4,25.38,25.39,95400.0,19.9893,19.9971,19.9814,19.9893,95400.0
2012-09-28 15:25:00,25.39,25.4,25.36,25.36,97000.0,19.9893,19.9971,19.9657,19.9657,97000.0
2012-09-28 15:30:00,25.36,25.39,25.34,25.35,169000.0,19.9657,19.9893,19.9499,19.9578,169000.0
2012-09-28 15:35:00,25.35,25.35,25.31,25.34,169600.0,19.9578,19.9578,19.9263,19.9499,169600.0
2012-09-28 15:40:00,25.33,25.36,25.32,25.36,202600.0,19.942,19.9657,19.9342,19.9657,202600.0
2012-09-28 15:45:00,25.36,25.43,25.36,25.4,329200.0,19.9657,20.0208,19.9657,19.9971,329200.0
2012-09-28 15:50:00,25.4,25.43,25.39,25.4,367000.0,19.9971,20.0208,19.9893,19.9971,367000.0
2012-09-28 15:55:00,25.4,25.41,25.36,25.36,450600.0,19.9971,20.005,19.9657,19.9657,450600.0
2012-10-01 09:30:00,25.47,25.65,25.38,25.6,315800.0,20.0523,20.194,19.9814,20.1546,315800.0
2012-10-01 09:35:00,25.61,25.61,25.48,25.51,248400.0,20.1625,20.1625,20.0601,20.0838,248400.0
2012-10-01 09:40:00,25.51,25.51,25.43,25.46,88200.0,20.0838,20.0838,20.0208,20.0444,88200.0
2012-10-01 09:45:00,25.46,25.49,25.44,25.45,100000.0,20.0444,20.068,20.0286,20.0365,100000.0
2012-10-01 09:50:00,25.45,25.48,25.4,25.4,167600.0,20.0365,20.0601,19.9971,19.9971,167600.0
2012-10-01 09:55:00,25.4,25.44,25.38,25.38,140000.0,19.9971,20.0286,19.9814,19.9814,140000.0
2012-10-01 10:00:00,25.37,25.46,25.36,25.44,398600.0,19.9735,20.0444,19.9657,20.0286,398600.0
2012-10-01 10:05:00,25.45,25.46,25.43,25.45,168600.0,20.0365,20.0444,20.0208,20.0365,168600.0
2012-10-01 10:10:00,25.45,25.46,25.42,25.43,243000.0,20.0365,20.0444,20.0129,20.0208,243000.0
2012-10-01 10:15:00,25.44,25.46,25.4,25.41,163000.0,20.0286,20.0444,19.9971,20.005,163000.0
2012-10-01 10:20:00,25.41,25.42,25.39,25.39,117400.0,20.005,20.0129,19.9893,19.9893,117400.0
2012-10-01 10:25:00,25.39,25.39,25.31,25.31,188800.0,19.9893,19.9893,19.9263,19.9263,188800.0
2012-10-01 10:30:00,25.31,25.33,25.27,25.27,150200.0,19.9263,19.942,19.8948,19.8948,150200.0
2012-10-01 10:35:00,25.27,25.3,25.24,25.3,261400.0,19.8948,19.9184,19.8712,19.9184,261400.0
2012-10-01 10:40:00,25.3,25.3,25.21,25.21,188600.0,19.9184,19.9184,19.8476,19.8476,188600.0
2012-10-01 10:45:00,25.22,25.23,25.15,25.17,192600.0,19.8554,19.8633,19.8003,19.8161,192600.0
2012-10-01 10:50:00,25.17,25.17,25.12,25.15,342400.0,19.8161,19.8161,19.7767,19.8003,342400.0
2012-10-01 10:55:00,25.15,25.19,25.14,25.16,125400.0,19.8003,19.8318,19.7925,19.8082,125400.0
2012-10-01 11:00:00,25.17,25.22,25.16,25.2,262400.0,19.8161,19.8554,19.8082,19.8397,262400.0
2012-10-01 11:05:00,25.2,25.21,25.18,25.2,86600.0,19.8397,19.8476,19.8239,19.8397,86600.0
2012-10-01 11:10:00,25.2,25.21,25.18,25.18,144600.0,19.8397,19.8476,19.8239,19.8239,144600.0
2012-10-01 11:15:00,25.18,25.2,25.14,25.14,173400.0,19.8239,19.8397,19.7925,19.7925,173400.0
2012-10-01 11:20:00,25.14,25.18,25.12,25.18,162400.0,19.7925,19.8239,19.7767,19.8239,162400.0
2012-10-01 11:25:00,25.17,25.19,25.13,25.15,128000.0,19.8161,19.8318,19.7846,19.8003,128000.0
2012-10-01 11:30:00,25.15,25.17,25.13,25.15,112800.0,19.8003,19.8161,19.7846,19.8003,112800.0
2012-10-01 11:35:00,25.15,25.17,25.15,25.16,108400.0,19.8003,19.8161,19.8003,19.8082,108400.0
2012-10-01 11:40:00,25.17,25.22,25.16,25.21,191000.0,19.8161,19.8554,19.8082,19.8476,191000.0
2012-10-01 11:45:00,25.21,25.21,25.18,25.18,331000.0,19.8476,19.8476,19.8239,19.8239,331000.0
2012-10-01 11:50:00,25.18,25.18,25.15,25.15,125600.0,19.8239,19.8239,19.8003,19.8003,125600.0
2012-10-01 11:55:00,25.15,25.16,25.13,25.14,139400.0,19.8003,19.8082,19.7846,19.7925,139400.0
2012-10-01 12:00:00,25.15,25.16,25.14,25.15,66600.0,19.8003,19.8082,19.7925,19.8003,66600.0
2012-10-01 12:05:00,25.15,25.16,25.15,25.15,118000.0,19.8003,19.8082,19.8003,19.8003,118000.0
2012-10-01 12:10:00,25.15,25.16,25.14,25.15,255200.0,19.8003,19.8082,19.7925,19.8003,255200.0
2012-10-01 12:15:00,25.15,25.15,25.13,25.14,143400.0,19.8003,19.8003,19.7846,19.7925,143400.0
2012-10-01 12:20:00,25.13,25.14,25.1,25.11,197200.0,19.7846,19.7925,19.761,19.7688,197200.0
2012-10-01 12:25:00,25.1,25.11,25.1,25.1,75200.0,19.761,19.7688,19.761,19.761,75200.0
2012-10-01 12:30:00,25.1,25.11,25.08,25.09,77200.0,19.761,19.7688,19.7452,19.7531,77200.0
2012-10-01 12:35:00,25.1,25.11,25.09,25.11,60600.0,19.761,19.7688,19.7531,19.7688,60600.0
2012-10-01 12:40:00,25.1,25.11,25.1,25.11,125200.0,19.761,19.7688,19.761,19.7688,125200.0
2012-10-01 12:45:00,25.1,25.11,25.06,25.07,148400.0,19.761,19.7688,19.7295,19.7373,148400.0
2012-10-01 12:50:00,25.07,25.07,25.01,25.05,174600.0,19.7373,19.7373,19.6901,19.7216,174600.0
2012-10-01 12:55:00,25.05,25.07,25.05,25.07,211800.0,19.7216,19.7373,19.7216,19.7373,211800.0
2012-10-01 13:00:00,25.07,25.07,25.04,25.05,108400.0,19.7373,19.7373,19.7137,19.7216,108400.0
2012-10-01 13:05:00,25.05,25.06,25.04,25.04,78800.0,19.7216,19.7295,19.7137,19.7137,78800.0
2012-10-01 13:10:00,25.03,25.03,25.0,25.01,173800.0,19.7059,19.7059,19.6822,19.6901,173800.0
2012-10-01 13:15:00,25.0,25.0,24.98,24.99,199200.0,19.6822,19.6822,19.6665,19.6744,199200.0
2012-10-01 13:20:00,24.99,24.99,24.95,24.96,181000.0,19.6744,19.6744,19.6429,19.6507,181000.0
2012-10-01 13:25:00,24.96,25.0,24.95,24.99,135400.0,19.6507,19.6822,19.6429,19.6744,135400.0
2012-10-01 13:30:00,24.99,24.99,24.95,24.97,172600.0,19.6744,19.6744,19.6429,19.6586,172600.0
2012-10-01 13:35:00,24.97,25.02,24.97,25.0,76400.0,19.6586,19.698,19.6586,19.6822,76400.0
2012-10-01 13:40:00,25.0,25.03,24.97,25.0,130800.0,19.6822,19.7059,19.6586,19.6822,130800.0
2012-10-01 13:45:00,25.0,25.01,24.99,25.0,260600.0,19.6822,19.6901,19.6744,19.6822,260600.0
2012-10-01 13:50:00,25.0,25.0,24.99,25.0,139200.0,19.6822,19.6822,19.6744,19.6822,139200.0
2012-10-01 13:55:00,25.0,25.05,24.99,25.05,175600.0,19.6822,19.7216,19.6744,19.7216,175600.0
2012-10-01 14:00:00,25.05,25.11,25.05,25.1,130000.0,19.7216,19.7688,19.7216,19.761,130000.0
2012-10-01 14:05:00,25.1,25.14,25.1,25.11,478200.0,19.761,19.7925,19.761,19.7688,478200.0
2012-10-01 14:10:00,25.1,25.1,25.07,25.08,137200.0,19.761,19.761,19.7373,19.7452,137200.0
2012-10-01 14:15:00,25.08,25.09,25.05,25.05,110600.0,19.7452,19.7531,19.7216,19.7216,110600.0
2012-10-01 14:20:00,25.05,25.09,25.05,25.08,140400.0,19.7216,19.7531,19.7216,19.7452,140400.0
2012-10-01 14:25:00,25.08,25.11,25.05,25.1,179200.0,19.7452,19.7688,19.7216,19.761,179200.0
2012-10-01 14:30:00,25.1,25.1,25.07,25.08,161200.0,19.761,19.761,19.7373,19.7452,161200.0
2012-10-01 14:35:00,25.08,25.1,25.08,25.08,249400.0,19.7452,19.761,19.7452,19.7452,249400.0
2012-10-01 14:40:00,25.08,25.09,25.06,25.07,287000.0,19.7452,19.7531,19.7295,19.7373,287000.0
2012-10-01 14:45:00,25.06,25.08,25.05,25.07,105200.0,19.7295,19.7452,19.7216,19.7373,105200.0
2012-10-01 14:50:00,25.07,25.08,25.06,25.08,168800.0,19.7373,19.7452,19.7295,19.7452,168800.0
2012-10-01 14:55:00,25.08,25.13,25.08,25.11,101000.0,19.7452,19.7846,19.7452,19.7688,101000.0
2012-10-01 15:00:00,25.12,25.13,25.09,25.1,121000.0,19.7767,19.7846,19.7531,19.761,121000.0
2012-10-01 15:05:00,25.1,25.14,25.1,25.13,281600.0,19.761,19.7925,19.761,19.7846,281600.0
2012-10-01 15:10:00,25.13,25.14,25.09,25.09,324400.0,19.7846,19.7925,19.7531,19.7531,324400.0
2012-10-01 15:15:00,25.09,25.11,25.07,25.07,285400.0,19.7531,19.7688,19.7373,19.7373,285400.0
2012-10-01 15:20:00,25.08,25.08,25.03,25.04,147400.0,19.7452,19.7452,19.7059,19.7137,147400.0
2012-10-01 15:25:00,25.03,25.1,25.02,25.09,150600.0,19.7059,19.761,19.698,19.7531,150600.0
2012-10-01 15:30:00,25.09,25.09,25.07,25.08,127000.0,19.7531,19.7531,19.7373,19.7452,127000.0
2012-10-01 15:35:00,25.09,25.1,25.08,25.1,162000.0,19.7531,19.761,19.7452,19.761,162000.0
2012-10-01 15:40:00,25.1,25.11,25.05,25.05,402000.0,19.761,19.7688,19.7216,19.7216,402000.0
2012-10-01 15:45:00,25.06,25.07,25.05,25.05,306400.0,19.7295,19.7373,19.7216,19.7216,306400.0
2012-10-01 15:50:00,25.05,25.1,25.05,25.08,367800.0,19.7216,19.761,19.7216,19.7452,367800.0
2012-10-01 15:55:00,25.08,25.09,25.07,25.08,613600.0,19.7452,19.7531,19.7373,19.7452,613600.0
2012-10-02 09:30:00,25.22,25.22,25.15,25.2,445600.0,19.8554,19.8554,19.8003,19.8397,445600.0
2012-10-02 09:35:00,25.2,25.2,25.08,25.11,317200.0,19.8397,19.8397,19.7452,19.7688,317200.0
2012-10-02 09:40:00,25.12,25.14,25.07,25.07,197000.0,19.7767,19.7925,19.7373,19.7373,197000.0
2012-10-02 09:45:00,25.07,25.11,25.06,25.09,149800.0,19.7373,19.7688,19.7295,19.7531,149800.0
2012-10-02 09:50:00,25.08,25.11,25.07,25.07,233600.0,19.7452,19.7688,19.7373,19.7373,233600.0
2012-10-02 09:55:00,25.07,25.08,24.97,24.98,263000.0,19.7373,19.7452,19.6586,19.6665,263000.0
2012-10-02 10:00:00,24.99,24.99,24.91,24.93,258400.0,19.6744,19.6744,19.6114,19.6271,258400.0
2012-10-02 10:05:00,24.93,24.98,24.91,24.97,213400.0,19.6271,19.6665,19.6114,19.6586,213400.0
2012-10-02 10:10:00,24.98,24.98,24.95,24.98,144000.0,19.6665,19.6665,19.6429,19.6665,144000.0
2012-10-02 10:15:00,24.98,25.0,24.96,25.0,147800.0,19.6665,19.6822,19.6507,19.6822,147800.0
2012-10-02 10:20:00,25.0,25.03,24.99,25.02,108600.0,19.6822,19.7059,19.6744,19.698,108600.0
2012-10-02 10:25:00,25.02,25.03,24.99,25.03,108200.0,19.698,19.7059,19.6744,19.7059,108200.0
2012-10-02 10:30:00,25.04,25.05,25.0,25.02,187200.0,19.7137,19.7216,19.6822,19.698,187200.0
2012-10-02 10:35:00,25.02,25.04,25.0,25.02,127800.0,19.698,19.7137,19.6822,19.698,127800.0
2012-10-02 10:40:00,25.02,25.03,24.98,25.0,142600.0,19.698,19.7059,19.6665,19.6822,142600.0
2012-10-02 10:45:00,25.0,25.0,24.95,24.96,502400.0,19.6822,19.6822,19.6429,19.6507,502400.0
2012-10-02 10:50:00,24.97,24.99,24.93,24.93,324200.0,19.6586,19.6744,19.6271,19.6271,324200.0
2012-10-02 10:55:00,24.93,24.95,24.88,24.89,428400.0,19.6271,19.6429,19.5878,19.5956,428400.0
2012-10-02 11:00:00,24.88,24.89,24.86,24.88,182000.0,19.5878,19.5956,19.572,19.5878,182000.0
2012-10-02 11:05:00,24.88,24.88,24.85,24.88,166000.0,19.5878,19.5878,19.5641,19.5878,166000.0
2012-10-02 11:10:00,24.87,24.88,24.83,24.83,304800.0,19.5799,19.5878,19.5484,19.5484,304800.0
2012-10-02 11:15:00,24.83,24.84,24.79,24.81,239000.0,19.5484,19.5563,19.5169,19.5326,239000.0
2012-10-02 11:20:00,24.82,24.82,24.76,24.78,157600.0,19.5405,19.5405,19.4933,19.509,157600.0
2012-10-02 11:25:00,24.77,24.79,24.77,24.79,187400.0,19.5012,19.5169,19.5012,19.5169,187400.0
2012-10-02 11:30:00,24.79,24.8,24.75,24.76,416000.0,19.5169,19.5248,19.4854,19.4933,416000.0
2012-10-02 11:35:00,24.77,24.77,24.68,24.68,253400.0,19.5012,19.5012,19.4303,19.4303,253400.0
2012-10-02 11:40:00,24.68,24.72,24.66,24.7,389400.0,19.4303,19.4618,19.4146,19.446,389400.0
2012-10-02 11:45:00,24.7,24.7,24.67,24.68,162600.0,19.446,19.446,19.4224,19.4303,162600.0
2012-10-02 11:50:00,24.67,24.68,24.66,24.67,302400.0,19.4224,19.4303,19.4146,19.4224,302400.0
2012-10-02 11:55:00,24.67,24.67,24.61,24.63,183800.0,19.4224,19.4224,19.3752,19.3909,183800.0
2012-10-02 12:00:00,24.64,24.65,24.59,24.61,250000.0,19.3988,19.4067,19.3594,19.3752,250000.0
2012-10-02 12:05:00,24.62,24.65,24.61,24.64,215800.0,19.3831,19.4067,19.3752,19.3988,215800.0
2012-10-02 12:10:00,24.64,24.65,24.6,24.6,206400.0,19.3988,19.4067,19.3673,19.3673,206400.0
2012-10-02 12:15:00,24.61,24.62,24.58,24.59,352400.0,19.3752,19.3831,19.3516,19.3594,352400.0
2012-10-02 12:20:00,24.58,24.6,24.51,24.51,580200.0,19.3516,19.3673,19.2965,19.2965,580200.0
2012-10-02 12:25:00,24.52,24.53,24.45,24.5,542200.0,19.3043,19.3122,19.2492,19.2886,542200.0
2012-10-02 12:30:00,24.5,24.53,24.41,24.42,429600.0,19.2886,19.3122,19.2177,19.2256,429600.0
2012-10-02 12:35:00,24.42,24.54,24.4,24.51,492200.0,19.2256,19.3201,19.2099,19.2965,492200.0
2012-10-02 12:40:00,24.51,24.58,24.5,24.58,309400.0,19.2965,19.3516,19.2886,19.3516,309400.0
2012-10-02 12:45:00,24.58,24.61,24.53,24.56,575200.0,19.3516,19.3752,19.3122,19.3358,575200.0
2012-10-02 12:50:00,24.56,24.59,24.56,24.58,173800.0,19.3358,19.3594,19.3358,19.3516,173800.0
2012-10-02 12:55:00,24.58,24.58,24.56,24.56,119200.0,19.3516,19.3516,19.3358,19.3358,119200.0
2012-10-02 13:00:00,24.57,24.59,24.56,24.59,164800.0,19.3437,19.3594,19.3358,19.3594,164800.0
2012-10-02 13:05:00,24.59,24.59,24.56,24.59,171400.0,19.3594,19.3594,19.3358,19.3594,171400.0
2012-10-02 13:10:00,24.58,24.6,24.57,24.57,123600.0,19.3516,19.3673,19.3437,19.3437,123600.0
2012-10-02 13:15:00,24.58,24.6,24.56,24.59,101800.0,19.3516,19.3673,19.3358,19.3594,101800.0
2012-10-02 13:20:00,24.59,24.6,24.52,24.55,218200.0,19.3594,19.3673,19.3043,19.328,218200.0
2012-10-02 13:25:00,24.55,24.55,24.5,24.5,163000.0,19.328,19.328,19.2886,19.2886,163000.0
2012-10-02 13:30:00,24.5,24.5,24.48,24.49,176200.0,19.2886,19.2886,19.2728,19.2807,176200.0
2012-10-02 13:35:00,24.49,24.54,24.48,24.5,259600.0,19.2807,19.3201,19.2728,19.2886,259600.0
2012-10-02 13:40:00,24.5,24.5,24.49,24.49,199200.0,19.2886,19.2886,19.2807,19.2807,199200.0
2012-10-02 13:45:00,24.49,24.5,24.48,24.49,242000.0,19.2807,19.2886,19.2728,19.2807,242000.0
2012-10-02 13:50:00,24.49,24.5,24.48,24.49,170400.0,19.2807,19.2886,19.2728,19.2807,170400.0
2012-10-02 13:55:00,24.49,24.5,24.46,24.5,201000.0,19.2807,19.2886,19.2571,19.2886,201000.0
2012-10-02 14:00:00,24.5,24.52,24.49,24.5,120800.0,19.2886,19.3043,19.2807,19.2886,120800.0
2012-10-02 14:05:00,24.5,24.55,24.49,24.53,210400.0,19.2886,19.328,19.2807,19.3122,210400.0
2012-10-02 14:10:00,24.53,24.57,24.53,24.56,129000.0,19.3122,19.3437,19.3122,19.3358,129000.0
2012-10-02 14:15:00,24.56,24.58,24.55,24.57,263000.0,19.3358,19.3516,19.328,19.3437,263000.0
2012-10-02 14:20:00,24.57,24.57,24.54,24.54,161600.0,19.3437,19.3437,19.3201,19.3201,161600.0
2012-10-02 14:25:00,24.54,24.55,24.5,24.52,175400.0,19.3201,19.328,19.2886,19.3043,175400.0
2012-10-02 14:30:00,24.52,24.52,24.48,24.5,246400.0,19.3043,19.3043,19.2728,19.2886,246400.0
2012-10-02 14:35:00,24.5,24.53,24.5,24.5,169000.0,19.2886,19.3122,19.2886,19.2886,169000.0
2012-10-02 14:40:00,24.5,24.54,24.5,24.5,285200.0,19.2886,19.3201,19.2886,19.2886,285200.0
2012-10-02 14:45:00,24.5,24.52,24.49,24.51,157800.0,19.2886,19.3043,19.2807,19.2965,157800.0
2012-10-02 14:50:00,24.51,24.53,24.5,24.5,135400.0,19.2965,19.3122,19.2886,19.2886,135400.0
2012-10-02 14:55:00,24.5,24.5,24.49,24.5,172200.0,19.2886,19.2886,19.2807,19.2886,172200.0
2012-10-02 15:00:00,24.5,24.5,24.49,24.5,169600.0,19.2886,19.2886,19.2807,19.2886,169600.0
2012-10-02 15:05:00,24.5,24.51,24.5,24.5,226000.0,19.2886,19.2965,19.2886,19.2886,226000.0
2012-10-02 15:10:00,24.5,24.51,24.49,24.5,152200.0,19.2886,19.2965,19.2807,19.2886,152200.0
2012-10-02 15:15:00,24.51,24.55,24.5,24.55,203600.0,19.2965,19.328,19.2886,19.328,203600.0
2012-10-02 15:20:00,24.55,24.58,24.54,24.58,142200.0,19.328,19.3516,19.3201,19.3516,142200.0
2012-10-02 15:25:00,24.58,24.6,24.56,24.6,246600.0,19.3516,19.3673,19.3358,19.3673,246600.0
2012-10-02 15:30:00,24.6,24.61,24.59,24.61,292200.0,19.3673,19.3752,19.3594,19.3752,292200.0
2012-10-02 15:35:00,24.61,24.65,24.61,24.64,446800.0,19.3752,19.4067,19.3752,19.3988,446800.0
2012-10-02 15:40:00,24.65,24.66,24.62,24.65,359400.0,19.4067,19.4146,19.3831,19.4067,359400.0
2012-10-02 15:45:00,24.65,24.68,24.64,24.67,832400.0,19.4067,19.4303,19.3988,19.4224,832400.0
2012-10-02 15:50:00,24.67,24.68,24.64,24.65,673000.0,19.4224,19.4303,19.3988,19.4067,673000.0
2012-10-02 15:55:00,24.65,24.66,24.64,24.65,700000.0,19.4067,19.4146,19.3988,19.4067,700000.0
2012-10-03 09:30:00,24.8,24.88,24.68,24.86,806000.0,19.5248,19.5878,19.4303,19.572,806000.0
2012-10-03 09:35:00,24.86,24.9,24.69,24.75,397800.0,19.572,19.6035,19.4382,19.4854,397800.0
2012-10-03 09:40:00,24.75,24.75,24.7,24.7,215800.0,19.4854,19.4854,19.446,19.446,215800.0
2012-10-03 09:45:00,24.69,24.71,24.6,24.67,372800.0,19.4382,19.4539,19.3673,19.4224,372800.0
2012-10-03 09:50:00,24.67,24.72,24.62,24.62,168800.0,19.4224,19.4618,19.3831,19.3831,168800.0
2012-10-03 09:55:00,24.62,24.63,24.53,24.56,344600.0,19.3831,19.3909,19.3122,19.3358,344600.0
2012-10-03 10:00:00,24.56,24.66,24.55,24.56,303000.0,19.3358,19.4146,19.328,19.3358,303000.0
2012-10-03 10:05:00,24.57,24.67,24.56,24.66,373600.0,19.3437,19.4224,19.3358,19.4146,373600.0
2012-10-03 10:10:00,24.66,24.7,24.64,24.67,234600.0,19.4146,19.446,19.3988,19.4224,234600.0
2012-10-03 10:15:00,24.67,24.72,24.67,24.71,263800.0,19.4224,19.4618,19.4224,19.4539,263800.0
2012-10-03 10:20:00,24.71,24.74,24.71,24.73,235400.0,19.4539,19.4775,19.4539,19.4697,235400.0
2012-10-03 10:25:00,24.73,24.75,24.7,24.75,150000.0,19.4697,19.4854,19.446,19.4854,150000.0
2012-10-03 10:30:00,24.75,24.8,24.7,24.79,198400.0,19.4854,19.5248,19.446,19.5169,198400.0
2012-10-03 10:35:00,24.79,24.79,24.75,24.78,220200.0,19.5169,19.5169,19.4854,19.509,220200.0
2012-10-03 10:40:00,24.78,24.78,24.75,24.77,170000.0,19.509,19.509,19.4854,19.5012,170000.0
2012-10-03 10:45:00,24.76,24.82,24.76,24.78,174800.0,19.4933,19.5405,19.4933,19.509,174800.0
2012-10-03 10:50:00,24.78,24.78,24.77,24.77,132800.0,19.509,19.509,19.5012,19.5012,132800.0
2012-10-03 10:55:00,24.77,24.81,24.74,24.77,357400.0,19.5012,19.5326,19.4775,19.5012,357400.0
2012-10-03 11:00:00,24.77,24.82,24.77,24.81,198800.0,19.5012,19.5405,19.5012,19.5326,198800.0
2012-10-03 11:05:00,24.8,24.83,24.76,24.82,244400.0,19.5248,19.5484,19.4933,19.5405,244400.0
2012-10-03 11:10:00,24.82,24.88,24.82,24.84,184800.0,19.5405,19.5878,19.5405,19.5563,184800.0
2012-10-03 11:15:00,24.84,24.85,24.82,24.82,75600.0,19.5563,19.5641,19.5405,19.5405,75600.0
2012-10-03 11:20:00,24.82,24.85,24.82,24.83,144000.0,19.5405,19.5641,19.5405,19.5484,144000.0
2012-10-03 11:25:00,24.83,24.84,24.83,24.83,91400.0,19.5484,19.5563,19.5484,19.5484,91400.0
2012-10-03 11:30:00,24.83,24.84,24.83,24.84,69200.0,19.5484,19.5563,19.5484,19.5563,69200.0
2012-10-03 11:35:00,24.84,24.86,24.84,24.86,120000.0,19.5563,19.572,19.5563,19.572,120000.0
2012-10-03 11:40:00,24.86,24.88,24.85,24.86,93200.0,19.572,19.5878,19.5641,19.572,93200.0
2012-10-03 11:45:00,24.86,24.89,24.6,24.86,198200.0,19.572,19.5956,19.3673,19.572,198200.0
2012-10-03 11:50:00,24.86,24.87,24.85,24.86,78600.0,19.572,19.5799,19.5641,19.572,78600.0
2012-10-03 11:55:00,24.86,24.9,24.86,24.89,104800.0,19.572,19.6035,19.572,19.5956,104800.0
2012-10-03 12:00:00,24.89,24.9,24.88,24.9,113200.0,19.5956,19.6035,19.5878,19.6035,113200.0
2012-10-03 12:05:00,24.9,24.92,24.89,24.91,113000.0,19.6035,19.6193,19.5956,19.6114,113000.0
2012-10-03 12:10:00,24.91,24.91,24.91,24.91,52600.0,19.6114,19.6114,19.6114,19.6114,52600.0
2012-10-03 12:15:00,24.91,24.92,24.9,24.91,107800.0,19.6114,19.6193,19.6035,19.6114,107800.0
2012-10-03 12:20:00,24.91,24.92,24.9,24.91,81400.0,19.6114,19.6193,19.6035,19.6114,81400.0
2012-10-03 12:25:00,24.91,24.91,24.89,24.91,102200.0,19.6114,19.6114,19.5956,19.6114,102200.0
2012-10-03 12:30:00,24.91,24.92,24.9,24.92,130200.0,19.6114,19.6193,19.6035,19.6193,130200.0
2012-10-03 12:35:00,24.92,24.92,24.89,24.9,91000.0,19.6193,19.6193,19.5956,19.6035,91000.0
2012-10-03 12:40:00,24.9,24.9,24.88,24.88,30200.0,19.6035,19.6035,19.5878,19.5878,30200.0
2012-10-03 12:45:00,24.88,24.89,24.87,24.87,78800.0,19.5878,19.5956,19.5799,19.5799,78800.0
2012-10-03 12:50:00,24.88,24.88,24.84,24.84,138600.0,19.5878,19.5878,19.5563,19.5563,138600.0
2012-10-03 12:55:00,24.84,24.86,24.83,24.86,73400.0,19.5563,19.572,19.5484,19.572,73400.0
2012-10-03 13:00:00,24.86,24.86,24.83,24.85,115800.0,19.572,19.572,19.5484,19.5641,115800.0
2012-10-03 13:05:00,24.85,24.86,24.84,24.84,103800.0,19.5641,19.572,19.5563,19.5563,103800.0
2012-10-03 13:10:00,24.84,24.85,24.84,24.85,41000.0,19.5563,19.5641,19.5563,19.5641,41000.0
2012-10-03 13:15:00,24.85,24.86,24.84,24.85,109400.0,19.5641,19.572,19.5563,19.5641,109400.0
2012-10-03 13:20:00,24.85,24.86,24.84,24.84,85800.0,19.5641,19.572,19.5563,19.5563,85800.0
2012-10-03 13:25:00,24.84,24.84,24.82,24.83,131400.0,19.5563,19.5563,19.5405,19.5484,131400.0
2012-10-03 13:30:00,24.83,24.85,24.83,24.85,80200.0,19.5484,19.5641,19.5484,19.5641,80200.0
2012-10-03 13:35:00,24.85,24.85,24.73,24.73,356800.0,19.5641,19.5641,19.4697,19.4697,356800.0
2012-10-03 13:40:00,24.73,24.75,24.66,24.71,205800.0,19.4697,19.4854,19.4146,19.4539,205800.0
2012-10-03 13:45:00,24.71,24.72,24.66,24.67,158600.0,19.4539,19.4618,19.4146,19.4224,158600.0
2012-10-03 13:50:00,24.67,24.74,24.66,24.71,125800.0,19.4224,19.4775,19.4146,19.4539,125800.0
2012-10-03 13:55:00,24.71,24.74,24.71,24.72,63200.0,19.4539,19.4775,19.4539,19.4618,63200.0
2012-10-03 14:00:00,24.72,24.75,24.72,24.73,67000.0,19.4618,19.4854,19.4618,19.4697,67000.0
2012-10-03 14:05:00,24.73,24.77,24.73,24.75,117600.0,19.4697,19.5012,19.4697,19.4854,117600.0
2012-10-03 14:10:00,24.75,24.75,24.74,24.75,119200.0,19.4854,19.4854,19.4775,19.4854,119200.0
2012-10-03 14:15:00,24.75,24.78,24.75,24.78,96800.0,19.4854,19.509,19.4854,19.509,96800.0
2012-10-03 14:20:00,24.78,24.79,24.71,24.71,136200.0,19.509,19.5169,19.4539,19.4539,136200.0
2012-10-03 14:25:00,24.71,24.72,24.66,24.68,159600.0,19.4539,19.4618,19.4146,19.4303,159600.0
2012-10-03 14:30:00,24.68,24.74,24.68,24.74,58400.0,19.4303,19.4775,19.4303,19.4775,58400.0
2012-10-03 14:35:00,24.74,24.77,24.74,24.76,92000.0,19.4775,19.5012,19.4775,19.4933,92000.0
2012-10-03 14:40:00,24.76,24.77,24.74,24.77,82600.0,19.4933,19.5012,19.4775,19.5012,82600.0
2012-10-03 14:45:00,24.78,24.78,24.74,24.74,134200.0,19.509,19.509,19.4775,19.4775,134200.0
2012-10-03 14:50:00,24.74,24.75,24.71,24.72,88200.0,19.4775,19.4854,19.4539,19.4618,88200.0
2012-10-03 14:55:00,24.72,24.74,24.71,24.74,43400.0,19.4618,19.4775,19.4539,19.4775,43400.0
2012-10-03 15:00:00,24.74,24.74,24.7,24.71,86400.0,19.4775,19.4775,19.446,19.4539,86400.0
2012-10-03 15:05:00,24.71,24.72,24.68,24.71,125200.0,19.4539,19.4618,19.4303,19.4539,125200.0
2012-10-03 15:10:00,24.72,24.74,24.7,24.72,304600.0,19.4618,19.4775,19.446,19.4618,304600.0
2012-10-03 15:15:00,24.73,24.75,24.71,24.73,167000.0,19.4697,19.4854,19.4539,19.4697,167000.0
2012-10-03 15:20:00,24.74,24.79,24.73,24.78,153800.0,19.4775,19.5169,19.4697,19.509,153800.0
2012-10-03 15:25:00,24.77,24.81,24.75,24.79,156600.0,19.5012,19.5326,19.4854,19.5169,156600.0
2012-10-03 15:30:00,24.79,24.8,24.75,24.76,561800.0,19.5169,19.5248,19.4854,19.4933,561800.0
2012-10-03 15:35:00,24.76,24.78,24.75,24.77,372000.0,19.4933,19.509,19.4854,19.5012,372000.0
2012-10-03 15:40:00,24.77,24.8,24.77,24.79,164400.0,19.5012,19.5248,19.5012,19.5169,164400.0
2012-10-03 15:45:00,24.79,24.79,24.76,24.79,326400.0,19.5169,19.5169,19.4933,19.5169,326400.0
2012-10-03 15:50:00,24.78,24.79,24.77,24.77,265600.0,19.509,19.5169,19.5012,19.5012,265600.0
2012-10-03 15:55:00,24.77,24.78,24.75,24.75,860400.0,19.5012,19.509,19.4854,19.4854,860400.0
2012-10-04 09:30:00,24.97,24.97,24.8,24.84,613400.0,19.6586,19.6586,19.5248,19.5563,613400.0
2012-10-04 09:35:00,24.84,24.89,24.83,24.86,405800.0,19.5563,19.5956,19.5484,19.572,405800.0
2012-10-04 09:40:00,24.86,24.89,24.81,24.86,388000.0,19.572,19.5956,19.5326,19.572,388000.0
2012-10-04 09:45:00,24.86,24.88,24.83,24.84,311000.0,19.572,19.5878,19.5484,19.5563,311000.0
2012-10-04 09:50:00,24.84,24.85,24.75,24.75,250400.0,19.5563,19.5641,19.4854,19.4854,250400.0
2012-10-04 09:55:00,24.75,24.78,24.75,24.75,372600.0,19.4854,19.509,19.4854,19.4854,372600.0
2012-10-04 10:00:00,24.75,24.76,24.64,24.73,574200.0,19.4854,19.4933,19.3988,19.4697,574200.0
2012-10-04 10:05:00,24.73,24.77,24.68,24.69,1084200.0,19.4697,19.5012,19.4303,19.4382,1084200.0
2012-10-04 10:10:00,24.69,24.72,24.65,24.68,802600.0,19.4382,19.4618,19.4067,19.4303,802600.0
2012-10-04 10:15:00,24.68,24.7,24.61,24.63,490400.0,19.4303,19.446,19.3752,19.3909,490400.0
2012-10-04 10:20:00,24.63,24.64,24.57,24.57,421600.0,19.3909,19.3988,19.3437,19.3437,421600.0
2012-10-04 10:25:00,24.57,24.63,24.56,24.62,854000.0,19.3437,19.3909,19.3358,19.3831,854000.0
2012-10-04 10:30:00,24.62,24.63,24.57,24.58,302800.0,19.3831,19.3909,19.3437,19.3516,302800.0
2012-10-04 10:35:00,24.57,24.6,24.55,24.55,271600.0,19.3437,19.3673,19.328,19.328,271600.0
2012-10-04 10:40:00,24.56,24.56,24.49,24.53,767000.0,19.3358,19.3358,19.2807,19.3122,767000.0
2012-10-04 10:45:00,24.53,24.53,24.43,24.43,475400.0,19.3122,19.3122,19.2335,19.2335,475400.0
2012-10-04 10:50:00,24.43,24.5,24.43,24.44,248800.0,19.2335,19.2886,19.2335,19.2414,248800.0
2012-10-04 10:55:00,24.45,24.45,24.38,24.42,844200.0,19.2492,19.2492,19.1941,19.2256,844200.0
2012-10-04 11:00:00,24.42,24.52,24.42,24.46,430200.0,19.2256,19.3043,19.2256,19.2571,430200.0
2012-10-04 11:05:00,24.46,24.52,24.42,24.48,432400.0,19.2571,19.3043,19.2256,19.2728,432400.0
2012-10-04 11:10:00,24.49,24.61,24.49,24.6,591400.0,19.2807,19.3752,19.2807,19.3673,591400.0
2012-10-04 11:15:00,24.6,24.62,24.52,24.58,335800.0,19.3673,19.3831,19.3043,19.3516,335800.0
2012-10-04 11:20:00,24.58,24.58,24.5,24.52,225000.0,19.3516,19.3516,19.2886,19.3043,225000.0
2012-10-04 11:25:00,24.53,24.55,24.51,24.51,108800.0,19.3122,19.328,19.2965,19.2965,108800.0
2012-10-04 11:30:00,24.51,24.54,24.49,24.54,153800.0,19.2965,19.3201,19.2807,19.3201,153800.0
2012-10-04 11:35:00,24.54,24.58,24.53,24.54,120600.0,19.3201,19.3516,19.3122,19.3201,120600.0
2012-10-04 11:40:00,24.54,24.55,24.53,24.54,237200.0,19.3201,19.328,19.3122,19.3201,237200.0
2012-10-04 11:45:00,24.54,24.55,24.5,24.5,174000.0,19.3201,19.328,19.2886,19.2886,174000.0
2012-10-04 11:50:00,24.5,24.5,24.46,24.48,122800.0,19.2886,19.2886,19.2571,19.2728,122800.0
2012-10-04 11:55:00,24.48,24.48,24.43,24.45,335800.0,19.2728,19.2728,19.2335,19.2492,335800.0
2012-10-04 12:00:00,24.45,24.45,24.39,24.4,225000.0,19.2492,19.2492,19.202,19.2099,225000.0
2012-10-04 12:05:00,24.39,24.46,24.38,24.46,379200.0,19.202,19.2571,19.1941,19.2571,379200.0
2012-10-04 12:10:00,24.46,24.51,24.44,24.5,265800.0,19.2571,19.2965,19.2414,19.2886,265800.0
2012-10-04 12:15:00,24.5,24.5,24.46,24.48,249200.0,19.2886,19.2886,19.2571,19.2728,249200.0
2012-10-04 12:20:00,24.48,24.5,24.47,24.5,215600.0,19.2728,19.2886,19.265,19.2886,215600.0
2012-10-04 12:25:00,24.5,24.52,24.49,24.5,200000.0,19.2886,19.3043,19.2807,19.2886,200000.0
2012-10-04 12:30:00,24.5,24.55,24.5,24.55,308400.0,19.2886,19.328,19.2886,19.328,308400.0
2012-10-04 12:35:00,24.55,24.58,24.53,24.53,231400.0,19.328,19.3516,19.3122,19.3122,231400.0
2012-10-04 12:40:00,24.54,24.54,24.48,24.51,218200.0,19.3201,19.3201,19.2728,19.2965,218200.0
2012-10-04 12:45:00,24.51,24.58,24.5,24.57,316400.0,19.2965,19.3516,19.2886,19.3437,316400.0
2012-10-04 12:50:00,24.56,24.56,24.53,24.53,58800.0,19.3358,19.3358,19.3122,19.3122,58800.0
2012-10-04 12:55:00,24.52,24.56,24.5,24.52,187400.0,19.3043,19.3358,19.2886,19.3043,187400.0
2012-10-04 13:00:00,24.52,24.52,24.48,24.5,221600.0,19.3043,19.3043,19.2728,19.2886,221600.0
2012-10-04 13:05:00,24.5,24.55,24.5,24.52,161800.0,19.2886,19.328,19.2886,19.3043,161800.0
2012-10-04 13:10:00,24.53,24.54,24.52,24.52,182600.0,19.3122,19.3201,19.3043,19.3043,182600.0
2012-10-04 13:15:00,24.53,24.53,24.5,24.52,81000.0,19.3122,19.3122,19.2886,19.3043,81000.0
2012-10-04 13:20:00,24.52,24.53,24.49,24.5,57000.0,19.3043,19.3122,19.2807,19.2886,57000.0
2012-10-04 13:25:00,24.5,24.55,24.5,24.53,102400.0,19.2886,19.328,19.2886,19.3122,102400.0
2012-10-04 13:30:00,24.53,24.58,24.53,24.58,112200.0,19.3122,19.3516,19.3122,19.3516,112200.0
2012-10-04 13:35:00,24.58,24.58,24.53,24.55,113600.0,19.3516,19.3516,19.3122,19.328,113600.0
2012-10-04 13:40:00,24.55,24.55,24.48,24.5,109400.0,19.328,19.328,19.2728,19.2886,109400.0
2012-10-04 13:45:00,24.5,24.53,24.49,24.49,145600.0,19.2886,19.3122,19.2807,19.2807,145600.0
2012-10-04 13:50:00,24.5,24.54,24.49,24.53,100800.0,19.2886,19.3201,19.2807,19.3122,100800.0
2012-10-04 13:55:00,24.54,24.56,24.53,24.56,163400.0,19.3201,19.3358,19.3122,19.3358,163400.0
2012-10-04 14:00:00,24.56,24.56,24.48,24.53,275800.0,19.3358,19.3358,19.2728,19.3122,275800.0
2012-10-04 14:05:00,24.53,24.53,24.49,24.5,129800.0,19.3122,19.3122,19.2807,19.2886,129800.0
2012-10-04 14:10:00,24.5,24.52,24.48,24.5,218400.0,19.2886,19.3043,19.2728,19.2886,218400.0
2012-10-04 14:15:00,24.5,24.51,24.49,24.49,164400.0,19.2886,19.2965,19.2807,19.2807,164400.0
2012-10-04 14:20:00,24.49,24.52,24.48,24.52,215200.0,19.2807,19.3043,19.2728,19.3043,215200.0
2012-10-04 14:25:00,24.53,24.53,24.48,24.48,366000.0,19.3122,19.3122,19.2728,19.2728,366000.0
2012-10-04 14:30:00,24.48,24.5,24.48,24.5,225000.0,19.2728,19.2886,19.2728,19.2886,225000.0
2012-10-04 14:35:00,24.5,24.51,24.49,24.5,143200.0,19.2886,19.2965,19.2807,19.2886,143200.0
2012-10-04 14:40:00,24.5,24.5,24.46,24.48,208000.0,19.2886,19.2886,19.2571,19.2728,208000.0
2012-10-04 14:45:00,24.48,24.48,24.46,24.48,161000.0,19.2728,19.2728,19.2571,19.2728,161000.0
2012-10-04 14:50:00,24.48,24.48,24.43,24.43,184400.0,19.2728,19.2728,19.2335,19.2335,184400.0
2012-10-04 14:55:00,24.43,24.47,24.43,24.45,215200.0,19.2335,19.265,19.2335,19.2492,215200.0
2012-10-04 15:00:00,24.45,24.5,24.45,24.49,168600.0,19.2492,19.2886,19.2492,19.2807,168600.0
2012-10-04 15:05:00,24.49,24.5,24.46,24.47,254000.0,19.2807,19.2886,19.2571,19.265,254000.0
2012-10-04 15:10:00,24.47,24.48,24.45,24.46,260400.0,19.265,19.2728,19.2492,19.2571,260400.0
2012-10-04 15:15:00,24.46,24.52,24.46,24.5,351600.0,19.2571,19.3043,19.2571,19.2886,351600.0
2012-10-04 15:20:00,24.5,24.52,24.48,24.5,293000.0,19.2886,19.3043,19.2728,19.2886,293000.0
2012-10-04 15:25:00,24.5,24.56,24.5,24.54,380600.0,19.2886,19.3358,19.2886,19.3201,380600.0
2012-10-04 15:30:00,24.54,24.54,24.49,24.51,421000.0,19.3201,19.3201,19.2807,19.2965,421000.0
2012-10-04 15:35:00,24.52,24.55,24.51,24.52,266800.0,19.3043,19.328,19.2965,19.3043,266800.0
2012-10-04 15:40:00,24.52,24.52,24.52,24.52,285200.0,19.3043,19.3043,19.3043,19.3043,285200.0
2012-10-04 15:45:00,24.52,24.52,24.49,24.5,452000.0,19.3043,19.3043,19.2807,19.2886,452000.0
2012-10-04 15:50:00,24.5,24.5,24.48,24.5,549800.0,19.2886,19.2886,19.2728,19.2886,549800.0
2012-10-04 15:55:00,24.5,24.56,24.5,24.56,774400.0,19.2886,19.3358,19.2886,19.3358,774400.0
2012-10-05 09:30:00,24.74,24.79,24.64,24.75,721400.0,19.4775,19.5169,19.3988,19.4854,721400.0
2012-10-05 09:35:00,24.76,24.77,24.66,24.74,567600.0,19.4933,19.5012,19.4146,19.4775,567600.0
2012-10-05 09:40:00,24.74,24.74,24.66,24.67,419200.0,19.4775,19.4775,19.4146,19.4224,419200.0
2012-10-05 09:45:00,24.68,24.71,24.65,24.65,572600.0,19.4303,19.4539,19.4067,19.4067,572600.0
2012-10-05 09:50:00,24.64,24.67,24.61,24.67,361000.0,19.3988,19.4224,19.3752,19.4224,361000.0
2012-10-05 09:55:00,24.67,24.7,24.66,24.67,261200.0,19.4224,19.446,19.4146,19.4224,261200.0
2012-10-05 10:00:00,24.68,24.74,24.66,24.72,341200.0,19.4303,19.4775,19.4146,19.4618,341200.0
2012-10-05 10:05:00,24.72,24.74,24.68,24.73,520000.0,19.4618,19.4775,19.4303,19.4697,520000.0
2012-10-05 10:10:00,24.73,24.75,24.68,24.71,323400.0,19.4697,19.4854,19.4303,19.4539,323400.0
2012-10-05 10:15:00,24.72,24.74,24.71,24.72,155600.0,19.4618,19.4775,19.4539,19.4618,155600.0
2012-10-05 10:20:00,24.72,24.79,24.71,24.78,379000.0,19.4618,19.5169,19.4539,19.509,379000.0
2012-10-05 10:25:00,24.79,24.81,24.75,24.75,259400.0,19.5169,19.5326,19.4854,19.4854,259400.0
2012-10-05 10:30:00,24.75,24.78,24.74,24.77,261200.0,19.4854,19.509,19.4775,19.5012,261200.0
2012-10-05 10:35:00,24.77,24.79,24.77,24.79,94600.0,19.5012,19.5169,19.5012,19.5169,94600.0
2012-10-05 10:40:00,24.79,24.82,24.77,24.78,247000.0,19.5169,19.5405,19.5012,19.509,247000.0
2012-10-05 10:45:00,24.77,24.79,24.71,24.71,148000.0,19.5012,19.5169,19.4539,19.4539,148000.0
2012-10-05 10:50:00,24.71,24.73,24.68,24.7,140600.0,19.4539,19.4697,19.4303,19.446,140600.0
2012-10-05 10:55:00,24.7,24.7,24.66,24.66,168600.0,19.446,19.446,19.4146,19.4146,168600.0
2012-10-05 11:00:00,24.66,24.68,24.65,24.67,199000.0,19.4146,19.4303,19.4067,19.4224,199000.0
2012-10-05 11:05:00,24.67,24.67,24.63,24.67,117200.0,19.4224,19.4224,19.3909,19.4224,117200.0
2012-10-05 11:10:00,24.67,24.67,24.64,24.64,91000.0,19.4224,19.4224,19.3988,19.3988,91000.0
2012-10-05 11:15:00,24.64,24.66,24.64,24.65,106600.0,19.3988,19.4146,19.3988,19.4067,106600.0
2012-10-05 11:20:00,24.65,24.7,24.64,24.7,169200.0,19.4067,19.446,19.3988,19.446,169200.0
2012-10-05 11:25:00,24.7,24.72,24.68,24.71,137800.0,19.446,19.4618,19.4303,19.4539,137800.0
2012-10-05 11:30:00,24.71,24.74,24.7,24.74,97800.0,19.4539,19.4775,19.446,19.4775,97800.0
2012-10-05 11:35:00,24.73,24.75,24.73,24.73,80000.0,19.4697,19.4854,19.4697,19.4697,80000.0
2012-10-05 11:40:00,24.73,24.73,24.7,24.7,122400.0,19.4697,19.4697,19.446,19.446,122400.0
2012-10-05 11:45:00,24.7,24.71,24.7,24.71,43800.0,19.446,19.4539,19.446,19.4539,43800.0
2012-10-05 11:50:00,24.71,24.73,24.7,24.73,68000.0,19.4539,19.4697,19.446,19.4697,68000.0
2012-10-05 11:55:00,24.73,24.73,24.7,24.7,63200.0,19.4697,19.4697,19.446,19.446,63200.0
2012-10-05 12:00:00,24.7,24.72,24.7,24.71,119800.0,19.446,19.4618,19.446,19.4539,119800.0
2012-10-05 12:05:00,24.71,24.72,24.68,24.68,295600.0,19.4539,19.4618,19.4303,19.4303,295600.0
2012-10-05 12:10:00,24.68,24.7,24.68,24.69,229600.0,19.4303,19.446,19.4303,19.4382,229600.0
2012-10-05 12:15:00,24.68,24.71,24.67,24.68,250000.0,19.4303,19.4539,19.4224,19.4303,250000.0
2012-10-05 12:20:00,24.68,24.68,24.67,24.67,131600.0,19.4303,19.4303,19.4224,19.4224,131600.0
2012-10-05 12:25:00,24.67,24.69,24.67,24.68,159600.0,19.4224,19.4382,19.4224,19.4303,159600.0
2012-10-05 12:30:00,24.68,24.68,24.66,24.68,105400.0,19.4303,19.4303,19.4146,19.4303,105400.0
2012-10-05 12:35:00,24.68,24.68,24.63,24.63,124400.0,19.4303,19.4303,19.3909,19.3909,124400.0
2012-10-05 12:40:00,24.63,24.64,24.61,24.61,77200.0,19.3909,19.3988,19.3752,19.3752,77200.0
2012-10-05 12:45:00,24.61,24.61,24.56,24.61,241000.0,19.3752,19.3752,19.3358,19.3752,241000.0
2012-10-05 12:50:00,24.61,24.61,24.61,24.61,39200.0,19.3752,19.3752,19.3752,19.3752,39200.0
2012-10-05 12:55:00,24.61,24.61,24.54,24.54,169400.0,19.3752,19.3752,19.3201,19.3201,169400.0
2012-10-05 13:00:00,24.54,24.6,24.54,24.59,121400.0,19.3201,19.3673,19.3201,19.3594,121400.0
2012-10-05 13:05:00,24.59,24.6,24.55,24.55,85400.0,19.3594,19.3673,19.328,19.328,85400.0
2012-10-05 13:10:00,24.55,24.58,24.55,24.55,55000.0,19.328,19.3516,19.328,19.328,55000.0
2012-10-05 13:15:00,24.55,24.56,24.52,24.54,140200.0,19.328,19.3358,19.3043,19.3201,140200.0
2012-10-05 13:20:00,24.54,24.56,24.53,24.56,140800.0,19.3201,19.3358,19.3122,19.3358,140800.0
2012-10-05 13:25:00,24.55,24.55,24.52,24.53,205800.0,19.328,19.328,19.3043,19.3122,205800.0
2012-10-05 13:30:00,24.53,24.54,24.52,24.54,180600.0,19.3122,19.3201,19.3043,19.3201,180600.0
2012-10-05 13:35:00,24.54,24.55,24.53,24.54,89200.0,19.3201,19.328,19.3122,19.3201,89200.0
2012-10-05 13:40:00,24.54,24.55,24.51,24.51,325800.0,19.3201,19.328,19.2965,19.2965,325800.0
2012-10-05 13:45:00,24.52,24.52,24.5,24.5,195600.0,19.3043,19.3043,19.2886,19.2886,195600.0
2012-10-05 13:50:00,24.51,24.51,24.5,24.5,107000.0,19.2965,19.2965,19.2886,19.2886,107000.0
2012-10-05 13:55:00,24.5,24.5,24.44,24.44,426200.0,19.2886,19.2886,19.2414,19.2414,426200.0
2012-10-05 14:00:00,24.45,24.46,24.43,24.46,118000.0,19.2492,19.2571,19.2335,19.2571,118000.0
2012-10-05 14:05:00,24.46,24.46,24.45,24.46,83400.0,19.2571,19.2571,19.2492,19.2571,83400.0
2012-10-05 14:10:00,24.45,24.49,24.43,24.49,93600.0,19.2492,19.2807,19.2335,19.2807,93600.0
2012-10-05 14:15:00,24.49,24.52,24.49,24.5,150600.0,19.2807,19.3043,19.2807,19.2886,150600.0
2012-10-05 14:20:00,24.5,24.5,24.48,24.49,58400.0,19.2886,19.2886,19.2728,19.2807,58400.0
2012-10-05 14:25:00,24.48,24.5,24.48,24.49,175000.0,19.2728,19.2886,19.2728,19.2807,175000.0
2012-10-05 14:30:00,24.49,24.5,24.45,24.48,146200.0,19.2807,19.2886,19.2492,19.2728,146200.0
2012-10-05 14:35:00,24.48,24.5,24.47,24.48,143600.0,19.2728,19.2886,19.265,19.2728,143600.0
2012-10-05 14:40:00,24.48,24.48,24.43,24.46,614600.0,19.2728,19.2728,19.2335,19.2571,614600.0
2012-10-05 14:45:00,24.46,24.47,24.44,24.45,163200.0,19.2571,19.265,19.2414,19.2492,163200.0
2012-10-05 14:50:00,24.44,24.45,24.34,24.35,344200.0,19.2414,19.2492,19.1626,19.1705,344200.0
2012-10-05 14:55:00,24.34,24.41,24.34,24.39,182800.0,19.1626,19.2177,19.1626,19.202,182800.0
2012-10-05 15:00:00,24.39,24.43,24.39,24.43,138400.0,19.202,19.2335,19.202,19.2335,138400.0
2012-10-05 15:05:00,24.43,24.43,24.4,24.41,173400.0,19.2335,19.2335,19.2099,19.2177,173400.0
2012-10-05 15:10:00,24.41,24.41,24.37,24.41,205800.0,19.2177,19.2177,19.1862,19.2177,205800.0
2012-10-05 15:15:00,24.41,24.42,24.4,24.42,123600.0,19.2177,19.2256,19.2099,19.2256,123600.0
2012-10-05 15:20:00,24.42,24.43,24.4,24.41,312400.0,19.2256,19.2335,19.2099,19.2177,312400.0
2012-10-05 15:25:00,24.4,24.41,24.37,24.38,122400.0,19.2099,19.2177,19.1862,19.1941,122400.0
2012-10-05 15:30:00,24.38,24.4,24.36,24.38,153400.0,19.1941,19.2099,19.1784,19.1941,153400.0
2012-10-05 15:35:00,24.38,24.38,24.33,24.33,292800.0,19.1941,19.1941,19.1547,19.1547,292800.0
2012-10-05 15:40:00,24.34,24.35,24.33,24.35,320400.0,19.1626,19.1705,19.1547,19.1705,320400.0
2012-10-05 15:45:00,24.35,24.4,24.34,24.4,459800.0,19.1705,19.2099,19.1626,19.2099,459800.0
2012-10-05 15:50:00,24.4,24.4,24.36,24.36,279800.0,19.2099,19.2099,19.1784,19.1784,279800.0
2012-10-05 15:55:00,24.36,24.38,24.34,24.36,1119800.0,19.1784,19.1941,19.1626,19.1784,1119800.0
2012-10-08 09:30:00,24.33,24.34,24.2,24.27,492200.0,19.1547,19.1626,19.0524,19.1075,492200.0
2012-10-08 09:35:00,24.27,24.32,24.26,24.31,258600.0,19.1075,19.1469,19.0996,19.139,258600.0
2012-10-08 09:40:00,24.31,24.31,24.29,24.3,337400.0,19.139,19.139,19.1233,19.1311,337400.0
2012-10-08 09:45:00,24.31,24.38,24.3,24.36,385800.0,19.139,19.1941,19.1311,19.1784,385800.0
2012-10-08 09:50:00,24.36,24.48,24.35,24.48,922400.0,19.1784,19.2728,19.1705,19.2728,922400.0
2012-10-08 09:55:00,24.48,24.49,24.43,24.45,432600.0,19.2728,19.2807,19.2335,19.2492,432600.0
2012-10-08 10:00:00,24.46,24.52,24.46,24.49,629200.0,19.2571,19.3043,19.2571,19.2807,629200.0
2012-10-08 10:05:00,24.49,24.54,24.48,24.52,301600.0,19.2807,19.3201,19.2728,19.3043,301600.0
2012-10-08 10:10:00,24.52,24.58,24.51,24.56,844400.0,19.3043,19.3516,19.2965,19.3358,844400.0
2012-10-08 10:15:00,24.56,24.58,24.54,24.58,373400.0,19.3358,19.3516,19.3201,19.3516,373400.0
2012-10-08 10:20:00,24.58,24.59,24.43,24.43,645400.0,19.3516,19.3594,19.2335,19.2335,645400.0
2012-10-08 10:25:00,24.44,24.49,24.43,24.45,436800.0,19.2414,19.2807,19.2335,19.2492,436800.0
2012-10-08 10:30:00,24.45,24.47,24.44,24.46,145000.0,19.2492,19.265,19.2414,19.2571,145000.0
2012-10-08 10:35:00,24.45,24.45,24.39,24.4,147600.0,19.2492,19.2492,19.202,19.2099,147600.0
2012-10-08 10:40:00,24.4,24.41,24.39,24.4,111000.0,19.2099,19.2177,19.202,19.2099,111000.0
2012-10-08 10:45:00,24.41,24.44,24.4,24.43,141800.0,19.2177,19.2414,19.2099,19.2335,141800.0
2012-10-08 10:50:00,24.44,24.5,24.43,24.48,102200.0,19.2414,19.2886,19.2335,19.2728,102200.0
2012-10-08 10:55:00,24.48,24.51,24.46,24.46,140200.0,19.2728,19.2965,19.2571,19.2571,140200.0
2012-10-08 11:00:00,24.46,24.5,24.46,24.47,186600.0,19.2571,19.2886,19.2571,19.265,186600.0
2012-10-08 11:05:00,24.47,24.47,24.42,24.42,85400.0,19.265,19.265,19.2256,19.2256,85400.0
2012-10-08 11:10:00,24.42,24.43,24.41,24.43,111200.0,19.2256,19.2335,19.2177,19.2335,111200.0
2012-10-08 11:15:00,24.43,24.43,24.36,24.37,240000.0,19.2335,19.2335,19.1784,19.1862,240000.0
2012-10-08 11:20:00,24.37,24.39,24.36,24.38,67600.0,19.1862,19.202,19.1784,19.1941,67600.0
2012-10-08 11:25:00,24.38,24.42,24.38,24.42,81400.0,19.1941,19.2256,19.1941,19.2256,81400.0
2012-10-08 11:30:00,24.42,24.42,24.37,24.4,108000.0,19.2256,19.2256,19.1862,19.2099,108000.0
2012-10-08 11:35:00,24.4,24.4,24.37,24.39,216800.0,19.2099,19.2099,19.1862,19.202,216800.0
2012-10-08 11:40:00,24.39,24.39,24.35,24.37,365600.0,19.202,19.202,19.1705,19.1862,365600.0
2012-10-08 11:45:00,24.36,24.37,24.34,24.35,59000.0,19.1784,19.1862,19.1626,19.1705,59000.0
2012-10-08 11:50:00,24.36,24.36,24.35,24.36,98200.0,19.1784,19.1784,19.1705,19.1784,98200.0
2012-10-08 11:55:00,24.36,24.37,24.36,24.36,104000.0,19.1784,19.1862,19.1784,19.1784,104000.0
2012-10-08 12:00:00,24.36,24.37,24.35,24.35,94200.0,19.1784,19.1862,19.1705,19.1705,94200.0
2012-10-08 12:05:00,24.35,24.37,24.35,24.36,139400.0,19.1705,19.1862,19.1705,19.1784,139400.0
2012-10-08 12:10:00,24.36,24.38,24.36,24.38,83600.0,19.1784,19.1941,19.1784,19.1941,83600.0
2012-10-08 12:15:00,24.38,24.39,24.36,24.36,87600.0,19.1941,19.202,19.1784,19.1784,87600.0
2012-10-08 12:20:00,24.36,24.36,24.34,24.34,64200.0,19.1784,19.1784,19.1626,19.1626,64200.0
2012-10-08 12:25:00,24.35,24.36,24.35,24.36,145400.0,19.1705,19.1784,19.1705,19.1784,145400.0
2012-10-08 12:30:00,24.36,24.36,24.35,24.36,90000.0,19.1784,19.1784,19.1705,19.1784,90000.0
2012-10-08 12:35:00,24.36,24.36,24.34,24.36,47400.0,19.1784,19.1784,19.1626,19.1784,47400.0
2012-10-08 12:40:00,24.36,24.36,24.35,24.35,48200.0,19.1784,19.1784,19.1705,19.1705,48200.0
2012-10-08 12:45:00,24.35,24.36,24.35,24.36,34800.0,19.1705,19.1784,19.1705,19.1784,34800.0
2012-10-08 12:50:00,24.36,24.37,24.35,24.36,437400.0,19.1784,19.1862,19.1705,19.1784,437400.0
2012-10-08 12:55:00,24.36,24.38,24.35,24.37,54000.0,19.1784,19.1941,19.1705,19.1862,54000.0
2012-10-08 13:00:00,24.38,24.4,24.36,24.36,109800.0,19.1941,19.2099,19.1784,19.1784,109800.0
2012-10-08 13:05:00,24.36,24.37,24.34,24.34,66000.0,19.1784,19.1862,19.1626,19.1626,66000.0
2012-10-08 13:10:00,24.34,24.36,24.34,24.36,53400.0,19.1626,19.1784,19.1626,19.1784,53400.0
2012-10-08 13:15:00,24.36,24.41,24.36,24.4,82600.0,19.1784,19.2177,19.1784,19.2099,82600.0
2012-10-08 13:20:00,24.4,24.4,24.36,24.37,95800.0,19.2099,19.2099,19.1784,19.1862,95800.0
2012-10-08 13:25:00,24.37,24.38,24.37,24.37,19800.0,19.1862,19.1941,19.1862,19.1862,19800.0
2012-10-08 13:30:00,24.38,24.38,24.37,24.38,75400.0,19.1941,19.1941,19.1862,19.1941,75400.0
2012-10-08 13:35:00,24.38,24.39,24.36,24.38,71800.0,19.1941,19.202,19.1784,19.1941,71800.0
2012-10-08 13:40:00,24.37,24.38,24.36,24.36,53800.0,19.1862,19.1941,19.1784,19.1784,53800.0
2012-10-08 13:45:00,24.36,24.38,24.36,24.38,74600.0,19.1784,19.1941,19.1784,19.1941,74600.0
2012-10-08 13:50:00,24.37,24.39,24.37,24.38,70400.0,19.1862,19.202,19.1862,19.1941,70400.0
2012-10-08 13:55:00,24.39,24.39,24.38,24.38,111600.0,19.202,19.202,19.1941,19.1941,111600.0
2012-10-08 14:00:00,24.38,24.38,24.37,24.38,102400.0,19.1941,19.1941,19.1862,19.1941,102400.0
2012-10-08 14:05:00,24.38,24.39,24.36,24.38,160600.0,19.1941,19.202,19.1784,19.1941,160600.0
2012-10-08 14:10:00,24.38,24.38,24.36,24.38,128800.0,19.1941,19.1941,19.1784,19.1941,128800.0
2012-10-08 14:15:00,24.38,24.41,24.36,24.4,155800.0,19.1941,19.2177,19.1784,19.2099,155800.0
2012-10-08 14:20:00,24.39,24.42,24.39,24.41,218400.0,19.202,19.2256,19.202,19.2177,218400.0
2012-10-08 14:25:00,24.41,24.41,24.39,24.4,115200.0,19.2177,19.2177,19.202,19.2099,115200.0
2012-10-08 14:30:00,24.4,24.4,24.38,24.4,95600.0,19.2099,19.2099,19.1941,19.2099,95600.0
2012-10-08 14:35:00,24.4,24.41,24.39,24.41,135200.0,19.2099,19.2177,19.202,19.2177,135200.0
2012-10-08 14:40:00,24.41,24.43,24.41,24.43,107200.0,19.2177,19.2335,19.2177,19.2335,107200.0
2012-10-08 14:45:00,24.42,24.43,24.4,24.43,131400.0,19.2256,19.2335,19.2099,19.2335,131400.0
2012-10-08 14:50:00,24.43,24.43,24.42,24.42,50000.0,19.2335,19.2335,19.2256,19.2256,50000.0
2012-10-08 14:55:00,24.42,24.42,24.41,24.41,87000.0,19.2256,19.2256,19.2177,19.2177,87000.0
2012-10-08 15:00:00,24.41,24.41,24.41,24.41,103400.0,19.2177,19.2177,19.2177,19.2177,103400.0
2012-10-08 15:05:00,24.41,24.41,24.39,24.4,288800.0,19.2177,19.2177,19.202,19.2099,288800.0
2012-10-08 15:10:00,24.4,24.4,24.39,24.4,78400.0,19.2099,19.2099,19.202,19.2099,78400.0
2012-10-08 15:15:00,24.4,24.42,24.4,24.41,132400.0,19.2099,19.2256,19.2099,19.2177,132400.0
2012-10-08 15:20:00,24.42,24.42,24.4,24.4,83800.0,19.2256,19.2256,19.2099,19.2099,83800.0
2012-10-08 15:25:00,24.4,24.41,24.4,24.4,98800.0,19.2099,19.2177,19.2099,19.2099,98800.0
2012-10-08 15:30:00,24.4,24.41,24.39,24.39,103400.0,19.2099,19.2177,19.202,19.202,103400.0
2012-10-08 15:35:00,24.39,24.41,24.39,24.4,153000.0,19.202,19.2177,19.202,19.2099,153000.0
2012-10-08 15:40:00,24.4,24.41,24.39,24.4,196400.0,19.2099,19.2177,19.202,19.2099,196400.0
2012-10-08 15:45:00,24.4,24.41,24.39,24.41,305200.0,19.2099,19.2177,19.202,19.2177,305200.0
2012-10-08 15:50:00,24.4,24.41,24.39,24.4,347200.0,19.2099,19.2177,19.202,19.2099,347200.0
2012-10-08 15:55:00,24.4,24.41,24.36,24.39,462200.0,19.2099,19.2177,19.1784,19.202,462200.0
2012-10-09 09:30:00,24.35,24.49,24.29,24.35,594800.0,19.1705,19.2807,19.1233,19.1705,594800.0
2012-10-09 09:35:00,24.36,24.39,24.28,24.29,339800.0,19.1784,19.202,19.1154,19.1233,339800.0
2012-10-09 09:40:00,24.29,24.34,24.28,24.29,298200.0,19.1233,19.1626,19.1154,19.1233,298200.0
2012-10-09 09:45:00,24.29,24.29,24.15,24.15,689000.0,19.1233,19.1233,19.013,19.013,689000.0
2012-10-09 09:50:00,24.15,24.16,24.06,24.13,699800.0,19.013,19.0209,18.9422,18.9973,699800.0
2012-10-09 09:55:00,24.13,24.15,23.97,24.04,882200.0,18.9973,19.013,18.8713,18.9264,882200.0
2012-10-09 10:00:00,24.04,24.23,24.04,24.18,682800.0,18.9264,19.076,18.9264,19.0367,682800.0
2012-10-09 10:05:00,24.18,24.23,24.1,24.16,496800.0,19.0367,19.076,18.9737,19.0209,496800.0
2012-10-09 10:10:00,24.17,24.2,24.14,24.15,218400.0,19.0288,19.0524,19.0052,19.013,218400.0
2012-10-09 10:15:00,24.15,24.18,24.13,24.13,318400.0,19.013,19.0367,18.9973,18.9973,318400.0
2012-10-09 10:20:00,24.13,24.14,24.11,24.13,129000.0,18.9973,19.0052,18.9815,18.9973,129000.0
2012-10-09 10:25:00,24.13,24.14,24.1,24.11,176400.0,18.9973,19.0052,18.9737,18.9815,176400.0
2012-10-09 10:30:00,24.11,24.14,24.11,24.12,224200.0,18.9815,19.0052,18.9815,18.9894,224200.0
2012-10-09 10:35:00,24.12,24.13,24.03,24.04,233600.0,18.9894,18.9973,18.9186,18.9264,233600.0
2012-10-09 10:40:00,24.04,24.06,23.94,24.0,627800.0,18.9264,18.9422,18.8477,18.8949,627800.0
2012-10-09 10:45:00,24.0,24.0,23.9,23.9,399800.0,18.8949,18.8949,18.8162,18.8162,399800.0
2012-10-09 10:50:00,23.9,23.91,23.84,23.9,453000.0,18.8162,18.8241,18.769,18.8162,453000.0
2012-10-09 10:55:00,23.9,23.95,23.88,23.95,264600.0,18.8162,18.8556,18.8005,18.8556,264600.0
2012-10-09 11:00:00,23.95,23.97,23.9,23.96,250800.0,18.8556,18.8713,18.8162,18.8635,250800.0
2012-10-09 11:05:00,23.96,23.99,23.95,23.99,196400.0,18.8635,18.8871,18.8556,18.8871,196400.0
2012-10-09 11:10:00,23.99,23.99,23.93,23.94,217400.0,18.8871,18.8871,18.8398,18.8477,217400.0
2012-10-09 11:15:00,23.93,23.95,23.89,23.9,145000.0,18.8398,18.8556,18.8083,18.8162,145000.0
2012-10-09 11:20:00,23.9,23.9,23.86,23.86,155200.0,18.8162,18.8162,18.7847,18.7847,155200.0
2012-10-09 11:25:00,23.86,23.86,23.79,23.83,332000.0,18.7847,18.7847,18.7296,18.7611,332000.0
2012-10-09 11:30:00,23.83,23.89,23.83,23.89,168800.0,18.7611,18.8083,18.7611,18.8083,168800.0
2012-10-09 11:35:00,23.89,23.92,23.86,23.86,179200.0,18.8083,18.832,18.7847,18.7847,179200.0
2012-10-09 11:40:00,23.85,23.88,23.85,23.86,159000.0,18.7769,18.8005,18.7769,18.7847,159000.0
2012-10-09 11:45:00,23.86,23.88,23.82,23.87,167400.0,18.7847,18.8005,18.7532,18.7926,167400.0
2012-10-09 11:50:00,23.87,23.88,23.83,23.86,168400.0,18.7926,18.8005,18.7611,18.7847,168400.0
2012-10-09 11:55:00,23.86,23.88,23.83,23.85,165600.0,18.7847,18.8005,18.7611,18.7769,165600.0
2012-10-09 12:00:00,23.85,23.88,23.85,23.86,129600.0,18.7769,18.8005,18.7769,18.7847,129600.0
2012-10-09 12:05:00,23.87,23.88,23.83,23.88,169600.0,18.7926,18.8005,18.7611,18.8005,169600.0
2012-10-09 12:10:00,23.88,23.9,23.86,23.9,270400.0,18.8005,18.8162,18.7847,18.8162,270400.0
2012-10-09 12:15:00,23.89,23.91,23.87,23.88,201800.0,18.8083,18.8241,18.7926,18.8005,201800.0
2012-10-09 12:20:00,23.88,23.89,23.85,23.88,128000.0,18.8005,18.8083,18.7769,18.8005,128000.0
2012-10-09 12:25:00,23.87,23.89,23.86,23.86,100400.0,18.7926,18.8083,18.7847,18.7847,100400.0
2012-10-09 12:30:00,23.86,23.9,23.86,23.88,100200.0,18.7847,18.8162,18.7847,18.8005,100200.0
2012-10-09 12:35:00,23.88,23.92,23.88,23.91,123400.0,18.8005,18.832,18.8005,18.8241,123400.0
2012-10-09 12:40:00,23.92,23.92,23.89,23.9,99200.0,18.832,18.832,18.8083,18.8162,99200.0
2012-10-09 12:45:00,23.9,23.9,23.86,23.88,135400.0,18.8162,18.8162,18.7847,18.8005,135400.0
2012-10-09 12:50:00,23.88,23.91,23.87,23.9,119600.0,18.8005,18.8241,18.7926,18.8162,119600.0
2012-10-09 12:55:00,23.9,23.9,23.89,23.89,49600.0,18.8162,18.8162,18.8083,18.8083,49600.0
2012-10-09 13:00:00,23.89,23.91,23.88,23.88,178400.0,18.8083,18.8241,18.8005,18.8005,178400.0
2012-10-09 13:05:00,23.88,23.9,23.86,23.9,75200.0,18.8005,18.8162,18.7847,18.8162,75200.0
2012-10-09 13:10:00,23.9,23.9,23.89,23.9,93600.0,18.8162,18.8162,18.8083,18.8162,93600.0
2012-10-09 13:15:00,23.9,23.91,23.88,23.89,170600.0,18.8162,18.8241,18.8005,18.8083,170600.0
2012-10-09 13:20:00,23.89,23.9,23.86,23.89,203800.0,18.8083,18.8162,18.7847,18.8083,203800.0
2012-10-09 13:25:00,23.89,23.91,23.89,23.9,253800.0,18.8083,18.8241,18.8083,18.8162,253800.0
2012-10-09 13:30:00,23.9,23.9,23.87,23.89,317600.0,18.8162,18.8162,18.7926,18.8083,317600.0
2012-10-09 13:35:00,23.88,23.9,23.88,23.9,139000.0,18.8005,18.8162,18.8005,18.8162,139000.0
2012-10-09 13:40:00,23.9,23.9,23.88,23.88,131600.0,18.8162,18.8162,18.8005,18.8005,131600.0
2012-10-09 13:45:00,23.88,23.9,23.88,23.9,96200.0,18.8005,18.8162,18.8005,18.8162,96200.0
2012-10-09 13:50:00,23.9,23.91,23.9,23.9,303600.0,18.8162,18.8241,18.8162,18.8162,303600.0
2012-10-09 13:55:00,23.91,23.92,23.89,23.89,152000.0,18.8241,18.832,18.8083,18.8083,152000.0
2012-10-09 14:00:00,23.89,23.92,23.88,23.9,175200.0,18.8083,18.832,18.8005,18.8162,175200.0
2012-10-09 14:05:00,23.9,23.93,23.9,23.9,143400.0,18.8162,18.8398,18.8162,18.8162,143400.0
2012-10-09 14:10:00,23.9,23.91,23.87,23.88,151000.0,18.8162,18.8241,18.7926,18.8005,151000.0
2012-10-09 14:15:00,23.88,23.89,23.86,23.88,180200.0,18.8005,18.8083,18.7847,18.8005,180200.0
2012-10-09 14:20:00,23.88,23.9,23.88,23.9,140800.0,18.8005,18.8162,18.8005,18.8162,140800.0
2012-10-09 14:25:00,23.9,23.9,23.87,23.88,176400.0,18.8162,18.8162,18.7926,18.8005,176400.0
2012-10-09 14:30:00,23.88,23.89,23.83,23.84,430400.0,18.8005,18.8083,18.7611,18.769,430400.0
2012-10-09 14:35:00,23.84,23.88,23.84,23.86,424000.0,18.769,18.8005,18.769,18.7847,424000.0
2012-10-09 14:40:00,23.86,23.86,23.83,23.84,205000.0,18.7847,18.7847,18.7611,18.769,205000.0
2012-10-09 14:45:00,23.84,23.86,23.81,23.84,288200.0,18.769,18.7847,18.7454,18.769,288200.0
2012-10-09 14:50:00,23.84,23.84,23.8,23.81,252800.0,18.769,18.769,18.7375,18.7454,252800.0
2012-10-09 14:55:00,23.81,23.82,23.72,23.72,586600.0,18.7454,18.7532,18.6745,18.6745,586600.0
2012-10-09 15:00:00,23.72,23.74,23.67,23.73,706800.0,18.6745,18.6902,18.6351,18.6824,706800.0
2012-10-09 15:05:00,23.73,23.75,23.68,23.7,506400.0,18.6824,18.6981,18.643,18.6588,506400.0
2012-10-09 15:10:00,23.7,23.73,23.7,23.72,364200.0,18.6588,18.6824,18.6588,18.6745,364200.0
2012-10-09 15:15:00,23.73,23.75,23.72,23.74,215400.0,18.6824,18.6981,18.6745,18.6902,215400.0
2012-10-09 15:20:00,23.74,23.75,23.72,23.72,308600.0,18.6902,18.6981,18.6745,18.6745,308600.0
2012-10-09 15:25:00,23.73,23.73,23.69,23.7,214200.0,18.6824,18.6824,18.6509,18.6588,214200.0
2012-10-09 15:30:00,23.7,23.71,23.68,23.68,321200.0,18.6588,18.6666,18.643,18.643,321200.0
2012-10-09 15:35:00,23.68,23.69,23.67,23.68,530000.0,18.643,18.6509,18.6351,18.643,530000.0
2012-10-09 15:40:00,23.68,23.71,23.68,23.69,282200.0,18.643,18.6666,18.643,18.6509,282200.0
2012-10-09 15:45:00,23.7,23.7,23.67,23.67,731200.0,18.6588,18.6588,18.6351,18.6351,731200.0
2012-10-09 15:50:00,23.67,23.67,23.63,23.64,701600.0,18.6351,18.6351,18.6036,18.6115,701600.0
2012-10-09 15:55:00,23.64,23.68,23.64,23.68,831000.0,18.6115,18.643,18.6115,18.643,831000.0
2012-10-10 09:30:00,23.87,23.91,23.76,23.84,769200.0,18.7926,18.8241,18.706,18.769,769200.0
2012-10-10 09:35:00,23.85,23.88,23.68,23.68,968000.0,18.7769,18.8005,18.643,18.643,968000.0
2012-10-10 09:40:00,23.69,23.75,23.63,23.64,511400.0,18.6509,18.6981,18.6036,18.6115,511400.0
2012-10-10 09:45:00,23.65,23.66,23.53,23.53,532600.0,18.6194,18.6273,18.5249,18.5249,532600.0
2012-10-10 09:50:00,23.53,23.54,23.44,23.44,671200.0,18.5249,18.5328,18.4541,18.4541,671200.0
2012-10-10 09:55:00,23.45,23.53,23.37,23.5,848200.0,18.4619,18.5249,18.399,18.5013,848200.0
2012-10-10 10:00:00,23.5,23.59,23.49,23.52,671800.0,18.5013,18.5722,18.4934,18.517,671800.0
2012-10-10 10:05:00,23.52,23.52,23.38,23.4,838800.0,18.517,18.517,18.4068,18.4226,838800.0
2012-10-10 10:10:00,23.4,23.48,23.34,23.42,674400.0,18.4226,18.4856,18.3753,18.4383,674400.0
2012-10-10 10:15:00,23.43,23.44,23.31,23.34,519200.0,18.4462,18.4541,18.3517,18.3753,519200.0
2012-10-10 10:20:00,23.34,23.39,23.34,23.38,478000.0,18.3753,18.4147,18.3753,18.4068,478000.0
2012-10-10 10:25:00,23.39,23.45,23.38,23.43,402800.0,18.4147,18.4619,18.4068,18.4462,402800.0
2012-10-10 10:30:00,23.43,23.47,23.4,23.44,424400.0,18.4462,18.4777,18.4226,18.4541,424400.0
2012-10-10 10:35:00,23.44,23.49,23.44,23.49,310000.0,18.4541,18.4934,18.4541,18.4934,310000.0
2012-10-10 10:40:00,23.49,23.57,23.48,23.51,370600.0,18.4934,18.5564,18.4856,18.5092,370600.0
2012-10-10 10:45:00,23.52,23.55,23.5,23.51,269200.0,18.517,18.5407,18.5013,18.5092,269200.0
2012-10-10 10:50:00,23.51,23.59,23.5,23.57,373600.0,18.5092,18.5722,18.5013,18.5564,373600.0
2012-10-10 10:55:00,23.57,23.57,23.52,23.54,211600.0,18.5564,18.5564,18.517,18.5328,211600.0
2012-10-10 11:00:00,23.55,23.6,23.55,23.56,315800.0,18.5407,18.58,18.5407,18.5485,315800.0
2012-10-10 11:05:00,23.56,23.6,23.56,23.59,322400.0,18.5485,18.58,18.5485,18.5722,322400.0
2012-10-10 11:10:00,23.59,23.61,23.56,23.58,282000.0,18.5722,18.5879,18.5485,18.5643,282000.0
2012-10-10 11:15:00,23.58,23.59,23.55,23.56,181000.0,18.5643,18.5722,18.5407,18.5485,181000.0
2012-10-10 11:20:00,23.55,23.59,23.55,23.57,189000.0,18.5407,18.5722,18.5407,18.5564,189000.0
2012-10-10 11:25:00,23.57,23.67,23.57,23.66,416200.0,18.5564,18.6351,18.5564,18.6273,416200.0
2012-10-10 11:30:00,23.66,23.67,23.59,23.59,383200.0,18.6273,18.6351,18.5722,18.5722,383200.0
2012-10-10 11:35:00,23.59,23.6,23.55,23.55,354200.0,18.5722,18.58,18.5407,18.5407,354200.0
2012-10-10 11:40:00,23.55,23.58,23.53,23.56,325200.0,18.5407,18.5643,18.5249,18.5485,325200.0
2012-10-10 11:45:00,23.56,23.56,23.53,23.55,226400.0,18.5485,18.5485,18.5249,18.5407,226400.0
2012-10-10 11:50:00,23.54,23.57,23.52,23.56,168800.0,18.5328,18.5564,18.517,18.5485,168800.0
2012-10-10 11:55:00,23.56,23.58,23.55,23.55,146600.0,18.5485,18.5643,18.5407,18.5407,146600.0
2012-10-10 12:00:00,23.55,23.59,23.55,23.58,118400.0,18.5407,18.5722,18.5407,18.5643,118400.0
2012-10-10 12:05:00,23.58,23.58,23.56,23.57,145200.0,18.5643,18.5643,18.5485,18.5564,145200.0
2012-10-10 12:10:00,23.57,23.58,23.56,23.57,161400.0,18.5564,18.5643,18.5485,18.5564,161400.0
2012-10-10 12:15:00,23.57,23.57,23.54,23.55,173200.0,18.5564,18.5564,18.5328,18.5407,173200.0
2012-10-10 12:20:00,23.55,23.57,23.55,23.56,131000.0,18.5407,18.5564,18.5407,18.5485,131000.0
2012-10-10 12:25:00,23.56,23.59,23.55,23.58,125800.0,18.5485,18.5722,18.5407,18.5643,125800.0
2012-10-10 12:30:00,23.58,23.58,23.56,23.56,67800.0,18.5643,18.5643,18.5485,18.5485,67800.0
2012-10-10 12:35:00,23.56,23.56,23.53,23.55,125000.0,18.5485,18.5485,18.5249,18.5407,125000.0
2012-10-10 12:40:00,23.55,23.57,23.55,23.57,107400.0,18.5407,18.5564,18.5407,18.5564,107400.0
2012-10-10 12:45:00,23.57,23.57,23.52,23.56,92600.0,18.5564,18.5564,18.517,18.5485,92600.0
2012-10-10 12:50:00,23.56,23.56,23.53,23.54,58800.0,18.5485,18.5485,18.5249,18.5328,58800.0
2012-10-10 12:55:00,23.54,23.55,23.5,23.51,79200.0,18.5328,18.5407,18.5013,18.5092,79200.0
2012-10-10 13:00:00,23.51,23.53,23.5,23.5,74000.0,18.5092,18.5249,18.5013,18.5013,74000.0
2012-10-10 13:05:00,23.5,23.53,23.5,23.52,111200.0,18.5013,18.5249,18.5013,18.517,111200.0
2012-10-10 13:10:00,23.52,23.54,23.51,23.52,60600.0,18.517,18.5328,18.5092,18.517,60600.0
2012-10-10 13:15:00,23.52,23.55,23.52,23.54,106000.0,18.517,18.5407,18.517,18.5328,106000.0
2012-10-10 13:20:00,23.54,23.54,23.48,23.49,144400.0,18.5328,18.5328,18.4856,18.4934,144400.0
2012-10-10 13:25:00,23.49,23.5,23.48,23.49,130400.0,18.4934,18.5013,18.4856,18.4934,130400.0
2012-10-10 13:30:00,23.48,23.52,23.46,23.52,179600.0,18.4856,18.517,18.4698,18.517,179600.0
2012-10-10 13:35:00,23.52,23.53,23.5,23.53,93800.0,18.517,18.5249,18.5013,18.5249,93800.0
2012-10-10 13:40:00,23.53,23.54,23.5,23.5,193400.0,18.5249,18.5328,18.5013,18.5013,193400.0
2012-10-10 13:45:00,23.5,23.52,23.48,23.52,93000.0,18.5013,18.517,18.4856,18.517,93000.0
2012-10-10 13:50:00,23.51,23.53,23.5,23.52,75800.0,18.5092,18.5249,18.5013,18.517,75800.0
2012-10-10 13:55:00,23.53,23.53,23.5,23.5,107400.0,18.5249,18.5249,18.5013,18.5013,107400.0
2012-10-10 14:00:00,23.5,23.54,23.5,23.54,151200.0,18.5013,18.5328,18.5013,18.5328,151200.0
2012-10-10 14:05:00,23.54,23.54,23.49,23.53,185600.0,18.5328,18.5328,18.4934,18.5249,185600.0
2012-10-10 14:10:00,23.53,23.53,23.49,23.5,228400.0,18.5249,18.5249,18.4934,18.5013,228400.0
2012-10-10 14:15:00,23.5,23.51,23.49,23.5,104400.0,18.5013,18.5092,18.4934,18.5013,104400.0
2012-10-10 14:20:00,23.5,23.51,23.49,23.51,116600.0,18.5013,18.5092,18.4934,18.5092,116600.0
2012-10-10 14:25:00,23.51,23.52,23.5,23.52,87200.0,18.5092,18.517,18.5013,18.517,87200.0
2012-10-10 14:30:00,23.52,23.54,23.51,23.54,129400.0,18.517,18.5328,18.5092,18.5328,129400.0
2012-10-10 14:35:00,23.54,23.54,23.49,23.5,133000.0,18.5328,18.5328,18.4934,18.5013,133000.0
2012-10-10 14:40:00,23.5,23.53,23.5,23.53,82200.0,18.5013,18.5249,18.5013,18.5249,82200.0
2012-10-10 14:45:00,23.53,23.53,23.47,23.49,376800.0,18.5249,18.5249,18.4777,18.4934,376800.0
2012-10-10 14:50:00,23.49,23.5,23.49,23.5,209800.0,18.4934,18.5013,18.4934,18.5013,209800.0
2012-10-10 14:55:00,23.5,23.51,23.49,23.49,157800.0,18.5013,18.5092,18.4934,18.4934,157800.0
2012-10-10 15:00:00,23.49,23.5,23.46,23.47,208000.0,18.4934,18.5013,18.4698,18.4777,208000.0
2012-10-10 15:05:00,23.47,23.47,23.44,23.46,161800.0,18.4777,18.4777,18.4541,18.4698,161800.0
2012-10-10 15:10:00,23.46,23.49,23.46,23.47,172200.0,18.4698,18.4934,18.4698,18.4777,172200.0
2012-10-10 15:15:00,23.47,23.48,23.46,23.46,123000.0,18.4777,18.4856,18.4698,18.4698,123000.0
2012-10-10 15:20:00,23.46,23.46,23.43,23.43,237200.0,18.4698,18.4698,18.4462,18.4462,237200.0
2012-10-10 15:25:00,23.44,23.45,23.43,23.43,136600.0,18.4541,18.4619,18.4462,18.4462,136600.0
2012-10-10 15:30:00,23.43,23.44,23.42,23.43,196000.0,18.4462,18.4541,18.4383,18.4462,196000.0
2012-10-10 15:35:00,23.43,23.43,23.41,23.42,410200.0,18.4462,18.4462,18.4304,18.4383,410200.0
2012-10-10 15:40:00,23.42,23.44,23.42,23.43,173000.0,18.4383,18.4541,18.4383,18.4462,173000.0
2012-10-10 15:45:00,23.43,23.47,23.43,23.46,501200.0,18.4462,18.4777,18.4462,18.4698,501200.0
2012-10-10 15:50:00,23.46,23.47,23.43,23.47,480600.0,18.4698,18.4777,18.4462,18.4777,480600.0
2012-10-10 15:55:00,23.47,23.48,23.45,23.48,703000.0,18.4777,18.4856,18.4619,18.4856,703000.0
2012-10-11 09:30:00,23.6,23.72,23.58,23.65,451600.0,18.58,18.6745,18.5643,18.6194,451600.0
2012-10-11 09:35:00,23.67,23.7,23.63,23.66,894000.0,18.6351,18.6588,18.6036,18.6273,894000.0
2012-10-11 09:40:00,23.66,23.68,23.62,23.64,316400.0,18.6273,18.643,18.5958,18.6115,316400.0
2012-10-11 09:45:00,23.65,23.73,23.64,23.7,427200.0,18.6194,18.6824,18.6115,18.6588,427200.0
2012-10-11 09:50:00,23.7,23.73,23.68,23.72,220200.0,18.6588,18.6824,18.643,18.6745,220200.0
2012-10-11 09:55:00,23.72,23.74,23.68,23.69,310400.0,18.6745,18.6902,18.643,18.6509,310400.0
2012-10-11 10:00:00,23.7,23.72,23.68,23.69,322000.0,18.6588,18.6745,18.643,18.6509,322000.0
2012-10-11 10:05:00,23.7,23.73,23.68,23.72,356000.0,18.6588,18.6824,18.643,18.6745,356000.0
2012-10-11 10:10:00,23.72,23.73,23.68,23.7,343800.0,18.6745,18.6824,18.643,18.6588,343800.0
2012-10-11 10:15:00,23.7,23.71,23.68,23.68,165600.0,18.6588,18.6666,18.643,18.643,165600.0
2012-10-11 10:20:00,23.67,23.7,23.65,23.68,164000.0,18.6351,18.6588,18.6194,18.643,164000.0
2012-10-11 10:25:00,23.68,23.68,23.66,23.68,367800.0,18.643,18.643,18.6273,18.643,367800.0
2012-10-11 10:30:00,23.68,23.71,23.66,23.68,405800.0,18.643,18.6666,18.6273,18.643,405800.0
2012-10-11 10:35:00,23.68,23.7,23.66,23.67,205400.0,18.643,18.6588,18.6273,18.6351,205400.0
2012-10-11 10:40:00,23.68,23.71,23.67,23.68,313800.0,18.643,18.6666,18.6351,18.643,313800.0
2012-10-11 10:45:00,23.68,23.74,23.67,23.74,618600.0,18.643,18.6902,18.6351,18.6902,618600.0
2012-10-11 10:50:00,23.74,23.76,23.7,23.72,553800.0,18.6902,18.706,18.6588,18.6745,553800.0
2012-10-11 10:55:00,23.72,23.73,23.68,23.68,326600.0,18.6745,18.6824,18.643,18.643,326600.0
2012-10-11 11:00:00,23.68,23.73,23.68,23.7,153000.0,18.643,18.6824,18.643,18.6588,153000.0
2012-10-11 11:05:00,23.7,23.7,23.63,23.65,203000.0,18.6588,18.6588,18.6036,18.6194,203000.0
2012-10-11 11:10:00,23.64,23.66,23.64,23.66,85600.0,18.6115,18.6273,18.6115,18.6273,85600.0
2012-10-11 11:15:00,23.66,23.66,23.6,23.64,199800.0,18.6273,18.6273,18.58,18.6115,199800.0
2012-10-11 11:20:00,23.64,23.66,23.64,23.65,85000.0,18.6115,18.6273,18.6115,18.6194,85000.0
2012-10-11 11:25:00,23.66,23.67,23.65,23.66,58600.0,18.6273,18.6351,18.6194,18.6273,58600.0
2012-10-11 11:30:00,23.66,23.67,23.65,23.65,107000.0,18.6273,18.6351,18.6194,18.6194,107000.0
2012-10-11 11:35:00,23.66,23.68,23.65,23.68,97600.0,18.6273,18.643,18.6194,18.643,97600.0
2012-10-11 11:40:00,23.68,23.68,23.65,23.65,105600.0,18.643,18.643,18.6194,18.6194,105600.0
2012-10-11 11:45:00,23.65,23.67,23.64,23.67,309800.0,18.6194,18.6351,18.6115,18.6351,309800.0
2012-10-11 11:50:00,23.67,23.67,23.64,23.65,152800.0,18.6351,18.6351,18.6115,18.6194,152800.0
2012-10-11 11:55:00,23.65,23.65,23.6,23.61,125800.0,18.6194,18.6194,18.58,18.5879,125800.0
2012-10-11 12:00:00,23.61,23.61,23.59,23.61,108600.0,18.5879,18.5879,18.5722,18.5879,108600.0
2012-10-11 12:05:00,23.61,23.64,23.61,23.63,60800.0,18.5879,18.6115,18.5879,18.6036,60800.0
2012-10-11 12:10:00,23.63,23.67,23.63,23.63,95000.0,18.6036,18.6351,18.6036,18.6036,95000.0
2012-10-11 12:15:00,23.63,23.65,23.61,23.61,66600.0,18.6036,18.6194,18.5879,18.5879,66600.0
2012-10-11 12:20:00,23.61,23.61,23.57,23.58,74400.0,18.5879,18.5879,18.5564,18.5643,74400.0
2012-10-11 12:25:00,23.58,23.58,23.56,23.57,81200.0,18.5643,18.5643,18.5485,18.5564,81200.0
2012-10-11 12:30:00,23.57,23.57,23.55,23.57,146000.0,18.5564,18.5564,18.5407,18.5564,146000.0
2012-10-11 12:35:00,23.57,23.57,23.55,23.55,152200.0,18.5564,18.5564,18.5407,18.5407,152200.0
2012-10-11 12:40:00,23.55,23.56,23.55,23.55,72800.0,18.5407,18.5485,18.5407,18.5407,72800.0
2012-10-11 12:45:00,23.55,23.56,23.54,23.55,146200.0,18.5407,18.5485,18.5328,18.5407,146200.0
2012-10-11 12:50:00,23.55,23.56,23.52,23.52,94400.0,18.5407,18.5485,18.517,18.517,94400.0
2012-10-11 12:55:00,23.53,23.53,23.5,23.5,199800.0,18.5249,18.5249,18.5013,18.5013,199800.0
2012-10-11 13:00:00,23.5,23.52,23.47,23.48,312200.0,18.5013,18.517,18.4777,18.4856,312200.0
2012-10-11 13:05:00,23.48,23.52,23.48,23.52,135200.0,18.4856,18.517,18.4856,18.517,135200.0
2012-10-11 13:10:00,23.53,23.55,23.53,23.54,117000.0,18.5249,18.5407,18.5249,18.5328,117000.0
2012-10-11 13:15:00,23.54,23.55,23.53,23.55,41800.0,18.5328,18.5407,18.5249,18.5407,41800.0
2012-10-11 13:20:00,23.55,23.55,23.52,23.52,256800.0,18.5407,18.5407,18.517,18.517,256800.0
2012-10-11 13:25:00,23.53,23.54,23.51,23.52,76000.0,18.5249,18.5328,18.5092,18.517,76000.0
2012-10-11 13:30:00,23.51,23.52,23.48,23.49,69200.0,18.5092,18.517,18.4856,18.4934,69200.0
2012-10-11 13:35:00,23.49,23.49,23.48,23.49,58600.0,18.4934,18.4934,18.4856,18.4934,58600.0
2012-10-11 13:40:00,23.49,23.49,23.46,23.46,100000.0,18.4934,18.4934,18.4698,18.4698,100000.0
2012-10-11 13:45:00,23.46,23.47,23.45,23.47,284800.0,18.4698,18.4777,18.4619,18.4777,284800.0
2012-10-11 13:50:00,23.47,23.48,23.45,23.45,488000.0,18.4777,18.4856,18.4619,18.4619,488000.0
2012-10-11 13:55:00,23.45,23.47,23.45,23.47,197400.0,18.4619,18.4777,18.4619,18.4777,197400.0
2012-10-11 14:00:00,23.47,23.52,23.46,23.52,243400.0,18.4777,18.517,18.4698,18.517,243400.0
2012-10-11 14:05:00,23.52,23.55,23.5,23.5,242800.0,18.517,18.5407,18.5013,18.5013,242800.0
2012-10-11 14:10:00,23.5,23.54,23.49,23.53,239400.0,18.5013,18.5328,18.4934,18.5249,239400.0
2012-10-11 14:15:00,23.54,23.54,23.53,23.54,177400.0,18.5328,18.5328,18.5249,18.5328,177400.0
2012-10-11 14:20:00,23.54,23.54,23.51,23.52,173000.0,18.5328,18.5328,18.5092,18.517,173000.0
2012-10-11 14:25:00,23.52,23.53,23.51,23.52,187200.0,18.517,18.5249,18.5092,18.517,187200.0
2012-10-11 14:30:00,23.53,23.55,23.53,23.55,129600.0,18.5249,18.5407,18.5249,18.5407,129600.0
2012-10-11 14:35:00,23.55,23.59,23.55,23.59,154800.0,18.5407,18.5722,18.5407,18.5722,154800.0
2012-10-11 14:40:00,23.6,23.62,23.59,23.61,304400.0,18.58,18.5958,18.5722,18.5879,304400.0
2012-10-11 14:45:00,23.61,23.62,23.58,23.6,231600.0,18.5879,18.5958,18.5643,18.58,231600.0
2012-10-11 14:50:00,23.6,23.61,23.57,23.58,93800.0,18.58,18.5879,18.5564,18.5643,93800.0
2012-10-11 14:55:00,23.59,23.6,23.58,23.58,82600.0,18.5722,18.58,18.5643,18.5643,82600.0
2012-10-11 15:00:00,23.58,23.58,23.57,23.57,294200.0,18.5643,18.5643,18.5564,18.5564,294200.0
2012-10-11 15:05:00,23.58,23.59,23.55,23.56,102200.0,18.5643,18.5722,18.5407,18.5485,102200.0
2012-10-11 15:10:00,23.55,23.6,23.55,23.59,112000.0,18.5407,18.58,18.5407,18.5722,112000.0
2012-10-11 15:15:00,23.59,23.6,23.57,23.58,128400.0,18.5722,18.58,18.5564,18.5643,128400.0
2012-10-11 15:20:00,23.58,23.59,23.55,23.57,205600.0,18.5643,18.5722,18.5407,18.5564,205600.0
2012-10-11 15:25:00,23.57,23.6,23.57,23.6,82000.0,18.5564,18.58,18.5564,18.58,82000.0
2012-10-11 15:30:00,23.6,23.6,23.57,23.58,134600.0,18.58,18.58,18.5564,18.5643,134600.0
2012-10-11 15:35:00,23.58,23.58,23.57,23.58,95000.0,18.5643,18.5643,18.5564,18.5643,95000.0
2012-10-11 15:40:00,23.58,23.6,23.58,23.6,183600.0,18.5643,18.58,18.5643,18.58,183600.0
2012-10-11 15:45:00,23.6,23.6,23.58,23.6,381200.0,18.58,18.58,18.5643,18.58,381200.0
2012-10-11 15:50:00,23.59,23.61,23.59,23.59,344600.0,18.5722,18.5879,18.5722,18.5722,344600.0
2012-10-11 15:55:00,23.6,23.61,23.58,23.59,554800.0,18.58,18.5879,18.5643,18.5722,554800.0
2012-10-12 09:30:00,23.76,23.85,23.67,23.75,819600.0,18.706,18.7769,18.6351,18.6981,819600.0
2012-10-12 09:35:00,23.75,23.75,23.61,23.63,484400.0,18.6981,18.6981,18.5879,18.6036,484400.0
2012-10-12 09:40:00,23.62,23.72,23.62,23.67,211400.0,18.5958,18.6745,18.5958,18.6351,211400.0
2012-10-12 09:45:00,23.67,23.71,23.62,23.65,329200.0,18.6351,18.6666,18.5958,18.6194,329200.0
2012-10-12 09:50:00,23.65,23.67,23.61,23.67,240800.0,18.6194,18.6351,18.5879,18.6351,240800.0
2012-10-12 09:55:00,23.66,23.74,23.65,23.71,577600.0,18.6273,18.6902,18.6194,18.6666,577600.0
2012-10-12 10:00:00,23.71,23.75,23.68,23.73,650800.0,18.6666,18.6981,18.643,18.6824,650800.0
2012-10-12 10:05:00,23.74,23.74,23.68,23.73,160600.0,18.6902,18.6902,18.643,18.6824,160600.0
2012-10-12 10:10:00,23.73,23.75,23.71,23.74,210000.0,18.6824,18.6981,18.6666,18.6902,210000.0
2012-10-12 10:15:00,23.74,23.75,23.72,23.73,195600.0,18.6902,18.6981,18.6745,18.6824,195600.0
2012-10-12 10:20:00,23.72,23.75,23.71,23.75,154600.0,18.6745,18.6981,18.6666,18.6981,154600.0
2012-10-12 10:25:00,23.75,23.79,23.72,23.77,349200.0,18.6981,18.7296,18.6745,18.7139,349200.0
2012-10-12 10:30:00,23.77,23.79,23.75,23.78,162800.0,18.7139,18.7296,18.6981,18.7217,162800.0
2012-10-12 10:35:00,23.77,23.77,23.74,23.75,133800.0,18.7139,18.7139,18.6902,18.6981,133800.0
2012-10-12 10:40:00,23.75,23.76,23.74,23.75,116600.0,18.6981,18.706,18.6902,18.6981,116600.0
2012-10-12 10:45:00,23.75,23.75,23.7,23.74,303000.0,18.6981,18.6981,18.6588,18.6902,303000.0
2012-10-12 10:50:00,23.74,23.74,23.71,23.72,543400.0,18.6902,18.6902,18.6666,18.6745,543400.0
2012-10-12 10:55:00,23.72,23.74,23.71,23.72,96200.0,18.6745,18.6902,18.6666,18.6745,96200.0
2012-10-12 11:00:00,23.72,23.73,23.71,23.72,141000.0,18.6745,18.6824,18.6666,18.6745,141000.0
2012-10-12 11:05:00,23.72,23.74,23.72,23.73,60800.0,18.6745,18.6902,18.6745,18.6824,60800.0
2012-10-12 11:10:00,23.73,23.73,23.65,23.66,308200.0,18.6824,18.6824,18.6194,18.6273,308200.0
2012-10-12 11:15:00,23.66,23.67,23.64,23.64,341800.0,18.6273,18.6351,18.6115,18.6115,341800.0
2012-10-12 11:20:00,23.65,23.65,23.63,23.64,115000.0,18.6194,18.6194,18.6036,18.6115,115000.0
2012-10-12 11:25:00,23.64,23.64,23.61,23.61,175800.0,18.6115,18.6115,18.5879,18.5879,175800.0
2012-10-12 11:30:00,23.61,23.62,23.55,23.57,288400.0,18.5879,18.5958,18.5407,18.5564,288400.0
2012-10-12 11:35:00,23.57,23.58,23.56,23.57,170200.0,18.5564,18.5643,18.5485,18.5564,170200.0
2012-10-12 11:40:00,23.57,23.59,23.56,23.56,136000.0,18.5564,18.5722,18.5485,18.5485,136000.0
2012-10-12 11:45:00,23.56,23.58,23.54,23.54,186200.0,18.5485,18.5643,18.5328,18.5328,186200.0
2012-10-12 11:50:00,23.54,23.56,23.52,23.54,232800.0,18.5328,18.5485,18.517,18.5328,232800.0
2012-10-12 11:55:00,23.54,23.57,23.54,23.57,122800.0,18.5328,18.5564,18.5328,18.5564,122800.0
2012-10-12 12:00:00,23.57,23.58,23.55,23.55,153600.0,18.5564,18.5643,18.5407,18.5407,153600.0
2012-10-12 12:05:00,23.55,23.59,23.54,23.58,158800.0,18.5407,18.5722,18.5328,18.5643,158800.0
2012-10-12 12:10:00,23.58,23.64,23.58,23.64,265600.0,18.5643,18.6115,18.5643,18.6115,265600.0
2012-10-12 12:15:00,23.64,23.66,23.64,23.65,119600.0,18.6115,18.6273,18.6115,18.6194,119600.0
2012-10-12 12:20:00,23.65,23.68,23.64,23.65,179000.0,18.6194,18.643,18.6115,18.6194,179000.0
2012-10-12 12:25:00,23.65,23.71,23.65,23.68,282200.0,18.6194,18.6666,18.6194,18.643,282200.0
2012-10-12 12:30:00,23.68,23.75,23.68,23.74,216000.0,18.643,18.6981,18.643,18.6902,216000.0
2012-10-12 12:35:00,23.74,23.76,23.68,23.7,376800.0,18.6902,18.706,18.643,18.6588,376800.0
2012-10-12 12:40:00,23.7,23.71,23.67,23.67,90400.0,18.6588,18.6666,18.6351,18.6351,90400.0
2012-10-12 12:45:00,23.67,23.68,23.66,23.68,69600.0,18.6351,18.643,18.6273,18.643,69600.0
2012-10-12 12:50:00,23.68,23.68,23.65,23.66,133800.0,18.643,18.643,18.6194,18.6273,133800.0
2012-10-12 12:55:00,23.66,23.7,23.66,23.66,95200.0,18.6273,18.6588,18.6273,18.6273,95200.0
2012-10-12 13:00:00,23.66,23.67,23.65,23.66,119400.0,18.6273,18.6351,18.6194,18.6273,119400.0
2012-10-12 13:05:00,23.66,23.68,23.66,23.67,89400.0,18.6273,18.643,18.6273,18.6351,89400.0
2012-10-12 13:10:00,23.67,23.67,23.63,23.64,85600.0,18.6351,18.6351,18.6036,18.6115,85600.0
2012-10-12 13:15:00,23.64,23.67,23.64,23.65,146400.0,18.6115,18.6351,18.6115,18.6194,146400.0
2012-10-12 13:20:00,23.64,23.67,23.63,23.63,130000.0,18.6115,18.6351,18.6036,18.6036,130000.0
2012-10-12 13:25:00,23.63,23.64,23.62,23.63,68600.0,18.6036,18.6115,18.5958,18.6036,68600.0
2012-10-12 13:30:00,23.63,23.64,23.61,23.61,90000.0,18.6036,18.6115,18.5879,18.5879,90000.0
2012-10-12 13:35:00,23.61,23.62,23.59,23.61,133400.0,18.5879,18.5958,18.5722,18.5879,133400.0
2012-10-12 13:40:00,23.61,23.63,23.59,23.6,91000.0,18.5879,18.6036,18.5722,18.58,91000.0
2012-10-12 13:45:00,23.6,23.61,23.58,23.59,69800.0,18.58,18.5879,18.5643,18.5722,69800.0
2012-10-12 13:50:00,23.59,23.61,23.59,23.6,60600.0,18.5722,18.5879,18.5722,18.58,60600.0
2012-10-12 13:55:00,23.6,23.63,23.6,23.63,101400.0,18.58,18.6036,18.58,18.6036,101400.0
2012-10-12 14:00:00,23.62,23.62,23.6,23.6,142600.0,18.5958,18.5958,18.58,18.58,142600.0
2012-10-12 14:05:00,23.6,23.61,23.59,23.59,70600.0,18.58,18.5879,18.5722,18.5722,70600.0
2012-10-12 14:10:00,23.6,23.6,23.58,23.59,167400.0,18.58,18.58,18.5643,18.5722,167400.0
2012-10-12 14:15:00,23.59,23.59,23.58,23.59,134400.0,18.5722,18.5722,18.5643,18.5722,134400.0
2012-10-12 14:20:00,23.59,23.61,23.58,23.59,127600.0,18.5722,18.5879,18.5643,18.5722,127600.0
2012-10-12 14:25:00,23.59,23.61,23.57,23.6,188800.0,18.5722,18.5879,18.5564,18.58,188800.0
2012-10-12 14:30:00,23.6,23.61,23.59,23.59,89400.0,18.58,18.5879,18.5722,18.5722,89400.0
2012-10-12 14:35:00,23.59,23.6,23.58,23.59,96800.0,18.5722,18.58,18.5643,18.5722,96800.0
2012-10-12 14:40:00,23.59,23.59,23.56,23.58,200800.0,18.5722,18.5722,18.5485,18.5643,200800.0
2012-10-12 14:45:00,23.58,23.6,23.58,23.59,119800.0,18.5643,18.58,18.5643,18.5722,119800.0
2012-10-12 14:50:00,23.59,23.63,23.58,23.62,157200.0,18.5722,18.6036,18.5643,18.5958,157200.0
2012-10-12 14:55:00,23.62,23.63,23.61,23.61,78400.0,18.5958,18.6036,18.5879,18.5879,78400.0
2012-10-12 15:00:00,23.62,23.62,23.6,23.6,141400.0,18.5958,18.5958,18.58,18.58,141400.0
2012-10-12 15:05:00,23.6,23.64,23.59,23.64,244200.0,18.58,18.6115,18.5722,18.6115,244200.0
2012-10-12 15:10:00,23.63,23.64,23.61,23.62,100800.0,18.6036,18.6115,18.5879,18.5958,100800.0
2012-10-12 15:15:00,23.63,23.64,23.62,23.63,142800.0,18.6036,18.6115,18.5958,18.6036,142800.0
2012-10-12 15:20:00,23.63,23.63,23.62,23.62,76600.0,18.6036,18.6036,18.5958,18.5958,76600.0
2012-10-12 15:25:00,23.63,23.63,23.61,23.63,129000.0,18.6036,18.6036,18.5879,18.6036,129000.0
2012-10-12 15:30:00,23.63,23.64,23.62,23.64,117400.0,18.6036,18.6115,18.5958,18.6115,117400.0
2012-10-12 15:35:00,23.64,23.64,23.62,23.63,129000.0,18.6115,18.6115,18.5958,18.6036,129000.0
2012-10-12 15:40:00,23.63,23.65,23.63,23.65,156600.0,18.6036,18.6194,18.6036,18.6194,156600.0
2012-10-12 15:45:00,23.65,23.65,23.61,23.61,310600.0,18.6194,18.6194,18.5879,18.5879,310600.0
2012-10-12 15:50:00,23.61,23.63,23.61,23.61,426400.0,18.5879,18.6036,18.5879,18.5879,426400.0
2012-10-12 15:55:00,23.61,23.61,23.58,23.59,761000.0,18.5879,18.5879,18.5643,18.5722,761000.0
2012-10-15 09:30:00,23.74,23.83,23.7,23.83,719200.0,18.6902,18.7611,18.6588,18.7611,719200.0
2012-10-15 09:35:00,23.83,23.86,23.78,23.82,459600.0,18.7611,18.7847,18.7217,18.7532,459600.0
2012-10-15 09:40:00,23.83,23.85,23.78,23.78,356000.0,18.7611,18.7769,18.7217,18.7217,356000.0
2012-10-15 09:45:00,23.78,23.78,23.71,23.75,496400.0,18.7217,18.7217,18.6666,18.6981,496400.0
2012-10-15 09:50:00,23.75,23.81,23.73,23.74,402400.0,18.6981,18.7454,18.6824,18.6902,402400.0
2012-10-15 09:55:00,23.74,23.75,23.73,23.75,550400.0,18.6902,18.6981,18.6824,18.6981,550400.0
2012-10-15 10:00:00,23.74,23.79,23.73,23.75,340000.0,18.6902,18.7296,18.6824,18.6981,340000.0
2012-10-15 10:05:00,23.75,23.78,23.74,23.78,276400.0,18.6981,18.7217,18.6902,18.7217,276400.0
2012-10-15 10:10:00,23.78,23.78,23.73,23.74,372400.0,18.7217,18.7217,18.6824,18.6902,372400.0
2012-10-15 10:15:00,23.74,23.75,23.71,23.73,720400.0,18.6902,18.6981,18.6666,18.6824,720400.0
2012-10-15 10:20:00,23.73,23.73,23.68,23.71,424800.0,18.6824,18.6824,18.643,18.6666,424800.0
2012-10-15 10:25:00,23.71,23.73,23.68,23.68,417600.0,18.6666,18.6824,18.643,18.643,417600.0
2012-10-15 10:30:00,23.68,23.72,23.67,23.71,373200.0,18.643,18.6745,18.6351,18.6666,373200.0
2012-10-15 10:35:00,23.7,23.71,23.67,23.7,188000.0,18.6588,18.6666,18.6351,18.6588,188000.0
2012-10-15 10:40:00,23.7,23.71,23.69,23.69,130800.0,18.6588,18.6666,18.6509,18.6509,130800.0
2012-10-15 10:45:00,23.69,23.71,23.68,23.7,179200.0,18.6509,18.6666,18.643,18.6588,179200.0
2012-10-15 10:50:00,23.7,23.71,23.68,23.68,166800.0,18.6588,18.6666,18.643,18.643,166800.0
2012-10-15 10:55:00,23.68,23.74,23.67,23.74,275600.0,18.643,18.6902,18.6351,18.6902,275600.0
2012-10-15 11:00:00,23.74,23.77,23.73,23.74,366800.0,18.6902,18.7139,18.6824,18.6902,366800.0
2012-10-15 11:05:00,23.73,23.75,23.73,23.74,191200.0,18.6824,18.6981,18.6824,18.6902,191200.0
2012-10-15 11:10:00,23.75,23.75,23.72,23.73,125200.0,18.6981,18.6981,18.6745,18.6824,125200.0
2012-10-15 11:15:00,23.73,23.75,23.72,23.74,142800.0,18.6824,18.6981,18.6745,18.6902,142800.0
2012-10-15 11:20:00,23.74,23.75,23.74,23.75,339600.0,18.6902,18.6981,18.6902,18.6981,339600.0
2012-10-15 11:25:00,23.75,23.78,23.74,23.75,185200.0,18.6981,18.7217,18.6902,18.6981,185200.0
2012-10-15 11:30:00,23.75,23.76,23.74,23.75,176800.0,18.6981,18.706,18.6902,18.6981,176800.0
2012-10-15 11:35:00,23.75,23.77,23.75,23.76,305600.0,18.6981,18.7139,18.6981,18.706,305600.0
2012-10-15 11:40:00,23.77,23.82,23.77,23.8,527200.0,18.7139,18.7532,18.7139,18.7375,527200.0
2012-10-15 11:45:00,23.81,23.84,23.8,23.83,663600.0,18.7454,18.769,18.7375,18.7611,663600.0
2012-10-15 11:50:00,23.82,23.83,23.79,23.79,272000.0,18.7532,18.7611,18.7296,18.7296,272000.0
2012-10-15 11:55:00,23.79,23.8,23.77,23.77,198800.0,18.7296,18.7375,18.7139,18.7139,198800.0
2012-10-15 12:00:00,23.78,23.79,23.77,23.78,160800.0,18.7217,18.7296,18.7139,18.7217,160800.0
2012-10-15 12:05:00,23.78,23.78,23.75,23.75,177200.0,18.7217,18.7217,18.6981,18.6981,177200.0
2012-10-15 12:10:00,23.75,23.78,23.75,23.77,146800.0,18.6981,18.7217,18.6981,18.7139,146800.0
2012-10-15 12:15:00,23.77,23.78,23.74,23.75,204000.0,18.7139,18.7217,18.6902,18.6981,204000.0
2012-10-15 12:20:00,23.75,23.78,23.75,23.77,135600.0,18.6981,18.7217,18.6981,18.7139,135600.0
2012-10-15 12:25:00,23.77,23.77,23.75,23.76,264400.0,18.7139,18.7139,18.6981,18.706,264400.0
2012-10-15 12:30:00,23.76,23.78,23.75,23.77,139600.0,18.706,18.7217,18.6981,18.7139,139600.0
2012-10-15 12:35:00,23.77,23.77,23.74,23.76,408800.0,18.7139,18.7139,18.6902,18.706,408800.0
2012-10-15 12:40:00,23.76,23.77,23.75,23.75,144400.0,18.706,18.7139,18.6981,18.6981,144400.0
2012-10-15 12:45:00,23.75,23.77,23.75,23.75,120800.0,18.6981,18.7139,18.6981,18.6981,120800.0
2012-10-15 12:50:00,23.75,23.76,23.72,23.74,119200.0,18.6981,18.706,18.6745,18.6902,119200.0
2012-10-15 12:55:00,23.74,23.78,23.74,23.77,110400.0,18.6902,18.7217,18.6902,18.7139,110400.0
2012-10-15 13:00:00,23.77,23.77,23.75,23.75,419600.0,18.7139,18.7139,18.6981,18.6981,419600.0
2012-10-15 13:05:00,23.75,23.78,23.75,23.77,230400.0,18.6981,18.7217,18.6981,18.7139,230400.0
2012-10-15 13:10:00,23.76,23.78,23.75,23.77,99200.0,18.706,18.7217,18.6981,18.7139,99200.0
2012-10-15 13:15:00,23.77,23.77,23.75,23.75,198800.0,18.7139,18.7139,18.6981,18.6981,198800.0
2012-10-15 13:20:00,23.75,23.77,23.75,23.75,134000.0,18.6981,18.7139,18.6981,18.6981,134000.0
2012-10-15 13:25:00,23.75,23.77,23.75,23.77,188000.0,18.6981,18.7139,18.6981,18.7139,188000.0
2012-10-15 13:30:00,23.77,23.77,23.75,23.75,146400.0,18.7139,18.7139,18.6981,18.6981,146400.0
2012-10-15 13:35:00,23.75,23.77,23.75,23.77,168800.0,18.6981,18.7139,18.6981,18.7139,168800.0
2012-10-15 13:40:00,23.77,23.77,23.75,23.76,159600.0,18.7139,18.7139,18.6981,18.706,159600.0
2012-10-15 13:45:00,23.76,23.77,23.75,23.77,222400.0,18.706,18.7139,18.6981,18.7139,222400.0
2012-10-15 13:50:00,23.77,23.77,23.74,23.75,179200.0,18.7139,18.7139,18.6902,18.6981,179200.0
2012-10-15 13:55:00,23.76,23.77,23.75,23.77,162800.0,18.706,18.7139,18.6981,18.7139,162800.0
2012-10-15 14:00:00,23.77,23.77,23.75,23.75,140800.0,18.7139,18.7139,18.6981,18.6981,140800.0
2012-10-15 14:05:00,23.76,23.78,23.75,23.75,347200.0,18.706,18.7217,18.6981,18.6981,347200.0
2012-10-15 14:10:00,23.75,23.77,23.75,23.77,376400.0,18.6981,18.7139,18.6981,18.7139,376400.0
2012-10-15 14:15:00,23.77,23.78,23.76,23.78,163200.0,18.7139,18.7217,18.706,18.7217,163200.0
2012-10-15 14:20:00,23.77,23.78,23.77,23.78,146400.0,18.7139,18.7217,18.7139,18.7217,146400.0
2012-10-15 14:25:00,23.77,23.78,23.77,23.77,180800.0,18.7139,18.7217,18.7139,18.7139,180800.0
2012-10-15 14:30:00,23.77,23.78,23.75,23.77,446800.0,18.7139,18.7217,18.6981,18.7139,446800.0
2012-10-15 14:35:00,23.75,23.77,23.74,23.77,223200.0,18.6981,18.7139,18.6902,18.7139,223200.0
2012-10-15 14:40:00,23.77,23.77,23.75,23.75,254400.0,18.7139,18.7139,18.6981,18.6981,254400.0
2012-10-15 14:45:00,23.75,23.77,23.75,23.77,150400.0,18.6981,18.7139,18.6981,18.7139,150400.0
2012-10-15 14:50:00,23.77,23.77,23.76,23.76,151200.0,18.7139,18.7139,18.706,18.706,151200.0
2012-10-15 14:55:00,23.76,23.77,23.76,23.77,142000.0,18.706,18.7139,18.706,18.7139,142000.0
2012-10-15 15:00:00,23.77,23.79,23.76,23.78,624800.0,18.7139,18.7296,18.706,18.7217,624800.0
2012-10-15 15:05:00,23.78,23.81,23.78,23.81,211200.0,18.7217,18.7454,18.7217,18.7454,211200.0
2012-10-15 15:10:00,23.8,23.84,23.8,23.84,526800.0,18.7375,18.769,18.7375,18.769,526800.0
2012-10-15 15:15:00,23.84,23.86,23.84,23.86,276800.0,18.769,18.7847,18.769,18.7847,276800.0
2012-10-15 15:20:00,23.86,23.88,23.85,23.86,304800.0,18.7847,18.8005,18.7769,18.7847,304800.0
2012-10-15 15:25:00,23.86,23.87,23.83,23.84,483600.0,18.7847,18.7926,18.7611,18.769,483600.0
2012-10-15 15:30:00,23.84,23.87,23.84,23.85,456800.0,18.769,18.7926,18.769,18.7769,456800.0
2012-10-15 15:35:00,23.85,23.87,23.85,23.86,377600.0,18.7769,18.7926,18.7769,18.7847,377600.0
2012-10-15 15:40:00,23.86,23.86,23.85,23.85,335200.0,18.7847,18.7847,18.7769,18.7769,335200.0
2012-10-15 15:45:00,23.85,23.89,23.85,23.88,470400.0,18.7769,18.8083,18.7769,18.8005,470400.0
2012-10-15 15:50:00,23.89,23.91,23.86,23.88,1349600.0,18.8083,18.8241,18.7847,18.8005,1349600.0
2012-10-15 15:55:00,23.87,23.91,23.83,23.83,2440000.0,18.7926,18.8241,18.7611,18.7611,2440000.0
2012-10-16 09:30:00,24.02,24.21,24.0,24.14,1214000.0,18.9107,19.0603,18.8949,19.0052,1214000.0
2012-10-16 09:35:00,24.16,24.16,24.04,24.05,748800.0,19.0209,19.0209,18.9264,18.9343,748800.0
2012-10-16 09:40:00,24.05,24.05,23.94,24.02,631600.0,18.9343,18.9343,18.8477,18.9107,631600.0
2012-10-16 09:45:00,24.02,24.05,23.99,24.05,508400.0,18.9107,18.9343,18.8871,18.9343,508400.0
2012-10-16 09:50:00,24.04,24.07,24.02,24.05,455600.0,18.9264,18.9501,18.9107,18.9343,455600.0
2012-10-16 09:55:00,24.05,24.07,24.02,24.06,288800.0,18.9343,18.9501,18.9107,18.9422,288800.0
2012-10-16 10:00:00,24.06,24.08,24.05,24.07,324800.0,18.9422,18.9579,18.9343,18.9501,324800.0
2012-10-16 10:05:00,24.07,24.08,24.0,24.06,302000.0,18.9501,18.9579,18.8949,18.9422,302000.0
2012-10-16 10:10:00,24.06,24.08,24.06,24.08,258800.0,18.9422,18.9579,18.9422,18.9579,258800.0
2012-10-16 10:15:00,24.08,24.09,24.07,24.08,204800.0,18.9579,18.9658,18.9501,18.9579,204800.0
2012-10-16 10:20:00,24.08,24.09,24.06,24.08,145200.0,18.9579,18.9658,18.9422,18.9579,145200.0
2012-10-16 10:25:00,24.09,24.1,24.06,24.08,292000.0,18.9658,18.9737,18.9422,18.9579,292000.0
2012-10-16 10:30:00,24.08,24.11,24.07,24.1,330800.0,18.9579,18.9815,18.9501,18.9737,330800.0
2012-10-16 10:35:00,24.1,24.11,24.08,24.09,197600.0,18.9737,18.9815,18.9579,18.9658,197600.0
2012-10-16 10:40:00,24.08,24.09,24.07,24.07,211600.0,18.9579,18.9658,18.9501,18.9501,211600.0
2012-10-16 10:45:00,24.07,24.08,24.06,24.07,110800.0,18.9501,18.9579,18.9422,18.9501,110800.0
2012-10-16 10:50:00,24.07,24.07,23.99,24.0,414800.0,18.9501,18.9501,18.8871,18.8949,414800.0
2012-10-16 10:55:00,24.01,24.06,24.01,24.03,292000.0,18.9028,18.9422,18.9028,18.9186,292000.0
2012-10-16 11:00:00,24.02,24.04,24.01,24.02,128000.0,18.9107,18.9264,18.9028,18.9107,128000.0
2012-10-16 11:05:00,24.02,24.02,23.98,24.0,228000.0,18.9107,18.9107,18.8792,18.8949,228000.0
2012-10-16 11:10:00,24.0,24.02,23.99,23.99,179600.0,18.8949,18.9107,18.8871,18.8871,179600.0
2012-10-16 11:15:00,23.99,24.02,23.99,24.0,191600.0,18.8871,18.9107,18.8871,18.8949,191600.0
2012-10-16 11:20:00,24.0,24.04,24.0,24.03,301600.0,18.8949,18.9264,18.8949,18.9186,301600.0
2012-10-16 11:25:00,24.03,24.06,24.03,24.05,344000.0,18.9186,18.9422,18.9186,18.9343,344000.0
2012-10-16 11:30:00,24.04,24.07,24.04,24.06,386400.0,18.9264,18.9501,18.9264,18.9422,386400.0
2012-10-16 11:35:00,24.06,24.09,24.06,24.08,269600.0,18.9422,18.9658,18.9422,18.9579,269600.0
2012-10-16 11:40:00,24.08,24.08,24.05,24.06,212400.0,18.9579,18.9579,18.9343,18.9422,212400.0
2012-10-16 11:45:00,24.06,24.11,24.06,24.1,200800.0,18.9422,18.9815,18.9422,18.9737,200800.0
2012-10-16 11:50:00,24.1,24.13,24.1,24.11,203200.0,18.9737,18.9973,18.9737,18.9815,203200.0
2012-10-16 11:55:00,24.11,24.15,24.11,24.15,252000.0,18.9815,19.013,18.9815,19.013,252000.0
2012-10-16 12:00:00,24.15,24.18,24.13,24.18,399600.0,19.013,19.0367,18.9973,19.0367,399600.0
2012-10-16 12:05:00,24.18,24.23,24.18,24.22,312400.0,19.0367,19.076,19.0367,19.0681,312400.0
2012-10-16 12:10:00,24.22,24.25,24.22,24.23,283200.0,19.0681,19.0918,19.0681,19.076,283200.0
2012-10-16 12:15:00,24.23,24.23,24.18,24.2,334400.0,19.076,19.076,19.0367,19.0524,334400.0
2012-10-16 12:20:00,24.2,24.2,24.17,24.2,157200.0,19.0524,19.0524,19.0288,19.0524,157200.0
2012-10-16 12:25:00,24.2,24.23,24.2,24.22,140800.0,19.0524,19.076,19.0524,19.0681,140800.0
2012-10-16 12:30:00,24.22,24.25,24.22,24.24,241600.0,19.0681,19.0918,19.0681,19.0839,241600.0
2012-10-16 12:35:00,24.23,24.24,24.23,24.24,64400.0,19.076,19.0839,19.076,19.0839,64400.0
2012-10-16 12:40:00,24.24,24.25,24.24,24.24,123600.0,19.0839,19.0918,19.0839,19.0839,123600.0
2012-10-16 12:45:00,24.24,24.25,24.2,24.2,538400.0,19.0839,19.0918,19.0524,19.0524,538400.0
2012-10-16 12:50:00,24.21,24.23,24.2,24.23,163200.0,19.0603,19.076,19.0524,19.076,163200.0
2012-10-16 12:55:00,24.23,24.23,24.22,24.22,80800.0,19.076,19.076,19.0681,19.0681,80800.0
2012-10-16 13:00:00,24.22,24.22,24.19,24.2,118800.0,19.0681,19.0681,19.0445,19.0524,118800.0
2012-10-16 13:05:00,24.2,24.2,24.18,24.18,150000.0,19.0524,19.0524,19.0367,19.0367,150000.0
2012-10-16 13:10:00,24.18,24.18,24.17,24.18,127600.0,19.0367,19.0367,19.0288,19.0367,127600.0
2012-10-16 13:15:00,24.18,24.22,24.18,24.22,356800.0,19.0367,19.0681,19.0367,19.0681,356800.0
2012-10-16 13:20:00,24.22,24.22,24.2,24.21,269600.0,19.0681,19.0681,19.0524,19.0603,269600.0
2012-10-16 13:25:00,24.21,24.24,24.21,24.24,330800.0,19.0603,19.0839,19.0603,19.0839,330800.0
2012-10-16 13:30:00,24.23,24.24,24.22,24.22,124000.0,19.076,19.0839,19.0681,19.0681,124000.0
2012-10-16 13:35:00,24.22,24.25,24.22,24.24,189200.0,19.0681,19.0918,19.0681,19.0839,189200.0
2012-10-16 13:40:00,24.24,24.24,24.19,24.2,217600.0,19.0839,19.0839,19.0445,19.0524,217600.0
2012-10-16 13:45:00,24.2,24.22,24.2,24.22,130800.0,19.0524,19.0681,19.0524,19.0681,130800.0
2012-10-16 13:50:00,24.22,24.24,24.21,24.24,218400.0,19.0681,19.0839,19.0603,19.0839,218400.0
2012-10-16 13:55:00,24.24,24.25,24.24,24.24,151600.0,19.0839,19.0918,19.0839,19.0839,151600.0
2012-10-16 14:00:00,24.24,24.25,24.24,24.25,208400.0,19.0839,19.0918,19.0839,19.0918,208400.0
2012-10-16 14:05:00,24.25,24.25,24.24,24.25,192800.0,19.0918,19.0918,19.0839,19.0918,192800.0
2012-10-16 14:10:00,24.25,24.26,24.23,24.25,416800.0,19.0918,19.0996,19.076,19.0918,416800.0
2012-10-16 14:15:00,24.25,24.28,24.25,24.27,283200.0,19.0918,19.1154,19.0918,19.1075,283200.0
2012-10-16 14:20:00,24.28,24.32,24.27,24.31,496000.0,19.1154,19.1469,19.1075,19.139,496000.0
2012-10-16 14:25:00,24.31,24.35,24.31,24.34,526400.0,19.139,19.1705,19.139,19.1626,526400.0
2012-10-16 14:30:00,24.35,24.35,24.32,24.33,235600.0,19.1705,19.1705,19.1469,19.1547,235600.0
2012-10-16 14:35:00,24.33,24.35,24.31,24.32,362400.0,19.1547,19.1705,19.139,19.1469,362400.0
2012-10-16 14:40:00,24.32,24.36,24.31,24.35,370400.0,19.1469,19.1784,19.139,19.1705,370400.0
2012-10-16 14:45:00,24.35,24.39,24.35,24.39,513600.0,19.1705,19.202,19.1705,19.202,513600.0
2012-10-16 14:50:00,24.39,24.4,24.38,24.4,531600.0,19.202,19.2099,19.1941,19.2099,531600.0
2012-10-16 14:55:00,24.4,24.43,24.39,24.41,712000.0,19.2099,19.2335,19.202,19.2177,712000.0
2012-10-16 15:00:00,24.41,24.43,24.4,24.41,558000.0,19.2177,19.2335,19.2099,19.2177,558000.0
2012-10-16 15:05:00,24.41,24.48,24.39,24.48,969200.0,19.2177,19.2728,19.202,19.2728,969200.0
2012-10-16 15:10:00,24.48,24.53,24.48,24.52,1362400.0,19.2728,19.3122,19.2728,19.3043,1362400.0
2012-10-16 15:15:00,24.52,24.57,24.5,24.56,1012400.0,19.3043,19.3437,19.2886,19.3358,1012400.0
2012-10-16 15:20:00,24.56,24.61,24.56,24.61,1098400.0,19.3358,19.3752,19.3358,19.3752,1098400.0
2012-10-16 15:25:00,24.6,24.64,24.59,24.63,1140400.0,19.3673,19.3988,19.3594,19.3909,1140400.0
2012-10-16 15:30:00,24.64,24.64,24.59,24.59,1510800.0,19.3988,19.3988,19.3594,19.3594,1510800.0
2012-10-16 15:35:00,24.59,24.6,24.5,24.53,1857600.0,19.3594,19.3673,19.2886,19.3122,1857600.0
2012-10-16 15:40:00,24.53,24.55,24.5,24.51,908400.0,19.3122,19.328,19.2886,19.2965,908400.0
2012-10-16 15:45:00,24.52,24.52,24.5,24.5,979200.0,19.3043,19.3043,19.2886,19.2886,979200.0
2012-10-16 15:50:00,24.5,24.5,24.48,24.48,694800.0,19.2886,19.2886,19.2728,19.2728,694800.0
2012-10-16 15:55:00,24.48,24.52,24.48,24.49,1335200.0,19.2728,19.3043,19.2728,19.2807,1335200.0
2012-10-17 09:30:00,24.4,24.59,24.39,24.52,788400.0,19.2099,19.3594,19.202,19.3043,788400.0
2012-10-17 09:35:00,24.51,24.54,24.39,24.41,529600.0,19.2965,19.3201,19.202,19.2177,529600.0
2012-10-17 09:40:00,24.39,24.49,24.39,24.39,528000.0,19.202,19.2807,19.202,19.202,528000.0
2012-10-17 09:45:00,24.4,24.47,24.4,24.44,525200.0,19.2099,19.265,19.2099,19.2414,525200.0
2012-10-17 09:50:00,24.45,24.46,24.38,24.43,408000.0,19.2492,19.2571,19.1941,19.2335,408000.0
2012-10-17 09:55:00,24.43,24.47,24.42,24.45,359200.0,19.2335,19.265,19.2256,19.2492,359200.0
2012-10-17 10:00:00,24.45,24.55,24.45,24.55,420000.0,19.2492,19.328,19.2492,19.328,420000.0
2012-10-17 10:05:00,24.54,24.55,24.5,24.53,292400.0,19.3201,19.328,19.2886,19.3122,292400.0
2012-10-17 10:10:00,24.53,24.54,24.48,24.52,382800.0,19.3122,19.3201,19.2728,19.3043,382800.0
2012-10-17 10:15:00,24.53,24.57,24.52,24.52,466000.0,19.3122,19.3437,19.3043,19.3043,466000.0
2012-10-17 10:20:00,24.52,24.53,24.49,24.51,352400.0,19.3043,19.3122,19.2807,19.2965,352400.0
2012-10-17 10:25:00,24.51,24.52,24.49,24.5,316400.0,19.2965,19.3043,19.2807,19.2886,316400.0
2012-10-17 10:30:00,24.49,24.52,24.48,24.48,359600.0,19.2807,19.3043,19.2728,19.2728,359600.0
2012-10-17 10:35:00,24.49,24.49,24.46,24.47,256800.0,19.2807,19.2807,19.2571,19.265,256800.0
2012-10-17 10:40:00,24.47,24.48,24.43,24.43,318400.0,19.265,19.2728,19.2335,19.2335,318400.0
2012-10-17 10:45:00,24.43,24.49,24.41,24.49,246400.0,19.2335,19.2807,19.2177,19.2807,246400.0
2012-10-17 10:50:00,24.49,24.5,24.46,24.48,300800.0,19.2807,19.2886,19.2571,19.2728,300800.0
2012-10-17 10:55:00,24.48,24.49,24.47,24.47,149200.0,19.2728,19.2807,19.265,19.265,149200.0
2012-10-17 11:00:00,24.47,24.48,24.4,24.4,225200.0,19.265,19.2728,19.2099,19.2099,225200.0
2012-10-17 11:05:00,24.41,24.42,24.39,24.41,289600.0,19.2177,19.2256,19.202,19.2177,289600.0
2012-10-17 11:10:00,24.41,24.42,24.37,24.37,311600.0,19.2177,19.2256,19.1862,19.1862,311600.0
2012-10-17 11:15:00,24.38,24.39,24.33,24.35,250800.0,19.1941,19.202,19.1547,19.1705,250800.0
2012-10-17 11:20:00,24.35,24.4,24.35,24.36,228000.0,19.1705,19.2099,19.1705,19.1784,228000.0
2012-10-17 11:25:00,24.36,24.39,24.36,24.38,264800.0,19.1784,19.202,19.1784,19.1941,264800.0
2012-10-17 11:30:00,24.38,24.4,24.36,24.38,216800.0,19.1941,19.2099,19.1784,19.1941,216800.0
2012-10-17 11:35:00,24.38,24.38,24.34,24.36,238400.0,19.1941,19.1941,19.1626,19.1784,238400.0
2012-10-17 11:40:00,24.37,24.38,24.35,24.35,291200.0,19.1862,19.1941,19.1705,19.1705,291200.0
2012-10-17 11:45:00,24.35,24.35,24.34,24.35,128000.0,19.1705,19.1705,19.1626,19.1705,128000.0
2012-10-17 11:50:00,24.35,24.35,24.34,24.35,102000.0,19.1705,19.1705,19.1626,19.1705,102000.0
2012-10-17 11:55:00,24.35,24.35,24.33,24.34,145600.0,19.1705,19.1705,19.1547,19.1626,145600.0
2012-10-17 12:00:00,24.34,24.34,24.32,24.32,201600.0,19.1626,19.1626,19.1469,19.1469,201600.0
2012-10-17 12:05:00,24.32,24.34,24.32,24.32,252000.0,19.1469,19.1626,19.1469,19.1469,252000.0
2012-10-17 12:10:00,24.32,24.36,24.32,24.35,183200.0,19.1469,19.1784,19.1469,19.1705,183200.0
2012-10-17 12:15:00,24.35,24.36,24.35,24.36,142400.0,19.1705,19.1784,19.1705,19.1784,142400.0
2012-10-17 12:20:00,24.36,24.38,24.36,24.36,379600.0,19.1784,19.1941,19.1784,19.1784,379600.0
2012-10-17 12:25:00,24.37,24.38,24.36,24.36,244800.0,19.1862,19.1941,19.1784,19.1784,244800.0
2012-10-17 12:30:00,24.36,24.38,24.36,24.37,186000.0,19.1784,19.1941,19.1784,19.1862,186000.0
2012-10-17 12:35:00,24.37,24.41,24.37,24.4,264000.0,19.1862,19.2177,19.1862,19.2099,264000.0
2012-10-17 12:40:00,24.4,24.42,24.4,24.41,119600.0,19.2099,19.2256,19.2099,19.2177,119600.0
2012-10-17 12:45:00,24.41,24.42,24.4,24.42,186400.0,19.2177,19.2256,19.2099,19.2256,186400.0
2012-10-17 12:50:00,24.42,24.42,24.39,24.39,344800.0,19.2256,19.2256,19.202,19.202,344800.0
2012-10-17 12:55:00,24.39,24.4,24.38,24.39,214400.0,19.202,19.2099,19.1941,19.202,214400.0
2012-10-17 13:00:00,24.39,24.41,24.38,24.39,178000.0,19.202,19.2177,19.1941,19.202,178000.0
2012-10-17 13:05:00,24.39,24.4,24.36,24.38,86400.0,19.202,19.2099,19.1784,19.1941,86400.0
2012-10-17 13:10:00,24.38,24.39,24.37,24.38,51600.0,19.1941,19.202,19.1862,19.1941,51600.0
2012-10-17 13:15:00,24.38,24.39,24.37,24.38,86400.0,19.1941,19.202,19.1862,19.1941,86400.0
2012-10-17 13:20:00,24.39,24.39,24.38,24.38,70400.0,19.202,19.202,19.1941,19.1941,70400.0
2012-10-17 13:25:00,24.38,24.39,24.36,24.36,177600.0,19.1941,19.202,19.1784,19.1784,177600.0
2012-10-17 13:30:00,24.36,24.38,24.36,24.36,73600.0,19.1784,19.1941,19.1784,19.1784,73600.0
2012-10-17 13:35:00,24.36,24.37,24.36,24.36,123200.0,19.1784,19.1862,19.1784,19.1784,123200.0
2012-10-17 13:40:00,24.36,24.36,24.33,24.33,237600.0,19.1784,19.1784,19.1547,19.1547,237600.0
2012-10-17 13:45:00,24.34,24.34,24.3,24.32,214800.0,19.1626,19.1626,19.1311,19.1469,214800.0
2012-10-17 13:50:00,24.32,24.34,24.31,24.32,230400.0,19.1469,19.1626,19.139,19.1469,230400.0
2012-10-17 13:55:00,24.32,24.34,24.32,24.33,115600.0,19.1469,19.1626,19.1469,19.1547,115600.0
2012-10-17 14:00:00,24.34,24.34,24.33,24.33,140400.0,19.1626,19.1626,19.1547,19.1547,140400.0
2012-10-17 14:05:00,24.33,24.35,24.33,24.34,201200.0,19.1547,19.1705,19.1547,19.1626,201200.0
2012-10-17 14:10:00,24.33,24.36,24.33,24.36,258800.0,19.1547,19.1784,19.1547,19.1784,258800.0
2012-10-17 14:15:00,24.36,24.38,24.36,24.38,329600.0,19.1784,19.1941,19.1784,19.1941,329600.0
2012-10-17 14:20:00,24.38,24.38,24.35,24.36,272400.0,19.1941,19.1941,19.1705,19.1784,272400.0
2012-10-17 14:25:00,24.36,24.38,24.35,24.36,176400.0,19.1784,19.1941,19.1705,19.1784,176400.0
2012-10-17 14:30:00,24.36,24.37,24.34,24.34,360800.0,19.1784,19.1862,19.1626,19.1626,360800.0
2012-10-17 14:35:00,24.34,24.35,24.33,24.33,252800.0,19.1626,19.1705,19.1547,19.1547,252800.0
2012-10-17 14:40:00,24.34,24.34,24.3,24.3,418800.0,19.1626,19.1626,19.1311,19.1311,418800.0
2012-10-17 14:45:00,24.3,24.31,24.29,24.29,221200.0,19.1311,19.139,19.1233,19.1233,221200.0
2012-10-17 14:50:00,24.3,24.3,24.25,24.26,401200.0,19.1311,19.1311,19.0918,19.0996,401200.0
2012-10-17 14:55:00,24.26,24.27,24.24,24.24,600000.0,19.0996,19.1075,19.0839,19.0839,600000.0
2012-10-17 15:00:00,24.25,24.26,24.24,24.25,257200.0,19.0918,19.0996,19.0839,19.0918,257200.0
2012-10-17 15:05:00,24.25,24.26,24.22,24.25,583200.0,19.0918,19.0996,19.0681,19.0918,583200.0
2012-10-17 15:10:00,24.25,24.25,24.23,24.25,570800.0,19.0918,19.0918,19.076,19.0918,570800.0
2012-10-17 15:15:00,24.25,24.26,24.23,24.25,520000.0,19.0918,19.0996,19.076,19.0918,520000.0
2012-10-17 15:20:00,24.25,24.25,24.23,24.24,320400.0,19.0918,19.0918,19.076,19.0839,320400.0
2012-10-17 15:25:00,24.24,24.25,24.24,24.24,292400.0,19.0839,19.0918,19.0839,19.0839,292400.0
2012-10-17 15:30:00,24.24,24.25,24.24,24.25,905200.0,19.0839,19.0918,19.0839,19.0918,905200.0
2012-10-17 15:35:00,24.25,24.29,24.25,24.25,676800.0,19.0918,19.1233,19.0918,19.0918,676800.0
2012-10-17 15:40:00,24.25,24.26,24.22,24.24,919200.0,19.0918,19.0996,19.0681,19.0839,919200.0
2012-10-17 15:45:00,24.24,24.24,24.19,24.19,832000.0,19.0839,19.0839,19.0445,19.0445,832000.0
2012-10-17 15:50:00,24.2,24.22,24.19,24.22,958800.0,19.0524,19.0681,19.0445,19.0681,958800.0
2012-10-17 15:55:00,24.22,24.22,24.17,24.2,2501200.0,19.0681,19.0681,19.0288,19.0524,2501200.0
2012-10-18 09:30:00,24.22,24.28,24.05,24.07,1082000.0,19.0681,19.1154,18.9343,18.9501,1082000.0
2012-10-18 09:35:00,24.06,24.16,24.0,24.01,828400.0,18.9422,19.0209,18.8949,18.9028,828400.0
2012-10-18 09:40:00,24.01,24.02,23.89,23.93,869600.0,18.9028,18.9107,18.8083,18.8398,869600.0
2012-10-18 09:45:00,23.93,23.99,23.9,23.96,656000.0,18.8398,18.8871,18.8162,18.8635,656000.0
2012-10-18 09:50:00,23.97,23.99,23.96,23.97,872000.0,18.8713,18.8871,18.8635,18.8713,872000.0
2012-10-18 09:55:00,23.97,24.09,23.97,24.06,1584000.0,18.8713,18.9658,18.8713,18.9422,1584000.0
2012-10-18 10:00:00,24.06,24.11,24.03,24.04,843600.0,18.9422,18.9815,18.9186,18.9264,843600.0
2012-10-18 10:05:00,24.04,24.05,23.99,24.02,376800.0,18.9264,18.9343,18.8871,18.9107,376800.0
2012-10-18 10:10:00,24.02,24.04,23.99,24.04,443600.0,18.9107,18.9264,18.8871,18.9264,443600.0
2012-10-18 10:15:00,24.04,24.05,23.93,23.95,343600.0,18.9264,18.9343,18.8398,18.8556,343600.0
2012-10-18 10:20:00,23.95,23.96,23.9,23.93,378400.0,18.8556,18.8635,18.8162,18.8398,378400.0
2012-10-18 10:25:00,23.94,23.95,23.93,23.94,355200.0,18.8477,18.8556,18.8398,18.8477,355200.0
2012-10-18 10:30:00,23.94,23.96,23.92,23.95,282400.0,18.8477,18.8635,18.832,18.8556,282400.0
2012-10-18 10:35:00,23.95,23.96,23.92,23.95,324000.0,18.8556,18.8635,18.832,18.8556,324000.0
2012-10-18 10:40:00,23.94,23.95,23.9,23.9,380000.0,18.8477,18.8556,18.8162,18.8162,380000.0
2012-10-18 10:45:00,23.9,23.95,23.9,23.95,245200.0,18.8162,18.8556,18.8162,18.8556,245200.0
2012-10-18 10:50:00,23.95,23.96,23.9,23.9,340800.0,18.8556,18.8635,18.8162,18.8162,340800.0
2012-10-18 10:55:00,23.9,23.92,23.9,23.91,137600.0,18.8162,18.832,18.8162,18.8241,137600.0
2012-10-18 11:00:00,23.91,23.99,23.91,23.98,225200.0,18.8241,18.8871,18.8241,18.8792,225200.0
2012-10-18 11:05:00,23.98,23.98,23.93,23.93,396800.0,18.8792,18.8792,18.8398,18.8398,396800.0
2012-10-18 11:10:00,23.93,23.95,23.92,23.95,172800.0,18.8398,18.8556,18.832,18.8556,172800.0
2012-10-18 11:15:00,23.95,24.0,23.95,23.99,210800.0,18.8556,18.8949,18.8556,18.8871,210800.0
2012-10-18 11:20:00,23.99,23.99,23.95,23.97,443600.0,18.8871,18.8871,18.8556,18.8713,443600.0
2012-10-18 11:25:00,23.97,23.97,23.95,23.95,267600.0,18.8713,18.8713,18.8556,18.8556,267600.0
2012-10-18 11:30:00,23.95,23.96,23.93,23.93,810000.0,18.8556,18.8635,18.8398,18.8398,810000.0
2012-10-18 11:35:00,23.94,23.96,23.93,23.96,284400.0,18.8477,18.8635,18.8398,18.8635,284400.0
2012-10-18 11:40:00,23.95,23.96,23.9,23.9,385200.0,18.8556,18.8635,18.8162,18.8162,385200.0
2012-10-18 11:45:00,23.91,23.92,23.91,23.91,182400.0,18.8241,18.832,18.8241,18.8241,182400.0
2012-10-18 11:50:00,23.91,23.91,23.9,23.9,202000.0,18.8241,18.8241,18.8162,18.8162,202000.0
2012-10-18 11:55:00,23.9,23.91,23.89,23.9,290400.0,18.8162,18.8241,18.8083,18.8162,290400.0
2012-10-18 12:00:00,23.9,23.91,23.89,23.9,306400.0,18.8162,18.8241,18.8083,18.8162,306400.0
2012-10-18 12:05:00,23.9,23.9,23.88,23.88,301600.0,18.8162,18.8162,18.8005,18.8005,301600.0
2012-10-18 12:10:00,23.89,23.9,23.86,23.88,587200.0,18.8083,18.8162,18.7847,18.8005,587200.0
2012-10-18 12:15:00,23.89,23.91,23.88,23.9,312000.0,18.8083,18.8241,18.8005,18.8162,312000.0
2012-10-18 12:20:00,23.9,23.9,23.89,23.9,113600.0,18.8162,18.8162,18.8083,18.8162,113600.0
2012-10-18 12:25:00,23.9,23.91,23.89,23.9,257200.0,18.8162,18.8241,18.8083,18.8162,257200.0
2012-10-18 12:30:00,23.91,23.91,23.83,23.86,501600.0,18.8241,18.8241,18.7611,18.7847,501600.0
2012-10-18 12:35:00,23.86,23.86,23.82,23.83,965200.0,18.7847,18.7847,18.7532,18.7611,965200.0
2012-10-18 12:40:00,23.83,23.83,23.8,23.8,278800.0,18.7611,18.7611,18.7375,18.7375,278800.0
2012-10-18 12:45:00,23.8,23.83,23.77,23.77,324000.0,18.7375,18.7611,18.7139,18.7139,324000.0
2012-10-18 12:50:00,23.77,23.78,23.72,23.73,685600.0,18.7139,18.7217,18.6745,18.6824,685600.0
2012-10-18 12:55:00,23.73,23.75,23.72,23.75,265600.0,18.6824,18.6981,18.6745,18.6981,265600.0
2012-10-18 13:00:00,23.75,23.76,23.73,23.74,272000.0,18.6981,18.706,18.6824,18.6902,272000.0
2012-10-18 13:05:00,23.74,23.74,23.7,23.73,326400.0,18.6902,18.6902,18.6588,18.6824,326400.0
2012-10-18 13:10:00,23.72,23.73,23.69,23.73,201200.0,18.6745,18.6824,18.6509,18.6824,201200.0
2012-10-18 13:15:00,23.73,23.73,23.69,23.7,209600.0,18.6824,18.6824,18.6509,18.6588,209600.0
2012-10-18 13:20:00,23.7,23.7,23.66,23.67,460400.0,18.6588,18.6588,18.6273,18.6351,460400.0
2012-10-18 13:25:00,23.67,23.68,23.65,23.68,590800.0,18.6351,18.643,18.6194,18.643,590800.0
2012-10-18 13:30:00,23.68,23.69,23.63,23.63,378000.0,18.643,18.6509,18.6036,18.6036,378000.0
2012-10-18 13:35:00,23.63,23.64,23.61,23.61,369200.0,18.6036,18.6115,18.5879,18.5879,369200.0
2012-10-18 13:40:00,23.61,23.64,23.61,23.63,273200.0,18.5879,18.6115,18.5879,18.6036,273200.0
2012-10-18 13:45:00,23.63,23.66,23.6,23.61,359200.0,18.6036,18.6273,18.58,18.5879,359200.0
2012-10-18 13:50:00,23.61,23.64,23.6,23.61,300000.0,18.5879,18.6115,18.58,18.5879,300000.0
2012-10-18 13:55:00,23.61,23.61,23.6,23.61,364400.0,18.5879,18.5879,18.58,18.5879,364400.0
2012-10-18 14:00:00,23.61,23.65,23.6,23.64,408000.0,18.5879,18.6194,18.58,18.6115,408000.0
2012-10-18 14:05:00,23.64,23.72,23.64,23.72,560800.0,18.6115,18.6745,18.6115,18.6745,560800.0
2012-10-18 14:10:00,23.72,23.72,23.68,23.71,255600.0,18.6745,18.6745,18.643,18.6666,255600.0
2012-10-18 14:15:00,23.71,23.73,23.71,23.73,220000.0,18.6666,18.6824,18.6666,18.6824,220000.0
2012-10-18 14:20:00,23.73,23.75,23.71,23.75,205600.0,18.6824,18.6981,18.6666,18.6981,205600.0
2012-10-18 14:25:00,23.75,23.75,23.73,23.74,133200.0,18.6981,18.6981,18.6824,18.6902,133200.0
2012-10-18 14:30:00,23.74,23.77,23.74,23.77,187200.0,18.6902,18.7139,18.6902,18.7139,187200.0
2012-10-18 14:35:00,23.77,23.78,23.72,23.77,299600.0,18.7139,18.7217,18.6745,18.7139,299600.0
2012-10-18 14:40:00,23.77,23.79,23.74,23.75,328400.0,18.7139,18.7296,18.6902,18.6981,328400.0
2012-10-18 14:45:00,23.75,23.75,23.7,23.71,774400.0,18.6981,18.6981,18.6588,18.6666,774400.0
2012-10-18 14:50:00,23.71,23.73,23.71,23.72,342400.0,18.6666,18.6824,18.6666,18.6745,342400.0
2012-10-18 14:55:00,23.72,23.73,23.71,23.71,922000.0,18.6745,18.6824,18.6666,18.6666,922000.0
2012-10-18 15:00:00,23.72,23.73,23.68,23.7,783600.0,18.6745,18.6824,18.643,18.6588,783600.0
2012-10-18 15:05:00,23.7,23.71,23.68,23.71,815200.0,18.6588,18.6666,18.643,18.6666,815200.0
2012-10-18 15:10:00,23.7,23.73,23.69,23.7,456000.0,18.6588,18.6824,18.6509,18.6588,456000.0
2012-10-18 15:15:00,23.7,23.71,23.68,23.7,348400.0,18.6588,18.6666,18.643,18.6588,348400.0
2012-10-18 15:20:00,23.7,23.73,23.69,23.7,613600.0,18.6588,18.6824,18.6509,18.6588,613600.0
2012-10-18 15:25:00,23.71,23.71,23.68,23.7,454400.0,18.6666,18.6666,18.643,18.6588,454400.0
2012-10-18 15:30:00,23.7,23.71,23.68,23.71,552400.0,18.6588,18.6666,18.643,18.6666,552400.0
2012-10-18 15:35:00,23.71,23.71,23.68,23.7,502000.0,18.6666,18.6666,18.643,18.6588,502000.0
2012-10-18 15:40:00,23.7,23.71,23.68,23.71,717200.0,18.6588,18.6666,18.643,18.6666,717200.0
2012-10-18 15:45:00,23.7,23.7,23.66,23.67,961200.0,18.6588,18.6588,18.6273,18.6351,961200.0
2012-10-18 15:50:00,23.67,23.68,23.65,23.68,1897600.0,18.6351,18.643,18.6194,18.643,1897600.0
2012-10-18 15:55:00,23.68,23.71,23.68,23.71,1568000.0,18.643,18.6666,18.643,18.6666,1568000.0
2012-10-19 09:30:00,23.47,23.48,23.21,23.22,5624000.0,18.4777,18.4856,18.273,18.2809,5624000.0
2012-10-19 09:35:00,23.22,23.34,23.2,23.26,814000.0,18.2809,18.3753,18.2651,18.3123,814000.0
2012-10-19 09:40:00,23.26,23.26,23.1,23.17,1557600.0,18.3123,18.3123,18.1864,18.2415,1557600.0
2012-10-19 09:45:00,23.17,23.18,23.07,23.11,2197600.0,18.2415,18.2494,18.1628,18.1943,2197600.0
2012-10-19 09:50:00,23.1,23.14,23.05,23.07,899200.0,18.1864,18.2179,18.147,18.1628,899200.0
2012-10-19 09:55:00,23.07,23.12,23.07,23.09,710000.0,18.1628,18.2021,18.1628,18.1785,710000.0
2012-10-19 10:00:00,23.09,23.11,23.03,23.05,1954400.0,18.1785,18.1943,18.1313,18.147,1954400.0
2012-10-19 10:05:00,23.04,23.07,23.01,23.06,2576000.0,18.1391,18.1628,18.1155,18.1549,2576000.0
2012-10-19 10:10:00,23.06,23.08,23.01,23.01,1196000.0,18.1549,18.1706,18.1155,18.1155,1196000.0
2012-10-19 10:15:00,23.02,23.06,22.94,22.98,2067200.0,18.1234,18.1549,18.0604,18.0919,2067200.0
2012-10-19 10:20:00,22.99,23.01,22.95,23.0,700800.0,18.0998,18.1155,18.0683,18.1077,700800.0
2012-10-19 10:25:00,23.0,23.02,22.98,23.02,876400.0,18.1077,18.1234,18.0919,18.1234,876400.0
2012-10-19 10:30:00,23.01,23.03,22.96,22.96,896000.0,18.1155,18.1313,18.0762,18.0762,896000.0
2012-10-19 10:35:00,22.97,23.0,22.95,22.99,584000.0,18.084,18.1077,18.0683,18.0998,584000.0
2012-10-19 10:40:00,22.98,22.99,22.92,22.92,847200.0,18.0919,18.0998,18.0447,18.0447,847200.0
2012-10-19 10:45:00,22.92,22.93,22.9,22.9,1043600.0,18.0447,18.0525,18.0289,18.0289,1043600.0
2012-10-19 10:50:00,22.9,22.95,22.88,22.95,952000.0,18.0289,18.0683,18.0132,18.0683,952000.0
2012-10-19 10:55:00,22.94,22.94,22.9,22.91,398800.0,18.0604,18.0604,18.0289,18.0368,398800.0
2012-10-19 11:00:00,22.91,22.92,22.88,22.9,463200.0,18.0368,18.0447,18.0132,18.0289,463200.0
2012-10-19 11:05:00,22.9,22.91,22.83,22.84,797200.0,18.0289,18.0368,17.9738,17.9817,797200.0
2012-10-19 11:10:00,22.84,22.86,22.79,22.85,596000.0,17.9817,17.9974,17.9423,17.9896,596000.0
2012-10-19 11:15:00,22.86,22.86,22.81,22.83,506000.0,17.9974,17.9974,17.9581,17.9738,506000.0
2012-10-19 11:20:00,22.83,22.84,22.79,22.8,466800.0,17.9738,17.9817,17.9423,17.9502,466800.0
2012-10-19 11:25:00,22.8,22.82,22.79,22.79,422000.0,17.9502,17.9659,17.9423,17.9423,422000.0
2012-10-19 11:30:00,22.8,22.83,22.78,22.83,967200.0,17.9502,17.9738,17.9345,17.9738,967200.0
2012-10-19 11:35:00,22.83,22.91,22.82,22.9,948800.0,17.9738,18.0368,17.9659,18.0289,948800.0
2012-10-19 11:40:00,22.9,22.93,22.85,22.86,1221200.0,18.0289,18.0525,17.9896,17.9974,1221200.0
2012-10-19 11:45:00,22.86,22.86,22.81,22.82,807600.0,17.9974,17.9974,17.9581,17.9659,807600.0
2012-10-19 11:50:00,22.82,22.85,22.79,22.8,830800.0,17.9659,17.9896,17.9423,17.9502,830800.0
2012-10-19 11:55:00,22.8,22.83,22.79,22.8,562000.0,17.9502,17.9738,17.9423,17.9502,562000.0
2012-10-19 12:00:00,22.8,22.86,22.8,22.83,507200.0,17.9502,17.9974,17.9502,17.9738,507200.0
2012-10-19 12:05:00,22.82,22.83,22.8,22.8,572000.0,17.9659,17.9738,17.9502,17.9502,572000.0
2012-10-19 12:10:00,22.8,22.84,22.78,22.78,1019600.0,17.9502,17.9817,17.9345,17.9345,1019600.0
2012-10-19 12:15:00,22.78,22.78,22.72,22.73,1032000.0,17.9345,17.9345,17.8872,17.8951,1032000.0
2012-10-19 12:20:00,22.74,22.81,22.7,22.81,656000.0,17.903,17.9581,17.8715,17.9581,656000.0
2012-10-19 12:25:00,22.81,22.84,22.79,22.81,828800.0,17.9581,17.9817,17.9423,17.9581,828800.0
2012-10-19 12:30:00,22.81,22.84,22.81,22.83,576400.0,17.9581,17.9817,17.9581,17.9738,576400.0
2012-10-19 12:35:00,22.83,22.88,22.82,22.87,387600.0,17.9738,18.0132,17.9659,18.0053,387600.0
2012-10-19 12:40:00,22.88,22.89,22.85,22.85,522800.0,18.0132,18.0211,17.9896,17.9896,522800.0
2012-10-19 12:45:00,22.85,22.86,22.83,22.84,471600.0,17.9896,17.9974,17.9738,17.9817,471600.0
2012-10-19 12:50:00,22.84,22.87,22.83,22.83,494800.0,17.9817,18.0053,17.9738,17.9738,494800.0
2012-10-19 12:55:00,22.83,22.86,22.81,22.86,674400.0,17.9738,17.9974,17.9581,17.9974,674400.0
2012-10-19 13:00:00,22.86,22.88,22.83,22.84,1139200.0,17.9974,18.0132,17.9738,17.9817,1139200.0
2012-10-19 13:05:00,22.85,22.86,22.84,22.86,707600.0,17.9896,17.9974,17.9817,17.9974,707600.0
2012-10-19 13:10:00,22.86,22.88,22.85,22.86,367200.0,17.9974,18.0132,17.9896,17.9974,367200.0
2012-10-19 13:15:00,22.86,22.86,22.85,22.85,486800.0,17.9974,17.9974,17.9896,17.9896,486800.0
2012-10-19 13:20:00,22.85,22.86,22.83,22.84,732800.0,17.9896,17.9974,17.9738,17.9817,732800.0
2012-10-19 13:25:00,22.83,22.84,22.83,22.83,262800.0,17.9738,17.9817,17.9738,17.9738,262800.0
2012-10-19 13:30:00,22.83,22.83,22.8,22.82,493600.0,17.9738,17.9738,17.9502,17.9659,493600.0
2012-10-19 13:35:00,22.82,22.83,22.8,22.8,432800.0,17.9659,17.9738,17.9502,17.9502,432800.0
2012-10-19 13:40:00,22.81,22.83,22.78,22.83,511600.0,17.9581,17.9738,17.9345,17.9738,511600.0
2012-10-19 13:45:00,22.83,22.83,22.78,22.79,872800.0,17.9738,17.9738,17.9345,17.9423,872800.0
2012-10-19 13:50:00,22.79,22.8,22.77,22.78,594000.0,17.9423,17.9502,17.9266,17.9345,594000.0
2012-10-19 13:55:00,22.78,22.8,22.75,22.8,551200.0,17.9345,17.9502,17.9108,17.9502,551200.0
2012-10-19 14:00:00,22.79,22.81,22.76,22.8,664000.0,17.9423,17.9581,17.9187,17.9502,664000.0
2012-10-19 14:05:00,22.81,22.84,22.79,22.83,679600.0,17.9581,17.9817,17.9423,17.9738,679600.0
2012-10-19 14:10:00,22.83,22.84,22.81,22.83,356000.0,17.9738,17.9817,17.9581,17.9738,356000.0
2012-10-19 14:15:00,22.83,22.83,22.82,22.82,420800.0,17.9738,17.9738,17.9659,17.9659,420800.0
2012-10-19 14:20:00,22.82,22.83,22.79,22.81,449600.0,17.9659,17.9738,17.9423,17.9581,449600.0
2012-10-19 14:25:00,22.82,22.83,22.79,22.83,566400.0,17.9659,17.9738,17.9423,17.9738,566400.0
2012-10-19 14:30:00,22.83,22.84,22.8,22.8,471600.0,17.9738,17.9817,17.9502,17.9502,471600.0
2012-10-19 14:35:00,22.8,22.82,22.79,22.79,417600.0,17.9502,17.9659,17.9423,17.9423,417600.0
2012-10-19 14:40:00,22.8,22.83,22.77,22.82,496800.0,17.9502,17.9738,17.9266,17.9659,496800.0
2012-10-19 14:45:00,22.82,22.86,22.82,22.82,646800.0,17.9659,17.9974,17.9659,17.9659,646800.0
2012-10-19 14:50:00,22.83,22.83,22.8,22.81,386400.0,17.9738,17.9738,17.9502,17.9581,386400.0
2012-10-19 14:55:00,22.81,22.86,22.8,22.85,556400.0,17.9581,17.9974,17.9502,17.9896,556400.0
2012-10-19 15:00:00,22.85,22.86,22.79,22.8,714400.0,17.9896,17.9974,17.9423,17.9502,714400.0
2012-10-19 15:05:00,22.8,22.8,22.75,22.76,402400.0,17.9502,17.9502,17.9108,17.9187,402400.0
2012-10-19 15:10:00,22.76,22.78,22.75,22.76,576400.0,17.9187,17.9345,17.9108,17.9187,576400.0
2012-10-19 15:15:00,22.76,22.8,22.75,22.8,556000.0,17.9187,17.9502,17.9108,17.9502,556000.0
2012-10-19 15:20:00,22.8,22.85,22.79,22.82,919200.0,17.9502,17.9896,17.9423,17.9659,919200.0
2012-10-19 15:25:00,22.83,22.83,22.79,22.8,1220000.0,17.9738,17.9738,17.9423,17.9502,1220000.0
2012-10-19 15:30:00,22.8,22.83,22.79,22.82,1056800.0,17.9502,17.9738,17.9423,17.9659,1056800.0
2012-10-19 15:35:00,22.82,22.85,22.81,22.83,879600.0,17.9659,17.9896,17.9581,17.9738,879600.0
2012-10-19 15:40:00,22.83,22.86,22.82,22.85,991600.0,17.9738,17.9974,17.9659,17.9896,991600.0
2012-10-19 15:45:00,22.85,22.86,22.83,22.85,914000.0,17.9896,17.9974,17.9738,17.9896,914000.0
2012-10-19 15:50:00,22.84,22.91,22.84,22.91,1830800.0,17.9817,18.0368,17.9817,18.0368,1830800.0
2012-10-19 15:55:00,22.91,22.91,22.84,22.85,2042400.0,18.0368,18.0368,17.9817,17.9896,2042400.0
2012-10-22 09:30:00,22.86,22.87,22.75,22.75,481200.0,17.9974,18.0053,17.9108,17.9108,481200.0
2012-10-22 09:35:00,22.76,22.81,22.65,22.65,699400.0,17.9187,17.9581,17.8321,17.8321,699400.0
2012-10-22 09:40:00,22.66,22.8,22.66,22.77,394200.0,17.84,17.9502,17.84,17.9266,394200.0
2012-10-22 09:45:00,22.77,22.8,22.71,22.79,437400.0,17.9266,17.9502,17.8793,17.9423,437400.0
2012-10-22 09:50:00,22.79,22.85,22.77,22.83,240200.0,17.9423,17.9896,17.9266,17.9738,240200.0
2012-10-22 09:55:00,22.82,22.84,22.81,22.83,118200.0,17.9659,17.9817,17.9581,17.9738,118200.0
2012-10-22 10:00:00,22.82,22.83,22.8,22.83,170000.0,17.9659,17.9738,17.9502,17.9738,170000.0
2012-10-22 10:05:00,22.83,22.87,22.82,22.84,234000.0,17.9738,18.0053,17.9659,17.9817,234000.0
2012-10-22 10:10:00,22.84,22.86,22.83,22.86,228200.0,17.9817,17.9974,17.9738,17.9974,228200.0
2012-10-22 10:15:00,22.86,22.86,22.83,22.85,120400.0,17.9974,17.9974,17.9738,17.9896,120400.0
2012-10-22 10:20:00,22.84,22.86,22.83,22.83,183200.0,17.9817,17.9974,17.9738,17.9738,183200.0
2012-10-22 10:25:00,22.83,22.84,22.81,22.83,156600.0,17.9738,17.9817,17.9581,17.9738,156600.0
2012-10-22 10:30:00,22.83,22.83,22.78,22.82,162200.0,17.9738,17.9738,17.9345,17.9659,162200.0
2012-10-22 10:35:00,22.83,22.85,22.79,22.79,160000.0,17.9738,17.9896,17.9423,17.9423,160000.0
2012-10-22 10:40:00,22.78,22.81,22.78,22.79,116600.0,17.9345,17.9581,17.9345,17.9423,116600.0
2012-10-22 10:45:00,22.79,22.8,22.75,22.75,81400.0,17.9423,17.9502,17.9108,17.9108,81400.0
2012-10-22 10:50:00,22.76,22.76,22.74,22.75,148200.0,17.9187,17.9187,17.903,17.9108,148200.0
2012-10-22 10:55:00,22.75,22.75,22.68,22.71,247600.0,17.9108,17.9108,17.8557,17.8793,247600.0
2012-10-22 11:00:00,22.71,22.75,22.71,22.73,228400.0,17.8793,17.9108,17.8793,17.8951,228400.0
2012-10-22 11:05:00,22.73,22.74,22.7,22.72,91600.0,17.8951,17.903,17.8715,17.8872,91600.0
2012-10-22 11:10:00,22.73,22.73,22.7,22.7,116800.0,17.8951,17.8951,17.8715,17.8715,116800.0
2012-10-22 11:15:00,22.7,22.7,22.63,22.65,177600.0,17.8715,17.8715,17.8164,17.8321,177600.0
2012-10-22 11:20:00,22.64,22.67,22.63,22.67,126000.0,17.8242,17.8478,17.8164,17.8478,126000.0
2012-10-22 11:25:00,22.67,22.67,22.65,22.66,123000.0,17.8478,17.8478,17.8321,17.84,123000.0
2012-10-22 11:30:00,22.67,22.67,22.65,22.66,146600.0,17.8478,17.8478,17.8321,17.84,146600.0
2012-10-22 11:35:00,22.66,22.68,22.66,22.67,132600.0,17.84,17.8557,17.84,17.8478,132600.0
2012-10-22 11:40:00,22.67,22.71,22.67,22.71,206600.0,17.8478,17.8793,17.8478,17.8793,206600.0
2012-10-22 11:45:00,22.71,22.72,22.68,22.7,63800.0,17.8793,17.8872,17.8557,17.8715,63800.0
2012-10-22 11:50:00,22.7,22.74,22.7,22.73,168800.0,17.8715,17.903,17.8715,17.8951,168800.0
2012-10-22 11:55:00,22.73,22.74,22.72,22.73,117800.0,17.8951,17.903,17.8872,17.8951,117800.0
2012-10-22 12:00:00,22.73,22.73,22.7,22.73,88000.0,17.8951,17.8951,17.8715,17.8951,88000.0
2012-10-22 12:05:00,22.73,22.75,22.71,22.74,87000.0,17.8951,17.9108,17.8793,17.903,87000.0
2012-10-22 12:10:00,22.74,22.74,22.71,22.72,75400.0,17.903,17.903,17.8793,17.8872,75400.0
2012-10-22 12:15:00,22.73,22.74,22.72,22.74,87600.0,17.8951,17.903,17.8872,17.903,87600.0
2012-10-22 12:20:00,22.74,22.75,22.73,22.75,59200.0,17.903,17.9108,17.8951,17.9108,59200.0
2012-10-22 12:25:00,22.75,22.75,22.72,22.74,84200.0,17.9108,17.9108,17.8872,17.903,84200.0
2012-10-22 12:30:00,22.73,22.75,22.73,22.73,129000.0,17.8951,17.9108,17.8951,17.8951,129000.0
2012-10-22 12:35:00,22.72,22.73,22.71,22.73,58400.0,17.8872,17.8951,17.8793,17.8951,58400.0
2012-10-22 12:40:00,22.73,22.75,22.72,22.72,85000.0,17.8951,17.9108,17.8872,17.8872,85000.0
2012-10-22 12:45:00,22.72,22.74,22.71,22.72,82800.0,17.8872,17.903,17.8793,17.8872,82800.0
2012-10-22 12:50:00,22.72,22.72,22.7,22.71,59400.0,17.8872,17.8872,17.8715,17.8793,59400.0
2012-10-22 12:55:00,22.71,22.72,22.71,22.71,32200.0,17.8793,17.8872,17.8793,17.8793,32200.0
2012-10-22 13:00:00,22.71,22.73,22.7,22.73,80800.0,17.8793,17.8951,17.8715,17.8951,80800.0
2012-10-22 13:05:00,22.73,22.73,22.68,22.7,103400.0,17.8951,17.8951,17.8557,17.8715,103400.0
2012-10-22 13:10:00,22.7,22.7,22.66,22.67,185800.0,17.8715,17.8715,17.84,17.8478,185800.0
2012-10-22 13:15:00,22.67,22.68,22.66,22.66,67000.0,17.8478,17.8557,17.84,17.84,67000.0
2012-10-22 13:20:00,22.66,22.66,22.64,22.64,122400.0,17.84,17.84,17.8242,17.8242,122400.0
2012-10-22 13:25:00,22.64,22.64,22.61,22.61,155800.0,17.8242,17.8242,17.8006,17.8006,155800.0
2012-10-22 13:30:00,22.61,22.63,22.61,22.61,192800.0,17.8006,17.8164,17.8006,17.8006,192800.0
2012-10-22 13:35:00,22.61,22.61,22.6,22.61,117600.0,17.8006,17.8006,17.7927,17.8006,117600.0
2012-10-22 13:40:00,22.61,22.61,22.57,22.58,179400.0,17.8006,17.8006,17.7691,17.777,179400.0
2012-10-22 13:45:00,22.57,22.59,22.57,22.59,217800.0,17.7691,17.7849,17.7691,17.7849,217800.0
2012-10-22 13:50:00,22.59,22.59,22.57,22.58,155200.0,17.7849,17.7849,17.7691,17.777,155200.0
2012-10-22 13:55:00,22.58,22.59,22.57,22.58,109600.0,17.777,17.7849,17.7691,17.777,109600.0
2012-10-22 14:00:00,22.58,22.58,22.55,22.55,246800.0,17.777,17.777,17.7534,17.7534,246800.0
2012-10-22 14:05:00,22.55,22.57,22.55,22.57,80600.0,17.7534,17.7691,17.7534,17.7691,80600.0
2012-10-22 14:10:00,22.57,22.58,22.56,22.57,113200.0,17.7691,17.777,17.7612,17.7691,113200.0
2012-10-22 14:15:00,22.57,22.6,22.57,22.59,315800.0,17.7691,17.7927,17.7691,17.7849,315800.0
2012-10-22 14:20:00,22.59,22.6,22.58,22.58,119200.0,17.7849,17.7927,17.777,17.777,119200.0
2012-10-22 14:25:00,22.58,22.6,22.58,22.58,135400.0,17.777,17.7927,17.777,17.777,135400.0
2012-10-22 14:30:00,22.58,22.6,22.58,22.59,121600.0,17.777,17.7927,17.777,17.7849,121600.0
2012-10-22 14:35:00,22.59,22.6,22.58,22.58,117000.0,17.7849,17.7927,17.777,17.777,117000.0
2012-10-22 14:40:00,22.58,22.6,22.57,22.58,181200.0,17.777,17.7927,17.7691,17.777,181200.0
2012-10-22 14:45:00,22.58,22.59,22.57,22.58,153000.0,17.777,17.7849,17.7691,17.777,153000.0
2012-10-22 14:50:00,22.58,22.59,22.57,22.57,88000.0,17.777,17.7849,17.7691,17.7691,88000.0
2012-10-22 14:55:00,22.57,22.58,22.55,22.58,179800.0,17.7691,17.777,17.7534,17.777,179800.0
2012-10-22 15:00:00,22.58,22.59,22.57,22.57,137000.0,17.777,17.7849,17.7691,17.7691,137000.0
2012-10-22 15:05:00,22.57,22.59,22.56,22.59,185600.0,17.7691,17.7849,17.7612,17.7849,185600.0
2012-10-22 15:10:00,22.59,22.64,22.59,22.63,257400.0,17.7849,17.8242,17.7849,17.8164,257400.0
2012-10-22 15:15:00,22.63,22.64,22.63,22.64,262800.0,17.8164,17.8242,17.8164,17.8242,262800.0
2012-10-22 15:20:00,22.64,22.64,22.59,22.59,185600.0,17.8242,17.8242,17.7849,17.7849,185600.0
2012-10-22 15:25:00,22.59,22.61,22.58,22.6,192400.0,17.7849,17.8006,17.777,17.7927,192400.0
2012-10-22 15:30:00,22.59,22.6,22.55,22.56,414600.0,17.7849,17.7927,17.7534,17.7612,414600.0
2012-10-22 15:35:00,22.56,22.59,22.55,22.58,351600.0,17.7612,17.7849,17.7534,17.777,351600.0
2012-10-22 15:40:00,22.59,22.59,22.56,22.57,435200.0,17.7849,17.7849,17.7612,17.7691,435200.0
2012-10-22 15:45:00,22.57,22.58,22.55,22.57,611000.0,17.7691,17.777,17.7534,17.7691,611000.0
2012-10-22 15:50:00,22.57,22.61,22.57,22.61,874600.0,17.7691,17.8006,17.7691,17.8006,874600.0
2012-10-22 15:55:00,22.61,22.68,22.61,22.65,1183600.0,17.8006,17.8557,17.8006,17.8321,1183600.0
2012-10-23 09:30:00,22.47,22.48,22.22,22.39,1193800.0,17.6904,17.6983,17.4936,17.6274,1193800.0
2012-10-23 09:35:00,22.38,22.4,22.31,22.36,580200.0,17.6195,17.6353,17.5644,17.6038,580200.0
2012-10-23 09:40:00,22.38,22.48,22.36,22.42,329600.0,17.6195,17.6983,17.6038,17.651,329600.0
2012-10-23 09:45:00,22.41,22.43,22.39,22.42,368800.0,17.6432,17.6589,17.6274,17.651,368800.0
2012-10-23 09:50:00,22.42,22.48,22.42,22.47,335600.0,17.651,17.6983,17.651,17.6904,335600.0
2012-10-23 09:55:00,22.47,22.49,22.43,22.45,225800.0,17.6904,17.7061,17.6589,17.6746,225800.0
2012-10-23 10:00:00,22.44,22.48,22.43,22.47,254600.0,17.6668,17.6983,17.6589,17.6904,254600.0
2012-10-23 10:05:00,22.47,22.52,22.46,22.49,516600.0,17.6904,17.7298,17.6825,17.7061,516600.0
2012-10-23 10:10:00,22.49,22.5,22.44,22.46,783600.0,17.7061,17.714,17.6668,17.6825,783600.0
2012-10-23 10:15:00,22.46,22.48,22.42,22.48,257000.0,17.6825,17.6983,17.651,17.6983,257000.0
2012-10-23 10:20:00,22.48,22.49,22.42,22.43,1020000.0,17.6983,17.7061,17.651,17.6589,1020000.0
2012-10-23 10:25:00,22.43,22.44,22.41,22.42,170000.0,17.6589,17.6668,17.6432,17.651,170000.0
2012-10-23 10:30:00,22.42,22.42,22.29,22.32,489000.0,17.651,17.651,17.5487,17.5723,489000.0
2012-10-23 10:35:00,22.32,22.33,22.19,22.19,496400.0,17.5723,17.5802,17.47,17.47,496400.0
2012-10-23 10:40:00,22.19,22.2,22.14,22.15,489000.0,17.47,17.4778,17.4306,17.4385,489000.0
2012-10-23 10:45:00,22.15,22.2,22.15,22.2,440200.0,17.4385,17.4778,17.4385,17.4778,440200.0
2012-10-23 10:50:00,22.2,22.24,22.18,22.23,445400.0,17.4778,17.5093,17.4621,17.5014,445400.0
2012-10-23 10:55:00,22.23,22.28,22.23,22.27,178200.0,17.5014,17.5408,17.5014,17.5329,178200.0
2012-10-23 11:00:00,22.28,22.33,22.27,22.3,234400.0,17.5408,17.5802,17.5329,17.5566,234400.0
2012-10-23 11:05:00,22.3,22.33,22.29,22.33,168600.0,17.5566,17.5802,17.5487,17.5802,168600.0
2012-10-23 11:10:00,22.33,22.37,22.32,22.36,175400.0,17.5802,17.6117,17.5723,17.6038,175400.0
2012-10-23 11:15:00,22.36,22.38,22.35,22.38,128200.0,17.6038,17.6195,17.5959,17.6195,128200.0
2012-10-23 11:20:00,22.38,22.39,22.34,22.35,163600.0,17.6195,17.6274,17.588,17.5959,163600.0
2012-10-23 11:25:00,22.34,22.38,22.34,22.36,100400.0,17.588,17.6195,17.588,17.6038,100400.0
2012-10-23 11:30:00,22.36,22.36,22.32,22.32,104800.0,17.6038,17.6038,17.5723,17.5723,104800.0
2012-10-23 11:35:00,22.32,22.32,22.29,22.31,76800.0,17.5723,17.5723,17.5487,17.5644,76800.0
2012-10-23 11:40:00,22.31,22.33,22.28,22.29,175800.0,17.5644,17.5802,17.5408,17.5487,175800.0
2012-10-23 11:45:00,22.29,22.3,22.28,22.29,201000.0,17.5487,17.5566,17.5408,17.5487,201000.0
2012-10-23 11:50:00,22.28,22.28,22.27,22.27,104400.0,17.5408,17.5408,17.5329,17.5329,104400.0
2012-10-23 11:55:00,22.27,22.27,22.25,22.25,181200.0,17.5329,17.5329,17.5172,17.5172,181200.0
2012-10-23 12:00:00,22.25,22.29,22.25,22.28,284000.0,17.5172,17.5487,17.5172,17.5408,284000.0
2012-10-23 12:05:00,22.28,22.29,22.27,22.29,200400.0,17.5408,17.5487,17.5329,17.5487,200400.0
2012-10-23 12:10:00,22.29,22.35,22.29,22.34,141800.0,17.5487,17.5959,17.5487,17.588,141800.0
2012-10-23 12:15:00,22.34,22.36,22.34,22.36,112000.0,17.588,17.6038,17.588,17.6038,112000.0
2012-10-23 12:20:00,22.36,22.36,22.34,22.36,139600.0,17.6038,17.6038,17.588,17.6038,139600.0
2012-10-23 12:25:00,22.36,22.36,22.35,22.36,93800.0,17.6038,17.6038,17.5959,17.6038,93800.0
2012-10-23 12:30:00,22.36,22.37,22.35,22.36,67600.0,17.6038,17.6117,17.5959,17.6038,67600.0
2012-10-23 12:35:00,22.36,22.4,22.36,22.38,157800.0,17.6038,17.6353,17.6038,17.6195,157800.0
2012-10-23 12:40:00,22.38,22.43,22.36,22.43,279200.0,17.6195,17.6589,17.6038,17.6589,279200.0
2012-10-23 12:45:00,22.43,22.43,22.42,22.42,91200.0,17.6589,17.6589,17.651,17.651,91200.0
2012-10-23 12:50:00,22.43,22.43,22.4,22.4,126200.0,17.6589,17.6589,17.6353,17.6353,126200.0
2012-10-23 12:55:00,22.4,22.41,22.38,22.39,152600.0,17.6353,17.6432,17.6195,17.6274,152600.0
2012-10-23 13:00:00,22.39,22.41,22.37,22.41,148800.0,17.6274,17.6432,17.6117,17.6432,148800.0
2012-10-23 13:05:00,22.41,22.41,22.38,22.41,158800.0,17.6432,17.6432,17.6195,17.6432,158800.0
2012-10-23 13:10:00,22.41,22.41,22.36,22.38,87400.0,17.6432,17.6432,17.6038,17.6195,87400.0
2012-10-23 13:15:00,22.38,22.41,22.34,22.35,197600.0,17.6195,17.6432,17.588,17.5959,197600.0
2012-10-23 13:20:00,22.35,22.36,22.34,22.36,101000.0,17.5959,17.6038,17.588,17.6038,101000.0
2012-10-23 13:25:00,22.36,22.38,22.35,22.36,108000.0,17.6038,17.6195,17.5959,17.6038,108000.0
2012-10-23 13:30:00,22.36,22.39,22.35,22.39,174600.0,17.6038,17.6274,17.5959,17.6274,174600.0
2012-10-23 13:35:00,22.39,22.4,22.37,22.38,118600.0,17.6274,17.6353,17.6117,17.6195,118600.0
2012-10-23 13:40:00,22.37,22.41,22.37,22.4,204800.0,17.6117,17.6432,17.6117,17.6353,204800.0
2012-10-23 13:45:00,22.4,22.4,22.36,22.38,155400.0,17.6353,17.6353,17.6038,17.6195,155400.0
2012-10-23 13:50:00,22.38,22.4,22.37,22.4,114400.0,17.6195,17.6353,17.6117,17.6353,114400.0
2012-10-23 13:55:00,22.4,22.4,22.37,22.38,188400.0,17.6353,17.6353,17.6117,17.6195,188400.0
2012-10-23 14:00:00,22.38,22.4,22.38,22.39,156400.0,17.6195,17.6353,17.6195,17.6274,156400.0
2012-10-23 14:05:00,22.38,22.4,22.37,22.39,250200.0,17.6195,17.6353,17.6117,17.6274,250200.0
2012-10-23 14:10:00,22.39,22.4,22.36,22.36,224600.0,17.6274,17.6353,17.6038,17.6038,224600.0
2012-10-23 14:15:00,22.36,22.4,22.36,22.4,184000.0,17.6038,17.6353,17.6038,17.6353,184000.0
2012-10-23 14:20:00,22.4,22.42,22.38,22.42,213400.0,17.6353,17.651,17.6195,17.651,213400.0
2012-10-23 14:25:00,22.42,22.42,22.38,22.39,179800.0,17.651,17.651,17.6195,17.6274,179800.0
2012-10-23 14:30:00,22.39,22.39,22.37,22.38,85800.0,17.6274,17.6274,17.6117,17.6195,85800.0
2012-10-23 14:35:00,22.38,22.41,22.38,22.41,169400.0,17.6195,17.6432,17.6195,17.6432,169400.0
2012-10-23 14:40:00,22.4,22.44,22.4,22.43,170800.0,17.6353,17.6668,17.6353,17.6589,170800.0
2012-10-23 14:45:00,22.43,22.47,22.42,22.46,173400.0,17.6589,17.6904,17.651,17.6825,173400.0
2012-10-23 14:50:00,22.45,22.5,22.45,22.49,419200.0,17.6746,17.714,17.6746,17.7061,419200.0
2012-10-23 14:55:00,22.5,22.56,22.49,22.55,455400.0,17.714,17.7612,17.7061,17.7534,455400.0
2012-10-23 15:00:00,22.55,22.58,22.54,22.56,424200.0,17.7534,17.777,17.7455,17.7612,424200.0
2012-10-23 15:05:00,22.56,22.58,22.55,22.57,373800.0,17.7612,17.777,17.7534,17.7691,373800.0
2012-10-23 15:10:00,22.56,22.59,22.56,22.58,347800.0,17.7612,17.7849,17.7612,17.777,347800.0
2012-10-23 15:15:00,22.58,22.58,22.56,22.57,138600.0,17.777,17.777,17.7612,17.7691,138600.0
2012-10-23 15:20:00,22.58,22.59,22.55,22.56,237400.0,17.777,17.7849,17.7534,17.7612,237400.0
2012-10-23 15:25:00,22.56,22.56,22.53,22.55,366600.0,17.7612,17.7612,17.7376,17.7534,366600.0
2012-10-23 15:30:00,22.54,22.58,22.54,22.55,363400.0,17.7455,17.777,17.7455,17.7534,363400.0
2012-10-23 15:35:00,22.55,22.56,22.53,22.53,349400.0,17.7534,17.7612,17.7376,17.7376,349400.0
2012-10-23 15:40:00,22.53,22.53,22.48,22.48,264800.0,17.7376,17.7376,17.6983,17.6983,264800.0
2012-10-23 15:45:00,22.48,22.5,22.47,22.47,416000.0,17.6983,17.714,17.6904,17.6904,416000.0
2012-10-23 15:50:00,22.47,22.54,22.47,22.51,446000.0,17.6904,17.7455,17.6904,17.7219,446000.0
2012-10-23 15:55:00,22.52,22.53,22.49,22.49,816400.0,17.7298,17.7376,17.7061,17.7061,816400.0
2012-10-24 09:30:00,22.65,22.68,22.54,22.6,451000.0,17.8321,17.8557,17.7455,17.7927,451000.0
2012-10-24 09:35:00,22.61,22.63,22.55,22.57,194000.0,17.8006,17.8164,17.7534,17.7691,194000.0
2012-10-24 09:40:00,22.57,22.64,22.56,22.61,329800.0,17.7691,17.8242,17.7612,17.8006,329800.0
2012-10-24 09:45:00,22.61,22.66,22.61,22.65,343200.0,17.8006,17.84,17.8006,17.8321,343200.0
2012-10-24 09:50:00,22.64,22.75,22.63,22.74,925600.0,17.8242,17.9108,17.8164,17.903,925600.0
2012-10-24 09:55:00,22.74,22.77,22.72,22.74,303600.0,17.903,17.9266,17.8872,17.903,303600.0
2012-10-24 10:00:00,22.74,22.76,22.64,22.65,317600.0,17.903,17.9187,17.8242,17.8321,317600.0
2012-10-24 10:05:00,22.66,22.66,22.61,22.66,346200.0,17.84,17.84,17.8006,17.84,346200.0
2012-10-24 10:10:00,22.65,22.69,22.65,22.68,388200.0,17.8321,17.8636,17.8321,17.8557,388200.0
2012-10-24 10:15:00,22.68,22.71,22.67,22.68,538800.0,17.8557,17.8793,17.8478,17.8557,538800.0
2012-10-24 10:20:00,22.68,22.71,22.63,22.63,284000.0,17.8557,17.8793,17.8164,17.8164,284000.0
2012-10-24 10:25:00,22.63,22.66,22.58,22.6,364000.0,17.8164,17.84,17.777,17.7927,364000.0
2012-10-24 10:30:00,22.6,22.69,22.59,22.68,263000.0,17.7927,17.8636,17.7849,17.8557,263000.0
2012-10-24 10:35:00,22.68,22.71,22.67,22.69,243200.0,17.8557,17.8793,17.8478,17.8636,243200.0
2012-10-24 10:40:00,22.69,22.74,22.68,22.72,221200.0,17.8636,17.903,17.8557,17.8872,221200.0
2012-10-24 10:45:00,22.72,22.74,22.68,22.7,124000.0,17.8872,17.903,17.8557,17.8715,124000.0
2012-10-24 10:50:00,22.7,22.71,22.66,22.67,178000.0,17.8715,17.8793,17.84,17.8478,178000.0
2012-10-24 10:55:00,22.67,22.69,22.65,22.68,152400.0,17.8478,17.8636,17.8321,17.8557,152400.0
2012-10-24 11:00:00,22.68,22.72,22.68,22.7,157400.0,17.8557,17.8872,17.8557,17.8715,157400.0
2012-10-24 11:05:00,22.71,22.71,22.68,22.68,134600.0,17.8793,17.8793,17.8557,17.8557,134600.0
2012-10-24 11:10:00,22.69,22.7,22.66,22.67,151400.0,17.8636,17.8715,17.84,17.8478,151400.0
2012-10-24 11:15:00,22.67,22.7,22.65,22.66,163600.0,17.8478,17.8715,17.8321,17.84,163600.0
2012-10-24 11:20:00,22.65,22.65,22.61,22.62,218200.0,17.8321,17.8321,17.8006,17.8085,218200.0
2012-10-24 11:25:00,22.62,22.66,22.61,22.65,412800.0,17.8085,17.84,17.8006,17.8321,412800.0
2012-10-24 11:30:00,22.65,22.67,22.64,22.65,154000.0,17.8321,17.8478,17.8242,17.8321,154000.0
2012-10-24 11:35:00,22.65,22.66,22.64,22.65,158600.0,17.8321,17.84,17.8242,17.8321,158600.0
2012-10-24 11:40:00,22.65,22.68,22.65,22.67,108200.0,17.8321,17.8557,17.8321,17.8478,108200.0
2012-10-24 11:45:00,22.67,22.67,22.63,22.63,89800.0,17.8478,17.8478,17.8164,17.8164,89800.0
2012-10-24 11:50:00,22.64,22.65,22.64,22.65,44000.0,17.8242,17.8321,17.8242,17.8321,44000.0
2012-10-24 11:55:00,22.64,22.65,22.64,22.65,144400.0,17.8242,17.8321,17.8242,17.8321,144400.0
2012-10-24 12:00:00,22.65,22.65,22.61,22.63,308400.0,17.8321,17.8321,17.8006,17.8164,308400.0
2012-10-24 12:05:00,22.63,22.63,22.61,22.63,54400.0,17.8164,17.8164,17.8006,17.8164,54400.0
2012-10-24 12:10:00,22.63,22.67,22.63,22.67,237200.0,17.8164,17.8478,17.8164,17.8478,237200.0
2012-10-24 12:15:00,22.67,22.67,22.66,22.66,151000.0,17.8478,17.8478,17.84,17.84,151000.0
2012-10-24 12:20:00,22.67,22.68,22.66,22.67,134800.0,17.8478,17.8557,17.84,17.8478,134800.0
2012-10-24 12:25:00,22.66,22.67,22.65,22.67,155000.0,17.84,17.8478,17.8321,17.8478,155000.0
2012-10-24 12:30:00,22.67,22.69,22.64,22.69,440400.0,17.8478,17.8636,17.8242,17.8636,440400.0
2012-10-24 12:35:00,22.68,22.68,22.67,22.67,79600.0,17.8557,17.8557,17.8478,17.8478,79600.0
2012-10-24 12:40:00,22.67,22.68,22.65,22.67,95600.0,17.8478,17.8557,17.8321,17.8478,95600.0
2012-10-24 12:45:00,22.66,22.68,22.65,22.68,106200.0,17.84,17.8557,17.8321,17.8557,106200.0
2012-10-24 12:50:00,22.67,22.67,22.66,22.66,65600.0,17.8478,17.8478,17.84,17.84,65600.0
2012-10-24 12:55:00,22.66,22.67,22.65,22.66,97800.0,17.84,17.8478,17.8321,17.84,97800.0
2012-10-24 13:00:00,22.66,22.67,22.65,22.67,106800.0,17.84,17.8478,17.8321,17.8478,106800.0
2012-10-24 13:05:00,22.67,22.68,22.66,22.68,93400.0,17.8478,17.8557,17.84,17.8557,93400.0
2012-10-24 13:10:00,22.68,22.68,22.65,22.66,85800.0,17.8557,17.8557,17.8321,17.84,85800.0
2012-10-24 13:15:00,22.65,22.66,22.65,22.66,102400.0,17.8321,17.84,17.8321,17.84,102400.0
2012-10-24 13:20:00,22.66,22.68,22.65,22.67,106800.0,17.84,17.8557,17.8321,17.8478,106800.0
2012-10-24 13:25:00,22.67,22.68,22.67,22.68,94400.0,17.8478,17.8557,17.8478,17.8557,94400.0
2012-10-24 13:30:00,22.68,22.68,22.66,22.67,73800.0,17.8557,17.8557,17.84,17.8478,73800.0
2012-10-24 13:35:00,22.66,22.68,22.66,22.68,55000.0,17.84,17.8557,17.84,17.8557,55000.0
2012-10-24 13:40:00,22.68,22.68,22.67,22.68,56800.0,17.8557,17.8557,17.8478,17.8557,56800.0
2012-10-24 13:45:00,22.68,22.68,22.67,22.68,85000.0,17.8557,17.8557,17.8478,17.8557,85000.0
2012-10-24 13:50:00,22.68,22.68,22.67,22.67,36200.0,17.8557,17.8557,17.8478,17.8478,36200.0
2012-10-24 13:55:00,22.67,22.68,22.66,22.67,74000.0,17.8478,17.8557,17.84,17.8478,74000.0
2012-10-24 14:00:00,22.67,22.67,22.66,22.67,47800.0,17.8478,17.8478,17.84,17.8478,47800.0
2012-10-24 14:05:00,22.67,22.68,22.67,22.68,53600.0,17.8478,17.8557,17.8478,17.8557,53600.0
2012-10-24 14:10:00,22.68,22.69,22.67,22.68,99600.0,17.8557,17.8636,17.8478,17.8557,99600.0
2012-10-24 14:15:00,22.68,22.68,22.63,22.66,336200.0,17.8557,17.8557,17.8164,17.84,336200.0
2012-10-24 14:20:00,22.67,22.68,22.65,22.66,228200.0,17.8478,17.8557,17.8321,17.84,228200.0
2012-10-24 14:25:00,22.66,22.7,22.65,22.68,210200.0,17.84,17.8715,17.8321,17.8557,210200.0
2012-10-24 14:30:00,22.69,22.71,22.65,22.65,287600.0,17.8636,17.8793,17.8321,17.8321,287600.0
2012-10-24 14:35:00,22.66,22.67,22.64,22.65,182000.0,17.84,17.8478,17.8242,17.8321,182000.0
2012-10-24 14:40:00,22.65,22.67,22.63,22.66,131400.0,17.8321,17.8478,17.8164,17.84,131400.0
2012-10-24 14:45:00,22.67,22.68,22.66,22.67,192800.0,17.8478,17.8557,17.84,17.8478,192800.0
2012-10-24 14:50:00,22.67,22.7,22.67,22.68,203800.0,17.8478,17.8715,17.8478,17.8557,203800.0
2012-10-24 14:55:00,22.68,22.71,22.68,22.7,175600.0,17.8557,17.8793,17.8557,17.8715,175600.0
2012-10-24 15:00:00,22.69,22.7,22.65,22.66,153600.0,17.8636,17.8715,17.8321,17.84,153600.0
2012-10-24 15:05:00,22.66,22.67,22.64,22.64,178200.0,17.84,17.8478,17.8242,17.8242,178200.0
2012-10-24 15:10:00,22.64,22.65,22.63,22.63,209400.0,17.8242,17.8321,17.8164,17.8164,209400.0
2012-10-24 15:15:00,22.63,22.63,22.6,22.61,168600.0,17.8164,17.8164,17.7927,17.8006,168600.0
2012-10-24 15:20:00,22.61,22.63,22.6,22.62,211200.0,17.8006,17.8164,17.7927,17.8085,211200.0
2012-10-24 15:25:00,22.61,22.63,22.61,22.63,159600.0,17.8006,17.8164,17.8006,17.8164,159600.0
2012-10-24 15:30:00,22.63,22.63,22.6,22.61,114800.0,17.8164,17.8164,17.7927,17.8006,114800.0
2012-10-24 15:35:00,22.61,22.62,22.6,22.61,262200.0,17.8006,17.8085,17.7927,17.8006,262200.0
2012-10-24 15:40:00,22.61,22.61,22.59,22.6,167200.0,17.8006,17.8006,17.7849,17.7927,167200.0
2012-10-24 15:45:00,22.6,22.61,22.6,22.61,346000.0,17.7927,17.8006,17.7927,17.8006,346000.0
2012-10-24 15:50:00,22.61,22.61,22.58,22.59,509000.0,17.8006,17.8006,17.777,17.7849,509000.0
2012-10-24 15:55:00,22.6,22.64,22.59,22.63,732800.0,17.7927,17.8242,17.7849,17.8164,732800.0
2012-10-25 09:30:00,23.04,23.21,23.03,23.18,1005800.0,18.1391,18.273,18.1313,18.2494,1005800.0
2012-10-25 09:35:00,23.18,23.43,23.16,23.25,1207400.0,18.2494,18.4462,18.2336,18.3045,1207400.0
2012-10-25 09:40:00,23.25,23.33,23.2,23.25,790400.0,18.3045,18.3675,18.2651,18.3045,790400.0
2012-10-25 09:45:00,23.25,23.3,23.22,23.29,446000.0,18.3045,18.3438,18.2809,18.336,446000.0
2012-10-25 09:50:00,23.29,23.29,23.25,23.25,354200.0,18.336,18.336,18.3045,18.3045,354200.0
2012-10-25 09:55:00,23.26,23.3,23.23,23.23,267800.0,18.3123,18.3438,18.2887,18.2887,267800.0
2012-10-25 10:00:00,23.23,23.24,23.13,23.18,733800.0,18.2887,18.2966,18.21,18.2494,733800.0
2012-10-25 10:05:00,23.18,23.27,23.18,23.25,403200.0,18.2494,18.3202,18.2494,18.3045,403200.0
2012-10-25 10:10:00,23.25,23.27,23.23,23.25,291000.0,18.3045,18.3202,18.2887,18.3045,291000.0
2012-10-25 10:15:00,23.25,23.26,23.23,23.25,280800.0,18.3045,18.3123,18.2887,18.3045,280800.0
2012-10-25 10:20:00,23.25,23.27,23.23,23.24,640200.0,18.3045,18.3202,18.2887,18.2966,640200.0
2012-10-25 10:25:00,23.24,23.24,23.15,23.16,431000.0,18.2966,18.2966,18.2257,18.2336,431000.0
2012-10-25 10:30:00,23.16,23.16,23.08,23.09,387600.0,18.2336,18.2336,18.1706,18.1785,387600.0
2012-10-25 10:35:00,23.09,23.11,23.06,23.08,400200.0,18.1785,18.1943,18.1549,18.1706,400200.0
2012-10-25 10:40:00,23.08,23.13,23.06,23.11,247800.0,18.1706,18.21,18.1549,18.1943,247800.0
2012-10-25 10:45:00,23.11,23.11,23.0,23.0,346800.0,18.1943,18.1943,18.1077,18.1077,346800.0
2012-10-25 10:50:00,23.01,23.02,22.96,23.0,787200.0,18.1155,18.1234,18.0762,18.1077,787200.0
2012-10-25 10:55:00,23.0,23.06,22.98,23.0,350800.0,18.1077,18.1549,18.0919,18.1077,350800.0
2012-10-25 11:00:00,23.01,23.08,23.0,23.08,223600.0,18.1155,18.1706,18.1077,18.1706,223600.0
2012-10-25 11:05:00,23.08,23.13,23.06,23.13,198600.0,18.1706,18.21,18.1549,18.21,198600.0
2012-10-25 11:10:00,23.13,23.17,23.12,23.14,269400.0,18.21,18.2415,18.2021,18.2179,269400.0
2012-10-25 11:15:00,23.14,23.15,23.13,23.15,139000.0,18.2179,18.2257,18.21,18.2257,139000.0
2012-10-25 11:20:00,23.15,23.15,23.13,23.13,109800.0,18.2257,18.2257,18.21,18.21,109800.0
2012-10-25 11:25:00,23.13,23.16,23.13,23.14,270600.0,18.21,18.2336,18.21,18.2179,270600.0
2012-10-25 11:30:00,23.14,23.15,23.13,23.13,201200.0,18.2179,18.2257,18.21,18.21,201200.0
2012-10-25 11:35:00,23.13,23.14,23.1,23.1,279800.0,18.21,18.2179,18.1864,18.1864,279800.0
2012-10-25 11:40:00,23.1,23.12,23.1,23.12,388600.0,18.1864,18.2021,18.1864,18.2021,388600.0
2012-10-25 11:45:00,23.11,23.13,23.11,23.11,466600.0,18.1943,18.21,18.1943,18.1943,466600.0
2012-10-25 11:50:00,23.11,23.11,23.08,23.1,638800.0,18.1943,18.1943,18.1706,18.1864,638800.0
2012-10-25 11:55:00,23.1,23.13,23.1,23.12,175800.0,18.1864,18.21,18.1864,18.2021,175800.0
2012-10-25 12:00:00,23.13,23.13,23.12,23.13,130000.0,18.21,18.21,18.2021,18.21,130000.0
2012-10-25 12:05:00,23.13,23.16,23.12,23.15,142600.0,18.21,18.2336,18.2021,18.2257,142600.0
2012-10-25 12:10:00,23.15,23.16,23.12,23.13,108400.0,18.2257,18.2336,18.2021,18.21,108400.0
2012-10-25 12:15:00,23.12,23.13,23.12,23.13,45800.0,18.2021,18.21,18.2021,18.21,45800.0
2012-10-25 12:20:00,23.13,23.14,23.11,23.11,94000.0,18.21,18.2179,18.1943,18.1943,94000.0
2012-10-25 12:25:00,23.11,23.14,23.11,23.13,84000.0,18.1943,18.2179,18.1943,18.21,84000.0
2012-10-25 12:30:00,23.13,23.13,23.1,23.11,115400.0,18.21,18.21,18.1864,18.1943,115400.0
2012-10-25 12:35:00,23.11,23.13,23.11,23.11,79200.0,18.1943,18.21,18.1943,18.1943,79200.0
2012-10-25 12:40:00,23.11,23.13,23.11,23.12,95200.0,18.1943,18.21,18.1943,18.2021,95200.0
2012-10-25 12:45:00,23.12,23.16,23.11,23.16,118800.0,18.2021,18.2336,18.1943,18.2336,118800.0
2012-10-25 12:50:00,23.15,23.16,23.13,23.14,62800.0,18.2257,18.2336,18.21,18.2179,62800.0
2012-10-25 12:55:00,23.14,23.16,23.14,23.15,112600.0,18.2179,18.2336,18.2179,18.2257,112600.0
2012-10-25 13:00:00,23.15,23.17,23.15,23.15,119600.0,18.2257,18.2415,18.2257,18.2257,119600.0
2012-10-25 13:05:00,23.15,23.16,23.13,23.13,124200.0,18.2257,18.2336,18.21,18.21,124200.0
2012-10-25 13:10:00,23.13,23.14,23.11,23.13,115600.0,18.21,18.2179,18.1943,18.21,115600.0
2012-10-25 13:15:00,23.13,23.15,23.12,23.14,119200.0,18.21,18.2257,18.2021,18.2179,119200.0
2012-10-25 13:20:00,23.14,23.18,23.14,23.18,152600.0,18.2179,18.2494,18.2179,18.2494,152600.0
2012-10-25 13:25:00,23.18,23.21,23.18,23.18,175200.0,18.2494,18.273,18.2494,18.2494,175200.0
2012-10-25 13:30:00,23.18,23.18,23.15,23.15,206200.0,18.2494,18.2494,18.2257,18.2257,206200.0
2012-10-25 13:35:00,23.15,23.16,23.15,23.16,84200.0,18.2257,18.2336,18.2257,18.2336,84200.0
2012-10-25 13:40:00,23.16,23.2,23.16,23.2,96400.0,18.2336,18.2651,18.2336,18.2651,96400.0
2012-10-25 13:45:00,23.2,23.2,23.18,23.2,77200.0,18.2651,18.2651,18.2494,18.2651,77200.0
2012-10-25 13:50:00,23.2,23.2,23.18,23.18,60000.0,18.2651,18.2651,18.2494,18.2494,60000.0
2012-10-25 13:55:00,23.18,23.18,23.18,23.18,159800.0,18.2494,18.2494,18.2494,18.2494,159800.0
2012-10-25 14:00:00,23.18,23.18,23.18,23.18,368600.0,18.2494,18.2494,18.2494,18.2494,368600.0
2012-10-25 14:05:00,23.18,23.18,23.16,23.16,198600.0,18.2494,18.2494,18.2336,18.2336,198600.0
2012-10-25 14:10:00,23.17,23.17,23.11,23.15,270800.0,18.2415,18.2415,18.1943,18.2257,270800.0
2012-10-25 14:15:00,23.15,23.16,23.11,23.16,475800.0,18.2257,18.2336,18.1943,18.2336,475800.0
2012-10-25 14:20:00,23.16,23.16,23.11,23.13,282600.0,18.2336,18.2336,18.1943,18.21,282600.0
2012-10-25 14:25:00,23.13,23.15,23.11,23.14,250000.0,18.21,18.2257,18.1943,18.2179,250000.0
2012-10-25 14:30:00,23.14,23.14,23.13,23.13,164000.0,18.2179,18.2179,18.21,18.21,164000.0
2012-10-25 14:35:00,23.13,23.13,23.11,23.11,99600.0,18.21,18.21,18.1943,18.1943,99600.0
2012-10-25 14:40:00,23.12,23.14,23.11,23.13,193400.0,18.2021,18.2179,18.1943,18.21,193400.0
2012-10-25 14:45:00,23.13,23.14,23.11,23.14,120400.0,18.21,18.2179,18.1943,18.2179,120400.0
2012-10-25 14:50:00,23.14,23.14,23.12,23.13,131200.0,18.2179,18.2179,18.2021,18.21,131200.0
2012-10-25 14:55:00,23.12,23.13,23.11,23.12,148400.0,18.2021,18.21,18.1943,18.2021,148400.0
2012-10-25 15:00:00,23.11,23.13,23.11,23.11,147400.0,18.1943,18.21,18.1943,18.1943,147400.0
2012-10-25 15:05:00,23.12,23.13,23.1,23.1,398600.0,18.2021,18.21,18.1864,18.1864,398600.0
2012-10-25 15:10:00,23.11,23.11,23.07,23.08,299800.0,18.1943,18.1943,18.1628,18.1706,299800.0
2012-10-25 15:15:00,23.08,23.08,23.06,23.07,237400.0,18.1706,18.1706,18.1549,18.1628,237400.0
2012-10-25 15:20:00,23.06,23.07,23.04,23.07,333000.0,18.1549,18.1628,18.1391,18.1628,333000.0
2012-10-25 15:25:00,23.07,23.09,23.06,23.09,196000.0,18.1628,18.1785,18.1549,18.1785,196000.0
2012-10-25 15:30:00,23.09,23.13,23.09,23.12,253600.0,18.1785,18.21,18.1785,18.2021,253600.0
2012-10-25 15:35:00,23.11,23.12,23.08,23.09,282600.0,18.1943,18.2021,18.1706,18.1785,282600.0
2012-10-25 15:40:00,23.09,23.13,23.09,23.11,530200.0,18.1785,18.21,18.1785,18.1943,530200.0
2012-10-25 15:45:00,23.11,23.13,23.11,23.13,223400.0,18.1943,18.21,18.1943,18.21,223400.0
2012-10-25 15:50:00,23.13,23.13,23.11,23.12,584800.0,18.21,18.21,18.1943,18.2021,584800.0
2012-10-25 15:55:00,23.12,23.14,23.11,23.13,837000.0,18.2021,18.2179,18.1943,18.21,837000.0
2012-10-26 09:30:00,23.09,23.1,22.83,22.89,1902000.0,18.1785,18.1864,17.9738,18.0211,1902000.0
2012-10-26 09:35:00,22.89,22.99,22.86,22.9,672400.0,18.0211,18.0998,17.9974,18.0289,672400.0
2012-10-26 09:40:00,22.9,22.98,22.88,22.93,1217600.0,18.0289,18.0919,18.0132,18.0525,1217600.0
2012-10-26 09:45:00,22.94,22.97,22.91,22.92,1263200.0,18.0604,18.084,18.0368,18.0447,1263200.0
2012-10-26 09:50:00,22.92,22.93,22.8,22.8,1284400.0,18.0447,18.0525,17.9502,17.9502,1284400.0
2012-10-26 09:55:00,22.8,22.8,22.7,22.74,1261600.0,17.9502,17.9502,17.8715,17.903,1261600.0
2012-10-26 10:00:00,22.75,22.8,22.74,22.77,551600.0,17.9108,17.9502,17.903,17.9266,551600.0
2012-10-26 10:05:00,22.77,22.82,22.75,22.79,604400.0,17.9266,17.9659,17.9108,17.9423,604400.0
2012-10-26 10:10:00,22.79,22.9,22.77,22.9,1443200.0,17.9423,18.0289,17.9266,18.0289,1443200.0
2012-10-26 10:15:00,22.89,22.9,22.85,22.85,412400.0,18.0211,18.0289,17.9896,17.9896,412400.0
2012-10-26 10:20:00,22.84,22.87,22.8,22.81,616800.0,17.9817,18.0053,17.9502,17.9581,616800.0
2012-10-26 10:25:00,22.81,22.81,22.79,22.79,454800.0,17.9581,17.9581,17.9423,17.9423,454800.0
2012-10-26 10:30:00,22.79,22.81,22.76,22.78,690800.0,17.9423,17.9581,17.9187,17.9345,690800.0
2012-10-26 10:35:00,22.78,22.86,22.77,22.85,366400.0,17.9345,17.9974,17.9266,17.9896,366400.0
2012-10-26 10:40:00,22.85,22.86,22.83,22.86,283600.0,17.9896,17.9974,17.9738,17.9974,283600.0
2012-10-26 10:45:00,22.86,22.87,22.77,22.79,407200.0,17.9974,18.0053,17.9266,17.9423,407200.0
2012-10-26 10:50:00,22.79,22.8,22.75,22.75,328000.0,17.9423,17.9502,17.9108,17.9108,328000.0
2012-10-26 10:55:00,22.75,22.76,22.75,22.75,357600.0,17.9108,17.9187,17.9108,17.9108,357600.0
2012-10-26 11:00:00,22.75,22.76,22.72,22.73,678400.0,17.9108,17.9187,17.8872,17.8951,678400.0
2012-10-26 11:05:00,22.73,22.75,22.71,22.71,664400.0,17.8951,17.9108,17.8793,17.8793,664400.0
2012-10-26 11:10:00,22.71,22.76,22.69,22.76,403600.0,17.8793,17.9187,17.8636,17.9187,403600.0
2012-10-26 11:15:00,22.76,22.82,22.75,22.82,313200.0,17.9187,17.9659,17.9108,17.9659,313200.0
2012-10-26 11:20:00,22.82,22.84,22.81,22.83,458400.0,17.9659,17.9817,17.9581,17.9738,458400.0
2012-10-26 11:25:00,22.83,22.91,22.83,22.91,244400.0,17.9738,18.0368,17.9738,18.0368,244400.0
2012-10-26 11:30:00,22.91,22.93,22.89,22.9,781600.0,18.0368,18.0525,18.0211,18.0289,781600.0
2012-10-26 11:35:00,22.89,22.9,22.86,22.89,224400.0,18.0211,18.0289,17.9974,18.0211,224400.0
2012-10-26 11:40:00,22.88,22.91,22.87,22.88,241600.0,18.0132,18.0368,18.0053,18.0132,241600.0
2012-10-26 11:45:00,22.88,22.88,22.82,22.84,308400.0,18.0132,18.0132,17.9659,17.9817,308400.0
2012-10-26 11:50:00,22.83,22.85,22.81,22.81,203200.0,17.9738,17.9896,17.9581,17.9581,203200.0
2012-10-26 11:55:00,22.81,22.84,22.81,22.82,278000.0,17.9581,17.9817,17.9581,17.9659,278000.0
2012-10-26 12:00:00,22.82,22.82,22.77,22.79,164400.0,17.9659,17.9659,17.9266,17.9423,164400.0
2012-10-26 12:05:00,22.78,22.79,22.73,22.76,418000.0,17.9345,17.9423,17.8951,17.9187,418000.0
2012-10-26 12:10:00,22.77,22.77,22.74,22.75,813600.0,17.9266,17.9266,17.903,17.9108,813600.0
2012-10-26 12:15:00,22.75,22.75,22.71,22.72,788400.0,17.9108,17.9108,17.8793,17.8872,788400.0
2012-10-26 12:20:00,22.72,22.73,22.69,22.72,210400.0,17.8872,17.8951,17.8636,17.8872,210400.0
2012-10-26 12:25:00,22.73,22.77,22.71,22.77,334400.0,17.8951,17.9266,17.8793,17.9266,334400.0
2012-10-26 12:30:00,22.77,22.78,22.73,22.74,231600.0,17.9266,17.9345,17.8951,17.903,231600.0
2012-10-26 12:35:00,22.74,22.77,22.72,22.72,192000.0,17.903,17.9266,17.8872,17.8872,192000.0
2012-10-26 12:40:00,22.72,22.76,22.71,22.71,562800.0,17.8872,17.9187,17.8793,17.8793,562800.0
2012-10-26 12:45:00,22.71,22.72,22.7,22.71,265600.0,17.8793,17.8872,17.8715,17.8793,265600.0
2012-10-26 12:50:00,22.71,22.72,22.7,22.7,114000.0,17.8793,17.8872,17.8715,17.8715,114000.0
2012-10-26 12:55:00,22.71,22.75,22.71,22.74,127200.0,17.8793,17.9108,17.8793,17.903,127200.0
2012-10-26 13:00:00,22.73,22.74,22.7,22.71,222400.0,17.8951,17.903,17.8715,17.8793,222400.0
2012-10-26 13:05:00,22.71,22.73,22.69,22.72,138400.0,17.8793,17.8951,17.8636,17.8872,138400.0
2012-10-26 13:10:00,22.71,22.75,22.71,22.72,284400.0,17.8793,17.9108,17.8793,17.8872,284400.0
2012-10-26 13:15:00,22.71,22.73,22.71,22.72,386400.0,17.8793,17.8951,17.8793,17.8872,386400.0
2012-10-26 13:20:00,22.72,22.74,22.71,22.74,139600.0,17.8872,17.903,17.8793,17.903,139600.0
2012-10-26 13:25:00,22.73,22.75,22.72,22.75,81200.0,17.8951,17.9108,17.8872,17.9108,81200.0
2012-10-26 13:30:00,22.75,22.81,22.74,22.8,280800.0,17.9108,17.9581,17.903,17.9502,280800.0
2012-10-26 13:35:00,22.79,22.81,22.78,22.78,519200.0,17.9423,17.9581,17.9345,17.9345,519200.0
2012-10-26 13:40:00,22.78,22.8,22.77,22.8,415200.0,17.9345,17.9502,17.9266,17.9502,415200.0
2012-10-26 13:45:00,22.79,22.81,22.77,22.78,655600.0,17.9423,17.9581,17.9266,17.9345,655600.0
2012-10-26 13:50:00,22.78,22.78,22.75,22.75,164800.0,17.9345,17.9345,17.9108,17.9108,164800.0
2012-10-26 13:55:00,22.75,22.79,22.75,22.78,197200.0,17.9108,17.9423,17.9108,17.9345,197200.0
2012-10-26 14:00:00,22.78,22.79,22.76,22.78,140000.0,17.9345,17.9423,17.9187,17.9345,140000.0
2012-10-26 14:05:00,22.77,22.79,22.75,22.77,271200.0,17.9266,17.9423,17.9108,17.9266,271200.0
2012-10-26 14:10:00,22.77,22.79,22.76,22.77,123600.0,17.9266,17.9423,17.9187,17.9266,123600.0
2012-10-26 14:15:00,22.77,22.79,22.76,22.77,212400.0,17.9266,17.9423,17.9187,17.9266,212400.0
2012-10-26 14:20:00,22.77,22.77,22.75,22.75,280400.0,17.9266,17.9266,17.9108,17.9108,280400.0
2012-10-26 14:25:00,22.75,22.81,22.75,22.81,546000.0,17.9108,17.9581,17.9108,17.9581,546000.0
2012-10-26 14:30:00,22.81,22.83,22.81,22.82,415200.0,17.9581,17.9738,17.9581,17.9659,415200.0
2012-10-26 14:35:00,22.82,22.82,22.78,22.79,467200.0,17.9659,17.9659,17.9345,17.9423,467200.0
2012-10-26 14:40:00,22.79,22.8,22.78,22.79,383200.0,17.9423,17.9502,17.9345,17.9423,383200.0
2012-10-26 14:45:00,22.79,22.81,22.78,22.8,149600.0,17.9423,17.9581,17.9345,17.9502,149600.0
2012-10-26 14:50:00,22.8,22.81,22.78,22.8,371200.0,17.9502,17.9581,17.9345,17.9502,371200.0
2012-10-26 14:55:00,22.8,22.82,22.8,22.81,482000.0,17.9502,17.9659,17.9502,17.9581,482000.0
2012-10-26 15:00:00,22.81,22.83,22.8,22.82,972000.0,17.9581,17.9738,17.9502,17.9659,972000.0
2012-10-26 15:05:00,22.83,22.85,22.83,22.84,215600.0,17.9738,17.9896,17.9738,17.9817,215600.0
2012-10-26 15:10:00,22.84,22.9,22.84,22.86,1037200.0,17.9817,18.0289,17.9817,17.9974,1037200.0
2012-10-26 15:15:00,22.86,22.88,22.85,22.86,539200.0,17.9974,18.0132,17.9896,17.9974,539200.0
2012-10-26 15:20:00,22.86,22.88,22.85,22.88,368400.0,17.9974,18.0132,17.9896,18.0132,368400.0
2012-10-26 15:25:00,22.88,22.91,22.88,22.91,351200.0,18.0132,18.0368,18.0132,18.0368,351200.0
2012-10-26 15:30:00,22.91,22.93,22.9,22.9,339600.0,18.0368,18.0525,18.0289,18.0289,339600.0
2012-10-26 15:35:00,22.9,22.9,22.87,22.88,411600.0,18.0289,18.0289,18.0053,18.0132,411600.0
2012-10-26 15:40:00,22.88,22.92,22.87,22.92,287200.0,18.0132,18.0447,18.0053,18.0447,287200.0
2012-10-26 15:45:00,22.91,22.97,22.91,22.95,1162400.0,18.0368,18.084,18.0368,18.0683,1162400.0
2012-10-26 15:50:00,22.95,22.98,22.93,22.97,1083600.0,18.0683,18.0919,18.0525,18.084,1083600.0
2012-10-26 15:55:00,22.97,22.97,22.92,22.93,2333200.0,18.084,18.084,18.0447,18.0525,2333200.0
2012-10-31 09:30:00,22.93,23.09,22.92,23.06,378000.0,18.0525,18.1785,18.0447,18.1549,378000.0
2012-10-31 09:35:00,23.05,23.1,23.02,23.02,188600.0,18.147,18.1864,18.1234,18.1234,188600.0
2012-10-31 09:40:00,23.02,23.05,22.93,22.96,167800.0,18.1234,18.147,18.0525,18.0762,167800.0
2012-10-31 09:45:00,22.96,23.0,22.9,22.91,280800.0,18.0762,18.1077,18.0289,18.0368,280800.0
2012-10-31 09:50:00,22.91,22.92,22.82,22.87,484600.0,18.0368,18.0447,17.9659,18.0053,484600.0
2012-10-31 09:55:00,22.86,22.88,22.8,22.81,166000.0,17.9974,18.0132,17.9502,17.9581,166000.0
2012-10-31 10:00:00,22.81,22.81,22.71,22.71,353200.0,17.9581,17.9581,17.8793,17.8793,353200.0
2012-10-31 10:05:00,22.71,22.73,22.65,22.66,273000.0,17.8793,17.8951,17.8321,17.84,273000.0
2012-10-31 10:10:00,22.67,22.68,22.58,22.58,401200.0,17.8478,17.8557,17.777,17.777,401200.0
2012-10-31 10:15:00,22.58,22.64,22.57,22.58,300600.0,17.777,17.8242,17.7691,17.777,300600.0
2012-10-31 10:20:00,22.59,22.7,22.58,22.7,166200.0,17.7849,17.8715,17.777,17.8715,166200.0
2012-10-31 10:25:00,22.71,22.78,22.7,22.76,256800.0,17.8793,17.9345,17.8715,17.9187,256800.0
2012-10-31 10:30:00,22.76,22.8,22.75,22.77,202200.0,17.9187,17.9502,17.9108,17.9266,202200.0
2012-10-31 10:35:00,22.77,22.77,22.7,22.7,160600.0,17.9266,17.9266,17.8715,17.8715,160600.0
2012-10-31 10:40:00,22.7,22.71,22.65,22.65,226400.0,17.8715,17.8793,17.8321,17.8321,226400.0
2012-10-31 10:45:00,22.65,22.7,22.64,22.68,175400.0,17.8321,17.8715,17.8242,17.8557,175400.0
2012-10-31 10:50:00,22.68,22.7,22.65,22.67,167200.0,17.8557,17.8715,17.8321,17.8478,167200.0
2012-10-31 10:55:00,22.67,22.74,22.65,22.71,641000.0,17.8478,17.903,17.8321,17.8793,641000.0
2012-10-31 11:00:00,22.7,22.71,22.64,22.65,91800.0,17.8715,17.8793,17.8242,17.8321,91800.0
2012-10-31 11:05:00,22.65,22.68,22.65,22.68,219400.0,17.8321,17.8557,17.8321,17.8557,219400.0
2012-10-31 11:10:00,22.67,22.71,22.66,22.68,133600.0,17.8478,17.8793,17.84,17.8557,133600.0
2012-10-31 11:15:00,22.68,22.72,22.66,22.68,266800.0,17.8557,17.8872,17.84,17.8557,266800.0
2012-10-31 11:20:00,22.69,22.7,22.65,22.68,88800.0,17.8636,17.8715,17.8321,17.8557,88800.0
2012-10-31 11:25:00,22.68,22.68,22.6,22.61,295400.0,17.8557,17.8557,17.7927,17.8006,295400.0
2012-10-31 11:30:00,22.61,22.68,22.61,22.68,158200.0,17.8006,17.8557,17.8006,17.8557,158200.0
2012-10-31 11:35:00,22.68,22.68,22.64,22.64,76600.0,17.8557,17.8557,17.8242,17.8242,76600.0
2012-10-31 11:40:00,22.64,22.68,22.64,22.65,150800.0,17.8242,17.8557,17.8242,17.8321,150800.0
2012-10-31 11:45:00,22.65,22.65,22.58,22.59,316200.0,17.8321,17.8321,17.777,17.7849,316200.0
2012-10-31 11:50:00,22.59,22.62,22.53,22.58,337000.0,17.7849,17.8085,17.7376,17.777,337000.0
2012-10-31 11:55:00,22.59,22.61,22.54,22.56,146600.0,17.7849,17.8006,17.7455,17.7612,146600.0
2012-10-31 12:00:00,22.55,22.64,22.53,22.57,185200.0,17.7534,17.8242,17.7376,17.7691,185200.0
2012-10-31 12:05:00,22.57,22.58,22.55,22.58,164600.0,17.7691,17.777,17.7534,17.777,164600.0
2012-10-31 12:10:00,22.58,22.58,22.55,22.56,324000.0,17.777,17.777,17.7534,17.7612,324000.0
2012-10-31 12:15:00,22.56,22.59,22.55,22.57,266200.0,17.7612,17.7849,17.7534,17.7691,266200.0
2012-10-31 12:20:00,22.56,22.58,22.56,22.58,119400.0,17.7612,17.777,17.7612,17.777,119400.0
2012-10-31 12:25:00,22.58,22.58,22.5,22.5,254600.0,17.777,17.777,17.714,17.714,254600.0
2012-10-31 12:30:00,22.5,22.54,22.5,22.54,180800.0,17.714,17.7455,17.714,17.7455,180800.0
2012-10-31 12:35:00,22.54,22.63,22.52,22.61,202400.0,17.7455,17.8164,17.7298,17.8006,202400.0
2012-10-31 12:40:00,22.63,22.64,22.55,22.55,111200.0,17.8164,17.8242,17.7534,17.7534,111200.0
2012-10-31 12:45:00,22.56,22.56,22.54,22.55,66600.0,17.7612,17.7612,17.7455,17.7534,66600.0
2012-10-31 12:50:00,22.55,22.57,22.54,22.57,158600.0,17.7534,17.7691,17.7455,17.7691,158600.0
2012-10-31 12:55:00,22.57,22.61,22.57,22.6,83400.0,17.7691,17.8006,17.7691,17.7927,83400.0
2012-10-31 13:00:00,22.6,22.6,22.57,22.58,106000.0,17.7927,17.7927,17.7691,17.777,106000.0
2012-10-31 13:05:00,22.58,22.58,22.54,22.57,315200.0,17.777,17.777,17.7455,17.7691,315200.0
2012-10-31 13:10:00,22.57,22.58,22.54,22.56,103200.0,17.7691,17.777,17.7455,17.7612,103200.0
2012-10-31 13:15:00,22.56,22.59,22.55,22.59,73200.0,17.7612,17.7849,17.7534,17.7849,73200.0
2012-10-31 13:20:00,22.59,22.64,22.58,22.63,114400.0,17.7849,17.8242,17.777,17.8164,114400.0
2012-10-31 13:25:00,22.63,22.63,22.61,22.62,67600.0,17.8164,17.8164,17.8006,17.8085,67600.0
2012-10-31 13:30:00,22.62,22.67,22.61,22.66,68000.0,17.8085,17.8478,17.8006,17.84,68000.0
2012-10-31 13:35:00,22.66,22.68,22.65,22.68,48200.0,17.84,17.8557,17.8321,17.8557,48200.0
2012-10-31 13:40:00,22.68,22.68,22.65,22.65,51800.0,17.8557,17.8557,17.8321,17.8321,51800.0
2012-10-31 13:45:00,22.65,22.68,22.64,22.64,129000.0,17.8321,17.8557,17.8242,17.8242,129000.0
2012-10-31 13:50:00,22.63,22.65,22.63,22.64,117000.0,17.8164,17.8321,17.8164,17.8242,117000.0
2012-10-31 13:55:00,22.64,22.68,22.64,22.66,104800.0,17.8242,17.8557,17.8242,17.84,104800.0
2012-10-31 14:00:00,22.66,22.68,22.66,22.68,96600.0,17.84,17.8557,17.84,17.8557,96600.0
2012-10-31 14:05:00,22.68,22.68,22.67,22.67,69200.0,17.8557,17.8557,17.8478,17.8478,69200.0
2012-10-31 14:10:00,22.68,22.68,22.66,22.68,149200.0,17.8557,17.8557,17.84,17.8557,149200.0
2012-10-31 14:15:00,22.68,22.71,22.68,22.7,138000.0,17.8557,17.8793,17.8557,17.8715,138000.0
2012-10-31 14:20:00,22.71,22.72,22.69,22.7,89800.0,17.8793,17.8872,17.8636,17.8715,89800.0
2012-10-31 14:25:00,22.7,22.71,22.69,22.7,136400.0,17.8715,17.8793,17.8636,17.8715,136400.0
2012-10-31 14:30:00,22.7,22.74,22.7,22.73,197600.0,17.8715,17.903,17.8715,17.8951,197600.0
2012-10-31 14:35:00,22.73,22.78,22.72,22.78,184600.0,17.8951,17.9345,17.8872,17.9345,184600.0
2012-10-31 14:40:00,22.78,22.83,22.77,22.83,204200.0,17.9345,17.9738,17.9266,17.9738,204200.0
2012-10-31 14:45:00,22.83,22.83,22.82,22.83,46600.0,17.9738,17.9738,17.9659,17.9738,46600.0
2012-10-31 14:50:00,22.83,22.83,22.8,22.8,236800.0,17.9738,17.9738,17.9502,17.9502,236800.0
2012-10-31 14:55:00,22.8,22.8,22.77,22.78,129000.0,17.9502,17.9502,17.9266,17.9345,129000.0
2012-10-31 15:00:00,22.78,22.78,22.75,22.75,140000.0,17.9345,17.9345,17.9108,17.9108,140000.0
2012-10-31 15:05:00,22.75,22.77,22.75,22.75,132000.0,17.9108,17.9266,17.9108,17.9108,132000.0
2012-10-31 15:10:00,22.75,22.83,22.75,22.82,187000.0,17.9108,17.9738,17.9108,17.9659,187000.0
2012-10-31 15:15:00,22.82,22.84,22.81,22.82,211600.0,17.9659,17.9817,17.9581,17.9659,211600.0
2012-10-31 15:20:00,22.81,22.84,22.81,22.83,172800.0,17.9581,17.9817,17.9581,17.9738,172800.0
2012-10-31 15:25:00,22.84,22.87,22.83,22.86,202200.0,17.9817,18.0053,17.9738,17.9974,202200.0
2012-10-31 15:30:00,22.86,22.89,22.86,22.89,329000.0,17.9974,18.0211,17.9974,18.0211,329000.0
2012-10-31 15:35:00,22.89,22.92,22.88,22.92,192400.0,18.0211,18.0447,18.0132,18.0447,192400.0
2012-10-31 15:40:00,22.92,22.93,22.89,22.89,245600.0,18.0447,18.0525,18.0211,18.0211,245600.0
2012-10-31 15:45:00,22.89,22.94,22.89,22.93,478000.0,18.0211,18.0604,18.0211,18.0525,478000.0
2012-10-31 15:50:00,22.93,22.95,22.9,22.95,540400.0,18.0525,18.0683,18.0289,18.0683,540400.0
2012-10-31 15:55:00,22.95,22.99,22.93,22.96,946400.0,18.0683,18.0998,18.0525,18.0762,946400.0
2012-11-01 09:30:00,22.87,23.0,22.7,22.81,955600.0,18.0053,18.1077,17.8715,17.9581,955600.0
2012-11-01 09:35:00,22.82,22.91,22.74,22.78,1227600.0,17.9659,18.0368,17.903,17.9345,1227600.0
2012-11-01 09:40:00,22.78,22.9,22.78,22.87,432800.0,17.9345,18.0289,17.9345,18.0053,432800.0
2012-11-01 09:45:00,22.87,22.88,22.76,22.77,680000.0,18.0053,18.0132,17.9187,17.9266,680000.0
2012-11-01 09:50:00,22.78,22.8,22.75,22.78,508000.0,17.9345,17.9502,17.9108,17.9345,508000.0
2012-11-01 09:55:00,22.78,22.85,22.78,22.84,774800.0,17.9345,17.9896,17.9345,17.9817,774800.0
2012-11-01 10:00:00,22.84,23.0,22.84,22.95,681200.0,17.9817,18.1077,17.9817,18.0683,681200.0
2012-11-01 10:05:00,22.95,23.06,22.9,23.06,533600.0,18.0683,18.1549,18.0289,18.1549,533600.0
2012-11-01 10:10:00,23.06,23.07,22.98,23.0,486000.0,18.1549,18.1628,18.0919,18.1077,486000.0
2012-11-01 10:15:00,23.01,23.09,23.01,23.09,461600.0,18.1155,18.1785,18.1155,18.1785,461600.0
2012-11-01 10:20:00,23.09,23.1,23.07,23.08,338000.0,18.1785,18.1864,18.1628,18.1706,338000.0
2012-11-01 10:25:00,23.08,23.08,23.05,23.07,227600.0,18.1706,18.1706,18.147,18.1628,227600.0
2012-11-01 10:30:00,23.07,23.08,23.07,23.07,291200.0,18.1628,18.1706,18.1628,18.1628,291200.0
2012-11-01 10:35:00,23.07,23.08,23.05,23.06,311600.0,18.1628,18.1706,18.147,18.1549,311600.0
2012-11-01 10:40:00,23.06,23.1,23.05,23.09,606400.0,18.1549,18.1864,18.147,18.1785,606400.0
2012-11-01 10:45:00,23.09,23.13,23.09,23.11,366800.0,18.1785,18.21,18.1785,18.1943,366800.0
2012-11-01 10:50:00,23.11,23.11,23.08,23.08,254400.0,18.1943,18.1943,18.1706,18.1706,254400.0
2012-11-01 10:55:00,23.08,23.08,23.05,23.07,368800.0,18.1706,18.1706,18.147,18.1628,368800.0
2012-11-01 11:00:00,23.07,23.07,23.03,23.04,419200.0,18.1628,18.1628,18.1313,18.1391,419200.0
2012-11-01 11:05:00,23.04,23.05,23.0,23.0,406400.0,18.1391,18.147,18.1077,18.1077,406400.0
2012-11-01 11:10:00,23.0,23.03,22.98,23.0,640000.0,18.1077,18.1313,18.0919,18.1077,640000.0
2012-11-01 11:15:00,22.99,23.0,22.93,22.93,558000.0,18.0998,18.1077,18.0525,18.0525,558000.0
2012-11-01 11:20:00,22.93,22.98,22.93,22.95,780000.0,18.0525,18.0919,18.0525,18.0683,780000.0
2012-11-01 11:25:00,22.94,23.0,22.93,23.0,481600.0,18.0604,18.1077,18.0525,18.1077,481600.0
2012-11-01 11:30:00,23.0,23.05,22.98,23.05,249200.0,18.1077,18.147,18.0919,18.147,249200.0
2012-11-01 11:35:00,23.05,23.05,23.02,23.04,374000.0,18.147,18.147,18.1234,18.1391,374000.0
2012-11-01 11:40:00,23.04,23.09,23.04,23.09,412800.0,18.1391,18.1785,18.1391,18.1785,412800.0
2012-11-01 11:45:00,23.09,23.13,23.08,23.09,702000.0,18.1785,18.21,18.1706,18.1785,702000.0
2012-11-01 11:50:00,23.09,23.11,23.08,23.1,490400.0,18.1785,18.1943,18.1706,18.1864,490400.0
2012-11-01 11:55:00,23.11,23.11,23.08,23.08,167600.0,18.1943,18.1943,18.1706,18.1706,167600.0
2012-11-01 12:00:00,23.08,23.1,23.07,23.08,205200.0,18.1706,18.1864,18.1628,18.1706,205200.0
2012-11-01 12:05:00,23.08,23.09,23.07,23.08,236000.0,18.1706,18.1785,18.1628,18.1706,236000.0
2012-11-01 12:10:00,23.08,23.1,23.07,23.08,259600.0,18.1706,18.1864,18.1628,18.1706,259600.0
2012-11-01 12:15:00,23.08,23.09,23.05,23.05,312400.0,18.1706,18.1785,18.147,18.147,312400.0
2012-11-01 12:20:00,23.05,23.08,23.05,23.05,209200.0,18.147,18.1706,18.147,18.147,209200.0
2012-11-01 12:25:00,23.05,23.05,23.02,23.03,269200.0,18.147,18.147,18.1234,18.1313,269200.0
2012-11-01 12:30:00,23.02,23.05,23.02,23.04,188600.0,18.1234,18.147,18.1234,18.1391,188600.0
2012-11-01 12:35:00,23.04,23.05,23.01,23.02,335200.0,18.1391,18.147,18.1155,18.1234,335200.0
2012-11-01 12:40:00,23.02,23.03,23.02,23.03,217200.0,18.1234,18.1313,18.1234,18.1313,217200.0
2012-11-01 12:45:00,23.03,23.03,23.02,23.03,192400.0,18.1313,18.1313,18.1234,18.1313,192400.0
2012-11-01 12:50:00,23.03,23.06,23.03,23.06,412000.0,18.1313,18.1549,18.1313,18.1549,412000.0
2012-11-01 12:55:00,23.06,23.1,23.05,23.1,131200.0,18.1549,18.1864,18.147,18.1864,131200.0
2012-11-01 13:00:00,23.1,23.1,23.08,23.08,256800.0,18.1864,18.1864,18.1706,18.1706,256800.0
2012-11-01 13:05:00,23.08,23.1,23.08,23.08,234400.0,18.1706,18.1864,18.1706,18.1706,234400.0
2012-11-01 13:10:00,23.08,23.1,23.06,23.1,399600.0,18.1706,18.1864,18.1549,18.1864,399600.0
2012-11-01 13:15:00,23.1,23.11,23.1,23.11,350400.0,18.1864,18.1943,18.1864,18.1943,350400.0
2012-11-01 13:20:00,23.11,23.13,23.07,23.1,432400.0,18.1943,18.21,18.1628,18.1864,432400.0
2012-11-01 13:25:00,23.09,23.11,23.09,23.1,148800.0,18.1785,18.1943,18.1785,18.1864,148800.0
2012-11-01 13:30:00,23.11,23.12,23.09,23.12,312000.0,18.1943,18.2021,18.1785,18.2021,312000.0
2012-11-01 13:35:00,23.12,23.18,23.11,23.17,324800.0,18.2021,18.2494,18.1943,18.2415,324800.0
2012-11-01 13:40:00,23.17,23.2,23.15,23.2,496800.0,18.2415,18.2651,18.2257,18.2651,496800.0
2012-11-01 13:45:00,23.2,23.23,23.19,23.23,350000.0,18.2651,18.2887,18.2572,18.2887,350000.0
2012-11-01 13:50:00,23.22,23.25,23.22,23.25,289600.0,18.2809,18.3045,18.2809,18.3045,289600.0
2012-11-01 13:55:00,23.25,23.25,23.23,23.23,437600.0,18.3045,18.3045,18.2887,18.2887,437600.0
2012-11-01 14:00:00,23.23,23.24,23.21,23.23,411200.0,18.2887,18.2966,18.273,18.2887,411200.0
2012-11-01 14:05:00,23.24,23.24,23.18,23.18,225200.0,18.2966,18.2966,18.2494,18.2494,225200.0
2012-11-01 14:10:00,23.18,23.18,23.14,23.16,469200.0,18.2494,18.2494,18.2179,18.2336,469200.0
2012-11-01 14:15:00,23.16,23.23,23.16,23.22,276000.0,18.2336,18.2887,18.2336,18.2809,276000.0
2012-11-01 14:20:00,23.22,23.25,23.22,23.25,380000.0,18.2809,18.3045,18.2809,18.3045,380000.0
2012-11-01 14:25:00,23.25,23.26,23.23,23.24,342800.0,18.3045,18.3123,18.2887,18.2966,342800.0
2012-11-01 14:30:00,23.24,23.24,23.15,23.18,789600.0,18.2966,18.2966,18.2257,18.2494,789600.0
2012-11-01 14:35:00,23.17,23.2,23.17,23.2,529600.0,18.2415,18.2651,18.2415,18.2651,529600.0
2012-11-01 14:40:00,23.2,23.21,23.18,23.2,300800.0,18.2651,18.273,18.2494,18.2651,300800.0
2012-11-01 14:45:00,23.19,23.21,23.17,23.17,553600.0,18.2572,18.273,18.2415,18.2415,553600.0
2012-11-01 14:50:00,23.17,23.18,23.15,23.17,628800.0,18.2415,18.2494,18.2257,18.2415,628800.0
2012-11-01 14:55:00,23.17,23.18,23.17,23.18,445600.0,18.2415,18.2494,18.2415,18.2494,445600.0
2012-11-01 15:00:00,23.17,23.19,23.17,23.18,449600.0,18.2415,18.2572,18.2415,18.2494,449600.0
2012-11-01 15:05:00,23.18,23.2,23.16,23.18,590800.0,18.2494,18.2651,18.2336,18.2494,590800.0
2012-11-01 15:10:00,23.18,23.19,23.17,23.18,898800.0,18.2494,18.2572,18.2415,18.2494,898800.0
2012-11-01 15:15:00,23.18,23.18,23.17,23.18,343600.0,18.2494,18.2494,18.2415,18.2494,343600.0
2012-11-01 15:20:00,23.19,23.21,23.19,23.21,490400.0,18.2572,18.273,18.2572,18.273,490400.0
2012-11-01 15:25:00,23.21,23.25,23.2,23.25,309600.0,18.273,18.3045,18.2651,18.3045,309600.0
2012-11-01 15:30:00,23.25,23.27,23.25,23.25,641200.0,18.3045,18.3202,18.3045,18.3045,641200.0
2012-11-01 15:35:00,23.25,23.3,23.23,23.3,938800.0,18.3045,18.3438,18.2887,18.3438,938800.0
2012-11-01 15:40:00,23.3,23.37,23.28,23.33,1526000.0,18.3438,18.399,18.3281,18.3675,1526000.0
2012-11-01 15:45:00,23.33,23.34,23.26,23.33,1696800.0,18.3675,18.3753,18.3123,18.3675,1696800.0
2012-11-01 15:50:00,23.33,23.33,23.22,23.23,2271600.0,18.3675,18.3675,18.2809,18.2887,2271600.0
2012-11-01 15:55:00,23.23,23.35,23.23,23.3,2692400.0,18.2887,18.3832,18.2887,18.3438,2692400.0
2012-11-02 09:30:00,25.26,25.48,25.2,25.46,4390800.0,19.8869,20.0601,19.8397,20.0444,4390800.0
2012-11-02 09:35:00,25.46,25.64,25.43,25.54,3171400.0,20.0444,20.1861,20.0208,20.1074,3171400.0
2012-11-02 09:40:00,25.54,25.64,25.5,25.52,1522800.0,20.1074,20.1861,20.0759,20.0916,1522800.0
2012-11-02 09:45:00,25.53,25.58,25.48,25.58,1677600.0,20.0995,20.1389,20.0601,20.1389,1677600.0
2012-11-02 09:50:00,25.57,25.64,25.53,25.59,1113200.0,20.131,20.1861,20.0995,20.1467,1113200.0
2012-11-02 09:55:00,25.6,25.67,25.52,25.6,1232400.0,20.1546,20.2097,20.0916,20.1546,1232400.0
2012-11-02 10:00:00,25.6,25.69,25.6,25.68,1578200.0,20.1546,20.2255,20.1546,20.2176,1578200.0
2012-11-02 10:05:00,25.68,25.72,25.65,25.68,1396200.0,20.2176,20.2491,20.194,20.2176,1396200.0
2012-11-02 10:10:00,25.68,25.83,25.68,25.82,1751200.0,20.2176,20.3357,20.2176,20.3278,1751200.0
2012-11-02 10:15:00,25.82,25.82,25.68,25.79,1201200.0,20.3278,20.3278,20.2176,20.3042,1201200.0
2012-11-02 10:20:00,25.79,25.83,25.72,25.83,1146800.0,20.3042,20.3357,20.2491,20.3357,1146800.0
2012-11-02 10:25:00,25.82,25.84,25.74,25.83,1055000.0,20.3278,20.3436,20.2648,20.3357,1055000.0
2012-11-02 10:30:00,25.84,25.84,25.68,25.7,1000600.0,20.3436,20.3436,20.2176,20.2333,1000600.0
2012-11-02 10:35:00,25.7,25.77,25.7,25.71,856000.0,20.2333,20.2884,20.2333,20.2412,856000.0
2012-11-02 10:40:00,25.71,25.75,25.63,25.64,1147600.0,20.2412,20.2727,20.1782,20.1861,1147600.0
2012-11-02 10:45:00,25.65,25.77,25.6,25.74,1072400.0,20.194,20.2884,20.1546,20.2648,1072400.0
2012-11-02 10:50:00,25.73,25.74,25.66,25.71,672200.0,20.257,20.2648,20.2018,20.2412,672200.0
2012-11-02 10:55:00,25.71,25.74,25.68,25.72,534000.0,20.2412,20.2648,20.2176,20.2491,534000.0
2012-11-02 11:00:00,25.72,25.8,25.67,25.68,606400.0,20.2491,20.3121,20.2097,20.2176,606400.0
2012-11-02 11:05:00,25.68,25.74,25.68,25.74,401600.0,20.2176,20.2648,20.2176,20.2648,401600.0
2012-11-02 11:10:00,25.74,25.74,25.66,25.68,484200.0,20.2648,20.2648,20.2018,20.2176,484200.0
2012-11-02 11:15:00,25.68,25.69,25.64,25.65,583600.0,20.2176,20.2255,20.1861,20.194,583600.0
2012-11-02 11:20:00,25.65,25.75,25.65,25.74,914400.0,20.194,20.2727,20.194,20.2648,914400.0
2012-11-02 11:25:00,25.74,25.89,25.74,25.88,1055600.0,20.2648,20.3829,20.2648,20.375,1055600.0
2012-11-02 11:30:00,25.88,25.96,25.86,25.91,1317000.0,20.375,20.438,20.3593,20.3987,1317000.0
2012-11-02 11:35:00,25.91,25.97,25.88,25.91,810200.0,20.3987,20.4459,20.375,20.3987,810200.0
2012-11-02 11:40:00,25.91,25.93,25.88,25.91,462800.0,20.3987,20.4144,20.375,20.3987,462800.0
2012-11-02 11:45:00,25.91,25.91,25.82,25.85,433600.0,20.3987,20.3987,20.3278,20.3514,433600.0
2012-11-02 11:50:00,25.84,25.88,25.82,25.85,363200.0,20.3436,20.375,20.3278,20.3514,363200.0
2012-11-02 11:55:00,25.85,25.86,25.79,25.8,243800.0,20.3514,20.3593,20.3042,20.3121,243800.0
2012-11-02 12:00:00,25.8,25.83,25.78,25.81,244400.0,20.3121,20.3357,20.2963,20.3199,244400.0
2012-11-02 12:05:00,25.81,25.81,25.78,25.8,266800.0,20.3199,20.3199,20.2963,20.3121,266800.0
2012-11-02 12:10:00,25.8,25.86,25.78,25.85,333600.0,20.3121,20.3593,20.2963,20.3514,333600.0
2012-11-02 12:15:00,25.85,25.89,25.84,25.88,393600.0,20.3514,20.3829,20.3436,20.375,393600.0
2012-11-02 12:20:00,25.88,25.88,25.8,25.82,236000.0,20.375,20.375,20.3121,20.3278,236000.0
2012-11-02 12:25:00,25.83,25.83,25.8,25.82,171000.0,20.3357,20.3357,20.3121,20.3278,171000.0
2012-11-02 12:30:00,25.82,25.89,25.82,25.86,277200.0,20.3278,20.3829,20.3278,20.3593,277200.0
2012-11-02 12:35:00,25.86,25.92,25.85,25.87,201600.0,20.3593,20.4065,20.3514,20.3672,201600.0
2012-11-02 12:40:00,25.87,25.93,25.86,25.92,336200.0,20.3672,20.4144,20.3593,20.4065,336200.0
2012-11-02 12:45:00,25.91,25.92,25.82,25.86,272200.0,20.3987,20.4065,20.3278,20.3593,272200.0
2012-11-02 12:50:00,25.86,25.87,25.82,25.82,132200.0,20.3593,20.3672,20.3278,20.3278,132200.0
2012-11-02 12:55:00,25.83,25.83,25.78,25.79,248400.0,20.3357,20.3357,20.2963,20.3042,248400.0
2012-11-02 13:00:00,25.8,25.84,25.78,25.79,181800.0,20.3121,20.3436,20.2963,20.3042,181800.0
2012-11-02 13:05:00,25.79,25.84,25.79,25.82,231400.0,20.3042,20.3436,20.3042,20.3278,231400.0
2012-11-02 13:10:00,25.82,25.85,25.8,25.8,158200.0,20.3278,20.3514,20.3121,20.3121,158200.0
2012-11-02 13:15:00,25.81,25.81,25.76,25.77,205400.0,20.3199,20.3199,20.2806,20.2884,205400.0
2012-11-02 13:20:00,25.78,25.81,25.75,25.78,303000.0,20.2963,20.3199,20.2727,20.2963,303000.0
2012-11-02 13:25:00,25.77,25.82,25.77,25.8,139400.0,20.2884,20.3278,20.2884,20.3121,139400.0
2012-11-02 13:30:00,25.8,25.83,25.78,25.79,151400.0,20.3121,20.3357,20.2963,20.3042,151400.0
2012-11-02 13:35:00,25.79,25.81,25.78,25.78,132400.0,20.3042,20.3199,20.2963,20.2963,132400.0
2012-11-02 13:40:00,25.78,25.8,25.77,25.78,176600.0,20.2963,20.3121,20.2884,20.2963,176600.0
2012-11-02 13:45:00,25.78,25.8,25.77,25.79,191200.0,20.2963,20.3121,20.2884,20.3042,191200.0
2012-11-02 13:50:00,25.78,25.79,25.68,25.71,420800.0,20.2963,20.3042,20.2176,20.2412,420800.0
2012-11-02 13:55:00,25.7,25.73,25.67,25.68,223400.0,20.2333,20.257,20.2097,20.2176,223400.0
2012-11-02 14:00:00,25.68,25.68,25.61,25.67,737800.0,20.2176,20.2176,20.1625,20.2097,737800.0
2012-11-02 14:05:00,25.67,25.71,25.65,25.69,214400.0,20.2097,20.2412,20.194,20.2255,214400.0
2012-11-02 14:10:00,25.7,25.71,25.63,25.68,249200.0,20.2333,20.2412,20.1782,20.2176,249200.0
2012-11-02 14:15:00,25.68,25.7,25.65,25.68,169800.0,20.2176,20.2333,20.194,20.2176,169800.0
2012-11-02 14:20:00,25.67,25.69,25.66,25.67,95200.0,20.2097,20.2255,20.2018,20.2097,95200.0
2012-11-02 14:25:00,25.66,25.67,25.61,25.63,168200.0,20.2018,20.2097,20.1625,20.1782,168200.0
2012-11-02 14:30:00,25.63,25.65,25.61,25.61,214400.0,20.1782,20.194,20.1625,20.1625,214400.0
2012-11-02 14:35:00,25.61,25.63,25.54,25.54,490200.0,20.1625,20.1782,20.1074,20.1074,490200.0
2012-11-02 14:40:00,25.54,25.58,25.52,25.57,335400.0,20.1074,20.1389,20.0916,20.131,335400.0
2012-11-02 14:45:00,25.57,25.58,25.5,25.5,523200.0,20.131,20.1389,20.0759,20.0759,523200.0
2012-11-02 14:50:00,25.5,25.6,25.5,25.59,469400.0,20.0759,20.1546,20.0759,20.1467,469400.0
2012-11-02 14:55:00,25.59,25.64,25.58,25.62,275600.0,20.1467,20.1861,20.1389,20.1704,275600.0
2012-11-02 15:00:00,25.61,25.66,25.61,25.61,262200.0,20.1625,20.2018,20.1625,20.1625,262200.0
2012-11-02 15:05:00,25.61,25.61,25.58,25.59,252200.0,20.1625,20.1625,20.1389,20.1467,252200.0
2012-11-02 15:10:00,25.59,25.64,25.59,25.63,255200.0,20.1467,20.1861,20.1467,20.1782,255200.0
2012-11-02 15:15:00,25.63,25.64,25.61,25.61,246000.0,20.1782,20.1861,20.1625,20.1625,246000.0
2012-11-02 15:20:00,25.62,25.62,25.53,25.53,329200.0,20.1704,20.1704,20.0995,20.0995,329200.0
2012-11-02 15:25:00,25.53,25.6,25.52,25.6,246200.0,20.0995,20.1546,20.0916,20.1546,246200.0
2012-11-02 15:30:00,25.6,25.6,25.53,25.55,426600.0,20.1546,20.1546,20.0995,20.1152,426600.0
2012-11-02 15:35:00,25.55,25.56,25.53,25.53,349000.0,20.1152,20.1231,20.0995,20.0995,349000.0
2012-11-02 15:40:00,25.54,25.55,25.52,25.54,360600.0,20.1074,20.1152,20.0916,20.1074,360600.0
2012-11-02 15:45:00,25.54,25.54,25.5,25.5,702200.0,20.1074,20.1074,20.0759,20.0759,702200.0
2012-11-02 15:50:00,25.5,25.51,25.5,25.5,1258600.0,20.0759,20.0838,20.0759,20.0759,1258600.0
2012-11-02 15:55:00,25.5,25.51,25.42,25.43,2681600.0,20.0759,20.0838,20.0129,20.0208,2681600.0
2012-11-05 09:30:00,25.4,25.57,25.35,25.55,969800.0,19.9971,20.131,19.9578,20.1152,969800.0
2012-11-05 09:35:00,25.55,25.6,25.49,25.56,410400.0,20.1152,20.1546,20.068,20.1231,410400.0
2012-11-05 09:40:00,25.56,25.56,25.49,25.5,373600.0,20.1231,20.1231,20.068,20.0759,373600.0
2012-11-05 09:45:00,25.5,25.58,25.49,25.5,523600.0,20.0759,20.1389,20.068,20.0759,523600.0
2012-11-05 09:50:00,25.5,25.52,25.48,25.5,434000.0,20.0759,20.0916,20.0601,20.0759,434000.0
2012-11-05 09:55:00,25.5,25.6,25.5,25.57,425000.0,20.0759,20.1546,20.0759,20.131,425000.0
2012-11-05 10:00:00,25.58,25.58,25.52,25.53,473200.0,20.1389,20.1389,20.0916,20.0995,473200.0
2012-11-05 10:05:00,25.53,25.55,25.48,25.48,299200.0,20.0995,20.1152,20.0601,20.0601,299200.0
2012-11-05 10:10:00,25.48,25.5,25.45,25.49,190000.0,20.0601,20.0759,20.0365,20.068,190000.0
2012-11-05 10:15:00,25.49,25.51,25.45,25.5,247000.0,20.068,20.0838,20.0365,20.0759,247000.0
2012-11-05 10:20:00,25.5,25.58,25.5,25.58,260400.0,20.0759,20.1389,20.0759,20.1389,260400.0
2012-11-05 10:25:00,25.58,25.58,25.52,25.52,178000.0,20.1389,20.1389,20.0916,20.0916,178000.0
2012-11-05 10:30:00,25.52,25.53,25.48,25.5,238600.0,20.0916,20.0995,20.0601,20.0759,238600.0
2012-11-05 10:35:00,25.5,25.51,25.47,25.5,167200.0,20.0759,20.0838,20.0523,20.0759,167200.0
2012-11-05 10:40:00,25.5,25.52,25.49,25.52,115600.0,20.0759,20.0916,20.068,20.0916,115600.0
2012-11-05 10:45:00,25.52,25.53,25.49,25.52,189200.0,20.0916,20.0995,20.068,20.0916,189200.0
2012-11-05 10:50:00,25.53,25.58,25.52,25.54,412200.0,20.0995,20.1389,20.0916,20.1074,412200.0
2012-11-05 10:55:00,25.54,25.55,25.5,25.51,100000.0,20.1074,20.1152,20.0759,20.0838,100000.0
2012-11-05 11:00:00,25.51,25.52,25.49,25.5,169800.0,20.0838,20.0916,20.068,20.0759,169800.0
2012-11-05 11:05:00,25.5,25.51,25.48,25.48,137200.0,20.0759,20.0838,20.0601,20.0601,137200.0
2012-11-05 11:10:00,25.48,25.49,25.44,25.46,234600.0,20.0601,20.068,20.0286,20.0444,234600.0
2012-11-05 11:15:00,25.47,25.49,25.47,25.47,196400.0,20.0523,20.068,20.0523,20.0523,196400.0
2012-11-05 11:20:00,25.47,25.48,25.45,25.45,152800.0,20.0523,20.0601,20.0365,20.0365,152800.0
2012-11-05 11:25:00,25.45,25.47,25.45,25.46,123800.0,20.0365,20.0523,20.0365,20.0444,123800.0
2012-11-05 11:30:00,25.46,25.48,25.45,25.47,104400.0,20.0444,20.0601,20.0365,20.0523,104400.0
2012-11-05 11:35:00,25.47,25.47,25.46,25.46,92600.0,20.0523,20.0523,20.0444,20.0444,92600.0
2012-11-05 11:40:00,25.46,25.47,25.45,25.46,114600.0,20.0444,20.0523,20.0365,20.0444,114600.0
2012-11-05 11:45:00,25.46,25.47,25.44,25.46,127400.0,20.0444,20.0523,20.0286,20.0444,127400.0
2012-11-05 11:50:00,25.46,25.47,25.46,25.46,59200.0,20.0444,20.0523,20.0444,20.0444,59200.0
2012-11-05 11:55:00,25.46,25.49,25.46,25.47,129200.0,20.0444,20.068,20.0444,20.0523,129200.0
2012-11-05 12:00:00,25.48,25.48,25.43,25.43,121200.0,20.0601,20.0601,20.0208,20.0208,121200.0
2012-11-05 12:05:00,25.43,25.46,25.43,25.46,84000.0,20.0208,20.0444,20.0208,20.0444,84000.0
2012-11-05 12:10:00,25.46,25.47,25.45,25.46,93600.0,20.0444,20.0523,20.0365,20.0444,93600.0
2012-11-05 12:15:00,25.46,25.46,25.44,25.44,94600.0,20.0444,20.0444,20.0286,20.0286,94600.0
2012-11-05 12:20:00,25.44,25.49,25.44,25.46,154400.0,20.0286,20.068,20.0286,20.0444,154400.0
2012-11-05 12:25:00,25.46,25.47,25.45,25.46,61800.0,20.0444,20.0523,20.0365,20.0444,61800.0
2012-11-05 12:30:00,25.46,25.48,25.45,25.48,184200.0,20.0444,20.0601,20.0365,20.0601,184200.0
2012-11-05 12:35:00,25.47,25.48,25.46,25.46,144400.0,20.0523,20.0601,20.0444,20.0444,144400.0
2012-11-05 12:40:00,25.47,25.49,25.45,25.48,163600.0,20.0523,20.068,20.0365,20.0601,163600.0
2012-11-05 12:45:00,25.48,25.49,25.45,25.47,95000.0,20.0601,20.068,20.0365,20.0523,95000.0
2012-11-05 12:50:00,25.48,25.48,25.47,25.48,143000.0,20.0601,20.0601,20.0523,20.0601,143000.0
2012-11-05 12:55:00,25.47,25.48,25.45,25.48,107200.0,20.0523,20.0601,20.0365,20.0601,107200.0
2012-11-05 13:00:00,25.47,25.48,25.45,25.46,119200.0,20.0523,20.0601,20.0365,20.0444,119200.0
2012-11-05 13:05:00,25.46,25.48,25.45,25.47,173400.0,20.0444,20.0601,20.0365,20.0523,173400.0
2012-11-05 13:10:00,25.48,25.48,25.46,25.47,98200.0,20.0601,20.0601,20.0444,20.0523,98200.0
2012-11-05 13:15:00,25.48,25.48,25.46,25.47,137200.0,20.0601,20.0601,20.0444,20.0523,137200.0
2012-11-05 13:20:00,25.47,25.5,25.46,25.5,129600.0,20.0523,20.0759,20.0444,20.0759,129600.0
2012-11-05 13:25:00,25.5,25.5,25.49,25.5,184400.0,20.0759,20.0759,20.068,20.0759,184400.0
2012-11-05 13:30:00,25.5,25.53,25.5,25.53,169800.0,20.0759,20.0995,20.0759,20.0995,169800.0
2012-11-05 13:35:00,25.53,25.53,25.5,25.53,271000.0,20.0995,20.0995,20.0759,20.0995,271000.0
2012-11-05 13:40:00,25.53,25.54,25.52,25.52,321200.0,20.0995,20.1074,20.0916,20.0916,321200.0
2012-11-05 13:45:00,25.52,25.52,25.5,25.5,100400.0,20.0916,20.0916,20.0759,20.0759,100400.0
2012-11-05 13:50:00,25.51,25.53,25.5,25.52,112400.0,20.0838,20.0995,20.0759,20.0916,112400.0
2012-11-05 13:55:00,25.52,25.54,25.5,25.51,507400.0,20.0916,20.1074,20.0759,20.0838,507400.0
2012-11-05 14:00:00,25.51,25.54,25.5,25.54,512600.0,20.0838,20.1074,20.0759,20.1074,512600.0
2012-11-05 14:05:00,25.54,25.58,25.54,25.58,293400.0,20.1074,20.1389,20.1074,20.1389,293400.0
2012-11-05 14:10:00,25.58,25.6,25.57,25.59,141600.0,20.1389,20.1546,20.131,20.1467,141600.0
2012-11-05 14:15:00,25.59,25.59,25.57,25.58,91000.0,20.1467,20.1467,20.131,20.1389,91000.0
2012-11-05 14:20:00,25.59,25.61,25.59,25.6,186800.0,20.1467,20.1625,20.1467,20.1546,186800.0
2012-11-05 14:25:00,25.6,25.64,25.6,25.62,240400.0,20.1546,20.1861,20.1546,20.1704,240400.0
2012-11-05 14:30:00,25.61,25.64,25.61,25.63,188800.0,20.1625,20.1861,20.1625,20.1782,188800.0
2012-11-05 14:35:00,25.64,25.65,25.59,25.61,172600.0,20.1861,20.194,20.1467,20.1625,172600.0
2012-11-05 14:40:00,25.61,25.63,25.6,25.61,109400.0,20.1625,20.1782,20.1546,20.1625,109400.0
2012-11-05 14:45:00,25.61,25.63,25.59,25.6,199600.0,20.1625,20.1782,20.1467,20.1546,199600.0
2012-11-05 14:50:00,25.6,25.61,25.53,25.54,283000.0,20.1546,20.1625,20.0995,20.1074,283000.0
2012-11-05 14:55:00,25.54,25.55,25.52,25.54,247800.0,20.1074,20.1152,20.0916,20.1074,247800.0
2012-11-05 15:00:00,25.54,25.54,25.52,25.54,114800.0,20.1074,20.1074,20.0916,20.1074,114800.0
2012-11-05 15:05:00,25.54,25.54,25.5,25.51,212200.0,20.1074,20.1074,20.0759,20.0838,212200.0
2012-11-05 15:10:00,25.5,25.52,25.48,25.52,263400.0,20.0759,20.0916,20.0601,20.0916,263400.0
2012-11-05 15:15:00,25.51,25.54,25.51,25.53,178000.0,20.0838,20.1074,20.0838,20.0995,178000.0
2012-11-05 15:20:00,25.52,25.56,25.52,25.53,326600.0,20.0916,20.1231,20.0916,20.0995,326600.0
2012-11-05 15:25:00,25.54,25.55,25.52,25.52,319200.0,20.1074,20.1152,20.0916,20.0916,319200.0
2012-11-05 15:30:00,25.52,25.56,25.52,25.53,270800.0,20.0916,20.1231,20.0916,20.0995,270800.0
2012-11-05 15:35:00,25.53,25.58,25.52,25.57,461000.0,20.0995,20.1389,20.0916,20.131,461000.0
2012-11-05 15:40:00,25.57,25.58,25.54,25.55,449800.0,20.131,20.1389,20.1074,20.1152,449800.0
2012-11-05 15:45:00,25.55,25.58,25.54,25.54,631200.0,20.1152,20.1389,20.1074,20.1074,631200.0
2012-11-05 15:50:00,25.54,25.57,25.53,25.54,479200.0,20.1074,20.131,20.0995,20.1074,479200.0
2012-11-05 15:55:00,25.53,25.54,25.48,25.5,1155200.0,20.0995,20.1074,20.0601,20.0759,1155200.0
2012-11-06 09:30:00,25.55,25.6,25.45,25.58,457200.0,20.1152,20.1546,20.0365,20.1389,457200.0
2012-11-06 09:35:00,25.59,25.61,25.52,25.6,229600.0,20.1467,20.1625,20.0916,20.1546,229600.0
2012-11-06 09:40:00,25.61,25.61,25.52,25.54,544000.0,20.1625,20.1625,20.0916,20.1074,544000.0
2012-11-06 09:45:00,25.54,25.61,25.54,25.59,151800.0,20.1074,20.1625,20.1074,20.1467,151800.0
2012-11-06 09:50:00,25.59,25.64,25.57,25.63,212600.0,20.1467,20.1861,20.131,20.1782,212600.0
2012-11-06 09:55:00,25.63,25.64,25.61,25.62,115600.0,20.1782,20.1861,20.1625,20.1704,115600.0
2012-11-06 10:00:00,25.63,25.65,25.61,25.62,158600.0,20.1782,20.194,20.1625,20.1704,158600.0
2012-11-06 10:05:00,25.61,25.61,25.58,25.6,102600.0,20.1625,20.1625,20.1389,20.1546,102600.0
2012-11-06 10:10:00,25.6,25.63,25.6,25.61,140400.0,20.1546,20.1782,20.1546,20.1625,140400.0
2012-11-06 10:15:00,25.6,25.62,25.6,25.62,69200.0,20.1546,20.1704,20.1546,20.1704,69200.0
2012-11-06 10:20:00,25.62,25.65,25.61,25.64,134200.0,20.1704,20.194,20.1625,20.1861,134200.0
2012-11-06 10:25:00,25.64,25.65,25.62,25.65,109200.0,20.1861,20.194,20.1704,20.194,109200.0
2012-11-06 10:30:00,25.65,25.68,25.64,25.68,264000.0,20.194,20.2176,20.1861,20.2176,264000.0
2012-11-06 10:35:00,25.68,25.73,25.67,25.71,303800.0,20.2176,20.257,20.2097,20.2412,303800.0
2012-11-06 10:40:00,25.71,25.73,25.69,25.7,254800.0,20.2412,20.257,20.2255,20.2333,254800.0
2012-11-06 10:45:00,25.7,25.75,25.7,25.74,320800.0,20.2333,20.2727,20.2333,20.2648,320800.0
2012-11-06 10:50:00,25.74,25.75,25.72,25.73,136000.0,20.2648,20.2727,20.2491,20.257,136000.0
2012-11-06 10:55:00,25.73,25.73,25.68,25.7,184400.0,20.257,20.257,20.2176,20.2333,184400.0
2012-11-06 11:00:00,25.71,25.73,25.7,25.71,106200.0,20.2412,20.257,20.2333,20.2412,106200.0
2012-11-06 11:05:00,25.71,25.85,25.71,25.83,579400.0,20.2412,20.3514,20.2412,20.3357,579400.0
2012-11-06 11:10:00,25.83,25.86,25.8,25.85,207000.0,20.3357,20.3593,20.3121,20.3514,207000.0
2012-11-06 11:15:00,25.86,25.89,25.85,25.88,177800.0,20.3593,20.3829,20.3514,20.375,177800.0
2012-11-06 11:20:00,25.88,25.88,25.82,25.82,169200.0,20.375,20.375,20.3278,20.3278,169200.0
2012-11-06 11:25:00,25.82,25.84,25.81,25.82,127000.0,20.3278,20.3436,20.3199,20.3278,127000.0
2012-11-06 11:30:00,25.83,25.85,25.81,25.83,88400.0,20.3357,20.3514,20.3199,20.3357,88400.0
2012-11-06 11:35:00,25.83,25.84,25.8,25.81,314400.0,20.3357,20.3436,20.3121,20.3199,314400.0
2012-11-06 11:40:00,25.81,25.89,25.81,25.86,183800.0,20.3199,20.3829,20.3199,20.3593,183800.0
2012-11-06 11:45:00,25.87,25.9,25.87,25.89,98400.0,20.3672,20.3908,20.3672,20.3829,98400.0
2012-11-06 11:50:00,25.89,25.92,25.88,25.92,116000.0,20.3829,20.4065,20.375,20.4065,116000.0
2012-11-06 11:55:00,25.92,25.95,25.9,25.9,169200.0,20.4065,20.4302,20.3908,20.3908,169200.0
2012-11-06 12:00:00,25.89,25.96,25.88,25.94,206600.0,20.3829,20.438,20.375,20.4223,206600.0
2012-11-06 12:05:00,25.94,25.95,25.92,25.93,130800.0,20.4223,20.4302,20.4065,20.4144,130800.0
2012-11-06 12:10:00,25.92,25.93,25.9,25.92,97600.0,20.4065,20.4144,20.3908,20.4065,97600.0
2012-11-06 12:15:00,25.93,25.93,25.9,25.9,79200.0,20.4144,20.4144,20.3908,20.3908,79200.0
2012-11-06 12:20:00,25.9,25.93,25.89,25.93,110000.0,20.3908,20.4144,20.3829,20.4144,110000.0
2012-11-06 12:25:00,25.93,25.95,25.91,25.93,106800.0,20.4144,20.4302,20.3987,20.4144,106800.0
2012-11-06 12:30:00,25.93,25.94,25.93,25.93,53400.0,20.4144,20.4223,20.4144,20.4144,53400.0
2012-11-06 12:35:00,25.94,25.95,25.93,25.93,53000.0,20.4223,20.4302,20.4144,20.4144,53000.0
2012-11-06 12:40:00,25.92,25.92,25.89,25.9,98600.0,20.4065,20.4065,20.3829,20.3908,98600.0
2012-11-06 12:45:00,25.9,25.91,25.88,25.89,98200.0,20.3908,20.3987,20.375,20.3829,98200.0
2012-11-06 12:50:00,25.89,25.93,25.89,25.93,68400.0,20.3829,20.4144,20.3829,20.4144,68400.0
2012-11-06 12:55:00,25.93,25.95,25.91,25.94,93000.0,20.4144,20.4302,20.3987,20.4223,93000.0
2012-11-06 13:00:00,25.94,25.96,25.94,25.96,108800.0,20.4223,20.438,20.4223,20.438,108800.0
2012-11-06 13:05:00,25.96,26.0,25.95,25.99,273200.0,20.438,20.4695,20.4302,20.4616,273200.0
2012-11-06 13:10:00,25.99,26.0,25.98,25.99,167600.0,20.4616,20.4695,20.4538,20.4616,167600.0
2012-11-06 13:15:00,25.99,26.0,25.97,26.0,154800.0,20.4616,20.4695,20.4459,20.4695,154800.0
2012-11-06 13:20:00,25.99,26.05,25.99,26.05,560000.0,20.4616,20.5089,20.4616,20.5089,560000.0
2012-11-06 13:25:00,26.05,26.1,26.05,26.06,404000.0,20.5089,20.5483,20.5089,20.5168,404000.0
2012-11-06 13:30:00,26.06,26.07,26.0,26.0,165400.0,20.5168,20.5246,20.4695,20.4695,165400.0
2012-11-06 13:35:00,26.0,26.06,25.99,26.04,156800.0,20.4695,20.5168,20.4616,20.501,156800.0
2012-11-06 13:40:00,26.04,26.08,26.04,26.08,184200.0,20.501,20.5325,20.501,20.5325,184200.0
2012-11-06 13:45:00,26.08,26.09,26.07,26.08,111800.0,20.5325,20.5404,20.5246,20.5325,111800.0
2012-11-06 13:50:00,26.08,26.09,26.05,26.07,132200.0,20.5325,20.5404,20.5089,20.5246,132200.0
2012-11-06 13:55:00,26.07,26.07,26.02,26.03,78000.0,20.5246,20.5246,20.4853,20.4931,78000.0
2012-11-06 14:00:00,26.04,26.04,26.0,26.0,108000.0,20.501,20.501,20.4695,20.4695,108000.0
2012-11-06 14:05:00,26.0,26.02,25.99,26.02,115400.0,20.4695,20.4853,20.4616,20.4853,115400.0
2012-11-06 14:10:00,26.02,26.02,25.99,26.0,119000.0,20.4853,20.4853,20.4616,20.4695,119000.0
2012-11-06 14:15:00,26.0,26.05,26.0,26.04,172600.0,20.4695,20.5089,20.4695,20.501,172600.0
2012-11-06 14:20:00,26.04,26.07,26.04,26.05,184800.0,20.501,20.5246,20.501,20.5089,184800.0
2012-11-06 14:25:00,26.05,26.07,26.03,26.04,83400.0,20.5089,20.5246,20.4931,20.501,83400.0
2012-11-06 14:30:00,26.04,26.05,26.02,26.02,90800.0,20.501,20.5089,20.4853,20.4853,90800.0
2012-11-06 14:35:00,26.02,26.02,26.0,26.0,146000.0,20.4853,20.4853,20.4695,20.4695,146000.0
2012-11-06 14:40:00,26.0,26.02,25.99,26.0,205800.0,20.4695,20.4853,20.4616,20.4695,205800.0
2012-11-06 14:45:00,26.0,26.01,25.95,25.95,247600.0,20.4695,20.4774,20.4302,20.4302,247600.0
2012-11-06 14:50:00,25.95,25.97,25.88,25.88,343600.0,20.4302,20.4459,20.375,20.375,343600.0
2012-11-06 14:55:00,25.88,25.9,25.86,25.88,243600.0,20.375,20.3908,20.3593,20.375,243600.0
2012-11-06 15:00:00,25.88,25.88,25.86,25.86,170000.0,20.375,20.375,20.3593,20.3593,170000.0
2012-11-06 15:05:00,25.86,25.88,25.83,25.83,177200.0,20.3593,20.375,20.3357,20.3357,177200.0
2012-11-06 15:10:00,25.84,25.85,25.82,25.84,206600.0,20.3436,20.3514,20.3278,20.3436,206600.0
2012-11-06 15:15:00,25.84,25.86,25.82,25.83,146000.0,20.3436,20.3593,20.3278,20.3357,146000.0
2012-11-06 15:20:00,25.83,25.84,25.8,25.82,135000.0,20.3357,20.3436,20.3121,20.3278,135000.0
2012-11-06 15:25:00,25.82,25.86,25.8,25.83,395000.0,20.3278,20.3593,20.3121,20.3357,395000.0
2012-11-06 15:30:00,25.83,25.83,25.81,25.82,130200.0,20.3357,20.3357,20.3199,20.3278,130200.0
2012-11-06 15:35:00,25.82,25.83,25.8,25.82,126200.0,20.3278,20.3357,20.3121,20.3278,126200.0
2012-11-06 15:40:00,25.82,25.84,25.81,25.83,198200.0,20.3278,20.3436,20.3199,20.3357,198200.0
2012-11-06 15:45:00,25.84,25.88,25.84,25.88,283200.0,20.3436,20.375,20.3436,20.375,283200.0
2012-11-06 15:50:00,25.88,25.89,25.85,25.86,392000.0,20.375,20.3829,20.3514,20.3593,392000.0
2012-11-06 15:55:00,25.86,25.89,25.84,25.87,716800.0,20.3593,20.3829,20.3436,20.3672,716800.0
2012-11-07 09:30:00,25.62,25.68,25.55,25.65,397000.0,20.1704,20.2176,20.1152,20.194,397000.0
2012-11-07 09:35:00,25.64,25.8,25.64,25.75,344200.0,20.1861,20.3121,20.1861,20.2727,344200.0
2012-11-07 09:40:00,25.75,25.86,25.73,25.82,315000.0,20.2727,20.3593,20.257,20.3278,315000.0
2012-11-07 09:45:00,25.81,25.96,25.81,25.91,335600.0,20.3199,20.438,20.3199,20.3987,335600.0
2012-11-07 09:50:00,25.92,25.92,25.88,25.9,181800.0,20.4065,20.4065,20.375,20.3908,181800.0
2012-11-07 09:55:00,25.9,26.0,25.88,25.98,263200.0,20.3908,20.4695,20.375,20.4538,263200.0
2012-11-07 10:00:00,25.98,26.09,25.96,26.07,511000.0,20.4538,20.5404,20.438,20.5246,511000.0
2012-11-07 10:05:00,26.08,26.13,26.06,26.12,492000.0,20.5325,20.5719,20.5168,20.564,492000.0
2012-11-07 10:10:00,26.11,26.15,26.06,26.12,273800.0,20.5561,20.5876,20.5168,20.564,273800.0
2012-11-07 10:15:00,26.11,26.11,26.04,26.07,339400.0,20.5561,20.5561,20.501,20.5246,339400.0
2012-11-07 10:20:00,26.06,26.06,25.95,25.97,578600.0,20.5168,20.5168,20.4302,20.4459,578600.0
2012-11-07 10:25:00,25.97,25.97,25.87,25.95,379200.0,20.4459,20.4459,20.3672,20.4302,379200.0
2012-11-07 10:30:00,25.95,26.03,25.93,26.0,257200.0,20.4302,20.4931,20.4144,20.4695,257200.0
2012-11-07 10:35:00,26.0,26.02,25.98,26.02,135400.0,20.4695,20.4853,20.4538,20.4853,135400.0
2012-11-07 10:40:00,26.01,26.01,25.99,26.0,208000.0,20.4774,20.4774,20.4616,20.4695,208000.0
2012-11-07 10:45:00,26.0,26.09,26.0,26.06,272800.0,20.4695,20.5404,20.4695,20.5168,272800.0
2012-11-07 10:50:00,26.05,26.1,26.02,26.04,401800.0,20.5089,20.5483,20.4853,20.501,401800.0
2012-11-07 10:55:00,26.04,26.04,25.95,25.95,370600.0,20.501,20.501,20.4302,20.4302,370600.0
2012-11-07 11:00:00,25.96,25.97,25.95,25.97,201400.0,20.438,20.4459,20.4302,20.4459,201400.0
2012-11-07 11:05:00,25.97,25.99,25.93,25.93,204600.0,20.4459,20.4616,20.4144,20.4144,204600.0
2012-11-07 11:10:00,25.93,25.93,25.89,25.89,310400.0,20.4144,20.4144,20.3829,20.3829,310400.0
2012-11-07 11:15:00,25.89,25.9,25.75,25.81,536800.0,20.3829,20.3908,20.2727,20.3199,536800.0
2012-11-07 11:20:00,25.81,25.84,25.75,25.77,438200.0,20.3199,20.3436,20.2727,20.2884,438200.0
2012-11-07 11:25:00,25.77,25.77,25.65,25.66,538400.0,20.2884,20.2884,20.194,20.2018,538400.0
2012-11-07 11:30:00,25.66,25.68,25.6,25.68,394400.0,20.2018,20.2176,20.1546,20.2176,394400.0
2012-11-07 11:35:00,25.68,25.74,25.67,25.74,218400.0,20.2176,20.2648,20.2097,20.2648,218400.0
2012-11-07 11:40:00,25.74,25.76,25.7,25.7,199800.0,20.2648,20.2806,20.2333,20.2333,199800.0
2012-11-07 11:45:00,25.69,25.78,25.68,25.78,195400.0,20.2255,20.2963,20.2176,20.2963,195400.0
2012-11-07 11:50:00,25.78,25.78,25.73,25.74,208600.0,20.2963,20.2963,20.257,20.2648,208600.0
2012-11-07 11:55:00,25.74,25.74,25.71,25.72,196600.0,20.2648,20.2648,20.2412,20.2491,196600.0
2012-11-07 12:00:00,25.72,25.73,25.7,25.72,188600.0,20.2491,20.257,20.2333,20.2491,188600.0
2012-11-07 12:05:00,25.72,25.74,25.71,25.73,218200.0,20.2491,20.2648,20.2412,20.257,218200.0
2012-11-07 12:10:00,25.73,25.76,25.73,25.75,114000.0,20.257,20.2806,20.257,20.2727,114000.0
2012-11-07 12:15:00,25.75,25.8,25.75,25.79,118200.0,20.2727,20.3121,20.2727,20.3042,118200.0
2012-11-07 12:20:00,25.79,25.8,25.75,25.77,131400.0,20.3042,20.3121,20.2727,20.2884,131400.0
2012-11-07 12:25:00,25.76,25.82,25.75,25.79,107800.0,20.2806,20.3278,20.2727,20.3042,107800.0
2012-11-07 12:30:00,25.79,25.8,25.77,25.79,77800.0,20.3042,20.3121,20.2884,20.3042,77800.0
2012-11-07 12:35:00,25.78,25.81,25.78,25.8,55800.0,20.2963,20.3199,20.2963,20.3121,55800.0
2012-11-07 12:40:00,25.8,25.84,25.8,25.83,155200.0,20.3121,20.3436,20.3121,20.3357,155200.0
2012-11-07 12:45:00,25.83,25.86,25.82,25.85,173400.0,20.3357,20.3593,20.3278,20.3514,173400.0
2012-11-07 12:50:00,25.85,25.86,25.83,25.85,129000.0,20.3514,20.3593,20.3357,20.3514,129000.0
2012-11-07 12:55:00,25.85,25.86,25.82,25.86,112800.0,20.3514,20.3593,20.3278,20.3593,112800.0
2012-11-07 13:00:00,25.86,25.9,25.84,25.89,282200.0,20.3593,20.3908,20.3436,20.3829,282200.0
2012-11-07 13:05:00,25.89,25.97,25.89,25.95,225000.0,20.3829,20.4459,20.3829,20.4302,225000.0
2012-11-07 13:10:00,25.95,25.96,25.9,25.91,263000.0,20.4302,20.438,20.3908,20.3987,263000.0
2012-11-07 13:15:00,25.91,25.92,25.88,25.91,124800.0,20.3987,20.4065,20.375,20.3987,124800.0
2012-11-07 13:20:00,25.91,25.99,25.9,25.97,154800.0,20.3987,20.4616,20.3908,20.4459,154800.0
2012-11-07 13:25:00,25.97,26.0,25.97,25.99,143800.0,20.4459,20.4695,20.4459,20.4616,143800.0
2012-11-07 13:30:00,25.99,26.02,25.97,26.0,122400.0,20.4616,20.4853,20.4459,20.4695,122400.0
2012-11-07 13:35:00,26.0,26.04,26.0,26.03,117000.0,20.4695,20.501,20.4695,20.4931,117000.0
2012-11-07 13:40:00,26.03,26.04,25.99,26.01,96000.0,20.4931,20.501,20.4616,20.4774,96000.0
2012-11-07 13:45:00,26.02,26.03,26.0,26.02,118000.0,20.4853,20.4931,20.4695,20.4853,118000.0
2012-11-07 13:50:00,26.02,26.05,26.01,26.05,97000.0,20.4853,20.5089,20.4774,20.5089,97000.0
2012-11-07 13:55:00,26.04,26.04,26.0,26.01,94600.0,20.501,20.501,20.4695,20.4774,94600.0
2012-11-07 14:00:00,26.0,26.04,26.0,26.03,86000.0,20.4695,20.501,20.4695,20.4931,86000.0
2012-11-07 14:05:00,26.03,26.05,26.01,26.04,74600.0,20.4931,20.5089,20.4774,20.501,74600.0
2012-11-07 14:10:00,26.04,26.05,26.0,26.03,84800.0,20.501,20.5089,20.4695,20.4931,84800.0
2012-11-07 14:15:00,26.04,26.04,26.0,26.0,84600.0,20.501,20.501,20.4695,20.4695,84600.0
2012-11-07 14:20:00,26.01,26.02,26.0,26.01,110200.0,20.4774,20.4853,20.4695,20.4774,110200.0
2012-11-07 14:25:00,26.01,26.03,25.99,26.0,139800.0,20.4774,20.4931,20.4616,20.4695,139800.0
2012-11-07 14:30:00,26.0,26.0,25.93,25.95,192000.0,20.4695,20.4695,20.4144,20.4302,192000.0
2012-11-07 14:35:00,25.96,25.96,25.89,25.9,156800.0,20.438,20.438,20.3829,20.3908,156800.0
2012-11-07 14:40:00,25.91,25.94,25.9,25.93,167600.0,20.3987,20.4223,20.3908,20.4144,167600.0
2012-11-07 14:45:00,25.93,25.97,25.93,25.97,135400.0,20.4144,20.4459,20.4144,20.4459,135400.0
2012-11-07 14:50:00,25.97,25.98,25.95,25.98,139800.0,20.4459,20.4538,20.4302,20.4538,139800.0
2012-11-07 14:55:00,25.98,26.03,25.97,26.03,147200.0,20.4538,20.4931,20.4459,20.4931,147200.0
2012-11-07 15:00:00,26.03,26.03,25.97,25.98,193200.0,20.4931,20.4931,20.4459,20.4538,193200.0
2012-11-07 15:05:00,25.99,26.03,25.97,26.0,189800.0,20.4616,20.4931,20.4459,20.4695,189800.0
2012-11-07 15:10:00,26.0,26.04,25.99,26.0,183000.0,20.4695,20.501,20.4616,20.4695,183000.0
2012-11-07 15:15:00,26.01,26.03,25.99,26.02,203000.0,20.4774,20.4931,20.4616,20.4853,203000.0
2012-11-07 15:20:00,26.02,26.07,26.02,26.07,181200.0,20.4853,20.5246,20.4853,20.5246,181200.0
2012-11-07 15:25:00,26.06,26.09,26.04,26.07,292800.0,20.5168,20.5404,20.501,20.5246,292800.0
2012-11-07 15:30:00,26.07,26.08,26.04,26.07,312800.0,20.5246,20.5325,20.501,20.5246,312800.0
2012-11-07 15:35:00,26.07,26.07,25.97,26.0,236600.0,20.5246,20.5246,20.4459,20.4695,236600.0
2012-11-07 15:40:00,26.0,26.05,25.99,26.01,355800.0,20.4695,20.5089,20.4616,20.4774,355800.0
2012-11-07 15:45:00,26.01,26.02,25.96,25.99,508600.0,20.4774,20.4853,20.438,20.4616,508600.0
2012-11-07 15:50:00,25.99,26.0,25.97,25.99,408800.0,20.4616,20.4695,20.4459,20.4616,408800.0
2012-11-07 15:55:00,25.99,25.99,25.9,25.9,681800.0,20.4616,20.4616,20.3908,20.3908,681800.0
2012-11-08 09:30:00,25.82,25.87,25.75,25.8,379600.0,20.3278,20.3672,20.2727,20.3121,379600.0
2012-11-08 09:35:00,25.8,25.86,25.72,25.72,254800.0,20.3121,20.3593,20.2491,20.2491,254800.0
2012-11-08 09:40:00,25.72,25.73,25.64,25.66,321800.0,20.2491,20.257,20.1861,20.2018,321800.0
2012-11-08 09:45:00,25.66,25.75,25.64,25.75,215000.0,20.2018,20.2727,20.1861,20.2727,215000.0
2012-11-08 09:50:00,25.75,25.78,25.7,25.74,266800.0,20.2727,20.2963,20.2333,20.2648,266800.0
2012-11-08 09:55:00,25.75,25.8,25.74,25.77,210600.0,20.2727,20.3121,20.2648,20.2884,210600.0
2012-11-08 10:00:00,25.76,25.78,25.74,25.75,129800.0,20.2806,20.2963,20.2648,20.2727,129800.0
2012-11-08 10:05:00,25.75,25.79,25.73,25.75,203200.0,20.2727,20.3042,20.257,20.2727,203200.0
2012-11-08 10:10:00,25.75,25.78,25.74,25.78,124200.0,20.2727,20.2963,20.2648,20.2963,124200.0
2012-11-08 10:15:00,25.78,25.79,25.74,25.74,216200.0,20.2963,20.3042,20.2648,20.2648,216200.0
2012-11-08 10:20:00,25.75,25.75,25.72,25.73,117000.0,20.2727,20.2727,20.2491,20.257,117000.0
2012-11-08 10:25:00,25.73,25.75,25.71,25.73,160600.0,20.257,20.2727,20.2412,20.257,160600.0
2012-11-08 10:30:00,25.73,25.74,25.7,25.73,187000.0,20.257,20.2648,20.2333,20.257,187000.0
2012-11-08 10:35:00,25.73,25.78,25.72,25.75,184600.0,20.257,20.2963,20.2491,20.2727,184600.0
2012-11-08 10:40:00,25.75,25.8,25.73,25.78,498200.0,20.2727,20.3121,20.257,20.2963,498200.0
2012-11-08 10:45:00,25.78,25.78,25.73,25.75,271800.0,20.2963,20.2963,20.257,20.2727,271800.0
2012-11-08 10:50:00,25.75,25.77,25.73,25.75,156800.0,20.2727,20.2884,20.257,20.2727,156800.0
2012-11-08 10:55:00,25.74,25.76,25.72,25.75,144200.0,20.2648,20.2806,20.2491,20.2727,144200.0
2012-11-08 11:00:00,25.75,25.8,25.73,25.74,131600.0,20.2727,20.3121,20.257,20.2648,131600.0
2012-11-08 11:05:00,25.74,25.75,25.7,25.72,282600.0,20.2648,20.2727,20.2333,20.2491,282600.0
2012-11-08 11:10:00,25.71,25.71,25.61,25.63,206200.0,20.2412,20.2412,20.1625,20.1782,206200.0
2012-11-08 11:15:00,25.63,25.65,25.6,25.62,162600.0,20.1782,20.194,20.1546,20.1704,162600.0
2012-11-08 11:20:00,25.62,25.64,25.58,25.64,224600.0,20.1704,20.1861,20.1389,20.1861,224600.0
2012-11-08 11:25:00,25.65,25.68,25.63,25.68,181000.0,20.194,20.2176,20.1782,20.2176,181000.0
2012-11-08 11:30:00,25.67,25.68,25.63,25.67,114400.0,20.2097,20.2176,20.1782,20.2097,114400.0
2012-11-08 11:35:00,25.67,25.72,25.66,25.71,190400.0,20.2097,20.2491,20.2018,20.2412,190400.0
2012-11-08 11:40:00,25.7,25.72,25.67,25.68,116400.0,20.2333,20.2491,20.2097,20.2176,116400.0
2012-11-08 11:45:00,25.69,25.7,25.67,25.67,80000.0,20.2255,20.2333,20.2097,20.2097,80000.0
2012-11-08 11:50:00,25.65,25.68,25.65,25.68,72600.0,20.194,20.2176,20.194,20.2176,72600.0
2012-11-08 11:55:00,25.68,25.68,25.65,25.66,106800.0,20.2176,20.2176,20.194,20.2018,106800.0
2012-11-08 12:00:00,25.65,25.66,25.62,25.64,64600.0,20.194,20.2018,20.1704,20.1861,64600.0
2012-11-08 12:05:00,25.64,25.65,25.61,25.63,67600.0,20.1861,20.194,20.1625,20.1782,67600.0
2012-11-08 12:10:00,25.62,25.64,25.6,25.62,145000.0,20.1704,20.1861,20.1546,20.1704,145000.0
2012-11-08 12:15:00,25.61,25.63,25.6,25.6,91200.0,20.1625,20.1782,20.1546,20.1546,91200.0
2012-11-08 12:20:00,25.6,25.62,25.59,25.61,88200.0,20.1546,20.1704,20.1467,20.1625,88200.0
2012-11-08 12:25:00,25.61,25.63,25.59,25.6,207800.0,20.1625,20.1782,20.1467,20.1546,207800.0
2012-11-08 12:30:00,25.59,25.6,25.57,25.6,101000.0,20.1467,20.1546,20.131,20.1546,101000.0
2012-11-08 12:35:00,25.6,25.61,25.57,25.6,107800.0,20.1546,20.1625,20.131,20.1546,107800.0
2012-11-08 12:40:00,25.6,25.64,25.6,25.61,99600.0,20.1546,20.1861,20.1546,20.1625,99600.0
2012-11-08 12:45:00,25.61,25.61,25.56,25.57,87000.0,20.1625,20.1625,20.1231,20.131,87000.0
2012-11-08 12:50:00,25.58,25.58,25.54,25.54,112400.0,20.1389,20.1389,20.1074,20.1074,112400.0
2012-11-08 12:55:00,25.53,25.55,25.52,25.52,88400.0,20.0995,20.1152,20.0916,20.0916,88400.0
2012-11-08 13:00:00,25.52,25.54,25.5,25.53,262200.0,20.0916,20.1074,20.0759,20.0995,262200.0
2012-11-08 13:05:00,25.53,25.53,25.5,25.5,85000.0,20.0995,20.0995,20.0759,20.0759,85000.0
2012-11-08 13:10:00,25.5,25.51,25.48,25.5,145600.0,20.0759,20.0838,20.0601,20.0759,145600.0
2012-11-08 13:15:00,25.5,25.52,25.48,25.5,80600.0,20.0759,20.0916,20.0601,20.0759,80600.0
2012-11-08 13:20:00,25.5,25.53,25.46,25.46,117600.0,20.0759,20.0995,20.0444,20.0444,117600.0
2012-11-08 13:25:00,25.46,25.5,25.42,25.5,246600.0,20.0444,20.0759,20.0129,20.0759,246600.0
2012-11-08 13:30:00,25.5,25.5,25.47,25.48,103800.0,20.0759,20.0759,20.0523,20.0601,103800.0
2012-11-08 13:35:00,25.47,25.48,25.46,25.47,365200.0,20.0523,20.0601,20.0444,20.0523,365200.0
2012-11-08 13:40:00,25.47,25.48,25.43,25.44,179400.0,20.0523,20.0601,20.0208,20.0286,179400.0
2012-11-08 13:45:00,25.44,25.46,25.42,25.45,85800.0,20.0286,20.0444,20.0129,20.0365,85800.0
2012-11-08 13:50:00,25.46,25.49,25.45,25.48,269800.0,20.0444,20.068,20.0365,20.0601,269800.0
2012-11-08 13:55:00,25.47,25.51,25.46,25.5,138600.0,20.0523,20.0838,20.0444,20.0759,138600.0
2012-11-08 14:00:00,25.5,25.5,25.47,25.5,108800.0,20.0759,20.0759,20.0523,20.0759,108800.0
2012-11-08 14:05:00,25.5,25.52,25.5,25.5,103400.0,20.0759,20.0916,20.0759,20.0759,103400.0
2012-11-08 14:10:00,25.5,25.5,25.48,25.48,90400.0,20.0759,20.0759,20.0601,20.0601,90400.0
2012-11-08 14:15:00,25.49,25.52,25.44,25.45,110800.0,20.068,20.0916,20.0286,20.0365,110800.0
2012-11-08 14:20:00,25.46,25.49,25.45,25.46,103400.0,20.0444,20.068,20.0365,20.0444,103400.0
2012-11-08 14:25:00,25.47,25.48,25.45,25.46,96000.0,20.0523,20.0601,20.0365,20.0444,96000.0
2012-11-08 14:30:00,25.46,25.48,25.45,25.46,98000.0,20.0444,20.0601,20.0365,20.0444,98000.0
2012-11-08 14:35:00,25.45,25.48,25.45,25.46,170600.0,20.0365,20.0601,20.0365,20.0444,170600.0
2012-11-08 14:40:00,25.46,25.47,25.45,25.45,75400.0,20.0444,20.0523,20.0365,20.0365,75400.0
2012-11-08 14:45:00,25.45,25.47,25.45,25.46,67000.0,20.0365,20.0523,20.0365,20.0444,67000.0
2012-11-08 14:50:00,25.46,25.48,25.45,25.45,76400.0,20.0444,20.0601,20.0365,20.0365,76400.0
2012-11-08 14:55:00,25.45,25.49,25.45,25.47,101400.0,20.0365,20.068,20.0365,20.0523,101400.0
2012-11-08 15:00:00,25.46,25.47,25.45,25.46,90200.0,20.0444,20.0523,20.0365,20.0444,90200.0
2012-11-08 15:05:00,25.46,25.48,25.44,25.45,123200.0,20.0444,20.0601,20.0286,20.0365,123200.0
2012-11-08 15:10:00,25.45,25.49,25.44,25.45,155800.0,20.0365,20.068,20.0286,20.0365,155800.0
2012-11-08 15:15:00,25.45,25.48,25.45,25.46,133600.0,20.0365,20.0601,20.0365,20.0444,133600.0
2012-11-08 15:20:00,25.47,25.48,25.46,25.47,147200.0,20.0523,20.0601,20.0444,20.0523,147200.0
2012-11-08 15:25:00,25.46,25.5,25.46,25.49,373000.0,20.0444,20.0759,20.0444,20.068,373000.0
2012-11-08 15:30:00,25.49,25.57,25.48,25.54,438400.0,20.068,20.131,20.0601,20.1074,438400.0
2012-11-08 15:35:00,25.53,25.55,25.49,25.5,222600.0,20.0995,20.1152,20.068,20.0759,222600.0
2012-11-08 15:40:00,25.5,25.52,25.5,25.5,292800.0,20.0759,20.0916,20.0759,20.0759,292800.0
2012-11-08 15:45:00,25.5,25.53,25.5,25.5,307600.0,20.0759,20.0995,20.0759,20.0759,307600.0
2012-11-08 15:50:00,25.5,25.53,25.48,25.53,472200.0,20.0759,20.0995,20.0601,20.0995,472200.0
2012-11-08 15:55:00,25.52,25.53,25.43,25.43,888600.0,20.0916,20.0995,20.0208,20.0208,888600.0
2012-11-09 09:30:00,25.47,25.58,25.34,25.57,574200.0,20.0523,20.1389,19.9499,20.131,574200.0
2012-11-09 09:35:00,25.58,25.61,25.5,25.61,318400.0,20.1389,20.1625,20.0759,20.1625,318400.0
2012-11-09 09:40:00,25.6,25.7,25.59,25.68,297600.0,20.1546,20.2333,20.1467,20.2176,297600.0
2012-11-09 09:45:00,25.68,25.71,25.63,25.7,479000.0,20.2176,20.2412,20.1782,20.2333,479000.0
2012-11-09 09:50:00,25.7,25.73,25.66,25.71,230200.0,20.2333,20.257,20.2018,20.2412,230200.0
2012-11-09 09:55:00,25.72,25.73,25.68,25.72,351000.0,20.2491,20.257,20.2176,20.2491,351000.0
2012-11-09 10:00:00,25.72,25.75,25.71,25.73,325800.0,20.2491,20.2727,20.2412,20.257,325800.0
2012-11-09 10:05:00,25.73,25.75,25.71,25.75,316000.0,20.257,20.2727,20.2412,20.2727,316000.0
2012-11-09 10:10:00,25.74,25.75,25.73,25.73,288600.0,20.2648,20.2727,20.257,20.257,288600.0
2012-11-09 10:15:00,25.73,25.74,25.68,25.68,288600.0,20.257,20.2648,20.2176,20.2176,288600.0
2012-11-09 10:20:00,25.68,25.73,25.68,25.69,291400.0,20.2176,20.257,20.2176,20.2255,291400.0
2012-11-09 10:25:00,25.68,25.69,25.61,25.62,332400.0,20.2176,20.2255,20.1625,20.1704,332400.0
2012-11-09 10:30:00,25.63,25.63,25.53,25.56,364400.0,20.1782,20.1782,20.0995,20.1231,364400.0
2012-11-09 10:35:00,25.56,25.61,25.56,25.58,183200.0,20.1231,20.1625,20.1231,20.1389,183200.0
2012-11-09 10:40:00,25.57,25.61,25.57,25.58,104800.0,20.131,20.1625,20.131,20.1389,104800.0
2012-11-09 10:45:00,25.58,25.59,25.52,25.53,229800.0,20.1389,20.1467,20.0916,20.0995,229800.0
2012-11-09 10:50:00,25.52,25.52,25.48,25.51,169600.0,20.0916,20.0916,20.0601,20.0838,169600.0
2012-11-09 10:55:00,25.51,25.52,25.48,25.49,106000.0,20.0838,20.0916,20.0601,20.068,106000.0
2012-11-09 11:00:00,25.48,25.5,25.46,25.46,162800.0,20.0601,20.0759,20.0444,20.0444,162800.0
2012-11-09 11:05:00,25.47,25.52,25.46,25.5,221800.0,20.0523,20.0916,20.0444,20.0759,221800.0
2012-11-09 11:10:00,25.5,25.55,25.5,25.53,114400.0,20.0759,20.1152,20.0759,20.0995,114400.0
2012-11-09 11:15:00,25.53,25.6,25.52,25.59,123800.0,20.0995,20.1546,20.0916,20.1467,123800.0
2012-11-09 11:20:00,25.59,25.6,25.52,25.53,243600.0,20.1467,20.1546,20.0916,20.0995,243600.0
2012-11-09 11:25:00,25.53,25.54,25.5,25.5,97800.0,20.0995,20.1074,20.0759,20.0759,97800.0
2012-11-09 11:30:00,25.5,25.55,25.5,25.55,106200.0,20.0759,20.1152,20.0759,20.1152,106200.0
2012-11-09 11:35:00,25.54,25.55,25.5,25.55,123200.0,20.1074,20.1152,20.0759,20.1152,123200.0
2012-11-09 11:40:00,25.55,25.58,25.54,25.58,70600.0,20.1152,20.1389,20.1074,20.1389,70600.0
2012-11-09 11:45:00,25.58,25.61,25.56,25.6,128600.0,20.1389,20.1625,20.1231,20.1546,128600.0
2012-11-09 11:50:00,25.59,25.6,25.58,25.59,53000.0,20.1467,20.1546,20.1389,20.1467,53000.0
2012-11-09 11:55:00,25.59,25.59,25.57,25.58,59600.0,20.1467,20.1467,20.131,20.1389,59600.0
2012-11-09 12:00:00,25.59,25.62,25.59,25.61,106200.0,20.1467,20.1704,20.1467,20.1625,106200.0
2012-11-09 12:05:00,25.61,25.63,25.61,25.62,70200.0,20.1625,20.1782,20.1625,20.1704,70200.0
2012-11-09 12:10:00,25.62,25.64,25.61,25.64,77400.0,20.1704,20.1861,20.1625,20.1861,77400.0
2012-11-09 12:15:00,25.64,25.66,25.63,25.64,32000.0,20.1861,20.2018,20.1782,20.1861,32000.0
2012-11-09 12:20:00,25.64,25.65,25.63,25.65,38800.0,20.1861,20.194,20.1782,20.194,38800.0
2012-11-09 12:25:00,25.64,25.67,25.64,25.66,64000.0,20.1861,20.2097,20.1861,20.2018,64000.0
2012-11-09 12:30:00,25.66,25.67,25.64,25.66,51600.0,20.2018,20.2097,20.1861,20.2018,51600.0
2012-11-09 12:35:00,25.67,25.7,25.66,25.7,66600.0,20.2097,20.2333,20.2018,20.2333,66600.0
2012-11-09 12:40:00,25.7,25.7,25.64,25.64,84800.0,20.2333,20.2333,20.1861,20.1861,84800.0
2012-11-09 12:45:00,25.64,25.67,25.64,25.67,113800.0,20.1861,20.2097,20.1861,20.2097,113800.0
2012-11-09 12:50:00,25.67,25.68,25.66,25.66,41800.0,20.2097,20.2176,20.2018,20.2018,41800.0
2012-11-09 12:55:00,25.66,25.66,25.61,25.63,130200.0,20.2018,20.2018,20.1625,20.1782,130200.0
2012-11-09 13:00:00,25.62,25.68,25.61,25.68,162800.0,20.1704,20.2176,20.1625,20.2176,162800.0
2012-11-09 13:05:00,25.68,25.68,25.66,25.66,68200.0,20.2176,20.2176,20.2018,20.2018,68200.0
2012-11-09 13:10:00,25.66,25.67,25.6,25.61,211800.0,20.2018,20.2097,20.1546,20.1625,211800.0
2012-11-09 13:15:00,25.61,25.67,25.61,25.66,101400.0,20.1625,20.2097,20.1625,20.2018,101400.0
2012-11-09 13:20:00,25.65,25.65,25.58,25.58,101600.0,20.194,20.194,20.1389,20.1389,101600.0
2012-11-09 13:25:00,25.58,25.61,25.54,25.55,150400.0,20.1389,20.1625,20.1074,20.1152,150400.0
2012-11-09 13:30:00,25.54,25.57,25.52,25.54,143800.0,20.1074,20.131,20.0916,20.1074,143800.0
2012-11-09 13:35:00,25.54,25.57,25.52,25.53,86000.0,20.1074,20.131,20.0916,20.0995,86000.0
2012-11-09 13:40:00,25.54,25.55,25.49,25.5,97000.0,20.1074,20.1152,20.068,20.0759,97000.0
2012-11-09 13:45:00,25.5,25.54,25.5,25.53,84200.0,20.0759,20.1074,20.0759,20.0995,84200.0
2012-11-09 13:50:00,25.53,25.58,25.53,25.56,159400.0,20.0995,20.1389,20.0995,20.1231,159400.0
2012-11-09 13:55:00,25.56,25.58,25.55,25.57,46800.0,20.1231,20.1389,20.1152,20.131,46800.0
2012-11-09 14:00:00,25.57,25.57,25.53,25.53,56000.0,20.131,20.131,20.0995,20.0995,56000.0
2012-11-09 14:05:00,25.53,25.56,25.52,25.55,81200.0,20.0995,20.1231,20.0916,20.1152,81200.0
2012-11-09 14:10:00,25.55,25.57,25.55,25.57,49200.0,20.1152,20.131,20.1152,20.131,49200.0
2012-11-09 14:15:00,25.57,25.61,25.56,25.6,94400.0,20.131,20.1625,20.1231,20.1546,94400.0
2012-11-09 14:20:00,25.59,25.6,25.58,25.58,56400.0,20.1467,20.1546,20.1389,20.1389,56400.0
2012-11-09 14:25:00,25.58,25.6,25.57,25.6,82800.0,20.1389,20.1546,20.131,20.1546,82800.0
2012-11-09 14:30:00,25.6,25.61,25.58,25.6,77200.0,20.1546,20.1625,20.1389,20.1546,77200.0
2012-11-09 14:35:00,25.59,25.61,25.58,25.58,74000.0,20.1467,20.1625,20.1389,20.1389,74000.0
2012-11-09 14:40:00,25.59,25.59,25.56,25.57,54600.0,20.1467,20.1467,20.1231,20.131,54600.0
2012-11-09 14:45:00,25.57,25.58,25.55,25.56,76000.0,20.131,20.1389,20.1152,20.1231,76000.0
2012-11-09 14:50:00,25.56,25.57,25.54,25.55,77000.0,20.1231,20.131,20.1074,20.1152,77000.0
2012-11-09 14:55:00,25.55,25.55,25.52,25.53,77800.0,20.1152,20.1152,20.0916,20.0995,77800.0
2012-11-09 15:00:00,25.53,25.55,25.52,25.53,76800.0,20.0995,20.1152,20.0916,20.0995,76800.0
2012-11-09 15:05:00,25.53,25.53,25.49,25.52,144600.0,20.0995,20.0995,20.068,20.0916,144600.0
2012-11-09 15:10:00,25.52,25.56,25.52,25.56,237400.0,20.0916,20.1231,20.0916,20.1231,237400.0
2012-11-09 15:15:00,25.56,25.57,25.54,25.55,99000.0,20.1231,20.131,20.1074,20.1152,99000.0
2012-11-09 15:20:00,25.55,25.58,25.54,25.58,96600.0,20.1152,20.1389,20.1074,20.1389,96600.0
2012-11-09 15:25:00,25.57,25.57,25.53,25.56,158000.0,20.131,20.131,20.0995,20.1231,158000.0
2012-11-09 15:30:00,25.55,25.55,25.5,25.5,148200.0,20.1152,20.1152,20.0759,20.0759,148200.0
2012-11-09 15:35:00,25.5,25.53,25.49,25.5,440200.0,20.0759,20.0995,20.068,20.0759,440200.0
2012-11-09 15:40:00,25.5,25.54,25.49,25.52,234200.0,20.0759,20.1074,20.068,20.0916,234200.0
2012-11-09 15:45:00,25.52,25.58,25.52,25.57,230400.0,20.0916,20.1389,20.0916,20.131,230400.0
2012-11-09 15:50:00,25.56,25.56,25.5,25.52,309800.0,20.1231,20.1231,20.0759,20.0916,309800.0
2012-11-09 15:55:00,25.52,25.52,25.49,25.49,619200.0,20.0916,20.0916,20.068,20.068,619200.0
2012-11-12 09:30:00,25.48,25.68,25.48,25.65,453800.0,20.0601,20.2176,20.0601,20.194,453800.0
2012-11-12 09:35:00,25.64,25.65,25.5,25.56,148200.0,20.1861,20.194,20.0759,20.1231,148200.0
2012-11-12 09:40:00,25.56,25.59,25.56,25.57,86600.0,20.1231,20.1467,20.1231,20.131,86600.0
2012-11-12 09:45:00,25.57,25.66,25.57,25.61,99400.0,20.131,20.2018,20.131,20.1625,99400.0
2012-11-12 09:50:00,25.61,25.65,25.56,25.57,201000.0,20.1625,20.194,20.1231,20.131,201000.0
2012-11-12 09:55:00,25.57,25.58,25.55,25.56,376600.0,20.131,20.1389,20.1152,20.1231,376600.0
2012-11-12 10:00:00,25.55,25.56,25.49,25.51,222400.0,20.1152,20.1231,20.068,20.0838,222400.0
2012-11-12 10:05:00,25.51,25.52,25.5,25.5,108400.0,20.0838,20.0916,20.0759,20.0759,108400.0
2012-11-12 10:10:00,25.5,25.52,25.48,25.49,61600.0,20.0759,20.0916,20.0601,20.068,61600.0
2012-11-12 10:15:00,25.49,25.5,25.47,25.47,132400.0,20.068,20.0759,20.0523,20.0523,132400.0
2012-11-12 10:20:00,25.47,25.5,25.47,25.47,543200.0,20.0523,20.0759,20.0523,20.0523,543200.0
2012-11-12 10:25:00,25.48,25.49,25.46,25.46,194800.0,20.0601,20.068,20.0444,20.0444,194800.0
2012-11-12 10:30:00,25.46,25.52,25.46,25.5,141200.0,20.0444,20.0916,20.0444,20.0759,141200.0
2012-11-12 10:35:00,25.52,25.53,25.5,25.5,50400.0,20.0916,20.0995,20.0759,20.0759,50400.0
2012-11-12 10:40:00,25.51,25.53,25.5,25.5,105800.0,20.0838,20.0995,20.0759,20.0759,105800.0
2012-11-12 10:45:00,25.5,25.5,25.44,25.45,214400.0,20.0759,20.0759,20.0286,20.0365,214400.0
2012-11-12 10:50:00,25.44,25.45,25.42,25.43,214600.0,20.0286,20.0365,20.0129,20.0208,214600.0
2012-11-12 10:55:00,25.43,25.43,25.36,25.36,161800.0,20.0208,20.0208,19.9657,19.9657,161800.0
2012-11-12 11:00:00,25.36,25.4,25.36,25.4,112800.0,19.9657,19.9971,19.9657,19.9971,112800.0
2012-11-12 11:05:00,25.4,25.41,25.39,25.41,68600.0,19.9971,20.005,19.9893,20.005,68600.0
2012-11-12 11:10:00,25.4,25.44,25.4,25.44,115800.0,19.9971,20.0286,19.9971,20.0286,115800.0
2012-11-12 11:15:00,25.43,25.45,25.39,25.4,251000.0,20.0208,20.0365,19.9893,19.9971,251000.0
2012-11-12 11:20:00,25.41,25.43,25.4,25.42,53800.0,20.005,20.0208,19.9971,20.0129,53800.0
2012-11-12 11:25:00,25.42,25.43,25.41,25.43,60000.0,20.0129,20.0208,20.005,20.0208,60000.0
2012-11-12 11:30:00,25.43,25.46,25.43,25.45,71400.0,20.0208,20.0444,20.0208,20.0365,71400.0
2012-11-12 11:35:00,25.45,25.46,25.43,25.43,118200.0,20.0365,20.0444,20.0208,20.0208,118200.0
2012-11-12 11:40:00,25.43,25.43,25.4,25.41,90000.0,20.0208,20.0208,19.9971,20.005,90000.0
2012-11-12 11:45:00,25.41,25.42,25.4,25.4,31400.0,20.005,20.0129,19.9971,19.9971,31400.0
2012-11-12 11:50:00,25.41,25.41,25.39,25.41,59400.0,20.005,20.005,19.9893,20.005,59400.0
2012-11-12 11:55:00,25.4,25.45,25.4,25.43,64800.0,19.9971,20.0365,19.9971,20.0208,64800.0
2012-11-12 12:00:00,25.43,25.46,25.43,25.43,53000.0,20.0208,20.0444,20.0208,20.0208,53000.0
2012-11-12 12:05:00,25.43,25.43,25.41,25.41,55000.0,20.0208,20.0208,20.005,20.005,55000.0
2012-11-12 12:10:00,25.41,25.41,25.4,25.4,59000.0,20.005,20.005,19.9971,19.9971,59000.0
2012-11-12 12:15:00,25.4,25.41,25.38,25.4,55800.0,19.9971,20.005,19.9814,19.9971,55800.0
2012-11-12 12:20:00,25.41,25.43,25.4,25.42,37200.0,20.005,20.0208,19.9971,20.0129,37200.0
2012-11-12 12:25:00,25.42,25.47,25.42,25.46,68600.0,20.0129,20.0523,20.0129,20.0444,68600.0
2012-11-12 12:30:00,25.46,25.47,25.45,25.46,54200.0,20.0444,20.0523,20.0365,20.0444,54200.0
2012-11-12 12:35:00,25.46,25.46,25.45,25.45,50400.0,20.0444,20.0444,20.0365,20.0365,50400.0
2012-11-12 12:40:00,25.45,25.46,25.45,25.46,79400.0,20.0365,20.0444,20.0365,20.0444,79400.0
2012-11-12 12:45:00,25.45,25.46,25.43,25.44,75800.0,20.0365,20.0444,20.0208,20.0286,75800.0
2012-11-12 12:50:00,25.45,25.45,25.44,25.45,41400.0,20.0365,20.0365,20.0286,20.0365,41400.0
2012-11-12 12:55:00,25.45,25.48,25.44,25.48,57000.0,20.0365,20.0601,20.0286,20.0601,57000.0
2012-11-12 13:00:00,25.48,25.53,25.47,25.52,147400.0,20.0601,20.0995,20.0523,20.0916,147400.0
2012-11-12 13:05:00,25.53,25.53,25.5,25.53,76800.0,20.0995,20.0995,20.0759,20.0995,76800.0
2012-11-12 13:10:00,25.53,25.59,25.53,25.58,74200.0,20.0995,20.1467,20.0995,20.1389,74200.0
2012-11-12 13:15:00,25.58,25.61,25.58,25.58,109200.0,20.1389,20.1625,20.1389,20.1389,109200.0
2012-11-12 13:20:00,25.58,25.59,25.56,25.56,59400.0,20.1389,20.1467,20.1231,20.1231,59400.0
2012-11-12 13:25:00,25.56,25.56,25.54,25.54,67000.0,20.1231,20.1231,20.1074,20.1074,67000.0
2012-11-12 13:30:00,25.55,25.55,25.5,25.51,46600.0,20.1152,20.1152,20.0759,20.0838,46600.0
2012-11-12 13:35:00,25.51,25.52,25.48,25.49,81000.0,20.0838,20.0916,20.0601,20.068,81000.0
2012-11-12 13:40:00,25.49,25.5,25.47,25.47,49400.0,20.068,20.0759,20.0523,20.0523,49400.0
2012-11-12 13:45:00,25.47,25.49,25.47,25.47,36800.0,20.0523,20.068,20.0523,20.0523,36800.0
2012-11-12 13:50:00,25.47,25.48,25.47,25.47,36200.0,20.0523,20.0601,20.0523,20.0523,36200.0
2012-11-12 13:55:00,25.47,25.48,25.46,25.46,47200.0,20.0523,20.0601,20.0444,20.0444,47200.0
2012-11-12 14:00:00,25.46,25.47,25.4,25.41,94400.0,20.0444,20.0523,19.9971,20.005,94400.0
2012-11-12 14:05:00,25.41,25.42,25.4,25.42,90800.0,20.005,20.0129,19.9971,20.0129,90800.0
2012-11-12 14:10:00,25.42,25.42,25.4,25.41,101000.0,20.0129,20.0129,19.9971,20.005,101000.0
2012-11-12 14:15:00,25.41,25.43,25.41,25.42,78600.0,20.005,20.0208,20.005,20.0129,78600.0
2012-11-12 14:20:00,25.42,25.44,25.42,25.43,76600.0,20.0129,20.0286,20.0129,20.0208,76600.0
2012-11-12 14:25:00,25.43,25.43,25.4,25.4,82200.0,20.0208,20.0208,19.9971,19.9971,82200.0
2012-11-12 14:30:00,25.4,25.43,25.4,25.42,143600.0,19.9971,20.0208,19.9971,20.0129,143600.0
2012-11-12 14:35:00,25.42,25.43,25.37,25.38,88400.0,20.0129,20.0208,19.9735,19.9814,88400.0
2012-11-12 14:40:00,25.38,25.38,25.36,25.36,74400.0,19.9814,19.9814,19.9657,19.9657,74400.0
2012-11-12 14:45:00,25.36,25.38,25.36,25.38,84000.0,19.9657,19.9814,19.9657,19.9814,84000.0
2012-11-12 14:50:00,25.37,25.38,25.36,25.37,63600.0,19.9735,19.9814,19.9657,19.9735,63600.0
2012-11-12 14:55:00,25.37,25.38,25.36,25.36,80200.0,19.9735,19.9814,19.9657,19.9657,80200.0
2012-11-12 15:00:00,25.36,25.38,25.36,25.38,86800.0,19.9657,19.9814,19.9657,19.9814,86800.0
2012-11-12 15:05:00,25.38,25.39,25.37,25.38,115800.0,19.9814,19.9893,19.9735,19.9814,115800.0
2012-11-12 15:10:00,25.39,25.39,25.36,25.36,153200.0,19.9893,19.9893,19.9657,19.9657,153200.0
2012-11-12 15:15:00,25.36,25.36,25.35,25.35,107400.0,19.9657,19.9657,19.9578,19.9578,107400.0
2012-11-12 15:20:00,25.35,25.38,25.35,25.37,117600.0,19.9578,19.9814,19.9578,19.9735,117600.0
2012-11-12 15:25:00,25.38,25.38,25.36,25.36,74600.0,19.9814,19.9814,19.9657,19.9657,74600.0
2012-11-12 15:30:00,25.36,25.38,25.35,25.38,124400.0,19.9657,19.9814,19.9578,19.9814,124400.0
2012-11-12 15:35:00,25.37,25.38,25.36,25.37,111800.0,19.9735,19.9814,19.9657,19.9735,111800.0
2012-11-12 15:40:00,25.37,25.39,25.37,25.38,146600.0,19.9735,19.9893,19.9735,19.9814,146600.0
2012-11-12 15:45:00,25.38,25.41,25.36,25.36,209400.0,19.9814,20.005,19.9657,19.9657,209400.0
2012-11-12 15:50:00,25.36,25.38,25.36,25.36,187800.0,19.9657,19.9814,19.9657,19.9657,187800.0
2012-11-12 15:55:00,25.36,25.37,25.33,25.35,272400.0,19.9657,19.9735,19.942,19.9578,272400.0
2012-11-13 09:30:00,25.21,25.21,25.03,25.06,301800.0,19.9304,19.9304,19.7881,19.8118,301800.0
2012-11-13 09:35:00,25.07,25.23,25.05,25.21,257600.0,19.8197,19.9462,19.8039,19.9304,257600.0
2012-11-13 09:40:00,25.21,25.33,25.18,25.32,227800.0,19.9304,20.0253,19.9067,20.0174,227800.0
2012-11-13 09:45:00,25.31,25.36,25.25,25.33,219400.0,20.0095,20.049,19.962,20.0253,219400.0
2012-11-13 09:50:00,25.34,25.41,25.28,25.41,377800.0,20.0332,20.0885,19.9858,20.0885,377800.0
2012-11-13 09:55:00,25.41,25.49,25.4,25.41,397000.0,20.0885,20.1518,20.0806,20.0885,397000.0
2012-11-13 10:00:00,25.43,25.43,25.32,25.35,156800.0,20.1043,20.1043,20.0174,20.0411,156800.0
2012-11-13 10:05:00,25.35,25.4,25.31,25.39,107000.0,20.0411,20.0806,20.0095,20.0727,107000.0
2012-11-13 10:10:00,25.41,25.51,25.41,25.45,238600.0,20.0885,20.1676,20.0885,20.1201,238600.0
2012-11-13 10:15:00,25.45,25.46,25.36,25.37,79800.0,20.1201,20.1281,20.049,20.0569,79800.0
2012-11-13 10:20:00,25.38,25.38,25.3,25.35,175000.0,20.0648,20.0648,20.0016,20.0411,175000.0
2012-11-13 10:25:00,25.34,25.36,25.32,25.32,100800.0,20.0332,20.049,20.0174,20.0174,100800.0
2012-11-13 10:30:00,25.32,25.34,25.29,25.31,110200.0,20.0174,20.0332,19.9937,20.0095,110200.0
2012-11-13 10:35:00,25.31,25.35,25.3,25.33,159200.0,20.0095,20.0411,20.0016,20.0253,159200.0
2012-11-13 10:40:00,25.33,25.36,25.25,25.25,231600.0,20.0253,20.049,19.962,19.962,231600.0
2012-11-13 10:45:00,25.27,25.29,25.23,25.29,212400.0,19.9778,19.9937,19.9462,19.9937,212400.0
2012-11-13 10:50:00,25.29,25.38,25.29,25.38,97400.0,19.9937,20.0648,19.9937,20.0648,97400.0
2012-11-13 10:55:00,25.38,25.43,25.38,25.41,64600.0,20.0648,20.1043,20.0648,20.0885,64600.0
2012-11-13 11:00:00,25.42,25.46,25.41,25.43,74600.0,20.0964,20.1281,20.0885,20.1043,74600.0
2012-11-13 11:05:00,25.42,25.47,25.42,25.44,53200.0,20.0964,20.136,20.0964,20.1122,53200.0
2012-11-13 11:10:00,25.45,25.45,25.42,25.43,51800.0,20.1201,20.1201,20.0964,20.1043,51800.0
2012-11-13 11:15:00,25.43,25.43,25.36,25.36,127600.0,20.1043,20.1043,20.049,20.049,127600.0
2012-11-13 11:20:00,25.36,25.41,25.36,25.38,88200.0,20.049,20.0885,20.049,20.0648,88200.0
2012-11-13 11:25:00,25.39,25.41,25.38,25.38,39400.0,20.0727,20.0885,20.0648,20.0648,39400.0
2012-11-13 11:30:00,25.39,25.4,25.34,25.35,70200.0,20.0727,20.0806,20.0332,20.0411,70200.0
2012-11-13 11:35:00,25.35,25.38,25.35,25.38,56000.0,20.0411,20.0648,20.0411,20.0648,56000.0
2012-11-13 11:40:00,25.38,25.39,25.36,25.38,37800.0,20.0648,20.0727,20.049,20.0648,37800.0
2012-11-13 11:45:00,25.39,25.39,25.34,25.34,31200.0,20.0727,20.0727,20.0332,20.0332,31200.0
2012-11-13 11:50:00,25.35,25.39,25.34,25.39,38800.0,20.0411,20.0727,20.0332,20.0727,38800.0
2012-11-13 11:55:00,25.39,25.39,25.34,25.36,56800.0,20.0727,20.0727,20.0332,20.049,56800.0
2012-11-13 12:00:00,25.36,25.38,25.36,25.37,43400.0,20.049,20.0648,20.049,20.0569,43400.0
2012-11-13 12:05:00,25.38,25.38,25.31,25.31,55000.0,20.0648,20.0648,20.0095,20.0095,55000.0
2012-11-13 12:10:00,25.31,25.36,25.31,25.35,59600.0,20.0095,20.049,20.0095,20.0411,59600.0
2012-11-13 12:15:00,25.35,25.36,25.34,25.34,35400.0,20.0411,20.049,20.0332,20.0332,35400.0
2012-11-13 12:20:00,25.35,25.36,25.32,25.32,37600.0,20.0411,20.049,20.0174,20.0174,37600.0
2012-11-13 12:25:00,25.32,25.32,25.29,25.32,48400.0,20.0174,20.0174,19.9937,20.0174,48400.0
2012-11-13 12:30:00,25.32,25.32,25.27,25.27,55800.0,20.0174,20.0174,19.9778,19.9778,55800.0
2012-11-13 12:35:00,25.28,25.28,25.21,25.21,157000.0,19.9858,19.9858,19.9304,19.9304,157000.0
2012-11-13 12:40:00,25.21,25.22,25.18,25.19,86600.0,19.9304,19.9383,19.9067,19.9146,86600.0
2012-11-13 12:45:00,25.19,25.22,25.16,25.21,134600.0,19.9146,19.9383,19.8909,19.9304,134600.0
2012-11-13 12:50:00,25.21,25.22,25.21,25.21,61000.0,19.9304,19.9383,19.9304,19.9304,61000.0
2012-11-13 12:55:00,25.21,25.23,25.21,25.23,110600.0,19.9304,19.9462,19.9304,19.9462,110600.0
2012-11-13 13:00:00,25.23,25.23,25.2,25.21,101000.0,19.9462,19.9462,19.9225,19.9304,101000.0
2012-11-13 13:05:00,25.21,25.25,25.21,25.24,39200.0,19.9304,19.962,19.9304,19.9541,39200.0
2012-11-13 13:10:00,25.24,25.32,25.22,25.32,103400.0,19.9541,20.0174,19.9383,20.0174,103400.0
2012-11-13 13:15:00,25.31,25.32,25.3,25.3,43200.0,20.0095,20.0174,20.0016,20.0016,43200.0
2012-11-13 13:20:00,25.3,25.3,25.27,25.28,42800.0,20.0016,20.0016,19.9778,19.9858,42800.0
2012-11-13 13:25:00,25.28,25.29,25.25,25.29,56000.0,19.9858,19.9937,19.962,19.9937,56000.0
2012-11-13 13:30:00,25.29,25.31,25.28,25.3,64000.0,19.9937,20.0095,19.9858,20.0016,64000.0
2012-11-13 13:35:00,25.29,25.3,25.27,25.28,140800.0,19.9937,20.0016,19.9778,19.9858,140800.0
2012-11-13 13:40:00,25.29,25.32,25.29,25.32,47200.0,19.9937,20.0174,19.9937,20.0174,47200.0
2012-11-13 13:45:00,25.33,25.34,25.32,25.33,40200.0,20.0253,20.0332,20.0174,20.0253,40200.0
2012-11-13 13:50:00,25.33,25.38,25.33,25.35,63000.0,20.0253,20.0648,20.0253,20.0411,63000.0
2012-11-13 13:55:00,25.35,25.36,25.32,25.35,47600.0,20.0411,20.049,20.0174,20.0411,47600.0
2012-11-13 14:00:00,25.35,25.36,25.33,25.34,39000.0,20.0411,20.049,20.0253,20.0332,39000.0
2012-11-13 14:05:00,25.34,25.35,25.32,25.35,41200.0,20.0332,20.0411,20.0174,20.0411,41200.0
2012-11-13 14:10:00,25.34,25.34,25.3,25.31,63600.0,20.0332,20.0332,20.0016,20.0095,63600.0
2012-11-13 14:15:00,25.3,25.31,25.29,25.29,71600.0,20.0016,20.0095,19.9937,19.9937,71600.0
2012-11-13 14:20:00,25.3,25.31,25.27,25.28,55400.0,20.0016,20.0095,19.9778,19.9858,55400.0
2012-11-13 14:25:00,25.28,25.31,25.28,25.29,55200.0,19.9858,20.0095,19.9858,19.9937,55200.0
2012-11-13 14:30:00,25.3,25.32,25.28,25.32,155200.0,20.0016,20.0174,19.9858,20.0174,155200.0
2012-11-13 14:35:00,25.32,25.32,25.28,25.29,131400.0,20.0174,20.0174,19.9858,19.9937,131400.0
2012-11-13 14:40:00,25.3,25.32,25.29,25.3,75600.0,20.0016,20.0174,19.9937,20.0016,75600.0
2012-11-13 14:45:00,25.3,25.33,25.28,25.33,77000.0,20.0016,20.0253,19.9858,20.0253,77000.0
2012-11-13 14:50:00,25.33,25.34,25.29,25.3,197600.0,20.0253,20.0332,19.9937,20.0016,197600.0
2012-11-13 14:55:00,25.3,25.3,25.28,25.29,99800.0,20.0016,20.0016,19.9858,19.9937,99800.0
2012-11-13 15:00:00,25.29,25.33,25.29,25.32,105000.0,19.9937,20.0253,19.9937,20.0174,105000.0
2012-11-13 15:05:00,25.33,25.33,25.31,25.32,85800.0,20.0253,20.0253,20.0095,20.0174,85800.0
2012-11-13 15:10:00,25.32,25.33,25.29,25.3,203800.0,20.0174,20.0253,19.9937,20.0016,203800.0
2012-11-13 15:15:00,25.3,25.33,25.28,25.29,270200.0,20.0016,20.0253,19.9858,19.9937,270200.0
2012-11-13 15:20:00,25.3,25.3,25.24,25.25,124000.0,20.0016,20.0016,19.9541,19.962,124000.0
2012-11-13 15:25:00,25.25,25.26,25.24,25.25,121800.0,19.962,19.9699,19.9541,19.962,121800.0
2012-11-13 15:30:00,25.24,25.25,25.22,25.25,91800.0,19.9541,19.962,19.9383,19.962,91800.0
2012-11-13 15:35:00,25.25,25.25,25.21,25.22,110800.0,19.962,19.962,19.9304,19.9383,110800.0
2012-11-13 15:40:00,25.22,25.22,25.17,25.18,125400.0,19.9383,19.9383,19.8988,19.9067,125400.0
2012-11-13 15:45:00,25.18,25.21,25.18,25.21,106600.0,19.9067,19.9304,19.9067,19.9304,106600.0
2012-11-13 15:50:00,25.21,25.21,25.16,25.16,272600.0,19.9304,19.9304,19.8909,19.8909,272600.0
2012-11-13 15:55:00,25.16,25.19,25.15,25.16,445600.0,19.8909,19.9146,19.883,19.8909,445600.0
2012-11-14 09:30:00,25.0,25.2,24.93,25.18,1202400.0,19.7644,19.9225,19.709,19.9067,1202400.0
2012-11-14 09:35:00,25.18,25.24,25.12,25.15,325600.0,19.9067,19.9541,19.8593,19.883,325600.0
2012-11-14 09:40:00,25.15,25.18,25.06,25.09,289600.0,19.883,19.9067,19.8118,19.8355,289600.0
2012-11-14 09:45:00,25.07,25.1,25.03,25.04,229600.0,19.8197,19.8434,19.7881,19.796,229600.0
2012-11-14 09:50:00,25.05,25.05,24.99,25.0,364800.0,19.8039,19.8039,19.7565,19.7644,364800.0
2012-11-14 09:55:00,25.0,25.01,24.92,24.99,579200.0,19.7644,19.7723,19.7011,19.7565,579200.0
2012-11-14 10:00:00,25.0,25.03,24.99,25.01,366000.0,19.7644,19.7881,19.7565,19.7723,366000.0
2012-11-14 10:05:00,25.01,25.08,24.99,25.04,296400.0,19.7723,19.8276,19.7565,19.796,296400.0
2012-11-14 10:10:00,25.05,25.08,25.0,25.0,229600.0,19.8039,19.8276,19.7644,19.7644,229600.0
2012-11-14 10:15:00,25.0,25.01,24.93,25.01,774000.0,19.7644,19.7723,19.709,19.7723,774000.0
2012-11-14 10:20:00,25.0,25.03,24.92,24.95,1005600.0,19.7644,19.7881,19.7011,19.7249,1005600.0
2012-11-14 10:25:00,24.95,24.96,24.82,24.82,735200.0,19.7249,19.7328,19.6221,19.6221,735200.0
2012-11-14 10:30:00,24.83,24.92,24.82,24.88,586000.0,19.63,19.7011,19.6221,19.6695,586000.0
2012-11-14 10:35:00,24.89,24.91,24.83,24.89,417200.0,19.6774,19.6932,19.63,19.6774,417200.0
2012-11-14 10:40:00,24.89,24.91,24.86,24.9,304400.0,19.6774,19.6932,19.6537,19.6853,304400.0
2012-11-14 10:45:00,24.9,24.92,24.83,24.9,396000.0,19.6853,19.7011,19.63,19.6853,396000.0
2012-11-14 10:50:00,24.9,24.93,24.86,24.9,516400.0,19.6853,19.709,19.6537,19.6853,516400.0
2012-11-14 10:55:00,24.9,24.91,24.87,24.9,282800.0,19.6853,19.6932,19.6616,19.6853,282800.0
2012-11-14 11:00:00,24.89,24.92,24.84,24.86,248000.0,19.6774,19.7011,19.6379,19.6537,248000.0
2012-11-14 11:05:00,24.85,24.9,24.84,24.89,225200.0,19.6458,19.6853,19.6379,19.6774,225200.0
2012-11-14 11:10:00,24.89,24.89,24.86,24.88,353200.0,19.6774,19.6774,19.6537,19.6695,353200.0
2012-11-14 11:15:00,24.88,24.9,24.86,24.88,230400.0,19.6695,19.6853,19.6537,19.6695,230400.0
2012-11-14 11:20:00,24.88,24.88,24.85,24.86,132400.0,19.6695,19.6695,19.6458,19.6537,132400.0
2012-11-14 11:25:00,24.87,24.89,24.86,24.89,111600.0,19.6616,19.6774,19.6537,19.6774,111600.0
2012-11-14 11:30:00,24.89,24.98,24.88,24.97,992800.0,19.6774,19.7486,19.6695,19.7407,992800.0
2012-11-14 11:35:00,24.97,24.98,24.96,24.98,448400.0,19.7407,19.7486,19.7328,19.7486,448400.0
2012-11-14 11:40:00,24.98,25.03,24.97,25.02,296800.0,19.7486,19.7881,19.7407,19.7802,296800.0
2012-11-14 11:45:00,25.02,25.06,25.0,25.05,178800.0,19.7802,19.8118,19.7644,19.8039,178800.0
2012-11-14 11:50:00,25.05,25.06,25.0,25.02,155200.0,19.8039,19.8118,19.7644,19.7802,155200.0
2012-11-14 11:55:00,25.01,25.03,25.0,25.02,167200.0,19.7723,19.7881,19.7644,19.7802,167200.0
2012-11-14 12:00:00,25.02,25.04,25.0,25.03,150000.0,19.7802,19.796,19.7644,19.7881,150000.0
2012-11-14 12:05:00,25.03,25.04,24.99,25.0,87600.0,19.7881,19.796,19.7565,19.7644,87600.0
2012-11-14 12:10:00,24.99,25.01,24.93,24.97,279600.0,19.7565,19.7723,19.709,19.7407,279600.0
2012-11-14 12:15:00,24.97,24.98,24.95,24.97,100800.0,19.7407,19.7486,19.7249,19.7407,100800.0
2012-11-14 12:20:00,24.97,24.99,24.95,24.98,164800.0,19.7407,19.7565,19.7249,19.7486,164800.0
2012-11-14 12:25:00,24.97,24.99,24.96,24.97,142400.0,19.7407,19.7565,19.7328,19.7407,142400.0
2012-11-14 12:30:00,24.98,25.0,24.95,24.95,115600.0,19.7486,19.7644,19.7249,19.7249,115600.0
2012-11-14 12:35:00,24.95,24.95,24.93,24.93,266800.0,19.7249,19.7249,19.709,19.709,266800.0
2012-11-14 12:40:00,24.93,24.93,24.9,24.93,222800.0,19.709,19.709,19.6853,19.709,222800.0
2012-11-14 12:45:00,24.93,24.94,24.89,24.91,140000.0,19.709,19.717,19.6774,19.6932,140000.0
2012-11-14 12:50:00,24.91,24.93,24.88,24.91,137600.0,19.6932,19.709,19.6695,19.6932,137600.0
2012-11-14 12:55:00,24.9,24.9,24.86,24.86,138000.0,19.6853,19.6853,19.6537,19.6537,138000.0
2012-11-14 13:00:00,24.86,24.92,24.86,24.9,185600.0,19.6537,19.7011,19.6537,19.6853,185600.0
2012-11-14 13:05:00,24.9,24.92,24.88,24.89,87600.0,19.6853,19.7011,19.6695,19.6774,87600.0
2012-11-14 13:10:00,24.89,24.91,24.88,24.89,74400.0,19.6774,19.6932,19.6695,19.6774,74400.0
2012-11-14 13:15:00,24.88,24.91,24.87,24.91,102000.0,19.6695,19.6932,19.6616,19.6932,102000.0
2012-11-14 13:20:00,24.91,24.94,24.89,24.93,97600.0,19.6932,19.717,19.6774,19.709,97600.0
2012-11-14 13:25:00,24.93,24.97,24.92,24.93,113200.0,19.709,19.7407,19.7011,19.709,113200.0
2012-11-14 13:30:00,24.93,24.95,24.92,24.93,107000.0,19.709,19.7249,19.7011,19.709,107000.0
2012-11-14 13:35:00,24.93,24.99,24.92,24.93,191600.0,19.709,19.7565,19.7011,19.709,191600.0
2012-11-14 13:40:00,24.94,24.96,24.88,24.89,138000.0,19.717,19.7328,19.6695,19.6774,138000.0
2012-11-14 13:45:00,24.89,24.91,24.87,24.91,125600.0,19.6774,19.6932,19.6616,19.6932,125600.0
2012-11-14 13:50:00,24.91,24.93,24.9,24.92,145600.0,19.6932,19.709,19.6853,19.7011,145600.0
2012-11-14 13:55:00,24.92,24.96,24.92,24.95,65600.0,19.7011,19.7328,19.7011,19.7249,65600.0
2012-11-14 14:00:00,24.95,25.0,24.93,24.96,188000.0,19.7249,19.7644,19.709,19.7328,188000.0
2012-11-14 14:05:00,24.95,24.98,24.93,24.95,121200.0,19.7249,19.7486,19.709,19.7249,121200.0
2012-11-14 14:10:00,24.95,24.96,24.84,24.87,499600.0,19.7249,19.7328,19.6379,19.6616,499600.0
2012-11-14 14:15:00,24.86,24.87,24.7,24.73,1435600.0,19.6537,19.6616,19.5272,19.5509,1435600.0
2012-11-14 14:20:00,24.73,24.78,24.66,24.72,1354400.0,19.5509,19.5905,19.4956,19.543,1354400.0
2012-11-14 14:25:00,24.72,24.74,24.63,24.72,1561600.0,19.543,19.5588,19.4719,19.543,1561600.0
2012-11-14 14:30:00,24.72,24.79,24.7,24.77,922800.0,19.543,19.5984,19.5272,19.5826,922800.0
2012-11-14 14:35:00,24.77,24.8,24.73,24.75,457200.0,19.5826,19.6063,19.5509,19.5667,457200.0
2012-11-14 14:40:00,24.75,24.75,24.66,24.68,699200.0,19.5667,19.5667,19.4956,19.5114,699200.0
2012-11-14 14:45:00,24.68,24.7,24.58,24.6,1406400.0,19.5114,19.5272,19.4323,19.4482,1406400.0
2012-11-14 14:50:00,24.6,24.85,24.54,24.74,3366400.0,19.4482,19.6458,19.4007,19.5588,3366400.0
2012-11-14 14:55:00,24.75,24.81,24.71,24.81,764400.0,19.5667,19.6142,19.5351,19.6142,764400.0
2012-11-14 15:00:00,24.81,24.81,24.72,24.75,749600.0,19.6142,19.6142,19.543,19.5667,749600.0
2012-11-14 15:05:00,24.74,24.77,24.64,24.66,754800.0,19.5588,19.5826,19.4798,19.4956,754800.0
2012-11-14 15:10:00,24.66,24.7,24.63,24.68,582400.0,19.4956,19.5272,19.4719,19.5114,582400.0
2012-11-14 15:15:00,24.68,24.68,24.64,24.67,292800.0,19.5114,19.5114,19.4798,19.5035,292800.0
2012-11-14 15:20:00,24.67,24.67,24.56,24.58,744800.0,19.5035,19.5035,19.4165,19.4323,744800.0
2012-11-14 15:25:00,24.58,24.58,24.54,24.54,654000.0,19.4323,19.4323,19.4007,19.4007,654000.0
2012-11-14 15:30:00,24.55,24.59,24.54,24.57,1051200.0,19.4086,19.4403,19.4007,19.4244,1051200.0
2012-11-14 15:35:00,24.56,24.58,24.5,24.5,750800.0,19.4165,19.4323,19.3691,19.3691,750800.0
2012-11-14 15:40:00,24.51,24.53,24.45,24.5,825600.0,19.377,19.3928,19.3296,19.3691,825600.0
2012-11-14 15:45:00,24.5,24.51,24.43,24.43,1108000.0,19.3691,19.377,19.3138,19.3138,1108000.0
2012-11-14 15:50:00,24.43,24.46,24.4,24.4,1808000.0,19.3138,19.3375,19.29,19.29,1808000.0
2012-11-14 15:55:00,24.41,24.46,24.4,24.43,2289200.0,19.2979,19.3375,19.29,19.3138,2289200.0
2012-11-15 09:30:00,24.5,24.53,24.32,24.36,951200.0,19.3691,19.3928,19.2268,19.2584,951200.0
2012-11-15 09:35:00,24.37,24.5,24.35,24.43,975600.0,19.2663,19.3691,19.2505,19.3138,975600.0
2012-11-15 09:40:00,24.43,24.5,24.4,24.45,852800.0,19.3138,19.3691,19.29,19.3296,852800.0
2012-11-15 09:45:00,24.45,24.5,24.41,24.45,468400.0,19.3296,19.3691,19.2979,19.3296,468400.0
2012-11-15 09:50:00,24.45,24.46,24.33,24.35,388400.0,19.3296,19.3375,19.2347,19.2505,388400.0
2012-11-15 09:55:00,24.34,24.36,24.23,24.29,570400.0,19.2426,19.2584,19.1556,19.2031,570400.0
2012-11-15 10:00:00,24.29,24.42,24.24,24.4,410400.0,19.2031,19.3059,19.1636,19.29,410400.0
2012-11-15 10:05:00,24.4,24.47,24.38,24.45,346400.0,19.29,19.3454,19.2742,19.3296,346400.0
2012-11-15 10:10:00,24.45,24.46,24.41,24.43,240800.0,19.3296,19.3375,19.2979,19.3138,240800.0
2012-11-15 10:15:00,24.43,24.49,24.43,24.45,415600.0,19.3138,19.3612,19.3138,19.3296,415600.0
2012-11-15 10:20:00,24.46,24.54,24.45,24.5,629200.0,19.3375,19.4007,19.3296,19.3691,629200.0
2012-11-15 10:25:00,24.5,24.5,24.42,24.42,312400.0,19.3691,19.3691,19.3059,19.3059,312400.0
2012-11-15 10:30:00,24.42,24.47,24.41,24.42,274800.0,19.3059,19.3454,19.2979,19.3059,274800.0
2012-11-15 10:35:00,24.42,24.43,24.27,24.28,811200.0,19.3059,19.3138,19.1873,19.1952,811200.0
2012-11-15 10:40:00,24.28,24.31,24.25,24.27,378000.0,19.1952,19.2189,19.1715,19.1873,378000.0
2012-11-15 10:45:00,24.27,24.29,24.22,24.24,591600.0,19.1873,19.2031,19.1477,19.1636,591600.0
2012-11-15 10:50:00,24.24,24.3,24.24,24.25,318400.0,19.1636,19.211,19.1636,19.1715,318400.0
2012-11-15 10:55:00,24.25,24.26,24.22,24.23,276800.0,19.1715,19.1794,19.1477,19.1556,276800.0
2012-11-15 11:00:00,24.23,24.25,24.21,24.24,184400.0,19.1556,19.1715,19.1398,19.1636,184400.0
2012-11-15 11:05:00,24.25,24.25,24.22,24.24,613600.0,19.1715,19.1715,19.1477,19.1636,613600.0
2012-11-15 11:10:00,24.25,24.31,24.23,24.3,480000.0,19.1715,19.2189,19.1556,19.211,480000.0
2012-11-15 11:15:00,24.29,24.3,24.18,24.18,352000.0,19.2031,19.211,19.1161,19.1161,352000.0
2012-11-15 11:20:00,24.2,24.3,24.19,24.3,494800.0,19.1319,19.211,19.124,19.211,494800.0
2012-11-15 11:25:00,24.3,24.34,24.3,24.32,394000.0,19.211,19.2426,19.211,19.2268,394000.0
2012-11-15 11:30:00,24.32,24.35,24.31,24.35,234400.0,19.2268,19.2505,19.2189,19.2505,234400.0
2012-11-15 11:35:00,24.35,24.35,24.29,24.29,314400.0,19.2505,19.2505,19.2031,19.2031,314400.0
2012-11-15 11:40:00,24.29,24.29,24.26,24.28,196800.0,19.2031,19.2031,19.1794,19.1952,196800.0
2012-11-15 11:45:00,24.28,24.28,24.18,24.18,395600.0,19.1952,19.1952,19.1161,19.1161,395600.0
2012-11-15 11:50:00,24.18,24.2,24.13,24.14,362800.0,19.1161,19.1319,19.0766,19.0845,362800.0
2012-11-15 11:55:00,24.14,24.2,24.13,24.2,224400.0,19.0845,19.1319,19.0766,19.1319,224400.0
2012-11-15 12:00:00,24.2,24.22,24.18,24.21,191200.0,19.1319,19.1477,19.1161,19.1398,191200.0
2012-11-15 12:05:00,24.21,24.21,24.18,24.19,204800.0,19.1398,19.1398,19.1161,19.124,204800.0
2012-11-15 12:10:00,24.2,24.2,24.18,24.18,126000.0,19.1319,19.1319,19.1161,19.1161,126000.0
2012-11-15 12:15:00,24.18,24.22,24.17,24.21,204800.0,19.1161,19.1477,19.1082,19.1398,204800.0
2012-11-15 12:20:00,24.21,24.21,24.17,24.18,111200.0,19.1398,19.1398,19.1082,19.1161,111200.0
2012-11-15 12:25:00,24.18,24.22,24.18,24.21,248400.0,19.1161,19.1477,19.1161,19.1398,248400.0
2012-11-15 12:30:00,24.21,24.21,24.18,24.21,179600.0,19.1398,19.1398,19.1161,19.1398,179600.0
2012-11-15 12:35:00,24.21,24.25,24.2,24.24,445600.0,19.1398,19.1715,19.1319,19.1636,445600.0
2012-11-15 12:40:00,24.25,24.25,24.22,24.24,256400.0,19.1715,19.1715,19.1477,19.1636,256400.0
2012-11-15 12:45:00,24.24,24.27,24.21,24.26,361200.0,19.1636,19.1873,19.1398,19.1794,361200.0
2012-11-15 12:50:00,24.26,24.3,24.25,24.29,396400.0,19.1794,19.211,19.1715,19.2031,396400.0
2012-11-15 12:55:00,24.29,24.3,24.26,24.29,272000.0,19.2031,19.211,19.1794,19.2031,272000.0
2012-11-15 13:00:00,24.29,24.35,24.29,24.34,363200.0,19.2031,19.2505,19.2031,19.2426,363200.0
2012-11-15 13:05:00,24.34,24.39,24.33,24.34,459200.0,19.2426,19.2821,19.2347,19.2426,459200.0
2012-11-15 13:10:00,24.34,24.36,24.34,24.36,180800.0,19.2426,19.2584,19.2426,19.2584,180800.0
2012-11-15 13:15:00,24.36,24.38,24.35,24.36,307600.0,19.2584,19.2742,19.2505,19.2584,307600.0
2012-11-15 13:20:00,24.36,24.38,24.34,24.35,344400.0,19.2584,19.2742,19.2426,19.2505,344400.0
2012-11-15 13:25:00,24.36,24.39,24.34,24.39,171600.0,19.2584,19.2821,19.2426,19.2821,171600.0
2012-11-15 13:30:00,24.39,24.41,24.36,24.39,413600.0,19.2821,19.2979,19.2584,19.2821,413600.0
2012-11-15 13:35:00,24.39,24.42,24.36,24.4,286000.0,19.2821,19.3059,19.2584,19.29,286000.0
2012-11-15 13:40:00,24.4,24.41,24.36,24.36,437600.0,19.29,19.2979,19.2584,19.2584,437600.0
2012-11-15 13:45:00,24.36,24.38,24.33,24.33,344000.0,19.2584,19.2742,19.2347,19.2347,344000.0
2012-11-15 13:50:00,24.35,24.4,24.33,24.36,509600.0,19.2505,19.29,19.2347,19.2584,509600.0
2012-11-15 13:55:00,24.36,24.4,24.34,24.35,288000.0,19.2584,19.29,19.2426,19.2505,288000.0
2012-11-15 14:00:00,24.35,24.36,24.34,24.35,277600.0,19.2505,19.2584,19.2426,19.2505,277600.0
2012-11-15 14:05:00,24.35,24.36,24.29,24.29,254000.0,19.2505,19.2584,19.2031,19.2031,254000.0
2012-11-15 14:10:00,24.29,24.33,24.27,24.29,386400.0,19.2031,19.2347,19.1873,19.2031,386400.0
2012-11-15 14:15:00,24.29,24.29,24.24,24.27,201200.0,19.2031,19.2031,19.1636,19.1873,201200.0
2012-11-15 14:20:00,24.27,24.27,24.24,24.25,159600.0,19.1873,19.1873,19.1636,19.1715,159600.0
2012-11-15 14:25:00,24.25,24.25,24.22,24.25,239200.0,19.1715,19.1715,19.1477,19.1715,239200.0
2012-11-15 14:30:00,24.25,24.25,24.22,24.22,231600.0,19.1715,19.1715,19.1477,19.1477,231600.0
2012-11-15 14:35:00,24.23,24.23,24.18,24.19,390800.0,19.1556,19.1556,19.1161,19.124,390800.0
2012-11-15 14:40:00,24.19,24.22,24.18,24.21,254400.0,19.124,19.1477,19.1161,19.1398,254400.0
2012-11-15 14:45:00,24.21,24.22,24.18,24.2,210400.0,19.1398,19.1477,19.1161,19.1319,210400.0
2012-11-15 14:50:00,24.2,24.24,24.2,24.24,167600.0,19.1319,19.1636,19.1319,19.1636,167600.0
2012-11-15 14:55:00,24.24,24.25,24.2,24.2,180800.0,19.1636,19.1715,19.1319,19.1319,180800.0
2012-11-15 15:00:00,24.2,24.22,24.14,24.15,305600.0,19.1319,19.1477,19.0845,19.0924,305600.0
2012-11-15 15:05:00,24.15,24.15,24.1,24.13,405600.0,19.0924,19.0924,19.0529,19.0766,405600.0
2012-11-15 15:10:00,24.13,24.15,24.11,24.11,262400.0,19.0766,19.0924,19.0608,19.0608,262400.0
2012-11-15 15:15:00,24.11,24.14,24.11,24.13,298800.0,19.0608,19.0845,19.0608,19.0766,298800.0
2012-11-15 15:20:00,24.12,24.15,24.11,24.11,419200.0,19.0687,19.0924,19.0608,19.0608,419200.0
2012-11-15 15:25:00,24.11,24.14,24.11,24.12,233200.0,19.0608,19.0845,19.0608,19.0687,233200.0
2012-11-15 15:30:00,24.11,24.13,24.1,24.1,264800.0,19.0608,19.0766,19.0529,19.0529,264800.0
2012-11-15 15:35:00,24.1,24.12,24.08,24.12,530400.0,19.0529,19.0687,19.0371,19.0687,530400.0
2012-11-15 15:40:00,24.11,24.16,24.11,24.16,621200.0,19.0608,19.1003,19.0608,19.1003,621200.0
2012-11-15 15:45:00,24.16,24.21,24.16,24.2,874000.0,19.1003,19.1398,19.1003,19.1319,874000.0
2012-11-15 15:50:00,24.2,24.23,24.19,24.22,792000.0,19.1319,19.1556,19.124,19.1477,792000.0
2012-11-15 15:55:00,24.22,24.25,24.21,24.21,1208000.0,19.1477,19.1715,19.1398,19.1398,1208000.0
2012-11-16 09:30:00,24.42,24.5,24.3,24.35,1729400.0,19.3059,19.3691,19.211,19.2505,1729400.0
2012-11-16 09:35:00,24.35,24.35,24.25,24.33,249200.0,19.2505,19.2505,19.1715,19.2347,249200.0
2012-11-16 09:40:00,24.33,24.33,24.23,24.25,347200.0,19.2347,19.2347,19.1556,19.1715,347200.0
2012-11-16 09:45:00,24.25,24.25,24.15,24.16,209400.0,19.1715,19.1715,19.0924,19.1003,209400.0
2012-11-16 09:50:00,24.16,24.18,24.1,24.1,258800.0,19.1003,19.1161,19.0529,19.0529,258800.0
2012-11-16 09:55:00,24.1,24.12,24.08,24.1,182200.0,19.0529,19.0687,19.0371,19.0529,182200.0
2012-11-16 10:00:00,24.1,24.14,23.98,24.0,280200.0,19.0529,19.0845,18.958,18.9738,280200.0
2012-11-16 10:05:00,24.02,24.02,23.93,23.97,415200.0,18.9896,18.9896,18.9185,18.9501,415200.0
2012-11-16 10:10:00,23.97,24.0,23.95,24.0,165400.0,18.9501,18.9738,18.9343,18.9738,165400.0
2012-11-16 10:15:00,24.0,24.13,24.0,24.08,184600.0,18.9738,19.0766,18.9738,19.0371,184600.0
2012-11-16 10:20:00,24.08,24.14,24.08,24.1,97600.0,19.0371,19.0845,19.0371,19.0529,97600.0
2012-11-16 10:25:00,24.11,24.18,24.1,24.17,120400.0,19.0608,19.1161,19.0529,19.1082,120400.0
2012-11-16 10:30:00,24.16,24.22,24.16,24.18,140400.0,19.1003,19.1477,19.1003,19.1161,140400.0
2012-11-16 10:35:00,24.18,24.23,24.17,24.23,197200.0,19.1161,19.1556,19.1082,19.1556,197200.0
2012-11-16 10:40:00,24.23,24.28,24.22,24.28,203000.0,19.1556,19.1952,19.1477,19.1952,203000.0
2012-11-16 10:45:00,24.28,24.28,24.23,24.24,239800.0,19.1952,19.1952,19.1556,19.1636,239800.0
2012-11-16 10:50:00,24.24,24.31,24.24,24.31,216800.0,19.1636,19.2189,19.1636,19.2189,216800.0
2012-11-16 10:55:00,24.31,24.32,24.24,24.26,180200.0,19.2189,19.2268,19.1636,19.1794,180200.0
2012-11-16 11:00:00,24.26,24.26,24.22,24.25,116200.0,19.1794,19.1794,19.1477,19.1715,116200.0
2012-11-16 11:05:00,24.25,24.26,24.2,24.21,155000.0,19.1715,19.1794,19.1319,19.1398,155000.0
2012-11-16 11:10:00,24.21,24.22,24.18,24.18,80400.0,19.1398,19.1477,19.1161,19.1161,80400.0
2012-11-16 11:15:00,24.18,24.19,24.14,24.15,170800.0,19.1161,19.124,19.0845,19.0924,170800.0
2012-11-16 11:20:00,24.15,24.17,24.14,24.14,110000.0,19.0924,19.1082,19.0845,19.0845,110000.0
2012-11-16 11:25:00,24.14,24.15,24.09,24.09,213600.0,19.0845,19.0924,19.045,19.045,213600.0
2012-11-16 11:30:00,24.09,24.11,24.08,24.08,100800.0,19.045,19.0608,19.0371,19.0371,100800.0
2012-11-16 11:35:00,24.08,24.11,24.08,24.09,115200.0,19.0371,19.0608,19.0371,19.045,115200.0
2012-11-16 11:40:00,24.09,24.26,24.08,24.22,445600.0,19.045,19.1794,19.0371,19.1477,445600.0
2012-11-16 11:45:00,24.23,24.31,24.17,24.29,291200.0,19.1556,19.2189,19.1082,19.2031,291200.0
2012-11-16 11:50:00,24.29,24.34,24.28,24.29,318400.0,19.2031,19.2426,19.1952,19.2031,318400.0
2012-11-16 11:55:00,24.28,24.43,24.27,24.42,614800.0,19.1952,19.3138,19.1873,19.3059,614800.0
2012-11-16 12:00:00,24.42,24.45,24.39,24.39,309000.0,19.3059,19.3296,19.2821,19.2821,309000.0
2012-11-16 12:05:00,24.39,24.4,24.32,24.36,179600.0,19.2821,19.29,19.2268,19.2584,179600.0
2012-11-16 12:10:00,24.36,24.39,24.32,24.33,146000.0,19.2584,19.2821,19.2268,19.2347,146000.0
2012-11-16 12:15:00,24.34,24.39,24.33,24.39,161000.0,19.2426,19.2821,19.2347,19.2821,161000.0
2012-11-16 12:20:00,24.39,24.39,24.36,24.39,48800.0,19.2821,19.2821,19.2584,19.2821,48800.0
2012-11-16 12:25:00,24.38,24.4,24.35,24.36,189000.0,19.2742,19.29,19.2505,19.2584,189000.0
2012-11-16 12:30:00,24.36,24.39,24.35,24.39,165000.0,19.2584,19.2821,19.2505,19.2821,165000.0
2012-11-16 12:35:00,24.38,24.39,24.36,24.38,207000.0,19.2742,19.2821,19.2584,19.2742,207000.0
2012-11-16 12:40:00,24.39,24.43,24.38,24.39,243800.0,19.2821,19.3138,19.2742,19.2821,243800.0
2012-11-16 12:45:00,24.4,24.4,24.36,24.37,81800.0,19.29,19.29,19.2584,19.2663,81800.0
2012-11-16 12:50:00,24.37,24.37,24.29,24.32,146000.0,19.2663,19.2663,19.2031,19.2268,146000.0
2012-11-16 12:55:00,24.32,24.35,24.32,24.33,64800.0,19.2268,19.2505,19.2268,19.2347,64800.0
2012-11-16 13:00:00,24.33,24.35,24.32,24.32,87200.0,19.2347,19.2505,19.2268,19.2268,87200.0
2012-11-16 13:05:00,24.32,24.35,24.31,24.35,75200.0,19.2268,19.2505,19.2189,19.2505,75200.0
2012-11-16 13:10:00,24.34,24.35,24.32,24.34,66800.0,19.2426,19.2505,19.2268,19.2426,66800.0
2012-11-16 13:15:00,24.34,24.36,24.33,24.34,69200.0,19.2426,19.2584,19.2347,19.2426,69200.0
2012-11-16 13:20:00,24.33,24.37,24.32,24.35,89400.0,19.2347,19.2663,19.2268,19.2505,89400.0
2012-11-16 13:25:00,24.36,24.39,24.35,24.39,68800.0,19.2584,19.2821,19.2505,19.2821,68800.0
2012-11-16 13:30:00,24.39,24.39,24.34,24.34,124400.0,19.2821,19.2821,19.2426,19.2426,124400.0
2012-11-16 13:35:00,24.34,24.36,24.33,24.34,77000.0,19.2426,19.2584,19.2347,19.2426,77000.0
2012-11-16 13:40:00,24.33,24.35,24.32,24.33,104600.0,19.2347,19.2505,19.2268,19.2347,104600.0
2012-11-16 13:45:00,24.33,24.33,24.29,24.29,162600.0,19.2347,19.2347,19.2031,19.2031,162600.0
2012-11-16 13:50:00,24.3,24.34,24.28,24.31,125800.0,19.211,19.2426,19.1952,19.2189,125800.0
2012-11-16 13:55:00,24.31,24.34,24.3,24.32,146800.0,19.2189,19.2426,19.211,19.2268,146800.0
2012-11-16 14:00:00,24.32,24.33,24.3,24.31,132400.0,19.2268,19.2347,19.211,19.2189,132400.0
2012-11-16 14:05:00,24.31,24.35,24.31,24.32,125000.0,19.2189,19.2505,19.2189,19.2268,125000.0
2012-11-16 14:10:00,24.33,24.33,24.3,24.33,116400.0,19.2347,19.2347,19.211,19.2347,116400.0
2012-11-16 14:15:00,24.33,24.33,24.3,24.33,193400.0,19.2347,19.2347,19.211,19.2347,193400.0
2012-11-16 14:20:00,24.32,24.34,24.29,24.29,142000.0,19.2268,19.2426,19.2031,19.2031,142000.0
2012-11-16 14:25:00,24.29,24.31,24.28,24.29,147000.0,19.2031,19.2189,19.1952,19.2031,147000.0
2012-11-16 14:30:00,24.29,24.3,24.22,24.22,336400.0,19.2031,19.211,19.1477,19.1477,336400.0
2012-11-16 14:35:00,24.22,24.27,24.22,24.27,131400.0,19.1477,19.1873,19.1477,19.1873,131400.0
2012-11-16 14:40:00,24.28,24.33,24.27,24.3,239600.0,19.1952,19.2347,19.1873,19.211,239600.0
2012-11-16 14:45:00,24.3,24.36,24.3,24.36,358400.0,19.211,19.2584,19.211,19.2584,358400.0
2012-11-16 14:50:00,24.35,24.4,24.35,24.39,211200.0,19.2505,19.29,19.2505,19.2821,211200.0
2012-11-16 14:55:00,24.38,24.41,24.37,24.38,254800.0,19.2742,19.2979,19.2663,19.2742,254800.0
2012-11-16 15:00:00,24.38,24.39,24.34,24.36,201000.0,19.2742,19.2821,19.2426,19.2584,201000.0
2012-11-16 15:05:00,24.36,24.42,24.35,24.42,242200.0,19.2584,19.3059,19.2505,19.3059,242200.0
2012-11-16 15:10:00,24.41,24.44,24.4,24.43,320200.0,19.2979,19.3217,19.29,19.3138,320200.0
2012-11-16 15:15:00,24.43,24.46,24.41,24.41,207000.0,19.3138,19.3375,19.2979,19.2979,207000.0
2012-11-16 15:20:00,24.41,24.43,24.39,24.39,231200.0,19.2979,19.3138,19.2821,19.2821,231200.0
2012-11-16 15:25:00,24.39,24.42,24.37,24.4,143800.0,19.2821,19.3059,19.2663,19.29,143800.0
2012-11-16 15:30:00,24.4,24.43,24.39,24.39,256600.0,19.29,19.3138,19.2821,19.2821,256600.0
2012-11-16 15:35:00,24.39,24.41,24.38,24.39,178800.0,19.2821,19.2979,19.2742,19.2821,178800.0
2012-11-16 15:40:00,24.39,24.43,24.38,24.43,723400.0,19.2821,19.3138,19.2742,19.3138,723400.0
2012-11-16 15:45:00,24.42,24.46,24.38,24.39,671400.0,19.3059,19.3375,19.2742,19.2821,671400.0
2012-11-16 15:50:00,24.39,24.4,24.36,24.38,337000.0,19.2821,19.29,19.2584,19.2742,337000.0
2012-11-16 15:55:00,24.38,24.41,24.38,24.38,544200.0,19.2742,19.2979,19.2742,19.2742,544200.0
2012-11-19 09:30:00,24.61,24.75,24.48,24.71,1078400.0,19.4561,19.5667,19.3533,19.5351,1078400.0
2012-11-19 09:35:00,24.71,25.0,24.7,24.99,580800.0,19.5351,19.7644,19.5272,19.7565,580800.0
2012-11-19 09:40:00,24.99,25.0,24.86,24.9,368000.0,19.7565,19.7644,19.6537,19.6853,368000.0
2012-11-19 09:45:00,24.9,24.92,24.83,24.86,327400.0,19.6853,19.7011,19.63,19.6537,327400.0
2012-11-19 09:50:00,24.86,24.91,24.85,24.9,215600.0,19.6537,19.6932,19.6458,19.6853,215600.0
2012-11-19 09:55:00,24.9,24.95,24.9,24.92,223200.0,19.6853,19.7249,19.6853,19.7011,223200.0
2012-11-19 10:00:00,24.92,24.93,24.84,24.85,195000.0,19.7011,19.709,19.6379,19.6458,195000.0
2012-11-19 10:05:00,24.85,24.85,24.81,24.82,125400.0,19.6458,19.6458,19.6142,19.6221,125400.0
2012-11-19 10:10:00,24.83,24.86,24.82,24.83,136400.0,19.63,19.6537,19.6221,19.63,136400.0
2012-11-19 10:15:00,24.83,24.89,24.83,24.89,133200.0,19.63,19.6774,19.63,19.6774,133200.0
2012-11-19 10:20:00,24.89,24.89,24.85,24.86,144200.0,19.6774,19.6774,19.6458,19.6537,144200.0
2012-11-19 10:25:00,24.86,24.9,24.86,24.9,191600.0,19.6537,19.6853,19.6537,19.6853,191600.0
2012-11-19 10:30:00,24.91,24.93,24.86,24.89,124000.0,19.6932,19.709,19.6537,19.6774,124000.0
2012-11-19 10:35:00,24.88,24.88,24.82,24.83,250000.0,19.6695,19.6695,19.6221,19.63,250000.0
2012-11-19 10:40:00,24.82,24.85,24.82,24.84,152400.0,19.6221,19.6458,19.6221,19.6379,152400.0
2012-11-19 10:45:00,24.83,24.86,24.83,24.85,141000.0,19.63,19.6537,19.63,19.6458,141000.0
2012-11-19 10:50:00,24.85,24.85,24.81,24.81,225200.0,19.6458,19.6458,19.6142,19.6142,225200.0
2012-11-19 10:55:00,24.81,24.81,24.78,24.78,69600.0,19.6142,19.6142,19.5905,19.5905,69600.0
2012-11-19 11:00:00,24.79,24.81,24.75,24.77,156000.0,19.5984,19.6142,19.5667,19.5826,156000.0
2012-11-19 11:05:00,24.76,24.81,24.75,24.81,123000.0,19.5747,19.6142,19.5667,19.6142,123000.0
2012-11-19 11:10:00,24.81,24.81,24.78,24.8,65200.0,19.6142,19.6142,19.5905,19.6063,65200.0
2012-11-19 11:15:00,24.8,24.84,24.79,24.79,74000.0,19.6063,19.6379,19.5984,19.5984,74000.0
2012-11-19 11:20:00,24.79,24.83,24.79,24.82,65600.0,19.5984,19.63,19.5984,19.6221,65600.0
2012-11-19 11:25:00,24.82,24.84,24.81,24.82,61200.0,19.6221,19.6379,19.6142,19.6221,61200.0
2012-11-19 11:30:00,24.82,24.88,24.8,24.86,143400.0,19.6221,19.6695,19.6063,19.6537,143400.0
2012-11-19 11:35:00,24.86,24.87,24.85,24.86,114400.0,19.6537,19.6616,19.6458,19.6537,114400.0
2012-11-19 11:40:00,24.86,24.89,24.83,24.89,208600.0,19.6537,19.6774,19.63,19.6774,208600.0
2012-11-19 11:45:00,24.89,24.89,24.85,24.86,57000.0,19.6774,19.6774,19.6458,19.6537,57000.0
2012-11-19 11:50:00,24.86,24.86,24.83,24.86,45400.0,19.6537,19.6537,19.63,19.6537,45400.0
2012-11-19 11:55:00,24.85,24.89,24.84,24.89,38000.0,19.6458,19.6774,19.6379,19.6774,38000.0
2012-11-19 12:00:00,24.89,24.91,24.88,24.9,100600.0,19.6774,19.6932,19.6695,19.6853,100600.0
2012-11-19 12:05:00,24.9,24.91,24.89,24.89,90200.0,19.6853,19.6932,19.6774,19.6774,90200.0
2012-11-19 12:10:00,24.9,24.91,24.89,24.9,50200.0,19.6853,19.6932,19.6774,19.6853,50200.0
2012-11-19 12:15:00,24.9,24.93,24.9,24.92,253200.0,19.6853,19.709,19.6853,19.7011,253200.0
2012-11-19 12:20:00,24.92,24.96,24.92,24.96,280000.0,19.7011,19.7328,19.7011,19.7328,280000.0
2012-11-19 12:25:00,24.96,24.96,24.94,24.96,76200.0,19.7328,19.7328,19.717,19.7328,76200.0
2012-11-19 12:30:00,24.96,24.97,24.95,24.96,95200.0,19.7328,19.7407,19.7249,19.7328,95200.0
2012-11-19 12:35:00,24.96,24.97,24.95,24.95,103800.0,19.7328,19.7407,19.7249,19.7249,103800.0
2012-11-19 12:40:00,24.95,24.97,24.95,24.96,40000.0,19.7249,19.7407,19.7249,19.7328,40000.0
2012-11-19 12:45:00,24.96,24.97,24.95,24.97,62600.0,19.7328,19.7407,19.7249,19.7407,62600.0
2012-11-19 12:50:00,24.96,24.97,24.92,24.93,61600.0,19.7328,19.7407,19.7011,19.709,61600.0
2012-11-19 12:55:00,24.92,24.93,24.91,24.92,49800.0,19.7011,19.709,19.6932,19.7011,49800.0
2012-11-19 13:00:00,24.92,24.94,24.91,24.94,58200.0,19.7011,19.717,19.6932,19.717,58200.0
2012-11-19 13:05:00,24.93,24.93,24.9,24.9,64200.0,19.709,19.709,19.6853,19.6853,64200.0
2012-11-19 13:10:00,24.9,24.91,24.88,24.89,56400.0,19.6853,19.6932,19.6695,19.6774,56400.0
2012-11-19 13:15:00,24.88,24.89,24.86,24.86,42600.0,19.6695,19.6774,19.6537,19.6537,42600.0
2012-11-19 13:20:00,24.86,24.86,24.84,24.84,129800.0,19.6537,19.6537,19.6379,19.6379,129800.0
2012-11-19 13:25:00,24.85,24.88,24.85,24.86,88800.0,19.6458,19.6695,19.6458,19.6537,88800.0
2012-11-19 13:30:00,24.86,24.86,24.85,24.86,32000.0,19.6537,19.6537,19.6458,19.6537,32000.0
2012-11-19 13:35:00,24.86,24.86,24.84,24.84,59000.0,19.6537,19.6537,19.6379,19.6379,59000.0
2012-11-19 13:40:00,24.84,24.85,24.83,24.83,27800.0,19.6379,19.6458,19.63,19.63,27800.0
2012-11-19 13:45:00,24.83,24.84,24.81,24.81,65600.0,19.63,19.6379,19.6142,19.6142,65600.0
2012-11-19 13:50:00,24.81,24.83,24.81,24.83,49800.0,19.6142,19.63,19.6142,19.63,49800.0
2012-11-19 13:55:00,24.83,24.83,24.8,24.81,78400.0,19.63,19.63,19.6063,19.6142,78400.0
2012-11-19 14:00:00,24.81,24.82,24.8,24.81,98800.0,19.6142,19.6221,19.6063,19.6142,98800.0
2012-11-19 14:05:00,24.81,24.82,24.81,24.82,74400.0,19.6142,19.6221,19.6142,19.6221,74400.0
2012-11-19 14:10:00,24.82,24.84,24.81,24.82,79400.0,19.6221,19.6379,19.6142,19.6221,79400.0
2012-11-19 14:15:00,24.82,24.85,24.81,24.84,96400.0,19.6221,19.6458,19.6142,19.6379,96400.0
2012-11-19 14:20:00,24.84,24.86,24.83,24.84,189000.0,19.6379,19.6537,19.63,19.6379,189000.0
2012-11-19 14:25:00,24.85,24.85,24.83,24.83,50200.0,19.6458,19.6458,19.63,19.63,50200.0
2012-11-19 14:30:00,24.83,24.85,24.82,24.84,55200.0,19.63,19.6458,19.6221,19.6379,55200.0
2012-11-19 14:35:00,24.84,24.84,24.82,24.82,83000.0,19.6379,19.6379,19.6221,19.6221,83000.0
2012-11-19 14:40:00,24.81,24.84,24.81,24.83,82800.0,19.6142,19.6379,19.6142,19.63,82800.0
2012-11-19 14:45:00,24.83,24.85,24.82,24.85,90800.0,19.63,19.6458,19.6221,19.6458,90800.0
2012-11-19 14:50:00,24.85,24.85,24.83,24.84,68600.0,19.6458,19.6458,19.63,19.6379,68600.0
2012-11-19 14:55:00,24.85,24.86,24.83,24.84,63400.0,19.6458,19.6537,19.63,19.6379,63400.0
2012-11-19 15:00:00,24.84,24.89,24.84,24.88,114800.0,19.6379,19.6774,19.6379,19.6695,114800.0
2012-11-19 15:05:00,24.88,24.9,24.88,24.89,128400.0,19.6695,19.6853,19.6695,19.6774,128400.0
2012-11-19 15:10:00,24.89,24.9,24.87,24.88,104000.0,19.6774,19.6853,19.6616,19.6695,104000.0
2012-11-19 15:15:00,24.88,24.9,24.88,24.89,60400.0,19.6695,19.6853,19.6695,19.6774,60400.0
2012-11-19 15:20:00,24.89,24.9,24.88,24.9,89400.0,19.6774,19.6853,19.6695,19.6853,89400.0
2012-11-19 15:25:00,24.9,24.9,24.83,24.85,518800.0,19.6853,19.6853,19.63,19.6458,518800.0
2012-11-19 15:30:00,24.84,24.86,24.84,24.86,115400.0,19.6379,19.6537,19.6379,19.6537,115400.0
2012-11-19 15:35:00,24.86,24.87,24.84,24.85,118400.0,19.6537,19.6616,19.6379,19.6458,118400.0
2012-11-19 15:40:00,24.85,24.86,24.83,24.83,144400.0,19.6458,19.6537,19.63,19.63,144400.0
2012-11-19 15:45:00,24.83,24.86,24.82,24.85,264200.0,19.63,19.6537,19.6221,19.6458,264200.0
2012-11-19 15:50:00,24.85,24.89,24.85,24.89,416600.0,19.6458,19.6774,19.6458,19.6774,416600.0
2012-11-19 15:55:00,24.89,24.89,24.86,24.88,602600.0,19.6774,19.6774,19.6537,19.6695,602600.0
2012-11-20 09:30:00,24.79,24.86,24.78,24.84,267600.0,19.5984,19.6537,19.5905,19.6379,267600.0
2012-11-20 09:35:00,24.84,24.96,24.84,24.93,239800.0,19.6379,19.7328,19.6379,19.709,239800.0
2012-11-20 09:40:00,24.95,24.95,24.86,24.92,110000.0,19.7249,19.7249,19.6537,19.7011,110000.0
2012-11-20 09:45:00,24.92,24.93,24.89,24.92,226800.0,19.7011,19.709,19.6774,19.7011,226800.0
2012-11-20 09:50:00,24.92,24.93,24.86,24.9,133400.0,19.7011,19.709,19.6537,19.6853,133400.0
2012-11-20 09:55:00,24.9,25.0,24.89,24.94,400600.0,19.6853,19.7644,19.6774,19.717,400600.0
2012-11-20 10:00:00,24.93,24.99,24.93,24.98,454000.0,19.709,19.7565,19.709,19.7486,454000.0
2012-11-20 10:05:00,24.98,24.99,24.95,24.97,162800.0,19.7486,19.7565,19.7249,19.7407,162800.0
2012-11-20 10:10:00,24.97,25.09,24.96,25.08,825200.0,19.7407,19.8355,19.7328,19.8276,825200.0
2012-11-20 10:15:00,25.08,25.15,25.08,25.14,266200.0,19.8276,19.883,19.8276,19.8751,266200.0
2012-11-20 10:20:00,25.14,25.17,25.06,25.07,314400.0,19.8751,19.8988,19.8118,19.8197,314400.0
2012-11-20 10:25:00,25.07,25.08,25.03,25.04,117400.0,19.8197,19.8276,19.7881,19.796,117400.0
2012-11-20 10:30:00,25.04,25.14,25.04,25.13,114800.0,19.796,19.8751,19.796,19.8672,114800.0
2012-11-20 10:35:00,25.13,25.13,25.07,25.11,107400.0,19.8672,19.8672,19.8197,19.8514,107400.0
2012-11-20 10:40:00,25.11,25.11,25.07,25.08,82600.0,19.8514,19.8514,19.8197,19.8276,82600.0
2012-11-20 10:45:00,25.07,25.16,25.07,25.14,135200.0,19.8197,19.8909,19.8197,19.8751,135200.0
2012-11-20 10:50:00,25.14,25.15,25.08,25.13,196200.0,19.8751,19.883,19.8276,19.8672,196200.0
2012-11-20 10:55:00,25.13,25.15,25.06,25.07,184600.0,19.8672,19.883,19.8118,19.8197,184600.0
2012-11-20 11:00:00,25.07,25.08,25.02,25.03,194600.0,19.8197,19.8276,19.7802,19.7881,194600.0
2012-11-20 11:05:00,25.03,25.05,25.0,25.02,96000.0,19.7881,19.8039,19.7644,19.7802,96000.0
2012-11-20 11:10:00,25.02,25.02,25.0,25.01,63200.0,19.7802,19.7802,19.7644,19.7723,63200.0
2012-11-20 11:15:00,25.0,25.04,24.99,25.04,160200.0,19.7644,19.796,19.7565,19.796,160200.0
2012-11-20 11:20:00,25.03,25.05,25.02,25.05,55200.0,19.7881,19.8039,19.7802,19.8039,55200.0
2012-11-20 11:25:00,25.06,25.07,25.04,25.05,44400.0,19.8118,19.8197,19.796,19.8039,44400.0
2012-11-20 11:30:00,25.05,25.08,25.05,25.07,119200.0,19.8039,19.8276,19.8039,19.8197,119200.0
2012-11-20 11:35:00,25.07,25.1,25.07,25.1,51600.0,19.8197,19.8434,19.8197,19.8434,51600.0
2012-11-20 11:40:00,25.09,25.11,25.09,25.11,35600.0,19.8355,19.8514,19.8355,19.8514,35600.0
2012-11-20 11:45:00,25.1,25.11,25.1,25.11,40000.0,19.8434,19.8514,19.8434,19.8514,40000.0
2012-11-20 11:50:00,25.11,25.15,25.1,25.15,76600.0,19.8514,19.883,19.8434,19.883,76600.0
2012-11-20 11:55:00,25.15,25.15,25.11,25.12,81400.0,19.883,19.883,19.8514,19.8593,81400.0
2012-11-20 12:00:00,25.13,25.14,25.11,25.11,46600.0,19.8672,19.8751,19.8514,19.8514,46600.0
2012-11-20 12:05:00,25.11,25.11,25.08,25.09,64200.0,19.8514,19.8514,19.8276,19.8355,64200.0
2012-11-20 12:10:00,25.1,25.1,25.09,25.09,47600.0,19.8434,19.8434,19.8355,19.8355,47600.0
2012-11-20 12:15:00,25.09,25.09,25.03,25.04,77200.0,19.8355,19.8355,19.7881,19.796,77200.0
2012-11-20 12:20:00,25.03,25.05,25.02,25.03,52400.0,19.7881,19.8039,19.7802,19.7881,52400.0
2012-11-20 12:25:00,25.03,25.03,25.0,25.03,90200.0,19.7881,19.7881,19.7644,19.7881,90200.0
2012-11-20 12:30:00,25.03,25.04,25.0,25.02,74400.0,19.7881,19.796,19.7644,19.7802,74400.0
2012-11-20 12:35:00,25.03,25.03,25.01,25.01,64200.0,19.7881,19.7881,19.7723,19.7723,64200.0
2012-11-20 12:40:00,25.0,25.03,25.0,25.01,41400.0,19.7644,19.7881,19.7644,19.7723,41400.0
2012-11-20 12:45:00,25.0,25.01,24.99,24.99,35600.0,19.7644,19.7723,19.7565,19.7565,35600.0
2012-11-20 12:50:00,24.99,25.01,24.99,25.0,27200.0,19.7565,19.7723,19.7565,19.7644,27200.0
2012-11-20 12:55:00,25.0,25.02,25.0,25.0,67200.0,19.7644,19.7802,19.7644,19.7644,67200.0
2012-11-20 13:00:00,25.01,25.02,24.92,24.93,160000.0,19.7723,19.7802,19.7011,19.709,160000.0
2012-11-20 13:05:00,24.93,24.93,24.88,24.89,93200.0,19.709,19.709,19.6695,19.6774,93200.0
2012-11-20 13:10:00,24.89,24.89,24.79,24.82,259400.0,19.6774,19.6774,19.5984,19.6221,259400.0
2012-11-20 13:15:00,24.81,24.86,24.81,24.85,168400.0,19.6142,19.6537,19.6142,19.6458,168400.0
2012-11-20 13:20:00,24.85,24.86,24.83,24.84,44000.0,19.6458,19.6537,19.63,19.6379,44000.0
2012-11-20 13:25:00,24.84,24.84,24.72,24.72,168200.0,19.6379,19.6379,19.543,19.543,168200.0
2012-11-20 13:30:00,24.72,24.78,24.72,24.78,88800.0,19.543,19.5905,19.543,19.5905,88800.0
2012-11-20 13:35:00,24.78,24.82,24.77,24.81,67200.0,19.5905,19.6221,19.5826,19.6142,67200.0
2012-11-20 13:40:00,24.81,24.84,24.8,24.84,66800.0,19.6142,19.6379,19.6063,19.6379,66800.0
2012-11-20 13:45:00,24.84,24.89,24.83,24.86,161800.0,19.6379,19.6774,19.63,19.6537,161800.0
2012-11-20 13:50:00,24.88,24.95,24.87,24.95,183400.0,19.6695,19.7249,19.6616,19.7249,183400.0
2012-11-20 13:55:00,24.95,24.96,24.92,24.96,66600.0,19.7249,19.7328,19.7011,19.7328,66600.0
2012-11-20 14:00:00,24.95,24.96,24.92,24.92,31800.0,19.7249,19.7328,19.7011,19.7011,31800.0
2012-11-20 14:05:00,24.92,24.97,24.92,24.95,79200.0,19.7011,19.7407,19.7011,19.7249,79200.0
2012-11-20 14:10:00,24.95,24.97,24.95,24.97,60800.0,19.7249,19.7407,19.7249,19.7407,60800.0
2012-11-20 14:15:00,24.97,25.0,24.97,24.99,71800.0,19.7407,19.7644,19.7407,19.7565,71800.0
2012-11-20 14:20:00,24.98,24.99,24.96,24.97,69000.0,19.7486,19.7565,19.7328,19.7407,69000.0
2012-11-20 14:25:00,24.97,25.01,24.96,24.99,98400.0,19.7407,19.7723,19.7328,19.7565,98400.0
2012-11-20 14:30:00,24.99,24.99,24.97,24.99,63800.0,19.7565,19.7565,19.7407,19.7565,63800.0
2012-11-20 14:35:00,24.98,24.98,24.92,24.93,105400.0,19.7486,19.7486,19.7011,19.709,105400.0
2012-11-20 14:40:00,24.93,24.93,24.91,24.91,39400.0,19.709,19.709,19.6932,19.6932,39400.0
2012-11-20 14:45:00,24.91,24.96,24.91,24.93,112800.0,19.6932,19.7328,19.6932,19.709,112800.0
2012-11-20 14:50:00,24.93,24.96,24.93,24.95,39000.0,19.709,19.7328,19.709,19.7249,39000.0
2012-11-20 14:55:00,24.95,24.95,24.93,24.95,90400.0,19.7249,19.7249,19.709,19.7249,90400.0
2012-11-20 15:00:00,24.96,25.0,24.95,24.99,89000.0,19.7328,19.7644,19.7249,19.7565,89000.0
2012-11-20 15:05:00,24.99,25.0,24.98,24.99,93800.0,19.7565,19.7644,19.7486,19.7565,93800.0
2012-11-20 15:10:00,24.99,25.0,24.98,24.99,65200.0,19.7565,19.7644,19.7486,19.7565,65200.0
2012-11-20 15:15:00,24.99,24.99,24.95,24.97,122000.0,19.7565,19.7565,19.7249,19.7407,122000.0
2012-11-20 15:20:00,24.96,24.97,24.93,24.95,98600.0,19.7328,19.7407,19.709,19.7249,98600.0
2012-11-20 15:25:00,24.94,24.95,24.91,24.94,51800.0,19.717,19.7249,19.6932,19.717,51800.0
2012-11-20 15:30:00,24.95,24.97,24.93,24.96,122600.0,19.7249,19.7407,19.709,19.7328,122600.0
2012-11-20 15:35:00,24.96,24.98,24.95,24.96,171200.0,19.7328,19.7486,19.7249,19.7328,171200.0
2012-11-20 15:40:00,24.96,24.98,24.96,24.97,153400.0,19.7328,19.7486,19.7328,19.7407,153400.0
2012-11-20 15:45:00,24.97,25.0,24.96,24.99,197400.0,19.7407,19.7644,19.7328,19.7565,197400.0
2012-11-20 15:50:00,24.99,24.99,24.95,24.99,313600.0,19.7565,19.7565,19.7249,19.7565,313600.0
2012-11-20 15:55:00,24.99,25.03,24.98,25.03,416600.0,19.7565,19.7881,19.7486,19.7881,416600.0
2012-11-21 09:30:00,24.98,25.2,24.96,25.13,370600.0,19.7486,19.9225,19.7328,19.8672,370600.0
2012-11-21 09:35:00,25.13,25.25,25.12,25.18,256200.0,19.8672,19.962,19.8593,19.9067,256200.0
2012-11-21 09:40:00,25.2,25.23,25.17,25.18,227600.0,19.9225,19.9462,19.8988,19.9067,227600.0
2012-11-21 09:45:00,25.18,25.19,25.14,25.14,171600.0,19.9067,19.9146,19.8751,19.8751,171600.0
2012-11-21 09:50:00,25.14,25.16,25.11,25.11,163800.0,19.8751,19.8909,19.8514,19.8514,163800.0
2012-11-21 09:55:00,25.13,25.19,25.11,25.18,105400.0,19.8672,19.9146,19.8514,19.9067,105400.0
2012-11-21 10:00:00,25.18,25.2,25.11,25.11,140800.0,19.9067,19.9225,19.8514,19.8514,140800.0
2012-11-21 10:05:00,25.11,25.11,25.08,25.1,122000.0,19.8514,19.8514,19.8276,19.8434,122000.0
2012-11-21 10:10:00,25.09,25.15,25.08,25.13,209400.0,19.8355,19.883,19.8276,19.8672,209400.0
2012-11-21 10:15:00,25.13,25.2,25.12,25.13,190600.0,19.8672,19.9225,19.8593,19.8672,190600.0
2012-11-21 10:20:00,25.13,25.17,25.13,25.13,125000.0,19.8672,19.8988,19.8672,19.8672,125000.0
2012-11-21 10:25:00,25.13,25.14,25.09,25.13,123400.0,19.8672,19.8751,19.8355,19.8672,123400.0
2012-11-21 10:30:00,25.12,25.13,25.08,25.1,91400.0,19.8593,19.8672,19.8276,19.8434,91400.0
2012-11-21 10:35:00,25.1,25.14,25.08,25.1,183400.0,19.8434,19.8751,19.8276,19.8434,183400.0
2012-11-21 10:40:00,25.1,25.11,25.08,25.1,115000.0,19.8434,19.8514,19.8276,19.8434,115000.0
2012-11-21 10:45:00,25.1,25.14,25.09,25.13,80600.0,19.8434,19.8751,19.8355,19.8672,80600.0
2012-11-21 10:50:00,25.13,25.18,25.11,25.18,223200.0,19.8672,19.9067,19.8514,19.9067,223200.0
2012-11-21 10:55:00,25.18,25.21,25.17,25.21,119200.0,19.9067,19.9304,19.8988,19.9304,119200.0
2012-11-21 11:00:00,25.21,25.22,25.19,25.19,73400.0,19.9304,19.9383,19.9146,19.9146,73400.0
2012-11-21 11:05:00,25.18,25.25,25.18,25.25,114800.0,19.9067,19.962,19.9067,19.962,114800.0
2012-11-21 11:10:00,25.25,25.25,25.21,25.24,71600.0,19.962,19.962,19.9304,19.9541,71600.0
2012-11-21 11:15:00,25.24,25.25,25.2,25.22,60800.0,19.9541,19.962,19.9225,19.9383,60800.0
2012-11-21 11:20:00,25.22,25.25,25.2,25.23,116600.0,19.9383,19.962,19.9225,19.9462,116600.0
2012-11-21 11:25:00,25.22,25.23,25.2,25.23,119800.0,19.9383,19.9462,19.9225,19.9462,119800.0
2012-11-21 11:30:00,25.23,25.23,25.18,25.18,67800.0,19.9462,19.9462,19.9067,19.9067,67800.0
2012-11-21 11:35:00,25.18,25.23,25.18,25.22,65200.0,19.9067,19.9462,19.9067,19.9383,65200.0
2012-11-21 11:40:00,25.21,25.22,25.2,25.22,39400.0,19.9304,19.9383,19.9225,19.9383,39400.0
2012-11-21 11:45:00,25.22,25.24,25.19,25.21,78200.0,19.9383,19.9541,19.9146,19.9304,78200.0
2012-11-21 11:50:00,25.21,25.24,25.21,25.23,91000.0,19.9304,19.9541,19.9304,19.9462,91000.0
2012-11-21 11:55:00,25.23,25.23,25.21,25.22,44400.0,19.9462,19.9462,19.9304,19.9383,44400.0
2012-11-21 12:00:00,25.22,25.25,25.22,25.24,50000.0,19.9383,19.962,19.9383,19.9541,50000.0
2012-11-21 12:05:00,25.24,25.28,25.24,25.26,87200.0,19.9541,19.9858,19.9541,19.9699,87200.0
2012-11-21 12:10:00,25.27,25.32,25.27,25.32,90400.0,19.9778,20.0174,19.9778,20.0174,90400.0
2012-11-21 12:15:00,25.32,25.32,25.27,25.28,73400.0,20.0174,20.0174,19.9778,19.9858,73400.0
2012-11-21 12:20:00,25.28,25.29,25.25,25.26,100800.0,19.9858,19.9937,19.962,19.9699,100800.0
2012-11-21 12:25:00,25.25,25.29,25.25,25.27,59200.0,19.962,19.9937,19.962,19.9778,59200.0
2012-11-21 12:30:00,25.27,25.29,25.27,25.29,43400.0,19.9778,19.9937,19.9778,19.9937,43400.0
2012-11-21 12:35:00,25.29,25.3,25.26,25.27,45400.0,19.9937,20.0016,19.9699,19.9778,45400.0
2012-11-21 12:40:00,25.27,25.3,25.27,25.28,112000.0,19.9778,20.0016,19.9778,19.9858,112000.0
2012-11-21 12:45:00,25.28,25.29,25.27,25.27,32800.0,19.9858,19.9937,19.9778,19.9778,32800.0
2012-11-21 12:50:00,25.28,25.29,25.25,25.27,79600.0,19.9858,19.9937,19.962,19.9778,79600.0
2012-11-21 12:55:00,25.25,25.27,25.24,25.27,90800.0,19.962,19.9778,19.9541,19.9778,90800.0
2012-11-21 13:00:00,25.27,25.28,25.2,25.21,111200.0,19.9778,19.9858,19.9225,19.9304,111200.0
2012-11-21 13:05:00,25.21,25.21,25.2,25.21,37600.0,19.9304,19.9304,19.9225,19.9304,37600.0
2012-11-21 13:10:00,25.21,25.21,25.2,25.2,24000.0,19.9304,19.9304,19.9225,19.9225,24000.0
2012-11-21 13:15:00,25.2,25.21,25.18,25.19,41600.0,19.9225,19.9304,19.9067,19.9146,41600.0
2012-11-21 13:20:00,25.2,25.2,25.18,25.18,21000.0,19.9225,19.9225,19.9067,19.9067,21000.0
2012-11-21 13:25:00,25.18,25.22,25.18,25.21,36600.0,19.9067,19.9383,19.9067,19.9304,36600.0
2012-11-21 13:30:00,25.21,25.22,25.2,25.21,32200.0,19.9304,19.9383,19.9225,19.9304,32200.0
2012-11-21 13:35:00,25.21,25.25,25.2,25.23,35000.0,19.9304,19.962,19.9225,19.9462,35000.0
2012-11-21 13:40:00,25.23,25.24,25.22,25.22,25400.0,19.9462,19.9541,19.9383,19.9383,25400.0
2012-11-21 13:45:00,25.22,25.24,25.2,25.23,40600.0,19.9383,19.9541,19.9225,19.9462,40600.0
2012-11-21 13:50:00,25.23,25.25,25.23,25.23,37400.0,19.9462,19.962,19.9462,19.9462,37400.0
2012-11-21 13:55:00,25.24,25.25,25.23,25.24,22400.0,19.9541,19.962,19.9462,19.9541,22400.0
2012-11-21 14:00:00,25.25,25.25,25.23,25.24,45200.0,19.962,19.962,19.9462,19.9541,45200.0
2012-11-21 14:05:00,25.24,25.28,25.23,25.28,41200.0,19.9541,19.9858,19.9462,19.9858,41200.0
2012-11-21 14:10:00,25.28,25.29,25.28,25.29,36200.0,19.9858,19.9937,19.9858,19.9937,36200.0
2012-11-21 14:15:00,25.29,25.31,25.28,25.29,48800.0,19.9937,20.0095,19.9858,19.9937,48800.0
2012-11-21 14:20:00,25.29,25.29,25.27,25.29,44800.0,19.9937,19.9937,19.9778,19.9937,44800.0
2012-11-21 14:25:00,25.29,25.3,25.25,25.29,62800.0,19.9937,20.0016,19.962,19.9937,62800.0
2012-11-21 14:30:00,25.29,25.29,25.25,25.26,42400.0,19.9937,19.9937,19.962,19.9699,42400.0
2012-11-21 14:35:00,25.26,25.27,25.25,25.25,45600.0,19.9699,19.9778,19.962,19.962,45600.0
2012-11-21 14:40:00,25.25,25.28,25.25,25.26,50200.0,19.962,19.9858,19.962,19.9699,50200.0
2012-11-21 14:45:00,25.27,25.27,25.23,25.25,75800.0,19.9778,19.9778,19.9462,19.962,75800.0
2012-11-21 14:50:00,25.25,25.27,25.25,25.27,37600.0,19.962,19.9778,19.962,19.9778,37600.0
2012-11-21 14:55:00,25.27,25.27,25.25,25.25,47800.0,19.9778,19.9778,19.962,19.962,47800.0
2012-11-21 15:00:00,25.25,25.27,25.25,25.25,46600.0,19.962,19.9778,19.962,19.962,46600.0
2012-11-21 15:05:00,25.25,25.27,25.25,25.26,63400.0,19.962,19.9778,19.962,19.9699,63400.0
2012-11-21 15:10:00,25.26,25.26,25.24,25.25,63200.0,19.9699,19.9699,19.9541,19.962,63200.0
2012-11-21 15:15:00,25.24,25.25,25.23,25.23,94000.0,19.9541,19.962,19.9462,19.9462,94000.0
2012-11-21 15:20:00,25.23,25.24,25.21,25.22,104800.0,19.9462,19.9541,19.9304,19.9383,104800.0
2012-11-21 15:25:00,25.22,25.24,25.2,25.23,84200.0,19.9383,19.9541,19.9225,19.9462,84200.0
2012-11-21 15:30:00,25.24,25.24,25.23,25.24,72600.0,19.9541,19.9541,19.9462,19.9541,72600.0
2012-11-21 15:35:00,25.24,25.26,25.24,25.25,118800.0,19.9541,19.9699,19.9541,19.962,118800.0
2012-11-21 15:40:00,25.25,25.28,25.25,25.28,89400.0,19.962,19.9858,19.962,19.9858,89400.0
2012-11-21 15:45:00,25.28,25.28,25.25,25.25,182800.0,19.9858,19.9858,19.962,19.962,182800.0
2012-11-21 15:50:00,25.25,25.25,25.24,25.24,174200.0,19.962,19.962,19.9541,19.9541,174200.0
2012-11-21 15:55:00,25.24,25.27,25.24,25.26,233800.0,19.9541,19.9778,19.9541,19.9699,233800.0
2012-11-23 09:30:00,25.28,25.44,25.28,25.37,307600.0,19.9858,20.1122,19.9858,20.0569,307600.0
2012-11-23 09:35:00,25.37,25.44,25.36,25.43,127200.0,20.0569,20.1122,20.049,20.1043,127200.0
2012-11-23 09:40:00,25.43,25.45,25.43,25.44,126200.0,20.1043,20.1201,20.1043,20.1122,126200.0
2012-11-23 09:45:00,25.44,25.48,25.39,25.48,63200.0,20.1122,20.1439,20.0727,20.1439,63200.0
2012-11-23 09:50:00,25.47,25.49,25.45,25.49,74200.0,20.136,20.1518,20.1201,20.1518,74200.0
2012-11-23 09:55:00,25.49,25.49,25.43,25.44,59600.0,20.1518,20.1518,20.1043,20.1122,59600.0
2012-11-23 10:00:00,25.45,25.47,25.4,25.42,112800.0,20.1201,20.136,20.0806,20.0964,112800.0
2012-11-23 10:05:00,25.42,25.46,25.41,25.45,108800.0,20.0964,20.1281,20.0885,20.1201,108800.0
2012-11-23 10:10:00,25.45,25.47,25.42,25.43,46600.0,20.1201,20.136,20.0964,20.1043,46600.0
2012-11-23 10:15:00,25.43,25.48,25.43,25.48,75000.0,20.1043,20.1439,20.1043,20.1439,75000.0
2012-11-23 10:20:00,25.48,25.55,25.47,25.55,258400.0,20.1439,20.1992,20.136,20.1992,258400.0
2012-11-23 10:25:00,25.55,25.6,25.54,25.6,136600.0,20.1992,20.2387,20.1913,20.2387,136600.0
2012-11-23 10:30:00,25.6,25.61,25.53,25.54,112800.0,20.2387,20.2466,20.1834,20.1913,112800.0
2012-11-23 10:35:00,25.53,25.55,25.5,25.51,97800.0,20.1834,20.1992,20.1597,20.1676,97800.0
2012-11-23 10:40:00,25.51,25.53,25.51,25.53,70800.0,20.1676,20.1834,20.1676,20.1834,70800.0
2012-11-23 10:45:00,25.53,25.54,25.5,25.54,73000.0,20.1834,20.1913,20.1597,20.1913,73000.0
2012-11-23 10:50:00,25.54,25.61,25.54,25.59,116600.0,20.1913,20.2466,20.1913,20.2308,116600.0
2012-11-23 10:55:00,25.59,25.6,25.56,25.59,50200.0,20.2308,20.2387,20.2071,20.2308,50200.0
2012-11-23 11:00:00,25.58,25.61,25.58,25.6,80000.0,20.2229,20.2466,20.2229,20.2387,80000.0
2012-11-23 11:05:00,25.6,25.6,25.57,25.57,62000.0,20.2387,20.2387,20.215,20.215,62000.0
2012-11-23 11:10:00,25.57,25.6,25.56,25.59,123800.0,20.215,20.2387,20.2071,20.2308,123800.0
2012-11-23 11:15:00,25.6,25.6,25.58,25.58,46600.0,20.2387,20.2387,20.2229,20.2229,46600.0
2012-11-23 11:20:00,25.58,25.63,25.57,25.62,92000.0,20.2229,20.2625,20.215,20.2545,92000.0
2012-11-23 11:25:00,25.62,25.66,25.61,25.66,119400.0,20.2545,20.2862,20.2466,20.2862,119400.0
2012-11-23 11:30:00,25.66,25.66,25.65,25.65,66400.0,20.2862,20.2862,20.2783,20.2783,66400.0
2012-11-23 11:35:00,25.65,25.65,25.6,25.61,91200.0,20.2783,20.2783,20.2387,20.2466,91200.0
2012-11-23 11:40:00,25.61,25.61,25.58,25.58,120200.0,20.2466,20.2466,20.2229,20.2229,120200.0
2012-11-23 11:45:00,25.58,25.58,25.56,25.57,116800.0,20.2229,20.2229,20.2071,20.215,116800.0
2012-11-23 11:50:00,25.58,25.59,25.57,25.58,43400.0,20.2229,20.2308,20.215,20.2229,43400.0
2012-11-23 11:55:00,25.58,25.58,25.58,25.58,34200.0,20.2229,20.2229,20.2229,20.2229,34200.0
2012-11-23 12:00:00,25.59,25.6,25.55,25.56,81600.0,20.2308,20.2387,20.1992,20.2071,81600.0
2012-11-23 12:05:00,25.55,25.56,25.53,25.53,76000.0,20.1992,20.2071,20.1834,20.1834,76000.0
2012-11-23 12:10:00,25.53,25.55,25.52,25.55,61600.0,20.1834,20.1992,20.1755,20.1992,61600.0
2012-11-23 12:15:00,25.54,25.56,25.5,25.52,97600.0,20.1913,20.2071,20.1597,20.1755,97600.0
2012-11-23 12:20:00,25.51,25.56,25.5,25.56,113800.0,20.1676,20.2071,20.1597,20.2071,113800.0
2012-11-23 12:25:00,25.55,25.56,25.54,25.55,72800.0,20.1992,20.2071,20.1913,20.1992,72800.0
2012-11-23 12:30:00,25.56,25.6,25.55,25.6,74400.0,20.2071,20.2387,20.1992,20.2387,74400.0
2012-11-23 12:35:00,25.6,25.66,25.6,25.66,133400.0,20.2387,20.2862,20.2387,20.2862,133400.0
2012-11-23 12:40:00,25.66,25.66,25.59,25.6,123800.0,20.2862,20.2862,20.2308,20.2387,123800.0
2012-11-23 12:45:00,25.6,25.61,25.58,25.59,82200.0,20.2387,20.2466,20.2229,20.2308,82200.0
2012-11-23 12:50:00,25.58,25.59,25.54,25.56,129200.0,20.2229,20.2308,20.1913,20.2071,129200.0
2012-11-23 12:55:00,25.56,25.61,25.56,25.6,230200.0,20.2071,20.2466,20.2071,20.2387,230200.0
2012-11-26 09:30:00,25.43,25.49,25.38,25.42,445800.0,20.1043,20.1518,20.0648,20.0964,445800.0
2012-11-26 09:35:00,25.41,25.42,25.29,25.33,145200.0,20.0885,20.0964,19.9937,20.0253,145200.0
2012-11-26 09:40:00,25.33,25.43,25.32,25.43,166000.0,20.0253,20.1043,20.0174,20.1043,166000.0
2012-11-26 09:45:00,25.43,25.44,25.4,25.43,226800.0,20.1043,20.1122,20.0806,20.1043,226800.0
2012-11-26 09:50:00,25.43,25.43,25.38,25.4,67800.0,20.1043,20.1043,20.0648,20.0806,67800.0
2012-11-26 09:55:00,25.4,25.43,25.38,25.41,80200.0,20.0806,20.1043,20.0648,20.0885,80200.0
2012-11-26 10:00:00,25.41,25.44,25.39,25.43,189600.0,20.0885,20.1122,20.0727,20.1043,189600.0
2012-11-26 10:05:00,25.43,25.43,25.34,25.35,126800.0,20.1043,20.1043,20.0332,20.0411,126800.0
2012-11-26 10:10:00,25.35,25.35,25.31,25.31,52600.0,20.0411,20.0411,20.0095,20.0095,52600.0
2012-11-26 10:15:00,25.31,25.31,25.25,25.29,120000.0,20.0095,20.0095,19.962,19.9937,120000.0
2012-11-26 10:20:00,25.3,25.3,25.27,25.28,73000.0,20.0016,20.0016,19.9778,19.9858,73000.0
2012-11-26 10:25:00,25.28,25.32,25.26,25.31,65600.0,19.9858,20.0174,19.9699,20.0095,65600.0
2012-11-26 10:30:00,25.31,25.36,25.3,25.36,84600.0,20.0095,20.049,20.0016,20.049,84600.0
2012-11-26 10:35:00,25.36,25.41,25.36,25.39,138600.0,20.049,20.0885,20.049,20.0727,138600.0
2012-11-26 10:40:00,25.39,25.4,25.36,25.39,120600.0,20.0727,20.0806,20.049,20.0727,120600.0
2012-11-26 10:45:00,25.39,25.43,25.39,25.41,103800.0,20.0727,20.1043,20.0727,20.0885,103800.0
2012-11-26 10:50:00,25.41,25.42,25.39,25.39,33600.0,20.0885,20.0964,20.0727,20.0727,33600.0
2012-11-26 10:55:00,25.39,25.4,25.32,25.34,79600.0,20.0727,20.0806,20.0174,20.0332,79600.0
2012-11-26 11:00:00,25.35,25.35,25.28,25.28,47200.0,20.0411,20.0411,19.9858,19.9858,47200.0
2012-11-26 11:05:00,25.28,25.28,25.25,25.25,59000.0,19.9858,19.9858,19.962,19.962,59000.0
2012-11-26 11:10:00,25.25,25.27,25.25,25.27,118000.0,19.962,19.9778,19.962,19.9778,118000.0
2012-11-26 11:15:00,25.26,25.27,25.25,25.26,113200.0,19.9699,19.9778,19.962,19.9699,113200.0
2012-11-26 11:20:00,25.26,25.29,25.26,25.26,60800.0,19.9699,19.9937,19.9699,19.9699,60800.0
2012-11-26 11:25:00,25.26,25.3,25.25,25.29,68000.0,19.9699,20.0016,19.962,19.9937,68000.0
2012-11-26 11:30:00,25.3,25.35,25.29,25.34,54800.0,20.0016,20.0411,19.9937,20.0332,54800.0
2012-11-26 11:35:00,25.35,25.38,25.35,25.36,33000.0,20.0411,20.0648,20.0411,20.049,33000.0
2012-11-26 11:40:00,25.36,25.39,25.36,25.36,29600.0,20.049,20.0727,20.049,20.049,29600.0
2012-11-26 11:45:00,25.36,25.38,25.35,25.38,91600.0,20.049,20.0648,20.0411,20.0648,91600.0
2012-11-26 11:50:00,25.38,25.4,25.35,25.36,65000.0,20.0648,20.0806,20.0411,20.049,65000.0
2012-11-26 11:55:00,25.36,25.37,25.36,25.37,29600.0,20.049,20.0569,20.049,20.0569,29600.0
2012-11-26 12:00:00,25.37,25.39,25.36,25.36,25000.0,20.0569,20.0727,20.049,20.049,25000.0
2012-11-26 12:05:00,25.36,25.38,25.36,25.38,42200.0,20.049,20.0648,20.049,20.0648,42200.0
2012-11-26 12:10:00,25.38,25.38,25.36,25.36,29000.0,20.0648,20.0648,20.049,20.049,29000.0
2012-11-26 12:15:00,25.37,25.4,25.36,25.4,38400.0,20.0569,20.0806,20.049,20.0806,38400.0
2012-11-26 12:20:00,25.39,25.39,25.38,25.38,13400.0,20.0727,20.0727,20.0648,20.0648,13400.0
2012-11-26 12:25:00,25.38,25.39,25.36,25.38,47600.0,20.0648,20.0727,20.049,20.0648,47600.0
2012-11-26 12:30:00,25.38,25.39,25.34,25.34,73800.0,20.0648,20.0727,20.0332,20.0332,73800.0
2012-11-26 12:35:00,25.34,25.39,25.32,25.38,49200.0,20.0332,20.0727,20.0174,20.0648,49200.0
2012-11-26 12:40:00,25.38,25.39,25.33,25.36,120200.0,20.0648,20.0727,20.0253,20.049,120200.0
2012-11-26 12:45:00,25.36,25.36,25.34,25.36,46200.0,20.049,20.049,20.0332,20.049,46200.0
2012-11-26 12:50:00,25.36,25.36,25.35,25.36,54800.0,20.049,20.049,20.0411,20.049,54800.0
2012-11-26 12:55:00,25.36,25.36,25.32,25.33,55000.0,20.049,20.049,20.0174,20.0253,55000.0
2012-11-26 13:00:00,25.33,25.34,25.32,25.33,30200.0,20.0253,20.0332,20.0174,20.0253,30200.0
2012-11-26 13:05:00,25.33,25.35,25.32,25.34,89200.0,20.0253,20.0411,20.0174,20.0332,89200.0
2012-11-26 13:10:00,25.34,25.34,25.32,25.33,31400.0,20.0332,20.0332,20.0174,20.0253,31400.0
2012-11-26 13:15:00,25.34,25.37,25.33,25.35,42800.0,20.0332,20.0569,20.0253,20.0411,42800.0
2012-11-26 13:20:00,25.35,25.36,25.33,25.33,46200.0,20.0411,20.049,20.0253,20.0253,46200.0
2012-11-26 13:25:00,25.33,25.35,25.31,25.32,106000.0,20.0253,20.0411,20.0095,20.0174,106000.0
2012-11-26 13:30:00,25.31,25.34,25.31,25.33,36600.0,20.0095,20.0332,20.0095,20.0253,36600.0
2012-11-26 13:35:00,25.33,25.34,25.32,25.32,61600.0,20.0253,20.0332,20.0174,20.0174,61600.0
2012-11-26 13:40:00,25.33,25.33,25.32,25.32,59200.0,20.0253,20.0253,20.0174,20.0174,59200.0
2012-11-26 13:45:00,25.32,25.34,25.32,25.33,59400.0,20.0174,20.0332,20.0174,20.0253,59400.0
2012-11-26 13:50:00,25.33,25.34,25.32,25.34,41800.0,20.0253,20.0332,20.0174,20.0332,41800.0
2012-11-26 13:55:00,25.34,25.34,25.32,25.33,59600.0,20.0332,20.0332,20.0174,20.0253,59600.0
2012-11-26 14:00:00,25.33,25.34,25.31,25.34,57800.0,20.0253,20.0332,20.0095,20.0332,57800.0
2012-11-26 14:05:00,25.34,25.34,25.3,25.32,46800.0,20.0332,20.0332,20.0016,20.0174,46800.0
2012-11-26 14:10:00,25.32,25.34,25.32,25.33,48000.0,20.0174,20.0332,20.0174,20.0253,48000.0
2012-11-26 14:15:00,25.33,25.35,25.33,25.34,42800.0,20.0253,20.0411,20.0253,20.0332,42800.0
2012-11-26 14:20:00,25.34,25.34,25.31,25.31,41400.0,20.0332,20.0332,20.0095,20.0095,41400.0
2012-11-26 14:25:00,25.31,25.34,25.3,25.34,47400.0,20.0095,20.0332,20.0016,20.0332,47400.0
2012-11-26 14:30:00,25.34,25.36,25.33,25.35,44400.0,20.0332,20.049,20.0253,20.0411,44400.0
2012-11-26 14:35:00,25.35,25.38,25.35,25.38,70000.0,20.0411,20.0648,20.0411,20.0648,70000.0
2012-11-26 14:40:00,25.38,25.4,25.37,25.39,68400.0,20.0648,20.0806,20.0569,20.0727,68400.0
2012-11-26 14:45:00,25.39,25.45,25.38,25.45,90600.0,20.0727,20.1201,20.0648,20.1201,90600.0
2012-11-26 14:50:00,25.45,25.47,25.43,25.46,80000.0,20.1201,20.136,20.1043,20.1281,80000.0
2012-11-26 14:55:00,25.46,25.52,25.45,25.47,260400.0,20.1281,20.1755,20.1201,20.136,260400.0
2012-11-26 15:00:00,25.48,25.5,25.47,25.47,140200.0,20.1439,20.1597,20.136,20.136,140200.0
2012-11-26 15:05:00,25.47,25.47,25.44,25.45,54400.0,20.136,20.136,20.1122,20.1201,54400.0
2012-11-26 15:10:00,25.45,25.45,25.42,25.43,68800.0,20.1201,20.1201,20.0964,20.1043,68800.0
2012-11-26 15:15:00,25.42,25.44,25.39,25.43,111000.0,20.0964,20.1122,20.0727,20.1043,111000.0
2012-11-26 15:20:00,25.43,25.45,25.43,25.45,46600.0,20.1043,20.1201,20.1043,20.1201,46600.0
2012-11-26 15:25:00,25.45,25.46,25.43,25.45,57200.0,20.1201,20.1281,20.1043,20.1201,57200.0
2012-11-26 15:30:00,25.45,25.45,25.4,25.42,91200.0,20.1201,20.1201,20.0806,20.0964,91200.0
2012-11-26 15:35:00,25.42,25.43,25.41,25.43,98200.0,20.0964,20.1043,20.0885,20.1043,98200.0
2012-11-26 15:40:00,25.43,25.46,25.43,25.45,127800.0,20.1043,20.1281,20.1043,20.1201,127800.0
2012-11-26 15:45:00,25.45,25.46,25.43,25.43,171200.0,20.1201,20.1281,20.1043,20.1043,171200.0
2012-11-26 15:50:00,25.43,25.44,25.4,25.4,202600.0,20.1043,20.1122,20.0806,20.0806,202600.0
2012-11-26 15:55:00,25.4,25.45,25.4,25.45,308400.0,20.0806,20.1201,20.0806,20.1201,308400.0
2012-11-27 09:30:00,25.44,25.5,25.43,25.46,188200.0,20.1122,20.1597,20.1043,20.1281,188200.0
2012-11-27 09:35:00,25.47,25.65,25.46,25.58,216200.0,20.136,20.2783,20.1281,20.2229,216200.0
2012-11-27 09:40:00,25.58,25.62,25.54,25.62,139000.0,20.2229,20.2545,20.1913,20.2545,139000.0
2012-11-27 09:45:00,25.62,25.72,25.61,25.7,152400.0,20.2545,20.3336,20.2466,20.3178,152400.0
2012-11-27 09:50:00,25.71,25.73,25.67,25.68,100200.0,20.3257,20.3415,20.2941,20.302,100200.0
2012-11-27 09:55:00,25.68,25.68,25.56,25.63,104000.0,20.302,20.302,20.2071,20.2625,104000.0
2012-11-27 10:00:00,25.63,25.64,25.5,25.52,90400.0,20.2625,20.2704,20.1597,20.1755,90400.0
2012-11-27 10:05:00,25.53,25.59,25.5,25.58,118600.0,20.1834,20.2308,20.1597,20.2229,118600.0
2012-11-27 10:10:00,25.59,25.61,25.52,25.53,95800.0,20.2308,20.2466,20.1755,20.1834,95800.0
2012-11-27 10:15:00,25.54,25.54,25.5,25.51,136600.0,20.1913,20.1913,20.1597,20.1676,136600.0
2012-11-27 10:20:00,25.5,25.53,25.45,25.47,159800.0,20.1597,20.1834,20.1201,20.136,159800.0
2012-11-27 10:25:00,25.47,25.51,25.45,25.49,131800.0,20.136,20.1676,20.1201,20.1518,131800.0
2012-11-27 10:30:00,25.49,25.53,25.48,25.52,128000.0,20.1518,20.1834,20.1439,20.1755,128000.0
2012-11-27 10:35:00,25.51,25.52,25.48,25.49,58000.0,20.1676,20.1755,20.1439,20.1518,58000.0
2012-11-27 10:40:00,25.48,25.53,25.48,25.51,86800.0,20.1439,20.1834,20.1439,20.1676,86800.0
2012-11-27 10:45:00,25.5,25.56,25.49,25.54,77600.0,20.1597,20.2071,20.1518,20.1913,77600.0
2012-11-27 10:50:00,25.54,25.54,25.48,25.48,100200.0,20.1913,20.1913,20.1439,20.1439,100200.0
2012-11-27 10:55:00,25.48,25.49,25.41,25.42,118200.0,20.1439,20.1518,20.0885,20.0964,118200.0
2012-11-27 11:00:00,25.42,25.47,25.42,25.45,89200.0,20.0964,20.136,20.0964,20.1201,89200.0
2012-11-27 11:05:00,25.45,25.48,25.45,25.48,49800.0,20.1201,20.1439,20.1201,20.1439,49800.0
2012-11-27 11:10:00,25.48,25.53,25.47,25.47,81600.0,20.1439,20.1834,20.136,20.136,81600.0
2012-11-27 11:15:00,25.47,25.47,25.43,25.43,118200.0,20.136,20.136,20.1043,20.1043,118200.0
2012-11-27 11:20:00,25.43,25.46,25.41,25.42,72200.0,20.1043,20.1281,20.0885,20.0964,72200.0
2012-11-27 11:25:00,25.41,25.41,25.37,25.39,119200.0,20.0885,20.0885,20.0569,20.0727,119200.0
2012-11-27 11:30:00,25.39,25.39,25.34,25.35,95800.0,20.0727,20.0727,20.0332,20.0411,95800.0
2012-11-27 11:35:00,25.35,25.41,25.35,25.4,165000.0,20.0411,20.0885,20.0411,20.0806,165000.0
2012-11-27 11:40:00,25.4,25.41,25.38,25.41,114600.0,20.0806,20.0885,20.0648,20.0885,114600.0
2012-11-27 11:45:00,25.4,25.42,25.39,25.41,48400.0,20.0806,20.0964,20.0727,20.0885,48400.0
2012-11-27 11:50:00,25.41,25.45,25.4,25.43,124800.0,20.0885,20.1201,20.0806,20.1043,124800.0
2012-11-27 11:55:00,25.43,25.48,25.43,25.47,91200.0,20.1043,20.1439,20.1043,20.136,91200.0
2012-11-27 12:00:00,25.47,25.49,25.45,25.46,102000.0,20.136,20.1518,20.1201,20.1281,102000.0
2012-11-27 12:05:00,25.46,25.47,25.44,25.47,108200.0,20.1281,20.136,20.1122,20.136,108200.0
2012-11-27 12:10:00,25.47,25.48,25.44,25.44,46600.0,20.136,20.1439,20.1122,20.1122,46600.0
2012-11-27 12:15:00,25.44,25.45,25.39,25.4,113400.0,20.1122,20.1201,20.0727,20.0806,113400.0
2012-11-27 12:20:00,25.41,25.41,25.38,25.38,90800.0,20.0885,20.0885,20.0648,20.0648,90800.0
2012-11-27 12:25:00,25.39,25.4,25.37,25.38,125800.0,20.0727,20.0806,20.0569,20.0648,125800.0
2012-11-27 12:30:00,25.39,25.39,25.35,25.38,133200.0,20.0727,20.0727,20.0411,20.0648,133200.0
2012-11-27 12:35:00,25.38,25.41,25.37,25.4,68200.0,20.0648,20.0885,20.0569,20.0806,68200.0
2012-11-27 12:40:00,25.39,25.42,25.39,25.39,59400.0,20.0727,20.0964,20.0727,20.0727,59400.0
2012-11-27 12:45:00,25.39,25.43,25.38,25.39,82400.0,20.0727,20.1043,20.0648,20.0727,82400.0
2012-11-27 12:50:00,25.39,25.42,25.37,25.37,119200.0,20.0727,20.0964,20.0569,20.0569,119200.0
2012-11-27 12:55:00,25.37,25.43,25.37,25.42,46600.0,20.0569,20.1043,20.0569,20.0964,46600.0
2012-11-27 13:00:00,25.42,25.42,25.36,25.39,45000.0,20.0964,20.0964,20.049,20.0727,45000.0
2012-11-27 13:05:00,25.38,25.39,25.38,25.38,40600.0,20.0648,20.0727,20.0648,20.0648,40600.0
2012-11-27 13:10:00,25.39,25.39,25.35,25.36,33600.0,20.0727,20.0727,20.0411,20.049,33600.0
2012-11-27 13:15:00,25.35,25.4,25.35,25.39,65000.0,20.0411,20.0806,20.0411,20.0727,65000.0
2012-11-27 13:20:00,25.39,25.4,25.36,25.36,175400.0,20.0727,20.0806,20.049,20.049,175400.0
2012-11-27 13:25:00,25.36,25.37,25.33,25.35,116800.0,20.049,20.0569,20.0253,20.0411,116800.0
2012-11-27 13:30:00,25.35,25.36,25.33,25.35,104600.0,20.0411,20.049,20.0253,20.0411,104600.0
2012-11-27 13:35:00,25.35,25.37,25.34,25.34,53000.0,20.0411,20.0569,20.0332,20.0332,53000.0
2012-11-27 13:40:00,25.34,25.36,25.33,25.35,61600.0,20.0332,20.049,20.0253,20.0411,61600.0
2012-11-27 13:45:00,25.35,25.35,25.33,25.33,69800.0,20.0411,20.0411,20.0253,20.0253,69800.0
2012-11-27 13:50:00,25.33,25.35,25.32,25.33,106600.0,20.0253,20.0411,20.0174,20.0253,106600.0
2012-11-27 13:55:00,25.32,25.35,25.32,25.33,55400.0,20.0174,20.0411,20.0174,20.0253,55400.0
2012-11-27 14:00:00,25.33,25.35,25.3,25.33,68600.0,20.0253,20.0411,20.0016,20.0253,68600.0
2012-11-27 14:05:00,25.33,25.36,25.33,25.34,79200.0,20.0253,20.049,20.0253,20.0332,79200.0
2012-11-27 14:10:00,25.34,25.36,25.34,25.34,47800.0,20.0332,20.049,20.0332,20.0332,47800.0
2012-11-27 14:15:00,25.34,25.38,25.34,25.35,108400.0,20.0332,20.0648,20.0332,20.0411,108400.0
2012-11-27 14:20:00,25.36,25.36,25.28,25.3,152400.0,20.049,20.049,19.9858,20.0016,152400.0
2012-11-27 14:25:00,25.3,25.3,25.23,25.25,123600.0,20.0016,20.0016,19.9462,19.962,123600.0
2012-11-27 14:30:00,25.25,25.28,25.22,25.25,108200.0,19.962,19.9858,19.9383,19.962,108200.0
2012-11-27 14:35:00,25.24,25.25,25.21,25.24,99800.0,19.9541,19.962,19.9304,19.9541,99800.0
2012-11-27 14:40:00,25.24,25.27,25.21,25.21,103000.0,19.9541,19.9778,19.9304,19.9304,103000.0
2012-11-27 14:45:00,25.22,25.23,25.16,25.2,126400.0,19.9383,19.9462,19.8909,19.9225,126400.0
2012-11-27 14:50:00,25.2,25.24,25.2,25.2,97200.0,19.9225,19.9541,19.9225,19.9225,97200.0
2012-11-27 14:55:00,25.2,25.24,25.2,25.2,104800.0,19.9225,19.9541,19.9225,19.9225,104800.0
2012-11-27 15:00:00,25.2,25.27,25.2,25.24,127800.0,19.9225,19.9778,19.9225,19.9541,127800.0
2012-11-27 15:05:00,25.24,25.29,25.22,25.29,111200.0,19.9541,19.9937,19.9383,19.9937,111200.0
2012-11-27 15:10:00,25.29,25.29,25.25,25.25,145600.0,19.9937,19.9937,19.962,19.962,145600.0
2012-11-27 15:15:00,25.25,25.25,25.2,25.2,214600.0,19.962,19.962,19.9225,19.9225,214600.0
2012-11-27 15:20:00,25.2,25.21,25.18,25.2,189200.0,19.9225,19.9304,19.9067,19.9225,189200.0
2012-11-27 15:25:00,25.2,25.21,25.15,25.16,194400.0,19.9225,19.9304,19.883,19.8909,194400.0
2012-11-27 15:30:00,25.16,25.18,25.11,25.11,332600.0,19.8909,19.9067,19.8514,19.8514,332600.0
2012-11-27 15:35:00,25.11,25.11,25.07,25.11,306200.0,19.8514,19.8514,19.8197,19.8514,306200.0
2012-11-27 15:40:00,25.11,25.16,25.11,25.15,236200.0,19.8514,19.8909,19.8514,19.883,236200.0
2012-11-27 15:45:00,25.14,25.17,25.12,25.14,259400.0,19.8751,19.8988,19.8593,19.8751,259400.0
2012-11-27 15:50:00,25.14,25.16,25.11,25.13,306600.0,19.8751,19.8909,19.8514,19.8672,306600.0
2012-11-27 15:55:00,25.12,25.13,25.09,25.12,624600.0,19.8593,19.8672,19.8355,19.8593,624600.0
2012-11-28 09:30:00,25.1,25.21,25.07,25.16,521200.0,19.8434,19.9304,19.8197,19.8909,521200.0
2012-11-28 09:35:00,25.17,25.18,25.1,25.14,226000.0,19.8988,19.9067,19.8434,19.8751,226000.0
2012-11-28 09:40:00,25.14,25.16,25.1,25.14,210800.0,19.8751,19.8909,19.8434,19.8751,210800.0
2012-11-28 09:45:00,25.13,25.15,25.07,25.14,325200.0,19.8672,19.883,19.8197,19.8751,325200.0
2012-11-28 09:50:00,25.13,25.16,25.08,25.16,223600.0,19.8672,19.8909,19.8276,19.8909,223600.0
2012-11-28 09:55:00,25.17,25.18,25.12,25.13,130400.0,19.8988,19.9067,19.8593,19.8672,130400.0
2012-11-28 10:00:00,25.13,25.13,25.0,25.02,568400.0,19.8672,19.8672,19.7644,19.7802,568400.0
2012-11-28 10:05:00,25.01,25.02,24.95,24.96,349200.0,19.7723,19.7802,19.7249,19.7328,349200.0
2012-11-28 10:10:00,24.96,25.05,24.95,25.05,209200.0,19.7328,19.8039,19.7249,19.8039,209200.0
2012-11-28 10:15:00,25.05,25.06,24.98,25.0,981200.0,19.8039,19.8118,19.7486,19.7644,981200.0
2012-11-28 10:20:00,25.0,25.22,24.99,25.17,926400.0,19.7644,19.9383,19.7565,19.8988,926400.0
2012-11-28 10:25:00,25.18,25.18,25.13,25.15,121200.0,19.9067,19.9067,19.8672,19.883,121200.0
2012-11-28 10:30:00,25.15,25.22,25.15,25.21,164400.0,19.883,19.9383,19.883,19.9304,164400.0
2012-11-28 10:35:00,25.2,25.36,25.2,25.34,367200.0,19.9225,20.049,19.9225,20.0332,367200.0
2012-11-28 10:40:00,25.34,25.35,25.29,25.31,241200.0,20.0332,20.0411,19.9937,20.0095,241200.0
2012-11-28 10:45:00,25.31,25.4,25.31,25.36,331200.0,20.0095,20.0806,20.0095,20.049,331200.0
2012-11-28 10:50:00,25.35,25.36,25.28,25.3,369600.0,20.0411,20.049,19.9858,20.0016,369600.0
2012-11-28 10:55:00,25.29,25.34,25.28,25.33,182400.0,19.9937,20.0332,19.9858,20.0253,182400.0
2012-11-28 11:00:00,25.33,25.38,25.33,25.38,188400.0,20.0253,20.0648,20.0253,20.0648,188400.0
2012-11-28 11:05:00,25.37,25.4,25.36,25.39,124000.0,20.0569,20.0806,20.049,20.0727,124000.0
2012-11-28 11:10:00,25.39,25.43,25.39,25.4,256400.0,20.0727,20.1043,20.0727,20.0806,256400.0
2012-11-28 11:15:00,25.4,25.48,25.4,25.48,259600.0,20.0806,20.1439,20.0806,20.1439,259600.0
2012-11-28 11:20:00,25.48,25.5,25.47,25.47,202400.0,20.1439,20.1597,20.136,20.136,202400.0
2012-11-28 11:25:00,25.47,25.49,25.45,25.47,150400.0,20.136,20.1518,20.1201,20.136,150400.0
2012-11-28 11:30:00,25.47,25.47,25.42,25.44,156200.0,20.136,20.136,20.0964,20.1122,156200.0
2012-11-28 11:35:00,25.43,25.46,25.41,25.45,131200.0,20.1043,20.1281,20.0885,20.1201,131200.0
2012-11-28 11:40:00,25.45,25.5,25.45,25.5,170000.0,20.1201,20.1597,20.1201,20.1597,170000.0
2012-11-28 11:45:00,25.5,25.5,25.48,25.48,124400.0,20.1597,20.1597,20.1439,20.1439,124400.0
2012-11-28 11:50:00,25.49,25.5,25.48,25.48,123200.0,20.1518,20.1597,20.1439,20.1439,123200.0
2012-11-28 11:55:00,25.48,25.5,25.46,25.46,235600.0,20.1439,20.1597,20.1281,20.1281,235600.0
2012-11-28 12:00:00,25.45,25.47,25.39,25.4,237200.0,20.1201,20.136,20.0727,20.0806,237200.0
2012-11-28 12:05:00,25.39,25.4,25.36,25.39,319200.0,20.0727,20.0806,20.049,20.0727,319200.0
2012-11-28 12:10:00,25.39,25.45,25.35,25.41,232400.0,20.0727,20.1201,20.0411,20.0885,232400.0
2012-11-28 12:15:00,25.41,25.49,25.39,25.47,144400.0,20.0885,20.1518,20.0727,20.136,144400.0
2012-11-28 12:20:00,25.47,25.48,25.45,25.48,122400.0,20.136,20.1439,20.1201,20.1439,122400.0
2012-11-28 12:25:00,25.48,25.51,25.47,25.5,194800.0,20.1439,20.1676,20.136,20.1597,194800.0
2012-11-28 12:30:00,25.5,25.52,25.48,25.52,171200.0,20.1597,20.1755,20.1439,20.1755,171200.0
2012-11-28 12:35:00,25.52,25.56,25.51,25.56,191200.0,20.1755,20.2071,20.1676,20.2071,191200.0
2012-11-28 12:40:00,25.56,25.57,25.54,25.55,199200.0,20.2071,20.215,20.1913,20.1992,199200.0
2012-11-28 12:45:00,25.55,25.55,25.5,25.51,168000.0,20.1992,20.1992,20.1597,20.1676,168000.0
2012-11-28 12:50:00,25.5,25.5,25.48,25.49,163200.0,20.1597,20.1597,20.1439,20.1518,163200.0
2012-11-28 12:55:00,25.49,25.52,25.49,25.5,184800.0,20.1518,20.1755,20.1518,20.1597,184800.0
2012-11-28 13:00:00,25.5,25.51,25.47,25.48,93600.0,20.1597,20.1676,20.136,20.1439,93600.0
2012-11-28 13:05:00,25.47,25.48,25.45,25.46,190800.0,20.136,20.1439,20.1201,20.1281,190800.0
2012-11-28 13:10:00,25.46,25.49,25.46,25.48,83200.0,20.1281,20.1518,20.1281,20.1439,83200.0
2012-11-28 13:15:00,25.48,25.48,25.46,25.48,78800.0,20.1439,20.1439,20.1281,20.1439,78800.0
2012-11-28 13:20:00,25.48,25.48,25.45,25.47,120800.0,20.1439,20.1439,20.1201,20.136,120800.0
2012-11-28 13:25:00,25.47,25.5,25.47,25.48,132400.0,20.136,20.1597,20.136,20.1439,132400.0
2012-11-28 13:30:00,25.48,25.5,25.48,25.48,87200.0,20.1439,20.1597,20.1439,20.1439,87200.0
2012-11-28 13:35:00,25.49,25.53,25.48,25.5,202000.0,20.1518,20.1834,20.1439,20.1597,202000.0
2012-11-28 13:40:00,25.5,25.53,25.49,25.52,102800.0,20.1597,20.1834,20.1518,20.1755,102800.0
2012-11-28 13:45:00,25.53,25.53,25.51,25.52,92400.0,20.1834,20.1834,20.1676,20.1755,92400.0
2012-11-28 13:50:00,25.52,25.53,25.5,25.52,93200.0,20.1755,20.1834,20.1597,20.1755,93200.0
2012-11-28 13:55:00,25.51,25.53,25.5,25.52,104000.0,20.1676,20.1834,20.1597,20.1755,104000.0
2012-11-28 14:00:00,25.52,25.53,25.49,25.5,166400.0,20.1755,20.1834,20.1518,20.1597,166400.0
2012-11-28 14:05:00,25.5,25.52,25.49,25.52,116800.0,20.1597,20.1755,20.1518,20.1755,116800.0
2012-11-28 14:10:00,25.51,25.52,25.5,25.5,136400.0,20.1676,20.1755,20.1597,20.1597,136400.0
2012-11-28 14:15:00,25.5,25.53,25.5,25.5,84000.0,20.1597,20.1834,20.1597,20.1597,84000.0
2012-11-28 14:20:00,25.5,25.52,25.5,25.51,76400.0,20.1597,20.1755,20.1597,20.1676,76400.0
2012-11-28 14:25:00,25.51,25.52,25.5,25.51,337200.0,20.1676,20.1755,20.1597,20.1676,337200.0
2012-11-28 14:30:00,25.51,25.53,25.5,25.5,114000.0,20.1676,20.1834,20.1597,20.1597,114000.0
2012-11-28 14:35:00,25.5,25.53,25.5,25.52,134400.0,20.1597,20.1834,20.1597,20.1755,134400.0
2012-11-28 14:40:00,25.52,25.55,25.51,25.54,186400.0,20.1755,20.1992,20.1676,20.1913,186400.0
2012-11-28 14:45:00,25.54,25.55,25.53,25.54,112000.0,20.1913,20.1992,20.1834,20.1913,112000.0
2012-11-28 14:50:00,25.54,25.56,25.53,25.56,167200.0,20.1913,20.2071,20.1834,20.2071,167200.0
2012-11-28 14:55:00,25.55,25.59,25.53,25.58,446400.0,20.1992,20.2308,20.1834,20.2229,446400.0
2012-11-28 15:00:00,25.58,25.59,25.57,25.58,189200.0,20.2229,20.2308,20.215,20.2229,189200.0
2012-11-28 15:05:00,25.58,25.61,25.57,25.6,274000.0,20.2229,20.2466,20.215,20.2387,274000.0
2012-11-28 15:10:00,25.6,25.61,25.58,25.61,376400.0,20.2387,20.2466,20.2229,20.2466,376400.0
2012-11-28 15:15:00,25.61,25.63,25.6,25.61,301200.0,20.2466,20.2625,20.2387,20.2466,301200.0
2012-11-28 15:20:00,25.61,25.64,25.6,25.63,232400.0,20.2466,20.2704,20.2387,20.2625,232400.0
2012-11-28 15:25:00,25.64,25.68,25.64,25.68,376400.0,20.2704,20.302,20.2704,20.302,376400.0
2012-11-28 15:30:00,25.68,25.7,25.67,25.68,247200.0,20.302,20.3178,20.2941,20.302,247200.0
2012-11-28 15:35:00,25.68,25.7,25.66,25.67,186000.0,20.302,20.3178,20.2862,20.2941,186000.0
2012-11-28 15:40:00,25.66,25.66,25.63,25.66,402000.0,20.2862,20.2862,20.2625,20.2862,402000.0
2012-11-28 15:45:00,25.66,25.7,25.65,25.65,664800.0,20.2862,20.3178,20.2783,20.2783,664800.0
2012-11-28 15:50:00,25.65,25.68,25.64,25.68,630400.0,20.2783,20.302,20.2704,20.302,630400.0
2012-11-28 15:55:00,25.67,25.7,25.65,25.68,1467600.0,20.2941,20.3178,20.2783,20.302,1467600.0
2012-11-29 09:30:00,25.87,25.97,25.76,25.97,696600.0,20.4522,20.5312,20.3652,20.5312,696600.0
2012-11-29 09:35:00,25.98,26.07,25.95,26.01,625800.0,20.5392,20.6103,20.5154,20.5629,625800.0
2012-11-29 09:40:00,26.01,26.13,26.01,26.05,603600.0,20.5629,20.6577,20.5629,20.5945,603600.0
2012-11-29 09:45:00,26.05,26.05,25.88,25.9,350600.0,20.5945,20.5945,20.4601,20.4759,350600.0
2012-11-29 09:50:00,25.91,26.03,25.91,26.02,283600.0,20.4838,20.5787,20.4838,20.5708,283600.0
2012-11-29 09:55:00,26.03,26.15,26.02,26.1,324600.0,20.5787,20.6736,20.5708,20.634,324600.0
2012-11-29 10:00:00,26.1,26.15,26.05,26.06,280400.0,20.634,20.6736,20.5945,20.6024,280400.0
2012-11-29 10:05:00,26.06,26.08,26.02,26.05,213200.0,20.6024,20.6182,20.5708,20.5945,213200.0
2012-11-29 10:10:00,26.04,26.05,25.91,26.0,326200.0,20.5866,20.5945,20.4838,20.555,326200.0
2012-11-29 10:15:00,26.0,26.02,25.95,25.97,185400.0,20.555,20.5708,20.5154,20.5312,185400.0
2012-11-29 10:20:00,25.97,25.98,25.89,25.92,163400.0,20.5312,20.5392,20.468,20.4917,163400.0
2012-11-29 10:25:00,25.92,25.95,25.91,25.93,61800.0,20.4917,20.5154,20.4838,20.4996,61800.0
2012-11-29 10:30:00,25.93,25.93,25.83,25.85,175200.0,20.4996,20.4996,20.4206,20.4364,175200.0
2012-11-29 10:35:00,25.85,25.92,25.83,25.89,284000.0,20.4364,20.4917,20.4206,20.468,284000.0
2012-11-29 10:40:00,25.89,25.92,25.88,25.91,75000.0,20.468,20.4917,20.4601,20.4838,75000.0
2012-11-29 10:45:00,25.91,25.96,25.91,25.96,99800.0,20.4838,20.5233,20.4838,20.5233,99800.0
2012-11-29 10:50:00,25.96,26.02,25.95,26.0,230600.0,20.5233,20.5708,20.5154,20.555,230600.0
2012-11-29 10:55:00,26.0,26.0,25.96,25.97,113600.0,20.555,20.555,20.5233,20.5312,113600.0
2012-11-29 11:00:00,25.97,26.01,25.97,26.01,76400.0,20.5312,20.5629,20.5312,20.5629,76400.0
2012-11-29 11:05:00,26.01,26.03,26.0,26.02,115600.0,20.5629,20.5787,20.555,20.5708,115600.0
2012-11-29 11:10:00,26.02,26.07,26.02,26.07,97800.0,20.5708,20.6103,20.5708,20.6103,97800.0
2012-11-29 11:15:00,26.07,26.08,26.0,26.01,87000.0,20.6103,20.6182,20.555,20.5629,87000.0
2012-11-29 11:20:00,26.01,26.02,25.93,25.93,76400.0,20.5629,20.5708,20.4996,20.4996,76400.0
2012-11-29 11:25:00,25.94,25.94,25.91,25.93,77400.0,20.5075,20.5075,20.4838,20.4996,77400.0
2012-11-29 11:30:00,25.92,25.98,25.91,25.93,78200.0,20.4917,20.5392,20.4838,20.4996,78200.0
2012-11-29 11:35:00,25.93,25.96,25.92,25.96,89800.0,20.4996,20.5233,20.4917,20.5233,89800.0
2012-11-29 11:40:00,25.96,25.96,25.75,25.81,482400.0,20.5233,20.5233,20.3573,20.4048,482400.0
2012-11-29 11:45:00,25.8,25.82,25.77,25.8,311600.0,20.3968,20.4127,20.3731,20.3968,311600.0
2012-11-29 11:50:00,25.81,25.86,25.81,25.85,89600.0,20.4048,20.4443,20.4048,20.4364,89600.0
2012-11-29 11:55:00,25.84,25.87,25.82,25.86,94400.0,20.4285,20.4522,20.4127,20.4443,94400.0
2012-11-29 12:00:00,25.86,25.88,25.82,25.88,97400.0,20.4443,20.4601,20.4127,20.4601,97400.0
2012-11-29 12:05:00,25.87,25.89,25.84,25.86,99800.0,20.4522,20.468,20.4285,20.4443,99800.0
2012-11-29 12:10:00,25.87,25.96,25.86,25.92,206600.0,20.4522,20.5233,20.4443,20.4917,206600.0
2012-11-29 12:15:00,25.93,25.93,25.86,25.87,88400.0,20.4996,20.4996,20.4443,20.4522,88400.0
2012-11-29 12:20:00,25.86,25.91,25.86,25.9,68200.0,20.4443,20.4838,20.4443,20.4759,68200.0
2012-11-29 12:25:00,25.91,25.91,25.89,25.89,40000.0,20.4838,20.4838,20.468,20.468,40000.0
2012-11-29 12:30:00,25.89,25.92,25.89,25.92,41600.0,20.468,20.4917,20.468,20.4917,41600.0
2012-11-29 12:35:00,25.92,25.93,25.91,25.91,39400.0,20.4917,20.4996,20.4838,20.4838,39400.0
2012-11-29 12:40:00,25.92,25.92,25.89,25.92,31800.0,20.4917,20.4917,20.468,20.4917,31800.0
2012-11-29 12:45:00,25.91,25.93,25.89,25.91,52000.0,20.4838,20.4996,20.468,20.4838,52000.0
2012-11-29 12:50:00,25.92,25.93,25.91,25.93,29600.0,20.4917,20.4996,20.4838,20.4996,29600.0
2012-11-29 12:55:00,25.93,25.93,25.91,25.92,40200.0,20.4996,20.4996,20.4838,20.4917,40200.0
2012-11-29 13:00:00,25.92,25.95,25.92,25.93,37200.0,20.4917,20.5154,20.4917,20.4996,37200.0
2012-11-29 13:05:00,25.94,25.94,25.9,25.9,32400.0,20.5075,20.5075,20.4759,20.4759,32400.0
2012-11-29 13:10:00,25.91,25.91,25.88,25.89,54800.0,20.4838,20.4838,20.4601,20.468,54800.0
2012-11-29 13:15:00,25.89,25.96,25.89,25.95,69200.0,20.468,20.5233,20.468,20.5154,69200.0
2012-11-29 13:20:00,25.95,25.96,25.93,25.94,52400.0,20.5154,20.5233,20.4996,20.5075,52400.0
2012-11-29 13:25:00,25.94,25.95,25.91,25.93,40400.0,20.5075,20.5154,20.4838,20.4996,40400.0
2012-11-29 13:30:00,25.93,25.97,25.93,25.96,42600.0,20.4996,20.5312,20.4996,20.5233,42600.0
2012-11-29 13:35:00,25.96,25.98,25.95,25.97,64800.0,20.5233,20.5392,20.5154,20.5312,64800.0
2012-11-29 13:40:00,25.97,25.98,25.94,25.95,65800.0,20.5312,20.5392,20.5075,20.5154,65800.0
2012-11-29 13:45:00,25.95,25.97,25.93,25.96,48800.0,20.5154,20.5312,20.4996,20.5233,48800.0
2012-11-29 13:50:00,25.96,25.96,25.93,25.95,43400.0,20.5233,20.5233,20.4996,20.5154,43400.0
2012-11-29 13:55:00,25.95,25.95,25.91,25.91,78000.0,20.5154,20.5154,20.4838,20.4838,78000.0
2012-11-29 14:00:00,25.91,25.92,25.9,25.9,46400.0,20.4838,20.4917,20.4759,20.4759,46400.0
2012-11-29 14:05:00,25.9,25.9,25.86,25.88,75000.0,20.4759,20.4759,20.4443,20.4601,75000.0
2012-11-29 14:10:00,25.88,25.88,25.86,25.87,70000.0,20.4601,20.4601,20.4443,20.4522,70000.0
2012-11-29 14:15:00,25.88,25.89,25.86,25.86,99200.0,20.4601,20.468,20.4443,20.4443,99200.0
2012-11-29 14:20:00,25.86,25.86,25.84,25.85,96000.0,20.4443,20.4443,20.4285,20.4364,96000.0
2012-11-29 14:25:00,25.86,25.86,25.82,25.83,116000.0,20.4443,20.4443,20.4127,20.4206,116000.0
2012-11-29 14:30:00,25.83,25.85,25.82,25.85,66400.0,20.4206,20.4364,20.4127,20.4364,66400.0
2012-11-29 14:35:00,25.85,25.86,25.84,25.85,55200.0,20.4364,20.4443,20.4285,20.4364,55200.0
2012-11-29 14:40:00,25.85,25.86,25.84,25.86,65600.0,20.4364,20.4443,20.4285,20.4443,65600.0
2012-11-29 14:45:00,25.86,25.88,25.84,25.86,104400.0,20.4443,20.4601,20.4285,20.4443,104400.0
2012-11-29 14:50:00,25.86,25.86,25.82,25.82,188200.0,20.4443,20.4443,20.4127,20.4127,188200.0
2012-11-29 14:55:00,25.82,25.85,25.8,25.83,104000.0,20.4127,20.4364,20.3968,20.4206,104000.0
2012-11-29 15:00:00,25.83,25.84,25.82,25.82,101800.0,20.4206,20.4285,20.4127,20.4127,101800.0
2012-11-29 15:05:00,25.82,25.83,25.8,25.83,123800.0,20.4127,20.4206,20.3968,20.4206,123800.0
2012-11-29 15:10:00,25.83,25.83,25.77,25.77,103400.0,20.4206,20.4206,20.3731,20.3731,103400.0
2012-11-29 15:15:00,25.78,25.78,25.75,25.75,135600.0,20.381,20.381,20.3573,20.3573,135600.0
2012-11-29 15:20:00,25.75,25.8,25.75,25.79,271800.0,20.3573,20.3968,20.3573,20.3889,271800.0
2012-11-29 15:25:00,25.8,25.84,25.8,25.83,234400.0,20.3968,20.4285,20.3968,20.4206,234400.0
2012-11-29 15:30:00,25.83,25.9,25.82,25.9,328400.0,20.4206,20.4759,20.4127,20.4759,328400.0
2012-11-29 15:35:00,25.89,25.92,25.89,25.92,225800.0,20.468,20.4917,20.468,20.4917,225800.0
2012-11-29 15:40:00,25.91,25.96,25.91,25.95,127400.0,20.4838,20.5233,20.4838,20.5154,127400.0
2012-11-29 15:45:00,25.95,25.97,25.94,25.95,192000.0,20.5154,20.5312,20.5075,20.5154,192000.0
2012-11-29 15:50:00,25.95,25.96,25.89,25.9,254600.0,20.5154,20.5233,20.468,20.4759,254600.0
2012-11-29 15:55:00,25.9,25.91,25.88,25.9,387200.0,20.4759,20.4838,20.4601,20.4759,387200.0
2012-11-30 09:30:00,25.71,25.75,25.61,25.72,738200.0,20.3257,20.3573,20.2466,20.3336,738200.0
2012-11-30 09:35:00,25.71,25.73,25.52,25.67,310000.0,20.3257,20.3415,20.1755,20.2941,310000.0
2012-11-30 09:40:00,25.68,25.75,25.63,25.74,239800.0,20.302,20.3573,20.2625,20.3494,239800.0
2012-11-30 09:45:00,25.74,25.83,25.7,25.8,373400.0,20.3494,20.4206,20.3178,20.3968,373400.0
2012-11-30 09:50:00,25.81,25.81,25.65,25.66,259000.0,20.4048,20.4048,20.2783,20.2862,259000.0
2012-11-30 09:55:00,25.66,25.68,25.59,25.6,186400.0,20.2862,20.302,20.2308,20.2387,186400.0
2012-11-30 10:00:00,25.59,25.67,25.58,25.67,286000.0,20.2308,20.2941,20.2229,20.2941,286000.0
2012-11-30 10:05:00,25.67,25.74,25.67,25.74,186200.0,20.2941,20.3494,20.2941,20.3494,186200.0
2012-11-30 10:10:00,25.74,25.75,25.7,25.75,141200.0,20.3494,20.3573,20.3178,20.3573,141200.0
2012-11-30 10:15:00,25.75,25.75,25.71,25.71,110000.0,20.3573,20.3573,20.3257,20.3257,110000.0
2012-11-30 10:20:00,25.71,25.75,25.71,25.74,81600.0,20.3257,20.3573,20.3257,20.3494,81600.0
2012-11-30 10:25:00,25.74,25.75,25.68,25.7,132800.0,20.3494,20.3573,20.302,20.3178,132800.0
2012-11-30 10:30:00,25.69,25.7,25.66,25.68,91800.0,20.3099,20.3178,20.2862,20.302,91800.0
2012-11-30 10:35:00,25.68,25.7,25.65,25.67,67800.0,20.302,20.3178,20.2783,20.2941,67800.0
2012-11-30 10:40:00,25.68,25.7,25.67,25.69,96000.0,20.302,20.3178,20.2941,20.3099,96000.0
2012-11-30 10:45:00,25.69,25.7,25.64,25.65,108400.0,20.3099,20.3178,20.2704,20.2783,108400.0
2012-11-30 10:50:00,25.64,25.67,25.59,25.67,128200.0,20.2704,20.2941,20.2308,20.2941,128200.0
2012-11-30 10:55:00,25.66,25.71,25.65,25.7,92200.0,20.2862,20.3257,20.2783,20.3178,92200.0
2012-11-30 11:00:00,25.7,25.71,25.67,25.68,64800.0,20.3178,20.3257,20.2941,20.302,64800.0
2012-11-30 11:05:00,25.68,25.69,25.63,25.65,64000.0,20.302,20.3099,20.2625,20.2783,64000.0
2012-11-30 11:10:00,25.65,25.68,25.64,25.66,58200.0,20.2783,20.302,20.2704,20.2862,58200.0
2012-11-30 11:15:00,25.66,25.66,25.61,25.61,32600.0,20.2862,20.2862,20.2466,20.2466,32600.0
2012-11-30 11:20:00,25.6,25.64,25.58,25.64,82200.0,20.2387,20.2704,20.2229,20.2704,82200.0
2012-11-30 11:25:00,25.64,25.64,25.6,25.62,98200.0,20.2704,20.2704,20.2387,20.2545,98200.0
2012-11-30 11:30:00,25.61,25.61,25.58,25.58,49800.0,20.2466,20.2466,20.2229,20.2229,49800.0
2012-11-30 11:35:00,25.58,25.61,25.57,25.61,69000.0,20.2229,20.2466,20.215,20.2466,69000.0
2012-11-30 11:40:00,25.61,25.66,25.61,25.61,77600.0,20.2466,20.2862,20.2466,20.2466,77600.0
2012-11-30 11:45:00,25.61,25.65,25.61,25.65,50600.0,20.2466,20.2783,20.2466,20.2783,50600.0
2012-11-30 11:50:00,25.64,25.68,25.64,25.67,196000.0,20.2704,20.302,20.2704,20.2941,196000.0
2012-11-30 11:55:00,25.68,25.69,25.66,25.67,57800.0,20.302,20.3099,20.2862,20.2941,57800.0
2012-11-30 12:00:00,25.67,25.7,25.67,25.68,48400.0,20.2941,20.3178,20.2941,20.302,48400.0
2012-11-30 12:05:00,25.68,25.7,25.68,25.68,30400.0,20.302,20.3178,20.302,20.302,30400.0
2012-11-30 12:10:00,25.68,25.7,25.67,25.7,42400.0,20.302,20.3178,20.2941,20.3178,42400.0
2012-11-30 12:15:00,25.68,25.71,25.68,25.69,47200.0,20.302,20.3257,20.302,20.3099,47200.0
2012-11-30 12:20:00,25.7,25.74,25.69,25.74,58000.0,20.3178,20.3494,20.3099,20.3494,58000.0
2012-11-30 12:25:00,25.74,25.75,25.73,25.75,105200.0,20.3494,20.3573,20.3415,20.3573,105200.0
2012-11-30 12:30:00,25.74,25.74,25.72,25.72,65800.0,20.3494,20.3494,20.3336,20.3336,65800.0
2012-11-30 12:35:00,25.72,25.75,25.72,25.74,90400.0,20.3336,20.3573,20.3336,20.3494,90400.0
2012-11-30 12:40:00,25.73,25.75,25.73,25.74,33800.0,20.3415,20.3573,20.3415,20.3494,33800.0
2012-11-30 12:45:00,25.74,25.75,25.68,25.7,169200.0,20.3494,20.3573,20.302,20.3178,169200.0
2012-11-30 12:50:00,25.69,25.7,25.67,25.68,55800.0,20.3099,20.3178,20.2941,20.302,55800.0
2012-11-30 12:55:00,25.68,25.69,25.67,25.67,46600.0,20.302,20.3099,20.2941,20.2941,46600.0
2012-11-30 13:00:00,25.68,25.73,25.67,25.73,74400.0,20.302,20.3415,20.2941,20.3415,74400.0
2012-11-30 13:05:00,25.72,25.73,25.71,25.73,23600.0,20.3336,20.3415,20.3257,20.3415,23600.0
2012-11-30 13:10:00,25.73,25.73,25.71,25.73,37400.0,20.3415,20.3415,20.3257,20.3415,37400.0
2012-11-30 13:15:00,25.73,25.73,25.72,25.73,27000.0,20.3415,20.3415,20.3336,20.3415,27000.0
2012-11-30 13:20:00,25.72,25.78,25.72,25.78,116200.0,20.3336,20.381,20.3336,20.381,116200.0
2012-11-30 13:25:00,25.78,25.81,25.77,25.81,102600.0,20.381,20.4048,20.3731,20.4048,102600.0
2012-11-30 13:30:00,25.8,25.82,25.8,25.8,74800.0,20.3968,20.4127,20.3968,20.3968,74800.0
2012-11-30 13:35:00,25.8,25.8,25.77,25.78,60200.0,20.3968,20.3968,20.3731,20.381,60200.0
2012-11-30 13:40:00,25.77,25.78,25.73,25.74,58600.0,20.3731,20.381,20.3415,20.3494,58600.0
2012-11-30 13:45:00,25.74,25.77,25.73,25.77,59600.0,20.3494,20.3731,20.3415,20.3731,59600.0
2012-11-30 13:50:00,25.76,25.77,25.75,25.77,48200.0,20.3652,20.3731,20.3573,20.3731,48200.0
2012-11-30 13:55:00,25.77,25.79,25.76,25.79,100800.0,20.3731,20.3889,20.3652,20.3889,100800.0
2012-11-30 14:00:00,25.79,25.81,25.76,25.81,104800.0,20.3889,20.4048,20.3652,20.4048,104800.0
2012-11-30 14:05:00,25.81,25.84,25.8,25.83,119000.0,20.4048,20.4285,20.3968,20.4206,119000.0
2012-11-30 14:10:00,25.82,25.83,25.81,25.81,48200.0,20.4127,20.4206,20.4048,20.4048,48200.0
2012-11-30 14:15:00,25.81,25.84,25.81,25.83,38200.0,20.4048,20.4285,20.4048,20.4206,38200.0
2012-11-30 14:20:00,25.83,25.87,25.83,25.87,67800.0,20.4206,20.4522,20.4206,20.4522,67800.0
2012-11-30 14:25:00,25.87,25.88,25.85,25.85,96000.0,20.4522,20.4601,20.4364,20.4364,96000.0
2012-11-30 14:30:00,25.86,25.86,25.8,25.81,82000.0,20.4443,20.4443,20.3968,20.4048,82000.0
2012-11-30 14:35:00,25.8,25.81,25.79,25.81,108200.0,20.3968,20.4048,20.3889,20.4048,108200.0
2012-11-30 14:40:00,25.8,25.84,25.8,25.83,85400.0,20.3968,20.4285,20.3968,20.4206,85400.0
2012-11-30 14:45:00,25.83,25.83,25.78,25.79,118000.0,20.4206,20.4206,20.381,20.3889,118000.0
2012-11-30 14:50:00,25.79,25.79,25.77,25.79,102800.0,20.3889,20.3889,20.3731,20.3889,102800.0
2012-11-30 14:55:00,25.79,25.8,25.77,25.79,83200.0,20.3889,20.3968,20.3731,20.3889,83200.0
2012-11-30 15:00:00,25.79,25.79,25.76,25.78,140600.0,20.3889,20.3889,20.3652,20.381,140600.0
2012-11-30 15:05:00,25.78,25.81,25.76,25.79,164200.0,20.381,20.4048,20.3652,20.3889,164200.0
2012-11-30 15:10:00,25.79,25.86,25.79,25.85,132000.0,20.3889,20.4443,20.3889,20.4364,132000.0
2012-11-30 15:15:00,25.84,25.88,25.84,25.86,80600.0,20.4285,20.4601,20.4285,20.4443,80600.0
2012-11-30 15:20:00,25.86,25.87,25.83,25.84,124800.0,20.4443,20.4522,20.4206,20.4285,124800.0
2012-11-30 15:25:00,25.84,25.86,25.82,25.84,124400.0,20.4285,20.4443,20.4127,20.4285,124400.0
2012-11-30 15:30:00,25.84,25.85,25.83,25.85,108400.0,20.4285,20.4364,20.4206,20.4364,108400.0
2012-11-30 15:35:00,25.85,25.89,25.84,25.87,157800.0,20.4364,20.468,20.4285,20.4522,157800.0
2012-11-30 15:40:00,25.87,25.91,25.87,25.9,211000.0,20.4522,20.4838,20.4522,20.4759,211000.0
2012-11-30 15:45:00,25.89,25.96,25.89,25.93,396200.0,20.468,20.5233,20.468,20.4996,396200.0
2012-11-30 15:50:00,25.94,26.0,25.93,26.0,345200.0,20.5075,20.555,20.4996,20.555,345200.0
2012-11-30 15:55:00,26.0,26.0,25.92,25.92,733400.0,20.555,20.555,20.4917,20.4917,733400.0
2012-12-03 09:30:00,26.07,26.09,25.95,26.02,766000.0,20.6103,20.6261,20.5154,20.5708,766000.0
2012-12-03 09:35:00,26.02,26.05,26.0,26.02,392000.0,20.5708,20.5945,20.555,20.5708,392000.0
2012-12-03 09:40:00,26.02,26.04,25.88,25.9,384000.0,20.5708,20.5866,20.4601,20.4759,384000.0
2012-12-03 09:45:00,25.9,25.93,25.9,25.91,88000.0,20.4759,20.4996,20.4759,20.4838,88000.0
2012-12-03 09:50:00,25.91,25.93,25.89,25.92,109800.0,20.4838,20.4996,20.468,20.4917,109800.0
2012-12-03 09:55:00,25.92,25.92,25.86,25.86,197800.0,20.4917,20.4917,20.4443,20.4443,197800.0
2012-12-03 10:00:00,25.86,25.91,25.75,25.78,540400.0,20.4443,20.4838,20.3573,20.381,540400.0
2012-12-03 10:05:00,25.78,25.82,25.77,25.81,193200.0,20.381,20.4127,20.3731,20.4048,193200.0
2012-12-03 10:10:00,25.81,25.92,25.81,25.9,491200.0,20.4048,20.4917,20.4048,20.4759,491200.0
2012-12-03 10:15:00,25.9,25.95,25.89,25.93,119800.0,20.4759,20.5154,20.468,20.4996,119800.0
2012-12-03 10:20:00,25.94,26.03,25.94,26.03,199000.0,20.5075,20.5787,20.5075,20.5787,199000.0
2012-12-03 10:25:00,26.02,26.04,25.97,25.98,169400.0,20.5708,20.5866,20.5312,20.5392,169400.0
2012-12-03 10:30:00,25.98,26.03,25.97,26.0,156000.0,20.5392,20.5787,20.5312,20.555,156000.0
2012-12-03 10:35:00,26.02,26.1,26.02,26.1,220400.0,20.5708,20.634,20.5708,20.634,220400.0
2012-12-03 10:40:00,26.1,26.14,26.1,26.13,241400.0,20.634,20.6656,20.634,20.6577,241400.0
2012-12-03 10:45:00,26.14,26.14,26.09,26.11,177800.0,20.6656,20.6656,20.6261,20.6419,177800.0
2012-12-03 10:50:00,26.11,26.11,26.0,26.03,180200.0,20.6419,20.6419,20.555,20.5787,180200.0
2012-12-03 10:55:00,26.03,26.03,25.99,26.0,114400.0,20.5787,20.5787,20.5471,20.555,114400.0
2012-12-03 11:00:00,26.0,26.0,25.96,25.96,120800.0,20.555,20.555,20.5233,20.5233,120800.0
2012-12-03 11:05:00,25.96,25.98,25.94,25.95,116600.0,20.5233,20.5392,20.5075,20.5154,116600.0
2012-12-03 11:10:00,25.94,25.97,25.94,25.97,114800.0,20.5075,20.5312,20.5075,20.5312,114800.0
2012-12-03 11:15:00,25.97,25.99,25.95,25.98,173400.0,20.5312,20.5471,20.5154,20.5392,173400.0
2012-12-03 11:20:00,25.98,25.99,25.95,25.95,104800.0,20.5392,20.5471,20.5154,20.5154,104800.0
2012-12-03 11:25:00,25.95,25.95,25.91,25.92,116600.0,20.5154,20.5154,20.4838,20.4917,116600.0
2012-12-03 11:30:00,25.91,25.92,25.88,25.9,89800.0,20.4838,20.4917,20.4601,20.4759,89800.0
2012-12-03 11:35:00,25.91,25.91,25.88,25.89,63200.0,20.4838,20.4838,20.4601,20.468,63200.0
2012-12-03 11:40:00,25.89,25.9,25.85,25.86,84800.0,20.468,20.4759,20.4364,20.4443,84800.0
2012-12-03 11:45:00,25.86,25.88,25.84,25.86,157200.0,20.4443,20.4601,20.4285,20.4443,157200.0
2012-12-03 11:50:00,25.87,25.93,25.87,25.92,122400.0,20.4522,20.4996,20.4522,20.4917,122400.0
2012-12-03 11:55:00,25.93,26.0,25.92,26.0,123000.0,20.4996,20.555,20.4917,20.555,123000.0
2012-12-03 12:00:00,25.99,26.0,25.99,26.0,158000.0,20.5471,20.555,20.5471,20.555,158000.0
2012-12-03 12:05:00,26.0,26.0,25.98,25.99,149200.0,20.555,20.555,20.5392,20.5471,149200.0
2012-12-03 12:10:00,25.99,26.0,25.98,25.99,52800.0,20.5471,20.555,20.5392,20.5471,52800.0
2012-12-03 12:15:00,25.98,25.99,25.93,25.95,109200.0,20.5392,20.5471,20.4996,20.5154,109200.0
2012-12-03 12:20:00,25.95,25.95,25.93,25.93,185200.0,20.5154,20.5154,20.4996,20.4996,185200.0
2012-12-03 12:25:00,25.93,25.96,25.93,25.93,64600.0,20.4996,20.5233,20.4996,20.4996,64600.0
2012-12-03 12:30:00,25.93,25.95,25.92,25.93,58400.0,20.4996,20.5154,20.4917,20.4996,58400.0
2012-12-03 12:35:00,25.93,25.94,25.93,25.93,33000.0,20.4996,20.5075,20.4996,20.4996,33000.0
2012-12-03 12:40:00,25.93,25.93,25.9,25.91,62800.0,20.4996,20.4996,20.4759,20.4838,62800.0
2012-12-03 12:45:00,25.9,25.93,25.9,25.92,71000.0,20.4759,20.4996,20.4759,20.4917,71000.0
2012-12-03 12:50:00,25.91,25.95,25.91,25.94,81600.0,20.4838,20.5154,20.4838,20.5075,81600.0
2012-12-03 12:55:00,25.94,25.95,25.93,25.93,60000.0,20.5075,20.5154,20.4996,20.4996,60000.0
2012-12-03 13:00:00,25.93,25.93,25.89,25.9,104000.0,20.4996,20.4996,20.468,20.4759,104000.0
2012-12-03 13:05:00,25.91,25.93,25.89,25.9,74200.0,20.4838,20.4996,20.468,20.4759,74200.0
2012-12-03 13:10:00,25.9,25.93,25.9,25.93,75400.0,20.4759,20.4996,20.4759,20.4996,75400.0
2012-12-03 13:15:00,25.93,25.93,25.92,25.93,92200.0,20.4996,20.4996,20.4917,20.4996,92200.0
2012-12-03 13:20:00,25.93,25.93,25.88,25.88,125800.0,20.4996,20.4996,20.4601,20.4601,125800.0
2012-12-03 13:25:00,25.88,25.88,25.86,25.86,57000.0,20.4601,20.4601,20.4443,20.4443,57000.0
2012-12-03 13:30:00,25.86,25.86,25.8,25.83,185800.0,20.4443,20.4443,20.3968,20.4206,185800.0
2012-12-03 13:35:00,25.83,25.83,25.8,25.82,87800.0,20.4206,20.4206,20.3968,20.4127,87800.0
2012-12-03 13:40:00,25.83,25.83,25.82,25.83,104200.0,20.4206,20.4206,20.4127,20.4206,104200.0
2012-12-03 13:45:00,25.83,25.83,25.82,25.82,309600.0,20.4206,20.4206,20.4127,20.4127,309600.0
2012-12-03 13:50:00,25.82,25.85,25.82,25.85,95000.0,20.4127,20.4364,20.4127,20.4364,95000.0
2012-12-03 13:55:00,25.85,25.86,25.84,25.84,81800.0,20.4364,20.4443,20.4285,20.4285,81800.0
2012-12-03 14:00:00,25.84,25.86,25.84,25.85,104600.0,20.4285,20.4443,20.4285,20.4364,104600.0
2012-12-03 14:05:00,25.86,25.86,25.84,25.85,79800.0,20.4443,20.4443,20.4285,20.4364,79800.0
2012-12-03 14:10:00,25.85,25.86,25.83,25.83,77800.0,20.4364,20.4443,20.4206,20.4206,77800.0
2012-12-03 14:15:00,25.84,25.86,25.83,25.84,80000.0,20.4285,20.4443,20.4206,20.4285,80000.0
2012-12-03 14:20:00,25.84,25.85,25.82,25.83,78000.0,20.4285,20.4364,20.4127,20.4206,78000.0
2012-12-03 14:25:00,25.83,25.85,25.82,25.84,309600.0,20.4206,20.4364,20.4127,20.4285,309600.0
2012-12-03 14:30:00,25.84,25.87,25.82,25.85,128800.0,20.4285,20.4522,20.4127,20.4364,128800.0
2012-12-03 14:35:00,25.85,25.88,25.85,25.85,128600.0,20.4364,20.4601,20.4364,20.4364,128600.0
2012-12-03 14:40:00,25.85,25.86,25.83,25.83,107200.0,20.4364,20.4443,20.4206,20.4206,107200.0
2012-12-03 14:45:00,25.83,25.86,25.82,25.83,121800.0,20.4206,20.4443,20.4127,20.4206,121800.0
2012-12-03 14:50:00,25.83,25.86,25.83,25.86,108400.0,20.4206,20.4443,20.4206,20.4443,108400.0
2012-12-03 14:55:00,25.86,25.87,25.84,25.86,166000.0,20.4443,20.4522,20.4285,20.4443,166000.0
2012-12-03 15:00:00,25.86,25.89,25.85,25.85,227000.0,20.4443,20.468,20.4364,20.4364,227000.0
2012-12-03 15:05:00,25.86,25.86,25.83,25.85,161800.0,20.4443,20.4443,20.4206,20.4364,161800.0
2012-12-03 15:10:00,25.85,25.86,25.84,25.85,157200.0,20.4364,20.4443,20.4285,20.4364,157200.0
2012-12-03 15:15:00,25.85,25.85,25.83,25.83,228000.0,20.4364,20.4364,20.4206,20.4206,228000.0
2012-12-03 15:20:00,25.83,25.87,25.83,25.86,124200.0,20.4206,20.4522,20.4206,20.4443,124200.0
2012-12-03 15:25:00,25.86,25.88,25.86,25.87,142400.0,20.4443,20.4601,20.4443,20.4522,142400.0
2012-12-03 15:30:00,25.86,25.9,25.85,25.9,168800.0,20.4443,20.4759,20.4364,20.4759,168800.0
2012-12-03 15:35:00,25.9,25.91,25.88,25.88,190200.0,20.4759,20.4838,20.4601,20.4601,190200.0
2012-12-03 15:40:00,25.88,25.93,25.88,25.92,220800.0,20.4601,20.4996,20.4601,20.4917,220800.0
2012-12-03 15:45:00,25.92,25.93,25.9,25.9,269600.0,20.4917,20.4996,20.4759,20.4759,269600.0
2012-12-03 15:50:00,25.9,25.93,25.9,25.93,302800.0,20.4759,20.4996,20.4759,20.4996,302800.0
2012-12-03 15:55:00,25.93,25.93,25.86,25.9,624600.0,20.4996,20.4996,20.4443,20.4759,624600.0
2012-12-04 09:30:00,25.83,25.85,25.75,25.83,375200.0,20.4206,20.4364,20.3573,20.4206,375200.0
2012-12-04 09:35:00,25.83,25.89,25.79,25.89,299200.0,20.4206,20.468,20.3889,20.468,299200.0
2012-12-04 09:40:00,25.89,25.93,25.88,25.89,187000.0,20.468,20.4996,20.4601,20.468,187000.0
2012-12-04 09:45:00,25.89,25.91,25.84,25.86,174200.0,20.468,20.4838,20.4285,20.4443,174200.0
2012-12-04 09:50:00,25.86,25.98,25.86,25.95,304600.0,20.4443,20.5392,20.4443,20.5154,304600.0
2012-12-04 09:55:00,25.95,25.99,25.92,25.93,210800.0,20.5154,20.5471,20.4917,20.4996,210800.0
2012-12-04 10:00:00,25.93,25.93,25.88,25.89,93200.0,20.4996,20.4996,20.4601,20.468,93200.0
2012-12-04 10:05:00,25.89,25.96,25.89,25.96,201000.0,20.468,20.5233,20.468,20.5233,201000.0
2012-12-04 10:10:00,25.96,25.97,25.93,25.96,184600.0,20.5233,20.5312,20.4996,20.5233,184600.0
2012-12-04 10:15:00,25.96,25.96,25.86,25.86,133000.0,20.5233,20.5233,20.4443,20.4443,133000.0
2012-12-04 10:20:00,25.86,25.87,25.77,25.77,221600.0,20.4443,20.4522,20.3731,20.3731,221600.0
2012-12-04 10:25:00,25.77,25.81,25.76,25.77,147200.0,20.3731,20.4048,20.3652,20.3731,147200.0
2012-12-04 10:30:00,25.77,25.78,25.75,25.75,280200.0,20.3731,20.381,20.3573,20.3573,280200.0
2012-12-04 10:35:00,25.77,25.77,25.68,25.71,235800.0,20.3731,20.3731,20.302,20.3257,235800.0
2012-12-04 10:40:00,25.7,25.74,25.7,25.71,118400.0,20.3178,20.3494,20.3178,20.3257,118400.0
2012-12-04 10:45:00,25.71,25.74,25.71,25.73,78400.0,20.3257,20.3494,20.3257,20.3415,78400.0
2012-12-04 10:50:00,25.74,25.74,25.67,25.68,69400.0,20.3494,20.3494,20.2941,20.302,69400.0
2012-12-04 10:55:00,25.67,25.67,25.64,25.67,135400.0,20.2941,20.2941,20.2704,20.2941,135400.0
2012-12-04 11:00:00,25.66,25.68,25.66,25.67,58800.0,20.2862,20.302,20.2862,20.2941,58800.0
2012-12-04 11:05:00,25.67,25.67,25.61,25.61,130200.0,20.2941,20.2941,20.2466,20.2466,130200.0
2012-12-04 11:10:00,25.61,25.65,25.59,25.63,177400.0,20.2466,20.2783,20.2308,20.2625,177400.0
2012-12-04 11:15:00,25.63,25.66,25.63,25.63,123000.0,20.2625,20.2862,20.2625,20.2625,123000.0
2012-12-04 11:20:00,25.63,25.63,25.59,25.59,80800.0,20.2625,20.2625,20.2308,20.2308,80800.0
2012-12-04 11:25:00,25.59,25.6,25.54,25.56,95400.0,20.2308,20.2387,20.1913,20.2071,95400.0
2012-12-04 11:30:00,25.56,25.57,25.55,25.55,77800.0,20.2071,20.215,20.1992,20.1992,77800.0
2012-12-04 11:35:00,25.55,25.58,25.55,25.56,86800.0,20.1992,20.2229,20.1992,20.2071,86800.0
2012-12-04 11:40:00,25.55,25.63,25.55,25.63,132800.0,20.1992,20.2625,20.1992,20.2625,132800.0
2012-12-04 11:45:00,25.63,25.67,25.61,25.63,111800.0,20.2625,20.2941,20.2466,20.2625,111800.0
2012-12-04 11:50:00,25.63,25.66,25.62,25.64,89000.0,20.2625,20.2862,20.2545,20.2704,89000.0
2012-12-04 11:55:00,25.64,25.66,25.63,25.66,62000.0,20.2704,20.2862,20.2625,20.2862,62000.0
2012-12-04 12:00:00,25.66,25.66,25.59,25.59,122400.0,20.2862,20.2862,20.2308,20.2308,122400.0
2012-12-04 12:05:00,25.59,25.6,25.56,25.57,109200.0,20.2308,20.2387,20.2071,20.215,109200.0
2012-12-04 12:10:00,25.56,25.57,25.5,25.52,82400.0,20.2071,20.215,20.1597,20.1755,82400.0
2012-12-04 12:15:00,25.51,25.52,25.5,25.51,135800.0,20.1676,20.1755,20.1597,20.1676,135800.0
2012-12-04 12:20:00,25.51,25.53,25.5,25.52,129600.0,20.1676,20.1834,20.1597,20.1755,129600.0
2012-12-04 12:25:00,25.51,25.58,25.47,25.56,173600.0,20.1676,20.2229,20.136,20.2071,173600.0
2012-12-04 12:30:00,25.56,25.62,25.55,25.6,101600.0,20.2071,20.2545,20.1992,20.2387,101600.0
2012-12-04 12:35:00,25.59,25.61,25.55,25.6,88600.0,20.2308,20.2466,20.1992,20.2387,88600.0
2012-12-04 12:40:00,25.6,25.62,25.58,25.61,41200.0,20.2387,20.2545,20.2229,20.2466,41200.0
2012-12-04 12:45:00,25.61,25.63,25.59,25.6,39400.0,20.2466,20.2625,20.2308,20.2387,39400.0
2012-12-04 12:50:00,25.61,25.62,25.59,25.6,38400.0,20.2466,20.2545,20.2308,20.2387,38400.0
2012-12-04 12:55:00,25.6,25.6,25.57,25.58,50200.0,20.2387,20.2387,20.215,20.2229,50200.0
2012-12-04 13:00:00,25.57,25.59,25.53,25.54,88800.0,20.215,20.2308,20.1834,20.1913,88800.0
2012-12-04 13:05:00,25.55,25.58,25.55,25.58,44600.0,20.1992,20.2229,20.1992,20.2229,44600.0
2012-12-04 13:10:00,25.57,25.58,25.55,25.58,71000.0,20.215,20.2229,20.1992,20.2229,71000.0
2012-12-04 13:15:00,25.58,25.58,25.54,25.55,60400.0,20.2229,20.2229,20.1913,20.1992,60400.0
2012-12-04 13:20:00,25.55,25.59,25.55,25.58,36800.0,20.1992,20.2308,20.1992,20.2229,36800.0
2012-12-04 13:25:00,25.58,25.61,25.58,25.6,55800.0,20.2229,20.2466,20.2229,20.2387,55800.0
2012-12-04 13:30:00,25.6,25.63,25.59,25.61,87000.0,20.2387,20.2625,20.2308,20.2466,87000.0
2012-12-04 13:35:00,25.61,25.63,25.6,25.61,26200.0,20.2466,20.2625,20.2387,20.2466,26200.0
2012-12-04 13:40:00,25.6,25.67,25.6,25.63,118800.0,20.2387,20.2941,20.2387,20.2625,118800.0
2012-12-04 13:45:00,25.63,25.71,25.63,25.69,85800.0,20.2625,20.3257,20.2625,20.3099,85800.0
2012-12-04 13:50:00,25.69,25.72,25.68,25.72,50200.0,20.3099,20.3336,20.302,20.3336,50200.0
2012-12-04 13:55:00,25.72,25.73,25.7,25.72,41600.0,20.3336,20.3415,20.3178,20.3336,41600.0
2012-12-04 14:00:00,25.72,25.73,25.7,25.73,80800.0,20.3336,20.3415,20.3178,20.3415,80800.0
2012-12-04 14:05:00,25.72,25.73,25.69,25.69,49200.0,20.3336,20.3415,20.3099,20.3099,49200.0
2012-12-04 14:10:00,25.7,25.71,25.67,25.67,101200.0,20.3178,20.3257,20.2941,20.2941,101200.0
2012-12-04 14:15:00,25.67,25.68,25.64,25.67,124600.0,20.2941,20.302,20.2704,20.2941,124600.0
2012-12-04 14:20:00,25.67,25.68,25.65,25.66,96800.0,20.2941,20.302,20.2783,20.2862,96800.0
2012-12-04 14:25:00,25.67,25.68,25.65,25.65,88000.0,20.2941,20.302,20.2783,20.2783,88000.0
2012-12-04 14:30:00,25.65,25.67,25.63,25.64,110800.0,20.2783,20.2941,20.2625,20.2704,110800.0
2012-12-04 14:35:00,25.64,25.65,25.62,25.62,61600.0,20.2704,20.2783,20.2545,20.2545,61600.0
2012-12-04 14:40:00,25.62,25.69,25.61,25.64,89000.0,20.2545,20.3099,20.2466,20.2704,89000.0
2012-12-04 14:45:00,25.64,25.64,25.61,25.63,86000.0,20.2704,20.2704,20.2466,20.2625,86000.0
2012-12-04 14:50:00,25.64,25.67,25.64,25.64,106600.0,20.2704,20.2941,20.2704,20.2704,106600.0
2012-12-04 14:55:00,25.64,25.66,25.63,25.63,81800.0,20.2704,20.2862,20.2625,20.2625,81800.0
2012-12-04 15:00:00,25.64,25.67,25.64,25.65,141200.0,20.2704,20.2941,20.2704,20.2783,141200.0
2012-12-04 15:05:00,25.66,25.68,25.65,25.67,163000.0,20.2862,20.302,20.2783,20.2941,163000.0
2012-12-04 15:10:00,25.68,25.68,25.65,25.66,125200.0,20.302,20.302,20.2783,20.2862,125200.0
2012-12-04 15:15:00,25.66,25.68,25.64,25.66,172000.0,20.2862,20.302,20.2704,20.2862,172000.0
2012-12-04 15:20:00,25.66,25.67,25.63,25.65,128800.0,20.2862,20.2941,20.2625,20.2783,128800.0
2012-12-04 15:25:00,25.66,25.68,25.64,25.64,106800.0,20.2862,20.302,20.2704,20.2704,106800.0
2012-12-04 15:30:00,25.65,25.65,25.63,25.65,204400.0,20.2783,20.2783,20.2625,20.2783,204400.0
2012-12-04 15:35:00,25.65,25.65,25.61,25.61,246200.0,20.2783,20.2783,20.2466,20.2466,246200.0
2012-12-04 15:40:00,25.61,25.62,25.57,25.6,375200.0,20.2466,20.2545,20.215,20.2387,375200.0
2012-12-04 15:45:00,25.6,25.61,25.57,25.57,282000.0,20.2387,20.2466,20.215,20.215,282000.0
2012-12-04 15:50:00,25.57,25.58,25.53,25.56,407600.0,20.215,20.2229,20.1834,20.2071,407600.0
2012-12-04 15:55:00,25.56,25.59,25.56,25.57,743600.0,20.2071,20.2308,20.2071,20.215,743600.0
2012-12-05 09:30:00,26.0,26.07,25.79,25.86,773200.0,20.555,20.6103,20.3889,20.4443,773200.0
2012-12-05 09:35:00,25.85,25.92,25.81,25.86,295400.0,20.4364,20.4917,20.4048,20.4443,295400.0
2012-12-05 09:40:00,25.88,25.91,25.63,25.64,808600.0,20.4601,20.4838,20.2625,20.2704,808600.0
2012-12-05 09:45:00,25.64,25.67,25.48,25.48,406600.0,20.2704,20.2941,20.1439,20.1439,406600.0
2012-12-05 09:50:00,25.5,25.55,25.29,25.36,499400.0,20.1597,20.1992,19.9937,20.049,499400.0
2012-12-05 09:55:00,25.36,25.4,25.18,25.18,505800.0,20.049,20.0806,19.9067,19.9067,505800.0
2012-12-05 10:00:00,25.18,25.31,25.18,25.18,589800.0,19.9067,20.0095,19.9067,19.9067,589800.0
2012-12-05 10:05:00,25.18,25.4,25.18,25.32,508800.0,19.9067,20.0806,19.9067,20.0174,508800.0
2012-12-05 10:10:00,25.32,25.32,25.21,25.25,302600.0,20.0174,20.0174,19.9304,19.962,302600.0
2012-12-05 10:15:00,25.25,25.34,25.24,25.31,231600.0,19.962,20.0332,19.9541,20.0095,231600.0
2012-12-05 10:20:00,25.31,25.39,25.3,25.3,302200.0,20.0095,20.0727,20.0016,20.0016,302200.0
2012-12-05 10:25:00,25.31,25.33,25.23,25.23,126600.0,20.0095,20.0253,19.9462,19.9462,126600.0
2012-12-05 10:30:00,25.23,25.28,25.2,25.25,199600.0,19.9462,19.9858,19.9225,19.962,199600.0
2012-12-05 10:35:00,25.25,25.25,25.12,25.12,248600.0,19.962,19.962,19.8593,19.8593,248600.0
2012-12-05 10:40:00,25.13,25.14,25.01,25.03,426800.0,19.8672,19.8751,19.7723,19.7881,426800.0
2012-12-05 10:45:00,25.03,25.03,24.91,24.93,760600.0,19.7881,19.7881,19.6932,19.709,760600.0
2012-12-05 10:50:00,24.93,24.96,24.84,24.9,701800.0,19.709,19.7328,19.6379,19.6853,701800.0
2012-12-05 10:55:00,24.91,25.03,24.91,25.0,303000.0,19.6932,19.7881,19.6932,19.7644,303000.0
2012-12-05 11:00:00,25.0,25.02,24.88,24.89,362600.0,19.7644,19.7802,19.6695,19.6774,362600.0
2012-12-05 11:05:00,24.89,24.93,24.81,24.83,297400.0,19.6774,19.709,19.6142,19.63,297400.0
2012-12-05 11:10:00,24.83,24.92,24.82,24.87,294200.0,19.63,19.7011,19.6221,19.6616,294200.0
2012-12-05 11:15:00,24.88,24.9,24.83,24.86,247200.0,19.6695,19.6853,19.63,19.6537,247200.0
2012-12-05 11:20:00,24.86,24.86,24.78,24.8,197000.0,19.6537,19.6537,19.5905,19.6063,197000.0
2012-12-05 11:25:00,24.8,24.92,24.8,24.84,250600.0,19.6063,19.7011,19.6063,19.6379,250600.0
2012-12-05 11:30:00,24.84,25.0,24.84,24.98,243600.0,19.6379,19.7644,19.6379,19.7486,243600.0
2012-12-05 11:35:00,24.99,25.02,24.98,25.02,178000.0,19.7565,19.7802,19.7486,19.7802,178000.0
2012-12-05 11:40:00,25.02,25.11,25.01,25.09,394400.0,19.7802,19.8514,19.7723,19.8355,394400.0
2012-12-05 11:45:00,25.09,25.2,25.08,25.2,611600.0,19.8355,19.9225,19.8276,19.9225,611600.0
2012-12-05 11:50:00,25.2,25.25,25.18,25.22,531600.0,19.9225,19.962,19.9067,19.9383,531600.0
2012-12-05 11:55:00,25.22,25.28,25.18,25.19,322600.0,19.9383,19.9858,19.9067,19.9146,322600.0
2012-12-05 12:00:00,25.18,25.2,25.15,25.2,411400.0,19.9067,19.9225,19.883,19.9225,411400.0
2012-12-05 12:05:00,25.2,25.25,25.18,25.24,291800.0,19.9225,19.962,19.9067,19.9541,291800.0
2012-12-05 12:10:00,25.24,25.26,25.2,25.22,168000.0,19.9541,19.9699,19.9225,19.9383,168000.0
2012-12-05 12:15:00,25.22,25.22,25.14,25.16,226000.0,19.9383,19.9383,19.8751,19.8909,226000.0
2012-12-05 12:20:00,25.16,25.18,25.11,25.12,200600.0,19.8909,19.9067,19.8514,19.8593,200600.0
2012-12-05 12:25:00,25.11,25.12,25.02,25.02,282600.0,19.8514,19.8593,19.7802,19.7802,282600.0
2012-12-05 12:30:00,25.02,25.13,25.02,25.11,270200.0,19.7802,19.8672,19.7802,19.8514,270200.0
2012-12-05 12:35:00,25.12,25.2,25.11,25.19,175400.0,19.8593,19.9225,19.8514,19.9146,175400.0
2012-12-05 12:40:00,25.2,25.25,25.2,25.25,218600.0,19.9225,19.962,19.9225,19.962,218600.0
2012-12-05 12:45:00,25.25,25.25,25.19,25.21,187200.0,19.962,19.962,19.9146,19.9304,187200.0
2012-12-05 12:50:00,25.21,25.22,25.17,25.18,85400.0,19.9304,19.9383,19.8988,19.9067,85400.0
2012-12-05 12:55:00,25.18,25.22,25.17,25.17,72800.0,19.9067,19.9383,19.8988,19.8988,72800.0
2012-12-05 13:00:00,25.18,25.18,25.12,25.18,167600.0,19.9067,19.9067,19.8593,19.9067,167600.0
2012-12-05 13:05:00,25.18,25.19,25.16,25.18,58600.0,19.9067,19.9146,19.8909,19.9067,58600.0
2012-12-05 13:10:00,25.2,25.25,25.14,25.18,371000.0,19.9225,19.962,19.8751,19.9067,371000.0
2012-12-05 13:15:00,25.18,25.33,25.14,25.31,660800.0,19.9067,20.0253,19.8751,20.0095,660800.0
2012-12-05 13:20:00,25.31,25.38,25.28,25.36,357200.0,20.0095,20.0648,19.9858,20.049,357200.0
2012-12-05 13:25:00,25.36,25.4,25.36,25.38,207000.0,20.049,20.0806,20.049,20.0648,207000.0
2012-12-05 13:30:00,25.38,25.4,25.34,25.35,166400.0,20.0648,20.0806,20.0332,20.0411,166400.0
2012-12-05 13:35:00,25.35,25.4,25.35,25.36,112800.0,20.0411,20.0806,20.0411,20.049,112800.0
2012-12-05 13:40:00,25.36,25.38,25.28,25.28,165600.0,20.049,20.0648,19.9858,19.9858,165600.0
2012-12-05 13:45:00,25.29,25.34,25.29,25.34,92400.0,19.9937,20.0332,19.9937,20.0332,92400.0
2012-12-05 13:50:00,25.34,25.36,25.32,25.34,110200.0,20.0332,20.049,20.0174,20.0332,110200.0
2012-12-05 13:55:00,25.34,25.35,25.33,25.33,75800.0,20.0332,20.0411,20.0253,20.0253,75800.0
2012-12-05 14:00:00,25.34,25.45,25.33,25.43,260200.0,20.0332,20.1201,20.0253,20.1043,260200.0
2012-12-05 14:05:00,25.43,25.47,25.42,25.43,369400.0,20.1043,20.136,20.0964,20.1043,369400.0
2012-12-05 14:10:00,25.43,25.52,25.43,25.49,281000.0,20.1043,20.1755,20.1043,20.1518,281000.0
2012-12-05 14:15:00,25.49,25.55,25.48,25.48,347600.0,20.1518,20.1992,20.1439,20.1439,347600.0
2012-12-05 14:20:00,25.48,25.48,25.4,25.4,127200.0,20.1439,20.1439,20.0806,20.0806,127200.0
2012-12-05 14:25:00,25.4,25.41,25.36,25.36,124200.0,20.0806,20.0885,20.049,20.049,124200.0
2012-12-05 14:30:00,25.36,25.36,25.33,25.35,195200.0,20.049,20.049,20.0253,20.0411,195200.0
2012-12-05 14:35:00,25.35,25.38,25.34,25.37,98800.0,20.0411,20.0648,20.0332,20.0569,98800.0
2012-12-05 14:40:00,25.37,25.41,25.36,25.38,110000.0,20.0569,20.0885,20.049,20.0648,110000.0
2012-12-05 14:45:00,25.38,25.39,25.35,25.36,118400.0,20.0648,20.0727,20.0411,20.049,118400.0
2012-12-05 14:50:00,25.36,25.38,25.34,25.36,105800.0,20.049,20.0648,20.0332,20.049,105800.0
2012-12-05 14:55:00,25.35,25.37,25.32,25.32,82200.0,20.0411,20.0569,20.0174,20.0174,82200.0
2012-12-05 15:00:00,25.32,25.38,25.32,25.38,144200.0,20.0174,20.0648,20.0174,20.0648,144200.0
2012-12-05 15:05:00,25.38,25.45,25.36,25.43,802400.0,20.0648,20.1201,20.049,20.1043,802400.0
2012-12-05 15:10:00,25.43,25.49,25.42,25.48,229000.0,20.1043,20.1518,20.0964,20.1439,229000.0
2012-12-05 15:15:00,25.48,25.52,25.47,25.48,251800.0,20.1439,20.1755,20.136,20.1439,251800.0
2012-12-05 15:20:00,25.47,25.48,25.42,25.43,133600.0,20.136,20.1439,20.0964,20.1043,133600.0
2012-12-05 15:25:00,25.43,25.46,25.39,25.45,278000.0,20.1043,20.1281,20.0727,20.1201,278000.0
2012-12-05 15:30:00,25.45,25.47,25.42,25.45,978800.0,20.1201,20.136,20.0964,20.1201,978800.0
2012-12-05 15:35:00,25.45,25.49,25.39,25.39,788800.0,20.1201,20.1518,20.0727,20.0727,788800.0
2012-12-05 15:40:00,25.39,25.41,25.33,25.33,312600.0,20.0727,20.0885,20.0253,20.0253,312600.0
2012-12-05 15:45:00,25.33,25.39,25.32,25.39,842800.0,20.0253,20.0727,20.0174,20.0727,842800.0
2012-12-05 15:50:00,25.39,25.46,25.39,25.45,802000.0,20.0727,20.1281,20.0727,20.1201,802000.0
2012-12-05 15:55:00,25.46,25.46,25.36,25.4,955800.0,20.1281,20.1281,20.049,20.0806,955800.0
2012-12-06 09:30:00,25.75,25.94,25.65,25.92,1311200.0,20.3573,20.5075,20.2783,20.4917,1311200.0
2012-12-06 09:35:00,25.92,25.98,25.83,25.88,560600.0,20.4917,20.5392,20.4206,20.4601,560600.0
2012-12-06 09:40:00,25.91,25.91,25.75,25.75,342600.0,20.4838,20.4838,20.3573,20.3573,342600.0
2012-12-06 09:45:00,25.75,25.77,25.6,25.75,665200.0,20.3573,20.3731,20.2387,20.3573,665200.0
2012-12-06 09:50:00,25.75,25.86,25.74,25.86,454600.0,20.3573,20.4443,20.3494,20.4443,454600.0
2012-12-06 09:55:00,25.86,25.9,25.86,25.86,445800.0,20.4443,20.4759,20.4443,20.4443,445800.0
2012-12-06 10:00:00,25.87,25.93,25.77,25.9,561600.0,20.4522,20.4996,20.3731,20.4759,561600.0
2012-12-06 10:05:00,25.9,25.9,25.81,25.86,552000.0,20.4759,20.4759,20.4048,20.4443,552000.0
2012-12-06 10:10:00,25.85,25.86,25.75,25.8,364000.0,20.4364,20.4443,20.3573,20.3968,364000.0
2012-12-06 10:15:00,25.8,25.81,25.74,25.77,1001600.0,20.3968,20.4048,20.3494,20.3731,1001600.0
2012-12-06 10:20:00,25.77,25.9,25.77,25.9,458600.0,20.3731,20.4759,20.3731,20.4759,458600.0
2012-12-06 10:25:00,25.89,25.9,25.82,25.86,682600.0,20.468,20.4759,20.4127,20.4443,682600.0
2012-12-06 10:30:00,25.86,25.97,25.84,25.96,673400.0,20.4443,20.5312,20.4285,20.5233,673400.0
2012-12-06 10:35:00,25.96,26.09,25.93,26.06,731000.0,20.5233,20.6261,20.4996,20.6024,731000.0
2012-12-06 10:40:00,26.07,26.21,26.05,26.11,951600.0,20.6103,20.721,20.5945,20.6419,951600.0
2012-12-06 10:45:00,26.11,26.2,26.1,26.18,488800.0,20.6419,20.7131,20.634,20.6973,488800.0
2012-12-06 10:50:00,26.2,26.23,26.17,26.22,521800.0,20.7131,20.7368,20.6894,20.7289,521800.0
2012-12-06 10:55:00,26.22,26.36,26.21,26.34,1578000.0,20.7289,20.8396,20.721,20.8238,1578000.0
2012-12-06 11:00:00,26.34,26.36,26.28,26.29,1089000.0,20.8238,20.8396,20.7763,20.7842,1089000.0
2012-12-06 11:05:00,26.28,26.35,26.25,26.35,909800.0,20.7763,20.8317,20.7526,20.8317,909800.0
2012-12-06 11:10:00,26.35,26.35,26.25,26.3,617600.0,20.8317,20.8317,20.7526,20.7921,617600.0
2012-12-06 11:15:00,26.3,26.34,26.27,26.31,1069000.0,20.7921,20.8238,20.7684,20.8,1069000.0
2012-12-06 11:20:00,26.33,26.46,26.31,26.46,959400.0,20.8159,20.9186,20.8,20.9186,959400.0
2012-12-06 11:25:00,26.46,26.53,26.41,26.49,755400.0,20.9186,20.974,20.8791,20.9423,755400.0
2012-12-06 11:30:00,26.49,26.5,26.43,26.44,483000.0,20.9423,20.9503,20.8949,20.9028,483000.0
2012-12-06 11:35:00,26.44,26.54,26.44,26.54,1114200.0,20.9028,20.9819,20.9028,20.9819,1114200.0
2012-12-06 11:40:00,26.54,26.54,26.48,26.49,503800.0,20.9819,20.9819,20.9344,20.9423,503800.0
2012-12-06 11:45:00,26.49,26.52,26.46,26.52,398800.0,20.9423,20.9661,20.9186,20.9661,398800.0
2012-12-06 11:50:00,26.52,26.53,26.5,26.5,366800.0,20.9661,20.974,20.9503,20.9503,366800.0
2012-12-06 11:55:00,26.5,26.55,26.5,26.5,469200.0,20.9503,20.9898,20.9503,20.9503,469200.0
2012-12-06 12:00:00,26.5,26.57,26.47,26.56,889200.0,20.9503,21.0056,20.9265,20.9977,889200.0
2012-12-06 12:05:00,26.55,26.64,26.55,26.63,573000.0,20.9898,21.0609,20.9898,21.053,573000.0
2012-12-06 12:10:00,26.63,26.64,26.55,26.58,449800.0,21.053,21.0609,20.9898,21.0135,449800.0
2012-12-06 12:15:00,26.58,26.59,26.55,26.56,575600.0,21.0135,21.0214,20.9898,20.9977,575600.0
2012-12-06 12:20:00,26.56,26.6,26.55,26.57,332200.0,20.9977,21.0293,20.9898,21.0056,332200.0
2012-12-06 12:25:00,26.57,26.58,26.55,26.57,467600.0,21.0056,21.0135,20.9898,21.0056,467600.0
2012-12-06 12:30:00,26.57,26.68,26.56,26.57,618400.0,21.0056,21.0926,20.9977,21.0056,618400.0
2012-12-06 12:35:00,26.57,26.58,26.56,26.58,219600.0,21.0056,21.0135,20.9977,21.0135,219600.0
2012-12-06 12:40:00,26.58,26.58,26.56,26.57,216200.0,21.0135,21.0135,20.9977,21.0056,216200.0
2012-12-06 12:45:00,26.57,26.6,26.57,26.58,245200.0,21.0056,21.0293,21.0056,21.0135,245200.0
2012-12-06 12:50:00,26.58,26.59,26.55,26.57,381200.0,21.0135,21.0214,20.9898,21.0056,381200.0
2012-12-06 12:55:00,26.57,26.57,26.55,26.56,333000.0,21.0056,21.0056,20.9898,20.9977,333000.0
2012-12-06 13:00:00,26.55,26.59,26.5,26.59,743000.0,20.9898,21.0214,20.9503,21.0214,743000.0
2012-12-06 13:05:00,26.59,26.6,26.5,26.54,372800.0,21.0214,21.0293,20.9503,20.9819,372800.0
2012-12-06 13:10:00,26.54,26.63,26.54,26.58,387200.0,20.9819,21.053,20.9819,21.0135,387200.0
2012-12-06 13:15:00,26.59,26.67,26.58,26.66,400200.0,21.0214,21.0847,21.0135,21.0767,400200.0
2012-12-06 13:20:00,26.66,26.68,26.6,26.64,469200.0,21.0767,21.0926,21.0293,21.0609,469200.0
2012-12-06 13:25:00,26.64,26.68,26.64,26.67,362800.0,21.0609,21.0926,21.0609,21.0847,362800.0
2012-12-06 13:30:00,26.67,26.75,26.66,26.74,622000.0,21.0847,21.1479,21.0767,21.14,622000.0
2012-12-06 13:35:00,26.73,26.74,26.68,26.71,347400.0,21.1321,21.14,21.0926,21.1163,347400.0
2012-12-06 13:40:00,26.71,26.72,26.68,26.71,198600.0,21.1163,21.1242,21.0926,21.1163,198600.0
2012-12-06 13:45:00,26.71,26.85,26.7,26.81,658200.0,21.1163,21.227,21.1084,21.1953,658200.0
2012-12-06 13:50:00,26.81,26.83,26.74,26.74,473400.0,21.1953,21.2111,21.14,21.14,473400.0
2012-12-06 13:55:00,26.74,26.8,26.7,26.8,336000.0,21.14,21.1874,21.1084,21.1874,336000.0
2012-12-06 14:00:00,26.81,26.81,26.77,26.8,389400.0,21.1953,21.1953,21.1637,21.1874,389400.0
2012-12-06 14:05:00,26.79,26.86,26.76,26.82,519400.0,21.1795,21.2349,21.1558,21.2032,519400.0
2012-12-06 14:10:00,26.82,26.86,26.82,26.83,398800.0,21.2032,21.2349,21.2032,21.2111,398800.0
2012-12-06 14:15:00,26.83,26.86,26.83,26.83,365000.0,21.2111,21.2349,21.2111,21.2111,365000.0
2012-12-06 14:20:00,26.83,26.88,26.81,26.86,733000.0,21.2111,21.2507,21.1953,21.2349,733000.0
2012-12-06 14:25:00,26.86,26.93,26.86,26.89,855600.0,21.2349,21.2902,21.2349,21.2586,855600.0
2012-12-06 14:30:00,26.89,26.92,26.89,26.9,763800.0,21.2586,21.2823,21.2586,21.2665,763800.0
2012-12-06 14:35:00,26.91,26.91,26.85,26.89,790200.0,21.2744,21.2744,21.227,21.2586,790200.0
2012-12-06 14:40:00,26.88,26.89,26.85,26.86,804400.0,21.2507,21.2586,21.227,21.2349,804400.0
2012-12-06 14:45:00,26.86,26.86,26.82,26.83,1281000.0,21.2349,21.2349,21.2032,21.2111,1281000.0
2012-12-06 14:50:00,26.83,26.88,26.83,26.85,481400.0,21.2111,21.2507,21.2111,21.227,481400.0
2012-12-06 14:55:00,26.84,26.84,26.77,26.79,408000.0,21.219,21.219,21.1637,21.1795,408000.0
2012-12-06 15:00:00,26.79,26.8,26.72,26.73,520400.0,21.1795,21.1874,21.1242,21.1321,520400.0
2012-12-06 15:05:00,26.73,26.74,26.69,26.71,301800.0,21.1321,21.14,21.1005,21.1163,301800.0
2012-12-06 15:10:00,26.71,26.73,26.64,26.65,411000.0,21.1163,21.1321,21.0609,21.0688,411000.0
2012-12-06 15:15:00,26.65,26.67,26.63,26.64,237800.0,21.0688,21.0847,21.053,21.0609,237800.0
2012-12-06 15:20:00,26.64,26.68,26.61,26.65,376000.0,21.0609,21.0926,21.0372,21.0688,376000.0
2012-12-06 15:25:00,26.66,26.7,26.59,26.59,784000.0,21.0767,21.1084,21.0214,21.0214,784000.0
2012-12-06 15:30:00,26.59,26.69,26.59,26.68,415800.0,21.0214,21.1005,21.0214,21.0926,415800.0
2012-12-06 15:35:00,26.68,26.77,26.68,26.74,649800.0,21.0926,21.1637,21.0926,21.14,649800.0
2012-12-06 15:40:00,26.74,26.81,26.73,26.77,809200.0,21.14,21.1953,21.1321,21.1637,809200.0
2012-12-06 15:45:00,26.77,26.93,26.76,26.91,1308000.0,21.1637,21.2902,21.1558,21.2744,1308000.0
2012-12-06 15:50:00,26.91,26.93,26.86,26.88,1444400.0,21.2744,21.2902,21.2349,21.2507,1444400.0
2012-12-06 15:55:00,26.88,26.88,26.83,26.86,1280800.0,21.2507,21.2507,21.2111,21.2349,1280800.0
2012-12-07 09:30:00,26.7,26.99,26.69,26.86,1263800.0,21.1084,21.3376,21.1005,21.2349,1263800.0
2012-12-07 09:35:00,26.85,27.0,26.85,26.92,762800.0,21.227,21.3455,21.227,21.2823,762800.0
2012-12-07 09:40:00,26.92,26.92,26.8,26.86,488000.0,21.2823,21.2823,21.1874,21.2349,488000.0
2012-12-07 09:45:00,26.85,26.86,26.7,26.71,560000.0,21.227,21.2349,21.1084,21.1163,560000.0
2012-12-07 09:50:00,26.72,26.74,26.65,26.65,418800.0,21.1242,21.14,21.0688,21.0688,418800.0
2012-12-07 09:55:00,26.65,26.68,26.64,26.66,261600.0,21.0688,21.0926,21.0609,21.0767,261600.0
2012-12-07 10:00:00,26.67,26.78,26.65,26.67,399800.0,21.0847,21.1716,21.0688,21.0847,399800.0
2012-12-07 10:05:00,26.67,26.79,26.67,26.75,376600.0,21.0847,21.1795,21.0847,21.1479,376600.0
2012-12-07 10:10:00,26.75,26.79,26.68,26.74,761400.0,21.1479,21.1795,21.0926,21.14,761400.0
2012-12-07 10:15:00,26.74,26.8,26.73,26.73,284200.0,21.14,21.1874,21.1321,21.1321,284200.0
2012-12-07 10:20:00,26.73,26.77,26.72,26.75,426400.0,21.1321,21.1637,21.1242,21.1479,426400.0
2012-12-07 10:25:00,26.75,26.8,26.73,26.75,383800.0,21.1479,21.1874,21.1321,21.1479,383800.0
2012-12-07 10:30:00,26.75,26.75,26.69,26.7,386600.0,21.1479,21.1479,21.1005,21.1084,386600.0
2012-12-07 10:35:00,26.7,26.71,26.65,26.66,225800.0,21.1084,21.1163,21.0688,21.0767,225800.0
2012-12-07 10:40:00,26.66,26.72,26.65,26.72,209400.0,21.0767,21.1242,21.0688,21.1242,209400.0
2012-12-07 10:45:00,26.72,26.73,26.65,26.65,151600.0,21.1242,21.1321,21.0688,21.0688,151600.0
2012-12-07 10:50:00,26.66,26.68,26.57,26.58,283400.0,21.0767,21.0926,21.0056,21.0135,283400.0
2012-12-07 10:55:00,26.58,26.63,26.58,26.63,352000.0,21.0135,21.053,21.0135,21.053,352000.0
2012-12-07 11:00:00,26.63,26.67,26.6,26.64,254600.0,21.053,21.0847,21.0293,21.0609,254600.0
2012-12-07 11:05:00,26.64,26.67,26.63,26.66,168600.0,21.0609,21.0847,21.053,21.0767,168600.0
2012-12-07 11:10:00,26.66,26.67,26.65,26.67,185600.0,21.0767,21.0847,21.0688,21.0847,185600.0
2012-12-07 11:15:00,26.66,26.68,26.62,26.62,143600.0,21.0767,21.0926,21.0451,21.0451,143600.0
2012-12-07 11:20:00,26.62,26.65,26.6,26.63,157600.0,21.0451,21.0688,21.0293,21.053,157600.0
2012-12-07 11:25:00,26.62,26.65,26.62,26.65,122000.0,21.0451,21.0688,21.0451,21.0688,122000.0
2012-12-07 11:30:00,26.65,26.71,26.63,26.68,306800.0,21.0688,21.1163,21.053,21.0926,306800.0
2012-12-07 11:35:00,26.68,26.71,26.67,26.68,180000.0,21.0926,21.1163,21.0847,21.0926,180000.0
2012-12-07 11:40:00,26.68,26.69,26.67,26.68,171800.0,21.0926,21.1005,21.0847,21.0926,171800.0
2012-12-07 11:45:00,26.68,26.68,26.66,26.66,228000.0,21.0926,21.0926,21.0767,21.0767,228000.0
2012-12-07 11:50:00,26.66,26.67,26.6,26.61,303200.0,21.0767,21.0847,21.0293,21.0372,303200.0
2012-12-07 11:55:00,26.6,26.61,26.59,26.61,249800.0,21.0293,21.0372,21.0214,21.0372,249800.0
2012-12-07 12:00:00,26.61,26.61,26.59,26.61,123600.0,21.0372,21.0372,21.0214,21.0372,123600.0
2012-12-07 12:05:00,26.61,26.63,26.6,26.61,103200.0,21.0372,21.053,21.0293,21.0372,103200.0
2012-12-07 12:10:00,26.61,26.63,26.61,26.61,80600.0,21.0372,21.053,21.0372,21.0372,80600.0
2012-12-07 12:15:00,26.61,26.7,26.61,26.69,162800.0,21.0372,21.1084,21.0372,21.1005,162800.0
2012-12-07 12:20:00,26.69,26.74,26.68,26.74,287200.0,21.1005,21.14,21.0926,21.14,287200.0
2012-12-07 12:25:00,26.74,26.75,26.67,26.67,152000.0,21.14,21.1479,21.0847,21.0847,152000.0
2012-12-07 12:30:00,26.67,26.68,26.64,26.66,95200.0,21.0847,21.0926,21.0609,21.0767,95200.0
2012-12-07 12:35:00,26.66,26.71,26.66,26.69,138800.0,21.0767,21.1163,21.0767,21.1005,138800.0
2012-12-07 12:40:00,26.7,26.73,26.69,26.72,85400.0,21.1084,21.1321,21.1005,21.1242,85400.0
2012-12-07 12:45:00,26.72,26.74,26.7,26.71,99400.0,21.1242,21.14,21.1084,21.1163,99400.0
2012-12-07 12:50:00,26.71,26.72,26.69,26.71,113400.0,21.1163,21.1242,21.1005,21.1163,113400.0
2012-12-07 12:55:00,26.7,26.72,26.68,26.71,95000.0,21.1084,21.1242,21.0926,21.1163,95000.0
2012-12-07 13:00:00,26.71,26.75,26.7,26.7,146800.0,21.1163,21.1479,21.1084,21.1084,146800.0
2012-12-07 13:05:00,26.7,26.71,26.68,26.68,93000.0,21.1084,21.1163,21.0926,21.0926,93000.0
2012-12-07 13:10:00,26.68,26.68,26.64,26.65,103400.0,21.0926,21.0926,21.0609,21.0688,103400.0
2012-12-07 13:15:00,26.65,26.67,26.65,26.65,126400.0,21.0688,21.0847,21.0688,21.0688,126400.0
2012-12-07 13:20:00,26.65,26.67,26.65,26.66,98800.0,21.0688,21.0847,21.0688,21.0767,98800.0
2012-12-07 13:25:00,26.66,26.69,26.65,26.68,113000.0,21.0767,21.1005,21.0688,21.0926,113000.0
2012-12-07 13:30:00,26.68,26.68,26.67,26.68,114800.0,21.0926,21.0926,21.0847,21.0926,114800.0
2012-12-07 13:35:00,26.68,26.7,26.68,26.7,90200.0,21.0926,21.1084,21.0926,21.1084,90200.0
2012-12-07 13:40:00,26.7,26.7,26.65,26.67,86400.0,21.1084,21.1084,21.0688,21.0847,86400.0
2012-12-07 13:45:00,26.67,26.7,26.67,26.68,88200.0,21.0847,21.1084,21.0847,21.0926,88200.0
2012-12-07 13:50:00,26.68,26.71,26.65,26.66,314400.0,21.0926,21.1163,21.0688,21.0767,314400.0
2012-12-07 13:55:00,26.66,26.69,26.65,26.68,217400.0,21.0767,21.1005,21.0688,21.0926,217400.0
2012-12-07 14:00:00,26.68,26.7,26.68,26.69,175200.0,21.0926,21.1084,21.0926,21.1005,175200.0
2012-12-07 14:05:00,26.69,26.79,26.68,26.79,258800.0,21.1005,21.1795,21.0926,21.1795,258800.0
2012-12-07 14:10:00,26.78,26.78,26.75,26.77,192000.0,21.1716,21.1716,21.1479,21.1637,192000.0
2012-12-07 14:15:00,26.77,26.78,26.75,26.75,214400.0,21.1637,21.1716,21.1479,21.1479,214400.0
2012-12-07 14:20:00,26.75,26.75,26.73,26.74,131400.0,21.1479,21.1479,21.1321,21.14,131400.0
2012-12-07 14:25:00,26.74,26.75,26.74,26.75,103000.0,21.14,21.1479,21.14,21.1479,103000.0
2012-12-07 14:30:00,26.75,26.77,26.75,26.76,113200.0,21.1479,21.1637,21.1479,21.1558,113200.0
2012-12-07 14:35:00,26.75,26.76,26.74,26.75,118000.0,21.1479,21.1558,21.14,21.1479,118000.0
2012-12-07 14:40:00,26.75,26.77,26.75,26.76,131200.0,21.1479,21.1637,21.1479,21.1558,131200.0
2012-12-07 14:45:00,26.75,26.77,26.75,26.75,137000.0,21.1479,21.1637,21.1479,21.1479,137000.0
2012-12-07 14:50:00,26.75,26.75,26.74,26.75,77800.0,21.1479,21.1479,21.14,21.1479,77800.0
2012-12-07 14:55:00,26.75,26.75,26.74,26.75,189800.0,21.1479,21.1479,21.14,21.1479,189800.0
2012-12-07 15:00:00,26.75,26.76,26.74,26.76,171600.0,21.1479,21.1558,21.14,21.1558,171600.0
2012-12-07 15:05:00,26.77,26.77,26.74,26.75,188000.0,21.1637,21.1637,21.14,21.1479,188000.0
2012-12-07 15:10:00,26.75,26.77,26.75,26.75,125400.0,21.1479,21.1637,21.1479,21.1479,125400.0
2012-12-07 15:15:00,26.75,26.75,26.73,26.73,170400.0,21.1479,21.1479,21.1321,21.1321,170400.0
2012-12-07 15:20:00,26.73,26.74,26.69,26.7,247200.0,21.1321,21.14,21.1005,21.1084,247200.0
2012-12-07 15:25:00,26.7,26.72,26.7,26.72,172600.0,21.1084,21.1242,21.1084,21.1242,172600.0
2012-12-07 15:30:00,26.71,26.82,26.7,26.79,597000.0,21.1163,21.2032,21.1084,21.1795,597000.0
2012-12-07 15:35:00,26.79,26.81,26.75,26.79,462600.0,21.1795,21.1953,21.1479,21.1795,462600.0
2012-12-07 15:40:00,26.79,26.8,26.77,26.78,337400.0,21.1795,21.1874,21.1637,21.1716,337400.0
2012-12-07 15:45:00,26.78,26.81,26.77,26.8,468000.0,21.1716,21.1953,21.1637,21.1874,468000.0
2012-12-07 15:50:00,26.8,26.81,26.78,26.79,574200.0,21.1874,21.1953,21.1716,21.1795,574200.0
2012-12-07 15:55:00,26.79,26.83,26.77,26.81,1088000.0,21.1795,21.2111,21.1637,21.1953,1088000.0
2012-12-10 09:30:00,26.82,26.85,26.75,26.79,576600.0,21.2032,21.227,21.1479,21.1795,576600.0
2012-12-10 09:35:00,26.78,26.79,26.73,26.78,221800.0,21.1716,21.1795,21.1321,21.1716,221800.0
2012-12-10 09:40:00,26.78,26.78,26.74,26.76,189200.0,21.1716,21.1716,21.14,21.1558,189200.0
2012-12-10 09:45:00,26.77,26.82,26.76,26.78,222000.0,21.1637,21.2032,21.1558,21.1716,222000.0
2012-12-10 09:50:00,26.78,26.79,26.66,26.7,528400.0,21.1716,21.1795,21.0767,21.1084,528400.0
2012-12-10 09:55:00,26.7,26.7,26.58,26.63,361800.0,21.1084,21.1084,21.0135,21.053,361800.0
2012-12-10 10:00:00,26.64,26.75,26.64,26.71,215200.0,21.0609,21.1479,21.0609,21.1163,215200.0
2012-12-10 10:05:00,26.72,26.73,26.58,26.59,315200.0,21.1242,21.1321,21.0135,21.0214,315200.0
2012-12-10 10:10:00,26.6,26.64,26.58,26.61,236200.0,21.0293,21.0609,21.0135,21.0372,236200.0
2012-12-10 10:15:00,26.62,26.62,26.53,26.54,175200.0,21.0451,21.0451,20.974,20.9819,175200.0
2012-12-10 10:20:00,26.55,26.67,26.53,26.66,255200.0,20.9898,21.0847,20.974,21.0767,255200.0
2012-12-10 10:25:00,26.66,26.7,26.63,26.68,181800.0,21.0767,21.1084,21.053,21.0926,181800.0
2012-12-10 10:30:00,26.68,26.71,26.63,26.66,130800.0,21.0926,21.1163,21.053,21.0767,130800.0
2012-12-10 10:35:00,26.67,26.67,26.64,26.64,50800.0,21.0847,21.0847,21.0609,21.0609,50800.0
2012-12-10 10:40:00,26.64,26.64,26.6,26.6,86200.0,21.0609,21.0609,21.0293,21.0293,86200.0
2012-12-10 10:45:00,26.61,26.67,26.61,26.67,89200.0,21.0372,21.0847,21.0372,21.0847,89200.0
2012-12-10 10:50:00,26.67,26.72,26.65,26.72,96400.0,21.0847,21.1242,21.0688,21.1242,96400.0
2012-12-10 10:55:00,26.72,26.78,26.71,26.78,146400.0,21.1242,21.1716,21.1163,21.1716,146400.0
2012-12-10 11:00:00,26.78,26.79,26.73,26.73,66000.0,21.1716,21.1795,21.1321,21.1321,66000.0
2012-12-10 11:05:00,26.73,26.75,26.72,26.74,91200.0,21.1321,21.1479,21.1242,21.14,91200.0
2012-12-10 11:10:00,26.74,26.75,26.69,26.7,80400.0,21.14,21.1479,21.1005,21.1084,80400.0
2012-12-10 11:15:00,26.71,26.71,26.68,26.69,62800.0,21.1163,21.1163,21.0926,21.1005,62800.0
2012-12-10 11:20:00,26.69,26.72,26.68,26.69,79600.0,21.1005,21.1242,21.0926,21.1005,79600.0
2012-12-10 11:25:00,26.68,26.7,26.66,26.67,97200.0,21.0926,21.1084,21.0767,21.0847,97200.0
2012-12-10 11:30:00,26.67,26.69,26.67,26.68,67400.0,21.0847,21.1005,21.0847,21.0926,67400.0
2012-12-10 11:35:00,26.68,26.71,26.68,26.7,70000.0,21.0926,21.1163,21.0926,21.1084,70000.0
2012-12-10 11:40:00,26.7,26.7,26.68,26.68,57600.0,21.1084,21.1084,21.0926,21.0926,57600.0
2012-12-10 11:45:00,26.69,26.71,26.68,26.7,44400.0,21.1005,21.1163,21.0926,21.1084,44400.0
2012-12-10 11:50:00,26.7,26.7,26.64,26.64,59000.0,21.1084,21.1084,21.0609,21.0609,59000.0
2012-12-10 11:55:00,26.64,26.64,26.61,26.62,85800.0,21.0609,21.0609,21.0372,21.0451,85800.0
2012-12-10 12:00:00,26.63,26.67,26.63,26.66,169800.0,21.053,21.0847,21.053,21.0767,169800.0
2012-12-10 12:05:00,26.66,26.68,26.65,26.68,49800.0,21.0767,21.0926,21.0688,21.0926,49800.0
2012-12-10 12:10:00,26.68,26.68,26.63,26.64,44000.0,21.0926,21.0926,21.053,21.0609,44000.0
2012-12-10 12:15:00,26.64,26.65,26.63,26.64,47800.0,21.0609,21.0688,21.053,21.0609,47800.0
2012-12-10 12:20:00,26.64,26.65,26.6,26.6,101000.0,21.0609,21.0688,21.0293,21.0293,101000.0
2012-12-10 12:25:00,26.61,26.61,26.58,26.59,69200.0,21.0372,21.0372,21.0135,21.0214,69200.0
2012-12-10 12:30:00,26.58,26.6,26.58,26.59,75400.0,21.0135,21.0293,21.0135,21.0214,75400.0
2012-12-10 12:35:00,26.59,26.59,26.57,26.57,77400.0,21.0214,21.0214,21.0056,21.0056,77400.0
2012-12-10 12:40:00,26.57,26.58,26.52,26.52,215800.0,21.0056,21.0135,20.9661,20.9661,215800.0
2012-12-10 12:45:00,26.53,26.53,26.51,26.51,87800.0,20.974,20.974,20.9582,20.9582,87800.0
2012-12-10 12:50:00,26.52,26.52,26.49,26.49,228000.0,20.9661,20.9661,20.9423,20.9423,228000.0
2012-12-10 12:55:00,26.49,26.52,26.47,26.52,170800.0,20.9423,20.9661,20.9265,20.9661,170800.0
2012-12-10 13:00:00,26.52,26.54,26.5,26.54,81400.0,20.9661,20.9819,20.9503,20.9819,81400.0
2012-12-10 13:05:00,26.53,26.54,26.47,26.48,193000.0,20.974,20.9819,20.9265,20.9344,193000.0
2012-12-10 13:10:00,26.47,26.48,26.45,26.48,89400.0,20.9265,20.9344,20.9107,20.9344,89400.0
2012-12-10 13:15:00,26.48,26.5,26.48,26.49,70000.0,20.9344,20.9503,20.9344,20.9423,70000.0
2012-12-10 13:20:00,26.49,26.49,26.46,26.47,31800.0,20.9423,20.9423,20.9186,20.9265,31800.0
2012-12-10 13:25:00,26.46,26.5,26.46,26.5,91400.0,20.9186,20.9503,20.9186,20.9503,91400.0
2012-12-10 13:30:00,26.5,26.51,26.49,26.5,44400.0,20.9503,20.9582,20.9423,20.9503,44400.0
2012-12-10 13:35:00,26.5,26.53,26.5,26.52,85600.0,20.9503,20.974,20.9503,20.9661,85600.0
2012-12-10 13:40:00,26.52,26.58,26.52,26.58,221000.0,20.9661,21.0135,20.9661,21.0135,221000.0
2012-12-10 13:45:00,26.58,26.6,26.57,26.57,106000.0,21.0135,21.0293,21.0056,21.0056,106000.0
2012-12-10 13:50:00,26.57,26.57,26.55,26.56,48000.0,21.0056,21.0056,20.9898,20.9977,48000.0
2012-12-10 13:55:00,26.56,26.56,26.55,26.55,44400.0,20.9977,20.9977,20.9898,20.9898,44400.0
2012-12-10 14:00:00,26.55,26.59,26.55,26.59,94000.0,20.9898,21.0214,20.9898,21.0214,94000.0
2012-12-10 14:05:00,26.58,26.59,26.57,26.58,162000.0,21.0135,21.0214,21.0056,21.0135,162000.0
2012-12-10 14:10:00,26.58,26.6,26.57,26.6,96600.0,21.0135,21.0293,21.0056,21.0293,96600.0
2012-12-10 14:15:00,26.59,26.62,26.59,26.6,63800.0,21.0214,21.0451,21.0214,21.0293,63800.0
2012-12-10 14:20:00,26.61,26.61,26.6,26.6,42200.0,21.0372,21.0372,21.0293,21.0293,42200.0
2012-12-10 14:25:00,26.6,26.61,26.6,26.6,149600.0,21.0293,21.0372,21.0293,21.0293,149600.0
2012-12-10 14:30:00,26.6,26.6,26.55,26.55,84200.0,21.0293,21.0293,20.9898,20.9898,84200.0
2012-12-10 14:35:00,26.55,26.56,26.5,26.5,481800.0,20.9898,20.9977,20.9503,20.9503,481800.0
2012-12-10 14:40:00,26.5,26.55,26.48,26.53,144200.0,20.9503,20.9898,20.9344,20.974,144200.0
2012-12-10 14:45:00,26.53,26.54,26.52,26.52,80400.0,20.974,20.9819,20.9661,20.9661,80400.0
2012-12-10 14:50:00,26.52,26.55,26.51,26.55,83200.0,20.9661,20.9898,20.9582,20.9898,83200.0
2012-12-10 14:55:00,26.55,26.58,26.53,26.58,115200.0,20.9898,21.0135,20.974,21.0135,115200.0
2012-12-10 15:00:00,26.57,26.58,26.54,26.55,92800.0,21.0056,21.0135,20.9819,20.9898,92800.0
2012-12-10 15:05:00,26.55,26.56,26.53,26.53,126200.0,20.9898,20.9977,20.974,20.974,126200.0
2012-12-10 15:10:00,26.53,26.54,26.51,26.52,214800.0,20.974,20.9819,20.9582,20.9661,214800.0
2012-12-10 15:15:00,26.52,26.53,26.5,26.5,464200.0,20.9661,20.974,20.9503,20.9503,464200.0
2012-12-10 15:20:00,26.5,26.52,26.48,26.48,274400.0,20.9503,20.9661,20.9344,20.9344,274400.0
2012-12-10 15:25:00,26.49,26.49,26.46,26.48,327200.0,20.9423,20.9423,20.9186,20.9344,327200.0
2012-12-10 15:30:00,26.48,26.48,26.44,26.44,406600.0,20.9344,20.9344,20.9028,20.9028,406600.0
2012-12-10 15:35:00,26.45,26.48,26.44,26.45,277800.0,20.9107,20.9344,20.9028,20.9107,277800.0
2012-12-10 15:40:00,26.44,26.45,26.4,26.42,309000.0,20.9028,20.9107,20.8712,20.887,309000.0
2012-12-10 15:45:00,26.42,26.45,26.42,26.44,293200.0,20.887,20.9107,20.887,20.9028,293200.0
2012-12-10 15:50:00,26.44,26.47,26.44,26.45,986200.0,20.9028,20.9265,20.9028,20.9107,986200.0
2012-12-10 15:55:00,26.45,26.49,26.44,26.47,576800.0,20.9107,20.9423,20.9028,20.9265,576800.0
2012-12-11 09:30:00,26.67,26.72,26.61,26.72,354200.0,21.0847,21.1242,21.0372,21.1242,354200.0
2012-12-11 09:35:00,26.72,26.75,26.67,26.72,274200.0,21.1242,21.1479,21.0847,21.1242,274200.0
2012-12-11 09:40:00,26.72,26.75,26.68,26.68,219400.0,21.1242,21.1479,21.0926,21.0926,219400.0
2012-12-11 09:45:00,26.68,26.75,26.68,26.74,159800.0,21.0926,21.1479,21.0926,21.14,159800.0
2012-12-11 09:50:00,26.73,26.75,26.68,26.72,179600.0,21.1321,21.1479,21.0926,21.1242,179600.0
2012-12-11 09:55:00,26.72,26.75,26.69,26.7,346600.0,21.1242,21.1479,21.1005,21.1084,346600.0
2012-12-11 10:00:00,26.7,26.71,26.62,26.63,157000.0,21.1084,21.1163,21.0451,21.053,157000.0
2012-12-11 10:05:00,26.63,26.68,26.61,26.61,209000.0,21.053,21.0926,21.0372,21.0372,209000.0
2012-12-11 10:10:00,26.63,26.65,26.62,26.62,217800.0,21.053,21.0688,21.0451,21.0451,217800.0
2012-12-11 10:15:00,26.61,26.63,26.57,26.61,229800.0,21.0372,21.053,21.0056,21.0372,229800.0
2012-12-11 10:20:00,26.61,26.64,26.6,26.64,241200.0,21.0372,21.0609,21.0293,21.0609,241200.0
2012-12-11 10:25:00,26.64,26.67,26.62,26.64,341600.0,21.0609,21.0847,21.0451,21.0609,341600.0
2012-12-11 10:30:00,26.64,26.68,26.64,26.64,165600.0,21.0609,21.0926,21.0609,21.0609,165600.0
2012-12-11 10:35:00,26.64,26.64,26.6,26.61,156200.0,21.0609,21.0609,21.0293,21.0372,156200.0
2012-12-11 10:40:00,26.62,26.66,26.61,26.62,226800.0,21.0451,21.0767,21.0372,21.0451,226800.0
2012-12-11 10:45:00,26.62,26.65,26.61,26.64,100800.0,21.0451,21.0688,21.0372,21.0609,100800.0
2012-12-11 10:50:00,26.64,26.67,26.64,26.64,79800.0,21.0609,21.0847,21.0609,21.0609,79800.0
2012-12-11 10:55:00,26.64,26.73,26.64,26.68,261600.0,21.0609,21.1321,21.0609,21.0926,261600.0
2012-12-11 11:00:00,26.68,26.69,26.64,26.66,104800.0,21.0926,21.1005,21.0609,21.0767,104800.0
2012-12-11 11:05:00,26.66,26.66,26.63,26.63,113600.0,21.0767,21.0767,21.053,21.053,113600.0
2012-12-11 11:10:00,26.63,26.63,26.61,26.61,177600.0,21.053,21.053,21.0372,21.0372,177600.0
2012-12-11 11:15:00,26.61,26.63,26.59,26.59,116800.0,21.0372,21.053,21.0214,21.0214,116800.0
2012-12-11 11:20:00,26.59,26.69,26.59,26.64,262000.0,21.0214,21.1005,21.0214,21.0609,262000.0
2012-12-11 11:25:00,26.64,26.65,26.6,26.6,150000.0,21.0609,21.0688,21.0293,21.0293,150000.0
2012-12-11 11:30:00,26.61,26.61,26.58,26.58,190600.0,21.0372,21.0372,21.0135,21.0135,190600.0
2012-12-11 11:35:00,26.59,26.61,26.58,26.6,204000.0,21.0214,21.0372,21.0135,21.0293,204000.0
2012-12-11 11:40:00,26.6,26.61,26.57,26.59,134800.0,21.0293,21.0372,21.0056,21.0214,134800.0
2012-12-11 11:45:00,26.59,26.61,26.58,26.59,262600.0,21.0214,21.0372,21.0135,21.0214,262600.0
2012-12-11 11:50:00,26.58,26.61,26.53,26.55,207800.0,21.0135,21.0372,20.974,20.9898,207800.0
2012-12-11 11:55:00,26.55,26.6,26.54,26.59,175400.0,20.9898,21.0293,20.9819,21.0214,175400.0
2012-12-11 12:00:00,26.59,26.61,26.55,26.58,102600.0,21.0214,21.0372,20.9898,21.0135,102600.0
2012-12-11 12:05:00,26.58,26.62,26.56,26.58,167800.0,21.0135,21.0451,20.9977,21.0135,167800.0
2012-12-11 12:10:00,26.58,26.59,26.57,26.58,108200.0,21.0135,21.0214,21.0056,21.0135,108200.0
2012-12-11 12:15:00,26.58,26.64,26.58,26.64,123000.0,21.0135,21.0609,21.0135,21.0609,123000.0
2012-12-11 12:20:00,26.65,26.66,26.63,26.65,86200.0,21.0688,21.0767,21.053,21.0688,86200.0
2012-12-11 12:25:00,26.66,26.66,26.61,26.61,66400.0,21.0767,21.0767,21.0372,21.0372,66400.0
2012-12-11 12:30:00,26.61,26.61,26.6,26.6,40000.0,21.0372,21.0372,21.0293,21.0293,40000.0
2012-12-11 12:35:00,26.6,26.64,26.59,26.6,84600.0,21.0293,21.0609,21.0214,21.0293,84600.0
2012-12-11 12:40:00,26.6,26.61,26.59,26.59,145000.0,21.0293,21.0372,21.0214,21.0214,145000.0
2012-12-11 12:45:00,26.6,26.6,26.58,26.58,90800.0,21.0293,21.0293,21.0135,21.0135,90800.0
2012-12-11 12:50:00,26.58,26.61,26.58,26.59,67200.0,21.0135,21.0372,21.0135,21.0214,67200.0
2012-12-11 12:55:00,26.59,26.61,26.58,26.58,66400.0,21.0214,21.0372,21.0135,21.0135,66400.0
2012-12-11 13:00:00,26.58,26.61,26.58,26.58,68800.0,21.0135,21.0372,21.0135,21.0135,68800.0
2012-12-11 13:05:00,26.58,26.6,26.57,26.57,76400.0,21.0135,21.0293,21.0056,21.0056,76400.0
2012-12-11 13:10:00,26.58,26.59,26.57,26.58,73600.0,21.0135,21.0214,21.0056,21.0135,73600.0
2012-12-11 13:15:00,26.59,26.61,26.58,26.61,81600.0,21.0214,21.0372,21.0135,21.0372,81600.0
2012-12-11 13:20:00,26.61,26.63,26.61,26.62,54600.0,21.0372,21.053,21.0372,21.0451,54600.0
2012-12-11 13:25:00,26.61,26.61,26.59,26.6,61800.0,21.0372,21.0372,21.0214,21.0293,61800.0
2012-12-11 13:30:00,26.59,26.6,26.57,26.6,89000.0,21.0214,21.0293,21.0056,21.0293,89000.0
2012-12-11 13:35:00,26.59,26.61,26.59,26.59,31800.0,21.0214,21.0372,21.0214,21.0214,31800.0
2012-12-11 13:40:00,26.59,26.61,26.59,26.61,96800.0,21.0214,21.0372,21.0214,21.0372,96800.0
2012-12-11 13:45:00,26.62,26.64,26.61,26.62,110800.0,21.0451,21.0609,21.0372,21.0451,110800.0
2012-12-11 13:50:00,26.63,26.65,26.61,26.63,121400.0,21.053,21.0688,21.0372,21.053,121400.0
2012-12-11 13:55:00,26.63,26.63,26.61,26.62,71400.0,21.053,21.053,21.0372,21.0451,71400.0
2012-12-11 14:00:00,26.61,26.64,26.61,26.62,48600.0,21.0372,21.0609,21.0372,21.0451,48600.0
2012-12-11 14:05:00,26.63,26.63,26.61,26.61,105200.0,21.053,21.053,21.0372,21.0372,105200.0
2012-12-11 14:10:00,26.61,26.63,26.61,26.63,96000.0,21.0372,21.053,21.0372,21.053,96000.0
2012-12-11 14:15:00,26.63,26.63,26.63,26.63,40400.0,21.053,21.053,21.053,21.053,40400.0
2012-12-11 14:20:00,26.63,26.64,26.62,26.63,128000.0,21.053,21.0609,21.0451,21.053,128000.0
2012-12-11 14:25:00,26.63,26.64,26.62,26.64,80800.0,21.053,21.0609,21.0451,21.0609,80800.0
2012-12-11 14:30:00,26.63,26.64,26.62,26.64,151800.0,21.053,21.0609,21.0451,21.0609,151800.0
2012-12-11 14:35:00,26.64,26.66,26.62,26.64,129600.0,21.0609,21.0767,21.0451,21.0609,129600.0
2012-12-11 14:40:00,26.65,26.65,26.62,26.63,163600.0,21.0688,21.0688,21.0451,21.053,163600.0
2012-12-11 14:45:00,26.63,26.63,26.58,26.59,177600.0,21.053,21.053,21.0135,21.0214,177600.0
2012-12-11 14:50:00,26.59,26.61,26.58,26.59,104800.0,21.0214,21.0372,21.0135,21.0214,104800.0
2012-12-11 14:55:00,26.58,26.59,26.56,26.59,120600.0,21.0135,21.0214,20.9977,21.0214,120600.0
2012-12-11 15:00:00,26.59,26.59,26.55,26.59,212800.0,21.0214,21.0214,20.9898,21.0214,212800.0
2012-12-11 15:05:00,26.59,26.59,26.56,26.57,164600.0,21.0214,21.0214,20.9977,21.0056,164600.0
2012-12-11 15:10:00,26.57,26.59,26.56,26.58,90000.0,21.0056,21.0214,20.9977,21.0135,90000.0
2012-12-11 15:15:00,26.58,26.59,26.52,26.53,244000.0,21.0135,21.0214,20.9661,20.974,244000.0
2012-12-11 15:20:00,26.53,26.53,26.5,26.52,239200.0,20.974,20.974,20.9503,20.9661,239200.0
2012-12-11 15:25:00,26.52,26.55,26.5,26.55,138400.0,20.9661,20.9898,20.9503,20.9898,138400.0
2012-12-11 15:30:00,26.55,26.58,26.53,26.57,148800.0,20.9898,21.0135,20.974,21.0056,148800.0
2012-12-11 15:35:00,26.57,26.61,26.57,26.6,187400.0,21.0056,21.0372,21.0056,21.0293,187400.0
2012-12-11 15:40:00,26.6,26.65,26.6,26.61,378200.0,21.0293,21.0688,21.0293,21.0372,378200.0
2012-12-11 15:45:00,26.61,26.63,26.59,26.62,380400.0,21.0372,21.053,21.0214,21.0451,380400.0
2012-12-11 15:50:00,26.61,26.63,26.58,26.62,591400.0,21.0372,21.053,21.0135,21.0451,591400.0
2012-12-11 15:55:00,26.61,26.63,26.6,26.6,755000.0,21.0372,21.053,21.0293,21.0293,755000.0
2012-12-12 09:30:00,26.74,26.75,26.61,26.68,345000.0,21.14,21.1479,21.0372,21.0926,345000.0
2012-12-12 09:35:00,26.69,26.82,26.69,26.73,314200.0,21.1005,21.2032,21.1005,21.1321,314200.0
2012-12-12 09:40:00,26.74,26.77,26.7,26.7,218800.0,21.14,21.1637,21.1084,21.1084,218800.0
2012-12-12 09:45:00,26.71,26.77,26.68,26.73,396200.0,21.1163,21.1637,21.0926,21.1321,396200.0
2012-12-12 09:50:00,26.73,26.74,26.63,26.63,212000.0,21.1321,21.14,21.053,21.053,212000.0
2012-12-12 09:55:00,26.64,26.71,26.61,26.68,121600.0,21.0609,21.1163,21.0372,21.0926,121600.0
2012-12-12 10:00:00,26.68,26.7,26.59,26.6,219800.0,21.0926,21.1084,21.0214,21.0293,219800.0
2012-12-12 10:05:00,26.6,26.61,26.58,26.6,143400.0,21.0293,21.0372,21.0135,21.0293,143400.0
2012-12-12 10:10:00,26.6,26.68,26.6,26.63,117200.0,21.0293,21.0926,21.0293,21.053,117200.0
2012-12-12 10:15:00,26.63,26.69,26.58,26.68,234800.0,21.053,21.1005,21.0135,21.0926,234800.0
2012-12-12 10:20:00,26.68,26.77,26.65,26.77,164000.0,21.0926,21.1637,21.0688,21.1637,164000.0
2012-12-12 10:25:00,26.77,26.88,26.77,26.79,408000.0,21.1637,21.2507,21.1637,21.1795,408000.0
2012-12-12 10:30:00,26.81,26.82,26.75,26.76,112200.0,21.1953,21.2032,21.1479,21.1558,112200.0
2012-12-12 10:35:00,26.75,26.76,26.7,26.7,93000.0,21.1479,21.1558,21.1084,21.1084,93000.0
2012-12-12 10:40:00,26.7,26.78,26.7,26.77,202000.0,21.1084,21.1716,21.1084,21.1637,202000.0
2012-12-12 10:45:00,26.77,26.79,26.74,26.78,69600.0,21.1637,21.1795,21.14,21.1716,69600.0
2012-12-12 10:50:00,26.78,26.79,26.73,26.73,88400.0,21.1716,21.1795,21.1321,21.1321,88400.0
2012-12-12 10:55:00,26.74,26.78,26.72,26.77,118200.0,21.14,21.1716,21.1242,21.1637,118200.0
2012-12-12 11:00:00,26.77,26.8,26.77,26.79,76200.0,21.1637,21.1874,21.1637,21.1795,76200.0
2012-12-12 11:05:00,26.79,26.79,26.75,26.78,148200.0,21.1795,21.1795,21.1479,21.1716,148200.0
2012-12-12 11:10:00,26.78,26.83,26.77,26.81,206800.0,21.1716,21.2111,21.1637,21.1953,206800.0
2012-12-12 11:15:00,26.81,26.89,26.78,26.89,270000.0,21.1953,21.2586,21.1716,21.2586,270000.0
2012-12-12 11:20:00,26.88,26.9,26.83,26.83,167800.0,21.2507,21.2665,21.2111,21.2111,167800.0
2012-12-12 11:25:00,26.83,26.85,26.83,26.84,77800.0,21.2111,21.227,21.2111,21.219,77800.0
2012-12-12 11:30:00,26.84,26.85,26.83,26.84,67800.0,21.219,21.227,21.2111,21.219,67800.0
2012-12-12 11:35:00,26.84,26.84,26.83,26.84,82200.0,21.219,21.219,21.2111,21.219,82200.0
2012-12-12 11:40:00,26.85,26.86,26.85,26.85,88000.0,21.227,21.2349,21.227,21.227,88000.0
2012-12-12 11:45:00,26.85,26.86,26.84,26.86,49200.0,21.227,21.2349,21.219,21.2349,49200.0
2012-12-12 11:50:00,26.86,26.86,26.82,26.86,59600.0,21.2349,21.2349,21.2032,21.2349,59600.0
2012-12-12 11:55:00,26.85,26.85,26.79,26.79,56600.0,21.227,21.227,21.1795,21.1795,56600.0
2012-12-12 12:00:00,26.79,26.83,26.79,26.82,48600.0,21.1795,21.2111,21.1795,21.2032,48600.0
2012-12-12 12:05:00,26.82,26.85,26.81,26.81,51000.0,21.2032,21.227,21.1953,21.1953,51000.0
2012-12-12 12:10:00,26.82,26.82,26.78,26.8,129600.0,21.2032,21.2032,21.1716,21.1874,129600.0
2012-12-12 12:15:00,26.8,26.8,26.74,26.77,110000.0,21.1874,21.1874,21.14,21.1637,110000.0
2012-12-12 12:20:00,26.77,26.81,26.77,26.79,98800.0,21.1637,21.1953,21.1637,21.1795,98800.0
2012-12-12 12:25:00,26.79,26.82,26.78,26.82,90800.0,21.1795,21.2032,21.1716,21.2032,90800.0
2012-12-12 12:30:00,26.82,26.88,26.78,26.86,168400.0,21.2032,21.2507,21.1716,21.2349,168400.0
2012-12-12 12:35:00,26.86,26.92,26.84,26.86,388800.0,21.2349,21.2823,21.219,21.2349,388800.0
2012-12-12 12:40:00,26.86,26.89,26.84,26.87,199400.0,21.2349,21.2586,21.219,21.2428,199400.0
2012-12-12 12:45:00,26.86,26.92,26.86,26.88,309800.0,21.2349,21.2823,21.2349,21.2507,309800.0
2012-12-12 12:50:00,26.87,26.91,26.86,26.91,334400.0,21.2428,21.2744,21.2349,21.2744,334400.0
2012-12-12 12:55:00,26.91,26.93,26.88,26.91,153600.0,21.2744,21.2902,21.2507,21.2744,153600.0
2012-12-12 13:00:00,26.91,26.91,26.89,26.91,161800.0,21.2744,21.2744,21.2586,21.2744,161800.0
2012-12-12 13:05:00,26.9,26.93,26.9,26.9,343000.0,21.2665,21.2902,21.2665,21.2665,343000.0
2012-12-12 13:10:00,26.9,26.93,26.88,26.92,378400.0,21.2665,21.2902,21.2507,21.2823,378400.0
2012-12-12 13:15:00,26.92,26.93,26.89,26.92,147400.0,21.2823,21.2902,21.2586,21.2823,147400.0
2012-12-12 13:20:00,26.92,26.93,26.91,26.92,146600.0,21.2823,21.2902,21.2744,21.2823,146600.0
2012-12-12 13:25:00,26.92,26.92,26.9,26.91,75800.0,21.2823,21.2823,21.2665,21.2744,75800.0
2012-12-12 13:30:00,26.91,26.93,26.9,26.93,205600.0,21.2744,21.2902,21.2665,21.2902,205600.0
2012-12-12 13:35:00,26.93,26.93,26.9,26.92,36800.0,21.2902,21.2902,21.2665,21.2823,36800.0
2012-12-12 13:40:00,26.91,26.95,26.9,26.9,198800.0,21.2744,21.306,21.2665,21.2665,198800.0
2012-12-12 13:45:00,26.91,26.92,26.89,26.92,103800.0,21.2744,21.2823,21.2586,21.2823,103800.0
2012-12-12 13:50:00,26.93,26.94,26.91,26.93,105200.0,21.2902,21.2981,21.2744,21.2902,105200.0
2012-12-12 13:55:00,26.93,26.96,26.91,26.95,233600.0,21.2902,21.3139,21.2744,21.306,233600.0
2012-12-12 14:00:00,26.96,26.98,26.92,26.96,177600.0,21.3139,21.3297,21.2823,21.3139,177600.0
2012-12-12 14:05:00,26.95,26.99,26.95,26.98,189000.0,21.306,21.3376,21.306,21.3297,189000.0
2012-12-12 14:10:00,26.98,26.99,26.96,26.97,212000.0,21.3297,21.3376,21.3139,21.3218,212000.0
2012-12-12 14:15:00,26.97,26.98,26.96,26.98,89800.0,21.3218,21.3297,21.3139,21.3297,89800.0
2012-12-12 14:20:00,26.98,27.03,26.97,27.02,734400.0,21.3297,21.3693,21.3218,21.3614,734400.0
2012-12-12 14:25:00,27.02,27.05,26.98,27.04,670600.0,21.3614,21.3851,21.3297,21.3772,670600.0
2012-12-12 14:30:00,27.04,27.09,27.02,27.09,396200.0,21.3772,21.4167,21.3614,21.4167,396200.0
2012-12-12 14:35:00,27.08,27.08,27.04,27.08,240600.0,21.4088,21.4088,21.3772,21.4088,240600.0
2012-12-12 14:40:00,27.08,27.1,26.98,26.98,366600.0,21.4088,21.4246,21.3297,21.3297,366600.0
2012-12-12 14:45:00,26.98,27.03,26.98,27.0,276400.0,21.3297,21.3693,21.3297,21.3455,276400.0
2012-12-12 14:50:00,27.0,27.01,26.96,26.97,341200.0,21.3455,21.3534,21.3139,21.3218,341200.0
2012-12-12 14:55:00,26.97,26.98,26.89,26.93,290600.0,21.3218,21.3297,21.2586,21.2902,290600.0
2012-12-12 15:00:00,26.93,26.93,26.81,26.83,461600.0,21.2902,21.2902,21.1953,21.2111,461600.0
2012-12-12 15:05:00,26.83,26.88,26.75,26.82,268200.0,21.2111,21.2507,21.1479,21.2032,268200.0
2012-12-12 15:10:00,26.82,26.85,26.75,26.81,386200.0,21.2032,21.227,21.1479,21.1953,386200.0
2012-12-12 15:15:00,26.81,26.84,26.79,26.81,124000.0,21.1953,21.219,21.1795,21.1953,124000.0
2012-12-12 15:20:00,26.81,26.85,26.81,26.84,228200.0,21.1953,21.227,21.1953,21.219,228200.0
2012-12-12 15:25:00,26.84,26.84,26.73,26.8,358200.0,21.219,21.219,21.1321,21.1874,358200.0
2012-12-12 15:30:00,26.79,26.82,26.75,26.77,367000.0,21.1795,21.2032,21.1479,21.1637,367000.0
2012-12-12 15:35:00,26.77,26.77,26.73,26.74,263200.0,21.1637,21.1637,21.1321,21.14,263200.0
2012-12-12 15:40:00,26.74,26.77,26.74,26.74,206400.0,21.14,21.1637,21.14,21.14,206400.0
2012-12-12 15:45:00,26.74,26.79,26.74,26.78,314200.0,21.14,21.1795,21.14,21.1716,314200.0
2012-12-12 15:50:00,26.78,26.8,26.75,26.8,397000.0,21.1716,21.1874,21.1479,21.1874,397000.0
2012-12-12 15:55:00,26.8,26.81,26.75,26.79,539600.0,21.1874,21.1953,21.1479,21.1795,539600.0
2012-12-13 09:30:00,26.75,26.88,26.72,26.79,576000.0,21.1479,21.2507,21.1242,21.1795,576000.0
2012-12-13 09:35:00,26.79,26.9,26.79,26.89,204400.0,21.1795,21.2665,21.1795,21.2586,204400.0
2012-12-13 09:40:00,26.89,26.9,26.75,26.75,203600.0,21.2586,21.2665,21.1479,21.1479,203600.0
2012-12-13 09:45:00,26.75,26.84,26.74,26.83,186000.0,21.1479,21.219,21.14,21.2111,186000.0
2012-12-13 09:50:00,26.83,26.93,26.83,26.91,354800.0,21.2111,21.2902,21.2111,21.2744,354800.0
2012-12-13 09:55:00,26.91,26.97,26.89,26.95,281200.0,21.2744,21.3218,21.2586,21.306,281200.0
2012-12-13 10:00:00,26.94,26.99,26.93,26.95,358400.0,21.2981,21.3376,21.2902,21.306,358400.0
2012-12-13 10:05:00,26.95,27.03,26.91,26.94,612800.0,21.306,21.3693,21.2744,21.2981,612800.0
2012-12-13 10:10:00,26.95,27.05,26.95,27.03,475200.0,21.306,21.3851,21.306,21.3693,475200.0
2012-12-13 10:15:00,27.02,27.08,27.02,27.07,637200.0,21.3614,21.4088,21.3614,21.4009,637200.0
2012-12-13 10:20:00,27.07,27.16,27.04,27.13,1337600.0,21.4009,21.472,21.3772,21.4483,1337600.0
2012-12-13 10:25:00,27.13,27.14,27.1,27.14,622800.0,21.4483,21.4562,21.4246,21.4562,622800.0
2012-12-13 10:30:00,27.14,27.16,27.13,27.13,548000.0,21.4562,21.472,21.4483,21.4483,548000.0
2012-12-13 10:35:00,27.13,27.14,27.09,27.09,433200.0,21.4483,21.4562,21.4167,21.4167,433200.0
2012-12-13 10:40:00,27.09,27.1,26.98,26.99,353200.0,21.4167,21.4246,21.3297,21.3376,353200.0
2012-12-13 10:45:00,27.0,27.0,26.92,26.95,445600.0,21.3455,21.3455,21.2823,21.306,445600.0
2012-12-13 10:50:00,26.95,26.99,26.92,26.98,384400.0,21.306,21.3376,21.2823,21.3297,384400.0
2012-12-13 10:55:00,26.98,26.99,26.96,26.99,180400.0,21.3297,21.3376,21.3139,21.3376,180400.0
2012-12-13 11:00:00,26.99,26.99,26.98,26.98,137600.0,21.3376,21.3376,21.3297,21.3297,137600.0
2012-12-13 11:05:00,26.98,26.99,26.91,26.91,374800.0,21.3297,21.3376,21.2744,21.2744,374800.0
2012-12-13 11:10:00,26.91,26.92,26.84,26.84,295600.0,21.2744,21.2823,21.219,21.219,295600.0
2012-12-13 11:15:00,26.85,26.91,26.81,26.89,350000.0,21.227,21.2744,21.1953,21.2586,350000.0
2012-12-13 11:20:00,26.9,26.9,26.83,26.86,174000.0,21.2665,21.2665,21.2111,21.2349,174000.0
2012-12-13 11:25:00,26.86,26.89,26.83,26.88,228000.0,21.2349,21.2586,21.2111,21.2507,228000.0
2012-12-13 11:30:00,26.88,26.9,26.86,26.88,275600.0,21.2507,21.2665,21.2349,21.2507,275600.0
2012-12-13 11:35:00,26.88,26.93,26.86,26.86,210000.0,21.2507,21.2902,21.2349,21.2349,210000.0
2012-12-13 11:40:00,26.86,26.86,26.83,26.83,126400.0,21.2349,21.2349,21.2111,21.2111,126400.0
2012-12-13 11:45:00,26.83,26.85,26.8,26.81,136400.0,21.2111,21.227,21.1874,21.1953,136400.0
2012-12-13 11:50:00,26.81,26.86,26.8,26.86,107600.0,21.1953,21.2349,21.1874,21.2349,107600.0
2012-12-13 11:55:00,26.86,26.86,26.83,26.86,124000.0,21.2349,21.2349,21.2111,21.2349,124000.0
2012-12-13 12:00:00,26.86,26.86,26.84,26.86,304000.0,21.2349,21.2349,21.219,21.2349,304000.0
2012-12-13 12:05:00,26.85,26.86,26.83,26.83,120800.0,21.227,21.2349,21.2111,21.2111,120800.0
2012-12-13 12:10:00,26.83,26.83,26.77,26.77,181600.0,21.2111,21.2111,21.1637,21.1637,181600.0
2012-12-13 12:15:00,26.77,26.78,26.74,26.75,364000.0,21.1637,21.1716,21.14,21.1479,364000.0
2012-12-13 12:20:00,26.75,26.75,26.73,26.75,139600.0,21.1479,21.1479,21.1321,21.1479,139600.0
2012-12-13 12:25:00,26.74,26.75,26.67,26.68,212400.0,21.14,21.1479,21.0847,21.0926,212400.0
2012-12-13 12:30:00,26.68,26.71,26.66,26.68,266400.0,21.0926,21.1163,21.0767,21.0926,266400.0
2012-12-13 12:35:00,26.69,26.69,26.64,26.64,214800.0,21.1005,21.1005,21.0609,21.0609,214800.0
2012-12-13 12:40:00,26.65,26.65,26.6,26.64,408400.0,21.0688,21.0688,21.0293,21.0609,408400.0
2012-12-13 12:45:00,26.64,26.65,26.61,26.64,156800.0,21.0609,21.0688,21.0372,21.0609,156800.0
2012-12-13 12:50:00,26.64,26.66,26.62,26.64,192000.0,21.0609,21.0767,21.0451,21.0609,192000.0
2012-12-13 12:55:00,26.65,26.65,26.63,26.65,187200.0,21.0688,21.0688,21.053,21.0688,187200.0
2012-12-13 13:00:00,26.64,26.66,26.64,26.65,158800.0,21.0609,21.0767,21.0609,21.0688,158800.0
2012-12-13 13:05:00,26.65,26.66,26.62,26.62,148000.0,21.0688,21.0767,21.0451,21.0451,148000.0
2012-12-13 13:10:00,26.63,26.63,26.58,26.62,363200.0,21.053,21.053,21.0135,21.0451,363200.0
2012-12-13 13:15:00,26.61,26.65,26.61,26.65,179600.0,21.0372,21.0688,21.0372,21.0688,179600.0
2012-12-13 13:20:00,26.65,26.68,26.64,26.67,239200.0,21.0688,21.0926,21.0609,21.0847,239200.0
2012-12-13 13:25:00,26.66,26.67,26.62,26.63,184000.0,21.0767,21.0847,21.0451,21.053,184000.0
2012-12-13 13:30:00,26.62,26.63,26.59,26.59,186400.0,21.0451,21.053,21.0214,21.0214,186400.0
2012-12-13 13:35:00,26.59,26.61,26.58,26.61,207600.0,21.0214,21.0372,21.0135,21.0372,207600.0
2012-12-13 13:40:00,26.61,26.61,26.59,26.61,253200.0,21.0372,21.0372,21.0214,21.0372,253200.0
2012-12-13 13:45:00,26.61,26.61,26.57,26.58,448000.0,21.0372,21.0372,21.0056,21.0135,448000.0
2012-12-13 13:50:00,26.57,26.59,26.56,26.59,249200.0,21.0056,21.0214,20.9977,21.0214,249200.0
2012-12-13 13:55:00,26.59,26.61,26.59,26.61,260400.0,21.0214,21.0372,21.0214,21.0372,260400.0
2012-12-13 14:00:00,26.61,26.61,26.55,26.56,389200.0,21.0372,21.0372,20.9898,20.9977,389200.0
2012-12-13 14:05:00,26.56,26.56,26.51,26.52,290800.0,20.9977,20.9977,20.9582,20.9661,290800.0
2012-12-13 14:10:00,26.52,26.58,26.51,26.58,440000.0,20.9661,21.0135,20.9582,21.0135,440000.0
2012-12-13 14:15:00,26.58,26.6,26.58,26.59,418000.0,21.0135,21.0293,21.0135,21.0214,418000.0
2012-12-13 14:20:00,26.59,26.61,26.58,26.6,279600.0,21.0214,21.0372,21.0135,21.0293,279600.0
2012-12-13 14:25:00,26.6,26.61,26.58,26.61,199600.0,21.0293,21.0372,21.0135,21.0372,199600.0
2012-12-13 14:30:00,26.61,26.61,26.59,26.61,434400.0,21.0372,21.0372,21.0214,21.0372,434400.0
2012-12-13 14:35:00,26.61,26.61,26.58,26.59,181200.0,21.0372,21.0372,21.0135,21.0214,181200.0
2012-12-13 14:40:00,26.59,26.6,26.56,26.57,149600.0,21.0214,21.0293,20.9977,21.0056,149600.0
2012-12-13 14:45:00,26.57,26.58,26.55,26.57,170800.0,21.0056,21.0135,20.9898,21.0056,170800.0
2012-12-13 14:50:00,26.57,26.58,26.55,26.57,223600.0,21.0056,21.0135,20.9898,21.0056,223600.0
2012-12-13 14:55:00,26.57,26.58,26.56,26.58,217600.0,21.0056,21.0135,20.9977,21.0135,217600.0
2012-12-13 15:00:00,26.58,26.59,26.55,26.55,203200.0,21.0135,21.0214,20.9898,20.9898,203200.0
2012-12-13 15:05:00,26.56,26.56,26.51,26.51,274400.0,20.9977,20.9977,20.9582,20.9582,274400.0
2012-12-13 15:10:00,26.52,26.52,26.49,26.49,187200.0,20.9661,20.9661,20.9423,20.9423,187200.0
2012-12-13 15:15:00,26.49,26.53,26.48,26.5,370000.0,20.9423,20.974,20.9344,20.9503,370000.0
2012-12-13 15:20:00,26.51,26.56,26.5,26.55,316000.0,20.9582,20.9977,20.9503,20.9898,316000.0
2012-12-13 15:25:00,26.55,26.57,26.55,26.57,228000.0,20.9898,21.0056,20.9898,21.0056,228000.0
2012-12-13 15:30:00,26.57,26.58,26.54,26.54,534800.0,21.0056,21.0135,20.9819,20.9819,534800.0
2012-12-13 15:35:00,26.54,26.61,26.54,26.6,512800.0,20.9819,21.0372,20.9819,21.0293,512800.0
2012-12-13 15:40:00,26.6,26.64,26.6,26.61,405600.0,21.0293,21.0609,21.0293,21.0372,405600.0
2012-12-13 15:45:00,26.61,26.63,26.59,26.61,536800.0,21.0372,21.053,21.0214,21.0372,536800.0
2012-12-13 15:50:00,26.61,26.66,26.61,26.66,761600.0,21.0372,21.0767,21.0372,21.0767,761600.0
2012-12-13 15:55:00,26.65,26.65,26.58,26.58,1042800.0,21.0688,21.0688,21.0135,21.0135,1042800.0
2012-12-14 09:30:00,26.61,26.66,26.53,26.64,297200.0,21.0372,21.0767,20.974,21.0609,297200.0
2012-12-14 09:35:00,26.64,26.72,26.61,26.72,166600.0,21.0609,21.1242,21.0372,21.1242,166600.0
2012-12-14 09:40:00,26.72,26.85,26.7,26.85,193000.0,21.1242,21.227,21.1084,21.227,193000.0
2012-12-14 09:45:00,26.83,26.88,26.74,26.75,136200.0,21.2111,21.2507,21.14,21.1479,136200.0
2012-12-14 09:50:00,26.76,26.79,26.75,26.75,138400.0,21.1558,21.1795,21.1479,21.1479,138400.0
2012-12-14 09:55:00,26.75,26.76,26.63,26.63,182800.0,21.1479,21.1558,21.053,21.053,182800.0
2012-12-14 10:00:00,26.64,26.87,26.63,26.85,224400.0,21.0609,21.2428,21.053,21.227,224400.0
2012-12-14 10:05:00,26.85,26.85,26.71,26.72,110000.0,21.227,21.227,21.1163,21.1242,110000.0
2012-12-14 10:10:00,26.72,26.78,26.65,26.74,163000.0,21.1242,21.1716,21.0688,21.14,163000.0
2012-12-14 10:15:00,26.73,26.73,26.66,26.71,177800.0,21.1321,21.1321,21.0767,21.1163,177800.0
2012-12-14 10:20:00,26.71,26.73,26.66,26.68,69400.0,21.1163,21.1321,21.0767,21.0926,69400.0
2012-12-14 10:25:00,26.68,26.73,26.67,26.7,190400.0,21.0926,21.1321,21.0847,21.1084,190400.0
2012-12-14 10:30:00,26.7,26.71,26.67,26.67,90400.0,21.1084,21.1163,21.0847,21.0847,90400.0
2012-12-14 10:35:00,26.67,26.7,26.66,26.67,76400.0,21.0847,21.1084,21.0767,21.0847,76400.0
2012-12-14 10:40:00,26.67,26.68,26.63,26.66,118800.0,21.0847,21.0926,21.053,21.0767,118800.0
2012-12-14 10:45:00,26.66,26.67,26.62,26.63,109800.0,21.0767,21.0847,21.0451,21.053,109800.0
2012-12-14 10:50:00,26.63,26.65,26.61,26.65,151200.0,21.053,21.0688,21.0372,21.0688,151200.0
2012-12-14 10:55:00,26.65,26.68,26.64,26.64,100600.0,21.0688,21.0926,21.0609,21.0609,100600.0
2012-12-14 11:00:00,26.64,26.66,26.63,26.63,92400.0,21.0609,21.0767,21.053,21.053,92400.0
2012-12-14 11:05:00,26.63,26.65,26.6,26.61,54200.0,21.053,21.0688,21.0293,21.0372,54200.0
2012-12-14 11:10:00,26.61,26.61,26.59,26.61,70800.0,21.0372,21.0372,21.0214,21.0372,70800.0
2012-12-14 11:15:00,26.61,26.64,26.61,26.64,107600.0,21.0372,21.0609,21.0372,21.0609,107600.0
2012-12-14 11:20:00,26.64,26.67,26.64,26.65,196800.0,21.0609,21.0847,21.0609,21.0688,196800.0
2012-12-14 11:25:00,26.65,26.66,26.63,26.63,87800.0,21.0688,21.0767,21.053,21.053,87800.0
2012-12-14 11:30:00,26.64,26.66,26.62,26.65,53200.0,21.0609,21.0767,21.0451,21.0688,53200.0
2012-12-14 11:35:00,26.65,26.68,26.64,26.68,141200.0,21.0688,21.0926,21.0609,21.0926,141200.0
2012-12-14 11:40:00,26.68,26.72,26.68,26.71,118000.0,21.0926,21.1242,21.0926,21.1163,118000.0
2012-12-14 11:45:00,26.71,26.72,26.67,26.68,49400.0,21.1163,21.1242,21.0847,21.0926,49400.0
2012-12-14 11:50:00,26.68,26.68,26.65,26.65,50200.0,21.0926,21.0926,21.0688,21.0688,50200.0
2012-12-14 11:55:00,26.65,26.71,26.65,26.7,46800.0,21.0688,21.1163,21.0688,21.1084,46800.0
2012-12-14 12:00:00,26.7,26.72,26.68,26.72,94600.0,21.1084,21.1242,21.0926,21.1242,94600.0
2012-12-14 12:05:00,26.71,26.75,26.71,26.74,69400.0,21.1163,21.1479,21.1163,21.14,69400.0
2012-12-14 12:10:00,26.75,26.75,26.74,26.75,107800.0,21.1479,21.1479,21.14,21.1479,107800.0
2012-12-14 12:15:00,26.75,26.78,26.74,26.74,96200.0,21.1479,21.1716,21.14,21.14,96200.0
2012-12-14 12:20:00,26.74,26.74,26.72,26.73,47800.0,21.14,21.14,21.1242,21.1321,47800.0
2012-12-14 12:25:00,26.74,26.77,26.73,26.77,48400.0,21.14,21.1637,21.1321,21.1637,48400.0
2012-12-14 12:30:00,26.75,26.75,26.72,26.73,178600.0,21.1479,21.1479,21.1242,21.1321,178600.0
2012-12-14 12:35:00,26.73,26.73,26.68,26.68,99400.0,21.1321,21.1321,21.0926,21.0926,99400.0
2012-12-14 12:40:00,26.68,26.71,26.68,26.69,65400.0,21.0926,21.1163,21.0926,21.1005,65400.0
2012-12-14 12:45:00,26.7,26.71,26.69,26.7,52400.0,21.1084,21.1163,21.1005,21.1084,52400.0
2012-12-14 12:50:00,26.7,26.71,26.68,26.68,24600.0,21.1084,21.1163,21.0926,21.0926,24600.0
2012-12-14 12:55:00,26.68,26.68,26.65,26.67,31200.0,21.0926,21.0926,21.0688,21.0847,31200.0
2012-12-14 13:00:00,26.67,26.68,26.67,26.68,35400.0,21.0847,21.0926,21.0847,21.0926,35400.0
2012-12-14 13:05:00,26.68,26.68,26.67,26.68,27200.0,21.0926,21.0926,21.0847,21.0926,27200.0
2012-12-14 13:10:00,26.67,26.68,26.66,26.67,28000.0,21.0847,21.0926,21.0767,21.0847,28000.0
2012-12-14 13:15:00,26.67,26.68,26.66,26.66,65400.0,21.0847,21.0926,21.0767,21.0767,65400.0
2012-12-14 13:20:00,26.67,26.67,26.65,26.65,144400.0,21.0847,21.0847,21.0688,21.0688,144400.0
2012-12-14 13:25:00,26.65,26.67,26.65,26.67,38000.0,21.0688,21.0847,21.0688,21.0847,38000.0
2012-12-14 13:30:00,26.67,26.67,26.65,26.66,58600.0,21.0847,21.0847,21.0688,21.0767,58600.0
2012-12-14 13:35:00,26.65,26.67,26.64,26.64,104200.0,21.0688,21.0847,21.0609,21.0609,104200.0
2012-12-14 13:40:00,26.64,26.67,26.64,26.66,68200.0,21.0609,21.0847,21.0609,21.0767,68200.0
2012-12-14 13:45:00,26.66,26.68,26.66,26.67,92000.0,21.0767,21.0926,21.0767,21.0847,92000.0
2012-12-14 13:50:00,26.67,26.68,26.67,26.68,43400.0,21.0847,21.0926,21.0847,21.0926,43400.0
2012-12-14 13:55:00,26.68,26.71,26.68,26.7,79200.0,21.0926,21.1163,21.0926,21.1084,79200.0
2012-12-14 14:00:00,26.71,26.71,26.7,26.71,119000.0,21.1163,21.1163,21.1084,21.1163,119000.0
2012-12-14 14:05:00,26.71,26.72,26.7,26.71,103600.0,21.1163,21.1242,21.1084,21.1163,103600.0
2012-12-14 14:10:00,26.71,26.72,26.71,26.72,35600.0,21.1163,21.1242,21.1163,21.1242,35600.0
2012-12-14 14:15:00,26.72,26.73,26.71,26.72,50800.0,21.1242,21.1321,21.1163,21.1242,50800.0
2012-12-14 14:20:00,26.71,26.72,26.71,26.72,51800.0,21.1163,21.1242,21.1163,21.1242,51800.0
2012-12-14 14:25:00,26.72,26.74,26.72,26.73,68600.0,21.1242,21.14,21.1242,21.1321,68600.0
2012-12-14 14:30:00,26.74,26.74,26.73,26.73,41400.0,21.14,21.14,21.1321,21.1321,41400.0
2012-12-14 14:35:00,26.73,26.74,26.72,26.73,91200.0,21.1321,21.14,21.1242,21.1321,91200.0
2012-12-14 14:40:00,26.73,26.74,26.72,26.74,101800.0,21.1321,21.14,21.1242,21.14,101800.0
2012-12-14 14:45:00,26.74,26.77,26.73,26.75,137000.0,21.14,21.1637,21.1321,21.1479,137000.0
2012-12-14 14:50:00,26.75,26.77,26.74,26.75,94400.0,21.1479,21.1637,21.14,21.1479,94400.0
2012-12-14 14:55:00,26.75,26.75,26.68,26.68,165000.0,21.1479,21.1479,21.0926,21.0926,165000.0
2012-12-14 15:00:00,26.68,26.7,26.67,26.67,74600.0,21.0926,21.1084,21.0847,21.0847,74600.0
2012-12-14 15:05:00,26.67,26.67,26.61,26.61,117000.0,21.0847,21.0847,21.0372,21.0372,117000.0
2012-12-14 15:10:00,26.61,26.66,26.61,26.66,165800.0,21.0372,21.0767,21.0372,21.0767,165800.0
2012-12-14 15:15:00,26.65,26.67,26.65,26.66,135800.0,21.0688,21.0847,21.0688,21.0767,135800.0
2012-12-14 15:20:00,26.66,26.69,26.65,26.67,98400.0,21.0767,21.1005,21.0688,21.0847,98400.0
2012-12-14 15:25:00,26.67,26.7,26.66,26.7,170200.0,21.0847,21.1084,21.0767,21.1084,170200.0
2012-12-14 15:30:00,26.7,26.74,26.69,26.71,268000.0,21.1084,21.14,21.1005,21.1163,268000.0
2012-12-14 15:35:00,26.7,26.71,26.68,26.7,108400.0,21.1084,21.1163,21.0926,21.1084,108400.0
2012-12-14 15:40:00,26.7,26.7,26.69,26.7,100400.0,21.1084,21.1084,21.1005,21.1084,100400.0
2012-12-14 15:45:00,26.7,26.7,26.66,26.66,279200.0,21.1084,21.1084,21.0767,21.0767,279200.0
2012-12-14 15:50:00,26.66,26.67,26.63,26.66,219200.0,21.0767,21.0847,21.053,21.0767,219200.0
2012-12-14 15:55:00,26.66,26.7,26.65,26.69,412600.0,21.0767,21.1084,21.0688,21.1005,412600.0
2012-12-17 09:30:00,26.75,26.92,26.75,26.84,341000.0,21.1479,21.2823,21.1479,21.219,341000.0
2012-12-17 09:35:00,26.85,26.96,26.84,26.96,358600.0,21.227,21.3139,21.219,21.3139,358600.0
2012-12-17 09:40:00,26.96,27.05,26.95,27.05,379200.0,21.3139,21.3851,21.306,21.3851,379200.0
2012-12-17 09:45:00,27.05,27.07,26.93,26.99,244800.0,21.3851,21.4009,21.2902,21.3376,244800.0
2012-12-17 09:50:00,27.0,27.02,26.92,27.0,193400.0,21.3455,21.3614,21.2823,21.3455,193400.0
2012-12-17 09:55:00,27.02,27.13,27.0,27.0,369200.0,21.3614,21.4483,21.3455,21.3455,369200.0
2012-12-17 10:00:00,27.0,27.04,26.93,26.99,298200.0,21.3455,21.3772,21.2902,21.3376,298200.0
2012-12-17 10:05:00,26.99,27.06,26.94,27.02,334200.0,21.3376,21.393,21.2981,21.3614,334200.0
2012-12-17 10:10:00,27.02,27.13,27.02,27.13,319200.0,21.3614,21.4483,21.3614,21.4483,319200.0
2012-12-17 10:15:00,27.13,27.14,27.04,27.08,298400.0,21.4483,21.4562,21.3772,21.4088,298400.0
2012-12-17 10:20:00,27.08,27.08,27.01,27.03,173200.0,21.4088,21.4088,21.3534,21.3693,173200.0
2012-12-17 10:25:00,27.03,27.07,27.02,27.05,140200.0,21.3693,21.4009,21.3614,21.3851,140200.0
2012-12-17 10:30:00,27.04,27.05,27.02,27.04,96000.0,21.3772,21.3851,21.3614,21.3772,96000.0
2012-12-17 10:35:00,27.04,27.14,27.04,27.13,282800.0,21.3772,21.4562,21.3772,21.4483,282800.0
2012-12-17 10:40:00,27.13,27.2,27.11,27.18,328800.0,21.4483,21.5037,21.4325,21.4878,328800.0
2012-12-17 10:45:00,27.18,27.25,27.17,27.24,420400.0,21.4878,21.5432,21.4799,21.5353,420400.0
2012-12-17 10:50:00,27.24,27.25,27.18,27.19,269400.0,21.5353,21.5432,21.4878,21.4957,269400.0
2012-12-17 10:55:00,27.19,27.2,27.07,27.07,316200.0,21.4957,21.5037,21.4009,21.4009,316200.0
2012-12-17 11:00:00,27.07,27.11,27.07,27.11,177000.0,21.4009,21.4325,21.4009,21.4325,177000.0
2012-12-17 11:05:00,27.1,27.18,27.08,27.17,203200.0,21.4246,21.4878,21.4088,21.4799,203200.0
2012-12-17 11:10:00,27.17,27.18,27.13,27.15,125200.0,21.4799,21.4878,21.4483,21.4641,125200.0
2012-12-17 11:15:00,27.15,27.18,27.11,27.17,151800.0,21.4641,21.4878,21.4325,21.4799,151800.0
2012-12-17 11:20:00,27.17,27.18,27.13,27.15,79200.0,21.4799,21.4878,21.4483,21.4641,79200.0
2012-12-17 11:25:00,27.15,27.16,27.13,27.13,132400.0,21.4641,21.472,21.4483,21.4483,132400.0
2012-12-17 11:30:00,27.14,27.18,27.13,27.17,126000.0,21.4562,21.4878,21.4483,21.4799,126000.0
2012-12-17 11:35:00,27.17,27.2,27.14,27.18,152800.0,21.4799,21.5037,21.4562,21.4878,152800.0
2012-12-17 11:40:00,27.18,27.24,27.18,27.22,140600.0,21.4878,21.5353,21.4878,21.5195,140600.0
2012-12-17 11:45:00,27.23,27.25,27.22,27.23,162800.0,21.5274,21.5432,21.5195,21.5274,162800.0
2012-12-17 11:50:00,27.22,27.25,27.22,27.25,222000.0,21.5195,21.5432,21.5195,21.5432,222000.0
2012-12-17 11:55:00,27.25,27.26,27.19,27.2,319800.0,21.5432,21.5511,21.4957,21.5037,319800.0
2012-12-17 12:00:00,27.21,27.24,27.19,27.22,99600.0,21.5116,21.5353,21.4957,21.5195,99600.0
2012-12-17 12:05:00,27.22,27.24,27.21,27.21,75000.0,21.5195,21.5353,21.5116,21.5116,75000.0
2012-12-17 12:10:00,27.21,27.22,27.19,27.19,85400.0,21.5116,21.5195,21.4957,21.4957,85400.0
2012-12-17 12:15:00,27.19,27.2,27.17,27.2,147200.0,21.4957,21.5037,21.4799,21.5037,147200.0
2012-12-17 12:20:00,27.2,27.26,27.18,27.25,89800.0,21.5037,21.5511,21.4878,21.5432,89800.0
2012-12-17 12:25:00,27.25,27.28,27.22,27.22,96000.0,21.5432,21.5669,21.5195,21.5195,96000.0
2012-12-17 12:30:00,27.22,27.28,27.22,27.27,102400.0,21.5195,21.5669,21.5195,21.559,102400.0
2012-12-17 12:35:00,27.27,27.28,27.22,27.22,70400.0,21.559,21.5669,21.5195,21.5195,70400.0
2012-12-17 12:40:00,27.22,27.23,27.21,27.22,92200.0,21.5195,21.5274,21.5116,21.5195,92200.0
2012-12-17 12:45:00,27.21,27.25,27.21,27.25,105000.0,21.5116,21.5432,21.5116,21.5432,105000.0
2012-12-17 12:50:00,27.25,27.3,27.24,27.29,124600.0,21.5432,21.5827,21.5353,21.5748,124600.0
2012-12-17 12:55:00,27.29,27.32,27.27,27.29,134200.0,21.5748,21.5985,21.559,21.5748,134200.0
2012-12-17 13:00:00,27.28,27.31,27.26,27.29,122400.0,21.5669,21.5906,21.5511,21.5748,122400.0
2012-12-17 13:05:00,27.29,27.29,27.25,27.27,62400.0,21.5748,21.5748,21.5432,21.559,62400.0
2012-12-17 13:10:00,27.27,27.28,27.22,27.22,88400.0,21.559,21.5669,21.5195,21.5195,88400.0
2012-12-17 13:15:00,27.23,27.23,27.18,27.2,115200.0,21.5274,21.5274,21.4878,21.5037,115200.0
2012-12-17 13:20:00,27.19,27.2,27.18,27.18,116200.0,21.4957,21.5037,21.4878,21.4878,116200.0
2012-12-17 13:25:00,27.18,27.2,27.17,27.2,59800.0,21.4878,21.5037,21.4799,21.5037,59800.0
2012-12-17 13:30:00,27.2,27.2,27.17,27.19,102800.0,21.5037,21.5037,21.4799,21.4957,102800.0
2012-12-17 13:35:00,27.18,27.19,27.17,27.19,82000.0,21.4878,21.4957,21.4799,21.4957,82000.0
2012-12-17 13:40:00,27.19,27.2,27.16,27.18,89600.0,21.4957,21.5037,21.472,21.4878,89600.0
2012-12-17 13:45:00,27.18,27.26,27.18,27.25,159200.0,21.4878,21.5511,21.4878,21.5432,159200.0
2012-12-17 13:50:00,27.25,27.28,27.25,27.28,114400.0,21.5432,21.5669,21.5432,21.5669,114400.0
2012-12-17 13:55:00,27.27,27.32,27.26,27.31,164800.0,21.559,21.5985,21.5511,21.5906,164800.0
2012-12-17 14:00:00,27.31,27.33,27.28,27.3,166400.0,21.5906,21.6064,21.5669,21.5827,166400.0
2012-12-17 14:05:00,27.29,27.34,27.25,27.31,194800.0,21.5748,21.6143,21.5432,21.5906,194800.0
2012-12-17 14:10:00,27.31,27.33,27.29,27.32,212200.0,21.5906,21.6064,21.5748,21.5985,212200.0
2012-12-17 14:15:00,27.31,27.31,27.27,27.27,107600.0,21.5906,21.5906,21.559,21.559,107600.0
2012-12-17 14:20:00,27.27,27.27,27.24,27.25,196200.0,21.559,21.559,21.5353,21.5432,196200.0
2012-12-17 14:25:00,27.25,27.26,27.23,27.25,160000.0,21.5432,21.5511,21.5274,21.5432,160000.0
2012-12-17 14:30:00,27.25,27.26,27.24,27.25,78000.0,21.5432,21.5511,21.5353,21.5432,78000.0
2012-12-17 14:35:00,27.25,27.28,27.24,27.25,145400.0,21.5432,21.5669,21.5353,21.5432,145400.0
2012-12-17 14:40:00,27.25,27.3,27.24,27.28,160400.0,21.5432,21.5827,21.5353,21.5669,160400.0
2012-12-17 14:45:00,27.27,27.29,27.27,27.29,103600.0,21.559,21.5748,21.559,21.5748,103600.0
2012-12-17 14:50:00,27.29,27.3,27.28,27.28,100800.0,21.5748,21.5827,21.5669,21.5669,100800.0
2012-12-17 14:55:00,27.28,27.3,27.27,27.29,147400.0,21.5669,21.5827,21.559,21.5748,147400.0
2012-12-17 15:00:00,27.29,27.29,27.25,27.25,144000.0,21.5748,21.5748,21.5432,21.5432,144000.0
2012-12-17 15:05:00,27.25,27.27,27.23,27.25,173200.0,21.5432,21.559,21.5274,21.5432,173200.0
2012-12-17 15:10:00,27.25,27.26,27.21,27.24,139400.0,21.5432,21.5511,21.5116,21.5353,139400.0
2012-12-17 15:15:00,27.24,27.27,27.22,27.23,150400.0,21.5353,21.559,21.5195,21.5274,150400.0
2012-12-17 15:20:00,27.23,27.25,27.21,27.23,153800.0,21.5274,21.5432,21.5116,21.5274,153800.0
2012-12-17 15:25:00,27.23,27.25,27.22,27.24,154200.0,21.5274,21.5432,21.5195,21.5353,154200.0
2012-12-17 15:30:00,27.24,27.24,27.2,27.21,196000.0,21.5353,21.5353,21.5037,21.5116,196000.0
2012-12-17 15:35:00,27.2,27.22,27.2,27.21,188200.0,21.5037,21.5195,21.5037,21.5116,188200.0
2012-12-17 15:40:00,27.21,27.22,27.2,27.21,142200.0,21.5116,21.5195,21.5037,21.5116,142200.0
2012-12-17 15:45:00,27.21,27.22,27.21,27.22,240200.0,21.5116,21.5195,21.5116,21.5195,240200.0
2012-12-17 15:50:00,27.22,27.26,27.2,27.26,662800.0,21.5195,21.5511,21.5037,21.5511,662800.0
2012-12-17 15:55:00,27.26,27.31,27.25,27.3,968000.0,21.5511,21.5906,21.5432,21.5827,968000.0
2012-12-18 09:30:00,27.34,27.4,27.25,27.32,568600.0,21.6143,21.6618,21.5432,21.5985,568600.0
2012-12-18 09:35:00,27.32,27.38,27.29,27.36,203800.0,21.5985,21.646,21.5748,21.6301,203800.0
2012-12-18 09:40:00,27.36,27.45,27.35,27.43,299000.0,21.6301,21.7013,21.6222,21.6855,299000.0
2012-12-18 09:45:00,27.42,27.43,27.38,27.41,184000.0,21.6776,21.6855,21.646,21.6697,184000.0
2012-12-18 09:50:00,27.41,27.42,27.36,27.36,198000.0,21.6697,21.6776,21.6301,21.6301,198000.0
2012-12-18 09:55:00,27.36,27.38,27.22,27.22,208800.0,21.6301,21.646,21.5195,21.5195,208800.0
2012-12-18 10:00:00,27.22,27.32,27.22,27.27,255800.0,21.5195,21.5985,21.5195,21.559,255800.0
2012-12-18 10:05:00,27.27,27.27,27.18,27.2,266000.0,21.559,21.559,21.4878,21.5037,266000.0
2012-12-18 10:10:00,27.21,27.25,27.21,27.24,147000.0,21.5116,21.5432,21.5116,21.5353,147000.0
2012-12-18 10:15:00,27.24,27.31,27.24,27.24,185400.0,21.5353,21.5906,21.5353,21.5353,185400.0
2012-12-18 10:20:00,27.23,27.27,27.21,27.22,126800.0,21.5274,21.559,21.5116,21.5195,126800.0
2012-12-18 10:25:00,27.21,27.22,27.15,27.22,161400.0,21.5116,21.5195,21.4641,21.5195,161400.0
2012-12-18 10:30:00,27.22,27.23,27.18,27.18,219800.0,21.5195,21.5274,21.4878,21.4878,219800.0
2012-12-18 10:35:00,27.18,27.2,27.15,27.18,309600.0,21.4878,21.5037,21.4641,21.4878,309600.0
2012-12-18 10:40:00,27.18,27.19,27.15,27.18,162800.0,21.4878,21.4957,21.4641,21.4878,162800.0
2012-12-18 10:45:00,27.18,27.25,27.17,27.25,207800.0,21.4878,21.5432,21.4799,21.5432,207800.0
2012-12-18 10:50:00,27.25,27.31,27.25,27.3,222600.0,21.5432,21.5906,21.5432,21.5827,222600.0
2012-12-18 10:55:00,27.3,27.3,27.24,27.28,146000.0,21.5827,21.5827,21.5353,21.5669,146000.0
2012-12-18 11:00:00,27.28,27.3,27.27,27.28,125200.0,21.5669,21.5827,21.559,21.5669,125200.0
2012-12-18 11:05:00,27.29,27.32,27.28,27.29,94400.0,21.5748,21.5985,21.5669,21.5748,94400.0
2012-12-18 11:10:00,27.29,27.31,27.27,27.29,151200.0,21.5748,21.5906,21.559,21.5748,151200.0
2012-12-18 11:15:00,27.29,27.39,27.29,27.39,155600.0,21.5748,21.6539,21.5748,21.6539,155600.0
2012-12-18 11:20:00,27.39,27.41,27.34,27.38,212000.0,21.6539,21.6697,21.6143,21.646,212000.0
2012-12-18 11:25:00,27.37,27.38,27.35,27.38,126000.0,21.6381,21.646,21.6222,21.646,126000.0
2012-12-18 11:30:00,27.38,27.39,27.36,27.36,100600.0,21.646,21.6539,21.6301,21.6301,100600.0
2012-12-18 11:35:00,27.36,27.4,27.35,27.35,90800.0,21.6301,21.6618,21.6222,21.6222,90800.0
2012-12-18 11:40:00,27.35,27.36,27.32,27.34,103400.0,21.6222,21.6301,21.5985,21.6143,103400.0
2012-12-18 11:45:00,27.34,27.35,27.32,27.32,117600.0,21.6143,21.6222,21.5985,21.5985,117600.0
2012-12-18 11:50:00,27.32,27.32,27.28,27.29,149600.0,21.5985,21.5985,21.5669,21.5748,149600.0
2012-12-18 11:55:00,27.28,27.29,27.25,27.25,83400.0,21.5669,21.5748,21.5432,21.5432,83400.0
2012-12-18 12:00:00,27.25,27.31,27.25,27.29,115600.0,21.5432,21.5906,21.5432,21.5748,115600.0
2012-12-18 12:05:00,27.29,27.34,27.28,27.34,149200.0,21.5748,21.6143,21.5669,21.6143,149200.0
2012-12-18 12:10:00,27.33,27.36,27.33,27.36,173000.0,21.6064,21.6301,21.6064,21.6301,173000.0
2012-12-18 12:15:00,27.36,27.36,27.33,27.34,160000.0,21.6301,21.6301,21.6064,21.6143,160000.0
2012-12-18 12:20:00,27.35,27.35,27.32,27.34,55800.0,21.6222,21.6222,21.5985,21.6143,55800.0
2012-12-18 12:25:00,27.34,27.36,27.33,27.35,64200.0,21.6143,21.6301,21.6064,21.6222,64200.0
2012-12-18 12:30:00,27.34,27.35,27.3,27.32,81600.0,21.6143,21.6222,21.5827,21.5985,81600.0
2012-12-18 12:35:00,27.31,27.4,27.31,27.4,153400.0,21.5906,21.6618,21.5906,21.6618,153400.0
2012-12-18 12:40:00,27.4,27.42,27.38,27.4,125200.0,21.6618,21.6776,21.646,21.6618,125200.0
2012-12-18 12:45:00,27.41,27.42,27.38,27.4,129600.0,21.6697,21.6776,21.646,21.6618,129600.0
2012-12-18 12:50:00,27.39,27.42,27.38,27.42,81600.0,21.6539,21.6776,21.646,21.6776,81600.0
2012-12-18 12:55:00,27.41,27.44,27.39,27.43,139800.0,21.6697,21.6934,21.6539,21.6855,139800.0
2012-12-18 13:00:00,27.44,27.44,27.4,27.41,91800.0,21.6934,21.6934,21.6618,21.6697,91800.0
2012-12-18 13:05:00,27.41,27.41,27.39,27.41,91400.0,21.6697,21.6697,21.6539,21.6697,91400.0
2012-12-18 13:10:00,27.41,27.44,27.36,27.36,83000.0,21.6697,21.6934,21.6301,21.6301,83000.0
2012-12-18 13:15:00,27.37,27.4,27.36,27.39,70200.0,21.6381,21.6618,21.6301,21.6539,70200.0
2012-12-18 13:20:00,27.4,27.41,27.36,27.4,97400.0,21.6618,21.6697,21.6301,21.6618,97400.0
2012-12-18 13:25:00,27.4,27.4,27.36,27.36,65000.0,21.6618,21.6618,21.6301,21.6301,65000.0
2012-12-18 13:30:00,27.36,27.37,27.34,27.37,59200.0,21.6301,21.6381,21.6143,21.6381,59200.0
2012-12-18 13:35:00,27.39,27.39,27.29,27.29,249200.0,21.6539,21.6539,21.5748,21.5748,249200.0
2012-12-18 13:40:00,27.29,27.3,27.25,27.25,151600.0,21.5748,21.5827,21.5432,21.5432,151600.0
2012-12-18 13:45:00,27.25,27.28,27.25,27.26,77800.0,21.5432,21.5669,21.5432,21.5511,77800.0
2012-12-18 13:50:00,27.26,27.28,27.24,27.25,66800.0,21.5511,21.5669,21.5353,21.5432,66800.0
2012-12-18 13:55:00,27.25,27.28,27.23,27.28,100800.0,21.5432,21.5669,21.5274,21.5669,100800.0
2012-12-18 14:00:00,27.28,27.31,27.24,27.29,140200.0,21.5669,21.5906,21.5353,21.5748,140200.0
2012-12-18 14:05:00,27.29,27.3,27.27,27.28,120800.0,21.5748,21.5827,21.559,21.5669,120800.0
2012-12-18 14:10:00,27.28,27.29,27.25,27.25,99400.0,21.5669,21.5748,21.5432,21.5432,99400.0
2012-12-18 14:15:00,27.25,27.29,27.25,27.29,153800.0,21.5432,21.5748,21.5432,21.5748,153800.0
2012-12-18 14:20:00,27.29,27.29,27.25,27.25,80800.0,21.5748,21.5748,21.5432,21.5432,80800.0
2012-12-18 14:25:00,27.25,27.28,27.22,27.23,128200.0,21.5432,21.5669,21.5195,21.5274,128200.0
2012-12-18 14:30:00,27.23,27.25,27.22,27.23,138200.0,21.5274,21.5432,21.5195,21.5274,138200.0
2012-12-18 14:35:00,27.23,27.25,27.22,27.25,117000.0,21.5274,21.5432,21.5195,21.5432,117000.0
2012-12-18 14:40:00,27.25,27.27,27.22,27.25,153000.0,21.5432,21.559,21.5195,21.5432,153000.0
2012-12-18 14:45:00,27.25,27.27,27.23,27.27,132600.0,21.5432,21.559,21.5274,21.559,132600.0
2012-12-18 14:50:00,27.27,27.28,27.21,27.23,168200.0,21.559,21.5669,21.5116,21.5274,168200.0
2012-12-18 14:55:00,27.23,27.23,27.17,27.18,266600.0,21.5274,21.5274,21.4799,21.4878,266600.0
2012-12-18 15:00:00,27.18,27.25,27.18,27.25,157200.0,21.4878,21.5432,21.4878,21.5432,157200.0
2012-12-18 15:05:00,27.24,27.25,27.2,27.2,177800.0,21.5353,21.5432,21.5037,21.5037,177800.0
2012-12-18 15:10:00,27.2,27.25,27.17,27.19,302400.0,21.5037,21.5432,21.4799,21.4957,302400.0
2012-12-18 15:15:00,27.19,27.19,27.16,27.17,253200.0,21.4957,21.4957,21.472,21.4799,253200.0
2012-12-18 15:20:00,27.17,27.18,27.14,27.17,419200.0,21.4799,21.4878,21.4562,21.4799,419200.0
2012-12-18 15:25:00,27.17,27.17,27.14,27.15,117600.0,21.4799,21.4799,21.4562,21.4641,117600.0
2012-12-18 15:30:00,27.15,27.19,27.15,27.17,233400.0,21.4641,21.4957,21.4641,21.4799,233400.0
2012-12-18 15:35:00,27.17,27.18,27.16,27.16,182600.0,21.4799,21.4878,21.472,21.472,182600.0
2012-12-18 15:40:00,27.17,27.18,27.15,27.15,338000.0,21.4799,21.4878,21.4641,21.4641,338000.0
2012-12-18 15:45:00,27.15,27.18,27.15,27.18,246000.0,21.4641,21.4878,21.4641,21.4878,246000.0
2012-12-18 15:50:00,27.18,27.18,27.16,27.17,499200.0,21.4878,21.4878,21.472,21.4799,499200.0
2012-12-18 15:55:00,27.17,27.19,27.16,27.17,902000.0,21.4799,21.4957,21.472,21.4799,902000.0
2012-12-19 09:30:00,27.21,27.24,27.12,27.14,476200.0,21.5116,21.5353,21.4404,21.4562,476200.0
2012-12-19 09:35:00,27.14,27.2,27.1,27.11,208800.0,21.4562,21.5037,21.4246,21.4325,208800.0
2012-12-19 09:40:00,27.11,27.13,27.07,27.12,234800.0,21.4325,21.4483,21.4009,21.4404,234800.0
2012-12-19 09:45:00,27.12,27.29,27.12,27.25,449200.0,21.4404,21.5748,21.4404,21.5432,449200.0
2012-12-19 09:50:00,27.25,27.29,27.23,27.25,212000.0,21.5432,21.5748,21.5274,21.5432,212000.0
2012-12-19 09:55:00,27.25,27.3,27.22,27.24,227400.0,21.5432,21.5827,21.5195,21.5353,227400.0
2012-12-19 10:00:00,27.24,27.24,27.22,27.22,147200.0,21.5353,21.5353,21.5195,21.5195,147200.0
2012-12-19 10:05:00,27.22,27.24,27.2,27.22,104600.0,21.5195,21.5353,21.5037,21.5195,104600.0
2012-12-19 10:10:00,27.23,27.29,27.2,27.24,157800.0,21.5274,21.5748,21.5037,21.5353,157800.0
2012-12-19 10:15:00,27.25,27.25,27.15,27.17,157800.0,21.5432,21.5432,21.4641,21.4799,157800.0
2012-12-19 10:20:00,27.17,27.22,27.16,27.17,85800.0,21.4799,21.5195,21.472,21.4799,85800.0
2012-12-19 10:25:00,27.18,27.23,27.18,27.23,65000.0,21.4878,21.5274,21.4878,21.5274,65000.0
2012-12-19 10:30:00,27.22,27.24,27.2,27.22,56200.0,21.5195,21.5353,21.5037,21.5195,56200.0
2012-12-19 10:35:00,27.22,27.25,27.21,27.25,57600.0,21.5195,21.5432,21.5116,21.5432,57600.0
2012-12-19 10:40:00,27.24,27.24,27.21,27.22,41400.0,21.5353,21.5353,21.5116,21.5195,41400.0
2012-12-19 10:45:00,27.22,27.3,27.21,27.3,136600.0,21.5195,21.5827,21.5116,21.5827,136600.0
2012-12-19 10:50:00,27.29,27.33,27.27,27.31,187600.0,21.5748,21.6064,21.559,21.5906,187600.0
2012-12-19 10:55:00,27.31,27.32,27.27,27.29,92400.0,21.5906,21.5985,21.559,21.5748,92400.0
2012-12-19 11:00:00,27.28,27.32,27.27,27.32,109000.0,21.5669,21.5985,21.559,21.5985,109000.0
2012-12-19 11:05:00,27.32,27.34,27.28,27.31,122200.0,21.5985,21.6143,21.5669,21.5906,122200.0
2012-12-19 11:10:00,27.31,27.34,27.28,27.3,97200.0,21.5906,21.6143,21.5669,21.5827,97200.0
2012-12-19 11:15:00,27.3,27.3,27.28,27.29,84600.0,21.5827,21.5827,21.5669,21.5748,84600.0
2012-12-19 11:20:00,27.29,27.3,27.21,27.24,135600.0,21.5748,21.5827,21.5116,21.5353,135600.0
2012-12-19 11:25:00,27.24,27.24,27.21,27.23,103600.0,21.5353,21.5353,21.5116,21.5274,103600.0
2012-12-19 11:30:00,27.23,27.25,27.2,27.23,146600.0,21.5274,21.5432,21.5037,21.5274,146600.0
2012-12-19 11:35:00,27.23,27.28,27.23,27.27,148400.0,21.5274,21.5669,21.5274,21.559,148400.0
2012-12-19 11:40:00,27.26,27.35,27.26,27.33,193600.0,21.5511,21.6222,21.5511,21.6064,193600.0
2012-12-19 11:45:00,27.33,27.36,27.3,27.34,171200.0,21.6064,21.6301,21.5827,21.6143,171200.0
2012-12-19 11:50:00,27.34,27.35,27.31,27.34,92400.0,21.6143,21.6222,21.5906,21.6143,92400.0
2012-12-19 11:55:00,27.34,27.36,27.33,27.35,139000.0,21.6143,21.6301,21.6064,21.6222,139000.0
2012-12-19 12:00:00,27.35,27.35,27.32,27.33,109600.0,21.6222,21.6222,21.5985,21.6064,109600.0
2012-12-19 12:05:00,27.33,27.36,27.33,27.35,158200.0,21.6064,21.6301,21.6064,21.6222,158200.0
2012-12-19 12:10:00,27.34,27.38,27.34,27.37,81400.0,21.6143,21.646,21.6143,21.6381,81400.0
2012-12-19 12:15:00,27.37,27.37,27.33,27.34,143200.0,21.6381,21.6381,21.6064,21.6143,143200.0
2012-12-19 12:20:00,27.34,27.36,27.34,27.36,122000.0,21.6143,21.6301,21.6143,21.6301,122000.0
2012-12-19 12:25:00,27.36,27.42,27.36,27.38,131800.0,21.6301,21.6776,21.6301,21.646,131800.0
2012-12-19 12:30:00,27.38,27.39,27.36,27.39,66600.0,21.646,21.6539,21.6301,21.6539,66600.0
2012-12-19 12:35:00,27.38,27.39,27.36,27.38,59800.0,21.646,21.6539,21.6301,21.646,59800.0
2012-12-19 12:40:00,27.38,27.4,27.36,27.4,73600.0,21.646,21.6618,21.6301,21.6618,73600.0
2012-12-19 12:45:00,27.39,27.43,27.38,27.39,180200.0,21.6539,21.6855,21.646,21.6539,180200.0
2012-12-19 12:50:00,27.39,27.4,27.36,27.36,74800.0,21.6539,21.6618,21.6301,21.6301,74800.0
2012-12-19 12:55:00,27.36,27.4,27.35,27.38,243400.0,21.6301,21.6618,21.6222,21.646,243400.0
2012-12-19 13:00:00,27.38,27.39,27.36,27.38,92200.0,21.646,21.6539,21.6301,21.646,92200.0
2012-12-19 13:05:00,27.38,27.39,27.36,27.37,73000.0,21.646,21.6539,21.6301,21.6381,73000.0
2012-12-19 13:10:00,27.36,27.38,27.36,27.38,83600.0,21.6301,21.646,21.6301,21.646,83600.0
2012-12-19 13:15:00,27.38,27.38,27.33,27.33,141400.0,21.646,21.646,21.6064,21.6064,141400.0
2012-12-19 13:20:00,27.33,27.35,27.32,27.33,130000.0,21.6064,21.6222,21.5985,21.6064,130000.0
2012-12-19 13:25:00,27.33,27.36,27.33,27.35,120000.0,21.6064,21.6301,21.6064,21.6222,120000.0
2012-12-19 13:30:00,27.35,27.36,27.35,27.35,311400.0,21.6222,21.6301,21.6222,21.6222,311400.0
2012-12-19 13:35:00,27.35,27.36,27.34,27.35,81600.0,21.6222,21.6301,21.6143,21.6222,81600.0
2012-12-19 13:40:00,27.35,27.36,27.33,27.33,109200.0,21.6222,21.6301,21.6064,21.6064,109200.0
2012-12-19 13:45:00,27.33,27.34,27.31,27.34,181400.0,21.6064,21.6143,21.5906,21.6143,181400.0
2012-12-19 13:50:00,27.34,27.36,27.33,27.34,94800.0,21.6143,21.6301,21.6064,21.6143,94800.0
2012-12-19 13:55:00,27.34,27.38,27.34,27.36,177600.0,21.6143,21.646,21.6143,21.6301,177600.0
2012-12-19 14:00:00,27.36,27.36,27.31,27.32,185400.0,21.6301,21.6301,21.5906,21.5985,185400.0
2012-12-19 14:05:00,27.32,27.33,27.3,27.31,68200.0,21.5985,21.6064,21.5827,21.5906,68200.0
2012-12-19 14:10:00,27.31,27.32,27.3,27.31,46400.0,21.5906,21.5985,21.5827,21.5906,46400.0
2012-12-19 14:15:00,27.31,27.32,27.28,27.32,229200.0,21.5906,21.5985,21.5669,21.5985,229200.0
2012-12-19 14:20:00,27.32,27.32,27.29,27.3,81800.0,21.5985,21.5985,21.5748,21.5827,81800.0
2012-12-19 14:25:00,27.31,27.32,27.29,27.29,145000.0,21.5906,21.5985,21.5748,21.5748,145000.0
2012-12-19 14:30:00,27.29,27.29,27.28,27.29,94600.0,21.5748,21.5748,21.5669,21.5748,94600.0
2012-12-19 14:35:00,27.29,27.31,27.28,27.28,91200.0,21.5748,21.5906,21.5669,21.5669,91200.0
2012-12-19 14:40:00,27.28,27.3,27.23,27.24,160600.0,21.5669,21.5827,21.5274,21.5353,160600.0
2012-12-19 14:45:00,27.24,27.25,27.21,27.21,102400.0,21.5353,21.5432,21.5116,21.5116,102400.0
2012-12-19 14:50:00,27.21,27.23,27.2,27.21,145600.0,21.5116,21.5274,21.5037,21.5116,145600.0
2012-12-19 14:55:00,27.21,27.24,27.21,27.23,102200.0,21.5116,21.5353,21.5116,21.5274,102200.0
2012-12-19 15:00:00,27.24,27.24,27.2,27.21,115800.0,21.5353,21.5353,21.5037,21.5116,115800.0
2012-12-19 15:05:00,27.2,27.24,27.2,27.23,132800.0,21.5037,21.5353,21.5037,21.5274,132800.0
2012-12-19 15:10:00,27.23,27.23,27.2,27.2,138600.0,21.5274,21.5274,21.5037,21.5037,138600.0
2012-12-19 15:15:00,27.2,27.23,27.2,27.2,176400.0,21.5037,21.5274,21.5037,21.5037,176400.0
2012-12-19 15:20:00,27.2,27.23,27.2,27.2,201400.0,21.5037,21.5274,21.5037,21.5037,201400.0
2012-12-19 15:25:00,27.2,27.23,27.2,27.21,410400.0,21.5037,21.5274,21.5037,21.5116,410400.0
2012-12-19 15:30:00,27.21,27.23,27.2,27.21,221600.0,21.5116,21.5274,21.5037,21.5116,221600.0
2012-12-19 15:35:00,27.21,27.25,27.21,27.23,165600.0,21.5116,21.5432,21.5116,21.5274,165600.0
2012-12-19 15:40:00,27.23,27.23,27.22,27.22,149600.0,21.5274,21.5274,21.5195,21.5195,149600.0
2012-12-19 15:45:00,27.22,27.22,27.16,27.17,267800.0,21.5195,21.5195,21.472,21.4799,267800.0
2012-12-19 15:50:00,27.16,27.17,27.13,27.15,329200.0,21.472,21.4799,21.4483,21.4641,329200.0
2012-12-19 15:55:00,27.14,27.16,27.14,27.14,556400.0,21.4562,21.472,21.4562,21.4562,556400.0
2012-12-20 09:30:00,27.27,27.31,27.14,27.23,853200.0,21.559,21.5906,21.4562,21.5274,853200.0
2012-12-20 09:35:00,27.22,27.25,26.92,26.96,902000.0,21.5195,21.5432,21.2823,21.3139,902000.0
2012-12-20 09:40:00,26.96,27.05,26.94,26.98,208800.0,21.3139,21.3851,21.2981,21.3297,208800.0
2012-12-20 09:45:00,26.98,27.03,26.95,27.02,299600.0,21.3297,21.3693,21.306,21.3614,299600.0
2012-12-20 09:50:00,27.02,27.03,26.94,26.96,156800.0,21.3614,21.3693,21.2981,21.3139,156800.0
2012-12-20 09:55:00,26.96,26.98,26.85,26.89,382400.0,21.3139,21.3297,21.227,21.2586,382400.0
2012-12-20 10:00:00,26.9,26.99,26.88,26.96,266000.0,21.2665,21.3376,21.2507,21.3139,266000.0
2012-12-20 10:05:00,26.96,27.05,26.95,27.04,148000.0,21.3139,21.3851,21.306,21.3772,148000.0
2012-12-20 10:10:00,27.03,27.05,27.01,27.02,256400.0,21.3693,21.3851,21.3534,21.3614,256400.0
2012-12-20 10:15:00,27.01,27.06,27.01,27.02,150000.0,21.3534,21.393,21.3534,21.3614,150000.0
2012-12-20 10:20:00,27.02,27.04,26.98,27.0,147600.0,21.3614,21.3772,21.3297,21.3455,147600.0
2012-12-20 10:25:00,27.0,27.03,26.99,27.0,128400.0,21.3455,21.3693,21.3376,21.3455,128400.0
2012-12-20 10:30:00,27.0,27.02,26.94,26.95,300000.0,21.3455,21.3614,21.2981,21.306,300000.0
2012-12-20 10:35:00,26.95,27.0,26.94,26.98,192000.0,21.306,21.3455,21.2981,21.3297,192000.0
2012-12-20 10:40:00,26.98,26.99,26.96,26.96,163200.0,21.3297,21.3376,21.3139,21.3139,163200.0
2012-12-20 10:45:00,26.96,26.96,26.92,26.95,282800.0,21.3139,21.3139,21.2823,21.306,282800.0
2012-12-20 10:50:00,26.94,26.99,26.94,26.99,233200.0,21.2981,21.3376,21.2981,21.3376,233200.0
2012-12-20 10:55:00,26.99,27.0,26.98,27.0,136800.0,21.3376,21.3455,21.3297,21.3455,136800.0
2012-12-20 11:00:00,26.99,27.01,26.97,27.01,254800.0,21.3376,21.3534,21.3218,21.3534,254800.0
2012-12-20 11:05:00,27.0,27.07,27.0,27.07,153200.0,21.3455,21.4009,21.3455,21.4009,153200.0
2012-12-20 11:10:00,27.07,27.08,27.0,27.0,249200.0,21.4009,21.4088,21.3455,21.3455,249200.0
2012-12-20 11:15:00,27.0,27.03,27.0,27.02,176000.0,21.3455,21.3693,21.3455,21.3614,176000.0
2012-12-20 11:20:00,27.02,27.04,27.02,27.02,174800.0,21.3614,21.3772,21.3614,21.3614,174800.0
2012-12-20 11:25:00,27.03,27.03,27.0,27.03,335200.0,21.3693,21.3693,21.3455,21.3693,335200.0
2012-12-20 11:30:00,27.03,27.04,27.0,27.02,122400.0,21.3693,21.3772,21.3455,21.3614,122400.0
2012-12-20 11:35:00,27.02,27.04,27.01,27.02,119600.0,21.3614,21.3772,21.3534,21.3614,119600.0
2012-12-20 11:40:00,27.01,27.05,27.01,27.05,132000.0,21.3534,21.3851,21.3534,21.3851,132000.0
2012-12-20 11:45:00,27.05,27.05,27.03,27.04,268800.0,21.3851,21.3851,21.3693,21.3772,268800.0
2012-12-20 11:50:00,27.04,27.05,27.0,27.03,186000.0,21.3772,21.3851,21.3455,21.3693,186000.0
2012-12-20 11:55:00,27.04,27.04,27.02,27.04,142800.0,21.3772,21.3772,21.3614,21.3772,142800.0
2012-12-20 12:00:00,27.04,27.07,27.04,27.07,276800.0,21.3772,21.4009,21.3772,21.4009,276800.0
2012-12-20 12:05:00,27.07,27.07,27.04,27.05,128400.0,21.4009,21.4009,21.3772,21.3851,128400.0
2012-12-20 12:10:00,27.05,27.06,27.02,27.05,161600.0,21.3851,21.393,21.3614,21.3851,161600.0
2012-12-20 12:15:00,27.05,27.07,27.04,27.07,188000.0,21.3851,21.4009,21.3772,21.4009,188000.0
2012-12-20 12:20:00,27.07,27.07,27.04,27.06,156400.0,21.4009,21.4009,21.3772,21.393,156400.0
2012-12-20 12:25:00,27.06,27.06,26.99,27.0,169600.0,21.393,21.393,21.3376,21.3455,169600.0
2012-12-20 12:30:00,27.0,27.0,26.98,26.99,76000.0,21.3455,21.3455,21.3297,21.3376,76000.0
2012-12-20 12:35:00,26.99,27.03,26.99,27.0,198800.0,21.3376,21.3693,21.3376,21.3455,198800.0
2012-12-20 12:40:00,27.0,27.02,26.99,26.99,105200.0,21.3455,21.3614,21.3376,21.3376,105200.0
2012-12-20 12:45:00,26.99,26.99,26.98,26.99,58000.0,21.3376,21.3376,21.3297,21.3376,58000.0
2012-12-20 12:50:00,26.99,27.02,26.98,27.0,138000.0,21.3376,21.3614,21.3297,21.3455,138000.0
2012-12-20 12:55:00,27.0,27.03,26.99,27.02,117200.0,21.3455,21.3693,21.3376,21.3614,117200.0
2012-12-20 13:00:00,27.02,27.03,26.99,26.99,89600.0,21.3614,21.3693,21.3376,21.3376,89600.0
2012-12-20 13:05:00,27.0,27.04,27.0,27.04,134000.0,21.3455,21.3772,21.3455,21.3772,134000.0
2012-12-20 13:10:00,27.03,27.05,27.0,27.03,206800.0,21.3693,21.3851,21.3455,21.3693,206800.0
2012-12-20 13:15:00,27.02,27.02,26.98,27.0,150800.0,21.3614,21.3614,21.3297,21.3455,150800.0
2012-12-20 13:20:00,27.0,27.03,26.99,27.0,170000.0,21.3455,21.3693,21.3376,21.3455,170000.0
2012-12-20 13:25:00,27.02,27.06,27.01,27.04,100000.0,21.3614,21.393,21.3534,21.3772,100000.0
2012-12-20 13:30:00,27.04,27.06,27.03,27.03,126400.0,21.3772,21.393,21.3693,21.3693,126400.0
2012-12-20 13:35:00,27.03,27.08,27.03,27.07,248000.0,21.3693,21.4088,21.3693,21.4009,248000.0
2012-12-20 13:40:00,27.07,27.08,27.05,27.08,122000.0,21.4009,21.4088,21.3851,21.4088,122000.0
2012-12-20 13:45:00,27.08,27.14,27.08,27.14,244000.0,21.4088,21.4562,21.4088,21.4562,244000.0
2012-12-20 13:50:00,27.14,27.15,27.12,27.13,144400.0,21.4562,21.4641,21.4404,21.4483,144400.0
2012-12-20 13:55:00,27.13,27.15,27.11,27.14,209600.0,21.4483,21.4641,21.4325,21.4562,209600.0
2012-12-20 14:00:00,27.13,27.14,27.1,27.11,230800.0,21.4483,21.4562,21.4246,21.4325,230800.0
2012-12-20 14:05:00,27.11,27.11,27.06,27.07,294800.0,21.4325,21.4325,21.393,21.4009,294800.0
2012-12-20 14:10:00,27.06,27.08,27.05,27.08,115200.0,21.393,21.4088,21.3851,21.4088,115200.0
2012-12-20 14:15:00,27.08,27.14,27.08,27.11,189600.0,21.4088,21.4562,21.4088,21.4325,189600.0
2012-12-20 14:20:00,27.11,27.11,27.09,27.09,194000.0,21.4325,21.4325,21.4167,21.4167,194000.0
2012-12-20 14:25:00,27.09,27.11,27.08,27.11,121600.0,21.4167,21.4325,21.4088,21.4325,121600.0
2012-12-20 14:30:00,27.11,27.13,27.11,27.13,146400.0,21.4325,21.4483,21.4325,21.4483,146400.0
2012-12-20 14:35:00,27.13,27.14,27.11,27.13,184400.0,21.4483,21.4562,21.4325,21.4483,184400.0
2012-12-20 14:40:00,27.12,27.14,27.1,27.13,147200.0,21.4404,21.4562,21.4246,21.4483,147200.0
2012-12-20 14:45:00,27.13,27.14,27.11,27.14,124000.0,21.4483,21.4562,21.4325,21.4562,124000.0
2012-12-20 14:50:00,27.14,27.15,27.12,27.13,110800.0,21.4562,21.4641,21.4404,21.4483,110800.0
2012-12-20 14:55:00,27.12,27.13,27.11,27.11,173600.0,21.4404,21.4483,21.4325,21.4325,173600.0
2012-12-20 15:00:00,27.11,27.11,27.08,27.09,152000.0,21.4325,21.4325,21.4088,21.4167,152000.0
2012-12-20 15:05:00,27.1,27.1,27.06,27.08,245200.0,21.4246,21.4246,21.393,21.4088,245200.0
2012-12-20 15:10:00,27.08,27.1,27.07,27.08,189600.0,21.4088,21.4246,21.4009,21.4088,189600.0
2012-12-20 15:15:00,27.08,27.09,27.04,27.04,440400.0,21.4088,21.4167,21.3772,21.3772,440400.0
2012-12-20 15:20:00,27.04,27.07,27.04,27.04,399600.0,21.3772,21.4009,21.3772,21.3772,399600.0
2012-12-20 15:25:00,27.04,27.07,27.03,27.07,529600.0,21.3772,21.4009,21.3693,21.4009,529600.0
2012-12-20 15:30:00,27.07,27.08,27.05,27.07,532000.0,21.4009,21.4088,21.3851,21.4009,532000.0
2012-12-20 15:35:00,27.07,27.1,27.06,27.1,303200.0,21.4009,21.4246,21.393,21.4246,303200.0
2012-12-20 15:40:00,27.1,27.13,27.08,27.09,229600.0,21.4246,21.4483,21.4088,21.4167,229600.0
2012-12-20 15:45:00,27.08,27.11,27.07,27.07,374400.0,21.4088,21.4325,21.4009,21.4009,374400.0
2012-12-20 15:50:00,27.08,27.09,27.07,27.07,285200.0,21.4088,21.4167,21.4009,21.4009,285200.0
2012-12-20 15:55:00,27.07,27.13,27.07,27.12,938000.0,21.4009,21.4483,21.4009,21.4404,938000.0
2012-12-21 09:30:00,26.51,26.56,26.3,26.54,5556400.0,20.9582,20.9977,20.7921,20.9819,5556400.0
2012-12-21 09:35:00,26.53,26.55,26.51,26.52,373600.0,20.974,20.9898,20.9582,20.9661,373600.0
2012-12-21 09:40:00,26.52,26.7,26.52,26.68,322000.0,20.9661,21.1084,20.9661,21.0926,322000.0
2012-12-21 09:45:00,26.68,26.68,26.58,26.59,273400.0,21.0926,21.0926,21.0135,21.0214,273400.0
2012-12-21 09:50:00,26.59,26.66,26.58,26.6,242600.0,21.0214,21.0767,21.0135,21.0293,242600.0
2012-12-21 09:55:00,26.6,26.63,26.58,26.6,312000.0,21.0293,21.053,21.0135,21.0293,312000.0
2012-12-21 10:00:00,26.6,26.61,26.56,26.59,297800.0,21.0293,21.0372,20.9977,21.0214,297800.0
2012-12-21 10:05:00,26.59,26.66,26.58,26.61,193400.0,21.0214,21.0767,21.0135,21.0372,193400.0
2012-12-21 10:10:00,26.61,26.72,26.6,26.72,106800.0,21.0372,21.1242,21.0293,21.1242,106800.0
2012-12-21 10:15:00,26.72,26.75,26.67,26.74,122600.0,21.1242,21.1479,21.0847,21.14,122600.0
2012-12-21 10:20:00,26.74,26.77,26.68,26.68,127000.0,21.14,21.1637,21.0926,21.0926,127000.0
2012-12-21 10:25:00,26.68,26.7,26.63,26.64,104800.0,21.0926,21.1084,21.053,21.0609,104800.0
2012-12-21 10:30:00,26.64,26.71,26.64,26.67,83400.0,21.0609,21.1163,21.0609,21.0847,83400.0
2012-12-21 10:35:00,26.67,26.73,26.67,26.7,78400.0,21.0847,21.1321,21.0847,21.1084,78400.0
2012-12-21 10:40:00,26.7,26.71,26.67,26.67,77200.0,21.1084,21.1163,21.0847,21.0847,77200.0
2012-12-21 10:45:00,26.67,26.67,26.63,26.63,104600.0,21.0847,21.0847,21.053,21.053,104600.0
2012-12-21 10:50:00,26.63,26.64,26.59,26.63,114400.0,21.053,21.0609,21.0214,21.053,114400.0
2012-12-21 10:55:00,26.63,26.67,26.61,26.65,197800.0,21.053,21.0847,21.0372,21.0688,197800.0
2012-12-21 11:00:00,26.65,26.68,26.64,26.66,121000.0,21.0688,21.0926,21.0609,21.0767,121000.0
2012-12-21 11:05:00,26.66,26.67,26.62,26.65,125400.0,21.0767,21.0847,21.0451,21.0688,125400.0
2012-12-21 11:10:00,26.65,26.68,26.65,26.67,125600.0,21.0688,21.0926,21.0688,21.0847,125600.0
2012-12-21 11:15:00,26.67,26.68,26.61,26.63,103800.0,21.0847,21.0926,21.0372,21.053,103800.0
2012-12-21 11:20:00,26.61,26.68,26.61,26.65,54600.0,21.0372,21.0926,21.0372,21.0688,54600.0
2012-12-21 11:25:00,26.65,26.66,26.64,26.64,52000.0,21.0688,21.0767,21.0609,21.0609,52000.0
2012-12-21 11:30:00,26.63,26.64,26.58,26.58,81400.0,21.053,21.0609,21.0135,21.0135,81400.0
2012-12-21 11:35:00,26.58,26.59,26.51,26.55,173000.0,21.0135,21.0214,20.9582,20.9898,173000.0
2012-12-21 11:40:00,26.55,26.59,26.55,26.58,172400.0,20.9898,21.0214,20.9898,21.0135,172400.0
2012-12-21 11:45:00,26.58,26.59,26.55,26.58,66600.0,21.0135,21.0214,20.9898,21.0135,66600.0
2012-12-21 11:50:00,26.58,26.59,26.55,26.56,68400.0,21.0135,21.0214,20.9898,20.9977,68400.0
2012-12-21 11:55:00,26.56,26.6,26.56,26.59,48200.0,20.9977,21.0293,20.9977,21.0214,48200.0
2012-12-21 12:00:00,26.59,26.6,26.55,26.55,107800.0,21.0214,21.0293,20.9898,20.9898,107800.0
2012-12-21 12:05:00,26.56,26.61,26.54,26.61,222800.0,20.9977,21.0372,20.9819,21.0372,222800.0
2012-12-21 12:10:00,26.61,26.62,26.59,26.59,94600.0,21.0372,21.0451,21.0214,21.0214,94600.0
2012-12-21 12:15:00,26.59,26.63,26.59,26.62,79600.0,21.0214,21.053,21.0214,21.0451,79600.0
2012-12-21 12:20:00,26.62,26.63,26.59,26.61,87000.0,21.0451,21.053,21.0214,21.0372,87000.0
2012-12-21 12:25:00,26.61,26.62,26.6,26.61,45000.0,21.0372,21.0451,21.0293,21.0372,45000.0
2012-12-21 12:30:00,26.61,26.63,26.6,26.61,86000.0,21.0372,21.053,21.0293,21.0372,86000.0
2012-12-21 12:35:00,26.61,26.64,26.57,26.58,94400.0,21.0372,21.0609,21.0056,21.0135,94400.0
2012-12-21 12:40:00,26.58,26.59,26.54,26.57,114200.0,21.0135,21.0214,20.9819,21.0056,114200.0
2012-12-21 12:45:00,26.57,26.62,26.56,26.61,75400.0,21.0056,21.0451,20.9977,21.0372,75400.0
2012-12-21 12:50:00,26.61,26.63,26.61,26.61,56200.0,21.0372,21.053,21.0372,21.0372,56200.0
2012-12-21 12:55:00,26.61,26.66,26.6,26.62,64200.0,21.0372,21.0767,21.0293,21.0451,64200.0
2012-12-21 13:00:00,26.63,26.65,26.62,26.64,50800.0,21.053,21.0688,21.0451,21.0609,50800.0
2012-12-21 13:05:00,26.64,26.66,26.62,26.63,82800.0,21.0609,21.0767,21.0451,21.053,82800.0
2012-12-21 13:10:00,26.61,26.64,26.6,26.6,49400.0,21.0372,21.0609,21.0293,21.0293,49400.0
2012-12-21 13:15:00,26.6,26.63,26.59,26.63,58400.0,21.0293,21.053,21.0214,21.053,58400.0
2012-12-21 13:20:00,26.63,26.65,26.61,26.63,69200.0,21.053,21.0688,21.0372,21.053,69200.0
2012-12-21 13:25:00,26.64,26.65,26.62,26.64,48800.0,21.0609,21.0688,21.0451,21.0609,48800.0
2012-12-21 13:30:00,26.64,26.64,26.61,26.63,58000.0,21.0609,21.0609,21.0372,21.053,58000.0
2012-12-21 13:35:00,26.63,26.68,26.63,26.68,82600.0,21.053,21.0926,21.053,21.0926,82600.0
2012-12-21 13:40:00,26.68,26.74,26.68,26.7,73800.0,21.0926,21.14,21.0926,21.1084,73800.0
2012-12-21 13:45:00,26.71,26.71,26.68,26.69,70000.0,21.1163,21.1163,21.0926,21.1005,70000.0
2012-12-21 13:50:00,26.7,26.71,26.68,26.7,50200.0,21.1084,21.1163,21.0926,21.1084,50200.0
2012-12-21 13:55:00,26.7,26.7,26.68,26.7,50800.0,21.1084,21.1084,21.0926,21.1084,50800.0
2012-12-21 14:00:00,26.69,26.74,26.69,26.72,149800.0,21.1005,21.14,21.1005,21.1242,149800.0
2012-12-21 14:05:00,26.72,26.72,26.67,26.7,116400.0,21.1242,21.1242,21.0847,21.1084,116400.0
2012-12-21 14:10:00,26.7,26.71,26.68,26.71,46200.0,21.1084,21.1163,21.0926,21.1163,46200.0
2012-12-21 14:15:00,26.71,26.74,26.7,26.7,87000.0,21.1163,21.14,21.1084,21.1084,87000.0
2012-12-21 14:20:00,26.7,26.71,26.68,26.69,102200.0,21.1084,21.1163,21.0926,21.1005,102200.0
2012-12-21 14:25:00,26.7,26.74,26.7,26.73,75800.0,21.1084,21.14,21.1084,21.1321,75800.0
2012-12-21 14:30:00,26.72,26.74,26.7,26.73,68600.0,21.1242,21.14,21.1084,21.1321,68600.0
2012-12-21 14:35:00,26.73,26.74,26.71,26.71,44800.0,21.1321,21.14,21.1163,21.1163,44800.0
2012-12-21 14:40:00,26.72,26.74,26.69,26.73,86000.0,21.1242,21.14,21.1005,21.1321,86000.0
2012-12-21 14:45:00,26.73,26.75,26.71,26.75,62400.0,21.1321,21.1479,21.1163,21.1479,62400.0
2012-12-21 14:50:00,26.75,26.77,26.75,26.77,89600.0,21.1479,21.1637,21.1479,21.1637,89600.0
2012-12-21 14:55:00,26.77,26.77,26.75,26.77,94600.0,21.1637,21.1637,21.1479,21.1637,94600.0
2012-12-21 15:00:00,26.77,26.79,26.75,26.79,79600.0,21.1637,21.1795,21.1479,21.1795,79600.0
2012-12-21 15:05:00,26.79,26.79,26.75,26.77,121800.0,21.1795,21.1795,21.1479,21.1637,121800.0
2012-12-21 15:10:00,26.76,26.77,26.75,26.76,148000.0,21.1558,21.1637,21.1479,21.1558,148000.0
2012-12-21 15:15:00,26.77,26.78,26.75,26.78,137400.0,21.1637,21.1716,21.1479,21.1716,137400.0
2012-12-21 15:20:00,26.77,26.78,26.74,26.76,161800.0,21.1637,21.1716,21.14,21.1558,161800.0
2012-12-21 15:25:00,26.76,26.78,26.75,26.78,138600.0,21.1558,21.1716,21.1479,21.1716,138600.0
2012-12-21 15:30:00,26.78,26.81,26.78,26.8,145400.0,21.1716,21.1953,21.1716,21.1874,145400.0
2012-12-21 15:35:00,26.8,26.85,26.8,26.81,164200.0,21.1874,21.227,21.1874,21.1953,164200.0
2012-12-21 15:40:00,26.81,26.84,26.8,26.84,147000.0,21.1953,21.219,21.1874,21.219,147000.0
2012-12-21 15:45:00,26.84,26.84,26.77,26.79,354000.0,21.219,21.219,21.1637,21.1795,354000.0
2012-12-21 15:50:00,26.79,26.81,26.79,26.8,188400.0,21.1795,21.1953,21.1795,21.1874,188400.0
2012-12-21 15:55:00,26.8,26.82,26.8,26.8,566000.0,21.1874,21.2032,21.1874,21.1874,566000.0
2012-12-24 09:30:00,26.68,26.88,26.67,26.86,376400.0,21.0926,21.2507,21.0847,21.2349,376400.0
2012-12-24 09:35:00,26.86,26.86,26.72,26.79,222400.0,21.2349,21.2349,21.1242,21.1795,222400.0
2012-12-24 09:40:00,26.8,26.92,26.8,26.92,244400.0,21.1874,21.2823,21.1874,21.2823,244400.0
2012-12-24 09:45:00,26.92,27.0,26.92,26.99,355200.0,21.2823,21.3455,21.2823,21.3376,355200.0
2012-12-24 09:50:00,26.98,26.99,26.95,26.97,232400.0,21.3297,21.3376,21.306,21.3218,232400.0
2012-12-24 09:55:00,26.96,27.0,26.93,26.93,239200.0,21.3139,21.3455,21.2902,21.2902,239200.0
2012-12-24 10:00:00,26.93,26.94,26.91,26.92,130000.0,21.2902,21.2981,21.2744,21.2823,130000.0
2012-12-24 10:05:00,26.92,26.95,26.88,26.93,298000.0,21.2823,21.306,21.2507,21.2902,298000.0
2012-12-24 10:10:00,26.93,26.97,26.88,26.93,234400.0,21.2902,21.3218,21.2507,21.2902,234400.0
2012-12-24 10:15:00,26.93,26.95,26.92,26.93,62800.0,21.2902,21.306,21.2823,21.2902,62800.0
2012-12-24 10:20:00,26.93,26.93,26.89,26.9,90000.0,21.2902,21.2902,21.2586,21.2665,90000.0
2012-12-24 10:25:00,26.89,26.94,26.86,26.94,242000.0,21.2586,21.2981,21.2349,21.2981,242000.0
2012-12-24 10:30:00,26.94,27.0,26.93,26.97,173200.0,21.2981,21.3455,21.2902,21.3218,173200.0
2012-12-24 10:35:00,26.98,26.98,26.92,26.94,90000.0,21.3297,21.3297,21.2823,21.2981,90000.0
2012-12-24 10:40:00,26.95,26.95,26.92,26.92,52400.0,21.306,21.306,21.2823,21.2823,52400.0
2012-12-24 10:45:00,26.91,26.93,26.89,26.89,109600.0,21.2744,21.2902,21.2586,21.2586,109600.0
2012-12-24 10:50:00,26.89,26.93,26.86,26.89,61600.0,21.2586,21.2902,21.2349,21.2586,61600.0
2012-12-24 10:55:00,26.89,26.92,26.87,26.89,113200.0,21.2586,21.2823,21.2428,21.2586,113200.0
2012-12-24 11:00:00,26.89,26.93,26.88,26.89,88400.0,21.2586,21.2902,21.2507,21.2586,88400.0
2012-12-24 11:05:00,26.88,26.93,26.88,26.92,150000.0,21.2507,21.2902,21.2507,21.2823,150000.0
2012-12-24 11:10:00,26.91,26.92,26.9,26.91,128800.0,21.2744,21.2823,21.2665,21.2744,128800.0
2012-12-24 11:15:00,26.91,26.93,26.89,26.93,130000.0,21.2744,21.2902,21.2586,21.2902,130000.0
2012-12-24 11:20:00,26.93,26.94,26.9,26.93,91600.0,21.2902,21.2981,21.2665,21.2902,91600.0
2012-12-24 11:25:00,26.94,26.94,26.89,26.9,153600.0,21.2981,21.2981,21.2586,21.2665,153600.0
2012-12-24 11:30:00,26.9,26.92,26.9,26.9,82800.0,21.2665,21.2823,21.2665,21.2665,82800.0
2012-12-24 11:35:00,26.9,26.91,26.88,26.9,134000.0,21.2665,21.2744,21.2507,21.2665,134000.0
2012-12-24 11:40:00,26.89,26.9,26.88,26.9,66800.0,21.2586,21.2665,21.2507,21.2665,66800.0
2012-12-24 11:45:00,26.9,26.91,26.89,26.89,55600.0,21.2665,21.2744,21.2586,21.2586,55600.0
2012-12-24 11:50:00,26.89,26.89,26.86,26.88,190400.0,21.2586,21.2586,21.2349,21.2507,190400.0
2012-12-24 11:55:00,26.88,26.89,26.86,26.88,64800.0,21.2507,21.2586,21.2349,21.2507,64800.0
2012-12-24 12:00:00,26.88,26.89,26.86,26.86,54000.0,21.2507,21.2586,21.2349,21.2349,54000.0
2012-12-24 12:05:00,26.88,26.89,26.86,26.86,66400.0,21.2507,21.2586,21.2349,21.2349,66400.0
2012-12-24 12:10:00,26.86,26.87,26.85,26.86,84000.0,21.2349,21.2428,21.227,21.2349,84000.0
2012-12-24 12:15:00,26.86,26.86,26.82,26.82,109600.0,21.2349,21.2349,21.2032,21.2032,109600.0
2012-12-24 12:20:00,26.82,26.85,26.82,26.85,110800.0,21.2032,21.227,21.2032,21.227,110800.0
2012-12-24 12:25:00,26.84,26.9,26.84,26.89,173600.0,21.219,21.2665,21.219,21.2586,173600.0
2012-12-24 12:30:00,26.89,26.9,26.89,26.89,58800.0,21.2586,21.2665,21.2586,21.2586,58800.0
2012-12-24 12:35:00,26.88,26.88,26.85,26.86,216400.0,21.2507,21.2507,21.227,21.2349,216400.0
2012-12-24 12:40:00,26.86,26.86,26.85,26.86,95200.0,21.2349,21.2349,21.227,21.2349,95200.0
2012-12-24 12:45:00,26.86,26.86,26.84,26.86,148800.0,21.2349,21.2349,21.219,21.2349,148800.0
2012-12-24 12:50:00,26.86,26.86,26.82,26.85,125600.0,21.2349,21.2349,21.2032,21.227,125600.0
2012-12-24 12:55:00,26.84,26.85,26.83,26.85,310000.0,21.219,21.227,21.2111,21.227,310000.0
2012-12-26 09:30:00,26.81,26.85,26.78,26.82,345200.0,21.1953,21.227,21.1716,21.2032,345200.0
2012-12-26 09:35:00,26.82,26.82,26.72,26.74,150400.0,21.2032,21.2032,21.1242,21.14,150400.0
2012-12-26 09:40:00,26.75,26.82,26.75,26.77,93600.0,21.1479,21.2032,21.1479,21.1637,93600.0
2012-12-26 09:45:00,26.77,26.78,26.71,26.77,89200.0,21.1637,21.1716,21.1163,21.1637,89200.0
2012-12-26 09:50:00,26.76,26.76,26.71,26.72,80000.0,21.1558,21.1558,21.1163,21.1242,80000.0
2012-12-26 09:55:00,26.74,26.82,26.74,26.79,170000.0,21.14,21.2032,21.14,21.1795,170000.0
2012-12-26 10:00:00,26.79,26.85,26.78,26.85,134000.0,21.1795,21.227,21.1716,21.227,134000.0
2012-12-26 10:05:00,26.86,26.88,26.82,26.82,102000.0,21.2349,21.2507,21.2032,21.2032,102000.0
2012-12-26 10:10:00,26.82,26.83,26.8,26.83,93600.0,21.2032,21.2111,21.1874,21.2111,93600.0
2012-12-26 10:15:00,26.83,26.9,26.83,26.88,152000.0,21.2111,21.2665,21.2111,21.2507,152000.0
2012-12-26 10:20:00,26.88,26.89,26.86,26.86,105200.0,21.2507,21.2586,21.2349,21.2349,105200.0
2012-12-26 10:25:00,26.86,26.88,26.86,26.88,83600.0,21.2349,21.2507,21.2349,21.2507,83600.0
2012-12-26 10:30:00,26.88,26.88,26.84,26.85,92800.0,21.2507,21.2507,21.219,21.227,92800.0
2012-12-26 10:35:00,26.84,26.85,26.8,26.8,100400.0,21.219,21.227,21.1874,21.1874,100400.0
2012-12-26 10:40:00,26.81,26.81,26.79,26.8,104400.0,21.1953,21.1953,21.1795,21.1874,104400.0
2012-12-26 10:45:00,26.79,26.79,26.69,26.7,242400.0,21.1795,21.1795,21.1005,21.1084,242400.0
2012-12-26 10:50:00,26.7,26.7,26.67,26.67,249600.0,21.1084,21.1084,21.0847,21.0847,249600.0
2012-12-26 10:55:00,26.67,26.7,26.61,26.61,270000.0,21.0847,21.1084,21.0372,21.0372,270000.0
2012-12-26 11:00:00,26.61,26.62,26.56,26.56,256800.0,21.0372,21.0451,20.9977,20.9977,256800.0
2012-12-26 11:05:00,26.56,26.56,26.46,26.49,452000.0,20.9977,20.9977,20.9186,20.9423,452000.0
2012-12-26 11:10:00,26.49,26.56,26.46,26.55,277600.0,20.9423,20.9977,20.9186,20.9898,277600.0
2012-12-26 11:15:00,26.55,26.56,26.5,26.55,155600.0,20.9898,20.9977,20.9503,20.9898,155600.0
2012-12-26 11:20:00,26.55,26.56,26.52,26.55,89200.0,20.9898,20.9977,20.9661,20.9898,89200.0
2012-12-26 11:25:00,26.55,26.55,26.5,26.5,204800.0,20.9898,20.9898,20.9503,20.9503,204800.0
2012-12-26 11:30:00,26.5,26.55,26.44,26.55,186800.0,20.9503,20.9898,20.9028,20.9898,186800.0
2012-12-26 11:35:00,26.54,26.57,26.52,26.56,237600.0,20.9819,21.0056,20.9661,20.9977,237600.0
2012-12-26 11:40:00,26.55,26.59,26.55,26.58,102000.0,20.9898,21.0214,20.9898,21.0135,102000.0
2012-12-26 11:45:00,26.58,26.59,26.56,26.59,94000.0,21.0135,21.0214,20.9977,21.0214,94000.0
2012-12-26 11:50:00,26.59,26.6,26.57,26.6,82400.0,21.0214,21.0293,21.0056,21.0293,82400.0
2012-12-26 11:55:00,26.6,26.6,26.57,26.58,90800.0,21.0293,21.0293,21.0056,21.0135,90800.0
2012-12-26 12:00:00,26.58,26.59,26.55,26.55,120400.0,21.0135,21.0214,20.9898,20.9898,120400.0
2012-12-26 12:05:00,26.55,26.56,26.5,26.5,55600.0,20.9898,20.9977,20.9503,20.9503,55600.0
2012-12-26 12:10:00,26.5,26.59,26.5,26.57,146400.0,20.9503,21.0214,20.9503,21.0056,146400.0
2012-12-26 12:15:00,26.58,26.6,26.57,26.6,90800.0,21.0135,21.0293,21.0056,21.0293,90800.0
2012-12-26 12:20:00,26.6,26.6,26.54,26.54,71200.0,21.0293,21.0293,20.9819,20.9819,71200.0
2012-12-26 12:25:00,26.54,26.59,26.54,26.58,91200.0,20.9819,21.0214,20.9819,21.0135,91200.0
2012-12-26 12:30:00,26.58,26.58,26.54,26.55,86400.0,21.0135,21.0135,20.9819,20.9898,86400.0
2012-12-26 12:35:00,26.55,26.57,26.52,26.57,75200.0,20.9898,21.0056,20.9661,21.0056,75200.0
2012-12-26 12:40:00,26.56,26.58,26.54,26.54,111200.0,20.9977,21.0135,20.9819,20.9819,111200.0
2012-12-26 12:45:00,26.53,26.57,26.52,26.56,101200.0,20.974,21.0056,20.9661,20.9977,101200.0
2012-12-26 12:50:00,26.55,26.57,26.55,26.57,45600.0,20.9898,21.0056,20.9898,21.0056,45600.0
2012-12-26 12:55:00,26.58,26.58,26.55,26.57,66400.0,21.0135,21.0135,20.9898,21.0056,66400.0
2012-12-26 13:00:00,26.57,26.57,26.54,26.55,59600.0,21.0056,21.0056,20.9819,20.9898,59600.0
2012-12-26 13:05:00,26.55,26.55,26.54,26.54,38800.0,20.9898,20.9898,20.9819,20.9819,38800.0
2012-12-26 13:10:00,26.54,26.55,26.53,26.54,127200.0,20.9819,20.9898,20.974,20.9819,127200.0
2012-12-26 13:15:00,26.54,26.57,26.54,26.57,64000.0,20.9819,21.0056,20.9819,21.0056,64000.0
2012-12-26 13:20:00,26.57,26.58,26.55,26.58,102000.0,21.0056,21.0135,20.9898,21.0135,102000.0
2012-12-26 13:25:00,26.58,26.6,26.57,26.58,25200.0,21.0135,21.0293,21.0056,21.0135,25200.0
2012-12-26 13:30:00,26.58,26.61,26.58,26.61,128800.0,21.0135,21.0372,21.0135,21.0372,128800.0
2012-12-26 13:35:00,26.61,26.64,26.6,26.63,166000.0,21.0372,21.0609,21.0293,21.053,166000.0
2012-12-26 13:40:00,26.63,26.65,26.63,26.64,88000.0,21.053,21.0688,21.053,21.0609,88000.0
2012-12-26 13:45:00,26.64,26.66,26.63,26.64,109600.0,21.0609,21.0767,21.053,21.0609,109600.0
2012-12-26 13:50:00,26.63,26.64,26.6,26.61,117200.0,21.053,21.0609,21.0293,21.0372,117200.0
2012-12-26 13:55:00,26.61,26.61,26.59,26.6,68800.0,21.0372,21.0372,21.0214,21.0293,68800.0
2012-12-26 14:00:00,26.59,26.64,26.59,26.63,245600.0,21.0214,21.0609,21.0214,21.053,245600.0
2012-12-26 14:05:00,26.62,26.64,26.6,26.62,132800.0,21.0451,21.0609,21.0293,21.0451,132800.0
2012-12-26 14:10:00,26.62,26.65,26.61,26.62,101200.0,21.0451,21.0688,21.0372,21.0451,101200.0
2012-12-26 14:15:00,26.62,26.65,26.62,26.64,105200.0,21.0451,21.0688,21.0451,21.0609,105200.0
2012-12-26 14:20:00,26.63,26.64,26.61,26.61,100000.0,21.053,21.0609,21.0372,21.0372,100000.0
2012-12-26 14:25:00,26.6,26.61,26.59,26.61,80000.0,21.0293,21.0372,21.0214,21.0372,80000.0
2012-12-26 14:30:00,26.61,26.61,26.6,26.61,55200.0,21.0372,21.0372,21.0293,21.0372,55200.0
2012-12-26 14:35:00,26.61,26.61,26.59,26.59,106000.0,21.0372,21.0372,21.0214,21.0214,106000.0
2012-12-26 14:40:00,26.59,26.59,26.57,26.58,140000.0,21.0214,21.0214,21.0056,21.0135,140000.0
2012-12-26 14:45:00,26.59,26.61,26.58,26.61,126000.0,21.0214,21.0372,21.0135,21.0372,126000.0
2012-12-26 14:50:00,26.61,26.65,26.61,26.63,124000.0,21.0372,21.0688,21.0372,21.053,124000.0
2012-12-26 14:55:00,26.63,26.66,26.61,26.61,157200.0,21.053,21.0767,21.0372,21.0372,157200.0
2012-12-26 15:00:00,26.61,26.64,26.61,26.63,110000.0,21.0372,21.0609,21.0372,21.053,110000.0
2012-12-26 15:05:00,26.63,26.65,26.63,26.64,83600.0,21.053,21.0688,21.053,21.0609,83600.0
2012-12-26 15:10:00,26.64,26.65,26.62,26.62,96400.0,21.0609,21.0688,21.0451,21.0451,96400.0
2012-12-26 15:15:00,26.62,26.66,26.6,26.63,232800.0,21.0451,21.0767,21.0293,21.053,232800.0
2012-12-26 15:20:00,26.62,26.62,26.58,26.58,190800.0,21.0451,21.0451,21.0135,21.0135,190800.0
2012-12-26 15:25:00,26.59,26.65,26.59,26.63,158400.0,21.0214,21.0688,21.0214,21.053,158400.0
2012-12-26 15:30:00,26.63,26.64,26.6,26.61,134000.0,21.053,21.0609,21.0293,21.0372,134000.0
2012-12-26 15:35:00,26.61,26.61,26.59,26.59,207600.0,21.0372,21.0372,21.0214,21.0214,207600.0
2012-12-26 15:40:00,26.59,26.59,26.56,26.56,206400.0,21.0214,21.0214,20.9977,20.9977,206400.0
2012-12-26 15:45:00,26.57,26.59,26.55,26.58,316000.0,21.0056,21.0214,20.9898,21.0135,316000.0
2012-12-26 15:50:00,26.58,26.58,26.54,26.55,384000.0,21.0135,21.0135,20.9819,20.9898,384000.0
2012-12-26 15:55:00,26.55,26.57,26.55,26.56,711200.0,20.9898,21.0056,20.9898,20.9977,711200.0
2012-12-27 09:30:00,26.55,26.61,26.53,26.58,187400.0,20.9898,21.0372,20.974,21.0135,187400.0
2012-12-27 09:35:00,26.58,26.68,26.57,26.66,156400.0,21.0135,21.0926,21.0056,21.0767,156400.0
2012-12-27 09:40:00,26.65,26.79,26.64,26.76,305600.0,21.0688,21.1795,21.0609,21.1558,305600.0
2012-12-27 09:45:00,26.76,26.82,26.74,26.78,150200.0,21.1558,21.2032,21.14,21.1716,150200.0
2012-12-27 09:50:00,26.79,26.79,26.73,26.74,97000.0,21.1795,21.1795,21.1321,21.14,97000.0
2012-12-27 09:55:00,26.74,26.75,26.72,26.75,63800.0,21.14,21.1479,21.1242,21.1479,63800.0
2012-12-27 10:00:00,26.75,26.77,26.71,26.75,149200.0,21.1479,21.1637,21.1163,21.1479,149200.0
2012-12-27 10:05:00,26.74,26.76,26.71,26.73,84000.0,21.14,21.1558,21.1163,21.1321,84000.0
2012-12-27 10:10:00,26.73,26.78,26.72,26.75,108000.0,21.1321,21.1716,21.1242,21.1479,108000.0
2012-12-27 10:15:00,26.75,26.76,26.6,26.61,132200.0,21.1479,21.1558,21.0293,21.0372,132200.0
2012-12-27 10:20:00,26.61,26.64,26.52,26.59,235200.0,21.0372,21.0609,20.9661,21.0214,235200.0
2012-12-27 10:25:00,26.6,26.6,26.49,26.52,161400.0,21.0293,21.0293,20.9423,20.9661,161400.0
2012-12-27 10:30:00,26.52,26.57,26.5,26.56,115400.0,20.9661,21.0056,20.9503,20.9977,115400.0
2012-12-27 10:35:00,26.57,26.58,26.53,26.56,70800.0,21.0056,21.0135,20.974,20.9977,70800.0
2012-12-27 10:40:00,26.57,26.59,26.54,26.58,82000.0,21.0056,21.0214,20.9819,21.0135,82000.0
2012-12-27 10:45:00,26.59,26.68,26.59,26.67,94400.0,21.0214,21.0926,21.0214,21.0847,94400.0
2012-12-27 10:50:00,26.67,26.68,26.62,26.63,116000.0,21.0847,21.0926,21.0451,21.053,116000.0
2012-12-27 10:55:00,26.64,26.66,26.61,26.64,59600.0,21.0609,21.0767,21.0372,21.0609,59600.0
2012-12-27 11:00:00,26.63,26.68,26.63,26.65,78200.0,21.053,21.0926,21.053,21.0688,78200.0
2012-12-27 11:05:00,26.65,26.65,26.54,26.55,121400.0,21.0688,21.0688,20.9819,20.9898,121400.0
2012-12-27 11:10:00,26.55,26.55,26.49,26.5,173800.0,20.9898,20.9898,20.9423,20.9503,173800.0
2012-12-27 11:15:00,26.52,26.56,26.52,26.55,55000.0,20.9661,20.9977,20.9661,20.9898,55000.0
2012-12-27 11:20:00,26.55,26.6,26.53,26.57,105200.0,20.9898,21.0293,20.974,21.0056,105200.0
2012-12-27 11:25:00,26.56,26.57,26.52,26.53,58400.0,20.9977,21.0056,20.9661,20.974,58400.0
2012-12-27 11:30:00,26.53,26.56,26.52,26.54,58400.0,20.974,20.9977,20.9661,20.9819,58400.0
2012-12-27 11:35:00,26.54,26.58,26.54,26.56,59200.0,20.9819,21.0135,20.9819,20.9977,59200.0
2012-12-27 11:40:00,26.56,26.6,26.54,26.54,47600.0,20.9977,21.0293,20.9819,20.9819,47600.0
2012-12-27 11:45:00,26.54,26.56,26.5,26.53,81600.0,20.9819,20.9977,20.9503,20.974,81600.0
2012-12-27 11:50:00,26.53,26.53,26.49,26.5,78600.0,20.974,20.974,20.9423,20.9503,78600.0
2012-12-27 11:55:00,26.5,26.52,26.42,26.52,155800.0,20.9503,20.9661,20.887,20.9661,155800.0
2012-12-27 12:00:00,26.52,26.53,26.4,26.41,255000.0,20.9661,20.974,20.8712,20.8791,255000.0
2012-12-27 12:05:00,26.41,26.44,26.4,26.44,75800.0,20.8791,20.9028,20.8712,20.9028,75800.0
2012-12-27 12:10:00,26.43,26.46,26.41,26.45,73600.0,20.8949,20.9186,20.8791,20.9107,73600.0
2012-12-27 12:15:00,26.46,26.47,26.41,26.46,70400.0,20.9186,20.9265,20.8791,20.9186,70400.0
2012-12-27 12:20:00,26.47,26.47,26.43,26.43,46200.0,20.9265,20.9265,20.8949,20.8949,46200.0
2012-12-27 12:25:00,26.42,26.46,26.42,26.43,71600.0,20.887,20.9186,20.887,20.8949,71600.0
2012-12-27 12:30:00,26.43,26.43,26.39,26.4,150400.0,20.8949,20.8949,20.8633,20.8712,150400.0
2012-12-27 12:35:00,26.4,26.43,26.36,26.43,103600.0,20.8712,20.8949,20.8396,20.8949,103600.0
2012-12-27 12:40:00,26.42,26.43,26.38,26.39,46000.0,20.887,20.8949,20.8554,20.8633,46000.0
2012-12-27 12:45:00,26.39,26.42,26.36,26.41,117400.0,20.8633,20.887,20.8396,20.8791,117400.0
2012-12-27 12:50:00,26.41,26.43,26.39,26.41,62800.0,20.8791,20.8949,20.8633,20.8791,62800.0
2012-12-27 12:55:00,26.41,26.43,26.4,26.42,100000.0,20.8791,20.8949,20.8712,20.887,100000.0
2012-12-27 13:00:00,26.42,26.42,26.39,26.39,69400.0,20.887,20.887,20.8633,20.8633,69400.0
2012-12-27 13:05:00,26.4,26.45,26.39,26.44,81200.0,20.8712,20.9107,20.8633,20.9028,81200.0
2012-12-27 13:10:00,26.45,26.49,26.44,26.48,93000.0,20.9107,20.9423,20.9028,20.9344,93000.0
2012-12-27 13:15:00,26.49,26.54,26.48,26.48,91200.0,20.9423,20.9819,20.9344,20.9344,91200.0
2012-12-27 13:20:00,26.48,26.48,26.43,26.45,48400.0,20.9344,20.9344,20.8949,20.9107,48400.0
2012-12-27 13:25:00,26.45,26.45,26.4,26.41,182800.0,20.9107,20.9107,20.8712,20.8791,182800.0
2012-12-27 13:30:00,26.41,26.42,26.36,26.38,156800.0,20.8791,20.887,20.8396,20.8554,156800.0
2012-12-27 13:35:00,26.38,26.43,26.38,26.43,97000.0,20.8554,20.8949,20.8554,20.8949,97000.0
2012-12-27 13:40:00,26.43,26.43,26.39,26.42,94400.0,20.8949,20.8949,20.8633,20.887,94400.0
2012-12-27 13:45:00,26.42,26.43,26.39,26.4,56800.0,20.887,20.8949,20.8633,20.8712,56800.0
2012-12-27 13:50:00,26.39,26.45,26.39,26.45,52000.0,20.8633,20.9107,20.8633,20.9107,52000.0
2012-12-27 13:55:00,26.44,26.46,26.43,26.45,65400.0,20.9028,20.9186,20.8949,20.9107,65400.0
2012-12-27 14:00:00,26.45,26.47,26.45,26.45,130600.0,20.9107,20.9265,20.9107,20.9107,130600.0
2012-12-27 14:05:00,26.45,26.46,26.42,26.42,94200.0,20.9107,20.9186,20.887,20.887,94200.0
2012-12-27 14:10:00,26.42,26.44,26.4,26.4,42000.0,20.887,20.9028,20.8712,20.8712,42000.0
2012-12-27 14:15:00,26.4,26.47,26.4,26.46,71200.0,20.8712,20.9265,20.8712,20.9186,71200.0
2012-12-27 14:20:00,26.46,26.48,26.43,26.47,66600.0,20.9186,20.9344,20.8949,20.9265,66600.0
2012-12-27 14:25:00,26.47,26.47,26.42,26.42,45800.0,20.9265,20.9265,20.887,20.887,45800.0
2012-12-27 14:30:00,26.42,26.43,26.39,26.4,50200.0,20.887,20.8949,20.8633,20.8712,50200.0
2012-12-27 14:35:00,26.4,26.44,26.4,26.43,57000.0,20.8712,20.9028,20.8712,20.8949,57000.0
2012-12-27 14:40:00,26.43,26.5,26.43,26.5,42000.0,20.8949,20.9503,20.8949,20.9503,42000.0
2012-12-27 14:45:00,26.5,26.61,26.5,26.55,219400.0,20.9503,21.0372,20.9503,20.9898,219400.0
2012-12-27 14:50:00,26.56,26.6,26.55,26.56,98200.0,20.9977,21.0293,20.9898,20.9977,98200.0
2012-12-27 14:55:00,26.55,26.6,26.55,26.6,76400.0,20.9898,21.0293,20.9898,21.0293,76400.0
2012-12-27 15:00:00,26.6,26.61,26.58,26.61,117400.0,21.0293,21.0372,21.0135,21.0372,117400.0
2012-12-27 15:05:00,26.61,26.67,26.61,26.65,95800.0,21.0372,21.0847,21.0372,21.0688,95800.0
2012-12-27 15:10:00,26.65,26.65,26.6,26.62,73200.0,21.0688,21.0688,21.0293,21.0451,73200.0
2012-12-27 15:15:00,26.62,26.66,26.61,26.66,95200.0,21.0451,21.0767,21.0372,21.0767,95200.0
2012-12-27 15:20:00,26.66,26.73,26.65,26.69,216600.0,21.0767,21.1321,21.0688,21.1005,216600.0
2012-12-27 15:25:00,26.7,26.71,26.65,26.65,87000.0,21.1084,21.1163,21.0688,21.0688,87000.0
2012-12-27 15:30:00,26.65,26.68,26.65,26.67,171600.0,21.0688,21.0926,21.0688,21.0847,171600.0
2012-12-27 15:35:00,26.67,26.69,26.64,26.64,129600.0,21.0847,21.1005,21.0609,21.0609,129600.0
2012-12-27 15:40:00,26.65,26.71,26.65,26.71,124800.0,21.0688,21.1163,21.0688,21.1163,124800.0
2012-12-27 15:45:00,26.71,26.73,26.68,26.68,111000.0,21.1163,21.1321,21.0926,21.0926,111000.0
2012-12-27 15:50:00,26.68,26.7,26.66,26.68,141800.0,21.0926,21.1084,21.0767,21.0926,141800.0
2012-12-27 15:55:00,26.68,26.73,26.62,26.62,332600.0,21.0926,21.1321,21.0451,21.0451,332600.0
2012-12-28 09:30:00,26.49,26.5,26.38,26.39,159000.0,20.9423,20.9503,20.8554,20.8633,159000.0
2012-12-28 09:35:00,26.39,26.49,26.38,26.45,85600.0,20.8633,20.9423,20.8554,20.9107,85600.0
2012-12-28 09:40:00,26.45,26.54,26.43,26.5,83200.0,20.9107,20.9819,20.8949,20.9503,83200.0
2012-12-28 09:45:00,26.51,26.51,26.45,26.45,146200.0,20.9582,20.9582,20.9107,20.9107,146200.0
2012-12-28 09:50:00,26.45,26.55,26.43,26.5,77800.0,20.9107,20.9898,20.8949,20.9503,77800.0
2012-12-28 09:55:00,26.5,26.56,26.47,26.55,49200.0,20.9503,20.9977,20.9265,20.9898,49200.0
2012-12-28 10:00:00,26.55,26.57,26.47,26.57,165000.0,20.9898,21.0056,20.9265,21.0056,165000.0
2012-12-28 10:05:00,26.57,26.61,26.51,26.52,74600.0,21.0056,21.0372,20.9582,20.9661,74600.0
2012-12-28 10:10:00,26.51,26.53,26.46,26.5,62000.0,20.9582,20.974,20.9186,20.9503,62000.0
2012-12-28 10:15:00,26.5,26.56,26.5,26.56,48800.0,20.9503,20.9977,20.9503,20.9977,48800.0
2012-12-28 10:20:00,26.56,26.59,26.52,26.52,70200.0,20.9977,21.0214,20.9661,20.9661,70200.0
2012-12-28 10:25:00,26.52,26.53,26.49,26.53,77200.0,20.9661,20.974,20.9423,20.974,77200.0
2012-12-28 10:30:00,26.53,26.55,26.5,26.51,45000.0,20.974,20.9898,20.9503,20.9582,45000.0
2012-12-28 10:35:00,26.51,26.52,26.49,26.51,42600.0,20.9582,20.9661,20.9423,20.9582,42600.0
2012-12-28 10:40:00,26.5,26.61,26.5,26.56,54800.0,20.9503,21.0372,20.9503,20.9977,54800.0
2012-12-28 10:45:00,26.57,26.64,26.57,26.57,94600.0,21.0056,21.0609,21.0056,21.0056,94600.0
2012-12-28 10:50:00,26.57,26.59,26.56,26.58,41200.0,21.0056,21.0214,20.9977,21.0135,41200.0
2012-12-28 10:55:00,26.57,26.58,26.55,26.56,27000.0,21.0056,21.0135,20.9898,20.9977,27000.0
2012-12-28 11:00:00,26.57,26.59,26.56,26.58,45600.0,21.0056,21.0214,20.9977,21.0135,45600.0
2012-12-28 11:05:00,26.57,26.58,26.53,26.56,62800.0,21.0056,21.0135,20.974,20.9977,62800.0
2012-12-28 11:10:00,26.56,26.58,26.54,26.55,61200.0,20.9977,21.0135,20.9819,20.9898,61200.0
2012-12-28 11:15:00,26.55,26.57,26.53,26.55,24000.0,20.9898,21.0056,20.974,20.9898,24000.0
2012-12-28 11:20:00,26.55,26.55,26.5,26.5,34400.0,20.9898,20.9898,20.9503,20.9503,34400.0
2012-12-28 11:25:00,26.5,26.52,26.48,26.48,42400.0,20.9503,20.9661,20.9344,20.9344,42400.0
2012-12-28 11:30:00,26.48,26.5,26.48,26.49,26000.0,20.9344,20.9503,20.9344,20.9423,26000.0
2012-12-28 11:35:00,26.5,26.5,26.47,26.48,46400.0,20.9503,20.9503,20.9265,20.9344,46400.0
2012-12-28 11:40:00,26.48,26.52,26.48,26.5,42800.0,20.9344,20.9661,20.9344,20.9503,42800.0
2012-12-28 11:45:00,26.5,26.53,26.5,26.52,32800.0,20.9503,20.974,20.9503,20.9661,32800.0
2012-12-28 11:50:00,26.52,26.53,26.49,26.5,46200.0,20.9661,20.974,20.9423,20.9503,46200.0
2012-12-28 11:55:00,26.49,26.5,26.48,26.49,31800.0,20.9423,20.9503,20.9344,20.9423,31800.0
2012-12-28 12:00:00,26.5,26.54,26.5,26.53,50200.0,20.9503,20.9819,20.9503,20.974,50200.0
2012-12-28 12:05:00,26.53,26.53,26.5,26.52,36800.0,20.974,20.974,20.9503,20.9661,36800.0
2012-12-28 12:10:00,26.53,26.54,26.5,26.54,25400.0,20.974,20.9819,20.9503,20.9819,25400.0
2012-12-28 12:15:00,26.53,26.59,26.52,26.58,132400.0,20.974,21.0214,20.9661,21.0135,132400.0
2012-12-28 12:20:00,26.58,26.61,26.54,26.55,191200.0,21.0135,21.0372,20.9819,20.9898,191200.0
2012-12-28 12:25:00,26.56,26.58,26.55,26.58,32000.0,20.9977,21.0135,20.9898,21.0135,32000.0
2012-12-28 12:30:00,26.57,26.57,26.55,26.55,29600.0,21.0056,21.0056,20.9898,20.9898,29600.0
2012-12-28 12:35:00,26.55,26.56,26.52,26.53,44600.0,20.9898,20.9977,20.9661,20.974,44600.0
2012-12-28 12:40:00,26.53,26.53,26.49,26.5,36400.0,20.974,20.974,20.9423,20.9503,36400.0
2012-12-28 12:45:00,26.51,26.52,26.49,26.52,32800.0,20.9582,20.9661,20.9423,20.9661,32800.0
2012-12-28 12:50:00,26.51,26.52,26.48,26.48,42000.0,20.9582,20.9661,20.9344,20.9344,42000.0
2012-12-28 12:55:00,26.49,26.49,26.46,26.48,57400.0,20.9423,20.9423,20.9186,20.9344,57400.0
2012-12-28 13:00:00,26.49,26.51,26.47,26.51,95000.0,20.9423,20.9582,20.9265,20.9582,95000.0
2012-12-28 13:05:00,26.51,26.51,26.49,26.5,27800.0,20.9582,20.9582,20.9423,20.9503,27800.0
2012-12-28 13:10:00,26.5,26.53,26.5,26.5,111800.0,20.9503,20.974,20.9503,20.9503,111800.0
2012-12-28 13:15:00,26.5,26.51,26.47,26.5,104000.0,20.9503,20.9582,20.9265,20.9503,104000.0
2012-12-28 13:20:00,26.5,26.53,26.5,26.52,29000.0,20.9503,20.974,20.9503,20.9661,29000.0
2012-12-28 13:25:00,26.53,26.53,26.52,26.53,74600.0,20.974,20.974,20.9661,20.974,74600.0
2012-12-28 13:30:00,26.52,26.55,26.51,26.55,46600.0,20.9661,20.9898,20.9582,20.9898,46600.0
2012-12-28 13:35:00,26.55,26.57,26.54,26.56,44000.0,20.9898,21.0056,20.9819,20.9977,44000.0
2012-12-28 13:40:00,26.57,26.58,26.56,26.58,23000.0,21.0056,21.0135,20.9977,21.0135,23000.0
2012-12-28 13:45:00,26.58,26.58,26.55,26.55,67200.0,21.0135,21.0135,20.9898,20.9898,67200.0
2012-12-28 13:50:00,26.55,26.55,26.53,26.54,37600.0,20.9898,20.9898,20.974,20.9819,37600.0
2012-12-28 13:55:00,26.54,26.54,26.49,26.49,56600.0,20.9819,20.9819,20.9423,20.9423,56600.0
2012-12-28 14:00:00,26.49,26.5,26.48,26.49,59000.0,20.9423,20.9503,20.9344,20.9423,59000.0
2012-12-28 14:05:00,26.49,26.5,26.46,26.5,62800.0,20.9423,20.9503,20.9186,20.9503,62800.0
2012-12-28 14:10:00,26.5,26.52,26.49,26.49,35000.0,20.9503,20.9661,20.9423,20.9423,35000.0
2012-12-28 14:15:00,26.49,26.5,26.47,26.5,72200.0,20.9423,20.9503,20.9265,20.9503,72200.0
2012-12-28 14:20:00,26.49,26.5,26.46,26.48,70000.0,20.9423,20.9503,20.9186,20.9344,70000.0
2012-12-28 14:25:00,26.48,26.48,26.43,26.45,91600.0,20.9344,20.9344,20.8949,20.9107,91600.0
2012-12-28 14:30:00,26.45,26.47,26.43,26.44,100400.0,20.9107,20.9265,20.8949,20.9028,100400.0
2012-12-28 14:35:00,26.44,26.46,26.43,26.45,47400.0,20.9028,20.9186,20.8949,20.9107,47400.0
2012-12-28 14:40:00,26.44,26.5,26.44,26.5,68800.0,20.9028,20.9503,20.9028,20.9503,68800.0
2012-12-28 14:45:00,26.5,26.5,26.48,26.48,34400.0,20.9503,20.9503,20.9344,20.9344,34400.0
2012-12-28 14:50:00,26.48,26.48,26.44,26.46,38400.0,20.9344,20.9344,20.9028,20.9186,38400.0
2012-12-28 14:55:00,26.45,26.47,26.43,26.44,46200.0,20.9107,20.9265,20.8949,20.9028,46200.0
2012-12-28 15:00:00,26.44,26.46,26.43,26.46,88400.0,20.9028,20.9186,20.8949,20.9186,88400.0
2012-12-28 15:05:00,26.46,26.48,26.45,26.47,54400.0,20.9186,20.9344,20.9107,20.9265,54400.0
2012-12-28 15:10:00,26.47,26.47,26.43,26.45,70800.0,20.9265,20.9265,20.8949,20.9107,70800.0
2012-12-28 15:15:00,26.45,26.5,26.45,26.5,141000.0,20.9107,20.9503,20.9107,20.9503,141000.0
2012-12-28 15:20:00,26.5,26.5,26.46,26.49,89600.0,20.9503,20.9503,20.9186,20.9423,89600.0
2012-12-28 15:25:00,26.48,26.5,26.46,26.46,144000.0,20.9344,20.9503,20.9186,20.9186,144000.0
2012-12-28 15:30:00,26.47,26.5,26.47,26.49,110400.0,20.9265,20.9503,20.9265,20.9423,110400.0
2012-12-28 15:35:00,26.49,26.5,26.36,26.39,357400.0,20.9423,20.9503,20.8396,20.8633,357400.0
2012-12-28 15:40:00,26.39,26.43,26.39,26.4,187200.0,20.8633,20.8949,20.8633,20.8712,187200.0
2012-12-28 15:45:00,26.39,26.39,26.32,26.34,308400.0,20.8633,20.8633,20.8079,20.8238,308400.0
2012-12-28 15:50:00,26.34,26.36,26.31,26.35,246200.0,20.8238,20.8396,20.8,20.8317,246200.0
2012-12-28 15:55:00,26.35,26.37,26.32,26.32,409600.0,20.8317,20.8475,20.8079,20.8079,409600.0
2012-12-31 09:30:00,26.21,26.33,26.2,26.33,298000.0,20.721,20.8159,20.7131,20.8159,298000.0
2012-12-31 09:35:00,26.33,26.37,26.3,26.36,115600.0,20.8159,20.8475,20.7921,20.8396,115600.0
2012-12-31 09:40:00,26.37,26.45,26.36,26.43,116200.0,20.8475,20.9107,20.8396,20.8949,116200.0
2012-12-31 09:45:00,26.43,26.43,26.33,26.34,121800.0,20.8949,20.8949,20.8159,20.8238,121800.0
2012-12-31 09:50:00,26.35,26.36,26.31,26.34,147600.0,20.8317,20.8396,20.8,20.8238,147600.0
2012-12-31 09:55:00,26.34,26.41,26.33,26.36,132600.0,20.8238,20.8791,20.8159,20.8396,132600.0
2012-12-31 10:00:00,26.37,26.4,26.37,26.39,104800.0,20.8475,20.8712,20.8475,20.8633,104800.0
2012-12-31 10:05:00,26.39,26.43,26.38,26.39,136800.0,20.8633,20.8949,20.8554,20.8633,136800.0
2012-12-31 10:10:00,26.39,26.4,26.3,26.33,90600.0,20.8633,20.8712,20.7921,20.8159,90600.0
2012-12-31 10:15:00,26.33,26.36,26.28,26.29,94000.0,20.8159,20.8396,20.7763,20.7842,94000.0
2012-12-31 10:20:00,26.29,26.32,26.28,26.29,88400.0,20.7842,20.8079,20.7763,20.7842,88400.0
2012-12-31 10:25:00,26.29,26.38,26.25,26.32,103400.0,20.7842,20.8554,20.7526,20.8079,103400.0
2012-12-31 10:30:00,26.33,26.39,26.33,26.39,66600.0,20.8159,20.8633,20.8159,20.8633,66600.0
2012-12-31 10:35:00,26.39,26.43,26.36,26.42,85000.0,20.8633,20.8949,20.8396,20.887,85000.0
2012-12-31 10:40:00,26.42,26.45,26.36,26.36,137600.0,20.887,20.9107,20.8396,20.8396,137600.0
2012-12-31 10:45:00,26.36,26.37,26.28,26.29,118200.0,20.8396,20.8475,20.7763,20.7842,118200.0
2012-12-31 10:50:00,26.29,26.31,26.25,26.3,92800.0,20.7842,20.8,20.7526,20.7921,92800.0
2012-12-31 10:55:00,26.3,26.31,26.27,26.3,73000.0,20.7921,20.8,20.7684,20.7921,73000.0
2012-12-31 11:00:00,26.3,26.39,26.3,26.36,126200.0,20.7921,20.8633,20.7921,20.8396,126200.0
2012-12-31 11:05:00,26.36,26.37,26.28,26.33,86800.0,20.8396,20.8475,20.7763,20.8159,86800.0
2012-12-31 11:10:00,26.33,26.36,26.32,26.35,70400.0,20.8159,20.8396,20.8079,20.8317,70400.0
2012-12-31 11:15:00,26.35,26.36,26.33,26.34,61600.0,20.8317,20.8396,20.8159,20.8238,61600.0
2012-12-31 11:20:00,26.34,26.38,26.34,26.34,63200.0,20.8238,20.8554,20.8238,20.8238,63200.0
2012-12-31 11:25:00,26.34,26.34,26.29,26.32,84600.0,20.8238,20.8238,20.7842,20.8079,84600.0
2012-12-31 11:30:00,26.32,26.36,26.32,26.36,52600.0,20.8079,20.8396,20.8079,20.8396,52600.0
2012-12-31 11:35:00,26.35,26.36,26.32,26.34,51400.0,20.8317,20.8396,20.8079,20.8238,51400.0
2012-12-31 11:40:00,26.34,26.36,26.32,26.34,38800.0,20.8238,20.8396,20.8079,20.8238,38800.0
2012-12-31 11:45:00,26.34,26.36,26.31,26.34,55000.0,20.8238,20.8396,20.8,20.8238,55000.0
2012-12-31 11:50:00,26.34,26.34,26.32,26.34,51600.0,20.8238,20.8238,20.8079,20.8238,51600.0
2012-12-31 11:55:00,26.34,26.36,26.31,26.33,74400.0,20.8238,20.8396,20.8,20.8159,74400.0
2012-12-31 12:00:00,26.34,26.36,26.32,26.36,53200.0,20.8238,20.8396,20.8079,20.8396,53200.0
2012-12-31 12:05:00,26.36,26.36,26.32,26.34,63000.0,20.8396,20.8396,20.8079,20.8238,63000.0
2012-12-31 12:10:00,26.34,26.36,26.33,26.36,61000.0,20.8238,20.8396,20.8159,20.8396,61000.0
2012-12-31 12:15:00,26.36,26.36,26.32,26.35,182800.0,20.8396,20.8396,20.8079,20.8317,182800.0
2012-12-31 12:20:00,26.35,26.38,26.34,26.36,52400.0,20.8317,20.8554,20.8238,20.8396,52400.0
2012-12-31 12:25:00,26.36,26.39,26.36,26.37,51400.0,20.8396,20.8633,20.8396,20.8475,51400.0
2012-12-31 12:30:00,26.37,26.4,26.37,26.39,35400.0,20.8475,20.8712,20.8475,20.8633,35400.0
2012-12-31 12:35:00,26.39,26.42,26.38,26.42,39000.0,20.8633,20.887,20.8554,20.887,39000.0
2012-12-31 12:40:00,26.42,26.54,26.42,26.52,401400.0,20.887,20.9819,20.887,20.9661,401400.0
2012-12-31 12:45:00,26.53,26.68,26.53,26.64,309600.0,20.974,21.0926,20.974,21.0609,309600.0
2012-12-31 12:50:00,26.65,26.66,26.56,26.57,160800.0,21.0688,21.0767,20.9977,21.0056,160800.0
2012-12-31 12:55:00,26.57,26.59,26.5,26.57,88000.0,21.0056,21.0214,20.9503,21.0056,88000.0
2012-12-31 13:00:00,26.57,26.58,26.53,26.54,50800.0,21.0056,21.0135,20.974,20.9819,50800.0
2012-12-31 13:05:00,26.54,26.57,26.51,26.55,54400.0,20.9819,21.0056,20.9582,20.9898,54400.0
2012-12-31 13:10:00,26.56,26.65,26.55,26.63,99200.0,20.9977,21.0688,20.9898,21.053,99200.0
2012-12-31 13:15:00,26.64,26.66,26.61,26.61,54000.0,21.0609,21.0767,21.0372,21.0372,54000.0
2012-12-31 13:20:00,26.6,26.67,26.59,26.65,57400.0,21.0293,21.0847,21.0214,21.0688,57400.0
2012-12-31 13:25:00,26.65,26.65,26.6,26.61,40000.0,21.0688,21.0688,21.0293,21.0372,40000.0
2012-12-31 13:30:00,26.61,26.61,26.55,26.56,62000.0,21.0372,21.0372,20.9898,20.9977,62000.0
2012-12-31 13:35:00,26.56,26.59,26.56,26.58,58600.0,20.9977,21.0214,20.9977,21.0135,58600.0
2012-12-31 13:40:00,26.58,26.63,26.58,26.59,92400.0,21.0135,21.053,21.0135,21.0214,92400.0
2012-12-31 13:45:00,26.6,26.67,26.5,26.52,157000.0,21.0293,21.0847,20.9503,20.9661,157000.0
2012-12-31 13:50:00,26.51,26.52,26.48,26.5,91800.0,20.9582,20.9661,20.9344,20.9503,91800.0
2012-12-31 13:55:00,26.5,26.56,26.47,26.52,80600.0,20.9503,20.9977,20.9265,20.9661,80600.0
2012-12-31 14:00:00,26.54,26.56,26.51,26.55,64800.0,20.9819,20.9977,20.9582,20.9898,64800.0
2012-12-31 14:05:00,26.54,26.61,26.54,26.61,81600.0,20.9819,21.0372,20.9819,21.0372,81600.0
2012-12-31 14:10:00,26.6,26.6,26.55,26.55,68200.0,21.0293,21.0293,20.9898,20.9898,68200.0
2012-12-31 14:15:00,26.55,26.56,26.53,26.54,61200.0,20.9898,20.9977,20.974,20.9819,61200.0
2012-12-31 14:20:00,26.54,26.59,26.53,26.59,76600.0,20.9819,21.0214,20.974,21.0214,76600.0
2012-12-31 14:25:00,26.59,26.6,26.56,26.58,124800.0,21.0214,21.0293,20.9977,21.0135,124800.0
2012-12-31 14:30:00,26.59,26.63,26.58,26.61,69000.0,21.0214,21.053,21.0135,21.0372,69000.0
2012-12-31 14:35:00,26.61,26.64,26.58,26.63,61200.0,21.0372,21.0609,21.0135,21.053,61200.0
2012-12-31 14:40:00,26.63,26.68,26.63,26.68,104400.0,21.053,21.0926,21.053,21.0926,104400.0
2012-12-31 14:45:00,26.68,26.75,26.67,26.73,121800.0,21.0926,21.1479,21.0847,21.1321,121800.0
2012-12-31 14:50:00,26.71,26.76,26.68,26.75,94600.0,21.1163,21.1558,21.0926,21.1479,94600.0
2012-12-31 14:55:00,26.75,26.8,26.74,26.77,76800.0,21.1479,21.1874,21.14,21.1637,76800.0
2012-12-31 15:00:00,26.79,26.81,26.75,26.77,104200.0,21.1795,21.1953,21.1479,21.1637,104200.0
2012-12-31 15:05:00,26.76,26.77,26.74,26.75,73800.0,21.1558,21.1637,21.14,21.1479,73800.0
2012-12-31 15:10:00,26.75,26.75,26.69,26.71,91600.0,21.1479,21.1479,21.1005,21.1163,91600.0
2012-12-31 15:15:00,26.71,26.71,26.66,26.67,98200.0,21.1163,21.1163,21.0767,21.0847,98200.0
2012-12-31 15:20:00,26.67,26.68,26.65,26.67,97200.0,21.0847,21.0926,21.0688,21.0847,97200.0
2012-12-31 15:25:00,26.67,26.71,26.63,26.64,116000.0,21.0847,21.1163,21.053,21.0609,116000.0
2012-12-31 15:30:00,26.64,26.7,26.64,26.69,85800.0,21.0609,21.1084,21.0609,21.1005,85800.0
2012-12-31 15:35:00,26.68,26.73,26.68,26.73,100400.0,21.0926,21.1321,21.0926,21.1321,100400.0
2012-12-31 15:40:00,26.73,26.74,26.69,26.71,96000.0,21.1321,21.14,21.1005,21.1163,96000.0
2012-12-31 15:45:00,26.71,26.77,26.71,26.77,198000.0,21.1163,21.1637,21.1163,21.1637,198000.0
2012-12-31 15:50:00,26.77,26.84,26.75,26.8,242000.0,21.1637,21.219,21.1479,21.1874,242000.0
2012-12-31 15:55:00,26.8,26.83,26.75,26.83,543800.0,21.1874,21.2111,21.1479,21.2111,543800.0
2013-01-02 09:30:00,27.3,27.47,27.26,27.47,564200.0,21.5827,21.7171,21.5511,21.7171,564200.0
2013-01-02 09:35:00,27.47,27.48,27.36,27.39,290000.0,21.7171,21.725,21.6301,21.6539,290000.0
2013-01-02 09:40:00,27.39,27.4,27.15,27.29,339600.0,21.6539,21.6618,21.4641,21.5748,339600.0
2013-01-02 09:45:00,27.29,27.35,27.25,27.34,218200.0,21.5748,21.6222,21.5432,21.6143,218200.0
2013-01-02 09:50:00,27.34,27.43,27.34,27.41,175800.0,21.6143,21.6855,21.6143,21.6697,175800.0
2013-01-02 09:55:00,27.42,27.46,27.31,27.33,153600.0,21.6776,21.7092,21.5906,21.6064,153600.0
2013-01-02 10:00:00,27.33,27.36,27.26,27.27,132200.0,21.6064,21.6301,21.5511,21.559,132200.0
2013-01-02 10:05:00,27.27,27.29,27.24,27.25,114400.0,21.559,21.5748,21.5353,21.5432,114400.0
2013-01-02 10:10:00,27.25,27.3,27.25,27.27,147000.0,21.5432,21.5827,21.5432,21.559,147000.0
2013-01-02 10:15:00,27.27,27.28,27.25,27.26,206200.0,21.559,21.5669,21.5432,21.5511,206200.0
2013-01-02 10:20:00,27.25,27.31,27.23,27.24,379800.0,21.5432,21.5906,21.5274,21.5353,379800.0
2013-01-02 10:25:00,27.24,27.29,27.24,27.27,110400.0,21.5353,21.5748,21.5353,21.559,110400.0
2013-01-02 10:30:00,27.26,27.31,27.24,27.27,131600.0,21.5511,21.5906,21.5353,21.559,131600.0
2013-01-02 10:35:00,27.27,27.28,27.24,27.28,94200.0,21.559,21.5669,21.5353,21.5669,94200.0
2013-01-02 10:40:00,27.28,27.29,27.25,27.26,57800.0,21.5669,21.5748,21.5432,21.5511,57800.0
2013-01-02 10:45:00,27.27,27.28,27.24,27.24,153200.0,21.559,21.5669,21.5353,21.5353,153200.0
2013-01-02 10:50:00,27.24,27.29,27.24,27.27,145200.0,21.5353,21.5748,21.5353,21.559,145200.0
2013-01-02 10:55:00,27.26,27.27,27.24,27.25,155800.0,21.5511,21.559,21.5353,21.5432,155800.0
2013-01-02 11:00:00,27.25,27.29,27.23,27.24,75600.0,21.5432,21.5748,21.5274,21.5353,75600.0
2013-01-02 11:05:00,27.23,27.24,27.19,27.23,198000.0,21.5274,21.5353,21.4957,21.5274,198000.0
2013-01-02 11:10:00,27.23,27.24,27.17,27.18,120600.0,21.5274,21.5353,21.4799,21.4878,120600.0
2013-01-02 11:15:00,27.17,27.18,27.13,27.17,136800.0,21.4799,21.4878,21.4483,21.4799,136800.0
2013-01-02 11:20:00,27.17,27.23,27.16,27.22,72400.0,21.4799,21.5274,21.472,21.5195,72400.0
2013-01-02 11:25:00,27.22,27.28,27.21,27.25,71600.0,21.5195,21.5669,21.5116,21.5432,71600.0
2013-01-02 11:30:00,27.25,27.25,27.21,27.24,93400.0,21.5432,21.5432,21.5116,21.5353,93400.0
2013-01-02 11:35:00,27.24,27.24,27.21,27.23,48000.0,21.5353,21.5353,21.5116,21.5274,48000.0
2013-01-02 11:40:00,27.22,27.25,27.21,27.22,141400.0,21.5195,21.5432,21.5116,21.5195,141400.0
2013-01-02 11:45:00,27.23,27.27,27.23,27.25,63600.0,21.5274,21.559,21.5274,21.5432,63600.0
2013-01-02 11:50:00,27.25,27.28,27.25,27.27,97200.0,21.5432,21.5669,21.5432,21.559,97200.0
2013-01-02 11:55:00,27.27,27.28,27.25,27.27,102400.0,21.559,21.5669,21.5432,21.559,102400.0
2013-01-02 12:00:00,27.25,27.28,27.25,27.28,152800.0,21.5432,21.5669,21.5432,21.5669,152800.0
2013-01-02 12:05:00,27.28,27.29,27.26,27.29,161800.0,21.5669,21.5748,21.5511,21.5748,161800.0
2013-01-02 12:10:00,27.29,27.39,27.28,27.38,214000.0,21.5748,21.6539,21.5669,21.646,214000.0
2013-01-02 12:15:00,27.37,27.37,27.3,27.31,74800.0,21.6381,21.6381,21.5827,21.5906,74800.0
2013-01-02 12:20:00,27.31,27.32,27.29,27.3,119600.0,21.5906,21.5985,21.5748,21.5827,119600.0
2013-01-02 12:25:00,27.3,27.33,27.29,27.31,132600.0,21.5827,21.6064,21.5748,21.5906,132600.0
2013-01-02 12:30:00,27.32,27.32,27.28,27.3,111800.0,21.5985,21.5985,21.5669,21.5827,111800.0
2013-01-02 12:35:00,27.31,27.31,27.26,27.29,132000.0,21.5906,21.5906,21.5511,21.5748,132000.0
2013-01-02 12:40:00,27.29,27.29,27.25,27.26,94600.0,21.5748,21.5748,21.5432,21.5511,94600.0
2013-01-02 12:45:00,27.26,27.3,27.25,27.29,73200.0,21.5511,21.5827,21.5432,21.5748,73200.0
2013-01-02 12:50:00,27.3,27.3,27.28,27.28,65200.0,21.5827,21.5827,21.5669,21.5669,65200.0
2013-01-02 12:55:00,27.28,27.3,27.26,27.28,66400.0,21.5669,21.5827,21.5511,21.5669,66400.0
2013-01-02 13:00:00,27.28,27.29,27.26,27.27,57600.0,21.5669,21.5748,21.5511,21.559,57600.0
2013-01-02 13:05:00,27.27,27.33,27.27,27.32,126600.0,21.559,21.6064,21.559,21.5985,126600.0
2013-01-02 13:10:00,27.32,27.32,27.29,27.3,75800.0,21.5985,21.5985,21.5748,21.5827,75800.0
2013-01-02 13:15:00,27.3,27.31,27.29,27.29,66200.0,21.5827,21.5906,21.5748,21.5748,66200.0
2013-01-02 13:20:00,27.3,27.31,27.28,27.31,54800.0,21.5827,21.5906,21.5669,21.5906,54800.0
2013-01-02 13:25:00,27.32,27.33,27.29,27.29,104800.0,21.5985,21.6064,21.5748,21.5748,104800.0
2013-01-02 13:30:00,27.29,27.31,27.28,27.28,56400.0,21.5748,21.5906,21.5669,21.5669,56400.0
2013-01-02 13:35:00,27.28,27.31,27.28,27.29,69200.0,21.5669,21.5906,21.5669,21.5748,69200.0
2013-01-02 13:40:00,27.29,27.31,27.26,27.28,98400.0,21.5748,21.5906,21.5511,21.5669,98400.0
2013-01-02 13:45:00,27.28,27.31,27.25,27.3,88800.0,21.5669,21.5906,21.5432,21.5827,88800.0
2013-01-02 13:50:00,27.29,27.31,27.28,27.29,38600.0,21.5748,21.5906,21.5669,21.5748,38600.0
2013-01-02 13:55:00,27.29,27.32,27.28,27.3,91800.0,21.5748,21.5985,21.5669,21.5827,91800.0
2013-01-02 14:00:00,27.3,27.31,27.28,27.29,82200.0,21.5827,21.5906,21.5669,21.5748,82200.0
2013-01-02 14:05:00,27.29,27.3,27.29,27.3,130400.0,21.5748,21.5827,21.5748,21.5827,130400.0
2013-01-02 14:10:00,27.3,27.33,27.29,27.31,192800.0,21.5827,21.6064,21.5748,21.5906,192800.0
2013-01-02 14:15:00,27.3,27.35,27.29,27.34,75800.0,21.5827,21.6222,21.5748,21.6143,75800.0
2013-01-02 14:20:00,27.34,27.38,27.34,27.36,106000.0,21.6143,21.646,21.6143,21.6301,106000.0
2013-01-02 14:25:00,27.36,27.4,27.36,27.4,92000.0,21.6301,21.6618,21.6301,21.6618,92000.0
2013-01-02 14:30:00,27.39,27.4,27.38,27.38,93400.0,21.6539,21.6618,21.646,21.646,93400.0
2013-01-02 14:35:00,27.38,27.4,27.35,27.39,116400.0,21.646,21.6618,21.6222,21.6539,116400.0
2013-01-02 14:40:00,27.39,27.39,27.36,27.38,130800.0,21.6539,21.6539,21.6301,21.646,130800.0
2013-01-02 14:45:00,27.39,27.39,27.33,27.34,240600.0,21.6539,21.6539,21.6064,21.6143,240600.0
2013-01-02 14:50:00,27.34,27.34,27.32,27.32,266800.0,21.6143,21.6143,21.5985,21.5985,266800.0
2013-01-02 14:55:00,27.32,27.35,27.31,27.33,212400.0,21.5985,21.6222,21.5906,21.6064,212400.0
2013-01-02 15:00:00,27.33,27.34,27.31,27.33,214200.0,21.6064,21.6143,21.5906,21.6064,214200.0
2013-01-02 15:05:00,27.33,27.4,27.33,27.4,173800.0,21.6064,21.6618,21.6064,21.6618,173800.0
2013-01-02 15:10:00,27.4,27.4,27.38,27.38,159400.0,21.6618,21.6618,21.646,21.646,159400.0
2013-01-02 15:15:00,27.38,27.39,27.36,27.38,109000.0,21.646,21.6539,21.6301,21.646,109000.0
2013-01-02 15:20:00,27.38,27.41,27.37,27.39,335800.0,21.646,21.6697,21.6381,21.6539,335800.0
2013-01-02 15:25:00,27.4,27.42,27.36,27.36,183600.0,21.6618,21.6776,21.6301,21.6301,183600.0
2013-01-02 15:30:00,27.36,27.39,27.35,27.37,125400.0,21.6301,21.6539,21.6222,21.6381,125400.0
2013-01-02 15:35:00,27.37,27.43,27.36,27.41,122400.0,21.6381,21.6855,21.6301,21.6697,122400.0
2013-01-02 15:40:00,27.41,27.42,27.4,27.4,151400.0,21.6697,21.6776,21.6618,21.6618,151400.0
2013-01-02 15:45:00,27.4,27.42,27.39,27.39,488200.0,21.6618,21.6776,21.6539,21.6539,488200.0
2013-01-02 15:50:00,27.4,27.47,27.39,27.46,329400.0,21.6618,21.7171,21.6539,21.7092,329400.0
2013-01-02 15:55:00,27.46,27.5,27.44,27.5,612400.0,21.7092,21.7408,21.6934,21.7408,612400.0
2013-01-03 09:30:00,27.5,27.56,27.5,27.53,391400.0,21.7408,21.7883,21.7408,21.7645,391400.0
2013-01-03 09:35:00,27.54,27.68,27.53,27.65,345200.0,21.7725,21.8831,21.7645,21.8594,345200.0
2013-01-03 09:40:00,27.65,27.68,27.63,27.66,262000.0,21.8594,21.8831,21.8436,21.8673,262000.0
2013-01-03 09:45:00,27.66,27.7,27.65,27.67,179600.0,21.8673,21.8989,21.8594,21.8752,179600.0
2013-01-03 09:50:00,27.67,27.7,27.61,27.66,198400.0,21.8752,21.8989,21.8278,21.8673,198400.0
2013-01-03 09:55:00,27.66,27.68,27.63,27.65,159400.0,21.8673,21.8831,21.8436,21.8594,159400.0
2013-01-03 10:00:00,27.65,27.73,27.65,27.7,400800.0,21.8594,21.9227,21.8594,21.8989,400800.0
2013-01-03 10:05:00,27.7,27.72,27.68,27.7,223400.0,21.8989,21.9148,21.8831,21.8989,223400.0
2013-01-03 10:10:00,27.7,27.7,27.68,27.68,118000.0,21.8989,21.8989,21.8831,21.8831,118000.0
2013-01-03 10:15:00,27.68,27.68,27.58,27.59,370400.0,21.8831,21.8831,21.8041,21.812,370400.0
2013-01-03 10:20:00,27.59,27.61,27.56,27.57,380400.0,21.812,21.8278,21.7883,21.7962,380400.0
2013-01-03 10:25:00,27.57,27.59,27.56,27.59,124800.0,21.7962,21.812,21.7883,21.812,124800.0
2013-01-03 10:30:00,27.59,27.63,27.58,27.6,168400.0,21.812,21.8436,21.8041,21.8199,168400.0
2013-01-03 10:35:00,27.6,27.63,27.6,27.61,52600.0,21.8199,21.8436,21.8199,21.8278,52600.0
2013-01-03 10:40:00,27.61,27.62,27.6,27.6,75400.0,21.8278,21.8357,21.8199,21.8199,75400.0
2013-01-03 10:45:00,27.6,27.61,27.58,27.58,85000.0,21.8199,21.8278,21.8041,21.8041,85000.0
2013-01-03 10:50:00,27.58,27.61,27.58,27.61,76800.0,21.8041,21.8278,21.8041,21.8278,76800.0
2013-01-03 10:55:00,27.61,27.61,27.58,27.6,59200.0,21.8278,21.8278,21.8041,21.8199,59200.0
2013-01-03 11:00:00,27.6,27.61,27.6,27.61,128800.0,21.8199,21.8278,21.8199,21.8278,128800.0
2013-01-03 11:05:00,27.61,27.63,27.6,27.61,139600.0,21.8278,21.8436,21.8199,21.8278,139600.0
2013-01-03 11:10:00,27.62,27.64,27.61,27.63,70400.0,21.8357,21.8515,21.8278,21.8436,70400.0
2013-01-03 11:15:00,27.63,27.64,27.61,27.62,85800.0,21.8436,21.8515,21.8278,21.8357,85800.0
2013-01-03 11:20:00,27.62,27.64,27.62,27.63,68400.0,21.8357,21.8515,21.8357,21.8436,68400.0
2013-01-03 11:25:00,27.64,27.66,27.62,27.65,98800.0,21.8515,21.8673,21.8357,21.8594,98800.0
2013-01-03 11:30:00,27.65,27.68,27.64,27.67,113000.0,21.8594,21.8831,21.8515,21.8752,113000.0
2013-01-03 11:35:00,27.67,27.7,27.67,27.69,81600.0,21.8752,21.8989,21.8752,21.891,81600.0
2013-01-03 11:40:00,27.69,27.7,27.65,27.65,66600.0,21.891,21.8989,21.8594,21.8594,66600.0
2013-01-03 11:45:00,27.65,27.67,27.64,27.65,168200.0,21.8594,21.8752,21.8515,21.8594,168200.0
2013-01-03 11:50:00,27.65,27.65,27.61,27.62,120200.0,21.8594,21.8594,21.8278,21.8357,120200.0
2013-01-03 11:55:00,27.63,27.64,27.61,27.64,63800.0,21.8436,21.8515,21.8278,21.8515,63800.0
2013-01-03 12:00:00,27.63,27.68,27.63,27.67,211600.0,21.8436,21.8831,21.8436,21.8752,211600.0
2013-01-03 12:05:00,27.67,27.69,27.65,27.69,198200.0,21.8752,21.891,21.8594,21.891,198200.0
2013-01-03 12:10:00,27.69,27.72,27.68,27.72,221200.0,21.891,21.9148,21.8831,21.9148,221200.0
2013-01-03 12:15:00,27.72,27.74,27.7,27.71,94600.0,21.9148,21.9306,21.8989,21.9068,94600.0
2013-01-03 12:20:00,27.7,27.73,27.7,27.72,51000.0,21.8989,21.9227,21.8989,21.9148,51000.0
2013-01-03 12:25:00,27.72,27.74,27.71,27.71,48400.0,21.9148,21.9306,21.9068,21.9068,48400.0
2013-01-03 12:30:00,27.72,27.74,27.69,27.71,38200.0,21.9148,21.9306,21.891,21.9068,38200.0
2013-01-03 12:35:00,27.7,27.73,27.69,27.73,80000.0,21.8989,21.9227,21.891,21.9227,80000.0
2013-01-03 12:40:00,27.73,27.74,27.71,27.74,62000.0,21.9227,21.9306,21.9068,21.9306,62000.0
2013-01-03 12:45:00,27.74,27.75,27.73,27.73,63000.0,21.9306,21.9385,21.9227,21.9227,63000.0
2013-01-03 12:50:00,27.74,27.75,27.74,27.74,110600.0,21.9306,21.9385,21.9306,21.9306,110600.0
2013-01-03 12:55:00,27.75,27.75,27.74,27.75,48800.0,21.9385,21.9385,21.9306,21.9385,48800.0
2013-01-03 13:00:00,27.75,27.75,27.72,27.73,61400.0,21.9385,21.9385,21.9148,21.9227,61400.0
2013-01-03 13:05:00,27.72,27.74,27.7,27.74,70400.0,21.9148,21.9306,21.8989,21.9306,70400.0
2013-01-03 13:10:00,27.73,27.75,27.73,27.75,347400.0,21.9227,21.9385,21.9227,21.9385,347400.0
2013-01-03 13:15:00,27.75,27.77,27.75,27.76,380800.0,21.9385,21.9543,21.9385,21.9464,380800.0
2013-01-03 13:20:00,27.77,27.77,27.75,27.75,155800.0,21.9543,21.9543,21.9385,21.9385,155800.0
2013-01-03 13:25:00,27.76,27.8,27.75,27.77,194600.0,21.9464,21.978,21.9385,21.9543,194600.0
2013-01-03 13:30:00,27.77,27.8,27.75,27.79,187000.0,21.9543,21.978,21.9385,21.9701,187000.0
2013-01-03 13:35:00,27.79,27.8,27.79,27.8,13400.0,21.9701,21.978,21.9701,21.978,13400.0
2013-01-03 13:40:00,27.8,27.8,27.8,27.8,0.0,21.978,21.978,21.978,21.978,0.0
2013-01-03 13:45:00,27.8,27.8,27.8,27.8,0.0,21.978,21.978,21.978,21.978,0.0
2013-01-03 13:50:00,27.79,27.81,27.73,27.73,101600.0,21.9701,21.9859,21.9227,21.9227,101600.0
2013-01-03 13:55:00,27.73,27.76,27.7,27.74,149800.0,21.9227,21.9464,21.8989,21.9306,149800.0
2013-01-03 14:00:00,27.74,27.76,27.72,27.74,189800.0,21.9306,21.9464,21.9148,21.9306,189800.0
2013-01-03 14:05:00,27.73,27.75,27.71,27.73,303000.0,21.9227,21.9385,21.9068,21.9227,303000.0
2013-01-03 14:10:00,27.73,27.77,27.72,27.75,197000.0,21.9227,21.9543,21.9148,21.9385,197000.0
2013-01-03 14:15:00,27.75,27.8,27.73,27.78,179400.0,21.9385,21.978,21.9227,21.9622,179400.0
2013-01-03 14:20:00,27.78,27.81,27.71,27.74,166800.0,21.9622,21.9859,21.9068,21.9306,166800.0
2013-01-03 14:25:00,27.75,27.76,27.71,27.75,148000.0,21.9385,21.9464,21.9068,21.9385,148000.0
2013-01-03 14:30:00,27.74,27.75,27.7,27.73,137200.0,21.9306,21.9385,21.8989,21.9227,137200.0
2013-01-03 14:35:00,27.74,27.75,27.72,27.73,141600.0,21.9306,21.9385,21.9148,21.9227,141600.0
2013-01-03 14:40:00,27.73,27.76,27.72,27.74,611800.0,21.9227,21.9464,21.9148,21.9306,611800.0
2013-01-03 14:45:00,27.73,27.74,27.72,27.73,117200.0,21.9227,21.9306,21.9148,21.9227,117200.0
2013-01-03 14:50:00,27.72,27.76,27.72,27.75,197600.0,21.9148,21.9464,21.9148,21.9385,197600.0
2013-01-03 14:55:00,27.75,27.79,27.74,27.75,177400.0,21.9385,21.9701,21.9306,21.9385,177400.0
2013-01-03 15:00:00,27.75,27.76,27.73,27.73,91600.0,21.9385,21.9464,21.9227,21.9227,91600.0
2013-01-03 15:05:00,27.74,27.74,27.72,27.73,161400.0,21.9306,21.9306,21.9148,21.9227,161400.0
2013-01-03 15:10:00,27.73,27.74,27.67,27.67,174600.0,21.9227,21.9306,21.8752,21.8752,174600.0
2013-01-03 15:15:00,27.67,27.68,27.64,27.65,192000.0,21.8752,21.8831,21.8515,21.8594,192000.0
2013-01-03 15:20:00,27.65,27.67,27.63,27.66,364400.0,21.8594,21.8752,21.8436,21.8673,364400.0
2013-01-03 15:25:00,27.67,27.68,27.65,27.65,174000.0,21.8752,21.8831,21.8594,21.8594,174000.0
2013-01-03 15:30:00,27.65,27.65,27.58,27.59,174000.0,21.8594,21.8594,21.8041,21.812,174000.0
2013-01-03 15:35:00,27.59,27.62,27.58,27.6,135000.0,21.812,21.8357,21.8041,21.8199,135000.0
2013-01-03 15:40:00,27.61,27.64,27.61,27.63,254200.0,21.8278,21.8515,21.8278,21.8436,254200.0
2013-01-03 15:45:00,27.64,27.68,27.64,27.68,458000.0,21.8515,21.8831,21.8515,21.8831,458000.0
2013-01-03 15:50:00,27.68,27.68,27.61,27.61,340000.0,21.8831,21.8831,21.8278,21.8278,340000.0
2013-01-03 15:55:00,27.61,27.68,27.61,27.68,690600.0,21.8278,21.8831,21.8278,21.8831,690600.0
2013-01-04 09:30:00,27.77,28.0,27.73,27.97,785800.0,21.9543,22.1361,21.9227,22.1124,785800.0
2013-01-04 09:35:00,27.97,27.98,27.93,27.95,388400.0,22.1124,22.1203,22.0808,22.0966,388400.0
2013-01-04 09:40:00,27.95,27.95,27.89,27.9,426200.0,22.0966,22.0966,22.0492,22.0571,426200.0
2013-01-04 09:45:00,27.9,28.0,27.81,27.83,433200.0,22.0571,22.1361,21.9859,22.0017,433200.0
2013-01-04 09:50:00,27.83,27.9,27.8,27.83,294000.0,22.0017,22.0571,21.978,22.0017,294000.0
2013-01-04 09:55:00,27.83,27.86,27.8,27.82,152800.0,22.0017,22.0254,21.978,21.9938,152800.0
2013-01-04 10:00:00,27.83,27.84,27.71,27.73,287600.0,22.0017,22.0096,21.9068,21.9227,287600.0
2013-01-04 10:05:00,27.73,27.75,27.66,27.72,260600.0,21.9227,21.9385,21.8673,21.9148,260600.0
2013-01-04 10:10:00,27.73,27.81,27.72,27.8,184600.0,21.9227,21.9859,21.9148,21.978,184600.0
2013-01-04 10:15:00,27.8,27.83,27.77,27.82,118800.0,21.978,22.0017,21.9543,21.9938,118800.0
2013-01-04 10:20:00,27.82,27.83,27.79,27.8,211200.0,21.9938,22.0017,21.9701,21.978,211200.0
2013-01-04 10:25:00,27.8,27.81,27.74,27.74,151400.0,21.978,21.9859,21.9306,21.9306,151400.0
2013-01-04 10:30:00,27.75,27.78,27.71,27.75,89000.0,21.9385,21.9622,21.9068,21.9385,89000.0
2013-01-04 10:35:00,27.75,27.76,27.71,27.72,68800.0,21.9385,21.9464,21.9068,21.9148,68800.0
2013-01-04 10:40:00,27.71,27.73,27.7,27.71,73600.0,21.9068,21.9227,21.8989,21.9068,73600.0
2013-01-04 10:45:00,27.7,27.73,27.7,27.72,64200.0,21.8989,21.9227,21.8989,21.9148,64200.0
2013-01-04 10:50:00,27.72,27.76,27.7,27.76,160600.0,21.9148,21.9464,21.8989,21.9464,160600.0
2013-01-04 10:55:00,27.75,27.79,27.75,27.77,101600.0,21.9385,21.9701,21.9385,21.9543,101600.0
2013-01-04 11:00:00,27.76,27.8,27.74,27.74,94600.0,21.9464,21.978,21.9306,21.9306,94600.0
2013-01-04 11:05:00,27.74,27.77,27.74,27.75,73600.0,21.9306,21.9543,21.9306,21.9385,73600.0
2013-01-04 11:10:00,27.75,27.76,27.74,27.76,77200.0,21.9385,21.9464,21.9306,21.9464,77200.0
2013-01-04 11:15:00,27.75,27.76,27.73,27.74,82200.0,21.9385,21.9464,21.9227,21.9306,82200.0
2013-01-04 11:20:00,27.74,27.8,27.74,27.8,116200.0,21.9306,21.978,21.9306,21.978,116200.0
2013-01-04 11:25:00,27.8,27.82,27.77,27.78,88400.0,21.978,21.9938,21.9543,21.9622,88400.0
2013-01-04 11:30:00,27.78,27.82,27.76,27.82,42600.0,21.9622,21.9938,21.9464,21.9938,42600.0
2013-01-04 11:35:00,27.81,27.83,27.81,27.82,80000.0,21.9859,22.0017,21.9859,21.9938,80000.0
2013-01-04 11:40:00,27.81,27.82,27.78,27.79,53800.0,21.9859,21.9938,21.9622,21.9701,53800.0
2013-01-04 11:45:00,27.79,27.82,27.79,27.8,46200.0,21.9701,21.9938,21.9701,21.978,46200.0
2013-01-04 11:50:00,27.8,27.85,27.8,27.85,82600.0,21.978,22.0175,21.978,22.0175,82600.0
2013-01-04 11:55:00,27.85,27.85,27.83,27.83,56200.0,22.0175,22.0175,22.0017,22.0017,56200.0
2013-01-04 12:00:00,27.84,27.85,27.83,27.85,37000.0,22.0096,22.0175,22.0017,22.0175,37000.0
2013-01-04 12:05:00,27.85,27.86,27.84,27.85,50400.0,22.0175,22.0254,22.0096,22.0175,50400.0
2013-01-04 12:10:00,27.85,27.85,27.81,27.81,50200.0,22.0175,22.0175,21.9859,21.9859,50200.0
2013-01-04 12:15:00,27.81,27.83,27.78,27.79,65600.0,21.9859,22.0017,21.9622,21.9701,65600.0
2013-01-04 12:20:00,27.79,27.79,27.75,27.77,62200.0,21.9701,21.9701,21.9385,21.9543,62200.0
2013-01-04 12:25:00,27.76,27.8,27.76,27.8,72600.0,21.9464,21.978,21.9464,21.978,72600.0
2013-01-04 12:30:00,27.8,27.83,27.78,27.83,51400.0,21.978,22.0017,21.9622,22.0017,51400.0
2013-01-04 12:35:00,27.83,27.84,27.82,27.82,45200.0,22.0017,22.0096,21.9938,21.9938,45200.0
2013-01-04 12:40:00,27.83,27.84,27.8,27.83,92800.0,22.0017,22.0096,21.978,22.0017,92800.0
2013-01-04 12:45:00,27.83,27.83,27.81,27.83,29600.0,22.0017,22.0017,21.9859,22.0017,29600.0
2013-01-04 12:50:00,27.83,27.83,27.79,27.8,59400.0,22.0017,22.0017,21.9701,21.978,59400.0
2013-01-04 12:55:00,27.8,27.81,27.78,27.79,78000.0,21.978,21.9859,21.9622,21.9701,78000.0
2013-01-04 13:00:00,27.8,27.8,27.78,27.78,47000.0,21.978,21.978,21.9622,21.9622,47000.0
2013-01-04 13:05:00,27.78,27.79,27.77,27.78,36400.0,21.9622,21.9701,21.9543,21.9622,36400.0
2013-01-04 13:10:00,27.78,27.78,27.77,27.77,42200.0,21.9622,21.9622,21.9543,21.9543,42200.0
2013-01-04 13:15:00,27.77,27.78,27.77,27.77,41200.0,21.9543,21.9622,21.9543,21.9543,41200.0
2013-01-04 13:20:00,27.78,27.82,27.78,27.82,103800.0,21.9622,21.9938,21.9622,21.9938,103800.0
2013-01-04 13:25:00,27.82,27.86,27.82,27.86,61800.0,21.9938,22.0254,21.9938,22.0254,61800.0
2013-01-04 13:30:00,27.86,27.86,27.85,27.86,56400.0,22.0254,22.0254,22.0175,22.0254,56400.0
2013-01-04 13:35:00,27.86,27.89,27.86,27.89,108400.0,22.0254,22.0492,22.0254,22.0492,108400.0
2013-01-04 13:40:00,27.89,27.91,27.89,27.91,36600.0,22.0492,22.065,22.0492,22.065,36600.0
2013-01-04 13:45:00,27.91,27.91,27.86,27.86,89400.0,22.065,22.065,22.0254,22.0254,89400.0
2013-01-04 13:50:00,27.86,27.87,27.81,27.81,47600.0,22.0254,22.0333,21.9859,21.9859,47600.0
2013-01-04 13:55:00,27.81,27.84,27.81,27.84,50800.0,21.9859,22.0096,21.9859,22.0096,50800.0
2013-01-04 14:00:00,27.84,27.84,27.81,27.82,29200.0,22.0096,22.0096,21.9859,21.9938,29200.0
2013-01-04 14:05:00,27.83,27.85,27.82,27.82,59400.0,22.0017,22.0175,21.9938,21.9938,59400.0
2013-01-04 14:10:00,27.83,27.83,27.8,27.83,71200.0,22.0017,22.0017,21.978,22.0017,71200.0
2013-01-04 14:15:00,27.83,27.84,27.82,27.83,74000.0,22.0017,22.0096,21.9938,22.0017,74000.0
2013-01-04 14:20:00,27.83,27.86,27.83,27.86,96000.0,22.0017,22.0254,22.0017,22.0254,96000.0
2013-01-04 14:25:00,27.86,27.9,27.85,27.88,101200.0,22.0254,22.0571,22.0175,22.0412,101200.0
2013-01-04 14:30:00,27.88,27.89,27.86,27.88,74200.0,22.0412,22.0492,22.0254,22.0412,74200.0
2013-01-04 14:35:00,27.88,27.92,27.88,27.92,119800.0,22.0412,22.0729,22.0412,22.0729,119800.0
2013-01-04 14:40:00,27.93,27.93,27.91,27.92,87800.0,22.0808,22.0808,22.065,22.0729,87800.0
2013-01-04 14:45:00,27.92,27.92,27.87,27.87,204800.0,22.0729,22.0729,22.0333,22.0333,204800.0
2013-01-04 14:50:00,27.87,27.87,27.85,27.86,82800.0,22.0333,22.0333,22.0175,22.0254,82800.0
2013-01-04 14:55:00,27.85,27.88,27.85,27.88,118800.0,22.0175,22.0412,22.0175,22.0412,118800.0
2013-01-04 15:00:00,27.88,27.88,27.85,27.86,73400.0,22.0412,22.0412,22.0175,22.0254,73400.0
2013-01-04 15:05:00,27.86,27.88,27.86,27.87,96400.0,22.0254,22.0412,22.0254,22.0333,96400.0
2013-01-04 15:10:00,27.87,27.89,27.86,27.87,79600.0,22.0333,22.0492,22.0254,22.0333,79600.0
2013-01-04 15:15:00,27.86,27.86,27.85,27.85,79600.0,22.0254,22.0254,22.0175,22.0175,79600.0
2013-01-04 15:20:00,27.85,27.85,27.82,27.85,142600.0,22.0175,22.0175,21.9938,22.0175,142600.0
2013-01-04 15:25:00,27.85,27.86,27.84,27.86,103200.0,22.0175,22.0254,22.0096,22.0254,103200.0
2013-01-04 15:30:00,27.86,27.86,27.85,27.85,114200.0,22.0254,22.0254,22.0175,22.0175,114200.0
2013-01-04 15:35:00,27.86,27.86,27.83,27.84,100200.0,22.0254,22.0254,22.0017,22.0096,100200.0
2013-01-04 15:40:00,27.84,27.84,27.81,27.81,139800.0,22.0096,22.0096,21.9859,21.9859,139800.0
2013-01-04 15:45:00,27.81,27.81,27.77,27.79,232400.0,21.9859,21.9859,21.9543,21.9701,232400.0
2013-01-04 15:50:00,27.79,27.83,27.78,27.83,271600.0,21.9701,22.0017,21.9622,22.0017,271600.0
2013-01-04 15:55:00,27.83,27.86,27.82,27.85,931600.0,22.0017,22.0254,21.9938,22.0175,931600.0
2013-01-07 09:30:00,27.78,27.78,27.5,27.56,820000.0,21.9622,21.9622,21.7408,21.7883,820000.0
2013-01-07 09:35:00,27.56,27.59,27.55,27.56,554000.0,21.7883,21.812,21.7804,21.7883,554000.0
2013-01-07 09:40:00,27.57,27.6,27.55,27.56,430000.0,21.7962,21.8199,21.7804,21.7883,430000.0
2013-01-07 09:45:00,27.56,27.61,27.55,27.6,262400.0,21.7883,21.8278,21.7804,21.8199,262400.0
2013-01-07 09:50:00,27.59,27.6,27.52,27.6,220800.0,21.812,21.8199,21.7566,21.8199,220800.0
2013-01-07 09:55:00,27.6,27.64,27.59,27.61,217600.0,21.8199,21.8515,21.812,21.8278,217600.0
2013-01-07 10:00:00,27.61,27.68,27.61,27.68,160000.0,21.8278,21.8831,21.8278,21.8831,160000.0
2013-01-07 10:05:00,27.68,27.68,27.63,27.65,179200.0,21.8831,21.8831,21.8436,21.8594,179200.0
2013-01-07 10:10:00,27.65,27.68,27.65,27.67,219600.0,21.8594,21.8831,21.8594,21.8752,219600.0
2013-01-07 10:15:00,27.67,27.69,27.67,27.68,233200.0,21.8752,21.891,21.8752,21.8831,233200.0
2013-01-07 10:20:00,27.68,27.7,27.65,27.69,177200.0,21.8831,21.8989,21.8594,21.891,177200.0
2013-01-07 10:25:00,27.7,27.71,27.67,27.68,209200.0,21.8989,21.9068,21.8752,21.8831,209200.0
2013-01-07 10:30:00,27.68,27.71,27.68,27.7,280800.0,21.8831,21.9068,21.8831,21.8989,280800.0
2013-01-07 10:35:00,27.69,27.69,27.63,27.64,329200.0,21.891,21.891,21.8436,21.8515,329200.0
2013-01-07 10:40:00,27.64,27.66,27.63,27.65,190400.0,21.8515,21.8673,21.8436,21.8594,190400.0
2013-01-07 10:45:00,27.64,27.68,27.64,27.67,147200.0,21.8515,21.8831,21.8515,21.8752,147200.0
2013-01-07 10:50:00,27.67,27.67,27.61,27.63,194000.0,21.8752,21.8752,21.8278,21.8436,194000.0
2013-01-07 10:55:00,27.63,27.65,27.61,27.63,141200.0,21.8436,21.8594,21.8278,21.8436,141200.0
2013-01-07 11:00:00,27.63,27.67,27.63,27.67,115600.0,21.8436,21.8752,21.8436,21.8752,115600.0
2013-01-07 11:05:00,27.67,27.7,27.67,27.7,132400.0,21.8752,21.8989,21.8752,21.8989,132400.0
2013-01-07 11:10:00,27.7,27.73,27.68,27.73,272400.0,21.8989,21.9227,21.8831,21.9227,272400.0
2013-01-07 11:15:00,27.73,27.73,27.68,27.68,172000.0,21.9227,21.9227,21.8831,21.8831,172000.0
2013-01-07 11:20:00,27.68,27.71,27.67,27.69,138000.0,21.8831,21.9068,21.8752,21.891,138000.0
2013-01-07 11:25:00,27.69,27.71,27.68,27.7,152400.0,21.891,21.9068,21.8831,21.8989,152400.0
2013-01-07 11:30:00,27.7,27.72,27.68,27.7,141600.0,21.8989,21.9148,21.8831,21.8989,141600.0
2013-01-07 11:35:00,27.7,27.73,27.7,27.72,112400.0,21.8989,21.9227,21.8989,21.9148,112400.0
2013-01-07 11:40:00,27.72,27.73,27.69,27.73,174400.0,21.9148,21.9227,21.891,21.9227,174400.0
2013-01-07 11:45:00,27.73,27.73,27.68,27.73,351200.0,21.9227,21.9227,21.8831,21.9227,351200.0
2013-01-07 11:50:00,27.73,27.75,27.7,27.72,181600.0,21.9227,21.9385,21.8989,21.9148,181600.0
2013-01-07 11:55:00,27.72,27.72,27.67,27.69,94800.0,21.9148,21.9148,21.8752,21.891,94800.0
2013-01-07 12:00:00,27.69,27.69,27.65,27.65,101600.0,21.891,21.891,21.8594,21.8594,101600.0
2013-01-07 12:05:00,27.65,27.66,27.63,27.64,84400.0,21.8594,21.8673,21.8436,21.8515,84400.0
2013-01-07 12:10:00,27.64,27.67,27.64,27.66,58000.0,21.8515,21.8752,21.8515,21.8673,58000.0
2013-01-07 12:15:00,27.67,27.67,27.65,27.67,68000.0,21.8752,21.8752,21.8594,21.8752,68000.0
2013-01-07 12:20:00,27.66,27.67,27.64,27.64,58800.0,21.8673,21.8752,21.8515,21.8515,58800.0
2013-01-07 12:25:00,27.64,27.65,27.61,27.65,147200.0,21.8515,21.8594,21.8278,21.8594,147200.0
2013-01-07 12:30:00,27.65,27.67,27.63,27.64,97200.0,21.8594,21.8752,21.8436,21.8515,97200.0
2013-01-07 12:35:00,27.64,27.64,27.61,27.64,125600.0,21.8515,21.8515,21.8278,21.8515,125600.0
2013-01-07 12:40:00,27.64,27.65,27.64,27.65,151200.0,21.8515,21.8594,21.8515,21.8594,151200.0
2013-01-07 12:45:00,27.65,27.66,27.64,27.66,74000.0,21.8594,21.8673,21.8515,21.8673,74000.0
2013-01-07 12:50:00,27.65,27.66,27.61,27.61,161200.0,21.8594,21.8673,21.8278,21.8278,161200.0
2013-01-07 12:55:00,27.61,27.63,27.61,27.63,82000.0,21.8278,21.8436,21.8278,21.8436,82000.0
2013-01-07 13:00:00,27.63,27.64,27.61,27.63,89600.0,21.8436,21.8515,21.8278,21.8436,89600.0
2013-01-07 13:05:00,27.63,27.67,27.63,27.65,164800.0,21.8436,21.8752,21.8436,21.8594,164800.0
2013-01-07 13:10:00,27.65,27.68,27.65,27.67,176800.0,21.8594,21.8831,21.8594,21.8752,176800.0
2013-01-07 13:15:00,27.67,27.7,27.65,27.7,199200.0,21.8752,21.8989,21.8594,21.8989,199200.0
2013-01-07 13:20:00,27.7,27.74,27.7,27.73,130000.0,21.8989,21.9306,21.8989,21.9227,130000.0
2013-01-07 13:25:00,27.73,27.74,27.72,27.73,110400.0,21.9227,21.9306,21.9148,21.9227,110400.0
2013-01-07 13:30:00,27.73,27.73,27.7,27.71,183600.0,21.9227,21.9227,21.8989,21.9068,183600.0
2013-01-07 13:35:00,27.71,27.71,27.67,27.67,151600.0,21.9068,21.9068,21.8752,21.8752,151600.0
2013-01-07 13:40:00,27.67,27.67,27.63,27.63,164800.0,21.8752,21.8752,21.8436,21.8436,164800.0
2013-01-07 13:45:00,27.63,27.65,27.63,27.65,86400.0,21.8436,21.8594,21.8436,21.8594,86400.0
2013-01-07 13:50:00,27.65,27.65,27.63,27.64,79200.0,21.8594,21.8594,21.8436,21.8515,79200.0
2013-01-07 13:55:00,27.64,27.64,27.63,27.64,120000.0,21.8515,21.8515,21.8436,21.8515,120000.0
2013-01-07 14:00:00,27.64,27.64,27.61,27.64,86800.0,21.8515,21.8515,21.8278,21.8515,86800.0
2013-01-07 14:05:00,27.63,27.67,27.63,27.65,145600.0,21.8436,21.8752,21.8436,21.8594,145600.0
2013-01-07 14:10:00,27.65,27.68,27.64,27.67,262000.0,21.8594,21.8831,21.8515,21.8752,262000.0
2013-01-07 14:15:00,27.67,27.7,27.65,27.7,127200.0,21.8752,21.8989,21.8594,21.8989,127200.0
2013-01-07 14:20:00,27.7,27.73,27.7,27.72,130800.0,21.8989,21.9227,21.8989,21.9148,130800.0
2013-01-07 14:25:00,27.72,27.76,27.72,27.75,132400.0,21.9148,21.9464,21.9148,21.9385,132400.0
2013-01-07 14:30:00,27.75,27.79,27.75,27.78,334400.0,21.9385,21.9701,21.9385,21.9622,334400.0
2013-01-07 14:35:00,27.77,27.78,27.77,27.77,65200.0,21.9543,21.9622,21.9543,21.9543,65200.0
2013-01-07 14:40:00,27.78,27.81,27.77,27.81,326800.0,21.9622,21.9859,21.9543,21.9859,326800.0
2013-01-07 14:45:00,27.81,27.81,27.79,27.8,95200.0,21.9859,21.9859,21.9701,21.978,95200.0
2013-01-07 14:50:00,27.8,27.82,27.78,27.8,187600.0,21.978,21.9938,21.9622,21.978,187600.0
2013-01-07 14:55:00,27.8,27.81,27.78,27.81,140000.0,21.978,21.9859,21.9622,21.9859,140000.0
2013-01-07 15:00:00,27.81,27.81,27.79,27.8,133600.0,21.9859,21.9859,21.9701,21.978,133600.0
2013-01-07 15:05:00,27.8,27.83,27.77,27.82,282400.0,21.978,22.0017,21.9543,21.9938,282400.0
2013-01-07 15:10:00,27.82,27.83,27.78,27.81,227200.0,21.9938,22.0017,21.9622,21.9859,227200.0
2013-01-07 15:15:00,27.82,27.85,27.81,27.85,127600.0,21.9938,22.0175,21.9859,22.0175,127600.0
2013-01-07 15:20:00,27.84,27.85,27.82,27.85,92000.0,22.0096,22.0175,21.9938,22.0175,92000.0
2013-01-07 15:25:00,27.85,27.88,27.84,27.87,296000.0,22.0175,22.0412,22.0096,22.0333,296000.0
2013-01-07 15:30:00,27.87,27.9,27.86,27.89,305200.0,22.0333,22.0571,22.0254,22.0492,305200.0
2013-01-07 15:35:00,27.88,27.9,27.84,27.85,454800.0,22.0412,22.0571,22.0096,22.0175,454800.0
2013-01-07 15:40:00,27.85,27.89,27.83,27.86,649200.0,22.0175,22.0492,22.0017,22.0254,649200.0
2013-01-07 15:45:00,27.86,27.87,27.82,27.86,959200.0,22.0254,22.0333,21.9938,22.0254,959200.0
2013-01-07 15:50:00,27.87,27.88,27.86,27.88,450800.0,22.0333,22.0412,22.0254,22.0412,450800.0
2013-01-07 15:55:00,27.88,27.88,27.86,27.88,626800.0,22.0412,22.0412,22.0254,22.0412,626800.0
2013-01-08 09:30:00,27.8,27.82,27.7,27.75,296600.0,21.978,21.9938,21.8989,21.9385,296600.0
2013-01-08 09:35:00,27.75,27.84,27.74,27.81,94200.0,21.9385,22.0096,21.9306,21.9859,94200.0
2013-01-08 09:40:00,27.8,27.86,27.8,27.86,58800.0,21.978,22.0254,21.978,22.0254,58800.0
2013-01-08 09:45:00,27.86,27.86,27.75,27.75,122600.0,22.0254,22.0254,21.9385,21.9385,122600.0
2013-01-08 09:50:00,27.75,27.75,27.67,27.67,136800.0,21.9385,21.9385,21.8752,21.8752,136800.0
2013-01-08 09:55:00,27.68,27.72,27.67,27.72,214000.0,21.8831,21.9148,21.8752,21.9148,214000.0
2013-01-08 10:00:00,27.73,27.74,27.67,27.7,163800.0,21.9227,21.9306,21.8752,21.8989,163800.0
2013-01-08 10:05:00,27.71,27.75,27.7,27.75,75400.0,21.9068,21.9385,21.8989,21.9385,75400.0
2013-01-08 10:10:00,27.75,27.75,27.67,27.68,141000.0,21.9385,21.9385,21.8752,21.8831,141000.0
2013-01-08 10:15:00,27.67,27.7,27.66,27.68,87000.0,21.8752,21.8989,21.8673,21.8831,87000.0
2013-01-08 10:20:00,27.68,27.7,27.66,27.67,107200.0,21.8831,21.8989,21.8673,21.8752,107200.0
2013-01-08 10:25:00,27.67,27.72,27.66,27.71,101600.0,21.8752,21.9148,21.8673,21.9068,101600.0
2013-01-08 10:30:00,27.71,27.71,27.65,27.65,139200.0,21.9068,21.9068,21.8594,21.8594,139200.0
2013-01-08 10:35:00,27.65,27.67,27.63,27.65,211200.0,21.8594,21.8752,21.8436,21.8594,211200.0
2013-01-08 10:40:00,27.65,27.66,27.63,27.66,72200.0,21.8594,21.8673,21.8436,21.8673,72200.0
2013-01-08 10:45:00,27.65,27.66,27.64,27.65,60000.0,21.8594,21.8673,21.8515,21.8594,60000.0
2013-01-08 10:50:00,27.64,27.65,27.61,27.61,202000.0,21.8515,21.8594,21.8278,21.8278,202000.0
2013-01-08 10:55:00,27.61,27.64,27.61,27.62,52200.0,21.8278,21.8515,21.8278,21.8357,52200.0
2013-01-08 11:00:00,27.63,27.64,27.61,27.62,77000.0,21.8436,21.8515,21.8278,21.8357,77000.0
2013-01-08 11:05:00,27.62,27.64,27.56,27.56,59600.0,21.8357,21.8515,21.7883,21.7883,59600.0
2013-01-08 11:10:00,27.56,27.57,27.54,27.57,217000.0,21.7883,21.7962,21.7725,21.7962,217000.0
2013-01-08 11:15:00,27.57,27.62,27.57,27.6,165800.0,21.7962,21.8357,21.7962,21.8199,165800.0
2013-01-08 11:20:00,27.6,27.61,27.59,27.6,118800.0,21.8199,21.8278,21.812,21.8199,118800.0
2013-01-08 11:25:00,27.6,27.63,27.59,27.61,79000.0,21.8199,21.8436,21.812,21.8278,79000.0
2013-01-08 11:30:00,27.61,27.63,27.6,27.6,156600.0,21.8278,21.8436,21.8199,21.8199,156600.0
2013-01-08 11:35:00,27.6,27.61,27.58,27.61,108000.0,21.8199,21.8278,21.8041,21.8278,108000.0
2013-01-08 11:40:00,27.61,27.61,27.6,27.6,47000.0,21.8278,21.8278,21.8199,21.8199,47000.0
2013-01-08 11:45:00,27.6,27.61,27.59,27.61,103200.0,21.8199,21.8278,21.812,21.8278,103200.0
2013-01-08 11:50:00,27.61,27.61,27.59,27.6,190800.0,21.8278,21.8278,21.812,21.8199,190800.0
2013-01-08 11:55:00,27.6,27.62,27.59,27.61,58600.0,21.8199,21.8357,21.812,21.8278,58600.0
2013-01-08 12:00:00,27.62,27.63,27.61,27.61,105800.0,21.8357,21.8436,21.8278,21.8278,105800.0
2013-01-08 12:05:00,27.61,27.61,27.6,27.61,41800.0,21.8278,21.8278,21.8199,21.8278,41800.0
2013-01-08 12:10:00,27.61,27.61,27.6,27.6,77000.0,21.8278,21.8278,21.8199,21.8199,77000.0
2013-01-08 12:15:00,27.6,27.61,27.6,27.61,61600.0,21.8199,21.8278,21.8199,21.8278,61600.0
2013-01-08 12:20:00,27.61,27.61,27.61,27.61,42000.0,21.8278,21.8278,21.8278,21.8278,42000.0
2013-01-08 12:25:00,27.61,27.61,27.59,27.59,52800.0,21.8278,21.8278,21.812,21.812,52800.0
2013-01-08 12:30:00,27.59,27.6,27.58,27.59,67200.0,21.812,21.8199,21.8041,21.812,67200.0
2013-01-08 12:35:00,27.59,27.6,27.55,27.57,61000.0,21.812,21.8199,21.7804,21.7962,61000.0
2013-01-08 12:40:00,27.57,27.59,27.56,27.59,62200.0,21.7962,21.812,21.7883,21.812,62200.0
2013-01-08 12:45:00,27.58,27.58,27.57,27.57,40800.0,21.8041,21.8041,21.7962,21.7962,40800.0
2013-01-08 12:50:00,27.57,27.57,27.55,27.57,109800.0,21.7962,21.7962,21.7804,21.7962,109800.0
2013-01-08 12:55:00,27.57,27.58,27.55,27.57,85000.0,21.7962,21.8041,21.7804,21.7962,85000.0
2013-01-08 13:00:00,27.58,27.59,27.57,27.59,74600.0,21.8041,21.812,21.7962,21.812,74600.0
2013-01-08 13:05:00,27.59,27.59,27.58,27.58,106400.0,21.812,21.812,21.8041,21.8041,106400.0
2013-01-08 13:10:00,27.59,27.59,27.57,27.58,46400.0,21.812,21.812,21.7962,21.8041,46400.0
2013-01-08 13:15:00,27.59,27.63,27.59,27.63,69400.0,21.812,21.8436,21.812,21.8436,69400.0
2013-01-08 13:20:00,27.63,27.64,27.63,27.64,59000.0,21.8436,21.8515,21.8436,21.8515,59000.0
2013-01-08 13:25:00,27.64,27.64,27.63,27.64,34000.0,21.8515,21.8515,21.8436,21.8515,34000.0
2013-01-08 13:30:00,27.63,27.63,27.61,27.61,117800.0,21.8436,21.8436,21.8278,21.8278,117800.0
2013-01-08 13:35:00,27.61,27.61,27.6,27.6,34200.0,21.8278,21.8278,21.8199,21.8199,34200.0
2013-01-08 13:40:00,27.6,27.61,27.6,27.61,89800.0,21.8199,21.8278,21.8199,21.8278,89800.0
2013-01-08 13:45:00,27.61,27.63,27.6,27.61,98600.0,21.8278,21.8436,21.8199,21.8278,98600.0
2013-01-08 13:50:00,27.61,27.61,27.6,27.61,105000.0,21.8278,21.8278,21.8199,21.8278,105000.0
2013-01-08 13:55:00,27.61,27.65,27.61,27.64,142400.0,21.8278,21.8594,21.8278,21.8515,142400.0
2013-01-08 14:00:00,27.65,27.67,27.64,27.64,129400.0,21.8594,21.8752,21.8515,21.8515,129400.0
2013-01-08 14:05:00,27.65,27.65,27.63,27.64,62400.0,21.8594,21.8594,21.8436,21.8515,62400.0
2013-01-08 14:10:00,27.64,27.66,27.63,27.66,51800.0,21.8515,21.8673,21.8436,21.8673,51800.0
2013-01-08 14:15:00,27.66,27.66,27.61,27.61,67600.0,21.8673,21.8673,21.8278,21.8278,67600.0
2013-01-08 14:20:00,27.61,27.63,27.6,27.63,78400.0,21.8278,21.8436,21.8199,21.8436,78400.0
2013-01-08 14:25:00,27.63,27.65,27.61,27.63,36200.0,21.8436,21.8594,21.8278,21.8436,36200.0
2013-01-08 14:30:00,27.63,27.65,27.63,27.64,27400.0,21.8436,21.8594,21.8436,21.8515,27400.0
2013-01-08 14:35:00,27.64,27.64,27.61,27.62,67600.0,21.8515,21.8515,21.8278,21.8357,67600.0
2013-01-08 14:40:00,27.63,27.63,27.6,27.6,43800.0,21.8436,21.8436,21.8199,21.8199,43800.0
2013-01-08 14:45:00,27.61,27.63,27.6,27.63,45000.0,21.8278,21.8436,21.8199,21.8436,45000.0
2013-01-08 14:50:00,27.63,27.63,27.6,27.6,162600.0,21.8436,21.8436,21.8199,21.8199,162600.0
2013-01-08 14:55:00,27.6,27.61,27.59,27.6,83600.0,21.8199,21.8278,21.812,21.8199,83600.0
2013-01-08 15:00:00,27.61,27.66,27.6,27.65,108200.0,21.8278,21.8673,21.8199,21.8594,108200.0
2013-01-08 15:05:00,27.65,27.68,27.65,27.68,101400.0,21.8594,21.8831,21.8594,21.8831,101400.0
2013-01-08 15:10:00,27.68,27.7,27.67,27.69,92800.0,21.8831,21.8989,21.8752,21.891,92800.0
2013-01-08 15:15:00,27.69,27.73,27.68,27.73,200000.0,21.891,21.9227,21.8831,21.9227,200000.0
2013-01-08 15:20:00,27.73,27.75,27.71,27.71,227200.0,21.9227,21.9385,21.9068,21.9068,227200.0
2013-01-08 15:25:00,27.71,27.74,27.7,27.74,126000.0,21.9068,21.9306,21.8989,21.9306,126000.0
2013-01-08 15:30:00,27.74,27.75,27.73,27.75,124600.0,21.9306,21.9385,21.9227,21.9385,124600.0
2013-01-08 15:35:00,27.75,27.75,27.74,27.75,265000.0,21.9385,21.9385,21.9306,21.9385,265000.0
2013-01-08 15:40:00,27.75,27.75,27.72,27.75,213400.0,21.9385,21.9385,21.9148,21.9385,213400.0
2013-01-08 15:45:00,27.75,27.75,27.71,27.72,296600.0,21.9385,21.9385,21.9068,21.9148,296600.0
2013-01-08 15:50:00,27.72,27.79,27.72,27.78,382000.0,21.9148,21.9701,21.9148,21.9622,382000.0
2013-01-08 15:55:00,27.78,27.82,27.77,27.82,561000.0,21.9622,21.9938,21.9543,21.9938,561000.0
2013-01-09 09:30:00,27.95,27.95,27.72,27.74,332800.0,22.0966,22.0966,21.9148,21.9306,332800.0
2013-01-09 09:35:00,27.74,27.77,27.68,27.68,177600.0,21.9306,21.9543,21.8831,21.8831,177600.0
2013-01-09 09:40:00,27.68,27.68,27.58,27.63,267000.0,21.8831,21.8831,21.8041,21.8436,267000.0
2013-01-09 09:45:00,27.63,27.65,27.55,27.55,268800.0,21.8436,21.8594,21.7804,21.7804,268800.0
2013-01-09 09:50:00,27.56,27.57,27.51,27.53,368200.0,21.7883,21.7962,21.7487,21.7645,368200.0
2013-01-09 09:55:00,27.52,27.54,27.43,27.45,549400.0,21.7566,21.7725,21.6855,21.7013,549400.0
2013-01-09 10:00:00,27.45,27.47,27.41,27.46,520000.0,21.7013,21.7171,21.6697,21.7092,520000.0
2013-01-09 10:05:00,27.46,27.5,27.45,27.5,354400.0,21.7092,21.7408,21.7013,21.7408,354400.0
2013-01-09 10:10:00,27.5,27.56,27.49,27.55,289000.0,21.7408,21.7883,21.7329,21.7804,289000.0
2013-01-09 10:15:00,27.56,27.65,27.55,27.6,281800.0,21.7883,21.8594,21.7804,21.8199,281800.0
2013-01-09 10:20:00,27.6,27.6,27.48,27.48,279600.0,21.8199,21.8199,21.725,21.725,279600.0
2013-01-09 10:25:00,27.48,27.5,27.46,27.47,135600.0,21.725,21.7408,21.7092,21.7171,135600.0
2013-01-09 10:30:00,27.46,27.48,27.43,27.45,148000.0,21.7092,21.725,21.6855,21.7013,148000.0
2013-01-09 10:35:00,27.45,27.48,27.43,27.48,152600.0,21.7013,21.725,21.6855,21.725,152600.0
2013-01-09 10:40:00,27.48,27.5,27.45,27.5,216400.0,21.725,21.7408,21.7013,21.7408,216400.0
2013-01-09 10:45:00,27.5,27.53,27.48,27.53,286600.0,21.7408,21.7645,21.725,21.7645,286600.0
2013-01-09 10:50:00,27.52,27.54,27.5,27.53,168400.0,21.7566,21.7725,21.7408,21.7645,168400.0
2013-01-09 10:55:00,27.53,27.53,27.48,27.48,144000.0,21.7645,21.7645,21.725,21.725,144000.0
2013-01-09 11:00:00,27.48,27.49,27.42,27.44,213800.0,21.725,21.7329,21.6776,21.6934,213800.0
2013-01-09 11:05:00,27.44,27.46,27.44,27.45,131800.0,21.6934,21.7092,21.6934,21.7013,131800.0
2013-01-09 11:10:00,27.45,27.45,27.34,27.38,425400.0,21.7013,21.7013,21.6143,21.646,425400.0
2013-01-09 11:15:00,27.39,27.41,27.32,27.35,263200.0,21.6539,21.6697,21.5985,21.6222,263200.0
2013-01-09 11:20:00,27.35,27.35,27.3,27.32,274400.0,21.6222,21.6222,21.5827,21.5985,274400.0
2013-01-09 11:25:00,27.32,27.32,27.3,27.32,151200.0,21.5985,21.5985,21.5827,21.5985,151200.0
2013-01-09 11:30:00,27.32,27.42,27.32,27.4,288800.0,21.5985,21.6776,21.5985,21.6618,288800.0
2013-01-09 11:35:00,27.4,27.42,27.4,27.41,77600.0,21.6618,21.6776,21.6618,21.6697,77600.0
2013-01-09 11:40:00,27.41,27.43,27.4,27.43,130400.0,21.6697,21.6855,21.6618,21.6855,130400.0
2013-01-09 11:45:00,27.43,27.49,27.43,27.47,222000.0,21.6855,21.7329,21.6855,21.7171,222000.0
2013-01-09 11:50:00,27.47,27.48,27.45,27.47,129600.0,21.7171,21.725,21.7013,21.7171,129600.0
2013-01-09 11:55:00,27.47,27.49,27.44,27.48,150000.0,21.7171,21.7329,21.6934,21.725,150000.0
2013-01-09 12:00:00,27.48,27.5,27.48,27.5,106600.0,21.725,21.7408,21.725,21.7408,106600.0
2013-01-09 12:05:00,27.5,27.51,27.5,27.5,80800.0,21.7408,21.7487,21.7408,21.7408,80800.0
2013-01-09 12:10:00,27.5,27.52,27.5,27.5,90400.0,21.7408,21.7566,21.7408,21.7408,90400.0
2013-01-09 12:15:00,27.5,27.52,27.48,27.5,93800.0,21.7408,21.7566,21.725,21.7408,93800.0
2013-01-09 12:20:00,27.5,27.51,27.49,27.5,40000.0,21.7408,21.7487,21.7329,21.7408,40000.0
2013-01-09 12:25:00,27.49,27.5,27.46,27.47,67800.0,21.7329,21.7408,21.7092,21.7171,67800.0
2013-01-09 12:30:00,27.48,27.48,27.42,27.43,137000.0,21.725,21.725,21.6776,21.6855,137000.0
2013-01-09 12:35:00,27.43,27.43,27.39,27.41,152200.0,21.6855,21.6855,21.6539,21.6697,152200.0
2013-01-09 12:40:00,27.41,27.41,27.35,27.36,107000.0,21.6697,21.6697,21.6222,21.6301,107000.0
2013-01-09 12:45:00,27.35,27.36,27.33,27.33,202200.0,21.6222,21.6301,21.6064,21.6064,202200.0
2013-01-09 12:50:00,27.33,27.33,27.32,27.33,146600.0,21.6064,21.6064,21.5985,21.6064,146600.0
2013-01-09 12:55:00,27.33,27.33,27.32,27.33,92600.0,21.6064,21.6064,21.5985,21.6064,92600.0
2013-01-09 13:00:00,27.33,27.4,27.33,27.39,173200.0,21.6064,21.6618,21.6064,21.6539,173200.0
2013-01-09 13:05:00,27.4,27.42,27.39,27.41,109200.0,21.6618,21.6776,21.6539,21.6697,109200.0
2013-01-09 13:10:00,27.41,27.43,27.36,27.36,107000.0,21.6697,21.6855,21.6301,21.6301,107000.0
2013-01-09 13:15:00,27.36,27.41,27.36,27.41,75000.0,21.6301,21.6697,21.6301,21.6697,75000.0
2013-01-09 13:20:00,27.41,27.43,27.4,27.42,60400.0,21.6697,21.6855,21.6618,21.6776,60400.0
2013-01-09 13:25:00,27.42,27.46,27.41,27.45,92800.0,21.6776,21.7092,21.6697,21.7013,92800.0
2013-01-09 13:30:00,27.45,27.54,27.45,27.52,207200.0,21.7013,21.7725,21.7013,21.7566,207200.0
2013-01-09 13:35:00,27.52,27.52,27.48,27.5,66000.0,21.7566,21.7566,21.725,21.7408,66000.0
2013-01-09 13:40:00,27.51,27.52,27.45,27.46,112200.0,21.7487,21.7566,21.7013,21.7092,112200.0
2013-01-09 13:45:00,27.46,27.47,27.44,27.44,116600.0,21.7092,21.7171,21.6934,21.6934,116600.0
2013-01-09 13:50:00,27.43,27.47,27.42,27.47,94400.0,21.6855,21.7171,21.6776,21.7171,94400.0
2013-01-09 13:55:00,27.47,27.51,27.47,27.5,96600.0,21.7171,21.7487,21.7171,21.7408,96600.0
2013-01-09 14:00:00,27.5,27.5,27.46,27.49,103600.0,21.7408,21.7408,21.7092,21.7329,103600.0
2013-01-09 14:05:00,27.49,27.49,27.45,27.45,45200.0,21.7329,21.7329,21.7013,21.7013,45200.0
2013-01-09 14:10:00,27.45,27.48,27.45,27.48,80200.0,21.7013,21.725,21.7013,21.725,80200.0
2013-01-09 14:15:00,27.48,27.48,27.46,27.47,58200.0,21.725,21.725,21.7092,21.7171,58200.0
2013-01-09 14:20:00,27.46,27.49,27.45,27.48,103400.0,21.7092,21.7329,21.7013,21.725,103400.0
2013-01-09 14:25:00,27.47,27.47,27.43,27.46,79000.0,21.7171,21.7171,21.6855,21.7092,79000.0
2013-01-09 14:30:00,27.46,27.47,27.38,27.42,147400.0,21.7092,21.7171,21.646,21.6776,147400.0
2013-01-09 14:35:00,27.42,27.43,27.36,27.36,146800.0,21.6776,21.6855,21.6301,21.6301,146800.0
2013-01-09 14:40:00,27.37,27.38,27.32,27.32,158800.0,21.6381,21.646,21.5985,21.5985,158800.0
2013-01-09 14:45:00,27.32,27.35,27.3,27.33,286000.0,21.5985,21.6222,21.5827,21.6064,286000.0
2013-01-09 14:50:00,27.33,27.38,27.3,27.31,151800.0,21.6064,21.646,21.5827,21.5906,151800.0
2013-01-09 14:55:00,27.32,27.35,27.31,27.32,134600.0,21.5985,21.6222,21.5906,21.5985,134600.0
2013-01-09 15:00:00,27.32,27.32,27.3,27.3,116000.0,21.5985,21.5985,21.5827,21.5827,116000.0
2013-01-09 15:05:00,27.3,27.3,27.25,27.26,178600.0,21.5827,21.5827,21.5432,21.5511,178600.0
2013-01-09 15:10:00,27.25,27.31,27.25,27.3,174000.0,21.5432,21.5906,21.5432,21.5827,174000.0
2013-01-09 15:15:00,27.3,27.3,27.25,27.26,174200.0,21.5827,21.5827,21.5432,21.5511,174200.0
2013-01-09 15:20:00,27.26,27.3,27.25,27.27,146600.0,21.5511,21.5827,21.5432,21.559,146600.0
2013-01-09 15:25:00,27.28,27.28,27.23,27.24,315200.0,21.5669,21.5669,21.5274,21.5353,315200.0
2013-01-09 15:30:00,27.24,27.24,27.17,27.21,480800.0,21.5353,21.5353,21.4799,21.5116,480800.0
2013-01-09 15:35:00,27.21,27.25,27.2,27.24,521400.0,21.5116,21.5432,21.5037,21.5353,521400.0
2013-01-09 15:40:00,27.24,27.28,27.23,27.28,332800.0,21.5353,21.5669,21.5274,21.5669,332800.0
2013-01-09 15:45:00,27.28,27.31,27.24,27.28,405400.0,21.5669,21.5906,21.5353,21.5669,405400.0
2013-01-09 15:50:00,27.28,27.32,27.28,27.29,420400.0,21.5669,21.5985,21.5669,21.5748,420400.0
2013-01-09 15:55:00,27.29,27.32,27.28,27.31,769600.0,21.5748,21.5985,21.5669,21.5906,769600.0
2013-01-10 09:30:00,27.38,27.47,27.15,27.38,386800.0,21.646,21.7171,21.4641,21.646,386800.0
2013-01-10 09:35:00,27.38,27.44,27.35,27.43,285000.0,21.646,21.6934,21.6222,21.6855,285000.0
2013-01-10 09:40:00,27.42,27.5,27.39,27.44,260200.0,21.6776,21.7408,21.6539,21.6934,260200.0
2013-01-10 09:45:00,27.45,27.47,27.42,27.47,192000.0,21.7013,21.7171,21.6776,21.7171,192000.0
2013-01-10 09:50:00,27.48,27.51,27.46,27.49,212200.0,21.725,21.7487,21.7092,21.7329,212200.0
2013-01-10 09:55:00,27.5,27.51,27.43,27.46,314000.0,21.7408,21.7487,21.6855,21.7092,314000.0
2013-01-10 10:00:00,27.45,27.46,27.41,27.46,126800.0,21.7013,21.7092,21.6697,21.7092,126800.0
2013-01-10 10:05:00,27.45,27.54,27.45,27.53,184000.0,21.7013,21.7725,21.7013,21.7645,184000.0
2013-01-10 10:10:00,27.52,27.59,27.52,27.54,165200.0,21.7566,21.812,21.7566,21.7725,165200.0
2013-01-10 10:15:00,27.54,27.54,27.47,27.5,139600.0,21.7725,21.7725,21.7171,21.7408,139600.0
2013-01-10 10:20:00,27.49,27.5,27.45,27.48,82800.0,21.7329,21.7408,21.7013,21.725,82800.0
2013-01-10 10:25:00,27.48,27.49,27.43,27.43,102200.0,21.725,21.7329,21.6855,21.6855,102200.0
2013-01-10 10:30:00,27.43,27.43,27.35,27.38,135800.0,21.6855,21.6855,21.6222,21.646,135800.0
2013-01-10 10:35:00,27.38,27.38,27.31,27.36,191800.0,21.646,21.646,21.5906,21.6301,191800.0
2013-01-10 10:40:00,27.36,27.36,27.29,27.35,99600.0,21.6301,21.6301,21.5748,21.6222,99600.0
2013-01-10 10:45:00,27.36,27.36,27.27,27.32,121200.0,21.6301,21.6301,21.559,21.5985,121200.0
2013-01-10 10:50:00,27.32,27.4,27.3,27.38,211600.0,21.5985,21.6618,21.5827,21.646,211600.0
2013-01-10 10:55:00,27.38,27.4,27.32,27.33,95200.0,21.646,21.6618,21.5985,21.6064,95200.0
2013-01-10 11:00:00,27.32,27.33,27.3,27.31,85200.0,21.5985,21.6064,21.5827,21.5906,85200.0
2013-01-10 11:05:00,27.31,27.33,27.3,27.31,126600.0,21.5906,21.6064,21.5827,21.5906,126600.0
2013-01-10 11:10:00,27.31,27.34,27.26,27.26,130600.0,21.5906,21.6143,21.5511,21.5511,130600.0
2013-01-10 11:15:00,27.25,27.26,27.23,27.25,79600.0,21.5432,21.5511,21.5274,21.5432,79600.0
2013-01-10 11:20:00,27.25,27.3,27.25,27.3,88600.0,21.5432,21.5827,21.5432,21.5827,88600.0
2013-01-10 11:25:00,27.29,27.32,27.28,27.3,101200.0,21.5748,21.5985,21.5669,21.5827,101200.0
2013-01-10 11:30:00,27.3,27.31,27.25,27.26,92800.0,21.5827,21.5906,21.5432,21.5511,92800.0
2013-01-10 11:35:00,27.26,27.27,27.25,27.25,88200.0,21.5511,21.559,21.5432,21.5432,88200.0
2013-01-10 11:40:00,27.25,27.27,27.24,27.26,48400.0,21.5432,21.559,21.5353,21.5511,48400.0
2013-01-10 11:45:00,27.26,27.27,27.23,27.25,81600.0,21.5511,21.559,21.5274,21.5432,81600.0
2013-01-10 11:50:00,27.25,27.25,27.24,27.25,72200.0,21.5432,21.5432,21.5353,21.5432,72200.0
2013-01-10 11:55:00,27.25,27.25,27.24,27.24,122200.0,21.5432,21.5432,21.5353,21.5353,122200.0
2013-01-10 12:00:00,27.24,27.25,27.23,27.24,80800.0,21.5353,21.5432,21.5274,21.5353,80800.0
2013-01-10 12:05:00,27.24,27.24,27.23,27.23,61000.0,21.5353,21.5353,21.5274,21.5274,61000.0
2013-01-10 12:10:00,27.23,27.25,27.22,27.23,114800.0,21.5274,21.5432,21.5195,21.5274,114800.0
2013-01-10 12:15:00,27.23,27.26,27.22,27.26,59200.0,21.5274,21.5511,21.5195,21.5511,59200.0
2013-01-10 12:20:00,27.26,27.28,27.22,27.24,131400.0,21.5511,21.5669,21.5195,21.5353,131400.0
2013-01-10 12:25:00,27.24,27.25,27.18,27.18,246000.0,21.5353,21.5432,21.4878,21.4878,246000.0
2013-01-10 12:30:00,27.18,27.19,27.15,27.17,177000.0,21.4878,21.4957,21.4641,21.4799,177000.0
2013-01-10 12:35:00,27.17,27.2,27.17,27.19,85400.0,21.4799,21.5037,21.4799,21.4957,85400.0
2013-01-10 12:40:00,27.2,27.23,27.2,27.21,105800.0,21.5037,21.5274,21.5037,21.5116,105800.0
2013-01-10 12:45:00,27.21,27.22,27.18,27.18,166200.0,21.5116,21.5195,21.4878,21.4878,166200.0
2013-01-10 12:50:00,27.18,27.19,27.17,27.18,113600.0,21.4878,21.4957,21.4799,21.4878,113600.0
2013-01-10 12:55:00,27.17,27.18,27.15,27.17,134600.0,21.4799,21.4878,21.4641,21.4799,134600.0
2013-01-10 13:00:00,27.17,27.2,27.17,27.18,149200.0,21.4799,21.5037,21.4799,21.4878,149200.0
2013-01-10 13:05:00,27.18,27.2,27.18,27.19,90000.0,21.4878,21.5037,21.4878,21.4957,90000.0
2013-01-10 13:10:00,27.19,27.21,27.18,27.21,119600.0,21.4957,21.5116,21.4878,21.5116,119600.0
2013-01-10 13:15:00,27.21,27.23,27.2,27.21,90400.0,21.5116,21.5274,21.5037,21.5116,90400.0
2013-01-10 13:20:00,27.21,27.26,27.21,27.23,171400.0,21.5116,21.5511,21.5116,21.5274,171400.0
2013-01-10 13:25:00,27.23,27.23,27.18,27.19,237400.0,21.5274,21.5274,21.4878,21.4957,237400.0
2013-01-10 13:30:00,27.19,27.27,27.18,27.25,373400.0,21.4957,21.559,21.4878,21.5432,373400.0
2013-01-10 13:35:00,27.25,27.3,27.25,27.29,187400.0,21.5432,21.5827,21.5432,21.5748,187400.0
2013-01-10 13:40:00,27.28,27.29,27.26,27.27,186000.0,21.5669,21.5748,21.5511,21.559,186000.0
2013-01-10 13:45:00,27.28,27.3,27.28,27.28,65800.0,21.5669,21.5827,21.5669,21.5669,65800.0
2013-01-10 13:50:00,27.28,27.28,27.24,27.25,99600.0,21.5669,21.5669,21.5353,21.5432,99600.0
2013-01-10 13:55:00,27.25,27.27,27.25,27.25,66400.0,21.5432,21.559,21.5432,21.5432,66400.0
2013-01-10 14:00:00,27.24,27.25,27.22,27.23,62800.0,21.5353,21.5432,21.5195,21.5274,62800.0
2013-01-10 14:05:00,27.23,27.27,27.22,27.26,71200.0,21.5274,21.559,21.5195,21.5511,71200.0
2013-01-10 14:10:00,27.26,27.27,27.23,27.24,67200.0,21.5511,21.559,21.5274,21.5353,67200.0
2013-01-10 14:15:00,27.24,27.25,27.23,27.24,35600.0,21.5353,21.5432,21.5274,21.5353,35600.0
2013-01-10 14:20:00,27.24,27.25,27.21,27.21,107800.0,21.5353,21.5432,21.5116,21.5116,107800.0
2013-01-10 14:25:00,27.22,27.25,27.19,27.25,84000.0,21.5195,21.5432,21.4957,21.5432,84000.0
2013-01-10 14:30:00,27.25,27.27,27.25,27.27,83200.0,21.5432,21.559,21.5432,21.559,83200.0
2013-01-10 14:35:00,27.27,27.27,27.24,27.25,92400.0,21.559,21.559,21.5353,21.5432,92400.0
2013-01-10 14:40:00,27.26,27.26,27.24,27.25,136400.0,21.5511,21.5511,21.5353,21.5432,136400.0
2013-01-10 14:45:00,27.25,27.28,27.24,27.27,110000.0,21.5432,21.5669,21.5353,21.559,110000.0
2013-01-10 14:50:00,27.27,27.28,27.25,27.25,164200.0,21.559,21.5669,21.5432,21.5432,164200.0
2013-01-10 14:55:00,27.25,27.27,27.24,27.25,88400.0,21.5432,21.559,21.5353,21.5432,88400.0
2013-01-10 15:00:00,27.25,27.3,27.25,27.3,470400.0,21.5432,21.5827,21.5432,21.5827,470400.0
2013-01-10 15:05:00,27.3,27.35,27.3,27.34,758800.0,21.5827,21.6222,21.5827,21.6143,758800.0
2013-01-10 15:10:00,27.34,27.38,27.34,27.36,96400.0,21.6143,21.646,21.6143,21.6301,96400.0
2013-01-10 15:15:00,27.36,27.36,27.34,27.35,102400.0,21.6301,21.6301,21.6143,21.6222,102400.0
2013-01-10 15:20:00,27.35,27.38,27.34,27.38,124400.0,21.6222,21.646,21.6143,21.646,124400.0
2013-01-10 15:25:00,27.37,27.38,27.36,27.37,123200.0,21.6381,21.646,21.6301,21.6381,123200.0
2013-01-10 15:30:00,27.36,27.38,27.35,27.35,127000.0,21.6301,21.646,21.6222,21.6222,127000.0
2013-01-10 15:35:00,27.35,27.35,27.33,27.33,136400.0,21.6222,21.6222,21.6064,21.6064,136400.0
2013-01-10 15:40:00,27.33,27.33,27.3,27.32,166800.0,21.6064,21.6064,21.5827,21.5985,166800.0
2013-01-10 15:45:00,27.32,27.33,27.27,27.31,603200.0,21.5985,21.6064,21.559,21.5906,603200.0
2013-01-10 15:50:00,27.31,27.31,27.28,27.29,321800.0,21.5906,21.5906,21.5669,21.5748,321800.0
2013-01-10 15:55:00,27.29,27.29,27.26,27.27,816400.0,21.5748,21.5748,21.5511,21.559,816400.0
2013-01-11 09:30:00,27.54,27.62,27.44,27.45,793200.0,21.7725,21.8357,21.6934,21.7013,793200.0
2013-01-11 09:35:00,27.49,27.55,27.43,27.53,258600.0,21.7329,21.7804,21.6855,21.7645,258600.0
2013-01-11 09:40:00,27.54,27.59,27.51,27.57,254200.0,21.7725,21.812,21.7487,21.7962,254200.0
2013-01-11 09:45:00,27.56,27.6,27.53,27.58,328800.0,21.7883,21.8199,21.7645,21.8041,328800.0
2013-01-11 09:50:00,27.58,27.6,27.54,27.55,239000.0,21.8041,21.8199,21.7725,21.7804,239000.0
2013-01-11 09:55:00,27.55,27.55,27.36,27.36,281800.0,21.7804,21.7804,21.6301,21.6301,281800.0
2013-01-11 10:00:00,27.36,27.48,27.33,27.45,338400.0,21.6301,21.725,21.6064,21.7013,338400.0
2013-01-11 10:05:00,27.45,27.46,27.36,27.4,178200.0,21.7013,21.7092,21.6301,21.6618,178200.0
2013-01-11 10:10:00,27.4,27.47,27.4,27.45,349400.0,21.6618,21.7171,21.6618,21.7013,349400.0
2013-01-11 10:15:00,27.45,27.46,27.41,27.41,204400.0,21.7013,21.7092,21.6697,21.6697,204400.0
2013-01-11 10:20:00,27.4,27.43,27.38,27.4,117400.0,21.6618,21.6855,21.646,21.6618,117400.0
2013-01-11 10:25:00,27.4,27.44,27.38,27.41,150400.0,21.6618,21.6934,21.646,21.6697,150400.0
2013-01-11 10:30:00,27.4,27.41,27.36,27.39,144400.0,21.6618,21.6697,21.6301,21.6539,144400.0
2013-01-11 10:35:00,27.4,27.41,27.38,27.4,149600.0,21.6618,21.6697,21.646,21.6618,149600.0
2013-01-11 10:40:00,27.4,27.4,27.36,27.39,175400.0,21.6618,21.6618,21.6301,21.6539,175400.0
2013-01-11 10:45:00,27.38,27.4,27.37,27.39,83400.0,21.646,21.6618,21.6381,21.6539,83400.0
2013-01-11 10:50:00,27.39,27.4,27.33,27.35,203800.0,21.6539,21.6618,21.6064,21.6222,203800.0
2013-01-11 10:55:00,27.36,27.42,27.36,27.41,148200.0,21.6301,21.6776,21.6301,21.6697,148200.0
2013-01-11 11:00:00,27.41,27.41,27.36,27.4,72600.0,21.6697,21.6697,21.6301,21.6618,72600.0
2013-01-11 11:05:00,27.4,27.43,27.36,27.38,151000.0,21.6618,21.6855,21.6301,21.646,151000.0
2013-01-11 11:10:00,27.38,27.4,27.34,27.34,301200.0,21.646,21.6618,21.6143,21.6143,301200.0
2013-01-11 11:15:00,27.34,27.4,27.33,27.38,207200.0,21.6143,21.6618,21.6064,21.646,207200.0
2013-01-11 11:20:00,27.38,27.4,27.36,27.38,192000.0,21.646,21.6618,21.6301,21.646,192000.0
2013-01-11 11:25:00,27.38,27.38,27.29,27.29,188400.0,21.646,21.646,21.5748,21.5748,188400.0
2013-01-11 11:30:00,27.29,27.29,27.22,27.28,335400.0,21.5748,21.5748,21.5195,21.5669,335400.0
2013-01-11 11:35:00,27.28,27.36,27.26,27.35,181800.0,21.5669,21.6301,21.5511,21.6222,181800.0
2013-01-11 11:40:00,27.35,27.4,27.35,27.4,104000.0,21.6222,21.6618,21.6222,21.6618,104000.0
2013-01-11 11:45:00,27.4,27.43,27.39,27.41,66200.0,21.6618,21.6855,21.6539,21.6697,66200.0
2013-01-11 11:50:00,27.41,27.43,27.4,27.42,104200.0,21.6697,21.6855,21.6618,21.6776,104200.0
2013-01-11 11:55:00,27.41,27.42,27.39,27.41,118600.0,21.6697,21.6776,21.6539,21.6697,118600.0
2013-01-11 12:00:00,27.41,27.44,27.41,27.44,79000.0,21.6697,21.6934,21.6697,21.6934,79000.0
2013-01-11 12:05:00,27.44,27.45,27.43,27.43,73400.0,21.6934,21.7013,21.6855,21.6855,73400.0
2013-01-11 12:10:00,27.42,27.45,27.42,27.42,69400.0,21.6776,21.7013,21.6776,21.6776,69400.0
2013-01-11 12:15:00,27.42,27.46,27.41,27.46,43400.0,21.6776,21.7092,21.6697,21.7092,43400.0
2013-01-11 12:20:00,27.45,27.45,27.39,27.42,104200.0,21.7013,21.7013,21.6539,21.6776,104200.0
2013-01-11 12:25:00,27.41,27.42,27.4,27.42,67000.0,21.6697,21.6776,21.6618,21.6776,67000.0
2013-01-11 12:30:00,27.42,27.43,27.4,27.43,193400.0,21.6776,21.6855,21.6618,21.6855,193400.0
2013-01-11 12:35:00,27.43,27.44,27.42,27.43,113200.0,21.6855,21.6934,21.6776,21.6855,113200.0
2013-01-11 12:40:00,27.43,27.46,27.43,27.46,117800.0,21.6855,21.7092,21.6855,21.7092,117800.0
2013-01-11 12:45:00,27.45,27.47,27.42,27.46,117400.0,21.7013,21.7171,21.6776,21.7092,117400.0
2013-01-11 12:50:00,27.46,27.47,27.44,27.45,77000.0,21.7092,21.7171,21.6934,21.7013,77000.0
2013-01-11 12:55:00,27.45,27.46,27.43,27.43,122800.0,21.7013,21.7092,21.6855,21.6855,122800.0
2013-01-11 13:00:00,27.42,27.43,27.41,27.41,58000.0,21.6776,21.6855,21.6697,21.6697,58000.0
2013-01-11 13:05:00,27.4,27.42,27.4,27.41,64400.0,21.6618,21.6776,21.6618,21.6697,64400.0
2013-01-11 13:10:00,27.41,27.41,27.39,27.4,46000.0,21.6697,21.6697,21.6539,21.6618,46000.0
2013-01-11 13:15:00,27.4,27.41,27.39,27.39,46800.0,21.6618,21.6697,21.6539,21.6539,46800.0
2013-01-11 13:20:00,27.39,27.41,27.38,27.41,70200.0,21.6539,21.6697,21.646,21.6697,70200.0
2013-01-11 13:25:00,27.41,27.41,27.39,27.41,45800.0,21.6697,21.6697,21.6539,21.6697,45800.0
2013-01-11 13:30:00,27.41,27.46,27.41,27.46,92400.0,21.6697,21.7092,21.6697,21.7092,92400.0
2013-01-11 13:35:00,27.45,27.47,27.44,27.46,78800.0,21.7013,21.7171,21.6934,21.7092,78800.0
2013-01-11 13:40:00,27.46,27.46,27.39,27.4,111800.0,21.7092,21.7092,21.6539,21.6618,111800.0
2013-01-11 13:45:00,27.39,27.4,27.38,27.4,101800.0,21.6539,21.6618,21.646,21.6618,101800.0
2013-01-11 13:50:00,27.4,27.41,27.38,27.4,418600.0,21.6618,21.6697,21.646,21.6618,418600.0
2013-01-11 13:55:00,27.4,27.43,27.4,27.42,103200.0,21.6618,21.6855,21.6618,21.6776,103200.0
2013-01-11 14:00:00,27.41,27.43,27.41,27.42,110400.0,21.6697,21.6855,21.6697,21.6776,110400.0
2013-01-11 14:05:00,27.42,27.46,27.42,27.44,169800.0,21.6776,21.7092,21.6776,21.6934,169800.0
2013-01-11 14:10:00,27.45,27.46,27.42,27.43,80600.0,21.7013,21.7092,21.6776,21.6855,80600.0
2013-01-11 14:15:00,27.43,27.43,27.42,27.43,61800.0,21.6855,21.6855,21.6776,21.6855,61800.0
2013-01-11 14:20:00,27.43,27.43,27.42,27.43,80600.0,21.6855,21.6855,21.6776,21.6855,80600.0
2013-01-11 14:25:00,27.43,27.43,27.43,27.43,44000.0,21.6855,21.6855,21.6855,21.6855,44000.0
2013-01-11 14:30:00,27.43,27.48,27.43,27.48,174000.0,21.6855,21.725,21.6855,21.725,174000.0
2013-01-11 14:35:00,27.48,27.48,27.43,27.45,121600.0,21.725,21.725,21.6855,21.7013,121600.0
2013-01-11 14:40:00,27.44,27.45,27.43,27.45,52800.0,21.6934,21.7013,21.6855,21.7013,52800.0
2013-01-11 14:45:00,27.45,27.46,27.44,27.44,72400.0,21.7013,21.7092,21.6934,21.6934,72400.0
2013-01-11 14:50:00,27.45,27.45,27.43,27.43,63400.0,21.7013,21.7013,21.6855,21.6855,63400.0
2013-01-11 14:55:00,27.44,27.45,27.43,27.44,80600.0,21.6934,21.7013,21.6855,21.6934,80600.0
2013-01-11 15:00:00,27.43,27.44,27.4,27.4,118000.0,21.6855,21.6934,21.6618,21.6618,118000.0
2013-01-11 15:05:00,27.4,27.41,27.38,27.4,159800.0,21.6618,21.6697,21.646,21.6618,159800.0
2013-01-11 15:10:00,27.4,27.41,27.39,27.41,150000.0,21.6618,21.6697,21.6539,21.6697,150000.0
2013-01-11 15:15:00,27.41,27.45,27.4,27.45,77000.0,21.6697,21.7013,21.6618,21.7013,77000.0
2013-01-11 15:20:00,27.45,27.49,27.45,27.48,140200.0,21.7013,21.7329,21.7013,21.725,140200.0
2013-01-11 15:25:00,27.48,27.49,27.47,27.49,69000.0,21.725,21.7329,21.7171,21.7329,69000.0
2013-01-11 15:30:00,27.49,27.49,27.46,27.47,130200.0,21.7329,21.7329,21.7092,21.7171,130200.0
2013-01-11 15:35:00,27.47,27.49,27.46,27.46,132200.0,21.7171,21.7329,21.7092,21.7092,132200.0
2013-01-11 15:40:00,27.46,27.48,27.45,27.48,139600.0,21.7092,21.725,21.7013,21.725,139600.0
2013-01-11 15:45:00,27.48,27.5,27.47,27.5,261400.0,21.725,21.7408,21.7171,21.7408,261400.0
2013-01-11 15:50:00,27.5,27.5,27.49,27.5,243800.0,21.7408,21.7408,21.7329,21.7408,243800.0
2013-01-11 15:55:00,27.49,27.5,27.48,27.5,518000.0,21.7329,21.7408,21.725,21.7408,518000.0
2013-01-14 09:30:00,27.52,27.66,27.52,27.65,236400.0,21.7566,21.8673,21.7566,21.8594,236400.0
2013-01-14 09:35:00,27.63,27.66,27.59,27.6,90600.0,21.8436,21.8673,21.812,21.8199,90600.0
2013-01-14 09:40:00,27.61,27.63,27.57,27.6,168000.0,21.8278,21.8436,21.7962,21.8199,168000.0
2013-01-14 09:45:00,27.59,27.65,27.58,27.63,227400.0,21.812,21.8594,21.8041,21.8436,227400.0
2013-01-14 09:50:00,27.63,27.67,27.63,27.66,178600.0,21.8436,21.8752,21.8436,21.8673,178600.0
2013-01-14 09:55:00,27.65,27.7,27.65,27.67,178400.0,21.8594,21.8989,21.8594,21.8752,178400.0
2013-01-14 10:00:00,27.67,27.7,27.61,27.62,192200.0,21.8752,21.8989,21.8278,21.8357,192200.0
2013-01-14 10:05:00,27.62,27.64,27.61,27.63,124800.0,21.8357,21.8515,21.8278,21.8436,124800.0
2013-01-14 10:10:00,27.63,27.67,27.62,27.64,88000.0,21.8436,21.8752,21.8357,21.8515,88000.0
2013-01-14 10:15:00,27.64,27.65,27.62,27.63,58400.0,21.8515,21.8594,21.8357,21.8436,58400.0
2013-01-14 10:20:00,27.63,27.63,27.59,27.59,81400.0,21.8436,21.8436,21.812,21.812,81400.0
2013-01-14 10:25:00,27.59,27.6,27.57,27.58,85200.0,21.812,21.8199,21.7962,21.8041,85200.0
2013-01-14 10:30:00,27.58,27.64,27.58,27.6,59800.0,21.8041,21.8515,21.8041,21.8199,59800.0
2013-01-14 10:35:00,27.6,27.63,27.6,27.61,246400.0,21.8199,21.8436,21.8199,21.8278,246400.0
2013-01-14 10:40:00,27.62,27.64,27.6,27.64,90600.0,21.8357,21.8515,21.8199,21.8515,90600.0
2013-01-14 10:45:00,27.64,27.65,27.61,27.65,84400.0,21.8515,21.8594,21.8278,21.8594,84400.0
2013-01-14 10:50:00,27.65,27.68,27.64,27.67,141800.0,21.8594,21.8831,21.8515,21.8752,141800.0
2013-01-14 10:55:00,27.67,27.72,27.67,27.71,133800.0,21.8752,21.9148,21.8752,21.9068,133800.0
2013-01-14 11:00:00,27.71,27.74,27.71,27.73,170800.0,21.9068,21.9306,21.9068,21.9227,170800.0
2013-01-14 11:05:00,27.73,27.74,27.68,27.7,101000.0,21.9227,21.9306,21.8831,21.8989,101000.0
2013-01-14 11:10:00,27.7,27.71,27.68,27.68,115600.0,21.8989,21.9068,21.8831,21.8831,115600.0
2013-01-14 11:15:00,27.68,27.69,27.67,27.67,48000.0,21.8831,21.891,21.8752,21.8752,48000.0
2013-01-14 11:20:00,27.67,27.68,27.66,27.68,187600.0,21.8752,21.8831,21.8673,21.8831,187600.0
2013-01-14 11:25:00,27.68,27.72,27.68,27.72,87200.0,21.8831,21.9148,21.8831,21.9148,87200.0
2013-01-14 11:30:00,27.72,27.75,27.72,27.75,137000.0,21.9148,21.9385,21.9148,21.9385,137000.0
2013-01-14 11:35:00,27.74,27.75,27.68,27.68,132000.0,21.9306,21.9385,21.8831,21.8831,132000.0
2013-01-14 11:40:00,27.68,27.69,27.65,27.67,76200.0,21.8831,21.891,21.8594,21.8752,76200.0
2013-01-14 11:45:00,27.67,27.67,27.63,27.65,121200.0,21.8752,21.8752,21.8436,21.8594,121200.0
2013-01-14 11:50:00,27.64,27.64,27.62,27.62,32200.0,21.8515,21.8515,21.8357,21.8357,32200.0
2013-01-14 11:55:00,27.63,27.63,27.6,27.6,82600.0,21.8436,21.8436,21.8199,21.8199,82600.0
2013-01-14 12:00:00,27.6,27.61,27.58,27.58,83200.0,21.8199,21.8278,21.8041,21.8041,83200.0
2013-01-14 12:05:00,27.58,27.59,27.57,27.58,34800.0,21.8041,21.812,21.7962,21.8041,34800.0
2013-01-14 12:10:00,27.58,27.6,27.52,27.53,376800.0,21.8041,21.8199,21.7566,21.7645,376800.0
2013-01-14 12:15:00,27.53,27.53,27.52,27.52,53200.0,21.7645,21.7645,21.7566,21.7566,53200.0
2013-01-14 12:20:00,27.52,27.53,27.51,27.53,81400.0,21.7566,21.7645,21.7487,21.7645,81400.0
2013-01-14 12:25:00,27.53,27.53,27.52,27.53,41000.0,21.7645,21.7645,21.7566,21.7645,41000.0
2013-01-14 12:30:00,27.53,27.53,27.51,27.51,38400.0,21.7645,21.7645,21.7487,21.7487,38400.0
2013-01-14 12:35:00,27.52,27.54,27.51,27.52,85600.0,21.7566,21.7725,21.7487,21.7566,85600.0
2013-01-14 12:40:00,27.52,27.53,27.51,27.52,101600.0,21.7566,21.7645,21.7487,21.7566,101600.0
2013-01-14 12:45:00,27.52,27.53,27.5,27.5,67800.0,21.7566,21.7645,21.7408,21.7408,67800.0
2013-01-14 12:50:00,27.51,27.53,27.51,27.53,44600.0,21.7487,21.7645,21.7487,21.7645,44600.0
2013-01-14 12:55:00,27.53,27.53,27.51,27.51,82200.0,21.7645,21.7645,21.7487,21.7487,82200.0
2013-01-14 13:00:00,27.51,27.52,27.45,27.48,180200.0,21.7487,21.7566,21.7013,21.725,180200.0
2013-01-14 13:05:00,27.48,27.49,27.45,27.49,67400.0,21.725,21.7329,21.7013,21.7329,67400.0
2013-01-14 13:10:00,27.49,27.49,27.46,27.47,39000.0,21.7329,21.7329,21.7092,21.7171,39000.0
2013-01-14 13:15:00,27.47,27.5,27.47,27.5,73400.0,21.7171,21.7408,21.7171,21.7408,73400.0
2013-01-14 13:20:00,27.5,27.5,27.5,27.5,48400.0,21.7408,21.7408,21.7408,21.7408,48400.0
2013-01-14 13:25:00,27.5,27.52,27.45,27.47,196000.0,21.7408,21.7566,21.7013,21.7171,196000.0
2013-01-14 13:30:00,27.47,27.47,27.43,27.44,199800.0,21.7171,21.7171,21.6855,21.6934,199800.0
2013-01-14 13:35:00,27.43,27.45,27.41,27.45,75400.0,21.6855,21.7013,21.6697,21.7013,75400.0
2013-01-14 13:40:00,27.45,27.48,27.45,27.47,76600.0,21.7013,21.725,21.7013,21.7171,76600.0
2013-01-14 13:45:00,27.47,27.49,27.47,27.48,51400.0,21.7171,21.7329,21.7171,21.725,51400.0
2013-01-14 13:50:00,27.48,27.48,27.47,27.48,34600.0,21.725,21.725,21.7171,21.725,34600.0
2013-01-14 13:55:00,27.48,27.49,27.47,27.48,48200.0,21.725,21.7329,21.7171,21.725,48200.0
2013-01-14 14:00:00,27.48,27.5,27.46,27.5,86000.0,21.725,21.7408,21.7092,21.7408,86000.0
2013-01-14 14:05:00,27.5,27.52,27.48,27.5,139000.0,21.7408,21.7566,21.725,21.7408,139000.0
2013-01-14 14:10:00,27.5,27.52,27.49,27.49,64400.0,21.7408,21.7566,21.7329,21.7329,64400.0
2013-01-14 14:15:00,27.49,27.51,27.49,27.5,49200.0,21.7329,21.7487,21.7329,21.7408,49200.0
2013-01-14 14:20:00,27.5,27.5,27.48,27.5,68400.0,21.7408,21.7408,21.725,21.7408,68400.0
2013-01-14 14:25:00,27.5,27.5,27.48,27.49,69600.0,21.7408,21.7408,21.725,21.7329,69600.0
2013-01-14 14:30:00,27.49,27.5,27.48,27.48,96000.0,21.7329,21.7408,21.725,21.725,96000.0
2013-01-14 14:35:00,27.48,27.49,27.45,27.46,97800.0,21.725,21.7329,21.7013,21.7092,97800.0
2013-01-14 14:40:00,27.46,27.46,27.38,27.38,255200.0,21.7092,21.7092,21.646,21.646,255200.0
2013-01-14 14:45:00,27.39,27.39,27.37,27.39,211200.0,21.6539,21.6539,21.6381,21.6539,211200.0
2013-01-14 14:50:00,27.38,27.39,27.36,27.36,97400.0,21.646,21.6539,21.6301,21.6301,97400.0
2013-01-14 14:55:00,27.36,27.37,27.35,27.35,95600.0,21.6301,21.6381,21.6222,21.6222,95600.0
2013-01-14 15:00:00,27.35,27.36,27.35,27.36,119800.0,21.6222,21.6301,21.6222,21.6301,119800.0
2013-01-14 15:05:00,27.36,27.36,27.35,27.36,154200.0,21.6301,21.6301,21.6222,21.6301,154200.0
2013-01-14 15:10:00,27.36,27.36,27.34,27.34,120400.0,21.6301,21.6301,21.6143,21.6143,120400.0
2013-01-14 15:15:00,27.34,27.36,27.33,27.34,172800.0,21.6143,21.6301,21.6064,21.6143,172800.0
2013-01-14 15:20:00,27.34,27.35,27.33,27.34,110400.0,21.6143,21.6222,21.6064,21.6143,110400.0
2013-01-14 15:25:00,27.34,27.34,27.3,27.31,120200.0,21.6143,21.6143,21.5827,21.5906,120200.0
2013-01-14 15:30:00,27.31,27.32,27.28,27.28,139000.0,21.5906,21.5985,21.5669,21.5669,139000.0
2013-01-14 15:35:00,27.29,27.3,27.27,27.29,164200.0,21.5748,21.5827,21.559,21.5748,164200.0
2013-01-14 15:40:00,27.29,27.31,27.29,27.3,117600.0,21.5748,21.5906,21.5748,21.5827,117600.0
2013-01-14 15:45:00,27.3,27.31,27.29,27.31,182800.0,21.5827,21.5906,21.5748,21.5906,182800.0
2013-01-14 15:50:00,27.31,27.31,27.29,27.31,178400.0,21.5906,21.5906,21.5748,21.5906,178400.0
2013-01-14 15:55:00,27.31,27.34,27.28,27.34,619600.0,21.5906,21.6143,21.5669,21.6143,619600.0
2013-01-15 09:30:00,27.47,27.47,27.08,27.22,580600.0,21.7171,21.7171,21.4088,21.5195,580600.0
2013-01-15 09:35:00,27.22,27.24,27.03,27.03,423400.0,21.5195,21.5353,21.3693,21.3693,423400.0
2013-01-15 09:40:00,27.03,27.05,26.93,26.97,399200.0,21.3693,21.3851,21.2902,21.3218,399200.0
2013-01-15 09:45:00,26.97,27.02,26.93,26.93,385400.0,21.3218,21.3614,21.2902,21.2902,385400.0
2013-01-15 09:50:00,26.93,26.98,26.86,26.89,519800.0,21.2902,21.3297,21.2349,21.2586,519800.0
2013-01-15 09:55:00,26.89,26.95,26.88,26.92,250800.0,21.2586,21.306,21.2507,21.2823,250800.0
2013-01-15 10:00:00,26.92,26.93,26.84,26.87,421200.0,21.2823,21.2902,21.219,21.2428,421200.0
2013-01-15 10:05:00,26.88,26.88,26.86,26.87,277400.0,21.2507,21.2507,21.2349,21.2428,277400.0
2013-01-15 10:10:00,26.87,26.93,26.86,26.92,247000.0,21.2428,21.2902,21.2349,21.2823,247000.0
2013-01-15 10:15:00,26.92,26.97,26.9,26.93,506200.0,21.2823,21.3218,21.2665,21.2902,506200.0
2013-01-15 10:20:00,26.93,26.94,26.89,26.92,200200.0,21.2902,21.2981,21.2586,21.2823,200200.0
2013-01-15 10:25:00,26.93,26.94,26.92,26.93,117800.0,21.2902,21.2981,21.2823,21.2902,117800.0
2013-01-15 10:30:00,26.93,26.93,26.92,26.92,84200.0,21.2902,21.2902,21.2823,21.2823,84200.0
2013-01-15 10:35:00,26.93,26.93,26.91,26.93,64800.0,21.2902,21.2902,21.2744,21.2902,64800.0
2013-01-15 10:40:00,26.93,26.93,26.89,26.91,98600.0,21.2902,21.2902,21.2586,21.2744,98600.0
2013-01-15 10:45:00,26.91,26.95,26.89,26.95,206800.0,21.2744,21.306,21.2586,21.306,206800.0
2013-01-15 10:50:00,26.94,26.96,26.93,26.94,125600.0,21.2981,21.3139,21.2902,21.2981,125600.0
2013-01-15 10:55:00,26.94,26.95,26.93,26.95,130000.0,21.2981,21.306,21.2902,21.306,130000.0
2013-01-15 11:00:00,26.95,26.97,26.93,26.97,274200.0,21.306,21.3218,21.2902,21.3218,274200.0
2013-01-15 11:05:00,26.96,26.99,26.96,26.98,288000.0,21.3139,21.3376,21.3139,21.3297,288000.0
2013-01-15 11:10:00,26.99,27.02,26.98,27.02,244200.0,21.3376,21.3614,21.3297,21.3614,244200.0
2013-01-15 11:15:00,27.02,27.04,26.98,27.0,174800.0,21.3614,21.3772,21.3297,21.3455,174800.0
2013-01-15 11:20:00,27.0,27.0,26.97,26.99,162400.0,21.3455,21.3455,21.3218,21.3376,162400.0
2013-01-15 11:25:00,26.99,27.01,26.97,27.01,108200.0,21.3376,21.3534,21.3218,21.3534,108200.0
2013-01-15 11:30:00,27.02,27.05,27.0,27.03,107800.0,21.3614,21.3851,21.3455,21.3693,107800.0
2013-01-15 11:35:00,27.04,27.04,27.0,27.02,95800.0,21.3772,21.3772,21.3455,21.3614,95800.0
2013-01-15 11:40:00,27.03,27.07,27.0,27.06,88800.0,21.3693,21.4009,21.3455,21.393,88800.0
2013-01-15 11:45:00,27.06,27.06,27.02,27.04,107600.0,21.393,21.393,21.3614,21.3772,107600.0
2013-01-15 11:50:00,27.04,27.06,27.03,27.05,59000.0,21.3772,21.393,21.3693,21.3851,59000.0
2013-01-15 11:55:00,27.05,27.07,27.03,27.04,102600.0,21.3851,21.4009,21.3693,21.3772,102600.0
2013-01-15 12:00:00,27.04,27.05,27.03,27.04,51800.0,21.3772,21.3851,21.3693,21.3772,51800.0
2013-01-15 12:05:00,27.04,27.05,27.03,27.04,48800.0,21.3772,21.3851,21.3693,21.3772,48800.0
2013-01-15 12:10:00,27.04,27.09,27.04,27.08,78600.0,21.3772,21.4167,21.3772,21.4088,78600.0
2013-01-15 12:15:00,27.09,27.12,27.09,27.12,49200.0,21.4167,21.4404,21.4167,21.4404,49200.0
2013-01-15 12:20:00,27.11,27.14,27.11,27.11,53800.0,21.4325,21.4562,21.4325,21.4325,53800.0
2013-01-15 12:25:00,27.12,27.14,27.12,27.13,45400.0,21.4404,21.4562,21.4404,21.4483,45400.0
2013-01-15 12:30:00,27.13,27.15,27.1,27.15,52000.0,21.4483,21.4641,21.4246,21.4641,52000.0
2013-01-15 12:35:00,27.15,27.15,27.13,27.13,36000.0,21.4641,21.4641,21.4483,21.4483,36000.0
2013-01-15 12:40:00,27.13,27.17,27.13,27.17,55200.0,21.4483,21.4799,21.4483,21.4799,55200.0
2013-01-15 12:45:00,27.17,27.17,27.14,27.14,46600.0,21.4799,21.4799,21.4562,21.4562,46600.0
2013-01-15 12:50:00,27.14,27.18,27.14,27.18,75600.0,21.4562,21.4878,21.4562,21.4878,75600.0
2013-01-15 12:55:00,27.18,27.21,27.18,27.18,271800.0,21.4878,21.5116,21.4878,21.4878,271800.0
2013-01-15 13:00:00,27.18,27.19,27.13,27.14,126200.0,21.4878,21.4957,21.4483,21.4562,126200.0
2013-01-15 13:05:00,27.13,27.14,27.11,27.13,28200.0,21.4483,21.4562,21.4325,21.4483,28200.0
2013-01-15 13:10:00,27.13,27.16,27.13,27.16,28200.0,21.4483,21.472,21.4483,21.472,28200.0
2013-01-15 13:15:00,27.16,27.17,27.14,27.15,50200.0,21.472,21.4799,21.4562,21.4641,50200.0
2013-01-15 13:20:00,27.16,27.16,27.11,27.11,62200.0,21.472,21.472,21.4325,21.4325,62200.0
2013-01-15 13:25:00,27.11,27.15,27.1,27.11,110200.0,21.4325,21.4641,21.4246,21.4325,110200.0
2013-01-15 13:30:00,27.11,27.11,27.1,27.1,45600.0,21.4325,21.4325,21.4246,21.4246,45600.0
2013-01-15 13:35:00,27.1,27.18,27.1,27.18,135600.0,21.4246,21.4878,21.4246,21.4878,135600.0
2013-01-15 13:40:00,27.18,27.18,27.15,27.15,52200.0,21.4878,21.4878,21.4641,21.4641,52200.0
2013-01-15 13:45:00,27.16,27.18,27.15,27.17,98600.0,21.472,21.4878,21.4641,21.4799,98600.0
2013-01-15 13:50:00,27.17,27.18,27.15,27.16,70200.0,21.4799,21.4878,21.4641,21.472,70200.0
2013-01-15 13:55:00,27.16,27.16,27.15,27.15,88600.0,21.472,21.472,21.4641,21.4641,88600.0
2013-01-15 14:00:00,27.15,27.16,27.14,27.15,79000.0,21.4641,21.472,21.4562,21.4641,79000.0
2013-01-15 14:05:00,27.15,27.15,27.14,27.15,44400.0,21.4641,21.4641,21.4562,21.4641,44400.0
2013-01-15 14:10:00,27.15,27.16,27.14,27.16,62800.0,21.4641,21.472,21.4562,21.472,62800.0
2013-01-15 14:15:00,27.16,27.21,27.15,27.21,197800.0,21.472,21.5116,21.4641,21.5116,197800.0
2013-01-15 14:20:00,27.2,27.24,27.2,27.22,127000.0,21.5037,21.5353,21.5037,21.5195,127000.0
2013-01-15 14:25:00,27.21,27.22,27.17,27.18,87400.0,21.5116,21.5195,21.4799,21.4878,87400.0
2013-01-15 14:30:00,27.18,27.19,27.17,27.19,50200.0,21.4878,21.4957,21.4799,21.4957,50200.0
2013-01-15 14:35:00,27.19,27.2,27.18,27.2,33600.0,21.4957,21.5037,21.4878,21.5037,33600.0
2013-01-15 14:40:00,27.2,27.21,27.18,27.2,121200.0,21.5037,21.5116,21.4878,21.5037,121200.0
2013-01-15 14:45:00,27.2,27.2,27.18,27.2,56000.0,21.5037,21.5037,21.4878,21.5037,56000.0
2013-01-15 14:50:00,27.2,27.22,27.19,27.2,102000.0,21.5037,21.5195,21.4957,21.5037,102000.0
2013-01-15 14:55:00,27.2,27.22,27.2,27.21,95000.0,21.5037,21.5195,21.5037,21.5116,95000.0
2013-01-15 15:00:00,27.21,27.23,27.17,27.17,103200.0,21.5116,21.5274,21.4799,21.4799,103200.0
2013-01-15 15:05:00,27.18,27.18,27.16,27.17,96400.0,21.4878,21.4878,21.472,21.4799,96400.0
2013-01-15 15:10:00,27.16,27.18,27.15,27.18,72000.0,21.472,21.4878,21.4641,21.4878,72000.0
2013-01-15 15:15:00,27.18,27.2,27.18,27.2,96800.0,21.4878,21.5037,21.4878,21.5037,96800.0
2013-01-15 15:20:00,27.2,27.21,27.17,27.2,120400.0,21.5037,21.5116,21.4799,21.5037,120400.0
2013-01-15 15:25:00,27.21,27.21,27.18,27.2,105000.0,21.5116,21.5116,21.4878,21.5037,105000.0
2013-01-15 15:30:00,27.2,27.21,27.18,27.18,240800.0,21.5037,21.5116,21.4878,21.4878,240800.0
2013-01-15 15:35:00,27.18,27.22,27.18,27.2,192600.0,21.4878,21.5195,21.4878,21.5037,192600.0
2013-01-15 15:40:00,27.21,27.24,27.2,27.24,99000.0,21.5116,21.5353,21.5037,21.5353,99000.0
2013-01-15 15:45:00,27.23,27.24,27.2,27.2,220400.0,21.5274,21.5353,21.5037,21.5037,220400.0
2013-01-15 15:50:00,27.2,27.23,27.2,27.23,286800.0,21.5037,21.5274,21.5037,21.5274,286800.0
2013-01-15 15:55:00,27.23,27.27,27.22,27.24,1006400.0,21.5274,21.559,21.5195,21.5353,1006400.0
2013-01-16 09:30:00,27.05,27.11,27.02,27.1,275600.0,21.3851,21.4325,21.3614,21.4246,275600.0
2013-01-16 09:35:00,27.09,27.09,27.0,27.01,142200.0,21.4167,21.4167,21.3455,21.3534,142200.0
2013-01-16 09:40:00,27.01,27.05,27.0,27.01,131200.0,21.3534,21.3851,21.3455,21.3534,131200.0
2013-01-16 09:45:00,27.01,27.03,26.98,27.0,251600.0,21.3534,21.3693,21.3297,21.3455,251600.0
2013-01-16 09:50:00,27.0,27.1,26.99,27.05,182000.0,21.3455,21.4246,21.3376,21.3851,182000.0
2013-01-16 09:55:00,27.05,27.15,27.05,27.1,136400.0,21.3851,21.4641,21.3851,21.4246,136400.0
2013-01-16 10:00:00,27.1,27.11,27.05,27.05,80000.0,21.4246,21.4325,21.3851,21.3851,80000.0
2013-01-16 10:05:00,27.05,27.08,27.04,27.07,89000.0,21.3851,21.4088,21.3772,21.4009,89000.0
2013-01-16 10:10:00,27.07,27.09,27.05,27.08,88400.0,21.4009,21.4167,21.3851,21.4088,88400.0
2013-01-16 10:15:00,27.07,27.09,27.04,27.09,77200.0,21.4009,21.4167,21.3772,21.4167,77200.0
2013-01-16 10:20:00,27.08,27.1,27.06,27.09,108000.0,21.4088,21.4246,21.393,21.4167,108000.0
2013-01-16 10:25:00,27.09,27.1,27.07,27.09,146200.0,21.4167,21.4246,21.4009,21.4167,146200.0
2013-01-16 10:30:00,27.09,27.11,27.09,27.1,81800.0,21.4167,21.4325,21.4167,21.4246,81800.0
2013-01-16 10:35:00,27.1,27.11,27.09,27.11,63600.0,21.4246,21.4325,21.4167,21.4325,63600.0
2013-01-16 10:40:00,27.11,27.13,27.1,27.11,74600.0,21.4325,21.4483,21.4246,21.4325,74600.0
2013-01-16 10:45:00,27.12,27.16,27.1,27.1,151600.0,21.4404,21.472,21.4246,21.4246,151600.0
2013-01-16 10:50:00,27.1,27.13,27.1,27.1,137600.0,21.4246,21.4483,21.4246,21.4246,137600.0
2013-01-16 10:55:00,27.1,27.11,27.07,27.08,85800.0,21.4246,21.4325,21.4009,21.4088,85800.0
2013-01-16 11:00:00,27.07,27.08,27.04,27.05,138200.0,21.4009,21.4088,21.3772,21.3851,138200.0
2013-01-16 11:05:00,27.05,27.06,27.04,27.06,112200.0,21.3851,21.393,21.3772,21.393,112200.0
2013-01-16 11:10:00,27.06,27.06,27.02,27.03,115600.0,21.393,21.393,21.3614,21.3693,115600.0
2013-01-16 11:15:00,27.02,27.03,27.01,27.01,64800.0,21.3614,21.3693,21.3534,21.3534,64800.0
2013-01-16 11:20:00,27.01,27.04,27.0,27.03,83200.0,21.3534,21.3772,21.3455,21.3693,83200.0
2013-01-16 11:25:00,27.03,27.06,27.03,27.03,56200.0,21.3693,21.393,21.3693,21.3693,56200.0
2013-01-16 11:30:00,27.03,27.04,27.03,27.03,85400.0,21.3693,21.3772,21.3693,21.3693,85400.0
2013-01-16 11:35:00,27.03,27.04,27.02,27.04,53200.0,21.3693,21.3772,21.3614,21.3772,53200.0
2013-01-16 11:40:00,27.04,27.04,27.03,27.04,30600.0,21.3772,21.3772,21.3693,21.3772,30600.0
2013-01-16 11:45:00,27.04,27.07,27.04,27.07,86800.0,21.3772,21.4009,21.3772,21.4009,86800.0
2013-01-16 11:50:00,27.07,27.08,27.06,27.06,37200.0,21.4009,21.4088,21.393,21.393,37200.0
2013-01-16 11:55:00,27.06,27.07,27.05,27.05,51400.0,21.393,21.4009,21.3851,21.3851,51400.0
2013-01-16 12:00:00,27.06,27.07,27.05,27.07,22400.0,21.393,21.4009,21.3851,21.4009,22400.0
2013-01-16 12:05:00,27.07,27.09,27.05,27.06,61000.0,21.4009,21.4167,21.3851,21.393,61000.0
2013-01-16 12:10:00,27.06,27.08,27.05,27.08,103000.0,21.393,21.4088,21.3851,21.4088,103000.0
2013-01-16 12:15:00,27.08,27.1,27.07,27.09,121800.0,21.4088,21.4246,21.4009,21.4167,121800.0
2013-01-16 12:20:00,27.09,27.1,27.08,27.08,40400.0,21.4167,21.4246,21.4088,21.4088,40400.0
2013-01-16 12:25:00,27.09,27.11,27.08,27.1,30800.0,21.4167,21.4325,21.4088,21.4246,30800.0
2013-01-16 12:30:00,27.1,27.1,27.07,27.08,61200.0,21.4246,21.4246,21.4009,21.4088,61200.0
2013-01-16 12:35:00,27.08,27.09,27.08,27.09,60800.0,21.4088,21.4167,21.4088,21.4167,60800.0
2013-01-16 12:40:00,27.08,27.09,27.06,27.06,35600.0,21.4088,21.4167,21.393,21.393,35600.0
2013-01-16 12:45:00,27.06,27.07,27.05,27.05,55400.0,21.393,21.4009,21.3851,21.3851,55400.0
2013-01-16 12:50:00,27.05,27.07,27.05,27.06,41800.0,21.3851,21.4009,21.3851,21.393,41800.0
2013-01-16 12:55:00,27.06,27.07,27.04,27.05,62200.0,21.393,21.4009,21.3772,21.3851,62200.0
2013-01-16 13:00:00,27.05,27.1,27.05,27.1,85200.0,21.3851,21.4246,21.3851,21.4246,85200.0
2013-01-16 13:05:00,27.1,27.12,27.08,27.11,219400.0,21.4246,21.4404,21.4088,21.4325,219400.0
2013-01-16 13:10:00,27.12,27.12,27.11,27.11,47800.0,21.4404,21.4404,21.4325,21.4325,47800.0
2013-01-16 13:15:00,27.11,27.11,27.1,27.1,82600.0,21.4325,21.4325,21.4246,21.4246,82600.0
2013-01-16 13:20:00,27.1,27.1,27.09,27.1,31200.0,21.4246,21.4246,21.4167,21.4246,31200.0
2013-01-16 13:25:00,27.1,27.11,27.09,27.1,40400.0,21.4246,21.4325,21.4167,21.4246,40400.0
2013-01-16 13:30:00,27.1,27.13,27.1,27.13,98200.0,21.4246,21.4483,21.4246,21.4483,98200.0
2013-01-16 13:35:00,27.13,27.13,27.11,27.13,81400.0,21.4483,21.4483,21.4325,21.4483,81400.0
2013-01-16 13:40:00,27.13,27.16,27.13,27.14,115000.0,21.4483,21.472,21.4483,21.4562,115000.0
2013-01-16 13:45:00,27.14,27.16,27.13,27.16,81600.0,21.4562,21.472,21.4483,21.472,81600.0
2013-01-16 13:50:00,27.16,27.18,27.16,27.18,104600.0,21.472,21.4878,21.472,21.4878,104600.0
2013-01-16 13:55:00,27.18,27.2,27.18,27.18,51800.0,21.4878,21.5037,21.4878,21.4878,51800.0
2013-01-16 14:00:00,27.18,27.18,27.17,27.18,67600.0,21.4878,21.4878,21.4799,21.4878,67600.0
2013-01-16 14:05:00,27.18,27.18,27.14,27.15,79600.0,21.4878,21.4878,21.4562,21.4641,79600.0
2013-01-16 14:10:00,27.15,27.17,27.14,27.16,78800.0,21.4641,21.4799,21.4562,21.472,78800.0
2013-01-16 14:15:00,27.16,27.18,27.16,27.18,78400.0,21.472,21.4878,21.472,21.4878,78400.0
2013-01-16 14:20:00,27.17,27.19,27.17,27.19,74200.0,21.4799,21.4957,21.4799,21.4957,74200.0
2013-01-16 14:25:00,27.19,27.19,27.18,27.19,38200.0,21.4957,21.4957,21.4878,21.4957,38200.0
2013-01-16 14:30:00,27.19,27.21,27.18,27.21,61600.0,21.4957,21.5116,21.4878,21.5116,61600.0
2013-01-16 14:35:00,27.21,27.21,27.18,27.19,111200.0,21.5116,21.5116,21.4878,21.4957,111200.0
2013-01-16 14:40:00,27.18,27.19,27.16,27.17,98000.0,21.4878,21.4957,21.472,21.4799,98000.0
2013-01-16 14:45:00,27.17,27.18,27.15,27.18,82400.0,21.4799,21.4878,21.4641,21.4878,82400.0
2013-01-16 14:50:00,27.18,27.2,27.17,27.2,36800.0,21.4878,21.5037,21.4799,21.5037,36800.0
2013-01-16 14:55:00,27.2,27.21,27.19,27.19,50000.0,21.5037,21.5116,21.4957,21.4957,50000.0
2013-01-16 15:00:00,27.19,27.2,27.15,27.15,104200.0,21.4957,21.5037,21.4641,21.4641,104200.0
2013-01-16 15:05:00,27.15,27.16,27.15,27.15,87600.0,21.4641,21.472,21.4641,21.4641,87600.0
2013-01-16 15:10:00,27.16,27.17,27.15,27.17,51400.0,21.472,21.4799,21.4641,21.4799,51400.0
2013-01-16 15:15:00,27.17,27.18,27.15,27.16,228400.0,21.4799,21.4878,21.4641,21.472,228400.0
2013-01-16 15:20:00,27.16,27.17,27.15,27.16,292000.0,21.472,21.4799,21.4641,21.472,292000.0
2013-01-16 15:25:00,27.16,27.18,27.16,27.18,88200.0,21.472,21.4878,21.472,21.4878,88200.0
2013-01-16 15:30:00,27.18,27.18,27.16,27.17,126200.0,21.4878,21.4878,21.472,21.4799,126200.0
2013-01-16 15:35:00,27.17,27.18,27.16,27.17,89400.0,21.4799,21.4878,21.472,21.4799,89400.0
2013-01-16 15:40:00,27.17,27.19,27.16,27.18,147600.0,21.4799,21.4957,21.472,21.4878,147600.0
2013-01-16 15:45:00,27.18,27.2,27.17,27.19,171200.0,21.4878,21.5037,21.4799,21.4957,171200.0
2013-01-16 15:50:00,27.19,27.21,27.18,27.2,232000.0,21.4957,21.5116,21.4878,21.5037,232000.0
2013-01-16 15:55:00,27.2,27.2,27.16,27.17,555600.0,21.5037,21.5037,21.472,21.4799,555600.0
2013-01-17 09:30:00,27.36,27.44,27.28,27.42,617600.0,21.6301,21.6934,21.5669,21.6776,617600.0
2013-01-17 09:35:00,27.42,27.45,27.37,27.41,228400.0,21.6776,21.7013,21.6381,21.6697,228400.0
2013-01-17 09:40:00,27.4,27.41,27.32,27.32,280000.0,21.6618,21.6697,21.5985,21.5985,280000.0
2013-01-17 09:45:00,27.3,27.33,27.16,27.16,902000.0,21.5827,21.6064,21.472,21.472,902000.0
2013-01-17 09:50:00,27.16,27.25,27.13,27.25,251200.0,21.472,21.5432,21.4483,21.5432,251200.0
2013-01-17 09:55:00,27.25,27.25,27.18,27.19,658400.0,21.5432,21.5432,21.4878,21.4957,658400.0
2013-01-17 10:00:00,27.18,27.2,27.11,27.12,450800.0,21.4878,21.5037,21.4325,21.4404,450800.0
2013-01-17 10:05:00,27.11,27.2,27.11,27.2,180000.0,21.4325,21.5037,21.4325,21.5037,180000.0
2013-01-17 10:10:00,27.2,27.24,27.19,27.21,222000.0,21.5037,21.5353,21.4957,21.5116,222000.0
2013-01-17 10:15:00,27.21,27.26,27.18,27.24,276400.0,21.5116,21.5511,21.4878,21.5353,276400.0
2013-01-17 10:20:00,27.24,27.25,27.24,27.25,143600.0,21.5353,21.5432,21.5353,21.5432,143600.0
2013-01-17 10:25:00,27.24,27.26,27.23,27.25,107200.0,21.5353,21.5511,21.5274,21.5432,107200.0
2013-01-17 10:30:00,27.25,27.27,27.23,27.25,462800.0,21.5432,21.559,21.5274,21.5432,462800.0
2013-01-17 10:35:00,27.25,27.25,27.21,27.22,721600.0,21.5432,21.5432,21.5116,21.5195,721600.0
2013-01-17 10:40:00,27.22,27.24,27.17,27.18,205600.0,21.5195,21.5353,21.4799,21.4878,205600.0
2013-01-17 10:45:00,27.18,27.19,27.15,27.15,122400.0,21.4878,21.4957,21.4641,21.4641,122400.0
2013-01-17 10:50:00,27.15,27.18,27.15,27.16,157600.0,21.4641,21.4878,21.4641,21.472,157600.0
2013-01-17 10:55:00,27.17,27.18,27.13,27.16,152000.0,21.4799,21.4878,21.4483,21.472,152000.0
2013-01-17 11:00:00,27.16,27.18,27.16,27.18,164400.0,21.472,21.4878,21.472,21.4878,164400.0
2013-01-17 11:05:00,27.18,27.18,27.16,27.17,99200.0,21.4878,21.4878,21.472,21.4799,99200.0
2013-01-17 11:10:00,27.16,27.18,27.15,27.15,129200.0,21.472,21.4878,21.4641,21.4641,129200.0
2013-01-17 11:15:00,27.15,27.17,27.15,27.16,76400.0,21.4641,21.4799,21.4641,21.472,76400.0
2013-01-17 11:20:00,27.17,27.17,27.15,27.15,88800.0,21.4799,21.4799,21.4641,21.4641,88800.0
2013-01-17 11:25:00,27.15,27.17,27.15,27.16,116800.0,21.4641,21.4799,21.4641,21.472,116800.0
2013-01-17 11:30:00,27.16,27.18,27.15,27.16,190400.0,21.472,21.4878,21.4641,21.472,190400.0
2013-01-17 11:35:00,27.16,27.18,27.15,27.16,122800.0,21.472,21.4878,21.4641,21.472,122800.0
2013-01-17 11:40:00,27.17,27.24,27.17,27.22,293600.0,21.4799,21.5353,21.4799,21.5195,293600.0
2013-01-17 11:45:00,27.22,27.22,27.2,27.21,84400.0,21.5195,21.5195,21.5037,21.5116,84400.0
2013-01-17 11:50:00,27.21,27.25,27.21,27.25,131600.0,21.5116,21.5432,21.5116,21.5432,131600.0
2013-01-17 11:55:00,27.25,27.27,27.24,27.25,74800.0,21.5432,21.559,21.5353,21.5432,74800.0
2013-01-17 12:00:00,27.25,27.28,27.24,27.28,111200.0,21.5432,21.5669,21.5353,21.5669,111200.0
2013-01-17 12:05:00,27.28,27.28,27.25,27.25,133200.0,21.5669,21.5669,21.5432,21.5432,133200.0
2013-01-17 12:10:00,27.25,27.27,27.23,27.25,193600.0,21.5432,21.559,21.5274,21.5432,193600.0
2013-01-17 12:15:00,27.25,27.25,27.22,27.22,167600.0,21.5432,21.5432,21.5195,21.5195,167600.0
2013-01-17 12:20:00,27.22,27.26,27.22,27.26,88400.0,21.5195,21.5511,21.5195,21.5511,88400.0
2013-01-17 12:25:00,27.26,27.29,27.25,27.29,117600.0,21.5511,21.5748,21.5432,21.5748,117600.0
2013-01-17 12:30:00,27.28,27.29,27.27,27.28,158800.0,21.5669,21.5748,21.559,21.5669,158800.0
2013-01-17 12:35:00,27.28,27.32,27.28,27.29,190400.0,21.5669,21.5985,21.5669,21.5748,190400.0
2013-01-17 12:40:00,27.29,27.33,27.28,27.33,225600.0,21.5748,21.6064,21.5669,21.6064,225600.0
2013-01-17 12:45:00,27.32,27.33,27.3,27.33,94800.0,21.5985,21.6064,21.5827,21.6064,94800.0
2013-01-17 12:50:00,27.33,27.34,27.33,27.34,120800.0,21.6064,21.6143,21.6064,21.6143,120800.0
2013-01-17 12:55:00,27.34,27.35,27.32,27.33,155600.0,21.6143,21.6222,21.5985,21.6064,155600.0
2013-01-17 13:00:00,27.33,27.33,27.32,27.32,83600.0,21.6064,21.6064,21.5985,21.5985,83600.0
2013-01-17 13:05:00,27.33,27.33,27.28,27.3,116800.0,21.6064,21.6064,21.5669,21.5827,116800.0
2013-01-17 13:10:00,27.3,27.31,27.29,27.31,65200.0,21.5827,21.5906,21.5748,21.5906,65200.0
2013-01-17 13:15:00,27.32,27.33,27.31,27.33,131200.0,21.5985,21.6064,21.5906,21.6064,131200.0
2013-01-17 13:20:00,27.33,27.34,27.32,27.33,82800.0,21.6064,21.6143,21.5985,21.6064,82800.0
2013-01-17 13:25:00,27.34,27.35,27.33,27.35,54400.0,21.6143,21.6222,21.6064,21.6222,54400.0
2013-01-17 13:30:00,27.34,27.35,27.33,27.34,184000.0,21.6143,21.6222,21.6064,21.6143,184000.0
2013-01-17 13:35:00,27.34,27.35,27.34,27.35,131200.0,21.6143,21.6222,21.6143,21.6222,131200.0
2013-01-17 13:40:00,27.35,27.36,27.32,27.34,244000.0,21.6222,21.6301,21.5985,21.6143,244000.0
2013-01-17 13:45:00,27.34,27.36,27.34,27.35,125600.0,21.6143,21.6301,21.6143,21.6222,125600.0
2013-01-17 13:50:00,27.35,27.38,27.34,27.37,185600.0,21.6222,21.646,21.6143,21.6381,185600.0
2013-01-17 13:55:00,27.37,27.38,27.34,27.35,187200.0,21.6381,21.646,21.6143,21.6222,187200.0
2013-01-17 14:00:00,27.35,27.36,27.34,27.36,239600.0,21.6222,21.6301,21.6143,21.6301,239600.0
2013-01-17 14:05:00,27.36,27.39,27.36,27.38,166400.0,21.6301,21.6539,21.6301,21.646,166400.0
2013-01-17 14:10:00,27.38,27.39,27.36,27.38,111200.0,21.646,21.6539,21.6301,21.646,111200.0
2013-01-17 14:15:00,27.38,27.41,27.37,27.4,163600.0,21.646,21.6697,21.6381,21.6618,163600.0
2013-01-17 14:20:00,27.4,27.42,27.39,27.41,129600.0,21.6618,21.6776,21.6539,21.6697,129600.0
2013-01-17 14:25:00,27.41,27.41,27.39,27.4,135200.0,21.6697,21.6697,21.6539,21.6618,135200.0
2013-01-17 14:30:00,27.4,27.41,27.39,27.41,146000.0,21.6618,21.6697,21.6539,21.6697,146000.0
2013-01-17 14:35:00,27.41,27.43,27.41,27.41,149200.0,21.6697,21.6855,21.6697,21.6697,149200.0
2013-01-17 14:40:00,27.41,27.43,27.4,27.41,196400.0,21.6697,21.6855,21.6618,21.6697,196400.0
2013-01-17 14:45:00,27.41,27.41,27.39,27.39,177200.0,21.6697,21.6697,21.6539,21.6539,177200.0
2013-01-17 14:50:00,27.39,27.39,27.36,27.36,170400.0,21.6539,21.6539,21.6301,21.6301,170400.0
2013-01-17 14:55:00,27.36,27.38,27.35,27.37,227200.0,21.6301,21.646,21.6222,21.6381,227200.0
2013-01-17 15:00:00,27.37,27.37,27.36,27.36,179200.0,21.6381,21.6381,21.6301,21.6301,179200.0
2013-01-17 15:05:00,27.36,27.37,27.36,27.36,165200.0,21.6301,21.6381,21.6301,21.6301,165200.0
2013-01-17 15:10:00,27.36,27.36,27.35,27.35,165200.0,21.6301,21.6301,21.6222,21.6222,165200.0
2013-01-17 15:15:00,27.36,27.36,27.33,27.34,191600.0,21.6301,21.6301,21.6064,21.6143,191600.0
2013-01-17 15:20:00,27.34,27.34,27.32,27.32,151200.0,21.6143,21.6143,21.5985,21.5985,151200.0
2013-01-17 15:25:00,27.32,27.32,27.3,27.32,218000.0,21.5985,21.5985,21.5827,21.5985,218000.0
2013-01-17 15:30:00,27.32,27.35,27.31,27.34,347200.0,21.5985,21.6222,21.5906,21.6143,347200.0
2013-01-17 15:35:00,27.33,27.35,27.32,27.32,291600.0,21.6064,21.6222,21.5985,21.5985,291600.0
2013-01-17 15:40:00,27.33,27.34,27.32,27.33,266000.0,21.6064,21.6143,21.5985,21.6064,266000.0
2013-01-17 15:45:00,27.33,27.33,27.3,27.33,312800.0,21.6064,21.6064,21.5827,21.6064,312800.0
2013-01-17 15:50:00,27.33,27.33,27.28,27.29,563600.0,21.6064,21.6064,21.5669,21.5748,563600.0
2013-01-17 15:55:00,27.29,27.29,27.25,27.25,790400.0,21.5748,21.5748,21.5432,21.5432,790400.0
2013-01-18 09:30:00,27.26,27.5,27.25,27.5,1834600.0,21.5511,21.7408,21.5432,21.7408,1834600.0
2013-01-18 09:35:00,27.5,27.5,27.36,27.4,191600.0,21.7408,21.7408,21.6301,21.6618,191600.0
2013-01-18 09:40:00,27.4,27.4,27.32,27.33,143200.0,21.6618,21.6618,21.5985,21.6064,143200.0
2013-01-18 09:45:00,27.33,27.42,27.29,27.35,140400.0,21.6064,21.6776,21.5748,21.6222,140400.0
2013-01-18 09:50:00,27.35,27.45,27.35,27.43,189800.0,21.6222,21.7013,21.6222,21.6855,189800.0
2013-01-18 09:55:00,27.43,27.43,27.38,27.43,67200.0,21.6855,21.6855,21.646,21.6855,67200.0
2013-01-18 10:00:00,27.43,27.46,27.42,27.45,130000.0,21.6855,21.7092,21.6776,21.7013,130000.0
2013-01-18 10:05:00,27.45,27.46,27.43,27.46,117400.0,21.7013,21.7092,21.6855,21.7092,117400.0
2013-01-18 10:10:00,27.46,27.5,27.44,27.5,149000.0,21.7092,21.7408,21.6934,21.7408,149000.0
2013-01-18 10:15:00,27.49,27.52,27.47,27.47,216000.0,21.7329,21.7566,21.7171,21.7171,216000.0
2013-01-18 10:20:00,27.47,27.49,27.43,27.49,185400.0,21.7171,21.7329,21.6855,21.7329,185400.0
2013-01-18 10:25:00,27.49,27.5,27.46,27.46,165600.0,21.7329,21.7408,21.7092,21.7092,165600.0
2013-01-18 10:30:00,27.46,27.46,27.39,27.4,146600.0,21.7092,21.7092,21.6539,21.6618,146600.0
2013-01-18 10:35:00,27.4,27.42,27.39,27.39,189800.0,21.6618,21.6776,21.6539,21.6539,189800.0
2013-01-18 10:40:00,27.4,27.41,27.38,27.38,110600.0,21.6618,21.6697,21.646,21.646,110600.0
2013-01-18 10:45:00,27.38,27.39,27.33,27.35,153400.0,21.646,21.6539,21.6064,21.6222,153400.0
2013-01-18 10:50:00,27.35,27.36,27.31,27.32,197800.0,21.6222,21.6301,21.5906,21.5985,197800.0
2013-01-18 10:55:00,27.31,27.31,27.27,27.28,196800.0,21.5906,21.5906,21.559,21.5669,196800.0
2013-01-18 11:00:00,27.28,27.29,27.2,27.23,272400.0,21.5669,21.5748,21.5037,21.5274,272400.0
2013-01-18 11:05:00,27.22,27.23,27.17,27.18,151600.0,21.5195,21.5274,21.4799,21.4878,151600.0
2013-01-18 11:10:00,27.18,27.18,27.14,27.15,239600.0,21.4878,21.4878,21.4562,21.4641,239600.0
2013-01-18 11:15:00,27.14,27.18,27.13,27.16,189200.0,21.4562,21.4878,21.4483,21.472,189200.0
2013-01-18 11:20:00,27.17,27.2,27.15,27.2,161200.0,21.4799,21.5037,21.4641,21.5037,161200.0
2013-01-18 11:25:00,27.2,27.21,27.15,27.16,109600.0,21.5037,21.5116,21.4641,21.472,109600.0
2013-01-18 11:30:00,27.16,27.18,27.15,27.17,116000.0,21.472,21.4878,21.4641,21.4799,116000.0
2013-01-18 11:35:00,27.17,27.18,27.16,27.18,82000.0,21.4799,21.4878,21.472,21.4878,82000.0
2013-01-18 11:40:00,27.18,27.19,27.17,27.17,56800.0,21.4878,21.4957,21.4799,21.4799,56800.0
2013-01-18 11:45:00,27.17,27.17,27.14,27.14,129600.0,21.4799,21.4799,21.4562,21.4562,129600.0
2013-01-18 11:50:00,27.14,27.15,27.11,27.11,106200.0,21.4562,21.4641,21.4325,21.4325,106200.0
2013-01-18 11:55:00,27.11,27.11,27.1,27.11,73800.0,21.4325,21.4325,21.4246,21.4325,73800.0
2013-01-18 12:00:00,27.11,27.11,27.09,27.1,112600.0,21.4325,21.4325,21.4167,21.4246,112600.0
2013-01-18 12:05:00,27.09,27.1,27.08,27.1,97800.0,21.4167,21.4246,21.4088,21.4246,97800.0
2013-01-18 12:10:00,27.09,27.14,27.09,27.13,94800.0,21.4167,21.4562,21.4167,21.4483,94800.0
2013-01-18 12:15:00,27.13,27.16,27.13,27.15,87000.0,21.4483,21.472,21.4483,21.4641,87000.0
2013-01-18 12:20:00,27.15,27.16,27.14,27.14,57200.0,21.4641,21.472,21.4562,21.4562,57200.0
2013-01-18 12:25:00,27.15,27.16,27.13,27.14,37400.0,21.4641,21.472,21.4483,21.4562,37400.0
2013-01-18 12:30:00,27.13,27.14,27.13,27.14,49800.0,21.4483,21.4562,21.4483,21.4562,49800.0
2013-01-18 12:35:00,27.14,27.16,27.14,27.15,122400.0,21.4562,21.472,21.4562,21.4641,122400.0
2013-01-18 12:40:00,27.15,27.16,27.15,27.15,38800.0,21.4641,21.472,21.4641,21.4641,38800.0
2013-01-18 12:45:00,27.15,27.17,27.15,27.17,84400.0,21.4641,21.4799,21.4641,21.4799,84400.0
2013-01-18 12:50:00,27.17,27.22,27.17,27.21,88600.0,21.4799,21.5195,21.4799,21.5116,88600.0
2013-01-18 12:55:00,27.22,27.22,27.2,27.21,72000.0,21.5195,21.5195,21.5037,21.5116,72000.0
2013-01-18 13:00:00,27.2,27.23,27.2,27.22,48800.0,21.5037,21.5274,21.5037,21.5195,48800.0
2013-01-18 13:05:00,27.23,27.23,27.21,27.21,56400.0,21.5274,21.5274,21.5116,21.5116,56400.0
2013-01-18 13:10:00,27.22,27.22,27.21,27.22,47600.0,21.5195,21.5195,21.5116,21.5195,47600.0
2013-01-18 13:15:00,27.22,27.24,27.22,27.24,72400.0,21.5195,21.5353,21.5195,21.5353,72400.0
2013-01-18 13:20:00,27.23,27.26,27.22,27.25,130800.0,21.5274,21.5511,21.5195,21.5432,130800.0
2013-01-18 13:25:00,27.25,27.29,27.25,27.28,205800.0,21.5432,21.5748,21.5432,21.5669,205800.0
2013-01-18 13:30:00,27.29,27.29,27.27,27.27,59200.0,21.5748,21.5748,21.559,21.559,59200.0
2013-01-18 13:35:00,27.28,27.35,27.27,27.34,140800.0,21.5669,21.6222,21.559,21.6143,140800.0
2013-01-18 13:40:00,27.34,27.35,27.32,27.34,63000.0,21.6143,21.6222,21.5985,21.6143,63000.0
2013-01-18 13:45:00,27.33,27.36,27.33,27.36,279200.0,21.6064,21.6301,21.6064,21.6301,279200.0
2013-01-18 13:50:00,27.36,27.36,27.35,27.35,99000.0,21.6301,21.6301,21.6222,21.6222,99000.0
2013-01-18 13:55:00,27.35,27.36,27.32,27.36,109200.0,21.6222,21.6301,21.5985,21.6301,109200.0
2013-01-18 14:00:00,27.36,27.36,27.34,27.35,60800.0,21.6301,21.6301,21.6143,21.6222,60800.0
2013-01-18 14:05:00,27.34,27.36,27.34,27.36,51200.0,21.6143,21.6301,21.6143,21.6301,51200.0
2013-01-18 14:10:00,27.36,27.36,27.35,27.36,80600.0,21.6301,21.6301,21.6222,21.6301,80600.0
2013-01-18 14:15:00,27.35,27.36,27.31,27.31,97400.0,21.6222,21.6301,21.5906,21.5906,97400.0
2013-01-18 14:20:00,27.31,27.33,27.31,27.32,65800.0,21.5906,21.6064,21.5906,21.5985,65800.0
2013-01-18 14:25:00,27.32,27.35,27.32,27.33,53400.0,21.5985,21.6222,21.5985,21.6064,53400.0
2013-01-18 14:30:00,27.34,27.34,27.32,27.33,43200.0,21.6143,21.6143,21.5985,21.6064,43200.0
2013-01-18 14:35:00,27.33,27.38,27.32,27.37,225400.0,21.6064,21.646,21.5985,21.6381,225400.0
2013-01-18 14:40:00,27.37,27.39,27.36,27.36,51000.0,21.6381,21.6539,21.6301,21.6301,51000.0
2013-01-18 14:45:00,27.36,27.36,27.33,27.35,60000.0,21.6301,21.6301,21.6064,21.6222,60000.0
2013-01-18 14:50:00,27.36,27.36,27.35,27.35,41000.0,21.6301,21.6301,21.6222,21.6222,41000.0
2013-01-18 14:55:00,27.35,27.36,27.33,27.36,83600.0,21.6222,21.6301,21.6064,21.6301,83600.0
2013-01-18 15:00:00,27.36,27.36,27.35,27.36,72200.0,21.6301,21.6301,21.6222,21.6301,72200.0
2013-01-18 15:05:00,27.36,27.36,27.33,27.33,63800.0,21.6301,21.6301,21.6064,21.6064,63800.0
2013-01-18 15:10:00,27.33,27.33,27.3,27.31,91600.0,21.6064,21.6064,21.5827,21.5906,91600.0
2013-01-18 15:15:00,27.31,27.33,27.31,27.32,67000.0,21.5906,21.6064,21.5906,21.5985,67000.0
2013-01-18 15:20:00,27.32,27.34,27.3,27.31,92400.0,21.5985,21.6143,21.5827,21.5906,92400.0
2013-01-18 15:25:00,27.32,27.34,27.31,27.33,91200.0,21.5985,21.6143,21.5906,21.6064,91200.0
2013-01-18 15:30:00,27.33,27.34,27.32,27.33,145800.0,21.6064,21.6143,21.5985,21.6064,145800.0
2013-01-18 15:35:00,27.33,27.35,27.32,27.34,212600.0,21.6064,21.6222,21.5985,21.6143,212600.0
2013-01-18 15:40:00,27.34,27.36,27.32,27.36,118800.0,21.6143,21.6301,21.5985,21.6301,118800.0
2013-01-18 15:45:00,27.36,27.39,27.34,27.39,227400.0,21.6301,21.6539,21.6143,21.6539,227400.0
2013-01-18 15:50:00,27.39,27.41,27.39,27.4,416800.0,21.6539,21.6697,21.6539,21.6618,416800.0
2013-01-18 15:55:00,27.4,27.42,27.38,27.4,903600.0,21.6618,21.6776,21.646,21.6618,903600.0
2013-01-22 09:30:00,27.54,27.54,27.25,27.31,386800.0,21.7725,21.7725,21.5432,21.5906,386800.0
2013-01-22 09:35:00,27.31,27.36,27.28,27.3,175400.0,21.5906,21.6301,21.5669,21.5827,175400.0
2013-01-22 09:40:00,27.31,27.36,27.3,27.36,146200.0,21.5906,21.6301,21.5827,21.6301,146200.0
2013-01-22 09:45:00,27.36,27.41,27.32,27.33,146200.0,21.6301,21.6697,21.5985,21.6064,146200.0
2013-01-22 09:50:00,27.33,27.36,27.32,27.36,94400.0,21.6064,21.6301,21.5985,21.6301,94400.0
2013-01-22 09:55:00,27.36,27.4,27.36,27.36,126400.0,21.6301,21.6618,21.6301,21.6301,126400.0
2013-01-22 10:00:00,27.36,27.44,27.33,27.42,198000.0,21.6301,21.6934,21.6064,21.6776,198000.0
2013-01-22 10:05:00,27.42,27.45,27.41,27.44,158200.0,21.6776,21.7013,21.6697,21.6934,158200.0
2013-01-22 10:10:00,27.45,27.47,27.39,27.4,200400.0,21.7013,21.7171,21.6539,21.6618,200400.0
2013-01-22 10:15:00,27.4,27.46,27.38,27.45,165600.0,21.6618,21.7092,21.646,21.7013,165600.0
2013-01-22 10:20:00,27.44,27.48,27.43,27.48,151400.0,21.6934,21.725,21.6855,21.725,151400.0
2013-01-22 10:25:00,27.48,27.48,27.39,27.41,159800.0,21.725,21.725,21.6539,21.6697,159800.0
2013-01-22 10:30:00,27.41,27.42,27.38,27.41,125800.0,21.6697,21.6776,21.646,21.6697,125800.0
2013-01-22 10:35:00,27.41,27.43,27.4,27.42,80200.0,21.6697,21.6855,21.6618,21.6776,80200.0
2013-01-22 10:40:00,27.42,27.43,27.38,27.4,129600.0,21.6776,21.6855,21.646,21.6618,129600.0
2013-01-22 10:45:00,27.4,27.42,27.39,27.4,205200.0,21.6618,21.6776,21.6539,21.6618,205200.0
2013-01-22 10:50:00,27.4,27.4,27.36,27.38,132000.0,21.6618,21.6618,21.6301,21.646,132000.0
2013-01-22 10:55:00,27.38,27.4,27.36,27.39,65400.0,21.646,21.6618,21.6301,21.6539,65400.0
2013-01-22 11:00:00,27.39,27.4,27.38,27.38,98000.0,21.6539,21.6618,21.646,21.646,98000.0
2013-01-22 11:05:00,27.38,27.4,27.38,27.4,128400.0,21.646,21.6618,21.646,21.6618,128400.0
2013-01-22 11:10:00,27.41,27.41,27.38,27.4,106000.0,21.6697,21.6697,21.646,21.6618,106000.0
2013-01-22 11:15:00,27.4,27.4,27.35,27.38,176800.0,21.6618,21.6618,21.6222,21.646,176800.0
2013-01-22 11:20:00,27.38,27.39,27.35,27.35,75600.0,21.646,21.6539,21.6222,21.6222,75600.0
2013-01-22 11:25:00,27.35,27.35,27.32,27.33,85800.0,21.6222,21.6222,21.5985,21.6064,85800.0
2013-01-22 11:30:00,27.32,27.34,27.3,27.31,156800.0,21.5985,21.6143,21.5827,21.5906,156800.0
2013-01-22 11:35:00,27.32,27.32,27.25,27.27,154600.0,21.5985,21.5985,21.5432,21.559,154600.0
2013-01-22 11:40:00,27.27,27.33,27.27,27.3,101600.0,21.559,21.6064,21.559,21.5827,101600.0
2013-01-22 11:45:00,27.3,27.3,27.27,27.27,58600.0,21.5827,21.5827,21.559,21.559,58600.0
2013-01-22 11:50:00,27.27,27.32,27.27,27.32,149800.0,21.559,21.5985,21.559,21.5985,149800.0
2013-01-22 11:55:00,27.31,27.36,27.31,27.33,200600.0,21.5906,21.6301,21.5906,21.6064,200600.0
2013-01-22 12:00:00,27.33,27.37,27.33,27.36,169000.0,21.6064,21.6381,21.6064,21.6301,169000.0
2013-01-22 12:05:00,27.36,27.39,27.36,27.39,73600.0,21.6301,21.6539,21.6301,21.6539,73600.0
2013-01-22 12:10:00,27.39,27.4,27.37,27.4,69600.0,21.6539,21.6618,21.6381,21.6618,69600.0
2013-01-22 12:15:00,27.4,27.42,27.39,27.4,64000.0,21.6618,21.6776,21.6539,21.6618,64000.0
2013-01-22 12:20:00,27.41,27.41,27.39,27.4,103800.0,21.6697,21.6697,21.6539,21.6618,103800.0
2013-01-22 12:25:00,27.4,27.43,27.39,27.42,69400.0,21.6618,21.6855,21.6539,21.6776,69400.0
2013-01-22 12:30:00,27.43,27.45,27.42,27.45,64000.0,21.6855,21.7013,21.6776,21.7013,64000.0
2013-01-22 12:35:00,27.45,27.46,27.43,27.45,80000.0,21.7013,21.7092,21.6855,21.7013,80000.0
2013-01-22 12:40:00,27.45,27.48,27.45,27.46,126400.0,21.7013,21.725,21.7013,21.7092,126400.0
2013-01-22 12:45:00,27.46,27.46,27.42,27.42,44600.0,21.7092,21.7092,21.6776,21.6776,44600.0
2013-01-22 12:50:00,27.42,27.43,27.39,27.42,56000.0,21.6776,21.6855,21.6539,21.6776,56000.0
2013-01-22 12:55:00,27.41,27.42,27.38,27.4,137600.0,21.6697,21.6776,21.646,21.6618,137600.0
2013-01-22 13:00:00,27.4,27.45,27.4,27.43,85400.0,21.6618,21.7013,21.6618,21.6855,85400.0
2013-01-22 13:05:00,27.43,27.45,27.41,27.42,133400.0,21.6855,21.7013,21.6697,21.6776,133400.0
2013-01-22 13:10:00,27.43,27.45,27.42,27.43,141600.0,21.6855,21.7013,21.6776,21.6855,141600.0
2013-01-22 13:15:00,27.43,27.48,27.43,27.48,193400.0,21.6855,21.725,21.6855,21.725,193400.0
2013-01-22 13:20:00,27.48,27.5,27.47,27.49,121200.0,21.725,21.7408,21.7171,21.7329,121200.0
2013-01-22 13:25:00,27.49,27.5,27.46,27.47,88600.0,21.7329,21.7408,21.7092,21.7171,88600.0
2013-01-22 13:30:00,27.47,27.47,27.44,27.45,48800.0,21.7171,21.7171,21.6934,21.7013,48800.0
2013-01-22 13:35:00,27.45,27.46,27.45,27.45,77000.0,21.7013,21.7092,21.7013,21.7013,77000.0
2013-01-22 13:40:00,27.45,27.48,27.45,27.47,77000.0,21.7013,21.725,21.7013,21.7171,77000.0
2013-01-22 13:45:00,27.46,27.47,27.45,27.45,46600.0,21.7092,21.7171,21.7013,21.7013,46600.0
2013-01-22 13:50:00,27.45,27.47,27.45,27.46,38200.0,21.7013,21.7171,21.7013,21.7092,38200.0
2013-01-22 13:55:00,27.46,27.46,27.43,27.43,56200.0,21.7092,21.7092,21.6855,21.6855,56200.0
2013-01-22 14:00:00,27.43,27.45,27.42,27.43,79000.0,21.6855,21.7013,21.6776,21.6855,79000.0
2013-01-22 14:05:00,27.43,27.47,27.43,27.46,50400.0,21.6855,21.7171,21.6855,21.7092,50400.0
2013-01-22 14:10:00,27.46,27.49,27.46,27.49,66400.0,21.7092,21.7329,21.7092,21.7329,66400.0
2013-01-22 14:15:00,27.49,27.51,27.48,27.5,118400.0,21.7329,21.7487,21.725,21.7408,118400.0
2013-01-22 14:20:00,27.5,27.5,27.48,27.49,60600.0,21.7408,21.7408,21.725,21.7329,60600.0
2013-01-22 14:25:00,27.49,27.51,27.49,27.5,69800.0,21.7329,21.7487,21.7329,21.7408,69800.0
2013-01-22 14:30:00,27.51,27.53,27.5,27.52,146000.0,21.7487,21.7645,21.7408,21.7566,146000.0
2013-01-22 14:35:00,27.52,27.52,27.47,27.48,79000.0,21.7566,21.7566,21.7171,21.725,79000.0
2013-01-22 14:40:00,27.48,27.48,27.46,27.47,56400.0,21.725,21.725,21.7092,21.7171,56400.0
2013-01-22 14:45:00,27.47,27.52,27.47,27.52,82400.0,21.7171,21.7566,21.7171,21.7566,82400.0
2013-01-22 14:50:00,27.52,27.52,27.5,27.51,114600.0,21.7566,21.7566,21.7408,21.7487,114600.0
2013-01-22 14:55:00,27.51,27.51,27.48,27.49,104400.0,21.7487,21.7487,21.725,21.7329,104400.0
2013-01-22 15:00:00,27.49,27.49,27.46,27.46,117400.0,21.7329,21.7329,21.7092,21.7092,117400.0
2013-01-22 15:05:00,27.46,27.47,27.44,27.44,81000.0,21.7092,21.7171,21.6934,21.6934,81000.0
2013-01-22 15:10:00,27.44,27.46,27.43,27.46,116400.0,21.6934,21.7092,21.6855,21.7092,116400.0
2013-01-22 15:15:00,27.46,27.46,27.43,27.43,79600.0,21.7092,21.7092,21.6855,21.6855,79600.0
2013-01-22 15:20:00,27.43,27.43,27.42,27.43,119800.0,21.6855,21.6855,21.6776,21.6855,119800.0
2013-01-22 15:25:00,27.42,27.44,27.41,27.43,99400.0,21.6776,21.6934,21.6697,21.6855,99400.0
2013-01-22 15:30:00,27.43,27.43,27.41,27.41,220000.0,21.6855,21.6855,21.6697,21.6697,220000.0
2013-01-22 15:35:00,27.41,27.44,27.4,27.43,117400.0,21.6697,21.6934,21.6618,21.6855,117400.0
2013-01-22 15:40:00,27.43,27.43,27.41,27.43,224600.0,21.6855,21.6855,21.6697,21.6855,224600.0
2013-01-22 15:45:00,27.43,27.45,27.42,27.43,217600.0,21.6855,21.7013,21.6776,21.6855,217600.0
2013-01-22 15:50:00,27.43,27.48,27.43,27.45,362800.0,21.6855,21.725,21.6855,21.7013,362800.0
2013-01-22 15:55:00,27.45,27.5,27.43,27.5,787400.0,21.7013,21.7408,21.6855,21.7408,787400.0
2013-01-23 09:30:00,27.44,27.47,27.18,27.19,690400.0,21.6934,21.7171,21.4878,21.4957,690400.0
2013-01-23 09:35:00,27.19,27.32,27.18,27.29,237000.0,21.4957,21.5985,21.4878,21.5748,237000.0
2013-01-23 09:40:00,27.3,27.36,27.28,27.29,149600.0,21.5827,21.6301,21.5669,21.5748,149600.0
2013-01-23 09:45:00,27.29,27.32,27.28,27.3,134600.0,21.5748,21.5985,21.5669,21.5827,134600.0
2013-01-23 09:50:00,27.3,27.34,27.29,27.33,144800.0,21.5827,21.6143,21.5748,21.6064,144800.0
2013-01-23 09:55:00,27.33,27.4,27.31,27.38,150200.0,21.6064,21.6618,21.5906,21.646,150200.0
2013-01-23 10:00:00,27.38,27.41,27.38,27.41,159400.0,21.646,21.6697,21.646,21.6697,159400.0
2013-01-23 10:05:00,27.4,27.4,27.36,27.38,74200.0,21.6618,21.6618,21.6301,21.646,74200.0
2013-01-23 10:10:00,27.37,27.42,27.35,27.36,135600.0,21.6381,21.6776,21.6222,21.6301,135600.0
2013-01-23 10:15:00,27.36,27.36,27.29,27.34,134000.0,21.6301,21.6301,21.5748,21.6143,134000.0
2013-01-23 10:20:00,27.34,27.35,27.3,27.31,125200.0,21.6143,21.6222,21.5827,21.5906,125200.0
2013-01-23 10:25:00,27.31,27.31,27.22,27.24,188000.0,21.5906,21.5906,21.5195,21.5353,188000.0
2013-01-23 10:30:00,27.24,27.25,27.15,27.16,212400.0,21.5353,21.5432,21.4641,21.472,212400.0
2013-01-23 10:35:00,27.16,27.24,27.16,27.23,119600.0,21.472,21.5353,21.472,21.5274,119600.0
2013-01-23 10:40:00,27.23,27.23,27.19,27.19,93000.0,21.5274,21.5274,21.4957,21.4957,93000.0
2013-01-23 10:45:00,27.2,27.23,27.19,27.23,110200.0,21.5037,21.5274,21.4957,21.5274,110200.0
2013-01-23 10:50:00,27.23,27.25,27.22,27.23,61400.0,21.5274,21.5432,21.5195,21.5274,61400.0
2013-01-23 10:55:00,27.23,27.25,27.22,27.25,64600.0,21.5274,21.5432,21.5195,21.5432,64600.0
2013-01-23 11:00:00,27.25,27.25,27.2,27.21,86400.0,21.5432,21.5432,21.5037,21.5116,86400.0
2013-01-23 11:05:00,27.21,27.21,27.19,27.2,104800.0,21.5116,21.5116,21.4957,21.5037,104800.0
2013-01-23 11:10:00,27.2,27.23,27.2,27.22,91400.0,21.5037,21.5274,21.5037,21.5195,91400.0
2013-01-23 11:15:00,27.23,27.24,27.21,27.22,118400.0,21.5274,21.5353,21.5116,21.5195,118400.0
2013-01-23 11:20:00,27.22,27.24,27.2,27.2,116600.0,21.5195,21.5353,21.5037,21.5037,116600.0
2013-01-23 11:25:00,27.2,27.21,27.18,27.18,117800.0,21.5037,21.5116,21.4878,21.4878,117800.0
2013-01-23 11:30:00,27.18,27.21,27.18,27.18,83200.0,21.4878,21.5116,21.4878,21.4878,83200.0
2013-01-23 11:35:00,27.18,27.2,27.17,27.2,115800.0,21.4878,21.5037,21.4799,21.5037,115800.0
2013-01-23 11:40:00,27.2,27.2,27.16,27.17,138200.0,21.5037,21.5037,21.472,21.4799,138200.0
2013-01-23 11:45:00,27.17,27.17,27.13,27.13,134800.0,21.4799,21.4799,21.4483,21.4483,134800.0
2013-01-23 11:50:00,27.14,27.17,27.14,27.15,177000.0,21.4562,21.4799,21.4562,21.4641,177000.0
2013-01-23 11:55:00,27.15,27.18,27.14,27.17,125600.0,21.4641,21.4878,21.4562,21.4799,125600.0
2013-01-23 12:00:00,27.17,27.18,27.15,27.15,77000.0,21.4799,21.4878,21.4641,21.4641,77000.0
2013-01-23 12:05:00,27.16,27.17,27.11,27.11,145200.0,21.472,21.4799,21.4325,21.4325,145200.0
2013-01-23 12:10:00,27.11,27.15,27.1,27.14,238600.0,21.4325,21.4641,21.4246,21.4562,238600.0
2013-01-23 12:15:00,27.13,27.18,27.13,27.18,162000.0,21.4483,21.4878,21.4483,21.4878,162000.0
2013-01-23 12:20:00,27.17,27.18,27.16,27.16,88600.0,21.4799,21.4878,21.472,21.472,88600.0
2013-01-23 12:25:00,27.16,27.17,27.15,27.15,52400.0,21.472,21.4799,21.4641,21.4641,52400.0
2013-01-23 12:30:00,27.15,27.15,27.14,27.14,57600.0,21.4641,21.4641,21.4562,21.4562,57600.0
2013-01-23 12:35:00,27.15,27.15,27.11,27.12,107400.0,21.4641,21.4641,21.4325,21.4404,107400.0
2013-01-23 12:40:00,27.11,27.15,27.11,27.14,94600.0,21.4325,21.4641,21.4325,21.4562,94600.0
2013-01-23 12:45:00,27.15,27.15,27.14,27.15,67200.0,21.4641,21.4641,21.4562,21.4641,67200.0
2013-01-23 12:50:00,27.15,27.15,27.13,27.15,90000.0,21.4641,21.4641,21.4483,21.4641,90000.0
2013-01-23 12:55:00,27.15,27.16,27.14,27.16,83200.0,21.4641,21.472,21.4562,21.472,83200.0
2013-01-23 13:00:00,27.16,27.16,27.14,27.14,95200.0,21.472,21.472,21.4562,21.4562,95200.0
2013-01-23 13:05:00,27.14,27.15,27.12,27.14,117400.0,21.4562,21.4641,21.4404,21.4562,117400.0
2013-01-23 13:10:00,27.14,27.16,27.14,27.14,42800.0,21.4562,21.472,21.4562,21.4562,42800.0
2013-01-23 13:15:00,27.15,27.18,27.14,27.17,75800.0,21.4641,21.4878,21.4562,21.4799,75800.0
2013-01-23 13:20:00,27.17,27.2,27.17,27.18,49200.0,21.4799,21.5037,21.4799,21.4878,49200.0
2013-01-23 13:25:00,27.18,27.18,27.15,27.15,59600.0,21.4878,21.4878,21.4641,21.4641,59600.0
2013-01-23 13:30:00,27.15,27.16,27.13,27.15,77600.0,21.4641,21.472,21.4483,21.4641,77600.0
2013-01-23 13:35:00,27.15,27.18,27.15,27.17,58600.0,21.4641,21.4878,21.4641,21.4799,58600.0
2013-01-23 13:40:00,27.18,27.2,27.18,27.18,83800.0,21.4878,21.5037,21.4878,21.4878,83800.0
2013-01-23 13:45:00,27.18,27.2,27.18,27.19,51000.0,21.4878,21.5037,21.4878,21.4957,51000.0
2013-01-23 13:50:00,27.18,27.18,27.18,27.18,51000.0,21.4878,21.4878,21.4878,21.4878,51000.0
2013-01-23 13:55:00,27.18,27.21,27.17,27.2,160400.0,21.4878,21.5116,21.4799,21.5037,160400.0
2013-01-23 14:00:00,27.2,27.21,27.2,27.21,101600.0,21.5037,21.5116,21.5037,21.5116,101600.0
2013-01-23 14:05:00,27.21,27.22,27.2,27.21,100600.0,21.5116,21.5195,21.5037,21.5116,100600.0
2013-01-23 14:10:00,27.21,27.23,27.19,27.22,121800.0,21.5116,21.5274,21.4957,21.5195,121800.0
2013-01-23 14:15:00,27.22,27.22,27.21,27.22,75600.0,21.5195,21.5195,21.5116,21.5195,75600.0
2013-01-23 14:20:00,27.22,27.23,27.22,27.22,48000.0,21.5195,21.5274,21.5195,21.5195,48000.0
2013-01-23 14:25:00,27.22,27.22,27.19,27.21,127600.0,21.5195,21.5195,21.4957,21.5116,127600.0
2013-01-23 14:30:00,27.21,27.22,27.2,27.21,40600.0,21.5116,21.5195,21.5037,21.5116,40600.0
2013-01-23 14:35:00,27.2,27.23,27.2,27.23,76000.0,21.5037,21.5274,21.5037,21.5274,76000.0
2013-01-23 14:40:00,27.23,27.25,27.23,27.25,145400.0,21.5274,21.5432,21.5274,21.5432,145400.0
2013-01-23 14:45:00,27.25,27.25,27.22,27.22,113800.0,21.5432,21.5432,21.5195,21.5195,113800.0
2013-01-23 14:50:00,27.22,27.22,27.2,27.2,86800.0,21.5195,21.5195,21.5037,21.5037,86800.0
2013-01-23 14:55:00,27.2,27.23,27.2,27.22,157600.0,21.5037,21.5274,21.5037,21.5195,157600.0
2013-01-23 15:00:00,27.23,27.25,27.22,27.25,117600.0,21.5274,21.5432,21.5195,21.5432,117600.0
2013-01-23 15:05:00,27.25,27.28,27.25,27.27,111200.0,21.5432,21.5669,21.5432,21.559,111200.0
2013-01-23 15:10:00,27.27,27.27,27.23,27.23,92600.0,21.559,21.559,21.5274,21.5274,92600.0
2013-01-23 15:15:00,27.23,27.25,27.23,27.24,132600.0,21.5274,21.5432,21.5274,21.5353,132600.0
2013-01-23 15:20:00,27.24,27.24,27.2,27.2,129200.0,21.5353,21.5353,21.5037,21.5037,129200.0
2013-01-23 15:25:00,27.2,27.21,27.18,27.18,117800.0,21.5037,21.5116,21.4878,21.4878,117800.0
2013-01-23 15:30:00,27.18,27.18,27.16,27.17,139200.0,21.4878,21.4878,21.472,21.4799,139200.0
2013-01-23 15:35:00,27.17,27.17,27.15,27.15,135200.0,21.4799,21.4799,21.4641,21.4641,135200.0
2013-01-23 15:40:00,27.15,27.19,27.14,27.19,283400.0,21.4641,21.4957,21.4562,21.4957,283400.0
2013-01-23 15:45:00,27.19,27.2,27.17,27.17,182400.0,21.4957,21.5037,21.4799,21.4799,182400.0
2013-01-23 15:50:00,27.18,27.2,27.16,27.2,276600.0,21.4878,21.5037,21.472,21.5037,276600.0
2013-01-23 15:55:00,27.2,27.23,27.18,27.23,452400.0,21.5037,21.5274,21.4878,21.5274,452400.0
2013-01-24 09:30:00,27.36,27.45,27.32,27.41,997600.0,21.6301,21.7013,21.5985,21.6697,997600.0
2013-01-24 09:35:00,27.41,27.43,27.35,27.35,619600.0,21.6697,21.6855,21.6222,21.6222,619600.0
2013-01-24 09:40:00,27.36,27.36,27.23,27.25,924800.0,21.6301,21.6301,21.5274,21.5432,924800.0
2013-01-24 09:45:00,27.25,27.33,27.24,27.31,620000.0,21.5432,21.6064,21.5353,21.5906,620000.0
2013-01-24 09:50:00,27.31,27.38,27.29,27.38,482000.0,21.5906,21.646,21.5748,21.646,482000.0
2013-01-24 09:55:00,27.38,27.41,27.38,27.39,293600.0,21.646,21.6697,21.646,21.6539,293600.0
2013-01-24 10:00:00,27.39,27.39,27.29,27.33,697600.0,21.6539,21.6539,21.5748,21.6064,697600.0
2013-01-24 10:05:00,27.33,27.35,27.32,27.33,252400.0,21.6064,21.6222,21.5985,21.6064,252400.0
2013-01-24 10:10:00,27.34,27.35,27.27,27.29,503200.0,21.6143,21.6222,21.559,21.5748,503200.0
2013-01-24 10:15:00,27.29,27.31,27.23,27.27,1024000.0,21.5748,21.5906,21.5274,21.559,1024000.0
2013-01-24 10:20:00,27.26,27.31,27.26,27.29,414000.0,21.5511,21.5906,21.5511,21.5748,414000.0
2013-01-24 10:25:00,27.29,27.3,27.26,27.28,383600.0,21.5748,21.5827,21.5511,21.5669,383600.0
2013-01-24 10:30:00,27.28,27.28,27.25,27.26,407600.0,21.5669,21.5669,21.5432,21.5511,407600.0
2013-01-24 10:35:00,27.26,27.32,27.24,27.24,622400.0,21.5511,21.5985,21.5353,21.5353,622400.0
2013-01-24 10:40:00,27.24,27.25,27.17,27.22,612000.0,21.5353,21.5432,21.4799,21.5195,612000.0
2013-01-24 10:45:00,27.22,27.26,27.19,27.25,316400.0,21.5195,21.5511,21.4957,21.5432,316400.0
2013-01-24 10:50:00,27.26,27.28,27.22,27.22,304800.0,21.5511,21.5669,21.5195,21.5195,304800.0
2013-01-24 10:55:00,27.22,27.23,27.19,27.2,226400.0,21.5195,21.5274,21.4957,21.5037,226400.0
2013-01-24 11:00:00,27.2,27.24,27.19,27.23,241200.0,21.5037,21.5353,21.4957,21.5274,241200.0
2013-01-24 11:05:00,27.23,27.24,27.23,27.24,272800.0,21.5274,21.5353,21.5274,21.5353,272800.0
2013-01-24 11:10:00,27.24,27.3,27.23,27.3,384400.0,21.5353,21.5827,21.5274,21.5827,384400.0
2013-01-24 11:15:00,27.3,27.31,27.28,27.3,561600.0,21.5827,21.5906,21.5669,21.5827,561600.0
2013-01-24 11:20:00,27.3,27.33,27.28,27.32,483200.0,21.5827,21.6064,21.5669,21.5985,483200.0
2013-01-24 11:25:00,27.32,27.34,27.3,27.33,398000.0,21.5985,21.6143,21.5827,21.6064,398000.0
2013-01-24 11:30:00,27.33,27.33,27.29,27.29,406400.0,21.6064,21.6064,21.5748,21.5748,406400.0
2013-01-24 11:35:00,27.29,27.3,27.23,27.24,414400.0,21.5748,21.5827,21.5274,21.5353,414400.0
2013-01-24 11:40:00,27.24,27.25,27.23,27.25,390000.0,21.5353,21.5432,21.5274,21.5432,390000.0
2013-01-24 11:45:00,27.25,27.25,27.23,27.24,363600.0,21.5432,21.5432,21.5274,21.5353,363600.0
2013-01-24 11:50:00,27.24,27.25,27.23,27.23,298800.0,21.5353,21.5432,21.5274,21.5274,298800.0
2013-01-24 11:55:00,27.23,27.24,27.2,27.23,514400.0,21.5274,21.5353,21.5037,21.5274,514400.0
2013-01-24 12:00:00,27.23,27.25,27.22,27.25,377600.0,21.5274,21.5432,21.5195,21.5432,377600.0
2013-01-24 12:05:00,27.25,27.25,27.23,27.24,362400.0,21.5432,21.5432,21.5274,21.5353,362400.0
2013-01-24 12:10:00,27.24,27.25,27.21,27.24,446000.0,21.5353,21.5432,21.5116,21.5353,446000.0
2013-01-24 12:15:00,27.24,27.25,27.21,27.23,212400.0,21.5353,21.5432,21.5116,21.5274,212400.0
2013-01-24 12:20:00,27.23,27.25,27.22,27.24,345600.0,21.5274,21.5432,21.5195,21.5353,345600.0
2013-01-24 12:25:00,27.25,27.3,27.24,27.29,396400.0,21.5432,21.5827,21.5353,21.5748,396400.0
2013-01-24 12:30:00,27.3,27.3,27.24,27.24,569200.0,21.5827,21.5827,21.5353,21.5353,569200.0
2013-01-24 12:35:00,27.24,27.25,27.22,27.24,238400.0,21.5353,21.5432,21.5195,21.5353,238400.0
2013-01-24 12:40:00,27.23,27.28,27.23,27.27,146000.0,21.5274,21.5669,21.5274,21.559,146000.0
2013-01-24 12:45:00,27.27,27.3,27.24,27.24,425200.0,21.559,21.5827,21.5353,21.5353,425200.0
2013-01-24 12:50:00,27.24,27.26,27.22,27.22,287600.0,21.5353,21.5511,21.5195,21.5195,287600.0
2013-01-24 12:55:00,27.22,27.23,27.2,27.2,138400.0,21.5195,21.5274,21.5037,21.5037,138400.0
2013-01-24 13:00:00,27.21,27.22,27.2,27.2,406800.0,21.5116,21.5195,21.5037,21.5037,406800.0
2013-01-24 13:05:00,27.2,27.2,27.13,27.15,570800.0,21.5037,21.5037,21.4483,21.4641,570800.0
2013-01-24 13:10:00,27.14,27.15,27.13,27.13,225200.0,21.4562,21.4641,21.4483,21.4483,225200.0
2013-01-24 13:15:00,27.13,27.15,27.11,27.13,318000.0,21.4483,21.4641,21.4325,21.4483,318000.0
2013-01-24 13:20:00,27.14,27.18,27.14,27.18,282400.0,21.4562,21.4878,21.4562,21.4878,282400.0
2013-01-24 13:25:00,27.18,27.18,27.13,27.15,335200.0,21.4878,21.4878,21.4483,21.4641,335200.0
2013-01-24 13:30:00,27.15,27.16,27.14,27.15,516800.0,21.4641,21.472,21.4562,21.4641,516800.0
2013-01-24 13:35:00,27.15,27.23,27.15,27.2,409600.0,21.4641,21.5274,21.4641,21.5037,409600.0
2013-01-24 13:40:00,27.2,27.2,27.17,27.17,239200.0,21.5037,21.5037,21.4799,21.4799,239200.0
2013-01-24 13:45:00,27.17,27.17,27.11,27.13,268000.0,21.4799,21.4799,21.4325,21.4483,268000.0
2013-01-24 13:50:00,27.13,27.15,27.11,27.15,238400.0,21.4483,21.4641,21.4325,21.4641,238400.0
2013-01-24 13:55:00,27.15,27.18,27.14,27.18,350000.0,21.4641,21.4878,21.4562,21.4878,350000.0
2013-01-24 14:00:00,27.18,27.21,27.17,27.18,381200.0,21.4878,21.5116,21.4799,21.4878,381200.0
2013-01-24 14:05:00,27.19,27.19,27.14,27.14,379600.0,21.4957,21.4957,21.4562,21.4562,379600.0
2013-01-24 14:10:00,27.14,27.18,27.13,27.16,370000.0,21.4562,21.4878,21.4483,21.472,370000.0
2013-01-24 14:15:00,27.16,27.18,27.15,27.15,353200.0,21.472,21.4878,21.4641,21.4641,353200.0
2013-01-24 14:20:00,27.15,27.15,27.07,27.07,674400.0,21.4641,21.4641,21.4009,21.4009,674400.0
2013-01-24 14:25:00,27.07,27.08,27.03,27.07,503600.0,21.4009,21.4088,21.3693,21.4009,503600.0
2013-01-24 14:30:00,27.07,27.14,27.07,27.14,263200.0,21.4009,21.4562,21.4009,21.4562,263200.0
2013-01-24 14:35:00,27.14,27.2,27.14,27.18,246400.0,21.4562,21.5037,21.4562,21.4878,246400.0
2013-01-24 14:40:00,27.18,27.21,27.18,27.21,307600.0,21.4878,21.5116,21.4878,21.5116,307600.0
2013-01-24 14:45:00,27.2,27.22,27.18,27.18,276800.0,21.5037,21.5195,21.4878,21.4878,276800.0
2013-01-24 14:50:00,27.18,27.21,27.17,27.18,314800.0,21.4878,21.5116,21.4799,21.4878,314800.0
2013-01-24 14:55:00,27.18,27.18,27.15,27.16,239600.0,21.4878,21.4878,21.4641,21.472,239600.0
2013-01-24 15:00:00,27.16,27.18,27.14,27.18,388000.0,21.472,21.4878,21.4562,21.4878,388000.0
2013-01-24 15:05:00,27.18,27.22,27.17,27.22,517600.0,21.4878,21.5195,21.4799,21.5195,517600.0
2013-01-24 15:10:00,27.21,27.25,27.21,27.24,801600.0,21.5116,21.5432,21.5116,21.5353,801600.0
2013-01-24 15:15:00,27.23,27.28,27.21,27.28,850400.0,21.5274,21.5669,21.5116,21.5669,850400.0
2013-01-24 15:20:00,27.27,27.28,27.22,27.24,811600.0,21.559,21.5669,21.5195,21.5353,811600.0
2013-01-24 15:25:00,27.25,27.25,27.21,27.22,582000.0,21.5432,21.5432,21.5116,21.5195,582000.0
2013-01-24 15:30:00,27.23,27.29,27.22,27.24,596800.0,21.5274,21.5748,21.5195,21.5353,596800.0
2013-01-24 15:35:00,27.24,27.28,27.23,27.23,691200.0,21.5353,21.5669,21.5274,21.5274,691200.0
2013-01-24 15:40:00,27.23,27.27,27.21,27.27,916400.0,21.5274,21.559,21.5116,21.559,916400.0
2013-01-24 15:45:00,27.27,27.32,27.27,27.27,1332800.0,21.559,21.5985,21.559,21.559,1332800.0
2013-01-24 15:50:00,27.27,27.28,27.26,27.27,1371200.0,21.559,21.5669,21.5511,21.559,1371200.0
2013-01-24 15:55:00,27.27,27.3,27.27,27.28,2325600.0,21.559,21.5827,21.559,21.5669,2325600.0
2013-01-25 09:30:00,28.35,28.64,28.27,28.5,3436400.0,22.4128,22.6421,22.3496,22.5314,3436400.0
2013-01-25 09:35:00,28.5,28.58,28.46,28.5,1324600.0,22.5314,22.5946,22.4998,22.5314,1324600.0
2013-01-25 09:40:00,28.49,28.5,28.3,28.34,1019400.0,22.5235,22.5314,22.3733,22.4049,1019400.0
2013-01-25 09:45:00,28.33,28.37,28.25,28.35,855400.0,22.397,22.4286,22.3338,22.4128,855400.0
2013-01-25 09:50:00,28.35,28.45,28.34,28.39,769600.0,22.4128,22.4919,22.4049,22.4444,769600.0
2013-01-25 09:55:00,28.39,28.49,28.36,28.45,666200.0,22.4444,22.5235,22.4207,22.4919,666200.0
2013-01-25 10:00:00,28.45,28.48,28.43,28.44,507800.0,22.4919,22.5156,22.4761,22.484,507800.0
2013-01-25 10:05:00,28.45,28.46,28.37,28.45,683800.0,22.4919,22.4998,22.4286,22.4919,683800.0
2013-01-25 10:10:00,28.45,28.5,28.45,28.49,517600.0,22.4919,22.5314,22.4919,22.5235,517600.0
2013-01-25 10:15:00,28.49,28.53,28.43,28.48,668200.0,22.5235,22.5551,22.4761,22.5156,668200.0
2013-01-25 10:20:00,28.48,28.49,28.35,28.36,512200.0,22.5156,22.5235,22.4128,22.4207,512200.0
2013-01-25 10:25:00,28.36,28.42,28.34,28.35,467600.0,22.4207,22.4682,22.4049,22.4128,467600.0
2013-01-25 10:30:00,28.35,28.41,28.31,28.36,419000.0,22.4128,22.4603,22.3812,22.4207,419000.0
2013-01-25 10:35:00,28.36,28.36,28.3,28.35,298800.0,22.4207,22.4207,22.3733,22.4128,298800.0
2013-01-25 10:40:00,28.35,28.4,28.35,28.35,179800.0,22.4128,22.4523,22.4128,22.4128,179800.0
2013-01-25 10:45:00,28.35,28.39,28.33,28.35,174600.0,22.4128,22.4444,22.397,22.4128,174600.0
2013-01-25 10:50:00,28.35,28.43,28.34,28.4,484800.0,22.4128,22.4761,22.4049,22.4523,484800.0
2013-01-25 10:55:00,28.4,28.41,28.36,28.36,301600.0,22.4523,22.4603,22.4207,22.4207,301600.0
2013-01-25 11:00:00,28.36,28.4,28.36,28.36,338800.0,22.4207,22.4523,22.4207,22.4207,338800.0
2013-01-25 11:05:00,28.36,28.36,28.18,28.25,863600.0,22.4207,22.4207,22.2784,22.3338,863600.0
2013-01-25 11:10:00,28.25,28.29,28.23,28.25,437200.0,22.3338,22.3654,22.3179,22.3338,437200.0
2013-01-25 11:15:00,28.25,28.28,28.2,28.28,366400.0,22.3338,22.3575,22.2942,22.3575,366400.0
2013-01-25 11:20:00,28.27,28.34,28.27,28.32,271000.0,22.3496,22.4049,22.3496,22.3891,271000.0
2013-01-25 11:25:00,28.32,28.36,28.3,28.35,186000.0,22.3891,22.4207,22.3733,22.4128,186000.0
2013-01-25 11:30:00,28.34,28.35,28.3,28.32,122800.0,22.4049,22.4128,22.3733,22.3891,122800.0
2013-01-25 11:35:00,28.32,28.33,28.31,28.31,176200.0,22.3891,22.397,22.3812,22.3812,176200.0
2013-01-25 11:40:00,28.32,28.32,28.25,28.25,309800.0,22.3891,22.3891,22.3338,22.3338,309800.0
2013-01-25 11:45:00,28.25,28.3,28.25,28.28,148400.0,22.3338,22.3733,22.3338,22.3575,148400.0
2013-01-25 11:50:00,28.28,28.29,28.25,28.25,173600.0,22.3575,22.3654,22.3338,22.3338,173600.0
2013-01-25 11:55:00,28.25,28.32,28.24,28.3,199800.0,22.3338,22.3891,22.3259,22.3733,199800.0
2013-01-25 12:00:00,28.29,28.38,28.29,28.38,295200.0,22.3654,22.4365,22.3654,22.4365,295200.0
2013-01-25 12:05:00,28.38,28.43,28.37,28.43,437400.0,22.4365,22.4761,22.4286,22.4761,437400.0
2013-01-25 12:10:00,28.43,28.48,28.4,28.48,411000.0,22.4761,22.5156,22.4523,22.5156,411000.0
2013-01-25 12:15:00,28.48,28.5,28.43,28.46,406200.0,22.5156,22.5314,22.4761,22.4998,406200.0
2013-01-25 12:20:00,28.45,28.5,28.43,28.5,170400.0,22.4919,22.5314,22.4761,22.5314,170400.0
2013-01-25 12:25:00,28.5,28.5,28.46,28.48,184600.0,22.5314,22.5314,22.4998,22.5156,184600.0
2013-01-25 12:30:00,28.47,28.5,28.46,28.49,155600.0,22.5077,22.5314,22.4998,22.5235,155600.0
2013-01-25 12:35:00,28.49,28.49,28.47,28.49,144400.0,22.5235,22.5235,22.5077,22.5235,144400.0
2013-01-25 12:40:00,28.48,28.49,28.47,28.48,87000.0,22.5156,22.5235,22.5077,22.5156,87000.0
2013-01-25 12:45:00,28.48,28.5,28.47,28.5,220400.0,22.5156,22.5314,22.5077,22.5314,220400.0
2013-01-25 12:50:00,28.5,28.5,28.48,28.49,202200.0,22.5314,22.5314,22.5156,22.5235,202200.0
2013-01-25 12:55:00,28.48,28.49,28.47,28.48,106000.0,22.5156,22.5235,22.5077,22.5156,106000.0
2013-01-25 13:00:00,28.48,28.53,28.48,28.53,344200.0,22.5156,22.5551,22.5156,22.5551,344200.0
2013-01-25 13:05:00,28.53,28.54,28.42,28.43,331400.0,22.5551,22.563,22.4682,22.4761,331400.0
2013-01-25 13:10:00,28.43,28.48,28.41,28.42,143600.0,22.4761,22.5156,22.4603,22.4682,143600.0
2013-01-25 13:15:00,28.42,28.47,28.39,28.4,164000.0,22.4682,22.5077,22.4444,22.4523,164000.0
2013-01-25 13:20:00,28.39,28.45,28.39,28.44,165000.0,22.4444,22.4919,22.4444,22.484,165000.0
2013-01-25 13:25:00,28.44,28.49,28.44,28.48,180400.0,22.484,22.5235,22.484,22.5156,180400.0
2013-01-25 13:30:00,28.47,28.48,28.45,28.46,121400.0,22.5077,22.5156,22.4919,22.4998,121400.0
2013-01-25 13:35:00,28.46,28.46,28.44,28.45,101400.0,22.4998,22.4998,22.484,22.4919,101400.0
2013-01-25 13:40:00,28.46,28.54,28.45,28.54,225600.0,22.4998,22.563,22.4919,22.563,225600.0
2013-01-25 13:45:00,28.53,28.54,28.48,28.48,145800.0,22.5551,22.563,22.5156,22.5156,145800.0
2013-01-25 13:50:00,28.47,28.48,28.45,28.46,132600.0,22.5077,22.5156,22.4919,22.4998,132600.0
2013-01-25 13:55:00,28.45,28.48,28.45,28.48,146600.0,22.4919,22.5156,22.4919,22.5156,146600.0
2013-01-25 14:00:00,28.48,28.52,28.48,28.49,130400.0,22.5156,22.5472,22.5156,22.5235,130400.0
2013-01-25 14:05:00,28.49,28.5,28.46,28.49,101000.0,22.5235,22.5314,22.4998,22.5235,101000.0
2013-01-25 14:10:00,28.49,28.5,28.47,28.48,86200.0,22.5235,22.5314,22.5077,22.5156,86200.0
2013-01-25 14:15:00,28.47,28.49,28.46,28.47,90200.0,22.5077,22.5235,22.4998,22.5077,90200.0
2013-01-25 14:20:00,28.47,28.5,28.47,28.5,82200.0,22.5077,22.5314,22.5077,22.5314,82200.0
2013-01-25 14:25:00,28.5,28.52,28.48,28.49,150000.0,22.5314,22.5472,22.5156,22.5235,150000.0
2013-01-25 14:30:00,28.49,28.5,28.48,28.5,155200.0,22.5235,22.5314,22.5156,22.5314,155200.0
2013-01-25 14:35:00,28.5,28.51,28.49,28.49,115000.0,22.5314,22.5393,22.5235,22.5235,115000.0
2013-01-25 14:40:00,28.49,28.5,28.49,28.5,97000.0,22.5235,22.5314,22.5235,22.5314,97000.0
2013-01-25 14:45:00,28.49,28.52,28.49,28.5,117200.0,22.5235,22.5472,22.5235,22.5314,117200.0
2013-01-25 14:50:00,28.5,28.52,28.46,28.46,187600.0,22.5314,22.5472,22.4998,22.4998,187600.0
2013-01-25 14:55:00,28.46,28.47,28.45,28.46,136800.0,22.4998,22.5077,22.4919,22.4998,136800.0
2013-01-25 15:00:00,28.46,28.49,28.45,28.47,294000.0,22.4998,22.5235,22.4919,22.5077,294000.0
2013-01-25 15:05:00,28.47,28.49,28.46,28.48,143400.0,22.5077,22.5235,22.4998,22.5156,143400.0
2013-01-25 15:10:00,28.49,28.5,28.48,28.49,159200.0,22.5235,22.5314,22.5156,22.5235,159200.0
2013-01-25 15:15:00,28.49,28.55,28.49,28.55,351800.0,22.5235,22.5709,22.5235,22.5709,351800.0
2013-01-25 15:20:00,28.54,28.55,28.53,28.55,212600.0,22.563,22.5709,22.5551,22.5709,212600.0
2013-01-25 15:25:00,28.55,28.55,28.53,28.55,385600.0,22.5709,22.5709,22.5551,22.5709,385600.0
2013-01-25 15:30:00,28.55,28.55,28.49,28.52,288600.0,22.5709,22.5709,22.5235,22.5472,288600.0
2013-01-25 15:35:00,28.52,28.53,28.47,28.47,327800.0,22.5472,22.5551,22.5077,22.5077,327800.0
2013-01-25 15:40:00,28.47,28.47,28.36,28.38,400800.0,22.5077,22.5077,22.4207,22.4365,400800.0
2013-01-25 15:45:00,28.39,28.39,28.33,28.34,513000.0,22.4444,22.4444,22.397,22.4049,513000.0
2013-01-25 15:50:00,28.34,28.39,28.31,28.39,598000.0,22.4049,22.4444,22.3812,22.4444,598000.0
2013-01-25 15:55:00,28.38,28.41,28.36,28.41,767600.0,22.4365,22.4603,22.4207,22.4603,767600.0
2013-01-28 09:30:00,28.42,28.58,28.41,28.42,471800.0,22.4682,22.5946,22.4603,22.4682,471800.0
2013-01-28 09:35:00,28.42,28.42,28.26,28.32,526400.0,22.4682,22.4682,22.3417,22.3891,526400.0
2013-01-28 09:40:00,28.32,28.34,28.27,28.29,214200.0,22.3891,22.4049,22.3496,22.3654,214200.0
2013-01-28 09:45:00,28.28,28.29,28.18,28.25,296600.0,22.3575,22.3654,22.2784,22.3338,296600.0
2013-01-28 09:50:00,28.25,28.28,28.14,28.2,464800.0,22.3338,22.3575,22.2468,22.2942,464800.0
2013-01-28 09:55:00,28.2,28.26,28.18,28.18,185200.0,22.2942,22.3417,22.2784,22.2784,185200.0
2013-01-28 10:00:00,28.17,28.17,28.03,28.05,373800.0,22.2705,22.2705,22.1598,22.1756,373800.0
2013-01-28 10:05:00,28.04,28.09,27.99,28.0,261200.0,22.1677,22.2073,22.1282,22.1361,261200.0
2013-01-28 10:10:00,28.0,28.02,27.95,27.97,295600.0,22.1361,22.1519,22.0966,22.1124,295600.0
2013-01-28 10:15:00,27.97,27.98,27.93,27.96,284600.0,22.1124,22.1203,22.0808,22.1045,284600.0
2013-01-28 10:20:00,27.95,28.05,27.95,27.98,261400.0,22.0966,22.1756,22.0966,22.1203,261400.0
2013-01-28 10:25:00,27.98,28.08,27.98,28.02,220000.0,22.1203,22.1994,22.1203,22.1519,220000.0
2013-01-28 10:30:00,28.03,28.1,28.01,28.1,158400.0,22.1598,22.2152,22.144,22.2152,158400.0
2013-01-28 10:35:00,28.09,28.11,28.02,28.03,254200.0,22.2073,22.2231,22.1519,22.1598,254200.0
2013-01-28 10:40:00,28.02,28.05,27.96,28.01,228000.0,22.1519,22.1756,22.1045,22.144,228000.0
2013-01-28 10:45:00,28.0,28.08,28.0,28.06,233400.0,22.1361,22.1994,22.1361,22.1836,233400.0
2013-01-28 10:50:00,28.06,28.07,28.0,28.04,90200.0,22.1836,22.1915,22.1361,22.1677,90200.0
2013-01-28 10:55:00,28.04,28.06,28.0,28.04,118600.0,22.1677,22.1836,22.1361,22.1677,118600.0
2013-01-28 11:00:00,28.03,28.04,28.0,28.03,151200.0,22.1598,22.1677,22.1361,22.1598,151200.0
2013-01-28 11:05:00,28.03,28.04,27.96,28.0,269200.0,22.1598,22.1677,22.1045,22.1361,269200.0
2013-01-28 11:10:00,28.01,28.07,28.0,28.04,108600.0,22.144,22.1915,22.1361,22.1677,108600.0
2013-01-28 11:15:00,28.04,28.05,28.02,28.03,122600.0,22.1677,22.1756,22.1519,22.1598,122600.0
2013-01-28 11:20:00,28.03,28.09,28.02,28.07,93800.0,22.1598,22.2073,22.1519,22.1915,93800.0
2013-01-28 11:25:00,28.07,28.09,28.07,28.09,72600.0,22.1915,22.2073,22.1915,22.2073,72600.0
2013-01-28 11:30:00,28.09,28.1,28.06,28.06,87400.0,22.2073,22.2152,22.1836,22.1836,87400.0
2013-01-28 11:35:00,28.06,28.11,28.05,28.11,184400.0,22.1836,22.2231,22.1756,22.2231,184400.0
2013-01-28 11:40:00,28.11,28.12,28.08,28.12,117800.0,22.2231,22.231,22.1994,22.231,117800.0
2013-01-28 11:45:00,28.12,28.17,28.11,28.14,195800.0,22.231,22.2705,22.2231,22.2468,195800.0
2013-01-28 11:50:00,28.14,28.18,28.11,28.18,175000.0,22.2468,22.2784,22.2231,22.2784,175000.0
2013-01-28 11:55:00,28.18,28.18,28.17,28.18,93000.0,22.2784,22.2784,22.2705,22.2784,93000.0
2013-01-28 12:00:00,28.18,28.18,28.07,28.07,213400.0,22.2784,22.2784,22.1915,22.1915,213400.0
2013-01-28 12:05:00,28.08,28.09,28.05,28.07,160200.0,22.1994,22.2073,22.1756,22.1915,160200.0
2013-01-28 12:10:00,28.06,28.1,28.06,28.1,115800.0,22.1836,22.2152,22.1836,22.2152,115800.0
2013-01-28 12:15:00,28.09,28.14,28.09,28.13,95600.0,22.2073,22.2468,22.2073,22.2389,95600.0
2013-01-28 12:20:00,28.13,28.13,28.08,28.13,68200.0,22.2389,22.2389,22.1994,22.2389,68200.0
2013-01-28 12:25:00,28.11,28.14,28.09,28.1,89200.0,22.2231,22.2468,22.2073,22.2152,89200.0
2013-01-28 12:30:00,28.1,28.11,28.07,28.11,62000.0,22.2152,22.2231,22.1915,22.2231,62000.0
2013-01-28 12:35:00,28.11,28.11,28.08,28.09,49600.0,22.2231,22.2231,22.1994,22.2073,49600.0
2013-01-28 12:40:00,28.09,28.11,28.07,28.08,96200.0,22.2073,22.2231,22.1915,22.1994,96200.0
2013-01-28 12:45:00,28.08,28.08,28.06,28.06,71800.0,22.1994,22.1994,22.1836,22.1836,71800.0
2013-01-28 12:50:00,28.06,28.07,28.02,28.07,153200.0,22.1836,22.1915,22.1519,22.1915,153200.0
2013-01-28 12:55:00,28.07,28.09,28.05,28.05,96000.0,22.1915,22.2073,22.1756,22.1756,96000.0
2013-01-28 13:00:00,28.05,28.1,28.04,28.09,162000.0,22.1756,22.2152,22.1677,22.2073,162000.0
2013-01-28 13:05:00,28.1,28.1,28.04,28.04,70600.0,22.2152,22.2152,22.1677,22.1677,70600.0
2013-01-28 13:10:00,28.04,28.07,28.03,28.05,61400.0,22.1677,22.1915,22.1598,22.1756,61400.0
2013-01-28 13:15:00,28.06,28.06,28.0,28.02,89600.0,22.1836,22.1836,22.1361,22.1519,89600.0
2013-01-28 13:20:00,28.02,28.04,28.0,28.02,68400.0,22.1519,22.1677,22.1361,22.1519,68400.0
2013-01-28 13:25:00,28.01,28.02,28.0,28.0,164000.0,22.144,22.1519,22.1361,22.1361,164000.0
2013-01-28 13:30:00,28.0,28.02,28.0,28.02,106600.0,22.1361,22.1519,22.1361,22.1519,106600.0
2013-01-28 13:35:00,28.02,28.04,28.0,28.02,131200.0,22.1519,22.1677,22.1361,22.1519,131200.0
2013-01-28 13:40:00,28.02,28.02,27.98,27.98,111200.0,22.1519,22.1519,22.1203,22.1203,111200.0
2013-01-28 13:45:00,27.98,28.0,27.97,27.98,80800.0,22.1203,22.1361,22.1124,22.1203,80800.0
2013-01-28 13:50:00,27.97,27.98,27.93,27.93,180200.0,22.1124,22.1203,22.0808,22.0808,180200.0
2013-01-28 13:55:00,27.93,27.97,27.93,27.97,124600.0,22.0808,22.1124,22.0808,22.1124,124600.0
2013-01-28 14:00:00,27.96,28.0,27.96,28.0,97200.0,22.1045,22.1361,22.1045,22.1361,97200.0
2013-01-28 14:05:00,28.0,28.02,28.0,28.02,33000.0,22.1361,22.1519,22.1361,22.1519,33000.0
2013-01-28 14:10:00,28.02,28.05,28.0,28.0,113000.0,22.1519,22.1756,22.1361,22.1361,113000.0
2013-01-28 14:15:00,28.01,28.06,28.01,28.06,141200.0,22.144,22.1836,22.144,22.1836,141200.0
2013-01-28 14:20:00,28.06,28.08,28.03,28.07,66000.0,22.1836,22.1994,22.1598,22.1915,66000.0
2013-01-28 14:25:00,28.07,28.08,28.06,28.08,66000.0,22.1915,22.1994,22.1836,22.1994,66000.0
2013-01-28 14:30:00,28.07,28.09,28.06,28.09,148000.0,22.1915,22.2073,22.1836,22.2073,148000.0
2013-01-28 14:35:00,28.08,28.1,28.08,28.09,75400.0,22.1994,22.2152,22.1994,22.2073,75400.0
2013-01-28 14:40:00,28.09,28.09,28.03,28.04,90000.0,22.2073,22.2073,22.1598,22.1677,90000.0
2013-01-28 14:45:00,28.04,28.08,28.03,28.06,55400.0,22.1677,22.1994,22.1598,22.1836,55400.0
2013-01-28 14:50:00,28.06,28.1,28.06,28.07,65400.0,22.1836,22.2152,22.1836,22.1915,65400.0
2013-01-28 14:55:00,28.07,28.08,28.06,28.08,45000.0,22.1915,22.1994,22.1836,22.1994,45000.0
2013-01-28 15:00:00,28.08,28.1,28.07,28.08,66800.0,22.1994,22.2152,22.1915,22.1994,66800.0
2013-01-28 15:05:00,28.08,28.09,28.05,28.05,113600.0,22.1994,22.2073,22.1756,22.1756,113600.0
2013-01-28 15:10:00,28.05,28.07,28.03,28.04,103200.0,22.1756,22.1915,22.1598,22.1677,103200.0
2013-01-28 15:15:00,28.04,28.06,28.03,28.04,93600.0,22.1677,22.1836,22.1598,22.1677,93600.0
2013-01-28 15:20:00,28.03,28.03,27.98,27.99,177000.0,22.1598,22.1598,22.1203,22.1282,177000.0
2013-01-28 15:25:00,27.98,28.01,27.98,27.98,119400.0,22.1203,22.144,22.1203,22.1203,119400.0
2013-01-28 15:30:00,27.98,28.03,27.98,28.02,136800.0,22.1203,22.1598,22.1203,22.1519,136800.0
2013-01-28 15:35:00,28.02,28.03,28.0,28.01,83800.0,22.1519,22.1598,22.1361,22.144,83800.0
2013-01-28 15:40:00,28.0,28.03,27.99,28.03,133400.0,22.1361,22.1598,22.1282,22.1598,133400.0
2013-01-28 15:45:00,28.03,28.04,28.0,28.04,148200.0,22.1598,22.1677,22.1361,22.1677,148200.0
2013-01-28 15:50:00,28.04,28.05,28.0,28.04,350400.0,22.1677,22.1756,22.1361,22.1677,350400.0
2013-01-28 15:55:00,28.04,28.04,28.0,28.0,433200.0,22.1677,22.1677,22.1361,22.1361,433200.0
2013-01-29 09:30:00,27.91,28.0,27.81,27.91,296800.0,22.065,22.1361,21.9859,22.065,296800.0
2013-01-29 09:35:00,27.9,27.93,27.77,27.83,166200.0,22.0571,22.0808,21.9543,22.0017,166200.0
2013-01-29 09:40:00,27.84,27.86,27.78,27.78,162000.0,22.0096,22.0254,21.9622,21.9622,162000.0
2013-01-29 09:45:00,27.78,27.9,27.78,27.89,206000.0,21.9622,22.0571,21.9622,22.0492,206000.0
2013-01-29 09:50:00,27.9,27.92,27.83,27.85,269800.0,22.0571,22.0729,22.0017,22.0175,269800.0
2013-01-29 09:55:00,27.85,27.86,27.75,27.78,151000.0,22.0175,22.0254,21.9385,21.9622,151000.0
2013-01-29 10:00:00,27.78,27.78,27.68,27.68,224800.0,21.9622,21.9622,21.8831,21.8831,224800.0
2013-01-29 10:05:00,27.69,27.72,27.66,27.7,153600.0,21.891,21.9148,21.8673,21.8989,153600.0
2013-01-29 10:10:00,27.7,27.76,27.69,27.74,190000.0,21.8989,21.9464,21.891,21.9306,190000.0
2013-01-29 10:15:00,27.74,27.79,27.74,27.77,203600.0,21.9306,21.9701,21.9306,21.9543,203600.0
2013-01-29 10:20:00,27.77,27.83,27.73,27.75,567800.0,21.9543,22.0017,21.9227,21.9385,567800.0
2013-01-29 10:25:00,27.75,27.75,27.71,27.75,139400.0,21.9385,21.9385,21.9068,21.9385,139400.0
2013-01-29 10:30:00,27.74,27.77,27.7,27.73,804800.0,21.9306,21.9543,21.8989,21.9227,804800.0
2013-01-29 10:35:00,27.73,27.73,27.66,27.68,370400.0,21.9227,21.9227,21.8673,21.8831,370400.0
2013-01-29 10:40:00,27.68,27.73,27.65,27.72,149400.0,21.8831,21.9227,21.8594,21.9148,149400.0
2013-01-29 10:45:00,27.72,27.77,27.72,27.75,88400.0,21.9148,21.9543,21.9148,21.9385,88400.0
2013-01-29 10:50:00,27.75,27.8,27.75,27.79,112200.0,21.9385,21.978,21.9385,21.9701,112200.0
2013-01-29 10:55:00,27.78,27.83,27.75,27.82,79600.0,21.9622,22.0017,21.9385,21.9938,79600.0
2013-01-29 11:00:00,27.81,27.85,27.81,27.85,90200.0,21.9859,22.0175,21.9859,22.0175,90200.0
2013-01-29 11:05:00,27.85,27.9,27.85,27.9,134400.0,22.0175,22.0571,22.0175,22.0571,134400.0
2013-01-29 11:10:00,27.9,27.9,27.85,27.86,88400.0,22.0571,22.0571,22.0175,22.0254,88400.0
2013-01-29 11:15:00,27.86,27.91,27.85,27.88,95000.0,22.0254,22.065,22.0175,22.0412,95000.0
2013-01-29 11:20:00,27.88,27.91,27.86,27.9,104600.0,22.0412,22.065,22.0254,22.0571,104600.0
2013-01-29 11:25:00,27.9,27.91,27.87,27.9,132400.0,22.0571,22.065,22.0333,22.0571,132400.0
2013-01-29 11:30:00,27.9,27.91,27.86,27.86,121400.0,22.0571,22.065,22.0254,22.0254,121400.0
2013-01-29 11:35:00,27.86,27.87,27.84,27.84,47800.0,22.0254,22.0333,22.0096,22.0096,47800.0
2013-01-29 11:40:00,27.85,27.86,27.82,27.82,67800.0,22.0175,22.0254,21.9938,21.9938,67800.0
2013-01-29 11:45:00,27.82,27.85,27.82,27.84,65000.0,21.9938,22.0175,21.9938,22.0096,65000.0
2013-01-29 11:50:00,27.84,27.88,27.84,27.86,161800.0,22.0096,22.0412,22.0096,22.0254,161800.0
2013-01-29 11:55:00,27.86,27.87,27.83,27.86,113200.0,22.0254,22.0333,22.0017,22.0254,113200.0
2013-01-29 12:00:00,27.86,27.86,27.8,27.81,103800.0,22.0254,22.0254,21.978,21.9859,103800.0
2013-01-29 12:05:00,27.81,27.81,27.78,27.79,36400.0,21.9859,21.9859,21.9622,21.9701,36400.0
2013-01-29 12:10:00,27.79,27.8,27.78,27.79,29800.0,21.9701,21.978,21.9622,21.9701,29800.0
2013-01-29 12:15:00,27.8,27.82,27.79,27.81,38400.0,21.978,21.9938,21.9701,21.9859,38400.0
2013-01-29 12:20:00,27.81,27.81,27.78,27.81,87200.0,21.9859,21.9859,21.9622,21.9859,87200.0
2013-01-29 12:25:00,27.8,27.81,27.8,27.8,55000.0,21.978,21.9859,21.978,21.978,55000.0
2013-01-29 12:30:00,27.81,27.81,27.8,27.8,27200.0,21.9859,21.9859,21.978,21.978,27200.0
2013-01-29 12:35:00,27.81,27.84,27.8,27.84,39400.0,21.9859,22.0096,21.978,22.0096,39400.0
2013-01-29 12:40:00,27.83,27.85,27.81,27.82,56000.0,22.0017,22.0175,21.9859,21.9938,56000.0
2013-01-29 12:45:00,27.82,27.84,27.81,27.84,36600.0,21.9938,22.0096,21.9859,22.0096,36600.0
2013-01-29 12:50:00,27.85,27.87,27.84,27.84,66800.0,22.0175,22.0333,22.0096,22.0096,66800.0
2013-01-29 12:55:00,27.84,27.89,27.83,27.87,90400.0,22.0096,22.0492,22.0017,22.0333,90400.0
2013-01-29 13:00:00,27.87,27.9,27.86,27.9,45000.0,22.0333,22.0571,22.0254,22.0571,45000.0
2013-01-29 13:05:00,27.9,27.9,27.86,27.86,63200.0,22.0571,22.0571,22.0254,22.0254,63200.0
2013-01-29 13:10:00,27.86,27.88,27.86,27.86,54800.0,22.0254,22.0412,22.0254,22.0254,54800.0
2013-01-29 13:15:00,27.86,27.89,27.86,27.89,30800.0,22.0254,22.0492,22.0254,22.0492,30800.0
2013-01-29 13:20:00,27.9,27.91,27.87,27.9,71200.0,22.0571,22.065,22.0333,22.0571,71200.0
2013-01-29 13:25:00,27.9,27.91,27.86,27.89,79600.0,22.0571,22.065,22.0254,22.0492,79600.0
2013-01-29 13:30:00,27.9,27.91,27.88,27.88,102000.0,22.0571,22.065,22.0412,22.0412,102000.0
2013-01-29 13:35:00,27.88,27.88,27.85,27.86,77200.0,22.0412,22.0412,22.0175,22.0254,77200.0
2013-01-29 13:40:00,27.86,27.86,27.82,27.82,92000.0,22.0254,22.0254,21.9938,21.9938,92000.0
2013-01-29 13:45:00,27.82,27.86,27.82,27.85,120400.0,21.9938,22.0254,21.9938,22.0175,120400.0
2013-01-29 13:50:00,27.85,27.91,27.85,27.9,226200.0,22.0175,22.065,22.0175,22.0571,226200.0
2013-01-29 13:55:00,27.9,27.9,27.88,27.89,26400.0,22.0571,22.0571,22.0412,22.0492,26400.0
2013-01-29 14:00:00,27.89,27.89,27.84,27.84,66800.0,22.0492,22.0492,22.0096,22.0096,66800.0
2013-01-29 14:05:00,27.84,27.85,27.82,27.84,58000.0,22.0096,22.0175,21.9938,22.0096,58000.0
2013-01-29 14:10:00,27.84,27.84,27.78,27.79,86200.0,22.0096,22.0096,21.9622,21.9701,86200.0
2013-01-29 14:15:00,27.79,27.79,27.77,27.77,34400.0,21.9701,21.9701,21.9543,21.9543,34400.0
2013-01-29 14:20:00,27.77,27.8,27.77,27.8,35000.0,21.9543,21.978,21.9543,21.978,35000.0
2013-01-29 14:25:00,27.8,27.8,27.77,27.79,45800.0,21.978,21.978,21.9543,21.9701,45800.0
2013-01-29 14:30:00,27.79,27.81,27.78,27.81,41800.0,21.9701,21.9859,21.9622,21.9859,41800.0
2013-01-29 14:35:00,27.81,27.83,27.81,27.82,58000.0,21.9859,22.0017,21.9859,21.9938,58000.0
2013-01-29 14:40:00,27.83,27.83,27.79,27.8,76400.0,22.0017,22.0017,21.9701,21.978,76400.0
2013-01-29 14:45:00,27.8,27.8,27.74,27.75,152400.0,21.978,21.978,21.9306,21.9385,152400.0
2013-01-29 14:50:00,27.76,27.76,27.71,27.74,122400.0,21.9464,21.9464,21.9068,21.9306,122400.0
2013-01-29 14:55:00,27.75,27.79,27.74,27.79,53400.0,21.9385,21.9701,21.9306,21.9701,53400.0
2013-01-29 15:00:00,27.79,27.79,27.75,27.75,89400.0,21.9701,21.9701,21.9385,21.9385,89400.0
2013-01-29 15:05:00,27.76,27.76,27.72,27.75,99600.0,21.9464,21.9464,21.9148,21.9385,99600.0
2013-01-29 15:10:00,27.77,27.8,27.75,27.79,120000.0,21.9543,21.978,21.9385,21.9701,120000.0
2013-01-29 15:15:00,27.78,27.82,27.77,27.8,171200.0,21.9622,21.9938,21.9543,21.978,171200.0
2013-01-29 15:20:00,27.8,27.81,27.77,27.79,156800.0,21.978,21.9859,21.9543,21.9701,156800.0
2013-01-29 15:25:00,27.79,27.8,27.77,27.77,89200.0,21.9701,21.978,21.9543,21.9543,89200.0
2013-01-29 15:30:00,27.77,27.81,27.77,27.79,172000.0,21.9543,21.9859,21.9543,21.9701,172000.0
2013-01-29 15:35:00,27.79,27.8,27.78,27.79,92600.0,21.9701,21.978,21.9622,21.9701,92600.0
2013-01-29 15:40:00,27.8,27.8,27.77,27.79,140000.0,21.978,21.978,21.9543,21.9701,140000.0
2013-01-29 15:45:00,27.78,27.79,27.77,27.78,353800.0,21.9622,21.9701,21.9543,21.9622,353800.0
2013-01-29 15:50:00,27.78,27.8,27.77,27.8,418600.0,21.9622,21.978,21.9543,21.978,418600.0
2013-01-29 15:55:00,27.79,27.82,27.79,27.8,549000.0,21.9701,21.9938,21.9701,21.978,549000.0
2013-01-30 09:30:00,27.88,28.1,27.85,27.99,1328000.0,22.0412,22.2152,22.0175,22.1282,1328000.0
2013-01-30 09:35:00,27.99,28.07,27.92,27.93,326400.0,22.1282,22.1915,22.0729,22.0808,326400.0
2013-01-30 09:40:00,27.93,27.97,27.84,27.86,523600.0,22.0808,22.1124,22.0096,22.0254,523600.0
2013-01-30 09:45:00,27.86,27.9,27.85,27.9,256800.0,22.0254,22.0571,22.0175,22.0571,256800.0
2013-01-30 09:50:00,27.89,27.89,27.82,27.85,258800.0,22.0492,22.0492,21.9938,22.0175,258800.0
2013-01-30 09:55:00,27.85,27.87,27.82,27.82,218000.0,22.0175,22.0333,21.9938,21.9938,218000.0
2013-01-30 10:00:00,27.82,27.84,27.73,27.73,666800.0,21.9938,22.0096,21.9227,21.9227,666800.0
2013-01-30 10:05:00,27.74,27.74,27.7,27.72,377200.0,21.9306,21.9306,21.8989,21.9148,377200.0
2013-01-30 10:10:00,27.73,27.74,27.69,27.72,269200.0,21.9227,21.9306,21.891,21.9148,269200.0
2013-01-30 10:15:00,27.72,27.75,27.7,27.74,372800.0,21.9148,21.9385,21.8989,21.9306,372800.0
2013-01-30 10:20:00,27.74,27.76,27.72,27.74,302800.0,21.9306,21.9464,21.9148,21.9306,302800.0
2013-01-30 10:25:00,27.75,27.77,27.74,27.76,161200.0,21.9385,21.9543,21.9306,21.9464,161200.0
2013-01-30 10:30:00,27.75,27.78,27.73,27.75,237200.0,21.9385,21.9622,21.9227,21.9385,237200.0
2013-01-30 10:35:00,27.76,27.76,27.72,27.74,351600.0,21.9464,21.9464,21.9148,21.9306,351600.0
2013-01-30 10:40:00,27.74,27.75,27.72,27.73,226400.0,21.9306,21.9385,21.9148,21.9227,226400.0
2013-01-30 10:45:00,27.73,27.77,27.73,27.75,303600.0,21.9227,21.9543,21.9227,21.9385,303600.0
2013-01-30 10:50:00,27.75,27.77,27.74,27.77,187600.0,21.9385,21.9543,21.9306,21.9543,187600.0
2013-01-30 10:55:00,27.78,27.81,27.77,27.79,170800.0,21.9622,21.9859,21.9543,21.9701,170800.0
2013-01-30 11:00:00,27.79,27.8,27.75,27.8,379600.0,21.9701,21.978,21.9385,21.978,379600.0
2013-01-30 11:05:00,27.81,27.86,27.81,27.86,208800.0,21.9859,22.0254,21.9859,22.0254,208800.0
2013-01-30 11:10:00,27.86,27.86,27.85,27.86,156400.0,22.0254,22.0254,22.0175,22.0254,156400.0
2013-01-30 11:15:00,27.86,27.88,27.83,27.84,171600.0,22.0254,22.0412,22.0017,22.0096,171600.0
2013-01-30 11:20:00,27.84,27.85,27.81,27.83,152000.0,22.0096,22.0175,21.9859,22.0017,152000.0
2013-01-30 11:25:00,27.83,27.83,27.81,27.82,123600.0,22.0017,22.0017,21.9859,21.9938,123600.0
2013-01-30 11:30:00,27.82,27.83,27.81,27.83,70400.0,21.9938,22.0017,21.9859,22.0017,70400.0
2013-01-30 11:35:00,27.83,27.86,27.82,27.85,176000.0,22.0017,22.0254,21.9938,22.0175,176000.0
2013-01-30 11:40:00,27.85,27.9,27.85,27.9,491600.0,22.0175,22.0571,22.0175,22.0571,491600.0
2013-01-30 11:45:00,27.9,27.92,27.89,27.91,171200.0,22.0571,22.0729,22.0492,22.065,171200.0
2013-01-30 11:50:00,27.92,27.92,27.88,27.91,174800.0,22.0729,22.0729,22.0412,22.065,174800.0
2013-01-30 11:55:00,27.91,27.92,27.88,27.88,103600.0,22.065,22.0729,22.0412,22.0412,103600.0
2013-01-30 12:00:00,27.89,27.9,27.86,27.89,213200.0,22.0492,22.0571,22.0254,22.0492,213200.0
2013-01-30 12:05:00,27.89,27.9,27.85,27.88,160400.0,22.0492,22.0571,22.0175,22.0412,160400.0
2013-01-30 12:10:00,27.88,27.9,27.86,27.9,280000.0,22.0412,22.0571,22.0254,22.0571,280000.0
2013-01-30 12:15:00,27.9,27.9,27.86,27.86,144800.0,22.0571,22.0571,22.0254,22.0254,144800.0
2013-01-30 12:20:00,27.86,27.87,27.83,27.83,177600.0,22.0254,22.0333,22.0017,22.0017,177600.0
2013-01-30 12:25:00,27.83,27.86,27.83,27.84,277200.0,22.0017,22.0254,22.0017,22.0096,277200.0
2013-01-30 12:30:00,27.83,27.85,27.82,27.83,147600.0,22.0017,22.0175,21.9938,22.0017,147600.0
2013-01-30 12:35:00,27.82,27.82,27.79,27.79,136800.0,21.9938,21.9938,21.9701,21.9701,136800.0
2013-01-30 12:40:00,27.79,27.81,27.78,27.81,90800.0,21.9701,21.9859,21.9622,21.9859,90800.0
2013-01-30 12:45:00,27.81,27.83,27.8,27.81,131600.0,21.9859,22.0017,21.978,21.9859,131600.0
2013-01-30 12:50:00,27.81,27.82,27.8,27.8,93200.0,21.9859,21.9938,21.978,21.978,93200.0
2013-01-30 12:55:00,27.8,27.83,27.79,27.83,140000.0,21.978,22.0017,21.9701,22.0017,140000.0
2013-01-30 13:00:00,27.82,27.84,27.82,27.83,107200.0,21.9938,22.0096,21.9938,22.0017,107200.0
2013-01-30 13:05:00,27.83,27.86,27.82,27.86,176000.0,22.0017,22.0254,21.9938,22.0254,176000.0
2013-01-30 13:10:00,27.86,27.86,27.82,27.82,148000.0,22.0254,22.0254,21.9938,21.9938,148000.0
2013-01-30 13:15:00,27.83,27.84,27.81,27.83,228800.0,22.0017,22.0096,21.9859,22.0017,228800.0
2013-01-30 13:20:00,27.83,27.86,27.82,27.86,140800.0,22.0017,22.0254,21.9938,22.0254,140800.0
2013-01-30 13:25:00,27.86,27.89,27.86,27.86,108800.0,22.0254,22.0492,22.0254,22.0254,108800.0
2013-01-30 13:30:00,27.86,27.89,27.86,27.87,116000.0,22.0254,22.0492,22.0254,22.0333,116000.0
2013-01-30 13:35:00,27.88,27.9,27.86,27.9,101600.0,22.0412,22.0571,22.0254,22.0571,101600.0
2013-01-30 13:40:00,27.9,27.92,27.89,27.91,166000.0,22.0571,22.0729,22.0492,22.065,166000.0
2013-01-30 13:45:00,27.91,27.95,27.91,27.94,219200.0,22.065,22.0966,22.065,22.0887,219200.0
2013-01-30 13:50:00,27.93,27.97,27.93,27.97,217600.0,22.0808,22.1124,22.0808,22.1124,217600.0
2013-01-30 13:55:00,27.97,27.98,27.93,27.96,130400.0,22.1124,22.1203,22.0808,22.1045,130400.0
2013-01-30 14:00:00,27.96,27.96,27.93,27.95,140400.0,22.1045,22.1045,22.0808,22.0966,140400.0
2013-01-30 14:05:00,27.95,27.95,27.92,27.92,191200.0,22.0966,22.0966,22.0729,22.0729,191200.0
2013-01-30 14:10:00,27.92,27.93,27.91,27.91,133200.0,22.0729,22.0808,22.065,22.065,133200.0
2013-01-30 14:15:00,27.91,27.95,27.89,27.93,226800.0,22.065,22.0966,22.0492,22.0808,226800.0
2013-01-30 14:20:00,27.93,27.93,27.86,27.89,213600.0,22.0808,22.0808,22.0254,22.0492,213600.0
2013-01-30 14:25:00,27.89,27.93,27.88,27.92,330400.0,22.0492,22.0808,22.0412,22.0729,330400.0
2013-01-30 14:30:00,27.92,27.93,27.89,27.92,115600.0,22.0729,22.0808,22.0492,22.0729,115600.0
2013-01-30 14:35:00,27.92,27.98,27.92,27.96,380800.0,22.0729,22.1203,22.0729,22.1045,380800.0
2013-01-30 14:40:00,27.96,27.96,27.93,27.93,158400.0,22.1045,22.1045,22.0808,22.0808,158400.0
2013-01-30 14:45:00,27.93,27.93,27.86,27.88,172800.0,22.0808,22.0808,22.0254,22.0412,172800.0
2013-01-30 14:50:00,27.89,27.9,27.88,27.9,171200.0,22.0492,22.0571,22.0412,22.0571,171200.0
2013-01-30 14:55:00,27.9,27.92,27.89,27.91,511200.0,22.0571,22.0729,22.0492,22.065,511200.0
2013-01-30 15:00:00,27.91,27.95,27.9,27.93,615600.0,22.065,22.0966,22.0571,22.0808,615600.0
2013-01-30 15:05:00,27.93,27.98,27.93,27.98,327200.0,22.0808,22.1203,22.0808,22.1203,327200.0
2013-01-30 15:10:00,27.98,27.98,27.93,27.93,344800.0,22.1203,22.1203,22.0808,22.0808,344800.0
2013-01-30 15:15:00,27.93,27.98,27.93,27.97,552400.0,22.0808,22.1203,22.0808,22.1124,552400.0
2013-01-30 15:20:00,27.97,27.98,27.93,27.95,640800.0,22.1124,22.1203,22.0808,22.0966,640800.0
2013-01-30 15:25:00,27.95,27.96,27.93,27.94,274800.0,22.0966,22.1045,22.0808,22.0887,274800.0
2013-01-30 15:30:00,27.94,27.98,27.93,27.98,783600.0,22.0887,22.1203,22.0808,22.1203,783600.0
2013-01-30 15:35:00,27.98,27.99,27.96,27.96,925600.0,22.1203,22.1282,22.1045,22.1045,925600.0
2013-01-30 15:40:00,27.96,27.97,27.94,27.95,650800.0,22.1045,22.1124,22.0887,22.0966,650800.0
2013-01-30 15:45:00,27.95,27.99,27.95,27.99,939200.0,22.0966,22.1282,22.0966,22.1282,939200.0
2013-01-30 15:50:00,27.98,28.0,27.98,27.98,1201200.0,22.1203,22.1361,22.1203,22.1203,1201200.0
2013-01-30 15:55:00,27.98,28.02,27.97,28.01,1866000.0,22.1203,22.1519,22.1124,22.144,1866000.0
2013-01-31 09:30:00,27.94,28.05,27.91,28.05,302000.0,22.0887,22.1756,22.065,22.1756,302000.0
2013-01-31 09:35:00,28.04,28.21,28.03,28.15,371600.0,22.1677,22.3021,22.1598,22.2547,371600.0
2013-01-31 09:40:00,28.13,28.14,28.0,28.09,163600.0,22.2389,22.2468,22.1361,22.2073,163600.0
2013-01-31 09:45:00,28.08,28.16,28.07,28.15,199600.0,22.1994,22.2626,22.1915,22.2547,199600.0
2013-01-31 09:50:00,28.15,28.17,28.12,28.17,287000.0,22.2547,22.2705,22.231,22.2705,287000.0
2013-01-31 09:55:00,28.17,28.24,28.17,28.24,110000.0,22.2705,22.3259,22.2705,22.3259,110000.0
2013-01-31 10:00:00,28.24,28.25,28.18,28.22,177800.0,22.3259,22.3338,22.2784,22.31,177800.0
2013-01-31 10:05:00,28.22,28.23,28.18,28.21,225600.0,22.31,22.3179,22.2784,22.3021,225600.0
2013-01-31 10:10:00,28.21,28.23,28.18,28.18,110800.0,22.3021,22.3179,22.2784,22.2784,110800.0
2013-01-31 10:15:00,28.18,28.21,28.14,28.14,148800.0,22.2784,22.3021,22.2468,22.2468,148800.0
2013-01-31 10:20:00,28.14,28.21,28.14,28.21,193800.0,22.2468,22.3021,22.2468,22.3021,193800.0
2013-01-31 10:25:00,28.21,28.21,28.13,28.15,101200.0,22.3021,22.3021,22.2389,22.2547,101200.0
2013-01-31 10:30:00,28.15,28.21,28.13,28.2,149800.0,22.2547,22.3021,22.2389,22.2942,149800.0
2013-01-31 10:35:00,28.2,28.21,28.18,28.2,103800.0,22.2942,22.3021,22.2784,22.2942,103800.0
2013-01-31 10:40:00,28.2,28.21,28.17,28.18,188800.0,22.2942,22.3021,22.2705,22.2784,188800.0
2013-01-31 10:45:00,28.18,28.2,28.14,28.14,99400.0,22.2784,22.2942,22.2468,22.2468,99400.0
2013-01-31 10:50:00,28.14,28.16,28.11,28.11,50800.0,22.2468,22.2626,22.2231,22.2231,50800.0
2013-01-31 10:55:00,28.11,28.11,28.06,28.07,188400.0,22.2231,22.2231,22.1836,22.1915,188400.0
2013-01-31 11:00:00,28.07,28.09,28.06,28.08,82200.0,22.1915,22.2073,22.1836,22.1994,82200.0
2013-01-31 11:05:00,28.08,28.08,28.05,28.07,61600.0,22.1994,22.1994,22.1756,22.1915,61600.0
2013-01-31 11:10:00,28.06,28.07,28.02,28.04,63200.0,22.1836,22.1915,22.1519,22.1677,63200.0
2013-01-31 11:15:00,28.04,28.06,28.0,28.05,74600.0,22.1677,22.1836,22.1361,22.1756,74600.0
2013-01-31 11:20:00,28.05,28.07,28.04,28.04,49400.0,22.1756,22.1915,22.1677,22.1677,49400.0
2013-01-31 11:25:00,28.04,28.04,27.99,27.99,74800.0,22.1677,22.1677,22.1282,22.1282,74800.0
2013-01-31 11:30:00,27.98,27.98,27.95,27.96,132000.0,22.1203,22.1203,22.0966,22.1045,132000.0
2013-01-31 11:35:00,27.96,27.99,27.96,27.98,53200.0,22.1045,22.1282,22.1045,22.1203,53200.0
2013-01-31 11:40:00,27.98,28.0,27.96,27.96,98400.0,22.1203,22.1361,22.1045,22.1045,98400.0
2013-01-31 11:45:00,27.96,27.97,27.93,27.93,59400.0,22.1045,22.1124,22.0808,22.0808,59400.0
2013-01-31 11:50:00,27.93,27.93,27.91,27.91,35800.0,22.0808,22.0808,22.065,22.065,35800.0
2013-01-31 11:55:00,27.91,27.93,27.89,27.89,102000.0,22.065,22.0808,22.0492,22.0492,102000.0
2013-01-31 12:00:00,27.89,27.96,27.89,27.96,71400.0,22.0492,22.1045,22.0492,22.1045,71400.0
2013-01-31 12:05:00,27.96,27.96,27.93,27.93,53400.0,22.1045,22.1045,22.0808,22.0808,53400.0
2013-01-31 12:10:00,27.93,27.99,27.93,27.97,60800.0,22.0808,22.1282,22.0808,22.1124,60800.0
2013-01-31 12:15:00,27.97,27.98,27.96,27.96,91200.0,22.1124,22.1203,22.1045,22.1045,91200.0
2013-01-31 12:20:00,27.96,27.97,27.93,27.93,30200.0,22.1045,22.1124,22.0808,22.0808,30200.0
2013-01-31 12:25:00,27.93,27.95,27.93,27.93,36600.0,22.0808,22.0966,22.0808,22.0808,36600.0
2013-01-31 12:30:00,27.93,27.93,27.91,27.93,60000.0,22.0808,22.0808,22.065,22.0808,60000.0
2013-01-31 12:35:00,27.93,27.95,27.91,27.94,37400.0,22.0808,22.0966,22.065,22.0887,37400.0
2013-01-31 12:40:00,27.93,27.94,27.91,27.92,54200.0,22.0808,22.0887,22.065,22.0729,54200.0
2013-01-31 12:45:00,27.92,27.96,27.92,27.95,111800.0,22.0729,22.1045,22.0729,22.0966,111800.0
2013-01-31 12:50:00,27.96,27.96,27.93,27.94,68400.0,22.1045,22.1045,22.0808,22.0887,68400.0
2013-01-31 12:55:00,27.94,27.95,27.93,27.95,54400.0,22.0887,22.0966,22.0808,22.0966,54400.0
2013-01-31 13:00:00,27.95,27.95,27.91,27.92,37800.0,22.0966,22.0966,22.065,22.0729,37800.0
2013-01-31 13:05:00,27.92,27.92,27.9,27.92,56400.0,22.0729,22.0729,22.0571,22.0729,56400.0
2013-01-31 13:10:00,27.92,27.92,27.89,27.89,73400.0,22.0729,22.0729,22.0492,22.0492,73400.0
2013-01-31 13:15:00,27.89,27.91,27.88,27.9,51000.0,22.0492,22.065,22.0412,22.0571,51000.0
2013-01-31 13:20:00,27.91,27.91,27.88,27.9,106800.0,22.065,22.065,22.0412,22.0571,106800.0
2013-01-31 13:25:00,27.9,27.9,27.88,27.9,80600.0,22.0571,22.0571,22.0412,22.0571,80600.0
2013-01-31 13:30:00,27.9,27.91,27.89,27.89,89800.0,22.0571,22.065,22.0492,22.0492,89800.0
2013-01-31 13:35:00,27.9,27.9,27.89,27.9,57000.0,22.0571,22.0571,22.0492,22.0571,57000.0
2013-01-31 13:40:00,27.9,27.93,27.9,27.93,68600.0,22.0571,22.0808,22.0571,22.0808,68600.0
2013-01-31 13:45:00,27.92,27.93,27.9,27.9,43600.0,22.0729,22.0808,22.0571,22.0571,43600.0
2013-01-31 13:50:00,27.9,27.9,27.88,27.89,32000.0,22.0571,22.0571,22.0412,22.0492,32000.0
2013-01-31 13:55:00,27.89,27.89,27.88,27.89,53400.0,22.0492,22.0492,22.0412,22.0492,53400.0
2013-01-31 14:00:00,27.89,27.93,27.89,27.93,141000.0,22.0492,22.0808,22.0492,22.0808,141000.0
2013-01-31 14:05:00,27.93,27.94,27.92,27.93,50800.0,22.0808,22.0887,22.0729,22.0808,50800.0
2013-01-31 14:10:00,27.93,27.98,27.93,27.98,56200.0,22.0808,22.1203,22.0808,22.1203,56200.0
2013-01-31 14:15:00,27.98,28.02,27.98,28.02,113400.0,22.1203,22.1519,22.1203,22.1519,113400.0
2013-01-31 14:20:00,28.02,28.05,28.01,28.05,67800.0,22.1519,22.1756,22.144,22.1756,67800.0
2013-01-31 14:25:00,28.05,28.05,28.03,28.04,46800.0,22.1756,22.1756,22.1598,22.1677,46800.0
2013-01-31 14:30:00,28.04,28.07,28.03,28.05,94200.0,22.1677,22.1915,22.1598,22.1756,94200.0
2013-01-31 14:35:00,28.05,28.08,28.05,28.06,68400.0,22.1756,22.1994,22.1756,22.1836,68400.0
2013-01-31 14:40:00,28.06,28.07,28.05,28.05,91000.0,22.1836,22.1915,22.1756,22.1756,91000.0
2013-01-31 14:45:00,28.05,28.09,28.05,28.08,80200.0,22.1756,22.2073,22.1756,22.1994,80200.0
2013-01-31 14:50:00,28.08,28.08,28.06,28.08,59600.0,22.1994,22.1994,22.1836,22.1994,59600.0
2013-01-31 14:55:00,28.08,28.1,28.07,28.07,82200.0,22.1994,22.2152,22.1915,22.1915,82200.0
2013-01-31 15:00:00,28.07,28.09,28.05,28.06,177400.0,22.1915,22.2073,22.1756,22.1836,177400.0
2013-01-31 15:05:00,28.07,28.1,28.06,28.1,73800.0,22.1915,22.2152,22.1836,22.2152,73800.0
2013-01-31 15:10:00,28.1,28.13,28.1,28.1,147200.0,22.2152,22.2389,22.2152,22.2152,147200.0
2013-01-31 15:15:00,28.1,28.11,28.08,28.08,118400.0,22.2152,22.2231,22.1994,22.1994,118400.0
2013-01-31 15:20:00,28.08,28.1,28.06,28.06,95800.0,22.1994,22.2152,22.1836,22.1836,95800.0
2013-01-31 15:25:00,28.07,28.09,28.06,28.07,90800.0,22.1915,22.2073,22.1836,22.1915,90800.0
2013-01-31 15:30:00,28.07,28.13,28.06,28.13,132600.0,22.1915,22.2389,22.1836,22.2389,132600.0
2013-01-31 15:35:00,28.13,28.14,28.11,28.11,125600.0,22.2389,22.2468,22.2231,22.2231,125600.0
2013-01-31 15:40:00,28.11,28.15,28.11,28.11,129000.0,22.2231,22.2547,22.2231,22.2231,129000.0
2013-01-31 15:45:00,28.11,28.15,28.11,28.11,203200.0,22.2231,22.2547,22.2231,22.2231,203200.0
2013-01-31 15:50:00,28.11,28.11,28.08,28.1,456200.0,22.2231,22.2231,22.1994,22.2152,456200.0
2013-01-31 15:55:00,28.1,28.13,28.06,28.09,833400.0,22.2152,22.2389,22.1836,22.2073,833400.0
2013-02-01 09:30:00,28.29,28.35,28.28,28.31,506600.0,22.3654,22.4128,22.3575,22.3812,506600.0
2013-02-01 09:35:00,28.31,28.39,28.31,28.38,194600.0,22.3812,22.4444,22.3812,22.4365,194600.0
2013-02-01 09:40:00,28.38,28.43,28.37,28.4,218000.0,22.4365,22.4761,22.4286,22.4523,218000.0
2013-02-01 09:45:00,28.4,28.42,28.37,28.41,136400.0,22.4523,22.4682,22.4286,22.4603,136400.0
2013-02-01 09:50:00,28.41,28.47,28.33,28.46,298200.0,22.4603,22.5077,22.397,22.4998,298200.0
2013-02-01 09:55:00,28.47,28.49,28.4,28.41,228600.0,22.5077,22.5235,22.4523,22.4603,228600.0
2013-02-01 10:00:00,28.42,28.48,28.42,28.46,137400.0,22.4682,22.5156,22.4682,22.4998,137400.0
2013-02-01 10:05:00,28.45,28.55,28.45,28.47,338200.0,22.4919,22.5709,22.4919,22.5077,338200.0
2013-02-01 10:10:00,28.48,28.48,28.45,28.46,139000.0,22.5156,22.5156,22.4919,22.4998,139000.0
2013-02-01 10:15:00,28.46,28.5,28.45,28.45,113600.0,22.4998,22.5314,22.4919,22.4919,113600.0
2013-02-01 10:20:00,28.45,28.54,28.45,28.53,193000.0,22.4919,22.563,22.4919,22.5551,193000.0
2013-02-01 10:25:00,28.53,28.54,28.47,28.47,351000.0,22.5551,22.563,22.5077,22.5077,351000.0
2013-02-01 10:30:00,28.47,28.49,28.43,28.46,132400.0,22.5077,22.5235,22.4761,22.4998,132400.0
2013-02-01 10:35:00,28.46,28.47,28.43,28.43,64800.0,22.4998,22.5077,22.4761,22.4761,64800.0
2013-02-01 10:40:00,28.43,28.45,28.42,28.43,52800.0,22.4761,22.4919,22.4682,22.4761,52800.0
2013-02-01 10:45:00,28.43,28.44,28.42,28.42,65600.0,22.4761,22.484,22.4682,22.4682,65600.0
2013-02-01 10:50:00,28.42,28.42,28.36,28.36,72400.0,22.4682,22.4682,22.4207,22.4207,72400.0
2013-02-01 10:55:00,28.36,28.46,28.36,28.45,142000.0,22.4207,22.4998,22.4207,22.4919,142000.0
2013-02-01 11:00:00,28.45,28.47,28.44,28.47,74800.0,22.4919,22.5077,22.484,22.5077,74800.0
2013-02-01 11:05:00,28.47,28.5,28.46,28.46,85200.0,22.5077,22.5314,22.4998,22.4998,85200.0
2013-02-01 11:10:00,28.46,28.48,28.45,28.46,69200.0,22.4998,22.5156,22.4919,22.4998,69200.0
2013-02-01 11:15:00,28.46,28.47,28.43,28.44,62800.0,22.4998,22.5077,22.4761,22.484,62800.0
2013-02-01 11:20:00,28.44,28.45,28.43,28.43,126600.0,22.484,22.4919,22.4761,22.4761,126600.0
2013-02-01 11:25:00,28.43,28.43,28.36,28.36,114600.0,22.4761,22.4761,22.4207,22.4207,114600.0
2013-02-01 11:30:00,28.36,28.42,28.36,28.4,119600.0,22.4207,22.4682,22.4207,22.4523,119600.0
2013-02-01 11:35:00,28.4,28.41,28.36,28.41,82400.0,22.4523,22.4603,22.4207,22.4603,82400.0
2013-02-01 11:40:00,28.41,28.5,28.41,28.48,138400.0,22.4603,22.5314,22.4603,22.5156,138400.0
2013-02-01 11:45:00,28.48,28.5,28.47,28.48,58400.0,22.5156,22.5314,22.5077,22.5156,58400.0
2013-02-01 11:50:00,28.47,28.48,28.46,28.48,54000.0,22.5077,22.5156,22.4998,22.5156,54000.0
2013-02-01 11:55:00,28.49,28.53,28.48,28.52,100600.0,22.5235,22.5551,22.5156,22.5472,100600.0
2013-02-01 12:00:00,28.52,28.53,28.5,28.51,50400.0,22.5472,22.5551,22.5314,22.5393,50400.0
2013-02-01 12:05:00,28.52,28.54,28.52,28.53,72600.0,22.5472,22.563,22.5472,22.5551,72600.0
2013-02-01 12:10:00,28.52,28.53,28.5,28.5,65200.0,22.5472,22.5551,22.5314,22.5314,65200.0
2013-02-01 12:15:00,28.5,28.5,28.46,28.46,81400.0,22.5314,22.5314,22.4998,22.4998,81400.0
2013-02-01 12:20:00,28.47,28.49,28.45,28.46,53800.0,22.5077,22.5235,22.4919,22.4998,53800.0
2013-02-01 12:25:00,28.46,28.46,28.42,28.42,71000.0,22.4998,22.4998,22.4682,22.4682,71000.0
2013-02-01 12:30:00,28.43,28.47,28.43,28.43,95800.0,22.4761,22.5077,22.4761,22.4761,95800.0
2013-02-01 12:35:00,28.43,28.44,28.41,28.41,101200.0,22.4761,22.484,22.4603,22.4603,101200.0
2013-02-01 12:40:00,28.41,28.42,28.4,28.41,53200.0,22.4603,22.4682,22.4523,22.4603,53200.0
2013-02-01 12:45:00,28.41,28.41,28.36,28.38,105800.0,22.4603,22.4603,22.4207,22.4365,105800.0
2013-02-01 12:50:00,28.38,28.38,28.37,28.37,47800.0,22.4365,22.4365,22.4286,22.4286,47800.0
2013-02-01 12:55:00,28.36,28.37,28.35,28.36,67800.0,22.4207,22.4286,22.4128,22.4207,67800.0
2013-02-01 13:00:00,28.36,28.36,28.33,28.34,89200.0,22.4207,22.4207,22.397,22.4049,89200.0
2013-02-01 13:05:00,28.34,28.4,28.33,28.38,135800.0,22.4049,22.4523,22.397,22.4365,135800.0
2013-02-01 13:10:00,28.37,28.42,28.36,28.42,66600.0,22.4286,22.4682,22.4207,22.4682,66600.0
2013-02-01 13:15:00,28.41,28.41,28.37,28.38,58400.0,22.4603,22.4603,22.4286,22.4365,58400.0
2013-02-01 13:20:00,28.38,28.42,28.36,28.4,68600.0,22.4365,22.4682,22.4207,22.4523,68600.0
2013-02-01 13:25:00,28.41,28.41,28.4,28.41,31400.0,22.4603,22.4603,22.4523,22.4603,31400.0
2013-02-01 13:30:00,28.41,28.41,28.39,28.4,66000.0,22.4603,22.4603,22.4444,22.4523,66000.0
2013-02-01 13:35:00,28.4,28.41,28.38,28.38,49800.0,22.4523,22.4603,22.4365,22.4365,49800.0
2013-02-01 13:40:00,28.39,28.42,28.37,28.41,55400.0,22.4444,22.4682,22.4286,22.4603,55400.0
2013-02-01 13:45:00,28.42,28.43,28.41,28.41,58400.0,22.4682,22.4761,22.4603,22.4603,58400.0
2013-02-01 13:50:00,28.41,28.43,28.4,28.41,50000.0,22.4603,22.4761,22.4523,22.4603,50000.0
2013-02-01 13:55:00,28.41,28.43,28.41,28.42,72200.0,22.4603,22.4761,22.4603,22.4682,72200.0
2013-02-01 14:00:00,28.42,28.43,28.41,28.42,80400.0,22.4682,22.4761,22.4603,22.4682,80400.0
2013-02-01 14:05:00,28.41,28.42,28.39,28.4,63400.0,22.4603,22.4682,22.4444,22.4523,63400.0
2013-02-01 14:10:00,28.41,28.42,28.39,28.39,74800.0,22.4603,22.4682,22.4444,22.4444,74800.0
2013-02-01 14:15:00,28.39,28.43,28.39,28.43,52000.0,22.4444,22.4761,22.4444,22.4761,52000.0
2013-02-01 14:20:00,28.43,28.43,28.41,28.43,53600.0,22.4761,22.4761,22.4603,22.4761,53600.0
2013-02-01 14:25:00,28.43,28.44,28.4,28.44,160000.0,22.4761,22.484,22.4523,22.484,160000.0
2013-02-01 14:30:00,28.44,28.44,28.41,28.41,59200.0,22.484,22.484,22.4603,22.4603,59200.0
2013-02-01 14:35:00,28.42,28.43,28.41,28.43,55400.0,22.4682,22.4761,22.4603,22.4761,55400.0
2013-02-01 14:40:00,28.43,28.48,28.43,28.46,111200.0,22.4761,22.5156,22.4761,22.4998,111200.0
2013-02-01 14:45:00,28.46,28.46,28.44,28.45,75600.0,22.4998,22.4998,22.484,22.4919,75600.0
2013-02-01 14:50:00,28.46,28.46,28.45,28.45,33400.0,22.4998,22.4998,22.4919,22.4919,33400.0
2013-02-01 14:55:00,28.45,28.45,28.43,28.43,47000.0,22.4919,22.4919,22.4761,22.4761,47000.0
2013-02-01 15:00:00,28.43,28.45,28.43,28.45,55800.0,22.4761,22.4919,22.4761,22.4919,55800.0
2013-02-01 15:05:00,28.44,28.45,28.43,28.43,23600.0,22.484,22.4919,22.4761,22.4761,23600.0
2013-02-01 15:10:00,28.44,28.44,28.42,28.43,105200.0,22.484,22.484,22.4682,22.4761,105200.0
2013-02-01 15:15:00,28.43,28.43,28.42,28.43,95800.0,22.4761,22.4761,22.4682,22.4761,95800.0
2013-02-01 15:20:00,28.43,28.43,28.4,28.4,111000.0,22.4761,22.4761,22.4523,22.4523,111000.0
2013-02-01 15:25:00,28.4,28.41,28.37,28.37,139200.0,22.4523,22.4603,22.4286,22.4286,139200.0
2013-02-01 15:30:00,28.37,28.43,28.37,28.43,133800.0,22.4286,22.4761,22.4286,22.4761,133800.0
2013-02-01 15:35:00,28.43,28.45,28.43,28.45,142400.0,22.4761,22.4919,22.4761,22.4919,142400.0
2013-02-01 15:40:00,28.44,28.47,28.43,28.46,90800.0,22.484,22.5077,22.4761,22.4998,90800.0
2013-02-01 15:45:00,28.46,28.48,28.43,28.46,241600.0,22.4998,22.5156,22.4761,22.4998,241600.0
2013-02-01 15:50:00,28.46,28.47,28.43,28.43,169400.0,22.4998,22.5077,22.4761,22.4761,169400.0
2013-02-01 15:55:00,28.43,28.43,28.4,28.43,368600.0,22.4761,22.4761,22.4523,22.4761,368600.0
2013-02-04 09:30:00,28.21,28.27,28.15,28.24,461600.0,22.3021,22.3496,22.2547,22.3259,461600.0
2013-02-04 09:35:00,28.25,28.28,28.18,28.25,241200.0,22.3338,22.3575,22.2784,22.3338,241200.0
2013-02-04 09:40:00,28.25,28.28,28.23,28.26,234400.0,22.3338,22.3575,22.3179,22.3417,234400.0
2013-02-04 09:45:00,28.26,28.26,28.2,28.24,185600.0,22.3417,22.3417,22.2942,22.3259,185600.0
2013-02-04 09:50:00,28.24,28.33,28.24,28.31,208000.0,22.3259,22.397,22.3259,22.3812,208000.0
2013-02-04 09:55:00,28.31,28.36,28.29,28.34,167200.0,22.3812,22.4207,22.3654,22.4049,167200.0
2013-02-04 10:00:00,28.34,28.35,28.25,28.25,184800.0,22.4049,22.4128,22.3338,22.3338,184800.0
2013-02-04 10:05:00,28.25,28.3,28.25,28.29,306400.0,22.3338,22.3733,22.3338,22.3654,306400.0
2013-02-04 10:10:00,28.29,28.31,28.25,28.27,144800.0,22.3654,22.3812,22.3338,22.3496,144800.0
2013-02-04 10:15:00,28.27,28.27,28.21,28.22,180800.0,22.3496,22.3496,22.3021,22.31,180800.0
2013-02-04 10:20:00,28.22,28.27,28.21,28.25,270800.0,22.31,22.3496,22.3021,22.3338,270800.0
2013-02-04 10:25:00,28.25,28.29,28.24,28.29,141600.0,22.3338,22.3654,22.3259,22.3654,141600.0
2013-02-04 10:30:00,28.28,28.29,28.24,28.25,185600.0,22.3575,22.3654,22.3259,22.3338,185600.0
2013-02-04 10:35:00,28.25,28.27,28.23,28.24,134800.0,22.3338,22.3496,22.3179,22.3259,134800.0
2013-02-04 10:40:00,28.24,28.26,28.2,28.21,193200.0,22.3259,22.3417,22.2942,22.3021,193200.0
2013-02-04 10:45:00,28.21,28.24,28.19,28.23,243200.0,22.3021,22.3259,22.2863,22.3179,243200.0
2013-02-04 10:50:00,28.23,28.24,28.19,28.19,122800.0,22.3179,22.3259,22.2863,22.2863,122800.0
2013-02-04 10:55:00,28.19,28.2,28.16,28.16,94000.0,22.2863,22.2942,22.2626,22.2626,94000.0
2013-02-04 11:00:00,28.16,28.18,28.13,28.14,157200.0,22.2626,22.2784,22.2389,22.2468,157200.0
2013-02-04 11:05:00,28.14,28.15,28.13,28.14,106000.0,22.2468,22.2547,22.2389,22.2468,106000.0
2013-02-04 11:10:00,28.14,28.18,28.13,28.17,164000.0,22.2468,22.2784,22.2389,22.2705,164000.0
2013-02-04 11:15:00,28.17,28.2,28.17,28.18,176000.0,22.2705,22.2942,22.2705,22.2784,176000.0
2013-02-04 11:20:00,28.18,28.2,28.16,28.16,123200.0,22.2784,22.2942,22.2626,22.2626,123200.0
2013-02-04 11:25:00,28.17,28.18,28.13,28.15,218800.0,22.2705,22.2784,22.2389,22.2547,218800.0
2013-02-04 11:30:00,28.14,28.15,28.05,28.1,488800.0,22.2468,22.2547,22.1756,22.2152,488800.0
2013-02-04 11:35:00,28.11,28.11,28.03,28.03,144400.0,22.2231,22.2231,22.1598,22.1598,144400.0
2013-02-04 11:40:00,28.04,28.06,28.0,28.02,126000.0,22.1677,22.1836,22.1361,22.1519,126000.0
2013-02-04 11:45:00,28.02,28.07,28.02,28.07,128400.0,22.1519,22.1915,22.1519,22.1915,128400.0
2013-02-04 11:50:00,28.07,28.09,28.04,28.08,115600.0,22.1915,22.2073,22.1677,22.1994,115600.0
2013-02-04 11:55:00,28.08,28.11,28.07,28.09,143200.0,22.1994,22.2231,22.1915,22.2073,143200.0
2013-02-04 12:00:00,28.09,28.11,28.05,28.05,152000.0,22.2073,22.2231,22.1756,22.1756,152000.0
2013-02-04 12:05:00,28.06,28.06,27.96,28.02,387600.0,22.1836,22.1836,22.1045,22.1519,387600.0
2013-02-04 12:10:00,28.02,28.04,28.0,28.04,100800.0,22.1519,22.1677,22.1361,22.1677,100800.0
2013-02-04 12:15:00,28.04,28.04,28.0,28.02,145200.0,22.1677,22.1677,22.1361,22.1519,145200.0
2013-02-04 12:20:00,28.02,28.05,28.0,28.03,89600.0,22.1519,22.1756,22.1361,22.1598,89600.0
2013-02-04 12:25:00,28.05,28.08,28.05,28.08,57600.0,22.1756,22.1994,22.1756,22.1994,57600.0
2013-02-04 12:30:00,28.08,28.09,28.06,28.07,132800.0,22.1994,22.2073,22.1836,22.1915,132800.0
2013-02-04 12:35:00,28.06,28.1,28.06,28.09,90000.0,22.1836,22.2152,22.1836,22.2073,90000.0
2013-02-04 12:40:00,28.08,28.11,28.07,28.09,113600.0,22.1994,22.2231,22.1915,22.2073,113600.0
2013-02-04 12:45:00,28.09,28.09,28.07,28.07,52400.0,22.2073,22.2073,22.1915,22.1915,52400.0
2013-02-04 12:50:00,28.07,28.09,28.05,28.07,100400.0,22.1915,22.2073,22.1756,22.1915,100400.0
2013-02-04 12:55:00,28.06,28.07,28.05,28.06,46000.0,22.1836,22.1915,22.1756,22.1836,46000.0
2013-02-04 13:00:00,28.06,28.09,28.05,28.09,78000.0,22.1836,22.2073,22.1756,22.2073,78000.0
2013-02-04 13:05:00,28.09,28.11,28.09,28.1,66000.0,22.2073,22.2231,22.2073,22.2152,66000.0
2013-02-04 13:10:00,28.1,28.1,28.07,28.08,53200.0,22.2152,22.2152,22.1915,22.1994,53200.0
2013-02-04 13:15:00,28.08,28.08,28.04,28.07,66800.0,22.1994,22.1994,22.1677,22.1915,66800.0
2013-02-04 13:20:00,28.07,28.08,28.05,28.05,57200.0,22.1915,22.1994,22.1756,22.1756,57200.0
2013-02-04 13:25:00,28.05,28.06,28.03,28.03,96000.0,22.1756,22.1836,22.1598,22.1598,96000.0
2013-02-04 13:30:00,28.04,28.04,28.01,28.01,87600.0,22.1677,22.1677,22.144,22.144,87600.0
2013-02-04 13:35:00,28.03,28.05,28.0,28.02,108000.0,22.1598,22.1756,22.1361,22.1519,108000.0
2013-02-04 13:40:00,28.02,28.05,28.0,28.03,187600.0,22.1519,22.1756,22.1361,22.1598,187600.0
2013-02-04 13:45:00,28.03,28.04,27.97,27.99,198800.0,22.1598,22.1677,22.1124,22.1282,198800.0
2013-02-04 13:50:00,28.0,28.0,27.97,28.0,124400.0,22.1361,22.1361,22.1124,22.1361,124400.0
2013-02-04 13:55:00,28.0,28.02,27.98,28.01,174400.0,22.1361,22.1519,22.1203,22.144,174400.0
2013-02-04 14:00:00,28.02,28.05,28.0,28.04,117600.0,22.1519,22.1756,22.1361,22.1677,117600.0
2013-02-04 14:05:00,28.03,28.07,28.03,28.05,124000.0,22.1598,22.1915,22.1598,22.1756,124000.0
2013-02-04 14:10:00,28.05,28.08,28.05,28.08,156000.0,22.1756,22.1994,22.1756,22.1994,156000.0
2013-02-04 14:15:00,28.08,28.09,28.06,28.06,144400.0,22.1994,22.2073,22.1836,22.1836,144400.0
2013-02-04 14:20:00,28.07,28.1,28.05,28.09,180400.0,22.1915,22.2152,22.1756,22.2073,180400.0
2013-02-04 14:25:00,28.09,28.11,28.07,28.11,144000.0,22.2073,22.2231,22.1915,22.2231,144000.0
2013-02-04 14:30:00,28.11,28.13,28.1,28.1,101200.0,22.2231,22.2389,22.2152,22.2152,101200.0
2013-02-04 14:35:00,28.1,28.13,28.1,28.13,114000.0,22.2152,22.2389,22.2152,22.2389,114000.0
2013-02-04 14:40:00,28.13,28.16,28.12,28.16,171200.0,22.2389,22.2626,22.231,22.2626,171200.0
2013-02-04 14:45:00,28.16,28.17,28.13,28.13,197600.0,22.2626,22.2705,22.2389,22.2389,197600.0
2013-02-04 14:50:00,28.14,28.16,28.12,28.16,120400.0,22.2468,22.2626,22.231,22.2626,120400.0
2013-02-04 14:55:00,28.16,28.2,28.15,28.19,189200.0,22.2626,22.2942,22.2547,22.2863,189200.0
2013-02-04 15:00:00,28.19,28.19,28.14,28.16,88800.0,22.2863,22.2863,22.2468,22.2626,88800.0
2013-02-04 15:05:00,28.16,28.18,28.16,28.17,115600.0,22.2626,22.2784,22.2626,22.2705,115600.0
2013-02-04 15:10:00,28.17,28.18,28.15,28.15,142400.0,22.2705,22.2784,22.2547,22.2547,142400.0
2013-02-04 15:15:00,28.15,28.17,28.14,28.16,111200.0,22.2547,22.2705,22.2468,22.2626,111200.0
2013-02-04 15:20:00,28.16,28.16,28.14,28.14,131200.0,22.2626,22.2626,22.2468,22.2468,131200.0
2013-02-04 15:25:00,28.15,28.18,28.15,28.17,250800.0,22.2547,22.2784,22.2547,22.2705,250800.0
2013-02-04 15:30:00,28.17,28.18,28.12,28.13,226000.0,22.2705,22.2784,22.231,22.2389,226000.0
2013-02-04 15:35:00,28.13,28.13,28.09,28.09,292000.0,22.2389,22.2389,22.2073,22.2073,292000.0
2013-02-04 15:40:00,28.09,28.1,28.07,28.08,310800.0,22.2073,22.2152,22.1915,22.1994,310800.0
2013-02-04 15:45:00,28.08,28.1,28.05,28.05,380800.0,22.1994,22.2152,22.1756,22.1756,380800.0
2013-02-04 15:50:00,28.05,28.05,28.02,28.05,758800.0,22.1756,22.1756,22.1519,22.1756,758800.0
2013-02-04 15:55:00,28.04,28.07,28.04,28.05,1020000.0,22.1677,22.1915,22.1677,22.1756,1020000.0
2013-02-05 09:30:00,28.18,28.18,27.85,27.99,625600.0,22.3617,22.3617,22.0998,22.2109,625600.0
2013-02-05 09:35:00,27.99,28.03,27.98,28.02,288400.0,22.2109,22.2426,22.203,22.2347,288400.0
2013-02-05 09:40:00,28.03,28.09,28.03,28.05,311200.0,22.2426,22.2902,22.2426,22.2585,311200.0
2013-02-05 09:45:00,28.06,28.08,28.0,28.0,168800.0,22.2664,22.2823,22.2188,22.2188,168800.0
2013-02-05 09:50:00,28.0,28.1,28.0,28.08,234400.0,22.2188,22.2982,22.2188,22.2823,234400.0
2013-02-05 09:55:00,28.09,28.14,28.09,28.13,190800.0,22.2902,22.3299,22.2902,22.322,190800.0
2013-02-05 10:00:00,28.14,28.2,28.13,28.18,248400.0,22.3299,22.3775,22.322,22.3617,248400.0
2013-02-05 10:05:00,28.18,28.23,28.17,28.22,205600.0,22.3617,22.4013,22.3537,22.3934,205600.0
2013-02-05 10:10:00,28.22,28.22,28.18,28.18,109200.0,22.3934,22.3934,22.3617,22.3617,109200.0
2013-02-05 10:15:00,28.18,28.2,28.12,28.12,195200.0,22.3617,22.3775,22.3141,22.3141,195200.0
2013-02-05 10:20:00,28.11,28.15,28.1,28.14,166800.0,22.3061,22.3379,22.2982,22.3299,166800.0
2013-02-05 10:25:00,28.13,28.16,28.11,28.15,222000.0,22.322,22.3458,22.3061,22.3379,222000.0
2013-02-05 10:30:00,28.15,28.15,28.1,28.11,91600.0,22.3379,22.3379,22.2982,22.3061,91600.0
2013-02-05 10:35:00,28.11,28.12,28.09,28.11,120000.0,22.3061,22.3141,22.2902,22.3061,120000.0
2013-02-05 10:40:00,28.11,28.15,28.1,28.15,238000.0,22.3061,22.3379,22.2982,22.3379,238000.0
2013-02-05 10:45:00,28.14,28.14,28.11,28.14,78800.0,22.3299,22.3299,22.3061,22.3299,78800.0
2013-02-05 10:50:00,28.14,28.15,28.13,28.13,87600.0,22.3299,22.3379,22.322,22.322,87600.0
2013-02-05 10:55:00,28.13,28.14,28.11,28.11,97200.0,22.322,22.3299,22.3061,22.3061,97200.0
2013-02-05 11:00:00,28.1,28.17,28.1,28.14,129600.0,22.2982,22.3537,22.2982,22.3299,129600.0
2013-02-05 11:05:00,28.14,28.16,28.13,28.13,116800.0,22.3299,22.3458,22.322,22.322,116800.0
2013-02-05 11:10:00,28.14,28.15,28.14,28.14,78800.0,22.3299,22.3379,22.3299,22.3299,78800.0
2013-02-05 11:15:00,28.14,28.14,28.09,28.09,139200.0,22.3299,22.3299,22.2902,22.2902,139200.0
2013-02-05 11:20:00,28.09,28.1,28.08,28.09,156400.0,22.2902,22.2982,22.2823,22.2902,156400.0
2013-02-05 11:25:00,28.09,28.1,28.08,28.09,80400.0,22.2902,22.2982,22.2823,22.2902,80400.0
2013-02-05 11:30:00,28.09,28.1,28.08,28.08,85200.0,22.2902,22.2982,22.2823,22.2823,85200.0
2013-02-05 11:35:00,28.08,28.09,28.07,28.07,84400.0,22.2823,22.2902,22.2744,22.2744,84400.0
2013-02-05 11:40:00,28.07,28.09,28.04,28.04,70800.0,22.2744,22.2902,22.2506,22.2506,70800.0
2013-02-05 11:45:00,28.04,28.05,28.01,28.03,182800.0,22.2506,22.2585,22.2268,22.2426,182800.0
2013-02-05 11:50:00,28.03,28.04,28.02,28.04,72400.0,22.2426,22.2506,22.2347,22.2506,72400.0
2013-02-05 11:55:00,28.05,28.05,28.01,28.02,96800.0,22.2585,22.2585,22.2268,22.2347,96800.0
2013-02-05 12:00:00,28.02,28.04,28.01,28.04,96400.0,22.2347,22.2506,22.2268,22.2506,96400.0
2013-02-05 12:05:00,28.03,28.05,28.02,28.04,140400.0,22.2426,22.2585,22.2347,22.2506,140400.0
2013-02-05 12:10:00,28.03,28.05,28.03,28.04,116000.0,22.2426,22.2585,22.2426,22.2506,116000.0
2013-02-05 12:15:00,28.04,28.04,28.01,28.02,70400.0,22.2506,22.2506,22.2268,22.2347,70400.0
2013-02-05 12:20:00,28.02,28.05,28.02,28.04,63200.0,22.2347,22.2585,22.2347,22.2506,63200.0
2013-02-05 12:25:00,28.04,28.05,28.02,28.02,99600.0,22.2506,22.2585,22.2347,22.2347,99600.0
2013-02-05 12:30:00,28.01,28.03,28.0,28.02,100400.0,22.2268,22.2426,22.2188,22.2347,100400.0
2013-02-05 12:35:00,28.02,28.04,28.02,28.04,120800.0,22.2347,22.2506,22.2347,22.2506,120800.0
2013-02-05 12:40:00,28.03,28.03,28.02,28.03,72800.0,22.2426,22.2426,22.2347,22.2426,72800.0
2013-02-05 12:45:00,28.03,28.05,28.03,28.03,117200.0,22.2426,22.2585,22.2426,22.2426,117200.0
2013-02-05 12:50:00,28.03,28.03,27.99,27.99,219200.0,22.2426,22.2426,22.2109,22.2109,219200.0
2013-02-05 12:55:00,27.99,28.0,27.98,27.98,160400.0,22.2109,22.2188,22.203,22.203,160400.0
2013-02-05 13:00:00,27.98,28.0,27.96,28.0,138400.0,22.203,22.2188,22.1871,22.2188,138400.0
2013-02-05 13:05:00,28.0,28.02,28.0,28.02,186000.0,22.2188,22.2347,22.2188,22.2347,186000.0
2013-02-05 13:10:00,28.02,28.04,28.02,28.04,123600.0,22.2347,22.2506,22.2347,22.2506,123600.0
2013-02-05 13:15:00,28.04,28.05,28.04,28.04,98400.0,22.2506,22.2585,22.2506,22.2506,98400.0
2013-02-05 13:20:00,28.04,28.06,28.03,28.05,316400.0,22.2506,22.2664,22.2426,22.2585,316400.0
2013-02-05 13:25:00,28.06,28.07,28.05,28.05,127200.0,22.2664,22.2744,22.2585,22.2585,127200.0
2013-02-05 13:30:00,28.05,28.08,28.04,28.07,185600.0,22.2585,22.2823,22.2506,22.2744,185600.0
2013-02-05 13:35:00,28.07,28.08,28.05,28.05,106400.0,22.2744,22.2823,22.2585,22.2585,106400.0
2013-02-05 13:40:00,28.06,28.08,28.05,28.07,199600.0,22.2664,22.2823,22.2585,22.2744,199600.0
2013-02-05 13:45:00,28.07,28.09,28.07,28.09,92800.0,22.2744,22.2902,22.2744,22.2902,92800.0
2013-02-05 13:50:00,28.09,28.1,28.08,28.09,141200.0,22.2902,22.2982,22.2823,22.2902,141200.0
2013-02-05 13:55:00,28.09,28.09,28.07,28.08,92800.0,22.2902,22.2902,22.2744,22.2823,92800.0
2013-02-05 14:00:00,28.08,28.1,28.07,28.1,120400.0,22.2823,22.2982,22.2744,22.2982,120400.0
2013-02-05 14:05:00,28.1,28.14,28.09,28.14,174400.0,22.2982,22.3299,22.2902,22.3299,174400.0
2013-02-05 14:10:00,28.14,28.14,28.12,28.13,81600.0,22.3299,22.3299,22.3141,22.322,81600.0
2013-02-05 14:15:00,28.13,28.15,28.13,28.14,154000.0,22.322,22.3379,22.322,22.3299,154000.0
2013-02-05 14:20:00,28.14,28.15,28.13,28.13,104800.0,22.3299,22.3379,22.322,22.322,104800.0
2013-02-05 14:25:00,28.13,28.15,28.13,28.14,176800.0,22.322,22.3379,22.322,22.3299,176800.0
2013-02-05 14:30:00,28.14,28.16,28.14,28.16,140400.0,22.3299,22.3458,22.3299,22.3458,140400.0
2013-02-05 14:35:00,28.15,28.17,28.15,28.17,108400.0,22.3379,22.3537,22.3379,22.3537,108400.0
2013-02-05 14:40:00,28.16,28.18,28.15,28.17,114000.0,22.3458,22.3617,22.3379,22.3537,114000.0
2013-02-05 14:45:00,28.17,28.18,28.16,28.17,160400.0,22.3537,22.3617,22.3458,22.3537,160400.0
2013-02-05 14:50:00,28.17,28.18,28.17,28.18,152400.0,22.3537,22.3617,22.3537,22.3617,152400.0
2013-02-05 14:55:00,28.18,28.18,28.17,28.17,127600.0,22.3617,22.3617,22.3537,22.3537,127600.0
2013-02-05 15:00:00,28.18,28.18,28.16,28.17,245200.0,22.3617,22.3617,22.3458,22.3537,245200.0
2013-02-05 15:05:00,28.18,28.18,28.16,28.16,142800.0,22.3617,22.3617,22.3458,22.3458,142800.0
2013-02-05 15:10:00,28.17,28.18,28.16,28.18,205600.0,22.3537,22.3617,22.3458,22.3617,205600.0
2013-02-05 15:15:00,28.18,28.19,28.17,28.18,172400.0,22.3617,22.3696,22.3537,22.3617,172400.0
2013-02-05 15:20:00,28.17,28.18,28.16,28.17,310800.0,22.3537,22.3617,22.3458,22.3537,310800.0
2013-02-05 15:25:00,28.17,28.18,28.15,28.16,206000.0,22.3537,22.3617,22.3379,22.3458,206000.0
2013-02-05 15:30:00,28.15,28.17,28.14,28.15,283200.0,22.3379,22.3537,22.3299,22.3379,283200.0
2013-02-05 15:35:00,28.15,28.15,28.11,28.11,210800.0,22.3379,22.3379,22.3061,22.3061,210800.0
2013-02-05 15:40:00,28.11,28.14,28.11,28.11,291200.0,22.3061,22.3299,22.3061,22.3061,291200.0
2013-02-05 15:45:00,28.11,28.11,28.09,28.1,298400.0,22.3061,22.3061,22.2902,22.2982,298400.0
2013-02-05 15:50:00,28.1,28.1,28.07,28.07,738400.0,22.2982,22.2982,22.2744,22.2744,738400.0
2013-02-05 15:55:00,28.07,28.1,28.06,28.1,1031200.0,22.2744,22.2982,22.2664,22.2982,1031200.0
2013-02-06 09:30:00,27.95,28.0,27.9,27.93,223000.0,22.1792,22.2188,22.1395,22.1633,223000.0
2013-02-06 09:35:00,27.92,27.94,27.87,27.89,164600.0,22.1553,22.1712,22.1157,22.1315,164600.0
2013-02-06 09:40:00,27.9,27.92,27.88,27.9,123200.0,22.1395,22.1553,22.1236,22.1395,123200.0
2013-02-06 09:45:00,27.9,27.91,27.86,27.89,252800.0,22.1395,22.1474,22.1077,22.1315,252800.0
2013-02-06 09:50:00,27.9,28.0,27.9,27.99,141600.0,22.1395,22.2188,22.1395,22.2109,141600.0
2013-02-06 09:55:00,27.99,28.1,27.99,28.04,116400.0,22.2109,22.2982,22.2109,22.2506,116400.0
2013-02-06 10:00:00,28.04,28.08,27.99,28.04,109600.0,22.2506,22.2823,22.2109,22.2506,109600.0
2013-02-06 10:05:00,28.04,28.05,27.99,28.04,78800.0,22.2506,22.2585,22.2109,22.2506,78800.0
2013-02-06 10:10:00,28.04,28.09,28.03,28.05,87600.0,22.2506,22.2902,22.2426,22.2585,87600.0
2013-02-06 10:15:00,28.05,28.05,28.0,28.03,84800.0,22.2585,22.2585,22.2188,22.2426,84800.0
2013-02-06 10:20:00,28.03,28.05,28.0,28.02,97000.0,22.2426,22.2585,22.2188,22.2347,97000.0
2013-02-06 10:25:00,28.02,28.05,28.0,28.04,79000.0,22.2347,22.2585,22.2188,22.2506,79000.0
2013-02-06 10:30:00,28.03,28.1,28.03,28.04,109400.0,22.2426,22.2982,22.2426,22.2506,109400.0
2013-02-06 10:35:00,28.03,28.05,28.01,28.03,233400.0,22.2426,22.2585,22.2268,22.2426,233400.0
2013-02-06 10:40:00,28.03,28.06,28.01,28.03,71200.0,22.2426,22.2664,22.2268,22.2426,71200.0
2013-02-06 10:45:00,28.03,28.04,27.98,28.0,76600.0,22.2426,22.2506,22.203,22.2188,76600.0
2013-02-06 10:50:00,28.0,28.03,27.99,28.03,87400.0,22.2188,22.2426,22.2109,22.2426,87400.0
2013-02-06 10:55:00,28.03,28.04,27.99,28.0,73800.0,22.2426,22.2506,22.2109,22.2188,73800.0
2013-02-06 11:00:00,28.0,28.08,28.0,28.07,136800.0,22.2188,22.2823,22.2188,22.2744,136800.0
2013-02-06 11:05:00,28.07,28.07,28.03,28.03,38000.0,22.2744,22.2744,22.2426,22.2426,38000.0
2013-02-06 11:10:00,28.04,28.07,28.02,28.07,81000.0,22.2506,22.2744,22.2347,22.2744,81000.0
2013-02-06 11:15:00,28.07,28.13,28.06,28.12,150000.0,22.2744,22.322,22.2664,22.3141,150000.0
2013-02-06 11:20:00,28.11,28.13,28.11,28.12,91200.0,22.3061,22.322,22.3061,22.3141,91200.0
2013-02-06 11:25:00,28.13,28.15,28.11,28.11,113000.0,22.322,22.3379,22.3061,22.3061,113000.0
2013-02-06 11:30:00,28.11,28.11,28.08,28.1,114800.0,22.3061,22.3061,22.2823,22.2982,114800.0
2013-02-06 11:35:00,28.1,28.1,28.05,28.06,54000.0,22.2982,22.2982,22.2585,22.2664,54000.0
2013-02-06 11:40:00,28.06,28.1,28.05,28.09,48400.0,22.2664,22.2982,22.2585,22.2902,48400.0
2013-02-06 11:45:00,28.09,28.09,28.06,28.07,37800.0,22.2902,22.2902,22.2664,22.2744,37800.0
2013-02-06 11:50:00,28.08,28.11,28.08,28.11,177400.0,22.2823,22.3061,22.2823,22.3061,177400.0
2013-02-06 11:55:00,28.11,28.13,28.11,28.13,24400.0,22.3061,22.322,22.3061,22.322,24400.0
2013-02-06 12:00:00,28.13,28.14,28.07,28.07,57600.0,22.322,22.3299,22.2744,22.2744,57600.0
2013-02-06 12:05:00,28.07,28.09,28.06,28.09,39200.0,22.2744,22.2902,22.2664,22.2902,39200.0
2013-02-06 12:10:00,28.08,28.14,28.08,28.13,81600.0,22.2823,22.3299,22.2823,22.322,81600.0
2013-02-06 12:15:00,28.13,28.13,28.11,28.11,25800.0,22.322,22.322,22.3061,22.3061,25800.0
2013-02-06 12:20:00,28.11,28.13,28.11,28.11,65200.0,22.3061,22.322,22.3061,22.3061,65200.0
2013-02-06 12:25:00,28.11,28.12,28.1,28.11,32600.0,22.3061,22.3141,22.2982,22.3061,32600.0
2013-02-06 12:30:00,28.1,28.11,28.09,28.09,42400.0,22.2982,22.3061,22.2902,22.2902,42400.0
2013-02-06 12:35:00,28.09,28.11,28.08,28.11,73200.0,22.2902,22.3061,22.2823,22.3061,73200.0
2013-02-06 12:40:00,28.11,28.13,28.1,28.13,60400.0,22.3061,22.322,22.2982,22.322,60400.0
2013-02-06 12:45:00,28.13,28.13,28.1,28.1,33800.0,22.322,22.322,22.2982,22.2982,33800.0
2013-02-06 12:50:00,28.1,28.1,28.08,28.09,97400.0,22.2982,22.2982,22.2823,22.2902,97400.0
2013-02-06 12:55:00,28.09,28.1,28.07,28.07,93200.0,22.2902,22.2982,22.2744,22.2744,93200.0
2013-02-06 13:00:00,28.07,28.08,28.04,28.08,71400.0,22.2744,22.2823,22.2506,22.2823,71400.0
2013-02-06 13:05:00,28.07,28.07,28.04,28.06,57600.0,22.2744,22.2744,22.2506,22.2664,57600.0
2013-02-06 13:10:00,28.06,28.06,28.03,28.04,49000.0,22.2664,22.2664,22.2426,22.2506,49000.0
2013-02-06 13:15:00,28.04,28.06,28.03,28.05,124600.0,22.2506,22.2664,22.2426,22.2585,124600.0
2013-02-06 13:20:00,28.05,28.05,28.0,28.0,49000.0,22.2585,22.2585,22.2188,22.2188,49000.0
2013-02-06 13:25:00,28.0,28.01,27.97,27.99,78200.0,22.2188,22.2268,22.195,22.2109,78200.0
2013-02-06 13:30:00,27.99,28.0,27.98,27.99,103600.0,22.2109,22.2188,22.203,22.2109,103600.0
2013-02-06 13:35:00,27.99,27.99,27.98,27.99,25600.0,22.2109,22.2109,22.203,22.2109,25600.0
2013-02-06 13:40:00,27.99,28.0,27.99,28.0,26400.0,22.2109,22.2188,22.2109,22.2188,26400.0
2013-02-06 13:45:00,28.0,28.03,28.0,28.0,20200.0,22.2188,22.2426,22.2188,22.2188,20200.0
2013-02-06 13:50:00,28.0,28.03,27.99,28.0,61200.0,22.2188,22.2426,22.2109,22.2188,61200.0
2013-02-06 13:55:00,28.0,28.02,28.0,28.0,30800.0,22.2188,22.2347,22.2188,22.2188,30800.0
2013-02-06 14:00:00,28.0,28.02,27.99,28.0,59800.0,22.2188,22.2347,22.2109,22.2188,59800.0
2013-02-06 14:05:00,28.01,28.03,28.01,28.01,29400.0,22.2268,22.2426,22.2268,22.2268,29400.0
2013-02-06 14:10:00,28.01,28.02,28.0,28.01,37600.0,22.2268,22.2347,22.2188,22.2268,37600.0
2013-02-06 14:15:00,28.02,28.02,27.99,28.0,61000.0,22.2347,22.2347,22.2109,22.2188,61000.0
2013-02-06 14:20:00,28.0,28.02,28.0,28.0,52400.0,22.2188,22.2347,22.2188,22.2188,52400.0
2013-02-06 14:25:00,28.0,28.0,27.97,27.97,59400.0,22.2188,22.2188,22.195,22.195,59400.0
2013-02-06 14:30:00,27.97,28.0,27.97,28.0,55000.0,22.195,22.2188,22.195,22.2188,55000.0
2013-02-06 14:35:00,27.99,27.99,27.97,27.99,46200.0,22.2109,22.2109,22.195,22.2109,46200.0
2013-02-06 14:40:00,27.99,28.04,27.99,28.04,50200.0,22.2109,22.2506,22.2109,22.2506,50200.0
2013-02-06 14:45:00,28.03,28.04,28.02,28.02,60400.0,22.2426,22.2506,22.2347,22.2347,60400.0
2013-02-06 14:50:00,28.03,28.03,27.97,27.98,44200.0,22.2426,22.2426,22.195,22.203,44200.0
2013-02-06 14:55:00,27.98,28.0,27.98,28.0,32800.0,22.203,22.2188,22.203,22.2188,32800.0
2013-02-06 15:00:00,28.0,28.04,28.0,28.04,62200.0,22.2188,22.2506,22.2188,22.2506,62200.0
2013-02-06 15:05:00,28.04,28.08,28.04,28.08,82000.0,22.2506,22.2823,22.2506,22.2823,82000.0
2013-02-06 15:10:00,28.08,28.08,28.04,28.05,126200.0,22.2823,22.2823,22.2506,22.2585,126200.0
2013-02-06 15:15:00,28.04,28.06,28.03,28.03,66200.0,22.2506,22.2664,22.2426,22.2426,66200.0
2013-02-06 15:20:00,28.04,28.06,28.04,28.05,51600.0,22.2506,22.2664,22.2506,22.2585,51600.0
2013-02-06 15:25:00,28.04,28.06,28.03,28.06,123600.0,22.2506,22.2664,22.2426,22.2664,123600.0
2013-02-06 15:30:00,28.06,28.06,28.01,28.02,96400.0,22.2664,22.2664,22.2268,22.2347,96400.0
2013-02-06 15:35:00,28.02,28.03,28.0,28.0,108600.0,22.2347,22.2426,22.2188,22.2188,108600.0
2013-02-06 15:40:00,28.01,28.03,27.99,28.0,90000.0,22.2268,22.2426,22.2109,22.2188,90000.0
2013-02-06 15:45:00,28.0,28.01,27.98,27.98,232800.0,22.2188,22.2268,22.203,22.203,232800.0
2013-02-06 15:50:00,27.98,28.02,27.98,27.99,224200.0,22.203,22.2347,22.203,22.2109,224200.0
2013-02-06 15:55:00,27.99,28.03,27.99,28.03,298800.0,22.2109,22.2426,22.2109,22.2426,298800.0
2013-02-07 09:30:00,28.03,28.03,27.96,28.0,186600.0,22.2426,22.2426,22.1871,22.2188,186600.0
2013-02-07 09:35:00,27.99,28.03,27.92,27.95,179600.0,22.2109,22.2426,22.1553,22.1792,179600.0
2013-02-07 09:40:00,27.95,27.96,27.93,27.93,95800.0,22.1792,22.1871,22.1633,22.1633,95800.0
2013-02-07 09:45:00,27.93,27.93,27.88,27.9,102800.0,22.1633,22.1633,22.1236,22.1395,102800.0
2013-02-07 09:50:00,27.9,27.92,27.86,27.89,130200.0,22.1395,22.1553,22.1077,22.1315,130200.0
2013-02-07 09:55:00,27.89,27.96,27.88,27.93,90800.0,22.1315,22.1871,22.1236,22.1633,90800.0
2013-02-07 10:00:00,27.93,27.93,27.88,27.91,234600.0,22.1633,22.1633,22.1236,22.1474,234600.0
2013-02-07 10:05:00,27.91,27.96,27.91,27.93,124600.0,22.1474,22.1871,22.1474,22.1633,124600.0
2013-02-07 10:10:00,27.93,27.95,27.88,27.9,201200.0,22.1633,22.1792,22.1236,22.1395,201200.0
2013-02-07 10:15:00,27.89,27.91,27.85,27.85,144400.0,22.1315,22.1474,22.0998,22.0998,144400.0
2013-02-07 10:20:00,27.86,27.86,27.73,27.73,270200.0,22.1077,22.1077,22.0046,22.0046,270200.0
2013-02-07 10:25:00,27.73,27.75,27.68,27.72,158000.0,22.0046,22.0204,21.9649,21.9966,158000.0
2013-02-07 10:30:00,27.71,27.8,27.7,27.77,229600.0,21.9887,22.0601,21.9808,22.0363,229600.0
2013-02-07 10:35:00,27.77,27.78,27.69,27.72,149800.0,22.0363,22.0443,21.9728,21.9966,149800.0
2013-02-07 10:40:00,27.72,27.75,27.69,27.73,136800.0,21.9966,22.0204,21.9728,22.0046,136800.0
2013-02-07 10:45:00,27.73,27.73,27.63,27.65,182400.0,22.0046,22.0046,21.9252,21.9411,182400.0
2013-02-07 10:50:00,27.65,27.66,27.58,27.62,304400.0,21.9411,21.949,21.8855,21.9173,304400.0
2013-02-07 10:55:00,27.63,27.66,27.61,27.65,144800.0,21.9252,21.949,21.9094,21.9411,144800.0
2013-02-07 11:00:00,27.66,27.71,27.61,27.63,290200.0,21.949,21.9887,21.9094,21.9252,290200.0
2013-02-07 11:05:00,27.63,27.67,27.61,27.67,80600.0,21.9252,21.957,21.9094,21.957,80600.0
2013-02-07 11:10:00,27.67,27.68,27.65,27.68,100200.0,21.957,21.9649,21.9411,21.9649,100200.0
2013-02-07 11:15:00,27.68,27.71,27.67,27.69,100800.0,21.9649,21.9887,21.957,21.9728,100800.0
2013-02-07 11:20:00,27.69,27.75,27.69,27.74,307600.0,21.9728,22.0204,21.9728,22.0125,307600.0
2013-02-07 11:25:00,27.75,27.75,27.68,27.75,254000.0,22.0204,22.0204,21.9649,22.0204,254000.0
2013-02-07 11:30:00,27.75,27.8,27.75,27.77,148800.0,22.0204,22.0601,22.0204,22.0363,148800.0
2013-02-07 11:35:00,27.77,27.77,27.74,27.75,88000.0,22.0363,22.0363,22.0125,22.0204,88000.0
2013-02-07 11:40:00,27.75,27.77,27.71,27.74,100800.0,22.0204,22.0363,21.9887,22.0125,100800.0
2013-02-07 11:45:00,27.74,27.78,27.72,27.76,89600.0,22.0125,22.0443,21.9966,22.0284,89600.0
2013-02-07 11:50:00,27.75,27.77,27.74,27.75,64000.0,22.0204,22.0363,22.0125,22.0204,64000.0
2013-02-07 11:55:00,27.75,27.76,27.74,27.75,33600.0,22.0204,22.0284,22.0125,22.0204,33600.0
2013-02-07 12:00:00,27.75,27.79,27.74,27.78,63800.0,22.0204,22.0522,22.0125,22.0443,63800.0
2013-02-07 12:05:00,27.78,27.78,27.75,27.77,42200.0,22.0443,22.0443,22.0204,22.0363,42200.0
2013-02-07 12:10:00,27.77,27.77,27.75,27.77,40800.0,22.0363,22.0363,22.0204,22.0363,40800.0
2013-02-07 12:15:00,27.77,27.77,27.75,27.75,42600.0,22.0363,22.0363,22.0204,22.0204,42600.0
2013-02-07 12:20:00,27.75,27.77,27.75,27.77,40800.0,22.0204,22.0363,22.0204,22.0363,40800.0
2013-02-07 12:25:00,27.78,27.82,27.78,27.82,50400.0,22.0443,22.076,22.0443,22.076,50400.0
2013-02-07 12:30:00,27.82,27.83,27.79,27.83,38200.0,22.076,22.0839,22.0522,22.0839,38200.0
2013-02-07 12:35:00,27.83,27.86,27.83,27.84,47200.0,22.0839,22.1077,22.0839,22.0919,47200.0
2013-02-07 12:40:00,27.84,27.85,27.8,27.81,23400.0,22.0919,22.0998,22.0601,22.0681,23400.0
2013-02-07 12:45:00,27.81,27.82,27.79,27.81,57000.0,22.0681,22.076,22.0522,22.0681,57000.0
2013-02-07 12:50:00,27.81,27.81,27.78,27.81,121000.0,22.0681,22.0681,22.0443,22.0681,121000.0
2013-02-07 12:55:00,27.81,27.81,27.8,27.8,19800.0,22.0681,22.0681,22.0601,22.0601,19800.0
2013-02-07 13:00:00,27.8,27.81,27.79,27.8,41400.0,22.0601,22.0681,22.0522,22.0601,41400.0
2013-02-07 13:05:00,27.8,27.81,27.75,27.78,86000.0,22.0601,22.0681,22.0204,22.0443,86000.0
2013-02-07 13:10:00,27.78,27.81,27.77,27.81,39400.0,22.0443,22.0681,22.0363,22.0681,39400.0
2013-02-07 13:15:00,27.81,27.82,27.8,27.82,36000.0,22.0681,22.076,22.0601,22.076,36000.0
2013-02-07 13:20:00,27.82,27.83,27.81,27.82,32400.0,22.076,22.0839,22.0681,22.076,32400.0
2013-02-07 13:25:00,27.82,27.84,27.82,27.83,41400.0,22.076,22.0919,22.076,22.0839,41400.0
2013-02-07 13:30:00,27.84,27.84,27.81,27.84,88200.0,22.0919,22.0919,22.0681,22.0919,88200.0
2013-02-07 13:35:00,27.84,27.84,27.81,27.82,68800.0,22.0919,22.0919,22.0681,22.076,68800.0
2013-02-07 13:40:00,27.81,27.84,27.81,27.83,46400.0,22.0681,22.0919,22.0681,22.0839,46400.0
2013-02-07 13:45:00,27.83,27.86,27.83,27.85,36000.0,22.0839,22.1077,22.0839,22.0998,36000.0
2013-02-07 13:50:00,27.86,27.86,27.83,27.86,41400.0,22.1077,22.1077,22.0839,22.1077,41400.0
2013-02-07 13:55:00,27.86,27.89,27.86,27.88,87600.0,22.1077,22.1315,22.1077,22.1236,87600.0
2013-02-07 14:00:00,27.88,27.9,27.88,27.9,63600.0,22.1236,22.1395,22.1236,22.1395,63600.0
2013-02-07 14:05:00,27.89,27.89,27.86,27.86,74400.0,22.1315,22.1315,22.1077,22.1077,74400.0
2013-02-07 14:10:00,27.86,27.9,27.86,27.9,70600.0,22.1077,22.1395,22.1077,22.1395,70600.0
2013-02-07 14:15:00,27.9,27.91,27.9,27.9,57000.0,22.1395,22.1474,22.1395,22.1395,57000.0
2013-02-07 14:20:00,27.9,27.9,27.86,27.86,90000.0,22.1395,22.1395,22.1077,22.1077,90000.0
2013-02-07 14:25:00,27.86,27.89,27.86,27.89,46800.0,22.1077,22.1315,22.1077,22.1315,46800.0
2013-02-07 14:30:00,27.88,27.9,27.86,27.86,81000.0,22.1236,22.1395,22.1077,22.1077,81000.0
2013-02-07 14:35:00,27.86,27.86,27.85,27.85,115600.0,22.1077,22.1077,22.0998,22.0998,115600.0
2013-02-07 14:40:00,27.85,27.88,27.85,27.86,78000.0,22.0998,22.1236,22.0998,22.1077,78000.0
2013-02-07 14:45:00,27.86,27.89,27.86,27.89,45600.0,22.1077,22.1315,22.1077,22.1315,45600.0
2013-02-07 14:50:00,27.89,27.9,27.86,27.88,77600.0,22.1315,22.1395,22.1077,22.1236,77600.0
2013-02-07 14:55:00,27.88,27.9,27.88,27.9,69600.0,22.1236,22.1395,22.1236,22.1395,69600.0
2013-02-07 15:00:00,27.89,27.9,27.86,27.87,94200.0,22.1315,22.1395,22.1077,22.1157,94200.0
2013-02-07 15:05:00,27.88,27.9,27.88,27.88,51400.0,22.1236,22.1395,22.1236,22.1236,51400.0
2013-02-07 15:10:00,27.88,27.9,27.88,27.89,69600.0,22.1236,22.1395,22.1236,22.1315,69600.0
2013-02-07 15:15:00,27.89,27.9,27.89,27.9,58000.0,22.1315,22.1395,22.1315,22.1395,58000.0
2013-02-07 15:20:00,27.9,27.91,27.87,27.88,131200.0,22.1395,22.1474,22.1157,22.1236,131200.0
2013-02-07 15:25:00,27.88,27.89,27.88,27.88,105400.0,22.1236,22.1315,22.1236,22.1236,105400.0
2013-02-07 15:30:00,27.89,27.92,27.87,27.88,102200.0,22.1315,22.1553,22.1157,22.1236,102200.0
2013-02-07 15:35:00,27.89,27.92,27.86,27.91,169800.0,22.1315,22.1553,22.1077,22.1474,169800.0
2013-02-07 15:40:00,27.9,27.95,27.9,27.91,159600.0,22.1395,22.1792,22.1395,22.1474,159600.0
2013-02-07 15:45:00,27.92,27.92,27.89,27.9,114600.0,22.1553,22.1553,22.1315,22.1395,114600.0
2013-02-07 15:50:00,27.9,27.92,27.89,27.91,186200.0,22.1395,22.1553,22.1315,22.1474,186200.0
2013-02-07 15:55:00,27.91,27.93,27.89,27.93,433800.0,22.1474,22.1633,22.1315,22.1633,433800.0
2013-02-08 09:30:00,27.92,28.1,27.92,28.08,263400.0,22.1553,22.2982,22.1553,22.2823,263400.0
2013-02-08 09:35:00,28.08,28.22,28.08,28.2,207000.0,22.2823,22.3934,22.2823,22.3775,207000.0
2013-02-08 09:40:00,28.21,28.29,28.2,28.27,334200.0,22.3855,22.449,22.3775,22.4331,334200.0
2013-02-08 09:45:00,28.27,28.28,28.18,28.21,123000.0,22.4331,22.441,22.3617,22.3855,123000.0
2013-02-08 09:50:00,28.2,28.29,28.2,28.27,115000.0,22.3775,22.449,22.3775,22.4331,115000.0
2013-02-08 09:55:00,28.27,28.33,28.27,28.29,116200.0,22.4331,22.4807,22.4331,22.449,116200.0
2013-02-08 10:00:00,28.3,28.32,28.29,28.31,113000.0,22.4569,22.4728,22.449,22.4648,113000.0
2013-02-08 10:05:00,28.32,28.33,28.22,28.23,151000.0,22.4728,22.4807,22.3934,22.4013,151000.0
2013-02-08 10:10:00,28.23,28.25,28.22,28.23,70800.0,22.4013,22.4172,22.3934,22.4013,70800.0
2013-02-08 10:15:00,28.23,28.26,28.23,28.24,61200.0,22.4013,22.4251,22.4013,22.4093,61200.0
2013-02-08 10:20:00,28.23,28.27,28.23,28.27,62600.0,22.4013,22.4331,22.4013,22.4331,62600.0
2013-02-08 10:25:00,28.28,28.29,28.22,28.24,177000.0,22.441,22.449,22.3934,22.4093,177000.0
2013-02-08 10:30:00,28.24,28.27,28.24,28.25,122600.0,22.4093,22.4331,22.4093,22.4172,122600.0
2013-02-08 10:35:00,28.25,28.29,28.25,28.28,54400.0,22.4172,22.449,22.4172,22.441,54400.0
2013-02-08 10:40:00,28.27,28.27,28.24,28.25,50200.0,22.4331,22.4331,22.4093,22.4172,50200.0
2013-02-08 10:45:00,28.25,28.26,28.23,28.24,56200.0,22.4172,22.4251,22.4013,22.4093,56200.0
2013-02-08 10:50:00,28.24,28.26,28.23,28.26,44400.0,22.4093,22.4251,22.4013,22.4251,44400.0
2013-02-08 10:55:00,28.27,28.28,28.24,28.24,59200.0,22.4331,22.441,22.4093,22.4093,59200.0
2013-02-08 11:00:00,28.24,28.25,28.23,28.25,50400.0,22.4093,22.4172,22.4013,22.4172,50400.0
2013-02-08 11:05:00,28.25,28.25,28.23,28.23,58000.0,22.4172,22.4172,22.4013,22.4013,58000.0
2013-02-08 11:10:00,28.23,28.23,28.18,28.21,85400.0,22.4013,22.4013,22.3617,22.3855,85400.0
2013-02-08 11:15:00,28.21,28.23,28.2,28.21,151200.0,22.3855,22.4013,22.3775,22.3855,151200.0
2013-02-08 11:20:00,28.21,28.21,28.18,28.18,32800.0,22.3855,22.3855,22.3617,22.3617,32800.0
2013-02-08 11:25:00,28.19,28.19,28.17,28.18,56400.0,22.3696,22.3696,22.3537,22.3617,56400.0
2013-02-08 11:30:00,28.18,28.2,28.14,28.17,83000.0,22.3617,22.3775,22.3299,22.3537,83000.0
2013-02-08 11:35:00,28.16,28.18,28.12,28.13,92400.0,22.3458,22.3617,22.3141,22.322,92400.0
2013-02-08 11:40:00,28.13,28.16,28.11,28.12,318800.0,22.322,22.3458,22.3061,22.3141,318800.0
2013-02-08 11:45:00,28.12,28.16,28.11,28.16,72800.0,22.3141,22.3458,22.3061,22.3458,72800.0
2013-02-08 11:50:00,28.16,28.21,28.16,28.21,22800.0,22.3458,22.3855,22.3458,22.3855,22800.0
2013-02-08 11:55:00,28.2,28.21,28.18,28.19,48200.0,22.3775,22.3855,22.3617,22.3696,48200.0
2013-02-08 12:00:00,28.19,28.21,28.19,28.21,25800.0,22.3696,22.3855,22.3696,22.3855,25800.0
2013-02-08 12:05:00,28.2,28.2,28.18,28.18,32400.0,22.3775,22.3775,22.3617,22.3617,32400.0
2013-02-08 12:10:00,28.18,28.21,28.17,28.2,58200.0,22.3617,22.3855,22.3537,22.3775,58200.0
2013-02-08 12:15:00,28.2,28.21,28.15,28.15,167800.0,22.3775,22.3855,22.3379,22.3379,167800.0
2013-02-08 12:20:00,28.15,28.18,28.15,28.16,28600.0,22.3379,22.3617,22.3379,22.3458,28600.0
2013-02-08 12:25:00,28.16,28.18,28.16,28.17,26200.0,22.3458,22.3617,22.3458,22.3537,26200.0
2013-02-08 12:30:00,28.17,28.2,28.17,28.2,38200.0,22.3537,22.3775,22.3537,22.3775,38200.0
2013-02-08 12:35:00,28.18,28.19,28.17,28.18,31200.0,22.3617,22.3696,22.3537,22.3617,31200.0
2013-02-08 12:40:00,28.18,28.18,28.17,28.18,22800.0,22.3617,22.3617,22.3537,22.3617,22800.0
2013-02-08 12:45:00,28.17,28.19,28.17,28.18,42000.0,22.3537,22.3696,22.3537,22.3617,42000.0
2013-02-08 12:50:00,28.18,28.19,28.18,28.19,28400.0,22.3617,22.3696,22.3617,22.3696,28400.0
2013-02-08 12:55:00,28.19,28.2,28.18,28.19,46800.0,22.3696,22.3775,22.3617,22.3696,46800.0
2013-02-08 13:00:00,28.2,28.22,28.18,28.22,173800.0,22.3775,22.3934,22.3617,22.3934,173800.0
2013-02-08 13:05:00,28.22,28.23,28.2,28.22,74000.0,22.3934,22.4013,22.3775,22.3934,74000.0
2013-02-08 13:10:00,28.22,28.24,28.2,28.23,71000.0,22.3934,22.4093,22.3775,22.4013,71000.0
2013-02-08 13:15:00,28.23,28.24,28.2,28.23,159000.0,22.4013,22.4093,22.3775,22.4013,159000.0
2013-02-08 13:20:00,28.23,28.24,28.23,28.23,22600.0,22.4013,22.4093,22.4013,22.4013,22600.0
2013-02-08 13:25:00,28.23,28.23,28.18,28.18,48400.0,22.4013,22.4013,22.3617,22.3617,48400.0
2013-02-08 13:30:00,28.18,28.2,28.17,28.2,45200.0,22.3617,22.3775,22.3537,22.3775,45200.0
2013-02-08 13:35:00,28.2,28.2,28.17,28.18,39800.0,22.3775,22.3775,22.3537,22.3617,39800.0
2013-02-08 13:40:00,28.18,28.21,28.17,28.18,57000.0,22.3617,22.3855,22.3537,22.3617,57000.0
2013-02-08 13:45:00,28.18,28.18,28.15,28.16,30000.0,22.3617,22.3617,22.3379,22.3458,30000.0
2013-02-08 13:50:00,28.16,28.16,28.13,28.13,44200.0,22.3458,22.3458,22.322,22.322,44200.0
2013-02-08 13:55:00,28.13,28.14,28.1,28.14,48200.0,22.322,22.3299,22.2982,22.3299,48200.0
2013-02-08 14:00:00,28.13,28.14,28.12,28.13,30200.0,22.322,22.3299,22.3141,22.322,30200.0
2013-02-08 14:05:00,28.13,28.15,28.12,28.13,87800.0,22.322,22.3379,22.3141,22.322,87800.0
2013-02-08 14:10:00,28.13,28.15,28.11,28.13,100400.0,22.322,22.3379,22.3061,22.322,100400.0
2013-02-08 14:15:00,28.13,28.14,28.11,28.13,31600.0,22.322,22.3299,22.3061,22.322,31600.0
2013-02-08 14:20:00,28.13,28.13,28.1,28.11,24800.0,22.322,22.322,22.2982,22.3061,24800.0
2013-02-08 14:25:00,28.11,28.13,28.11,28.13,41800.0,22.3061,22.322,22.3061,22.322,41800.0
2013-02-08 14:30:00,28.13,28.14,28.11,28.13,33000.0,22.322,22.3299,22.3061,22.322,33000.0
2013-02-08 14:35:00,28.13,28.16,28.13,28.15,47600.0,22.322,22.3458,22.322,22.3379,47600.0
2013-02-08 14:40:00,28.15,28.17,28.15,28.17,50000.0,22.3379,22.3537,22.3379,22.3537,50000.0
2013-02-08 14:45:00,28.17,28.18,28.16,28.17,41800.0,22.3537,22.3617,22.3458,22.3537,41800.0
2013-02-08 14:50:00,28.17,28.18,28.16,28.17,42000.0,22.3537,22.3617,22.3458,22.3537,42000.0
2013-02-08 14:55:00,28.18,28.19,28.16,28.18,51600.0,22.3617,22.3696,22.3458,22.3617,51600.0
2013-02-08 15:00:00,28.18,28.18,28.17,28.18,28800.0,22.3617,22.3617,22.3537,22.3617,28800.0
2013-02-08 15:05:00,28.18,28.2,28.18,28.18,62000.0,22.3617,22.3775,22.3617,22.3617,62000.0
2013-02-08 15:10:00,28.18,28.19,28.17,28.18,44600.0,22.3617,22.3696,22.3537,22.3617,44600.0
2013-02-08 15:15:00,28.18,28.18,28.16,28.17,70800.0,22.3617,22.3617,22.3458,22.3537,70800.0
2013-02-08 15:20:00,28.16,28.18,28.15,28.18,44800.0,22.3458,22.3617,22.3379,22.3617,44800.0
2013-02-08 15:25:00,28.18,28.19,28.17,28.19,77800.0,22.3617,22.3696,22.3537,22.3696,77800.0
2013-02-08 15:30:00,28.19,28.19,28.17,28.18,84800.0,22.3696,22.3696,22.3537,22.3617,84800.0
2013-02-08 15:35:00,28.18,28.18,28.14,28.16,100000.0,22.3617,22.3617,22.3299,22.3458,100000.0
2013-02-08 15:40:00,28.16,28.18,28.16,28.17,48400.0,22.3458,22.3617,22.3458,22.3537,48400.0
2013-02-08 15:45:00,28.17,28.19,28.16,28.16,97400.0,22.3537,22.3696,22.3458,22.3458,97400.0
2013-02-08 15:50:00,28.17,28.18,28.16,28.16,151800.0,22.3537,22.3617,22.3458,22.3458,151800.0
2013-02-08 15:55:00,28.16,28.18,28.15,28.18,509800.0,22.3458,22.3617,22.3379,22.3617,509800.0
2013-02-11 09:30:00,28.26,28.26,28.18,28.25,216000.0,22.4251,22.4251,22.3617,22.4172,216000.0
2013-02-11 09:35:00,28.24,28.26,28.18,28.19,137600.0,22.4093,22.4251,22.3617,22.3696,137600.0
2013-02-11 09:40:00,28.2,28.2,28.11,28.12,121200.0,22.3775,22.3775,22.3061,22.3141,121200.0
2013-02-11 09:45:00,28.11,28.15,28.1,28.15,78400.0,22.3061,22.3379,22.2982,22.3379,78400.0
2013-02-11 09:50:00,28.16,28.18,28.14,28.16,60400.0,22.3458,22.3617,22.3299,22.3458,60400.0
2013-02-11 09:55:00,28.15,28.15,28.08,28.1,54800.0,22.3379,22.3379,22.2823,22.2982,54800.0
2013-02-11 10:00:00,28.1,28.11,28.04,28.04,82800.0,22.2982,22.3061,22.2506,22.2506,82800.0
2013-02-11 10:05:00,28.04,28.07,28.03,28.03,78600.0,22.2506,22.2744,22.2426,22.2426,78600.0
2013-02-11 10:10:00,28.03,28.04,27.98,27.99,60400.0,22.2426,22.2506,22.203,22.2109,60400.0
2013-02-11 10:15:00,27.99,28.0,27.93,27.95,71200.0,22.2109,22.2188,22.1633,22.1792,71200.0
2013-02-11 10:20:00,27.95,27.96,27.93,27.96,100400.0,22.1792,22.1871,22.1633,22.1871,100400.0
2013-02-11 10:25:00,27.95,27.99,27.93,27.98,111600.0,22.1792,22.2109,22.1633,22.203,111600.0
2013-02-11 10:30:00,27.97,28.0,27.95,27.96,71000.0,22.195,22.2188,22.1792,22.1871,71000.0
2013-02-11 10:35:00,27.96,28.0,27.93,27.99,119200.0,22.1871,22.2188,22.1633,22.2109,119200.0
2013-02-11 10:40:00,27.99,28.0,27.97,28.0,35200.0,22.2109,22.2188,22.195,22.2188,35200.0
2013-02-11 10:45:00,28.0,28.0,27.96,27.96,99000.0,22.2188,22.2188,22.1871,22.1871,99000.0
2013-02-11 10:50:00,27.97,27.98,27.96,27.98,37200.0,22.195,22.203,22.1871,22.203,37200.0
2013-02-11 10:55:00,27.98,28.02,27.98,28.02,30200.0,22.203,22.2347,22.203,22.2347,30200.0
2013-02-11 11:00:00,28.02,28.05,28.01,28.04,34400.0,22.2347,22.2585,22.2268,22.2506,34400.0
2013-02-11 11:05:00,28.04,28.05,28.03,28.05,26800.0,22.2506,22.2585,22.2426,22.2585,26800.0
2013-02-11 11:10:00,28.04,28.05,28.01,28.03,50600.0,22.2506,22.2585,22.2268,22.2426,50600.0
2013-02-11 11:15:00,28.03,28.04,28.02,28.02,35000.0,22.2426,22.2506,22.2347,22.2347,35000.0
2013-02-11 11:20:00,28.03,28.04,28.01,28.02,40400.0,22.2426,22.2506,22.2268,22.2347,40400.0
2013-02-11 11:25:00,28.02,28.04,28.02,28.03,32000.0,22.2347,22.2506,22.2347,22.2426,32000.0
2013-02-11 11:30:00,28.03,28.03,28.02,28.03,22000.0,22.2426,22.2426,22.2347,22.2426,22000.0
2013-02-11 11:35:00,28.03,28.04,28.03,28.03,17200.0,22.2426,22.2506,22.2426,22.2426,17200.0
2013-02-11 11:40:00,28.03,28.03,28.01,28.02,21200.0,22.2426,22.2426,22.2268,22.2347,21200.0
2013-02-11 11:45:00,28.02,28.04,28.01,28.02,24600.0,22.2347,22.2506,22.2268,22.2347,24600.0
2013-02-11 11:50:00,28.02,28.04,28.02,28.04,35200.0,22.2347,22.2506,22.2347,22.2506,35200.0
2013-02-11 11:55:00,28.04,28.06,28.04,28.05,34600.0,22.2506,22.2664,22.2506,22.2585,34600.0
2013-02-11 12:00:00,28.06,28.06,28.03,28.05,24800.0,22.2664,22.2664,22.2426,22.2585,24800.0
2013-02-11 12:05:00,28.05,28.06,28.03,28.03,25000.0,22.2585,22.2664,22.2426,22.2426,25000.0
2013-02-11 12:10:00,28.03,28.03,27.99,28.0,87800.0,22.2426,22.2426,22.2109,22.2188,87800.0
2013-02-11 12:15:00,28.0,28.02,27.99,28.0,27600.0,22.2188,22.2347,22.2109,22.2188,27600.0
2013-02-11 12:20:00,28.0,28.03,28.0,28.0,25400.0,22.2188,22.2426,22.2188,22.2188,25400.0
2013-02-11 12:25:00,28.02,28.03,28.0,28.02,23200.0,22.2347,22.2426,22.2188,22.2347,23200.0
2013-02-11 12:30:00,28.01,28.02,27.99,28.0,37000.0,22.2268,22.2347,22.2109,22.2188,37000.0
2013-02-11 12:35:00,28.0,28.03,27.98,28.0,42000.0,22.2188,22.2426,22.203,22.2188,42000.0
2013-02-11 12:40:00,28.0,28.01,27.98,27.99,94200.0,22.2188,22.2268,22.203,22.2109,94200.0
2013-02-11 12:45:00,27.99,28.01,27.99,28.0,31800.0,22.2109,22.2268,22.2109,22.2188,31800.0
2013-02-11 12:50:00,28.0,28.02,28.0,28.01,16400.0,22.2188,22.2347,22.2188,22.2268,16400.0
2013-02-11 12:55:00,28.02,28.03,28.0,28.0,32800.0,22.2347,22.2426,22.2188,22.2188,32800.0
2013-02-11 13:00:00,28.0,28.03,28.0,28.01,22200.0,22.2188,22.2426,22.2188,22.2268,22200.0
2013-02-11 13:05:00,28.01,28.05,28.01,28.04,63600.0,22.2268,22.2585,22.2268,22.2506,63600.0
2013-02-11 13:10:00,28.04,28.05,28.02,28.02,152200.0,22.2506,22.2585,22.2347,22.2347,152200.0
2013-02-11 13:15:00,28.03,28.05,28.02,28.04,70600.0,22.2426,22.2585,22.2347,22.2506,70600.0
2013-02-11 13:20:00,28.04,28.06,28.04,28.06,21800.0,22.2506,22.2664,22.2506,22.2664,21800.0
2013-02-11 13:25:00,28.06,28.06,28.03,28.04,50000.0,22.2664,22.2664,22.2426,22.2506,50000.0
2013-02-11 13:30:00,28.05,28.07,28.04,28.06,95800.0,22.2585,22.2744,22.2506,22.2664,95800.0
2013-02-11 13:35:00,28.06,28.06,28.04,28.05,17000.0,22.2664,22.2664,22.2506,22.2585,17000.0
2013-02-11 13:40:00,28.06,28.08,28.05,28.07,151400.0,22.2664,22.2823,22.2585,22.2744,151400.0
2013-02-11 13:45:00,28.07,28.08,28.06,28.08,72200.0,22.2744,22.2823,22.2664,22.2823,72200.0
2013-02-11 13:50:00,28.08,28.09,28.07,28.08,22800.0,22.2823,22.2902,22.2744,22.2823,22800.0
2013-02-11 13:55:00,28.08,28.09,28.07,28.08,60200.0,22.2823,22.2902,22.2744,22.2823,60200.0
2013-02-11 14:00:00,28.08,28.08,28.07,28.08,59200.0,22.2823,22.2823,22.2744,22.2823,59200.0
2013-02-11 14:05:00,28.07,28.1,28.07,28.1,27600.0,22.2744,22.2982,22.2744,22.2982,27600.0
2013-02-11 14:10:00,28.1,28.1,28.08,28.09,24400.0,22.2982,22.2982,22.2823,22.2902,24400.0
2013-02-11 14:15:00,28.09,28.1,28.07,28.08,57400.0,22.2902,22.2982,22.2744,22.2823,57400.0
2013-02-11 14:20:00,28.08,28.09,28.08,28.09,19200.0,22.2823,22.2902,22.2823,22.2902,19200.0
2013-02-11 14:25:00,28.1,28.1,28.08,28.08,61600.0,22.2982,22.2982,22.2823,22.2823,61600.0
2013-02-11 14:30:00,28.09,28.09,28.06,28.06,41400.0,22.2902,22.2902,22.2664,22.2664,41400.0
2013-02-11 14:35:00,28.06,28.07,28.06,28.07,29000.0,22.2664,22.2744,22.2664,22.2744,29000.0
2013-02-11 14:40:00,28.07,28.07,28.05,28.07,49600.0,22.2744,22.2744,22.2585,22.2744,49600.0
2013-02-11 14:45:00,28.07,28.08,28.06,28.07,47800.0,22.2744,22.2823,22.2664,22.2744,47800.0
2013-02-11 14:50:00,28.07,28.08,28.05,28.06,60600.0,22.2744,22.2823,22.2585,22.2664,60600.0
2013-02-11 14:55:00,28.06,28.08,28.06,28.06,47400.0,22.2664,22.2823,22.2664,22.2664,47400.0
2013-02-11 15:00:00,28.06,28.08,28.05,28.07,127400.0,22.2664,22.2823,22.2585,22.2744,127400.0
2013-02-11 15:05:00,28.07,28.07,28.05,28.05,49600.0,22.2744,22.2744,22.2585,22.2585,49600.0
2013-02-11 15:10:00,28.05,28.07,28.04,28.07,70000.0,22.2585,22.2744,22.2506,22.2744,70000.0
2013-02-11 15:15:00,28.07,28.08,28.06,28.07,124200.0,22.2744,22.2823,22.2664,22.2744,124200.0
2013-02-11 15:20:00,28.07,28.08,28.07,28.07,77800.0,22.2744,22.2823,22.2744,22.2744,77800.0
2013-02-11 15:25:00,28.07,28.07,28.04,28.06,58800.0,22.2744,22.2744,22.2506,22.2664,58800.0
2013-02-11 15:30:00,28.06,28.06,28.04,28.06,56800.0,22.2664,22.2664,22.2506,22.2664,56800.0
2013-02-11 15:35:00,28.06,28.06,28.04,28.05,66800.0,22.2664,22.2664,22.2506,22.2585,66800.0
2013-02-11 15:40:00,28.05,28.07,28.04,28.07,71600.0,22.2585,22.2744,22.2506,22.2744,71600.0
2013-02-11 15:45:00,28.06,28.07,28.06,28.07,125000.0,22.2664,22.2744,22.2664,22.2744,125000.0
2013-02-11 15:50:00,28.07,28.08,28.06,28.06,148800.0,22.2744,22.2823,22.2664,22.2664,148800.0
2013-02-11 15:55:00,28.06,28.08,28.06,28.07,321600.0,22.2664,22.2823,22.2664,22.2744,321600.0
2013-02-12 09:30:00,28.0,28.18,27.98,28.11,292400.0,22.2188,22.3617,22.203,22.3061,292400.0
2013-02-12 09:35:00,28.11,28.16,28.1,28.14,170400.0,22.3061,22.3458,22.2982,22.3299,170400.0
2013-02-12 09:40:00,28.14,28.16,28.03,28.05,107000.0,22.3299,22.3458,22.2426,22.2585,107000.0
2013-02-12 09:45:00,28.06,28.11,28.06,28.1,157600.0,22.2664,22.3061,22.2664,22.2982,157600.0
2013-02-12 09:50:00,28.1,28.14,28.07,28.1,83800.0,22.2982,22.3299,22.2744,22.2982,83800.0
2013-02-12 09:55:00,28.09,28.09,28.04,28.06,81400.0,22.2902,22.2902,22.2506,22.2664,81400.0
2013-02-12 10:00:00,28.06,28.09,28.05,28.09,55600.0,22.2664,22.2902,22.2585,22.2902,55600.0
2013-02-12 10:05:00,28.09,28.13,28.09,28.11,80400.0,22.2902,22.322,22.2902,22.3061,80400.0
2013-02-12 10:10:00,28.11,28.13,28.1,28.11,112600.0,22.3061,22.322,22.2982,22.3061,112600.0
2013-02-12 10:15:00,28.11,28.15,28.11,28.11,71600.0,22.3061,22.3379,22.3061,22.3061,71600.0
2013-02-12 10:20:00,28.11,28.15,28.11,28.15,74000.0,22.3061,22.3379,22.3061,22.3379,74000.0
2013-02-12 10:25:00,28.15,28.16,28.14,28.16,96400.0,22.3379,22.3458,22.3299,22.3458,96400.0
2013-02-12 10:30:00,28.16,28.16,28.14,28.15,92600.0,22.3458,22.3458,22.3299,22.3379,92600.0
2013-02-12 10:35:00,28.15,28.15,28.14,28.14,116600.0,22.3379,22.3379,22.3299,22.3299,116600.0
2013-02-12 10:40:00,28.14,28.14,28.1,28.11,151600.0,22.3299,22.3299,22.2982,22.3061,151600.0
2013-02-12 10:45:00,28.11,28.12,28.09,28.09,52200.0,22.3061,22.3141,22.2902,22.2902,52200.0
2013-02-12 10:50:00,28.09,28.1,28.08,28.09,148200.0,22.2902,22.2982,22.2823,22.2902,148200.0
2013-02-12 10:55:00,28.09,28.11,28.09,28.11,113600.0,22.2902,22.3061,22.2902,22.3061,113600.0
2013-02-12 11:00:00,28.11,28.13,28.11,28.12,30000.0,22.3061,22.322,22.3061,22.3141,30000.0
2013-02-12 11:05:00,28.12,28.12,28.09,28.11,60600.0,22.3141,22.3141,22.2902,22.3061,60600.0
2013-02-12 11:10:00,28.11,28.11,28.08,28.09,44200.0,22.3061,22.3061,22.2823,22.2902,44200.0
2013-02-12 11:15:00,28.09,28.09,28.08,28.09,61200.0,22.2902,22.2902,22.2823,22.2902,61200.0
2013-02-12 11:20:00,28.09,28.1,28.08,28.09,95600.0,22.2902,22.2982,22.2823,22.2902,95600.0
2013-02-12 11:25:00,28.09,28.11,28.08,28.11,115800.0,22.2902,22.3061,22.2823,22.3061,115800.0
2013-02-12 11:30:00,28.11,28.13,28.1,28.12,46000.0,22.3061,22.322,22.2982,22.3141,46000.0
2013-02-12 11:35:00,28.13,28.14,28.1,28.1,66600.0,22.322,22.3299,22.2982,22.2982,66600.0
2013-02-12 11:40:00,28.1,28.11,28.1,28.11,61200.0,22.2982,22.3061,22.2982,22.3061,61200.0
2013-02-12 11:45:00,28.11,28.11,28.1,28.11,79800.0,22.3061,22.3061,22.2982,22.3061,79800.0
2013-02-12 11:50:00,28.11,28.11,28.1,28.11,36600.0,22.3061,22.3061,22.2982,22.3061,36600.0
2013-02-12 11:55:00,28.11,28.14,28.09,28.14,75400.0,22.3061,22.3299,22.2902,22.3299,75400.0
2013-02-12 12:00:00,28.14,28.15,28.13,28.14,37000.0,22.3299,22.3379,22.322,22.3299,37000.0
2013-02-12 12:05:00,28.14,28.14,28.11,28.11,45200.0,22.3299,22.3299,22.3061,22.3061,45200.0
2013-02-12 12:10:00,28.11,28.12,28.1,28.12,34400.0,22.3061,22.3141,22.2982,22.3141,34400.0
2013-02-12 12:15:00,28.11,28.13,28.11,28.13,50600.0,22.3061,22.322,22.3061,22.322,50600.0
2013-02-12 12:20:00,28.13,28.14,28.11,28.13,48800.0,22.322,22.3299,22.3061,22.322,48800.0
2013-02-12 12:25:00,28.12,28.13,28.1,28.11,13000.0,22.3141,22.322,22.2982,22.3061,13000.0
2013-02-12 12:30:00,28.1,28.11,28.1,28.11,39600.0,22.2982,22.3061,22.2982,22.3061,39600.0
2013-02-12 12:35:00,28.11,28.13,28.1,28.12,22800.0,22.3061,22.322,22.2982,22.3141,22800.0
2013-02-12 12:40:00,28.13,28.14,28.11,28.13,32400.0,22.322,22.3299,22.3061,22.322,32400.0
2013-02-12 12:45:00,28.13,28.13,28.11,28.13,23800.0,22.322,22.322,22.3061,22.322,23800.0
2013-02-12 12:50:00,28.13,28.15,28.13,28.14,45800.0,22.322,22.3379,22.322,22.3299,45800.0
2013-02-12 12:55:00,28.14,28.15,28.14,28.15,59600.0,22.3299,22.3379,22.3299,22.3379,59600.0
2013-02-12 13:00:00,28.15,28.18,28.14,28.18,170400.0,22.3379,22.3617,22.3299,22.3617,170400.0
2013-02-12 13:05:00,28.17,28.18,28.16,28.18,81400.0,22.3537,22.3617,22.3458,22.3617,81400.0
2013-02-12 13:10:00,28.17,28.18,28.16,28.18,50800.0,22.3537,22.3617,22.3458,22.3617,50800.0
2013-02-12 13:15:00,28.18,28.21,28.17,28.2,85800.0,22.3617,22.3855,22.3537,22.3775,85800.0
2013-02-12 13:20:00,28.2,28.22,28.2,28.22,85200.0,22.3775,22.3934,22.3775,22.3934,85200.0
2013-02-12 13:25:00,28.21,28.25,28.21,28.24,111200.0,22.3855,22.4172,22.3855,22.4093,111200.0
2013-02-12 13:30:00,28.24,28.25,28.23,28.24,45600.0,22.4093,22.4172,22.4013,22.4093,45600.0
2013-02-12 13:35:00,28.24,28.27,28.24,28.26,117600.0,22.4093,22.4331,22.4093,22.4251,117600.0
2013-02-12 13:40:00,28.26,28.27,28.25,28.27,110800.0,22.4251,22.4331,22.4172,22.4331,110800.0
2013-02-12 13:45:00,28.27,28.27,28.25,28.25,53000.0,22.4331,22.4331,22.4172,22.4172,53000.0
2013-02-12 13:50:00,28.25,28.28,28.24,28.24,148800.0,22.4172,22.441,22.4093,22.4093,148800.0
2013-02-12 13:55:00,28.24,28.24,28.23,28.23,65000.0,22.4093,22.4093,22.4013,22.4013,65000.0
2013-02-12 14:00:00,28.23,28.23,28.21,28.21,44600.0,22.4013,22.4013,22.3855,22.3855,44600.0
2013-02-12 14:05:00,28.21,28.21,28.18,28.2,34800.0,22.3855,22.3855,22.3617,22.3775,34800.0
2013-02-12 14:10:00,28.2,28.24,28.2,28.21,155400.0,22.3775,22.4093,22.3775,22.3855,155400.0
2013-02-12 14:15:00,28.21,28.24,28.2,28.24,69200.0,22.3855,22.4093,22.3775,22.4093,69200.0
2013-02-12 14:20:00,28.24,28.25,28.21,28.22,58400.0,22.4093,22.4172,22.3855,22.3934,58400.0
2013-02-12 14:25:00,28.21,28.24,28.2,28.21,48400.0,22.3855,22.4093,22.3775,22.3855,48400.0
2013-02-12 14:30:00,28.21,28.23,28.19,28.2,179000.0,22.3855,22.4013,22.3696,22.3775,179000.0
2013-02-12 14:35:00,28.2,28.21,28.18,28.18,53200.0,22.3775,22.3855,22.3617,22.3617,53200.0
2013-02-12 14:40:00,28.18,28.19,28.18,28.18,52600.0,22.3617,22.3696,22.3617,22.3617,52600.0
2013-02-12 14:45:00,28.18,28.18,28.16,28.18,94200.0,22.3617,22.3617,22.3458,22.3617,94200.0
2013-02-12 14:50:00,28.17,28.23,28.17,28.22,139600.0,22.3537,22.4013,22.3537,22.3934,139600.0
2013-02-12 14:55:00,28.22,28.24,28.22,28.24,85400.0,22.3934,22.4093,22.3934,22.4093,85400.0
2013-02-12 15:00:00,28.23,28.24,28.2,28.2,127600.0,22.4013,22.4093,22.3775,22.3775,127600.0
2013-02-12 15:05:00,28.2,28.21,28.18,28.19,78000.0,22.3775,22.3855,22.3617,22.3696,78000.0
2013-02-12 15:10:00,28.19,28.2,28.18,28.18,99800.0,22.3696,22.3775,22.3617,22.3617,99800.0
2013-02-12 15:15:00,28.19,28.21,28.18,28.21,106600.0,22.3696,22.3855,22.3617,22.3855,106600.0
2013-02-12 15:20:00,28.2,28.21,28.17,28.18,100600.0,22.3775,22.3855,22.3537,22.3617,100600.0
2013-02-12 15:25:00,28.18,28.2,28.18,28.18,101800.0,22.3617,22.3775,22.3617,22.3617,101800.0
2013-02-12 15:30:00,28.18,28.19,28.17,28.18,133400.0,22.3617,22.3696,22.3537,22.3617,133400.0
2013-02-12 15:35:00,28.18,28.18,28.15,28.16,144200.0,22.3617,22.3617,22.3379,22.3458,144200.0
2013-02-12 15:40:00,28.16,28.17,28.14,28.14,258800.0,22.3458,22.3537,22.3299,22.3299,258800.0
2013-02-12 15:45:00,28.14,28.15,28.1,28.11,278400.0,22.3299,22.3379,22.2982,22.3061,278400.0
2013-02-12 15:50:00,28.11,28.11,28.1,28.11,251800.0,22.3061,22.3061,22.2982,22.3061,251800.0
2013-02-12 15:55:00,28.1,28.13,28.09,28.13,319200.0,22.2982,22.322,22.2902,22.322,319200.0
2013-02-13 09:30:00,28.23,28.23,28.08,28.09,234400.0,22.4013,22.4013,22.2823,22.2902,234400.0
2013-02-13 09:35:00,28.11,28.11,28.0,28.04,219200.0,22.3061,22.3061,22.2188,22.2506,219200.0
2013-02-13 09:40:00,28.04,28.05,27.99,28.0,160000.0,22.2506,22.2585,22.2109,22.2188,160000.0
2013-02-13 09:45:00,28.01,28.02,27.92,27.93,321600.0,22.2268,22.2347,22.1553,22.1633,321600.0
2013-02-13 09:50:00,27.93,27.93,27.86,27.91,157200.0,22.1633,22.1633,22.1077,22.1474,157200.0
2013-02-13 09:55:00,27.91,27.93,27.9,27.93,167600.0,22.1474,22.1633,22.1395,22.1633,167600.0
2013-02-13 10:00:00,27.93,27.98,27.86,27.9,484800.0,22.1633,22.203,22.1077,22.1395,484800.0
2013-02-13 10:05:00,27.9,27.93,27.88,27.91,113200.0,22.1395,22.1633,22.1236,22.1474,113200.0
2013-02-13 10:10:00,27.91,27.95,27.89,27.91,234400.0,22.1474,22.1792,22.1315,22.1474,234400.0
2013-02-13 10:15:00,27.91,27.96,27.9,27.95,380000.0,22.1474,22.1871,22.1395,22.1792,380000.0
2013-02-13 10:20:00,27.96,28.02,27.96,27.99,247600.0,22.1871,22.2347,22.1871,22.2109,247600.0
2013-02-13 10:25:00,28.0,28.04,28.0,28.04,106400.0,22.2188,22.2506,22.2188,22.2506,106400.0
2013-02-13 10:30:00,28.04,28.08,28.03,28.06,170400.0,22.2506,22.2823,22.2426,22.2664,170400.0
2013-02-13 10:35:00,28.06,28.07,28.02,28.02,155200.0,22.2664,22.2744,22.2347,22.2347,155200.0
2013-02-13 10:40:00,28.02,28.06,28.02,28.04,276800.0,22.2347,22.2664,22.2347,22.2506,276800.0
2013-02-13 10:45:00,28.04,28.04,28.0,28.04,171200.0,22.2506,22.2506,22.2188,22.2506,171200.0
2013-02-13 10:50:00,28.03,28.03,27.97,27.98,73200.0,22.2426,22.2426,22.195,22.203,73200.0
2013-02-13 10:55:00,27.97,27.99,27.96,27.96,133200.0,22.195,22.2109,22.1871,22.1871,133200.0
2013-02-13 11:00:00,27.96,27.99,27.96,27.97,96400.0,22.1871,22.2109,22.1871,22.195,96400.0
2013-02-13 11:05:00,27.97,27.99,27.97,27.99,118400.0,22.195,22.2109,22.195,22.2109,118400.0
2013-02-13 11:10:00,27.99,28.0,27.96,27.97,93200.0,22.2109,22.2188,22.1871,22.195,93200.0
2013-02-13 11:15:00,27.97,27.97,27.9,27.91,206800.0,22.195,22.195,22.1395,22.1474,206800.0
2013-02-13 11:20:00,27.91,27.91,27.87,27.87,166000.0,22.1474,22.1474,22.1157,22.1157,166000.0
2013-02-13 11:25:00,27.86,27.9,27.85,27.9,186000.0,22.1077,22.1395,22.0998,22.1395,186000.0
2013-02-13 11:30:00,27.9,27.93,27.89,27.89,256000.0,22.1395,22.1633,22.1315,22.1315,256000.0
2013-02-13 11:35:00,27.89,27.91,27.87,27.9,198400.0,22.1315,22.1474,22.1157,22.1395,198400.0
2013-02-13 11:40:00,27.9,27.91,27.87,27.9,278000.0,22.1395,22.1474,22.1157,22.1395,278000.0
2013-02-13 11:45:00,27.9,27.9,27.87,27.88,67200.0,22.1395,22.1395,22.1157,22.1236,67200.0
2013-02-13 11:50:00,27.88,27.88,27.81,27.82,104400.0,22.1236,22.1236,22.0681,22.076,104400.0
2013-02-13 11:55:00,27.81,27.84,27.81,27.84,75200.0,22.0681,22.0919,22.0681,22.0919,75200.0
2013-02-13 12:00:00,27.84,27.85,27.84,27.85,68800.0,22.0919,22.0998,22.0919,22.0998,68800.0
2013-02-13 12:05:00,27.85,27.85,27.83,27.84,54400.0,22.0998,22.0998,22.0839,22.0919,54400.0
2013-02-13 12:10:00,27.84,27.84,27.83,27.83,54400.0,22.0919,22.0919,22.0839,22.0839,54400.0
2013-02-13 12:15:00,27.83,27.83,27.81,27.81,78400.0,22.0839,22.0839,22.0681,22.0681,78400.0
2013-02-13 12:20:00,27.82,27.84,27.82,27.84,121200.0,22.076,22.0919,22.076,22.0919,121200.0
2013-02-13 12:25:00,27.84,27.84,27.82,27.84,64400.0,22.0919,22.0919,22.076,22.0919,64400.0
2013-02-13 12:30:00,27.84,27.89,27.83,27.89,204400.0,22.0919,22.1315,22.0839,22.1315,204400.0
2013-02-13 12:35:00,27.89,27.96,27.88,27.95,206800.0,22.1315,22.1871,22.1236,22.1792,206800.0
2013-02-13 12:40:00,27.96,27.97,27.91,27.93,145200.0,22.1871,22.195,22.1474,22.1633,145200.0
2013-02-13 12:45:00,27.94,27.96,27.92,27.93,111200.0,22.1712,22.1871,22.1553,22.1633,111200.0
2013-02-13 12:50:00,27.93,27.95,27.92,27.94,55200.0,22.1633,22.1792,22.1553,22.1712,55200.0
2013-02-13 12:55:00,27.95,27.95,27.9,27.9,74400.0,22.1792,22.1792,22.1395,22.1395,74400.0
2013-02-13 13:00:00,27.91,27.93,27.9,27.92,43600.0,22.1474,22.1633,22.1395,22.1553,43600.0
2013-02-13 13:05:00,27.92,27.92,27.9,27.9,32000.0,22.1553,22.1553,22.1395,22.1395,32000.0
2013-02-13 13:10:00,27.91,27.92,27.89,27.89,46400.0,22.1474,22.1553,22.1315,22.1315,46400.0
2013-02-13 13:15:00,27.89,27.89,27.86,27.89,71600.0,22.1315,22.1315,22.1077,22.1315,71600.0
2013-02-13 13:20:00,27.88,27.88,27.86,27.88,41600.0,22.1236,22.1236,22.1077,22.1236,41600.0
2013-02-13 13:25:00,27.88,27.88,27.85,27.86,70000.0,22.1236,22.1236,22.0998,22.1077,70000.0
2013-02-13 13:30:00,27.86,27.88,27.86,27.88,100400.0,22.1077,22.1236,22.1077,22.1236,100400.0
2013-02-13 13:35:00,27.88,27.89,27.86,27.88,80800.0,22.1236,22.1315,22.1077,22.1236,80800.0
2013-02-13 13:40:00,27.88,27.88,27.86,27.86,106000.0,22.1236,22.1236,22.1077,22.1077,106000.0
2013-02-13 13:45:00,27.87,27.88,27.86,27.88,43600.0,22.1157,22.1236,22.1077,22.1236,43600.0
2013-02-13 13:50:00,27.87,27.88,27.86,27.86,66000.0,22.1157,22.1236,22.1077,22.1077,66000.0
2013-02-13 13:55:00,27.86,27.86,27.85,27.86,25200.0,22.1077,22.1077,22.0998,22.1077,25200.0
2013-02-13 14:00:00,27.86,27.86,27.86,27.86,107200.0,22.1077,22.1077,22.1077,22.1077,107200.0
2013-02-13 14:05:00,27.86,27.86,27.85,27.85,61600.0,22.1077,22.1077,22.0998,22.0998,61600.0
2013-02-13 14:10:00,27.85,27.86,27.83,27.84,127600.0,22.0998,22.1077,22.0839,22.0919,127600.0
2013-02-13 14:15:00,27.84,27.84,27.82,27.82,119600.0,22.0919,22.0919,22.076,22.076,119600.0
2013-02-13 14:20:00,27.82,27.85,27.82,27.85,84400.0,22.076,22.0998,22.076,22.0998,84400.0
2013-02-13 14:25:00,27.85,27.87,27.85,27.86,180000.0,22.0998,22.1157,22.0998,22.1077,180000.0
2013-02-13 14:30:00,27.86,27.86,27.81,27.81,131600.0,22.1077,22.1077,22.0681,22.0681,131600.0
2013-02-13 14:35:00,27.81,27.81,27.79,27.8,147200.0,22.0681,22.0681,22.0522,22.0601,147200.0
2013-02-13 14:40:00,27.8,27.81,27.76,27.78,177200.0,22.0601,22.0681,22.0284,22.0443,177200.0
2013-02-13 14:45:00,27.78,27.79,27.75,27.77,167200.0,22.0443,22.0522,22.0204,22.0363,167200.0
2013-02-13 14:50:00,27.77,27.78,27.75,27.76,123200.0,22.0363,22.0443,22.0204,22.0284,123200.0
2013-02-13 14:55:00,27.76,27.79,27.75,27.79,90000.0,22.0284,22.0522,22.0204,22.0522,90000.0
2013-02-13 15:00:00,27.79,27.81,27.79,27.8,79200.0,22.0522,22.0681,22.0522,22.0601,79200.0
2013-02-13 15:05:00,27.8,27.82,27.78,27.8,156400.0,22.0601,22.076,22.0443,22.0601,156400.0
2013-02-13 15:10:00,27.8,27.83,27.8,27.83,123200.0,22.0601,22.0839,22.0601,22.0839,123200.0
2013-02-13 15:15:00,27.83,27.86,27.83,27.86,167600.0,22.0839,22.1077,22.0839,22.1077,167600.0
2013-02-13 15:20:00,27.86,27.87,27.83,27.85,216000.0,22.1077,22.1157,22.0839,22.0998,216000.0
2013-02-13 15:25:00,27.85,27.86,27.84,27.86,100800.0,22.0998,22.1077,22.0919,22.1077,100800.0
2013-02-13 15:30:00,27.86,27.86,27.85,27.85,218400.0,22.1077,22.1077,22.0998,22.0998,218400.0
2013-02-13 15:35:00,27.86,27.86,27.83,27.84,184000.0,22.1077,22.1077,22.0839,22.0919,184000.0
2013-02-13 15:40:00,27.84,27.85,27.81,27.81,121600.0,22.0919,22.0998,22.0681,22.0681,121600.0
2013-02-13 15:45:00,27.81,27.84,27.79,27.8,303200.0,22.0681,22.0919,22.0522,22.0601,303200.0
2013-02-13 15:50:00,27.81,27.88,27.8,27.86,379200.0,22.0681,22.1236,22.0601,22.1077,379200.0
2013-02-13 15:55:00,27.86,27.92,27.86,27.91,1196800.0,22.1077,22.1553,22.1077,22.1474,1196800.0
2013-02-14 09:30:00,27.78,27.85,27.68,27.83,258000.0,22.0443,22.0998,21.9649,22.0839,258000.0
2013-02-14 09:35:00,27.84,27.85,27.83,27.84,99200.0,22.0919,22.0998,22.0839,22.0919,99200.0
2013-02-14 09:40:00,27.83,27.84,27.79,27.81,71800.0,22.0839,22.0919,22.0522,22.0681,71800.0
2013-02-14 09:45:00,27.81,27.85,27.8,27.8,108600.0,22.0681,22.0998,22.0601,22.0601,108600.0
2013-02-14 09:50:00,27.8,27.82,27.8,27.8,94000.0,22.0601,22.076,22.0601,22.0601,94000.0
2013-02-14 09:55:00,27.8,27.82,27.78,27.81,164600.0,22.0601,22.076,22.0443,22.0681,164600.0
2013-02-14 10:00:00,27.81,27.86,27.79,27.86,115200.0,22.0681,22.1077,22.0522,22.1077,115200.0
2013-02-14 10:05:00,27.86,27.86,27.84,27.85,85800.0,22.1077,22.1077,22.0919,22.0998,85800.0
2013-02-14 10:10:00,27.84,27.86,27.81,27.86,74000.0,22.0919,22.1077,22.0681,22.1077,74000.0
2013-02-14 10:15:00,27.86,27.87,27.81,27.86,230800.0,22.1077,22.1157,22.0681,22.1077,230800.0
2013-02-14 10:20:00,27.86,27.88,27.85,27.86,84800.0,22.1077,22.1236,22.0998,22.1077,84800.0
2013-02-14 10:25:00,27.86,27.9,27.84,27.85,143600.0,22.1077,22.1395,22.0919,22.0998,143600.0
2013-02-14 10:30:00,27.86,27.88,27.84,27.86,54400.0,22.1077,22.1236,22.0919,22.1077,54400.0
2013-02-14 10:35:00,27.85,27.86,27.81,27.85,89600.0,22.0998,22.1077,22.0681,22.0998,89600.0
2013-02-14 10:40:00,27.86,27.89,27.85,27.87,98200.0,22.1077,22.1315,22.0998,22.1157,98200.0
2013-02-14 10:45:00,27.86,27.91,27.86,27.89,70200.0,22.1077,22.1474,22.1077,22.1315,70200.0
2013-02-14 10:50:00,27.89,27.89,27.86,27.86,93800.0,22.1315,22.1315,22.1077,22.1077,93800.0
2013-02-14 10:55:00,27.87,27.89,27.85,27.86,448800.0,22.1157,22.1315,22.0998,22.1077,448800.0
2013-02-14 11:00:00,27.86,27.86,27.83,27.83,114800.0,22.1077,22.1077,22.0839,22.0839,114800.0
2013-02-14 11:05:00,27.83,27.84,27.8,27.82,69200.0,22.0839,22.0919,22.0601,22.076,69200.0
2013-02-14 11:10:00,27.81,27.83,27.8,27.81,42200.0,22.0681,22.0839,22.0601,22.0681,42200.0
2013-02-14 11:15:00,27.81,27.84,27.81,27.81,261000.0,22.0681,22.0919,22.0681,22.0681,261000.0
2013-02-14 11:20:00,27.81,27.83,27.79,27.82,233200.0,22.0681,22.0839,22.0522,22.076,233200.0
2013-02-14 11:25:00,27.82,27.84,27.81,27.81,135000.0,22.076,22.0919,22.0681,22.0681,135000.0
2013-02-14 11:30:00,27.81,27.82,27.78,27.78,98000.0,22.0681,22.076,22.0443,22.0443,98000.0
2013-02-14 11:35:00,27.78,27.78,27.75,27.77,61000.0,22.0443,22.0443,22.0204,22.0363,61000.0
2013-02-14 11:40:00,27.76,27.77,27.75,27.76,79400.0,22.0284,22.0363,22.0204,22.0284,79400.0
2013-02-14 11:45:00,27.75,27.77,27.75,27.76,39000.0,22.0204,22.0363,22.0204,22.0284,39000.0
2013-02-14 11:50:00,27.77,27.77,27.76,27.77,61200.0,22.0363,22.0363,22.0284,22.0363,61200.0
2013-02-14 11:55:00,27.77,27.78,27.76,27.77,28600.0,22.0363,22.0443,22.0284,22.0363,28600.0
2013-02-14 12:00:00,27.77,27.8,27.77,27.8,65000.0,22.0363,22.0601,22.0363,22.0601,65000.0
2013-02-14 12:05:00,27.8,27.83,27.79,27.82,131400.0,22.0601,22.0839,22.0522,22.076,131400.0
2013-02-14 12:10:00,27.82,27.82,27.8,27.81,35000.0,22.076,22.076,22.0601,22.0681,35000.0
2013-02-14 12:15:00,27.8,27.84,27.8,27.81,39000.0,22.0601,22.0919,22.0601,22.0681,39000.0
2013-02-14 12:20:00,27.81,27.81,27.79,27.8,26000.0,22.0681,22.0681,22.0522,22.0601,26000.0
2013-02-14 12:25:00,27.8,27.82,27.79,27.81,36000.0,22.0601,22.076,22.0522,22.0681,36000.0
2013-02-14 12:30:00,27.81,27.81,27.79,27.79,42400.0,22.0681,22.0681,22.0522,22.0522,42400.0
2013-02-14 12:35:00,27.8,27.8,27.79,27.8,23400.0,22.0601,22.0601,22.0522,22.0601,23400.0
2013-02-14 12:40:00,27.8,27.83,27.8,27.81,34000.0,22.0601,22.0839,22.0601,22.0681,34000.0
2013-02-14 12:45:00,27.81,27.83,27.8,27.8,83400.0,22.0681,22.0839,22.0601,22.0601,83400.0
2013-02-14 12:50:00,27.8,27.81,27.79,27.8,27400.0,22.0601,22.0681,22.0522,22.0601,27400.0
2013-02-14 12:55:00,27.81,27.83,27.81,27.83,151200.0,22.0681,22.0839,22.0681,22.0839,151200.0
2013-02-14 13:00:00,27.83,27.83,27.81,27.82,97800.0,22.0839,22.0839,22.0681,22.076,97800.0
2013-02-14 13:05:00,27.82,27.85,27.81,27.83,129800.0,22.076,22.0998,22.0681,22.0839,129800.0
2013-02-14 13:10:00,27.83,27.84,27.81,27.83,23200.0,22.0839,22.0919,22.0681,22.0839,23200.0
2013-02-14 13:15:00,27.83,27.85,27.82,27.84,31800.0,22.0839,22.0998,22.076,22.0919,31800.0
2013-02-14 13:20:00,27.84,27.84,27.83,27.83,33600.0,22.0919,22.0919,22.0839,22.0839,33600.0
2013-02-14 13:25:00,27.83,27.83,27.81,27.82,41200.0,22.0839,22.0839,22.0681,22.076,41200.0
2013-02-14 13:30:00,27.82,27.85,27.81,27.82,63400.0,22.076,22.0998,22.0681,22.076,63400.0
2013-02-14 13:35:00,27.82,27.82,27.79,27.8,45000.0,22.076,22.076,22.0522,22.0601,45000.0
2013-02-14 13:40:00,27.8,27.84,27.8,27.83,58400.0,22.0601,22.0919,22.0601,22.0839,58400.0
2013-02-14 13:45:00,27.83,27.83,27.82,27.83,30800.0,22.0839,22.0839,22.076,22.0839,30800.0
2013-02-14 13:50:00,27.83,27.84,27.82,27.83,29200.0,22.0839,22.0919,22.076,22.0839,29200.0
2013-02-14 13:55:00,27.83,27.83,27.79,27.8,64800.0,22.0839,22.0839,22.0522,22.0601,64800.0
2013-02-14 14:00:00,27.79,27.81,27.79,27.8,43600.0,22.0522,22.0681,22.0522,22.0601,43600.0
2013-02-14 14:05:00,27.8,27.82,27.8,27.82,55000.0,22.0601,22.076,22.0601,22.076,55000.0
2013-02-14 14:10:00,27.82,27.82,27.8,27.81,43800.0,22.076,22.076,22.0601,22.0681,43800.0
2013-02-14 14:15:00,27.81,27.81,27.8,27.81,38000.0,22.0681,22.0681,22.0601,22.0681,38000.0
2013-02-14 14:20:00,27.81,27.81,27.79,27.79,39200.0,22.0681,22.0681,22.0522,22.0522,39200.0
2013-02-14 14:25:00,27.8,27.81,27.8,27.81,21800.0,22.0601,22.0681,22.0601,22.0681,21800.0
2013-02-14 14:30:00,27.81,27.81,27.79,27.79,31400.0,22.0681,22.0681,22.0522,22.0522,31400.0
2013-02-14 14:35:00,27.79,27.81,27.79,27.8,33000.0,22.0522,22.0681,22.0522,22.0601,33000.0
2013-02-14 14:40:00,27.8,27.81,27.79,27.81,109600.0,22.0601,22.0681,22.0522,22.0681,109600.0
2013-02-14 14:45:00,27.81,27.82,27.8,27.81,16400.0,22.0681,22.076,22.0601,22.0681,16400.0
2013-02-14 14:50:00,27.82,27.82,27.81,27.82,136800.0,22.076,22.076,22.0681,22.076,136800.0
2013-02-14 14:55:00,27.82,27.83,27.81,27.82,98200.0,22.076,22.0839,22.0681,22.076,98200.0
2013-02-14 15:00:00,27.82,27.82,27.8,27.8,30400.0,22.076,22.076,22.0601,22.0601,30400.0
2013-02-14 15:05:00,27.8,27.82,27.79,27.82,35200.0,22.0601,22.076,22.0522,22.076,35200.0
2013-02-14 15:10:00,27.82,27.83,27.81,27.81,57800.0,22.076,22.0839,22.0681,22.0681,57800.0
2013-02-14 15:15:00,27.81,27.82,27.79,27.8,34600.0,22.0681,22.076,22.0522,22.0601,34600.0
2013-02-14 15:20:00,27.79,27.8,27.79,27.79,55200.0,22.0522,22.0601,22.0522,22.0522,55200.0
2013-02-14 15:25:00,27.79,27.79,27.78,27.78,40800.0,22.0522,22.0522,22.0443,22.0443,40800.0
2013-02-14 15:30:00,27.78,27.81,27.78,27.78,123400.0,22.0443,22.0681,22.0443,22.0443,123400.0
2013-02-14 15:35:00,27.79,27.8,27.78,27.78,66800.0,22.0522,22.0601,22.0443,22.0443,66800.0
2013-02-14 15:40:00,27.78,27.79,27.76,27.76,148800.0,22.0443,22.0522,22.0284,22.0284,148800.0
2013-02-14 15:45:00,27.76,27.79,27.76,27.78,74200.0,22.0284,22.0522,22.0284,22.0443,74200.0
2013-02-14 15:50:00,27.78,27.8,27.77,27.77,133800.0,22.0443,22.0601,22.0363,22.0363,133800.0
2013-02-14 15:55:00,27.77,27.79,27.75,27.78,426000.0,22.0363,22.0522,22.0204,22.0443,426000.0
2013-02-15 09:30:00,27.81,27.85,27.79,27.83,2861600.0,22.0681,22.0998,22.0522,22.0839,2861600.0
2013-02-15 09:35:00,27.83,27.85,27.79,27.8,183200.0,22.0839,22.0998,22.0522,22.0601,183200.0
2013-02-15 09:40:00,27.8,27.81,27.78,27.79,195600.0,22.0601,22.0681,22.0443,22.0522,195600.0
2013-02-15 09:45:00,27.8,27.81,27.75,27.75,217200.0,22.0601,22.0681,22.0204,22.0204,217200.0
2013-02-15 09:50:00,27.74,27.75,27.73,27.75,142000.0,22.0125,22.0204,22.0046,22.0204,142000.0
2013-02-15 09:55:00,27.75,27.78,27.73,27.75,178800.0,22.0204,22.0443,22.0046,22.0204,178800.0
2013-02-15 10:00:00,27.74,27.79,27.74,27.76,171200.0,22.0125,22.0522,22.0125,22.0284,171200.0
2013-02-15 10:05:00,27.76,27.77,27.73,27.74,144800.0,22.0284,22.0363,22.0046,22.0125,144800.0
2013-02-15 10:10:00,27.74,27.74,27.7,27.72,199600.0,22.0125,22.0125,21.9808,21.9966,199600.0
2013-02-15 10:15:00,27.72,27.75,27.7,27.73,192800.0,21.9966,22.0204,21.9808,22.0046,192800.0
2013-02-15 10:20:00,27.73,27.75,27.72,27.75,135200.0,22.0046,22.0204,21.9966,22.0204,135200.0
2013-02-15 10:25:00,27.75,27.75,27.72,27.73,155200.0,22.0204,22.0204,21.9966,22.0046,155200.0
2013-02-15 10:30:00,27.73,27.74,27.71,27.73,101200.0,22.0046,22.0125,21.9887,22.0046,101200.0
2013-02-15 10:35:00,27.73,27.73,27.66,27.66,285200.0,22.0046,22.0046,21.949,21.949,285200.0
2013-02-15 10:40:00,27.66,27.67,27.65,27.67,138000.0,21.949,21.957,21.9411,21.957,138000.0
2013-02-15 10:45:00,27.67,27.7,27.67,27.69,124800.0,21.957,21.9808,21.957,21.9728,124800.0
2013-02-15 10:50:00,27.69,27.7,27.67,27.69,147200.0,21.9728,21.9808,21.957,21.9728,147200.0
2013-02-15 10:55:00,27.7,27.72,27.69,27.72,87200.0,21.9808,21.9966,21.9728,21.9966,87200.0
2013-02-15 11:00:00,27.71,27.73,27.7,27.73,84800.0,21.9887,22.0046,21.9808,22.0046,84800.0
2013-02-15 11:05:00,27.73,27.75,27.72,27.73,222000.0,22.0046,22.0204,21.9966,22.0046,222000.0
2013-02-15 11:10:00,27.74,27.75,27.73,27.74,79200.0,22.0125,22.0204,22.0046,22.0125,79200.0
2013-02-15 11:15:00,27.74,27.75,27.72,27.73,68800.0,22.0125,22.0204,21.9966,22.0046,68800.0
2013-02-15 11:20:00,27.73,27.73,27.72,27.73,94800.0,22.0046,22.0046,21.9966,22.0046,94800.0
2013-02-15 11:25:00,27.73,27.73,27.69,27.7,211600.0,22.0046,22.0046,21.9728,21.9808,211600.0
2013-02-15 11:30:00,27.7,27.7,27.68,27.69,201600.0,21.9808,21.9808,21.9649,21.9728,201600.0
2013-02-15 11:35:00,27.7,27.7,27.66,27.67,155600.0,21.9808,21.9808,21.949,21.957,155600.0
2013-02-15 11:40:00,27.67,27.67,27.63,27.63,239200.0,21.957,21.957,21.9252,21.9252,239200.0
2013-02-15 11:45:00,27.63,27.63,27.61,27.63,305600.0,21.9252,21.9252,21.9094,21.9252,305600.0
2013-02-15 11:50:00,27.63,27.64,27.63,27.64,207600.0,21.9252,21.9332,21.9252,21.9332,207600.0
2013-02-15 11:55:00,27.64,27.64,27.63,27.63,75600.0,21.9332,21.9332,21.9252,21.9252,75600.0
2013-02-15 12:00:00,27.63,27.65,27.63,27.64,224400.0,21.9252,21.9411,21.9252,21.9332,224400.0
2013-02-15 12:05:00,27.64,27.64,27.63,27.63,95200.0,21.9332,21.9332,21.9252,21.9252,95200.0
2013-02-15 12:10:00,27.63,27.63,27.61,27.63,252400.0,21.9252,21.9252,21.9094,21.9252,252400.0
2013-02-15 12:15:00,27.63,27.63,27.62,27.63,108000.0,21.9252,21.9252,21.9173,21.9252,108000.0
2013-02-15 12:20:00,27.62,27.63,27.6,27.6,191200.0,21.9173,21.9252,21.9014,21.9014,191200.0
2013-02-15 12:25:00,27.6,27.64,27.6,27.64,287200.0,21.9014,21.9332,21.9014,21.9332,287200.0
2013-02-15 12:30:00,27.64,27.65,27.63,27.64,52800.0,21.9332,21.9411,21.9252,21.9332,52800.0
2013-02-15 12:35:00,27.64,27.65,27.63,27.65,71600.0,21.9332,21.9411,21.9252,21.9411,71600.0
2013-02-15 12:40:00,27.65,27.68,27.65,27.67,85200.0,21.9411,21.9649,21.9411,21.957,85200.0
2013-02-15 12:45:00,27.67,27.68,27.66,27.68,527200.0,21.957,21.9649,21.949,21.9649,527200.0
2013-02-15 12:50:00,27.68,27.7,27.68,27.7,97600.0,21.9649,21.9808,21.9649,21.9808,97600.0
2013-02-15 12:55:00,27.7,27.7,27.69,27.7,96000.0,21.9808,21.9808,21.9728,21.9808,96000.0
2013-02-15 13:00:00,27.7,27.73,27.69,27.72,88800.0,21.9808,22.0046,21.9728,21.9966,88800.0
2013-02-15 13:05:00,27.73,27.73,27.71,27.73,130400.0,22.0046,22.0046,21.9887,22.0046,130400.0
2013-02-15 13:10:00,27.73,27.73,27.71,27.71,117600.0,22.0046,22.0046,21.9887,21.9887,117600.0
2013-02-15 13:15:00,27.72,27.72,27.68,27.69,286400.0,21.9966,21.9966,21.9649,21.9728,286400.0
2013-02-15 13:20:00,27.68,27.69,27.66,27.66,192800.0,21.9649,21.9728,21.949,21.949,192800.0
2013-02-15 13:25:00,27.65,27.7,27.65,27.7,76400.0,21.9411,21.9808,21.9411,21.9808,76400.0
2013-02-15 13:30:00,27.69,27.72,27.69,27.71,96800.0,21.9728,21.9966,21.9728,21.9887,96800.0
2013-02-15 13:35:00,27.72,27.72,27.71,27.72,113200.0,21.9966,21.9966,21.9887,21.9966,113200.0
2013-02-15 13:40:00,27.72,27.72,27.7,27.7,135200.0,21.9966,21.9966,21.9808,21.9808,135200.0
2013-02-15 13:45:00,27.7,27.7,27.7,27.7,35600.0,21.9808,21.9808,21.9808,21.9808,35600.0
2013-02-15 13:50:00,27.7,27.71,27.7,27.71,118800.0,21.9808,21.9887,21.9808,21.9887,118800.0
2013-02-15 13:55:00,27.71,27.73,27.7,27.73,103600.0,21.9887,22.0046,21.9808,22.0046,103600.0
2013-02-15 14:00:00,27.73,27.75,27.69,27.7,270400.0,22.0046,22.0204,21.9728,21.9808,270400.0
2013-02-15 14:05:00,27.69,27.7,27.59,27.59,456000.0,21.9728,21.9808,21.8935,21.8935,456000.0
2013-02-15 14:10:00,27.59,27.59,27.5,27.52,644800.0,21.8935,21.8935,21.8221,21.8379,644800.0
2013-02-15 14:15:00,27.52,27.52,27.42,27.42,868000.0,21.8379,21.8379,21.7586,21.7586,868000.0
2013-02-15 14:20:00,27.42,27.42,27.33,27.34,759200.0,21.7586,21.7586,21.6872,21.6951,759200.0
2013-02-15 14:25:00,27.34,27.34,27.26,27.26,823200.0,21.6951,21.6951,21.6316,21.6316,823200.0
2013-02-15 14:30:00,27.27,27.35,27.24,27.32,1403200.0,21.6396,21.703,21.6157,21.6792,1403200.0
2013-02-15 14:35:00,27.31,27.32,27.2,27.29,918800.0,21.6713,21.6792,21.584,21.6554,918800.0
2013-02-15 14:40:00,27.29,27.31,27.21,27.25,713200.0,21.6554,21.6713,21.5919,21.6237,713200.0
2013-02-15 14:45:00,27.25,27.29,27.16,27.23,585600.0,21.6237,21.6554,21.5523,21.6078,585600.0
2013-02-15 14:50:00,27.23,27.23,27.14,27.16,863600.0,21.6078,21.6078,21.5364,21.5523,863600.0
2013-02-15 14:55:00,27.16,27.26,27.16,27.25,840000.0,21.5523,21.6316,21.5523,21.6237,840000.0
2013-02-15 15:00:00,27.25,27.29,27.25,27.28,468800.0,21.6237,21.6554,21.6237,21.6475,468800.0
2013-02-15 15:05:00,27.28,27.28,27.21,27.21,454000.0,21.6475,21.6475,21.5919,21.5919,454000.0
2013-02-15 15:10:00,27.21,27.21,27.15,27.16,587600.0,21.5919,21.5919,21.5443,21.5523,587600.0
2013-02-15 15:15:00,27.15,27.16,27.09,27.14,1294000.0,21.5443,21.5523,21.4967,21.5364,1294000.0
2013-02-15 15:20:00,27.14,27.17,27.13,27.15,836000.0,21.5364,21.5602,21.5285,21.5443,836000.0
2013-02-15 15:25:00,27.15,27.17,27.13,27.14,525200.0,21.5443,21.5602,21.5285,21.5364,525200.0
2013-02-15 15:30:00,27.13,27.18,27.13,27.15,582800.0,21.5285,21.5681,21.5285,21.5443,582800.0
2013-02-15 15:35:00,27.15,27.18,27.15,27.15,945600.0,21.5443,21.5681,21.5443,21.5443,945600.0
2013-02-15 15:40:00,27.15,27.18,27.15,27.18,392000.0,21.5443,21.5681,21.5443,21.5681,392000.0
2013-02-15 15:45:00,27.18,27.21,27.14,27.15,644000.0,21.5681,21.5919,21.5364,21.5443,644000.0
2013-02-15 15:50:00,27.15,27.17,27.13,27.14,1936400.0,21.5443,21.5602,21.5285,21.5364,1936400.0
2013-02-15 15:55:00,27.14,27.17,27.13,27.17,1902400.0,21.5364,21.5602,21.5285,21.5602,1902400.0
2013-02-19 09:30:00,27.18,27.3,27.16,27.19,826600.0,21.5681,21.6634,21.5523,21.5761,826600.0
2013-02-19 09:35:00,27.19,27.2,27.15,27.16,199000.0,21.5761,21.584,21.5443,21.5523,199000.0
2013-02-19 09:40:00,27.15,27.17,27.11,27.12,157200.0,21.5443,21.5602,21.5126,21.5205,157200.0
2013-02-19 09:45:00,27.12,27.15,27.11,27.14,194800.0,21.5205,21.5443,21.5126,21.5364,194800.0
2013-02-19 09:50:00,27.14,27.17,27.11,27.13,230000.0,21.5364,21.5602,21.5126,21.5285,230000.0
2013-02-19 09:55:00,27.13,27.2,27.13,27.19,165000.0,21.5285,21.584,21.5285,21.5761,165000.0
2013-02-19 10:00:00,27.18,27.23,27.18,27.19,181200.0,21.5681,21.6078,21.5681,21.5761,181200.0
2013-02-19 10:05:00,27.2,27.2,27.09,27.09,241800.0,21.584,21.584,21.4967,21.4967,241800.0
2013-02-19 10:10:00,27.09,27.13,27.09,27.1,133600.0,21.4967,21.5285,21.4967,21.5047,133600.0
2013-02-19 10:15:00,27.1,27.11,27.05,27.08,208800.0,21.5047,21.5126,21.465,21.4888,208800.0
2013-02-19 10:20:00,27.08,27.09,27.03,27.03,390000.0,21.4888,21.4967,21.4491,21.4491,390000.0
2013-02-19 10:25:00,27.03,27.07,27.01,27.07,204000.0,21.4491,21.4808,21.4332,21.4808,204000.0
2013-02-19 10:30:00,27.07,27.14,27.07,27.08,212400.0,21.4808,21.5364,21.4808,21.4888,212400.0
2013-02-19 10:35:00,27.08,27.13,27.06,27.13,203800.0,21.4888,21.5285,21.4729,21.5285,203800.0
2013-02-19 10:40:00,27.13,27.13,27.1,27.11,84800.0,21.5285,21.5285,21.5047,21.5126,84800.0
2013-02-19 10:45:00,27.11,27.21,27.11,27.2,352000.0,21.5126,21.5919,21.5126,21.584,352000.0
2013-02-19 10:50:00,27.2,27.22,27.17,27.17,261000.0,21.584,21.5999,21.5602,21.5602,261000.0
2013-02-19 10:55:00,27.17,27.19,27.15,27.15,128000.0,21.5602,21.5761,21.5443,21.5443,128000.0
2013-02-19 11:00:00,27.16,27.18,27.15,27.16,82200.0,21.5523,21.5681,21.5443,21.5523,82200.0
2013-02-19 11:05:00,27.16,27.17,27.15,27.16,62800.0,21.5523,21.5602,21.5443,21.5523,62800.0
2013-02-19 11:10:00,27.16,27.18,27.13,27.17,98000.0,21.5523,21.5681,21.5285,21.5602,98000.0
2013-02-19 11:15:00,27.17,27.18,27.17,27.18,89400.0,21.5602,21.5681,21.5602,21.5681,89400.0
2013-02-19 11:20:00,27.18,27.18,27.16,27.16,70600.0,21.5681,21.5681,21.5523,21.5523,70600.0
2013-02-19 11:25:00,27.16,27.18,27.15,27.18,73200.0,21.5523,21.5681,21.5443,21.5681,73200.0
2013-02-19 11:30:00,27.18,27.18,27.15,27.17,91000.0,21.5681,21.5681,21.5443,21.5602,91000.0
2013-02-19 11:35:00,27.17,27.17,27.15,27.16,62000.0,21.5602,21.5602,21.5443,21.5523,62000.0
2013-02-19 11:40:00,27.16,27.17,27.15,27.17,95800.0,21.5523,21.5602,21.5443,21.5602,95800.0
2013-02-19 11:45:00,27.17,27.17,27.16,27.17,68400.0,21.5602,21.5602,21.5523,21.5602,68400.0
2013-02-19 11:50:00,27.17,27.22,27.17,27.18,277600.0,21.5602,21.5999,21.5602,21.5681,277600.0
2013-02-19 11:55:00,27.17,27.23,27.17,27.23,216600.0,21.5602,21.6078,21.5602,21.6078,216600.0
2013-02-19 12:00:00,27.23,27.24,27.2,27.2,97400.0,21.6078,21.6157,21.584,21.584,97400.0
2013-02-19 12:05:00,27.2,27.21,27.17,27.18,163200.0,21.584,21.5919,21.5602,21.5681,163200.0
2013-02-19 12:10:00,27.18,27.18,27.15,27.16,157600.0,21.5681,21.5681,21.5443,21.5523,157600.0
2013-02-19 12:15:00,27.16,27.17,27.15,27.16,94200.0,21.5523,21.5602,21.5443,21.5523,94200.0
2013-02-19 12:20:00,27.16,27.18,27.16,27.18,75600.0,21.5523,21.5681,21.5523,21.5681,75600.0
2013-02-19 12:25:00,27.18,27.21,27.18,27.21,58400.0,21.5681,21.5919,21.5681,21.5919,58400.0
2013-02-19 12:30:00,27.21,27.22,27.2,27.21,114200.0,21.5919,21.5999,21.584,21.5919,114200.0
2013-02-19 12:35:00,27.21,27.23,27.2,27.22,48800.0,21.5919,21.6078,21.584,21.5999,48800.0
2013-02-19 12:40:00,27.22,27.23,27.22,27.23,105400.0,21.5999,21.6078,21.5999,21.6078,105400.0
2013-02-19 12:45:00,27.23,27.23,27.21,27.22,62600.0,21.6078,21.6078,21.5919,21.5999,62600.0
2013-02-19 12:50:00,27.22,27.23,27.2,27.21,77800.0,21.5999,21.6078,21.584,21.5919,77800.0
2013-02-19 12:55:00,27.21,27.23,27.2,27.23,68800.0,21.5919,21.6078,21.584,21.6078,68800.0
2013-02-19 13:00:00,27.23,27.23,27.22,27.22,31600.0,21.6078,21.6078,21.5999,21.5999,31600.0
2013-02-19 13:05:00,27.22,27.23,27.21,27.22,101800.0,21.5999,21.6078,21.5919,21.5999,101800.0
2013-02-19 13:10:00,27.22,27.24,27.2,27.21,122800.0,21.5999,21.6157,21.584,21.5919,122800.0
2013-02-19 13:15:00,27.21,27.22,27.2,27.22,58400.0,21.5919,21.5999,21.584,21.5999,58400.0
2013-02-19 13:20:00,27.22,27.23,27.21,27.21,31400.0,21.5999,21.6078,21.5919,21.5919,31400.0
2013-02-19 13:25:00,27.22,27.22,27.21,27.22,33400.0,21.5999,21.5999,21.5919,21.5999,33400.0
2013-02-19 13:30:00,27.22,27.22,27.2,27.2,100400.0,21.5999,21.5999,21.584,21.584,100400.0
2013-02-19 13:35:00,27.2,27.2,27.2,27.2,42600.0,21.584,21.584,21.584,21.584,42600.0
2013-02-19 13:40:00,27.2,27.2,27.19,27.2,115400.0,21.584,21.584,21.5761,21.584,115400.0
2013-02-19 13:45:00,27.2,27.21,27.2,27.21,57600.0,21.584,21.5919,21.584,21.5919,57600.0
2013-02-19 13:50:00,27.21,27.22,27.19,27.22,24600.0,21.5919,21.5999,21.5761,21.5999,24600.0
2013-02-19 13:55:00,27.21,27.22,27.2,27.21,102000.0,21.5919,21.5999,21.584,21.5919,102000.0
2013-02-19 14:00:00,27.22,27.23,27.2,27.21,117800.0,21.5999,21.6078,21.584,21.5919,117800.0
2013-02-19 14:05:00,27.21,27.22,27.21,27.22,88200.0,21.5919,21.5999,21.5919,21.5999,88200.0
2013-02-19 14:10:00,27.22,27.22,27.19,27.21,84000.0,21.5999,21.5999,21.5761,21.5919,84000.0
2013-02-19 14:15:00,27.21,27.22,27.21,27.22,48800.0,21.5919,21.5999,21.5919,21.5999,48800.0
2013-02-19 14:20:00,27.22,27.22,27.22,27.22,40800.0,21.5999,21.5999,21.5999,21.5999,40800.0
2013-02-19 14:25:00,27.22,27.22,27.2,27.21,70400.0,21.5999,21.5999,21.584,21.5919,70400.0
2013-02-19 14:30:00,27.21,27.23,27.21,27.23,56200.0,21.5919,21.6078,21.5919,21.6078,56200.0
2013-02-19 14:35:00,27.23,27.25,27.23,27.25,98400.0,21.6078,21.6237,21.6078,21.6237,98400.0
2013-02-19 14:40:00,27.25,27.28,27.25,27.27,92000.0,21.6237,21.6475,21.6237,21.6396,92000.0
2013-02-19 14:45:00,27.27,27.28,27.27,27.27,83400.0,21.6396,21.6475,21.6396,21.6396,83400.0
2013-02-19 14:50:00,27.27,27.28,27.27,27.27,60200.0,21.6396,21.6475,21.6396,21.6396,60200.0
2013-02-19 14:55:00,27.27,27.28,27.26,27.26,77600.0,21.6396,21.6475,21.6316,21.6316,77600.0
2013-02-19 15:00:00,27.26,27.28,27.25,27.27,89200.0,21.6316,21.6475,21.6237,21.6396,89200.0
2013-02-19 15:05:00,27.27,27.28,27.26,27.26,55400.0,21.6396,21.6475,21.6316,21.6316,55400.0
2013-02-19 15:10:00,27.26,27.29,27.26,27.29,76200.0,21.6316,21.6554,21.6316,21.6554,76200.0
2013-02-19 15:15:00,27.29,27.3,27.28,27.29,74000.0,21.6554,21.6634,21.6475,21.6554,74000.0
2013-02-19 15:20:00,27.29,27.31,27.28,27.28,59400.0,21.6554,21.6713,21.6475,21.6475,59400.0
2013-02-19 15:25:00,27.28,27.28,27.25,27.26,136800.0,21.6475,21.6475,21.6237,21.6316,136800.0
2013-02-19 15:30:00,27.26,27.26,27.23,27.23,179800.0,21.6316,21.6316,21.6078,21.6078,179800.0
2013-02-19 15:35:00,27.23,27.23,27.2,27.21,103400.0,21.6078,21.6078,21.584,21.5919,103400.0
2013-02-19 15:40:00,27.2,27.23,27.2,27.23,166000.0,21.584,21.6078,21.584,21.6078,166000.0
2013-02-19 15:45:00,27.23,27.25,27.22,27.24,181000.0,21.6078,21.6237,21.5999,21.6157,181000.0
2013-02-19 15:50:00,27.24,27.25,27.2,27.22,503000.0,21.6157,21.6237,21.584,21.5999,503000.0
2013-02-19 15:55:00,27.22,27.24,27.21,27.22,437400.0,21.5999,21.6157,21.5919,21.5999,437400.0
2013-02-20 09:30:00,27.3,27.38,27.24,27.34,362200.0,21.6634,21.7268,21.6157,21.6951,362200.0
2013-02-20 09:35:00,27.35,27.42,27.33,27.34,154800.0,21.703,21.7586,21.6872,21.6951,154800.0
2013-02-20 09:40:00,27.34,27.34,27.25,27.27,114000.0,21.6951,21.6951,21.6237,21.6396,114000.0
2013-02-20 09:45:00,27.27,27.32,27.27,27.28,63200.0,21.6396,21.6792,21.6396,21.6475,63200.0
2013-02-20 09:50:00,27.29,27.3,27.26,27.27,66600.0,21.6554,21.6634,21.6316,21.6396,66600.0
2013-02-20 09:55:00,27.27,27.27,27.21,27.21,124000.0,21.6396,21.6396,21.5919,21.5919,124000.0
2013-02-20 10:00:00,27.21,27.22,27.2,27.21,51800.0,21.5919,21.5999,21.584,21.5919,51800.0
2013-02-20 10:05:00,27.21,27.24,27.21,27.22,62400.0,21.5919,21.6157,21.5919,21.5999,62400.0
2013-02-20 10:10:00,27.22,27.23,27.19,27.21,176600.0,21.5999,21.6078,21.5761,21.5919,176600.0
2013-02-20 10:15:00,27.21,27.22,27.19,27.19,87400.0,21.5919,21.5999,21.5761,21.5761,87400.0
2013-02-20 10:20:00,27.18,27.21,27.17,27.17,65000.0,21.5681,21.5919,21.5602,21.5602,65000.0
2013-02-20 10:25:00,27.17,27.17,27.15,27.16,75000.0,21.5602,21.5602,21.5443,21.5523,75000.0
2013-02-20 10:30:00,27.15,27.17,27.15,27.16,196600.0,21.5443,21.5602,21.5443,21.5523,196600.0
2013-02-20 10:35:00,27.16,27.17,27.14,27.15,275200.0,21.5523,21.5602,21.5364,21.5443,275200.0
2013-02-20 10:40:00,27.15,27.15,27.11,27.13,104200.0,21.5443,21.5443,21.5126,21.5285,104200.0
2013-02-20 10:45:00,27.12,27.13,27.07,27.08,145200.0,21.5205,21.5285,21.4808,21.4888,145200.0
2013-02-20 10:50:00,27.08,27.1,27.07,27.08,185800.0,21.4888,21.5047,21.4808,21.4888,185800.0
2013-02-20 10:55:00,27.08,27.09,27.05,27.05,174400.0,21.4888,21.4967,21.465,21.465,174400.0
2013-02-20 11:00:00,27.05,27.06,27.03,27.03,240400.0,21.465,21.4729,21.4491,21.4491,240400.0
2013-02-20 11:05:00,27.02,27.03,26.99,27.02,275000.0,21.4412,21.4491,21.4174,21.4412,275000.0
2013-02-20 11:10:00,27.03,27.03,27.0,27.02,116400.0,21.4491,21.4491,21.4253,21.4412,116400.0
2013-02-20 11:15:00,27.02,27.02,27.0,27.0,165200.0,21.4412,21.4412,21.4253,21.4253,165200.0
2013-02-20 11:20:00,27.0,27.06,27.0,27.06,182400.0,21.4253,21.4729,21.4253,21.4729,182400.0
2013-02-20 11:25:00,27.06,27.09,27.06,27.08,94600.0,21.4729,21.4967,21.4729,21.4888,94600.0
2013-02-20 11:30:00,27.08,27.09,27.05,27.05,84600.0,21.4888,21.4967,21.465,21.465,84600.0
2013-02-20 11:35:00,27.05,27.05,26.98,26.98,130200.0,21.465,21.465,21.4094,21.4094,130200.0
2013-02-20 11:40:00,26.98,26.99,26.9,26.92,227000.0,21.4094,21.4174,21.3459,21.3618,227000.0
2013-02-20 11:45:00,26.91,26.95,26.91,26.95,102600.0,21.3539,21.3856,21.3539,21.3856,102600.0
2013-02-20 11:50:00,26.94,26.97,26.94,26.95,73600.0,21.3777,21.4015,21.3777,21.3856,73600.0
2013-02-20 11:55:00,26.94,26.95,26.92,26.93,64200.0,21.3777,21.3856,21.3618,21.3698,64200.0
2013-02-20 12:00:00,26.93,26.93,26.91,26.92,79600.0,21.3698,21.3698,21.3539,21.3618,79600.0
2013-02-20 12:05:00,26.92,26.93,26.92,26.92,108600.0,21.3618,21.3698,21.3618,21.3618,108600.0
2013-02-20 12:10:00,26.92,26.96,26.92,26.95,84000.0,21.3618,21.3936,21.3618,21.3856,84000.0
2013-02-20 12:15:00,26.96,26.98,26.96,26.98,79200.0,21.3936,21.4094,21.3936,21.4094,79200.0
2013-02-20 12:20:00,26.98,26.99,26.96,26.97,72400.0,21.4094,21.4174,21.3936,21.4015,72400.0
2013-02-20 12:25:00,26.97,26.99,26.96,26.97,69800.0,21.4015,21.4174,21.3936,21.4015,69800.0
2013-02-20 12:30:00,26.97,26.98,26.96,26.97,77200.0,21.4015,21.4094,21.3936,21.4015,77200.0
2013-02-20 12:35:00,26.98,27.0,26.97,27.0,84600.0,21.4094,21.4253,21.4015,21.4253,84600.0
2013-02-20 12:40:00,27.0,27.0,26.98,26.98,72200.0,21.4253,21.4253,21.4094,21.4094,72200.0
2013-02-20 12:45:00,26.99,27.0,26.98,26.98,66600.0,21.4174,21.4253,21.4094,21.4094,66600.0
2013-02-20 12:50:00,26.98,26.99,26.96,26.97,46600.0,21.4094,21.4174,21.3936,21.4015,46600.0
2013-02-20 12:55:00,26.98,27.0,26.98,27.0,49600.0,21.4094,21.4253,21.4094,21.4253,49600.0
2013-02-20 13:00:00,27.0,27.0,26.98,26.98,23000.0,21.4253,21.4253,21.4094,21.4094,23000.0
2013-02-20 13:05:00,26.98,27.0,26.98,27.0,75800.0,21.4094,21.4253,21.4094,21.4253,75800.0
2013-02-20 13:10:00,26.99,26.99,26.96,26.98,54000.0,21.4174,21.4174,21.3936,21.4094,54000.0
2013-02-20 13:15:00,26.98,27.0,26.98,26.99,37400.0,21.4094,21.4253,21.4094,21.4174,37400.0
2013-02-20 13:20:00,27.0,27.0,26.98,26.98,65600.0,21.4253,21.4253,21.4094,21.4094,65600.0
2013-02-20 13:25:00,26.98,26.99,26.96,26.99,53200.0,21.4094,21.4174,21.3936,21.4174,53200.0
2013-02-20 13:30:00,26.99,26.99,26.96,26.97,44000.0,21.4174,21.4174,21.3936,21.4015,44000.0
2013-02-20 13:35:00,26.97,26.98,26.95,26.97,36000.0,21.4015,21.4094,21.3856,21.4015,36000.0
2013-02-20 13:40:00,26.97,26.99,26.96,26.98,35400.0,21.4015,21.4174,21.3936,21.4094,35400.0
2013-02-20 13:45:00,26.98,26.99,26.96,26.96,32400.0,21.4094,21.4174,21.3936,21.3936,32400.0
2013-02-20 13:50:00,26.97,26.97,26.94,26.96,59600.0,21.4015,21.4015,21.3777,21.3936,59600.0
2013-02-20 13:55:00,26.95,26.96,26.94,26.95,27800.0,21.3856,21.3936,21.3777,21.3856,27800.0
2013-02-20 14:00:00,26.96,26.96,26.91,26.96,124600.0,21.3936,21.3936,21.3539,21.3936,124600.0
2013-02-20 14:05:00,26.96,26.97,26.94,26.96,112400.0,21.3936,21.4015,21.3777,21.3936,112400.0
2013-02-20 14:10:00,26.96,26.96,26.9,26.91,107200.0,21.3936,21.3936,21.3459,21.3539,107200.0
2013-02-20 14:15:00,26.91,26.93,26.9,26.93,116600.0,21.3539,21.3698,21.3459,21.3698,116600.0
2013-02-20 14:20:00,26.93,26.93,26.88,26.89,113400.0,21.3698,21.3698,21.3301,21.338,113400.0
2013-02-20 14:25:00,26.89,26.9,26.88,26.9,89800.0,21.338,21.3459,21.3301,21.3459,89800.0
2013-02-20 14:30:00,26.89,26.92,26.88,26.91,110600.0,21.338,21.3618,21.3301,21.3539,110600.0
2013-02-20 14:35:00,26.91,26.91,26.87,26.88,198400.0,21.3539,21.3539,21.3221,21.3301,198400.0
2013-02-20 14:40:00,26.88,26.88,26.84,26.84,107800.0,21.3301,21.3301,21.2983,21.2983,107800.0
2013-02-20 14:45:00,26.84,26.84,26.75,26.76,281600.0,21.2983,21.2983,21.2269,21.2349,281600.0
2013-02-20 14:50:00,26.76,26.77,26.7,26.7,227800.0,21.2349,21.2428,21.1872,21.1872,227800.0
2013-02-20 14:55:00,26.7,26.74,26.7,26.72,188800.0,21.1872,21.219,21.1872,21.2031,188800.0
2013-02-20 15:00:00,26.72,26.72,26.68,26.69,182000.0,21.2031,21.2031,21.1714,21.1793,182000.0
2013-02-20 15:05:00,26.7,26.71,26.67,26.69,210400.0,21.1872,21.1952,21.1634,21.1793,210400.0
2013-02-20 15:10:00,26.68,26.7,26.64,26.64,305000.0,21.1714,21.1872,21.1396,21.1396,305000.0
2013-02-20 15:15:00,26.64,26.67,26.63,26.64,213000.0,21.1396,21.1634,21.1317,21.1396,213000.0
2013-02-20 15:20:00,26.64,26.65,26.61,26.61,224400.0,21.1396,21.1476,21.1158,21.1158,224400.0
2013-02-20 15:25:00,26.61,26.62,26.59,26.61,229600.0,21.1158,21.1238,21.1,21.1158,229600.0
2013-02-20 15:30:00,26.61,26.64,26.6,26.63,278200.0,21.1158,21.1396,21.1079,21.1317,278200.0
2013-02-20 15:35:00,26.63,26.67,26.63,26.67,266000.0,21.1317,21.1634,21.1317,21.1634,266000.0
2013-02-20 15:40:00,26.67,26.67,26.62,26.65,311200.0,21.1634,21.1634,21.1238,21.1476,311200.0
2013-02-20 15:45:00,26.65,26.67,26.63,26.65,377800.0,21.1476,21.1634,21.1317,21.1476,377800.0
2013-02-20 15:50:00,26.65,26.67,26.63,26.65,485400.0,21.1476,21.1634,21.1317,21.1476,485400.0
2013-02-20 15:55:00,26.65,26.66,26.63,26.65,1028000.0,21.1476,21.1555,21.1317,21.1476,1028000.0
2013-02-21 09:30:00,26.55,26.55,26.4,26.48,446600.0,21.0682,21.0682,20.9492,21.0127,446600.0
2013-02-21 09:35:00,26.48,26.5,26.43,26.45,332400.0,21.0127,21.0285,20.973,20.9889,332400.0
2013-02-21 09:40:00,26.45,26.49,26.4,26.41,192600.0,20.9889,21.0206,20.9492,20.9571,192600.0
2013-02-21 09:45:00,26.41,26.41,26.38,26.4,239800.0,20.9571,20.9571,20.9333,20.9492,239800.0
2013-02-21 09:50:00,26.4,26.4,26.26,26.32,522400.0,20.9492,20.9492,20.8381,20.8857,522400.0
2013-02-21 09:55:00,26.32,26.46,26.3,26.45,555600.0,20.8857,20.9968,20.8698,20.9889,555600.0
2013-02-21 10:00:00,26.45,26.47,26.41,26.47,402600.0,20.9889,21.0047,20.9571,21.0047,402600.0
2013-02-21 10:05:00,26.46,26.53,26.46,26.53,366800.0,20.9968,21.0523,20.9968,21.0523,366800.0
2013-02-21 10:10:00,26.53,26.61,26.45,26.6,318800.0,21.0523,21.1158,20.9889,21.1079,318800.0
2013-02-21 10:15:00,26.59,26.67,26.57,26.65,327400.0,21.1,21.1634,21.0841,21.1476,327400.0
2013-02-21 10:20:00,26.65,26.77,26.64,26.76,310400.0,21.1476,21.2428,21.1396,21.2349,310400.0
2013-02-21 10:25:00,26.77,26.8,26.71,26.78,244200.0,21.2428,21.2666,21.1952,21.2507,244200.0
2013-02-21 10:30:00,26.79,26.81,26.75,26.8,156800.0,21.2587,21.2745,21.2269,21.2666,156800.0
2013-02-21 10:35:00,26.8,26.82,26.77,26.78,679000.0,21.2666,21.2825,21.2428,21.2507,679000.0
2013-02-21 10:40:00,26.79,26.79,26.72,26.75,197200.0,21.2587,21.2587,21.2031,21.2269,197200.0
2013-02-21 10:45:00,26.75,26.75,26.67,26.69,150400.0,21.2269,21.2269,21.1634,21.1793,150400.0
2013-02-21 10:50:00,26.7,26.7,26.58,26.68,289400.0,21.1872,21.1872,21.092,21.1714,289400.0
2013-02-21 10:55:00,26.68,26.7,26.65,26.7,161800.0,21.1714,21.1872,21.1476,21.1872,161800.0
2013-02-21 11:00:00,26.7,26.7,26.66,26.66,122600.0,21.1872,21.1872,21.1555,21.1555,122600.0
2013-02-21 11:05:00,26.66,26.67,26.65,26.66,78400.0,21.1555,21.1634,21.1476,21.1555,78400.0
2013-02-21 11:10:00,26.66,26.67,26.58,26.6,122000.0,21.1555,21.1634,21.092,21.1079,122000.0
2013-02-21 11:15:00,26.59,26.61,26.55,26.6,98200.0,21.1,21.1158,21.0682,21.1079,98200.0
2013-02-21 11:20:00,26.6,26.62,26.56,26.61,65400.0,21.1079,21.1238,21.0761,21.1158,65400.0
2013-02-21 11:25:00,26.61,26.61,26.6,26.61,46200.0,21.1158,21.1158,21.1079,21.1158,46200.0
2013-02-21 11:30:00,26.62,26.62,26.58,26.6,69000.0,21.1238,21.1238,21.092,21.1079,69000.0
2013-02-21 11:35:00,26.6,26.68,26.6,26.66,71600.0,21.1079,21.1714,21.1079,21.1555,71600.0
2013-02-21 11:40:00,26.66,26.68,26.65,26.65,65400.0,21.1555,21.1714,21.1476,21.1476,65400.0
2013-02-21 11:45:00,26.65,26.65,26.63,26.65,54800.0,21.1476,21.1476,21.1317,21.1476,54800.0
2013-02-21 11:50:00,26.65,26.68,26.64,26.68,49400.0,21.1476,21.1714,21.1396,21.1714,49400.0
2013-02-21 11:55:00,26.67,26.68,26.63,26.65,57200.0,21.1634,21.1714,21.1317,21.1476,57200.0
2013-02-21 12:00:00,26.65,26.65,26.62,26.62,62000.0,21.1476,21.1476,21.1238,21.1238,62000.0
2013-02-21 12:05:00,26.62,26.64,26.62,26.63,69600.0,21.1238,21.1396,21.1238,21.1317,69600.0
2013-02-21 12:10:00,26.63,26.64,26.6,26.61,82200.0,21.1317,21.1396,21.1079,21.1158,82200.0
2013-02-21 12:15:00,26.61,26.61,26.53,26.53,155200.0,21.1158,21.1158,21.0523,21.0523,155200.0
2013-02-21 12:20:00,26.53,26.55,26.52,26.53,43800.0,21.0523,21.0682,21.0444,21.0523,43800.0
2013-02-21 12:25:00,26.54,26.55,26.53,26.53,56600.0,21.0603,21.0682,21.0523,21.0523,56600.0
2013-02-21 12:30:00,26.54,26.55,26.5,26.52,147200.0,21.0603,21.0682,21.0285,21.0444,147200.0
2013-02-21 12:35:00,26.52,26.52,26.45,26.46,178000.0,21.0444,21.0444,20.9889,20.9968,178000.0
2013-02-21 12:40:00,26.47,26.47,26.45,26.46,115800.0,21.0047,21.0047,20.9889,20.9968,115800.0
2013-02-21 12:45:00,26.46,26.48,26.45,26.47,143000.0,20.9968,21.0127,20.9889,21.0047,143000.0
2013-02-21 12:50:00,26.47,26.49,26.45,26.49,57600.0,21.0047,21.0206,20.9889,21.0206,57600.0
2013-02-21 12:55:00,26.48,26.54,26.48,26.54,56600.0,21.0127,21.0603,21.0127,21.0603,56600.0
2013-02-21 13:00:00,26.54,26.55,26.52,26.54,63400.0,21.0603,21.0682,21.0444,21.0603,63400.0
2013-02-21 13:05:00,26.54,26.54,26.52,26.52,44400.0,21.0603,21.0603,21.0444,21.0444,44400.0
2013-02-21 13:10:00,26.53,26.53,26.51,26.53,41000.0,21.0523,21.0523,21.0365,21.0523,41000.0
2013-02-21 13:15:00,26.53,26.53,26.52,26.53,90400.0,21.0523,21.0523,21.0444,21.0523,90400.0
2013-02-21 13:20:00,26.53,26.55,26.52,26.53,62600.0,21.0523,21.0682,21.0444,21.0523,62600.0
2013-02-21 13:25:00,26.54,26.55,26.52,26.55,60200.0,21.0603,21.0682,21.0444,21.0682,60200.0
2013-02-21 13:30:00,26.55,26.55,26.55,26.55,85800.0,21.0682,21.0682,21.0682,21.0682,85800.0
2013-02-21 13:35:00,26.55,26.56,26.54,26.55,76200.0,21.0682,21.0761,21.0603,21.0682,76200.0
2013-02-21 13:40:00,26.54,26.55,26.5,26.51,41400.0,21.0603,21.0682,21.0285,21.0365,41400.0
2013-02-21 13:45:00,26.52,26.52,26.48,26.48,58400.0,21.0444,21.0444,21.0127,21.0127,58400.0
2013-02-21 13:50:00,26.48,26.53,26.47,26.52,73200.0,21.0127,21.0523,21.0047,21.0444,73200.0
2013-02-21 13:55:00,26.52,26.56,26.52,26.55,60000.0,21.0444,21.0761,21.0444,21.0682,60000.0
2013-02-21 14:00:00,26.55,26.57,26.51,26.51,108600.0,21.0682,21.0841,21.0365,21.0365,108600.0
2013-02-21 14:05:00,26.51,26.52,26.49,26.5,69200.0,21.0365,21.0444,21.0206,21.0285,69200.0
2013-02-21 14:10:00,26.5,26.51,26.47,26.51,165600.0,21.0285,21.0365,21.0047,21.0365,165600.0
2013-02-21 14:15:00,26.52,26.52,26.49,26.5,76600.0,21.0444,21.0444,21.0206,21.0285,76600.0
2013-02-21 14:20:00,26.5,26.51,26.49,26.5,123600.0,21.0285,21.0365,21.0206,21.0285,123600.0
2013-02-21 14:25:00,26.51,26.52,26.47,26.52,85200.0,21.0365,21.0444,21.0047,21.0444,85200.0
2013-02-21 14:30:00,26.53,26.54,26.52,26.54,73200.0,21.0523,21.0603,21.0444,21.0603,73200.0
2013-02-21 14:35:00,26.54,26.54,26.52,26.53,61000.0,21.0603,21.0603,21.0444,21.0523,61000.0
2013-02-21 14:40:00,26.53,26.55,26.52,26.55,85200.0,21.0523,21.0682,21.0444,21.0682,85200.0
2013-02-21 14:45:00,26.55,26.57,26.53,26.53,79000.0,21.0682,21.0841,21.0523,21.0523,79000.0
2013-02-21 14:50:00,26.53,26.55,26.52,26.55,80600.0,21.0523,21.0682,21.0444,21.0682,80600.0
2013-02-21 14:55:00,26.55,26.62,26.55,26.61,115200.0,21.0682,21.1238,21.0682,21.1158,115200.0
2013-02-21 15:00:00,26.61,26.64,26.6,26.64,130400.0,21.1158,21.1396,21.1079,21.1396,130400.0
2013-02-21 15:05:00,26.63,26.68,26.63,26.67,116000.0,21.1317,21.1714,21.1317,21.1634,116000.0
2013-02-21 15:10:00,26.67,26.69,26.63,26.68,121400.0,21.1634,21.1793,21.1317,21.1714,121400.0
2013-02-21 15:15:00,26.68,26.7,26.67,26.67,223000.0,21.1714,21.1872,21.1634,21.1634,223000.0
2013-02-21 15:20:00,26.67,26.73,26.67,26.73,156600.0,21.1634,21.211,21.1634,21.211,156600.0
2013-02-21 15:25:00,26.73,26.76,26.73,26.75,307400.0,21.211,21.2349,21.211,21.2269,307400.0
2013-02-21 15:30:00,26.75,26.77,26.73,26.77,429800.0,21.2269,21.2428,21.211,21.2428,429800.0
2013-02-21 15:35:00,26.77,26.77,26.73,26.75,322400.0,21.2428,21.2428,21.211,21.2269,322400.0
2013-02-21 15:40:00,26.75,26.75,26.67,26.68,217600.0,21.2269,21.2269,21.1634,21.1714,217600.0
2013-02-21 15:45:00,26.68,26.7,26.65,26.69,253600.0,21.1714,21.1872,21.1476,21.1793,253600.0
2013-02-21 15:50:00,26.68,26.7,26.65,26.66,476000.0,21.1714,21.1872,21.1476,21.1555,476000.0
2013-02-21 15:55:00,26.66,26.68,26.65,26.67,445800.0,21.1555,21.1714,21.1476,21.1634,445800.0
2013-02-22 09:30:00,26.84,26.93,26.8,26.86,265400.0,21.2983,21.3698,21.2666,21.3142,265400.0
2013-02-22 09:35:00,26.86,26.89,26.75,26.82,180000.0,21.3142,21.338,21.2269,21.2825,180000.0
2013-02-22 09:40:00,26.82,26.83,26.75,26.8,311600.0,21.2825,21.2904,21.2269,21.2666,311600.0
2013-02-22 09:45:00,26.8,26.82,26.74,26.75,223200.0,21.2666,21.2825,21.219,21.2269,223200.0
2013-02-22 09:50:00,26.75,26.79,26.68,26.68,275400.0,21.2269,21.2587,21.1714,21.1714,275400.0
2013-02-22 09:55:00,26.68,26.7,26.66,26.67,208200.0,21.1714,21.1872,21.1555,21.1634,208200.0
2013-02-22 10:00:00,26.68,26.69,26.65,26.66,206600.0,21.1714,21.1793,21.1476,21.1555,206600.0
2013-02-22 10:05:00,26.66,26.76,26.64,26.75,187800.0,21.1555,21.2349,21.1396,21.2269,187800.0
2013-02-22 10:10:00,26.74,26.75,26.68,26.68,312600.0,21.219,21.2269,21.1714,21.1714,312600.0
2013-02-22 10:15:00,26.67,26.74,26.66,26.74,309800.0,21.1634,21.219,21.1555,21.219,309800.0
2013-02-22 10:20:00,26.74,26.74,26.7,26.71,129400.0,21.219,21.219,21.1872,21.1952,129400.0
2013-02-22 10:25:00,26.71,26.74,26.71,26.74,69200.0,21.1952,21.219,21.1952,21.219,69200.0
2013-02-22 10:30:00,26.74,26.74,26.71,26.74,91000.0,21.219,21.219,21.1952,21.219,91000.0
2013-02-22 10:35:00,26.74,26.77,26.74,26.74,206200.0,21.219,21.2428,21.219,21.219,206200.0
2013-02-22 10:40:00,26.74,26.78,26.73,26.77,140800.0,21.219,21.2507,21.211,21.2428,140800.0
2013-02-22 10:45:00,26.77,26.79,26.76,26.77,126800.0,21.2428,21.2587,21.2349,21.2428,126800.0
2013-02-22 10:50:00,26.77,26.8,26.77,26.79,125400.0,21.2428,21.2666,21.2428,21.2587,125400.0
2013-02-22 10:55:00,26.79,26.79,26.74,26.74,80400.0,21.2587,21.2587,21.219,21.219,80400.0
2013-02-22 11:00:00,26.74,26.76,26.72,26.76,141400.0,21.219,21.2349,21.2031,21.2349,141400.0
2013-02-22 11:05:00,26.76,26.77,26.74,26.77,170600.0,21.2349,21.2428,21.219,21.2428,170600.0
2013-02-22 11:10:00,26.77,26.77,26.72,26.73,188600.0,21.2428,21.2428,21.2031,21.211,188600.0
2013-02-22 11:15:00,26.73,26.76,26.72,26.74,158600.0,21.211,21.2349,21.2031,21.219,158600.0
2013-02-22 11:20:00,26.74,26.76,26.73,26.76,72000.0,21.219,21.2349,21.211,21.2349,72000.0
2013-02-22 11:25:00,26.75,26.78,26.73,26.77,181600.0,21.2269,21.2507,21.211,21.2428,181600.0
2013-02-22 11:30:00,26.77,26.81,26.77,26.8,161000.0,21.2428,21.2745,21.2428,21.2666,161000.0
2013-02-22 11:35:00,26.79,26.82,26.79,26.8,139800.0,21.2587,21.2825,21.2587,21.2666,139800.0
2013-02-22 11:40:00,26.8,26.8,26.78,26.78,62200.0,21.2666,21.2666,21.2507,21.2507,62200.0
2013-02-22 11:45:00,26.78,26.8,26.78,26.79,40400.0,21.2507,21.2666,21.2507,21.2587,40400.0
2013-02-22 11:50:00,26.79,26.86,26.79,26.84,78200.0,21.2587,21.3142,21.2587,21.2983,78200.0
2013-02-22 11:55:00,26.84,26.85,26.82,26.84,56600.0,21.2983,21.3063,21.2825,21.2983,56600.0
2013-02-22 12:00:00,26.85,26.85,26.83,26.83,47400.0,21.3063,21.3063,21.2904,21.2904,47400.0
2013-02-22 12:05:00,26.82,26.86,26.81,26.86,107600.0,21.2825,21.3142,21.2745,21.3142,107600.0
2013-02-22 12:10:00,26.85,26.86,26.84,26.85,78000.0,21.3063,21.3142,21.2983,21.3063,78000.0
2013-02-22 12:15:00,26.85,26.87,26.85,26.86,87600.0,21.3063,21.3221,21.3063,21.3142,87600.0
2013-02-22 12:20:00,26.86,26.88,26.85,26.87,46400.0,21.3142,21.3301,21.3063,21.3221,46400.0
2013-02-22 12:25:00,26.88,26.91,26.87,26.88,117200.0,21.3301,21.3539,21.3221,21.3301,117200.0
2013-02-22 12:30:00,26.88,26.89,26.85,26.88,101600.0,21.3301,21.338,21.3063,21.3301,101600.0
2013-02-22 12:35:00,26.87,26.89,26.87,26.89,47400.0,21.3221,21.338,21.3221,21.338,47400.0
2013-02-22 12:40:00,26.89,26.91,26.88,26.9,96600.0,21.338,21.3539,21.3301,21.3459,96600.0
2013-02-22 12:45:00,26.9,26.93,26.9,26.92,109400.0,21.3459,21.3698,21.3459,21.3618,109400.0
2013-02-22 12:50:00,26.92,26.93,26.91,26.91,155800.0,21.3618,21.3698,21.3539,21.3539,155800.0
2013-02-22 12:55:00,26.92,26.92,26.88,26.89,122000.0,21.3618,21.3618,21.3301,21.338,122000.0
2013-02-22 13:00:00,26.89,26.91,26.89,26.9,63400.0,21.338,21.3539,21.338,21.3459,63400.0
2013-02-22 13:05:00,26.9,26.91,26.88,26.88,56400.0,21.3459,21.3539,21.3301,21.3301,56400.0
2013-02-22 13:10:00,26.89,26.9,26.86,26.87,112400.0,21.338,21.3459,21.3142,21.3221,112400.0
2013-02-22 13:15:00,26.86,26.88,26.86,26.88,38600.0,21.3142,21.3301,21.3142,21.3301,38600.0
2013-02-22 13:20:00,26.88,26.88,26.86,26.86,42600.0,21.3301,21.3301,21.3142,21.3142,42600.0
2013-02-22 13:25:00,26.86,26.88,26.86,26.86,60400.0,21.3142,21.3301,21.3142,21.3142,60400.0
2013-02-22 13:30:00,26.86,26.86,26.85,26.85,29600.0,21.3142,21.3142,21.3063,21.3063,29600.0
2013-02-22 13:35:00,26.85,26.87,26.85,26.86,96400.0,21.3063,21.3221,21.3063,21.3142,96400.0
2013-02-22 13:40:00,26.86,26.88,26.86,26.87,79400.0,21.3142,21.3301,21.3142,21.3221,79400.0
2013-02-22 13:45:00,26.88,26.89,26.86,26.88,86600.0,21.3301,21.338,21.3142,21.3301,86600.0
2013-02-22 13:50:00,26.87,26.88,26.85,26.86,96800.0,21.3221,21.3301,21.3063,21.3142,96800.0
2013-02-22 13:55:00,26.86,26.9,26.86,26.89,113800.0,21.3142,21.3459,21.3142,21.338,113800.0
2013-02-22 14:00:00,26.89,26.89,26.86,26.89,97000.0,21.338,21.338,21.3142,21.338,97000.0
2013-02-22 14:05:00,26.89,26.89,26.87,26.88,169400.0,21.338,21.338,21.3221,21.3301,169400.0
2013-02-22 14:10:00,26.88,26.91,26.88,26.91,41000.0,21.3301,21.3539,21.3301,21.3539,41000.0
2013-02-22 14:15:00,26.91,26.93,26.91,26.93,157600.0,21.3539,21.3698,21.3539,21.3698,157600.0
2013-02-22 14:20:00,26.93,26.95,26.92,26.92,114400.0,21.3698,21.3856,21.3618,21.3618,114400.0
2013-02-22 14:25:00,26.92,26.92,26.9,26.9,60600.0,21.3618,21.3618,21.3459,21.3459,60600.0
2013-02-22 14:30:00,26.9,26.91,26.9,26.91,45200.0,21.3459,21.3539,21.3459,21.3539,45200.0
2013-02-22 14:35:00,26.91,26.93,26.91,26.93,63200.0,21.3539,21.3698,21.3539,21.3698,63200.0
2013-02-22 14:40:00,26.93,26.97,26.93,26.97,84200.0,21.3698,21.4015,21.3698,21.4015,84200.0
2013-02-22 14:45:00,26.97,26.97,26.96,26.96,83200.0,21.4015,21.4015,21.3936,21.3936,83200.0
2013-02-22 14:50:00,26.96,26.98,26.96,26.97,56800.0,21.3936,21.4094,21.3936,21.4015,56800.0
2013-02-22 14:55:00,26.97,26.98,26.96,26.98,66800.0,21.4015,21.4094,21.3936,21.4094,66800.0
2013-02-22 15:00:00,26.98,26.99,26.98,26.98,70800.0,21.4094,21.4174,21.4094,21.4094,70800.0
2013-02-22 15:05:00,26.98,27.0,26.97,26.98,199800.0,21.4094,21.4253,21.4015,21.4094,199800.0
2013-02-22 15:10:00,26.98,27.0,26.98,26.99,65000.0,21.4094,21.4253,21.4094,21.4174,65000.0
2013-02-22 15:15:00,26.99,27.04,26.99,27.04,233000.0,21.4174,21.457,21.4174,21.457,233000.0
2013-02-22 15:20:00,27.04,27.06,27.02,27.04,229800.0,21.457,21.4729,21.4412,21.457,229800.0
2013-02-22 15:25:00,27.04,27.06,27.04,27.06,170800.0,21.457,21.4729,21.457,21.4729,170800.0
2013-02-22 15:30:00,27.06,27.06,27.04,27.04,141000.0,21.4729,21.4729,21.457,21.457,141000.0
2013-02-22 15:35:00,27.04,27.06,27.03,27.06,131400.0,21.457,21.4729,21.4491,21.4729,131400.0
2013-02-22 15:40:00,27.06,27.09,27.06,27.08,225200.0,21.4729,21.4967,21.4729,21.4888,225200.0
2013-02-22 15:45:00,27.08,27.09,27.07,27.09,239600.0,21.4888,21.4967,21.4808,21.4967,239600.0
2013-02-22 15:50:00,27.09,27.11,27.08,27.08,442400.0,21.4967,21.5126,21.4888,21.4888,442400.0
2013-02-22 15:55:00,27.08,27.09,27.07,27.08,497600.0,21.4888,21.4967,21.4808,21.4888,497600.0
2013-02-25 09:30:00,27.17,27.21,27.08,27.13,291600.0,21.5602,21.5919,21.4888,21.5285,291600.0
2013-02-25 09:35:00,27.13,27.18,27.09,27.17,224000.0,21.5285,21.5681,21.4967,21.5602,224000.0
2013-02-25 09:40:00,27.18,27.28,27.17,27.18,247600.0,21.5681,21.6475,21.5602,21.5681,247600.0
2013-02-25 09:45:00,27.18,27.25,27.09,27.25,371000.0,21.5681,21.6237,21.4967,21.6237,371000.0
2013-02-25 09:50:00,27.25,27.27,27.18,27.22,277200.0,21.6237,21.6396,21.5681,21.5999,277200.0
2013-02-25 09:55:00,27.21,27.25,27.18,27.25,70000.0,21.5919,21.6237,21.5681,21.6237,70000.0
2013-02-25 10:00:00,27.25,27.32,27.25,27.3,247200.0,21.6237,21.6792,21.6237,21.6634,247200.0
2013-02-25 10:05:00,27.3,27.36,27.3,27.3,175800.0,21.6634,21.711,21.6634,21.6634,175800.0
2013-02-25 10:10:00,27.3,27.31,27.24,27.24,110000.0,21.6634,21.6713,21.6157,21.6157,110000.0
2013-02-25 10:15:00,27.24,27.29,27.23,27.29,83400.0,21.6157,21.6554,21.6078,21.6554,83400.0
2013-02-25 10:20:00,27.29,27.31,27.22,27.22,390600.0,21.6554,21.6713,21.5999,21.5999,390600.0
2013-02-25 10:25:00,27.22,27.24,27.12,27.18,256200.0,21.5999,21.6157,21.5205,21.5681,256200.0
2013-02-25 10:30:00,27.18,27.25,27.17,27.22,422800.0,21.5681,21.6237,21.5602,21.5999,422800.0
2013-02-25 10:35:00,27.21,27.22,27.16,27.21,165600.0,21.5919,21.5999,21.5523,21.5919,165600.0
2013-02-25 10:40:00,27.2,27.2,27.15,27.2,102800.0,21.584,21.584,21.5443,21.584,102800.0
2013-02-25 10:45:00,27.2,27.21,27.11,27.15,132000.0,21.584,21.5919,21.5126,21.5443,132000.0
2013-02-25 10:50:00,27.15,27.17,27.11,27.11,118000.0,21.5443,21.5602,21.5126,21.5126,118000.0
2013-02-25 10:55:00,27.11,27.14,27.1,27.11,72000.0,21.5126,21.5364,21.5047,21.5126,72000.0
2013-02-25 11:00:00,27.11,27.11,27.07,27.08,163800.0,21.5126,21.5126,21.4808,21.4888,163800.0
2013-02-25 11:05:00,27.08,27.1,27.06,27.09,95000.0,21.4888,21.5047,21.4729,21.4967,95000.0
2013-02-25 11:10:00,27.09,27.1,27.07,27.08,71600.0,21.4967,21.5047,21.4808,21.4888,71600.0
2013-02-25 11:15:00,27.08,27.11,27.06,27.07,97400.0,21.4888,21.5126,21.4729,21.4808,97400.0
2013-02-25 11:20:00,27.06,27.07,27.03,27.05,68000.0,21.4729,21.4808,21.4491,21.465,68000.0
2013-02-25 11:25:00,27.06,27.07,27.02,27.02,70400.0,21.4729,21.4808,21.4412,21.4412,70400.0
2013-02-25 11:30:00,27.02,27.04,26.99,27.0,91000.0,21.4412,21.457,21.4174,21.4253,91000.0
2013-02-25 11:35:00,27.0,27.02,26.97,26.98,107800.0,21.4253,21.4412,21.4015,21.4094,107800.0
2013-02-25 11:40:00,26.98,26.98,26.96,26.97,64000.0,21.4094,21.4094,21.3936,21.4015,64000.0
2013-02-25 11:45:00,26.97,26.98,26.93,26.93,90200.0,21.4015,21.4094,21.3698,21.3698,90200.0
2013-02-25 11:50:00,26.93,26.93,26.89,26.92,103800.0,21.3698,21.3698,21.338,21.3618,103800.0
2013-02-25 11:55:00,26.92,26.92,26.84,26.87,179400.0,21.3618,21.3618,21.2983,21.3221,179400.0
2013-02-25 12:00:00,26.87,26.89,26.86,26.89,98600.0,21.3221,21.338,21.3142,21.338,98600.0
2013-02-25 12:05:00,26.89,26.93,26.87,26.93,87400.0,21.338,21.3698,21.3221,21.3698,87400.0
2013-02-25 12:10:00,26.93,26.95,26.92,26.95,207600.0,21.3698,21.3856,21.3618,21.3856,207600.0
2013-02-25 12:15:00,26.94,26.95,26.92,26.93,69600.0,21.3777,21.3856,21.3618,21.3698,69600.0
2013-02-25 12:20:00,26.93,27.0,26.93,27.0,95600.0,21.3698,21.4253,21.3698,21.4253,95600.0
2013-02-25 12:25:00,27.0,27.02,26.98,27.0,87600.0,21.4253,21.4412,21.4094,21.4253,87600.0
2013-02-25 12:30:00,27.0,27.01,26.97,27.0,62400.0,21.4253,21.4332,21.4015,21.4253,62400.0
2013-02-25 12:35:00,27.02,27.02,26.98,27.0,60800.0,21.4412,21.4412,21.4094,21.4253,60800.0
2013-02-25 12:40:00,27.01,27.03,26.97,26.98,38000.0,21.4332,21.4491,21.4015,21.4094,38000.0
2013-02-25 12:45:00,26.98,27.0,26.98,27.0,50800.0,21.4094,21.4253,21.4094,21.4253,50800.0
2013-02-25 12:50:00,27.0,27.03,26.99,27.0,135400.0,21.4253,21.4491,21.4174,21.4253,135400.0
2013-02-25 12:55:00,27.0,27.04,26.99,27.04,55200.0,21.4253,21.457,21.4174,21.457,55200.0
2013-02-25 13:00:00,27.04,27.07,27.04,27.06,75200.0,21.457,21.4808,21.457,21.4729,75200.0
2013-02-25 13:05:00,27.05,27.06,27.04,27.05,56200.0,21.465,21.4729,21.457,21.465,56200.0
2013-02-25 13:10:00,27.05,27.1,27.04,27.09,52800.0,21.465,21.5047,21.457,21.4967,52800.0
2013-02-25 13:15:00,27.09,27.12,27.06,27.11,135800.0,21.4967,21.5205,21.4729,21.5126,135800.0
2013-02-25 13:20:00,27.11,27.11,27.05,27.06,45400.0,21.5126,21.5126,21.465,21.4729,45400.0
2013-02-25 13:25:00,27.06,27.07,27.03,27.04,29400.0,21.4729,21.4808,21.4491,21.457,29400.0
2013-02-25 13:30:00,27.04,27.04,26.98,27.0,62200.0,21.457,21.457,21.4094,21.4253,62200.0
2013-02-25 13:35:00,26.99,27.0,26.98,27.0,69000.0,21.4174,21.4253,21.4094,21.4253,69000.0
2013-02-25 13:40:00,27.0,27.0,26.93,26.95,89800.0,21.4253,21.4253,21.3698,21.3856,89800.0
2013-02-25 13:45:00,26.96,26.97,26.95,26.97,85200.0,21.3936,21.4015,21.3856,21.4015,85200.0
2013-02-25 13:50:00,26.97,26.98,26.93,26.98,99000.0,21.4015,21.4094,21.3698,21.4094,99000.0
2013-02-25 13:55:00,26.98,26.98,26.94,26.96,123800.0,21.4094,21.4094,21.3777,21.3936,123800.0
2013-02-25 14:00:00,26.96,26.97,26.86,26.89,154800.0,21.3936,21.4015,21.3142,21.338,154800.0
2013-02-25 14:05:00,26.89,26.92,26.86,26.92,64800.0,21.338,21.3618,21.3142,21.3618,64800.0
2013-02-25 14:10:00,26.92,26.93,26.89,26.93,91200.0,21.3618,21.3698,21.338,21.3698,91200.0
2013-02-25 14:15:00,26.92,26.96,26.92,26.96,59800.0,21.3618,21.3936,21.3618,21.3936,59800.0
2013-02-25 14:20:00,26.96,26.97,26.94,26.96,85400.0,21.3936,21.4015,21.3777,21.3936,85400.0
2013-02-25 14:25:00,26.96,26.96,26.92,26.95,93400.0,21.3936,21.3936,21.3618,21.3856,93400.0
2013-02-25 14:30:00,26.95,26.97,26.93,26.93,54600.0,21.3856,21.4015,21.3698,21.3698,54600.0
2013-02-25 14:35:00,26.93,26.93,26.9,26.91,50000.0,21.3698,21.3698,21.3459,21.3539,50000.0
2013-02-25 14:40:00,26.91,26.92,26.89,26.92,52800.0,21.3539,21.3618,21.338,21.3618,52800.0
2013-02-25 14:45:00,26.92,26.92,26.88,26.88,103800.0,21.3618,21.3618,21.3301,21.3301,103800.0
2013-02-25 14:50:00,26.88,26.89,26.86,26.89,57000.0,21.3301,21.338,21.3142,21.338,57000.0
2013-02-25 14:55:00,26.89,26.93,26.89,26.89,87200.0,21.338,21.3698,21.338,21.338,87200.0
2013-02-25 15:00:00,26.9,26.92,26.87,26.89,69200.0,21.3459,21.3618,21.3221,21.338,69200.0
2013-02-25 15:05:00,26.89,26.9,26.86,26.87,60000.0,21.338,21.3459,21.3142,21.3221,60000.0
2013-02-25 15:10:00,26.87,26.9,26.86,26.86,122000.0,21.3221,21.3459,21.3142,21.3142,122000.0
2013-02-25 15:15:00,26.86,26.87,26.82,26.83,91000.0,21.3142,21.3221,21.2825,21.2904,91000.0
2013-02-25 15:20:00,26.83,26.84,26.79,26.8,197800.0,21.2904,21.2983,21.2587,21.2666,197800.0
2013-02-25 15:25:00,26.8,26.81,26.72,26.74,276400.0,21.2666,21.2745,21.2031,21.219,276400.0
2013-02-25 15:30:00,26.73,26.79,26.71,26.79,273600.0,21.211,21.2587,21.1952,21.2587,273600.0
2013-02-25 15:35:00,26.79,26.8,26.75,26.77,158400.0,21.2587,21.2666,21.2269,21.2428,158400.0
2013-02-25 15:40:00,26.77,26.81,26.75,26.77,340400.0,21.2428,21.2745,21.2269,21.2428,340400.0
2013-02-25 15:45:00,26.76,26.8,26.75,26.75,388200.0,21.2349,21.2666,21.2269,21.2269,388200.0
2013-02-25 15:50:00,26.75,26.75,26.67,26.68,418200.0,21.2269,21.2269,21.1634,21.1714,418200.0
2013-02-25 15:55:00,26.68,26.68,26.6,26.61,810600.0,21.1714,21.1714,21.1079,21.1158,810600.0
2013-02-26 09:30:00,26.72,26.81,26.72,26.75,304600.0,21.2031,21.2745,21.2031,21.2269,304600.0
2013-02-26 09:35:00,26.76,26.84,26.76,26.79,104400.0,21.2349,21.2983,21.2349,21.2587,104400.0
2013-02-26 09:40:00,26.81,26.86,26.78,26.8,163200.0,21.2745,21.3142,21.2507,21.2666,163200.0
2013-02-26 09:45:00,26.8,26.83,26.73,26.81,111400.0,21.2666,21.2904,21.211,21.2745,111400.0
2013-02-26 09:50:00,26.81,26.84,26.78,26.79,143200.0,21.2745,21.2983,21.2507,21.2587,143200.0
2013-02-26 09:55:00,26.78,26.86,26.78,26.84,93200.0,21.2507,21.3142,21.2507,21.2983,93200.0
2013-02-26 10:00:00,26.84,26.91,26.84,26.91,121800.0,21.2983,21.3539,21.2983,21.3539,121800.0
2013-02-26 10:05:00,26.91,26.93,26.83,26.83,112800.0,21.3539,21.3698,21.2904,21.2904,112800.0
2013-02-26 10:10:00,26.83,26.84,26.75,26.75,125000.0,21.2904,21.2983,21.2269,21.2269,125000.0
2013-02-26 10:15:00,26.76,26.81,26.75,26.78,119200.0,21.2349,21.2745,21.2269,21.2507,119200.0
2013-02-26 10:20:00,26.78,26.78,26.72,26.77,489000.0,21.2507,21.2507,21.2031,21.2428,489000.0
2013-02-26 10:25:00,26.77,26.82,26.75,26.77,121600.0,21.2428,21.2825,21.2269,21.2428,121600.0
2013-02-26 10:30:00,26.75,26.76,26.67,26.68,148200.0,21.2269,21.2349,21.1634,21.1714,148200.0
2013-02-26 10:35:00,26.67,26.68,26.66,26.67,124400.0,21.1634,21.1714,21.1555,21.1634,124400.0
2013-02-26 10:40:00,26.67,26.67,26.61,26.62,192200.0,21.1634,21.1634,21.1158,21.1238,192200.0
2013-02-26 10:45:00,26.62,26.63,26.5,26.59,449800.0,21.1238,21.1317,21.0285,21.1,449800.0
2013-02-26 10:50:00,26.59,26.65,26.55,26.64,170600.0,21.1,21.1476,21.0682,21.1396,170600.0
2013-02-26 10:55:00,26.64,26.65,26.6,26.6,179200.0,21.1396,21.1476,21.1079,21.1079,179200.0
2013-02-26 11:00:00,26.6,26.63,26.56,26.56,91400.0,21.1079,21.1317,21.0761,21.0761,91400.0
2013-02-26 11:05:00,26.55,26.56,26.51,26.54,89600.0,21.0682,21.0761,21.0365,21.0603,89600.0
2013-02-26 11:10:00,26.54,26.58,26.52,26.52,123800.0,21.0603,21.092,21.0444,21.0444,123800.0
2013-02-26 11:15:00,26.52,26.58,26.52,26.56,97600.0,21.0444,21.092,21.0444,21.0761,97600.0
2013-02-26 11:20:00,26.56,26.6,26.52,26.53,94600.0,21.0761,21.1079,21.0444,21.0523,94600.0
2013-02-26 11:25:00,26.54,26.57,26.53,26.54,55200.0,21.0603,21.0841,21.0523,21.0603,55200.0
2013-02-26 11:30:00,26.54,26.57,26.52,26.54,79200.0,21.0603,21.0841,21.0444,21.0603,79200.0
2013-02-26 11:35:00,26.55,26.57,26.52,26.54,100000.0,21.0682,21.0841,21.0444,21.0603,100000.0
2013-02-26 11:40:00,26.54,26.54,26.46,26.49,224200.0,21.0603,21.0603,20.9968,21.0206,224200.0
2013-02-26 11:45:00,26.49,26.49,26.45,26.45,113800.0,21.0206,21.0206,20.9889,20.9889,113800.0
2013-02-26 11:50:00,26.45,26.47,26.43,26.45,114000.0,20.9889,21.0047,20.973,20.9889,114000.0
2013-02-26 11:55:00,26.45,26.46,26.43,26.45,99400.0,20.9889,20.9968,20.973,20.9889,99400.0
2013-02-26 12:00:00,26.45,26.46,26.43,26.45,131800.0,20.9889,20.9968,20.973,20.9889,131800.0
2013-02-26 12:05:00,26.45,26.5,26.45,26.5,151800.0,20.9889,21.0285,20.9889,21.0285,151800.0
2013-02-26 12:10:00,26.5,26.5,26.46,26.49,74400.0,21.0285,21.0285,20.9968,21.0206,74400.0
2013-02-26 12:15:00,26.49,26.5,26.47,26.48,61200.0,21.0206,21.0285,21.0047,21.0127,61200.0
2013-02-26 12:20:00,26.47,26.5,26.47,26.5,180400.0,21.0047,21.0285,21.0047,21.0285,180400.0
2013-02-26 12:25:00,26.5,26.55,26.5,26.53,39600.0,21.0285,21.0682,21.0285,21.0523,39600.0
2013-02-26 12:30:00,26.53,26.61,26.52,26.59,104800.0,21.0523,21.1158,21.0444,21.1,104800.0
2013-02-26 12:35:00,26.59,26.65,26.58,26.65,152400.0,21.1,21.1476,21.092,21.1476,152400.0
2013-02-26 12:40:00,26.64,26.67,26.63,26.67,107600.0,21.1396,21.1634,21.1317,21.1634,107600.0
2013-02-26 12:45:00,26.67,26.68,26.61,26.66,141200.0,21.1634,21.1714,21.1158,21.1555,141200.0
2013-02-26 12:50:00,26.65,26.68,26.65,26.68,84800.0,21.1476,21.1714,21.1476,21.1714,84800.0
2013-02-26 12:55:00,26.68,26.72,26.68,26.71,38600.0,21.1714,21.2031,21.1714,21.1952,38600.0
2013-02-26 13:00:00,26.71,26.75,26.7,26.74,94200.0,21.1952,21.2269,21.1872,21.219,94200.0
2013-02-26 13:05:00,26.74,26.74,26.69,26.7,57400.0,21.219,21.219,21.1793,21.1872,57400.0
2013-02-26 13:10:00,26.7,26.7,26.65,26.67,41200.0,21.1872,21.1872,21.1476,21.1634,41200.0
2013-02-26 13:15:00,26.67,26.68,26.6,26.61,87600.0,21.1634,21.1714,21.1079,21.1158,87600.0
2013-02-26 13:20:00,26.63,26.63,26.57,26.6,108200.0,21.1317,21.1317,21.0841,21.1079,108200.0
2013-02-26 13:25:00,26.6,26.61,26.58,26.59,43200.0,21.1079,21.1158,21.092,21.1,43200.0
2013-02-26 13:30:00,26.59,26.61,26.55,26.57,144600.0,21.1,21.1158,21.0682,21.0841,144600.0
2013-02-26 13:35:00,26.57,26.62,26.56,26.61,56400.0,21.0841,21.1238,21.0761,21.1158,56400.0
2013-02-26 13:40:00,26.61,26.64,26.6,26.62,141400.0,21.1158,21.1396,21.1079,21.1238,141400.0
2013-02-26 13:45:00,26.63,26.68,26.62,26.68,71200.0,21.1317,21.1714,21.1238,21.1714,71200.0
2013-02-26 13:50:00,26.68,26.68,26.65,26.66,70600.0,21.1714,21.1714,21.1476,21.1555,70600.0
2013-02-26 13:55:00,26.66,26.66,26.62,26.63,66600.0,21.1555,21.1555,21.1238,21.1317,66600.0
2013-02-26 14:00:00,26.63,26.67,26.62,26.66,48800.0,21.1317,21.1634,21.1238,21.1555,48800.0
2013-02-26 14:05:00,26.66,26.68,26.65,26.66,78400.0,21.1555,21.1714,21.1476,21.1555,78400.0
2013-02-26 14:10:00,26.66,26.67,26.65,26.66,69600.0,21.1555,21.1634,21.1476,21.1555,69600.0
2013-02-26 14:15:00,26.65,26.66,26.61,26.64,91800.0,21.1476,21.1555,21.1158,21.1396,91800.0
2013-02-26 14:20:00,26.64,26.66,26.63,26.65,84800.0,21.1396,21.1555,21.1317,21.1476,84800.0
2013-02-26 14:25:00,26.65,26.65,26.61,26.63,85800.0,21.1476,21.1476,21.1158,21.1317,85800.0
2013-02-26 14:30:00,26.64,26.67,26.64,26.67,128600.0,21.1396,21.1634,21.1396,21.1634,128600.0
2013-02-26 14:35:00,26.67,26.68,26.64,26.64,89800.0,21.1634,21.1714,21.1396,21.1396,89800.0
2013-02-26 14:40:00,26.64,26.64,26.6,26.62,125400.0,21.1396,21.1396,21.1079,21.1238,125400.0
2013-02-26 14:45:00,26.61,26.63,26.6,26.61,110600.0,21.1158,21.1317,21.1079,21.1158,110600.0
2013-02-26 14:50:00,26.62,26.65,26.6,26.64,96200.0,21.1238,21.1476,21.1079,21.1396,96200.0
2013-02-26 14:55:00,26.64,26.66,26.64,26.65,92400.0,21.1396,21.1555,21.1396,21.1476,92400.0
2013-02-26 15:00:00,26.65,26.68,26.65,26.65,80200.0,21.1476,21.1714,21.1476,21.1476,80200.0
2013-02-26 15:05:00,26.65,26.68,26.64,26.66,83000.0,21.1476,21.1714,21.1396,21.1555,83000.0
2013-02-26 15:10:00,26.66,26.68,26.63,26.65,92600.0,21.1555,21.1714,21.1317,21.1476,92600.0
2013-02-26 15:15:00,26.65,26.67,26.61,26.65,122400.0,21.1476,21.1634,21.1158,21.1476,122400.0
2013-02-26 15:20:00,26.65,26.67,26.63,26.65,97400.0,21.1476,21.1634,21.1317,21.1476,97400.0
2013-02-26 15:25:00,26.64,26.68,26.62,26.68,101800.0,21.1396,21.1714,21.1238,21.1714,101800.0
2013-02-26 15:30:00,26.68,26.68,26.64,26.65,94200.0,21.1714,21.1714,21.1396,21.1476,94200.0
2013-02-26 15:35:00,26.65,26.67,26.64,26.66,107800.0,21.1476,21.1634,21.1396,21.1555,107800.0
2013-02-26 15:40:00,26.67,26.7,26.66,26.68,114600.0,21.1634,21.1872,21.1555,21.1714,114600.0
2013-02-26 15:45:00,26.68,26.7,26.67,26.68,117200.0,21.1714,21.1872,21.1634,21.1714,117200.0
2013-02-26 15:50:00,26.68,26.69,26.66,26.67,188000.0,21.1714,21.1793,21.1555,21.1634,188000.0
2013-02-26 15:55:00,26.67,26.67,26.63,26.64,254200.0,21.1634,21.1634,21.1317,21.1396,254200.0
2013-02-27 09:30:00,26.63,26.75,26.54,26.75,211400.0,21.1317,21.2269,21.0603,21.2269,211400.0
2013-02-27 09:35:00,26.73,26.8,26.69,26.75,170200.0,21.211,21.2666,21.1793,21.2269,170200.0
2013-02-27 09:40:00,26.75,26.75,26.71,26.71,70400.0,21.2269,21.2269,21.1952,21.1952,70400.0
2013-02-27 09:45:00,26.72,26.73,26.65,26.67,110600.0,21.2031,21.211,21.1476,21.1634,110600.0
2013-02-27 09:50:00,26.66,26.75,26.65,26.74,96000.0,21.1555,21.2269,21.1476,21.219,96000.0
2013-02-27 09:55:00,26.75,26.77,26.73,26.76,90200.0,21.2269,21.2428,21.211,21.2349,90200.0
2013-02-27 10:00:00,26.76,26.85,26.76,26.84,347600.0,21.2349,21.3063,21.2349,21.2983,347600.0
2013-02-27 10:05:00,26.84,26.92,26.84,26.92,236200.0,21.2983,21.3618,21.2983,21.3618,236200.0
2013-02-27 10:10:00,26.93,26.93,26.86,26.88,118000.0,21.3698,21.3698,21.3142,21.3301,118000.0
2013-02-27 10:15:00,26.88,26.9,26.86,26.9,90800.0,21.3301,21.3459,21.3142,21.3459,90800.0
2013-02-27 10:20:00,26.9,27.1,26.9,27.09,380400.0,21.3459,21.5047,21.3459,21.4967,380400.0
2013-02-27 10:25:00,27.1,27.2,27.08,27.14,442800.0,21.5047,21.584,21.4888,21.5364,442800.0
2013-02-27 10:30:00,27.15,27.23,27.13,27.17,367200.0,21.5443,21.6078,21.5285,21.5602,367200.0
2013-02-27 10:35:00,27.17,27.33,27.12,27.29,350000.0,21.5602,21.6872,21.5205,21.6554,350000.0
2013-02-27 10:40:00,27.29,27.38,27.27,27.29,299600.0,21.6554,21.7268,21.6396,21.6554,299600.0
2013-02-27 10:45:00,27.29,27.29,27.21,27.25,179800.0,21.6554,21.6554,21.5919,21.6237,179800.0
2013-02-27 10:50:00,27.25,27.27,27.21,27.21,115000.0,21.6237,21.6396,21.5919,21.5919,115000.0
2013-02-27 10:55:00,27.21,27.23,27.19,27.2,219600.0,21.5919,21.6078,21.5761,21.584,219600.0
2013-02-27 11:00:00,27.2,27.26,27.19,27.25,135800.0,21.584,21.6316,21.5761,21.6237,135800.0
2013-02-27 11:05:00,27.25,27.25,27.18,27.22,200200.0,21.6237,21.6237,21.5681,21.5999,200200.0
2013-02-27 11:10:00,27.21,27.32,27.21,27.3,207800.0,21.5919,21.6792,21.5919,21.6634,207800.0
2013-02-27 11:15:00,27.31,27.32,27.25,27.25,135200.0,21.6713,21.6792,21.6237,21.6237,135200.0
2013-02-27 11:20:00,27.25,27.27,27.21,27.22,94400.0,21.6237,21.6396,21.5919,21.5999,94400.0
2013-02-27 11:25:00,27.22,27.23,27.17,27.21,131800.0,21.5999,21.6078,21.5602,21.5919,131800.0
2013-02-27 11:30:00,27.21,27.24,27.2,27.21,64800.0,21.5919,21.6157,21.584,21.5919,64800.0
2013-02-27 11:35:00,27.2,27.22,27.2,27.21,43200.0,21.584,21.5999,21.584,21.5919,43200.0
2013-02-27 11:40:00,27.21,27.22,27.2,27.21,87200.0,21.5919,21.5999,21.584,21.5919,87200.0
2013-02-27 11:45:00,27.21,27.24,27.2,27.23,88200.0,21.5919,21.6157,21.584,21.6078,88200.0
2013-02-27 11:50:00,27.23,27.29,27.23,27.27,274000.0,21.6078,21.6554,21.6078,21.6396,274000.0
2013-02-27 11:55:00,27.27,27.29,27.25,27.28,161400.0,21.6396,21.6554,21.6237,21.6475,161400.0
2013-02-27 12:00:00,27.28,27.35,27.27,27.35,125400.0,21.6475,21.703,21.6396,21.703,125400.0
2013-02-27 12:05:00,27.35,27.4,27.34,27.39,135200.0,21.703,21.7427,21.6951,21.7348,135200.0
2013-02-27 12:10:00,27.38,27.39,27.34,27.39,120000.0,21.7268,21.7348,21.6951,21.7348,120000.0
2013-02-27 12:15:00,27.39,27.4,27.37,27.39,104600.0,21.7348,21.7427,21.7189,21.7348,104600.0
2013-02-27 12:20:00,27.39,27.45,27.38,27.43,151200.0,21.7348,21.7824,21.7268,21.7665,151200.0
2013-02-27 12:25:00,27.43,27.43,27.41,27.41,100600.0,21.7665,21.7665,21.7506,21.7506,100600.0
2013-02-27 12:30:00,27.42,27.47,27.42,27.46,143400.0,21.7586,21.7983,21.7586,21.7903,143400.0
2013-02-27 12:35:00,27.47,27.47,27.45,27.46,115400.0,21.7983,21.7983,21.7824,21.7903,115400.0
2013-02-27 12:40:00,27.45,27.46,27.42,27.42,117400.0,21.7824,21.7903,21.7586,21.7586,117400.0
2013-02-27 12:45:00,27.42,27.45,27.41,27.43,105200.0,21.7586,21.7824,21.7506,21.7665,105200.0
2013-02-27 12:50:00,27.44,27.46,27.4,27.4,64800.0,21.7745,21.7903,21.7427,21.7427,64800.0
2013-02-27 12:55:00,27.4,27.41,27.37,27.4,72200.0,21.7427,21.7506,21.7189,21.7427,72200.0
2013-02-27 13:00:00,27.4,27.4,27.36,27.38,76000.0,21.7427,21.7427,21.711,21.7268,76000.0
2013-02-27 13:05:00,27.37,27.38,27.35,27.36,139000.0,21.7189,21.7268,21.703,21.711,139000.0
2013-02-27 13:10:00,27.35,27.37,27.34,27.36,69800.0,21.703,21.7189,21.6951,21.711,69800.0
2013-02-27 13:15:00,27.36,27.36,27.32,27.32,63800.0,21.711,21.711,21.6792,21.6792,63800.0
2013-02-27 13:20:00,27.32,27.35,27.32,27.32,67000.0,21.6792,21.703,21.6792,21.6792,67000.0
2013-02-27 13:25:00,27.32,27.34,27.32,27.33,28000.0,21.6792,21.6951,21.6792,21.6872,28000.0
2013-02-27 13:30:00,27.33,27.36,27.33,27.35,113800.0,21.6872,21.711,21.6872,21.703,113800.0
2013-02-27 13:35:00,27.35,27.36,27.32,27.35,83000.0,21.703,21.711,21.6792,21.703,83000.0
2013-02-27 13:40:00,27.35,27.35,27.31,27.31,39400.0,21.703,21.703,21.6713,21.6713,39400.0
2013-02-27 13:45:00,27.31,27.32,27.29,27.3,62000.0,21.6713,21.6792,21.6554,21.6634,62000.0
2013-02-27 13:50:00,27.3,27.32,27.29,27.3,29000.0,21.6634,21.6792,21.6554,21.6634,29000.0
2013-02-27 13:55:00,27.3,27.33,27.3,27.32,56200.0,21.6634,21.6872,21.6634,21.6792,56200.0
2013-02-27 14:00:00,27.32,27.36,27.31,27.36,163000.0,21.6792,21.711,21.6713,21.711,163000.0
2013-02-27 14:05:00,27.35,27.36,27.32,27.35,62400.0,21.703,21.711,21.6792,21.703,62400.0
2013-02-27 14:10:00,27.35,27.39,27.35,27.38,87600.0,21.703,21.7348,21.703,21.7268,87600.0
2013-02-27 14:15:00,27.38,27.41,27.37,27.4,126800.0,21.7268,21.7506,21.7189,21.7427,126800.0
2013-02-27 14:20:00,27.4,27.43,27.39,27.42,76200.0,21.7427,21.7665,21.7348,21.7586,76200.0
2013-02-27 14:25:00,27.42,27.42,27.39,27.4,56000.0,21.7586,21.7586,21.7348,21.7427,56000.0
2013-02-27 14:30:00,27.4,27.41,27.4,27.41,33200.0,21.7427,21.7506,21.7427,21.7506,33200.0
2013-02-27 14:35:00,27.41,27.44,27.41,27.44,109800.0,21.7506,21.7745,21.7506,21.7745,109800.0
2013-02-27 14:40:00,27.44,27.44,27.41,27.42,49000.0,21.7745,21.7745,21.7506,21.7586,49000.0
2013-02-27 14:45:00,27.42,27.45,27.42,27.43,87400.0,21.7586,21.7824,21.7586,21.7665,87400.0
2013-02-27 14:50:00,27.43,27.45,27.43,27.43,63400.0,21.7665,21.7824,21.7665,21.7665,63400.0
2013-02-27 14:55:00,27.43,27.46,27.42,27.44,57800.0,21.7665,21.7903,21.7586,21.7745,57800.0
2013-02-27 15:00:00,27.45,27.46,27.42,27.43,54200.0,21.7824,21.7903,21.7586,21.7665,54200.0
2013-02-27 15:05:00,27.43,27.43,27.42,27.43,84200.0,21.7665,21.7665,21.7586,21.7665,84200.0
2013-02-27 15:10:00,27.42,27.46,27.42,27.45,89600.0,21.7586,21.7903,21.7586,21.7824,89600.0
2013-02-27 15:15:00,27.45,27.47,27.45,27.45,93400.0,21.7824,21.7983,21.7824,21.7824,93400.0
2013-02-27 15:20:00,27.46,27.48,27.45,27.47,107800.0,21.7903,21.8062,21.7824,21.7983,107800.0
2013-02-27 15:25:00,27.47,27.49,27.41,27.43,204800.0,21.7983,21.8141,21.7506,21.7665,204800.0
2013-02-27 15:30:00,27.43,27.44,27.42,27.43,134400.0,21.7665,21.7745,21.7586,21.7665,134400.0
2013-02-27 15:35:00,27.43,27.44,27.41,27.43,198600.0,21.7665,21.7745,21.7506,21.7665,198600.0
2013-02-27 15:40:00,27.44,27.45,27.42,27.44,160400.0,21.7745,21.7824,21.7586,21.7745,160400.0
2013-02-27 15:45:00,27.44,27.45,27.39,27.39,245400.0,21.7745,21.7824,21.7348,21.7348,245400.0
2013-02-27 15:50:00,27.39,27.4,27.36,27.36,348400.0,21.7348,21.7427,21.711,21.711,348400.0
2013-02-27 15:55:00,27.36,27.38,27.29,27.29,787400.0,21.711,21.7268,21.6554,21.6554,787400.0
2013-02-28 09:30:00,27.33,27.35,27.23,27.26,178000.0,21.6872,21.703,21.6078,21.6316,178000.0
2013-02-28 09:35:00,27.25,27.42,27.23,27.41,126000.0,21.6237,21.7586,21.6078,21.7506,126000.0
2013-02-28 09:40:00,27.41,27.46,27.35,27.41,137200.0,21.7506,21.7903,21.703,21.7506,137200.0
2013-02-28 09:45:00,27.41,27.5,27.41,27.48,181400.0,21.7506,21.8221,21.7506,21.8062,181400.0
2013-02-28 09:50:00,27.48,27.48,27.38,27.39,218600.0,21.8062,21.8062,21.7268,21.7348,218600.0
2013-02-28 09:55:00,27.39,27.4,27.36,27.4,231000.0,21.7348,21.7427,21.711,21.7427,231000.0
2013-02-28 10:00:00,27.39,27.4,27.33,27.36,127200.0,21.7348,21.7427,21.6872,21.711,127200.0
2013-02-28 10:05:00,27.36,27.4,27.36,27.38,82200.0,21.711,21.7427,21.711,21.7268,82200.0
2013-02-28 10:10:00,27.38,27.42,27.36,27.42,51800.0,21.7268,21.7586,21.711,21.7586,51800.0
2013-02-28 10:15:00,27.42,27.47,27.39,27.39,73000.0,21.7586,21.7983,21.7348,21.7348,73000.0
2013-02-28 10:20:00,27.39,27.44,27.38,27.42,219400.0,21.7348,21.7745,21.7268,21.7586,219400.0
2013-02-28 10:25:00,27.42,27.44,27.39,27.41,124200.0,21.7586,21.7745,21.7348,21.7506,124200.0
2013-02-28 10:30:00,27.4,27.41,27.36,27.41,96600.0,21.7427,21.7506,21.711,21.7506,96600.0
2013-02-28 10:35:00,27.41,27.43,27.39,27.41,45800.0,21.7506,21.7665,21.7348,21.7506,45800.0
2013-02-28 10:40:00,27.41,27.42,27.36,27.39,59000.0,21.7506,21.7586,21.711,21.7348,59000.0
2013-02-28 10:45:00,27.38,27.39,27.35,27.36,165800.0,21.7268,21.7348,21.703,21.711,165800.0
2013-02-28 10:50:00,27.36,27.38,27.36,27.36,60200.0,21.711,21.7268,21.711,21.711,60200.0
2013-02-28 10:55:00,27.36,27.4,27.35,27.38,62800.0,21.711,21.7427,21.703,21.7268,62800.0
2013-02-28 11:00:00,27.38,27.4,27.34,27.39,56000.0,21.7268,21.7427,21.6951,21.7348,56000.0
2013-02-28 11:05:00,27.4,27.46,27.4,27.45,78400.0,21.7427,21.7903,21.7427,21.7824,78400.0
2013-02-28 11:10:00,27.45,27.46,27.42,27.43,98200.0,21.7824,21.7903,21.7586,21.7665,98200.0
2013-02-28 11:15:00,27.43,27.45,27.42,27.42,53200.0,21.7665,21.7824,21.7586,21.7586,53200.0
2013-02-28 11:20:00,27.42,27.43,27.41,27.42,62200.0,21.7586,21.7665,21.7506,21.7586,62200.0
2013-02-28 11:25:00,27.42,27.42,27.4,27.41,56000.0,21.7586,21.7586,21.7427,21.7506,56000.0
2013-02-28 11:30:00,27.41,27.41,27.38,27.39,65600.0,21.7506,21.7506,21.7268,21.7348,65600.0
2013-02-28 11:35:00,27.39,27.39,27.34,27.36,62800.0,21.7348,21.7348,21.6951,21.711,62800.0
2013-02-28 11:40:00,27.35,27.38,27.35,27.38,64000.0,21.703,21.7268,21.703,21.7268,64000.0
2013-02-28 11:45:00,27.38,27.38,27.36,27.37,60000.0,21.7268,21.7268,21.711,21.7189,60000.0
2013-02-28 11:50:00,27.38,27.4,27.38,27.38,56600.0,21.7268,21.7427,21.7268,21.7268,56600.0
2013-02-28 11:55:00,27.38,27.43,27.37,27.43,79600.0,21.7268,21.7665,21.7189,21.7665,79600.0
2013-02-28 12:00:00,27.43,27.47,27.42,27.46,159200.0,21.7665,21.7983,21.7586,21.7903,159200.0
2013-02-28 12:05:00,27.46,27.48,27.46,27.47,36800.0,21.7903,21.8062,21.7903,21.7983,36800.0
2013-02-28 12:10:00,27.46,27.46,27.44,27.45,36200.0,21.7903,21.7903,21.7745,21.7824,36200.0
2013-02-28 12:15:00,27.46,27.49,27.46,27.48,50000.0,21.7903,21.8141,21.7903,21.8062,50000.0
2013-02-28 12:20:00,27.48,27.49,27.47,27.48,39800.0,21.8062,21.8141,21.7983,21.8062,39800.0
2013-02-28 12:25:00,27.48,27.48,27.45,27.45,87000.0,21.8062,21.8062,21.7824,21.7824,87000.0
2013-02-28 12:30:00,27.45,27.46,27.45,27.46,64200.0,21.7824,21.7903,21.7824,21.7903,64200.0
2013-02-28 12:35:00,27.46,27.47,27.45,27.46,18200.0,21.7903,21.7983,21.7824,21.7903,18200.0
2013-02-28 12:40:00,27.46,27.48,27.45,27.48,44400.0,21.7903,21.8062,21.7824,21.8062,44400.0
2013-02-28 12:45:00,27.48,27.48,27.47,27.47,40800.0,21.8062,21.8062,21.7983,21.7983,40800.0
2013-02-28 12:50:00,27.47,27.47,27.44,27.45,61200.0,21.7983,21.7983,21.7745,21.7824,61200.0
2013-02-28 12:55:00,27.45,27.45,27.42,27.42,22800.0,21.7824,21.7824,21.7586,21.7586,22800.0
2013-02-28 13:00:00,27.42,27.43,27.41,27.42,46600.0,21.7586,21.7665,21.7506,21.7586,46600.0
2013-02-28 13:05:00,27.42,27.44,27.4,27.43,106600.0,21.7586,21.7745,21.7427,21.7665,106600.0
2013-02-28 13:10:00,27.43,27.44,27.41,27.43,33000.0,21.7665,21.7745,21.7506,21.7665,33000.0
2013-02-28 13:15:00,27.43,27.46,27.42,27.46,37600.0,21.7665,21.7903,21.7586,21.7903,37600.0
2013-02-28 13:20:00,27.46,27.51,27.46,27.51,119800.0,21.7903,21.83,21.7903,21.83,119800.0
2013-02-28 13:25:00,27.5,27.57,27.5,27.55,108400.0,21.8221,21.8776,21.8221,21.8617,108400.0
2013-02-28 13:30:00,27.55,27.57,27.55,27.56,62800.0,21.8617,21.8776,21.8617,21.8697,62800.0
2013-02-28 13:35:00,27.56,27.59,27.54,27.54,138400.0,21.8697,21.8935,21.8538,21.8538,138400.0
2013-02-28 13:40:00,27.55,27.55,27.52,27.52,24600.0,21.8617,21.8617,21.8379,21.8379,24600.0
2013-02-28 13:45:00,27.52,27.54,27.52,27.54,53600.0,21.8379,21.8538,21.8379,21.8538,53600.0
2013-02-28 13:50:00,27.54,27.57,27.5,27.56,121000.0,21.8538,21.8776,21.8221,21.8697,121000.0
2013-02-28 13:55:00,27.56,27.58,27.53,27.54,52200.0,21.8697,21.8855,21.8459,21.8538,52200.0
2013-02-28 14:00:00,27.54,27.54,27.52,27.53,40800.0,21.8538,21.8538,21.8379,21.8459,40800.0
2013-02-28 14:05:00,27.52,27.55,27.52,27.55,64800.0,21.8379,21.8617,21.8379,21.8617,64800.0
2013-02-28 14:10:00,27.55,27.57,27.55,27.56,94600.0,21.8617,21.8776,21.8617,21.8697,94600.0
2013-02-28 14:15:00,27.56,27.57,27.54,27.56,74000.0,21.8697,21.8776,21.8538,21.8697,74000.0
2013-02-28 14:20:00,27.56,27.57,27.56,27.57,79000.0,21.8697,21.8776,21.8697,21.8776,79000.0
2013-02-28 14:25:00,27.57,27.57,27.56,27.57,31600.0,21.8776,21.8776,21.8697,21.8776,31600.0
2013-02-28 14:30:00,27.57,27.58,27.53,27.54,97200.0,21.8776,21.8855,21.8459,21.8538,97200.0
2013-02-28 14:35:00,27.54,27.54,27.5,27.5,81800.0,21.8538,21.8538,21.8221,21.8221,81800.0
2013-02-28 14:40:00,27.5,27.5,27.49,27.5,118000.0,21.8221,21.8221,21.8141,21.8221,118000.0
2013-02-28 14:45:00,27.5,27.51,27.48,27.5,148400.0,21.8221,21.83,21.8062,21.8221,148400.0
2013-02-28 14:50:00,27.51,27.52,27.5,27.51,109600.0,21.83,21.8379,21.8221,21.83,109600.0
2013-02-28 14:55:00,27.52,27.52,27.5,27.5,84200.0,21.8379,21.8379,21.8221,21.8221,84200.0
2013-02-28 15:00:00,27.5,27.5,27.49,27.5,104800.0,21.8221,21.8221,21.8141,21.8221,104800.0
2013-02-28 15:05:00,27.5,27.52,27.5,27.51,271800.0,21.8221,21.8379,21.8221,21.83,271800.0
2013-02-28 15:10:00,27.5,27.51,27.5,27.5,166000.0,21.8221,21.83,21.8221,21.8221,166000.0
2013-02-28 15:15:00,27.5,27.51,27.5,27.51,84600.0,21.8221,21.83,21.8221,21.83,84600.0
2013-02-28 15:20:00,27.51,27.52,27.5,27.52,106600.0,21.83,21.8379,21.8221,21.8379,106600.0
2013-02-28 15:25:00,27.52,27.55,27.5,27.54,229200.0,21.8379,21.8617,21.8221,21.8538,229200.0
2013-02-28 15:30:00,27.54,27.55,27.5,27.53,123800.0,21.8538,21.8617,21.8221,21.8459,123800.0
2013-02-28 15:35:00,27.53,27.54,27.5,27.54,114400.0,21.8459,21.8538,21.8221,21.8538,114400.0
2013-02-28 15:40:00,27.54,27.54,27.5,27.53,242800.0,21.8538,21.8538,21.8221,21.8459,242800.0
2013-02-28 15:45:00,27.53,27.55,27.51,27.54,254600.0,21.8459,21.8617,21.83,21.8538,254600.0
2013-02-28 15:50:00,27.54,27.54,27.48,27.49,313000.0,21.8538,21.8538,21.8062,21.8141,313000.0
2013-02-28 15:55:00,27.49,27.5,27.41,27.41,573000.0,21.8141,21.8221,21.7506,21.7506,573000.0
2013-03-01 09:30:00,27.34,27.34,27.05,27.18,352600.0,21.6951,21.6951,21.465,21.5681,352600.0
2013-03-01 09:35:00,27.17,27.17,27.03,27.04,113000.0,21.5602,21.5602,21.4491,21.457,113000.0
2013-03-01 09:40:00,27.04,27.09,27.0,27.09,139600.0,21.457,21.4967,21.4253,21.4967,139600.0
2013-03-01 09:45:00,27.09,27.18,27.05,27.17,157000.0,21.4967,21.5681,21.465,21.5602,157000.0
2013-03-01 09:50:00,27.17,27.2,27.15,27.2,247800.0,21.5602,21.584,21.5443,21.584,247800.0
2013-03-01 09:55:00,27.19,27.2,27.17,27.18,131200.0,21.5761,21.584,21.5602,21.5681,131200.0
2013-03-01 10:00:00,27.18,27.24,27.18,27.18,250200.0,21.5681,21.6157,21.5681,21.5681,250200.0
2013-03-01 10:05:00,27.2,27.23,27.17,27.21,179000.0,21.584,21.6078,21.5602,21.5919,179000.0
2013-03-01 10:10:00,27.21,27.22,27.15,27.15,117800.0,21.5919,21.5999,21.5443,21.5443,117800.0
2013-03-01 10:15:00,27.15,27.16,27.1,27.1,141200.0,21.5443,21.5523,21.5047,21.5047,141200.0
2013-03-01 10:20:00,27.11,27.11,27.07,27.09,70800.0,21.5126,21.5126,21.4808,21.4967,70800.0
2013-03-01 10:25:00,27.09,27.16,27.09,27.16,70200.0,21.4967,21.5523,21.4967,21.5523,70200.0
2013-03-01 10:30:00,27.16,27.23,27.15,27.2,98200.0,21.5523,21.6078,21.5443,21.584,98200.0
2013-03-01 10:35:00,27.2,27.24,27.2,27.23,104600.0,21.584,21.6157,21.584,21.6078,104600.0
2013-03-01 10:40:00,27.22,27.3,27.22,27.29,60600.0,21.5999,21.6634,21.5999,21.6554,60600.0
2013-03-01 10:45:00,27.29,27.29,27.24,27.24,63800.0,21.6554,21.6554,21.6157,21.6157,63800.0
2013-03-01 10:50:00,27.24,27.29,27.24,27.29,67000.0,21.6157,21.6554,21.6157,21.6554,67000.0
2013-03-01 10:55:00,27.29,27.33,27.29,27.33,138600.0,21.6554,21.6872,21.6554,21.6872,138600.0
2013-03-01 11:00:00,27.33,27.37,27.32,27.32,106000.0,21.6872,21.7189,21.6792,21.6792,106000.0
2013-03-01 11:05:00,27.32,27.37,27.32,27.34,104000.0,21.6792,21.7189,21.6792,21.6951,104000.0
2013-03-01 11:10:00,27.34,27.35,27.31,27.31,110600.0,21.6951,21.703,21.6713,21.6713,110600.0
2013-03-01 11:15:00,27.31,27.31,27.25,27.26,93200.0,21.6713,21.6713,21.6237,21.6316,93200.0
2013-03-01 11:20:00,27.26,27.31,27.25,27.31,68800.0,21.6316,21.6713,21.6237,21.6713,68800.0
2013-03-01 11:25:00,27.31,27.33,27.3,27.31,65600.0,21.6713,21.6872,21.6634,21.6713,65600.0
2013-03-01 11:30:00,27.31,27.31,27.25,27.25,102400.0,21.6713,21.6713,21.6237,21.6237,102400.0
2013-03-01 11:35:00,27.25,27.27,27.24,27.24,93400.0,21.6237,21.6396,21.6157,21.6157,93400.0
2013-03-01 11:40:00,27.24,27.24,27.16,27.2,245800.0,21.6157,21.6157,21.5523,21.584,245800.0
2013-03-01 11:45:00,27.21,27.21,27.18,27.18,63800.0,21.5919,21.5919,21.5681,21.5681,63800.0
2013-03-01 11:50:00,27.19,27.22,27.18,27.19,49400.0,21.5761,21.5999,21.5681,21.5761,49400.0
2013-03-01 11:55:00,27.2,27.26,27.2,27.26,31400.0,21.584,21.6316,21.584,21.6316,31400.0
2013-03-01 12:00:00,27.26,27.3,27.26,27.29,53200.0,21.6316,21.6634,21.6316,21.6554,53200.0
2013-03-01 12:05:00,27.29,27.3,27.28,27.3,35200.0,21.6554,21.6634,21.6475,21.6634,35200.0
2013-03-01 12:10:00,27.3,27.32,27.3,27.32,61200.0,21.6634,21.6792,21.6634,21.6792,61200.0
2013-03-01 12:15:00,27.32,27.36,27.31,27.35,58200.0,21.6792,21.711,21.6713,21.703,58200.0
2013-03-01 12:20:00,27.35,27.39,27.33,27.39,88800.0,21.703,21.7348,21.6872,21.7348,88800.0
2013-03-01 12:25:00,27.38,27.4,27.35,27.35,78400.0,21.7268,21.7427,21.703,21.703,78400.0
2013-03-01 12:30:00,27.35,27.39,27.34,27.34,45800.0,21.703,21.7348,21.6951,21.6951,45800.0
2013-03-01 12:35:00,27.34,27.4,27.33,27.4,77600.0,21.6951,21.7427,21.6872,21.7427,77600.0
2013-03-01 12:40:00,27.39,27.4,27.37,27.4,41000.0,21.7348,21.7427,21.7189,21.7427,41000.0
2013-03-01 12:45:00,27.39,27.39,27.36,27.36,39400.0,21.7348,21.7348,21.711,21.711,39400.0
2013-03-01 12:50:00,27.36,27.39,27.36,27.36,41600.0,21.711,21.7348,21.711,21.711,41600.0
2013-03-01 12:55:00,27.36,27.42,27.36,27.4,61600.0,21.711,21.7586,21.711,21.7427,61600.0
2013-03-01 13:00:00,27.4,27.4,27.37,27.38,58600.0,21.7427,21.7427,21.7189,21.7268,58600.0
2013-03-01 13:05:00,27.38,27.39,27.35,27.36,52800.0,21.7268,21.7348,21.703,21.711,52800.0
2013-03-01 13:10:00,27.36,27.41,27.36,27.4,66000.0,21.711,21.7506,21.711,21.7427,66000.0
2013-03-01 13:15:00,27.4,27.43,27.4,27.41,59400.0,21.7427,21.7665,21.7427,21.7506,59400.0
2013-03-01 13:20:00,27.41,27.41,27.4,27.4,41000.0,21.7506,21.7506,21.7427,21.7427,41000.0
2013-03-01 13:25:00,27.4,27.4,27.36,27.36,58600.0,21.7427,21.7427,21.711,21.711,58600.0
2013-03-01 13:30:00,27.36,27.38,27.34,27.37,63600.0,21.711,21.7268,21.6951,21.7189,63600.0
2013-03-01 13:35:00,27.36,27.38,27.36,27.37,34000.0,21.711,21.7268,21.711,21.7189,34000.0
2013-03-01 13:40:00,27.38,27.39,27.36,27.36,36800.0,21.7268,21.7348,21.711,21.711,36800.0
2013-03-01 13:45:00,27.36,27.36,27.34,27.34,57400.0,21.711,21.711,21.6951,21.6951,57400.0
2013-03-01 13:50:00,27.34,27.35,27.32,27.34,61200.0,21.6951,21.703,21.6792,21.6951,61200.0
2013-03-01 13:55:00,27.34,27.36,27.33,27.36,46000.0,21.6951,21.711,21.6872,21.711,46000.0
2013-03-01 14:00:00,27.36,27.42,27.36,27.42,75800.0,21.711,21.7586,21.711,21.7586,75800.0
2013-03-01 14:05:00,27.42,27.43,27.41,27.43,40800.0,21.7586,21.7665,21.7506,21.7665,40800.0
2013-03-01 14:10:00,27.43,27.46,27.42,27.45,134000.0,21.7665,21.7903,21.7586,21.7824,134000.0
2013-03-01 14:15:00,27.45,27.46,27.43,27.45,65600.0,21.7824,21.7903,21.7665,21.7824,65600.0
2013-03-01 14:20:00,27.45,27.46,27.43,27.43,50200.0,21.7824,21.7903,21.7665,21.7665,50200.0
2013-03-01 14:25:00,27.43,27.44,27.42,27.44,47400.0,21.7665,21.7745,21.7586,21.7745,47400.0
2013-03-01 14:30:00,27.44,27.45,27.43,27.44,32000.0,21.7745,21.7824,21.7665,21.7745,32000.0
2013-03-01 14:35:00,27.44,27.46,27.43,27.43,47200.0,21.7745,21.7903,21.7665,21.7665,47200.0
2013-03-01 14:40:00,27.43,27.44,27.43,27.44,34600.0,21.7665,21.7745,21.7665,21.7745,34600.0
2013-03-01 14:45:00,27.43,27.44,27.37,27.38,190400.0,21.7665,21.7745,21.7189,21.7268,190400.0
2013-03-01 14:50:00,27.37,27.4,27.36,27.4,96200.0,21.7189,21.7427,21.711,21.7427,96200.0
2013-03-01 14:55:00,27.4,27.45,27.39,27.45,90800.0,21.7427,21.7824,21.7348,21.7824,90800.0
2013-03-01 15:00:00,27.45,27.45,27.43,27.43,99800.0,21.7824,21.7824,21.7665,21.7665,99800.0
2013-03-01 15:05:00,27.43,27.45,27.42,27.43,116200.0,21.7665,21.7824,21.7586,21.7665,116200.0
2013-03-01 15:10:00,27.43,27.47,27.43,27.46,86200.0,21.7665,21.7983,21.7665,21.7903,86200.0
2013-03-01 15:15:00,27.46,27.46,27.43,27.44,75800.0,21.7903,21.7903,21.7665,21.7745,75800.0
2013-03-01 15:20:00,27.44,27.44,27.4,27.4,149600.0,21.7745,21.7745,21.7427,21.7427,149600.0
2013-03-01 15:25:00,27.4,27.45,27.4,27.44,112000.0,21.7427,21.7824,21.7427,21.7745,112000.0
2013-03-01 15:30:00,27.44,27.45,27.42,27.45,75800.0,21.7745,21.7824,21.7586,21.7824,75800.0
2013-03-01 15:35:00,27.45,27.46,27.42,27.43,128400.0,21.7824,21.7903,21.7586,21.7665,128400.0
2013-03-01 15:40:00,27.43,27.43,27.37,27.37,271200.0,21.7665,21.7665,21.7189,21.7189,271200.0
2013-03-01 15:45:00,27.37,27.46,27.37,27.46,263800.0,21.7189,21.7903,21.7189,21.7903,263800.0
2013-03-01 15:50:00,27.46,27.46,27.42,27.42,160200.0,21.7903,21.7903,21.7586,21.7586,160200.0
2013-03-01 15:55:00,27.43,27.45,27.41,27.43,288200.0,21.7665,21.7824,21.7506,21.7665,288200.0
2013-03-04 09:30:00,27.39,27.5,27.33,27.47,220000.0,21.7348,21.8221,21.6872,21.7983,220000.0
2013-03-04 09:35:00,27.49,27.5,27.38,27.4,199200.0,21.8141,21.8221,21.7268,21.7427,199200.0
2013-03-04 09:40:00,27.41,27.43,27.38,27.41,140200.0,21.7506,21.7665,21.7268,21.7506,140200.0
2013-03-04 09:45:00,27.41,27.47,27.4,27.45,98200.0,21.7506,21.7983,21.7427,21.7824,98200.0
2013-03-04 09:50:00,27.44,27.54,27.43,27.54,118400.0,21.7745,21.8538,21.7665,21.8538,118400.0
2013-03-04 09:55:00,27.54,27.56,27.51,27.52,99600.0,21.8538,21.8697,21.83,21.8379,99600.0
2013-03-04 10:00:00,27.52,27.57,27.5,27.54,205800.0,21.8379,21.8776,21.8221,21.8538,205800.0
2013-03-04 10:05:00,27.55,27.64,27.55,27.64,317200.0,21.8617,21.9332,21.8617,21.9332,317200.0
2013-03-04 10:10:00,27.63,27.64,27.52,27.54,143600.0,21.9252,21.9332,21.8379,21.8538,143600.0
2013-03-04 10:15:00,27.54,27.58,27.52,27.56,520800.0,21.8538,21.8855,21.8379,21.8697,520800.0
2013-03-04 10:20:00,27.56,27.57,27.53,27.54,109200.0,21.8697,21.8776,21.8459,21.8538,109200.0
2013-03-04 10:25:00,27.53,27.57,27.5,27.57,79200.0,21.8459,21.8776,21.8221,21.8776,79200.0
2013-03-04 10:30:00,27.57,27.59,27.55,27.59,50000.0,21.8776,21.8935,21.8617,21.8935,50000.0
2013-03-04 10:35:00,27.58,27.59,27.54,27.55,88600.0,21.8855,21.8935,21.8538,21.8617,88600.0
2013-03-04 10:40:00,27.56,27.64,27.56,27.61,110000.0,21.8697,21.9332,21.8697,21.9094,110000.0
2013-03-04 10:45:00,27.61,27.64,27.6,27.64,84800.0,21.9094,21.9332,21.9014,21.9332,84800.0
2013-03-04 10:50:00,27.63,27.66,27.63,27.64,85000.0,21.9252,21.949,21.9252,21.9332,85000.0
2013-03-04 10:55:00,27.64,27.64,27.57,27.6,83200.0,21.9332,21.9332,21.8776,21.9014,83200.0
2013-03-04 11:00:00,27.59,27.61,27.57,27.6,141200.0,21.8935,21.9094,21.8776,21.9014,141200.0
2013-03-04 11:05:00,27.6,27.6,27.53,27.54,121400.0,21.9014,21.9014,21.8459,21.8538,121400.0
2013-03-04 11:10:00,27.54,27.55,27.52,27.53,151800.0,21.8538,21.8617,21.8379,21.8459,151800.0
2013-03-04 11:15:00,27.53,27.64,27.52,27.64,117000.0,21.8459,21.9332,21.8379,21.9332,117000.0
2013-03-04 11:20:00,27.63,27.64,27.59,27.61,69200.0,21.9252,21.9332,21.8935,21.9094,69200.0
2013-03-04 11:25:00,27.61,27.64,27.59,27.63,135600.0,21.9094,21.9332,21.8935,21.9252,135600.0
2013-03-04 11:30:00,27.62,27.64,27.6,27.61,54000.0,21.9173,21.9332,21.9014,21.9094,54000.0
2013-03-04 11:35:00,27.62,27.66,27.61,27.66,128200.0,21.9173,21.949,21.9094,21.949,128200.0
2013-03-04 11:40:00,27.66,27.67,27.64,27.64,120600.0,21.949,21.957,21.9332,21.9332,120600.0
2013-03-04 11:45:00,27.64,27.65,27.63,27.65,55600.0,21.9332,21.9411,21.9252,21.9411,55600.0
2013-03-04 11:50:00,27.65,27.68,27.65,27.68,88200.0,21.9411,21.9649,21.9411,21.9649,88200.0
2013-03-04 11:55:00,27.68,27.68,27.67,27.68,42000.0,21.9649,21.9649,21.957,21.9649,42000.0
2013-03-04 12:00:00,27.68,27.68,27.66,27.66,52600.0,21.9649,21.9649,21.949,21.949,52600.0
2013-03-04 12:05:00,27.66,27.68,27.66,27.66,110000.0,21.949,21.9649,21.949,21.949,110000.0
2013-03-04 12:10:00,27.66,27.68,27.66,27.68,54200.0,21.949,21.9649,21.949,21.9649,54200.0
2013-03-04 12:15:00,27.68,27.68,27.64,27.66,73400.0,21.9649,21.9649,21.9332,21.949,73400.0
2013-03-04 12:20:00,27.66,27.66,27.63,27.63,65200.0,21.949,21.949,21.9252,21.9252,65200.0
2013-03-04 12:25:00,27.63,27.64,27.61,27.61,75600.0,21.9252,21.9332,21.9094,21.9094,75600.0
2013-03-04 12:30:00,27.6,27.61,27.58,27.6,106600.0,21.9014,21.9094,21.8855,21.9014,106600.0
2013-03-04 12:35:00,27.6,27.6,27.57,27.6,62000.0,21.9014,21.9014,21.8776,21.9014,62000.0
2013-03-04 12:40:00,27.6,27.61,27.59,27.61,86000.0,21.9014,21.9094,21.8935,21.9094,86000.0
2013-03-04 12:45:00,27.61,27.61,27.58,27.58,57600.0,21.9094,21.9094,21.8855,21.8855,57600.0
2013-03-04 12:50:00,27.59,27.59,27.58,27.58,60000.0,21.8935,21.8935,21.8855,21.8855,60000.0
2013-03-04 12:55:00,27.58,27.6,27.58,27.6,51000.0,21.8855,21.9014,21.8855,21.9014,51000.0
2013-03-04 13:00:00,27.6,27.61,27.58,27.61,46800.0,21.9014,21.9094,21.8855,21.9094,46800.0
2013-03-04 13:05:00,27.61,27.61,27.58,27.59,52400.0,21.9094,21.9094,21.8855,21.8935,52400.0
2013-03-04 13:10:00,27.59,27.6,27.58,27.6,24600.0,21.8935,21.9014,21.8855,21.9014,24600.0
2013-03-04 13:15:00,27.6,27.61,27.6,27.61,40400.0,21.9014,21.9094,21.9014,21.9094,40400.0
2013-03-04 13:20:00,27.61,27.7,27.6,27.69,145200.0,21.9094,21.9808,21.9014,21.9728,145200.0
2013-03-04 13:25:00,27.69,27.72,27.68,27.72,185600.0,21.9728,21.9966,21.9649,21.9966,185600.0
2013-03-04 13:30:00,27.72,27.73,27.71,27.72,123600.0,21.9966,22.0046,21.9887,21.9966,123600.0
2013-03-04 13:35:00,27.72,27.72,27.7,27.72,50000.0,21.9966,21.9966,21.9808,21.9966,50000.0
2013-03-04 13:40:00,27.71,27.75,27.7,27.73,98400.0,21.9887,22.0204,21.9808,22.0046,98400.0
2013-03-04 13:45:00,27.73,27.75,27.73,27.75,62600.0,22.0046,22.0204,22.0046,22.0204,62600.0
2013-03-04 13:50:00,27.75,27.77,27.75,27.76,120000.0,22.0204,22.0363,22.0204,22.0284,120000.0
2013-03-04 13:55:00,27.75,27.76,27.74,27.75,84800.0,22.0204,22.0284,22.0125,22.0204,84800.0
2013-03-04 14:00:00,27.75,27.75,27.74,27.74,74000.0,22.0204,22.0204,22.0125,22.0125,74000.0
2013-03-04 14:05:00,27.74,27.78,27.74,27.76,97000.0,22.0125,22.0443,22.0125,22.0284,97000.0
2013-03-04 14:10:00,27.76,27.77,27.74,27.76,69000.0,22.0284,22.0363,22.0125,22.0284,69000.0
2013-03-04 14:15:00,27.75,27.76,27.74,27.75,65600.0,22.0204,22.0284,22.0125,22.0204,65600.0
2013-03-04 14:20:00,27.75,27.76,27.75,27.75,52600.0,22.0204,22.0284,22.0204,22.0204,52600.0
2013-03-04 14:25:00,27.76,27.83,27.75,27.82,216800.0,22.0284,22.0839,22.0204,22.076,216800.0
2013-03-04 14:30:00,27.82,27.82,27.8,27.82,130600.0,22.076,22.076,22.0601,22.076,130600.0
2013-03-04 14:35:00,27.82,27.83,27.78,27.8,153600.0,22.076,22.0839,22.0443,22.0601,153600.0
2013-03-04 14:40:00,27.8,27.8,27.75,27.79,183600.0,22.0601,22.0601,22.0204,22.0522,183600.0
2013-03-04 14:45:00,27.79,27.8,27.77,27.78,97000.0,22.0522,22.0601,22.0363,22.0443,97000.0
2013-03-04 14:50:00,27.79,27.8,27.78,27.79,74400.0,22.0522,22.0601,22.0443,22.0522,74400.0
2013-03-04 14:55:00,27.79,27.8,27.78,27.79,77400.0,22.0522,22.0601,22.0443,22.0522,77400.0
2013-03-04 15:00:00,27.79,27.81,27.79,27.8,223000.0,22.0522,22.0681,22.0522,22.0601,223000.0
2013-03-04 15:05:00,27.8,27.83,27.8,27.82,169600.0,22.0601,22.0839,22.0601,22.076,169600.0
2013-03-04 15:10:00,27.82,27.85,27.82,27.84,133800.0,22.076,22.0998,22.076,22.0919,133800.0
2013-03-04 15:15:00,27.84,27.85,27.82,27.83,169600.0,22.0919,22.0998,22.076,22.0839,169600.0
2013-03-04 15:20:00,27.82,27.83,27.81,27.83,234000.0,22.076,22.0839,22.0681,22.0839,234000.0
2013-03-04 15:25:00,27.83,27.85,27.82,27.85,106600.0,22.0839,22.0998,22.076,22.0998,106600.0
2013-03-04 15:30:00,27.85,27.86,27.83,27.86,131400.0,22.0998,22.1077,22.0839,22.1077,131400.0
2013-03-04 15:35:00,27.86,27.86,27.8,27.8,281200.0,22.1077,22.1077,22.0601,22.0601,281200.0
2013-03-04 15:40:00,27.8,27.8,27.79,27.8,171200.0,22.0601,22.0601,22.0522,22.0601,171200.0
2013-03-04 15:45:00,27.8,27.81,27.8,27.81,137000.0,22.0601,22.0681,22.0601,22.0681,137000.0
2013-03-04 15:50:00,27.81,27.83,27.8,27.83,213600.0,22.0681,22.0839,22.0601,22.0839,213600.0
2013-03-04 15:55:00,27.83,27.86,27.81,27.86,393600.0,22.0839,22.1077,22.0681,22.1077,393600.0
2013-03-05 09:30:00,28.0,28.13,28.0,28.09,482200.0,22.2188,22.322,22.2188,22.2902,482200.0
2013-03-05 09:35:00,28.09,28.3,28.09,28.19,480000.0,22.2902,22.4569,22.2902,22.3696,480000.0
2013-03-05 09:40:00,28.2,28.27,28.11,28.15,214600.0,22.3775,22.4331,22.3061,22.3379,214600.0
2013-03-05 09:45:00,28.15,28.21,28.07,28.11,219200.0,22.3379,22.3855,22.2744,22.3061,219200.0
2013-03-05 09:50:00,28.11,28.25,28.11,28.25,215600.0,22.3061,22.4172,22.3061,22.4172,215600.0
2013-03-05 09:55:00,28.25,28.28,28.21,28.22,213600.0,22.4172,22.441,22.3855,22.3934,213600.0
2013-03-05 10:00:00,28.23,28.29,28.22,28.28,120600.0,22.4013,22.449,22.3934,22.441,120600.0
2013-03-05 10:05:00,28.28,28.28,28.22,28.22,143000.0,22.441,22.441,22.3934,22.3934,143000.0
2013-03-05 10:10:00,28.22,28.25,28.2,28.25,122000.0,22.3934,22.4172,22.3775,22.4172,122000.0
2013-03-05 10:15:00,28.25,28.28,28.25,28.26,148000.0,22.4172,22.441,22.4172,22.4251,148000.0
2013-03-05 10:20:00,28.25,28.29,28.25,28.25,151200.0,22.4172,22.449,22.4172,22.4172,151200.0
2013-03-05 10:25:00,28.25,28.28,28.24,28.28,117000.0,22.4172,22.441,22.4093,22.441,117000.0
2013-03-05 10:30:00,28.27,28.34,28.27,28.33,224000.0,22.4331,22.4886,22.4331,22.4807,224000.0
2013-03-05 10:35:00,28.33,28.35,28.31,28.31,154200.0,22.4807,22.4966,22.4648,22.4648,154200.0
2013-03-05 10:40:00,28.31,28.35,28.3,28.33,180800.0,22.4648,22.4966,22.4569,22.4807,180800.0
2013-03-05 10:45:00,28.33,28.35,28.3,28.33,112800.0,22.4807,22.4966,22.4569,22.4807,112800.0
2013-03-05 10:50:00,28.32,28.32,28.27,28.27,205200.0,22.4728,22.4728,22.4331,22.4331,205200.0
2013-03-05 10:55:00,28.26,28.27,28.24,28.24,148600.0,22.4251,22.4331,22.4093,22.4093,148600.0
2013-03-05 11:00:00,28.24,28.25,28.23,28.24,121400.0,22.4093,22.4172,22.4013,22.4093,121400.0
2013-03-05 11:05:00,28.24,28.29,28.24,28.27,165400.0,22.4093,22.449,22.4093,22.4331,165400.0
2013-03-05 11:10:00,28.27,28.3,28.27,28.28,236200.0,22.4331,22.4569,22.4331,22.441,236200.0
2013-03-05 11:15:00,28.28,28.28,28.24,28.28,159800.0,22.441,22.441,22.4093,22.441,159800.0
2013-03-05 11:20:00,28.28,28.28,28.24,28.28,312800.0,22.441,22.441,22.4093,22.441,312800.0
2013-03-05 11:25:00,28.28,28.3,28.28,28.3,87200.0,22.441,22.4569,22.441,22.4569,87200.0
2013-03-05 11:30:00,28.3,28.31,28.3,28.3,81400.0,22.4569,22.4648,22.4569,22.4569,81400.0
2013-03-05 11:35:00,28.3,28.31,28.3,28.3,125400.0,22.4569,22.4648,22.4569,22.4569,125400.0
2013-03-05 11:40:00,28.31,28.32,28.3,28.32,61200.0,22.4648,22.4728,22.4569,22.4728,61200.0
2013-03-05 11:45:00,28.32,28.35,28.31,28.35,100200.0,22.4728,22.4966,22.4648,22.4966,100200.0
2013-03-05 11:50:00,28.35,28.37,28.34,28.36,218600.0,22.4966,22.5124,22.4886,22.5045,218600.0
2013-03-05 11:55:00,28.36,28.38,28.36,28.36,70800.0,22.5045,22.5204,22.5045,22.5045,70800.0
2013-03-05 12:00:00,28.37,28.38,28.36,28.36,136600.0,22.5124,22.5204,22.5045,22.5045,136600.0
2013-03-05 12:05:00,28.36,28.38,28.36,28.38,71400.0,22.5045,22.5204,22.5045,22.5204,71400.0
2013-03-05 12:10:00,28.37,28.38,28.34,28.35,75200.0,22.5124,22.5204,22.4886,22.4966,75200.0
2013-03-05 12:15:00,28.35,28.35,28.33,28.34,84400.0,22.4966,22.4966,22.4807,22.4886,84400.0
2013-03-05 12:20:00,28.34,28.35,28.32,28.35,63600.0,22.4886,22.4966,22.4728,22.4966,63600.0
2013-03-05 12:25:00,28.35,28.36,28.34,28.36,104000.0,22.4966,22.5045,22.4886,22.5045,104000.0
2013-03-05 12:30:00,28.35,28.36,28.34,28.34,54000.0,22.4966,22.5045,22.4886,22.4886,54000.0
2013-03-05 12:35:00,28.34,28.35,28.33,28.34,49600.0,22.4886,22.4966,22.4807,22.4886,49600.0
2013-03-05 12:40:00,28.35,28.35,28.32,28.33,70000.0,22.4966,22.4966,22.4728,22.4807,70000.0
2013-03-05 12:45:00,28.33,28.35,28.33,28.34,60800.0,22.4807,22.4966,22.4807,22.4886,60800.0
2013-03-05 12:50:00,28.35,28.35,28.33,28.34,68200.0,22.4966,22.4966,22.4807,22.4886,68200.0
2013-03-05 12:55:00,28.34,28.34,28.3,28.34,45000.0,22.4886,22.4886,22.4569,22.4886,45000.0
2013-03-05 13:00:00,28.34,28.35,28.32,28.32,29800.0,22.4886,22.4966,22.4728,22.4728,29800.0
2013-03-05 13:05:00,28.32,28.33,28.32,28.32,35600.0,22.4728,22.4807,22.4728,22.4728,35600.0
2013-03-05 13:10:00,28.31,28.33,28.31,28.32,55600.0,22.4648,22.4807,22.4648,22.4728,55600.0
2013-03-05 13:15:00,28.33,28.34,28.32,28.34,66400.0,22.4807,22.4886,22.4728,22.4886,66400.0
2013-03-05 13:20:00,28.34,28.36,28.33,28.35,135000.0,22.4886,22.5045,22.4807,22.4966,135000.0
2013-03-05 13:25:00,28.36,28.38,28.35,28.38,103800.0,22.5045,22.5204,22.4966,22.5204,103800.0
2013-03-05 13:30:00,28.37,28.4,28.36,28.39,152800.0,22.5124,22.5362,22.5045,22.5283,152800.0
2013-03-05 13:35:00,28.39,28.4,28.36,28.37,223800.0,22.5283,22.5362,22.5045,22.5124,223800.0
2013-03-05 13:40:00,28.38,28.38,28.33,28.33,132000.0,22.5204,22.5204,22.4807,22.4807,132000.0
2013-03-05 13:45:00,28.33,28.34,28.31,28.31,92000.0,22.4807,22.4886,22.4648,22.4648,92000.0
2013-03-05 13:50:00,28.31,28.32,28.27,28.28,127200.0,22.4648,22.4728,22.4331,22.441,127200.0
2013-03-05 13:55:00,28.28,28.28,28.25,28.27,61400.0,22.441,22.441,22.4172,22.4331,61400.0
2013-03-05 14:00:00,28.27,28.29,28.27,28.27,54000.0,22.4331,22.449,22.4331,22.4331,54000.0
2013-03-05 14:05:00,28.27,28.29,28.27,28.27,45600.0,22.4331,22.449,22.4331,22.4331,45600.0
2013-03-05 14:10:00,28.27,28.29,28.27,28.29,40600.0,22.4331,22.449,22.4331,22.449,40600.0
2013-03-05 14:15:00,28.29,28.32,28.28,28.32,91800.0,22.449,22.4728,22.441,22.4728,91800.0
2013-03-05 14:20:00,28.32,28.32,28.29,28.29,52400.0,22.4728,22.4728,22.449,22.449,52400.0
2013-03-05 14:25:00,28.29,28.3,28.25,28.26,48800.0,22.449,22.4569,22.4172,22.4251,48800.0
2013-03-05 14:30:00,28.25,28.27,28.25,28.26,103000.0,22.4172,22.4331,22.4172,22.4251,103000.0
2013-03-05 14:35:00,28.26,28.28,28.25,28.28,66800.0,22.4251,22.441,22.4172,22.441,66800.0
2013-03-05 14:40:00,28.28,28.3,28.26,28.28,60000.0,22.441,22.4569,22.4251,22.441,60000.0
2013-03-05 14:45:00,28.28,28.3,28.28,28.29,48600.0,22.441,22.4569,22.441,22.449,48600.0
2013-03-05 14:50:00,28.3,28.3,28.25,28.27,46200.0,22.4569,22.4569,22.4172,22.4331,46200.0
2013-03-05 14:55:00,28.27,28.3,28.27,28.3,108600.0,22.4331,22.4569,22.4331,22.4569,108600.0
2013-03-05 15:00:00,28.3,28.33,28.27,28.32,135000.0,22.4569,22.4807,22.4331,22.4728,135000.0
2013-03-05 15:05:00,28.33,28.34,28.31,28.32,168200.0,22.4807,22.4886,22.4648,22.4728,168200.0
2013-03-05 15:10:00,28.32,28.33,28.31,28.33,85000.0,22.4728,22.4807,22.4648,22.4807,85000.0
2013-03-05 15:15:00,28.33,28.34,28.31,28.31,224200.0,22.4807,22.4886,22.4648,22.4648,224200.0
2013-03-05 15:20:00,28.31,28.31,28.29,28.31,130800.0,22.4648,22.4648,22.449,22.4648,130800.0
2013-03-05 15:25:00,28.31,28.31,28.29,28.31,223400.0,22.4648,22.4648,22.449,22.4648,223400.0
2013-03-05 15:30:00,28.31,28.31,28.3,28.3,152800.0,22.4648,22.4648,22.4569,22.4569,152800.0
2013-03-05 15:35:00,28.3,28.31,28.29,28.31,110000.0,22.4569,22.4648,22.449,22.4648,110000.0
2013-03-05 15:40:00,28.31,28.33,28.31,28.33,306800.0,22.4648,22.4807,22.4648,22.4807,306800.0
2013-03-05 15:45:00,28.33,28.33,28.3,28.31,215800.0,22.4807,22.4807,22.4569,22.4648,215800.0
2013-03-05 15:50:00,28.3,28.3,28.23,28.24,445400.0,22.4569,22.4569,22.4013,22.4093,445400.0
2013-03-05 15:55:00,28.25,28.25,28.21,28.25,654600.0,22.4172,22.4172,22.3855,22.4172,654600.0
2013-03-06 09:30:00,28.38,28.55,28.33,28.55,996400.0,22.5204,22.6553,22.4807,22.6553,996400.0
2013-03-06 09:35:00,28.55,28.59,28.5,28.54,483800.0,22.6553,22.687,22.6156,22.6473,483800.0
2013-03-06 09:40:00,28.53,28.54,28.5,28.52,289200.0,22.6394,22.6473,22.6156,22.6315,289200.0
2013-03-06 09:45:00,28.52,28.59,28.5,28.56,665600.0,22.6315,22.687,22.6156,22.6632,665600.0
2013-03-06 09:50:00,28.56,28.58,28.54,28.58,285200.0,22.6632,22.6791,22.6473,22.6791,285200.0
2013-03-06 09:55:00,28.58,28.63,28.57,28.6,384000.0,22.6791,22.7188,22.6711,22.6949,384000.0
2013-03-06 10:00:00,28.6,28.66,28.58,28.65,239600.0,22.6949,22.7426,22.6791,22.7346,239600.0
2013-03-06 10:05:00,28.65,28.72,28.64,28.72,432400.0,22.7346,22.7902,22.7267,22.7902,432400.0
2013-03-06 10:10:00,28.72,28.75,28.68,28.73,198400.0,22.7902,22.814,22.7584,22.7981,198400.0
2013-03-06 10:15:00,28.73,28.74,28.67,28.69,259000.0,22.7981,22.806,22.7505,22.7664,259000.0
2013-03-06 10:20:00,28.68,28.71,28.66,28.7,105800.0,22.7584,22.7822,22.7426,22.7743,105800.0
2013-03-06 10:25:00,28.7,28.72,28.67,28.69,266400.0,22.7743,22.7902,22.7505,22.7664,266400.0
2013-03-06 10:30:00,28.68,28.68,28.63,28.65,137200.0,22.7584,22.7584,22.7188,22.7346,137200.0
2013-03-06 10:35:00,28.65,28.66,28.63,28.64,229400.0,22.7346,22.7426,22.7188,22.7267,229400.0
2013-03-06 10:40:00,28.65,28.66,28.61,28.65,196400.0,22.7346,22.7426,22.7029,22.7346,196400.0
2013-03-06 10:45:00,28.66,28.66,28.62,28.65,548200.0,22.7426,22.7426,22.7108,22.7346,548200.0
2013-03-06 10:50:00,28.65,28.69,28.65,28.68,318000.0,22.7346,22.7664,22.7346,22.7584,318000.0
2013-03-06 10:55:00,28.68,28.7,28.63,28.64,136800.0,22.7584,22.7743,22.7188,22.7267,136800.0
2013-03-06 11:00:00,28.63,28.64,28.6,28.61,165000.0,22.7188,22.7267,22.6949,22.7029,165000.0
2013-03-06 11:05:00,28.61,28.61,28.58,28.61,95200.0,22.7029,22.7029,22.6791,22.7029,95200.0
2013-03-06 11:10:00,28.61,28.61,28.58,28.59,99800.0,22.7029,22.7029,22.6791,22.687,99800.0
2013-03-06 11:15:00,28.6,28.65,28.58,28.64,258800.0,22.6949,22.7346,22.6791,22.7267,258800.0
2013-03-06 11:20:00,28.64,28.66,28.63,28.65,172800.0,22.7267,22.7426,22.7188,22.7346,172800.0
2013-03-06 11:25:00,28.65,28.65,28.61,28.63,60800.0,22.7346,22.7346,22.7029,22.7188,60800.0
2013-03-06 11:30:00,28.63,28.64,28.6,28.61,100800.0,22.7188,22.7267,22.6949,22.7029,100800.0
2013-03-06 11:35:00,28.61,28.63,28.61,28.62,93200.0,22.7029,22.7188,22.7029,22.7108,93200.0
2013-03-06 11:40:00,28.63,28.63,28.59,28.6,120600.0,22.7188,22.7188,22.687,22.6949,120600.0
2013-03-06 11:45:00,28.6,28.61,28.59,28.59,145200.0,22.6949,22.7029,22.687,22.687,145200.0
2013-03-06 11:50:00,28.59,28.6,28.55,28.56,66400.0,22.687,22.6949,22.6553,22.6632,66400.0
2013-03-06 11:55:00,28.56,28.58,28.56,28.57,66000.0,22.6632,22.6791,22.6632,22.6711,66000.0
2013-03-06 12:00:00,28.57,28.58,28.55,28.57,57000.0,22.6711,22.6791,22.6553,22.6711,57000.0
2013-03-06 12:05:00,28.57,28.57,28.55,28.55,51000.0,22.6711,22.6711,22.6553,22.6553,51000.0
2013-03-06 12:10:00,28.55,28.58,28.54,28.57,98000.0,22.6553,22.6791,22.6473,22.6711,98000.0
2013-03-06 12:15:00,28.57,28.59,28.56,28.59,65600.0,22.6711,22.687,22.6632,22.687,65600.0
2013-03-06 12:20:00,28.59,28.6,28.57,28.58,62200.0,22.687,22.6949,22.6711,22.6791,62200.0
2013-03-06 12:25:00,28.57,28.59,28.55,28.59,160800.0,22.6711,22.687,22.6553,22.687,160800.0
2013-03-06 12:30:00,28.58,28.59,28.56,28.58,273400.0,22.6791,22.687,22.6632,22.6791,273400.0
2013-03-06 12:35:00,28.58,28.61,28.58,28.6,154200.0,22.6791,22.7029,22.6791,22.6949,154200.0
2013-03-06 12:40:00,28.6,28.62,28.6,28.62,106000.0,22.6949,22.7108,22.6949,22.7108,106000.0
2013-03-06 12:45:00,28.62,28.63,28.6,28.61,117000.0,22.7108,22.7188,22.6949,22.7029,117000.0
2013-03-06 12:50:00,28.61,28.62,28.6,28.62,80200.0,22.7029,22.7108,22.6949,22.7108,80200.0
2013-03-06 12:55:00,28.62,28.62,28.57,28.58,56800.0,22.7108,22.7108,22.6711,22.6791,56800.0
2013-03-06 13:00:00,28.57,28.58,28.56,28.58,64200.0,22.6711,22.6791,22.6632,22.6791,64200.0
2013-03-06 13:05:00,28.57,28.59,28.57,28.59,36200.0,22.6711,22.687,22.6711,22.687,36200.0
2013-03-06 13:10:00,28.58,28.6,28.57,28.6,48600.0,22.6791,22.6949,22.6711,22.6949,48600.0
2013-03-06 13:15:00,28.6,28.61,28.59,28.6,132400.0,22.6949,22.7029,22.687,22.6949,132400.0
2013-03-06 13:20:00,28.6,28.61,28.59,28.59,101600.0,22.6949,22.7029,22.687,22.687,101600.0
2013-03-06 13:25:00,28.59,28.61,28.59,28.61,62600.0,22.687,22.7029,22.687,22.7029,62600.0
2013-03-06 13:30:00,28.61,28.61,28.61,28.61,47200.0,22.7029,22.7029,22.7029,22.7029,47200.0
2013-03-06 13:35:00,28.61,28.61,28.6,28.61,133400.0,22.7029,22.7029,22.6949,22.7029,133400.0
2013-03-06 13:40:00,28.61,28.63,28.61,28.61,56800.0,22.7029,22.7188,22.7029,22.7029,56800.0
2013-03-06 13:45:00,28.61,28.63,28.61,28.61,50800.0,22.7029,22.7188,22.7029,22.7029,50800.0
2013-03-06 13:50:00,28.61,28.63,28.61,28.61,83600.0,22.7029,22.7188,22.7029,22.7029,83600.0
2013-03-06 13:55:00,28.61,28.62,28.6,28.61,127200.0,22.7029,22.7108,22.6949,22.7029,127200.0
2013-03-06 14:00:00,28.61,28.63,28.61,28.62,134600.0,22.7029,22.7188,22.7029,22.7108,134600.0
2013-03-06 14:05:00,28.63,28.64,28.61,28.62,192400.0,22.7188,22.7267,22.7029,22.7108,192400.0
2013-03-06 14:10:00,28.62,28.63,28.6,28.6,79200.0,22.7108,22.7188,22.6949,22.6949,79200.0
2013-03-06 14:15:00,28.6,28.63,28.6,28.63,93400.0,22.6949,22.7188,22.6949,22.7188,93400.0
2013-03-06 14:20:00,28.63,28.64,28.61,28.61,128800.0,22.7188,22.7267,22.7029,22.7029,128800.0
2013-03-06 14:25:00,28.61,28.64,28.61,28.63,162600.0,22.7029,22.7267,22.7029,22.7188,162600.0
2013-03-06 14:30:00,28.62,28.63,28.61,28.63,53400.0,22.7108,22.7188,22.7029,22.7188,53400.0
2013-03-06 14:35:00,28.63,28.65,28.63,28.64,187200.0,22.7188,22.7346,22.7188,22.7267,187200.0
2013-03-06 14:40:00,28.64,28.64,28.61,28.63,55600.0,22.7267,22.7267,22.7029,22.7188,55600.0
2013-03-06 14:45:00,28.63,28.65,28.61,28.64,80600.0,22.7188,22.7346,22.7029,22.7267,80600.0
2013-03-06 14:50:00,28.64,28.64,28.61,28.63,87200.0,22.7267,22.7267,22.7029,22.7188,87200.0
2013-03-06 14:55:00,28.63,28.63,28.61,28.62,99000.0,22.7188,22.7188,22.7029,22.7108,99000.0
2013-03-06 15:00:00,28.61,28.63,28.6,28.6,144400.0,22.7029,22.7188,22.6949,22.6949,144400.0
2013-03-06 15:05:00,28.6,28.61,28.6,28.6,136600.0,22.6949,22.7029,22.6949,22.6949,136600.0
2013-03-06 15:10:00,28.6,28.61,28.59,28.6,186800.0,22.6949,22.7029,22.687,22.6949,186800.0
2013-03-06 15:15:00,28.59,28.61,28.59,28.6,163800.0,22.687,22.7029,22.687,22.6949,163800.0
2013-03-06 15:20:00,28.6,28.6,28.58,28.59,140400.0,22.6949,22.6949,22.6791,22.687,140400.0
2013-03-06 15:25:00,28.59,28.59,28.55,28.56,137400.0,22.687,22.687,22.6553,22.6632,137400.0
2013-03-06 15:30:00,28.56,28.58,28.55,28.55,192200.0,22.6632,22.6791,22.6553,22.6553,192200.0
2013-03-06 15:35:00,28.55,28.56,28.54,28.55,154200.0,22.6553,22.6632,22.6473,22.6553,154200.0
2013-03-06 15:40:00,28.54,28.57,28.54,28.55,200600.0,22.6473,22.6711,22.6473,22.6553,200600.0
2013-03-06 15:45:00,28.54,28.57,28.53,28.55,203800.0,22.6473,22.6711,22.6394,22.6553,203800.0
2013-03-06 15:50:00,28.55,28.55,28.53,28.53,218800.0,22.6553,22.6553,22.6394,22.6394,218800.0
2013-03-06 15:55:00,28.53,28.56,28.52,28.55,575400.0,22.6394,22.6632,22.6315,22.6553,575400.0
2013-03-07 09:30:00,28.57,28.67,28.55,28.66,367600.0,22.6711,22.7505,22.6553,22.7426,367600.0
2013-03-07 09:35:00,28.67,28.69,28.6,28.6,159000.0,22.7505,22.7664,22.6949,22.6949,159000.0
2013-03-07 09:40:00,28.6,28.66,28.58,28.63,124800.0,22.6949,22.7426,22.6791,22.7188,124800.0
2013-03-07 09:45:00,28.63,28.7,28.61,28.66,163000.0,22.7188,22.7743,22.7029,22.7426,163000.0
2013-03-07 09:50:00,28.66,28.75,28.66,28.75,209800.0,22.7426,22.814,22.7426,22.814,209800.0
2013-03-07 09:55:00,28.75,28.8,28.75,28.8,256400.0,22.814,22.8537,22.814,22.8537,256400.0
2013-03-07 10:00:00,28.8,28.83,28.78,28.83,228000.0,22.8537,22.8775,22.8378,22.8775,228000.0
2013-03-07 10:05:00,28.83,28.86,28.83,28.85,226200.0,22.8775,22.9013,22.8775,22.8933,226200.0
2013-03-07 10:10:00,28.85,28.87,28.84,28.86,155800.0,22.8933,22.9092,22.8854,22.9013,155800.0
2013-03-07 10:15:00,28.86,28.88,28.85,28.86,177800.0,22.9013,22.9171,22.8933,22.9013,177800.0
2013-03-07 10:20:00,28.86,28.88,28.78,28.79,140600.0,22.9013,22.9171,22.8378,22.8457,140600.0
2013-03-07 10:25:00,28.79,28.8,28.77,28.8,121600.0,22.8457,22.8537,22.8298,22.8537,121600.0
2013-03-07 10:30:00,28.79,28.81,28.78,28.81,151800.0,22.8457,22.8616,22.8378,22.8616,151800.0
2013-03-07 10:35:00,28.81,28.82,28.79,28.8,104800.0,22.8616,22.8695,22.8457,22.8537,104800.0
2013-03-07 10:40:00,28.8,28.85,28.8,28.85,188400.0,22.8537,22.8933,22.8537,22.8933,188400.0
2013-03-07 10:45:00,28.85,28.86,28.84,28.86,139200.0,22.8933,22.9013,22.8854,22.9013,139200.0
2013-03-07 10:50:00,28.86,28.86,28.81,28.85,149400.0,22.9013,22.9013,22.8616,22.8933,149400.0
2013-03-07 10:55:00,28.85,28.88,28.85,28.86,108800.0,22.8933,22.9171,22.8933,22.9013,108800.0
2013-03-07 11:00:00,28.86,28.88,28.84,28.85,203400.0,22.9013,22.9171,22.8854,22.8933,203400.0
2013-03-07 11:05:00,28.85,28.91,28.85,28.89,148200.0,22.8933,22.9409,22.8933,22.9251,148200.0
2013-03-07 11:10:00,28.9,28.91,28.89,28.9,108600.0,22.933,22.9409,22.9251,22.933,108600.0
2013-03-07 11:15:00,28.9,28.91,28.89,28.89,75600.0,22.933,22.9409,22.9251,22.9251,75600.0
2013-03-07 11:20:00,28.89,28.89,28.86,28.89,89600.0,22.9251,22.9251,22.9013,22.9251,89600.0
2013-03-07 11:25:00,28.89,28.92,28.89,28.92,168600.0,22.9251,22.9489,22.9251,22.9489,168600.0
2013-03-07 11:30:00,28.92,28.92,28.88,28.89,201200.0,22.9489,22.9489,22.9171,22.9251,201200.0
2013-03-07 11:35:00,28.88,28.89,28.85,28.86,204600.0,22.9171,22.9251,22.8933,22.9013,204600.0
2013-03-07 11:40:00,28.86,28.87,28.83,28.86,87000.0,22.9013,22.9092,22.8775,22.9013,87000.0
2013-03-07 11:45:00,28.86,28.87,28.84,28.85,57400.0,22.9013,22.9092,22.8854,22.8933,57400.0
2013-03-07 11:50:00,28.85,28.88,28.85,28.88,52400.0,22.8933,22.9171,22.8933,22.9171,52400.0
2013-03-07 11:55:00,28.88,28.89,28.84,28.85,88800.0,22.9171,22.9251,22.8854,22.8933,88800.0
2013-03-07 12:00:00,28.85,28.86,28.81,28.81,84600.0,22.8933,22.9013,22.8616,22.8616,84600.0
2013-03-07 12:05:00,28.81,28.81,28.8,28.81,72400.0,22.8616,22.8616,22.8537,22.8616,72400.0
2013-03-07 12:10:00,28.81,28.81,28.78,28.79,62000.0,22.8616,22.8616,22.8378,22.8457,62000.0
2013-03-07 12:15:00,28.79,28.83,28.78,28.82,137800.0,22.8457,22.8775,22.8378,22.8695,137800.0
2013-03-07 12:20:00,28.82,28.85,28.82,28.85,87400.0,22.8695,22.8933,22.8695,22.8933,87400.0
2013-03-07 12:25:00,28.85,28.88,28.84,28.88,50400.0,22.8933,22.9171,22.8854,22.9171,50400.0
2013-03-07 12:30:00,28.87,28.88,28.86,28.86,71600.0,22.9092,22.9171,22.9013,22.9013,71600.0
2013-03-07 12:35:00,28.86,28.86,28.85,28.86,38000.0,22.9013,22.9013,22.8933,22.9013,38000.0
2013-03-07 12:40:00,28.86,28.86,28.85,28.85,44000.0,22.9013,22.9013,22.8933,22.8933,44000.0
2013-03-07 12:45:00,28.86,28.88,28.85,28.87,62800.0,22.9013,22.9171,22.8933,22.9092,62800.0
2013-03-07 12:50:00,28.87,28.89,28.86,28.88,85600.0,22.9092,22.9251,22.9013,22.9171,85600.0
2013-03-07 12:55:00,28.89,28.92,28.88,28.92,175000.0,22.9251,22.9489,22.9171,22.9489,175000.0
2013-03-07 13:00:00,28.91,28.92,28.91,28.92,68800.0,22.9409,22.9489,22.9409,22.9489,68800.0
2013-03-07 13:05:00,28.92,28.93,28.91,28.92,80400.0,22.9489,22.9568,22.9409,22.9489,80400.0
2013-03-07 13:10:00,28.92,28.93,28.92,28.92,58800.0,22.9489,22.9568,22.9489,22.9489,58800.0
2013-03-07 13:15:00,28.92,28.93,28.89,28.89,261000.0,22.9489,22.9568,22.9251,22.9251,261000.0
2013-03-07 13:20:00,28.89,28.89,28.85,28.85,145200.0,22.9251,22.9251,22.8933,22.8933,145200.0
2013-03-07 13:25:00,28.85,28.85,28.82,28.83,82200.0,22.8933,22.8933,22.8695,22.8775,82200.0
2013-03-07 13:30:00,28.84,28.85,28.83,28.83,113000.0,22.8854,22.8933,22.8775,22.8775,113000.0
2013-03-07 13:35:00,28.84,28.84,28.82,28.82,84000.0,22.8854,22.8854,22.8695,22.8695,84000.0
2013-03-07 13:40:00,28.82,28.84,28.81,28.81,128600.0,22.8695,22.8854,22.8616,22.8616,128600.0
2013-03-07 13:45:00,28.82,28.83,28.82,28.83,120200.0,22.8695,22.8775,22.8695,22.8775,120200.0
2013-03-07 13:50:00,28.82,28.84,28.82,28.84,18400.0,22.8695,22.8854,22.8695,22.8854,18400.0
2013-03-07 13:55:00,28.84,28.84,28.82,28.84,111600.0,22.8854,22.8854,22.8695,22.8854,111600.0
2013-03-07 14:00:00,28.84,28.85,28.82,28.84,83200.0,22.8854,22.8933,22.8695,22.8854,83200.0
2013-03-07 14:05:00,28.84,28.86,28.82,28.86,145800.0,22.8854,22.9013,22.8695,22.9013,145800.0
2013-03-07 14:10:00,28.86,28.89,28.85,28.89,158400.0,22.9013,22.9251,22.8933,22.9251,158400.0
2013-03-07 14:15:00,28.89,28.93,28.89,28.92,190000.0,22.9251,22.9568,22.9251,22.9489,190000.0
2013-03-07 14:20:00,28.92,28.93,28.92,28.93,264000.0,22.9489,22.9568,22.9489,22.9568,264000.0
2013-03-07 14:25:00,28.93,28.98,28.93,28.98,197600.0,22.9568,22.9965,22.9568,22.9965,197600.0
2013-03-07 14:30:00,28.98,29.0,28.98,28.99,140800.0,22.9965,23.0124,22.9965,23.0044,140800.0
2013-03-07 14:35:00,28.99,29.0,28.98,28.98,356400.0,23.0044,23.0124,22.9965,22.9965,356400.0
2013-03-07 14:40:00,28.98,28.99,28.96,28.98,663200.0,22.9965,23.0044,22.9806,22.9965,663200.0
2013-03-07 14:45:00,28.98,29.05,28.98,29.05,604600.0,22.9965,23.052,22.9965,23.052,604600.0
2013-03-07 14:50:00,29.05,29.13,29.05,29.13,383000.0,23.052,23.1155,23.052,23.1155,383000.0
2013-03-07 14:55:00,29.13,29.17,29.11,29.16,446400.0,23.1155,23.1473,23.0996,23.1393,446400.0
2013-03-07 15:00:00,29.17,29.18,29.11,29.16,656200.0,23.1473,23.1552,23.0996,23.1393,656200.0
2013-03-07 15:05:00,29.16,29.23,29.14,29.15,456200.0,23.1393,23.1949,23.1235,23.1314,456200.0
2013-03-07 15:10:00,29.15,29.18,29.14,29.18,316600.0,23.1314,23.1552,23.1235,23.1552,316600.0
2013-03-07 15:15:00,29.18,29.25,29.18,29.25,569200.0,23.1552,23.2107,23.1552,23.2107,569200.0
2013-03-07 15:20:00,29.25,29.25,29.17,29.18,386400.0,23.2107,23.2107,23.1473,23.1552,386400.0
2013-03-07 15:25:00,29.18,29.22,29.17,29.21,243200.0,23.1552,23.1869,23.1473,23.179,243200.0
2013-03-07 15:30:00,29.21,29.23,29.18,29.18,350600.0,23.179,23.1949,23.1552,23.1552,350600.0
2013-03-07 15:35:00,29.18,29.21,29.18,29.21,272600.0,23.1552,23.179,23.1552,23.179,272600.0
2013-03-07 15:40:00,29.2,29.22,29.18,29.18,296400.0,23.1711,23.1869,23.1552,23.1552,296400.0
2013-03-07 15:45:00,29.18,29.2,29.15,29.18,462000.0,23.1552,23.1711,23.1314,23.1552,462000.0
2013-03-07 15:50:00,29.18,29.18,29.12,29.14,686200.0,23.1552,23.1552,23.1076,23.1235,686200.0
2013-03-07 15:55:00,29.14,29.17,29.13,29.13,914400.0,23.1235,23.1473,23.1155,23.1155,914400.0
2013-03-08 09:30:00,29.32,29.46,29.31,29.36,825800.0,23.2663,23.3774,23.2584,23.298,825800.0
2013-03-08 09:35:00,29.36,29.45,29.34,29.43,409000.0,23.298,23.3694,23.2822,23.3536,409000.0
2013-03-08 09:40:00,29.43,29.44,29.22,29.23,563200.0,23.3536,23.3615,23.1869,23.1949,563200.0
2013-03-08 09:45:00,29.23,29.27,29.14,29.17,384200.0,23.1949,23.2266,23.1235,23.1473,384200.0
2013-03-08 09:50:00,29.17,29.18,29.11,29.11,360400.0,23.1473,23.1552,23.0996,23.0996,360400.0
2013-03-08 09:55:00,29.11,29.24,29.11,29.2,188200.0,23.0996,23.2028,23.0996,23.1711,188200.0
2013-03-08 10:00:00,29.2,29.2,29.08,29.18,273000.0,23.1711,23.1711,23.0758,23.1552,273000.0
2013-03-08 10:05:00,29.18,29.22,29.14,29.22,375000.0,23.1552,23.1869,23.1235,23.1869,375000.0
2013-03-08 10:10:00,29.22,29.22,29.11,29.14,300200.0,23.1869,23.1869,23.0996,23.1235,300200.0
2013-03-08 10:15:00,29.14,29.2,29.14,29.18,307000.0,23.1235,23.1711,23.1235,23.1552,307000.0
2013-03-08 10:20:00,29.18,29.24,29.18,29.24,204600.0,23.1552,23.2028,23.1552,23.2028,204600.0
2013-03-08 10:25:00,29.24,29.35,29.23,29.34,318600.0,23.2028,23.2901,23.1949,23.2822,318600.0
2013-03-08 10:30:00,29.34,29.38,29.29,29.38,232000.0,23.2822,23.3139,23.2425,23.3139,232000.0
2013-03-08 10:35:00,29.38,29.4,29.36,29.39,188200.0,23.3139,23.3298,23.298,23.3218,188200.0
2013-03-08 10:40:00,29.39,29.44,29.35,29.36,331800.0,23.3218,23.3615,23.2901,23.298,331800.0
2013-03-08 10:45:00,29.36,29.42,29.32,29.33,150800.0,23.298,23.3456,23.2663,23.2742,150800.0
2013-03-08 10:50:00,29.33,29.36,29.31,29.31,141800.0,23.2742,23.298,23.2584,23.2584,141800.0
2013-03-08 10:55:00,29.31,29.4,29.31,29.4,229600.0,23.2584,23.3298,23.2584,23.3298,229600.0
2013-03-08 11:00:00,29.4,29.43,29.38,29.43,269800.0,23.3298,23.3536,23.3139,23.3536,269800.0
2013-03-08 11:05:00,29.43,29.43,29.39,29.42,90200.0,23.3536,23.3536,23.3218,23.3456,90200.0
2013-03-08 11:10:00,29.42,29.43,29.4,29.41,121800.0,23.3456,23.3536,23.3298,23.3377,121800.0
2013-03-08 11:15:00,29.41,29.43,29.4,29.41,118200.0,23.3377,23.3536,23.3298,23.3377,118200.0
2013-03-08 11:20:00,29.41,29.42,29.38,29.4,124600.0,23.3377,23.3456,23.3139,23.3298,124600.0
2013-03-08 11:25:00,29.4,29.42,29.4,29.4,67800.0,23.3298,23.3456,23.3298,23.3298,67800.0
2013-03-08 11:30:00,29.4,29.42,29.39,29.42,90200.0,23.3298,23.3456,23.3218,23.3456,90200.0
2013-03-08 11:35:00,29.42,29.42,29.38,29.41,154000.0,23.3456,23.3456,23.3139,23.3377,154000.0
2013-03-08 11:40:00,29.41,29.43,29.4,29.43,133800.0,23.3377,23.3536,23.3298,23.3536,133800.0
2013-03-08 11:45:00,29.43,29.43,29.42,29.43,84000.0,23.3536,23.3536,23.3456,23.3536,84000.0
2013-03-08 11:50:00,29.43,29.44,29.41,29.42,57400.0,23.3536,23.3615,23.3377,23.3456,57400.0
2013-03-08 11:55:00,29.42,29.43,29.4,29.43,52000.0,23.3456,23.3536,23.3298,23.3536,52000.0
2013-03-08 12:00:00,29.43,29.43,29.42,29.43,72000.0,23.3536,23.3536,23.3456,23.3536,72000.0
2013-03-08 12:05:00,29.43,29.44,29.42,29.43,92800.0,23.3536,23.3615,23.3456,23.3536,92800.0
2013-03-08 12:10:00,29.42,29.44,29.42,29.43,278800.0,23.3456,23.3615,23.3456,23.3536,278800.0
2013-03-08 12:15:00,29.43,29.44,29.42,29.43,124000.0,23.3536,23.3615,23.3456,23.3536,124000.0
2013-03-08 12:20:00,29.43,29.44,29.42,29.43,74000.0,23.3536,23.3615,23.3456,23.3536,74000.0
2013-03-08 12:25:00,29.43,29.44,29.41,29.43,135800.0,23.3536,23.3615,23.3377,23.3536,135800.0
2013-03-08 12:30:00,29.43,29.44,29.42,29.43,112600.0,23.3536,23.3615,23.3456,23.3536,112600.0
2013-03-08 12:35:00,29.43,29.43,29.42,29.43,89400.0,23.3536,23.3536,23.3456,23.3536,89400.0
2013-03-08 12:40:00,29.43,29.44,29.42,29.43,145400.0,23.3536,23.3615,23.3456,23.3536,145400.0
2013-03-08 12:45:00,29.43,29.44,29.41,29.42,80400.0,23.3536,23.3615,23.3377,23.3456,80400.0
2013-03-08 12:50:00,29.42,29.43,29.42,29.43,59000.0,23.3456,23.3536,23.3456,23.3536,59000.0
2013-03-08 12:55:00,29.43,29.43,29.43,29.43,39800.0,23.3536,23.3536,23.3536,23.3536,39800.0
2013-03-08 13:00:00,29.43,29.43,29.4,29.4,67600.0,23.3536,23.3536,23.3298,23.3298,67600.0
2013-03-08 13:05:00,29.4,29.43,29.4,29.43,81800.0,23.3298,23.3536,23.3298,23.3536,81800.0
2013-03-08 13:10:00,29.43,29.47,29.43,29.47,150800.0,23.3536,23.3853,23.3536,23.3853,150800.0
2013-03-08 13:15:00,29.47,29.49,29.46,29.47,108400.0,23.3853,23.4012,23.3774,23.3853,108400.0
2013-03-08 13:20:00,29.47,29.47,29.43,29.43,104800.0,23.3853,23.3853,23.3536,23.3536,104800.0
2013-03-08 13:25:00,29.43,29.44,29.4,29.4,79000.0,23.3536,23.3615,23.3298,23.3298,79000.0
2013-03-08 13:30:00,29.41,29.41,29.38,29.4,60400.0,23.3377,23.3377,23.3139,23.3298,60400.0
2013-03-08 13:35:00,29.4,29.43,29.4,29.43,76600.0,23.3298,23.3536,23.3298,23.3536,76600.0
2013-03-08 13:40:00,29.43,29.43,29.4,29.41,50800.0,23.3536,23.3536,23.3298,23.3377,50800.0
2013-03-08 13:45:00,29.41,29.42,29.39,29.4,67800.0,23.3377,23.3456,23.3218,23.3298,67800.0
2013-03-08 13:50:00,29.4,29.41,29.4,29.4,48000.0,23.3298,23.3377,23.3298,23.3298,48000.0
2013-03-08 13:55:00,29.4,29.41,29.4,29.41,55000.0,23.3298,23.3377,23.3298,23.3377,55000.0
2013-03-08 14:00:00,29.41,29.45,29.41,29.45,82200.0,23.3377,23.3694,23.3377,23.3694,82200.0
2013-03-08 14:05:00,29.45,29.46,29.45,29.45,59800.0,23.3694,23.3774,23.3694,23.3694,59800.0
2013-03-08 14:10:00,29.45,29.46,29.42,29.42,105000.0,23.3694,23.3774,23.3456,23.3456,105000.0
2013-03-08 14:15:00,29.42,29.44,29.42,29.42,80000.0,23.3456,23.3615,23.3456,23.3456,80000.0
2013-03-08 14:20:00,29.42,29.43,29.42,29.42,74200.0,23.3456,23.3536,23.3456,23.3456,74200.0
2013-03-08 14:25:00,29.42,29.43,29.42,29.43,58200.0,23.3456,23.3536,23.3456,23.3536,58200.0
2013-03-08 14:30:00,29.43,29.43,29.42,29.43,97400.0,23.3536,23.3536,23.3456,23.3536,97400.0
2013-03-08 14:35:00,29.43,29.44,29.41,29.44,100600.0,23.3536,23.3615,23.3377,23.3615,100600.0
2013-03-08 14:40:00,29.44,29.46,29.43,29.43,104800.0,23.3615,23.3774,23.3536,23.3536,104800.0
2013-03-08 14:45:00,29.43,29.43,29.41,29.42,69400.0,23.3536,23.3536,23.3377,23.3456,69400.0
2013-03-08 14:50:00,29.42,29.43,29.41,29.41,80800.0,23.3456,23.3536,23.3377,23.3377,80800.0
2013-03-08 14:55:00,29.41,29.43,29.4,29.43,113200.0,23.3377,23.3536,23.3298,23.3536,113200.0
2013-03-08 15:00:00,29.43,29.47,29.43,29.47,171600.0,23.3536,23.3853,23.3536,23.3853,171600.0
2013-03-08 15:05:00,29.47,29.47,29.43,29.44,128400.0,23.3853,23.3853,23.3536,23.3615,128400.0
2013-03-08 15:10:00,29.44,29.47,29.08,29.46,112600.0,23.3615,23.3853,23.0758,23.3774,112600.0
2013-03-08 15:15:00,29.46,29.47,29.45,29.45,105800.0,23.3774,23.3853,23.3694,23.3694,105800.0
2013-03-08 15:20:00,29.45,29.46,29.43,29.46,166200.0,23.3694,23.3774,23.3536,23.3774,166200.0
2013-03-08 15:25:00,29.46,29.46,29.43,29.44,177200.0,23.3774,23.3774,23.3536,23.3615,177200.0
2013-03-08 15:30:00,29.44,29.47,29.43,29.47,171600.0,23.3615,23.3853,23.3536,23.3853,171600.0
2013-03-08 15:35:00,29.47,29.48,29.46,29.47,131600.0,23.3853,23.3933,23.3774,23.3853,131600.0
2013-03-08 15:40:00,29.47,29.49,29.45,29.48,189600.0,23.3853,23.4012,23.3694,23.3933,189600.0
2013-03-08 15:45:00,29.48,29.48,29.41,29.41,411800.0,23.3933,23.3933,23.3377,23.3377,411800.0
2013-03-08 15:50:00,29.41,29.43,29.36,29.36,412200.0,23.3377,23.3536,23.298,23.298,412200.0
2013-03-08 15:55:00,29.36,29.38,29.33,29.33,728800.0,23.298,23.3139,23.2742,23.2742,728800.0
2013-03-11 09:30:00,29.2,29.3,29.17,29.28,328000.0,23.1711,23.2504,23.1473,23.2345,328000.0
2013-03-11 09:35:00,29.29,29.29,29.24,29.25,202400.0,23.2425,23.2425,23.2028,23.2107,202400.0
2013-03-11 09:40:00,29.25,29.28,29.24,29.25,310600.0,23.2107,23.2345,23.2028,23.2107,310600.0
2013-03-11 09:45:00,29.25,29.27,29.22,29.24,199600.0,23.2107,23.2266,23.1869,23.2028,199600.0
2013-03-11 09:50:00,29.24,29.27,29.23,29.24,86000.0,23.2028,23.2266,23.1949,23.2028,86000.0
2013-03-11 09:55:00,29.24,29.27,29.24,29.26,81200.0,23.2028,23.2266,23.2028,23.2187,81200.0
2013-03-11 10:00:00,29.26,29.3,29.26,29.27,180400.0,23.2187,23.2504,23.2187,23.2266,180400.0
2013-03-11 10:05:00,29.28,29.29,29.27,29.28,82200.0,23.2345,23.2425,23.2266,23.2345,82200.0
2013-03-11 10:10:00,29.28,29.3,29.28,29.28,121600.0,23.2345,23.2504,23.2345,23.2345,121600.0
2013-03-11 10:15:00,29.28,29.29,29.27,29.27,147200.0,23.2345,23.2425,23.2266,23.2266,147200.0
2013-03-11 10:20:00,29.27,29.28,29.27,29.27,56200.0,23.2266,23.2345,23.2266,23.2266,56200.0
2013-03-11 10:25:00,29.27,29.33,29.27,29.31,363400.0,23.2266,23.2742,23.2266,23.2584,363400.0
2013-03-11 10:30:00,29.31,29.32,29.31,29.32,76000.0,23.2584,23.2663,23.2584,23.2663,76000.0
2013-03-11 10:35:00,29.31,29.36,29.31,29.36,210600.0,23.2584,23.298,23.2584,23.298,210600.0
2013-03-11 10:40:00,29.36,29.36,29.35,29.36,78400.0,23.298,23.298,23.2901,23.298,78400.0
2013-03-11 10:45:00,29.36,29.4,29.36,29.4,123000.0,23.298,23.3298,23.298,23.3298,123000.0
2013-03-11 10:50:00,29.4,29.4,29.38,29.39,91600.0,23.3298,23.3298,23.3139,23.3218,91600.0
2013-03-11 10:55:00,29.39,29.4,29.38,29.4,73400.0,23.3218,23.3298,23.3139,23.3298,73400.0
2013-03-11 11:00:00,29.39,29.4,29.39,29.4,68000.0,23.3218,23.3298,23.3218,23.3298,68000.0
2013-03-11 11:05:00,29.4,29.43,29.4,29.43,229400.0,23.3298,23.3536,23.3298,23.3536,229400.0
2013-03-11 11:10:00,29.43,29.47,29.43,29.46,155000.0,23.3536,23.3853,23.3536,23.3774,155000.0
2013-03-11 11:15:00,29.46,29.46,29.42,29.43,243400.0,23.3774,23.3774,23.3456,23.3536,243400.0
2013-03-11 11:20:00,29.43,29.43,29.41,29.42,124400.0,23.3536,23.3536,23.3377,23.3456,124400.0
2013-03-11 11:25:00,29.42,29.45,29.42,29.42,80800.0,23.3456,23.3694,23.3456,23.3456,80800.0
2013-03-11 11:30:00,29.42,29.42,29.4,29.41,95800.0,23.3456,23.3456,23.3298,23.3377,95800.0
2013-03-11 11:35:00,29.4,29.41,29.38,29.4,81600.0,23.3298,23.3377,23.3139,23.3298,81600.0
2013-03-11 11:40:00,29.4,29.4,29.38,29.39,113200.0,23.3298,23.3298,23.3139,23.3218,113200.0
2013-03-11 11:45:00,29.38,29.39,29.36,29.36,52000.0,23.3139,23.3218,23.298,23.298,52000.0
2013-03-11 11:50:00,29.36,29.39,29.35,29.36,54200.0,23.298,23.3218,23.2901,23.298,54200.0
2013-03-11 11:55:00,29.36,29.36,29.34,29.35,55200.0,23.298,23.298,23.2822,23.2901,55200.0
2013-03-11 12:00:00,29.35,29.38,29.35,29.38,89600.0,23.2901,23.3139,23.2901,23.3139,89600.0
2013-03-11 12:05:00,29.38,29.38,29.34,29.35,233200.0,23.3139,23.3139,23.2822,23.2901,233200.0
2013-03-11 12:10:00,29.35,29.38,29.34,29.34,256400.0,23.2901,23.3139,23.2822,23.2822,256400.0
2013-03-11 12:15:00,29.34,29.35,29.34,29.35,35000.0,23.2822,23.2901,23.2822,23.2901,35000.0
2013-03-11 12:20:00,29.35,29.36,29.35,29.35,58000.0,23.2901,23.298,23.2901,23.2901,58000.0
2013-03-11 12:25:00,29.35,29.36,29.34,29.35,64600.0,23.2901,23.298,23.2822,23.2901,64600.0
2013-03-11 12:30:00,29.35,29.35,29.33,29.33,70000.0,23.2901,23.2901,23.2742,23.2742,70000.0
2013-03-11 12:35:00,29.33,29.33,29.31,29.31,47800.0,23.2742,23.2742,23.2584,23.2584,47800.0
2013-03-11 12:40:00,29.31,29.31,29.3,29.31,34600.0,23.2584,23.2584,23.2504,23.2584,34600.0
2013-03-11 12:45:00,29.3,29.33,29.3,29.32,60200.0,23.2504,23.2742,23.2504,23.2663,60200.0
2013-03-11 12:50:00,29.31,29.34,29.31,29.34,64600.0,23.2584,23.2822,23.2584,23.2822,64600.0
2013-03-11 12:55:00,29.34,29.36,29.34,29.35,60600.0,23.2822,23.298,23.2822,23.2901,60600.0
2013-03-11 13:00:00,29.36,29.37,29.33,29.33,98800.0,23.298,23.306,23.2742,23.2742,98800.0
2013-03-11 13:05:00,29.34,29.39,29.34,29.39,125400.0,23.2822,23.3218,23.2822,23.3218,125400.0
2013-03-11 13:10:00,29.38,29.39,29.37,29.38,58800.0,23.3139,23.3218,23.306,23.3139,58800.0
2013-03-11 13:15:00,29.38,29.38,29.36,29.37,51400.0,23.3139,23.3139,23.298,23.306,51400.0
2013-03-11 13:20:00,29.37,29.39,29.37,29.38,53000.0,23.306,23.3218,23.306,23.3139,53000.0
2013-03-11 13:25:00,29.38,29.4,29.38,29.39,56200.0,23.3139,23.3298,23.3139,23.3218,56200.0
2013-03-11 13:30:00,29.39,29.42,29.39,29.42,54000.0,23.3218,23.3456,23.3218,23.3456,54000.0
2013-03-11 13:35:00,29.42,29.42,29.4,29.41,47000.0,23.3456,23.3456,23.3298,23.3377,47000.0
2013-03-11 13:40:00,29.41,29.42,29.4,29.41,42000.0,23.3377,23.3456,23.3298,23.3377,42000.0
2013-03-11 13:45:00,29.41,29.42,29.41,29.42,62600.0,23.3377,23.3456,23.3377,23.3456,62600.0
2013-03-11 13:50:00,29.42,29.42,29.41,29.42,35000.0,23.3456,23.3456,23.3377,23.3456,35000.0
2013-03-11 13:55:00,29.42,29.42,29.4,29.41,72600.0,23.3456,23.3456,23.3298,23.3377,72600.0
2013-03-11 14:00:00,29.41,29.41,29.38,29.39,58600.0,23.3377,23.3377,23.3139,23.3218,58600.0
2013-03-11 14:05:00,29.38,29.38,29.36,29.36,50600.0,23.3139,23.3139,23.298,23.298,50600.0
2013-03-11 14:10:00,29.36,29.37,29.35,29.35,48800.0,23.298,23.306,23.2901,23.2901,48800.0
2013-03-11 14:15:00,29.35,29.36,29.31,29.33,75800.0,23.2901,23.298,23.2584,23.2742,75800.0
2013-03-11 14:20:00,29.33,29.36,29.33,29.35,78400.0,23.2742,23.298,23.2742,23.2901,78400.0
2013-03-11 14:25:00,29.34,29.36,29.33,29.33,51200.0,23.2822,23.298,23.2742,23.2742,51200.0
2013-03-11 14:30:00,29.33,29.35,29.33,29.33,73600.0,23.2742,23.2901,23.2742,23.2742,73600.0
2013-03-11 14:35:00,29.33,29.36,29.33,29.35,77600.0,23.2742,23.298,23.2742,23.2901,77600.0
2013-03-11 14:40:00,29.34,29.35,29.33,29.35,101400.0,23.2822,23.2901,23.2742,23.2901,101400.0
2013-03-11 14:45:00,29.35,29.35,29.31,29.31,96400.0,23.2901,23.2901,23.2584,23.2584,96400.0
2013-03-11 14:50:00,29.32,29.34,29.31,29.34,91800.0,23.2663,23.2822,23.2584,23.2822,91800.0
2013-03-11 14:55:00,29.33,29.34,29.32,29.33,87400.0,23.2742,23.2822,23.2663,23.2742,87400.0
2013-03-11 15:00:00,29.33,29.33,29.28,29.29,142400.0,23.2742,23.2742,23.2345,23.2425,142400.0
2013-03-11 15:05:00,29.29,29.31,29.28,29.29,127000.0,23.2425,23.2584,23.2345,23.2425,127000.0
2013-03-11 15:10:00,29.3,29.3,29.28,29.29,67800.0,23.2504,23.2504,23.2345,23.2425,67800.0
2013-03-11 15:15:00,29.28,29.29,29.28,29.28,92400.0,23.2345,23.2425,23.2345,23.2345,92400.0
2013-03-11 15:20:00,29.28,29.32,29.28,29.32,93000.0,23.2345,23.2663,23.2345,23.2663,93000.0
2013-03-11 15:25:00,29.32,29.34,29.32,29.34,94200.0,23.2663,23.2822,23.2663,23.2822,94200.0
2013-03-11 15:30:00,29.33,29.34,29.32,29.33,103400.0,23.2742,23.2822,23.2663,23.2742,103400.0
2013-03-11 15:35:00,29.33,29.33,29.3,29.31,155800.0,23.2742,23.2742,23.2504,23.2584,155800.0
2013-03-11 15:40:00,29.31,29.32,29.3,29.32,120200.0,23.2584,23.2663,23.2504,23.2663,120200.0
2013-03-11 15:45:00,29.32,29.32,29.3,29.31,196800.0,23.2663,23.2663,23.2504,23.2584,196800.0
2013-03-11 15:50:00,29.31,29.31,29.3,29.31,226600.0,23.2584,23.2584,23.2504,23.2584,226600.0
2013-03-11 15:55:00,29.31,29.33,29.3,29.3,612400.0,23.2584,23.2742,23.2504,23.2504,612400.0
2013-03-12 09:30:00,29.29,29.3,29.2,29.21,249000.0,23.2425,23.2504,23.1711,23.179,249000.0
2013-03-12 09:35:00,29.2,29.24,29.17,29.19,233200.0,23.1711,23.2028,23.1473,23.1631,233200.0
2013-03-12 09:40:00,29.2,29.23,29.18,29.23,250800.0,23.1711,23.1949,23.1552,23.1949,250800.0
2013-03-12 09:45:00,29.23,29.23,29.19,29.23,241200.0,23.1949,23.1949,23.1631,23.1949,241200.0
2013-03-12 09:50:00,29.22,29.23,29.18,29.18,81000.0,23.1869,23.1949,23.1552,23.1552,81000.0
2013-03-12 09:55:00,29.17,29.18,29.14,29.17,159600.0,23.1473,23.1552,23.1235,23.1473,159600.0
2013-03-12 10:00:00,29.17,29.2,29.16,29.18,541200.0,23.1473,23.1711,23.1393,23.1552,541200.0
2013-03-12 10:05:00,29.18,29.21,29.18,29.21,145800.0,23.1552,23.179,23.1552,23.179,145800.0
2013-03-12 10:10:00,29.21,29.25,29.2,29.24,122200.0,23.179,23.2107,23.1711,23.2028,122200.0
2013-03-12 10:15:00,29.24,29.24,29.22,29.22,95800.0,23.2028,23.2028,23.1869,23.1869,95800.0
2013-03-12 10:20:00,29.22,29.28,29.22,29.27,118800.0,23.1869,23.2345,23.1869,23.2266,118800.0
2013-03-12 10:25:00,29.27,29.27,29.25,29.25,99800.0,23.2266,23.2266,23.2107,23.2107,99800.0
2013-03-12 10:30:00,29.25,29.28,29.24,29.24,130000.0,23.2107,23.2345,23.2028,23.2028,130000.0
2013-03-12 10:35:00,29.24,29.24,29.22,29.23,98400.0,23.2028,23.2028,23.1869,23.1949,98400.0
2013-03-12 10:40:00,29.23,29.24,29.17,29.17,93400.0,23.1949,23.2028,23.1473,23.1473,93400.0
2013-03-12 10:45:00,29.17,29.2,29.16,29.18,386400.0,23.1473,23.1711,23.1393,23.1552,386400.0
2013-03-12 10:50:00,29.18,29.2,29.18,29.2,79400.0,23.1552,23.1711,23.1552,23.1711,79400.0
2013-03-12 10:55:00,29.2,29.21,29.15,29.15,165200.0,23.1711,23.179,23.1314,23.1314,165200.0
2013-03-12 11:00:00,29.15,29.16,29.14,29.15,298200.0,23.1314,23.1393,23.1235,23.1314,298200.0
2013-03-12 11:05:00,29.15,29.15,29.07,29.1,387000.0,23.1314,23.1314,23.0679,23.0917,387000.0
2013-03-12 11:10:00,29.09,29.14,29.08,29.1,149000.0,23.0838,23.1235,23.0758,23.0917,149000.0
2013-03-12 11:15:00,29.1,29.1,29.07,29.08,190800.0,23.0917,23.0917,23.0679,23.0758,190800.0
2013-03-12 11:20:00,29.08,29.09,29.04,29.04,137200.0,23.0758,23.0838,23.0441,23.0441,137200.0
2013-03-12 11:25:00,29.04,29.1,29.03,29.05,189200.0,23.0441,23.0917,23.0362,23.052,189200.0
2013-03-12 11:30:00,29.05,29.11,29.05,29.1,231200.0,23.052,23.0996,23.052,23.0917,231200.0
2013-03-12 11:35:00,29.1,29.14,29.1,29.13,96600.0,23.0917,23.1235,23.0917,23.1155,96600.0
2013-03-12 11:40:00,29.13,29.17,29.13,29.14,103000.0,23.1155,23.1473,23.1155,23.1235,103000.0
2013-03-12 11:45:00,29.14,29.14,29.07,29.13,152200.0,23.1235,23.1235,23.0679,23.1155,152200.0
2013-03-12 11:50:00,29.13,29.15,29.12,29.13,70400.0,23.1155,23.1314,23.1076,23.1155,70400.0
2013-03-12 11:55:00,29.13,29.17,29.13,29.14,87200.0,23.1155,23.1473,23.1155,23.1235,87200.0
2013-03-12 12:00:00,29.14,29.15,29.11,29.13,50800.0,23.1235,23.1314,23.0996,23.1155,50800.0
2013-03-12 12:05:00,29.13,29.14,29.11,29.14,72400.0,23.1155,23.1235,23.0996,23.1235,72400.0
2013-03-12 12:10:00,29.13,29.14,29.11,29.12,46400.0,23.1155,23.1235,23.0996,23.1076,46400.0
2013-03-12 12:15:00,29.11,29.13,29.11,29.11,32400.0,23.0996,23.1155,23.0996,23.0996,32400.0
2013-03-12 12:20:00,29.11,29.14,29.11,29.13,78200.0,23.0996,23.1235,23.0996,23.1155,78200.0
2013-03-12 12:25:00,29.13,29.14,29.11,29.12,71200.0,23.1155,23.1235,23.0996,23.1076,71200.0
2013-03-12 12:30:00,29.12,29.14,29.12,29.13,26600.0,23.1076,23.1235,23.1076,23.1155,26600.0
2013-03-12 12:35:00,29.14,29.16,29.12,29.13,256800.0,23.1235,23.1393,23.1076,23.1155,256800.0
2013-03-12 12:40:00,29.13,29.14,29.1,29.13,92400.0,23.1155,23.1235,23.0917,23.1155,92400.0
2013-03-12 12:45:00,29.13,29.14,29.09,29.1,66800.0,23.1155,23.1235,23.0838,23.0917,66800.0
2013-03-12 12:50:00,29.1,29.11,29.09,29.1,29600.0,23.0917,23.0996,23.0838,23.0917,29600.0
2013-03-12 12:55:00,29.09,29.11,29.09,29.11,80000.0,23.0838,23.0996,23.0838,23.0996,80000.0
2013-03-12 13:00:00,29.1,29.11,29.08,29.08,45200.0,23.0917,23.0996,23.0758,23.0758,45200.0
2013-03-12 13:05:00,29.08,29.09,29.08,29.08,41000.0,23.0758,23.0838,23.0758,23.0758,41000.0
2013-03-12 13:10:00,29.08,29.08,29.06,29.06,65200.0,23.0758,23.0758,23.06,23.06,65200.0
2013-03-12 13:15:00,29.06,29.07,29.06,29.06,31600.0,23.06,23.0679,23.06,23.06,31600.0
2013-03-12 13:20:00,29.06,29.06,29.05,29.05,103400.0,23.06,23.06,23.052,23.052,103400.0
2013-03-12 13:25:00,29.06,29.06,29.05,29.06,43400.0,23.06,23.06,23.052,23.06,43400.0
2013-03-12 13:30:00,29.06,29.07,29.04,29.06,82000.0,23.06,23.0679,23.0441,23.06,82000.0
2013-03-12 13:35:00,29.07,29.08,29.06,29.07,81600.0,23.0679,23.0758,23.06,23.0679,81600.0
2013-03-12 13:40:00,29.07,29.08,29.06,29.08,53000.0,23.0679,23.0758,23.06,23.0758,53000.0
2013-03-12 13:45:00,29.08,29.1,29.06,29.07,74200.0,23.0758,23.0917,23.06,23.0679,74200.0
2013-03-12 13:50:00,29.07,29.07,29.01,29.03,101800.0,23.0679,23.0679,23.0203,23.0362,101800.0
2013-03-12 13:55:00,29.02,29.03,28.99,29.03,221000.0,23.0282,23.0362,23.0044,23.0362,221000.0
2013-03-12 14:00:00,29.03,29.07,29.03,29.05,104400.0,23.0362,23.0679,23.0362,23.052,104400.0
2013-03-12 14:05:00,29.05,29.06,29.02,29.02,100800.0,23.052,23.06,23.0282,23.0282,100800.0
2013-03-12 14:10:00,29.02,29.04,29.0,29.04,85600.0,23.0282,23.0441,23.0124,23.0441,85600.0
2013-03-12 14:15:00,29.04,29.06,29.03,29.05,111800.0,23.0441,23.06,23.0362,23.052,111800.0
2013-03-12 14:20:00,29.05,29.06,29.05,29.06,67200.0,23.052,23.06,23.052,23.06,67200.0
2013-03-12 14:25:00,29.06,29.07,29.05,29.06,58600.0,23.06,23.0679,23.052,23.06,58600.0
2013-03-12 14:30:00,29.06,29.09,29.05,29.06,312200.0,23.06,23.0838,23.052,23.06,312200.0
2013-03-12 14:35:00,29.05,29.06,29.05,29.06,125000.0,23.052,23.06,23.052,23.06,125000.0
2013-03-12 14:40:00,29.06,29.06,29.05,29.06,87600.0,23.06,23.06,23.052,23.06,87600.0
2013-03-12 14:45:00,29.06,29.06,29.0,29.01,291600.0,23.06,23.06,23.0124,23.0203,291600.0
2013-03-12 14:50:00,29.02,29.03,29.0,29.02,74000.0,23.0282,23.0362,23.0124,23.0282,74000.0
2013-03-12 14:55:00,29.03,29.03,29.0,29.0,92400.0,23.0362,23.0362,23.0124,23.0124,92400.0
2013-03-12 15:00:00,29.0,29.03,29.0,29.03,81800.0,23.0124,23.0362,23.0124,23.0362,81800.0
2013-03-12 15:05:00,29.03,29.05,29.03,29.05,114600.0,23.0362,23.052,23.0362,23.052,114600.0
2013-03-12 15:10:00,29.05,29.11,29.05,29.1,158400.0,23.052,23.0996,23.052,23.0917,158400.0
2013-03-12 15:15:00,29.1,29.12,29.1,29.12,133200.0,23.0917,23.1076,23.0917,23.1076,133200.0
2013-03-12 15:20:00,29.11,29.13,29.11,29.13,137400.0,23.0996,23.1155,23.0996,23.1155,137400.0
2013-03-12 15:25:00,29.13,29.13,29.11,29.13,98200.0,23.1155,23.1155,23.0996,23.1155,98200.0
2013-03-12 15:30:00,29.13,29.13,29.11,29.11,85000.0,23.1155,23.1155,23.0996,23.0996,85000.0
2013-03-12 15:35:00,29.11,29.13,29.11,29.11,103800.0,23.0996,23.1155,23.0996,23.0996,103800.0
2013-03-12 15:40:00,29.11,29.13,29.11,29.13,190400.0,23.0996,23.1155,23.0996,23.1155,190400.0
2013-03-12 15:45:00,29.13,29.13,29.11,29.11,172200.0,23.1155,23.1155,23.0996,23.0996,172200.0
2013-03-12 15:50:00,29.11,29.13,29.11,29.13,324200.0,23.0996,23.1155,23.0996,23.1155,324200.0
2013-03-12 15:55:00,29.12,29.15,29.11,29.14,592800.0,23.1076,23.1314,23.0996,23.1235,592800.0
2013-03-13 09:30:00,29.17,29.25,29.14,29.25,443600.0,23.1473,23.2107,23.1235,23.2107,443600.0
2013-03-13 09:35:00,29.25,29.33,29.24,29.27,470000.0,23.2107,23.2742,23.2028,23.2266,470000.0
2013-03-13 09:40:00,29.26,29.28,29.21,29.28,282400.0,23.2187,23.2345,23.179,23.2345,282400.0
2013-03-13 09:45:00,29.27,29.3,29.24,29.3,276000.0,23.2266,23.2504,23.2028,23.2504,276000.0
2013-03-13 09:50:00,29.29,29.29,29.25,29.27,158800.0,23.2425,23.2425,23.2107,23.2266,158800.0
2013-03-13 09:55:00,29.26,29.33,29.25,29.32,172400.0,23.2187,23.2742,23.2107,23.2663,172400.0
2013-03-13 10:00:00,29.31,29.33,29.26,29.28,268800.0,23.2584,23.2742,23.2187,23.2345,268800.0
2013-03-13 10:05:00,29.27,29.29,29.26,29.27,167600.0,23.2266,23.2425,23.2187,23.2266,167600.0
2013-03-13 10:10:00,29.27,29.29,29.26,29.27,152400.0,23.2266,23.2425,23.2187,23.2266,152400.0
2013-03-13 10:15:00,29.27,29.31,29.26,29.27,172800.0,23.2266,23.2584,23.2187,23.2266,172800.0
2013-03-13 10:20:00,29.28,29.29,29.26,29.29,408400.0,23.2345,23.2425,23.2187,23.2425,408400.0
2013-03-13 10:25:00,29.29,29.3,29.26,29.29,139600.0,23.2425,23.2504,23.2187,23.2425,139600.0
2013-03-13 10:30:00,29.29,29.3,29.27,29.29,164400.0,23.2425,23.2504,23.2266,23.2425,164400.0
2013-03-13 10:35:00,29.29,29.32,29.27,29.31,141200.0,23.2425,23.2663,23.2266,23.2584,141200.0
2013-03-13 10:40:00,29.31,29.33,29.3,29.32,98000.0,23.2584,23.2742,23.2504,23.2663,98000.0
2013-03-13 10:45:00,29.33,29.34,29.32,29.32,155200.0,23.2742,23.2822,23.2663,23.2663,155200.0
2013-03-13 10:50:00,29.32,29.33,29.3,29.31,131600.0,23.2663,23.2742,23.2504,23.2584,131600.0
2013-03-13 10:55:00,29.3,29.34,29.3,29.33,166400.0,23.2504,23.2822,23.2504,23.2742,166400.0
2013-03-13 11:00:00,29.33,29.35,29.33,29.34,124400.0,23.2742,23.2901,23.2742,23.2822,124400.0
2013-03-13 11:05:00,29.33,29.35,29.33,29.33,120800.0,23.2742,23.2901,23.2742,23.2742,120800.0
2013-03-13 11:10:00,29.33,29.37,29.33,29.37,208800.0,23.2742,23.306,23.2742,23.306,208800.0
2013-03-13 11:15:00,29.38,29.38,29.36,29.37,133600.0,23.3139,23.3139,23.298,23.306,133600.0
2013-03-13 11:20:00,29.36,29.38,29.34,29.36,113600.0,23.298,23.3139,23.2822,23.298,113600.0
2013-03-13 11:25:00,29.36,29.36,29.33,29.34,76400.0,23.298,23.298,23.2742,23.2822,76400.0
2013-03-13 11:30:00,29.33,29.36,29.33,29.33,117200.0,23.2742,23.298,23.2742,23.2742,117200.0
2013-03-13 11:35:00,29.33,29.34,29.31,29.32,104000.0,23.2742,23.2822,23.2584,23.2663,104000.0
2013-03-13 11:40:00,29.33,29.34,29.3,29.3,142000.0,23.2742,23.2822,23.2504,23.2504,142000.0
2013-03-13 11:45:00,29.3,29.31,29.28,29.28,78800.0,23.2504,23.2584,23.2345,23.2345,78800.0
2013-03-13 11:50:00,29.28,29.29,29.28,29.28,78000.0,23.2345,23.2425,23.2345,23.2345,78000.0
2013-03-13 11:55:00,29.28,29.28,29.24,29.24,197600.0,23.2345,23.2345,23.2028,23.2028,197600.0
2013-03-13 12:00:00,29.24,29.25,29.21,29.22,148800.0,23.2028,23.2107,23.179,23.1869,148800.0
2013-03-13 12:05:00,29.22,29.25,29.22,29.24,174800.0,23.1869,23.2107,23.1869,23.2028,174800.0
2013-03-13 12:10:00,29.24,29.27,29.24,29.27,122400.0,23.2028,23.2266,23.2028,23.2266,122400.0
2013-03-13 12:15:00,29.26,29.29,29.25,29.27,168400.0,23.2187,23.2425,23.2107,23.2266,168400.0
2013-03-13 12:20:00,29.28,29.28,29.26,29.27,116000.0,23.2345,23.2345,23.2187,23.2266,116000.0
2013-03-13 12:25:00,29.27,29.31,29.27,29.3,134000.0,23.2266,23.2584,23.2266,23.2504,134000.0
2013-03-13 12:30:00,29.3,29.31,29.28,29.31,109200.0,23.2504,23.2584,23.2345,23.2584,109200.0
2013-03-13 12:35:00,29.31,29.32,29.3,29.32,100800.0,23.2584,23.2663,23.2504,23.2663,100800.0
2013-03-13 12:40:00,29.32,29.34,29.31,29.33,91200.0,23.2663,23.2822,23.2584,23.2742,91200.0
2013-03-13 12:45:00,29.33,29.34,29.32,29.34,132000.0,23.2742,23.2822,23.2663,23.2822,132000.0
2013-03-13 12:50:00,29.33,29.34,29.32,29.33,95600.0,23.2742,23.2822,23.2663,23.2742,95600.0
2013-03-13 12:55:00,29.33,29.35,29.32,29.33,92400.0,23.2742,23.2901,23.2663,23.2742,92400.0
2013-03-13 13:00:00,29.35,29.35,29.32,29.33,105600.0,23.2901,23.2901,23.2663,23.2742,105600.0
2013-03-13 13:05:00,29.34,29.36,29.33,29.35,70400.0,23.2822,23.298,23.2742,23.2901,70400.0
2013-03-13 13:10:00,29.35,29.36,29.32,29.34,306000.0,23.2901,23.298,23.2663,23.2822,306000.0
2013-03-13 13:15:00,29.34,29.35,29.33,29.34,74800.0,23.2822,23.2901,23.2742,23.2822,74800.0
2013-03-13 13:20:00,29.34,29.35,29.32,29.32,89200.0,23.2822,23.2901,23.2663,23.2663,89200.0
2013-03-13 13:25:00,29.32,29.33,29.31,29.33,173600.0,23.2663,23.2742,23.2584,23.2742,173600.0
2013-03-13 13:30:00,29.33,29.33,29.32,29.33,124800.0,23.2742,23.2742,23.2663,23.2742,124800.0
2013-03-13 13:35:00,29.33,29.34,29.32,29.33,156400.0,23.2742,23.2822,23.2663,23.2742,156400.0
2013-03-13 13:40:00,29.33,29.35,29.32,29.35,106400.0,23.2742,23.2901,23.2663,23.2901,106400.0
2013-03-13 13:45:00,29.35,29.36,29.34,29.35,111200.0,23.2901,23.298,23.2822,23.2901,111200.0
2013-03-13 13:50:00,29.35,29.36,29.35,29.36,113200.0,23.2901,23.298,23.2901,23.298,113200.0
2013-03-13 13:55:00,29.36,29.37,29.35,29.36,116800.0,23.298,23.306,23.2901,23.298,116800.0
2013-03-13 14:00:00,29.36,29.38,29.36,29.37,147200.0,23.298,23.3139,23.298,23.306,147200.0
2013-03-13 14:05:00,29.37,29.38,29.36,29.38,132400.0,23.306,23.3139,23.298,23.3139,132400.0
2013-03-13 14:10:00,29.37,29.38,29.34,29.34,263200.0,23.306,23.3139,23.2822,23.2822,263200.0
2013-03-13 14:15:00,29.34,29.34,29.31,29.32,158400.0,23.2822,23.2822,23.2584,23.2663,158400.0
2013-03-13 14:20:00,29.32,29.34,29.31,29.34,209200.0,23.2663,23.2822,23.2584,23.2822,209200.0
2013-03-13 14:25:00,29.34,29.36,29.33,29.36,90000.0,23.2822,23.298,23.2742,23.298,90000.0
2013-03-13 14:30:00,29.36,29.39,29.36,29.38,234400.0,23.298,23.3218,23.298,23.3139,234400.0
2013-03-13 14:35:00,29.39,29.39,29.36,29.38,226800.0,23.3218,23.3218,23.298,23.3139,226800.0
2013-03-13 14:40:00,29.38,29.4,29.38,29.4,148400.0,23.3139,23.3298,23.3139,23.3298,148400.0
2013-03-13 14:45:00,29.4,29.4,29.38,29.38,114400.0,23.3298,23.3298,23.3139,23.3139,114400.0
2013-03-13 14:50:00,29.39,29.39,29.37,29.38,120000.0,23.3218,23.3218,23.306,23.3139,120000.0
2013-03-13 14:55:00,29.38,29.39,29.37,29.38,133600.0,23.3139,23.3218,23.306,23.3139,133600.0
2013-03-13 15:00:00,29.38,29.39,29.37,29.38,192400.0,23.3139,23.3218,23.306,23.3139,192400.0
2013-03-13 15:05:00,29.38,29.38,29.33,29.34,226400.0,23.3139,23.3139,23.2742,23.2822,226400.0
2013-03-13 15:10:00,29.34,29.35,29.33,29.34,150800.0,23.2822,23.2901,23.2742,23.2822,150800.0
2013-03-13 15:15:00,29.34,29.35,29.33,29.35,141200.0,23.2822,23.2901,23.2742,23.2901,141200.0
2013-03-13 15:20:00,29.35,29.36,29.34,29.35,123200.0,23.2901,23.298,23.2822,23.2901,123200.0
2013-03-13 15:25:00,29.35,29.35,29.33,29.33,174400.0,23.2901,23.2901,23.2742,23.2742,174400.0
2013-03-13 15:30:00,29.33,29.34,29.32,29.34,251200.0,23.2742,23.2822,23.2663,23.2822,251200.0
2013-03-13 15:35:00,29.34,29.34,29.33,29.34,179600.0,23.2822,23.2822,23.2742,23.2822,179600.0
2013-03-13 15:40:00,29.34,29.34,29.3,29.3,321600.0,23.2822,23.2822,23.2504,23.2504,321600.0
2013-03-13 15:45:00,29.3,29.32,29.3,29.32,386400.0,23.2504,23.2663,23.2504,23.2663,386400.0
2013-03-13 15:50:00,29.31,29.35,29.31,29.34,523200.0,23.2584,23.2901,23.2584,23.2822,523200.0
2013-03-13 15:55:00,29.34,29.34,29.29,29.29,611200.0,23.2822,23.2822,23.2425,23.2425,611200.0
2013-03-14 09:30:00,29.26,29.38,28.82,28.95,927400.0,23.2187,23.3139,22.8695,22.9727,927400.0
2013-03-14 09:35:00,28.95,29.08,28.93,28.97,463600.0,22.9727,23.0758,22.9568,22.9886,463600.0
2013-03-14 09:40:00,28.96,29.07,28.88,28.88,420400.0,22.9806,23.0679,22.9171,22.9171,420400.0
2013-03-14 09:45:00,28.87,29.0,28.71,28.89,601000.0,22.9092,23.0124,22.7822,22.9251,601000.0
2013-03-14 09:50:00,28.89,28.99,28.89,28.99,162200.0,22.9251,23.0044,22.9251,23.0044,162200.0
2013-03-14 09:55:00,28.99,29.07,28.99,29.02,155000.0,23.0044,23.0679,23.0044,23.0282,155000.0
2013-03-14 10:00:00,29.02,29.05,29.0,29.03,121400.0,23.0282,23.052,23.0124,23.0362,121400.0
2013-03-14 10:05:00,29.03,29.03,28.97,28.98,176200.0,23.0362,23.0362,22.9886,22.9965,176200.0
2013-03-14 10:10:00,28.98,28.98,28.91,28.91,129200.0,22.9965,22.9965,22.9409,22.9409,129200.0
2013-03-14 10:15:00,28.92,28.93,28.88,28.89,133400.0,22.9489,22.9568,22.9171,22.9251,133400.0
2013-03-14 10:20:00,28.89,28.97,28.86,28.97,111800.0,22.9251,22.9886,22.9013,22.9886,111800.0
2013-03-14 10:25:00,28.97,29.0,28.93,28.93,108600.0,22.9886,23.0124,22.9568,22.9568,108600.0
2013-03-14 10:30:00,28.93,28.97,28.9,28.95,158800.0,22.9568,22.9886,22.933,22.9727,158800.0
2013-03-14 10:35:00,28.95,28.95,28.89,28.9,256600.0,22.9727,22.9727,22.9251,22.933,256600.0
2013-03-14 10:40:00,28.9,28.92,28.84,28.91,265200.0,22.933,22.9489,22.8854,22.9409,265200.0
2013-03-14 10:45:00,28.91,28.91,28.79,28.8,295600.0,22.9409,22.9409,22.8457,22.8537,295600.0
2013-03-14 10:50:00,28.8,28.86,28.79,28.86,111600.0,22.8537,22.9013,22.8457,22.9013,111600.0
2013-03-14 10:55:00,28.86,28.88,28.84,28.86,159000.0,22.9013,22.9171,22.8854,22.9013,159000.0
2013-03-14 11:00:00,28.85,28.88,28.83,28.84,150000.0,22.8933,22.9171,22.8775,22.8854,150000.0
2013-03-14 11:05:00,28.84,28.85,28.8,28.81,175800.0,22.8854,22.8933,22.8537,22.8616,175800.0
2013-03-14 11:10:00,28.81,28.82,28.79,28.82,103400.0,22.8616,22.8695,22.8457,22.8695,103400.0
2013-03-14 11:15:00,28.82,28.84,28.81,28.84,75800.0,22.8695,22.8854,22.8616,22.8854,75800.0
2013-03-14 11:20:00,28.84,28.86,28.84,28.84,40000.0,22.8854,22.9013,22.8854,22.8854,40000.0
2013-03-14 11:25:00,28.84,28.85,28.84,28.85,48400.0,22.8854,22.8933,22.8854,22.8933,48400.0
2013-03-14 11:30:00,28.84,28.86,28.82,28.85,124400.0,22.8854,22.9013,22.8695,22.8933,124400.0
2013-03-14 11:35:00,28.85,28.87,28.85,28.86,79400.0,22.8933,22.9092,22.8933,22.9013,79400.0
2013-03-14 11:40:00,28.86,28.89,28.85,28.85,147400.0,22.9013,22.9251,22.8933,22.8933,147400.0
2013-03-14 11:45:00,28.85,28.88,28.85,28.88,77400.0,22.8933,22.9171,22.8933,22.9171,77400.0
2013-03-14 11:50:00,28.87,28.89,28.86,28.87,91800.0,22.9092,22.9251,22.9013,22.9092,91800.0
2013-03-14 11:55:00,28.87,28.89,28.86,28.87,60000.0,22.9092,22.9251,22.9013,22.9092,60000.0
2013-03-14 12:00:00,28.87,28.88,28.84,28.85,209200.0,22.9092,22.9171,22.8854,22.8933,209200.0
2013-03-14 12:05:00,28.85,28.85,28.81,28.82,135200.0,22.8933,22.8933,22.8616,22.8695,135200.0
2013-03-14 12:10:00,28.82,28.82,28.78,28.79,180400.0,22.8695,22.8695,22.8378,22.8457,180400.0
2013-03-14 12:15:00,28.79,28.79,28.77,28.78,144400.0,22.8457,22.8457,22.8298,22.8378,144400.0
2013-03-14 12:20:00,28.78,28.79,28.73,28.73,195400.0,22.8378,22.8457,22.7981,22.7981,195400.0
2013-03-14 12:25:00,28.73,28.75,28.71,28.75,483000.0,22.7981,22.814,22.7822,22.814,483000.0
2013-03-14 12:30:00,28.75,28.82,28.75,28.82,145200.0,22.814,22.8695,22.814,22.8695,145200.0
2013-03-14 12:35:00,28.82,28.86,28.82,28.85,222600.0,22.8695,22.9013,22.8695,22.8933,222600.0
2013-03-14 12:40:00,28.86,28.86,28.77,28.77,183600.0,22.9013,22.9013,22.8298,22.8298,183600.0
2013-03-14 12:45:00,28.77,28.8,28.77,28.79,102000.0,22.8298,22.8537,22.8298,22.8457,102000.0
2013-03-14 12:50:00,28.79,28.83,28.79,28.81,70000.0,22.8457,22.8775,22.8457,22.8616,70000.0
2013-03-14 12:55:00,28.81,28.81,28.77,28.78,122400.0,22.8616,22.8616,22.8298,22.8378,122400.0
2013-03-14 13:00:00,28.78,28.78,28.74,28.75,122200.0,22.8378,22.8378,22.806,22.814,122200.0
2013-03-14 13:05:00,28.75,28.77,28.74,28.74,94400.0,22.814,22.8298,22.806,22.806,94400.0
2013-03-14 13:10:00,28.74,28.75,28.73,28.75,75600.0,22.806,22.814,22.7981,22.814,75600.0
2013-03-14 13:15:00,28.75,28.81,28.75,28.79,112200.0,22.814,22.8616,22.814,22.8457,112200.0
2013-03-14 13:20:00,28.8,28.82,28.78,28.81,55200.0,22.8537,22.8695,22.8378,22.8616,55200.0
2013-03-14 13:25:00,28.81,28.83,28.81,28.82,76600.0,22.8616,22.8775,22.8616,22.8695,76600.0
2013-03-14 13:30:00,28.81,28.81,28.79,28.8,82400.0,22.8616,22.8616,22.8457,22.8537,82400.0
2013-03-14 13:35:00,28.8,28.8,28.74,28.74,132800.0,22.8537,22.8537,22.806,22.806,132800.0
2013-03-14 13:40:00,28.74,28.75,28.74,28.74,116400.0,22.806,22.814,22.806,22.806,116400.0
2013-03-14 13:45:00,28.74,28.75,28.74,28.75,122600.0,22.806,22.814,22.806,22.814,122600.0
2013-03-14 13:50:00,28.75,28.75,28.74,28.75,253400.0,22.814,22.814,22.806,22.814,253400.0
2013-03-14 13:55:00,28.75,28.75,28.72,28.74,108600.0,22.814,22.814,22.7902,22.806,108600.0
2013-03-14 14:00:00,28.74,28.75,28.73,28.75,225800.0,22.806,22.814,22.7981,22.814,225800.0
2013-03-14 14:05:00,28.75,28.8,28.74,28.8,174400.0,22.814,22.8537,22.806,22.8537,174400.0
2013-03-14 14:10:00,28.8,28.82,28.8,28.82,69200.0,22.8537,22.8695,22.8537,22.8695,69200.0
2013-03-14 14:15:00,28.82,28.83,28.82,28.82,90400.0,22.8695,22.8775,22.8695,22.8695,90400.0
2013-03-14 14:20:00,28.83,28.83,28.79,28.79,92200.0,22.8775,22.8775,22.8457,22.8457,92200.0
2013-03-14 14:25:00,28.8,28.82,28.79,28.81,84800.0,22.8537,22.8695,22.8457,22.8616,84800.0
2013-03-14 14:30:00,28.81,28.83,28.81,28.83,67600.0,22.8616,22.8775,22.8616,22.8775,67600.0
2013-03-14 14:35:00,28.82,28.86,28.82,28.86,72000.0,22.8695,22.9013,22.8695,22.9013,72000.0
2013-03-14 14:40:00,28.86,28.87,28.86,28.86,87200.0,22.9013,22.9092,22.9013,22.9013,87200.0
2013-03-14 14:45:00,28.86,28.89,28.86,28.88,118600.0,22.9013,22.9251,22.9013,22.9171,118600.0
2013-03-14 14:50:00,28.87,28.89,28.85,28.86,134000.0,22.9092,22.9251,22.8933,22.9013,134000.0
2013-03-14 14:55:00,28.86,28.89,28.86,28.86,82600.0,22.9013,22.9251,22.9013,22.9013,82600.0
2013-03-14 15:00:00,28.86,28.88,28.85,28.86,194000.0,22.9013,22.9171,22.8933,22.9013,194000.0
2013-03-14 15:05:00,28.87,28.88,28.83,28.84,223200.0,22.9092,22.9171,22.8775,22.8854,223200.0
2013-03-14 15:10:00,28.84,28.85,28.83,28.85,89400.0,22.8854,22.8933,22.8775,22.8933,89400.0
2013-03-14 15:15:00,28.85,28.88,28.85,28.86,84200.0,22.8933,22.9171,22.8933,22.9013,84200.0
2013-03-14 15:20:00,28.86,28.89,28.86,28.86,86600.0,22.9013,22.9251,22.9013,22.9013,86600.0
2013-03-14 15:25:00,28.86,28.87,28.86,28.86,131800.0,22.9013,22.9092,22.9013,22.9013,131800.0
2013-03-14 15:30:00,28.86,28.87,28.85,28.86,140600.0,22.9013,22.9092,22.8933,22.9013,140600.0
2013-03-14 15:35:00,28.86,28.86,28.82,28.82,234400.0,22.9013,22.9013,22.8695,22.8695,234400.0
2013-03-14 15:40:00,28.81,28.83,28.78,28.79,278200.0,22.8616,22.8775,22.8378,22.8457,278200.0
2013-03-14 15:45:00,28.79,28.83,28.79,28.82,281400.0,22.8457,22.8775,22.8457,22.8695,281400.0
2013-03-14 15:50:00,28.82,28.85,28.82,28.83,266800.0,22.8695,22.8933,22.8695,22.8775,266800.0
2013-03-14 15:55:00,28.83,28.84,28.82,28.84,505200.0,22.8775,22.8854,22.8695,22.8854,505200.0
2013-03-15 09:30:00,28.68,28.93,28.68,28.82,3612200.0,22.7584,22.9568,22.7584,22.8695,3612200.0
2013-03-15 09:35:00,28.82,28.85,28.81,28.83,134000.0,22.8695,22.8933,22.8616,22.8775,134000.0
2013-03-15 09:40:00,28.83,28.84,28.79,28.83,75600.0,22.8775,22.8854,22.8457,22.8775,75600.0
2013-03-15 09:45:00,28.83,28.83,28.79,28.81,102800.0,22.8775,22.8775,22.8457,22.8616,102800.0
2013-03-15 09:50:00,28.82,28.83,28.77,28.79,111800.0,22.8695,22.8775,22.8298,22.8457,111800.0
2013-03-15 09:55:00,28.79,28.8,28.7,28.71,186600.0,22.8457,22.8537,22.7743,22.7822,186600.0
2013-03-15 10:00:00,28.71,28.72,28.63,28.71,142200.0,22.7822,22.7902,22.7188,22.7822,142200.0
2013-03-15 10:05:00,28.7,28.71,28.67,28.7,88600.0,22.7743,22.7822,22.7505,22.7743,88600.0
2013-03-15 10:10:00,28.7,28.7,28.68,28.7,101400.0,22.7743,22.7743,22.7584,22.7743,101400.0
2013-03-15 10:15:00,28.69,28.7,28.69,28.7,96000.0,22.7664,22.7743,22.7664,22.7743,96000.0
2013-03-15 10:20:00,28.7,28.7,28.7,28.7,78400.0,22.7743,22.7743,22.7743,22.7743,78400.0
2013-03-15 10:25:00,28.7,28.75,28.69,28.72,120400.0,22.7743,22.814,22.7664,22.7902,120400.0
2013-03-15 10:30:00,28.72,28.72,28.7,28.71,62000.0,22.7902,22.7902,22.7743,22.7822,62000.0
2013-03-15 10:35:00,28.71,28.72,28.68,28.68,109000.0,22.7822,22.7902,22.7584,22.7584,109000.0
2013-03-15 10:40:00,28.68,28.73,28.68,28.72,154800.0,22.7584,22.7981,22.7584,22.7902,154800.0
2013-03-15 10:45:00,28.73,28.74,28.71,28.72,68000.0,22.7981,22.806,22.7822,22.7902,68000.0
2013-03-15 10:50:00,28.72,28.75,28.72,28.75,54000.0,22.7902,22.814,22.7902,22.814,54000.0
2013-03-15 10:55:00,28.75,28.78,28.75,28.78,51200.0,22.814,22.8378,22.814,22.8378,51200.0
2013-03-15 11:00:00,28.78,28.79,28.75,28.78,49000.0,22.8378,22.8457,22.814,22.8378,49000.0
2013-03-15 11:05:00,28.78,28.8,28.78,28.79,90400.0,22.8378,22.8537,22.8378,22.8457,90400.0
2013-03-15 11:10:00,28.79,28.8,28.78,28.8,44000.0,22.8457,22.8537,22.8378,22.8537,44000.0
2013-03-15 11:15:00,28.8,28.82,28.79,28.81,53200.0,22.8537,22.8695,22.8457,22.8616,53200.0
2013-03-15 11:20:00,28.81,28.83,28.81,28.82,59000.0,22.8616,22.8775,22.8616,22.8695,59000.0
2013-03-15 11:25:00,28.82,28.87,28.82,28.85,96400.0,22.8695,22.9092,22.8695,22.8933,96400.0
2013-03-15 11:30:00,28.85,28.86,28.84,28.86,70600.0,22.8933,22.9013,22.8854,22.9013,70600.0
2013-03-15 11:35:00,28.86,28.88,28.85,28.86,264600.0,22.9013,22.9171,22.8933,22.9013,264600.0
2013-03-15 11:40:00,28.86,28.87,28.85,28.86,54800.0,22.9013,22.9092,22.8933,22.9013,54800.0
2013-03-15 11:45:00,28.86,28.87,28.85,28.85,47200.0,22.9013,22.9092,22.8933,22.8933,47200.0
2013-03-15 11:50:00,28.85,28.85,28.81,28.83,99400.0,22.8933,22.8933,22.8616,22.8775,99400.0
2013-03-15 11:55:00,28.83,28.84,28.82,28.84,58400.0,22.8775,22.8854,22.8695,22.8854,58400.0
2013-03-15 12:00:00,28.84,28.84,28.81,28.82,57800.0,22.8854,22.8854,22.8616,22.8695,57800.0
2013-03-15 12:05:00,28.82,28.84,28.82,28.82,90800.0,22.8695,22.8854,22.8695,22.8695,90800.0
2013-03-15 12:10:00,28.82,28.84,28.82,28.84,73000.0,22.8695,22.8854,22.8695,22.8854,73000.0
2013-03-15 12:15:00,28.84,28.87,28.83,28.86,91800.0,22.8854,22.9092,22.8775,22.9013,91800.0
2013-03-15 12:20:00,28.86,28.87,28.83,28.83,39400.0,22.9013,22.9092,22.8775,22.8775,39400.0
2013-03-15 12:25:00,28.84,28.84,28.82,28.82,33400.0,22.8854,22.8854,22.8695,22.8695,33400.0
2013-03-15 12:30:00,28.82,28.82,28.8,28.81,95600.0,22.8695,22.8695,22.8537,22.8616,95600.0
2013-03-15 12:35:00,28.81,28.83,28.8,28.81,91400.0,22.8616,22.8775,22.8537,22.8616,91400.0
2013-03-15 12:40:00,28.81,28.82,28.8,28.82,39000.0,22.8616,22.8695,22.8537,22.8695,39000.0
2013-03-15 12:45:00,28.81,28.82,28.81,28.81,57800.0,22.8616,22.8695,22.8616,22.8616,57800.0
2013-03-15 12:50:00,28.81,28.82,28.81,28.82,55800.0,22.8616,22.8695,22.8616,22.8695,55800.0
2013-03-15 12:55:00,28.82,28.83,28.8,28.83,60000.0,22.8695,22.8775,22.8537,22.8775,60000.0
2013-03-15 13:00:00,28.83,28.83,28.81,28.82,40000.0,22.8775,22.8775,22.8616,22.8695,40000.0
2013-03-15 13:05:00,28.82,28.83,28.81,28.82,42800.0,22.8695,22.8775,22.8616,22.8695,42800.0
2013-03-15 13:10:00,28.82,28.82,28.8,28.81,43200.0,22.8695,22.8695,22.8537,22.8616,43200.0
2013-03-15 13:15:00,28.81,28.81,28.8,28.8,69000.0,22.8616,22.8616,22.8537,22.8537,69000.0
2013-03-15 13:20:00,28.8,28.8,28.75,28.76,66000.0,22.8537,22.8537,22.814,22.8219,66000.0
2013-03-15 13:25:00,28.76,28.77,28.75,28.75,26800.0,22.8219,22.8298,22.814,22.814,26800.0
2013-03-15 13:30:00,28.76,28.78,28.76,28.78,32600.0,22.8219,22.8378,22.8219,22.8378,32600.0
2013-03-15 13:35:00,28.77,28.78,28.75,28.76,44600.0,22.8298,22.8378,22.814,22.8219,44600.0
2013-03-15 13:40:00,28.76,28.78,28.75,28.76,49600.0,22.8219,22.8378,22.814,22.8219,49600.0
2013-03-15 13:45:00,28.76,28.77,28.75,28.76,76800.0,22.8219,22.8298,22.814,22.8219,76800.0
2013-03-15 13:50:00,28.76,28.77,28.76,28.77,32400.0,22.8219,22.8298,22.8219,22.8298,32400.0
2013-03-15 13:55:00,28.76,28.77,28.76,28.77,50200.0,22.8219,22.8298,22.8219,22.8298,50200.0
2013-03-15 14:00:00,28.77,28.77,28.76,28.77,34800.0,22.8298,22.8298,22.8219,22.8298,34800.0
2013-03-15 14:05:00,28.77,28.77,28.75,28.76,141400.0,22.8298,22.8298,22.814,22.8219,141400.0
2013-03-15 14:10:00,28.77,28.78,28.76,28.77,105200.0,22.8298,22.8378,22.8219,22.8298,105200.0
2013-03-15 14:15:00,28.77,28.77,28.75,28.76,76200.0,22.8298,22.8298,22.814,22.8219,76200.0
2013-03-15 14:20:00,28.76,28.77,28.75,28.75,98800.0,22.8219,22.8298,22.814,22.814,98800.0
2013-03-15 14:25:00,28.75,28.77,28.74,28.74,166400.0,22.814,22.8298,22.806,22.806,166400.0
2013-03-15 14:30:00,28.74,28.75,28.74,28.75,88600.0,22.806,22.814,22.806,22.814,88600.0
2013-03-15 14:35:00,28.75,28.77,28.73,28.75,115200.0,22.814,22.8298,22.7981,22.814,115200.0
2013-03-15 14:40:00,28.75,28.78,28.75,28.78,78600.0,22.814,22.8378,22.814,22.8378,78600.0
2013-03-15 14:45:00,28.77,28.77,28.75,28.75,44600.0,22.8298,22.8298,22.814,22.814,44600.0
2013-03-15 14:50:00,28.74,28.75,28.72,28.74,63000.0,22.806,22.814,22.7902,22.806,63000.0
2013-03-15 14:55:00,28.74,28.75,28.73,28.75,47000.0,22.806,22.814,22.7981,22.814,47000.0
2013-03-15 15:00:00,28.74,28.76,28.74,28.75,56400.0,22.806,22.8219,22.806,22.814,56400.0
2013-03-15 15:05:00,28.75,28.79,28.75,28.78,113400.0,22.814,22.8457,22.814,22.8378,113400.0
2013-03-15 15:10:00,28.79,28.79,28.77,28.77,67600.0,22.8457,22.8457,22.8298,22.8298,67600.0
2013-03-15 15:15:00,28.78,28.78,28.76,28.77,105200.0,22.8378,22.8378,22.8219,22.8298,105200.0
2013-03-15 15:20:00,28.77,28.77,28.74,28.74,82600.0,22.8298,22.8298,22.806,22.806,82600.0
2013-03-15 15:25:00,28.74,28.77,28.74,28.76,94200.0,22.806,22.8298,22.806,22.8219,94200.0
2013-03-15 15:30:00,28.77,28.78,28.74,28.76,159200.0,22.8298,22.8378,22.806,22.8219,159200.0
2013-03-15 15:35:00,28.77,28.79,28.75,28.75,99200.0,22.8298,22.8457,22.814,22.814,99200.0
2013-03-15 15:40:00,28.76,28.77,28.75,28.77,89600.0,22.8219,22.8298,22.814,22.8298,89600.0
2013-03-15 15:45:00,28.77,28.8,28.75,28.8,204800.0,22.8298,22.8537,22.814,22.8537,204800.0
2013-03-15 15:50:00,28.8,28.84,28.79,28.81,328800.0,22.8537,22.8854,22.8457,22.8616,328800.0
2013-03-15 15:55:00,28.81,28.86,28.81,28.85,800800.0,22.8616,22.9013,22.8616,22.8933,800800.0
2013-03-18 09:30:00,28.5,28.56,28.43,28.5,361200.0,22.6156,22.6632,22.56,22.6156,361200.0
2013-03-18 09:35:00,28.5,28.67,28.5,28.64,125000.0,22.6156,22.7505,22.6156,22.7267,125000.0
2013-03-18 09:40:00,28.64,28.67,28.56,28.58,79800.0,22.7267,22.7505,22.6632,22.6791,79800.0
2013-03-18 09:45:00,28.58,28.59,28.52,28.56,68600.0,22.6791,22.687,22.6315,22.6632,68600.0
2013-03-18 09:50:00,28.56,28.59,28.52,28.56,99800.0,22.6632,22.687,22.6315,22.6632,99800.0
2013-03-18 09:55:00,28.56,28.67,28.56,28.64,105800.0,22.6632,22.7505,22.6632,22.7267,105800.0
2013-03-18 10:00:00,28.64,28.71,28.62,28.67,188600.0,22.7267,22.7822,22.7108,22.7505,188600.0
2013-03-18 10:05:00,28.66,28.7,28.56,28.56,109200.0,22.7426,22.7743,22.6632,22.6632,109200.0
2013-03-18 10:10:00,28.57,28.58,28.55,28.57,78800.0,22.6711,22.6791,22.6553,22.6711,78800.0
2013-03-18 10:15:00,28.57,28.6,28.55,28.57,104200.0,22.6711,22.6949,22.6553,22.6711,104200.0
2013-03-18 10:20:00,28.57,28.58,28.5,28.52,188800.0,22.6711,22.6791,22.6156,22.6315,188800.0
2013-03-18 10:25:00,28.52,28.55,28.51,28.53,106600.0,22.6315,22.6553,22.6235,22.6394,106600.0
2013-03-18 10:30:00,28.53,28.56,28.53,28.55,104600.0,22.6394,22.6632,22.6394,22.6553,104600.0
2013-03-18 10:35:00,28.55,28.57,28.51,28.51,95600.0,22.6553,22.6711,22.6235,22.6235,95600.0
2013-03-18 10:40:00,28.52,28.53,28.48,28.48,159600.0,22.6315,22.6394,22.5997,22.5997,159600.0
2013-03-18 10:45:00,28.48,28.49,28.43,28.44,226800.0,22.5997,22.6077,22.56,22.568,226800.0
2013-03-18 10:50:00,28.44,28.44,28.4,28.42,117000.0,22.568,22.568,22.5362,22.5521,117000.0
2013-03-18 10:55:00,28.42,28.46,28.42,28.45,84000.0,22.5521,22.5839,22.5521,22.5759,84000.0
2013-03-18 11:00:00,28.45,28.47,28.45,28.47,92800.0,22.5759,22.5918,22.5759,22.5918,92800.0
2013-03-18 11:05:00,28.47,28.48,28.42,28.42,84000.0,22.5918,22.5997,22.5521,22.5521,84000.0
2013-03-18 11:10:00,28.43,28.47,28.42,28.45,88800.0,22.56,22.5918,22.5521,22.5759,88800.0
2013-03-18 11:15:00,28.46,28.49,28.45,28.47,159400.0,22.5839,22.6077,22.5759,22.5918,159400.0
2013-03-18 11:20:00,28.46,28.52,28.46,28.52,126600.0,22.5839,22.6315,22.5839,22.6315,126600.0
2013-03-18 11:25:00,28.52,28.55,28.5,28.51,137400.0,22.6315,22.6553,22.6156,22.6235,137400.0
2013-03-18 11:30:00,28.51,28.55,28.5,28.53,182400.0,22.6235,22.6553,22.6156,22.6394,182400.0
2013-03-18 11:35:00,28.54,28.57,28.54,28.54,65600.0,22.6473,22.6711,22.6473,22.6473,65600.0
2013-03-18 11:40:00,28.54,28.55,28.49,28.5,77000.0,22.6473,22.6553,22.6077,22.6156,77000.0
2013-03-18 11:45:00,28.51,28.56,28.51,28.56,60600.0,22.6235,22.6632,22.6235,22.6632,60600.0
2013-03-18 11:50:00,28.56,28.58,28.55,28.56,68400.0,22.6632,22.6791,22.6553,22.6632,68400.0
2013-03-18 11:55:00,28.56,28.57,28.55,28.56,63000.0,22.6632,22.6711,22.6553,22.6632,63000.0
2013-03-18 12:00:00,28.56,28.64,28.56,28.63,94200.0,22.6632,22.7267,22.6632,22.7188,94200.0
2013-03-18 12:05:00,28.63,28.67,28.63,28.65,71200.0,22.7188,22.7505,22.7188,22.7346,71200.0
2013-03-18 12:10:00,28.65,28.67,28.61,28.61,92200.0,22.7346,22.7505,22.7029,22.7029,92200.0
2013-03-18 12:15:00,28.61,28.65,28.6,28.6,52000.0,22.7029,22.7346,22.6949,22.6949,52000.0
2013-03-18 12:20:00,28.6,28.63,28.6,28.62,42000.0,22.6949,22.7188,22.6949,22.7108,42000.0
2013-03-18 12:25:00,28.61,28.63,28.59,28.59,33600.0,22.7029,22.7188,22.687,22.687,33600.0
2013-03-18 12:30:00,28.59,28.61,28.59,28.59,43800.0,22.687,22.7029,22.687,22.687,43800.0
2013-03-18 12:35:00,28.6,28.61,28.59,28.59,38200.0,22.6949,22.7029,22.687,22.687,38200.0
2013-03-18 12:40:00,28.59,28.6,28.53,28.54,159000.0,22.687,22.6949,22.6394,22.6473,159000.0
2013-03-18 12:45:00,28.54,28.54,28.5,28.52,69000.0,22.6473,22.6473,22.6156,22.6315,69000.0
2013-03-18 12:50:00,28.53,28.53,28.49,28.5,59400.0,22.6394,22.6394,22.6077,22.6156,59400.0
2013-03-18 12:55:00,28.5,28.5,28.48,28.49,56200.0,22.6156,22.6156,22.5997,22.6077,56200.0
2013-03-18 13:00:00,28.49,28.49,28.45,28.46,58600.0,22.6077,22.6077,22.5759,22.5839,58600.0
2013-03-18 13:05:00,28.47,28.51,28.47,28.51,85600.0,22.5918,22.6235,22.5918,22.6235,85600.0
2013-03-18 13:10:00,28.51,28.53,28.5,28.53,45000.0,22.6235,22.6394,22.6156,22.6394,45000.0
2013-03-18 13:15:00,28.53,28.53,28.5,28.5,49400.0,22.6394,22.6394,22.6156,22.6156,49400.0
2013-03-18 13:20:00,28.5,28.51,28.49,28.51,52000.0,22.6156,22.6235,22.6077,22.6235,52000.0
2013-03-18 13:25:00,28.51,28.52,28.45,28.46,57600.0,22.6235,22.6315,22.5759,22.5839,57600.0
2013-03-18 13:30:00,28.46,28.49,28.46,28.48,65200.0,22.5839,22.6077,22.5839,22.5997,65200.0
2013-03-18 13:35:00,28.48,28.5,28.47,28.5,44400.0,22.5997,22.6156,22.5918,22.6156,44400.0
2013-03-18 13:40:00,28.5,28.5,28.49,28.49,42200.0,22.6156,22.6156,22.6077,22.6077,42200.0
2013-03-18 13:45:00,28.5,28.5,28.48,28.48,36400.0,22.6156,22.6156,22.5997,22.5997,36400.0
2013-03-18 13:50:00,28.49,28.49,28.46,28.47,51400.0,22.6077,22.6077,22.5839,22.5918,51400.0
2013-03-18 13:55:00,28.47,28.49,28.46,28.47,53400.0,22.5918,22.6077,22.5839,22.5918,53400.0
2013-03-18 14:00:00,28.47,28.5,28.46,28.49,43600.0,22.5918,22.6156,22.5839,22.6077,43600.0
2013-03-18 14:05:00,28.49,28.53,28.49,28.53,56000.0,22.6077,22.6394,22.6077,22.6394,56000.0
2013-03-18 14:10:00,28.52,28.55,28.52,28.54,35800.0,22.6315,22.6553,22.6315,22.6473,35800.0
2013-03-18 14:15:00,28.55,28.57,28.54,28.54,86000.0,22.6553,22.6711,22.6473,22.6473,86000.0
2013-03-18 14:20:00,28.55,28.59,28.54,28.58,65800.0,22.6553,22.687,22.6473,22.6791,65800.0
2013-03-18 14:25:00,28.59,28.63,28.57,28.61,166000.0,22.687,22.7188,22.6711,22.7029,166000.0
2013-03-18 14:30:00,28.61,28.63,28.58,28.58,169800.0,22.7029,22.7188,22.6791,22.6791,169800.0
2013-03-18 14:35:00,28.58,28.58,28.55,28.56,117600.0,22.6791,22.6791,22.6553,22.6632,117600.0
2013-03-18 14:40:00,28.56,28.59,28.54,28.59,95400.0,22.6632,22.687,22.6473,22.687,95400.0
2013-03-18 14:45:00,28.59,28.59,28.52,28.54,81400.0,22.687,22.687,22.6315,22.6473,81400.0
2013-03-18 14:50:00,28.54,28.54,28.49,28.52,132000.0,22.6473,22.6473,22.6077,22.6315,132000.0
2013-03-18 14:55:00,28.52,28.53,28.47,28.47,130000.0,22.6315,22.6394,22.5918,22.5918,130000.0
2013-03-18 15:00:00,28.48,28.5,28.46,28.46,78000.0,22.5997,22.6156,22.5839,22.5839,78000.0
2013-03-18 15:05:00,28.47,28.5,28.46,28.5,78600.0,22.5918,22.6156,22.5839,22.6156,78600.0
2013-03-18 15:10:00,28.5,28.52,28.49,28.49,119400.0,22.6156,22.6315,22.6077,22.6077,119400.0
2013-03-18 15:15:00,28.49,28.49,28.43,28.43,202000.0,22.6077,22.6077,22.56,22.56,202000.0
2013-03-18 15:20:00,28.43,28.48,28.42,28.48,161600.0,22.56,22.5997,22.5521,22.5997,161600.0
2013-03-18 15:25:00,28.48,28.49,28.43,28.44,158800.0,22.5997,22.6077,22.56,22.568,158800.0
2013-03-18 15:30:00,28.44,28.44,28.39,28.41,154800.0,22.568,22.568,22.5283,22.5442,154800.0
2013-03-18 15:35:00,28.41,28.42,28.38,28.41,161400.0,22.5442,22.5521,22.5204,22.5442,161400.0
2013-03-18 15:40:00,28.42,28.44,28.4,28.42,132800.0,22.5521,22.568,22.5362,22.5521,132800.0
2013-03-18 15:45:00,28.42,28.47,28.42,28.45,170400.0,22.5521,22.5918,22.5521,22.5759,170400.0
2013-03-18 15:50:00,28.45,28.48,28.45,28.47,259000.0,22.5759,22.5997,22.5759,22.5918,259000.0
2013-03-18 15:55:00,28.47,28.5,28.45,28.47,730800.0,22.5918,22.6156,22.5759,22.5918,730800.0
2013-03-19 09:30:00,28.25,28.47,28.23,28.46,551600.0,22.4172,22.5918,22.4013,22.5839,551600.0
2013-03-19 09:35:00,28.46,28.49,28.37,28.4,193000.0,22.5839,22.6077,22.5124,22.5362,193000.0
2013-03-19 09:40:00,28.4,28.4,28.31,28.31,173400.0,22.5362,22.5362,22.4648,22.4648,173400.0
2013-03-19 09:45:00,28.31,28.38,28.31,28.38,174800.0,22.4648,22.5204,22.4648,22.5204,174800.0
2013-03-19 09:50:00,28.37,28.45,28.36,28.4,167200.0,22.5124,22.5759,22.5045,22.5362,167200.0
2013-03-19 09:55:00,28.39,28.39,28.29,28.3,169200.0,22.5283,22.5283,22.449,22.4569,169200.0
2013-03-19 10:00:00,28.29,28.33,28.26,28.27,190800.0,22.449,22.4807,22.4251,22.4331,190800.0
2013-03-19 10:05:00,28.27,28.28,28.18,28.18,271800.0,22.4331,22.441,22.3617,22.3617,271800.0
2013-03-19 10:10:00,28.18,28.22,28.15,28.16,349000.0,22.3617,22.3934,22.3379,22.3458,349000.0
2013-03-19 10:15:00,28.16,28.21,28.15,28.2,135200.0,22.3458,22.3855,22.3379,22.3775,135200.0
2013-03-19 10:20:00,28.2,28.25,28.2,28.23,209000.0,22.3775,22.4172,22.3775,22.4013,209000.0
2013-03-19 10:25:00,28.23,28.23,28.18,28.19,129600.0,22.4013,22.4013,22.3617,22.3696,129600.0
2013-03-19 10:30:00,28.19,28.2,28.16,28.16,115400.0,22.3696,22.3775,22.3458,22.3458,115400.0
2013-03-19 10:35:00,28.15,28.21,28.13,28.18,196800.0,22.3379,22.3855,22.322,22.3617,196800.0
2013-03-19 10:40:00,28.18,28.21,28.16,28.21,225400.0,22.3617,22.3855,22.3458,22.3855,225400.0
2013-03-19 10:45:00,28.22,28.23,28.19,28.2,143600.0,22.3934,22.4013,22.3696,22.3775,143600.0
2013-03-19 10:50:00,28.18,28.24,28.18,28.22,80600.0,22.3617,22.4093,22.3617,22.3934,80600.0
2013-03-19 10:55:00,28.22,28.25,28.21,28.25,102000.0,22.3934,22.4172,22.3855,22.4172,102000.0
2013-03-19 11:00:00,28.24,28.24,28.2,28.23,124400.0,22.4093,22.4093,22.3775,22.4013,124400.0
2013-03-19 11:05:00,28.23,28.29,28.23,28.27,113400.0,22.4013,22.449,22.4013,22.4331,113400.0
2013-03-19 11:10:00,28.27,28.36,28.26,28.35,265400.0,22.4331,22.5045,22.4251,22.4966,265400.0
2013-03-19 11:15:00,28.35,28.4,28.35,28.39,134200.0,22.4966,22.5362,22.4966,22.5283,134200.0
2013-03-19 11:20:00,28.39,28.4,28.35,28.35,129200.0,22.5283,22.5362,22.4966,22.4966,129200.0
2013-03-19 11:25:00,28.36,28.41,28.36,28.4,140200.0,22.5045,22.5442,22.5045,22.5362,140200.0
2013-03-19 11:30:00,28.4,28.42,28.38,28.4,146000.0,22.5362,22.5521,22.5204,22.5362,146000.0
2013-03-19 11:35:00,28.39,28.4,28.38,28.38,90400.0,22.5283,22.5362,22.5204,22.5204,90400.0
2013-03-19 11:40:00,28.38,28.4,28.37,28.38,77800.0,22.5204,22.5362,22.5124,22.5204,77800.0
2013-03-19 11:45:00,28.38,28.42,28.32,28.33,139400.0,22.5204,22.5521,22.4728,22.4807,139400.0
2013-03-19 11:50:00,28.33,28.33,28.18,28.21,273600.0,22.4807,22.4807,22.3617,22.3855,273600.0
2013-03-19 11:55:00,28.21,28.21,28.1,28.12,206800.0,22.3855,22.3855,22.2982,22.3141,206800.0
2013-03-19 12:00:00,28.12,28.18,28.11,28.14,134400.0,22.3141,22.3617,22.3061,22.3299,134400.0
2013-03-19 12:05:00,28.15,28.16,28.13,28.13,75600.0,22.3379,22.3458,22.322,22.322,75600.0
2013-03-19 12:10:00,28.13,28.14,28.1,28.14,121800.0,22.322,22.3299,22.2982,22.3299,121800.0
2013-03-19 12:15:00,28.13,28.13,28.08,28.11,139800.0,22.322,22.322,22.2823,22.3061,139800.0
2013-03-19 12:20:00,28.12,28.14,28.11,28.12,66400.0,22.3141,22.3299,22.3061,22.3141,66400.0
2013-03-19 12:25:00,28.11,28.18,28.1,28.16,195200.0,22.3061,22.3617,22.2982,22.3458,195200.0
2013-03-19 12:30:00,28.16,28.17,28.12,28.14,84600.0,22.3458,22.3537,22.3141,22.3299,84600.0
2013-03-19 12:35:00,28.14,28.16,28.14,28.14,39000.0,22.3299,22.3458,22.3299,22.3299,39000.0
2013-03-19 12:40:00,28.14,28.19,28.14,28.18,88200.0,22.3299,22.3696,22.3299,22.3617,88200.0
2013-03-19 12:45:00,28.18,28.18,28.14,28.14,55400.0,22.3617,22.3617,22.3299,22.3299,55400.0
2013-03-19 12:50:00,28.15,28.15,28.11,28.11,75400.0,22.3379,22.3379,22.3061,22.3061,75400.0
2013-03-19 12:55:00,28.11,28.11,28.09,28.11,43600.0,22.3061,22.3061,22.2902,22.3061,43600.0
2013-03-19 13:00:00,28.11,28.11,28.08,28.08,90600.0,22.3061,22.3061,22.2823,22.2823,90600.0
2013-03-19 13:05:00,28.08,28.09,28.05,28.07,178600.0,22.2823,22.2902,22.2585,22.2744,178600.0
2013-03-19 13:10:00,28.07,28.08,28.03,28.04,80400.0,22.2744,22.2823,22.2426,22.2506,80400.0
2013-03-19 13:15:00,28.04,28.07,28.03,28.03,178200.0,22.2506,22.2744,22.2426,22.2426,178200.0
2013-03-19 13:20:00,28.03,28.05,27.98,28.03,405000.0,22.2426,22.2585,22.203,22.2426,405000.0
2013-03-19 13:25:00,28.03,28.07,28.02,28.06,68600.0,22.2426,22.2744,22.2347,22.2664,68600.0
2013-03-19 13:30:00,28.06,28.11,28.05,28.11,127000.0,22.2664,22.3061,22.2585,22.3061,127000.0
2013-03-19 13:35:00,28.11,28.11,28.07,28.11,179400.0,22.3061,22.3061,22.2744,22.3061,179400.0
2013-03-19 13:40:00,28.11,28.13,28.09,28.13,78200.0,22.3061,22.322,22.2902,22.322,78200.0
2013-03-19 13:45:00,28.13,28.13,28.09,28.11,60400.0,22.322,22.322,22.2902,22.3061,60400.0
2013-03-19 13:50:00,28.11,28.13,28.1,28.1,69600.0,22.3061,22.322,22.2982,22.2982,69600.0
2013-03-19 13:55:00,28.1,28.16,28.1,28.14,90600.0,22.2982,22.3458,22.2982,22.3299,90600.0
2013-03-19 14:00:00,28.14,28.18,28.14,28.16,101600.0,22.3299,22.3617,22.3299,22.3458,101600.0
2013-03-19 14:05:00,28.16,28.2,28.16,28.19,240400.0,22.3458,22.3775,22.3458,22.3696,240400.0
2013-03-19 14:10:00,28.2,28.22,28.18,28.2,133200.0,22.3775,22.3934,22.3617,22.3775,133200.0
2013-03-19 14:15:00,28.21,28.22,28.15,28.16,186000.0,22.3855,22.3934,22.3379,22.3458,186000.0
2013-03-19 14:20:00,28.16,28.21,28.15,28.21,121600.0,22.3458,22.3855,22.3379,22.3855,121600.0
2013-03-19 14:25:00,28.21,28.22,28.17,28.19,63600.0,22.3855,22.3934,22.3537,22.3696,63600.0
2013-03-19 14:30:00,28.18,28.25,28.18,28.22,106600.0,22.3617,22.4172,22.3617,22.3934,106600.0
2013-03-19 14:35:00,28.23,28.25,28.21,28.24,101800.0,22.4013,22.4172,22.3855,22.4093,101800.0
2013-03-19 14:40:00,28.24,28.25,28.22,28.24,79600.0,22.4093,22.4172,22.3934,22.4093,79600.0
2013-03-19 14:45:00,28.25,28.26,28.21,28.23,95200.0,22.4172,22.4251,22.3855,22.4013,95200.0
2013-03-19 14:50:00,28.22,28.24,28.21,28.22,72800.0,22.3934,22.4093,22.3855,22.3934,72800.0
2013-03-19 14:55:00,28.22,28.29,28.2,28.28,149200.0,22.3934,22.449,22.3775,22.441,149200.0
2013-03-19 15:00:00,28.28,28.29,28.25,28.25,125800.0,22.441,22.449,22.4172,22.4172,125800.0
2013-03-19 15:05:00,28.25,28.28,28.24,28.28,105200.0,22.4172,22.441,22.4093,22.441,105200.0
2013-03-19 15:10:00,28.28,28.36,28.27,28.36,177800.0,22.441,22.5045,22.4331,22.5045,177800.0
2013-03-19 15:15:00,28.36,28.4,28.35,28.36,252000.0,22.5045,22.5362,22.4966,22.5045,252000.0
2013-03-19 15:20:00,28.36,28.38,28.32,28.34,202000.0,22.5045,22.5204,22.4728,22.4886,202000.0
2013-03-19 15:25:00,28.34,28.38,28.3,28.32,214800.0,22.4886,22.5204,22.4569,22.4728,214800.0
2013-03-19 15:30:00,28.32,28.33,28.28,28.29,141600.0,22.4728,22.4807,22.441,22.449,141600.0
2013-03-19 15:35:00,28.29,28.32,28.28,28.31,97800.0,22.449,22.4728,22.441,22.4648,97800.0
2013-03-19 15:40:00,28.31,28.33,28.3,28.31,142200.0,22.4648,22.4807,22.4569,22.4648,142200.0
2013-03-19 15:45:00,28.32,28.36,28.31,28.35,376800.0,22.4728,22.5045,22.4648,22.4966,376800.0
2013-03-19 15:50:00,28.36,28.41,28.35,28.4,386800.0,22.5045,22.5442,22.4966,22.5362,386800.0
2013-03-19 15:55:00,28.4,28.43,28.38,28.41,461600.0,22.5362,22.56,22.5204,22.5442,461600.0
2013-03-20 09:30:00,28.63,28.7,28.5,28.54,437000.0,22.7188,22.7743,22.6156,22.6473,437000.0
2013-03-20 09:35:00,28.54,28.65,28.5,28.6,109200.0,22.6473,22.7346,22.6156,22.6949,109200.0
2013-03-20 09:40:00,28.59,28.63,28.57,28.6,74200.0,22.687,22.7188,22.6711,22.6949,74200.0
2013-03-20 09:45:00,28.58,28.61,28.54,28.56,69400.0,22.6791,22.7029,22.6473,22.6632,69400.0
2013-03-20 09:50:00,28.56,28.57,28.53,28.56,93200.0,22.6632,22.6711,22.6394,22.6632,93200.0
2013-03-20 09:55:00,28.57,28.59,28.55,28.56,65800.0,22.6711,22.687,22.6553,22.6632,65800.0
2013-03-20 10:00:00,28.55,28.6,28.54,28.57,69000.0,22.6553,22.6949,22.6473,22.6711,69000.0
2013-03-20 10:05:00,28.57,28.61,28.57,28.59,65200.0,22.6711,22.7029,22.6711,22.687,65200.0
2013-03-20 10:10:00,28.59,28.63,28.58,28.62,51600.0,22.687,22.7188,22.6791,22.7108,51600.0
2013-03-20 10:15:00,28.62,28.64,28.59,28.6,118400.0,22.7108,22.7267,22.687,22.6949,118400.0
2013-03-20 10:20:00,28.6,28.6,28.56,28.56,45400.0,22.6949,22.6949,22.6632,22.6632,45400.0
2013-03-20 10:25:00,28.57,28.59,28.56,28.58,40800.0,22.6711,22.687,22.6632,22.6791,40800.0
2013-03-20 10:30:00,28.59,28.61,28.59,28.59,60800.0,22.687,22.7029,22.687,22.687,60800.0
2013-03-20 10:35:00,28.59,28.59,28.5,28.53,83400.0,22.687,22.687,22.6156,22.6394,83400.0
2013-03-20 10:40:00,28.53,28.54,28.5,28.54,77200.0,22.6394,22.6473,22.6156,22.6473,77200.0
2013-03-20 10:45:00,28.54,28.56,28.53,28.56,60600.0,22.6473,22.6632,22.6394,22.6632,60600.0
2013-03-20 10:50:00,28.55,28.55,28.52,28.55,70000.0,22.6553,22.6553,22.6315,22.6553,70000.0
2013-03-20 10:55:00,28.55,28.59,28.53,28.57,142600.0,22.6553,22.687,22.6394,22.6711,142600.0
2013-03-20 11:00:00,28.57,28.59,28.56,28.59,40800.0,22.6711,22.687,22.6632,22.687,40800.0
2013-03-20 11:05:00,28.59,28.61,28.58,28.61,52200.0,22.687,22.7029,22.6791,22.7029,52200.0
2013-03-20 11:10:00,28.61,28.63,28.58,28.58,68000.0,22.7029,22.7188,22.6791,22.6791,68000.0
2013-03-20 11:15:00,28.58,28.58,28.54,28.54,38400.0,22.6791,22.6791,22.6473,22.6473,38400.0
2013-03-20 11:20:00,28.54,28.58,28.54,28.57,54800.0,22.6473,22.6791,22.6473,22.6711,54800.0
2013-03-20 11:25:00,28.57,28.59,28.57,28.59,41200.0,22.6711,22.687,22.6711,22.687,41200.0
2013-03-20 11:30:00,28.58,28.61,28.58,28.58,31800.0,22.6791,22.7029,22.6791,22.6791,31800.0
2013-03-20 11:35:00,28.58,28.61,28.58,28.59,37400.0,22.6791,22.7029,22.6791,22.687,37400.0
2013-03-20 11:40:00,28.59,28.59,28.55,28.56,45800.0,22.687,22.687,22.6553,22.6632,45800.0
2013-03-20 11:45:00,28.55,28.56,28.54,28.55,32000.0,22.6553,22.6632,22.6473,22.6553,32000.0
2013-03-20 11:50:00,28.55,28.59,28.55,28.58,67800.0,22.6553,22.687,22.6553,22.6791,67800.0
2013-03-20 11:55:00,28.58,28.58,28.52,28.53,63400.0,22.6791,22.6791,22.6315,22.6394,63400.0
2013-03-20 12:00:00,28.52,28.54,28.52,28.54,42400.0,22.6315,22.6473,22.6315,22.6473,42400.0
2013-03-20 12:05:00,28.54,28.56,28.53,28.55,39200.0,22.6473,22.6632,22.6394,22.6553,39200.0
2013-03-20 12:10:00,28.56,28.57,28.55,28.56,35000.0,22.6632,22.6711,22.6553,22.6632,35000.0
2013-03-20 12:15:00,28.56,28.57,28.55,28.57,32000.0,22.6632,22.6711,22.6553,22.6711,32000.0
2013-03-20 12:20:00,28.56,28.58,28.56,28.58,48800.0,22.6632,22.6791,22.6632,22.6791,48800.0
2013-03-20 12:25:00,28.58,28.59,28.58,28.59,42600.0,22.6791,22.687,22.6791,22.687,42600.0
2013-03-20 12:30:00,28.59,28.59,28.55,28.55,46800.0,22.687,22.687,22.6553,22.6553,46800.0
2013-03-20 12:35:00,28.55,28.55,28.54,28.54,30600.0,22.6553,22.6553,22.6473,22.6473,30600.0
2013-03-20 12:40:00,28.54,28.56,28.54,28.56,27400.0,22.6473,22.6632,22.6473,22.6632,27400.0
2013-03-20 12:45:00,28.56,28.58,28.56,28.58,61600.0,22.6632,22.6791,22.6632,22.6791,61600.0
2013-03-20 12:50:00,28.58,28.58,28.55,28.55,22000.0,22.6791,22.6791,22.6553,22.6553,22000.0
2013-03-20 12:55:00,28.55,28.55,28.53,28.54,41800.0,22.6553,22.6553,22.6394,22.6473,41800.0
2013-03-20 13:00:00,28.54,28.55,28.54,28.54,33600.0,22.6473,22.6553,22.6473,22.6473,33600.0
2013-03-20 13:05:00,28.54,28.58,28.54,28.57,68800.0,22.6473,22.6791,22.6473,22.6711,68800.0
2013-03-20 13:10:00,28.57,28.57,28.54,28.54,48600.0,22.6711,22.6711,22.6473,22.6473,48600.0
2013-03-20 13:15:00,28.54,28.55,28.54,28.54,43800.0,22.6473,22.6553,22.6473,22.6473,43800.0
2013-03-20 13:20:00,28.55,28.56,28.53,28.55,61800.0,22.6553,22.6632,22.6394,22.6553,61800.0
2013-03-20 13:25:00,28.55,28.55,28.54,28.54,26400.0,22.6553,22.6553,22.6473,22.6473,26400.0
2013-03-20 13:30:00,28.54,28.55,28.52,28.52,48400.0,22.6473,22.6553,22.6315,22.6315,48400.0
2013-03-20 13:35:00,28.52,28.53,28.51,28.52,19600.0,22.6315,22.6394,22.6235,22.6315,19600.0
2013-03-20 13:40:00,28.52,28.54,28.51,28.52,49600.0,22.6315,22.6473,22.6235,22.6315,49600.0
2013-03-20 13:45:00,28.52,28.54,28.51,28.54,112200.0,22.6315,22.6473,22.6235,22.6473,112200.0
2013-03-20 13:50:00,28.54,28.56,28.53,28.55,75400.0,22.6473,22.6632,22.6394,22.6553,75400.0
2013-03-20 13:55:00,28.55,28.55,28.54,28.54,48000.0,22.6553,22.6553,22.6473,22.6473,48000.0
2013-03-20 14:00:00,28.54,28.56,28.52,28.54,106800.0,22.6473,22.6632,22.6315,22.6473,106800.0
2013-03-20 14:05:00,28.54,28.56,28.54,28.54,134600.0,22.6473,22.6632,22.6473,22.6473,134600.0
2013-03-20 14:10:00,28.54,28.55,28.53,28.55,58000.0,22.6473,22.6553,22.6394,22.6553,58000.0
2013-03-20 14:15:00,28.55,28.58,28.55,28.56,59200.0,22.6553,22.6791,22.6553,22.6632,59200.0
2013-03-20 14:20:00,28.56,28.63,28.56,28.63,168400.0,22.6632,22.7188,22.6632,22.7188,168400.0
2013-03-20 14:25:00,28.63,28.63,28.59,28.61,117800.0,22.7188,22.7188,22.687,22.7029,117800.0
2013-03-20 14:30:00,28.61,28.63,28.59,28.6,52400.0,22.7029,22.7188,22.687,22.6949,52400.0
2013-03-20 14:35:00,28.6,28.61,28.57,28.6,88400.0,22.6949,22.7029,22.6711,22.6949,88400.0
2013-03-20 14:40:00,28.6,28.61,28.58,28.6,61600.0,22.6949,22.7029,22.6791,22.6949,61600.0
2013-03-20 14:45:00,28.6,28.61,28.58,28.59,62400.0,22.6949,22.7029,22.6791,22.687,62400.0
2013-03-20 14:50:00,28.58,28.6,28.58,28.6,44800.0,22.6791,22.6949,22.6791,22.6949,44800.0
2013-03-20 14:55:00,28.6,28.61,28.57,28.6,92000.0,22.6949,22.7029,22.6711,22.6949,92000.0
2013-03-20 15:00:00,28.6,28.61,28.57,28.6,382800.0,22.6949,22.7029,22.6711,22.6949,382800.0
2013-03-20 15:05:00,28.61,28.66,28.6,28.65,359600.0,22.7029,22.7426,22.6949,22.7346,359600.0
2013-03-20 15:10:00,28.66,28.68,28.65,28.68,164800.0,22.7426,22.7584,22.7346,22.7584,164800.0
2013-03-20 15:15:00,28.68,28.72,28.67,28.72,278800.0,22.7584,22.7902,22.7505,22.7902,278800.0
2013-03-20 15:20:00,28.72,28.73,28.7,28.71,243400.0,22.7902,22.7981,22.7743,22.7822,243400.0
2013-03-20 15:25:00,28.71,28.72,28.7,28.71,141800.0,22.7822,22.7902,22.7743,22.7822,141800.0
2013-03-20 15:30:00,28.71,28.74,28.7,28.73,255400.0,22.7822,22.806,22.7743,22.7981,255400.0
2013-03-20 15:35:00,28.73,28.75,28.7,28.75,391400.0,22.7981,22.814,22.7743,22.814,391400.0
2013-03-20 15:40:00,28.75,28.79,28.74,28.79,337400.0,22.814,22.8457,22.806,22.8457,337400.0
2013-03-20 15:45:00,28.79,28.81,28.75,28.75,421200.0,22.8457,22.8616,22.814,22.814,421200.0
2013-03-20 15:50:00,28.75,28.78,28.69,28.7,405400.0,22.814,22.8378,22.7664,22.7743,405400.0
2013-03-20 15:55:00,28.7,28.72,28.66,28.72,859200.0,22.7743,22.7902,22.7426,22.7902,859200.0
2013-03-21 09:30:00,28.65,28.67,28.56,28.61,262200.0,22.7346,22.7505,22.6632,22.7029,262200.0
2013-03-21 09:35:00,28.62,28.62,28.49,28.49,282000.0,22.7108,22.7108,22.6077,22.6077,282000.0
2013-03-21 09:40:00,28.49,28.5,28.42,28.49,126200.0,22.6077,22.6156,22.5521,22.6077,126200.0
2013-03-21 09:45:00,28.49,28.57,28.47,28.55,92600.0,22.6077,22.6711,22.5918,22.6553,92600.0
2013-03-21 09:50:00,28.55,28.57,28.5,28.5,66800.0,22.6553,22.6711,22.6156,22.6156,66800.0
2013-03-21 09:55:00,28.5,28.59,28.5,28.58,67600.0,22.6156,22.687,22.6156,22.6791,67600.0
2013-03-21 10:00:00,28.57,28.59,28.55,28.58,87600.0,22.6711,22.687,22.6553,22.6791,87600.0
2013-03-21 10:05:00,28.58,28.58,28.53,28.57,95800.0,22.6791,22.6791,22.6394,22.6711,95800.0
2013-03-21 10:10:00,28.57,28.6,28.53,28.55,69600.0,22.6711,22.6949,22.6394,22.6553,69600.0
2013-03-21 10:15:00,28.54,28.54,28.48,28.48,99800.0,22.6473,22.6473,22.5997,22.5997,99800.0
2013-03-21 10:20:00,28.49,28.5,28.47,28.47,53000.0,22.6077,22.6156,22.5918,22.5918,53000.0
2013-03-21 10:25:00,28.47,28.47,28.42,28.45,110400.0,22.5918,22.5918,22.5521,22.5759,110400.0
2013-03-21 10:30:00,28.45,28.45,28.4,28.42,155600.0,22.5759,22.5759,22.5362,22.5521,155600.0
2013-03-21 10:35:00,28.41,28.42,28.38,28.39,277000.0,22.5442,22.5521,22.5204,22.5283,277000.0
2013-03-21 10:40:00,28.39,28.45,28.39,28.43,118000.0,22.5283,22.5759,22.5283,22.56,118000.0
2013-03-21 10:45:00,28.43,28.46,28.4,28.4,117000.0,22.56,22.5839,22.5362,22.5362,117000.0
2013-03-21 10:50:00,28.4,28.41,28.38,28.39,120200.0,22.5362,22.5442,22.5204,22.5283,120200.0
2013-03-21 10:55:00,28.39,28.4,28.38,28.4,61000.0,22.5283,22.5362,22.5204,22.5362,61000.0
2013-03-21 11:00:00,28.4,28.41,28.38,28.39,99000.0,22.5362,22.5442,22.5204,22.5283,99000.0
2013-03-21 11:05:00,28.39,28.43,28.39,28.43,86600.0,22.5283,22.56,22.5283,22.56,86600.0
2013-03-21 11:10:00,28.43,28.46,28.42,28.45,172600.0,22.56,22.5839,22.5521,22.5759,172600.0
2013-03-21 11:15:00,28.46,28.5,28.46,28.49,259800.0,22.5839,22.6156,22.5839,22.6077,259800.0
2013-03-21 11:20:00,28.49,28.51,28.47,28.51,129000.0,22.6077,22.6235,22.5918,22.6235,129000.0
2013-03-21 11:25:00,28.51,28.56,28.51,28.56,127600.0,22.6235,22.6632,22.6235,22.6632,127600.0
2013-03-21 11:30:00,28.56,28.61,28.55,28.6,200000.0,22.6632,22.7029,22.6553,22.6949,200000.0
2013-03-21 11:35:00,28.6,28.67,28.6,28.67,189600.0,22.6949,22.7505,22.6949,22.7505,189600.0
2013-03-21 11:40:00,28.66,28.69,28.65,28.68,79800.0,22.7426,22.7664,22.7346,22.7584,79800.0
2013-03-21 11:45:00,28.68,28.69,28.63,28.64,43800.0,22.7584,22.7664,22.7188,22.7267,43800.0
2013-03-21 11:50:00,28.64,28.66,28.63,28.64,33600.0,22.7267,22.7426,22.7188,22.7267,33600.0
2013-03-21 11:55:00,28.64,28.65,28.61,28.61,53800.0,22.7267,22.7346,22.7029,22.7029,53800.0
2013-03-21 12:00:00,28.62,28.63,28.59,28.63,84200.0,22.7108,22.7188,22.687,22.7188,84200.0
2013-03-21 12:05:00,28.63,28.63,28.56,28.56,71800.0,22.7188,22.7188,22.6632,22.6632,71800.0
2013-03-21 12:10:00,28.57,28.58,28.55,28.57,47000.0,22.6711,22.6791,22.6553,22.6711,47000.0
2013-03-21 12:15:00,28.58,28.61,28.57,28.61,47400.0,22.6791,22.7029,22.6711,22.7029,47400.0
2013-03-21 12:20:00,28.61,28.66,28.6,28.65,58200.0,22.7029,22.7426,22.6949,22.7346,58200.0
2013-03-21 12:25:00,28.65,28.66,28.61,28.61,57600.0,22.7346,22.7426,22.7029,22.7029,57600.0
2013-03-21 12:30:00,28.62,28.64,28.61,28.63,48000.0,22.7108,22.7267,22.7029,22.7188,48000.0
2013-03-21 12:35:00,28.64,28.66,28.64,28.65,38000.0,22.7267,22.7426,22.7267,22.7346,38000.0
2013-03-21 12:40:00,28.65,28.7,28.65,28.69,87600.0,22.7346,22.7743,22.7346,22.7664,87600.0
2013-03-21 12:45:00,28.69,28.7,28.68,28.7,47200.0,22.7664,22.7743,22.7584,22.7743,47200.0
2013-03-21 12:50:00,28.7,28.71,28.66,28.66,40800.0,22.7743,22.7822,22.7426,22.7426,40800.0
2013-03-21 12:55:00,28.67,28.69,28.67,28.68,38200.0,22.7505,22.7664,22.7505,22.7584,38200.0
2013-03-21 13:00:00,28.68,28.68,28.63,28.64,75600.0,22.7584,22.7584,22.7188,22.7267,75600.0
2013-03-21 13:05:00,28.64,28.66,28.64,28.64,32000.0,22.7267,22.7426,22.7267,22.7267,32000.0
2013-03-21 13:10:00,28.65,28.67,28.64,28.67,140800.0,22.7346,22.7505,22.7267,22.7505,140800.0
2013-03-21 13:15:00,28.67,28.67,28.67,28.67,169800.0,22.7505,22.7505,22.7505,22.7505,169800.0
2013-03-21 13:20:00,28.67,28.68,28.64,28.64,132800.0,22.7505,22.7584,22.7267,22.7267,132800.0
2013-03-21 13:25:00,28.64,28.65,28.6,28.6,56600.0,22.7267,22.7346,22.6949,22.6949,56600.0
2013-03-21 13:30:00,28.61,28.61,28.54,28.54,75200.0,22.7029,22.7029,22.6473,22.6473,75200.0
2013-03-21 13:35:00,28.55,28.57,28.54,28.55,50400.0,22.6553,22.6711,22.6473,22.6553,50400.0
2013-03-21 13:40:00,28.55,28.56,28.5,28.5,72600.0,22.6553,22.6632,22.6156,22.6156,72600.0
2013-03-21 13:45:00,28.5,28.55,28.49,28.54,76000.0,22.6156,22.6553,22.6077,22.6473,76000.0
2013-03-21 13:50:00,28.54,28.56,28.53,28.55,43800.0,22.6473,22.6632,22.6394,22.6553,43800.0
2013-03-21 13:55:00,28.55,28.56,28.53,28.54,54800.0,22.6553,22.6632,22.6394,22.6473,54800.0
2013-03-21 14:00:00,28.54,28.54,28.46,28.47,162200.0,22.6473,22.6473,22.5839,22.5918,162200.0
2013-03-21 14:05:00,28.47,28.49,28.42,28.45,114000.0,22.5918,22.6077,22.5521,22.5759,114000.0
2013-03-21 14:10:00,28.45,28.53,28.44,28.52,65800.0,22.5759,22.6394,22.568,22.6315,65800.0
2013-03-21 14:15:00,28.52,28.53,28.5,28.5,49200.0,22.6315,22.6394,22.6156,22.6156,49200.0
2013-03-21 14:20:00,28.51,28.55,28.5,28.54,59600.0,22.6235,22.6553,22.6156,22.6473,59600.0
2013-03-21 14:25:00,28.54,28.57,28.53,28.54,51000.0,22.6473,22.6711,22.6394,22.6473,51000.0
2013-03-21 14:30:00,28.54,28.55,28.49,28.5,69200.0,22.6473,22.6553,22.6077,22.6156,69200.0
2013-03-21 14:35:00,28.49,28.53,28.48,28.5,38200.0,22.6077,22.6394,22.5997,22.6156,38200.0
2013-03-21 14:40:00,28.51,28.56,28.5,28.56,30800.0,22.6235,22.6632,22.6156,22.6632,30800.0
2013-03-21 14:45:00,28.56,28.58,28.54,28.56,35600.0,22.6632,22.6791,22.6473,22.6632,35600.0
2013-03-21 14:50:00,28.56,28.58,28.55,28.56,33000.0,22.6632,22.6791,22.6553,22.6632,33000.0
2013-03-21 14:55:00,28.57,28.6,28.57,28.58,38000.0,22.6711,22.6949,22.6711,22.6791,38000.0
2013-03-21 15:00:00,28.59,28.65,28.57,28.61,132400.0,22.687,22.7346,22.6711,22.7029,132400.0
2013-03-21 15:05:00,28.61,28.61,28.58,28.59,53200.0,22.7029,22.7029,22.6791,22.687,53200.0
2013-03-21 15:10:00,28.59,28.61,28.58,28.6,48000.0,22.687,22.7029,22.6791,22.6949,48000.0
2013-03-21 15:15:00,28.59,28.59,28.53,28.55,58400.0,22.687,22.687,22.6394,22.6553,58400.0
2013-03-21 15:20:00,28.55,28.57,28.54,28.57,44400.0,22.6553,22.6711,22.6473,22.6711,44400.0
2013-03-21 15:25:00,28.57,28.6,28.57,28.59,103200.0,22.6711,22.6949,22.6711,22.687,103200.0
2013-03-21 15:30:00,28.6,28.6,28.58,28.59,100400.0,22.6949,22.6949,22.6791,22.687,100400.0
2013-03-21 15:35:00,28.6,28.6,28.54,28.55,134600.0,22.6949,22.6949,22.6473,22.6553,134600.0
2013-03-21 15:40:00,28.54,28.55,28.52,28.52,105000.0,22.6473,22.6553,22.6315,22.6315,105000.0
2013-03-21 15:45:00,28.52,28.54,28.5,28.53,151600.0,22.6315,22.6473,22.6156,22.6394,151600.0
2013-03-21 15:50:00,28.53,28.56,28.53,28.54,229400.0,22.6394,22.6632,22.6394,22.6473,229400.0
2013-03-21 15:55:00,28.54,28.55,28.52,28.53,310200.0,22.6473,22.6553,22.6315,22.6394,310200.0
2013-03-22 09:30:00,28.65,28.69,28.6,28.66,205800.0,22.7346,22.7664,22.6949,22.7426,205800.0
2013-03-22 09:35:00,28.67,28.7,28.6,28.63,132000.0,22.7505,22.7743,22.6949,22.7188,132000.0
2013-03-22 09:40:00,28.63,28.66,28.58,28.61,195600.0,22.7188,22.7426,22.6791,22.7029,195600.0
2013-03-22 09:45:00,28.61,28.64,28.6,28.63,139000.0,22.7029,22.7267,22.6949,22.7188,139000.0
2013-03-22 09:50:00,28.63,28.67,28.62,28.66,65200.0,22.7188,22.7505,22.7108,22.7426,65200.0
2013-03-22 09:55:00,28.66,28.69,28.61,28.64,124400.0,22.7426,22.7664,22.7029,22.7267,124400.0
2013-03-22 10:00:00,28.64,28.67,28.61,28.61,61000.0,22.7267,22.7505,22.7029,22.7029,61000.0
2013-03-22 10:05:00,28.61,28.66,28.61,28.66,50200.0,22.7029,22.7426,22.7029,22.7426,50200.0
2013-03-22 10:10:00,28.66,28.72,28.63,28.71,132000.0,22.7426,22.7902,22.7188,22.7822,132000.0
2013-03-22 10:15:00,28.71,28.75,28.71,28.75,64000.0,22.7822,22.814,22.7822,22.814,64000.0
2013-03-22 10:20:00,28.75,28.77,28.74,28.75,68800.0,22.814,22.8298,22.806,22.814,68800.0
2013-03-22 10:25:00,28.75,28.77,28.74,28.77,37000.0,22.814,22.8298,22.806,22.8298,37000.0
2013-03-22 10:30:00,28.77,28.78,28.67,28.77,42800.0,22.8298,22.8378,22.7505,22.8298,42800.0
2013-03-22 10:35:00,28.77,28.79,28.76,28.77,42200.0,22.8298,22.8457,22.8219,22.8298,42200.0
2013-03-22 10:40:00,28.77,28.78,28.75,28.78,37400.0,22.8298,22.8378,22.814,22.8378,37400.0
2013-03-22 10:45:00,28.78,28.79,28.77,28.78,496200.0,22.8378,22.8457,22.8298,22.8378,496200.0
2013-03-22 10:50:00,28.77,28.79,28.73,28.79,73800.0,22.8298,22.8457,22.7981,22.8457,73800.0
2013-03-22 10:55:00,28.78,28.8,28.78,28.79,76400.0,22.8378,22.8537,22.8378,22.8457,76400.0
2013-03-22 11:00:00,28.8,28.83,28.79,28.81,193600.0,22.8537,22.8775,22.8457,22.8616,193600.0
2013-03-22 11:05:00,28.81,28.84,28.8,28.84,113600.0,22.8616,22.8854,22.8537,22.8854,113600.0
2013-03-22 11:10:00,28.84,28.86,28.84,28.86,178600.0,22.8854,22.9013,22.8854,22.9013,178600.0
2013-03-22 11:15:00,28.86,28.86,28.83,28.85,94200.0,22.9013,22.9013,22.8775,22.8933,94200.0
2013-03-22 11:20:00,28.85,28.88,28.84,28.86,74000.0,22.8933,22.9171,22.8854,22.9013,74000.0
2013-03-22 11:25:00,28.86,28.86,28.84,28.84,79400.0,22.9013,22.9013,22.8854,22.8854,79400.0
2013-03-22 11:30:00,28.84,28.84,28.8,28.8,94000.0,22.8854,22.8854,22.8537,22.8537,94000.0
2013-03-22 11:35:00,28.81,28.81,28.78,28.79,54200.0,22.8616,22.8616,22.8378,22.8457,54200.0
2013-03-22 11:40:00,28.79,28.8,28.75,28.75,28800.0,22.8457,22.8537,22.814,22.814,28800.0
2013-03-22 11:45:00,28.75,28.77,28.74,28.75,27200.0,22.814,22.8298,22.806,22.814,27200.0
2013-03-22 11:50:00,28.75,28.76,28.73,28.74,57200.0,22.814,22.8219,22.7981,22.806,57200.0
2013-03-22 11:55:00,28.74,28.75,28.72,28.72,25000.0,22.806,22.814,22.7902,22.7902,25000.0
2013-03-22 12:00:00,28.72,28.74,28.7,28.71,33000.0,22.7902,22.806,22.7743,22.7822,33000.0
2013-03-22 12:05:00,28.71,28.72,28.7,28.72,47400.0,22.7822,22.7902,22.7743,22.7902,47400.0
2013-03-22 12:10:00,28.71,28.72,28.68,28.69,69400.0,22.7822,22.7902,22.7584,22.7664,69400.0
2013-03-22 12:15:00,28.69,28.71,28.69,28.7,26800.0,22.7664,22.7822,22.7664,22.7743,26800.0
2013-03-22 12:20:00,28.7,28.71,28.67,28.68,36600.0,22.7743,22.7822,22.7505,22.7584,36600.0
2013-03-22 12:25:00,28.67,28.7,28.67,28.7,29000.0,22.7505,22.7743,22.7505,22.7743,29000.0
2013-03-22 12:30:00,28.7,28.7,28.67,28.68,39400.0,22.7743,22.7743,22.7505,22.7584,39400.0
2013-03-22 12:35:00,28.68,28.68,28.68,28.68,42400.0,22.7584,22.7584,22.7584,22.7584,42400.0
2013-03-22 12:40:00,28.68,28.68,28.65,28.65,38600.0,22.7584,22.7584,22.7346,22.7346,38600.0
2013-03-22 12:45:00,28.65,28.67,28.65,28.67,27000.0,22.7346,22.7505,22.7346,22.7505,27000.0
2013-03-22 12:50:00,28.67,28.71,28.66,28.71,45800.0,22.7505,22.7822,22.7426,22.7822,45800.0
2013-03-22 12:55:00,28.7,28.71,28.69,28.71,25800.0,22.7743,22.7822,22.7664,22.7822,25800.0
2013-03-22 13:00:00,28.71,28.74,28.7,28.71,45800.0,22.7822,22.806,22.7743,22.7822,45800.0
2013-03-22 13:05:00,28.72,28.75,28.71,28.75,28200.0,22.7902,22.814,22.7822,22.814,28200.0
2013-03-22 13:10:00,28.75,28.75,28.73,28.75,47600.0,22.814,22.814,22.7981,22.814,47600.0
2013-03-22 13:15:00,28.75,28.75,28.74,28.75,24400.0,22.814,22.814,22.806,22.814,24400.0
2013-03-22 13:20:00,28.75,28.77,28.74,28.75,39000.0,22.814,22.8298,22.806,22.814,39000.0
2013-03-22 13:25:00,28.75,28.78,28.75,28.77,43400.0,22.814,22.8378,22.814,22.8298,43400.0
2013-03-22 13:30:00,28.76,28.78,28.74,28.75,38400.0,22.8219,22.8378,22.806,22.814,38400.0
2013-03-22 13:35:00,28.75,28.76,28.73,28.74,33600.0,22.814,22.8219,22.7981,22.806,33600.0
2013-03-22 13:40:00,28.74,28.75,28.73,28.73,20200.0,22.806,22.814,22.7981,22.7981,20200.0
2013-03-22 13:45:00,28.73,28.74,28.72,28.74,62000.0,22.7981,22.806,22.7902,22.806,62000.0
2013-03-22 13:50:00,28.74,28.76,28.74,28.74,33800.0,22.806,22.8219,22.806,22.806,33800.0
2013-03-22 13:55:00,28.74,28.74,28.71,28.71,19200.0,22.806,22.806,22.7822,22.7822,19200.0
2013-03-22 14:00:00,28.72,28.73,28.71,28.71,34000.0,22.7902,22.7981,22.7822,22.7822,34000.0
2013-03-22 14:05:00,28.72,28.72,28.7,28.71,46600.0,22.7902,22.7902,22.7743,22.7822,46600.0
2013-03-22 14:10:00,28.71,28.74,28.71,28.73,51200.0,22.7822,22.806,22.7822,22.7981,51200.0
2013-03-22 14:15:00,28.73,28.73,28.7,28.73,106600.0,22.7981,22.7981,22.7743,22.7981,106600.0
2013-03-22 14:20:00,28.73,28.73,28.71,28.72,35600.0,22.7981,22.7981,22.7822,22.7902,35600.0
2013-03-22 14:25:00,28.73,28.73,28.7,28.7,29000.0,22.7981,22.7981,22.7743,22.7743,29000.0
2013-03-22 14:30:00,28.71,28.71,28.67,28.68,30000.0,22.7822,22.7822,22.7505,22.7584,30000.0
2013-03-22 14:35:00,28.68,28.73,28.68,28.73,17200.0,22.7584,22.7981,22.7584,22.7981,17200.0
2013-03-22 14:40:00,28.73,28.74,28.72,28.72,33800.0,22.7981,22.806,22.7902,22.7902,33800.0
2013-03-22 14:45:00,28.73,28.75,28.73,28.74,65200.0,22.7981,22.814,22.7981,22.806,65200.0
2013-03-22 14:50:00,28.75,28.75,28.72,28.74,51400.0,22.814,22.814,22.7902,22.806,51400.0
2013-03-22 14:55:00,28.74,28.75,28.72,28.74,33600.0,22.806,22.814,22.7902,22.806,33600.0
2013-03-22 15:00:00,28.75,28.75,28.72,28.72,66000.0,22.814,22.814,22.7902,22.7902,66000.0
2013-03-22 15:05:00,28.72,28.73,28.72,28.73,47200.0,22.7902,22.7981,22.7902,22.7981,47200.0
2013-03-22 15:10:00,28.72,28.73,28.72,28.73,45600.0,22.7902,22.7981,22.7902,22.7981,45600.0
2013-03-22 15:15:00,28.73,28.73,28.7,28.7,62800.0,22.7981,22.7981,22.7743,22.7743,62800.0
2013-03-22 15:20:00,28.7,28.71,28.68,28.7,66400.0,22.7743,22.7822,22.7584,22.7743,66400.0
2013-03-22 15:25:00,28.7,28.7,28.68,28.7,31800.0,22.7743,22.7743,22.7584,22.7743,31800.0
2013-03-22 15:30:00,28.7,28.71,28.69,28.71,57200.0,22.7743,22.7822,22.7664,22.7822,57200.0
2013-03-22 15:35:00,28.71,28.73,28.71,28.72,134600.0,22.7822,22.7981,22.7822,22.7902,134600.0
2013-03-22 15:40:00,28.72,28.73,28.69,28.7,127200.0,22.7902,22.7981,22.7664,22.7743,127200.0
2013-03-22 15:45:00,28.7,28.72,28.67,28.67,162600.0,22.7743,22.7902,22.7505,22.7505,162600.0
2013-03-22 15:50:00,28.67,28.68,28.64,28.65,221400.0,22.7505,22.7584,22.7267,22.7346,221400.0
2013-03-22 15:55:00,28.65,28.7,28.6,28.69,636000.0,22.7346,22.7743,22.6949,22.7664,636000.0
2013-03-25 09:30:00,28.84,28.87,28.77,28.86,272800.0,22.8854,22.9092,22.8298,22.9013,272800.0
2013-03-25 09:35:00,28.86,28.92,28.76,28.77,233600.0,22.9013,22.9489,22.8219,22.8298,233600.0
2013-03-25 09:40:00,28.77,28.79,28.73,28.75,165600.0,22.8298,22.8457,22.7981,22.814,165600.0
2013-03-25 09:45:00,28.75,28.77,28.69,28.72,113600.0,22.814,22.8298,22.7664,22.7902,113600.0
2013-03-25 09:50:00,28.73,28.73,28.69,28.71,119600.0,22.7981,22.7981,22.7664,22.7822,119600.0
2013-03-25 09:55:00,28.71,28.71,28.67,28.68,100200.0,22.7822,22.7822,22.7505,22.7584,100200.0
2013-03-25 10:00:00,28.68,28.72,28.67,28.68,184200.0,22.7584,22.7902,22.7505,22.7584,184200.0
2013-03-25 10:05:00,28.68,28.72,28.68,28.7,145400.0,22.7584,22.7902,22.7584,22.7743,145400.0
2013-03-25 10:10:00,28.7,28.71,28.64,28.64,178000.0,22.7743,22.7822,22.7267,22.7267,178000.0
2013-03-25 10:15:00,28.64,28.64,28.6,28.61,164600.0,22.7267,22.7267,22.6949,22.7029,164600.0
2013-03-25 10:20:00,28.61,28.61,28.44,28.45,353800.0,22.7029,22.7029,22.568,22.5759,353800.0
2013-03-25 10:25:00,28.45,28.53,28.45,28.52,148800.0,22.5759,22.6394,22.5759,22.6315,148800.0
2013-03-25 10:30:00,28.52,28.53,28.49,28.5,119800.0,22.6315,22.6394,22.6077,22.6156,119800.0
2013-03-25 10:35:00,28.5,28.5,28.45,28.48,101000.0,22.6156,22.6156,22.5759,22.5997,101000.0
2013-03-25 10:40:00,28.48,28.49,28.36,28.36,161800.0,22.5997,22.6077,22.5045,22.5045,161800.0
2013-03-25 10:45:00,28.36,28.37,28.3,28.3,199800.0,22.5045,22.5124,22.4569,22.4569,199800.0
2013-03-25 10:50:00,28.29,28.37,28.29,28.34,209800.0,22.449,22.5124,22.449,22.4886,209800.0
2013-03-25 10:55:00,28.34,28.36,28.22,28.22,395600.0,22.4886,22.5045,22.3934,22.3934,395600.0
2013-03-25 11:00:00,28.22,28.3,28.18,28.29,294400.0,22.3934,22.4569,22.3617,22.449,294400.0
2013-03-25 11:05:00,28.29,28.31,28.25,28.3,82000.0,22.449,22.4648,22.4172,22.4569,82000.0
2013-03-25 11:10:00,28.31,28.31,28.28,28.29,110000.0,22.4648,22.4648,22.441,22.449,110000.0
2013-03-25 11:15:00,28.29,28.29,28.18,28.19,296800.0,22.449,22.449,22.3617,22.3696,296800.0
2013-03-25 11:20:00,28.19,28.24,28.18,28.23,81400.0,22.3696,22.4093,22.3617,22.4013,81400.0
2013-03-25 11:25:00,28.23,28.26,28.17,28.18,149400.0,22.4013,22.4251,22.3537,22.3617,149400.0
2013-03-25 11:30:00,28.18,28.25,28.18,28.22,185200.0,22.3617,22.4172,22.3617,22.3934,185200.0
2013-03-25 11:35:00,28.22,28.28,28.22,28.26,147600.0,22.3934,22.441,22.3934,22.4251,147600.0
2013-03-25 11:40:00,28.27,28.29,28.25,28.25,123000.0,22.4331,22.449,22.4172,22.4172,123000.0
2013-03-25 11:45:00,28.25,28.28,28.24,28.27,164600.0,22.4172,22.441,22.4093,22.4331,164600.0
2013-03-25 11:50:00,28.27,28.27,28.22,28.24,82000.0,22.4331,22.4331,22.3934,22.4093,82000.0
2013-03-25 11:55:00,28.23,28.27,28.22,28.27,98800.0,22.4013,22.4331,22.3934,22.4331,98800.0
2013-03-25 12:00:00,28.27,28.31,28.26,28.31,60400.0,22.4331,22.4648,22.4251,22.4648,60400.0
2013-03-25 12:05:00,28.31,28.31,28.26,28.27,86400.0,22.4648,22.4648,22.4251,22.4331,86400.0
2013-03-25 12:10:00,28.27,28.28,28.25,28.28,66600.0,22.4331,22.441,22.4172,22.441,66600.0
2013-03-25 12:15:00,28.28,28.3,28.27,28.28,38600.0,22.441,22.4569,22.4331,22.441,38600.0
2013-03-25 12:20:00,28.28,28.28,28.25,28.25,91400.0,22.441,22.441,22.4172,22.4172,91400.0
2013-03-25 12:25:00,28.24,28.25,28.2,28.21,154200.0,22.4093,22.4172,22.3775,22.3855,154200.0
2013-03-25 12:30:00,28.21,28.23,28.19,28.21,80400.0,22.3855,22.4013,22.3696,22.3855,80400.0
2013-03-25 12:35:00,28.22,28.23,28.2,28.22,29400.0,22.3934,22.4013,22.3775,22.3934,29400.0
2013-03-25 12:40:00,28.22,28.24,28.22,28.24,61200.0,22.3934,22.4093,22.3934,22.4093,61200.0
2013-03-25 12:45:00,28.24,28.24,28.23,28.23,37400.0,22.4093,22.4093,22.4013,22.4013,37400.0
2013-03-25 12:50:00,28.24,28.24,28.19,28.24,165000.0,22.4093,22.4093,22.3696,22.4093,165000.0
2013-03-25 12:55:00,28.21,28.22,28.18,28.19,146600.0,22.3855,22.3934,22.3617,22.3696,146600.0
2013-03-25 13:00:00,28.19,28.19,28.11,28.13,210800.0,22.3696,22.3696,22.3061,22.322,210800.0
2013-03-25 13:05:00,28.13,28.13,28.08,28.12,160600.0,22.322,22.322,22.2823,22.3141,160600.0
2013-03-25 13:10:00,28.12,28.14,28.11,28.11,83400.0,22.3141,22.3299,22.3061,22.3061,83400.0
2013-03-25 13:15:00,28.11,28.15,28.11,28.14,88200.0,22.3061,22.3379,22.3061,22.3299,88200.0
2013-03-25 13:20:00,28.14,28.22,28.14,28.22,160000.0,22.3299,22.3934,22.3299,22.3934,160000.0
2013-03-25 13:25:00,28.22,28.23,28.21,28.22,71600.0,22.3934,22.4013,22.3855,22.3934,71600.0
2013-03-25 13:30:00,28.21,28.21,28.17,28.19,44000.0,22.3855,22.3855,22.3537,22.3696,44000.0
2013-03-25 13:35:00,28.18,28.18,28.16,28.16,34200.0,22.3617,22.3617,22.3458,22.3458,34200.0
2013-03-25 13:40:00,28.17,28.18,28.16,28.17,41400.0,22.3537,22.3617,22.3458,22.3537,41400.0
2013-03-25 13:45:00,28.17,28.22,28.17,28.22,126800.0,22.3537,22.3934,22.3537,22.3934,126800.0
2013-03-25 13:50:00,28.22,28.28,28.22,28.27,146600.0,22.3934,22.441,22.3934,22.4331,146600.0
2013-03-25 13:55:00,28.27,28.32,28.27,28.3,88800.0,22.4331,22.4728,22.4331,22.4569,88800.0
2013-03-25 14:00:00,28.31,28.31,28.28,28.3,85800.0,22.4648,22.4648,22.441,22.4569,85800.0
2013-03-25 14:05:00,28.3,28.32,28.29,28.32,51800.0,22.4569,22.4728,22.449,22.4728,51800.0
2013-03-25 14:10:00,28.33,28.33,28.28,28.28,57400.0,22.4807,22.4807,22.441,22.441,57400.0
2013-03-25 14:15:00,28.27,28.3,28.27,28.29,48200.0,22.4331,22.4569,22.4331,22.449,48200.0
2013-03-25 14:20:00,28.29,28.32,28.28,28.28,59200.0,22.449,22.4728,22.441,22.441,59200.0
2013-03-25 14:25:00,28.28,28.31,28.27,28.29,40800.0,22.441,22.4648,22.4331,22.449,40800.0
2013-03-25 14:30:00,28.29,28.31,28.27,28.3,69400.0,22.449,22.4648,22.4331,22.4569,69400.0
2013-03-25 14:35:00,28.3,28.3,28.24,28.27,75400.0,22.4569,22.4569,22.4093,22.4331,75400.0
2013-03-25 14:40:00,28.26,28.29,28.25,28.29,57600.0,22.4251,22.449,22.4172,22.449,57600.0
2013-03-25 14:45:00,28.29,28.3,28.28,28.29,34600.0,22.449,22.4569,22.441,22.449,34600.0
2013-03-25 14:50:00,28.29,28.3,28.28,28.29,57800.0,22.449,22.4569,22.441,22.449,57800.0
2013-03-25 14:55:00,28.3,28.3,28.26,28.29,51400.0,22.4569,22.4569,22.4251,22.449,51400.0
2013-03-25 15:00:00,28.29,28.29,28.25,28.28,75800.0,22.449,22.449,22.4172,22.441,75800.0
2013-03-25 15:05:00,28.27,28.27,28.25,28.27,50400.0,22.4331,22.4331,22.4172,22.4331,50400.0
2013-03-25 15:10:00,28.26,28.29,28.25,28.28,53400.0,22.4251,22.449,22.4172,22.441,53400.0
2013-03-25 15:15:00,28.27,28.28,28.23,28.24,47600.0,22.4331,22.441,22.4013,22.4093,47600.0
2013-03-25 15:20:00,28.23,28.25,28.2,28.22,94600.0,22.4013,22.4172,22.3775,22.3934,94600.0
2013-03-25 15:25:00,28.23,28.24,28.22,28.24,44400.0,22.4013,22.4093,22.3934,22.4093,44400.0
2013-03-25 15:30:00,28.24,28.26,28.23,28.25,110200.0,22.4093,22.4251,22.4013,22.4172,110200.0
2013-03-25 15:35:00,28.25,28.28,28.24,28.28,52000.0,22.4172,22.441,22.4093,22.441,52000.0
2013-03-25 15:40:00,28.27,28.29,28.26,28.29,66400.0,22.4331,22.449,22.4251,22.449,66400.0
2013-03-25 15:45:00,28.28,28.29,28.25,28.25,134800.0,22.441,22.449,22.4172,22.4172,134800.0
2013-03-25 15:50:00,28.25,28.34,28.25,28.33,304000.0,22.4172,22.4886,22.4172,22.4807,304000.0
2013-03-25 15:55:00,28.33,28.36,28.33,28.34,539600.0,22.4807,22.5045,22.4807,22.4886,539600.0
2013-03-26 09:30:00,28.46,28.5,28.43,28.49,197800.0,22.5839,22.6156,22.56,22.6077,197800.0
2013-03-26 09:35:00,28.48,28.58,28.48,28.54,98200.0,22.5997,22.6791,22.5997,22.6473,98200.0
2013-03-26 09:40:00,28.54,28.58,28.54,28.55,101400.0,22.6473,22.6791,22.6473,22.6553,101400.0
2013-03-26 09:45:00,28.56,28.57,28.45,28.46,102600.0,22.6632,22.6711,22.5759,22.5839,102600.0
2013-03-26 09:50:00,28.46,28.47,28.42,28.43,60800.0,22.5839,22.5918,22.5521,22.56,60800.0
2013-03-26 09:55:00,28.43,28.5,28.43,28.47,50400.0,22.56,22.6156,22.56,22.5918,50400.0
2013-03-26 10:00:00,28.47,28.47,28.4,28.46,50400.0,22.5918,22.5918,22.5362,22.5839,50400.0
2013-03-26 10:05:00,28.46,28.53,28.46,28.53,54400.0,22.5839,22.6394,22.5839,22.6394,54400.0
2013-03-26 10:10:00,28.52,28.55,28.52,28.55,66000.0,22.6315,22.6553,22.6315,22.6553,66000.0
2013-03-26 10:15:00,28.54,28.57,28.53,28.56,124600.0,22.6473,22.6711,22.6394,22.6632,124600.0
2013-03-26 10:20:00,28.56,28.57,28.54,28.56,66200.0,22.6632,22.6711,22.6473,22.6632,66200.0
2013-03-26 10:25:00,28.57,28.57,28.5,28.5,100000.0,22.6711,22.6711,22.6156,22.6156,100000.0
2013-03-26 10:30:00,28.5,28.53,28.43,28.43,162200.0,22.6156,22.6394,22.56,22.56,162200.0
2013-03-26 10:35:00,28.43,28.43,28.39,28.42,72600.0,22.56,22.56,22.5283,22.5521,72600.0
2013-03-26 10:40:00,28.42,28.45,28.37,28.37,100600.0,22.5521,22.5759,22.5124,22.5124,100600.0
2013-03-26 10:45:00,28.38,28.45,28.36,28.43,65400.0,22.5204,22.5759,22.5045,22.56,65400.0
2013-03-26 10:50:00,28.44,28.49,28.44,28.48,54400.0,22.568,22.6077,22.568,22.5997,54400.0
2013-03-26 10:55:00,28.48,28.5,28.47,28.48,67400.0,22.5997,22.6156,22.5918,22.5997,67400.0
2013-03-26 11:00:00,28.47,28.49,28.46,28.47,32600.0,22.5918,22.6077,22.5839,22.5918,32600.0
2013-03-26 11:05:00,28.47,28.49,28.46,28.47,33200.0,22.5918,22.6077,22.5839,22.5918,33200.0
2013-03-26 11:10:00,28.48,28.49,28.45,28.46,37000.0,22.5997,22.6077,22.5759,22.5839,37000.0
2013-03-26 11:15:00,28.46,28.46,28.4,28.41,50200.0,22.5839,22.5839,22.5362,22.5442,50200.0
2013-03-26 11:20:00,28.41,28.42,28.4,28.42,42600.0,22.5442,22.5521,22.5362,22.5521,42600.0
2013-03-26 11:25:00,28.42,28.44,28.42,28.43,35600.0,22.5521,22.568,22.5521,22.56,35600.0
2013-03-26 11:30:00,28.42,28.45,28.41,28.42,75000.0,22.5521,22.5759,22.5442,22.5521,75000.0
2013-03-26 11:35:00,28.42,28.45,28.41,28.43,107600.0,22.5521,22.5759,22.5442,22.56,107600.0
2013-03-26 11:40:00,28.43,28.46,28.42,28.46,47800.0,22.56,22.5839,22.5521,22.5839,47800.0
2013-03-26 11:45:00,28.45,28.5,28.45,28.5,42400.0,22.5759,22.6156,22.5759,22.6156,42400.0
2013-03-26 11:50:00,28.5,28.52,28.49,28.52,71200.0,22.6156,22.6315,22.6077,22.6315,71200.0
2013-03-26 11:55:00,28.51,28.53,28.5,28.5,119600.0,22.6235,22.6394,22.6156,22.6156,119600.0
2013-03-26 12:00:00,28.5,28.53,28.48,28.48,149800.0,22.6156,22.6394,22.5997,22.5997,149800.0
2013-03-26 12:05:00,28.49,28.5,28.46,28.46,110600.0,22.6077,22.6156,22.5839,22.5839,110600.0
2013-03-26 12:10:00,28.46,28.48,28.42,28.43,79800.0,22.5839,22.5997,22.5521,22.56,79800.0
2013-03-26 12:15:00,28.43,28.43,28.42,28.43,33000.0,22.56,22.56,22.5521,22.56,33000.0
2013-03-26 12:20:00,28.42,28.43,28.4,28.41,24200.0,22.5521,22.56,22.5362,22.5442,24200.0
2013-03-26 12:25:00,28.41,28.43,28.39,28.43,86400.0,22.5442,22.56,22.5283,22.56,86400.0
2013-03-26 12:30:00,28.44,28.46,28.43,28.44,30600.0,22.568,22.5839,22.56,22.568,30600.0
2013-03-26 12:35:00,28.44,28.45,28.42,28.43,32600.0,22.568,22.5759,22.5521,22.56,32600.0
2013-03-26 12:40:00,28.43,28.47,28.43,28.46,37200.0,22.56,22.5918,22.56,22.5839,37200.0
2013-03-26 12:45:00,28.46,28.48,28.46,28.48,15000.0,22.5839,22.5997,22.5839,22.5997,15000.0
2013-03-26 12:50:00,28.48,28.49,28.47,28.49,27200.0,22.5997,22.6077,22.5918,22.6077,27200.0
2013-03-26 12:55:00,28.49,28.5,28.47,28.49,33400.0,22.6077,22.6156,22.5918,22.6077,33400.0
2013-03-26 13:00:00,28.49,28.52,28.49,28.51,45400.0,22.6077,22.6315,22.6077,22.6235,45400.0
2013-03-26 13:05:00,28.52,28.54,28.52,28.53,61400.0,22.6315,22.6473,22.6315,22.6394,61400.0
2013-03-26 13:10:00,28.53,28.54,28.5,28.5,38200.0,22.6394,22.6473,22.6156,22.6156,38200.0
2013-03-26 13:15:00,28.5,28.51,28.49,28.5,70600.0,22.6156,22.6235,22.6077,22.6156,70600.0
2013-03-26 13:20:00,28.49,28.53,28.49,28.53,47200.0,22.6077,22.6394,22.6077,22.6394,47200.0
2013-03-26 13:25:00,28.53,28.53,28.52,28.53,28600.0,22.6394,22.6394,22.6315,22.6394,28600.0
2013-03-26 13:30:00,28.53,28.53,28.52,28.53,25800.0,22.6394,22.6394,22.6315,22.6394,25800.0
2013-03-26 13:35:00,28.53,28.53,28.48,28.48,57400.0,22.6394,22.6394,22.5997,22.5997,57400.0
2013-03-26 13:40:00,28.48,28.49,28.46,28.47,43800.0,22.5997,22.6077,22.5839,22.5918,43800.0
2013-03-26 13:45:00,28.47,28.49,28.46,28.48,34000.0,22.5918,22.6077,22.5839,22.5997,34000.0
2013-03-26 13:50:00,28.48,28.5,28.48,28.49,42600.0,22.5997,22.6156,22.5997,22.6077,42600.0
2013-03-26 13:55:00,28.49,28.49,28.48,28.48,31200.0,22.6077,22.6077,22.5997,22.5997,31200.0
2013-03-26 14:00:00,28.48,28.5,28.48,28.5,35800.0,22.5997,22.6156,22.5997,22.6156,35800.0
2013-03-26 14:05:00,28.5,28.5,28.49,28.5,18200.0,22.6156,22.6156,22.6077,22.6156,18200.0
2013-03-26 14:10:00,28.49,28.5,28.48,28.5,108400.0,22.6077,22.6156,22.5997,22.6156,108400.0
2013-03-26 14:15:00,28.5,28.53,28.5,28.52,28200.0,22.6156,22.6394,22.6156,22.6315,28200.0
2013-03-26 14:20:00,28.53,28.53,28.48,28.48,67600.0,22.6394,22.6394,22.5997,22.5997,67600.0
2013-03-26 14:25:00,28.48,28.48,28.44,28.45,86000.0,22.5997,22.5997,22.568,22.5759,86000.0
2013-03-26 14:30:00,28.44,28.46,28.43,28.45,39800.0,22.568,22.5839,22.56,22.5759,39800.0
2013-03-26 14:35:00,28.45,28.48,28.44,28.45,74600.0,22.5759,22.5997,22.568,22.5759,74600.0
2013-03-26 14:40:00,28.45,28.46,28.45,28.46,42400.0,22.5759,22.5839,22.5759,22.5839,42400.0
2013-03-26 14:45:00,28.46,28.46,28.45,28.46,35200.0,22.5839,22.5839,22.5759,22.5839,35200.0
2013-03-26 14:50:00,28.46,28.48,28.46,28.46,56400.0,22.5839,22.5997,22.5839,22.5839,56400.0
2013-03-26 14:55:00,28.46,28.48,28.46,28.48,68000.0,22.5839,22.5997,22.5839,22.5997,68000.0
2013-03-26 15:00:00,28.48,28.49,28.47,28.49,55600.0,22.5997,22.6077,22.5918,22.6077,55600.0
2013-03-26 15:05:00,28.48,28.5,28.47,28.47,41400.0,22.5997,22.6156,22.5918,22.5918,41400.0
2013-03-26 15:10:00,28.47,28.49,28.46,28.49,35600.0,22.5918,22.6077,22.5839,22.6077,35600.0
2013-03-26 15:15:00,28.49,28.51,28.49,28.51,36400.0,22.6077,22.6235,22.6077,22.6235,36400.0
2013-03-26 15:20:00,28.5,28.52,28.5,28.52,37400.0,22.6156,22.6315,22.6156,22.6315,37400.0
2013-03-26 15:25:00,28.52,28.52,28.5,28.5,90000.0,22.6315,22.6315,22.6156,22.6156,90000.0
2013-03-26 15:30:00,28.5,28.53,28.5,28.53,101800.0,22.6156,22.6394,22.6156,22.6394,101800.0
2013-03-26 15:35:00,28.52,28.53,28.5,28.5,143600.0,22.6315,22.6394,22.6156,22.6156,143600.0
2013-03-26 15:40:00,28.5,28.52,28.5,28.52,53000.0,22.6156,22.6315,22.6156,22.6315,53000.0
2013-03-26 15:45:00,28.51,28.53,28.51,28.52,79400.0,22.6235,22.6394,22.6235,22.6315,79400.0
2013-03-26 15:50:00,28.52,28.53,28.49,28.5,189600.0,22.6315,22.6394,22.6077,22.6156,189600.0
2013-03-26 15:55:00,28.5,28.53,28.48,28.53,375000.0,22.6156,22.6394,22.5997,22.6394,375000.0
2013-03-27 09:30:00,28.43,28.45,28.25,28.31,206000.0,22.56,22.5759,22.4172,22.4648,206000.0
2013-03-27 09:35:00,28.31,28.32,28.23,28.24,111600.0,22.4648,22.4728,22.4013,22.4093,111600.0
2013-03-27 09:40:00,28.23,28.23,28.18,28.18,158600.0,22.4013,22.4013,22.3617,22.3617,158600.0
2013-03-27 09:45:00,28.18,28.22,28.18,28.19,130000.0,22.3617,22.3934,22.3617,22.3696,130000.0
2013-03-27 09:50:00,28.2,28.24,28.15,28.24,999000.0,22.3775,22.4093,22.3379,22.4093,999000.0
2013-03-27 09:55:00,28.24,28.3,28.16,28.18,367600.0,22.4093,22.4569,22.3458,22.3617,367600.0
2013-03-27 10:00:00,28.18,28.2,28.15,28.17,125600.0,22.3617,22.3775,22.3379,22.3537,125600.0
2013-03-27 10:05:00,28.18,28.18,28.15,28.18,205200.0,22.3617,22.3617,22.3379,22.3617,205200.0
2013-03-27 10:10:00,28.18,28.18,28.14,28.15,91000.0,22.3617,22.3617,22.3299,22.3379,91000.0
2013-03-27 10:15:00,28.14,28.16,28.11,28.12,115400.0,22.3299,22.3458,22.3061,22.3141,115400.0
2013-03-27 10:20:00,28.12,28.23,28.12,28.21,108200.0,22.3141,22.4013,22.3141,22.3855,108200.0
2013-03-27 10:25:00,28.21,28.26,28.21,28.26,81000.0,22.3855,22.4251,22.3855,22.4251,81000.0
2013-03-27 10:30:00,28.26,28.31,28.25,28.28,94200.0,22.4251,22.4648,22.4172,22.441,94200.0
2013-03-27 10:35:00,28.28,28.33,28.28,28.32,108200.0,22.441,22.4807,22.441,22.4728,108200.0
2013-03-27 10:40:00,28.32,28.38,28.32,28.36,130800.0,22.4728,22.5204,22.4728,22.5045,130800.0
2013-03-27 10:45:00,28.36,28.37,28.32,28.33,84200.0,22.5045,22.5124,22.4728,22.4807,84200.0
2013-03-27 10:50:00,28.33,28.33,28.28,28.29,109600.0,22.4807,22.4807,22.441,22.449,109600.0
2013-03-27 10:55:00,28.29,28.31,28.29,28.29,44000.0,22.449,22.4648,22.449,22.449,44000.0
2013-03-27 11:00:00,28.3,28.33,28.3,28.32,57800.0,22.4569,22.4807,22.4569,22.4728,57800.0
2013-03-27 11:05:00,28.32,28.32,28.3,28.32,70200.0,22.4728,22.4728,22.4569,22.4728,70200.0
2013-03-27 11:10:00,28.32,28.35,28.31,28.33,89400.0,22.4728,22.4966,22.4648,22.4807,89400.0
2013-03-27 11:15:00,28.33,28.34,28.32,28.32,47800.0,22.4807,22.4886,22.4728,22.4728,47800.0
2013-03-27 11:20:00,28.31,28.34,28.31,28.33,46200.0,22.4648,22.4886,22.4648,22.4807,46200.0
2013-03-27 11:25:00,28.33,28.33,28.3,28.31,54600.0,22.4807,22.4807,22.4569,22.4648,54600.0
2013-03-27 11:30:00,28.31,28.37,28.31,28.37,87800.0,22.4648,22.5124,22.4648,22.5124,87800.0
2013-03-27 11:35:00,28.37,28.38,28.35,28.36,58800.0,22.5124,22.5204,22.4966,22.5045,58800.0
2013-03-27 11:40:00,28.36,28.4,28.36,28.4,140800.0,22.5045,22.5362,22.5045,22.5362,140800.0
2013-03-27 11:45:00,28.39,28.42,28.39,28.41,109200.0,22.5283,22.5521,22.5283,22.5442,109200.0
2013-03-27 11:50:00,28.41,28.42,28.4,28.4,88000.0,22.5442,22.5521,22.5362,22.5362,88000.0
2013-03-27 11:55:00,28.4,28.42,28.4,28.41,70800.0,22.5362,22.5521,22.5362,22.5442,70800.0
2013-03-27 12:00:00,28.41,28.43,28.41,28.43,52000.0,22.5442,22.56,22.5442,22.56,52000.0
2013-03-27 12:05:00,28.42,28.42,28.38,28.38,33200.0,22.5521,22.5521,22.5204,22.5204,33200.0
2013-03-27 12:10:00,28.38,28.38,28.36,28.38,37600.0,22.5204,22.5204,22.5045,22.5204,37600.0
2013-03-27 12:15:00,28.38,28.39,28.36,28.36,24600.0,22.5204,22.5283,22.5045,22.5045,24600.0
2013-03-27 12:20:00,28.36,28.38,28.36,28.38,24200.0,22.5045,22.5204,22.5045,22.5204,24200.0
2013-03-27 12:25:00,28.38,28.39,28.37,28.39,34800.0,22.5204,22.5283,22.5124,22.5283,34800.0
2013-03-27 12:30:00,28.39,28.4,28.36,28.4,23400.0,22.5283,22.5362,22.5045,22.5362,23400.0
2013-03-27 12:35:00,28.4,28.42,28.39,28.41,25200.0,22.5362,22.5521,22.5283,22.5442,25200.0
2013-03-27 12:40:00,28.42,28.43,28.39,28.39,30800.0,22.5521,22.56,22.5283,22.5283,30800.0
2013-03-27 12:45:00,28.39,28.39,28.34,28.34,38200.0,22.5283,22.5283,22.4886,22.4886,38200.0
2013-03-27 12:50:00,28.34,28.35,28.32,28.32,40400.0,22.4886,22.4966,22.4728,22.4728,40400.0
2013-03-27 12:55:00,28.32,28.37,28.32,28.36,35200.0,22.4728,22.5124,22.4728,22.5045,35200.0
2013-03-27 13:00:00,28.36,28.37,28.35,28.35,16000.0,22.5045,22.5124,22.4966,22.4966,16000.0
2013-03-27 13:05:00,28.35,28.36,28.32,28.32,38800.0,22.4966,22.5045,22.4728,22.4728,38800.0
2013-03-27 13:10:00,28.33,28.35,28.31,28.34,38200.0,22.4807,22.4966,22.4648,22.4886,38200.0
2013-03-27 13:15:00,28.34,28.35,28.34,28.34,16800.0,22.4886,22.4966,22.4886,22.4886,16800.0
2013-03-27 13:20:00,28.34,28.34,28.29,28.31,72400.0,22.4886,22.4886,22.449,22.4648,72400.0
2013-03-27 13:25:00,28.31,28.31,28.3,28.31,47600.0,22.4648,22.4648,22.4569,22.4648,47600.0
2013-03-27 13:30:00,28.31,28.34,28.29,28.34,58000.0,22.4648,22.4886,22.449,22.4886,58000.0
2013-03-27 13:35:00,28.34,28.36,28.34,28.36,35000.0,22.4886,22.5045,22.4886,22.5045,35000.0
2013-03-27 13:40:00,28.36,28.39,28.36,28.38,20800.0,22.5045,22.5283,22.5045,22.5204,20800.0
2013-03-27 13:45:00,28.38,28.39,28.38,28.39,30200.0,22.5204,22.5283,22.5204,22.5283,30200.0
2013-03-27 13:50:00,28.39,28.4,28.39,28.39,23800.0,22.5283,22.5362,22.5283,22.5283,23800.0
2013-03-27 13:55:00,28.4,28.4,28.38,28.39,17800.0,22.5362,22.5362,22.5204,22.5283,17800.0
2013-03-27 14:00:00,28.39,28.41,28.38,28.41,28800.0,22.5283,22.5442,22.5204,22.5442,28800.0
2013-03-27 14:05:00,28.41,28.43,28.4,28.42,59400.0,22.5442,22.56,22.5362,22.5521,59400.0
2013-03-27 14:10:00,28.42,28.43,28.4,28.41,25200.0,22.5521,22.56,22.5362,22.5442,25200.0
2013-03-27 14:15:00,28.41,28.41,28.4,28.4,14800.0,22.5442,22.5442,22.5362,22.5362,14800.0
2013-03-27 14:20:00,28.4,28.4,28.39,28.4,23200.0,22.5362,22.5362,22.5283,22.5362,23200.0
2013-03-27 14:25:00,28.41,28.43,28.4,28.42,21000.0,22.5442,22.56,22.5362,22.5521,21000.0
2013-03-27 14:30:00,28.43,28.43,28.41,28.43,53600.0,22.56,22.56,22.5442,22.56,53600.0
2013-03-27 14:35:00,28.43,28.45,28.43,28.43,44000.0,22.56,22.5759,22.56,22.56,44000.0
2013-03-27 14:40:00,28.42,28.44,28.41,28.42,37600.0,22.5521,22.568,22.5442,22.5521,37600.0
2013-03-27 14:45:00,28.42,28.44,28.41,28.42,32800.0,22.5521,22.568,22.5442,22.5521,32800.0
2013-03-27 14:50:00,28.42,28.43,28.42,28.43,19200.0,22.5521,22.56,22.5521,22.56,19200.0
2013-03-27 14:55:00,28.43,28.45,28.43,28.43,32800.0,22.56,22.5759,22.56,22.56,32800.0
2013-03-27 15:00:00,28.43,28.45,28.41,28.41,79400.0,22.56,22.5759,22.5442,22.5442,79400.0
2013-03-27 15:05:00,28.41,28.43,28.4,28.42,35800.0,22.5442,22.56,22.5362,22.5521,35800.0
2013-03-27 15:10:00,28.43,28.43,28.4,28.43,45200.0,22.56,22.56,22.5362,22.56,45200.0
2013-03-27 15:15:00,28.43,28.45,28.42,28.43,83000.0,22.56,22.5759,22.5521,22.56,83000.0
2013-03-27 15:20:00,28.43,28.45,28.42,28.43,59400.0,22.56,22.5759,22.5521,22.56,59400.0
2013-03-27 15:25:00,28.43,28.48,28.43,28.46,95800.0,22.56,22.5997,22.56,22.5839,95800.0
2013-03-27 15:30:00,28.47,28.48,28.43,28.46,89200.0,22.5918,22.5997,22.56,22.5839,89200.0
2013-03-27 15:35:00,28.45,28.47,28.44,28.46,60800.0,22.5759,22.5918,22.568,22.5839,60800.0
2013-03-27 15:40:00,28.46,28.47,28.46,28.46,64600.0,22.5839,22.5918,22.5839,22.5839,64600.0
2013-03-27 15:45:00,28.45,28.48,28.42,28.43,131200.0,22.5759,22.5997,22.5521,22.56,131200.0
2013-03-27 15:50:00,28.43,28.45,28.42,28.45,184000.0,22.56,22.5759,22.5521,22.5759,184000.0
2013-03-27 15:55:00,28.45,28.47,28.43,28.46,362800.0,22.5759,22.5918,22.56,22.5839,362800.0
2013-03-28 09:30:00,28.46,28.63,28.46,28.55,236000.0,22.5839,22.7188,22.5839,22.6553,236000.0
2013-03-28 09:35:00,28.53,28.61,28.53,28.59,65400.0,22.6394,22.7029,22.6394,22.687,65400.0
2013-03-28 09:40:00,28.59,28.59,28.46,28.46,76200.0,22.687,22.687,22.5839,22.5839,76200.0
2013-03-28 09:45:00,28.47,28.52,28.46,28.5,117800.0,22.5918,22.6315,22.5839,22.6156,117800.0
2013-03-28 09:50:00,28.52,28.56,28.49,28.55,103600.0,22.6315,22.6632,22.6077,22.6553,103600.0
2013-03-28 09:55:00,28.56,28.58,28.54,28.54,77400.0,22.6632,22.6791,22.6473,22.6473,77400.0
2013-03-28 10:00:00,28.54,28.55,28.5,28.52,122600.0,22.6473,22.6553,22.6156,22.6315,122600.0
2013-03-28 10:05:00,28.52,28.55,28.5,28.54,34400.0,22.6315,22.6553,22.6156,22.6473,34400.0
2013-03-28 10:10:00,28.54,28.6,28.54,28.6,100800.0,22.6473,22.6949,22.6473,22.6949,100800.0
2013-03-28 10:15:00,28.6,28.6,28.52,28.54,82600.0,22.6949,22.6949,22.6315,22.6473,82600.0
2013-03-28 10:20:00,28.54,28.6,28.54,28.59,69000.0,22.6473,22.6949,22.6473,22.687,69000.0
2013-03-28 10:25:00,28.6,28.61,28.59,28.61,174400.0,22.6949,22.7029,22.687,22.7029,174400.0
2013-03-28 10:30:00,28.6,28.63,28.59,28.61,71800.0,22.6949,22.7188,22.687,22.7029,71800.0
2013-03-28 10:35:00,28.6,28.6,28.57,28.57,54000.0,22.6949,22.6949,22.6711,22.6711,54000.0
2013-03-28 10:40:00,28.57,28.61,28.56,28.6,62200.0,22.6711,22.7029,22.6632,22.6949,62200.0
2013-03-28 10:45:00,28.6,28.6,28.54,28.55,35400.0,22.6949,22.6949,22.6473,22.6553,35400.0
2013-03-28 10:50:00,28.55,28.56,28.53,28.53,54800.0,22.6553,22.6632,22.6394,22.6394,54800.0
2013-03-28 10:55:00,28.54,28.61,28.54,28.6,85000.0,22.6473,22.7029,22.6473,22.6949,85000.0
2013-03-28 11:00:00,28.59,28.6,28.57,28.58,50800.0,22.687,22.6949,22.6711,22.6791,50800.0
2013-03-28 11:05:00,28.58,28.58,28.54,28.55,40000.0,22.6791,22.6791,22.6473,22.6553,40000.0
2013-03-28 11:10:00,28.55,28.56,28.53,28.54,78200.0,22.6553,22.6632,22.6394,22.6473,78200.0
2013-03-28 11:15:00,28.54,28.56,28.53,28.55,32600.0,22.6473,22.6632,22.6394,22.6553,32600.0
2013-03-28 11:20:00,28.55,28.56,28.52,28.52,63800.0,22.6553,22.6632,22.6315,22.6315,63800.0
2013-03-28 11:25:00,28.52,28.56,28.52,28.56,57800.0,22.6315,22.6632,22.6315,22.6632,57800.0
2013-03-28 11:30:00,28.56,28.58,28.54,28.54,47400.0,22.6632,22.6791,22.6473,22.6473,47400.0
2013-03-28 11:35:00,28.54,28.56,28.54,28.55,42800.0,22.6473,22.6632,22.6473,22.6553,42800.0
2013-03-28 11:40:00,28.54,28.55,28.52,28.52,35000.0,22.6473,22.6553,22.6315,22.6315,35000.0
2013-03-28 11:45:00,28.52,28.56,28.52,28.55,59200.0,22.6315,22.6632,22.6315,22.6553,59200.0
2013-03-28 11:50:00,28.55,28.58,28.54,28.57,32200.0,22.6553,22.6791,22.6473,22.6711,32200.0
2013-03-28 11:55:00,28.58,28.58,28.55,28.55,44600.0,22.6791,22.6791,22.6553,22.6553,44600.0
2013-03-28 12:00:00,28.55,28.55,28.53,28.53,17000.0,22.6553,22.6553,22.6394,22.6394,17000.0
2013-03-28 12:05:00,28.53,28.57,28.53,28.55,35600.0,22.6394,22.6711,22.6394,22.6553,35600.0
2013-03-28 12:10:00,28.55,28.56,28.54,28.55,17800.0,22.6553,22.6632,22.6473,22.6553,17800.0
2013-03-28 12:15:00,28.55,28.55,28.5,28.52,73400.0,22.6553,22.6553,22.6156,22.6315,73400.0
2013-03-28 12:20:00,28.52,28.54,28.51,28.52,65200.0,22.6315,22.6473,22.6235,22.6315,65200.0
2013-03-28 12:25:00,28.51,28.52,28.49,28.5,56600.0,22.6235,22.6315,22.6077,22.6156,56600.0
2013-03-28 12:30:00,28.5,28.5,28.49,28.5,33200.0,22.6156,22.6156,22.6077,22.6156,33200.0
2013-03-28 12:35:00,28.49,28.5,28.46,28.46,49200.0,22.6077,22.6156,22.5839,22.5839,49200.0
2013-03-28 12:40:00,28.46,28.47,28.45,28.46,31400.0,22.5839,22.5918,22.5759,22.5839,31400.0
2013-03-28 12:45:00,28.46,28.5,28.46,28.49,76800.0,22.5839,22.6156,22.5839,22.6077,76800.0
2013-03-28 12:50:00,28.49,28.5,28.48,28.49,35200.0,22.6077,22.6156,22.5997,22.6077,35200.0
2013-03-28 12:55:00,28.49,28.49,28.46,28.48,52600.0,22.6077,22.6077,22.5839,22.5997,52600.0
2013-03-28 13:00:00,28.48,28.48,28.46,28.46,43000.0,22.5997,22.5997,22.5839,22.5839,43000.0
2013-03-28 13:05:00,28.47,28.47,28.45,28.45,33400.0,22.5918,22.5918,22.5759,22.5759,33400.0
2013-03-28 13:10:00,28.44,28.46,28.44,28.46,39400.0,22.568,22.5839,22.568,22.5839,39400.0
2013-03-28 13:15:00,28.46,28.47,28.46,28.47,22600.0,22.5839,22.5918,22.5839,22.5918,22600.0
2013-03-28 13:20:00,28.47,28.47,28.45,28.45,31200.0,22.5918,22.5918,22.5759,22.5759,31200.0
2013-03-28 13:25:00,28.46,28.47,28.45,28.45,33200.0,22.5839,22.5918,22.5759,22.5759,33200.0
2013-03-28 13:30:00,28.46,28.47,28.45,28.47,21000.0,22.5839,22.5918,22.5759,22.5918,21000.0
2013-03-28 13:35:00,28.47,28.47,28.43,28.46,68600.0,22.5918,22.5918,22.56,22.5839,68600.0
2013-03-28 13:40:00,28.47,28.47,28.45,28.45,32400.0,22.5918,22.5918,22.5759,22.5759,32400.0
2013-03-28 13:45:00,28.45,28.46,28.43,28.45,31000.0,22.5759,22.5839,22.56,22.5759,31000.0
2013-03-28 13:50:00,28.45,28.46,28.43,28.44,43600.0,22.5759,22.5839,22.56,22.568,43600.0
2013-03-28 13:55:00,28.44,28.44,28.43,28.44,26000.0,22.568,22.568,22.56,22.568,26000.0
2013-03-28 14:00:00,28.45,28.47,28.44,28.44,43000.0,22.5759,22.5918,22.568,22.568,43000.0
2013-03-28 14:05:00,28.44,28.45,28.43,28.43,32200.0,22.568,22.5759,22.56,22.56,32200.0
2013-03-28 14:10:00,28.43,28.46,28.43,28.46,22000.0,22.56,22.5839,22.56,22.5839,22000.0
2013-03-28 14:15:00,28.46,28.46,28.45,28.46,23200.0,22.5839,22.5839,22.5759,22.5839,23200.0
2013-03-28 14:20:00,28.47,28.5,28.46,28.48,50000.0,22.5918,22.6156,22.5839,22.5997,50000.0
2013-03-28 14:25:00,28.48,28.5,28.47,28.5,31600.0,22.5997,22.6156,22.5918,22.6156,31600.0
2013-03-28 14:30:00,28.5,28.5,28.48,28.49,28200.0,22.6156,22.6156,22.5997,22.6077,28200.0
2013-03-28 14:35:00,28.49,28.5,28.49,28.49,28200.0,22.6077,22.6156,22.6077,22.6077,28200.0
2013-03-28 14:40:00,28.49,28.5,28.48,28.49,38600.0,22.6077,22.6156,22.5997,22.6077,38600.0
2013-03-28 14:45:00,28.5,28.5,28.49,28.5,35400.0,22.6156,22.6156,22.6077,22.6156,35400.0
2013-03-28 14:50:00,28.5,28.52,28.5,28.51,44000.0,22.6156,22.6315,22.6156,22.6235,44000.0
2013-03-28 14:55:00,28.5,28.51,28.5,28.5,45600.0,22.6156,22.6235,22.6156,22.6156,45600.0
2013-03-28 15:00:00,28.5,28.5,28.49,28.5,82200.0,22.6156,22.6156,22.6077,22.6156,82200.0
2013-03-28 15:05:00,28.49,28.52,28.48,28.5,92000.0,22.6077,22.6315,22.5997,22.6156,92000.0
2013-03-28 15:10:00,28.5,28.52,28.5,28.5,52400.0,22.6156,22.6315,22.6156,22.6156,52400.0
2013-03-28 15:15:00,28.5,28.52,28.5,28.52,65400.0,22.6156,22.6315,22.6156,22.6315,65400.0
2013-03-28 15:20:00,28.52,28.55,28.51,28.54,66600.0,22.6315,22.6553,22.6235,22.6473,66600.0
2013-03-28 15:25:00,28.54,28.55,28.53,28.54,50000.0,22.6473,22.6553,22.6394,22.6473,50000.0
2013-03-28 15:30:00,28.54,28.54,28.5,28.52,99000.0,22.6473,22.6473,22.6156,22.6315,99000.0
2013-03-28 15:35:00,28.52,28.52,28.5,28.5,94800.0,22.6315,22.6315,22.6156,22.6156,94800.0
2013-03-28 15:40:00,28.5,28.51,28.5,28.5,67200.0,22.6156,22.6235,22.6156,22.6156,67200.0
2013-03-28 15:45:00,28.5,28.5,28.48,28.48,85800.0,22.6156,22.6156,22.5997,22.5997,85800.0
2013-03-28 15:50:00,28.49,28.53,28.49,28.52,246000.0,22.6077,22.6394,22.6077,22.6315,246000.0
2013-03-28 15:55:00,28.52,28.53,28.47,28.47,536600.0,22.6315,22.6394,22.5918,22.5918,536600.0
2013-04-01 09:30:00,28.53,28.57,28.5,28.52,154800.0,22.6394,22.6711,22.6156,22.6315,154800.0
2013-04-01 09:35:00,28.53,28.65,28.52,28.65,152600.0,22.6394,22.7346,22.6315,22.7346,152600.0
2013-04-01 09:40:00,28.64,28.67,28.63,28.65,112400.0,22.7267,22.7505,22.7188,22.7346,112400.0
2013-04-01 09:45:00,28.64,28.67,28.63,28.63,99400.0,22.7267,22.7505,22.7188,22.7188,99400.0
2013-04-01 09:50:00,28.63,28.64,28.59,28.62,92200.0,22.7188,22.7267,22.687,22.7108,92200.0
2013-04-01 09:55:00,28.63,28.63,28.58,28.62,108600.0,22.7188,22.7188,22.6791,22.7108,108600.0
2013-04-01 10:00:00,28.62,28.63,28.5,28.52,171800.0,22.7108,22.7188,22.6156,22.6315,171800.0
2013-04-01 10:05:00,28.52,28.54,28.49,28.49,61200.0,22.6315,22.6473,22.6077,22.6077,61200.0
2013-04-01 10:10:00,28.49,28.5,28.49,28.5,43800.0,22.6077,22.6156,22.6077,22.6156,43800.0
2013-04-01 10:15:00,28.49,28.52,28.48,28.51,69400.0,22.6077,22.6315,22.5997,22.6235,69400.0
2013-04-01 10:20:00,28.5,28.5,28.48,28.49,191200.0,22.6156,22.6156,22.5997,22.6077,191200.0
2013-04-01 10:25:00,28.49,28.5,28.48,28.49,128400.0,22.6077,22.6156,22.5997,22.6077,128400.0
2013-04-01 10:30:00,28.49,28.5,28.44,28.47,177600.0,22.6077,22.6156,22.568,22.5918,177600.0
2013-04-01 10:35:00,28.47,28.5,28.47,28.48,78000.0,22.5918,22.6156,22.5918,22.5997,78000.0
2013-04-01 10:40:00,28.48,28.49,28.43,28.47,63800.0,22.5997,22.6077,22.56,22.5918,63800.0
2013-04-01 10:45:00,28.47,28.49,28.43,28.47,704000.0,22.5918,22.6077,22.56,22.5918,704000.0
2013-04-01 10:50:00,28.47,28.48,28.46,28.47,45800.0,22.5918,22.5997,22.5839,22.5918,45800.0
2013-04-01 10:55:00,28.47,28.47,28.44,28.44,94000.0,22.5918,22.5918,22.568,22.568,94000.0
2013-04-01 11:00:00,28.43,28.43,28.4,28.42,41200.0,22.56,22.56,22.5362,22.5521,41200.0
2013-04-01 11:05:00,28.42,28.45,28.42,28.43,41600.0,22.5521,22.5759,22.5521,22.56,41600.0
2013-04-01 11:10:00,28.43,28.46,28.43,28.45,84200.0,22.56,22.5839,22.56,22.5759,84200.0
2013-04-01 11:15:00,28.45,28.46,28.43,28.45,115600.0,22.5759,22.5839,22.56,22.5759,115600.0
2013-04-01 11:20:00,28.45,28.47,28.43,28.45,84600.0,22.5759,22.5918,22.56,22.5759,84600.0
2013-04-01 11:25:00,28.44,28.46,28.43,28.46,43400.0,22.568,22.5839,22.56,22.5839,43400.0
2013-04-01 11:30:00,28.46,28.49,28.44,28.48,54000.0,22.5839,22.6077,22.568,22.5997,54000.0
2013-04-01 11:35:00,28.47,28.5,28.46,28.46,55800.0,22.5918,22.6156,22.5839,22.5839,55800.0
2013-04-01 11:40:00,28.46,28.51,28.46,28.5,88600.0,22.5839,22.6235,22.5839,22.6156,88600.0
2013-04-01 11:45:00,28.5,28.5,28.47,28.49,64400.0,22.6156,22.6156,22.5918,22.6077,64400.0
2013-04-01 11:50:00,28.49,28.49,28.47,28.48,17600.0,22.6077,22.6077,22.5918,22.5997,17600.0
2013-04-01 11:55:00,28.48,28.49,28.47,28.47,14400.0,22.5997,22.6077,22.5918,22.5918,14400.0
2013-04-01 12:00:00,28.46,28.47,28.45,28.46,27400.0,22.5839,22.5918,22.5759,22.5839,27400.0
2013-04-01 12:05:00,28.46,28.48,28.45,28.48,31200.0,22.5839,22.5997,22.5759,22.5997,31200.0
2013-04-01 12:10:00,28.48,28.48,28.47,28.48,23000.0,22.5997,22.5997,22.5918,22.5997,23000.0
2013-04-01 12:15:00,28.47,28.49,28.46,28.48,40800.0,22.5918,22.6077,22.5839,22.5997,40800.0
2013-04-01 12:20:00,28.48,28.5,28.46,28.46,149400.0,22.5997,22.6156,22.5839,22.5839,149400.0
2013-04-01 12:25:00,28.46,28.49,28.46,28.48,15800.0,22.5839,22.6077,22.5839,22.5997,15800.0
2013-04-01 12:30:00,28.48,28.48,28.45,28.46,45000.0,22.5997,22.5997,22.5759,22.5839,45000.0
2013-04-01 12:35:00,28.45,28.46,28.43,28.43,48600.0,22.5759,22.5839,22.56,22.56,48600.0
2013-04-01 12:40:00,28.43,28.45,28.42,28.45,83600.0,22.56,22.5759,22.5521,22.5759,83600.0
2013-04-01 12:45:00,28.45,28.45,28.43,28.43,49200.0,22.5759,22.5759,22.56,22.56,49200.0
2013-04-01 12:50:00,28.43,28.46,28.42,28.46,43200.0,22.56,22.5839,22.5521,22.5839,43200.0
2013-04-01 12:55:00,28.46,28.49,28.46,28.49,17800.0,22.5839,22.6077,22.5839,22.6077,17800.0
2013-04-01 13:00:00,28.48,28.49,28.48,28.49,31200.0,22.5997,22.6077,22.5997,22.6077,31200.0
2013-04-01 13:05:00,28.49,28.5,28.49,28.5,70800.0,22.6077,22.6156,22.6077,22.6156,70800.0
2013-04-01 13:10:00,28.5,28.53,28.5,28.52,24600.0,22.6156,22.6394,22.6156,22.6315,24600.0
2013-04-01 13:15:00,28.53,28.54,28.52,28.52,43400.0,22.6394,22.6473,22.6315,22.6315,43400.0
2013-04-01 13:20:00,28.52,28.52,28.5,28.51,39200.0,22.6315,22.6315,22.6156,22.6235,39200.0
2013-04-01 13:25:00,28.5,28.55,28.5,28.51,63800.0,22.6156,22.6553,22.6156,22.6235,63800.0
2013-04-01 13:30:00,28.52,28.55,28.52,28.55,61000.0,22.6315,22.6553,22.6315,22.6553,61000.0
2013-04-01 13:35:00,28.55,28.58,28.55,28.58,134800.0,22.6553,22.6791,22.6553,22.6791,134800.0
2013-04-01 13:40:00,28.58,28.59,28.56,28.56,82200.0,22.6791,22.687,22.6632,22.6632,82200.0
2013-04-01 13:45:00,28.56,28.58,28.56,28.56,72200.0,22.6632,22.6791,22.6632,22.6632,72200.0
2013-04-01 13:50:00,28.57,28.59,28.57,28.57,61800.0,22.6711,22.687,22.6711,22.6711,61800.0
2013-04-01 13:55:00,28.57,28.57,28.52,28.53,33200.0,22.6711,22.6711,22.6315,22.6394,33200.0
2013-04-01 14:00:00,28.53,28.56,28.53,28.54,30200.0,22.6394,22.6632,22.6394,22.6473,30200.0
2013-04-01 14:05:00,28.54,28.59,28.54,28.59,60600.0,22.6473,22.687,22.6473,22.687,60600.0
2013-04-01 14:10:00,28.59,28.59,28.56,28.58,70400.0,22.687,22.687,22.6632,22.6791,70400.0
2013-04-01 14:15:00,28.58,28.59,28.57,28.57,50600.0,22.6791,22.687,22.6711,22.6711,50600.0
2013-04-01 14:20:00,28.56,28.58,28.54,28.54,79600.0,22.6632,22.6791,22.6473,22.6473,79600.0
2013-04-01 14:25:00,28.54,28.55,28.53,28.53,57000.0,22.6473,22.6553,22.6394,22.6394,57000.0
2013-04-01 14:30:00,28.53,28.53,28.48,28.48,51000.0,22.6394,22.6394,22.5997,22.5997,51000.0
2013-04-01 14:35:00,28.48,28.49,28.47,28.49,68000.0,22.5997,22.6077,22.5918,22.6077,68000.0
2013-04-01 14:40:00,28.49,28.5,28.45,28.45,107000.0,22.6077,22.6156,22.5759,22.5759,107000.0
2013-04-01 14:45:00,28.45,28.45,28.42,28.45,78000.0,22.5759,22.5759,22.5521,22.5759,78000.0
2013-04-01 14:50:00,28.44,28.44,28.41,28.41,37600.0,22.568,22.568,22.5442,22.5442,37600.0
2013-04-01 14:55:00,28.41,28.42,28.4,28.41,44200.0,22.5442,22.5521,22.5362,22.5442,44200.0
2013-04-01 15:00:00,28.41,28.41,28.38,28.4,79200.0,22.5442,22.5442,22.5204,22.5362,79200.0
2013-04-01 15:05:00,28.4,28.42,28.39,28.4,93400.0,22.5362,22.5521,22.5283,22.5362,93400.0
2013-04-01 15:10:00,28.4,28.4,28.34,28.35,176800.0,22.5362,22.5362,22.4886,22.4966,176800.0
2013-04-01 15:15:00,28.35,28.38,28.34,28.36,43200.0,22.4966,22.5204,22.4886,22.5045,43200.0
2013-04-01 15:20:00,28.36,28.36,28.33,28.35,61800.0,22.5045,22.5045,22.4807,22.4966,61800.0
2013-04-01 15:25:00,28.35,28.37,28.34,28.36,52800.0,22.4966,22.5124,22.4886,22.5045,52800.0
2013-04-01 15:30:00,28.36,28.38,28.34,28.35,80000.0,22.5045,22.5204,22.4886,22.4966,80000.0
2013-04-01 15:35:00,28.35,28.37,28.34,28.36,67000.0,22.4966,22.5124,22.4886,22.5045,67000.0
2013-04-01 15:40:00,28.36,28.4,28.35,28.4,88800.0,22.5045,22.5362,22.4966,22.5362,88800.0
2013-04-01 15:45:00,28.41,28.41,28.38,28.4,120000.0,22.5442,22.5442,22.5204,22.5362,120000.0
2013-04-01 15:50:00,28.4,28.41,28.39,28.41,164600.0,22.5362,22.5442,22.5283,22.5442,164600.0
2013-04-01 15:55:00,28.4,28.43,28.4,28.43,224000.0,22.5362,22.56,22.5362,22.56,224000.0
2013-04-02 09:30:00,28.58,28.64,28.58,28.63,223200.0,22.6791,22.7267,22.6791,22.7188,223200.0
2013-04-02 09:35:00,28.63,28.67,28.63,28.66,129600.0,22.7188,22.7505,22.7188,22.7426,129600.0
2013-04-02 09:40:00,28.66,28.68,28.63,28.65,128800.0,22.7426,22.7584,22.7188,22.7346,128800.0
2013-04-02 09:45:00,28.65,28.7,28.63,28.7,115200.0,22.7346,22.7743,22.7188,22.7743,115200.0
2013-04-02 09:50:00,28.7,28.75,28.69,28.74,308400.0,22.7743,22.814,22.7664,22.806,308400.0
2013-04-02 09:55:00,28.74,28.8,28.74,28.78,146800.0,22.806,22.8537,22.806,22.8378,146800.0
2013-04-02 10:00:00,28.77,28.81,28.75,28.78,147200.0,22.8298,22.8616,22.814,22.8378,147200.0
2013-04-02 10:05:00,28.78,28.8,28.74,28.79,71000.0,22.8378,22.8537,22.806,22.8457,71000.0
2013-04-02 10:10:00,28.78,28.78,28.72,28.72,44600.0,22.8378,22.8378,22.7902,22.7902,44600.0
2013-04-02 10:15:00,28.72,28.75,28.7,28.7,133600.0,22.7902,22.814,22.7743,22.7743,133600.0
2013-04-02 10:20:00,28.7,28.79,28.69,28.79,110200.0,22.7743,22.8457,22.7664,22.8457,110200.0
2013-04-02 10:25:00,28.78,28.8,28.77,28.79,95200.0,22.8378,22.8537,22.8298,22.8457,95200.0
2013-04-02 10:30:00,28.79,28.79,28.69,28.7,120200.0,22.8457,22.8457,22.7664,22.7743,120200.0
2013-04-02 10:35:00,28.7,28.74,28.68,28.74,176800.0,22.7743,22.806,22.7584,22.806,176800.0
2013-04-02 10:40:00,28.74,28.78,28.72,28.78,96800.0,22.806,22.8378,22.7902,22.8378,96800.0
2013-04-02 10:45:00,28.77,28.82,28.77,28.77,133600.0,22.8298,22.8695,22.8298,22.8298,133600.0
2013-04-02 10:50:00,28.77,28.86,28.77,28.84,1036200.0,22.8298,22.9013,22.8298,22.8854,1036200.0
2013-04-02 10:55:00,28.84,28.85,28.83,28.84,145200.0,22.8854,22.8933,22.8775,22.8854,145200.0
2013-04-02 11:00:00,28.84,28.85,28.83,28.84,44400.0,22.8854,22.8933,22.8775,22.8854,44400.0
2013-04-02 11:05:00,28.83,28.84,28.8,28.8,141400.0,22.8775,22.8854,22.8537,22.8537,141400.0
2013-04-02 11:10:00,28.8,28.82,28.75,28.82,137600.0,22.8537,22.8695,22.814,22.8695,137600.0
2013-04-02 11:15:00,28.82,28.88,28.81,28.86,105000.0,22.8695,22.9171,22.8616,22.9013,105000.0
2013-04-02 11:20:00,28.87,28.91,28.86,28.91,167400.0,22.9092,22.9409,22.9013,22.9409,167400.0
2013-04-02 11:25:00,28.91,28.93,28.9,28.91,180800.0,22.9409,22.9568,22.933,22.9409,180800.0
2013-04-02 11:30:00,28.9,28.91,28.88,28.89,75800.0,22.933,22.9409,22.9171,22.9251,75800.0
2013-04-02 11:35:00,28.89,28.89,28.83,28.83,71600.0,22.9251,22.9251,22.8775,22.8775,71600.0
2013-04-02 11:40:00,28.84,28.84,28.8,28.82,96800.0,22.8854,22.8854,22.8537,22.8695,96800.0
2013-04-02 11:45:00,28.82,28.85,28.82,28.84,119000.0,22.8695,22.8933,22.8695,22.8854,119000.0
2013-04-02 11:50:00,28.84,28.85,28.83,28.85,65600.0,22.8854,22.8933,22.8775,22.8933,65600.0
2013-04-02 11:55:00,28.85,28.85,28.83,28.84,76200.0,22.8933,22.8933,22.8775,22.8854,76200.0
2013-04-02 12:00:00,28.84,28.84,28.83,28.84,50800.0,22.8854,22.8854,22.8775,22.8854,50800.0
2013-04-02 12:05:00,28.84,28.84,28.82,28.84,41400.0,22.8854,22.8854,22.8695,22.8854,41400.0
2013-04-02 12:10:00,28.84,28.85,28.84,28.85,29200.0,22.8854,22.8933,22.8854,22.8933,29200.0
2013-04-02 12:15:00,28.85,28.88,28.85,28.86,56000.0,22.8933,22.9171,22.8933,22.9013,56000.0
2013-04-02 12:20:00,28.86,28.88,28.86,28.88,38000.0,22.9013,22.9171,22.9013,22.9171,38000.0
2013-04-02 12:25:00,28.88,28.9,28.88,28.89,68400.0,22.9171,22.933,22.9171,22.9251,68400.0
2013-04-02 12:30:00,28.89,28.91,28.88,28.9,145800.0,22.9251,22.9409,22.9171,22.933,145800.0
2013-04-02 12:35:00,28.9,28.93,28.9,28.93,123400.0,22.933,22.9568,22.933,22.9568,123400.0
2013-04-02 12:40:00,28.93,28.93,28.91,28.91,56400.0,22.9568,22.9568,22.9409,22.9409,56400.0
2013-04-02 12:45:00,28.91,28.95,28.91,28.95,67600.0,22.9409,22.9727,22.9409,22.9727,67600.0
2013-04-02 12:50:00,28.95,28.98,28.94,28.95,110800.0,22.9727,22.9965,22.9647,22.9727,110800.0
2013-04-02 12:55:00,28.96,28.98,28.95,28.97,74200.0,22.9806,22.9965,22.9727,22.9886,74200.0
2013-04-02 13:00:00,28.97,28.97,28.94,28.96,107400.0,22.9886,22.9886,22.9647,22.9806,107400.0
2013-04-02 13:05:00,28.96,28.97,28.95,28.96,41800.0,22.9806,22.9886,22.9727,22.9806,41800.0
2013-04-02 13:10:00,28.96,28.96,28.95,28.95,48600.0,22.9806,22.9806,22.9727,22.9727,48600.0
2013-04-02 13:15:00,28.95,28.96,28.94,28.95,170400.0,22.9727,22.9806,22.9647,22.9727,170400.0
2013-04-02 13:20:00,28.95,28.98,28.94,28.97,108400.0,22.9727,22.9965,22.9647,22.9886,108400.0
2013-04-02 13:25:00,28.96,28.96,28.95,28.95,83000.0,22.9806,22.9806,22.9727,22.9727,83000.0
2013-04-02 13:30:00,28.96,28.97,28.93,28.96,55600.0,22.9806,22.9886,22.9568,22.9806,55600.0
2013-04-02 13:35:00,28.96,28.98,28.95,28.96,50400.0,22.9806,22.9965,22.9727,22.9806,50400.0
2013-04-02 13:40:00,28.96,28.98,28.96,28.98,89800.0,22.9806,22.9965,22.9806,22.9965,89800.0
2013-04-02 13:45:00,28.98,29.0,28.98,29.0,395400.0,22.9965,23.0124,22.9965,23.0124,395400.0
2013-04-02 13:50:00,29.0,29.01,29.0,29.01,94400.0,23.0124,23.0203,23.0124,23.0203,94400.0
2013-04-02 13:55:00,29.01,29.01,29.0,29.0,66800.0,23.0203,23.0203,23.0124,23.0124,66800.0
2013-04-02 14:00:00,29.0,29.06,29.0,29.04,159000.0,23.0124,23.06,23.0124,23.0441,159000.0
2013-04-02 14:05:00,29.04,29.05,29.03,29.04,97400.0,23.0441,23.052,23.0362,23.0441,97400.0
2013-04-02 14:10:00,29.04,29.04,29.03,29.04,65200.0,23.0441,23.0441,23.0362,23.0441,65200.0
2013-04-02 14:15:00,29.04,29.06,29.03,29.03,231600.0,23.0441,23.06,23.0362,23.0362,231600.0
2013-04-02 14:20:00,29.03,29.13,29.03,29.13,401600.0,23.0362,23.1155,23.0362,23.1155,401600.0
2013-04-02 14:25:00,29.12,29.17,29.11,29.15,332600.0,23.1076,23.1473,23.0996,23.1314,332600.0
2013-04-02 14:30:00,29.15,29.15,29.04,29.05,191800.0,23.1314,23.1314,23.0441,23.052,191800.0
2013-04-02 14:35:00,29.04,29.07,29.03,29.03,182000.0,23.0441,23.0679,23.0362,23.0362,182000.0
2013-04-02 14:40:00,29.03,29.04,29.0,29.01,195800.0,23.0362,23.0441,23.0124,23.0203,195800.0
2013-04-02 14:45:00,29.01,29.03,28.99,29.0,85600.0,23.0203,23.0362,23.0044,23.0124,85600.0
2013-04-02 14:50:00,29.0,29.04,29.0,29.01,101400.0,23.0124,23.0441,23.0124,23.0203,101400.0
2013-04-02 14:55:00,29.0,29.03,28.99,29.0,264800.0,23.0124,23.0362,23.0044,23.0124,264800.0
2013-04-02 15:00:00,29.01,29.02,28.98,29.01,183000.0,23.0203,23.0282,22.9965,23.0203,183000.0
2013-04-02 15:05:00,29.01,29.05,29.0,29.05,130400.0,23.0203,23.052,23.0124,23.052,130400.0
2013-04-02 15:10:00,29.05,29.06,29.01,29.05,138200.0,23.052,23.06,23.0203,23.052,138200.0
2013-04-02 15:15:00,29.06,29.06,29.03,29.03,228600.0,23.06,23.06,23.0362,23.0362,228600.0
2013-04-02 15:20:00,29.04,29.04,28.99,29.0,267800.0,23.0441,23.0441,23.0044,23.0124,267800.0
2013-04-02 15:25:00,29.0,29.06,29.0,29.06,148600.0,23.0124,23.06,23.0124,23.06,148600.0
2013-04-02 15:30:00,29.06,29.09,29.04,29.09,215000.0,23.06,23.0838,23.0441,23.0838,215000.0
2013-04-02 15:35:00,29.09,29.09,29.05,29.08,240200.0,23.0838,23.0838,23.052,23.0758,240200.0
2013-04-02 15:40:00,29.08,29.08,29.03,29.05,184400.0,23.0758,23.0758,23.0362,23.052,184400.0
2013-04-02 15:45:00,29.05,29.08,29.04,29.08,329800.0,23.052,23.0758,23.0441,23.0758,329800.0
2013-04-02 15:50:00,29.08,29.1,29.07,29.1,341800.0,23.0758,23.0917,23.0679,23.0917,341800.0
2013-04-02 15:55:00,29.1,29.15,29.1,29.13,782000.0,23.0917,23.1314,23.0917,23.1155,782000.0
2013-04-03 09:30:00,29.21,29.41,29.14,29.41,491400.0,23.179,23.3377,23.1235,23.3377,491400.0
2013-04-03 09:35:00,29.41,29.45,29.2,29.45,268800.0,23.3377,23.3694,23.1711,23.3694,268800.0
2013-04-03 09:40:00,29.43,29.44,29.37,29.41,331400.0,23.3536,23.3615,23.306,23.3377,331400.0
2013-04-03 09:45:00,29.41,29.42,29.27,29.35,268600.0,23.3377,23.3456,23.2266,23.2901,268600.0
2013-04-03 09:50:00,29.35,29.4,29.32,29.35,232200.0,23.2901,23.3298,23.2663,23.2901,232200.0
2013-04-03 09:55:00,29.35,29.39,29.34,29.38,106200.0,23.2901,23.3218,23.2822,23.3139,106200.0
2013-04-03 10:00:00,29.38,29.38,29.23,29.27,288400.0,23.3139,23.3139,23.1949,23.2266,288400.0
2013-04-03 10:05:00,29.27,29.33,29.24,29.33,178400.0,23.2266,23.2742,23.2028,23.2742,178400.0
2013-04-03 10:10:00,29.33,29.34,29.27,29.32,173200.0,23.2742,23.2822,23.2266,23.2663,173200.0
2013-04-03 10:15:00,29.32,29.33,29.3,29.31,89200.0,23.2663,23.2742,23.2504,23.2584,89200.0
2013-04-03 10:20:00,29.31,29.33,29.29,29.32,92600.0,23.2584,23.2742,23.2425,23.2663,92600.0
2013-04-03 10:25:00,29.32,29.33,29.28,29.33,86200.0,23.2663,23.2742,23.2345,23.2742,86200.0
2013-04-03 10:30:00,29.32,29.33,29.3,29.33,117800.0,23.2663,23.2742,23.2504,23.2742,117800.0
2013-04-03 10:35:00,29.32,29.34,29.3,29.32,161600.0,23.2663,23.2822,23.2504,23.2663,161600.0
2013-04-03 10:40:00,29.32,29.35,29.29,29.29,99800.0,23.2663,23.2901,23.2425,23.2425,99800.0
2013-04-03 10:45:00,29.29,29.3,29.27,29.27,171000.0,23.2425,23.2504,23.2266,23.2266,171000.0
2013-04-03 10:50:00,29.27,29.28,29.24,29.28,125800.0,23.2266,23.2345,23.2028,23.2345,125800.0
2013-04-03 10:55:00,29.28,29.28,29.2,29.2,153000.0,23.2345,23.2345,23.1711,23.1711,153000.0
2013-04-03 11:00:00,29.2,29.22,29.17,29.18,118400.0,23.1711,23.1869,23.1473,23.1552,118400.0
2013-04-03 11:05:00,29.18,29.18,29.13,29.14,115400.0,23.1552,23.1552,23.1155,23.1235,115400.0
2013-04-03 11:10:00,29.14,29.15,29.09,29.15,169800.0,23.1235,23.1314,23.0838,23.1314,169800.0
2013-04-03 11:15:00,29.15,29.15,29.1,29.14,101800.0,23.1314,23.1314,23.0917,23.1235,101800.0
2013-04-03 11:20:00,29.14,29.15,29.11,29.15,95600.0,23.1235,23.1314,23.0996,23.1314,95600.0
2013-04-03 11:25:00,29.14,29.15,29.1,29.1,106400.0,23.1235,23.1314,23.0917,23.0917,106400.0
2013-04-03 11:30:00,29.1,29.13,29.09,29.1,164200.0,23.0917,23.1155,23.0838,23.0917,164200.0
2013-04-03 11:35:00,29.1,29.14,29.1,29.11,71200.0,23.0917,23.1235,23.0917,23.0996,71200.0
2013-04-03 11:40:00,29.11,29.13,29.09,29.1,81200.0,23.0996,23.1155,23.0838,23.0917,81200.0
2013-04-03 11:45:00,29.1,29.15,29.08,29.13,87000.0,23.0917,23.1314,23.0758,23.1155,87000.0
2013-04-03 11:50:00,29.13,29.17,29.11,29.16,58000.0,23.1155,23.1473,23.0996,23.1393,58000.0
2013-04-03 11:55:00,29.16,29.16,29.11,29.13,47400.0,23.1393,23.1393,23.0996,23.1155,47400.0
2013-04-03 12:00:00,29.12,29.14,29.11,29.14,63600.0,23.1076,23.1235,23.0996,23.1235,63600.0
2013-04-03 12:05:00,29.14,29.14,29.11,29.11,71200.0,23.1235,23.1235,23.0996,23.0996,71200.0
2013-04-03 12:10:00,29.11,29.11,29.07,29.09,106400.0,23.0996,23.0996,23.0679,23.0838,106400.0
2013-04-03 12:15:00,29.09,29.1,29.07,29.08,65000.0,23.0838,23.0917,23.0679,23.0758,65000.0
2013-04-03 12:20:00,29.07,29.09,29.06,29.07,53400.0,23.0679,23.0838,23.06,23.0679,53400.0
2013-04-03 12:25:00,29.07,29.07,29.03,29.03,60800.0,23.0679,23.0679,23.0362,23.0362,60800.0
2013-04-03 12:30:00,29.02,29.09,29.02,29.08,46600.0,23.0282,23.0838,23.0282,23.0758,46600.0
2013-04-03 12:35:00,29.08,29.08,29.06,29.07,63400.0,23.0758,23.0758,23.06,23.0679,63400.0
2013-04-03 12:40:00,29.08,29.09,29.06,29.06,50600.0,23.0758,23.0838,23.06,23.06,50600.0
2013-04-03 12:45:00,29.06,29.07,29.01,29.02,122400.0,23.06,23.0679,23.0203,23.0282,122400.0
2013-04-03 12:50:00,29.01,29.05,29.01,29.03,86000.0,23.0203,23.052,23.0203,23.0362,86000.0
2013-04-03 12:55:00,29.03,29.03,29.01,29.02,58400.0,23.0362,23.0362,23.0203,23.0282,58400.0
2013-04-03 13:00:00,29.02,29.02,29.0,29.02,37200.0,23.0282,23.0282,23.0124,23.0282,37200.0
2013-04-03 13:05:00,29.02,29.03,29.0,29.0,68600.0,23.0282,23.0362,23.0124,23.0124,68600.0
2013-04-03 13:10:00,29.0,29.01,28.99,29.0,90200.0,23.0124,23.0203,23.0044,23.0124,90200.0
2013-04-03 13:15:00,29.0,29.06,29.0,29.05,99200.0,23.0124,23.06,23.0124,23.052,99200.0
2013-04-03 13:20:00,29.05,29.05,29.02,29.03,79600.0,23.052,23.052,23.0282,23.0362,79600.0
2013-04-03 13:25:00,29.03,29.06,29.0,29.03,76200.0,23.0362,23.06,23.0124,23.0362,76200.0
2013-04-03 13:30:00,29.03,29.03,29.0,29.0,131800.0,23.0362,23.0362,23.0124,23.0124,131800.0
2013-04-03 13:35:00,29.0,29.02,29.0,29.0,224000.0,23.0124,23.0282,23.0124,23.0124,224000.0
2013-04-03 13:40:00,29.0,29.02,28.99,29.0,84000.0,23.0124,23.0282,23.0044,23.0124,84000.0
2013-04-03 13:45:00,29.0,29.0,28.98,28.98,66600.0,23.0124,23.0124,22.9965,22.9965,66600.0
2013-04-03 13:50:00,28.97,28.99,28.96,28.99,56200.0,22.9886,23.0044,22.9806,23.0044,56200.0
2013-04-03 13:55:00,28.98,28.99,28.93,28.93,58400.0,22.9965,23.0044,22.9568,22.9568,58400.0
2013-04-03 14:00:00,28.93,28.97,28.93,28.93,112600.0,22.9568,22.9886,22.9568,22.9568,112600.0
2013-04-03 14:05:00,28.93,28.94,28.91,28.94,203000.0,22.9568,22.9647,22.9409,22.9647,203000.0
2013-04-03 14:10:00,28.95,28.97,28.88,28.89,237800.0,22.9727,22.9886,22.9171,22.9251,237800.0
2013-04-03 14:15:00,28.9,28.92,28.9,28.91,76800.0,22.933,22.9489,22.933,22.9409,76800.0
2013-04-03 14:20:00,28.91,28.93,28.88,28.89,124200.0,22.9409,22.9568,22.9171,22.9251,124200.0
2013-04-03 14:25:00,28.88,28.9,28.85,28.86,242200.0,22.9171,22.933,22.8933,22.9013,242200.0
2013-04-03 14:30:00,28.86,28.88,28.85,28.86,89600.0,22.9013,22.9171,22.8933,22.9013,89600.0
2013-04-03 14:35:00,28.86,28.91,28.86,28.9,154000.0,22.9013,22.9409,22.9013,22.933,154000.0
2013-04-03 14:40:00,28.9,28.91,28.88,28.89,99000.0,22.933,22.9409,22.9171,22.9251,99000.0
2013-04-03 14:45:00,28.89,28.9,28.88,28.89,35200.0,22.9251,22.933,22.9171,22.9251,35200.0
2013-04-03 14:50:00,28.9,28.9,28.84,28.84,118400.0,22.933,22.933,22.8854,22.8854,118400.0
2013-04-03 14:55:00,28.84,28.9,28.84,28.9,78600.0,22.8854,22.933,22.8854,22.933,78600.0
2013-04-03 15:00:00,28.9,28.9,28.84,28.85,95200.0,22.933,22.933,22.8854,22.8933,95200.0
2013-04-03 15:05:00,28.84,28.85,28.81,28.82,113800.0,22.8854,22.8933,22.8616,22.8695,113800.0
2013-04-03 15:10:00,28.83,28.83,28.78,28.79,121600.0,22.8775,22.8775,22.8378,22.8457,121600.0
2013-04-03 15:15:00,28.79,28.8,28.77,28.79,154800.0,22.8457,22.8537,22.8298,22.8457,154800.0
2013-04-03 15:20:00,28.79,28.79,28.75,28.78,166200.0,22.8457,22.8457,22.814,22.8378,166200.0
2013-04-03 15:25:00,28.78,28.8,28.77,28.78,86400.0,22.8378,22.8537,22.8298,22.8378,86400.0
2013-04-03 15:30:00,28.77,28.78,28.72,28.74,211600.0,22.8298,22.8378,22.7902,22.806,211600.0
2013-04-03 15:35:00,28.74,28.75,28.7,28.73,121200.0,22.806,22.814,22.7743,22.7981,121200.0
2013-04-03 15:40:00,28.72,28.79,28.69,28.79,199200.0,22.7902,22.8457,22.7664,22.8457,199200.0
2013-04-03 15:45:00,28.79,28.85,28.79,28.85,350400.0,22.8457,22.8933,22.8457,22.8933,350400.0
2013-04-03 15:50:00,28.85,28.86,28.84,28.86,233600.0,22.8933,22.9013,22.8854,22.9013,233600.0
2013-04-03 15:55:00,28.85,28.88,28.85,28.85,459800.0,22.8933,22.9171,22.8933,22.8933,459800.0
2013-04-04 09:30:00,28.81,28.95,28.81,28.93,167600.0,22.8616,22.9727,22.8616,22.9568,167600.0
2013-04-04 09:35:00,28.95,29.04,28.93,28.98,117400.0,22.9727,23.0441,22.9568,22.9965,117400.0
2013-04-04 09:40:00,28.98,29.08,28.98,29.05,100800.0,22.9965,23.0758,22.9965,23.052,100800.0
2013-04-04 09:45:00,29.06,29.08,29.02,29.04,82400.0,23.06,23.0758,23.0282,23.0441,82400.0
2013-04-04 09:50:00,29.04,29.05,28.97,29.0,98800.0,23.0441,23.052,22.9886,23.0124,98800.0
2013-04-04 09:55:00,29.0,29.03,28.98,29.03,57600.0,23.0124,23.0362,22.9965,23.0362,57600.0
2013-04-04 10:00:00,29.03,29.11,29.03,29.1,140800.0,23.0362,23.0996,23.0362,23.0917,140800.0
2013-04-04 10:05:00,29.1,29.11,29.06,29.09,98200.0,23.0917,23.0996,23.06,23.0838,98200.0
2013-04-04 10:10:00,29.09,29.1,29.06,29.1,74000.0,23.0838,23.0917,23.06,23.0917,74000.0
2013-04-04 10:15:00,29.1,29.16,29.1,29.15,170200.0,23.0917,23.1393,23.0917,23.1314,170200.0
2013-04-04 10:20:00,29.15,29.15,29.09,29.1,97600.0,23.1314,23.1314,23.0838,23.0917,97600.0
2013-04-04 10:25:00,29.1,29.11,29.0,29.01,169200.0,23.0917,23.0996,23.0124,23.0203,169200.0
2013-04-04 10:30:00,29.0,29.05,29.0,29.0,79600.0,23.0124,23.052,23.0124,23.0124,79600.0
2013-04-04 10:35:00,29.0,29.0,28.97,28.99,104000.0,23.0124,23.0124,22.9886,23.0044,104000.0
2013-04-04 10:40:00,28.99,29.05,28.99,29.02,216200.0,23.0044,23.052,23.0044,23.0282,216200.0
2013-04-04 10:45:00,29.02,29.03,28.99,29.03,79600.0,23.0282,23.0362,23.0044,23.0362,79600.0
2013-04-04 10:50:00,29.03,29.08,29.03,29.06,108000.0,23.0362,23.0758,23.0362,23.06,108000.0
2013-04-04 10:55:00,29.07,29.07,28.98,28.99,68800.0,23.0679,23.0679,22.9965,23.0044,68800.0
2013-04-04 11:00:00,28.99,29.02,28.99,29.01,102200.0,23.0044,23.0282,23.0044,23.0203,102200.0
2013-04-04 11:05:00,29.02,29.06,29.01,29.03,41200.0,23.0282,23.06,23.0203,23.0362,41200.0
2013-04-04 11:10:00,29.03,29.06,29.02,29.03,48800.0,23.0362,23.06,23.0282,23.0362,48800.0
2013-04-04 11:15:00,29.03,29.05,28.99,28.99,62800.0,23.0362,23.052,23.0044,23.0044,62800.0
2013-04-04 11:20:00,28.99,29.03,28.99,29.02,55400.0,23.0044,23.0362,23.0044,23.0282,55400.0
2013-04-04 11:25:00,29.02,29.02,28.98,29.0,82000.0,23.0282,23.0282,22.9965,23.0124,82000.0
2013-04-04 11:30:00,28.99,29.0,28.92,28.93,167200.0,23.0044,23.0124,22.9489,22.9568,167200.0
2013-04-04 11:35:00,28.93,28.94,28.86,28.88,127600.0,22.9568,22.9647,22.9013,22.9171,127600.0
2013-04-04 11:40:00,28.88,28.9,28.85,28.89,135400.0,22.9171,22.933,22.8933,22.9251,135400.0
2013-04-04 11:45:00,28.89,28.92,28.89,28.91,44200.0,22.9251,22.9489,22.9251,22.9409,44200.0
2013-04-04 11:50:00,28.91,28.95,28.91,28.93,31800.0,22.9409,22.9727,22.9409,22.9568,31800.0
2013-04-04 11:55:00,28.93,28.96,28.93,28.95,50800.0,22.9568,22.9806,22.9568,22.9727,50800.0
2013-04-04 12:00:00,28.95,28.95,28.93,28.94,91200.0,22.9727,22.9727,22.9568,22.9647,91200.0
2013-04-04 12:05:00,28.93,28.95,28.86,28.89,70400.0,22.9568,22.9727,22.9013,22.9251,70400.0
2013-04-04 12:10:00,28.89,28.89,28.83,28.86,42800.0,22.9251,22.9251,22.8775,22.9013,42800.0
2013-04-04 12:15:00,28.86,28.9,28.86,28.9,30400.0,22.9013,22.933,22.9013,22.933,30400.0
2013-04-04 12:20:00,28.9,28.92,28.9,28.92,30800.0,22.933,22.9489,22.933,22.9489,30800.0
2013-04-04 12:25:00,28.92,28.92,28.9,28.91,43000.0,22.9489,22.9489,22.933,22.9409,43000.0
2013-04-04 12:30:00,28.9,28.91,28.9,28.91,35000.0,22.933,22.9409,22.933,22.9409,35000.0
2013-04-04 12:35:00,28.91,28.93,28.91,28.92,30200.0,22.9409,22.9568,22.9409,22.9489,30200.0
2013-04-04 12:40:00,28.92,28.94,28.91,28.92,29200.0,22.9489,22.9647,22.9409,22.9489,29200.0
2013-04-04 12:45:00,28.92,28.97,28.92,28.95,43600.0,22.9489,22.9886,22.9489,22.9727,43600.0
2013-04-04 12:50:00,28.95,28.95,28.93,28.94,63000.0,22.9727,22.9727,22.9568,22.9647,63000.0
2013-04-04 12:55:00,28.95,28.96,28.93,28.94,42200.0,22.9727,22.9806,22.9568,22.9647,42200.0
2013-04-04 13:00:00,28.94,28.94,28.92,28.92,27400.0,22.9647,22.9647,22.9489,22.9489,27400.0
2013-04-04 13:05:00,28.91,28.92,28.9,28.91,20200.0,22.9409,22.9489,22.933,22.9409,20200.0
2013-04-04 13:10:00,28.91,28.91,28.88,28.88,28400.0,22.9409,22.9409,22.9171,22.9171,28400.0
2013-04-04 13:15:00,28.88,28.88,28.86,28.88,48000.0,22.9171,22.9171,22.9013,22.9171,48000.0
2013-04-04 13:20:00,28.88,28.91,28.88,28.91,42800.0,22.9171,22.9409,22.9171,22.9409,42800.0
2013-04-04 13:25:00,28.9,28.93,28.9,28.93,45600.0,22.933,22.9568,22.933,22.9568,45600.0
2013-04-04 13:30:00,28.93,28.93,28.91,28.91,30000.0,22.9568,22.9568,22.9409,22.9409,30000.0
2013-04-04 13:35:00,28.91,28.93,28.91,28.93,35600.0,22.9409,22.9568,22.9409,22.9568,35600.0
2013-04-04 13:40:00,28.94,28.97,28.94,28.95,195000.0,22.9647,22.9886,22.9647,22.9727,195000.0
2013-04-04 13:45:00,28.95,28.98,28.95,28.96,189800.0,22.9727,22.9965,22.9727,22.9806,189800.0
2013-04-04 13:50:00,28.97,28.98,28.92,28.92,155000.0,22.9886,22.9965,22.9489,22.9489,155000.0
2013-04-04 13:55:00,28.93,28.94,28.92,28.93,30800.0,22.9568,22.9647,22.9489,22.9568,30800.0
2013-04-04 14:00:00,28.93,28.95,28.92,28.93,27200.0,22.9568,22.9727,22.9489,22.9568,27200.0
2013-04-04 14:05:00,28.93,28.95,28.92,28.93,30200.0,22.9568,22.9727,22.9489,22.9568,30200.0
2013-04-04 14:10:00,28.93,28.95,28.92,28.95,50200.0,22.9568,22.9727,22.9489,22.9727,50200.0
2013-04-04 14:15:00,28.95,28.96,28.94,28.95,90000.0,22.9727,22.9806,22.9647,22.9727,90000.0
2013-04-04 14:20:00,28.95,28.96,28.92,28.95,73200.0,22.9727,22.9806,22.9489,22.9727,73200.0
2013-04-04 14:25:00,28.95,28.95,28.93,28.94,46800.0,22.9727,22.9727,22.9568,22.9647,46800.0
2013-04-04 14:30:00,28.94,28.95,28.94,28.95,15200.0,22.9647,22.9727,22.9647,22.9727,15200.0
2013-04-04 14:35:00,28.95,28.95,28.93,28.94,41400.0,22.9727,22.9727,22.9568,22.9647,41400.0
2013-04-04 14:40:00,28.94,28.95,28.93,28.95,53200.0,22.9647,22.9727,22.9568,22.9727,53200.0
2013-04-04 14:45:00,28.95,28.95,28.94,28.95,27600.0,22.9727,22.9727,22.9647,22.9727,27600.0
2013-04-04 14:50:00,28.95,28.95,28.93,28.93,49200.0,22.9727,22.9727,22.9568,22.9568,49200.0
2013-04-04 14:55:00,28.93,28.94,28.93,28.93,74800.0,22.9568,22.9647,22.9568,22.9568,74800.0
2013-04-04 15:00:00,28.93,28.98,28.93,28.97,102600.0,22.9568,22.9965,22.9568,22.9886,102600.0
2013-04-04 15:05:00,28.97,28.98,28.94,28.94,104400.0,22.9886,22.9965,22.9647,22.9647,104400.0
2013-04-04 15:10:00,28.94,28.97,28.93,28.96,107400.0,22.9647,22.9886,22.9568,22.9806,107400.0
2013-04-04 15:15:00,28.96,28.97,28.93,28.94,73400.0,22.9806,22.9886,22.9568,22.9647,73400.0
2013-04-04 15:20:00,28.95,28.97,28.94,28.97,89400.0,22.9727,22.9886,22.9647,22.9886,89400.0
2013-04-04 15:25:00,28.97,28.99,28.96,28.98,89400.0,22.9886,23.0044,22.9806,22.9965,89400.0
2013-04-04 15:30:00,28.98,29.0,28.97,29.0,77000.0,22.9965,23.0124,22.9886,23.0124,77000.0
2013-04-04 15:35:00,29.0,29.03,28.99,29.0,104800.0,23.0124,23.0362,23.0044,23.0124,104800.0
2013-04-04 15:40:00,29.01,29.03,29.0,29.0,172400.0,23.0203,23.0362,23.0124,23.0124,172400.0
2013-04-04 15:45:00,29.01,29.03,29.0,29.02,131000.0,23.0203,23.0362,23.0124,23.0282,131000.0
2013-04-04 15:50:00,29.02,29.04,29.01,29.04,231600.0,23.0282,23.0441,23.0203,23.0441,231600.0
2013-04-04 15:55:00,29.04,29.08,29.01,29.05,599000.0,23.0441,23.0758,23.0203,23.052,599000.0
2013-04-05 09:30:00,28.59,28.61,28.36,28.37,510200.0,22.687,22.7029,22.5045,22.5124,510200.0
2013-04-05 09:35:00,28.36,28.48,28.36,28.48,203000.0,22.5045,22.5997,22.5045,22.5997,203000.0
2013-04-05 09:40:00,28.47,28.54,28.46,28.53,235800.0,22.5918,22.6473,22.5839,22.6394,235800.0
2013-04-05 09:45:00,28.53,28.55,28.5,28.55,226200.0,22.6394,22.6553,22.6156,22.6553,226200.0
2013-04-05 09:50:00,28.55,28.56,28.47,28.52,219200.0,22.6553,22.6632,22.5918,22.6315,219200.0
2013-04-05 09:55:00,28.51,28.53,28.43,28.45,129000.0,22.6235,22.6394,22.56,22.5759,129000.0
2013-04-05 10:00:00,28.44,28.47,28.36,28.47,144200.0,22.568,22.5918,22.5045,22.5918,144200.0
2013-04-05 10:05:00,28.46,28.5,28.41,28.49,130600.0,22.5839,22.6156,22.5442,22.6077,130600.0
2013-04-05 10:10:00,28.49,28.56,28.48,28.56,213200.0,22.6077,22.6632,22.5997,22.6632,213200.0
2013-04-05 10:15:00,28.56,28.56,28.48,28.48,320400.0,22.6632,22.6632,22.5997,22.5997,320400.0
2013-04-05 10:20:00,28.48,28.58,28.47,28.5,128600.0,22.5997,22.6791,22.5918,22.6156,128600.0
2013-04-05 10:25:00,28.5,28.56,28.48,28.54,99000.0,22.6156,22.6632,22.5997,22.6473,99000.0
2013-04-05 10:30:00,28.55,28.59,28.52,28.52,96600.0,22.6553,22.687,22.6315,22.6315,96600.0
2013-04-05 10:35:00,28.51,28.52,28.48,28.5,85400.0,22.6235,22.6315,22.5997,22.6156,85400.0
2013-04-05 10:40:00,28.5,28.52,28.46,28.5,130200.0,22.6156,22.6315,22.5839,22.6156,130200.0
2013-04-05 10:45:00,28.51,28.52,28.47,28.5,63800.0,22.6235,22.6315,22.5918,22.6156,63800.0
2013-04-05 10:50:00,28.5,28.55,28.48,28.55,91000.0,22.6156,22.6553,22.5997,22.6553,91000.0
2013-04-05 10:55:00,28.55,28.57,28.5,28.5,114600.0,22.6553,22.6711,22.6156,22.6156,114600.0
2013-04-05 11:00:00,28.5,28.61,28.5,28.6,106800.0,22.6156,22.7029,22.6156,22.6949,106800.0
2013-04-05 11:05:00,28.59,28.6,28.55,28.58,55600.0,22.687,22.6949,22.6553,22.6791,55600.0
2013-04-05 11:10:00,28.58,28.65,28.57,28.59,72200.0,22.6791,22.7346,22.6711,22.687,72200.0
2013-04-05 11:15:00,28.59,28.65,28.59,28.65,84600.0,22.687,22.7346,22.687,22.7346,84600.0
2013-04-05 11:20:00,28.64,28.65,28.61,28.63,48400.0,22.7267,22.7346,22.7029,22.7188,48400.0
2013-04-05 11:25:00,28.63,28.65,28.61,28.61,66800.0,22.7188,22.7346,22.7029,22.7029,66800.0
2013-04-05 11:30:00,28.61,28.66,28.6,28.63,54400.0,22.7029,22.7426,22.6949,22.7188,54400.0
2013-04-05 11:35:00,28.63,28.67,28.61,28.67,53200.0,22.7188,22.7505,22.7029,22.7505,53200.0
2013-04-05 11:40:00,28.67,28.74,28.67,28.74,98400.0,22.7505,22.806,22.7505,22.806,98400.0
2013-04-05 11:45:00,28.74,28.79,28.74,28.79,146400.0,22.806,22.8457,22.806,22.8457,146400.0
2013-04-05 11:50:00,28.78,28.83,28.78,28.83,119000.0,22.8378,22.8775,22.8378,22.8775,119000.0
2013-04-05 11:55:00,28.82,28.86,28.82,28.86,161400.0,22.8695,22.9013,22.8695,22.9013,161400.0
2013-04-05 12:00:00,28.86,28.86,28.83,28.84,146800.0,22.9013,22.9013,22.8775,22.8854,146800.0
2013-04-05 12:05:00,28.84,28.88,28.83,28.87,66200.0,22.8854,22.9171,22.8775,22.9092,66200.0
2013-04-05 12:10:00,28.87,28.87,28.81,28.81,33600.0,22.9092,22.9092,22.8616,22.8616,33600.0
2013-04-05 12:15:00,28.81,28.81,28.76,28.77,34400.0,22.8616,22.8616,22.8219,22.8298,34400.0
2013-04-05 12:20:00,28.77,28.78,28.75,28.77,35400.0,22.8298,22.8378,22.814,22.8298,35400.0
2013-04-05 12:25:00,28.77,28.78,28.75,28.77,27000.0,22.8298,22.8378,22.814,22.8298,27000.0
2013-04-05 12:30:00,28.77,28.78,28.77,28.77,18400.0,22.8298,22.8378,22.8298,22.8298,18400.0
2013-04-05 12:35:00,28.77,28.82,28.77,28.81,59600.0,22.8298,22.8695,22.8298,22.8616,59600.0
2013-04-05 12:40:00,28.81,28.83,28.81,28.82,45800.0,22.8616,22.8775,22.8616,22.8695,45800.0
2013-04-05 12:45:00,28.81,28.85,28.8,28.82,40200.0,22.8616,22.8933,22.8537,22.8695,40200.0
2013-04-05 12:50:00,28.82,28.84,28.81,28.83,32400.0,22.8695,22.8854,22.8616,22.8775,32400.0
2013-04-05 12:55:00,28.83,28.83,28.77,28.78,60200.0,22.8775,22.8775,22.8298,22.8378,60200.0
2013-04-05 13:00:00,28.78,28.81,28.77,28.81,37400.0,22.8378,22.8616,22.8298,22.8616,37400.0
2013-04-05 13:05:00,28.81,28.84,28.81,28.82,41600.0,22.8616,22.8854,22.8616,22.8695,41600.0
2013-04-05 13:10:00,28.83,28.84,28.82,28.83,16800.0,22.8775,22.8854,22.8695,22.8775,16800.0
2013-04-05 13:15:00,28.83,28.85,28.83,28.85,45800.0,22.8775,22.8933,22.8775,22.8933,45800.0
2013-04-05 13:20:00,28.85,28.86,28.82,28.82,27600.0,22.8933,22.9013,22.8695,22.8695,27600.0
2013-04-05 13:25:00,28.83,28.83,28.8,28.8,54000.0,22.8775,22.8775,22.8537,22.8537,54000.0
2013-04-05 13:30:00,28.81,28.84,28.8,28.8,38600.0,22.8616,22.8854,22.8537,22.8537,38600.0
2013-04-05 13:35:00,28.8,28.82,28.79,28.8,74400.0,22.8537,22.8695,22.8457,22.8537,74400.0
2013-04-05 13:40:00,28.8,28.81,28.79,28.8,36600.0,22.8537,22.8616,22.8457,22.8537,36600.0
2013-04-05 13:45:00,28.81,28.82,28.79,28.81,48000.0,22.8616,22.8695,22.8457,22.8616,48000.0
2013-04-05 13:50:00,28.82,28.83,28.8,28.82,21800.0,22.8695,22.8775,22.8537,22.8695,21800.0
2013-04-05 13:55:00,28.82,28.82,28.78,28.79,61000.0,22.8695,22.8695,22.8378,22.8457,61000.0
2013-04-05 14:00:00,28.8,28.81,28.77,28.78,53400.0,22.8537,22.8616,22.8298,22.8378,53400.0
2013-04-05 14:05:00,28.78,28.81,28.77,28.8,58600.0,22.8378,22.8616,22.8298,22.8537,58600.0
2013-04-05 14:10:00,28.8,28.8,28.77,28.77,49600.0,22.8537,22.8537,22.8298,22.8298,49600.0
2013-04-05 14:15:00,28.77,28.79,28.76,28.78,24000.0,22.8298,22.8457,22.8219,22.8378,24000.0
2013-04-05 14:20:00,28.79,28.8,28.78,28.78,30800.0,22.8457,22.8537,22.8378,22.8378,30800.0
2013-04-05 14:25:00,28.78,28.82,28.78,28.79,47600.0,22.8378,22.8695,22.8378,22.8457,47600.0
2013-04-05 14:30:00,28.8,28.82,28.78,28.8,61800.0,22.8537,22.8695,22.8378,22.8537,61800.0
2013-04-05 14:35:00,28.8,28.83,28.79,28.83,72200.0,22.8537,22.8775,22.8457,22.8775,72200.0
2013-04-05 14:40:00,28.82,28.82,28.79,28.8,32800.0,22.8695,22.8695,22.8457,22.8537,32800.0
2013-04-05 14:45:00,28.8,28.84,28.79,28.81,79600.0,22.8537,22.8854,22.8457,22.8616,79600.0
2013-04-05 14:50:00,28.81,28.85,28.81,28.83,33800.0,22.8616,22.8933,22.8616,22.8775,33800.0
2013-04-05 14:55:00,28.83,28.84,28.82,28.84,37800.0,22.8775,22.8854,22.8695,22.8854,37800.0
2013-04-05 15:00:00,28.83,28.84,28.81,28.84,80800.0,22.8775,22.8854,22.8616,22.8854,80800.0
2013-04-05 15:05:00,28.83,28.86,28.83,28.85,69000.0,22.8775,22.9013,22.8775,22.8933,69000.0
2013-04-05 15:10:00,28.86,28.87,28.85,28.86,124600.0,22.9013,22.9092,22.8933,22.9013,124600.0
2013-04-05 15:15:00,28.86,28.87,28.85,28.86,113000.0,22.9013,22.9092,22.8933,22.9013,113000.0
2013-04-05 15:20:00,28.86,28.86,28.84,28.86,57800.0,22.9013,22.9013,22.8854,22.9013,57800.0
2013-04-05 15:25:00,28.85,28.88,28.85,28.88,101000.0,22.8933,22.9171,22.8933,22.9171,101000.0
2013-04-05 15:30:00,28.88,28.88,28.85,28.88,95400.0,22.9171,22.9171,22.8933,22.9171,95400.0
2013-04-05 15:35:00,28.87,28.91,28.86,28.9,98600.0,22.9092,22.9409,22.9013,22.933,98600.0
2013-04-05 15:40:00,28.9,28.92,28.88,28.88,125600.0,22.933,22.9489,22.9171,22.9171,125600.0
2013-04-05 15:45:00,28.88,28.92,28.88,28.92,136600.0,22.9171,22.9489,22.9171,22.9489,136600.0
2013-04-05 15:50:00,28.92,28.93,28.9,28.91,142200.0,22.9489,22.9568,22.933,22.9409,142200.0
2013-04-05 15:55:00,28.91,28.94,28.89,28.9,432600.0,22.9409,22.9647,22.9251,22.933,432600.0
2013-04-08 09:30:00,28.93,28.98,28.91,28.92,241400.0,22.9568,22.9965,22.9409,22.9489,241400.0
2013-04-08 09:35:00,28.92,28.99,28.92,28.98,87200.0,22.9489,23.0044,22.9489,22.9965,87200.0
2013-04-08 09:40:00,28.98,29.02,28.93,28.95,124200.0,22.9965,23.0282,22.9568,22.9727,124200.0
2013-04-08 09:45:00,28.95,28.97,28.93,28.95,71800.0,22.9727,22.9886,22.9568,22.9727,71800.0
2013-04-08 09:50:00,28.95,28.97,28.93,28.96,98600.0,22.9727,22.9886,22.9568,22.9806,98600.0
2013-04-08 09:55:00,28.96,29.0,28.95,28.98,97000.0,22.9806,23.0124,22.9727,22.9965,97000.0
2013-04-08 10:00:00,28.99,28.99,28.93,28.95,82200.0,23.0044,23.0044,22.9568,22.9727,82200.0
2013-04-08 10:05:00,28.95,28.97,28.94,28.96,48800.0,22.9727,22.9886,22.9647,22.9806,48800.0
2013-04-08 10:10:00,28.97,28.99,28.91,28.93,88200.0,22.9886,23.0044,22.9409,22.9568,88200.0
2013-04-08 10:15:00,28.93,28.96,28.87,28.87,84800.0,22.9568,22.9806,22.9092,22.9092,84800.0
2013-04-08 10:20:00,28.87,28.9,28.86,28.86,64000.0,22.9092,22.933,22.9013,22.9013,64000.0
2013-04-08 10:25:00,28.86,28.86,28.82,28.83,119600.0,22.9013,22.9013,22.8695,22.8775,119600.0
2013-04-08 10:30:00,28.83,28.83,28.8,28.82,94000.0,22.8775,22.8775,22.8537,22.8695,94000.0
2013-04-08 10:35:00,28.81,28.83,28.81,28.82,94000.0,22.8616,22.8775,22.8616,22.8695,94000.0
2013-04-08 10:40:00,28.82,28.82,28.78,28.79,75800.0,22.8695,22.8695,22.8378,22.8457,75800.0
2013-04-08 10:45:00,28.79,28.85,28.79,28.83,188200.0,22.8457,22.8933,22.8457,22.8775,188200.0
2013-04-08 10:50:00,28.83,28.85,28.82,28.84,73800.0,22.8775,22.8933,22.8695,22.8854,73800.0
2013-04-08 10:55:00,28.82,28.83,28.79,28.8,85200.0,22.8695,22.8775,22.8457,22.8537,85200.0
2013-04-08 11:00:00,28.8,28.8,28.75,28.75,77400.0,22.8537,22.8537,22.814,22.814,77400.0
2013-04-08 11:05:00,28.75,28.78,28.73,28.78,65400.0,22.814,22.8378,22.7981,22.8378,65400.0
2013-04-08 11:10:00,28.78,28.83,28.78,28.83,93200.0,22.8378,22.8775,22.8378,22.8775,93200.0
2013-04-08 11:15:00,28.83,28.84,28.81,28.81,46000.0,22.8775,22.8854,22.8616,22.8616,46000.0
2013-04-08 11:20:00,28.82,28.86,28.81,28.85,34600.0,22.8695,22.9013,22.8616,22.8933,34600.0
2013-04-08 11:25:00,28.84,28.85,28.83,28.84,44400.0,22.8854,22.8933,22.8775,22.8854,44400.0
2013-04-08 11:30:00,28.85,28.86,28.84,28.85,38800.0,22.8933,22.9013,22.8854,22.8933,38800.0
2013-04-08 11:35:00,28.85,28.88,28.84,28.88,58000.0,22.8933,22.9171,22.8854,22.9171,58000.0
2013-04-08 11:40:00,28.88,28.89,28.86,28.87,29800.0,22.9171,22.9251,22.9013,22.9092,29800.0
2013-04-08 11:45:00,28.86,28.89,28.86,28.89,26400.0,22.9013,22.9251,22.9013,22.9251,26400.0
2013-04-08 11:50:00,28.89,28.9,28.86,28.86,36000.0,22.9251,22.933,22.9013,22.9013,36000.0
2013-04-08 11:55:00,28.87,28.9,28.86,28.88,57000.0,22.9092,22.933,22.9013,22.9171,57000.0
2013-04-08 12:00:00,28.88,28.9,28.88,28.89,70600.0,22.9171,22.933,22.9171,22.9251,70600.0
2013-04-08 12:05:00,28.89,28.89,28.86,28.86,36400.0,22.9251,22.9251,22.9013,22.9013,36400.0
2013-04-08 12:10:00,28.86,28.86,28.83,28.83,57400.0,22.9013,22.9013,22.8775,22.8775,57400.0
2013-04-08 12:15:00,28.82,28.83,28.8,28.82,62600.0,22.8695,22.8775,22.8537,22.8695,62600.0
2013-04-08 12:20:00,28.81,28.83,28.78,28.83,61200.0,22.8616,22.8775,22.8378,22.8775,61200.0
2013-04-08 12:25:00,28.83,28.84,28.83,28.83,24800.0,22.8775,22.8854,22.8775,22.8775,24800.0
2013-04-08 12:30:00,28.83,28.89,28.83,28.89,32800.0,22.8775,22.9251,22.8775,22.9251,32800.0
2013-04-08 12:35:00,28.88,28.9,28.88,28.9,55400.0,22.9171,22.933,22.9171,22.933,55400.0
2013-04-08 12:40:00,28.9,28.9,28.88,28.88,54600.0,22.933,22.933,22.9171,22.9171,54600.0
2013-04-08 12:45:00,28.88,28.9,28.88,28.89,24600.0,22.9171,22.933,22.9171,22.9251,24600.0
2013-04-08 12:50:00,28.89,28.89,28.88,28.89,19400.0,22.9251,22.9251,22.9171,22.9251,19400.0
2013-04-08 12:55:00,28.89,28.89,28.86,28.89,52400.0,22.9251,22.9251,22.9013,22.9251,52400.0
2013-04-08 13:00:00,28.89,28.9,28.88,28.89,22600.0,22.9251,22.933,22.9171,22.9251,22600.0
2013-04-08 13:05:00,28.89,28.89,28.86,28.86,33200.0,22.9251,22.9251,22.9013,22.9013,33200.0
2013-04-08 13:10:00,28.86,28.88,28.86,28.86,47600.0,22.9013,22.9171,22.9013,22.9013,47600.0
2013-04-08 13:15:00,28.86,28.88,28.85,28.87,45400.0,22.9013,22.9171,22.8933,22.9092,45400.0
2013-04-08 13:20:00,28.87,28.91,28.86,28.91,94400.0,22.9092,22.9409,22.9013,22.9409,94400.0
2013-04-08 13:25:00,28.91,28.93,28.9,28.93,39600.0,22.9409,22.9568,22.933,22.9568,39600.0
2013-04-08 13:30:00,28.93,28.95,28.92,28.93,80200.0,22.9568,22.9727,22.9489,22.9568,80200.0
2013-04-08 13:35:00,28.93,28.93,28.9,28.93,49000.0,22.9568,22.9568,22.933,22.9568,49000.0
2013-04-08 13:40:00,28.93,28.95,28.92,28.95,55000.0,22.9568,22.9727,22.9489,22.9727,55000.0
2013-04-08 13:45:00,28.96,29.0,28.95,29.0,51000.0,22.9806,23.0124,22.9727,23.0124,51000.0
2013-04-08 13:50:00,29.0,29.0,28.97,28.98,28600.0,23.0124,23.0124,22.9886,22.9965,28600.0
2013-04-08 13:55:00,28.98,29.04,28.98,29.04,102200.0,22.9965,23.0441,22.9965,23.0441,102200.0
2013-04-08 14:00:00,29.04,29.04,29.0,29.04,44800.0,23.0441,23.0441,23.0124,23.0441,44800.0
2013-04-08 14:05:00,29.03,29.03,28.99,29.0,41200.0,23.0362,23.0362,23.0044,23.0124,41200.0
2013-04-08 14:10:00,29.0,29.05,29.0,29.02,59400.0,23.0124,23.052,23.0124,23.0282,59400.0
2013-04-08 14:15:00,29.02,29.04,29.0,29.01,32800.0,23.0282,23.0441,23.0124,23.0203,32800.0
2013-04-08 14:20:00,29.0,29.0,28.97,28.97,52600.0,23.0124,23.0124,22.9886,22.9886,52600.0
2013-04-08 14:25:00,28.97,28.99,28.97,28.98,39600.0,22.9886,23.0044,22.9886,22.9965,39600.0
2013-04-08 14:30:00,28.98,29.0,28.96,28.96,29800.0,22.9965,23.0124,22.9806,22.9806,29800.0
2013-04-08 14:35:00,28.96,29.0,28.96,29.0,48600.0,22.9806,23.0124,22.9806,23.0124,48600.0
2013-04-08 14:40:00,29.0,29.01,28.99,28.99,32400.0,23.0124,23.0203,23.0044,23.0044,32400.0
2013-04-08 14:45:00,28.98,29.02,28.98,29.02,34200.0,22.9965,23.0282,22.9965,23.0282,34200.0
2013-04-08 14:50:00,29.02,29.04,28.97,28.97,70000.0,23.0282,23.0441,22.9886,22.9886,70000.0
2013-04-08 14:55:00,28.97,28.99,28.95,28.95,64600.0,22.9886,23.0044,22.9727,22.9727,64600.0
2013-04-08 15:00:00,28.95,28.99,28.95,28.97,54400.0,22.9727,23.0044,22.9727,22.9886,54400.0
2013-04-08 15:05:00,28.97,28.97,28.96,28.97,31800.0,22.9886,22.9886,22.9806,22.9886,31800.0
2013-04-08 15:10:00,28.96,28.98,28.95,28.97,51800.0,22.9806,22.9965,22.9727,22.9886,51800.0
2013-04-08 15:15:00,28.97,28.98,28.93,28.93,56400.0,22.9886,22.9965,22.9568,22.9568,56400.0
2013-04-08 15:20:00,28.94,28.96,28.93,28.96,71400.0,22.9647,22.9806,22.9568,22.9806,71400.0
2013-04-08 15:25:00,28.95,28.95,28.93,28.95,51400.0,22.9727,22.9727,22.9568,22.9727,51400.0
2013-04-08 15:30:00,28.95,28.99,28.94,28.99,67600.0,22.9727,23.0044,22.9647,23.0044,67600.0
2013-04-08 15:35:00,28.99,29.0,28.97,29.0,100200.0,23.0044,23.0124,22.9886,23.0124,100200.0
2013-04-08 15:40:00,29.0,29.03,29.0,29.02,72400.0,23.0124,23.0362,23.0124,23.0282,72400.0
2013-04-08 15:45:00,29.03,29.03,28.99,28.99,206200.0,23.0362,23.0362,23.0044,23.0044,206200.0
2013-04-08 15:50:00,28.99,29.01,28.99,29.01,231400.0,23.0044,23.0203,23.0044,23.0203,231400.0
2013-04-08 15:55:00,29.01,29.06,29.0,29.06,337000.0,23.0203,23.06,23.0124,23.06,337000.0
2013-04-09 09:30:00,29.06,29.06,28.79,28.82,460000.0,23.06,23.06,22.8457,22.8695,460000.0
2013-04-09 09:35:00,28.81,28.82,28.76,28.76,102800.0,22.8616,22.8695,22.8219,22.8219,102800.0
2013-04-09 09:40:00,28.76,28.76,28.69,28.71,213400.0,22.8219,22.8219,22.7664,22.7822,213400.0
2013-04-09 09:45:00,28.71,28.75,28.71,28.75,123400.0,22.7822,22.814,22.7822,22.814,123400.0
2013-04-09 09:50:00,28.75,28.8,28.75,28.75,151000.0,22.814,22.8537,22.814,22.814,151000.0
2013-04-09 09:55:00,28.75,28.78,28.75,28.76,134600.0,22.814,22.8378,22.814,22.8219,134600.0
2013-04-09 10:00:00,28.76,28.77,28.74,28.75,79400.0,22.8219,22.8298,22.806,22.814,79400.0
2013-04-09 10:05:00,28.75,28.84,28.75,28.81,55200.0,22.814,22.8854,22.814,22.8616,55200.0
2013-04-09 10:10:00,28.8,28.85,28.79,28.84,136000.0,22.8537,22.8933,22.8457,22.8854,136000.0
2013-04-09 10:15:00,28.84,28.84,28.78,28.8,367600.0,22.8854,22.8854,22.8378,22.8537,367600.0
2013-04-09 10:20:00,28.8,28.81,28.78,28.8,55000.0,22.8537,22.8616,22.8378,22.8537,55000.0
2013-04-09 10:25:00,28.8,28.85,28.8,28.83,74600.0,22.8537,22.8933,22.8537,22.8775,74600.0
2013-04-09 10:30:00,28.83,28.84,28.75,28.76,71800.0,22.8775,22.8854,22.814,22.8219,71800.0
2013-04-09 10:35:00,28.75,28.77,28.75,28.75,108600.0,22.814,22.8298,22.814,22.814,108600.0
2013-04-09 10:40:00,28.75,28.78,28.74,28.77,93400.0,22.814,22.8378,22.806,22.8298,93400.0
2013-04-09 10:45:00,28.77,28.79,28.75,28.77,56000.0,22.8298,22.8457,22.814,22.8298,56000.0
2013-04-09 10:50:00,28.77,28.78,28.75,28.77,92200.0,22.8298,22.8378,22.814,22.8298,92200.0
2013-04-09 10:55:00,28.77,28.8,28.75,28.78,55200.0,22.8298,22.8537,22.814,22.8378,55200.0
2013-04-09 11:00:00,28.78,28.8,28.75,28.76,41000.0,22.8378,22.8537,22.814,22.8219,41000.0
2013-04-09 11:05:00,28.75,28.78,28.73,28.75,72400.0,22.814,22.8378,22.7981,22.814,72400.0
2013-04-09 11:10:00,28.75,28.76,28.72,28.73,65000.0,22.814,22.8219,22.7902,22.7981,65000.0
2013-04-09 11:15:00,28.73,28.74,28.61,28.62,136800.0,22.7981,22.806,22.7029,22.7108,136800.0
2013-04-09 11:20:00,28.62,28.65,28.59,28.65,145800.0,22.7108,22.7346,22.687,22.7346,145800.0
2013-04-09 11:25:00,28.65,28.7,28.65,28.69,61000.0,22.7346,22.7743,22.7346,22.7664,61000.0
2013-04-09 11:30:00,28.69,28.73,28.68,28.73,71600.0,22.7664,22.7981,22.7584,22.7981,71600.0
2013-04-09 11:35:00,28.72,28.72,28.7,28.71,35000.0,22.7902,22.7902,22.7743,22.7822,35000.0
2013-04-09 11:40:00,28.71,28.72,28.71,28.72,24600.0,22.7822,22.7902,22.7822,22.7902,24600.0
2013-04-09 11:45:00,28.72,28.72,28.68,28.7,38200.0,22.7902,22.7902,22.7584,22.7743,38200.0
2013-04-09 11:50:00,28.7,28.73,28.69,28.71,30800.0,22.7743,22.7981,22.7664,22.7822,30800.0
2013-04-09 11:55:00,28.7,28.73,28.7,28.72,43800.0,22.7743,22.7981,22.7743,22.7902,43800.0
2013-04-09 12:00:00,28.72,28.73,28.72,28.73,23200.0,22.7902,22.7981,22.7902,22.7981,23200.0
2013-04-09 12:05:00,28.73,28.73,28.7,28.7,35800.0,22.7981,22.7981,22.7743,22.7743,35800.0
2013-04-09 12:10:00,28.7,28.71,28.68,28.7,113800.0,22.7743,22.7822,22.7584,22.7743,113800.0
2013-04-09 12:15:00,28.7,28.7,28.69,28.7,59800.0,22.7743,22.7743,22.7664,22.7743,59800.0
2013-04-09 12:20:00,28.7,28.7,28.69,28.7,33800.0,22.7743,22.7743,22.7664,22.7743,33800.0
2013-04-09 12:25:00,28.7,28.7,28.68,28.69,51600.0,22.7743,22.7743,22.7584,22.7664,51600.0
2013-04-09 12:30:00,28.69,28.71,28.68,28.68,136000.0,22.7664,22.7822,22.7584,22.7584,136000.0
2013-04-09 12:35:00,28.68,28.69,28.67,28.68,83800.0,22.7584,22.7664,22.7505,22.7584,83800.0
2013-04-09 12:40:00,28.68,28.7,28.67,28.67,49800.0,22.7584,22.7743,22.7505,22.7505,49800.0
2013-04-09 12:45:00,28.67,28.68,28.66,28.67,56000.0,22.7505,22.7584,22.7426,22.7505,56000.0
2013-04-09 12:50:00,28.66,28.68,28.66,28.67,38000.0,22.7426,22.7584,22.7426,22.7505,38000.0
2013-04-09 12:55:00,28.67,28.68,28.65,28.65,39600.0,22.7505,22.7584,22.7346,22.7346,39600.0
2013-04-09 13:00:00,28.66,28.68,28.66,28.68,154800.0,22.7426,22.7584,22.7426,22.7584,154800.0
2013-04-09 13:05:00,28.68,28.68,28.67,28.68,100400.0,22.7584,22.7584,22.7505,22.7584,100400.0
2013-04-09 13:10:00,28.67,28.68,28.64,28.65,118200.0,22.7505,22.7584,22.7267,22.7346,118200.0
2013-04-09 13:15:00,28.65,28.75,28.65,28.75,122400.0,22.7346,22.814,22.7346,22.814,122400.0
2013-04-09 13:20:00,28.75,28.77,28.74,28.74,86800.0,22.814,22.8298,22.806,22.806,86800.0
2013-04-09 13:25:00,28.75,28.75,28.73,28.73,191800.0,22.814,22.814,22.7981,22.7981,191800.0
2013-04-09 13:30:00,28.73,28.73,28.7,28.71,130400.0,22.7981,22.7981,22.7743,22.7822,130400.0
2013-04-09 13:35:00,28.71,28.71,28.65,28.7,108800.0,22.7822,22.7822,22.7346,22.7743,108800.0
2013-04-09 13:40:00,28.7,28.75,28.7,28.74,72400.0,22.7743,22.814,22.7743,22.806,72400.0
2013-04-09 13:45:00,28.75,28.78,28.75,28.76,78400.0,22.814,22.8378,22.814,22.8219,78400.0
2013-04-09 13:50:00,28.75,28.75,28.73,28.75,65600.0,22.814,22.814,22.7981,22.814,65600.0
2013-04-09 13:55:00,28.75,28.75,28.74,28.74,28400.0,22.814,22.814,22.806,22.806,28400.0
2013-04-09 14:00:00,28.74,28.77,28.73,28.74,91200.0,22.806,22.8298,22.7981,22.806,91200.0
2013-04-09 14:05:00,28.74,28.75,28.74,28.74,74200.0,22.806,22.814,22.806,22.806,74200.0
2013-04-09 14:10:00,28.74,28.75,28.74,28.75,45000.0,22.806,22.814,22.806,22.814,45000.0
2013-04-09 14:15:00,28.75,28.75,28.73,28.74,108600.0,22.814,22.814,22.7981,22.806,108600.0
2013-04-09 14:20:00,28.74,28.75,28.73,28.75,101400.0,22.806,22.814,22.7981,22.814,101400.0
2013-04-09 14:25:00,28.75,28.75,28.73,28.73,85000.0,22.814,22.814,22.7981,22.7981,85000.0
2013-04-09 14:30:00,28.73,28.75,28.72,28.74,68200.0,22.7981,22.814,22.7902,22.806,68200.0
2013-04-09 14:35:00,28.74,28.75,28.73,28.74,48200.0,22.806,22.814,22.7981,22.806,48200.0
2013-04-09 14:40:00,28.74,28.8,28.74,28.79,168400.0,22.806,22.8537,22.806,22.8457,168400.0
2013-04-09 14:45:00,28.79,28.8,28.79,28.8,80000.0,22.8457,22.8537,22.8457,22.8537,80000.0
2013-04-09 14:50:00,28.79,28.82,28.79,28.82,70400.0,22.8457,22.8695,22.8457,22.8695,70400.0
2013-04-09 14:55:00,28.81,28.81,28.8,28.8,41800.0,22.8616,22.8616,22.8537,22.8537,41800.0
2013-04-09 15:00:00,28.8,28.84,28.79,28.79,150600.0,22.8537,22.8854,22.8457,22.8457,150600.0
2013-04-09 15:05:00,28.79,28.81,28.76,28.77,87200.0,22.8457,22.8616,22.8219,22.8298,87200.0
2013-04-09 15:10:00,28.76,28.79,28.75,28.77,72200.0,22.8219,22.8457,22.814,22.8298,72200.0
2013-04-09 15:15:00,28.78,28.8,28.77,28.78,48400.0,22.8378,22.8537,22.8298,22.8378,48400.0
2013-04-09 15:20:00,28.78,28.78,28.75,28.77,85800.0,22.8378,22.8378,22.814,22.8298,85800.0
2013-04-09 15:25:00,28.76,28.77,28.75,28.75,100800.0,22.8219,22.8298,22.814,22.814,100800.0
2013-04-09 15:30:00,28.75,28.77,28.73,28.73,102400.0,22.814,22.8298,22.7981,22.7981,102400.0
2013-04-09 15:35:00,28.72,28.73,28.7,28.72,127000.0,22.7902,22.7981,22.7743,22.7902,127000.0
2013-04-09 15:40:00,28.73,28.73,28.71,28.72,89400.0,22.7981,22.7981,22.7822,22.7902,89400.0
2013-04-09 15:45:00,28.72,28.73,28.72,28.73,140200.0,22.7902,22.7981,22.7902,22.7981,140200.0
2013-04-09 15:50:00,28.72,28.73,28.68,28.71,204200.0,22.7902,22.7981,22.7584,22.7822,204200.0
2013-04-09 15:55:00,28.72,28.74,28.67,28.7,412600.0,22.7902,22.806,22.7505,22.7743,412600.0
2013-04-10 09:30:00,28.82,29.0,28.81,28.92,496400.0,22.8695,23.0124,22.8616,22.9489,496400.0
2013-04-10 09:35:00,28.93,28.94,28.84,28.93,234800.0,22.9568,22.9647,22.8854,22.9568,234800.0
2013-04-10 09:40:00,28.93,28.93,28.81,28.86,192400.0,22.9568,22.9568,22.8616,22.9013,192400.0
2013-04-10 09:45:00,28.86,28.9,28.84,28.9,172400.0,22.9013,22.933,22.8854,22.933,172400.0
2013-04-10 09:50:00,28.9,28.93,28.86,28.89,162400.0,22.933,22.9568,22.9013,22.9251,162400.0
2013-04-10 09:55:00,28.9,28.93,28.89,28.91,160400.0,22.933,22.9568,22.9251,22.9409,160400.0
2013-04-10 10:00:00,28.91,28.98,28.9,28.97,191600.0,22.9409,22.9965,22.933,22.9886,191600.0
2013-04-10 10:05:00,28.98,29.1,28.97,29.07,426000.0,22.9965,23.0917,22.9886,23.0679,426000.0
2013-04-10 10:10:00,29.07,29.08,29.02,29.03,185600.0,23.0679,23.0758,23.0282,23.0362,185600.0
2013-04-10 10:15:00,29.03,29.08,28.99,28.99,251600.0,23.0362,23.0758,23.0044,23.0044,251600.0
2013-04-10 10:20:00,28.99,29.03,28.98,29.01,146000.0,23.0044,23.0362,22.9965,23.0203,146000.0
2013-04-10 10:25:00,29.01,29.05,29.01,29.05,159600.0,23.0203,23.052,23.0203,23.052,159600.0
2013-04-10 10:30:00,29.05,29.08,29.02,29.08,194800.0,23.052,23.0758,23.0282,23.0758,194800.0
2013-04-10 10:35:00,29.08,29.1,29.04,29.04,226400.0,23.0758,23.0917,23.0441,23.0441,226400.0
2013-04-10 10:40:00,29.04,29.11,29.03,29.1,208800.0,23.0441,23.0996,23.0362,23.0917,208800.0
2013-04-10 10:45:00,29.1,29.11,29.07,29.1,138400.0,23.0917,23.0996,23.0679,23.0917,138400.0
2013-04-10 10:50:00,29.1,29.11,29.08,29.1,114400.0,23.0917,23.0996,23.0758,23.0917,114400.0
2013-04-10 10:55:00,29.1,29.13,29.1,29.12,153600.0,23.0917,23.1155,23.0917,23.1076,153600.0
2013-04-10 11:00:00,29.13,29.13,29.07,29.1,116400.0,23.1155,23.1155,23.0679,23.0917,116400.0
2013-04-10 11:05:00,29.1,29.16,29.09,29.13,216400.0,23.0917,23.1393,23.0838,23.1155,216400.0
2013-04-10 11:10:00,29.13,29.14,29.09,29.09,102000.0,23.1155,23.1235,23.0838,23.0838,102000.0
2013-04-10 11:15:00,29.09,29.1,29.06,29.07,96000.0,23.0838,23.0917,23.06,23.0679,96000.0
2013-04-10 11:20:00,29.07,29.08,29.03,29.04,116400.0,23.0679,23.0758,23.0362,23.0441,116400.0
2013-04-10 11:25:00,29.04,29.05,29.04,29.05,73600.0,23.0441,23.052,23.0441,23.052,73600.0
2013-04-10 11:30:00,29.05,29.05,29.02,29.04,159600.0,23.052,23.052,23.0282,23.0441,159600.0
2013-04-10 11:35:00,29.04,29.06,29.02,29.05,208400.0,23.0441,23.06,23.0282,23.052,208400.0
2013-04-10 11:40:00,29.05,29.06,29.03,29.05,188800.0,23.052,23.06,23.0362,23.052,188800.0
2013-04-10 11:45:00,29.05,29.05,29.04,29.05,80400.0,23.052,23.052,23.0441,23.052,80400.0
2013-04-10 11:50:00,29.05,29.08,29.05,29.07,184400.0,23.052,23.0758,23.052,23.0679,184400.0
2013-04-10 11:55:00,29.08,29.09,29.05,29.05,122800.0,23.0758,23.0838,23.052,23.052,122800.0
2013-04-10 12:00:00,29.05,29.05,29.02,29.04,118800.0,23.052,23.052,23.0282,23.0441,118800.0
2013-04-10 12:05:00,29.04,29.06,29.02,29.02,204400.0,23.0441,23.06,23.0282,23.0282,204400.0
2013-04-10 12:10:00,29.02,29.05,29.0,29.04,272800.0,23.0282,23.052,23.0124,23.0441,272800.0
2013-04-10 12:15:00,29.05,29.06,29.03,29.05,96400.0,23.052,23.06,23.0362,23.052,96400.0
2013-04-10 12:20:00,29.05,29.05,29.04,29.04,76000.0,23.052,23.052,23.0441,23.0441,76000.0
2013-04-10 12:25:00,29.04,29.04,29.0,29.01,107200.0,23.0441,23.0441,23.0124,23.0203,107200.0
2013-04-10 12:30:00,29.02,29.04,29.0,29.02,224800.0,23.0282,23.0441,23.0124,23.0282,224800.0
2013-04-10 12:35:00,29.02,29.09,29.0,29.07,168000.0,23.0282,23.0838,23.0124,23.0679,168000.0
2013-04-10 12:40:00,29.07,29.09,29.06,29.06,311600.0,23.0679,23.0838,23.06,23.06,311600.0
2013-04-10 12:45:00,29.07,29.1,29.06,29.09,81600.0,23.0679,23.0917,23.06,23.0838,81600.0
2013-04-10 12:50:00,29.1,29.1,29.06,29.07,207600.0,23.0917,23.0917,23.06,23.0679,207600.0
2013-04-10 12:55:00,29.07,29.08,29.05,29.08,163600.0,23.0679,23.0758,23.052,23.0758,163600.0
2013-04-10 13:00:00,29.08,29.09,29.06,29.08,119600.0,23.0758,23.0838,23.06,23.0758,119600.0
2013-04-10 13:05:00,29.09,29.09,29.07,29.08,169600.0,23.0838,23.0838,23.0679,23.0758,169600.0
2013-04-10 13:10:00,29.08,29.08,29.06,29.07,93600.0,23.0758,23.0758,23.06,23.0679,93600.0
2013-04-10 13:15:00,29.07,29.1,29.06,29.09,119600.0,23.0679,23.0917,23.06,23.0838,119600.0
2013-04-10 13:20:00,29.09,29.11,29.09,29.11,130000.0,23.0838,23.0996,23.0838,23.0996,130000.0
2013-04-10 13:25:00,29.11,29.11,29.09,29.11,176000.0,23.0996,23.0996,23.0838,23.0996,176000.0
2013-04-10 13:30:00,29.11,29.13,29.07,29.07,230000.0,23.0996,23.1155,23.0679,23.0679,230000.0
2013-04-10 13:35:00,29.07,29.08,29.05,29.05,187200.0,23.0679,23.0758,23.052,23.052,187200.0
2013-04-10 13:40:00,29.05,29.07,29.03,29.04,209200.0,23.052,23.0679,23.0362,23.0441,209200.0
2013-04-10 13:45:00,29.04,29.05,29.03,29.04,162800.0,23.0441,23.052,23.0362,23.0441,162800.0
2013-04-10 13:50:00,29.04,29.04,29.01,29.03,243600.0,23.0441,23.0441,23.0203,23.0362,243600.0
2013-04-10 13:55:00,29.03,29.05,29.02,29.04,110800.0,23.0362,23.052,23.0282,23.0441,110800.0
2013-04-10 14:00:00,29.05,29.07,29.02,29.03,236000.0,23.052,23.0679,23.0282,23.0362,236000.0
2013-04-10 14:05:00,29.03,29.05,29.03,29.04,95200.0,23.0362,23.052,23.0362,23.0441,95200.0
2013-04-10 14:10:00,29.04,29.04,29.02,29.03,123600.0,23.0441,23.0441,23.0282,23.0362,123600.0
2013-04-10 14:15:00,29.03,29.03,29.0,29.02,101600.0,23.0362,23.0362,23.0124,23.0282,101600.0
2013-04-10 14:20:00,29.01,29.03,29.0,29.01,112400.0,23.0203,23.0362,23.0124,23.0203,112400.0
2013-04-10 14:25:00,29.01,29.02,29.0,29.01,126000.0,23.0203,23.0282,23.0124,23.0203,126000.0
2013-04-10 14:30:00,29.01,29.01,28.96,28.96,200000.0,23.0203,23.0203,22.9806,22.9806,200000.0
2013-04-10 14:35:00,28.96,28.97,28.95,28.96,146400.0,22.9806,22.9886,22.9727,22.9806,146400.0
2013-04-10 14:40:00,28.96,28.96,28.92,28.92,185200.0,22.9806,22.9806,22.9489,22.9489,185200.0
2013-04-10 14:45:00,28.93,28.99,28.93,28.99,121600.0,22.9568,23.0044,22.9568,23.0044,121600.0
2013-04-10 14:50:00,28.99,28.99,28.93,28.93,238800.0,23.0044,23.0044,22.9568,22.9568,238800.0
2013-04-10 14:55:00,28.93,28.97,28.93,28.97,178400.0,22.9568,22.9886,22.9568,22.9886,178400.0
2013-04-10 15:00:00,28.97,28.99,28.96,28.98,106000.0,22.9886,23.0044,22.9806,22.9965,106000.0
2013-04-10 15:05:00,28.98,28.98,28.92,28.92,146400.0,22.9965,22.9965,22.9489,22.9489,146400.0
2013-04-10 15:10:00,28.92,28.93,28.9,28.9,201600.0,22.9489,22.9568,22.933,22.933,201600.0
2013-04-10 15:15:00,28.9,28.92,28.89,28.92,208800.0,22.933,22.9489,22.9251,22.9489,208800.0
2013-04-10 15:20:00,28.92,28.95,28.92,28.93,119600.0,22.9489,22.9727,22.9489,22.9568,119600.0
2013-04-10 15:25:00,28.93,28.95,28.93,28.93,199200.0,22.9568,22.9727,22.9568,22.9568,199200.0
2013-04-10 15:30:00,28.93,28.93,28.91,28.92,340000.0,22.9568,22.9568,22.9409,22.9489,340000.0
2013-04-10 15:35:00,28.92,28.93,28.91,28.93,336400.0,22.9489,22.9568,22.9409,22.9568,336400.0
2013-04-10 15:40:00,28.93,28.95,28.92,28.93,357200.0,22.9568,22.9727,22.9489,22.9568,357200.0
2013-04-10 15:45:00,28.93,28.94,28.89,28.9,491600.0,22.9568,22.9647,22.9251,22.933,491600.0
2013-04-10 15:50:00,28.9,28.92,28.9,28.9,346000.0,22.933,22.9489,22.933,22.933,346000.0
2013-04-10 15:55:00,28.9,28.91,28.86,28.9,961600.0,22.933,22.9409,22.9013,22.933,961600.0
2013-04-11 09:30:00,28.98,29.07,28.9,28.96,366600.0,22.9965,23.0679,22.933,22.9806,366600.0
2013-04-11 09:35:00,28.96,28.99,28.93,28.99,192800.0,22.9806,23.0044,22.9568,23.0044,192800.0
2013-04-11 09:40:00,28.99,29.15,28.99,29.11,189000.0,23.0044,23.1314,23.0044,23.0996,189000.0
2013-04-11 09:45:00,29.11,29.15,29.11,29.14,114000.0,23.0996,23.1314,23.0996,23.1235,114000.0
2013-04-11 09:50:00,29.14,29.15,29.11,29.14,118000.0,23.1235,23.1314,23.0996,23.1235,118000.0
2013-04-11 09:55:00,29.14,29.21,29.1,29.13,213000.0,23.1235,23.179,23.0917,23.1155,213000.0
2013-04-11 10:00:00,29.11,29.17,29.11,29.16,131200.0,23.0996,23.1473,23.0996,23.1393,131200.0
2013-04-11 10:05:00,29.16,29.22,29.14,29.22,93400.0,23.1393,23.1869,23.1235,23.1869,93400.0
2013-04-11 10:10:00,29.22,29.25,29.21,29.24,124000.0,23.1869,23.2107,23.179,23.2028,124000.0
2013-04-11 10:15:00,29.23,29.29,29.23,29.29,166400.0,23.1949,23.2425,23.1949,23.2425,166400.0
2013-04-11 10:20:00,29.29,29.31,29.25,29.31,174600.0,23.2425,23.2584,23.2107,23.2584,174600.0
2013-04-11 10:25:00,29.31,29.4,29.3,29.4,136000.0,23.2584,23.3298,23.2504,23.3298,136000.0
2013-04-11 10:30:00,29.4,29.41,29.39,29.4,182400.0,23.3298,23.3377,23.3218,23.3298,182400.0
2013-04-11 10:35:00,29.4,29.41,29.38,29.41,105600.0,23.3298,23.3377,23.3139,23.3377,105600.0
2013-04-11 10:40:00,29.41,29.43,29.4,29.42,111600.0,23.3377,23.3536,23.3298,23.3456,111600.0
2013-04-11 10:45:00,29.43,29.46,29.42,29.45,156400.0,23.3536,23.3774,23.3456,23.3694,156400.0
2013-04-11 10:50:00,29.45,29.47,29.43,29.47,143200.0,23.3694,23.3853,23.3536,23.3853,143200.0
2013-04-11 10:55:00,29.47,29.49,29.46,29.49,106800.0,23.3853,23.4012,23.3774,23.4012,106800.0
2013-04-11 11:00:00,29.49,29.5,29.43,29.43,175200.0,23.4012,23.4091,23.3536,23.3536,175200.0
2013-04-11 11:05:00,29.43,29.45,29.41,29.41,155600.0,23.3536,23.3694,23.3377,23.3377,155600.0
2013-04-11 11:10:00,29.41,29.43,29.38,29.42,116800.0,23.3377,23.3536,23.3139,23.3456,116800.0
2013-04-11 11:15:00,29.42,29.45,29.42,29.44,99600.0,23.3456,23.3694,23.3456,23.3615,99600.0
2013-04-11 11:20:00,29.44,29.45,29.41,29.42,63400.0,23.3615,23.3694,23.3377,23.3456,63400.0
2013-04-11 11:25:00,29.42,29.45,29.42,29.42,66600.0,23.3456,23.3694,23.3456,23.3456,66600.0
2013-04-11 11:30:00,29.42,29.43,29.4,29.41,82600.0,23.3456,23.3536,23.3298,23.3377,82600.0
2013-04-11 11:35:00,29.4,29.41,29.4,29.4,73800.0,23.3298,23.3377,23.3298,23.3298,73800.0
2013-04-11 11:40:00,29.4,29.43,29.4,29.42,85200.0,23.3298,23.3536,23.3298,23.3456,85200.0
2013-04-11 11:45:00,29.42,29.43,29.4,29.41,92400.0,23.3456,23.3536,23.3298,23.3377,92400.0
2013-04-11 11:50:00,29.41,29.42,29.4,29.42,105800.0,23.3377,23.3456,23.3298,23.3456,105800.0
2013-04-11 11:55:00,29.42,29.43,29.42,29.42,71000.0,23.3456,23.3536,23.3456,23.3456,71000.0
2013-04-11 12:00:00,29.42,29.43,29.41,29.42,83000.0,23.3456,23.3536,23.3377,23.3456,83000.0
2013-04-11 12:05:00,29.42,29.43,29.4,29.42,130400.0,23.3456,23.3536,23.3298,23.3456,130400.0
2013-04-11 12:10:00,29.42,29.42,29.38,29.4,95800.0,23.3456,23.3456,23.3139,23.3298,95800.0
2013-04-11 12:15:00,29.4,29.4,29.38,29.38,62600.0,23.3298,23.3298,23.3139,23.3139,62600.0
2013-04-11 12:20:00,29.38,29.39,29.36,29.39,107600.0,23.3139,23.3218,23.298,23.3218,107600.0
2013-04-11 12:25:00,29.39,29.39,29.35,29.36,39200.0,23.3218,23.3218,23.2901,23.298,39200.0
2013-04-11 12:30:00,29.36,29.41,29.36,29.4,79400.0,23.298,23.3377,23.298,23.3298,79400.0
2013-04-11 12:35:00,29.4,29.41,29.39,29.39,43600.0,23.3298,23.3377,23.3218,23.3218,43600.0
2013-04-11 12:40:00,29.39,29.4,29.39,29.39,39400.0,23.3218,23.3298,23.3218,23.3218,39400.0
2013-04-11 12:45:00,29.39,29.41,29.39,29.41,62800.0,23.3218,23.3377,23.3218,23.3377,62800.0
2013-04-11 12:50:00,29.4,29.41,29.4,29.4,47000.0,23.3298,23.3377,23.3298,23.3298,47000.0
2013-04-11 12:55:00,29.4,29.42,29.4,29.42,66200.0,23.3298,23.3456,23.3298,23.3456,66200.0
2013-04-11 13:00:00,29.42,29.45,29.42,29.44,71400.0,23.3456,23.3694,23.3456,23.3615,71400.0
2013-04-11 13:05:00,29.45,29.45,29.43,29.43,50000.0,23.3694,23.3694,23.3536,23.3536,50000.0
2013-04-11 13:10:00,29.43,29.44,29.4,29.4,119000.0,23.3536,23.3615,23.3298,23.3298,119000.0
2013-04-11 13:15:00,29.4,29.43,29.4,29.43,64800.0,23.3298,23.3536,23.3298,23.3536,64800.0
2013-04-11 13:20:00,29.43,29.44,29.42,29.43,59800.0,23.3536,23.3615,23.3456,23.3536,59800.0
2013-04-11 13:25:00,29.43,29.43,29.41,29.43,48000.0,23.3536,23.3536,23.3377,23.3536,48000.0
2013-04-11 13:30:00,29.43,29.46,29.43,29.45,83200.0,23.3536,23.3774,23.3536,23.3694,83200.0
2013-04-11 13:35:00,29.44,29.49,29.44,29.47,72600.0,23.3615,23.4012,23.3615,23.3853,72600.0
2013-04-11 13:40:00,29.47,29.48,29.43,29.45,55600.0,23.3853,23.3933,23.3536,23.3694,55600.0
2013-04-11 13:45:00,29.45,29.47,29.44,29.47,79600.0,23.3694,23.3853,23.3615,23.3853,79600.0
2013-04-11 13:50:00,29.47,29.48,29.45,29.48,169000.0,23.3853,23.3933,23.3694,23.3933,169000.0
2013-04-11 13:55:00,29.48,29.48,29.44,29.44,247000.0,23.3933,23.3933,23.3615,23.3615,247000.0
2013-04-11 14:00:00,29.45,29.45,29.4,29.4,87400.0,23.3694,23.3694,23.3298,23.3298,87400.0
2013-04-11 14:05:00,29.4,29.42,29.4,29.42,81800.0,23.3298,23.3456,23.3298,23.3456,81800.0
2013-04-11 14:10:00,29.42,29.43,29.39,29.41,208400.0,23.3456,23.3536,23.3218,23.3377,208400.0
2013-04-11 14:15:00,29.41,29.43,29.4,29.41,120600.0,23.3377,23.3536,23.3298,23.3377,120600.0
2013-04-11 14:20:00,29.41,29.43,29.4,29.41,72800.0,23.3377,23.3536,23.3298,23.3377,72800.0
2013-04-11 14:25:00,29.41,29.43,29.41,29.42,45800.0,23.3377,23.3536,23.3377,23.3456,45800.0
2013-04-11 14:30:00,29.41,29.46,29.41,29.46,76600.0,23.3377,23.3774,23.3377,23.3774,76600.0
2013-04-11 14:35:00,29.46,29.46,29.4,29.4,76800.0,23.3774,23.3774,23.3298,23.3298,76800.0
2013-04-11 14:40:00,29.4,29.43,29.4,29.42,80000.0,23.3298,23.3536,23.3298,23.3456,80000.0
2013-04-11 14:45:00,29.41,29.42,29.38,29.38,108200.0,23.3377,23.3456,23.3139,23.3139,108200.0
2013-04-11 14:50:00,29.38,29.39,29.37,29.39,90600.0,23.3139,23.3218,23.306,23.3218,90600.0
2013-04-11 14:55:00,29.39,29.42,29.36,29.41,140600.0,23.3218,23.3456,23.298,23.3377,140600.0
2013-04-11 15:00:00,29.41,29.41,29.37,29.39,99600.0,23.3377,23.3377,23.306,23.3218,99600.0
2013-04-11 15:05:00,29.39,29.42,29.38,29.4,68800.0,23.3218,23.3456,23.3139,23.3298,68800.0
2013-04-11 15:10:00,29.39,29.4,29.35,29.36,63400.0,23.3218,23.3298,23.2901,23.298,63400.0
2013-04-11 15:15:00,29.35,29.39,29.35,29.36,138000.0,23.2901,23.3218,23.2901,23.298,138000.0
2013-04-11 15:20:00,29.36,29.36,29.32,29.34,133600.0,23.298,23.298,23.2663,23.2822,133600.0
2013-04-11 15:25:00,29.34,29.34,29.29,29.3,98800.0,23.2822,23.2822,23.2425,23.2504,98800.0
2013-04-11 15:30:00,29.3,29.32,29.3,29.31,196400.0,23.2504,23.2663,23.2504,23.2584,196400.0
2013-04-11 15:35:00,29.31,29.33,29.3,29.31,172000.0,23.2584,23.2742,23.2504,23.2584,172000.0
2013-04-11 15:40:00,29.32,29.32,29.29,29.31,162000.0,23.2663,23.2663,23.2425,23.2584,162000.0
2013-04-11 15:45:00,29.31,29.31,29.27,29.28,178600.0,23.2584,23.2584,23.2266,23.2345,178600.0
2013-04-11 15:50:00,29.28,29.3,29.27,29.28,292600.0,23.2345,23.2504,23.2266,23.2345,292600.0
2013-04-11 15:55:00,29.28,29.3,29.27,29.29,496200.0,23.2345,23.2504,23.2266,23.2425,496200.0
2013-04-12 09:30:00,29.36,29.48,29.3,29.48,427400.0,23.298,23.3933,23.2504,23.3933,427400.0
2013-04-12 09:35:00,29.48,29.67,29.48,29.66,661200.0,23.3933,23.544,23.3933,23.5361,661200.0
2013-04-12 09:40:00,29.66,29.81,29.63,29.77,296600.0,23.5361,23.6551,23.5123,23.6234,296600.0
2013-04-12 09:45:00,29.78,29.81,29.71,29.74,198000.0,23.6313,23.6551,23.5758,23.5996,198000.0
2013-04-12 09:50:00,29.74,29.74,29.61,29.63,198000.0,23.5996,23.5996,23.4964,23.5123,198000.0
2013-04-12 09:55:00,29.64,29.68,29.58,29.62,95600.0,23.5202,23.552,23.4726,23.5043,95600.0
2013-04-12 10:00:00,29.62,29.63,29.55,29.61,134000.0,23.5043,23.5123,23.4488,23.4964,134000.0
2013-04-12 10:05:00,29.62,29.7,29.6,29.7,159200.0,23.5043,23.5678,23.4885,23.5678,159200.0
2013-04-12 10:10:00,29.7,29.82,29.7,29.79,179200.0,23.5678,23.6631,23.5678,23.6392,179200.0
2013-04-12 10:15:00,29.79,29.82,29.75,29.76,155200.0,23.6392,23.6631,23.6075,23.6154,155200.0
2013-04-12 10:20:00,29.76,29.77,29.71,29.75,237400.0,23.6154,23.6234,23.5758,23.6075,237400.0
2013-04-12 10:25:00,29.75,29.86,29.74,29.83,303600.0,23.6075,23.6948,23.5996,23.671,303600.0
2013-04-12 10:30:00,29.83,29.84,29.75,29.79,122800.0,23.671,23.6789,23.6075,23.6392,122800.0
2013-04-12 10:35:00,29.79,29.82,29.72,29.73,130000.0,23.6392,23.6631,23.5837,23.5916,130000.0
2013-04-12 10:40:00,29.73,29.73,29.6,29.61,200600.0,23.5916,23.5916,23.4885,23.4964,200600.0
2013-04-12 10:45:00,29.62,29.63,29.51,29.52,223600.0,23.5043,23.5123,23.4171,23.425,223600.0
2013-04-12 10:50:00,29.51,29.66,29.49,29.66,387200.0,23.4171,23.5361,23.4012,23.5361,387200.0
2013-04-12 10:55:00,29.65,29.68,29.62,29.63,138400.0,23.5282,23.552,23.5043,23.5123,138400.0
2013-04-12 11:00:00,29.63,29.63,29.58,29.59,83000.0,23.5123,23.5123,23.4726,23.4805,83000.0
2013-04-12 11:05:00,29.59,29.6,29.55,29.58,66600.0,23.4805,23.4885,23.4488,23.4726,66600.0
2013-04-12 11:10:00,29.58,29.63,29.57,29.61,94200.0,23.4726,23.5123,23.4647,23.4964,94200.0
2013-04-12 11:15:00,29.61,29.66,29.58,29.65,76600.0,23.4964,23.5361,23.4726,23.5282,76600.0
2013-04-12 11:20:00,29.65,29.65,29.58,29.59,57400.0,23.5282,23.5282,23.4726,23.4805,57400.0
2013-04-12 11:25:00,29.59,29.73,29.57,29.69,111600.0,23.4805,23.5916,23.4647,23.5599,111600.0
2013-04-12 11:30:00,29.69,29.69,29.63,29.63,84000.0,23.5599,23.5599,23.5123,23.5123,84000.0
2013-04-12 11:35:00,29.62,29.64,29.58,29.61,83000.0,23.5043,23.5202,23.4726,23.4964,83000.0
2013-04-12 11:40:00,29.61,29.61,29.52,29.52,119400.0,23.4964,23.4964,23.425,23.425,119400.0
2013-04-12 11:45:00,29.52,29.58,29.5,29.53,83000.0,23.425,23.4726,23.4091,23.4329,83000.0
2013-04-12 11:50:00,29.52,29.62,29.52,29.61,174400.0,23.425,23.5043,23.425,23.4964,174400.0
2013-04-12 11:55:00,29.61,29.61,29.55,29.59,105000.0,23.4964,23.4964,23.4488,23.4805,105000.0
2013-04-12 12:00:00,29.59,29.6,29.55,29.56,176800.0,23.4805,23.4885,23.4488,23.4567,176800.0
2013-04-12 12:05:00,29.56,29.56,29.55,29.55,95800.0,23.4567,23.4567,23.4488,23.4488,95800.0
2013-04-12 12:10:00,29.56,29.59,29.55,29.56,77800.0,23.4567,23.4805,23.4488,23.4567,77800.0
2013-04-12 12:15:00,29.55,29.56,29.54,29.56,53400.0,23.4488,23.4567,23.4409,23.4567,53400.0
2013-04-12 12:20:00,29.56,29.57,29.54,29.54,31400.0,23.4567,23.4647,23.4409,23.4409,31400.0
2013-04-12 12:25:00,29.55,29.55,29.52,29.52,35200.0,23.4488,23.4488,23.425,23.425,35200.0
2013-04-12 12:30:00,29.52,29.53,29.5,29.5,67400.0,23.425,23.4329,23.4091,23.4091,67400.0
2013-04-12 12:35:00,29.5,29.5,29.46,29.5,125400.0,23.4091,23.4091,23.3774,23.4091,125400.0
2013-04-12 12:40:00,29.5,29.55,29.5,29.54,33600.0,23.4091,23.4488,23.4091,23.4409,33600.0
2013-04-12 12:45:00,29.54,29.55,29.53,29.54,71600.0,23.4409,23.4488,23.4329,23.4409,71600.0
2013-04-12 12:50:00,29.54,29.54,29.5,29.52,50400.0,23.4409,23.4409,23.4091,23.425,50400.0
2013-04-12 12:55:00,29.52,29.52,29.5,29.51,33800.0,23.425,23.425,23.4091,23.4171,33800.0
2013-04-12 13:00:00,29.51,29.53,29.5,29.51,50200.0,23.4171,23.4329,23.4091,23.4171,50200.0
2013-04-12 13:05:00,29.52,29.54,29.51,29.54,42800.0,23.425,23.4409,23.4171,23.4409,42800.0
2013-04-12 13:10:00,29.54,29.54,29.49,29.51,73400.0,23.4409,23.4409,23.4012,23.4171,73400.0
2013-04-12 13:15:00,29.5,29.51,29.48,29.49,46600.0,23.4091,23.4171,23.3933,23.4012,46600.0
2013-04-12 13:20:00,29.49,29.5,29.49,29.49,31400.0,23.4012,23.4091,23.4012,23.4012,31400.0
2013-04-12 13:25:00,29.49,29.49,29.47,29.48,29800.0,23.4012,23.4012,23.3853,23.3933,29800.0
2013-04-12 13:30:00,29.48,29.48,29.44,29.45,57600.0,23.3933,23.3933,23.3615,23.3694,57600.0
2013-04-12 13:35:00,29.45,29.45,29.41,29.41,72600.0,23.3694,23.3694,23.3377,23.3377,72600.0
2013-04-12 13:40:00,29.41,29.41,29.37,29.38,117000.0,23.3377,23.3377,23.306,23.3139,117000.0
2013-04-12 13:45:00,29.38,29.44,29.37,29.44,60000.0,23.3139,23.3615,23.306,23.3615,60000.0
2013-04-12 13:50:00,29.44,29.46,29.4,29.4,66800.0,23.3615,23.3774,23.3298,23.3298,66800.0
2013-04-12 13:55:00,29.41,29.41,29.4,29.4,49600.0,23.3377,23.3377,23.3298,23.3298,49600.0
2013-04-12 14:00:00,29.4,29.4,29.38,29.38,50200.0,23.3298,23.3298,23.3139,23.3139,50200.0
2013-04-12 14:05:00,29.38,29.41,29.38,29.41,60200.0,23.3139,23.3377,23.3139,23.3377,60200.0
2013-04-12 14:10:00,29.41,29.41,29.39,29.4,18800.0,23.3377,23.3377,23.3218,23.3298,18800.0
2013-04-12 14:15:00,29.41,29.43,29.4,29.42,55400.0,23.3377,23.3536,23.3298,23.3456,55400.0
2013-04-12 14:20:00,29.42,29.42,29.4,29.41,16200.0,23.3456,23.3456,23.3298,23.3377,16200.0
2013-04-12 14:25:00,29.41,29.42,29.4,29.4,34600.0,23.3377,23.3456,23.3298,23.3298,34600.0
2013-04-12 14:30:00,29.4,29.43,29.39,29.41,80000.0,23.3298,23.3536,23.3218,23.3377,80000.0
2013-04-12 14:35:00,29.42,29.44,29.41,29.43,40600.0,23.3456,23.3615,23.3377,23.3536,40600.0
2013-04-12 14:40:00,29.44,29.49,29.43,29.49,52200.0,23.3615,23.4012,23.3536,23.4012,52200.0
2013-04-12 14:45:00,29.49,29.51,29.48,29.51,81800.0,23.4012,23.4171,23.3933,23.4171,81800.0
2013-04-12 14:50:00,29.51,29.51,29.45,29.47,71000.0,23.4171,23.4171,23.3694,23.3853,71000.0
2013-04-12 14:55:00,29.48,29.49,29.47,29.48,33000.0,23.3933,23.4012,23.3853,23.3933,33000.0
2013-04-12 15:00:00,29.48,29.5,29.48,29.5,41400.0,23.3933,23.4091,23.3933,23.4091,41400.0
2013-04-12 15:05:00,29.5,29.53,29.5,29.5,90400.0,23.4091,23.4329,23.4091,23.4091,90400.0
2013-04-12 15:10:00,29.5,29.54,29.5,29.53,86200.0,23.4091,23.4409,23.4091,23.4329,86200.0
2013-04-12 15:15:00,29.53,29.56,29.53,29.55,89200.0,23.4329,23.4567,23.4329,23.4488,89200.0
2013-04-12 15:20:00,29.55,29.56,29.53,29.54,71400.0,23.4488,23.4567,23.4329,23.4409,71400.0
2013-04-12 15:25:00,29.54,29.54,29.52,29.54,57800.0,23.4409,23.4409,23.425,23.4409,57800.0
2013-04-12 15:30:00,29.54,29.54,29.5,29.53,111600.0,23.4409,23.4409,23.4091,23.4329,111600.0
2013-04-12 15:35:00,29.53,29.56,29.52,29.54,93800.0,23.4329,23.4567,23.425,23.4409,93800.0
2013-04-12 15:40:00,29.54,29.56,29.54,29.55,104000.0,23.4409,23.4567,23.4409,23.4488,104000.0
2013-04-12 15:45:00,29.55,29.55,29.52,29.53,182000.0,23.4488,23.4488,23.425,23.4329,182000.0
2013-04-12 15:50:00,29.53,29.56,29.53,29.54,308800.0,23.4329,23.4567,23.4329,23.4409,308800.0
2013-04-12 15:55:00,29.54,29.56,29.53,29.54,461200.0,23.4409,23.4567,23.4329,23.4409,461200.0
2013-04-15 09:30:00,29.32,29.6,29.28,29.6,458000.0,23.2663,23.4885,23.2345,23.4885,458000.0
2013-04-15 09:35:00,29.6,29.71,29.59,29.7,303200.0,23.4885,23.5758,23.4805,23.5678,303200.0
2013-04-15 09:40:00,29.71,29.72,29.57,29.59,504800.0,23.5758,23.5837,23.4647,23.4805,504800.0
2013-04-15 09:45:00,29.58,29.64,29.53,29.53,562000.0,23.4726,23.5202,23.4329,23.4329,562000.0
2013-04-15 09:50:00,29.53,29.55,29.5,29.52,230400.0,23.4329,23.4488,23.4091,23.425,230400.0
2013-04-15 09:55:00,29.52,29.52,29.41,29.42,399600.0,23.425,23.425,23.3377,23.3456,399600.0
2013-04-15 10:00:00,29.41,29.48,29.4,29.4,420400.0,23.3377,23.3933,23.3298,23.3298,420400.0
2013-04-15 10:05:00,29.41,29.41,29.28,29.34,317200.0,23.3377,23.3377,23.2345,23.2822,317200.0
2013-04-15 10:10:00,29.35,29.39,29.3,29.36,226800.0,23.2901,23.3218,23.2504,23.298,226800.0
2013-04-15 10:15:00,29.36,29.43,29.35,29.43,165600.0,23.298,23.3536,23.2901,23.3536,165600.0
2013-04-15 10:20:00,29.43,29.43,29.34,29.39,284800.0,23.3536,23.3536,23.2822,23.3218,284800.0
2013-04-15 10:25:00,29.39,29.42,29.36,29.41,135200.0,23.3218,23.3456,23.298,23.3377,135200.0
2013-04-15 10:30:00,29.41,29.41,29.35,29.39,130400.0,23.3377,23.3377,23.2901,23.3218,130400.0
2013-04-15 10:35:00,29.39,29.39,29.35,29.36,76800.0,23.3218,23.3218,23.2901,23.298,76800.0
2013-04-15 10:40:00,29.35,29.45,29.35,29.43,206000.0,23.2901,23.3694,23.2901,23.3536,206000.0
2013-04-15 10:45:00,29.43,29.48,29.43,29.48,99200.0,23.3536,23.3933,23.3536,23.3933,99200.0
2013-04-15 10:50:00,29.47,29.49,29.42,29.43,82800.0,23.3853,23.4012,23.3456,23.3536,82800.0
2013-04-15 10:55:00,29.43,29.43,29.4,29.43,62400.0,23.3536,23.3536,23.3298,23.3536,62400.0
2013-04-15 11:00:00,29.43,29.45,29.39,29.4,175200.0,23.3536,23.3694,23.3218,23.3298,175200.0
2013-04-15 11:05:00,29.4,29.44,29.4,29.42,108800.0,23.3298,23.3615,23.3298,23.3456,108800.0
2013-04-15 11:10:00,29.42,29.46,29.4,29.44,276000.0,23.3456,23.3774,23.3298,23.3615,276000.0
2013-04-15 11:15:00,29.43,29.45,29.38,29.4,469200.0,23.3536,23.3694,23.3139,23.3298,469200.0
2013-04-15 11:20:00,29.4,29.43,29.39,29.42,802800.0,23.3298,23.3536,23.3218,23.3456,802800.0
2013-04-15 11:25:00,29.42,29.45,29.42,29.43,140000.0,23.3456,23.3694,23.3456,23.3536,140000.0
2013-04-15 11:30:00,29.43,29.45,29.41,29.44,193200.0,23.3536,23.3694,23.3377,23.3615,193200.0
2013-04-15 11:35:00,29.44,29.5,29.44,29.48,133600.0,23.3615,23.4091,23.3615,23.3933,133600.0
2013-04-15 11:40:00,29.48,29.5,29.48,29.49,133600.0,23.3933,23.4091,23.3933,23.4012,133600.0
2013-04-15 11:45:00,29.49,29.5,29.41,29.44,166800.0,23.4012,23.4091,23.3377,23.3615,166800.0
2013-04-15 11:50:00,29.43,29.43,29.38,29.38,309600.0,23.3536,23.3536,23.3139,23.3139,309600.0
2013-04-15 11:55:00,29.38,29.4,29.36,29.39,274400.0,23.3139,23.3298,23.298,23.3218,274400.0
2013-04-15 12:00:00,29.39,29.39,29.34,29.36,352400.0,23.3218,23.3218,23.2822,23.298,352400.0
2013-04-15 12:05:00,29.36,29.4,29.35,29.4,242800.0,23.298,23.3298,23.2901,23.3298,242800.0
2013-04-15 12:10:00,29.39,29.39,29.37,29.38,210400.0,23.3218,23.3218,23.306,23.3139,210400.0
2013-04-15 12:15:00,29.38,29.38,29.3,29.3,192800.0,23.3139,23.3139,23.2504,23.2504,192800.0
2013-04-15 12:20:00,29.31,29.31,29.26,29.26,190800.0,23.2584,23.2584,23.2187,23.2187,190800.0
2013-04-15 12:25:00,29.26,29.27,29.2,29.22,313600.0,23.2187,23.2266,23.1711,23.1869,313600.0
2013-04-15 12:30:00,29.22,29.23,29.16,29.17,414000.0,23.1869,23.1949,23.1393,23.1473,414000.0
2013-04-15 12:35:00,29.17,29.18,29.15,29.16,251200.0,23.1473,23.1552,23.1314,23.1393,251200.0
2013-04-15 12:40:00,29.16,29.19,29.15,29.18,154000.0,23.1393,23.1631,23.1314,23.1552,154000.0
2013-04-15 12:45:00,29.18,29.18,29.11,29.15,182000.0,23.1552,23.1552,23.0996,23.1314,182000.0
2013-04-15 12:50:00,29.15,29.18,29.1,29.1,218800.0,23.1314,23.1552,23.0917,23.0917,218800.0
2013-04-15 12:55:00,29.1,29.11,29.07,29.08,309200.0,23.0917,23.0996,23.0679,23.0758,309200.0
2013-04-15 13:00:00,29.08,29.08,29.06,29.07,375200.0,23.0758,23.0758,23.06,23.0679,375200.0
2013-04-15 13:05:00,29.07,29.14,29.04,29.14,342400.0,23.0679,23.1235,23.0441,23.1235,342400.0
2013-04-15 13:10:00,29.14,29.17,29.12,29.16,144000.0,23.1235,23.1473,23.1076,23.1393,144000.0
2013-04-15 13:15:00,29.17,29.2,29.17,29.2,155600.0,23.1473,23.1711,23.1473,23.1711,155600.0
2013-04-15 13:20:00,29.19,29.2,29.18,29.18,130000.0,23.1631,23.1711,23.1552,23.1552,130000.0
2013-04-15 13:25:00,29.2,29.23,29.18,29.22,136000.0,23.1711,23.1949,23.1552,23.1869,136000.0
2013-04-15 13:30:00,29.23,29.23,29.17,29.2,119200.0,23.1949,23.1949,23.1473,23.1711,119200.0
2013-04-15 13:35:00,29.2,29.23,29.2,29.22,50800.0,23.1711,23.1949,23.1711,23.1869,50800.0
2013-04-15 13:40:00,29.22,29.22,29.18,29.18,123200.0,23.1869,23.1869,23.1552,23.1552,123200.0
2013-04-15 13:45:00,29.18,29.18,29.15,29.16,61200.0,23.1552,23.1552,23.1314,23.1393,61200.0
2013-04-15 13:50:00,29.17,29.18,29.14,29.16,57600.0,23.1473,23.1552,23.1235,23.1393,57600.0
2013-04-15 13:55:00,29.16,29.16,29.1,29.11,128400.0,23.1393,23.1393,23.0917,23.0996,128400.0
2013-04-15 14:00:00,29.11,29.11,29.04,29.04,144400.0,23.0996,23.0996,23.0441,23.0441,144400.0
2013-04-15 14:05:00,29.04,29.06,29.0,29.06,153200.0,23.0441,23.06,23.0124,23.06,153200.0
2013-04-15 14:10:00,29.05,29.06,29.0,29.01,143200.0,23.052,23.06,23.0124,23.0203,143200.0
2013-04-15 14:15:00,29.01,29.04,29.0,29.02,256800.0,23.0203,23.0441,23.0124,23.0282,256800.0
2013-04-15 14:20:00,29.02,29.09,29.01,29.07,112400.0,23.0282,23.0838,23.0203,23.0679,112400.0
2013-04-15 14:25:00,29.07,29.08,29.03,29.06,161600.0,23.0679,23.0758,23.0362,23.06,161600.0
2013-04-15 14:30:00,29.07,29.09,29.06,29.06,80400.0,23.0679,23.0838,23.06,23.06,80400.0
2013-04-15 14:35:00,29.06,29.11,29.06,29.11,108400.0,23.06,23.0996,23.06,23.0996,108400.0
2013-04-15 14:40:00,29.1,29.15,29.09,29.15,93600.0,23.0917,23.1314,23.0838,23.1314,93600.0
2013-04-15 14:45:00,29.15,29.24,29.14,29.2,229600.0,23.1314,23.2028,23.1235,23.1711,229600.0
2013-04-15 14:50:00,29.2,29.2,29.15,29.15,109600.0,23.1711,23.1711,23.1314,23.1314,109600.0
2013-04-15 14:55:00,29.15,29.16,29.04,29.06,265200.0,23.1314,23.1393,23.0441,23.06,265200.0
2013-04-15 15:00:00,29.06,29.08,28.98,29.06,249200.0,23.06,23.0758,22.9965,23.06,249200.0
2013-04-15 15:05:00,29.05,29.05,28.95,28.97,243200.0,23.052,23.052,22.9727,22.9886,243200.0
2013-04-15 15:10:00,28.98,28.99,28.93,28.95,452000.0,22.9965,23.0044,22.9568,22.9727,452000.0
2013-04-15 15:15:00,28.95,29.03,28.95,29.0,300400.0,22.9727,23.0362,22.9727,23.0124,300400.0
2013-04-15 15:20:00,29.0,29.02,28.97,28.98,270800.0,23.0124,23.0282,22.9886,22.9965,270800.0
2013-04-15 15:25:00,28.98,28.99,28.91,28.91,270000.0,22.9965,23.0044,22.9409,22.9409,270000.0
2013-04-15 15:30:00,28.92,28.93,28.87,28.88,415600.0,22.9489,22.9568,22.9092,22.9171,415600.0
2013-04-15 15:35:00,28.89,28.89,28.8,28.84,421600.0,22.9251,22.9251,22.8537,22.8854,421600.0
2013-04-15 15:40:00,28.84,28.9,28.84,28.9,273600.0,22.8854,22.933,22.8854,22.933,273600.0
2013-04-15 15:45:00,28.9,28.93,28.88,28.88,593600.0,22.933,22.9568,22.9171,22.9171,593600.0
2013-04-15 15:50:00,28.89,28.96,28.88,28.96,570400.0,22.9251,22.9806,22.9171,22.9806,570400.0
2013-04-15 15:55:00,28.96,28.97,28.85,28.86,1268400.0,22.9806,22.9886,22.8933,22.9013,1268400.0
2013-04-16 09:30:00,28.97,29.08,28.94,29.08,311600.0,22.9886,23.0758,22.9647,23.0758,311600.0
2013-04-16 09:35:00,29.06,29.07,29.04,29.05,96600.0,23.06,23.0679,23.0441,23.052,96600.0
2013-04-16 09:40:00,29.05,29.05,28.98,28.99,92000.0,23.052,23.052,22.9965,23.0044,92000.0
2013-04-16 09:45:00,28.99,29.03,28.97,29.03,115800.0,23.0044,23.0362,22.9886,23.0362,115800.0
2013-04-16 09:50:00,29.04,29.04,28.95,28.97,97400.0,23.0441,23.0441,22.9727,22.9886,97400.0
2013-04-16 09:55:00,28.97,28.99,28.91,28.97,72000.0,22.9886,23.0044,22.9409,22.9886,72000.0
2013-04-16 10:00:00,28.97,28.98,28.88,28.92,143200.0,22.9886,22.9965,22.9171,22.9489,143200.0
2013-04-16 10:05:00,28.92,28.94,28.88,28.92,123800.0,22.9489,22.9647,22.9171,22.9489,123800.0
2013-04-16 10:10:00,28.93,28.99,28.92,28.98,88000.0,22.9568,23.0044,22.9489,22.9965,88000.0
2013-04-16 10:15:00,28.98,28.98,28.86,28.87,101800.0,22.9965,22.9965,22.9013,22.9092,101800.0
2013-04-16 10:20:00,28.87,28.93,28.87,28.93,82600.0,22.9092,22.9568,22.9092,22.9568,82600.0
2013-04-16 10:25:00,28.93,28.98,28.93,28.93,59600.0,22.9568,22.9965,22.9568,22.9568,59600.0
2013-04-16 10:30:00,28.93,28.99,28.93,28.97,49600.0,22.9568,23.0044,22.9568,22.9886,49600.0
2013-04-16 10:35:00,28.97,29.04,28.97,29.03,92400.0,22.9886,23.0441,22.9886,23.0362,92400.0
2013-04-16 10:40:00,29.02,29.04,29.0,29.03,82600.0,23.0282,23.0441,23.0124,23.0362,82600.0
2013-04-16 10:45:00,29.03,29.04,28.99,29.03,133400.0,23.0362,23.0441,23.0044,23.0362,133400.0
2013-04-16 10:50:00,29.03,29.08,29.01,29.08,90400.0,23.0362,23.0758,23.0203,23.0758,90400.0
2013-04-16 10:55:00,29.08,29.14,29.07,29.11,128000.0,23.0758,23.1235,23.0679,23.0996,128000.0
2013-04-16 11:00:00,29.11,29.18,29.11,29.14,88200.0,23.0996,23.1552,23.0996,23.1235,88200.0
2013-04-16 11:05:00,29.14,29.18,29.1,29.18,97800.0,23.1235,23.1552,23.0917,23.1552,97800.0
2013-04-16 11:10:00,29.18,29.22,29.15,29.21,81200.0,23.1552,23.1869,23.1314,23.179,81200.0
2013-04-16 11:15:00,29.2,29.26,29.19,29.22,159600.0,23.1711,23.2187,23.1631,23.1869,159600.0
2013-04-16 11:20:00,29.23,29.24,29.18,29.22,54000.0,23.1949,23.2028,23.1552,23.1869,54000.0
2013-04-16 11:25:00,29.21,29.22,29.14,29.21,99200.0,23.179,23.1869,23.1235,23.179,99200.0
2013-04-16 11:30:00,29.21,29.24,29.2,29.21,101400.0,23.179,23.2028,23.1711,23.179,101400.0
2013-04-16 11:35:00,29.21,29.33,29.2,29.29,171400.0,23.179,23.2742,23.1711,23.2425,171400.0
2013-04-16 11:40:00,29.29,29.34,29.25,29.33,117400.0,23.2425,23.2822,23.2107,23.2742,117400.0
2013-04-16 11:45:00,29.34,29.38,29.32,29.38,142400.0,23.2822,23.3139,23.2663,23.3139,142400.0
2013-04-16 11:50:00,29.37,29.44,29.36,29.44,109400.0,23.306,23.3615,23.298,23.3615,109400.0
2013-04-16 11:55:00,29.43,29.43,29.39,29.41,61800.0,23.3536,23.3536,23.3218,23.3377,61800.0
2013-04-16 12:00:00,29.41,29.43,29.39,29.39,76800.0,23.3377,23.3536,23.3218,23.3218,76800.0
2013-04-16 12:05:00,29.39,29.39,29.35,29.36,48800.0,23.3218,23.3218,23.2901,23.298,48800.0
2013-04-16 12:10:00,29.36,29.38,29.35,29.36,52800.0,23.298,23.3139,23.2901,23.298,52800.0
2013-04-16 12:15:00,29.36,29.4,29.36,29.39,49600.0,23.298,23.3298,23.298,23.3218,49600.0
2013-04-16 12:20:00,29.39,29.4,29.36,29.37,60400.0,23.3218,23.3298,23.298,23.306,60400.0
2013-04-16 12:25:00,29.38,29.42,29.38,29.41,60200.0,23.3139,23.3456,23.3139,23.3377,60200.0
2013-04-16 12:30:00,29.41,29.42,29.4,29.42,33400.0,23.3377,23.3456,23.3298,23.3456,33400.0
2013-04-16 12:35:00,29.42,29.42,29.36,29.36,48800.0,23.3456,23.3456,23.298,23.298,48800.0
2013-04-16 12:40:00,29.36,29.38,29.36,29.36,44400.0,23.298,23.3139,23.298,23.298,44400.0
2013-04-16 12:45:00,29.36,29.38,29.36,29.38,33800.0,23.298,23.3139,23.298,23.3139,33800.0
2013-04-16 12:50:00,29.38,29.44,29.38,29.43,61600.0,23.3139,23.3615,23.3139,23.3536,61600.0
2013-04-16 12:55:00,29.43,29.47,29.43,29.46,90200.0,23.3536,23.3853,23.3536,23.3774,90200.0
2013-04-16 13:00:00,29.47,29.47,29.46,29.46,41600.0,23.3853,23.3853,23.3774,23.3774,41600.0
2013-04-16 13:05:00,29.46,29.47,29.46,29.46,55200.0,23.3774,23.3853,23.3774,23.3774,55200.0
2013-04-16 13:10:00,29.47,29.47,29.46,29.46,55800.0,23.3853,23.3853,23.3774,23.3774,55800.0
2013-04-16 13:15:00,29.46,29.47,29.43,29.43,153400.0,23.3774,23.3853,23.3536,23.3536,153400.0
2013-04-16 13:20:00,29.43,29.43,29.4,29.4,105600.0,23.3536,23.3536,23.3298,23.3298,105600.0
2013-04-16 13:25:00,29.4,29.42,29.4,29.41,102200.0,23.3298,23.3456,23.3298,23.3377,102200.0
2013-04-16 13:30:00,29.41,29.41,29.36,29.36,125000.0,23.3377,23.3377,23.298,23.298,125000.0
2013-04-16 13:35:00,29.36,29.37,29.33,29.33,88800.0,23.298,23.306,23.2742,23.2742,88800.0
2013-04-16 13:40:00,29.33,29.34,29.31,29.31,49000.0,23.2742,23.2822,23.2584,23.2584,49000.0
2013-04-16 13:45:00,29.31,29.32,29.3,29.31,70400.0,23.2584,23.2663,23.2504,23.2584,70400.0
2013-04-16 13:50:00,29.31,29.33,29.31,29.32,50800.0,23.2584,23.2742,23.2584,23.2663,50800.0
2013-04-16 13:55:00,29.32,29.32,29.3,29.31,115400.0,23.2663,23.2663,23.2504,23.2584,115400.0
2013-04-16 14:00:00,29.31,29.33,29.3,29.31,118200.0,23.2584,23.2742,23.2504,23.2584,118200.0
2013-04-16 14:05:00,29.31,29.34,29.31,29.32,69800.0,23.2584,23.2822,23.2584,23.2663,69800.0
2013-04-16 14:10:00,29.32,29.33,29.25,29.28,101200.0,23.2663,23.2742,23.2107,23.2345,101200.0
2013-04-16 14:15:00,29.28,29.32,29.25,29.25,124800.0,23.2345,23.2663,23.2107,23.2107,124800.0
2013-04-16 14:20:00,29.25,29.28,29.25,29.26,45800.0,23.2107,23.2345,23.2107,23.2187,45800.0
2013-04-16 14:25:00,29.25,29.26,29.23,29.25,32400.0,23.2107,23.2187,23.1949,23.2107,32400.0
2013-04-16 14:30:00,29.26,29.26,29.21,29.21,83200.0,23.2187,23.2187,23.179,23.179,83200.0
2013-04-16 14:35:00,29.21,29.21,29.17,29.2,93200.0,23.179,23.179,23.1473,23.1711,93200.0
2013-04-16 14:40:00,29.2,29.24,29.2,29.22,35000.0,23.1711,23.2028,23.1711,23.1869,35000.0
2013-04-16 14:45:00,29.21,29.26,29.2,29.24,62200.0,23.179,23.2187,23.1711,23.2028,62200.0
2013-04-16 14:50:00,29.24,29.25,29.23,29.25,32400.0,23.2028,23.2107,23.1949,23.2107,32400.0
2013-04-16 14:55:00,29.25,29.25,29.24,29.24,151200.0,23.2107,23.2107,23.2028,23.2028,151200.0
2013-04-16 15:00:00,29.24,29.25,29.21,29.22,54200.0,23.2028,23.2107,23.179,23.1869,54200.0
2013-04-16 15:05:00,29.22,29.26,29.22,29.25,51400.0,23.1869,23.2187,23.1869,23.2107,51400.0
2013-04-16 15:10:00,29.24,29.27,29.24,29.25,41000.0,23.2028,23.2266,23.2028,23.2107,41000.0
2013-04-16 15:15:00,29.25,29.3,29.24,29.25,141400.0,23.2107,23.2504,23.2028,23.2107,141400.0
2013-04-16 15:20:00,29.26,29.28,29.25,29.27,117800.0,23.2187,23.2345,23.2107,23.2266,117800.0
2013-04-16 15:25:00,29.28,29.3,29.26,29.29,174400.0,23.2345,23.2504,23.2187,23.2425,174400.0
2013-04-16 15:30:00,29.29,29.3,29.25,29.26,210000.0,23.2425,23.2504,23.2107,23.2187,210000.0
2013-04-16 15:35:00,29.25,29.27,29.24,29.25,109600.0,23.2107,23.2266,23.2028,23.2107,109600.0
2013-04-16 15:40:00,29.25,29.29,29.25,29.28,158200.0,23.2107,23.2425,23.2107,23.2345,158200.0
2013-04-16 15:45:00,29.28,29.29,29.24,29.25,264400.0,23.2345,23.2425,23.2028,23.2107,264400.0
2013-04-16 15:50:00,29.25,29.28,29.23,29.26,230400.0,23.2107,23.2345,23.1949,23.2187,230400.0
2013-04-16 15:55:00,29.25,29.3,29.25,29.28,448600.0,23.2107,23.2504,23.2107,23.2345,448600.0
2013-04-17 09:30:00,29.0,29.28,29.0,29.09,471600.0,23.0124,23.2345,23.0124,23.0838,471600.0
2013-04-17 09:35:00,29.09,29.1,29.04,29.09,125200.0,23.0838,23.0917,23.0441,23.0838,125200.0
2013-04-17 09:40:00,29.1,29.13,29.06,29.11,234800.0,23.0917,23.1155,23.06,23.0996,234800.0
2013-04-17 09:45:00,29.11,29.18,29.1,29.15,108800.0,23.0996,23.1552,23.0917,23.1314,108800.0
2013-04-17 09:50:00,29.16,29.22,29.15,29.18,214800.0,23.1393,23.1869,23.1314,23.1552,214800.0
2013-04-17 09:55:00,29.2,29.23,29.11,29.13,218800.0,23.1711,23.1949,23.0996,23.1155,218800.0
2013-04-17 10:00:00,29.13,29.18,29.07,29.09,200800.0,23.1155,23.1552,23.0679,23.0838,200800.0
2013-04-17 10:05:00,29.1,29.14,29.06,29.09,168800.0,23.0917,23.1235,23.06,23.0838,168800.0
2013-04-17 10:10:00,29.09,29.15,29.08,29.09,136800.0,23.0838,23.1314,23.0758,23.0838,136800.0
2013-04-17 10:15:00,29.09,29.14,29.07,29.08,335600.0,23.0838,23.1235,23.0679,23.0758,335600.0
2013-04-17 10:20:00,29.08,29.08,29.03,29.08,180800.0,23.0758,23.0758,23.0362,23.0758,180800.0
2013-04-17 10:25:00,29.08,29.09,29.04,29.05,111600.0,23.0758,23.0838,23.0441,23.052,111600.0
2013-04-17 10:30:00,29.05,29.05,29.01,29.04,173600.0,23.052,23.052,23.0203,23.0441,173600.0
2013-04-17 10:35:00,29.04,29.05,28.97,28.98,196800.0,23.0441,23.052,22.9886,22.9965,196800.0
2013-04-17 10:40:00,28.98,29.0,28.97,28.98,290800.0,22.9965,23.0124,22.9886,22.9965,290800.0
2013-04-17 10:45:00,28.98,29.01,28.97,28.98,301200.0,22.9965,23.0203,22.9886,22.9965,301200.0
2013-04-17 10:50:00,28.98,28.99,28.93,28.95,166400.0,22.9965,23.0044,22.9568,22.9727,166400.0
2013-04-17 10:55:00,28.95,28.95,28.86,28.86,178400.0,22.9727,22.9727,22.9013,22.9013,178400.0
2013-04-17 11:00:00,28.86,28.92,28.86,28.9,128400.0,22.9013,22.9489,22.9013,22.933,128400.0
2013-04-17 11:05:00,28.91,28.91,28.83,28.85,218000.0,22.9409,22.9409,22.8775,22.8933,218000.0
2013-04-17 11:10:00,28.85,28.91,28.84,28.91,101200.0,22.8933,22.9409,22.8854,22.9409,101200.0
2013-04-17 11:15:00,28.9,28.95,28.86,28.95,118000.0,22.933,22.9727,22.9013,22.9727,118000.0
2013-04-17 11:20:00,28.95,29.0,28.94,28.99,121600.0,22.9727,23.0124,22.9647,23.0044,121600.0
2013-04-17 11:25:00,28.99,29.02,28.97,29.0,138000.0,23.0044,23.0282,22.9886,23.0124,138000.0
2013-04-17 11:30:00,29.0,29.02,28.93,28.95,95600.0,23.0124,23.0282,22.9568,22.9727,95600.0
2013-04-17 11:35:00,28.95,29.03,28.95,29.03,47600.0,22.9727,23.0362,22.9727,23.0362,47600.0
2013-04-17 11:40:00,29.03,29.09,29.03,29.09,93600.0,23.0362,23.0838,23.0362,23.0838,93600.0
2013-04-17 11:45:00,29.08,29.08,28.99,29.0,136800.0,23.0758,23.0758,23.0044,23.0124,136800.0
2013-04-17 11:50:00,28.99,29.03,28.99,29.02,60000.0,23.0044,23.0362,23.0044,23.0282,60000.0
2013-04-17 11:55:00,29.03,29.03,28.99,29.0,92800.0,23.0362,23.0362,23.0044,23.0124,92800.0
2013-04-17 12:00:00,29.0,29.04,28.96,28.98,51600.0,23.0124,23.0441,22.9806,22.9965,51600.0
2013-04-17 12:05:00,28.98,29.0,28.96,28.98,223600.0,22.9965,23.0124,22.9806,22.9965,223600.0
2013-04-17 12:10:00,28.98,28.99,28.96,28.97,83600.0,22.9965,23.0044,22.9806,22.9886,83600.0
2013-04-17 12:15:00,28.98,28.98,28.93,28.95,71200.0,22.9965,22.9965,22.9568,22.9727,71200.0
2013-04-17 12:20:00,28.95,28.95,28.86,28.92,113200.0,22.9727,22.9727,22.9013,22.9489,113200.0
2013-04-17 12:25:00,28.91,28.91,28.83,28.85,88400.0,22.9409,22.9409,22.8775,22.8933,88400.0
2013-04-17 12:30:00,28.85,28.93,28.85,28.91,72000.0,22.8933,22.9568,22.8933,22.9409,72000.0
2013-04-17 12:35:00,28.91,28.93,28.89,28.93,56000.0,22.9409,22.9568,22.9251,22.9568,56000.0
2013-04-17 12:40:00,28.93,28.94,28.91,28.94,261600.0,22.9568,22.9647,22.9409,22.9647,261600.0
2013-04-17 12:45:00,28.95,28.97,28.89,28.91,98800.0,22.9727,22.9886,22.9251,22.9409,98800.0
2013-04-17 12:50:00,28.91,28.99,28.91,28.98,186400.0,22.9409,23.0044,22.9409,22.9965,186400.0
2013-04-17 12:55:00,28.98,29.03,28.98,29.03,71600.0,22.9965,23.0362,22.9965,23.0362,71600.0
2013-04-17 13:00:00,29.03,29.04,28.97,29.03,103600.0,23.0362,23.0441,22.9886,23.0362,103600.0
2013-04-17 13:05:00,29.03,29.07,29.02,29.07,145200.0,23.0362,23.0679,23.0282,23.0679,145200.0
2013-04-17 13:10:00,29.07,29.07,29.04,29.06,195600.0,23.0679,23.0679,23.0441,23.06,195600.0
2013-04-17 13:15:00,29.06,29.08,29.05,29.05,156000.0,23.06,23.0758,23.052,23.052,156000.0
2013-04-17 13:20:00,29.06,29.1,29.05,29.09,166000.0,23.06,23.0917,23.052,23.0838,166000.0
2013-04-17 13:25:00,29.1,29.14,29.07,29.07,109600.0,23.0917,23.1235,23.0679,23.0679,109600.0
2013-04-17 13:30:00,29.07,29.1,29.05,29.06,78400.0,23.0679,23.0917,23.052,23.06,78400.0
2013-04-17 13:35:00,29.06,29.11,29.06,29.1,56800.0,23.06,23.0996,23.06,23.0917,56800.0
2013-04-17 13:40:00,29.1,29.14,29.1,29.13,82000.0,23.0917,23.1235,23.0917,23.1155,82000.0
2013-04-17 13:45:00,29.14,29.18,29.11,29.15,219600.0,23.1235,23.1552,23.0996,23.1314,219600.0
2013-04-17 13:50:00,29.15,29.17,29.13,29.13,90400.0,23.1314,23.1473,23.1155,23.1155,90400.0
2013-04-17 13:55:00,29.13,29.14,29.1,29.11,65600.0,23.1155,23.1235,23.0917,23.0996,65600.0
2013-04-17 14:00:00,29.11,29.13,29.08,29.1,108400.0,23.0996,23.1155,23.0758,23.0917,108400.0
2013-04-17 14:05:00,29.1,29.15,29.08,29.08,102800.0,23.0917,23.1314,23.0758,23.0758,102800.0
2013-04-17 14:10:00,29.09,29.11,29.08,29.08,69200.0,23.0838,23.0996,23.0758,23.0758,69200.0
2013-04-17 14:15:00,29.08,29.1,29.03,29.04,92000.0,23.0758,23.0917,23.0362,23.0441,92000.0
2013-04-17 14:20:00,29.04,29.1,29.04,29.06,84400.0,23.0441,23.0917,23.0441,23.06,84400.0
2013-04-17 14:25:00,29.06,29.14,29.05,29.13,155600.0,23.06,23.1235,23.052,23.1155,155600.0
2013-04-17 14:30:00,29.12,29.12,29.08,29.1,96800.0,23.1076,23.1076,23.0758,23.0917,96800.0
2013-04-17 14:35:00,29.09,29.11,29.07,29.07,103600.0,23.0838,23.0996,23.0679,23.0679,103600.0
2013-04-17 14:40:00,29.07,29.07,29.02,29.04,235200.0,23.0679,23.0679,23.0282,23.0441,235200.0
2013-04-17 14:45:00,29.03,29.06,28.99,29.0,105200.0,23.0362,23.06,23.0044,23.0124,105200.0
2013-04-17 14:50:00,28.99,29.02,28.98,29.0,93200.0,23.0044,23.0282,22.9965,23.0124,93200.0
2013-04-17 14:55:00,29.0,29.07,29.0,29.07,202800.0,23.0124,23.0679,23.0124,23.0679,202800.0
2013-04-17 15:00:00,29.06,29.08,29.04,29.07,69200.0,23.06,23.0758,23.0441,23.0679,69200.0
2013-04-17 15:05:00,29.07,29.1,29.03,29.05,110400.0,23.0679,23.0917,23.0362,23.052,110400.0
2013-04-17 15:10:00,29.05,29.09,29.02,29.08,88400.0,23.052,23.0838,23.0282,23.0758,88400.0
2013-04-17 15:15:00,29.09,29.12,29.08,29.09,165200.0,23.0838,23.1076,23.0758,23.0838,165200.0
2013-04-17 15:20:00,29.09,29.11,29.08,29.11,104000.0,23.0838,23.0996,23.0758,23.0996,104000.0
2013-04-17 15:25:00,29.11,29.11,29.06,29.08,188800.0,23.0996,23.0996,23.06,23.0758,188800.0
2013-04-17 15:30:00,29.08,29.09,29.03,29.04,173600.0,23.0758,23.0838,23.0362,23.0441,173600.0
2013-04-17 15:35:00,29.04,29.07,29.02,29.02,183600.0,23.0441,23.0679,23.0282,23.0282,183600.0
2013-04-17 15:40:00,29.02,29.05,29.01,29.04,130400.0,23.0282,23.052,23.0203,23.0441,130400.0
2013-04-17 15:45:00,29.04,29.1,29.02,29.1,260800.0,23.0441,23.0917,23.0282,23.0917,260800.0
2013-04-17 15:50:00,29.11,29.12,29.1,29.12,412000.0,23.0996,23.1076,23.0917,23.1076,412000.0
2013-04-17 15:55:00,29.12,29.17,29.09,29.09,1030400.0,23.1076,23.1473,23.0838,23.0838,1030400.0
2013-04-18 09:30:00,29.18,29.24,29.07,29.08,233000.0,23.1552,23.2028,23.0679,23.0758,233000.0
2013-04-18 09:35:00,29.06,29.18,29.06,29.06,271400.0,23.06,23.1552,23.06,23.06,271400.0
2013-04-18 09:40:00,29.05,29.06,29.0,29.01,114400.0,23.052,23.06,23.0124,23.0203,114400.0
2013-04-18 09:45:00,29.02,29.13,29.02,29.11,169400.0,23.0282,23.1155,23.0282,23.0996,169400.0
2013-04-18 09:50:00,29.1,29.12,29.08,29.11,185200.0,23.0917,23.1076,23.0758,23.0996,185200.0
2013-04-18 09:55:00,29.1,29.11,29.06,29.06,121000.0,23.0917,23.0996,23.06,23.06,121000.0
2013-04-18 10:00:00,29.06,29.06,28.85,28.92,293000.0,23.06,23.06,22.8933,22.9489,293000.0
2013-04-18 10:05:00,28.92,28.99,28.88,28.89,159200.0,22.9489,23.0044,22.9171,22.9251,159200.0
2013-04-18 10:10:00,28.89,29.04,28.89,29.03,78200.0,22.9251,23.0441,22.9251,23.0362,78200.0
2013-04-18 10:15:00,29.02,29.04,28.94,28.95,95000.0,23.0282,23.0441,22.9647,22.9727,95000.0
2013-04-18 10:20:00,28.95,29.04,28.95,28.99,82200.0,22.9727,23.0441,22.9727,23.0044,82200.0
2013-04-18 10:25:00,29.0,29.09,28.93,29.09,131800.0,23.0124,23.0838,22.9568,23.0838,131800.0
2013-04-18 10:30:00,29.1,29.12,29.04,29.05,120400.0,23.0917,23.1076,23.0441,23.052,120400.0
2013-04-18 10:35:00,29.05,29.06,28.99,28.99,99000.0,23.052,23.06,23.0044,23.0044,99000.0
2013-04-18 10:40:00,28.99,29.0,28.91,28.98,149600.0,23.0044,23.0124,22.9409,22.9965,149600.0
2013-04-18 10:45:00,28.98,29.0,28.93,29.0,118600.0,22.9965,23.0124,22.9568,23.0124,118600.0
2013-04-18 10:50:00,29.0,29.1,28.99,29.09,85000.0,23.0124,23.0917,23.0044,23.0838,85000.0
2013-04-18 10:55:00,29.09,29.1,29.01,29.04,83800.0,23.0838,23.0917,23.0203,23.0441,83800.0
2013-04-18 11:00:00,29.04,29.05,28.97,28.99,82600.0,23.0441,23.052,22.9886,23.0044,82600.0
2013-04-18 11:05:00,28.99,29.0,28.95,28.98,83400.0,23.0044,23.0124,22.9727,22.9965,83400.0
2013-04-18 11:10:00,28.98,29.0,28.96,28.99,71600.0,22.9965,23.0124,22.9806,23.0044,71600.0
2013-04-18 11:15:00,28.99,29.02,28.98,28.98,48600.0,23.0044,23.0282,22.9965,22.9965,48600.0
2013-04-18 11:20:00,28.98,29.01,28.95,28.96,77600.0,22.9965,23.0203,22.9727,22.9806,77600.0
2013-04-18 11:25:00,28.96,28.98,28.92,28.93,60800.0,22.9806,22.9965,22.9489,22.9568,60800.0
2013-04-18 11:30:00,28.93,28.97,28.92,28.93,50200.0,22.9568,22.9886,22.9489,22.9568,50200.0
2013-04-18 11:35:00,28.93,28.97,28.9,28.91,51400.0,22.9568,22.9886,22.933,22.9409,51400.0
2013-04-18 11:40:00,28.9,28.93,28.85,28.85,88600.0,22.933,22.9568,22.8933,22.8933,88600.0
2013-04-18 11:45:00,28.85,28.91,28.83,28.89,112800.0,22.8933,22.9409,22.8775,22.9251,112800.0
2013-04-18 11:50:00,28.9,28.9,28.84,28.89,48800.0,22.933,22.933,22.8854,22.9251,48800.0
2013-04-18 11:55:00,28.89,28.93,28.86,28.93,188600.0,22.9251,22.9568,22.9013,22.9568,188600.0
2013-04-18 12:00:00,28.93,28.96,28.93,28.93,150000.0,22.9568,22.9806,22.9568,22.9568,150000.0
2013-04-18 12:05:00,28.93,28.97,28.92,28.93,29400.0,22.9568,22.9886,22.9489,22.9568,29400.0
2013-04-18 12:10:00,28.93,28.98,28.93,28.97,24400.0,22.9568,22.9965,22.9568,22.9886,24400.0
2013-04-18 12:15:00,28.97,28.98,28.93,28.94,34600.0,22.9886,22.9965,22.9568,22.9647,34600.0
2013-04-18 12:20:00,28.94,28.99,28.93,28.98,27400.0,22.9647,23.0044,22.9568,22.9965,27400.0
2013-04-18 12:25:00,28.98,29.0,28.96,28.96,26400.0,22.9965,23.0124,22.9806,22.9806,26400.0
2013-04-18 12:30:00,28.96,28.98,28.93,28.97,40600.0,22.9806,22.9965,22.9568,22.9886,40600.0
2013-04-18 12:35:00,28.97,28.97,28.92,28.93,53200.0,22.9886,22.9886,22.9489,22.9568,53200.0
2013-04-18 12:40:00,28.94,28.97,28.93,28.95,33200.0,22.9647,22.9886,22.9568,22.9727,33200.0
2013-04-18 12:45:00,28.95,28.97,28.95,28.95,24600.0,22.9727,22.9886,22.9727,22.9727,24600.0
2013-04-18 12:50:00,28.96,29.01,28.96,28.99,84400.0,22.9806,23.0203,22.9806,23.0044,84400.0
2013-04-18 12:55:00,28.99,29.03,28.96,29.0,143000.0,23.0044,23.0362,22.9806,23.0124,143000.0
2013-04-18 13:00:00,29.0,29.04,28.99,29.04,39600.0,23.0124,23.0441,23.0044,23.0441,39600.0
2013-04-18 13:05:00,29.04,29.06,29.02,29.05,59200.0,23.0441,23.06,23.0282,23.052,59200.0
2013-04-18 13:10:00,29.05,29.07,29.03,29.03,45200.0,23.052,23.0679,23.0362,23.0362,45200.0
2013-04-18 13:15:00,29.03,29.03,28.99,29.0,56000.0,23.0362,23.0362,23.0044,23.0124,56000.0
2013-04-18 13:20:00,28.99,29.03,28.99,29.02,47000.0,23.0044,23.0362,23.0044,23.0282,47000.0
2013-04-18 13:25:00,29.02,29.02,29.0,29.0,61800.0,23.0282,23.0282,23.0124,23.0124,61800.0
2013-04-18 13:30:00,29.0,29.0,28.98,28.98,28000.0,23.0124,23.0124,22.9965,22.9965,28000.0
2013-04-18 13:35:00,28.98,28.99,28.95,28.99,73800.0,22.9965,23.0044,22.9727,23.0044,73800.0
2013-04-18 13:40:00,28.99,28.99,28.95,28.96,43600.0,23.0044,23.0044,22.9727,22.9806,43600.0
2013-04-18 13:45:00,28.95,28.95,28.93,28.95,35200.0,22.9727,22.9727,22.9568,22.9727,35200.0
2013-04-18 13:50:00,28.96,28.97,28.93,28.97,40200.0,22.9806,22.9886,22.9568,22.9886,40200.0
2013-04-18 13:55:00,28.97,28.98,28.96,28.98,28000.0,22.9886,22.9965,22.9806,22.9965,28000.0
2013-04-18 14:00:00,28.99,29.0,28.96,28.97,101600.0,23.0044,23.0124,22.9806,22.9886,101600.0
2013-04-18 14:05:00,28.97,28.99,28.93,28.93,94600.0,22.9886,23.0044,22.9568,22.9568,94600.0
2013-04-18 14:10:00,28.94,28.94,28.89,28.9,80200.0,22.9647,22.9647,22.9251,22.933,80200.0
2013-04-18 14:15:00,28.9,28.92,28.85,28.9,104200.0,22.933,22.9489,22.8933,22.933,104200.0
2013-04-18 14:20:00,28.9,28.9,28.85,28.88,62800.0,22.933,22.933,22.8933,22.9171,62800.0
2013-04-18 14:25:00,28.88,28.95,28.88,28.94,89000.0,22.9171,22.9727,22.9171,22.9647,89000.0
2013-04-18 14:30:00,28.93,28.95,28.89,28.9,79000.0,22.9568,22.9727,22.9251,22.933,79000.0
2013-04-18 14:35:00,28.9,28.92,28.89,28.91,65000.0,22.933,22.9489,22.9251,22.9409,65000.0
2013-04-18 14:40:00,28.9,28.93,28.89,28.89,80200.0,22.933,22.9568,22.9251,22.9251,80200.0
2013-04-18 14:45:00,28.89,28.9,28.85,28.86,115400.0,22.9251,22.933,22.8933,22.9013,115400.0
2013-04-18 14:50:00,28.86,28.86,28.81,28.83,99600.0,22.9013,22.9013,22.8616,22.8775,99600.0
2013-04-18 14:55:00,28.83,28.83,28.76,28.82,162800.0,22.8775,22.8775,22.8219,22.8695,162800.0
2013-04-18 15:00:00,28.82,28.83,28.78,28.78,81200.0,22.8695,22.8775,22.8378,22.8378,81200.0
2013-04-18 15:05:00,28.78,28.8,28.75,28.78,198600.0,22.8378,22.8537,22.814,22.8378,198600.0
2013-04-18 15:10:00,28.78,28.83,28.78,28.82,130600.0,22.8378,22.8775,22.8378,22.8695,130600.0
2013-04-18 15:15:00,28.82,28.87,28.82,28.87,104000.0,22.8695,22.9092,22.8695,22.9092,104000.0
2013-04-18 15:20:00,28.87,28.88,28.83,28.86,87400.0,22.9092,22.9171,22.8775,22.9013,87400.0
2013-04-18 15:25:00,28.86,28.9,28.86,28.89,120200.0,22.9013,22.933,22.9013,22.9251,120200.0
2013-04-18 15:30:00,28.89,28.94,28.89,28.9,124400.0,22.9251,22.9647,22.9251,22.933,124400.0
2013-04-18 15:35:00,28.9,28.91,28.87,28.9,94600.0,22.933,22.9409,22.9092,22.933,94600.0
2013-04-18 15:40:00,28.9,28.92,28.89,28.91,89600.0,22.933,22.9489,22.9251,22.9409,89600.0
2013-04-18 15:45:00,28.91,28.94,28.89,28.91,135800.0,22.9409,22.9647,22.9251,22.9409,135800.0
2013-04-18 15:50:00,28.91,28.92,28.88,28.88,286200.0,22.9409,22.9489,22.9171,22.9171,286200.0
2013-04-18 15:55:00,28.89,28.92,28.85,28.86,798200.0,22.9251,22.9489,22.8933,22.9013,798200.0
2013-04-19 09:30:00,28.75,28.93,28.75,28.87,1375200.0,22.814,22.9568,22.814,22.9092,1375200.0
2013-04-19 09:35:00,28.89,28.9,28.85,28.88,75800.0,22.9251,22.933,22.8933,22.9171,75800.0
2013-04-19 09:40:00,28.86,28.87,28.8,28.83,71000.0,22.9013,22.9092,22.8537,22.8775,71000.0
2013-04-19 09:45:00,28.84,28.84,28.77,28.79,89400.0,22.8854,22.8854,22.8298,22.8457,89400.0
2013-04-19 09:50:00,28.79,28.86,28.79,28.84,61600.0,22.8457,22.9013,22.8457,22.8854,61600.0
2013-04-19 09:55:00,28.84,28.93,28.81,28.93,64800.0,22.8854,22.9568,22.8616,22.9568,64800.0
2013-04-19 10:00:00,28.93,28.99,28.92,28.93,87800.0,22.9568,23.0044,22.9489,22.9568,87800.0
2013-04-19 10:05:00,28.94,29.03,28.94,29.0,151200.0,22.9647,23.0362,22.9647,23.0124,151200.0
2013-04-19 10:10:00,29.0,29.04,28.97,29.02,124600.0,23.0124,23.0441,22.9886,23.0282,124600.0
2013-04-19 10:15:00,29.02,29.05,28.99,29.04,135800.0,23.0282,23.052,23.0044,23.0441,135800.0
2013-04-19 10:20:00,29.04,29.04,28.96,28.99,97600.0,23.0441,23.0441,22.9806,23.0044,97600.0
2013-04-19 10:25:00,28.99,29.0,28.93,28.98,59400.0,23.0044,23.0124,22.9568,22.9965,59400.0
2013-04-19 10:30:00,28.99,29.0,28.94,28.98,74000.0,23.0044,23.0124,22.9647,22.9965,74000.0
2013-04-19 10:35:00,28.99,29.02,28.98,29.02,49000.0,23.0044,23.0282,22.9965,23.0282,49000.0
2013-04-19 10:40:00,29.03,29.1,29.01,29.08,94200.0,23.0362,23.0917,23.0203,23.0758,94200.0
2013-04-19 10:45:00,29.08,29.13,29.02,29.13,199800.0,23.0758,23.1155,23.0282,23.1155,199800.0
2013-04-19 10:50:00,29.13,29.15,29.06,29.07,120800.0,23.1155,23.1314,23.06,23.0679,120800.0
2013-04-19 10:55:00,29.08,29.13,29.08,29.13,95600.0,23.0758,23.1155,23.0758,23.1155,95600.0
2013-04-19 11:00:00,29.13,29.16,29.11,29.13,170000.0,23.1155,23.1393,23.0996,23.1155,170000.0
2013-04-19 11:05:00,29.13,29.25,29.13,29.24,188200.0,23.1155,23.2107,23.1155,23.2028,188200.0
2013-04-19 11:10:00,29.23,29.26,29.2,29.25,90400.0,23.1949,23.2187,23.1711,23.2107,90400.0
2013-04-19 11:15:00,29.25,29.29,29.24,29.24,112400.0,23.2107,23.2425,23.2028,23.2028,112400.0
2013-04-19 11:20:00,29.24,29.28,29.23,29.27,76200.0,23.2028,23.2345,23.1949,23.2266,76200.0
2013-04-19 11:25:00,29.28,29.29,29.25,29.25,59800.0,23.2345,23.2425,23.2107,23.2107,59800.0
2013-04-19 11:30:00,29.25,29.28,29.24,29.24,74400.0,23.2107,23.2345,23.2028,23.2028,74400.0
2013-04-19 11:35:00,29.25,29.26,29.22,29.22,67000.0,23.2107,23.2187,23.1869,23.1869,67000.0
2013-04-19 11:40:00,29.22,29.23,29.18,29.2,60000.0,23.1869,23.1949,23.1552,23.1711,60000.0
2013-04-19 11:45:00,29.2,29.22,29.2,29.21,97400.0,23.1711,23.1869,23.1711,23.179,97400.0
2013-04-19 11:50:00,29.22,29.23,29.19,29.21,44000.0,23.1869,23.1949,23.1631,23.179,44000.0
2013-04-19 11:55:00,29.21,29.23,29.2,29.21,48000.0,23.179,23.1949,23.1711,23.179,48000.0
2013-04-19 12:00:00,29.2,29.23,29.18,29.21,57400.0,23.1711,23.1949,23.1552,23.179,57400.0
2013-04-19 12:05:00,29.21,29.21,29.17,29.17,54800.0,23.179,23.179,23.1473,23.1473,54800.0
2013-04-19 12:10:00,29.18,29.18,29.15,29.17,63200.0,23.1552,23.1552,23.1314,23.1473,63200.0
2013-04-19 12:15:00,29.17,29.17,29.14,29.15,49200.0,23.1473,23.1473,23.1235,23.1314,49200.0
2013-04-19 12:20:00,29.15,29.17,29.15,29.16,30000.0,23.1314,23.1473,23.1314,23.1393,30000.0
2013-04-19 12:25:00,29.17,29.18,29.15,29.18,33800.0,23.1473,23.1552,23.1314,23.1552,33800.0
2013-04-19 12:30:00,29.18,29.18,29.16,29.17,30800.0,23.1552,23.1552,23.1393,23.1473,30800.0
2013-04-19 12:35:00,29.18,29.2,29.18,29.19,19000.0,23.1552,23.1711,23.1552,23.1631,19000.0
2013-04-19 12:40:00,29.18,29.18,29.17,29.18,16200.0,23.1552,23.1552,23.1473,23.1552,16200.0
2013-04-19 12:45:00,29.18,29.18,29.13,29.14,45800.0,23.1552,23.1552,23.1155,23.1235,45800.0
2013-04-19 12:50:00,29.14,29.15,29.13,29.15,28200.0,23.1235,23.1314,23.1155,23.1314,28200.0
2013-04-19 12:55:00,29.16,29.17,29.14,29.17,29200.0,23.1393,23.1473,23.1235,23.1473,29200.0
2013-04-19 13:00:00,29.17,29.18,29.16,29.18,45400.0,23.1473,23.1552,23.1393,23.1552,45400.0
2013-04-19 13:05:00,29.17,29.18,29.13,29.13,54600.0,23.1473,23.1552,23.1155,23.1155,54600.0
2013-04-19 13:10:00,29.13,29.16,29.12,29.16,40200.0,23.1155,23.1393,23.1076,23.1393,40200.0
2013-04-19 13:15:00,29.16,29.16,29.14,29.15,26400.0,23.1393,23.1393,23.1235,23.1314,26400.0
2013-04-19 13:20:00,29.15,29.19,29.13,29.19,61000.0,23.1314,23.1631,23.1155,23.1631,61000.0
2013-04-19 13:25:00,29.19,29.22,29.18,29.22,49800.0,23.1631,23.1869,23.1552,23.1869,49800.0
2013-04-19 13:30:00,29.21,29.21,29.18,29.19,24400.0,23.179,23.179,23.1552,23.1631,24400.0
2013-04-19 13:35:00,29.2,29.23,29.2,29.22,39600.0,23.1711,23.1949,23.1711,23.1869,39600.0
2013-04-19 13:40:00,29.22,29.23,29.2,29.21,49200.0,23.1869,23.1949,23.1711,23.179,49200.0
2013-04-19 13:45:00,29.21,29.24,29.21,29.23,38000.0,23.179,23.2028,23.179,23.1949,38000.0
2013-04-19 13:50:00,29.23,29.24,29.22,29.24,33400.0,23.1949,23.2028,23.1869,23.2028,33400.0
2013-04-19 13:55:00,29.24,29.25,29.21,29.21,33600.0,23.2028,23.2107,23.179,23.179,33600.0
2013-04-19 14:00:00,29.22,29.23,29.21,29.23,35600.0,23.1869,23.1949,23.179,23.1949,35600.0
2013-04-19 14:05:00,29.22,29.26,29.22,29.25,89800.0,23.1869,23.2187,23.1869,23.2107,89800.0
2013-04-19 14:10:00,29.25,29.26,29.25,29.25,59400.0,23.2107,23.2187,23.2107,23.2107,59400.0
2013-04-19 14:15:00,29.25,29.26,29.23,29.24,64800.0,23.2107,23.2187,23.1949,23.2028,64800.0
2013-04-19 14:20:00,29.25,29.25,29.23,29.24,37800.0,23.2107,23.2107,23.1949,23.2028,37800.0
2013-04-19 14:25:00,29.24,29.26,29.22,29.22,92000.0,23.2028,23.2187,23.1869,23.1869,92000.0
2013-04-19 14:30:00,29.23,29.25,29.22,29.25,77000.0,23.1949,23.2107,23.1869,23.2107,77000.0
2013-04-19 14:35:00,29.25,29.26,29.22,29.23,91600.0,23.2107,23.2187,23.1869,23.1949,91600.0
2013-04-19 14:40:00,29.23,29.25,29.22,29.23,63000.0,23.1949,23.2107,23.1869,23.1949,63000.0
2013-04-19 14:45:00,29.23,29.24,29.21,29.24,65400.0,23.1949,23.2028,23.179,23.2028,65400.0
2013-04-19 14:50:00,29.23,29.27,29.22,29.26,141800.0,23.1949,23.2266,23.1869,23.2187,141800.0
2013-04-19 14:55:00,29.26,29.26,29.24,29.24,61200.0,23.2187,23.2187,23.2028,23.2028,61200.0
2013-04-19 15:00:00,29.24,29.25,29.22,29.25,145400.0,23.2028,23.2107,23.1869,23.2107,145400.0
2013-04-19 15:05:00,29.25,29.27,29.24,29.24,77600.0,23.2107,23.2266,23.2028,23.2028,77600.0
2013-04-19 15:10:00,29.24,29.25,29.24,29.24,80600.0,23.2028,23.2107,23.2028,23.2028,80600.0
2013-04-19 15:15:00,29.24,29.24,29.21,29.21,66200.0,23.2028,23.2028,23.179,23.179,66200.0
2013-04-19 15:20:00,29.22,29.23,29.2,29.2,78200.0,23.1869,23.1949,23.1711,23.1711,78200.0
2013-04-19 15:25:00,29.2,29.23,29.2,29.23,76000.0,23.1711,23.1949,23.1711,23.1949,76000.0
2013-04-19 15:30:00,29.23,29.24,29.2,29.2,57200.0,23.1949,23.2028,23.1711,23.1711,57200.0
2013-04-19 15:35:00,29.2,29.21,29.17,29.18,102200.0,23.1711,23.179,23.1473,23.1552,102200.0
2013-04-19 15:40:00,29.18,29.2,29.17,29.18,89000.0,23.1552,23.1711,23.1473,23.1552,89000.0
2013-04-19 15:45:00,29.18,29.2,29.15,29.16,144000.0,23.1552,23.1711,23.1314,23.1393,144000.0
2013-04-19 15:50:00,29.17,29.18,29.17,29.18,217400.0,23.1473,23.1552,23.1473,23.1552,217400.0
2013-04-19 15:55:00,29.18,29.23,29.18,29.21,749400.0,23.1552,23.1949,23.1552,23.179,749400.0
2013-04-22 09:30:00,29.21,29.25,29.15,29.18,354400.0,23.179,23.2107,23.1314,23.1552,354400.0
2013-04-22 09:35:00,29.18,29.25,29.18,29.25,378400.0,23.1552,23.2107,23.1552,23.2107,378400.0
2013-04-22 09:40:00,29.25,29.27,29.19,29.2,121600.0,23.2107,23.2266,23.1631,23.1711,121600.0
2013-04-22 09:45:00,29.2,29.23,29.15,29.15,196800.0,23.1711,23.1949,23.1314,23.1314,196800.0
2013-04-22 09:50:00,29.15,29.22,29.1,29.22,111200.0,23.1314,23.1869,23.0917,23.1869,111200.0
2013-04-22 09:55:00,29.22,29.24,29.19,29.22,150400.0,23.1869,23.2028,23.1631,23.1869,150400.0
2013-04-22 10:00:00,29.23,29.23,29.15,29.21,100000.0,23.1949,23.1949,23.1314,23.179,100000.0
2013-04-22 10:05:00,29.2,29.21,29.06,29.08,120400.0,23.1711,23.179,23.06,23.0758,120400.0
2013-04-22 10:10:00,29.07,29.07,29.01,29.04,127200.0,23.0679,23.0679,23.0203,23.0441,127200.0
2013-04-22 10:15:00,29.04,29.1,29.04,29.1,127600.0,23.0441,23.0917,23.0441,23.0917,127600.0
2013-04-22 10:20:00,29.09,29.14,29.05,29.05,100000.0,23.0838,23.1235,23.052,23.052,100000.0
2013-04-22 10:25:00,29.05,29.09,29.04,29.09,105600.0,23.052,23.0838,23.0441,23.0838,105600.0
2013-04-22 10:30:00,29.09,29.09,28.99,29.03,189200.0,23.0838,23.0838,23.0044,23.0362,189200.0
2013-04-22 10:35:00,29.04,29.07,29.02,29.07,59600.0,23.0441,23.0679,23.0282,23.0679,59600.0
2013-04-22 10:40:00,29.05,29.08,29.04,29.07,39600.0,23.052,23.0758,23.0441,23.0679,39600.0
2013-04-22 10:45:00,29.08,29.16,29.08,29.14,83600.0,23.0758,23.1393,23.0758,23.1235,83600.0
2013-04-22 10:50:00,29.15,29.16,29.11,29.13,43200.0,23.1314,23.1393,23.0996,23.1155,43200.0
2013-04-22 10:55:00,29.12,29.2,29.11,29.2,189200.0,23.1076,23.1711,23.0996,23.1711,189200.0
2013-04-22 11:00:00,29.2,29.21,29.18,29.2,101200.0,23.1711,23.179,23.1552,23.1711,101200.0
2013-04-22 11:05:00,29.2,29.23,29.19,29.21,61200.0,23.1711,23.1949,23.1631,23.179,61200.0
2013-04-22 11:10:00,29.2,29.27,29.19,29.2,261600.0,23.1711,23.2266,23.1631,23.1711,261600.0
2013-04-22 11:15:00,29.2,29.24,29.17,29.23,87200.0,23.1711,23.2028,23.1473,23.1949,87200.0
2013-04-22 11:20:00,29.23,29.23,29.18,29.18,66800.0,23.1949,23.1949,23.1552,23.1552,66800.0
2013-04-22 11:25:00,29.18,29.21,29.18,29.18,110000.0,23.1552,23.179,23.1552,23.1552,110000.0
2013-04-22 11:30:00,29.18,29.21,29.18,29.21,79200.0,23.1552,23.179,23.1552,23.179,79200.0
2013-04-22 11:35:00,29.22,29.25,29.21,29.25,94000.0,23.1869,23.2107,23.179,23.2107,94000.0
2013-04-22 11:40:00,29.25,29.27,29.24,29.25,66800.0,23.2107,23.2266,23.2028,23.2107,66800.0
2013-04-22 11:45:00,29.25,29.25,29.18,29.2,79600.0,23.2107,23.2107,23.1552,23.1711,79600.0
2013-04-22 11:50:00,29.2,29.26,29.18,29.26,136000.0,23.1711,23.2187,23.1552,23.2187,136000.0
2013-04-22 11:55:00,29.26,29.31,29.26,29.31,140400.0,23.2187,23.2584,23.2187,23.2584,140400.0
2013-04-22 12:00:00,29.3,29.34,29.3,29.33,157600.0,23.2504,23.2822,23.2504,23.2742,157600.0
2013-04-22 12:05:00,29.33,29.39,29.31,29.38,182400.0,23.2742,23.3218,23.2584,23.3139,182400.0
2013-04-22 12:10:00,29.38,29.42,29.36,29.36,192000.0,23.3139,23.3456,23.298,23.298,192000.0
2013-04-22 12:15:00,29.36,29.4,29.36,29.39,105200.0,23.298,23.3298,23.298,23.3218,105200.0
2013-04-22 12:20:00,29.38,29.39,29.36,29.36,100400.0,23.3139,23.3218,23.298,23.298,100400.0
2013-04-22 12:25:00,29.36,29.39,29.36,29.37,89600.0,23.298,23.3218,23.298,23.306,89600.0
2013-04-22 12:30:00,29.37,29.39,29.35,29.35,67600.0,23.306,23.3218,23.2901,23.2901,67600.0
2013-04-22 12:35:00,29.35,29.38,29.35,29.37,95600.0,23.2901,23.3139,23.2901,23.306,95600.0
2013-04-22 12:40:00,29.37,29.39,29.36,29.36,50400.0,23.306,23.3218,23.298,23.298,50400.0
2013-04-22 12:45:00,29.36,29.38,29.36,29.36,60000.0,23.298,23.3139,23.298,23.298,60000.0
2013-04-22 12:50:00,29.36,29.38,29.35,29.38,60400.0,23.298,23.3139,23.2901,23.3139,60400.0
2013-04-22 12:55:00,29.38,29.38,29.35,29.36,40800.0,23.3139,23.3139,23.2901,23.298,40800.0
2013-04-22 13:00:00,29.35,29.36,29.34,29.35,66800.0,23.2901,23.298,23.2822,23.2901,66800.0
2013-04-22 13:05:00,29.35,29.37,29.35,29.36,144000.0,23.2901,23.306,23.2901,23.298,144000.0
2013-04-22 13:10:00,29.36,29.38,29.34,29.35,70400.0,23.298,23.3139,23.2822,23.2901,70400.0
2013-04-22 13:15:00,29.35,29.36,29.34,29.35,74000.0,23.2901,23.298,23.2822,23.2901,74000.0
2013-04-22 13:20:00,29.35,29.36,29.33,29.34,93600.0,23.2901,23.298,23.2742,23.2822,93600.0
2013-04-22 13:25:00,29.34,29.34,29.33,29.34,103200.0,23.2822,23.2822,23.2742,23.2822,103200.0
2013-04-22 13:30:00,29.34,29.34,29.33,29.34,112400.0,23.2822,23.2822,23.2742,23.2822,112400.0
2013-04-22 13:35:00,29.34,29.35,29.34,29.34,36400.0,23.2822,23.2901,23.2822,23.2822,36400.0
2013-04-22 13:40:00,29.34,29.38,29.33,29.38,126000.0,23.2822,23.3139,23.2742,23.3139,126000.0
2013-04-22 13:45:00,29.37,29.39,29.35,29.35,78800.0,23.306,23.3218,23.2901,23.2901,78800.0
2013-04-22 13:50:00,29.35,29.36,29.33,29.34,52000.0,23.2901,23.298,23.2742,23.2822,52000.0
2013-04-22 13:55:00,29.33,29.35,29.32,29.33,109600.0,23.2742,23.2901,23.2663,23.2742,109600.0
2013-04-22 14:00:00,29.32,29.35,29.32,29.33,100400.0,23.2663,23.2901,23.2663,23.2742,100400.0
2013-04-22 14:05:00,29.34,29.36,29.33,29.35,64400.0,23.2822,23.298,23.2742,23.2901,64400.0
2013-04-22 14:10:00,29.35,29.35,29.32,29.34,120000.0,23.2901,23.2901,23.2663,23.2822,120000.0
2013-04-22 14:15:00,29.34,29.39,29.34,29.38,161600.0,23.2822,23.3218,23.2822,23.3139,161600.0
2013-04-22 14:20:00,29.38,29.41,29.38,29.4,174400.0,23.3139,23.3377,23.3139,23.3298,174400.0
2013-04-22 14:25:00,29.4,29.43,29.4,29.4,110800.0,23.3298,23.3536,23.3298,23.3298,110800.0
2013-04-22 14:30:00,29.4,29.4,29.38,29.4,97600.0,23.3298,23.3298,23.3139,23.3298,97600.0
2013-04-22 14:35:00,29.4,29.42,29.39,29.42,84400.0,23.3298,23.3456,23.3218,23.3456,84400.0
2013-04-22 14:40:00,29.42,29.43,29.41,29.41,127600.0,23.3456,23.3536,23.3377,23.3377,127600.0
2013-04-22 14:45:00,29.4,29.41,29.37,29.37,100000.0,23.3298,23.3377,23.306,23.306,100000.0
2013-04-22 14:50:00,29.37,29.39,29.36,29.38,117200.0,23.306,23.3218,23.298,23.3139,117200.0
2013-04-22 14:55:00,29.38,29.38,29.34,29.34,125200.0,23.3139,23.3139,23.2822,23.2822,125200.0
2013-04-22 15:00:00,29.34,29.36,29.34,29.35,136400.0,23.2822,23.298,23.2822,23.2901,136400.0
2013-04-22 15:05:00,29.36,29.37,29.34,29.34,132400.0,23.298,23.306,23.2822,23.2822,132400.0
2013-04-22 15:10:00,29.34,29.38,29.34,29.38,183600.0,23.2822,23.3139,23.2822,23.3139,183600.0
2013-04-22 15:15:00,29.38,29.41,29.37,29.4,179600.0,23.3139,23.3377,23.306,23.3298,179600.0
2013-04-22 15:20:00,29.41,29.43,29.4,29.42,234400.0,23.3377,23.3536,23.3298,23.3456,234400.0
2013-04-22 15:25:00,29.42,29.43,29.4,29.4,158000.0,23.3456,23.3536,23.3298,23.3298,158000.0
2013-04-22 15:30:00,29.4,29.41,29.39,29.39,172400.0,23.3298,23.3377,23.3218,23.3218,172400.0
2013-04-22 15:35:00,29.4,29.41,29.37,29.41,190800.0,23.3298,23.3377,23.306,23.3377,190800.0
2013-04-22 15:40:00,29.4,29.4,29.36,29.36,106400.0,23.3298,23.3298,23.298,23.298,106400.0
2013-04-22 15:45:00,29.36,29.38,29.33,29.34,303200.0,23.298,23.3139,23.2742,23.2822,303200.0
2013-04-22 15:50:00,29.34,29.35,29.32,29.33,279200.0,23.2822,23.2901,23.2663,23.2742,279200.0
2013-04-22 15:55:00,29.33,29.33,29.32,29.32,589200.0,23.2742,23.2742,23.2663,23.2663,589200.0
2013-04-23 09:30:00,29.42,29.59,29.4,29.58,243800.0,23.3456,23.4805,23.3298,23.4726,243800.0
2013-04-23 09:35:00,29.57,29.73,29.57,29.71,259800.0,23.4647,23.5916,23.4647,23.5758,259800.0
2013-04-23 09:40:00,29.72,29.75,29.64,29.69,220600.0,23.5837,23.6075,23.5202,23.5599,220600.0
2013-04-23 09:45:00,29.69,29.83,29.66,29.82,207800.0,23.5599,23.671,23.5361,23.6631,207800.0
2013-04-23 09:50:00,29.82,29.88,29.75,29.77,361400.0,23.6631,23.7107,23.6075,23.6234,361400.0
2013-04-23 09:55:00,29.77,29.78,29.69,29.69,170800.0,23.6234,23.6313,23.5599,23.5599,170800.0
2013-04-23 10:00:00,29.7,29.81,29.7,29.8,170200.0,23.5678,23.6551,23.5678,23.6472,170200.0
2013-04-23 10:05:00,29.79,29.83,29.74,29.75,166000.0,23.6392,23.671,23.5996,23.6075,166000.0
2013-04-23 10:10:00,29.77,29.81,29.76,29.77,88800.0,23.6234,23.6551,23.6154,23.6234,88800.0
2013-04-23 10:15:00,29.77,29.86,29.77,29.84,184400.0,23.6234,23.6948,23.6234,23.6789,184400.0
2013-04-23 10:20:00,29.84,29.86,29.81,29.81,147800.0,23.6789,23.6948,23.6551,23.6551,147800.0
2013-04-23 10:25:00,29.82,29.82,29.79,29.8,199800.0,23.6631,23.6631,23.6392,23.6472,199800.0
2013-04-23 10:30:00,29.8,29.85,29.78,29.85,170400.0,23.6472,23.6869,23.6313,23.6869,170400.0
2013-04-23 10:35:00,29.84,29.87,29.83,29.84,90200.0,23.6789,23.7027,23.671,23.6789,90200.0
2013-04-23 10:40:00,29.84,29.91,29.83,29.88,197400.0,23.6789,23.7345,23.671,23.7107,197400.0
2013-04-23 10:45:00,29.87,29.9,29.83,29.84,97600.0,23.7027,23.7265,23.671,23.6789,97600.0
2013-04-23 10:50:00,29.83,29.85,29.82,29.83,83000.0,23.671,23.6869,23.6631,23.671,83000.0
2013-04-23 10:55:00,29.82,29.83,29.78,29.8,141000.0,23.6631,23.671,23.6313,23.6472,141000.0
2013-04-23 11:00:00,29.8,29.84,29.79,29.83,90800.0,23.6472,23.6789,23.6392,23.671,90800.0
2013-04-23 11:05:00,29.84,29.89,29.84,29.89,148600.0,23.6789,23.7186,23.6789,23.7186,148600.0
2013-04-23 11:10:00,29.89,29.9,29.82,29.84,151800.0,23.7186,23.7265,23.6631,23.6789,151800.0
2013-04-23 11:15:00,29.84,29.86,29.82,29.85,96000.0,23.6789,23.6948,23.6631,23.6869,96000.0
2013-04-23 11:20:00,29.85,29.91,29.84,29.9,141800.0,23.6869,23.7345,23.6789,23.7265,141800.0
2013-04-23 11:25:00,29.9,29.94,29.9,29.93,117800.0,23.7265,23.7583,23.7265,23.7503,117800.0
2013-04-23 11:30:00,29.93,29.95,29.92,29.94,348600.0,23.7503,23.7662,23.7424,23.7583,348600.0
2013-04-23 11:35:00,29.94,29.95,29.91,29.91,215800.0,23.7583,23.7662,23.7345,23.7345,215800.0
2013-04-23 11:40:00,29.91,29.93,29.84,29.84,248600.0,23.7345,23.7503,23.6789,23.6789,248600.0
2013-04-23 11:45:00,29.84,29.85,29.78,29.79,124800.0,23.6789,23.6869,23.6313,23.6392,124800.0
2013-04-23 11:50:00,29.79,29.81,29.76,29.81,124200.0,23.6392,23.6551,23.6154,23.6551,124200.0
2013-04-23 11:55:00,29.81,29.82,29.78,29.78,67600.0,23.6551,23.6631,23.6313,23.6313,67600.0
2013-04-23 12:00:00,29.78,29.82,29.77,29.81,77800.0,23.6313,23.6631,23.6234,23.6551,77800.0
2013-04-23 12:05:00,29.81,29.82,29.78,29.82,86400.0,23.6551,23.6631,23.6313,23.6631,86400.0
2013-04-23 12:10:00,29.82,29.82,29.79,29.82,52400.0,23.6631,23.6631,23.6392,23.6631,52400.0
2013-04-23 12:15:00,29.82,29.82,29.78,29.79,134200.0,23.6631,23.6631,23.6313,23.6392,134200.0
2013-04-23 12:20:00,29.78,29.81,29.78,29.8,52000.0,23.6313,23.6551,23.6313,23.6472,52000.0
2013-04-23 12:25:00,29.81,29.82,29.8,29.8,62000.0,23.6551,23.6631,23.6472,23.6472,62000.0
2013-04-23 12:30:00,29.8,29.8,29.77,29.8,76000.0,23.6472,23.6472,23.6234,23.6472,76000.0
2013-04-23 12:35:00,29.8,29.81,29.77,29.77,66000.0,23.6472,23.6551,23.6234,23.6234,66000.0
2013-04-23 12:40:00,29.77,29.77,29.75,29.76,121000.0,23.6234,23.6234,23.6075,23.6154,121000.0
2013-04-23 12:45:00,29.76,29.76,29.74,29.74,82000.0,23.6154,23.6154,23.5996,23.5996,82000.0
2013-04-23 12:50:00,29.74,29.75,29.7,29.71,116600.0,23.5996,23.6075,23.5678,23.5758,116600.0
2013-04-23 12:55:00,29.71,29.73,29.7,29.73,42400.0,23.5758,23.5916,23.5678,23.5916,42400.0
2013-04-23 13:00:00,29.73,29.73,29.68,29.69,116400.0,23.5916,23.5916,23.552,23.5599,116400.0
2013-04-23 13:05:00,29.69,29.69,29.4,29.41,383000.0,23.5599,23.5599,23.3298,23.3377,383000.0
2013-04-23 13:10:00,29.42,29.73,29.39,29.73,368000.0,23.3456,23.5916,23.3218,23.5916,368000.0
2013-04-23 13:15:00,29.72,29.77,29.71,29.76,74000.0,23.5837,23.6234,23.5758,23.6154,74000.0
2013-04-23 13:20:00,29.77,29.78,29.75,29.75,90200.0,23.6234,23.6313,23.6075,23.6075,90200.0
2013-04-23 13:25:00,29.75,29.75,29.68,29.7,98600.0,23.6075,23.6075,23.552,23.5678,98600.0
2013-04-23 13:30:00,29.71,29.75,29.69,29.74,64600.0,23.5758,23.6075,23.5599,23.5996,64600.0
2013-04-23 13:35:00,29.74,29.74,29.69,29.71,79800.0,23.5996,23.5996,23.5599,23.5758,79800.0
2013-04-23 13:40:00,29.7,29.71,29.66,29.66,86000.0,23.5678,23.5758,23.5361,23.5361,86000.0
2013-04-23 13:45:00,29.66,29.68,29.65,29.68,72000.0,23.5361,23.552,23.5282,23.552,72000.0
2013-04-23 13:50:00,29.68,29.68,29.66,29.66,83600.0,23.552,23.552,23.5361,23.5361,83600.0
2013-04-23 13:55:00,29.66,29.68,29.64,29.65,79400.0,23.5361,23.552,23.5202,23.5282,79400.0
2013-04-23 14:00:00,29.65,29.67,29.61,29.63,106400.0,23.5282,23.544,23.4964,23.5123,106400.0
2013-04-23 14:05:00,29.62,29.63,29.61,29.61,126600.0,23.5043,23.5123,23.4964,23.4964,126600.0
2013-04-23 14:10:00,29.61,29.61,29.57,29.58,121400.0,23.4964,23.4964,23.4647,23.4726,121400.0
2013-04-23 14:15:00,29.58,29.58,29.54,29.54,158000.0,23.4726,23.4726,23.4409,23.4409,158000.0
2013-04-23 14:20:00,29.54,29.54,29.51,29.52,100600.0,23.4409,23.4409,23.4171,23.425,100600.0
2013-04-23 14:25:00,29.52,29.57,29.52,29.54,134200.0,23.425,23.4647,23.425,23.4409,134200.0
2013-04-23 14:30:00,29.53,29.56,29.52,29.56,84200.0,23.4329,23.4567,23.425,23.4567,84200.0
2013-04-23 14:35:00,29.56,29.59,29.55,29.59,60800.0,23.4567,23.4805,23.4488,23.4805,60800.0
2013-04-23 14:40:00,29.59,29.59,29.55,29.55,69400.0,23.4805,23.4805,23.4488,23.4488,69400.0
2013-04-23 14:45:00,29.55,29.63,29.55,29.63,84800.0,23.4488,23.5123,23.4488,23.5123,84800.0
2013-04-23 14:50:00,29.63,29.64,29.59,29.59,83600.0,23.5123,23.5202,23.4805,23.4805,83600.0
2013-04-23 14:55:00,29.6,29.62,29.59,29.62,99200.0,23.4885,23.5043,23.4805,23.5043,99200.0
2013-04-23 15:00:00,29.62,29.65,29.61,29.61,62400.0,23.5043,23.5282,23.4964,23.4964,62400.0
2013-04-23 15:05:00,29.61,29.63,29.59,29.6,95400.0,23.4964,23.5123,23.4805,23.4885,95400.0
2013-04-23 15:10:00,29.6,29.63,29.6,29.61,73600.0,23.4885,23.5123,23.4885,23.4964,73600.0
2013-04-23 15:15:00,29.61,29.61,29.58,29.59,64200.0,23.4964,23.4964,23.4726,23.4805,64200.0
2013-04-23 15:20:00,29.59,29.61,29.58,29.61,152400.0,23.4805,23.4964,23.4726,23.4964,152400.0
2013-04-23 15:25:00,29.61,29.65,29.61,29.65,122800.0,23.4964,23.5282,23.4964,23.5282,122800.0
2013-04-23 15:30:00,29.64,29.7,29.63,29.68,210400.0,23.5202,23.5678,23.5123,23.552,210400.0
2013-04-23 15:35:00,29.68,29.69,29.66,29.68,169400.0,23.552,23.5599,23.5361,23.552,169400.0
2013-04-23 15:40:00,29.67,29.67,29.63,29.66,104200.0,23.544,23.544,23.5123,23.5361,104200.0
2013-04-23 15:45:00,29.66,29.73,29.65,29.73,192200.0,23.5361,23.5916,23.5282,23.5916,192200.0
2013-04-23 15:50:00,29.73,29.73,29.7,29.7,243200.0,23.5916,23.5916,23.5678,23.5678,243200.0
2013-04-23 15:55:00,29.7,29.72,29.68,29.69,398000.0,23.5678,23.5837,23.552,23.5599,398000.0
2013-04-24 09:30:00,29.85,29.97,29.81,29.9,312000.0,23.6869,23.7821,23.6551,23.7265,312000.0
2013-04-24 09:35:00,29.9,29.91,29.73,29.73,146600.0,23.7265,23.7345,23.5916,23.5916,146600.0
2013-04-24 09:40:00,29.73,29.75,29.63,29.67,263400.0,23.5916,23.6075,23.5123,23.544,263400.0
2013-04-24 09:45:00,29.67,29.77,29.65,29.74,136000.0,23.544,23.6234,23.5282,23.5996,136000.0
2013-04-24 09:50:00,29.74,29.76,29.67,29.68,136800.0,23.5996,23.6154,23.544,23.552,136800.0
2013-04-24 09:55:00,29.68,29.68,29.6,29.64,177000.0,23.552,23.552,23.4885,23.5202,177000.0
2013-04-24 10:00:00,29.64,29.73,29.64,29.65,154200.0,23.5202,23.5916,23.5202,23.5282,154200.0
2013-04-24 10:05:00,29.65,29.69,29.58,29.6,171800.0,23.5282,23.5599,23.4726,23.4885,171800.0
2013-04-24 10:10:00,29.61,29.61,29.57,29.59,242000.0,23.4964,23.4964,23.4647,23.4805,242000.0
2013-04-24 10:15:00,29.59,29.7,29.59,29.68,294000.0,23.4805,23.5678,23.4805,23.552,294000.0
2013-04-24 10:20:00,29.69,29.69,29.65,29.69,103400.0,23.5599,23.5599,23.5282,23.5599,103400.0
2013-04-24 10:25:00,29.7,29.75,29.7,29.74,219800.0,23.5678,23.6075,23.5678,23.5996,219800.0
2013-04-24 10:30:00,29.73,29.8,29.73,29.79,140400.0,23.5916,23.6472,23.5916,23.6392,140400.0
2013-04-24 10:35:00,29.79,29.81,29.77,29.79,114000.0,23.6392,23.6551,23.6234,23.6392,114000.0
2013-04-24 10:40:00,29.8,29.84,29.78,29.82,90000.0,23.6472,23.6789,23.6313,23.6631,90000.0
2013-04-24 10:45:00,29.82,29.85,29.79,29.84,172800.0,23.6631,23.6869,23.6392,23.6789,172800.0
2013-04-24 10:50:00,29.84,29.86,29.82,29.82,84000.0,23.6789,23.6948,23.6631,23.6631,84000.0
2013-04-24 10:55:00,29.82,29.85,29.8,29.85,119200.0,23.6631,23.6869,23.6472,23.6869,119200.0
2013-04-24 11:00:00,29.84,29.86,29.8,29.8,62000.0,23.6789,23.6948,23.6472,23.6472,62000.0
2013-04-24 11:05:00,29.8,29.81,29.75,29.75,82000.0,23.6472,23.6551,23.6075,23.6075,82000.0
2013-04-24 11:10:00,29.75,29.75,29.72,29.74,77800.0,23.6075,23.6075,23.5837,23.5996,77800.0
2013-04-24 11:15:00,29.74,29.79,29.72,29.79,53400.0,23.5996,23.6392,23.5837,23.6392,53400.0
2013-04-24 11:20:00,29.8,29.82,29.78,29.8,64800.0,23.6472,23.6631,23.6313,23.6472,64800.0
2013-04-24 11:25:00,29.81,29.83,29.75,29.83,230200.0,23.6551,23.671,23.6075,23.671,230200.0
2013-04-24 11:30:00,29.84,29.87,29.78,29.78,141600.0,23.6789,23.7027,23.6313,23.6313,141600.0
2013-04-24 11:35:00,29.78,29.8,29.74,29.74,48600.0,23.6313,23.6472,23.5996,23.5996,48600.0
2013-04-24 11:40:00,29.74,29.75,29.73,29.74,34800.0,23.5996,23.6075,23.5916,23.5996,34800.0
2013-04-24 11:45:00,29.74,29.8,29.73,29.79,59600.0,23.5996,23.6472,23.5916,23.6392,59600.0
2013-04-24 11:50:00,29.78,29.81,29.77,29.77,43800.0,23.6313,23.6551,23.6234,23.6234,43800.0
2013-04-24 11:55:00,29.77,29.77,29.74,29.75,42400.0,23.6234,23.6234,23.5996,23.6075,42400.0
2013-04-24 12:00:00,29.75,29.75,29.72,29.74,41800.0,23.6075,23.6075,23.5837,23.5996,41800.0
2013-04-24 12:05:00,29.74,29.75,29.73,29.74,38000.0,23.5996,23.6075,23.5916,23.5996,38000.0
2013-04-24 12:10:00,29.74,29.75,29.72,29.75,46000.0,23.5996,23.6075,23.5837,23.6075,46000.0
2013-04-24 12:15:00,29.74,29.74,29.7,29.71,34200.0,23.5996,23.5996,23.5678,23.5758,34200.0
2013-04-24 12:20:00,29.71,29.77,29.7,29.76,54800.0,23.5758,23.6234,23.5678,23.6154,54800.0
2013-04-24 12:25:00,29.77,29.77,29.75,29.75,37800.0,23.6234,23.6234,23.6075,23.6075,37800.0
2013-04-24 12:30:00,29.75,29.78,29.73,29.73,45600.0,23.6075,23.6313,23.5916,23.5916,45600.0
2013-04-24 12:35:00,29.73,29.75,29.7,29.75,35600.0,23.5916,23.6075,23.5678,23.6075,35600.0
2013-04-24 12:40:00,29.75,29.75,29.72,29.74,35600.0,23.6075,23.6075,23.5837,23.5996,35600.0
2013-04-24 12:45:00,29.75,29.79,29.74,29.78,182400.0,23.6075,23.6392,23.5996,23.6313,182400.0
2013-04-24 12:50:00,29.78,29.79,29.77,29.78,40600.0,23.6313,23.6392,23.6234,23.6313,40600.0
2013-04-24 12:55:00,29.79,29.8,29.78,29.78,33400.0,23.6392,23.6472,23.6313,23.6313,33400.0
2013-04-24 13:00:00,29.78,29.81,29.77,29.81,40000.0,23.6313,23.6551,23.6234,23.6551,40000.0
2013-04-24 13:05:00,29.8,29.85,29.8,29.85,114200.0,23.6472,23.6869,23.6472,23.6869,114200.0
2013-04-24 13:10:00,29.85,29.85,29.82,29.82,60800.0,23.6869,23.6869,23.6631,23.6631,60800.0
2013-04-24 13:15:00,29.81,29.86,29.8,29.85,96000.0,23.6551,23.6948,23.6472,23.6869,96000.0
2013-04-24 13:20:00,29.85,29.86,29.83,29.84,65800.0,23.6869,23.6948,23.671,23.6789,65800.0
2013-04-24 13:25:00,29.85,29.86,29.84,29.86,105800.0,23.6869,23.6948,23.6789,23.6948,105800.0
2013-04-24 13:30:00,29.86,29.87,29.83,29.85,112000.0,23.6948,23.7027,23.671,23.6869,112000.0
2013-04-24 13:35:00,29.86,29.86,29.82,29.86,89000.0,23.6948,23.6948,23.6631,23.6948,89000.0
2013-04-24 13:40:00,29.86,29.86,29.84,29.85,70200.0,23.6948,23.6948,23.6789,23.6869,70200.0
2013-04-24 13:45:00,29.85,29.86,29.83,29.85,78000.0,23.6869,23.6948,23.671,23.6869,78000.0
2013-04-24 13:50:00,29.86,29.89,29.85,29.88,121400.0,23.6948,23.7186,23.6869,23.7107,121400.0
2013-04-24 13:55:00,29.88,29.91,29.88,29.89,84600.0,23.7107,23.7345,23.7107,23.7186,84600.0
2013-04-24 14:00:00,29.89,29.93,29.88,29.91,82200.0,23.7186,23.7503,23.7107,23.7345,82200.0
2013-04-24 14:05:00,29.92,29.92,29.87,29.88,122600.0,23.7424,23.7424,23.7027,23.7107,122600.0
2013-04-24 14:10:00,29.89,29.92,29.89,29.91,47800.0,23.7186,23.7424,23.7186,23.7345,47800.0
2013-04-24 14:15:00,29.9,29.92,29.9,29.9,71200.0,23.7265,23.7424,23.7265,23.7265,71200.0
2013-04-24 14:20:00,29.91,29.91,29.89,29.9,63200.0,23.7345,23.7345,23.7186,23.7265,63200.0
2013-04-24 14:25:00,29.9,29.91,29.88,29.9,55200.0,23.7265,23.7345,23.7107,23.7265,55200.0
2013-04-24 14:30:00,29.9,29.9,29.88,29.89,68200.0,23.7265,23.7265,23.7107,23.7186,68200.0
2013-04-24 14:35:00,29.89,29.9,29.88,29.9,68400.0,23.7186,23.7265,23.7107,23.7265,68400.0
2013-04-24 14:40:00,29.89,29.93,29.89,29.93,91000.0,23.7186,23.7503,23.7186,23.7503,91000.0
2013-04-24 14:45:00,29.93,29.93,29.9,29.91,65200.0,23.7503,23.7503,23.7265,23.7345,65200.0
2013-04-24 14:50:00,29.91,29.93,29.9,29.92,94200.0,23.7345,23.7503,23.7265,23.7424,94200.0
2013-04-24 14:55:00,29.93,29.99,29.92,29.98,160800.0,23.7503,23.798,23.7424,23.79,160800.0
2013-04-24 15:00:00,29.98,29.98,29.96,29.96,121800.0,23.79,23.79,23.7741,23.7741,121800.0
2013-04-24 15:05:00,29.96,29.96,29.95,29.95,119400.0,23.7741,23.7741,23.7662,23.7662,119400.0
2013-04-24 15:10:00,29.95,29.96,29.93,29.95,122800.0,23.7662,23.7741,23.7503,23.7662,122800.0
2013-04-24 15:15:00,29.95,29.96,29.94,29.96,94200.0,23.7662,23.7741,23.7583,23.7741,94200.0
2013-04-24 15:20:00,29.96,29.96,29.92,29.93,218800.0,23.7741,23.7741,23.7424,23.7503,218800.0
2013-04-24 15:25:00,29.93,29.93,29.91,29.92,129400.0,23.7503,23.7503,23.7345,23.7424,129400.0
2013-04-24 15:30:00,29.92,29.93,29.9,29.91,140400.0,23.7424,23.7503,23.7265,23.7345,140400.0
2013-04-24 15:35:00,29.91,29.93,29.91,29.93,161000.0,23.7345,23.7503,23.7345,23.7503,161000.0
2013-04-24 15:40:00,29.92,29.93,29.92,29.93,251200.0,23.7424,23.7503,23.7424,23.7503,251200.0
2013-04-24 15:45:00,29.93,29.95,29.92,29.95,223200.0,23.7503,23.7662,23.7424,23.7662,223200.0
2013-04-24 15:50:00,29.95,29.96,29.93,29.96,397600.0,23.7662,23.7741,23.7503,23.7741,397600.0
2013-04-24 15:55:00,29.96,29.97,29.92,29.92,667000.0,23.7741,23.7821,23.7424,23.7424,667000.0
2013-04-25 09:30:00,29.98,30.1,29.96,30.1,608800.0,23.79,23.8852,23.7741,23.8852,608800.0
2013-04-25 09:35:00,30.09,30.15,30.07,30.15,173600.0,23.8773,23.9249,23.8614,23.9249,173600.0
2013-04-25 09:40:00,30.14,30.24,30.07,30.1,295400.0,23.917,23.9963,23.8614,23.8852,295400.0
2013-04-25 09:45:00,30.11,30.12,30.0,30.0,181800.0,23.8932,23.9011,23.8059,23.8059,181800.0
2013-04-25 09:50:00,30.01,30.14,30.0,30.11,256000.0,23.8138,23.917,23.8059,23.8932,256000.0
2013-04-25 09:55:00,30.11,30.25,30.1,30.24,283800.0,23.8932,24.0043,23.8852,23.9963,283800.0
2013-04-25 10:00:00,30.24,30.24,30.1,30.13,244200.0,23.9963,23.9963,23.8852,23.909,244200.0
2013-04-25 10:05:00,30.12,30.19,30.12,30.17,109800.0,23.9011,23.9567,23.9011,23.9408,109800.0
2013-04-25 10:10:00,30.17,30.2,30.12,30.16,93800.0,23.9408,23.9646,23.9011,23.9329,93800.0
2013-04-25 10:15:00,30.16,30.22,30.15,30.22,149800.0,23.9329,23.9805,23.9249,23.9805,149800.0
2013-04-25 10:20:00,30.23,30.24,30.17,30.21,130200.0,23.9884,23.9963,23.9408,23.9725,130200.0
2013-04-25 10:25:00,30.21,30.24,30.18,30.24,192200.0,23.9725,23.9963,23.9487,23.9963,192200.0
2013-04-25 10:30:00,30.24,30.25,30.19,30.22,178800.0,23.9963,24.0043,23.9567,23.9805,178800.0
2013-04-25 10:35:00,30.22,30.23,30.17,30.18,123200.0,23.9805,23.9884,23.9408,23.9487,123200.0
2013-04-25 10:40:00,30.18,30.23,30.17,30.22,153200.0,23.9487,23.9884,23.9408,23.9805,153200.0
2013-04-25 10:45:00,30.23,30.24,30.15,30.16,179000.0,23.9884,23.9963,23.9249,23.9329,179000.0
2013-04-25 10:50:00,30.16,30.16,30.1,30.16,318000.0,23.9329,23.9329,23.8852,23.9329,318000.0
2013-04-25 10:55:00,30.17,30.17,30.14,30.15,286200.0,23.9408,23.9408,23.917,23.9249,286200.0
2013-04-25 11:00:00,30.14,30.15,30.1,30.11,275600.0,23.917,23.9249,23.8852,23.8932,275600.0
2013-04-25 11:05:00,30.11,30.13,30.1,30.11,88200.0,23.8932,23.909,23.8852,23.8932,88200.0
2013-04-25 11:10:00,30.13,30.14,30.1,30.1,86000.0,23.909,23.917,23.8852,23.8852,86000.0
2013-04-25 11:15:00,30.1,30.14,30.1,30.13,126800.0,23.8852,23.917,23.8852,23.909,126800.0
2013-04-25 11:20:00,30.13,30.14,30.08,30.08,151600.0,23.909,23.917,23.8694,23.8694,151600.0
2013-04-25 11:25:00,30.08,30.11,30.07,30.08,109800.0,23.8694,23.8932,23.8614,23.8694,109800.0
2013-04-25 11:30:00,30.08,30.13,30.08,30.11,83800.0,23.8694,23.909,23.8694,23.8932,83800.0
2013-04-25 11:35:00,30.1,30.13,30.1,30.12,66600.0,23.8852,23.909,23.8852,23.9011,66600.0
2013-04-25 11:40:00,30.11,30.11,30.09,30.11,270400.0,23.8932,23.8932,23.8773,23.8932,270400.0
2013-04-25 11:45:00,30.11,30.13,30.1,30.1,51400.0,23.8932,23.909,23.8852,23.8852,51400.0
2013-04-25 11:50:00,30.1,30.15,30.1,30.11,73800.0,23.8852,23.9249,23.8852,23.8932,73800.0
2013-04-25 11:55:00,30.11,30.11,30.06,30.07,113400.0,23.8932,23.8932,23.8535,23.8614,113400.0
2013-04-25 12:00:00,30.07,30.07,30.02,30.03,197400.0,23.8614,23.8614,23.8218,23.8297,197400.0
2013-04-25 12:05:00,30.04,30.07,30.02,30.02,107600.0,23.8376,23.8614,23.8218,23.8218,107600.0
2013-04-25 12:10:00,30.02,30.07,30.02,30.07,87000.0,23.8218,23.8614,23.8218,23.8614,87000.0
2013-04-25 12:15:00,30.07,30.08,30.06,30.07,45000.0,23.8614,23.8694,23.8535,23.8614,45000.0
2013-04-25 12:20:00,30.07,30.07,30.03,30.05,73600.0,23.8614,23.8614,23.8297,23.8456,73600.0
2013-04-25 12:25:00,30.05,30.07,30.03,30.04,69200.0,23.8456,23.8614,23.8297,23.8376,69200.0
2013-04-25 12:30:00,30.05,30.1,30.05,30.08,171800.0,23.8456,23.8852,23.8456,23.8694,171800.0
2013-04-25 12:35:00,30.08,30.12,30.08,30.11,151400.0,23.8694,23.9011,23.8694,23.8932,151400.0
2013-04-25 12:40:00,30.11,30.14,30.11,30.11,96200.0,23.8932,23.917,23.8932,23.8932,96200.0
2013-04-25 12:45:00,30.11,30.14,30.1,30.14,84600.0,23.8932,23.917,23.8852,23.917,84600.0
2013-04-25 12:50:00,30.14,30.14,30.11,30.13,121800.0,23.917,23.917,23.8932,23.909,121800.0
2013-04-25 12:55:00,30.13,30.15,30.12,30.13,40800.0,23.909,23.9249,23.9011,23.909,40800.0
2013-04-25 13:00:00,30.13,30.15,30.12,30.13,75400.0,23.909,23.9249,23.9011,23.909,75400.0
2013-04-25 13:05:00,30.13,30.14,30.11,30.13,62200.0,23.909,23.917,23.8932,23.909,62200.0
2013-04-25 13:10:00,30.12,30.15,30.12,30.15,71800.0,23.9011,23.9249,23.9011,23.9249,71800.0
2013-04-25 13:15:00,30.15,30.17,30.13,30.15,87400.0,23.9249,23.9408,23.909,23.9249,87400.0
2013-04-25 13:20:00,30.15,30.17,30.13,30.16,77200.0,23.9249,23.9408,23.909,23.9329,77200.0
2013-04-25 13:25:00,30.16,30.2,30.14,30.19,89000.0,23.9329,23.9646,23.917,23.9567,89000.0
2013-04-25 13:30:00,30.18,30.2,30.17,30.2,77800.0,23.9487,23.9646,23.9408,23.9646,77800.0
2013-04-25 13:35:00,30.19,30.2,30.15,30.16,88200.0,23.9567,23.9646,23.9249,23.9329,88200.0
2013-04-25 13:40:00,30.16,30.17,30.14,30.17,62600.0,23.9329,23.9408,23.917,23.9408,62600.0
2013-04-25 13:45:00,30.16,30.17,30.14,30.16,95400.0,23.9329,23.9408,23.917,23.9329,95400.0
2013-04-25 13:50:00,30.16,30.18,30.15,30.18,161200.0,23.9329,23.9487,23.9249,23.9487,161200.0
2013-04-25 13:55:00,30.18,30.23,30.18,30.22,158800.0,23.9487,23.9884,23.9487,23.9805,158800.0
2013-04-25 14:00:00,30.22,30.22,30.17,30.18,126000.0,23.9805,23.9805,23.9408,23.9487,126000.0
2013-04-25 14:05:00,30.18,30.24,30.18,30.22,120800.0,23.9487,23.9963,23.9487,23.9805,120800.0
2013-04-25 14:10:00,30.22,30.25,30.21,30.22,84000.0,23.9805,24.0043,23.9725,23.9805,84000.0
2013-04-25 14:15:00,30.21,30.21,30.18,30.18,64000.0,23.9725,23.9725,23.9487,23.9487,64000.0
2013-04-25 14:20:00,30.18,30.19,30.16,30.18,137200.0,23.9487,23.9567,23.9329,23.9487,137200.0
2013-04-25 14:25:00,30.18,30.2,30.16,30.16,82800.0,23.9487,23.9646,23.9329,23.9329,82800.0
2013-04-25 14:30:00,30.16,30.18,30.15,30.17,95400.0,23.9329,23.9487,23.9249,23.9408,95400.0
2013-04-25 14:35:00,30.17,30.2,30.15,30.16,243000.0,23.9408,23.9646,23.9249,23.9329,243000.0
2013-04-25 14:40:00,30.16,30.2,30.14,30.17,157400.0,23.9329,23.9646,23.917,23.9408,157400.0
2013-04-25 14:45:00,30.17,30.2,30.13,30.13,217800.0,23.9408,23.9646,23.909,23.909,217800.0
2013-04-25 14:50:00,30.14,30.18,30.13,30.15,102400.0,23.917,23.9487,23.909,23.9249,102400.0
2013-04-25 14:55:00,30.15,30.16,30.13,30.16,172800.0,23.9249,23.9329,23.909,23.9329,172800.0
2013-04-25 15:00:00,30.16,30.18,30.15,30.17,134200.0,23.9329,23.9487,23.9249,23.9408,134200.0
2013-04-25 15:05:00,30.16,30.17,30.14,30.15,238400.0,23.9329,23.9408,23.917,23.9249,238400.0
2013-04-25 15:10:00,30.15,30.15,30.11,30.13,264400.0,23.9249,23.9249,23.8932,23.909,264400.0
2013-04-25 15:15:00,30.13,30.18,30.11,30.17,215800.0,23.909,23.9487,23.8932,23.9408,215800.0
2013-04-25 15:20:00,30.17,30.18,30.13,30.14,230000.0,23.9408,23.9487,23.909,23.917,230000.0
2013-04-25 15:25:00,30.14,30.18,30.13,30.18,231800.0,23.917,23.9487,23.909,23.9487,231800.0
2013-04-25 15:30:00,30.18,30.22,30.17,30.22,361200.0,23.9487,23.9805,23.9408,23.9805,361200.0
2013-04-25 15:35:00,30.22,30.28,30.22,30.26,452800.0,23.9805,24.0281,23.9805,24.0122,452800.0
2013-04-25 15:40:00,30.26,30.32,30.25,30.28,380400.0,24.0122,24.0598,24.0043,24.0281,380400.0
2013-04-25 15:45:00,30.28,30.29,30.2,30.22,510600.0,24.0281,24.036,23.9646,23.9805,510600.0
2013-04-25 15:50:00,30.22,30.23,30.2,30.22,421000.0,23.9805,23.9884,23.9646,23.9805,421000.0
2013-04-25 15:55:00,30.22,30.31,30.21,30.25,773600.0,23.9805,24.0519,23.9725,24.0043,773600.0
2013-04-26 09:30:00,29.61,30.11,29.6,29.95,1116200.0,23.4964,23.8932,23.4885,23.7662,1116200.0
2013-04-26 09:35:00,29.95,30.2,29.92,29.96,817200.0,23.7662,23.9646,23.7424,23.7741,817200.0
2013-04-26 09:40:00,29.95,30.04,29.86,29.92,744600.0,23.7662,23.8376,23.6948,23.7424,744600.0
2013-04-26 09:45:00,29.92,30.06,29.86,29.99,504600.0,23.7424,23.8535,23.6948,23.798,504600.0
2013-04-26 09:50:00,30.0,30.09,29.96,29.98,354200.0,23.8059,23.8773,23.7741,23.79,354200.0
2013-04-26 09:55:00,29.98,30.06,29.81,29.93,313600.0,23.79,23.8535,23.6551,23.7503,313600.0
2013-04-26 10:00:00,29.93,29.95,29.88,29.89,147600.0,23.7503,23.7662,23.7107,23.7186,147600.0
2013-04-26 10:05:00,29.88,29.98,29.86,29.89,230000.0,23.7107,23.79,23.6948,23.7186,230000.0
2013-04-26 10:10:00,29.89,29.94,29.86,29.89,301800.0,23.7186,23.7583,23.6948,23.7186,301800.0
2013-04-26 10:15:00,29.89,29.94,29.86,29.89,336200.0,23.7186,23.7583,23.6948,23.7186,336200.0
2013-04-26 10:20:00,29.9,29.9,29.78,29.78,305000.0,23.7265,23.7265,23.6313,23.6313,305000.0
2013-04-26 10:25:00,29.78,29.83,29.77,29.8,153000.0,23.6313,23.671,23.6234,23.6472,153000.0
2013-04-26 10:30:00,29.8,29.84,29.77,29.81,218000.0,23.6472,23.6789,23.6234,23.6551,218000.0
2013-04-26 10:35:00,29.81,29.86,29.8,29.84,205200.0,23.6551,23.6948,23.6472,23.6789,205200.0
2013-04-26 10:40:00,29.84,29.88,29.82,29.86,142400.0,23.6789,23.7107,23.6631,23.6948,142400.0
2013-04-26 10:45:00,29.86,29.89,29.84,29.89,134200.0,23.6948,23.7186,23.6789,23.7186,134200.0
2013-04-26 10:50:00,29.89,29.9,29.86,29.89,123600.0,23.7186,23.7265,23.6948,23.7186,123600.0
2013-04-26 10:55:00,29.88,29.92,29.85,29.88,101200.0,23.7107,23.7424,23.6869,23.7107,101200.0
2013-04-26 11:00:00,29.88,29.93,29.86,29.93,87200.0,23.7107,23.7503,23.6948,23.7503,87200.0
2013-04-26 11:05:00,29.93,29.93,29.89,29.9,79600.0,23.7503,23.7503,23.7186,23.7265,79600.0
2013-04-26 11:10:00,29.9,29.92,29.84,29.86,97600.0,23.7265,23.7424,23.6789,23.6948,97600.0
2013-04-26 11:15:00,29.85,29.9,29.84,29.89,105800.0,23.6869,23.7265,23.6789,23.7186,105800.0
2013-04-26 11:20:00,29.9,29.93,29.89,29.91,271600.0,23.7265,23.7503,23.7186,23.7345,271600.0
2013-04-26 11:25:00,29.92,29.99,29.92,29.96,280600.0,23.7424,23.798,23.7424,23.7741,280600.0
2013-04-26 11:30:00,29.96,29.96,29.9,29.93,117400.0,23.7741,23.7741,23.7265,23.7503,117400.0
2013-04-26 11:35:00,29.92,29.95,29.9,29.93,99800.0,23.7424,23.7662,23.7265,23.7503,99800.0
2013-04-26 11:40:00,29.93,29.93,29.86,29.87,114200.0,23.7503,23.7503,23.6948,23.7027,114200.0
2013-04-26 11:45:00,29.87,29.89,29.86,29.88,97400.0,23.7027,23.7186,23.6948,23.7107,97400.0
2013-04-26 11:50:00,29.88,29.93,29.88,29.91,78000.0,23.7107,23.7503,23.7107,23.7345,78000.0
2013-04-26 11:55:00,29.91,29.91,29.88,29.9,70600.0,23.7345,23.7345,23.7107,23.7265,70600.0
2013-04-26 12:00:00,29.9,29.91,29.88,29.9,106800.0,23.7265,23.7345,23.7107,23.7265,106800.0
2013-04-26 12:05:00,29.9,29.92,29.86,29.91,122000.0,23.7265,23.7424,23.6948,23.7345,122000.0
2013-04-26 12:10:00,29.91,29.91,29.75,29.76,304600.0,23.7345,23.7345,23.6075,23.6154,304600.0
2013-04-26 12:15:00,29.77,29.85,29.77,29.84,100200.0,23.6234,23.6869,23.6234,23.6789,100200.0
2013-04-26 12:20:00,29.84,29.85,29.81,29.83,39600.0,23.6789,23.6869,23.6551,23.671,39600.0
2013-04-26 12:25:00,29.83,29.84,29.81,29.81,42800.0,23.671,23.6789,23.6551,23.6551,42800.0
2013-04-26 12:30:00,29.82,29.85,29.81,29.84,111000.0,23.6631,23.6869,23.6551,23.6789,111000.0
2013-04-26 12:35:00,29.84,29.85,29.82,29.84,67600.0,23.6789,23.6869,23.6631,23.6789,67600.0
2013-04-26 12:40:00,29.84,29.87,29.84,29.85,60800.0,23.6789,23.7027,23.6789,23.6869,60800.0
2013-04-26 12:45:00,29.85,29.88,29.84,29.88,54200.0,23.6869,23.7107,23.6789,23.7107,54200.0
2013-04-26 12:50:00,29.88,29.93,29.88,29.93,98600.0,23.7107,23.7503,23.7107,23.7503,98600.0
2013-04-26 12:55:00,29.93,29.93,29.9,29.91,40600.0,23.7503,23.7503,23.7265,23.7345,40600.0
2013-04-26 13:00:00,29.9,29.92,29.89,29.9,32200.0,23.7265,23.7424,23.7186,23.7265,32200.0
2013-04-26 13:05:00,29.89,29.89,29.86,29.87,50000.0,23.7186,23.7186,23.6948,23.7027,50000.0
2013-04-26 13:10:00,29.88,29.89,29.86,29.87,50000.0,23.7107,23.7186,23.6948,23.7027,50000.0
2013-04-26 13:15:00,29.87,29.9,29.86,29.9,46800.0,23.7027,23.7265,23.6948,23.7265,46800.0
2013-04-26 13:20:00,29.9,30.03,29.9,30.01,273800.0,23.7265,23.8297,23.7265,23.8138,273800.0
2013-04-26 13:25:00,30.0,30.03,30.0,30.02,111000.0,23.8059,23.8297,23.8059,23.8218,111000.0
2013-04-26 13:30:00,30.02,30.03,30.0,30.0,95000.0,23.8218,23.8297,23.8059,23.8059,95000.0
2013-04-26 13:35:00,30.0,30.03,29.95,29.97,181800.0,23.8059,23.8297,23.7662,23.7821,181800.0
2013-04-26 13:40:00,29.96,29.99,29.95,29.97,39000.0,23.7741,23.798,23.7662,23.7821,39000.0
2013-04-26 13:45:00,29.97,30.03,29.97,30.0,81200.0,23.7821,23.8297,23.7821,23.8059,81200.0
2013-04-26 13:50:00,30.0,30.02,30.0,30.0,61400.0,23.8059,23.8218,23.8059,23.8059,61400.0
2013-04-26 13:55:00,30.0,30.04,30.0,30.04,62600.0,23.8059,23.8376,23.8059,23.8376,62600.0
2013-04-26 14:00:00,30.04,30.07,30.02,30.06,114800.0,23.8376,23.8614,23.8218,23.8535,114800.0
2013-04-26 14:05:00,30.06,30.07,30.02,30.03,62800.0,23.8535,23.8614,23.8218,23.8297,62800.0
2013-04-26 14:10:00,30.04,30.09,30.02,30.06,110000.0,23.8376,23.8773,23.8218,23.8535,110000.0
2013-04-26 14:15:00,30.06,30.09,30.05,30.07,71000.0,23.8535,23.8773,23.8456,23.8614,71000.0
2013-04-26 14:20:00,30.07,30.07,30.02,30.05,96600.0,23.8614,23.8614,23.8218,23.8456,96600.0
2013-04-26 14:25:00,30.06,30.06,30.03,30.04,48800.0,23.8535,23.8535,23.8297,23.8376,48800.0
2013-04-26 14:30:00,30.04,30.06,30.03,30.03,55800.0,23.8376,23.8535,23.8297,23.8297,55800.0
2013-04-26 14:35:00,30.04,30.06,30.02,30.05,73800.0,23.8376,23.8535,23.8218,23.8456,73800.0
2013-04-26 14:40:00,30.05,30.06,30.02,30.04,54000.0,23.8456,23.8535,23.8218,23.8376,54000.0
2013-04-26 14:45:00,30.04,30.07,30.02,30.06,90600.0,23.8376,23.8614,23.8218,23.8535,90600.0
2013-04-26 14:50:00,30.05,30.05,30.01,30.02,85800.0,23.8456,23.8456,23.8138,23.8218,85800.0
2013-04-26 14:55:00,30.01,30.05,30.0,30.04,84000.0,23.8138,23.8456,23.8059,23.8376,84000.0
2013-04-26 15:00:00,30.04,30.06,30.03,30.04,106200.0,23.8376,23.8535,23.8297,23.8376,106200.0
2013-04-26 15:05:00,30.04,30.07,30.03,30.06,143800.0,23.8376,23.8614,23.8297,23.8535,143800.0
2013-04-26 15:10:00,30.06,30.07,30.04,30.07,96600.0,23.8535,23.8614,23.8376,23.8614,96600.0
2013-04-26 15:15:00,30.07,30.09,30.06,30.08,80000.0,23.8614,23.8773,23.8535,23.8694,80000.0
2013-04-26 15:20:00,30.08,30.1,30.08,30.1,100400.0,23.8694,23.8852,23.8694,23.8852,100400.0
2013-04-26 15:25:00,30.1,30.1,30.07,30.09,156200.0,23.8852,23.8852,23.8614,23.8773,156200.0
2013-04-26 15:30:00,30.08,30.09,30.04,30.05,207000.0,23.8694,23.8773,23.8376,23.8456,207000.0
2013-04-26 15:35:00,30.05,30.05,29.99,30.01,204800.0,23.8456,23.8456,23.798,23.8138,204800.0
2013-04-26 15:40:00,30.02,30.06,30.01,30.04,186200.0,23.8218,23.8535,23.8138,23.8376,186200.0
2013-04-26 15:45:00,30.04,30.04,30.0,30.04,213600.0,23.8376,23.8376,23.8059,23.8376,213600.0
2013-04-26 15:50:00,30.04,30.04,30.0,30.0,315600.0,23.8376,23.8376,23.8059,23.8059,315600.0
2013-04-26 15:55:00,30.0,30.02,29.99,30.0,922600.0,23.8059,23.8218,23.798,23.8059,922600.0
2013-04-29 09:30:00,30.18,30.21,30.11,30.15,333000.0,23.9487,23.9725,23.8932,23.9249,333000.0
2013-04-29 09:35:00,30.15,30.15,30.08,30.08,113800.0,23.9249,23.9249,23.8694,23.8694,113800.0
2013-04-29 09:40:00,30.09,30.12,30.07,30.09,94000.0,23.8773,23.9011,23.8614,23.8773,94000.0
2013-04-29 09:45:00,30.1,30.11,30.08,30.09,70600.0,23.8852,23.8932,23.8694,23.8773,70600.0
2013-04-29 09:50:00,30.1,30.15,30.09,30.13,141400.0,23.8852,23.9249,23.8773,23.909,141400.0
2013-04-29 09:55:00,30.14,30.18,30.11,30.16,77400.0,23.917,23.9487,23.8932,23.9329,77400.0
2013-04-29 10:00:00,30.16,30.18,30.12,30.18,67600.0,23.9329,23.9487,23.9011,23.9487,67600.0
2013-04-29 10:05:00,30.18,30.26,30.18,30.22,146400.0,23.9487,24.0122,23.9487,23.9805,146400.0
2013-04-29 10:10:00,30.23,30.23,30.2,30.22,101800.0,23.9884,23.9884,23.9646,23.9805,101800.0
2013-04-29 10:15:00,30.22,30.27,30.22,30.26,92600.0,23.9805,24.0201,23.9805,24.0122,92600.0
2013-04-29 10:20:00,30.26,30.29,30.23,30.28,129800.0,24.0122,24.036,23.9884,24.0281,129800.0
2013-04-29 10:25:00,30.28,30.29,30.26,30.28,69200.0,24.0281,24.036,24.0122,24.0281,69200.0
2013-04-29 10:30:00,30.28,30.3,30.25,30.3,99200.0,24.0281,24.0439,24.0043,24.0439,99200.0
2013-04-29 10:35:00,30.3,30.33,30.29,30.32,191600.0,24.0439,24.0678,24.036,24.0598,191600.0
2013-04-29 10:40:00,30.33,30.33,30.25,30.25,132000.0,24.0678,24.0678,24.0043,24.0043,132000.0
2013-04-29 10:45:00,30.25,30.31,30.25,30.3,67000.0,24.0043,24.0519,24.0043,24.0439,67000.0
2013-04-29 10:50:00,30.3,30.33,30.25,30.26,175000.0,24.0439,24.0678,24.0043,24.0122,175000.0
2013-04-29 10:55:00,30.26,30.32,30.25,30.28,130400.0,24.0122,24.0598,24.0043,24.0281,130400.0
2013-04-29 11:00:00,30.28,30.3,30.27,30.28,57000.0,24.0281,24.0439,24.0201,24.0281,57000.0
2013-04-29 11:05:00,30.28,30.29,30.25,30.28,88800.0,24.0281,24.036,24.0043,24.0281,88800.0
2013-04-29 11:10:00,30.27,30.29,30.23,30.27,189400.0,24.0201,24.036,23.9884,24.0201,189400.0
2013-04-29 11:15:00,30.28,30.3,30.27,30.29,60600.0,24.0281,24.0439,24.0201,24.036,60600.0
2013-04-29 11:20:00,30.29,30.33,30.29,30.32,89800.0,24.036,24.0678,24.036,24.0598,89800.0
2013-04-29 11:25:00,30.32,30.32,30.3,30.31,51400.0,24.0598,24.0598,24.0439,24.0519,51400.0
2013-04-29 11:30:00,30.3,30.32,30.3,30.31,39800.0,24.0439,24.0598,24.0439,24.0519,39800.0
2013-04-29 11:35:00,30.31,30.32,30.27,30.28,61000.0,24.0519,24.0598,24.0201,24.0281,61000.0
2013-04-29 11:40:00,30.28,30.29,30.27,30.28,74200.0,24.0281,24.036,24.0201,24.0281,74200.0
2013-04-29 11:45:00,30.28,30.3,30.28,30.29,30800.0,24.0281,24.0439,24.0281,24.036,30800.0
2013-04-29 11:50:00,30.3,30.3,30.28,30.3,40000.0,24.0439,24.0439,24.0281,24.0439,40000.0
2013-04-29 11:55:00,30.3,30.31,30.29,30.29,62600.0,24.0439,24.0519,24.036,24.036,62600.0
2013-04-29 12:00:00,30.29,30.32,30.29,30.32,83200.0,24.036,24.0598,24.036,24.0598,83200.0
2013-04-29 12:05:00,30.33,30.34,30.32,30.34,45400.0,24.0678,24.0757,24.0598,24.0757,45400.0
2013-04-29 12:10:00,30.33,30.35,30.32,30.35,84000.0,24.0678,24.0836,24.0598,24.0836,84000.0
2013-04-29 12:15:00,30.35,30.35,30.32,30.34,60200.0,24.0836,24.0836,24.0598,24.0757,60200.0
2013-04-29 12:20:00,30.34,30.35,30.33,30.34,52200.0,24.0757,24.0836,24.0678,24.0757,52200.0
2013-04-29 12:25:00,30.34,30.35,30.32,30.32,116200.0,24.0757,24.0836,24.0598,24.0598,116200.0
2013-04-29 12:30:00,30.32,30.36,30.32,30.34,48200.0,24.0598,24.0916,24.0598,24.0757,48200.0
2013-04-29 12:35:00,30.35,30.39,30.35,30.39,65200.0,24.0836,24.1154,24.0836,24.1154,65200.0
2013-04-29 12:40:00,30.39,30.4,30.36,30.39,63600.0,24.1154,24.1233,24.0916,24.1154,63600.0
2013-04-29 12:45:00,30.39,30.4,30.38,30.39,63200.0,24.1154,24.1233,24.1074,24.1154,63200.0
2013-04-29 12:50:00,30.4,30.4,30.38,30.38,32400.0,24.1233,24.1233,24.1074,24.1074,32400.0
2013-04-29 12:55:00,30.38,30.39,30.37,30.38,51600.0,24.1074,24.1154,24.0995,24.1074,51600.0
2013-04-29 13:00:00,30.38,30.43,30.38,30.43,59000.0,24.1074,24.1471,24.1074,24.1471,59000.0
2013-04-29 13:05:00,30.43,30.43,30.38,30.41,56600.0,24.1471,24.1471,24.1074,24.1312,56600.0
2013-04-29 13:10:00,30.41,30.42,30.39,30.41,74200.0,24.1312,24.1392,24.1154,24.1312,74200.0
2013-04-29 13:15:00,30.41,30.45,30.4,30.45,66600.0,24.1312,24.163,24.1233,24.163,66600.0
2013-04-29 13:20:00,30.44,30.45,30.41,30.42,87800.0,24.155,24.163,24.1312,24.1392,87800.0
2013-04-29 13:25:00,30.42,30.45,30.42,30.44,111800.0,24.1392,24.163,24.1392,24.155,111800.0
2013-04-29 13:30:00,30.44,30.45,30.42,30.45,70800.0,24.155,24.163,24.1392,24.163,70800.0
2013-04-29 13:35:00,30.45,30.46,30.45,30.45,41000.0,24.163,24.1709,24.163,24.163,41000.0
2013-04-29 13:40:00,30.45,30.46,30.45,30.46,55600.0,24.163,24.1709,24.163,24.1709,55600.0
2013-04-29 13:45:00,30.46,30.46,30.43,30.45,111400.0,24.1709,24.1709,24.1471,24.163,111400.0
2013-04-29 13:50:00,30.44,30.44,30.42,30.42,52000.0,24.155,24.155,24.1392,24.1392,52000.0
2013-04-29 13:55:00,30.42,30.43,30.4,30.4,33800.0,24.1392,24.1471,24.1233,24.1233,33800.0
2013-04-29 14:00:00,30.4,30.43,30.4,30.41,37400.0,24.1233,24.1471,24.1233,24.1312,37400.0
2013-04-29 14:05:00,30.42,30.42,30.4,30.4,32000.0,24.1392,24.1392,24.1233,24.1233,32000.0
2013-04-29 14:10:00,30.4,30.4,30.37,30.38,67800.0,24.1233,24.1233,24.0995,24.1074,67800.0
2013-04-29 14:15:00,30.38,30.38,30.36,30.36,47200.0,24.1074,24.1074,24.0916,24.0916,47200.0
2013-04-29 14:20:00,30.36,30.4,30.36,30.4,93600.0,24.0916,24.1233,24.0916,24.1233,93600.0
2013-04-29 14:25:00,30.4,30.4,30.36,30.36,52200.0,24.1233,24.1233,24.0916,24.0916,52200.0
2013-04-29 14:30:00,30.36,30.38,30.34,30.35,69000.0,24.0916,24.1074,24.0757,24.0836,69000.0
2013-04-29 14:35:00,30.36,30.38,30.35,30.36,61400.0,24.0916,24.1074,24.0836,24.0916,61400.0
2013-04-29 14:40:00,30.37,30.39,30.36,30.38,98800.0,24.0995,24.1154,24.0916,24.1074,98800.0
2013-04-29 14:45:00,30.37,30.39,30.36,30.39,48000.0,24.0995,24.1154,24.0916,24.1154,48000.0
2013-04-29 14:50:00,30.39,30.42,30.37,30.41,77600.0,24.1154,24.1392,24.0995,24.1312,77600.0
2013-04-29 14:55:00,30.42,30.42,30.39,30.41,86200.0,24.1392,24.1392,24.1154,24.1312,86200.0
2013-04-29 15:00:00,30.42,30.42,30.36,30.36,42200.0,24.1392,24.1392,24.0916,24.0916,42200.0
2013-04-29 15:05:00,30.36,30.37,30.34,30.36,61800.0,24.0916,24.0995,24.0757,24.0916,61800.0
2013-04-29 15:10:00,30.36,30.36,30.33,30.34,61800.0,24.0916,24.0916,24.0678,24.0757,61800.0
2013-04-29 15:15:00,30.34,30.35,30.34,30.35,100400.0,24.0757,24.0836,24.0757,24.0836,100400.0
2013-04-29 15:20:00,30.35,30.35,30.29,30.29,92200.0,24.0836,24.0836,24.036,24.036,92200.0
2013-04-29 15:25:00,30.29,30.31,30.28,30.3,63000.0,24.036,24.0519,24.0281,24.0439,63000.0
2013-04-29 15:30:00,30.3,30.34,30.3,30.33,64800.0,24.0439,24.0757,24.0439,24.0678,64800.0
2013-04-29 15:35:00,30.33,30.35,30.31,30.32,230000.0,24.0678,24.0836,24.0519,24.0598,230000.0
2013-04-29 15:40:00,30.32,30.36,30.32,30.35,97000.0,24.0598,24.0916,24.0598,24.0836,97000.0
2013-04-29 15:45:00,30.35,30.36,30.32,30.32,100400.0,24.0836,24.0916,24.0598,24.0598,100400.0
2013-04-29 15:50:00,30.32,30.32,30.3,30.31,195000.0,24.0598,24.0598,24.0439,24.0519,195000.0
2013-04-29 15:55:00,30.31,30.32,30.28,30.29,361400.0,24.0519,24.0598,24.0281,24.036,361400.0
2013-04-30 09:30:00,30.32,30.36,30.25,30.32,334200.0,24.0598,24.0916,24.0043,24.0598,334200.0
2013-04-30 09:35:00,30.31,30.33,30.26,30.27,341400.0,24.0519,24.0678,24.0122,24.0201,341400.0
2013-04-30 09:40:00,30.27,30.28,30.2,30.27,221400.0,24.0201,24.0281,23.9646,24.0201,221400.0
2013-04-30 09:45:00,30.27,30.27,30.22,30.25,78800.0,24.0201,24.0201,23.9805,24.0043,78800.0
2013-04-30 09:50:00,30.25,30.28,30.24,30.28,89200.0,24.0043,24.0281,23.9963,24.0281,89200.0
2013-04-30 09:55:00,30.28,30.28,30.22,30.26,103800.0,24.0281,24.0281,23.9805,24.0122,103800.0
2013-04-30 10:00:00,30.26,30.32,30.22,30.24,92000.0,24.0122,24.0598,23.9805,23.9963,92000.0
2013-04-30 10:05:00,30.23,30.24,30.2,30.22,80600.0,23.9884,23.9963,23.9646,23.9805,80600.0
2013-04-30 10:10:00,30.22,30.22,30.19,30.21,166000.0,23.9805,23.9805,23.9567,23.9725,166000.0
2013-04-30 10:15:00,30.21,30.21,30.17,30.18,107800.0,23.9725,23.9725,23.9408,23.9487,107800.0
2013-04-30 10:20:00,30.18,30.21,30.17,30.18,62800.0,23.9487,23.9725,23.9408,23.9487,62800.0
2013-04-30 10:25:00,30.18,30.2,30.16,30.18,75000.0,23.9487,23.9646,23.9329,23.9487,75000.0
2013-04-30 10:30:00,30.18,30.2,30.16,30.18,134800.0,23.9487,23.9646,23.9329,23.9487,134800.0
2013-04-30 10:35:00,30.18,30.22,30.18,30.21,59000.0,23.9487,23.9805,23.9487,23.9725,59000.0
2013-04-30 10:40:00,30.21,30.25,30.2,30.24,64200.0,23.9725,24.0043,23.9646,23.9963,64200.0
2013-04-30 10:45:00,30.24,30.26,30.22,30.25,70600.0,23.9963,24.0122,23.9805,24.0043,70600.0
2013-04-30 10:50:00,30.25,30.29,30.25,30.27,80800.0,24.0043,24.036,24.0043,24.0201,80800.0
2013-04-30 10:55:00,30.27,30.31,30.27,30.3,71800.0,24.0201,24.0519,24.0201,24.0439,71800.0
2013-04-30 11:00:00,30.31,30.34,30.3,30.33,63200.0,24.0519,24.0757,24.0439,24.0678,63200.0
2013-04-30 11:05:00,30.33,30.35,30.33,30.34,56400.0,24.0678,24.0836,24.0678,24.0757,56400.0
2013-04-30 11:10:00,30.34,30.35,30.3,30.31,44000.0,24.0757,24.0836,24.0439,24.0519,44000.0
2013-04-30 11:15:00,30.3,30.3,30.27,30.29,55400.0,24.0439,24.0439,24.0201,24.036,55400.0
2013-04-30 11:20:00,30.29,30.29,30.25,30.27,43000.0,24.036,24.036,24.0043,24.0201,43000.0
2013-04-30 11:25:00,30.27,30.34,30.25,30.34,79400.0,24.0201,24.0757,24.0043,24.0757,79400.0
2013-04-30 11:30:00,30.34,30.41,30.33,30.36,120000.0,24.0757,24.1312,24.0678,24.0916,120000.0
2013-04-30 11:35:00,30.36,30.39,30.35,30.39,45800.0,24.0916,24.1154,24.0836,24.1154,45800.0
2013-04-30 11:40:00,30.39,30.41,30.35,30.35,101400.0,24.1154,24.1312,24.0836,24.0836,101400.0
2013-04-30 11:45:00,30.36,30.38,30.34,30.37,45000.0,24.0916,24.1074,24.0757,24.0995,45000.0
2013-04-30 11:50:00,30.37,30.41,30.37,30.4,43600.0,24.0995,24.1312,24.0995,24.1233,43600.0
2013-04-30 11:55:00,30.4,30.42,30.39,30.4,67000.0,24.1233,24.1392,24.1154,24.1233,67000.0
2013-04-30 12:00:00,30.4,30.42,30.4,30.41,60000.0,24.1233,24.1392,24.1233,24.1312,60000.0
2013-04-30 12:05:00,30.41,30.43,30.4,30.42,42200.0,24.1312,24.1471,24.1233,24.1392,42200.0
2013-04-30 12:10:00,30.42,30.43,30.42,30.43,54000.0,24.1392,24.1471,24.1392,24.1471,54000.0
2013-04-30 12:15:00,30.42,30.42,30.38,30.4,63600.0,24.1392,24.1392,24.1074,24.1233,63600.0
2013-04-30 12:20:00,30.39,30.4,30.39,30.39,43000.0,24.1154,24.1233,24.1154,24.1154,43000.0
2013-04-30 12:25:00,30.39,30.41,30.37,30.37,99400.0,24.1154,24.1312,24.0995,24.0995,99400.0
2013-04-30 12:30:00,30.38,30.42,30.36,30.41,77600.0,24.1074,24.1392,24.0916,24.1312,77600.0
2013-04-30 12:35:00,30.41,30.41,30.39,30.39,43600.0,24.1312,24.1312,24.1154,24.1154,43600.0
2013-04-30 12:40:00,30.39,30.42,30.37,30.42,50400.0,24.1154,24.1392,24.0995,24.1392,50400.0
2013-04-30 12:45:00,30.42,30.44,30.42,30.43,44600.0,24.1392,24.155,24.1392,24.1471,44600.0
2013-04-30 12:50:00,30.44,30.45,30.43,30.45,37200.0,24.155,24.163,24.1471,24.163,37200.0
2013-04-30 12:55:00,30.45,30.45,30.43,30.45,45200.0,24.163,24.163,24.1471,24.163,45200.0
2013-04-30 13:00:00,30.45,30.46,30.42,30.43,49800.0,24.163,24.1709,24.1392,24.1471,49800.0
2013-04-30 13:05:00,30.43,30.43,30.42,30.43,35600.0,24.1471,24.1471,24.1392,24.1471,35600.0
2013-04-30 13:10:00,30.42,30.43,30.42,30.43,48800.0,24.1392,24.1471,24.1392,24.1471,48800.0
2013-04-30 13:15:00,30.43,30.43,30.42,30.43,41400.0,24.1471,24.1471,24.1392,24.1471,41400.0
2013-04-30 13:20:00,30.43,30.43,30.38,30.39,130600.0,24.1471,24.1471,24.1074,24.1154,130600.0
2013-04-30 13:25:00,30.38,30.39,30.36,30.39,77400.0,24.1074,24.1154,24.0916,24.1154,77400.0
2013-04-30 13:30:00,30.39,30.4,30.38,30.39,19600.0,24.1154,24.1233,24.1074,24.1154,19600.0
2013-04-30 13:35:00,30.38,30.41,30.38,30.41,56800.0,24.1074,24.1312,24.1074,24.1312,56800.0
2013-04-30 13:40:00,30.4,30.43,30.4,30.43,41200.0,24.1233,24.1471,24.1233,24.1471,41200.0
2013-04-30 13:45:00,30.43,30.43,30.42,30.43,44800.0,24.1471,24.1471,24.1392,24.1471,44800.0
2013-04-30 13:50:00,30.43,30.43,30.4,30.41,45200.0,24.1471,24.1471,24.1233,24.1312,45200.0
2013-04-30 13:55:00,30.42,30.43,30.41,30.41,32800.0,24.1392,24.1471,24.1312,24.1312,32800.0
2013-04-30 14:00:00,30.41,30.41,30.38,30.38,59600.0,24.1312,24.1312,24.1074,24.1074,59600.0
2013-04-30 14:05:00,30.38,30.4,30.36,30.36,40800.0,24.1074,24.1233,24.0916,24.0916,40800.0
2013-04-30 14:10:00,30.36,30.39,30.36,30.38,36400.0,24.0916,24.1154,24.0916,24.1074,36400.0
2013-04-30 14:15:00,30.38,30.39,30.38,30.38,41000.0,24.1074,24.1154,24.1074,24.1074,41000.0
2013-04-30 14:20:00,30.38,30.4,30.38,30.38,51400.0,24.1074,24.1233,24.1074,24.1074,51400.0
2013-04-30 14:25:00,30.39,30.39,30.38,30.39,39200.0,24.1154,24.1154,24.1074,24.1154,39200.0
2013-04-30 14:30:00,30.39,30.4,30.35,30.35,51200.0,24.1154,24.1233,24.0836,24.0836,51200.0
2013-04-30 14:35:00,30.35,30.39,30.34,30.38,35600.0,24.0836,24.1154,24.0757,24.1074,35600.0
2013-04-30 14:40:00,30.38,30.41,30.38,30.41,72400.0,24.1074,24.1312,24.1074,24.1312,72400.0
2013-04-30 14:45:00,30.4,30.41,30.36,30.36,52600.0,24.1233,24.1312,24.0916,24.0916,52600.0
2013-04-30 14:50:00,30.36,30.38,30.35,30.36,78200.0,24.0916,24.1074,24.0836,24.0916,78200.0
2013-04-30 14:55:00,30.36,30.37,30.35,30.36,62200.0,24.0916,24.0995,24.0836,24.0916,62200.0
2013-04-30 15:00:00,30.36,30.36,30.32,30.32,74600.0,24.0916,24.0916,24.0598,24.0598,74600.0
2013-04-30 15:05:00,30.32,30.33,30.31,30.31,48200.0,24.0598,24.0678,24.0519,24.0519,48200.0
2013-04-30 15:10:00,30.31,30.33,30.31,30.32,44200.0,24.0519,24.0678,24.0519,24.0598,44200.0
2013-04-30 15:15:00,30.31,30.33,30.31,30.31,60200.0,24.0519,24.0678,24.0519,24.0519,60200.0
2013-04-30 15:20:00,30.31,30.34,30.31,30.34,63000.0,24.0519,24.0757,24.0519,24.0757,63000.0
2013-04-30 15:25:00,30.34,30.36,30.32,30.35,172400.0,24.0757,24.0916,24.0598,24.0836,172400.0
2013-04-30 15:30:00,30.35,30.36,30.34,30.36,93200.0,24.0836,24.0916,24.0757,24.0916,93200.0
2013-04-30 15:35:00,30.36,30.4,30.36,30.38,112400.0,24.0916,24.1233,24.0916,24.1074,112400.0
2013-04-30 15:40:00,30.38,30.4,30.37,30.4,97200.0,24.1074,24.1233,24.0995,24.1233,97200.0
2013-04-30 15:45:00,30.4,30.4,30.37,30.38,117800.0,24.1233,24.1233,24.0995,24.1074,117800.0
2013-04-30 15:50:00,30.39,30.4,30.39,30.4,196800.0,24.1154,24.1233,24.1154,24.1233,196800.0
2013-04-30 15:55:00,30.39,30.43,30.38,30.42,566800.0,24.1154,24.1471,24.1074,24.1392,566800.0
2013-05-01 09:30:00,30.3,30.34,30.25,30.27,323200.0,24.0439,24.0757,24.0043,24.0201,323200.0
2013-05-01 09:35:00,30.25,30.28,30.19,30.24,124200.0,24.0043,24.0281,23.9567,23.9963,124200.0
2013-05-01 09:40:00,30.24,30.29,30.22,30.24,149000.0,23.9963,24.036,23.9805,23.9963,149000.0
2013-05-01 09:45:00,30.24,30.25,30.09,30.14,173400.0,23.9963,24.0043,23.8773,23.917,173400.0
2013-05-01 09:50:00,30.14,30.14,30.07,30.11,113800.0,23.917,23.917,23.8614,23.8932,113800.0
2013-05-01 09:55:00,30.1,30.11,30.05,30.08,110200.0,23.8852,23.8932,23.8456,23.8694,110200.0
2013-05-01 10:00:00,30.1,30.17,30.07,30.11,101600.0,23.8852,23.9408,23.8614,23.8932,101600.0
2013-05-01 10:05:00,30.11,30.12,29.98,29.99,396400.0,23.8932,23.9011,23.79,23.798,396400.0
2013-05-01 10:10:00,29.99,30.03,29.98,30.02,129000.0,23.798,23.8297,23.79,23.8218,129000.0
2013-05-01 10:15:00,30.01,30.1,30.0,30.06,77800.0,23.8138,23.8852,23.8059,23.8535,77800.0
2013-05-01 10:20:00,30.06,30.12,30.06,30.08,84000.0,23.8535,23.9011,23.8535,23.8694,84000.0
2013-05-01 10:25:00,30.09,30.09,30.06,30.06,64400.0,23.8773,23.8773,23.8535,23.8535,64400.0
2013-05-01 10:30:00,30.07,30.09,30.05,30.07,83000.0,23.8614,23.8773,23.8456,23.8614,83000.0
2013-05-01 10:35:00,30.07,30.1,30.04,30.07,78600.0,23.8614,23.8852,23.8376,23.8614,78600.0
2013-05-01 10:40:00,30.06,30.09,30.04,30.05,67200.0,23.8535,23.8773,23.8376,23.8456,67200.0
2013-05-01 10:45:00,30.04,30.08,30.04,30.08,71200.0,23.8376,23.8694,23.8376,23.8694,71200.0
2013-05-01 10:50:00,30.08,30.12,30.06,30.1,89400.0,23.8694,23.9011,23.8535,23.8852,89400.0
2013-05-01 10:55:00,30.1,30.14,30.08,30.13,72200.0,23.8852,23.917,23.8694,23.909,72200.0
2013-05-01 11:00:00,30.13,30.13,30.09,30.11,78600.0,23.909,23.909,23.8773,23.8932,78600.0
2013-05-01 11:05:00,30.11,30.13,30.11,30.11,65400.0,23.8932,23.909,23.8932,23.8932,65400.0
2013-05-01 11:10:00,30.11,30.11,30.07,30.08,60000.0,23.8932,23.8932,23.8614,23.8694,60000.0
2013-05-01 11:15:00,30.08,30.09,30.07,30.08,47000.0,23.8694,23.8773,23.8614,23.8694,47000.0
2013-05-01 11:20:00,30.08,30.11,30.07,30.08,62600.0,23.8694,23.8932,23.8614,23.8694,62600.0
2013-05-01 11:25:00,30.08,30.1,30.07,30.1,37800.0,23.8694,23.8852,23.8614,23.8852,37800.0
2013-05-01 11:30:00,30.1,30.11,30.08,30.11,46800.0,23.8852,23.8932,23.8694,23.8932,46800.0
2013-05-01 11:35:00,30.11,30.11,30.06,30.07,77600.0,23.8932,23.8932,23.8535,23.8614,77600.0
2013-05-01 11:40:00,30.07,30.09,30.07,30.09,49200.0,23.8614,23.8773,23.8614,23.8773,49200.0
2013-05-01 11:45:00,30.08,30.08,30.03,30.06,57200.0,23.8694,23.8694,23.8297,23.8535,57200.0
2013-05-01 11:50:00,30.06,30.08,30.05,30.08,75800.0,23.8535,23.8694,23.8456,23.8694,75800.0
2013-05-01 11:55:00,30.08,30.11,30.07,30.11,41400.0,23.8694,23.8932,23.8614,23.8932,41400.0
2013-05-01 12:00:00,30.11,30.11,30.07,30.09,44800.0,23.8932,23.8932,23.8614,23.8773,44800.0
2013-05-01 12:05:00,30.09,30.11,30.09,30.1,31000.0,23.8773,23.8932,23.8773,23.8852,31000.0
2013-05-01 12:10:00,30.1,30.1,30.08,30.1,31800.0,23.8852,23.8852,23.8694,23.8852,31800.0
2013-05-01 12:15:00,30.1,30.13,30.1,30.12,19800.0,23.8852,23.909,23.8852,23.9011,19800.0
2013-05-01 12:20:00,30.12,30.14,30.12,30.13,25800.0,23.9011,23.917,23.9011,23.909,25800.0
2013-05-01 12:25:00,30.13,30.14,30.1,30.14,45000.0,23.909,23.917,23.8852,23.917,45000.0
2013-05-01 12:30:00,30.14,30.14,30.12,30.13,20400.0,23.917,23.917,23.9011,23.909,20400.0
2013-05-01 12:35:00,30.11,30.13,30.11,30.11,33200.0,23.8932,23.909,23.8932,23.8932,33200.0
2013-05-01 12:40:00,30.11,30.11,30.1,30.1,26400.0,23.8932,23.8932,23.8852,23.8852,26400.0
2013-05-01 12:45:00,30.1,30.1,30.08,30.09,27000.0,23.8852,23.8852,23.8694,23.8773,27000.0
2013-05-01 12:50:00,30.09,30.09,30.07,30.08,30600.0,23.8773,23.8773,23.8614,23.8694,30600.0
2013-05-01 12:55:00,30.09,30.09,30.06,30.07,53600.0,23.8773,23.8773,23.8535,23.8614,53600.0
2013-05-01 13:00:00,30.06,30.07,30.04,30.05,82200.0,23.8535,23.8614,23.8376,23.8456,82200.0
2013-05-01 13:05:00,30.05,30.05,30.03,30.03,36600.0,23.8456,23.8456,23.8297,23.8297,36600.0
2013-05-01 13:10:00,30.03,30.07,30.03,30.06,42600.0,23.8297,23.8614,23.8297,23.8535,42600.0
2013-05-01 13:15:00,30.06,30.07,30.03,30.06,35400.0,23.8535,23.8614,23.8297,23.8535,35400.0
2013-05-01 13:20:00,30.06,30.09,30.03,30.09,59400.0,23.8535,23.8773,23.8297,23.8773,59400.0
2013-05-01 13:25:00,30.09,30.1,30.08,30.09,28800.0,23.8773,23.8852,23.8694,23.8773,28800.0
2013-05-01 13:30:00,30.09,30.09,30.07,30.07,33000.0,23.8773,23.8773,23.8614,23.8614,33000.0
2013-05-01 13:35:00,30.07,30.08,30.06,30.07,33400.0,23.8614,23.8694,23.8535,23.8614,33400.0
2013-05-01 13:40:00,30.07,30.07,30.02,30.03,58600.0,23.8614,23.8614,23.8218,23.8297,58600.0
2013-05-01 13:45:00,30.03,30.07,30.03,30.06,29000.0,23.8297,23.8614,23.8297,23.8535,29000.0
2013-05-01 13:50:00,30.05,30.06,30.03,30.05,39800.0,23.8456,23.8535,23.8297,23.8456,39800.0
2013-05-01 13:55:00,30.05,30.07,30.04,30.07,16200.0,23.8456,23.8614,23.8376,23.8614,16200.0
2013-05-01 14:00:00,30.07,30.15,30.06,30.11,57600.0,23.8614,23.9249,23.8535,23.8932,57600.0
2013-05-01 14:05:00,30.1,30.15,30.09,30.15,43000.0,23.8852,23.9249,23.8773,23.9249,43000.0
2013-05-01 14:10:00,30.15,30.17,30.1,30.15,100000.0,23.9249,23.9408,23.8852,23.9249,100000.0
2013-05-01 14:15:00,30.15,30.16,30.13,30.14,51400.0,23.9249,23.9329,23.909,23.917,51400.0
2013-05-01 14:20:00,30.14,30.19,30.14,30.16,43800.0,23.917,23.9567,23.917,23.9329,43800.0
2013-05-01 14:25:00,30.16,30.18,30.14,30.16,60400.0,23.9329,23.9487,23.917,23.9329,60400.0
2013-05-01 14:30:00,30.16,30.18,30.14,30.16,72400.0,23.9329,23.9487,23.917,23.9329,72400.0
2013-05-01 14:35:00,30.15,30.16,30.13,30.14,61200.0,23.9249,23.9329,23.909,23.917,61200.0
2013-05-01 14:40:00,30.13,30.15,30.13,30.13,43600.0,23.909,23.9249,23.909,23.909,43600.0
2013-05-01 14:45:00,30.12,30.12,30.09,30.11,41000.0,23.9011,23.9011,23.8773,23.8932,41000.0
2013-05-01 14:50:00,30.11,30.16,30.1,30.14,51800.0,23.8932,23.9329,23.8852,23.917,51800.0
2013-05-01 14:55:00,30.15,30.15,30.12,30.15,52200.0,23.9249,23.9249,23.9011,23.9249,52200.0
2013-05-01 15:00:00,30.15,30.15,30.11,30.13,64200.0,23.9249,23.9249,23.8932,23.909,64200.0
2013-05-01 15:05:00,30.13,30.14,30.1,30.1,67600.0,23.909,23.917,23.8852,23.8852,67600.0
2013-05-01 15:10:00,30.09,30.11,30.08,30.1,44400.0,23.8773,23.8932,23.8694,23.8852,44400.0
2013-05-01 15:15:00,30.09,30.13,30.07,30.11,78200.0,23.8773,23.909,23.8614,23.8932,78200.0
2013-05-01 15:20:00,30.12,30.12,30.08,30.08,60800.0,23.9011,23.9011,23.8694,23.8694,60800.0
2013-05-01 15:25:00,30.09,30.11,30.07,30.08,58600.0,23.8773,23.8932,23.8614,23.8694,58600.0
2013-05-01 15:30:00,30.09,30.11,30.08,30.09,84800.0,23.8773,23.8932,23.8694,23.8773,84800.0
2013-05-01 15:35:00,30.09,30.09,30.06,30.06,103200.0,23.8773,23.8773,23.8535,23.8535,103200.0
2013-05-01 15:40:00,30.06,30.06,30.02,30.05,151400.0,23.8535,23.8535,23.8218,23.8456,151400.0
2013-05-01 15:45:00,30.05,30.08,30.04,30.06,138800.0,23.8456,23.8694,23.8376,23.8535,138800.0
2013-05-01 15:50:00,30.05,30.06,30.03,30.05,174200.0,23.8456,23.8535,23.8297,23.8456,174200.0
2013-05-01 15:55:00,30.04,30.08,30.04,30.08,304200.0,23.8376,23.8694,23.8376,23.8694,304200.0
2013-05-02 09:30:00,30.02,30.27,29.8,29.9,305200.0,23.8218,24.0201,23.6472,23.7265,305200.0
2013-05-02 09:35:00,29.9,29.99,29.86,29.98,137600.0,23.7265,23.798,23.6948,23.79,137600.0
2013-05-02 09:40:00,29.99,30.08,29.96,30.06,101800.0,23.798,23.8694,23.7741,23.8535,101800.0
2013-05-02 09:45:00,30.08,30.11,30.08,30.09,78800.0,23.8694,23.8932,23.8694,23.8773,78800.0
2013-05-02 09:50:00,30.09,30.14,30.08,30.1,69800.0,23.8773,23.917,23.8694,23.8852,69800.0
2013-05-02 09:55:00,30.1,30.18,30.09,30.14,108800.0,23.8852,23.9487,23.8773,23.917,108800.0
2013-05-02 10:00:00,30.14,30.21,30.1,30.11,87600.0,23.917,23.9725,23.8852,23.8932,87600.0
2013-05-02 10:05:00,30.11,30.15,30.06,30.15,92600.0,23.8932,23.9249,23.8535,23.9249,92600.0
2013-05-02 10:10:00,30.15,30.2,30.13,30.18,75000.0,23.9249,23.9646,23.909,23.9487,75000.0
2013-05-02 10:15:00,30.18,30.24,30.18,30.2,90000.0,23.9487,23.9963,23.9487,23.9646,90000.0
2013-05-02 10:20:00,30.21,30.25,30.2,30.2,77600.0,23.9725,24.0043,23.9646,23.9646,77600.0
2013-05-02 10:25:00,30.2,30.21,30.18,30.18,51200.0,23.9646,23.9725,23.9487,23.9487,51200.0
2013-05-02 10:30:00,30.18,30.23,30.17,30.23,67200.0,23.9487,23.9884,23.9408,23.9884,67200.0
2013-05-02 10:35:00,30.23,30.24,30.18,30.18,48600.0,23.9884,23.9963,23.9487,23.9487,48600.0
2013-05-02 10:40:00,30.18,30.2,30.16,30.18,33000.0,23.9487,23.9646,23.9329,23.9487,33000.0
2013-05-02 10:45:00,30.19,30.21,30.17,30.18,44200.0,23.9567,23.9725,23.9408,23.9487,44200.0
2013-05-02 10:50:00,30.18,30.22,30.17,30.2,70200.0,23.9487,23.9805,23.9408,23.9646,70200.0
2013-05-02 10:55:00,30.2,30.22,30.2,30.21,38400.0,23.9646,23.9805,23.9646,23.9725,38400.0
2013-05-02 11:00:00,30.21,30.22,30.2,30.21,53600.0,23.9725,23.9805,23.9646,23.9725,53600.0
2013-05-02 11:05:00,30.21,30.23,30.21,30.22,59600.0,23.9725,23.9884,23.9725,23.9805,59600.0
2013-05-02 11:10:00,30.21,30.28,30.21,30.26,81400.0,23.9725,24.0281,23.9725,24.0122,81400.0
2013-05-02 11:15:00,30.25,30.27,30.23,30.27,61600.0,24.0043,24.0201,23.9884,24.0201,61600.0
2013-05-02 11:20:00,30.27,30.32,30.26,30.3,111600.0,24.0201,24.0598,24.0122,24.0439,111600.0
2013-05-02 11:25:00,30.31,30.33,30.3,30.32,51200.0,24.0519,24.0678,24.0439,24.0598,51200.0
2013-05-02 11:30:00,30.33,30.34,30.29,30.31,48000.0,24.0678,24.0757,24.036,24.0519,48000.0
2013-05-02 11:35:00,30.31,30.31,30.27,30.28,70000.0,24.0519,24.0519,24.0201,24.0281,70000.0
2013-05-02 11:40:00,30.28,30.3,30.27,30.29,29000.0,24.0281,24.0439,24.0201,24.036,29000.0
2013-05-02 11:45:00,30.3,30.34,30.28,30.32,96400.0,24.0439,24.0757,24.0281,24.0598,96400.0
2013-05-02 11:50:00,30.31,30.34,30.3,30.3,25400.0,24.0519,24.0757,24.0439,24.0439,25400.0
2013-05-02 11:55:00,30.3,30.31,30.3,30.31,44000.0,24.0439,24.0519,24.0439,24.0519,44000.0
2013-05-02 12:00:00,30.31,30.34,30.3,30.31,82000.0,24.0519,24.0757,24.0439,24.0519,82000.0
2013-05-02 12:05:00,30.31,30.32,30.29,30.32,76000.0,24.0519,24.0598,24.036,24.0598,76000.0
2013-05-02 12:10:00,30.32,30.33,30.27,30.28,87200.0,24.0598,24.0678,24.0201,24.0281,87200.0
2013-05-02 12:15:00,30.28,30.29,30.25,30.25,64600.0,24.0281,24.036,24.0043,24.0043,64600.0
2013-05-02 12:20:00,30.25,30.25,30.22,30.23,38200.0,24.0043,24.0043,23.9805,23.9884,38200.0
2013-05-02 12:25:00,30.23,30.23,30.2,30.2,46600.0,23.9884,23.9884,23.9646,23.9646,46600.0
2013-05-02 12:30:00,30.2,30.23,30.2,30.21,77400.0,23.9646,23.9884,23.9646,23.9725,77400.0
2013-05-02 12:35:00,30.21,30.21,30.19,30.2,30800.0,23.9725,23.9725,23.9567,23.9646,30800.0
2013-05-02 12:40:00,30.19,30.2,30.18,30.18,51400.0,23.9567,23.9646,23.9487,23.9487,51400.0
2013-05-02 12:45:00,30.18,30.22,30.18,30.21,34400.0,23.9487,23.9805,23.9487,23.9725,34400.0
2013-05-02 12:50:00,30.21,30.21,30.19,30.2,20000.0,23.9725,23.9725,23.9567,23.9646,20000.0
2013-05-02 12:55:00,30.2,30.21,30.19,30.19,53000.0,23.9646,23.9725,23.9567,23.9567,53000.0
2013-05-02 13:00:00,30.2,30.21,30.19,30.19,72200.0,23.9646,23.9725,23.9567,23.9567,72200.0
2013-05-02 13:05:00,30.2,30.23,30.18,30.23,78000.0,23.9646,23.9884,23.9487,23.9884,78000.0
2013-05-02 13:10:00,30.23,30.23,30.2,30.21,68000.0,23.9884,23.9884,23.9646,23.9725,68000.0
2013-05-02 13:15:00,30.2,30.21,30.18,30.19,47800.0,23.9646,23.9725,23.9487,23.9567,47800.0
2013-05-02 13:20:00,30.19,30.19,30.17,30.17,64800.0,23.9567,23.9567,23.9408,23.9408,64800.0
2013-05-02 13:25:00,30.17,30.2,30.17,30.18,69200.0,23.9408,23.9646,23.9408,23.9487,69200.0
2013-05-02 13:30:00,30.18,30.18,30.16,30.18,113600.0,23.9487,23.9487,23.9329,23.9487,113600.0
2013-05-02 13:35:00,30.17,30.18,30.17,30.18,64600.0,23.9408,23.9487,23.9408,23.9487,64600.0
2013-05-02 13:40:00,30.18,30.18,30.16,30.17,56800.0,23.9487,23.9487,23.9329,23.9408,56800.0
2013-05-02 13:45:00,30.16,30.17,30.16,30.16,53400.0,23.9329,23.9408,23.9329,23.9329,53400.0
2013-05-02 13:50:00,30.16,30.17,30.15,30.15,75200.0,23.9329,23.9408,23.9249,23.9249,75200.0
2013-05-02 13:55:00,30.16,30.18,30.15,30.17,65800.0,23.9329,23.9487,23.9249,23.9408,65800.0
2013-05-02 14:00:00,30.17,30.2,30.17,30.19,50800.0,23.9408,23.9646,23.9408,23.9567,50800.0
2013-05-02 14:05:00,30.2,30.21,30.18,30.18,64600.0,23.9646,23.9725,23.9487,23.9487,64600.0
2013-05-02 14:10:00,30.18,30.2,30.17,30.17,25800.0,23.9487,23.9646,23.9408,23.9408,25800.0
2013-05-02 14:15:00,30.17,30.2,30.15,30.17,68600.0,23.9408,23.9646,23.9249,23.9408,68600.0
2013-05-02 14:20:00,30.17,30.18,30.14,30.14,54000.0,23.9408,23.9487,23.917,23.917,54000.0
2013-05-02 14:25:00,30.15,30.17,30.15,30.15,50600.0,23.9249,23.9408,23.9249,23.9249,50600.0
2013-05-02 14:30:00,30.16,30.18,30.15,30.17,29600.0,23.9329,23.9487,23.9249,23.9408,29600.0
2013-05-02 14:35:00,30.17,30.2,30.17,30.18,74000.0,23.9408,23.9646,23.9408,23.9487,74000.0
2013-05-02 14:40:00,30.19,30.2,30.17,30.17,62400.0,23.9567,23.9646,23.9408,23.9408,62400.0
2013-05-02 14:45:00,30.17,30.19,30.17,30.18,52800.0,23.9408,23.9567,23.9408,23.9487,52800.0
2013-05-02 14:50:00,30.18,30.21,30.18,30.18,38600.0,23.9487,23.9725,23.9487,23.9487,38600.0
2013-05-02 14:55:00,30.18,30.21,30.18,30.21,84000.0,23.9487,23.9725,23.9487,23.9725,84000.0
2013-05-02 15:00:00,30.21,30.22,30.21,30.21,45800.0,23.9725,23.9805,23.9725,23.9725,45800.0
2013-05-02 15:05:00,30.21,30.21,30.18,30.2,91200.0,23.9725,23.9725,23.9487,23.9646,91200.0
2013-05-02 15:10:00,30.2,30.21,30.18,30.21,40600.0,23.9646,23.9725,23.9487,23.9725,40600.0
2013-05-02 15:15:00,30.2,30.23,30.2,30.21,86000.0,23.9646,23.9884,23.9646,23.9725,86000.0
2013-05-02 15:20:00,30.22,30.23,30.2,30.21,63200.0,23.9805,23.9884,23.9646,23.9725,63200.0
2013-05-02 15:25:00,30.21,30.21,30.18,30.2,80600.0,23.9725,23.9725,23.9487,23.9646,80600.0
2013-05-02 15:30:00,30.21,30.23,30.2,30.22,68000.0,23.9725,23.9884,23.9646,23.9805,68000.0
2013-05-02 15:35:00,30.22,30.23,30.19,30.23,78800.0,23.9805,23.9884,23.9567,23.9884,78800.0
2013-05-02 15:40:00,30.23,30.23,30.21,30.21,83000.0,23.9884,23.9884,23.9725,23.9725,83000.0
2013-05-02 15:45:00,30.21,30.21,30.19,30.2,116200.0,23.9725,23.9725,23.9567,23.9646,116200.0
2013-05-02 15:50:00,30.2,30.21,30.19,30.2,166200.0,23.9646,23.9725,23.9567,23.9646,166200.0
2013-05-02 15:55:00,30.2,30.21,30.18,30.19,322600.0,23.9646,23.9725,23.9487,23.9567,322600.0
2013-05-03 09:30:00,30.46,30.46,30.35,30.42,280600.0,24.1709,24.1709,24.0836,24.1392,280600.0
2013-05-03 09:35:00,30.42,30.48,30.4,30.47,125400.0,24.1392,24.1868,24.1233,24.1788,125400.0
2013-05-03 09:40:00,30.47,30.57,30.45,30.52,356600.0,24.1788,24.2582,24.163,24.2185,356600.0
2013-05-03 09:45:00,30.53,30.56,30.52,30.54,85200.0,24.2265,24.2503,24.2185,24.2344,85200.0
2013-05-03 09:50:00,30.54,30.61,30.5,30.61,207000.0,24.2344,24.2899,24.2027,24.2899,207000.0
2013-05-03 09:55:00,30.6,30.7,30.6,30.68,195400.0,24.282,24.3614,24.282,24.3455,195400.0
2013-05-03 10:00:00,30.67,30.7,30.63,30.67,185600.0,24.3376,24.3614,24.3058,24.3376,185600.0
2013-05-03 10:05:00,30.68,30.75,30.65,30.73,249000.0,24.3455,24.401,24.3217,24.3852,249000.0
2013-05-03 10:10:00,30.73,30.75,30.71,30.75,138800.0,24.3852,24.401,24.3693,24.401,138800.0
2013-05-03 10:15:00,30.75,30.75,30.7,30.72,208800.0,24.401,24.401,24.3614,24.3772,208800.0
2013-05-03 10:20:00,30.72,30.75,30.72,30.75,111400.0,24.3772,24.401,24.3772,24.401,111400.0
2013-05-03 10:25:00,30.75,30.77,30.72,30.77,93600.0,24.401,24.4169,24.3772,24.4169,93600.0
2013-05-03 10:30:00,30.76,30.79,30.74,30.75,78400.0,24.409,24.4328,24.3931,24.401,78400.0
2013-05-03 10:35:00,30.75,30.77,30.72,30.74,73200.0,24.401,24.4169,24.3772,24.3931,73200.0
2013-05-03 10:40:00,30.74,30.77,30.74,30.75,69400.0,24.3931,24.4169,24.3931,24.401,69400.0
2013-05-03 10:45:00,30.75,30.79,30.75,30.78,134000.0,24.401,24.4328,24.401,24.4248,134000.0
2013-05-03 10:50:00,30.78,30.79,30.76,30.76,61000.0,24.4248,24.4328,24.409,24.409,61000.0
2013-05-03 10:55:00,30.76,30.79,30.75,30.79,50000.0,24.409,24.4328,24.401,24.4328,50000.0
2013-05-03 11:00:00,30.79,30.81,30.79,30.8,90000.0,24.4328,24.4486,24.4328,24.4407,90000.0
2013-05-03 11:05:00,30.81,30.86,30.81,30.86,111800.0,24.4486,24.4883,24.4486,24.4883,111800.0
2013-05-03 11:10:00,30.86,30.88,30.86,30.87,69800.0,24.4883,24.5042,24.4883,24.4963,69800.0
2013-05-03 11:15:00,30.86,30.87,30.82,30.82,97600.0,24.4883,24.4963,24.4566,24.4566,97600.0
2013-05-03 11:20:00,30.82,30.85,30.81,30.84,116200.0,24.4566,24.4804,24.4486,24.4725,116200.0
2013-05-03 11:25:00,30.83,30.87,30.83,30.87,98600.0,24.4645,24.4963,24.4645,24.4963,98600.0
2013-05-03 11:30:00,30.86,30.89,30.86,30.89,106600.0,24.4883,24.5121,24.4883,24.5121,106600.0
2013-05-03 11:35:00,30.89,30.9,30.86,30.89,83400.0,24.5121,24.5201,24.4883,24.5121,83400.0
2013-05-03 11:40:00,30.89,30.93,30.89,30.92,192600.0,24.5121,24.5439,24.5121,24.5359,192600.0
2013-05-03 11:45:00,30.92,30.93,30.88,30.88,140000.0,24.5359,24.5439,24.5042,24.5042,140000.0
2013-05-03 11:50:00,30.88,30.93,30.88,30.93,82800.0,24.5042,24.5439,24.5042,24.5439,82800.0
2013-05-03 11:55:00,30.92,30.93,30.9,30.91,74800.0,24.5359,24.5439,24.5201,24.528,74800.0
2013-05-03 12:00:00,30.91,30.92,30.88,30.89,77200.0,24.528,24.5359,24.5042,24.5121,77200.0
2013-05-03 12:05:00,30.88,30.89,30.86,30.89,61600.0,24.5042,24.5121,24.4883,24.5121,61600.0
2013-05-03 12:10:00,30.89,30.93,30.89,30.92,57800.0,24.5121,24.5439,24.5121,24.5359,57800.0
2013-05-03 12:15:00,30.92,30.93,30.88,30.92,73000.0,24.5359,24.5439,24.5042,24.5359,73000.0
2013-05-03 12:20:00,30.92,30.93,30.92,30.93,63800.0,24.5359,24.5439,24.5359,24.5439,63800.0
2013-05-03 12:25:00,30.92,30.94,30.92,30.94,52400.0,24.5359,24.5518,24.5359,24.5518,52400.0
2013-05-03 12:30:00,30.94,30.94,30.88,30.89,63800.0,24.5518,24.5518,24.5042,24.5121,63800.0
2013-05-03 12:35:00,30.89,30.9,30.89,30.9,45600.0,24.5121,24.5201,24.5121,24.5201,45600.0
2013-05-03 12:40:00,30.9,30.9,30.88,30.88,64000.0,24.5201,24.5201,24.5042,24.5042,64000.0
2013-05-03 12:45:00,30.88,30.92,30.88,30.91,40000.0,24.5042,24.5359,24.5042,24.528,40000.0
2013-05-03 12:50:00,30.91,30.93,30.91,30.93,51000.0,24.528,24.5439,24.528,24.5439,51000.0
2013-05-03 12:55:00,30.93,30.93,30.89,30.89,110600.0,24.5439,24.5439,24.5121,24.5121,110600.0
2013-05-03 13:00:00,30.89,30.91,30.89,30.9,62000.0,24.5121,24.528,24.5121,24.5201,62000.0
2013-05-03 13:05:00,30.9,30.95,30.9,30.94,112400.0,24.5201,24.5597,24.5201,24.5518,112400.0
2013-05-03 13:10:00,30.94,30.97,30.93,30.97,79000.0,24.5518,24.5756,24.5439,24.5756,79000.0
2013-05-03 13:15:00,30.97,30.97,30.92,30.92,60200.0,24.5756,24.5756,24.5359,24.5359,60200.0
2013-05-03 13:20:00,30.92,30.95,30.9,30.95,39200.0,24.5359,24.5597,24.5201,24.5597,39200.0
2013-05-03 13:25:00,30.95,30.96,30.91,30.91,67400.0,24.5597,24.5677,24.528,24.528,67400.0
2013-05-03 13:30:00,30.91,30.92,30.88,30.9,54600.0,24.528,24.5359,24.5042,24.5201,54600.0
2013-05-03 13:35:00,30.9,30.91,30.89,30.89,86600.0,24.5201,24.528,24.5121,24.5121,86600.0
2013-05-03 13:40:00,30.89,30.9,30.88,30.89,29200.0,24.5121,24.5201,24.5042,24.5121,29200.0
2013-05-03 13:45:00,30.89,30.9,30.89,30.9,47400.0,24.5121,24.5201,24.5121,24.5201,47400.0
2013-05-03 13:50:00,30.9,30.9,30.85,30.86,117200.0,24.5201,24.5201,24.4804,24.4883,117200.0
2013-05-03 13:55:00,30.86,30.86,30.83,30.84,99800.0,24.4883,24.4883,24.4645,24.4725,99800.0
2013-05-03 14:00:00,30.84,30.85,30.82,30.82,82800.0,24.4725,24.4804,24.4566,24.4566,82800.0
2013-05-03 14:05:00,30.82,30.86,30.81,30.86,127000.0,24.4566,24.4883,24.4486,24.4883,127000.0
2013-05-03 14:10:00,30.87,30.88,30.85,30.85,73800.0,24.4963,24.5042,24.4804,24.4804,73800.0
2013-05-03 14:15:00,30.85,30.88,30.83,30.88,59400.0,24.4804,24.5042,24.4645,24.5042,59400.0
2013-05-03 14:20:00,30.88,30.89,30.85,30.86,81600.0,24.5042,24.5121,24.4804,24.4883,81600.0
2013-05-03 14:25:00,30.86,30.88,30.86,30.87,48400.0,24.4883,24.5042,24.4883,24.4963,48400.0
2013-05-03 14:30:00,30.87,30.89,30.86,30.89,53800.0,24.4963,24.5121,24.4883,24.5121,53800.0
2013-05-03 14:35:00,30.89,30.91,30.89,30.89,40800.0,24.5121,24.528,24.5121,24.5121,40800.0
2013-05-03 14:40:00,30.89,30.9,30.86,30.86,80600.0,24.5121,24.5201,24.4883,24.4883,80600.0
2013-05-03 14:45:00,30.85,30.86,30.84,30.86,103000.0,24.4804,24.4883,24.4725,24.4883,103000.0
2013-05-03 14:50:00,30.86,30.88,30.86,30.86,57000.0,24.4883,24.5042,24.4883,24.4883,57000.0
2013-05-03 14:55:00,30.86,30.88,30.86,30.86,69800.0,24.4883,24.5042,24.4883,24.4883,69800.0
2013-05-03 15:00:00,30.86,30.87,30.84,30.85,72400.0,24.4883,24.4963,24.4725,24.4804,72400.0
2013-05-03 15:05:00,30.85,30.86,30.83,30.83,75400.0,24.4804,24.4883,24.4645,24.4645,75400.0
2013-05-03 15:10:00,30.83,30.85,30.83,30.85,73800.0,24.4645,24.4804,24.4645,24.4804,73800.0
2013-05-03 15:15:00,30.84,30.88,30.84,30.86,105000.0,24.4725,24.5042,24.4725,24.4883,105000.0
2013-05-03 15:20:00,30.87,30.88,30.85,30.86,148600.0,24.4963,24.5042,24.4804,24.4883,148600.0
2013-05-03 15:25:00,30.86,30.92,30.86,30.91,182600.0,24.4883,24.5359,24.4883,24.528,182600.0
2013-05-03 15:30:00,30.91,30.93,30.9,30.92,278400.0,24.528,24.5439,24.5201,24.5359,278400.0
2013-05-03 15:35:00,30.92,30.95,30.92,30.94,203600.0,24.5359,24.5597,24.5359,24.5518,203600.0
2013-05-03 15:40:00,30.93,30.98,30.93,30.98,268600.0,24.5439,24.5835,24.5439,24.5835,268600.0
2013-05-03 15:45:00,30.98,30.99,30.97,30.97,210800.0,24.5835,24.5915,24.5756,24.5756,210800.0
2013-05-03 15:50:00,30.97,30.98,30.94,30.95,365800.0,24.5756,24.5835,24.5518,24.5597,365800.0
2013-05-03 15:55:00,30.95,30.95,30.93,30.93,531400.0,24.5597,24.5597,24.5439,24.5439,531400.0
2013-05-06 09:30:00,31.0,31.13,30.96,31.06,480200.0,24.5994,24.7026,24.5677,24.647,480200.0
2013-05-06 09:35:00,31.06,31.1,31.03,31.07,150800.0,24.647,24.6788,24.6232,24.655,150800.0
2013-05-06 09:40:00,31.07,31.14,31.06,31.08,91600.0,24.655,24.7105,24.647,24.6629,91600.0
2013-05-06 09:45:00,31.07,31.21,31.06,31.18,246000.0,24.655,24.7661,24.647,24.7423,246000.0
2013-05-06 09:50:00,31.18,31.2,31.09,31.1,103800.0,24.7423,24.7581,24.6708,24.6788,103800.0
2013-05-06 09:55:00,31.09,31.11,31.01,31.02,103800.0,24.6708,24.6867,24.6074,24.6153,103800.0
2013-05-06 10:00:00,31.03,31.06,31.01,31.03,72800.0,24.6232,24.647,24.6074,24.6232,72800.0
2013-05-06 10:05:00,31.03,31.11,31.03,31.09,123400.0,24.6232,24.6867,24.6232,24.6708,123400.0
2013-05-06 10:10:00,31.08,31.11,31.08,31.09,47200.0,24.6629,24.6867,24.6629,24.6708,47200.0
2013-05-06 10:15:00,31.09,31.1,31.08,31.08,73800.0,24.6708,24.6788,24.6629,24.6629,73800.0
2013-05-06 10:20:00,31.08,31.09,31.06,31.06,64600.0,24.6629,24.6708,24.647,24.647,64600.0
2013-05-06 10:25:00,31.07,31.11,31.05,31.11,104800.0,24.655,24.6867,24.6391,24.6867,104800.0
2013-05-06 10:30:00,31.11,31.11,31.07,31.08,63600.0,24.6867,24.6867,24.655,24.6629,63600.0
2013-05-06 10:35:00,31.08,31.1,31.08,31.09,24400.0,24.6629,24.6788,24.6629,24.6708,24400.0
2013-05-06 10:40:00,31.09,31.09,31.05,31.09,60400.0,24.6708,24.6708,24.6391,24.6708,60400.0
2013-05-06 10:45:00,31.08,31.11,31.07,31.08,79800.0,24.6629,24.6867,24.655,24.6629,79800.0
2013-05-06 10:50:00,31.08,31.08,31.06,31.07,77400.0,24.6629,24.6629,24.647,24.655,77400.0
2013-05-06 10:55:00,31.07,31.07,31.04,31.05,105600.0,24.655,24.655,24.6312,24.6391,105600.0
2013-05-06 11:00:00,31.04,31.05,31.02,31.03,77200.0,24.6312,24.6391,24.6153,24.6232,77200.0
2013-05-06 11:05:00,31.03,31.03,31.02,31.03,38200.0,24.6232,24.6232,24.6153,24.6232,38200.0
2013-05-06 11:10:00,31.02,31.04,31.02,31.04,35800.0,24.6153,24.6312,24.6153,24.6312,35800.0
2013-05-06 11:15:00,31.04,31.06,31.04,31.06,29600.0,24.6312,24.647,24.6312,24.647,29600.0
2013-05-06 11:20:00,31.06,31.08,31.06,31.08,79000.0,24.647,24.6629,24.647,24.6629,79000.0
2013-05-06 11:25:00,31.07,31.1,31.06,31.07,65000.0,24.655,24.6788,24.647,24.655,65000.0
2013-05-06 11:30:00,31.07,31.07,31.07,31.07,65200.0,24.655,24.655,24.655,24.655,65200.0
2013-05-06 11:35:00,31.07,31.08,31.07,31.07,30600.0,24.655,24.6629,24.655,24.655,30600.0
2013-05-06 11:40:00,31.07,31.11,31.06,31.11,72200.0,24.655,24.6867,24.647,24.6867,72200.0
2013-05-06 11:45:00,31.11,31.13,31.11,31.11,32600.0,24.6867,24.7026,24.6867,24.6867,32600.0
2013-05-06 11:50:00,31.11,31.13,31.11,31.12,22400.0,24.6867,24.7026,24.6867,24.6946,22400.0
2013-05-06 11:55:00,31.12,31.12,31.1,31.11,33600.0,24.6946,24.6946,24.6788,24.6867,33600.0
2013-05-06 12:00:00,31.11,31.11,31.09,31.1,18400.0,24.6867,24.6867,24.6708,24.6788,18400.0
2013-05-06 12:05:00,31.1,31.11,31.1,31.11,47800.0,24.6788,24.6867,24.6788,24.6867,47800.0
2013-05-06 12:10:00,31.11,31.11,31.09,31.09,39200.0,24.6867,24.6867,24.6708,24.6708,39200.0
2013-05-06 12:15:00,31.09,31.09,31.07,31.08,27000.0,24.6708,24.6708,24.655,24.6629,27000.0
2013-05-06 12:20:00,31.08,31.08,31.07,31.07,25800.0,24.6629,24.6629,24.655,24.655,25800.0
2013-05-06 12:25:00,31.07,31.09,31.07,31.09,32600.0,24.655,24.6708,24.655,24.6708,32600.0
2013-05-06 12:30:00,31.09,31.1,31.08,31.09,39200.0,24.6708,24.6788,24.6629,24.6708,39200.0
2013-05-06 12:35:00,31.09,31.1,31.09,31.09,89200.0,24.6708,24.6788,24.6708,24.6708,89200.0
2013-05-06 12:40:00,31.1,31.13,31.1,31.13,54800.0,24.6788,24.7026,24.6788,24.7026,54800.0
2013-05-06 12:45:00,31.13,31.14,31.13,31.14,42600.0,24.7026,24.7105,24.7026,24.7105,42600.0
2013-05-06 12:50:00,31.14,31.17,31.14,31.16,59600.0,24.7105,24.7343,24.7105,24.7264,59600.0
2013-05-06 12:55:00,31.16,31.17,31.11,31.12,56000.0,24.7264,24.7343,24.6867,24.6946,56000.0
2013-05-06 13:00:00,31.13,31.13,31.09,31.09,31600.0,24.7026,24.7026,24.6708,24.6708,31600.0
2013-05-06 13:05:00,31.09,31.11,31.07,31.1,55600.0,24.6708,24.6867,24.655,24.6788,55600.0
2013-05-06 13:10:00,31.1,31.11,31.08,31.08,25800.0,24.6788,24.6867,24.6629,24.6629,25800.0
2013-05-06 13:15:00,31.08,31.1,31.07,31.09,25200.0,24.6629,24.6788,24.655,24.6708,25200.0
2013-05-06 13:20:00,31.09,31.1,31.08,31.08,23000.0,24.6708,24.6788,24.6629,24.6629,23000.0
2013-05-06 13:25:00,31.08,31.1,31.07,31.09,75000.0,24.6629,24.6788,24.655,24.6708,75000.0
2013-05-06 13:30:00,31.1,31.11,31.07,31.1,144600.0,24.6788,24.6867,24.655,24.6788,144600.0
2013-05-06 13:35:00,31.1,31.11,31.1,31.1,61200.0,24.6788,24.6867,24.6788,24.6788,61200.0
2013-05-06 13:40:00,31.1,31.12,31.1,31.11,20800.0,24.6788,24.6946,24.6788,24.6867,20800.0
2013-05-06 13:45:00,31.11,31.11,31.1,31.11,17200.0,24.6867,24.6867,24.6788,24.6867,17200.0
2013-05-06 13:50:00,31.11,31.12,31.11,31.11,24200.0,24.6867,24.6946,24.6867,24.6867,24200.0
2013-05-06 13:55:00,31.11,31.13,31.11,31.13,51000.0,24.6867,24.7026,24.6867,24.7026,51000.0
2013-05-06 14:00:00,31.12,31.14,31.12,31.12,58200.0,24.6946,24.7105,24.6946,24.6946,58200.0
2013-05-06 14:05:00,31.12,31.14,31.12,31.14,44000.0,24.6946,24.7105,24.6946,24.7105,44000.0
2013-05-06 14:10:00,31.14,31.14,31.13,31.14,20200.0,24.7105,24.7105,24.7026,24.7105,20200.0
2013-05-06 14:15:00,31.14,31.14,31.13,31.13,21400.0,24.7105,24.7105,24.7026,24.7026,21400.0
2013-05-06 14:20:00,31.13,31.15,31.13,31.14,54200.0,24.7026,24.7184,24.7026,24.7105,54200.0
2013-05-06 14:25:00,31.14,31.16,31.14,31.15,47000.0,24.7105,24.7264,24.7105,24.7184,47000.0
2013-05-06 14:30:00,31.15,31.18,31.15,31.18,160800.0,24.7184,24.7423,24.7184,24.7423,160800.0
2013-05-06 14:35:00,31.18,31.18,31.16,31.18,182400.0,24.7423,24.7423,24.7264,24.7423,182400.0
2013-05-06 14:40:00,31.18,31.2,31.18,31.18,99800.0,24.7423,24.7581,24.7423,24.7423,99800.0
2013-05-06 14:45:00,31.18,31.18,31.18,31.18,17000.0,24.7423,24.7423,24.7423,24.7423,17000.0
2013-05-06 14:50:00,31.18,31.2,31.18,31.19,62200.0,24.7423,24.7581,24.7423,24.7502,62200.0
2013-05-06 14:55:00,31.19,31.19,31.18,31.18,58200.0,24.7502,24.7502,24.7423,24.7423,58200.0
2013-05-06 15:00:00,31.18,31.21,31.18,31.21,59800.0,24.7423,24.7661,24.7423,24.7661,59800.0
2013-05-06 15:05:00,31.21,31.21,31.16,31.18,114600.0,24.7661,24.7661,24.7264,24.7423,114600.0
2013-05-06 15:10:00,31.18,31.19,31.17,31.18,73000.0,24.7423,24.7502,24.7343,24.7423,73000.0
2013-05-06 15:15:00,31.18,31.2,31.18,31.18,32000.0,24.7423,24.7581,24.7423,24.7423,32000.0
2013-05-06 15:20:00,31.18,31.19,31.17,31.17,105800.0,24.7423,24.7502,24.7343,24.7343,105800.0
2013-05-06 15:25:00,31.17,31.18,31.16,31.17,64200.0,24.7343,24.7423,24.7264,24.7343,64200.0
2013-05-06 15:30:00,31.17,31.19,31.16,31.18,133800.0,24.7343,24.7502,24.7264,24.7423,133800.0
2013-05-06 15:35:00,31.18,31.21,31.17,31.21,65000.0,24.7423,24.7661,24.7343,24.7661,65000.0
2013-05-06 15:40:00,31.21,31.22,31.18,31.22,207400.0,24.7661,24.774,24.7423,24.774,207400.0
2013-05-06 15:45:00,31.22,31.24,31.22,31.22,236200.0,24.774,24.7899,24.774,24.774,236200.0
2013-05-06 15:50:00,31.22,31.24,31.21,31.23,303400.0,24.774,24.7899,24.7661,24.7819,303400.0
2013-05-06 15:55:00,31.23,31.24,31.21,31.24,438200.0,24.7819,24.7899,24.7661,24.7899,438200.0
2013-05-07 09:30:00,31.23,31.27,31.09,31.12,301800.0,24.8656,24.8975,24.7541,24.778,301800.0
2013-05-07 09:35:00,31.1,31.14,31.03,31.13,101200.0,24.7621,24.794,24.7064,24.786,101200.0
2013-05-07 09:40:00,31.13,31.18,31.09,31.12,100200.0,24.786,24.8258,24.7541,24.778,100200.0
2013-05-07 09:45:00,31.12,31.13,31.05,31.07,90200.0,24.778,24.786,24.7223,24.7382,90200.0
2013-05-07 09:50:00,31.07,31.1,31.06,31.08,59200.0,24.7382,24.7621,24.7303,24.7462,59200.0
2013-05-07 09:55:00,31.08,31.1,31.07,31.09,58600.0,24.7462,24.7621,24.7382,24.7541,58600.0
2013-05-07 10:00:00,31.09,31.16,31.09,31.1,96400.0,24.7541,24.8099,24.7541,24.7621,96400.0
2013-05-07 10:05:00,31.1,31.14,31.1,31.13,146800.0,24.7621,24.794,24.7621,24.786,146800.0
2013-05-07 10:10:00,31.13,31.18,31.09,31.13,155200.0,24.786,24.8258,24.7541,24.786,155200.0
2013-05-07 10:15:00,31.13,31.14,31.07,31.08,111800.0,24.786,24.794,24.7382,24.7462,111800.0
2013-05-07 10:20:00,31.08,31.11,31.06,31.09,154800.0,24.7462,24.7701,24.7303,24.7541,154800.0
2013-05-07 10:25:00,31.09,31.11,31.06,31.07,94400.0,24.7541,24.7701,24.7303,24.7382,94400.0
2013-05-07 10:30:00,31.07,31.08,31.05,31.05,66200.0,24.7382,24.7462,24.7223,24.7223,66200.0
2013-05-07 10:35:00,31.05,31.06,31.02,31.02,279400.0,24.7223,24.7303,24.6984,24.6984,279400.0
2013-05-07 10:40:00,31.02,31.02,30.96,30.97,104000.0,24.6984,24.6984,24.6506,24.6586,104000.0
2013-05-07 10:45:00,30.97,31.0,30.96,30.97,90400.0,24.6586,24.6825,24.6506,24.6586,90400.0
2013-05-07 10:50:00,30.98,31.0,30.97,31.0,46800.0,24.6666,24.6825,24.6586,24.6825,46800.0
2013-05-07 10:55:00,31.0,31.02,30.96,30.98,73400.0,24.6825,24.6984,24.6506,24.6666,73400.0
2013-05-07 11:00:00,30.97,30.98,30.95,30.96,134800.0,24.6586,24.6666,24.6427,24.6506,134800.0
2013-05-07 11:05:00,30.96,31.0,30.96,30.98,115800.0,24.6506,24.6825,24.6506,24.6666,115800.0
2013-05-07 11:10:00,30.98,31.0,30.98,31.0,90200.0,24.6666,24.6825,24.6666,24.6825,90200.0
2013-05-07 11:15:00,31.0,31.0,30.95,30.96,44400.0,24.6825,24.6825,24.6427,24.6506,44400.0
2013-05-07 11:20:00,30.96,30.98,30.95,30.97,63400.0,24.6506,24.6666,24.6427,24.6586,63400.0
2013-05-07 11:25:00,30.97,30.97,30.93,30.93,99600.0,24.6586,24.6586,24.6268,24.6268,99600.0
2013-05-07 11:30:00,30.93,30.93,30.86,30.89,233800.0,24.6268,24.6268,24.571,24.5949,233800.0
2013-05-07 11:35:00,30.9,30.91,30.86,30.88,83400.0,24.6029,24.6108,24.571,24.5869,83400.0
2013-05-07 11:40:00,30.88,30.93,30.87,30.93,138000.0,24.5869,24.6268,24.579,24.6268,138000.0
2013-05-07 11:45:00,30.92,30.95,30.92,30.93,64400.0,24.6188,24.6427,24.6188,24.6268,64400.0
2013-05-07 11:50:00,30.93,30.93,30.91,30.92,58600.0,24.6268,24.6268,24.6108,24.6188,58600.0
2013-05-07 11:55:00,30.92,30.93,30.92,30.93,24800.0,24.6188,24.6268,24.6188,24.6268,24800.0
2013-05-07 12:00:00,30.93,30.95,30.93,30.94,51200.0,24.6268,24.6427,24.6268,24.6347,51200.0
2013-05-07 12:05:00,30.95,30.95,30.92,30.95,51200.0,24.6427,24.6427,24.6188,24.6427,51200.0
2013-05-07 12:10:00,30.95,30.95,30.93,30.95,80400.0,24.6427,24.6427,24.6268,24.6427,80400.0
2013-05-07 12:15:00,30.94,30.95,30.93,30.93,37600.0,24.6347,24.6427,24.6268,24.6268,37600.0
2013-05-07 12:20:00,30.93,30.95,30.92,30.92,63000.0,24.6268,24.6427,24.6188,24.6188,63000.0
2013-05-07 12:25:00,30.92,30.93,30.89,30.9,93600.0,24.6188,24.6268,24.5949,24.6029,93600.0
2013-05-07 12:30:00,30.91,30.95,30.9,30.94,59000.0,24.6108,24.6427,24.6029,24.6347,59000.0
2013-05-07 12:35:00,30.93,30.94,30.91,30.93,140800.0,24.6268,24.6347,24.6108,24.6268,140800.0
2013-05-07 12:40:00,30.94,30.95,30.93,30.95,33600.0,24.6347,24.6427,24.6268,24.6427,33600.0
2013-05-07 12:45:00,30.95,30.99,30.93,30.99,60400.0,24.6427,24.6745,24.6268,24.6745,60400.0
2013-05-07 12:50:00,30.99,31.0,30.98,30.99,27600.0,24.6745,24.6825,24.6666,24.6745,27600.0
2013-05-07 12:55:00,31.0,31.02,30.99,31.0,49600.0,24.6825,24.6984,24.6745,24.6825,49600.0
2013-05-07 13:00:00,31.0,31.0,30.97,30.99,47000.0,24.6825,24.6825,24.6586,24.6745,47000.0
2013-05-07 13:05:00,30.99,31.0,30.96,31.0,83200.0,24.6745,24.6825,24.6506,24.6825,83200.0
2013-05-07 13:10:00,31.0,31.0,30.98,31.0,58800.0,24.6825,24.6825,24.6666,24.6825,58800.0
2013-05-07 13:15:00,31.0,31.02,31.0,31.0,29000.0,24.6825,24.6984,24.6825,24.6825,29000.0
2013-05-07 13:20:00,31.0,31.01,30.99,30.99,40400.0,24.6825,24.6904,24.6745,24.6745,40400.0
2013-05-07 13:25:00,30.99,31.02,30.99,31.01,63600.0,24.6745,24.6984,24.6745,24.6904,63600.0
2013-05-07 13:30:00,31.02,31.02,31.0,31.01,45000.0,24.6984,24.6984,24.6825,24.6904,45000.0
2013-05-07 13:35:00,31.01,31.04,31.01,31.03,51000.0,24.6904,24.7143,24.6904,24.7064,51000.0
2013-05-07 13:40:00,31.03,31.05,31.03,31.03,67600.0,24.7064,24.7223,24.7064,24.7064,67600.0
2013-05-07 13:45:00,31.03,31.06,31.03,31.04,42000.0,24.7064,24.7303,24.7064,24.7143,42000.0
2013-05-07 13:50:00,31.04,31.04,31.02,31.04,74400.0,24.7143,24.7143,24.6984,24.7143,74400.0
2013-05-07 13:55:00,31.04,31.04,31.02,31.04,53800.0,24.7143,24.7143,24.6984,24.7143,53800.0
2013-05-07 14:00:00,31.04,31.06,31.03,31.05,49400.0,24.7143,24.7303,24.7064,24.7223,49400.0
2013-05-07 14:05:00,31.04,31.05,31.02,31.05,91600.0,24.7143,24.7223,24.6984,24.7223,91600.0
2013-05-07 14:10:00,31.05,31.08,31.05,31.06,89400.0,24.7223,24.7462,24.7223,24.7303,89400.0
2013-05-07 14:15:00,31.06,31.07,31.04,31.04,67800.0,24.7303,24.7382,24.7143,24.7143,67800.0
2013-05-07 14:20:00,31.04,31.05,31.03,31.05,59600.0,24.7143,24.7223,24.7064,24.7223,59600.0
2013-05-07 14:25:00,31.04,31.06,31.01,31.02,100600.0,24.7143,24.7303,24.6904,24.6984,100600.0
2013-05-07 14:30:00,31.02,31.03,30.99,31.0,63000.0,24.6984,24.7064,24.6745,24.6825,63000.0
2013-05-07 14:35:00,31.0,31.0,30.99,31.0,53000.0,24.6825,24.6825,24.6745,24.6825,53000.0
2013-05-07 14:40:00,31.0,31.02,31.0,31.01,35600.0,24.6825,24.6984,24.6825,24.6904,35600.0
2013-05-07 14:45:00,31.02,31.05,31.0,31.05,145000.0,24.6984,24.7223,24.6825,24.7223,145000.0
2013-05-07 14:50:00,31.05,31.09,31.05,31.09,90200.0,24.7223,24.7541,24.7223,24.7541,90200.0
2013-05-07 14:55:00,31.09,31.11,31.07,31.08,97400.0,24.7541,24.7701,24.7382,24.7462,97400.0
2013-05-07 15:00:00,31.08,31.09,31.08,31.09,28400.0,24.7462,24.7541,24.7462,24.7541,28400.0
2013-05-07 15:05:00,31.09,31.11,31.09,31.11,48600.0,24.7541,24.7701,24.7541,24.7701,48600.0
2013-05-07 15:10:00,31.11,31.11,31.07,31.08,72000.0,24.7701,24.7701,24.7382,24.7462,72000.0
2013-05-07 15:15:00,31.09,31.1,31.08,31.09,59800.0,24.7541,24.7621,24.7462,24.7541,59800.0
2013-05-07 15:20:00,31.09,31.1,31.06,31.08,83600.0,24.7541,24.7621,24.7303,24.7462,83600.0
2013-05-07 15:25:00,31.08,31.08,31.05,31.06,69000.0,24.7462,24.7462,24.7223,24.7303,69000.0
2013-05-07 15:30:00,31.06,31.08,31.05,31.08,88200.0,24.7303,24.7462,24.7223,24.7462,88200.0
2013-05-07 15:35:00,31.08,31.1,31.07,31.1,167600.0,24.7462,24.7621,24.7382,24.7621,167600.0
2013-05-07 15:40:00,31.1,31.1,31.07,31.07,71200.0,24.7621,24.7621,24.7382,24.7382,71200.0
2013-05-07 15:45:00,31.07,31.08,31.07,31.07,96000.0,24.7382,24.7462,24.7382,24.7382,96000.0
2013-05-07 15:50:00,31.07,31.1,31.07,31.09,165000.0,24.7382,24.7621,24.7382,24.7541,165000.0
2013-05-07 15:55:00,31.09,31.1,31.08,31.1,282800.0,24.7541,24.7621,24.7462,24.7621,282800.0
2013-05-08 09:30:00,31.2,31.21,30.95,31.03,232400.0,24.8417,24.8497,24.6427,24.7064,232400.0
2013-05-08 09:35:00,31.01,31.06,30.98,31.0,79800.0,24.6904,24.7303,24.6666,24.6825,79800.0
2013-05-08 09:40:00,30.99,31.0,30.86,30.87,126000.0,24.6745,24.6825,24.571,24.579,126000.0
2013-05-08 09:45:00,30.88,30.93,30.87,30.93,126600.0,24.5869,24.6268,24.579,24.6268,126600.0
2013-05-08 09:50:00,30.92,31.02,30.92,31.02,92800.0,24.6188,24.6984,24.6188,24.6984,92800.0
2013-05-08 09:55:00,31.02,31.06,30.99,31.05,53600.0,24.6984,24.7303,24.6745,24.7223,53600.0
2013-05-08 10:00:00,31.05,31.08,31.03,31.05,111200.0,24.7223,24.7462,24.7064,24.7223,111200.0
2013-05-08 10:05:00,31.06,31.06,31.0,31.06,56000.0,24.7303,24.7303,24.6825,24.7303,56000.0
2013-05-08 10:10:00,31.06,31.09,31.06,31.09,76000.0,24.7303,24.7541,24.7303,24.7541,76000.0
2013-05-08 10:15:00,31.1,31.11,31.07,31.08,79000.0,24.7621,24.7701,24.7382,24.7462,79000.0
2013-05-08 10:20:00,31.08,31.08,31.05,31.06,34200.0,24.7462,24.7462,24.7223,24.7303,34200.0
2013-05-08 10:25:00,31.06,31.08,31.04,31.06,69000.0,24.7303,24.7462,24.7143,24.7303,69000.0
2013-05-08 10:30:00,31.06,31.13,31.06,31.13,69600.0,24.7303,24.786,24.7303,24.786,69600.0
2013-05-08 10:35:00,31.13,31.15,31.13,31.14,49600.0,24.786,24.8019,24.786,24.794,49600.0
2013-05-08 10:40:00,31.14,31.15,31.11,31.15,50200.0,24.794,24.8019,24.7701,24.8019,50200.0
2013-05-08 10:45:00,31.15,31.16,31.11,31.13,36800.0,24.8019,24.8099,24.7701,24.786,36800.0
2013-05-08 10:50:00,31.12,31.14,31.1,31.11,71400.0,24.778,24.794,24.7621,24.7701,71400.0
2013-05-08 10:55:00,31.11,31.13,31.1,31.11,52000.0,24.7701,24.786,24.7621,24.7701,52000.0
2013-05-08 11:00:00,31.12,31.14,31.11,31.12,122600.0,24.778,24.794,24.7701,24.778,122600.0
2013-05-08 11:05:00,31.12,31.13,31.11,31.11,61800.0,24.778,24.786,24.7701,24.7701,61800.0
2013-05-08 11:10:00,31.11,31.11,31.09,31.09,61200.0,24.7701,24.7701,24.7541,24.7541,61200.0
2013-05-08 11:15:00,31.09,31.09,31.08,31.08,32200.0,24.7541,24.7541,24.7462,24.7462,32200.0
2013-05-08 11:20:00,31.08,31.09,31.08,31.09,20400.0,24.7462,24.7541,24.7462,24.7541,20400.0
2013-05-08 11:25:00,31.09,31.11,31.09,31.11,38400.0,24.7541,24.7701,24.7541,24.7701,38400.0
2013-05-08 11:30:00,31.11,31.14,31.1,31.14,82200.0,24.7701,24.794,24.7621,24.794,82200.0
2013-05-08 11:35:00,31.14,31.17,31.14,31.16,26800.0,24.794,24.8178,24.794,24.8099,26800.0
2013-05-08 11:40:00,31.16,31.18,31.16,31.18,28200.0,24.8099,24.8258,24.8099,24.8258,28200.0
2013-05-08 11:45:00,31.18,31.19,31.18,31.18,42000.0,24.8258,24.8338,24.8258,24.8258,42000.0
2013-05-08 11:50:00,31.18,31.18,31.17,31.18,43400.0,24.8258,24.8258,24.8178,24.8258,43400.0
2013-05-08 11:55:00,31.18,31.18,31.16,31.16,33200.0,24.8258,24.8258,24.8099,24.8099,33200.0
2013-05-08 12:00:00,31.15,31.18,31.15,31.17,17200.0,24.8019,24.8258,24.8019,24.8178,17200.0
2013-05-08 12:05:00,31.17,31.18,31.16,31.17,44200.0,24.8178,24.8258,24.8099,24.8178,44200.0
2013-05-08 12:10:00,31.16,31.18,31.16,31.17,26400.0,24.8099,24.8258,24.8099,24.8178,26400.0
2013-05-08 12:15:00,31.17,31.17,31.12,31.13,44000.0,24.8178,24.8178,24.778,24.786,44000.0
2013-05-08 12:20:00,31.13,31.13,31.11,31.11,63200.0,24.786,24.786,24.7701,24.7701,63200.0
2013-05-08 12:25:00,31.11,31.11,31.07,31.07,42000.0,24.7701,24.7701,24.7382,24.7382,42000.0
2013-05-08 12:30:00,31.08,31.09,31.06,31.09,35000.0,24.7462,24.7541,24.7303,24.7541,35000.0
2013-05-08 12:35:00,31.09,31.12,31.09,31.12,31400.0,24.7541,24.778,24.7541,24.778,31400.0
2013-05-08 12:40:00,31.11,31.12,31.11,31.11,27200.0,24.7701,24.778,24.7701,24.7701,27200.0
2013-05-08 12:45:00,31.11,31.13,31.11,31.12,55200.0,24.7701,24.786,24.7701,24.778,55200.0
2013-05-08 12:50:00,31.13,31.16,31.12,31.15,59800.0,24.786,24.8099,24.778,24.8019,59800.0
2013-05-08 12:55:00,31.15,31.17,31.14,31.16,53600.0,24.8019,24.8178,24.794,24.8099,53600.0
2013-05-08 13:00:00,31.17,31.17,31.14,31.16,54400.0,24.8178,24.8178,24.794,24.8099,54400.0
2013-05-08 13:05:00,31.16,31.17,31.15,31.16,31800.0,24.8099,24.8178,24.8019,24.8099,31800.0
2013-05-08 13:10:00,31.15,31.16,31.14,31.14,31200.0,24.8019,24.8099,24.794,24.794,31200.0
2013-05-08 13:15:00,31.14,31.14,31.11,31.11,32400.0,24.794,24.794,24.7701,24.7701,32400.0
2013-05-08 13:20:00,31.11,31.11,31.07,31.08,40800.0,24.7701,24.7701,24.7382,24.7462,40800.0
2013-05-08 13:25:00,31.08,31.08,31.05,31.06,53600.0,24.7462,24.7462,24.7223,24.7303,53600.0
2013-05-08 13:30:00,31.06,31.09,31.06,31.09,40600.0,24.7303,24.7541,24.7303,24.7541,40600.0
2013-05-08 13:35:00,31.09,31.09,31.07,31.08,32800.0,24.7541,24.7541,24.7382,24.7462,32800.0
2013-05-08 13:40:00,31.08,31.08,31.06,31.07,25200.0,24.7462,24.7462,24.7303,24.7382,25200.0
2013-05-08 13:45:00,31.07,31.08,31.07,31.08,56600.0,24.7382,24.7462,24.7382,24.7462,56600.0
2013-05-08 13:50:00,31.08,31.11,31.07,31.09,54200.0,24.7462,24.7701,24.7382,24.7541,54200.0
2013-05-08 13:55:00,31.09,31.09,31.06,31.06,38600.0,24.7541,24.7541,24.7303,24.7303,38600.0
2013-05-08 14:00:00,31.06,31.08,31.04,31.08,65000.0,24.7303,24.7462,24.7143,24.7462,65000.0
2013-05-08 14:05:00,31.09,31.11,31.09,31.1,55800.0,24.7541,24.7701,24.7541,24.7621,55800.0
2013-05-08 14:10:00,31.1,31.12,31.1,31.12,24200.0,24.7621,24.778,24.7621,24.778,24200.0
2013-05-08 14:15:00,31.12,31.13,31.11,31.11,52800.0,24.778,24.786,24.7701,24.7701,52800.0
2013-05-08 14:20:00,31.11,31.11,31.1,31.11,29000.0,24.7701,24.7701,24.7621,24.7701,29000.0
2013-05-08 14:25:00,31.11,31.11,31.11,31.11,41800.0,24.7701,24.7701,24.7701,24.7701,41800.0
2013-05-08 14:30:00,31.11,31.13,31.08,31.09,124400.0,24.7701,24.786,24.7462,24.7541,124400.0
2013-05-08 14:35:00,31.09,31.11,31.08,31.11,68000.0,24.7541,24.7701,24.7462,24.7701,68000.0
2013-05-08 14:40:00,31.1,31.11,31.09,31.09,51800.0,24.7621,24.7701,24.7541,24.7541,51800.0
2013-05-08 14:45:00,31.09,31.11,31.08,31.1,28600.0,24.7541,24.7701,24.7462,24.7621,28600.0
2013-05-08 14:50:00,31.1,31.11,31.07,31.11,52600.0,24.7621,24.7701,24.7382,24.7701,52600.0
2013-05-08 14:55:00,31.11,31.11,31.08,31.1,32800.0,24.7701,24.7701,24.7462,24.7621,32800.0
2013-05-08 15:00:00,31.1,31.1,31.09,31.1,33800.0,24.7621,24.7621,24.7541,24.7621,33800.0
2013-05-08 15:05:00,31.1,31.11,31.09,31.1,35600.0,24.7621,24.7701,24.7541,24.7621,35600.0
2013-05-08 15:10:00,31.1,31.11,31.1,31.11,36000.0,24.7621,24.7701,24.7621,24.7701,36000.0
2013-05-08 15:15:00,31.11,31.12,31.1,31.12,80000.0,24.7701,24.778,24.7621,24.778,80000.0
2013-05-08 15:20:00,31.12,31.17,31.11,31.16,148800.0,24.778,24.8178,24.7701,24.8099,148800.0
2013-05-08 15:25:00,31.16,31.2,31.16,31.17,115200.0,24.8099,24.8417,24.8099,24.8178,115200.0
2013-05-08 15:30:00,31.17,31.18,31.15,31.16,62000.0,24.8178,24.8258,24.8019,24.8099,62000.0
2013-05-08 15:35:00,31.15,31.16,31.15,31.16,55000.0,24.8019,24.8099,24.8019,24.8099,55000.0
2013-05-08 15:40:00,31.15,31.18,31.15,31.18,73000.0,24.8019,24.8258,24.8019,24.8258,73000.0
2013-05-08 15:45:00,31.18,31.2,31.18,31.19,135800.0,24.8258,24.8417,24.8258,24.8338,135800.0
2013-05-08 15:50:00,31.2,31.2,31.18,31.19,123200.0,24.8417,24.8417,24.8258,24.8338,123200.0
2013-05-08 15:55:00,31.19,31.22,31.18,31.21,421600.0,24.8338,24.8577,24.8258,24.8497,421600.0
2013-05-09 09:30:00,31.33,31.45,31.28,31.35,343200.0,24.9452,25.0408,24.9054,24.9612,343200.0
2013-05-09 09:35:00,31.33,31.35,31.28,31.29,98000.0,24.9452,24.9612,24.9054,24.9134,98000.0
2013-05-09 09:40:00,31.29,31.32,31.25,31.27,142200.0,24.9134,24.9373,24.8815,24.8975,142200.0
2013-05-09 09:45:00,31.28,31.31,31.27,31.27,132000.0,24.9054,24.9293,24.8975,24.8975,132000.0
2013-05-09 09:50:00,31.27,31.29,31.24,31.25,141200.0,24.8975,24.9134,24.8736,24.8815,141200.0
2013-05-09 09:55:00,31.25,31.25,31.16,31.18,242800.0,24.8815,24.8815,24.8099,24.8258,242800.0
2013-05-09 10:00:00,31.18,31.22,31.18,31.19,142600.0,24.8258,24.8577,24.8258,24.8338,142600.0
2013-05-09 10:05:00,31.19,31.19,31.09,31.1,206600.0,24.8338,24.8338,24.7541,24.7621,206600.0
2013-05-09 10:10:00,31.1,31.15,31.1,31.13,112600.0,24.7621,24.8019,24.7621,24.786,112600.0
2013-05-09 10:15:00,31.13,31.13,31.09,31.09,114200.0,24.786,24.786,24.7541,24.7541,114200.0
2013-05-09 10:20:00,31.09,31.14,31.09,31.13,132400.0,24.7541,24.794,24.7541,24.786,132400.0
2013-05-09 10:25:00,31.13,31.17,31.11,31.16,129000.0,24.786,24.8178,24.7701,24.8099,129000.0
2013-05-09 10:30:00,31.16,31.2,31.16,31.19,84200.0,24.8099,24.8417,24.8099,24.8338,84200.0
2013-05-09 10:35:00,31.2,31.22,31.18,31.18,117400.0,24.8417,24.8577,24.8258,24.8258,117400.0
2013-05-09 10:40:00,31.18,31.19,31.16,31.18,62600.0,24.8258,24.8338,24.8099,24.8258,62600.0
2013-05-09 10:45:00,31.18,31.18,31.14,31.16,130200.0,24.8258,24.8258,24.794,24.8099,130200.0
2013-05-09 10:50:00,31.17,31.17,31.13,31.13,81000.0,24.8178,24.8178,24.786,24.786,81000.0
2013-05-09 10:55:00,31.13,31.14,31.11,31.11,38800.0,24.786,24.794,24.7701,24.7701,38800.0
2013-05-09 11:00:00,31.11,31.15,31.11,31.12,121800.0,24.7701,24.8019,24.7701,24.778,121800.0
2013-05-09 11:05:00,31.12,31.15,31.1,31.15,91800.0,24.778,24.8019,24.7621,24.8019,91800.0
2013-05-09 11:10:00,31.15,31.19,31.15,31.17,47400.0,24.8019,24.8338,24.8019,24.8178,47400.0
2013-05-09 11:15:00,31.17,31.18,31.15,31.17,43200.0,24.8178,24.8258,24.8019,24.8178,43200.0
2013-05-09 11:20:00,31.17,31.18,31.16,31.17,27400.0,24.8178,24.8258,24.8099,24.8178,27400.0
2013-05-09 11:25:00,31.18,31.2,31.17,31.18,89200.0,24.8258,24.8417,24.8178,24.8258,89200.0
2013-05-09 11:30:00,31.18,31.18,31.15,31.16,124400.0,24.8258,24.8258,24.8019,24.8099,124400.0
2013-05-09 11:35:00,31.17,31.17,31.15,31.16,52400.0,24.8178,24.8178,24.8019,24.8099,52400.0
2013-05-09 11:40:00,31.16,31.17,31.15,31.16,38200.0,24.8099,24.8178,24.8019,24.8099,38200.0
2013-05-09 11:45:00,31.15,31.16,31.13,31.14,64800.0,24.8019,24.8099,24.786,24.794,64800.0
2013-05-09 11:50:00,31.14,31.14,31.1,31.11,70200.0,24.794,24.794,24.7621,24.7701,70200.0
2013-05-09 11:55:00,31.11,31.14,31.11,31.14,17400.0,24.7701,24.794,24.7701,24.794,17400.0
2013-05-09 12:00:00,31.14,31.16,31.14,31.15,26400.0,24.794,24.8099,24.794,24.8019,26400.0
2013-05-09 12:05:00,31.14,31.15,31.11,31.13,46200.0,24.794,24.8019,24.7701,24.786,46200.0
2013-05-09 12:10:00,31.13,31.15,31.12,31.13,30400.0,24.786,24.8019,24.778,24.786,30400.0
2013-05-09 12:15:00,31.12,31.13,31.11,31.11,41200.0,24.778,24.786,24.7701,24.7701,41200.0
2013-05-09 12:20:00,31.11,31.11,31.06,31.07,96400.0,24.7701,24.7701,24.7303,24.7382,96400.0
2013-05-09 12:25:00,31.07,31.07,31.05,31.05,49600.0,24.7382,24.7382,24.7223,24.7223,49600.0
2013-05-09 12:30:00,31.05,31.07,31.05,31.06,50800.0,24.7223,24.7382,24.7223,24.7303,50800.0
2013-05-09 12:35:00,31.06,31.07,31.04,31.05,69200.0,24.7303,24.7382,24.7143,24.7223,69200.0
2013-05-09 12:40:00,31.05,31.06,31.04,31.04,58800.0,24.7223,24.7303,24.7143,24.7143,58800.0
2013-05-09 12:45:00,31.04,31.05,31.03,31.04,92800.0,24.7143,24.7223,24.7064,24.7143,92800.0
2013-05-09 12:50:00,31.03,31.06,31.02,31.03,64800.0,24.7064,24.7303,24.6984,24.7064,64800.0
2013-05-09 12:55:00,31.03,31.07,31.03,31.06,116800.0,24.7064,24.7382,24.7064,24.7303,116800.0
2013-05-09 13:00:00,31.06,31.11,31.05,31.11,67000.0,24.7303,24.7701,24.7223,24.7701,67000.0
2013-05-09 13:05:00,31.11,31.14,31.11,31.12,64200.0,24.7701,24.794,24.7701,24.778,64200.0
2013-05-09 13:10:00,31.12,31.14,31.12,31.12,55000.0,24.778,24.794,24.778,24.778,55000.0
2013-05-09 13:15:00,31.13,31.13,31.11,31.12,76200.0,24.786,24.786,24.7701,24.778,76200.0
2013-05-09 13:20:00,31.12,31.13,31.11,31.11,23000.0,24.778,24.786,24.7701,24.7701,23000.0
2013-05-09 13:25:00,31.11,31.13,31.1,31.11,40000.0,24.7701,24.786,24.7621,24.7701,40000.0
2013-05-09 13:30:00,31.12,31.13,31.11,31.13,103000.0,24.778,24.786,24.7701,24.786,103000.0
2013-05-09 13:35:00,31.13,31.13,31.11,31.13,59800.0,24.786,24.786,24.7701,24.786,59800.0
2013-05-09 13:40:00,31.13,31.13,31.11,31.13,90200.0,24.786,24.786,24.7701,24.786,90200.0
2013-05-09 13:45:00,31.13,31.16,31.13,31.15,52000.0,24.786,24.8099,24.786,24.8019,52000.0
2013-05-09 13:50:00,31.15,31.15,31.14,31.15,40000.0,24.8019,24.8019,24.794,24.8019,40000.0
2013-05-09 13:55:00,31.15,31.16,31.14,31.14,70000.0,24.8019,24.8099,24.794,24.794,70000.0
2013-05-09 14:00:00,31.15,31.15,31.14,31.15,38000.0,24.8019,24.8019,24.794,24.8019,38000.0
2013-05-09 14:05:00,31.14,31.14,31.12,31.13,48600.0,24.794,24.794,24.778,24.786,48600.0
2013-05-09 14:10:00,31.13,31.13,31.1,31.1,68400.0,24.786,24.786,24.7621,24.7621,68400.0
2013-05-09 14:15:00,31.1,31.11,31.09,31.11,69200.0,24.7621,24.7701,24.7541,24.7701,69200.0
2013-05-09 14:20:00,31.11,31.11,31.09,31.1,30800.0,24.7701,24.7701,24.7541,24.7621,30800.0
2013-05-09 14:25:00,31.11,31.13,31.1,31.12,53200.0,24.7701,24.786,24.7621,24.778,53200.0
2013-05-09 14:30:00,31.12,31.13,31.1,31.11,50800.0,24.778,24.786,24.7621,24.7701,50800.0
2013-05-09 14:35:00,31.11,31.11,31.09,31.11,204600.0,24.7701,24.7701,24.7541,24.7701,204600.0
2013-05-09 14:40:00,31.1,31.13,31.09,31.11,124600.0,24.7621,24.786,24.7541,24.7701,124600.0
2013-05-09 14:45:00,31.1,31.11,31.1,31.1,72800.0,24.7621,24.7701,24.7621,24.7621,72800.0
2013-05-09 14:50:00,31.1,31.13,31.09,31.11,89800.0,24.7621,24.786,24.7541,24.7701,89800.0
2013-05-09 14:55:00,31.1,31.11,31.07,31.08,189000.0,24.7621,24.7701,24.7382,24.7462,189000.0
2013-05-09 15:00:00,31.09,31.1,31.06,31.08,93600.0,24.7541,24.7621,24.7303,24.7462,93600.0
2013-05-09 15:05:00,31.07,31.11,31.07,31.1,71400.0,24.7382,24.7701,24.7382,24.7621,71400.0
2013-05-09 15:10:00,31.1,31.13,31.1,31.11,90000.0,24.7621,24.786,24.7621,24.7701,90000.0
2013-05-09 15:15:00,31.11,31.14,31.11,31.12,108200.0,24.7701,24.794,24.7701,24.778,108200.0
2013-05-09 15:20:00,31.13,31.17,31.11,31.17,175000.0,24.786,24.8178,24.7701,24.8178,175000.0
2013-05-09 15:25:00,31.17,31.18,31.15,31.17,80000.0,24.8178,24.8258,24.8019,24.8178,80000.0
2013-05-09 15:30:00,31.17,31.21,31.17,31.19,124200.0,24.8178,24.8497,24.8178,24.8338,124200.0
2013-05-09 15:35:00,31.19,31.19,31.15,31.15,131800.0,24.8338,24.8338,24.8019,24.8019,131800.0
2013-05-09 15:40:00,31.15,31.16,31.13,31.13,132400.0,24.8019,24.8099,24.786,24.786,132400.0
2013-05-09 15:45:00,31.13,31.13,31.11,31.13,206200.0,24.786,24.786,24.7701,24.786,206200.0
2013-05-09 15:50:00,31.13,31.13,31.1,31.11,183800.0,24.786,24.786,24.7621,24.7701,183800.0
2013-05-09 15:55:00,31.11,31.19,31.11,31.18,292400.0,24.7701,24.8338,24.7701,24.8258,292400.0
2013-05-10 09:30:00,31.29,31.34,31.2,31.31,189800.0,24.9134,24.9532,24.8417,24.9293,189800.0
2013-05-10 09:35:00,31.31,31.43,31.31,31.43,122000.0,24.9293,25.0249,24.9293,25.0249,122000.0
2013-05-10 09:40:00,31.43,31.45,31.32,31.39,154600.0,25.0249,25.0408,24.9373,24.993,154600.0
2013-05-10 09:45:00,31.4,31.44,31.36,31.39,84000.0,25.001,25.0328,24.9691,24.993,84000.0
2013-05-10 09:50:00,31.38,31.45,31.35,31.35,94400.0,24.985,25.0408,24.9612,24.9612,94400.0
2013-05-10 09:55:00,31.35,31.55,31.35,31.54,319600.0,24.9612,25.1204,24.9612,25.1124,319600.0
2013-05-10 10:00:00,31.54,31.6,31.53,31.53,261400.0,25.1124,25.1602,25.1045,25.1045,261400.0
2013-05-10 10:05:00,31.54,31.58,31.54,31.56,99600.0,25.1124,25.1443,25.1124,25.1284,99600.0
2013-05-10 10:10:00,31.56,31.58,31.54,31.55,181800.0,25.1284,25.1443,25.1124,25.1204,181800.0
2013-05-10 10:15:00,31.54,31.55,31.5,31.52,143600.0,25.1124,25.1204,25.0806,25.0965,143600.0
2013-05-10 10:20:00,31.52,31.53,31.5,31.51,69800.0,25.0965,25.1045,25.0806,25.0886,69800.0
2013-05-10 10:25:00,31.51,31.54,31.48,31.48,84000.0,25.0886,25.1124,25.0647,25.0647,84000.0
2013-05-10 10:30:00,31.48,31.5,31.44,31.46,112400.0,25.0647,25.0806,25.0328,25.0487,112400.0
2013-05-10 10:35:00,31.46,31.46,31.4,31.42,58600.0,25.0487,25.0487,25.001,25.0169,58600.0
2013-05-10 10:40:00,31.41,31.45,31.4,31.43,71000.0,25.0089,25.0408,25.001,25.0249,71000.0
2013-05-10 10:45:00,31.43,31.43,31.38,31.41,138200.0,25.0249,25.0249,24.985,25.0089,138200.0
2013-05-10 10:50:00,31.41,31.47,31.41,31.46,71600.0,25.0089,25.0567,25.0089,25.0487,71600.0
2013-05-10 10:55:00,31.47,31.49,31.45,31.45,56600.0,25.0567,25.0726,25.0408,25.0408,56600.0
2013-05-10 11:00:00,31.45,31.47,31.43,31.44,56800.0,25.0408,25.0567,25.0249,25.0328,56800.0
2013-05-10 11:05:00,31.45,31.48,31.44,31.47,55600.0,25.0408,25.0647,25.0328,25.0567,55600.0
2013-05-10 11:10:00,31.47,31.49,31.46,31.47,40800.0,25.0567,25.0726,25.0487,25.0567,40800.0
2013-05-10 11:15:00,31.48,31.48,31.42,31.42,46200.0,25.0647,25.0647,25.0169,25.0169,46200.0
2013-05-10 11:20:00,31.42,31.42,31.38,31.4,72000.0,25.0169,25.0169,24.985,25.001,72000.0
2013-05-10 11:25:00,31.4,31.43,31.4,31.43,27600.0,25.001,25.0249,25.001,25.0249,27600.0
2013-05-10 11:30:00,31.43,31.5,31.42,31.5,74000.0,25.0249,25.0806,25.0169,25.0806,74000.0
2013-05-10 11:35:00,31.5,31.55,31.5,31.52,142200.0,25.0806,25.1204,25.0806,25.0965,142200.0
2013-05-10 11:40:00,31.52,31.52,31.5,31.5,62800.0,25.0965,25.0965,25.0806,25.0806,62800.0
2013-05-10 11:45:00,31.5,31.51,31.46,31.46,81200.0,25.0806,25.0886,25.0487,25.0487,81200.0
2013-05-10 11:50:00,31.46,31.46,31.41,31.42,78600.0,25.0487,25.0487,25.0089,25.0169,78600.0
2013-05-10 11:55:00,31.42,31.45,31.41,31.42,59000.0,25.0169,25.0408,25.0089,25.0169,59000.0
2013-05-10 12:00:00,31.41,31.45,31.41,31.45,54200.0,25.0089,25.0408,25.0089,25.0408,54200.0
2013-05-10 12:05:00,31.45,31.45,31.42,31.43,88200.0,25.0408,25.0408,25.0169,25.0249,88200.0
2013-05-10 12:10:00,31.43,31.46,31.43,31.44,75200.0,25.0249,25.0487,25.0249,25.0328,75200.0
2013-05-10 12:15:00,31.45,31.45,31.43,31.43,43000.0,25.0408,25.0408,25.0249,25.0249,43000.0
2013-05-10 12:20:00,31.44,31.48,31.43,31.48,53600.0,25.0328,25.0647,25.0249,25.0647,53600.0
2013-05-10 12:25:00,31.47,31.5,31.45,31.47,304000.0,25.0567,25.0806,25.0408,25.0567,304000.0
2013-05-10 12:30:00,31.47,31.49,31.43,31.45,80600.0,25.0567,25.0726,25.0249,25.0408,80600.0
2013-05-10 12:35:00,31.46,31.48,31.45,31.47,51400.0,25.0487,25.0647,25.0408,25.0567,51400.0
2013-05-10 12:40:00,31.47,31.52,31.47,31.51,49600.0,25.0567,25.0965,25.0567,25.0886,49600.0
2013-05-10 12:45:00,31.52,31.55,31.5,31.5,66800.0,25.0965,25.1204,25.0806,25.0806,66800.0
2013-05-10 12:50:00,31.5,31.5,31.49,31.5,66600.0,25.0806,25.0806,25.0726,25.0806,66600.0
2013-05-10 12:55:00,31.5,31.52,31.49,31.5,47400.0,25.0806,25.0965,25.0726,25.0806,47400.0
2013-05-10 13:00:00,31.5,31.52,31.5,31.5,40400.0,25.0806,25.0965,25.0806,25.0806,40400.0
2013-05-10 13:05:00,31.5,31.55,31.49,31.52,53800.0,25.0806,25.1204,25.0726,25.0965,53800.0
2013-05-10 13:10:00,31.53,31.53,31.5,31.5,29400.0,25.1045,25.1045,25.0806,25.0806,29400.0
2013-05-10 13:15:00,31.5,31.52,31.5,31.5,64600.0,25.0806,25.0965,25.0806,25.0806,64600.0
2013-05-10 13:20:00,31.5,31.52,31.5,31.52,41600.0,25.0806,25.0965,25.0806,25.0965,41600.0
2013-05-10 13:25:00,31.52,31.57,31.52,31.56,85000.0,25.0965,25.1363,25.0965,25.1284,85000.0
2013-05-10 13:30:00,31.56,31.57,31.55,31.57,62600.0,25.1284,25.1363,25.1204,25.1363,62600.0
2013-05-10 13:35:00,31.57,31.57,31.52,31.52,27600.0,25.1363,25.1363,25.0965,25.0965,27600.0
2013-05-10 13:40:00,31.52,31.54,31.51,31.54,41800.0,25.0965,25.1124,25.0886,25.1124,41800.0
2013-05-10 13:45:00,31.54,31.58,31.54,31.57,93800.0,25.1124,25.1443,25.1124,25.1363,93800.0
2013-05-10 13:50:00,31.56,31.57,31.56,31.56,34800.0,25.1284,25.1363,25.1284,25.1284,34800.0
2013-05-10 13:55:00,31.55,31.56,31.52,31.53,119800.0,25.1204,25.1284,25.0965,25.1045,119800.0
2013-05-10 14:00:00,31.53,31.56,31.52,31.56,66000.0,25.1045,25.1284,25.0965,25.1284,66000.0
2013-05-10 14:05:00,31.56,31.58,31.55,31.58,59400.0,25.1284,25.1443,25.1204,25.1443,59400.0
2013-05-10 14:10:00,31.58,31.59,31.58,31.58,53200.0,25.1443,25.1522,25.1443,25.1443,53200.0
2013-05-10 14:15:00,31.59,31.59,31.53,31.53,39800.0,25.1522,25.1522,25.1045,25.1045,39800.0
2013-05-10 14:20:00,31.54,31.54,31.51,31.52,16000.0,25.1124,25.1124,25.0886,25.0965,16000.0
2013-05-10 14:25:00,31.52,31.53,31.51,31.53,69000.0,25.0965,25.1045,25.0886,25.1045,69000.0
2013-05-10 14:30:00,31.53,31.53,31.5,31.5,39600.0,25.1045,25.1045,25.0806,25.0806,39600.0
2013-05-10 14:35:00,31.5,31.51,31.5,31.5,66800.0,25.0806,25.0886,25.0806,25.0806,66800.0
2013-05-10 14:40:00,31.5,31.5,31.5,31.5,26400.0,25.0806,25.0806,25.0806,25.0806,26400.0
2013-05-10 14:45:00,31.5,31.52,31.5,31.5,30600.0,25.0806,25.0965,25.0806,25.0806,30600.0
2013-05-10 14:50:00,31.5,31.52,31.5,31.52,36600.0,25.0806,25.0965,25.0806,25.0965,36600.0
2013-05-10 14:55:00,31.51,31.53,31.49,31.51,46400.0,25.0886,25.1045,25.0726,25.0886,46400.0
2013-05-10 15:00:00,31.5,31.52,31.49,31.49,60400.0,25.0806,25.0965,25.0726,25.0726,60400.0
2013-05-10 15:05:00,31.49,31.5,31.48,31.5,77200.0,25.0726,25.0806,25.0647,25.0806,77200.0
2013-05-10 15:10:00,31.5,31.53,31.5,31.52,141400.0,25.0806,25.1045,25.0806,25.0965,141400.0
2013-05-10 15:15:00,31.52,31.52,31.51,31.52,48200.0,25.0965,25.0965,25.0886,25.0965,48200.0
2013-05-10 15:20:00,31.52,31.54,31.52,31.52,37400.0,25.0965,25.1124,25.0965,25.0965,37400.0
2013-05-10 15:25:00,31.52,31.53,31.5,31.52,45800.0,25.0965,25.1045,25.0806,25.0965,45800.0
2013-05-10 15:30:00,31.52,31.52,31.51,31.52,36400.0,25.0965,25.0965,25.0886,25.0965,36400.0
2013-05-10 15:35:00,31.52,31.53,31.49,31.49,100200.0,25.0965,25.1045,25.0726,25.0726,100200.0
2013-05-10 15:40:00,31.49,31.52,31.49,31.5,110400.0,25.0726,25.0965,25.0726,25.0806,110400.0
2013-05-10 15:45:00,31.5,31.55,31.5,31.54,137000.0,25.0806,25.1204,25.0806,25.1124,137000.0
2013-05-10 15:50:00,31.54,31.55,31.53,31.54,300400.0,25.1124,25.1204,25.1045,25.1124,300400.0
2013-05-10 15:55:00,31.54,31.55,31.53,31.55,415000.0,25.1124,25.1204,25.1045,25.1204,415000.0
2013-05-13 09:30:00,31.6,31.61,31.43,31.5,310800.0,25.1602,25.1682,25.0249,25.0806,310800.0
2013-05-13 09:35:00,31.51,31.59,31.5,31.53,84400.0,25.0886,25.1522,25.0806,25.1045,84400.0
2013-05-13 09:40:00,31.53,31.53,31.42,31.42,178600.0,25.1045,25.1045,25.0169,25.0169,178600.0
2013-05-13 09:45:00,31.42,31.45,31.4,31.41,57800.0,25.0169,25.0408,25.001,25.0089,57800.0
2013-05-13 09:50:00,31.4,31.41,31.36,31.36,114600.0,25.001,25.0089,24.9691,24.9691,114600.0
2013-05-13 09:55:00,31.36,31.38,31.33,31.34,86400.0,24.9691,24.985,24.9452,24.9532,86400.0
2013-05-13 10:00:00,31.35,31.42,31.34,31.39,72200.0,24.9612,25.0169,24.9532,24.993,72200.0
2013-05-13 10:05:00,31.39,31.43,31.39,31.43,76400.0,24.993,25.0249,24.993,25.0249,76400.0
2013-05-13 10:10:00,31.43,31.52,31.43,31.47,136200.0,25.0249,25.0965,25.0249,25.0567,136200.0
2013-05-13 10:15:00,31.47,31.52,31.46,31.49,92200.0,25.0567,25.0965,25.0487,25.0726,92200.0
2013-05-13 10:20:00,31.49,31.49,31.41,31.41,57200.0,25.0726,25.0726,25.0089,25.0089,57200.0
2013-05-13 10:25:00,31.41,31.42,31.39,31.39,116400.0,25.0089,25.0169,24.993,24.993,116400.0
2013-05-13 10:30:00,31.39,31.43,31.36,31.43,108600.0,24.993,25.0249,24.9691,25.0249,108600.0
2013-05-13 10:35:00,31.43,31.46,31.41,31.43,120000.0,25.0249,25.0487,25.0089,25.0249,120000.0
2013-05-13 10:40:00,31.43,31.47,31.42,31.46,126000.0,25.0249,25.0567,25.0169,25.0487,126000.0
2013-05-13 10:45:00,31.45,31.49,31.44,31.45,80800.0,25.0408,25.0726,25.0328,25.0408,80800.0
2013-05-13 10:50:00,31.45,31.48,31.45,31.45,51400.0,25.0408,25.0647,25.0408,25.0408,51400.0
2013-05-13 10:55:00,31.46,31.46,31.4,31.4,43800.0,25.0487,25.0487,25.001,25.001,43800.0
2013-05-13 11:00:00,31.4,31.4,31.38,31.38,38200.0,25.001,25.001,24.985,24.985,38200.0
2013-05-13 11:05:00,31.38,31.39,31.36,31.36,30400.0,24.985,24.993,24.9691,24.9691,30400.0
2013-05-13 11:10:00,31.36,31.38,31.36,31.36,58800.0,24.9691,24.985,24.9691,24.9691,58800.0
2013-05-13 11:15:00,31.36,31.37,31.36,31.36,77200.0,24.9691,24.9771,24.9691,24.9691,77200.0
2013-05-13 11:20:00,31.36,31.36,31.31,31.32,99200.0,24.9691,24.9691,24.9293,24.9373,99200.0
2013-05-13 11:25:00,31.33,31.37,31.32,31.37,80200.0,24.9452,24.9771,24.9373,24.9771,80200.0
2013-05-13 11:30:00,31.37,31.42,31.37,31.41,67200.0,24.9771,25.0169,24.9771,25.0089,67200.0
2013-05-13 11:35:00,31.42,31.49,31.42,31.49,85600.0,25.0169,25.0726,25.0169,25.0726,85600.0
2013-05-13 11:40:00,31.49,31.54,31.49,31.54,66200.0,25.0726,25.1124,25.0726,25.1124,66200.0
2013-05-13 11:45:00,31.53,31.55,31.53,31.55,40800.0,25.1045,25.1204,25.1045,25.1204,40800.0
2013-05-13 11:50:00,31.55,31.58,31.55,31.56,87400.0,25.1204,25.1443,25.1204,25.1284,87400.0
2013-05-13 11:55:00,31.56,31.56,31.54,31.56,32800.0,25.1284,25.1284,25.1124,25.1284,32800.0
2013-05-13 12:00:00,31.55,31.56,31.52,31.56,45000.0,25.1204,25.1284,25.0965,25.1284,45000.0
2013-05-13 12:05:00,31.56,31.58,31.56,31.56,26200.0,25.1284,25.1443,25.1284,25.1284,26200.0
2013-05-13 12:10:00,31.56,31.56,31.54,31.54,22400.0,25.1284,25.1284,25.1124,25.1124,22400.0
2013-05-13 12:15:00,31.54,31.54,31.52,31.52,31400.0,25.1124,25.1124,25.0965,25.0965,31400.0
2013-05-13 12:20:00,31.52,31.54,31.52,31.54,34000.0,25.0965,25.1124,25.0965,25.1124,34000.0
2013-05-13 12:25:00,31.54,31.54,31.51,31.52,53600.0,25.1124,25.1124,25.0886,25.0965,53600.0
2013-05-13 12:30:00,31.53,31.54,31.51,31.52,41400.0,25.1045,25.1124,25.0886,25.0965,41400.0
2013-05-13 12:35:00,31.52,31.52,31.47,31.47,35200.0,25.0965,25.0965,25.0567,25.0567,35200.0
2013-05-13 12:40:00,31.48,31.51,31.48,31.5,37200.0,25.0647,25.0886,25.0647,25.0806,37200.0
2013-05-13 12:45:00,31.5,31.53,31.49,31.49,52400.0,25.0806,25.1045,25.0726,25.0726,52400.0
2013-05-13 12:50:00,31.49,31.5,31.48,31.48,40600.0,25.0726,25.0806,25.0647,25.0647,40600.0
2013-05-13 12:55:00,31.47,31.49,31.45,31.49,36200.0,25.0567,25.0726,25.0408,25.0726,36200.0
2013-05-13 13:00:00,31.49,31.49,31.44,31.44,109800.0,25.0726,25.0726,25.0328,25.0328,109800.0
2013-05-13 13:05:00,31.45,31.46,31.44,31.46,48400.0,25.0408,25.0487,25.0328,25.0487,48400.0
2013-05-13 13:10:00,31.46,31.48,31.45,31.46,87600.0,25.0487,25.0647,25.0408,25.0487,87600.0
2013-05-13 13:15:00,31.46,31.47,31.43,31.45,37400.0,25.0487,25.0567,25.0249,25.0408,37400.0
2013-05-13 13:20:00,31.45,31.46,31.44,31.45,39200.0,25.0408,25.0487,25.0328,25.0408,39200.0
2013-05-13 13:25:00,31.45,31.45,31.42,31.42,61400.0,25.0408,25.0408,25.0169,25.0169,61400.0
2013-05-13 13:30:00,31.42,31.43,31.41,31.41,20000.0,25.0169,25.0249,25.0089,25.0089,20000.0
2013-05-13 13:35:00,31.41,31.41,31.39,31.39,26000.0,25.0089,25.0089,24.993,24.993,26000.0
2013-05-13 13:40:00,31.39,31.41,31.39,31.4,39000.0,24.993,25.0089,24.993,25.001,39000.0
2013-05-13 13:45:00,31.4,31.43,31.4,31.43,31800.0,25.001,25.0249,25.001,25.0249,31800.0
2013-05-13 13:50:00,31.43,31.43,31.43,31.43,28000.0,25.0249,25.0249,25.0249,25.0249,28000.0
2013-05-13 13:55:00,31.43,31.45,31.42,31.42,33600.0,25.0249,25.0408,25.0169,25.0169,33600.0
2013-05-13 14:00:00,31.41,31.41,31.39,31.4,38600.0,25.0089,25.0089,24.993,25.001,38600.0
2013-05-13 14:05:00,31.4,31.4,31.38,31.39,39400.0,25.001,25.001,24.985,24.993,39400.0
2013-05-13 14:10:00,31.38,31.39,31.36,31.37,40400.0,24.985,24.993,24.9691,24.9771,40400.0
2013-05-13 14:15:00,31.38,31.42,31.38,31.39,59800.0,24.985,25.0169,24.985,24.993,59800.0
2013-05-13 14:20:00,31.39,31.41,31.39,31.4,26000.0,24.993,25.0089,24.993,25.001,26000.0
2013-05-13 14:25:00,31.4,31.41,31.4,31.4,45200.0,25.001,25.0089,25.001,25.001,45200.0
2013-05-13 14:30:00,31.4,31.41,31.38,31.41,82400.0,25.001,25.0089,24.985,25.0089,82400.0
2013-05-13 14:35:00,31.4,31.42,31.4,31.41,42000.0,25.001,25.0169,25.001,25.0089,42000.0
2013-05-13 14:40:00,31.41,31.43,31.39,31.4,45200.0,25.0089,25.0249,24.993,25.001,45200.0
2013-05-13 14:45:00,31.41,31.41,31.38,31.38,39000.0,25.0089,25.0089,24.985,24.985,39000.0
2013-05-13 14:50:00,31.38,31.4,31.38,31.4,34200.0,24.985,25.001,24.985,25.001,34200.0
2013-05-13 14:55:00,31.4,31.42,31.4,31.42,88800.0,25.001,25.0169,25.001,25.0169,88800.0
2013-05-13 15:00:00,31.42,31.44,31.42,31.42,36600.0,25.0169,25.0328,25.0169,25.0169,36600.0
2013-05-13 15:05:00,31.42,31.42,31.4,31.4,25400.0,25.0169,25.0169,25.001,25.001,25400.0
2013-05-13 15:10:00,31.4,31.4,31.36,31.36,64400.0,25.001,25.001,24.9691,24.9691,64400.0
2013-05-13 15:15:00,31.36,31.4,31.36,31.39,78200.0,24.9691,25.001,24.9691,24.993,78200.0
2013-05-13 15:20:00,31.39,31.39,31.35,31.37,81200.0,24.993,24.993,24.9612,24.9771,81200.0
2013-05-13 15:25:00,31.38,31.39,31.36,31.38,85000.0,24.985,24.993,24.9691,24.985,85000.0
2013-05-13 15:30:00,31.38,31.41,31.37,31.39,116800.0,24.985,25.0089,24.9771,24.993,116800.0
2013-05-13 15:35:00,31.4,31.43,31.39,31.4,80800.0,25.001,25.0249,24.993,25.001,80800.0
2013-05-13 15:40:00,31.41,31.41,31.39,31.39,113000.0,25.0089,25.0089,24.993,24.993,113000.0
2013-05-13 15:45:00,31.4,31.4,31.38,31.4,74800.0,25.001,25.001,24.985,25.001,74800.0
2013-05-13 15:50:00,31.4,31.4,31.38,31.39,135400.0,25.001,25.001,24.985,24.993,135400.0
2013-05-13 15:55:00,31.39,31.43,31.39,31.43,205000.0,24.993,25.0249,24.993,25.0249,205000.0
2013-05-14 09:30:00,31.46,31.5,31.42,31.45,181800.0,25.0487,25.0806,25.0169,25.0408,181800.0
2013-05-14 09:35:00,31.45,31.45,31.39,31.41,62600.0,25.0408,25.0408,24.993,25.0089,62600.0
2013-05-14 09:40:00,31.41,31.45,31.41,31.44,69400.0,25.0089,25.0408,25.0089,25.0328,69400.0
2013-05-14 09:45:00,31.43,31.47,31.43,31.45,56600.0,25.0249,25.0567,25.0249,25.0408,56600.0
2013-05-14 09:50:00,31.45,31.5,31.45,31.5,48200.0,25.0408,25.0806,25.0408,25.0806,48200.0
2013-05-14 09:55:00,31.5,31.55,31.5,31.55,128400.0,25.0806,25.1204,25.0806,25.1204,128400.0
2013-05-14 10:00:00,31.54,31.55,31.5,31.5,70600.0,25.1124,25.1204,25.0806,25.0806,70600.0
2013-05-14 10:05:00,31.5,31.53,31.48,31.53,93600.0,25.0806,25.1045,25.0647,25.1045,93600.0
2013-05-14 10:10:00,31.53,31.53,31.5,31.51,127200.0,25.1045,25.1045,25.0806,25.0886,127200.0
2013-05-14 10:15:00,31.51,31.56,31.5,31.55,134400.0,25.0886,25.1284,25.0806,25.1204,134400.0
2013-05-14 10:20:00,31.56,31.58,31.55,31.58,62400.0,25.1284,25.1443,25.1204,25.1443,62400.0
2013-05-14 10:25:00,31.58,31.61,31.58,31.6,145200.0,25.1443,25.1682,25.1443,25.1602,145200.0
2013-05-14 10:30:00,31.59,31.66,31.58,31.65,211200.0,25.1522,25.208,25.1443,25.2,211200.0
2013-05-14 10:35:00,31.65,31.67,31.62,31.63,165000.0,25.2,25.2159,25.1761,25.1841,165000.0
2013-05-14 10:40:00,31.63,31.64,31.59,31.6,99800.0,25.1841,25.1921,25.1522,25.1602,99800.0
2013-05-14 10:45:00,31.6,31.63,31.6,31.62,56000.0,25.1602,25.1841,25.1602,25.1761,56000.0
2013-05-14 10:50:00,31.62,31.67,31.62,31.67,66800.0,25.1761,25.2159,25.1761,25.2159,66800.0
2013-05-14 10:55:00,31.67,31.67,31.63,31.65,150800.0,25.2159,25.2159,25.1841,25.2,150800.0
2013-05-14 11:00:00,31.65,31.7,31.64,31.7,136200.0,25.2,25.2398,25.1921,25.2398,136200.0
2013-05-14 11:05:00,31.69,31.7,31.69,31.69,49400.0,25.2319,25.2398,25.2319,25.2319,49400.0
2013-05-14 11:10:00,31.69,31.73,31.68,31.73,108000.0,25.2319,25.2637,25.2239,25.2637,108000.0
2013-05-14 11:15:00,31.73,31.73,31.7,31.71,76600.0,25.2637,25.2637,25.2398,25.2478,76600.0
2013-05-14 11:20:00,31.71,31.71,31.67,31.68,40200.0,25.2478,25.2478,25.2159,25.2239,40200.0
2013-05-14 11:25:00,31.68,31.7,31.67,31.7,42600.0,25.2239,25.2398,25.2159,25.2398,42600.0
2013-05-14 11:30:00,31.7,31.7,31.68,31.69,42600.0,25.2398,25.2398,25.2239,25.2319,42600.0
2013-05-14 11:35:00,31.7,31.72,31.7,31.71,33800.0,25.2398,25.2558,25.2398,25.2478,33800.0
2013-05-14 11:40:00,31.71,31.72,31.71,31.71,54200.0,25.2478,25.2558,25.2478,25.2478,54200.0
2013-05-14 11:45:00,31.71,31.73,31.71,31.73,71000.0,25.2478,25.2637,25.2478,25.2637,71000.0
2013-05-14 11:50:00,31.73,31.73,31.69,31.71,78000.0,25.2637,25.2637,25.2319,25.2478,78000.0
2013-05-14 11:55:00,31.71,31.71,31.7,31.71,22400.0,25.2478,25.2478,25.2398,25.2478,22400.0
2013-05-14 12:00:00,31.7,31.71,31.7,31.7,46600.0,25.2398,25.2478,25.2398,25.2398,46600.0
2013-05-14 12:05:00,31.7,31.71,31.67,31.69,29400.0,25.2398,25.2478,25.2159,25.2319,29400.0
2013-05-14 12:10:00,31.69,31.71,31.69,31.7,42400.0,25.2319,25.2478,25.2319,25.2398,42400.0
2013-05-14 12:15:00,31.7,31.73,31.7,31.73,44000.0,25.2398,25.2637,25.2398,25.2637,44000.0
2013-05-14 12:20:00,31.73,31.73,31.71,31.71,48200.0,25.2637,25.2637,25.2478,25.2478,48200.0
2013-05-14 12:25:00,31.71,31.71,31.67,31.67,38400.0,25.2478,25.2478,25.2159,25.2159,38400.0
2013-05-14 12:30:00,31.67,31.68,31.65,31.67,29600.0,25.2159,25.2239,25.2,25.2159,29600.0
2013-05-14 12:35:00,31.67,31.68,31.66,31.68,32800.0,25.2159,25.2239,25.208,25.2239,32800.0
2013-05-14 12:40:00,31.68,31.68,31.67,31.68,20400.0,25.2239,25.2239,25.2159,25.2239,20400.0
2013-05-14 12:45:00,31.68,31.69,31.67,31.68,38800.0,25.2239,25.2319,25.2159,25.2239,38800.0
2013-05-14 12:50:00,31.68,31.68,31.66,31.66,54600.0,25.2239,25.2239,25.208,25.208,54600.0
2013-05-14 12:55:00,31.66,31.66,31.65,31.66,30000.0,25.208,25.208,25.2,25.208,30000.0
2013-05-14 13:00:00,31.66,31.66,31.65,31.66,48600.0,25.208,25.208,25.2,25.208,48600.0
2013-05-14 13:05:00,31.66,31.67,31.65,31.65,88200.0,25.208,25.2159,25.2,25.2,88200.0
2013-05-14 13:10:00,31.65,31.66,31.64,31.65,60800.0,25.2,25.208,25.1921,25.2,60800.0
2013-05-14 13:15:00,31.65,31.7,31.65,31.69,45200.0,25.2,25.2398,25.2,25.2319,45200.0
2013-05-14 13:20:00,31.7,31.73,31.69,31.73,45200.0,25.2398,25.2637,25.2319,25.2637,45200.0
2013-05-14 13:25:00,31.72,31.74,31.69,31.7,90000.0,25.2558,25.2717,25.2319,25.2398,90000.0
2013-05-14 13:30:00,31.7,31.71,31.69,31.7,39800.0,25.2398,25.2478,25.2319,25.2398,39800.0
2013-05-14 13:35:00,31.7,31.71,31.69,31.71,19800.0,25.2398,25.2478,25.2319,25.2478,19800.0
2013-05-14 13:40:00,31.71,31.71,31.68,31.7,44200.0,25.2478,25.2478,25.2239,25.2398,44200.0
2013-05-14 13:45:00,31.7,31.7,31.68,31.68,40200.0,25.2398,25.2398,25.2239,25.2239,40200.0
2013-05-14 13:50:00,31.68,31.69,31.65,31.67,63200.0,25.2239,25.2319,25.2,25.2159,63200.0
2013-05-14 13:55:00,31.66,31.68,31.65,31.65,53600.0,25.208,25.2239,25.2,25.2,53600.0
2013-05-14 14:00:00,31.65,31.66,31.61,31.61,148800.0,25.2,25.208,25.1682,25.1682,148800.0
2013-05-14 14:05:00,31.61,31.63,31.61,31.62,106200.0,25.1682,25.1841,25.1682,25.1761,106200.0
2013-05-14 14:10:00,31.62,31.63,31.61,31.62,78200.0,25.1761,25.1841,25.1682,25.1761,78200.0
2013-05-14 14:15:00,31.61,31.63,31.61,31.61,48400.0,25.1682,25.1841,25.1682,25.1682,48400.0
2013-05-14 14:20:00,31.61,31.62,31.61,31.61,45600.0,25.1682,25.1761,25.1682,25.1682,45600.0
2013-05-14 14:25:00,31.61,31.63,31.61,31.63,70600.0,25.1682,25.1841,25.1682,25.1841,70600.0
2013-05-14 14:30:00,31.64,31.66,31.64,31.64,50000.0,25.1921,25.208,25.1921,25.1921,50000.0
2013-05-14 14:35:00,31.64,31.67,31.64,31.67,50000.0,25.1921,25.2159,25.1921,25.2159,50000.0
2013-05-14 14:40:00,31.67,31.67,31.66,31.67,30800.0,25.2159,25.2159,25.208,25.2159,30800.0
2013-05-14 14:45:00,31.67,31.68,31.66,31.67,26600.0,25.2159,25.2239,25.208,25.2159,26600.0
2013-05-14 14:50:00,31.67,31.67,31.64,31.64,61600.0,25.2159,25.2159,25.1921,25.1921,61600.0
2013-05-14 14:55:00,31.65,31.66,31.64,31.65,47000.0,25.2,25.208,25.1921,25.2,47000.0
2013-05-14 15:00:00,31.65,31.68,31.64,31.67,64400.0,25.2,25.2239,25.1921,25.2159,64400.0
2013-05-14 15:05:00,31.67,31.68,31.67,31.67,116000.0,25.2159,25.2239,25.2159,25.2159,116000.0
2013-05-14 15:10:00,31.67,31.68,31.66,31.68,93400.0,25.2159,25.2239,25.208,25.2239,93400.0
2013-05-14 15:15:00,31.68,31.69,31.68,31.69,62800.0,25.2239,25.2319,25.2239,25.2319,62800.0
2013-05-14 15:20:00,31.69,31.69,31.68,31.68,82000.0,25.2319,25.2319,25.2239,25.2239,82000.0
2013-05-14 15:25:00,31.68,31.69,31.68,31.69,104200.0,25.2239,25.2319,25.2239,25.2319,104200.0
2013-05-14 15:30:00,31.69,31.73,31.69,31.73,143400.0,25.2319,25.2637,25.2319,25.2637,143400.0
2013-05-14 15:35:00,31.73,31.74,31.71,31.72,208200.0,25.2637,25.2717,25.2478,25.2558,208200.0
2013-05-14 15:40:00,31.72,31.74,31.71,31.74,175800.0,25.2558,25.2717,25.2478,25.2717,175800.0
2013-05-14 15:45:00,31.74,31.79,31.74,31.78,173400.0,25.2717,25.3115,25.2717,25.3035,173400.0
2013-05-14 15:50:00,31.78,31.78,31.75,31.77,184600.0,25.3035,25.3035,25.2796,25.2956,184600.0
2013-05-14 15:55:00,31.77,31.77,31.74,31.76,529400.0,25.2956,25.2956,25.2717,25.2876,529400.0
2013-05-15 09:30:00,31.68,31.77,31.61,31.76,304600.0,25.2239,25.2956,25.1682,25.2876,304600.0
2013-05-15 09:35:00,31.76,31.92,31.75,31.87,136800.0,25.2876,25.415,25.2796,25.3752,136800.0
2013-05-15 09:40:00,31.86,31.93,31.86,31.89,100000.0,25.3672,25.423,25.3672,25.3911,100000.0
2013-05-15 09:45:00,31.9,31.91,31.86,31.89,75200.0,25.3991,25.407,25.3672,25.3911,75200.0
2013-05-15 09:50:00,31.89,31.93,31.86,31.89,103000.0,25.3911,25.423,25.3672,25.3911,103000.0
2013-05-15 09:55:00,31.89,31.91,31.88,31.9,106800.0,25.3911,25.407,25.3832,25.3991,106800.0
2013-05-15 10:00:00,31.9,31.95,31.89,31.93,247400.0,25.3991,25.4389,25.3911,25.423,247400.0
2013-05-15 10:05:00,31.93,31.98,31.93,31.96,164000.0,25.423,25.4628,25.423,25.4468,164000.0
2013-05-15 10:10:00,31.96,31.97,31.93,31.95,170400.0,25.4468,25.4548,25.423,25.4389,170400.0
2013-05-15 10:15:00,31.95,31.95,31.87,31.89,294400.0,25.4389,25.4389,25.3752,25.3911,294400.0
2013-05-15 10:20:00,31.89,31.9,31.84,31.84,105400.0,25.3911,25.3991,25.3513,25.3513,105400.0
2013-05-15 10:25:00,31.84,31.86,31.82,31.86,70600.0,25.3513,25.3672,25.3354,25.3672,70600.0
2013-05-15 10:30:00,31.86,31.88,31.86,31.88,75400.0,25.3672,25.3832,25.3672,25.3832,75400.0
2013-05-15 10:35:00,31.88,31.9,31.88,31.9,102800.0,25.3832,25.3991,25.3832,25.3991,102800.0
2013-05-15 10:40:00,31.9,31.9,31.88,31.89,309800.0,25.3991,25.3991,25.3832,25.3911,309800.0
2013-05-15 10:45:00,31.9,31.9,31.87,31.89,131200.0,25.3991,25.3991,25.3752,25.3911,131200.0
2013-05-15 10:50:00,31.89,31.92,31.88,31.91,85400.0,25.3911,25.415,25.3832,25.407,85400.0
2013-05-15 10:55:00,31.9,31.91,31.88,31.91,166400.0,25.3991,25.407,25.3832,25.407,166400.0
2013-05-15 11:00:00,31.9,31.92,31.9,31.91,144000.0,25.3991,25.415,25.3991,25.407,144000.0
2013-05-15 11:05:00,31.91,31.91,31.9,31.91,55400.0,25.407,25.407,25.3991,25.407,55400.0
2013-05-15 11:10:00,31.91,31.92,31.9,31.92,103800.0,25.407,25.415,25.3991,25.415,103800.0
2013-05-15 11:15:00,31.92,31.95,31.91,31.91,77000.0,25.415,25.4389,25.407,25.407,77000.0
2013-05-15 11:20:00,31.91,31.92,31.91,31.92,89000.0,25.407,25.415,25.407,25.415,89000.0
2013-05-15 11:25:00,31.91,31.93,31.91,31.91,47600.0,25.407,25.423,25.407,25.407,47600.0
2013-05-15 11:30:00,31.91,31.93,31.9,31.92,41200.0,25.407,25.423,25.3991,25.415,41200.0
2013-05-15 11:35:00,31.92,31.93,31.9,31.93,52800.0,25.415,25.423,25.3991,25.423,52800.0
2013-05-15 11:40:00,31.92,31.93,31.91,31.91,30600.0,25.415,25.423,25.407,25.407,30600.0
2013-05-15 11:45:00,31.91,31.92,31.9,31.91,40200.0,25.407,25.415,25.3991,25.407,40200.0
2013-05-15 11:50:00,31.92,31.93,31.91,31.93,51800.0,25.415,25.423,25.407,25.423,51800.0
2013-05-15 11:55:00,31.93,31.93,31.92,31.93,61200.0,25.423,25.423,25.415,25.423,61200.0
2013-05-15 12:00:00,31.93,31.93,31.91,31.93,34600.0,25.423,25.423,25.407,25.423,34600.0
2013-05-15 12:05:00,31.93,31.97,31.92,31.93,227600.0,25.423,25.4548,25.415,25.423,227600.0
2013-05-15 12:10:00,31.93,31.97,31.93,31.96,44200.0,25.423,25.4548,25.423,25.4468,44200.0
2013-05-15 12:15:00,31.96,31.97,31.96,31.96,66200.0,25.4468,25.4548,25.4468,25.4468,66200.0
2013-05-15 12:20:00,31.96,31.98,31.96,31.98,96600.0,25.4468,25.4628,25.4468,25.4628,96600.0
2013-05-15 12:25:00,31.98,32.0,31.97,31.99,69600.0,25.4628,25.4787,25.4548,25.4707,69600.0
2013-05-15 12:30:00,31.99,32.01,31.98,32.0,157400.0,25.4707,25.4867,25.4628,25.4787,157400.0
2013-05-15 12:35:00,32.0,32.02,32.0,32.01,133600.0,25.4787,25.4946,25.4787,25.4867,133600.0
2013-05-15 12:40:00,32.02,32.02,32.01,32.01,77800.0,25.4946,25.4946,25.4867,25.4867,77800.0
2013-05-15 12:45:00,32.01,32.03,32.01,32.03,39400.0,25.4867,25.5026,25.4867,25.5026,39400.0
2013-05-15 12:50:00,32.02,32.07,32.02,32.06,100400.0,25.4946,25.5344,25.4946,25.5265,100400.0
2013-05-15 12:55:00,32.05,32.07,32.03,32.06,61600.0,25.5185,25.5344,25.5026,25.5265,61600.0
2013-05-15 13:00:00,32.06,32.07,32.06,32.07,45200.0,25.5265,25.5344,25.5265,25.5344,45200.0
2013-05-15 13:05:00,32.07,32.07,32.07,32.07,66400.0,25.5344,25.5344,25.5344,25.5344,66400.0
2013-05-15 13:10:00,32.07,32.09,32.07,32.08,51800.0,25.5344,25.5504,25.5344,25.5424,51800.0
2013-05-15 13:15:00,32.08,32.09,32.06,32.08,45000.0,25.5424,25.5504,25.5265,25.5424,45000.0
2013-05-15 13:20:00,32.08,32.08,32.05,32.06,95000.0,25.5424,25.5424,25.5185,25.5265,95000.0
2013-05-15 13:25:00,32.05,32.07,32.05,32.05,46200.0,25.5185,25.5344,25.5185,25.5185,46200.0
2013-05-15 13:30:00,32.05,32.09,32.05,32.09,29000.0,25.5185,25.5504,25.5185,25.5504,29000.0
2013-05-15 13:35:00,32.09,32.09,32.06,32.07,75200.0,25.5504,25.5504,25.5265,25.5344,75200.0
2013-05-15 13:40:00,32.07,32.08,32.06,32.08,116800.0,25.5344,25.5424,25.5265,25.5424,116800.0
2013-05-15 13:45:00,32.08,32.1,32.08,32.1,43800.0,25.5424,25.5583,25.5424,25.5583,43800.0
2013-05-15 13:50:00,32.09,32.1,32.09,32.1,37800.0,25.5504,25.5583,25.5504,25.5583,37800.0
2013-05-15 13:55:00,32.09,32.1,32.04,32.04,69400.0,25.5504,25.5583,25.5105,25.5105,69400.0
2013-05-15 14:00:00,32.04,32.08,32.04,32.06,70800.0,25.5105,25.5424,25.5105,25.5265,70800.0
2013-05-15 14:05:00,32.07,32.07,32.05,32.05,77800.0,25.5344,25.5344,25.5185,25.5185,77800.0
2013-05-15 14:10:00,32.05,32.07,32.05,32.05,68200.0,25.5185,25.5344,25.5185,25.5185,68200.0
2013-05-15 14:15:00,32.05,32.05,31.99,32.0,83800.0,25.5185,25.5185,25.4707,25.4787,83800.0
2013-05-15 14:20:00,32.0,32.01,31.99,32.0,147600.0,25.4787,25.4867,25.4707,25.4787,147600.0
2013-05-15 14:25:00,32.0,32.02,31.98,32.0,172600.0,25.4787,25.4946,25.4628,25.4787,172600.0
2013-05-15 14:30:00,32.01,32.02,31.99,32.01,84400.0,25.4867,25.4946,25.4707,25.4867,84400.0
2013-05-15 14:35:00,32.01,32.02,32.01,32.02,91600.0,25.4867,25.4946,25.4867,25.4946,91600.0
2013-05-15 14:40:00,32.02,32.02,32.0,32.01,141400.0,25.4946,25.4946,25.4787,25.4867,141400.0
2013-05-15 14:45:00,32.0,32.03,31.99,32.02,117200.0,25.4787,25.5026,25.4707,25.4946,117200.0
2013-05-15 14:50:00,32.02,32.02,32.0,32.02,87400.0,25.4946,25.4946,25.4787,25.4946,87400.0
2013-05-15 14:55:00,32.02,32.04,32.01,32.04,58400.0,25.4946,25.5105,25.4867,25.5105,58400.0
2013-05-15 15:00:00,32.02,32.03,32.0,32.03,64200.0,25.4946,25.5026,25.4787,25.5026,64200.0
2013-05-15 15:05:00,32.04,32.05,32.01,32.04,96600.0,25.5105,25.5185,25.4867,25.5105,96600.0
2013-05-15 15:10:00,32.04,32.05,32.02,32.04,211800.0,25.5105,25.5185,25.4946,25.5105,211800.0
2013-05-15 15:15:00,32.04,32.04,32.0,32.0,100000.0,25.5105,25.5105,25.4787,25.4787,100000.0
2013-05-15 15:20:00,32.01,32.03,31.99,32.01,140400.0,25.4867,25.5026,25.4707,25.4867,140400.0
2013-05-15 15:25:00,32.01,32.04,32.01,32.02,251800.0,25.4867,25.5105,25.4867,25.4946,251800.0
2013-05-15 15:30:00,32.02,32.04,32.02,32.02,146000.0,25.4946,25.5105,25.4946,25.4946,146000.0
2013-05-15 15:35:00,32.02,32.03,32.02,32.02,185200.0,25.4946,25.5026,25.4946,25.4946,185200.0
2013-05-15 15:40:00,32.02,32.03,32.02,32.02,181000.0,25.4946,25.5026,25.4946,25.4946,181000.0
2013-05-15 15:45:00,32.02,32.04,32.02,32.03,230800.0,25.4946,25.5105,25.4946,25.5026,230800.0
2013-05-15 15:50:00,32.03,32.03,32.01,32.02,239000.0,25.5026,25.5026,25.4867,25.4946,239000.0
2013-05-15 15:55:00,32.02,32.06,32.02,32.04,314400.0,25.4946,25.5265,25.4946,25.5105,314400.0
2013-05-16 09:30:00,32.0,32.03,31.85,31.85,272000.0,25.4787,25.5026,25.3593,25.3593,272000.0
2013-05-16 09:35:00,31.85,31.91,31.83,31.88,181800.0,25.3593,25.407,25.3433,25.3832,181800.0
2013-05-16 09:40:00,31.87,32.02,31.87,31.95,118800.0,25.3752,25.4946,25.3752,25.4389,118800.0
2013-05-16 09:45:00,31.96,31.96,31.84,31.87,111400.0,25.4468,25.4468,25.3513,25.3752,111400.0
2013-05-16 09:50:00,31.87,31.93,31.87,31.92,86800.0,25.3752,25.423,25.3752,25.415,86800.0
2013-05-16 09:55:00,31.91,31.97,31.86,31.88,257800.0,25.407,25.4548,25.3672,25.3832,257800.0
2013-05-16 10:00:00,31.88,31.89,31.84,31.86,215800.0,25.3832,25.3911,25.3513,25.3672,215800.0
2013-05-16 10:05:00,31.85,31.86,31.77,31.8,130200.0,25.3593,25.3672,25.2956,25.3195,130200.0
2013-05-16 10:10:00,31.81,31.84,31.8,31.84,97400.0,25.3274,25.3513,25.3195,25.3513,97400.0
2013-05-16 10:15:00,31.84,31.85,31.81,31.83,95000.0,25.3513,25.3593,25.3274,25.3433,95000.0
2013-05-16 10:20:00,31.83,31.86,31.81,31.85,78000.0,25.3433,25.3672,25.3274,25.3593,78000.0
2013-05-16 10:25:00,31.84,31.85,31.81,31.82,42600.0,25.3513,25.3593,25.3274,25.3354,42600.0
2013-05-16 10:30:00,31.82,31.84,31.8,31.8,111200.0,25.3354,25.3513,25.3195,25.3195,111200.0
2013-05-16 10:35:00,31.8,31.82,31.79,31.8,59200.0,25.3195,25.3354,25.3115,25.3195,59200.0
2013-05-16 10:40:00,31.8,31.83,31.8,31.81,95600.0,25.3195,25.3433,25.3195,25.3274,95600.0
2013-05-16 10:45:00,31.81,31.84,31.79,31.83,59600.0,25.3274,25.3513,25.3115,25.3433,59600.0
2013-05-16 10:50:00,31.83,31.84,31.8,31.83,34600.0,25.3433,25.3513,25.3195,25.3433,34600.0
2013-05-16 10:55:00,31.84,31.84,31.79,31.81,72000.0,25.3513,25.3513,25.3115,25.3274,72000.0
2013-05-16 11:00:00,31.81,31.83,31.81,31.82,34600.0,25.3274,25.3433,25.3274,25.3354,34600.0
2013-05-16 11:05:00,31.82,31.85,31.81,31.83,107000.0,25.3354,25.3593,25.3274,25.3433,107000.0
2013-05-16 11:10:00,31.84,31.85,31.83,31.85,41600.0,25.3513,25.3593,25.3433,25.3593,41600.0
2013-05-16 11:15:00,31.85,31.88,31.85,31.87,100200.0,25.3593,25.3832,25.3593,25.3752,100200.0
2013-05-16 11:20:00,31.87,31.88,31.85,31.85,43400.0,25.3752,25.3832,25.3593,25.3593,43400.0
2013-05-16 11:25:00,31.85,31.88,31.84,31.88,111600.0,25.3593,25.3832,25.3513,25.3832,111600.0
2013-05-16 11:30:00,31.88,31.96,31.88,31.95,66000.0,25.3832,25.4468,25.3832,25.4389,66000.0
2013-05-16 11:35:00,31.95,31.96,31.92,31.96,41200.0,25.4389,25.4468,25.415,25.4468,41200.0
2013-05-16 11:40:00,31.96,31.96,31.89,31.89,41000.0,25.4468,25.4468,25.3911,25.3911,41000.0
2013-05-16 11:45:00,31.89,31.9,31.89,31.9,39600.0,25.3911,25.3991,25.3911,25.3991,39600.0
2013-05-16 11:50:00,31.9,31.92,31.9,31.9,30200.0,25.3991,25.415,25.3991,25.3991,30200.0
2013-05-16 11:55:00,31.9,31.9,31.88,31.89,39000.0,25.3991,25.3991,25.3832,25.3911,39000.0
2013-05-16 12:00:00,31.88,31.9,31.88,31.88,27800.0,25.3832,25.3991,25.3832,25.3832,27800.0
2013-05-16 12:05:00,31.88,31.89,31.87,31.89,49000.0,25.3832,25.3911,25.3752,25.3911,49000.0
2013-05-16 12:10:00,31.9,31.91,31.89,31.9,26000.0,25.3991,25.407,25.3911,25.3991,26000.0
2013-05-16 12:15:00,31.89,31.91,31.89,31.89,37800.0,25.3911,25.407,25.3911,25.3911,37800.0
2013-05-16 12:20:00,31.89,31.89,31.85,31.86,32000.0,25.3911,25.3911,25.3593,25.3672,32000.0
2013-05-16 12:25:00,31.86,31.88,31.86,31.88,29600.0,25.3672,25.3832,25.3672,25.3832,29600.0
2013-05-16 12:30:00,31.88,31.88,31.86,31.86,54000.0,25.3832,25.3832,25.3672,25.3672,54000.0
2013-05-16 12:35:00,31.86,31.89,31.86,31.86,102600.0,25.3672,25.3911,25.3672,25.3672,102600.0
2013-05-16 12:40:00,31.87,31.88,31.86,31.88,18400.0,25.3752,25.3832,25.3672,25.3832,18400.0
2013-05-16 12:45:00,31.88,31.88,31.86,31.86,49200.0,25.3832,25.3832,25.3672,25.3672,49200.0
2013-05-16 12:50:00,31.86,31.87,31.83,31.83,32000.0,25.3672,25.3752,25.3433,25.3433,32000.0
2013-05-16 12:55:00,31.83,31.84,31.83,31.84,30800.0,25.3433,25.3513,25.3433,25.3513,30800.0
2013-05-16 13:00:00,31.84,31.84,31.83,31.84,30400.0,25.3513,25.3513,25.3433,25.3513,30400.0
2013-05-16 13:05:00,31.84,31.84,31.84,31.84,36600.0,25.3513,25.3513,25.3513,25.3513,36600.0
2013-05-16 13:10:00,31.84,31.85,31.83,31.85,13200.0,25.3513,25.3593,25.3433,25.3593,13200.0
2013-05-16 13:15:00,31.84,31.85,31.83,31.84,29400.0,25.3513,25.3593,25.3433,25.3513,29400.0
2013-05-16 13:20:00,31.84,31.84,31.83,31.84,28600.0,25.3513,25.3513,25.3433,25.3513,28600.0
2013-05-16 13:25:00,31.84,31.84,31.84,31.84,12800.0,25.3513,25.3513,25.3513,25.3513,12800.0
2013-05-16 13:30:00,31.84,31.84,31.83,31.84,243600.0,25.3513,25.3513,25.3433,25.3513,243600.0
2013-05-16 13:35:00,31.84,31.85,31.82,31.82,175600.0,25.3513,25.3593,25.3354,25.3354,175600.0
2013-05-16 13:40:00,31.82,31.83,31.79,31.8,79400.0,25.3354,25.3433,25.3115,25.3195,79400.0
2013-05-16 13:45:00,31.8,31.82,31.8,31.81,58600.0,25.3195,25.3354,25.3195,25.3274,58600.0
2013-05-16 13:50:00,31.8,31.81,31.79,31.79,20600.0,25.3195,25.3274,25.3115,25.3115,20600.0
2013-05-16 13:55:00,31.79,31.79,31.78,31.78,59400.0,25.3115,25.3115,25.3035,25.3035,59400.0
2013-05-16 14:00:00,31.78,31.82,31.78,31.8,61600.0,25.3035,25.3354,25.3035,25.3195,61600.0
2013-05-16 14:05:00,31.81,31.81,31.79,31.79,93600.0,25.3274,25.3274,25.3115,25.3115,93600.0
2013-05-16 14:10:00,31.79,31.85,31.79,31.84,109600.0,25.3115,25.3593,25.3115,25.3513,109600.0
2013-05-16 14:15:00,31.84,31.84,31.82,31.82,48400.0,25.3513,25.3513,25.3354,25.3354,48400.0
2013-05-16 14:20:00,31.82,31.84,31.82,31.84,36200.0,25.3354,25.3513,25.3354,25.3513,36200.0
2013-05-16 14:25:00,31.84,31.86,31.84,31.86,61600.0,25.3513,25.3672,25.3513,25.3672,61600.0
2013-05-16 14:30:00,31.86,31.86,31.84,31.85,35000.0,25.3672,25.3672,25.3513,25.3593,35000.0
2013-05-16 14:35:00,31.85,31.89,31.85,31.88,31800.0,25.3593,25.3911,25.3593,25.3832,31800.0
2013-05-16 14:40:00,31.89,31.89,31.86,31.87,65000.0,25.3911,25.3911,25.3672,25.3752,65000.0
2013-05-16 14:45:00,31.86,31.88,31.85,31.86,100400.0,25.3672,25.3832,25.3593,25.3672,100400.0
2013-05-16 14:50:00,31.86,31.87,31.84,31.84,35400.0,25.3672,25.3752,25.3513,25.3513,35400.0
2013-05-16 14:55:00,31.84,31.86,31.83,31.84,76800.0,25.3513,25.3672,25.3433,25.3513,76800.0
2013-05-16 15:00:00,31.83,31.86,31.83,31.86,58200.0,25.3433,25.3672,25.3433,25.3672,58200.0
2013-05-16 15:05:00,31.86,31.88,31.85,31.87,73800.0,25.3672,25.3832,25.3593,25.3752,73800.0
2013-05-16 15:10:00,31.86,31.86,31.85,31.85,44200.0,25.3672,25.3672,25.3593,25.3593,44200.0
2013-05-16 15:15:00,31.85,31.85,31.8,31.8,55000.0,25.3593,25.3593,25.3195,25.3195,55000.0
2013-05-16 15:20:00,31.8,31.81,31.77,31.78,100400.0,25.3195,25.3274,25.2956,25.3035,100400.0
2013-05-16 15:25:00,31.78,31.81,31.77,31.81,53000.0,25.3035,25.3274,25.2956,25.3274,53000.0
2013-05-16 15:30:00,31.8,31.81,31.78,31.79,108000.0,25.3195,25.3274,25.3035,25.3115,108000.0
2013-05-16 15:35:00,31.79,31.81,31.77,31.78,98800.0,25.3115,25.3274,25.2956,25.3035,98800.0
2013-05-16 15:40:00,31.78,31.8,31.77,31.8,69600.0,25.3035,25.3195,25.2956,25.3195,69600.0
2013-05-16 15:45:00,31.79,31.8,31.73,31.74,110200.0,25.3115,25.3195,25.2637,25.2717,110200.0
2013-05-16 15:50:00,31.74,31.77,31.74,31.74,189200.0,25.2717,25.2956,25.2717,25.2717,189200.0
2013-05-16 15:55:00,31.74,31.8,31.74,31.77,356800.0,25.2717,25.3195,25.2717,25.2956,356800.0
2013-05-17 09:30:00,31.95,31.99,31.86,31.9,1108400.0,25.4389,25.4707,25.3672,25.3991,1108400.0
2013-05-17 09:35:00,31.9,31.96,31.9,31.93,37000.0,25.3991,25.4468,25.3991,25.423,37000.0
2013-05-17 09:40:00,31.92,31.93,31.86,31.92,58400.0,25.415,25.423,25.3672,25.415,58400.0
2013-05-17 09:45:00,31.9,31.92,31.87,31.87,195200.0,25.3991,25.415,25.3752,25.3752,195200.0
2013-05-17 09:50:00,31.87,31.92,31.86,31.89,57200.0,25.3752,25.415,25.3672,25.3911,57200.0
2013-05-17 09:55:00,31.89,31.92,31.86,31.91,45000.0,25.3911,25.415,25.3672,25.407,45000.0
2013-05-17 10:00:00,31.91,31.93,31.86,31.88,108800.0,25.407,25.423,25.3672,25.3832,108800.0
2013-05-17 10:05:00,31.87,31.93,31.86,31.93,47200.0,25.3752,25.423,25.3672,25.423,47200.0
2013-05-17 10:10:00,31.93,31.95,31.91,31.95,45200.0,25.423,25.4389,25.407,25.4389,45200.0
2013-05-17 10:15:00,31.94,31.95,31.92,31.95,44200.0,25.4309,25.4389,25.415,25.4389,44200.0
2013-05-17 10:20:00,31.95,31.95,31.93,31.95,30400.0,25.4389,25.4389,25.423,25.4389,30400.0
2013-05-17 10:25:00,31.95,31.95,31.92,31.93,33800.0,25.4389,25.4389,25.415,25.423,33800.0
2013-05-17 10:30:00,31.93,31.96,31.92,31.93,74200.0,25.423,25.4468,25.415,25.423,74200.0
2013-05-17 10:35:00,31.93,31.97,31.93,31.93,44800.0,25.423,25.4548,25.423,25.423,44800.0
2013-05-17 10:40:00,31.93,31.97,31.91,31.97,62000.0,25.423,25.4548,25.407,25.4548,62000.0
2013-05-17 10:45:00,31.97,31.98,31.93,31.93,36200.0,25.4548,25.4628,25.423,25.423,36200.0
2013-05-17 10:50:00,31.93,31.94,31.91,31.91,44800.0,25.423,25.4309,25.407,25.407,44800.0
2013-05-17 10:55:00,31.91,31.93,31.91,31.92,53800.0,25.407,25.423,25.407,25.415,53800.0
2013-05-17 11:00:00,31.92,31.93,31.88,31.88,148800.0,25.415,25.423,25.3832,25.3832,148800.0
2013-05-17 11:05:00,31.88,31.89,31.86,31.88,108000.0,25.3832,25.3911,25.3672,25.3832,108000.0
2013-05-17 11:10:00,31.88,31.91,31.86,31.9,62600.0,25.3832,25.407,25.3672,25.3991,62600.0
2013-05-17 11:15:00,31.91,31.92,31.87,31.89,48400.0,25.407,25.415,25.3752,25.3911,48400.0
2013-05-17 11:20:00,31.89,31.92,31.88,31.89,64200.0,25.3911,25.415,25.3832,25.3911,64200.0
2013-05-17 11:25:00,31.9,31.9,31.88,31.9,28800.0,25.3991,25.3991,25.3832,25.3991,28800.0
2013-05-17 11:30:00,31.9,31.91,31.88,31.9,68800.0,25.3991,25.407,25.3832,25.3991,68800.0
2013-05-17 11:35:00,31.9,31.92,31.89,31.91,37600.0,25.3991,25.415,25.3911,25.407,37600.0
2013-05-17 11:40:00,31.91,31.91,31.87,31.88,22400.0,25.407,25.407,25.3752,25.3832,22400.0
2013-05-17 11:45:00,31.88,31.91,31.88,31.9,20200.0,25.3832,25.407,25.3832,25.3991,20200.0
2013-05-17 11:50:00,31.91,31.91,31.89,31.9,16800.0,25.407,25.407,25.3911,25.3991,16800.0
2013-05-17 11:55:00,31.89,31.92,31.89,31.92,31800.0,25.3911,25.415,25.3911,25.415,31800.0
2013-05-17 12:00:00,31.91,31.91,31.89,31.89,57400.0,25.407,25.407,25.3911,25.3911,57400.0
2013-05-17 12:05:00,31.89,31.89,31.85,31.86,93200.0,25.3911,25.3911,25.3593,25.3672,93200.0
2013-05-17 12:10:00,31.86,31.86,31.82,31.83,116000.0,25.3672,25.3672,25.3354,25.3433,116000.0
2013-05-17 12:15:00,31.83,31.84,31.82,31.83,63600.0,25.3433,25.3513,25.3354,25.3433,63600.0
2013-05-17 12:20:00,31.84,31.85,31.83,31.84,43600.0,25.3513,25.3593,25.3433,25.3513,43600.0
2013-05-17 12:25:00,31.84,31.85,31.82,31.83,30000.0,25.3513,25.3593,25.3354,25.3433,30000.0
2013-05-17 12:30:00,31.83,31.84,31.82,31.83,41600.0,25.3433,25.3513,25.3354,25.3433,41600.0
2013-05-17 12:35:00,31.84,31.84,31.79,31.8,43000.0,25.3513,25.3513,25.3115,25.3195,43000.0
2013-05-17 12:40:00,31.8,31.8,31.75,31.77,48000.0,25.3195,25.3195,25.2796,25.2956,48000.0
2013-05-17 12:45:00,31.76,31.79,31.76,31.77,27200.0,25.2876,25.3115,25.2876,25.2956,27200.0
2013-05-17 12:50:00,31.77,31.79,31.75,31.79,56400.0,25.2956,25.3115,25.2796,25.3115,56400.0
2013-05-17 12:55:00,31.79,31.8,31.79,31.79,22000.0,25.3115,25.3195,25.3115,25.3115,22000.0
2013-05-17 13:00:00,31.79,31.8,31.76,31.77,67200.0,25.3115,25.3195,25.2876,25.2956,67200.0
2013-05-17 13:05:00,31.76,31.79,31.75,31.79,176800.0,25.2876,25.3115,25.2796,25.3115,176800.0
2013-05-17 13:10:00,31.79,31.8,31.78,31.8,97600.0,25.3115,25.3195,25.3035,25.3195,97600.0
2013-05-17 13:15:00,31.8,31.8,31.77,31.77,49600.0,25.3195,25.3195,25.2956,25.2956,49600.0
2013-05-17 13:20:00,31.77,31.81,31.77,31.81,28800.0,25.2956,25.3274,25.2956,25.3274,28800.0
2013-05-17 13:25:00,31.81,31.82,31.79,31.79,19000.0,25.3274,25.3354,25.3115,25.3115,19000.0
2013-05-17 13:30:00,31.79,31.81,31.79,31.81,19200.0,25.3115,25.3274,25.3115,25.3274,19200.0
2013-05-17 13:35:00,31.81,31.82,31.8,31.8,18000.0,25.3274,25.3354,25.3195,25.3195,18000.0
2013-05-17 13:40:00,31.8,31.82,31.79,31.82,23000.0,25.3195,25.3354,25.3115,25.3354,23000.0
2013-05-17 13:45:00,31.81,31.82,31.78,31.81,25600.0,25.3274,25.3354,25.3035,25.3274,25600.0
2013-05-17 13:50:00,31.82,31.84,31.81,31.83,31200.0,25.3354,25.3513,25.3274,25.3433,31200.0
2013-05-17 13:55:00,31.83,31.84,31.82,31.83,32000.0,25.3433,25.3513,25.3354,25.3433,32000.0
2013-05-17 14:00:00,31.83,31.85,31.83,31.83,35000.0,25.3433,25.3593,25.3433,25.3433,35000.0
2013-05-17 14:05:00,31.84,31.86,31.84,31.86,27400.0,25.3513,25.3672,25.3513,25.3672,27400.0
2013-05-17 14:10:00,31.86,31.89,31.86,31.87,53800.0,25.3672,25.3911,25.3672,25.3752,53800.0
2013-05-17 14:15:00,31.88,31.88,31.86,31.86,38800.0,25.3832,25.3832,25.3672,25.3672,38800.0
2013-05-17 14:20:00,31.86,31.86,31.85,31.86,49800.0,25.3672,25.3672,25.3593,25.3672,49800.0
2013-05-17 14:25:00,31.86,31.88,31.86,31.86,62800.0,25.3672,25.3832,25.3672,25.3672,62800.0
2013-05-17 14:30:00,31.86,31.88,31.86,31.88,41600.0,25.3672,25.3832,25.3672,25.3832,41600.0
2013-05-17 14:35:00,31.88,31.9,31.87,31.9,59400.0,25.3832,25.3991,25.3752,25.3991,59400.0
2013-05-17 14:40:00,31.9,31.9,31.88,31.9,49600.0,25.3991,25.3991,25.3832,25.3991,49600.0
2013-05-17 14:45:00,31.9,31.93,31.9,31.93,85000.0,25.3991,25.423,25.3991,25.423,85000.0
2013-05-17 14:50:00,31.93,31.96,31.93,31.94,73200.0,25.423,25.4468,25.423,25.4309,73200.0
2013-05-17 14:55:00,31.94,31.96,31.92,31.95,132200.0,25.4309,25.4468,25.415,25.4389,132200.0
2013-05-17 15:00:00,31.94,31.97,31.94,31.95,72400.0,25.4309,25.4548,25.4309,25.4389,72400.0
2013-05-17 15:05:00,31.95,31.97,31.94,31.96,69200.0,25.4389,25.4548,25.4309,25.4468,69200.0
2013-05-17 15:10:00,31.95,32.0,31.95,31.98,186000.0,25.4389,25.4787,25.4389,25.4628,186000.0
2013-05-17 15:15:00,31.98,31.98,31.96,31.97,49200.0,25.4628,25.4628,25.4468,25.4548,49200.0
2013-05-17 15:20:00,31.98,32.0,31.96,32.0,96200.0,25.4628,25.4787,25.4468,25.4787,96200.0
2013-05-17 15:25:00,32.0,32.02,32.0,32.02,84600.0,25.4787,25.4946,25.4787,25.4946,84600.0
2013-05-17 15:30:00,32.02,32.03,32.01,32.02,99800.0,25.4946,25.5026,25.4867,25.4946,99800.0
2013-05-17 15:35:00,32.02,32.03,32.02,32.02,69400.0,25.4946,25.5026,25.4946,25.4946,69400.0
2013-05-17 15:40:00,32.02,32.04,32.01,32.02,96200.0,25.4946,25.5105,25.4867,25.4946,96200.0
2013-05-17 15:45:00,32.02,32.07,32.02,32.05,191400.0,25.4946,25.5344,25.4946,25.5185,191400.0
2013-05-17 15:50:00,32.05,32.06,32.04,32.05,182800.0,25.5185,25.5265,25.5105,25.5185,182800.0
2013-05-17 15:55:00,32.05,32.07,32.04,32.06,268800.0,25.5185,25.5344,25.5105,25.5265,268800.0
2013-05-20 09:30:00,32.02,32.04,31.96,32.0,173200.0,25.4946,25.5105,25.4468,25.4787,173200.0
2013-05-20 09:35:00,32.0,32.04,31.97,32.04,40400.0,25.4787,25.5105,25.4548,25.5105,40400.0
2013-05-20 09:40:00,32.02,32.04,31.97,32.0,75600.0,25.4946,25.5105,25.4548,25.4787,75600.0
2013-05-20 09:45:00,32.01,32.02,31.99,31.99,47400.0,25.4867,25.4946,25.4707,25.4707,47400.0
2013-05-20 09:50:00,32.0,32.04,31.99,32.04,58400.0,25.4787,25.5105,25.4707,25.5105,58400.0
2013-05-20 09:55:00,32.05,32.15,32.04,32.13,78400.0,25.5185,25.5981,25.5105,25.5822,78400.0
2013-05-20 10:00:00,32.13,32.31,32.13,32.24,357200.0,25.5822,25.7255,25.5822,25.6698,357200.0
2013-05-20 10:05:00,32.25,32.27,32.2,32.2,107200.0,25.6777,25.6937,25.6379,25.6379,107200.0
2013-05-20 10:10:00,32.2,32.22,32.19,32.2,84800.0,25.6379,25.6539,25.63,25.6379,84800.0
2013-05-20 10:15:00,32.2,32.21,32.19,32.19,59000.0,25.6379,25.6459,25.63,25.63,59000.0
2013-05-20 10:20:00,32.19,32.21,32.19,32.2,92400.0,25.63,25.6459,25.63,25.6379,92400.0
2013-05-20 10:25:00,32.21,32.22,32.19,32.2,63000.0,25.6459,25.6539,25.63,25.6379,63000.0
2013-05-20 10:30:00,32.19,32.22,32.19,32.2,62400.0,25.63,25.6539,25.63,25.6379,62400.0
2013-05-20 10:35:00,32.2,32.2,32.19,32.19,56600.0,25.6379,25.6379,25.63,25.63,56600.0
2013-05-20 10:40:00,32.2,32.24,32.19,32.2,65800.0,25.6379,25.6698,25.63,25.6379,65800.0
2013-05-20 10:45:00,32.2,32.2,32.17,32.18,80600.0,25.6379,25.6379,25.6141,25.622,80600.0
2013-05-20 10:50:00,32.18,32.18,32.12,32.13,102400.0,25.622,25.622,25.5742,25.5822,102400.0
2013-05-20 10:55:00,32.12,32.14,32.12,32.13,76200.0,25.5742,25.5902,25.5742,25.5822,76200.0
2013-05-20 11:00:00,32.13,32.18,32.13,32.18,33600.0,25.5822,25.622,25.5822,25.622,33600.0
2013-05-20 11:05:00,32.17,32.18,32.15,32.15,31000.0,25.6141,25.622,25.5981,25.5981,31000.0
2013-05-20 11:10:00,32.15,32.17,32.14,32.15,37000.0,25.5981,25.6141,25.5902,25.5981,37000.0
2013-05-20 11:15:00,32.15,32.16,32.14,32.15,49800.0,25.5981,25.6061,25.5902,25.5981,49800.0
2013-05-20 11:20:00,32.15,32.15,32.13,32.13,27400.0,25.5981,25.5981,25.5822,25.5822,27400.0
2013-05-20 11:25:00,32.13,32.15,32.12,32.15,54400.0,25.5822,25.5981,25.5742,25.5981,54400.0
2013-05-20 11:30:00,32.15,32.15,32.13,32.13,31000.0,25.5981,25.5981,25.5822,25.5822,31000.0
2013-05-20 11:35:00,32.13,32.18,32.13,32.17,51800.0,25.5822,25.622,25.5822,25.6141,51800.0
2013-05-20 11:40:00,32.17,32.2,32.17,32.2,32000.0,25.6141,25.6379,25.6141,25.6379,32000.0
2013-05-20 11:45:00,32.19,32.19,32.16,32.17,68200.0,25.63,25.63,25.6061,25.6141,68200.0
2013-05-20 11:50:00,32.16,32.18,32.15,32.15,39600.0,25.6061,25.622,25.5981,25.5981,39600.0
2013-05-20 11:55:00,32.15,32.15,32.12,32.13,266200.0,25.5981,25.5981,25.5742,25.5822,266200.0
2013-05-20 12:00:00,32.13,32.14,32.13,32.14,162200.0,25.5822,25.5902,25.5822,25.5902,162200.0
2013-05-20 12:05:00,32.14,32.15,32.1,32.1,179200.0,25.5902,25.5981,25.5583,25.5583,179200.0
2013-05-20 12:10:00,32.1,32.1,32.08,32.09,189800.0,25.5583,25.5583,25.5424,25.5504,189800.0
2013-05-20 12:15:00,32.09,32.11,32.08,32.08,117000.0,25.5504,25.5663,25.5424,25.5424,117000.0
2013-05-20 12:20:00,32.08,32.1,32.08,32.09,51600.0,25.5424,25.5583,25.5424,25.5504,51600.0
2013-05-20 12:25:00,32.09,32.1,32.09,32.1,36600.0,25.5504,25.5583,25.5504,25.5583,36600.0
2013-05-20 12:30:00,32.1,32.1,32.08,32.08,117400.0,25.5583,25.5583,25.5424,25.5424,117400.0
2013-05-20 12:35:00,32.09,32.09,32.05,32.06,53000.0,25.5504,25.5504,25.5185,25.5265,53000.0
2013-05-20 12:40:00,32.07,32.07,32.04,32.04,48000.0,25.5344,25.5344,25.5105,25.5105,48000.0
2013-05-20 12:45:00,32.04,32.05,32.02,32.05,67000.0,25.5105,25.5185,25.4946,25.5185,67000.0
2013-05-20 12:50:00,32.04,32.05,32.04,32.05,39000.0,25.5105,25.5185,25.5105,25.5185,39000.0
2013-05-20 12:55:00,32.05,32.05,32.04,32.05,38200.0,25.5185,25.5185,25.5105,25.5185,38200.0
2013-05-20 13:00:00,32.05,32.06,32.04,32.06,37800.0,25.5185,25.5265,25.5105,25.5265,37800.0
2013-05-20 13:05:00,32.06,32.07,32.04,32.05,36200.0,25.5265,25.5344,25.5105,25.5185,36200.0
2013-05-20 13:10:00,32.06,32.07,32.05,32.05,35800.0,25.5265,25.5344,25.5185,25.5185,35800.0
2013-05-20 13:15:00,32.05,32.06,32.02,32.02,58400.0,25.5185,25.5265,25.4946,25.4946,58400.0
2013-05-20 13:20:00,32.02,32.02,32.01,32.01,86000.0,25.4946,25.4946,25.4867,25.4867,86000.0
2013-05-20 13:25:00,32.0,32.02,31.98,32.02,57200.0,25.4787,25.4946,25.4628,25.4946,57200.0
2013-05-20 13:30:00,32.02,32.04,32.02,32.04,29400.0,25.4946,25.5105,25.4946,25.5105,29400.0
2013-05-20 13:35:00,32.04,32.04,32.01,32.01,47400.0,25.5105,25.5105,25.4867,25.4867,47400.0
2013-05-20 13:40:00,32.01,32.01,31.99,32.01,81000.0,25.4867,25.4867,25.4707,25.4867,81000.0
2013-05-20 13:45:00,32.01,32.01,31.98,32.0,85800.0,25.4867,25.4867,25.4628,25.4787,85800.0
2013-05-20 13:50:00,32.0,32.03,32.0,32.02,48800.0,25.4787,25.5026,25.4787,25.4946,48800.0
2013-05-20 13:55:00,32.02,32.03,32.01,32.01,53400.0,25.4946,25.5026,25.4867,25.4867,53400.0
2013-05-20 14:00:00,32.01,32.02,31.95,31.96,80600.0,25.4867,25.4946,25.4389,25.4468,80600.0
2013-05-20 14:05:00,31.96,31.98,31.95,31.98,51200.0,25.4468,25.4628,25.4389,25.4628,51200.0
2013-05-20 14:10:00,31.98,32.0,31.98,31.99,23400.0,25.4628,25.4787,25.4628,25.4707,23400.0
2013-05-20 14:15:00,32.0,32.0,31.98,31.99,33200.0,25.4787,25.4787,25.4628,25.4707,33200.0
2013-05-20 14:20:00,31.99,32.01,31.98,32.01,145600.0,25.4707,25.4867,25.4628,25.4867,145600.0
2013-05-20 14:25:00,32.01,32.07,32.01,32.07,63200.0,25.4867,25.5344,25.4867,25.5344,63200.0
2013-05-20 14:30:00,32.06,32.11,32.06,32.1,104800.0,25.5265,25.5663,25.5265,25.5583,104800.0
2013-05-20 14:35:00,32.1,32.11,32.09,32.1,138200.0,25.5583,25.5663,25.5504,25.5583,138200.0
2013-05-20 14:40:00,32.11,32.12,32.07,32.07,32200.0,25.5663,25.5742,25.5344,25.5344,32200.0
2013-05-20 14:45:00,32.07,32.09,32.05,32.07,32800.0,25.5344,25.5504,25.5185,25.5344,32800.0
2013-05-20 14:50:00,32.07,32.1,32.07,32.07,27400.0,25.5344,25.5583,25.5344,25.5344,27400.0
2013-05-20 14:55:00,32.07,32.08,32.05,32.05,41200.0,25.5344,25.5424,25.5185,25.5185,41200.0
2013-05-20 15:00:00,32.06,32.08,32.05,32.06,35600.0,25.5265,25.5424,25.5185,25.5265,35600.0
2013-05-20 15:05:00,32.06,32.07,32.04,32.04,35200.0,25.5265,25.5344,25.5105,25.5105,35200.0
2013-05-20 15:10:00,32.04,32.05,32.03,32.04,40000.0,25.5105,25.5185,25.5026,25.5105,40000.0
2013-05-20 15:15:00,32.05,32.05,32.01,32.01,108200.0,25.5185,25.5185,25.4867,25.4867,108200.0
2013-05-20 15:20:00,32.02,32.02,32.0,32.0,90000.0,25.4946,25.4946,25.4787,25.4787,90000.0
2013-05-20 15:25:00,32.0,32.0,31.98,31.99,70200.0,25.4787,25.4787,25.4628,25.4707,70200.0
2013-05-20 15:30:00,31.99,32.0,31.97,31.97,60000.0,25.4707,25.4787,25.4548,25.4548,60000.0
2013-05-20 15:35:00,31.97,31.97,31.93,31.93,184800.0,25.4548,25.4548,25.423,25.423,184800.0
2013-05-20 15:40:00,31.93,31.97,31.93,31.95,128000.0,25.423,25.4548,25.423,25.4389,128000.0
2013-05-20 15:45:00,31.95,31.97,31.93,31.96,122000.0,25.4389,25.4548,25.423,25.4468,122000.0
2013-05-20 15:50:00,31.96,31.96,31.91,31.91,333000.0,25.4468,25.4468,25.407,25.407,333000.0
2013-05-20 15:55:00,31.91,31.93,31.89,31.92,480400.0,25.407,25.423,25.3911,25.415,480400.0
2013-05-21 09:30:00,32.02,32.08,31.94,32.0,202800.0,25.4946,25.5424,25.4309,25.4787,202800.0
2013-05-21 09:35:00,31.99,32.02,31.97,32.01,94200.0,25.4707,25.4946,25.4548,25.4867,94200.0
2013-05-21 09:40:00,32.0,32.02,31.98,32.0,77400.0,25.4787,25.4946,25.4628,25.4787,77400.0
2013-05-21 09:45:00,32.0,32.02,31.99,32.01,198800.0,25.4787,25.4946,25.4707,25.4867,198800.0
2013-05-21 09:50:00,32.01,32.01,31.96,32.0,186000.0,25.4867,25.4867,25.4468,25.4787,186000.0
2013-05-21 09:55:00,32.0,32.0,31.96,31.98,143200.0,25.4787,25.4787,25.4468,25.4628,143200.0
2013-05-21 10:00:00,31.98,32.05,31.98,32.05,71000.0,25.4628,25.5185,25.4628,25.5185,71000.0
2013-05-21 10:05:00,32.04,32.04,32.01,32.01,58000.0,25.5105,25.5105,25.4867,25.4867,58000.0
2013-05-21 10:10:00,32.01,32.04,31.99,32.02,145400.0,25.4867,25.5105,25.4707,25.4946,145400.0
2013-05-21 10:15:00,32.01,32.05,31.99,32.05,84000.0,25.4867,25.5185,25.4707,25.5185,84000.0
2013-05-21 10:20:00,32.04,32.04,31.99,32.0,92200.0,25.5105,25.5105,25.4707,25.4787,92200.0
2013-05-21 10:25:00,32.0,32.05,31.99,32.04,86600.0,25.4787,25.5185,25.4707,25.5105,86600.0
2013-05-21 10:30:00,32.05,32.05,31.99,32.04,56200.0,25.5185,25.5185,25.4707,25.5105,56200.0
2013-05-21 10:35:00,32.04,32.07,32.0,32.06,67000.0,25.5105,25.5344,25.4787,25.5265,67000.0
2013-05-21 10:40:00,32.06,32.1,32.06,32.07,62200.0,25.5265,25.5583,25.5265,25.5344,62200.0
2013-05-21 10:45:00,32.06,32.09,32.04,32.06,132600.0,25.5265,25.5504,25.5105,25.5265,132600.0
2013-05-21 10:50:00,32.06,32.07,32.02,32.02,56600.0,25.5265,25.5344,25.4946,25.4946,56600.0
2013-05-21 10:55:00,32.02,32.07,32.02,32.04,55200.0,25.4946,25.5344,25.4946,25.5105,55200.0
2013-05-21 11:00:00,32.05,32.09,32.05,32.07,41600.0,25.5185,25.5504,25.5185,25.5344,41600.0
2013-05-21 11:05:00,32.07,32.13,32.07,32.12,65800.0,25.5344,25.5822,25.5344,25.5742,65800.0
2013-05-21 11:10:00,32.12,32.14,32.1,32.13,37000.0,25.5742,25.5902,25.5583,25.5822,37000.0
2013-05-21 11:15:00,32.13,32.16,32.12,32.15,35200.0,25.5822,25.6061,25.5742,25.5981,35200.0
2013-05-21 11:20:00,32.15,32.16,32.12,32.12,30400.0,25.5981,25.6061,25.5742,25.5742,30400.0
2013-05-21 11:25:00,32.13,32.16,32.12,32.15,52000.0,25.5822,25.6061,25.5742,25.5981,52000.0
2013-05-21 11:30:00,32.15,32.2,32.15,32.18,68000.0,25.5981,25.6379,25.5981,25.622,68000.0
2013-05-21 11:35:00,32.19,32.2,32.16,32.16,60400.0,25.63,25.6379,25.6061,25.6061,60400.0
2013-05-21 11:40:00,32.16,32.17,32.12,32.13,51600.0,25.6061,25.6141,25.5742,25.5822,51600.0
2013-05-21 11:45:00,32.13,32.15,32.12,32.14,38400.0,25.5822,25.5981,25.5742,25.5902,38400.0
2013-05-21 11:50:00,32.13,32.16,32.13,32.13,71800.0,25.5822,25.6061,25.5822,25.5822,71800.0
2013-05-21 11:55:00,32.14,32.18,32.13,32.15,149400.0,25.5902,25.622,25.5822,25.5981,149400.0
2013-05-21 12:00:00,32.14,32.17,32.14,32.15,47000.0,25.5902,25.6141,25.5902,25.5981,47000.0
2013-05-21 12:05:00,32.15,32.17,32.13,32.14,104400.0,25.5981,25.6141,25.5822,25.5902,104400.0
2013-05-21 12:10:00,32.13,32.14,32.1,32.1,71800.0,25.5822,25.5902,25.5583,25.5583,71800.0
2013-05-21 12:15:00,32.1,32.13,32.07,32.09,185200.0,25.5583,25.5822,25.5344,25.5504,185200.0
2013-05-21 12:20:00,32.1,32.11,32.08,32.08,34200.0,25.5583,25.5663,25.5424,25.5424,34200.0
2013-05-21 12:25:00,32.08,32.11,32.08,32.1,54000.0,25.5424,25.5663,25.5424,25.5583,54000.0
2013-05-21 12:30:00,32.1,32.11,32.07,32.09,48600.0,25.5583,25.5663,25.5344,25.5504,48600.0
2013-05-21 12:35:00,32.09,32.1,32.09,32.1,24600.0,25.5504,25.5583,25.5504,25.5583,24600.0
2013-05-21 12:40:00,32.1,32.15,32.1,32.14,23000.0,25.5583,25.5981,25.5583,25.5902,23000.0
2013-05-21 12:45:00,32.14,32.14,32.06,32.07,133800.0,25.5902,25.5902,25.5265,25.5344,133800.0
2013-05-21 12:50:00,32.07,32.09,32.07,32.08,68000.0,25.5344,25.5504,25.5344,25.5424,68000.0
2013-05-21 12:55:00,32.08,32.12,32.07,32.09,56800.0,25.5424,25.5742,25.5344,25.5504,56800.0
2013-05-21 13:00:00,32.09,32.12,32.08,32.12,46400.0,25.5504,25.5742,25.5424,25.5742,46400.0
2013-05-21 13:05:00,32.11,32.15,32.1,32.14,105600.0,25.5663,25.5981,25.5583,25.5902,105600.0
2013-05-21 13:10:00,32.15,32.17,32.15,32.16,29000.0,25.5981,25.6141,25.5981,25.6061,29000.0
2013-05-21 13:15:00,32.16,32.2,32.15,32.15,39600.0,25.6061,25.6379,25.5981,25.5981,39600.0
2013-05-21 13:20:00,32.16,32.16,32.13,32.14,18000.0,25.6061,25.6061,25.5822,25.5902,18000.0
2013-05-21 13:25:00,32.15,32.15,32.12,32.15,27000.0,25.5981,25.5981,25.5742,25.5981,27000.0
2013-05-21 13:30:00,32.15,32.19,32.14,32.19,56400.0,25.5981,25.63,25.5902,25.63,56400.0
2013-05-21 13:35:00,32.19,32.19,32.16,32.17,25200.0,25.63,25.63,25.6061,25.6141,25200.0
2013-05-21 13:40:00,32.17,32.18,32.16,32.16,20000.0,25.6141,25.622,25.6061,25.6061,20000.0
2013-05-21 13:45:00,32.15,32.15,32.13,32.13,25200.0,25.5981,25.5981,25.5822,25.5822,25200.0
2013-05-21 13:50:00,32.13,32.16,32.13,32.15,56200.0,25.5822,25.6061,25.5822,25.5981,56200.0
2013-05-21 13:55:00,32.15,32.16,32.12,32.13,41200.0,25.5981,25.6061,25.5742,25.5822,41200.0
2013-05-21 14:00:00,32.13,32.14,32.13,32.14,33200.0,25.5822,25.5902,25.5822,25.5902,33200.0
2013-05-21 14:05:00,32.14,32.16,32.12,32.13,66000.0,25.5902,25.6061,25.5742,25.5822,66000.0
2013-05-21 14:10:00,32.13,32.17,32.13,32.14,49400.0,25.5822,25.6141,25.5822,25.5902,49400.0
2013-05-21 14:15:00,32.14,32.2,32.14,32.19,68000.0,25.5902,25.6379,25.5902,25.63,68000.0
2013-05-21 14:20:00,32.19,32.21,32.16,32.21,105800.0,25.63,25.6459,25.6061,25.6459,105800.0
2013-05-21 14:25:00,32.21,32.23,32.15,32.15,60400.0,25.6459,25.6618,25.5981,25.5981,60400.0
2013-05-21 14:30:00,32.15,32.16,32.12,32.16,126600.0,25.5981,25.6061,25.5742,25.6061,126600.0
2013-05-21 14:35:00,32.16,32.19,32.16,32.18,35600.0,25.6061,25.63,25.6061,25.622,35600.0
2013-05-21 14:40:00,32.19,32.19,32.16,32.17,21600.0,25.63,25.63,25.6061,25.6141,21600.0
2013-05-21 14:45:00,32.16,32.19,32.13,32.19,37800.0,25.6061,25.63,25.5822,25.63,37800.0
2013-05-21 14:50:00,32.18,32.18,32.15,32.16,60000.0,25.622,25.622,25.5981,25.6061,60000.0
2013-05-21 14:55:00,32.16,32.17,32.13,32.15,45400.0,25.6061,25.6141,25.5822,25.5981,45400.0
2013-05-21 15:00:00,32.15,32.17,32.13,32.13,33000.0,25.5981,25.6141,25.5822,25.5822,33000.0
2013-05-21 15:05:00,32.13,32.15,32.13,32.15,46800.0,25.5822,25.5981,25.5822,25.5981,46800.0
2013-05-21 15:10:00,32.14,32.17,32.13,32.13,91600.0,25.5902,25.6141,25.5822,25.5822,91600.0
2013-05-21 15:15:00,32.13,32.13,32.12,32.13,89000.0,25.5822,25.5822,25.5742,25.5822,89000.0
2013-05-21 15:20:00,32.13,32.14,32.13,32.13,56200.0,25.5822,25.5902,25.5822,25.5822,56200.0
2013-05-21 15:25:00,32.13,32.13,32.11,32.12,56800.0,25.5822,25.5822,25.5663,25.5742,56800.0
2013-05-21 15:30:00,32.12,32.13,32.1,32.12,103000.0,25.5742,25.5822,25.5583,25.5742,103000.0
2013-05-21 15:35:00,32.13,32.13,32.12,32.13,51000.0,25.5822,25.5822,25.5742,25.5822,51000.0
2013-05-21 15:40:00,32.13,32.16,32.13,32.13,156400.0,25.5822,25.6061,25.5822,25.5822,156400.0
2013-05-21 15:45:00,32.13,32.14,32.11,32.13,142200.0,25.5822,25.5902,25.5663,25.5822,142200.0
2013-05-21 15:50:00,32.13,32.14,32.12,32.12,187800.0,25.5822,25.5902,25.5742,25.5742,187800.0
2013-05-21 15:55:00,32.12,32.13,32.12,32.13,312600.0,25.5742,25.5822,25.5742,25.5822,312600.0
2013-05-22 09:30:00,32.09,32.12,32.04,32.08,543000.0,25.5504,25.5742,25.5105,25.5424,543000.0
2013-05-22 09:35:00,32.08,32.16,32.08,32.12,114000.0,25.5424,25.6061,25.5424,25.5742,114000.0
2013-05-22 09:40:00,32.13,32.16,32.12,32.13,116600.0,25.5822,25.6061,25.5742,25.5822,116600.0
2013-05-22 09:45:00,32.13,32.18,32.1,32.11,255400.0,25.5822,25.622,25.5583,25.5663,255400.0
2013-05-22 09:50:00,32.12,32.31,32.1,32.19,249200.0,25.5742,25.7255,25.5583,25.63,249200.0
2013-05-22 09:55:00,32.2,32.33,32.15,32.32,160200.0,25.6379,25.7414,25.5981,25.7335,160200.0
2013-05-22 10:00:00,32.31,32.35,32.26,32.33,118800.0,25.7255,25.7574,25.6857,25.7414,118800.0
2013-05-22 10:05:00,32.34,32.35,32.29,32.31,93400.0,25.7494,25.7574,25.7096,25.7255,93400.0
2013-05-22 10:10:00,32.31,32.4,32.3,32.38,101000.0,25.7255,25.7972,25.7176,25.7813,101000.0
2013-05-22 10:15:00,32.38,32.42,32.35,32.41,65800.0,25.7813,25.8131,25.7574,25.8051,65800.0
2013-05-22 10:20:00,32.41,32.43,32.38,32.39,88800.0,25.8051,25.8211,25.7813,25.7892,88800.0
2013-05-22 10:25:00,32.39,32.44,32.38,32.39,110600.0,25.7892,25.829,25.7813,25.7892,110600.0
2013-05-22 10:30:00,32.38,32.41,32.31,32.31,122000.0,25.7813,25.8051,25.7255,25.7255,122000.0
2013-05-22 10:35:00,32.32,32.33,32.29,32.32,208600.0,25.7335,25.7414,25.7096,25.7335,208600.0
2013-05-22 10:40:00,32.32,32.35,32.27,32.28,230600.0,25.7335,25.7574,25.6937,25.7016,230600.0
2013-05-22 10:45:00,32.29,32.3,32.26,32.26,93200.0,25.7096,25.7176,25.6857,25.6857,93200.0
2013-05-22 10:50:00,32.27,32.3,32.24,32.26,86600.0,25.6937,25.7176,25.6698,25.6857,86600.0
2013-05-22 10:55:00,32.26,32.35,32.26,32.31,152400.0,25.6857,25.7574,25.6857,25.7255,152400.0
2013-05-22 11:00:00,32.3,32.3,32.24,32.27,47400.0,25.7176,25.7176,25.6698,25.6937,47400.0
2013-05-22 11:05:00,32.28,32.38,32.27,32.35,81000.0,25.7016,25.7813,25.6937,25.7574,81000.0
2013-05-22 11:10:00,32.35,32.43,32.34,32.42,125200.0,25.7574,25.8211,25.7494,25.8131,125200.0
2013-05-22 11:15:00,32.42,32.42,32.36,32.39,50000.0,25.8131,25.8131,25.7653,25.7892,50000.0
2013-05-22 11:20:00,32.38,32.43,32.38,32.4,80400.0,25.7813,25.8211,25.7813,25.7972,80400.0
2013-05-22 11:25:00,32.4,32.41,32.38,32.41,46000.0,25.7972,25.8051,25.7813,25.8051,46000.0
2013-05-22 11:30:00,32.41,32.45,32.38,32.39,123400.0,25.8051,25.837,25.7813,25.7892,123400.0
2013-05-22 11:35:00,32.4,32.4,32.37,32.38,66600.0,25.7972,25.7972,25.7733,25.7813,66600.0
2013-05-22 11:40:00,32.38,32.43,32.38,32.41,50000.0,25.7813,25.8211,25.7813,25.8051,50000.0
2013-05-22 11:45:00,32.41,32.47,32.4,32.46,94000.0,25.8051,25.8529,25.7972,25.845,94000.0
2013-05-22 11:50:00,32.46,32.46,32.42,32.43,74800.0,25.845,25.845,25.8131,25.8211,74800.0
2013-05-22 11:55:00,32.43,32.44,32.41,32.41,51600.0,25.8211,25.829,25.8051,25.8051,51600.0
2013-05-22 12:00:00,32.41,32.43,32.38,32.43,67600.0,25.8051,25.8211,25.7813,25.8211,67600.0
2013-05-22 12:05:00,32.43,32.45,32.42,32.44,57400.0,25.8211,25.837,25.8131,25.829,57400.0
2013-05-22 12:10:00,32.43,32.44,32.4,32.43,58400.0,25.8211,25.829,25.7972,25.8211,58400.0
2013-05-22 12:15:00,32.43,32.43,32.41,32.43,47400.0,25.8211,25.8211,25.8051,25.8211,47400.0
2013-05-22 12:20:00,32.42,32.44,32.4,32.43,33000.0,25.8131,25.829,25.7972,25.8211,33000.0
2013-05-22 12:25:00,32.43,32.43,32.38,32.39,52400.0,25.8211,25.8211,25.7813,25.7892,52400.0
2013-05-22 12:30:00,32.39,32.4,32.38,32.38,56800.0,25.7892,25.7972,25.7813,25.7813,56800.0
2013-05-22 12:35:00,32.38,32.4,32.36,32.4,43400.0,25.7813,25.7972,25.7653,25.7972,43400.0
2013-05-22 12:40:00,32.39,32.4,32.37,32.4,84000.0,25.7892,25.7972,25.7733,25.7972,84000.0
2013-05-22 12:45:00,32.4,32.4,32.38,32.39,34600.0,25.7972,25.7972,25.7813,25.7892,34600.0
2013-05-22 12:50:00,32.4,32.42,32.39,32.42,71800.0,25.7972,25.8131,25.7892,25.8131,71800.0
2013-05-22 12:55:00,32.42,32.44,32.41,32.42,54800.0,25.8131,25.829,25.8051,25.8131,54800.0
2013-05-22 13:00:00,32.42,32.44,32.41,32.42,64800.0,25.8131,25.829,25.8051,25.8131,64800.0
2013-05-22 13:05:00,32.42,32.42,32.38,32.39,74000.0,25.8131,25.8131,25.7813,25.7892,74000.0
2013-05-22 13:10:00,32.4,32.42,32.39,32.41,65000.0,25.7972,25.8131,25.7892,25.8051,65000.0
2013-05-22 13:15:00,32.41,32.41,32.38,32.39,59600.0,25.8051,25.8051,25.7813,25.7892,59600.0
2013-05-22 13:20:00,32.39,32.4,32.37,32.38,188600.0,25.7892,25.7972,25.7733,25.7813,188600.0
2013-05-22 13:25:00,32.37,32.37,32.32,32.34,89400.0,25.7733,25.7733,25.7335,25.7494,89400.0
2013-05-22 13:30:00,32.33,32.35,32.31,32.32,168000.0,25.7414,25.7574,25.7255,25.7335,168000.0
2013-05-22 13:35:00,32.32,32.35,32.31,32.32,77800.0,25.7335,25.7574,25.7255,25.7335,77800.0
2013-05-22 13:40:00,32.32,32.33,32.31,32.32,110000.0,25.7335,25.7414,25.7255,25.7335,110000.0
2013-05-22 13:45:00,32.31,32.34,32.29,32.34,157600.0,25.7255,25.7494,25.7096,25.7494,157600.0
2013-05-22 13:50:00,32.34,32.35,32.33,32.35,85200.0,25.7494,25.7574,25.7414,25.7574,85200.0
2013-05-22 13:55:00,32.35,32.37,32.34,32.35,103000.0,25.7574,25.7733,25.7494,25.7574,103000.0
2013-05-22 14:00:00,32.35,32.39,32.26,32.26,254400.0,25.7574,25.7892,25.6857,25.6857,254400.0
2013-05-22 14:05:00,32.27,32.32,32.21,32.25,354600.0,25.6937,25.7335,25.6459,25.6777,354600.0
2013-05-22 14:10:00,32.24,32.26,32.16,32.2,213600.0,25.6698,25.6857,25.6061,25.6379,213600.0
2013-05-22 14:15:00,32.2,32.24,32.19,32.22,182800.0,25.6379,25.6698,25.63,25.6539,182800.0
2013-05-22 14:20:00,32.21,32.26,32.21,32.24,211800.0,25.6459,25.6857,25.6459,25.6698,211800.0
2013-05-22 14:25:00,32.24,32.24,32.2,32.23,196600.0,25.6698,25.6698,25.6379,25.6618,196600.0
2013-05-22 14:30:00,32.23,32.23,32.17,32.18,164800.0,25.6618,25.6618,25.6141,25.622,164800.0
2013-05-22 14:35:00,32.18,32.21,32.14,32.17,220000.0,25.622,25.6459,25.5902,25.6141,220000.0
2013-05-22 14:40:00,32.17,32.18,32.12,32.15,232400.0,25.6141,25.622,25.5742,25.5981,232400.0
2013-05-22 14:45:00,32.15,32.18,32.12,32.16,159200.0,25.5981,25.622,25.5742,25.6061,159200.0
2013-05-22 14:50:00,32.16,32.17,32.13,32.16,85000.0,25.6061,25.6141,25.5822,25.6061,85000.0
2013-05-22 14:55:00,32.16,32.17,32.13,32.16,171400.0,25.6061,25.6141,25.5822,25.6061,171400.0
2013-05-22 15:00:00,32.16,32.16,32.1,32.11,106200.0,25.6061,25.6061,25.5583,25.5663,106200.0
2013-05-22 15:05:00,32.11,32.12,32.06,32.1,165200.0,25.5663,25.5742,25.5265,25.5583,165200.0
2013-05-22 15:10:00,32.1,32.1,32.06,32.07,113400.0,25.5583,25.5583,25.5265,25.5344,113400.0
2013-05-22 15:15:00,32.06,32.1,32.06,32.07,153400.0,25.5265,25.5583,25.5265,25.5344,153400.0
2013-05-22 15:20:00,32.07,32.07,32.04,32.04,144800.0,25.5344,25.5344,25.5105,25.5105,144800.0
2013-05-22 15:25:00,32.05,32.06,32.01,32.02,178400.0,25.5185,25.5265,25.4867,25.4946,178400.0
2013-05-22 15:30:00,32.02,32.02,31.98,32.01,161200.0,25.4946,25.4946,25.4628,25.4867,161200.0
2013-05-22 15:35:00,32.01,32.04,31.99,32.01,101200.0,25.4867,25.5105,25.4707,25.4867,101200.0
2013-05-22 15:40:00,32.0,32.06,31.98,32.05,118400.0,25.4787,25.5265,25.4628,25.5185,118400.0
2013-05-22 15:45:00,32.05,32.06,31.99,32.0,123800.0,25.5185,25.5265,25.4707,25.4787,123800.0
2013-05-22 15:50:00,32.0,32.06,32.0,32.05,182400.0,25.4787,25.5265,25.4787,25.5185,182400.0
2013-05-22 15:55:00,32.05,32.1,32.02,32.07,400200.0,25.5185,25.5583,25.4946,25.5344,400200.0
2013-05-23 09:30:00,31.85,31.91,31.66,31.89,451600.0,25.3593,25.407,25.208,25.3911,451600.0
2013-05-23 09:35:00,31.9,31.91,31.74,31.75,106400.0,25.3991,25.407,25.2717,25.2796,106400.0
2013-05-23 09:40:00,31.77,31.83,31.7,31.7,105400.0,25.2956,25.3433,25.2398,25.2398,105400.0
2013-05-23 09:45:00,31.7,31.72,31.63,31.64,130000.0,25.2398,25.2558,25.1841,25.1921,130000.0
2013-05-23 09:50:00,31.63,31.66,31.52,31.65,206000.0,25.1841,25.208,25.0965,25.2,206000.0
2013-05-23 09:55:00,31.63,31.65,31.57,31.58,68800.0,25.1841,25.2,25.1363,25.1443,68800.0
2013-05-23 10:00:00,31.58,31.62,31.53,31.62,203400.0,25.1443,25.1761,25.1045,25.1761,203400.0
2013-05-23 10:05:00,31.61,31.64,31.58,31.62,117400.0,25.1682,25.1921,25.1443,25.1761,117400.0
2013-05-23 10:10:00,31.62,31.73,31.62,31.64,125800.0,25.1761,25.2637,25.1761,25.1921,125800.0
2013-05-23 10:15:00,31.64,31.68,31.62,31.68,144400.0,25.1921,25.2239,25.1761,25.2239,144400.0
2013-05-23 10:20:00,31.68,31.68,31.64,31.68,84800.0,25.2239,25.2239,25.1921,25.2239,84800.0
2013-05-23 10:25:00,31.67,31.72,31.67,31.67,74600.0,25.2159,25.2558,25.2159,25.2159,74600.0
2013-05-23 10:30:00,31.68,31.71,31.64,31.7,125800.0,25.2239,25.2478,25.1921,25.2398,125800.0
2013-05-23 10:35:00,31.7,31.7,31.61,31.64,91800.0,25.2398,25.2398,25.1682,25.1921,91800.0
2013-05-23 10:40:00,31.64,31.65,31.6,31.62,90200.0,25.1921,25.2,25.1602,25.1761,90200.0
2013-05-23 10:45:00,31.61,31.62,31.55,31.57,122400.0,25.1682,25.1761,25.1204,25.1363,122400.0
2013-05-23 10:50:00,31.57,31.62,31.56,31.6,87800.0,25.1363,25.1761,25.1284,25.1602,87800.0
2013-05-23 10:55:00,31.6,31.68,31.59,31.63,159000.0,25.1602,25.2239,25.1522,25.1841,159000.0
2013-05-23 11:00:00,31.63,31.66,31.62,31.64,145200.0,25.1841,25.208,25.1761,25.1921,145200.0
2013-05-23 11:05:00,31.64,31.72,31.64,31.71,128200.0,25.1921,25.2558,25.1921,25.2478,128200.0
2013-05-23 11:10:00,31.71,31.79,31.7,31.78,116000.0,25.2478,25.3115,25.2398,25.3035,116000.0
2013-05-23 11:15:00,31.78,31.82,31.75,31.82,100600.0,25.3035,25.3354,25.2796,25.3354,100600.0
2013-05-23 11:20:00,31.82,31.85,31.79,31.79,110800.0,25.3354,25.3593,25.3115,25.3115,110800.0
2013-05-23 11:25:00,31.79,31.8,31.7,31.7,65600.0,25.3115,25.3195,25.2398,25.2398,65600.0
2013-05-23 11:30:00,31.7,31.72,31.68,31.71,56600.0,25.2398,25.2558,25.2239,25.2478,56600.0
2013-05-23 11:35:00,31.71,31.73,31.7,31.7,54200.0,25.2478,25.2637,25.2398,25.2398,54200.0
2013-05-23 11:40:00,31.7,31.71,31.66,31.66,51200.0,25.2398,25.2478,25.208,25.208,51200.0
2013-05-23 11:45:00,31.66,31.67,31.64,31.66,72200.0,25.208,25.2159,25.1921,25.208,72200.0
2013-05-23 11:50:00,31.66,31.69,31.66,31.67,51800.0,25.208,25.2319,25.208,25.2159,51800.0
2013-05-23 11:55:00,31.67,31.69,31.65,31.67,185000.0,25.2159,25.2319,25.2,25.2159,185000.0
2013-05-23 12:00:00,31.66,31.68,31.64,31.65,69200.0,25.208,25.2239,25.1921,25.2,69200.0
2013-05-23 12:05:00,31.66,31.71,31.65,31.69,76000.0,25.208,25.2478,25.2,25.2319,76000.0
2013-05-23 12:10:00,31.69,31.71,31.66,31.68,91800.0,25.2319,25.2478,25.208,25.2239,91800.0
2013-05-23 12:15:00,31.68,31.68,31.64,31.65,42800.0,25.2239,25.2239,25.1921,25.2,42800.0
2013-05-23 12:20:00,31.66,31.68,31.65,31.65,96200.0,25.208,25.2239,25.2,25.2,96200.0
2013-05-23 12:25:00,31.65,31.68,31.65,31.67,73000.0,25.2,25.2239,25.2,25.2159,73000.0
2013-05-23 12:30:00,31.67,31.67,31.65,31.65,62800.0,25.2159,25.2159,25.2,25.2,62800.0
2013-05-23 12:35:00,31.65,31.65,31.61,31.61,76200.0,25.2,25.2,25.1682,25.1682,76200.0
2013-05-23 12:40:00,31.61,31.61,31.58,31.6,68200.0,25.1682,25.1682,25.1443,25.1602,68200.0
2013-05-23 12:45:00,31.6,31.62,31.59,31.61,55200.0,25.1602,25.1761,25.1522,25.1682,55200.0
2013-05-23 12:50:00,31.61,31.67,31.61,31.67,53200.0,25.1682,25.2159,25.1682,25.2159,53200.0
2013-05-23 12:55:00,31.67,31.69,31.66,31.68,67600.0,25.2159,25.2319,25.208,25.2239,67600.0
2013-05-23 13:00:00,31.68,31.7,31.66,31.68,52800.0,25.2239,25.2398,25.208,25.2239,52800.0
2013-05-23 13:05:00,31.68,31.7,31.66,31.67,67600.0,25.2239,25.2398,25.208,25.2159,67600.0
2013-05-23 13:10:00,31.67,31.67,31.64,31.66,29800.0,25.2159,25.2159,25.1921,25.208,29800.0
2013-05-23 13:15:00,31.66,31.66,31.62,31.63,35400.0,25.208,25.208,25.1761,25.1841,35400.0
2013-05-23 13:20:00,31.62,31.63,31.59,31.61,76800.0,25.1761,25.1841,25.1522,25.1682,76800.0
2013-05-23 13:25:00,31.61,31.61,31.57,31.58,47800.0,25.1682,25.1682,25.1363,25.1443,47800.0
2013-05-23 13:30:00,31.57,31.61,31.57,31.6,95400.0,25.1363,25.1682,25.1363,25.1602,95400.0
2013-05-23 13:35:00,31.61,31.64,31.61,31.62,45800.0,25.1682,25.1921,25.1682,25.1761,45800.0
2013-05-23 13:40:00,31.61,31.62,31.59,31.6,37400.0,25.1682,25.1761,25.1522,25.1602,37400.0
2013-05-23 13:45:00,31.6,31.6,31.55,31.59,57800.0,25.1602,25.1602,25.1204,25.1522,57800.0
2013-05-23 13:50:00,31.59,31.62,31.59,31.61,68200.0,25.1522,25.1761,25.1522,25.1682,68200.0
2013-05-23 13:55:00,31.61,31.7,31.6,31.7,80000.0,25.1682,25.2398,25.1602,25.2398,80000.0
2013-05-23 14:00:00,31.69,31.69,31.64,31.65,137800.0,25.2319,25.2319,25.1921,25.2,137800.0
2013-05-23 14:05:00,31.65,31.66,31.65,31.65,152800.0,25.2,25.208,25.2,25.2,152800.0
2013-05-23 14:10:00,31.65,31.7,31.65,31.69,42600.0,25.2,25.2398,25.2,25.2319,42600.0
2013-05-23 14:15:00,31.7,31.74,31.7,31.74,63600.0,25.2398,25.2717,25.2398,25.2717,63600.0
2013-05-23 14:20:00,31.74,31.75,31.72,31.74,60800.0,25.2717,25.2796,25.2558,25.2717,60800.0
2013-05-23 14:25:00,31.74,31.75,31.72,31.72,45000.0,25.2717,25.2796,25.2558,25.2558,45000.0
2013-05-23 14:30:00,31.72,31.72,31.68,31.69,48000.0,25.2558,25.2558,25.2239,25.2319,48000.0
2013-05-23 14:35:00,31.7,31.74,31.69,31.73,50800.0,25.2398,25.2717,25.2319,25.2637,50800.0
2013-05-23 14:40:00,31.74,31.82,31.73,31.81,88000.0,25.2717,25.3354,25.2637,25.3274,88000.0
2013-05-23 14:45:00,31.81,31.82,31.76,31.8,88800.0,25.3274,25.3354,25.2876,25.3195,88800.0
2013-05-23 14:50:00,31.8,31.82,31.78,31.78,64200.0,25.3195,25.3354,25.3035,25.3035,64200.0
2013-05-23 14:55:00,31.78,31.8,31.74,31.75,46600.0,25.3035,25.3195,25.2717,25.2796,46600.0
2013-05-23 15:00:00,31.76,31.8,31.75,31.75,61000.0,25.2876,25.3195,25.2796,25.2796,61000.0
2013-05-23 15:05:00,31.75,31.78,31.74,31.75,54600.0,25.2796,25.3035,25.2717,25.2796,54600.0
2013-05-23 15:10:00,31.75,31.79,31.75,31.78,80000.0,25.2796,25.3115,25.2796,25.3035,80000.0
2013-05-23 15:15:00,31.77,31.78,31.71,31.71,100000.0,25.2956,25.3035,25.2478,25.2478,100000.0
2013-05-23 15:20:00,31.71,31.75,31.71,31.72,72800.0,25.2478,25.2796,25.2478,25.2558,72800.0
2013-05-23 15:25:00,31.72,31.72,31.7,31.72,81600.0,25.2558,25.2558,25.2398,25.2558,81600.0
2013-05-23 15:30:00,31.72,31.77,31.71,31.74,103200.0,25.2558,25.2956,25.2478,25.2717,103200.0
2013-05-23 15:35:00,31.74,31.76,31.72,31.73,83600.0,25.2717,25.2876,25.2558,25.2637,83600.0
2013-05-23 15:40:00,31.73,31.78,31.73,31.75,79600.0,25.2637,25.3035,25.2637,25.2796,79600.0
2013-05-23 15:45:00,31.75,31.79,31.73,31.74,113800.0,25.2796,25.3115,25.2637,25.2717,113800.0
2013-05-23 15:50:00,31.74,31.78,31.73,31.78,206200.0,25.2717,25.3035,25.2637,25.3035,206200.0
2013-05-23 15:55:00,31.78,31.79,31.75,31.75,371200.0,25.3035,25.3115,25.2796,25.2796,371200.0
2013-05-24 09:30:00,31.54,31.55,31.31,31.43,328400.0,25.1124,25.1204,24.9293,25.0249,328400.0
2013-05-24 09:35:00,31.43,31.58,31.43,31.52,114200.0,25.0249,25.1443,25.0249,25.0965,114200.0
2013-05-24 09:40:00,31.51,31.57,31.5,31.52,52800.0,25.0886,25.1363,25.0806,25.0965,52800.0
2013-05-24 09:45:00,31.54,31.57,31.49,31.51,68000.0,25.1124,25.1363,25.0726,25.0886,68000.0
2013-05-24 09:50:00,31.5,31.51,31.45,31.49,62000.0,25.0806,25.0886,25.0408,25.0726,62000.0
2013-05-24 09:55:00,31.5,31.54,31.45,31.5,61400.0,25.0806,25.1124,25.0408,25.0806,61400.0
2013-05-24 10:00:00,31.5,31.5,31.45,31.48,155000.0,25.0806,25.0806,25.0408,25.0647,155000.0
2013-05-24 10:05:00,31.48,31.49,31.43,31.48,53800.0,25.0647,25.0726,25.0249,25.0647,53800.0
2013-05-24 10:10:00,31.48,31.49,31.41,31.43,61600.0,25.0647,25.0726,25.0089,25.0249,61600.0
2013-05-24 10:15:00,31.43,31.45,31.4,31.43,89000.0,25.0249,25.0408,25.001,25.0249,89000.0
2013-05-24 10:20:00,31.43,31.44,31.41,31.41,90400.0,25.0249,25.0328,25.0089,25.0089,90400.0
2013-05-24 10:25:00,31.41,31.41,31.35,31.37,151400.0,25.0089,25.0089,24.9612,24.9771,151400.0
2013-05-24 10:30:00,31.38,31.4,31.36,31.36,118200.0,24.985,25.001,24.9691,24.9691,118200.0
2013-05-24 10:35:00,31.36,31.47,31.35,31.47,81400.0,24.9691,25.0567,24.9612,25.0567,81400.0
2013-05-24 10:40:00,31.47,31.5,31.45,31.49,45800.0,25.0567,25.0806,25.0408,25.0726,45800.0
2013-05-24 10:45:00,31.5,31.53,31.49,31.51,74800.0,25.0806,25.1045,25.0726,25.0886,74800.0
2013-05-24 10:50:00,31.5,31.57,31.49,31.56,58200.0,25.0806,25.1363,25.0726,25.1284,58200.0
2013-05-24 10:55:00,31.56,31.58,31.53,31.58,66400.0,25.1284,25.1443,25.1045,25.1443,66400.0
2013-05-24 11:00:00,31.58,31.58,31.5,31.52,44400.0,25.1443,25.1443,25.0806,25.0965,44400.0
2013-05-24 11:05:00,31.52,31.58,31.52,31.55,75200.0,25.0965,25.1443,25.0965,25.1204,75200.0
2013-05-24 11:10:00,31.55,31.56,31.53,31.55,38400.0,25.1204,25.1284,25.1045,25.1204,38400.0
2013-05-24 11:15:00,31.55,31.6,31.54,31.55,147600.0,25.1204,25.1602,25.1124,25.1204,147600.0
2013-05-24 11:20:00,31.55,31.55,31.5,31.51,66600.0,25.1204,25.1204,25.0806,25.0886,66600.0
2013-05-24 11:25:00,31.52,31.53,31.49,31.5,71800.0,25.0965,25.1045,25.0726,25.0806,71800.0
2013-05-24 11:30:00,31.49,31.49,31.47,31.48,31600.0,25.0726,25.0726,25.0567,25.0647,31600.0
2013-05-24 11:35:00,31.48,31.52,31.47,31.51,42000.0,25.0647,25.0965,25.0567,25.0886,42000.0
2013-05-24 11:40:00,31.51,31.57,31.5,31.56,44200.0,25.0886,25.1363,25.0806,25.1284,44200.0
2013-05-24 11:45:00,31.56,31.56,31.53,31.53,42600.0,25.1284,25.1284,25.1045,25.1045,42600.0
2013-05-24 11:50:00,31.52,31.52,31.49,31.52,170600.0,25.0965,25.0965,25.0726,25.0965,170600.0
2013-05-24 11:55:00,31.52,31.56,31.51,31.55,67800.0,25.0965,25.1284,25.0886,25.1204,67800.0
2013-05-24 12:00:00,31.56,31.61,31.56,31.59,37200.0,25.1284,25.1682,25.1284,25.1522,37200.0
2013-05-24 12:05:00,31.6,31.65,31.59,31.64,47600.0,25.1602,25.2,25.1522,25.1921,47600.0
2013-05-24 12:10:00,31.64,31.65,31.6,31.6,48200.0,25.1921,25.2,25.1602,25.1602,48200.0
2013-05-24 12:15:00,31.61,31.61,31.59,31.59,89000.0,25.1682,25.1682,25.1522,25.1522,89000.0
2013-05-24 12:20:00,31.59,31.59,31.57,31.57,46000.0,25.1522,25.1522,25.1363,25.1363,46000.0
2013-05-24 12:25:00,31.57,31.59,31.55,31.58,103600.0,25.1363,25.1522,25.1204,25.1443,103600.0
2013-05-24 12:30:00,31.57,31.58,31.56,31.56,60800.0,25.1363,25.1443,25.1284,25.1284,60800.0
2013-05-24 12:35:00,31.57,31.57,31.54,31.57,42800.0,25.1363,25.1363,25.1124,25.1363,42800.0
2013-05-24 12:40:00,31.57,31.59,31.56,31.58,58200.0,25.1363,25.1522,25.1284,25.1443,58200.0
2013-05-24 12:45:00,31.58,31.59,31.58,31.59,27800.0,25.1443,25.1522,25.1443,25.1522,27800.0
2013-05-24 12:50:00,31.58,31.6,31.58,31.59,42600.0,25.1443,25.1602,25.1443,25.1522,42600.0
2013-05-24 12:55:00,31.59,31.6,31.57,31.58,46400.0,25.1522,25.1602,25.1363,25.1443,46400.0
2013-05-24 13:00:00,31.58,31.6,31.58,31.59,62400.0,25.1443,25.1602,25.1443,25.1522,62400.0
2013-05-24 13:05:00,31.58,31.61,31.58,31.6,53200.0,25.1443,25.1682,25.1443,25.1602,53200.0
2013-05-24 13:10:00,31.6,31.61,31.59,31.6,30600.0,25.1602,25.1682,25.1522,25.1602,30600.0
2013-05-24 13:15:00,31.6,31.68,31.6,31.67,59600.0,25.1602,25.2239,25.1602,25.2159,59600.0
2013-05-24 13:20:00,31.67,31.7,31.67,31.7,61000.0,25.2159,25.2398,25.2159,25.2398,61000.0
2013-05-24 13:25:00,31.69,31.7,31.66,31.68,50000.0,25.2319,25.2398,25.208,25.2239,50000.0
2013-05-24 13:30:00,31.68,31.68,31.66,31.66,84800.0,25.2239,25.2239,25.208,25.208,84800.0
2013-05-24 13:35:00,31.66,31.67,31.65,31.65,46400.0,25.208,25.2159,25.2,25.2,46400.0
2013-05-24 13:40:00,31.65,31.65,31.64,31.64,56800.0,25.2,25.2,25.1921,25.1921,56800.0
2013-05-24 13:45:00,31.64,31.65,31.63,31.63,46800.0,25.1921,25.2,25.1841,25.1841,46800.0
2013-05-24 13:50:00,31.63,31.63,31.6,31.61,47600.0,25.1841,25.1841,25.1602,25.1682,47600.0
2013-05-24 13:55:00,31.61,31.63,31.61,31.62,43200.0,25.1682,25.1841,25.1682,25.1761,43200.0
2013-05-24 14:00:00,31.63,31.63,31.61,31.62,32800.0,25.1841,25.1841,25.1682,25.1761,32800.0
2013-05-24 14:05:00,31.62,31.63,31.61,31.61,38200.0,25.1761,25.1841,25.1682,25.1682,38200.0
2013-05-24 14:10:00,31.61,31.63,31.61,31.63,48200.0,25.1682,25.1841,25.1682,25.1841,48200.0
2013-05-24 14:15:00,31.62,31.63,31.61,31.62,68200.0,25.1761,25.1841,25.1682,25.1761,68200.0
2013-05-24 14:20:00,31.62,31.63,31.61,31.61,42400.0,25.1761,25.1841,25.1682,25.1682,42400.0
2013-05-24 14:25:00,31.62,31.63,31.61,31.62,30800.0,25.1761,25.1841,25.1682,25.1761,30800.0
2013-05-24 14:30:00,31.62,31.65,31.62,31.64,55600.0,25.1761,25.2,25.1761,25.1921,55600.0
2013-05-24 14:35:00,31.64,31.64,31.62,31.63,16800.0,25.1921,25.1921,25.1761,25.1841,16800.0
2013-05-24 14:40:00,31.63,31.63,31.61,31.63,82800.0,25.1841,25.1841,25.1682,25.1841,82800.0
2013-05-24 14:45:00,31.63,31.63,31.61,31.61,45600.0,25.1841,25.1841,25.1682,25.1682,45600.0
2013-05-24 14:50:00,31.62,31.63,31.61,31.63,44400.0,25.1761,25.1841,25.1682,25.1841,44400.0
2013-05-24 14:55:00,31.63,31.63,31.6,31.61,46000.0,25.1841,25.1841,25.1602,25.1682,46000.0
2013-05-24 15:00:00,31.61,31.63,31.61,31.62,136000.0,25.1682,25.1841,25.1682,25.1761,136000.0
2013-05-24 15:05:00,31.62,31.63,31.61,31.62,38200.0,25.1761,25.1841,25.1682,25.1761,38200.0
2013-05-24 15:10:00,31.62,31.63,31.61,31.62,44000.0,25.1761,25.1841,25.1682,25.1761,44000.0
2013-05-24 15:15:00,31.61,31.61,31.59,31.59,43200.0,25.1682,25.1682,25.1522,25.1522,43200.0
2013-05-24 15:20:00,31.59,31.61,31.59,31.59,61000.0,25.1522,25.1682,25.1522,25.1522,61000.0
2013-05-24 15:25:00,31.59,31.59,31.58,31.58,38600.0,25.1522,25.1522,25.1443,25.1443,38600.0
2013-05-24 15:30:00,31.58,31.6,31.56,31.56,55600.0,25.1443,25.1602,25.1284,25.1284,55600.0
2013-05-24 15:35:00,31.56,31.56,31.52,31.52,120800.0,25.1284,25.1284,25.0965,25.0965,120800.0
2013-05-24 15:40:00,31.52,31.56,31.51,31.54,98400.0,25.0965,25.1284,25.0886,25.1124,98400.0
2013-05-24 15:45:00,31.54,31.59,31.54,31.58,87400.0,25.1124,25.1522,25.1124,25.1443,87400.0
2013-05-24 15:50:00,31.58,31.61,31.57,31.61,269400.0,25.1443,25.1682,25.1363,25.1682,269400.0
2013-05-24 15:55:00,31.61,31.68,31.6,31.68,418600.0,25.1682,25.2239,25.1602,25.2239,418600.0
2013-05-28 09:30:00,32.1,32.17,32.03,32.07,365000.0,25.5583,25.6141,25.5026,25.5344,365000.0
2013-05-28 09:35:00,32.09,32.1,32.04,32.06,91400.0,25.5504,25.5583,25.5105,25.5265,91400.0
2013-05-28 09:40:00,32.05,32.08,32.02,32.07,119000.0,25.5185,25.5424,25.4946,25.5344,119000.0
2013-05-28 09:45:00,32.07,32.17,32.07,32.17,125200.0,25.5344,25.6141,25.5344,25.6141,125200.0
2013-05-28 09:50:00,32.17,32.18,32.09,32.15,156600.0,25.6141,25.622,25.5504,25.5981,156600.0
2013-05-28 09:55:00,32.15,32.19,32.13,32.19,134400.0,25.5981,25.63,25.5822,25.63,134400.0
2013-05-28 10:00:00,32.19,32.27,32.16,32.27,200600.0,25.63,25.6937,25.6061,25.6937,200600.0
2013-05-28 10:05:00,32.27,32.31,32.26,32.3,128600.0,25.6937,25.7255,25.6857,25.7176,128600.0
2013-05-28 10:10:00,32.31,32.31,32.22,32.27,112000.0,25.7255,25.7255,25.6539,25.6937,112000.0
2013-05-28 10:15:00,32.27,32.31,32.26,32.3,84600.0,25.6937,25.7255,25.6857,25.7176,84600.0
2013-05-28 10:20:00,32.3,32.35,32.29,32.34,52800.0,25.7176,25.7574,25.7096,25.7494,52800.0
2013-05-28 10:25:00,32.33,32.34,32.29,32.33,68200.0,25.7414,25.7494,25.7096,25.7414,68200.0
2013-05-28 10:30:00,32.32,32.34,32.29,32.29,118800.0,25.7335,25.7494,25.7096,25.7096,118800.0
2013-05-28 10:35:00,32.28,32.29,32.24,32.24,57800.0,25.7016,25.7096,25.6698,25.6698,57800.0
2013-05-28 10:40:00,32.24,32.28,32.22,32.27,62800.0,25.6698,25.7016,25.6539,25.6937,62800.0
2013-05-28 10:45:00,32.26,32.29,32.24,32.29,52800.0,25.6857,25.7096,25.6698,25.7096,52800.0
2013-05-28 10:50:00,32.28,32.31,32.27,32.31,75600.0,25.7016,25.7255,25.6937,25.7255,75600.0
2013-05-28 10:55:00,32.31,32.33,32.28,32.32,100200.0,25.7255,25.7414,25.7016,25.7335,100200.0
2013-05-28 11:00:00,32.32,32.32,32.27,32.29,59600.0,25.7335,25.7335,25.6937,25.7096,59600.0
2013-05-28 11:05:00,32.29,32.29,32.26,32.28,65200.0,25.7096,25.7096,25.6857,25.7016,65200.0
2013-05-28 11:10:00,32.28,32.31,32.24,32.3,53600.0,25.7016,25.7255,25.6698,25.7176,53600.0
2013-05-28 11:15:00,32.3,32.33,32.3,32.3,34600.0,25.7176,25.7414,25.7176,25.7176,34600.0
2013-05-28 11:20:00,32.29,32.3,32.26,32.29,40800.0,25.7096,25.7176,25.6857,25.7096,40800.0
2013-05-28 11:25:00,32.29,32.32,32.27,32.31,37800.0,25.7096,25.7335,25.6937,25.7255,37800.0
2013-05-28 11:30:00,32.31,32.31,32.25,32.26,78000.0,25.7255,25.7255,25.6777,25.6857,78000.0
2013-05-28 11:35:00,32.26,32.26,32.21,32.24,79400.0,25.6857,25.6857,25.6459,25.6698,79400.0
2013-05-28 11:40:00,32.24,32.26,32.21,32.24,80200.0,25.6698,25.6857,25.6459,25.6698,80200.0
2013-05-28 11:45:00,32.23,32.23,32.19,32.21,77000.0,25.6618,25.6618,25.63,25.6459,77000.0
2013-05-28 11:50:00,32.21,32.22,32.17,32.18,169400.0,25.6459,25.6539,25.6141,25.622,169400.0
2013-05-28 11:55:00,32.18,32.18,32.13,32.13,61400.0,25.622,25.622,25.5822,25.5822,61400.0
2013-05-28 12:00:00,32.13,32.19,32.13,32.18,42800.0,25.5822,25.63,25.5822,25.622,42800.0
2013-05-28 12:05:00,32.19,32.2,32.17,32.18,28600.0,25.63,25.6379,25.6141,25.622,28600.0
2013-05-28 12:10:00,32.18,32.21,32.18,32.2,35600.0,25.622,25.6459,25.622,25.6379,35600.0
2013-05-28 12:15:00,32.2,32.21,32.17,32.19,60000.0,25.6379,25.6459,25.6141,25.63,60000.0
2013-05-28 12:20:00,32.19,32.22,32.19,32.22,21400.0,25.63,25.6539,25.63,25.6539,21400.0
2013-05-28 12:25:00,32.21,32.23,32.19,32.22,36600.0,25.6459,25.6618,25.63,25.6539,36600.0
2013-05-28 12:30:00,32.22,32.22,32.16,32.18,62400.0,25.6539,25.6539,25.6061,25.622,62400.0
2013-05-28 12:35:00,32.17,32.2,32.16,32.2,44000.0,25.6141,25.6379,25.6061,25.6379,44000.0
2013-05-28 12:40:00,32.2,32.24,32.2,32.21,49600.0,25.6379,25.6698,25.6379,25.6459,49600.0
2013-05-28 12:45:00,32.21,32.21,32.17,32.19,46000.0,25.6459,25.6459,25.6141,25.63,46000.0
2013-05-28 12:50:00,32.19,32.19,32.16,32.17,37200.0,25.63,25.63,25.6061,25.6141,37200.0
2013-05-28 12:55:00,32.17,32.22,32.17,32.22,27400.0,25.6141,25.6539,25.6141,25.6539,27400.0
2013-05-28 13:00:00,32.23,32.27,32.23,32.25,54000.0,25.6618,25.6937,25.6618,25.6777,54000.0
2013-05-28 13:05:00,32.25,32.27,32.23,32.24,62800.0,25.6777,25.6937,25.6618,25.6698,62800.0
2013-05-28 13:10:00,32.23,32.24,32.22,32.24,23200.0,25.6618,25.6698,25.6539,25.6698,23200.0
2013-05-28 13:15:00,32.23,32.26,32.21,32.26,19200.0,25.6618,25.6857,25.6459,25.6857,19200.0
2013-05-28 13:20:00,32.26,32.26,32.2,32.22,40400.0,25.6857,25.6857,25.6379,25.6539,40400.0
2013-05-28 13:25:00,32.22,32.25,32.21,32.22,46800.0,25.6539,25.6777,25.6459,25.6539,46800.0
2013-05-28 13:30:00,32.22,32.23,32.18,32.2,65600.0,25.6539,25.6618,25.622,25.6379,65600.0
2013-05-28 13:35:00,32.2,32.22,32.18,32.18,50400.0,25.6379,25.6539,25.622,25.622,50400.0
2013-05-28 13:40:00,32.18,32.18,32.13,32.13,48000.0,25.622,25.622,25.5822,25.5822,48000.0
2013-05-28 13:45:00,32.12,32.15,32.1,32.12,50600.0,25.5742,25.5981,25.5583,25.5742,50600.0
2013-05-28 13:50:00,32.13,32.13,32.07,32.07,106800.0,25.5822,25.5822,25.5344,25.5344,106800.0
2013-05-28 13:55:00,32.07,32.09,32.05,32.07,65400.0,25.5344,25.5504,25.5185,25.5344,65400.0
2013-05-28 14:00:00,32.06,32.09,32.05,32.09,73200.0,25.5265,25.5504,25.5185,25.5504,73200.0
2013-05-28 14:05:00,32.09,32.1,32.08,32.1,36000.0,25.5504,25.5583,25.5424,25.5583,36000.0
2013-05-28 14:10:00,32.1,32.1,32.05,32.05,110200.0,25.5583,25.5583,25.5185,25.5185,110200.0
2013-05-28 14:15:00,32.05,32.09,32.04,32.09,85800.0,25.5185,25.5504,25.5105,25.5504,85800.0
2013-05-28 14:20:00,32.08,32.1,32.06,32.09,43000.0,25.5424,25.5583,25.5265,25.5504,43000.0
2013-05-28 14:25:00,32.09,32.09,32.05,32.06,66800.0,25.5504,25.5504,25.5185,25.5265,66800.0
2013-05-28 14:30:00,32.06,32.07,32.04,32.06,47600.0,25.5265,25.5344,25.5105,25.5265,47600.0
2013-05-28 14:35:00,32.06,32.06,32.02,32.03,61000.0,25.5265,25.5265,25.4946,25.5026,61000.0
2013-05-28 14:40:00,32.02,32.07,32.02,32.07,78200.0,25.4946,25.5344,25.4946,25.5344,78200.0
2013-05-28 14:45:00,32.07,32.09,32.06,32.08,68800.0,25.5344,25.5504,25.5265,25.5424,68800.0
2013-05-28 14:50:00,32.08,32.15,32.08,32.13,33000.0,25.5424,25.5981,25.5424,25.5822,33000.0
2013-05-28 14:55:00,32.12,32.15,32.11,32.13,60000.0,25.5742,25.5981,25.5663,25.5822,60000.0
2013-05-28 15:00:00,32.13,32.17,32.11,32.16,77800.0,25.5822,25.6141,25.5663,25.6061,77800.0
2013-05-28 15:05:00,32.16,32.19,32.15,32.16,45000.0,25.6061,25.63,25.5981,25.6061,45000.0
2013-05-28 15:10:00,32.17,32.17,32.13,32.15,55000.0,25.6141,25.6141,25.5822,25.5981,55000.0
2013-05-28 15:15:00,32.15,32.2,32.14,32.17,55600.0,25.5981,25.6379,25.5902,25.6141,55600.0
2013-05-28 15:20:00,32.17,32.18,32.13,32.15,39000.0,25.6141,25.622,25.5822,25.5981,39000.0
2013-05-28 15:25:00,32.15,32.16,32.13,32.15,57200.0,25.5981,25.6061,25.5822,25.5981,57200.0
2013-05-28 15:30:00,32.15,32.16,32.13,32.15,59200.0,25.5981,25.6061,25.5822,25.5981,59200.0
2013-05-28 15:35:00,32.16,32.18,32.16,32.17,78200.0,25.6061,25.622,25.6061,25.6141,78200.0
2013-05-28 15:40:00,32.16,32.2,32.16,32.17,97400.0,25.6061,25.6379,25.6061,25.6141,97400.0
2013-05-28 15:45:00,32.17,32.2,32.16,32.19,163000.0,25.6141,25.6379,25.6061,25.63,163000.0
2013-05-28 15:50:00,32.19,32.19,32.16,32.16,242600.0,25.63,25.63,25.6061,25.6061,242600.0
2013-05-28 15:55:00,32.16,32.17,32.12,32.13,419000.0,25.6061,25.6141,25.5742,25.5822,419000.0
2013-05-29 09:30:00,31.9,31.98,31.84,31.9,238800.0,25.3991,25.4628,25.3513,25.3991,238800.0
2013-05-29 09:35:00,31.89,31.9,31.79,31.81,98000.0,25.3911,25.3991,25.3115,25.3274,98000.0
2013-05-29 09:40:00,31.8,31.82,31.67,31.71,126000.0,25.3195,25.3354,25.2159,25.2478,126000.0
2013-05-29 09:45:00,31.71,31.73,31.68,31.73,105400.0,25.2478,25.2637,25.2239,25.2637,105400.0
2013-05-29 09:50:00,31.73,31.75,31.72,31.73,93800.0,25.2637,25.2796,25.2558,25.2637,93800.0
2013-05-29 09:55:00,31.73,31.77,31.72,31.74,80400.0,25.2637,25.2956,25.2558,25.2717,80400.0
2013-05-29 10:00:00,31.73,31.81,31.72,31.81,142200.0,25.2637,25.3274,25.2558,25.3274,142200.0
2013-05-29 10:05:00,31.82,31.91,31.8,31.91,290000.0,25.3354,25.407,25.3195,25.407,290000.0
2013-05-29 10:10:00,31.9,31.91,31.82,31.82,104600.0,25.3991,25.407,25.3354,25.3354,104600.0
2013-05-29 10:15:00,31.82,31.97,31.79,31.95,182400.0,25.3354,25.4548,25.3115,25.4389,182400.0
2013-05-29 10:20:00,31.95,32.05,31.85,31.9,295800.0,25.4389,25.5185,25.3593,25.3991,295800.0
2013-05-29 10:25:00,31.9,31.92,31.8,31.8,136200.0,25.3991,25.415,25.3195,25.3195,136200.0
2013-05-29 10:30:00,31.79,31.8,31.76,31.8,56800.0,25.3115,25.3195,25.2876,25.3195,56800.0
2013-05-29 10:35:00,31.8,31.83,31.76,31.77,50200.0,25.3195,25.3433,25.2876,25.2956,50200.0
2013-05-29 10:40:00,31.77,31.77,31.66,31.7,122400.0,25.2956,25.2956,25.208,25.2398,122400.0
2013-05-29 10:45:00,31.7,31.72,31.65,31.65,97800.0,25.2398,25.2558,25.2,25.2,97800.0
2013-05-29 10:50:00,31.66,31.67,31.61,31.64,108000.0,25.208,25.2159,25.1682,25.1921,108000.0
2013-05-29 10:55:00,31.63,31.63,31.56,31.57,130400.0,25.1841,25.1841,25.1284,25.1363,130400.0
2013-05-29 11:00:00,31.57,31.61,31.56,31.6,80800.0,25.1363,25.1682,25.1284,25.1602,80800.0
2013-05-29 11:05:00,31.6,31.61,31.57,31.61,89000.0,25.1602,25.1682,25.1363,25.1682,89000.0
2013-05-29 11:10:00,31.61,31.66,31.61,31.64,80200.0,25.1682,25.208,25.1682,25.1921,80200.0
2013-05-29 11:15:00,31.64,31.69,31.63,31.69,88400.0,25.1921,25.2319,25.1841,25.2319,88400.0
2013-05-29 11:20:00,31.68,31.77,31.68,31.77,77000.0,25.2239,25.2956,25.2239,25.2956,77000.0
2013-05-29 11:25:00,31.77,31.79,31.75,31.77,61200.0,25.2956,25.3115,25.2796,25.2956,61200.0
2013-05-29 11:30:00,31.77,31.86,31.77,31.84,138400.0,25.2956,25.3672,25.2956,25.3513,138400.0
2013-05-29 11:35:00,31.84,31.85,31.79,31.8,88400.0,25.3513,25.3593,25.3115,25.3195,88400.0
2013-05-29 11:40:00,31.8,31.8,31.76,31.76,61200.0,25.3195,25.3195,25.2876,25.2876,61200.0
2013-05-29 11:45:00,31.76,31.83,31.75,31.82,40400.0,25.2876,25.3433,25.2796,25.3354,40400.0
2013-05-29 11:50:00,31.82,31.83,31.8,31.82,46000.0,25.3354,25.3433,25.3195,25.3354,46000.0
2013-05-29 11:55:00,31.82,31.83,31.8,31.81,23600.0,25.3354,25.3433,25.3195,25.3274,23600.0
2013-05-29 12:00:00,31.81,31.82,31.77,31.77,57600.0,25.3274,25.3354,25.2956,25.2956,57600.0
2013-05-29 12:05:00,31.76,31.79,31.75,31.75,29800.0,25.2876,25.3115,25.2796,25.2796,29800.0
2013-05-29 12:10:00,31.75,31.78,31.75,31.77,25800.0,25.2796,25.3035,25.2796,25.2956,25800.0
2013-05-29 12:15:00,31.77,31.82,31.77,31.82,26600.0,25.2956,25.3354,25.2956,25.3354,26600.0
2013-05-29 12:20:00,31.82,31.83,31.81,31.81,43600.0,25.3354,25.3433,25.3274,25.3274,43600.0
2013-05-29 12:25:00,31.8,31.8,31.77,31.77,32800.0,25.3195,25.3195,25.2956,25.2956,32800.0
2013-05-29 12:30:00,31.77,31.79,31.75,31.77,189000.0,25.2956,25.3115,25.2796,25.2956,189000.0
2013-05-29 12:35:00,31.77,31.79,31.75,31.78,25400.0,25.2956,25.3115,25.2796,25.3035,25400.0
2013-05-29 12:40:00,31.78,31.79,31.77,31.77,18600.0,25.3035,25.3115,25.2956,25.2956,18600.0
2013-05-29 12:45:00,31.77,31.77,31.72,31.72,54600.0,25.2956,25.2956,25.2558,25.2558,54600.0
2013-05-29 12:50:00,31.72,31.73,31.71,31.71,157000.0,25.2558,25.2637,25.2478,25.2478,157000.0
2013-05-29 12:55:00,31.71,31.77,31.71,31.74,49800.0,25.2478,25.2956,25.2478,25.2717,49800.0
2013-05-29 13:00:00,31.74,31.75,31.73,31.74,34400.0,25.2717,25.2796,25.2637,25.2717,34400.0
2013-05-29 13:05:00,31.74,31.75,31.72,31.74,27800.0,25.2717,25.2796,25.2558,25.2717,27800.0
2013-05-29 13:10:00,31.73,31.73,31.68,31.71,44800.0,25.2637,25.2637,25.2239,25.2478,44800.0
2013-05-29 13:15:00,31.71,31.72,31.69,31.72,36000.0,25.2478,25.2558,25.2319,25.2558,36000.0
2013-05-29 13:20:00,31.72,31.74,31.7,31.72,21400.0,25.2558,25.2717,25.2398,25.2558,21400.0
2013-05-29 13:25:00,31.73,31.8,31.72,31.8,60600.0,25.2637,25.3195,25.2558,25.3195,60600.0
2013-05-29 13:30:00,31.8,31.8,31.78,31.78,28800.0,25.3195,25.3195,25.3035,25.3035,28800.0
2013-05-29 13:35:00,31.79,31.83,31.79,31.83,57200.0,25.3115,25.3433,25.3115,25.3433,57200.0
2013-05-29 13:40:00,31.83,31.84,31.82,31.83,95600.0,25.3433,25.3513,25.3354,25.3433,95600.0
2013-05-29 13:45:00,31.83,31.84,31.8,31.8,86000.0,25.3433,25.3513,25.3195,25.3195,86000.0
2013-05-29 13:50:00,31.8,31.83,31.8,31.83,31000.0,25.3195,25.3433,25.3195,25.3433,31000.0
2013-05-29 13:55:00,31.82,31.89,31.82,31.88,87400.0,25.3354,25.3911,25.3354,25.3832,87400.0
2013-05-29 14:00:00,31.88,31.89,31.86,31.88,41600.0,25.3832,25.3911,25.3672,25.3832,41600.0
2013-05-29 14:05:00,31.87,31.91,31.86,31.9,96200.0,25.3752,25.407,25.3672,25.3991,96200.0
2013-05-29 14:10:00,31.89,31.91,31.88,31.9,40800.0,25.3911,25.407,25.3832,25.3991,40800.0
2013-05-29 14:15:00,31.9,31.93,31.88,31.89,46600.0,25.3991,25.423,25.3832,25.3911,46600.0
2013-05-29 14:20:00,31.89,31.92,31.88,31.91,55400.0,25.3911,25.415,25.3832,25.407,55400.0
2013-05-29 14:25:00,31.9,31.9,31.85,31.86,37200.0,25.3991,25.3991,25.3593,25.3672,37200.0
2013-05-29 14:30:00,31.86,31.88,31.83,31.85,58200.0,25.3672,25.3832,25.3433,25.3593,58200.0
2013-05-29 14:35:00,31.85,31.87,31.83,31.87,51400.0,25.3593,25.3752,25.3433,25.3752,51400.0
2013-05-29 14:40:00,31.87,31.9,31.84,31.9,44800.0,25.3752,25.3991,25.3513,25.3991,44800.0
2013-05-29 14:45:00,31.9,31.9,31.85,31.85,47000.0,25.3991,25.3991,25.3593,25.3593,47000.0
2013-05-29 14:50:00,31.85,31.88,31.83,31.88,67400.0,25.3593,25.3832,25.3433,25.3832,67400.0
2013-05-29 14:55:00,31.87,31.88,31.84,31.84,40400.0,25.3752,25.3832,25.3513,25.3513,40400.0
2013-05-29 15:00:00,31.83,31.85,31.82,31.84,65800.0,25.3433,25.3593,25.3354,25.3513,65800.0
2013-05-29 15:05:00,31.83,31.87,31.82,31.86,64400.0,25.3433,25.3752,25.3354,25.3672,64400.0
2013-05-29 15:10:00,31.86,31.9,31.85,31.9,74600.0,25.3672,25.3991,25.3593,25.3991,74600.0
2013-05-29 15:15:00,31.9,31.9,31.87,31.9,61400.0,25.3991,25.3991,25.3752,25.3991,61400.0
2013-05-29 15:20:00,31.89,31.93,31.88,31.93,91800.0,25.3911,25.423,25.3832,25.423,91800.0
2013-05-29 15:25:00,31.93,31.93,31.91,31.91,78600.0,25.423,25.423,25.407,25.407,78600.0
2013-05-29 15:30:00,31.91,31.95,31.9,31.95,91200.0,25.407,25.4389,25.3991,25.4389,91200.0
2013-05-29 15:35:00,31.95,31.95,31.93,31.94,114800.0,25.4389,25.4389,25.423,25.4309,114800.0
2013-05-29 15:40:00,31.95,31.95,31.9,31.9,73200.0,25.4389,25.4389,25.3991,25.3991,73200.0
2013-05-29 15:45:00,31.9,31.91,31.88,31.91,105600.0,25.3991,25.407,25.3832,25.407,105600.0
2013-05-29 15:50:00,31.91,31.91,31.85,31.86,187400.0,25.407,25.407,25.3593,25.3672,187400.0
2013-05-29 15:55:00,31.86,31.86,31.82,31.82,523200.0,25.3672,25.3672,25.3354,25.3354,523200.0
2013-05-30 09:30:00,31.93,31.98,31.84,31.86,142000.0,25.423,25.4628,25.3513,25.3672,142000.0
2013-05-30 09:35:00,31.85,31.98,31.84,31.96,105800.0,25.3593,25.4628,25.3513,25.4468,105800.0
2013-05-30 09:40:00,31.98,32.0,31.96,31.96,118000.0,25.4628,25.4787,25.4468,25.4468,118000.0
2013-05-30 09:45:00,31.96,32.0,31.96,32.0,89600.0,25.4468,25.4787,25.4468,25.4787,89600.0
2013-05-30 09:50:00,31.99,32.02,31.97,32.0,100800.0,25.4707,25.4946,25.4548,25.4787,100800.0
2013-05-30 09:55:00,32.0,32.01,31.93,31.94,68600.0,25.4787,25.4867,25.423,25.4309,68600.0
2013-05-30 10:00:00,31.93,32.0,31.92,31.95,151800.0,25.423,25.4787,25.415,25.4389,151800.0
2013-05-30 10:05:00,31.94,31.97,31.91,31.94,154600.0,25.4309,25.4548,25.407,25.4309,154600.0
2013-05-30 10:10:00,31.95,32.01,31.93,31.93,120800.0,25.4389,25.4867,25.423,25.423,120800.0
2013-05-30 10:15:00,31.93,31.97,31.91,31.93,141600.0,25.423,25.4548,25.407,25.423,141600.0
2013-05-30 10:20:00,31.94,31.97,31.92,31.92,81600.0,25.4309,25.4548,25.415,25.415,81600.0
2013-05-30 10:25:00,31.92,31.96,31.92,31.93,69000.0,25.415,25.4468,25.415,25.423,69000.0
2013-05-30 10:30:00,31.93,32.0,31.93,31.98,247200.0,25.423,25.4787,25.423,25.4628,247200.0
2013-05-30 10:35:00,31.98,32.01,31.97,31.97,106600.0,25.4628,25.4867,25.4548,25.4548,106600.0
2013-05-30 10:40:00,31.97,32.0,31.95,31.99,91600.0,25.4548,25.4787,25.4389,25.4707,91600.0
2013-05-30 10:45:00,31.99,32.0,31.97,31.98,179200.0,25.4707,25.4787,25.4548,25.4628,179200.0
2013-05-30 10:50:00,31.98,31.99,31.97,31.97,253600.0,25.4628,25.4707,25.4548,25.4548,253600.0
2013-05-30 10:55:00,31.97,32.02,31.97,32.01,51000.0,25.4548,25.4946,25.4548,25.4867,51000.0
2013-05-30 11:00:00,32.02,32.02,31.98,31.98,126800.0,25.4946,25.4946,25.4628,25.4628,126800.0
2013-05-30 11:05:00,31.98,31.98,31.87,31.88,112400.0,25.4628,25.4628,25.3752,25.3832,112400.0
2013-05-30 11:10:00,31.88,31.89,31.84,31.84,98600.0,25.3832,25.3911,25.3513,25.3513,98600.0
2013-05-30 11:15:00,31.84,31.85,31.74,31.75,124400.0,25.3513,25.3593,25.2717,25.2796,124400.0
2013-05-30 11:20:00,31.75,31.85,31.75,31.85,178800.0,25.2796,25.3593,25.2796,25.3593,178800.0
2013-05-30 11:25:00,31.85,31.89,31.83,31.89,68600.0,25.3593,25.3911,25.3433,25.3911,68600.0
2013-05-30 11:30:00,31.89,31.91,31.87,31.9,52800.0,25.3911,25.407,25.3752,25.3991,52800.0
2013-05-30 11:35:00,31.9,31.91,31.85,31.86,120200.0,25.3991,25.407,25.3593,25.3672,120200.0
2013-05-30 11:40:00,31.85,31.86,31.84,31.84,44400.0,25.3593,25.3672,25.3513,25.3513,44400.0
2013-05-30 11:45:00,31.84,31.84,31.75,31.76,102000.0,25.3513,25.3513,25.2796,25.2876,102000.0
2013-05-30 11:50:00,31.75,31.81,31.75,31.81,79200.0,25.2796,25.3274,25.2796,25.3274,79200.0
2013-05-30 11:55:00,31.81,31.82,31.78,31.79,71400.0,25.3274,25.3354,25.3035,25.3115,71400.0
2013-05-30 12:00:00,31.79,31.81,31.77,31.77,110600.0,25.3115,25.3274,25.2956,25.2956,110600.0
2013-05-30 12:05:00,31.77,31.8,31.75,31.75,98200.0,25.2956,25.3195,25.2796,25.2796,98200.0
2013-05-30 12:10:00,31.75,31.79,31.73,31.79,161800.0,25.2796,25.3115,25.2637,25.3115,161800.0
2013-05-30 12:15:00,31.78,31.8,31.75,31.8,76200.0,25.3035,25.3195,25.2796,25.3195,76200.0
2013-05-30 12:20:00,31.8,31.82,31.77,31.82,76400.0,25.3195,25.3354,25.2956,25.3354,76400.0
2013-05-30 12:25:00,31.82,31.85,31.82,31.84,36600.0,25.3354,25.3593,25.3354,25.3513,36600.0
2013-05-30 12:30:00,31.84,31.85,31.84,31.84,50400.0,25.3513,25.3593,25.3513,25.3513,50400.0
2013-05-30 12:35:00,31.84,31.85,31.8,31.8,32200.0,25.3513,25.3593,25.3195,25.3195,32200.0
2013-05-30 12:40:00,31.8,31.81,31.78,31.81,67400.0,25.3195,25.3274,25.3035,25.3274,67400.0
2013-05-30 12:45:00,31.81,31.84,31.79,31.79,104400.0,25.3274,25.3513,25.3115,25.3115,104400.0
2013-05-30 12:50:00,31.79,31.84,31.78,31.84,160400.0,25.3115,25.3513,25.3035,25.3513,160400.0
2013-05-30 12:55:00,31.84,31.9,31.82,31.89,213000.0,25.3513,25.3991,25.3354,25.3911,213000.0
2013-05-30 13:00:00,31.89,31.9,31.86,31.86,33400.0,25.3911,25.3991,25.3672,25.3672,33400.0
2013-05-30 13:05:00,31.86,31.86,31.82,31.82,52800.0,25.3672,25.3672,25.3354,25.3354,52800.0
2013-05-30 13:10:00,31.82,31.86,31.8,31.86,37400.0,25.3354,25.3672,25.3195,25.3672,37400.0
2013-05-30 13:15:00,31.86,31.89,31.85,31.88,56000.0,25.3672,25.3911,25.3593,25.3832,56000.0
2013-05-30 13:20:00,31.88,31.89,31.85,31.87,46000.0,25.3832,25.3911,25.3593,25.3752,46000.0
2013-05-30 13:25:00,31.87,31.9,31.86,31.9,49200.0,25.3752,25.3991,25.3672,25.3991,49200.0
2013-05-30 13:30:00,31.9,31.9,31.88,31.89,36800.0,25.3991,25.3991,25.3832,25.3911,36800.0
2013-05-30 13:35:00,31.89,31.9,31.85,31.89,40000.0,25.3911,25.3991,25.3593,25.3911,40000.0
2013-05-30 13:40:00,31.89,31.91,31.88,31.9,45000.0,25.3911,25.407,25.3832,25.3991,45000.0
2013-05-30 13:45:00,31.91,31.92,31.89,31.9,41600.0,25.407,25.415,25.3911,25.3991,41600.0
2013-05-30 13:50:00,31.9,31.91,31.87,31.9,51400.0,25.3991,25.407,25.3752,25.3991,51400.0
2013-05-30 13:55:00,31.91,31.91,31.88,31.89,45600.0,25.407,25.407,25.3832,25.3911,45600.0
2013-05-30 14:00:00,31.88,31.9,31.87,31.88,66200.0,25.3832,25.3991,25.3752,25.3832,66200.0
2013-05-30 14:05:00,31.87,31.88,31.82,31.82,137800.0,25.3752,25.3832,25.3354,25.3354,137800.0
2013-05-30 14:10:00,31.82,31.84,31.79,31.79,141600.0,25.3354,25.3513,25.3115,25.3115,141600.0
2013-05-30 14:15:00,31.79,31.83,31.79,31.82,86800.0,25.3115,25.3433,25.3115,25.3354,86800.0
2013-05-30 14:20:00,31.82,31.87,31.82,31.87,72400.0,25.3354,25.3752,25.3354,25.3752,72400.0
2013-05-30 14:25:00,31.86,31.88,31.86,31.88,64800.0,25.3672,25.3832,25.3672,25.3832,64800.0
2013-05-30 14:30:00,31.88,31.89,31.85,31.86,65400.0,25.3832,25.3911,25.3593,25.3672,65400.0
2013-05-30 14:35:00,31.86,31.88,31.85,31.88,47400.0,25.3672,25.3832,25.3593,25.3832,47400.0
2013-05-30 14:40:00,31.88,31.9,31.87,31.88,42000.0,25.3832,25.3991,25.3752,25.3832,42000.0
2013-05-30 14:45:00,31.88,31.91,31.86,31.91,225600.0,25.3832,25.407,25.3672,25.407,225600.0
2013-05-30 14:50:00,31.9,31.93,31.89,31.92,59000.0,25.3991,25.423,25.3911,25.415,59000.0
2013-05-30 14:55:00,31.92,31.92,31.88,31.89,47600.0,25.415,25.415,25.3832,25.3911,47600.0
2013-05-30 15:00:00,31.89,31.9,31.85,31.88,77000.0,25.3911,25.3991,25.3593,25.3832,77000.0
2013-05-30 15:05:00,31.88,31.9,31.87,31.89,115400.0,25.3832,25.3991,25.3752,25.3911,115400.0
2013-05-30 15:10:00,31.9,31.9,31.86,31.86,48800.0,25.3991,25.3991,25.3672,25.3672,48800.0
2013-05-30 15:15:00,31.86,31.88,31.86,31.88,52800.0,25.3672,25.3832,25.3672,25.3832,52800.0
2013-05-30 15:20:00,31.89,31.91,31.86,31.86,80000.0,25.3911,25.407,25.3672,25.3672,80000.0
2013-05-30 15:25:00,31.86,31.86,31.83,31.85,111000.0,25.3672,25.3672,25.3433,25.3593,111000.0
2013-05-30 15:30:00,31.85,31.86,31.81,31.82,78000.0,25.3593,25.3672,25.3274,25.3354,78000.0
2013-05-30 15:35:00,31.82,31.84,31.81,31.83,78800.0,25.3354,25.3513,25.3274,25.3433,78800.0
2013-05-30 15:40:00,31.83,31.85,31.82,31.83,103600.0,25.3433,25.3593,25.3354,25.3433,103600.0
2013-05-30 15:45:00,31.83,31.85,31.81,31.81,110400.0,25.3433,25.3593,25.3274,25.3274,110400.0
2013-05-30 15:50:00,31.81,31.82,31.78,31.79,217400.0,25.3274,25.3354,25.3035,25.3115,217400.0
2013-05-30 15:55:00,31.79,31.8,31.73,31.74,638800.0,25.3115,25.3195,25.2637,25.2717,638800.0
2013-05-31 09:30:00,31.61,31.83,31.56,31.83,234600.0,25.1682,25.3433,25.1284,25.3433,234600.0
2013-05-31 09:35:00,31.81,31.95,31.8,31.95,174400.0,25.3274,25.4389,25.3195,25.4389,174400.0
2013-05-31 09:40:00,31.93,32.04,31.93,32.0,212200.0,25.423,25.5105,25.423,25.4787,212200.0
2013-05-31 09:45:00,32.0,32.02,31.95,31.95,101000.0,25.4787,25.4946,25.4389,25.4389,101000.0
2013-05-31 09:50:00,31.95,32.02,31.95,32.02,119200.0,25.4389,25.4946,25.4389,25.4946,119200.0
2013-05-31 09:55:00,32.01,32.03,31.96,32.02,69400.0,25.4867,25.5026,25.4468,25.4946,69400.0
2013-05-31 10:00:00,32.03,32.07,32.0,32.02,146200.0,25.5026,25.5344,25.4787,25.4946,146200.0
2013-05-31 10:05:00,32.02,32.05,31.93,31.95,148400.0,25.4946,25.5185,25.423,25.4389,148400.0
2013-05-31 10:10:00,31.95,31.97,31.92,31.97,80400.0,25.4389,25.4548,25.415,25.4548,80400.0
2013-05-31 10:15:00,31.97,32.01,31.95,32.0,309800.0,25.4548,25.4867,25.4389,25.4787,309800.0
2013-05-31 10:20:00,32.0,32.01,31.97,32.0,68400.0,25.4787,25.4867,25.4548,25.4787,68400.0
2013-05-31 10:25:00,32.0,32.03,31.99,32.02,53600.0,25.4787,25.5026,25.4707,25.4946,53600.0
2013-05-31 10:30:00,32.02,32.06,32.01,32.04,82800.0,25.4946,25.5265,25.4867,25.5105,82800.0
2013-05-31 10:35:00,32.03,32.08,32.03,32.08,65600.0,25.5026,25.5424,25.5026,25.5424,65600.0
2013-05-31 10:40:00,32.08,32.09,32.05,32.05,70800.0,25.5424,25.5504,25.5185,25.5185,70800.0
2013-05-31 10:45:00,32.05,32.07,31.98,32.01,62600.0,25.5185,25.5344,25.4628,25.4867,62600.0
2013-05-31 10:50:00,32.01,32.04,31.98,31.99,45800.0,25.4867,25.5105,25.4628,25.4707,45800.0
2013-05-31 10:55:00,31.99,31.99,31.96,31.98,83600.0,25.4707,25.4707,25.4468,25.4628,83600.0
2013-05-31 11:00:00,31.98,32.02,31.97,32.02,60600.0,25.4628,25.4946,25.4548,25.4946,60600.0
2013-05-31 11:05:00,32.02,32.12,32.02,32.12,100200.0,25.4946,25.5742,25.4946,25.5742,100200.0
2013-05-31 11:10:00,32.12,32.17,32.1,32.1,129400.0,25.5742,25.6141,25.5583,25.5583,129400.0
2013-05-31 11:15:00,32.1,32.15,32.09,32.09,180400.0,25.5583,25.5981,25.5504,25.5504,180400.0
2013-05-31 11:20:00,32.09,32.12,32.06,32.06,44400.0,25.5504,25.5742,25.5265,25.5265,44400.0
2013-05-31 11:25:00,32.06,32.09,32.02,32.02,83800.0,25.5265,25.5504,25.4946,25.4946,83800.0
2013-05-31 11:30:00,32.03,32.06,32.02,32.02,63600.0,25.5026,25.5265,25.4946,25.4946,63600.0
2013-05-31 11:35:00,32.02,32.05,32.01,32.04,40200.0,25.4946,25.5185,25.4867,25.5105,40200.0
2013-05-31 11:40:00,32.04,32.04,32.01,32.02,38000.0,25.5105,25.5105,25.4867,25.4946,38000.0
2013-05-31 11:45:00,32.02,32.03,31.96,31.97,59400.0,25.4946,25.5026,25.4468,25.4548,59400.0
2013-05-31 11:50:00,31.97,32.0,31.95,31.95,45000.0,25.4548,25.4787,25.4389,25.4389,45000.0
2013-05-31 11:55:00,31.95,31.99,31.95,31.96,28800.0,25.4389,25.4707,25.4389,25.4468,28800.0
2013-05-31 12:00:00,31.96,31.98,31.91,31.93,68400.0,25.4468,25.4628,25.407,25.423,68400.0
2013-05-31 12:05:00,31.93,31.95,31.91,31.95,34800.0,25.423,25.4389,25.407,25.4389,34800.0
2013-05-31 12:10:00,31.95,31.95,31.89,31.89,42200.0,25.4389,25.4389,25.3911,25.3911,42200.0
2013-05-31 12:15:00,31.89,31.89,31.84,31.88,69800.0,25.3911,25.3911,25.3513,25.3832,69800.0
2013-05-31 12:20:00,31.88,31.9,31.86,31.9,25600.0,25.3832,25.3991,25.3672,25.3991,25600.0
2013-05-31 12:25:00,31.9,31.93,31.9,31.9,41400.0,25.3991,25.423,25.3991,25.3991,41400.0
2013-05-31 12:30:00,31.9,31.91,31.88,31.91,40600.0,25.3991,25.407,25.3832,25.407,40600.0
2013-05-31 12:35:00,31.91,31.92,31.89,31.9,28600.0,25.407,25.415,25.3911,25.3991,28600.0
2013-05-31 12:40:00,31.9,31.92,31.86,31.91,31600.0,25.3991,25.415,25.3672,25.407,31600.0
2013-05-31 12:45:00,31.91,31.93,31.89,31.92,41200.0,25.407,25.423,25.3911,25.415,41200.0
2013-05-31 12:50:00,31.92,31.92,31.89,31.9,45000.0,25.415,25.415,25.3911,25.3991,45000.0
2013-05-31 12:55:00,31.9,31.91,31.89,31.9,49800.0,25.3991,25.407,25.3911,25.3991,49800.0
2013-05-31 13:00:00,31.89,31.93,31.88,31.92,54600.0,25.3911,25.423,25.3832,25.415,54600.0
2013-05-31 13:05:00,31.92,31.96,31.92,31.95,30800.0,25.415,25.4468,25.415,25.4389,30800.0
2013-05-31 13:10:00,31.95,31.96,31.92,31.92,36600.0,25.4389,25.4468,25.415,25.415,36600.0
2013-05-31 13:15:00,31.92,31.93,31.89,31.89,43000.0,25.415,25.423,25.3911,25.3911,43000.0
2013-05-31 13:20:00,31.9,31.93,31.9,31.9,71400.0,25.3991,25.423,25.3991,25.3991,71400.0
2013-05-31 13:25:00,31.9,31.92,31.88,31.92,59000.0,25.3991,25.415,25.3832,25.415,59000.0
2013-05-31 13:30:00,31.92,31.92,31.88,31.88,67200.0,25.415,25.415,25.3832,25.3832,67200.0
2013-05-31 13:35:00,31.88,31.88,31.86,31.87,96400.0,25.3832,25.3832,25.3672,25.3752,96400.0
2013-05-31 13:40:00,31.87,31.87,31.84,31.85,66200.0,25.3752,25.3752,25.3513,25.3593,66200.0
2013-05-31 13:45:00,31.85,31.85,31.84,31.84,55600.0,25.3593,25.3593,25.3513,25.3513,55600.0
2013-05-31 13:50:00,31.84,31.84,31.81,31.81,117800.0,25.3513,25.3513,25.3274,25.3274,117800.0
2013-05-31 13:55:00,31.8,31.83,31.79,31.81,65600.0,25.3195,25.3433,25.3115,25.3274,65600.0
2013-05-31 14:00:00,31.81,31.81,31.8,31.81,70000.0,25.3274,25.3274,25.3195,25.3274,70000.0
2013-05-31 14:05:00,31.81,31.83,31.81,31.83,124000.0,25.3274,25.3433,25.3274,25.3433,124000.0
2013-05-31 14:10:00,31.83,31.84,31.73,31.75,138600.0,25.3433,25.3513,25.2637,25.2796,138600.0
2013-05-31 14:15:00,31.75,31.76,31.74,31.75,79600.0,25.2796,25.2876,25.2717,25.2796,79600.0
2013-05-31 14:20:00,31.75,31.79,31.75,31.76,138000.0,25.2796,25.3115,25.2796,25.2876,138000.0
2013-05-31 14:25:00,31.76,31.77,31.73,31.73,71400.0,25.2876,25.2956,25.2637,25.2637,71400.0
2013-05-31 14:30:00,31.74,31.75,31.71,31.73,93400.0,25.2717,25.2796,25.2478,25.2637,93400.0
2013-05-31 14:35:00,31.73,31.74,31.7,31.72,77600.0,25.2637,25.2717,25.2398,25.2558,77600.0
2013-05-31 14:40:00,31.72,31.74,31.69,31.74,86400.0,25.2558,25.2717,25.2319,25.2717,86400.0
2013-05-31 14:45:00,31.74,31.74,31.68,31.69,66000.0,25.2717,25.2717,25.2239,25.2319,66000.0
2013-05-31 14:50:00,31.69,31.72,31.69,31.71,88400.0,25.2319,25.2558,25.2319,25.2478,88400.0
2013-05-31 14:55:00,31.71,31.72,31.68,31.7,65000.0,25.2478,25.2558,25.2239,25.2398,65000.0
2013-05-31 15:00:00,31.7,31.74,31.66,31.74,87400.0,25.2398,25.2717,25.208,25.2717,87400.0
2013-05-31 15:05:00,31.74,31.75,31.71,31.73,84200.0,25.2717,25.2796,25.2478,25.2637,84200.0
2013-05-31 15:10:00,31.72,31.76,31.71,31.75,95200.0,25.2558,25.2876,25.2478,25.2796,95200.0
2013-05-31 15:15:00,31.76,31.78,31.75,31.75,91800.0,25.2876,25.3035,25.2796,25.2796,91800.0
2013-05-31 15:20:00,31.75,31.81,31.75,31.79,91600.0,25.2796,25.3274,25.2796,25.3115,91600.0
2013-05-31 15:25:00,31.79,31.79,31.72,31.73,92200.0,25.3115,25.3115,25.2558,25.2637,92200.0
2013-05-31 15:30:00,31.72,31.75,31.68,31.7,131200.0,25.2558,25.2796,25.2239,25.2398,131200.0
2013-05-31 15:35:00,31.7,31.74,31.68,31.72,162800.0,25.2398,25.2717,25.2239,25.2558,162800.0
2013-05-31 15:40:00,31.72,31.73,31.68,31.72,144600.0,25.2558,25.2637,25.2239,25.2558,144600.0
2013-05-31 15:45:00,31.71,31.73,31.69,31.71,208800.0,25.2478,25.2637,25.2319,25.2478,208800.0
2013-05-31 15:50:00,31.7,31.7,31.65,31.67,447600.0,25.2398,25.2398,25.2,25.2159,447600.0
2013-05-31 15:55:00,31.67,31.68,31.4,31.54,708400.0,25.2159,25.2239,25.001,25.1124,708400.0
2013-06-03 09:30:00,31.63,31.67,31.53,31.63,393000.0,25.1841,25.2159,25.1045,25.1841,393000.0
2013-06-03 09:35:00,31.63,31.64,31.5,31.54,187000.0,25.1841,25.1921,25.0806,25.1124,187000.0
2013-06-03 09:40:00,31.55,31.57,31.5,31.52,159600.0,25.1204,25.1363,25.0806,25.0965,159600.0
2013-06-03 09:45:00,31.52,31.52,31.42,31.47,207000.0,25.0965,25.0965,25.0169,25.0567,207000.0
2013-06-03 09:50:00,31.46,31.61,31.46,31.59,132000.0,25.0487,25.1682,25.0487,25.1522,132000.0
2013-06-03 09:55:00,31.58,31.58,31.46,31.46,80000.0,25.1443,25.1443,25.0487,25.0487,80000.0
2013-06-03 10:00:00,31.45,31.56,31.38,31.56,233400.0,25.0408,25.1284,24.985,25.1284,233400.0
2013-06-03 10:05:00,31.56,31.62,31.51,31.61,167000.0,25.1284,25.1761,25.0886,25.1682,167000.0
2013-06-03 10:10:00,31.59,31.66,31.58,31.61,97600.0,25.1522,25.208,25.1443,25.1682,97600.0
2013-06-03 10:15:00,31.61,31.64,31.59,31.6,102400.0,25.1682,25.1921,25.1522,25.1602,102400.0
2013-06-03 10:20:00,31.61,31.65,31.6,31.6,192600.0,25.1682,25.2,25.1602,25.1602,192600.0
2013-06-03 10:25:00,31.61,31.63,31.58,31.63,104000.0,25.1682,25.1841,25.1443,25.1841,104000.0
2013-06-03 10:30:00,31.64,31.67,31.61,31.67,140000.0,25.1921,25.2159,25.1682,25.2159,140000.0
2013-06-03 10:35:00,31.67,31.67,31.55,31.56,117400.0,25.2159,25.2159,25.1204,25.1284,117400.0
2013-06-03 10:40:00,31.56,31.56,31.48,31.52,132000.0,25.1284,25.1284,25.0647,25.0965,132000.0
2013-06-03 10:45:00,31.52,31.54,31.49,31.51,132800.0,25.0965,25.1124,25.0726,25.0886,132800.0
2013-06-03 10:50:00,31.51,31.58,31.51,31.58,83200.0,25.0886,25.1443,25.0886,25.1443,83200.0
2013-06-03 10:55:00,31.57,31.57,31.49,31.5,70800.0,25.1363,25.1363,25.0726,25.0806,70800.0
2013-06-03 11:00:00,31.5,31.55,31.47,31.5,106000.0,25.0806,25.1204,25.0567,25.0806,106000.0
2013-06-03 11:05:00,31.5,31.53,31.48,31.48,83600.0,25.0806,25.1045,25.0647,25.0647,83600.0
2013-06-03 11:10:00,31.48,31.5,31.42,31.44,176400.0,25.0647,25.0806,25.0169,25.0328,176400.0
2013-06-03 11:15:00,31.44,31.55,31.44,31.55,240800.0,25.0328,25.1204,25.0328,25.1204,240800.0
2013-06-03 11:20:00,31.54,31.55,31.48,31.48,399800.0,25.1124,25.1204,25.0647,25.0647,399800.0
2013-06-03 11:25:00,31.49,31.5,31.45,31.49,207400.0,25.0726,25.0806,25.0408,25.0726,207400.0
2013-06-03 11:30:00,31.49,31.49,31.46,31.46,184200.0,25.0726,25.0726,25.0487,25.0487,184200.0
2013-06-03 11:35:00,31.46,31.48,31.43,31.43,99000.0,25.0487,25.0647,25.0249,25.0249,99000.0
2013-06-03 11:40:00,31.43,31.48,31.39,31.47,181000.0,25.0249,25.0647,24.993,25.0567,181000.0
2013-06-03 11:45:00,31.47,31.47,31.44,31.47,198800.0,25.0567,25.0567,25.0328,25.0567,198800.0
2013-06-03 11:50:00,31.47,31.47,31.41,31.42,49800.0,25.0567,25.0567,25.0089,25.0169,49800.0
2013-06-03 11:55:00,31.43,31.43,31.39,31.42,186800.0,25.0249,25.0249,24.993,25.0169,186800.0
2013-06-03 12:00:00,31.42,31.47,31.4,31.4,118000.0,25.0169,25.0567,25.001,25.001,118000.0
2013-06-03 12:05:00,31.4,31.45,31.39,31.45,74800.0,25.001,25.0408,24.993,25.0408,74800.0
2013-06-03 12:10:00,31.45,31.49,31.45,31.47,49200.0,25.0408,25.0726,25.0408,25.0567,49200.0
2013-06-03 12:15:00,31.48,31.48,31.44,31.48,97400.0,25.0647,25.0647,25.0328,25.0647,97400.0
2013-06-03 12:20:00,31.48,31.51,31.46,31.5,61000.0,25.0647,25.0886,25.0487,25.0806,61000.0
2013-06-03 12:25:00,31.49,31.49,31.44,31.44,42600.0,25.0726,25.0726,25.0328,25.0328,42600.0
2013-06-03 12:30:00,31.45,31.46,31.4,31.43,56600.0,25.0408,25.0487,25.001,25.0249,56600.0
2013-06-03 12:35:00,31.44,31.46,31.41,31.42,63200.0,25.0328,25.0487,25.0089,25.0169,63200.0
2013-06-03 12:40:00,31.42,31.43,31.39,31.4,76200.0,25.0169,25.0249,24.993,25.001,76200.0
2013-06-03 12:45:00,31.4,31.45,31.39,31.43,74600.0,25.001,25.0408,24.993,25.0249,74600.0
2013-06-03 12:50:00,31.43,31.43,31.4,31.4,68000.0,25.0249,25.0249,25.001,25.001,68000.0
2013-06-03 12:55:00,31.4,31.4,31.33,31.36,136000.0,25.001,25.001,24.9452,24.9691,136000.0
2013-06-03 13:00:00,31.36,31.39,31.34,31.37,94400.0,24.9691,24.993,24.9532,24.9771,94400.0
2013-06-03 13:05:00,31.36,31.45,31.36,31.42,90200.0,24.9691,25.0408,24.9691,25.0169,90200.0
2013-06-03 13:10:00,31.42,31.43,31.36,31.37,86600.0,25.0169,25.0249,24.9691,24.9771,86600.0
2013-06-03 13:15:00,31.37,31.37,31.33,31.36,114800.0,24.9771,24.9771,24.9452,24.9691,114800.0
2013-06-03 13:20:00,31.36,31.36,31.33,31.33,45400.0,24.9691,24.9691,24.9452,24.9452,45400.0
2013-06-03 13:25:00,31.33,31.36,31.31,31.36,74800.0,24.9452,24.9691,24.9293,24.9691,74800.0
2013-06-03 13:30:00,31.36,31.36,31.34,31.36,72800.0,24.9691,24.9691,24.9532,24.9691,72800.0
2013-06-03 13:35:00,31.36,31.4,31.35,31.39,971600.0,24.9691,25.001,24.9612,24.993,971600.0
2013-06-03 13:40:00,31.39,31.41,31.38,31.39,64800.0,24.993,25.0089,24.985,24.993,64800.0
2013-06-03 13:45:00,31.39,31.41,31.37,31.41,46600.0,24.993,25.0089,24.9771,25.0089,46600.0
2013-06-03 13:50:00,31.4,31.45,31.4,31.42,88400.0,25.001,25.0408,25.001,25.0169,88400.0
2013-06-03 13:55:00,31.42,31.45,31.42,31.43,60000.0,25.0169,25.0408,25.0169,25.0249,60000.0
2013-06-03 14:00:00,31.42,31.46,31.4,31.46,125600.0,25.0169,25.0487,25.001,25.0487,125600.0
2013-06-03 14:05:00,31.46,31.53,31.46,31.51,152600.0,25.0487,25.1045,25.0487,25.0886,152600.0
2013-06-03 14:10:00,31.5,31.55,31.5,31.51,137600.0,25.0806,25.1204,25.0806,25.0886,137600.0
2013-06-03 14:15:00,31.5,31.51,31.5,31.5,79800.0,25.0806,25.0886,25.0806,25.0806,79800.0
2013-06-03 14:20:00,31.5,31.5,31.46,31.48,59800.0,25.0806,25.0806,25.0487,25.0647,59800.0
2013-06-03 14:25:00,31.48,31.5,31.47,31.48,94400.0,25.0647,25.0806,25.0567,25.0647,94400.0
2013-06-03 14:30:00,31.48,31.49,31.45,31.45,63000.0,25.0647,25.0726,25.0408,25.0408,63000.0
2013-06-03 14:35:00,31.45,31.5,31.45,31.46,60400.0,25.0408,25.0806,25.0408,25.0487,60400.0
2013-06-03 14:40:00,31.46,31.53,31.45,31.5,98000.0,25.0487,25.1045,25.0408,25.0806,98000.0
2013-06-03 14:45:00,31.51,31.53,31.46,31.46,81000.0,25.0886,25.1045,25.0487,25.0487,81000.0
2013-06-03 14:50:00,31.46,31.51,31.46,31.48,71200.0,25.0487,25.0886,25.0487,25.0647,71200.0
2013-06-03 14:55:00,31.48,31.5,31.46,31.49,80400.0,25.0647,25.0806,25.0487,25.0726,80400.0
2013-06-03 15:00:00,31.49,31.54,31.49,31.52,90400.0,25.0726,25.1124,25.0726,25.0965,90400.0
2013-06-03 15:05:00,31.52,31.56,31.52,31.56,150600.0,25.0965,25.1284,25.0965,25.1284,150600.0
2013-06-03 15:10:00,31.56,31.61,31.55,31.61,148200.0,25.1284,25.1682,25.1204,25.1682,148200.0
2013-06-03 15:15:00,31.61,31.61,31.58,31.59,66000.0,25.1682,25.1682,25.1443,25.1522,66000.0
2013-06-03 15:20:00,31.6,31.63,31.59,31.63,129000.0,25.1602,25.1841,25.1522,25.1841,129000.0
2013-06-03 15:25:00,31.63,31.65,31.62,31.65,117600.0,25.1841,25.2,25.1761,25.2,117600.0
2013-06-03 15:30:00,31.65,31.67,31.62,31.65,146200.0,25.2,25.2159,25.1761,25.2,146200.0
2013-06-03 15:35:00,31.65,31.66,31.63,31.65,101000.0,25.2,25.208,25.1841,25.2,101000.0
2013-06-03 15:40:00,31.65,31.69,31.65,31.68,109600.0,25.2,25.2319,25.2,25.2239,109600.0
2013-06-03 15:45:00,31.69,31.72,31.67,31.69,193000.0,25.2319,25.2558,25.2159,25.2319,193000.0
2013-06-03 15:50:00,31.69,31.71,31.68,31.71,281600.0,25.2319,25.2478,25.2239,25.2478,281600.0
2013-06-03 15:55:00,31.71,31.77,31.68,31.73,414800.0,25.2478,25.2956,25.2239,25.2637,414800.0
2013-06-04 09:30:00,31.3,31.68,31.3,31.63,709400.0,24.9213,25.2239,24.9213,25.1841,709400.0
2013-06-04 09:35:00,31.63,31.78,31.63,31.77,94200.0,25.1841,25.3035,25.1841,25.2956,94200.0
2013-06-04 09:40:00,31.79,31.79,31.71,31.75,46400.0,25.3115,25.3115,25.2478,25.2796,46400.0
2013-06-04 09:45:00,31.75,31.82,31.75,31.81,75000.0,25.2796,25.3354,25.2796,25.3274,75000.0
2013-06-04 09:50:00,31.82,31.91,31.8,31.91,92400.0,25.3354,25.407,25.3195,25.407,92400.0
2013-06-04 09:55:00,31.91,31.95,31.88,31.92,75600.0,25.407,25.4389,25.3832,25.415,75600.0
2013-06-04 10:00:00,31.92,31.95,31.91,31.95,72000.0,25.415,25.4389,25.407,25.4389,72000.0
2013-06-04 10:05:00,31.94,31.95,31.9,31.93,113600.0,25.4309,25.4389,25.3991,25.423,113600.0
2013-06-04 10:10:00,31.93,31.96,31.92,31.92,84400.0,25.423,25.4468,25.415,25.415,84400.0
2013-06-04 10:15:00,31.92,31.95,31.91,31.93,73800.0,25.415,25.4389,25.407,25.423,73800.0
2013-06-04 10:20:00,31.93,31.96,31.92,31.95,98200.0,25.423,25.4468,25.415,25.4389,98200.0
2013-06-04 10:25:00,31.95,31.97,31.95,31.96,36800.0,25.4389,25.4548,25.4389,25.4468,36800.0
2013-06-04 10:30:00,31.96,32.05,31.95,32.02,125400.0,25.4468,25.5185,25.4389,25.4946,125400.0
2013-06-04 10:35:00,32.02,32.02,32.0,32.02,56000.0,25.4946,25.4946,25.4787,25.4946,56000.0
2013-06-04 10:40:00,32.02,32.06,32.02,32.06,108000.0,25.4946,25.5265,25.4946,25.5265,108000.0
2013-06-04 10:45:00,32.06,32.07,32.03,32.04,95200.0,25.5265,25.5344,25.5026,25.5105,95200.0
2013-06-04 10:50:00,32.04,32.04,31.89,31.91,100400.0,25.5105,25.5105,25.3911,25.407,100400.0
2013-06-04 10:55:00,31.91,31.95,31.89,31.94,103600.0,25.407,25.4389,25.3911,25.4309,103600.0
2013-06-04 11:00:00,31.94,31.94,31.89,31.9,84800.0,25.4309,25.4309,25.3911,25.3991,84800.0
2013-06-04 11:05:00,31.9,31.9,31.84,31.86,93600.0,25.3991,25.3991,25.3513,25.3672,93600.0
2013-06-04 11:10:00,31.86,31.87,31.83,31.85,52800.0,25.3672,25.3752,25.3433,25.3593,52800.0
2013-06-04 11:15:00,31.86,31.89,31.85,31.86,57200.0,25.3672,25.3911,25.3593,25.3672,57200.0
2013-06-04 11:20:00,31.86,31.93,31.85,31.89,104600.0,25.3672,25.423,25.3593,25.3911,104600.0
2013-06-04 11:25:00,31.89,31.89,31.86,31.86,52800.0,25.3911,25.3911,25.3672,25.3672,52800.0
2013-06-04 11:30:00,31.86,31.89,31.85,31.89,37600.0,25.3672,25.3911,25.3593,25.3911,37600.0
2013-06-04 11:35:00,31.89,31.89,31.83,31.85,61200.0,25.3911,25.3911,25.3433,25.3593,61200.0
2013-06-04 11:40:00,31.85,31.86,31.83,31.86,86200.0,25.3593,25.3672,25.3433,25.3672,86200.0
2013-06-04 11:45:00,31.86,31.88,31.84,31.86,54000.0,25.3672,25.3832,25.3513,25.3672,54000.0
2013-06-04 11:50:00,31.86,31.86,31.84,31.85,62400.0,25.3672,25.3672,25.3513,25.3593,62400.0
2013-06-04 11:55:00,31.84,31.85,31.82,31.82,29200.0,25.3513,25.3593,25.3354,25.3354,29200.0
2013-06-04 12:00:00,31.82,31.83,31.73,31.73,122400.0,25.3354,25.3433,25.2637,25.2637,122400.0
2013-06-04 12:05:00,31.73,31.75,31.68,31.72,108600.0,25.2637,25.2796,25.2239,25.2558,108600.0
2013-06-04 12:10:00,31.72,31.76,31.7,31.72,66200.0,25.2558,25.2876,25.2398,25.2558,66200.0
2013-06-04 12:15:00,31.72,31.75,31.71,31.72,62600.0,25.2558,25.2796,25.2478,25.2558,62600.0
2013-06-04 12:20:00,31.72,31.74,31.7,31.7,41600.0,25.2558,25.2717,25.2398,25.2398,41600.0
2013-06-04 12:25:00,31.7,31.71,31.68,31.68,99400.0,25.2398,25.2478,25.2239,25.2239,99400.0
2013-06-04 12:30:00,31.68,31.71,31.68,31.7,68600.0,25.2239,25.2478,25.2239,25.2398,68600.0
2013-06-04 12:35:00,31.7,31.72,31.7,31.72,33400.0,25.2398,25.2558,25.2398,25.2558,33400.0
2013-06-04 12:40:00,31.71,31.72,31.7,31.71,31800.0,25.2478,25.2558,25.2398,25.2478,31800.0
2013-06-04 12:45:00,31.7,31.7,31.67,31.69,63200.0,25.2398,25.2398,25.2159,25.2319,63200.0
2013-06-04 12:50:00,31.69,31.72,31.68,31.71,51600.0,25.2319,25.2558,25.2239,25.2478,51600.0
2013-06-04 12:55:00,31.71,31.74,31.7,31.73,39000.0,25.2478,25.2717,25.2398,25.2637,39000.0
2013-06-04 13:00:00,31.74,31.74,31.71,31.73,42400.0,25.2717,25.2717,25.2478,25.2637,42400.0
2013-06-04 13:05:00,31.72,31.72,31.7,31.7,70000.0,25.2558,25.2558,25.2398,25.2398,70000.0
2013-06-04 13:10:00,31.71,31.72,31.7,31.72,32400.0,25.2478,25.2558,25.2398,25.2558,32400.0
2013-06-04 13:15:00,31.72,31.72,31.71,31.71,26800.0,25.2558,25.2558,25.2478,25.2478,26800.0
2013-06-04 13:20:00,31.71,31.74,31.68,31.69,89800.0,25.2478,25.2717,25.2239,25.2319,89800.0
2013-06-04 13:25:00,31.69,31.69,31.56,31.57,136800.0,25.2319,25.2319,25.1284,25.1363,136800.0
2013-06-04 13:30:00,31.56,31.6,31.54,31.6,110000.0,25.1284,25.1602,25.1124,25.1602,110000.0
2013-06-04 13:35:00,31.59,31.6,31.49,31.52,117600.0,25.1522,25.1602,25.0726,25.0965,117600.0
2013-06-04 13:40:00,31.52,31.54,31.48,31.54,120000.0,25.0965,25.1124,25.0647,25.1124,120000.0
2013-06-04 13:45:00,31.54,31.54,31.46,31.46,112600.0,25.1124,25.1124,25.0487,25.0487,112600.0
2013-06-04 13:50:00,31.46,31.52,31.46,31.49,119800.0,25.0487,25.0965,25.0487,25.0726,119800.0
2013-06-04 13:55:00,31.49,31.52,31.47,31.51,97600.0,25.0726,25.0965,25.0567,25.0886,97600.0
2013-06-04 14:00:00,31.51,31.52,31.45,31.46,73800.0,25.0886,25.0965,25.0408,25.0487,73800.0
2013-06-04 14:05:00,31.47,31.47,31.4,31.4,92800.0,25.0567,25.0567,25.001,25.001,92800.0
2013-06-04 14:10:00,31.4,31.45,31.38,31.45,79000.0,25.001,25.0408,24.985,25.0408,79000.0
2013-06-04 14:15:00,31.45,31.5,31.45,31.49,57800.0,25.0408,25.0806,25.0408,25.0726,57800.0
2013-06-04 14:20:00,31.48,31.5,31.45,31.45,51600.0,25.0647,25.0806,25.0408,25.0408,51600.0
2013-06-04 14:25:00,31.45,31.49,31.45,31.49,76600.0,25.0408,25.0726,25.0408,25.0726,76600.0
2013-06-04 14:30:00,31.49,31.55,31.49,31.53,73000.0,25.0726,25.1204,25.0726,25.1045,73000.0
2013-06-04 14:35:00,31.52,31.53,31.49,31.52,68200.0,25.0965,25.1045,25.0726,25.0965,68200.0
2013-06-04 14:40:00,31.52,31.59,31.52,31.56,85200.0,25.0965,25.1522,25.0965,25.1284,85200.0
2013-06-04 14:45:00,31.57,31.57,31.55,31.55,56000.0,25.1363,25.1363,25.1204,25.1204,56000.0
2013-06-04 14:50:00,31.55,31.58,31.54,31.57,93600.0,25.1204,25.1443,25.1124,25.1363,93600.0
2013-06-04 14:55:00,31.56,31.57,31.49,31.5,78400.0,25.1284,25.1363,25.0726,25.0806,78400.0
2013-06-04 15:00:00,31.5,31.58,31.5,31.56,64800.0,25.0806,25.1443,25.0806,25.1284,64800.0
2013-06-04 15:05:00,31.56,31.6,31.56,31.56,65400.0,25.1284,25.1602,25.1284,25.1284,65400.0
2013-06-04 15:10:00,31.56,31.57,31.5,31.51,74600.0,25.1284,25.1363,25.0806,25.0886,74600.0
2013-06-04 15:15:00,31.52,31.53,31.49,31.52,80000.0,25.0965,25.1045,25.0726,25.0965,80000.0
2013-06-04 15:20:00,31.52,31.54,31.5,31.5,129000.0,25.0965,25.1124,25.0806,25.0806,129000.0
2013-06-04 15:25:00,31.5,31.58,31.5,31.56,72000.0,25.0806,25.1443,25.0806,25.1284,72000.0
2013-06-04 15:30:00,31.57,31.67,31.56,31.67,137600.0,25.1363,25.2159,25.1284,25.2159,137600.0
2013-06-04 15:35:00,31.67,31.68,31.65,31.65,104600.0,25.2159,25.2239,25.2,25.2,104600.0
2013-06-04 15:40:00,31.65,31.7,31.65,31.68,137600.0,25.2,25.2398,25.2,25.2239,137600.0
2013-06-04 15:45:00,31.68,31.69,31.65,31.66,126200.0,25.2239,25.2319,25.2,25.208,126200.0
2013-06-04 15:50:00,31.66,31.68,31.62,31.67,250800.0,25.208,25.2239,25.1761,25.2159,250800.0
2013-06-04 15:55:00,31.67,31.69,31.66,31.67,437200.0,25.2159,25.2319,25.208,25.2159,437200.0
2013-06-05 09:30:00,31.47,31.65,31.47,31.63,283000.0,25.0567,25.2,25.0567,25.1841,283000.0
2013-06-05 09:35:00,31.62,31.63,31.55,31.62,93200.0,25.1761,25.1841,25.1204,25.1761,93200.0
2013-06-05 09:40:00,31.61,31.61,31.52,31.61,204800.0,25.1682,25.1682,25.0965,25.1682,204800.0
2013-06-05 09:45:00,31.61,31.64,31.58,31.63,60000.0,25.1682,25.1921,25.1443,25.1841,60000.0
2013-06-05 09:50:00,31.63,31.64,31.56,31.6,75000.0,25.1841,25.1921,25.1284,25.1602,75000.0
2013-06-05 09:55:00,31.6,31.6,31.53,31.53,59400.0,25.1602,25.1602,25.1045,25.1045,59400.0
2013-06-05 10:00:00,31.53,31.61,31.52,31.61,152400.0,25.1045,25.1682,25.0965,25.1682,152400.0
2013-06-05 10:05:00,31.6,31.61,31.53,31.57,120400.0,25.1602,25.1682,25.1045,25.1363,120400.0
2013-06-05 10:10:00,31.57,31.61,31.56,31.57,165600.0,25.1363,25.1682,25.1284,25.1363,165600.0
2013-06-05 10:15:00,31.57,31.57,31.51,31.52,279600.0,25.1363,25.1363,25.0886,25.0965,279600.0
2013-06-05 10:20:00,31.5,31.55,31.48,31.53,85000.0,25.0806,25.1204,25.0647,25.1045,85000.0
2013-06-05 10:25:00,31.52,31.56,31.48,31.56,103800.0,25.0965,25.1284,25.0647,25.1284,103800.0
2013-06-05 10:30:00,31.55,31.56,31.52,31.53,55000.0,25.1204,25.1284,25.0965,25.1045,55000.0
2013-06-05 10:35:00,31.53,31.58,31.48,31.49,119400.0,25.1045,25.1443,25.0647,25.0726,119400.0
2013-06-05 10:40:00,31.49,31.54,31.48,31.52,82000.0,25.0726,25.1124,25.0647,25.0965,82000.0
2013-06-05 10:45:00,31.52,31.52,31.4,31.4,171200.0,25.0965,25.0965,25.001,25.001,171200.0
2013-06-05 10:50:00,31.4,31.42,31.35,31.37,135000.0,25.001,25.0169,24.9612,24.9771,135000.0
2013-06-05 10:55:00,31.38,31.38,31.29,31.33,139600.0,24.985,24.985,24.9134,24.9452,139600.0
2013-06-05 11:00:00,31.33,31.33,31.23,31.25,286400.0,24.9452,24.9452,24.8656,24.8815,286400.0
2013-06-05 11:05:00,31.25,31.27,31.22,31.26,128400.0,24.8815,24.8975,24.8577,24.8895,128400.0
2013-06-05 11:10:00,31.26,31.35,31.24,31.32,67600.0,24.8895,24.9612,24.8736,24.9373,67600.0
2013-06-05 11:15:00,31.32,31.36,31.32,31.33,65800.0,24.9373,24.9691,24.9373,24.9452,65800.0
2013-06-05 11:20:00,31.34,31.35,31.31,31.34,62800.0,24.9532,24.9612,24.9293,24.9532,62800.0
2013-06-05 11:25:00,31.34,31.36,31.32,31.34,89400.0,24.9532,24.9691,24.9373,24.9532,89400.0
2013-06-05 11:30:00,31.34,31.36,31.31,31.34,110400.0,24.9532,24.9691,24.9293,24.9532,110400.0
2013-06-05 11:35:00,31.34,31.45,31.34,31.45,84200.0,24.9532,25.0408,24.9532,25.0408,84200.0
2013-06-05 11:40:00,31.45,31.45,31.41,31.42,62000.0,25.0408,25.0408,25.0089,25.0169,62000.0
2013-06-05 11:45:00,31.42,31.46,31.42,31.43,42800.0,25.0169,25.0487,25.0169,25.0249,42800.0
2013-06-05 11:50:00,31.42,31.44,31.4,31.41,49800.0,25.0169,25.0328,25.001,25.0089,49800.0
2013-06-05 11:55:00,31.4,31.42,31.36,31.38,149000.0,25.001,25.0169,24.9691,24.985,149000.0
2013-06-05 12:00:00,31.38,31.4,31.34,31.36,29400.0,24.985,25.001,24.9532,24.9691,29400.0
2013-06-05 12:05:00,31.36,31.39,31.31,31.38,81200.0,24.9691,24.993,24.9293,24.985,81200.0
2013-06-05 12:10:00,31.38,31.39,31.35,31.36,51200.0,24.985,24.993,24.9612,24.9691,51200.0
2013-06-05 12:15:00,31.36,31.36,31.31,31.31,105200.0,24.9691,24.9691,24.9293,24.9293,105200.0
2013-06-05 12:20:00,31.31,31.32,31.28,31.31,99200.0,24.9293,24.9373,24.9054,24.9293,99200.0
2013-06-05 12:25:00,31.31,31.33,31.3,31.32,42400.0,24.9293,24.9452,24.9213,24.9373,42400.0
2013-06-05 12:30:00,31.31,31.32,31.25,31.25,71000.0,24.9293,24.9373,24.8815,24.8815,71000.0
2013-06-05 12:35:00,31.24,31.24,31.18,31.18,89400.0,24.8736,24.8736,24.8258,24.8258,89400.0
2013-06-05 12:40:00,31.18,31.22,31.17,31.21,75400.0,24.8258,24.8577,24.8178,24.8497,75400.0
2013-06-05 12:45:00,31.21,31.25,31.2,31.25,89400.0,24.8497,24.8815,24.8417,24.8815,89400.0
2013-06-05 12:50:00,31.24,31.24,31.18,31.18,98200.0,24.8736,24.8736,24.8258,24.8258,98200.0
2013-06-05 12:55:00,31.18,31.24,31.18,31.22,36200.0,24.8258,24.8736,24.8258,24.8577,36200.0
2013-06-05 13:00:00,31.22,31.29,31.18,31.28,70800.0,24.8577,24.9134,24.8258,24.9054,70800.0
2013-06-05 13:05:00,31.29,31.34,31.29,31.32,59600.0,24.9134,24.9532,24.9134,24.9373,59600.0
2013-06-05 13:10:00,31.32,31.35,31.28,31.32,91800.0,24.9373,24.9612,24.9054,24.9373,91800.0
2013-06-05 13:15:00,31.32,31.33,31.3,31.31,48000.0,24.9373,24.9452,24.9213,24.9293,48000.0
2013-06-05 13:20:00,31.31,31.32,31.28,31.31,38600.0,24.9293,24.9373,24.9054,24.9293,38600.0
2013-06-05 13:25:00,31.3,31.33,31.29,31.32,47800.0,24.9213,24.9452,24.9134,24.9373,47800.0
2013-06-05 13:30:00,31.32,31.33,31.3,31.32,30400.0,24.9373,24.9452,24.9213,24.9373,30400.0
2013-06-05 13:35:00,31.33,31.33,31.29,31.33,84600.0,24.9452,24.9452,24.9134,24.9452,84600.0
2013-06-05 13:40:00,31.33,31.39,31.33,31.37,36600.0,24.9452,24.993,24.9452,24.9771,36600.0
2013-06-05 13:45:00,31.39,31.39,31.32,31.33,28200.0,24.993,24.993,24.9373,24.9452,28200.0
2013-06-05 13:50:00,31.33,31.33,31.28,31.29,44400.0,24.9452,24.9452,24.9054,24.9134,44400.0
2013-06-05 13:55:00,31.29,31.3,31.27,31.29,35600.0,24.9134,24.9213,24.8975,24.9134,35600.0
2013-06-05 14:00:00,31.29,31.33,31.26,31.31,82600.0,24.9134,24.9452,24.8895,24.9293,82600.0
2013-06-05 14:05:00,31.32,31.35,31.32,31.34,65000.0,24.9373,24.9612,24.9373,24.9532,65000.0
2013-06-05 14:10:00,31.34,31.35,31.3,31.31,71600.0,24.9532,24.9612,24.9213,24.9293,71600.0
2013-06-05 14:15:00,31.31,31.33,31.28,31.29,117600.0,24.9293,24.9452,24.9054,24.9134,117600.0
2013-06-05 14:20:00,31.3,31.3,31.23,31.23,90000.0,24.9213,24.9213,24.8656,24.8656,90000.0
2013-06-05 14:25:00,31.22,31.25,31.18,31.21,54200.0,24.8577,24.8815,24.8258,24.8497,54200.0
2013-06-05 14:30:00,31.21,31.22,31.16,31.2,78800.0,24.8497,24.8577,24.8099,24.8417,78800.0
2013-06-05 14:35:00,31.2,31.27,31.19,31.25,54600.0,24.8417,24.8975,24.8338,24.8815,54600.0
2013-06-05 14:40:00,31.25,31.27,31.24,31.26,79400.0,24.8815,24.8975,24.8736,24.8895,79400.0
2013-06-05 14:45:00,31.26,31.3,31.25,31.27,42000.0,24.8895,24.9213,24.8815,24.8975,42000.0
2013-06-05 14:50:00,31.28,31.3,31.21,31.21,100600.0,24.9054,24.9213,24.8497,24.8497,100600.0
2013-06-05 14:55:00,31.21,31.28,31.2,31.26,40800.0,24.8497,24.9054,24.8417,24.8895,40800.0
2013-06-05 15:00:00,31.25,31.28,31.23,31.23,49200.0,24.8815,24.9054,24.8656,24.8656,49200.0
2013-06-05 15:05:00,31.23,31.25,31.21,31.22,66000.0,24.8656,24.8815,24.8497,24.8577,66000.0
2013-06-05 15:10:00,31.22,31.23,31.18,31.23,104600.0,24.8577,24.8656,24.8258,24.8656,104600.0
2013-06-05 15:15:00,31.23,31.3,31.23,31.27,66600.0,24.8656,24.9213,24.8656,24.8975,66600.0
2013-06-05 15:20:00,31.27,31.28,31.2,31.28,90800.0,24.8975,24.9054,24.8417,24.9054,90800.0
2013-06-05 15:25:00,31.28,31.32,31.27,31.31,56600.0,24.9054,24.9373,24.8975,24.9293,56600.0
2013-06-05 15:30:00,31.31,31.32,31.25,31.25,93400.0,24.9293,24.9373,24.8815,24.8815,93400.0
2013-06-05 15:35:00,31.25,31.34,31.25,31.3,80400.0,24.8815,24.9532,24.8815,24.9213,80400.0
2013-06-05 15:40:00,31.3,31.31,31.27,31.28,80600.0,24.9213,24.9293,24.8975,24.9054,80600.0
2013-06-05 15:45:00,31.28,31.29,31.24,31.25,236400.0,24.9054,24.9134,24.8736,24.8815,236400.0
2013-06-05 15:50:00,31.25,31.25,31.18,31.19,319400.0,24.8815,24.8815,24.8258,24.8338,319400.0
2013-06-05 15:55:00,31.19,31.24,31.16,31.18,469200.0,24.8338,24.8736,24.8099,24.8258,469200.0
2013-06-06 09:30:00,31.18,31.27,31.16,31.25,269600.0,24.8258,24.8975,24.8099,24.8815,269600.0
2013-06-06 09:35:00,31.25,31.35,31.25,31.33,84800.0,24.8815,24.9612,24.8815,24.9452,84800.0
2013-06-06 09:40:00,31.32,31.38,31.3,31.36,132800.0,24.9373,24.985,24.9213,24.9691,132800.0
2013-06-06 09:45:00,31.36,31.41,31.32,31.37,95200.0,24.9691,25.0089,24.9373,24.9771,95200.0
2013-06-06 09:50:00,31.38,31.39,31.34,31.35,143800.0,24.985,24.993,24.9532,24.9612,143800.0
2013-06-06 09:55:00,31.35,31.43,31.35,31.4,118400.0,24.9612,25.0249,24.9612,25.001,118400.0
2013-06-06 10:00:00,31.41,31.5,31.41,31.47,109600.0,25.0089,25.0806,25.0089,25.0567,109600.0
2013-06-06 10:05:00,31.46,31.46,31.38,31.41,107600.0,25.0487,25.0487,24.985,25.0089,107600.0
2013-06-06 10:10:00,31.41,31.41,31.35,31.36,126000.0,25.0089,25.0089,24.9612,24.9691,126000.0
2013-06-06 10:15:00,31.36,31.4,31.34,31.36,165200.0,24.9691,25.001,24.9532,24.9691,165200.0
2013-06-06 10:20:00,31.37,31.4,31.33,31.34,100400.0,24.9771,25.001,24.9452,24.9532,100400.0
2013-06-06 10:25:00,31.34,31.36,31.29,31.36,54200.0,24.9532,24.9691,24.9134,24.9691,54200.0
2013-06-06 10:30:00,31.36,31.39,31.34,31.36,71000.0,24.9691,24.993,24.9532,24.9691,71000.0
2013-06-06 10:35:00,31.38,31.4,31.35,31.38,83200.0,24.985,25.001,24.9612,24.985,83200.0
2013-06-06 10:40:00,31.39,31.4,31.36,31.39,88200.0,24.993,25.001,24.9691,24.993,88200.0
2013-06-06 10:45:00,31.39,31.42,31.38,31.42,57200.0,24.993,25.0169,24.985,25.0169,57200.0
2013-06-06 10:50:00,31.42,31.43,31.36,31.38,57000.0,25.0169,25.0249,24.9691,24.985,57000.0
2013-06-06 10:55:00,31.38,31.41,31.36,31.41,47600.0,24.985,25.0089,24.9691,25.0089,47600.0
2013-06-06 11:00:00,31.41,31.44,31.4,31.44,112400.0,25.0089,25.0328,25.001,25.0328,112400.0
2013-06-06 11:05:00,31.44,31.47,31.43,31.45,59200.0,25.0328,25.0567,25.0249,25.0408,59200.0
2013-06-06 11:10:00,31.45,31.49,31.45,31.46,68200.0,25.0408,25.0726,25.0408,25.0487,68200.0
2013-06-06 11:15:00,31.46,31.46,31.42,31.43,47800.0,25.0487,25.0487,25.0169,25.0249,47800.0
2013-06-06 11:20:00,31.43,31.43,31.41,31.42,70800.0,25.0249,25.0249,25.0089,25.0169,70800.0
2013-06-06 11:25:00,31.42,31.44,31.41,31.42,71600.0,25.0169,25.0328,25.0089,25.0169,71600.0
2013-06-06 11:30:00,31.43,31.43,31.41,31.43,80400.0,25.0249,25.0249,25.0089,25.0249,80400.0
2013-06-06 11:35:00,31.44,31.52,31.43,31.51,73200.0,25.0328,25.0965,25.0249,25.0886,73200.0
2013-06-06 11:40:00,31.5,31.53,31.5,31.5,82600.0,25.0806,25.1045,25.0806,25.0806,82600.0
2013-06-06 11:45:00,31.5,31.5,31.49,31.5,57600.0,25.0806,25.0806,25.0726,25.0806,57600.0
2013-06-06 11:50:00,31.5,31.51,31.49,31.5,84200.0,25.0806,25.0886,25.0726,25.0806,84200.0
2013-06-06 11:55:00,31.5,31.5,31.41,31.42,393000.0,25.0806,25.0806,25.0089,25.0169,393000.0
2013-06-06 12:00:00,31.42,31.43,31.38,31.38,79800.0,25.0169,25.0249,24.985,24.985,79800.0
2013-06-06 12:05:00,31.38,31.41,31.34,31.36,89200.0,24.985,25.0089,24.9532,24.9691,89200.0
2013-06-06 12:10:00,31.37,31.41,31.36,31.39,43400.0,24.9771,25.0089,24.9691,24.993,43400.0
2013-06-06 12:15:00,31.38,31.4,31.36,31.36,47800.0,24.985,25.001,24.9691,24.9691,47800.0
2013-06-06 12:20:00,31.36,31.37,31.33,31.33,121400.0,24.9691,24.9771,24.9452,24.9452,121400.0
2013-06-06 12:25:00,31.33,31.33,31.28,31.33,174400.0,24.9452,24.9452,24.9054,24.9452,174400.0
2013-06-06 12:30:00,31.33,31.36,31.27,31.36,117600.0,24.9452,24.9691,24.8975,24.9691,117600.0
2013-06-06 12:35:00,31.36,31.39,31.36,31.36,60600.0,24.9691,24.993,24.9691,24.9691,60600.0
2013-06-06 12:40:00,31.36,31.4,31.34,31.36,56600.0,24.9691,25.001,24.9532,24.9691,56600.0
2013-06-06 12:45:00,31.36,31.36,31.31,31.36,73200.0,24.9691,24.9691,24.9293,24.9691,73200.0
2013-06-06 12:50:00,31.36,31.36,31.28,31.32,77200.0,24.9691,24.9691,24.9054,24.9373,77200.0
2013-06-06 12:55:00,31.33,31.36,31.32,31.35,99400.0,24.9452,24.9691,24.9373,24.9612,99400.0
2013-06-06 13:00:00,31.36,31.4,31.34,31.36,66000.0,24.9691,25.001,24.9532,24.9691,66000.0
2013-06-06 13:05:00,31.35,31.42,31.35,31.38,170200.0,24.9612,25.0169,24.9612,24.985,170200.0
2013-06-06 13:10:00,31.37,31.41,31.36,31.39,102000.0,24.9771,25.0089,24.9691,24.993,102000.0
2013-06-06 13:15:00,31.39,31.41,31.38,31.4,94400.0,24.993,25.0089,24.985,25.001,94400.0
2013-06-06 13:20:00,31.4,31.41,31.36,31.36,45400.0,25.001,25.0089,24.9691,24.9691,45400.0
2013-06-06 13:25:00,31.36,31.37,31.32,31.34,78800.0,24.9691,24.9771,24.9373,24.9532,78800.0
2013-06-06 13:30:00,31.34,31.36,31.33,31.34,27200.0,24.9532,24.9691,24.9452,24.9532,27200.0
2013-06-06 13:35:00,31.34,31.38,31.33,31.36,42600.0,24.9532,24.985,24.9452,24.9691,42600.0
2013-06-06 13:40:00,31.35,31.39,31.34,31.38,39600.0,24.9612,24.993,24.9532,24.985,39600.0
2013-06-06 13:45:00,31.38,31.43,31.37,31.43,47200.0,24.985,25.0249,24.9771,25.0249,47200.0
2013-06-06 13:50:00,31.43,31.45,31.42,31.43,61400.0,25.0249,25.0408,25.0169,25.0249,61400.0
2013-06-06 13:55:00,31.43,31.45,31.36,31.4,60600.0,25.0249,25.0408,24.9691,25.001,60600.0
2013-06-06 14:00:00,31.41,31.41,31.33,31.36,70800.0,25.0089,25.0089,24.9452,24.9691,70800.0
2013-06-06 14:05:00,31.36,31.38,31.33,31.34,93600.0,24.9691,24.985,24.9452,24.9532,93600.0
2013-06-06 14:10:00,31.34,31.38,31.33,31.38,86000.0,24.9532,24.985,24.9452,24.985,86000.0
2013-06-06 14:15:00,31.38,31.38,31.36,31.37,62800.0,24.985,24.985,24.9691,24.9771,62800.0
2013-06-06 14:20:00,31.37,31.38,31.36,31.38,54400.0,24.9771,24.985,24.9691,24.985,54400.0
2013-06-06 14:25:00,31.38,31.42,31.37,31.41,68200.0,24.985,25.0169,24.9771,25.0089,68200.0
2013-06-06 14:30:00,31.41,31.42,31.37,31.38,63800.0,25.0089,25.0169,24.9771,24.985,63800.0
2013-06-06 14:35:00,31.38,31.39,31.35,31.35,76400.0,24.985,24.993,24.9612,24.9612,76400.0
2013-06-06 14:40:00,31.36,31.38,31.34,31.38,94000.0,24.9691,24.985,24.9532,24.985,94000.0
2013-06-06 14:45:00,31.38,31.41,31.36,31.41,65400.0,24.985,25.0089,24.9691,25.0089,65400.0
2013-06-06 14:50:00,31.41,31.45,31.37,31.37,100600.0,25.0089,25.0408,24.9771,24.9771,100600.0
2013-06-06 14:55:00,31.37,31.4,31.36,31.36,189400.0,24.9771,25.001,24.9691,24.9691,189400.0
2013-06-06 15:00:00,31.37,31.39,31.36,31.37,75800.0,24.9771,24.993,24.9691,24.9771,75800.0
2013-06-06 15:05:00,31.37,31.38,31.35,31.35,57800.0,24.9771,24.985,24.9612,24.9612,57800.0
2013-06-06 15:10:00,31.35,31.36,31.3,31.32,131400.0,24.9612,24.9691,24.9213,24.9373,131400.0
2013-06-06 15:15:00,31.32,31.35,31.31,31.32,85200.0,24.9373,24.9612,24.9293,24.9373,85200.0
2013-06-06 15:20:00,31.32,31.37,31.31,31.37,119000.0,24.9373,24.9771,24.9293,24.9771,119000.0
2013-06-06 15:25:00,31.37,31.4,31.36,31.38,157200.0,24.9771,25.001,24.9691,24.985,157200.0
2013-06-06 15:30:00,31.38,31.41,31.38,31.4,210800.0,24.985,25.0089,24.985,25.001,210800.0
2013-06-06 15:35:00,31.4,31.43,31.4,31.41,132800.0,25.001,25.0249,25.001,25.0089,132800.0
2013-06-06 15:40:00,31.41,31.42,31.39,31.42,97400.0,25.0089,25.0169,24.993,25.0169,97400.0
2013-06-06 15:45:00,31.43,31.45,31.41,31.45,337200.0,25.0249,25.0408,25.0089,25.0408,337200.0
2013-06-06 15:50:00,31.45,31.48,31.43,31.48,174800.0,25.0408,25.0647,25.0249,25.0647,174800.0
2013-06-06 15:55:00,31.48,31.51,31.46,31.51,322600.0,25.0647,25.0886,25.0487,25.0886,322600.0
2013-06-07 09:30:00,31.71,31.92,31.71,31.81,533600.0,25.2478,25.415,25.2478,25.3274,533600.0
2013-06-07 09:35:00,31.81,31.92,31.79,31.92,269200.0,25.3274,25.415,25.3115,25.415,269200.0
2013-06-07 09:40:00,31.92,31.93,31.86,31.9,163200.0,25.415,25.423,25.3672,25.3991,163200.0
2013-06-07 09:45:00,31.9,31.98,31.9,31.91,255400.0,25.3991,25.4628,25.3991,25.407,255400.0
2013-06-07 09:50:00,31.9,31.97,31.88,31.97,359000.0,25.3991,25.4548,25.3832,25.4548,359000.0
2013-06-07 09:55:00,31.97,32.07,31.93,32.06,224200.0,25.4548,25.5344,25.423,25.5265,224200.0
2013-06-07 10:00:00,32.06,32.17,32.06,32.17,204200.0,25.5265,25.6141,25.5265,25.6141,204200.0
2013-06-07 10:05:00,32.16,32.23,32.12,32.23,212400.0,25.6061,25.6618,25.5742,25.6618,212400.0
2013-06-07 10:10:00,32.23,32.27,32.23,32.26,192400.0,25.6618,25.6937,25.6618,25.6857,192400.0
2013-06-07 10:15:00,32.25,32.29,32.18,32.2,164600.0,25.6777,25.7096,25.622,25.6379,164600.0
2013-06-07 10:20:00,32.2,32.2,32.14,32.16,115400.0,25.6379,25.6379,25.5902,25.6061,115400.0
2013-06-07 10:25:00,32.15,32.25,32.15,32.24,181000.0,25.5981,25.6777,25.5981,25.6698,181000.0
2013-06-07 10:30:00,32.24,32.27,32.19,32.26,268400.0,25.6698,25.6937,25.63,25.6857,268400.0
2013-06-07 10:35:00,32.25,32.31,32.24,32.27,275400.0,25.6777,25.7255,25.6698,25.6937,275400.0
2013-06-07 10:40:00,32.27,32.3,32.27,32.29,179400.0,25.6937,25.7176,25.6937,25.7096,179400.0
2013-06-07 10:45:00,32.29,32.32,32.26,32.31,91400.0,25.7096,25.7335,25.6857,25.7255,91400.0
2013-06-07 10:50:00,32.31,32.33,32.26,32.26,170800.0,25.7255,25.7414,25.6857,25.6857,170800.0
2013-06-07 10:55:00,32.26,32.26,32.22,32.23,148200.0,25.6857,25.6857,25.6539,25.6618,148200.0
2013-06-07 11:00:00,32.23,32.31,32.23,32.3,132000.0,25.6618,25.7255,25.6618,25.7176,132000.0
2013-06-07 11:05:00,32.3,32.33,32.28,32.32,159000.0,25.7176,25.7414,25.7016,25.7335,159000.0
2013-06-07 11:10:00,32.32,32.33,32.3,32.3,108600.0,25.7335,25.7414,25.7176,25.7176,108600.0
2013-06-07 11:15:00,32.3,32.33,32.29,32.3,185000.0,25.7176,25.7414,25.7096,25.7176,185000.0
2013-06-07 11:20:00,32.31,32.35,32.3,32.35,162600.0,25.7255,25.7574,25.7176,25.7574,162600.0
2013-06-07 11:25:00,32.35,32.38,32.32,32.33,149600.0,25.7574,25.7813,25.7335,25.7414,149600.0
2013-06-07 11:30:00,32.33,32.35,32.32,32.33,199000.0,25.7414,25.7574,25.7335,25.7414,199000.0
2013-06-07 11:35:00,32.33,32.37,32.33,32.33,105000.0,25.7414,25.7733,25.7414,25.7414,105000.0
2013-06-07 11:40:00,32.33,32.37,32.32,32.35,91200.0,25.7414,25.7733,25.7335,25.7574,91200.0
2013-06-07 11:45:00,32.35,32.35,32.3,32.33,77400.0,25.7574,25.7574,25.7176,25.7414,77400.0
2013-06-07 11:50:00,32.33,32.35,32.33,32.35,64800.0,25.7414,25.7574,25.7414,25.7574,64800.0
2013-06-07 11:55:00,32.35,32.37,32.31,32.31,99000.0,25.7574,25.7733,25.7255,25.7255,99000.0
2013-06-07 12:00:00,32.31,32.31,32.26,32.27,94400.0,25.7255,25.7255,25.6857,25.6937,94400.0
2013-06-07 12:05:00,32.27,32.33,32.27,32.32,89400.0,25.6937,25.7414,25.6937,25.7335,89400.0
2013-06-07 12:10:00,32.32,32.34,32.3,32.34,66600.0,25.7335,25.7494,25.7176,25.7494,66600.0
2013-06-07 12:15:00,32.34,32.35,32.32,32.34,68400.0,25.7494,25.7574,25.7335,25.7494,68400.0
2013-06-07 12:20:00,32.35,32.38,32.34,32.38,48600.0,25.7574,25.7813,25.7494,25.7813,48600.0
2013-06-07 12:25:00,32.37,32.39,32.36,32.39,89200.0,25.7733,25.7892,25.7653,25.7892,89200.0
2013-06-07 12:30:00,32.39,32.4,32.36,32.36,78000.0,25.7892,25.7972,25.7653,25.7653,78000.0
2013-06-07 12:35:00,32.37,32.37,32.35,32.36,51800.0,25.7733,25.7733,25.7574,25.7653,51800.0
2013-06-07 12:40:00,32.36,32.36,32.3,32.3,87600.0,25.7653,25.7653,25.7176,25.7176,87600.0
2013-06-07 12:45:00,32.3,32.3,32.26,32.27,93000.0,25.7176,25.7176,25.6857,25.6937,93000.0
2013-06-07 12:50:00,32.27,32.32,32.27,32.3,146000.0,25.6937,25.7335,25.6937,25.7176,146000.0
2013-06-07 12:55:00,32.31,32.31,32.28,32.28,55000.0,25.7255,25.7255,25.7016,25.7016,55000.0
2013-06-07 13:00:00,32.27,32.33,32.27,32.33,97200.0,25.6937,25.7414,25.6937,25.7414,97200.0
2013-06-07 13:05:00,32.33,32.34,32.32,32.32,91600.0,25.7414,25.7494,25.7335,25.7335,91600.0
2013-06-07 13:10:00,32.32,32.33,32.32,32.32,48000.0,25.7335,25.7414,25.7335,25.7335,48000.0
2013-06-07 13:15:00,32.32,32.34,32.32,32.32,95800.0,25.7335,25.7494,25.7335,25.7335,95800.0
2013-06-07 13:20:00,32.32,32.32,32.29,32.3,54000.0,25.7335,25.7335,25.7096,25.7176,54000.0
2013-06-07 13:25:00,32.29,32.3,32.24,32.26,115200.0,25.7096,25.7176,25.6698,25.6857,115200.0
2013-06-07 13:30:00,32.26,32.26,32.22,32.22,93200.0,25.6857,25.6857,25.6539,25.6539,93200.0
2013-06-07 13:35:00,32.23,32.24,32.21,32.21,72800.0,25.6618,25.6698,25.6459,25.6459,72800.0
2013-06-07 13:40:00,32.22,32.22,32.19,32.19,64000.0,25.6539,25.6539,25.63,25.63,64000.0
2013-06-07 13:45:00,32.19,32.2,32.17,32.18,91400.0,25.63,25.6379,25.6141,25.622,91400.0
2013-06-07 13:50:00,32.18,32.21,32.18,32.21,124600.0,25.622,25.6459,25.622,25.6459,124600.0
2013-06-07 13:55:00,32.21,32.23,32.2,32.21,64800.0,25.6459,25.6618,25.6379,25.6459,64800.0
2013-06-07 14:00:00,32.21,32.22,32.19,32.21,160000.0,25.6459,25.6539,25.63,25.6459,160000.0
2013-06-07 14:05:00,32.21,32.21,32.18,32.19,69800.0,25.6459,25.6459,25.622,25.63,69800.0
2013-06-07 14:10:00,32.19,32.2,32.18,32.19,56000.0,25.63,25.6379,25.622,25.63,56000.0
2013-06-07 14:15:00,32.2,32.24,32.2,32.24,62000.0,25.6379,25.6698,25.6379,25.6698,62000.0
2013-06-07 14:20:00,32.24,32.24,32.17,32.18,101200.0,25.6698,25.6698,25.6141,25.622,101200.0
2013-06-07 14:25:00,32.17,32.18,32.14,32.15,166000.0,25.6141,25.622,25.5902,25.5981,166000.0
2013-06-07 14:30:00,32.15,32.19,32.13,32.19,84000.0,25.5981,25.63,25.5822,25.63,84000.0
2013-06-07 14:35:00,32.19,32.26,32.19,32.25,131400.0,25.63,25.6857,25.63,25.6777,131400.0
2013-06-07 14:40:00,32.25,32.26,32.24,32.26,86200.0,25.6777,25.6857,25.6698,25.6857,86200.0
2013-06-07 14:45:00,32.25,32.29,32.24,32.29,62000.0,25.6777,25.7096,25.6698,25.7096,62000.0
2013-06-07 14:50:00,32.29,32.34,32.29,32.34,138600.0,25.7096,25.7494,25.7096,25.7494,138600.0
2013-06-07 14:55:00,32.34,32.37,32.33,32.34,153200.0,25.7494,25.7733,25.7414,25.7494,153200.0
2013-06-07 15:00:00,32.34,32.38,32.34,32.38,132000.0,25.7494,25.7813,25.7494,25.7813,132000.0
2013-06-07 15:05:00,32.38,32.42,32.38,32.4,229600.0,25.7813,25.8131,25.7813,25.7972,229600.0
2013-06-07 15:10:00,32.4,32.44,32.4,32.41,174600.0,25.7972,25.829,25.7972,25.8051,174600.0
2013-06-07 15:15:00,32.41,32.49,32.41,32.49,173800.0,25.8051,25.8688,25.8051,25.8688,173800.0
2013-06-07 15:20:00,32.49,32.49,32.44,32.44,194400.0,25.8688,25.8688,25.829,25.829,194400.0
2013-06-07 15:25:00,32.45,32.46,32.42,32.45,107800.0,25.837,25.845,25.8131,25.837,107800.0
2013-06-07 15:30:00,32.45,32.48,32.45,32.46,144200.0,25.837,25.8609,25.837,25.845,144200.0
2013-06-07 15:35:00,32.46,32.46,32.41,32.41,153400.0,25.845,25.845,25.8051,25.8051,153400.0
2013-06-07 15:40:00,32.41,32.47,32.41,32.47,176200.0,25.8051,25.8529,25.8051,25.8529,176200.0
2013-06-07 15:45:00,32.47,32.48,32.46,32.46,261200.0,25.8529,25.8609,25.845,25.845,261200.0
2013-06-07 15:50:00,32.47,32.5,32.47,32.5,655800.0,25.8529,25.8768,25.8529,25.8768,655800.0
2013-06-07 15:55:00,32.49,32.55,32.49,32.52,974400.0,25.8688,25.9166,25.8688,25.8927,974400.0
2013-06-10 09:30:00,32.83,32.88,32.74,32.87,598400.0,26.1395,26.1794,26.0679,26.1714,598400.0
2013-06-10 09:35:00,32.86,32.94,32.84,32.88,243000.0,26.1634,26.2271,26.1475,26.1794,243000.0
2013-06-10 09:40:00,32.88,32.96,32.82,32.82,229600.0,26.1794,26.2431,26.1316,26.1316,229600.0
2013-06-10 09:45:00,32.82,32.85,32.75,32.85,142400.0,26.1316,26.1555,26.0759,26.1555,142400.0
2013-06-10 09:50:00,32.85,32.92,32.83,32.92,145600.0,26.1555,26.2112,26.1395,26.2112,145600.0
2013-06-10 09:55:00,32.91,32.98,32.88,32.96,271200.0,26.2032,26.259,26.1794,26.2431,271200.0
2013-06-10 10:00:00,32.97,32.97,32.91,32.94,139800.0,26.251,26.251,26.2032,26.2271,139800.0
2013-06-10 10:05:00,32.95,32.95,32.85,32.86,340800.0,26.2351,26.2351,26.1555,26.1634,340800.0
2013-06-10 10:10:00,32.85,32.86,32.81,32.86,143600.0,26.1555,26.1634,26.1236,26.1634,143600.0
2013-06-10 10:15:00,32.86,32.88,32.85,32.87,76600.0,26.1634,26.1794,26.1555,26.1714,76600.0
2013-06-10 10:20:00,32.87,32.93,32.85,32.92,123200.0,26.1714,26.2192,26.1555,26.2112,123200.0
2013-06-10 10:25:00,32.93,32.95,32.91,32.94,164400.0,26.2192,26.2351,26.2032,26.2271,164400.0
2013-06-10 10:30:00,32.94,32.95,32.9,32.91,88600.0,26.2271,26.2351,26.1953,26.2032,88600.0
2013-06-10 10:35:00,32.91,32.97,32.91,32.96,146200.0,26.2032,26.251,26.2032,26.2431,146200.0
2013-06-10 10:40:00,32.96,33.04,32.96,32.99,186600.0,26.2431,26.3068,26.2431,26.2669,186600.0
2013-06-10 10:45:00,32.99,33.05,32.99,33.05,186200.0,26.2669,26.3147,26.2669,26.3147,186200.0
2013-06-10 10:50:00,33.05,33.15,33.05,33.06,391200.0,26.3147,26.3943,26.3147,26.3227,391200.0
2013-06-10 10:55:00,33.06,33.07,32.94,32.95,222800.0,26.3227,26.3306,26.2271,26.2351,222800.0
2013-06-10 11:00:00,32.95,32.99,32.95,32.96,94000.0,26.2351,26.2669,26.2351,26.2431,94000.0
2013-06-10 11:05:00,32.96,32.99,32.96,32.97,56600.0,26.2431,26.2669,26.2431,26.251,56600.0
2013-06-10 11:10:00,32.97,33.02,32.97,32.99,108600.0,26.251,26.2908,26.251,26.2669,108600.0
2013-06-10 11:15:00,32.99,33.0,32.94,32.96,87400.0,26.2669,26.2749,26.2271,26.2431,87400.0
2013-06-10 11:20:00,32.96,32.96,32.94,32.96,86400.0,26.2431,26.2431,26.2271,26.2431,86400.0
2013-06-10 11:25:00,32.96,33.01,32.96,32.98,87600.0,26.2431,26.2829,26.2431,26.259,87600.0
2013-06-10 11:30:00,32.98,33.0,32.94,32.95,132400.0,26.259,26.2749,26.2271,26.2351,132400.0
2013-06-10 11:35:00,32.95,33.0,32.94,32.99,89800.0,26.2351,26.2749,26.2271,26.2669,89800.0
2013-06-10 11:40:00,32.99,33.08,32.99,33.08,132400.0,26.2669,26.3386,26.2669,26.3386,132400.0
2013-06-10 11:45:00,33.08,33.15,33.08,33.13,218600.0,26.3386,26.3943,26.3386,26.3784,218600.0
2013-06-10 11:50:00,33.12,33.13,33.08,33.1,105400.0,26.3704,26.3784,26.3386,26.3545,105400.0
2013-06-10 11:55:00,33.1,33.12,33.1,33.1,110800.0,26.3545,26.3704,26.3545,26.3545,110800.0
2013-06-10 12:00:00,33.1,33.1,33.02,33.03,188000.0,26.3545,26.3545,26.2908,26.2988,188000.0
2013-06-10 12:05:00,33.04,33.06,32.99,33.01,144200.0,26.3068,26.3227,26.2669,26.2829,144200.0
2013-06-10 12:10:00,33.01,33.02,33.0,33.01,135400.0,26.2829,26.2908,26.2749,26.2829,135400.0
2013-06-10 12:15:00,33.0,33.06,33.0,33.03,80400.0,26.2749,26.3227,26.2749,26.2988,80400.0
2013-06-10 12:20:00,33.03,33.07,33.03,33.07,95000.0,26.2988,26.3306,26.2988,26.3306,95000.0
2013-06-10 12:25:00,33.07,33.08,33.02,33.04,148000.0,26.3306,26.3386,26.2908,26.3068,148000.0
2013-06-10 12:30:00,33.04,33.06,33.02,33.06,84800.0,26.3068,26.3227,26.2908,26.3227,84800.0
2013-06-10 12:35:00,33.05,33.07,33.05,33.05,123400.0,26.3147,26.3306,26.3147,26.3147,123400.0
2013-06-10 12:40:00,33.06,33.09,33.02,33.09,116000.0,26.3227,26.3466,26.2908,26.3466,116000.0
2013-06-10 12:45:00,33.09,33.1,33.08,33.1,65000.0,26.3466,26.3545,26.3386,26.3545,65000.0
2013-06-10 12:50:00,33.1,33.1,33.06,33.06,88600.0,26.3545,26.3545,26.3227,26.3227,88600.0
2013-06-10 12:55:00,33.06,33.08,33.05,33.06,81400.0,26.3227,26.3386,26.3147,26.3227,81400.0
2013-06-10 13:00:00,33.07,33.1,33.05,33.1,67400.0,26.3306,26.3545,26.3147,26.3545,67400.0
2013-06-10 13:05:00,33.1,33.15,33.1,33.15,91400.0,26.3545,26.3943,26.3545,26.3943,91400.0
2013-06-10 13:10:00,33.15,33.16,33.06,33.06,79000.0,26.3943,26.4023,26.3227,26.3227,79000.0
2013-06-10 13:15:00,33.06,33.06,33.01,33.01,84000.0,26.3227,26.3227,26.2829,26.2829,84000.0
2013-06-10 13:20:00,33.02,33.04,33.0,33.02,128200.0,26.2908,26.3068,26.2749,26.2908,128200.0
2013-06-10 13:25:00,33.02,33.05,33.01,33.04,75000.0,26.2908,26.3147,26.2829,26.3068,75000.0
2013-06-10 13:30:00,33.04,33.05,33.01,33.02,52400.0,26.3068,26.3147,26.2829,26.2908,52400.0
2013-06-10 13:35:00,33.01,33.02,32.99,32.99,150000.0,26.2829,26.2908,26.2669,26.2669,150000.0
2013-06-10 13:40:00,32.99,33.02,32.99,33.0,127000.0,26.2669,26.2908,26.2669,26.2749,127000.0
2013-06-10 13:45:00,33.0,33.02,32.98,32.98,61000.0,26.2749,26.2908,26.259,26.259,61000.0
2013-06-10 13:50:00,32.98,32.98,32.95,32.98,90200.0,26.259,26.259,26.2351,26.259,90200.0
2013-06-10 13:55:00,32.98,32.99,32.95,32.97,60600.0,26.259,26.2669,26.2351,26.251,60600.0
2013-06-10 14:00:00,32.96,32.97,32.94,32.94,109000.0,26.2431,26.251,26.2271,26.2271,109000.0
2013-06-10 14:05:00,32.94,32.98,32.93,32.95,72200.0,26.2271,26.259,26.2192,26.2351,72200.0
2013-06-10 14:10:00,32.95,32.97,32.92,32.97,106400.0,26.2351,26.251,26.2112,26.251,106400.0
2013-06-10 14:15:00,32.97,32.98,32.95,32.96,99200.0,26.251,26.259,26.2351,26.2431,99200.0
2013-06-10 14:20:00,32.97,33.0,32.96,32.99,57800.0,26.251,26.2749,26.2431,26.2669,57800.0
2013-06-10 14:25:00,32.99,33.05,32.99,33.03,75000.0,26.2669,26.3147,26.2669,26.2988,75000.0
2013-06-10 14:30:00,33.02,33.05,33.01,33.02,72000.0,26.2908,26.3147,26.2829,26.2908,72000.0
2013-06-10 14:35:00,33.02,33.02,32.99,32.99,55000.0,26.2908,26.2908,26.2669,26.2669,55000.0
2013-06-10 14:40:00,32.99,32.99,32.97,32.99,104400.0,26.2669,26.2669,26.251,26.2669,104400.0
2013-06-10 14:45:00,32.99,33.05,32.99,33.05,74800.0,26.2669,26.3147,26.2669,26.3147,74800.0
2013-06-10 14:50:00,33.04,33.05,33.02,33.05,53800.0,26.3068,26.3147,26.2908,26.3147,53800.0
2013-06-10 14:55:00,33.05,33.06,33.03,33.06,78200.0,26.3147,26.3227,26.2988,26.3227,78200.0
2013-06-10 15:00:00,33.06,33.06,33.02,33.04,69200.0,26.3227,26.3227,26.2908,26.3068,69200.0
2013-06-10 15:05:00,33.04,33.06,32.99,33.04,195400.0,26.3068,26.3227,26.2669,26.3068,195400.0
2013-06-10 15:10:00,33.04,33.05,33.02,33.02,65800.0,26.3068,26.3147,26.2908,26.2908,65800.0
2013-06-10 15:15:00,33.02,33.05,33.02,33.05,105600.0,26.2908,26.3147,26.2908,26.3147,105600.0
2013-06-10 15:20:00,33.05,33.06,33.02,33.05,177000.0,26.3147,26.3227,26.2908,26.3147,177000.0
2013-06-10 15:25:00,33.05,33.06,33.02,33.06,201800.0,26.3147,26.3227,26.2908,26.3227,201800.0
2013-06-10 15:30:00,33.06,33.06,33.03,33.05,107800.0,26.3227,26.3227,26.2988,26.3147,107800.0
2013-06-10 15:35:00,33.05,33.07,33.05,33.07,137600.0,26.3147,26.3306,26.3147,26.3306,137600.0
2013-06-10 15:40:00,33.07,33.07,33.06,33.07,134000.0,26.3306,26.3306,26.3227,26.3306,134000.0
2013-06-10 15:45:00,33.07,33.08,33.04,33.06,299200.0,26.3306,26.3386,26.3068,26.3227,299200.0
2013-06-10 15:50:00,33.07,33.07,33.02,33.04,415600.0,26.3306,26.3306,26.2908,26.3068,415600.0
2013-06-10 15:55:00,33.04,33.1,33.04,33.06,757000.0,26.3068,26.3545,26.3068,26.3227,757000.0
2013-06-11 09:30:00,32.74,32.77,32.67,32.76,284200.0,26.0679,26.0918,26.0122,26.0838,284200.0
2013-06-11 09:35:00,32.76,32.77,32.67,32.67,119400.0,26.0838,26.0918,26.0122,26.0122,119400.0
2013-06-11 09:40:00,32.68,32.82,32.66,32.77,173400.0,26.0201,26.1316,26.0042,26.0918,173400.0
2013-06-11 09:45:00,32.77,32.85,32.74,32.83,125000.0,26.0918,26.1555,26.0679,26.1395,125000.0
2013-06-11 09:50:00,32.83,32.89,32.81,32.84,130800.0,26.1395,26.1873,26.1236,26.1475,130800.0
2013-06-11 09:55:00,32.84,32.88,32.79,32.84,113000.0,26.1475,26.1794,26.1077,26.1475,113000.0
2013-06-11 10:00:00,32.82,32.93,32.81,32.86,104200.0,26.1316,26.2192,26.1236,26.1634,104200.0
2013-06-11 10:05:00,32.85,32.87,32.81,32.82,79000.0,26.1555,26.1714,26.1236,26.1316,79000.0
2013-06-11 10:10:00,32.81,32.82,32.77,32.8,61200.0,26.1236,26.1316,26.0918,26.1157,61200.0
2013-06-11 10:15:00,32.81,32.82,32.74,32.76,126600.0,26.1236,26.1316,26.0679,26.0838,126600.0
2013-06-11 10:20:00,32.76,32.86,32.74,32.85,57600.0,26.0838,26.1634,26.0679,26.1555,57600.0
2013-06-11 10:25:00,32.85,32.93,32.83,32.91,53600.0,26.1555,26.2192,26.1395,26.2032,53600.0
2013-06-11 10:30:00,32.9,32.96,32.89,32.92,88400.0,26.1953,26.2431,26.1873,26.2112,88400.0
2013-06-11 10:35:00,32.92,32.92,32.88,32.89,67400.0,26.2112,26.2112,26.1794,26.1873,67400.0
2013-06-11 10:40:00,32.9,32.93,32.86,32.93,70400.0,26.1953,26.2192,26.1634,26.2192,70400.0
2013-06-11 10:45:00,32.93,32.95,32.91,32.93,74800.0,26.2192,26.2351,26.2032,26.2192,74800.0
2013-06-11 10:50:00,32.94,32.95,32.89,32.91,36800.0,26.2271,26.2351,26.1873,26.2032,36800.0
2013-06-11 10:55:00,32.9,32.95,32.89,32.91,101800.0,26.1953,26.2351,26.1873,26.2032,101800.0
2013-06-11 11:00:00,32.92,32.93,32.87,32.87,126000.0,26.2112,26.2192,26.1714,26.1714,126000.0
2013-06-11 11:05:00,32.87,32.88,32.82,32.83,70600.0,26.1714,26.1794,26.1316,26.1395,70600.0
2013-06-11 11:10:00,32.83,32.87,32.82,32.86,61200.0,26.1395,26.1714,26.1316,26.1634,61200.0
2013-06-11 11:15:00,32.86,32.91,32.85,32.9,42200.0,26.1634,26.2032,26.1555,26.1953,42200.0
2013-06-11 11:20:00,32.91,32.92,32.88,32.91,48000.0,26.2032,26.2112,26.1794,26.2032,48000.0
2013-06-11 11:25:00,32.91,32.99,32.91,32.99,134400.0,26.2032,26.2669,26.2032,26.2669,134400.0
2013-06-11 11:30:00,32.98,33.02,32.98,32.99,119200.0,26.259,26.2908,26.259,26.2669,119200.0
2013-06-11 11:35:00,32.99,33.03,32.99,33.01,70800.0,26.2669,26.2988,26.2669,26.2829,70800.0
2013-06-11 11:40:00,33.01,33.03,32.99,33.02,61400.0,26.2829,26.2988,26.2669,26.2908,61400.0
2013-06-11 11:45:00,33.02,33.02,33.0,33.0,25800.0,26.2908,26.2908,26.2749,26.2749,25800.0
2013-06-11 11:50:00,33.01,33.02,32.99,32.99,65000.0,26.2829,26.2908,26.2669,26.2669,65000.0
2013-06-11 11:55:00,32.99,33.04,32.99,33.01,69600.0,26.2669,26.3068,26.2669,26.2829,69600.0
2013-06-11 12:00:00,33.01,33.03,33.01,33.02,46400.0,26.2829,26.2988,26.2829,26.2908,46400.0
2013-06-11 12:05:00,33.02,33.05,33.02,33.02,36000.0,26.2908,26.3147,26.2908,26.2908,36000.0
2013-06-11 12:10:00,33.02,33.04,33.0,33.04,37400.0,26.2908,26.3068,26.2749,26.3068,37400.0
2013-06-11 12:15:00,33.04,33.04,32.98,32.98,89600.0,26.3068,26.3068,26.259,26.259,89600.0
2013-06-11 12:20:00,32.98,32.99,32.97,32.98,59200.0,26.259,26.2669,26.251,26.259,59200.0
2013-06-11 12:25:00,32.98,33.02,32.98,33.02,48400.0,26.259,26.2908,26.259,26.2908,48400.0
2013-06-11 12:30:00,33.02,33.04,33.02,33.02,36000.0,26.2908,26.3068,26.2908,26.2908,36000.0
2013-06-11 12:35:00,33.02,33.04,33.01,33.03,37600.0,26.2908,26.3068,26.2829,26.2988,37600.0
2013-06-11 12:40:00,33.03,33.06,33.02,33.04,48000.0,26.2988,26.3227,26.2908,26.3068,48000.0
2013-06-11 12:45:00,33.04,33.04,33.0,33.02,42200.0,26.3068,26.3068,26.2749,26.2908,42200.0
2013-06-11 12:50:00,33.02,33.02,32.99,32.99,52400.0,26.2908,26.2908,26.2669,26.2669,52400.0
2013-06-11 12:55:00,32.99,33.02,32.99,32.99,41600.0,26.2669,26.2908,26.2669,26.2669,41600.0
2013-06-11 13:00:00,32.99,33.01,32.99,32.99,37000.0,26.2669,26.2829,26.2669,26.2669,37000.0
2013-06-11 13:05:00,33.0,33.01,32.99,32.99,41800.0,26.2749,26.2829,26.2669,26.2669,41800.0
2013-06-11 13:10:00,32.99,32.99,32.97,32.97,33800.0,26.2669,26.2669,26.251,26.251,33800.0
2013-06-11 13:15:00,32.97,32.97,32.94,32.95,106200.0,26.251,26.251,26.2271,26.2351,106200.0
2013-06-11 13:20:00,32.95,32.97,32.94,32.97,93600.0,26.2351,26.251,26.2271,26.251,93600.0
2013-06-11 13:25:00,32.96,32.98,32.94,32.95,81000.0,26.2431,26.259,26.2271,26.2351,81000.0
2013-06-11 13:30:00,32.95,32.96,32.89,32.89,220800.0,26.2351,26.2431,26.1873,26.1873,220800.0
2013-06-11 13:35:00,32.88,32.94,32.88,32.93,89600.0,26.1794,26.2271,26.1794,26.2192,89600.0
2013-06-11 13:40:00,32.93,32.93,32.87,32.9,78000.0,26.2192,26.2192,26.1714,26.1953,78000.0
2013-06-11 13:45:00,32.9,32.91,32.87,32.87,62400.0,26.1953,26.2032,26.1714,26.1714,62400.0
2013-06-11 13:50:00,32.87,32.9,32.85,32.87,66600.0,26.1714,26.1953,26.1555,26.1714,66600.0
2013-06-11 13:55:00,32.87,32.87,32.79,32.79,69000.0,26.1714,26.1714,26.1077,26.1077,69000.0
2013-06-11 14:00:00,32.79,32.85,32.76,32.85,87800.0,26.1077,26.1555,26.0838,26.1555,87800.0
2013-06-11 14:05:00,32.85,32.87,32.8,32.84,60400.0,26.1555,26.1714,26.1157,26.1475,60400.0
2013-06-11 14:10:00,32.84,32.84,32.79,32.79,228600.0,26.1475,26.1475,26.1077,26.1077,228600.0
2013-06-11 14:15:00,32.8,32.82,32.77,32.79,135000.0,26.1157,26.1316,26.0918,26.1077,135000.0
2013-06-11 14:20:00,32.8,32.81,32.78,32.8,141400.0,26.1157,26.1236,26.0997,26.1157,141400.0
2013-06-11 14:25:00,32.8,32.81,32.77,32.8,102200.0,26.1157,26.1236,26.0918,26.1157,102200.0
2013-06-11 14:30:00,32.81,32.81,32.76,32.77,84000.0,26.1236,26.1236,26.0838,26.0918,84000.0
2013-06-11 14:35:00,32.77,32.79,32.75,32.76,79200.0,26.0918,26.1077,26.0759,26.0838,79200.0
2013-06-11 14:40:00,32.76,32.79,32.75,32.76,66800.0,26.0838,26.1077,26.0759,26.0838,66800.0
2013-06-11 14:45:00,32.75,32.76,32.73,32.74,63000.0,26.0759,26.0838,26.0599,26.0679,63000.0
2013-06-11 14:50:00,32.74,32.77,32.72,32.72,49200.0,26.0679,26.0918,26.052,26.052,49200.0
2013-06-11 14:55:00,32.72,32.82,32.72,32.81,51200.0,26.052,26.1316,26.052,26.1236,51200.0
2013-06-11 15:00:00,32.82,32.84,32.78,32.8,96400.0,26.1316,26.1475,26.0997,26.1157,96400.0
2013-06-11 15:05:00,32.81,32.82,32.78,32.79,104200.0,26.1236,26.1316,26.0997,26.1077,104200.0
2013-06-11 15:10:00,32.79,32.8,32.77,32.8,82200.0,26.1077,26.1157,26.0918,26.1157,82200.0
2013-06-11 15:15:00,32.8,32.82,32.77,32.8,99400.0,26.1157,26.1316,26.0918,26.1157,99400.0
2013-06-11 15:20:00,32.8,32.83,32.77,32.82,107000.0,26.1157,26.1395,26.0918,26.1316,107000.0
2013-06-11 15:25:00,32.82,32.85,32.76,32.77,80800.0,26.1316,26.1555,26.0838,26.0918,80800.0
2013-06-11 15:30:00,32.77,32.78,32.73,32.76,120600.0,26.0918,26.0997,26.0599,26.0838,120600.0
2013-06-11 15:35:00,32.76,32.79,32.74,32.74,127600.0,26.0838,26.1077,26.0679,26.0679,127600.0
2013-06-11 15:40:00,32.74,32.76,32.72,32.72,118600.0,26.0679,26.0838,26.052,26.052,118600.0
2013-06-11 15:45:00,32.72,32.76,32.7,32.76,240200.0,26.052,26.0838,26.036,26.0838,240200.0
2013-06-11 15:50:00,32.75,32.76,32.73,32.74,300800.0,26.0759,26.0838,26.0599,26.0679,300800.0
2013-06-11 15:55:00,32.74,32.74,32.71,32.72,294200.0,26.0679,26.0679,26.044,26.052,294200.0
2013-06-12 09:30:00,32.91,33.0,32.88,32.93,221200.0,26.2032,26.2749,26.1794,26.2192,221200.0
2013-06-12 09:35:00,32.9,32.96,32.78,32.84,143200.0,26.1953,26.2431,26.0997,26.1475,143200.0
2013-06-12 09:40:00,32.84,32.86,32.78,32.83,117000.0,26.1475,26.1634,26.0997,26.1395,117000.0
2013-06-12 09:45:00,32.83,32.87,32.79,32.81,124400.0,26.1395,26.1714,26.1077,26.1236,124400.0
2013-06-12 09:50:00,32.82,32.86,32.79,32.85,69000.0,26.1316,26.1634,26.1077,26.1555,69000.0
2013-06-12 09:55:00,32.86,32.9,32.84,32.85,72600.0,26.1634,26.1953,26.1475,26.1555,72600.0
2013-06-12 10:00:00,32.85,32.85,32.73,32.76,134400.0,26.1555,26.1555,26.0599,26.0838,134400.0
2013-06-12 10:05:00,32.77,32.79,32.74,32.77,99000.0,26.0918,26.1077,26.0679,26.0918,99000.0
2013-06-12 10:10:00,32.77,32.79,32.73,32.76,61600.0,26.0918,26.1077,26.0599,26.0838,61600.0
2013-06-12 10:15:00,32.76,32.79,32.71,32.74,77600.0,26.0838,26.1077,26.044,26.0679,77600.0
2013-06-12 10:20:00,32.74,32.81,32.73,32.79,61600.0,26.0679,26.1236,26.0599,26.1077,61600.0
2013-06-12 10:25:00,32.78,32.91,32.77,32.91,169600.0,26.0997,26.2032,26.0918,26.2032,169600.0
2013-06-12 10:30:00,32.9,32.95,32.87,32.9,61000.0,26.1953,26.2351,26.1714,26.1953,61000.0
2013-06-12 10:35:00,32.91,32.92,32.87,32.87,59400.0,26.2032,26.2112,26.1714,26.1714,59400.0
2013-06-12 10:40:00,32.88,32.91,32.85,32.9,68800.0,26.1794,26.2032,26.1555,26.1953,68800.0
2013-06-12 10:45:00,32.88,32.88,32.82,32.85,106000.0,26.1794,26.1794,26.1316,26.1555,106000.0
2013-06-12 10:50:00,32.85,32.87,32.82,32.83,53200.0,26.1555,26.1714,26.1316,26.1395,53200.0
2013-06-12 10:55:00,32.83,32.85,32.81,32.84,221200.0,26.1395,26.1555,26.1236,26.1475,221200.0
2013-06-12 11:00:00,32.84,32.85,32.81,32.84,57800.0,26.1475,26.1555,26.1236,26.1475,57800.0
2013-06-12 11:05:00,32.83,32.88,32.82,32.85,43000.0,26.1395,26.1794,26.1316,26.1555,43000.0
2013-06-12 11:10:00,32.85,32.85,32.8,32.81,65200.0,26.1555,26.1555,26.1157,26.1236,65200.0
2013-06-12 11:15:00,32.8,32.86,32.77,32.84,57800.0,26.1157,26.1634,26.0918,26.1475,57800.0
2013-06-12 11:20:00,32.85,32.87,32.84,32.85,44800.0,26.1555,26.1714,26.1475,26.1555,44800.0
2013-06-12 11:25:00,32.85,32.85,32.78,32.78,72800.0,26.1555,26.1555,26.0997,26.0997,72800.0
2013-06-12 11:30:00,32.77,32.83,32.77,32.81,103600.0,26.0918,26.1395,26.0918,26.1236,103600.0
2013-06-12 11:35:00,32.81,32.82,32.74,32.75,150600.0,26.1236,26.1316,26.0679,26.0759,150600.0
2013-06-12 11:40:00,32.76,32.77,32.72,32.77,87600.0,26.0838,26.0918,26.052,26.0918,87600.0
2013-06-12 11:45:00,32.76,32.78,32.72,32.74,222400.0,26.0838,26.0997,26.052,26.0679,222400.0
2013-06-12 11:50:00,32.74,32.75,32.71,32.73,100200.0,26.0679,26.0759,26.044,26.0599,100200.0
2013-06-12 11:55:00,32.74,32.74,32.67,32.69,126400.0,26.0679,26.0679,26.0122,26.0281,126400.0
2013-06-12 12:00:00,32.69,32.7,32.66,32.67,133800.0,26.0281,26.036,26.0042,26.0122,133800.0
2013-06-12 12:05:00,32.67,32.67,32.63,32.65,56200.0,26.0122,26.0122,25.9803,25.9962,56200.0
2013-06-12 12:10:00,32.64,32.64,32.54,32.54,103800.0,25.9883,25.9883,25.9086,25.9086,103800.0
2013-06-12 12:15:00,32.54,32.59,32.52,32.59,88600.0,25.9086,25.9485,25.8927,25.9485,88600.0
2013-06-12 12:20:00,32.6,32.6,32.57,32.59,35000.0,25.9564,25.9564,25.9325,25.9485,35000.0
2013-06-12 12:25:00,32.59,32.59,32.55,32.56,39600.0,25.9485,25.9485,25.9166,25.9246,39600.0
2013-06-12 12:30:00,32.55,32.58,32.52,32.56,48200.0,25.9166,25.9405,25.8927,25.9246,48200.0
2013-06-12 12:35:00,32.56,32.58,32.53,32.55,42200.0,25.9246,25.9405,25.9007,25.9166,42200.0
2013-06-12 12:40:00,32.53,32.62,32.49,32.61,111200.0,25.9007,25.9723,25.8688,25.9644,111200.0
2013-06-12 12:45:00,32.61,32.62,32.57,32.6,53400.0,25.9644,25.9723,25.9325,25.9564,53400.0
2013-06-12 12:50:00,32.6,32.62,32.58,32.6,32600.0,25.9564,25.9723,25.9405,25.9564,32600.0
2013-06-12 12:55:00,32.6,32.6,32.57,32.58,50800.0,25.9564,25.9564,25.9325,25.9405,50800.0
2013-06-12 13:00:00,32.59,32.6,32.55,32.56,85200.0,25.9485,25.9564,25.9166,25.9246,85200.0
2013-06-12 13:05:00,32.56,32.64,32.54,32.61,75800.0,25.9246,25.9883,25.9086,25.9644,75800.0
2013-06-12 13:10:00,32.62,32.62,32.58,32.59,46000.0,25.9723,25.9723,25.9405,25.9485,46000.0
2013-06-12 13:15:00,32.59,32.62,32.59,32.59,51000.0,25.9485,25.9723,25.9485,25.9485,51000.0
2013-06-12 13:20:00,32.59,32.6,32.55,32.56,83600.0,25.9485,25.9564,25.9166,25.9246,83600.0
2013-06-12 13:25:00,32.56,32.6,32.56,32.58,56000.0,25.9246,25.9564,25.9246,25.9405,56000.0
2013-06-12 13:30:00,32.58,32.63,32.58,32.6,48200.0,25.9405,25.9803,25.9405,25.9564,48200.0
2013-06-12 13:35:00,32.6,32.61,32.56,32.57,37400.0,25.9564,25.9644,25.9246,25.9325,37400.0
2013-06-12 13:40:00,32.57,32.57,32.53,32.57,68000.0,25.9325,25.9325,25.9007,25.9325,68000.0
2013-06-12 13:45:00,32.57,32.6,32.56,32.6,40600.0,25.9325,25.9564,25.9246,25.9564,40600.0
2013-06-12 13:50:00,32.6,32.65,32.6,32.64,43000.0,25.9564,25.9962,25.9564,25.9883,43000.0
2013-06-12 13:55:00,32.64,32.66,32.6,32.61,72000.0,25.9883,26.0042,25.9564,25.9644,72000.0
2013-06-12 14:00:00,32.61,32.62,32.52,32.53,60600.0,25.9644,25.9723,25.8927,25.9007,60600.0
2013-06-12 14:05:00,32.53,32.54,32.51,32.54,57000.0,25.9007,25.9086,25.8848,25.9086,57000.0
2013-06-12 14:10:00,32.54,32.54,32.45,32.46,113800.0,25.9086,25.9086,25.837,25.845,113800.0
2013-06-12 14:15:00,32.46,32.47,32.41,32.46,127000.0,25.845,25.8529,25.8051,25.845,127000.0
2013-06-12 14:20:00,32.46,32.52,32.46,32.49,82600.0,25.845,25.8927,25.845,25.8688,82600.0
2013-06-12 14:25:00,32.5,32.5,32.44,32.47,64600.0,25.8768,25.8768,25.829,25.8529,64600.0
2013-06-12 14:30:00,32.46,32.46,32.37,32.38,190000.0,25.845,25.845,25.7733,25.7813,190000.0
2013-06-12 14:35:00,32.38,32.38,32.34,32.35,164400.0,25.7813,25.7813,25.7494,25.7574,164400.0
2013-06-12 14:40:00,32.36,32.41,32.35,32.35,117400.0,25.7653,25.8051,25.7574,25.7574,117400.0
2013-06-12 14:45:00,32.36,32.37,32.3,32.3,146200.0,25.7653,25.7733,25.7176,25.7176,146200.0
2013-06-12 14:50:00,32.31,32.37,32.3,32.35,158200.0,25.7255,25.7733,25.7176,25.7574,158200.0
2013-06-12 14:55:00,32.35,32.36,32.3,32.31,140600.0,25.7574,25.7653,25.7176,25.7255,140600.0
2013-06-12 15:00:00,32.31,32.33,32.26,32.26,170600.0,25.7255,25.7414,25.6857,25.6857,170600.0
2013-06-12 15:05:00,32.26,32.27,32.21,32.23,204000.0,25.6857,25.6937,25.6459,25.6618,204000.0
2013-06-12 15:10:00,32.23,32.26,32.19,32.24,202600.0,25.6618,25.6857,25.63,25.6698,202600.0
2013-06-12 15:15:00,32.24,32.26,32.18,32.19,154600.0,25.6698,25.6857,25.622,25.63,154600.0
2013-06-12 15:20:00,32.19,32.19,32.13,32.18,311200.0,25.63,25.63,25.5822,25.622,311200.0
2013-06-12 15:25:00,32.18,32.21,32.18,32.19,168000.0,25.622,25.6459,25.622,25.63,168000.0
2013-06-12 15:30:00,32.19,32.2,32.13,32.16,213000.0,25.63,25.6379,25.5822,25.6061,213000.0
2013-06-12 15:35:00,32.17,32.22,32.17,32.18,223000.0,25.6141,25.6539,25.6141,25.622,223000.0
2013-06-12 15:40:00,32.18,32.21,32.16,32.21,164600.0,25.622,25.6459,25.6061,25.6459,164600.0
2013-06-12 15:45:00,32.2,32.24,32.2,32.21,354800.0,25.6379,25.6698,25.6379,25.6459,354800.0
2013-06-12 15:50:00,32.21,32.25,32.21,32.24,501400.0,25.6459,25.6777,25.6459,25.6698,501400.0
2013-06-12 15:55:00,32.24,32.26,32.2,32.23,726200.0,25.6698,25.6857,25.6379,25.6618,726200.0
2013-06-13 09:30:00,32.27,32.35,32.09,32.09,499400.0,25.6937,25.7574,25.5504,25.5504,499400.0
2013-06-13 09:35:00,32.13,32.24,32.04,32.23,239800.0,25.5822,25.6698,25.5105,25.6618,239800.0
2013-06-13 09:40:00,32.23,32.27,32.17,32.22,271200.0,25.6618,25.6937,25.6141,25.6539,271200.0
2013-06-13 09:45:00,32.22,32.24,32.17,32.24,200000.0,25.6539,25.6698,25.6141,25.6698,200000.0
2013-06-13 09:50:00,32.25,32.37,32.24,32.37,216600.0,25.6777,25.7733,25.6698,25.7733,216600.0
2013-06-13 09:55:00,32.37,32.39,32.3,32.38,128200.0,25.7733,25.7892,25.7176,25.7813,128200.0
2013-06-13 10:00:00,32.38,32.4,32.35,32.38,131200.0,25.7813,25.7972,25.7574,25.7813,131200.0
2013-06-13 10:05:00,32.38,32.38,32.29,32.31,202400.0,25.7813,25.7813,25.7096,25.7255,202400.0
2013-06-13 10:10:00,32.29,32.29,32.22,32.24,127800.0,25.7096,25.7096,25.6539,25.6698,127800.0
2013-06-13 10:15:00,32.24,32.31,32.23,32.31,154200.0,25.6698,25.7255,25.6618,25.7255,154200.0
2013-06-13 10:20:00,32.31,32.34,32.27,32.3,127400.0,25.7255,25.7494,25.6937,25.7176,127400.0
2013-06-13 10:25:00,32.3,32.33,32.27,32.27,99000.0,25.7176,25.7414,25.6937,25.6937,99000.0
2013-06-13 10:30:00,32.27,32.36,32.27,32.32,104600.0,25.6937,25.7653,25.6937,25.7335,104600.0
2013-06-13 10:35:00,32.32,32.35,32.31,32.35,91000.0,25.7335,25.7574,25.7255,25.7574,91000.0
2013-06-13 10:40:00,32.34,32.4,32.34,32.39,82400.0,25.7494,25.7972,25.7494,25.7892,82400.0
2013-06-13 10:45:00,32.39,32.42,32.37,32.38,61800.0,25.7892,25.8131,25.7733,25.7813,61800.0
2013-06-13 10:50:00,32.38,32.4,32.31,32.31,62000.0,25.7813,25.7972,25.7255,25.7255,62000.0
2013-06-13 10:55:00,32.31,32.31,32.26,32.27,64000.0,25.7255,25.7255,25.6857,25.6937,64000.0
2013-06-13 11:00:00,32.27,32.32,32.27,32.31,130000.0,25.6937,25.7335,25.6937,25.7255,130000.0
2013-06-13 11:05:00,32.31,32.31,32.26,32.27,69000.0,25.7255,25.7255,25.6857,25.6937,69000.0
2013-06-13 11:10:00,32.27,32.28,32.24,32.28,63000.0,25.6937,25.7016,25.6698,25.7016,63000.0
2013-06-13 11:15:00,32.28,32.28,32.24,32.26,50800.0,25.7016,25.7016,25.6698,25.6857,50800.0
2013-06-13 11:20:00,32.25,32.3,32.24,32.27,38600.0,25.6777,25.7176,25.6698,25.6937,38600.0
2013-06-13 11:25:00,32.28,32.34,32.28,32.34,81800.0,25.7016,25.7494,25.7016,25.7494,81800.0
2013-06-13 11:30:00,32.34,32.34,32.29,32.32,35600.0,25.7494,25.7494,25.7096,25.7335,35600.0
2013-06-13 11:35:00,32.33,32.37,32.33,32.35,84400.0,25.7414,25.7733,25.7414,25.7574,84400.0
2013-06-13 11:40:00,32.36,32.42,32.36,32.42,47200.0,25.7653,25.8131,25.7653,25.8131,47200.0
2013-06-13 11:45:00,32.42,32.44,32.38,32.42,105800.0,25.8131,25.829,25.7813,25.8131,105800.0
2013-06-13 11:50:00,32.42,32.44,32.4,32.4,42200.0,25.8131,25.829,25.7972,25.7972,42200.0
2013-06-13 11:55:00,32.4,32.45,32.4,32.45,65400.0,25.7972,25.837,25.7972,25.837,65400.0
2013-06-13 12:00:00,32.45,32.48,32.45,32.47,57800.0,25.837,25.8609,25.837,25.8529,57800.0
2013-06-13 12:05:00,32.47,32.47,32.44,32.46,57600.0,25.8529,25.8529,25.829,25.845,57600.0
2013-06-13 12:10:00,32.46,32.48,32.43,32.43,48000.0,25.845,25.8609,25.8211,25.8211,48000.0
2013-06-13 12:15:00,32.43,32.44,32.42,32.43,39600.0,25.8211,25.829,25.8131,25.8211,39600.0
2013-06-13 12:20:00,32.43,32.49,32.43,32.49,71800.0,25.8211,25.8688,25.8211,25.8688,71800.0
2013-06-13 12:25:00,32.49,32.5,32.49,32.49,64400.0,25.8688,25.8768,25.8688,25.8688,64400.0
2013-06-13 12:30:00,32.49,32.52,32.49,32.52,89000.0,25.8688,25.8927,25.8688,25.8927,89000.0
2013-06-13 12:35:00,32.52,32.57,32.52,32.55,93600.0,25.8927,25.9325,25.8927,25.9166,93600.0
2013-06-13 12:40:00,32.55,32.59,32.55,32.58,58800.0,25.9166,25.9485,25.9166,25.9405,58800.0
2013-06-13 12:45:00,32.58,32.6,32.58,32.59,117800.0,25.9405,25.9564,25.9405,25.9485,117800.0
2013-06-13 12:50:00,32.59,32.62,32.59,32.62,92400.0,25.9485,25.9723,25.9485,25.9723,92400.0
2013-06-13 12:55:00,32.62,32.65,32.6,32.63,129200.0,25.9723,25.9962,25.9564,25.9803,129200.0
2013-06-13 13:00:00,32.63,32.67,32.6,32.63,96400.0,25.9803,26.0122,25.9564,25.9803,96400.0
2013-06-13 13:05:00,32.63,32.66,32.6,32.63,99000.0,25.9803,26.0042,25.9564,25.9803,99000.0
2013-06-13 13:10:00,32.63,32.68,32.63,32.67,78200.0,25.9803,26.0201,25.9803,26.0122,78200.0
2013-06-13 13:15:00,32.67,32.69,32.66,32.67,87000.0,26.0122,26.0281,26.0042,26.0122,87000.0
2013-06-13 13:20:00,32.66,32.67,32.6,32.6,79000.0,26.0042,26.0122,25.9564,25.9564,79000.0
2013-06-13 13:25:00,32.6,32.66,32.6,32.65,59400.0,25.9564,26.0042,25.9564,25.9962,59400.0
2013-06-13 13:30:00,32.66,32.7,32.66,32.68,91600.0,26.0042,26.036,26.0042,26.0201,91600.0
2013-06-13 13:35:00,32.69,32.71,32.68,32.71,84000.0,26.0281,26.044,26.0201,26.044,84000.0
2013-06-13 13:40:00,32.71,32.74,32.71,32.73,74800.0,26.044,26.0679,26.044,26.0599,74800.0
2013-06-13 13:45:00,32.73,32.74,32.69,32.74,128400.0,26.0599,26.0679,26.0281,26.0679,128400.0
2013-06-13 13:50:00,32.74,32.77,32.74,32.77,67200.0,26.0679,26.0918,26.0679,26.0918,67200.0
2013-06-13 13:55:00,32.77,32.77,32.73,32.74,108800.0,26.0918,26.0918,26.0599,26.0679,108800.0
2013-06-13 14:00:00,32.75,32.83,32.75,32.81,92000.0,26.0759,26.1395,26.0759,26.1236,92000.0
2013-06-13 14:05:00,32.81,32.84,32.81,32.84,93200.0,26.1236,26.1475,26.1236,26.1475,93200.0
2013-06-13 14:10:00,32.84,32.84,32.81,32.82,81600.0,26.1475,26.1475,26.1236,26.1316,81600.0
2013-06-13 14:15:00,32.82,32.9,32.82,32.9,158000.0,26.1316,26.1953,26.1316,26.1953,158000.0
2013-06-13 14:20:00,32.9,32.95,32.9,32.95,254600.0,26.1953,26.2351,26.1953,26.2351,254600.0
2013-06-13 14:25:00,32.95,32.97,32.93,32.93,154000.0,26.2351,26.251,26.2192,26.2192,154000.0
2013-06-13 14:30:00,32.94,32.95,32.91,32.92,191000.0,26.2271,26.2351,26.2032,26.2112,191000.0
2013-06-13 14:35:00,32.92,32.93,32.85,32.86,174600.0,26.2112,26.2192,26.1555,26.1634,174600.0
2013-06-13 14:40:00,32.85,32.88,32.82,32.82,205400.0,26.1555,26.1794,26.1316,26.1316,205400.0
2013-06-13 14:45:00,32.82,32.85,32.82,32.84,94800.0,26.1316,26.1555,26.1316,26.1475,94800.0
2013-06-13 14:50:00,32.84,32.88,32.83,32.86,96200.0,26.1475,26.1794,26.1395,26.1634,96200.0
2013-06-13 14:55:00,32.86,32.88,32.81,32.88,118400.0,26.1634,26.1794,26.1236,26.1794,118400.0
2013-06-13 15:00:00,32.88,32.93,32.87,32.91,147800.0,26.1794,26.2192,26.1714,26.2032,147800.0
2013-06-13 15:05:00,32.92,32.95,32.91,32.94,131600.0,26.2112,26.2351,26.2032,26.2271,131600.0
2013-06-13 15:10:00,32.93,32.95,32.92,32.95,142600.0,26.2192,26.2351,26.2112,26.2351,142600.0
2013-06-13 15:15:00,32.94,32.97,32.93,32.93,146400.0,26.2271,26.251,26.2192,26.2192,146400.0
2013-06-13 15:20:00,32.93,32.97,32.92,32.97,199600.0,26.2192,26.251,26.2112,26.251,199600.0
2013-06-13 15:25:00,32.96,33.03,32.96,33.02,308200.0,26.2431,26.2988,26.2431,26.2908,308200.0
2013-06-13 15:30:00,33.02,33.03,32.95,32.95,280400.0,26.2908,26.2988,26.2351,26.2351,280400.0
2013-06-13 15:35:00,32.95,32.99,32.93,32.98,251800.0,26.2351,26.2669,26.2192,26.259,251800.0
2013-06-13 15:40:00,32.98,33.07,32.98,33.07,300600.0,26.259,26.3306,26.259,26.3306,300600.0
2013-06-13 15:45:00,33.07,33.1,33.06,33.06,303600.0,26.3306,26.3545,26.3227,26.3227,303600.0
2013-06-13 15:50:00,33.06,33.06,32.99,32.99,471000.0,26.3227,26.3227,26.2669,26.2669,471000.0
2013-06-13 15:55:00,33.0,33.03,32.98,32.99,658200.0,26.2749,26.2988,26.259,26.2669,658200.0
2013-06-14 09:30:00,32.98,32.99,32.88,32.9,259800.0,26.259,26.2669,26.1794,26.1953,259800.0
2013-06-14 09:35:00,32.9,33.0,32.84,32.89,119800.0,26.1953,26.2749,26.1475,26.1873,119800.0
2013-06-14 09:40:00,32.89,32.95,32.87,32.91,59400.0,26.1873,26.2351,26.1714,26.2032,59400.0
2013-06-14 09:45:00,32.91,33.01,32.88,33.01,142200.0,26.2032,26.2829,26.1794,26.2829,142200.0
2013-06-14 09:50:00,33.01,33.08,33.01,33.05,114800.0,26.2829,26.3386,26.2829,26.3147,114800.0
2013-06-14 09:55:00,33.05,33.22,33.04,33.22,228800.0,26.3147,26.4501,26.3068,26.4501,228800.0
2013-06-14 10:00:00,33.22,33.25,33.18,33.23,190600.0,26.4501,26.474,26.4182,26.458,190600.0
2013-06-14 10:05:00,33.23,33.25,33.18,33.23,138600.0,26.458,26.474,26.4182,26.458,138600.0
2013-06-14 10:10:00,33.24,33.25,33.19,33.24,142800.0,26.466,26.474,26.4262,26.466,142800.0
2013-06-14 10:15:00,33.23,33.32,33.23,33.32,153200.0,26.458,26.5297,26.458,26.5297,153200.0
2013-06-14 10:20:00,33.31,33.34,33.24,33.24,316400.0,26.5217,26.5456,26.466,26.466,316400.0
2013-06-14 10:25:00,33.24,33.24,33.1,33.14,170000.0,26.466,26.466,26.3545,26.3864,170000.0
2013-06-14 10:30:00,33.14,33.2,33.14,33.19,114400.0,26.3864,26.4341,26.3864,26.4262,114400.0
2013-06-14 10:35:00,33.19,33.21,33.1,33.12,81400.0,26.4262,26.4421,26.3545,26.3704,81400.0
2013-06-14 10:40:00,33.13,33.14,33.1,33.13,147000.0,26.3784,26.3864,26.3545,26.3784,147000.0
2013-06-14 10:45:00,33.13,33.14,33.08,33.09,162800.0,26.3784,26.3864,26.3386,26.3466,162800.0
2013-06-14 10:50:00,33.09,33.09,33.02,33.08,169800.0,26.3466,26.3466,26.2908,26.3386,169800.0
2013-06-14 10:55:00,33.08,33.1,33.04,33.07,275600.0,26.3386,26.3545,26.3068,26.3306,275600.0
2013-06-14 11:00:00,33.07,33.1,33.04,33.1,147800.0,26.3306,26.3545,26.3068,26.3545,147800.0
2013-06-14 11:05:00,33.1,33.13,33.1,33.11,125400.0,26.3545,26.3784,26.3545,26.3625,125400.0
2013-06-14 11:10:00,33.1,33.12,33.1,33.12,112200.0,26.3545,26.3704,26.3545,26.3704,112200.0
2013-06-14 11:15:00,33.12,33.12,32.99,33.0,172200.0,26.3704,26.3704,26.2669,26.2749,172200.0
2013-06-14 11:20:00,32.99,33.12,32.98,33.12,186400.0,26.2669,26.3704,26.259,26.3704,186400.0
2013-06-14 11:25:00,33.12,33.12,33.05,33.06,64000.0,26.3704,26.3704,26.3147,26.3227,64000.0
2013-06-14 11:30:00,33.06,33.08,33.02,33.08,131800.0,26.3227,26.3386,26.2908,26.3386,131800.0
2013-06-14 11:35:00,33.08,33.16,33.08,33.12,128800.0,26.3386,26.4023,26.3386,26.3704,128800.0
2013-06-14 11:40:00,33.12,33.12,33.0,33.01,111000.0,26.3704,26.3704,26.2749,26.2829,111000.0
2013-06-14 11:45:00,33.01,33.01,32.92,32.96,150400.0,26.2829,26.2829,26.2112,26.2431,150400.0
2013-06-14 11:50:00,32.96,32.99,32.93,32.97,67400.0,26.2431,26.2669,26.2192,26.251,67400.0
2013-06-14 11:55:00,32.98,33.02,32.97,33.02,65600.0,26.259,26.2908,26.251,26.2908,65600.0
2013-06-14 12:00:00,33.02,33.02,32.98,33.01,44600.0,26.2908,26.2908,26.259,26.2829,44600.0
2013-06-14 12:05:00,33.01,33.05,32.99,33.02,54600.0,26.2829,26.3147,26.2669,26.2908,54600.0
2013-06-14 12:10:00,33.02,33.02,33.0,33.0,57400.0,26.2908,26.2908,26.2749,26.2749,57400.0
2013-06-14 12:15:00,33.0,33.05,32.99,33.02,66400.0,26.2749,26.3147,26.2669,26.2908,66400.0
2013-06-14 12:20:00,33.02,33.04,33.0,33.02,45400.0,26.2908,26.3068,26.2749,26.2908,45400.0
2013-06-14 12:25:00,33.02,33.04,33.01,33.02,50200.0,26.2908,26.3068,26.2829,26.2908,50200.0
2013-06-14 12:30:00,33.03,33.05,33.01,33.05,96200.0,26.2988,26.3147,26.2829,26.3147,96200.0
2013-06-14 12:35:00,33.06,33.08,33.05,33.08,75400.0,26.3227,26.3386,26.3147,26.3386,75400.0
2013-06-14 12:40:00,33.08,33.08,33.04,33.06,89400.0,26.3386,26.3386,26.3068,26.3227,89400.0
2013-06-14 12:45:00,33.06,33.06,33.02,33.03,84400.0,26.3227,26.3227,26.2908,26.2988,84400.0
2013-06-14 12:50:00,33.02,33.04,32.99,32.99,69400.0,26.2908,26.3068,26.2669,26.2669,69400.0
2013-06-14 12:55:00,32.99,33.01,32.97,33.0,91800.0,26.2669,26.2829,26.251,26.2749,91800.0
2013-06-14 13:00:00,33.0,33.01,32.92,32.93,40200.0,26.2749,26.2829,26.2112,26.2192,40200.0
2013-06-14 13:05:00,32.93,32.95,32.91,32.94,63200.0,26.2192,26.2351,26.2032,26.2271,63200.0
2013-06-14 13:10:00,32.95,32.96,32.93,32.96,45400.0,26.2351,26.2431,26.2192,26.2431,45400.0
2013-06-14 13:15:00,32.96,32.96,32.88,32.88,81200.0,26.2431,26.2431,26.1794,26.1794,81200.0
2013-06-14 13:20:00,32.88,32.88,32.85,32.85,82000.0,26.1794,26.1794,26.1555,26.1555,82000.0
2013-06-14 13:25:00,32.84,32.85,32.83,32.85,71600.0,26.1475,26.1555,26.1395,26.1555,71600.0
2013-06-14 13:30:00,32.85,32.9,32.85,32.89,135800.0,26.1555,26.1953,26.1555,26.1873,135800.0
2013-06-14 13:35:00,32.88,32.88,32.84,32.86,58600.0,26.1794,26.1794,26.1475,26.1634,58600.0
2013-06-14 13:40:00,32.85,32.87,32.85,32.86,33000.0,26.1555,26.1714,26.1555,26.1634,33000.0
2013-06-14 13:45:00,32.86,32.88,32.85,32.88,52200.0,26.1634,26.1794,26.1555,26.1794,52200.0
2013-06-14 13:50:00,32.88,32.88,32.81,32.84,79600.0,26.1794,26.1794,26.1236,26.1475,79600.0
2013-06-14 13:55:00,32.84,32.84,32.81,32.84,52400.0,26.1475,26.1475,26.1236,26.1475,52400.0
2013-06-14 14:00:00,32.84,32.87,32.84,32.87,140600.0,26.1475,26.1714,26.1475,26.1714,140600.0
2013-06-14 14:05:00,32.86,32.88,32.85,32.88,71800.0,26.1634,26.1794,26.1555,26.1794,71800.0
2013-06-14 14:10:00,32.88,32.88,32.84,32.84,52400.0,26.1794,26.1794,26.1475,26.1475,52400.0
2013-06-14 14:15:00,32.84,32.89,32.84,32.89,115800.0,26.1475,26.1873,26.1475,26.1873,115800.0
2013-06-14 14:20:00,32.9,32.95,32.88,32.94,82200.0,26.1953,26.2351,26.1794,26.2271,82200.0
2013-06-14 14:25:00,32.95,32.97,32.94,32.94,59000.0,26.2351,26.251,26.2271,26.2271,59000.0
2013-06-14 14:30:00,32.94,32.94,32.9,32.91,45600.0,26.2271,26.2271,26.1953,26.2032,45600.0
2013-06-14 14:35:00,32.91,32.94,32.91,32.94,64400.0,26.2032,26.2271,26.2032,26.2271,64400.0
2013-06-14 14:40:00,32.94,32.94,32.9,32.91,53200.0,26.2271,26.2271,26.1953,26.2032,53200.0
2013-06-14 14:45:00,32.91,32.95,32.91,32.94,101800.0,26.2032,26.2351,26.2032,26.2271,101800.0
2013-06-14 14:50:00,32.94,32.96,32.93,32.94,45800.0,26.2271,26.2431,26.2192,26.2271,45800.0
2013-06-14 14:55:00,32.94,32.94,32.87,32.88,69600.0,26.2271,26.2271,26.1714,26.1794,69600.0
2013-06-14 15:00:00,32.88,32.93,32.87,32.92,77800.0,26.1794,26.2192,26.1714,26.2112,77800.0
2013-06-14 15:05:00,32.92,32.93,32.88,32.88,78400.0,26.2112,26.2192,26.1794,26.1794,78400.0
2013-06-14 15:10:00,32.88,32.92,32.88,32.92,65800.0,26.1794,26.2112,26.1794,26.2112,65800.0
2013-06-14 15:15:00,32.92,32.95,32.92,32.94,74000.0,26.2112,26.2351,26.2112,26.2271,74000.0
2013-06-14 15:20:00,32.94,32.97,32.94,32.95,69600.0,26.2271,26.251,26.2271,26.2351,69600.0
2013-06-14 15:25:00,32.95,32.95,32.87,32.87,91000.0,26.2351,26.2351,26.1714,26.1714,91000.0
2013-06-14 15:30:00,32.87,32.91,32.86,32.87,86600.0,26.1714,26.2032,26.1634,26.1714,86600.0
2013-06-14 15:35:00,32.87,32.88,32.82,32.82,124200.0,26.1714,26.1794,26.1316,26.1316,124200.0
2013-06-14 15:40:00,32.82,32.83,32.74,32.76,207000.0,26.1316,26.1395,26.0679,26.0838,207000.0
2013-06-14 15:45:00,32.76,32.79,32.73,32.77,264000.0,26.0838,26.1077,26.0599,26.0918,264000.0
2013-06-14 15:50:00,32.77,32.81,32.77,32.8,215600.0,26.0918,26.1236,26.0918,26.1157,215600.0
2013-06-14 15:55:00,32.8,32.81,32.78,32.8,458800.0,26.1157,26.1236,26.0997,26.1157,458800.0
2013-06-17 09:30:00,33.1,33.11,33.01,33.1,298200.0,26.3545,26.3625,26.2829,26.3545,298200.0
2013-06-17 09:35:00,33.1,33.13,33.06,33.12,100600.0,26.3545,26.3784,26.3227,26.3704,100600.0
2013-06-17 09:40:00,33.12,33.18,33.1,33.18,279000.0,26.3704,26.4182,26.3545,26.4182,279000.0
2013-06-17 09:45:00,33.18,33.22,33.15,33.17,143000.0,26.4182,26.4501,26.3943,26.4103,143000.0
2013-06-17 09:50:00,33.17,33.21,33.15,33.21,87000.0,26.4103,26.4421,26.3943,26.4421,87000.0
2013-06-17 09:55:00,33.21,33.22,33.2,33.22,38200.0,26.4421,26.4501,26.4341,26.4501,38200.0
2013-06-17 10:00:00,33.22,33.24,33.17,33.21,93200.0,26.4501,26.466,26.4103,26.4421,93200.0
2013-06-17 10:05:00,33.22,33.24,33.19,33.23,78600.0,26.4501,26.466,26.4262,26.458,78600.0
2013-06-17 10:10:00,33.24,33.27,33.22,33.24,103000.0,26.466,26.4899,26.4501,26.466,103000.0
2013-06-17 10:15:00,33.24,33.28,33.23,33.24,96200.0,26.466,26.4978,26.458,26.466,96200.0
2013-06-17 10:20:00,33.25,33.27,33.21,33.21,103000.0,26.474,26.4899,26.4421,26.4421,103000.0
2013-06-17 10:25:00,33.2,33.23,33.2,33.23,74600.0,26.4341,26.458,26.4341,26.458,74600.0
2013-06-17 10:30:00,33.23,33.23,33.17,33.17,52400.0,26.458,26.458,26.4103,26.4103,52400.0
2013-06-17 10:35:00,33.18,33.19,33.13,33.13,41800.0,26.4182,26.4262,26.3784,26.3784,41800.0
2013-06-17 10:40:00,33.12,33.13,33.09,33.09,76400.0,26.3704,26.3784,26.3466,26.3466,76400.0
2013-06-17 10:45:00,33.09,33.13,33.08,33.1,94600.0,26.3466,26.3784,26.3386,26.3545,94600.0
2013-06-17 10:50:00,33.1,33.1,33.09,33.09,39600.0,26.3545,26.3545,26.3466,26.3466,39600.0
2013-06-17 10:55:00,33.09,33.13,33.09,33.1,66800.0,26.3466,26.3784,26.3466,26.3545,66800.0
2013-06-17 11:00:00,33.11,33.13,33.1,33.13,62600.0,26.3625,26.3784,26.3545,26.3784,62600.0
2013-06-17 11:05:00,33.13,33.16,33.1,33.16,76800.0,26.3784,26.4023,26.3545,26.4023,76800.0
2013-06-17 11:10:00,33.16,33.24,33.16,33.24,139400.0,26.4023,26.466,26.4023,26.466,139400.0
2013-06-17 11:15:00,33.24,33.25,33.19,33.19,69200.0,26.466,26.474,26.4262,26.4262,69200.0
2013-06-17 11:20:00,33.19,33.2,33.18,33.19,53000.0,26.4262,26.4341,26.4182,26.4262,53000.0
2013-06-17 11:25:00,33.18,33.2,33.17,33.2,40400.0,26.4182,26.4341,26.4103,26.4341,40400.0
2013-06-17 11:30:00,33.19,33.2,33.17,33.19,50600.0,26.4262,26.4341,26.4103,26.4262,50600.0
2013-06-17 11:35:00,33.19,33.21,33.17,33.18,43400.0,26.4262,26.4421,26.4103,26.4182,43400.0
2013-06-17 11:40:00,33.18,33.18,33.13,33.14,31800.0,26.4182,26.4182,26.3784,26.3864,31800.0
2013-06-17 11:45:00,33.13,33.17,33.12,33.14,53400.0,26.3784,26.4103,26.3704,26.3864,53400.0
2013-06-17 11:50:00,33.13,33.16,33.13,33.14,46800.0,26.3784,26.4023,26.3784,26.3864,46800.0
2013-06-17 11:55:00,33.14,33.16,33.11,33.16,41600.0,26.3864,26.4023,26.3625,26.4023,41600.0
2013-06-17 12:00:00,33.15,33.16,33.12,33.15,44600.0,26.3943,26.4023,26.3704,26.3943,44600.0
2013-06-17 12:05:00,33.16,33.17,33.15,33.15,34400.0,26.4023,26.4103,26.3943,26.3943,34400.0
2013-06-17 12:10:00,33.15,33.16,33.13,33.15,45400.0,26.3943,26.4023,26.3784,26.3943,45400.0
2013-06-17 12:15:00,33.15,33.15,33.13,33.13,23000.0,26.3943,26.3943,26.3784,26.3784,23000.0
2013-06-17 12:20:00,33.13,33.15,33.13,33.15,16200.0,26.3784,26.3943,26.3784,26.3943,16200.0
2013-06-17 12:25:00,33.14,33.15,33.14,33.14,29600.0,26.3864,26.3943,26.3864,26.3864,29600.0
2013-06-17 12:30:00,33.15,33.15,33.13,33.13,42400.0,26.3943,26.3943,26.3784,26.3784,42400.0
2013-06-17 12:35:00,33.13,33.14,33.12,33.13,23000.0,26.3784,26.3864,26.3704,26.3784,23000.0
2013-06-17 12:40:00,33.13,33.16,33.12,33.16,46600.0,26.3784,26.4023,26.3704,26.4023,46600.0
2013-06-17 12:45:00,33.15,33.17,33.15,33.16,47600.0,26.3943,26.4103,26.3943,26.4023,47600.0
2013-06-17 12:50:00,33.15,33.18,33.15,33.18,26800.0,26.3943,26.4182,26.3943,26.4182,26800.0
2013-06-17 12:55:00,33.18,33.2,33.15,33.2,48200.0,26.4182,26.4341,26.3943,26.4341,48200.0
2013-06-17 13:00:00,33.2,33.2,33.17,33.17,36800.0,26.4341,26.4341,26.4103,26.4103,36800.0
2013-06-17 13:05:00,33.17,33.17,33.15,33.16,26000.0,26.4103,26.4103,26.3943,26.4023,26000.0
2013-06-17 13:10:00,33.15,33.16,33.15,33.15,41600.0,26.3943,26.4023,26.3943,26.3943,41600.0
2013-06-17 13:15:00,33.15,33.16,33.13,33.15,43400.0,26.3943,26.4023,26.3784,26.3943,43400.0
2013-06-17 13:20:00,33.15,33.19,33.14,33.19,69400.0,26.3943,26.4262,26.3864,26.4262,69400.0
2013-06-17 13:25:00,33.19,33.2,33.18,33.2,44400.0,26.4262,26.4341,26.4182,26.4341,44400.0
2013-06-17 13:30:00,33.19,33.23,33.19,33.23,60800.0,26.4262,26.458,26.4262,26.458,60800.0
2013-06-17 13:35:00,33.23,33.25,33.21,33.22,64800.0,26.458,26.474,26.4421,26.4501,64800.0
2013-06-17 13:40:00,33.21,33.22,33.2,33.22,39400.0,26.4421,26.4501,26.4341,26.4501,39400.0
2013-06-17 13:45:00,33.22,33.24,33.21,33.22,45000.0,26.4501,26.466,26.4421,26.4501,45000.0
2013-06-17 13:50:00,33.22,33.24,33.2,33.21,41600.0,26.4501,26.466,26.4341,26.4421,41600.0
2013-06-17 13:55:00,33.21,33.22,33.2,33.21,34800.0,26.4421,26.4501,26.4341,26.4421,34800.0
2013-06-17 14:00:00,33.21,33.23,33.21,33.22,38800.0,26.4421,26.458,26.4421,26.4501,38800.0
2013-06-17 14:05:00,33.21,33.22,33.13,33.16,86400.0,26.4421,26.4501,26.3784,26.4023,86400.0
2013-06-17 14:10:00,33.16,33.19,33.13,33.15,89800.0,26.4023,26.4262,26.3784,26.3943,89800.0
2013-06-17 14:15:00,33.15,33.16,33.13,33.15,77600.0,26.3943,26.4023,26.3784,26.3943,77600.0
2013-06-17 14:20:00,33.15,33.19,33.13,33.13,97600.0,26.3943,26.4262,26.3784,26.3784,97600.0
2013-06-17 14:25:00,33.13,33.13,33.08,33.1,133000.0,26.3784,26.3784,26.3386,26.3545,133000.0
2013-06-17 14:30:00,33.11,33.12,33.07,33.1,56800.0,26.3625,26.3704,26.3306,26.3545,56800.0
2013-06-17 14:35:00,33.1,33.1,33.06,33.06,36400.0,26.3545,26.3545,26.3227,26.3227,36400.0
2013-06-17 14:40:00,33.06,33.09,33.05,33.06,50400.0,26.3227,26.3466,26.3147,26.3227,50400.0
2013-06-17 14:45:00,33.06,33.07,32.96,32.96,114600.0,26.3227,26.3306,26.2431,26.2431,114600.0
2013-06-17 14:50:00,32.95,32.98,32.91,32.92,93800.0,26.2351,26.259,26.2032,26.2112,93800.0
2013-06-17 14:55:00,32.92,32.92,32.88,32.92,78800.0,26.2112,26.2112,26.1794,26.2112,78800.0
2013-06-17 15:00:00,32.92,32.99,32.88,32.98,99200.0,26.2112,26.2669,26.1794,26.259,99200.0
2013-06-17 15:05:00,32.98,32.99,32.94,32.97,273000.0,26.259,26.2669,26.2271,26.251,273000.0
2013-06-17 15:10:00,32.97,32.97,32.86,32.88,103800.0,26.251,26.251,26.1634,26.1794,103800.0
2013-06-17 15:15:00,32.88,32.95,32.86,32.94,92200.0,26.1794,26.2351,26.1634,26.2271,92200.0
2013-06-17 15:20:00,32.94,32.95,32.86,32.91,156800.0,26.2271,26.2351,26.1634,26.2032,156800.0
2013-06-17 15:25:00,32.91,32.93,32.88,32.91,69000.0,26.2032,26.2192,26.1794,26.2032,69000.0
2013-06-17 15:30:00,32.91,32.98,32.91,32.98,78800.0,26.2032,26.259,26.2032,26.259,78800.0
2013-06-17 15:35:00,32.98,33.09,32.98,33.08,193400.0,26.259,26.3466,26.259,26.3386,193400.0
2013-06-17 15:40:00,33.08,33.08,33.04,33.04,70000.0,26.3386,26.3386,26.3068,26.3068,70000.0
2013-06-17 15:45:00,33.04,33.08,33.02,33.03,149000.0,26.3068,26.3386,26.2908,26.2988,149000.0
2013-06-17 15:50:00,33.02,33.04,32.99,33.01,318600.0,26.2908,26.3068,26.2669,26.2829,318600.0
2013-06-17 15:55:00,33.01,33.02,32.99,33.02,386400.0,26.2829,26.2908,26.2669,26.2908,386400.0
2013-06-18 09:30:00,32.97,33.17,32.97,33.12,117800.0,26.251,26.4103,26.251,26.3704,117800.0
2013-06-18 09:35:00,33.1,33.24,33.1,33.17,93200.0,26.3545,26.466,26.3545,26.4103,93200.0
2013-06-18 09:40:00,33.17,33.23,33.16,33.21,78000.0,26.4103,26.458,26.4023,26.4421,78000.0
2013-06-18 09:45:00,33.21,33.23,33.18,33.23,74800.0,26.4421,26.458,26.4182,26.458,74800.0
2013-06-18 09:50:00,33.22,33.26,33.18,33.2,93400.0,26.4501,26.4819,26.4182,26.4341,93400.0
2013-06-18 09:55:00,33.2,33.24,33.18,33.2,79600.0,26.4341,26.466,26.4182,26.4341,79600.0
2013-06-18 10:00:00,33.2,33.27,33.2,33.21,90200.0,26.4341,26.4899,26.4341,26.4421,90200.0
2013-06-18 10:05:00,33.21,33.24,33.2,33.22,64400.0,26.4421,26.466,26.4341,26.4501,64400.0
2013-06-18 10:10:00,33.23,33.24,33.19,33.23,55600.0,26.458,26.466,26.4262,26.458,55600.0
2013-06-18 10:15:00,33.24,33.25,33.21,33.25,59600.0,26.466,26.474,26.4421,26.474,59600.0
2013-06-18 10:20:00,33.25,33.27,33.23,33.24,38600.0,26.474,26.4899,26.458,26.466,38600.0
2013-06-18 10:25:00,33.24,33.26,33.18,33.2,70800.0,26.466,26.4819,26.4182,26.4341,70800.0
2013-06-18 10:30:00,33.2,33.28,33.2,33.26,78200.0,26.4341,26.4978,26.4341,26.4819,78200.0
2013-06-18 10:35:00,33.26,33.27,33.24,33.27,69800.0,26.4819,26.4899,26.466,26.4899,69800.0
2013-06-18 10:40:00,33.27,33.31,33.25,33.3,120400.0,26.4899,26.5217,26.474,26.5138,120400.0
2013-06-18 10:45:00,33.3,33.3,33.25,33.27,175000.0,26.5138,26.5138,26.474,26.4899,175000.0
2013-06-18 10:50:00,33.27,33.27,33.24,33.24,93400.0,26.4899,26.4899,26.466,26.466,93400.0
2013-06-18 10:55:00,33.25,33.29,33.24,33.24,261200.0,26.474,26.5058,26.466,26.466,261200.0
2013-06-18 11:00:00,33.24,33.29,33.24,33.27,84000.0,26.466,26.5058,26.466,26.4899,84000.0
2013-06-18 11:05:00,33.28,33.33,33.27,33.33,110000.0,26.4978,26.5377,26.4899,26.5377,110000.0
2013-06-18 11:10:00,33.32,33.35,33.3,33.35,81600.0,26.5297,26.5536,26.5138,26.5536,81600.0
2013-06-18 11:15:00,33.34,33.38,33.33,33.35,83400.0,26.5456,26.5775,26.5377,26.5536,83400.0
2013-06-18 11:20:00,33.35,33.37,33.35,33.37,55400.0,26.5536,26.5695,26.5536,26.5695,55400.0
2013-06-18 11:25:00,33.36,33.45,33.35,33.43,157400.0,26.5615,26.6332,26.5536,26.6173,157400.0
2013-06-18 11:30:00,33.43,33.49,33.43,33.49,130600.0,26.6173,26.665,26.6173,26.665,130600.0
2013-06-18 11:35:00,33.49,33.51,33.48,33.48,153200.0,26.665,26.681,26.6571,26.6571,153200.0
2013-06-18 11:40:00,33.48,33.5,33.48,33.49,107600.0,26.6571,26.673,26.6571,26.665,107600.0
2013-06-18 11:45:00,33.49,33.55,33.48,33.48,140200.0,26.665,26.7128,26.6571,26.6571,140200.0
2013-06-18 11:50:00,33.48,33.51,33.48,33.51,87800.0,26.6571,26.681,26.6571,26.681,87800.0
2013-06-18 11:55:00,33.5,33.51,33.48,33.49,61400.0,26.673,26.681,26.6571,26.665,61400.0
2013-06-18 12:00:00,33.49,33.51,33.48,33.51,54000.0,26.665,26.681,26.6571,26.681,54000.0
2013-06-18 12:05:00,33.5,33.51,33.44,33.44,111800.0,26.673,26.681,26.6252,26.6252,111800.0
2013-06-18 12:10:00,33.45,33.47,33.45,33.47,47800.0,26.6332,26.6491,26.6332,26.6491,47800.0
2013-06-18 12:15:00,33.47,33.5,33.47,33.5,66200.0,26.6491,26.673,26.6491,26.673,66200.0
2013-06-18 12:20:00,33.5,33.51,33.49,33.49,41200.0,26.673,26.681,26.665,26.665,41200.0
2013-06-18 12:25:00,33.5,33.52,33.47,33.47,47800.0,26.673,26.6889,26.6491,26.6491,47800.0
2013-06-18 12:30:00,33.46,33.49,33.46,33.48,47800.0,26.6412,26.665,26.6412,26.6571,47800.0
2013-06-18 12:35:00,33.48,33.49,33.47,33.47,41800.0,26.6571,26.665,26.6491,26.6491,41800.0
2013-06-18 12:40:00,33.48,33.49,33.46,33.47,35600.0,26.6571,26.665,26.6412,26.6491,35600.0
2013-06-18 12:45:00,33.47,33.49,33.44,33.44,59400.0,26.6491,26.665,26.6252,26.6252,59400.0
2013-06-18 12:50:00,33.44,33.47,33.44,33.47,33600.0,26.6252,26.6491,26.6252,26.6491,33600.0
2013-06-18 12:55:00,33.47,33.49,33.47,33.49,46000.0,26.6491,26.665,26.6491,26.665,46000.0
2013-06-18 13:00:00,33.49,33.49,33.43,33.45,52800.0,26.665,26.665,26.6173,26.6332,52800.0
2013-06-18 13:05:00,33.45,33.47,33.43,33.46,54400.0,26.6332,26.6491,26.6173,26.6412,54400.0
2013-06-18 13:10:00,33.45,33.46,33.43,33.45,55000.0,26.6332,26.6412,26.6173,26.6332,55000.0
2013-06-18 13:15:00,33.45,33.45,33.42,33.43,52000.0,26.6332,26.6332,26.6093,26.6173,52000.0
2013-06-18 13:20:00,33.43,33.46,33.43,33.44,42400.0,26.6173,26.6412,26.6173,26.6252,42400.0
2013-06-18 13:25:00,33.44,33.47,33.43,33.44,45200.0,26.6252,26.6491,26.6173,26.6252,45200.0
2013-06-18 13:30:00,33.45,33.45,33.4,33.42,42600.0,26.6332,26.6332,26.5934,26.6093,42600.0
2013-06-18 13:35:00,33.41,33.46,33.41,33.43,62800.0,26.6014,26.6412,26.6014,26.6173,62800.0
2013-06-18 13:40:00,33.42,33.47,33.42,33.45,84600.0,26.6093,26.6491,26.6093,26.6332,84600.0
2013-06-18 13:45:00,33.45,33.46,33.42,33.42,82000.0,26.6332,26.6412,26.6093,26.6093,82000.0
2013-06-18 13:50:00,33.42,33.47,33.42,33.44,41000.0,26.6093,26.6491,26.6093,26.6252,41000.0
2013-06-18 13:55:00,33.44,33.46,33.43,33.44,48800.0,26.6252,26.6412,26.6173,26.6252,48800.0
2013-06-18 14:00:00,33.44,33.45,33.41,33.44,44000.0,26.6252,26.6332,26.6014,26.6252,44000.0
2013-06-18 14:05:00,33.45,33.49,33.45,33.49,50800.0,26.6332,26.665,26.6332,26.665,50800.0
2013-06-18 14:10:00,33.49,33.49,33.46,33.46,40200.0,26.665,26.665,26.6412,26.6412,40200.0
2013-06-18 14:15:00,33.45,33.49,33.45,33.48,44200.0,26.6332,26.665,26.6332,26.6571,44200.0
2013-06-18 14:20:00,33.48,33.52,33.48,33.52,86600.0,26.6571,26.6889,26.6571,26.6889,86600.0
2013-06-18 14:25:00,33.52,33.52,33.45,33.48,73400.0,26.6889,26.6889,26.6332,26.6571,73400.0
2013-06-18 14:30:00,33.48,33.51,33.48,33.51,49600.0,26.6571,26.681,26.6571,26.681,49600.0
2013-06-18 14:35:00,33.51,33.51,33.48,33.49,72400.0,26.681,26.681,26.6571,26.665,72400.0
2013-06-18 14:40:00,33.48,33.52,33.48,33.52,41600.0,26.6571,26.6889,26.6571,26.6889,41600.0
2013-06-18 14:45:00,33.51,33.55,33.51,33.54,60000.0,26.681,26.7128,26.681,26.7049,60000.0
2013-06-18 14:50:00,33.54,33.55,33.53,33.53,43400.0,26.7049,26.7128,26.6969,26.6969,43400.0
2013-06-18 14:55:00,33.54,33.55,33.54,33.55,50200.0,26.7049,26.7128,26.7049,26.7128,50200.0
2013-06-18 15:00:00,33.55,33.55,33.53,33.53,55200.0,26.7128,26.7128,26.6969,26.6969,55200.0
2013-06-18 15:05:00,33.53,33.53,33.5,33.51,44000.0,26.6969,26.6969,26.673,26.681,44000.0
2013-06-18 15:10:00,33.51,33.52,33.5,33.52,63800.0,26.681,26.6889,26.673,26.6889,63800.0
2013-06-18 15:15:00,33.52,33.52,33.48,33.51,73800.0,26.6889,26.6889,26.6571,26.681,73800.0
2013-06-18 15:20:00,33.52,33.53,33.51,33.52,77800.0,26.6889,26.6969,26.681,26.6889,77800.0
2013-06-18 15:25:00,33.52,33.53,33.51,33.53,61400.0,26.6889,26.6969,26.681,26.6969,61400.0
2013-06-18 15:30:00,33.53,33.54,33.52,33.53,144200.0,26.6969,26.7049,26.6889,26.6969,144200.0
2013-06-18 15:35:00,33.52,33.55,33.52,33.55,294400.0,26.6889,26.7128,26.6889,26.7128,294400.0
2013-06-18 15:40:00,33.55,33.57,33.55,33.56,145800.0,26.7128,26.7287,26.7128,26.7208,145800.0
2013-06-18 15:45:00,33.56,33.57,33.52,33.54,188400.0,26.7208,26.7287,26.6889,26.7049,188400.0
2013-06-18 15:50:00,33.54,33.56,33.52,33.52,288800.0,26.7049,26.7208,26.6889,26.6889,288800.0
2013-06-18 15:55:00,33.52,33.55,33.51,33.55,370400.0,26.6889,26.7128,26.681,26.7128,370400.0
2013-06-19 09:30:00,33.52,33.61,33.48,33.61,207800.0,26.6889,26.7606,26.6571,26.7606,207800.0
2013-06-19 09:35:00,33.6,33.67,33.57,33.58,96600.0,26.7526,26.8084,26.7287,26.7367,96600.0
2013-06-19 09:40:00,33.6,33.6,33.51,33.51,92200.0,26.7526,26.7526,26.681,26.681,92200.0
2013-06-19 09:45:00,33.51,33.52,33.42,33.44,236400.0,26.681,26.6889,26.6093,26.6252,236400.0
2013-06-19 09:50:00,33.44,33.44,33.39,33.43,171200.0,26.6252,26.6252,26.5854,26.6173,171200.0
2013-06-19 09:55:00,33.43,33.47,33.42,33.47,94400.0,26.6173,26.6491,26.6093,26.6491,94400.0
2013-06-19 10:00:00,33.47,33.5,33.42,33.49,53200.0,26.6491,26.673,26.6093,26.665,53200.0
2013-06-19 10:05:00,33.48,33.55,33.47,33.53,187200.0,26.6571,26.7128,26.6491,26.6969,187200.0
2013-06-19 10:10:00,33.54,33.56,33.52,33.52,98600.0,26.7049,26.7208,26.6889,26.6889,98600.0
2013-06-19 10:15:00,33.52,33.59,33.52,33.58,127400.0,26.6889,26.7447,26.6889,26.7367,127400.0
2013-06-19 10:20:00,33.58,33.6,33.57,33.58,163800.0,26.7367,26.7526,26.7287,26.7367,163800.0
2013-06-19 10:25:00,33.58,33.62,33.58,33.62,65800.0,26.7367,26.7686,26.7367,26.7686,65800.0
2013-06-19 10:30:00,33.62,33.67,33.62,33.66,168600.0,26.7686,26.8084,26.7686,26.8004,168600.0
2013-06-19 10:35:00,33.66,33.66,33.59,33.62,157200.0,26.8004,26.8004,26.7447,26.7686,157200.0
2013-06-19 10:40:00,33.62,33.62,33.57,33.6,112000.0,26.7686,26.7686,26.7287,26.7526,112000.0
2013-06-19 10:45:00,33.6,33.62,33.55,33.55,119600.0,26.7526,26.7686,26.7128,26.7128,119600.0
2013-06-19 10:50:00,33.55,33.59,33.54,33.57,64800.0,26.7128,26.7447,26.7049,26.7287,64800.0
2013-06-19 10:55:00,33.58,33.6,33.56,33.59,86200.0,26.7367,26.7526,26.7208,26.7447,86200.0
2013-06-19 11:00:00,33.59,33.6,33.57,33.57,64200.0,26.7447,26.7526,26.7287,26.7287,64200.0
2013-06-19 11:05:00,33.58,33.6,33.57,33.6,77600.0,26.7367,26.7526,26.7287,26.7526,77600.0
2013-06-19 11:10:00,33.6,33.63,33.6,33.6,128400.0,26.7526,26.7765,26.7526,26.7526,128400.0
2013-06-19 11:15:00,33.6,33.6,33.57,33.6,98400.0,26.7526,26.7526,26.7287,26.7526,98400.0
2013-06-19 11:20:00,33.6,33.6,33.55,33.56,123400.0,26.7526,26.7526,26.7128,26.7208,123400.0
2013-06-19 11:25:00,33.56,33.58,33.55,33.57,64000.0,26.7208,26.7367,26.7128,26.7287,64000.0
2013-06-19 11:30:00,33.56,33.58,33.52,33.58,104000.0,26.7208,26.7367,26.6889,26.7367,104000.0
2013-06-19 11:35:00,33.57,33.59,33.55,33.59,170000.0,26.7287,26.7447,26.7128,26.7447,170000.0
2013-06-19 11:40:00,33.59,33.6,33.56,33.59,67600.0,26.7447,26.7526,26.7208,26.7447,67600.0
2013-06-19 11:45:00,33.58,33.58,33.54,33.56,70000.0,26.7367,26.7367,26.7049,26.7208,70000.0
2013-06-19 11:50:00,33.56,33.56,33.54,33.54,31400.0,26.7208,26.7208,26.7049,26.7049,31400.0
2013-06-19 11:55:00,33.54,33.55,33.52,33.53,108600.0,26.7049,26.7128,26.6889,26.6969,108600.0
2013-06-19 12:00:00,33.53,33.53,33.51,33.52,32000.0,26.6969,26.6969,26.681,26.6889,32000.0
2013-06-19 12:05:00,33.51,33.52,33.5,33.52,55200.0,26.681,26.6889,26.673,26.6889,55200.0
2013-06-19 12:10:00,33.51,33.52,33.49,33.5,39400.0,26.681,26.6889,26.665,26.673,39400.0
2013-06-19 12:15:00,33.51,33.52,33.49,33.49,48200.0,26.681,26.6889,26.665,26.665,48200.0
2013-06-19 12:20:00,33.49,33.52,33.49,33.52,67800.0,26.665,26.6889,26.665,26.6889,67800.0
2013-06-19 12:25:00,33.52,33.54,33.51,33.52,45800.0,26.6889,26.7049,26.681,26.6889,45800.0
2013-06-19 12:30:00,33.52,33.52,33.49,33.49,35600.0,26.6889,26.6889,26.665,26.665,35600.0
2013-06-19 12:35:00,33.49,33.51,33.49,33.51,50000.0,26.665,26.681,26.665,26.681,50000.0
2013-06-19 12:40:00,33.51,33.52,33.49,33.51,37600.0,26.681,26.6889,26.665,26.681,37600.0
2013-06-19 12:45:00,33.52,33.54,33.51,33.51,30800.0,26.6889,26.7049,26.681,26.681,30800.0
2013-06-19 12:50:00,33.51,33.52,33.49,33.51,49000.0,26.681,26.6889,26.665,26.681,49000.0
2013-06-19 12:55:00,33.51,33.51,33.48,33.49,26000.0,26.681,26.681,26.6571,26.665,26000.0
2013-06-19 13:00:00,33.49,33.49,33.46,33.46,67000.0,26.665,26.665,26.6412,26.6412,67000.0
2013-06-19 13:05:00,33.46,33.48,33.45,33.45,51600.0,26.6412,26.6571,26.6332,26.6332,51600.0
2013-06-19 13:10:00,33.46,33.5,33.46,33.48,48000.0,26.6412,26.673,26.6412,26.6571,48000.0
2013-06-19 13:15:00,33.49,33.54,33.47,33.52,183200.0,26.665,26.7049,26.6491,26.6889,183200.0
2013-06-19 13:20:00,33.52,33.53,33.51,33.52,117400.0,26.6889,26.6969,26.681,26.6889,117400.0
2013-06-19 13:25:00,33.52,33.55,33.52,33.54,82000.0,26.6889,26.7128,26.6889,26.7049,82000.0
2013-06-19 13:30:00,33.54,33.57,33.54,33.57,134600.0,26.7049,26.7287,26.7049,26.7287,134600.0
2013-06-19 13:35:00,33.57,33.59,33.54,33.54,68000.0,26.7287,26.7447,26.7049,26.7049,68000.0
2013-06-19 13:40:00,33.54,33.57,33.52,33.55,43200.0,26.7049,26.7287,26.6889,26.7128,43200.0
2013-06-19 13:45:00,33.55,33.55,33.52,33.52,83400.0,26.7128,26.7128,26.6889,26.6889,83400.0
2013-06-19 13:50:00,33.52,33.59,33.52,33.59,94400.0,26.6889,26.7447,26.6889,26.7447,94400.0
2013-06-19 13:55:00,33.59,33.6,33.55,33.58,89600.0,26.7447,26.7526,26.7128,26.7367,89600.0
2013-06-19 14:00:00,33.59,33.62,33.35,33.39,305000.0,26.7447,26.7686,26.5536,26.5854,305000.0
2013-06-19 14:05:00,33.4,33.56,33.38,33.56,387000.0,26.5934,26.7208,26.5775,26.7208,387000.0
2013-06-19 14:10:00,33.56,33.68,33.51,33.65,302800.0,26.7208,26.8163,26.681,26.7924,302800.0
2013-06-19 14:15:00,33.65,33.74,33.63,33.7,209000.0,26.7924,26.8641,26.7765,26.8323,209000.0
2013-06-19 14:20:00,33.69,33.69,33.56,33.6,155200.0,26.8243,26.8243,26.7208,26.7526,155200.0
2013-06-19 14:25:00,33.6,33.67,33.57,33.64,194200.0,26.7526,26.8084,26.7287,26.7845,194200.0
2013-06-19 14:30:00,33.63,33.67,33.59,33.59,194800.0,26.7765,26.8084,26.7447,26.7447,194800.0
2013-06-19 14:35:00,33.59,33.65,33.56,33.61,364400.0,26.7447,26.7924,26.7208,26.7606,364400.0
2013-06-19 14:40:00,33.6,33.63,33.56,33.62,170400.0,26.7526,26.7765,26.7208,26.7686,170400.0
2013-06-19 14:45:00,33.62,33.62,33.44,33.49,165600.0,26.7686,26.7686,26.6252,26.665,165600.0
2013-06-19 14:50:00,33.49,33.49,33.42,33.44,148200.0,26.665,26.665,26.6093,26.6252,148200.0
2013-06-19 14:55:00,33.43,33.43,33.26,33.29,259200.0,26.6173,26.6173,26.4819,26.5058,259200.0
2013-06-19 15:00:00,33.27,33.4,33.26,33.4,112200.0,26.4899,26.5934,26.4819,26.5934,112200.0
2013-06-19 15:05:00,33.4,33.44,33.38,33.43,93800.0,26.5934,26.6252,26.5775,26.6173,93800.0
2013-06-19 15:10:00,33.43,33.45,33.34,33.37,130200.0,26.6173,26.6332,26.5456,26.5695,130200.0
2013-06-19 15:15:00,33.37,33.41,33.31,33.34,100200.0,26.5695,26.6014,26.5217,26.5456,100200.0
2013-06-19 15:20:00,33.34,33.41,33.33,33.39,95200.0,26.5456,26.6014,26.5377,26.5854,95200.0
2013-06-19 15:25:00,33.39,33.49,33.38,33.48,154600.0,26.5854,26.665,26.5775,26.6571,154600.0
2013-06-19 15:30:00,33.48,33.49,33.38,33.38,147800.0,26.6571,26.665,26.5775,26.5775,147800.0
2013-06-19 15:35:00,33.38,33.46,33.37,33.41,90000.0,26.5775,26.6412,26.5695,26.6014,90000.0
2013-06-19 15:40:00,33.41,33.42,33.34,33.35,75400.0,26.6014,26.6093,26.5456,26.5536,75400.0
2013-06-19 15:45:00,33.35,33.35,33.23,33.28,299400.0,26.5536,26.5536,26.458,26.4978,299400.0
2013-06-19 15:50:00,33.27,33.29,33.24,33.27,333400.0,26.4899,26.5058,26.466,26.4899,333400.0
2013-06-19 15:55:00,33.27,33.3,33.21,33.21,477800.0,26.4899,26.5138,26.4421,26.4421,477800.0
2013-06-20 09:30:00,32.92,32.99,32.9,32.9,324000.0,26.2112,26.2669,26.1953,26.1953,324000.0
2013-06-20 09:35:00,32.9,32.96,32.85,32.91,211400.0,26.1953,26.2431,26.1555,26.2032,211400.0
2013-06-20 09:40:00,32.91,32.95,32.85,32.93,111000.0,26.2032,26.2351,26.1555,26.2192,111000.0
2013-06-20 09:45:00,32.93,33.08,32.88,33.08,144200.0,26.2192,26.3386,26.1794,26.3386,144200.0
2013-06-20 09:50:00,33.09,33.12,32.99,33.02,126200.0,26.3466,26.3704,26.2669,26.2908,126200.0
2013-06-20 09:55:00,33.02,33.02,32.94,32.95,99000.0,26.2908,26.2908,26.2271,26.2351,99000.0
2013-06-20 10:00:00,32.96,33.0,32.88,32.89,129600.0,26.2431,26.2749,26.1794,26.1873,129600.0
2013-06-20 10:05:00,32.88,32.96,32.87,32.96,107800.0,26.1794,26.2431,26.1714,26.2431,107800.0
2013-06-20 10:10:00,32.95,32.95,32.88,32.9,226000.0,26.2351,26.2351,26.1794,26.1953,226000.0
2013-06-20 10:15:00,32.91,32.91,32.85,32.89,147800.0,26.2032,26.2032,26.1555,26.1873,147800.0
2013-06-20 10:20:00,32.89,33.01,32.88,32.98,182400.0,26.1873,26.2829,26.1794,26.259,182400.0
2013-06-20 10:25:00,32.98,32.99,32.96,32.96,242200.0,26.259,26.2669,26.2431,26.2431,242200.0
2013-06-20 10:30:00,32.97,32.98,32.91,32.96,417800.0,26.251,26.259,26.2032,26.2431,417800.0
2013-06-20 10:35:00,32.97,32.97,32.87,32.88,316000.0,26.251,26.251,26.1714,26.1794,316000.0
2013-06-20 10:40:00,32.87,32.99,32.86,32.98,126000.0,26.1714,26.2669,26.1634,26.259,126000.0
2013-06-20 10:45:00,32.99,33.0,32.96,33.0,234000.0,26.2669,26.2749,26.2431,26.2749,234000.0
2013-06-20 10:50:00,33.0,33.15,33.0,33.06,336200.0,26.2749,26.3943,26.2749,26.3227,336200.0
2013-06-20 10:55:00,33.07,33.1,33.04,33.04,69600.0,26.3306,26.3545,26.3068,26.3068,69600.0
2013-06-20 11:00:00,33.03,33.04,32.99,33.01,116400.0,26.2988,26.3068,26.2669,26.2829,116400.0
2013-06-20 11:05:00,33.01,33.02,32.97,32.98,136800.0,26.2829,26.2908,26.251,26.259,136800.0
2013-06-20 11:10:00,32.98,33.05,32.97,33.04,113800.0,26.259,26.3147,26.251,26.3068,113800.0
2013-06-20 11:15:00,33.04,33.04,32.98,32.99,111200.0,26.3068,26.3068,26.259,26.2669,111200.0
2013-06-20 11:20:00,32.99,33.02,32.98,33.01,79000.0,26.2669,26.2908,26.259,26.2829,79000.0
2013-06-20 11:25:00,33.01,33.05,33.01,33.02,55800.0,26.2829,26.3147,26.2829,26.2908,55800.0
2013-06-20 11:30:00,33.02,33.07,33.0,33.03,115200.0,26.2908,26.3306,26.2749,26.2988,115200.0
2013-06-20 11:35:00,33.03,33.1,33.02,33.09,61600.0,26.2988,26.3545,26.2908,26.3466,61600.0
2013-06-20 11:40:00,33.08,33.1,33.05,33.08,100000.0,26.3386,26.3545,26.3147,26.3386,100000.0
2013-06-20 11:45:00,33.08,33.11,33.07,33.08,99600.0,26.3386,26.3625,26.3306,26.3386,99600.0
2013-06-20 11:50:00,33.08,33.12,33.08,33.12,49200.0,26.3386,26.3704,26.3386,26.3704,49200.0
2013-06-20 11:55:00,33.12,33.15,33.1,33.1,106200.0,26.3704,26.3943,26.3545,26.3545,106200.0
2013-06-20 12:00:00,33.1,33.16,33.1,33.12,108600.0,26.3545,26.4023,26.3545,26.3704,108600.0
2013-06-20 12:05:00,33.12,33.15,33.1,33.1,44200.0,26.3704,26.3943,26.3545,26.3545,44200.0
2013-06-20 12:10:00,33.1,33.13,33.1,33.13,100200.0,26.3545,26.3784,26.3545,26.3784,100200.0
2013-06-20 12:15:00,33.13,33.13,33.08,33.09,84800.0,26.3784,26.3784,26.3386,26.3466,84800.0
2013-06-20 12:20:00,33.09,33.09,33.05,33.07,42200.0,26.3466,26.3466,26.3147,26.3306,42200.0
2013-06-20 12:25:00,33.08,33.08,33.04,33.06,61800.0,26.3386,26.3386,26.3068,26.3227,61800.0
2013-06-20 12:30:00,33.06,33.1,33.04,33.05,83600.0,26.3227,26.3545,26.3068,26.3147,83600.0
2013-06-20 12:35:00,33.05,33.05,33.01,33.03,76400.0,26.3147,26.3147,26.2829,26.2988,76400.0
2013-06-20 12:40:00,33.03,33.03,32.98,32.98,43200.0,26.2988,26.2988,26.259,26.259,43200.0
2013-06-20 12:45:00,32.99,33.02,32.98,32.99,83200.0,26.2669,26.2908,26.259,26.2669,83200.0
2013-06-20 12:50:00,32.99,33.0,32.97,32.97,51800.0,26.2669,26.2749,26.251,26.251,51800.0
2013-06-20 12:55:00,32.98,32.99,32.97,32.98,41200.0,26.259,26.2669,26.251,26.259,41200.0
2013-06-20 13:00:00,32.98,32.99,32.95,32.95,55000.0,26.259,26.2669,26.2351,26.2351,55000.0
2013-06-20 13:05:00,32.96,32.99,32.95,32.99,52400.0,26.2431,26.2669,26.2351,26.2669,52400.0
2013-06-20 13:10:00,32.99,32.99,32.95,32.96,34800.0,26.2669,26.2669,26.2351,26.2431,34800.0
2013-06-20 13:15:00,32.96,32.96,32.88,32.89,128800.0,26.2431,26.2431,26.1794,26.1873,128800.0
2013-06-20 13:20:00,32.88,32.89,32.88,32.89,69600.0,26.1794,26.1873,26.1794,26.1873,69600.0
2013-06-20 13:25:00,32.89,32.93,32.88,32.93,76800.0,26.1873,26.2192,26.1794,26.2192,76800.0
2013-06-20 13:30:00,32.93,32.94,32.9,32.93,73200.0,26.2192,26.2271,26.1953,26.2192,73200.0
2013-06-20 13:35:00,32.94,32.94,32.88,32.88,73000.0,26.2271,26.2271,26.1794,26.1794,73000.0
2013-06-20 13:40:00,32.88,32.93,32.88,32.91,89000.0,26.1794,26.2192,26.1794,26.2032,89000.0
2013-06-20 13:45:00,32.91,32.94,32.88,32.93,194000.0,26.2032,26.2271,26.1794,26.2192,194000.0
2013-06-20 13:50:00,32.93,32.96,32.92,32.96,145600.0,26.2192,26.2431,26.2112,26.2431,145600.0
2013-06-20 13:55:00,32.96,32.99,32.95,32.99,77400.0,26.2431,26.2669,26.2351,26.2669,77400.0
2013-06-20 14:00:00,32.99,32.99,32.94,32.98,162800.0,26.2669,26.2669,26.2271,26.259,162800.0
2013-06-20 14:05:00,32.98,32.99,32.95,32.95,85600.0,26.259,26.2669,26.2351,26.2351,85600.0
2013-06-20 14:10:00,32.95,32.96,32.9,32.91,115000.0,26.2351,26.2431,26.1953,26.2032,115000.0
2013-06-20 14:15:00,32.92,32.97,32.91,32.94,110600.0,26.2112,26.251,26.2032,26.2271,110600.0
2013-06-20 14:20:00,32.94,32.94,32.8,32.82,183000.0,26.2271,26.2271,26.1157,26.1316,183000.0
2013-06-20 14:25:00,32.82,32.87,32.79,32.8,195200.0,26.1316,26.1714,26.1077,26.1157,195200.0
2013-06-20 14:30:00,32.81,32.82,32.76,32.77,148200.0,26.1236,26.1316,26.0838,26.0918,148200.0
2013-06-20 14:35:00,32.77,32.77,32.75,32.75,169400.0,26.0918,26.0918,26.0759,26.0759,169400.0
2013-06-20 14:40:00,32.75,32.77,32.75,32.75,132200.0,26.0759,26.0918,26.0759,26.0759,132200.0
2013-06-20 14:45:00,32.75,32.76,32.71,32.71,133600.0,26.0759,26.0838,26.044,26.044,133600.0
2013-06-20 14:50:00,32.72,32.72,32.65,32.66,197200.0,26.052,26.052,25.9962,26.0042,197200.0
2013-06-20 14:55:00,32.66,32.68,32.63,32.65,145200.0,26.0042,26.0201,25.9803,25.9962,145200.0
2013-06-20 15:00:00,32.65,32.67,32.61,32.63,108800.0,25.9962,26.0122,25.9644,25.9803,108800.0
2013-06-20 15:05:00,32.63,32.71,32.63,32.71,110800.0,25.9803,26.044,25.9803,26.044,110800.0
2013-06-20 15:10:00,32.71,32.71,32.62,32.63,116200.0,26.044,26.044,25.9723,25.9803,116200.0
2013-06-20 15:15:00,32.63,32.66,32.59,32.59,127400.0,25.9803,26.0042,25.9485,25.9485,127400.0
2013-06-20 15:20:00,32.59,32.6,32.55,32.57,152000.0,25.9485,25.9564,25.9166,25.9325,152000.0
2013-06-20 15:25:00,32.57,32.59,32.56,32.58,113400.0,25.9325,25.9485,25.9246,25.9405,113400.0
2013-06-20 15:30:00,32.58,32.59,32.54,32.56,200400.0,25.9405,25.9485,25.9086,25.9246,200400.0
2013-06-20 15:35:00,32.56,32.58,32.54,32.56,150600.0,25.9246,25.9405,25.9086,25.9246,150600.0
2013-06-20 15:40:00,32.55,32.58,32.54,32.56,180800.0,25.9166,25.9405,25.9086,25.9246,180800.0
2013-06-20 15:45:00,32.56,32.59,32.52,32.58,280600.0,25.9246,25.9485,25.8927,25.9405,280600.0
2013-06-20 15:50:00,32.57,32.64,32.57,32.62,280400.0,25.9325,25.9883,25.9325,25.9723,280400.0
2013-06-20 15:55:00,32.62,32.68,32.6,32.62,499800.0,25.9723,26.0201,25.9564,25.9723,499800.0
2013-06-21 09:30:00,32.85,32.96,32.75,32.91,4024200.0,26.1555,26.2431,26.0759,26.2032,4024200.0
2013-06-21 09:35:00,32.88,32.89,32.76,32.76,112600.0,26.1794,26.1873,26.0838,26.0838,112600.0
2013-06-21 09:40:00,32.76,32.77,32.65,32.76,199200.0,26.0838,26.0918,25.9962,26.0838,199200.0
2013-06-21 09:45:00,32.76,32.76,32.66,32.73,93400.0,26.0838,26.0838,26.0042,26.0599,93400.0
2013-06-21 09:50:00,32.71,32.71,32.62,32.66,269000.0,26.044,26.044,25.9723,26.0042,269000.0
2013-06-21 09:55:00,32.66,32.73,32.6,32.64,187400.0,26.0042,26.0599,25.9564,25.9883,187400.0
2013-06-21 10:00:00,32.63,32.77,32.63,32.74,142600.0,25.9803,26.0918,25.9803,26.0679,142600.0
2013-06-21 10:05:00,32.74,32.77,32.71,32.74,121800.0,26.0679,26.0918,26.044,26.0679,121800.0
2013-06-21 10:10:00,32.74,32.75,32.69,32.71,97000.0,26.0679,26.0759,26.0281,26.044,97000.0
2013-06-21 10:15:00,32.72,32.73,32.64,32.68,91400.0,26.052,26.0599,25.9883,26.0201,91400.0
2013-06-21 10:20:00,32.68,32.7,32.66,32.66,97600.0,26.0201,26.036,26.0042,26.0042,97600.0
2013-06-21 10:25:00,32.65,32.65,32.55,32.57,92000.0,25.9962,25.9962,25.9166,25.9325,92000.0
2013-06-21 10:30:00,32.56,32.58,32.51,32.52,117600.0,25.9246,25.9405,25.8848,25.8927,117600.0
2013-06-21 10:35:00,32.52,32.59,32.52,32.59,114800.0,25.8927,25.9485,25.8927,25.9485,114800.0
2013-06-21 10:40:00,32.59,32.6,32.52,32.6,58800.0,25.9485,25.9564,25.8927,25.9564,58800.0
2013-06-21 10:45:00,32.59,32.68,32.59,32.59,70800.0,25.9485,26.0201,25.9485,25.9485,70800.0
2013-06-21 10:50:00,32.6,32.62,32.53,32.62,95600.0,25.9564,25.9723,25.9007,25.9723,95600.0
2013-06-21 10:55:00,32.62,32.68,32.6,32.6,184800.0,25.9723,26.0201,25.9564,25.9564,184800.0
2013-06-21 11:00:00,32.59,32.62,32.53,32.54,83400.0,25.9485,25.9723,25.9007,25.9086,83400.0
2013-06-21 11:05:00,32.54,32.54,32.51,32.53,56400.0,25.9086,25.9086,25.8848,25.9007,56400.0
2013-06-21 11:10:00,32.53,32.54,32.41,32.45,198600.0,25.9007,25.9086,25.8051,25.837,198600.0
2013-06-21 11:15:00,32.45,32.57,32.44,32.54,42200.0,25.837,25.9325,25.829,25.9086,42200.0
2013-06-21 11:20:00,32.56,32.56,32.43,32.44,95000.0,25.9246,25.9246,25.8211,25.829,95000.0
2013-06-21 11:25:00,32.44,32.44,32.37,32.38,133400.0,25.829,25.829,25.7733,25.7813,133400.0
2013-06-21 11:30:00,32.37,32.38,32.26,32.26,133800.0,25.7733,25.7813,25.6857,25.6857,133800.0
2013-06-21 11:35:00,32.27,32.36,32.27,32.3,133000.0,25.6937,25.7653,25.6937,25.7176,133000.0
2013-06-21 11:40:00,32.3,32.32,32.23,32.24,139800.0,25.7176,25.7335,25.6618,25.6698,139800.0
2013-06-21 11:45:00,32.24,32.27,32.21,32.23,130000.0,25.6698,25.6937,25.6459,25.6618,130000.0
2013-06-21 11:50:00,32.23,32.23,32.12,32.13,125800.0,25.6618,25.6618,25.5742,25.5822,125800.0
2013-06-21 11:55:00,32.12,32.24,32.12,32.19,112600.0,25.5742,25.6698,25.5742,25.63,112600.0
2013-06-21 12:00:00,32.21,32.3,32.21,32.29,128800.0,25.6459,25.7176,25.6459,25.7096,128800.0
2013-06-21 12:05:00,32.28,32.31,32.24,32.26,95200.0,25.7016,25.7255,25.6698,25.6857,95200.0
2013-06-21 12:10:00,32.26,32.3,32.24,32.24,66000.0,25.6857,25.7176,25.6698,25.6698,66000.0
2013-06-21 12:15:00,32.26,32.27,32.23,32.24,54800.0,25.6857,25.6937,25.6618,25.6698,54800.0
2013-06-21 12:20:00,32.24,32.25,32.17,32.17,137200.0,25.6698,25.6777,25.6141,25.6141,137200.0
2013-06-21 12:25:00,32.17,32.19,32.13,32.17,92600.0,25.6141,25.63,25.5822,25.6141,92600.0
2013-06-21 12:30:00,32.18,32.18,32.16,32.16,57400.0,25.622,25.622,25.6061,25.6061,57400.0
2013-06-21 12:35:00,32.16,32.23,32.15,32.2,68600.0,25.6061,25.6618,25.5981,25.6379,68600.0
2013-06-21 12:40:00,32.2,32.3,32.18,32.27,154800.0,25.6379,25.7176,25.622,25.6937,154800.0
2013-06-21 12:45:00,32.27,32.38,32.26,32.38,63400.0,25.6937,25.7813,25.6857,25.7813,63400.0
2013-06-21 12:50:00,32.37,32.37,32.28,32.3,83000.0,25.7733,25.7733,25.7016,25.7176,83000.0
2013-06-21 12:55:00,32.29,32.37,32.27,32.37,68000.0,25.7096,25.7733,25.6937,25.7733,68000.0
2013-06-21 13:00:00,32.37,32.42,32.32,32.35,156800.0,25.7733,25.8131,25.7335,25.7574,156800.0
2013-06-21 13:05:00,32.35,32.4,32.33,32.4,175600.0,25.7574,25.7972,25.7414,25.7972,175600.0
2013-06-21 13:10:00,32.41,32.46,32.41,32.45,79800.0,25.8051,25.845,25.8051,25.837,79800.0
2013-06-21 13:15:00,32.46,32.49,32.39,32.39,100600.0,25.845,25.8688,25.7892,25.7892,100600.0
2013-06-21 13:20:00,32.39,32.39,32.33,32.33,68600.0,25.7892,25.7892,25.7414,25.7414,68600.0
2013-06-21 13:25:00,32.34,32.35,32.29,32.32,64000.0,25.7494,25.7574,25.7096,25.7335,64000.0
2013-06-21 13:30:00,32.33,32.36,32.3,32.36,56800.0,25.7414,25.7653,25.7176,25.7653,56800.0
2013-06-21 13:35:00,32.36,32.38,32.3,32.38,74200.0,25.7653,25.7813,25.7176,25.7813,74200.0
2013-06-21 13:40:00,32.38,32.4,32.34,32.35,54000.0,25.7813,25.7972,25.7494,25.7574,54000.0
2013-06-21 13:45:00,32.35,32.38,32.31,32.31,44800.0,25.7574,25.7813,25.7255,25.7255,44800.0
2013-06-21 13:50:00,32.31,32.34,32.24,32.26,92800.0,25.7255,25.7494,25.6698,25.6857,92800.0
2013-06-21 13:55:00,32.27,32.27,32.21,32.24,76200.0,25.6937,25.6937,25.6459,25.6698,76200.0
2013-06-21 14:00:00,32.24,32.27,32.21,32.21,54000.0,25.6698,25.6937,25.6459,25.6459,54000.0
2013-06-21 14:05:00,32.21,32.22,32.17,32.21,69800.0,25.6459,25.6539,25.6141,25.6459,69800.0
2013-06-21 14:10:00,32.21,32.27,32.21,32.26,61400.0,25.6459,25.6937,25.6459,25.6857,61400.0
2013-06-21 14:15:00,32.26,32.32,32.26,32.32,46600.0,25.6857,25.7335,25.6857,25.7335,46600.0
2013-06-21 14:20:00,32.32,32.33,32.29,32.29,73400.0,25.7335,25.7414,25.7096,25.7096,73400.0
2013-06-21 14:25:00,32.29,32.35,32.27,32.34,57400.0,25.7096,25.7574,25.6937,25.7494,57400.0
2013-06-21 14:30:00,32.34,32.35,32.3,32.35,73400.0,25.7494,25.7574,25.7176,25.7574,73400.0
2013-06-21 14:35:00,32.35,32.38,32.32,32.35,64200.0,25.7574,25.7813,25.7335,25.7574,64200.0
2013-06-21 14:40:00,32.35,32.36,32.3,32.32,91400.0,25.7574,25.7653,25.7176,25.7335,91400.0
2013-06-21 14:45:00,32.33,32.36,32.31,32.32,58000.0,25.7414,25.7653,25.7255,25.7335,58000.0
2013-06-21 14:50:00,32.32,32.35,32.31,32.33,46800.0,25.7335,25.7574,25.7255,25.7414,46800.0
2013-06-21 14:55:00,32.33,32.35,32.27,32.35,89400.0,25.7414,25.7574,25.6937,25.7574,89400.0
2013-06-21 15:00:00,32.35,32.37,32.32,32.35,68800.0,25.7574,25.7733,25.7335,25.7574,68800.0
2013-06-21 15:05:00,32.36,32.41,32.36,32.4,155600.0,25.7653,25.8051,25.7653,25.7972,155600.0
2013-06-21 15:10:00,32.39,32.47,32.39,32.43,131400.0,25.7892,25.8529,25.7892,25.8211,131400.0
2013-06-21 15:15:00,32.42,32.44,32.35,32.35,121600.0,25.8131,25.829,25.7574,25.7574,121600.0
2013-06-21 15:20:00,32.35,32.39,32.34,32.37,99200.0,25.7574,25.7892,25.7494,25.7733,99200.0
2013-06-21 15:25:00,32.38,32.4,32.36,32.38,84600.0,25.7813,25.7972,25.7653,25.7813,84600.0
2013-06-21 15:30:00,32.38,32.44,32.38,32.4,137800.0,25.7813,25.829,25.7813,25.7972,137800.0
2013-06-21 15:35:00,32.4,32.45,32.4,32.44,117200.0,25.7972,25.837,25.7972,25.829,117200.0
2013-06-21 15:40:00,32.44,32.44,32.38,32.41,143600.0,25.829,25.829,25.7813,25.8051,143600.0
2013-06-21 15:45:00,32.4,32.46,32.35,32.45,220600.0,25.7972,25.845,25.7574,25.837,220600.0
2013-06-21 15:50:00,32.45,32.46,32.35,32.37,465000.0,25.837,25.845,25.7574,25.7733,465000.0
2013-06-21 15:55:00,32.37,32.38,32.32,32.35,744200.0,25.7733,25.7813,25.7335,25.7574,744200.0
2013-06-24 09:30:00,32.0,32.25,31.9,32.21,607600.0,25.4787,25.6777,25.3991,25.6459,607600.0
2013-06-24 09:35:00,32.22,32.22,31.96,32.0,252800.0,25.6539,25.6539,25.4468,25.4787,252800.0
2013-06-24 09:40:00,31.99,32.0,31.86,31.89,182200.0,25.4707,25.4787,25.3672,25.3911,182200.0
2013-06-24 09:45:00,31.88,31.93,31.86,31.9,129800.0,25.3832,25.423,25.3672,25.3991,129800.0
2013-06-24 09:50:00,31.9,31.9,31.78,31.85,135000.0,25.3991,25.3991,25.3035,25.3593,135000.0
2013-06-24 09:55:00,31.84,31.86,31.77,31.8,154600.0,25.3513,25.3672,25.2956,25.3195,154600.0
2013-06-24 10:00:00,31.78,31.82,31.69,31.81,222600.0,25.3035,25.3354,25.2319,25.3274,222600.0
2013-06-24 10:05:00,31.81,31.86,31.77,31.84,151400.0,25.3274,25.3672,25.2956,25.3513,151400.0
2013-06-24 10:10:00,31.84,31.86,31.74,31.79,135600.0,25.3513,25.3672,25.2717,25.3115,135600.0
2013-06-24 10:15:00,31.78,31.79,31.73,31.75,126000.0,25.3035,25.3115,25.2637,25.2796,126000.0
2013-06-24 10:20:00,31.74,31.77,31.66,31.69,153600.0,25.2717,25.2956,25.208,25.2319,153600.0
2013-06-24 10:25:00,31.7,31.73,31.66,31.7,102800.0,25.2398,25.2637,25.208,25.2398,102800.0
2013-06-24 10:30:00,31.7,31.75,31.66,31.67,135000.0,25.2398,25.2796,25.208,25.2159,135000.0
2013-06-24 10:35:00,31.67,31.75,31.67,31.75,105000.0,25.2159,25.2796,25.2159,25.2796,105000.0
2013-06-24 10:40:00,31.74,31.8,31.68,31.72,194800.0,25.2717,25.3195,25.2239,25.2558,194800.0
2013-06-24 10:45:00,31.71,31.77,31.67,31.75,131800.0,25.2478,25.2956,25.2159,25.2796,131800.0
2013-06-24 10:50:00,31.74,31.78,31.7,31.76,105600.0,25.2717,25.3035,25.2398,25.2876,105600.0
2013-06-24 10:55:00,31.75,31.8,31.72,31.72,67800.0,25.2796,25.3195,25.2558,25.2558,67800.0
2013-06-24 11:00:00,31.72,31.8,31.72,31.77,87800.0,25.2558,25.3195,25.2558,25.2956,87800.0
2013-06-24 11:05:00,31.77,31.79,31.73,31.75,50600.0,25.2956,25.3115,25.2637,25.2796,50600.0
2013-06-24 11:10:00,31.75,31.78,31.69,31.7,112200.0,25.2796,25.3035,25.2319,25.2398,112200.0
2013-06-24 11:15:00,31.7,31.71,31.65,31.66,85400.0,25.2398,25.2478,25.2,25.208,85400.0
2013-06-24 11:20:00,31.66,31.68,31.6,31.63,115400.0,25.208,25.2239,25.1602,25.1841,115400.0
2013-06-24 11:25:00,31.63,31.64,31.59,31.59,90000.0,25.1841,25.1921,25.1522,25.1522,90000.0
2013-06-24 11:30:00,31.6,31.67,31.59,31.66,122400.0,25.1602,25.2159,25.1522,25.208,122400.0
2013-06-24 11:35:00,31.66,31.7,31.65,31.7,87000.0,25.208,25.2398,25.2,25.2398,87000.0
2013-06-24 11:40:00,31.69,31.73,31.66,31.67,104800.0,25.2319,25.2637,25.208,25.2159,104800.0
2013-06-24 11:45:00,31.67,31.72,31.66,31.71,61800.0,25.2159,25.2558,25.208,25.2478,61800.0
2013-06-24 11:50:00,31.71,31.78,31.71,31.76,65400.0,25.2478,25.3035,25.2478,25.2876,65400.0
2013-06-24 11:55:00,31.76,31.78,31.7,31.75,92800.0,25.2876,25.3035,25.2398,25.2796,92800.0
2013-06-24 12:00:00,31.75,31.78,31.71,31.72,96200.0,25.2796,25.3035,25.2478,25.2558,96200.0
2013-06-24 12:05:00,31.72,31.72,31.67,31.69,45400.0,25.2558,25.2558,25.2159,25.2319,45400.0
2013-06-24 12:10:00,31.68,31.73,31.68,31.68,63400.0,25.2239,25.2637,25.2239,25.2239,63400.0
2013-06-24 12:15:00,31.69,31.71,31.65,31.65,64600.0,25.2319,25.2478,25.2,25.2,64600.0
2013-06-24 12:20:00,31.64,31.68,31.61,31.68,59000.0,25.1921,25.2239,25.1682,25.2239,59000.0
2013-06-24 12:25:00,31.68,31.77,31.66,31.75,59200.0,25.2239,25.2956,25.208,25.2796,59200.0
2013-06-24 12:30:00,31.75,31.79,31.75,31.76,91000.0,25.2796,25.3115,25.2796,25.2876,91000.0
2013-06-24 12:35:00,31.75,31.78,31.71,31.72,78000.0,25.2796,25.3035,25.2478,25.2558,78000.0
2013-06-24 12:40:00,31.72,31.75,31.71,31.74,51400.0,25.2558,25.2796,25.2478,25.2717,51400.0
2013-06-24 12:45:00,31.75,31.77,31.74,31.74,63400.0,25.2796,25.2956,25.2717,25.2717,63400.0
2013-06-24 12:50:00,31.74,31.77,31.72,31.77,41800.0,25.2717,25.2956,25.2558,25.2956,41800.0
2013-06-24 12:55:00,31.77,31.82,31.74,31.82,75800.0,25.2956,25.3354,25.2717,25.3354,75800.0
2013-06-24 13:00:00,31.82,31.88,31.81,31.86,99200.0,25.3354,25.3832,25.3274,25.3672,99200.0
2013-06-24 13:05:00,31.87,31.88,31.81,31.84,115000.0,25.3752,25.3832,25.3274,25.3513,115000.0
2013-06-24 13:10:00,31.85,31.96,31.84,31.96,135800.0,25.3593,25.4468,25.3513,25.4468,135800.0
2013-06-24 13:15:00,31.96,32.0,31.9,31.98,128400.0,25.4468,25.4787,25.3991,25.4628,128400.0
2013-06-24 13:20:00,31.99,32.0,31.89,31.9,153400.0,25.4707,25.4787,25.3911,25.3991,153400.0
2013-06-24 13:25:00,31.9,31.9,31.81,31.86,82600.0,25.3991,25.3991,25.3274,25.3672,82600.0
2013-06-24 13:30:00,31.86,31.89,31.82,31.86,97600.0,25.3672,25.3911,25.3354,25.3672,97600.0
2013-06-24 13:35:00,31.85,31.9,31.83,31.89,47400.0,25.3593,25.3991,25.3433,25.3911,47400.0
2013-06-24 13:40:00,31.89,31.93,31.86,31.93,80200.0,25.3911,25.423,25.3672,25.423,80200.0
2013-06-24 13:45:00,31.93,31.94,31.84,31.86,42000.0,25.423,25.4309,25.3513,25.3672,42000.0
2013-06-24 13:50:00,31.86,31.86,31.82,31.86,46400.0,25.3672,25.3672,25.3354,25.3672,46400.0
2013-06-24 13:55:00,31.86,31.9,31.85,31.9,63400.0,25.3672,25.3991,25.3593,25.3991,63400.0
2013-06-24 14:00:00,31.91,31.97,31.86,31.96,88200.0,25.407,25.4548,25.3672,25.4468,88200.0
2013-06-24 14:05:00,31.96,32.07,31.96,32.06,100000.0,25.4468,25.5344,25.4468,25.5265,100000.0
2013-06-24 14:10:00,32.06,32.1,32.0,32.01,49600.0,25.5265,25.5583,25.4787,25.4867,49600.0
2013-06-24 14:15:00,32.01,32.02,32.01,32.02,42600.0,25.4867,25.4946,25.4867,25.4946,42600.0
2013-06-24 14:20:00,32.02,32.07,32.0,32.02,90800.0,25.4946,25.5344,25.4787,25.4946,90800.0
2013-06-24 14:25:00,32.02,32.1,32.02,32.1,67400.0,25.4946,25.5583,25.4946,25.5583,67400.0
2013-06-24 14:30:00,32.09,32.13,32.09,32.13,64600.0,25.5504,25.5822,25.5504,25.5822,64600.0
2013-06-24 14:35:00,32.13,32.22,32.11,32.22,70000.0,25.5822,25.6539,25.5663,25.6539,70000.0
2013-06-24 14:40:00,32.21,32.23,32.17,32.21,172600.0,25.6459,25.6618,25.6141,25.6459,172600.0
2013-06-24 14:45:00,32.2,32.24,32.17,32.24,78600.0,25.6379,25.6698,25.6141,25.6698,78600.0
2013-06-24 14:50:00,32.24,32.29,32.23,32.28,187800.0,25.6698,25.7096,25.6618,25.7016,187800.0
2013-06-24 14:55:00,32.28,32.28,32.18,32.2,192000.0,25.7016,25.7016,25.622,25.6379,192000.0
2013-06-24 15:00:00,32.2,32.24,32.18,32.21,90800.0,25.6379,25.6698,25.622,25.6459,90800.0
2013-06-24 15:05:00,32.2,32.24,32.16,32.16,131000.0,25.6379,25.6698,25.6061,25.6061,131000.0
2013-06-24 15:10:00,32.16,32.18,32.13,32.13,205000.0,25.6061,25.622,25.5822,25.5822,205000.0
2013-06-24 15:15:00,32.12,32.13,32.07,32.09,118400.0,25.5742,25.5822,25.5344,25.5504,118400.0
2013-06-24 15:20:00,32.09,32.18,32.09,32.13,110400.0,25.5504,25.622,25.5504,25.5822,110400.0
2013-06-24 15:25:00,32.13,32.17,32.1,32.12,107400.0,25.5822,25.6141,25.5583,25.5742,107400.0
2013-06-24 15:30:00,32.12,32.17,32.1,32.1,97400.0,25.5742,25.6141,25.5583,25.5583,97400.0
2013-06-24 15:35:00,32.1,32.19,32.1,32.16,90000.0,25.5583,25.63,25.5583,25.6061,90000.0
2013-06-24 15:40:00,32.17,32.18,32.14,32.15,111400.0,25.6141,25.622,25.5902,25.5981,111400.0
2013-06-24 15:45:00,32.15,32.15,32.06,32.09,180200.0,25.5981,25.5981,25.5265,25.5504,180200.0
2013-06-24 15:50:00,32.09,32.13,32.07,32.11,246400.0,25.5504,25.5822,25.5344,25.5663,246400.0
2013-06-24 15:55:00,32.11,32.11,32.0,32.01,407600.0,25.5663,25.5663,25.4787,25.4867,407600.0
2013-06-25 09:30:00,32.27,32.4,32.22,32.37,400600.0,25.6937,25.7972,25.6539,25.7733,400600.0
2013-06-25 09:35:00,32.38,32.46,32.27,32.45,188600.0,25.7813,25.845,25.6937,25.837,188600.0
2013-06-25 09:40:00,32.46,32.58,32.44,32.56,203600.0,25.845,25.9405,25.829,25.9246,203600.0
2013-06-25 09:45:00,32.56,32.56,32.39,32.41,122400.0,25.9246,25.9246,25.7892,25.8051,122400.0
2013-06-25 09:50:00,32.42,32.48,32.41,32.41,71400.0,25.8131,25.8609,25.8051,25.8051,71400.0
2013-06-25 09:55:00,32.41,32.44,32.33,32.44,75200.0,25.8051,25.829,25.7414,25.829,75200.0
2013-06-25 10:00:00,32.43,32.47,32.35,32.45,138000.0,25.8211,25.8529,25.7574,25.837,138000.0
2013-06-25 10:05:00,32.45,32.45,32.34,32.42,128400.0,25.837,25.837,25.7494,25.8131,128400.0
2013-06-25 10:10:00,32.42,32.42,32.33,32.37,123600.0,25.8131,25.8131,25.7414,25.7733,123600.0
2013-06-25 10:15:00,32.38,32.39,32.26,32.3,99000.0,25.7813,25.7892,25.6857,25.7176,99000.0
2013-06-25 10:20:00,32.31,32.42,32.31,32.42,75400.0,25.7255,25.8131,25.7255,25.8131,75400.0
2013-06-25 10:25:00,32.42,32.49,32.4,32.47,101200.0,25.8131,25.8688,25.7972,25.8529,101200.0
2013-06-25 10:30:00,32.47,32.49,32.38,32.41,134600.0,25.8529,25.8688,25.7813,25.8051,134600.0
2013-06-25 10:35:00,32.41,32.45,32.38,32.44,66000.0,25.8051,25.837,25.7813,25.829,66000.0
2013-06-25 10:40:00,32.44,32.46,32.37,32.38,48200.0,25.829,25.845,25.7733,25.7813,48200.0
2013-06-25 10:45:00,32.38,32.47,32.38,32.46,95400.0,25.7813,25.8529,25.7813,25.845,95400.0
2013-06-25 10:50:00,32.47,32.48,32.44,32.47,51000.0,25.8529,25.8609,25.829,25.8529,51000.0
2013-06-25 10:55:00,32.48,32.49,32.42,32.44,40200.0,25.8609,25.8688,25.8131,25.829,40200.0
2013-06-25 11:00:00,32.44,32.46,32.38,32.46,72800.0,25.829,25.845,25.7813,25.845,72800.0
2013-06-25 11:05:00,32.45,32.6,32.45,32.6,168000.0,25.837,25.9564,25.837,25.9564,168000.0
2013-06-25 11:10:00,32.6,32.6,32.52,32.52,59000.0,25.9564,25.9564,25.8927,25.8927,59000.0
2013-06-25 11:15:00,32.51,32.51,32.43,32.43,51200.0,25.8848,25.8848,25.8211,25.8211,51200.0
2013-06-25 11:20:00,32.43,32.46,32.42,32.44,41800.0,25.8211,25.845,25.8131,25.829,41800.0
2013-06-25 11:25:00,32.43,32.49,32.42,32.49,90400.0,25.8211,25.8688,25.8131,25.8688,90400.0
2013-06-25 11:30:00,32.49,32.56,32.48,32.54,75600.0,25.8688,25.9246,25.8609,25.9086,75600.0
2013-06-25 11:35:00,32.53,32.57,32.52,32.56,68000.0,25.9007,25.9325,25.8927,25.9246,68000.0
2013-06-25 11:40:00,32.56,32.6,32.56,32.58,86200.0,25.9246,25.9564,25.9246,25.9405,86200.0
2013-06-25 11:45:00,32.58,32.59,32.52,32.59,103000.0,25.9405,25.9485,25.8927,25.9485,103000.0
2013-06-25 11:50:00,32.59,32.66,32.59,32.62,149800.0,25.9485,26.0042,25.9485,25.9723,149800.0
2013-06-25 11:55:00,32.62,32.68,32.6,32.67,244800.0,25.9723,26.0201,25.9564,26.0122,244800.0
2013-06-25 12:00:00,32.68,32.68,32.63,32.63,99000.0,26.0201,26.0201,25.9803,25.9803,99000.0
2013-06-25 12:05:00,32.63,32.65,32.62,32.63,67200.0,25.9803,25.9962,25.9723,25.9803,67200.0
2013-06-25 12:10:00,32.63,32.65,32.59,32.6,69000.0,25.9803,25.9962,25.9485,25.9564,69000.0
2013-06-25 12:15:00,32.6,32.6,32.53,32.57,41600.0,25.9564,25.9564,25.9007,25.9325,41600.0
2013-06-25 12:20:00,32.56,32.57,32.51,32.52,51000.0,25.9246,25.9325,25.8848,25.8927,51000.0
2013-06-25 12:25:00,32.51,32.52,32.48,32.49,70000.0,25.8848,25.8927,25.8609,25.8688,70000.0
2013-06-25 12:30:00,32.5,32.57,32.5,32.55,61000.0,25.8768,25.9325,25.8768,25.9166,61000.0
2013-06-25 12:35:00,32.54,32.57,32.52,32.56,77200.0,25.9086,25.9325,25.8927,25.9246,77200.0
2013-06-25 12:40:00,32.56,32.59,32.55,32.56,47200.0,25.9246,25.9485,25.9166,25.9246,47200.0
2013-06-25 12:45:00,32.56,32.57,32.52,32.56,31000.0,25.9246,25.9325,25.8927,25.9246,31000.0
2013-06-25 12:50:00,32.56,32.56,32.52,32.52,33200.0,25.9246,25.9246,25.8927,25.8927,33200.0
2013-06-25 12:55:00,32.53,32.53,32.5,32.52,70600.0,25.9007,25.9007,25.8768,25.8927,70600.0
2013-06-25 13:00:00,32.52,32.58,32.52,32.57,45800.0,25.8927,25.9405,25.8927,25.9325,45800.0
2013-06-25 13:05:00,32.57,32.58,32.49,32.49,83400.0,25.9325,25.9405,25.8688,25.8688,83400.0
2013-06-25 13:10:00,32.49,32.51,32.48,32.49,79200.0,25.8688,25.8848,25.8609,25.8688,79200.0
2013-06-25 13:15:00,32.49,32.5,32.45,32.46,78000.0,25.8688,25.8768,25.837,25.845,78000.0
2013-06-25 13:20:00,32.46,32.46,32.44,32.46,105000.0,25.845,25.845,25.829,25.845,105000.0
2013-06-25 13:25:00,32.46,32.47,32.45,32.46,58600.0,25.845,25.8529,25.837,25.845,58600.0
2013-06-25 13:30:00,32.46,32.48,32.43,32.47,69800.0,25.845,25.8609,25.8211,25.8529,69800.0
2013-06-25 13:35:00,32.47,32.52,32.46,32.5,55800.0,25.8529,25.8927,25.845,25.8768,55800.0
2013-06-25 13:40:00,32.5,32.55,32.48,32.54,72600.0,25.8768,25.9166,25.8609,25.9086,72600.0
2013-06-25 13:45:00,32.54,32.57,32.54,32.57,48000.0,25.9086,25.9325,25.9086,25.9325,48000.0
2013-06-25 13:50:00,32.56,32.57,32.54,32.54,44400.0,25.9246,25.9325,25.9086,25.9086,44400.0
2013-06-25 13:55:00,32.54,32.54,32.47,32.48,58800.0,25.9086,25.9086,25.8529,25.8609,58800.0
2013-06-25 14:00:00,32.48,32.52,32.45,32.51,83800.0,25.8609,25.8927,25.837,25.8848,83800.0
2013-06-25 14:05:00,32.51,32.53,32.49,32.49,70400.0,25.8848,25.9007,25.8688,25.8688,70400.0
2013-06-25 14:10:00,32.5,32.54,32.49,32.54,105800.0,25.8768,25.9086,25.8688,25.9086,105800.0
2013-06-25 14:15:00,32.53,32.57,32.52,32.52,93800.0,25.9007,25.9325,25.8927,25.8927,93800.0
2013-06-25 14:20:00,32.52,32.53,32.48,32.49,59800.0,25.8927,25.9007,25.8609,25.8688,59800.0
2013-06-25 14:25:00,32.5,32.51,32.48,32.49,95400.0,25.8768,25.8848,25.8609,25.8688,95400.0
2013-06-25 14:30:00,32.49,32.51,32.48,32.5,215400.0,25.8688,25.8848,25.8609,25.8768,215400.0
2013-06-25 14:35:00,32.5,32.51,32.48,32.5,103200.0,25.8768,25.8848,25.8609,25.8768,103200.0
2013-06-25 14:40:00,32.5,32.51,32.46,32.46,63600.0,25.8768,25.8848,25.845,25.845,63600.0
2013-06-25 14:45:00,32.46,32.46,32.44,32.44,92800.0,25.845,25.845,25.829,25.829,92800.0
2013-06-25 14:50:00,32.44,32.48,32.43,32.45,74200.0,25.829,25.8609,25.8211,25.837,74200.0
2013-06-25 14:55:00,32.45,32.47,32.42,32.42,104200.0,25.837,25.8529,25.8131,25.8131,104200.0
2013-06-25 15:00:00,32.42,32.44,32.41,32.43,169400.0,25.8131,25.829,25.8051,25.8211,169400.0
2013-06-25 15:05:00,32.42,32.44,32.41,32.43,114800.0,25.8131,25.829,25.8051,25.8211,114800.0
2013-06-25 15:10:00,32.43,32.44,32.41,32.41,106000.0,25.8211,25.829,25.8051,25.8051,106000.0
2013-06-25 15:15:00,32.41,32.45,32.41,32.42,205400.0,25.8051,25.837,25.8051,25.8131,205400.0
2013-06-25 15:20:00,32.42,32.42,32.41,32.41,123200.0,25.8131,25.8131,25.8051,25.8051,123200.0
2013-06-25 15:25:00,32.41,32.46,32.41,32.46,124000.0,25.8051,25.845,25.8051,25.845,124000.0
2013-06-25 15:30:00,32.46,32.49,32.46,32.49,175600.0,25.845,25.8688,25.845,25.8688,175600.0
2013-06-25 15:35:00,32.49,32.5,32.47,32.48,161200.0,25.8688,25.8768,25.8529,25.8609,161200.0
2013-06-25 15:40:00,32.48,32.48,32.45,32.46,263400.0,25.8609,25.8609,25.837,25.845,263400.0
2013-06-25 15:45:00,32.46,32.48,32.44,32.44,296000.0,25.845,25.8609,25.829,25.829,296000.0
2013-06-25 15:50:00,32.44,32.45,32.42,32.45,441400.0,25.829,25.837,25.8131,25.837,441400.0
2013-06-25 15:55:00,32.44,32.45,32.35,32.38,618800.0,25.829,25.837,25.7574,25.7813,618800.0
2013-06-26 09:30:00,32.69,32.76,32.65,32.76,356600.0,26.0281,26.0838,25.9962,26.0838,356600.0
2013-06-26 09:35:00,32.76,32.89,32.75,32.89,205200.0,26.0838,26.1873,26.0759,26.1873,205200.0
2013-06-26 09:40:00,32.89,32.89,32.82,32.85,154800.0,26.1873,26.1873,26.1316,26.1555,154800.0
2013-06-26 09:45:00,32.84,32.9,32.83,32.85,74400.0,26.1475,26.1953,26.1395,26.1555,74400.0
2013-06-26 09:50:00,32.85,32.88,32.85,32.85,58400.0,26.1555,26.1794,26.1555,26.1555,58400.0
2013-06-26 09:55:00,32.85,32.89,32.85,32.87,81000.0,26.1555,26.1873,26.1555,26.1714,81000.0
2013-06-26 10:00:00,32.87,32.88,32.83,32.88,201400.0,26.1714,26.1794,26.1395,26.1794,201400.0
2013-06-26 10:05:00,32.87,32.88,32.82,32.84,107200.0,26.1714,26.1794,26.1316,26.1475,107200.0
2013-06-26 10:10:00,32.83,32.85,32.77,32.8,113400.0,26.1395,26.1555,26.0918,26.1157,113400.0
2013-06-26 10:15:00,32.79,32.82,32.76,32.81,224600.0,26.1077,26.1316,26.0838,26.1236,224600.0
2013-06-26 10:20:00,32.8,32.88,32.8,32.87,79800.0,26.1157,26.1794,26.1157,26.1714,79800.0
2013-06-26 10:25:00,32.88,32.91,32.84,32.84,87800.0,26.1794,26.2032,26.1475,26.1475,87800.0
2013-06-26 10:30:00,32.84,32.87,32.79,32.82,149000.0,26.1475,26.1714,26.1077,26.1316,149000.0
2013-06-26 10:35:00,32.82,32.9,32.8,32.89,115800.0,26.1316,26.1953,26.1157,26.1873,115800.0
2013-06-26 10:40:00,32.89,32.91,32.85,32.86,87000.0,26.1873,26.2032,26.1555,26.1634,87000.0
2013-06-26 10:45:00,32.86,32.88,32.85,32.87,46400.0,26.1634,26.1794,26.1555,26.1714,46400.0
2013-06-26 10:50:00,32.87,32.88,32.85,32.87,44400.0,26.1714,26.1794,26.1555,26.1714,44400.0
2013-06-26 10:55:00,32.87,32.87,32.8,32.81,65800.0,26.1714,26.1714,26.1157,26.1236,65800.0
2013-06-26 11:00:00,32.82,32.84,32.79,32.83,254400.0,26.1316,26.1475,26.1077,26.1395,254400.0
2013-06-26 11:05:00,32.83,32.87,32.79,32.85,74600.0,26.1395,26.1714,26.1077,26.1555,74600.0
2013-06-26 11:10:00,32.85,32.86,32.82,32.85,37800.0,26.1555,26.1634,26.1316,26.1555,37800.0
2013-06-26 11:15:00,32.85,32.88,32.82,32.85,72400.0,26.1555,26.1794,26.1316,26.1555,72400.0
2013-06-26 11:20:00,32.86,32.92,32.84,32.92,91000.0,26.1634,26.2112,26.1475,26.2112,91000.0
2013-06-26 11:25:00,32.92,32.99,32.92,32.95,168600.0,26.2112,26.2669,26.2112,26.2351,168600.0
2013-06-26 11:30:00,32.95,33.0,32.95,33.0,109600.0,26.2351,26.2749,26.2351,26.2749,109600.0
2013-06-26 11:35:00,33.0,33.01,32.88,32.9,92400.0,26.2749,26.2829,26.1794,26.1953,92400.0
2013-06-26 11:40:00,32.9,32.92,32.85,32.87,70600.0,26.1953,26.2112,26.1555,26.1714,70600.0
2013-06-26 11:45:00,32.86,32.91,32.85,32.91,53200.0,26.1634,26.2032,26.1555,26.2032,53200.0
2013-06-26 11:50:00,32.91,32.92,32.88,32.88,47200.0,26.2032,26.2112,26.1794,26.1794,47200.0
2013-06-26 11:55:00,32.89,32.91,32.88,32.88,69200.0,26.1873,26.2032,26.1794,26.1794,69200.0
2013-06-26 12:00:00,32.87,32.94,32.85,32.94,77000.0,26.1714,26.2271,26.1555,26.2271,77000.0
2013-06-26 12:05:00,32.94,32.94,32.89,32.9,42600.0,26.2271,26.2271,26.1873,26.1953,42600.0
2013-06-26 12:10:00,32.9,32.94,32.9,32.93,33200.0,26.1953,26.2271,26.1953,26.2192,33200.0
2013-06-26 12:15:00,32.93,32.94,32.91,32.92,29600.0,26.2192,26.2271,26.2032,26.2112,29600.0
2013-06-26 12:20:00,32.92,32.93,32.88,32.88,32200.0,26.2112,26.2192,26.1794,26.1794,32200.0
2013-06-26 12:25:00,32.88,32.93,32.88,32.89,59600.0,26.1794,26.2192,26.1794,26.1873,59600.0
2013-06-26 12:30:00,32.89,32.89,32.87,32.88,24800.0,26.1873,26.1873,26.1714,26.1794,24800.0
2013-06-26 12:35:00,32.87,32.88,32.84,32.88,26600.0,26.1714,26.1794,26.1475,26.1794,26600.0
2013-06-26 12:40:00,32.88,32.9,32.85,32.85,52200.0,26.1794,26.1953,26.1555,26.1555,52200.0
2013-06-26 12:45:00,32.85,32.85,32.83,32.85,31200.0,26.1555,26.1555,26.1395,26.1555,31200.0
2013-06-26 12:50:00,32.85,32.85,32.84,32.85,32000.0,26.1555,26.1555,26.1475,26.1555,32000.0
2013-06-26 12:55:00,32.84,32.86,32.83,32.85,38800.0,26.1475,26.1634,26.1395,26.1555,38800.0
2013-06-26 13:00:00,32.86,32.88,32.83,32.83,42000.0,26.1634,26.1794,26.1395,26.1395,42000.0
2013-06-26 13:05:00,32.83,32.87,32.83,32.85,28400.0,26.1395,26.1714,26.1395,26.1555,28400.0
2013-06-26 13:10:00,32.85,32.91,32.85,32.91,17600.0,26.1555,26.2032,26.1555,26.2032,17600.0
2013-06-26 13:15:00,32.91,32.94,32.91,32.93,54200.0,26.2032,26.2271,26.2032,26.2192,54200.0
2013-06-26 13:20:00,32.93,32.94,32.91,32.93,46200.0,26.2192,26.2271,26.2032,26.2192,46200.0
2013-06-26 13:25:00,32.93,32.95,32.91,32.94,44400.0,26.2192,26.2351,26.2032,26.2271,44400.0
2013-06-26 13:30:00,32.94,32.95,32.91,32.93,31600.0,26.2271,26.2351,26.2032,26.2192,31600.0
2013-06-26 13:35:00,32.93,32.95,32.92,32.92,34000.0,26.2192,26.2351,26.2112,26.2112,34000.0
2013-06-26 13:40:00,32.92,32.92,32.87,32.88,46800.0,26.2112,26.2112,26.1714,26.1794,46800.0
2013-06-26 13:45:00,32.88,32.92,32.88,32.92,68600.0,26.1794,26.2112,26.1794,26.2112,68600.0
2013-06-26 13:50:00,32.92,32.92,32.88,32.92,55400.0,26.2112,26.2112,26.1794,26.2112,55400.0
2013-06-26 13:55:00,32.91,32.91,32.88,32.88,68400.0,26.2032,26.2032,26.1794,26.1794,68400.0
2013-06-26 14:00:00,32.88,32.91,32.87,32.88,145800.0,26.1794,26.2032,26.1714,26.1794,145800.0
2013-06-26 14:05:00,32.88,32.92,32.88,32.92,326000.0,26.1794,26.2112,26.1794,26.2112,326000.0
2013-06-26 14:10:00,32.92,32.92,32.89,32.9,81000.0,26.2112,26.2112,26.1873,26.1953,81000.0
2013-06-26 14:15:00,32.9,32.93,32.9,32.91,52800.0,26.1953,26.2192,26.1953,26.2032,52800.0
2013-06-26 14:20:00,32.91,32.92,32.9,32.92,52600.0,26.2032,26.2112,26.1953,26.2112,52600.0
2013-06-26 14:25:00,32.93,32.94,32.92,32.92,41200.0,26.2192,26.2271,26.2112,26.2112,41200.0
2013-06-26 14:30:00,32.93,32.93,32.89,32.91,101200.0,26.2192,26.2192,26.1873,26.2032,101200.0
2013-06-26 14:35:00,32.91,32.93,32.9,32.92,115600.0,26.2032,26.2192,26.1953,26.2112,115600.0
2013-06-26 14:40:00,32.92,32.94,32.9,32.92,149600.0,26.2112,26.2271,26.1953,26.2112,149600.0
2013-06-26 14:45:00,32.92,32.92,32.9,32.91,127800.0,26.2112,26.2112,26.1953,26.2032,127800.0
2013-06-26 14:50:00,32.91,32.95,32.91,32.95,94400.0,26.2032,26.2351,26.2032,26.2351,94400.0
2013-06-26 14:55:00,32.95,32.98,32.94,32.95,128600.0,26.2351,26.259,26.2271,26.2351,128600.0
2013-06-26 15:00:00,32.95,33.0,32.95,32.98,134600.0,26.2351,26.2749,26.2351,26.259,134600.0
2013-06-26 15:05:00,32.98,33.01,32.96,32.96,184600.0,26.259,26.2829,26.2431,26.2431,184600.0
2013-06-26 15:10:00,32.96,32.99,32.95,32.97,98200.0,26.2431,26.2669,26.2351,26.251,98200.0
2013-06-26 15:15:00,32.96,33.0,32.96,32.99,77400.0,26.2431,26.2749,26.2431,26.2669,77400.0
2013-06-26 15:20:00,32.99,33.0,32.98,32.98,137400.0,26.2669,26.2749,26.259,26.259,137400.0
2013-06-26 15:25:00,32.98,32.98,32.94,32.98,118800.0,26.259,26.259,26.2271,26.259,118800.0
2013-06-26 15:30:00,32.98,32.98,32.94,32.94,238000.0,26.259,26.259,26.2271,26.2271,238000.0
2013-06-26 15:35:00,32.95,32.95,32.93,32.95,177200.0,26.2351,26.2351,26.2192,26.2351,177200.0
2013-06-26 15:40:00,32.95,32.96,32.94,32.95,168800.0,26.2351,26.2431,26.2271,26.2351,168800.0
2013-06-26 15:45:00,32.95,32.95,32.91,32.94,287800.0,26.2351,26.2351,26.2032,26.2271,287800.0
2013-06-26 15:50:00,32.95,32.96,32.93,32.95,396200.0,26.2351,26.2431,26.2192,26.2351,396200.0
2013-06-26 15:55:00,32.95,32.95,32.87,32.89,850400.0,26.2351,26.2351,26.1714,26.1873,850400.0
2013-06-27 09:30:00,33.13,33.24,33.1,33.1,203000.0,26.3784,26.466,26.3545,26.3545,203000.0
2013-06-27 09:35:00,33.1,33.21,33.1,33.18,103200.0,26.3545,26.4421,26.3545,26.4182,103200.0
2013-06-27 09:40:00,33.19,33.24,33.19,33.23,87600.0,26.4262,26.466,26.4262,26.458,87600.0
2013-06-27 09:45:00,33.23,33.25,33.21,33.23,49600.0,26.458,26.474,26.4421,26.458,49600.0
2013-06-27 09:50:00,33.23,33.24,33.15,33.19,103800.0,26.458,26.466,26.3943,26.4262,103800.0
2013-06-27 09:55:00,33.18,33.2,33.15,33.19,47600.0,26.4182,26.4341,26.3943,26.4262,47600.0
2013-06-27 10:00:00,33.19,33.23,33.05,33.05,95600.0,26.4262,26.458,26.3147,26.3147,95600.0
2013-06-27 10:05:00,33.04,33.12,33.02,33.1,118000.0,26.3068,26.3704,26.2908,26.3545,118000.0
2013-06-27 10:10:00,33.1,33.11,33.04,33.05,73400.0,26.3545,26.3625,26.3068,26.3147,73400.0
2013-06-27 10:15:00,33.05,33.08,33.01,33.06,65800.0,26.3147,26.3386,26.2829,26.3227,65800.0
2013-06-27 10:20:00,33.06,33.14,33.06,33.13,94000.0,26.3227,26.3864,26.3227,26.3784,94000.0
2013-06-27 10:25:00,33.13,33.15,33.13,33.13,48800.0,26.3784,26.3943,26.3784,26.3784,48800.0
2013-06-27 10:30:00,33.14,33.19,33.13,33.18,69000.0,26.3864,26.4262,26.3784,26.4182,69000.0
2013-06-27 10:35:00,33.18,33.19,33.15,33.16,90800.0,26.4182,26.4262,26.3943,26.4023,90800.0
2013-06-27 10:40:00,33.16,33.17,33.13,33.13,86400.0,26.4023,26.4103,26.3784,26.3784,86400.0
2013-06-27 10:45:00,33.13,33.14,33.1,33.1,53200.0,26.3784,26.3864,26.3545,26.3545,53200.0
2013-06-27 10:50:00,33.1,33.12,33.1,33.1,41200.0,26.3545,26.3704,26.3545,26.3545,41200.0
2013-06-27 10:55:00,33.1,33.13,33.08,33.09,38400.0,26.3545,26.3784,26.3386,26.3466,38400.0
2013-06-27 11:00:00,33.09,33.1,33.07,33.1,54400.0,26.3466,26.3545,26.3306,26.3545,54400.0
2013-06-27 11:05:00,33.1,33.11,33.04,33.05,71400.0,26.3545,26.3625,26.3068,26.3147,71400.0
2013-06-27 11:10:00,33.05,33.05,33.02,33.05,48000.0,26.3147,26.3147,26.2908,26.3147,48000.0
2013-06-27 11:15:00,33.05,33.07,33.04,33.06,38600.0,26.3147,26.3306,26.3068,26.3227,38600.0
2013-06-27 11:20:00,33.05,33.06,32.99,33.0,103000.0,26.3147,26.3227,26.2669,26.2749,103000.0
2013-06-27 11:25:00,33.0,33.0,32.94,32.94,86600.0,26.2749,26.2749,26.2271,26.2271,86600.0
2013-06-27 11:30:00,32.94,33.0,32.94,32.99,67200.0,26.2271,26.2749,26.2271,26.2669,67200.0
2013-06-27 11:35:00,33.0,33.02,32.98,32.98,54400.0,26.2749,26.2908,26.259,26.259,54400.0
2013-06-27 11:40:00,32.98,33.01,32.98,32.99,33600.0,26.259,26.2829,26.259,26.2669,33600.0
2013-06-27 11:45:00,32.99,32.99,32.96,32.97,33000.0,26.2669,26.2669,26.2431,26.251,33000.0
2013-06-27 11:50:00,32.97,33.02,32.97,33.02,42200.0,26.251,26.2908,26.251,26.2908,42200.0
2013-06-27 11:55:00,33.02,33.02,32.99,32.99,53400.0,26.2908,26.2908,26.2669,26.2669,53400.0
2013-06-27 12:00:00,32.99,32.99,32.96,32.96,88800.0,26.2669,26.2669,26.2431,26.2431,88800.0
2013-06-27 12:05:00,32.97,32.98,32.9,32.93,71400.0,26.251,26.259,26.1953,26.2192,71400.0
2013-06-27 12:10:00,32.93,32.95,32.93,32.94,60600.0,26.2192,26.2351,26.2192,26.2271,60600.0
2013-06-27 12:15:00,32.94,32.98,32.94,32.98,39400.0,26.2271,26.259,26.2271,26.259,39400.0
2013-06-27 12:20:00,32.97,32.98,32.93,32.95,49200.0,26.251,26.259,26.2192,26.2351,49200.0
2013-06-27 12:25:00,32.95,32.96,32.91,32.94,49800.0,26.2351,26.2431,26.2032,26.2271,49800.0
2013-06-27 12:30:00,32.94,33.01,32.94,33.01,58200.0,26.2271,26.2829,26.2271,26.2829,58200.0
2013-06-27 12:35:00,33.01,33.03,33.01,33.02,61800.0,26.2829,26.2988,26.2829,26.2908,61800.0
2013-06-27 12:40:00,33.02,33.07,33.02,33.04,70800.0,26.2908,26.3306,26.2908,26.3068,70800.0
2013-06-27 12:45:00,33.04,33.04,32.99,32.99,69400.0,26.3068,26.3068,26.2669,26.2669,69400.0
2013-06-27 12:50:00,32.99,33.01,32.98,33.0,58200.0,26.2669,26.2829,26.259,26.2749,58200.0
2013-06-27 12:55:00,33.0,33.01,32.98,33.0,84400.0,26.2749,26.2829,26.259,26.2749,84400.0
2013-06-27 13:00:00,32.99,33.02,32.99,33.01,60800.0,26.2669,26.2908,26.2669,26.2829,60800.0
2013-06-27 13:05:00,33.01,33.02,32.99,32.99,35800.0,26.2829,26.2908,26.2669,26.2669,35800.0
2013-06-27 13:10:00,32.99,33.02,32.99,33.02,53800.0,26.2669,26.2908,26.2669,26.2908,53800.0
2013-06-27 13:15:00,33.02,33.05,33.02,33.05,29400.0,26.2908,26.3147,26.2908,26.3147,29400.0
2013-06-27 13:20:00,33.05,33.05,33.02,33.02,28000.0,26.3147,26.3147,26.2908,26.2908,28000.0
2013-06-27 13:25:00,33.02,33.04,33.01,33.02,43000.0,26.2908,26.3068,26.2829,26.2908,43000.0
2013-06-27 13:30:00,33.02,33.05,33.01,33.04,39200.0,26.2908,26.3147,26.2829,26.3068,39200.0
2013-06-27 13:35:00,33.04,33.05,33.02,33.03,55200.0,26.3068,26.3147,26.2908,26.2988,55200.0
2013-06-27 13:40:00,33.03,33.04,33.02,33.02,39200.0,26.2988,26.3068,26.2908,26.2908,39200.0
2013-06-27 13:45:00,33.02,33.04,33.01,33.04,49000.0,26.2908,26.3068,26.2829,26.3068,49000.0
2013-06-27 13:50:00,33.04,33.05,33.02,33.02,43800.0,26.3068,26.3147,26.2908,26.2908,43800.0
2013-06-27 13:55:00,33.02,33.02,32.96,32.96,58000.0,26.2908,26.2908,26.2431,26.2431,58000.0
2013-06-27 14:00:00,32.96,32.96,32.92,32.93,80400.0,26.2431,26.2431,26.2112,26.2192,80400.0
2013-06-27 14:05:00,32.94,32.94,32.9,32.9,87800.0,26.2271,26.2271,26.1953,26.1953,87800.0
2013-06-27 14:10:00,32.9,32.91,32.88,32.9,81400.0,26.1953,26.2032,26.1794,26.1953,81400.0
2013-06-27 14:15:00,32.9,32.96,32.89,32.95,67000.0,26.1953,26.2431,26.1873,26.2351,67000.0
2013-06-27 14:20:00,32.96,32.98,32.92,32.92,82400.0,26.2431,26.259,26.2112,26.2112,82400.0
2013-06-27 14:25:00,32.92,32.96,32.91,32.96,66200.0,26.2112,26.2431,26.2032,26.2431,66200.0
2013-06-27 14:30:00,32.96,32.98,32.95,32.96,58000.0,26.2431,26.259,26.2351,26.2431,58000.0
2013-06-27 14:35:00,32.96,32.96,32.91,32.92,36400.0,26.2431,26.2431,26.2032,26.2112,36400.0
2013-06-27 14:40:00,32.91,32.92,32.85,32.85,70600.0,26.2032,26.2112,26.1555,26.1555,70600.0
2013-06-27 14:45:00,32.85,32.89,32.84,32.88,68400.0,26.1555,26.1873,26.1475,26.1794,68400.0
2013-06-27 14:50:00,32.88,32.89,32.85,32.85,75800.0,26.1794,26.1873,26.1555,26.1555,75800.0
2013-06-27 14:55:00,32.85,32.88,32.85,32.86,49600.0,26.1555,26.1794,26.1555,26.1634,49600.0
2013-06-27 15:00:00,32.87,32.9,32.87,32.87,50400.0,26.1714,26.1953,26.1714,26.1714,50400.0
2013-06-27 15:05:00,32.87,32.88,32.83,32.84,86400.0,26.1714,26.1794,26.1395,26.1475,86400.0
2013-06-27 15:10:00,32.84,32.87,32.83,32.84,66600.0,26.1475,26.1714,26.1395,26.1475,66600.0
2013-06-27 15:15:00,32.85,32.87,32.84,32.86,61600.0,26.1555,26.1714,26.1475,26.1634,61600.0
2013-06-27 15:20:00,32.85,32.87,32.85,32.85,61600.0,26.1555,26.1714,26.1555,26.1555,61600.0
2013-06-27 15:25:00,32.85,32.94,32.85,32.94,89200.0,26.1555,26.2271,26.1555,26.2271,89200.0
2013-06-27 15:30:00,32.94,32.95,32.89,32.9,136600.0,26.2271,26.2351,26.1873,26.1953,136600.0
2013-06-27 15:35:00,32.91,32.91,32.86,32.88,123000.0,26.2032,26.2032,26.1634,26.1794,123000.0
2013-06-27 15:40:00,32.88,32.89,32.87,32.87,88800.0,26.1794,26.1873,26.1714,26.1714,88800.0
2013-06-27 15:45:00,32.87,32.88,32.84,32.86,149200.0,26.1714,26.1794,26.1475,26.1634,149200.0
2013-06-27 15:50:00,32.87,32.88,32.85,32.87,190000.0,26.1714,26.1794,26.1555,26.1714,190000.0
2013-06-27 15:55:00,32.87,32.88,32.83,32.85,410800.0,26.1714,26.1794,26.1395,26.1555,410800.0
2013-06-28 09:30:00,32.76,32.85,32.72,32.84,259800.0,26.0838,26.1555,26.052,26.1475,259800.0
2013-06-28 09:35:00,32.83,32.88,32.8,32.85,65000.0,26.1395,26.1794,26.1157,26.1555,65000.0
2013-06-28 09:40:00,32.85,32.91,32.83,32.89,74000.0,26.1555,26.2032,26.1395,26.1873,74000.0
2013-06-28 09:45:00,32.89,32.91,32.82,32.84,110000.0,26.1873,26.2032,26.1316,26.1475,110000.0
2013-06-28 09:50:00,32.84,32.89,32.83,32.85,70400.0,26.1475,26.1873,26.1395,26.1555,70400.0
2013-06-28 09:55:00,32.85,32.88,32.8,32.84,181800.0,26.1555,26.1794,26.1157,26.1475,181800.0
2013-06-28 10:00:00,32.84,32.88,32.8,32.88,104000.0,26.1475,26.1794,26.1157,26.1794,104000.0
2013-06-28 10:05:00,32.88,32.94,32.81,32.93,189200.0,26.1794,26.2271,26.1236,26.2192,189200.0
2013-06-28 10:10:00,32.93,32.93,32.88,32.9,215400.0,26.2192,26.2192,26.1794,26.1953,215400.0
2013-06-28 10:15:00,32.9,32.92,32.88,32.88,74600.0,26.1953,26.2112,26.1794,26.1794,74600.0
2013-06-28 10:20:00,32.88,32.92,32.88,32.92,52600.0,26.1794,26.2112,26.1794,26.2112,52600.0
2013-06-28 10:25:00,32.92,32.93,32.88,32.92,77800.0,26.2112,26.2192,26.1794,26.2112,77800.0
2013-06-28 10:30:00,32.92,32.96,32.91,32.96,100600.0,26.2112,26.2431,26.2032,26.2431,100600.0
2013-06-28 10:35:00,32.97,33.06,32.96,33.04,111800.0,26.251,26.3227,26.2431,26.3068,111800.0
2013-06-28 10:40:00,33.05,33.06,32.99,33.04,92800.0,26.3147,26.3227,26.2669,26.3068,92800.0
2013-06-28 10:45:00,33.04,33.04,32.97,32.99,71800.0,26.3068,26.3068,26.251,26.2669,71800.0
2013-06-28 10:50:00,32.99,33.02,32.99,33.02,68600.0,26.2669,26.2908,26.2669,26.2908,68600.0
2013-06-28 10:55:00,33.02,33.04,33.01,33.02,105400.0,26.2908,26.3068,26.2829,26.2908,105400.0
2013-06-28 11:00:00,33.02,33.1,33.02,33.09,116600.0,26.2908,26.3545,26.2908,26.3466,116600.0
2013-06-28 11:05:00,33.09,33.13,33.08,33.08,84600.0,26.3466,26.3784,26.3386,26.3386,84600.0
2013-06-28 11:10:00,33.08,33.09,33.04,33.07,97000.0,26.3386,26.3466,26.3068,26.3306,97000.0
2013-06-28 11:15:00,33.07,33.1,33.04,33.07,116800.0,26.3306,26.3545,26.3068,26.3306,116800.0
2013-06-28 11:20:00,33.07,33.12,33.07,33.12,115400.0,26.3306,26.3704,26.3306,26.3704,115400.0
2013-06-28 11:25:00,33.12,33.12,33.06,33.06,74400.0,26.3704,26.3704,26.3227,26.3227,74400.0
2013-06-28 11:30:00,33.06,33.07,33.02,33.02,78600.0,26.3227,26.3306,26.2908,26.2908,78600.0
2013-06-28 11:35:00,33.01,33.06,33.0,33.05,89400.0,26.2829,26.3227,26.2749,26.3147,89400.0
2013-06-28 11:40:00,33.04,33.05,32.99,33.03,28400.0,26.3068,26.3147,26.2669,26.2988,28400.0
2013-06-28 11:45:00,33.03,33.08,33.01,33.07,46600.0,26.2988,26.3386,26.2829,26.3306,46600.0
2013-06-28 11:50:00,33.07,33.07,33.01,33.02,60400.0,26.3306,26.3306,26.2829,26.2908,60400.0
2013-06-28 11:55:00,33.02,33.05,33.0,33.02,56000.0,26.2908,26.3147,26.2749,26.2908,56000.0
2013-06-28 12:00:00,33.02,33.04,32.99,33.01,45200.0,26.2908,26.3068,26.2669,26.2829,45200.0
2013-06-28 12:05:00,33.01,33.02,32.98,32.99,40000.0,26.2829,26.2908,26.259,26.2669,40000.0
2013-06-28 12:10:00,32.99,32.99,32.95,32.98,48600.0,26.2669,26.2669,26.2351,26.259,48600.0
2013-06-28 12:15:00,32.98,32.98,32.92,32.93,79800.0,26.259,26.259,26.2112,26.2192,79800.0
2013-06-28 12:20:00,32.93,32.94,32.89,32.9,44400.0,26.2192,26.2271,26.1873,26.1953,44400.0
2013-06-28 12:25:00,32.9,32.9,32.86,32.86,45200.0,26.1953,26.1953,26.1634,26.1634,45200.0
2013-06-28 12:30:00,32.86,32.87,32.85,32.87,53000.0,26.1634,26.1714,26.1555,26.1714,53000.0
2013-06-28 12:35:00,32.86,32.93,32.86,32.92,37600.0,26.1634,26.2192,26.1634,26.2112,37600.0
2013-06-28 12:40:00,32.91,32.91,32.88,32.88,38200.0,26.2032,26.2032,26.1794,26.1794,38200.0
2013-06-28 12:45:00,32.88,32.93,32.88,32.9,36400.0,26.1794,26.2192,26.1794,26.1953,36400.0
2013-06-28 12:50:00,32.9,32.94,32.88,32.93,39400.0,26.1953,26.2271,26.1794,26.2192,39400.0
2013-06-28 12:55:00,32.93,32.93,32.89,32.91,35400.0,26.2192,26.2192,26.1873,26.2032,35400.0
2013-06-28 13:00:00,32.9,32.9,32.87,32.9,24000.0,26.1953,26.1953,26.1714,26.1953,24000.0
2013-06-28 13:05:00,32.91,32.93,32.89,32.93,34000.0,26.2032,26.2192,26.1873,26.2192,34000.0
2013-06-28 13:10:00,32.93,32.97,32.92,32.95,40000.0,26.2192,26.251,26.2112,26.2351,40000.0
2013-06-28 13:15:00,32.95,32.99,32.95,32.96,60400.0,26.2351,26.2669,26.2351,26.2431,60400.0
2013-06-28 13:20:00,32.96,32.96,32.94,32.96,29800.0,26.2431,26.2431,26.2271,26.2431,29800.0
2013-06-28 13:25:00,32.95,32.97,32.93,32.96,25200.0,26.2351,26.251,26.2192,26.2431,25200.0
2013-06-28 13:30:00,32.96,32.97,32.93,32.95,52800.0,26.2431,26.251,26.2192,26.2351,52800.0
2013-06-28 13:35:00,32.95,32.95,32.92,32.92,45600.0,26.2351,26.2351,26.2112,26.2112,45600.0
2013-06-28 13:40:00,32.92,32.93,32.88,32.93,49400.0,26.2112,26.2192,26.1794,26.2192,49400.0
2013-06-28 13:45:00,32.94,32.95,32.94,32.94,62600.0,26.2271,26.2351,26.2271,26.2271,62600.0
2013-06-28 13:50:00,32.94,32.96,32.93,32.96,66600.0,26.2271,26.2431,26.2192,26.2431,66600.0
2013-06-28 13:55:00,32.96,33.0,32.96,32.99,47800.0,26.2431,26.2749,26.2431,26.2669,47800.0
2013-06-28 14:00:00,32.99,33.01,32.97,32.97,46200.0,26.2669,26.2829,26.251,26.251,46200.0
2013-06-28 14:05:00,32.97,32.99,32.97,32.99,82000.0,26.251,26.2669,26.251,26.2669,82000.0
2013-06-28 14:10:00,32.99,33.02,32.99,32.99,38400.0,26.2669,26.2908,26.2669,26.2669,38400.0
2013-06-28 14:15:00,32.99,32.99,32.95,32.95,41600.0,26.2669,26.2669,26.2351,26.2351,41600.0
2013-06-28 14:20:00,32.96,32.96,32.89,32.89,54200.0,26.2431,26.2431,26.1873,26.1873,54200.0
2013-06-28 14:25:00,32.89,32.94,32.89,32.93,46200.0,26.1873,26.2271,26.1873,26.2192,46200.0
2013-06-28 14:30:00,32.93,32.94,32.9,32.9,62400.0,26.2192,26.2271,26.1953,26.1953,62400.0
2013-06-28 14:35:00,32.9,32.92,32.89,32.92,51200.0,26.1953,26.2112,26.1873,26.2112,51200.0
2013-06-28 14:40:00,32.91,32.91,32.84,32.84,153600.0,26.2032,26.2032,26.1475,26.1475,153600.0
2013-06-28 14:45:00,32.84,32.91,32.83,32.91,128000.0,26.1475,26.2032,26.1395,26.2032,128000.0
2013-06-28 14:50:00,32.91,32.93,32.9,32.93,70600.0,26.2032,26.2192,26.1953,26.2192,70600.0
2013-06-28 14:55:00,32.93,32.98,32.91,32.98,94000.0,26.2192,26.259,26.2032,26.259,94000.0
2013-06-28 15:00:00,32.97,32.97,32.88,32.88,140400.0,26.251,26.251,26.1794,26.1794,140400.0
2013-06-28 15:05:00,32.88,32.89,32.85,32.88,109600.0,26.1794,26.1873,26.1555,26.1794,109600.0
2013-06-28 15:10:00,32.88,32.91,32.88,32.91,68000.0,26.1794,26.2032,26.1794,26.2032,68000.0
2013-06-28 15:15:00,32.91,32.94,32.91,32.93,84600.0,26.2032,26.2271,26.2032,26.2192,84600.0
2013-06-28 15:20:00,32.93,32.94,32.92,32.93,64000.0,26.2192,26.2271,26.2112,26.2192,64000.0
2013-06-28 15:25:00,32.93,32.95,32.92,32.95,77400.0,26.2192,26.2351,26.2112,26.2351,77400.0
2013-06-28 15:30:00,32.95,33.01,32.95,32.99,128800.0,26.2351,26.2829,26.2351,26.2669,128800.0
2013-06-28 15:35:00,32.99,32.99,32.97,32.98,91200.0,26.2669,26.2669,26.251,26.259,91200.0
2013-06-28 15:40:00,32.98,33.0,32.94,32.95,177400.0,26.259,26.2749,26.2271,26.2351,177400.0
2013-06-28 15:45:00,32.95,32.96,32.91,32.91,144000.0,26.2351,26.2431,26.2032,26.2032,144000.0
2013-06-28 15:50:00,32.91,32.91,32.85,32.85,310400.0,26.2032,26.2032,26.1555,26.1555,310400.0
2013-06-28 15:55:00,32.85,32.85,32.7,32.74,583000.0,26.1555,26.1555,26.036,26.0679,583000.0
2013-07-01 09:30:00,33.05,33.07,32.95,32.97,193200.0,26.3147,26.3306,26.2351,26.251,193200.0
2013-07-01 09:35:00,32.99,33.02,32.93,32.95,86000.0,26.2669,26.2908,26.2192,26.2351,86000.0
2013-07-01 09:40:00,32.96,32.99,32.91,32.93,239000.0,26.2431,26.2669,26.2032,26.2192,239000.0
2013-07-01 09:45:00,32.93,32.99,32.91,32.99,89000.0,26.2192,26.2669,26.2032,26.2669,89000.0
2013-07-01 09:50:00,32.99,33.05,32.99,33.02,59200.0,26.2669,26.3147,26.2669,26.2908,59200.0
2013-07-01 09:55:00,33.02,33.07,33.02,33.05,56600.0,26.2908,26.3306,26.2908,26.3147,56600.0
2013-07-01 10:00:00,33.05,33.09,33.02,33.08,107200.0,26.3147,26.3466,26.2908,26.3386,107200.0
2013-07-01 10:05:00,33.09,33.1,33.07,33.08,119000.0,26.3466,26.3545,26.3306,26.3386,119000.0
2013-07-01 10:10:00,33.09,33.09,33.06,33.08,63400.0,26.3466,26.3466,26.3227,26.3386,63400.0
2013-07-01 10:15:00,33.08,33.08,33.04,33.07,55200.0,26.3386,26.3386,26.3068,26.3306,55200.0
2013-07-01 10:20:00,33.08,33.08,33.06,33.07,66200.0,26.3386,26.3386,26.3227,26.3306,66200.0
2013-07-01 10:25:00,33.08,33.09,33.05,33.06,85800.0,26.3386,26.3466,26.3147,26.3227,85800.0
2013-07-01 10:30:00,33.06,33.07,33.05,33.06,64200.0,26.3227,26.3306,26.3147,26.3227,64200.0
2013-07-01 10:35:00,33.06,33.06,33.04,33.05,35800.0,26.3227,26.3227,26.3068,26.3147,35800.0
2013-07-01 10:40:00,33.05,33.06,33.04,33.04,42000.0,26.3147,26.3227,26.3068,26.3068,42000.0
2013-07-01 10:45:00,33.04,33.06,33.02,33.02,78400.0,26.3068,26.3227,26.2908,26.2908,78400.0
2013-07-01 10:50:00,33.02,33.04,33.0,33.04,64400.0,26.2908,26.3068,26.2749,26.3068,64400.0
2013-07-01 10:55:00,33.05,33.09,33.04,33.04,75200.0,26.3147,26.3466,26.3068,26.3068,75200.0
2013-07-01 11:00:00,33.04,33.1,33.04,33.06,72200.0,26.3068,26.3545,26.3068,26.3227,72200.0
2013-07-01 11:05:00,33.06,33.09,33.06,33.09,63200.0,26.3227,26.3466,26.3227,26.3466,63200.0
2013-07-01 11:10:00,33.09,33.09,33.08,33.09,65000.0,26.3466,26.3466,26.3386,26.3466,65000.0
2013-07-01 11:15:00,33.09,33.09,33.06,33.09,46800.0,26.3466,26.3466,26.3227,26.3466,46800.0
2013-07-01 11:20:00,33.09,33.09,33.05,33.08,43800.0,26.3466,26.3466,26.3147,26.3386,43800.0
2013-07-01 11:25:00,33.07,33.08,33.04,33.04,69200.0,26.3306,26.3386,26.3068,26.3068,69200.0
2013-07-01 11:30:00,33.04,33.04,33.02,33.02,77400.0,26.3068,26.3068,26.2908,26.2908,77400.0
2013-07-01 11:35:00,33.02,33.03,33.01,33.02,56400.0,26.2908,26.2988,26.2829,26.2908,56400.0
2013-07-01 11:40:00,33.02,33.07,33.01,33.06,42800.0,26.2908,26.3306,26.2829,26.3227,42800.0
2013-07-01 11:45:00,33.06,33.08,33.06,33.08,59600.0,26.3227,26.3386,26.3227,26.3386,59600.0
2013-07-01 11:50:00,33.08,33.12,33.08,33.1,100800.0,26.3386,26.3704,26.3386,26.3545,100800.0
2013-07-01 11:55:00,33.1,33.15,33.1,33.15,35200.0,26.3545,26.3943,26.3545,26.3943,35200.0
2013-07-01 12:00:00,33.15,33.17,33.13,33.14,50200.0,26.3943,26.4103,26.3784,26.3864,50200.0
2013-07-01 12:05:00,33.14,33.15,33.11,33.15,39000.0,26.3864,26.3943,26.3625,26.3943,39000.0
2013-07-01 12:10:00,33.15,33.21,33.15,33.2,134200.0,26.3943,26.4421,26.3943,26.4341,134200.0
2013-07-01 12:15:00,33.2,33.24,33.18,33.18,68400.0,26.4341,26.466,26.4182,26.4182,68400.0
2013-07-01 12:20:00,33.18,33.2,33.15,33.16,31000.0,26.4182,26.4341,26.3943,26.4023,31000.0
2013-07-01 12:25:00,33.16,33.16,33.12,33.13,28000.0,26.4023,26.4023,26.3704,26.3784,28000.0
2013-07-01 12:30:00,33.14,33.15,33.12,33.13,32400.0,26.3864,26.3943,26.3704,26.3784,32400.0
2013-07-01 12:35:00,33.12,33.17,33.12,33.16,23600.0,26.3704,26.4103,26.3704,26.4023,23600.0
2013-07-01 12:40:00,33.16,33.2,33.15,33.19,31600.0,26.4023,26.4341,26.3943,26.4262,31600.0
2013-07-01 12:45:00,33.19,33.23,33.17,33.21,99400.0,26.4262,26.458,26.4103,26.4421,99400.0
2013-07-01 12:50:00,33.21,33.23,33.2,33.21,104800.0,26.4421,26.458,26.4341,26.4421,104800.0
2013-07-01 12:55:00,33.21,33.24,33.19,33.2,139200.0,26.4421,26.466,26.4262,26.4341,139200.0
2013-07-01 13:00:00,33.2,33.24,33.2,33.24,100600.0,26.4341,26.466,26.4341,26.466,100600.0
2013-07-01 13:05:00,33.24,33.24,33.22,33.23,38800.0,26.466,26.466,26.4501,26.458,38800.0
2013-07-01 13:10:00,33.23,33.23,33.18,33.19,41000.0,26.458,26.458,26.4182,26.4262,41000.0
2013-07-01 13:15:00,33.19,33.21,33.19,33.2,34800.0,26.4262,26.4421,26.4262,26.4341,34800.0
2013-07-01 13:20:00,33.2,33.22,33.19,33.21,51400.0,26.4341,26.4501,26.4262,26.4421,51400.0
2013-07-01 13:25:00,33.21,33.24,33.21,33.24,52400.0,26.4421,26.466,26.4421,26.466,52400.0
2013-07-01 13:30:00,33.24,33.24,33.23,33.23,29800.0,26.466,26.466,26.458,26.458,29800.0
2013-07-01 13:35:00,33.23,33.23,33.19,33.2,28400.0,26.458,26.458,26.4262,26.4341,28400.0
2013-07-01 13:40:00,33.2,33.2,33.14,33.14,35600.0,26.4341,26.4341,26.3864,26.3864,35600.0
2013-07-01 13:45:00,33.14,33.16,33.13,33.15,34200.0,26.3864,26.4023,26.3784,26.3943,34200.0
2013-07-01 13:50:00,33.15,33.18,33.14,33.16,46400.0,26.3943,26.4182,26.3864,26.4023,46400.0
2013-07-01 13:55:00,33.16,33.17,33.12,33.13,52200.0,26.4023,26.4103,26.3704,26.3784,52200.0
2013-07-01 14:00:00,33.12,33.17,33.11,33.16,65200.0,26.3704,26.4103,26.3625,26.4023,65200.0
2013-07-01 14:05:00,33.16,33.21,33.16,33.2,90800.0,26.4023,26.4421,26.4023,26.4341,90800.0
2013-07-01 14:10:00,33.2,33.21,33.12,33.12,56000.0,26.4341,26.4421,26.3704,26.3704,56000.0
2013-07-01 14:15:00,33.12,33.12,33.1,33.1,33800.0,26.3704,26.3704,26.3545,26.3545,33800.0
2013-07-01 14:20:00,33.1,33.13,33.07,33.1,73400.0,26.3545,26.3784,26.3306,26.3545,73400.0
2013-07-01 14:25:00,33.1,33.13,33.09,33.12,40200.0,26.3545,26.3784,26.3466,26.3704,40200.0
2013-07-01 14:30:00,33.13,33.13,33.11,33.11,33600.0,26.3784,26.3784,26.3625,26.3625,33600.0
2013-07-01 14:35:00,33.1,33.13,33.09,33.11,32400.0,26.3545,26.3784,26.3466,26.3625,32400.0
2013-07-01 14:40:00,33.11,33.14,33.1,33.14,37200.0,26.3625,26.3864,26.3545,26.3864,37200.0
2013-07-01 14:45:00,33.14,33.15,33.12,33.13,47600.0,26.3864,26.3943,26.3704,26.3784,47600.0
2013-07-01 14:50:00,33.13,33.19,33.12,33.18,47200.0,26.3784,26.4262,26.3704,26.4182,47200.0
2013-07-01 14:55:00,33.18,33.21,33.17,33.19,27000.0,26.4182,26.4421,26.4103,26.4262,27000.0
2013-07-01 15:00:00,33.2,33.2,33.17,33.19,71800.0,26.4341,26.4341,26.4103,26.4262,71800.0
2013-07-01 15:05:00,33.2,33.22,33.19,33.22,48800.0,26.4341,26.4501,26.4262,26.4501,48800.0
2013-07-01 15:10:00,33.22,33.22,33.19,33.19,61200.0,26.4501,26.4501,26.4262,26.4262,61200.0
2013-07-01 15:15:00,33.19,33.19,33.16,33.17,54000.0,26.4262,26.4262,26.4023,26.4103,54000.0
2013-07-01 15:20:00,33.17,33.19,33.15,33.18,69800.0,26.4103,26.4262,26.3943,26.4182,69800.0
2013-07-01 15:25:00,33.18,33.21,33.17,33.17,84000.0,26.4182,26.4421,26.4103,26.4103,84000.0
2013-07-01 15:30:00,33.17,33.17,33.14,33.15,122800.0,26.4103,26.4103,26.3864,26.3943,122800.0
2013-07-01 15:35:00,33.15,33.17,33.13,33.14,161200.0,26.3943,26.4103,26.3784,26.3864,161200.0
2013-07-01 15:40:00,33.14,33.15,33.12,33.13,164200.0,26.3864,26.3943,26.3704,26.3784,164200.0
2013-07-01 15:45:00,33.14,33.16,33.13,33.13,164200.0,26.3864,26.4023,26.3784,26.3784,164200.0
2013-07-01 15:50:00,33.13,33.16,33.1,33.15,285600.0,26.3784,26.4023,26.3545,26.3943,285600.0
2013-07-01 15:55:00,33.16,33.17,33.12,33.13,331200.0,26.4023,26.4103,26.3704,26.3784,331200.0
2013-07-02 09:30:00,33.12,33.15,33.04,33.13,200000.0,26.3704,26.3943,26.3068,26.3784,200000.0
2013-07-02 09:35:00,33.13,33.15,33.1,33.15,110400.0,26.3784,26.3943,26.3545,26.3943,110400.0
2013-07-02 09:40:00,33.14,33.23,33.14,33.23,157200.0,26.3864,26.458,26.3864,26.458,157200.0
2013-07-02 09:45:00,33.23,33.28,33.17,33.26,114000.0,26.458,26.4978,26.4103,26.4819,114000.0
2013-07-02 09:50:00,33.25,33.28,33.24,33.26,46800.0,26.474,26.4978,26.466,26.4819,46800.0
2013-07-02 09:55:00,33.27,33.3,33.22,33.24,52800.0,26.4899,26.5138,26.4501,26.466,52800.0
2013-07-02 10:00:00,33.23,33.26,33.17,33.21,76800.0,26.458,26.4819,26.4103,26.4421,76800.0
2013-07-02 10:05:00,33.22,33.27,33.21,33.23,62400.0,26.4501,26.4899,26.4421,26.458,62400.0
2013-07-02 10:10:00,33.23,33.29,33.19,33.28,56600.0,26.458,26.5058,26.4262,26.4978,56600.0
2013-07-02 10:15:00,33.29,33.31,33.26,33.31,55200.0,26.5058,26.5217,26.4819,26.5217,55200.0
2013-07-02 10:20:00,33.31,33.39,33.31,33.35,154400.0,26.5217,26.5854,26.5217,26.5536,154400.0
2013-07-02 10:25:00,33.35,33.41,33.33,33.38,103000.0,26.5536,26.6014,26.5377,26.5775,103000.0
2013-07-02 10:30:00,33.38,33.38,33.27,33.29,94000.0,26.5775,26.5775,26.4899,26.5058,94000.0
2013-07-02 10:35:00,33.28,33.37,33.27,33.36,87400.0,26.4978,26.5695,26.4899,26.5615,87400.0
2013-07-02 10:40:00,33.37,33.44,33.37,33.4,89000.0,26.5695,26.6252,26.5695,26.5934,89000.0
2013-07-02 10:45:00,33.4,33.41,33.37,33.38,76200.0,26.5934,26.6014,26.5695,26.5775,76200.0
2013-07-02 10:50:00,33.39,33.43,33.38,33.4,56400.0,26.5854,26.6173,26.5775,26.5934,56400.0
2013-07-02 10:55:00,33.4,33.43,33.38,33.4,54600.0,26.5934,26.6173,26.5775,26.5934,54600.0
2013-07-02 11:00:00,33.4,33.42,33.38,33.41,46600.0,26.5934,26.6093,26.5775,26.6014,46600.0
2013-07-02 11:05:00,33.41,33.44,33.4,33.44,53000.0,26.6014,26.6252,26.5934,26.6252,53000.0
2013-07-02 11:10:00,33.43,33.44,33.42,33.44,62800.0,26.6173,26.6252,26.6093,26.6252,62800.0
2013-07-02 11:15:00,33.44,33.49,33.44,33.49,98000.0,26.6252,26.665,26.6252,26.665,98000.0
2013-07-02 11:20:00,33.49,33.49,33.45,33.45,73800.0,26.665,26.665,26.6332,26.6332,73800.0
2013-07-02 11:25:00,33.44,33.48,33.41,33.43,93800.0,26.6252,26.6571,26.6014,26.6173,93800.0
2013-07-02 11:30:00,33.44,33.44,33.4,33.4,109000.0,26.6252,26.6252,26.5934,26.5934,109000.0
2013-07-02 11:35:00,33.41,33.42,33.4,33.41,45000.0,26.6014,26.6093,26.5934,26.6014,45000.0
2013-07-02 11:40:00,33.42,33.43,33.38,33.43,37000.0,26.6093,26.6173,26.5775,26.6173,37000.0
2013-07-02 11:45:00,33.43,33.49,33.42,33.47,77000.0,26.6173,26.665,26.6093,26.6491,77000.0
2013-07-02 11:50:00,33.48,33.49,33.46,33.49,60200.0,26.6571,26.665,26.6412,26.665,60200.0
2013-07-02 11:55:00,33.49,33.5,33.47,33.5,76200.0,26.665,26.673,26.6491,26.673,76200.0
2013-07-02 12:00:00,33.49,33.55,33.49,33.54,74000.0,26.665,26.7128,26.665,26.7049,74000.0
2013-07-02 12:05:00,33.54,33.6,33.54,33.56,165800.0,26.7049,26.7526,26.7049,26.7208,165800.0
2013-07-02 12:10:00,33.56,33.56,33.49,33.52,64800.0,26.7208,26.7208,26.665,26.6889,64800.0
2013-07-02 12:15:00,33.52,33.52,33.48,33.49,53200.0,26.6889,26.6889,26.6571,26.665,53200.0
2013-07-02 12:20:00,33.49,33.49,33.47,33.48,51800.0,26.665,26.665,26.6491,26.6571,51800.0
2013-07-02 12:25:00,33.47,33.5,33.46,33.49,27600.0,26.6491,26.673,26.6412,26.665,27600.0
2013-07-02 12:30:00,33.49,33.5,33.45,33.45,114000.0,26.665,26.673,26.6332,26.6332,114000.0
2013-07-02 12:35:00,33.45,33.47,33.44,33.44,34200.0,26.6332,26.6491,26.6252,26.6252,34200.0
2013-07-02 12:40:00,33.44,33.45,33.39,33.4,60400.0,26.6252,26.6332,26.5854,26.5934,60400.0
2013-07-02 12:45:00,33.4,33.44,33.37,33.43,49800.0,26.5934,26.6252,26.5695,26.6173,49800.0
2013-07-02 12:50:00,33.44,33.45,33.39,33.39,38400.0,26.6252,26.6332,26.5854,26.5854,38400.0
2013-07-02 12:55:00,33.39,33.46,33.39,33.43,64400.0,26.5854,26.6412,26.5854,26.6173,64400.0
2013-07-02 13:00:00,33.44,33.44,33.4,33.42,36000.0,26.6252,26.6252,26.5934,26.6093,36000.0
2013-07-02 13:05:00,33.42,33.43,33.41,33.43,23200.0,26.6093,26.6173,26.6014,26.6173,23200.0
2013-07-02 13:10:00,33.43,33.44,33.38,33.39,43200.0,26.6173,26.6252,26.5775,26.5854,43200.0
2013-07-02 13:15:00,33.38,33.42,33.36,33.42,40600.0,26.5775,26.6093,26.5615,26.6093,40600.0
2013-07-02 13:20:00,33.42,33.45,33.42,33.43,33600.0,26.6093,26.6332,26.6093,26.6173,33600.0
2013-07-02 13:25:00,33.42,33.44,33.41,33.41,32200.0,26.6093,26.6252,26.6014,26.6014,32200.0
2013-07-02 13:30:00,33.4,33.44,33.38,33.42,33200.0,26.5934,26.6252,26.5775,26.6093,33200.0
2013-07-02 13:35:00,33.42,33.42,33.35,33.37,54400.0,26.6093,26.6093,26.5536,26.5695,54400.0
2013-07-02 13:40:00,33.37,33.37,33.31,33.33,54600.0,26.5695,26.5695,26.5217,26.5377,54600.0
2013-07-02 13:45:00,33.33,33.35,33.31,33.34,38200.0,26.5377,26.5536,26.5217,26.5456,38200.0
2013-07-02 13:50:00,33.34,33.38,33.33,33.38,43400.0,26.5456,26.5775,26.5377,26.5775,43400.0
2013-07-02 13:55:00,33.38,33.39,33.37,33.39,22000.0,26.5775,26.5854,26.5695,26.5854,22000.0
2013-07-02 14:00:00,33.38,33.4,33.36,33.39,64000.0,26.5775,26.5934,26.5615,26.5854,64000.0
2013-07-02 14:05:00,33.4,33.41,33.35,33.35,57600.0,26.5934,26.6014,26.5536,26.5536,57600.0
2013-07-02 14:10:00,33.36,33.37,33.29,33.32,54200.0,26.5615,26.5695,26.5058,26.5297,54200.0
2013-07-02 14:15:00,33.32,33.32,33.29,33.3,73800.0,26.5297,26.5297,26.5058,26.5138,73800.0
2013-07-02 14:20:00,33.3,33.31,33.26,33.27,66800.0,26.5138,26.5217,26.4819,26.4899,66800.0
2013-07-02 14:25:00,33.27,33.33,33.24,33.31,206200.0,26.4899,26.5377,26.466,26.5217,206200.0
2013-07-02 14:30:00,33.31,33.33,33.31,33.32,63600.0,26.5217,26.5377,26.5217,26.5297,63600.0
2013-07-02 14:35:00,33.32,33.34,33.24,33.25,86800.0,26.5297,26.5456,26.466,26.474,86800.0
2013-07-02 14:40:00,33.26,33.31,33.26,33.28,58600.0,26.4819,26.5217,26.4819,26.4978,58600.0
2013-07-02 14:45:00,33.29,33.33,33.25,33.32,80400.0,26.5058,26.5377,26.474,26.5297,80400.0
2013-07-02 14:50:00,33.32,33.35,33.3,33.33,80800.0,26.5297,26.5536,26.5138,26.5377,80800.0
2013-07-02 14:55:00,33.33,33.36,33.33,33.33,46200.0,26.5377,26.5615,26.5377,26.5377,46200.0
2013-07-02 15:00:00,33.33,33.33,33.31,33.32,53200.0,26.5377,26.5377,26.5217,26.5297,53200.0
2013-07-02 15:05:00,33.32,33.37,33.31,33.33,63000.0,26.5297,26.5695,26.5217,26.5377,63000.0
2013-07-02 15:10:00,33.33,33.38,33.33,33.35,48000.0,26.5377,26.5775,26.5377,26.5536,48000.0
2013-07-02 15:15:00,33.36,33.38,33.35,33.38,71200.0,26.5615,26.5775,26.5536,26.5775,71200.0
2013-07-02 15:20:00,33.38,33.4,33.34,33.34,77400.0,26.5775,26.5934,26.5456,26.5456,77400.0
2013-07-02 15:25:00,33.34,33.35,33.3,33.3,110400.0,26.5456,26.5536,26.5138,26.5138,110400.0
2013-07-02 15:30:00,33.3,33.31,33.26,33.29,83400.0,26.5138,26.5217,26.4819,26.5058,83400.0
2013-07-02 15:35:00,33.29,33.35,33.28,33.33,82800.0,26.5058,26.5536,26.4978,26.5377,82800.0
2013-07-02 15:40:00,33.34,33.35,33.31,33.32,101400.0,26.5456,26.5536,26.5217,26.5297,101400.0
2013-07-02 15:45:00,33.32,33.37,33.3,33.34,133800.0,26.5297,26.5695,26.5138,26.5456,133800.0
2013-07-02 15:50:00,33.35,33.38,33.35,33.37,186600.0,26.5536,26.5775,26.5536,26.5695,186600.0
2013-07-02 15:55:00,33.37,33.42,33.37,33.38,294600.0,26.5695,26.6093,26.5695,26.5775,294600.0
2013-07-03 09:30:00,33.22,33.37,33.2,33.28,253200.0,26.4501,26.5695,26.4341,26.4978,253200.0
2013-07-03 09:35:00,33.27,33.47,33.27,33.43,104800.0,26.4899,26.6491,26.4899,26.6173,104800.0
2013-07-03 09:40:00,33.42,33.49,33.42,33.44,173000.0,26.6093,26.665,26.6093,26.6252,173000.0
2013-07-03 09:45:00,33.44,33.44,33.38,33.41,104200.0,26.6252,26.6252,26.5775,26.6014,104200.0
2013-07-03 09:50:00,33.4,33.55,33.4,33.55,158000.0,26.5934,26.7128,26.5934,26.7128,158000.0
2013-07-03 09:55:00,33.55,33.55,33.46,33.52,150000.0,26.7128,26.7128,26.6412,26.6889,150000.0
2013-07-03 10:00:00,33.46,33.54,33.41,33.42,134400.0,26.6412,26.7049,26.6014,26.6093,134400.0
2013-07-03 10:05:00,33.41,33.44,33.38,33.44,85200.0,26.6014,26.6252,26.5775,26.6252,85200.0
2013-07-03 10:10:00,33.44,33.46,33.4,33.46,115000.0,26.6252,26.6412,26.5934,26.6412,115000.0
2013-07-03 10:15:00,33.46,33.48,33.42,33.44,80400.0,26.6412,26.6571,26.6093,26.6252,80400.0
2013-07-03 10:20:00,33.44,33.57,33.44,33.57,98400.0,26.6252,26.7287,26.6252,26.7287,98400.0
2013-07-03 10:25:00,33.56,33.59,33.51,33.59,76600.0,26.7208,26.7447,26.681,26.7447,76600.0
2013-07-03 10:30:00,33.59,33.6,33.54,33.6,147400.0,26.7447,26.7526,26.7049,26.7526,147400.0
2013-07-03 10:35:00,33.6,33.64,33.59,33.6,154600.0,26.7526,26.7845,26.7447,26.7526,154600.0
2013-07-03 10:40:00,33.6,33.69,33.59,33.66,230600.0,26.7526,26.8243,26.7447,26.8004,230600.0
2013-07-03 10:45:00,33.65,33.68,33.6,33.67,176400.0,26.7924,26.8163,26.7526,26.8084,176400.0
2013-07-03 10:50:00,33.67,33.67,33.58,33.58,115600.0,26.8084,26.8084,26.7367,26.7367,115600.0
2013-07-03 10:55:00,33.58,33.62,33.57,33.6,86400.0,26.7367,26.7686,26.7287,26.7526,86400.0
2013-07-03 11:00:00,33.6,33.63,33.59,33.63,153400.0,26.7526,26.7765,26.7447,26.7765,153400.0
2013-07-03 11:05:00,33.63,33.64,33.58,33.59,86000.0,26.7765,26.7845,26.7367,26.7447,86000.0
2013-07-03 11:10:00,33.58,33.63,33.58,33.62,116000.0,26.7367,26.7765,26.7367,26.7686,116000.0
2013-07-03 11:15:00,33.61,33.69,33.61,33.66,161200.0,26.7606,26.8243,26.7606,26.8004,161200.0
2013-07-03 11:20:00,33.67,33.7,33.63,33.63,96200.0,26.8084,26.8323,26.7765,26.7765,96200.0
2013-07-03 11:25:00,33.63,33.63,33.61,33.63,51800.0,26.7765,26.7765,26.7606,26.7765,51800.0
2013-07-03 11:30:00,33.63,33.63,33.59,33.6,74600.0,26.7765,26.7765,26.7447,26.7526,74600.0
2013-07-03 11:35:00,33.6,33.6,33.58,33.59,20800.0,26.7526,26.7526,26.7367,26.7447,20800.0
2013-07-03 11:40:00,33.59,33.62,33.58,33.62,96400.0,26.7447,26.7686,26.7367,26.7686,96400.0
2013-07-03 11:45:00,33.62,33.69,33.62,33.68,160600.0,26.7686,26.8243,26.7686,26.8163,160600.0
2013-07-03 11:50:00,33.69,33.74,33.68,33.74,227000.0,26.8243,26.8641,26.8163,26.8641,227000.0
2013-07-03 11:55:00,33.74,33.82,33.74,33.79,226600.0,26.8641,26.9278,26.8641,26.9039,226600.0
2013-07-03 12:00:00,33.79,33.8,33.75,33.75,85800.0,26.9039,26.9119,26.8721,26.8721,85800.0
2013-07-03 12:05:00,33.75,33.82,33.74,33.82,105400.0,26.8721,26.9278,26.8641,26.9278,105400.0
2013-07-03 12:10:00,33.82,33.84,33.78,33.79,106000.0,26.9278,26.9437,26.8959,26.9039,106000.0
2013-07-03 12:15:00,33.79,33.81,33.77,33.79,105200.0,26.9039,26.9198,26.888,26.9039,105200.0
2013-07-03 12:20:00,33.79,33.82,33.77,33.77,69600.0,26.9039,26.9278,26.888,26.888,69600.0
2013-07-03 12:25:00,33.77,33.78,33.74,33.74,44200.0,26.888,26.8959,26.8641,26.8641,44200.0
2013-07-03 12:30:00,33.74,33.76,33.71,33.71,67200.0,26.8641,26.88,26.8402,26.8402,67200.0
2013-07-03 12:35:00,33.71,33.71,33.66,33.67,85800.0,26.8402,26.8402,26.8004,26.8084,85800.0
2013-07-03 12:40:00,33.67,33.67,33.59,33.59,87600.0,26.8084,26.8084,26.7447,26.7447,87600.0
2013-07-03 12:45:00,33.59,33.66,33.58,33.64,116800.0,26.7447,26.8004,26.7367,26.7845,116800.0
2013-07-03 12:50:00,33.65,33.66,33.6,33.63,109200.0,26.7924,26.8004,26.7526,26.7765,109200.0
2013-07-03 12:55:00,33.61,33.66,33.61,33.65,191800.0,26.7606,26.8004,26.7606,26.7924,191800.0
2013-07-05 09:30:00,33.94,34.0,33.86,33.94,331600.0,27.0233,27.0711,26.9596,27.0233,331600.0
2013-07-05 09:35:00,33.94,33.94,33.84,33.84,64000.0,27.0233,27.0233,26.9437,26.9437,64000.0
2013-07-05 09:40:00,33.83,33.95,33.83,33.94,109200.0,26.9358,27.0313,26.9358,27.0233,109200.0
2013-07-05 09:45:00,33.94,33.98,33.91,33.93,111600.0,27.0233,27.0552,26.9995,27.0154,111600.0
2013-07-05 09:50:00,33.94,33.94,33.82,33.83,56000.0,27.0233,27.0233,26.9278,26.9358,56000.0
2013-07-05 09:55:00,33.83,33.84,33.71,33.71,86600.0,26.9358,26.9437,26.8402,26.8402,86600.0
2013-07-05 10:00:00,33.71,33.74,33.65,33.69,129000.0,26.8402,26.8641,26.7924,26.8243,129000.0
2013-07-05 10:05:00,33.7,33.77,33.68,33.71,57400.0,26.8323,26.888,26.8163,26.8402,57400.0
2013-07-05 10:10:00,33.71,33.71,33.61,33.63,129000.0,26.8402,26.8402,26.7606,26.7765,129000.0
2013-07-05 10:15:00,33.64,33.64,33.52,33.58,108200.0,26.7845,26.7845,26.6889,26.7367,108200.0
2013-07-05 10:20:00,33.57,33.57,33.45,33.48,98600.0,26.7287,26.7287,26.6332,26.6571,98600.0
2013-07-05 10:25:00,33.48,33.54,33.45,33.52,91600.0,26.6571,26.7049,26.6332,26.6889,91600.0
2013-07-05 10:30:00,33.53,33.6,33.51,33.59,65400.0,26.6969,26.7526,26.681,26.7447,65400.0
2013-07-05 10:35:00,33.6,33.6,33.52,33.55,52000.0,26.7526,26.7526,26.6889,26.7128,52000.0
2013-07-05 10:40:00,33.55,33.63,33.54,33.58,51000.0,26.7128,26.7765,26.7049,26.7367,51000.0
2013-07-05 10:45:00,33.57,33.61,33.54,33.55,44800.0,26.7287,26.7606,26.7049,26.7128,44800.0
2013-07-05 10:50:00,33.56,33.58,33.52,33.58,35200.0,26.7208,26.7367,26.6889,26.7367,35200.0
2013-07-05 10:55:00,33.58,33.66,33.58,33.62,52400.0,26.7367,26.8004,26.7367,26.7686,52400.0
2013-07-05 11:00:00,33.63,33.65,33.6,33.62,66600.0,26.7765,26.7924,26.7526,26.7686,66600.0
2013-07-05 11:05:00,33.62,33.63,33.57,33.62,105200.0,26.7686,26.7765,26.7287,26.7686,105200.0
2013-07-05 11:10:00,33.62,33.66,33.6,33.6,38200.0,26.7686,26.8004,26.7526,26.7526,38200.0
2013-07-05 11:15:00,33.61,33.62,33.56,33.6,38400.0,26.7606,26.7686,26.7208,26.7526,38400.0
2013-07-05 11:20:00,33.61,33.63,33.58,33.6,38200.0,26.7606,26.7765,26.7367,26.7526,38200.0
2013-07-05 11:25:00,33.61,33.63,33.57,33.57,29000.0,26.7606,26.7765,26.7287,26.7287,29000.0
2013-07-05 11:30:00,33.57,33.58,33.54,33.54,43600.0,26.7287,26.7367,26.7049,26.7049,43600.0
2013-07-05 11:35:00,33.54,33.6,33.51,33.59,34200.0,26.7049,26.7526,26.681,26.7447,34200.0
2013-07-05 11:40:00,33.59,33.61,33.58,33.59,21200.0,26.7447,26.7606,26.7367,26.7447,21200.0
2013-07-05 11:45:00,33.59,33.63,33.57,33.62,34400.0,26.7447,26.7765,26.7287,26.7686,34400.0
2013-07-05 11:50:00,33.62,33.64,33.58,33.58,37000.0,26.7686,26.7845,26.7367,26.7367,37000.0
2013-07-05 11:55:00,33.59,33.69,33.59,33.67,78000.0,26.7447,26.8243,26.7447,26.8084,78000.0
2013-07-05 12:00:00,33.67,33.69,33.67,33.67,66800.0,26.8084,26.8243,26.8084,26.8084,66800.0
2013-07-05 12:05:00,33.68,33.69,33.66,33.67,48200.0,26.8163,26.8243,26.8004,26.8084,48200.0
2013-07-05 12:10:00,33.67,33.71,33.67,33.69,62600.0,26.8084,26.8402,26.8084,26.8243,62600.0
2013-07-05 12:15:00,33.69,33.72,33.67,33.71,55200.0,26.8243,26.8482,26.8084,26.8402,55200.0
2013-07-05 12:20:00,33.7,33.74,33.69,33.73,33800.0,26.8323,26.8641,26.8243,26.8561,33800.0
2013-07-05 12:25:00,33.73,33.73,33.7,33.7,18400.0,26.8561,26.8561,26.8323,26.8323,18400.0
2013-07-05 12:30:00,33.7,33.74,33.7,33.74,36000.0,26.8323,26.8641,26.8323,26.8641,36000.0
2013-07-05 12:35:00,33.74,33.76,33.73,33.74,59800.0,26.8641,26.88,26.8561,26.8641,59800.0
2013-07-05 12:40:00,33.74,33.74,33.69,33.7,54800.0,26.8641,26.8641,26.8243,26.8323,54800.0
2013-07-05 12:45:00,33.7,33.71,33.68,33.69,24400.0,26.8323,26.8402,26.8163,26.8243,24400.0
2013-07-05 12:50:00,33.69,33.71,33.67,33.69,45000.0,26.8243,26.8402,26.8084,26.8243,45000.0
2013-07-05 12:55:00,33.69,33.7,33.68,33.68,32400.0,26.8243,26.8323,26.8163,26.8163,32400.0
2013-07-05 13:00:00,33.68,33.68,33.62,33.62,30800.0,26.8163,26.8163,26.7686,26.7686,30800.0
2013-07-05 13:05:00,33.63,33.67,33.61,33.65,35600.0,26.7765,26.8084,26.7606,26.7924,35600.0
2013-07-05 13:10:00,33.65,33.72,33.65,33.71,41200.0,26.7924,26.8482,26.7924,26.8402,41200.0
2013-07-05 13:15:00,33.71,33.72,33.65,33.67,59600.0,26.8402,26.8482,26.7924,26.8084,59600.0
2013-07-05 13:20:00,33.66,33.7,33.65,33.7,34200.0,26.8004,26.8323,26.7924,26.8323,34200.0
2013-07-05 13:25:00,33.71,33.71,33.69,33.71,12400.0,26.8402,26.8402,26.8243,26.8402,12400.0
2013-07-05 13:30:00,33.71,33.71,33.67,33.7,19800.0,26.8402,26.8402,26.8084,26.8323,19800.0
2013-07-05 13:35:00,33.69,33.72,33.68,33.68,22600.0,26.8243,26.8482,26.8163,26.8163,22600.0
2013-07-05 13:40:00,33.69,33.69,33.66,33.68,37000.0,26.8243,26.8243,26.8004,26.8163,37000.0
2013-07-05 13:45:00,33.68,33.68,33.65,33.65,13000.0,26.8163,26.8163,26.7924,26.7924,13000.0
2013-07-05 13:50:00,33.65,33.68,33.63,33.68,22800.0,26.7924,26.8163,26.7765,26.8163,22800.0
2013-07-05 13:55:00,33.68,33.68,33.65,33.66,15400.0,26.8163,26.8163,26.7924,26.8004,15400.0
2013-07-05 14:00:00,33.66,33.71,33.66,33.71,35200.0,26.8004,26.8402,26.8004,26.8402,35200.0
2013-07-05 14:05:00,33.7,33.73,33.68,33.73,26800.0,26.8323,26.8561,26.8163,26.8561,26800.0
2013-07-05 14:10:00,33.73,33.78,33.73,33.78,45000.0,26.8561,26.8959,26.8561,26.8959,45000.0
2013-07-05 14:15:00,33.79,33.8,33.75,33.75,49600.0,26.9039,26.9119,26.8721,26.8721,49600.0
2013-07-05 14:20:00,33.76,33.79,33.76,33.77,27600.0,26.88,26.9039,26.88,26.888,27600.0
2013-07-05 14:25:00,33.76,33.81,33.76,33.79,36800.0,26.88,26.9198,26.88,26.9039,36800.0
2013-07-05 14:30:00,33.8,33.83,33.77,33.77,37400.0,26.9119,26.9358,26.888,26.888,37400.0
2013-07-05 14:35:00,33.79,33.82,33.79,33.8,46800.0,26.9039,26.9278,26.9039,26.9119,46800.0
2013-07-05 14:40:00,33.8,33.81,33.76,33.77,27200.0,26.9119,26.9198,26.88,26.888,27200.0
2013-07-05 14:45:00,33.76,33.77,33.71,33.73,69000.0,26.88,26.888,26.8402,26.8561,69000.0
2013-07-05 14:50:00,33.74,33.78,33.74,33.78,29400.0,26.8641,26.8959,26.8641,26.8959,29400.0
2013-07-05 14:55:00,33.77,33.79,33.74,33.79,66400.0,26.888,26.9039,26.8641,26.9039,66400.0
2013-07-05 15:00:00,33.79,33.82,33.77,33.77,29000.0,26.9039,26.9278,26.888,26.888,29000.0
2013-07-05 15:05:00,33.77,33.8,33.77,33.79,37200.0,26.888,26.9119,26.888,26.9039,37200.0
2013-07-05 15:10:00,33.79,33.82,33.77,33.77,49600.0,26.9039,26.9278,26.888,26.888,49600.0
2013-07-05 15:15:00,33.78,33.81,33.77,33.77,35800.0,26.8959,26.9198,26.888,26.888,35800.0
2013-07-05 15:20:00,33.77,33.77,33.72,33.72,62000.0,26.888,26.888,26.8482,26.8482,62000.0
2013-07-05 15:25:00,33.73,33.74,33.71,33.74,43800.0,26.8561,26.8641,26.8402,26.8641,43800.0
2013-07-05 15:30:00,33.74,33.79,33.74,33.79,53200.0,26.8641,26.9039,26.8641,26.9039,53200.0
2013-07-05 15:35:00,33.79,33.8,33.77,33.8,101600.0,26.9039,26.9119,26.888,26.9119,101600.0
2013-07-05 15:40:00,33.8,33.81,33.78,33.79,67200.0,26.9119,26.9198,26.8959,26.9039,67200.0
2013-07-05 15:45:00,33.79,33.8,33.76,33.79,87200.0,26.9039,26.9119,26.88,26.9039,87200.0
2013-07-05 15:50:00,33.79,33.86,33.78,33.83,269000.0,26.9039,26.9596,26.8959,26.9358,269000.0
2013-07-05 15:55:00,33.83,33.88,33.82,33.85,225400.0,26.9358,26.9756,26.9278,26.9517,225400.0
2013-07-08 09:30:00,33.97,34.07,33.94,34.05,278400.0,27.0472,27.1268,27.0233,27.1109,278400.0
2013-07-08 09:35:00,34.06,34.21,34.03,34.2,198400.0,27.1189,27.2383,27.095,27.2304,198400.0
2013-07-08 09:40:00,34.19,34.25,34.18,34.22,191600.0,27.2224,27.2702,27.2144,27.2463,191600.0
2013-07-08 09:45:00,34.21,34.25,34.2,34.21,67200.0,27.2383,27.2702,27.2304,27.2383,67200.0
2013-07-08 09:50:00,34.2,34.22,34.16,34.22,70000.0,27.2304,27.2463,27.1985,27.2463,70000.0
2013-07-08 09:55:00,34.22,34.29,34.2,34.27,89000.0,27.2463,27.302,27.2304,27.2861,89000.0
2013-07-08 10:00:00,34.27,34.35,34.27,34.27,164800.0,27.2861,27.3498,27.2861,27.2861,164800.0
2013-07-08 10:05:00,34.27,34.3,34.21,34.27,156000.0,27.2861,27.31,27.2383,27.2861,156000.0
2013-07-08 10:10:00,34.29,34.33,34.24,34.24,83800.0,27.302,27.3339,27.2622,27.2622,83800.0
2013-07-08 10:15:00,34.24,34.24,34.18,34.2,51000.0,27.2622,27.2622,27.2144,27.2304,51000.0
2013-07-08 10:20:00,34.21,34.28,34.21,34.24,43400.0,27.2383,27.2941,27.2383,27.2622,43400.0
2013-07-08 10:25:00,34.24,34.27,34.2,34.23,49400.0,27.2622,27.2861,27.2304,27.2542,49400.0
2013-07-08 10:30:00,34.24,34.29,34.21,34.27,65400.0,27.2622,27.302,27.2383,27.2861,65400.0
2013-07-08 10:35:00,34.27,34.29,34.26,34.27,67400.0,27.2861,27.302,27.2781,27.2861,67400.0
2013-07-08 10:40:00,34.27,34.3,34.25,34.27,121800.0,27.2861,27.31,27.2702,27.2861,121800.0
2013-07-08 10:45:00,34.27,34.3,34.26,34.26,145000.0,27.2861,27.31,27.2781,27.2781,145000.0
2013-07-08 10:50:00,34.27,34.29,34.24,34.24,85600.0,27.2861,27.302,27.2622,27.2622,85600.0
2013-07-08 10:55:00,34.24,34.28,34.23,34.24,300200.0,27.2622,27.2941,27.2542,27.2622,300200.0
2013-07-08 11:00:00,34.24,34.36,34.24,34.33,244800.0,27.2622,27.3577,27.2622,27.3339,244800.0
2013-07-08 11:05:00,34.33,34.36,34.33,34.35,45800.0,27.3339,27.3577,27.3339,27.3498,45800.0
2013-07-08 11:10:00,34.35,34.38,34.34,34.37,77200.0,27.3498,27.3737,27.3418,27.3657,77200.0
2013-07-08 11:15:00,34.38,34.41,34.37,34.41,122800.0,27.3737,27.3976,27.3657,27.3976,122800.0
2013-07-08 11:20:00,34.41,34.41,34.33,34.33,89200.0,27.3976,27.3976,27.3339,27.3339,89200.0
2013-07-08 11:25:00,34.34,34.4,34.33,34.38,100400.0,27.3418,27.3896,27.3339,27.3737,100400.0
2013-07-08 11:30:00,34.39,34.39,34.35,34.39,133800.0,27.3816,27.3816,27.3498,27.3816,133800.0
2013-07-08 11:35:00,34.39,34.4,34.23,34.24,302400.0,27.3816,27.3896,27.2542,27.2622,302400.0
2013-07-08 11:40:00,34.24,34.27,34.23,34.27,72600.0,27.2622,27.2861,27.2542,27.2861,72600.0
2013-07-08 11:45:00,34.28,34.31,34.27,34.31,60600.0,27.2941,27.3179,27.2861,27.3179,60600.0
2013-07-08 11:50:00,34.31,34.31,34.23,34.23,77400.0,27.3179,27.3179,27.2542,27.2542,77400.0
2013-07-08 11:55:00,34.23,34.25,34.17,34.17,117400.0,27.2542,27.2702,27.2065,27.2065,117400.0
2013-07-08 12:00:00,34.17,34.18,34.13,34.17,76200.0,27.2065,27.2144,27.1746,27.2065,76200.0
2013-07-08 12:05:00,34.17,34.18,34.09,34.12,68200.0,27.2065,27.2144,27.1428,27.1667,68200.0
2013-07-08 12:10:00,34.12,34.16,34.11,34.12,69800.0,27.1667,27.1985,27.1587,27.1667,69800.0
2013-07-08 12:15:00,34.12,34.13,34.09,34.12,53800.0,27.1667,27.1746,27.1428,27.1667,53800.0
2013-07-08 12:20:00,34.13,34.13,34.1,34.1,29200.0,27.1746,27.1746,27.1507,27.1507,29200.0
2013-07-08 12:25:00,34.1,34.13,34.04,34.05,140400.0,27.1507,27.1746,27.103,27.1109,140400.0
2013-07-08 12:30:00,34.05,34.13,34.04,34.11,124600.0,27.1109,27.1746,27.103,27.1587,124600.0
2013-07-08 12:35:00,34.12,34.19,34.12,34.19,61000.0,27.1667,27.2224,27.1667,27.2224,61000.0
2013-07-08 12:40:00,34.18,34.19,34.13,34.15,52000.0,27.2144,27.2224,27.1746,27.1905,52000.0
2013-07-08 12:45:00,34.14,34.16,34.08,34.13,73800.0,27.1826,27.1985,27.1348,27.1746,73800.0
2013-07-08 12:50:00,34.13,34.15,34.09,34.15,72400.0,27.1746,27.1905,27.1428,27.1905,72400.0
2013-07-08 12:55:00,34.16,34.16,34.08,34.08,59600.0,27.1985,27.1985,27.1348,27.1348,59600.0
2013-07-08 13:00:00,34.09,34.13,34.08,34.13,25800.0,27.1428,27.1746,27.1348,27.1746,25800.0
2013-07-08 13:05:00,34.13,34.16,34.13,34.14,30200.0,27.1746,27.1985,27.1746,27.1826,30200.0
2013-07-08 13:10:00,34.14,34.14,34.1,34.12,104800.0,27.1826,27.1826,27.1507,27.1667,104800.0
2013-07-08 13:15:00,34.12,34.13,34.1,34.13,50800.0,27.1667,27.1746,27.1507,27.1746,50800.0
2013-07-08 13:20:00,34.13,34.13,34.09,34.12,28000.0,27.1746,27.1746,27.1428,27.1667,28000.0
2013-07-08 13:25:00,34.12,34.15,34.12,34.13,34000.0,27.1667,27.1905,27.1667,27.1746,34000.0
2013-07-08 13:30:00,34.13,34.13,34.09,34.13,28800.0,27.1746,27.1746,27.1428,27.1746,28800.0
2013-07-08 13:35:00,34.13,34.15,34.11,34.15,72000.0,27.1746,27.1905,27.1587,27.1905,72000.0
2013-07-08 13:40:00,34.16,34.17,34.13,34.17,31200.0,27.1985,27.2065,27.1746,27.2065,31200.0
2013-07-08 13:45:00,34.17,34.19,34.15,34.18,60400.0,27.2065,27.2224,27.1905,27.2144,60400.0
2013-07-08 13:50:00,34.18,34.21,34.14,34.19,74800.0,27.2144,27.2383,27.1826,27.2224,74800.0
2013-07-08 13:55:00,34.19,34.22,34.19,34.2,21600.0,27.2224,27.2463,27.2224,27.2304,21600.0
2013-07-08 14:00:00,34.2,34.22,34.19,34.21,51000.0,27.2304,27.2463,27.2224,27.2383,51000.0
2013-07-08 14:05:00,34.21,34.21,34.18,34.18,58000.0,27.2383,27.2383,27.2144,27.2144,58000.0
2013-07-08 14:10:00,34.18,34.19,34.17,34.17,35400.0,27.2144,27.2224,27.2065,27.2065,35400.0
2013-07-08 14:15:00,34.17,34.2,34.17,34.2,39600.0,27.2065,27.2304,27.2065,27.2304,39600.0
2013-07-08 14:20:00,34.2,34.22,34.19,34.22,36400.0,27.2304,27.2463,27.2224,27.2463,36400.0
2013-07-08 14:25:00,34.22,34.22,34.19,34.21,42600.0,27.2463,27.2463,27.2224,27.2383,42600.0
2013-07-08 14:30:00,34.21,34.22,34.18,34.2,39600.0,27.2383,27.2463,27.2144,27.2304,39600.0
2013-07-08 14:35:00,34.2,34.2,34.16,34.18,26400.0,27.2304,27.2304,27.1985,27.2144,26400.0
2013-07-08 14:40:00,34.19,34.19,34.15,34.15,29000.0,27.2224,27.2224,27.1905,27.1905,29000.0
2013-07-08 14:45:00,34.16,34.16,34.12,34.13,52200.0,27.1985,27.1985,27.1667,27.1746,52200.0
2013-07-08 14:50:00,34.13,34.2,34.13,34.19,27400.0,27.1746,27.2304,27.1746,27.2224,27400.0
2013-07-08 14:55:00,34.19,34.2,34.17,34.18,31600.0,27.2224,27.2304,27.2065,27.2144,31600.0
2013-07-08 15:00:00,34.18,34.18,34.16,34.17,32800.0,27.2144,27.2144,27.1985,27.2065,32800.0
2013-07-08 15:05:00,34.17,34.17,34.15,34.15,33000.0,27.2065,27.2065,27.1905,27.1905,33000.0
2013-07-08 15:10:00,34.15,34.16,34.11,34.11,57600.0,27.1905,27.1985,27.1587,27.1587,57600.0
2013-07-08 15:15:00,34.11,34.15,34.1,34.15,99600.0,27.1587,27.1905,27.1507,27.1905,99600.0
2013-07-08 15:20:00,34.15,34.16,34.13,34.13,48600.0,27.1905,27.1985,27.1746,27.1746,48600.0
2013-07-08 15:25:00,34.13,34.15,34.1,34.12,63200.0,27.1746,27.1905,27.1507,27.1667,63200.0
2013-07-08 15:30:00,34.12,34.16,34.08,34.16,93200.0,27.1667,27.1985,27.1348,27.1985,93200.0
2013-07-08 15:35:00,34.15,34.18,34.12,34.12,54800.0,27.1905,27.2144,27.1667,27.1667,54800.0
2013-07-08 15:40:00,34.12,34.13,34.11,34.12,66200.0,27.1667,27.1746,27.1587,27.1667,66200.0
2013-07-08 15:45:00,34.12,34.13,34.1,34.12,122200.0,27.1667,27.1746,27.1507,27.1667,122200.0
2013-07-08 15:50:00,34.13,34.15,34.09,34.09,219000.0,27.1746,27.1905,27.1428,27.1428,219000.0
2013-07-08 15:55:00,34.09,34.15,34.09,34.14,381000.0,27.1428,27.1905,27.1428,27.1826,381000.0
2013-07-09 09:30:00,34.45,34.5,34.29,34.38,375600.0,27.4294,27.4692,27.302,27.3737,375600.0
2013-07-09 09:35:00,34.38,34.41,34.31,34.32,98000.0,27.3737,27.3976,27.3179,27.3259,98000.0
2013-07-09 09:40:00,34.32,34.38,34.3,34.32,101600.0,27.3259,27.3737,27.31,27.3259,101600.0
2013-07-09 09:45:00,34.33,34.35,34.29,34.34,111000.0,27.3339,27.3498,27.302,27.3418,111000.0
2013-07-09 09:50:00,34.35,34.38,34.33,34.35,93000.0,27.3498,27.3737,27.3339,27.3498,93000.0
2013-07-09 09:55:00,34.36,34.38,34.33,34.37,120000.0,27.3577,27.3737,27.3339,27.3657,120000.0
2013-07-09 10:00:00,34.38,34.38,34.26,34.31,154200.0,27.3737,27.3737,27.2781,27.3179,154200.0
2013-07-09 10:05:00,34.31,34.37,34.31,34.37,158200.0,27.3179,27.3657,27.3179,27.3657,158200.0
2013-07-09 10:10:00,34.37,34.38,34.27,34.29,141200.0,27.3657,27.3737,27.2861,27.302,141200.0
2013-07-09 10:15:00,34.29,34.29,34.21,34.23,110600.0,27.302,27.302,27.2383,27.2542,110600.0
2013-07-09 10:20:00,34.22,34.25,34.22,34.24,73200.0,27.2463,27.2702,27.2463,27.2622,73200.0
2013-07-09 10:25:00,34.24,34.24,34.09,34.1,194000.0,27.2622,27.2622,27.1428,27.1507,194000.0
2013-07-09 10:30:00,34.1,34.13,34.05,34.12,116800.0,27.1507,27.1746,27.1109,27.1667,116800.0
2013-07-09 10:35:00,34.11,34.2,34.11,34.2,48600.0,27.1587,27.2304,27.1587,27.2304,48600.0
2013-07-09 10:40:00,34.2,34.2,34.13,34.16,64600.0,27.2304,27.2304,27.1746,27.1985,64600.0
2013-07-09 10:45:00,34.16,34.16,34.13,34.14,78400.0,27.1985,27.1985,27.1746,27.1826,78400.0
2013-07-09 10:50:00,34.14,34.15,34.12,34.13,75800.0,27.1826,27.1905,27.1667,27.1746,75800.0
2013-07-09 10:55:00,34.13,34.18,34.11,34.18,43200.0,27.1746,27.2144,27.1587,27.2144,43200.0
2013-07-09 11:00:00,34.18,34.23,34.18,34.21,40400.0,27.2144,27.2542,27.2144,27.2383,40400.0
2013-07-09 11:05:00,34.21,34.24,34.2,34.23,30400.0,27.2383,27.2622,27.2304,27.2542,30400.0
2013-07-09 11:10:00,34.23,34.24,34.2,34.23,56600.0,27.2542,27.2622,27.2304,27.2542,56600.0
2013-07-09 11:15:00,34.23,34.23,34.18,34.21,71200.0,27.2542,27.2542,27.2144,27.2383,71200.0
2013-07-09 11:20:00,34.21,34.22,34.19,34.2,28000.0,27.2383,27.2463,27.2224,27.2304,28000.0
2013-07-09 11:25:00,34.21,34.23,34.21,34.23,30000.0,27.2383,27.2542,27.2383,27.2542,30000.0
2013-07-09 11:30:00,34.23,34.24,34.22,34.24,48600.0,27.2542,27.2622,27.2463,27.2622,48600.0
2013-07-09 11:35:00,34.24,34.24,34.22,34.22,62600.0,27.2622,27.2622,27.2463,27.2463,62600.0
2013-07-09 11:40:00,34.22,34.23,34.21,34.21,47600.0,27.2463,27.2542,27.2383,27.2383,47600.0
2013-07-09 11:45:00,34.21,34.22,34.2,34.22,16200.0,27.2383,27.2463,27.2304,27.2463,16200.0
2013-07-09 11:50:00,34.22,34.23,34.18,34.2,53200.0,27.2463,27.2542,27.2144,27.2304,53200.0
2013-07-09 11:55:00,34.21,34.21,34.15,34.16,27400.0,27.2383,27.2383,27.1905,27.1985,27400.0
2013-07-09 12:00:00,34.16,34.17,34.15,34.17,19000.0,27.1985,27.2065,27.1905,27.2065,19000.0
2013-07-09 12:05:00,34.17,34.17,34.15,34.15,19600.0,27.2065,27.2065,27.1905,27.1905,19600.0
2013-07-09 12:10:00,34.15,34.15,34.14,34.15,28400.0,27.1905,27.1905,27.1826,27.1905,28400.0
2013-07-09 12:15:00,34.15,34.17,34.11,34.13,93600.0,27.1905,27.2065,27.1587,27.1746,93600.0
2013-07-09 12:20:00,34.12,34.14,34.12,34.12,39200.0,27.1667,27.1826,27.1667,27.1667,39200.0
2013-07-09 12:25:00,34.12,34.13,34.11,34.12,25000.0,27.1667,27.1746,27.1587,27.1667,25000.0
2013-07-09 12:30:00,34.12,34.16,34.12,34.16,37000.0,27.1667,27.1985,27.1667,27.1985,37000.0
2013-07-09 12:35:00,34.16,34.17,34.13,34.16,41200.0,27.1985,27.2065,27.1746,27.1985,41200.0
2013-07-09 12:40:00,34.16,34.19,34.16,34.19,24600.0,27.1985,27.2224,27.1985,27.2224,24600.0
2013-07-09 12:45:00,34.19,34.2,34.18,34.2,16400.0,27.2224,27.2304,27.2144,27.2304,16400.0
2013-07-09 12:50:00,34.2,34.21,34.19,34.2,27000.0,27.2304,27.2383,27.2224,27.2304,27000.0
2013-07-09 12:55:00,34.2,34.21,34.19,34.2,23800.0,27.2304,27.2383,27.2224,27.2304,23800.0
2013-07-09 13:00:00,34.2,34.2,34.18,34.2,26800.0,27.2304,27.2304,27.2144,27.2304,26800.0
2013-07-09 13:05:00,34.2,34.2,34.19,34.2,31800.0,27.2304,27.2304,27.2224,27.2304,31800.0
2013-07-09 13:10:00,34.19,34.21,34.19,34.2,29800.0,27.2224,27.2383,27.2224,27.2304,29800.0
2013-07-09 13:15:00,34.2,34.2,34.18,34.18,24800.0,27.2304,27.2304,27.2144,27.2144,24800.0
2013-07-09 13:20:00,34.18,34.19,34.14,34.15,58000.0,27.2144,27.2224,27.1826,27.1905,58000.0
2013-07-09 13:25:00,34.15,34.15,34.1,34.1,30400.0,27.1905,27.1905,27.1507,27.1507,30400.0
2013-07-09 13:30:00,34.1,34.1,34.06,34.07,179000.0,27.1507,27.1507,27.1189,27.1268,179000.0
2013-07-09 13:35:00,34.07,34.08,34.04,34.04,132200.0,27.1268,27.1348,27.103,27.103,132200.0
2013-07-09 13:40:00,34.05,34.06,34.02,34.02,74000.0,27.1109,27.1189,27.087,27.087,74000.0
2013-07-09 13:45:00,34.02,34.04,34.02,34.02,96800.0,27.087,27.103,27.087,27.087,96800.0
2013-07-09 13:50:00,34.02,34.06,34.02,34.06,47000.0,27.087,27.1189,27.087,27.1189,47000.0
2013-07-09 13:55:00,34.06,34.09,34.06,34.09,37400.0,27.1189,27.1428,27.1189,27.1428,37400.0
2013-07-09 14:00:00,34.09,34.09,34.05,34.05,90600.0,27.1428,27.1428,27.1109,27.1109,90600.0
2013-07-09 14:05:00,34.06,34.08,34.06,34.08,41600.0,27.1189,27.1348,27.1189,27.1348,41600.0
2013-07-09 14:10:00,34.08,34.1,34.07,34.09,61400.0,27.1348,27.1507,27.1268,27.1428,61400.0
2013-07-09 14:15:00,34.1,34.1,34.07,34.07,96400.0,27.1507,27.1507,27.1268,27.1268,96400.0
2013-07-09 14:20:00,34.07,34.08,34.06,34.08,60400.0,27.1268,27.1348,27.1189,27.1348,60400.0
2013-07-09 14:25:00,34.08,34.09,34.08,34.08,108800.0,27.1348,27.1428,27.1348,27.1348,108800.0
2013-07-09 14:30:00,34.09,34.09,34.05,34.06,138600.0,27.1428,27.1428,27.1109,27.1189,138600.0
2013-07-09 14:35:00,34.07,34.07,34.05,34.06,56400.0,27.1268,27.1268,27.1109,27.1189,56400.0
2013-07-09 14:40:00,34.06,34.08,34.05,34.08,54800.0,27.1189,27.1348,27.1109,27.1348,54800.0
2013-07-09 14:45:00,34.08,34.08,34.06,34.07,76800.0,27.1348,27.1348,27.1189,27.1268,76800.0
2013-07-09 14:50:00,34.07,34.07,34.04,34.05,63800.0,27.1268,27.1268,27.103,27.1109,63800.0
2013-07-09 14:55:00,34.05,34.07,34.05,34.07,51400.0,27.1109,27.1268,27.1109,27.1268,51400.0
2013-07-09 15:00:00,34.07,34.09,34.06,34.07,70400.0,27.1268,27.1428,27.1189,27.1268,70400.0
2013-07-09 15:05:00,34.07,34.07,34.05,34.07,38400.0,27.1268,27.1268,27.1109,27.1268,38400.0
2013-07-09 15:10:00,34.07,34.08,34.06,34.07,81200.0,27.1268,27.1348,27.1189,27.1268,81200.0
2013-07-09 15:15:00,34.07,34.07,34.06,34.07,111000.0,27.1268,27.1268,27.1189,27.1268,111000.0
2013-07-09 15:20:00,34.07,34.07,34.04,34.05,91600.0,27.1268,27.1268,27.103,27.1109,91600.0
2013-07-09 15:25:00,34.04,34.05,34.02,34.02,94800.0,27.103,27.1109,27.087,27.087,94800.0
2013-07-09 15:30:00,34.02,34.04,33.99,34.04,220200.0,27.087,27.103,27.0632,27.103,220200.0
2013-07-09 15:35:00,34.04,34.07,34.02,34.05,108400.0,27.103,27.1268,27.087,27.1109,108400.0
2013-07-09 15:40:00,34.05,34.06,34.02,34.05,107400.0,27.1109,27.1189,27.087,27.1109,107400.0
2013-07-09 15:45:00,34.06,34.06,34.02,34.05,199000.0,27.1189,27.1189,27.087,27.1109,199000.0
2013-07-09 15:50:00,34.05,34.07,34.04,34.06,371800.0,27.1109,27.1268,27.103,27.1189,371800.0
2013-07-09 15:55:00,34.06,34.08,34.04,34.05,409000.0,27.1189,27.1348,27.103,27.1109,409000.0
2013-07-10 09:30:00,33.93,34.05,33.84,33.85,230200.0,27.0154,27.1109,26.9437,26.9517,230200.0
2013-07-10 09:35:00,33.85,33.86,33.76,33.8,143400.0,26.9517,26.9596,26.88,26.9119,143400.0
2013-07-10 09:40:00,33.81,33.82,33.77,33.81,96600.0,26.9198,26.9278,26.888,26.9198,96600.0
2013-07-10 09:45:00,33.79,33.85,33.79,33.84,160200.0,26.9039,26.9517,26.9039,26.9437,160200.0
2013-07-10 09:50:00,33.84,33.85,33.83,33.83,212000.0,26.9437,26.9517,26.9358,26.9358,212000.0
2013-07-10 09:55:00,33.83,33.88,33.83,33.88,86400.0,26.9358,26.9756,26.9358,26.9756,86400.0
2013-07-10 10:00:00,33.88,33.94,33.88,33.92,90400.0,26.9756,27.0233,26.9756,27.0074,90400.0
2013-07-10 10:05:00,33.91,33.96,33.91,33.91,51000.0,26.9995,27.0393,26.9995,26.9995,51000.0
2013-07-10 10:10:00,33.9,33.91,33.84,33.87,95200.0,26.9915,26.9995,26.9437,26.9676,95200.0
2013-07-10 10:15:00,33.87,33.89,33.86,33.87,110800.0,26.9676,26.9835,26.9596,26.9676,110800.0
2013-07-10 10:20:00,33.87,33.88,33.78,33.79,112600.0,26.9676,26.9756,26.8959,26.9039,112600.0
2013-07-10 10:25:00,33.78,33.81,33.76,33.77,172200.0,26.8959,26.9198,26.88,26.888,172200.0
2013-07-10 10:30:00,33.77,33.78,33.75,33.76,67600.0,26.888,26.8959,26.8721,26.88,67600.0
2013-07-10 10:35:00,33.76,33.78,33.75,33.76,207000.0,26.88,26.8959,26.8721,26.88,207000.0
2013-07-10 10:40:00,33.77,33.78,33.75,33.76,166800.0,26.888,26.8959,26.8721,26.88,166800.0
2013-07-10 10:45:00,33.76,33.79,33.75,33.77,78200.0,26.88,26.9039,26.8721,26.888,78200.0
2013-07-10 10:50:00,33.77,33.78,33.75,33.76,100600.0,26.888,26.8959,26.8721,26.88,100600.0
2013-07-10 10:55:00,33.76,33.77,33.73,33.73,101800.0,26.88,26.888,26.8561,26.8561,101800.0
2013-07-10 11:00:00,33.73,33.77,33.73,33.77,80200.0,26.8561,26.888,26.8561,26.888,80200.0
2013-07-10 11:05:00,33.76,33.79,33.74,33.77,80000.0,26.88,26.9039,26.8641,26.888,80000.0
2013-07-10 11:10:00,33.77,33.81,33.77,33.79,89200.0,26.888,26.9198,26.888,26.9039,89200.0
2013-07-10 11:15:00,33.78,33.79,33.77,33.79,43000.0,26.8959,26.9039,26.888,26.9039,43000.0
2013-07-10 11:20:00,33.79,33.85,33.79,33.85,75400.0,26.9039,26.9517,26.9039,26.9517,75400.0
2013-07-10 11:25:00,33.85,33.85,33.82,33.83,66200.0,26.9517,26.9517,26.9278,26.9358,66200.0
2013-07-10 11:30:00,33.83,33.88,33.82,33.86,60200.0,26.9358,26.9756,26.9278,26.9596,60200.0
2013-07-10 11:35:00,33.86,33.87,33.83,33.87,64400.0,26.9596,26.9676,26.9358,26.9676,64400.0
2013-07-10 11:40:00,33.87,33.92,33.87,33.91,88000.0,26.9676,27.0074,26.9676,26.9995,88000.0
2013-07-10 11:45:00,33.92,33.93,33.84,33.85,118800.0,27.0074,27.0154,26.9437,26.9517,118800.0
2013-07-10 11:50:00,33.85,33.88,33.85,33.86,58400.0,26.9517,26.9756,26.9517,26.9596,58400.0
2013-07-10 11:55:00,33.87,33.88,33.85,33.86,69800.0,26.9676,26.9756,26.9517,26.9596,69800.0
2013-07-10 12:00:00,33.86,33.88,33.83,33.84,75600.0,26.9596,26.9756,26.9358,26.9437,75600.0
2013-07-10 12:05:00,33.84,33.85,33.82,33.82,49400.0,26.9437,26.9517,26.9278,26.9278,49400.0
2013-07-10 12:10:00,33.81,33.84,33.8,33.82,110000.0,26.9198,26.9437,26.9119,26.9278,110000.0
2013-07-10 12:15:00,33.82,33.85,33.81,33.84,44600.0,26.9278,26.9517,26.9198,26.9437,44600.0
2013-07-10 12:20:00,33.85,33.86,33.82,33.82,59800.0,26.9517,26.9596,26.9278,26.9278,59800.0
2013-07-10 12:25:00,33.82,33.84,33.82,33.83,25400.0,26.9278,26.9437,26.9278,26.9358,25400.0
2013-07-10 12:30:00,33.83,33.87,33.83,33.85,61800.0,26.9358,26.9676,26.9358,26.9517,61800.0
2013-07-10 12:35:00,33.85,33.86,33.84,33.85,36800.0,26.9517,26.9596,26.9437,26.9517,36800.0
2013-07-10 12:40:00,33.85,33.89,33.85,33.88,89400.0,26.9517,26.9835,26.9517,26.9756,89400.0
2013-07-10 12:45:00,33.88,33.89,33.87,33.87,60000.0,26.9756,26.9835,26.9676,26.9676,60000.0
2013-07-10 12:50:00,33.88,33.93,33.88,33.92,66800.0,26.9756,27.0154,26.9756,27.0074,66800.0
2013-07-10 12:55:00,33.92,33.92,33.87,33.88,106800.0,27.0074,27.0074,26.9676,26.9756,106800.0
2013-07-10 13:00:00,33.88,33.9,33.88,33.9,27400.0,26.9756,26.9915,26.9756,26.9915,27400.0
2013-07-10 13:05:00,33.9,33.9,33.87,33.87,33600.0,26.9915,26.9915,26.9676,26.9676,33600.0
2013-07-10 13:10:00,33.87,33.91,33.85,33.91,81600.0,26.9676,26.9995,26.9517,26.9995,81600.0
2013-07-10 13:15:00,33.91,33.92,33.87,33.87,58200.0,26.9995,27.0074,26.9676,26.9676,58200.0
2013-07-10 13:20:00,33.87,33.87,33.83,33.84,43200.0,26.9676,26.9676,26.9358,26.9437,43200.0
2013-07-10 13:25:00,33.84,33.86,33.83,33.85,47800.0,26.9437,26.9596,26.9358,26.9517,47800.0
2013-07-10 13:30:00,33.86,33.86,33.83,33.83,63200.0,26.9596,26.9596,26.9358,26.9358,63200.0
2013-07-10 13:35:00,33.83,33.85,33.83,33.85,57200.0,26.9358,26.9517,26.9358,26.9517,57200.0
2013-07-10 13:40:00,33.85,33.85,33.83,33.83,35800.0,26.9517,26.9517,26.9358,26.9358,35800.0
2013-07-10 13:45:00,33.83,33.85,33.82,33.84,82400.0,26.9358,26.9517,26.9278,26.9437,82400.0
2013-07-10 13:50:00,33.84,33.84,33.82,33.82,27200.0,26.9437,26.9437,26.9278,26.9278,27200.0
2013-07-10 13:55:00,33.82,33.84,33.81,33.84,34200.0,26.9278,26.9437,26.9198,26.9437,34200.0
2013-07-10 14:00:00,33.84,34.02,33.83,34.01,442600.0,26.9437,27.087,26.9358,27.0791,442600.0
2013-07-10 14:05:00,34.0,34.04,33.95,34.02,179600.0,27.0711,27.103,27.0313,27.087,179600.0
2013-07-10 14:10:00,34.01,34.01,33.96,33.99,122200.0,27.0791,27.0791,27.0393,27.0632,122200.0
2013-07-10 14:15:00,34.0,34.05,33.95,34.01,100800.0,27.0711,27.1109,27.0313,27.0791,100800.0
2013-07-10 14:20:00,34.01,34.01,33.92,33.94,150200.0,27.0791,27.0791,27.0074,27.0233,150200.0
2013-07-10 14:25:00,33.94,33.96,33.91,33.95,117200.0,27.0233,27.0393,26.9995,27.0313,117200.0
2013-07-10 14:30:00,33.95,33.99,33.94,33.99,39400.0,27.0313,27.0632,27.0233,27.0632,39400.0
2013-07-10 14:35:00,33.99,33.99,33.89,33.9,115400.0,27.0632,27.0632,26.9835,26.9915,115400.0
2013-07-10 14:40:00,33.9,33.95,33.9,33.94,80800.0,26.9915,27.0313,26.9915,27.0233,80800.0
2013-07-10 14:45:00,33.94,33.94,33.82,33.86,62800.0,27.0233,27.0233,26.9278,26.9596,62800.0
2013-07-10 14:50:00,33.87,33.92,33.84,33.85,103600.0,26.9676,27.0074,26.9437,26.9517,103600.0
2013-07-10 14:55:00,33.85,33.89,33.84,33.88,125200.0,26.9517,26.9835,26.9437,26.9756,125200.0
2013-07-10 15:00:00,33.88,33.94,33.87,33.9,86800.0,26.9756,27.0233,26.9676,26.9915,86800.0
2013-07-10 15:05:00,33.9,33.9,33.84,33.87,93600.0,26.9915,26.9915,26.9437,26.9676,93600.0
2013-07-10 15:10:00,33.87,33.89,33.84,33.85,112600.0,26.9676,26.9835,26.9437,26.9517,112600.0
2013-07-10 15:15:00,33.85,33.88,33.85,33.88,161600.0,26.9517,26.9756,26.9517,26.9756,161600.0
2013-07-10 15:20:00,33.89,33.97,33.89,33.97,45400.0,26.9835,27.0472,26.9835,27.0472,45400.0
2013-07-10 15:25:00,33.97,34.04,33.97,33.99,160600.0,27.0472,27.103,27.0472,27.0632,160600.0
2013-07-10 15:30:00,33.99,34.01,33.95,33.96,71800.0,27.0632,27.0791,27.0313,27.0393,71800.0
2013-07-10 15:35:00,33.96,33.98,33.94,33.97,60000.0,27.0393,27.0552,27.0233,27.0472,60000.0
2013-07-10 15:40:00,33.97,33.98,33.94,33.98,52600.0,27.0472,27.0552,27.0233,27.0552,52600.0
2013-07-10 15:45:00,33.99,34.04,33.98,34.04,97600.0,27.0632,27.103,27.0552,27.103,97600.0
2013-07-10 15:50:00,34.04,34.05,33.99,34.05,175200.0,27.103,27.1109,27.0632,27.1109,175200.0
2013-07-10 15:55:00,34.04,34.06,34.03,34.06,225000.0,27.103,27.1189,27.095,27.1189,225000.0
2013-07-11 09:30:00,34.34,34.35,34.18,34.23,314000.0,27.3418,27.3498,27.2144,27.2542,314000.0
2013-07-11 09:35:00,34.23,34.35,34.23,34.32,104800.0,27.2542,27.3498,27.2542,27.3259,104800.0
2013-07-11 09:40:00,34.31,34.35,34.27,34.29,80000.0,27.3179,27.3498,27.2861,27.302,80000.0
2013-07-11 09:45:00,34.29,34.32,34.24,34.28,94800.0,27.302,27.3259,27.2622,27.2941,94800.0
2013-07-11 09:50:00,34.29,34.47,34.29,34.47,236200.0,27.302,27.4453,27.302,27.4453,236200.0
2013-07-11 09:55:00,34.47,34.48,34.42,34.42,70800.0,27.4453,27.4533,27.4055,27.4055,70800.0
2013-07-11 10:00:00,34.42,34.47,34.41,34.45,90400.0,27.4055,27.4453,27.3976,27.4294,90400.0
2013-07-11 10:05:00,34.44,34.54,34.44,34.54,197800.0,27.4214,27.5011,27.4214,27.5011,197800.0
2013-07-11 10:10:00,34.54,34.57,34.52,34.55,129400.0,27.5011,27.525,27.4851,27.509,129400.0
2013-07-11 10:15:00,34.54,34.57,34.45,34.49,88600.0,27.5011,27.525,27.4294,27.4613,88600.0
2013-07-11 10:20:00,34.49,34.55,34.48,34.54,66400.0,27.4613,27.509,27.4533,27.5011,66400.0
2013-07-11 10:25:00,34.54,34.58,34.5,34.58,183200.0,27.5011,27.5329,27.4692,27.5329,183200.0
2013-07-11 10:30:00,34.56,34.59,34.51,34.52,141000.0,27.517,27.5409,27.4772,27.4851,141000.0
2013-07-11 10:35:00,34.52,34.53,34.49,34.49,72000.0,27.4851,27.4931,27.4613,27.4613,72000.0
2013-07-11 10:40:00,34.49,34.58,34.48,34.58,88000.0,27.4613,27.5329,27.4533,27.5329,88000.0
2013-07-11 10:45:00,34.57,34.59,34.54,34.54,262400.0,27.525,27.5409,27.5011,27.5011,262400.0
2013-07-11 10:50:00,34.54,34.68,34.54,34.65,143800.0,27.5011,27.6125,27.5011,27.5886,143800.0
2013-07-11 10:55:00,34.64,34.68,34.62,34.63,102800.0,27.5807,27.6125,27.5648,27.5727,102800.0
2013-07-11 11:00:00,34.63,34.67,34.6,34.62,80200.0,27.5727,27.6046,27.5488,27.5648,80200.0
2013-07-11 11:05:00,34.62,34.63,34.6,34.62,51000.0,27.5648,27.5727,27.5488,27.5648,51000.0
2013-07-11 11:10:00,34.62,34.65,34.61,34.65,46400.0,27.5648,27.5886,27.5568,27.5886,46400.0
2013-07-11 11:15:00,34.65,34.67,34.6,34.6,57800.0,27.5886,27.6046,27.5488,27.5488,57800.0
2013-07-11 11:20:00,34.6,34.62,34.59,34.6,64000.0,27.5488,27.5648,27.5409,27.5488,64000.0
2013-07-11 11:25:00,34.61,34.65,34.6,34.64,54400.0,27.5568,27.5886,27.5488,27.5807,54400.0
2013-07-11 11:30:00,34.65,34.66,34.59,34.6,84800.0,27.5886,27.5966,27.5409,27.5488,84800.0
2013-07-11 11:35:00,34.6,34.61,34.53,34.55,114800.0,27.5488,27.5568,27.4931,27.509,114800.0
2013-07-11 11:40:00,34.54,34.57,34.52,34.56,63600.0,27.5011,27.525,27.4851,27.517,63600.0
2013-07-11 11:45:00,34.57,34.58,34.55,34.58,58600.0,27.525,27.5329,27.509,27.5329,58600.0
2013-07-11 11:50:00,34.58,34.59,34.56,34.58,76200.0,27.5329,27.5409,27.517,27.5329,76200.0
2013-07-11 11:55:00,34.58,34.6,34.56,34.59,83200.0,27.5329,27.5488,27.517,27.5409,83200.0
2013-07-11 12:00:00,34.58,34.58,34.53,34.54,61200.0,27.5329,27.5329,27.4931,27.5011,61200.0
2013-07-11 12:05:00,34.53,34.54,34.49,34.49,63000.0,27.4931,27.5011,27.4613,27.4613,63000.0
2013-07-11 12:10:00,34.49,34.51,34.49,34.49,59200.0,27.4613,27.4772,27.4613,27.4613,59200.0
2013-07-11 12:15:00,34.49,34.51,34.48,34.5,65800.0,27.4613,27.4772,27.4533,27.4692,65800.0
2013-07-11 12:20:00,34.5,34.51,34.48,34.49,61200.0,27.4692,27.4772,27.4533,27.4613,61200.0
2013-07-11 12:25:00,34.48,34.51,34.48,34.51,101400.0,27.4533,27.4772,27.4533,27.4772,101400.0
2013-07-11 12:30:00,34.51,34.51,34.49,34.49,87600.0,27.4772,27.4772,27.4613,27.4613,87600.0
2013-07-11 12:35:00,34.49,34.51,34.48,34.49,73400.0,27.4613,27.4772,27.4533,27.4613,73400.0
2013-07-11 12:40:00,34.49,34.51,34.49,34.49,111400.0,27.4613,27.4772,27.4613,27.4613,111400.0
2013-07-11 12:45:00,34.49,34.51,34.49,34.5,47200.0,27.4613,27.4772,27.4613,27.4692,47200.0
2013-07-11 12:50:00,34.5,34.5,34.46,34.49,61400.0,27.4692,27.4692,27.4374,27.4613,61400.0
2013-07-11 12:55:00,34.5,34.51,34.49,34.51,40600.0,27.4692,27.4772,27.4613,27.4772,40600.0
2013-07-11 13:00:00,34.5,34.51,34.46,34.46,95400.0,27.4692,27.4772,27.4374,27.4374,95400.0
2013-07-11 13:05:00,34.46,34.51,34.46,34.51,56200.0,27.4374,27.4772,27.4374,27.4772,56200.0
2013-07-11 13:10:00,34.5,34.51,34.48,34.49,80000.0,27.4692,27.4772,27.4533,27.4613,80000.0
2013-07-11 13:15:00,34.48,34.51,34.48,34.51,79200.0,27.4533,27.4772,27.4533,27.4772,79200.0
2013-07-11 13:20:00,34.51,34.51,34.48,34.51,33600.0,27.4772,27.4772,27.4533,27.4772,33600.0
2013-07-11 13:25:00,34.51,34.51,34.49,34.51,63200.0,27.4772,27.4772,27.4613,27.4772,63200.0
2013-07-11 13:30:00,34.51,34.53,34.5,34.53,63800.0,27.4772,27.4931,27.4692,27.4931,63800.0
2013-07-11 13:35:00,34.53,34.59,34.53,34.59,68200.0,27.4931,27.5409,27.4931,27.5409,68200.0
2013-07-11 13:40:00,34.58,34.61,34.58,34.59,51200.0,27.5329,27.5568,27.5329,27.5409,51200.0
2013-07-11 13:45:00,34.6,34.63,34.6,34.63,61600.0,27.5488,27.5727,27.5488,27.5727,61600.0
2013-07-11 13:50:00,34.63,34.63,34.6,34.61,77600.0,27.5727,27.5727,27.5488,27.5568,77600.0
2013-07-11 13:55:00,34.61,34.65,34.6,34.65,65000.0,27.5568,27.5886,27.5488,27.5886,65000.0
2013-07-11 14:00:00,34.65,34.65,34.61,34.63,88000.0,27.5886,27.5886,27.5568,27.5727,88000.0
2013-07-11 14:05:00,34.63,34.66,34.62,34.66,75800.0,27.5727,27.5966,27.5648,27.5966,75800.0
2013-07-11 14:10:00,34.65,34.67,34.65,34.67,73000.0,27.5886,27.6046,27.5886,27.6046,73000.0
2013-07-11 14:15:00,34.66,34.68,34.65,34.67,98600.0,27.5966,27.6125,27.5886,27.6046,98600.0
2013-07-11 14:20:00,34.67,34.7,34.67,34.68,120400.0,27.6046,27.6285,27.6046,27.6125,120400.0
2013-07-11 14:25:00,34.68,34.74,34.66,34.66,123000.0,27.6125,27.6603,27.5966,27.5966,123000.0
2013-07-11 14:30:00,34.66,34.74,34.66,34.74,80800.0,27.5966,27.6603,27.5966,27.6603,80800.0
2013-07-11 14:35:00,34.73,34.73,34.66,34.66,57600.0,27.6523,27.6523,27.5966,27.5966,57600.0
2013-07-11 14:40:00,34.66,34.73,34.66,34.72,70600.0,27.5966,27.6523,27.5966,27.6444,70600.0
2013-07-11 14:45:00,34.72,34.74,34.71,34.73,62000.0,27.6444,27.6603,27.6364,27.6523,62000.0
2013-07-11 14:50:00,34.73,34.76,34.69,34.69,138200.0,27.6523,27.6762,27.6205,27.6205,138200.0
2013-07-11 14:55:00,34.69,34.69,34.65,34.67,112200.0,27.6205,27.6205,27.5886,27.6046,112200.0
2013-07-11 15:00:00,34.68,34.7,34.65,34.65,82200.0,27.6125,27.6285,27.5886,27.5886,82200.0
2013-07-11 15:05:00,34.65,34.69,34.63,34.68,106400.0,27.5886,27.6205,27.5727,27.6125,106400.0
2013-07-11 15:10:00,34.68,34.68,34.65,34.67,85400.0,27.6125,27.6125,27.5886,27.6046,85400.0
2013-07-11 15:15:00,34.67,34.69,34.65,34.67,96600.0,27.6046,27.6205,27.5886,27.6046,96600.0
2013-07-11 15:20:00,34.67,34.71,34.66,34.7,103800.0,27.6046,27.6364,27.5966,27.6285,103800.0
2013-07-11 15:25:00,34.7,34.7,34.65,34.66,77600.0,27.6285,27.6285,27.5886,27.5966,77600.0
2013-07-11 15:30:00,34.66,34.67,34.64,34.67,153800.0,27.5966,27.6046,27.5807,27.6046,153800.0
2013-07-11 15:35:00,34.67,34.69,34.64,34.65,150600.0,27.6046,27.6205,27.5807,27.5886,150600.0
2013-07-11 15:40:00,34.65,34.7,34.63,34.7,130600.0,27.5886,27.6285,27.5727,27.6285,130600.0
2013-07-11 15:45:00,34.69,34.7,34.67,34.67,144000.0,27.6205,27.6285,27.6046,27.6046,144000.0
2013-07-11 15:50:00,34.67,34.67,34.64,34.65,338800.0,27.6046,27.6046,27.5807,27.5886,338800.0
2013-07-11 15:55:00,34.65,34.7,34.65,34.67,349600.0,27.5886,27.6285,27.5886,27.6046,349600.0
2013-07-12 09:30:00,34.62,34.67,34.51,34.57,255600.0,27.5648,27.6046,27.4772,27.525,255600.0
2013-07-12 09:35:00,34.55,34.69,34.52,34.67,67600.0,27.509,27.6205,27.4851,27.6046,67600.0
2013-07-12 09:40:00,34.66,34.67,34.46,34.48,225800.0,27.5966,27.6046,27.4374,27.4533,225800.0
2013-07-12 09:45:00,34.48,34.58,34.47,34.55,85600.0,27.4533,27.5329,27.4453,27.509,85600.0
2013-07-12 09:50:00,34.54,34.62,34.54,34.6,53600.0,27.5011,27.5648,27.5011,27.5488,53600.0
2013-07-12 09:55:00,34.6,34.62,34.55,34.56,58400.0,27.5488,27.5648,27.509,27.517,58400.0
2013-07-12 10:00:00,34.56,34.65,34.55,34.64,71800.0,27.517,27.5886,27.509,27.5807,71800.0
2013-07-12 10:05:00,34.64,34.7,34.63,34.69,89000.0,27.5807,27.6285,27.5727,27.6205,89000.0
2013-07-12 10:10:00,34.68,34.73,34.67,34.68,103000.0,27.6125,27.6523,27.6046,27.6125,103000.0
2013-07-12 10:15:00,34.68,34.71,34.66,34.7,56200.0,27.6125,27.6364,27.5966,27.6285,56200.0
2013-07-12 10:20:00,34.7,34.71,34.67,34.68,56400.0,27.6285,27.6364,27.6046,27.6125,56400.0
2013-07-12 10:25:00,34.67,34.7,34.63,34.63,67200.0,27.6046,27.6285,27.5727,27.5727,67200.0
2013-07-12 10:30:00,34.63,34.67,34.57,34.58,144000.0,27.5727,27.6046,27.525,27.5329,144000.0
2013-07-12 10:35:00,34.58,34.6,34.56,34.59,84800.0,27.5329,27.5488,27.517,27.5409,84800.0
2013-07-12 10:40:00,34.59,34.59,34.56,34.57,86200.0,27.5409,27.5409,27.517,27.525,86200.0
2013-07-12 10:45:00,34.57,34.59,34.52,34.52,95400.0,27.525,27.5409,27.4851,27.4851,95400.0
2013-07-12 10:50:00,34.52,34.54,34.49,34.5,122600.0,27.4851,27.5011,27.4613,27.4692,122600.0
2013-07-12 10:55:00,34.5,34.53,34.44,34.45,304000.0,27.4692,27.4931,27.4214,27.4294,304000.0
2013-07-12 11:00:00,34.45,34.48,34.45,34.46,139800.0,27.4294,27.4533,27.4294,27.4374,139800.0
2013-07-12 11:05:00,34.46,34.46,34.43,34.43,77200.0,27.4374,27.4374,27.4135,27.4135,77200.0
2013-07-12 11:10:00,34.42,34.44,34.41,34.42,175000.0,27.4055,27.4214,27.3976,27.4055,175000.0
2013-07-12 11:15:00,34.43,34.47,34.42,34.47,101400.0,27.4135,27.4453,27.4055,27.4453,101400.0
2013-07-12 11:20:00,34.47,34.48,34.45,34.46,55000.0,27.4453,27.4533,27.4294,27.4374,55000.0
2013-07-12 11:25:00,34.46,34.48,34.45,34.46,88600.0,27.4374,27.4533,27.4294,27.4374,88600.0
2013-07-12 11:30:00,34.46,34.47,34.42,34.42,94400.0,27.4374,27.4453,27.4055,27.4055,94400.0
2013-07-12 11:35:00,34.43,34.48,34.42,34.47,187400.0,27.4135,27.4533,27.4055,27.4453,187400.0
2013-07-12 11:40:00,34.47,34.49,34.47,34.48,55000.0,27.4453,27.4613,27.4453,27.4533,55000.0
2013-07-12 11:45:00,34.48,34.48,34.43,34.44,102600.0,27.4533,27.4533,27.4135,27.4214,102600.0
2013-07-12 11:50:00,34.43,34.44,34.41,34.41,76000.0,27.4135,27.4214,27.3976,27.3976,76000.0
2013-07-12 11:55:00,34.41,34.42,34.39,34.42,81400.0,27.3976,27.4055,27.3816,27.4055,81400.0
2013-07-12 12:00:00,34.42,34.45,34.41,34.44,60000.0,27.4055,27.4294,27.3976,27.4214,60000.0
2013-07-12 12:05:00,34.44,34.44,34.42,34.42,55600.0,27.4214,27.4214,27.4055,27.4055,55600.0
2013-07-12 12:10:00,34.43,34.43,34.42,34.43,23400.0,27.4135,27.4135,27.4055,27.4135,23400.0
2013-07-12 12:15:00,34.43,34.44,34.43,34.43,68200.0,27.4135,27.4214,27.4135,27.4135,68200.0
2013-07-12 12:20:00,34.44,34.45,34.43,34.43,46000.0,27.4214,27.4294,27.4135,27.4135,46000.0
2013-07-12 12:25:00,34.43,34.44,34.42,34.42,46400.0,27.4135,27.4214,27.4055,27.4055,46400.0
2013-07-12 12:30:00,34.42,34.45,34.42,34.45,43400.0,27.4055,27.4294,27.4055,27.4294,43400.0
2013-07-12 12:35:00,34.45,34.48,34.45,34.48,52400.0,27.4294,27.4533,27.4294,27.4533,52400.0
2013-07-12 12:40:00,34.48,34.52,34.48,34.5,80600.0,27.4533,27.4851,27.4533,27.4692,80600.0
2013-07-12 12:45:00,34.5,34.5,34.48,34.49,44600.0,27.4692,27.4692,27.4533,27.4613,44600.0
2013-07-12 12:50:00,34.49,34.52,34.49,34.51,31200.0,27.4613,27.4851,27.4613,27.4772,31200.0
2013-07-12 12:55:00,34.51,34.54,34.51,34.53,39200.0,27.4772,27.5011,27.4772,27.4931,39200.0
2013-07-12 13:00:00,34.52,34.55,34.49,34.51,57200.0,27.4851,27.509,27.4613,27.4772,57200.0
2013-07-12 13:05:00,34.51,34.56,34.49,34.55,104400.0,27.4772,27.517,27.4613,27.509,104400.0
2013-07-12 13:10:00,34.55,34.57,34.54,34.54,53000.0,27.509,27.525,27.5011,27.5011,53000.0
2013-07-12 13:15:00,34.54,34.56,34.54,34.55,53800.0,27.5011,27.517,27.5011,27.509,53800.0
2013-07-12 13:20:00,34.55,34.57,34.54,34.56,84200.0,27.509,27.525,27.5011,27.517,84200.0
2013-07-12 13:25:00,34.56,34.58,34.55,34.58,44200.0,27.517,27.5329,27.509,27.5329,44200.0
2013-07-12 13:30:00,34.58,34.6,34.58,34.6,71600.0,27.5329,27.5488,27.5329,27.5488,71600.0
2013-07-12 13:35:00,34.6,34.6,34.56,34.58,72000.0,27.5488,27.5488,27.517,27.5329,72000.0
2013-07-12 13:40:00,34.58,34.6,34.58,34.6,73800.0,27.5329,27.5488,27.5329,27.5488,73800.0
2013-07-12 13:45:00,34.59,34.63,34.59,34.62,87600.0,27.5409,27.5727,27.5409,27.5648,87600.0
2013-07-12 13:50:00,34.62,34.64,34.62,34.63,46400.0,27.5648,27.5807,27.5648,27.5727,46400.0
2013-07-12 13:55:00,34.63,34.63,34.63,34.63,50200.0,27.5727,27.5727,27.5727,27.5727,50200.0
2013-07-12 14:00:00,34.63,34.65,34.63,34.64,32800.0,27.5727,27.5886,27.5727,27.5807,32800.0
2013-07-12 14:05:00,34.64,34.65,34.63,34.65,112600.0,27.5807,27.5886,27.5727,27.5886,112600.0
2013-07-12 14:10:00,34.65,34.66,34.64,34.64,101400.0,27.5886,27.5966,27.5807,27.5807,101400.0
2013-07-12 14:15:00,34.64,34.67,34.64,34.64,70600.0,27.5807,27.6046,27.5807,27.5807,70600.0
2013-07-12 14:20:00,34.65,34.66,34.64,34.64,42800.0,27.5886,27.5966,27.5807,27.5807,42800.0
2013-07-12 14:25:00,34.64,34.65,34.6,34.6,45400.0,27.5807,27.5886,27.5488,27.5488,45400.0
2013-07-12 14:30:00,34.6,34.61,34.58,34.58,36200.0,27.5488,27.5568,27.5329,27.5329,36200.0
2013-07-12 14:35:00,34.58,34.6,34.58,34.59,80800.0,27.5329,27.5488,27.5329,27.5409,80800.0
2013-07-12 14:40:00,34.6,34.6,34.58,34.59,50600.0,27.5488,27.5488,27.5329,27.5409,50600.0
2013-07-12 14:45:00,34.59,34.6,34.59,34.59,46800.0,27.5409,27.5488,27.5409,27.5409,46800.0
2013-07-12 14:50:00,34.6,34.63,34.6,34.63,56000.0,27.5488,27.5727,27.5488,27.5727,56000.0
2013-07-12 14:55:00,34.62,34.66,34.62,34.66,63600.0,27.5648,27.5966,27.5648,27.5966,63600.0
2013-07-12 15:00:00,34.65,34.65,34.63,34.64,42600.0,27.5886,27.5886,27.5727,27.5807,42600.0
2013-07-12 15:05:00,34.64,34.65,34.63,34.65,77800.0,27.5807,27.5886,27.5727,27.5886,77800.0
2013-07-12 15:10:00,34.65,34.66,34.63,34.65,78600.0,27.5886,27.5966,27.5727,27.5886,78600.0
2013-07-12 15:15:00,34.65,34.66,34.64,34.66,40600.0,27.5886,27.5966,27.5807,27.5966,40600.0
2013-07-12 15:20:00,34.66,34.69,34.66,34.68,68000.0,27.5966,27.6205,27.5966,27.6125,68000.0
2013-07-12 15:25:00,34.68,34.71,34.67,34.71,119600.0,27.6125,27.6364,27.6046,27.6364,119600.0
2013-07-12 15:30:00,34.71,34.71,34.7,34.71,102400.0,27.6364,27.6364,27.6285,27.6364,102400.0
2013-07-12 15:35:00,34.71,34.71,34.7,34.71,96400.0,27.6364,27.6364,27.6285,27.6364,96400.0
2013-07-12 15:40:00,34.71,34.75,34.71,34.75,180200.0,27.6364,27.6683,27.6364,27.6683,180200.0
2013-07-12 15:45:00,34.75,34.78,34.74,34.74,196800.0,27.6683,27.6922,27.6603,27.6603,196800.0
2013-07-12 15:50:00,34.75,34.83,34.75,34.83,563400.0,27.6683,27.732,27.6683,27.732,563400.0
2013-07-12 15:55:00,34.82,34.86,34.81,34.85,1010600.0,27.724,27.7559,27.716,27.7479,1010600.0
2013-07-15 09:30:00,34.85,34.9,34.77,34.79,208200.0,27.7479,27.7877,27.6842,27.7001,208200.0
2013-07-15 09:35:00,34.79,34.81,34.77,34.8,140800.0,27.7001,27.716,27.6842,27.7081,140800.0
2013-07-15 09:40:00,34.8,34.83,34.79,34.82,31600.0,27.7081,27.732,27.7001,27.724,31600.0
2013-07-15 09:45:00,34.82,34.85,34.79,34.84,52200.0,27.724,27.7479,27.7001,27.7399,52200.0
2013-07-15 09:50:00,34.82,34.89,34.82,34.87,73200.0,27.724,27.7797,27.724,27.7638,73200.0
2013-07-15 09:55:00,34.86,34.88,34.82,34.85,59800.0,27.7559,27.7718,27.724,27.7479,59800.0
2013-07-15 10:00:00,34.85,34.87,34.84,34.85,52200.0,27.7479,27.7638,27.7399,27.7479,52200.0
2013-07-15 10:05:00,34.85,34.88,34.85,34.85,76000.0,27.7479,27.7718,27.7479,27.7479,76000.0
2013-07-15 10:10:00,34.85,34.9,34.84,34.85,39400.0,27.7479,27.7877,27.7399,27.7479,39400.0
2013-07-15 10:15:00,34.85,34.87,34.85,34.87,37800.0,27.7479,27.7638,27.7479,27.7638,37800.0
2013-07-15 10:20:00,34.87,34.88,34.85,34.86,60000.0,27.7638,27.7718,27.7479,27.7559,60000.0
2013-07-15 10:25:00,34.85,34.87,34.83,34.85,71400.0,27.7479,27.7638,27.732,27.7479,71400.0
2013-07-15 10:30:00,34.84,34.84,34.8,34.82,64800.0,27.7399,27.7399,27.7081,27.724,64800.0
2013-07-15 10:35:00,34.83,34.85,34.82,34.85,69400.0,27.732,27.7479,27.724,27.7479,69400.0
2013-07-15 10:40:00,34.85,34.87,34.83,34.84,92200.0,27.7479,27.7638,27.732,27.7399,92200.0
2013-07-15 10:45:00,34.84,34.85,34.82,34.85,35200.0,27.7399,27.7479,27.724,27.7479,35200.0
2013-07-15 10:50:00,34.85,34.9,34.85,34.9,126400.0,27.7479,27.7877,27.7479,27.7877,126400.0
2013-07-15 10:55:00,34.89,34.91,34.88,34.91,45000.0,27.7797,27.7957,27.7718,27.7957,45000.0
2013-07-15 11:00:00,34.91,34.94,34.9,34.94,67800.0,27.7957,27.8196,27.7877,27.8196,67800.0
2013-07-15 11:05:00,34.94,34.95,34.93,34.94,60600.0,27.8196,27.8275,27.8116,27.8196,60600.0
2013-07-15 11:10:00,34.94,34.95,34.91,34.93,40200.0,27.8196,27.8275,27.7957,27.8116,40200.0
2013-07-15 11:15:00,34.93,34.94,34.92,34.94,57200.0,27.8116,27.8196,27.8036,27.8196,57200.0
2013-07-15 11:20:00,34.94,34.94,34.92,34.92,46600.0,27.8196,27.8196,27.8036,27.8036,46600.0
2013-07-15 11:25:00,34.93,34.93,34.88,34.9,62000.0,27.8116,27.8116,27.7718,27.7877,62000.0
2013-07-15 11:30:00,34.89,34.9,34.85,34.89,86000.0,27.7797,27.7877,27.7479,27.7797,86000.0
2013-07-15 11:35:00,34.89,34.91,34.88,34.9,52600.0,27.7797,27.7957,27.7718,27.7877,52600.0
2013-07-15 11:40:00,34.9,34.91,34.89,34.91,19200.0,27.7877,27.7957,27.7797,27.7957,19200.0
2013-07-15 11:45:00,34.91,34.92,34.89,34.9,39200.0,27.7957,27.8036,27.7797,27.7877,39200.0
2013-07-15 11:50:00,34.89,34.91,34.89,34.91,57000.0,27.7797,27.7957,27.7797,27.7957,57000.0
2013-07-15 11:55:00,34.91,34.91,34.88,34.9,47200.0,27.7957,27.7957,27.7718,27.7877,47200.0
2013-07-15 12:00:00,34.9,34.92,34.9,34.92,31000.0,27.7877,27.8036,27.7877,27.8036,31000.0
2013-07-15 12:05:00,34.91,34.91,34.88,34.88,102400.0,27.7957,27.7957,27.7718,27.7718,102400.0
2013-07-15 12:10:00,34.88,34.9,34.84,34.85,83800.0,27.7718,27.7877,27.7399,27.7479,83800.0
2013-07-15 12:15:00,34.85,34.85,34.85,34.85,53800.0,27.7479,27.7479,27.7479,27.7479,53800.0
2013-07-15 12:20:00,34.85,34.87,34.85,34.85,30400.0,27.7479,27.7638,27.7479,27.7479,30400.0
2013-07-15 12:25:00,34.85,34.85,34.83,34.83,36600.0,27.7479,27.7479,27.732,27.732,36600.0
2013-07-15 12:30:00,34.84,34.84,34.79,34.82,32600.0,27.7399,27.7399,27.7001,27.724,32600.0
2013-07-15 12:35:00,34.81,34.84,34.81,34.84,60800.0,27.716,27.7399,27.716,27.7399,60800.0
2013-07-15 12:40:00,34.83,34.84,34.81,34.83,26000.0,27.732,27.7399,27.716,27.732,26000.0
2013-07-15 12:45:00,34.83,34.85,34.82,34.84,52400.0,27.732,27.7479,27.724,27.7399,52400.0
2013-07-15 12:50:00,34.85,34.85,34.83,34.85,25800.0,27.7479,27.7479,27.732,27.7479,25800.0
2013-07-15 12:55:00,34.85,34.85,34.8,34.82,45400.0,27.7479,27.7479,27.7081,27.724,45400.0
2013-07-15 13:00:00,34.81,34.83,34.81,34.83,33800.0,27.716,27.732,27.716,27.732,33800.0
2013-07-15 13:05:00,34.84,34.85,34.83,34.84,36200.0,27.7399,27.7479,27.732,27.7399,36200.0
2013-07-15 13:10:00,34.84,34.84,34.81,34.81,42000.0,27.7399,27.7399,27.716,27.716,42000.0
2013-07-15 13:15:00,34.82,34.84,34.82,34.83,29400.0,27.724,27.7399,27.724,27.732,29400.0
2013-07-15 13:20:00,34.82,34.85,34.82,34.83,25400.0,27.724,27.7479,27.724,27.732,25400.0
2013-07-15 13:25:00,34.83,34.84,34.81,34.81,25400.0,27.732,27.7399,27.716,27.716,25400.0
2013-07-15 13:30:00,34.81,34.82,34.81,34.81,16400.0,27.716,27.724,27.716,27.716,16400.0
2013-07-15 13:35:00,34.81,34.83,34.81,34.82,30800.0,27.716,27.732,27.716,27.724,30800.0
2013-07-15 13:40:00,34.81,34.85,34.81,34.84,33200.0,27.716,27.7479,27.716,27.7399,33200.0
2013-07-15 13:45:00,34.84,34.85,34.83,34.84,52800.0,27.7399,27.7479,27.732,27.7399,52800.0
2013-07-15 13:50:00,34.84,34.84,34.81,34.82,43600.0,27.7399,27.7399,27.716,27.724,43600.0
2013-07-15 13:55:00,34.81,34.82,34.8,34.81,129400.0,27.716,27.724,27.7081,27.716,129400.0
2013-07-15 14:00:00,34.81,34.83,34.81,34.82,39400.0,27.716,27.732,27.716,27.724,39400.0
2013-07-15 14:05:00,34.82,34.82,34.8,34.81,160600.0,27.724,27.724,27.7081,27.716,160600.0
2013-07-15 14:10:00,34.81,34.83,34.81,34.82,67800.0,27.716,27.732,27.716,27.724,67800.0
2013-07-15 14:15:00,34.82,34.82,34.81,34.81,49400.0,27.724,27.724,27.716,27.716,49400.0
2013-07-15 14:20:00,34.81,34.82,34.81,34.81,109600.0,27.716,27.724,27.716,27.716,109600.0
2013-07-15 14:25:00,34.81,34.82,34.81,34.82,89000.0,27.716,27.724,27.716,27.724,89000.0
2013-07-15 14:30:00,34.82,34.82,34.81,34.82,59200.0,27.724,27.724,27.716,27.724,59200.0
2013-07-15 14:35:00,34.81,34.84,34.81,34.83,111600.0,27.716,27.7399,27.716,27.732,111600.0
2013-07-15 14:40:00,34.83,34.84,34.83,34.84,50400.0,27.732,27.7399,27.732,27.7399,50400.0
2013-07-15 14:45:00,34.84,34.87,34.84,34.85,150200.0,27.7399,27.7638,27.7399,27.7479,150200.0
2013-07-15 14:50:00,34.85,34.85,34.82,34.82,57600.0,27.7479,27.7479,27.724,27.724,57600.0
2013-07-15 14:55:00,34.82,34.82,34.8,34.82,70200.0,27.724,27.724,27.7081,27.724,70200.0
2013-07-15 15:00:00,34.82,34.84,34.81,34.84,158400.0,27.724,27.7399,27.716,27.7399,158400.0
2013-07-15 15:05:00,34.84,34.85,34.84,34.84,80600.0,27.7399,27.7479,27.7399,27.7399,80600.0
2013-07-15 15:10:00,34.84,34.85,34.82,34.83,142200.0,27.7399,27.7479,27.724,27.732,142200.0
2013-07-15 15:15:00,34.83,34.84,34.82,34.82,35800.0,27.732,27.7399,27.724,27.724,35800.0
2013-07-15 15:20:00,34.81,34.82,34.79,34.8,63800.0,27.716,27.724,27.7001,27.7081,63800.0
2013-07-15 15:25:00,34.8,34.82,34.8,34.8,162800.0,27.7081,27.724,27.7081,27.7081,162800.0
2013-07-15 15:30:00,34.8,34.81,34.77,34.8,64600.0,27.7081,27.716,27.6842,27.7081,64600.0
2013-07-15 15:35:00,34.8,34.82,34.8,34.81,74800.0,27.7081,27.724,27.7081,27.716,74800.0
2013-07-15 15:40:00,34.81,34.82,34.8,34.8,106200.0,27.716,27.724,27.7081,27.7081,106200.0
2013-07-15 15:45:00,34.8,34.81,34.77,34.8,170800.0,27.7081,27.716,27.6842,27.7081,170800.0
2013-07-15 15:50:00,34.8,34.83,34.79,34.83,266200.0,27.7081,27.732,27.7001,27.732,266200.0
2013-07-15 15:55:00,34.83,34.84,34.81,34.83,318000.0,27.732,27.7399,27.716,27.732,318000.0
2013-07-16 09:30:00,34.82,34.86,34.76,34.77,242200.0,27.724,27.7559,27.6762,27.6842,242200.0
2013-07-16 09:35:00,34.76,34.77,34.54,34.6,205600.0,27.6762,27.6842,27.5011,27.5488,205600.0
2013-07-16 09:40:00,34.6,34.63,34.59,34.6,121000.0,27.5488,27.5727,27.5409,27.5488,121000.0
2013-07-16 09:45:00,34.6,34.7,34.59,34.65,88000.0,27.5488,27.6285,27.5409,27.5886,88000.0
2013-07-16 09:50:00,34.66,34.75,34.62,34.73,188000.0,27.5966,27.6683,27.5648,27.6523,188000.0
2013-07-16 09:55:00,34.74,34.75,34.7,34.71,60400.0,27.6603,27.6683,27.6285,27.6364,60400.0
2013-07-16 10:00:00,34.73,34.78,34.72,34.76,80400.0,27.6523,27.6922,27.6444,27.6762,80400.0
2013-07-16 10:05:00,34.77,34.78,34.65,34.69,79600.0,27.6842,27.6922,27.5886,27.6205,79600.0
2013-07-16 10:10:00,34.68,34.7,34.65,34.66,62600.0,27.6125,27.6285,27.5886,27.5966,62600.0
2013-07-16 10:15:00,34.66,34.66,34.62,34.66,74200.0,27.5966,27.5966,27.5648,27.5966,74200.0
2013-07-16 10:20:00,34.66,34.68,34.63,34.68,60600.0,27.5966,27.6125,27.5727,27.6125,60600.0
2013-07-16 10:25:00,34.68,34.7,34.67,34.7,51200.0,27.6125,27.6285,27.6046,27.6285,51200.0
2013-07-16 10:30:00,34.69,34.7,34.65,34.65,69200.0,27.6205,27.6285,27.5886,27.5886,69200.0
2013-07-16 10:35:00,34.66,34.7,34.64,34.65,120600.0,27.5966,27.6285,27.5807,27.5886,120600.0
2013-07-16 10:40:00,34.64,34.69,34.64,34.66,55000.0,27.5807,27.6205,27.5807,27.5966,55000.0
2013-07-16 10:45:00,34.66,34.69,34.65,34.68,66800.0,27.5966,27.6205,27.5886,27.6125,66800.0
2013-07-16 10:50:00,34.68,34.72,34.67,34.68,45400.0,27.6125,27.6444,27.6046,27.6125,45400.0
2013-07-16 10:55:00,34.69,34.7,34.65,34.66,49400.0,27.6205,27.6285,27.5886,27.5966,49400.0
2013-07-16 11:00:00,34.66,34.67,34.61,34.63,99800.0,27.5966,27.6046,27.5568,27.5727,99800.0
2013-07-16 11:05:00,34.63,34.65,34.61,34.62,45800.0,27.5727,27.5886,27.5568,27.5648,45800.0
2013-07-16 11:10:00,34.63,34.65,34.62,34.65,59400.0,27.5727,27.5886,27.5648,27.5886,59400.0
2013-07-16 11:15:00,34.65,34.67,34.63,34.65,46200.0,27.5886,27.6046,27.5727,27.5886,46200.0
2013-07-16 11:20:00,34.64,34.67,34.64,34.65,52600.0,27.5807,27.6046,27.5807,27.5886,52600.0
2013-07-16 11:25:00,34.65,34.65,34.63,34.63,59000.0,27.5886,27.5886,27.5727,27.5727,59000.0
2013-07-16 11:30:00,34.63,34.64,34.62,34.63,70400.0,27.5727,27.5807,27.5648,27.5727,70400.0
2013-07-16 11:35:00,34.63,34.65,34.62,34.65,125200.0,27.5727,27.5886,27.5648,27.5886,125200.0
2013-07-16 11:40:00,34.65,34.68,34.65,34.67,40400.0,27.5886,27.6125,27.5886,27.6046,40400.0
2013-07-16 11:45:00,34.68,34.69,34.66,34.67,50600.0,27.6125,27.6205,27.5966,27.6046,50600.0
2013-07-16 11:50:00,34.67,34.68,34.63,34.63,63800.0,27.6046,27.6125,27.5727,27.5727,63800.0
2013-07-16 11:55:00,34.63,34.67,34.63,34.65,39000.0,27.5727,27.6046,27.5727,27.5886,39000.0
2013-07-16 12:00:00,34.64,34.65,34.62,34.63,34400.0,27.5807,27.5886,27.5648,27.5727,34400.0
2013-07-16 12:05:00,34.63,34.65,34.62,34.65,55600.0,27.5727,27.5886,27.5648,27.5886,55600.0
2013-07-16 12:10:00,34.65,34.66,34.65,34.66,28400.0,27.5886,27.5966,27.5886,27.5966,28400.0
2013-07-16 12:15:00,34.66,34.69,34.65,34.69,47400.0,27.5966,27.6205,27.5886,27.6205,47400.0
2013-07-16 12:20:00,34.68,34.68,34.66,34.67,32600.0,27.6125,27.6125,27.5966,27.6046,32600.0
2013-07-16 12:25:00,34.67,34.71,34.67,34.71,49000.0,27.6046,27.6364,27.6046,27.6364,49000.0
2013-07-16 12:30:00,34.71,34.73,34.71,34.73,67600.0,27.6364,27.6523,27.6364,27.6523,67600.0
2013-07-16 12:35:00,34.73,34.73,34.72,34.72,49200.0,27.6523,27.6523,27.6444,27.6444,49200.0
2013-07-16 12:40:00,34.71,34.72,34.69,34.71,51600.0,27.6364,27.6444,27.6205,27.6364,51600.0
2013-07-16 12:45:00,34.71,34.73,34.71,34.72,47200.0,27.6364,27.6523,27.6364,27.6444,47200.0
2013-07-16 12:50:00,34.73,34.74,34.71,34.71,66600.0,27.6523,27.6603,27.6364,27.6364,66600.0
2013-07-16 12:55:00,34.71,34.73,34.71,34.71,53800.0,27.6364,27.6523,27.6364,27.6364,53800.0
2013-07-16 13:00:00,34.71,34.71,34.69,34.69,36800.0,27.6364,27.6364,27.6205,27.6205,36800.0
2013-07-16 13:05:00,34.69,34.7,34.68,34.7,24600.0,27.6205,27.6285,27.6125,27.6285,24600.0
2013-07-16 13:10:00,34.69,34.69,34.63,34.63,29600.0,27.6205,27.6205,27.5727,27.5727,29600.0
2013-07-16 13:15:00,34.63,34.68,34.62,34.68,48800.0,27.5727,27.6125,27.5648,27.6125,48800.0
2013-07-16 13:20:00,34.68,34.68,34.66,34.66,26600.0,27.6125,27.6125,27.5966,27.5966,26600.0
2013-07-16 13:25:00,34.66,34.67,34.63,34.65,50400.0,27.5966,27.6046,27.5727,27.5886,50400.0
2013-07-16 13:30:00,34.65,34.69,34.63,34.68,58200.0,27.5886,27.6205,27.5727,27.6125,58200.0
2013-07-16 13:35:00,34.68,34.7,34.67,34.7,55400.0,27.6125,27.6285,27.6046,27.6285,55400.0
2013-07-16 13:40:00,34.71,34.73,34.69,34.69,28400.0,27.6364,27.6523,27.6205,27.6205,28400.0
2013-07-16 13:45:00,34.69,34.71,34.68,34.68,53400.0,27.6205,27.6364,27.6125,27.6125,53400.0
2013-07-16 13:50:00,34.69,34.71,34.69,34.7,18800.0,27.6205,27.6364,27.6205,27.6285,18800.0
2013-07-16 13:55:00,34.7,34.7,34.69,34.7,31600.0,27.6285,27.6285,27.6205,27.6285,31600.0
2013-07-16 14:00:00,34.7,34.72,34.68,34.69,55600.0,27.6285,27.6444,27.6125,27.6205,55600.0
2013-07-16 14:05:00,34.68,34.69,34.66,34.67,48800.0,27.6125,27.6205,27.5966,27.6046,48800.0
2013-07-16 14:10:00,34.67,34.71,34.67,34.69,131800.0,27.6046,27.6364,27.6046,27.6205,131800.0
2013-07-16 14:15:00,34.7,34.7,34.68,34.69,53800.0,27.6285,27.6285,27.6125,27.6205,53800.0
2013-07-16 14:20:00,34.69,34.7,34.66,34.67,121800.0,27.6205,27.6285,27.5966,27.6046,121800.0
2013-07-16 14:25:00,34.67,34.68,34.67,34.67,26600.0,27.6046,27.6125,27.6046,27.6046,26600.0
2013-07-16 14:30:00,34.67,34.67,34.65,34.65,36800.0,27.6046,27.6046,27.5886,27.5886,36800.0
2013-07-16 14:35:00,34.65,34.69,34.65,34.68,53400.0,27.5886,27.6205,27.5886,27.6125,53400.0
2013-07-16 14:40:00,34.68,34.69,34.67,34.69,30400.0,27.6125,27.6205,27.6046,27.6205,30400.0
2013-07-16 14:45:00,34.68,34.7,34.68,34.68,43000.0,27.6125,27.6285,27.6125,27.6125,43000.0
2013-07-16 14:50:00,34.68,34.7,34.68,34.68,47800.0,27.6125,27.6285,27.6125,27.6125,47800.0
2013-07-16 14:55:00,34.68,34.68,34.66,34.67,31800.0,27.6125,27.6125,27.5966,27.6046,31800.0
2013-07-16 15:00:00,34.66,34.69,34.64,34.68,87000.0,27.5966,27.6205,27.5807,27.6125,87000.0
2013-07-16 15:05:00,34.68,34.69,34.67,34.69,99200.0,27.6125,27.6205,27.6046,27.6205,99200.0
2013-07-16 15:10:00,34.69,34.7,34.63,34.64,56800.0,27.6205,27.6285,27.5727,27.5807,56800.0
2013-07-16 15:15:00,34.64,34.64,34.6,34.6,88400.0,27.5807,27.5807,27.5488,27.5488,88400.0
2013-07-16 15:20:00,34.6,34.62,34.6,34.62,128600.0,27.5488,27.5648,27.5488,27.5648,128600.0
2013-07-16 15:25:00,34.62,34.68,34.62,34.68,52600.0,27.5648,27.6125,27.5648,27.6125,52600.0
2013-07-16 15:30:00,34.68,34.7,34.67,34.67,80200.0,27.6125,27.6285,27.6046,27.6046,80200.0
2013-07-16 15:35:00,34.67,34.74,34.67,34.71,86800.0,27.6046,27.6603,27.6046,27.6364,86800.0
2013-07-16 15:40:00,34.71,34.73,34.7,34.71,77200.0,27.6364,27.6523,27.6285,27.6364,77200.0
2013-07-16 15:45:00,34.72,34.75,34.71,34.73,159400.0,27.6444,27.6683,27.6364,27.6523,159400.0
2013-07-16 15:50:00,34.72,34.74,34.72,34.74,100800.0,27.6444,27.6603,27.6444,27.6603,100800.0
2013-07-16 15:55:00,34.74,34.77,34.73,34.77,328000.0,27.6603,27.6842,27.6523,27.6842,328000.0
2013-07-17 09:30:00,34.88,34.91,34.67,34.74,221800.0,27.7718,27.7957,27.6046,27.6603,221800.0
2013-07-17 09:35:00,34.74,34.75,34.63,34.71,173200.0,27.6603,27.6683,27.5727,27.6364,173200.0
2013-07-17 09:40:00,34.71,34.77,34.65,34.67,151200.0,27.6364,27.6842,27.5886,27.6046,151200.0
2013-07-17 09:45:00,34.67,34.71,34.57,34.57,161400.0,27.6046,27.6364,27.525,27.525,161400.0
2013-07-17 09:50:00,34.59,34.63,34.53,34.57,91000.0,27.5409,27.5727,27.4931,27.525,91000.0
2013-07-17 09:55:00,34.56,34.6,34.52,34.54,117600.0,27.517,27.5488,27.4851,27.5011,117600.0
2013-07-17 10:00:00,34.54,34.56,34.51,34.55,144200.0,27.5011,27.517,27.4772,27.509,144200.0
2013-07-17 10:05:00,34.55,34.59,34.54,34.54,167200.0,27.509,27.5409,27.5011,27.5011,167200.0
2013-07-17 10:10:00,34.55,34.56,34.48,34.49,251200.0,27.509,27.517,27.4533,27.4613,251200.0
2013-07-17 10:15:00,34.49,34.52,34.49,34.52,169600.0,27.4613,27.4851,27.4613,27.4851,169600.0
2013-07-17 10:20:00,34.52,34.52,34.49,34.5,177200.0,27.4851,27.4851,27.4613,27.4692,177200.0
2013-07-17 10:25:00,34.51,34.52,34.48,34.51,127600.0,27.4772,27.4851,27.4533,27.4772,127600.0
2013-07-17 10:30:00,34.5,34.51,34.48,34.5,77000.0,27.4692,27.4772,27.4533,27.4692,77000.0
2013-07-17 10:35:00,34.5,34.57,34.5,34.55,201600.0,27.4692,27.525,27.4692,27.509,201600.0
2013-07-17 10:40:00,34.55,34.56,34.49,34.51,103000.0,27.509,27.517,27.4613,27.4772,103000.0
2013-07-17 10:45:00,34.51,34.52,34.48,34.52,97800.0,27.4772,27.4851,27.4533,27.4851,97800.0
2013-07-17 10:50:00,34.52,34.52,34.46,34.46,137600.0,27.4851,27.4851,27.4374,27.4374,137600.0
2013-07-17 10:55:00,34.46,34.49,34.45,34.48,57000.0,27.4374,27.4613,27.4294,27.4533,57000.0
2013-07-17 11:00:00,34.48,34.49,34.46,34.46,95600.0,27.4533,27.4613,27.4374,27.4374,95600.0
2013-07-17 11:05:00,34.46,34.49,34.43,34.48,182200.0,27.4374,27.4613,27.4135,27.4533,182200.0
2013-07-17 11:10:00,34.48,34.49,34.44,34.46,73400.0,27.4533,27.4613,27.4214,27.4374,73400.0
2013-07-17 11:15:00,34.45,34.46,34.43,34.43,42800.0,27.4294,27.4374,27.4135,27.4135,42800.0
2013-07-17 11:20:00,34.43,34.44,34.38,34.38,85200.0,27.4135,27.4214,27.3737,27.3737,85200.0
2013-07-17 11:25:00,34.38,34.39,34.35,34.38,72200.0,27.3737,27.3816,27.3498,27.3737,72200.0
2013-07-17 11:30:00,34.39,34.46,34.38,34.46,69200.0,27.3816,27.4374,27.3737,27.4374,69200.0
2013-07-17 11:35:00,34.47,34.47,34.42,34.44,227000.0,27.4453,27.4453,27.4055,27.4214,227000.0
2013-07-17 11:40:00,34.44,34.44,34.39,34.44,60000.0,27.4214,27.4214,27.3816,27.4214,60000.0
2013-07-17 11:45:00,34.44,34.44,34.43,34.44,30400.0,27.4214,27.4214,27.4135,27.4214,30400.0
2013-07-17 11:50:00,34.44,34.46,34.42,34.45,70000.0,27.4214,27.4374,27.4055,27.4294,70000.0
2013-07-17 11:55:00,34.45,34.46,34.44,34.44,65000.0,27.4294,27.4374,27.4214,27.4214,65000.0
2013-07-17 12:00:00,34.44,34.44,34.42,34.44,55400.0,27.4214,27.4214,27.4055,27.4214,55400.0
2013-07-17 12:05:00,34.44,34.44,34.42,34.42,114400.0,27.4214,27.4214,27.4055,27.4055,114400.0
2013-07-17 12:10:00,34.43,34.45,34.42,34.43,234800.0,27.4135,27.4294,27.4055,27.4135,234800.0
2013-07-17 12:15:00,34.43,34.44,34.41,34.44,97800.0,27.4135,27.4214,27.3976,27.4214,97800.0
2013-07-17 12:20:00,34.44,34.45,34.43,34.44,29800.0,27.4214,27.4294,27.4135,27.4214,29800.0
2013-07-17 12:25:00,34.44,34.44,34.41,34.41,49800.0,27.4214,27.4214,27.3976,27.3976,49800.0
2013-07-17 12:30:00,34.42,34.43,34.41,34.42,48200.0,27.4055,27.4135,27.3976,27.4055,48200.0
2013-07-17 12:35:00,34.42,34.42,34.37,34.37,91000.0,27.4055,27.4055,27.3657,27.3657,91000.0
2013-07-17 12:40:00,34.37,34.42,34.37,34.41,55800.0,27.3657,27.4055,27.3657,27.3976,55800.0
2013-07-17 12:45:00,34.41,34.42,34.38,34.38,60600.0,27.3976,27.4055,27.3737,27.3737,60600.0
2013-07-17 12:50:00,34.38,34.38,34.37,34.37,26600.0,27.3737,27.3737,27.3657,27.3657,26600.0
2013-07-17 12:55:00,34.37,34.37,34.34,34.34,85800.0,27.3657,27.3657,27.3418,27.3418,85800.0
2013-07-17 13:00:00,34.35,34.37,34.32,34.32,244600.0,27.3498,27.3657,27.3259,27.3259,244600.0
2013-07-17 13:05:00,34.33,34.38,34.32,34.38,92200.0,27.3339,27.3737,27.3259,27.3737,92200.0
2013-07-17 13:10:00,34.38,34.38,34.36,34.38,62400.0,27.3737,27.3737,27.3577,27.3737,62400.0
2013-07-17 13:15:00,34.38,34.38,34.37,34.38,40400.0,27.3737,27.3737,27.3657,27.3737,40400.0
2013-07-17 13:20:00,34.38,34.39,34.35,34.36,62200.0,27.3737,27.3816,27.3498,27.3577,62200.0
2013-07-17 13:25:00,34.36,34.36,34.26,34.27,152400.0,27.3577,27.3577,27.2781,27.2861,152400.0
2013-07-17 13:30:00,34.27,34.3,34.27,34.29,69800.0,27.2861,27.31,27.2861,27.302,69800.0
2013-07-17 13:35:00,34.29,34.3,34.26,34.3,69600.0,27.302,27.31,27.2781,27.31,69600.0
2013-07-17 13:40:00,34.3,34.3,34.29,34.3,85400.0,27.31,27.31,27.302,27.31,85400.0
2013-07-17 13:45:00,34.3,34.31,34.29,34.31,110400.0,27.31,27.3179,27.302,27.3179,110400.0
2013-07-17 13:50:00,34.31,34.32,34.3,34.31,72400.0,27.3179,27.3259,27.31,27.3179,72400.0
2013-07-17 13:55:00,34.31,34.31,34.27,34.27,100800.0,27.3179,27.3179,27.2861,27.2861,100800.0
2013-07-17 14:00:00,34.27,34.27,34.22,34.23,310600.0,27.2861,27.2861,27.2463,27.2542,310600.0
2013-07-17 14:05:00,34.22,34.22,34.19,34.2,143200.0,27.2463,27.2463,27.2224,27.2304,143200.0
2013-07-17 14:10:00,34.2,34.21,34.19,34.2,77400.0,27.2304,27.2383,27.2224,27.2304,77400.0
2013-07-17 14:15:00,34.2,34.21,34.2,34.21,52800.0,27.2304,27.2383,27.2304,27.2383,52800.0
2013-07-17 14:20:00,34.21,34.21,34.18,34.19,119600.0,27.2383,27.2383,27.2144,27.2224,119600.0
2013-07-17 14:25:00,34.19,34.2,34.13,34.13,157600.0,27.2224,27.2304,27.1746,27.1746,157600.0
2013-07-17 14:30:00,34.14,34.14,34.07,34.09,231800.0,27.1826,27.1826,27.1268,27.1428,231800.0
2013-07-17 14:35:00,34.08,34.09,34.05,34.06,146400.0,27.1348,27.1428,27.1109,27.1189,146400.0
2013-07-17 14:40:00,34.06,34.07,34.01,34.02,127400.0,27.1189,27.1268,27.0791,27.087,127400.0
2013-07-17 14:45:00,34.01,34.01,33.95,33.99,276800.0,27.0791,27.0791,27.0313,27.0632,276800.0
2013-07-17 14:50:00,33.99,34.04,33.98,34.04,161200.0,27.0632,27.103,27.0552,27.103,161200.0
2013-07-17 14:55:00,34.04,34.09,34.03,34.08,165200.0,27.103,27.1428,27.095,27.1348,165200.0
2013-07-17 15:00:00,34.08,34.08,34.05,34.07,177200.0,27.1348,27.1348,27.1109,27.1268,177200.0
2013-07-17 15:05:00,34.07,34.07,34.02,34.02,138400.0,27.1268,27.1268,27.087,27.087,138400.0
2013-07-17 15:10:00,34.02,34.04,34.0,34.0,104400.0,27.087,27.103,27.0711,27.0711,104400.0
2013-07-17 15:15:00,34.01,34.06,33.99,34.05,159400.0,27.0791,27.1189,27.0632,27.1109,159400.0
2013-07-17 15:20:00,34.06,34.06,34.04,34.06,99200.0,27.1189,27.1189,27.103,27.1189,99200.0
2013-07-17 15:25:00,34.06,34.1,34.06,34.09,102200.0,27.1189,27.1507,27.1189,27.1428,102200.0
2013-07-17 15:30:00,34.09,34.1,34.06,34.06,155800.0,27.1428,27.1507,27.1189,27.1189,155800.0
2013-07-17 15:35:00,34.06,34.07,34.05,34.05,334600.0,27.1189,27.1268,27.1109,27.1109,334600.0
2013-07-17 15:40:00,34.05,34.07,34.05,34.06,262800.0,27.1109,27.1268,27.1109,27.1189,262800.0
2013-07-17 15:45:00,34.06,34.08,34.05,34.08,278600.0,27.1189,27.1348,27.1109,27.1348,278600.0
2013-07-17 15:50:00,34.08,34.13,34.08,34.13,416200.0,27.1348,27.1746,27.1348,27.1746,416200.0
2013-07-17 15:55:00,34.13,34.13,34.08,34.1,750800.0,27.1746,27.1746,27.1348,27.1507,750800.0
2013-07-18 09:30:00,34.23,34.37,34.22,34.25,271600.0,27.2542,27.3657,27.2463,27.2702,271600.0
2013-07-18 09:35:00,34.27,34.31,34.24,34.29,139200.0,27.2861,27.3179,27.2622,27.302,139200.0
2013-07-18 09:40:00,34.3,34.33,34.22,34.23,169400.0,27.31,27.3339,27.2463,27.2542,169400.0
2013-07-18 09:45:00,34.23,34.4,34.23,34.39,145400.0,27.2542,27.3896,27.2542,27.3816,145400.0
2013-07-18 09:50:00,34.39,34.4,34.37,34.38,141200.0,27.3816,27.3896,27.3657,27.3737,141200.0
2013-07-18 09:55:00,34.38,34.41,34.32,34.32,117600.0,27.3737,27.3976,27.3259,27.3259,117600.0
2013-07-18 10:00:00,34.33,34.4,34.33,34.37,193200.0,27.3339,27.3896,27.3339,27.3657,193200.0
2013-07-18 10:05:00,34.37,34.48,34.37,34.47,124800.0,27.3657,27.4533,27.3657,27.4453,124800.0
2013-07-18 10:10:00,34.48,34.51,34.47,34.47,134400.0,27.4533,27.4772,27.4453,27.4453,134400.0
2013-07-18 10:15:00,34.47,34.51,34.47,34.48,114400.0,27.4453,27.4772,27.4453,27.4533,114400.0
2013-07-18 10:20:00,34.49,34.51,34.46,34.47,181200.0,27.4613,27.4772,27.4374,27.4453,181200.0
2013-07-18 10:25:00,34.46,34.49,34.44,34.48,192600.0,27.4374,27.4613,27.4214,27.4533,192600.0
2013-07-18 10:30:00,34.48,34.49,34.46,34.48,95600.0,27.4533,27.4613,27.4374,27.4533,95600.0
2013-07-18 10:35:00,34.49,34.51,34.45,34.48,213600.0,27.4613,27.4772,27.4294,27.4533,213600.0
2013-07-18 10:40:00,34.48,34.49,34.43,34.43,134400.0,27.4533,27.4613,27.4135,27.4135,134400.0
2013-07-18 10:45:00,34.43,34.43,34.35,34.38,112400.0,27.4135,27.4135,27.3498,27.3737,112400.0
2013-07-18 10:50:00,34.38,34.45,34.38,34.41,122200.0,27.3737,27.4294,27.3737,27.3976,122200.0
2013-07-18 10:55:00,34.42,34.44,34.38,34.4,131200.0,27.4055,27.4214,27.3737,27.3896,131200.0
2013-07-18 11:00:00,34.41,34.41,34.35,34.35,96600.0,27.3976,27.3976,27.3498,27.3498,96600.0
2013-07-18 11:05:00,34.36,34.38,34.33,34.38,261800.0,27.3577,27.3737,27.3339,27.3737,261800.0
2013-07-18 11:10:00,34.38,34.38,34.34,34.34,62400.0,27.3737,27.3737,27.3418,27.3418,62400.0
2013-07-18 11:15:00,34.34,34.35,34.31,34.32,169600.0,27.3418,27.3498,27.3179,27.3259,169600.0
2013-07-18 11:20:00,34.32,34.32,34.3,34.3,83800.0,27.3259,27.3259,27.31,27.31,83800.0
2013-07-18 11:25:00,34.3,34.31,34.27,34.29,77000.0,27.31,27.3179,27.2861,27.302,77000.0
2013-07-18 11:30:00,34.29,34.3,34.28,34.3,58800.0,27.302,27.31,27.2941,27.31,58800.0
2013-07-18 11:35:00,34.3,34.3,34.28,34.29,58600.0,27.31,27.31,27.2941,27.302,58600.0
2013-07-18 11:40:00,34.28,34.29,34.23,34.23,110400.0,27.2941,27.302,27.2542,27.2542,110400.0
2013-07-18 11:45:00,34.23,34.25,34.23,34.25,56600.0,27.2542,27.2702,27.2542,27.2702,56600.0
2013-07-18 11:50:00,34.25,34.28,34.22,34.22,91600.0,27.2702,27.2941,27.2463,27.2463,91600.0
2013-07-18 11:55:00,34.22,34.25,34.19,34.25,88600.0,27.2463,27.2702,27.2224,27.2702,88600.0
2013-07-18 12:00:00,34.24,34.24,34.2,34.21,46400.0,27.2622,27.2622,27.2304,27.2383,46400.0
2013-07-18 12:05:00,34.2,34.24,34.18,34.23,90200.0,27.2304,27.2622,27.2144,27.2542,90200.0
2013-07-18 12:10:00,34.23,34.26,34.2,34.24,105200.0,27.2542,27.2781,27.2304,27.2622,105200.0
2013-07-18 12:15:00,34.24,34.24,34.22,34.24,45800.0,27.2622,27.2622,27.2463,27.2622,45800.0
2013-07-18 12:20:00,34.24,34.24,34.16,34.16,109200.0,27.2622,27.2622,27.1985,27.1985,109200.0
2013-07-18 12:25:00,34.16,34.18,34.1,34.1,122400.0,27.1985,27.2144,27.1507,27.1507,122400.0
2013-07-18 12:30:00,34.1,34.16,34.1,34.15,142600.0,27.1507,27.1985,27.1507,27.1905,142600.0
2013-07-18 12:35:00,34.15,34.15,34.1,34.11,96200.0,27.1905,27.1905,27.1507,27.1587,96200.0
2013-07-18 12:40:00,34.11,34.12,34.07,34.07,67400.0,27.1587,27.1667,27.1268,27.1268,67400.0
2013-07-18 12:45:00,34.07,34.11,34.06,34.08,66400.0,27.1268,27.1587,27.1189,27.1348,66400.0
2013-07-18 12:50:00,34.08,34.1,34.06,34.06,93400.0,27.1348,27.1507,27.1189,27.1189,93400.0
2013-07-18 12:55:00,34.06,34.07,34.03,34.05,69400.0,27.1189,27.1268,27.095,27.1109,69400.0
2013-07-18 13:00:00,34.04,34.13,34.02,34.13,117400.0,27.103,27.1746,27.087,27.1746,117400.0
2013-07-18 13:05:00,34.13,34.13,34.11,34.12,38200.0,27.1746,27.1746,27.1587,27.1667,38200.0
2013-07-18 13:10:00,34.11,34.13,34.1,34.13,57400.0,27.1587,27.1746,27.1507,27.1746,57400.0
2013-07-18 13:15:00,34.13,34.13,34.09,34.09,53000.0,27.1746,27.1746,27.1428,27.1428,53000.0
2013-07-18 13:20:00,34.09,34.1,34.07,34.09,52800.0,27.1428,27.1507,27.1268,27.1428,52800.0
2013-07-18 13:25:00,34.1,34.15,34.1,34.13,76600.0,27.1507,27.1905,27.1507,27.1746,76600.0
2013-07-18 13:30:00,34.13,34.15,34.12,34.13,65800.0,27.1746,27.1905,27.1667,27.1746,65800.0
2013-07-18 13:35:00,34.13,34.13,34.1,34.11,108000.0,27.1746,27.1746,27.1507,27.1587,108000.0
2013-07-18 13:40:00,34.11,34.13,34.11,34.12,112000.0,27.1587,27.1746,27.1587,27.1667,112000.0
2013-07-18 13:45:00,34.12,34.17,34.12,34.16,129800.0,27.1667,27.2065,27.1667,27.1985,129800.0
2013-07-18 13:50:00,34.16,34.16,34.13,34.16,42800.0,27.1985,27.1985,27.1746,27.1985,42800.0
2013-07-18 13:55:00,34.16,34.22,34.16,34.21,57400.0,27.1985,27.2463,27.1985,27.2383,57400.0
2013-07-18 14:00:00,34.21,34.23,34.18,34.21,70400.0,27.2383,27.2542,27.2144,27.2383,70400.0
2013-07-18 14:05:00,34.21,34.23,34.21,34.23,39600.0,27.2383,27.2542,27.2383,27.2542,39600.0
2013-07-18 14:10:00,34.23,34.24,34.19,34.2,55800.0,27.2542,27.2622,27.2224,27.2304,55800.0
2013-07-18 14:15:00,34.2,34.24,34.18,34.19,159000.0,27.2304,27.2622,27.2144,27.2224,159000.0
2013-07-18 14:20:00,34.19,34.21,34.19,34.2,42800.0,27.2224,27.2383,27.2224,27.2304,42800.0
2013-07-18 14:25:00,34.2,34.23,34.2,34.22,76200.0,27.2304,27.2542,27.2304,27.2463,76200.0
2013-07-18 14:30:00,34.22,34.24,34.22,34.23,90400.0,27.2463,27.2622,27.2463,27.2542,90400.0
2013-07-18 14:35:00,34.23,34.23,34.2,34.21,67600.0,27.2542,27.2542,27.2304,27.2383,67600.0
2013-07-18 14:40:00,34.21,34.21,34.19,34.19,71200.0,27.2383,27.2383,27.2224,27.2224,71200.0
2013-07-18 14:45:00,34.19,34.21,34.19,34.2,72600.0,27.2224,27.2383,27.2224,27.2304,72600.0
2013-07-18 14:50:00,34.2,34.21,34.17,34.17,42600.0,27.2304,27.2383,27.2065,27.2065,42600.0
2013-07-18 14:55:00,34.17,34.21,34.17,34.21,63800.0,27.2065,27.2383,27.2065,27.2383,63800.0
2013-07-18 15:00:00,34.21,34.21,34.16,34.16,66000.0,27.2383,27.2383,27.1985,27.1985,66000.0
2013-07-18 15:05:00,34.16,34.18,34.16,34.18,42600.0,27.1985,27.2144,27.1985,27.2144,42600.0
2013-07-18 15:10:00,34.18,34.18,34.13,34.13,75000.0,27.2144,27.2144,27.1746,27.1746,75000.0
2013-07-18 15:15:00,34.13,34.19,34.11,34.17,126000.0,27.1746,27.2224,27.1587,27.2065,126000.0
2013-07-18 15:20:00,34.17,34.21,34.17,34.2,64800.0,27.2065,27.2383,27.2065,27.2304,64800.0
2013-07-18 15:25:00,34.19,34.26,34.19,34.26,106400.0,27.2224,27.2781,27.2224,27.2781,106400.0
2013-07-18 15:30:00,34.26,34.26,34.21,34.22,66800.0,27.2781,27.2781,27.2383,27.2463,66800.0
2013-07-18 15:35:00,34.23,34.26,34.21,34.22,137800.0,27.2542,27.2781,27.2383,27.2463,137800.0
2013-07-18 15:40:00,34.21,34.23,34.17,34.22,103400.0,27.2383,27.2542,27.2065,27.2463,103400.0
2013-07-18 15:45:00,34.23,34.25,34.22,34.24,134000.0,27.2542,27.2702,27.2463,27.2622,134000.0
2013-07-18 15:50:00,34.24,34.24,34.2,34.21,84400.0,27.2622,27.2622,27.2304,27.2383,84400.0
2013-07-18 15:55:00,34.21,34.24,34.2,34.24,191600.0,27.2383,27.2622,27.2304,27.2622,191600.0
2013-07-19 09:30:00,34.29,34.56,34.2,34.49,1511200.0,27.302,27.517,27.2304,27.4613,1511200.0
2013-07-19 09:35:00,34.5,34.52,34.35,34.37,169400.0,27.4692,27.4851,27.3498,27.3657,169400.0
2013-07-19 09:40:00,34.37,34.39,34.32,34.35,144400.0,27.3657,27.3816,27.3259,27.3498,144400.0
2013-07-19 09:45:00,34.35,34.41,34.35,34.36,83000.0,27.3498,27.3976,27.3498,27.3577,83000.0
2013-07-19 09:50:00,34.35,34.4,34.31,34.38,84000.0,27.3498,27.3896,27.3179,27.3737,84000.0
2013-07-19 09:55:00,34.38,34.39,34.27,34.32,182800.0,27.3737,27.3816,27.2861,27.3259,182800.0
2013-07-19 10:00:00,34.32,34.34,34.24,34.24,102200.0,27.3259,27.3418,27.2622,27.2622,102200.0
2013-07-19 10:05:00,34.24,34.33,34.23,34.31,81200.0,27.2622,27.3339,27.2542,27.3179,81200.0
2013-07-19 10:10:00,34.31,34.34,34.29,34.31,93400.0,27.3179,27.3418,27.302,27.3179,93400.0
2013-07-19 10:15:00,34.31,34.32,34.26,34.27,39600.0,27.3179,27.3259,27.2781,27.2861,39600.0
2013-07-19 10:20:00,34.27,34.3,34.24,34.3,35600.0,27.2861,27.31,27.2622,27.31,35600.0
2013-07-19 10:25:00,34.29,34.31,34.27,34.3,36400.0,27.302,27.3179,27.2861,27.31,36400.0
2013-07-19 10:30:00,34.3,34.39,34.28,34.39,91400.0,27.31,27.3816,27.2941,27.3816,91400.0
2013-07-19 10:35:00,34.38,34.38,34.35,34.35,46000.0,27.3737,27.3737,27.3498,27.3498,46000.0
2013-07-19 10:40:00,34.35,34.37,34.33,34.37,72000.0,27.3498,27.3657,27.3339,27.3657,72000.0
2013-07-19 10:45:00,34.37,34.37,34.33,34.34,36000.0,27.3657,27.3657,27.3339,27.3418,36000.0
2013-07-19 10:50:00,34.34,34.38,34.34,34.38,48600.0,27.3418,27.3737,27.3418,27.3737,48600.0
2013-07-19 10:55:00,34.37,34.38,34.34,34.35,70200.0,27.3657,27.3737,27.3418,27.3498,70200.0
2013-07-19 11:00:00,34.35,34.38,34.35,34.35,38600.0,27.3498,27.3737,27.3498,27.3498,38600.0
2013-07-19 11:05:00,34.34,34.36,34.3,34.36,66200.0,27.3418,27.3577,27.31,27.3577,66200.0
2013-07-19 11:10:00,34.36,34.38,34.35,34.38,82000.0,27.3577,27.3737,27.3498,27.3737,82000.0
2013-07-19 11:15:00,34.38,34.38,34.33,34.34,115400.0,27.3737,27.3737,27.3339,27.3418,115400.0
2013-07-19 11:20:00,34.34,34.38,34.33,34.37,68200.0,27.3418,27.3737,27.3339,27.3657,68200.0
2013-07-19 11:25:00,34.37,34.37,34.34,34.35,179600.0,27.3657,27.3657,27.3418,27.3498,179600.0
2013-07-19 11:30:00,34.35,34.36,34.34,34.35,51800.0,27.3498,27.3577,27.3418,27.3498,51800.0
2013-07-19 11:35:00,34.35,34.38,34.35,34.35,37600.0,27.3498,27.3737,27.3498,27.3498,37600.0
2013-07-19 11:40:00,34.35,34.37,34.34,34.36,75600.0,27.3498,27.3657,27.3418,27.3577,75600.0
2013-07-19 11:45:00,34.36,34.36,34.34,34.35,61400.0,27.3577,27.3577,27.3418,27.3498,61400.0
2013-07-19 11:50:00,34.35,34.35,34.34,34.35,54000.0,27.3498,27.3498,27.3418,27.3498,54000.0
2013-07-19 11:55:00,34.35,34.35,34.34,34.35,57600.0,27.3498,27.3498,27.3418,27.3498,57600.0
2013-07-19 12:00:00,34.35,34.37,34.35,34.35,43800.0,27.3498,27.3657,27.3498,27.3498,43800.0
2013-07-19 12:05:00,34.35,34.38,34.35,34.35,50200.0,27.3498,27.3737,27.3498,27.3498,50200.0
2013-07-19 12:10:00,34.35,34.35,34.35,34.35,53200.0,27.3498,27.3498,27.3498,27.3498,53200.0
2013-07-19 12:15:00,34.35,34.35,34.33,34.35,109000.0,27.3498,27.3498,27.3339,27.3498,109000.0
2013-07-19 12:20:00,34.35,34.36,34.35,34.35,39000.0,27.3498,27.3577,27.3498,27.3498,39000.0
2013-07-19 12:25:00,34.35,34.36,34.35,34.35,37400.0,27.3498,27.3577,27.3498,27.3498,37400.0
2013-07-19 12:30:00,34.35,34.36,34.35,34.35,27200.0,27.3498,27.3577,27.3498,27.3498,27200.0
2013-07-19 12:35:00,34.35,34.37,34.35,34.35,71800.0,27.3498,27.3657,27.3498,27.3498,71800.0
2013-07-19 12:40:00,34.35,34.35,34.33,34.34,61600.0,27.3498,27.3498,27.3339,27.3418,61600.0
2013-07-19 12:45:00,34.33,34.35,34.33,34.35,63000.0,27.3339,27.3498,27.3339,27.3498,63000.0
2013-07-19 12:50:00,34.34,34.35,34.34,34.35,27000.0,27.3418,27.3498,27.3418,27.3498,27000.0
2013-07-19 12:55:00,34.35,34.36,34.34,34.35,109800.0,27.3498,27.3577,27.3418,27.3498,109800.0
2013-07-19 13:00:00,34.35,34.38,34.35,34.37,67200.0,27.3498,27.3737,27.3498,27.3657,67200.0
2013-07-19 13:05:00,34.37,34.37,34.34,34.34,34000.0,27.3657,27.3657,27.3418,27.3418,34000.0
2013-07-19 13:10:00,34.34,34.36,34.33,34.35,60400.0,27.3418,27.3577,27.3339,27.3498,60400.0
2013-07-19 13:15:00,34.35,34.37,34.35,34.37,62400.0,27.3498,27.3657,27.3498,27.3657,62400.0
2013-07-19 13:20:00,34.37,34.38,34.35,34.37,25400.0,27.3657,27.3737,27.3498,27.3657,25400.0
2013-07-19 13:25:00,34.36,34.36,34.34,34.35,34800.0,27.3577,27.3577,27.3418,27.3498,34800.0
2013-07-19 13:30:00,34.35,34.38,34.34,34.38,37000.0,27.3498,27.3737,27.3418,27.3737,37000.0
2013-07-19 13:35:00,34.37,34.37,34.34,34.34,36400.0,27.3657,27.3657,27.3418,27.3418,36400.0
2013-07-19 13:40:00,34.35,34.36,34.34,34.34,28600.0,27.3498,27.3577,27.3418,27.3418,28600.0
2013-07-19 13:45:00,34.34,34.35,34.34,34.35,21000.0,27.3418,27.3498,27.3418,27.3498,21000.0
2013-07-19 13:50:00,34.35,34.38,34.34,34.36,32400.0,27.3498,27.3737,27.3418,27.3577,32400.0
2013-07-19 13:55:00,34.36,34.36,34.34,34.34,27200.0,27.3577,27.3577,27.3418,27.3418,27200.0
2013-07-19 14:00:00,34.34,34.35,34.34,34.34,24200.0,27.3418,27.3498,27.3418,27.3418,24200.0
2013-07-19 14:05:00,34.34,34.37,34.34,34.35,97200.0,27.3418,27.3657,27.3418,27.3498,97200.0
2013-07-19 14:10:00,34.35,34.38,34.35,34.35,32600.0,27.3498,27.3737,27.3498,27.3498,32600.0
2013-07-19 14:15:00,34.35,34.35,34.34,34.35,28200.0,27.3498,27.3498,27.3418,27.3498,28200.0
2013-07-19 14:20:00,34.35,34.38,34.35,34.38,47400.0,27.3498,27.3737,27.3498,27.3737,47400.0
2013-07-19 14:25:00,34.38,34.39,34.37,34.39,51800.0,27.3737,27.3816,27.3657,27.3816,51800.0
2013-07-19 14:30:00,34.39,34.4,34.38,34.38,27000.0,27.3816,27.3896,27.3737,27.3737,27000.0
2013-07-19 14:35:00,34.38,34.4,34.38,34.39,47400.0,27.3737,27.3896,27.3737,27.3816,47400.0
2013-07-19 14:40:00,34.39,34.4,34.38,34.38,48600.0,27.3816,27.3896,27.3737,27.3737,48600.0
2013-07-19 14:45:00,34.38,34.39,34.38,34.38,19200.0,27.3737,27.3816,27.3737,27.3737,19200.0
2013-07-19 14:50:00,34.38,34.39,34.36,34.37,47400.0,27.3737,27.3816,27.3577,27.3657,47400.0
2013-07-19 14:55:00,34.36,34.38,34.35,34.35,58800.0,27.3577,27.3737,27.3498,27.3498,58800.0
2013-07-19 15:00:00,34.35,34.35,34.34,34.35,101600.0,27.3498,27.3498,27.3418,27.3498,101600.0
2013-07-19 15:05:00,34.35,34.37,34.35,34.35,53200.0,27.3498,27.3657,27.3498,27.3498,53200.0
2013-07-19 15:10:00,34.35,34.36,34.35,34.35,31400.0,27.3498,27.3577,27.3498,27.3498,31400.0
2013-07-19 15:15:00,34.36,34.37,34.34,34.34,54600.0,27.3577,27.3657,27.3418,27.3418,54600.0
2013-07-19 15:20:00,34.34,34.34,34.31,34.32,85600.0,27.3418,27.3418,27.3179,27.3259,85600.0
2013-07-19 15:25:00,34.33,34.33,34.32,34.33,18600.0,27.3339,27.3339,27.3259,27.3339,18600.0
2013-07-19 15:30:00,34.33,34.35,34.33,34.34,69600.0,27.3339,27.3498,27.3339,27.3418,69600.0
2013-07-19 15:35:00,34.33,34.34,34.31,34.31,43800.0,27.3339,27.3418,27.3179,27.3179,43800.0
2013-07-19 15:40:00,34.32,34.38,34.31,34.37,76000.0,27.3259,27.3737,27.3179,27.3657,76000.0
2013-07-19 15:45:00,34.37,34.38,34.37,34.37,78000.0,27.3657,27.3737,27.3657,27.3657,78000.0
2013-07-19 15:50:00,34.38,34.39,34.37,34.38,214400.0,27.3737,27.3816,27.3657,27.3737,214400.0
2013-07-19 15:55:00,34.37,34.4,34.37,34.4,357000.0,27.3657,27.3896,27.3657,27.3896,357000.0
2013-07-22 09:30:00,34.43,34.6,34.4,34.58,470800.0,27.4135,27.5488,27.3896,27.5329,470800.0
2013-07-22 09:35:00,34.59,34.6,34.54,34.6,103000.0,27.5409,27.5488,27.5011,27.5488,103000.0
2013-07-22 09:40:00,34.59,34.6,34.46,34.51,89600.0,27.5409,27.5488,27.4374,27.4772,89600.0
2013-07-22 09:45:00,34.52,34.53,34.44,34.45,73000.0,27.4851,27.4931,27.4214,27.4294,73000.0
2013-07-22 09:50:00,34.45,34.49,34.43,34.48,69200.0,27.4294,27.4613,27.4135,27.4533,69200.0
2013-07-22 09:55:00,34.49,34.49,34.37,34.37,63800.0,27.4613,27.4613,27.3657,27.3657,63800.0
2013-07-22 10:00:00,34.36,34.37,34.27,34.3,145000.0,27.3577,27.3657,27.2861,27.31,145000.0
2013-07-22 10:05:00,34.31,34.37,34.28,34.36,108400.0,27.3179,27.3657,27.2941,27.3577,108400.0
2013-07-22 10:10:00,34.37,34.41,34.36,34.38,185000.0,27.3657,27.3976,27.3577,27.3737,185000.0
2013-07-22 10:15:00,34.4,34.5,34.4,34.42,170000.0,27.3896,27.4692,27.3896,27.4055,170000.0
2013-07-22 10:20:00,34.43,34.46,34.4,34.43,170000.0,27.4135,27.4374,27.3896,27.4135,170000.0
2013-07-22 10:25:00,34.43,34.44,34.33,34.39,112200.0,27.4135,27.4214,27.3339,27.3816,112200.0
2013-07-22 10:30:00,34.39,34.4,34.34,34.35,39200.0,27.3816,27.3896,27.3418,27.3498,39200.0
2013-07-22 10:35:00,34.34,34.43,34.34,34.4,165200.0,27.3418,27.4135,27.3418,27.3896,165200.0
2013-07-22 10:40:00,34.4,34.42,34.38,34.42,57600.0,27.3896,27.4055,27.3737,27.4055,57600.0
2013-07-22 10:45:00,34.41,34.43,34.4,34.42,37600.0,27.3976,27.4135,27.3896,27.4055,37600.0
2013-07-22 10:50:00,34.41,34.42,34.38,34.4,40400.0,27.3976,27.4055,27.3737,27.3896,40400.0
2013-07-22 10:55:00,34.4,34.41,34.37,34.38,60600.0,27.3896,27.3976,27.3657,27.3737,60600.0
2013-07-22 11:00:00,34.38,34.44,34.37,34.44,63000.0,27.3737,27.4214,27.3657,27.4214,63000.0
2013-07-22 11:05:00,34.44,34.47,34.43,34.45,67400.0,27.4214,27.4453,27.4135,27.4294,67400.0
2013-07-22 11:10:00,34.45,34.48,34.45,34.46,31600.0,27.4294,27.4533,27.4294,27.4374,31600.0
2013-07-22 11:15:00,34.46,34.49,34.46,34.47,46800.0,27.4374,27.4613,27.4374,27.4453,46800.0
2013-07-22 11:20:00,34.47,34.49,34.46,34.49,34000.0,27.4453,27.4613,27.4374,27.4613,34000.0
2013-07-22 11:25:00,34.48,34.5,34.46,34.49,64400.0,27.4533,27.4692,27.4374,27.4613,64400.0
2013-07-22 11:30:00,34.49,34.5,34.44,34.47,52000.0,27.4613,27.4692,27.4214,27.4453,52000.0
2013-07-22 11:35:00,34.47,34.51,34.47,34.49,42200.0,27.4453,27.4772,27.4453,27.4613,42200.0
2013-07-22 11:40:00,34.49,34.5,34.45,34.45,24600.0,27.4613,27.4692,27.4294,27.4294,24600.0
2013-07-22 11:45:00,34.45,34.45,34.42,34.44,21000.0,27.4294,27.4294,27.4055,27.4214,21000.0
2013-07-22 11:50:00,34.44,34.45,34.4,34.41,24200.0,27.4214,27.4294,27.3896,27.3976,24200.0
2013-07-22 11:55:00,34.41,34.44,34.41,34.42,23000.0,27.3976,27.4214,27.3976,27.4055,23000.0
2013-07-22 12:00:00,34.41,34.42,34.4,34.41,11400.0,27.3976,27.4055,27.3896,27.3976,11400.0
2013-07-22 12:05:00,34.41,34.42,34.4,34.41,42200.0,27.3976,27.4055,27.3896,27.3976,42200.0
2013-07-22 12:10:00,34.42,34.42,34.41,34.42,28000.0,27.4055,27.4055,27.3976,27.4055,28000.0
2013-07-22 12:15:00,34.42,34.43,34.41,34.43,30000.0,27.4055,27.4135,27.3976,27.4135,30000.0
2013-07-22 12:20:00,34.43,34.48,34.43,34.48,130000.0,27.4135,27.4533,27.4135,27.4533,130000.0
2013-07-22 12:25:00,34.48,34.48,34.44,34.46,53400.0,27.4533,27.4533,27.4214,27.4374,53400.0
2013-07-22 12:30:00,34.45,34.46,34.44,34.45,55400.0,27.4294,27.4374,27.4214,27.4294,55400.0
2013-07-22 12:35:00,34.45,34.45,34.42,34.43,68600.0,27.4294,27.4294,27.4055,27.4135,68600.0
2013-07-22 12:40:00,34.43,34.45,34.42,34.43,50200.0,27.4135,27.4294,27.4055,27.4135,50200.0
2013-07-22 12:45:00,34.43,34.46,34.43,34.45,76800.0,27.4135,27.4374,27.4135,27.4294,76800.0
2013-07-22 12:50:00,34.45,34.46,34.45,34.46,29200.0,27.4294,27.4374,27.4294,27.4374,29200.0
2013-07-22 12:55:00,34.46,34.49,34.46,34.48,43800.0,27.4374,27.4613,27.4374,27.4533,43800.0
2013-07-22 13:00:00,34.48,34.48,34.45,34.47,24200.0,27.4533,27.4533,27.4294,27.4453,24200.0
2013-07-22 13:05:00,34.47,34.49,34.47,34.49,33400.0,27.4453,27.4613,27.4453,27.4613,33400.0
2013-07-22 13:10:00,34.49,34.49,34.47,34.48,59400.0,27.4613,27.4613,27.4453,27.4533,59400.0
2013-07-22 13:15:00,34.47,34.48,34.42,34.42,29400.0,27.4453,27.4533,27.4055,27.4055,29400.0
2013-07-22 13:20:00,34.43,34.43,34.37,34.38,108200.0,27.4135,27.4135,27.3657,27.3737,108200.0
2013-07-22 13:25:00,34.38,34.4,34.38,34.39,106200.0,27.3737,27.3896,27.3737,27.3816,106200.0
2013-07-22 13:30:00,34.39,34.4,34.39,34.4,42600.0,27.3816,27.3896,27.3816,27.3896,42600.0
2013-07-22 13:35:00,34.39,34.4,34.38,34.4,35600.0,27.3816,27.3896,27.3737,27.3896,35600.0
2013-07-22 13:40:00,34.4,34.42,34.38,34.42,51000.0,27.3896,27.4055,27.3737,27.4055,51000.0
2013-07-22 13:45:00,34.43,34.43,34.42,34.43,17000.0,27.4135,27.4135,27.4055,27.4135,17000.0
2013-07-22 13:50:00,34.42,34.44,34.42,34.43,33400.0,27.4055,27.4214,27.4055,27.4135,33400.0
2013-07-22 13:55:00,34.44,34.47,34.43,34.47,47200.0,27.4214,27.4453,27.4135,27.4453,47200.0
2013-07-22 14:00:00,34.47,34.51,34.47,34.49,62000.0,27.4453,27.4772,27.4453,27.4613,62000.0
2013-07-22 14:05:00,34.49,34.5,34.47,34.49,44400.0,27.4613,27.4692,27.4453,27.4613,44400.0
2013-07-22 14:10:00,34.49,34.52,34.49,34.51,35800.0,27.4613,27.4851,27.4613,27.4772,35800.0
2013-07-22 14:15:00,34.51,34.52,34.49,34.51,34400.0,27.4772,27.4851,27.4613,27.4772,34400.0
2013-07-22 14:20:00,34.51,34.52,34.49,34.49,28800.0,27.4772,27.4851,27.4613,27.4613,28800.0
2013-07-22 14:25:00,34.49,34.49,34.47,34.47,41400.0,27.4613,27.4613,27.4453,27.4453,41400.0
2013-07-22 14:30:00,34.47,34.47,34.42,34.44,39400.0,27.4453,27.4453,27.4055,27.4214,39400.0
2013-07-22 14:35:00,34.44,34.47,34.44,34.45,29600.0,27.4214,27.4453,27.4214,27.4294,29600.0
2013-07-22 14:40:00,34.44,34.46,34.43,34.46,43400.0,27.4214,27.4374,27.4135,27.4374,43400.0
2013-07-22 14:45:00,34.46,34.48,34.45,34.47,35000.0,27.4374,27.4533,27.4294,27.4453,35000.0
2013-07-22 14:50:00,34.48,34.49,34.47,34.48,36400.0,27.4533,27.4613,27.4453,27.4533,36400.0
2013-07-22 14:55:00,34.48,34.49,34.47,34.49,46200.0,27.4533,27.4613,27.4453,27.4613,46200.0
2013-07-22 15:00:00,34.49,34.49,34.47,34.48,31200.0,27.4613,27.4613,27.4453,27.4533,31200.0
2013-07-22 15:05:00,34.48,34.49,34.48,34.49,36400.0,27.4533,27.4613,27.4533,27.4613,36400.0
2013-07-22 15:10:00,34.49,34.52,34.49,34.52,31600.0,27.4613,27.4851,27.4613,27.4851,31600.0
2013-07-22 15:15:00,34.52,34.54,34.52,34.52,86600.0,27.4851,27.5011,27.4851,27.4851,86600.0
2013-07-22 15:20:00,34.52,34.55,34.52,34.54,126800.0,27.4851,27.509,27.4851,27.5011,126800.0
2013-07-22 15:25:00,34.54,34.55,34.54,34.54,72000.0,27.5011,27.509,27.5011,27.5011,72000.0
2013-07-22 15:30:00,34.54,34.54,34.52,34.53,111600.0,27.5011,27.5011,27.4851,27.4931,111600.0
2013-07-22 15:35:00,34.53,34.54,34.51,34.52,78600.0,27.4931,27.5011,27.4772,27.4851,78600.0
2013-07-22 15:40:00,34.52,34.54,34.51,34.54,71200.0,27.4851,27.5011,27.4772,27.5011,71200.0
2013-07-22 15:45:00,34.54,34.54,34.52,34.52,98200.0,27.5011,27.5011,27.4851,27.4851,98200.0
2013-07-22 15:50:00,34.53,34.54,34.51,34.52,276200.0,27.4931,27.5011,27.4772,27.4851,276200.0
2013-07-22 15:55:00,34.52,34.54,34.51,34.51,373400.0,27.4851,27.5011,27.4772,27.4772,373400.0
2013-07-23 09:30:00,34.62,34.66,34.51,34.54,256000.0,27.5648,27.5966,27.4772,27.5011,256000.0
2013-07-23 09:35:00,34.54,34.57,34.51,34.53,167200.0,27.5011,27.525,27.4772,27.4931,167200.0
2013-07-23 09:40:00,34.54,34.57,34.52,34.57,90600.0,27.5011,27.525,27.4851,27.525,90600.0
2013-07-23 09:45:00,34.56,34.58,34.52,34.57,56600.0,27.517,27.5329,27.4851,27.525,56600.0
2013-07-23 09:50:00,34.57,34.57,34.51,34.52,51400.0,27.525,27.525,27.4772,27.4851,51400.0
2013-07-23 09:55:00,34.51,34.52,34.46,34.49,126600.0,27.4772,27.4851,27.4374,27.4613,126600.0
2013-07-23 10:00:00,34.49,34.51,34.43,34.45,151400.0,27.4613,27.4772,27.4135,27.4294,151400.0
2013-07-23 10:05:00,34.44,34.47,34.41,34.41,95200.0,27.4214,27.4453,27.3976,27.3976,95200.0
2013-07-23 10:10:00,34.43,34.45,34.38,34.43,114200.0,27.4135,27.4294,27.3737,27.4135,114200.0
2013-07-23 10:15:00,34.44,34.44,34.41,34.42,24600.0,27.4214,27.4214,27.3976,27.4055,24600.0
2013-07-23 10:20:00,34.42,34.46,34.41,34.41,30600.0,27.4055,27.4374,27.3976,27.3976,30600.0
2013-07-23 10:25:00,34.41,34.42,34.3,34.31,114600.0,27.3976,27.4055,27.31,27.3179,114600.0
2013-07-23 10:30:00,34.3,34.3,34.27,34.3,101400.0,27.31,27.31,27.2861,27.31,101400.0
2013-07-23 10:35:00,34.3,34.3,34.23,34.24,83600.0,27.31,27.31,27.2542,27.2622,83600.0
2013-07-23 10:40:00,34.24,34.27,34.21,34.24,60600.0,27.2622,27.2861,27.2383,27.2622,60600.0
2013-07-23 10:45:00,34.23,34.26,34.21,34.21,152600.0,27.2542,27.2781,27.2383,27.2383,152600.0
2013-07-23 10:50:00,34.21,34.24,34.18,34.24,72800.0,27.2383,27.2622,27.2144,27.2622,72800.0
2013-07-23 10:55:00,34.25,34.25,34.2,34.2,47200.0,27.2702,27.2702,27.2304,27.2304,47200.0
2013-07-23 11:00:00,34.19,34.2,34.17,34.18,72600.0,27.2224,27.2304,27.2065,27.2144,72600.0
2013-07-23 11:05:00,34.18,34.19,34.15,34.16,80800.0,27.2144,27.2224,27.1905,27.1985,80800.0
2013-07-23 11:10:00,34.16,34.21,34.16,34.21,89600.0,27.1985,27.2383,27.1985,27.2383,89600.0
2013-07-23 11:15:00,34.2,34.21,34.19,34.21,30400.0,27.2304,27.2383,27.2224,27.2383,30400.0
2013-07-23 11:20:00,34.21,34.21,34.19,34.2,39800.0,27.2383,27.2383,27.2224,27.2304,39800.0
2013-07-23 11:25:00,34.2,34.21,34.19,34.2,40200.0,27.2304,27.2383,27.2224,27.2304,40200.0
2013-07-23 11:30:00,34.19,34.2,34.16,34.16,46800.0,27.2224,27.2304,27.1985,27.1985,46800.0
2013-07-23 11:35:00,34.16,34.17,34.13,34.13,57800.0,27.1985,27.2065,27.1746,27.1746,57800.0
2013-07-23 11:40:00,34.13,34.14,34.1,34.1,119200.0,27.1746,27.1826,27.1507,27.1507,119200.0
2013-07-23 11:45:00,34.11,34.12,34.07,34.09,116000.0,27.1587,27.1667,27.1268,27.1428,116000.0
2013-07-23 11:50:00,34.09,34.1,34.07,34.1,79000.0,27.1428,27.1507,27.1268,27.1507,79000.0
2013-07-23 11:55:00,34.1,34.12,34.09,34.11,69000.0,27.1507,27.1667,27.1428,27.1587,69000.0
2013-07-23 12:00:00,34.11,34.11,34.08,34.1,61800.0,27.1587,27.1587,27.1348,27.1507,61800.0
2013-07-23 12:05:00,34.09,34.1,34.08,34.1,58200.0,27.1428,27.1507,27.1348,27.1507,58200.0
2013-07-23 12:10:00,34.1,34.1,34.06,34.06,112000.0,27.1507,27.1507,27.1189,27.1189,112000.0
2013-07-23 12:15:00,34.06,34.08,34.06,34.07,57000.0,27.1189,27.1348,27.1189,27.1268,57000.0
2013-07-23 12:20:00,34.06,34.1,34.06,34.09,36000.0,27.1189,27.1507,27.1189,27.1428,36000.0
2013-07-23 12:25:00,34.09,34.09,34.03,34.05,103600.0,27.1428,27.1428,27.095,27.1109,103600.0
2013-07-23 12:30:00,34.05,34.05,34.02,34.03,49400.0,27.1109,27.1109,27.087,27.095,49400.0
2013-07-23 12:35:00,34.02,34.03,33.97,33.98,152800.0,27.087,27.095,27.0472,27.0552,152800.0
2013-07-23 12:40:00,33.98,33.99,33.97,33.98,58800.0,27.0552,27.0632,27.0472,27.0552,58800.0
2013-07-23 12:45:00,33.98,33.98,33.98,33.98,26600.0,27.0552,27.0552,27.0552,27.0552,26600.0
2013-07-23 12:50:00,33.98,33.99,33.97,33.99,62200.0,27.0552,27.0632,27.0472,27.0632,62200.0
2013-07-23 12:55:00,33.98,33.98,33.94,33.95,94200.0,27.0552,27.0552,27.0233,27.0313,94200.0
2013-07-23 13:00:00,33.96,34.0,33.96,34.0,58800.0,27.0393,27.0711,27.0393,27.0711,58800.0
2013-07-23 13:05:00,33.99,34.0,33.98,33.99,57600.0,27.0632,27.0711,27.0552,27.0632,57600.0
2013-07-23 13:10:00,33.99,34.0,33.99,33.99,39200.0,27.0632,27.0711,27.0632,27.0632,39200.0
2013-07-23 13:15:00,34.0,34.01,33.99,33.99,67000.0,27.0711,27.0791,27.0632,27.0632,67000.0
2013-07-23 13:20:00,33.99,33.99,33.93,33.94,99200.0,27.0632,27.0632,27.0154,27.0233,99200.0
2013-07-23 13:25:00,33.94,33.94,33.92,33.93,62000.0,27.0233,27.0233,27.0074,27.0154,62000.0
2013-07-23 13:30:00,33.93,33.93,33.9,33.92,102000.0,27.0154,27.0154,26.9915,27.0074,102000.0
2013-07-23 13:35:00,33.92,33.94,33.91,33.93,117400.0,27.0074,27.0233,26.9995,27.0154,117400.0
2013-07-23 13:40:00,33.93,33.95,33.93,33.95,88800.0,27.0154,27.0313,27.0154,27.0313,88800.0
2013-07-23 13:45:00,33.95,33.95,33.93,33.94,47400.0,27.0313,27.0313,27.0154,27.0233,47400.0
2013-07-23 13:50:00,33.94,33.94,33.93,33.93,46400.0,27.0233,27.0233,27.0154,27.0154,46400.0
2013-07-23 13:55:00,33.93,33.93,33.89,33.89,91800.0,27.0154,27.0154,26.9835,26.9835,91800.0
2013-07-23 14:00:00,33.89,33.89,33.88,33.88,105000.0,26.9835,26.9835,26.9756,26.9756,105000.0
2013-07-23 14:05:00,33.88,33.88,33.84,33.85,123800.0,26.9756,26.9756,26.9437,26.9517,123800.0
2013-07-23 14:10:00,33.85,33.9,33.84,33.9,89200.0,26.9517,26.9915,26.9437,26.9915,89200.0
2013-07-23 14:15:00,33.9,33.91,33.87,33.87,50200.0,26.9915,26.9995,26.9676,26.9676,50200.0
2013-07-23 14:20:00,33.87,33.88,33.84,33.84,95600.0,26.9676,26.9756,26.9437,26.9437,95600.0
2013-07-23 14:25:00,33.84,33.85,33.84,33.85,38200.0,26.9437,26.9517,26.9437,26.9517,38200.0
2013-07-23 14:30:00,33.85,33.88,33.84,33.88,59600.0,26.9517,26.9756,26.9437,26.9756,59600.0
2013-07-23 14:35:00,33.88,33.88,33.85,33.85,76000.0,26.9756,26.9756,26.9517,26.9517,76000.0
2013-07-23 14:40:00,33.85,33.85,33.84,33.85,89200.0,26.9517,26.9517,26.9437,26.9517,89200.0
2013-07-23 14:45:00,33.85,33.85,33.84,33.85,52600.0,26.9517,26.9517,26.9437,26.9517,52600.0
2013-07-23 14:50:00,33.85,33.87,33.84,33.84,68400.0,26.9517,26.9676,26.9437,26.9437,68400.0
2013-07-23 14:55:00,33.84,33.84,33.81,33.81,108200.0,26.9437,26.9437,26.9198,26.9198,108200.0
2013-07-23 15:00:00,33.81,33.85,33.81,33.85,141200.0,26.9198,26.9517,26.9198,26.9517,141200.0
2013-07-23 15:05:00,33.85,33.88,33.85,33.88,86600.0,26.9517,26.9756,26.9517,26.9756,86600.0
2013-07-23 15:10:00,33.88,33.88,33.84,33.85,72200.0,26.9756,26.9756,26.9437,26.9517,72200.0
2013-07-23 15:15:00,33.85,33.85,33.82,33.84,98200.0,26.9517,26.9517,26.9278,26.9437,98200.0
2013-07-23 15:20:00,33.84,33.85,33.83,33.84,72000.0,26.9437,26.9517,26.9358,26.9437,72000.0
2013-07-23 15:25:00,33.84,33.85,33.82,33.85,78600.0,26.9437,26.9517,26.9278,26.9517,78600.0
2013-07-23 15:30:00,33.85,33.85,33.84,33.84,79400.0,26.9517,26.9517,26.9437,26.9437,79400.0
2013-07-23 15:35:00,33.84,33.84,33.81,33.81,102800.0,26.9437,26.9437,26.9198,26.9198,102800.0
2013-07-23 15:40:00,33.81,33.81,33.75,33.75,234400.0,26.9198,26.9198,26.8721,26.8721,234400.0
2013-07-23 15:45:00,33.76,33.76,33.73,33.73,340200.0,26.88,26.88,26.8561,26.8561,340200.0
2013-07-23 15:50:00,33.73,33.78,33.73,33.77,433600.0,26.8561,26.8959,26.8561,26.888,433600.0
2013-07-23 15:55:00,33.77,33.84,33.77,33.83,695600.0,26.888,26.9437,26.888,26.9358,695600.0
2013-07-24 09:30:00,34.06,34.11,33.91,34.07,315400.0,27.1189,27.1587,26.9995,27.1268,315400.0
2013-07-24 09:35:00,34.06,34.11,34.02,34.1,127600.0,27.1189,27.1587,27.087,27.1507,127600.0
2013-07-24 09:40:00,34.11,34.22,34.09,34.11,173000.0,27.1587,27.2463,27.1428,27.1587,173000.0
2013-07-24 09:45:00,34.11,34.16,34.09,34.1,173400.0,27.1587,27.1985,27.1428,27.1507,173400.0
2013-07-24 09:50:00,34.1,34.11,33.99,33.99,227800.0,27.1507,27.1587,27.0632,27.0632,227800.0
2013-07-24 09:55:00,33.99,34.0,33.96,33.96,66200.0,27.0632,27.0711,27.0393,27.0393,66200.0
2013-07-24 10:00:00,33.98,34.0,33.87,33.94,142000.0,27.0552,27.0711,26.9676,27.0233,142000.0
2013-07-24 10:05:00,33.94,33.99,33.88,33.94,175400.0,27.0233,27.0632,26.9756,27.0233,175400.0
2013-07-24 10:10:00,33.94,33.94,33.84,33.87,346600.0,27.0233,27.0233,26.9437,26.9676,346600.0
2013-07-24 10:15:00,33.88,33.93,33.88,33.88,96000.0,26.9756,27.0154,26.9756,26.9756,96000.0
2013-07-24 10:20:00,33.85,33.9,33.8,33.82,137000.0,26.9517,26.9915,26.9119,26.9278,137000.0
2013-07-24 10:25:00,33.83,33.85,33.78,33.81,99200.0,26.9358,26.9517,26.8959,26.9198,99200.0
2013-07-24 10:30:00,33.81,33.81,33.77,33.79,68400.0,26.9198,26.9198,26.888,26.9039,68400.0
2013-07-24 10:35:00,33.79,33.81,33.73,33.74,184400.0,26.9039,26.9198,26.8561,26.8641,184400.0
2013-07-24 10:40:00,33.74,33.76,33.7,33.74,139400.0,26.8641,26.88,26.8323,26.8641,139400.0
2013-07-24 10:45:00,33.74,33.76,33.74,33.76,92400.0,26.8641,26.88,26.8641,26.88,92400.0
2013-07-24 10:50:00,33.76,33.81,33.75,33.77,115200.0,26.88,26.9198,26.8721,26.888,115200.0
2013-07-24 10:55:00,33.77,33.77,33.64,33.65,243600.0,26.888,26.888,26.7845,26.7924,243600.0
2013-07-24 11:00:00,33.64,33.68,33.54,33.55,386000.0,26.7845,26.8163,26.7049,26.7128,386000.0
2013-07-24 11:05:00,33.55,33.67,33.55,33.62,156200.0,26.7128,26.8084,26.7128,26.7686,156200.0
2013-07-24 11:10:00,33.62,33.69,33.57,33.63,146000.0,26.7686,26.8243,26.7287,26.7765,146000.0
2013-07-24 11:15:00,33.62,33.7,33.62,33.7,152600.0,26.7686,26.8323,26.7686,26.8323,152600.0
2013-07-24 11:20:00,33.7,33.73,33.7,33.73,58400.0,26.8323,26.8561,26.8323,26.8561,58400.0
2013-07-24 11:25:00,33.73,33.75,33.71,33.75,177600.0,26.8561,26.8721,26.8402,26.8721,177600.0
2013-07-24 11:30:00,33.74,33.75,33.67,33.69,80600.0,26.8641,26.8721,26.8084,26.8243,80600.0
2013-07-24 11:35:00,33.69,33.74,33.69,33.73,110000.0,26.8243,26.8641,26.8243,26.8561,110000.0
2013-07-24 11:40:00,33.73,33.75,33.7,33.73,59800.0,26.8561,26.8721,26.8323,26.8561,59800.0
2013-07-24 11:45:00,33.73,33.74,33.71,33.72,46200.0,26.8561,26.8641,26.8402,26.8482,46200.0
2013-07-24 11:50:00,33.72,33.74,33.71,33.71,46600.0,26.8482,26.8641,26.8402,26.8402,46600.0
2013-07-24 11:55:00,33.71,33.72,33.68,33.69,51000.0,26.8402,26.8482,26.8163,26.8243,51000.0
2013-07-24 12:00:00,33.69,33.69,33.63,33.63,65000.0,26.8243,26.8243,26.7765,26.7765,65000.0
2013-07-24 12:05:00,33.63,33.65,33.58,33.58,174600.0,26.7765,26.7924,26.7367,26.7367,174600.0
2013-07-24 12:10:00,33.58,33.6,33.56,33.56,122600.0,26.7367,26.7526,26.7208,26.7208,122600.0
2013-07-24 12:15:00,33.56,33.56,33.51,33.55,184800.0,26.7208,26.7208,26.681,26.7128,184800.0
2013-07-24 12:20:00,33.55,33.58,33.53,33.58,79800.0,26.7128,26.7367,26.6969,26.7367,79800.0
2013-07-24 12:25:00,33.57,33.59,33.54,33.58,104400.0,26.7287,26.7447,26.7049,26.7367,104400.0
2013-07-24 12:30:00,33.59,33.61,33.56,33.56,46400.0,26.7447,26.7606,26.7208,26.7208,46400.0
2013-07-24 12:35:00,33.55,33.58,33.55,33.56,64800.0,26.7128,26.7367,26.7128,26.7208,64800.0
2013-07-24 12:40:00,33.56,33.56,33.53,33.54,61600.0,26.7208,26.7208,26.6969,26.7049,61600.0
2013-07-24 12:45:00,33.54,33.57,33.52,33.56,91800.0,26.7049,26.7287,26.6889,26.7208,91800.0
2013-07-24 12:50:00,33.56,33.57,33.54,33.54,77600.0,26.7208,26.7287,26.7049,26.7049,77600.0
2013-07-24 12:55:00,33.54,33.55,33.52,33.53,56400.0,26.7049,26.7128,26.6889,26.6969,56400.0
2013-07-24 13:00:00,33.54,33.58,33.54,33.57,50200.0,26.7049,26.7367,26.7049,26.7287,50200.0
2013-07-24 13:05:00,33.57,33.58,33.54,33.55,95000.0,26.7287,26.7367,26.7049,26.7128,95000.0
2013-07-24 13:10:00,33.55,33.55,33.51,33.52,196800.0,26.7128,26.7128,26.681,26.6889,196800.0
2013-07-24 13:15:00,33.51,33.51,33.42,33.44,294800.0,26.681,26.681,26.6093,26.6252,294800.0
2013-07-24 13:20:00,33.44,33.45,33.38,33.41,176000.0,26.6252,26.6332,26.5775,26.6014,176000.0
2013-07-24 13:25:00,33.41,33.41,33.37,33.37,112600.0,26.6014,26.6014,26.5695,26.5695,112600.0
2013-07-24 13:30:00,33.37,33.39,33.35,33.37,228800.0,26.5695,26.5854,26.5536,26.5695,228800.0
2013-07-24 13:35:00,33.37,33.43,33.35,33.43,186800.0,26.5695,26.6173,26.5536,26.6173,186800.0
2013-07-24 13:40:00,33.42,33.44,33.38,33.38,209200.0,26.6093,26.6252,26.5775,26.5775,209200.0
2013-07-24 13:45:00,33.39,33.41,33.37,33.4,128000.0,26.5854,26.6014,26.5695,26.5934,128000.0
2013-07-24 13:50:00,33.4,33.42,33.39,33.42,99200.0,26.5934,26.6093,26.5854,26.6093,99200.0
2013-07-24 13:55:00,33.42,33.44,33.38,33.41,89200.0,26.6093,26.6252,26.5775,26.6014,89200.0
2013-07-24 14:00:00,33.41,33.46,33.4,33.46,288800.0,26.6014,26.6412,26.5934,26.6412,288800.0
2013-07-24 14:05:00,33.46,33.48,33.45,33.45,165200.0,26.6412,26.6571,26.6332,26.6332,165200.0
2013-07-24 14:10:00,33.46,33.47,33.42,33.42,144400.0,26.6412,26.6491,26.6093,26.6093,144400.0
2013-07-24 14:15:00,33.42,33.44,33.42,33.42,126000.0,26.6093,26.6252,26.6093,26.6093,126000.0
2013-07-24 14:20:00,33.43,33.44,33.42,33.43,135200.0,26.6173,26.6252,26.6093,26.6173,135200.0
2013-07-24 14:25:00,33.43,33.43,33.42,33.43,41200.0,26.6173,26.6173,26.6093,26.6173,41200.0
2013-07-24 14:30:00,33.43,33.43,33.36,33.36,145800.0,26.6173,26.6173,26.5615,26.5615,145800.0
2013-07-24 14:35:00,33.37,33.38,33.35,33.35,123400.0,26.5695,26.5775,26.5536,26.5536,123400.0
2013-07-24 14:40:00,33.36,33.37,33.35,33.36,102600.0,26.5615,26.5695,26.5536,26.5615,102600.0
2013-07-24 14:45:00,33.36,33.38,33.35,33.38,134400.0,26.5615,26.5775,26.5536,26.5775,134400.0
2013-07-24 14:50:00,33.38,33.38,33.37,33.38,132400.0,26.5775,26.5775,26.5695,26.5775,132400.0
2013-07-24 14:55:00,33.38,33.38,33.35,33.35,241600.0,26.5775,26.5775,26.5536,26.5536,241600.0
2013-07-24 15:00:00,33.35,33.36,33.27,33.27,309400.0,26.5536,26.5615,26.4899,26.4899,309400.0
2013-07-24 15:05:00,33.27,33.31,33.24,33.26,483000.0,26.4899,26.5217,26.466,26.4819,483000.0
2013-07-24 15:10:00,33.27,33.27,33.21,33.22,306200.0,26.4899,26.4899,26.4421,26.4501,306200.0
2013-07-24 15:15:00,33.23,33.23,33.15,33.17,374400.0,26.458,26.458,26.3943,26.4103,374400.0
2013-07-24 15:20:00,33.16,33.29,33.16,33.24,318600.0,26.4023,26.5058,26.4023,26.466,318600.0
2013-07-24 15:25:00,33.25,33.28,33.24,33.27,244400.0,26.474,26.4978,26.466,26.4899,244400.0
2013-07-24 15:30:00,33.27,33.27,33.24,33.27,128600.0,26.4899,26.4899,26.466,26.4899,128600.0
2013-07-24 15:35:00,33.27,33.27,33.25,33.27,206600.0,26.4899,26.4899,26.474,26.4899,206600.0
2013-07-24 15:40:00,33.27,33.33,33.27,33.29,187600.0,26.4899,26.5377,26.4899,26.5058,187600.0
2013-07-24 15:45:00,33.29,33.3,33.27,33.27,305000.0,26.5058,26.5138,26.4899,26.4899,305000.0
2013-07-24 15:50:00,33.28,33.3,33.27,33.29,432600.0,26.4978,26.5138,26.4899,26.5058,432600.0
2013-07-24 15:55:00,33.29,33.31,33.25,33.3,675000.0,26.5058,26.5217,26.474,26.5138,675000.0
2013-07-25 09:30:00,33.47,33.5,33.38,33.42,353400.0,26.6491,26.673,26.5775,26.6093,353400.0
2013-07-25 09:35:00,33.42,33.43,33.37,33.43,187600.0,26.6093,26.6173,26.5695,26.6173,187600.0
2013-07-25 09:40:00,33.43,33.46,33.38,33.43,195000.0,26.6173,26.6412,26.5775,26.6173,195000.0
2013-07-25 09:45:00,33.42,33.49,33.37,33.47,204600.0,26.6093,26.665,26.5695,26.6491,204600.0
2013-07-25 09:50:00,33.47,33.52,33.46,33.49,232400.0,26.6491,26.6889,26.6412,26.665,232400.0
2013-07-25 09:55:00,33.49,33.53,33.43,33.43,220800.0,26.665,26.6969,26.6173,26.6173,220800.0
2013-07-25 10:00:00,33.44,33.57,33.42,33.53,249400.0,26.6252,26.7287,26.6093,26.6969,249400.0
2013-07-25 10:05:00,33.53,33.56,33.51,33.52,132400.0,26.6969,26.7208,26.681,26.6889,132400.0
2013-07-25 10:10:00,33.52,33.55,33.47,33.49,117800.0,26.6889,26.7128,26.6491,26.665,117800.0
2013-07-25 10:15:00,33.5,33.52,33.45,33.48,77400.0,26.673,26.6889,26.6332,26.6571,77400.0
2013-07-25 10:20:00,33.48,33.51,33.45,33.51,103800.0,26.6571,26.681,26.6332,26.681,103800.0
2013-07-25 10:25:00,33.5,33.5,33.46,33.48,63800.0,26.673,26.673,26.6412,26.6571,63800.0
2013-07-25 10:30:00,33.48,33.51,33.45,33.49,95400.0,26.6571,26.681,26.6332,26.665,95400.0
2013-07-25 10:35:00,33.49,33.5,33.47,33.47,112800.0,26.665,26.673,26.6491,26.6491,112800.0
2013-07-25 10:40:00,33.47,33.5,33.45,33.48,106200.0,26.6491,26.673,26.6332,26.6571,106200.0
2013-07-25 10:45:00,33.48,33.48,33.45,33.47,108400.0,26.6571,26.6571,26.6332,26.6491,108400.0
2013-07-25 10:50:00,33.47,33.47,33.45,33.46,110600.0,26.6491,26.6491,26.6332,26.6412,110600.0
2013-07-25 10:55:00,33.46,33.47,33.44,33.46,74800.0,26.6412,26.6491,26.6252,26.6412,74800.0
2013-07-25 11:00:00,33.46,33.47,33.45,33.46,71800.0,26.6412,26.6491,26.6332,26.6412,71800.0
2013-07-25 11:05:00,33.46,33.48,33.44,33.46,144600.0,26.6412,26.6571,26.6252,26.6412,144600.0
2013-07-25 11:10:00,33.47,33.52,33.47,33.51,105800.0,26.6491,26.6889,26.6491,26.681,105800.0
2013-07-25 11:15:00,33.51,33.51,33.48,33.49,116600.0,26.681,26.681,26.6571,26.665,116600.0
2013-07-25 11:20:00,33.49,33.5,33.47,33.49,111000.0,26.665,26.673,26.6491,26.665,111000.0
2013-07-25 11:25:00,33.49,33.49,33.46,33.46,96600.0,26.665,26.665,26.6412,26.6412,96600.0
2013-07-25 11:30:00,33.46,33.48,33.45,33.47,87200.0,26.6412,26.6571,26.6332,26.6491,87200.0
2013-07-25 11:35:00,33.47,33.49,33.46,33.46,90600.0,26.6491,26.665,26.6412,26.6412,90600.0
2013-07-25 11:40:00,33.46,33.49,33.46,33.47,70200.0,26.6412,26.665,26.6412,26.6491,70200.0
2013-07-25 11:45:00,33.47,33.51,33.47,33.5,40600.0,26.6491,26.681,26.6491,26.673,40600.0
2013-07-25 11:50:00,33.51,33.52,33.48,33.51,56800.0,26.681,26.6889,26.6571,26.681,56800.0
2013-07-25 11:55:00,33.5,33.52,33.49,33.49,60600.0,26.673,26.6889,26.665,26.665,60600.0
2013-07-25 12:00:00,33.49,33.49,33.48,33.49,51200.0,26.665,26.665,26.6571,26.665,51200.0
2013-07-25 12:05:00,33.49,33.5,33.48,33.49,57000.0,26.665,26.673,26.6571,26.665,57000.0
2013-07-25 12:10:00,33.48,33.51,33.48,33.49,62000.0,26.6571,26.681,26.6571,26.665,62000.0
2013-07-25 12:15:00,33.5,33.59,33.49,33.59,84800.0,26.673,26.7447,26.665,26.7447,84800.0
2013-07-25 12:20:00,33.59,33.62,33.56,33.62,130000.0,26.7447,26.7686,26.7208,26.7686,130000.0
2013-07-25 12:25:00,33.62,33.67,33.6,33.63,152200.0,26.7686,26.8084,26.7526,26.7765,152200.0
2013-07-25 12:30:00,33.63,33.65,33.62,33.63,66400.0,26.7765,26.7924,26.7686,26.7765,66400.0
2013-07-25 12:35:00,33.65,33.66,33.62,33.66,101600.0,26.7924,26.8004,26.7686,26.8004,101600.0
2013-07-25 12:40:00,33.66,33.71,33.66,33.71,200200.0,26.8004,26.8402,26.8004,26.8402,200200.0
2013-07-25 12:45:00,33.72,33.73,33.69,33.71,86600.0,26.8482,26.8561,26.8243,26.8402,86600.0
2013-07-25 12:50:00,33.71,33.71,33.68,33.7,41600.0,26.8402,26.8402,26.8163,26.8323,41600.0
2013-07-25 12:55:00,33.7,33.71,33.69,33.7,104400.0,26.8323,26.8402,26.8243,26.8323,104400.0
2013-07-25 13:00:00,33.69,33.69,33.68,33.68,121800.0,26.8243,26.8243,26.8163,26.8163,121800.0
2013-07-25 13:05:00,33.68,33.71,33.66,33.66,108200.0,26.8163,26.8402,26.8004,26.8004,108200.0
2013-07-25 13:10:00,33.66,33.71,33.66,33.7,69800.0,26.8004,26.8402,26.8004,26.8323,69800.0
2013-07-25 13:15:00,33.7,33.74,33.69,33.74,41000.0,26.8323,26.8641,26.8243,26.8641,41000.0
2013-07-25 13:20:00,33.74,33.76,33.71,33.72,74000.0,26.8641,26.88,26.8402,26.8482,74000.0
2013-07-25 13:25:00,33.73,33.76,33.72,33.74,71400.0,26.8561,26.88,26.8482,26.8641,71400.0
2013-07-25 13:30:00,33.74,33.74,33.72,33.72,100400.0,26.8641,26.8641,26.8482,26.8482,100400.0
2013-07-25 13:35:00,33.72,33.73,33.7,33.71,108400.0,26.8482,26.8561,26.8323,26.8402,108400.0
2013-07-25 13:40:00,33.7,33.72,33.68,33.69,72200.0,26.8323,26.8482,26.8163,26.8243,72200.0
2013-07-25 13:45:00,33.68,33.74,33.68,33.74,139600.0,26.8163,26.8641,26.8163,26.8641,139600.0
2013-07-25 13:50:00,33.74,33.77,33.73,33.77,81000.0,26.8641,26.888,26.8561,26.888,81000.0
2013-07-25 13:55:00,33.77,33.77,33.72,33.74,107000.0,26.888,26.888,26.8482,26.8641,107000.0
2013-07-25 14:00:00,33.74,33.77,33.73,33.75,127000.0,26.8641,26.888,26.8561,26.8721,127000.0
2013-07-25 14:05:00,33.75,33.76,33.72,33.72,94000.0,26.8721,26.88,26.8482,26.8482,94000.0
2013-07-25 14:10:00,33.73,33.76,33.72,33.73,142600.0,26.8561,26.88,26.8482,26.8561,142600.0
2013-07-25 14:15:00,33.73,33.76,33.72,33.74,92000.0,26.8561,26.88,26.8482,26.8641,92000.0
2013-07-25 14:20:00,33.74,33.78,33.74,33.75,155400.0,26.8641,26.8959,26.8641,26.8721,155400.0
2013-07-25 14:25:00,33.75,33.8,33.73,33.79,149000.0,26.8721,26.9119,26.8561,26.9039,149000.0
2013-07-25 14:30:00,33.79,33.8,33.77,33.77,186600.0,26.9039,26.9119,26.888,26.888,186600.0
2013-07-25 14:35:00,33.78,33.81,33.76,33.8,103400.0,26.8959,26.9198,26.88,26.9119,103400.0
2013-07-25 14:40:00,33.8,33.85,33.77,33.84,246800.0,26.9119,26.9517,26.888,26.9437,246800.0
2013-07-25 14:45:00,33.84,33.89,33.84,33.88,205400.0,26.9437,26.9835,26.9437,26.9756,205400.0
2013-07-25 14:50:00,33.88,33.92,33.85,33.87,204200.0,26.9756,27.0074,26.9517,26.9676,204200.0
2013-07-25 14:55:00,33.85,33.88,33.79,33.79,184800.0,26.9517,26.9756,26.9039,26.9039,184800.0
2013-07-25 15:00:00,33.79,33.83,33.77,33.81,116200.0,26.9039,26.9358,26.888,26.9198,116200.0
2013-07-25 15:05:00,33.81,33.88,33.81,33.85,199000.0,26.9198,26.9756,26.9198,26.9517,199000.0
2013-07-25 15:10:00,33.85,33.87,33.81,33.85,206200.0,26.9517,26.9676,26.9198,26.9517,206200.0
2013-07-25 15:15:00,33.85,33.95,33.84,33.95,301800.0,26.9517,27.0313,26.9437,27.0313,301800.0
2013-07-25 15:20:00,33.95,33.95,33.9,33.94,216600.0,27.0313,27.0313,26.9915,27.0233,216600.0
2013-07-25 15:25:00,33.93,34.02,33.92,34.01,365600.0,27.0154,27.087,27.0074,27.0791,365600.0
2013-07-25 15:30:00,34.01,34.05,34.0,34.0,284000.0,27.0791,27.1109,27.0711,27.0711,284000.0
2013-07-25 15:35:00,34.01,34.07,34.0,34.05,273600.0,27.0791,27.1268,27.0711,27.1109,273600.0
2013-07-25 15:40:00,34.05,34.13,33.99,34.08,475800.0,27.1109,27.1746,27.0632,27.1348,475800.0
2013-07-25 15:45:00,34.08,34.15,34.06,34.15,588800.0,27.1348,27.1905,27.1189,27.1905,588800.0
2013-07-25 15:50:00,34.14,34.15,34.06,34.15,864000.0,27.1826,27.1905,27.1189,27.1905,864000.0
2013-07-25 15:55:00,34.14,34.15,34.07,34.09,1158800.0,27.1826,27.1905,27.1268,27.1428,1158800.0
2013-07-26 09:30:00,36.32,36.38,35.93,36.11,2637200.0,28.9183,28.9661,28.6078,28.7511,2637200.0
2013-07-26 09:35:00,36.1,36.35,36.06,36.27,1452600.0,28.7432,28.9422,28.7113,28.8785,1452600.0
2013-07-26 09:40:00,36.27,36.3,36.13,36.22,837200.0,28.8785,28.9024,28.767,28.8387,837200.0
2013-07-26 09:45:00,36.22,36.48,36.2,36.43,1524000.0,28.8387,29.0457,28.8228,29.0059,1524000.0
2013-07-26 09:50:00,36.43,36.58,36.41,36.52,1102800.0,29.0059,29.1253,28.99,29.0776,1102800.0
2013-07-26 09:55:00,36.5,36.59,36.47,36.56,541600.0,29.0616,29.1333,29.0378,29.1094,541600.0
2013-07-26 10:00:00,36.55,36.74,36.54,36.74,852200.0,29.1014,29.2527,29.0935,29.2527,852200.0
2013-07-26 10:05:00,36.74,36.76,36.46,36.48,944200.0,29.2527,29.2687,29.0298,29.0457,944200.0
2013-07-26 10:10:00,36.47,36.52,36.36,36.48,662600.0,29.0378,29.0776,28.9502,29.0457,662600.0
2013-07-26 10:15:00,36.48,36.63,36.47,36.6,1127000.0,29.0457,29.1651,29.0378,29.1413,1127000.0
2013-07-26 10:20:00,36.6,36.76,36.6,36.76,569200.0,29.1413,29.2687,29.1413,29.2687,569200.0
2013-07-26 10:25:00,36.76,36.76,36.54,36.57,569000.0,29.2687,29.2687,29.0935,29.1174,569000.0
2013-07-26 10:30:00,36.56,36.71,36.56,36.69,405800.0,29.1094,29.2288,29.1094,29.2129,405800.0
2013-07-26 10:35:00,36.69,36.7,36.6,36.6,334000.0,29.2129,29.2209,29.1413,29.1413,334000.0
2013-07-26 10:40:00,36.6,36.63,36.57,36.57,324600.0,29.1413,29.1651,29.1174,29.1174,324600.0
2013-07-26 10:45:00,36.57,36.58,36.46,36.48,402800.0,29.1174,29.1253,29.0298,29.0457,402800.0
2013-07-26 10:50:00,36.48,36.48,36.41,36.41,416200.0,29.0457,29.0457,28.99,28.99,416200.0
2013-07-26 10:55:00,36.41,36.41,36.32,36.33,557000.0,28.99,28.99,28.9183,28.9263,557000.0
2013-07-26 11:00:00,36.33,36.45,36.31,36.43,338600.0,28.9263,29.0218,28.9104,29.0059,338600.0
2013-07-26 11:05:00,36.43,36.48,36.39,36.41,279200.0,29.0059,29.0457,28.9741,28.99,279200.0
2013-07-26 11:10:00,36.42,36.46,36.41,36.43,137000.0,28.9979,29.0298,28.99,29.0059,137000.0
2013-07-26 11:15:00,36.43,36.54,36.42,36.52,379600.0,29.0059,29.0935,28.9979,29.0776,379600.0
2013-07-26 11:20:00,36.51,36.58,36.51,36.57,264800.0,29.0696,29.1253,29.0696,29.1174,264800.0
2013-07-26 11:25:00,36.57,36.58,36.49,36.54,231600.0,29.1174,29.1253,29.0537,29.0935,231600.0
2013-07-26 11:30:00,36.55,36.58,36.47,36.51,192400.0,29.1014,29.1253,29.0378,29.0696,192400.0
2013-07-26 11:35:00,36.49,36.49,36.4,36.42,217600.0,29.0537,29.0537,28.982,28.9979,217600.0
2013-07-26 11:40:00,36.42,36.43,36.35,36.35,205400.0,28.9979,29.0059,28.9422,28.9422,205400.0
2013-07-26 11:45:00,36.35,36.37,36.32,36.37,214800.0,28.9422,28.9581,28.9183,28.9581,214800.0
2013-07-26 11:50:00,36.37,36.41,36.35,36.35,176600.0,28.9581,28.99,28.9422,28.9422,176600.0
2013-07-26 11:55:00,36.35,36.36,36.26,36.26,260200.0,28.9422,28.9502,28.8705,28.8705,260200.0
2013-07-26 12:00:00,36.26,36.27,36.25,36.26,236800.0,28.8705,28.8785,28.8626,28.8705,236800.0
2013-07-26 12:05:00,36.26,36.33,36.17,36.32,363000.0,28.8705,28.9263,28.7989,28.9183,363000.0
2013-07-26 12:10:00,36.32,36.42,36.29,36.41,255800.0,28.9183,28.9979,28.8944,28.99,255800.0
2013-07-26 12:15:00,36.41,36.44,36.36,36.38,283800.0,28.99,29.0139,28.9502,28.9661,283800.0
2013-07-26 12:20:00,36.38,36.48,36.38,36.45,175800.0,28.9661,29.0457,28.9661,29.0218,175800.0
2013-07-26 12:25:00,36.45,36.5,36.45,36.46,176600.0,29.0218,29.0616,29.0218,29.0298,176600.0
2013-07-26 12:30:00,36.46,36.46,36.43,36.45,175200.0,29.0298,29.0298,29.0059,29.0218,175200.0
2013-07-26 12:35:00,36.46,36.47,36.43,36.47,138600.0,29.0298,29.0378,29.0059,29.0378,138600.0
2013-07-26 12:40:00,36.47,36.49,36.47,36.47,135800.0,29.0378,29.0537,29.0378,29.0378,135800.0
2013-07-26 12:45:00,36.48,36.49,36.46,36.48,106000.0,29.0457,29.0537,29.0298,29.0457,106000.0
2013-07-26 12:50:00,36.49,36.49,36.47,36.47,91400.0,29.0537,29.0537,29.0378,29.0378,91400.0
2013-07-26 12:55:00,36.47,36.47,36.44,36.44,106000.0,29.0378,29.0378,29.0139,29.0139,106000.0
2013-07-26 13:00:00,36.45,36.47,36.42,36.47,123800.0,29.0218,29.0378,28.9979,29.0378,123800.0
2013-07-26 13:05:00,36.47,36.49,36.47,36.48,117800.0,29.0378,29.0537,29.0378,29.0457,117800.0
2013-07-26 13:10:00,36.49,36.49,36.41,36.42,117000.0,29.0537,29.0537,28.99,28.9979,117000.0
2013-07-26 13:15:00,36.42,36.47,36.42,36.46,97200.0,28.9979,29.0378,28.9979,29.0298,97200.0
2013-07-26 13:20:00,36.47,36.48,36.44,36.48,123400.0,29.0378,29.0457,29.0139,29.0457,123400.0
2013-07-26 13:25:00,36.48,36.49,36.41,36.43,149800.0,29.0457,29.0537,28.99,29.0059,149800.0
2013-07-26 13:30:00,36.42,36.45,36.37,36.37,116200.0,28.9979,29.0218,28.9581,28.9581,116200.0
2013-07-26 13:35:00,36.37,36.38,36.29,36.35,157000.0,28.9581,28.9661,28.8944,28.9422,157000.0
2013-07-26 13:40:00,36.35,36.38,36.32,36.35,267000.0,28.9422,28.9661,28.9183,28.9422,267000.0
2013-07-26 13:45:00,36.35,36.42,36.35,36.42,183000.0,28.9422,28.9979,28.9422,28.9979,183000.0
2013-07-26 13:50:00,36.43,36.49,36.42,36.49,152000.0,29.0059,29.0537,28.9979,29.0537,152000.0
2013-07-26 13:55:00,36.49,36.49,36.46,36.47,198200.0,29.0537,29.0537,29.0298,29.0378,198200.0
2013-07-26 14:00:00,36.47,36.48,36.46,36.48,126600.0,29.0378,29.0457,29.0298,29.0457,126600.0
2013-07-26 14:05:00,36.47,36.49,36.46,36.48,156000.0,29.0378,29.0537,29.0298,29.0457,156000.0
2013-07-26 14:10:00,36.48,36.52,36.48,36.52,261600.0,29.0457,29.0776,29.0457,29.0776,261600.0
2013-07-26 14:15:00,36.52,36.57,36.52,36.57,236400.0,29.0776,29.1174,29.0776,29.1174,236400.0
2013-07-26 14:20:00,36.57,36.57,36.52,36.54,177800.0,29.1174,29.1174,29.0776,29.0935,177800.0
2013-07-26 14:25:00,36.54,36.54,36.41,36.47,263400.0,29.0935,29.0935,28.99,29.0378,263400.0
2013-07-26 14:30:00,36.47,36.52,36.47,36.52,165800.0,29.0378,29.0776,29.0378,29.0776,165800.0
2013-07-26 14:35:00,36.52,36.56,36.51,36.56,170400.0,29.0776,29.1094,29.0696,29.1094,170400.0
2013-07-26 14:40:00,36.56,36.6,36.55,36.58,145000.0,29.1094,29.1413,29.1014,29.1253,145000.0
2013-07-26 14:45:00,36.58,36.63,36.58,36.6,272800.0,29.1253,29.1651,29.1253,29.1413,272800.0
2013-07-26 14:50:00,36.6,36.65,36.56,36.65,271800.0,29.1413,29.1811,29.1094,29.1811,271800.0
2013-07-26 14:55:00,36.65,36.74,36.65,36.66,370400.0,29.1811,29.2527,29.1811,29.189,370400.0
2013-07-26 15:00:00,36.66,36.71,36.66,36.68,191400.0,29.189,29.2288,29.189,29.205,191400.0
2013-07-26 15:05:00,36.67,36.74,36.67,36.74,190200.0,29.197,29.2527,29.197,29.2527,190200.0
2013-07-26 15:10:00,36.74,36.74,36.68,36.7,364800.0,29.2527,29.2527,29.205,29.2209,364800.0
2013-07-26 15:15:00,36.7,36.7,36.56,36.63,371200.0,29.2209,29.2209,29.1094,29.1651,371200.0
2013-07-26 15:20:00,36.63,36.67,36.62,36.63,297000.0,29.1651,29.197,29.1572,29.1651,297000.0
2013-07-26 15:25:00,36.63,36.63,36.52,36.56,282200.0,29.1651,29.1651,29.0776,29.1094,282200.0
2013-07-26 15:30:00,36.56,36.56,36.46,36.54,310200.0,29.1094,29.1094,29.0298,29.0935,310200.0
2013-07-26 15:35:00,36.53,36.63,36.49,36.63,299200.0,29.0855,29.1651,29.0537,29.1651,299200.0
2013-07-26 15:40:00,36.63,36.71,36.63,36.67,419600.0,29.1651,29.2288,29.1651,29.197,419600.0
2013-07-26 15:45:00,36.67,36.72,36.63,36.63,394400.0,29.197,29.2368,29.1651,29.1651,394400.0
2013-07-26 15:50:00,36.63,36.7,36.59,36.7,642600.0,29.1651,29.2209,29.1333,29.2209,642600.0
2013-07-26 15:55:00,36.69,36.7,36.65,36.69,849400.0,29.2129,29.2209,29.1811,29.2129,849400.0
2013-07-29 09:30:00,36.38,36.54,36.3,36.32,926600.0,28.9661,29.0935,28.9024,28.9183,926600.0
2013-07-29 09:35:00,36.31,36.44,36.31,36.37,360800.0,28.9104,29.0139,28.9104,28.9581,360800.0
2013-07-29 09:40:00,36.34,36.36,36.26,36.26,242200.0,28.9342,28.9502,28.8705,28.8705,242200.0
2013-07-29 09:45:00,36.26,36.32,36.23,36.25,236800.0,28.8705,28.9183,28.8467,28.8626,236800.0
2013-07-29 09:50:00,36.25,36.3,36.18,36.25,254200.0,28.8626,28.9024,28.8069,28.8626,254200.0
2013-07-29 09:55:00,36.26,36.26,36.21,36.24,90400.0,28.8705,28.8705,28.8307,28.8546,90400.0
2013-07-29 10:00:00,36.24,36.28,36.21,36.23,157800.0,28.8546,28.8865,28.8307,28.8467,157800.0
2013-07-29 10:05:00,36.22,36.24,36.13,36.21,226000.0,28.8387,28.8546,28.767,28.8307,226000.0
2013-07-29 10:10:00,36.21,36.26,36.19,36.21,151400.0,28.8307,28.8705,28.8148,28.8307,151400.0
2013-07-29 10:15:00,36.2,36.2,36.12,36.13,203600.0,28.8228,28.8228,28.7591,28.767,203600.0
2013-07-29 10:20:00,36.12,36.16,36.06,36.15,179000.0,28.7591,28.7909,28.7113,28.783,179000.0
2013-07-29 10:25:00,36.13,36.13,36.07,36.1,111200.0,28.767,28.767,28.7193,28.7432,111200.0
2013-07-29 10:30:00,36.1,36.13,36.05,36.13,238200.0,28.7432,28.767,28.7033,28.767,238200.0
2013-07-29 10:35:00,36.13,36.22,36.1,36.19,165600.0,28.767,28.8387,28.7432,28.8148,165600.0
2013-07-29 10:40:00,36.19,36.32,36.17,36.32,229800.0,28.8148,28.9183,28.7989,28.9183,229800.0
2013-07-29 10:45:00,36.32,36.33,36.27,36.33,160800.0,28.9183,28.9263,28.8785,28.9263,160800.0
2013-07-29 10:50:00,36.33,36.33,36.22,36.22,172800.0,28.9263,28.9263,28.8387,28.8387,172800.0
2013-07-29 10:55:00,36.22,36.31,36.22,36.28,146000.0,28.8387,28.9104,28.8387,28.8865,146000.0
2013-07-29 11:00:00,36.27,36.32,36.26,36.29,113800.0,28.8785,28.9183,28.8705,28.8944,113800.0
2013-07-29 11:05:00,36.29,36.29,36.18,36.19,159400.0,28.8944,28.8944,28.8069,28.8148,159400.0
2013-07-29 11:10:00,36.19,36.21,36.17,36.18,221000.0,28.8148,28.8307,28.7989,28.8069,221000.0
2013-07-29 11:15:00,36.18,36.21,36.13,36.13,112600.0,28.8069,28.8307,28.767,28.767,112600.0
2013-07-29 11:20:00,36.13,36.19,36.13,36.19,104800.0,28.767,28.8148,28.767,28.8148,104800.0
2013-07-29 11:25:00,36.19,36.19,36.09,36.11,267800.0,28.8148,28.8148,28.7352,28.7511,267800.0
2013-07-29 11:30:00,36.1,36.18,36.1,36.18,104600.0,28.7432,28.8069,28.7432,28.8069,104600.0
2013-07-29 11:35:00,36.18,36.21,36.17,36.18,117200.0,28.8069,28.8307,28.7989,28.8069,117200.0
2013-07-29 11:40:00,36.18,36.19,36.15,36.16,73400.0,28.8069,28.8148,28.783,28.7909,73400.0
2013-07-29 11:45:00,36.16,36.17,36.11,36.14,135200.0,28.7909,28.7989,28.7511,28.775,135200.0
2013-07-29 11:50:00,36.14,36.17,36.12,36.16,99000.0,28.775,28.7989,28.7591,28.7909,99000.0
2013-07-29 11:55:00,36.16,36.16,36.1,36.15,83400.0,28.7909,28.7909,28.7432,28.783,83400.0
2013-07-29 12:00:00,36.15,36.18,36.13,36.18,62400.0,28.783,28.8069,28.767,28.8069,62400.0
2013-07-29 12:05:00,36.18,36.2,36.12,36.14,118200.0,28.8069,28.8228,28.7591,28.775,118200.0
2013-07-29 12:10:00,36.13,36.18,36.13,36.16,110800.0,28.767,28.8069,28.767,28.7909,110800.0
2013-07-29 12:15:00,36.16,36.17,36.13,36.15,99800.0,28.7909,28.7989,28.767,28.783,99800.0
2013-07-29 12:20:00,36.15,36.17,36.15,36.17,92200.0,28.783,28.7989,28.783,28.7989,92200.0
2013-07-29 12:25:00,36.17,36.19,36.15,36.17,66800.0,28.7989,28.8148,28.783,28.7989,66800.0
2013-07-29 12:30:00,36.18,36.18,36.16,36.18,44600.0,28.8069,28.8069,28.7909,28.8069,44600.0
2013-07-29 12:35:00,36.18,36.21,36.17,36.19,80000.0,28.8069,28.8307,28.7989,28.8148,80000.0
2013-07-29 12:40:00,36.19,36.21,36.16,36.18,72600.0,28.8148,28.8307,28.7909,28.8069,72600.0
2013-07-29 12:45:00,36.18,36.21,36.17,36.2,40600.0,28.8069,28.8307,28.7989,28.8228,40600.0
2013-07-29 12:50:00,36.2,36.23,36.19,36.2,51000.0,28.8228,28.8467,28.8148,28.8228,51000.0
2013-07-29 12:55:00,36.21,36.22,36.19,36.21,33000.0,28.8307,28.8387,28.8148,28.8307,33000.0
2013-07-29 13:00:00,36.22,36.22,36.15,36.17,119000.0,28.8387,28.8387,28.783,28.7989,119000.0
2013-07-29 13:05:00,36.16,36.18,36.15,36.16,56800.0,28.7909,28.8069,28.783,28.7909,56800.0
2013-07-29 13:10:00,36.16,36.2,36.16,36.19,61000.0,28.7909,28.8228,28.7909,28.8148,61000.0
2013-07-29 13:15:00,36.19,36.21,36.18,36.19,56000.0,28.8148,28.8307,28.8069,28.8148,56000.0
2013-07-29 13:20:00,36.2,36.2,36.14,36.14,105200.0,28.8228,28.8228,28.775,28.775,105200.0
2013-07-29 13:25:00,36.15,36.15,36.08,36.09,166000.0,28.783,28.783,28.7272,28.7352,166000.0
2013-07-29 13:30:00,36.09,36.12,36.08,36.1,117800.0,28.7352,28.7591,28.7272,28.7432,117800.0
2013-07-29 13:35:00,36.1,36.11,36.08,36.1,51600.0,28.7432,28.7511,28.7272,28.7432,51600.0
2013-07-29 13:40:00,36.1,36.12,36.07,36.07,86200.0,28.7432,28.7591,28.7193,28.7193,86200.0
2013-07-29 13:45:00,36.08,36.13,36.08,36.13,51600.0,28.7272,28.767,28.7272,28.767,51600.0
2013-07-29 13:50:00,36.12,36.13,36.1,36.12,53200.0,28.7591,28.767,28.7432,28.7591,53200.0
2013-07-29 13:55:00,36.12,36.13,36.1,36.12,107000.0,28.7591,28.767,28.7432,28.7591,107000.0
2013-07-29 14:00:00,36.11,36.15,36.11,36.15,108000.0,28.7511,28.783,28.7511,28.783,108000.0
2013-07-29 14:05:00,36.15,36.17,36.11,36.17,138400.0,28.783,28.7989,28.7511,28.7989,138400.0
2013-07-29 14:10:00,36.17,36.21,36.17,36.19,108400.0,28.7989,28.8307,28.7989,28.8148,108400.0
2013-07-29 14:15:00,36.19,36.2,36.16,36.16,79600.0,28.8148,28.8228,28.7909,28.7909,79600.0
2013-07-29 14:20:00,36.16,36.16,36.13,36.14,60800.0,28.7909,28.7909,28.767,28.775,60800.0
2013-07-29 14:25:00,36.14,36.15,36.13,36.14,81400.0,28.775,28.783,28.767,28.775,81400.0
2013-07-29 14:30:00,36.15,36.17,36.14,36.17,94200.0,28.783,28.7989,28.775,28.7989,94200.0
2013-07-29 14:35:00,36.17,36.19,36.16,36.18,98200.0,28.7989,28.8148,28.7909,28.8069,98200.0
2013-07-29 14:40:00,36.17,36.2,36.16,36.18,95600.0,28.7989,28.8228,28.7909,28.8069,95600.0
2013-07-29 14:45:00,36.18,36.19,36.18,36.19,103400.0,28.8069,28.8148,28.8069,28.8148,103400.0
2013-07-29 14:50:00,36.19,36.2,36.18,36.18,106000.0,28.8148,28.8228,28.8069,28.8069,106000.0
2013-07-29 14:55:00,36.18,36.19,36.17,36.18,105800.0,28.8069,28.8148,28.7989,28.8069,105800.0
2013-07-29 15:00:00,36.18,36.19,36.14,36.15,292200.0,28.8069,28.8148,28.775,28.783,292200.0
2013-07-29 15:05:00,36.16,36.16,36.13,36.13,93800.0,28.7909,28.7909,28.767,28.767,93800.0
2013-07-29 15:10:00,36.13,36.13,36.08,36.1,268000.0,28.767,28.767,28.7272,28.7432,268000.0
2013-07-29 15:15:00,36.1,36.11,36.08,36.1,80800.0,28.7432,28.7511,28.7272,28.7432,80800.0
2013-07-29 15:20:00,36.1,36.12,36.09,36.1,137000.0,28.7432,28.7591,28.7352,28.7432,137000.0
2013-07-29 15:25:00,36.1,36.18,36.1,36.17,279600.0,28.7432,28.8069,28.7432,28.7989,279600.0
2013-07-29 15:30:00,36.17,36.22,36.17,36.2,239400.0,28.7989,28.8387,28.7989,28.8228,239400.0
2013-07-29 15:35:00,36.21,36.21,36.18,36.2,255000.0,28.8307,28.8307,28.8069,28.8228,255000.0
2013-07-29 15:40:00,36.2,36.21,36.13,36.13,250000.0,28.8228,28.8307,28.767,28.767,250000.0
2013-07-29 15:45:00,36.14,36.2,36.13,36.19,270400.0,28.775,28.8228,28.767,28.8148,270400.0
2013-07-29 15:50:00,36.19,36.2,36.16,36.18,388600.0,28.8148,28.8228,28.7909,28.8069,388600.0
2013-07-29 15:55:00,36.17,36.23,36.17,36.23,575400.0,28.7989,28.8467,28.7989,28.8467,575400.0
2013-07-30 09:30:00,36.48,36.49,36.35,36.36,346800.0,29.0457,29.0537,28.9422,28.9502,346800.0
2013-07-30 09:35:00,36.37,36.38,36.32,36.33,107200.0,28.9581,28.9661,28.9183,28.9263,107200.0
2013-07-30 09:40:00,36.33,36.35,36.23,36.27,115800.0,28.9263,28.9422,28.8467,28.8785,115800.0
2013-07-30 09:45:00,36.26,36.27,36.17,36.21,136800.0,28.8705,28.8785,28.7989,28.8307,136800.0
2013-07-30 09:50:00,36.21,36.32,36.2,36.3,126000.0,28.8307,28.9183,28.8228,28.9024,126000.0
2013-07-30 09:55:00,36.31,36.36,36.3,36.35,175600.0,28.9104,28.9502,28.9024,28.9422,175600.0
2013-07-30 10:00:00,36.35,36.35,36.29,36.34,142400.0,28.9422,28.9422,28.8944,28.9342,142400.0
2013-07-30 10:05:00,36.35,36.36,36.3,36.34,93800.0,28.9422,28.9502,28.9024,28.9342,93800.0
2013-07-30 10:10:00,36.34,36.39,36.34,36.39,148200.0,28.9342,28.9741,28.9342,28.9741,148200.0
2013-07-30 10:15:00,36.39,36.45,36.39,36.43,134400.0,28.9741,29.0218,28.9741,29.0059,134400.0
2013-07-30 10:20:00,36.43,36.48,36.37,36.38,187000.0,29.0059,29.0457,28.9581,28.9661,187000.0
2013-07-30 10:25:00,36.38,36.38,36.27,36.27,254000.0,28.9661,28.9661,28.8785,28.8785,254000.0
2013-07-30 10:30:00,36.27,36.29,36.23,36.24,173000.0,28.8785,28.8944,28.8467,28.8546,173000.0
2013-07-30 10:35:00,36.24,36.29,36.18,36.21,232000.0,28.8546,28.8944,28.8069,28.8307,232000.0
2013-07-30 10:40:00,36.22,36.3,36.22,36.29,160800.0,28.8387,28.9024,28.8387,28.8944,160800.0
2013-07-30 10:45:00,36.29,36.35,36.29,36.35,88600.0,28.8944,28.9422,28.8944,28.9422,88600.0
2013-07-30 10:50:00,36.36,36.43,36.32,36.33,160200.0,28.9502,29.0059,28.9183,28.9263,160200.0
2013-07-30 10:55:00,36.33,36.33,36.26,36.27,101800.0,28.9263,28.9263,28.8705,28.8785,101800.0
2013-07-30 11:00:00,36.27,36.27,36.24,36.24,100000.0,28.8785,28.8785,28.8546,28.8546,100000.0
2013-07-30 11:05:00,36.24,36.29,36.24,36.28,65800.0,28.8546,28.8944,28.8546,28.8865,65800.0
2013-07-30 11:10:00,36.29,36.32,36.29,36.32,63600.0,28.8944,28.9183,28.8944,28.9183,63600.0
2013-07-30 11:15:00,36.33,36.33,36.28,36.29,80600.0,28.9263,28.9263,28.8865,28.8944,80600.0
2013-07-30 11:20:00,36.3,36.3,36.26,36.28,52800.0,28.9024,28.9024,28.8705,28.8865,52800.0
2013-07-30 11:25:00,36.28,36.29,36.27,36.27,47600.0,28.8865,28.8944,28.8785,28.8785,47600.0
2013-07-30 11:30:00,36.27,36.27,36.26,36.26,64600.0,28.8785,28.8785,28.8705,28.8705,64600.0
2013-07-30 11:35:00,36.26,36.29,36.24,36.27,111200.0,28.8705,28.8944,28.8546,28.8785,111200.0
2013-07-30 11:40:00,36.28,36.3,36.26,36.28,134600.0,28.8865,28.9024,28.8705,28.8865,134600.0
2013-07-30 11:45:00,36.28,36.32,36.27,36.31,143800.0,28.8865,28.9183,28.8785,28.9104,143800.0
2013-07-30 11:50:00,36.31,36.32,36.29,36.29,111600.0,28.9104,28.9183,28.8944,28.8944,111600.0
2013-07-30 11:55:00,36.3,36.31,36.27,36.28,155600.0,28.9024,28.9104,28.8785,28.8865,155600.0
2013-07-30 12:00:00,36.28,36.29,36.24,36.24,84000.0,28.8865,28.8944,28.8546,28.8546,84000.0
2013-07-30 12:05:00,36.23,36.27,36.23,36.27,43000.0,28.8467,28.8785,28.8467,28.8785,43000.0
2013-07-30 12:10:00,36.26,36.27,36.24,36.25,38800.0,28.8705,28.8785,28.8546,28.8626,38800.0
2013-07-30 12:15:00,36.24,36.24,36.21,36.21,122200.0,28.8546,28.8546,28.8307,28.8307,122200.0
2013-07-30 12:20:00,36.22,36.24,36.22,36.24,89400.0,28.8387,28.8546,28.8387,28.8546,89400.0
2013-07-30 12:25:00,36.24,36.24,36.17,36.17,70600.0,28.8546,28.8546,28.7989,28.7989,70600.0
2013-07-30 12:30:00,36.17,36.19,36.17,36.17,57400.0,28.7989,28.8148,28.7989,28.7989,57400.0
2013-07-30 12:35:00,36.17,36.19,36.15,36.17,57600.0,28.7989,28.8148,28.783,28.7989,57600.0
2013-07-30 12:40:00,36.17,36.19,36.16,36.19,35600.0,28.7989,28.8148,28.7909,28.8148,35600.0
2013-07-30 12:45:00,36.19,36.24,36.19,36.24,83000.0,28.8148,28.8546,28.8148,28.8546,83000.0
2013-07-30 12:50:00,36.24,36.26,36.23,36.24,47000.0,28.8546,28.8705,28.8467,28.8546,47000.0
2013-07-30 12:55:00,36.24,36.26,36.24,36.26,37800.0,28.8546,28.8705,28.8546,28.8705,37800.0
2013-07-30 13:00:00,36.26,36.26,36.22,36.23,41800.0,28.8705,28.8705,28.8387,28.8467,41800.0
2013-07-30 13:05:00,36.22,36.22,36.18,36.18,67600.0,28.8387,28.8387,28.8069,28.8069,67600.0
2013-07-30 13:10:00,36.18,36.18,36.1,36.12,106800.0,28.8069,28.8069,28.7432,28.7591,106800.0
2013-07-30 13:15:00,36.12,36.12,36.04,36.05,112600.0,28.7591,28.7591,28.6954,28.7033,112600.0
2013-07-30 13:20:00,36.05,36.08,36.05,36.06,64200.0,28.7033,28.7272,28.7033,28.7113,64200.0
2013-07-30 13:25:00,36.06,36.07,36.02,36.03,72000.0,28.7113,28.7193,28.6795,28.6874,72000.0
2013-07-30 13:30:00,36.02,36.04,36.01,36.04,69200.0,28.6795,28.6954,28.6715,28.6954,69200.0
2013-07-30 13:35:00,36.04,36.04,36.02,36.02,37800.0,28.6954,28.6954,28.6795,28.6795,37800.0
2013-07-30 13:40:00,36.02,36.02,35.98,35.98,121000.0,28.6795,28.6795,28.6476,28.6476,121000.0
2013-07-30 13:45:00,35.98,36.02,35.97,36.02,48000.0,28.6476,28.6795,28.6396,28.6795,48000.0
2013-07-30 13:50:00,36.01,36.02,35.99,36.01,60400.0,28.6715,28.6795,28.6556,28.6715,60400.0
2013-07-30 13:55:00,36.01,36.03,36.01,36.01,49400.0,28.6715,28.6874,28.6715,28.6715,49400.0
2013-07-30 14:00:00,36.01,36.02,35.99,36.02,70800.0,28.6715,28.6795,28.6556,28.6795,70800.0
2013-07-30 14:05:00,36.02,36.02,35.96,35.97,161400.0,28.6795,28.6795,28.6317,28.6396,161400.0
2013-07-30 14:10:00,35.98,35.98,35.94,35.95,102200.0,28.6476,28.6476,28.6158,28.6237,102200.0
2013-07-30 14:15:00,35.95,36.01,35.94,36.01,75800.0,28.6237,28.6715,28.6158,28.6715,75800.0
2013-07-30 14:20:00,36.02,36.04,35.97,35.98,123200.0,28.6795,28.6954,28.6396,28.6476,123200.0
2013-07-30 14:25:00,35.98,35.99,35.97,35.99,66800.0,28.6476,28.6556,28.6396,28.6556,66800.0
2013-07-30 14:30:00,35.99,36.01,35.98,35.99,76800.0,28.6556,28.6715,28.6476,28.6556,76800.0
2013-07-30 14:35:00,35.99,35.99,35.98,35.98,46400.0,28.6556,28.6556,28.6476,28.6476,46400.0
2013-07-30 14:40:00,35.98,35.99,35.94,35.94,81000.0,28.6476,28.6556,28.6158,28.6158,81000.0
2013-07-30 14:45:00,35.94,35.95,35.87,35.88,233800.0,28.6158,28.6237,28.56,28.568,233800.0
2013-07-30 14:50:00,35.88,35.95,35.85,35.95,166600.0,28.568,28.6237,28.5441,28.6237,166600.0
2013-07-30 14:55:00,35.95,35.99,35.94,35.94,93200.0,28.6237,28.6556,28.6158,28.6158,93200.0
2013-07-30 15:00:00,35.94,35.99,35.92,35.99,98400.0,28.6158,28.6556,28.5998,28.6556,98400.0
2013-07-30 15:05:00,35.99,36.02,35.98,36.01,105400.0,28.6556,28.6795,28.6476,28.6715,105400.0
2013-07-30 15:10:00,36.01,36.04,36.0,36.0,83000.0,28.6715,28.6954,28.6635,28.6635,83000.0
2013-07-30 15:15:00,36.01,36.01,35.97,35.98,112400.0,28.6715,28.6715,28.6396,28.6476,112400.0
2013-07-30 15:20:00,35.98,36.02,35.98,36.01,122600.0,28.6476,28.6795,28.6476,28.6715,122600.0
2013-07-30 15:25:00,36.01,36.02,35.98,36.01,95200.0,28.6715,28.6795,28.6476,28.6715,95200.0
2013-07-30 15:30:00,36.01,36.02,36.0,36.02,63000.0,28.6715,28.6795,28.6635,28.6795,63000.0
2013-07-30 15:35:00,36.02,36.04,36.01,36.02,74800.0,28.6795,28.6954,28.6715,28.6795,74800.0
2013-07-30 15:40:00,36.02,36.08,36.02,36.05,148400.0,28.6795,28.7272,28.6795,28.7033,148400.0
2013-07-30 15:45:00,36.06,36.06,36.02,36.04,131400.0,28.7113,28.7113,28.6795,28.6954,131400.0
2013-07-30 15:50:00,36.04,36.04,36.0,36.01,349000.0,28.6954,28.6954,28.6635,28.6715,349000.0
2013-07-30 15:55:00,36.01,36.02,35.94,35.97,530000.0,28.6715,28.6795,28.6158,28.6396,530000.0
2013-07-31 09:30:00,36.07,36.09,35.95,36.05,330000.0,28.7193,28.7352,28.6237,28.7033,330000.0
2013-07-31 09:35:00,36.05,36.17,36.01,36.14,254800.0,28.7033,28.7989,28.6715,28.775,254800.0
2013-07-31 09:40:00,36.11,36.23,36.09,36.21,184800.0,28.7511,28.8467,28.7352,28.8307,184800.0
2013-07-31 09:45:00,36.2,36.22,36.15,36.2,119800.0,28.8228,28.8387,28.783,28.8228,119800.0
2013-07-31 09:50:00,36.2,36.25,36.16,36.17,200000.0,28.8228,28.8626,28.7909,28.7989,200000.0
2013-07-31 09:55:00,36.17,36.2,36.13,36.15,210200.0,28.7989,28.8228,28.767,28.783,210200.0
2013-07-31 10:00:00,36.16,36.19,36.07,36.12,238800.0,28.7909,28.8148,28.7193,28.7591,238800.0
2013-07-31 10:05:00,36.12,36.14,36.08,36.1,94000.0,28.7591,28.775,28.7272,28.7432,94000.0
2013-07-31 10:10:00,36.1,36.11,36.04,36.08,87600.0,28.7432,28.7511,28.6954,28.7272,87600.0
2013-07-31 10:15:00,36.09,36.12,36.08,36.1,67200.0,28.7352,28.7591,28.7272,28.7432,67200.0
2013-07-31 10:20:00,36.1,36.12,36.1,36.11,48600.0,28.7432,28.7591,28.7432,28.7511,48600.0
2013-07-31 10:25:00,36.11,36.17,36.11,36.15,100400.0,28.7511,28.7989,28.7511,28.783,100400.0
2013-07-31 10:30:00,36.16,36.2,36.14,36.15,80200.0,28.7909,28.8228,28.775,28.783,80200.0
2013-07-31 10:35:00,36.14,36.24,36.14,36.21,105800.0,28.775,28.8546,28.775,28.8307,105800.0
2013-07-31 10:40:00,36.21,36.23,36.18,36.19,82400.0,28.8307,28.8467,28.8069,28.8148,82400.0
2013-07-31 10:45:00,36.19,36.21,36.17,36.17,76800.0,28.8148,28.8307,28.7989,28.7989,76800.0
2013-07-31 10:50:00,36.17,36.19,36.12,36.12,94400.0,28.7989,28.8148,28.7591,28.7591,94400.0
2013-07-31 10:55:00,36.12,36.13,36.1,36.12,60400.0,28.7591,28.767,28.7432,28.7591,60400.0
2013-07-31 11:00:00,36.13,36.13,36.11,36.11,59200.0,28.767,28.767,28.7511,28.7511,59200.0
2013-07-31 11:05:00,36.11,36.12,36.09,36.09,45200.0,28.7511,28.7591,28.7352,28.7352,45200.0
2013-07-31 11:10:00,36.09,36.12,36.09,36.09,35000.0,28.7352,28.7591,28.7352,28.7352,35000.0
2013-07-31 11:15:00,36.1,36.12,36.07,36.07,70000.0,28.7432,28.7591,28.7193,28.7193,70000.0
2013-07-31 11:20:00,36.08,36.08,36.0,36.01,163600.0,28.7272,28.7272,28.6635,28.6715,163600.0
2013-07-31 11:25:00,36.01,36.01,35.97,35.98,130400.0,28.6715,28.6715,28.6396,28.6476,130400.0
2013-07-31 11:30:00,35.98,36.04,35.97,36.04,61800.0,28.6476,28.6954,28.6396,28.6954,61800.0
2013-07-31 11:35:00,36.04,36.04,36.02,36.04,132200.0,28.6954,28.6954,28.6795,28.6954,132200.0
2013-07-31 11:40:00,36.04,36.05,36.02,36.05,32800.0,28.6954,28.7033,28.6795,28.7033,32800.0
2013-07-31 11:45:00,36.05,36.08,36.05,36.05,52000.0,28.7033,28.7272,28.7033,28.7033,52000.0
2013-07-31 11:50:00,36.05,36.05,36.0,36.02,67400.0,28.7033,28.7033,28.6635,28.6795,67400.0
2013-07-31 11:55:00,36.02,36.06,36.02,36.02,50000.0,28.6795,28.7113,28.6795,28.6795,50000.0
2013-07-31 12:00:00,36.03,36.03,35.98,35.99,46400.0,28.6874,28.6874,28.6476,28.6556,46400.0
2013-07-31 12:05:00,35.99,36.01,35.99,35.99,29600.0,28.6556,28.6715,28.6556,28.6556,29600.0
2013-07-31 12:10:00,35.99,35.99,35.96,35.97,44000.0,28.6556,28.6556,28.6317,28.6396,44000.0
2013-07-31 12:15:00,35.97,35.97,35.94,35.97,89400.0,28.6396,28.6396,28.6158,28.6396,89400.0
2013-07-31 12:20:00,35.97,35.99,35.97,35.97,45000.0,28.6396,28.6556,28.6396,28.6396,45000.0
2013-07-31 12:25:00,35.97,35.97,35.93,35.94,58800.0,28.6396,28.6396,28.6078,28.6158,58800.0
2013-07-31 12:30:00,35.94,35.94,35.88,35.89,123400.0,28.6158,28.6158,28.568,28.5759,123400.0
2013-07-31 12:35:00,35.89,35.89,35.82,35.82,215400.0,28.5759,28.5759,28.5202,28.5202,215400.0
2013-07-31 12:40:00,35.83,35.85,35.8,35.81,88000.0,28.5282,28.5441,28.5043,28.5123,88000.0
2013-07-31 12:45:00,35.82,35.84,35.81,35.83,56000.0,28.5202,28.5361,28.5123,28.5282,56000.0
2013-07-31 12:50:00,35.83,35.84,35.82,35.83,58200.0,28.5282,28.5361,28.5202,28.5282,58200.0
2013-07-31 12:55:00,35.83,35.85,35.82,35.84,46800.0,28.5282,28.5441,28.5202,28.5361,46800.0
2013-07-31 13:00:00,35.83,35.87,35.83,35.85,50400.0,28.5282,28.56,28.5282,28.5441,50400.0
2013-07-31 13:05:00,35.85,35.86,35.81,35.82,91600.0,28.5441,28.5521,28.5123,28.5202,91600.0
2013-07-31 13:10:00,35.82,35.83,35.81,35.82,49400.0,28.5202,28.5282,28.5123,28.5202,49400.0
2013-07-31 13:15:00,35.82,35.85,35.81,35.83,54200.0,28.5202,28.5441,28.5123,28.5282,54200.0
2013-07-31 13:20:00,35.83,35.85,35.83,35.84,52400.0,28.5282,28.5441,28.5282,28.5361,52400.0
2013-07-31 13:25:00,35.85,35.86,35.83,35.84,61000.0,28.5441,28.5521,28.5282,28.5361,61000.0
2013-07-31 13:30:00,35.84,35.86,35.84,35.84,65200.0,28.5361,28.5521,28.5361,28.5361,65200.0
2013-07-31 13:35:00,35.85,35.85,35.83,35.83,59800.0,28.5441,28.5441,28.5282,28.5282,59800.0
2013-07-31 13:40:00,35.84,35.84,35.76,35.77,143400.0,28.5361,28.5361,28.4724,28.4804,143400.0
2013-07-31 13:45:00,35.77,35.78,35.76,35.76,146600.0,28.4804,28.4884,28.4724,28.4724,146600.0
2013-07-31 13:50:00,35.76,35.76,35.72,35.74,112800.0,28.4724,28.4724,28.4406,28.4565,112800.0
2013-07-31 13:55:00,35.76,35.79,35.74,35.77,64200.0,28.4724,28.4963,28.4565,28.4804,64200.0
2013-07-31 14:00:00,35.78,35.9,35.76,35.86,174800.0,28.4884,28.5839,28.4724,28.5521,174800.0
2013-07-31 14:05:00,35.85,35.86,35.74,35.76,89400.0,28.5441,28.5521,28.4565,28.4724,89400.0
2013-07-31 14:10:00,35.76,35.84,35.76,35.77,80200.0,28.4724,28.5361,28.4724,28.4804,80200.0
2013-07-31 14:15:00,35.78,35.8,35.71,35.73,140000.0,28.4884,28.5043,28.4326,28.4486,140000.0
2013-07-31 14:20:00,35.73,35.76,35.66,35.74,287000.0,28.4486,28.4724,28.3928,28.4565,287000.0
2013-07-31 14:25:00,35.74,35.75,35.67,35.7,160800.0,28.4565,28.4645,28.4008,28.4247,160800.0
2013-07-31 14:30:00,35.7,35.79,35.69,35.77,131200.0,28.4247,28.4963,28.4167,28.4804,131200.0
2013-07-31 14:35:00,35.79,35.84,35.75,35.75,235200.0,28.4963,28.5361,28.4645,28.4645,235200.0
2013-07-31 14:40:00,35.75,35.83,35.74,35.8,166600.0,28.4645,28.5282,28.4565,28.5043,166600.0
2013-07-31 14:45:00,35.8,35.83,35.77,35.8,134600.0,28.5043,28.5282,28.4804,28.5043,134600.0
2013-07-31 14:50:00,35.81,35.81,35.77,35.8,183800.0,28.5123,28.5123,28.4804,28.5043,183800.0
2013-07-31 14:55:00,35.81,35.83,35.78,35.82,172600.0,28.5123,28.5282,28.4884,28.5202,172600.0
2013-07-31 15:00:00,35.82,35.85,35.74,35.85,196400.0,28.5202,28.5441,28.4565,28.5441,196400.0
2013-07-31 15:05:00,35.85,35.85,35.74,35.74,164400.0,28.5441,28.5441,28.4565,28.4565,164400.0
2013-07-31 15:10:00,35.74,35.79,35.74,35.78,217200.0,28.4565,28.4963,28.4565,28.4884,217200.0
2013-07-31 15:15:00,35.78,35.8,35.74,35.77,120000.0,28.4884,28.5043,28.4565,28.4804,120000.0
2013-07-31 15:20:00,35.76,35.81,35.74,35.8,152800.0,28.4724,28.5123,28.4565,28.5043,152800.0
2013-07-31 15:25:00,35.8,35.84,35.79,35.82,79200.0,28.5043,28.5361,28.4963,28.5202,79200.0
2013-07-31 15:30:00,35.82,35.82,35.71,35.72,125800.0,28.5202,28.5202,28.4326,28.4406,125800.0
2013-07-31 15:35:00,35.73,35.77,35.73,35.74,125400.0,28.4486,28.4804,28.4486,28.4565,125400.0
2013-07-31 15:40:00,35.74,35.74,35.69,35.7,126400.0,28.4565,28.4565,28.4167,28.4247,126400.0
2013-07-31 15:45:00,35.7,35.71,35.64,35.67,237400.0,28.4247,28.4326,28.3769,28.4008,237400.0
2013-07-31 15:50:00,35.67,35.69,35.63,35.63,492600.0,28.4008,28.4167,28.3689,28.3689,492600.0
2013-07-31 15:55:00,35.64,35.67,35.61,35.62,763000.0,28.3769,28.4008,28.353,28.361,763000.0
2013-08-01 09:30:00,36.27,36.29,36.04,36.06,843200.0,28.8785,28.8944,28.6954,28.7113,843200.0
2013-08-01 09:35:00,36.05,36.28,36.05,36.28,486800.0,28.7033,28.8865,28.7033,28.8865,486800.0
2013-08-01 09:40:00,36.27,36.38,36.22,36.35,453000.0,28.8785,28.9661,28.8387,28.9422,453000.0
2013-08-01 09:45:00,36.35,36.36,36.25,36.29,275000.0,28.9422,28.9502,28.8626,28.8944,275000.0
2013-08-01 09:50:00,36.29,36.34,36.27,36.28,190400.0,28.8944,28.9342,28.8785,28.8865,190400.0
2013-08-01 09:55:00,36.27,36.32,36.27,36.3,216800.0,28.8785,28.9183,28.8785,28.9024,216800.0
2013-08-01 10:00:00,36.28,36.46,36.27,36.44,231200.0,28.8865,29.0298,28.8785,29.0139,231200.0
2013-08-01 10:05:00,36.45,36.49,36.39,36.49,260600.0,29.0218,29.0537,28.9741,29.0537,260600.0
2013-08-01 10:10:00,36.49,36.54,36.48,36.52,325000.0,29.0537,29.0935,29.0457,29.0776,325000.0
2013-08-01 10:15:00,36.53,36.62,36.53,36.61,233400.0,29.0855,29.1572,29.0855,29.1492,233400.0
2013-08-01 10:20:00,36.61,36.65,36.6,36.6,239400.0,29.1492,29.1811,29.1413,29.1413,239400.0
2013-08-01 10:25:00,36.6,36.63,36.6,36.62,125800.0,29.1413,29.1651,29.1413,29.1572,125800.0
2013-08-01 10:30:00,36.62,36.63,36.6,36.6,117000.0,29.1572,29.1651,29.1413,29.1413,117000.0
2013-08-01 10:35:00,36.6,36.6,36.53,36.56,228600.0,29.1413,29.1413,29.0855,29.1094,228600.0
2013-08-01 10:40:00,36.57,36.68,36.57,36.67,183400.0,29.1174,29.205,29.1174,29.197,183400.0
2013-08-01 10:45:00,36.67,36.67,36.63,36.65,169600.0,29.197,29.197,29.1651,29.1811,169600.0
2013-08-01 10:50:00,36.65,36.65,36.63,36.63,132400.0,29.1811,29.1811,29.1651,29.1651,132400.0
2013-08-01 10:55:00,36.63,36.65,36.63,36.63,143400.0,29.1651,29.1811,29.1651,29.1651,143400.0
2013-08-01 11:00:00,36.63,36.65,36.63,36.65,126800.0,29.1651,29.1811,29.1651,29.1811,126800.0
2013-08-01 11:05:00,36.65,36.67,36.63,36.66,99200.0,29.1811,29.197,29.1651,29.189,99200.0
2013-08-01 11:10:00,36.67,36.67,36.64,36.66,136600.0,29.197,29.197,29.1731,29.189,136600.0
2013-08-01 11:15:00,36.66,36.69,36.65,36.68,210600.0,29.189,29.2129,29.1811,29.205,210600.0
2013-08-01 11:20:00,36.68,36.71,36.67,36.71,148400.0,29.205,29.2288,29.197,29.2288,148400.0
2013-08-01 11:25:00,36.7,36.73,36.67,36.68,132400.0,29.2209,29.2448,29.197,29.205,132400.0
2013-08-01 11:30:00,36.68,36.73,36.65,36.73,152000.0,29.205,29.2448,29.1811,29.2448,152000.0
2013-08-01 11:35:00,36.73,36.79,36.73,36.78,201000.0,29.2448,29.2925,29.2448,29.2846,201000.0
2013-08-01 11:40:00,36.79,36.81,36.78,36.78,125600.0,29.2925,29.3085,29.2846,29.2846,125600.0
2013-08-01 11:45:00,36.79,36.82,36.78,36.82,84000.0,29.2925,29.3164,29.2846,29.3164,84000.0
2013-08-01 11:50:00,36.82,36.83,36.81,36.81,85800.0,29.3164,29.3244,29.3085,29.3085,85800.0
2013-08-01 11:55:00,36.81,36.87,36.81,36.85,121600.0,29.3085,29.3562,29.3085,29.3403,121600.0
2013-08-01 12:00:00,36.85,36.86,36.77,36.77,258800.0,29.3403,29.3483,29.2766,29.2766,258800.0
2013-08-01 12:05:00,36.77,36.77,36.72,36.74,123800.0,29.2766,29.2766,29.2368,29.2527,123800.0
2013-08-01 12:10:00,36.73,36.77,36.73,36.75,106600.0,29.2448,29.2766,29.2448,29.2607,106600.0
2013-08-01 12:15:00,36.76,36.83,36.75,36.83,156200.0,29.2687,29.3244,29.2607,29.3244,156200.0
2013-08-01 12:20:00,36.83,36.86,36.82,36.83,137000.0,29.3244,29.3483,29.3164,29.3244,137000.0
2013-08-01 12:25:00,36.83,36.85,36.82,36.85,53400.0,29.3244,29.3403,29.3164,29.3403,53400.0
2013-08-01 12:30:00,36.85,36.86,36.74,36.82,377000.0,29.3403,29.3483,29.2527,29.3164,377000.0
2013-08-01 12:35:00,36.82,36.82,36.77,36.78,76800.0,29.3164,29.3164,29.2766,29.2846,76800.0
2013-08-01 12:40:00,36.77,36.78,36.73,36.73,93600.0,29.2766,29.2846,29.2448,29.2448,93600.0
2013-08-01 12:45:00,36.73,36.73,36.67,36.7,91800.0,29.2448,29.2448,29.197,29.2209,91800.0
2013-08-01 12:50:00,36.7,36.72,36.7,36.72,101800.0,29.2209,29.2368,29.2209,29.2368,101800.0
2013-08-01 12:55:00,36.72,36.73,36.7,36.7,50200.0,29.2368,29.2448,29.2209,29.2209,50200.0
2013-08-01 13:00:00,36.7,36.73,36.7,36.71,56800.0,29.2209,29.2448,29.2209,29.2288,56800.0
2013-08-01 13:05:00,36.71,36.73,36.7,36.7,64800.0,29.2288,29.2448,29.2209,29.2209,64800.0
2013-08-01 13:10:00,36.71,36.71,36.64,36.65,125200.0,29.2288,29.2288,29.1731,29.1811,125200.0
2013-08-01 13:15:00,36.65,36.68,36.65,36.68,57600.0,29.1811,29.205,29.1811,29.205,57600.0
2013-08-01 13:20:00,36.68,36.69,36.67,36.67,50600.0,29.205,29.2129,29.197,29.197,50600.0
2013-08-01 13:25:00,36.67,36.71,36.67,36.71,68200.0,29.197,29.2288,29.197,29.2288,68200.0
2013-08-01 13:30:00,36.7,36.7,36.64,36.66,50600.0,29.2209,29.2209,29.1731,29.189,50600.0
2013-08-01 13:35:00,36.66,36.68,36.66,36.68,35200.0,29.189,29.205,29.189,29.205,35200.0
2013-08-01 13:40:00,36.68,36.7,36.67,36.7,87400.0,29.205,29.2209,29.197,29.2209,87400.0
2013-08-01 13:45:00,36.7,36.72,36.69,36.69,58400.0,29.2209,29.2368,29.2129,29.2129,58400.0
2013-08-01 13:50:00,36.69,36.7,36.67,36.68,38800.0,29.2129,29.2209,29.197,29.205,38800.0
2013-08-01 13:55:00,36.68,36.72,36.68,36.7,85600.0,29.205,29.2368,29.205,29.2209,85600.0
2013-08-01 14:00:00,36.7,36.74,36.69,36.74,82000.0,29.2209,29.2527,29.2129,29.2527,82000.0
2013-08-01 14:05:00,36.74,36.77,36.74,36.77,73800.0,29.2527,29.2766,29.2527,29.2766,73800.0
2013-08-01 14:10:00,36.76,36.77,36.74,36.74,98000.0,29.2687,29.2766,29.2527,29.2527,98000.0
2013-08-01 14:15:00,36.74,36.74,36.7,36.71,123000.0,29.2527,29.2527,29.2209,29.2288,123000.0
2013-08-01 14:20:00,36.71,36.74,36.71,36.73,58600.0,29.2288,29.2527,29.2288,29.2448,58600.0
2013-08-01 14:25:00,36.73,36.74,36.72,36.73,200800.0,29.2448,29.2527,29.2368,29.2448,200800.0
2013-08-01 14:30:00,36.73,36.73,36.72,36.73,145000.0,29.2448,29.2448,29.2368,29.2448,145000.0
2013-08-01 14:35:00,36.73,36.75,36.72,36.74,62000.0,29.2448,29.2607,29.2368,29.2527,62000.0
2013-08-01 14:40:00,36.74,36.76,36.72,36.73,134000.0,29.2527,29.2687,29.2368,29.2448,134000.0
2013-08-01 14:45:00,36.73,36.74,36.72,36.74,225400.0,29.2448,29.2527,29.2368,29.2527,225400.0
2013-08-01 14:50:00,36.74,36.77,36.73,36.77,58200.0,29.2527,29.2766,29.2448,29.2766,58200.0
2013-08-01 14:55:00,36.76,36.77,36.74,36.77,70600.0,29.2687,29.2766,29.2527,29.2766,70600.0
2013-08-01 15:00:00,36.77,36.78,36.76,36.77,88800.0,29.2766,29.2846,29.2687,29.2766,88800.0
2013-08-01 15:05:00,36.77,36.79,36.76,36.77,85200.0,29.2766,29.2925,29.2687,29.2766,85200.0
2013-08-01 15:10:00,36.77,36.77,36.75,36.77,75200.0,29.2766,29.2766,29.2607,29.2766,75200.0
2013-08-01 15:15:00,36.76,36.77,36.73,36.73,122600.0,29.2687,29.2766,29.2448,29.2448,122600.0
2013-08-01 15:20:00,36.73,36.73,36.72,36.73,110600.0,29.2448,29.2448,29.2368,29.2448,110600.0
2013-08-01 15:25:00,36.74,36.77,36.73,36.77,65200.0,29.2527,29.2766,29.2448,29.2766,65200.0
2013-08-01 15:30:00,36.77,36.77,36.73,36.74,142200.0,29.2766,29.2766,29.2448,29.2527,142200.0
2013-08-01 15:35:00,36.74,36.76,36.74,36.76,176600.0,29.2527,29.2687,29.2527,29.2687,176600.0
2013-08-01 15:40:00,36.76,36.77,36.75,36.76,134400.0,29.2687,29.2766,29.2607,29.2687,134400.0
2013-08-01 15:45:00,36.77,36.79,36.76,36.78,179200.0,29.2766,29.2925,29.2687,29.2846,179200.0
2013-08-01 15:50:00,36.79,36.81,36.76,36.77,218400.0,29.2925,29.3085,29.2687,29.2766,218400.0
2013-08-01 15:55:00,36.76,36.77,36.73,36.74,397000.0,29.2687,29.2766,29.2448,29.2527,397000.0
2013-08-02 09:30:00,36.75,36.77,36.58,36.72,245400.0,29.2607,29.2766,29.1253,29.2368,245400.0
2013-08-02 09:35:00,36.72,36.72,36.67,36.69,53800.0,29.2368,29.2368,29.197,29.2129,53800.0
2013-08-02 09:40:00,36.67,36.74,36.67,36.7,92800.0,29.197,29.2527,29.197,29.2209,92800.0
2013-08-02 09:45:00,36.7,36.71,36.66,36.68,125400.0,29.2209,29.2288,29.189,29.205,125400.0
2013-08-02 09:50:00,36.67,36.7,36.65,36.69,108400.0,29.197,29.2209,29.1811,29.2129,108400.0
2013-08-02 09:55:00,36.68,36.72,36.68,36.7,95000.0,29.205,29.2368,29.205,29.2209,95000.0
2013-08-02 10:00:00,36.7,36.82,36.69,36.79,202800.0,29.2209,29.3164,29.2129,29.2925,202800.0
2013-08-02 10:05:00,36.79,36.84,36.79,36.84,101000.0,29.2925,29.3323,29.2925,29.3323,101000.0
2013-08-02 10:10:00,36.83,36.84,36.78,36.83,108800.0,29.3244,29.3323,29.2846,29.3244,108800.0
2013-08-02 10:15:00,36.83,36.83,36.77,36.82,105000.0,29.3244,29.3244,29.2766,29.3164,105000.0
2013-08-02 10:20:00,36.82,36.84,36.8,36.84,109000.0,29.3164,29.3323,29.3005,29.3323,109000.0
2013-08-02 10:25:00,36.83,36.87,36.8,36.86,147600.0,29.3244,29.3562,29.3005,29.3483,147600.0
2013-08-02 10:30:00,36.87,36.88,36.85,36.88,107600.0,29.3562,29.3642,29.3403,29.3642,107600.0
2013-08-02 10:35:00,36.88,36.9,36.87,36.88,105400.0,29.3642,29.3801,29.3562,29.3642,105400.0
2013-08-02 10:40:00,36.88,36.99,36.88,36.98,132000.0,29.3642,29.4518,29.3642,29.4438,132000.0
2013-08-02 10:45:00,36.97,36.97,36.92,36.95,94200.0,29.4359,29.4359,29.396,29.4199,94200.0
2013-08-02 10:50:00,36.94,36.99,36.93,36.95,119400.0,29.412,29.4518,29.404,29.4199,119400.0
2013-08-02 10:55:00,36.96,36.97,36.9,36.93,84000.0,29.4279,29.4359,29.3801,29.404,84000.0
2013-08-02 11:00:00,36.93,36.96,36.93,36.93,75000.0,29.404,29.4279,29.404,29.404,75000.0
2013-08-02 11:05:00,36.93,36.93,36.9,36.93,84200.0,29.404,29.404,29.3801,29.404,84200.0
2013-08-02 11:10:00,36.92,36.97,36.92,36.94,107000.0,29.396,29.4359,29.396,29.412,107000.0
2013-08-02 11:15:00,36.94,36.98,36.93,36.97,55000.0,29.412,29.4438,29.404,29.4359,55000.0
2013-08-02 11:20:00,36.98,36.98,36.96,36.98,48400.0,29.4438,29.4438,29.4279,29.4438,48400.0
2013-08-02 11:25:00,36.98,37.02,36.97,37.0,151400.0,29.4438,29.4757,29.4359,29.4597,151400.0
2013-08-02 11:30:00,36.99,37.01,36.97,36.99,68800.0,29.4518,29.4677,29.4359,29.4518,68800.0
2013-08-02 11:35:00,36.99,37.02,36.98,37.01,77000.0,29.4518,29.4757,29.4438,29.4677,77000.0
2013-08-02 11:40:00,37.0,37.02,36.98,37.02,99800.0,29.4597,29.4757,29.4438,29.4757,99800.0
2013-08-02 11:45:00,37.02,37.03,36.99,37.03,37600.0,29.4757,29.4836,29.4518,29.4836,37600.0
2013-08-02 11:50:00,37.03,37.04,36.99,37.02,71000.0,29.4836,29.4916,29.4518,29.4757,71000.0
2013-08-02 11:55:00,37.02,37.05,37.02,37.02,63200.0,29.4757,29.4996,29.4757,29.4757,63200.0
2013-08-02 12:00:00,37.02,37.08,37.02,37.05,140400.0,29.4757,29.5234,29.4757,29.4996,140400.0
2013-08-02 12:05:00,37.06,37.08,37.05,37.05,127200.0,29.5075,29.5234,29.4996,29.4996,127200.0
2013-08-02 12:10:00,37.06,37.07,37.0,37.0,203600.0,29.5075,29.5155,29.4597,29.4597,203600.0
2013-08-02 12:15:00,37.01,37.04,37.0,37.01,182600.0,29.4677,29.4916,29.4597,29.4677,182600.0
2013-08-02 12:20:00,37.01,37.05,37.0,37.04,191000.0,29.4677,29.4996,29.4597,29.4916,191000.0
2013-08-02 12:25:00,37.04,37.04,36.99,37.04,98800.0,29.4916,29.4916,29.4518,29.4916,98800.0
2013-08-02 12:30:00,37.04,37.04,37.01,37.02,121400.0,29.4916,29.4916,29.4677,29.4757,121400.0
2013-08-02 12:35:00,37.02,37.06,37.0,37.04,104000.0,29.4757,29.5075,29.4597,29.4916,104000.0
2013-08-02 12:40:00,37.04,37.07,37.04,37.06,92800.0,29.4916,29.5155,29.4916,29.5075,92800.0
2013-08-02 12:45:00,37.06,37.07,37.05,37.07,51200.0,29.5075,29.5155,29.4996,29.5155,51200.0
2013-08-02 12:50:00,37.07,37.08,37.06,37.08,122800.0,29.5155,29.5234,29.5075,29.5234,122800.0
2013-08-02 12:55:00,37.08,37.08,37.08,37.08,33800.0,29.5234,29.5234,29.5234,29.5234,33800.0
2013-08-02 13:00:00,37.08,37.1,37.07,37.1,154000.0,29.5234,29.5394,29.5155,29.5394,154000.0
2013-08-02 13:05:00,37.1,37.1,37.08,37.1,56400.0,29.5394,29.5394,29.5234,29.5394,56400.0
2013-08-02 13:10:00,37.1,37.11,37.09,37.1,78600.0,29.5394,29.5473,29.5314,29.5394,78600.0
2013-08-02 13:15:00,37.1,37.13,37.09,37.12,124000.0,29.5394,29.5632,29.5314,29.5553,124000.0
2013-08-02 13:20:00,37.12,37.13,37.11,37.12,143200.0,29.5553,29.5632,29.5473,29.5553,143200.0
2013-08-02 13:25:00,37.12,37.12,37.1,37.11,54800.0,29.5553,29.5553,29.5394,29.5473,54800.0
2013-08-02 13:30:00,37.1,37.12,37.09,37.09,97600.0,29.5394,29.5553,29.5314,29.5314,97600.0
2013-08-02 13:35:00,37.09,37.12,37.08,37.08,93600.0,29.5314,29.5553,29.5234,29.5234,93600.0
2013-08-02 13:40:00,37.09,37.11,37.08,37.11,62600.0,29.5314,29.5473,29.5234,29.5473,62600.0
2013-08-02 13:45:00,37.11,37.11,37.08,37.1,41400.0,29.5473,29.5473,29.5234,29.5394,41400.0
2013-08-02 13:50:00,37.1,37.11,37.09,37.1,29200.0,29.5394,29.5473,29.5314,29.5394,29200.0
2013-08-02 13:55:00,37.09,37.1,37.08,37.09,30000.0,29.5314,29.5394,29.5234,29.5314,30000.0
2013-08-02 14:00:00,37.09,37.1,37.09,37.1,47600.0,29.5314,29.5394,29.5314,29.5394,47600.0
2013-08-02 14:05:00,37.1,37.1,37.09,37.1,97000.0,29.5394,29.5394,29.5314,29.5394,97000.0
2013-08-02 14:10:00,37.1,37.1,37.08,37.1,43400.0,29.5394,29.5394,29.5234,29.5394,43400.0
2013-08-02 14:15:00,37.1,37.1,37.08,37.1,46400.0,29.5394,29.5394,29.5234,29.5394,46400.0
2013-08-02 14:20:00,37.09,37.1,37.08,37.09,82400.0,29.5314,29.5394,29.5234,29.5314,82400.0
2013-08-02 14:25:00,37.09,37.1,37.09,37.1,37400.0,29.5314,29.5394,29.5314,29.5394,37400.0
2013-08-02 14:30:00,37.1,37.1,37.08,37.1,93000.0,29.5394,29.5394,29.5234,29.5394,93000.0
2013-08-02 14:35:00,37.1,37.11,37.09,37.1,130200.0,29.5394,29.5473,29.5314,29.5394,130200.0
2013-08-02 14:40:00,37.1,37.11,37.1,37.1,76600.0,29.5394,29.5473,29.5394,29.5394,76600.0
2013-08-02 14:45:00,37.1,37.1,37.06,37.08,111200.0,29.5394,29.5394,29.5075,29.5234,111200.0
2013-08-02 14:50:00,37.07,37.1,37.07,37.09,37400.0,29.5155,29.5394,29.5155,29.5314,37400.0
2013-08-02 14:55:00,37.09,37.1,37.08,37.08,89200.0,29.5314,29.5394,29.5234,29.5234,89200.0
2013-08-02 15:00:00,37.08,37.09,37.05,37.05,91400.0,29.5234,29.5314,29.4996,29.4996,91400.0
2013-08-02 15:05:00,37.06,37.08,37.05,37.07,124600.0,29.5075,29.5234,29.4996,29.5155,124600.0
2013-08-02 15:10:00,37.08,37.1,37.07,37.08,69400.0,29.5234,29.5394,29.5155,29.5234,69400.0
2013-08-02 15:15:00,37.08,37.12,37.07,37.09,101000.0,29.5234,29.5553,29.5155,29.5314,101000.0
2013-08-02 15:20:00,37.09,37.09,37.08,37.09,73200.0,29.5314,29.5314,29.5234,29.5314,73200.0
2013-08-02 15:25:00,37.08,37.1,37.07,37.09,98800.0,29.5234,29.5394,29.5155,29.5314,98800.0
2013-08-02 15:30:00,37.09,37.11,37.08,37.11,167800.0,29.5314,29.5473,29.5234,29.5473,167800.0
2013-08-02 15:35:00,37.11,37.13,37.1,37.1,109800.0,29.5473,29.5632,29.5394,29.5394,109800.0
2013-08-02 15:40:00,37.1,37.1,37.1,37.1,48400.0,29.5394,29.5394,29.5394,29.5394,48400.0
2013-08-02 15:45:00,37.1,37.12,37.1,37.11,454800.0,29.5394,29.5553,29.5394,29.5473,454800.0
2013-08-02 15:50:00,37.11,37.13,37.1,37.12,169600.0,29.5473,29.5632,29.5394,29.5553,169600.0
2013-08-02 15:55:00,37.13,37.13,37.09,37.12,421800.0,29.5632,29.5632,29.5314,29.5553,421800.0
2013-08-05 09:30:00,37.1,37.12,37.0,37.04,193000.0,29.5394,29.5553,29.4597,29.4916,193000.0
2013-08-05 09:35:00,37.02,37.1,37.01,37.03,108600.0,29.4757,29.5394,29.4677,29.4836,108600.0
2013-08-05 09:40:00,37.02,37.1,37.02,37.05,101800.0,29.4757,29.5394,29.4757,29.4996,101800.0
2013-08-05 09:45:00,37.05,37.13,37.02,37.09,278200.0,29.4996,29.5632,29.4757,29.5314,278200.0
2013-08-05 09:50:00,37.09,37.09,37.06,37.07,125000.0,29.5314,29.5314,29.5075,29.5155,125000.0
2013-08-05 09:55:00,37.07,37.09,37.05,37.08,182600.0,29.5155,29.5314,29.4996,29.5234,182600.0
2013-08-05 10:00:00,37.08,37.09,37.02,37.05,116800.0,29.5234,29.5314,29.4757,29.4996,116800.0
2013-08-05 10:05:00,37.04,37.09,37.04,37.07,94000.0,29.4916,29.5314,29.4916,29.5155,94000.0
2013-08-05 10:10:00,37.07,37.09,37.05,37.08,93800.0,29.5155,29.5314,29.4996,29.5234,93800.0
2013-08-05 10:15:00,37.09,37.09,37.04,37.08,98000.0,29.5314,29.5314,29.4916,29.5234,98000.0
2013-08-05 10:20:00,37.08,37.12,37.08,37.11,119000.0,29.5234,29.5553,29.5234,29.5473,119000.0
2013-08-05 10:25:00,37.11,37.12,37.09,37.1,69600.0,29.5473,29.5553,29.5314,29.5394,69600.0
2013-08-05 10:30:00,37.1,37.13,37.1,37.12,65000.0,29.5394,29.5632,29.5394,29.5553,65000.0
2013-08-05 10:35:00,37.12,37.13,37.1,37.11,128200.0,29.5553,29.5632,29.5394,29.5473,128200.0
2013-08-05 10:40:00,37.1,37.12,37.08,37.08,55200.0,29.5394,29.5553,29.5234,29.5234,55200.0
2013-08-05 10:45:00,37.09,37.1,37.06,37.07,106200.0,29.5314,29.5394,29.5075,29.5155,106200.0
2013-08-05 10:50:00,37.07,37.07,37.04,37.06,129000.0,29.5155,29.5155,29.4916,29.5075,129000.0
2013-08-05 10:55:00,37.05,37.07,37.04,37.06,78000.0,29.4996,29.5155,29.4916,29.5075,78000.0
2013-08-05 11:00:00,37.06,37.07,37.05,37.05,49000.0,29.5075,29.5155,29.4996,29.4996,49000.0
2013-08-05 11:05:00,37.05,37.07,37.04,37.04,58200.0,29.4996,29.5155,29.4916,29.4916,58200.0
2013-08-05 11:10:00,37.04,37.06,37.03,37.04,53400.0,29.4916,29.5075,29.4836,29.4916,53400.0
2013-08-05 11:15:00,37.04,37.05,37.02,37.05,63000.0,29.4916,29.4996,29.4757,29.4996,63000.0
2013-08-05 11:20:00,37.05,37.06,37.04,37.05,27600.0,29.4996,29.5075,29.4916,29.4996,27600.0
2013-08-05 11:25:00,37.05,37.07,37.05,37.05,43400.0,29.4996,29.5155,29.4996,29.4996,43400.0
2013-08-05 11:30:00,37.05,37.07,37.05,37.06,83400.0,29.4996,29.5155,29.4996,29.5075,83400.0
2013-08-05 11:35:00,37.06,37.07,37.04,37.04,76400.0,29.5075,29.5155,29.4916,29.4916,76400.0
2013-08-05 11:40:00,37.04,37.05,37.01,37.02,61600.0,29.4916,29.4996,29.4677,29.4757,61600.0
2013-08-05 11:45:00,37.02,37.02,36.97,36.97,112800.0,29.4757,29.4757,29.4359,29.4359,112800.0
2013-08-05 11:50:00,36.97,36.99,36.95,36.95,67400.0,29.4359,29.4518,29.4199,29.4199,67400.0
2013-08-05 11:55:00,36.95,36.95,36.93,36.93,48400.0,29.4199,29.4199,29.404,29.404,48400.0
2013-08-05 12:00:00,36.93,36.97,36.93,36.97,61400.0,29.404,29.4359,29.404,29.4359,61400.0
2013-08-05 12:05:00,36.97,36.97,36.95,36.96,30600.0,29.4359,29.4359,29.4199,29.4279,30600.0
2013-08-05 12:10:00,36.96,37.01,36.96,37.01,94200.0,29.4279,29.4677,29.4279,29.4677,94200.0
2013-08-05 12:15:00,37.01,37.09,37.0,37.05,187400.0,29.4677,29.5314,29.4597,29.4996,187400.0
2013-08-05 12:20:00,37.05,37.08,37.05,37.07,55400.0,29.4996,29.5234,29.4996,29.5155,55400.0
2013-08-05 12:25:00,37.06,37.07,37.05,37.05,52200.0,29.5075,29.5155,29.4996,29.4996,52200.0
2013-08-05 12:30:00,37.05,37.06,37.04,37.06,71600.0,29.4996,29.5075,29.4916,29.5075,71600.0
2013-08-05 12:35:00,37.06,37.06,37.01,37.02,64800.0,29.5075,29.5075,29.4677,29.4757,64800.0
2013-08-05 12:40:00,37.02,37.05,37.02,37.04,50800.0,29.4757,29.4996,29.4757,29.4916,50800.0
2013-08-05 12:45:00,37.04,37.08,37.03,37.08,27800.0,29.4916,29.5234,29.4836,29.5234,27800.0
2013-08-05 12:50:00,37.08,37.09,37.07,37.07,34600.0,29.5234,29.5314,29.5155,29.5155,34600.0
2013-08-05 12:55:00,37.07,37.1,37.06,37.09,113800.0,29.5155,29.5394,29.5075,29.5314,113800.0
2013-08-05 13:00:00,37.1,37.1,37.08,37.08,40400.0,29.5394,29.5394,29.5234,29.5234,40400.0
2013-08-05 13:05:00,37.08,37.09,37.06,37.06,31400.0,29.5234,29.5314,29.5075,29.5075,31400.0
2013-08-05 13:10:00,37.06,37.06,37.02,37.04,94600.0,29.5075,29.5075,29.4757,29.4916,94600.0
2013-08-05 13:15:00,37.03,37.06,37.02,37.02,153000.0,29.4836,29.5075,29.4757,29.4757,153000.0
2013-08-05 13:20:00,37.02,37.03,37.02,37.03,23400.0,29.4757,29.4836,29.4757,29.4836,23400.0
2013-08-05 13:25:00,37.03,37.04,37.02,37.02,33000.0,29.4836,29.4916,29.4757,29.4757,33000.0
2013-08-05 13:30:00,37.03,37.06,37.02,37.06,47000.0,29.4836,29.5075,29.4757,29.5075,47000.0
2013-08-05 13:35:00,37.05,37.05,37.02,37.04,46000.0,29.4996,29.4996,29.4757,29.4916,46000.0
2013-08-05 13:40:00,37.04,37.07,37.04,37.06,63400.0,29.4916,29.5155,29.4916,29.5075,63400.0
2013-08-05 13:45:00,37.05,37.05,37.02,37.03,42800.0,29.4996,29.4996,29.4757,29.4836,42800.0
2013-08-05 13:50:00,37.04,37.04,37.02,37.04,79000.0,29.4916,29.4916,29.4757,29.4916,79000.0
2013-08-05 13:55:00,37.04,37.04,37.02,37.02,98800.0,29.4916,29.4916,29.4757,29.4757,98800.0
2013-08-05 14:00:00,37.02,37.05,37.01,37.03,68600.0,29.4757,29.4996,29.4677,29.4836,68600.0
2013-08-05 14:05:00,37.04,37.04,37.02,37.02,219200.0,29.4916,29.4916,29.4757,29.4757,219200.0
2013-08-05 14:10:00,37.02,37.04,37.02,37.03,59400.0,29.4757,29.4916,29.4757,29.4836,59400.0
2013-08-05 14:15:00,37.03,37.04,37.0,37.01,69200.0,29.4836,29.4916,29.4597,29.4677,69200.0
2013-08-05 14:20:00,37.01,37.01,36.98,36.98,63800.0,29.4677,29.4677,29.4438,29.4438,63800.0
2013-08-05 14:25:00,36.98,37.0,36.98,36.99,54000.0,29.4438,29.4597,29.4438,29.4518,54000.0
2013-08-05 14:30:00,37.0,37.01,36.97,36.98,69600.0,29.4597,29.4677,29.4359,29.4438,69600.0
2013-08-05 14:35:00,36.98,36.98,36.94,36.96,66600.0,29.4438,29.4438,29.412,29.4279,66600.0
2013-08-05 14:40:00,36.96,36.96,36.94,36.94,35200.0,29.4279,29.4279,29.412,29.412,35200.0
2013-08-05 14:45:00,36.94,36.95,36.92,36.93,57800.0,29.412,29.4199,29.396,29.404,57800.0
2013-08-05 14:50:00,36.93,36.94,36.89,36.9,45600.0,29.404,29.412,29.3722,29.3801,45600.0
2013-08-05 14:55:00,36.9,36.91,36.85,36.85,104400.0,29.3801,29.3881,29.3403,29.3403,104400.0
2013-08-05 15:00:00,36.86,36.89,36.85,36.88,96800.0,29.3483,29.3722,29.3403,29.3642,96800.0
2013-08-05 15:05:00,36.88,36.9,36.87,36.89,45200.0,29.3642,29.3801,29.3562,29.3722,45200.0
2013-08-05 15:10:00,36.89,36.93,36.87,36.92,91400.0,29.3722,29.404,29.3562,29.396,91400.0
2013-08-05 15:15:00,36.92,36.94,36.91,36.93,90600.0,29.396,29.412,29.3881,29.404,90600.0
2013-08-05 15:20:00,36.93,36.95,36.92,36.95,69400.0,29.404,29.4199,29.396,29.4199,69400.0
2013-08-05 15:25:00,36.94,36.97,36.94,36.97,77600.0,29.412,29.4359,29.412,29.4359,77600.0
2013-08-05 15:30:00,36.97,36.97,36.94,36.96,65400.0,29.4359,29.4359,29.412,29.4279,65400.0
2013-08-05 15:35:00,36.96,36.98,36.95,36.96,69800.0,29.4279,29.4438,29.4199,29.4279,69800.0
2013-08-05 15:40:00,36.95,36.99,36.95,36.99,93800.0,29.4199,29.4518,29.4199,29.4518,93800.0
2013-08-05 15:45:00,37.0,37.01,36.99,36.99,155600.0,29.4597,29.4677,29.4518,29.4518,155600.0
2013-08-05 15:50:00,36.99,37.02,36.99,36.99,213400.0,29.4518,29.4757,29.4518,29.4518,213400.0
2013-08-05 15:55:00,36.99,36.99,36.95,36.99,444400.0,29.4518,29.4518,29.4199,29.4518,444400.0
2013-08-06 09:30:00,36.84,36.88,36.8,36.81,263400.0,29.417,29.4489,29.385,29.393,263400.0
2013-08-06 09:35:00,36.82,36.83,36.76,36.82,87800.0,29.401,29.409,29.3531,29.401,87800.0
2013-08-06 09:40:00,36.8,36.88,36.77,36.88,198400.0,29.385,29.4489,29.3611,29.4489,198400.0
2013-08-06 09:45:00,36.88,36.93,36.84,36.91,116000.0,29.4489,29.4888,29.417,29.4729,116000.0
2013-08-06 09:50:00,36.9,36.9,36.82,36.87,92200.0,29.4649,29.4649,29.401,29.4409,92200.0
2013-08-06 09:55:00,36.86,36.86,36.73,36.73,290800.0,29.4329,29.4329,29.3291,29.3291,290800.0
2013-08-06 10:00:00,36.73,36.74,36.62,36.63,257600.0,29.3291,29.3371,29.2413,29.2493,257600.0
2013-08-06 10:05:00,36.63,36.64,36.58,36.6,145400.0,29.2493,29.2573,29.2093,29.2253,145400.0
2013-08-06 10:10:00,36.6,36.64,36.58,36.64,65400.0,29.2253,29.2573,29.2093,29.2573,65400.0
2013-08-06 10:15:00,36.64,36.66,36.6,36.63,82600.0,29.2573,29.2732,29.2253,29.2493,82600.0
2013-08-06 10:20:00,36.62,36.63,36.54,36.54,128800.0,29.2413,29.2493,29.1774,29.1774,128800.0
2013-08-06 10:25:00,36.54,36.6,36.54,36.57,82400.0,29.1774,29.2253,29.1774,29.2014,82400.0
2013-08-06 10:30:00,36.56,36.59,36.55,36.58,51800.0,29.1934,29.2173,29.1854,29.2093,51800.0
2013-08-06 10:35:00,36.58,36.59,36.56,36.58,84400.0,29.2093,29.2173,29.1934,29.2093,84400.0
2013-08-06 10:40:00,36.57,36.57,36.51,36.52,87200.0,29.2014,29.2014,29.1535,29.1614,87200.0
2013-08-06 10:45:00,36.52,36.54,36.51,36.52,58000.0,29.1614,29.1774,29.1535,29.1614,58000.0
2013-08-06 10:50:00,36.52,36.54,36.49,36.49,57600.0,29.1614,29.1774,29.1375,29.1375,57600.0
2013-08-06 10:55:00,36.49,36.49,36.46,36.47,56200.0,29.1375,29.1375,29.1135,29.1215,56200.0
2013-08-06 11:00:00,36.46,36.51,36.45,36.49,125000.0,29.1135,29.1535,29.1055,29.1375,125000.0
2013-08-06 11:05:00,36.49,36.49,36.46,36.49,38800.0,29.1375,29.1375,29.1135,29.1375,38800.0
2013-08-06 11:10:00,36.49,36.49,36.44,36.46,93800.0,29.1375,29.1375,29.0976,29.1135,93800.0
2013-08-06 11:15:00,36.46,36.46,36.45,36.45,62000.0,29.1135,29.1135,29.1055,29.1055,62000.0
2013-08-06 11:20:00,36.45,36.47,36.44,36.47,60400.0,29.1055,29.1215,29.0976,29.1215,60400.0
2013-08-06 11:25:00,36.47,36.53,36.47,36.5,123800.0,29.1215,29.1694,29.1215,29.1455,123800.0
2013-08-06 11:30:00,36.5,36.57,36.49,36.57,55600.0,29.1455,29.2014,29.1375,29.2014,55600.0
2013-08-06 11:35:00,36.57,36.6,36.55,36.55,49200.0,29.2014,29.2253,29.1854,29.1854,49200.0
2013-08-06 11:40:00,36.55,36.59,36.55,36.58,37600.0,29.1854,29.2173,29.1854,29.2093,37600.0
2013-08-06 11:45:00,36.58,36.58,36.56,36.57,44400.0,29.2093,29.2093,29.1934,29.2014,44400.0
2013-08-06 11:50:00,36.57,36.57,36.52,36.55,43600.0,29.2014,29.2014,29.1614,29.1854,43600.0
2013-08-06 11:55:00,36.55,36.6,36.54,36.6,85000.0,29.1854,29.2253,29.1774,29.2253,85000.0
2013-08-06 12:00:00,36.6,36.67,36.6,36.65,74000.0,29.2253,29.2812,29.2253,29.2652,74000.0
2013-08-06 12:05:00,36.65,36.65,36.63,36.63,42400.0,29.2652,29.2652,29.2493,29.2493,42400.0
2013-08-06 12:10:00,36.63,36.63,36.58,36.58,63800.0,29.2493,29.2493,29.2093,29.2093,63800.0
2013-08-06 12:15:00,36.58,36.58,36.51,36.54,96400.0,29.2093,29.2093,29.1535,29.1774,96400.0
2013-08-06 12:20:00,36.53,36.55,36.52,36.54,81800.0,29.1694,29.1854,29.1614,29.1774,81800.0
2013-08-06 12:25:00,36.54,36.54,36.49,36.5,68600.0,29.1774,29.1774,29.1375,29.1455,68600.0
2013-08-06 12:30:00,36.5,36.52,36.49,36.5,41600.0,29.1455,29.1614,29.1375,29.1455,41600.0
2013-08-06 12:35:00,36.5,36.52,36.49,36.52,53600.0,29.1455,29.1614,29.1375,29.1614,53600.0
2013-08-06 12:40:00,36.52,36.57,36.52,36.57,43200.0,29.1614,29.2014,29.1614,29.2014,43200.0
2013-08-06 12:45:00,36.57,36.6,36.55,36.59,39800.0,29.2014,29.2253,29.1854,29.2173,39800.0
2013-08-06 12:50:00,36.6,36.6,36.56,36.57,46000.0,29.2253,29.2253,29.1934,29.2014,46000.0
2013-08-06 12:55:00,36.58,36.61,36.56,36.6,38800.0,29.2093,29.2333,29.1934,29.2253,38800.0
2013-08-06 13:00:00,36.61,36.63,36.6,36.6,74800.0,29.2333,29.2493,29.2253,29.2253,74800.0
2013-08-06 13:05:00,36.6,36.6,36.59,36.59,28600.0,29.2253,29.2253,29.2173,29.2173,28600.0
2013-08-06 13:10:00,36.59,36.62,36.59,36.6,30200.0,29.2173,29.2413,29.2173,29.2253,30200.0
2013-08-06 13:15:00,36.6,36.6,36.58,36.6,36800.0,29.2253,29.2253,29.2093,29.2253,36800.0
2013-08-06 13:20:00,36.6,36.6,36.56,36.56,35400.0,29.2253,29.2253,29.1934,29.1934,35400.0
2013-08-06 13:25:00,36.56,36.57,36.54,36.54,37600.0,29.1934,29.2014,29.1774,29.1774,37600.0
2013-08-06 13:30:00,36.54,36.55,36.54,36.54,37200.0,29.1774,29.1854,29.1774,29.1774,37200.0
2013-08-06 13:35:00,36.54,36.54,36.52,36.52,43800.0,29.1774,29.1774,29.1614,29.1614,43800.0
2013-08-06 13:40:00,36.52,36.52,36.5,36.51,82400.0,29.1614,29.1614,29.1455,29.1535,82400.0
2013-08-06 13:45:00,36.51,36.51,36.44,36.44,299000.0,29.1535,29.1535,29.0976,29.0976,299000.0
2013-08-06 13:50:00,36.44,36.47,36.44,36.46,37200.0,29.0976,29.1215,29.0976,29.1135,37200.0
2013-08-06 13:55:00,36.47,36.49,36.46,36.46,57800.0,29.1215,29.1375,29.1135,29.1135,57800.0
2013-08-06 14:00:00,36.46,36.46,36.41,36.44,102600.0,29.1135,29.1135,29.0736,29.0976,102600.0
2013-08-06 14:05:00,36.44,36.44,36.41,36.41,50200.0,29.0976,29.0976,29.0736,29.0736,50200.0
2013-08-06 14:10:00,36.42,36.44,36.42,36.42,71400.0,29.0816,29.0976,29.0816,29.0816,71400.0
2013-08-06 14:15:00,36.42,36.43,36.4,36.43,56400.0,29.0816,29.0896,29.0656,29.0896,56400.0
2013-08-06 14:20:00,36.43,36.47,36.42,36.46,57600.0,29.0896,29.1215,29.0816,29.1135,57600.0
2013-08-06 14:25:00,36.46,36.48,36.46,36.47,38200.0,29.1135,29.1295,29.1135,29.1215,38200.0
2013-08-06 14:30:00,36.46,36.47,36.44,36.45,45000.0,29.1135,29.1215,29.0976,29.1055,45000.0
2013-08-06 14:35:00,36.44,36.46,36.43,36.45,50000.0,29.0976,29.1135,29.0896,29.1055,50000.0
2013-08-06 14:40:00,36.45,36.46,36.43,36.45,79000.0,29.1055,29.1135,29.0896,29.1055,79000.0
2013-08-06 14:45:00,36.45,36.47,36.45,36.47,31400.0,29.1055,29.1215,29.1055,29.1215,31400.0
2013-08-06 14:50:00,36.47,36.48,36.44,36.46,127200.0,29.1215,29.1295,29.0976,29.1135,127200.0
2013-08-06 14:55:00,36.47,36.48,36.45,36.46,33200.0,29.1215,29.1295,29.1055,29.1135,33200.0
2013-08-06 15:00:00,36.46,36.48,36.45,36.45,69400.0,29.1135,29.1295,29.1055,29.1055,69400.0
2013-08-06 15:05:00,36.46,36.46,36.42,36.43,106000.0,29.1135,29.1135,29.0816,29.0896,106000.0
2013-08-06 15:10:00,36.43,36.46,36.42,36.45,67800.0,29.0896,29.1135,29.0816,29.1055,67800.0
2013-08-06 15:15:00,36.46,36.47,36.44,36.45,80000.0,29.1135,29.1215,29.0976,29.1055,80000.0
2013-08-06 15:20:00,36.44,36.47,36.43,36.44,81800.0,29.0976,29.1215,29.0896,29.0976,81800.0
2013-08-06 15:25:00,36.44,36.47,36.44,36.44,83600.0,29.0976,29.1215,29.0976,29.0976,83600.0
2013-08-06 15:30:00,36.45,36.45,36.43,36.43,48800.0,29.1055,29.1055,29.0896,29.0896,48800.0
2013-08-06 15:35:00,36.43,36.46,36.42,36.46,105600.0,29.0896,29.1135,29.0816,29.1135,105600.0
2013-08-06 15:40:00,36.46,36.47,36.43,36.44,87000.0,29.1135,29.1215,29.0896,29.0976,87000.0
2013-08-06 15:45:00,36.44,36.46,36.43,36.46,88200.0,29.0976,29.1135,29.0896,29.1135,88200.0
2013-08-06 15:50:00,36.46,36.48,36.42,36.42,254200.0,29.1135,29.1295,29.0816,29.0816,254200.0
2013-08-06 15:55:00,36.42,36.44,36.39,36.4,567600.0,29.0816,29.0976,29.0576,29.0656,567600.0
2013-08-07 09:30:00,36.18,36.35,36.13,36.27,324600.0,28.8899,29.0257,28.85,28.9618,324600.0
2013-08-07 09:35:00,36.27,36.4,36.27,36.37,79400.0,28.9618,29.0656,28.9618,29.0417,79400.0
2013-08-07 09:40:00,36.36,36.52,36.36,36.49,130400.0,29.0337,29.1614,29.0337,29.1375,130400.0
2013-08-07 09:45:00,36.49,36.58,36.49,36.54,69000.0,29.1375,29.2093,29.1375,29.1774,69000.0
2013-08-07 09:50:00,36.54,36.57,36.5,36.52,96200.0,29.1774,29.2014,29.1455,29.1614,96200.0
2013-08-07 09:55:00,36.52,36.52,36.4,36.42,103000.0,29.1614,29.1614,29.0656,29.0816,103000.0
2013-08-07 10:00:00,36.41,36.41,36.31,36.36,121400.0,29.0736,29.0736,28.9938,29.0337,121400.0
2013-08-07 10:05:00,36.37,36.38,36.32,36.37,167200.0,29.0417,29.0496,29.0017,29.0417,167200.0
2013-08-07 10:10:00,36.37,36.38,36.33,36.34,109000.0,29.0417,29.0496,29.0097,29.0177,109000.0
2013-08-07 10:15:00,36.34,36.44,36.31,36.43,79600.0,29.0177,29.0976,28.9938,29.0896,79600.0
2013-08-07 10:20:00,36.43,36.43,36.34,36.37,51800.0,29.0896,29.0896,29.0177,29.0417,51800.0
2013-08-07 10:25:00,36.36,36.36,36.3,36.3,108400.0,29.0337,29.0337,28.9858,28.9858,108400.0
2013-08-07 10:30:00,36.31,36.31,36.25,36.27,61200.0,28.9938,28.9938,28.9458,28.9618,61200.0
2013-08-07 10:35:00,36.27,36.3,36.26,36.27,101400.0,28.9618,28.9858,28.9538,28.9618,101400.0
2013-08-07 10:40:00,36.27,36.28,36.24,36.24,107800.0,28.9618,28.9698,28.9379,28.9379,107800.0
2013-08-07 10:45:00,36.24,36.26,36.24,36.25,110600.0,28.9379,28.9538,28.9379,28.9458,110600.0
2013-08-07 10:50:00,36.24,36.27,36.24,36.26,106000.0,28.9379,28.9618,28.9379,28.9538,106000.0
2013-08-07 10:55:00,36.26,36.27,36.23,36.23,132800.0,28.9538,28.9618,28.9299,28.9299,132800.0
2013-08-07 11:00:00,36.23,36.24,36.21,36.24,76200.0,28.9299,28.9379,28.9139,28.9379,76200.0
2013-08-07 11:05:00,36.23,36.24,36.18,36.18,70400.0,28.9299,28.9379,28.8899,28.8899,70400.0
2013-08-07 11:10:00,36.19,36.23,36.18,36.2,67200.0,28.8979,28.9299,28.8899,28.9059,67200.0
2013-08-07 11:15:00,36.21,36.21,36.19,36.21,68400.0,28.9139,28.9139,28.8979,28.9139,68400.0
2013-08-07 11:20:00,36.21,36.24,36.21,36.24,69000.0,28.9139,28.9379,28.9139,28.9379,69000.0
2013-08-07 11:25:00,36.24,36.27,36.23,36.24,30600.0,28.9379,28.9618,28.9299,28.9379,30600.0
2013-08-07 11:30:00,36.24,36.24,36.18,36.19,62200.0,28.9379,28.9379,28.8899,28.8979,62200.0
2013-08-07 11:35:00,36.19,36.21,36.17,36.17,70600.0,28.8979,28.9139,28.882,28.882,70600.0
2013-08-07 11:40:00,36.17,36.22,36.16,36.2,48200.0,28.882,28.9219,28.874,28.9059,48200.0
2013-08-07 11:45:00,36.2,36.26,36.2,36.26,55400.0,28.9059,28.9538,28.9059,28.9538,55400.0
2013-08-07 11:50:00,36.26,36.27,36.24,36.24,55600.0,28.9538,28.9618,28.9379,28.9379,55600.0
2013-08-07 11:55:00,36.24,36.25,36.21,36.22,31800.0,28.9379,28.9458,28.9139,28.9219,31800.0
2013-08-07 12:00:00,36.22,36.26,36.22,36.24,74200.0,28.9219,28.9538,28.9219,28.9379,74200.0
2013-08-07 12:05:00,36.24,36.26,36.21,36.23,42000.0,28.9379,28.9538,28.9139,28.9299,42000.0
2013-08-07 12:10:00,36.23,36.28,36.23,36.27,41000.0,28.9299,28.9698,28.9299,28.9618,41000.0
2013-08-07 12:15:00,36.28,36.28,36.24,36.24,55000.0,28.9698,28.9698,28.9379,28.9379,55000.0
2013-08-07 12:20:00,36.24,36.26,36.22,36.22,40600.0,28.9379,28.9538,28.9219,28.9219,40600.0
2013-08-07 12:25:00,36.23,36.24,36.21,36.23,38600.0,28.9299,28.9379,28.9139,28.9299,38600.0
2013-08-07 12:30:00,36.23,36.27,36.22,36.25,46400.0,28.9299,28.9618,28.9219,28.9458,46400.0
2013-08-07 12:35:00,36.24,36.26,36.23,36.25,95600.0,28.9379,28.9538,28.9299,28.9458,95600.0
2013-08-07 12:40:00,36.24,36.27,36.24,36.26,39200.0,28.9379,28.9618,28.9379,28.9538,39200.0
2013-08-07 12:45:00,36.26,36.28,36.24,36.25,64400.0,28.9538,28.9698,28.9379,28.9458,64400.0
2013-08-07 12:50:00,36.24,36.27,36.23,36.24,132400.0,28.9379,28.9618,28.9299,28.9379,132400.0
2013-08-07 12:55:00,36.24,36.26,36.23,36.24,40000.0,28.9379,28.9538,28.9299,28.9379,40000.0
2013-08-07 13:00:00,36.24,36.26,36.23,36.26,103600.0,28.9379,28.9538,28.9299,28.9538,103600.0
2013-08-07 13:05:00,36.27,36.32,36.24,36.3,143000.0,28.9618,29.0017,28.9379,28.9858,143000.0
2013-08-07 13:10:00,36.3,36.31,36.27,36.27,134200.0,28.9858,28.9938,28.9618,28.9618,134200.0
2013-08-07 13:15:00,36.27,36.28,36.24,36.24,37000.0,28.9618,28.9698,28.9379,28.9379,37000.0
2013-08-07 13:20:00,36.24,36.24,36.21,36.21,41400.0,28.9379,28.9379,28.9139,28.9139,41400.0
2013-08-07 13:25:00,36.22,36.24,36.2,36.21,66800.0,28.9219,28.9379,28.9059,28.9139,66800.0
2013-08-07 13:30:00,36.21,36.23,36.19,36.22,41800.0,28.9139,28.9299,28.8979,28.9219,41800.0
2013-08-07 13:35:00,36.22,36.24,36.22,36.22,56600.0,28.9219,28.9379,28.9219,28.9219,56600.0
2013-08-07 13:40:00,36.22,36.22,36.2,36.22,41600.0,28.9219,28.9219,28.9059,28.9219,41600.0
2013-08-07 13:45:00,36.22,36.24,36.21,36.24,41200.0,28.9219,28.9379,28.9139,28.9379,41200.0
2013-08-07 13:50:00,36.24,36.24,36.21,36.22,42400.0,28.9379,28.9379,28.9139,28.9219,42400.0
2013-08-07 13:55:00,36.22,36.25,36.22,36.24,55600.0,28.9219,28.9458,28.9219,28.9379,55600.0
2013-08-07 14:00:00,36.24,36.26,36.22,36.23,65200.0,28.9379,28.9538,28.9219,28.9299,65200.0
2013-08-07 14:05:00,36.23,36.26,36.21,36.24,57800.0,28.9299,28.9538,28.9139,28.9379,57800.0
2013-08-07 14:10:00,36.24,36.26,36.22,36.23,75400.0,28.9379,28.9538,28.9219,28.9299,75400.0
2013-08-07 14:15:00,36.23,36.24,36.2,36.2,84800.0,28.9299,28.9379,28.9059,28.9059,84800.0
2013-08-07 14:20:00,36.2,36.22,36.16,36.16,98400.0,28.9059,28.9219,28.874,28.874,98400.0
2013-08-07 14:25:00,36.16,36.18,36.15,36.17,60600.0,28.874,28.8899,28.866,28.882,60600.0
2013-08-07 14:30:00,36.17,36.19,36.13,36.13,148600.0,28.882,28.8979,28.85,28.85,148600.0
2013-08-07 14:35:00,36.13,36.16,36.12,36.13,131200.0,28.85,28.874,28.842,28.85,131200.0
2013-08-07 14:40:00,36.13,36.14,36.1,36.12,61800.0,28.85,28.858,28.8261,28.842,61800.0
2013-08-07 14:45:00,36.11,36.12,36.09,36.12,53600.0,28.8341,28.842,28.8181,28.842,53600.0
2013-08-07 14:50:00,36.12,36.13,36.1,36.13,77000.0,28.842,28.85,28.8261,28.85,77000.0
2013-08-07 14:55:00,36.13,36.18,36.13,36.14,68200.0,28.85,28.8899,28.85,28.858,68200.0
2013-08-07 15:00:00,36.15,36.17,36.14,36.14,75400.0,28.866,28.882,28.858,28.858,75400.0
2013-08-07 15:05:00,36.14,36.15,36.1,36.12,78800.0,28.858,28.866,28.8261,28.842,78800.0
2013-08-07 15:10:00,36.12,36.15,36.11,36.13,77800.0,28.842,28.866,28.8341,28.85,77800.0
2013-08-07 15:15:00,36.13,36.14,36.1,36.14,93800.0,28.85,28.858,28.8261,28.858,93800.0
2013-08-07 15:20:00,36.14,36.17,36.12,36.12,62000.0,28.858,28.882,28.842,28.842,62000.0
2013-08-07 15:25:00,36.12,36.15,36.11,36.13,95000.0,28.842,28.866,28.8341,28.85,95000.0
2013-08-07 15:30:00,36.13,36.15,36.1,36.11,91200.0,28.85,28.866,28.8261,28.8341,91200.0
2013-08-07 15:35:00,36.11,36.18,36.11,36.16,91600.0,28.8341,28.8899,28.8341,28.874,91600.0
2013-08-07 15:40:00,36.16,36.17,36.13,36.13,79400.0,28.874,28.882,28.85,28.85,79400.0
2013-08-07 15:45:00,36.13,36.16,36.11,36.12,121800.0,28.85,28.874,28.8341,28.842,121800.0
2013-08-07 15:50:00,36.12,36.13,36.09,36.09,174200.0,28.842,28.85,28.8181,28.8181,174200.0
2013-08-07 15:55:00,36.09,36.13,36.09,36.09,247400.0,28.8181,28.85,28.8181,28.8181,247400.0
2013-08-08 09:30:00,36.38,36.39,36.24,36.24,170200.0,29.0496,29.0576,28.9379,28.9379,170200.0
2013-08-08 09:35:00,36.24,36.4,36.24,36.34,168400.0,28.9379,29.0656,28.9379,29.0177,168400.0
2013-08-08 09:40:00,36.34,36.41,36.33,36.33,129800.0,29.0177,29.0736,29.0097,29.0097,129800.0
2013-08-08 09:45:00,36.32,36.38,36.31,36.35,43000.0,29.0017,29.0496,28.9938,29.0257,43000.0
2013-08-08 09:50:00,36.36,36.36,36.29,36.3,55200.0,29.0337,29.0337,28.9778,28.9858,55200.0
2013-08-08 09:55:00,36.3,36.35,36.28,36.34,59800.0,28.9858,29.0257,28.9698,29.0177,59800.0
2013-08-08 10:00:00,36.33,36.36,36.3,36.3,54800.0,29.0097,29.0337,28.9858,28.9858,54800.0
2013-08-08 10:05:00,36.3,36.32,36.25,36.26,92600.0,28.9858,29.0017,28.9458,28.9538,92600.0
2013-08-08 10:10:00,36.26,36.27,36.22,36.23,58800.0,28.9538,28.9618,28.9219,28.9299,58800.0
2013-08-08 10:15:00,36.23,36.25,36.22,36.23,32000.0,28.9299,28.9458,28.9219,28.9299,32000.0
2013-08-08 10:20:00,36.23,36.27,36.2,36.27,58000.0,28.9299,28.9618,28.9059,28.9618,58000.0
2013-08-08 10:25:00,36.27,36.31,36.26,36.31,22600.0,28.9618,28.9938,28.9538,28.9938,22600.0
2013-08-08 10:30:00,36.31,36.31,36.24,36.24,45400.0,28.9938,28.9938,28.9379,28.9379,45400.0
2013-08-08 10:35:00,36.24,36.26,36.22,36.25,38400.0,28.9379,28.9538,28.9219,28.9458,38400.0
2013-08-08 10:40:00,36.25,36.27,36.23,36.23,55600.0,28.9458,28.9618,28.9299,28.9299,55600.0
2013-08-08 10:45:00,36.23,36.29,36.22,36.29,38000.0,28.9299,28.9778,28.9219,28.9778,38000.0
2013-08-08 10:50:00,36.29,36.3,36.26,36.27,65200.0,28.9778,28.9858,28.9538,28.9618,65200.0
2013-08-08 10:55:00,36.27,36.32,36.27,36.32,125400.0,28.9618,29.0017,28.9618,29.0017,125400.0
2013-08-08 11:00:00,36.32,36.35,36.31,36.33,98200.0,29.0017,29.0257,28.9938,29.0097,98200.0
2013-08-08 11:05:00,36.33,36.37,36.32,36.37,105000.0,29.0097,29.0417,29.0017,29.0417,105000.0
2013-08-08 11:10:00,36.37,36.37,36.33,36.34,92400.0,29.0417,29.0417,29.0097,29.0177,92400.0
2013-08-08 11:15:00,36.35,36.4,36.34,36.38,128400.0,29.0257,29.0656,29.0177,29.0496,128400.0
2013-08-08 11:20:00,36.38,36.42,36.37,36.42,53200.0,29.0496,29.0816,29.0417,29.0816,53200.0
2013-08-08 11:25:00,36.42,36.44,36.41,36.44,58800.0,29.0816,29.0976,29.0736,29.0976,58800.0
2013-08-08 11:30:00,36.44,36.46,36.43,36.43,58600.0,29.0976,29.1135,29.0896,29.0896,58600.0
2013-08-08 11:35:00,36.43,36.45,36.41,36.45,31200.0,29.0896,29.1055,29.0736,29.1055,31200.0
2013-08-08 11:40:00,36.45,36.46,36.44,36.44,37400.0,29.1055,29.1135,29.0976,29.0976,37400.0
2013-08-08 11:45:00,36.44,36.49,36.44,36.48,43800.0,29.0976,29.1375,29.0976,29.1295,43800.0
2013-08-08 11:50:00,36.49,36.5,36.48,36.49,39400.0,29.1375,29.1455,29.1295,29.1375,39400.0
2013-08-08 11:55:00,36.49,36.52,36.49,36.51,45800.0,29.1375,29.1614,29.1375,29.1535,45800.0
2013-08-08 12:00:00,36.51,36.56,36.51,36.54,51400.0,29.1535,29.1934,29.1535,29.1774,51400.0
2013-08-08 12:05:00,36.55,36.57,36.54,36.54,35400.0,29.1854,29.2014,29.1774,29.1774,35400.0
2013-08-08 12:10:00,36.54,36.56,36.52,36.56,90000.0,29.1774,29.1934,29.1614,29.1934,90000.0
2013-08-08 12:15:00,36.56,36.59,36.55,36.56,53200.0,29.1934,29.2173,29.1854,29.1934,53200.0
2013-08-08 12:20:00,36.56,36.6,36.56,36.57,43400.0,29.1934,29.2253,29.1934,29.2014,43400.0
2013-08-08 12:25:00,36.57,36.59,36.55,36.57,21200.0,29.2014,29.2173,29.1854,29.2014,21200.0
2013-08-08 12:30:00,36.58,36.6,36.55,36.6,49800.0,29.2093,29.2253,29.1854,29.2253,49800.0
2013-08-08 12:35:00,36.6,36.63,36.6,36.63,37600.0,29.2253,29.2493,29.2253,29.2493,37600.0
2013-08-08 12:40:00,36.63,36.67,36.63,36.67,61600.0,29.2493,29.2812,29.2493,29.2812,61600.0
2013-08-08 12:45:00,36.67,36.7,36.65,36.65,65400.0,29.2812,29.3052,29.2652,29.2652,65400.0
2013-08-08 12:50:00,36.64,36.67,36.62,36.64,77600.0,29.2573,29.2812,29.2413,29.2573,77600.0
2013-08-08 12:55:00,36.63,36.65,36.63,36.63,23600.0,29.2493,29.2652,29.2493,29.2493,23600.0
2013-08-08 13:00:00,36.63,36.67,36.62,36.67,61600.0,29.2493,29.2812,29.2413,29.2812,61600.0
2013-08-08 13:05:00,36.67,36.68,36.62,36.62,64200.0,29.2812,29.2892,29.2413,29.2413,64200.0
2013-08-08 13:10:00,36.62,36.63,36.59,36.62,54400.0,29.2413,29.2493,29.2173,29.2413,54400.0
2013-08-08 13:15:00,36.62,36.62,36.56,36.56,49600.0,29.2413,29.2413,29.1934,29.1934,49600.0
2013-08-08 13:20:00,36.57,36.6,36.56,36.6,64000.0,29.2014,29.2253,29.1934,29.2253,64000.0
2013-08-08 13:25:00,36.6,36.6,36.55,36.57,52600.0,29.2253,29.2253,29.1854,29.2014,52600.0
2013-08-08 13:30:00,36.57,36.59,36.57,36.59,32800.0,29.2014,29.2173,29.2014,29.2173,32800.0
2013-08-08 13:35:00,36.58,36.6,36.57,36.58,54000.0,29.2093,29.2253,29.2014,29.2093,54000.0
2013-08-08 13:40:00,36.58,36.58,36.56,36.57,26000.0,29.2093,29.2093,29.1934,29.2014,26000.0
2013-08-08 13:45:00,36.57,36.57,36.54,36.57,46400.0,29.2014,29.2014,29.1774,29.2014,46400.0
2013-08-08 13:50:00,36.57,36.6,36.55,36.6,42600.0,29.2014,29.2253,29.1854,29.2253,42600.0
2013-08-08 13:55:00,36.59,36.6,36.57,36.57,38400.0,29.2173,29.2253,29.2014,29.2014,38400.0
2013-08-08 14:00:00,36.57,36.58,36.54,36.54,62000.0,29.2014,29.2093,29.1774,29.1774,62000.0
2013-08-08 14:05:00,36.54,36.56,36.52,36.54,66400.0,29.1774,29.1934,29.1614,29.1774,66400.0
2013-08-08 14:10:00,36.54,36.57,36.54,36.56,57800.0,29.1774,29.2014,29.1774,29.1934,57800.0
2013-08-08 14:15:00,36.56,36.61,36.56,36.6,44000.0,29.1934,29.2333,29.1934,29.2253,44000.0
2013-08-08 14:20:00,36.6,36.65,36.59,36.63,44800.0,29.2253,29.2652,29.2173,29.2493,44800.0
2013-08-08 14:25:00,36.63,36.66,36.61,36.64,25200.0,29.2493,29.2732,29.2333,29.2573,25200.0
2013-08-08 14:30:00,36.63,36.66,36.62,36.62,38800.0,29.2493,29.2732,29.2413,29.2413,38800.0
2013-08-08 14:35:00,36.62,36.65,36.62,36.65,27400.0,29.2413,29.2652,29.2413,29.2652,27400.0
2013-08-08 14:40:00,36.65,36.66,36.63,36.65,46600.0,29.2652,29.2732,29.2493,29.2652,46600.0
2013-08-08 14:45:00,36.65,36.65,36.63,36.63,22000.0,29.2652,29.2652,29.2493,29.2493,22000.0
2013-08-08 14:50:00,36.63,36.63,36.6,36.62,24200.0,29.2493,29.2493,29.2253,29.2413,24200.0
2013-08-08 14:55:00,36.61,36.63,36.59,36.63,44000.0,29.2333,29.2493,29.2173,29.2493,44000.0
2013-08-08 15:00:00,36.63,36.66,36.62,36.64,53200.0,29.2493,29.2732,29.2413,29.2573,53200.0
2013-08-08 15:05:00,36.64,36.65,36.62,36.63,25400.0,29.2573,29.2652,29.2413,29.2493,25400.0
2013-08-08 15:10:00,36.64,36.64,36.6,36.61,36400.0,29.2573,29.2573,29.2253,29.2333,36400.0
2013-08-08 15:15:00,36.62,36.63,36.6,36.6,49600.0,29.2413,29.2493,29.2253,29.2253,49600.0
2013-08-08 15:20:00,36.6,36.6,36.58,36.6,47400.0,29.2253,29.2253,29.2093,29.2253,47400.0
2013-08-08 15:25:00,36.6,36.61,36.58,36.6,52800.0,29.2253,29.2333,29.2093,29.2253,52800.0
2013-08-08 15:30:00,36.6,36.61,36.58,36.58,40600.0,29.2253,29.2333,29.2093,29.2093,40600.0
2013-08-08 15:35:00,36.58,36.59,36.57,36.58,70600.0,29.2093,29.2173,29.2014,29.2093,70600.0
2013-08-08 15:40:00,36.57,36.59,36.56,36.56,66400.0,29.2014,29.2173,29.1934,29.1934,66400.0
2013-08-08 15:45:00,36.56,36.58,36.55,36.56,87200.0,29.1934,29.2093,29.1854,29.1934,87200.0
2013-08-08 15:50:00,36.56,36.56,36.49,36.51,221200.0,29.1934,29.1934,29.1375,29.1535,221200.0
2013-08-08 15:55:00,36.5,36.51,36.48,36.48,318200.0,29.1455,29.1535,29.1295,29.1295,318200.0
2013-08-09 09:30:00,36.3,36.38,36.26,36.35,228200.0,28.9858,29.0496,28.9538,29.0257,228200.0
2013-08-09 09:35:00,36.35,36.47,36.35,36.47,166800.0,29.0257,29.1215,29.0257,29.1215,166800.0
2013-08-09 09:40:00,36.46,36.6,36.43,36.59,93800.0,29.1135,29.2253,29.0896,29.2173,93800.0
2013-08-09 09:45:00,36.6,36.6,36.53,36.56,46000.0,29.2253,29.2253,29.1694,29.1934,46000.0
2013-08-09 09:50:00,36.56,36.6,36.54,36.57,84400.0,29.1934,29.2253,29.1774,29.2014,84400.0
2013-08-09 09:55:00,36.56,36.61,36.52,36.61,47200.0,29.1934,29.2333,29.1614,29.2333,47200.0
2013-08-09 10:00:00,36.61,36.62,36.57,36.6,122400.0,29.2333,29.2413,29.2014,29.2253,122400.0
2013-08-09 10:05:00,36.6,36.6,36.52,36.57,112800.0,29.2253,29.2253,29.1614,29.2014,112800.0
2013-08-09 10:10:00,36.57,36.57,36.49,36.5,41800.0,29.2014,29.2014,29.1375,29.1455,41800.0
2013-08-09 10:15:00,36.52,36.54,36.45,36.46,38200.0,29.1614,29.1774,29.1055,29.1135,38200.0
2013-08-09 10:20:00,36.45,36.46,36.41,36.43,36000.0,29.1055,29.1135,29.0736,29.0896,36000.0
2013-08-09 10:25:00,36.41,36.5,36.41,36.49,56800.0,29.0736,29.1455,29.0736,29.1375,56800.0
2013-08-09 10:30:00,36.49,36.52,36.48,36.49,45000.0,29.1375,29.1614,29.1295,29.1375,45000.0
2013-08-09 10:35:00,36.48,36.52,36.46,36.52,26200.0,29.1295,29.1614,29.1135,29.1614,26200.0
2013-08-09 10:40:00,36.52,36.55,36.49,36.55,24200.0,29.1614,29.1854,29.1375,29.1854,24200.0
2013-08-09 10:45:00,36.55,36.56,36.5,36.52,55600.0,29.1854,29.1934,29.1455,29.1614,55600.0
2013-08-09 10:50:00,36.51,36.56,36.49,36.5,43000.0,29.1535,29.1934,29.1375,29.1455,43000.0
2013-08-09 10:55:00,36.5,36.51,36.47,36.48,37600.0,29.1455,29.1535,29.1215,29.1295,37600.0
2013-08-09 11:00:00,36.49,36.49,36.44,36.45,58400.0,29.1375,29.1375,29.0976,29.1055,58400.0
2013-08-09 11:05:00,36.45,36.48,36.44,36.47,67600.0,29.1055,29.1295,29.0976,29.1215,67600.0
2013-08-09 11:10:00,36.47,36.51,36.46,36.48,38600.0,29.1215,29.1535,29.1135,29.1295,38600.0
2013-08-09 11:15:00,36.48,36.49,36.46,36.49,43400.0,29.1295,29.1375,29.1135,29.1375,43400.0
2013-08-09 11:20:00,36.49,36.49,36.43,36.44,75400.0,29.1375,29.1375,29.0896,29.0976,75400.0
2013-08-09 11:25:00,36.44,36.44,36.38,36.42,123800.0,29.0976,29.0976,29.0496,29.0816,123800.0
2013-08-09 11:30:00,36.42,36.43,36.4,36.42,58400.0,29.0816,29.0896,29.0656,29.0816,58400.0
2013-08-09 11:35:00,36.42,36.44,36.4,36.44,46800.0,29.0816,29.0976,29.0656,29.0976,46800.0
2013-08-09 11:40:00,36.44,36.46,36.42,36.44,39800.0,29.0976,29.1135,29.0816,29.0976,39800.0
2013-08-09 11:45:00,36.44,36.46,36.44,36.46,31000.0,29.0976,29.1135,29.0976,29.1135,31000.0
2013-08-09 11:50:00,36.46,36.47,36.43,36.45,57200.0,29.1135,29.1215,29.0896,29.1055,57200.0
2013-08-09 11:55:00,36.45,36.46,36.44,36.45,39400.0,29.1055,29.1135,29.0976,29.1055,39400.0
2013-08-09 12:00:00,36.45,36.46,36.44,36.44,37000.0,29.1055,29.1135,29.0976,29.0976,37000.0
2013-08-09 12:05:00,36.44,36.49,36.42,36.49,74000.0,29.0976,29.1375,29.0816,29.1375,74000.0
2013-08-09 12:10:00,36.49,36.54,36.49,36.54,57800.0,29.1375,29.1774,29.1375,29.1774,57800.0
2013-08-09 12:15:00,36.54,36.58,36.52,36.56,99000.0,29.1774,29.2093,29.1614,29.1934,99000.0
2013-08-09 12:20:00,36.57,36.59,36.55,36.55,43800.0,29.2014,29.2173,29.1854,29.1854,43800.0
2013-08-09 12:25:00,36.55,36.58,36.54,36.55,31000.0,29.1854,29.2093,29.1774,29.1854,31000.0
2013-08-09 12:30:00,36.55,36.58,36.55,36.56,50000.0,29.1854,29.2093,29.1854,29.1934,50000.0
2013-08-09 12:35:00,36.56,36.58,36.56,36.58,22200.0,29.1934,29.2093,29.1934,29.2093,22200.0
2013-08-09 12:40:00,36.58,36.6,36.56,36.56,30400.0,29.2093,29.2253,29.1934,29.1934,30400.0
2013-08-09 12:45:00,36.56,36.58,36.56,36.57,17000.0,29.1934,29.2093,29.1934,29.2014,17000.0
2013-08-09 12:50:00,36.58,36.59,36.56,36.59,86000.0,29.2093,29.2173,29.1934,29.2173,86000.0
2013-08-09 12:55:00,36.59,36.59,36.56,36.56,31600.0,29.2173,29.2173,29.1934,29.1934,31600.0
2013-08-09 13:00:00,36.56,36.56,36.52,36.52,38000.0,29.1934,29.1934,29.1614,29.1614,38000.0
2013-08-09 13:05:00,36.52,36.53,36.51,36.52,29400.0,29.1614,29.1694,29.1535,29.1614,29400.0
2013-08-09 13:10:00,36.52,36.54,36.5,36.51,24400.0,29.1614,29.1774,29.1455,29.1535,24400.0
2013-08-09 13:15:00,36.51,36.54,36.51,36.51,70400.0,29.1535,29.1774,29.1535,29.1535,70400.0
2013-08-09 13:20:00,36.51,36.53,36.49,36.52,55600.0,29.1535,29.1694,29.1375,29.1614,55600.0
2013-08-09 13:25:00,36.53,36.57,36.52,36.56,53400.0,29.1694,29.2014,29.1614,29.1934,53400.0
2013-08-09 13:30:00,36.57,36.58,36.56,36.57,29400.0,29.2014,29.2093,29.1934,29.2014,29400.0
2013-08-09 13:35:00,36.56,36.57,36.54,36.54,87000.0,29.1934,29.2014,29.1774,29.1774,87000.0
2013-08-09 13:40:00,36.54,36.57,36.53,36.54,71800.0,29.1774,29.2014,29.1694,29.1774,71800.0
2013-08-09 13:45:00,36.54,36.54,36.48,36.49,21200.0,29.1774,29.1774,29.1295,29.1375,21200.0
2013-08-09 13:50:00,36.48,36.52,36.48,36.51,102000.0,29.1295,29.1614,29.1295,29.1535,102000.0
2013-08-09 13:55:00,36.51,36.51,36.46,36.47,83400.0,29.1535,29.1535,29.1135,29.1215,83400.0
2013-08-09 14:00:00,36.47,36.49,36.46,36.46,77800.0,29.1215,29.1375,29.1135,29.1135,77800.0
2013-08-09 14:05:00,36.46,36.47,36.42,36.43,133400.0,29.1135,29.1215,29.0816,29.0896,133400.0
2013-08-09 14:10:00,36.44,36.47,36.43,36.45,26000.0,29.0976,29.1215,29.0896,29.1055,26000.0
2013-08-09 14:15:00,36.45,36.45,36.41,36.44,82400.0,29.1055,29.1055,29.0736,29.0976,82400.0
2013-08-09 14:20:00,36.44,36.46,36.43,36.45,26600.0,29.0976,29.1135,29.0896,29.1055,26600.0
2013-08-09 14:25:00,36.45,36.46,36.44,36.45,19800.0,29.1055,29.1135,29.0976,29.1055,19800.0
2013-08-09 14:30:00,36.46,36.48,36.43,36.44,66200.0,29.1135,29.1295,29.0896,29.0976,66200.0
2013-08-09 14:35:00,36.44,36.44,36.38,36.38,47600.0,29.0976,29.0976,29.0496,29.0496,47600.0
2013-08-09 14:40:00,36.38,36.4,36.38,36.38,52200.0,29.0496,29.0656,29.0496,29.0496,52200.0
2013-08-09 14:45:00,36.38,36.41,36.36,36.4,51600.0,29.0496,29.0736,29.0337,29.0656,51600.0
2013-08-09 14:50:00,36.4,36.42,36.38,36.4,94600.0,29.0656,29.0816,29.0496,29.0656,94600.0
2013-08-09 14:55:00,36.4,36.41,36.38,36.41,45600.0,29.0656,29.0736,29.0496,29.0736,45600.0
2013-08-09 15:00:00,36.41,36.43,36.39,36.43,35400.0,29.0736,29.0896,29.0576,29.0896,35400.0
2013-08-09 15:05:00,36.43,36.44,36.39,36.42,110000.0,29.0896,29.0976,29.0576,29.0816,110000.0
2013-08-09 15:10:00,36.42,36.43,36.41,36.43,68200.0,29.0816,29.0896,29.0736,29.0896,68200.0
2013-08-09 15:15:00,36.43,36.44,36.42,36.43,22600.0,29.0896,29.0976,29.0816,29.0896,22600.0
2013-08-09 15:20:00,36.43,36.45,36.42,36.43,51600.0,29.0896,29.1055,29.0816,29.0896,51600.0
2013-08-09 15:25:00,36.43,36.45,36.41,36.41,47600.0,29.0896,29.1055,29.0736,29.0736,47600.0
2013-08-09 15:30:00,36.41,36.42,36.39,36.4,57200.0,29.0736,29.0816,29.0576,29.0656,57200.0
2013-08-09 15:35:00,36.4,36.41,36.38,36.41,67000.0,29.0656,29.0736,29.0496,29.0736,67000.0
2013-08-09 15:40:00,36.41,36.41,36.38,36.4,93400.0,29.0736,29.0736,29.0496,29.0656,93400.0
2013-08-09 15:45:00,36.4,36.42,36.38,36.4,100000.0,29.0656,29.0816,29.0496,29.0656,100000.0
2013-08-09 15:50:00,36.4,36.41,36.38,36.38,98600.0,29.0656,29.0736,29.0496,29.0496,98600.0
2013-08-09 15:55:00,36.38,36.42,36.38,36.4,231600.0,29.0496,29.0816,29.0496,29.0656,231600.0
2013-08-12 09:30:00,36.14,36.21,36.13,36.16,179600.0,28.858,28.9139,28.85,28.874,179600.0
2013-08-12 09:35:00,36.16,36.25,36.15,36.22,206200.0,28.874,28.9458,28.866,28.9219,206200.0
2013-08-12 09:40:00,36.24,36.37,36.24,36.35,93200.0,28.9379,29.0417,28.9379,29.0257,93200.0
2013-08-12 09:45:00,36.35,36.39,36.3,36.34,285400.0,29.0257,29.0576,28.9858,29.0177,285400.0
2013-08-12 09:50:00,36.34,36.44,36.32,36.41,141400.0,29.0177,29.0976,29.0017,29.0736,141400.0
2013-08-12 09:55:00,36.41,36.5,36.41,36.49,117600.0,29.0736,29.1455,29.0736,29.1375,117600.0
2013-08-12 10:00:00,36.49,36.56,36.48,36.49,167200.0,29.1375,29.1934,29.1295,29.1375,167200.0
2013-08-12 10:05:00,36.49,36.52,36.47,36.51,59800.0,29.1375,29.1614,29.1215,29.1535,59800.0
2013-08-12 10:10:00,36.51,36.54,36.49,36.52,58000.0,29.1535,29.1774,29.1375,29.1614,58000.0
2013-08-12 10:15:00,36.53,36.57,36.49,36.5,104400.0,29.1694,29.2014,29.1375,29.1455,104400.0
2013-08-12 10:20:00,36.51,36.55,36.5,36.54,67200.0,29.1535,29.1854,29.1455,29.1774,67200.0
2013-08-12 10:25:00,36.54,36.56,36.52,36.53,70800.0,29.1774,29.1934,29.1614,29.1694,70800.0
2013-08-12 10:30:00,36.53,36.54,36.52,36.53,81600.0,29.1694,29.1774,29.1614,29.1694,81600.0
2013-08-12 10:35:00,36.53,36.54,36.51,36.52,88200.0,29.1694,29.1774,29.1535,29.1614,88200.0
2013-08-12 10:40:00,36.51,36.54,36.51,36.53,53600.0,29.1535,29.1774,29.1535,29.1694,53600.0
2013-08-12 10:45:00,36.53,36.55,36.52,36.53,102200.0,29.1694,29.1854,29.1614,29.1694,102200.0
2013-08-12 10:50:00,36.53,36.54,36.52,36.53,105400.0,29.1694,29.1774,29.1614,29.1694,105400.0
2013-08-12 10:55:00,36.54,36.54,36.52,36.53,114000.0,29.1774,29.1774,29.1614,29.1694,114000.0
2013-08-12 11:00:00,36.54,36.55,36.52,36.52,83000.0,29.1774,29.1854,29.1614,29.1614,83000.0
2013-08-12 11:05:00,36.52,36.54,36.5,36.5,86000.0,29.1614,29.1774,29.1455,29.1455,86000.0
2013-08-12 11:10:00,36.51,36.51,36.44,36.44,30800.0,29.1535,29.1535,29.0976,29.0976,30800.0
2013-08-12 11:15:00,36.44,36.45,36.42,36.42,40800.0,29.0976,29.1055,29.0816,29.0816,40800.0
2013-08-12 11:20:00,36.41,36.41,36.38,36.38,45200.0,29.0736,29.0736,29.0496,29.0496,45200.0
2013-08-12 11:25:00,36.38,36.39,36.37,36.39,37200.0,29.0496,29.0576,29.0417,29.0576,37200.0
2013-08-12 11:30:00,36.38,36.41,36.38,36.4,62200.0,29.0496,29.0736,29.0496,29.0656,62200.0
2013-08-12 11:35:00,36.4,36.41,36.38,36.38,54000.0,29.0656,29.0736,29.0496,29.0496,54000.0
2013-08-12 11:40:00,36.38,36.4,36.37,36.38,41200.0,29.0496,29.0656,29.0417,29.0496,41200.0
2013-08-12 11:45:00,36.38,36.38,36.36,36.36,23000.0,29.0496,29.0496,29.0337,29.0337,23000.0
2013-08-12 11:50:00,36.37,36.37,36.35,36.35,26200.0,29.0417,29.0417,29.0257,29.0257,26200.0
2013-08-12 11:55:00,36.35,36.37,36.34,36.37,35800.0,29.0257,29.0417,29.0177,29.0417,35800.0
2013-08-12 12:00:00,36.37,36.38,36.35,36.35,54400.0,29.0417,29.0496,29.0257,29.0257,54400.0
2013-08-12 12:05:00,36.35,36.36,36.35,36.35,19600.0,29.0257,29.0337,29.0257,29.0257,19600.0
2013-08-12 12:10:00,36.35,36.36,36.33,36.35,65000.0,29.0257,29.0337,29.0097,29.0257,65000.0
2013-08-12 12:15:00,36.35,36.37,36.35,36.36,23400.0,29.0257,29.0417,29.0257,29.0337,23400.0
2013-08-12 12:20:00,36.37,36.37,36.34,36.34,25200.0,29.0417,29.0417,29.0177,29.0177,25200.0
2013-08-12 12:25:00,36.34,36.34,36.3,36.32,93800.0,29.0177,29.0177,28.9858,29.0017,93800.0
2013-08-12 12:30:00,36.32,36.34,36.31,36.34,56600.0,29.0017,29.0177,28.9938,29.0177,56600.0
2013-08-12 12:35:00,36.35,36.35,36.33,36.33,52800.0,29.0257,29.0257,29.0097,29.0097,52800.0
2013-08-12 12:40:00,36.32,36.34,36.32,36.32,40000.0,29.0017,29.0177,29.0017,29.0017,40000.0
2013-08-12 12:45:00,36.32,36.33,36.3,36.33,21200.0,29.0017,29.0097,28.9858,29.0097,21200.0
2013-08-12 12:50:00,36.33,36.34,36.31,36.34,41600.0,29.0097,29.0177,28.9938,29.0177,41600.0
2013-08-12 12:55:00,36.35,36.36,36.33,36.34,15400.0,29.0257,29.0337,29.0097,29.0177,15400.0
2013-08-12 13:00:00,36.34,36.37,36.33,36.37,55000.0,29.0177,29.0417,29.0097,29.0417,55000.0
2013-08-12 13:05:00,36.36,36.38,36.35,36.38,57000.0,29.0337,29.0496,29.0257,29.0496,57000.0
2013-08-12 13:10:00,36.38,36.39,36.37,36.37,47600.0,29.0496,29.0576,29.0417,29.0417,47600.0
2013-08-12 13:15:00,36.37,36.37,36.34,36.35,30000.0,29.0417,29.0417,29.0177,29.0257,30000.0
2013-08-12 13:20:00,36.35,36.38,36.35,36.38,37200.0,29.0257,29.0496,29.0257,29.0496,37200.0
2013-08-12 13:25:00,36.38,36.38,36.35,36.35,14600.0,29.0496,29.0496,29.0257,29.0257,14600.0
2013-08-12 13:30:00,36.36,36.38,36.35,36.38,38400.0,29.0337,29.0496,29.0257,29.0496,38400.0
2013-08-12 13:35:00,36.38,36.38,36.37,36.37,10600.0,29.0496,29.0496,29.0417,29.0417,10600.0
2013-08-12 13:40:00,36.38,36.38,36.37,36.38,17400.0,29.0496,29.0496,29.0417,29.0496,17400.0
2013-08-12 13:45:00,36.38,36.39,36.35,36.35,23600.0,29.0496,29.0576,29.0257,29.0257,23600.0
2013-08-12 13:50:00,36.35,36.35,36.33,36.34,25400.0,29.0257,29.0257,29.0097,29.0177,25400.0
2013-08-12 13:55:00,36.34,36.35,36.34,36.35,36200.0,29.0177,29.0257,29.0177,29.0257,36200.0
2013-08-12 14:00:00,36.35,36.35,36.33,36.35,44600.0,29.0257,29.0257,29.0097,29.0257,44600.0
2013-08-12 14:05:00,36.35,36.37,36.33,36.35,59800.0,29.0257,29.0417,29.0097,29.0257,59800.0
2013-08-12 14:10:00,36.36,36.38,36.36,36.37,27800.0,29.0337,29.0496,29.0337,29.0417,27800.0
2013-08-12 14:15:00,36.37,36.38,36.37,36.38,18000.0,29.0417,29.0496,29.0417,29.0496,18000.0
2013-08-12 14:20:00,36.38,36.4,36.38,36.39,16600.0,29.0496,29.0656,29.0496,29.0576,16600.0
2013-08-12 14:25:00,36.39,36.41,36.38,36.4,54000.0,29.0576,29.0736,29.0496,29.0656,54000.0
2013-08-12 14:30:00,36.41,36.42,36.4,36.41,67200.0,29.0736,29.0816,29.0656,29.0736,67200.0
2013-08-12 14:35:00,36.41,36.41,36.4,36.41,23000.0,29.0736,29.0736,29.0656,29.0736,23000.0
2013-08-12 14:40:00,36.42,36.43,36.41,36.43,23400.0,29.0816,29.0896,29.0736,29.0896,23400.0
2013-08-12 14:45:00,36.43,36.44,36.42,36.43,30800.0,29.0896,29.0976,29.0816,29.0896,30800.0
2013-08-12 14:50:00,36.43,36.44,36.41,36.42,28000.0,29.0896,29.0976,29.0736,29.0816,28000.0
2013-08-12 14:55:00,36.42,36.42,36.39,36.41,38600.0,29.0816,29.0816,29.0576,29.0736,38600.0
2013-08-12 15:00:00,36.41,36.43,36.39,36.39,35200.0,29.0736,29.0896,29.0576,29.0576,35200.0
2013-08-12 15:05:00,36.39,36.4,36.38,36.38,79800.0,29.0576,29.0656,29.0496,29.0496,79800.0
2013-08-12 15:10:00,36.38,36.43,36.38,36.42,57400.0,29.0496,29.0896,29.0496,29.0816,57400.0
2013-08-12 15:15:00,36.42,36.42,36.41,36.41,17800.0,29.0816,29.0816,29.0736,29.0736,17800.0
2013-08-12 15:20:00,36.41,36.43,36.4,36.42,31000.0,29.0736,29.0896,29.0656,29.0816,31000.0
2013-08-12 15:25:00,36.43,36.43,36.4,36.4,17800.0,29.0896,29.0896,29.0656,29.0656,17800.0
2013-08-12 15:30:00,36.4,36.41,36.39,36.39,35600.0,29.0656,29.0736,29.0576,29.0576,35600.0
2013-08-12 15:35:00,36.4,36.42,36.4,36.41,42600.0,29.0656,29.0816,29.0656,29.0736,42600.0
2013-08-12 15:40:00,36.41,36.41,36.38,36.38,47800.0,29.0736,29.0736,29.0496,29.0496,47800.0
2013-08-12 15:45:00,36.38,36.42,36.38,36.39,103400.0,29.0496,29.0816,29.0496,29.0576,103400.0
2013-08-12 15:50:00,36.4,36.42,36.38,36.42,154000.0,29.0656,29.0816,29.0496,29.0816,154000.0
2013-08-12 15:55:00,36.42,36.47,36.42,36.46,496800.0,29.0816,29.1215,29.0816,29.1135,496800.0
2013-08-13 09:30:00,36.49,36.55,36.27,36.37,214800.0,29.1375,29.1854,28.9618,29.0417,214800.0
2013-08-13 09:35:00,36.37,36.49,36.37,36.42,208600.0,29.0417,29.1375,29.0417,29.0816,208600.0
2013-08-13 09:40:00,36.4,36.41,36.33,36.41,71600.0,29.0656,29.0736,29.0097,29.0736,71600.0
2013-08-13 09:45:00,36.42,36.45,36.36,36.41,353000.0,29.0816,29.1055,29.0337,29.0736,353000.0
2013-08-13 09:50:00,36.43,36.45,36.37,36.37,29800.0,29.0896,29.1055,29.0417,29.0417,29800.0
2013-08-13 09:55:00,36.37,36.37,36.29,36.32,63200.0,29.0417,29.0417,28.9778,29.0017,63200.0
2013-08-13 10:00:00,36.33,36.33,36.12,36.12,104800.0,29.0097,29.0097,28.842,28.842,104800.0
2013-08-13 10:05:00,36.12,36.13,36.1,36.12,74600.0,28.842,28.85,28.8261,28.842,74600.0
2013-08-13 10:10:00,36.12,36.14,36.1,36.12,59600.0,28.842,28.858,28.8261,28.842,59600.0
2013-08-13 10:15:00,36.12,36.12,36.01,36.02,146800.0,28.842,28.842,28.7542,28.7622,146800.0
2013-08-13 10:20:00,36.02,36.02,35.99,36.01,90800.0,28.7622,28.7622,28.7382,28.7542,90800.0
2013-08-13 10:25:00,36.01,36.05,35.99,36.02,83000.0,28.7542,28.7861,28.7382,28.7622,83000.0
2013-08-13 10:30:00,36.02,36.05,35.98,36.04,66200.0,28.7622,28.7861,28.7302,28.7782,66200.0
2013-08-13 10:35:00,36.04,36.1,36.02,36.09,55400.0,28.7782,28.8261,28.7622,28.8181,55400.0
2013-08-13 10:40:00,36.1,36.11,36.05,36.09,84600.0,28.8261,28.8341,28.7861,28.8181,84600.0
2013-08-13 10:45:00,36.08,36.09,36.07,36.08,37800.0,28.8101,28.8181,28.8021,28.8101,37800.0
2013-08-13 10:50:00,36.07,36.08,35.99,35.99,78000.0,28.8021,28.8101,28.7382,28.7382,78000.0
2013-08-13 10:55:00,35.99,36.01,35.97,36.01,47800.0,28.7382,28.7542,28.7223,28.7542,47800.0
2013-08-13 11:00:00,36.01,36.1,35.99,36.07,69400.0,28.7542,28.8261,28.7382,28.8021,69400.0
2013-08-13 11:05:00,36.08,36.13,36.08,36.12,69600.0,28.8101,28.85,28.8101,28.842,69600.0
2013-08-13 11:10:00,36.12,36.13,36.09,36.09,28600.0,28.842,28.85,28.8181,28.8181,28600.0
2013-08-13 11:15:00,36.08,36.09,36.05,36.09,41000.0,28.8101,28.8181,28.7861,28.8181,41000.0
2013-08-13 11:20:00,36.09,36.16,36.08,36.16,36800.0,28.8181,28.874,28.8101,28.874,36800.0
2013-08-13 11:25:00,36.15,36.16,36.13,36.14,18400.0,28.866,28.874,28.85,28.858,18400.0
2013-08-13 11:30:00,36.14,36.26,36.14,36.26,51400.0,28.858,28.9538,28.858,28.9538,51400.0
2013-08-13 11:35:00,36.27,36.27,36.25,36.26,34200.0,28.9618,28.9618,28.9458,28.9538,34200.0
2013-08-13 11:40:00,36.26,36.27,36.21,36.23,45800.0,28.9538,28.9618,28.9139,28.9299,45800.0
2013-08-13 11:45:00,36.23,36.24,36.2,36.21,18200.0,28.9299,28.9379,28.9059,28.9139,18200.0
2013-08-13 11:50:00,36.21,36.21,36.16,36.16,38000.0,28.9139,28.9139,28.874,28.874,38000.0
2013-08-13 11:55:00,36.16,36.18,36.15,36.16,58200.0,28.874,28.8899,28.866,28.874,58200.0
2013-08-13 12:00:00,36.16,36.16,36.13,36.14,47400.0,28.874,28.874,28.85,28.858,47400.0
2013-08-13 12:05:00,36.13,36.17,36.12,36.17,41000.0,28.85,28.882,28.842,28.882,41000.0
2013-08-13 12:10:00,36.18,36.23,36.18,36.23,57000.0,28.8899,28.9299,28.8899,28.9299,57000.0
2013-08-13 12:15:00,36.23,36.28,36.21,36.28,60000.0,28.9299,28.9698,28.9139,28.9698,60000.0
2013-08-13 12:20:00,36.28,36.3,36.27,36.27,42200.0,28.9698,28.9858,28.9618,28.9618,42200.0
2013-08-13 12:25:00,36.27,36.3,36.27,36.29,27800.0,28.9618,28.9858,28.9618,28.9778,27800.0
2013-08-13 12:30:00,36.3,36.34,36.3,36.33,39200.0,28.9858,29.0177,28.9858,29.0097,39200.0
2013-08-13 12:35:00,36.33,36.35,36.32,36.34,37200.0,29.0097,29.0257,29.0017,29.0177,37200.0
2013-08-13 12:40:00,36.34,36.36,36.31,36.32,53600.0,29.0177,29.0337,28.9938,29.0017,53600.0
2013-08-13 12:45:00,36.32,36.35,36.32,36.34,61400.0,29.0017,29.0257,29.0017,29.0177,61400.0
2013-08-13 12:50:00,36.34,36.35,36.33,36.33,17800.0,29.0177,29.0257,29.0097,29.0097,17800.0
2013-08-13 12:55:00,36.33,36.33,36.3,36.31,25600.0,29.0097,29.0097,28.9858,28.9938,25600.0
2013-08-13 13:00:00,36.3,36.32,36.28,36.32,49200.0,28.9858,29.0017,28.9698,29.0017,49200.0
2013-08-13 13:05:00,36.31,36.31,36.3,36.31,14400.0,28.9938,28.9938,28.9858,28.9938,14400.0
2013-08-13 13:10:00,36.31,36.34,36.3,36.33,28600.0,28.9938,29.0177,28.9858,29.0097,28600.0
2013-08-13 13:15:00,36.33,36.34,36.29,36.29,21800.0,29.0097,29.0177,28.9778,28.9778,21800.0
2013-08-13 13:20:00,36.29,36.35,36.29,36.33,29400.0,28.9778,29.0257,28.9778,29.0097,29400.0
2013-08-13 13:25:00,36.33,36.39,36.33,36.37,33400.0,29.0097,29.0576,29.0097,29.0417,33400.0
2013-08-13 13:30:00,36.37,36.38,36.34,36.38,95400.0,29.0417,29.0496,29.0177,29.0496,95400.0
2013-08-13 13:35:00,36.37,36.37,36.33,36.34,47600.0,29.0417,29.0417,29.0097,29.0177,47600.0
2013-08-13 13:40:00,36.34,36.37,36.32,36.34,65000.0,29.0177,29.0417,29.0017,29.0177,65000.0
2013-08-13 13:45:00,36.34,36.34,36.3,36.3,56000.0,29.0177,29.0177,28.9858,28.9858,56000.0
2013-08-13 13:50:00,36.3,36.31,36.28,36.28,69400.0,28.9858,28.9938,28.9698,28.9698,69400.0
2013-08-13 13:55:00,36.28,36.32,36.28,36.3,72200.0,28.9698,29.0017,28.9698,28.9858,72200.0
2013-08-13 14:00:00,36.3,36.32,36.29,36.29,59200.0,28.9858,29.0017,28.9778,28.9778,59200.0
2013-08-13 14:05:00,36.3,36.35,36.3,36.35,52000.0,28.9858,29.0257,28.9858,29.0257,52000.0
2013-08-13 14:10:00,36.35,36.36,36.32,36.32,48000.0,29.0257,29.0337,29.0017,29.0017,48000.0
2013-08-13 14:15:00,36.33,36.33,36.31,36.33,26600.0,29.0097,29.0097,28.9938,29.0097,26600.0
2013-08-13 14:20:00,36.33,36.37,36.33,36.36,52000.0,29.0097,29.0417,29.0097,29.0337,52000.0
2013-08-13 14:25:00,36.35,36.37,36.35,36.37,26000.0,29.0257,29.0417,29.0257,29.0417,26000.0
2013-08-13 14:30:00,36.36,36.37,36.31,36.31,67400.0,29.0337,29.0417,28.9938,28.9938,67400.0
2013-08-13 14:35:00,36.31,36.32,36.3,36.32,60600.0,28.9938,29.0017,28.9858,29.0017,60600.0
2013-08-13 14:40:00,36.32,36.35,36.31,36.35,40200.0,29.0017,29.0257,28.9938,29.0257,40200.0
2013-08-13 14:45:00,36.35,36.35,36.34,36.34,29000.0,29.0257,29.0257,29.0177,29.0177,29000.0
2013-08-13 14:50:00,36.34,36.35,36.32,36.33,59800.0,29.0177,29.0257,29.0017,29.0097,59800.0
2013-08-13 14:55:00,36.33,36.35,36.31,36.33,40800.0,29.0097,29.0257,28.9938,29.0097,40800.0
2013-08-13 15:00:00,36.32,36.35,36.32,36.34,38000.0,29.0017,29.0257,29.0017,29.0177,38000.0
2013-08-13 15:05:00,36.34,36.35,36.32,36.32,51800.0,29.0177,29.0257,29.0017,29.0017,51800.0
2013-08-13 15:10:00,36.32,36.34,36.31,36.32,32000.0,29.0017,29.0177,28.9938,29.0017,32000.0
2013-08-13 15:15:00,36.32,36.34,36.31,36.34,60600.0,29.0017,29.0177,28.9938,29.0177,60600.0
2013-08-13 15:20:00,36.34,36.38,36.34,36.35,54400.0,29.0177,29.0496,29.0177,29.0257,54400.0
2013-08-13 15:25:00,36.35,36.38,36.34,36.34,57200.0,29.0257,29.0496,29.0177,29.0177,57200.0
2013-08-13 15:30:00,36.34,36.38,36.34,36.36,41800.0,29.0177,29.0496,29.0177,29.0337,41800.0
2013-08-13 15:35:00,36.36,36.36,36.33,36.34,74600.0,29.0337,29.0337,29.0097,29.0177,74600.0
2013-08-13 15:40:00,36.33,36.36,36.32,36.34,102800.0,29.0097,29.0337,29.0017,29.0177,102800.0
2013-08-13 15:45:00,36.34,36.34,36.33,36.34,63400.0,29.0177,29.0177,29.0097,29.0177,63400.0
2013-08-13 15:50:00,36.34,36.35,36.33,36.34,100000.0,29.0177,29.0257,29.0097,29.0177,100000.0
2013-08-13 15:55:00,36.34,36.35,36.32,36.32,183000.0,29.0177,29.0257,29.0017,29.0017,183000.0
2013-08-14 09:30:00,36.29,36.29,36.04,36.16,247600.0,28.9778,28.9778,28.7782,28.874,247600.0
2013-08-14 09:35:00,36.16,36.22,36.13,36.18,148400.0,28.874,28.9219,28.85,28.8899,148400.0
2013-08-14 09:40:00,36.19,36.21,36.13,36.2,130000.0,28.8979,28.9139,28.85,28.9059,130000.0
2013-08-14 09:45:00,36.18,36.2,36.12,36.13,117400.0,28.8899,28.9059,28.842,28.85,117400.0
2013-08-14 09:50:00,36.12,36.14,36.08,36.1,56000.0,28.842,28.858,28.8101,28.8261,56000.0
2013-08-14 09:55:00,36.09,36.12,36.06,36.1,55800.0,28.8181,28.842,28.7941,28.8261,55800.0
2013-08-14 10:00:00,36.09,36.13,36.07,36.1,55600.0,28.8181,28.85,28.8021,28.8261,55600.0
2013-08-14 10:05:00,36.1,36.12,36.06,36.07,68200.0,28.8261,28.842,28.7941,28.8021,68200.0
2013-08-14 10:10:00,36.07,36.08,36.01,36.04,40600.0,28.8021,28.8101,28.7542,28.7782,40600.0
2013-08-14 10:15:00,36.03,36.04,36.02,36.03,37000.0,28.7702,28.7782,28.7622,28.7702,37000.0
2013-08-14 10:20:00,36.03,36.09,36.01,36.08,38000.0,28.7702,28.8181,28.7542,28.8101,38000.0
2013-08-14 10:25:00,36.08,36.11,36.08,36.1,43600.0,28.8101,28.8341,28.8101,28.8261,43600.0
2013-08-14 10:30:00,36.1,36.12,36.1,36.1,44800.0,28.8261,28.842,28.8261,28.8261,44800.0
2013-08-14 10:35:00,36.1,36.11,36.05,36.06,44800.0,28.8261,28.8341,28.7861,28.7941,44800.0
2013-08-14 10:40:00,36.06,36.08,36.02,36.08,168600.0,28.7941,28.8101,28.7622,28.8101,168600.0
2013-08-14 10:45:00,36.08,36.1,36.01,36.05,55800.0,28.8101,28.8261,28.7542,28.7861,55800.0
2013-08-14 10:50:00,36.05,36.07,36.02,36.05,63400.0,28.7861,28.8021,28.7622,28.7861,63400.0
2013-08-14 10:55:00,36.05,36.08,36.02,36.06,45600.0,28.7861,28.8101,28.7622,28.7941,45600.0
2013-08-14 11:00:00,36.06,36.08,36.01,36.08,90000.0,28.7941,28.8101,28.7542,28.8101,90000.0
2013-08-14 11:05:00,36.07,36.1,36.06,36.08,57800.0,28.8021,28.8261,28.7941,28.8101,57800.0
2013-08-14 11:10:00,36.07,36.08,36.02,36.04,78400.0,28.8021,28.8101,28.7622,28.7782,78400.0
2013-08-14 11:15:00,36.04,36.06,36.03,36.05,43800.0,28.7782,28.7941,28.7702,28.7861,43800.0
2013-08-14 11:20:00,36.04,36.06,36.04,36.04,44800.0,28.7782,28.7941,28.7782,28.7782,44800.0
2013-08-14 11:25:00,36.04,36.08,36.04,36.08,26200.0,28.7782,28.8101,28.7782,28.8101,26200.0
2013-08-14 11:30:00,36.08,36.1,36.07,36.09,35200.0,28.8101,28.8261,28.8021,28.8181,35200.0
2013-08-14 11:35:00,36.1,36.1,36.06,36.07,38800.0,28.8261,28.8261,28.7941,28.8021,38800.0
2013-08-14 11:40:00,36.07,36.08,36.06,36.07,73000.0,28.8021,28.8101,28.7941,28.8021,73000.0
2013-08-14 11:45:00,36.07,36.08,36.05,36.07,22000.0,28.8021,28.8101,28.7861,28.8021,22000.0
2013-08-14 11:50:00,36.06,36.08,36.04,36.04,56200.0,28.7941,28.8101,28.7782,28.7782,56200.0
2013-08-14 11:55:00,36.04,36.06,36.02,36.05,50400.0,28.7782,28.7941,28.7622,28.7861,50400.0
2013-08-14 12:00:00,36.05,36.05,36.02,36.04,43600.0,28.7861,28.7861,28.7622,28.7782,43600.0
2013-08-14 12:05:00,36.04,36.05,36.02,36.02,91200.0,28.7782,28.7861,28.7622,28.7622,91200.0
2013-08-14 12:10:00,36.02,36.04,36.02,36.02,21400.0,28.7622,28.7782,28.7622,28.7622,21400.0
2013-08-14 12:15:00,36.02,36.05,36.02,36.04,44000.0,28.7622,28.7861,28.7622,28.7782,44000.0
2013-08-14 12:20:00,36.04,36.05,36.02,36.02,32600.0,28.7782,28.7861,28.7622,28.7622,32600.0
2013-08-14 12:25:00,36.02,36.08,36.02,36.07,43400.0,28.7622,28.8101,28.7622,28.8021,43400.0
2013-08-14 12:30:00,36.07,36.08,36.03,36.04,37800.0,28.8021,28.8101,28.7702,28.7782,37800.0
2013-08-14 12:35:00,36.03,36.04,36.02,36.02,47600.0,28.7702,28.7782,28.7622,28.7622,47600.0
2013-08-14 12:40:00,36.02,36.02,36.01,36.02,18600.0,28.7622,28.7622,28.7542,28.7622,18600.0
2013-08-14 12:45:00,36.02,36.02,36.01,36.01,14000.0,28.7622,28.7622,28.7542,28.7542,14000.0
2013-08-14 12:50:00,36.01,36.02,36.01,36.02,27400.0,28.7542,28.7622,28.7542,28.7622,27400.0
2013-08-14 12:55:00,36.02,36.02,36.0,36.01,21200.0,28.7622,28.7622,28.7462,28.7542,21200.0
2013-08-14 13:00:00,36.01,36.01,35.97,35.98,101800.0,28.7542,28.7542,28.7223,28.7302,101800.0
2013-08-14 13:05:00,35.98,36.02,35.98,36.02,81400.0,28.7302,28.7622,28.7302,28.7622,81400.0
2013-08-14 13:10:00,36.02,36.02,35.97,35.99,25800.0,28.7622,28.7622,28.7223,28.7382,25800.0
2013-08-14 13:15:00,35.99,36.01,35.97,36.01,35400.0,28.7382,28.7542,28.7223,28.7542,35400.0
2013-08-14 13:20:00,36.01,36.02,36.01,36.02,19000.0,28.7542,28.7622,28.7542,28.7622,19000.0
2013-08-14 13:25:00,36.02,36.03,35.99,35.99,45400.0,28.7622,28.7702,28.7382,28.7382,45400.0
2013-08-14 13:30:00,35.99,35.99,35.92,35.96,105800.0,28.7382,28.7382,28.6823,28.7143,105800.0
2013-08-14 13:35:00,35.96,36.02,35.95,35.99,26800.0,28.7143,28.7622,28.7063,28.7382,26800.0
2013-08-14 13:40:00,35.99,36.01,35.98,35.99,30600.0,28.7382,28.7542,28.7302,28.7382,30600.0
2013-08-14 13:45:00,35.98,35.99,35.97,35.98,45400.0,28.7302,28.7382,28.7223,28.7302,45400.0
2013-08-14 13:50:00,35.98,36.02,35.98,35.99,41400.0,28.7302,28.7622,28.7302,28.7382,41400.0
2013-08-14 13:55:00,35.99,35.99,35.94,35.96,48000.0,28.7382,28.7382,28.6983,28.7143,48000.0
2013-08-14 14:00:00,35.97,36.0,35.97,35.99,13600.0,28.7223,28.7462,28.7223,28.7382,13600.0
2013-08-14 14:05:00,35.99,36.01,35.97,35.99,54400.0,28.7382,28.7542,28.7223,28.7382,54400.0
2013-08-14 14:10:00,35.99,36.01,35.98,35.99,27800.0,28.7382,28.7542,28.7302,28.7382,27800.0
2013-08-14 14:15:00,35.98,36.0,35.96,35.96,31400.0,28.7302,28.7462,28.7143,28.7143,31400.0
2013-08-14 14:20:00,35.96,35.96,35.93,35.94,34600.0,28.7143,28.7143,28.6903,28.6983,34600.0
2013-08-14 14:25:00,35.94,35.95,35.92,35.93,37400.0,28.6983,28.7063,28.6823,28.6903,37400.0
2013-08-14 14:30:00,35.93,35.96,35.93,35.94,38600.0,28.6903,28.7143,28.6903,28.6983,38600.0
2013-08-14 14:35:00,35.94,35.97,35.93,35.96,31600.0,28.6983,28.7223,28.6903,28.7143,31600.0
2013-08-14 14:40:00,35.96,35.96,35.93,35.93,25200.0,28.7143,28.7143,28.6903,28.6903,25200.0
2013-08-14 14:45:00,35.93,35.98,35.93,35.96,43400.0,28.6903,28.7302,28.6903,28.7143,43400.0
2013-08-14 14:50:00,35.96,35.98,35.94,35.95,68600.0,28.7143,28.7302,28.6983,28.7063,68600.0
2013-08-14 14:55:00,35.95,35.99,35.95,35.95,45600.0,28.7063,28.7382,28.7063,28.7063,45600.0
2013-08-14 15:00:00,35.95,35.97,35.93,35.93,44400.0,28.7063,28.7223,28.6903,28.6903,44400.0
2013-08-14 15:05:00,35.94,35.96,35.94,35.96,52400.0,28.6983,28.7143,28.6983,28.7143,52400.0
2013-08-14 15:10:00,35.96,35.98,35.95,35.97,61400.0,28.7143,28.7302,28.7063,28.7223,61400.0
2013-08-14 15:15:00,35.97,35.99,35.95,35.96,97400.0,28.7223,28.7382,28.7063,28.7143,97400.0
2013-08-14 15:20:00,35.96,35.97,35.95,35.96,33200.0,28.7143,28.7223,28.7063,28.7143,33200.0
2013-08-14 15:25:00,35.96,35.97,35.95,35.95,38600.0,28.7143,28.7223,28.7063,28.7063,38600.0
2013-08-14 15:30:00,35.95,35.96,35.93,35.93,48400.0,28.7063,28.7143,28.6903,28.6903,48400.0
2013-08-14 15:35:00,35.93,35.96,35.93,35.96,67200.0,28.6903,28.7143,28.6903,28.7143,67200.0
2013-08-14 15:40:00,35.96,35.97,35.92,35.92,96800.0,28.7143,28.7223,28.6823,28.6823,96800.0
2013-08-14 15:45:00,35.93,35.95,35.9,35.93,142800.0,28.6903,28.7063,28.6664,28.6903,142800.0
2013-08-14 15:50:00,35.93,35.95,35.92,35.94,102200.0,28.6903,28.7063,28.6823,28.6983,102200.0
2013-08-14 15:55:00,35.94,35.95,35.92,35.93,212400.0,28.6983,28.7063,28.6823,28.6903,212400.0
2013-08-15 09:30:00,35.67,35.68,35.32,35.33,507800.0,28.4827,28.4907,28.2032,28.2112,507800.0
2013-08-15 09:35:00,35.33,35.44,35.25,35.38,153800.0,28.2112,28.2991,28.1473,28.2511,153800.0
2013-08-15 09:40:00,35.38,35.41,35.3,35.4,267800.0,28.2511,28.2751,28.1873,28.2671,267800.0
2013-08-15 09:45:00,35.4,35.53,35.4,35.48,111200.0,28.2671,28.3709,28.2671,28.331,111200.0
2013-08-15 09:50:00,35.47,35.47,35.39,35.45,92400.0,28.323,28.323,28.2591,28.307,92400.0
2013-08-15 09:55:00,35.44,35.45,35.36,35.44,75800.0,28.2991,28.307,28.2352,28.2991,75800.0
2013-08-15 10:00:00,35.45,35.45,35.38,35.42,98600.0,28.307,28.307,28.2511,28.2831,98600.0
2013-08-15 10:05:00,35.42,35.43,35.27,35.27,146200.0,28.2831,28.2911,28.1633,28.1633,146200.0
2013-08-15 10:10:00,35.27,35.3,35.17,35.25,190200.0,28.1633,28.1873,28.0835,28.1473,190200.0
2013-08-15 10:15:00,35.25,35.26,35.16,35.19,118200.0,28.1473,28.1553,28.0755,28.0994,118200.0
2013-08-15 10:20:00,35.2,35.42,35.2,35.42,148400.0,28.1074,28.2831,28.1074,28.2831,148400.0
2013-08-15 10:25:00,35.43,35.49,35.37,35.45,109600.0,28.2911,28.339,28.2432,28.307,109600.0
2013-08-15 10:30:00,35.45,35.46,35.41,35.42,71200.0,28.307,28.315,28.2751,28.2831,71200.0
2013-08-15 10:35:00,35.42,35.46,35.41,35.41,66000.0,28.2831,28.315,28.2751,28.2751,66000.0
2013-08-15 10:40:00,35.41,35.43,35.34,35.38,140600.0,28.2751,28.2911,28.2192,28.2511,140600.0
2013-08-15 10:45:00,35.38,35.43,35.33,35.34,101400.0,28.2511,28.2911,28.2112,28.2192,101400.0
2013-08-15 10:50:00,35.35,35.35,35.27,35.32,73800.0,28.2272,28.2272,28.1633,28.2032,73800.0
2013-08-15 10:55:00,35.33,35.33,35.26,35.32,54800.0,28.2112,28.2112,28.1553,28.2032,54800.0
2013-08-15 11:00:00,35.32,35.36,35.31,35.35,53800.0,28.2032,28.2352,28.1952,28.2272,53800.0
2013-08-15 11:05:00,35.35,35.36,35.27,35.3,50200.0,28.2272,28.2352,28.1633,28.1873,50200.0
2013-08-15 11:10:00,35.3,35.34,35.29,35.29,64600.0,28.1873,28.2192,28.1793,28.1793,64600.0
2013-08-15 11:15:00,35.3,35.32,35.29,35.31,39400.0,28.1873,28.2032,28.1793,28.1952,39400.0
2013-08-15 11:20:00,35.31,35.34,35.31,35.33,96400.0,28.1952,28.2192,28.1952,28.2112,96400.0
2013-08-15 11:25:00,35.33,35.39,35.32,35.39,96800.0,28.2112,28.2591,28.2032,28.2591,96800.0
2013-08-15 11:30:00,35.39,35.42,35.39,35.42,88000.0,28.2591,28.2831,28.2591,28.2831,88000.0
2013-08-15 11:35:00,35.42,35.48,35.42,35.46,59600.0,28.2831,28.331,28.2831,28.315,59600.0
2013-08-15 11:40:00,35.46,35.47,35.42,35.44,64200.0,28.315,28.323,28.2831,28.2991,64200.0
2013-08-15 11:45:00,35.44,35.48,35.43,35.48,71600.0,28.2991,28.331,28.2911,28.331,71600.0
2013-08-15 11:50:00,35.48,35.49,35.46,35.47,58600.0,28.331,28.339,28.315,28.323,58600.0
2013-08-15 11:55:00,35.47,35.48,35.42,35.43,40400.0,28.323,28.331,28.2831,28.2911,40400.0
2013-08-15 12:00:00,35.43,35.44,35.39,35.4,30000.0,28.2911,28.2991,28.2591,28.2671,30000.0
2013-08-15 12:05:00,35.4,35.42,35.37,35.42,38000.0,28.2671,28.2831,28.2432,28.2831,38000.0
2013-08-15 12:10:00,35.42,35.44,35.41,35.43,33200.0,28.2831,28.2991,28.2751,28.2911,33200.0
2013-08-15 12:15:00,35.42,35.47,35.42,35.47,33600.0,28.2831,28.323,28.2831,28.323,33600.0
2013-08-15 12:20:00,35.47,35.49,35.46,35.49,51200.0,28.323,28.339,28.315,28.339,51200.0
2013-08-15 12:25:00,35.49,35.49,35.43,35.45,27800.0,28.339,28.339,28.2911,28.307,27800.0
2013-08-15 12:30:00,35.45,35.49,35.45,35.47,53000.0,28.307,28.339,28.307,28.323,53000.0
2013-08-15 12:35:00,35.47,35.47,35.43,35.43,91200.0,28.323,28.323,28.2911,28.2911,91200.0
2013-08-15 12:40:00,35.43,35.48,35.43,35.44,34200.0,28.2911,28.331,28.2911,28.2991,34200.0
2013-08-15 12:45:00,35.44,35.45,35.4,35.41,59600.0,28.2991,28.307,28.2671,28.2751,59600.0
2013-08-15 12:50:00,35.41,35.45,35.4,35.44,46800.0,28.2751,28.307,28.2671,28.2991,46800.0
2013-08-15 12:55:00,35.44,35.44,35.39,35.39,90800.0,28.2991,28.2991,28.2591,28.2591,90800.0
2013-08-15 13:00:00,35.4,35.41,35.33,35.33,91600.0,28.2671,28.2751,28.2112,28.2112,91600.0
2013-08-15 13:05:00,35.33,35.35,35.31,35.33,81800.0,28.2112,28.2272,28.1952,28.2112,81800.0
2013-08-15 13:10:00,35.32,35.32,35.25,35.27,65400.0,28.2032,28.2032,28.1473,28.1633,65400.0
2013-08-15 13:15:00,35.27,35.3,35.23,35.27,57200.0,28.1633,28.1873,28.1314,28.1633,57200.0
2013-08-15 13:20:00,35.28,35.31,35.27,35.27,55000.0,28.1713,28.1952,28.1633,28.1633,55000.0
2013-08-15 13:25:00,35.27,35.27,35.23,35.24,46000.0,28.1633,28.1633,28.1314,28.1394,46000.0
2013-08-15 13:30:00,35.25,35.32,35.24,35.32,37600.0,28.1473,28.2032,28.1394,28.2032,37600.0
2013-08-15 13:35:00,35.31,35.35,35.3,35.31,50800.0,28.1952,28.2272,28.1873,28.1952,50800.0
2013-08-15 13:40:00,35.32,35.35,35.31,35.32,57800.0,28.2032,28.2272,28.1952,28.2032,57800.0
2013-08-15 13:45:00,35.32,35.34,35.32,35.32,31800.0,28.2032,28.2192,28.2032,28.2032,31800.0
2013-08-15 13:50:00,35.32,35.35,35.31,35.32,33000.0,28.2032,28.2272,28.1952,28.2032,33000.0
2013-08-15 13:55:00,35.32,35.33,35.3,35.31,31800.0,28.2032,28.2112,28.1873,28.1952,31800.0
2013-08-15 14:00:00,35.31,35.32,35.27,35.29,101000.0,28.1952,28.2032,28.1633,28.1793,101000.0
2013-08-15 14:05:00,35.29,35.3,35.22,35.23,34800.0,28.1793,28.1873,28.1234,28.1314,34800.0
2013-08-15 14:10:00,35.24,35.25,35.18,35.18,51600.0,28.1394,28.1473,28.0914,28.0914,51600.0
2013-08-15 14:15:00,35.18,35.24,35.17,35.24,46000.0,28.0914,28.1394,28.0835,28.1394,46000.0
2013-08-15 14:20:00,35.24,35.29,35.22,35.29,42400.0,28.1394,28.1793,28.1234,28.1793,42400.0
2013-08-15 14:25:00,35.28,35.36,35.28,35.34,75200.0,28.1713,28.2352,28.1713,28.2192,75200.0
2013-08-15 14:30:00,35.34,35.42,35.33,35.39,72200.0,28.2192,28.2831,28.2112,28.2591,72200.0
2013-08-15 14:35:00,35.4,35.44,35.37,35.37,60600.0,28.2671,28.2991,28.2432,28.2432,60600.0
2013-08-15 14:40:00,35.37,35.42,35.35,35.4,53800.0,28.2432,28.2831,28.2272,28.2671,53800.0
2013-08-15 14:45:00,35.4,35.43,35.35,35.35,57800.0,28.2671,28.2911,28.2272,28.2272,57800.0
2013-08-15 14:50:00,35.36,35.36,35.32,35.35,58400.0,28.2352,28.2352,28.2032,28.2272,58400.0
2013-08-15 14:55:00,35.34,35.35,35.3,35.3,51000.0,28.2192,28.2272,28.1873,28.1873,51000.0
2013-08-15 15:00:00,35.31,35.32,35.27,35.28,30000.0,28.1952,28.2032,28.1633,28.1713,30000.0
2013-08-15 15:05:00,35.29,35.35,35.28,35.3,59400.0,28.1793,28.2272,28.1713,28.1873,59400.0
2013-08-15 15:10:00,35.3,35.32,35.27,35.27,118600.0,28.1873,28.2032,28.1633,28.1633,118600.0
2013-08-15 15:15:00,35.27,35.31,35.26,35.28,73800.0,28.1633,28.1952,28.1553,28.1713,73800.0
2013-08-15 15:20:00,35.27,35.3,35.24,35.28,89600.0,28.1633,28.1873,28.1394,28.1713,89600.0
2013-08-15 15:25:00,35.28,35.31,35.27,35.3,66200.0,28.1713,28.1952,28.1633,28.1873,66200.0
2013-08-15 15:30:00,35.3,35.33,35.29,35.3,89400.0,28.1873,28.2112,28.1793,28.1873,89400.0
2013-08-15 15:35:00,35.3,35.33,35.3,35.33,87200.0,28.1873,28.2112,28.1873,28.2112,87200.0
2013-08-15 15:40:00,35.33,35.34,35.31,35.33,80400.0,28.2112,28.2192,28.1952,28.2112,80400.0
2013-08-15 15:45:00,35.33,35.37,35.33,35.37,136600.0,28.2112,28.2432,28.2112,28.2432,136600.0
2013-08-15 15:50:00,35.37,35.37,35.34,35.34,172200.0,28.2432,28.2432,28.2192,28.2192,172200.0
2013-08-15 15:55:00,35.34,35.38,35.33,35.37,329400.0,28.2192,28.2511,28.2112,28.2432,329400.0
2013-08-16 09:30:00,35.49,35.49,35.29,35.29,996800.0,28.339,28.339,28.1793,28.1793,996800.0
2013-08-16 09:35:00,35.29,35.46,35.27,35.45,176000.0,28.1793,28.315,28.1633,28.307,176000.0
2013-08-16 09:40:00,35.46,35.58,35.45,35.54,297600.0,28.315,28.4108,28.307,28.3789,297600.0
2013-08-16 09:45:00,35.55,35.57,35.51,35.57,122200.0,28.3869,28.4029,28.3549,28.4029,122200.0
2013-08-16 09:50:00,35.56,35.7,35.55,35.68,90600.0,28.3949,28.5067,28.3869,28.4907,90600.0
2013-08-16 09:55:00,35.65,35.68,35.56,35.59,52200.0,28.4667,28.4907,28.3949,28.4188,52200.0
2013-08-16 10:00:00,35.59,35.6,35.5,35.54,166400.0,28.4188,28.4268,28.347,28.3789,166400.0
2013-08-16 10:05:00,35.54,35.65,35.54,35.65,153200.0,28.3789,28.4667,28.3789,28.4667,153200.0
2013-08-16 10:10:00,35.64,35.69,35.6,35.62,98800.0,28.4588,28.4987,28.4268,28.4428,98800.0
2013-08-16 10:15:00,35.63,35.63,35.55,35.55,50200.0,28.4508,28.4508,28.3869,28.3869,50200.0
2013-08-16 10:20:00,35.56,35.58,35.5,35.51,59000.0,28.3949,28.4108,28.347,28.3549,59000.0
2013-08-16 10:25:00,35.52,35.56,35.49,35.56,73800.0,28.3629,28.3949,28.339,28.3949,73800.0
2013-08-16 10:30:00,35.56,35.6,35.55,35.57,28800.0,28.3949,28.4268,28.3869,28.4029,28800.0
2013-08-16 10:35:00,35.58,35.65,35.58,35.63,27600.0,28.4108,28.4667,28.4108,28.4508,27600.0
2013-08-16 10:40:00,35.63,35.63,35.6,35.6,24400.0,28.4508,28.4508,28.4268,28.4268,24400.0
2013-08-16 10:45:00,35.62,35.66,35.6,35.64,47800.0,28.4428,28.4747,28.4268,28.4588,47800.0
2013-08-16 10:50:00,35.64,35.66,35.62,35.63,65200.0,28.4588,28.4747,28.4428,28.4508,65200.0
2013-08-16 10:55:00,35.65,35.66,35.62,35.63,45000.0,28.4667,28.4747,28.4428,28.4508,45000.0
2013-08-16 11:00:00,35.62,35.66,35.62,35.64,79600.0,28.4428,28.4747,28.4428,28.4588,79600.0
2013-08-16 11:05:00,35.63,35.64,35.57,35.57,65800.0,28.4508,28.4588,28.4029,28.4029,65800.0
2013-08-16 11:10:00,35.58,35.58,35.52,35.54,55800.0,28.4108,28.4108,28.3629,28.3789,55800.0
2013-08-16 11:15:00,35.54,35.58,35.52,35.55,53800.0,28.3789,28.4108,28.3629,28.3869,53800.0
2013-08-16 11:20:00,35.55,35.57,35.53,35.56,37000.0,28.3869,28.4029,28.3709,28.3949,37000.0
2013-08-16 11:25:00,35.56,35.59,35.51,35.55,58000.0,28.3949,28.4188,28.3549,28.3869,58000.0
2013-08-16 11:30:00,35.54,35.58,35.52,35.52,73400.0,28.3789,28.4108,28.3629,28.3629,73400.0
2013-08-16 11:35:00,35.52,35.54,35.51,35.54,29200.0,28.3629,28.3789,28.3549,28.3789,29200.0
2013-08-16 11:40:00,35.54,35.58,35.53,35.56,46200.0,28.3789,28.4108,28.3709,28.3949,46200.0
2013-08-16 11:45:00,35.55,35.56,35.54,35.55,71600.0,28.3869,28.3949,28.3789,28.3869,71600.0
2013-08-16 11:50:00,35.55,35.57,35.54,35.54,39000.0,28.3869,28.4029,28.3789,28.3789,39000.0
2013-08-16 11:55:00,35.54,35.56,35.52,35.52,34400.0,28.3789,28.3949,28.3629,28.3629,34400.0
2013-08-16 12:00:00,35.52,35.52,35.48,35.51,112800.0,28.3629,28.3629,28.331,28.3549,112800.0
2013-08-16 12:05:00,35.51,35.52,35.49,35.51,33200.0,28.3549,28.3629,28.339,28.3549,33200.0
2013-08-16 12:10:00,35.51,35.54,35.51,35.54,47800.0,28.3549,28.3789,28.3549,28.3789,47800.0
2013-08-16 12:15:00,35.56,35.61,35.56,35.6,27800.0,28.3949,28.4348,28.3949,28.4268,27800.0
2013-08-16 12:20:00,35.6,35.62,35.57,35.57,26400.0,28.4268,28.4428,28.4029,28.4029,26400.0
2013-08-16 12:25:00,35.57,35.59,35.54,35.55,31000.0,28.4029,28.4188,28.3789,28.3869,31000.0
2013-08-16 12:30:00,35.55,35.55,35.51,35.52,19800.0,28.3869,28.3869,28.3549,28.3629,19800.0
2013-08-16 12:35:00,35.51,35.52,35.48,35.49,32400.0,28.3549,28.3629,28.331,28.339,32400.0
2013-08-16 12:40:00,35.5,35.51,35.48,35.5,22000.0,28.347,28.3549,28.331,28.347,22000.0
2013-08-16 12:45:00,35.49,35.51,35.48,35.49,49400.0,28.339,28.3549,28.331,28.339,49400.0
2013-08-16 12:50:00,35.5,35.51,35.48,35.5,32200.0,28.347,28.3549,28.331,28.347,32200.0
2013-08-16 12:55:00,35.49,35.51,35.48,35.48,38000.0,28.339,28.3549,28.331,28.331,38000.0
2013-08-16 13:00:00,35.49,35.51,35.46,35.48,31600.0,28.339,28.3549,28.315,28.331,31600.0
2013-08-16 13:05:00,35.48,35.49,35.44,35.45,53600.0,28.331,28.339,28.2991,28.307,53600.0
2013-08-16 13:10:00,35.45,35.46,35.42,35.44,34200.0,28.307,28.315,28.2831,28.2991,34200.0
2013-08-16 13:15:00,35.44,35.48,35.43,35.47,84800.0,28.2991,28.331,28.2911,28.323,84800.0
2013-08-16 13:20:00,35.46,35.46,35.43,35.43,54000.0,28.315,28.315,28.2911,28.2911,54000.0
2013-08-16 13:25:00,35.44,35.44,35.42,35.44,51400.0,28.2991,28.2991,28.2831,28.2991,51400.0
2013-08-16 13:30:00,35.44,35.46,35.43,35.45,31800.0,28.2991,28.315,28.2911,28.307,31800.0
2013-08-16 13:35:00,35.46,35.46,35.41,35.41,42000.0,28.315,28.315,28.2751,28.2751,42000.0
2013-08-16 13:40:00,35.41,35.42,35.35,35.35,83600.0,28.2751,28.2831,28.2272,28.2272,83600.0
2013-08-16 13:45:00,35.35,35.37,35.32,35.37,60800.0,28.2272,28.2432,28.2032,28.2432,60800.0
2013-08-16 13:50:00,35.37,35.4,35.37,35.38,61000.0,28.2432,28.2671,28.2432,28.2511,61000.0
2013-08-16 13:55:00,35.38,35.4,35.37,35.38,35400.0,28.2511,28.2671,28.2432,28.2511,35400.0
2013-08-16 14:00:00,35.38,35.43,35.38,35.42,45400.0,28.2511,28.2911,28.2511,28.2831,45400.0
2013-08-16 14:05:00,35.42,35.42,35.38,35.39,30400.0,28.2831,28.2831,28.2511,28.2591,30400.0
2013-08-16 14:10:00,35.4,35.41,35.38,35.4,100600.0,28.2671,28.2751,28.2511,28.2671,100600.0
2013-08-16 14:15:00,35.4,35.4,35.35,35.38,51800.0,28.2671,28.2671,28.2272,28.2511,51800.0
2013-08-16 14:20:00,35.38,35.42,35.38,35.4,47800.0,28.2511,28.2831,28.2511,28.2671,47800.0
2013-08-16 14:25:00,35.4,35.43,35.38,35.42,70800.0,28.2671,28.2911,28.2511,28.2831,70800.0
2013-08-16 14:30:00,35.42,35.42,35.39,35.39,37800.0,28.2831,28.2831,28.2591,28.2591,37800.0
2013-08-16 14:35:00,35.39,35.42,35.38,35.4,78200.0,28.2591,28.2831,28.2511,28.2671,78200.0
2013-08-16 14:40:00,35.4,35.44,35.4,35.44,49600.0,28.2671,28.2991,28.2671,28.2991,49600.0
2013-08-16 14:45:00,35.44,35.48,35.44,35.47,44800.0,28.2991,28.331,28.2991,28.323,44800.0
2013-08-16 14:50:00,35.47,35.51,35.47,35.49,75400.0,28.323,28.3549,28.323,28.339,75400.0
2013-08-16 14:55:00,35.5,35.51,35.49,35.51,49800.0,28.347,28.3549,28.339,28.3549,49800.0
2013-08-16 15:00:00,35.51,35.52,35.48,35.5,54600.0,28.3549,28.3629,28.331,28.347,54600.0
2013-08-16 15:05:00,35.5,35.53,35.49,35.53,69800.0,28.347,28.3709,28.339,28.3709,69800.0
2013-08-16 15:10:00,35.53,35.54,35.5,35.52,35800.0,28.3709,28.3789,28.347,28.3629,35800.0
2013-08-16 15:15:00,35.52,35.54,35.5,35.51,31800.0,28.3629,28.3789,28.347,28.3549,31800.0
2013-08-16 15:20:00,35.5,35.54,35.49,35.52,54800.0,28.347,28.3789,28.339,28.3629,54800.0
2013-08-16 15:25:00,35.51,35.52,35.49,35.5,62000.0,28.3549,28.3629,28.339,28.347,62000.0
2013-08-16 15:30:00,35.5,35.51,35.49,35.51,127800.0,28.347,28.3549,28.339,28.3549,127800.0
2013-08-16 15:35:00,35.51,35.55,35.5,35.52,151400.0,28.3549,28.3869,28.347,28.3629,151400.0
2013-08-16 15:40:00,35.52,35.55,35.48,35.49,100600.0,28.3629,28.3869,28.331,28.339,100600.0
2013-08-16 15:45:00,35.49,35.5,35.46,35.47,86400.0,28.339,28.347,28.315,28.323,86400.0
2013-08-16 15:50:00,35.47,35.47,35.32,35.36,425000.0,28.323,28.323,28.2032,28.2352,425000.0
2013-08-16 15:55:00,35.37,35.41,35.35,35.35,242600.0,28.2432,28.2751,28.2272,28.2272,242600.0
2013-08-19 09:30:00,35.29,35.45,35.29,35.41,202000.0,28.1793,28.307,28.1793,28.2751,202000.0
2013-08-19 09:35:00,35.43,35.5,35.41,35.48,258600.0,28.2911,28.347,28.2751,28.331,258600.0
2013-08-19 09:40:00,35.48,35.58,35.47,35.47,98200.0,28.331,28.4108,28.323,28.323,98200.0
2013-08-19 09:45:00,35.48,35.51,35.46,35.49,163400.0,28.331,28.3549,28.315,28.339,163400.0
2013-08-19 09:50:00,35.49,35.49,35.35,35.43,211200.0,28.339,28.339,28.2272,28.2911,211200.0
2013-08-19 09:55:00,35.43,35.47,35.42,35.46,75400.0,28.2911,28.323,28.2831,28.315,75400.0
2013-08-19 10:00:00,35.47,35.57,35.47,35.52,84600.0,28.323,28.4029,28.323,28.3629,84600.0
2013-08-19 10:05:00,35.54,35.58,35.54,35.54,41000.0,28.3789,28.4108,28.3789,28.3789,41000.0
2013-08-19 10:10:00,35.53,35.6,35.53,35.6,62000.0,28.3709,28.4268,28.3709,28.4268,62000.0
2013-08-19 10:15:00,35.6,35.65,35.59,35.63,139800.0,28.4268,28.4667,28.4188,28.4508,139800.0
2013-08-19 10:20:00,35.63,35.63,35.6,35.6,88000.0,28.4508,28.4508,28.4268,28.4268,88000.0
2013-08-19 10:25:00,35.6,35.63,35.59,35.6,45000.0,28.4268,28.4508,28.4188,28.4268,45000.0
2013-08-19 10:30:00,35.6,35.6,35.57,35.58,39800.0,28.4268,28.4268,28.4029,28.4108,39800.0
2013-08-19 10:35:00,35.58,35.6,35.55,35.57,54000.0,28.4108,28.4268,28.3869,28.4029,54000.0
2013-08-19 10:40:00,35.57,35.58,35.49,35.5,112400.0,28.4029,28.4108,28.339,28.347,112400.0
2013-08-19 10:45:00,35.51,35.52,35.49,35.51,49000.0,28.3549,28.3629,28.339,28.3549,49000.0
2013-08-19 10:50:00,35.5,35.52,35.48,35.51,56600.0,28.347,28.3629,28.331,28.3549,56600.0
2013-08-19 10:55:00,35.51,35.51,35.44,35.45,58200.0,28.3549,28.3549,28.2991,28.307,58200.0
2013-08-19 11:00:00,35.44,35.45,35.38,35.38,70800.0,28.2991,28.307,28.2511,28.2511,70800.0
2013-08-19 11:05:00,35.38,35.43,35.35,35.43,82800.0,28.2511,28.2911,28.2272,28.2911,82800.0
2013-08-19 11:10:00,35.43,35.46,35.38,35.38,43400.0,28.2911,28.315,28.2511,28.2511,43400.0
2013-08-19 11:15:00,35.4,35.42,35.35,35.35,41800.0,28.2671,28.2831,28.2272,28.2272,41800.0
2013-08-19 11:20:00,35.35,35.39,35.35,35.37,46400.0,28.2272,28.2591,28.2272,28.2432,46400.0
2013-08-19 11:25:00,35.36,35.39,35.34,35.35,27000.0,28.2352,28.2591,28.2192,28.2272,27000.0
2013-08-19 11:30:00,35.35,35.4,35.31,35.39,48200.0,28.2272,28.2671,28.1952,28.2591,48200.0
2013-08-19 11:35:00,35.41,35.45,35.41,35.42,49400.0,28.2751,28.307,28.2751,28.2831,49400.0
2013-08-19 11:40:00,35.43,35.46,35.42,35.42,39800.0,28.2911,28.315,28.2831,28.2831,39800.0
2013-08-19 11:45:00,35.43,35.43,35.38,35.39,37400.0,28.2911,28.2911,28.2511,28.2591,37400.0
2013-08-19 11:50:00,35.39,35.4,35.37,35.39,38000.0,28.2591,28.2671,28.2432,28.2591,38000.0
2013-08-19 11:55:00,35.39,35.44,35.38,35.42,42000.0,28.2591,28.2991,28.2511,28.2831,42000.0
2013-08-19 12:00:00,35.42,35.44,35.39,35.44,48600.0,28.2831,28.2991,28.2591,28.2991,48600.0
2013-08-19 12:05:00,35.43,35.44,35.38,35.38,38800.0,28.2911,28.2991,28.2511,28.2511,38800.0
2013-08-19 12:10:00,35.37,35.41,35.36,35.4,68400.0,28.2432,28.2751,28.2352,28.2671,68400.0
2013-08-19 12:15:00,35.39,35.4,35.37,35.38,50200.0,28.2591,28.2671,28.2432,28.2511,50200.0
2013-08-19 12:20:00,35.38,35.38,35.35,35.35,40200.0,28.2511,28.2511,28.2272,28.2272,40200.0
2013-08-19 12:25:00,35.35,35.35,35.33,35.35,47200.0,28.2272,28.2272,28.2112,28.2272,47200.0
2013-08-19 12:30:00,35.35,35.36,35.32,35.32,101400.0,28.2272,28.2352,28.2032,28.2032,101400.0
2013-08-19 12:35:00,35.32,35.32,35.27,35.28,77200.0,28.2032,28.2032,28.1633,28.1713,77200.0
2013-08-19 12:40:00,35.29,35.33,35.28,35.33,75800.0,28.1793,28.2112,28.1713,28.2112,75800.0
2013-08-19 12:45:00,35.33,35.34,35.32,35.32,60600.0,28.2112,28.2192,28.2032,28.2032,60600.0
2013-08-19 12:50:00,35.32,35.33,35.29,35.3,80200.0,28.2032,28.2112,28.1793,28.1873,80200.0
2013-08-19 12:55:00,35.3,35.33,35.29,35.31,56200.0,28.1873,28.2112,28.1793,28.1952,56200.0
2013-08-19 13:00:00,35.31,35.32,35.3,35.3,68800.0,28.1952,28.2032,28.1873,28.1873,68800.0
2013-08-19 13:05:00,35.3,35.31,35.27,35.29,98000.0,28.1873,28.1952,28.1633,28.1793,98000.0
2013-08-19 13:10:00,35.29,35.3,35.25,35.26,68000.0,28.1793,28.1873,28.1473,28.1553,68000.0
2013-08-19 13:15:00,35.26,35.26,35.22,35.22,72800.0,28.1553,28.1553,28.1234,28.1234,72800.0
2013-08-19 13:20:00,35.22,35.23,35.2,35.21,68600.0,28.1234,28.1314,28.1074,28.1154,68600.0
2013-08-19 13:25:00,35.21,35.23,35.2,35.21,75800.0,28.1154,28.1314,28.1074,28.1154,75800.0
2013-08-19 13:30:00,35.21,35.21,35.16,35.17,142200.0,28.1154,28.1154,28.0755,28.0835,142200.0
2013-08-19 13:35:00,35.17,35.18,35.13,35.15,102200.0,28.0835,28.0914,28.0515,28.0675,102200.0
2013-08-19 13:40:00,35.15,35.15,35.1,35.11,95000.0,28.0675,28.0675,28.0276,28.0355,95000.0
2013-08-19 13:45:00,35.1,35.11,35.09,35.1,102200.0,28.0276,28.0355,28.0196,28.0276,102200.0
2013-08-19 13:50:00,35.1,35.2,35.1,35.19,101800.0,28.0276,28.1074,28.0276,28.0994,101800.0
2013-08-19 13:55:00,35.19,35.21,35.18,35.2,42400.0,28.0994,28.1154,28.0914,28.1074,42400.0
2013-08-19 14:00:00,35.2,35.25,35.2,35.25,76600.0,28.1074,28.1473,28.1074,28.1473,76600.0
2013-08-19 14:05:00,35.24,35.29,35.23,35.27,46000.0,28.1394,28.1793,28.1314,28.1633,46000.0
2013-08-19 14:10:00,35.27,35.29,35.26,35.27,44800.0,28.1633,28.1793,28.1553,28.1633,44800.0
2013-08-19 14:15:00,35.27,35.32,35.27,35.31,41800.0,28.1633,28.2032,28.1633,28.1952,41800.0
2013-08-19 14:20:00,35.31,35.32,35.27,35.29,27400.0,28.1952,28.2032,28.1633,28.1793,27400.0
2013-08-19 14:25:00,35.3,35.3,35.26,35.27,38400.0,28.1873,28.1873,28.1553,28.1633,38400.0
2013-08-19 14:30:00,35.27,35.27,35.23,35.24,46400.0,28.1633,28.1633,28.1314,28.1394,46400.0
2013-08-19 14:35:00,35.24,35.27,35.24,35.26,75800.0,28.1394,28.1633,28.1394,28.1553,75800.0
2013-08-19 14:40:00,35.26,35.29,35.23,35.27,78600.0,28.1553,28.1793,28.1314,28.1633,78600.0
2013-08-19 14:45:00,35.27,35.31,35.27,35.3,62400.0,28.1633,28.1952,28.1633,28.1873,62400.0
2013-08-19 14:50:00,35.3,35.31,35.27,35.28,48000.0,28.1873,28.1952,28.1633,28.1713,48000.0
2013-08-19 14:55:00,35.29,35.29,35.24,35.26,69600.0,28.1793,28.1793,28.1394,28.1553,69600.0
2013-08-19 15:00:00,35.27,35.27,35.2,35.21,39800.0,28.1633,28.1633,28.1074,28.1154,39800.0
2013-08-19 15:05:00,35.21,35.22,35.18,35.19,38200.0,28.1154,28.1234,28.0914,28.0994,38200.0
2013-08-19 15:10:00,35.18,35.21,35.17,35.18,68200.0,28.0914,28.1154,28.0835,28.0914,68200.0
2013-08-19 15:15:00,35.19,35.24,35.19,35.22,69000.0,28.0994,28.1394,28.0994,28.1234,69000.0
2013-08-19 15:20:00,35.21,35.21,35.19,35.2,55600.0,28.1154,28.1154,28.0994,28.1074,55600.0
2013-08-19 15:25:00,35.21,35.21,35.15,35.15,72200.0,28.1154,28.1154,28.0675,28.0675,72200.0
2013-08-19 15:30:00,35.15,35.22,35.15,35.21,107600.0,28.0675,28.1234,28.0675,28.1154,107600.0
2013-08-19 15:35:00,35.21,35.22,35.18,35.19,89200.0,28.1154,28.1234,28.0914,28.0994,89200.0
2013-08-19 15:40:00,35.19,35.19,35.14,35.17,83200.0,28.0994,28.0994,28.0595,28.0835,83200.0
2013-08-19 15:45:00,35.17,35.18,35.14,35.14,80200.0,28.0835,28.0914,28.0595,28.0595,80200.0
2013-08-19 15:50:00,35.14,35.18,35.13,35.17,139000.0,28.0595,28.0914,28.0515,28.0835,139000.0
2013-08-19 15:55:00,35.16,35.19,35.13,35.13,296000.0,28.0755,28.0994,28.0515,28.0515,296000.0
2013-08-20 09:30:00,35.19,35.3,35.06,35.09,267000.0,28.0994,28.1873,27.9956,28.0196,267000.0
2013-08-20 09:35:00,35.08,35.19,35.08,35.11,126000.0,28.0116,28.0994,28.0116,28.0355,126000.0
2013-08-20 09:40:00,35.1,35.24,35.1,35.22,103200.0,28.0276,28.1394,28.0276,28.1234,103200.0
2013-08-20 09:45:00,35.21,35.26,35.21,35.25,62600.0,28.1154,28.1553,28.1154,28.1473,62600.0
2013-08-20 09:50:00,35.26,35.26,35.21,35.22,92600.0,28.1553,28.1553,28.1154,28.1234,92600.0
2013-08-20 09:55:00,35.21,35.24,35.18,35.2,43000.0,28.1154,28.1394,28.0914,28.1074,43000.0
2013-08-20 10:00:00,35.19,35.23,35.12,35.12,89200.0,28.0994,28.1314,28.0435,28.0435,89200.0
2013-08-20 10:05:00,35.13,35.19,35.12,35.16,121000.0,28.0515,28.0994,28.0435,28.0755,121000.0
2013-08-20 10:10:00,35.16,35.18,35.13,35.14,81200.0,28.0755,28.0914,28.0515,28.0595,81200.0
2013-08-20 10:15:00,35.14,35.22,35.12,35.21,58000.0,28.0595,28.1234,28.0435,28.1154,58000.0
2013-08-20 10:20:00,35.22,35.34,35.22,35.27,81400.0,28.1234,28.2192,28.1234,28.1633,81400.0
2013-08-20 10:25:00,35.27,35.3,35.2,35.21,81800.0,28.1633,28.1873,28.1074,28.1154,81800.0
2013-08-20 10:30:00,35.19,35.21,35.17,35.19,100200.0,28.0994,28.1154,28.0835,28.0994,100200.0
2013-08-20 10:35:00,35.18,35.27,35.18,35.25,89600.0,28.0914,28.1633,28.0914,28.1473,89600.0
2013-08-20 10:40:00,35.25,35.26,35.19,35.19,44000.0,28.1473,28.1553,28.0994,28.0994,44000.0
2013-08-20 10:45:00,35.2,35.23,35.19,35.21,72200.0,28.1074,28.1314,28.0994,28.1154,72200.0
2013-08-20 10:50:00,35.2,35.23,35.2,35.21,53000.0,28.1074,28.1314,28.1074,28.1154,53000.0
2013-08-20 10:55:00,35.21,35.24,35.19,35.2,62200.0,28.1154,28.1394,28.0994,28.1074,62200.0
2013-08-20 11:00:00,35.19,35.23,35.17,35.18,74600.0,28.0994,28.1314,28.0835,28.0914,74600.0
2013-08-20 11:05:00,35.18,35.28,35.18,35.28,73800.0,28.0914,28.1713,28.0914,28.1713,73800.0
2013-08-20 11:10:00,35.28,35.28,35.24,35.27,46400.0,28.1713,28.1713,28.1394,28.1633,46400.0
2013-08-20 11:15:00,35.27,35.28,35.23,35.27,31200.0,28.1633,28.1713,28.1314,28.1633,31200.0
2013-08-20 11:20:00,35.26,35.3,35.24,35.26,74200.0,28.1553,28.1873,28.1394,28.1553,74200.0
2013-08-20 11:25:00,35.26,35.27,35.23,35.23,46200.0,28.1553,28.1633,28.1314,28.1314,46200.0
2013-08-20 11:30:00,35.23,35.26,35.23,35.24,75800.0,28.1314,28.1553,28.1314,28.1394,75800.0
2013-08-20 11:35:00,35.24,35.25,35.21,35.24,52400.0,28.1394,28.1473,28.1154,28.1394,52400.0
2013-08-20 11:40:00,35.24,35.29,35.24,35.29,99400.0,28.1394,28.1793,28.1394,28.1793,99400.0
2013-08-20 11:45:00,35.29,35.38,35.29,35.36,58600.0,28.1793,28.2511,28.1793,28.2352,58600.0
2013-08-20 11:50:00,35.36,35.38,35.33,35.38,31200.0,28.2352,28.2511,28.2112,28.2511,31200.0
2013-08-20 11:55:00,35.37,35.39,35.35,35.39,29800.0,28.2432,28.2591,28.2272,28.2591,29800.0
2013-08-20 12:00:00,35.38,35.42,35.38,35.42,53400.0,28.2511,28.2831,28.2511,28.2831,53400.0
2013-08-20 12:05:00,35.42,35.45,35.41,35.43,44400.0,28.2831,28.307,28.2751,28.2911,44400.0
2013-08-20 12:10:00,35.43,35.43,35.39,35.42,45200.0,28.2911,28.2911,28.2591,28.2831,45200.0
2013-08-20 12:15:00,35.42,35.43,35.41,35.43,28400.0,28.2831,28.2911,28.2751,28.2911,28400.0
2013-08-20 12:20:00,35.43,35.46,35.43,35.44,76400.0,28.2911,28.315,28.2911,28.2991,76400.0
2013-08-20 12:25:00,35.44,35.49,35.44,35.47,52200.0,28.2991,28.339,28.2991,28.323,52200.0
2013-08-20 12:30:00,35.47,35.48,35.41,35.41,32000.0,28.323,28.331,28.2751,28.2751,32000.0
2013-08-20 12:35:00,35.41,35.42,35.39,35.41,40000.0,28.2751,28.2831,28.2591,28.2751,40000.0
2013-08-20 12:40:00,35.41,35.41,35.37,35.38,32600.0,28.2751,28.2751,28.2432,28.2511,32600.0
2013-08-20 12:45:00,35.38,35.42,35.38,35.39,26000.0,28.2511,28.2831,28.2511,28.2591,26000.0
2013-08-20 12:50:00,35.39,35.43,35.39,35.41,36200.0,28.2591,28.2911,28.2591,28.2751,36200.0
2013-08-20 12:55:00,35.41,35.42,35.35,35.38,119400.0,28.2751,28.2831,28.2272,28.2511,119400.0
2013-08-20 13:00:00,35.38,35.4,35.38,35.39,75200.0,28.2511,28.2671,28.2511,28.2591,75200.0
2013-08-20 13:05:00,35.39,35.42,35.38,35.41,26000.0,28.2591,28.2831,28.2511,28.2751,26000.0
2013-08-20 13:10:00,35.42,35.46,35.41,35.45,34600.0,28.2831,28.315,28.2751,28.307,34600.0
2013-08-20 13:15:00,35.44,35.46,35.44,35.44,22600.0,28.2991,28.315,28.2991,28.2991,22600.0
2013-08-20 13:20:00,35.44,35.44,35.41,35.43,41200.0,28.2991,28.2991,28.2751,28.2911,41200.0
2013-08-20 13:25:00,35.43,35.45,35.41,35.44,58800.0,28.2911,28.307,28.2751,28.2991,58800.0
2013-08-20 13:30:00,35.44,35.46,35.42,35.45,53600.0,28.2991,28.315,28.2831,28.307,53600.0
2013-08-20 13:35:00,35.45,35.48,35.45,35.45,38200.0,28.307,28.331,28.307,28.307,38200.0
2013-08-20 13:40:00,35.45,35.48,35.44,35.48,38400.0,28.307,28.331,28.2991,28.331,38400.0
2013-08-20 13:45:00,35.47,35.49,35.45,35.49,32600.0,28.323,28.339,28.307,28.339,32600.0
2013-08-20 13:50:00,35.49,35.52,35.48,35.5,83000.0,28.339,28.3629,28.331,28.347,83000.0
2013-08-20 13:55:00,35.51,35.51,35.46,35.47,43000.0,28.3549,28.3549,28.315,28.323,43000.0
2013-08-20 14:00:00,35.47,35.47,35.42,35.42,87000.0,28.323,28.323,28.2831,28.2831,87000.0
2013-08-20 14:05:00,35.42,35.45,35.42,35.45,39400.0,28.2831,28.307,28.2831,28.307,39400.0
2013-08-20 14:10:00,35.45,35.46,35.44,35.46,43600.0,28.307,28.315,28.2991,28.315,43600.0
2013-08-20 14:15:00,35.46,35.48,35.44,35.45,43200.0,28.315,28.331,28.2991,28.307,43200.0
2013-08-20 14:20:00,35.44,35.45,35.42,35.44,71200.0,28.2991,28.307,28.2831,28.2991,71200.0
2013-08-20 14:25:00,35.44,35.49,35.44,35.46,58000.0,28.2991,28.339,28.2991,28.315,58000.0
2013-08-20 14:30:00,35.47,35.48,35.44,35.44,48200.0,28.323,28.331,28.2991,28.2991,48200.0
2013-08-20 14:35:00,35.44,35.45,35.41,35.43,51800.0,28.2991,28.307,28.2751,28.2911,51800.0
2013-08-20 14:40:00,35.43,35.46,35.43,35.43,34200.0,28.2911,28.315,28.2911,28.2911,34200.0
2013-08-20 14:45:00,35.43,35.46,35.42,35.45,45400.0,28.2911,28.315,28.2831,28.307,45400.0
2013-08-20 14:50:00,35.45,35.47,35.43,35.44,43000.0,28.307,28.323,28.2911,28.2991,43000.0
2013-08-20 14:55:00,35.44,35.44,35.4,35.42,100600.0,28.2991,28.2991,28.2671,28.2831,100600.0
2013-08-20 15:00:00,35.42,35.45,35.41,35.42,76000.0,28.2831,28.307,28.2751,28.2831,76000.0
2013-08-20 15:05:00,35.42,35.46,35.41,35.45,61600.0,28.2831,28.315,28.2751,28.307,61600.0
2013-08-20 15:10:00,35.45,35.45,35.43,35.43,36600.0,28.307,28.307,28.2911,28.2911,36600.0
2013-08-20 15:15:00,35.43,35.45,35.41,35.42,81200.0,28.2911,28.307,28.2751,28.2831,81200.0
2013-08-20 15:20:00,35.42,35.45,35.42,35.45,56000.0,28.2831,28.307,28.2831,28.307,56000.0
2013-08-20 15:25:00,35.44,35.46,35.43,35.46,41200.0,28.2991,28.315,28.2911,28.315,41200.0
2013-08-20 15:30:00,35.46,35.49,35.46,35.46,60800.0,28.315,28.339,28.315,28.315,60800.0
2013-08-20 15:35:00,35.46,35.48,35.43,35.43,61400.0,28.315,28.331,28.2911,28.2911,61400.0
2013-08-20 15:40:00,35.43,35.44,35.4,35.41,76800.0,28.2911,28.2991,28.2671,28.2751,76800.0
2013-08-20 15:45:00,35.4,35.43,35.38,35.39,175800.0,28.2671,28.2911,28.2511,28.2591,175800.0
2013-08-20 15:50:00,35.39,35.39,35.35,35.36,178600.0,28.2591,28.2591,28.2272,28.2352,178600.0
2013-08-20 15:55:00,35.36,35.38,35.34,35.34,271000.0,28.2352,28.2511,28.2192,28.2192,271000.0
2013-08-21 09:30:00,35.21,35.3,35.14,35.22,337200.0,28.1154,28.1873,28.0595,28.1234,337200.0
2013-08-21 09:35:00,35.24,35.43,35.19,35.33,464400.0,28.1394,28.2911,28.0994,28.2112,464400.0
2013-08-21 09:40:00,35.35,35.41,35.28,35.37,132000.0,28.2272,28.2751,28.1713,28.2432,132000.0
2013-08-21 09:45:00,35.37,35.37,35.3,35.34,70800.0,28.2432,28.2432,28.1873,28.2192,70800.0
2013-08-21 09:50:00,35.32,35.33,35.21,35.28,130000.0,28.2032,28.2112,28.1154,28.1713,130000.0
2013-08-21 09:55:00,35.26,35.33,35.24,35.27,83200.0,28.1553,28.2112,28.1394,28.1633,83200.0
2013-08-21 10:00:00,35.29,35.4,35.29,35.4,80400.0,28.1793,28.2671,28.1793,28.2671,80400.0
2013-08-21 10:05:00,35.41,35.41,35.34,35.34,146000.0,28.2751,28.2751,28.2192,28.2192,146000.0
2013-08-21 10:10:00,35.34,35.38,35.27,35.28,156400.0,28.2192,28.2511,28.1633,28.1713,156400.0
2013-08-21 10:15:00,35.27,35.3,35.26,35.3,87600.0,28.1633,28.1873,28.1553,28.1873,87600.0
2013-08-21 10:20:00,35.3,35.32,35.27,35.32,323600.0,28.1873,28.2032,28.1633,28.2032,323600.0
2013-08-21 10:25:00,35.32,35.37,35.32,35.33,157200.0,28.2032,28.2432,28.2032,28.2112,157200.0
2013-08-21 10:30:00,35.34,35.34,35.28,35.31,60800.0,28.2192,28.2192,28.1713,28.1952,60800.0
2013-08-21 10:35:00,35.3,35.35,35.27,35.35,85200.0,28.1873,28.2272,28.1633,28.2272,85200.0
2013-08-21 10:40:00,35.35,35.43,35.35,35.41,109200.0,28.2272,28.2911,28.2272,28.2751,109200.0
2013-08-21 10:45:00,35.41,35.41,35.37,35.4,78400.0,28.2751,28.2751,28.2432,28.2671,78400.0
2013-08-21 10:50:00,35.4,35.42,35.36,35.37,81200.0,28.2671,28.2831,28.2352,28.2432,81200.0
2013-08-21 10:55:00,35.37,35.39,35.33,35.33,74800.0,28.2432,28.2591,28.2112,28.2112,74800.0
2013-08-21 11:00:00,35.33,35.34,35.3,35.33,90400.0,28.2112,28.2192,28.1873,28.2112,90400.0
2013-08-21 11:05:00,35.33,35.35,35.31,35.31,55200.0,28.2112,28.2272,28.1952,28.1952,55200.0
2013-08-21 11:10:00,35.31,35.36,35.31,35.34,101600.0,28.1952,28.2352,28.1952,28.2192,101600.0
2013-08-21 11:15:00,35.34,35.4,35.34,35.39,105600.0,28.2192,28.2671,28.2192,28.2591,105600.0
2013-08-21 11:20:00,35.39,35.39,35.35,35.37,76800.0,28.2591,28.2591,28.2272,28.2432,76800.0
2013-08-21 11:25:00,35.36,35.36,35.29,35.29,82800.0,28.2352,28.2352,28.1793,28.1793,82800.0
2013-08-21 11:30:00,35.29,35.32,35.27,35.32,65600.0,28.1793,28.2032,28.1633,28.2032,65600.0
2013-08-21 11:35:00,35.31,35.34,35.26,35.27,133600.0,28.1952,28.2192,28.1553,28.1633,133600.0
2013-08-21 11:40:00,35.27,35.31,35.26,35.3,174000.0,28.1633,28.1952,28.1553,28.1873,174000.0
2013-08-21 11:45:00,35.29,35.31,35.24,35.24,166400.0,28.1793,28.1952,28.1394,28.1394,166400.0
2013-08-21 11:50:00,35.24,35.26,35.23,35.24,101600.0,28.1394,28.1553,28.1314,28.1394,101600.0
2013-08-21 11:55:00,35.24,35.27,35.21,35.27,105200.0,28.1394,28.1633,28.1154,28.1633,105200.0
2013-08-21 12:00:00,35.27,35.31,35.26,35.3,78800.0,28.1633,28.1952,28.1553,28.1873,78800.0
2013-08-21 12:05:00,35.29,35.29,35.26,35.26,60800.0,28.1793,28.1793,28.1553,28.1553,60800.0
2013-08-21 12:10:00,35.26,35.3,35.26,35.28,139600.0,28.1553,28.1873,28.1553,28.1713,139600.0
2013-08-21 12:15:00,35.27,35.32,35.27,35.32,92000.0,28.1633,28.2032,28.1633,28.2032,92000.0
2013-08-21 12:20:00,35.31,35.33,35.29,35.32,106400.0,28.1952,28.2112,28.1793,28.2032,106400.0
2013-08-21 12:25:00,35.32,35.33,35.3,35.31,43200.0,28.2032,28.2112,28.1873,28.1952,43200.0
2013-08-21 12:30:00,35.31,35.33,35.28,35.33,202000.0,28.1952,28.2112,28.1713,28.2112,202000.0
2013-08-21 12:35:00,35.33,35.35,35.31,35.32,178400.0,28.2112,28.2272,28.1952,28.2032,178400.0
2013-08-21 12:40:00,35.32,35.34,35.31,35.33,37600.0,28.2032,28.2192,28.1952,28.2112,37600.0
2013-08-21 12:45:00,35.33,35.34,35.32,35.32,77200.0,28.2112,28.2192,28.2032,28.2032,77200.0
2013-08-21 12:50:00,35.32,35.36,35.32,35.36,73200.0,28.2032,28.2352,28.2032,28.2352,73200.0
2013-08-21 12:55:00,35.36,35.38,35.35,35.37,78800.0,28.2352,28.2511,28.2272,28.2432,78800.0
2013-08-21 13:00:00,35.37,35.38,35.35,35.38,80800.0,28.2432,28.2511,28.2272,28.2511,80800.0
2013-08-21 13:05:00,35.38,35.38,35.35,35.37,35200.0,28.2511,28.2511,28.2272,28.2432,35200.0
2013-08-21 13:10:00,35.35,35.4,35.35,35.4,48400.0,28.2272,28.2671,28.2272,28.2671,48400.0
2013-08-21 13:15:00,35.4,35.42,35.39,35.41,52400.0,28.2671,28.2831,28.2591,28.2751,52400.0
2013-08-21 13:20:00,35.4,35.41,35.38,35.39,40400.0,28.2671,28.2751,28.2511,28.2591,40400.0
2013-08-21 13:25:00,35.4,35.4,35.38,35.38,45600.0,28.2671,28.2671,28.2511,28.2511,45600.0
2013-08-21 13:30:00,35.38,35.41,35.38,35.4,49200.0,28.2511,28.2751,28.2511,28.2671,49200.0
2013-08-21 13:35:00,35.4,35.43,35.38,35.42,107600.0,28.2671,28.2911,28.2511,28.2831,107600.0
2013-08-21 13:40:00,35.42,35.46,35.42,35.45,88800.0,28.2831,28.315,28.2831,28.307,88800.0
2013-08-21 13:45:00,35.45,35.46,35.45,35.45,50800.0,28.307,28.315,28.307,28.307,50800.0
2013-08-21 13:50:00,35.46,35.46,35.45,35.45,94800.0,28.315,28.315,28.307,28.307,94800.0
2013-08-21 13:55:00,35.45,35.46,35.44,35.45,74400.0,28.307,28.315,28.2991,28.307,74400.0
2013-08-21 14:00:00,35.45,35.45,35.34,35.34,317200.0,28.307,28.307,28.2192,28.2192,317200.0
2013-08-21 14:05:00,35.33,35.33,35.23,35.33,385600.0,28.2112,28.2112,28.1314,28.2112,385600.0
2013-08-21 14:10:00,35.32,35.38,35.32,35.35,149200.0,28.2032,28.2511,28.2032,28.2272,149200.0
2013-08-21 14:15:00,35.37,35.43,35.35,35.41,185600.0,28.2432,28.2911,28.2272,28.2751,185600.0
2013-08-21 14:20:00,35.4,35.4,35.33,35.38,134400.0,28.2671,28.2671,28.2112,28.2511,134400.0
2013-08-21 14:25:00,35.38,35.44,35.38,35.44,64800.0,28.2511,28.2991,28.2511,28.2991,64800.0
2013-08-21 14:30:00,35.44,35.59,35.43,35.56,268800.0,28.2991,28.4188,28.2911,28.3949,268800.0
2013-08-21 14:35:00,35.55,35.65,35.55,35.59,156000.0,28.3869,28.4667,28.3869,28.4188,156000.0
2013-08-21 14:40:00,35.59,35.65,35.57,35.64,167200.0,28.4188,28.4667,28.4029,28.4588,167200.0
2013-08-21 14:45:00,35.63,35.7,35.63,35.67,142000.0,28.4508,28.5067,28.4508,28.4827,142000.0
2013-08-21 14:50:00,35.66,35.7,35.65,35.68,132000.0,28.4747,28.5067,28.4667,28.4907,132000.0
2013-08-21 14:55:00,35.66,35.68,35.6,35.61,218800.0,28.4747,28.4907,28.4268,28.4348,218800.0
2013-08-21 15:00:00,35.61,35.62,35.57,35.58,102000.0,28.4348,28.4428,28.4029,28.4108,102000.0
2013-08-21 15:05:00,35.58,35.63,35.58,35.62,155600.0,28.4108,28.4508,28.4108,28.4428,155600.0
2013-08-21 15:10:00,35.61,35.68,35.6,35.67,228800.0,28.4348,28.4907,28.4268,28.4827,228800.0
2013-08-21 15:15:00,35.66,35.67,35.6,35.61,263200.0,28.4747,28.4827,28.4268,28.4348,263200.0
2013-08-21 15:20:00,35.6,35.6,35.56,35.56,142800.0,28.4268,28.4268,28.3949,28.3949,142800.0
2013-08-21 15:25:00,35.56,35.58,35.53,35.55,141600.0,28.3949,28.4108,28.3709,28.3869,141600.0
2013-08-21 15:30:00,35.54,35.54,35.49,35.52,173200.0,28.3789,28.3789,28.339,28.3629,173200.0
2013-08-21 15:35:00,35.52,35.55,35.47,35.48,218800.0,28.3629,28.3869,28.323,28.331,218800.0
2013-08-21 15:40:00,35.48,35.49,35.41,35.43,247200.0,28.331,28.339,28.2751,28.2911,247200.0
2013-08-21 15:45:00,35.43,35.44,35.35,35.38,244000.0,28.2911,28.2991,28.2272,28.2511,244000.0
2013-08-21 15:50:00,35.38,35.41,35.35,35.37,545200.0,28.2511,28.2751,28.2272,28.2432,545200.0
2013-08-21 15:55:00,35.37,35.39,35.34,35.35,1200800.0,28.2432,28.2591,28.2192,28.2272,1200800.0
2013-08-22 09:30:00,35.54,35.75,35.51,35.74,275400.0,28.3789,28.5466,28.3549,28.5386,275400.0
2013-08-22 09:35:00,35.75,35.85,35.75,35.83,113000.0,28.5466,28.6264,28.5466,28.6105,113000.0
2013-08-22 09:40:00,35.84,35.89,35.83,35.85,56600.0,28.6185,28.6584,28.6105,28.6264,56600.0
2013-08-22 09:45:00,35.84,35.84,35.76,35.79,125200.0,28.6185,28.6185,28.5546,28.5785,125200.0
2013-08-22 09:50:00,35.8,35.81,35.73,35.74,79200.0,28.5865,28.5945,28.5306,28.5386,79200.0
2013-08-22 09:55:00,35.74,35.83,35.74,35.83,102400.0,28.5386,28.6105,28.5386,28.6105,102400.0
2013-08-22 10:00:00,35.83,35.88,35.82,35.84,140400.0,28.6105,28.6504,28.6025,28.6185,140400.0
2013-08-22 10:05:00,35.84,35.85,35.8,35.8,89400.0,28.6185,28.6264,28.5865,28.5865,89400.0
2013-08-22 10:10:00,35.8,35.91,35.78,35.87,110200.0,28.5865,28.6744,28.5705,28.6424,110200.0
2013-08-22 10:15:00,35.87,35.94,35.87,35.94,73600.0,28.6424,28.6983,28.6424,28.6983,73600.0
2013-08-22 10:20:00,35.94,35.96,35.87,35.9,74400.0,28.6983,28.7143,28.6424,28.6664,74400.0
2013-08-22 10:25:00,35.91,35.93,35.88,35.93,75000.0,28.6744,28.6903,28.6504,28.6903,75000.0
2013-08-22 10:30:00,35.93,35.94,35.9,35.91,81800.0,28.6903,28.6983,28.6664,28.6744,81800.0
2013-08-22 10:35:00,35.91,35.94,35.89,35.94,57600.0,28.6744,28.6983,28.6584,28.6983,57600.0
2013-08-22 10:40:00,35.94,35.99,35.93,35.98,71000.0,28.6983,28.7382,28.6903,28.7302,71000.0
2013-08-22 10:45:00,35.98,36.0,35.97,35.99,142600.0,28.7302,28.7462,28.7223,28.7382,142600.0
2013-08-22 10:50:00,35.99,35.99,35.95,35.95,108200.0,28.7382,28.7382,28.7063,28.7063,108200.0
2013-08-22 10:55:00,35.95,36.02,35.93,36.02,189000.0,28.7063,28.7622,28.6903,28.7622,189000.0
2013-08-22 11:00:00,36.02,36.06,36.01,36.04,100600.0,28.7622,28.7941,28.7542,28.7782,100600.0
2013-08-22 11:05:00,36.04,36.12,36.02,36.12,170800.0,28.7782,28.842,28.7622,28.842,170800.0
2013-08-22 11:10:00,36.12,36.13,36.01,36.02,121400.0,28.842,28.85,28.7542,28.7622,121400.0
2013-08-22 11:15:00,36.02,36.02,35.9,35.92,89600.0,28.7622,28.7622,28.6664,28.6823,89600.0
2013-08-22 11:20:00,35.91,35.92,35.88,35.89,77600.0,28.6744,28.6823,28.6504,28.6584,77600.0
2013-08-22 11:25:00,35.88,35.89,35.83,35.87,51800.0,28.6504,28.6584,28.6105,28.6424,51800.0
2013-08-22 11:30:00,35.87,35.9,35.85,35.88,42000.0,28.6424,28.6664,28.6264,28.6504,42000.0
2013-08-22 11:35:00,35.88,35.92,35.87,35.91,85000.0,28.6504,28.6823,28.6424,28.6744,85000.0
2013-08-22 11:40:00,35.91,35.96,35.9,35.96,75200.0,28.6744,28.7143,28.6664,28.7143,75200.0
2013-08-22 11:45:00,35.97,36.05,35.97,36.04,62200.0,28.7223,28.7861,28.7223,28.7782,62200.0
2013-08-22 11:50:00,36.04,36.05,36.02,36.02,52800.0,28.7782,28.7861,28.7622,28.7622,52800.0
2013-08-22 11:55:00,36.03,36.04,35.95,35.97,57400.0,28.7702,28.7782,28.7063,28.7223,57400.0
2013-08-22 12:00:00,35.97,35.99,35.96,35.99,41600.0,28.7223,28.7382,28.7143,28.7382,41600.0
2013-08-22 12:05:00,35.99,36.0,35.98,35.98,23400.0,28.7382,28.7462,28.7302,28.7302,23400.0
2013-08-22 12:10:00,35.98,36.0,35.98,35.99,15200.0,28.7302,28.7462,28.7302,28.7382,15200.0
2013-08-22 12:15:00,35.99,36.01,35.98,36.0,16400.0,28.7382,28.7542,28.7302,28.7462,16400.0
2013-08-22 12:20:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 12:25:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 12:30:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 12:35:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 12:40:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 12:45:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 12:50:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 12:55:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 13:00:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 13:05:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 13:10:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 13:15:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 13:20:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 13:25:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 13:30:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 13:35:00,35.98,35.98,35.98,35.98,1000.0,28.7302,28.7302,28.7302,28.7302,1000.0
2013-08-22 13:40:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 13:45:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 13:50:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 13:55:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 14:00:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 14:05:00,35.98,35.98,35.98,35.98,400.0,28.7302,28.7302,28.7302,28.7302,400.0
2013-08-22 14:10:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 14:15:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 14:20:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 14:25:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 14:30:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 14:35:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 14:40:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 14:45:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 14:50:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 14:55:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 15:00:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 15:05:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 15:10:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 15:15:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 15:20:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 15:25:00,35.95,36.01,35.93,36.01,232200.0,28.7063,28.7542,28.6903,28.7542,232200.0
2013-08-22 15:30:00,36.01,36.01,35.99,36.0,104000.0,28.7542,28.7542,28.7382,28.7462,104000.0
2013-08-22 15:35:00,36.01,36.09,36.0,36.09,231200.0,28.7542,28.8181,28.7462,28.8181,231200.0
2013-08-22 15:40:00,36.08,36.12,36.04,36.05,270800.0,28.8101,28.842,28.7782,28.7861,270800.0
2013-08-22 15:45:00,36.05,36.06,36.02,36.05,133000.0,28.7861,28.7941,28.7622,28.7861,133000.0
2013-08-22 15:50:00,36.05,36.05,35.99,36.04,245800.0,28.7861,28.7861,28.7382,28.7782,245800.0
2013-08-22 15:55:00,36.03,36.03,35.93,35.95,498000.0,28.7702,28.7702,28.6903,28.7063,498000.0
2013-08-23 09:30:00,35.99,36.1,35.93,35.93,276800.0,28.7382,28.8261,28.6903,28.6903,276800.0
2013-08-23 09:35:00,35.92,35.96,35.85,35.9,127000.0,28.6823,28.7143,28.6264,28.6664,127000.0
2013-08-23 09:40:00,35.9,35.92,35.84,35.84,109400.0,28.6664,28.6823,28.6185,28.6185,109400.0
2013-08-23 09:45:00,35.85,35.91,35.81,35.88,122400.0,28.6264,28.6744,28.5945,28.6504,122400.0
2013-08-23 09:50:00,35.87,35.99,35.84,35.99,117000.0,28.6424,28.7382,28.6185,28.7382,117000.0
2013-08-23 09:55:00,35.99,36.02,35.98,35.99,175200.0,28.7382,28.7622,28.7302,28.7382,175200.0
2013-08-23 10:00:00,35.99,36.02,35.88,35.92,120800.0,28.7382,28.7622,28.6504,28.6823,120800.0
2013-08-23 10:05:00,35.92,35.92,35.87,35.92,60800.0,28.6823,28.6823,28.6424,28.6823,60800.0
2013-08-23 10:10:00,35.92,35.94,35.88,35.93,54600.0,28.6823,28.6983,28.6504,28.6903,54600.0
2013-08-23 10:15:00,35.93,35.94,35.88,35.91,81000.0,28.6903,28.6983,28.6504,28.6744,81000.0
2013-08-23 10:20:00,35.91,35.92,35.8,35.85,93000.0,28.6744,28.6823,28.5865,28.6264,93000.0
2013-08-23 10:25:00,35.85,35.88,35.81,35.84,116200.0,28.6264,28.6504,28.5945,28.6185,116200.0
2013-08-23 10:30:00,35.84,35.89,35.83,35.89,35800.0,28.6185,28.6584,28.6105,28.6584,35800.0
2013-08-23 10:35:00,35.89,35.94,35.89,35.92,54200.0,28.6584,28.6983,28.6584,28.6823,54200.0
2013-08-23 10:40:00,35.92,35.94,35.87,35.87,39800.0,28.6823,28.6983,28.6424,28.6424,39800.0
2013-08-23 10:45:00,35.88,35.88,35.83,35.87,46400.0,28.6504,28.6504,28.6105,28.6424,46400.0
2013-08-23 10:50:00,35.85,35.96,35.85,35.96,40400.0,28.6264,28.7143,28.6264,28.7143,40400.0
2013-08-23 10:55:00,35.97,36.07,35.97,36.02,138400.0,28.7223,28.8021,28.7223,28.7622,138400.0
2013-08-23 11:00:00,36.02,36.05,35.97,35.98,61600.0,28.7622,28.7861,28.7223,28.7302,61600.0
2013-08-23 11:05:00,35.97,35.99,35.95,35.96,32800.0,28.7223,28.7382,28.7063,28.7143,32800.0
2013-08-23 11:10:00,35.95,35.95,35.92,35.93,65800.0,28.7063,28.7063,28.6823,28.6903,65800.0
2013-08-23 11:15:00,35.93,35.97,35.93,35.94,29400.0,28.6903,28.7223,28.6903,28.6983,29400.0
2013-08-23 11:20:00,35.94,35.94,35.88,35.93,36200.0,28.6983,28.6983,28.6504,28.6903,36200.0
2013-08-23 11:25:00,35.94,35.96,35.92,35.94,31400.0,28.6983,28.7143,28.6823,28.6983,31400.0
2013-08-23 11:30:00,35.94,35.96,35.92,35.94,28000.0,28.6983,28.7143,28.6823,28.6983,28000.0
2013-08-23 11:35:00,35.94,35.96,35.91,35.92,41200.0,28.6983,28.7143,28.6744,28.6823,41200.0
2013-08-23 11:40:00,35.91,35.92,35.9,35.91,20800.0,28.6744,28.6823,28.6664,28.6744,20800.0
2013-08-23 11:45:00,35.9,35.94,35.9,35.94,38600.0,28.6664,28.6983,28.6664,28.6983,38600.0
2013-08-23 11:50:00,35.94,35.95,35.92,35.94,19600.0,28.6983,28.7063,28.6823,28.6983,19600.0
2013-08-23 11:55:00,35.94,35.95,35.92,35.92,48000.0,28.6983,28.7063,28.6823,28.6823,48000.0
2013-08-23 12:00:00,35.92,35.95,35.92,35.93,35800.0,28.6823,28.7063,28.6823,28.6903,35800.0
2013-08-23 12:05:00,35.93,35.94,35.9,35.9,35800.0,28.6903,28.6983,28.6664,28.6664,35800.0
2013-08-23 12:10:00,35.9,35.91,35.87,35.91,55000.0,28.6664,28.6744,28.6424,28.6744,55000.0
2013-08-23 12:15:00,35.91,35.91,35.87,35.87,39200.0,28.6744,28.6744,28.6424,28.6424,39200.0
2013-08-23 12:20:00,35.88,35.91,35.86,35.88,56000.0,28.6504,28.6744,28.6344,28.6504,56000.0
2013-08-23 12:25:00,35.88,35.89,35.85,35.86,19000.0,28.6504,28.6584,28.6264,28.6344,19000.0
2013-08-23 12:30:00,35.86,35.88,35.85,35.87,37400.0,28.6344,28.6504,28.6264,28.6424,37400.0
2013-08-23 12:35:00,35.86,35.9,35.85,35.88,27200.0,28.6344,28.6664,28.6264,28.6504,27200.0
2013-08-23 12:40:00,35.89,35.9,35.87,35.88,31200.0,28.6584,28.6664,28.6424,28.6504,31200.0
2013-08-23 12:45:00,35.88,35.91,35.88,35.91,24800.0,28.6504,28.6744,28.6504,28.6744,24800.0
2013-08-23 12:50:00,35.9,35.91,35.88,35.91,28200.0,28.6664,28.6744,28.6504,28.6744,28200.0
2013-08-23 12:55:00,35.91,35.94,35.9,35.92,192600.0,28.6744,28.6983,28.6664,28.6823,192600.0
2013-08-23 13:00:00,35.92,35.92,35.89,35.92,38400.0,28.6823,28.6823,28.6584,28.6823,38400.0
2013-08-23 13:05:00,35.92,35.93,35.92,35.92,112000.0,28.6823,28.6903,28.6823,28.6823,112000.0
2013-08-23 13:10:00,35.92,35.93,35.92,35.92,50400.0,28.6823,28.6903,28.6823,28.6823,50400.0
2013-08-23 13:15:00,35.92,35.93,35.92,35.93,30400.0,28.6823,28.6903,28.6823,28.6903,30400.0
2013-08-23 13:20:00,35.93,35.96,35.93,35.95,39400.0,28.6903,28.7143,28.6903,28.7063,39400.0
2013-08-23 13:25:00,35.95,35.96,35.95,35.96,17600.0,28.7063,28.7143,28.7063,28.7143,17600.0
2013-08-23 13:30:00,35.96,35.97,35.93,35.93,50600.0,28.7143,28.7223,28.6903,28.6903,50600.0
2013-08-23 13:35:00,35.93,35.94,35.91,35.92,111600.0,28.6903,28.6983,28.6744,28.6823,111600.0
2013-08-23 13:40:00,35.93,35.95,35.93,35.95,37000.0,28.6903,28.7063,28.6903,28.7063,37000.0
2013-08-23 13:45:00,35.94,35.94,35.88,35.9,54200.0,28.6983,28.6983,28.6504,28.6664,54200.0
2013-08-23 13:50:00,35.9,35.94,35.9,35.93,25000.0,28.6664,28.6983,28.6664,28.6903,25000.0
2013-08-23 13:55:00,35.93,35.95,35.91,35.92,71800.0,28.6903,28.7063,28.6744,28.6823,71800.0
2013-08-23 14:00:00,35.92,35.93,35.9,35.91,49400.0,28.6823,28.6903,28.6664,28.6744,49400.0
2013-08-23 14:05:00,35.91,35.93,35.86,35.86,107800.0,28.6744,28.6903,28.6344,28.6344,107800.0
2013-08-23 14:10:00,35.86,35.86,35.81,35.82,68400.0,28.6344,28.6344,28.5945,28.6025,68400.0
2013-08-23 14:15:00,35.82,35.84,35.81,35.81,47200.0,28.6025,28.6185,28.5945,28.5945,47200.0
2013-08-23 14:20:00,35.8,35.82,35.79,35.82,81200.0,28.5865,28.6025,28.5785,28.6025,81200.0
2013-08-23 14:25:00,35.81,35.82,35.8,35.81,23400.0,28.5945,28.6025,28.5865,28.5945,23400.0
2013-08-23 14:30:00,35.82,35.85,35.81,35.83,90200.0,28.6025,28.6264,28.5945,28.6105,90200.0
2013-08-23 14:35:00,35.84,35.88,35.84,35.85,52600.0,28.6185,28.6504,28.6185,28.6264,52600.0
2013-08-23 14:40:00,35.85,35.86,35.83,35.85,25800.0,28.6264,28.6344,28.6105,28.6264,25800.0
2013-08-23 14:45:00,35.85,35.86,35.84,35.85,27800.0,28.6264,28.6344,28.6185,28.6264,27800.0
2013-08-23 14:50:00,35.85,35.85,35.84,35.85,22000.0,28.6264,28.6264,28.6185,28.6264,22000.0
2013-08-23 14:55:00,35.85,35.85,35.83,35.83,32800.0,28.6264,28.6264,28.6105,28.6105,32800.0
2013-08-23 15:00:00,35.83,35.87,35.82,35.86,69600.0,28.6105,28.6424,28.6025,28.6344,69600.0
2013-08-23 15:05:00,35.86,35.86,35.84,35.86,27400.0,28.6344,28.6344,28.6185,28.6344,27400.0
2013-08-23 15:10:00,35.85,35.88,35.85,35.85,66200.0,28.6264,28.6504,28.6264,28.6264,66200.0
2013-08-23 15:15:00,35.85,35.88,35.85,35.87,42200.0,28.6264,28.6504,28.6264,28.6424,42200.0
2013-08-23 15:20:00,35.87,35.91,35.87,35.91,40600.0,28.6424,28.6744,28.6424,28.6744,40600.0
2013-08-23 15:25:00,35.92,35.97,35.92,35.97,105800.0,28.6823,28.7223,28.6823,28.7223,105800.0
2013-08-23 15:30:00,35.97,35.98,35.92,35.92,67600.0,28.7223,28.7302,28.6823,28.6823,67600.0
2013-08-23 15:35:00,35.93,35.97,35.93,35.95,71800.0,28.6903,28.7223,28.6903,28.7063,71800.0
2013-08-23 15:40:00,35.95,35.99,35.95,35.99,73200.0,28.7063,28.7382,28.7063,28.7382,73200.0
2013-08-23 15:45:00,35.99,36.03,35.98,36.01,154800.0,28.7382,28.7702,28.7302,28.7542,154800.0
2013-08-23 15:50:00,36.01,36.02,35.99,36.01,110600.0,28.7542,28.7622,28.7382,28.7542,110600.0
2013-08-23 15:55:00,36.01,36.05,35.98,35.99,334200.0,28.7542,28.7861,28.7302,28.7382,334200.0
2013-08-26 09:30:00,36.04,36.05,35.86,35.92,361200.0,28.7782,28.7861,28.6344,28.6823,361200.0
2013-08-26 09:35:00,35.89,35.91,35.8,35.87,99400.0,28.6584,28.6744,28.5865,28.6424,99400.0
2013-08-26 09:40:00,35.88,35.9,35.82,35.89,73400.0,28.6504,28.6664,28.6025,28.6584,73400.0
2013-08-26 09:45:00,35.9,35.99,35.88,35.97,75800.0,28.6664,28.7382,28.6504,28.7223,75800.0
2013-08-26 09:50:00,35.97,35.99,35.88,35.88,138400.0,28.7223,28.7382,28.6504,28.6504,138400.0
2013-08-26 09:55:00,35.88,35.91,35.86,35.87,64000.0,28.6504,28.6744,28.6344,28.6424,64000.0
2013-08-26 10:00:00,35.88,35.99,35.88,35.98,83800.0,28.6504,28.7382,28.6504,28.7302,83800.0
2013-08-26 10:05:00,35.98,35.99,35.94,35.97,31600.0,28.7302,28.7382,28.6983,28.7223,31600.0
2013-08-26 10:10:00,35.98,36.04,35.97,36.02,51200.0,28.7302,28.7782,28.7223,28.7622,51200.0
2013-08-26 10:15:00,36.01,36.04,35.98,35.98,37600.0,28.7542,28.7782,28.7302,28.7302,37600.0
2013-08-26 10:20:00,35.99,36.01,35.99,35.99,33000.0,28.7382,28.7542,28.7382,28.7382,33000.0
2013-08-26 10:25:00,36.01,36.02,35.99,35.99,25200.0,28.7542,28.7622,28.7382,28.7382,25200.0
2013-08-26 10:30:00,35.99,36.0,35.96,35.97,38000.0,28.7382,28.7462,28.7143,28.7223,38000.0
2013-08-26 10:35:00,35.97,36.0,35.96,36.0,19400.0,28.7223,28.7462,28.7143,28.7462,19400.0
2013-08-26 10:40:00,35.99,36.01,35.99,36.0,25800.0,28.7382,28.7542,28.7382,28.7462,25800.0
2013-08-26 10:45:00,36.0,36.01,35.98,36.01,96800.0,28.7462,28.7542,28.7302,28.7542,96800.0
2013-08-26 10:50:00,36.0,36.06,36.0,36.06,100800.0,28.7462,28.7941,28.7462,28.7941,100800.0
2013-08-26 10:55:00,36.06,36.06,36.02,36.06,52800.0,28.7941,28.7941,28.7622,28.7941,52800.0
2013-08-26 11:00:00,36.06,36.09,36.05,36.07,52800.0,28.7941,28.8181,28.7861,28.8021,52800.0
2013-08-26 11:05:00,36.07,36.07,35.99,36.0,33800.0,28.8021,28.8021,28.7382,28.7462,33800.0
2013-08-26 11:10:00,36.0,36.03,36.0,36.02,59600.0,28.7462,28.7702,28.7462,28.7622,59600.0
2013-08-26 11:15:00,36.02,36.02,35.99,36.0,36800.0,28.7622,28.7622,28.7382,28.7462,36800.0
2013-08-26 11:20:00,35.99,36.01,35.93,35.94,45400.0,28.7382,28.7542,28.6903,28.6983,45400.0
2013-08-26 11:25:00,35.94,35.96,35.93,35.93,37800.0,28.6983,28.7143,28.6903,28.6903,37800.0
2013-08-26 11:30:00,35.93,35.98,35.92,35.93,56600.0,28.6903,28.7302,28.6823,28.6903,56600.0
2013-08-26 11:35:00,35.94,35.94,35.88,35.88,29800.0,28.6983,28.6983,28.6504,28.6504,29800.0
2013-08-26 11:40:00,35.89,35.96,35.88,35.94,37400.0,28.6584,28.7143,28.6504,28.6983,37400.0
2013-08-26 11:45:00,35.93,35.96,35.92,35.96,20000.0,28.6903,28.7143,28.6823,28.7143,20000.0
2013-08-26 11:50:00,35.95,35.96,35.93,35.94,17400.0,28.7063,28.7143,28.6903,28.6983,17400.0
2013-08-26 11:55:00,35.94,35.95,35.92,35.94,27800.0,28.6983,28.7063,28.6823,28.6983,27800.0
2013-08-26 12:00:00,35.94,35.97,35.93,35.96,38200.0,28.6983,28.7223,28.6903,28.7143,38200.0
2013-08-26 12:05:00,35.97,35.97,35.93,35.93,35200.0,28.7223,28.7223,28.6903,28.6903,35200.0
2013-08-26 12:10:00,35.92,35.98,35.92,35.97,39200.0,28.6823,28.7302,28.6823,28.7223,39200.0
2013-08-26 12:15:00,35.97,35.98,35.94,35.98,24400.0,28.7223,28.7302,28.6983,28.7302,24400.0
2013-08-26 12:20:00,35.98,36.02,35.97,36.01,27400.0,28.7302,28.7622,28.7223,28.7542,27400.0
2013-08-26 12:25:00,36.02,36.02,35.97,35.99,44800.0,28.7622,28.7622,28.7223,28.7382,44800.0
2013-08-26 12:30:00,35.99,36.02,35.97,36.0,24400.0,28.7382,28.7622,28.7223,28.7462,24400.0
2013-08-26 12:35:00,36.0,36.01,35.98,35.99,29400.0,28.7462,28.7542,28.7302,28.7382,29400.0
2013-08-26 12:40:00,35.98,35.99,35.98,35.99,25000.0,28.7302,28.7382,28.7302,28.7382,25000.0
2013-08-26 12:45:00,36.0,36.01,35.99,35.99,20200.0,28.7462,28.7542,28.7382,28.7382,20200.0
2013-08-26 12:50:00,35.99,36.02,35.99,36.01,27000.0,28.7382,28.7622,28.7382,28.7542,27000.0
2013-08-26 12:55:00,36.01,36.02,36.01,36.02,12200.0,28.7542,28.7622,28.7542,28.7622,12200.0
2013-08-26 13:00:00,36.02,36.02,36.01,36.02,8200.0,28.7622,28.7622,28.7542,28.7622,8200.0
2013-08-26 13:05:00,36.02,36.03,36.01,36.02,34000.0,28.7622,28.7702,28.7542,28.7622,34000.0
2013-08-26 13:10:00,36.01,36.03,36.01,36.02,10200.0,28.7542,28.7702,28.7542,28.7622,10200.0
2013-08-26 13:15:00,36.02,36.02,36.0,36.0,21000.0,28.7622,28.7622,28.7462,28.7462,21000.0
2013-08-26 13:20:00,36.01,36.03,36.01,36.02,15400.0,28.7542,28.7702,28.7542,28.7622,15400.0
2013-08-26 13:25:00,36.01,36.02,35.99,35.99,34800.0,28.7542,28.7622,28.7382,28.7382,34800.0
2013-08-26 13:30:00,35.99,36.01,35.99,36.01,54800.0,28.7382,28.7542,28.7382,28.7542,54800.0
2013-08-26 13:35:00,36.01,36.02,35.99,35.99,29400.0,28.7542,28.7622,28.7382,28.7382,29400.0
2013-08-26 13:40:00,35.99,35.99,35.98,35.99,32200.0,28.7382,28.7382,28.7302,28.7382,32200.0
2013-08-26 13:45:00,35.99,36.01,35.99,36.0,39600.0,28.7382,28.7542,28.7382,28.7462,39600.0
2013-08-26 13:50:00,35.99,35.99,35.97,35.98,23600.0,28.7382,28.7382,28.7223,28.7302,23600.0
2013-08-26 13:55:00,35.98,36.01,35.98,36.01,33600.0,28.7302,28.7542,28.7302,28.7542,33600.0
2013-08-26 14:00:00,36.01,36.04,36.0,36.03,33600.0,28.7542,28.7782,28.7462,28.7702,33600.0
2013-08-26 14:05:00,36.03,36.05,36.03,36.04,28200.0,28.7702,28.7861,28.7702,28.7782,28200.0
2013-08-26 14:10:00,36.05,36.08,36.04,36.05,41800.0,28.7861,28.8101,28.7782,28.7861,41800.0
2013-08-26 14:15:00,36.04,36.05,36.04,36.05,23600.0,28.7782,28.7861,28.7782,28.7861,23600.0
2013-08-26 14:20:00,36.05,36.07,36.04,36.05,31400.0,28.7861,28.8021,28.7782,28.7861,31400.0
2013-08-26 14:25:00,36.04,36.08,36.03,36.05,25800.0,28.7782,28.8101,28.7702,28.7861,25800.0
2013-08-26 14:30:00,36.05,36.06,36.02,36.03,47000.0,28.7861,28.7941,28.7622,28.7702,47000.0
2013-08-26 14:35:00,36.02,36.03,36.0,36.0,30400.0,28.7622,28.7702,28.7462,28.7462,30400.0
2013-08-26 14:40:00,36.0,36.05,35.99,36.04,74800.0,28.7462,28.7861,28.7382,28.7782,74800.0
2013-08-26 14:45:00,36.03,36.07,36.03,36.07,68400.0,28.7702,28.8021,28.7702,28.8021,68400.0
2013-08-26 14:50:00,36.07,36.1,36.06,36.08,42400.0,28.8021,28.8261,28.7941,28.8101,42400.0
2013-08-26 14:55:00,36.09,36.1,36.09,36.1,40200.0,28.8181,28.8261,28.8181,28.8261,40200.0
2013-08-26 15:00:00,36.1,36.1,36.08,36.1,46000.0,28.8261,28.8261,28.8101,28.8261,46000.0
2013-08-26 15:05:00,36.1,36.1,36.07,36.07,70400.0,28.8261,28.8261,28.8021,28.8021,70400.0
2013-08-26 15:10:00,36.08,36.08,35.99,36.0,171200.0,28.8101,28.8101,28.7382,28.7462,171200.0
2013-08-26 15:15:00,35.99,36.02,35.97,36.01,120200.0,28.7382,28.7622,28.7223,28.7542,120200.0
2013-08-26 15:20:00,36.01,36.01,35.92,35.95,195800.0,28.7542,28.7542,28.6823,28.7063,195800.0
2013-08-26 15:25:00,35.95,35.96,35.89,35.96,120000.0,28.7063,28.7143,28.6584,28.7143,120000.0
2013-08-26 15:30:00,35.96,36.0,35.95,35.99,92800.0,28.7143,28.7462,28.7063,28.7382,92800.0
2013-08-26 15:35:00,35.99,35.99,35.96,35.98,95000.0,28.7382,28.7382,28.7143,28.7302,95000.0
2013-08-26 15:40:00,35.98,36.03,35.97,35.99,94200.0,28.7302,28.7702,28.7223,28.7382,94200.0
2013-08-26 15:45:00,35.99,36.01,35.96,35.98,143600.0,28.7382,28.7542,28.7143,28.7302,143600.0
2013-08-26 15:50:00,35.97,35.98,35.93,35.97,136800.0,28.7223,28.7302,28.6903,28.7223,136800.0
2013-08-26 15:55:00,35.98,35.98,35.93,35.95,213000.0,28.7302,28.7302,28.6903,28.7063,213000.0
2013-08-27 09:30:00,35.46,35.54,35.32,35.43,300000.0,28.315,28.3789,28.2032,28.2911,300000.0
2013-08-27 09:35:00,35.46,35.65,35.4,35.53,238400.0,28.315,28.4667,28.2671,28.3709,238400.0
2013-08-27 09:40:00,35.54,35.67,35.54,35.64,172000.0,28.3789,28.4827,28.3789,28.4588,172000.0
2013-08-27 09:45:00,35.64,35.65,35.58,35.62,98200.0,28.4588,28.4667,28.4108,28.4428,98200.0
2013-08-27 09:50:00,35.62,35.69,35.62,35.66,67600.0,28.4428,28.4987,28.4428,28.4747,67600.0
2013-08-27 09:55:00,35.64,35.65,35.59,35.6,66200.0,28.4588,28.4667,28.4188,28.4268,66200.0
2013-08-27 10:00:00,35.6,35.68,35.52,35.55,110600.0,28.4268,28.4907,28.3629,28.3869,110600.0
2013-08-27 10:05:00,35.55,35.56,35.48,35.49,90800.0,28.3869,28.3949,28.331,28.339,90800.0
2013-08-27 10:10:00,35.49,35.54,35.47,35.47,61200.0,28.339,28.3789,28.323,28.323,61200.0
2013-08-27 10:15:00,35.46,35.47,35.38,35.42,140800.0,28.315,28.323,28.2511,28.2831,140800.0
2013-08-27 10:20:00,35.42,35.44,35.38,35.39,70800.0,28.2831,28.2991,28.2511,28.2591,70800.0
2013-08-27 10:25:00,35.38,35.39,35.32,35.35,108200.0,28.2511,28.2591,28.2032,28.2272,108200.0
2013-08-27 10:30:00,35.35,35.38,35.29,35.31,158000.0,28.2272,28.2511,28.1793,28.1952,158000.0
2013-08-27 10:35:00,35.31,35.42,35.29,35.41,71600.0,28.1952,28.2831,28.1793,28.2751,71600.0
2013-08-27 10:40:00,35.41,35.48,35.41,35.47,78600.0,28.2751,28.331,28.2751,28.323,78600.0
2013-08-27 10:45:00,35.47,35.47,35.4,35.4,59200.0,28.323,28.323,28.2671,28.2671,59200.0
2013-08-27 10:50:00,35.41,35.41,35.31,35.35,109400.0,28.2751,28.2751,28.1952,28.2272,109400.0
2013-08-27 10:55:00,35.34,35.49,35.33,35.49,90800.0,28.2192,28.339,28.2112,28.339,90800.0
2013-08-27 11:00:00,35.49,35.49,35.44,35.45,53600.0,28.339,28.339,28.2991,28.307,53600.0
2013-08-27 11:05:00,35.45,35.48,35.44,35.47,83400.0,28.307,28.331,28.2991,28.323,83400.0
2013-08-27 11:10:00,35.47,35.49,35.46,35.46,50000.0,28.323,28.339,28.315,28.315,50000.0
2013-08-27 11:15:00,35.47,35.54,35.45,35.51,36000.0,28.323,28.3789,28.307,28.3549,36000.0
2013-08-27 11:20:00,35.51,35.56,35.51,35.55,60400.0,28.3549,28.3949,28.3549,28.3869,60400.0
2013-08-27 11:25:00,35.55,35.63,35.54,35.6,94400.0,28.3869,28.4508,28.3789,28.4268,94400.0
2013-08-27 11:30:00,35.6,35.63,35.59,35.6,127000.0,28.4268,28.4508,28.4188,28.4268,127000.0
2013-08-27 11:35:00,35.6,35.61,35.49,35.49,212200.0,28.4268,28.4348,28.339,28.339,212200.0
2013-08-27 11:40:00,35.49,35.49,35.43,35.43,45200.0,28.339,28.339,28.2911,28.2911,45200.0
2013-08-27 11:45:00,35.43,35.45,35.41,35.42,34600.0,28.2911,28.307,28.2751,28.2831,34600.0
2013-08-27 11:50:00,35.42,35.45,35.41,35.42,59000.0,28.2831,28.307,28.2751,28.2831,59000.0
2013-08-27 11:55:00,35.41,35.45,35.4,35.43,38400.0,28.2751,28.307,28.2671,28.2911,38400.0
2013-08-27 12:00:00,35.42,35.43,35.34,35.35,48200.0,28.2831,28.2911,28.2192,28.2272,48200.0
2013-08-27 12:05:00,35.35,35.35,35.31,35.33,67000.0,28.2272,28.2272,28.1952,28.2112,67000.0
2013-08-27 12:10:00,35.32,35.33,35.27,35.28,62800.0,28.2032,28.2112,28.1633,28.1713,62800.0
2013-08-27 12:15:00,35.27,35.3,35.26,35.27,57000.0,28.1633,28.1873,28.1553,28.1633,57000.0
2013-08-27 12:20:00,35.26,35.27,35.24,35.24,91000.0,28.1553,28.1633,28.1394,28.1394,91000.0
2013-08-27 12:25:00,35.24,35.25,35.22,35.24,51800.0,28.1394,28.1473,28.1234,28.1394,51800.0
2013-08-27 12:30:00,35.25,35.27,35.22,35.27,70400.0,28.1473,28.1633,28.1234,28.1633,70400.0
2013-08-27 12:35:00,35.27,35.3,35.26,35.29,52600.0,28.1633,28.1873,28.1553,28.1793,52600.0
2013-08-27 12:40:00,35.29,35.29,35.22,35.27,82200.0,28.1793,28.1793,28.1234,28.1633,82200.0
2013-08-27 12:45:00,35.27,35.3,35.24,35.3,67000.0,28.1633,28.1873,28.1394,28.1873,67000.0
2013-08-27 12:50:00,35.29,35.31,35.27,35.3,73400.0,28.1793,28.1952,28.1633,28.1873,73400.0
2013-08-27 12:55:00,35.3,35.3,35.2,35.2,100400.0,28.1873,28.1873,28.1074,28.1074,100400.0
2013-08-27 13:00:00,35.2,35.22,35.17,35.21,74800.0,28.1074,28.1234,28.0835,28.1154,74800.0
2013-08-27 13:05:00,35.21,35.24,35.21,35.24,46200.0,28.1154,28.1394,28.1154,28.1394,46200.0
2013-08-27 13:10:00,35.24,35.26,35.23,35.24,40800.0,28.1394,28.1553,28.1314,28.1394,40800.0
2013-08-27 13:15:00,35.23,35.24,35.17,35.18,51200.0,28.1314,28.1394,28.0835,28.0914,51200.0
2013-08-27 13:20:00,35.18,35.18,35.13,35.14,54000.0,28.0914,28.0914,28.0515,28.0595,54000.0
2013-08-27 13:25:00,35.14,35.16,35.09,35.12,111200.0,28.0595,28.0755,28.0196,28.0435,111200.0
2013-08-27 13:30:00,35.12,35.19,35.12,35.19,52400.0,28.0435,28.0994,28.0435,28.0994,52400.0
2013-08-27 13:35:00,35.19,35.24,35.19,35.2,99600.0,28.0994,28.1394,28.0994,28.1074,99600.0
2013-08-27 13:40:00,35.2,35.24,35.19,35.24,54000.0,28.1074,28.1394,28.0994,28.1394,54000.0
2013-08-27 13:45:00,35.24,35.24,35.21,35.21,64400.0,28.1394,28.1394,28.1154,28.1154,64400.0
2013-08-27 13:50:00,35.21,35.26,35.19,35.21,72000.0,28.1154,28.1553,28.0994,28.1154,72000.0
2013-08-27 13:55:00,35.21,35.22,35.17,35.2,74600.0,28.1154,28.1234,28.0835,28.1074,74600.0
2013-08-27 14:00:00,35.2,35.23,35.18,35.23,106600.0,28.1074,28.1314,28.0914,28.1314,106600.0
2013-08-27 14:05:00,35.23,35.24,35.19,35.21,79600.0,28.1314,28.1394,28.0994,28.1154,79600.0
2013-08-27 14:10:00,35.21,35.24,35.19,35.19,92200.0,28.1154,28.1394,28.0994,28.0994,92200.0
2013-08-27 14:15:00,35.19,35.22,35.19,35.21,46400.0,28.0994,28.1234,28.0994,28.1154,46400.0
2013-08-27 14:20:00,35.21,35.21,35.11,35.13,121000.0,28.1154,28.1154,28.0355,28.0515,121000.0
2013-08-27 14:25:00,35.14,35.19,35.13,35.19,99400.0,28.0595,28.0994,28.0515,28.0994,99400.0
2013-08-27 14:30:00,35.19,35.21,35.19,35.19,87200.0,28.0994,28.1154,28.0994,28.0994,87200.0
2013-08-27 14:35:00,35.19,35.2,35.15,35.2,61400.0,28.0994,28.1074,28.0675,28.1074,61400.0
2013-08-27 14:40:00,35.2,35.27,35.19,35.25,80600.0,28.1074,28.1633,28.0994,28.1473,80600.0
2013-08-27 14:45:00,35.25,35.27,35.22,35.22,64600.0,28.1473,28.1633,28.1234,28.1234,64600.0
2013-08-27 14:50:00,35.22,35.22,35.17,35.18,80200.0,28.1234,28.1234,28.0835,28.0914,80200.0
2013-08-27 14:55:00,35.18,35.24,35.17,35.17,111800.0,28.0914,28.1394,28.0835,28.0835,111800.0
2013-08-27 15:00:00,35.17,35.21,35.16,35.2,87200.0,28.0835,28.1154,28.0755,28.1074,87200.0
2013-08-27 15:05:00,35.2,35.24,35.17,35.18,93800.0,28.1074,28.1394,28.0835,28.0914,93800.0
2013-08-27 15:10:00,35.18,35.18,35.12,35.13,88600.0,28.0914,28.0914,28.0435,28.0515,88600.0
2013-08-27 15:15:00,35.13,35.15,35.07,35.09,106000.0,28.0515,28.0675,28.0036,28.0196,106000.0
2013-08-27 15:20:00,35.09,35.15,35.09,35.09,111400.0,28.0196,28.0675,28.0196,28.0196,111400.0
2013-08-27 15:25:00,35.08,35.1,35.06,35.08,119400.0,28.0116,28.0276,27.9956,28.0116,119400.0
2013-08-27 15:30:00,35.08,35.1,35.07,35.08,162600.0,28.0116,28.0276,28.0036,28.0116,162600.0
2013-08-27 15:35:00,35.08,35.13,35.07,35.1,172400.0,28.0116,28.0515,28.0036,28.0276,172400.0
2013-08-27 15:40:00,35.09,35.11,35.09,35.09,128000.0,28.0196,28.0355,28.0196,28.0196,128000.0
2013-08-27 15:45:00,35.09,35.13,35.08,35.13,153800.0,28.0196,28.0515,28.0116,28.0515,153800.0
2013-08-27 15:50:00,35.12,35.13,35.07,35.07,174800.0,28.0435,28.0515,28.0036,28.0036,174800.0
2013-08-27 15:55:00,35.07,35.1,35.06,35.06,382400.0,28.0036,28.0276,27.9956,27.9956,382400.0
2013-08-28 09:30:00,35.08,35.08,34.94,34.99,349600.0,28.0116,28.0116,27.8998,27.9397,349600.0
2013-08-28 09:35:00,34.98,35.16,34.93,35.12,157800.0,27.9317,28.0755,27.8918,28.0435,157800.0
2013-08-28 09:40:00,35.13,35.28,35.1,35.28,119000.0,28.0515,28.1713,28.0276,28.1713,119000.0
2013-08-28 09:45:00,35.27,35.29,35.24,35.29,95200.0,28.1633,28.1793,28.1394,28.1793,95200.0
2013-08-28 09:50:00,35.29,35.36,35.27,35.27,96400.0,28.1793,28.2352,28.1633,28.1633,96400.0
2013-08-28 09:55:00,35.27,35.3,35.24,35.3,38000.0,28.1633,28.1873,28.1394,28.1873,38000.0
2013-08-28 10:00:00,35.3,35.35,35.26,35.32,98200.0,28.1873,28.2272,28.1553,28.2032,98200.0
2013-08-28 10:05:00,35.32,35.33,35.29,35.3,63600.0,28.2032,28.2112,28.1793,28.1873,63600.0
2013-08-28 10:10:00,35.31,35.38,35.28,35.37,75200.0,28.1952,28.2511,28.1713,28.2432,75200.0
2013-08-28 10:15:00,35.38,35.44,35.38,35.42,102000.0,28.2511,28.2991,28.2511,28.2831,102000.0
2013-08-28 10:20:00,35.43,35.48,35.38,35.42,201600.0,28.2911,28.331,28.2511,28.2831,201600.0
2013-08-28 10:25:00,35.42,35.44,35.39,35.41,79600.0,28.2831,28.2991,28.2591,28.2751,79600.0
2013-08-28 10:30:00,35.41,35.47,35.41,35.46,88800.0,28.2751,28.323,28.2751,28.315,88800.0
2013-08-28 10:35:00,35.46,35.52,35.43,35.48,67000.0,28.315,28.3629,28.2911,28.331,67000.0
2013-08-28 10:40:00,35.48,35.5,35.44,35.47,49400.0,28.331,28.347,28.2991,28.323,49400.0
2013-08-28 10:45:00,35.46,35.49,35.44,35.45,75800.0,28.315,28.339,28.2991,28.307,75800.0
2013-08-28 10:50:00,35.44,35.47,35.41,35.47,49000.0,28.2991,28.323,28.2751,28.323,49000.0
2013-08-28 10:55:00,35.47,35.54,35.47,35.53,68600.0,28.323,28.3789,28.323,28.3709,68600.0
2013-08-28 11:00:00,35.54,35.55,35.51,35.54,59400.0,28.3789,28.3869,28.3549,28.3789,59400.0
2013-08-28 11:05:00,35.53,35.54,35.48,35.49,37600.0,28.3709,28.3789,28.331,28.339,37600.0
2013-08-28 11:10:00,35.49,35.51,35.45,35.45,53400.0,28.339,28.3549,28.307,28.307,53400.0
2013-08-28 11:15:00,35.45,35.45,35.41,35.41,56400.0,28.307,28.307,28.2751,28.2751,56400.0
2013-08-28 11:20:00,35.42,35.44,35.39,35.4,64000.0,28.2831,28.2991,28.2591,28.2671,64000.0
2013-08-28 11:25:00,35.41,35.44,35.38,35.38,46600.0,28.2751,28.2991,28.2511,28.2511,46600.0
2013-08-28 11:30:00,35.4,35.4,35.36,35.39,50800.0,28.2671,28.2671,28.2352,28.2591,50800.0
2013-08-28 11:35:00,35.4,35.42,35.38,35.41,34600.0,28.2671,28.2831,28.2511,28.2751,34600.0
2013-08-28 11:40:00,35.41,35.47,35.39,35.47,30800.0,28.2751,28.323,28.2591,28.323,30800.0
2013-08-28 11:45:00,35.47,35.49,35.43,35.46,36200.0,28.323,28.339,28.2911,28.315,36200.0
2013-08-28 11:50:00,35.46,35.55,35.46,35.51,86600.0,28.315,28.3869,28.315,28.3549,86600.0
2013-08-28 11:55:00,35.52,35.57,35.5,35.55,48200.0,28.3629,28.4029,28.347,28.3869,48200.0
2013-08-28 12:00:00,35.55,35.56,35.48,35.5,46600.0,28.3869,28.3949,28.331,28.347,46600.0
2013-08-28 12:05:00,35.5,35.52,35.49,35.51,44400.0,28.347,28.3629,28.339,28.3549,44400.0
2013-08-28 12:10:00,35.49,35.53,35.48,35.53,58200.0,28.339,28.3709,28.331,28.3709,58200.0
2013-08-28 12:15:00,35.54,35.56,35.52,35.54,38400.0,28.3789,28.3949,28.3629,28.3789,38400.0
2013-08-28 12:20:00,35.55,35.59,35.55,35.59,47000.0,28.3869,28.4188,28.3869,28.4188,47000.0
2013-08-28 12:25:00,35.59,35.6,35.59,35.6,36000.0,28.4188,28.4268,28.4188,28.4268,36000.0
2013-08-28 12:30:00,35.6,35.6,35.57,35.58,35000.0,28.4268,28.4268,28.4029,28.4108,35000.0
2013-08-28 12:35:00,35.58,35.6,35.58,35.59,18600.0,28.4108,28.4268,28.4108,28.4188,18600.0
2013-08-28 12:40:00,35.6,35.6,35.58,35.6,23200.0,28.4268,28.4268,28.4108,28.4268,23200.0
2013-08-28 12:45:00,35.6,35.62,35.58,35.6,29600.0,28.4268,28.4428,28.4108,28.4268,29600.0
2013-08-28 12:50:00,35.6,35.63,35.6,35.63,42600.0,28.4268,28.4508,28.4268,28.4508,42600.0
2013-08-28 12:55:00,35.63,35.66,35.62,35.62,39600.0,28.4508,28.4747,28.4428,28.4428,39600.0
2013-08-28 13:00:00,35.62,35.66,35.62,35.66,42600.0,28.4428,28.4747,28.4428,28.4747,42600.0
2013-08-28 13:05:00,35.66,35.66,35.63,35.63,32400.0,28.4747,28.4747,28.4508,28.4508,32400.0
2013-08-28 13:10:00,35.63,35.63,35.6,35.6,58200.0,28.4508,28.4508,28.4268,28.4268,58200.0
2013-08-28 13:15:00,35.6,35.6,35.56,35.57,68800.0,28.4268,28.4268,28.3949,28.4029,68800.0
2013-08-28 13:20:00,35.57,35.6,35.54,35.6,75600.0,28.4029,28.4268,28.3789,28.4268,75600.0
2013-08-28 13:25:00,35.6,35.66,35.6,35.66,57200.0,28.4268,28.4747,28.4268,28.4747,57200.0
2013-08-28 13:30:00,35.66,35.66,35.56,35.56,44200.0,28.4747,28.4747,28.3949,28.3949,44200.0
2013-08-28 13:35:00,35.56,35.57,35.54,35.56,82400.0,28.3949,28.4029,28.3789,28.3949,82400.0
2013-08-28 13:40:00,35.56,35.57,35.55,35.57,28800.0,28.3949,28.4029,28.3869,28.4029,28800.0
2013-08-28 13:45:00,35.57,35.59,35.55,35.58,46600.0,28.4029,28.4188,28.3869,28.4108,46600.0
2013-08-28 13:50:00,35.57,35.58,35.55,35.56,47200.0,28.4029,28.4108,28.3869,28.3949,47200.0
2013-08-28 13:55:00,35.56,35.59,35.56,35.59,61200.0,28.3949,28.4188,28.3949,28.4188,61200.0
2013-08-28 14:00:00,35.59,35.59,35.54,35.54,53800.0,28.4188,28.4188,28.3789,28.3789,53800.0
2013-08-28 14:05:00,35.54,35.54,35.49,35.5,49800.0,28.3789,28.3789,28.339,28.347,49800.0
2013-08-28 14:10:00,35.49,35.49,35.46,35.48,76400.0,28.339,28.339,28.315,28.331,76400.0
2013-08-28 14:15:00,35.49,35.53,35.49,35.51,94400.0,28.339,28.3709,28.339,28.3549,94400.0
2013-08-28 14:20:00,35.52,35.55,35.52,35.52,42400.0,28.3629,28.3869,28.3629,28.3629,42400.0
2013-08-28 14:25:00,35.52,35.54,35.5,35.52,39000.0,28.3629,28.3789,28.347,28.3629,39000.0
2013-08-28 14:30:00,35.51,35.54,35.51,35.52,43600.0,28.3549,28.3789,28.3549,28.3629,43600.0
2013-08-28 14:35:00,35.52,35.54,35.52,35.52,100000.0,28.3629,28.3789,28.3629,28.3629,100000.0
2013-08-28 14:40:00,35.52,35.55,35.52,35.52,53400.0,28.3629,28.3869,28.3629,28.3629,53400.0
2013-08-28 14:45:00,35.52,35.57,35.52,35.56,92800.0,28.3629,28.4029,28.3629,28.3949,92800.0
2013-08-28 14:50:00,35.55,35.56,35.54,35.55,37600.0,28.3869,28.3949,28.3789,28.3869,37600.0
2013-08-28 14:55:00,35.55,35.55,35.51,35.51,36200.0,28.3869,28.3869,28.3549,28.3549,36200.0
2013-08-28 15:00:00,35.52,35.53,35.51,35.52,60600.0,28.3629,28.3709,28.3549,28.3629,60600.0
2013-08-28 15:05:00,35.52,35.53,35.5,35.52,107400.0,28.3629,28.3709,28.347,28.3629,107400.0
2013-08-28 15:10:00,35.53,35.56,35.52,35.54,156400.0,28.3709,28.3949,28.3629,28.3789,156400.0
2013-08-28 15:15:00,35.55,35.56,35.52,35.52,36800.0,28.3869,28.3949,28.3629,28.3629,36800.0
2013-08-28 15:20:00,35.51,35.57,35.51,35.56,83600.0,28.3549,28.4029,28.3549,28.3949,83600.0
2013-08-28 15:25:00,35.55,35.57,35.55,35.57,52600.0,28.3869,28.4029,28.3869,28.4029,52600.0
2013-08-28 15:30:00,35.57,35.59,35.57,35.58,67800.0,28.4029,28.4188,28.4029,28.4108,67800.0
2013-08-28 15:35:00,35.58,35.6,35.56,35.57,78600.0,28.4108,28.4268,28.3949,28.4029,78600.0
2013-08-28 15:40:00,35.57,35.57,35.52,35.56,131000.0,28.4029,28.4029,28.3629,28.3949,131000.0
2013-08-28 15:45:00,35.56,35.56,35.51,35.52,131400.0,28.3949,28.3949,28.3549,28.3629,131400.0
2013-08-28 15:50:00,35.52,35.54,35.51,35.52,116400.0,28.3629,28.3789,28.3549,28.3629,116400.0
2013-08-28 15:55:00,35.53,35.53,35.48,35.49,302400.0,28.3709,28.3709,28.331,28.339,302400.0
2013-08-29 09:30:00,35.32,35.62,35.25,35.62,248600.0,28.2032,28.4428,28.1473,28.4428,248600.0
2013-08-29 09:35:00,35.62,35.73,35.62,35.69,94200.0,28.4428,28.5306,28.4428,28.4987,94200.0
2013-08-29 09:40:00,35.71,35.72,35.64,35.71,61800.0,28.5146,28.5226,28.4588,28.5146,61800.0
2013-08-29 09:45:00,35.7,35.74,35.65,35.65,62400.0,28.5067,28.5386,28.4667,28.4667,62400.0
2013-08-29 09:50:00,35.64,35.67,35.6,35.65,92000.0,28.4588,28.4827,28.4268,28.4667,92000.0
2013-08-29 09:55:00,35.66,35.68,35.6,35.63,46400.0,28.4747,28.4907,28.4268,28.4508,46400.0
2013-08-29 10:00:00,35.63,35.67,35.55,35.56,64000.0,28.4508,28.4827,28.3869,28.3949,64000.0
2013-08-29 10:05:00,35.56,35.66,35.56,35.66,103800.0,28.3949,28.4747,28.3949,28.4747,103800.0
2013-08-29 10:10:00,35.67,35.74,35.66,35.72,57600.0,28.4827,28.5386,28.4747,28.5226,57600.0
2013-08-29 10:15:00,35.75,35.76,35.68,35.72,54000.0,28.5466,28.5546,28.4907,28.5226,54000.0
2013-08-29 10:20:00,35.72,35.76,35.69,35.7,53800.0,28.5226,28.5546,28.4987,28.5067,53800.0
2013-08-29 10:25:00,35.7,35.74,35.69,35.73,50400.0,28.5067,28.5386,28.4987,28.5306,50400.0
2013-08-29 10:30:00,35.73,35.81,35.72,35.81,68000.0,28.5306,28.5945,28.5226,28.5945,68000.0
2013-08-29 10:35:00,35.81,35.85,35.78,35.84,63800.0,28.5945,28.6264,28.5705,28.6185,63800.0
2013-08-29 10:40:00,35.84,35.88,35.81,35.88,91800.0,28.6185,28.6504,28.5945,28.6504,91800.0
2013-08-29 10:45:00,35.88,35.91,35.84,35.84,76600.0,28.6504,28.6744,28.6185,28.6185,76600.0
2013-08-29 10:50:00,35.84,35.86,35.83,35.86,63400.0,28.6185,28.6344,28.6105,28.6344,63400.0
2013-08-29 10:55:00,35.86,35.88,35.82,35.82,37200.0,28.6344,28.6504,28.6025,28.6025,37200.0
2013-08-29 11:00:00,35.82,35.84,35.81,35.81,52600.0,28.6025,28.6185,28.5945,28.5945,52600.0
2013-08-29 11:05:00,35.81,35.83,35.78,35.78,32800.0,28.5945,28.6105,28.5705,28.5705,32800.0
2013-08-29 11:10:00,35.78,35.82,35.77,35.82,28000.0,28.5705,28.6025,28.5626,28.6025,28000.0
2013-08-29 11:15:00,35.82,35.84,35.81,35.84,36200.0,28.6025,28.6185,28.5945,28.6185,36200.0
2013-08-29 11:20:00,35.83,35.87,35.83,35.84,49800.0,28.6105,28.6424,28.6105,28.6185,49800.0
2013-08-29 11:25:00,35.83,35.86,35.82,35.85,39600.0,28.6105,28.6344,28.6025,28.6264,39600.0
2013-08-29 11:30:00,35.85,35.9,35.83,35.83,95800.0,28.6264,28.6664,28.6105,28.6105,95800.0
2013-08-29 11:35:00,35.84,35.87,35.82,35.86,39800.0,28.6185,28.6424,28.6025,28.6344,39800.0
2013-08-29 11:40:00,35.87,35.88,35.83,35.87,40400.0,28.6424,28.6504,28.6105,28.6424,40400.0
2013-08-29 11:45:00,35.87,35.89,35.87,35.87,43400.0,28.6424,28.6584,28.6424,28.6424,43400.0
2013-08-29 11:50:00,35.88,35.88,35.85,35.85,30600.0,28.6504,28.6504,28.6264,28.6264,30600.0
2013-08-29 11:55:00,35.85,35.9,35.84,35.88,39400.0,28.6264,28.6664,28.6185,28.6504,39400.0
2013-08-29 12:00:00,35.88,35.89,35.88,35.89,38400.0,28.6504,28.6584,28.6504,28.6584,38400.0
2013-08-29 12:05:00,35.89,35.92,35.88,35.88,38200.0,28.6584,28.6823,28.6504,28.6504,38200.0
2013-08-29 12:10:00,35.87,35.87,35.81,35.85,42800.0,28.6424,28.6424,28.5945,28.6264,42800.0
2013-08-29 12:15:00,35.84,35.87,35.83,35.87,65000.0,28.6185,28.6424,28.6105,28.6424,65000.0
2013-08-29 12:20:00,35.85,35.85,35.84,35.85,32400.0,28.6264,28.6264,28.6185,28.6264,32400.0
2013-08-29 12:25:00,35.85,35.87,35.85,35.86,36200.0,28.6264,28.6424,28.6264,28.6344,36200.0
2013-08-29 12:30:00,35.85,35.87,35.82,35.82,62400.0,28.6264,28.6424,28.6025,28.6025,62400.0
2013-08-29 12:35:00,35.81,35.81,35.79,35.8,33600.0,28.5945,28.5945,28.5785,28.5865,33600.0
2013-08-29 12:40:00,35.81,35.82,35.8,35.8,21400.0,28.5945,28.6025,28.5865,28.5865,21400.0
2013-08-29 12:45:00,35.8,35.82,35.79,35.82,27800.0,28.5865,28.6025,28.5785,28.6025,27800.0
2013-08-29 12:50:00,35.83,35.83,35.8,35.8,13800.0,28.6105,28.6105,28.5865,28.5865,13800.0
2013-08-29 12:55:00,35.8,35.82,35.79,35.82,20200.0,28.5865,28.6025,28.5785,28.6025,20200.0
2013-08-29 13:00:00,35.83,35.83,35.8,35.83,10600.0,28.6105,28.6105,28.5865,28.6105,10600.0
2013-08-29 13:05:00,35.83,35.85,35.83,35.83,23400.0,28.6105,28.6264,28.6105,28.6105,23400.0
2013-08-29 13:10:00,35.84,35.84,35.81,35.82,34800.0,28.6185,28.6185,28.5945,28.6025,34800.0
2013-08-29 13:15:00,35.83,35.84,35.81,35.83,31800.0,28.6105,28.6185,28.5945,28.6105,31800.0
2013-08-29 13:20:00,35.83,35.83,35.77,35.77,28400.0,28.6105,28.6105,28.5626,28.5626,28400.0
2013-08-29 13:25:00,35.77,35.81,35.74,35.8,74600.0,28.5626,28.5945,28.5386,28.5865,74600.0
2013-08-29 13:30:00,35.8,35.8,35.74,35.74,29200.0,28.5865,28.5865,28.5386,28.5386,29200.0
2013-08-29 13:35:00,35.75,35.76,35.73,35.74,44000.0,28.5466,28.5546,28.5306,28.5386,44000.0
2013-08-29 13:40:00,35.74,35.78,35.74,35.77,30400.0,28.5386,28.5705,28.5386,28.5626,30400.0
2013-08-29 13:45:00,35.77,35.79,35.76,35.77,45800.0,28.5626,28.5785,28.5546,28.5626,45800.0
2013-08-29 13:50:00,35.77,35.79,35.73,35.73,37200.0,28.5626,28.5785,28.5306,28.5306,37200.0
2013-08-29 13:55:00,35.74,35.77,35.73,35.75,20800.0,28.5386,28.5626,28.5306,28.5466,20800.0
2013-08-29 14:00:00,35.74,35.8,35.73,35.78,38400.0,28.5386,28.5865,28.5306,28.5705,38400.0
2013-08-29 14:05:00,35.78,35.81,35.76,35.81,39400.0,28.5705,28.5945,28.5546,28.5945,39400.0
2013-08-29 14:10:00,35.81,35.83,35.8,35.82,40400.0,28.5945,28.6105,28.5865,28.6025,40400.0
2013-08-29 14:15:00,35.82,35.82,35.76,35.76,32800.0,28.6025,28.6025,28.5546,28.5546,32800.0
2013-08-29 14:20:00,35.76,35.83,35.76,35.82,46800.0,28.5546,28.6105,28.5546,28.6025,46800.0
2013-08-29 14:25:00,35.82,35.83,35.77,35.78,41400.0,28.6025,28.6105,28.5626,28.5705,41400.0
2013-08-29 14:30:00,35.79,35.81,35.79,35.8,35400.0,28.5785,28.5945,28.5785,28.5865,35400.0
2013-08-29 14:35:00,35.8,35.82,35.79,35.8,53200.0,28.5865,28.6025,28.5785,28.5865,53200.0
2013-08-29 14:40:00,35.8,35.84,35.8,35.83,43800.0,28.5865,28.6185,28.5865,28.6105,43800.0
2013-08-29 14:45:00,35.83,35.85,35.83,35.84,44000.0,28.6105,28.6264,28.6105,28.6185,44000.0
2013-08-29 14:50:00,35.84,35.87,35.83,35.87,59000.0,28.6185,28.6424,28.6105,28.6424,59000.0
2013-08-29 14:55:00,35.87,35.9,35.87,35.9,91000.0,28.6424,28.6664,28.6424,28.6664,91000.0
2013-08-29 15:00:00,35.9,35.9,35.82,35.84,95400.0,28.6664,28.6664,28.6025,28.6185,95400.0
2013-08-29 15:05:00,35.84,35.84,35.77,35.8,44600.0,28.6185,28.6185,28.5626,28.5865,44600.0
2013-08-29 15:10:00,35.81,35.82,35.79,35.82,68000.0,28.5945,28.6025,28.5785,28.6025,68000.0
2013-08-29 15:15:00,35.82,35.83,35.77,35.77,144000.0,28.6025,28.6105,28.5626,28.5626,144000.0
2013-08-29 15:20:00,35.77,35.77,35.72,35.72,79400.0,28.5626,28.5626,28.5226,28.5226,79400.0
2013-08-29 15:25:00,35.72,35.73,35.67,35.67,79400.0,28.5226,28.5306,28.4827,28.4827,79400.0
2013-08-29 15:30:00,35.67,35.69,35.66,35.67,164200.0,28.4827,28.4987,28.4747,28.4827,164200.0
2013-08-29 15:35:00,35.67,35.71,35.66,35.69,97000.0,28.4827,28.5146,28.4747,28.4987,97000.0
2013-08-29 15:40:00,35.68,35.69,35.65,35.66,120000.0,28.4907,28.4987,28.4667,28.4747,120000.0
2013-08-29 15:45:00,35.67,35.69,35.65,35.67,107400.0,28.4827,28.4987,28.4667,28.4827,107400.0
2013-08-29 15:50:00,35.67,35.67,35.64,35.65,149200.0,28.4827,28.4827,28.4588,28.4667,149200.0
2013-08-29 15:55:00,35.65,35.66,35.59,35.59,408800.0,28.4667,28.4747,28.4188,28.4188,408800.0
2013-08-30 09:30:00,35.69,35.7,35.5,35.5,158800.0,28.4987,28.5067,28.347,28.347,158800.0
2013-08-30 09:35:00,35.47,35.51,35.38,35.44,76600.0,28.323,28.3549,28.2511,28.2991,76600.0
2013-08-30 09:40:00,35.44,35.45,35.4,35.43,113000.0,28.2991,28.307,28.2671,28.2911,113000.0
2013-08-30 09:45:00,35.42,35.49,35.39,35.44,90400.0,28.2831,28.339,28.2591,28.2991,90400.0
2013-08-30 09:50:00,35.47,35.49,35.43,35.49,55200.0,28.323,28.339,28.2911,28.339,55200.0
2013-08-30 09:55:00,35.49,35.49,35.41,35.45,66600.0,28.339,28.339,28.2751,28.307,66600.0
2013-08-30 10:00:00,35.45,35.46,35.38,35.41,104200.0,28.307,28.315,28.2511,28.2751,104200.0
2013-08-30 10:05:00,35.42,35.42,35.38,35.42,44800.0,28.2831,28.2831,28.2511,28.2831,44800.0
2013-08-30 10:10:00,35.42,35.42,35.38,35.41,98000.0,28.2831,28.2831,28.2511,28.2751,98000.0
2013-08-30 10:15:00,35.4,35.41,35.37,35.38,54800.0,28.2671,28.2751,28.2432,28.2511,54800.0
2013-08-30 10:20:00,35.38,35.4,35.37,35.38,36000.0,28.2511,28.2671,28.2432,28.2511,36000.0
2013-08-30 10:25:00,35.38,35.38,35.37,35.38,58600.0,28.2511,28.2511,28.2432,28.2511,58600.0
2013-08-30 10:30:00,35.38,35.42,35.37,35.42,49200.0,28.2511,28.2831,28.2432,28.2831,49200.0
2013-08-30 10:35:00,35.42,35.42,35.36,35.38,70000.0,28.2831,28.2831,28.2352,28.2511,70000.0
2013-08-30 10:40:00,35.38,35.38,35.31,35.31,48600.0,28.2511,28.2511,28.1952,28.1952,48600.0
2013-08-30 10:45:00,35.31,35.32,35.27,35.27,36600.0,28.1952,28.2032,28.1633,28.1633,36600.0
2013-08-30 10:50:00,35.28,35.29,35.24,35.26,47800.0,28.1713,28.1793,28.1394,28.1553,47800.0
2013-08-30 10:55:00,35.27,35.32,35.27,35.27,35600.0,28.1633,28.2032,28.1633,28.1633,35600.0
2013-08-30 11:00:00,35.27,35.33,35.25,35.33,34400.0,28.1633,28.2112,28.1473,28.2112,34400.0
2013-08-30 11:05:00,35.33,35.35,35.31,35.35,57800.0,28.2112,28.2272,28.1952,28.2272,57800.0
2013-08-30 11:10:00,35.35,35.37,35.33,35.34,43200.0,28.2272,28.2432,28.2112,28.2192,43200.0
2013-08-30 11:15:00,35.34,35.37,35.33,35.33,45400.0,28.2192,28.2432,28.2112,28.2112,45400.0
2013-08-30 11:20:00,35.34,35.37,35.33,35.35,70400.0,28.2192,28.2432,28.2112,28.2272,70400.0
2013-08-30 11:25:00,35.36,35.39,35.33,35.35,54800.0,28.2352,28.2591,28.2112,28.2272,54800.0
2013-08-30 11:30:00,35.34,35.34,35.29,35.31,64400.0,28.2192,28.2192,28.1793,28.1952,64400.0
2013-08-30 11:35:00,35.31,35.31,35.26,35.26,104200.0,28.1952,28.1952,28.1553,28.1553,104200.0
2013-08-30 11:40:00,35.26,35.28,35.24,35.27,30800.0,28.1553,28.1713,28.1394,28.1633,30800.0
2013-08-30 11:45:00,35.28,35.32,35.28,35.31,23800.0,28.1713,28.2032,28.1713,28.1952,23800.0
2013-08-30 11:50:00,35.3,35.34,35.3,35.31,46800.0,28.1873,28.2192,28.1873,28.1952,46800.0
2013-08-30 11:55:00,35.31,35.31,35.27,35.27,36400.0,28.1952,28.1952,28.1633,28.1633,36400.0
2013-08-30 12:00:00,35.27,35.32,35.27,35.32,56600.0,28.1633,28.2032,28.1633,28.2032,56600.0
2013-08-30 12:05:00,35.32,35.34,35.31,35.33,33200.0,28.2032,28.2192,28.1952,28.2112,33200.0
2013-08-30 12:10:00,35.33,35.38,35.33,35.37,40000.0,28.2112,28.2511,28.2112,28.2432,40000.0
2013-08-30 12:15:00,35.37,35.39,35.37,35.39,29400.0,28.2432,28.2591,28.2432,28.2591,29400.0
2013-08-30 12:20:00,35.39,35.41,35.36,35.39,60600.0,28.2591,28.2751,28.2352,28.2591,60600.0
2013-08-30 12:25:00,35.4,35.42,35.37,35.41,53600.0,28.2671,28.2831,28.2432,28.2751,53600.0
2013-08-30 12:30:00,35.41,35.42,35.37,35.39,61000.0,28.2751,28.2831,28.2432,28.2591,61000.0
2013-08-30 12:35:00,35.38,35.4,35.35,35.4,51600.0,28.2511,28.2671,28.2272,28.2671,51600.0
2013-08-30 12:40:00,35.4,35.42,35.39,35.41,66000.0,28.2671,28.2831,28.2591,28.2751,66000.0
2013-08-30 12:45:00,35.41,35.45,35.41,35.44,42400.0,28.2751,28.307,28.2751,28.2991,42400.0
2013-08-30 12:50:00,35.44,35.47,35.43,35.47,40800.0,28.2991,28.323,28.2911,28.323,40800.0
2013-08-30 12:55:00,35.47,35.47,35.44,35.46,34800.0,28.323,28.323,28.2991,28.315,34800.0
2013-08-30 13:00:00,35.46,35.46,35.35,35.37,82000.0,28.315,28.315,28.2272,28.2432,82000.0
2013-08-30 13:05:00,35.37,35.38,35.26,35.26,54400.0,28.2432,28.2511,28.1553,28.1553,54400.0
2013-08-30 13:10:00,35.26,35.38,35.26,35.35,74000.0,28.1553,28.2511,28.1553,28.2272,74000.0
2013-08-30 13:15:00,35.35,35.48,35.34,35.4,95800.0,28.2272,28.331,28.2192,28.2671,95800.0
2013-08-30 13:20:00,35.4,35.41,35.37,35.38,34000.0,28.2671,28.2751,28.2432,28.2511,34000.0
2013-08-30 13:25:00,35.38,35.38,35.35,35.38,17000.0,28.2511,28.2511,28.2272,28.2511,17000.0
2013-08-30 13:30:00,35.37,35.38,35.35,35.36,21600.0,28.2432,28.2511,28.2272,28.2352,21600.0
2013-08-30 13:35:00,35.35,35.38,35.35,35.36,17800.0,28.2272,28.2511,28.2272,28.2352,17800.0
2013-08-30 13:40:00,35.36,35.37,35.34,35.34,14800.0,28.2352,28.2432,28.2192,28.2192,14800.0
2013-08-30 13:45:00,35.34,35.41,35.34,35.38,19400.0,28.2192,28.2751,28.2192,28.2511,19400.0
2013-08-30 13:50:00,35.38,35.4,35.35,35.35,25600.0,28.2511,28.2671,28.2272,28.2272,25600.0
2013-08-30 13:55:00,35.35,35.35,35.26,35.26,26400.0,28.2272,28.2272,28.1553,28.1553,26400.0
2013-08-30 14:00:00,35.26,35.3,35.25,35.3,36600.0,28.1553,28.1873,28.1473,28.1873,36600.0
2013-08-30 14:05:00,35.29,35.32,35.27,35.28,27400.0,28.1793,28.2032,28.1633,28.1713,27400.0
2013-08-30 14:10:00,35.29,35.3,35.25,35.26,26200.0,28.1793,28.1873,28.1473,28.1553,26200.0
2013-08-30 14:15:00,35.26,35.28,35.24,35.28,26200.0,28.1553,28.1713,28.1394,28.1713,26200.0
2013-08-30 14:20:00,35.3,35.32,35.29,35.29,17400.0,28.1873,28.2032,28.1793,28.1793,17400.0
2013-08-30 14:25:00,35.29,35.3,35.24,35.24,64400.0,28.1793,28.1873,28.1394,28.1394,64400.0
2013-08-30 14:30:00,35.24,35.33,35.24,35.33,29200.0,28.1394,28.2112,28.1394,28.2112,29200.0
2013-08-30 14:35:00,35.31,35.35,35.31,35.35,29800.0,28.1952,28.2272,28.1952,28.2272,29800.0
2013-08-30 14:40:00,35.34,35.34,35.29,35.3,22600.0,28.2192,28.2192,28.1793,28.1873,22600.0
2013-08-30 14:45:00,35.3,35.32,35.27,35.3,19600.0,28.1873,28.2032,28.1633,28.1873,19600.0
2013-08-30 14:50:00,35.3,35.33,35.28,35.33,42000.0,28.1873,28.2112,28.1713,28.2112,42000.0
2013-08-30 14:55:00,35.33,35.34,35.3,35.3,40200.0,28.2112,28.2192,28.1873,28.1873,40200.0
2013-08-30 15:00:00,35.3,35.32,35.27,35.31,41000.0,28.1873,28.2032,28.1633,28.1952,41000.0
2013-08-30 15:05:00,35.31,35.32,35.27,35.29,37200.0,28.1952,28.2032,28.1633,28.1793,37200.0
2013-08-30 15:10:00,35.29,35.35,35.27,35.35,32000.0,28.1793,28.2272,28.1633,28.2272,32000.0
2013-08-30 15:15:00,35.34,35.35,35.3,35.32,58000.0,28.2192,28.2272,28.1873,28.2032,58000.0
2013-08-30 15:20:00,35.33,35.34,35.3,35.33,45200.0,28.2112,28.2192,28.1873,28.2112,45200.0
2013-08-30 15:25:00,35.33,35.34,35.3,35.31,53200.0,28.2112,28.2192,28.1873,28.1952,53200.0
2013-08-30 15:30:00,35.31,35.31,35.26,35.27,67400.0,28.1952,28.1952,28.1553,28.1633,67400.0
2013-08-30 15:35:00,35.27,35.27,35.23,35.26,88800.0,28.1633,28.1633,28.1314,28.1553,88800.0
2013-08-30 15:40:00,35.26,35.27,35.22,35.22,120600.0,28.1553,28.1633,28.1234,28.1234,120600.0
2013-08-30 15:45:00,35.22,35.27,35.22,35.24,154200.0,28.1234,28.1633,28.1234,28.1394,154200.0
2013-08-30 15:50:00,35.24,35.24,35.17,35.17,213400.0,28.1394,28.1394,28.0835,28.0835,213400.0
2013-08-30 15:55:00,35.17,35.33,35.17,35.26,358200.0,28.0835,28.2112,28.0835,28.1553,358200.0
2013-09-03 09:30:00,35.85,35.98,35.84,35.91,431800.0,28.6264,28.7302,28.6185,28.6744,431800.0
2013-09-03 09:35:00,35.91,35.96,35.9,35.93,105400.0,28.6744,28.7143,28.6664,28.6903,105400.0
2013-09-03 09:40:00,35.94,35.98,35.93,35.96,155400.0,28.6983,28.7302,28.6903,28.7143,155400.0
2013-09-03 09:45:00,35.96,36.02,35.81,35.82,158000.0,28.7143,28.7622,28.5945,28.6025,158000.0
2013-09-03 09:50:00,35.82,35.92,35.82,35.91,169600.0,28.6025,28.6823,28.6025,28.6744,169600.0
2013-09-03 09:55:00,35.89,35.93,35.88,35.88,174600.0,28.6584,28.6903,28.6504,28.6504,174600.0
2013-09-03 10:00:00,35.89,35.93,35.83,35.87,119200.0,28.6584,28.6903,28.6105,28.6424,119200.0
2013-09-03 10:05:00,35.88,35.91,35.84,35.87,87800.0,28.6504,28.6744,28.6185,28.6424,87800.0
2013-09-03 10:10:00,35.88,35.98,35.87,35.97,72000.0,28.6504,28.7302,28.6424,28.7223,72000.0
2013-09-03 10:15:00,35.96,35.98,35.93,35.94,80400.0,28.7143,28.7302,28.6903,28.6983,80400.0
2013-09-03 10:20:00,35.94,35.95,35.89,35.89,82400.0,28.6983,28.7063,28.6584,28.6584,82400.0
2013-09-03 10:25:00,35.89,35.96,35.88,35.95,77600.0,28.6584,28.7143,28.6504,28.7063,77600.0
2013-09-03 10:30:00,35.96,36.02,35.94,36.02,75000.0,28.7143,28.7622,28.6983,28.7622,75000.0
2013-09-03 10:35:00,36.02,36.02,36.0,36.02,51400.0,28.7622,28.7622,28.7462,28.7622,51400.0
2013-09-03 10:40:00,36.02,36.02,35.99,36.02,39600.0,28.7622,28.7622,28.7382,28.7622,39600.0
2013-09-03 10:45:00,36.02,36.07,36.01,36.05,64400.0,28.7622,28.8021,28.7542,28.7861,64400.0
2013-09-03 10:50:00,36.04,36.05,35.97,35.99,53400.0,28.7782,28.7861,28.7223,28.7382,53400.0
2013-09-03 10:55:00,36.0,36.03,36.0,36.0,89000.0,28.7462,28.7702,28.7462,28.7462,89000.0
2013-09-03 11:00:00,36.0,36.02,35.99,36.01,52800.0,28.7462,28.7622,28.7382,28.7542,52800.0
2013-09-03 11:05:00,36.01,36.05,36.0,36.02,58600.0,28.7542,28.7861,28.7462,28.7622,58600.0
2013-09-03 11:10:00,36.03,36.06,36.02,36.06,99000.0,28.7702,28.7941,28.7622,28.7941,99000.0
2013-09-03 11:15:00,36.06,36.07,36.03,36.03,146800.0,28.7941,28.8021,28.7702,28.7702,146800.0
2013-09-03 11:20:00,36.03,36.03,35.96,35.96,145200.0,28.7702,28.7702,28.7143,28.7143,145200.0
2013-09-03 11:25:00,35.96,35.96,35.92,35.95,142800.0,28.7143,28.7143,28.6823,28.7063,142800.0
2013-09-03 11:30:00,35.95,35.98,35.95,35.96,137600.0,28.7063,28.7302,28.7063,28.7143,137600.0
2013-09-03 11:35:00,35.96,35.96,35.88,35.89,45200.0,28.7143,28.7143,28.6504,28.6584,45200.0
2013-09-03 11:40:00,35.88,35.91,35.88,35.88,68600.0,28.6504,28.6744,28.6504,28.6504,68600.0
2013-09-03 11:45:00,35.88,35.94,35.86,35.93,133400.0,28.6504,28.6983,28.6344,28.6903,133400.0
2013-09-03 11:50:00,35.92,35.93,35.89,35.93,72200.0,28.6823,28.6903,28.6584,28.6903,72200.0
2013-09-03 11:55:00,35.93,35.97,35.92,35.97,66200.0,28.6903,28.7223,28.6823,28.7223,66200.0
2013-09-03 12:00:00,35.97,35.97,35.92,35.92,116600.0,28.7223,28.7223,28.6823,28.6823,116600.0
2013-09-03 12:05:00,35.92,36.0,35.92,35.99,44600.0,28.6823,28.7462,28.6823,28.7382,44600.0
2013-09-03 12:10:00,35.99,35.99,35.98,35.98,65400.0,28.7382,28.7382,28.7302,28.7302,65400.0
2013-09-03 12:15:00,35.98,35.99,35.91,35.92,62800.0,28.7302,28.7382,28.6744,28.6823,62800.0
2013-09-03 12:20:00,35.91,35.97,35.91,35.96,43400.0,28.6744,28.7223,28.6744,28.7143,43400.0
2013-09-03 12:25:00,35.96,35.98,35.93,35.94,47200.0,28.7143,28.7302,28.6903,28.6983,47200.0
2013-09-03 12:30:00,35.94,35.96,35.92,35.95,53800.0,28.6983,28.7143,28.6823,28.7063,53800.0
2013-09-03 12:35:00,35.95,35.96,35.93,35.95,44200.0,28.7063,28.7143,28.6903,28.7063,44200.0
2013-09-03 12:40:00,35.96,35.96,35.92,35.93,40600.0,28.7143,28.7143,28.6823,28.6903,40600.0
2013-09-03 12:45:00,35.93,35.95,35.88,35.88,94200.0,28.6903,28.7063,28.6504,28.6504,94200.0
2013-09-03 12:50:00,35.88,35.88,35.85,35.88,43600.0,28.6504,28.6504,28.6264,28.6504,43600.0
2013-09-03 12:55:00,35.88,35.88,35.84,35.85,80800.0,28.6504,28.6504,28.6185,28.6264,80800.0
2013-09-03 13:00:00,35.85,35.85,35.77,35.77,47800.0,28.6264,28.6264,28.5626,28.5626,47800.0
2013-09-03 13:05:00,35.76,35.8,35.74,35.8,43600.0,28.5546,28.5865,28.5386,28.5865,43600.0
2013-09-03 13:10:00,35.8,35.85,35.79,35.8,48200.0,28.5865,28.6264,28.5785,28.5865,48200.0
2013-09-03 13:15:00,35.8,35.8,35.73,35.73,44000.0,28.5865,28.5865,28.5306,28.5306,44000.0
2013-09-03 13:20:00,35.74,35.76,35.69,35.74,42200.0,28.5386,28.5546,28.4987,28.5386,42200.0
2013-09-03 13:25:00,35.73,35.77,35.73,35.76,22600.0,28.5306,28.5626,28.5306,28.5546,22600.0
2013-09-03 13:30:00,35.79,35.79,35.73,35.76,40400.0,28.5785,28.5785,28.5306,28.5546,40400.0
2013-09-03 13:35:00,35.76,35.79,35.76,35.76,50200.0,28.5546,28.5785,28.5546,28.5546,50200.0
2013-09-03 13:40:00,35.77,35.79,35.73,35.74,39000.0,28.5626,28.5785,28.5306,28.5386,39000.0
2013-09-03 13:45:00,35.74,35.74,35.67,35.68,64400.0,28.5386,28.5386,28.4827,28.4907,64400.0
2013-09-03 13:50:00,35.67,35.73,35.67,35.71,39800.0,28.4827,28.5306,28.4827,28.5146,39800.0
2013-09-03 13:55:00,35.71,35.73,35.64,35.67,38000.0,28.5146,28.5306,28.4588,28.4827,38000.0
2013-09-03 14:00:00,35.67,35.73,35.66,35.72,50000.0,28.4827,28.5306,28.4747,28.5226,50000.0
2013-09-03 14:05:00,35.72,35.72,35.68,35.69,30600.0,28.5226,28.5226,28.4907,28.4987,30600.0
2013-09-03 14:10:00,35.69,35.74,35.69,35.73,40000.0,28.4987,28.5386,28.4987,28.5306,40000.0
2013-09-03 14:15:00,35.73,35.74,35.71,35.73,38600.0,28.5306,28.5386,28.5146,28.5306,38600.0
2013-09-03 14:20:00,35.73,35.74,35.67,35.7,68400.0,28.5306,28.5386,28.4827,28.5067,68400.0
2013-09-03 14:25:00,35.7,35.7,35.64,35.7,50200.0,28.5067,28.5067,28.4588,28.5067,50200.0
2013-09-03 14:30:00,35.7,35.74,35.69,35.7,46800.0,28.5067,28.5386,28.4987,28.5067,46800.0
2013-09-03 14:35:00,35.7,35.71,35.66,35.68,60400.0,28.5067,28.5146,28.4747,28.4907,60400.0
2013-09-03 14:40:00,35.68,35.7,35.63,35.65,56600.0,28.4907,28.5067,28.4508,28.4667,56600.0
2013-09-03 14:45:00,35.65,35.68,35.63,35.66,84000.0,28.4667,28.4907,28.4508,28.4747,84000.0
2013-09-03 14:50:00,35.66,35.68,35.6,35.67,59200.0,28.4747,28.4907,28.4268,28.4827,59200.0
2013-09-03 14:55:00,35.68,35.73,35.68,35.73,50200.0,28.4907,28.5306,28.4907,28.5306,50200.0
2013-09-03 15:00:00,35.74,35.77,35.71,35.75,78800.0,28.5386,28.5626,28.5146,28.5466,78800.0
2013-09-03 15:05:00,35.75,35.83,35.75,35.79,74800.0,28.5466,28.6105,28.5466,28.5785,74800.0
2013-09-03 15:10:00,35.8,35.82,35.77,35.79,60000.0,28.5865,28.6025,28.5626,28.5785,60000.0
2013-09-03 15:15:00,35.8,35.84,35.79,35.79,82000.0,28.5865,28.6185,28.5785,28.5785,82000.0
2013-09-03 15:20:00,35.8,35.81,35.79,35.79,39200.0,28.5865,28.5945,28.5785,28.5785,39200.0
2013-09-03 15:25:00,35.79,35.82,35.78,35.8,50200.0,28.5785,28.6025,28.5705,28.5865,50200.0
2013-09-03 15:30:00,35.8,35.82,35.8,35.82,66400.0,28.5865,28.6025,28.5865,28.6025,66400.0
2013-09-03 15:35:00,35.82,35.84,35.77,35.77,275400.0,28.6025,28.6185,28.5626,28.5626,275400.0
2013-09-03 15:40:00,35.77,35.87,35.76,35.85,158200.0,28.5626,28.6424,28.5546,28.6264,158200.0
2013-09-03 15:45:00,35.85,35.87,35.75,35.79,129600.0,28.6264,28.6424,28.5466,28.5785,129600.0
2013-09-03 15:50:00,35.78,35.81,35.78,35.81,133400.0,28.5705,28.5945,28.5705,28.5945,133400.0
2013-09-03 15:55:00,35.81,35.82,35.74,35.8,373400.0,28.5945,28.6025,28.5386,28.5865,373400.0
2013-09-04 09:30:00,35.66,35.71,35.63,35.67,205800.0,28.4747,28.5146,28.4508,28.4827,205800.0
2013-09-04 09:35:00,35.67,35.67,35.55,35.57,92000.0,28.4827,28.4827,28.3869,28.4029,92000.0
2013-09-04 09:40:00,35.57,35.63,35.55,35.63,96000.0,28.4029,28.4508,28.3869,28.4508,96000.0
2013-09-04 09:45:00,35.63,35.65,35.59,35.61,161000.0,28.4508,28.4667,28.4188,28.4348,161000.0
2013-09-04 09:50:00,35.61,35.76,35.61,35.73,56400.0,28.4348,28.5546,28.4348,28.5306,56400.0
2013-09-04 09:55:00,35.73,35.73,35.69,35.7,43200.0,28.5306,28.5306,28.4987,28.5067,43200.0
2013-09-04 10:00:00,35.7,35.77,35.7,35.74,43200.0,28.5067,28.5626,28.5067,28.5386,43200.0
2013-09-04 10:05:00,35.74,35.82,35.74,35.81,53000.0,28.5386,28.6025,28.5386,28.5945,53000.0
2013-09-04 10:10:00,35.81,35.87,35.8,35.85,101000.0,28.5945,28.6424,28.5865,28.6264,101000.0
2013-09-04 10:15:00,35.86,35.88,35.83,35.84,67000.0,28.6344,28.6504,28.6105,28.6185,67000.0
2013-09-04 10:20:00,35.84,35.84,35.76,35.77,82000.0,28.6185,28.6185,28.5546,28.5626,82000.0
2013-09-04 10:25:00,35.78,35.78,35.74,35.78,61400.0,28.5705,28.5705,28.5386,28.5705,61400.0
2013-09-04 10:30:00,35.77,35.78,35.7,35.7,47200.0,28.5626,28.5705,28.5067,28.5067,47200.0
2013-09-04 10:35:00,35.7,35.7,35.62,35.63,93400.0,28.5067,28.5067,28.4428,28.4508,93400.0
2013-09-04 10:40:00,35.63,35.65,35.62,35.62,43000.0,28.4508,28.4667,28.4428,28.4428,43000.0
2013-09-04 10:45:00,35.62,35.62,35.58,35.59,47200.0,28.4428,28.4428,28.4108,28.4188,47200.0
2013-09-04 10:50:00,35.58,35.64,35.58,35.63,63200.0,28.4108,28.4588,28.4108,28.4508,63200.0
2013-09-04 10:55:00,35.63,35.63,35.6,35.62,103000.0,28.4508,28.4508,28.4268,28.4428,103000.0
2013-09-04 11:00:00,35.62,35.71,35.62,35.71,47600.0,28.4428,28.5146,28.4428,28.5146,47600.0
2013-09-04 11:05:00,35.71,35.78,35.71,35.76,77800.0,28.5146,28.5705,28.5146,28.5546,77800.0
2013-09-04 11:10:00,35.76,35.77,35.73,35.76,60400.0,28.5546,28.5626,28.5306,28.5546,60400.0
2013-09-04 11:15:00,35.75,35.79,35.75,35.76,40200.0,28.5466,28.5785,28.5466,28.5546,40200.0
2013-09-04 11:20:00,35.75,35.77,35.73,35.77,62600.0,28.5466,28.5626,28.5306,28.5626,62600.0
2013-09-04 11:25:00,35.77,35.77,35.73,35.74,38600.0,28.5626,28.5626,28.5306,28.5386,38600.0
2013-09-04 11:30:00,35.74,35.81,35.74,35.81,51600.0,28.5386,28.5945,28.5386,28.5945,51600.0
2013-09-04 11:35:00,35.81,35.85,35.8,35.83,42800.0,28.5945,28.6264,28.5865,28.6105,42800.0
2013-09-04 11:40:00,35.84,35.86,35.81,35.86,55600.0,28.6185,28.6344,28.5945,28.6344,55600.0
2013-09-04 11:45:00,35.86,35.9,35.85,35.87,72000.0,28.6344,28.6664,28.6264,28.6424,72000.0
2013-09-04 11:50:00,35.85,35.92,35.85,35.92,55200.0,28.6264,28.6823,28.6264,28.6823,55200.0
2013-09-04 11:55:00,35.92,35.94,35.9,35.94,72200.0,28.6823,28.6983,28.6664,28.6983,72200.0
2013-09-04 12:00:00,35.93,35.99,35.93,35.98,58800.0,28.6903,28.7382,28.6903,28.7302,58800.0
2013-09-04 12:05:00,35.98,36.01,35.97,35.98,96000.0,28.7302,28.7542,28.7223,28.7302,96000.0
2013-09-04 12:10:00,35.98,35.98,35.95,35.95,59800.0,28.7302,28.7302,28.7063,28.7063,59800.0
2013-09-04 12:15:00,35.95,35.95,35.9,35.91,57400.0,28.7063,28.7063,28.6664,28.6744,57400.0
2013-09-04 12:20:00,35.9,35.91,35.88,35.88,59000.0,28.6664,28.6744,28.6504,28.6504,59000.0
2013-09-04 12:25:00,35.88,35.94,35.88,35.93,36600.0,28.6504,28.6983,28.6504,28.6903,36600.0
2013-09-04 12:30:00,35.93,35.96,35.92,35.94,35800.0,28.6903,28.7143,28.6823,28.6983,35800.0
2013-09-04 12:35:00,35.95,35.98,35.94,35.97,38600.0,28.7063,28.7302,28.6983,28.7223,38600.0
2013-09-04 12:40:00,35.97,35.97,35.88,35.88,55200.0,28.7223,28.7223,28.6504,28.6504,55200.0
2013-09-04 12:45:00,35.89,35.93,35.89,35.92,49200.0,28.6584,28.6903,28.6584,28.6823,49200.0
2013-09-04 12:50:00,35.92,35.95,35.91,35.92,41000.0,28.6823,28.7063,28.6744,28.6823,41000.0
2013-09-04 12:55:00,35.92,35.96,35.92,35.95,26400.0,28.6823,28.7143,28.6823,28.7063,26400.0
2013-09-04 13:00:00,35.95,35.96,35.93,35.93,40400.0,28.7063,28.7143,28.6903,28.6903,40400.0
2013-09-04 13:05:00,35.94,35.96,35.94,35.94,23800.0,28.6983,28.7143,28.6983,28.6983,23800.0
2013-09-04 13:10:00,35.95,35.98,35.95,35.97,56000.0,28.7063,28.7302,28.7063,28.7223,56000.0
2013-09-04 13:15:00,35.97,36.03,35.97,36.02,64200.0,28.7223,28.7702,28.7223,28.7622,64200.0
2013-09-04 13:20:00,36.02,36.07,36.01,36.03,61400.0,28.7622,28.8021,28.7542,28.7702,61400.0
2013-09-04 13:25:00,36.03,36.07,36.02,36.04,34800.0,28.7702,28.8021,28.7622,28.7782,34800.0
2013-09-04 13:30:00,36.04,36.04,36.01,36.01,26200.0,28.7782,28.7782,28.7542,28.7542,26200.0
2013-09-04 13:35:00,36.01,36.07,36.01,36.06,81600.0,28.7542,28.8021,28.7542,28.7941,81600.0
2013-09-04 13:40:00,36.06,36.09,36.05,36.09,66800.0,28.7941,28.8181,28.7861,28.8181,66800.0
2013-09-04 13:45:00,36.09,36.1,36.07,36.08,65600.0,28.8181,28.8261,28.8021,28.8101,65600.0
2013-09-04 13:50:00,36.08,36.08,36.03,36.05,90600.0,28.8101,28.8101,28.7702,28.7861,90600.0
2013-09-04 13:55:00,36.05,36.06,36.04,36.04,25400.0,28.7861,28.7941,28.7782,28.7782,25400.0
2013-09-04 14:00:00,36.05,36.07,36.03,36.06,45600.0,28.7861,28.8021,28.7702,28.7941,45600.0
2013-09-04 14:05:00,36.06,36.09,36.05,36.06,59600.0,28.7941,28.8181,28.7861,28.7941,59600.0
2013-09-04 14:10:00,36.06,36.09,36.03,36.08,58200.0,28.7941,28.8181,28.7702,28.8101,58200.0
2013-09-04 14:15:00,36.09,36.1,36.03,36.09,55400.0,28.8181,28.8261,28.7702,28.8181,55400.0
2013-09-04 14:20:00,36.09,36.09,36.03,36.03,86600.0,28.8181,28.8181,28.7702,28.7702,86600.0
2013-09-04 14:25:00,36.03,36.06,36.0,36.02,42600.0,28.7702,28.7941,28.7462,28.7622,42600.0
2013-09-04 14:30:00,36.01,36.01,35.99,35.99,61800.0,28.7542,28.7542,28.7382,28.7382,61800.0
2013-09-04 14:35:00,35.99,36.05,35.99,36.05,37600.0,28.7382,28.7861,28.7382,28.7861,37600.0
2013-09-04 14:40:00,36.04,36.07,36.02,36.05,28000.0,28.7782,28.8021,28.7622,28.7861,28000.0
2013-09-04 14:45:00,36.05,36.06,36.02,36.05,36200.0,28.7861,28.7941,28.7622,28.7861,36200.0
2013-09-04 14:50:00,36.06,36.07,36.05,36.07,26000.0,28.7941,28.8021,28.7861,28.8021,26000.0
2013-09-04 14:55:00,36.07,36.09,36.06,36.06,42400.0,28.8021,28.8181,28.7941,28.7941,42400.0
2013-09-04 15:00:00,36.05,36.09,36.05,36.08,68200.0,28.7861,28.8181,28.7861,28.8101,68200.0
2013-09-04 15:05:00,36.07,36.09,36.05,36.09,94400.0,28.8021,28.8181,28.7861,28.8181,94400.0
2013-09-04 15:10:00,36.09,36.1,36.07,36.1,47200.0,28.8181,28.8261,28.8021,28.8261,47200.0
2013-09-04 15:15:00,36.09,36.13,36.08,36.12,116800.0,28.8181,28.85,28.8101,28.842,116800.0
2013-09-04 15:20:00,36.12,36.13,36.05,36.06,117400.0,28.842,28.85,28.7861,28.7941,117400.0
2013-09-04 15:25:00,36.06,36.11,36.06,36.08,140600.0,28.7941,28.8341,28.7941,28.8101,140600.0
2013-09-04 15:30:00,36.07,36.09,36.01,36.03,79000.0,28.8021,28.8181,28.7542,28.7702,79000.0
2013-09-04 15:35:00,36.02,36.03,35.98,36.01,75800.0,28.7622,28.7702,28.7302,28.7542,75800.0
2013-09-04 15:40:00,36.01,36.02,35.99,36.01,113000.0,28.7542,28.7622,28.7382,28.7542,113000.0
2013-09-04 15:45:00,36.01,36.06,36.01,36.04,110400.0,28.7542,28.7941,28.7542,28.7782,110400.0
2013-09-04 15:50:00,36.05,36.07,36.04,36.05,149200.0,28.7861,28.8021,28.7782,28.7861,149200.0
2013-09-04 15:55:00,36.05,36.08,36.01,36.07,357400.0,28.7861,28.8101,28.7542,28.8021,357400.0
2013-09-05 09:30:00,36.13,36.25,36.13,36.2,271800.0,28.85,28.9458,28.85,28.9059,271800.0
2013-09-05 09:35:00,36.2,36.25,36.19,36.24,123800.0,28.9059,28.9458,28.8979,28.9379,123800.0
2013-09-05 09:40:00,36.24,36.34,36.23,36.29,172800.0,28.9379,29.0177,28.9299,28.9778,172800.0
2013-09-05 09:45:00,36.29,36.36,36.29,36.33,78000.0,28.9778,29.0337,28.9778,29.0097,78000.0
2013-09-05 09:50:00,36.33,36.34,36.26,36.28,96400.0,29.0097,29.0177,28.9538,28.9698,96400.0
2013-09-05 09:55:00,36.3,36.3,36.2,36.29,69200.0,28.9858,28.9858,28.9059,28.9778,69200.0
2013-09-05 10:00:00,36.3,36.33,36.25,36.25,81800.0,28.9858,29.0097,28.9458,28.9458,81800.0
2013-09-05 10:05:00,36.25,36.32,36.24,36.29,84800.0,28.9458,29.0017,28.9379,28.9778,84800.0
2013-09-05 10:10:00,36.29,36.32,36.26,36.32,213200.0,28.9778,29.0017,28.9538,29.0017,213200.0
2013-09-05 10:15:00,36.32,36.38,36.32,36.33,91800.0,29.0017,29.0496,29.0017,29.0097,91800.0
2013-09-05 10:20:00,36.33,36.33,36.23,36.24,117200.0,29.0097,29.0097,28.9299,28.9379,117200.0
2013-09-05 10:25:00,36.25,36.28,36.23,36.23,107200.0,28.9458,28.9698,28.9299,28.9299,107200.0
2013-09-05 10:30:00,36.24,36.24,36.07,36.07,139800.0,28.9379,28.9379,28.8021,28.8021,139800.0
2013-09-05 10:35:00,36.08,36.13,36.08,36.13,108400.0,28.8101,28.85,28.8101,28.85,108400.0
2013-09-05 10:40:00,36.13,36.16,36.11,36.16,80200.0,28.85,28.874,28.8341,28.874,80200.0
2013-09-05 10:45:00,36.16,36.17,36.1,36.1,76200.0,28.874,28.882,28.8261,28.8261,76200.0
2013-09-05 10:50:00,36.1,36.2,36.1,36.19,48600.0,28.8261,28.9059,28.8261,28.8979,48600.0
2013-09-05 10:55:00,36.2,36.2,36.11,36.12,55200.0,28.9059,28.9059,28.8341,28.842,55200.0
2013-09-05 11:00:00,36.12,36.15,36.1,36.13,20800.0,28.842,28.866,28.8261,28.85,20800.0
2013-09-05 11:05:00,36.13,36.14,36.11,36.14,32400.0,28.85,28.858,28.8341,28.858,32400.0
2013-09-05 11:10:00,36.13,36.15,36.1,36.13,31400.0,28.85,28.866,28.8261,28.85,31400.0
2013-09-05 11:15:00,36.13,36.14,36.1,36.13,60800.0,28.85,28.858,28.8261,28.85,60800.0
2013-09-05 11:20:00,36.14,36.15,36.09,36.09,46200.0,28.858,28.866,28.8181,28.8181,46200.0
2013-09-05 11:25:00,36.09,36.13,36.09,36.12,24800.0,28.8181,28.85,28.8181,28.842,24800.0
2013-09-05 11:30:00,36.11,36.19,36.11,36.19,40400.0,28.8341,28.8979,28.8341,28.8979,40400.0
2013-09-05 11:35:00,36.18,36.19,36.12,36.13,48400.0,28.8899,28.8979,28.842,28.85,48400.0
2013-09-05 11:40:00,36.13,36.16,36.12,36.13,20600.0,28.85,28.874,28.842,28.85,20600.0
2013-09-05 11:45:00,36.12,36.16,36.12,36.14,26000.0,28.842,28.874,28.842,28.858,26000.0
2013-09-05 11:50:00,36.15,36.15,36.11,36.15,26400.0,28.866,28.866,28.8341,28.866,26400.0
2013-09-05 11:55:00,36.15,36.15,36.13,36.13,21000.0,28.866,28.866,28.85,28.85,21000.0
2013-09-05 12:00:00,36.13,36.16,36.12,36.13,19200.0,28.85,28.874,28.842,28.85,19200.0
2013-09-05 12:05:00,36.13,36.13,36.09,36.1,35200.0,28.85,28.85,28.8181,28.8261,35200.0
2013-09-05 12:10:00,36.1,36.1,36.08,36.08,28800.0,28.8261,28.8261,28.8101,28.8101,28800.0
2013-09-05 12:15:00,36.08,36.08,36.05,36.06,49200.0,28.8101,28.8101,28.7861,28.7941,49200.0
2013-09-05 12:20:00,36.06,36.09,36.05,36.05,18000.0,28.7941,28.8181,28.7861,28.7861,18000.0
2013-09-05 12:25:00,36.05,36.07,36.05,36.05,18000.0,28.7861,28.8021,28.7861,28.7861,18000.0
2013-09-05 12:30:00,36.06,36.07,36.04,36.06,72800.0,28.7941,28.8021,28.7782,28.7941,72800.0
2013-09-05 12:35:00,36.06,36.07,36.05,36.05,32400.0,28.7941,28.8021,28.7861,28.7861,32400.0
2013-09-05 12:40:00,36.06,36.07,36.05,36.07,22000.0,28.7941,28.8021,28.7861,28.8021,22000.0
2013-09-05 12:45:00,36.07,36.1,36.07,36.09,27800.0,28.8021,28.8261,28.8021,28.8181,27800.0
2013-09-05 12:50:00,36.09,36.13,36.09,36.1,37000.0,28.8181,28.85,28.8181,28.8261,37000.0
2013-09-05 12:55:00,36.09,36.1,36.09,36.1,13400.0,28.8181,28.8261,28.8181,28.8261,13400.0
2013-09-05 13:00:00,36.09,36.1,36.08,36.08,21400.0,28.8181,28.8261,28.8101,28.8101,21400.0
2013-09-05 13:05:00,36.09,36.09,36.06,36.06,31200.0,28.8181,28.8181,28.7941,28.7941,31200.0
2013-09-05 13:10:00,36.05,36.06,36.03,36.06,23200.0,28.7861,28.7941,28.7702,28.7941,23200.0
2013-09-05 13:15:00,36.06,36.06,36.04,36.05,27200.0,28.7941,28.7941,28.7782,28.7861,27200.0
2013-09-05 13:20:00,36.06,36.11,36.06,36.1,32200.0,28.7941,28.8341,28.7941,28.8261,32200.0
2013-09-05 13:25:00,36.1,36.12,36.09,36.11,22800.0,28.8261,28.842,28.8181,28.8341,22800.0
2013-09-05 13:30:00,36.12,36.13,36.08,36.08,22200.0,28.842,28.85,28.8101,28.8101,22200.0
2013-09-05 13:35:00,36.08,36.1,36.08,36.09,21800.0,28.8101,28.8261,28.8101,28.8181,21800.0
2013-09-05 13:40:00,36.08,36.1,36.07,36.09,27600.0,28.8101,28.8261,28.8021,28.8181,27600.0
2013-09-05 13:45:00,36.1,36.11,36.09,36.1,45800.0,28.8261,28.8341,28.8181,28.8261,45800.0
2013-09-05 13:50:00,36.09,36.12,36.09,36.1,42800.0,28.8181,28.842,28.8181,28.8261,42800.0
2013-09-05 13:55:00,36.1,36.1,36.07,36.07,33600.0,28.8261,28.8261,28.8021,28.8021,33600.0
2013-09-05 14:00:00,36.07,36.08,36.04,36.04,51400.0,28.8021,28.8101,28.7782,28.7782,51400.0
2013-09-05 14:05:00,36.04,36.05,36.02,36.03,64200.0,28.7782,28.7861,28.7622,28.7702,64200.0
2013-09-05 14:10:00,36.02,36.03,36.01,36.02,12800.0,28.7622,28.7702,28.7542,28.7622,12800.0
2013-09-05 14:15:00,36.02,36.04,36.02,36.04,36800.0,28.7622,28.7782,28.7622,28.7782,36800.0
2013-09-05 14:20:00,36.04,36.05,36.02,36.04,22600.0,28.7782,28.7861,28.7622,28.7782,22600.0
2013-09-05 14:25:00,36.04,36.04,36.02,36.04,37200.0,28.7782,28.7782,28.7622,28.7782,37200.0
2013-09-05 14:30:00,36.04,36.06,36.03,36.05,47400.0,28.7782,28.7941,28.7702,28.7861,47400.0
2013-09-05 14:35:00,36.04,36.04,36.02,36.02,34200.0,28.7782,28.7782,28.7622,28.7622,34200.0
2013-09-05 14:40:00,36.03,36.05,36.01,36.02,35000.0,28.7702,28.7861,28.7542,28.7622,35000.0
2013-09-05 14:45:00,36.02,36.02,36.01,36.02,28400.0,28.7622,28.7622,28.7542,28.7622,28400.0
2013-09-05 14:50:00,36.02,36.06,36.02,36.06,59400.0,28.7622,28.7941,28.7622,28.7941,59400.0
2013-09-05 14:55:00,36.06,36.08,36.04,36.08,32800.0,28.7941,28.8101,28.7782,28.8101,32800.0
2013-09-05 15:00:00,36.08,36.08,36.05,36.05,31000.0,28.8101,28.8101,28.7861,28.7861,31000.0
2013-09-05 15:05:00,36.05,36.08,36.04,36.04,32400.0,28.7861,28.8101,28.7782,28.7782,32400.0
2013-09-05 15:10:00,36.05,36.05,36.02,36.02,33200.0,28.7861,28.7861,28.7622,28.7622,33200.0
2013-09-05 15:15:00,36.03,36.03,36.01,36.02,49200.0,28.7702,28.7702,28.7542,28.7622,49200.0
2013-09-05 15:20:00,36.02,36.03,36.01,36.03,45600.0,28.7622,28.7702,28.7542,28.7702,45600.0
2013-09-05 15:25:00,36.03,36.06,36.02,36.06,52000.0,28.7702,28.7941,28.7622,28.7941,52000.0
2013-09-05 15:30:00,36.06,36.06,36.01,36.02,61200.0,28.7941,28.7941,28.7542,28.7622,61200.0
2013-09-05 15:35:00,36.02,36.02,36.01,36.02,72400.0,28.7622,28.7622,28.7542,28.7622,72400.0
2013-09-05 15:40:00,36.02,36.04,36.02,36.02,111400.0,28.7622,28.7782,28.7622,28.7622,111400.0
2013-09-05 15:45:00,36.02,36.04,36.01,36.02,129000.0,28.7622,28.7782,28.7542,28.7622,129000.0
2013-09-05 15:50:00,36.02,36.04,36.01,36.01,89600.0,28.7622,28.7782,28.7542,28.7542,89600.0
2013-09-05 15:55:00,36.01,36.02,36.01,36.02,191400.0,28.7542,28.7622,28.7542,28.7622,191400.0
2013-09-06 09:30:00,36.19,36.33,36.18,36.22,219400.0,28.8979,29.0097,28.8899,28.9219,219400.0
2013-09-06 09:35:00,36.23,36.27,36.1,36.13,79800.0,28.9299,28.9618,28.8261,28.85,79800.0
2013-09-06 09:40:00,36.12,36.12,35.88,35.9,89600.0,28.842,28.842,28.6504,28.6664,89600.0
2013-09-06 09:45:00,35.9,35.9,35.68,35.88,140000.0,28.6664,28.6664,28.4907,28.6504,140000.0
2013-09-06 09:50:00,35.88,35.91,35.75,35.77,56800.0,28.6504,28.6744,28.5466,28.5626,56800.0
2013-09-06 09:55:00,35.77,35.81,35.73,35.76,71800.0,28.5626,28.5945,28.5306,28.5546,71800.0
2013-09-06 10:00:00,35.75,35.76,35.47,35.54,191200.0,28.5466,28.5546,28.323,28.3789,191200.0
2013-09-06 10:05:00,35.54,35.7,35.52,35.69,75200.0,28.3789,28.5067,28.3629,28.4987,75200.0
2013-09-06 10:10:00,35.7,35.81,35.66,35.79,139600.0,28.5067,28.5945,28.4747,28.5785,139600.0
2013-09-06 10:15:00,35.79,35.95,35.79,35.92,172800.0,28.5785,28.7063,28.5785,28.6823,172800.0
2013-09-06 10:20:00,35.91,35.92,35.87,35.88,60400.0,28.6744,28.6823,28.6424,28.6504,60400.0
2013-09-06 10:25:00,35.88,35.97,35.88,35.95,79800.0,28.6504,28.7223,28.6504,28.7063,79800.0
2013-09-06 10:30:00,35.95,35.99,35.93,35.94,46600.0,28.7063,28.7382,28.6903,28.6983,46600.0
2013-09-06 10:35:00,35.96,35.98,35.92,35.94,41400.0,28.7143,28.7302,28.6823,28.6983,41400.0
2013-09-06 10:40:00,35.94,36.02,35.94,36.02,53600.0,28.6983,28.7622,28.6983,28.7622,53600.0
2013-09-06 10:45:00,36.03,36.08,36.02,36.02,57800.0,28.7702,28.8101,28.7622,28.7622,57800.0
2013-09-06 10:50:00,36.03,36.06,36.01,36.03,52600.0,28.7702,28.7941,28.7542,28.7702,52600.0
2013-09-06 10:55:00,36.04,36.12,36.02,36.09,48800.0,28.7782,28.842,28.7622,28.8181,48800.0
2013-09-06 11:00:00,36.1,36.14,36.1,36.13,57400.0,28.8261,28.858,28.8261,28.85,57400.0
2013-09-06 11:05:00,36.13,36.17,36.09,36.1,45200.0,28.85,28.882,28.8181,28.8261,45200.0
2013-09-06 11:10:00,36.09,36.11,36.09,36.09,48200.0,28.8181,28.8341,28.8181,28.8181,48200.0
2013-09-06 11:15:00,36.09,36.12,36.02,36.04,74800.0,28.8181,28.842,28.7622,28.7782,74800.0
2013-09-06 11:20:00,36.04,36.07,36.04,36.05,27200.0,28.7782,28.8021,28.7782,28.7861,27200.0
2013-09-06 11:25:00,36.06,36.06,36.0,36.02,67800.0,28.7941,28.7941,28.7462,28.7622,67800.0
2013-09-06 11:30:00,36.02,36.07,35.99,36.06,91800.0,28.7622,28.8021,28.7382,28.7941,91800.0
2013-09-06 11:35:00,36.06,36.06,36.02,36.06,41200.0,28.7941,28.7941,28.7622,28.7941,41200.0
2013-09-06 11:40:00,36.06,36.09,36.02,36.03,39800.0,28.7941,28.8181,28.7622,28.7702,39800.0
2013-09-06 11:45:00,36.04,36.05,36.0,36.02,36000.0,28.7782,28.7861,28.7462,28.7622,36000.0
2013-09-06 11:50:00,36.02,36.02,35.99,36.0,21000.0,28.7622,28.7622,28.7382,28.7462,21000.0
2013-09-06 11:55:00,36.0,36.05,35.99,36.04,18000.0,28.7462,28.7861,28.7382,28.7782,18000.0
2013-09-06 12:00:00,36.04,36.06,36.02,36.02,31800.0,28.7782,28.7941,28.7622,28.7622,31800.0
2013-09-06 12:05:00,36.02,36.02,35.99,36.01,25200.0,28.7622,28.7622,28.7382,28.7542,25200.0
2013-09-06 12:10:00,36.01,36.02,35.99,36.01,21400.0,28.7542,28.7622,28.7382,28.7542,21400.0
2013-09-06 12:15:00,36.01,36.02,35.99,36.01,25800.0,28.7542,28.7622,28.7382,28.7542,25800.0
2013-09-06 12:20:00,36.02,36.02,35.98,35.98,36000.0,28.7622,28.7622,28.7302,28.7302,36000.0
2013-09-06 12:25:00,35.99,35.99,35.97,35.97,24400.0,28.7382,28.7382,28.7223,28.7223,24400.0
2013-09-06 12:30:00,35.97,35.98,35.96,35.97,24200.0,28.7223,28.7302,28.7143,28.7223,24200.0
2013-09-06 12:35:00,35.97,35.98,35.91,35.91,45400.0,28.7223,28.7302,28.6744,28.6744,45400.0
2013-09-06 12:40:00,35.92,35.96,35.91,35.96,30400.0,28.6823,28.7143,28.6744,28.7143,30400.0
2013-09-06 12:45:00,35.96,35.97,35.94,35.95,23400.0,28.7143,28.7223,28.6983,28.7063,23400.0
2013-09-06 12:50:00,35.95,35.97,35.92,35.97,27800.0,28.7063,28.7223,28.6823,28.7223,27800.0
2013-09-06 12:55:00,35.96,36.01,35.96,35.99,67400.0,28.7143,28.7542,28.7143,28.7382,67400.0
2013-09-06 13:00:00,35.99,36.04,35.98,36.03,49800.0,28.7382,28.7782,28.7302,28.7702,49800.0
2013-09-06 13:05:00,36.03,36.05,36.02,36.04,39400.0,28.7702,28.7861,28.7622,28.7782,39400.0
2013-09-06 13:10:00,36.04,36.04,36.0,36.01,20600.0,28.7782,28.7782,28.7462,28.7542,20600.0
2013-09-06 13:15:00,36.02,36.05,36.0,36.05,66400.0,28.7622,28.7861,28.7462,28.7861,66400.0
2013-09-06 13:20:00,36.04,36.04,36.01,36.01,17400.0,28.7782,28.7782,28.7542,28.7542,17400.0
2013-09-06 13:25:00,36.01,36.03,35.99,35.99,41800.0,28.7542,28.7702,28.7382,28.7382,41800.0
2013-09-06 13:30:00,35.99,36.02,35.98,36.02,22000.0,28.7382,28.7622,28.7302,28.7622,22000.0
2013-09-06 13:35:00,36.02,36.02,36.01,36.02,19600.0,28.7622,28.7622,28.7542,28.7622,19600.0
2013-09-06 13:40:00,36.02,36.04,36.01,36.02,53800.0,28.7622,28.7782,28.7542,28.7622,53800.0
2013-09-06 13:45:00,36.02,36.07,36.02,36.07,52400.0,28.7622,28.8021,28.7622,28.8021,52400.0
2013-09-06 13:50:00,36.06,36.13,36.06,36.1,106000.0,28.7941,28.85,28.7941,28.8261,106000.0
2013-09-06 13:55:00,36.1,36.11,36.07,36.08,45600.0,28.8261,28.8341,28.8021,28.8101,45600.0
2013-09-06 14:00:00,36.08,36.09,36.05,36.06,63000.0,28.8101,28.8181,28.7861,28.7941,63000.0
2013-09-06 14:05:00,36.06,36.1,36.06,36.07,41600.0,28.7941,28.8261,28.7941,28.8021,41600.0
2013-09-06 14:10:00,36.07,36.07,36.01,36.02,40400.0,28.8021,28.8021,28.7542,28.7622,40400.0
2013-09-06 14:15:00,36.01,36.02,36.0,36.01,32200.0,28.7542,28.7622,28.7462,28.7542,32200.0
2013-09-06 14:20:00,36.01,36.01,35.99,35.99,43400.0,28.7542,28.7542,28.7382,28.7382,43400.0
2013-09-06 14:25:00,35.99,36.04,35.99,36.03,34600.0,28.7382,28.7782,28.7382,28.7702,34600.0
2013-09-06 14:30:00,36.02,36.04,36.0,36.0,39800.0,28.7622,28.7782,28.7462,28.7462,39800.0
2013-09-06 14:35:00,36.0,36.03,35.99,36.01,30200.0,28.7462,28.7702,28.7382,28.7542,30200.0
2013-09-06 14:40:00,36.01,36.02,35.99,35.99,49200.0,28.7542,28.7622,28.7382,28.7382,49200.0
2013-09-06 14:45:00,35.99,36.02,35.98,36.02,93600.0,28.7382,28.7622,28.7302,28.7622,93600.0
2013-09-06 14:50:00,36.02,36.04,36.01,36.02,55600.0,28.7622,28.7782,28.7542,28.7622,55600.0
2013-09-06 14:55:00,36.02,36.02,35.98,36.01,65200.0,28.7622,28.7622,28.7302,28.7542,65200.0
2013-09-06 15:00:00,36.01,36.02,35.97,36.02,78000.0,28.7542,28.7622,28.7223,28.7622,78000.0
2013-09-06 15:05:00,36.02,36.04,35.94,35.98,95400.0,28.7622,28.7782,28.6983,28.7302,95400.0
2013-09-06 15:10:00,35.97,35.97,35.9,35.92,91800.0,28.7223,28.7223,28.6664,28.6823,91800.0
2013-09-06 15:15:00,35.92,35.94,35.91,35.93,53200.0,28.6823,28.6983,28.6744,28.6903,53200.0
2013-09-06 15:20:00,35.93,35.95,35.91,35.92,79200.0,28.6903,28.7063,28.6744,28.6823,79200.0
2013-09-06 15:25:00,35.92,35.98,35.92,35.98,89800.0,28.6823,28.7302,28.6823,28.7302,89800.0
2013-09-06 15:30:00,35.98,35.98,35.94,35.94,73000.0,28.7302,28.7302,28.6983,28.6983,73000.0
2013-09-06 15:35:00,35.94,35.95,35.91,35.94,89000.0,28.6983,28.7063,28.6744,28.6983,89000.0
2013-09-06 15:40:00,35.94,35.96,35.91,35.91,121800.0,28.6983,28.7143,28.6744,28.6744,121800.0
2013-09-06 15:45:00,35.91,35.91,35.85,35.85,192800.0,28.6744,28.6744,28.6264,28.6264,192800.0
2013-09-06 15:50:00,35.85,35.87,35.84,35.84,234800.0,28.6264,28.6424,28.6185,28.6185,234800.0
2013-09-06 15:55:00,35.85,35.85,35.77,35.79,468200.0,28.6264,28.6264,28.5626,28.5785,468200.0
2013-09-09 09:30:00,35.84,36.04,35.84,36.0,119800.0,28.6185,28.7782,28.6185,28.7462,119800.0
2013-09-09 09:35:00,35.99,36.09,35.97,36.05,118400.0,28.7382,28.8181,28.7223,28.7861,118400.0
2013-09-09 09:40:00,36.05,36.07,36.02,36.07,43400.0,28.7861,28.8021,28.7622,28.8021,43400.0
2013-09-09 09:45:00,36.06,36.13,36.06,36.1,64200.0,28.7941,28.85,28.7941,28.8261,64200.0
2013-09-09 09:50:00,36.1,36.19,36.1,36.18,65400.0,28.8261,28.8979,28.8261,28.8899,65400.0
2013-09-09 09:55:00,36.19,36.24,36.19,36.22,51400.0,28.8979,28.9379,28.8979,28.9219,51400.0
2013-09-09 10:00:00,36.23,36.24,36.18,36.19,102800.0,28.9299,28.9379,28.8899,28.8979,102800.0
2013-09-09 10:05:00,36.19,36.21,36.13,36.19,214200.0,28.8979,28.9139,28.85,28.8979,214200.0
2013-09-09 10:10:00,36.19,36.19,36.11,36.15,82200.0,28.8979,28.8979,28.8341,28.866,82200.0
2013-09-09 10:15:00,36.16,36.19,36.13,36.13,52400.0,28.874,28.8979,28.85,28.85,52400.0
2013-09-09 10:20:00,36.13,36.16,36.1,36.1,61000.0,28.85,28.874,28.8261,28.8261,61000.0
2013-09-09 10:25:00,36.12,36.15,36.04,36.04,58200.0,28.842,28.866,28.7782,28.7782,58200.0
2013-09-09 10:30:00,36.03,36.08,36.02,36.08,49800.0,28.7702,28.8101,28.7622,28.8101,49800.0
2013-09-09 10:35:00,36.09,36.1,36.08,36.09,36600.0,28.8181,28.8261,28.8101,28.8181,36600.0
2013-09-09 10:40:00,36.08,36.17,36.07,36.15,58200.0,28.8101,28.882,28.8021,28.866,58200.0
2013-09-09 10:45:00,36.15,36.15,36.12,36.12,41400.0,28.866,28.866,28.842,28.842,41400.0
2013-09-09 10:50:00,36.11,36.12,36.05,36.05,35800.0,28.8341,28.842,28.7861,28.7861,35800.0
2013-09-09 10:55:00,36.04,36.06,36.03,36.06,61800.0,28.7782,28.7941,28.7702,28.7941,61800.0
2013-09-09 11:00:00,36.06,36.06,35.99,36.03,35400.0,28.7941,28.7941,28.7382,28.7702,35400.0
2013-09-09 11:05:00,36.02,36.09,36.02,36.08,34800.0,28.7622,28.8181,28.7622,28.8101,34800.0
2013-09-09 11:10:00,36.09,36.09,36.07,36.09,26000.0,28.8181,28.8181,28.8021,28.8181,26000.0
2013-09-09 11:15:00,36.09,36.09,36.01,36.04,45400.0,28.8181,28.8181,28.7542,28.7782,45400.0
2013-09-09 11:20:00,36.04,36.07,36.02,36.02,20400.0,28.7782,28.8021,28.7622,28.7622,20400.0
2013-09-09 11:25:00,36.02,36.07,36.02,36.04,23800.0,28.7622,28.8021,28.7622,28.7782,23800.0
2013-09-09 11:30:00,36.05,36.09,36.05,36.07,19000.0,28.7861,28.8181,28.7861,28.8021,19000.0
2013-09-09 11:35:00,36.06,36.1,36.05,36.1,24400.0,28.7941,28.8261,28.7861,28.8261,24400.0
2013-09-09 11:40:00,36.1,36.12,36.06,36.08,56200.0,28.8261,28.842,28.7941,28.8101,56200.0
2013-09-09 11:45:00,36.07,36.09,36.07,36.07,22600.0,28.8021,28.8181,28.8021,28.8021,22600.0
2013-09-09 11:50:00,36.07,36.09,36.06,36.06,49600.0,28.8021,28.8181,28.7941,28.7941,49600.0
2013-09-09 11:55:00,36.06,36.07,36.04,36.06,29800.0,28.7941,28.8021,28.7782,28.7941,29800.0
2013-09-09 12:00:00,36.07,36.08,36.06,36.08,26600.0,28.8021,28.8101,28.7941,28.8101,26600.0
2013-09-09 12:05:00,36.08,36.09,36.05,36.07,65600.0,28.8101,28.8181,28.7861,28.8021,65600.0
2013-09-09 12:10:00,36.07,36.13,36.07,36.12,106200.0,28.8021,28.85,28.8021,28.842,106200.0
2013-09-09 12:15:00,36.12,36.15,36.12,36.13,19800.0,28.842,28.866,28.842,28.85,19800.0
2013-09-09 12:20:00,36.12,36.13,36.1,36.12,24400.0,28.842,28.85,28.8261,28.842,24400.0
2013-09-09 12:25:00,36.11,36.13,36.1,36.12,26000.0,28.8341,28.85,28.8261,28.842,26000.0
2013-09-09 12:30:00,36.13,36.13,36.08,36.1,53600.0,28.85,28.85,28.8101,28.8261,53600.0
2013-09-09 12:35:00,36.1,36.1,36.07,36.08,44000.0,28.8261,28.8261,28.8021,28.8101,44000.0
2013-09-09 12:40:00,36.08,36.1,36.08,36.08,45600.0,28.8101,28.8261,28.8101,28.8101,45600.0
2013-09-09 12:45:00,36.08,36.09,36.07,36.08,29200.0,28.8101,28.8181,28.8021,28.8101,29200.0
2013-09-09 12:50:00,36.09,36.1,36.05,36.05,39200.0,28.8181,28.8261,28.7861,28.7861,39200.0
2013-09-09 12:55:00,36.04,36.07,36.04,36.07,43600.0,28.7782,28.8021,28.7782,28.8021,43600.0
2013-09-09 13:00:00,36.07,36.08,36.05,36.06,50200.0,28.8021,28.8101,28.7861,28.7941,50200.0
2013-09-09 13:05:00,36.06,36.07,36.02,36.03,29600.0,28.7941,28.8021,28.7622,28.7702,29600.0
2013-09-09 13:10:00,36.03,36.06,36.02,36.06,24400.0,28.7702,28.7941,28.7622,28.7941,24400.0
2013-09-09 13:15:00,36.06,36.07,36.02,36.04,23600.0,28.7941,28.8021,28.7622,28.7782,23600.0
2013-09-09 13:20:00,36.04,36.06,36.03,36.04,29800.0,28.7782,28.7941,28.7702,28.7782,29800.0
2013-09-09 13:25:00,36.04,36.04,36.02,36.03,41800.0,28.7782,28.7782,28.7622,28.7702,41800.0
2013-09-09 13:30:00,36.02,36.06,36.02,36.05,33600.0,28.7622,28.7941,28.7622,28.7861,33600.0
2013-09-09 13:35:00,36.05,36.06,36.02,36.03,19200.0,28.7861,28.7941,28.7622,28.7702,19200.0
2013-09-09 13:40:00,36.02,36.04,36.0,36.04,31600.0,28.7622,28.7782,28.7462,28.7782,31600.0
2013-09-09 13:45:00,36.04,36.06,36.03,36.05,64000.0,28.7782,28.7941,28.7702,28.7861,64000.0
2013-09-09 13:50:00,36.05,36.07,36.05,36.06,31000.0,28.7861,28.8021,28.7861,28.7941,31000.0
2013-09-09 13:55:00,36.06,36.1,36.02,36.1,107800.0,28.7941,28.8261,28.7622,28.8261,107800.0
2013-09-09 14:00:00,36.1,36.12,36.08,36.1,85600.0,28.8261,28.842,28.8101,28.8261,85600.0
2013-09-09 14:05:00,36.1,36.12,36.08,36.08,50800.0,28.8261,28.842,28.8101,28.8101,50800.0
2013-09-09 14:10:00,36.09,36.1,36.08,36.1,25200.0,28.8181,28.8261,28.8101,28.8261,25200.0
2013-09-09 14:15:00,36.1,36.16,36.1,36.15,115000.0,28.8261,28.874,28.8261,28.866,115000.0
2013-09-09 14:20:00,36.15,36.16,36.13,36.15,46600.0,28.866,28.874,28.85,28.866,46600.0
2013-09-09 14:25:00,36.14,36.16,36.13,36.13,42600.0,28.858,28.874,28.85,28.85,42600.0
2013-09-09 14:30:00,36.13,36.15,36.12,36.12,38800.0,28.85,28.866,28.842,28.842,38800.0
2013-09-09 14:35:00,36.12,36.13,36.1,36.12,47400.0,28.842,28.85,28.8261,28.842,47400.0
2013-09-09 14:40:00,36.12,36.15,36.1,36.15,33800.0,28.842,28.866,28.8261,28.866,33800.0
2013-09-09 14:45:00,36.14,36.15,36.13,36.14,28600.0,28.858,28.866,28.85,28.858,28600.0
2013-09-09 14:50:00,36.13,36.17,36.13,36.16,38800.0,28.85,28.882,28.85,28.874,38800.0
2013-09-09 14:55:00,36.15,36.17,36.14,36.15,52800.0,28.866,28.882,28.858,28.866,52800.0
2013-09-09 15:00:00,36.15,36.16,36.13,36.13,39600.0,28.866,28.874,28.85,28.85,39600.0
2013-09-09 15:05:00,36.13,36.16,36.12,36.16,40400.0,28.85,28.874,28.842,28.874,40400.0
2013-09-09 15:10:00,36.15,36.17,36.13,36.15,19200.0,28.866,28.882,28.85,28.866,19200.0
2013-09-09 15:15:00,36.15,36.2,36.13,36.17,48200.0,28.866,28.9059,28.85,28.882,48200.0
2013-09-09 15:20:00,36.16,36.16,36.12,36.14,67400.0,28.874,28.874,28.842,28.858,67400.0
2013-09-09 15:25:00,36.14,36.17,36.13,36.17,33400.0,28.858,28.882,28.85,28.882,33400.0
2013-09-09 15:30:00,36.17,36.18,36.15,36.15,54600.0,28.882,28.8899,28.866,28.866,54600.0
2013-09-09 15:35:00,36.15,36.18,36.15,36.15,44600.0,28.866,28.8899,28.866,28.866,44600.0
2013-09-09 15:40:00,36.15,36.16,36.13,36.15,40600.0,28.866,28.874,28.85,28.866,40600.0
2013-09-09 15:45:00,36.15,36.17,36.13,36.17,57400.0,28.866,28.882,28.85,28.882,57400.0
2013-09-09 15:50:00,36.17,36.2,36.17,36.2,168000.0,28.882,28.9059,28.882,28.9059,168000.0
2013-09-09 15:55:00,36.19,36.22,36.19,36.22,430600.0,28.8979,28.9219,28.8979,28.9219,430600.0
2013-09-10 09:30:00,36.49,36.58,36.47,36.55,415800.0,29.1375,29.2093,29.1215,29.1854,415800.0
2013-09-10 09:35:00,36.55,36.65,36.54,36.65,277000.0,29.1854,29.2652,29.1774,29.2652,277000.0
2013-09-10 09:40:00,36.65,36.75,36.63,36.74,447000.0,29.2652,29.3451,29.2493,29.3371,447000.0
2013-09-10 09:45:00,36.74,36.77,36.67,36.7,135800.0,29.3371,29.3611,29.2812,29.3052,135800.0
2013-09-10 09:50:00,36.68,36.72,36.63,36.69,167600.0,29.2892,29.3211,29.2493,29.2972,167600.0
2013-09-10 09:55:00,36.68,36.8,36.68,36.77,235000.0,29.2892,29.385,29.2892,29.3611,235000.0
2013-09-10 10:00:00,36.77,36.81,36.73,36.79,104400.0,29.3611,29.393,29.3291,29.377,104400.0
2013-09-10 10:05:00,36.79,36.79,36.7,36.71,248800.0,29.377,29.377,29.3052,29.3132,248800.0
2013-09-10 10:10:00,36.7,36.75,36.65,36.75,84600.0,29.3052,29.3451,29.2652,29.3451,84600.0
2013-09-10 10:15:00,36.75,36.76,36.68,36.7,177200.0,29.3451,29.3531,29.2892,29.3052,177200.0
2013-09-10 10:20:00,36.7,36.85,36.7,36.85,206600.0,29.3052,29.4249,29.3052,29.4249,206600.0
2013-09-10 10:25:00,36.85,36.89,36.85,36.85,116000.0,29.4249,29.4569,29.4249,29.4249,116000.0
2013-09-10 10:30:00,36.85,36.87,36.79,36.81,90000.0,29.4249,29.4409,29.377,29.393,90000.0
2013-09-10 10:35:00,36.81,36.86,36.81,36.84,63800.0,29.393,29.4329,29.393,29.417,63800.0
2013-09-10 10:40:00,36.84,36.87,36.83,36.84,97600.0,29.417,29.4409,29.409,29.417,97600.0
2013-09-10 10:45:00,36.84,36.84,36.8,36.83,79800.0,29.417,29.417,29.385,29.409,79800.0
2013-09-10 10:50:00,36.83,36.88,36.83,36.88,116400.0,29.409,29.4489,29.409,29.4489,116400.0
2013-09-10 10:55:00,36.88,36.9,36.87,36.88,108200.0,29.4489,29.4649,29.4409,29.4489,108200.0
2013-09-10 11:00:00,36.89,36.92,36.88,36.9,91600.0,29.4569,29.4808,29.4489,29.4649,91600.0
2013-09-10 11:05:00,36.9,36.97,36.89,36.96,115600.0,29.4649,29.5208,29.4569,29.5128,115600.0
2013-09-10 11:10:00,36.97,36.99,36.92,36.94,168400.0,29.5208,29.5367,29.4808,29.4968,168400.0
2013-09-10 11:15:00,36.95,36.96,36.9,36.9,108800.0,29.5048,29.5128,29.4649,29.4649,108800.0
2013-09-10 11:20:00,36.9,36.92,36.88,36.91,115800.0,29.4649,29.4808,29.4489,29.4729,115800.0
2013-09-10 11:25:00,36.91,36.92,36.88,36.89,89000.0,29.4729,29.4808,29.4489,29.4569,89000.0
2013-09-10 11:30:00,36.89,36.9,36.79,36.79,105200.0,29.4569,29.4649,29.377,29.377,105200.0
2013-09-10 11:35:00,36.8,36.85,36.79,36.85,55000.0,29.385,29.4249,29.377,29.4249,55000.0
2013-09-10 11:40:00,36.84,36.89,36.83,36.83,96200.0,29.417,29.4569,29.409,29.409,96200.0
2013-09-10 11:45:00,36.84,36.85,36.8,36.82,110200.0,29.417,29.4249,29.385,29.401,110200.0
2013-09-10 11:50:00,36.82,36.85,36.81,36.85,61400.0,29.401,29.4249,29.393,29.4249,61400.0
2013-09-10 11:55:00,36.85,36.87,36.83,36.85,38000.0,29.4249,29.4409,29.409,29.4249,38000.0
2013-09-10 12:00:00,36.84,36.88,36.84,36.88,118800.0,29.417,29.4489,29.417,29.4489,118800.0
2013-09-10 12:05:00,36.88,36.91,36.86,36.9,59200.0,29.4489,29.4729,29.4329,29.4649,59200.0
2013-09-10 12:10:00,36.9,36.9,36.88,36.9,51400.0,29.4649,29.4649,29.4489,29.4649,51400.0
2013-09-10 12:15:00,36.89,36.91,36.88,36.89,72600.0,29.4569,29.4729,29.4489,29.4569,72600.0
2013-09-10 12:20:00,36.88,36.91,36.88,36.9,80400.0,29.4489,29.4729,29.4489,29.4649,80400.0
2013-09-10 12:25:00,36.9,36.94,36.89,36.93,98400.0,29.4649,29.4968,29.4569,29.4888,98400.0
2013-09-10 12:30:00,36.93,36.97,36.93,36.97,51600.0,29.4888,29.5208,29.4888,29.5208,51600.0
2013-09-10 12:35:00,36.96,36.98,36.95,36.97,69800.0,29.5128,29.5288,29.5048,29.5208,69800.0
2013-09-10 12:40:00,36.97,37.0,36.97,36.99,89600.0,29.5208,29.5447,29.5208,29.5367,89600.0
2013-09-10 12:45:00,36.99,37.01,36.98,36.99,227600.0,29.5367,29.5527,29.5288,29.5367,227600.0
2013-09-10 12:50:00,36.99,37.07,36.99,37.06,152000.0,29.5367,29.6006,29.5367,29.5926,152000.0
2013-09-10 12:55:00,37.07,37.16,37.06,37.13,268200.0,29.6006,29.6725,29.5926,29.6485,268200.0
2013-09-10 13:00:00,37.13,37.13,37.02,37.04,131200.0,29.6485,29.6485,29.5607,29.5767,131200.0
2013-09-10 13:05:00,37.05,37.07,37.01,37.02,82200.0,29.5846,29.6006,29.5527,29.5607,82200.0
2013-09-10 13:10:00,37.02,37.04,36.96,36.99,98200.0,29.5607,29.5767,29.5128,29.5367,98200.0
2013-09-10 13:15:00,36.98,36.99,36.92,36.95,95200.0,29.5288,29.5367,29.4808,29.5048,95200.0
2013-09-10 13:20:00,36.96,36.99,36.94,36.97,63000.0,29.5128,29.5367,29.4968,29.5208,63000.0
2013-09-10 13:25:00,36.97,37.02,36.97,36.99,109400.0,29.5208,29.5607,29.5208,29.5367,109400.0
2013-09-10 13:30:00,37.0,37.03,36.99,37.02,44000.0,29.5447,29.5687,29.5367,29.5607,44000.0
2013-09-10 13:35:00,37.02,37.06,37.0,37.06,56800.0,29.5607,29.5926,29.5447,29.5926,56800.0
2013-09-10 13:40:00,37.06,37.06,37.02,37.05,41200.0,29.5926,29.5926,29.5607,29.5846,41200.0
2013-09-10 13:45:00,37.06,37.1,37.05,37.08,92800.0,29.5926,29.6246,29.5846,29.6086,92800.0
2013-09-10 13:50:00,37.08,37.11,37.08,37.1,100000.0,29.6086,29.6326,29.6086,29.6246,100000.0
2013-09-10 13:55:00,37.1,37.13,37.08,37.12,125000.0,29.6246,29.6485,29.6086,29.6405,125000.0
2013-09-10 14:00:00,37.12,37.16,37.1,37.13,87800.0,29.6405,29.6725,29.6246,29.6485,87800.0
2013-09-10 14:05:00,37.13,37.14,37.1,37.13,100400.0,29.6485,29.6565,29.6246,29.6485,100400.0
2013-09-10 14:10:00,37.13,37.14,37.11,37.13,53800.0,29.6485,29.6565,29.6326,29.6485,53800.0
2013-09-10 14:15:00,37.13,37.13,37.1,37.11,49600.0,29.6485,29.6485,29.6246,29.6326,49600.0
2013-09-10 14:20:00,37.11,37.12,37.08,37.1,86000.0,29.6326,29.6405,29.6086,29.6246,86000.0
2013-09-10 14:25:00,37.09,37.1,37.05,37.07,60200.0,29.6166,29.6246,29.5846,29.6006,60200.0
2013-09-10 14:30:00,37.07,37.08,37.04,37.04,61800.0,29.6006,29.6086,29.5767,29.5767,61800.0
2013-09-10 14:35:00,37.04,37.08,37.04,37.05,60400.0,29.5767,29.6086,29.5767,29.5846,60400.0
2013-09-10 14:40:00,37.06,37.09,37.06,37.07,93000.0,29.5926,29.6166,29.5926,29.6006,93000.0
2013-09-10 14:45:00,37.07,37.08,37.05,37.08,113800.0,29.6006,29.6086,29.5846,29.6086,113800.0
2013-09-10 14:50:00,37.08,37.08,37.04,37.04,57400.0,29.6086,29.6086,29.5767,29.5767,57400.0
2013-09-10 14:55:00,37.05,37.07,37.03,37.05,145400.0,29.5846,29.6006,29.5687,29.5846,145400.0
2013-09-10 15:00:00,37.04,37.06,37.04,37.05,75600.0,29.5767,29.5926,29.5767,29.5846,75600.0
2013-09-10 15:05:00,37.06,37.08,37.05,37.08,175400.0,29.5926,29.6086,29.5846,29.6086,175400.0
2013-09-10 15:10:00,37.07,37.1,37.07,37.1,138000.0,29.6006,29.6246,29.6006,29.6246,138000.0
2013-09-10 15:15:00,37.1,37.12,37.09,37.12,156600.0,29.6246,29.6405,29.6166,29.6405,156600.0
2013-09-10 15:20:00,37.12,37.13,37.1,37.11,143600.0,29.6405,29.6485,29.6246,29.6326,143600.0
2013-09-10 15:25:00,37.11,37.12,37.08,37.09,108200.0,29.6326,29.6405,29.6086,29.6166,108200.0
2013-09-10 15:30:00,37.09,37.13,37.09,37.12,177800.0,29.6166,29.6485,29.6166,29.6405,177800.0
2013-09-10 15:35:00,37.12,37.13,37.1,37.1,133800.0,29.6405,29.6485,29.6246,29.6246,133800.0
2013-09-10 15:40:00,37.1,37.1,37.06,37.06,172600.0,29.6246,29.6246,29.5926,29.5926,172600.0
2013-09-10 15:45:00,37.06,37.1,37.06,37.09,173800.0,29.5926,29.6246,29.5926,29.6166,173800.0
2013-09-10 15:50:00,37.08,37.09,37.06,37.07,217200.0,29.6086,29.6166,29.5926,29.6006,217200.0
2013-09-10 15:55:00,37.08,37.12,37.07,37.12,450600.0,29.6086,29.6405,29.6006,29.6405,450600.0
2013-09-11 09:30:00,37.17,37.31,37.17,37.26,403800.0,29.6805,29.7923,29.6805,29.7523,403800.0
2013-09-11 09:35:00,37.26,37.43,37.26,37.39,287200.0,29.7523,29.8881,29.7523,29.8561,287200.0
2013-09-11 09:40:00,37.39,37.45,37.38,37.44,174200.0,29.8561,29.904,29.8482,29.8961,174200.0
2013-09-11 09:45:00,37.45,37.49,37.39,37.4,201200.0,29.904,29.936,29.8561,29.8641,201200.0
2013-09-11 09:50:00,37.38,37.43,37.31,37.33,141800.0,29.8482,29.8881,29.7923,29.8082,141800.0
2013-09-11 09:55:00,37.33,37.43,37.31,37.43,147800.0,29.8082,29.8881,29.7923,29.8881,147800.0
2013-09-11 10:00:00,37.43,37.56,37.42,37.5,461600.0,29.8881,29.9919,29.8801,29.944,461600.0
2013-09-11 10:05:00,37.5,37.51,37.35,37.35,235800.0,29.944,29.952,29.8242,29.8242,235800.0
2013-09-11 10:10:00,37.35,37.41,37.33,37.38,87400.0,29.8242,29.8721,29.8082,29.8482,87400.0
2013-09-11 10:15:00,37.38,37.4,37.32,37.32,182200.0,29.8482,29.8641,29.8002,29.8002,182200.0
2013-09-11 10:20:00,37.32,37.35,37.28,37.33,99600.0,29.8002,29.8242,29.7683,29.8082,99600.0
2013-09-11 10:25:00,37.33,37.34,37.27,37.27,112800.0,29.8082,29.8162,29.7603,29.7603,112800.0
2013-09-11 10:30:00,37.27,37.4,37.24,37.4,165800.0,29.7603,29.8641,29.7364,29.8641,165800.0
2013-09-11 10:35:00,37.4,37.47,37.4,37.45,113200.0,29.8641,29.92,29.8641,29.904,113200.0
2013-09-11 10:40:00,37.45,37.49,37.45,37.48,155600.0,29.904,29.936,29.904,29.928,155600.0
2013-09-11 10:45:00,37.49,37.5,37.4,37.44,60600.0,29.936,29.944,29.8641,29.8961,60600.0
2013-09-11 10:50:00,37.45,37.46,37.41,37.45,133600.0,29.904,29.912,29.8721,29.904,133600.0
2013-09-11 10:55:00,37.45,37.5,37.43,37.49,121800.0,29.904,29.944,29.8881,29.936,121800.0
2013-09-11 11:00:00,37.49,37.57,37.49,37.5,168600.0,29.936,29.9999,29.936,29.944,168600.0
2013-09-11 11:05:00,37.5,37.58,37.5,37.54,75600.0,29.944,30.0079,29.944,29.9759,75600.0
2013-09-11 11:10:00,37.54,37.56,37.52,37.54,66400.0,29.9759,29.9919,29.9599,29.9759,66400.0
2013-09-11 11:15:00,37.54,37.55,37.51,37.51,93200.0,29.9759,29.9839,29.952,29.952,93200.0
2013-09-11 11:20:00,37.51,37.57,37.51,37.56,85400.0,29.952,29.9999,29.952,29.9919,85400.0
2013-09-11 11:25:00,37.56,37.58,37.54,37.54,74400.0,29.9919,30.0079,29.9759,29.9759,74400.0
2013-09-11 11:30:00,37.54,37.62,37.54,37.62,92600.0,29.9759,30.0398,29.9759,30.0398,92600.0
2013-09-11 11:35:00,37.62,37.64,37.6,37.61,135400.0,30.0398,30.0558,30.0238,30.0318,135400.0
2013-09-11 11:40:00,37.62,37.65,37.61,37.64,78600.0,30.0398,30.0638,30.0318,30.0558,78600.0
2013-09-11 11:45:00,37.64,37.69,37.64,37.68,104000.0,30.0558,30.0957,30.0558,30.0877,104000.0
2013-09-11 11:50:00,37.68,37.7,37.66,37.68,141600.0,30.0877,30.1037,30.0717,30.0877,141600.0
2013-09-11 11:55:00,37.68,37.69,37.65,37.67,73000.0,30.0877,30.0957,30.0638,30.0797,73000.0
2013-09-11 12:00:00,37.67,37.67,37.62,37.63,67400.0,30.0797,30.0797,30.0398,30.0478,67400.0
2013-09-11 12:05:00,37.63,37.66,37.63,37.65,50200.0,30.0478,30.0717,30.0478,30.0638,50200.0
2013-09-11 12:10:00,37.65,37.73,37.63,37.73,164800.0,30.0638,30.1276,30.0478,30.1276,164800.0
2013-09-11 12:15:00,37.72,37.74,37.7,37.71,109600.0,30.1196,30.1356,30.1037,30.1117,109600.0
2013-09-11 12:20:00,37.7,37.72,37.67,37.67,90000.0,30.1037,30.1196,30.0797,30.0797,90000.0
2013-09-11 12:25:00,37.67,37.7,37.66,37.69,57200.0,30.0797,30.1037,30.0717,30.0957,57200.0
2013-09-11 12:30:00,37.69,37.7,37.67,37.7,59000.0,30.0957,30.1037,30.0797,30.1037,59000.0
2013-09-11 12:35:00,37.7,37.7,37.68,37.7,121400.0,30.1037,30.1037,30.0877,30.1037,121400.0
2013-09-11 12:40:00,37.69,37.7,37.66,37.68,63800.0,30.0957,30.1037,30.0717,30.0877,63800.0
2013-09-11 12:45:00,37.67,37.72,37.67,37.71,95800.0,30.0797,30.1196,30.0797,30.1117,95800.0
2013-09-11 12:50:00,37.71,37.74,37.71,37.71,70600.0,30.1117,30.1356,30.1117,30.1117,70600.0
2013-09-11 12:55:00,37.71,37.75,37.71,37.74,65000.0,30.1117,30.1436,30.1117,30.1356,65000.0
2013-09-11 13:00:00,37.74,37.74,37.67,37.68,57200.0,30.1356,30.1356,30.0797,30.0877,57200.0
2013-09-11 13:05:00,37.68,37.68,37.58,37.59,287000.0,30.0877,30.0877,30.0079,30.0158,287000.0
2013-09-11 13:10:00,37.58,37.6,37.58,37.6,84000.0,30.0079,30.0238,30.0079,30.0238,84000.0
2013-09-11 13:15:00,37.6,37.62,37.59,37.6,51200.0,30.0238,30.0398,30.0158,30.0238,51200.0
2013-09-11 13:20:00,37.6,37.6,37.57,37.59,35600.0,30.0238,30.0238,29.9999,30.0158,35600.0
2013-09-11 13:25:00,37.59,37.6,37.57,37.57,44200.0,30.0158,30.0238,29.9999,29.9999,44200.0
2013-09-11 13:30:00,37.57,37.63,37.57,37.63,65600.0,29.9999,30.0478,29.9999,30.0478,65600.0
2013-09-11 13:35:00,37.63,37.64,37.61,37.61,33800.0,30.0478,30.0558,30.0318,30.0318,33800.0
2013-09-11 13:40:00,37.61,37.63,37.6,37.63,47000.0,30.0318,30.0478,30.0238,30.0478,47000.0
2013-09-11 13:45:00,37.63,37.63,37.62,37.63,34600.0,30.0478,30.0478,30.0398,30.0478,34600.0
2013-09-11 13:50:00,37.63,37.63,37.53,37.53,98800.0,30.0478,30.0478,29.9679,29.9679,98800.0
2013-09-11 13:55:00,37.54,37.58,37.52,37.57,53800.0,29.9759,30.0079,29.9599,29.9999,53800.0
2013-09-11 14:00:00,37.57,37.58,37.54,37.55,42200.0,29.9999,30.0079,29.9759,29.9839,42200.0
2013-09-11 14:05:00,37.55,37.59,37.55,37.59,63400.0,29.9839,30.0158,29.9839,30.0158,63400.0
2013-09-11 14:10:00,37.59,37.59,37.55,37.58,71200.0,30.0158,30.0158,29.9839,30.0079,71200.0
2013-09-11 14:15:00,37.58,37.59,37.55,37.55,163400.0,30.0079,30.0158,29.9839,29.9839,163400.0
2013-09-11 14:20:00,37.55,37.57,37.52,37.57,81000.0,29.9839,29.9999,29.9599,29.9999,81000.0
2013-09-11 14:25:00,37.56,37.6,37.56,37.6,57200.0,29.9919,30.0238,29.9919,30.0238,57200.0
2013-09-11 14:30:00,37.6,37.6,37.58,37.59,66600.0,30.0238,30.0238,30.0079,30.0158,66600.0
2013-09-11 14:35:00,37.59,37.6,37.56,37.57,256600.0,30.0158,30.0238,29.9919,29.9999,256600.0
2013-09-11 14:40:00,37.58,37.6,37.56,37.6,86000.0,30.0079,30.0238,29.9919,30.0238,86000.0
2013-09-11 14:45:00,37.6,37.63,37.6,37.63,63600.0,30.0238,30.0478,30.0238,30.0478,63600.0
2013-09-11 14:50:00,37.63,37.64,37.62,37.63,59800.0,30.0478,30.0558,30.0398,30.0478,59800.0
2013-09-11 14:55:00,37.63,37.63,37.6,37.61,45400.0,30.0478,30.0478,30.0238,30.0318,45400.0
2013-09-11 15:00:00,37.6,37.63,37.58,37.63,97400.0,30.0238,30.0478,30.0079,30.0478,97400.0
2013-09-11 15:05:00,37.63,37.65,37.62,37.63,67200.0,30.0478,30.0638,30.0398,30.0478,67200.0
2013-09-11 15:10:00,37.63,37.63,37.6,37.62,117000.0,30.0478,30.0478,30.0238,30.0398,117000.0
2013-09-11 15:15:00,37.62,37.63,37.58,37.59,109800.0,30.0398,30.0478,30.0079,30.0158,109800.0
2013-09-11 15:20:00,37.59,37.62,37.58,37.6,78600.0,30.0158,30.0398,30.0079,30.0238,78600.0
2013-09-11 15:25:00,37.6,37.63,37.59,37.6,138000.0,30.0238,30.0478,30.0158,30.0238,138000.0
2013-09-11 15:30:00,37.6,37.64,37.6,37.61,119200.0,30.0238,30.0558,30.0238,30.0318,119200.0
2013-09-11 15:35:00,37.6,37.61,37.58,37.6,115800.0,30.0238,30.0318,30.0079,30.0238,115800.0
2013-09-11 15:40:00,37.6,37.6,37.59,37.6,162400.0,30.0238,30.0238,30.0158,30.0238,162400.0
2013-09-11 15:45:00,37.6,37.62,37.58,37.6,178400.0,30.0238,30.0398,30.0079,30.0238,178400.0
2013-09-11 15:50:00,37.6,37.61,37.59,37.6,151000.0,30.0238,30.0318,30.0158,30.0238,151000.0
2013-09-11 15:55:00,37.61,37.7,37.61,37.7,547200.0,30.0318,30.1037,30.0318,30.1037,547200.0
2013-09-12 09:30:00,37.72,37.75,37.56,37.73,209800.0,30.1196,30.1436,29.9919,30.1276,209800.0
2013-09-12 09:35:00,37.71,37.74,37.63,37.63,100400.0,30.1117,30.1356,30.0478,30.0478,100400.0
2013-09-12 09:40:00,37.63,37.78,37.63,37.77,117200.0,30.0478,30.1676,30.0478,30.1596,117200.0
2013-09-12 09:45:00,37.77,37.81,37.69,37.73,77600.0,30.1596,30.1915,30.0957,30.1276,77600.0
2013-09-12 09:50:00,37.74,37.81,37.69,37.81,63800.0,30.1356,30.1915,30.0957,30.1915,63800.0
2013-09-12 09:55:00,37.81,37.87,37.78,37.87,129800.0,30.1915,30.2394,30.1676,30.2394,129800.0
2013-09-12 10:00:00,37.86,37.88,37.82,37.88,133600.0,30.2314,30.2474,30.1995,30.2474,133600.0
2013-09-12 10:05:00,37.88,37.89,37.84,37.88,90200.0,30.2474,30.2554,30.2155,30.2474,90200.0
2013-09-12 10:10:00,37.88,37.96,37.85,37.95,95000.0,30.2474,30.3113,30.2235,30.3033,95000.0
2013-09-12 10:15:00,37.95,37.96,37.88,37.91,80800.0,30.3033,30.3113,30.2474,30.2714,80800.0
2013-09-12 10:20:00,37.9,37.94,37.88,37.94,78600.0,30.2634,30.2953,30.2474,30.2953,78600.0
2013-09-12 10:25:00,37.93,37.94,37.9,37.92,45200.0,30.2873,30.2953,30.2634,30.2793,45200.0
2013-09-12 10:30:00,37.92,37.94,37.87,37.88,118000.0,30.2793,30.2953,30.2394,30.2474,118000.0
2013-09-12 10:35:00,37.88,37.91,37.85,37.87,82800.0,30.2474,30.2714,30.2235,30.2394,82800.0
2013-09-12 10:40:00,37.87,37.93,37.87,37.9,90800.0,30.2394,30.2873,30.2394,30.2634,90800.0
2013-09-12 10:45:00,37.9,37.9,37.83,37.84,105000.0,30.2634,30.2634,30.2075,30.2155,105000.0
2013-09-12 10:50:00,37.84,37.91,37.84,37.91,72200.0,30.2155,30.2714,30.2155,30.2714,72200.0
2013-09-12 10:55:00,37.9,37.91,37.83,37.83,80200.0,30.2634,30.2714,30.2075,30.2075,80200.0
2013-09-12 11:00:00,37.83,37.84,37.79,37.81,78400.0,30.2075,30.2155,30.1755,30.1915,78400.0
2013-09-12 11:05:00,37.8,37.84,37.79,37.81,115600.0,30.1835,30.2155,30.1755,30.1915,115600.0
2013-09-12 11:10:00,37.81,37.82,37.76,37.76,276000.0,30.1915,30.1995,30.1516,30.1516,276000.0
2013-09-12 11:15:00,37.77,37.78,37.72,37.77,186200.0,30.1596,30.1676,30.1196,30.1596,186200.0
2013-09-12 11:20:00,37.76,37.81,37.76,37.81,58600.0,30.1516,30.1915,30.1516,30.1915,58600.0
2013-09-12 11:25:00,37.81,37.81,37.76,37.77,65200.0,30.1915,30.1915,30.1516,30.1596,65200.0
2013-09-12 11:30:00,37.77,37.78,37.7,37.71,101600.0,30.1596,30.1676,30.1037,30.1117,101600.0
2013-09-12 11:35:00,37.71,37.72,37.68,37.7,70200.0,30.1117,30.1196,30.0877,30.1037,70200.0
2013-09-12 11:40:00,37.7,37.77,37.7,37.76,104400.0,30.1037,30.1596,30.1037,30.1516,104400.0
2013-09-12 11:45:00,37.77,37.77,37.72,37.72,40400.0,30.1596,30.1596,30.1196,30.1196,40400.0
2013-09-12 11:50:00,37.72,37.75,37.71,37.74,61600.0,30.1196,30.1436,30.1117,30.1356,61600.0
2013-09-12 11:55:00,37.74,37.8,37.74,37.77,65200.0,30.1356,30.1835,30.1356,30.1596,65200.0
2013-09-12 12:00:00,37.77,37.77,37.71,37.74,50600.0,30.1596,30.1596,30.1117,30.1356,50600.0
2013-09-12 12:05:00,37.74,37.75,37.7,37.7,49800.0,30.1356,30.1436,30.1037,30.1037,49800.0
2013-09-12 12:10:00,37.71,37.72,37.68,37.69,48400.0,30.1117,30.1196,30.0877,30.0957,48400.0
2013-09-12 12:15:00,37.69,37.73,37.69,37.71,72800.0,30.0957,30.1276,30.0957,30.1117,72800.0
2013-09-12 12:20:00,37.71,37.73,37.7,37.7,107800.0,30.1117,30.1276,30.1037,30.1037,107800.0
2013-09-12 12:25:00,37.71,37.74,37.69,37.73,96200.0,30.1117,30.1356,30.0957,30.1276,96200.0
2013-09-12 12:30:00,37.73,37.77,37.73,37.77,80800.0,30.1276,30.1596,30.1276,30.1596,80800.0
2013-09-12 12:35:00,37.76,37.8,37.76,37.79,98400.0,30.1516,30.1835,30.1516,30.1755,98400.0
2013-09-12 12:40:00,37.79,37.79,37.74,37.77,49200.0,30.1755,30.1755,30.1356,30.1596,49200.0
2013-09-12 12:45:00,37.75,37.75,37.71,37.72,69000.0,30.1436,30.1436,30.1117,30.1196,69000.0
2013-09-12 12:50:00,37.72,37.73,37.71,37.71,26200.0,30.1196,30.1276,30.1117,30.1117,26200.0
2013-09-12 12:55:00,37.71,37.76,37.69,37.76,93000.0,30.1117,30.1516,30.0957,30.1516,93000.0
2013-09-12 13:00:00,37.76,37.76,37.74,37.74,24000.0,30.1516,30.1516,30.1356,30.1356,24000.0
2013-09-12 13:05:00,37.74,37.8,37.74,37.8,35400.0,30.1356,30.1835,30.1356,30.1835,35400.0
2013-09-12 13:10:00,37.8,37.81,37.77,37.77,48800.0,30.1835,30.1915,30.1596,30.1596,48800.0
2013-09-12 13:15:00,37.78,37.85,37.78,37.85,65800.0,30.1676,30.2235,30.1676,30.2235,65800.0
2013-09-12 13:20:00,37.86,37.89,37.86,37.87,71800.0,30.2314,30.2554,30.2314,30.2394,71800.0
2013-09-12 13:25:00,37.88,37.89,37.87,37.87,53400.0,30.2474,30.2554,30.2394,30.2394,53400.0
2013-09-12 13:30:00,37.87,37.87,37.81,37.81,32000.0,30.2394,30.2394,30.1915,30.1915,32000.0
2013-09-12 13:35:00,37.81,37.84,37.8,37.84,40600.0,30.1915,30.2155,30.1835,30.2155,40600.0
2013-09-12 13:40:00,37.84,37.85,37.84,37.84,61000.0,30.2155,30.2235,30.2155,30.2155,61000.0
2013-09-12 13:45:00,37.84,37.85,37.81,37.83,43200.0,30.2155,30.2235,30.1915,30.2075,43200.0
2013-09-12 13:50:00,37.83,37.85,37.82,37.84,18000.0,30.2075,30.2235,30.1995,30.2155,18000.0
2013-09-12 13:55:00,37.83,37.83,37.81,37.81,24400.0,30.2075,30.2075,30.1915,30.1915,24400.0
2013-09-12 14:00:00,37.81,37.91,37.81,37.88,176800.0,30.1915,30.2714,30.1915,30.2474,176800.0
2013-09-12 14:05:00,37.88,37.88,37.85,37.88,216200.0,30.2474,30.2474,30.2235,30.2474,216200.0
2013-09-12 14:10:00,37.88,37.88,37.84,37.88,68000.0,30.2474,30.2474,30.2155,30.2474,68000.0
2013-09-12 14:15:00,37.88,37.9,37.84,37.88,41000.0,30.2474,30.2634,30.2155,30.2474,41000.0
2013-09-12 14:20:00,37.87,37.87,37.83,37.85,32200.0,30.2394,30.2394,30.2075,30.2235,32200.0
2013-09-12 14:25:00,37.85,37.86,37.82,37.84,52200.0,30.2235,30.2314,30.1995,30.2155,52200.0
2013-09-12 14:30:00,37.84,37.88,37.84,37.86,162800.0,30.2155,30.2474,30.2155,30.2314,162800.0
2013-09-12 14:35:00,37.86,37.88,37.8,37.8,140600.0,30.2314,30.2474,30.1835,30.1835,140600.0
2013-09-12 14:40:00,37.8,37.8,37.74,37.75,96600.0,30.1835,30.1835,30.1356,30.1436,96600.0
2013-09-12 14:45:00,37.74,37.8,37.74,37.79,87800.0,30.1356,30.1835,30.1356,30.1755,87800.0
2013-09-12 14:50:00,37.79,37.81,37.77,37.8,66800.0,30.1755,30.1915,30.1596,30.1835,66800.0
2013-09-12 14:55:00,37.81,37.88,37.8,37.87,117000.0,30.1915,30.2474,30.1835,30.2394,117000.0
2013-09-12 15:00:00,37.88,37.88,37.84,37.85,57400.0,30.2474,30.2474,30.2155,30.2235,57400.0
2013-09-12 15:05:00,37.85,37.85,37.82,37.83,90000.0,30.2235,30.2235,30.1995,30.2075,90000.0
2013-09-12 15:10:00,37.83,37.84,37.81,37.83,73600.0,30.2075,30.2155,30.1915,30.2075,73600.0
2013-09-12 15:15:00,37.83,37.83,37.79,37.81,74400.0,30.2075,30.2075,30.1755,30.1915,74400.0
2013-09-12 15:20:00,37.82,37.85,37.81,37.84,86200.0,30.1995,30.2235,30.1915,30.2155,86200.0
2013-09-12 15:25:00,37.84,37.88,37.83,37.88,57400.0,30.2155,30.2474,30.2075,30.2474,57400.0
2013-09-12 15:30:00,37.88,37.88,37.84,37.85,96200.0,30.2474,30.2474,30.2155,30.2235,96200.0
2013-09-12 15:35:00,37.85,37.87,37.85,37.87,87200.0,30.2235,30.2394,30.2235,30.2394,87200.0
2013-09-12 15:40:00,37.87,37.88,37.86,37.86,78200.0,30.2394,30.2474,30.2314,30.2314,78200.0
2013-09-12 15:45:00,37.86,37.86,37.84,37.85,140000.0,30.2314,30.2314,30.2155,30.2235,140000.0
2013-09-12 15:50:00,37.85,37.85,37.82,37.82,228000.0,30.2235,30.2235,30.1995,30.1995,228000.0
2013-09-12 15:55:00,37.82,37.84,37.82,37.83,370400.0,30.1995,30.2155,30.1995,30.2075,370400.0
2013-09-13 09:30:00,37.8,37.85,37.63,37.65,290400.0,30.1835,30.2235,30.0478,30.0638,290400.0
2013-09-13 09:35:00,37.65,37.79,37.65,37.77,108000.0,30.0638,30.1755,30.0638,30.1596,108000.0
2013-09-13 09:40:00,37.77,37.8,37.72,37.73,118200.0,30.1596,30.1835,30.1196,30.1276,118200.0
2013-09-13 09:45:00,37.73,37.74,37.64,37.67,158200.0,30.1276,30.1356,30.0558,30.0797,158200.0
2013-09-13 09:50:00,37.66,37.73,37.63,37.71,100400.0,30.0717,30.1276,30.0478,30.1117,100400.0
2013-09-13 09:55:00,37.71,37.73,37.63,37.68,41600.0,30.1117,30.1276,30.0478,30.0877,41600.0
2013-09-13 10:00:00,37.69,37.72,37.59,37.6,147000.0,30.0957,30.1196,30.0158,30.0238,147000.0
2013-09-13 10:05:00,37.6,37.6,37.43,37.45,182200.0,30.0238,30.0238,29.8881,29.904,182200.0
2013-09-13 10:10:00,37.44,37.47,37.43,37.44,82200.0,29.8961,29.92,29.8881,29.8961,82200.0
2013-09-13 10:15:00,37.43,37.43,37.33,37.38,250800.0,29.8881,29.8881,29.8082,29.8482,250800.0
2013-09-13 10:20:00,37.38,37.46,37.38,37.41,85000.0,29.8482,29.912,29.8482,29.8721,85000.0
2013-09-13 10:25:00,37.41,37.45,37.38,37.42,101400.0,29.8721,29.904,29.8482,29.8801,101400.0
2013-09-13 10:30:00,37.42,37.49,37.41,37.49,77200.0,29.8801,29.936,29.8721,29.936,77200.0
2013-09-13 10:35:00,37.49,37.57,37.49,37.57,124000.0,29.936,29.9999,29.936,29.9999,124000.0
2013-09-13 10:40:00,37.57,37.6,37.55,37.59,78200.0,29.9999,30.0238,29.9839,30.0158,78200.0
2013-09-13 10:45:00,37.59,37.59,37.52,37.52,76200.0,30.0158,30.0158,29.9599,29.9599,76200.0
2013-09-13 10:50:00,37.53,37.58,37.52,37.54,57600.0,29.9679,30.0079,29.9599,29.9759,57600.0
2013-09-13 10:55:00,37.54,37.57,37.52,37.56,42200.0,29.9759,29.9999,29.9599,29.9919,42200.0
2013-09-13 11:00:00,37.56,37.56,37.53,37.54,40600.0,29.9919,29.9919,29.9679,29.9759,40600.0
2013-09-13 11:05:00,37.54,37.55,37.52,37.52,31400.0,29.9759,29.9839,29.9599,29.9599,31400.0
2013-09-13 11:10:00,37.52,37.53,37.51,37.53,56000.0,29.9599,29.9679,29.952,29.9679,56000.0
2013-09-13 11:15:00,37.52,37.54,37.49,37.51,65200.0,29.9599,29.9759,29.936,29.952,65200.0
2013-09-13 11:20:00,37.51,37.51,37.49,37.5,38600.0,29.952,29.952,29.936,29.944,38600.0
2013-09-13 11:25:00,37.5,37.54,37.5,37.52,57600.0,29.944,29.9759,29.944,29.9599,57600.0
2013-09-13 11:30:00,37.52,37.58,37.52,37.58,64400.0,29.9599,30.0079,29.9599,30.0079,64400.0
2013-09-13 11:35:00,37.58,37.61,37.57,37.59,65400.0,30.0079,30.0318,29.9999,30.0158,65400.0
2013-09-13 11:40:00,37.58,37.59,37.56,37.58,58800.0,30.0079,30.0158,29.9919,30.0079,58800.0
2013-09-13 11:45:00,37.58,37.6,37.57,37.57,48200.0,30.0079,30.0238,29.9999,29.9999,48200.0
2013-09-13 11:50:00,37.57,37.62,37.56,37.62,32400.0,29.9999,30.0398,29.9919,30.0398,32400.0
2013-09-13 11:55:00,37.61,37.61,37.6,37.6,32400.0,30.0318,30.0318,30.0238,30.0238,32400.0
2013-09-13 12:00:00,37.6,37.63,37.58,37.59,60000.0,30.0238,30.0478,30.0079,30.0158,60000.0
2013-09-13 12:05:00,37.59,37.62,37.58,37.6,42400.0,30.0158,30.0398,30.0079,30.0238,42400.0
2013-09-13 12:10:00,37.6,37.62,37.58,37.6,45200.0,30.0238,30.0398,30.0079,30.0238,45200.0
2013-09-13 12:15:00,37.61,37.63,37.6,37.63,22400.0,30.0318,30.0478,30.0238,30.0478,22400.0
2013-09-13 12:20:00,37.63,37.67,37.63,37.66,34000.0,30.0478,30.0797,30.0478,30.0717,34000.0
2013-09-13 12:25:00,37.66,37.66,37.63,37.65,15200.0,30.0717,30.0717,30.0478,30.0638,15200.0
2013-09-13 12:30:00,37.65,37.65,37.62,37.64,59000.0,30.0638,30.0638,30.0398,30.0558,59000.0
2013-09-13 12:35:00,37.64,37.64,37.59,37.6,47200.0,30.0558,30.0558,30.0158,30.0238,47200.0
2013-09-13 12:40:00,37.59,37.6,37.57,37.57,49200.0,30.0158,30.0238,29.9999,29.9999,49200.0
2013-09-13 12:45:00,37.58,37.6,37.58,37.6,20000.0,30.0079,30.0238,30.0079,30.0238,20000.0
2013-09-13 12:50:00,37.6,37.61,37.59,37.6,20000.0,30.0238,30.0318,30.0158,30.0238,20000.0
2013-09-13 12:55:00,37.61,37.62,37.59,37.61,80600.0,30.0318,30.0398,30.0158,30.0318,80600.0
2013-09-13 13:00:00,37.61,37.65,37.61,37.63,27600.0,30.0318,30.0638,30.0318,30.0478,27600.0
2013-09-13 13:05:00,37.63,37.67,37.63,37.65,24800.0,30.0478,30.0797,30.0478,30.0638,24800.0
2013-09-13 13:10:00,37.65,37.67,37.63,37.63,33400.0,30.0638,30.0797,30.0478,30.0478,33400.0
2013-09-13 13:15:00,37.63,37.65,37.6,37.63,28000.0,30.0478,30.0638,30.0238,30.0478,28000.0
2013-09-13 13:20:00,37.65,37.65,37.6,37.63,35000.0,30.0638,30.0638,30.0238,30.0478,35000.0
2013-09-13 13:25:00,37.63,37.63,37.59,37.59,45400.0,30.0478,30.0478,30.0158,30.0158,45400.0
2013-09-13 13:30:00,37.59,37.6,37.58,37.6,44200.0,30.0158,30.0238,30.0079,30.0238,44200.0
2013-09-13 13:35:00,37.6,37.62,37.6,37.61,22400.0,30.0238,30.0398,30.0238,30.0318,22400.0
2013-09-13 13:40:00,37.62,37.63,37.62,37.63,52800.0,30.0398,30.0478,30.0398,30.0478,52800.0
2013-09-13 13:45:00,37.63,37.64,37.62,37.63,21600.0,30.0478,30.0558,30.0398,30.0478,21600.0
2013-09-13 13:50:00,37.64,37.65,37.63,37.63,26200.0,30.0558,30.0638,30.0478,30.0478,26200.0
2013-09-13 13:55:00,37.63,37.66,37.63,37.63,26400.0,30.0478,30.0717,30.0478,30.0478,26400.0
2013-09-13 14:00:00,37.64,37.67,37.64,37.67,38400.0,30.0558,30.0797,30.0558,30.0797,38400.0
2013-09-13 14:05:00,37.67,37.68,37.64,37.67,51600.0,30.0797,30.0877,30.0558,30.0797,51600.0
2013-09-13 14:10:00,37.67,37.69,37.65,37.67,46800.0,30.0797,30.0957,30.0638,30.0797,46800.0
2013-09-13 14:15:00,37.67,37.67,37.64,37.64,45800.0,30.0797,30.0797,30.0558,30.0558,45800.0
2013-09-13 14:20:00,37.64,37.66,37.63,37.63,28000.0,30.0558,30.0717,30.0478,30.0478,28000.0
2013-09-13 14:25:00,37.63,37.66,37.63,37.64,19000.0,30.0478,30.0717,30.0478,30.0558,19000.0
2013-09-13 14:30:00,37.64,37.68,37.63,37.67,50200.0,30.0558,30.0877,30.0478,30.0797,50200.0
2013-09-13 14:35:00,37.67,37.71,37.67,37.7,28000.0,30.0797,30.1117,30.0797,30.1037,28000.0
2013-09-13 14:40:00,37.7,37.73,37.69,37.73,87800.0,30.1037,30.1276,30.0957,30.1276,87800.0
2013-09-13 14:45:00,37.73,37.75,37.73,37.74,40600.0,30.1276,30.1436,30.1276,30.1356,40600.0
2013-09-13 14:50:00,37.74,37.76,37.73,37.76,82400.0,30.1356,30.1516,30.1276,30.1516,82400.0
2013-09-13 14:55:00,37.75,37.77,37.74,37.75,40600.0,30.1436,30.1596,30.1356,30.1436,40600.0
2013-09-13 15:00:00,37.74,37.77,37.72,37.72,50800.0,30.1356,30.1596,30.1196,30.1196,50800.0
2013-09-13 15:05:00,37.72,37.72,37.7,37.71,47400.0,30.1196,30.1196,30.1037,30.1117,47400.0
2013-09-13 15:10:00,37.71,37.74,37.71,37.74,68800.0,30.1117,30.1356,30.1117,30.1356,68800.0
2013-09-13 15:15:00,37.73,37.77,37.73,37.77,60000.0,30.1276,30.1596,30.1276,30.1596,60000.0
2013-09-13 15:20:00,37.77,37.78,37.76,37.77,64600.0,30.1596,30.1676,30.1516,30.1596,64600.0
2013-09-13 15:25:00,37.77,37.78,37.76,37.77,40200.0,30.1596,30.1676,30.1516,30.1596,40200.0
2013-09-13 15:30:00,37.77,37.8,37.76,37.79,91400.0,30.1596,30.1835,30.1516,30.1755,91400.0
2013-09-13 15:35:00,37.79,37.8,37.76,37.79,75800.0,30.1755,30.1835,30.1516,30.1755,75800.0
2013-09-13 15:40:00,37.78,37.8,37.78,37.79,66400.0,30.1676,30.1835,30.1676,30.1755,66400.0
2013-09-13 15:45:00,37.79,37.79,37.77,37.78,105600.0,30.1755,30.1755,30.1596,30.1676,105600.0
2013-09-13 15:50:00,37.77,37.78,37.74,37.74,152400.0,30.1596,30.1676,30.1356,30.1356,152400.0
2013-09-13 15:55:00,37.75,37.8,37.74,37.79,293800.0,30.1436,30.1835,30.1356,30.1755,293800.0
2013-09-16 09:30:00,38.29,38.3,38.1,38.16,296400.0,30.5748,30.5828,30.4231,30.471,296400.0
2013-09-16 09:35:00,38.13,38.16,37.91,37.95,232600.0,30.447,30.471,30.2714,30.3033,232600.0
2013-09-16 09:40:00,37.95,38.0,37.91,37.92,97600.0,30.3033,30.3432,30.2714,30.2793,97600.0
2013-09-16 09:45:00,37.92,37.94,37.85,37.92,115000.0,30.2793,30.2953,30.2235,30.2793,115000.0
2013-09-16 09:50:00,37.93,37.96,37.89,37.92,76200.0,30.2873,30.3113,30.2554,30.2793,76200.0
2013-09-16 09:55:00,37.92,37.99,37.9,37.96,94600.0,30.2793,30.3352,30.2634,30.3113,94600.0
2013-09-16 10:00:00,37.97,37.98,37.88,37.9,148200.0,30.3193,30.3273,30.2474,30.2634,148200.0
2013-09-16 10:05:00,37.9,37.93,37.85,37.88,94000.0,30.2634,30.2873,30.2235,30.2474,94000.0
2013-09-16 10:10:00,37.88,37.9,37.85,37.9,89000.0,30.2474,30.2634,30.2235,30.2634,89000.0
2013-09-16 10:15:00,37.9,37.93,37.86,37.86,74800.0,30.2634,30.2873,30.2314,30.2314,74800.0
2013-09-16 10:20:00,37.86,37.91,37.85,37.9,70200.0,30.2314,30.2714,30.2235,30.2634,70200.0
2013-09-16 10:25:00,37.9,37.94,37.89,37.92,67800.0,30.2634,30.2953,30.2554,30.2793,67800.0
2013-09-16 10:30:00,37.92,37.95,37.9,37.91,93200.0,30.2793,30.3033,30.2634,30.2714,93200.0
2013-09-16 10:35:00,37.91,37.93,37.87,37.9,61000.0,30.2714,30.2873,30.2394,30.2634,61000.0
2013-09-16 10:40:00,37.9,37.92,37.88,37.9,62400.0,30.2634,30.2793,30.2474,30.2634,62400.0
2013-09-16 10:45:00,37.9,37.93,37.9,37.92,71600.0,30.2634,30.2873,30.2634,30.2793,71600.0
2013-09-16 10:50:00,37.93,37.95,37.88,37.89,95000.0,30.2873,30.3033,30.2474,30.2554,95000.0
2013-09-16 10:55:00,37.9,37.91,37.88,37.9,79400.0,30.2634,30.2714,30.2474,30.2634,79400.0
2013-09-16 11:00:00,37.9,37.92,37.86,37.88,58200.0,30.2634,30.2793,30.2314,30.2474,58200.0
2013-09-16 11:05:00,37.88,37.9,37.87,37.88,78200.0,30.2474,30.2634,30.2394,30.2474,78200.0
2013-09-16 11:10:00,37.88,37.9,37.87,37.87,61200.0,30.2474,30.2634,30.2394,30.2394,61200.0
2013-09-16 11:15:00,37.88,37.88,37.82,37.85,99400.0,30.2474,30.2474,30.1995,30.2235,99400.0
2013-09-16 11:20:00,37.85,37.87,37.84,37.85,85200.0,30.2235,30.2394,30.2155,30.2235,85200.0
2013-09-16 11:25:00,37.85,37.9,37.84,37.9,70400.0,30.2235,30.2634,30.2155,30.2634,70400.0
2013-09-16 11:30:00,37.9,37.91,37.88,37.88,54000.0,30.2634,30.2714,30.2474,30.2474,54000.0
2013-09-16 11:35:00,37.88,37.9,37.86,37.89,37000.0,30.2474,30.2634,30.2314,30.2554,37000.0
2013-09-16 11:40:00,37.89,37.92,37.88,37.9,37400.0,30.2554,30.2793,30.2474,30.2634,37400.0
2013-09-16 11:45:00,37.9,37.92,37.88,37.9,39800.0,30.2634,30.2793,30.2474,30.2634,39800.0
2013-09-16 11:50:00,37.9,37.9,37.86,37.86,50000.0,30.2634,30.2634,30.2314,30.2314,50000.0
2013-09-16 11:55:00,37.87,37.88,37.85,37.88,59000.0,30.2394,30.2474,30.2235,30.2474,59000.0
2013-09-16 12:00:00,37.88,37.88,37.85,37.85,41400.0,30.2474,30.2474,30.2235,30.2235,41400.0
2013-09-16 12:05:00,37.86,37.88,37.85,37.87,40200.0,30.2314,30.2474,30.2235,30.2394,40200.0
2013-09-16 12:10:00,37.87,37.9,37.87,37.89,45200.0,30.2394,30.2634,30.2394,30.2554,45200.0
2013-09-16 12:15:00,37.88,37.92,37.88,37.91,59000.0,30.2474,30.2793,30.2474,30.2714,59000.0
2013-09-16 12:20:00,37.91,37.94,37.9,37.9,58200.0,30.2714,30.2953,30.2634,30.2634,58200.0
2013-09-16 12:25:00,37.9,37.92,37.9,37.9,78200.0,30.2634,30.2793,30.2634,30.2634,78200.0
2013-09-16 12:30:00,37.9,37.9,37.85,37.88,81400.0,30.2634,30.2634,30.2235,30.2474,81400.0
2013-09-16 12:35:00,37.87,37.88,37.85,37.85,68800.0,30.2394,30.2474,30.2235,30.2235,68800.0
2013-09-16 12:40:00,37.85,37.87,37.84,37.85,97200.0,30.2235,30.2394,30.2155,30.2235,97200.0
2013-09-16 12:45:00,37.85,37.85,37.81,37.81,72600.0,30.2235,30.2235,30.1915,30.1915,72600.0
2013-09-16 12:50:00,37.81,37.84,37.81,37.82,41200.0,30.1915,30.2155,30.1915,30.1995,41200.0
2013-09-16 12:55:00,37.82,37.82,37.76,37.76,79200.0,30.1995,30.1995,30.1516,30.1516,79200.0
2013-09-16 13:00:00,37.77,37.82,37.76,37.81,71000.0,30.1596,30.1995,30.1516,30.1915,71000.0
2013-09-16 13:05:00,37.81,37.81,37.75,37.77,47600.0,30.1915,30.1915,30.1436,30.1596,47600.0
2013-09-16 13:10:00,37.78,37.83,37.78,37.82,32200.0,30.1676,30.2075,30.1676,30.1995,32200.0
2013-09-16 13:15:00,37.81,37.83,37.8,37.81,47800.0,30.1915,30.2075,30.1835,30.1915,47800.0
2013-09-16 13:20:00,37.81,37.83,37.8,37.83,36600.0,30.1915,30.2075,30.1835,30.2075,36600.0
2013-09-16 13:25:00,37.83,37.84,37.8,37.8,49600.0,30.2075,30.2155,30.1835,30.1835,49600.0
2013-09-16 13:30:00,37.8,37.81,37.78,37.79,63800.0,30.1835,30.1915,30.1676,30.1755,63800.0
2013-09-16 13:35:00,37.79,37.8,37.73,37.75,73200.0,30.1755,30.1835,30.1276,30.1436,73200.0
2013-09-16 13:40:00,37.76,37.76,37.66,37.7,103600.0,30.1516,30.1516,30.0717,30.1037,103600.0
2013-09-16 13:45:00,37.69,37.7,37.65,37.67,134800.0,30.0957,30.1037,30.0638,30.0797,134800.0
2013-09-16 13:50:00,37.67,37.7,37.67,37.7,37200.0,30.0797,30.1037,30.0797,30.1037,37200.0
2013-09-16 13:55:00,37.7,37.72,37.67,37.72,68000.0,30.1037,30.1196,30.0797,30.1196,68000.0
2013-09-16 14:00:00,37.73,37.75,37.69,37.69,78600.0,30.1276,30.1436,30.0957,30.0957,78600.0
2013-09-16 14:05:00,37.69,37.71,37.67,37.67,98400.0,30.0957,30.1117,30.0797,30.0797,98400.0
2013-09-16 14:10:00,37.67,37.68,37.63,37.63,84600.0,30.0797,30.0877,30.0478,30.0478,84600.0
2013-09-16 14:15:00,37.63,37.69,37.61,37.68,142000.0,30.0478,30.0957,30.0318,30.0877,142000.0
2013-09-16 14:20:00,37.68,37.69,37.63,37.63,122400.0,30.0877,30.0957,30.0478,30.0478,122400.0
2013-09-16 14:25:00,37.63,37.65,37.6,37.61,67000.0,30.0478,30.0638,30.0238,30.0318,67000.0
2013-09-16 14:30:00,37.61,37.63,37.6,37.6,111600.0,30.0318,30.0478,30.0238,30.0238,111600.0
2013-09-16 14:35:00,37.61,37.62,37.57,37.58,120400.0,30.0318,30.0398,29.9999,30.0079,120400.0
2013-09-16 14:40:00,37.59,37.59,37.55,37.57,119000.0,30.0158,30.0158,29.9839,29.9999,119000.0
2013-09-16 14:45:00,37.57,37.58,37.55,37.56,155600.0,29.9999,30.0079,29.9839,29.9919,155600.0
2013-09-16 14:50:00,37.56,37.57,37.54,37.54,92200.0,29.9919,29.9999,29.9759,29.9759,92200.0
2013-09-16 14:55:00,37.54,37.55,37.5,37.5,178600.0,29.9759,29.9839,29.944,29.944,178600.0
2013-09-16 15:00:00,37.51,37.54,37.5,37.51,104600.0,29.952,29.9759,29.944,29.952,104600.0
2013-09-16 15:05:00,37.51,37.52,37.49,37.5,194600.0,29.952,29.9599,29.936,29.944,194600.0
2013-09-16 15:10:00,37.5,37.51,37.48,37.5,136000.0,29.944,29.952,29.928,29.944,136000.0
2013-09-16 15:15:00,37.51,37.52,37.49,37.5,133200.0,29.952,29.9599,29.936,29.944,133200.0
2013-09-16 15:20:00,37.5,37.52,37.49,37.5,184600.0,29.944,29.9599,29.936,29.944,184600.0
2013-09-16 15:25:00,37.5,37.51,37.48,37.48,97000.0,29.944,29.952,29.928,29.928,97000.0
2013-09-16 15:30:00,37.48,37.51,37.46,37.49,172600.0,29.928,29.952,29.912,29.936,172600.0
2013-09-16 15:35:00,37.49,37.5,37.46,37.47,169200.0,29.936,29.944,29.912,29.92,169200.0
2013-09-16 15:40:00,37.47,37.48,37.43,37.46,237800.0,29.92,29.928,29.8881,29.912,237800.0
2013-09-16 15:45:00,37.46,37.52,37.45,37.52,140000.0,29.912,29.9599,29.904,29.9599,140000.0
2013-09-16 15:50:00,37.52,37.57,37.52,37.56,259800.0,29.9599,29.9999,29.9599,29.9919,259800.0
2013-09-16 15:55:00,37.55,37.62,37.55,37.62,380600.0,29.9839,30.0398,29.9839,30.0398,380600.0
2013-09-17 09:30:00,37.63,37.75,37.6,37.65,195000.0,30.0478,30.1436,30.0238,30.0638,195000.0
2013-09-17 09:35:00,37.65,37.72,37.59,37.65,97800.0,30.0638,30.1196,30.0158,30.0638,97800.0
2013-09-17 09:40:00,37.65,37.71,37.6,37.67,60000.0,30.0638,30.1117,30.0238,30.0797,60000.0
2013-09-17 09:45:00,37.67,37.72,37.62,37.65,79400.0,30.0797,30.1196,30.0398,30.0638,79400.0
2013-09-17 09:50:00,37.65,37.82,37.65,37.82,83600.0,30.0638,30.1995,30.0638,30.1995,83600.0
2013-09-17 09:55:00,37.82,37.83,37.75,37.77,66200.0,30.1995,30.2075,30.1436,30.1596,66200.0
2013-09-17 10:00:00,37.77,37.88,37.76,37.87,58600.0,30.1596,30.2474,30.1516,30.2394,58600.0
2013-09-17 10:05:00,37.87,37.88,37.81,37.85,70600.0,30.2394,30.2474,30.1915,30.2235,70600.0
2013-09-17 10:10:00,37.85,37.91,37.84,37.88,59600.0,30.2235,30.2714,30.2155,30.2474,59600.0
2013-09-17 10:15:00,37.88,37.88,37.84,37.87,61200.0,30.2474,30.2474,30.2155,30.2394,61200.0
2013-09-17 10:20:00,37.86,37.91,37.83,37.91,63200.0,30.2314,30.2714,30.2075,30.2714,63200.0
2013-09-17 10:25:00,37.91,37.91,37.87,37.87,75600.0,30.2714,30.2714,30.2394,30.2394,75600.0
2013-09-17 10:30:00,37.88,37.91,37.88,37.89,70200.0,30.2474,30.2714,30.2474,30.2554,70200.0
2013-09-17 10:35:00,37.89,37.93,37.87,37.88,45000.0,30.2554,30.2873,30.2394,30.2474,45000.0
2013-09-17 10:40:00,37.87,37.88,37.77,37.77,72800.0,30.2394,30.2474,30.1596,30.1596,72800.0
2013-09-17 10:45:00,37.77,37.82,37.77,37.8,89200.0,30.1596,30.1995,30.1596,30.1835,89200.0
2013-09-17 10:50:00,37.8,37.84,37.8,37.83,25600.0,30.1835,30.2155,30.1835,30.2075,25600.0
2013-09-17 10:55:00,37.84,37.85,37.83,37.84,32600.0,30.2155,30.2235,30.2075,30.2155,32600.0
2013-09-17 11:00:00,37.84,37.85,37.82,37.85,35400.0,30.2155,30.2235,30.1995,30.2235,35400.0
2013-09-17 11:05:00,37.85,37.92,37.85,37.91,48000.0,30.2235,30.2793,30.2235,30.2714,48000.0
2013-09-17 11:10:00,37.91,37.92,37.88,37.91,32600.0,30.2714,30.2793,30.2474,30.2714,32600.0
2013-09-17 11:15:00,37.91,37.93,37.89,37.93,87400.0,30.2714,30.2873,30.2554,30.2873,87400.0
2013-09-17 11:20:00,37.93,37.93,37.89,37.91,42000.0,30.2873,30.2873,30.2554,30.2714,42000.0
2013-09-17 11:25:00,37.91,37.93,37.9,37.9,48400.0,30.2714,30.2873,30.2634,30.2634,48400.0
2013-09-17 11:30:00,37.91,37.91,37.89,37.89,38800.0,30.2714,30.2714,30.2554,30.2554,38800.0
2013-09-17 11:35:00,37.89,37.9,37.87,37.88,58000.0,30.2554,30.2634,30.2394,30.2474,58000.0
2013-09-17 11:40:00,37.88,37.9,37.86,37.88,54400.0,30.2474,30.2634,30.2314,30.2474,54400.0
2013-09-17 11:45:00,37.87,37.92,37.87,37.9,40400.0,30.2394,30.2793,30.2394,30.2634,40400.0
2013-09-17 11:50:00,37.9,37.94,37.9,37.92,87200.0,30.2634,30.2953,30.2634,30.2793,87200.0
2013-09-17 11:55:00,37.92,37.96,37.91,37.94,60600.0,30.2793,30.3113,30.2714,30.2953,60600.0
2013-09-17 12:00:00,37.94,37.95,37.92,37.92,49600.0,30.2953,30.3033,30.2793,30.2793,49600.0
2013-09-17 12:05:00,37.93,37.95,37.9,37.92,47400.0,30.2873,30.3033,30.2634,30.2793,47400.0
2013-09-17 12:10:00,37.91,37.92,37.89,37.9,47400.0,30.2714,30.2793,30.2554,30.2634,47400.0
2013-09-17 12:15:00,37.89,37.91,37.88,37.91,51600.0,30.2554,30.2714,30.2474,30.2714,51600.0
2013-09-17 12:20:00,37.91,37.92,37.9,37.9,64000.0,30.2714,30.2793,30.2634,30.2634,64000.0
2013-09-17 12:25:00,37.9,37.92,37.9,37.91,36200.0,30.2634,30.2793,30.2634,30.2714,36200.0
2013-09-17 12:30:00,37.91,37.91,37.88,37.88,30200.0,30.2714,30.2714,30.2474,30.2474,30200.0
2013-09-17 12:35:00,37.88,37.89,37.85,37.85,28800.0,30.2474,30.2554,30.2235,30.2235,28800.0
2013-09-17 12:40:00,37.85,37.9,37.85,37.9,52200.0,30.2235,30.2634,30.2235,30.2634,52200.0
2013-09-17 12:45:00,37.91,37.91,37.88,37.88,44000.0,30.2714,30.2714,30.2474,30.2474,44000.0
2013-09-17 12:50:00,37.88,37.91,37.84,37.9,118400.0,30.2474,30.2714,30.2155,30.2634,118400.0
2013-09-17 12:55:00,37.91,37.91,37.87,37.9,53600.0,30.2714,30.2714,30.2394,30.2634,53600.0
2013-09-17 13:00:00,37.9,37.92,37.88,37.88,46800.0,30.2634,30.2793,30.2474,30.2474,46800.0
2013-09-17 13:05:00,37.88,37.89,37.88,37.88,38200.0,30.2474,30.2554,30.2474,30.2474,38200.0
2013-09-17 13:10:00,37.87,37.88,37.87,37.88,19400.0,30.2394,30.2474,30.2394,30.2474,19400.0
2013-09-17 13:15:00,37.88,37.91,37.88,37.9,31400.0,30.2474,30.2714,30.2474,30.2634,31400.0
2013-09-17 13:20:00,37.91,37.94,37.9,37.94,46800.0,30.2714,30.2953,30.2634,30.2953,46800.0
2013-09-17 13:25:00,37.94,37.96,37.93,37.94,50400.0,30.2953,30.3113,30.2873,30.2953,50400.0
2013-09-17 13:30:00,37.95,37.96,37.94,37.96,35800.0,30.3033,30.3113,30.2953,30.3113,35800.0
2013-09-17 13:35:00,37.96,37.96,37.93,37.95,67400.0,30.3113,30.3113,30.2873,30.3033,67400.0
2013-09-17 13:40:00,37.95,37.96,37.95,37.96,46400.0,30.3033,30.3113,30.3033,30.3113,46400.0
2013-09-17 13:45:00,37.96,37.97,37.96,37.96,50400.0,30.3113,30.3193,30.3113,30.3113,50400.0
2013-09-17 13:50:00,37.97,37.99,37.97,37.99,53800.0,30.3193,30.3352,30.3193,30.3352,53800.0
2013-09-17 13:55:00,37.99,38.0,37.98,37.99,75200.0,30.3352,30.3432,30.3273,30.3352,75200.0
2013-09-17 14:00:00,37.99,38.02,37.99,38.02,90600.0,30.3352,30.3592,30.3352,30.3592,90600.0
2013-09-17 14:05:00,38.02,38.05,38.02,38.05,60800.0,30.3592,30.3832,30.3592,30.3832,60800.0
2013-09-17 14:10:00,38.04,38.08,38.04,38.07,57200.0,30.3752,30.4071,30.3752,30.3991,57200.0
2013-09-17 14:15:00,38.07,38.08,38.05,38.08,63800.0,30.3991,30.4071,30.3832,30.4071,63800.0
2013-09-17 14:20:00,38.08,38.09,37.99,38.02,160200.0,30.4071,30.4151,30.3352,30.3592,160200.0
2013-09-17 14:25:00,38.02,38.04,37.99,38.0,48600.0,30.3592,30.3752,30.3352,30.3432,48600.0
2013-09-17 14:30:00,38.0,38.01,37.96,37.97,51800.0,30.3432,30.3512,30.3113,30.3193,51800.0
2013-09-17 14:35:00,37.96,37.98,37.96,37.97,32800.0,30.3113,30.3273,30.3113,30.3193,32800.0
2013-09-17 14:40:00,37.98,37.99,37.96,37.96,49400.0,30.3273,30.3352,30.3113,30.3113,49400.0
2013-09-17 14:45:00,37.96,37.99,37.96,37.99,37800.0,30.3113,30.3352,30.3113,30.3352,37800.0
2013-09-17 14:50:00,37.99,38.04,37.99,38.04,88200.0,30.3352,30.3752,30.3352,30.3752,88200.0
2013-09-17 14:55:00,38.04,38.1,38.04,38.08,126800.0,30.3752,30.4231,30.3752,30.4071,126800.0
2013-09-17 15:00:00,38.09,38.09,38.05,38.05,585400.0,30.4151,30.4151,30.3832,30.3832,585400.0
2013-09-17 15:05:00,38.04,38.08,38.04,38.08,84200.0,30.3752,30.4071,30.3752,30.4071,84200.0
2013-09-17 15:10:00,38.08,38.09,38.07,38.07,57600.0,30.4071,30.4151,30.3991,30.3991,57600.0
2013-09-17 15:15:00,38.07,38.1,38.07,38.1,54200.0,30.3991,30.4231,30.3991,30.4231,54200.0
2013-09-17 15:20:00,38.09,38.12,38.09,38.1,96600.0,30.4151,30.439,30.4151,30.4231,96600.0
2013-09-17 15:25:00,38.1,38.1,38.09,38.09,69800.0,30.4231,30.4231,30.4151,30.4151,69800.0
2013-09-17 15:30:00,38.09,38.1,38.05,38.05,82400.0,30.4151,30.4231,30.3832,30.3832,82400.0
2013-09-17 15:35:00,38.05,38.05,38.02,38.02,96600.0,30.3832,30.3832,30.3592,30.3592,96600.0
2013-09-17 15:40:00,38.02,38.05,38.02,38.04,150200.0,30.3592,30.3832,30.3592,30.3752,150200.0
2013-09-17 15:45:00,38.05,38.06,38.04,38.06,118800.0,30.3832,30.3911,30.3752,30.3911,118800.0
2013-09-17 15:50:00,38.06,38.06,38.04,38.05,238800.0,30.3911,30.3911,30.3752,30.3832,238800.0
2013-09-17 15:55:00,38.04,38.04,38.01,38.02,306600.0,30.3752,30.3752,30.3512,30.3592,306600.0
2013-09-18 09:30:00,37.96,38.0,37.92,37.96,223000.0,30.3113,30.3432,30.2793,30.3113,223000.0
2013-09-18 09:35:00,37.95,38.05,37.94,38.05,65400.0,30.3033,30.3832,30.2953,30.3832,65400.0
2013-09-18 09:40:00,38.04,38.07,38.01,38.05,65000.0,30.3752,30.3991,30.3512,30.3832,65000.0
2013-09-18 09:45:00,38.05,38.06,37.95,37.95,85400.0,30.3832,30.3911,30.3033,30.3033,85400.0
2013-09-18 09:50:00,37.95,37.97,37.8,37.87,143200.0,30.3033,30.3193,30.1835,30.2394,143200.0
2013-09-18 09:55:00,37.87,37.93,37.85,37.9,99600.0,30.2394,30.2873,30.2235,30.2634,99600.0
2013-09-18 10:00:00,37.9,37.94,37.87,37.88,68200.0,30.2634,30.2953,30.2394,30.2474,68200.0
2013-09-18 10:05:00,37.87,37.97,37.87,37.97,43200.0,30.2394,30.3193,30.2394,30.3193,43200.0
2013-09-18 10:10:00,37.97,37.97,37.91,37.92,63200.0,30.3193,30.3193,30.2714,30.2793,63200.0
2013-09-18 10:15:00,37.92,37.92,37.85,37.86,49800.0,30.2793,30.2793,30.2235,30.2314,49800.0
2013-09-18 10:20:00,37.85,37.88,37.85,37.88,76600.0,30.2235,30.2474,30.2235,30.2474,76600.0
2013-09-18 10:25:00,37.88,37.89,37.84,37.86,59000.0,30.2474,30.2554,30.2155,30.2314,59000.0
2013-09-18 10:30:00,37.86,37.87,37.81,37.81,34600.0,30.2314,30.2394,30.1915,30.1915,34600.0
2013-09-18 10:35:00,37.8,37.85,37.79,37.83,50400.0,30.1835,30.2235,30.1755,30.2075,50400.0
2013-09-18 10:40:00,37.83,37.84,37.77,37.81,44200.0,30.2075,30.2155,30.1596,30.1915,44200.0
2013-09-18 10:45:00,37.81,37.85,37.8,37.85,113200.0,30.1915,30.2235,30.1835,30.2235,113200.0
2013-09-18 10:50:00,37.86,37.89,37.86,37.88,66400.0,30.2314,30.2554,30.2314,30.2474,66400.0
2013-09-18 10:55:00,37.88,37.92,37.88,37.89,36000.0,30.2474,30.2793,30.2474,30.2554,36000.0
2013-09-18 11:00:00,37.89,37.94,37.88,37.92,32800.0,30.2554,30.2953,30.2474,30.2793,32800.0
2013-09-18 11:05:00,37.92,37.96,37.91,37.92,33200.0,30.2793,30.3113,30.2714,30.2793,33200.0
2013-09-18 11:10:00,37.92,37.92,37.88,37.88,23400.0,30.2793,30.2793,30.2474,30.2474,23400.0
2013-09-18 11:15:00,37.88,37.89,37.85,37.87,25400.0,30.2474,30.2554,30.2235,30.2394,25400.0
2013-09-18 11:20:00,37.88,37.91,37.85,37.91,77200.0,30.2474,30.2714,30.2235,30.2714,77200.0
2013-09-18 11:25:00,37.91,37.95,37.91,37.95,25400.0,30.2714,30.3033,30.2714,30.3033,25400.0
2013-09-18 11:30:00,37.95,37.96,37.93,37.96,42800.0,30.3033,30.3113,30.2873,30.3113,42800.0
2013-09-18 11:35:00,37.96,37.99,37.95,37.97,61400.0,30.3113,30.3352,30.3033,30.3193,61400.0
2013-09-18 11:40:00,37.97,37.98,37.96,37.98,51200.0,30.3193,30.3273,30.3113,30.3273,51200.0
2013-09-18 11:45:00,37.98,38.0,37.98,37.99,45200.0,30.3273,30.3432,30.3273,30.3352,45200.0
2013-09-18 11:50:00,37.99,38.04,37.99,38.03,79800.0,30.3352,30.3752,30.3352,30.3672,79800.0
2013-09-18 11:55:00,38.03,38.04,38.01,38.02,61000.0,30.3672,30.3752,30.3512,30.3592,61000.0
2013-09-18 12:00:00,38.01,38.05,38.01,38.04,64400.0,30.3512,30.3832,30.3512,30.3752,64400.0
2013-09-18 12:05:00,38.04,38.09,38.03,38.05,113000.0,30.3752,30.4151,30.3672,30.3832,113000.0
2013-09-18 12:10:00,38.05,38.05,37.97,37.98,37000.0,30.3832,30.3832,30.3193,30.3273,37000.0
2013-09-18 12:15:00,37.97,37.99,37.96,37.99,50600.0,30.3193,30.3352,30.3113,30.3352,50600.0
2013-09-18 12:20:00,37.99,38.04,37.98,38.03,23200.0,30.3352,30.3752,30.3273,30.3672,23200.0
2013-09-18 12:25:00,38.04,38.05,38.02,38.03,20800.0,30.3752,30.3832,30.3592,30.3672,20800.0
2013-09-18 12:30:00,38.04,38.04,38.02,38.03,27000.0,30.3752,30.3752,30.3592,30.3672,27000.0
2013-09-18 12:35:00,38.02,38.05,38.01,38.05,62800.0,30.3592,30.3832,30.3512,30.3832,62800.0
2013-09-18 12:40:00,38.05,38.09,38.05,38.08,39200.0,30.3832,30.4151,30.3832,30.4071,39200.0
2013-09-18 12:45:00,38.08,38.14,38.06,38.14,129800.0,30.4071,30.455,30.3911,30.455,129800.0
2013-09-18 12:50:00,38.14,38.16,38.13,38.15,77600.0,30.455,30.471,30.447,30.463,77600.0
2013-09-18 12:55:00,38.15,38.16,38.12,38.12,63600.0,30.463,30.471,30.439,30.439,63600.0
2013-09-18 13:00:00,38.12,38.15,38.11,38.11,31000.0,30.439,30.463,30.4311,30.4311,31000.0
2013-09-18 13:05:00,38.11,38.13,38.1,38.13,42200.0,30.4311,30.447,30.4231,30.447,42200.0
2013-09-18 13:10:00,38.13,38.14,38.12,38.13,28800.0,30.447,30.455,30.439,30.447,28800.0
2013-09-18 13:15:00,38.13,38.14,38.12,38.13,21800.0,30.447,30.455,30.439,30.447,21800.0
2013-09-18 13:20:00,38.13,38.15,38.11,38.14,60400.0,30.447,30.463,30.4311,30.455,60400.0
2013-09-18 13:25:00,38.14,38.16,38.13,38.15,71400.0,30.455,30.471,30.447,30.463,71400.0
2013-09-18 13:30:00,38.15,38.15,38.13,38.15,24000.0,30.463,30.463,30.447,30.463,24000.0
2013-09-18 13:35:00,38.14,38.16,38.13,38.15,32000.0,30.455,30.471,30.447,30.463,32000.0
2013-09-18 13:40:00,38.15,38.15,38.12,38.13,42600.0,30.463,30.463,30.439,30.447,42600.0
2013-09-18 13:45:00,38.13,38.13,38.11,38.12,34200.0,30.447,30.447,30.4311,30.439,34200.0
2013-09-18 13:50:00,38.12,38.12,38.1,38.12,45200.0,30.439,30.439,30.4231,30.439,45200.0
2013-09-18 13:55:00,38.12,38.17,38.1,38.1,91400.0,30.439,30.479,30.4231,30.4231,91400.0
2013-09-18 14:00:00,38.12,38.48,38.12,38.41,385800.0,30.439,30.7265,30.439,30.6706,385800.0
2013-09-18 14:05:00,38.4,38.44,38.33,38.41,237800.0,30.6626,30.6946,30.6067,30.6706,237800.0
2013-09-18 14:10:00,38.41,38.57,38.4,38.52,333000.0,30.6706,30.7984,30.6626,30.7585,333000.0
2013-09-18 14:15:00,38.52,38.57,38.49,38.49,201600.0,30.7585,30.7984,30.7345,30.7345,201600.0
2013-09-18 14:20:00,38.49,38.59,38.48,38.59,186800.0,30.7345,30.8143,30.7265,30.8143,186800.0
2013-09-18 14:25:00,38.6,38.61,38.49,38.51,185400.0,30.8223,30.8303,30.7345,30.7505,185400.0
2013-09-18 14:30:00,38.52,38.59,38.51,38.58,179200.0,30.7585,30.8143,30.7505,30.8064,179200.0
2013-09-18 14:35:00,38.59,38.6,38.53,38.57,222200.0,30.8143,30.8223,30.7664,30.7984,222200.0
2013-09-18 14:40:00,38.57,38.61,38.54,38.57,198400.0,30.7984,30.8303,30.7744,30.7984,198400.0
2013-09-18 14:45:00,38.58,38.62,38.55,38.6,148600.0,30.8064,30.8383,30.7824,30.8223,148600.0
2013-09-18 14:50:00,38.6,38.68,38.59,38.67,152400.0,30.8223,30.8862,30.8143,30.8782,152400.0
2013-09-18 14:55:00,38.67,38.74,38.66,38.74,163000.0,30.8782,30.9341,30.8702,30.9341,163000.0
2013-09-18 15:00:00,38.74,38.75,38.69,38.7,159800.0,30.9341,30.9421,30.8942,30.9022,159800.0
2013-09-18 15:05:00,38.71,38.71,38.67,38.69,91800.0,30.9102,30.9102,30.8782,30.8942,91800.0
2013-09-18 15:10:00,38.68,38.7,38.67,38.68,140000.0,30.8862,30.9022,30.8782,30.8862,140000.0
2013-09-18 15:15:00,38.68,38.74,38.68,38.7,153600.0,30.8862,30.9341,30.8862,30.9022,153600.0
2013-09-18 15:20:00,38.7,38.74,38.68,38.74,145600.0,30.9022,30.9341,30.8862,30.9341,145600.0
2013-09-18 15:25:00,38.74,38.75,38.72,38.72,207000.0,30.9341,30.9421,30.9182,30.9182,207000.0
2013-09-18 15:30:00,38.73,38.74,38.69,38.73,204600.0,30.9261,30.9341,30.8942,30.9261,204600.0
2013-09-18 15:35:00,38.73,38.8,38.73,38.79,280200.0,30.9261,30.982,30.9261,30.974,280200.0
2013-09-18 15:40:00,38.79,38.8,38.74,38.77,184000.0,30.974,30.982,30.9341,30.9581,184000.0
2013-09-18 15:45:00,38.77,38.81,38.76,38.79,231800.0,30.9581,30.99,30.9501,30.974,231800.0
2013-09-18 15:50:00,38.79,38.79,38.73,38.73,326600.0,30.974,30.974,30.9261,30.9261,326600.0
2013-09-18 15:55:00,38.74,38.75,38.66,38.67,719800.0,30.9341,30.9421,30.8702,30.8782,719800.0
2013-09-19 09:30:00,38.74,38.92,38.74,38.89,363200.0,30.9341,31.0779,30.9341,31.0539,363200.0
2013-09-19 09:35:00,38.88,38.89,38.71,38.72,128000.0,31.0459,31.0539,30.9102,30.9182,128000.0
2013-09-19 09:40:00,38.72,38.72,38.59,38.6,97000.0,30.9182,30.9182,30.8143,30.8223,97000.0
2013-09-19 09:45:00,38.62,38.69,38.62,38.62,93400.0,30.8383,30.8942,30.8383,30.8383,93400.0
2013-09-19 09:50:00,38.62,38.65,38.52,38.52,139600.0,30.8383,30.8623,30.7585,30.7585,139600.0
2013-09-19 09:55:00,38.52,38.59,38.48,38.56,149600.0,30.7585,30.8143,30.7265,30.7904,149600.0
2013-09-19 10:00:00,38.55,38.58,38.47,38.49,183800.0,30.7824,30.8064,30.7185,30.7345,183800.0
2013-09-19 10:05:00,38.49,38.52,38.35,38.38,226800.0,30.7345,30.7585,30.6227,30.6467,226800.0
2013-09-19 10:10:00,38.38,38.47,38.37,38.38,149200.0,30.6467,30.7185,30.6387,30.6467,149200.0
2013-09-19 10:15:00,38.39,38.41,38.37,38.41,109200.0,30.6546,30.6706,30.6387,30.6706,109200.0
2013-09-19 10:20:00,38.41,38.48,38.4,38.46,129600.0,30.6706,30.7265,30.6626,30.7105,129600.0
2013-09-19 10:25:00,38.45,38.5,38.44,38.47,104600.0,30.7026,30.7425,30.6946,30.7185,104600.0
2013-09-19 10:30:00,38.47,38.48,38.44,38.45,82200.0,30.7185,30.7265,30.6946,30.7026,82200.0
2013-09-19 10:35:00,38.45,38.49,38.43,38.46,90400.0,30.7026,30.7345,30.6866,30.7105,90400.0
2013-09-19 10:40:00,38.46,38.47,38.44,38.47,140400.0,30.7105,30.7185,30.6946,30.7185,140400.0
2013-09-19 10:45:00,38.47,38.49,38.44,38.45,74800.0,30.7185,30.7345,30.6946,30.7026,74800.0
2013-09-19 10:50:00,38.45,38.48,38.44,38.48,134200.0,30.7026,30.7265,30.6946,30.7265,134200.0
2013-09-19 10:55:00,38.48,38.5,38.45,38.45,50400.0,30.7265,30.7425,30.7026,30.7026,50400.0
2013-09-19 11:00:00,38.46,38.46,38.38,38.38,116000.0,30.7105,30.7105,30.6467,30.6467,116000.0
2013-09-19 11:05:00,38.38,38.38,38.3,38.3,80200.0,30.6467,30.6467,30.5828,30.5828,80200.0
2013-09-19 11:10:00,38.31,38.31,38.28,38.3,67400.0,30.5908,30.5908,30.5668,30.5828,67400.0
2013-09-19 11:15:00,38.29,38.34,38.28,38.34,72800.0,30.5748,30.6147,30.5668,30.6147,72800.0
2013-09-19 11:20:00,38.33,38.35,38.32,38.35,62400.0,30.6067,30.6227,30.5987,30.6227,62400.0
2013-09-19 11:25:00,38.35,38.37,38.32,38.33,47400.0,30.6227,30.6387,30.5987,30.6067,47400.0
2013-09-19 11:30:00,38.32,38.34,38.26,38.29,107600.0,30.5987,30.6147,30.5508,30.5748,107600.0
2013-09-19 11:35:00,38.29,38.29,38.26,38.27,64200.0,30.5748,30.5748,30.5508,30.5588,64200.0
2013-09-19 11:40:00,38.28,38.34,38.27,38.32,74600.0,30.5668,30.6147,30.5588,30.5987,74600.0
2013-09-19 11:45:00,38.34,38.35,38.32,38.32,59200.0,30.6147,30.6227,30.5987,30.5987,59200.0
2013-09-19 11:50:00,38.33,38.34,38.32,38.32,66600.0,30.6067,30.6147,30.5987,30.5987,66600.0
2013-09-19 11:55:00,38.33,38.34,38.31,38.32,30400.0,30.6067,30.6147,30.5908,30.5987,30400.0
2013-09-19 12:00:00,38.32,38.35,38.31,38.33,58600.0,30.5987,30.6227,30.5908,30.6067,58600.0
2013-09-19 12:05:00,38.33,38.37,38.33,38.36,31800.0,30.6067,30.6387,30.6067,30.6307,31800.0
2013-09-19 12:10:00,38.37,38.37,38.33,38.35,46800.0,30.6387,30.6387,30.6067,30.6227,46800.0
2013-09-19 12:15:00,38.35,38.37,38.33,38.35,59600.0,30.6227,30.6387,30.6067,30.6227,59600.0
2013-09-19 12:20:00,38.35,38.38,38.35,38.37,57800.0,30.6227,30.6467,30.6227,30.6387,57800.0
2013-09-19 12:25:00,38.38,38.39,38.35,38.38,29400.0,30.6467,30.6546,30.6227,30.6467,29400.0
2013-09-19 12:30:00,38.38,38.39,38.33,38.34,73600.0,30.6467,30.6546,30.6067,30.6147,73600.0
2013-09-19 12:35:00,38.34,38.35,38.31,38.33,54800.0,30.6147,30.6227,30.5908,30.6067,54800.0
2013-09-19 12:40:00,38.33,38.33,38.3,38.31,69000.0,30.6067,30.6067,30.5828,30.5908,69000.0
2013-09-19 12:45:00,38.31,38.34,38.3,38.32,72600.0,30.5908,30.6147,30.5828,30.5987,72600.0
2013-09-19 12:50:00,38.32,38.34,38.32,38.33,43800.0,30.5987,30.6147,30.5987,30.6067,43800.0
2013-09-19 12:55:00,38.33,38.34,38.31,38.31,28400.0,30.6067,30.6147,30.5908,30.5908,28400.0
2013-09-19 13:00:00,38.31,38.35,38.31,38.31,76400.0,30.5908,30.6227,30.5908,30.5908,76400.0
2013-09-19 13:05:00,38.31,38.33,38.28,38.3,46400.0,30.5908,30.6067,30.5668,30.5828,46400.0
2013-09-19 13:10:00,38.3,38.33,38.29,38.33,41800.0,30.5828,30.6067,30.5748,30.6067,41800.0
2013-09-19 13:15:00,38.33,38.34,38.32,38.32,65600.0,30.6067,30.6147,30.5987,30.5987,65600.0
2013-09-19 13:20:00,38.32,38.33,38.31,38.32,30600.0,30.5987,30.6067,30.5908,30.5987,30600.0
2013-09-19 13:25:00,38.33,38.34,38.28,38.29,73200.0,30.6067,30.6147,30.5668,30.5748,73200.0
2013-09-19 13:30:00,38.28,38.28,38.23,38.23,66800.0,30.5668,30.5668,30.5269,30.5269,66800.0
2013-09-19 13:35:00,38.24,38.26,38.22,38.26,76400.0,30.5349,30.5508,30.5189,30.5508,76400.0
2013-09-19 13:40:00,38.26,38.26,38.23,38.23,22400.0,30.5508,30.5508,30.5269,30.5269,22400.0
2013-09-19 13:45:00,38.23,38.26,38.22,38.24,166200.0,30.5269,30.5508,30.5189,30.5349,166200.0
2013-09-19 13:50:00,38.24,38.26,38.2,38.21,68600.0,30.5349,30.5508,30.5029,30.5109,68600.0
2013-09-19 13:55:00,38.22,38.23,38.2,38.23,43000.0,30.5189,30.5269,30.5029,30.5269,43000.0
2013-09-19 14:00:00,38.23,38.24,38.21,38.22,69200.0,30.5269,30.5349,30.5109,30.5189,69200.0
2013-09-19 14:05:00,38.22,38.23,38.21,38.23,83000.0,30.5189,30.5269,30.5109,30.5269,83000.0
2013-09-19 14:10:00,38.22,38.26,38.22,38.26,80400.0,30.5189,30.5508,30.5189,30.5508,80400.0
2013-09-19 14:15:00,38.25,38.27,38.25,38.27,68800.0,30.5429,30.5588,30.5429,30.5588,68800.0
2013-09-19 14:20:00,38.27,38.27,38.23,38.23,66400.0,30.5588,30.5588,30.5269,30.5269,66400.0
2013-09-19 14:25:00,38.23,38.24,38.21,38.22,167400.0,30.5269,30.5349,30.5109,30.5189,167400.0
2013-09-19 14:30:00,38.21,38.25,38.21,38.21,101000.0,30.5109,30.5429,30.5109,30.5109,101000.0
2013-09-19 14:35:00,38.21,38.22,38.2,38.21,56200.0,30.5109,30.5189,30.5029,30.5109,56200.0
2013-09-19 14:40:00,38.21,38.21,38.19,38.19,42000.0,30.5109,30.5109,30.4949,30.4949,42000.0
2013-09-19 14:45:00,38.19,38.2,38.18,38.18,54800.0,30.4949,30.5029,30.487,30.487,54800.0
2013-09-19 14:50:00,38.18,38.19,38.17,38.19,43400.0,30.487,30.4949,30.479,30.4949,43400.0
2013-09-19 14:55:00,38.19,38.24,38.19,38.23,180000.0,30.4949,30.5349,30.4949,30.5269,180000.0
2013-09-19 15:00:00,38.23,38.24,38.19,38.2,97800.0,30.5269,30.5349,30.4949,30.5029,97800.0
2013-09-19 15:05:00,38.2,38.2,38.19,38.19,59200.0,30.5029,30.5029,30.4949,30.4949,59200.0
2013-09-19 15:10:00,38.2,38.21,38.18,38.18,84800.0,30.5029,30.5109,30.487,30.487,84800.0
2013-09-19 15:15:00,38.18,38.19,38.15,38.17,100000.0,30.487,30.4949,30.463,30.479,100000.0
2013-09-19 15:20:00,38.17,38.26,38.16,38.26,112600.0,30.479,30.5508,30.471,30.5508,112600.0
2013-09-19 15:25:00,38.25,38.27,38.23,38.27,97400.0,30.5429,30.5588,30.5269,30.5588,97400.0
2013-09-19 15:30:00,38.27,38.27,38.22,38.22,149600.0,30.5588,30.5588,30.5189,30.5189,149600.0
2013-09-19 15:35:00,38.22,38.22,38.17,38.19,168600.0,30.5189,30.5189,30.479,30.4949,168600.0
2013-09-19 15:40:00,38.2,38.24,38.2,38.24,101600.0,30.5029,30.5349,30.5029,30.5349,101600.0
2013-09-19 15:45:00,38.24,38.24,38.21,38.22,122600.0,30.5349,30.5349,30.5109,30.5189,122600.0
2013-09-19 15:50:00,38.22,38.23,38.2,38.2,209200.0,30.5189,30.5269,30.5029,30.5029,209200.0
2013-09-19 15:55:00,38.2,38.21,38.17,38.19,428600.0,30.5029,30.5109,30.479,30.4949,428600.0
2013-09-20 09:30:00,38.13,38.31,38.13,38.21,2600800.0,30.447,30.5908,30.447,30.5109,2600800.0
2013-09-20 09:35:00,38.22,38.27,38.15,38.15,141600.0,30.5189,30.5588,30.463,30.463,141600.0
2013-09-20 09:40:00,38.16,38.23,38.13,38.17,142800.0,30.471,30.5269,30.447,30.479,142800.0
2013-09-20 09:45:00,38.18,38.19,38.14,38.14,78800.0,30.487,30.4949,30.455,30.455,78800.0
2013-09-20 09:50:00,38.14,38.23,38.13,38.22,108200.0,30.455,30.5269,30.447,30.5189,108200.0
2013-09-20 09:55:00,38.22,38.22,38.15,38.17,88800.0,30.5189,30.5189,30.463,30.479,88800.0
2013-09-20 10:00:00,38.16,38.33,38.16,38.26,77200.0,30.471,30.6067,30.471,30.5508,77200.0
2013-09-20 10:05:00,38.26,38.32,38.21,38.32,66600.0,30.5508,30.5987,30.5109,30.5987,66600.0
2013-09-20 10:10:00,38.32,38.38,38.27,38.34,90600.0,30.5987,30.6467,30.5588,30.6147,90600.0
2013-09-20 10:15:00,38.35,38.36,38.31,38.35,69000.0,30.6227,30.6307,30.5908,30.6227,69000.0
2013-09-20 10:20:00,38.35,38.4,38.34,38.39,35800.0,30.6227,30.6626,30.6147,30.6546,35800.0
2013-09-20 10:25:00,38.39,38.41,38.37,38.37,42000.0,30.6546,30.6706,30.6387,30.6387,42000.0
2013-09-20 10:30:00,38.36,38.38,38.34,38.38,50600.0,30.6307,30.6467,30.6147,30.6467,50600.0
2013-09-20 10:35:00,38.38,38.43,38.38,38.43,49000.0,30.6467,30.6866,30.6467,30.6866,49000.0
2013-09-20 10:40:00,38.43,38.47,38.42,38.43,61400.0,30.6866,30.7185,30.6786,30.6866,61400.0
2013-09-20 10:45:00,38.43,38.45,38.39,38.43,45000.0,30.6866,30.7026,30.6546,30.6866,45000.0
2013-09-20 10:50:00,38.42,38.45,38.4,38.42,44000.0,30.6786,30.7026,30.6626,30.6786,44000.0
2013-09-20 10:55:00,38.43,38.43,38.39,38.41,29600.0,30.6866,30.6866,30.6546,30.6706,29600.0
2013-09-20 11:00:00,38.41,38.42,38.38,38.38,45200.0,30.6706,30.6786,30.6467,30.6467,45200.0
2013-09-20 11:05:00,38.38,38.42,38.38,38.42,52200.0,30.6467,30.6786,30.6467,30.6786,52200.0
2013-09-20 11:10:00,38.42,38.42,38.4,38.4,43800.0,30.6786,30.6786,30.6626,30.6626,43800.0
2013-09-20 11:15:00,38.4,38.4,38.35,38.37,74000.0,30.6626,30.6626,30.6227,30.6387,74000.0
2013-09-20 11:20:00,38.38,38.39,38.35,38.38,137200.0,30.6467,30.6546,30.6227,30.6467,137200.0
2013-09-20 11:25:00,38.39,38.49,38.39,38.49,94000.0,30.6546,30.7345,30.6546,30.7345,94000.0
2013-09-20 11:30:00,38.49,38.5,38.43,38.44,78600.0,30.7345,30.7425,30.6866,30.6946,78600.0
2013-09-20 11:35:00,38.44,38.44,38.35,38.35,65800.0,30.6946,30.6946,30.6227,30.6227,65800.0
2013-09-20 11:40:00,38.35,38.37,38.31,38.32,53600.0,30.6227,30.6387,30.5908,30.5987,53600.0
2013-09-20 11:45:00,38.32,38.32,38.3,38.31,21600.0,30.5987,30.5987,30.5828,30.5908,21600.0
2013-09-20 11:50:00,38.31,38.35,38.29,38.35,80400.0,30.5908,30.6227,30.5748,30.6227,80400.0
2013-09-20 11:55:00,38.35,38.37,38.3,38.33,59600.0,30.6227,30.6387,30.5828,30.6067,59600.0
2013-09-20 12:00:00,38.32,38.35,38.32,38.34,66800.0,30.5987,30.6227,30.5987,30.6147,66800.0
2013-09-20 12:05:00,38.34,38.39,38.34,38.38,71600.0,30.6147,30.6546,30.6147,30.6467,71600.0
2013-09-20 12:10:00,38.38,38.41,38.38,38.38,45200.0,30.6467,30.6706,30.6467,30.6467,45200.0
2013-09-20 12:15:00,38.38,38.41,38.38,38.4,30400.0,30.6467,30.6706,30.6467,30.6626,30400.0
2013-09-20 12:20:00,38.4,38.4,38.32,38.33,103600.0,30.6626,30.6626,30.5987,30.6067,103600.0
2013-09-20 12:25:00,38.33,38.34,38.29,38.32,50200.0,30.6067,30.6147,30.5748,30.5987,50200.0
2013-09-20 12:30:00,38.31,38.32,38.27,38.27,30600.0,30.5908,30.5987,30.5588,30.5588,30600.0
2013-09-20 12:35:00,38.27,38.32,38.26,38.3,53800.0,30.5588,30.5987,30.5508,30.5828,53800.0
2013-09-20 12:40:00,38.29,38.34,38.27,38.34,43200.0,30.5748,30.6147,30.5588,30.6147,43200.0
2013-09-20 12:45:00,38.34,38.35,38.33,38.33,28200.0,30.6147,30.6227,30.6067,30.6067,28200.0
2013-09-20 12:50:00,38.33,38.35,38.33,38.33,25200.0,30.6067,30.6227,30.6067,30.6067,25200.0
2013-09-20 12:55:00,38.32,38.33,38.3,38.32,32000.0,30.5987,30.6067,30.5828,30.5987,32000.0
2013-09-20 13:00:00,38.32,38.32,38.27,38.27,24400.0,30.5987,30.5987,30.5588,30.5588,24400.0
2013-09-20 13:05:00,38.27,38.28,38.26,38.26,32600.0,30.5588,30.5668,30.5508,30.5508,32600.0
2013-09-20 13:10:00,38.26,38.27,38.25,38.27,46000.0,30.5508,30.5588,30.5429,30.5588,46000.0
2013-09-20 13:15:00,38.27,38.27,38.22,38.24,32600.0,30.5588,30.5588,30.5189,30.5349,32600.0
2013-09-20 13:20:00,38.24,38.25,38.23,38.24,45400.0,30.5349,30.5429,30.5269,30.5349,45400.0
2013-09-20 13:25:00,38.24,38.27,38.22,38.24,41000.0,30.5349,30.5588,30.5189,30.5349,41000.0
2013-09-20 13:30:00,38.25,38.27,38.24,38.26,36800.0,30.5429,30.5588,30.5349,30.5508,36800.0
2013-09-20 13:35:00,38.26,38.26,38.23,38.23,18000.0,30.5508,30.5508,30.5269,30.5269,18000.0
2013-09-20 13:40:00,38.24,38.24,38.21,38.21,15800.0,30.5349,30.5349,30.5109,30.5109,15800.0
2013-09-20 13:45:00,38.21,38.23,38.21,38.22,20800.0,30.5109,30.5269,30.5109,30.5189,20800.0
2013-09-20 13:50:00,38.22,38.26,38.22,38.24,29000.0,30.5189,30.5508,30.5189,30.5349,29000.0
2013-09-20 13:55:00,38.23,38.24,38.21,38.21,64600.0,30.5269,30.5349,30.5109,30.5109,64600.0
2013-09-20 14:00:00,38.21,38.21,38.15,38.16,60400.0,30.5109,30.5109,30.463,30.471,60400.0
2013-09-20 14:05:00,38.15,38.17,38.13,38.13,53800.0,30.463,30.479,30.447,30.447,53800.0
2013-09-20 14:10:00,38.14,38.14,38.11,38.11,26000.0,30.455,30.455,30.4311,30.4311,26000.0
2013-09-20 14:15:00,38.11,38.11,38.1,38.1,47000.0,30.4311,30.4311,30.4231,30.4231,47000.0
2013-09-20 14:20:00,38.1,38.14,38.08,38.14,57600.0,30.4231,30.455,30.4071,30.455,57600.0
2013-09-20 14:25:00,38.14,38.17,38.13,38.17,37800.0,30.455,30.479,30.447,30.479,37800.0
2013-09-20 14:30:00,38.17,38.2,38.16,38.19,39200.0,30.479,30.5029,30.471,30.4949,39200.0
2013-09-20 14:35:00,38.19,38.2,38.11,38.11,44400.0,30.4949,30.5029,30.4311,30.4311,44400.0
2013-09-20 14:40:00,38.12,38.15,38.09,38.09,46400.0,30.439,30.463,30.4151,30.4151,46400.0
2013-09-20 14:45:00,38.09,38.14,38.08,38.13,34000.0,30.4151,30.455,30.4071,30.447,34000.0
2013-09-20 14:50:00,38.13,38.16,38.12,38.16,32200.0,30.447,30.471,30.439,30.471,32200.0
2013-09-20 14:55:00,38.16,38.19,38.15,38.17,41200.0,30.471,30.4949,30.463,30.479,41200.0
2013-09-20 15:00:00,38.17,38.2,38.16,38.18,45200.0,30.479,30.5029,30.471,30.487,45200.0
2013-09-20 15:05:00,38.18,38.19,38.14,38.14,38600.0,30.487,30.4949,30.455,30.455,38600.0
2013-09-20 15:10:00,38.14,38.16,38.13,38.14,52200.0,30.455,30.471,30.447,30.455,52200.0
2013-09-20 15:15:00,38.14,38.16,38.13,38.13,37400.0,30.455,30.471,30.447,30.447,37400.0
2013-09-20 15:20:00,38.13,38.15,38.1,38.1,44200.0,30.447,30.463,30.4231,30.4231,44200.0
2013-09-20 15:25:00,38.1,38.12,38.07,38.07,37000.0,30.4231,30.439,30.3991,30.3991,37000.0
2013-09-20 15:30:00,38.07,38.1,38.05,38.06,81800.0,30.3991,30.4231,30.3832,30.3911,81800.0
2013-09-20 15:35:00,38.06,38.13,38.06,38.1,82800.0,30.3911,30.447,30.3911,30.4231,82800.0
2013-09-20 15:40:00,38.1,38.12,38.09,38.1,81000.0,30.4231,30.439,30.4151,30.4231,81000.0
2013-09-20 15:45:00,38.09,38.1,38.05,38.07,91400.0,30.4151,30.4231,30.3832,30.3991,91400.0
2013-09-20 15:50:00,38.07,38.09,38.06,38.09,128200.0,30.3991,30.4151,30.3911,30.4151,128200.0
2013-09-20 15:55:00,38.08,38.1,38.04,38.06,506000.0,30.4071,30.4231,30.3752,30.3911,506000.0
2013-09-23 09:30:00,38.06,38.19,38.06,38.1,275600.0,30.3911,30.4949,30.3911,30.4231,275600.0
2013-09-23 09:35:00,38.1,38.13,38.06,38.09,91000.0,30.4231,30.447,30.3911,30.4151,91000.0
2013-09-23 09:40:00,38.08,38.09,37.88,37.88,174600.0,30.4071,30.4151,30.2474,30.2474,174600.0
2013-09-23 09:45:00,37.88,37.98,37.88,37.93,60600.0,30.2474,30.3273,30.2474,30.2873,60600.0
2013-09-23 09:50:00,37.92,37.93,37.79,37.79,159200.0,30.2793,30.2873,30.1755,30.1755,159200.0
2013-09-23 09:55:00,37.79,37.85,37.78,37.83,100800.0,30.1755,30.2235,30.1676,30.2075,100800.0
2013-09-23 10:00:00,37.83,37.83,37.76,37.79,78600.0,30.2075,30.2075,30.1516,30.1755,78600.0
2013-09-23 10:05:00,37.79,37.8,37.76,37.79,78000.0,30.1755,30.1835,30.1516,30.1755,78000.0
2013-09-23 10:10:00,37.79,37.82,37.77,37.81,109800.0,30.1755,30.1995,30.1596,30.1915,109800.0
2013-09-23 10:15:00,37.82,37.86,37.8,37.86,53000.0,30.1995,30.2314,30.1835,30.2314,53000.0
2013-09-23 10:20:00,37.86,37.91,37.85,37.88,60400.0,30.2314,30.2714,30.2235,30.2474,60400.0
2013-09-23 10:25:00,37.88,37.9,37.8,37.8,81000.0,30.2474,30.2634,30.1835,30.1835,81000.0
2013-09-23 10:30:00,37.8,37.84,37.77,37.82,52600.0,30.1835,30.2155,30.1596,30.1995,52600.0
2013-09-23 10:35:00,37.81,37.84,37.78,37.82,57600.0,30.1915,30.2155,30.1676,30.1995,57600.0
2013-09-23 10:40:00,37.82,37.82,37.77,37.78,66000.0,30.1995,30.1995,30.1596,30.1676,66000.0
2013-09-23 10:45:00,37.78,37.78,37.71,37.74,157200.0,30.1676,30.1676,30.1117,30.1356,157200.0
2013-09-23 10:50:00,37.74,37.77,37.71,37.72,51400.0,30.1356,30.1596,30.1117,30.1196,51400.0
2013-09-23 10:55:00,37.71,37.73,37.62,37.62,137000.0,30.1117,30.1276,30.0398,30.0398,137000.0
2013-09-23 11:00:00,37.62,37.68,37.62,37.66,68400.0,30.0398,30.0877,30.0398,30.0717,68400.0
2013-09-23 11:05:00,37.66,37.68,37.6,37.6,97600.0,30.0717,30.0877,30.0238,30.0238,97600.0
2013-09-23 11:10:00,37.6,37.6,37.54,37.6,70400.0,30.0238,30.0238,29.9759,30.0238,70400.0
2013-09-23 11:15:00,37.59,37.63,37.58,37.62,71600.0,30.0158,30.0478,30.0079,30.0398,71600.0
2013-09-23 11:20:00,37.63,37.66,37.59,37.63,37400.0,30.0478,30.0717,30.0158,30.0478,37400.0
2013-09-23 11:25:00,37.63,37.67,37.62,37.67,84400.0,30.0478,30.0797,30.0398,30.0797,84400.0
2013-09-23 11:30:00,37.67,37.69,37.65,37.69,35400.0,30.0797,30.0957,30.0638,30.0957,35400.0
2013-09-23 11:35:00,37.69,37.74,37.66,37.72,53600.0,30.0957,30.1356,30.0717,30.1196,53600.0
2013-09-23 11:40:00,37.72,37.73,37.69,37.7,29800.0,30.1196,30.1276,30.0957,30.1037,29800.0
2013-09-23 11:45:00,37.7,37.71,37.67,37.67,24200.0,30.1037,30.1117,30.0797,30.0797,24200.0
2013-09-23 11:50:00,37.67,37.69,37.64,37.69,31600.0,30.0797,30.0957,30.0558,30.0957,31600.0
2013-09-23 11:55:00,37.69,37.69,37.63,37.65,95600.0,30.0957,30.0957,30.0478,30.0638,95600.0
2013-09-23 12:00:00,37.65,37.69,37.62,37.68,71000.0,30.0638,30.0957,30.0398,30.0877,71000.0
2013-09-23 12:05:00,37.69,37.7,37.65,37.69,85800.0,30.0957,30.1037,30.0638,30.0957,85800.0
2013-09-23 12:10:00,37.69,37.74,37.69,37.71,45400.0,30.0957,30.1356,30.0957,30.1117,45400.0
2013-09-23 12:15:00,37.71,37.72,37.67,37.67,46200.0,30.1117,30.1196,30.0797,30.0797,46200.0
2013-09-23 12:20:00,37.67,37.69,37.65,37.66,36000.0,30.0797,30.0957,30.0638,30.0717,36000.0
2013-09-23 12:25:00,37.67,37.67,37.63,37.64,36600.0,30.0797,30.0797,30.0478,30.0558,36600.0
2013-09-23 12:30:00,37.65,37.65,37.62,37.62,58400.0,30.0638,30.0638,30.0398,30.0398,58400.0
2013-09-23 12:35:00,37.63,37.63,37.59,37.62,100400.0,30.0478,30.0478,30.0158,30.0398,100400.0
2013-09-23 12:40:00,37.62,37.63,37.6,37.62,113200.0,30.0398,30.0478,30.0238,30.0398,113200.0
2013-09-23 12:45:00,37.62,37.62,37.58,37.61,41800.0,30.0398,30.0398,30.0079,30.0318,41800.0
2013-09-23 12:50:00,37.61,37.65,37.6,37.63,55000.0,30.0318,30.0638,30.0238,30.0478,55000.0
2013-09-23 12:55:00,37.64,37.67,37.64,37.66,72600.0,30.0558,30.0797,30.0558,30.0717,72600.0
2013-09-23 13:00:00,37.67,37.71,37.67,37.71,53000.0,30.0797,30.1117,30.0797,30.1117,53000.0
2013-09-23 13:05:00,37.71,37.73,37.7,37.72,33800.0,30.1117,30.1276,30.1037,30.1196,33800.0
2013-09-23 13:10:00,37.72,37.73,37.65,37.65,53600.0,30.1196,30.1276,30.0638,30.0638,53600.0
2013-09-23 13:15:00,37.65,37.7,37.65,37.7,40000.0,30.0638,30.1037,30.0638,30.1037,40000.0
2013-09-23 13:20:00,37.69,37.73,37.69,37.71,35600.0,30.0957,30.1276,30.0957,30.1117,35600.0
2013-09-23 13:25:00,37.71,37.76,37.71,37.74,40400.0,30.1117,30.1516,30.1117,30.1356,40400.0
2013-09-23 13:30:00,37.74,37.77,37.74,37.76,25000.0,30.1356,30.1596,30.1356,30.1516,25000.0
2013-09-23 13:35:00,37.76,37.77,37.72,37.74,24800.0,30.1516,30.1596,30.1196,30.1356,24800.0
2013-09-23 13:40:00,37.74,37.77,37.74,37.74,13200.0,30.1356,30.1596,30.1356,30.1356,13200.0
2013-09-23 13:45:00,37.74,37.77,37.74,37.77,34000.0,30.1356,30.1596,30.1356,30.1596,34000.0
2013-09-23 13:50:00,37.77,37.82,37.77,37.81,43200.0,30.1596,30.1995,30.1596,30.1915,43200.0
2013-09-23 13:55:00,37.81,37.85,37.81,37.84,25400.0,30.1915,30.2235,30.1915,30.2155,25400.0
2013-09-23 14:00:00,37.84,37.84,37.83,37.83,33400.0,30.2155,30.2155,30.2075,30.2075,33400.0
2013-09-23 14:05:00,37.83,37.85,37.81,37.85,37000.0,30.2075,30.2235,30.1915,30.2235,37000.0
2013-09-23 14:10:00,37.85,37.86,37.83,37.84,49200.0,30.2235,30.2314,30.2075,30.2155,49200.0
2013-09-23 14:15:00,37.84,37.84,37.77,37.77,75400.0,30.2155,30.2155,30.1596,30.1596,75400.0
2013-09-23 14:20:00,37.77,37.77,37.73,37.74,37800.0,30.1596,30.1596,30.1276,30.1356,37800.0
2013-09-23 14:25:00,37.73,37.74,37.68,37.68,46000.0,30.1276,30.1356,30.0877,30.0877,46000.0
2013-09-23 14:30:00,37.68,37.72,37.68,37.7,56000.0,30.0877,30.1196,30.0877,30.1037,56000.0
2013-09-23 14:35:00,37.7,37.7,37.66,37.68,45200.0,30.1037,30.1037,30.0717,30.0877,45200.0
2013-09-23 14:40:00,37.68,37.71,37.67,37.69,48600.0,30.0877,30.1117,30.0797,30.0957,48600.0
2013-09-23 14:45:00,37.69,37.69,37.67,37.67,27600.0,30.0957,30.0957,30.0797,30.0797,27600.0
2013-09-23 14:50:00,37.67,37.74,37.66,37.74,35000.0,30.0797,30.1356,30.0717,30.1356,35000.0
2013-09-23 14:55:00,37.74,37.75,37.73,37.74,61200.0,30.1356,30.1436,30.1276,30.1356,61200.0
2013-09-23 15:00:00,37.74,37.74,37.7,37.72,40400.0,30.1356,30.1356,30.1037,30.1196,40400.0
2013-09-23 15:05:00,37.72,37.73,37.7,37.72,47000.0,30.1196,30.1276,30.1037,30.1196,47000.0
2013-09-23 15:10:00,37.72,37.73,37.68,37.68,69600.0,30.1196,30.1276,30.0877,30.0877,69600.0
2013-09-23 15:15:00,37.68,37.69,37.66,37.66,58800.0,30.0877,30.0957,30.0717,30.0717,58800.0
2013-09-23 15:20:00,37.66,37.67,37.63,37.64,77600.0,30.0717,30.0797,30.0478,30.0558,77600.0
2013-09-23 15:25:00,37.63,37.66,37.61,37.62,53800.0,30.0478,30.0717,30.0318,30.0398,53800.0
2013-09-23 15:30:00,37.62,37.67,37.62,37.67,53000.0,30.0398,30.0797,30.0398,30.0797,53000.0
2013-09-23 15:35:00,37.66,37.72,37.66,37.71,75400.0,30.0717,30.1196,30.0717,30.1117,75400.0
2013-09-23 15:40:00,37.71,37.74,37.7,37.72,55000.0,30.1117,30.1356,30.1037,30.1196,55000.0
2013-09-23 15:45:00,37.72,37.74,37.69,37.7,73000.0,30.1196,30.1356,30.0957,30.1037,73000.0
2013-09-23 15:50:00,37.71,37.72,37.69,37.72,77400.0,30.1117,30.1196,30.0957,30.1196,77400.0
2013-09-23 15:55:00,37.72,37.73,37.65,37.68,250600.0,30.1196,30.1276,30.0638,30.0877,250600.0
2013-09-24 09:30:00,37.77,37.91,37.74,37.9,166800.0,30.1596,30.2714,30.1356,30.2634,166800.0
2013-09-24 09:35:00,37.91,37.91,37.82,37.82,114200.0,30.2714,30.2714,30.1995,30.1995,114200.0
2013-09-24 09:40:00,37.82,37.95,37.82,37.95,69000.0,30.1995,30.3033,30.1995,30.3033,69000.0
2013-09-24 09:45:00,37.95,38.02,37.94,37.99,62600.0,30.3033,30.3592,30.2953,30.3352,62600.0
2013-09-24 09:50:00,37.99,38.07,37.95,38.02,95800.0,30.3352,30.3991,30.3033,30.3592,95800.0
2013-09-24 09:55:00,38.02,38.07,37.98,38.07,79000.0,30.3592,30.3991,30.3273,30.3991,79000.0
2013-09-24 10:00:00,38.08,38.09,38.0,38.02,113600.0,30.4071,30.4151,30.3432,30.3592,113600.0
2013-09-24 10:05:00,38.02,38.06,37.99,37.99,97000.0,30.3592,30.3911,30.3352,30.3352,97000.0
2013-09-24 10:10:00,37.99,38.05,37.99,38.01,74000.0,30.3352,30.3832,30.3352,30.3512,74000.0
2013-09-24 10:15:00,38.01,38.06,37.99,38.06,136000.0,30.3512,30.3911,30.3352,30.3911,136000.0
2013-09-24 10:20:00,38.06,38.15,38.05,38.15,132600.0,30.3911,30.463,30.3832,30.463,132600.0
2013-09-24 10:25:00,38.15,38.2,38.13,38.2,98000.0,30.463,30.5029,30.447,30.5029,98000.0
2013-09-24 10:30:00,38.19,38.3,38.19,38.3,118800.0,30.4949,30.5828,30.4949,30.5828,118800.0
2013-09-24 10:35:00,38.3,38.38,38.27,38.34,210600.0,30.5828,30.6467,30.5588,30.6147,210600.0
2013-09-24 10:40:00,38.34,38.38,38.32,38.37,80800.0,30.6147,30.6467,30.5987,30.6387,80800.0
2013-09-24 10:45:00,38.37,38.38,38.31,38.35,102200.0,30.6387,30.6467,30.5908,30.6227,102200.0
2013-09-24 10:50:00,38.35,38.42,38.35,38.42,74000.0,30.6227,30.6786,30.6227,30.6786,74000.0
2013-09-24 10:55:00,38.42,38.47,38.42,38.43,99800.0,30.6786,30.7185,30.6786,30.6866,99800.0
2013-09-24 11:00:00,38.43,38.5,38.43,38.49,167000.0,30.6866,30.7425,30.6866,30.7345,167000.0
2013-09-24 11:05:00,38.5,38.55,38.48,38.48,158400.0,30.7425,30.7824,30.7265,30.7265,158400.0
2013-09-24 11:10:00,38.48,38.49,38.44,38.47,80600.0,30.7265,30.7345,30.6946,30.7185,80600.0
2013-09-24 11:15:00,38.47,38.52,38.46,38.52,59000.0,30.7185,30.7585,30.7105,30.7585,59000.0
2013-09-24 11:20:00,38.51,38.52,38.45,38.47,57000.0,30.7505,30.7585,30.7026,30.7185,57000.0
2013-09-24 11:25:00,38.47,38.49,38.44,38.44,51800.0,30.7185,30.7345,30.6946,30.6946,51800.0
2013-09-24 11:30:00,38.44,38.49,38.43,38.44,88000.0,30.6946,30.7345,30.6866,30.6946,88000.0
2013-09-24 11:35:00,38.44,38.45,38.38,38.4,56400.0,30.6946,30.7026,30.6467,30.6626,56400.0
2013-09-24 11:40:00,38.4,38.43,38.39,38.41,80400.0,30.6626,30.6866,30.6546,30.6706,80400.0
2013-09-24 11:45:00,38.4,38.4,38.34,38.35,81800.0,30.6626,30.6626,30.6147,30.6227,81800.0
2013-09-24 11:50:00,38.36,38.37,38.34,38.37,91400.0,30.6307,30.6387,30.6147,30.6387,91400.0
2013-09-24 11:55:00,38.36,38.38,38.35,38.35,28600.0,30.6307,30.6467,30.6227,30.6227,28600.0
2013-09-24 12:00:00,38.36,38.38,38.31,38.31,48000.0,30.6307,30.6467,30.5908,30.5908,48000.0
2013-09-24 12:05:00,38.31,38.37,38.3,38.37,70200.0,30.5908,30.6387,30.5828,30.6387,70200.0
2013-09-24 12:10:00,38.36,38.38,38.36,38.37,28200.0,30.6307,30.6467,30.6307,30.6387,28200.0
2013-09-24 12:15:00,38.37,38.41,38.37,38.38,92600.0,30.6387,30.6706,30.6387,30.6467,92600.0
2013-09-24 12:20:00,38.38,38.42,38.38,38.42,63400.0,30.6467,30.6786,30.6467,30.6786,63400.0
2013-09-24 12:25:00,38.42,38.47,38.4,38.47,79000.0,30.6786,30.7185,30.6626,30.7185,79000.0
2013-09-24 12:30:00,38.47,38.49,38.47,38.48,94600.0,30.7185,30.7345,30.7185,30.7265,94600.0
2013-09-24 12:35:00,38.48,38.58,38.48,38.56,136400.0,30.7265,30.8064,30.7265,30.7904,136400.0
2013-09-24 12:40:00,38.56,38.56,38.52,38.53,86400.0,30.7904,30.7904,30.7585,30.7664,86400.0
2013-09-24 12:45:00,38.53,38.6,38.52,38.59,91000.0,30.7664,30.8223,30.7585,30.8143,91000.0
2013-09-24 12:50:00,38.59,38.62,38.59,38.62,100600.0,30.8143,30.8383,30.8143,30.8383,100600.0
2013-09-24 12:55:00,38.62,38.63,38.59,38.59,121800.0,30.8383,30.8463,30.8143,30.8143,121800.0
2013-09-24 13:00:00,38.6,38.62,38.59,38.61,95600.0,30.8223,30.8383,30.8143,30.8303,95600.0
2013-09-24 13:05:00,38.61,38.63,38.6,38.6,124800.0,30.8303,30.8463,30.8223,30.8223,124800.0
2013-09-24 13:10:00,38.6,38.63,38.59,38.63,86400.0,30.8223,30.8463,30.8143,30.8463,86400.0
2013-09-24 13:15:00,38.63,38.65,38.61,38.63,94400.0,30.8463,30.8623,30.8303,30.8463,94400.0
2013-09-24 13:20:00,38.63,38.63,38.62,38.63,31000.0,30.8463,30.8463,30.8383,30.8463,31000.0
2013-09-24 13:25:00,38.63,38.65,38.63,38.64,55800.0,30.8463,30.8623,30.8463,30.8543,55800.0
2013-09-24 13:30:00,38.64,38.65,38.63,38.63,53800.0,30.8543,30.8623,30.8463,30.8463,53800.0
2013-09-24 13:35:00,38.63,38.64,38.6,38.6,34800.0,30.8463,30.8543,30.8223,30.8223,34800.0
2013-09-24 13:40:00,38.6,38.63,38.59,38.62,48000.0,30.8223,30.8463,30.8143,30.8383,48000.0
2013-09-24 13:45:00,38.62,38.66,38.62,38.65,55000.0,30.8383,30.8702,30.8383,30.8623,55000.0
2013-09-24 13:50:00,38.65,38.65,38.61,38.62,31400.0,30.8623,30.8623,30.8303,30.8383,31400.0
2013-09-24 13:55:00,38.61,38.61,38.55,38.55,37400.0,30.8303,30.8303,30.7824,30.7824,37400.0
2013-09-24 14:00:00,38.55,38.57,38.55,38.56,45200.0,30.7824,30.7984,30.7824,30.7904,45200.0
2013-09-24 14:05:00,38.56,38.57,38.5,38.52,52000.0,30.7904,30.7984,30.7425,30.7585,52000.0
2013-09-24 14:10:00,38.52,38.52,38.49,38.49,27400.0,30.7585,30.7585,30.7345,30.7345,27400.0
2013-09-24 14:15:00,38.49,38.5,38.47,38.49,81400.0,30.7345,30.7425,30.7185,30.7345,81400.0
2013-09-24 14:20:00,38.49,38.49,38.46,38.46,30600.0,30.7345,30.7345,30.7105,30.7105,30600.0
2013-09-24 14:25:00,38.46,38.47,38.41,38.45,81800.0,30.7105,30.7185,30.6706,30.7026,81800.0
2013-09-24 14:30:00,38.45,38.45,38.42,38.43,33600.0,30.7026,30.7026,30.6786,30.6866,33600.0
2013-09-24 14:35:00,38.42,38.42,38.39,38.41,49200.0,30.6786,30.6786,30.6546,30.6706,49200.0
2013-09-24 14:40:00,38.41,38.41,38.39,38.4,26000.0,30.6706,30.6706,30.6546,30.6626,26000.0
2013-09-24 14:45:00,38.4,38.42,38.39,38.39,35600.0,30.6626,30.6786,30.6546,30.6546,35600.0
2013-09-24 14:50:00,38.39,38.39,38.35,38.38,38000.0,30.6546,30.6546,30.6227,30.6467,38000.0
2013-09-24 14:55:00,38.38,38.39,38.35,38.35,47800.0,30.6467,30.6546,30.6227,30.6227,47800.0
2013-09-24 15:00:00,38.34,38.35,38.31,38.32,92800.0,30.6147,30.6227,30.5908,30.5987,92800.0
2013-09-24 15:05:00,38.32,38.35,38.32,38.35,55600.0,30.5987,30.6227,30.5987,30.6227,55600.0
2013-09-24 15:10:00,38.35,38.35,38.32,38.35,41200.0,30.6227,30.6227,30.5987,30.6227,41200.0
2013-09-24 15:15:00,38.35,38.39,38.35,38.37,68000.0,30.6227,30.6546,30.6227,30.6387,68000.0
2013-09-24 15:20:00,38.37,38.37,38.34,38.34,70000.0,30.6387,30.6387,30.6147,30.6147,70000.0
2013-09-24 15:25:00,38.34,38.34,38.28,38.3,79200.0,30.6147,30.6147,30.5668,30.5828,79200.0
2013-09-24 15:30:00,38.3,38.32,38.29,38.29,90400.0,30.5828,30.5987,30.5748,30.5748,90400.0
2013-09-24 15:35:00,38.29,38.31,38.28,38.29,114600.0,30.5748,30.5908,30.5668,30.5748,114600.0
2013-09-24 15:40:00,38.29,38.34,38.28,38.31,88600.0,30.5748,30.6147,30.5668,30.5908,88600.0
2013-09-24 15:45:00,38.31,38.31,38.27,38.27,131600.0,30.5908,30.5908,30.5588,30.5588,131600.0
2013-09-24 15:50:00,38.27,38.28,38.26,38.26,163800.0,30.5588,30.5668,30.5508,30.5508,163800.0
2013-09-24 15:55:00,38.26,38.28,38.21,38.28,273000.0,30.5508,30.5668,30.5109,30.5668,273000.0
2013-09-25 09:30:00,38.42,38.43,38.24,38.24,190000.0,30.6786,30.6866,30.5349,30.5349,190000.0
2013-09-25 09:35:00,38.23,38.26,38.21,38.23,108000.0,30.5269,30.5508,30.5109,30.5269,108000.0
2013-09-25 09:40:00,38.23,38.23,38.13,38.15,108600.0,30.5269,30.5269,30.447,30.463,108600.0
2013-09-25 09:45:00,38.15,38.23,38.05,38.21,145600.0,30.463,30.5269,30.3832,30.5109,145600.0
2013-09-25 09:50:00,38.21,38.22,38.1,38.2,93800.0,30.5109,30.5189,30.4231,30.5029,93800.0
2013-09-25 09:55:00,38.19,38.22,38.16,38.19,79600.0,30.4949,30.5189,30.471,30.4949,79600.0
2013-09-25 10:00:00,38.18,38.32,38.15,38.26,185600.0,30.487,30.5987,30.463,30.5508,185600.0
2013-09-25 10:05:00,38.26,38.26,38.11,38.13,103400.0,30.5508,30.5508,30.4311,30.447,103400.0
2013-09-25 10:10:00,38.12,38.14,38.06,38.08,141000.0,30.439,30.455,30.3911,30.4071,141000.0
2013-09-25 10:15:00,38.08,38.12,38.07,38.07,117800.0,30.4071,30.439,30.3991,30.3991,117800.0
2013-09-25 10:20:00,38.08,38.18,38.04,38.18,79600.0,30.4071,30.487,30.3752,30.487,79600.0
2013-09-25 10:25:00,38.19,38.3,38.18,38.29,92400.0,30.4949,30.5828,30.487,30.5748,92400.0
2013-09-25 10:30:00,38.29,38.3,38.24,38.28,160200.0,30.5748,30.5828,30.5349,30.5668,160200.0
2013-09-25 10:35:00,38.29,38.33,38.27,38.33,125600.0,30.5748,30.6067,30.5588,30.6067,125600.0
2013-09-25 10:40:00,38.33,38.37,38.3,38.3,84800.0,30.6067,30.6387,30.5828,30.5828,84800.0
2013-09-25 10:45:00,38.3,38.31,38.24,38.24,98000.0,30.5828,30.5908,30.5349,30.5349,98000.0
2013-09-25 10:50:00,38.24,38.32,38.24,38.32,77800.0,30.5349,30.5987,30.5349,30.5987,77800.0
2013-09-25 10:55:00,38.32,38.36,38.31,38.31,77600.0,30.5987,30.6307,30.5908,30.5908,77600.0
2013-09-25 11:00:00,38.31,38.32,38.24,38.27,92800.0,30.5908,30.5987,30.5349,30.5588,92800.0
2013-09-25 11:05:00,38.27,38.27,38.24,38.27,87600.0,30.5588,30.5588,30.5349,30.5588,87600.0
2013-09-25 11:10:00,38.27,38.32,38.26,38.32,62200.0,30.5588,30.5987,30.5508,30.5987,62200.0
2013-09-25 11:15:00,38.33,38.42,38.32,38.42,80400.0,30.6067,30.6786,30.5987,30.6786,80400.0
2013-09-25 11:20:00,38.42,38.46,38.41,38.45,153000.0,30.6786,30.7105,30.6706,30.7026,153000.0
2013-09-25 11:25:00,38.45,38.49,38.45,38.47,46400.0,30.7026,30.7345,30.7026,30.7185,46400.0
2013-09-25 11:30:00,38.46,38.47,38.42,38.45,61000.0,30.7105,30.7185,30.6786,30.7026,61000.0
2013-09-25 11:35:00,38.46,38.5,38.46,38.48,85400.0,30.7105,30.7425,30.7105,30.7265,85400.0
2013-09-25 11:40:00,38.49,38.5,38.46,38.46,83800.0,30.7345,30.7425,30.7105,30.7105,83800.0
2013-09-25 11:45:00,38.46,38.48,38.45,38.46,61200.0,30.7105,30.7265,30.7026,30.7105,61200.0
2013-09-25 11:50:00,38.46,38.5,38.43,38.49,144600.0,30.7105,30.7425,30.6866,30.7345,144600.0
2013-09-25 11:55:00,38.49,38.51,38.48,38.49,62200.0,30.7345,30.7505,30.7265,30.7345,62200.0
2013-09-25 12:00:00,38.48,38.49,38.41,38.43,57400.0,30.7265,30.7345,30.6706,30.6866,57400.0
2013-09-25 12:05:00,38.43,38.46,38.43,38.43,56400.0,30.6866,30.7105,30.6866,30.6866,56400.0
2013-09-25 12:10:00,38.43,38.44,38.41,38.44,85400.0,30.6866,30.6946,30.6706,30.6946,85400.0
2013-09-25 12:15:00,38.43,38.46,38.41,38.41,64600.0,30.6866,30.7105,30.6706,30.6706,64600.0
2013-09-25 12:20:00,38.42,38.42,38.3,38.3,49000.0,30.6786,30.6786,30.5828,30.5828,49000.0
2013-09-25 12:25:00,38.3,38.35,38.27,38.34,42200.0,30.5828,30.6227,30.5588,30.6147,42200.0
2013-09-25 12:30:00,38.34,38.37,38.33,38.35,28600.0,30.6147,30.6387,30.6067,30.6227,28600.0
2013-09-25 12:35:00,38.35,38.38,38.33,38.38,35600.0,30.6227,30.6467,30.6067,30.6467,35600.0
2013-09-25 12:40:00,38.38,38.38,38.35,38.38,27200.0,30.6467,30.6467,30.6227,30.6467,27200.0
2013-09-25 12:45:00,38.38,38.42,38.38,38.41,40000.0,30.6467,30.6786,30.6467,30.6706,40000.0
2013-09-25 12:50:00,38.41,38.42,38.35,38.35,26000.0,30.6706,30.6786,30.6227,30.6227,26000.0
2013-09-25 12:55:00,38.35,38.38,38.35,38.37,40800.0,30.6227,30.6467,30.6227,30.6387,40800.0
2013-09-25 13:00:00,38.37,38.41,38.37,38.38,67800.0,30.6387,30.6706,30.6387,30.6467,67800.0
2013-09-25 13:05:00,38.38,38.38,38.33,38.33,25200.0,30.6467,30.6467,30.6067,30.6067,25200.0
2013-09-25 13:10:00,38.33,38.37,38.33,38.33,41600.0,30.6067,30.6387,30.6067,30.6067,41600.0
2013-09-25 13:15:00,38.33,38.35,38.31,38.32,40000.0,30.6067,30.6227,30.5908,30.5987,40000.0
2013-09-25 13:20:00,38.32,38.32,38.27,38.29,33000.0,30.5987,30.5987,30.5588,30.5748,33000.0
2013-09-25 13:25:00,38.29,38.29,38.25,38.26,59200.0,30.5748,30.5748,30.5429,30.5508,59200.0
2013-09-25 13:30:00,38.26,38.26,38.11,38.14,153600.0,30.5508,30.5508,30.4311,30.455,153600.0
2013-09-25 13:35:00,38.13,38.16,38.1,38.12,54800.0,30.447,30.471,30.4231,30.439,54800.0
2013-09-25 13:40:00,38.13,38.16,38.1,38.12,48600.0,30.447,30.471,30.4231,30.439,48600.0
2013-09-25 13:45:00,38.12,38.18,38.12,38.18,45400.0,30.439,30.487,30.439,30.487,45400.0
2013-09-25 13:50:00,38.18,38.19,38.15,38.18,75600.0,30.487,30.4949,30.463,30.487,75600.0
2013-09-25 13:55:00,38.19,38.32,38.19,38.29,118200.0,30.4949,30.5987,30.4949,30.5748,118200.0
2013-09-25 14:00:00,38.3,38.32,38.28,38.29,57400.0,30.5828,30.5987,30.5668,30.5748,57400.0
2013-09-25 14:05:00,38.29,38.31,38.23,38.24,66400.0,30.5748,30.5908,30.5269,30.5349,66400.0
2013-09-25 14:10:00,38.23,38.26,38.21,38.26,55000.0,30.5269,30.5508,30.5109,30.5508,55000.0
2013-09-25 14:15:00,38.25,38.27,38.22,38.24,51600.0,30.5429,30.5588,30.5189,30.5349,51600.0
2013-09-25 14:20:00,38.24,38.27,38.23,38.23,38800.0,30.5349,30.5588,30.5269,30.5269,38800.0
2013-09-25 14:25:00,38.23,38.27,38.22,38.23,38800.0,30.5269,30.5588,30.5189,30.5269,38800.0
2013-09-25 14:30:00,38.23,38.23,38.21,38.21,57400.0,30.5269,30.5269,30.5109,30.5109,57400.0
2013-09-25 14:35:00,38.21,38.23,38.19,38.21,42800.0,30.5109,30.5269,30.4949,30.5109,42800.0
2013-09-25 14:40:00,38.21,38.26,38.2,38.24,40800.0,30.5109,30.5508,30.5029,30.5349,40800.0
2013-09-25 14:45:00,38.24,38.28,38.24,38.26,56600.0,30.5349,30.5668,30.5349,30.5508,56600.0
2013-09-25 14:50:00,38.25,38.26,38.22,38.24,44000.0,30.5429,30.5508,30.5189,30.5349,44000.0
2013-09-25 14:55:00,38.25,38.27,38.21,38.21,37000.0,30.5429,30.5588,30.5109,30.5109,37000.0
2013-09-25 15:00:00,38.22,38.24,38.2,38.21,44600.0,30.5189,30.5349,30.5029,30.5109,44600.0
2013-09-25 15:05:00,38.21,38.24,38.2,38.23,50000.0,30.5109,30.5349,30.5029,30.5269,50000.0
2013-09-25 15:10:00,38.23,38.29,38.22,38.26,66800.0,30.5269,30.5748,30.5189,30.5508,66800.0
2013-09-25 15:15:00,38.25,38.26,38.2,38.22,72800.0,30.5429,30.5508,30.5029,30.5189,72800.0
2013-09-25 15:20:00,38.22,38.23,38.18,38.21,65400.0,30.5189,30.5269,30.487,30.5109,65400.0
2013-09-25 15:25:00,38.2,38.2,38.16,38.18,80800.0,30.5029,30.5029,30.471,30.487,80800.0
2013-09-25 15:30:00,38.18,38.21,38.17,38.21,57800.0,30.487,30.5109,30.479,30.5109,57800.0
2013-09-25 15:35:00,38.21,38.22,38.19,38.21,59400.0,30.5109,30.5189,30.4949,30.5109,59400.0
2013-09-25 15:40:00,38.21,38.24,38.2,38.24,67800.0,30.5109,30.5349,30.5029,30.5349,67800.0
2013-09-25 15:45:00,38.24,38.24,38.19,38.23,106200.0,30.5349,30.5349,30.4949,30.5269,106200.0
2013-09-25 15:50:00,38.22,38.23,38.18,38.2,182400.0,30.5189,30.5269,30.487,30.5029,182400.0
2013-09-25 15:55:00,38.2,38.23,38.17,38.17,294000.0,30.5029,30.5269,30.479,30.479,294000.0
2013-09-26 09:30:00,38.32,38.38,38.16,38.38,244400.0,30.5987,30.6467,30.471,30.6467,244400.0
2013-09-26 09:35:00,38.34,38.43,38.33,38.33,65200.0,30.6147,30.6866,30.6067,30.6067,65200.0
2013-09-26 09:40:00,38.34,38.52,38.34,38.51,128600.0,30.6147,30.7585,30.6147,30.7505,128600.0
2013-09-26 09:45:00,38.51,38.54,38.49,38.54,132600.0,30.7505,30.7744,30.7345,30.7744,132600.0
2013-09-26 09:50:00,38.54,38.56,38.5,38.5,91400.0,30.7744,30.7904,30.7425,30.7425,91400.0
2013-09-26 09:55:00,38.5,38.56,38.5,38.54,53600.0,30.7425,30.7904,30.7425,30.7744,53600.0
2013-09-26 10:00:00,38.54,38.58,38.5,38.58,75600.0,30.7744,30.8064,30.7425,30.8064,75600.0
2013-09-26 10:05:00,38.58,38.63,38.58,38.62,46600.0,30.8064,30.8463,30.8064,30.8383,46600.0
2013-09-26 10:10:00,38.62,38.62,38.57,38.6,60800.0,30.8383,30.8383,30.7984,30.8223,60800.0
2013-09-26 10:15:00,38.6,38.64,38.56,38.6,154600.0,30.8223,30.8543,30.7904,30.8223,154600.0
2013-09-26 10:20:00,38.6,38.64,38.59,38.6,52200.0,30.8223,30.8543,30.8143,30.8223,52200.0
2013-09-26 10:25:00,38.6,38.63,38.59,38.6,26000.0,30.8223,30.8463,30.8143,30.8223,26000.0
2013-09-26 10:30:00,38.6,38.62,38.56,38.6,45800.0,30.8223,30.8383,30.7904,30.8223,45800.0
2013-09-26 10:35:00,38.6,38.6,38.52,38.55,51000.0,30.8223,30.8223,30.7585,30.7824,51000.0
2013-09-26 10:40:00,38.55,38.55,38.47,38.49,69400.0,30.7824,30.7824,30.7185,30.7345,69400.0
2013-09-26 10:45:00,38.49,38.49,38.38,38.38,54600.0,30.7345,30.7345,30.6467,30.6467,54600.0
2013-09-26 10:50:00,38.38,38.44,38.36,38.41,52600.0,30.6467,30.6946,30.6307,30.6706,52600.0
2013-09-26 10:55:00,38.4,38.41,38.35,38.4,65200.0,30.6626,30.6706,30.6227,30.6626,65200.0
2013-09-26 11:00:00,38.4,38.4,38.31,38.31,45800.0,30.6626,30.6626,30.5908,30.5908,45800.0
2013-09-26 11:05:00,38.3,38.33,38.27,38.31,51000.0,30.5828,30.6067,30.5588,30.5908,51000.0
2013-09-26 11:10:00,38.31,38.37,38.29,38.35,27600.0,30.5908,30.6387,30.5748,30.6227,27600.0
2013-09-26 11:15:00,38.36,38.36,38.3,38.33,68200.0,30.6307,30.6307,30.5828,30.6067,68200.0
2013-09-26 11:20:00,38.35,38.41,38.31,38.38,41200.0,30.6227,30.6706,30.5908,30.6467,41200.0
2013-09-26 11:25:00,38.4,38.42,38.38,38.41,17600.0,30.6626,30.6786,30.6467,30.6706,17600.0
2013-09-26 11:30:00,38.41,38.41,38.37,38.4,25600.0,30.6706,30.6706,30.6387,30.6626,25600.0
2013-09-26 11:35:00,38.41,38.41,38.35,38.37,31200.0,30.6706,30.6706,30.6227,30.6387,31200.0
2013-09-26 11:40:00,38.37,38.42,38.37,38.42,41400.0,30.6387,30.6786,30.6387,30.6786,41400.0
2013-09-26 11:45:00,38.42,38.45,38.4,38.42,24200.0,30.6786,30.7026,30.6626,30.6786,24200.0
2013-09-26 11:50:00,38.41,38.43,38.38,38.43,20000.0,30.6706,30.6866,30.6467,30.6866,20000.0
2013-09-26 11:55:00,38.44,38.48,38.44,38.46,25400.0,30.6946,30.7265,30.6946,30.7105,25400.0
2013-09-26 12:00:00,38.46,38.48,38.42,38.42,29400.0,30.7105,30.7265,30.6786,30.6786,29400.0
2013-09-26 12:05:00,38.43,38.47,38.42,38.45,21400.0,30.6866,30.7185,30.6786,30.7026,21400.0
2013-09-26 12:10:00,38.45,38.49,38.45,38.47,17000.0,30.7026,30.7345,30.7026,30.7185,17000.0
2013-09-26 12:15:00,38.46,38.46,38.41,38.42,24400.0,30.7105,30.7105,30.6706,30.6786,24400.0
2013-09-26 12:20:00,38.43,38.45,38.42,38.45,22200.0,30.6866,30.7026,30.6786,30.7026,22200.0
2013-09-26 12:25:00,38.44,38.49,38.44,38.49,79800.0,30.6946,30.7345,30.6946,30.7345,79800.0
2013-09-26 12:30:00,38.49,38.59,38.49,38.57,83200.0,30.7345,30.8143,30.7345,30.7984,83200.0
2013-09-26 12:35:00,38.56,38.57,38.53,38.54,27000.0,30.7904,30.7984,30.7664,30.7744,27000.0
2013-09-26 12:40:00,38.54,38.57,38.51,38.51,49400.0,30.7744,30.7984,30.7505,30.7505,49400.0
2013-09-26 12:45:00,38.51,38.52,38.49,38.52,52200.0,30.7505,30.7585,30.7345,30.7585,52200.0
2013-09-26 12:50:00,38.52,38.53,38.49,38.51,31400.0,30.7585,30.7664,30.7345,30.7505,31400.0
2013-09-26 12:55:00,38.51,38.53,38.51,38.53,25400.0,30.7505,30.7664,30.7505,30.7664,25400.0
2013-09-26 13:00:00,38.53,38.55,38.52,38.54,22400.0,30.7664,30.7824,30.7585,30.7744,22400.0
2013-09-26 13:05:00,38.54,38.56,38.52,38.54,51800.0,30.7744,30.7904,30.7585,30.7744,51800.0
2013-09-26 13:10:00,38.54,38.56,38.54,38.55,40200.0,30.7744,30.7904,30.7744,30.7824,40200.0
2013-09-26 13:15:00,38.55,38.57,38.55,38.57,28400.0,30.7824,30.7984,30.7824,30.7984,28400.0
2013-09-26 13:20:00,38.57,38.59,38.56,38.59,23800.0,30.7984,30.8143,30.7904,30.8143,23800.0
2013-09-26 13:25:00,38.59,38.59,38.58,38.59,22000.0,30.8143,30.8143,30.8064,30.8143,22000.0
2013-09-26 13:30:00,38.58,38.6,38.56,38.56,29200.0,30.8064,30.8223,30.7904,30.7904,29200.0
2013-09-26 13:35:00,38.55,38.57,38.52,38.52,29600.0,30.7824,30.7984,30.7585,30.7585,29600.0
2013-09-26 13:40:00,38.52,38.56,38.5,38.52,35200.0,30.7585,30.7904,30.7425,30.7585,35200.0
2013-09-26 13:45:00,38.52,38.56,38.51,38.55,34200.0,30.7585,30.7904,30.7505,30.7824,34200.0
2013-09-26 13:50:00,38.55,38.55,38.52,38.54,49400.0,30.7824,30.7824,30.7585,30.7744,49400.0
2013-09-26 13:55:00,38.54,38.57,38.54,38.57,21600.0,30.7744,30.7984,30.7744,30.7984,21600.0
2013-09-26 14:00:00,38.56,38.56,38.48,38.48,65800.0,30.7904,30.7904,30.7265,30.7265,65800.0
2013-09-26 14:05:00,38.48,38.51,38.44,38.51,62200.0,30.7265,30.7505,30.6946,30.7505,62200.0
2013-09-26 14:10:00,38.49,38.5,38.46,38.48,44000.0,30.7345,30.7425,30.7105,30.7265,44000.0
2013-09-26 14:15:00,38.49,38.51,38.49,38.49,26000.0,30.7345,30.7505,30.7345,30.7345,26000.0
2013-09-26 14:20:00,38.5,38.52,38.47,38.52,45400.0,30.7425,30.7585,30.7185,30.7585,45400.0
2013-09-26 14:25:00,38.51,38.54,38.51,38.52,60600.0,30.7505,30.7744,30.7505,30.7585,60600.0
2013-09-26 14:30:00,38.52,38.53,38.49,38.52,56200.0,30.7585,30.7664,30.7345,30.7585,56200.0
2013-09-26 14:35:00,38.52,38.52,38.48,38.51,36000.0,30.7585,30.7585,30.7265,30.7505,36000.0
2013-09-26 14:40:00,38.51,38.52,38.44,38.48,40600.0,30.7505,30.7585,30.6946,30.7265,40600.0
2013-09-26 14:45:00,38.48,38.5,38.47,38.49,46800.0,30.7265,30.7425,30.7185,30.7345,46800.0
2013-09-26 14:50:00,38.49,38.51,38.47,38.49,25600.0,30.7345,30.7505,30.7185,30.7345,25600.0
2013-09-26 14:55:00,38.49,38.52,38.49,38.52,31800.0,30.7345,30.7585,30.7345,30.7585,31800.0
2013-09-26 15:00:00,38.51,38.54,38.5,38.54,113800.0,30.7505,30.7744,30.7425,30.7744,113800.0
2013-09-26 15:05:00,38.54,38.6,38.53,38.57,135600.0,30.7744,30.8223,30.7664,30.7984,135600.0
2013-09-26 15:10:00,38.58,38.58,38.5,38.52,99000.0,30.8064,30.8064,30.7425,30.7585,99000.0
2013-09-26 15:15:00,38.52,38.56,38.52,38.54,29400.0,30.7585,30.7904,30.7585,30.7744,29400.0
2013-09-26 15:20:00,38.54,38.56,38.52,38.53,41200.0,30.7744,30.7904,30.7585,30.7664,41200.0
2013-09-26 15:25:00,38.53,38.56,38.51,38.53,54600.0,30.7664,30.7904,30.7505,30.7664,54600.0
2013-09-26 15:30:00,38.53,38.56,38.51,38.56,87800.0,30.7664,30.7904,30.7505,30.7904,87800.0
2013-09-26 15:35:00,38.55,38.56,38.54,38.55,71000.0,30.7824,30.7904,30.7744,30.7824,71000.0
2013-09-26 15:40:00,38.55,38.58,38.54,38.57,54800.0,30.7824,30.8064,30.7744,30.7984,54800.0
2013-09-26 15:45:00,38.57,38.59,38.56,38.59,64000.0,30.7984,30.8143,30.7904,30.8143,64000.0
2013-09-26 15:50:00,38.59,38.59,38.55,38.56,128600.0,30.8143,30.8143,30.7824,30.7904,128600.0
2013-09-26 15:55:00,38.55,38.61,38.54,38.6,266200.0,30.7824,30.8303,30.7744,30.8223,266200.0
2013-09-27 09:30:00,38.46,38.5,38.36,38.43,324800.0,30.7105,30.7425,30.6307,30.6866,324800.0
2013-09-27 09:35:00,38.43,38.49,38.4,38.46,97200.0,30.6866,30.7345,30.6626,30.7105,97200.0
2013-09-27 09:40:00,38.45,38.49,38.44,38.45,85000.0,30.7026,30.7345,30.6946,30.7026,85000.0
2013-09-27 09:45:00,38.46,38.47,38.38,38.47,69600.0,30.7105,30.7185,30.6467,30.7185,69600.0
2013-09-27 09:50:00,38.47,38.47,38.37,38.4,43200.0,30.7185,30.7185,30.6387,30.6626,43200.0
2013-09-27 09:55:00,38.4,38.4,38.28,38.34,112800.0,30.6626,30.6626,30.5668,30.6147,112800.0
2013-09-27 10:00:00,38.34,38.37,38.3,38.33,66800.0,30.6147,30.6387,30.5828,30.6067,66800.0
2013-09-27 10:05:00,38.32,38.32,38.26,38.27,46000.0,30.5987,30.5987,30.5508,30.5588,46000.0
2013-09-27 10:10:00,38.27,38.38,38.27,38.34,58600.0,30.5588,30.6467,30.5588,30.6147,58600.0
2013-09-27 10:15:00,38.34,38.42,38.34,38.37,89200.0,30.6147,30.6786,30.6147,30.6387,89200.0
2013-09-27 10:20:00,38.38,38.38,38.2,38.21,205800.0,30.6467,30.6467,30.5029,30.5109,205800.0
2013-09-27 10:25:00,38.22,38.35,38.21,38.35,92400.0,30.5189,30.6227,30.5109,30.6227,92400.0
2013-09-27 10:30:00,38.34,38.4,38.32,38.38,50600.0,30.6147,30.6626,30.5987,30.6467,50600.0
2013-09-27 10:35:00,38.37,38.41,38.35,38.35,36200.0,30.6387,30.6706,30.6227,30.6227,36200.0
2013-09-27 10:40:00,38.35,38.37,38.34,38.35,42000.0,30.6227,30.6387,30.6147,30.6227,42000.0
2013-09-27 10:45:00,38.36,38.38,38.34,38.35,44800.0,30.6307,30.6467,30.6147,30.6227,44800.0
2013-09-27 10:50:00,38.35,38.37,38.3,38.3,37600.0,30.6227,30.6387,30.5828,30.5828,37600.0
2013-09-27 10:55:00,38.3,38.37,38.3,38.35,74600.0,30.5828,30.6387,30.5828,30.6227,74600.0
2013-09-27 11:00:00,38.35,38.37,38.34,38.36,58400.0,30.6227,30.6387,30.6147,30.6307,58400.0
2013-09-27 11:05:00,38.34,38.35,38.27,38.31,34600.0,30.6147,30.6227,30.5588,30.5908,34600.0
2013-09-27 11:10:00,38.3,38.34,38.29,38.31,30600.0,30.5828,30.6147,30.5748,30.5908,30600.0
2013-09-27 11:15:00,38.31,38.32,38.27,38.29,21800.0,30.5908,30.5987,30.5588,30.5748,21800.0
2013-09-27 11:20:00,38.29,38.34,38.27,38.34,40000.0,30.5748,30.6147,30.5588,30.6147,40000.0
2013-09-27 11:25:00,38.34,38.38,38.33,38.38,31600.0,30.6147,30.6467,30.6067,30.6467,31600.0
2013-09-27 11:30:00,38.38,38.41,38.35,38.35,51800.0,30.6467,30.6706,30.6227,30.6227,51800.0
2013-09-27 11:35:00,38.35,38.45,38.34,38.44,99200.0,30.6227,30.7026,30.6147,30.6946,99200.0
2013-09-27 11:40:00,38.44,38.44,38.38,38.41,48200.0,30.6946,30.6946,30.6467,30.6706,48200.0
2013-09-27 11:45:00,38.42,38.42,38.35,38.35,31200.0,30.6786,30.6786,30.6227,30.6227,31200.0
2013-09-27 11:50:00,38.35,38.38,38.35,38.37,126800.0,30.6227,30.6467,30.6227,30.6387,126800.0
2013-09-27 11:55:00,38.37,38.42,38.37,38.39,29400.0,30.6387,30.6786,30.6387,30.6546,29400.0
2013-09-27 12:00:00,38.39,38.43,38.38,38.42,47600.0,30.6546,30.6866,30.6467,30.6786,47600.0
2013-09-27 12:05:00,38.41,38.44,38.4,38.42,75800.0,30.6706,30.6946,30.6626,30.6786,75800.0
2013-09-27 12:10:00,38.43,38.44,38.41,38.43,28600.0,30.6866,30.6946,30.6706,30.6866,28600.0
2013-09-27 12:15:00,38.42,38.46,38.42,38.46,48800.0,30.6786,30.7105,30.6786,30.7105,48800.0
2013-09-27 12:20:00,38.46,38.47,38.45,38.47,36200.0,30.7105,30.7185,30.7026,30.7185,36200.0
2013-09-27 12:25:00,38.47,38.47,38.45,38.47,21800.0,30.7185,30.7185,30.7026,30.7185,21800.0
2013-09-27 12:30:00,38.47,38.5,38.46,38.5,109000.0,30.7185,30.7425,30.7105,30.7425,109000.0
2013-09-27 12:35:00,38.49,38.49,38.44,38.45,41200.0,30.7345,30.7345,30.6946,30.7026,41200.0
2013-09-27 12:40:00,38.45,38.47,38.44,38.46,20600.0,30.7026,30.7185,30.6946,30.7105,20600.0
2013-09-27 12:45:00,38.47,38.48,38.46,38.46,40200.0,30.7185,30.7265,30.7105,30.7105,40200.0
2013-09-27 12:50:00,38.47,38.49,38.46,38.49,19800.0,30.7185,30.7345,30.7105,30.7345,19800.0
2013-09-27 12:55:00,38.49,38.5,38.48,38.5,45800.0,30.7345,30.7425,30.7265,30.7425,45800.0
2013-09-27 13:00:00,38.5,38.5,38.48,38.49,36000.0,30.7425,30.7425,30.7265,30.7345,36000.0
2013-09-27 13:05:00,38.49,38.51,38.48,38.5,39400.0,30.7345,30.7505,30.7265,30.7425,39400.0
2013-09-27 13:10:00,38.49,38.51,38.48,38.5,36000.0,30.7345,30.7505,30.7265,30.7425,36000.0
2013-09-27 13:15:00,38.5,38.51,38.47,38.49,52000.0,30.7425,30.7505,30.7185,30.7345,52000.0
2013-09-27 13:20:00,38.48,38.49,38.46,38.49,47600.0,30.7265,30.7345,30.7105,30.7345,47600.0
2013-09-27 13:25:00,38.49,38.49,38.46,38.48,21200.0,30.7345,30.7345,30.7105,30.7265,21200.0
2013-09-27 13:30:00,38.48,38.49,38.46,38.49,28600.0,30.7265,30.7345,30.7105,30.7345,28600.0
2013-09-27 13:35:00,38.49,38.51,38.48,38.5,53200.0,30.7345,30.7505,30.7265,30.7425,53200.0
2013-09-27 13:40:00,38.5,38.52,38.5,38.52,34400.0,30.7425,30.7585,30.7425,30.7585,34400.0
2013-09-27 13:45:00,38.52,38.54,38.51,38.54,23000.0,30.7585,30.7744,30.7505,30.7744,23000.0
2013-09-27 13:50:00,38.53,38.58,38.53,38.57,35000.0,30.7664,30.8064,30.7664,30.7984,35000.0
2013-09-27 13:55:00,38.57,38.58,38.55,38.56,161800.0,30.7984,30.8064,30.7824,30.7904,161800.0
2013-09-27 14:00:00,38.56,38.59,38.56,38.58,43000.0,30.7904,30.8143,30.7904,30.8064,43000.0
2013-09-27 14:05:00,38.59,38.6,38.55,38.56,68000.0,30.8143,30.8223,30.7824,30.7904,68000.0
2013-09-27 14:10:00,38.55,38.59,38.55,38.58,57400.0,30.7824,30.8143,30.7824,30.8064,57400.0
2013-09-27 14:15:00,38.58,38.58,38.54,38.55,53200.0,30.8064,30.8064,30.7744,30.7824,53200.0
2013-09-27 14:20:00,38.55,38.59,38.55,38.59,80200.0,30.7824,30.8143,30.7824,30.8143,80200.0
2013-09-27 14:25:00,38.59,38.65,38.58,38.64,89200.0,30.8143,30.8623,30.8064,30.8543,89200.0
2013-09-27 14:30:00,38.63,38.64,38.62,38.62,78200.0,30.8463,30.8543,30.8383,30.8383,78200.0
2013-09-27 14:35:00,38.62,38.63,38.6,38.62,63400.0,30.8383,30.8463,30.8223,30.8383,63400.0
2013-09-27 14:40:00,38.62,38.63,38.59,38.59,78400.0,30.8383,30.8463,30.8143,30.8143,78400.0
2013-09-27 14:45:00,38.59,38.63,38.58,38.6,79600.0,30.8143,30.8463,30.8064,30.8223,79600.0
2013-09-27 14:50:00,38.6,38.66,38.6,38.66,51600.0,30.8223,30.8702,30.8223,30.8702,51600.0
2013-09-27 14:55:00,38.66,38.66,38.61,38.62,60800.0,30.8702,30.8702,30.8303,30.8383,60800.0
2013-09-27 15:00:00,38.62,38.67,38.62,38.63,64400.0,30.8383,30.8782,30.8383,30.8463,64400.0
2013-09-27 15:05:00,38.62,38.66,38.62,38.65,67600.0,30.8383,30.8702,30.8383,30.8623,67600.0
2013-09-27 15:10:00,38.65,38.68,38.64,38.65,70800.0,30.8623,30.8862,30.8543,30.8623,70800.0
2013-09-27 15:15:00,38.65,38.66,38.6,38.63,90200.0,30.8623,30.8702,30.8223,30.8463,90200.0
2013-09-27 15:20:00,38.63,38.67,38.63,38.67,66600.0,30.8463,30.8782,30.8463,30.8782,66600.0
2013-09-27 15:25:00,38.67,38.7,38.66,38.7,88600.0,30.8782,30.9022,30.8702,30.9022,88600.0
2013-09-27 15:30:00,38.69,38.7,38.67,38.68,93000.0,30.8942,30.9022,30.8782,30.8862,93000.0
2013-09-27 15:35:00,38.68,38.73,38.65,38.71,106000.0,30.8862,30.9261,30.8623,30.9102,106000.0
2013-09-27 15:40:00,38.7,38.73,38.69,38.7,145600.0,30.9022,30.9261,30.8942,30.9022,145600.0
2013-09-27 15:45:00,38.7,38.72,38.63,38.63,115600.0,30.9022,30.9182,30.8463,30.8463,115600.0
2013-09-27 15:50:00,38.63,38.68,38.62,38.68,225400.0,30.8463,30.8862,30.8383,30.8862,225400.0
2013-09-27 15:55:00,38.68,38.74,38.66,38.67,339400.0,30.8862,30.9341,30.8702,30.8782,339400.0
2013-09-30 09:30:00,38.22,38.27,38.02,38.24,267200.0,30.5189,30.5588,30.3592,30.5349,267200.0
2013-09-30 09:35:00,38.22,38.26,38.17,38.22,84000.0,30.5189,30.5508,30.479,30.5189,84000.0
2013-09-30 09:40:00,38.23,38.49,38.23,38.3,118200.0,30.5269,30.7345,30.5269,30.5828,118200.0
2013-09-30 09:45:00,38.3,38.3,38.15,38.18,81600.0,30.5828,30.5828,30.463,30.487,81600.0
2013-09-30 09:50:00,38.2,38.27,38.13,38.25,112800.0,30.5029,30.5588,30.447,30.5429,112800.0
2013-09-30 09:55:00,38.25,38.36,38.24,38.33,168000.0,30.5429,30.6307,30.5349,30.6067,168000.0
2013-09-30 10:00:00,38.34,38.35,38.31,38.32,71800.0,30.6147,30.6227,30.5908,30.5987,71800.0
2013-09-30 10:05:00,38.32,38.32,38.26,38.31,51000.0,30.5987,30.5987,30.5508,30.5908,51000.0
2013-09-30 10:10:00,38.3,38.35,38.3,38.32,89800.0,30.5828,30.6227,30.5828,30.5987,89800.0
2013-09-30 10:15:00,38.32,38.43,38.32,38.43,84400.0,30.5987,30.6866,30.5987,30.6866,84400.0
2013-09-30 10:20:00,38.43,38.47,38.43,38.46,71200.0,30.6866,30.7185,30.6866,30.7105,71200.0
2013-09-30 10:25:00,38.46,38.54,38.44,38.45,114800.0,30.7105,30.7744,30.6946,30.7026,114800.0
2013-09-30 10:30:00,38.45,38.46,38.35,38.35,113000.0,30.7026,30.7105,30.6227,30.6227,113000.0
2013-09-30 10:35:00,38.34,38.38,38.32,38.34,100600.0,30.6147,30.6467,30.5987,30.6147,100600.0
2013-09-30 10:40:00,38.33,38.42,38.31,38.37,97200.0,30.6067,30.6786,30.5908,30.6387,97200.0
2013-09-30 10:45:00,38.37,38.38,38.34,38.35,54000.0,30.6387,30.6467,30.6147,30.6227,54000.0
2013-09-30 10:50:00,38.35,38.39,38.35,38.36,49600.0,30.6227,30.6546,30.6227,30.6307,49600.0
2013-09-30 10:55:00,38.37,38.38,38.35,38.35,42400.0,30.6387,30.6467,30.6227,30.6227,42400.0
2013-09-30 11:00:00,38.35,38.38,38.34,38.34,41600.0,30.6227,30.6467,30.6147,30.6147,41600.0
2013-09-30 11:05:00,38.34,38.38,38.32,38.33,52400.0,30.6147,30.6467,30.5987,30.6067,52400.0
2013-09-30 11:10:00,38.34,38.34,38.26,38.27,76400.0,30.6147,30.6147,30.5508,30.5588,76400.0
2013-09-30 11:15:00,38.26,38.28,38.23,38.24,98200.0,30.5508,30.5668,30.5269,30.5349,98200.0
2013-09-30 11:20:00,38.25,38.33,38.25,38.33,60000.0,30.5429,30.6067,30.5429,30.6067,60000.0
2013-09-30 11:25:00,38.34,38.39,38.33,38.35,105600.0,30.6147,30.6546,30.6067,30.6227,105600.0
2013-09-30 11:30:00,38.35,38.44,38.35,38.41,57800.0,30.6227,30.6946,30.6227,30.6706,57800.0
2013-09-30 11:35:00,38.41,38.45,38.4,38.44,68600.0,30.6706,30.7026,30.6626,30.6946,68600.0
2013-09-30 11:40:00,38.44,38.47,38.43,38.47,66400.0,30.6946,30.7185,30.6866,30.7185,66400.0
2013-09-30 11:45:00,38.46,38.49,38.45,38.47,90400.0,30.7105,30.7345,30.7026,30.7185,90400.0
2013-09-30 11:50:00,38.47,38.5,38.44,38.49,74200.0,30.7185,30.7425,30.6946,30.7345,74200.0
2013-09-30 11:55:00,38.49,38.52,38.48,38.51,50400.0,30.7345,30.7585,30.7265,30.7505,50400.0
2013-09-30 12:00:00,38.51,38.51,38.46,38.47,38000.0,30.7505,30.7505,30.7105,30.7185,38000.0
2013-09-30 12:05:00,38.47,38.49,38.41,38.41,30200.0,30.7185,30.7345,30.6706,30.6706,30200.0
2013-09-30 12:10:00,38.41,38.42,38.38,38.38,61600.0,30.6706,30.6786,30.6467,30.6467,61600.0
2013-09-30 12:15:00,38.38,38.38,38.31,38.31,66800.0,30.6467,30.6467,30.5908,30.5908,66800.0
2013-09-30 12:20:00,38.32,38.35,38.31,38.31,27400.0,30.5987,30.6227,30.5908,30.5908,27400.0
2013-09-30 12:25:00,38.31,38.35,38.31,38.35,34600.0,30.5908,30.6227,30.5908,30.6227,34600.0
2013-09-30 12:30:00,38.34,38.38,38.33,38.37,28200.0,30.6147,30.6467,30.6067,30.6387,28200.0
2013-09-30 12:35:00,38.37,38.38,38.35,38.38,18000.0,30.6387,30.6467,30.6227,30.6467,18000.0
2013-09-30 12:40:00,38.37,38.4,38.37,38.39,54200.0,30.6387,30.6626,30.6387,30.6546,54200.0
2013-09-30 12:45:00,38.4,38.42,38.38,38.41,38800.0,30.6626,30.6786,30.6467,30.6706,38800.0
2013-09-30 12:50:00,38.41,38.42,38.4,38.41,33200.0,30.6706,30.6786,30.6626,30.6706,33200.0
2013-09-30 12:55:00,38.42,38.42,38.4,38.41,31800.0,30.6786,30.6786,30.6626,30.6706,31800.0
2013-09-30 13:00:00,38.4,38.48,38.4,38.47,57600.0,30.6626,30.7265,30.6626,30.7185,57600.0
2013-09-30 13:05:00,38.47,38.49,38.47,38.48,63600.0,30.7185,30.7345,30.7185,30.7265,63600.0
2013-09-30 13:10:00,38.48,38.49,38.46,38.49,30200.0,30.7265,30.7345,30.7105,30.7345,30200.0
2013-09-30 13:15:00,38.48,38.55,38.48,38.52,102800.0,30.7265,30.7824,30.7265,30.7585,102800.0
2013-09-30 13:20:00,38.52,38.52,38.47,38.47,69600.0,30.7585,30.7585,30.7185,30.7185,69600.0
2013-09-30 13:25:00,38.47,38.49,38.45,38.48,38400.0,30.7185,30.7345,30.7026,30.7265,38400.0
2013-09-30 13:30:00,38.48,38.52,38.48,38.49,50600.0,30.7265,30.7585,30.7265,30.7345,50600.0
2013-09-30 13:35:00,38.49,38.52,38.46,38.46,46200.0,30.7345,30.7585,30.7105,30.7105,46200.0
2013-09-30 13:40:00,38.46,38.51,38.46,38.49,38400.0,30.7105,30.7505,30.7105,30.7345,38400.0
2013-09-30 13:45:00,38.49,38.52,38.49,38.49,51000.0,30.7345,30.7585,30.7345,30.7345,51000.0
2013-09-30 13:50:00,38.49,38.5,38.46,38.47,42400.0,30.7345,30.7425,30.7105,30.7185,42400.0
2013-09-30 13:55:00,38.47,38.47,38.41,38.44,67000.0,30.7185,30.7185,30.6706,30.6946,67000.0
2013-09-30 14:00:00,38.45,38.47,38.43,38.47,59000.0,30.7026,30.7185,30.6866,30.7185,59000.0
2013-09-30 14:05:00,38.47,38.51,38.47,38.51,100800.0,30.7185,30.7505,30.7185,30.7505,100800.0
2013-09-30 14:10:00,38.51,38.52,38.48,38.49,60400.0,30.7505,30.7585,30.7265,30.7345,60400.0
2013-09-30 14:15:00,38.5,38.5,38.44,38.46,89800.0,30.7425,30.7425,30.6946,30.7105,89800.0
2013-09-30 14:20:00,38.47,38.47,38.42,38.45,64600.0,30.7185,30.7185,30.6786,30.7026,64600.0
2013-09-30 14:25:00,38.45,38.48,38.44,38.47,48400.0,30.7026,30.7265,30.6946,30.7185,48400.0
2013-09-30 14:30:00,38.47,38.52,38.46,38.51,145800.0,30.7185,30.7585,30.7105,30.7505,145800.0
2013-09-30 14:35:00,38.51,38.51,38.48,38.49,69600.0,30.7505,30.7505,30.7265,30.7345,69600.0
2013-09-30 14:40:00,38.49,38.5,38.46,38.47,68000.0,30.7345,30.7425,30.7105,30.7185,68000.0
2013-09-30 14:45:00,38.47,38.5,38.45,38.49,66400.0,30.7185,30.7425,30.7026,30.7345,66400.0
2013-09-30 14:50:00,38.49,38.51,38.49,38.49,60800.0,30.7345,30.7505,30.7345,30.7345,60800.0
2013-09-30 14:55:00,38.49,38.49,38.46,38.46,82000.0,30.7345,30.7345,30.7105,30.7105,82000.0
2013-09-30 15:00:00,38.46,38.46,38.4,38.4,82400.0,30.7105,30.7105,30.6626,30.6626,82400.0
2013-09-30 15:05:00,38.4,38.43,38.4,38.42,70200.0,30.6626,30.6866,30.6626,30.6786,70200.0
2013-09-30 15:10:00,38.42,38.43,38.38,38.41,85600.0,30.6786,30.6866,30.6467,30.6706,85600.0
2013-09-30 15:15:00,38.41,38.44,38.38,38.43,100200.0,30.6706,30.6946,30.6467,30.6866,100200.0
2013-09-30 15:20:00,38.43,38.46,38.41,38.45,78200.0,30.6866,30.7105,30.6706,30.7026,78200.0
2013-09-30 15:25:00,38.45,38.48,38.43,38.43,126400.0,30.7026,30.7265,30.6866,30.6866,126400.0
2013-09-30 15:30:00,38.44,38.44,38.38,38.42,157600.0,30.6946,30.6946,30.6467,30.6786,157600.0
2013-09-30 15:35:00,38.42,38.45,38.4,38.42,255400.0,30.6786,30.7026,30.6626,30.6786,255400.0
2013-09-30 15:40:00,38.42,38.45,38.38,38.44,196000.0,30.6786,30.7026,30.6467,30.6946,196000.0
2013-09-30 15:45:00,38.44,38.5,38.44,38.48,267200.0,30.6946,30.7425,30.6946,30.7265,267200.0
2013-09-30 15:50:00,38.47,38.49,38.43,38.47,391800.0,30.7185,30.7345,30.6866,30.7185,391800.0
2013-09-30 15:55:00,38.46,38.52,38.45,38.49,636600.0,30.7105,30.7585,30.7026,30.7345,636600.0
2013-10-01 09:30:00,38.49,38.52,38.38,38.45,149600.0,30.7345,30.7585,30.6467,30.7026,149600.0
2013-10-01 09:35:00,38.46,38.49,38.41,38.41,74200.0,30.7105,30.7345,30.6706,30.6706,74200.0
2013-10-01 09:40:00,38.41,38.5,38.4,38.47,96000.0,30.6706,30.7425,30.6626,30.7185,96000.0
2013-10-01 09:45:00,38.47,38.5,38.46,38.48,58200.0,30.7185,30.7425,30.7105,30.7265,58200.0
2013-10-01 09:50:00,38.49,38.49,38.41,38.43,73400.0,30.7345,30.7345,30.6706,30.6866,73400.0
2013-10-01 09:55:00,38.42,38.42,38.28,38.33,68400.0,30.6786,30.6786,30.5668,30.6067,68400.0
2013-10-01 10:00:00,38.32,38.4,38.31,38.4,59400.0,30.5987,30.6626,30.5908,30.6626,59400.0
2013-10-01 10:05:00,38.39,38.43,38.38,38.42,27800.0,30.6546,30.6866,30.6467,30.6786,27800.0
2013-10-01 10:10:00,38.43,38.45,38.4,38.43,84600.0,30.6866,30.7026,30.6626,30.6866,84600.0
2013-10-01 10:15:00,38.43,38.46,38.4,38.46,75600.0,30.6866,30.7105,30.6626,30.7105,75600.0
2013-10-01 10:20:00,38.46,38.52,38.46,38.5,72200.0,30.7105,30.7585,30.7105,30.7425,72200.0
2013-10-01 10:25:00,38.51,38.51,38.44,38.46,50600.0,30.7505,30.7505,30.6946,30.7105,50600.0
2013-10-01 10:30:00,38.47,38.55,38.47,38.51,100600.0,30.7185,30.7824,30.7185,30.7505,100600.0
2013-10-01 10:35:00,38.55,38.58,38.51,38.54,48400.0,30.7824,30.8064,30.7505,30.7744,48400.0
2013-10-01 10:40:00,38.54,38.57,38.52,38.53,27800.0,30.7744,30.7984,30.7585,30.7664,27800.0
2013-10-01 10:45:00,38.54,38.55,38.52,38.53,27800.0,30.7744,30.7824,30.7585,30.7664,27800.0
2013-10-01 10:50:00,38.52,38.55,38.51,38.54,42800.0,30.7585,30.7824,30.7505,30.7744,42800.0
2013-10-01 10:55:00,38.54,38.58,38.53,38.55,52600.0,30.7744,30.8064,30.7664,30.7824,52600.0
2013-10-01 11:00:00,38.54,38.57,38.52,38.52,39400.0,30.7744,30.7984,30.7585,30.7585,39400.0
2013-10-01 11:05:00,38.52,38.54,38.52,38.52,50400.0,30.7585,30.7744,30.7585,30.7585,50400.0
2013-10-01 11:10:00,38.53,38.58,38.52,38.56,126600.0,30.7664,30.8064,30.7585,30.7904,126600.0
2013-10-01 11:15:00,38.57,38.58,38.54,38.57,27600.0,30.7984,30.8064,30.7744,30.7984,27600.0
2013-10-01 11:20:00,38.57,38.62,38.57,38.59,60000.0,30.7984,30.8383,30.7984,30.8143,60000.0
2013-10-01 11:25:00,38.6,38.6,38.56,38.58,52000.0,30.8223,30.8223,30.7904,30.8064,52000.0
2013-10-01 11:30:00,38.58,38.61,38.58,38.61,77800.0,30.8064,30.8303,30.8064,30.8303,77800.0
2013-10-01 11:35:00,38.6,38.6,38.58,38.6,32400.0,30.8223,30.8223,30.8064,30.8223,32400.0
2013-10-01 11:40:00,38.6,38.65,38.6,38.63,58200.0,30.8223,30.8623,30.8223,30.8463,58200.0
2013-10-01 11:45:00,38.63,38.65,38.62,38.65,56000.0,30.8463,30.8623,30.8383,30.8623,56000.0
2013-10-01 11:50:00,38.65,38.67,38.64,38.65,40200.0,30.8623,30.8782,30.8543,30.8623,40200.0
2013-10-01 11:55:00,38.65,38.66,38.6,38.61,24800.0,30.8623,30.8702,30.8223,30.8303,24800.0
2013-10-01 12:00:00,38.6,38.64,38.6,38.63,41800.0,30.8223,30.8543,30.8223,30.8463,41800.0
2013-10-01 12:05:00,38.63,38.63,38.57,38.57,21000.0,30.8463,30.8463,30.7984,30.7984,21000.0
2013-10-01 12:10:00,38.57,38.57,38.51,38.51,147000.0,30.7984,30.7984,30.7505,30.7505,147000.0
2013-10-01 12:15:00,38.51,38.52,38.49,38.51,29000.0,30.7505,30.7585,30.7345,30.7505,29000.0
2013-10-01 12:20:00,38.51,38.52,38.48,38.49,41200.0,30.7505,30.7585,30.7265,30.7345,41200.0
2013-10-01 12:25:00,38.48,38.54,38.46,38.51,67600.0,30.7265,30.7744,30.7105,30.7505,67600.0
2013-10-01 12:30:00,38.51,38.52,38.48,38.49,40800.0,30.7505,30.7585,30.7265,30.7345,40800.0
2013-10-01 12:35:00,38.49,38.5,38.46,38.48,42400.0,30.7345,30.7425,30.7105,30.7265,42400.0
2013-10-01 12:40:00,38.48,38.49,38.47,38.47,38400.0,30.7265,30.7345,30.7185,30.7185,38400.0
2013-10-01 12:45:00,38.46,38.49,38.46,38.47,33000.0,30.7105,30.7345,30.7105,30.7185,33000.0
2013-10-01 12:50:00,38.46,38.47,38.44,38.44,43600.0,30.7105,30.7185,30.6946,30.6946,43600.0
2013-10-01 12:55:00,38.44,38.46,38.43,38.44,23800.0,30.6946,30.7105,30.6866,30.6946,23800.0
2013-10-01 13:00:00,38.44,38.46,38.43,38.46,32200.0,30.6946,30.7105,30.6866,30.7105,32200.0
2013-10-01 13:05:00,38.45,38.47,38.45,38.47,23200.0,30.7026,30.7185,30.7026,30.7185,23200.0
2013-10-01 13:10:00,38.47,38.49,38.46,38.46,40400.0,30.7185,30.7345,30.7105,30.7105,40400.0
2013-10-01 13:15:00,38.46,38.49,38.45,38.48,17000.0,30.7105,30.7345,30.7026,30.7265,17000.0
2013-10-01 13:20:00,38.48,38.48,38.45,38.47,31000.0,30.7265,30.7265,30.7026,30.7185,31000.0
2013-10-01 13:25:00,38.48,38.49,38.46,38.49,25800.0,30.7265,30.7345,30.7105,30.7345,25800.0
2013-10-01 13:30:00,38.49,38.49,38.45,38.46,18600.0,30.7345,30.7345,30.7026,30.7105,18600.0
2013-10-01 13:35:00,38.45,38.47,38.43,38.47,42600.0,30.7026,30.7185,30.6866,30.7185,42600.0
2013-10-01 13:40:00,38.47,38.49,38.47,38.48,36000.0,30.7185,30.7345,30.7185,30.7265,36000.0
2013-10-01 13:45:00,38.48,38.49,38.46,38.47,33000.0,30.7265,30.7345,30.7105,30.7185,33000.0
2013-10-01 13:50:00,38.48,38.5,38.48,38.49,21200.0,30.7265,30.7425,30.7265,30.7345,21200.0
2013-10-01 13:55:00,38.49,38.54,38.49,38.52,51000.0,30.7345,30.7744,30.7345,30.7585,51000.0
2013-10-01 14:00:00,38.52,38.52,38.47,38.47,50000.0,30.7585,30.7585,30.7185,30.7185,50000.0
2013-10-01 14:05:00,38.47,38.5,38.47,38.49,30600.0,30.7185,30.7425,30.7185,30.7345,30600.0
2013-10-01 14:10:00,38.5,38.52,38.5,38.51,17800.0,30.7425,30.7585,30.7425,30.7505,17800.0
2013-10-01 14:15:00,38.51,38.51,38.47,38.47,22800.0,30.7505,30.7505,30.7185,30.7185,22800.0
2013-10-01 14:20:00,38.47,38.48,38.46,38.47,41600.0,30.7185,30.7265,30.7105,30.7185,41600.0
2013-10-01 14:25:00,38.47,38.47,38.42,38.44,100800.0,30.7185,30.7185,30.6786,30.6946,100800.0
2013-10-01 14:30:00,38.44,38.47,38.44,38.47,53600.0,30.6946,30.7185,30.6946,30.7185,53600.0
2013-10-01 14:35:00,38.48,38.48,38.44,38.47,35000.0,30.7265,30.7265,30.6946,30.7185,35000.0
2013-10-01 14:40:00,38.47,38.49,38.47,38.49,26000.0,30.7185,30.7345,30.7185,30.7345,26000.0
2013-10-01 14:45:00,38.49,38.51,38.46,38.5,39800.0,30.7345,30.7505,30.7105,30.7425,39800.0
2013-10-01 14:50:00,38.49,38.53,38.49,38.52,80600.0,30.7345,30.7664,30.7345,30.7585,80600.0
2013-10-01 14:55:00,38.51,38.52,38.49,38.51,32000.0,30.7505,30.7585,30.7345,30.7505,32000.0
2013-10-01 15:00:00,38.51,38.51,38.49,38.5,33800.0,30.7505,30.7505,30.7345,30.7425,33800.0
2013-10-01 15:05:00,38.5,38.5,38.47,38.49,48000.0,30.7425,30.7425,30.7185,30.7345,48000.0
2013-10-01 15:10:00,38.49,38.5,38.48,38.49,75800.0,30.7345,30.7425,30.7265,30.7345,75800.0
2013-10-01 15:15:00,38.49,38.49,38.46,38.48,71200.0,30.7345,30.7345,30.7105,30.7265,71200.0
2013-10-01 15:20:00,38.48,38.48,38.43,38.44,70200.0,30.7265,30.7265,30.6866,30.6946,70200.0
2013-10-01 15:25:00,38.45,38.48,38.43,38.44,50400.0,30.7026,30.7265,30.6866,30.6946,50400.0
2013-10-01 15:30:00,38.44,38.49,38.44,38.47,78400.0,30.6946,30.7345,30.6946,30.7185,78400.0
2013-10-01 15:35:00,38.47,38.5,38.47,38.49,76600.0,30.7185,30.7425,30.7185,30.7345,76600.0
2013-10-01 15:40:00,38.49,38.5,38.48,38.49,84600.0,30.7345,30.7425,30.7265,30.7345,84600.0
2013-10-01 15:45:00,38.49,38.5,38.47,38.49,114800.0,30.7345,30.7425,30.7185,30.7345,114800.0
2013-10-01 15:50:00,38.51,38.52,38.49,38.52,196200.0,30.7505,30.7585,30.7345,30.7585,196200.0
2013-10-01 15:55:00,38.52,38.6,38.51,38.6,334400.0,30.7585,30.8223,30.7505,30.8223,334400.0
2013-10-02 09:30:00,38.3,38.42,38.27,38.37,242200.0,30.5828,30.6786,30.5588,30.6387,242200.0
2013-10-02 09:35:00,38.36,38.38,38.23,38.24,147200.0,30.6307,30.6467,30.5269,30.5349,147200.0
2013-10-02 09:40:00,38.22,38.32,38.22,38.27,110000.0,30.5189,30.5987,30.5189,30.5588,110000.0
2013-10-02 09:45:00,38.27,38.31,38.24,38.27,70800.0,30.5588,30.5908,30.5349,30.5588,70800.0
2013-10-02 09:50:00,38.27,38.33,38.24,38.29,113000.0,30.5588,30.6067,30.5349,30.5748,113000.0
2013-10-02 09:55:00,38.29,38.35,38.26,38.3,64800.0,30.5748,30.6227,30.5508,30.5828,64800.0
2013-10-02 10:00:00,38.28,38.33,38.26,38.27,48600.0,30.5668,30.6067,30.5508,30.5588,48600.0
2013-10-02 10:05:00,38.28,38.28,38.13,38.15,106600.0,30.5668,30.5668,30.447,30.463,106600.0
2013-10-02 10:10:00,38.15,38.19,38.13,38.19,79600.0,30.463,30.4949,30.447,30.4949,79600.0
2013-10-02 10:15:00,38.19,38.2,38.15,38.16,72400.0,30.4949,30.5029,30.463,30.471,72400.0
2013-10-02 10:20:00,38.16,38.19,38.13,38.18,50600.0,30.471,30.4949,30.447,30.487,50600.0
2013-10-02 10:25:00,38.18,38.21,38.13,38.17,66800.0,30.487,30.5109,30.447,30.479,66800.0
2013-10-02 10:30:00,38.16,38.16,38.1,38.15,44800.0,30.471,30.471,30.4231,30.463,44800.0
2013-10-02 10:35:00,38.15,38.22,38.13,38.19,38200.0,30.463,30.5189,30.447,30.4949,38200.0
2013-10-02 10:40:00,38.19,38.23,38.19,38.2,42600.0,30.4949,30.5269,30.4949,30.5029,42600.0
2013-10-02 10:45:00,38.21,38.27,38.21,38.26,117000.0,30.5109,30.5588,30.5109,30.5508,117000.0
2013-10-02 10:50:00,38.26,38.27,38.22,38.26,115000.0,30.5508,30.5588,30.5189,30.5508,115000.0
2013-10-02 10:55:00,38.25,38.27,38.24,38.27,54800.0,30.5429,30.5588,30.5349,30.5588,54800.0
2013-10-02 11:00:00,38.26,38.27,38.24,38.25,39200.0,30.5508,30.5588,30.5349,30.5429,39200.0
2013-10-02 11:05:00,38.25,38.3,38.24,38.27,33200.0,30.5429,30.5828,30.5349,30.5588,33200.0
2013-10-02 11:10:00,38.26,38.3,38.25,38.3,28200.0,30.5508,30.5828,30.5429,30.5828,28200.0
2013-10-02 11:15:00,38.31,38.37,38.31,38.34,29800.0,30.5908,30.6387,30.5908,30.6147,29800.0
2013-10-02 11:20:00,38.34,38.34,38.32,38.34,47200.0,30.6147,30.6147,30.5987,30.6147,47200.0
2013-10-02 11:25:00,38.34,38.35,38.3,38.3,66400.0,30.6147,30.6227,30.5828,30.5828,66400.0
2013-10-02 11:30:00,38.3,38.36,38.3,38.31,24000.0,30.5828,30.6307,30.5828,30.5908,24000.0
2013-10-02 11:35:00,38.31,38.34,38.3,38.31,52000.0,30.5908,30.6147,30.5828,30.5908,52000.0
2013-10-02 11:40:00,38.3,38.31,38.27,38.27,71400.0,30.5828,30.5908,30.5588,30.5588,71400.0
2013-10-02 11:45:00,38.27,38.34,38.26,38.33,30200.0,30.5588,30.6147,30.5508,30.6067,30200.0
2013-10-02 11:50:00,38.34,38.34,38.31,38.34,14400.0,30.6147,30.6147,30.5908,30.6147,14400.0
2013-10-02 11:55:00,38.33,38.34,38.31,38.31,14800.0,30.6067,30.6147,30.5908,30.5908,14800.0
2013-10-02 12:00:00,38.32,38.38,38.31,38.37,82400.0,30.5987,30.6467,30.5908,30.6387,82400.0
2013-10-02 12:05:00,38.37,38.44,38.37,38.42,106400.0,30.6387,30.6946,30.6387,30.6786,106400.0
2013-10-02 12:10:00,38.42,38.44,38.4,38.42,35000.0,30.6786,30.6946,30.6626,30.6786,35000.0
2013-10-02 12:15:00,38.42,38.48,38.42,38.43,78000.0,30.6786,30.7265,30.6786,30.6866,78000.0
2013-10-02 12:20:00,38.43,38.43,38.38,38.38,23600.0,30.6866,30.6866,30.6467,30.6467,23600.0
2013-10-02 12:25:00,38.38,38.38,38.34,38.34,29000.0,30.6467,30.6467,30.6147,30.6147,29000.0
2013-10-02 12:30:00,38.35,38.42,38.34,38.42,40400.0,30.6227,30.6786,30.6147,30.6786,40400.0
2013-10-02 12:35:00,38.42,38.44,38.41,38.43,47200.0,30.6786,30.6946,30.6706,30.6866,47200.0
2013-10-02 12:40:00,38.43,38.45,38.41,38.45,47000.0,30.6866,30.7026,30.6706,30.7026,47000.0
2013-10-02 12:45:00,38.45,38.46,38.43,38.45,34400.0,30.7026,30.7105,30.6866,30.7026,34400.0
2013-10-02 12:50:00,38.45,38.45,38.42,38.44,35600.0,30.7026,30.7026,30.6786,30.6946,35600.0
2013-10-02 12:55:00,38.44,38.44,38.41,38.42,18200.0,30.6946,30.6946,30.6706,30.6786,18200.0
2013-10-02 13:00:00,38.41,38.43,38.41,38.43,39800.0,30.6706,30.6866,30.6706,30.6866,39800.0
2013-10-02 13:05:00,38.43,38.47,38.42,38.46,24800.0,30.6866,30.7185,30.6786,30.7105,24800.0
2013-10-02 13:10:00,38.46,38.49,38.46,38.46,23000.0,30.7105,30.7345,30.7105,30.7105,23000.0
2013-10-02 13:15:00,38.46,38.46,38.44,38.44,25400.0,30.7105,30.7105,30.6946,30.6946,25400.0
2013-10-02 13:20:00,38.44,38.49,38.44,38.49,36800.0,30.6946,30.7345,30.6946,30.7345,36800.0
2013-10-02 13:25:00,38.49,38.58,38.49,38.55,151200.0,30.7345,30.8064,30.7345,30.7824,151200.0
2013-10-02 13:30:00,38.55,38.55,38.51,38.52,39200.0,30.7824,30.7824,30.7505,30.7585,39200.0
2013-10-02 13:35:00,38.52,38.57,38.52,38.55,45000.0,30.7585,30.7984,30.7585,30.7824,45000.0
2013-10-02 13:40:00,38.56,38.57,38.55,38.56,30600.0,30.7904,30.7984,30.7824,30.7904,30600.0
2013-10-02 13:45:00,38.56,38.6,38.56,38.6,46200.0,30.7904,30.8223,30.7904,30.8223,46200.0
2013-10-02 13:50:00,38.6,38.6,38.58,38.59,51200.0,30.8223,30.8223,30.8064,30.8143,51200.0
2013-10-02 13:55:00,38.59,38.59,38.57,38.59,71200.0,30.8143,30.8143,30.7984,30.8143,71200.0
2013-10-02 14:00:00,38.59,38.59,38.56,38.56,59800.0,30.8143,30.8143,30.7904,30.7904,59800.0
2013-10-02 14:05:00,38.56,38.59,38.56,38.58,74800.0,30.7904,30.8143,30.7904,30.8064,74800.0
2013-10-02 14:10:00,38.58,38.59,38.55,38.57,124400.0,30.8064,30.8143,30.7824,30.7984,124400.0
2013-10-02 14:15:00,38.56,38.6,38.55,38.59,115000.0,30.7904,30.8223,30.7824,30.8143,115000.0
2013-10-02 14:20:00,38.59,38.6,38.59,38.59,38600.0,30.8143,30.8223,30.8143,30.8143,38600.0
2013-10-02 14:25:00,38.59,38.62,38.58,38.58,51800.0,30.8143,30.8383,30.8064,30.8064,51800.0
2013-10-02 14:30:00,38.58,38.58,38.56,38.57,33000.0,30.8064,30.8064,30.7904,30.7984,33000.0
2013-10-02 14:35:00,38.57,38.57,38.56,38.56,76400.0,30.7984,30.7984,30.7904,30.7904,76400.0
2013-10-02 14:40:00,38.57,38.58,38.56,38.56,54800.0,30.7984,30.8064,30.7904,30.7904,54800.0
2013-10-02 14:45:00,38.56,38.57,38.56,38.56,72400.0,30.7904,30.7984,30.7904,30.7904,72400.0
2013-10-02 14:50:00,38.57,38.6,38.56,38.58,82200.0,30.7984,30.8223,30.7904,30.8064,82200.0
2013-10-02 14:55:00,38.57,38.57,38.52,38.54,57200.0,30.7984,30.7984,30.7585,30.7744,57200.0
2013-10-02 15:00:00,38.54,38.55,38.51,38.52,60200.0,30.7744,30.7824,30.7505,30.7585,60200.0
2013-10-02 15:05:00,38.52,38.55,38.52,38.53,24600.0,30.7585,30.7824,30.7585,30.7664,24600.0
2013-10-02 15:10:00,38.53,38.56,38.53,38.55,42400.0,30.7664,30.7904,30.7664,30.7824,42400.0
2013-10-02 15:15:00,38.55,38.55,38.54,38.55,59000.0,30.7824,30.7824,30.7744,30.7824,59000.0
2013-10-02 15:20:00,38.54,38.55,38.49,38.51,64800.0,30.7744,30.7824,30.7345,30.7505,64800.0
2013-10-02 15:25:00,38.51,38.52,38.5,38.51,90000.0,30.7505,30.7585,30.7425,30.7505,90000.0
2013-10-02 15:30:00,38.51,38.56,38.5,38.54,165000.0,30.7505,30.7904,30.7425,30.7744,165000.0
2013-10-02 15:35:00,38.54,38.54,38.51,38.52,78800.0,30.7744,30.7744,30.7505,30.7585,78800.0
2013-10-02 15:40:00,38.52,38.52,38.49,38.52,109200.0,30.7585,30.7585,30.7345,30.7585,109200.0
2013-10-02 15:45:00,38.52,38.52,38.47,38.49,118800.0,30.7585,30.7585,30.7185,30.7345,118800.0
2013-10-02 15:50:00,38.49,38.52,38.48,38.52,218000.0,30.7345,30.7585,30.7265,30.7585,218000.0
2013-10-02 15:55:00,38.52,38.62,38.52,38.6,246000.0,30.7585,30.8383,30.7585,30.8223,246000.0
2013-10-03 09:30:00,38.48,38.6,38.48,38.58,148200.0,30.7265,30.8223,30.7265,30.8064,148200.0
2013-10-03 09:35:00,38.58,38.73,38.56,38.65,139200.0,30.8064,30.9261,30.7904,30.8623,139200.0
2013-10-03 09:40:00,38.64,38.65,38.55,38.63,110200.0,30.8543,30.8623,30.7824,30.8463,110200.0
2013-10-03 09:45:00,38.63,38.66,38.57,38.58,104000.0,30.8463,30.8702,30.7984,30.8064,104000.0
2013-10-03 09:50:00,38.57,38.63,38.55,38.62,46800.0,30.7984,30.8463,30.7824,30.8383,46800.0
2013-10-03 09:55:00,38.62,38.64,38.57,38.57,90200.0,30.8383,30.8543,30.7984,30.7984,90200.0
2013-10-03 10:00:00,38.56,38.56,38.44,38.49,155400.0,30.7904,30.7904,30.6946,30.7345,155400.0
2013-10-03 10:05:00,38.49,38.58,38.46,38.56,135000.0,30.7345,30.8064,30.7105,30.7904,135000.0
2013-10-03 10:10:00,38.56,38.57,38.52,38.54,61200.0,30.7904,30.7984,30.7585,30.7744,61200.0
2013-10-03 10:15:00,38.54,38.58,38.52,38.57,84000.0,30.7744,30.8064,30.7585,30.7984,84000.0
2013-10-03 10:20:00,38.57,38.58,38.45,38.48,79800.0,30.7984,30.8064,30.7026,30.7265,79800.0
2013-10-03 10:25:00,38.48,38.49,38.44,38.48,100600.0,30.7265,30.7345,30.6946,30.7265,100600.0
2013-10-03 10:30:00,38.48,38.48,38.4,38.45,67000.0,30.7265,30.7265,30.6626,30.7026,67000.0
2013-10-03 10:35:00,38.45,38.5,38.45,38.48,94000.0,30.7026,30.7425,30.7026,30.7265,94000.0
2013-10-03 10:40:00,38.48,38.49,38.46,38.46,50000.0,30.7265,30.7345,30.7105,30.7105,50000.0
2013-10-03 10:45:00,38.46,38.49,38.41,38.47,82400.0,30.7105,30.7345,30.6706,30.7185,82400.0
2013-10-03 10:50:00,38.47,38.48,38.45,38.47,43800.0,30.7185,30.7265,30.7026,30.7185,43800.0
2013-10-03 10:55:00,38.47,38.52,38.47,38.49,117800.0,30.7185,30.7585,30.7185,30.7345,117800.0
2013-10-03 11:00:00,38.49,38.52,38.47,38.49,108000.0,30.7345,30.7585,30.7185,30.7345,108000.0
2013-10-03 11:05:00,38.48,38.53,38.47,38.51,27400.0,30.7265,30.7664,30.7185,30.7505,27400.0
2013-10-03 11:10:00,38.51,38.52,38.43,38.46,151200.0,30.7505,30.7585,30.6866,30.7105,151200.0
2013-10-03 11:15:00,38.46,38.48,38.44,38.45,84200.0,30.7105,30.7265,30.6946,30.7026,84200.0
2013-10-03 11:20:00,38.45,38.46,38.42,38.44,45400.0,30.7026,30.7105,30.6786,30.6946,45400.0
2013-10-03 11:25:00,38.44,38.44,38.35,38.37,63400.0,30.6946,30.6946,30.6227,30.6387,63400.0
2013-10-03 11:30:00,38.37,38.42,38.34,38.4,83200.0,30.6387,30.6786,30.6147,30.6626,83200.0
2013-10-03 11:35:00,38.4,38.43,38.38,38.43,64000.0,30.6626,30.6866,30.6467,30.6866,64000.0
2013-10-03 11:40:00,38.43,38.43,38.31,38.34,162600.0,30.6866,30.6866,30.5908,30.6147,162600.0
2013-10-03 11:45:00,38.34,38.34,38.26,38.27,98400.0,30.6147,30.6147,30.5508,30.5588,98400.0
2013-10-03 11:50:00,38.27,38.3,38.27,38.29,88400.0,30.5588,30.5828,30.5588,30.5748,88400.0
2013-10-03 11:55:00,38.29,38.29,38.18,38.23,183800.0,30.5748,30.5748,30.487,30.5269,183800.0
2013-10-03 12:00:00,38.24,38.24,38.16,38.17,67600.0,30.5349,30.5349,30.471,30.479,67600.0
2013-10-03 12:05:00,38.17,38.27,38.16,38.27,69800.0,30.479,30.5588,30.471,30.5588,69800.0
2013-10-03 12:10:00,38.26,38.3,38.26,38.29,107800.0,30.5508,30.5828,30.5508,30.5748,107800.0
2013-10-03 12:15:00,38.28,38.3,38.24,38.27,65800.0,30.5668,30.5828,30.5349,30.5588,65800.0
2013-10-03 12:20:00,38.27,38.29,38.24,38.24,61600.0,30.5588,30.5748,30.5349,30.5349,61600.0
2013-10-03 12:25:00,38.24,38.3,38.23,38.3,39200.0,30.5349,30.5828,30.5269,30.5828,39200.0
2013-10-03 12:30:00,38.3,38.34,38.3,38.3,42800.0,30.5828,30.6147,30.5828,30.5828,42800.0
2013-10-03 12:35:00,38.32,38.34,38.28,38.29,45800.0,30.5987,30.6147,30.5668,30.5748,45800.0
2013-10-03 12:40:00,38.29,38.29,38.24,38.26,85600.0,30.5748,30.5748,30.5349,30.5508,85600.0
2013-10-03 12:45:00,38.27,38.37,38.26,38.34,74200.0,30.5588,30.6387,30.5508,30.6147,74200.0
2013-10-03 12:50:00,38.34,38.36,38.32,38.34,52800.0,30.6147,30.6307,30.5987,30.6147,52800.0
2013-10-03 12:55:00,38.34,38.35,38.33,38.35,35600.0,30.6147,30.6227,30.6067,30.6227,35600.0
2013-10-03 13:00:00,38.35,38.35,38.3,38.33,40000.0,30.6227,30.6227,30.5828,30.6067,40000.0
2013-10-03 13:05:00,38.32,38.39,38.32,38.38,89600.0,30.5987,30.6546,30.5987,30.6467,89600.0
2013-10-03 13:10:00,38.38,38.38,38.35,38.36,94200.0,30.6467,30.6467,30.6227,30.6307,94200.0
2013-10-03 13:15:00,38.36,38.4,38.35,38.4,29200.0,30.6307,30.6626,30.6227,30.6626,29200.0
2013-10-03 13:20:00,38.39,38.42,38.37,38.41,52200.0,30.6546,30.6786,30.6387,30.6706,52200.0
2013-10-03 13:25:00,38.41,38.49,38.4,38.49,95200.0,30.6706,30.7345,30.6626,30.7345,95200.0
2013-10-03 13:30:00,38.49,38.54,38.49,38.51,107600.0,30.7345,30.7744,30.7345,30.7505,107600.0
2013-10-03 13:35:00,38.5,38.52,38.49,38.49,41800.0,30.7425,30.7585,30.7345,30.7345,41800.0
2013-10-03 13:40:00,38.49,38.55,38.49,38.52,30000.0,30.7345,30.7824,30.7345,30.7585,30000.0
2013-10-03 13:45:00,38.52,38.55,38.51,38.51,26400.0,30.7585,30.7824,30.7505,30.7505,26400.0
2013-10-03 13:50:00,38.51,38.52,38.45,38.47,52200.0,30.7505,30.7585,30.7026,30.7185,52200.0
2013-10-03 13:55:00,38.47,38.55,38.47,38.52,56400.0,30.7185,30.7824,30.7185,30.7585,56400.0
2013-10-03 14:00:00,38.52,38.52,38.47,38.51,56400.0,30.7585,30.7585,30.7185,30.7505,56400.0
2013-10-03 14:05:00,38.51,38.51,38.45,38.48,71800.0,30.7505,30.7505,30.7026,30.7265,71800.0
2013-10-03 14:10:00,38.47,38.52,38.45,38.52,52600.0,30.7185,30.7585,30.7026,30.7585,52600.0
2013-10-03 14:15:00,38.51,38.52,38.46,38.47,48400.0,30.7505,30.7585,30.7105,30.7185,48400.0
2013-10-03 14:20:00,38.46,38.46,38.3,38.31,203000.0,30.7105,30.7105,30.5828,30.5908,203000.0
2013-10-03 14:25:00,38.3,38.46,38.3,38.45,98400.0,30.5828,30.7105,30.5828,30.7026,98400.0
2013-10-03 14:30:00,38.45,38.46,38.36,38.38,66400.0,30.7026,30.7105,30.6307,30.6467,66400.0
2013-10-03 14:35:00,38.38,38.42,38.38,38.42,45600.0,30.6467,30.6786,30.6467,30.6786,45600.0
2013-10-03 14:40:00,38.42,38.46,38.42,38.45,31800.0,30.6786,30.7105,30.6786,30.7026,31800.0
2013-10-03 14:45:00,38.44,38.48,38.43,38.47,58800.0,30.6946,30.7265,30.6866,30.7185,58800.0
2013-10-03 14:50:00,38.48,38.52,38.47,38.48,70600.0,30.7265,30.7585,30.7185,30.7265,70600.0
2013-10-03 14:55:00,38.48,38.49,38.45,38.46,82000.0,30.7265,30.7345,30.7026,30.7105,82000.0
2013-10-03 15:00:00,38.46,38.48,38.42,38.47,80200.0,30.7105,30.7265,30.6786,30.7185,80200.0
2013-10-03 15:05:00,38.47,38.48,38.44,38.46,145200.0,30.7185,30.7265,30.6946,30.7105,145200.0
2013-10-03 15:10:00,38.46,38.5,38.46,38.49,148000.0,30.7105,30.7425,30.7105,30.7345,148000.0
2013-10-03 15:15:00,38.49,38.49,38.45,38.47,94400.0,30.7345,30.7345,30.7026,30.7185,94400.0
2013-10-03 15:20:00,38.47,38.49,38.44,38.46,81600.0,30.7185,30.7345,30.6946,30.7105,81600.0
2013-10-03 15:25:00,38.45,38.48,38.43,38.48,84600.0,30.7026,30.7265,30.6866,30.7265,84600.0
2013-10-03 15:30:00,38.48,38.48,38.45,38.46,77600.0,30.7265,30.7265,30.7026,30.7105,77600.0
2013-10-03 15:35:00,38.46,38.49,38.44,38.48,90800.0,30.7105,30.7345,30.6946,30.7265,90800.0
2013-10-03 15:40:00,38.48,38.48,38.44,38.48,141200.0,30.7265,30.7265,30.6946,30.7265,141200.0
2013-10-03 15:45:00,38.48,38.49,38.42,38.42,200400.0,30.7265,30.7345,30.6786,30.6786,200400.0
2013-10-03 15:50:00,38.43,38.43,38.4,38.4,184200.0,30.6866,30.6866,30.6626,30.6626,184200.0
2013-10-03 15:55:00,38.4,38.47,38.36,38.44,831400.0,30.6626,30.7185,30.6307,30.6946,831400.0
2013-10-04 09:30:00,38.45,38.45,38.26,38.38,189000.0,30.7026,30.7026,30.5508,30.6467,189000.0
2013-10-04 09:35:00,38.38,38.46,38.37,38.45,208200.0,30.6467,30.7105,30.6387,30.7026,208200.0
2013-10-04 09:40:00,38.45,38.45,38.31,38.34,100400.0,30.7026,30.7026,30.5908,30.6147,100400.0
2013-10-04 09:45:00,38.33,38.48,38.32,38.48,80400.0,30.6067,30.7265,30.5987,30.7265,80400.0
2013-10-04 09:50:00,38.49,38.55,38.48,38.54,75200.0,30.7345,30.7824,30.7265,30.7744,75200.0
2013-10-04 09:55:00,38.55,38.58,38.53,38.56,38400.0,30.7824,30.8064,30.7664,30.7904,38400.0
2013-10-04 10:00:00,38.57,38.6,38.54,38.57,38400.0,30.7984,30.8223,30.7744,30.7984,38400.0
2013-10-04 10:05:00,38.56,38.6,38.56,38.59,34600.0,30.7904,30.8223,30.7904,30.8143,34600.0
2013-10-04 10:10:00,38.59,38.65,38.59,38.63,55600.0,30.8143,30.8623,30.8143,30.8463,55600.0
2013-10-04 10:15:00,38.64,38.65,38.61,38.62,43600.0,30.8543,30.8623,30.8303,30.8383,43600.0
2013-10-04 10:20:00,38.62,38.63,38.57,38.59,64200.0,30.8383,30.8463,30.7984,30.8143,64200.0
2013-10-04 10:25:00,38.6,38.65,38.59,38.62,34400.0,30.8223,30.8623,30.8143,30.8383,34400.0
2013-10-04 10:30:00,38.63,38.65,38.63,38.63,62400.0,30.8463,30.8623,30.8463,30.8463,62400.0
2013-10-04 10:35:00,38.65,38.68,38.63,38.64,83000.0,30.8623,30.8862,30.8463,30.8543,83000.0
2013-10-04 10:40:00,38.63,38.67,38.63,38.66,44800.0,30.8463,30.8782,30.8463,30.8702,44800.0
2013-10-04 10:45:00,38.65,38.68,38.64,38.68,44800.0,30.8623,30.8862,30.8543,30.8862,44800.0
2013-10-04 10:50:00,38.67,38.67,38.56,38.6,71800.0,30.8782,30.8782,30.7904,30.8223,71800.0
2013-10-04 10:55:00,38.6,38.63,38.58,38.63,34600.0,30.8223,30.8463,30.8064,30.8463,34600.0
2013-10-04 11:00:00,38.63,38.65,38.6,38.61,33400.0,30.8463,30.8623,30.8223,30.8303,33400.0
2013-10-04 11:05:00,38.61,38.66,38.52,38.52,82600.0,30.8303,30.8702,30.7585,30.7585,82600.0
2013-10-04 11:10:00,38.52,38.54,38.5,38.5,88600.0,30.7585,30.7744,30.7425,30.7425,88600.0
2013-10-04 11:15:00,38.49,38.56,38.47,38.56,37800.0,30.7345,30.7904,30.7185,30.7904,37800.0
2013-10-04 11:20:00,38.55,38.55,38.52,38.54,43400.0,30.7824,30.7824,30.7585,30.7744,43400.0
2013-10-04 11:25:00,38.54,38.57,38.52,38.52,34000.0,30.7744,30.7984,30.7585,30.7585,34000.0
2013-10-04 11:30:00,38.53,38.57,38.52,38.55,50800.0,30.7664,30.7984,30.7585,30.7824,50800.0
2013-10-04 11:35:00,38.56,38.56,38.51,38.54,63800.0,30.7904,30.7904,30.7505,30.7744,63800.0
2013-10-04 11:40:00,38.54,38.56,38.54,38.54,26200.0,30.7744,30.7904,30.7744,30.7744,26200.0
2013-10-04 11:45:00,38.54,38.57,38.53,38.57,80200.0,30.7744,30.7984,30.7664,30.7984,80200.0
2013-10-04 11:50:00,38.57,38.59,38.56,38.58,38800.0,30.7984,30.8143,30.7904,30.8064,38800.0
2013-10-04 11:55:00,38.58,38.59,38.54,38.55,39600.0,30.8064,30.8143,30.7744,30.7824,39600.0
2013-10-04 12:00:00,38.54,38.57,38.52,38.52,65600.0,30.7744,30.7984,30.7585,30.7585,65600.0
2013-10-04 12:05:00,38.53,38.53,38.52,38.52,25000.0,30.7664,30.7664,30.7585,30.7585,25000.0
2013-10-04 12:10:00,38.53,38.55,38.51,38.55,20000.0,30.7664,30.7824,30.7505,30.7824,20000.0
2013-10-04 12:15:00,38.56,38.6,38.56,38.6,24000.0,30.7904,30.8223,30.7904,30.8223,24000.0
2013-10-04 12:20:00,38.6,38.61,38.56,38.59,52000.0,30.8223,30.8303,30.7904,30.8143,52000.0
2013-10-04 12:25:00,38.59,38.65,38.59,38.62,73600.0,30.8143,30.8623,30.8143,30.8383,73600.0
2013-10-04 12:30:00,38.62,38.64,38.6,38.64,42600.0,30.8383,30.8543,30.8223,30.8543,42600.0
2013-10-04 12:35:00,38.64,38.67,38.62,38.63,46800.0,30.8543,30.8782,30.8383,30.8463,46800.0
2013-10-04 12:40:00,38.63,38.65,38.6,38.61,33800.0,30.8463,30.8623,30.8223,30.8303,33800.0
2013-10-04 12:45:00,38.61,38.61,38.56,38.6,70800.0,30.8303,30.8303,30.7904,30.8223,70800.0
2013-10-04 12:50:00,38.6,38.6,38.57,38.58,36600.0,30.8223,30.8223,30.7984,30.8064,36600.0
2013-10-04 12:55:00,38.58,38.6,38.58,38.6,22800.0,30.8064,30.8223,30.8064,30.8223,22800.0
2013-10-04 13:00:00,38.59,38.62,38.58,38.59,16200.0,30.8143,30.8383,30.8064,30.8143,16200.0
2013-10-04 13:05:00,38.59,38.66,38.59,38.66,26000.0,30.8143,30.8702,30.8143,30.8702,26000.0
2013-10-04 13:10:00,38.66,38.66,38.62,38.62,68600.0,30.8702,30.8702,30.8383,30.8383,68600.0
2013-10-04 13:15:00,38.62,38.63,38.6,38.63,30000.0,30.8383,30.8463,30.8223,30.8463,30000.0
2013-10-04 13:20:00,38.63,38.63,38.6,38.62,32600.0,30.8463,30.8463,30.8223,30.8383,32600.0
2013-10-04 13:25:00,38.61,38.63,38.61,38.63,32200.0,30.8303,30.8463,30.8303,30.8463,32200.0
2013-10-04 13:30:00,38.63,38.63,38.62,38.62,34000.0,30.8463,30.8463,30.8383,30.8383,34000.0
2013-10-04 13:35:00,38.62,38.63,38.61,38.61,28800.0,30.8383,30.8463,30.8303,30.8303,28800.0
2013-10-04 13:40:00,38.62,38.63,38.61,38.62,15800.0,30.8383,30.8463,30.8303,30.8383,15800.0
2013-10-04 13:45:00,38.62,38.63,38.58,38.6,30000.0,30.8383,30.8463,30.8064,30.8223,30000.0
2013-10-04 13:50:00,38.6,38.6,38.58,38.58,50000.0,30.8223,30.8223,30.8064,30.8064,50000.0
2013-10-04 13:55:00,38.58,38.59,38.56,38.57,74000.0,30.8064,30.8143,30.7904,30.7984,74000.0
2013-10-04 14:00:00,38.57,38.59,38.55,38.56,60400.0,30.7984,30.8143,30.7824,30.7904,60400.0
2013-10-04 14:05:00,38.56,38.57,38.55,38.57,30400.0,30.7904,30.7984,30.7824,30.7984,30400.0
2013-10-04 14:10:00,38.57,38.59,38.54,38.54,51600.0,30.7984,30.8143,30.7744,30.7744,51600.0
2013-10-04 14:15:00,38.54,38.56,38.54,38.54,33000.0,30.7744,30.7904,30.7744,30.7744,33000.0
2013-10-04 14:20:00,38.54,38.54,38.51,38.53,43200.0,30.7744,30.7744,30.7505,30.7664,43200.0
2013-10-04 14:25:00,38.53,38.57,38.53,38.56,21000.0,30.7664,30.7984,30.7664,30.7904,21000.0
2013-10-04 14:30:00,38.56,38.6,38.55,38.56,36200.0,30.7904,30.8223,30.7824,30.7904,36200.0
2013-10-04 14:35:00,38.57,38.58,38.54,38.55,33000.0,30.7984,30.8064,30.7744,30.7824,33000.0
2013-10-04 14:40:00,38.56,38.57,38.54,38.56,43000.0,30.7904,30.7984,30.7744,30.7904,43000.0
2013-10-04 14:45:00,38.56,38.6,38.56,38.6,39000.0,30.7904,30.8223,30.7904,30.8223,39000.0
2013-10-04 14:50:00,38.6,38.63,38.59,38.6,42000.0,30.8223,30.8463,30.8143,30.8223,42000.0
2013-10-04 14:55:00,38.6,38.63,38.58,38.61,63600.0,30.8223,30.8463,30.8064,30.8303,63600.0
2013-10-04 15:00:00,38.61,38.63,38.6,38.62,42000.0,30.8303,30.8463,30.8223,30.8383,42000.0
2013-10-04 15:05:00,38.63,38.63,38.6,38.63,43000.0,30.8463,30.8463,30.8223,30.8463,43000.0
2013-10-04 15:10:00,38.63,38.64,38.62,38.63,41000.0,30.8463,30.8543,30.8383,30.8463,41000.0
2013-10-04 15:15:00,38.63,38.63,38.6,38.62,42000.0,30.8463,30.8463,30.8223,30.8383,42000.0
2013-10-04 15:20:00,38.6,38.61,38.59,38.61,68000.0,30.8223,30.8303,30.8143,30.8303,68000.0
2013-10-04 15:25:00,38.61,38.65,38.61,38.64,103200.0,30.8303,30.8623,30.8303,30.8543,103200.0
2013-10-04 15:30:00,38.64,38.65,38.63,38.65,79400.0,30.8543,30.8623,30.8463,30.8623,79400.0
2013-10-04 15:35:00,38.65,38.67,38.64,38.65,62200.0,30.8623,30.8782,30.8543,30.8623,62200.0
2013-10-04 15:40:00,38.65,38.68,38.65,38.66,126800.0,30.8623,30.8862,30.8623,30.8702,126800.0
2013-10-04 15:45:00,38.66,38.72,38.66,38.72,164000.0,30.8702,30.9182,30.8702,30.9182,164000.0
2013-10-04 15:50:00,38.72,38.72,38.7,38.71,144800.0,30.9182,30.9182,30.9022,30.9102,144800.0
2013-10-04 15:55:00,38.71,38.73,38.69,38.7,309800.0,30.9102,30.9261,30.8942,30.9022,309800.0
2013-10-07 09:30:00,38.3,38.32,38.21,38.31,273200.0,30.5828,30.5987,30.5109,30.5908,273200.0
2013-10-07 09:35:00,38.29,38.38,38.29,38.32,107800.0,30.5748,30.6467,30.5748,30.5987,107800.0
2013-10-07 09:40:00,38.32,38.47,38.29,38.47,89200.0,30.5987,30.7185,30.5748,30.7185,89200.0
2013-10-07 09:45:00,38.47,38.52,38.43,38.51,117200.0,30.7185,30.7585,30.6866,30.7505,117200.0
2013-10-07 09:50:00,38.51,38.52,38.42,38.43,82000.0,30.7505,30.7585,30.6786,30.6866,82000.0
2013-10-07 09:55:00,38.42,38.43,38.36,38.38,94800.0,30.6786,30.6866,30.6307,30.6467,94800.0
2013-10-07 10:00:00,38.4,38.41,38.35,38.4,67600.0,30.6626,30.6706,30.6227,30.6626,67600.0
2013-10-07 10:05:00,38.39,38.44,38.38,38.41,83600.0,30.6546,30.6946,30.6467,30.6706,83600.0
2013-10-07 10:10:00,38.44,38.44,38.38,38.38,72400.0,30.6946,30.6946,30.6467,30.6467,72400.0
2013-10-07 10:15:00,38.39,38.45,38.39,38.45,74000.0,30.6546,30.7026,30.6546,30.7026,74000.0
2013-10-07 10:20:00,38.45,38.46,38.43,38.44,83200.0,30.7026,30.7105,30.6866,30.6946,83200.0
2013-10-07 10:25:00,38.44,38.45,38.42,38.44,39800.0,30.6946,30.7026,30.6786,30.6946,39800.0
2013-10-07 10:30:00,38.44,38.48,38.41,38.41,68800.0,30.6946,30.7265,30.6706,30.6706,68800.0
2013-10-07 10:35:00,38.42,38.42,38.37,38.38,45400.0,30.6786,30.6786,30.6387,30.6467,45400.0
2013-10-07 10:40:00,38.38,38.45,38.38,38.42,62200.0,30.6467,30.7026,30.6467,30.6786,62200.0
2013-10-07 10:45:00,38.42,38.47,38.42,38.43,28600.0,30.6786,30.7185,30.6786,30.6866,28600.0
2013-10-07 10:50:00,38.43,38.46,38.42,38.45,39200.0,30.6866,30.7105,30.6786,30.7026,39200.0
2013-10-07 10:55:00,38.45,38.45,38.41,38.43,36200.0,30.7026,30.7026,30.6706,30.6866,36200.0
2013-10-07 11:00:00,38.43,38.45,38.38,38.4,52200.0,30.6866,30.7026,30.6467,30.6626,52200.0
2013-10-07 11:05:00,38.4,38.41,38.36,38.37,40600.0,30.6626,30.6706,30.6307,30.6387,40600.0
2013-10-07 11:10:00,38.37,38.41,38.35,38.37,22800.0,30.6387,30.6706,30.6227,30.6387,22800.0
2013-10-07 11:15:00,38.35,38.35,38.32,38.34,40200.0,30.6227,30.6227,30.5987,30.6147,40200.0
2013-10-07 11:20:00,38.35,38.37,38.35,38.37,22800.0,30.6227,30.6387,30.6227,30.6387,22800.0
2013-10-07 11:25:00,38.37,38.41,38.36,38.39,23400.0,30.6387,30.6706,30.6307,30.6546,23400.0
2013-10-07 11:30:00,38.38,38.43,38.38,38.42,15600.0,30.6467,30.6866,30.6467,30.6786,15600.0
2013-10-07 11:35:00,38.44,38.49,38.44,38.46,44600.0,30.6946,30.7345,30.6946,30.7105,44600.0
2013-10-07 11:40:00,38.47,38.48,38.46,38.48,17200.0,30.7185,30.7265,30.7105,30.7265,17200.0
2013-10-07 11:45:00,38.48,38.5,38.48,38.48,24600.0,30.7265,30.7425,30.7265,30.7265,24600.0
2013-10-07 11:50:00,38.48,38.54,38.48,38.5,56200.0,30.7265,30.7744,30.7265,30.7425,56200.0
2013-10-07 11:55:00,38.51,38.51,38.49,38.5,8600.0,30.7505,30.7505,30.7345,30.7425,8600.0
2013-10-07 12:00:00,38.49,38.49,38.46,38.47,24400.0,30.7345,30.7345,30.7105,30.7185,24400.0
2013-10-07 12:05:00,38.47,38.49,38.46,38.47,15800.0,30.7185,30.7345,30.7105,30.7185,15800.0
2013-10-07 12:10:00,38.48,38.49,38.47,38.49,19800.0,30.7265,30.7345,30.7185,30.7345,19800.0
2013-10-07 12:15:00,38.49,38.51,38.48,38.51,19800.0,30.7345,30.7505,30.7265,30.7505,19800.0
2013-10-07 12:20:00,38.5,38.5,38.46,38.47,24400.0,30.7425,30.7425,30.7105,30.7185,24400.0
2013-10-07 12:25:00,38.49,38.5,38.44,38.45,32200.0,30.7345,30.7425,30.6946,30.7026,32200.0
2013-10-07 12:30:00,38.45,38.45,38.39,38.44,37800.0,30.7026,30.7026,30.6546,30.6946,37800.0
2013-10-07 12:35:00,38.45,38.45,38.43,38.43,16000.0,30.7026,30.7026,30.6866,30.6866,16000.0
2013-10-07 12:40:00,38.42,38.48,38.41,38.48,66600.0,30.6786,30.7265,30.6706,30.7265,66600.0
2013-10-07 12:45:00,38.47,38.52,38.46,38.46,73800.0,30.7185,30.7585,30.7105,30.7105,73800.0
2013-10-07 12:50:00,38.45,38.47,38.43,38.43,17200.0,30.7026,30.7185,30.6866,30.6866,17200.0
2013-10-07 12:55:00,38.43,38.43,38.38,38.38,20200.0,30.6866,30.6866,30.6467,30.6467,20200.0
2013-10-07 13:00:00,38.38,38.44,38.38,38.42,15400.0,30.6467,30.6946,30.6467,30.6786,15400.0
2013-10-07 13:05:00,38.4,38.43,38.38,38.42,16200.0,30.6626,30.6866,30.6467,30.6786,16200.0
2013-10-07 13:10:00,38.42,38.47,38.42,38.44,25000.0,30.6786,30.7185,30.6786,30.6946,25000.0
2013-10-07 13:15:00,38.43,38.52,38.43,38.51,47600.0,30.6866,30.7585,30.6866,30.7505,47600.0
2013-10-07 13:20:00,38.51,38.55,38.5,38.55,19600.0,30.7505,30.7824,30.7425,30.7824,19600.0
2013-10-07 13:25:00,38.55,38.55,38.51,38.53,24600.0,30.7824,30.7824,30.7505,30.7664,24600.0
2013-10-07 13:30:00,38.54,38.57,38.51,38.52,33400.0,30.7744,30.7984,30.7505,30.7585,33400.0
2013-10-07 13:35:00,38.52,38.54,38.49,38.49,51000.0,30.7585,30.7744,30.7345,30.7345,51000.0
2013-10-07 13:40:00,38.49,38.52,38.49,38.52,23600.0,30.7345,30.7585,30.7345,30.7585,23600.0
2013-10-07 13:45:00,38.52,38.58,38.51,38.57,14000.0,30.7585,30.8064,30.7505,30.7984,14000.0
2013-10-07 13:50:00,38.56,38.6,38.55,38.58,84200.0,30.7904,30.8223,30.7824,30.8064,84200.0
2013-10-07 13:55:00,38.58,38.63,38.58,38.62,35800.0,30.8064,30.8463,30.8064,30.8383,35800.0
2013-10-07 14:00:00,38.63,38.68,38.62,38.65,126400.0,30.8463,30.8862,30.8383,30.8623,126400.0
2013-10-07 14:05:00,38.66,38.67,38.58,38.58,117800.0,30.8702,30.8782,30.8064,30.8064,117800.0
2013-10-07 14:10:00,38.57,38.62,38.57,38.59,30800.0,30.7984,30.8383,30.7984,30.8143,30800.0
2013-10-07 14:15:00,38.6,38.63,38.57,38.62,29600.0,30.8223,30.8463,30.7984,30.8383,29600.0
2013-10-07 14:20:00,38.62,38.65,38.6,38.65,86000.0,30.8383,30.8623,30.8223,30.8623,86000.0
2013-10-07 14:25:00,38.65,38.65,38.62,38.64,57400.0,30.8623,30.8623,30.8383,30.8543,57400.0
2013-10-07 14:30:00,38.65,38.66,38.61,38.63,57200.0,30.8623,30.8702,30.8303,30.8463,57200.0
2013-10-07 14:35:00,38.63,38.68,38.63,38.67,45400.0,30.8463,30.8862,30.8463,30.8782,45400.0
2013-10-07 14:40:00,38.67,38.68,38.64,38.64,67200.0,30.8782,30.8862,30.8543,30.8543,67200.0
2013-10-07 14:45:00,38.64,38.68,38.64,38.67,68200.0,30.8543,30.8862,30.8543,30.8782,68200.0
2013-10-07 14:50:00,38.67,38.68,38.65,38.67,136800.0,30.8782,30.8862,30.8623,30.8782,136800.0
2013-10-07 14:55:00,38.68,38.7,38.66,38.67,23000.0,30.8862,30.9022,30.8702,30.8782,23000.0
2013-10-07 15:00:00,38.66,38.66,38.63,38.65,38400.0,30.8702,30.8702,30.8463,30.8623,38400.0
2013-10-07 15:05:00,38.64,38.64,38.58,38.59,35400.0,30.8543,30.8543,30.8064,30.8143,35400.0
2013-10-07 15:10:00,38.59,38.6,38.56,38.57,41600.0,30.8143,30.8223,30.7904,30.7984,41600.0
2013-10-07 15:15:00,38.56,38.57,38.54,38.56,47800.0,30.7904,30.7984,30.7744,30.7904,47800.0
2013-10-07 15:20:00,38.56,38.56,38.49,38.49,73600.0,30.7904,30.7904,30.7345,30.7345,73600.0
2013-10-07 15:25:00,38.49,38.51,38.49,38.51,55000.0,30.7345,30.7505,30.7345,30.7505,55000.0
2013-10-07 15:30:00,38.51,38.52,38.49,38.52,31200.0,30.7505,30.7585,30.7345,30.7585,31200.0
2013-10-07 15:35:00,38.52,38.52,38.49,38.49,60400.0,30.7585,30.7585,30.7345,30.7345,60400.0
2013-10-07 15:40:00,38.49,38.49,38.45,38.46,156200.0,30.7345,30.7345,30.7026,30.7105,156200.0
2013-10-07 15:45:00,38.46,38.5,38.43,38.49,304600.0,30.7105,30.7425,30.6866,30.7345,304600.0
2013-10-07 15:50:00,38.49,38.49,38.44,38.45,153800.0,30.7345,30.7345,30.6946,30.7026,153800.0
2013-10-07 15:55:00,38.46,38.49,38.42,38.43,280800.0,30.7105,30.7345,30.6786,30.6866,280800.0
2013-10-08 09:30:00,38.56,38.6,38.44,38.6,256800.0,30.7904,30.8223,30.6946,30.8223,256800.0
2013-10-08 09:35:00,38.58,38.63,38.5,38.5,108000.0,30.8064,30.8463,30.7425,30.7425,108000.0
2013-10-08 09:40:00,38.5,38.66,38.46,38.66,96800.0,30.7425,30.8702,30.7105,30.8702,96800.0
2013-10-08 09:45:00,38.66,39.02,38.62,38.88,474800.0,30.8702,31.1577,30.8383,31.0459,474800.0
2013-10-08 09:50:00,38.88,38.88,38.56,38.65,331800.0,31.0459,31.0459,30.7904,30.8623,331800.0
2013-10-08 09:55:00,38.63,38.77,38.63,38.76,151600.0,30.8463,30.9581,30.8463,30.9501,151600.0
2013-10-08 10:00:00,38.77,38.78,38.63,38.66,122200.0,30.9581,30.9661,30.8463,30.8702,122200.0
2013-10-08 10:05:00,38.67,38.72,38.54,38.63,115800.0,30.8782,30.9182,30.7744,30.8463,115800.0
2013-10-08 10:10:00,38.63,38.7,38.6,38.65,86600.0,30.8463,30.9022,30.8223,30.8623,86600.0
2013-10-08 10:15:00,38.66,38.77,38.63,38.75,76000.0,30.8702,30.9581,30.8463,30.9421,76000.0
2013-10-08 10:20:00,38.75,38.83,38.7,38.73,131200.0,30.9421,31.006,30.9022,30.9261,131200.0
2013-10-08 10:25:00,38.72,38.83,38.72,38.75,116800.0,30.9182,31.006,30.9182,30.9421,116800.0
2013-10-08 10:30:00,38.75,38.76,38.66,38.68,153000.0,30.9421,30.9501,30.8702,30.8862,153000.0
2013-10-08 10:35:00,38.69,38.69,38.59,38.62,130800.0,30.8942,30.8942,30.8143,30.8383,130800.0
2013-10-08 10:40:00,38.62,38.66,38.59,38.66,91800.0,30.8383,30.8702,30.8143,30.8702,91800.0
2013-10-08 10:45:00,38.67,38.68,38.45,38.46,121400.0,30.8782,30.8862,30.7026,30.7105,121400.0
2013-10-08 10:50:00,38.46,38.53,38.42,38.52,296000.0,30.7105,30.7664,30.6786,30.7585,296000.0
2013-10-08 10:55:00,38.51,38.51,38.39,38.42,252400.0,30.7505,30.7505,30.6546,30.6786,252400.0
2013-10-08 11:00:00,38.42,38.42,38.25,38.35,253400.0,30.6786,30.6786,30.5429,30.6227,253400.0
2013-10-08 11:05:00,38.34,38.47,38.34,38.47,83000.0,30.6147,30.7185,30.6147,30.7185,83000.0
2013-10-08 11:10:00,38.47,38.49,38.42,38.49,96000.0,30.7185,30.7345,30.6786,30.7345,96000.0
2013-10-08 11:15:00,38.49,38.56,38.45,38.54,220400.0,30.7345,30.7904,30.7026,30.7744,220400.0
2013-10-08 11:20:00,38.55,38.59,38.53,38.54,64400.0,30.7824,30.8143,30.7664,30.7744,64400.0
2013-10-08 11:25:00,38.54,38.58,38.49,38.5,47600.0,30.7744,30.8064,30.7345,30.7425,47600.0
2013-10-08 11:30:00,38.5,38.5,38.31,38.31,191200.0,30.7425,30.7425,30.5908,30.5908,191200.0
2013-10-08 11:35:00,38.32,38.36,38.27,38.28,107000.0,30.5987,30.6307,30.5588,30.5668,107000.0
2013-10-08 11:40:00,38.29,38.35,38.24,38.24,126000.0,30.5748,30.6227,30.5349,30.5349,126000.0
2013-10-08 11:45:00,38.24,38.27,38.15,38.19,155000.0,30.5349,30.5588,30.463,30.4949,155000.0
2013-10-08 11:50:00,38.2,38.37,38.2,38.33,137800.0,30.5029,30.6387,30.5029,30.6067,137800.0
2013-10-08 11:55:00,38.33,38.34,38.3,38.33,58200.0,30.6067,30.6147,30.5828,30.6067,58200.0
2013-10-08 12:00:00,38.33,38.37,38.24,38.36,78800.0,30.6067,30.6387,30.5349,30.6307,78800.0
2013-10-08 12:05:00,38.36,38.36,38.26,38.33,51400.0,30.6307,30.6307,30.5508,30.6067,51400.0
2013-10-08 12:10:00,38.32,38.33,38.27,38.3,59200.0,30.5987,30.6067,30.5588,30.5828,59200.0
2013-10-08 12:15:00,38.3,38.32,38.22,38.23,47400.0,30.5828,30.5987,30.5189,30.5269,47400.0
2013-10-08 12:20:00,38.23,38.23,38.13,38.13,209600.0,30.5269,30.5269,30.447,30.447,209600.0
2013-10-08 12:25:00,38.13,38.27,38.08,38.24,256800.0,30.447,30.5588,30.4071,30.5349,256800.0
2013-10-08 12:30:00,38.25,38.25,38.15,38.16,137000.0,30.5429,30.5429,30.463,30.471,137000.0
2013-10-08 12:35:00,38.16,38.31,38.15,38.24,120400.0,30.471,30.5908,30.463,30.5349,120400.0
2013-10-08 12:40:00,38.25,38.34,38.24,38.33,121600.0,30.5429,30.6147,30.5349,30.6067,121600.0
2013-10-08 12:45:00,38.32,38.36,38.27,38.3,116200.0,30.5987,30.6307,30.5588,30.5828,116200.0
2013-10-08 12:50:00,38.3,38.31,38.19,38.19,78600.0,30.5828,30.5908,30.4949,30.4949,78600.0
2013-10-08 12:55:00,38.19,38.25,38.18,38.24,115800.0,30.4949,30.5429,30.487,30.5349,115800.0
2013-10-08 13:00:00,38.24,38.28,38.19,38.24,128000.0,30.5349,30.5668,30.4949,30.5349,128000.0
2013-10-08 13:05:00,38.24,38.26,38.13,38.13,64600.0,30.5349,30.5508,30.447,30.447,64600.0
2013-10-08 13:10:00,38.13,38.15,38.06,38.07,160200.0,30.447,30.463,30.3911,30.3991,160200.0
2013-10-08 13:15:00,38.08,38.08,38.03,38.06,131800.0,30.4071,30.4071,30.3672,30.3911,131800.0
2013-10-08 13:20:00,38.06,38.08,38.02,38.04,96400.0,30.3911,30.4071,30.3592,30.3752,96400.0
2013-10-08 13:25:00,38.05,38.09,38.02,38.08,150000.0,30.3832,30.4151,30.3592,30.4071,150000.0
2013-10-08 13:30:00,38.09,38.18,38.09,38.1,146200.0,30.4151,30.487,30.4151,30.4231,146200.0
2013-10-08 13:35:00,38.12,38.13,38.09,38.13,42200.0,30.439,30.447,30.4151,30.447,42200.0
2013-10-08 13:40:00,38.13,38.15,38.12,38.14,57800.0,30.447,30.463,30.439,30.455,57800.0
2013-10-08 13:45:00,38.14,38.17,38.08,38.1,59000.0,30.455,30.479,30.4071,30.4231,59000.0
2013-10-08 13:50:00,38.1,38.15,38.09,38.11,67200.0,30.4231,30.463,30.4151,30.4311,67200.0
2013-10-08 13:55:00,38.12,38.14,37.96,37.98,195200.0,30.439,30.455,30.3113,30.3273,195200.0
2013-10-08 14:00:00,37.98,37.99,37.94,37.99,111800.0,30.3273,30.3352,30.2953,30.3352,111800.0
2013-10-08 14:05:00,37.99,38.05,37.99,38.0,77000.0,30.3352,30.3832,30.3352,30.3432,77000.0
2013-10-08 14:10:00,38.0,38.05,37.98,38.01,83600.0,30.3432,30.3832,30.3273,30.3512,83600.0
2013-10-08 14:15:00,38.02,38.03,37.94,37.96,111400.0,30.3592,30.3672,30.2953,30.3113,111400.0
2013-10-08 14:20:00,37.96,38.05,37.94,38.01,113600.0,30.3113,30.3832,30.2953,30.3512,113600.0
2013-10-08 14:25:00,38.02,38.08,37.98,38.05,126000.0,30.3592,30.4071,30.3273,30.3832,126000.0
2013-10-08 14:30:00,38.06,38.13,38.02,38.05,130400.0,30.3911,30.447,30.3592,30.3832,130400.0
2013-10-08 14:35:00,38.06,38.07,38.01,38.02,98400.0,30.3911,30.3991,30.3512,30.3592,98400.0
2013-10-08 14:40:00,38.02,38.04,37.96,37.99,144400.0,30.3592,30.3752,30.3113,30.3352,144400.0
2013-10-08 14:45:00,37.99,37.99,37.89,37.89,208000.0,30.3352,30.3352,30.2554,30.2554,208000.0
2013-10-08 14:50:00,37.89,37.92,37.85,37.91,90600.0,30.2554,30.2793,30.2235,30.2714,90600.0
2013-10-08 14:55:00,37.91,37.92,37.86,37.91,195800.0,30.2714,30.2793,30.2314,30.2714,195800.0
2013-10-08 15:00:00,37.91,37.92,37.87,37.9,137600.0,30.2714,30.2793,30.2394,30.2634,137600.0
2013-10-08 15:05:00,37.89,37.91,37.85,37.85,145800.0,30.2554,30.2714,30.2235,30.2235,145800.0
2013-10-08 15:10:00,37.86,37.87,37.76,37.81,216000.0,30.2314,30.2394,30.1516,30.1915,216000.0
2013-10-08 15:15:00,37.81,37.86,37.8,37.85,171600.0,30.1915,30.2314,30.1835,30.2235,171600.0
2013-10-08 15:20:00,37.85,37.88,37.84,37.85,289000.0,30.2235,30.2474,30.2155,30.2235,289000.0
2013-10-08 15:25:00,37.85,37.88,37.81,37.85,225000.0,30.2235,30.2474,30.1915,30.2235,225000.0
2013-10-08 15:30:00,37.85,37.9,37.83,37.85,169400.0,30.2235,30.2634,30.2075,30.2235,169400.0
2013-10-08 15:35:00,37.85,37.85,37.82,37.84,206600.0,30.2235,30.2235,30.1995,30.2155,206600.0
2013-10-08 15:40:00,37.84,37.85,37.81,37.84,207600.0,30.2155,30.2235,30.1915,30.2155,207600.0
2013-10-08 15:45:00,37.84,37.85,37.79,37.82,216000.0,30.2155,30.2235,30.1755,30.1995,216000.0
2013-10-08 15:50:00,37.82,37.83,37.76,37.77,391000.0,30.1995,30.2075,30.1516,30.1596,391000.0
2013-10-08 15:55:00,37.77,37.81,37.72,37.77,558000.0,30.1596,30.1915,30.1196,30.1596,558000.0
2013-10-09 09:30:00,37.73,37.9,37.54,37.65,411000.0,30.1276,30.2634,29.9759,30.0638,411000.0
2013-10-09 09:35:00,37.65,37.67,37.54,37.57,131600.0,30.0638,30.0797,29.9759,29.9999,131600.0
2013-10-09 09:40:00,37.57,37.6,37.23,37.42,537800.0,29.9999,30.0238,29.7284,29.8801,537800.0
2013-10-09 09:45:00,37.42,37.44,37.35,37.41,160600.0,29.8801,29.8961,29.8242,29.8721,160600.0
2013-10-09 09:50:00,37.4,37.47,37.35,37.47,377600.0,29.8641,29.92,29.8242,29.92,377600.0
2013-10-09 09:55:00,37.47,37.59,37.45,37.56,141400.0,29.92,30.0158,29.904,29.9919,141400.0
2013-10-09 10:00:00,37.56,37.56,37.29,37.3,138400.0,29.9919,29.9919,29.7763,29.7843,138400.0
2013-10-09 10:05:00,37.3,37.47,37.3,37.41,104600.0,29.7843,29.92,29.7843,29.8721,104600.0
2013-10-09 10:10:00,37.42,37.51,37.41,37.49,197400.0,29.8801,29.952,29.8721,29.936,197400.0
2013-10-09 10:15:00,37.48,37.53,37.44,37.51,100800.0,29.928,29.9679,29.8961,29.952,100800.0
2013-10-09 10:20:00,37.52,37.66,37.46,37.63,143000.0,29.9599,30.0717,29.912,30.0478,143000.0
2013-10-09 10:25:00,37.63,37.69,37.61,37.62,96200.0,30.0478,30.0957,30.0318,30.0398,96200.0
2013-10-09 10:30:00,37.62,37.62,37.52,37.54,126800.0,30.0398,30.0398,29.9599,29.9759,126800.0
2013-10-09 10:35:00,37.53,37.53,37.47,37.49,108200.0,29.9679,29.9679,29.92,29.936,108200.0
2013-10-09 10:40:00,37.49,37.5,37.45,37.5,103000.0,29.936,29.944,29.904,29.944,103000.0
2013-10-09 10:45:00,37.5,37.51,37.4,37.5,101800.0,29.944,29.952,29.8641,29.944,101800.0
2013-10-09 10:50:00,37.5,37.51,37.43,37.47,90600.0,29.944,29.952,29.8881,29.92,90600.0
2013-10-09 10:55:00,37.47,37.49,37.42,37.42,64600.0,29.92,29.936,29.8801,29.8801,64600.0
2013-10-09 11:00:00,37.42,37.51,37.42,37.49,98600.0,29.8801,29.952,29.8801,29.936,98600.0
2013-10-09 11:05:00,37.5,37.51,37.38,37.38,89800.0,29.944,29.952,29.8482,29.8482,89800.0
2013-10-09 11:10:00,37.38,37.44,37.35,37.41,107600.0,29.8482,29.8961,29.8242,29.8721,107600.0
2013-10-09 11:15:00,37.4,37.4,37.29,37.29,99200.0,29.8641,29.8641,29.7763,29.7763,99200.0
2013-10-09 11:20:00,37.29,37.31,37.26,37.27,110600.0,29.7763,29.7923,29.7523,29.7603,110600.0
2013-10-09 11:25:00,37.28,37.37,37.26,37.37,112400.0,29.7683,29.8402,29.7523,29.8402,112400.0
2013-10-09 11:30:00,37.38,37.46,37.36,37.44,169200.0,29.8482,29.912,29.8322,29.8961,169200.0
2013-10-09 11:35:00,37.45,37.51,37.42,37.42,124400.0,29.904,29.952,29.8801,29.8801,124400.0
2013-10-09 11:40:00,37.42,37.43,37.35,37.39,48600.0,29.8801,29.8881,29.8242,29.8561,48600.0
2013-10-09 11:45:00,37.4,37.49,37.4,37.49,55600.0,29.8641,29.936,29.8641,29.936,55600.0
2013-10-09 11:50:00,37.49,37.49,37.39,37.41,61200.0,29.936,29.936,29.8561,29.8721,61200.0
2013-10-09 11:55:00,37.41,37.46,37.4,37.41,59200.0,29.8721,29.912,29.8641,29.8721,59200.0
2013-10-09 12:00:00,37.41,37.45,37.39,37.4,47800.0,29.8721,29.904,29.8561,29.8641,47800.0
2013-10-09 12:05:00,37.4,37.41,37.31,37.32,127800.0,29.8641,29.8721,29.7923,29.8002,127800.0
2013-10-09 12:10:00,37.32,37.42,37.32,37.4,106200.0,29.8002,29.8801,29.8002,29.8641,106200.0
2013-10-09 12:15:00,37.4,37.48,37.4,37.45,48400.0,29.8641,29.928,29.8641,29.904,48400.0
2013-10-09 12:20:00,37.44,37.44,37.39,37.41,56000.0,29.8961,29.8961,29.8561,29.8721,56000.0
2013-10-09 12:25:00,37.41,37.44,37.38,37.39,44800.0,29.8721,29.8961,29.8482,29.8561,44800.0
2013-10-09 12:30:00,37.38,37.43,37.38,37.42,56000.0,29.8482,29.8881,29.8482,29.8801,56000.0
2013-10-09 12:35:00,37.42,37.46,37.41,37.45,49400.0,29.8801,29.912,29.8721,29.904,49400.0
2013-10-09 12:40:00,37.45,37.47,37.4,37.43,91400.0,29.904,29.92,29.8641,29.8881,91400.0
2013-10-09 12:45:00,37.42,37.44,37.38,37.39,39600.0,29.8801,29.8961,29.8482,29.8561,39600.0
2013-10-09 12:50:00,37.39,37.42,37.37,37.42,43200.0,29.8561,29.8801,29.8402,29.8801,43200.0
2013-10-09 12:55:00,37.43,37.45,37.41,37.44,43400.0,29.8881,29.904,29.8721,29.8961,43400.0
2013-10-09 13:00:00,37.44,37.51,37.44,37.48,159000.0,29.8961,29.952,29.8961,29.928,159000.0
2013-10-09 13:05:00,37.48,37.51,37.47,37.49,61600.0,29.928,29.952,29.92,29.936,61600.0
2013-10-09 13:10:00,37.49,37.55,37.48,37.52,84400.0,29.936,29.9839,29.928,29.9599,84400.0
2013-10-09 13:15:00,37.52,37.55,37.51,37.55,133000.0,29.9599,29.9839,29.952,29.9839,133000.0
2013-10-09 13:20:00,37.55,37.63,37.55,37.61,206800.0,29.9839,30.0478,29.9839,30.0318,206800.0
2013-10-09 13:25:00,37.62,37.65,37.6,37.6,117800.0,30.0398,30.0638,30.0238,30.0238,117800.0
2013-10-09 13:30:00,37.6,37.63,37.56,37.56,71600.0,30.0238,30.0478,29.9919,29.9919,71600.0
2013-10-09 13:35:00,37.56,37.59,37.55,37.55,45600.0,29.9919,30.0158,29.9839,29.9839,45600.0
2013-10-09 13:40:00,37.55,37.6,37.54,37.57,61800.0,29.9839,30.0238,29.9759,29.9999,61800.0
2013-10-09 13:45:00,37.57,37.65,37.57,37.6,113200.0,29.9999,30.0638,29.9999,30.0238,113200.0
2013-10-09 13:50:00,37.6,37.72,37.59,37.72,121400.0,30.0238,30.1196,30.0158,30.1196,121400.0
2013-10-09 13:55:00,37.72,37.72,37.68,37.71,103600.0,30.1196,30.1196,30.0877,30.1117,103600.0
2013-10-09 14:00:00,37.72,37.81,37.66,37.8,167200.0,30.1196,30.1915,30.0717,30.1835,167200.0
2013-10-09 14:05:00,37.8,37.85,37.74,37.85,89200.0,30.1835,30.2235,30.1356,30.2235,89200.0
2013-10-09 14:10:00,37.84,37.84,37.77,37.78,82800.0,30.2155,30.2155,30.1596,30.1676,82800.0
2013-10-09 14:15:00,37.79,37.79,37.67,37.68,94600.0,30.1755,30.1755,30.0797,30.0877,94600.0
2013-10-09 14:20:00,37.67,37.77,37.65,37.68,96400.0,30.0797,30.1596,30.0638,30.0877,96400.0
2013-10-09 14:25:00,37.68,37.77,37.68,37.77,52000.0,30.0877,30.1596,30.0877,30.1596,52000.0
2013-10-09 14:30:00,37.76,37.8,37.74,37.77,129800.0,30.1516,30.1835,30.1356,30.1596,129800.0
2013-10-09 14:35:00,37.77,37.79,37.7,37.71,59800.0,30.1596,30.1755,30.1037,30.1117,59800.0
2013-10-09 14:40:00,37.7,37.71,37.63,37.65,70800.0,30.1037,30.1117,30.0478,30.0638,70800.0
2013-10-09 14:45:00,37.65,37.72,37.63,37.72,69800.0,30.0638,30.1196,30.0478,30.1196,69800.0
2013-10-09 14:50:00,37.72,37.75,37.7,37.7,37600.0,30.1196,30.1436,30.1037,30.1037,37600.0
2013-10-09 14:55:00,37.71,37.79,37.69,37.76,62400.0,30.1117,30.1755,30.0957,30.1516,62400.0
2013-10-09 15:00:00,37.76,37.77,37.74,37.77,71000.0,30.1516,30.1596,30.1356,30.1596,71000.0
2013-10-09 15:05:00,37.77,37.81,37.73,37.8,105200.0,30.1596,30.1915,30.1276,30.1835,105200.0
2013-10-09 15:10:00,37.81,37.81,37.75,37.75,51200.0,30.1915,30.1915,30.1436,30.1436,51200.0
2013-10-09 15:15:00,37.75,37.77,37.72,37.74,59800.0,30.1436,30.1596,30.1196,30.1356,59800.0
2013-10-09 15:20:00,37.73,37.77,37.72,37.74,72400.0,30.1276,30.1596,30.1196,30.1356,72400.0
2013-10-09 15:25:00,37.74,37.79,37.72,37.74,97800.0,30.1356,30.1755,30.1196,30.1356,97800.0
2013-10-09 15:30:00,37.74,37.82,37.74,37.77,94200.0,30.1356,30.1995,30.1356,30.1596,94200.0
2013-10-09 15:35:00,37.77,37.78,37.69,37.7,87000.0,30.1596,30.1676,30.0957,30.1037,87000.0
2013-10-09 15:40:00,37.71,37.71,37.67,37.69,133600.0,30.1117,30.1117,30.0797,30.0957,133600.0
2013-10-09 15:45:00,37.69,37.69,37.6,37.63,208000.0,30.0957,30.0957,30.0238,30.0478,208000.0
2013-10-09 15:50:00,37.63,37.7,37.61,37.66,321600.0,30.0478,30.1037,30.0318,30.0717,321600.0
2013-10-09 15:55:00,37.67,37.69,37.62,37.63,315600.0,30.0797,30.0957,30.0398,30.0478,315600.0
2013-10-10 09:30:00,38.15,38.21,38.07,38.19,265600.0,30.463,30.5109,30.3991,30.4949,265600.0
2013-10-10 09:35:00,38.18,38.3,38.18,38.27,119800.0,30.487,30.5828,30.487,30.5588,119800.0
2013-10-10 09:40:00,38.28,38.33,38.26,38.31,161800.0,30.5668,30.6067,30.5508,30.5908,161800.0
2013-10-10 09:45:00,38.3,38.37,38.24,38.29,107800.0,30.5828,30.6387,30.5349,30.5748,107800.0
2013-10-10 09:50:00,38.29,38.35,38.27,38.33,123800.0,30.5748,30.6227,30.5588,30.6067,123800.0
2013-10-10 09:55:00,38.33,38.42,38.33,38.42,101000.0,30.6067,30.6786,30.6067,30.6786,101000.0
2013-10-10 10:00:00,38.42,38.42,38.35,38.38,72800.0,30.6786,30.6786,30.6227,30.6467,72800.0
2013-10-10 10:05:00,38.38,38.39,38.34,38.35,73600.0,30.6467,30.6546,30.6147,30.6227,73600.0
2013-10-10 10:10:00,38.35,38.37,38.28,38.36,84200.0,30.6227,30.6387,30.5668,30.6307,84200.0
2013-10-10 10:15:00,38.36,38.37,38.31,38.33,66800.0,30.6307,30.6387,30.5908,30.6067,66800.0
2013-10-10 10:20:00,38.33,38.34,38.27,38.29,60200.0,30.6067,30.6147,30.5588,30.5748,60200.0
2013-10-10 10:25:00,38.29,38.37,38.29,38.36,44000.0,30.5748,30.6387,30.5748,30.6307,44000.0
2013-10-10 10:30:00,38.37,38.4,38.36,38.4,72000.0,30.6387,30.6626,30.6307,30.6626,72000.0
2013-10-10 10:35:00,38.4,38.45,38.4,38.43,149600.0,30.6626,30.7026,30.6626,30.6866,149600.0
2013-10-10 10:40:00,38.44,38.47,38.43,38.46,69000.0,30.6946,30.7185,30.6866,30.7105,69000.0
2013-10-10 10:45:00,38.45,38.49,38.45,38.46,70200.0,30.7026,30.7345,30.7026,30.7105,70200.0
2013-10-10 10:50:00,38.46,38.49,38.44,38.46,126200.0,30.7105,30.7345,30.6946,30.7105,126200.0
2013-10-10 10:55:00,38.45,38.45,38.37,38.38,74600.0,30.7026,30.7026,30.6387,30.6467,74600.0
2013-10-10 11:00:00,38.37,38.38,38.27,38.28,97200.0,30.6387,30.6467,30.5588,30.5668,97200.0
2013-10-10 11:05:00,38.28,38.34,38.28,38.34,66000.0,30.5668,30.6147,30.5668,30.6147,66000.0
2013-10-10 11:10:00,38.33,38.37,38.32,38.35,27000.0,30.6067,30.6387,30.5987,30.6227,27000.0
2013-10-10 11:15:00,38.35,38.41,38.35,38.38,46000.0,30.6227,30.6706,30.6227,30.6467,46000.0
2013-10-10 11:20:00,38.38,38.43,38.37,38.42,56800.0,30.6467,30.6866,30.6387,30.6786,56800.0
2013-10-10 11:25:00,38.42,38.46,38.36,38.45,159400.0,30.6786,30.7105,30.6307,30.7026,159400.0
2013-10-10 11:30:00,38.45,38.48,38.39,38.47,67800.0,30.7026,30.7265,30.6546,30.7185,67800.0
2013-10-10 11:35:00,38.47,38.54,38.45,38.52,117000.0,30.7185,30.7744,30.7026,30.7585,117000.0
2013-10-10 11:40:00,38.52,38.55,38.5,38.52,82200.0,30.7585,30.7824,30.7425,30.7585,82200.0
2013-10-10 11:45:00,38.54,38.57,38.51,38.54,79800.0,30.7744,30.7984,30.7505,30.7744,79800.0
2013-10-10 11:50:00,38.54,38.59,38.49,38.59,75400.0,30.7744,30.8143,30.7345,30.8143,75400.0
2013-10-10 11:55:00,38.58,38.61,38.57,38.58,82000.0,30.8064,30.8303,30.7984,30.8064,82000.0
2013-10-10 12:00:00,38.58,38.6,38.57,38.58,34600.0,30.8064,30.8223,30.7984,30.8064,34600.0
2013-10-10 12:05:00,38.58,38.59,38.55,38.58,20600.0,30.8064,30.8143,30.7824,30.8064,20600.0
2013-10-10 12:10:00,38.57,38.59,38.55,38.58,39200.0,30.7984,30.8143,30.7824,30.8064,39200.0
2013-10-10 12:15:00,38.58,38.59,38.56,38.57,37200.0,30.8064,30.8143,30.7904,30.7984,37200.0
2013-10-10 12:20:00,38.57,38.58,38.52,38.57,36600.0,30.7984,30.8064,30.7585,30.7984,36600.0
2013-10-10 12:25:00,38.58,38.59,38.57,38.59,26600.0,30.8064,30.8143,30.7984,30.8143,26600.0
2013-10-10 12:30:00,38.59,38.62,38.59,38.61,50000.0,30.8143,30.8383,30.8143,30.8303,50000.0
2013-10-10 12:35:00,38.6,38.62,38.58,38.6,32000.0,30.8223,30.8383,30.8064,30.8223,32000.0
2013-10-10 12:40:00,38.6,38.63,38.6,38.63,62200.0,30.8223,30.8463,30.8223,30.8463,62200.0
2013-10-10 12:45:00,38.63,38.64,38.62,38.62,40000.0,30.8463,30.8543,30.8383,30.8383,40000.0
2013-10-10 12:50:00,38.62,38.62,38.59,38.6,45000.0,30.8383,30.8383,30.8143,30.8223,45000.0
2013-10-10 12:55:00,38.59,38.6,38.57,38.57,31800.0,30.8143,30.8223,30.7984,30.7984,31800.0
2013-10-10 13:00:00,38.57,38.57,38.52,38.52,42400.0,30.7984,30.7984,30.7585,30.7585,42400.0
2013-10-10 13:05:00,38.52,38.55,38.51,38.55,28800.0,30.7585,30.7824,30.7505,30.7824,28800.0
2013-10-10 13:10:00,38.54,38.55,38.52,38.52,48400.0,30.7744,30.7824,30.7585,30.7585,48400.0
2013-10-10 13:15:00,38.52,38.52,38.48,38.49,52800.0,30.7585,30.7585,30.7265,30.7345,52800.0
2013-10-10 13:20:00,38.5,38.52,38.48,38.48,60000.0,30.7425,30.7585,30.7265,30.7265,60000.0
2013-10-10 13:25:00,38.47,38.51,38.47,38.49,37600.0,30.7185,30.7505,30.7185,30.7345,37600.0
2013-10-10 13:30:00,38.49,38.52,38.48,38.49,49400.0,30.7345,30.7585,30.7265,30.7345,49400.0
2013-10-10 13:35:00,38.5,38.52,38.47,38.47,61800.0,30.7425,30.7585,30.7185,30.7185,61800.0
2013-10-10 13:40:00,38.46,38.48,38.44,38.44,52200.0,30.7105,30.7265,30.6946,30.6946,52200.0
2013-10-10 13:45:00,38.44,38.47,38.43,38.46,42800.0,30.6946,30.7185,30.6866,30.7105,42800.0
2013-10-10 13:50:00,38.47,38.49,38.46,38.49,38200.0,30.7185,30.7345,30.7105,30.7345,38200.0
2013-10-10 13:55:00,38.49,38.5,38.47,38.48,27000.0,30.7345,30.7425,30.7185,30.7265,27000.0
2013-10-10 14:00:00,38.47,38.51,38.47,38.49,49400.0,30.7185,30.7505,30.7185,30.7345,49400.0
2013-10-10 14:05:00,38.49,38.51,38.46,38.5,62200.0,30.7345,30.7505,30.7105,30.7425,62200.0
2013-10-10 14:10:00,38.49,38.52,38.46,38.49,41400.0,30.7345,30.7585,30.7105,30.7345,41400.0
2013-10-10 14:15:00,38.49,38.51,38.48,38.51,57200.0,30.7345,30.7505,30.7265,30.7505,57200.0
2013-10-10 14:20:00,38.51,38.51,38.49,38.49,86400.0,30.7505,30.7505,30.7345,30.7345,86400.0
2013-10-10 14:25:00,38.49,38.51,38.49,38.49,46200.0,30.7345,30.7505,30.7345,30.7345,46200.0
2013-10-10 14:30:00,38.49,38.52,38.48,38.52,36200.0,30.7345,30.7585,30.7265,30.7585,36200.0
2013-10-10 14:35:00,38.52,38.53,38.51,38.51,42400.0,30.7585,30.7664,30.7505,30.7505,42400.0
2013-10-10 14:40:00,38.52,38.53,38.51,38.52,35600.0,30.7585,30.7664,30.7505,30.7585,35600.0
2013-10-10 14:45:00,38.52,38.53,38.51,38.52,28000.0,30.7585,30.7664,30.7505,30.7585,28000.0
2013-10-10 14:50:00,38.52,38.53,38.51,38.52,54200.0,30.7585,30.7664,30.7505,30.7585,54200.0
2013-10-10 14:55:00,38.52,38.52,38.48,38.49,48000.0,30.7585,30.7585,30.7265,30.7345,48000.0
2013-10-10 15:00:00,38.49,38.58,38.49,38.57,90800.0,30.7345,30.8064,30.7345,30.7984,90800.0
2013-10-10 15:05:00,38.56,38.6,38.55,38.6,134000.0,30.7904,30.8223,30.7824,30.8223,134000.0
2013-10-10 15:10:00,38.6,38.66,38.59,38.63,120200.0,30.8223,30.8702,30.8143,30.8463,120200.0
2013-10-10 15:15:00,38.63,38.66,38.6,38.62,59800.0,30.8463,30.8702,30.8223,30.8383,59800.0
2013-10-10 15:20:00,38.63,38.64,38.6,38.63,64600.0,30.8463,30.8543,30.8223,30.8463,64600.0
2013-10-10 15:25:00,38.63,38.64,38.61,38.63,90600.0,30.8463,30.8543,30.8303,30.8463,90600.0
2013-10-10 15:30:00,38.63,38.64,38.6,38.6,97000.0,30.8463,30.8543,30.8223,30.8223,97000.0
2013-10-10 15:35:00,38.6,38.63,38.6,38.6,119600.0,30.8223,30.8463,30.8223,30.8223,119600.0
2013-10-10 15:40:00,38.61,38.62,38.57,38.59,136800.0,30.8303,30.8383,30.7984,30.8143,136800.0
2013-10-10 15:45:00,38.59,38.6,38.57,38.6,154200.0,30.8143,30.8223,30.7984,30.8223,154200.0
2013-10-10 15:50:00,38.6,38.6,38.59,38.6,140800.0,30.8223,30.8223,30.8143,30.8223,140800.0
2013-10-10 15:55:00,38.6,38.6,38.54,38.56,350200.0,30.8223,30.8223,30.7744,30.7904,350200.0
2013-10-11 09:30:00,38.61,38.63,38.5,38.51,225800.0,30.8303,30.8463,30.7425,30.7505,225800.0
2013-10-11 09:35:00,38.5,38.6,38.44,38.57,68400.0,30.7425,30.8223,30.6946,30.7984,68400.0
2013-10-11 09:40:00,38.57,38.67,38.55,38.63,81200.0,30.7984,30.8782,30.7824,30.8463,81200.0
2013-10-11 09:45:00,38.63,38.67,38.62,38.66,52600.0,30.8463,30.8782,30.8383,30.8702,52600.0
2013-10-11 09:50:00,38.67,38.7,38.63,38.65,80200.0,30.8782,30.9022,30.8463,30.8623,80200.0
2013-10-11 09:55:00,38.66,38.77,38.66,38.74,232200.0,30.8702,30.9581,30.8702,30.9341,232200.0
2013-10-11 10:00:00,38.75,38.76,38.69,38.76,141800.0,30.9421,30.9501,30.8942,30.9501,141800.0
2013-10-11 10:05:00,38.76,38.79,38.75,38.77,108800.0,30.9501,30.974,30.9421,30.9581,108800.0
2013-10-11 10:10:00,38.77,38.83,38.73,38.82,85000.0,30.9581,31.006,30.9261,30.998,85000.0
2013-10-11 10:15:00,38.83,38.85,38.8,38.81,83600.0,31.006,31.022,30.982,30.99,83600.0
2013-10-11 10:20:00,38.81,38.82,38.78,38.78,77400.0,30.99,30.998,30.9661,30.9661,77400.0
2013-10-11 10:25:00,38.78,38.82,38.76,38.82,40600.0,30.9661,30.998,30.9501,30.998,40600.0
2013-10-11 10:30:00,38.8,38.81,38.72,38.73,55800.0,30.982,30.99,30.9182,30.9261,55800.0
2013-10-11 10:35:00,38.73,38.74,38.68,38.69,66400.0,30.9261,30.9341,30.8862,30.8942,66400.0
2013-10-11 10:40:00,38.71,38.72,38.68,38.68,44400.0,30.9102,30.9182,30.8862,30.8862,44400.0
2013-10-11 10:45:00,38.68,38.7,38.65,38.65,36400.0,30.8862,30.9022,30.8623,30.8623,36400.0
2013-10-11 10:50:00,38.65,38.65,38.6,38.65,81400.0,30.8623,30.8623,30.8223,30.8623,81400.0
2013-10-11 10:55:00,38.64,38.7,38.63,38.69,70800.0,30.8543,30.9022,30.8463,30.8942,70800.0
2013-10-11 11:00:00,38.69,38.7,38.67,38.68,26800.0,30.8942,30.9022,30.8782,30.8862,26800.0
2013-10-11 11:05:00,38.68,38.7,38.67,38.67,52000.0,30.8862,30.9022,30.8782,30.8782,52000.0
2013-10-11 11:10:00,38.68,38.7,38.68,38.7,24400.0,30.8862,30.9022,30.8862,30.9022,24400.0
2013-10-11 11:15:00,38.7,38.7,38.62,38.63,77800.0,30.9022,30.9022,30.8383,30.8463,77800.0
2013-10-11 11:20:00,38.64,38.67,38.63,38.67,34400.0,30.8543,30.8782,30.8463,30.8782,34400.0
2013-10-11 11:25:00,38.67,38.68,38.62,38.63,42800.0,30.8782,30.8862,30.8383,30.8463,42800.0
2013-10-11 11:30:00,38.63,38.68,38.63,38.65,37800.0,30.8463,30.8862,30.8463,30.8623,37800.0
2013-10-11 11:35:00,38.67,38.69,38.66,38.69,94600.0,30.8782,30.8942,30.8702,30.8942,94600.0
2013-10-11 11:40:00,38.68,38.7,38.67,38.69,34400.0,30.8862,30.9022,30.8782,30.8942,34400.0
2013-10-11 11:45:00,38.69,38.7,38.69,38.69,41400.0,30.8942,30.9022,30.8942,30.8942,41400.0
2013-10-11 11:50:00,38.69,38.73,38.69,38.73,41400.0,30.8942,30.9261,30.8942,30.9261,41400.0
2013-10-11 11:55:00,38.73,38.77,38.72,38.76,32200.0,30.9261,30.9581,30.9182,30.9501,32200.0
2013-10-11 12:00:00,38.75,38.79,38.75,38.76,62400.0,30.9421,30.974,30.9421,30.9501,62400.0
2013-10-11 12:05:00,38.76,38.8,38.76,38.79,52800.0,30.9501,30.982,30.9501,30.974,52800.0
2013-10-11 12:10:00,38.79,38.8,38.77,38.79,30600.0,30.974,30.982,30.9581,30.974,30600.0
2013-10-11 12:15:00,38.79,38.81,38.77,38.8,40600.0,30.974,30.99,30.9581,30.982,40600.0
2013-10-11 12:20:00,38.81,38.83,38.76,38.77,52000.0,30.99,31.006,30.9501,30.9581,52000.0
2013-10-11 12:25:00,38.8,38.82,38.78,38.79,19400.0,30.982,30.998,30.9661,30.974,19400.0
2013-10-11 12:30:00,38.79,38.81,38.79,38.81,18800.0,30.974,30.99,30.974,30.99,18800.0
2013-10-11 12:35:00,38.8,38.82,38.79,38.82,18000.0,30.982,30.998,30.974,30.998,18000.0
2013-10-11 12:40:00,38.82,38.84,38.81,38.84,32000.0,30.998,31.014,30.99,31.014,32000.0
2013-10-11 12:45:00,38.82,38.84,38.82,38.83,37200.0,30.998,31.014,30.998,31.006,37200.0
2013-10-11 12:50:00,38.82,38.85,38.82,38.84,24400.0,30.998,31.022,30.998,31.014,24400.0
2013-10-11 12:55:00,38.84,38.87,38.84,38.84,53400.0,31.014,31.0379,31.014,31.014,53400.0
2013-10-11 13:00:00,38.84,38.84,38.82,38.83,31200.0,31.014,31.014,30.998,31.006,31200.0
2013-10-11 13:05:00,38.83,38.87,38.83,38.85,34800.0,31.006,31.0379,31.006,31.022,34800.0
2013-10-11 13:10:00,38.85,38.87,38.83,38.83,53200.0,31.022,31.0379,31.006,31.006,53200.0
2013-10-11 13:15:00,38.84,38.84,38.77,38.77,66800.0,31.014,31.014,30.9581,30.9581,66800.0
2013-10-11 13:20:00,38.77,38.78,38.75,38.77,35800.0,30.9581,30.9661,30.9421,30.9581,35800.0
2013-10-11 13:25:00,38.77,38.79,38.76,38.77,31400.0,30.9581,30.974,30.9501,30.9581,31400.0
2013-10-11 13:30:00,38.77,38.78,38.74,38.75,43400.0,30.9581,30.9661,30.9341,30.9421,43400.0
2013-10-11 13:35:00,38.76,38.76,38.73,38.76,33400.0,30.9501,30.9501,30.9261,30.9501,33400.0
2013-10-11 13:40:00,38.74,38.76,38.73,38.73,32400.0,30.9341,30.9501,30.9261,30.9261,32400.0
2013-10-11 13:45:00,38.74,38.76,38.74,38.74,35000.0,30.9341,30.9501,30.9341,30.9341,35000.0
2013-10-11 13:50:00,38.74,38.75,38.73,38.75,31200.0,30.9341,30.9421,30.9261,30.9421,31200.0
2013-10-11 13:55:00,38.74,38.76,38.72,38.75,37400.0,30.9341,30.9501,30.9182,30.9421,37400.0
2013-10-11 14:00:00,38.76,38.79,38.76,38.79,22400.0,30.9501,30.974,30.9501,30.974,22400.0
2013-10-11 14:05:00,38.78,38.82,38.77,38.81,38800.0,30.9661,30.998,30.9581,30.99,38800.0
2013-10-11 14:10:00,38.81,38.81,38.77,38.77,35400.0,30.99,30.99,30.9581,30.9581,35400.0
2013-10-11 14:15:00,38.77,38.79,38.77,38.79,31800.0,30.9581,30.974,30.9581,30.974,31800.0
2013-10-11 14:20:00,38.79,38.79,38.77,38.79,28400.0,30.974,30.974,30.9581,30.974,28400.0
2013-10-11 14:25:00,38.79,38.79,38.76,38.79,26000.0,30.974,30.974,30.9501,30.974,26000.0
2013-10-11 14:30:00,38.79,38.79,38.77,38.77,27400.0,30.974,30.974,30.9581,30.9581,27400.0
2013-10-11 14:35:00,38.77,38.78,38.75,38.76,41000.0,30.9581,30.9661,30.9421,30.9501,41000.0
2013-10-11 14:40:00,38.76,38.77,38.75,38.77,44800.0,30.9501,30.9581,30.9421,30.9581,44800.0
2013-10-11 14:45:00,38.77,38.81,38.76,38.8,40200.0,30.9581,30.99,30.9501,30.982,40200.0
2013-10-11 14:50:00,38.8,38.8,38.76,38.77,24800.0,30.982,30.982,30.9501,30.9581,24800.0
2013-10-11 14:55:00,38.77,38.8,38.77,38.79,40000.0,30.9581,30.982,30.9581,30.974,40000.0
2013-10-11 15:00:00,38.79,38.8,38.75,38.76,50600.0,30.974,30.982,30.9421,30.9501,50600.0
2013-10-11 15:05:00,38.76,38.79,38.76,38.79,25200.0,30.9501,30.974,30.9501,30.974,25200.0
2013-10-11 15:10:00,38.79,38.8,38.76,38.76,53000.0,30.974,30.982,30.9501,30.9501,53000.0
2013-10-11 15:15:00,38.76,38.77,38.73,38.73,107000.0,30.9501,30.9581,30.9261,30.9261,107000.0
2013-10-11 15:20:00,38.73,38.74,38.71,38.74,89600.0,30.9261,30.9341,30.9102,30.9341,89600.0
2013-10-11 15:25:00,38.74,38.77,38.74,38.77,44800.0,30.9341,30.9581,30.9341,30.9581,44800.0
2013-10-11 15:30:00,38.77,38.82,38.77,38.77,144000.0,30.9581,30.998,30.9581,30.9581,144000.0
2013-10-11 15:35:00,38.77,38.8,38.76,38.77,72400.0,30.9581,30.982,30.9501,30.9581,72400.0
2013-10-11 15:40:00,38.77,38.8,38.77,38.8,60600.0,30.9581,30.982,30.9581,30.982,60600.0
2013-10-11 15:45:00,38.8,38.81,38.78,38.78,273000.0,30.982,30.99,30.9661,30.9661,273000.0
2013-10-11 15:50:00,38.79,38.84,38.78,38.83,158200.0,30.974,31.014,30.9661,31.006,158200.0
2013-10-11 15:55:00,38.84,38.92,38.83,38.92,421200.0,31.014,31.0779,31.006,31.0779,421200.0
2013-10-14 09:30:00,38.77,38.83,38.67,38.74,250800.0,30.9581,31.006,30.8782,30.9341,250800.0
2013-10-14 09:35:00,38.73,38.83,38.71,38.77,199400.0,30.9261,31.006,30.9102,30.9581,199400.0
2013-10-14 09:40:00,38.77,38.78,38.71,38.72,95800.0,30.9581,30.9661,30.9102,30.9182,95800.0
2013-10-14 09:45:00,38.72,38.73,38.63,38.66,125600.0,30.9182,30.9261,30.8463,30.8702,125600.0
2013-10-14 09:50:00,38.64,38.73,38.63,38.73,117000.0,30.8543,30.9261,30.8463,30.9261,117000.0
2013-10-14 09:55:00,38.72,38.8,38.72,38.77,87200.0,30.9182,30.982,30.9182,30.9581,87200.0
2013-10-14 10:00:00,38.77,38.83,38.76,38.76,71200.0,30.9581,31.006,30.9501,30.9501,71200.0
2013-10-14 10:05:00,38.77,38.79,38.72,38.79,59200.0,30.9581,30.974,30.9182,30.974,59200.0
2013-10-14 10:10:00,38.77,38.81,38.76,38.79,41200.0,30.9581,30.99,30.9501,30.974,41200.0
2013-10-14 10:15:00,38.78,38.82,38.77,38.78,39400.0,30.9661,30.998,30.9581,30.9661,39400.0
2013-10-14 10:20:00,38.78,38.83,38.77,38.81,72600.0,30.9661,31.006,30.9581,30.99,72600.0
2013-10-14 10:25:00,38.81,38.85,38.81,38.85,47800.0,30.99,31.022,30.99,31.022,47800.0
2013-10-14 10:30:00,38.84,38.86,38.82,38.84,48600.0,31.014,31.0299,30.998,31.014,48600.0
2013-10-14 10:35:00,38.84,38.86,38.83,38.85,23200.0,31.014,31.0299,31.006,31.022,23200.0
2013-10-14 10:40:00,38.84,38.84,38.79,38.82,40400.0,31.014,31.014,30.974,30.998,40400.0
2013-10-14 10:45:00,38.82,38.85,38.8,38.82,32200.0,30.998,31.022,30.982,30.998,32200.0
2013-10-14 10:50:00,38.82,38.82,38.71,38.72,57400.0,30.998,30.998,30.9102,30.9182,57400.0
2013-10-14 10:55:00,38.73,38.8,38.72,38.79,48400.0,30.9261,30.982,30.9182,30.974,48400.0
2013-10-14 11:00:00,38.79,38.84,38.76,38.8,63400.0,30.974,31.014,30.9501,30.982,63400.0
2013-10-14 11:05:00,38.8,38.81,38.77,38.8,44600.0,30.982,30.99,30.9581,30.982,44600.0
2013-10-14 11:10:00,38.8,38.87,38.8,38.86,82200.0,30.982,31.0379,30.982,31.0299,82200.0
2013-10-14 11:15:00,38.86,38.86,38.81,38.82,32800.0,31.0299,31.0299,30.99,30.998,32800.0
2013-10-14 11:20:00,38.83,38.83,38.79,38.82,27800.0,31.006,31.006,30.974,30.998,27800.0
2013-10-14 11:25:00,38.82,38.83,38.79,38.83,18000.0,30.998,31.006,30.974,31.006,18000.0
2013-10-14 11:30:00,38.83,38.88,38.83,38.85,40400.0,31.006,31.0459,31.006,31.022,40400.0
2013-10-14 11:35:00,38.85,38.9,38.84,38.9,50600.0,31.022,31.0619,31.014,31.0619,50600.0
2013-10-14 11:40:00,38.91,38.93,38.88,38.89,62000.0,31.0699,31.0858,31.0459,31.0539,62000.0
2013-10-14 11:45:00,38.89,38.9,38.88,38.88,26800.0,31.0539,31.0619,31.0459,31.0459,26800.0
2013-10-14 11:50:00,38.88,38.93,38.88,38.9,54000.0,31.0459,31.0858,31.0459,31.0619,54000.0
2013-10-14 11:55:00,38.89,38.95,38.88,38.93,55600.0,31.0539,31.1018,31.0459,31.0858,55600.0
2013-10-14 12:00:00,38.94,38.95,38.92,38.94,36200.0,31.0938,31.1018,31.0779,31.0938,36200.0
2013-10-14 12:05:00,38.94,38.94,38.87,38.87,20200.0,31.0938,31.0938,31.0379,31.0379,20200.0
2013-10-14 12:10:00,38.87,38.87,38.84,38.85,43600.0,31.0379,31.0379,31.014,31.022,43600.0
2013-10-14 12:15:00,38.85,38.85,38.84,38.85,29000.0,31.022,31.022,31.014,31.022,29000.0
2013-10-14 12:20:00,38.85,38.85,38.8,38.8,30600.0,31.022,31.022,30.982,30.982,30600.0
2013-10-14 12:25:00,38.8,38.83,38.8,38.83,30800.0,30.982,31.006,30.982,31.006,30800.0
2013-10-14 12:30:00,38.83,38.88,38.82,38.88,68600.0,31.006,31.0459,30.998,31.0459,68600.0
2013-10-14 12:35:00,38.88,38.94,38.88,38.93,37200.0,31.0459,31.0938,31.0459,31.0858,37200.0
2013-10-14 12:40:00,38.93,38.93,38.88,38.9,28600.0,31.0858,31.0858,31.0459,31.0619,28600.0
2013-10-14 12:45:00,38.9,38.93,38.89,38.93,51600.0,31.0619,31.0858,31.0539,31.0858,51600.0
2013-10-14 12:50:00,38.93,38.96,38.92,38.94,58000.0,31.0858,31.1098,31.0779,31.0938,58000.0
2013-10-14 12:55:00,38.94,38.94,38.91,38.92,50400.0,31.0938,31.0938,31.0699,31.0779,50400.0
2013-10-14 13:00:00,38.92,38.92,38.88,38.9,47800.0,31.0779,31.0779,31.0459,31.0619,47800.0
2013-10-14 13:05:00,38.91,38.92,38.88,38.88,52000.0,31.0699,31.0779,31.0459,31.0459,52000.0
2013-10-14 13:10:00,38.88,38.91,38.87,38.89,92600.0,31.0459,31.0699,31.0379,31.0539,92600.0
2013-10-14 13:15:00,38.89,38.9,38.87,38.88,47000.0,31.0539,31.0619,31.0379,31.0459,47000.0
2013-10-14 13:20:00,38.88,38.88,38.84,38.85,42000.0,31.0459,31.0459,31.014,31.022,42000.0
2013-10-14 13:25:00,38.85,38.88,38.85,38.88,33800.0,31.022,31.0459,31.022,31.0459,33800.0
2013-10-14 13:30:00,38.88,38.9,38.88,38.9,39800.0,31.0459,31.0619,31.0459,31.0619,39800.0
2013-10-14 13:35:00,38.9,38.91,38.88,38.91,20000.0,31.0619,31.0699,31.0459,31.0699,20000.0
2013-10-14 13:40:00,38.91,38.92,38.9,38.91,68200.0,31.0699,31.0779,31.0619,31.0699,68200.0
2013-10-14 13:45:00,38.91,38.92,38.88,38.89,46600.0,31.0699,31.0779,31.0459,31.0539,46600.0
2013-10-14 13:50:00,38.89,38.91,38.88,38.9,27600.0,31.0539,31.0699,31.0459,31.0619,27600.0
2013-10-14 13:55:00,38.91,38.93,38.89,38.93,28400.0,31.0699,31.0858,31.0539,31.0858,28400.0
2013-10-14 14:00:00,38.93,39.02,38.93,39.02,114000.0,31.0858,31.1577,31.0858,31.1577,114000.0
2013-10-14 14:05:00,39.02,39.07,39.02,39.02,126600.0,31.1577,31.1976,31.1577,31.1577,126600.0
2013-10-14 14:10:00,39.01,39.02,38.99,39.02,24000.0,31.1497,31.1577,31.1337,31.1577,24000.0
2013-10-14 14:15:00,39.02,39.07,39.02,39.07,43800.0,31.1577,31.1976,31.1577,31.1976,43800.0
2013-10-14 14:20:00,39.06,39.09,39.02,39.03,39000.0,31.1896,31.2136,31.1577,31.1657,39000.0
2013-10-14 14:25:00,39.03,39.04,39.01,39.02,53600.0,31.1657,31.1737,31.1497,31.1577,53600.0
2013-10-14 14:30:00,39.02,39.07,39.02,39.06,48000.0,31.1577,31.1976,31.1577,31.1896,48000.0
2013-10-14 14:35:00,39.05,39.09,39.05,39.09,111800.0,31.1817,31.2136,31.1817,31.2136,111800.0
2013-10-14 14:40:00,39.09,39.1,39.0,39.01,235800.0,31.2136,31.2216,31.1417,31.1497,235800.0
2013-10-14 14:45:00,39.01,39.07,39.0,39.06,97000.0,31.1497,31.1976,31.1417,31.1896,97000.0
2013-10-14 14:50:00,39.07,39.07,39.02,39.04,69800.0,31.1976,31.1976,31.1577,31.1737,69800.0
2013-10-14 14:55:00,39.04,39.05,39.01,39.01,40800.0,31.1737,31.1817,31.1497,31.1497,40800.0
2013-10-14 15:00:00,39.01,39.08,39.0,39.08,77000.0,31.1497,31.2056,31.1417,31.2056,77000.0
2013-10-14 15:05:00,39.09,39.15,39.08,39.15,138400.0,31.2136,31.2615,31.2056,31.2615,138400.0
2013-10-14 15:10:00,39.15,39.16,39.11,39.14,54800.0,31.2615,31.2695,31.2296,31.2535,54800.0
2013-10-14 15:15:00,39.14,39.15,39.09,39.09,49000.0,31.2535,31.2615,31.2136,31.2136,49000.0
2013-10-14 15:20:00,39.09,39.09,39.07,39.08,70000.0,31.2136,31.2136,31.1976,31.2056,70000.0
2013-10-14 15:25:00,39.08,39.09,39.04,39.08,70400.0,31.2056,31.2136,31.1737,31.2056,70400.0
2013-10-14 15:30:00,39.08,39.09,39.05,39.05,75800.0,31.2056,31.2136,31.1817,31.1817,75800.0
2013-10-14 15:35:00,39.06,39.07,39.02,39.02,107600.0,31.1896,31.1976,31.1577,31.1577,107600.0
2013-10-14 15:40:00,39.02,39.06,39.01,39.05,100800.0,31.1577,31.1896,31.1497,31.1817,100800.0
2013-10-14 15:45:00,39.05,39.05,38.96,38.98,142600.0,31.1817,31.1817,31.1098,31.1258,142600.0
2013-10-14 15:50:00,38.98,39.0,38.96,38.99,164200.0,31.1258,31.1417,31.1098,31.1337,164200.0
2013-10-14 15:55:00,38.99,39.07,38.98,39.06,386400.0,31.1337,31.1976,31.1258,31.1896,386400.0
2013-10-15 09:30:00,38.91,38.95,38.7,38.73,324200.0,31.0699,31.1018,30.9022,30.9261,324200.0
2013-10-15 09:35:00,38.73,38.79,38.6,38.63,194400.0,30.9261,30.974,30.8223,30.8463,194400.0
2013-10-15 09:40:00,38.61,38.68,38.52,38.58,252000.0,30.8303,30.8862,30.7585,30.8064,252000.0
2013-10-15 09:45:00,38.57,38.66,38.55,38.65,170400.0,30.7984,30.8702,30.7824,30.8623,170400.0
2013-10-15 09:50:00,38.65,38.68,38.59,38.6,228800.0,30.8623,30.8862,30.8143,30.8223,228800.0
2013-10-15 09:55:00,38.6,38.63,38.57,38.62,102600.0,30.8223,30.8463,30.7984,30.8383,102600.0
2013-10-15 10:00:00,38.62,38.63,38.55,38.58,134000.0,30.8383,30.8463,30.7824,30.8064,134000.0
2013-10-15 10:05:00,38.57,38.58,38.54,38.56,124000.0,30.7984,30.8064,30.7744,30.7904,124000.0
2013-10-15 10:10:00,38.56,38.63,38.56,38.6,234800.0,30.7904,30.8463,30.7904,30.8223,234800.0
2013-10-15 10:15:00,38.6,38.6,38.53,38.55,202800.0,30.8223,30.8223,30.7664,30.7824,202800.0
2013-10-15 10:20:00,38.55,38.59,38.55,38.56,100000.0,30.7824,30.8143,30.7824,30.7904,100000.0
2013-10-15 10:25:00,38.57,38.65,38.55,38.64,83200.0,30.7984,30.8623,30.7824,30.8543,83200.0
2013-10-15 10:30:00,38.64,38.7,38.63,38.69,74600.0,30.8543,30.9022,30.8463,30.8942,74600.0
2013-10-15 10:35:00,38.69,38.73,38.69,38.73,68400.0,30.8942,30.9261,30.8942,30.9261,68400.0
2013-10-15 10:40:00,38.73,38.74,38.63,38.67,75800.0,30.9261,30.9341,30.8463,30.8782,75800.0
2013-10-15 10:45:00,38.67,38.67,38.63,38.64,46600.0,30.8782,30.8782,30.8463,30.8543,46600.0
2013-10-15 10:50:00,38.65,38.66,38.62,38.63,39200.0,30.8623,30.8702,30.8383,30.8463,39200.0
2013-10-15 10:55:00,38.63,38.64,38.6,38.62,53600.0,30.8463,30.8543,30.8223,30.8383,53600.0
2013-10-15 11:00:00,38.62,38.68,38.6,38.66,90200.0,30.8383,30.8862,30.8223,30.8702,90200.0
2013-10-15 11:05:00,38.66,38.69,38.62,38.65,35800.0,30.8702,30.8942,30.8383,30.8623,35800.0
2013-10-15 11:10:00,38.65,38.8,38.61,38.75,127200.0,30.8623,30.982,30.8303,30.9421,127200.0
2013-10-15 11:15:00,38.74,38.74,38.69,38.74,57400.0,30.9341,30.9341,30.8942,30.9341,57400.0
2013-10-15 11:20:00,38.73,38.82,38.72,38.82,92400.0,30.9261,30.998,30.9182,30.998,92400.0
2013-10-15 11:25:00,38.82,38.84,38.77,38.8,54000.0,30.998,31.014,30.9581,30.982,54000.0
2013-10-15 11:30:00,38.8,38.83,38.74,38.74,70200.0,30.982,31.006,30.9341,30.9341,70200.0
2013-10-15 11:35:00,38.74,38.77,38.68,38.71,64000.0,30.9341,30.9581,30.8862,30.9102,64000.0
2013-10-15 11:40:00,38.71,38.73,38.68,38.7,26400.0,30.9102,30.9261,30.8862,30.9022,26400.0
2013-10-15 11:45:00,38.7,38.73,38.68,38.71,44400.0,30.9022,30.9261,30.8862,30.9102,44400.0
2013-10-15 11:50:00,38.73,38.75,38.72,38.73,67400.0,30.9261,30.9421,30.9182,30.9261,67400.0
2013-10-15 11:55:00,38.73,38.75,38.71,38.71,38800.0,30.9261,30.9421,30.9102,30.9102,38800.0
2013-10-15 12:00:00,38.71,38.71,38.65,38.67,54600.0,30.9102,30.9102,30.8623,30.8782,54600.0
2013-10-15 12:05:00,38.67,38.7,38.63,38.67,52800.0,30.8782,30.9022,30.8463,30.8782,52800.0
2013-10-15 12:10:00,38.67,38.69,38.63,38.63,34400.0,30.8782,30.8942,30.8463,30.8463,34400.0
2013-10-15 12:15:00,38.62,38.63,38.58,38.62,56800.0,30.8383,30.8463,30.8064,30.8383,56800.0
2013-10-15 12:20:00,38.63,38.7,38.61,38.68,150200.0,30.8463,30.9022,30.8303,30.8862,150200.0
2013-10-15 12:25:00,38.68,38.69,38.66,38.66,28400.0,30.8862,30.8942,30.8702,30.8702,28400.0
2013-10-15 12:30:00,38.67,38.7,38.65,38.7,60400.0,30.8782,30.9022,30.8623,30.9022,60400.0
2013-10-15 12:35:00,38.71,38.71,38.65,38.65,22000.0,30.9102,30.9102,30.8623,30.8623,22000.0
2013-10-15 12:40:00,38.65,38.7,38.63,38.69,39800.0,30.8623,30.9022,30.8463,30.8942,39800.0
2013-10-15 12:45:00,38.68,38.71,38.68,38.69,32800.0,30.8862,30.9102,30.8862,30.8942,32800.0
2013-10-15 12:50:00,38.68,38.69,38.67,38.69,22800.0,30.8862,30.8942,30.8782,30.8942,22800.0
2013-10-15 12:55:00,38.69,38.71,38.66,38.68,116600.0,30.8942,30.9102,30.8702,30.8862,116600.0
2013-10-15 13:00:00,38.68,38.69,38.63,38.63,31400.0,30.8862,30.8942,30.8463,30.8463,31400.0
2013-10-15 13:05:00,38.63,38.67,38.63,38.65,22600.0,30.8463,30.8782,30.8463,30.8623,22600.0
2013-10-15 13:10:00,38.66,38.68,38.65,38.68,61400.0,30.8702,30.8862,30.8623,30.8862,61400.0
2013-10-15 13:15:00,38.68,38.68,38.65,38.66,23000.0,30.8862,30.8862,30.8623,30.8702,23000.0
2013-10-15 13:20:00,38.65,38.66,38.63,38.63,41200.0,30.8623,30.8702,30.8463,30.8463,41200.0
2013-10-15 13:25:00,38.63,38.63,38.6,38.6,32000.0,30.8463,30.8463,30.8223,30.8223,32000.0
2013-10-15 13:30:00,38.6,38.63,38.6,38.63,33000.0,30.8223,30.8463,30.8223,30.8463,33000.0
2013-10-15 13:35:00,38.63,38.63,38.59,38.62,30600.0,30.8463,30.8463,30.8143,30.8383,30600.0
2013-10-15 13:40:00,38.62,38.64,38.62,38.63,35000.0,30.8383,30.8543,30.8383,30.8463,35000.0
2013-10-15 13:45:00,38.63,38.66,38.62,38.65,49600.0,30.8463,30.8702,30.8383,30.8623,49600.0
2013-10-15 13:50:00,38.65,38.65,38.62,38.63,31400.0,30.8623,30.8623,30.8383,30.8463,31400.0
2013-10-15 13:55:00,38.62,38.63,38.61,38.62,27000.0,30.8383,30.8463,30.8303,30.8383,27000.0
2013-10-15 14:00:00,38.62,38.65,38.62,38.63,69800.0,30.8383,30.8623,30.8383,30.8463,69800.0
2013-10-15 14:05:00,38.62,38.64,38.62,38.63,31200.0,30.8383,30.8543,30.8383,30.8463,31200.0
2013-10-15 14:10:00,38.62,38.62,38.6,38.6,33200.0,30.8383,30.8383,30.8223,30.8223,33200.0
2013-10-15 14:15:00,38.6,38.62,38.58,38.6,36200.0,30.8223,30.8383,30.8064,30.8223,36200.0
2013-10-15 14:20:00,38.6,38.62,38.52,38.52,87600.0,30.8223,30.8383,30.7585,30.7585,87600.0
2013-10-15 14:25:00,38.53,38.57,38.51,38.53,89400.0,30.7664,30.7984,30.7505,30.7664,89400.0
2013-10-15 14:30:00,38.52,38.54,38.49,38.52,115200.0,30.7585,30.7744,30.7345,30.7585,115200.0
2013-10-15 14:35:00,38.52,38.52,38.42,38.48,158800.0,30.7585,30.7585,30.6786,30.7265,158800.0
2013-10-15 14:40:00,38.47,38.52,38.44,38.5,78000.0,30.7185,30.7585,30.6946,30.7425,78000.0
2013-10-15 14:45:00,38.5,38.5,38.4,38.46,128800.0,30.7425,30.7425,30.6626,30.7105,128800.0
2013-10-15 14:50:00,38.45,38.52,38.44,38.46,131600.0,30.7026,30.7585,30.6946,30.7105,131600.0
2013-10-15 14:55:00,38.45,38.51,38.43,38.49,93800.0,30.7026,30.7505,30.6866,30.7345,93800.0
2013-10-15 15:00:00,38.51,38.53,38.45,38.45,129800.0,30.7505,30.7664,30.7026,30.7026,129800.0
2013-10-15 15:05:00,38.46,38.52,38.44,38.51,224800.0,30.7105,30.7585,30.6946,30.7505,224800.0
2013-10-15 15:10:00,38.5,38.52,38.46,38.46,178000.0,30.7425,30.7585,30.7105,30.7105,178000.0
2013-10-15 15:15:00,38.47,38.48,38.45,38.48,81200.0,30.7185,30.7265,30.7026,30.7265,81200.0
2013-10-15 15:20:00,38.47,38.49,38.44,38.48,86400.0,30.7185,30.7345,30.6946,30.7265,86400.0
2013-10-15 15:25:00,38.49,38.49,38.43,38.46,95400.0,30.7345,30.7345,30.6866,30.7105,95400.0
2013-10-15 15:30:00,38.46,38.46,38.41,38.42,122600.0,30.7105,30.7105,30.6706,30.6786,122600.0
2013-10-15 15:35:00,38.42,38.45,38.41,38.44,162000.0,30.6786,30.7026,30.6706,30.6946,162000.0
2013-10-15 15:40:00,38.44,38.45,38.4,38.41,152600.0,30.6946,30.7026,30.6626,30.6706,152600.0
2013-10-15 15:45:00,38.41,38.41,38.38,38.38,175800.0,30.6706,30.6706,30.6467,30.6467,175800.0
2013-10-15 15:50:00,38.38,38.38,38.3,38.32,389600.0,30.6467,30.6467,30.5828,30.5987,389600.0
2013-10-15 15:55:00,38.33,38.35,38.32,38.35,379400.0,30.6067,30.6227,30.5987,30.6227,379400.0
2013-10-16 09:30:00,38.6,38.64,38.45,38.62,318000.0,30.8223,30.8543,30.7026,30.8383,318000.0
2013-10-16 09:35:00,38.63,38.68,38.57,38.62,223600.0,30.8463,30.8862,30.7984,30.8383,223600.0
2013-10-16 09:40:00,38.63,38.63,38.57,38.6,196200.0,30.8463,30.8463,30.7984,30.8223,196200.0
2013-10-16 09:45:00,38.61,38.63,38.6,38.63,188600.0,30.8303,30.8463,30.8223,30.8463,188600.0
2013-10-16 09:50:00,38.64,38.68,38.63,38.66,186400.0,30.8543,30.8862,30.8463,30.8702,186400.0
2013-10-16 09:55:00,38.67,38.85,38.67,38.83,193600.0,30.8782,31.022,30.8782,31.006,193600.0
2013-10-16 10:00:00,38.83,38.85,38.81,38.84,220800.0,31.006,31.022,30.99,31.014,220800.0
2013-10-16 10:05:00,38.84,38.85,38.74,38.8,309600.0,31.014,31.022,30.9341,30.982,309600.0
2013-10-16 10:10:00,38.8,38.85,38.77,38.83,177200.0,30.982,31.022,30.9581,31.006,177200.0
2013-10-16 10:15:00,38.83,38.85,38.81,38.81,133000.0,31.006,31.022,30.99,30.99,133000.0
2013-10-16 10:20:00,38.82,38.86,38.81,38.82,79200.0,30.998,31.0299,30.99,30.998,79200.0
2013-10-16 10:25:00,38.82,38.88,38.8,38.85,121600.0,30.998,31.0459,30.982,31.022,121600.0
2013-10-16 10:30:00,38.85,38.9,38.85,38.88,105800.0,31.022,31.0619,31.022,31.0459,105800.0
2013-10-16 10:35:00,38.88,38.88,38.85,38.88,71600.0,31.0459,31.0459,31.022,31.0459,71600.0
2013-10-16 10:40:00,38.87,38.88,38.86,38.87,75600.0,31.0379,31.0459,31.0299,31.0379,75600.0
2013-10-16 10:45:00,38.87,38.92,38.85,38.91,171600.0,31.0379,31.0779,31.022,31.0699,171600.0
2013-10-16 10:50:00,38.91,38.92,38.87,38.91,138400.0,31.0699,31.0779,31.0379,31.0699,138400.0
2013-10-16 10:55:00,38.91,38.96,38.9,38.96,85200.0,31.0699,31.1098,31.0619,31.1098,85200.0
2013-10-16 11:00:00,38.96,38.99,38.93,38.97,141000.0,31.1098,31.1337,31.0858,31.1178,141000.0
2013-10-16 11:05:00,38.97,38.99,38.94,38.95,96800.0,31.1178,31.1337,31.0938,31.1018,96800.0
2013-10-16 11:10:00,38.95,39.0,38.95,38.98,97200.0,31.1018,31.1417,31.1018,31.1258,97200.0
2013-10-16 11:15:00,38.98,39.01,38.97,38.99,75000.0,31.1258,31.1497,31.1178,31.1337,75000.0
2013-10-16 11:20:00,38.98,39.0,38.96,39.0,73600.0,31.1258,31.1417,31.1098,31.1417,73600.0
2013-10-16 11:25:00,39.0,39.0,38.96,38.98,61600.0,31.1417,31.1417,31.1098,31.1258,61600.0
2013-10-16 11:30:00,38.98,39.01,38.94,38.94,87000.0,31.1258,31.1497,31.0938,31.0938,87000.0
2013-10-16 11:35:00,38.95,38.97,38.93,38.96,38400.0,31.1018,31.1178,31.0858,31.1098,38400.0
2013-10-16 11:40:00,38.96,38.99,38.95,38.99,43400.0,31.1098,31.1337,31.1018,31.1337,43400.0
2013-10-16 11:45:00,38.99,39.02,38.98,39.0,115000.0,31.1337,31.1577,31.1258,31.1417,115000.0
2013-10-16 11:50:00,39.0,39.02,38.98,39.02,100400.0,31.1417,31.1577,31.1258,31.1577,100400.0
2013-10-16 11:55:00,39.01,39.02,39.0,39.02,97200.0,31.1497,31.1577,31.1417,31.1577,97200.0
2013-10-16 12:00:00,39.02,39.03,39.01,39.02,58200.0,31.1577,31.1657,31.1497,31.1577,58200.0
2013-10-16 12:05:00,39.02,39.04,39.02,39.04,82000.0,31.1577,31.1737,31.1577,31.1737,82000.0
2013-10-16 12:10:00,39.04,39.06,39.04,39.06,44800.0,31.1737,31.1896,31.1737,31.1896,44800.0
2013-10-16 12:15:00,39.06,39.11,39.04,39.1,152600.0,31.1896,31.2296,31.1737,31.2216,152600.0
2013-10-16 12:20:00,39.1,39.1,39.05,39.07,127400.0,31.2216,31.2216,31.1817,31.1976,127400.0
2013-10-16 12:25:00,39.06,39.12,39.06,39.08,97000.0,31.1896,31.2376,31.1896,31.2056,97000.0
2013-10-16 12:30:00,39.07,39.07,39.01,39.02,135800.0,31.1976,31.1976,31.1497,31.1577,135800.0
2013-10-16 12:35:00,39.02,39.05,39.01,39.05,113400.0,31.1577,31.1817,31.1497,31.1817,113400.0
2013-10-16 12:40:00,39.05,39.06,39.02,39.03,66000.0,31.1817,31.1896,31.1577,31.1657,66000.0
2013-10-16 12:45:00,39.03,39.04,39.02,39.03,28200.0,31.1657,31.1737,31.1577,31.1657,28200.0
2013-10-16 12:50:00,39.03,39.04,39.01,39.03,44000.0,31.1657,31.1737,31.1497,31.1657,44000.0
2013-10-16 12:55:00,39.02,39.03,38.99,39.02,95200.0,31.1577,31.1657,31.1337,31.1577,95200.0
2013-10-16 13:00:00,39.04,39.06,39.01,39.05,56600.0,31.1737,31.1896,31.1497,31.1817,56600.0
2013-10-16 13:05:00,39.05,39.07,39.04,39.06,43800.0,31.1817,31.1976,31.1737,31.1896,43800.0
2013-10-16 13:10:00,39.06,39.07,39.01,39.02,98200.0,31.1896,31.1976,31.1497,31.1577,98200.0
2013-10-16 13:15:00,39.02,39.02,38.99,39.0,82000.0,31.1577,31.1577,31.1337,31.1417,82000.0
2013-10-16 13:20:00,39.0,39.01,38.98,38.99,79200.0,31.1417,31.1497,31.1258,31.1337,79200.0
2013-10-16 13:25:00,38.99,39.02,38.98,39.02,71000.0,31.1337,31.1577,31.1258,31.1577,71000.0
2013-10-16 13:30:00,39.02,39.02,38.99,39.0,75400.0,31.1577,31.1577,31.1337,31.1417,75400.0
2013-10-16 13:35:00,39.0,39.08,38.99,39.08,62000.0,31.1417,31.2056,31.1337,31.2056,62000.0
2013-10-16 13:40:00,39.08,39.09,39.05,39.05,94200.0,31.2056,31.2136,31.1817,31.1817,94200.0
2013-10-16 13:45:00,39.05,39.09,39.05,39.08,40800.0,31.1817,31.2136,31.1817,31.2056,40800.0
2013-10-16 13:50:00,39.08,39.08,39.05,39.05,63800.0,31.2056,31.2056,31.1817,31.1817,63800.0
2013-10-16 13:55:00,39.05,39.05,39.0,39.0,74400.0,31.1817,31.1817,31.1417,31.1417,74400.0
2013-10-16 14:00:00,39.0,39.0,38.89,38.9,195800.0,31.1417,31.1417,31.0539,31.0619,195800.0
2013-10-16 14:05:00,38.9,38.91,38.88,38.9,92200.0,31.0619,31.0699,31.0459,31.0619,92200.0
2013-10-16 14:10:00,38.9,38.93,38.88,38.9,90200.0,31.0619,31.0858,31.0459,31.0619,90200.0
2013-10-16 14:15:00,38.9,38.9,38.87,38.87,78000.0,31.0619,31.0619,31.0379,31.0379,78000.0
2013-10-16 14:20:00,38.87,38.9,38.85,38.9,71800.0,31.0379,31.0619,31.022,31.0619,71800.0
2013-10-16 14:25:00,38.9,38.92,38.83,38.83,156400.0,31.0619,31.0779,31.006,31.006,156400.0
2013-10-16 14:30:00,38.82,38.83,38.76,38.8,261000.0,30.998,31.006,30.9501,30.982,261000.0
2013-10-16 14:35:00,38.81,38.81,38.73,38.76,175400.0,30.99,30.99,30.9261,30.9501,175400.0
2013-10-16 14:40:00,38.76,38.85,38.76,38.85,59400.0,30.9501,31.022,30.9501,31.022,59400.0
2013-10-16 14:45:00,38.84,38.88,38.84,38.88,189000.0,31.014,31.0459,31.014,31.0459,189000.0
2013-10-16 14:50:00,38.88,38.88,38.83,38.85,56200.0,31.0459,31.0459,31.006,31.022,56200.0
2013-10-16 14:55:00,38.85,38.88,38.84,38.88,51600.0,31.022,31.0459,31.014,31.0459,51600.0
2013-10-16 15:00:00,38.88,38.88,38.84,38.85,83800.0,31.0459,31.0459,31.014,31.022,83800.0
2013-10-16 15:05:00,38.85,38.9,38.85,38.87,75800.0,31.022,31.0619,31.022,31.0379,75800.0
2013-10-16 15:10:00,38.88,38.92,38.87,38.92,100800.0,31.0459,31.0779,31.0379,31.0779,100800.0
2013-10-16 15:15:00,38.91,38.95,38.91,38.94,85200.0,31.0699,31.1018,31.0699,31.0938,85200.0
2013-10-16 15:20:00,38.94,38.96,38.91,38.96,89000.0,31.0938,31.1098,31.0699,31.1098,89000.0
2013-10-16 15:25:00,38.96,38.97,38.93,38.94,96800.0,31.1098,31.1178,31.0858,31.0938,96800.0
2013-10-16 15:30:00,38.93,38.94,38.91,38.93,83800.0,31.0858,31.0938,31.0699,31.0858,83800.0
2013-10-16 15:35:00,38.93,38.96,38.93,38.95,151000.0,31.0858,31.1098,31.0858,31.1018,151000.0
2013-10-16 15:40:00,38.95,38.97,38.91,38.97,125800.0,31.1018,31.1178,31.0699,31.1178,125800.0
2013-10-16 15:45:00,38.97,39.02,38.97,39.02,191800.0,31.1178,31.1577,31.1178,31.1577,191800.0
2013-10-16 15:50:00,39.02,39.02,38.98,39.02,226600.0,31.1577,31.1577,31.1258,31.1577,226600.0
2013-10-16 15:55:00,39.02,39.07,39.01,39.02,363200.0,31.1577,31.1976,31.1497,31.1577,363200.0
2013-10-17 09:30:00,38.84,39.05,38.83,38.84,352600.0,31.014,31.1817,31.006,31.014,352600.0
2013-10-17 09:35:00,38.84,38.89,38.77,38.85,240000.0,31.014,31.0539,30.9581,31.022,240000.0
2013-10-17 09:40:00,38.85,38.86,38.8,38.84,87000.0,31.022,31.0299,30.982,31.014,87000.0
2013-10-17 09:45:00,38.83,38.92,38.83,38.88,75600.0,31.006,31.0779,31.006,31.0459,75600.0
2013-10-17 09:50:00,38.87,38.88,38.73,38.78,86400.0,31.0379,31.0459,30.9261,30.9661,86400.0
2013-10-17 09:55:00,38.79,38.84,38.77,38.83,62600.0,30.974,31.014,30.9581,31.006,62600.0
2013-10-17 10:00:00,38.83,38.85,38.79,38.85,57200.0,31.006,31.022,30.974,31.022,57200.0
2013-10-17 10:05:00,38.85,38.88,38.81,38.82,59800.0,31.022,31.0459,30.99,30.998,59800.0
2013-10-17 10:10:00,38.83,38.85,38.82,38.82,52600.0,31.006,31.022,30.998,30.998,52600.0
2013-10-17 10:15:00,38.83,38.88,38.8,38.86,74400.0,31.006,31.0459,30.982,31.0299,74400.0
2013-10-17 10:20:00,38.87,38.9,38.84,38.87,55600.0,31.0379,31.0619,31.014,31.0379,55600.0
2013-10-17 10:25:00,38.87,38.93,38.87,38.88,58200.0,31.0379,31.0858,31.0379,31.0459,58200.0
2013-10-17 10:30:00,38.88,38.92,38.88,38.9,54400.0,31.0459,31.0779,31.0459,31.0619,54400.0
2013-10-17 10:35:00,38.88,38.92,38.87,38.91,37800.0,31.0459,31.0779,31.0379,31.0699,37800.0
2013-10-17 10:40:00,38.91,38.94,38.9,38.91,43600.0,31.0699,31.0938,31.0619,31.0699,43600.0
2013-10-17 10:45:00,38.91,38.92,38.85,38.86,41000.0,31.0699,31.0779,31.022,31.0299,41000.0
2013-10-17 10:50:00,38.86,38.95,38.86,38.95,54400.0,31.0299,31.1018,31.0299,31.1018,54400.0
2013-10-17 10:55:00,38.95,39.0,38.94,39.0,79800.0,31.1018,31.1417,31.0938,31.1417,79800.0
2013-10-17 11:00:00,38.99,39.01,38.97,39.0,54800.0,31.1337,31.1497,31.1178,31.1417,54800.0
2013-10-17 11:05:00,39.01,39.07,38.97,39.03,122200.0,31.1497,31.1976,31.1178,31.1657,122200.0
2013-10-17 11:10:00,39.02,39.04,39.02,39.02,145800.0,31.1577,31.1737,31.1577,31.1577,145800.0
2013-10-17 11:15:00,39.02,39.02,39.01,39.01,45600.0,31.1577,31.1577,31.1497,31.1497,45600.0
2013-10-17 11:20:00,39.01,39.02,38.99,38.99,61400.0,31.1497,31.1577,31.1337,31.1337,61400.0
2013-10-17 11:25:00,39.0,39.04,38.99,39.04,80200.0,31.1417,31.1737,31.1337,31.1737,80200.0
2013-10-17 11:30:00,39.03,39.05,39.02,39.05,65000.0,31.1657,31.1817,31.1577,31.1817,65000.0
2013-10-17 11:35:00,39.04,39.07,39.02,39.06,111800.0,31.1737,31.1976,31.1577,31.1896,111800.0
2013-10-17 11:40:00,39.07,39.11,39.06,39.1,91200.0,31.1976,31.2296,31.1896,31.2216,91200.0
2013-10-17 11:45:00,39.1,39.19,39.1,39.19,223000.0,31.2216,31.2934,31.2216,31.2934,223000.0
2013-10-17 11:50:00,39.19,39.22,39.18,39.19,77000.0,31.2934,31.3174,31.2855,31.2934,77000.0
2013-10-17 11:55:00,39.18,39.2,39.17,39.17,50400.0,31.2855,31.3014,31.2775,31.2775,50400.0
2013-10-17 12:00:00,39.18,39.2,39.16,39.19,52200.0,31.2855,31.3014,31.2695,31.2934,52200.0
2013-10-17 12:05:00,39.19,39.22,39.16,39.22,59200.0,31.2934,31.3174,31.2695,31.3174,59200.0
2013-10-17 12:10:00,39.21,39.23,39.21,39.23,46600.0,31.3094,31.3254,31.3094,31.3254,46600.0
2013-10-17 12:15:00,39.23,39.31,39.22,39.29,167200.0,31.3254,31.3893,31.3174,31.3733,167200.0
2013-10-17 12:20:00,39.29,39.34,39.27,39.32,123600.0,31.3733,31.4132,31.3573,31.3973,123600.0
2013-10-17 12:25:00,39.33,39.34,39.31,39.32,38200.0,31.4052,31.4132,31.3893,31.3973,38200.0
2013-10-17 12:30:00,39.32,39.33,39.3,39.32,56200.0,31.3973,31.4052,31.3813,31.3973,56200.0
2013-10-17 12:35:00,39.32,39.35,39.31,39.34,64200.0,31.3973,31.4212,31.3893,31.4132,64200.0
2013-10-17 12:40:00,39.34,39.34,39.32,39.34,27000.0,31.4132,31.4132,31.3973,31.4132,27000.0
2013-10-17 12:45:00,39.34,39.37,39.34,39.37,61200.0,31.4132,31.4372,31.4132,31.4372,61200.0
2013-10-17 12:50:00,39.37,39.38,39.36,39.37,86600.0,31.4372,31.4452,31.4292,31.4372,86600.0
2013-10-17 12:55:00,39.36,39.38,39.35,39.36,18200.0,31.4292,31.4452,31.4212,31.4292,18200.0
2013-10-17 13:00:00,39.36,39.37,39.33,39.34,57200.0,31.4292,31.4372,31.4052,31.4132,57200.0
2013-10-17 13:05:00,39.34,39.34,39.3,39.3,60400.0,31.4132,31.4132,31.3813,31.3813,60400.0
2013-10-17 13:10:00,39.3,39.3,39.27,39.27,63600.0,31.3813,31.3813,31.3573,31.3573,63600.0
2013-10-17 13:15:00,39.27,39.27,39.26,39.27,49400.0,31.3573,31.3573,31.3493,31.3573,49400.0
2013-10-17 13:20:00,39.27,39.29,39.26,39.29,37400.0,31.3573,31.3733,31.3493,31.3733,37400.0
2013-10-17 13:25:00,39.29,39.32,39.29,39.32,35400.0,31.3733,31.3973,31.3733,31.3973,35400.0
2013-10-17 13:30:00,39.32,39.37,39.32,39.35,35400.0,31.3973,31.4372,31.3973,31.4212,35400.0
2013-10-17 13:35:00,39.35,39.36,39.33,39.34,45400.0,31.4212,31.4292,31.4052,31.4132,45400.0
2013-10-17 13:40:00,39.34,39.35,39.33,39.35,23800.0,31.4132,31.4212,31.4052,31.4212,23800.0
2013-10-17 13:45:00,39.34,39.35,39.32,39.32,53200.0,31.4132,31.4212,31.3973,31.3973,53200.0
2013-10-17 13:50:00,39.32,39.33,39.31,39.33,26400.0,31.3973,31.4052,31.3893,31.4052,26400.0
2013-10-17 13:55:00,39.33,39.33,39.26,39.27,32800.0,31.4052,31.4052,31.3493,31.3573,32800.0
2013-10-17 14:00:00,39.27,39.27,39.24,39.27,57000.0,31.3573,31.3573,31.3334,31.3573,57000.0
2013-10-17 14:05:00,39.27,39.27,39.24,39.24,131000.0,31.3573,31.3573,31.3334,31.3334,131000.0
2013-10-17 14:10:00,39.25,39.26,39.21,39.22,42000.0,31.3414,31.3493,31.3094,31.3174,42000.0
2013-10-17 14:15:00,39.22,39.24,39.22,39.24,42600.0,31.3174,31.3334,31.3174,31.3334,42600.0
2013-10-17 14:20:00,39.24,39.29,39.24,39.29,22200.0,31.3334,31.3733,31.3334,31.3733,22200.0
2013-10-17 14:25:00,39.29,39.3,39.27,39.27,38600.0,31.3733,31.3813,31.3573,31.3573,38600.0
2013-10-17 14:30:00,39.28,39.28,39.24,39.24,107000.0,31.3653,31.3653,31.3334,31.3334,107000.0
2013-10-17 14:35:00,39.24,39.27,39.23,39.27,21000.0,31.3334,31.3573,31.3254,31.3573,21000.0
2013-10-17 14:40:00,39.27,39.33,39.27,39.31,111800.0,31.3573,31.4052,31.3573,31.3893,111800.0
2013-10-17 14:45:00,39.3,39.3,39.27,39.28,36200.0,31.3813,31.3813,31.3573,31.3653,36200.0
2013-10-17 14:50:00,39.28,39.29,39.26,39.26,26800.0,31.3653,31.3733,31.3493,31.3493,26800.0
2013-10-17 14:55:00,39.26,39.3,39.26,39.3,31400.0,31.3493,31.3813,31.3493,31.3813,31400.0
2013-10-17 15:00:00,39.31,39.31,39.27,39.29,36200.0,31.3893,31.3893,31.3573,31.3733,36200.0
2013-10-17 15:05:00,39.29,39.36,39.28,39.33,118000.0,31.3733,31.4292,31.3653,31.4052,118000.0
2013-10-17 15:10:00,39.33,39.37,39.33,39.37,67000.0,31.4052,31.4372,31.4052,31.4372,67000.0
2013-10-17 15:15:00,39.37,39.37,39.34,39.35,58600.0,31.4372,31.4372,31.4132,31.4212,58600.0
2013-10-17 15:20:00,39.35,39.35,39.33,39.35,49400.0,31.4212,31.4212,31.4052,31.4212,49400.0
2013-10-17 15:25:00,39.35,39.37,39.34,39.35,50000.0,31.4212,31.4372,31.4132,31.4212,50000.0
2013-10-17 15:30:00,39.35,39.35,39.32,39.35,38800.0,31.4212,31.4212,31.3973,31.4212,38800.0
2013-10-17 15:35:00,39.35,39.35,39.33,39.34,44600.0,31.4212,31.4212,31.4052,31.4132,44600.0
2013-10-17 15:40:00,39.34,39.38,39.34,39.37,79400.0,31.4132,31.4452,31.4132,31.4372,79400.0
2013-10-17 15:45:00,39.38,39.42,39.36,39.4,168800.0,31.4452,31.4771,31.4292,31.4611,168800.0
2013-10-17 15:50:00,39.41,39.43,39.38,39.42,286000.0,31.4691,31.4851,31.4452,31.4771,286000.0
2013-10-17 15:55:00,39.42,39.42,39.35,39.37,241400.0,31.4771,31.4771,31.4212,31.4372,241400.0
2013-10-18 09:30:00,39.62,39.72,39.49,39.59,1241000.0,31.6368,31.7167,31.533,31.6129,1241000.0
2013-10-18 09:35:00,39.58,39.62,39.55,39.58,237400.0,31.6049,31.6368,31.5809,31.6049,237400.0
2013-10-18 09:40:00,39.59,39.73,39.58,39.73,198000.0,31.6129,31.7246,31.6049,31.7246,198000.0
2013-10-18 09:45:00,39.72,39.79,39.65,39.77,240800.0,31.7167,31.7726,31.6608,31.7566,240800.0
2013-10-18 09:50:00,39.76,39.84,39.76,39.8,140000.0,31.7486,31.8125,31.7486,31.7805,140000.0
2013-10-18 09:55:00,39.8,39.8,39.74,39.77,95200.0,31.7805,31.7805,31.7326,31.7566,95200.0
2013-10-18 10:00:00,39.77,39.83,39.67,39.68,148200.0,31.7566,31.8045,31.6767,31.6847,148200.0
2013-10-18 10:05:00,39.67,39.74,39.67,39.74,57200.0,31.6767,31.7326,31.6767,31.7326,57200.0
2013-10-18 10:10:00,39.73,39.76,39.71,39.73,66400.0,31.7246,31.7486,31.7087,31.7246,66400.0
2013-10-18 10:15:00,39.74,39.74,39.65,39.67,106200.0,31.7326,31.7326,31.6608,31.6767,106200.0
2013-10-18 10:20:00,39.66,39.69,39.62,39.63,71400.0,31.6687,31.6927,31.6368,31.6448,71400.0
2013-10-18 10:25:00,39.63,39.68,39.59,39.67,87400.0,31.6448,31.6847,31.6129,31.6767,87400.0
2013-10-18 10:30:00,39.66,39.67,39.6,39.62,78400.0,31.6687,31.6767,31.6208,31.6368,78400.0
2013-10-18 10:35:00,39.62,39.68,39.62,39.67,97200.0,31.6368,31.6847,31.6368,31.6767,97200.0
2013-10-18 10:40:00,39.67,39.67,39.63,39.66,113800.0,31.6767,31.6767,31.6448,31.6687,113800.0
2013-10-18 10:45:00,39.66,39.71,39.64,39.7,53800.0,31.6687,31.7087,31.6528,31.7007,53800.0
2013-10-18 10:50:00,39.69,39.73,39.69,39.72,83600.0,31.6927,31.7246,31.6927,31.7167,83600.0
2013-10-18 10:55:00,39.72,39.73,39.69,39.7,69200.0,31.7167,31.7246,31.6927,31.7007,69200.0
2013-10-18 11:00:00,39.7,39.73,39.65,39.67,67200.0,31.7007,31.7246,31.6608,31.6767,67200.0
2013-10-18 11:05:00,39.67,39.69,39.66,39.66,94000.0,31.6767,31.6927,31.6687,31.6687,94000.0
2013-10-18 11:10:00,39.66,39.7,39.66,39.69,87600.0,31.6687,31.7007,31.6687,31.6927,87600.0
2013-10-18 11:15:00,39.69,39.72,39.69,39.7,49000.0,31.6927,31.7167,31.6927,31.7007,49000.0
2013-10-18 11:20:00,39.7,39.71,39.67,39.7,44000.0,31.7007,31.7087,31.6767,31.7007,44000.0
2013-10-18 11:25:00,39.69,39.7,39.67,39.68,25000.0,31.6927,31.7007,31.6767,31.6847,25000.0
2013-10-18 11:30:00,39.67,39.67,39.63,39.66,54400.0,31.6767,31.6767,31.6448,31.6687,54400.0
2013-10-18 11:35:00,39.65,39.66,39.63,39.64,43200.0,31.6608,31.6687,31.6448,31.6528,43200.0
2013-10-18 11:40:00,39.64,39.66,39.6,39.6,103800.0,31.6528,31.6687,31.6208,31.6208,103800.0
2013-10-18 11:45:00,39.6,39.62,39.6,39.62,62200.0,31.6208,31.6368,31.6208,31.6368,62200.0
2013-10-18 11:50:00,39.62,39.62,39.59,39.6,57400.0,31.6368,31.6368,31.6129,31.6208,57400.0
2013-10-18 11:55:00,39.61,39.61,39.56,39.56,50200.0,31.6288,31.6288,31.5889,31.5889,50200.0
2013-10-18 12:00:00,39.56,39.6,39.52,39.6,78400.0,31.5889,31.6208,31.557,31.6208,78400.0
2013-10-18 12:05:00,39.6,39.63,39.59,39.62,37000.0,31.6208,31.6448,31.6129,31.6368,37000.0
2013-10-18 12:10:00,39.62,39.66,39.62,39.65,52400.0,31.6368,31.6687,31.6368,31.6608,52400.0
2013-10-18 12:15:00,39.65,39.69,39.63,39.63,84400.0,31.6608,31.6927,31.6448,31.6448,84400.0
2013-10-18 12:20:00,39.64,39.64,39.61,39.62,40800.0,31.6528,31.6528,31.6288,31.6368,40800.0
2013-10-18 12:25:00,39.62,39.63,39.6,39.62,24200.0,31.6368,31.6448,31.6208,31.6368,24200.0
2013-10-18 12:30:00,39.62,39.63,39.6,39.63,38400.0,31.6368,31.6448,31.6208,31.6448,38400.0
2013-10-18 12:35:00,39.63,39.65,39.6,39.62,39200.0,31.6448,31.6608,31.6208,31.6368,39200.0
2013-10-18 12:40:00,39.62,39.63,39.59,39.61,56000.0,31.6368,31.6448,31.6129,31.6288,56000.0
2013-10-18 12:45:00,39.6,39.63,39.6,39.62,25600.0,31.6208,31.6448,31.6208,31.6368,25600.0
2013-10-18 12:50:00,39.62,39.63,39.59,39.61,98400.0,31.6368,31.6448,31.6129,31.6288,98400.0
2013-10-18 12:55:00,39.61,39.63,39.59,39.6,46400.0,31.6288,31.6448,31.6129,31.6208,46400.0
2013-10-18 13:00:00,39.6,39.62,39.6,39.61,31400.0,31.6208,31.6368,31.6208,31.6288,31400.0
2013-10-18 13:05:00,39.61,39.65,39.6,39.64,46400.0,31.6288,31.6608,31.6208,31.6528,46400.0
2013-10-18 13:10:00,39.64,39.67,39.64,39.66,38400.0,31.6528,31.6767,31.6528,31.6687,38400.0
2013-10-18 13:15:00,39.66,39.67,39.65,39.66,44400.0,31.6687,31.6767,31.6608,31.6687,44400.0
2013-10-18 13:20:00,39.66,39.66,39.63,39.66,57200.0,31.6687,31.6687,31.6448,31.6687,57200.0
2013-10-18 13:25:00,39.66,39.68,39.65,39.66,41200.0,31.6687,31.6847,31.6608,31.6687,41200.0
2013-10-18 13:30:00,39.66,39.67,39.63,39.66,64000.0,31.6687,31.6767,31.6448,31.6687,64000.0
2013-10-18 13:35:00,39.66,39.69,39.65,39.68,61400.0,31.6687,31.6927,31.6608,31.6847,61400.0
2013-10-18 13:40:00,39.68,39.69,39.66,39.67,101400.0,31.6847,31.6927,31.6687,31.6767,101400.0
2013-10-18 13:45:00,39.67,39.69,39.67,39.67,49200.0,31.6767,31.6927,31.6767,31.6767,49200.0
2013-10-18 13:50:00,39.68,39.72,39.68,39.69,52600.0,31.6847,31.7167,31.6847,31.6927,52600.0
2013-10-18 13:55:00,39.7,39.72,39.69,39.71,50400.0,31.7007,31.7167,31.6927,31.7087,50400.0
2013-10-18 14:00:00,39.71,39.72,39.69,39.7,83600.0,31.7087,31.7167,31.6927,31.7007,83600.0
2013-10-18 14:05:00,39.7,39.73,39.69,39.73,56600.0,31.7007,31.7246,31.6927,31.7246,56600.0
2013-10-18 14:10:00,39.73,39.74,39.7,39.7,38600.0,31.7246,31.7326,31.7007,31.7007,38600.0
2013-10-18 14:15:00,39.7,39.72,39.68,39.71,51200.0,31.7007,31.7167,31.6847,31.7087,51200.0
2013-10-18 14:20:00,39.71,39.73,39.71,39.71,84400.0,31.7087,31.7246,31.7087,31.7087,84400.0
2013-10-18 14:25:00,39.71,39.71,39.67,39.67,60400.0,31.7087,31.7087,31.6767,31.6767,60400.0
2013-10-18 14:30:00,39.67,39.68,39.65,39.67,67400.0,31.6767,31.6847,31.6608,31.6767,67400.0
2013-10-18 14:35:00,39.67,39.7,39.66,39.67,130200.0,31.6767,31.7007,31.6687,31.6767,130200.0
2013-10-18 14:40:00,39.66,39.7,39.66,39.7,46200.0,31.6687,31.7007,31.6687,31.7007,46200.0
2013-10-18 14:45:00,39.7,39.7,39.68,39.68,51000.0,31.7007,31.7007,31.6847,31.6847,51000.0
2013-10-18 14:50:00,39.68,39.68,39.63,39.63,51800.0,31.6847,31.6847,31.6448,31.6448,51800.0
2013-10-18 14:55:00,39.63,39.64,39.62,39.63,50000.0,31.6448,31.6528,31.6368,31.6448,50000.0
2013-10-18 15:00:00,39.63,39.65,39.62,39.62,93400.0,31.6448,31.6608,31.6368,31.6368,93400.0
2013-10-18 15:05:00,39.63,39.65,39.62,39.63,210000.0,31.6448,31.6608,31.6368,31.6448,210000.0
2013-10-18 15:10:00,39.63,39.65,39.58,39.59,122400.0,31.6448,31.6608,31.6049,31.6129,122400.0
2013-10-18 15:15:00,39.59,39.6,39.55,39.59,436800.0,31.6129,31.6208,31.5809,31.6129,436800.0
2013-10-18 15:20:00,39.6,39.6,39.58,39.6,108600.0,31.6208,31.6208,31.6049,31.6208,108600.0
2013-10-18 15:25:00,39.6,39.66,39.59,39.63,158200.0,31.6208,31.6687,31.6129,31.6448,158200.0
2013-10-18 15:30:00,39.63,39.68,39.63,39.63,128000.0,31.6448,31.6847,31.6448,31.6448,128000.0
2013-10-18 15:35:00,39.63,39.63,39.58,39.58,96000.0,31.6448,31.6448,31.6049,31.6049,96000.0
2013-10-18 15:40:00,39.59,39.6,39.56,39.58,182400.0,31.6129,31.6208,31.5889,31.6049,182400.0
2013-10-18 15:45:00,39.58,39.62,39.57,39.61,159000.0,31.6049,31.6368,31.5969,31.6288,159000.0
2013-10-18 15:50:00,39.6,39.65,39.6,39.64,203800.0,31.6208,31.6608,31.6208,31.6528,203800.0
2013-10-18 15:55:00,39.64,39.67,39.63,39.66,236600.0,31.6528,31.6767,31.6448,31.6687,236600.0
2013-10-21 09:30:00,39.56,39.56,39.34,39.46,464800.0,31.5889,31.5889,31.4132,31.509,464800.0
2013-10-21 09:35:00,39.47,39.58,39.39,39.55,246000.0,31.517,31.6049,31.4532,31.5809,246000.0
2013-10-21 09:40:00,39.56,39.62,39.49,39.62,84800.0,31.5889,31.6368,31.533,31.6368,84800.0
2013-10-21 09:45:00,39.62,39.64,39.6,39.61,95800.0,31.6368,31.6528,31.6208,31.6288,95800.0
2013-10-21 09:50:00,39.61,39.67,39.6,39.66,87000.0,31.6288,31.6767,31.6208,31.6687,87000.0
2013-10-21 09:55:00,39.66,39.79,39.66,39.78,127400.0,31.6687,31.7726,31.6687,31.7646,127400.0
2013-10-21 10:00:00,39.78,39.88,39.76,39.87,141000.0,31.7646,31.8444,31.7486,31.8364,141000.0
2013-10-21 10:05:00,39.86,39.9,39.84,39.88,93400.0,31.8284,31.8604,31.8125,31.8444,93400.0
2013-10-21 10:10:00,39.88,39.93,39.88,39.88,148200.0,31.8444,31.8843,31.8444,31.8444,148200.0
2013-10-21 10:15:00,39.88,39.9,39.84,39.88,94200.0,31.8444,31.8604,31.8125,31.8444,94200.0
2013-10-21 10:20:00,39.88,39.92,39.88,39.9,85600.0,31.8444,31.8764,31.8444,31.8604,85600.0
2013-10-21 10:25:00,39.9,39.95,39.9,39.92,111400.0,31.8604,31.9003,31.8604,31.8764,111400.0
2013-10-21 10:30:00,39.92,39.92,39.88,39.92,83600.0,31.8764,31.8764,31.8444,31.8764,83600.0
2013-10-21 10:35:00,39.92,39.92,39.8,39.8,100200.0,31.8764,31.8764,31.7805,31.7805,100200.0
2013-10-21 10:40:00,39.81,39.85,39.79,39.84,138200.0,31.7885,31.8205,31.7726,31.8125,138200.0
2013-10-21 10:45:00,39.84,39.9,39.83,39.89,88200.0,31.8125,31.8604,31.8045,31.8524,88200.0
2013-10-21 10:50:00,39.9,39.91,39.83,39.84,103600.0,31.8604,31.8684,31.8045,31.8125,103600.0
2013-10-21 10:55:00,39.84,39.91,39.84,39.87,53400.0,31.8125,31.8684,31.8125,31.8364,53400.0
2013-10-21 11:00:00,39.88,39.94,39.88,39.92,77200.0,31.8444,31.8923,31.8444,31.8764,77200.0
2013-10-21 11:05:00,39.92,39.93,39.9,39.91,47200.0,31.8764,31.8843,31.8604,31.8684,47200.0
2013-10-21 11:10:00,39.92,39.94,39.91,39.94,31400.0,31.8764,31.8923,31.8684,31.8923,31400.0
2013-10-21 11:15:00,39.94,39.96,39.91,39.91,77600.0,31.8923,31.9083,31.8684,31.8684,77600.0
2013-10-21 11:20:00,39.91,39.93,39.85,39.86,72600.0,31.8684,31.8843,31.8205,31.8284,72600.0
2013-10-21 11:25:00,39.86,39.87,39.84,39.85,60200.0,31.8284,31.8364,31.8125,31.8205,60200.0
2013-10-21 11:30:00,39.85,39.88,39.85,39.87,52000.0,31.8205,31.8444,31.8205,31.8364,52000.0
2013-10-21 11:35:00,39.88,39.9,39.85,39.87,24400.0,31.8444,31.8604,31.8205,31.8364,24400.0
2013-10-21 11:40:00,39.87,39.88,39.85,39.85,35000.0,31.8364,31.8444,31.8205,31.8205,35000.0
2013-10-21 11:45:00,39.85,39.86,39.82,39.82,71200.0,31.8205,31.8284,31.7965,31.7965,71200.0
2013-10-21 11:50:00,39.82,39.84,39.8,39.81,68400.0,31.7965,31.8125,31.7805,31.7885,68400.0
2013-10-21 11:55:00,39.81,39.83,39.8,39.82,83400.0,31.7885,31.8045,31.7805,31.7965,83400.0
2013-10-21 12:00:00,39.82,39.83,39.79,39.79,40800.0,31.7965,31.8045,31.7726,31.7726,40800.0
2013-10-21 12:05:00,39.8,39.81,39.79,39.8,39800.0,31.7805,31.7885,31.7726,31.7805,39800.0
2013-10-21 12:10:00,39.8,39.83,39.8,39.82,56200.0,31.7805,31.8045,31.7805,31.7965,56200.0
2013-10-21 12:15:00,39.82,39.83,39.81,39.83,37200.0,31.7965,31.8045,31.7885,31.8045,37200.0
2013-10-21 12:20:00,39.83,39.83,39.81,39.82,31600.0,31.8045,31.8045,31.7885,31.7965,31600.0
2013-10-21 12:25:00,39.82,39.82,39.81,39.81,22400.0,31.7965,31.7965,31.7885,31.7885,22400.0
2013-10-21 12:30:00,39.81,39.81,39.78,39.8,64000.0,31.7885,31.7885,31.7646,31.7805,64000.0
2013-10-21 12:35:00,39.8,39.83,39.8,39.83,47400.0,31.7805,31.8045,31.7805,31.8045,47400.0
2013-10-21 12:40:00,39.83,39.83,39.78,39.79,52400.0,31.8045,31.8045,31.7646,31.7726,52400.0
2013-10-21 12:45:00,39.79,39.8,39.77,39.79,23800.0,31.7726,31.7805,31.7566,31.7726,23800.0
2013-10-21 12:50:00,39.79,39.82,39.79,39.82,28200.0,31.7726,31.7965,31.7726,31.7965,28200.0
2013-10-21 12:55:00,39.82,39.83,39.81,39.83,32400.0,31.7965,31.8045,31.7885,31.8045,32400.0
2013-10-21 13:00:00,39.82,39.82,39.8,39.8,70800.0,31.7965,31.7965,31.7805,31.7805,70800.0
2013-10-21 13:05:00,39.81,39.81,39.79,39.79,24800.0,31.7885,31.7885,31.7726,31.7726,24800.0
2013-10-21 13:10:00,39.79,39.82,39.79,39.81,8400.0,31.7726,31.7965,31.7726,31.7885,8400.0
2013-10-21 13:15:00,39.82,39.83,39.8,39.81,25400.0,31.7965,31.8045,31.7805,31.7885,25400.0
2013-10-21 13:20:00,39.8,39.81,39.79,39.8,33400.0,31.7805,31.7885,31.7726,31.7805,33400.0
2013-10-21 13:25:00,39.8,39.8,39.77,39.79,19400.0,31.7805,31.7805,31.7566,31.7726,19400.0
2013-10-21 13:30:00,39.78,39.8,39.78,39.8,24400.0,31.7646,31.7805,31.7646,31.7805,24400.0
2013-10-21 13:35:00,39.79,39.81,39.78,39.8,37800.0,31.7726,31.7885,31.7646,31.7805,37800.0
2013-10-21 13:40:00,39.8,39.8,39.78,39.78,30200.0,31.7805,31.7805,31.7646,31.7646,30200.0
2013-10-21 13:45:00,39.78,39.8,39.78,39.8,21400.0,31.7646,31.7805,31.7646,31.7805,21400.0
2013-10-21 13:50:00,39.79,39.83,39.79,39.82,26000.0,31.7726,31.8045,31.7726,31.7965,26000.0
2013-10-21 13:55:00,39.83,39.83,39.81,39.82,39600.0,31.8045,31.8045,31.7885,31.7965,39600.0
2013-10-21 14:00:00,39.81,39.81,39.77,39.77,106600.0,31.7885,31.7885,31.7566,31.7566,106600.0
2013-10-21 14:05:00,39.78,39.78,39.77,39.77,37400.0,31.7646,31.7646,31.7566,31.7566,37400.0
2013-10-21 14:10:00,39.77,39.81,39.77,39.8,43600.0,31.7566,31.7885,31.7566,31.7805,43600.0
2013-10-21 14:15:00,39.8,39.8,39.77,39.79,29800.0,31.7805,31.7805,31.7566,31.7726,29800.0
2013-10-21 14:20:00,39.79,39.79,39.72,39.76,88200.0,31.7726,31.7726,31.7167,31.7486,88200.0
2013-10-21 14:25:00,39.75,39.76,39.66,39.69,214600.0,31.7406,31.7486,31.6687,31.6927,214600.0
2013-10-21 14:30:00,39.69,39.72,39.68,39.72,61400.0,31.6927,31.7167,31.6847,31.7167,61400.0
2013-10-21 14:35:00,39.72,39.72,39.68,39.7,38200.0,31.7167,31.7167,31.6847,31.7007,38200.0
2013-10-21 14:40:00,39.7,39.71,39.68,39.7,25200.0,31.7007,31.7087,31.6847,31.7007,25200.0
2013-10-21 14:45:00,39.7,39.7,39.68,39.69,43800.0,31.7007,31.7007,31.6847,31.6927,43800.0
2013-10-21 14:50:00,39.68,39.69,39.66,39.67,78000.0,31.6847,31.6927,31.6687,31.6767,78000.0
2013-10-21 14:55:00,39.67,39.67,39.65,39.65,73400.0,31.6767,31.6767,31.6608,31.6608,73400.0
2013-10-21 15:00:00,39.65,39.66,39.63,39.66,138400.0,31.6608,31.6687,31.6448,31.6687,138400.0
2013-10-21 15:05:00,39.66,39.7,39.65,39.7,54400.0,31.6687,31.7007,31.6608,31.7007,54400.0
2013-10-21 15:10:00,39.7,39.71,39.69,39.71,39400.0,31.7007,31.7087,31.6927,31.7087,39400.0
2013-10-21 15:15:00,39.71,39.74,39.7,39.73,133400.0,31.7087,31.7326,31.7007,31.7246,133400.0
2013-10-21 15:20:00,39.74,39.74,39.72,39.73,47000.0,31.7326,31.7326,31.7167,31.7246,47000.0
2013-10-21 15:25:00,39.73,39.73,39.69,39.71,70800.0,31.7246,31.7246,31.6927,31.7087,70800.0
2013-10-21 15:30:00,39.71,39.72,39.69,39.72,81800.0,31.7087,31.7167,31.6927,31.7167,81800.0
2013-10-21 15:35:00,39.72,39.74,39.71,39.74,65800.0,31.7167,31.7326,31.7087,31.7326,65800.0
2013-10-21 15:40:00,39.74,39.76,39.74,39.74,112800.0,31.7326,31.7486,31.7326,31.7326,112800.0
2013-10-21 15:45:00,39.74,39.75,39.72,39.73,123800.0,31.7326,31.7406,31.7167,31.7246,123800.0
2013-10-21 15:50:00,39.73,39.77,39.73,39.77,159000.0,31.7246,31.7566,31.7246,31.7566,159000.0
2013-10-21 15:55:00,39.77,39.77,39.72,39.73,390800.0,31.7566,31.7566,31.7167,31.7246,390800.0
2013-10-22 09:30:00,39.95,39.97,39.8,39.9,207200.0,31.9003,31.9163,31.7805,31.8604,207200.0
2013-10-22 09:35:00,39.9,39.95,39.88,39.94,128200.0,31.8604,31.9003,31.8444,31.8923,128200.0
2013-10-22 09:40:00,39.94,39.99,39.92,39.97,196600.0,31.8923,31.9323,31.8764,31.9163,196600.0
2013-10-22 09:45:00,39.97,40.08,39.96,40.02,277000.0,31.9163,32.0041,31.9083,31.9562,277000.0
2013-10-22 09:50:00,40.02,40.03,39.97,40.01,143400.0,31.9562,31.9642,31.9163,31.9482,143400.0
2013-10-22 09:55:00,40.01,40.02,39.95,39.98,134800.0,31.9482,31.9562,31.9003,31.9243,134800.0
2013-10-22 10:00:00,39.98,40.02,39.96,39.99,124200.0,31.9243,31.9562,31.9083,31.9323,124200.0
2013-10-22 10:05:00,40.01,40.07,39.99,40.06,125800.0,31.9482,31.9961,31.9323,31.9881,125800.0
2013-10-22 10:10:00,40.05,40.11,40.04,40.1,106400.0,31.9802,32.0281,31.9722,32.0201,106400.0
2013-10-22 10:15:00,40.1,40.15,40.09,40.15,134200.0,32.0201,32.06,32.0121,32.06,134200.0
2013-10-22 10:20:00,40.15,40.18,40.13,40.13,104200.0,32.06,32.084,32.044,32.044,104200.0
2013-10-22 10:25:00,40.13,40.17,40.13,40.17,193400.0,32.044,32.076,32.044,32.076,193400.0
2013-10-22 10:30:00,40.17,40.17,40.08,40.09,71600.0,32.076,32.076,32.0041,32.0121,71600.0
2013-10-22 10:35:00,40.08,40.1,40.06,40.07,91200.0,32.0041,32.0201,31.9881,31.9961,91200.0
2013-10-22 10:40:00,40.07,40.09,39.99,39.99,101200.0,31.9961,32.0121,31.9323,31.9323,101200.0
2013-10-22 10:45:00,39.99,39.99,39.92,39.94,162000.0,31.9323,31.9323,31.8764,31.8923,162000.0
2013-10-22 10:50:00,39.94,39.98,39.9,39.9,174400.0,31.8923,31.9243,31.8604,31.8604,174400.0
2013-10-22 10:55:00,39.91,40.07,39.88,40.07,237400.0,31.8684,31.9961,31.8444,31.9961,237400.0
2013-10-22 11:00:00,40.07,40.11,40.04,40.1,84600.0,31.9961,32.0281,31.9722,32.0201,84600.0
2013-10-22 11:05:00,40.1,40.17,40.08,40.11,70400.0,32.0201,32.076,32.0041,32.0281,70400.0
2013-10-22 11:10:00,40.11,40.15,40.04,40.07,63800.0,32.0281,32.06,31.9722,31.9961,63800.0
2013-10-22 11:15:00,40.07,40.13,40.04,40.12,51600.0,31.9961,32.044,31.9722,32.0361,51600.0
2013-10-22 11:20:00,40.12,40.12,40.05,40.05,84000.0,32.0361,32.0361,31.9802,31.9802,84000.0
2013-10-22 11:25:00,40.06,40.12,40.05,40.12,50800.0,31.9881,32.0361,31.9802,32.0361,50800.0
2013-10-22 11:30:00,40.11,40.15,40.1,40.14,73200.0,32.0281,32.06,32.0201,32.052,73200.0
2013-10-22 11:35:00,40.13,40.19,40.13,40.17,78800.0,32.044,32.092,32.044,32.076,78800.0
2013-10-22 11:40:00,40.17,40.21,40.16,40.19,66600.0,32.076,32.1079,32.068,32.092,66600.0
2013-10-22 11:45:00,40.2,40.22,40.18,40.22,52400.0,32.0999,32.1159,32.084,32.1159,52400.0
2013-10-22 11:50:00,40.21,40.24,40.21,40.24,44800.0,32.1079,32.1319,32.1079,32.1319,44800.0
2013-10-22 11:55:00,40.24,40.27,40.23,40.27,85600.0,32.1319,32.1558,32.1239,32.1558,85600.0
2013-10-22 12:00:00,40.27,40.28,40.21,40.24,50000.0,32.1558,32.1638,32.1079,32.1319,50000.0
2013-10-22 12:05:00,40.24,40.3,40.24,40.3,91400.0,32.1319,32.1798,32.1319,32.1798,91400.0
2013-10-22 12:10:00,40.31,40.32,40.21,40.21,63600.0,32.1878,32.1958,32.1079,32.1079,63600.0
2013-10-22 12:15:00,40.21,40.24,40.2,40.23,64000.0,32.1079,32.1319,32.0999,32.1239,64000.0
2013-10-22 12:20:00,40.22,40.24,40.2,40.24,49400.0,32.1159,32.1319,32.0999,32.1319,49400.0
2013-10-22 12:25:00,40.24,40.27,40.23,40.25,67200.0,32.1319,32.1558,32.1239,32.1399,67200.0
2013-10-22 12:30:00,40.25,40.25,40.18,40.21,33800.0,32.1399,32.1399,32.084,32.1079,33800.0
2013-10-22 12:35:00,40.21,40.22,40.16,40.17,29800.0,32.1079,32.1159,32.068,32.076,29800.0
2013-10-22 12:40:00,40.16,40.19,40.15,40.17,62800.0,32.068,32.092,32.06,32.076,62800.0
2013-10-22 12:45:00,40.16,40.21,40.15,40.2,56400.0,32.068,32.1079,32.06,32.0999,56400.0
2013-10-22 12:50:00,40.2,40.25,40.2,40.24,23800.0,32.0999,32.1399,32.0999,32.1319,23800.0
2013-10-22 12:55:00,40.24,40.25,40.23,40.24,20000.0,32.1319,32.1399,32.1239,32.1319,20000.0
2013-10-22 13:00:00,40.24,40.3,40.22,40.3,53000.0,32.1319,32.1798,32.1159,32.1798,53000.0
2013-10-22 13:05:00,40.31,40.35,40.3,40.34,82800.0,32.1878,32.2197,32.1798,32.2117,82800.0
2013-10-22 13:10:00,40.34,40.35,40.32,40.32,61600.0,32.2117,32.2197,32.1958,32.1958,61600.0
2013-10-22 13:15:00,40.32,40.34,40.32,40.34,58600.0,32.1958,32.2117,32.1958,32.2117,58600.0
2013-10-22 13:20:00,40.35,40.37,40.32,40.32,62600.0,32.2197,32.2357,32.1958,32.1958,62600.0
2013-10-22 13:25:00,40.32,40.33,40.28,40.28,39800.0,32.1958,32.2037,32.1638,32.1638,39800.0
2013-10-22 13:30:00,40.28,40.3,40.26,40.3,40400.0,32.1638,32.1798,32.1479,32.1798,40400.0
2013-10-22 13:35:00,40.3,40.34,40.3,40.34,38800.0,32.1798,32.2117,32.1798,32.2117,38800.0
2013-10-22 13:40:00,40.34,40.35,40.33,40.34,67000.0,32.2117,32.2197,32.2037,32.2117,67000.0
2013-10-22 13:45:00,40.34,40.36,40.31,40.35,55600.0,32.2117,32.2277,32.1878,32.2197,55600.0
2013-10-22 13:50:00,40.35,40.4,40.35,40.39,80000.0,32.2197,32.2596,32.2197,32.2517,80000.0
2013-10-22 13:55:00,40.4,40.43,40.39,40.4,83800.0,32.2596,32.2836,32.2517,32.2596,83800.0
2013-10-22 14:00:00,40.4,40.41,40.37,40.41,57600.0,32.2596,32.2676,32.2357,32.2676,57600.0
2013-10-22 14:05:00,40.41,40.41,40.34,40.34,80400.0,32.2676,32.2676,32.2117,32.2117,80400.0
2013-10-22 14:10:00,40.34,40.39,40.34,40.37,41600.0,32.2117,32.2517,32.2117,32.2357,41600.0
2013-10-22 14:15:00,40.36,40.38,40.35,40.37,55600.0,32.2277,32.2437,32.2197,32.2357,55600.0
2013-10-22 14:20:00,40.37,40.38,40.36,40.38,96200.0,32.2357,32.2437,32.2277,32.2437,96200.0
2013-10-22 14:25:00,40.38,40.38,40.34,40.36,86800.0,32.2437,32.2437,32.2117,32.2277,86800.0
2013-10-22 14:30:00,40.36,40.36,40.32,40.35,94200.0,32.2277,32.2277,32.1958,32.2197,94200.0
2013-10-22 14:35:00,40.35,40.38,40.33,40.38,80400.0,32.2197,32.2437,32.2037,32.2437,80400.0
2013-10-22 14:40:00,40.38,40.39,40.37,40.38,72600.0,32.2437,32.2517,32.2357,32.2437,72600.0
2013-10-22 14:45:00,40.38,40.44,40.37,40.41,87000.0,32.2437,32.2916,32.2357,32.2676,87000.0
2013-10-22 14:50:00,40.41,40.47,40.4,40.44,126800.0,32.2676,32.3155,32.2596,32.2916,126800.0
2013-10-22 14:55:00,40.44,40.47,40.43,40.44,77600.0,32.2916,32.3155,32.2836,32.2916,77600.0
2013-10-22 15:00:00,40.44,40.47,40.44,40.46,83400.0,32.2916,32.3155,32.2916,32.3076,83400.0
2013-10-22 15:05:00,40.46,40.49,40.45,40.49,83600.0,32.3076,32.3315,32.2996,32.3315,83600.0
2013-10-22 15:10:00,40.49,40.52,40.47,40.51,141600.0,32.3315,32.3555,32.3155,32.3475,141600.0
2013-10-22 15:15:00,40.5,40.5,40.44,40.49,139600.0,32.3395,32.3395,32.2916,32.3315,139600.0
2013-10-22 15:20:00,40.49,40.52,40.46,40.52,128600.0,32.3315,32.3555,32.3076,32.3555,128600.0
2013-10-22 15:25:00,40.52,40.54,40.5,40.5,81400.0,32.3555,32.3714,32.3395,32.3395,81400.0
2013-10-22 15:30:00,40.49,40.52,40.49,40.5,132200.0,32.3315,32.3555,32.3315,32.3395,132200.0
2013-10-22 15:35:00,40.5,40.51,40.48,40.51,92400.0,32.3395,32.3475,32.3235,32.3475,92400.0
2013-10-22 15:40:00,40.51,40.52,40.5,40.52,158200.0,32.3475,32.3555,32.3395,32.3555,158200.0
2013-10-22 15:45:00,40.52,40.53,40.47,40.48,228000.0,32.3555,32.3634,32.3155,32.3235,228000.0
2013-10-22 15:50:00,40.48,40.51,40.47,40.51,266200.0,32.3235,32.3475,32.3155,32.3475,266200.0
2013-10-22 15:55:00,40.51,40.51,40.44,40.46,361600.0,32.3475,32.3475,32.2916,32.3076,361600.0
2013-10-23 09:30:00,40.23,40.27,40.05,40.18,421000.0,32.1239,32.1558,31.9802,32.084,421000.0
2013-10-23 09:35:00,40.18,40.27,40.13,40.26,143200.0,32.084,32.1558,32.044,32.1479,143200.0
2013-10-23 09:40:00,40.23,40.37,40.23,40.32,157400.0,32.1239,32.2357,32.1239,32.1958,157400.0
2013-10-23 09:45:00,40.32,40.36,40.26,40.3,147400.0,32.1958,32.2277,32.1479,32.1798,147400.0
2013-10-23 09:50:00,40.31,40.35,40.28,40.32,92200.0,32.1878,32.2197,32.1638,32.1958,92200.0
2013-10-23 09:55:00,40.32,40.34,40.22,40.24,152200.0,32.1958,32.2117,32.1159,32.1319,152200.0
2013-10-23 10:00:00,40.24,40.27,40.15,40.27,176200.0,32.1319,32.1558,32.06,32.1558,176200.0
2013-10-23 10:05:00,40.27,40.37,40.24,40.35,220600.0,32.1558,32.2357,32.1319,32.2197,220600.0
2013-10-23 10:10:00,40.34,40.42,40.3,40.4,120800.0,32.2117,32.2756,32.1798,32.2596,120800.0
2013-10-23 10:15:00,40.4,40.43,40.35,40.35,111800.0,32.2596,32.2836,32.2197,32.2197,111800.0
2013-10-23 10:20:00,40.35,40.4,40.27,40.29,92600.0,32.2197,32.2596,32.1558,32.1718,92600.0
2013-10-23 10:25:00,40.29,40.31,40.24,40.27,70800.0,32.1718,32.1878,32.1319,32.1558,70800.0
2013-10-23 10:30:00,40.26,40.31,40.22,40.31,72200.0,32.1479,32.1878,32.1159,32.1878,72200.0
2013-10-23 10:35:00,40.32,40.33,40.26,40.29,59400.0,32.1958,32.2037,32.1479,32.1718,59400.0
2013-10-23 10:40:00,40.29,40.33,40.26,40.31,63400.0,32.1718,32.2037,32.1479,32.1878,63400.0
2013-10-23 10:45:00,40.3,40.3,40.13,40.16,136800.0,32.1798,32.1798,32.044,32.068,136800.0
2013-10-23 10:50:00,40.16,40.16,40.08,40.1,145600.0,32.068,32.068,32.0041,32.0201,145600.0
2013-10-23 10:55:00,40.1,40.16,40.09,40.15,62200.0,32.0201,32.068,32.0121,32.06,62200.0
2013-10-23 11:00:00,40.15,40.3,40.15,40.29,68600.0,32.06,32.1798,32.06,32.1718,68600.0
2013-10-23 11:05:00,40.3,40.3,40.19,40.19,43800.0,32.1798,32.1798,32.092,32.092,43800.0
2013-10-23 11:10:00,40.19,40.19,40.14,40.15,55000.0,32.092,32.092,32.052,32.06,55000.0
2013-10-23 11:15:00,40.13,40.14,40.05,40.06,107800.0,32.044,32.052,31.9802,31.9881,107800.0
2013-10-23 11:20:00,40.05,40.13,40.02,40.1,107000.0,31.9802,32.044,31.9562,32.0201,107000.0
2013-10-23 11:25:00,40.1,40.13,40.06,40.07,83200.0,32.0201,32.044,31.9881,31.9961,83200.0
2013-10-23 11:30:00,40.08,40.13,40.04,40.09,91200.0,32.0041,32.044,31.9722,32.0121,91200.0
2013-10-23 11:35:00,40.08,40.1,40.05,40.06,61000.0,32.0041,32.0201,31.9802,31.9881,61000.0
2013-10-23 11:40:00,40.06,40.13,40.05,40.08,51400.0,31.9881,32.044,31.9802,32.0041,51400.0
2013-10-23 11:45:00,40.09,40.12,40.09,40.11,52200.0,32.0121,32.0361,32.0121,32.0281,52200.0
2013-10-23 11:50:00,40.1,40.12,40.03,40.04,52800.0,32.0201,32.0361,31.9642,31.9722,52800.0
2013-10-23 11:55:00,40.04,40.07,40.04,40.06,45400.0,31.9722,31.9961,31.9722,31.9881,45400.0
2013-10-23 12:00:00,40.06,40.09,40.06,40.06,34600.0,31.9881,32.0121,31.9881,31.9881,34600.0
2013-10-23 12:05:00,40.06,40.06,40.05,40.05,50600.0,31.9881,31.9881,31.9802,31.9802,50600.0
2013-10-23 12:10:00,40.05,40.06,40.03,40.04,60200.0,31.9802,31.9881,31.9642,31.9722,60200.0
2013-10-23 12:15:00,40.04,40.06,40.01,40.02,58600.0,31.9722,31.9881,31.9482,31.9562,58600.0
2013-10-23 12:20:00,40.01,40.04,39.99,40.02,218600.0,31.9482,31.9722,31.9323,31.9562,218600.0
2013-10-23 12:25:00,40.02,40.06,40.02,40.04,52600.0,31.9562,31.9881,31.9562,31.9722,52600.0
2013-10-23 12:30:00,40.04,40.06,40.02,40.05,34800.0,31.9722,31.9881,31.9562,31.9802,34800.0
2013-10-23 12:35:00,40.04,40.09,40.03,40.08,44000.0,31.9722,32.0121,31.9642,32.0041,44000.0
2013-10-23 12:40:00,40.08,40.08,40.02,40.05,48000.0,32.0041,32.0041,31.9562,31.9802,48000.0
2013-10-23 12:45:00,40.05,40.13,40.05,40.13,65600.0,31.9802,32.044,31.9802,32.044,65600.0
2013-10-23 12:50:00,40.13,40.14,40.09,40.1,40600.0,32.044,32.052,32.0121,32.0201,40600.0
2013-10-23 12:55:00,40.1,40.16,40.09,40.14,33800.0,32.0201,32.068,32.0121,32.052,33800.0
2013-10-23 13:00:00,40.14,40.15,40.11,40.13,17800.0,32.052,32.06,32.0281,32.044,17800.0
2013-10-23 13:05:00,40.13,40.17,40.13,40.13,33800.0,32.044,32.076,32.044,32.044,33800.0
2013-10-23 13:10:00,40.13,40.15,40.09,40.09,30400.0,32.044,32.06,32.0121,32.0121,30400.0
2013-10-23 13:15:00,40.09,40.13,40.09,40.13,18200.0,32.0121,32.044,32.0121,32.044,18200.0
2013-10-23 13:20:00,40.13,40.13,40.1,40.12,64600.0,32.044,32.044,32.0201,32.0361,64600.0
2013-10-23 13:25:00,40.12,40.12,40.1,40.11,69000.0,32.0361,32.0361,32.0201,32.0281,69000.0
2013-10-23 13:30:00,40.12,40.12,40.07,40.08,59000.0,32.0361,32.0361,31.9961,32.0041,59000.0
2013-10-23 13:35:00,40.07,40.09,40.04,40.04,71200.0,31.9961,32.0121,31.9722,31.9722,71200.0
2013-10-23 13:40:00,40.03,40.03,40.0,40.0,51400.0,31.9642,31.9642,31.9402,31.9402,51400.0
2013-10-23 13:45:00,40.01,40.05,40.01,40.03,74400.0,31.9482,31.9802,31.9482,31.9642,74400.0
2013-10-23 13:50:00,40.03,40.08,40.02,40.06,45800.0,31.9642,32.0041,31.9562,31.9881,45800.0
2013-10-23 13:55:00,40.06,40.07,40.02,40.02,57000.0,31.9881,31.9961,31.9562,31.9562,57000.0
2013-10-23 14:00:00,40.02,40.03,40.01,40.02,48800.0,31.9562,31.9642,31.9482,31.9562,48800.0
2013-10-23 14:05:00,40.02,40.04,39.99,40.0,51200.0,31.9562,31.9722,31.9323,31.9402,51200.0
2013-10-23 14:10:00,40.0,40.05,39.99,40.04,102800.0,31.9402,31.9802,31.9323,31.9722,102800.0
2013-10-23 14:15:00,40.05,40.12,40.05,40.08,114000.0,31.9802,32.0361,31.9802,32.0041,114000.0
2013-10-23 14:20:00,40.08,40.1,40.05,40.07,65000.0,32.0041,32.0201,31.9802,31.9961,65000.0
2013-10-23 14:25:00,40.06,40.1,40.06,40.09,44800.0,31.9881,32.0201,31.9881,32.0121,44800.0
2013-10-23 14:30:00,40.09,40.15,40.09,40.13,77800.0,32.0121,32.06,32.0121,32.044,77800.0
2013-10-23 14:35:00,40.13,40.13,40.07,40.1,57400.0,32.044,32.044,31.9961,32.0201,57400.0
2013-10-23 14:40:00,40.1,40.17,40.09,40.15,50600.0,32.0201,32.076,32.0121,32.06,50600.0
2013-10-23 14:45:00,40.15,40.18,40.13,40.17,64200.0,32.06,32.084,32.044,32.076,64200.0
2013-10-23 14:50:00,40.17,40.18,40.12,40.12,41800.0,32.076,32.084,32.0361,32.0361,41800.0
2013-10-23 14:55:00,40.12,40.15,40.11,40.13,43800.0,32.0361,32.06,32.0281,32.044,43800.0
2013-10-23 15:00:00,40.13,40.15,40.11,40.11,86400.0,32.044,32.06,32.0281,32.0281,86400.0
2013-10-23 15:05:00,40.11,40.12,40.07,40.08,119800.0,32.0281,32.0361,31.9961,32.0041,119800.0
2013-10-23 15:10:00,40.07,40.09,40.04,40.05,106200.0,31.9961,32.0121,31.9722,31.9802,106200.0
2013-10-23 15:15:00,40.05,40.06,40.02,40.02,106200.0,31.9802,31.9881,31.9562,31.9562,106200.0
2013-10-23 15:20:00,40.02,40.02,39.98,39.99,140800.0,31.9562,31.9562,31.9243,31.9323,140800.0
2013-10-23 15:25:00,39.99,40.0,39.95,39.95,148400.0,31.9323,31.9402,31.9003,31.9003,148400.0
2013-10-23 15:30:00,39.95,40.01,39.95,40.01,142400.0,31.9003,31.9482,31.9003,31.9482,142400.0
2013-10-23 15:35:00,40.0,40.05,40.0,40.0,142200.0,31.9402,31.9802,31.9402,31.9402,142200.0
2013-10-23 15:40:00,40.0,40.04,39.99,40.04,129800.0,31.9402,31.9722,31.9323,31.9722,129800.0
2013-10-23 15:45:00,40.04,40.06,40.01,40.02,198000.0,31.9722,31.9881,31.9482,31.9562,198000.0
2013-10-23 15:50:00,40.02,40.03,40.01,40.02,195000.0,31.9562,31.9642,31.9482,31.9562,195000.0
2013-10-23 15:55:00,40.02,40.03,39.98,40.02,393800.0,31.9562,31.9642,31.9243,31.9562,393800.0
2013-10-24 09:30:00,39.68,39.72,39.45,39.51,826000.0,31.6847,31.7167,31.5011,31.549,826000.0
2013-10-24 09:35:00,39.51,39.54,39.26,39.28,547400.0,31.549,31.5729,31.3493,31.3653,547400.0
2013-10-24 09:40:00,39.28,39.45,39.26,39.37,344000.0,31.3653,31.5011,31.3493,31.4372,344000.0
2013-10-24 09:45:00,39.38,39.38,39.27,39.29,411200.0,31.4452,31.4452,31.3573,31.3733,411200.0
2013-10-24 09:50:00,39.3,39.41,39.27,39.31,233200.0,31.3813,31.4691,31.3573,31.3893,233200.0
2013-10-24 09:55:00,39.32,39.41,39.31,39.37,270400.0,31.3973,31.4691,31.3893,31.4372,270400.0
2013-10-24 10:00:00,39.37,39.42,39.35,39.35,206000.0,31.4372,31.4771,31.4212,31.4212,206000.0
2013-10-24 10:05:00,39.35,39.45,39.31,39.45,195400.0,31.4212,31.5011,31.3893,31.5011,195400.0
2013-10-24 10:10:00,39.44,39.58,39.43,39.57,182200.0,31.4931,31.6049,31.4851,31.5969,182200.0
2013-10-24 10:15:00,39.56,39.63,39.55,39.63,175400.0,31.5889,31.6448,31.5809,31.6448,175400.0
2013-10-24 10:20:00,39.63,39.72,39.6,39.63,165600.0,31.6448,31.7167,31.6208,31.6448,165600.0
2013-10-24 10:25:00,39.64,39.65,39.58,39.6,148400.0,31.6528,31.6608,31.6049,31.6208,148400.0
2013-10-24 10:30:00,39.6,39.62,39.44,39.47,259200.0,31.6208,31.6368,31.4931,31.517,259200.0
2013-10-24 10:35:00,39.48,39.57,39.47,39.53,133200.0,31.525,31.5969,31.517,31.5649,133200.0
2013-10-24 10:40:00,39.53,39.55,39.49,39.54,98800.0,31.5649,31.5809,31.533,31.5729,98800.0
2013-10-24 10:45:00,39.54,39.6,39.52,39.58,98000.0,31.5729,31.6208,31.557,31.6049,98000.0
2013-10-24 10:50:00,39.57,39.57,39.46,39.47,127800.0,31.5969,31.5969,31.509,31.517,127800.0
2013-10-24 10:55:00,39.47,39.52,39.47,39.52,89400.0,31.517,31.557,31.517,31.557,89400.0
2013-10-24 11:00:00,39.52,39.55,39.49,39.51,103400.0,31.557,31.5809,31.533,31.549,103400.0
2013-10-24 11:05:00,39.52,39.54,39.5,39.53,102600.0,31.557,31.5729,31.541,31.5649,102600.0
2013-10-24 11:10:00,39.54,39.54,39.51,39.51,127600.0,31.5729,31.5729,31.549,31.549,127600.0
2013-10-24 11:15:00,39.51,39.52,39.49,39.49,95000.0,31.549,31.557,31.533,31.533,95000.0
2013-10-24 11:20:00,39.49,39.52,39.46,39.48,129600.0,31.533,31.557,31.509,31.525,129600.0
2013-10-24 11:25:00,39.49,39.52,39.48,39.49,116800.0,31.533,31.557,31.525,31.533,116800.0
2013-10-24 11:30:00,39.49,39.49,39.43,39.43,97400.0,31.533,31.533,31.4851,31.4851,97400.0
2013-10-24 11:35:00,39.44,39.44,39.43,39.44,64600.0,31.4931,31.4931,31.4851,31.4931,64600.0
2013-10-24 11:40:00,39.44,39.44,39.43,39.43,62600.0,31.4931,31.4931,31.4851,31.4851,62600.0
2013-10-24 11:45:00,39.43,39.45,39.42,39.43,114400.0,31.4851,31.5011,31.4771,31.4851,114400.0
2013-10-24 11:50:00,39.43,39.44,39.41,39.41,99400.0,31.4851,31.4931,31.4691,31.4691,99400.0
2013-10-24 11:55:00,39.41,39.43,39.41,39.42,61400.0,31.4691,31.4851,31.4691,31.4771,61400.0
2013-10-24 12:00:00,39.42,39.42,39.38,39.39,112400.0,31.4771,31.4771,31.4452,31.4532,112400.0
2013-10-24 12:05:00,39.4,39.42,39.39,39.41,95400.0,31.4611,31.4771,31.4532,31.4691,95400.0
2013-10-24 12:10:00,39.41,39.43,39.4,39.43,71200.0,31.4691,31.4851,31.4611,31.4851,71200.0
2013-10-24 12:15:00,39.42,39.46,39.41,39.43,127000.0,31.4771,31.509,31.4691,31.4851,127000.0
2013-10-24 12:20:00,39.43,39.46,39.42,39.46,71600.0,31.4851,31.509,31.4771,31.509,71600.0
2013-10-24 12:25:00,39.46,39.52,39.45,39.51,98600.0,31.509,31.557,31.5011,31.549,98600.0
2013-10-24 12:30:00,39.51,39.52,39.45,39.46,70000.0,31.549,31.557,31.5011,31.509,70000.0
2013-10-24 12:35:00,39.46,39.46,39.43,39.46,75800.0,31.509,31.509,31.4851,31.509,75800.0
2013-10-24 12:40:00,39.45,39.45,39.43,39.44,71200.0,31.5011,31.5011,31.4851,31.4931,71200.0
2013-10-24 12:45:00,39.44,39.46,39.44,39.45,80600.0,31.4931,31.509,31.4931,31.5011,80600.0
2013-10-24 12:50:00,39.46,39.47,39.46,39.47,91400.0,31.509,31.517,31.509,31.517,91400.0
2013-10-24 12:55:00,39.47,39.49,39.46,39.49,117600.0,31.517,31.533,31.509,31.533,117600.0
2013-10-24 13:00:00,39.49,39.52,39.48,39.48,83000.0,31.533,31.557,31.525,31.525,83000.0
2013-10-24 13:05:00,39.49,39.49,39.48,39.49,63200.0,31.533,31.533,31.525,31.533,63200.0
2013-10-24 13:10:00,39.49,39.51,39.48,39.5,71800.0,31.533,31.549,31.525,31.541,71800.0
2013-10-24 13:15:00,39.49,39.49,39.45,39.47,82000.0,31.533,31.533,31.5011,31.517,82000.0
2013-10-24 13:20:00,39.47,39.48,39.4,39.44,187600.0,31.517,31.525,31.4611,31.4931,187600.0
2013-10-24 13:25:00,39.44,39.46,39.44,39.45,84600.0,31.4931,31.509,31.4931,31.5011,84600.0
2013-10-24 13:30:00,39.45,39.46,39.4,39.43,176400.0,31.5011,31.509,31.4611,31.4851,176400.0
2013-10-24 13:35:00,39.43,39.45,39.43,39.43,102600.0,31.4851,31.5011,31.4851,31.4851,102600.0
2013-10-24 13:40:00,39.43,39.45,39.41,39.41,138000.0,31.4851,31.5011,31.4691,31.4691,138000.0
2013-10-24 13:45:00,39.41,39.44,39.4,39.42,100800.0,31.4691,31.4931,31.4611,31.4771,100800.0
2013-10-24 13:50:00,39.42,39.42,39.35,39.38,231000.0,31.4771,31.4771,31.4212,31.4452,231000.0
2013-10-24 13:55:00,39.38,39.41,39.38,39.4,50000.0,31.4452,31.4691,31.4452,31.4611,50000.0
2013-10-24 14:00:00,39.39,39.4,39.36,39.37,88400.0,31.4532,31.4611,31.4292,31.4372,88400.0
2013-10-24 14:05:00,39.37,39.39,39.37,39.38,76200.0,31.4372,31.4532,31.4372,31.4452,76200.0
2013-10-24 14:10:00,39.38,39.41,39.37,39.38,123800.0,31.4452,31.4691,31.4372,31.4452,123800.0
2013-10-24 14:15:00,39.38,39.39,39.37,39.37,121200.0,31.4452,31.4532,31.4372,31.4372,121200.0
2013-10-24 14:20:00,39.37,39.38,39.35,39.37,83200.0,31.4372,31.4452,31.4212,31.4372,83200.0
2013-10-24 14:25:00,39.37,39.38,39.35,39.37,124800.0,31.4372,31.4452,31.4212,31.4372,124800.0
2013-10-24 14:30:00,39.37,39.39,39.37,39.37,117200.0,31.4372,31.4532,31.4372,31.4372,117200.0
2013-10-24 14:35:00,39.37,39.44,39.37,39.44,108600.0,31.4372,31.4931,31.4372,31.4931,108600.0
2013-10-24 14:40:00,39.44,39.49,39.42,39.49,85800.0,31.4931,31.533,31.4771,31.533,85800.0
2013-10-24 14:45:00,39.49,39.52,39.46,39.52,121800.0,31.533,31.557,31.509,31.557,121800.0
2013-10-24 14:50:00,39.52,39.55,39.52,39.55,95600.0,31.557,31.5809,31.557,31.5809,95600.0
2013-10-24 14:55:00,39.55,39.59,39.55,39.58,108400.0,31.5809,31.6129,31.5809,31.6049,108400.0
2013-10-24 15:00:00,39.58,39.58,39.53,39.54,112000.0,31.6049,31.6049,31.5649,31.5729,112000.0
2013-10-24 15:05:00,39.54,39.57,39.54,39.56,110000.0,31.5729,31.5969,31.5729,31.5889,110000.0
2013-10-24 15:10:00,39.56,39.57,39.55,39.56,118400.0,31.5889,31.5969,31.5809,31.5889,118400.0
2013-10-24 15:15:00,39.56,39.56,39.52,39.52,175000.0,31.5889,31.5889,31.557,31.557,175000.0
2013-10-24 15:20:00,39.52,39.55,39.52,39.53,116000.0,31.557,31.5809,31.557,31.5649,116000.0
2013-10-24 15:25:00,39.53,39.54,39.52,39.53,89200.0,31.5649,31.5729,31.557,31.5649,89200.0
2013-10-24 15:30:00,39.54,39.55,39.5,39.5,181200.0,31.5729,31.5809,31.541,31.541,181200.0
2013-10-24 15:35:00,39.51,39.51,39.47,39.48,228600.0,31.549,31.549,31.517,31.525,228600.0
2013-10-24 15:40:00,39.47,39.48,39.41,39.44,362200.0,31.517,31.525,31.4691,31.4931,362200.0
2013-10-24 15:45:00,39.43,39.48,39.42,39.46,353400.0,31.4851,31.525,31.4771,31.509,353400.0
2013-10-24 15:50:00,39.46,39.53,39.46,39.51,486600.0,31.509,31.5649,31.509,31.549,486600.0
2013-10-24 15:55:00,39.51,39.54,39.49,39.54,575800.0,31.549,31.5729,31.533,31.5729,575800.0
2013-10-25 09:30:00,39.74,39.88,39.63,39.76,427000.0,31.7326,31.8444,31.6448,31.7486,427000.0
2013-10-25 09:35:00,39.76,39.85,39.75,39.84,133800.0,31.7486,31.8205,31.7406,31.8125,133800.0
2013-10-25 09:40:00,39.84,39.94,39.84,39.86,166000.0,31.8125,31.8923,31.8125,31.8284,166000.0
2013-10-25 09:45:00,39.85,39.9,39.81,39.9,157800.0,31.8205,31.8604,31.7885,31.8604,157800.0
2013-10-25 09:50:00,39.9,39.9,39.84,39.86,98800.0,31.8604,31.8604,31.8125,31.8284,98800.0
2013-10-25 09:55:00,39.87,39.94,39.84,39.93,174600.0,31.8364,31.8923,31.8125,31.8843,174600.0
2013-10-25 10:00:00,39.93,40.0,39.92,39.97,164600.0,31.8843,31.9402,31.8764,31.9163,164600.0
2013-10-25 10:05:00,39.97,39.99,39.92,39.94,138800.0,31.9163,31.9323,31.8764,31.8923,138800.0
2013-10-25 10:10:00,39.93,39.95,39.87,39.88,118600.0,31.8843,31.9003,31.8364,31.8444,118600.0
2013-10-25 10:15:00,39.88,39.88,39.87,39.88,73800.0,31.8444,31.8444,31.8364,31.8444,73800.0
2013-10-25 10:20:00,39.88,39.88,39.77,39.77,70800.0,31.8444,31.8444,31.7566,31.7566,70800.0
2013-10-25 10:25:00,39.77,39.8,39.76,39.77,92200.0,31.7566,31.7805,31.7486,31.7566,92200.0
2013-10-25 10:30:00,39.77,39.79,39.76,39.77,118000.0,31.7566,31.7726,31.7486,31.7566,118000.0
2013-10-25 10:35:00,39.77,39.84,39.77,39.82,91800.0,31.7566,31.8125,31.7566,31.7965,91800.0
2013-10-25 10:40:00,39.81,39.81,39.77,39.79,78200.0,31.7885,31.7885,31.7566,31.7726,78200.0
2013-10-25 10:45:00,39.79,39.82,39.76,39.81,57400.0,31.7726,31.7965,31.7486,31.7885,57400.0
2013-10-25 10:50:00,39.82,39.92,39.82,39.91,143800.0,31.7965,31.8764,31.7965,31.8684,143800.0
2013-10-25 10:55:00,39.92,39.92,39.88,39.88,63800.0,31.8764,31.8764,31.8444,31.8444,63800.0
2013-10-25 11:00:00,39.88,39.88,39.84,39.85,56200.0,31.8444,31.8444,31.8125,31.8205,56200.0
2013-10-25 11:05:00,39.85,39.9,39.8,39.8,70600.0,31.8205,31.8604,31.7805,31.7805,70600.0
2013-10-25 11:10:00,39.8,39.92,39.8,39.88,81200.0,31.7805,31.8764,31.7805,31.8444,81200.0
2013-10-25 11:15:00,39.88,39.88,39.84,39.84,68600.0,31.8444,31.8444,31.8125,31.8125,68600.0
2013-10-25 11:20:00,39.84,39.85,39.8,39.82,69000.0,31.8125,31.8205,31.7805,31.7965,69000.0
2013-10-25 11:25:00,39.82,39.85,39.8,39.85,68200.0,31.7965,31.8205,31.7805,31.8205,68200.0
2013-10-25 11:30:00,39.85,39.88,39.82,39.82,61000.0,31.8205,31.8444,31.7965,31.7965,61000.0
2013-10-25 11:35:00,39.82,39.85,39.82,39.83,36000.0,31.7965,31.8205,31.7965,31.8045,36000.0
2013-10-25 11:40:00,39.83,39.85,39.82,39.85,26600.0,31.8045,31.8205,31.7965,31.8205,26600.0
2013-10-25 11:45:00,39.84,39.85,39.81,39.81,40000.0,31.8125,31.8205,31.7885,31.7885,40000.0
2013-10-25 11:50:00,39.81,39.81,39.77,39.8,76400.0,31.7885,31.7885,31.7566,31.7805,76400.0
2013-10-25 11:55:00,39.8,39.83,39.8,39.81,44000.0,31.7805,31.8045,31.7805,31.7885,44000.0
2013-10-25 12:00:00,39.81,39.81,39.77,39.77,60800.0,31.7885,31.7885,31.7566,31.7566,60800.0
2013-10-25 12:05:00,39.77,39.83,39.77,39.82,46600.0,31.7566,31.8045,31.7566,31.7965,46600.0
2013-10-25 12:10:00,39.81,39.81,39.77,39.81,45800.0,31.7885,31.7885,31.7566,31.7885,45800.0
2013-10-25 12:15:00,39.81,39.82,39.78,39.81,56800.0,31.7885,31.7965,31.7646,31.7885,56800.0
2013-10-25 12:20:00,39.81,39.85,39.81,39.85,36000.0,31.7885,31.8205,31.7885,31.8205,36000.0
2013-10-25 12:25:00,39.85,39.88,39.84,39.88,35800.0,31.8205,31.8444,31.8125,31.8444,35800.0
2013-10-25 12:30:00,39.88,39.88,39.85,39.86,44400.0,31.8444,31.8444,31.8205,31.8284,44400.0
2013-10-25 12:35:00,39.86,39.88,39.85,39.87,35000.0,31.8284,31.8444,31.8205,31.8364,35000.0
2013-10-25 12:40:00,39.87,39.88,39.85,39.88,53400.0,31.8364,31.8444,31.8205,31.8444,53400.0
2013-10-25 12:45:00,39.87,39.93,39.87,39.92,44000.0,31.8364,31.8843,31.8364,31.8764,44000.0
2013-10-25 12:50:00,39.93,39.93,39.9,39.9,34600.0,31.8843,31.8843,31.8604,31.8604,34600.0
2013-10-25 12:55:00,39.9,39.93,39.9,39.93,37000.0,31.8604,31.8843,31.8604,31.8843,37000.0
2013-10-25 13:00:00,39.93,39.94,39.91,39.91,40000.0,31.8843,31.8923,31.8684,31.8684,40000.0
2013-10-25 13:05:00,39.91,39.92,39.86,39.86,48800.0,31.8684,31.8764,31.8284,31.8284,48800.0
2013-10-25 13:10:00,39.85,39.88,39.84,39.88,39600.0,31.8205,31.8444,31.8125,31.8444,39600.0
2013-10-25 13:15:00,39.88,39.91,39.88,39.9,42000.0,31.8444,31.8684,31.8444,31.8604,42000.0
2013-10-25 13:20:00,39.9,39.9,39.87,39.9,27400.0,31.8604,31.8604,31.8364,31.8604,27400.0
2013-10-25 13:25:00,39.89,39.91,39.89,39.9,29800.0,31.8524,31.8684,31.8524,31.8604,29800.0
2013-10-25 13:30:00,39.89,39.89,39.87,39.88,37600.0,31.8524,31.8524,31.8364,31.8444,37600.0
2013-10-25 13:35:00,39.88,39.89,39.88,39.89,20200.0,31.8444,31.8524,31.8444,31.8524,20200.0
2013-10-25 13:40:00,39.89,39.9,39.88,39.88,18200.0,31.8524,31.8604,31.8444,31.8444,18200.0
2013-10-25 13:45:00,39.88,39.88,39.85,39.86,44200.0,31.8444,31.8444,31.8205,31.8284,44200.0
2013-10-25 13:50:00,39.87,39.87,39.85,39.85,27600.0,31.8364,31.8364,31.8205,31.8205,27600.0
2013-10-25 13:55:00,39.85,39.85,39.84,39.85,37800.0,31.8205,31.8205,31.8125,31.8205,37800.0
2013-10-25 14:00:00,39.85,39.87,39.84,39.85,61000.0,31.8205,31.8364,31.8125,31.8205,61000.0
2013-10-25 14:05:00,39.85,39.88,39.84,39.87,120800.0,31.8205,31.8444,31.8125,31.8364,120800.0
2013-10-25 14:10:00,39.87,39.87,39.84,39.86,48600.0,31.8364,31.8364,31.8125,31.8284,48600.0
2013-10-25 14:15:00,39.86,39.89,39.86,39.88,53000.0,31.8284,31.8524,31.8284,31.8444,53000.0
2013-10-25 14:20:00,39.89,39.93,39.88,39.91,95800.0,31.8524,31.8843,31.8444,31.8684,95800.0
2013-10-25 14:25:00,39.91,39.96,39.91,39.94,111200.0,31.8684,31.9083,31.8684,31.8923,111200.0
2013-10-25 14:30:00,39.94,39.94,39.88,39.88,34600.0,31.8923,31.8923,31.8444,31.8444,34600.0
2013-10-25 14:35:00,39.88,39.9,39.88,39.9,46800.0,31.8444,31.8604,31.8444,31.8604,46800.0
2013-10-25 14:40:00,39.9,39.92,39.89,39.9,48600.0,31.8604,31.8764,31.8524,31.8604,48600.0
2013-10-25 14:45:00,39.89,39.91,39.89,39.9,22600.0,31.8524,31.8684,31.8524,31.8604,22600.0
2013-10-25 14:50:00,39.91,39.91,39.87,39.88,39200.0,31.8684,31.8684,31.8364,31.8444,39200.0
2013-10-25 14:55:00,39.88,39.91,39.88,39.91,41000.0,31.8444,31.8684,31.8444,31.8684,41000.0
2013-10-25 15:00:00,39.9,39.91,39.83,39.84,91200.0,31.8604,31.8684,31.8045,31.8125,91200.0
2013-10-25 15:05:00,39.83,39.85,39.79,39.8,144400.0,31.8045,31.8205,31.7726,31.7805,144400.0
2013-10-25 15:10:00,39.8,39.8,39.77,39.78,81600.0,31.7805,31.7805,31.7566,31.7646,81600.0
2013-10-25 15:15:00,39.78,39.79,39.77,39.78,79000.0,31.7646,31.7726,31.7566,31.7646,79000.0
2013-10-25 15:20:00,39.78,39.79,39.76,39.77,63400.0,31.7646,31.7726,31.7486,31.7566,63400.0
2013-10-25 15:25:00,39.77,39.8,39.76,39.79,210200.0,31.7566,31.7805,31.7486,31.7726,210200.0
2013-10-25 15:30:00,39.79,39.85,39.78,39.83,129600.0,31.7726,31.8205,31.7646,31.8045,129600.0
2013-10-25 15:35:00,39.83,39.87,39.83,39.87,65600.0,31.8045,31.8364,31.8045,31.8364,65600.0
2013-10-25 15:40:00,39.87,39.91,39.87,39.91,120200.0,31.8364,31.8684,31.8364,31.8684,120200.0
2013-10-25 15:45:00,39.91,39.93,39.88,39.92,221400.0,31.8684,31.8843,31.8444,31.8764,221400.0
2013-10-25 15:50:00,39.92,39.95,39.92,39.94,205000.0,31.8764,31.9003,31.8764,31.8923,205000.0
2013-10-25 15:55:00,39.94,39.98,39.93,39.98,368200.0,31.8923,31.9243,31.8843,31.9243,368200.0
2013-10-28 09:30:00,40.08,40.22,40.06,40.07,357600.0,32.0041,32.1159,31.9881,31.9961,357600.0
2013-10-28 09:35:00,40.08,40.14,40.01,40.09,184400.0,32.0041,32.052,31.9482,32.0121,184400.0
2013-10-28 09:40:00,40.09,40.12,40.08,40.11,154200.0,32.0121,32.0361,32.0041,32.0281,154200.0
2013-10-28 09:45:00,40.11,40.18,40.1,40.17,217600.0,32.0281,32.084,32.0201,32.076,217600.0
2013-10-28 09:50:00,40.17,40.19,40.1,40.1,184000.0,32.076,32.092,32.0201,32.0201,184000.0
2013-10-28 09:55:00,40.1,40.18,40.1,40.1,102200.0,32.0201,32.084,32.0201,32.0201,102200.0
2013-10-28 10:00:00,40.1,40.1,40.02,40.1,142600.0,32.0201,32.0201,31.9562,32.0201,142600.0
2013-10-28 10:05:00,40.1,40.1,40.01,40.02,125200.0,32.0201,32.0201,31.9482,31.9562,125200.0
2013-10-28 10:10:00,40.01,40.02,39.96,40.01,197200.0,31.9482,31.9562,31.9083,31.9482,197200.0
2013-10-28 10:15:00,40.01,40.06,39.98,39.99,87600.0,31.9482,31.9881,31.9243,31.9323,87600.0
2013-10-28 10:20:00,39.99,39.99,39.86,39.87,139600.0,31.9323,31.9323,31.8284,31.8364,139600.0
2013-10-28 10:25:00,39.87,39.95,39.87,39.95,142200.0,31.8364,31.9003,31.8364,31.9003,142200.0
2013-10-28 10:30:00,39.95,39.95,39.85,39.87,120200.0,31.9003,31.9003,31.8205,31.8364,120200.0
2013-10-28 10:35:00,39.85,39.88,39.8,39.81,112600.0,31.8205,31.8444,31.7805,31.7885,112600.0
2013-10-28 10:40:00,39.8,39.81,39.72,39.73,169800.0,31.7805,31.7885,31.7167,31.7246,169800.0
2013-10-28 10:45:00,39.73,39.76,39.7,39.7,109400.0,31.7246,31.7486,31.7007,31.7007,109400.0
2013-10-28 10:50:00,39.7,39.7,39.63,39.63,130600.0,31.7007,31.7007,31.6448,31.6448,130600.0
2013-10-28 10:55:00,39.64,39.65,39.54,39.59,322600.0,31.6528,31.6608,31.5729,31.6129,322600.0
2013-10-28 11:00:00,39.59,39.59,39.52,39.55,159400.0,31.6129,31.6129,31.557,31.5809,159400.0
2013-10-28 11:05:00,39.55,39.56,39.46,39.47,191600.0,31.5809,31.5889,31.509,31.517,191600.0
2013-10-28 11:10:00,39.46,39.48,39.3,39.31,349600.0,31.509,31.525,31.3813,31.3893,349600.0
2013-10-28 11:15:00,39.31,39.5,39.31,39.49,273000.0,31.3893,31.541,31.3893,31.533,273000.0
2013-10-28 11:20:00,39.48,39.49,39.42,39.45,161200.0,31.525,31.533,31.4771,31.5011,161200.0
2013-10-28 11:25:00,39.44,39.48,39.41,39.46,174400.0,31.4931,31.525,31.4691,31.509,174400.0
2013-10-28 11:30:00,39.46,39.48,39.43,39.46,93000.0,31.509,31.525,31.4851,31.509,93000.0
2013-10-28 11:35:00,39.46,39.5,39.45,39.49,125000.0,31.509,31.541,31.5011,31.533,125000.0
2013-10-28 11:40:00,39.49,39.5,39.46,39.49,60600.0,31.533,31.541,31.509,31.533,60600.0
2013-10-28 11:45:00,39.49,39.52,39.49,39.49,168600.0,31.533,31.557,31.533,31.533,168600.0
2013-10-28 11:50:00,39.49,39.5,39.47,39.49,142400.0,31.533,31.541,31.517,31.533,142400.0
2013-10-28 11:55:00,39.49,39.51,39.44,39.47,157400.0,31.533,31.549,31.4931,31.517,157400.0
2013-10-28 12:00:00,39.46,39.49,39.46,39.49,77600.0,31.509,31.533,31.509,31.533,77600.0
2013-10-28 12:05:00,39.49,39.5,39.48,39.49,95000.0,31.533,31.541,31.525,31.533,95000.0
2013-10-28 12:10:00,39.49,39.5,39.45,39.47,94800.0,31.533,31.541,31.5011,31.517,94800.0
2013-10-28 12:15:00,39.48,39.49,39.46,39.47,96000.0,31.525,31.533,31.509,31.517,96000.0
2013-10-28 12:20:00,39.47,39.48,39.42,39.43,86600.0,31.517,31.525,31.4771,31.4851,86600.0
2013-10-28 12:25:00,39.43,39.44,39.42,39.44,123600.0,31.4851,31.4931,31.4771,31.4931,123600.0
2013-10-28 12:30:00,39.44,39.44,39.4,39.41,74800.0,31.4931,31.4931,31.4611,31.4691,74800.0
2013-10-28 12:35:00,39.41,39.43,39.4,39.41,102600.0,31.4691,31.4851,31.4611,31.4691,102600.0
2013-10-28 12:40:00,39.42,39.49,39.42,39.47,108400.0,31.4771,31.533,31.4771,31.517,108400.0
2013-10-28 12:45:00,39.47,39.49,39.46,39.48,130400.0,31.517,31.533,31.509,31.525,130400.0
2013-10-28 12:50:00,39.48,39.51,39.48,39.5,79400.0,31.525,31.549,31.525,31.541,79400.0
2013-10-28 12:55:00,39.49,39.51,39.48,39.49,98000.0,31.533,31.549,31.525,31.533,98000.0
2013-10-28 13:00:00,39.49,39.54,39.48,39.48,186200.0,31.533,31.5729,31.525,31.525,186200.0
2013-10-28 13:05:00,39.48,39.48,39.44,39.45,97800.0,31.525,31.525,31.4931,31.5011,97800.0
2013-10-28 13:10:00,39.45,39.49,39.45,39.45,67800.0,31.5011,31.533,31.5011,31.5011,67800.0
2013-10-28 13:15:00,39.46,39.47,39.45,39.47,30000.0,31.509,31.517,31.5011,31.517,30000.0
2013-10-28 13:20:00,39.46,39.49,39.46,39.48,53600.0,31.509,31.533,31.509,31.525,53600.0
2013-10-28 13:25:00,39.48,39.49,39.45,39.46,82600.0,31.525,31.533,31.5011,31.509,82600.0
2013-10-28 13:30:00,39.46,39.46,39.45,39.45,50800.0,31.509,31.509,31.5011,31.5011,50800.0
2013-10-28 13:35:00,39.45,39.45,39.44,39.44,76000.0,31.5011,31.5011,31.4931,31.4931,76000.0
2013-10-28 13:40:00,39.44,39.46,39.42,39.43,77600.0,31.4931,31.509,31.4771,31.4851,77600.0
2013-10-28 13:45:00,39.43,39.44,39.42,39.43,65200.0,31.4851,31.4931,31.4771,31.4851,65200.0
2013-10-28 13:50:00,39.43,39.44,39.41,39.41,49200.0,31.4851,31.4931,31.4691,31.4691,49200.0
2013-10-28 13:55:00,39.42,39.43,39.4,39.4,89200.0,31.4771,31.4851,31.4611,31.4611,89200.0
2013-10-28 14:00:00,39.4,39.4,39.38,39.4,66600.0,31.4611,31.4611,31.4452,31.4611,66600.0
2013-10-28 14:05:00,39.4,39.43,39.4,39.43,123200.0,31.4611,31.4851,31.4611,31.4851,123200.0
2013-10-28 14:10:00,39.43,39.44,39.42,39.44,73400.0,31.4851,31.4931,31.4771,31.4931,73400.0
2013-10-28 14:15:00,39.43,39.43,39.42,39.42,79200.0,31.4851,31.4851,31.4771,31.4771,79200.0
2013-10-28 14:20:00,39.42,39.43,39.4,39.42,94800.0,31.4771,31.4851,31.4611,31.4771,94800.0
2013-10-28 14:25:00,39.42,39.42,39.4,39.42,87000.0,31.4771,31.4771,31.4611,31.4771,87000.0
2013-10-28 14:30:00,39.42,39.44,39.42,39.44,124000.0,31.4771,31.4931,31.4771,31.4931,124000.0
2013-10-28 14:35:00,39.43,39.43,39.41,39.42,63000.0,31.4851,31.4851,31.4691,31.4771,63000.0
2013-10-28 14:40:00,39.42,39.45,39.42,39.45,72000.0,31.4771,31.5011,31.4771,31.5011,72000.0
2013-10-28 14:45:00,39.45,39.48,39.45,39.47,67600.0,31.5011,31.525,31.5011,31.517,67600.0
2013-10-28 14:50:00,39.47,39.48,39.44,39.44,82400.0,31.517,31.525,31.4931,31.4931,82400.0
2013-10-28 14:55:00,39.44,39.46,39.44,39.46,45200.0,31.4931,31.509,31.4931,31.509,45200.0
2013-10-28 15:00:00,39.46,39.46,39.43,39.43,82200.0,31.509,31.509,31.4851,31.4851,82200.0
2013-10-28 15:05:00,39.43,39.43,39.4,39.41,77400.0,31.4851,31.4851,31.4611,31.4691,77400.0
2013-10-28 15:10:00,39.41,39.41,39.37,39.37,245400.0,31.4691,31.4691,31.4372,31.4372,245400.0
2013-10-28 15:15:00,39.38,39.38,39.34,39.35,139000.0,31.4452,31.4452,31.4132,31.4212,139000.0
2013-10-28 15:20:00,39.35,39.41,39.35,39.4,138800.0,31.4212,31.4691,31.4212,31.4611,138800.0
2013-10-28 15:25:00,39.39,39.4,39.37,39.38,80800.0,31.4532,31.4611,31.4372,31.4452,80800.0
2013-10-28 15:30:00,39.38,39.38,39.35,39.38,157600.0,31.4452,31.4452,31.4212,31.4452,157600.0
2013-10-28 15:35:00,39.37,39.37,39.33,39.33,114800.0,31.4372,31.4372,31.4052,31.4052,114800.0
2013-10-28 15:40:00,39.33,39.34,39.31,39.34,202800.0,31.4052,31.4132,31.3893,31.4132,202800.0
2013-10-28 15:45:00,39.33,39.33,39.27,39.27,276200.0,31.4052,31.4052,31.3573,31.3573,276200.0
2013-10-28 15:50:00,39.27,39.33,39.27,39.33,344600.0,31.3573,31.4052,31.3573,31.4052,344600.0
2013-10-28 15:55:00,39.32,39.37,39.31,39.36,458800.0,31.3973,31.4372,31.3893,31.4292,458800.0
2013-10-29 09:30:00,39.57,39.73,39.55,39.71,231200.0,31.5969,31.7246,31.5809,31.7087,231200.0
2013-10-29 09:35:00,39.71,39.75,39.69,39.74,136400.0,31.7087,31.7406,31.6927,31.7326,136400.0
2013-10-29 09:40:00,39.74,39.76,39.56,39.63,225400.0,31.7326,31.7486,31.5889,31.6448,225400.0
2013-10-29 09:45:00,39.62,39.76,39.62,39.76,136400.0,31.6368,31.7486,31.6368,31.7486,136400.0
2013-10-29 09:50:00,39.77,39.8,39.66,39.7,138600.0,31.7566,31.7805,31.6687,31.7007,138600.0
2013-10-29 09:55:00,39.71,39.71,39.52,39.56,156600.0,31.7087,31.7087,31.557,31.5889,156600.0
2013-10-29 10:00:00,39.56,39.67,39.55,39.61,139600.0,31.5889,31.6767,31.5809,31.6288,139600.0
2013-10-29 10:05:00,39.6,39.6,39.54,39.6,160200.0,31.6208,31.6208,31.5729,31.6208,160200.0
2013-10-29 10:10:00,39.6,39.63,39.57,39.62,166800.0,31.6208,31.6448,31.5969,31.6368,166800.0
2013-10-29 10:15:00,39.62,39.7,39.6,39.69,92200.0,31.6368,31.7007,31.6208,31.6927,92200.0
2013-10-29 10:20:00,39.69,39.72,39.67,39.71,68200.0,31.6927,31.7167,31.6767,31.7087,68200.0
2013-10-29 10:25:00,39.71,39.73,39.67,39.73,101200.0,31.7087,31.7246,31.6767,31.7246,101200.0
2013-10-29 10:30:00,39.73,39.8,39.73,39.75,124400.0,31.7246,31.7805,31.7246,31.7406,124400.0
2013-10-29 10:35:00,39.76,39.77,39.71,39.74,93600.0,31.7486,31.7566,31.7087,31.7326,93600.0
2013-10-29 10:40:00,39.74,39.75,39.71,39.75,72600.0,31.7326,31.7406,31.7087,31.7406,72600.0
2013-10-29 10:45:00,39.76,39.79,39.74,39.78,62600.0,31.7486,31.7726,31.7326,31.7646,62600.0
2013-10-29 10:50:00,39.78,39.78,39.74,39.78,93400.0,31.7646,31.7646,31.7326,31.7646,93400.0
2013-10-29 10:55:00,39.78,39.79,39.74,39.74,120200.0,31.7646,31.7726,31.7326,31.7326,120200.0
2013-10-29 11:00:00,39.74,39.78,39.74,39.76,97800.0,31.7326,31.7646,31.7326,31.7486,97800.0
2013-10-29 11:05:00,39.77,39.8,39.77,39.8,86800.0,31.7566,31.7805,31.7566,31.7805,86800.0
2013-10-29 11:10:00,39.8,39.8,39.77,39.77,82000.0,31.7805,31.7805,31.7566,31.7566,82000.0
2013-10-29 11:15:00,39.77,39.8,39.76,39.77,82000.0,31.7566,31.7805,31.7486,31.7566,82000.0
2013-10-29 11:20:00,39.77,39.78,39.75,39.78,57800.0,31.7566,31.7646,31.7406,31.7646,57800.0
2013-10-29 11:25:00,39.77,39.77,39.72,39.74,79600.0,31.7566,31.7566,31.7167,31.7326,79600.0
2013-10-29 11:30:00,39.74,39.74,39.69,39.71,78800.0,31.7326,31.7326,31.6927,31.7087,78800.0
2013-10-29 11:35:00,39.71,39.71,39.64,39.66,66000.0,31.7087,31.7087,31.6528,31.6687,66000.0
2013-10-29 11:40:00,39.66,39.69,39.66,39.68,37000.0,31.6687,31.6927,31.6687,31.6847,37000.0
2013-10-29 11:45:00,39.68,39.71,39.67,39.71,51800.0,31.6847,31.7087,31.6767,31.7087,51800.0
2013-10-29 11:50:00,39.71,39.74,39.7,39.74,41600.0,31.7087,31.7326,31.7007,31.7326,41600.0
2013-10-29 11:55:00,39.74,39.74,39.68,39.71,63800.0,31.7326,31.7326,31.6847,31.7087,63800.0
2013-10-29 12:00:00,39.71,39.72,39.7,39.71,63000.0,31.7087,31.7167,31.7007,31.7087,63000.0
2013-10-29 12:05:00,39.71,39.71,39.69,39.7,54000.0,31.7087,31.7087,31.6927,31.7007,54000.0
2013-10-29 12:10:00,39.71,39.73,39.7,39.72,64800.0,31.7087,31.7246,31.7007,31.7167,64800.0
2013-10-29 12:15:00,39.72,39.72,39.68,39.7,53800.0,31.7167,31.7167,31.6847,31.7007,53800.0
2013-10-29 12:20:00,39.7,39.71,39.69,39.71,93200.0,31.7007,31.7087,31.6927,31.7087,93200.0
2013-10-29 12:25:00,39.71,39.73,39.7,39.71,81800.0,31.7087,31.7246,31.7007,31.7087,81800.0
2013-10-29 12:30:00,39.71,39.73,39.7,39.71,60800.0,31.7087,31.7246,31.7007,31.7087,60800.0
2013-10-29 12:35:00,39.71,39.74,39.7,39.72,56400.0,31.7087,31.7326,31.7007,31.7167,56400.0
2013-10-29 12:40:00,39.72,39.72,39.71,39.71,30600.0,31.7167,31.7167,31.7087,31.7087,30600.0
2013-10-29 12:45:00,39.71,39.72,39.69,39.71,58000.0,31.7087,31.7167,31.6927,31.7087,58000.0
2013-10-29 12:50:00,39.72,39.77,39.71,39.76,114600.0,31.7167,31.7566,31.7087,31.7486,114600.0
2013-10-29 12:55:00,39.76,39.77,39.73,39.74,50200.0,31.7486,31.7566,31.7246,31.7326,50200.0
2013-10-29 13:00:00,39.74,39.74,39.69,39.69,66600.0,31.7326,31.7326,31.6927,31.6927,66600.0
2013-10-29 13:05:00,39.69,39.7,39.68,39.69,60400.0,31.6927,31.7007,31.6847,31.6927,60400.0
2013-10-29 13:10:00,39.69,39.7,39.68,39.68,53800.0,31.6927,31.7007,31.6847,31.6847,53800.0
2013-10-29 13:15:00,39.68,39.68,39.65,39.66,57800.0,31.6847,31.6847,31.6608,31.6687,57800.0
2013-10-29 13:20:00,39.66,39.67,39.63,39.63,130000.0,31.6687,31.6767,31.6448,31.6448,130000.0
2013-10-29 13:25:00,39.63,39.66,39.63,39.65,81000.0,31.6448,31.6687,31.6448,31.6608,81000.0
2013-10-29 13:30:00,39.66,39.67,39.65,39.67,37600.0,31.6687,31.6767,31.6608,31.6767,37600.0
2013-10-29 13:35:00,39.66,39.7,39.65,39.69,268800.0,31.6687,31.7007,31.6608,31.6927,268800.0
2013-10-29 13:40:00,39.69,39.69,39.67,39.67,40600.0,31.6927,31.6927,31.6767,31.6767,40600.0
2013-10-29 13:45:00,39.68,39.7,39.66,39.68,119000.0,31.6847,31.7007,31.6687,31.6847,119000.0
2013-10-29 13:50:00,39.68,39.69,39.67,39.68,38000.0,31.6847,31.6927,31.6767,31.6847,38000.0
2013-10-29 13:55:00,39.67,39.7,39.66,39.7,125000.0,31.6767,31.7007,31.6687,31.7007,125000.0
2013-10-29 14:00:00,39.7,39.73,39.69,39.7,128400.0,31.7007,31.7246,31.6927,31.7007,128400.0
2013-10-29 14:05:00,39.7,39.72,39.7,39.71,61600.0,31.7007,31.7167,31.7007,31.7087,61600.0
2013-10-29 14:10:00,39.71,39.71,39.7,39.7,62800.0,31.7087,31.7087,31.7007,31.7007,62800.0
2013-10-29 14:15:00,39.7,39.71,39.69,39.7,45000.0,31.7007,31.7087,31.6927,31.7007,45000.0
2013-10-29 14:20:00,39.7,39.72,39.7,39.7,75400.0,31.7007,31.7167,31.7007,31.7007,75400.0
2013-10-29 14:25:00,39.7,39.72,39.69,39.71,51800.0,31.7007,31.7167,31.6927,31.7087,51800.0
2013-10-29 14:30:00,39.71,39.75,39.71,39.74,43000.0,31.7087,31.7406,31.7087,31.7326,43000.0
2013-10-29 14:35:00,39.74,39.75,39.74,39.74,86200.0,31.7326,31.7406,31.7326,31.7326,86200.0
2013-10-29 14:40:00,39.75,39.75,39.74,39.75,38000.0,31.7406,31.7406,31.7326,31.7406,38000.0
2013-10-29 14:45:00,39.75,39.75,39.74,39.74,76000.0,31.7406,31.7406,31.7326,31.7326,76000.0
2013-10-29 14:50:00,39.74,39.75,39.74,39.74,50400.0,31.7326,31.7406,31.7326,31.7326,50400.0
2013-10-29 14:55:00,39.74,39.75,39.73,39.73,66200.0,31.7326,31.7406,31.7246,31.7246,66200.0
2013-10-29 15:00:00,39.73,39.73,39.7,39.71,55800.0,31.7246,31.7246,31.7007,31.7087,55800.0
2013-10-29 15:05:00,39.71,39.72,39.68,39.69,119000.0,31.7087,31.7167,31.6847,31.6927,119000.0
2013-10-29 15:10:00,39.69,39.7,39.68,39.7,68000.0,31.6927,31.7007,31.6847,31.7007,68000.0
2013-10-29 15:15:00,39.7,39.72,39.7,39.71,72400.0,31.7007,31.7167,31.7007,31.7087,72400.0
2013-10-29 15:20:00,39.7,39.7,39.65,39.66,84200.0,31.7007,31.7007,31.6608,31.6687,84200.0
2013-10-29 15:25:00,39.66,39.7,39.66,39.7,74200.0,31.6687,31.7007,31.6687,31.7007,74200.0
2013-10-29 15:30:00,39.69,39.7,39.67,39.68,96000.0,31.6927,31.7007,31.6767,31.6847,96000.0
2013-10-29 15:35:00,39.68,39.72,39.68,39.71,140800.0,31.6847,31.7167,31.6847,31.7087,140800.0
2013-10-29 15:40:00,39.71,39.76,39.71,39.74,136600.0,31.7087,31.7486,31.7087,31.7326,136600.0
2013-10-29 15:45:00,39.75,39.76,39.72,39.72,122400.0,31.7406,31.7486,31.7167,31.7167,122400.0
2013-10-29 15:50:00,39.72,39.75,39.72,39.75,160200.0,31.7167,31.7406,31.7167,31.7406,160200.0
2013-10-29 15:55:00,39.75,39.81,39.74,39.81,301800.0,31.7406,31.7885,31.7326,31.7885,301800.0
2013-10-30 09:30:00,40.26,40.4,40.21,40.26,520600.0,32.1479,32.2596,32.1079,32.1479,520600.0
2013-10-30 09:35:00,40.26,40.26,40.05,40.07,210000.0,32.1479,32.1479,31.9802,31.9961,210000.0
2013-10-30 09:40:00,40.07,40.13,39.92,39.99,366400.0,31.9961,32.044,31.8764,31.9323,366400.0
2013-10-30 09:45:00,39.99,40.14,39.98,40.11,201000.0,31.9323,32.052,31.9243,32.0281,201000.0
2013-10-30 09:50:00,40.12,40.18,40.07,40.08,186400.0,32.0361,32.084,31.9961,32.0041,186400.0
2013-10-30 09:55:00,40.08,40.13,39.98,39.99,277800.0,32.0041,32.044,31.9243,31.9323,277800.0
2013-10-30 10:00:00,39.98,40.06,39.93,39.98,231200.0,31.9243,31.9881,31.8843,31.9243,231200.0
2013-10-30 10:05:00,39.99,40.0,39.88,39.97,143200.0,31.9323,31.9402,31.8444,31.9163,143200.0
2013-10-30 10:10:00,39.97,39.99,39.91,39.98,144000.0,31.9163,31.9323,31.8684,31.9243,144000.0
2013-10-30 10:15:00,39.98,40.02,39.94,39.99,154200.0,31.9243,31.9562,31.8923,31.9323,154200.0
2013-10-30 10:20:00,39.99,40.07,39.95,40.06,150400.0,31.9323,31.9961,31.9003,31.9881,150400.0
2013-10-30 10:25:00,40.06,40.06,40.02,40.05,111000.0,31.9881,31.9881,31.9562,31.9802,111000.0
2013-10-30 10:30:00,40.05,40.1,40.05,40.05,231400.0,31.9802,32.0201,31.9802,31.9802,231400.0
2013-10-30 10:35:00,40.06,40.1,40.05,40.07,191200.0,31.9881,32.0201,31.9802,31.9961,191200.0
2013-10-30 10:40:00,40.07,40.15,40.07,40.13,186200.0,31.9961,32.06,31.9961,32.044,186200.0
2013-10-30 10:45:00,40.13,40.13,40.08,40.1,133600.0,32.044,32.044,32.0041,32.0201,133600.0
2013-10-30 10:50:00,40.12,40.18,40.11,40.16,154400.0,32.0361,32.084,32.0281,32.068,154400.0
2013-10-30 10:55:00,40.15,40.15,40.09,40.13,151000.0,32.06,32.06,32.0121,32.044,151000.0
2013-10-30 11:00:00,40.15,40.21,40.13,40.21,162200.0,32.06,32.1079,32.044,32.1079,162200.0
2013-10-30 11:05:00,40.21,40.26,40.19,40.23,260000.0,32.1079,32.1479,32.092,32.1239,260000.0
2013-10-30 11:10:00,40.24,40.27,40.2,40.27,120200.0,32.1319,32.1558,32.0999,32.1558,120200.0
2013-10-30 11:15:00,40.27,40.31,40.23,40.3,166400.0,32.1558,32.1878,32.1239,32.1798,166400.0
2013-10-30 11:20:00,40.3,40.3,40.26,40.27,220000.0,32.1798,32.1798,32.1479,32.1558,220000.0
2013-10-30 11:25:00,40.27,40.31,40.26,40.26,100000.0,32.1558,32.1878,32.1479,32.1479,100000.0
2013-10-30 11:30:00,40.27,40.31,40.25,40.29,92600.0,32.1558,32.1878,32.1399,32.1718,92600.0
2013-10-30 11:35:00,40.29,40.29,40.16,40.18,112600.0,32.1718,32.1718,32.068,32.084,112600.0
2013-10-30 11:40:00,40.18,40.21,40.13,40.15,95800.0,32.084,32.1079,32.044,32.06,95800.0
2013-10-30 11:45:00,40.14,40.18,40.13,40.15,96800.0,32.052,32.084,32.044,32.06,96800.0
2013-10-30 11:50:00,40.13,40.18,40.1,40.13,189600.0,32.044,32.084,32.0201,32.044,189600.0
2013-10-30 11:55:00,40.13,40.21,40.13,40.2,92200.0,32.044,32.1079,32.044,32.0999,92200.0
2013-10-30 12:00:00,40.19,40.2,40.16,40.19,124600.0,32.092,32.0999,32.068,32.092,124600.0
2013-10-30 12:05:00,40.19,40.21,40.16,40.19,117200.0,32.092,32.1079,32.068,32.092,117200.0
2013-10-30 12:10:00,40.2,40.25,40.18,40.24,102200.0,32.0999,32.1399,32.084,32.1319,102200.0
2013-10-30 12:15:00,40.23,40.23,40.16,40.18,93800.0,32.1239,32.1239,32.068,32.084,93800.0
2013-10-30 12:20:00,40.19,40.19,40.16,40.17,81800.0,32.092,32.092,32.068,32.076,81800.0
2013-10-30 12:25:00,40.17,40.17,40.09,40.1,121800.0,32.076,32.076,32.0121,32.0201,121800.0
2013-10-30 12:30:00,40.12,40.2,40.12,40.19,86400.0,32.0361,32.0999,32.0361,32.092,86400.0
2013-10-30 12:35:00,40.18,40.24,40.14,40.15,112800.0,32.084,32.1319,32.052,32.06,112800.0
2013-10-30 12:40:00,40.15,40.21,40.14,40.19,72200.0,32.06,32.1079,32.052,32.092,72200.0
2013-10-30 12:45:00,40.19,40.22,40.18,40.19,106600.0,32.092,32.1159,32.084,32.092,106600.0
2013-10-30 12:50:00,40.19,40.21,40.16,40.2,101800.0,32.092,32.1079,32.068,32.0999,101800.0
2013-10-30 12:55:00,40.21,40.21,40.15,40.16,98600.0,32.1079,32.1079,32.06,32.068,98600.0
2013-10-30 13:00:00,40.16,40.18,40.14,40.14,97200.0,32.068,32.084,32.052,32.052,97200.0
2013-10-30 13:05:00,40.14,40.16,40.13,40.13,81600.0,32.052,32.068,32.044,32.044,81600.0
2013-10-30 13:10:00,40.13,40.27,40.13,40.26,224800.0,32.044,32.1558,32.044,32.1479,224800.0
2013-10-30 13:15:00,40.26,40.34,40.23,40.34,120400.0,32.1479,32.2117,32.1239,32.2117,120400.0
2013-10-30 13:20:00,40.34,40.35,40.25,40.3,120400.0,32.2117,32.2197,32.1399,32.1798,120400.0
2013-10-30 13:25:00,40.3,40.33,40.24,40.28,129800.0,32.1798,32.2037,32.1319,32.1638,129800.0
2013-10-30 13:30:00,40.27,40.27,40.18,40.19,106000.0,32.1558,32.1558,32.084,32.092,106000.0
2013-10-30 13:35:00,40.18,40.22,40.17,40.19,113400.0,32.084,32.1159,32.076,32.092,113400.0
2013-10-30 13:40:00,40.19,40.21,40.11,40.12,92000.0,32.092,32.1079,32.0281,32.0361,92000.0
2013-10-30 13:45:00,40.11,40.14,40.1,40.12,81000.0,32.0281,32.052,32.0201,32.0361,81000.0
2013-10-30 13:50:00,40.12,40.22,40.12,40.22,96800.0,32.0361,32.1159,32.0361,32.1159,96800.0
2013-10-30 13:55:00,40.22,40.23,40.16,40.18,87600.0,32.1159,32.1239,32.068,32.084,87600.0
2013-10-30 14:00:00,40.18,40.29,40.12,40.25,291400.0,32.084,32.1718,32.0361,32.1399,291400.0
2013-10-30 14:05:00,40.26,40.35,40.18,40.22,257200.0,32.1479,32.2197,32.084,32.1159,257200.0
2013-10-30 14:10:00,40.22,40.28,40.16,40.24,207600.0,32.1159,32.1638,32.068,32.1319,207600.0
2013-10-30 14:15:00,40.23,40.27,40.13,40.26,385800.0,32.1239,32.1558,32.044,32.1479,385800.0
2013-10-30 14:20:00,40.26,40.28,40.17,40.18,307800.0,32.1479,32.1638,32.076,32.084,307800.0
2013-10-30 14:25:00,40.19,40.19,40.09,40.14,253000.0,32.092,32.092,32.0121,32.052,253000.0
2013-10-30 14:30:00,40.16,40.18,40.1,40.15,162600.0,32.068,32.084,32.0201,32.06,162600.0
2013-10-30 14:35:00,40.17,40.17,40.09,40.1,97600.0,32.076,32.076,32.0121,32.0201,97600.0
2013-10-30 14:40:00,40.1,40.14,40.05,40.05,189600.0,32.0201,32.052,31.9802,31.9802,189600.0
2013-10-30 14:45:00,40.06,40.1,40.05,40.1,201800.0,31.9881,32.0201,31.9802,32.0201,201800.0
2013-10-30 14:50:00,40.09,40.18,40.08,40.16,236400.0,32.0121,32.084,32.0041,32.068,236400.0
2013-10-30 14:55:00,40.16,40.19,40.14,40.16,132000.0,32.068,32.092,32.052,32.068,132000.0
2013-10-30 15:00:00,40.16,40.18,40.13,40.18,160400.0,32.068,32.084,32.044,32.084,160400.0
2013-10-30 15:05:00,40.18,40.23,40.14,40.16,272000.0,32.084,32.1239,32.052,32.068,272000.0
2013-10-30 15:10:00,40.16,40.23,40.13,40.13,224800.0,32.068,32.1239,32.044,32.044,224800.0
2013-10-30 15:15:00,40.13,40.18,40.13,40.18,238000.0,32.044,32.084,32.044,32.084,238000.0
2013-10-30 15:20:00,40.18,40.24,40.17,40.2,245800.0,32.084,32.1319,32.076,32.0999,245800.0
2013-10-30 15:25:00,40.19,40.23,40.17,40.21,240400.0,32.092,32.1239,32.076,32.1079,240400.0
2013-10-30 15:30:00,40.21,40.24,40.18,40.23,232200.0,32.1079,32.1319,32.084,32.1239,232200.0
2013-10-30 15:35:00,40.23,40.3,40.21,40.27,355200.0,32.1239,32.1798,32.1079,32.1558,355200.0
2013-10-30 15:40:00,40.27,40.35,40.27,40.35,376800.0,32.1558,32.2197,32.1558,32.2197,376800.0
2013-10-30 15:45:00,40.35,40.39,40.3,40.33,493000.0,32.2197,32.2517,32.1798,32.2037,493000.0
2013-10-30 15:50:00,40.34,40.35,40.3,40.32,635200.0,32.2117,32.2197,32.1798,32.1958,635200.0
2013-10-30 15:55:00,40.32,40.43,40.32,40.42,1049400.0,32.1958,32.2836,32.1958,32.2756,1049400.0
2013-10-31 09:30:00,39.35,39.43,39.26,39.43,1076600.0,31.4212,31.4851,31.3493,31.4851,1076600.0
2013-10-31 09:35:00,39.41,39.88,39.41,39.73,1050000.0,31.4691,31.8444,31.4691,31.7246,1050000.0
2013-10-31 09:40:00,39.73,39.74,39.5,39.74,358000.0,31.7246,31.7326,31.541,31.7326,358000.0
2013-10-31 09:45:00,39.74,39.84,39.62,39.65,476600.0,31.7326,31.8125,31.6368,31.6608,476600.0
2013-10-31 09:50:00,39.65,39.65,39.51,39.54,315200.0,31.6608,31.6608,31.549,31.5729,315200.0
2013-10-31 09:55:00,39.56,39.6,39.51,39.6,237400.0,31.5889,31.6208,31.549,31.6208,237400.0
2013-10-31 10:00:00,39.59,39.6,39.41,39.48,339800.0,31.6129,31.6208,31.4691,31.525,339800.0
2013-10-31 10:05:00,39.47,39.63,39.43,39.62,260800.0,31.517,31.6448,31.4851,31.6368,260800.0
2013-10-31 10:10:00,39.62,39.8,39.58,39.79,333000.0,31.6368,31.7805,31.6049,31.7726,333000.0
2013-10-31 10:15:00,39.79,39.8,39.7,39.7,263800.0,31.7726,31.7805,31.7007,31.7007,263800.0
2013-10-31 10:20:00,39.7,39.72,39.54,39.65,353400.0,31.7007,31.7167,31.5729,31.6608,353400.0
2013-10-31 10:25:00,39.65,39.8,39.64,39.77,265400.0,31.6608,31.7805,31.6528,31.7566,265400.0
2013-10-31 10:30:00,39.77,39.91,39.76,39.85,479200.0,31.7566,31.8684,31.7486,31.8205,479200.0
2013-10-31 10:35:00,39.85,39.85,39.6,39.62,225600.0,31.8205,31.8205,31.6208,31.6368,225600.0
2013-10-31 10:40:00,39.62,39.78,39.58,39.78,191600.0,31.6368,31.7646,31.6049,31.7646,191600.0
2013-10-31 10:45:00,39.77,40.0,39.77,39.97,302200.0,31.7566,31.9402,31.7566,31.9163,302200.0
2013-10-31 10:50:00,39.97,40.3,39.94,40.19,627200.0,31.9163,32.1798,31.8923,32.092,627200.0
2013-10-31 10:55:00,40.19,40.21,40.1,40.13,268400.0,32.092,32.1079,32.0201,32.044,268400.0
2013-10-31 11:00:00,40.13,40.36,40.13,40.29,275400.0,32.044,32.2277,32.044,32.1718,275400.0
2013-10-31 11:05:00,40.3,40.34,40.24,40.32,235600.0,32.1798,32.2117,32.1319,32.1958,235600.0
2013-10-31 11:10:00,40.32,40.36,40.29,40.3,190800.0,32.1958,32.2277,32.1718,32.1798,190800.0
2013-10-31 11:15:00,40.3,40.38,40.27,40.35,230800.0,32.1798,32.2437,32.1558,32.2197,230800.0
2013-10-31 11:20:00,40.35,40.38,40.33,40.37,182600.0,32.2197,32.2437,32.2037,32.2357,182600.0
2013-10-31 11:25:00,40.37,40.44,40.31,40.42,365400.0,32.2357,32.2916,32.1878,32.2756,365400.0
2013-10-31 11:30:00,40.42,40.59,40.42,40.56,519200.0,32.2756,32.4114,32.2756,32.3874,519200.0
2013-10-31 11:35:00,40.55,40.63,40.52,40.56,300800.0,32.3794,32.4433,32.3555,32.3874,300800.0
2013-10-31 11:40:00,40.56,40.57,40.49,40.49,172400.0,32.3874,32.3954,32.3315,32.3315,172400.0
2013-10-31 11:45:00,40.49,40.49,40.37,40.48,228200.0,32.3315,32.3315,32.2357,32.3235,228200.0
2013-10-31 11:50:00,40.48,40.62,40.48,40.6,152600.0,32.3235,32.4353,32.3235,32.4193,152600.0
2013-10-31 11:55:00,40.6,40.68,40.55,40.58,218600.0,32.4193,32.4832,32.3794,32.4034,218600.0
2013-10-31 12:00:00,40.59,40.59,40.43,40.45,248400.0,32.4114,32.4114,32.2836,32.2996,248400.0
2013-10-31 12:05:00,40.45,40.49,40.43,40.45,111800.0,32.2996,32.3315,32.2836,32.2996,111800.0
2013-10-31 12:10:00,40.45,40.47,40.26,40.27,177800.0,32.2996,32.3155,32.1479,32.1558,177800.0
2013-10-31 12:15:00,40.28,40.38,40.26,40.37,153400.0,32.1638,32.2437,32.1479,32.2357,153400.0
2013-10-31 12:20:00,40.38,40.43,40.29,40.43,145000.0,32.2437,32.2836,32.1718,32.2836,145000.0
2013-10-31 12:25:00,40.43,40.49,40.4,40.48,103000.0,32.2836,32.3315,32.2596,32.3235,103000.0
2013-10-31 12:30:00,40.45,40.52,40.43,40.49,119600.0,32.2996,32.3555,32.2836,32.3315,119600.0
2013-10-31 12:35:00,40.49,40.49,40.4,40.42,103800.0,32.3315,32.3315,32.2596,32.2756,103800.0
2013-10-31 12:40:00,40.43,40.54,40.37,40.54,205800.0,32.2836,32.3714,32.2357,32.3714,205800.0
2013-10-31 12:45:00,40.54,40.6,40.53,40.59,179800.0,32.3714,32.4193,32.3634,32.4114,179800.0
2013-10-31 12:50:00,40.6,40.6,40.51,40.51,127000.0,32.4193,32.4193,32.3475,32.3475,127000.0
2013-10-31 12:55:00,40.52,40.52,40.46,40.5,147800.0,32.3555,32.3555,32.3076,32.3395,147800.0
2013-10-31 13:00:00,40.51,40.55,40.49,40.5,82600.0,32.3475,32.3794,32.3315,32.3395,82600.0
2013-10-31 13:05:00,40.5,40.5,40.46,40.46,66000.0,32.3395,32.3395,32.3076,32.3076,66000.0
2013-10-31 13:10:00,40.46,40.49,40.43,40.46,103600.0,32.3076,32.3315,32.2836,32.3076,103600.0
2013-10-31 13:15:00,40.46,40.55,40.45,40.54,70400.0,32.3076,32.3794,32.2996,32.3714,70400.0
2013-10-31 13:20:00,40.54,40.54,40.46,40.48,85400.0,32.3714,32.3714,32.3076,32.3235,85400.0
2013-10-31 13:25:00,40.48,40.55,40.48,40.55,87200.0,32.3235,32.3794,32.3235,32.3794,87200.0
2013-10-31 13:30:00,40.55,40.55,40.49,40.5,80000.0,32.3794,32.3794,32.3315,32.3395,80000.0
2013-10-31 13:35:00,40.49,40.52,40.49,40.52,68800.0,32.3315,32.3555,32.3315,32.3555,68800.0
2013-10-31 13:40:00,40.52,40.6,40.52,40.6,108600.0,32.3555,32.4193,32.3555,32.4193,108600.0
2013-10-31 13:45:00,40.6,40.61,40.49,40.49,158600.0,32.4193,32.4273,32.3315,32.3315,158600.0
2013-10-31 13:50:00,40.49,40.5,40.45,40.46,119200.0,32.3315,32.3395,32.2996,32.3076,119200.0
2013-10-31 13:55:00,40.45,40.49,40.43,40.49,54400.0,32.2996,32.3315,32.2836,32.3315,54400.0
2013-10-31 14:00:00,40.49,40.58,40.48,40.57,150000.0,32.3315,32.4034,32.3235,32.3954,150000.0
2013-10-31 14:05:00,40.57,40.59,40.52,40.55,116400.0,32.3954,32.4114,32.3555,32.3794,116400.0
2013-10-31 14:10:00,40.55,40.61,40.54,40.61,105200.0,32.3794,32.4273,32.3714,32.4273,105200.0
2013-10-31 14:15:00,40.6,40.79,40.6,40.77,312000.0,32.4193,32.5711,32.4193,32.5551,312000.0
2013-10-31 14:20:00,40.77,40.81,40.68,40.68,263600.0,32.5551,32.587,32.4832,32.4832,263600.0
2013-10-31 14:25:00,40.68,40.69,40.62,40.64,130200.0,32.4832,32.4912,32.4353,32.4513,130200.0
2013-10-31 14:30:00,40.65,40.7,40.64,40.66,105000.0,32.4593,32.4992,32.4513,32.4673,105000.0
2013-10-31 14:35:00,40.66,40.69,40.59,40.62,165800.0,32.4673,32.4912,32.4114,32.4353,165800.0
2013-10-31 14:40:00,40.61,40.66,40.6,40.65,77000.0,32.4273,32.4673,32.4193,32.4593,77000.0
2013-10-31 14:45:00,40.65,40.69,40.62,40.65,120800.0,32.4593,32.4912,32.4353,32.4593,120800.0
2013-10-31 14:50:00,40.65,40.69,40.63,40.67,118400.0,32.4593,32.4912,32.4433,32.4752,118400.0
2013-10-31 14:55:00,40.67,40.71,40.65,40.66,157400.0,32.4752,32.5072,32.4593,32.4673,157400.0
2013-10-31 15:00:00,40.65,40.66,40.56,40.63,167400.0,32.4593,32.4673,32.3874,32.4433,167400.0
2013-10-31 15:05:00,40.63,40.63,40.51,40.6,193000.0,32.4433,32.4433,32.3475,32.4193,193000.0
2013-10-31 15:10:00,40.6,40.63,40.54,40.54,171400.0,32.4193,32.4433,32.3714,32.3714,171400.0
2013-10-31 15:15:00,40.54,40.58,40.54,40.56,121400.0,32.3714,32.4034,32.3714,32.3874,121400.0
2013-10-31 15:20:00,40.55,40.62,40.55,40.58,134600.0,32.3794,32.4353,32.3794,32.4034,134600.0
2013-10-31 15:25:00,40.58,40.62,40.57,40.62,216000.0,32.4034,32.4353,32.3954,32.4353,216000.0
2013-10-31 15:30:00,40.62,40.71,40.6,40.65,300600.0,32.4353,32.5072,32.4193,32.4593,300600.0
2013-10-31 15:35:00,40.65,40.71,40.65,40.7,236600.0,32.4593,32.5072,32.4593,32.4992,236600.0
2013-10-31 15:40:00,40.7,40.77,40.7,40.74,354800.0,32.4992,32.5551,32.4992,32.5311,354800.0
2013-10-31 15:45:00,40.74,40.74,40.64,40.65,367000.0,32.5311,32.5311,32.4513,32.4593,367000.0
2013-10-31 15:50:00,40.65,40.69,40.62,40.66,504200.0,32.4593,32.4912,32.4353,32.4673,504200.0
2013-10-31 15:55:00,40.66,40.69,40.52,40.53,739600.0,32.4673,32.4912,32.3555,32.3634,739600.0
2013-11-01 09:30:00,40.77,40.77,40.48,40.49,448000.0,32.5551,32.5551,32.3235,32.3315,448000.0
2013-11-01 09:35:00,40.49,40.58,40.44,40.46,196800.0,32.3315,32.4034,32.2916,32.3076,196800.0
2013-11-01 09:40:00,40.44,40.44,40.27,40.31,248400.0,32.2916,32.2916,32.1558,32.1878,248400.0
2013-11-01 09:45:00,40.31,40.32,40.12,40.18,447600.0,32.1878,32.1958,32.0361,32.084,447600.0
2013-11-01 09:50:00,40.19,40.25,40.18,40.21,207400.0,32.092,32.1399,32.084,32.1079,207400.0
2013-11-01 09:55:00,40.21,40.24,40.04,40.06,261400.0,32.1079,32.1319,31.9722,31.9881,261400.0
2013-11-01 10:00:00,40.06,40.13,40.03,40.1,215200.0,31.9881,32.044,31.9642,32.0201,215200.0
2013-11-01 10:05:00,40.1,40.17,40.1,40.15,177800.0,32.0201,32.076,32.0201,32.06,177800.0
2013-11-01 10:10:00,40.14,40.15,40.04,40.05,192600.0,32.052,32.06,31.9722,31.9802,192600.0
2013-11-01 10:15:00,40.04,40.04,39.96,40.01,270200.0,31.9722,31.9722,31.9083,31.9482,270200.0
2013-11-01 10:20:00,40.01,40.11,39.99,40.11,145400.0,31.9482,32.0281,31.9323,32.0281,145400.0
2013-11-01 10:25:00,40.12,40.12,40.05,40.08,122000.0,32.0361,32.0361,31.9802,32.0041,122000.0
2013-11-01 10:30:00,40.06,40.07,39.99,39.99,159200.0,31.9881,31.9961,31.9323,31.9323,159200.0
2013-11-01 10:35:00,39.99,40.02,39.99,39.99,164800.0,31.9323,31.9562,31.9323,31.9323,164800.0
2013-11-01 10:40:00,39.99,40.07,39.98,40.07,128600.0,31.9323,31.9961,31.9243,31.9961,128600.0
2013-11-01 10:45:00,40.07,40.07,39.99,40.03,110600.0,31.9961,31.9961,31.9323,31.9642,110600.0
2013-11-01 10:50:00,40.03,40.06,40.02,40.03,120200.0,31.9642,31.9881,31.9562,31.9642,120200.0
2013-11-01 10:55:00,40.04,40.12,40.02,40.08,178800.0,31.9722,32.0361,31.9562,32.0041,178800.0
2013-11-01 11:00:00,40.08,40.08,40.02,40.04,165800.0,32.0041,32.0041,31.9562,31.9722,165800.0
2013-11-01 11:05:00,40.03,40.05,39.95,39.95,169200.0,31.9642,31.9802,31.9003,31.9003,169200.0
2013-11-01 11:10:00,39.95,39.97,39.88,39.9,172200.0,31.9003,31.9163,31.8444,31.8604,172200.0
2013-11-01 11:15:00,39.9,39.9,39.84,39.85,160800.0,31.8604,31.8604,31.8125,31.8205,160800.0
2013-11-01 11:20:00,39.85,39.96,39.85,39.95,116000.0,31.8205,31.9083,31.8205,31.9003,116000.0
2013-11-01 11:25:00,39.94,39.95,39.91,39.92,79600.0,31.8923,31.9003,31.8684,31.8764,79600.0
2013-11-01 11:30:00,39.92,39.93,39.9,39.92,129800.0,31.8764,31.8843,31.8604,31.8764,129800.0
2013-11-01 11:35:00,39.92,39.97,39.92,39.93,68800.0,31.8764,31.9163,31.8764,31.8843,68800.0
2013-11-01 11:40:00,39.94,40.04,39.94,40.03,68000.0,31.8923,31.9722,31.8923,31.9642,68000.0
2013-11-01 11:45:00,40.02,40.07,39.99,40.07,49400.0,31.9562,31.9961,31.9323,31.9961,49400.0
2013-11-01 11:50:00,40.06,40.08,40.05,40.06,173200.0,31.9881,32.0041,31.9802,31.9881,173200.0
2013-11-01 11:55:00,40.06,40.08,40.02,40.02,79000.0,31.9881,32.0041,31.9562,31.9562,79000.0
2013-11-01 12:00:00,40.01,40.1,40.0,40.08,103200.0,31.9482,32.0201,31.9402,32.0041,103200.0
2013-11-01 12:05:00,40.09,40.09,40.05,40.07,68800.0,32.0121,32.0121,31.9802,31.9961,68800.0
2013-11-01 12:10:00,40.07,40.1,40.06,40.07,59600.0,31.9961,32.0201,31.9881,31.9961,59600.0
2013-11-01 12:15:00,40.07,40.09,40.06,40.07,52600.0,31.9961,32.0121,31.9881,31.9961,52600.0
2013-11-01 12:20:00,40.06,40.14,40.06,40.13,97200.0,31.9881,32.052,31.9881,32.044,97200.0
2013-11-01 12:25:00,40.13,40.16,40.1,40.13,74400.0,32.044,32.068,32.0201,32.044,74400.0
2013-11-01 12:30:00,40.12,40.13,40.1,40.1,79200.0,32.0361,32.044,32.0201,32.0201,79200.0
2013-11-01 12:35:00,40.1,40.12,40.1,40.1,59600.0,32.0201,32.0361,32.0201,32.0201,59600.0
2013-11-01 12:40:00,40.1,40.15,40.1,40.15,63400.0,32.0201,32.06,32.0201,32.06,63400.0
2013-11-01 12:45:00,40.15,40.17,40.14,40.16,65400.0,32.06,32.076,32.052,32.068,65400.0
2013-11-01 12:50:00,40.16,40.17,40.11,40.11,90000.0,32.068,32.076,32.0281,32.0281,90000.0
2013-11-01 12:55:00,40.11,40.13,40.05,40.05,80000.0,32.0281,32.044,31.9802,31.9802,80000.0
2013-11-01 13:00:00,40.05,40.06,40.0,40.01,85600.0,31.9802,31.9881,31.9402,31.9482,85600.0
2013-11-01 13:05:00,40.01,40.01,39.9,39.91,185000.0,31.9482,31.9482,31.8604,31.8684,185000.0
2013-11-01 13:10:00,39.91,39.94,39.91,39.92,128800.0,31.8684,31.8923,31.8684,31.8764,128800.0
2013-11-01 13:15:00,39.92,39.92,39.9,39.9,131000.0,31.8764,31.8764,31.8604,31.8604,131000.0
2013-11-01 13:20:00,39.9,39.94,39.89,39.93,91000.0,31.8604,31.8923,31.8524,31.8843,91000.0
2013-11-01 13:25:00,39.93,39.99,39.93,39.99,109000.0,31.8843,31.9323,31.8843,31.9323,109000.0
2013-11-01 13:30:00,39.98,40.04,39.98,40.04,84800.0,31.9243,31.9722,31.9243,31.9722,84800.0
2013-11-01 13:35:00,40.04,40.13,40.04,40.08,128400.0,31.9722,32.044,31.9722,32.0041,128400.0
2013-11-01 13:40:00,40.09,40.1,40.05,40.07,67200.0,32.0121,32.0201,31.9802,31.9961,67200.0
2013-11-01 13:45:00,40.07,40.1,40.05,40.1,58600.0,31.9961,32.0201,31.9802,32.0201,58600.0
2013-11-01 13:50:00,40.1,40.12,40.07,40.08,88600.0,32.0201,32.0361,31.9961,32.0041,88600.0
2013-11-01 13:55:00,40.08,40.08,40.04,40.05,65200.0,32.0041,32.0041,31.9722,31.9802,65200.0
2013-11-01 14:00:00,40.05,40.08,40.04,40.08,79200.0,31.9802,32.0041,31.9722,32.0041,79200.0
2013-11-01 14:05:00,40.08,40.1,40.06,40.06,83200.0,32.0041,32.0201,31.9881,31.9881,83200.0
2013-11-01 14:10:00,40.06,40.07,40.04,40.05,60600.0,31.9881,31.9961,31.9722,31.9802,60600.0
2013-11-01 14:15:00,40.05,40.1,40.05,40.1,76200.0,31.9802,32.0201,31.9802,32.0201,76200.0
2013-11-01 14:20:00,40.1,40.1,40.08,40.1,61600.0,32.0201,32.0201,32.0041,32.0201,61600.0
2013-11-01 14:25:00,40.1,40.1,40.08,40.1,88600.0,32.0201,32.0201,32.0041,32.0201,88600.0
2013-11-01 14:30:00,40.09,40.1,40.05,40.06,68800.0,32.0121,32.0201,31.9802,31.9881,68800.0
2013-11-01 14:35:00,40.06,40.07,40.04,40.06,47200.0,31.9881,31.9961,31.9722,31.9881,47200.0
2013-11-01 14:40:00,40.06,40.08,40.04,40.06,62600.0,31.9881,32.0041,31.9722,31.9881,62600.0
2013-11-01 14:45:00,40.06,40.08,40.06,40.07,52800.0,31.9881,32.0041,31.9881,31.9961,52800.0
2013-11-01 14:50:00,40.07,40.08,40.03,40.05,72800.0,31.9961,32.0041,31.9642,31.9802,72800.0
2013-11-01 14:55:00,40.05,40.07,40.01,40.01,90200.0,31.9802,31.9961,31.9482,31.9482,90200.0
2013-11-01 15:00:00,40.02,40.06,40.0,40.06,71600.0,31.9562,31.9881,31.9402,31.9881,71600.0
2013-11-01 15:05:00,40.06,40.07,40.02,40.02,81400.0,31.9881,31.9961,31.9562,31.9562,81400.0
2013-11-01 15:10:00,40.03,40.09,40.02,40.09,114000.0,31.9642,32.0121,31.9562,32.0121,114000.0
2013-11-01 15:15:00,40.09,40.09,40.05,40.05,96600.0,32.0121,32.0121,31.9802,31.9802,96600.0
2013-11-01 15:20:00,40.05,40.05,40.02,40.02,123400.0,31.9802,31.9802,31.9562,31.9562,123400.0
2013-11-01 15:25:00,40.02,40.05,40.02,40.05,136000.0,31.9562,31.9802,31.9562,31.9802,136000.0
2013-11-01 15:30:00,40.05,40.09,40.03,40.09,116200.0,31.9802,32.0121,31.9642,32.0121,116200.0
2013-11-01 15:35:00,40.09,40.09,40.07,40.07,152600.0,32.0121,32.0121,31.9961,31.9961,152600.0
2013-11-01 15:40:00,40.08,40.1,40.07,40.08,239200.0,32.0041,32.0201,31.9961,32.0041,239200.0
2013-11-01 15:45:00,40.08,40.13,40.08,40.13,251800.0,32.0041,32.044,32.0041,32.044,251800.0
2013-11-01 15:50:00,40.13,40.18,40.12,40.18,462600.0,32.044,32.084,32.0361,32.084,462600.0
2013-11-01 15:55:00,40.17,40.23,40.15,40.2,546600.0,32.076,32.1239,32.06,32.0999,546600.0
2013-11-04 09:30:00,40.38,40.39,40.23,40.29,312400.0,32.2437,32.2517,32.1239,32.1718,312400.0
2013-11-04 09:35:00,40.27,40.28,40.2,40.21,133200.0,32.1558,32.1638,32.0999,32.1079,133200.0
2013-11-04 09:40:00,40.2,40.26,40.2,40.24,68800.0,32.0999,32.1479,32.0999,32.1319,68800.0
2013-11-04 09:45:00,40.24,40.29,40.13,40.16,224200.0,32.1319,32.1718,32.044,32.068,224200.0
2013-11-04 09:50:00,40.18,40.27,40.17,40.26,140800.0,32.084,32.1558,32.076,32.1479,140800.0
2013-11-04 09:55:00,40.25,40.28,40.2,40.27,139200.0,32.1399,32.1638,32.0999,32.1558,139200.0
2013-11-04 10:00:00,40.26,40.27,40.21,40.26,107600.0,32.1479,32.1558,32.1079,32.1479,107600.0
2013-11-04 10:05:00,40.26,40.26,40.19,40.23,66000.0,32.1479,32.1479,32.092,32.1239,66000.0
2013-11-04 10:10:00,40.23,40.25,40.2,40.23,99000.0,32.1239,32.1399,32.0999,32.1239,99000.0
2013-11-04 10:15:00,40.22,40.27,40.21,40.26,53000.0,32.1159,32.1558,32.1079,32.1479,53000.0
2013-11-04 10:20:00,40.26,40.27,40.22,40.23,130600.0,32.1479,32.1558,32.1159,32.1239,130600.0
2013-11-04 10:25:00,40.23,40.27,40.23,40.27,46000.0,32.1239,32.1558,32.1239,32.1558,46000.0
2013-11-04 10:30:00,40.27,40.32,40.26,40.3,84800.0,32.1558,32.1958,32.1479,32.1798,84800.0
2013-11-04 10:35:00,40.3,40.31,40.24,40.24,109600.0,32.1798,32.1878,32.1319,32.1319,109600.0
2013-11-04 10:40:00,40.24,40.24,40.17,40.18,103000.0,32.1319,32.1319,32.076,32.084,103000.0
2013-11-04 10:45:00,40.18,40.24,40.18,40.24,75800.0,32.084,32.1319,32.084,32.1319,75800.0
2013-11-04 10:50:00,40.24,40.26,40.12,40.16,107400.0,32.1319,32.1479,32.0361,32.068,107400.0
2013-11-04 10:55:00,40.16,40.19,40.14,40.14,85400.0,32.068,32.092,32.052,32.052,85400.0
2013-11-04 11:00:00,40.13,40.17,40.1,40.11,118000.0,32.044,32.076,32.0201,32.0281,118000.0
2013-11-04 11:05:00,40.11,40.17,40.11,40.15,45800.0,32.0281,32.076,32.0281,32.06,45800.0
2013-11-04 11:10:00,40.14,40.19,40.14,40.17,51800.0,32.052,32.092,32.052,32.076,51800.0
2013-11-04 11:15:00,40.18,40.23,40.17,40.2,98400.0,32.084,32.1239,32.076,32.0999,98400.0
2013-11-04 11:20:00,40.21,40.24,40.17,40.24,60600.0,32.1079,32.1319,32.076,32.1319,60600.0
2013-11-04 11:25:00,40.23,40.24,40.19,40.19,84400.0,32.1239,32.1319,32.092,32.092,84400.0
2013-11-04 11:30:00,40.19,40.24,40.19,40.21,70600.0,32.092,32.1319,32.092,32.1079,70600.0
2013-11-04 11:35:00,40.21,40.27,40.21,40.27,54800.0,32.1079,32.1558,32.1079,32.1558,54800.0
2013-11-04 11:40:00,40.27,40.27,40.24,40.26,60000.0,32.1558,32.1558,32.1319,32.1479,60000.0
2013-11-04 11:45:00,40.24,40.27,40.23,40.25,64400.0,32.1319,32.1558,32.1239,32.1399,64400.0
2013-11-04 11:50:00,40.25,40.3,40.25,40.27,106800.0,32.1399,32.1798,32.1399,32.1558,106800.0
2013-11-04 11:55:00,40.28,40.3,40.27,40.29,59400.0,32.1638,32.1798,32.1558,32.1718,59400.0
2013-11-04 12:00:00,40.3,40.31,40.27,40.27,45200.0,32.1798,32.1878,32.1558,32.1558,45200.0
2013-11-04 12:05:00,40.27,40.28,40.26,40.27,37600.0,32.1558,32.1638,32.1479,32.1558,37600.0
2013-11-04 12:10:00,40.27,40.27,40.24,40.26,39400.0,32.1558,32.1558,32.1319,32.1479,39400.0
2013-11-04 12:15:00,40.27,40.27,40.2,40.2,41600.0,32.1558,32.1558,32.0999,32.0999,41600.0
2013-11-04 12:20:00,40.2,40.21,40.18,40.21,49400.0,32.0999,32.1079,32.084,32.1079,49400.0
2013-11-04 12:25:00,40.21,40.24,40.2,40.24,41800.0,32.1079,32.1319,32.0999,32.1319,41800.0
2013-11-04 12:30:00,40.24,40.24,40.21,40.24,36000.0,32.1319,32.1319,32.1079,32.1319,36000.0
2013-11-04 12:35:00,40.24,40.25,40.22,40.22,30800.0,32.1319,32.1399,32.1159,32.1159,30800.0
2013-11-04 12:40:00,40.22,40.24,40.22,40.24,42800.0,32.1159,32.1319,32.1159,32.1319,42800.0
2013-11-04 12:45:00,40.24,40.24,40.19,40.19,43000.0,32.1319,32.1319,32.092,32.092,43000.0
2013-11-04 12:50:00,40.19,40.21,40.17,40.18,43800.0,32.092,32.1079,32.076,32.084,43800.0
2013-11-04 12:55:00,40.18,40.19,40.14,40.15,93200.0,32.084,32.092,32.052,32.06,93200.0
2013-11-04 13:00:00,40.15,40.17,40.14,40.16,40600.0,32.06,32.076,32.052,32.068,40600.0
2013-11-04 13:05:00,40.16,40.18,40.16,40.17,45600.0,32.068,32.084,32.068,32.076,45600.0
2013-11-04 13:10:00,40.17,40.17,40.13,40.17,124000.0,32.076,32.076,32.044,32.076,124000.0
2013-11-04 13:15:00,40.16,40.18,40.15,40.18,40600.0,32.068,32.084,32.06,32.084,40600.0
2013-11-04 13:20:00,40.19,40.23,40.19,40.21,59000.0,32.092,32.1239,32.092,32.1079,59000.0
2013-11-04 13:25:00,40.22,40.24,40.22,40.23,44200.0,32.1159,32.1319,32.1159,32.1239,44200.0
2013-11-04 13:30:00,40.23,40.24,40.21,40.21,55600.0,32.1239,32.1319,32.1079,32.1079,55600.0
2013-11-04 13:35:00,40.21,40.22,40.15,40.16,107000.0,32.1079,32.1159,32.06,32.068,107000.0
2013-11-04 13:40:00,40.16,40.18,40.13,40.18,60000.0,32.068,32.084,32.044,32.084,60000.0
2013-11-04 13:45:00,40.18,40.19,40.16,40.17,44800.0,32.084,32.092,32.068,32.076,44800.0
2013-11-04 13:50:00,40.16,40.17,40.13,40.13,52000.0,32.068,32.076,32.044,32.044,52000.0
2013-11-04 13:55:00,40.13,40.14,40.12,40.13,52000.0,32.044,32.052,32.0361,32.044,52000.0
2013-11-04 14:00:00,40.13,40.16,40.13,40.16,113400.0,32.044,32.068,32.044,32.068,113400.0
2013-11-04 14:05:00,40.16,40.21,40.15,40.21,46400.0,32.068,32.1079,32.06,32.1079,46400.0
2013-11-04 14:10:00,40.21,40.22,40.19,40.19,99000.0,32.1079,32.1159,32.092,32.092,99000.0
2013-11-04 14:15:00,40.19,40.23,40.18,40.23,38800.0,32.092,32.1239,32.084,32.1239,38800.0
2013-11-04 14:20:00,40.23,40.23,40.21,40.22,39600.0,32.1239,32.1239,32.1079,32.1159,39600.0
2013-11-04 14:25:00,40.23,40.23,40.2,40.22,93200.0,32.1239,32.1239,32.0999,32.1159,93200.0
2013-11-04 14:30:00,40.21,40.24,40.21,40.23,60800.0,32.1079,32.1319,32.1079,32.1239,60800.0
2013-11-04 14:35:00,40.23,40.23,40.2,40.22,43400.0,32.1239,32.1239,32.0999,32.1159,43400.0
2013-11-04 14:40:00,40.21,40.23,40.2,40.23,44800.0,32.1079,32.1239,32.0999,32.1239,44800.0
2013-11-04 14:45:00,40.23,40.23,40.2,40.2,38600.0,32.1239,32.1239,32.0999,32.0999,38600.0
2013-11-04 14:50:00,40.2,40.23,40.2,40.22,47400.0,32.0999,32.1239,32.0999,32.1159,47400.0
2013-11-04 14:55:00,40.22,40.22,40.2,40.21,40200.0,32.1159,32.1159,32.0999,32.1079,40200.0
2013-11-04 15:00:00,40.21,40.22,40.19,40.21,46200.0,32.1079,32.1159,32.092,32.1079,46200.0
2013-11-04 15:05:00,40.21,40.21,40.18,40.18,44000.0,32.1079,32.1079,32.084,32.084,44000.0
2013-11-04 15:10:00,40.18,40.2,40.17,40.18,53600.0,32.084,32.0999,32.076,32.084,53600.0
2013-11-04 15:15:00,40.18,40.2,40.18,40.19,55600.0,32.084,32.0999,32.084,32.092,55600.0
2013-11-04 15:20:00,40.19,40.19,40.16,40.19,67600.0,32.092,32.092,32.068,32.092,67600.0
2013-11-04 15:25:00,40.19,40.22,40.18,40.21,66800.0,32.092,32.1159,32.084,32.1079,66800.0
2013-11-04 15:30:00,40.22,40.22,40.19,40.2,75000.0,32.1159,32.1159,32.092,32.0999,75000.0
2013-11-04 15:35:00,40.21,40.23,40.21,40.22,82200.0,32.1079,32.1239,32.1079,32.1159,82200.0
2013-11-04 15:40:00,40.22,40.24,40.22,40.24,79000.0,32.1159,32.1319,32.1159,32.1319,79000.0
2013-11-04 15:45:00,40.24,40.24,40.2,40.21,138600.0,32.1319,32.1319,32.0999,32.1079,138600.0
2013-11-04 15:50:00,40.21,40.21,40.17,40.17,267000.0,32.1079,32.1079,32.076,32.076,267000.0
2013-11-04 15:55:00,40.18,40.21,40.17,40.19,471600.0,32.084,32.1079,32.076,32.092,471600.0
2013-11-05 09:30:00,40.09,40.19,40.08,40.15,261200.0,32.0121,32.092,32.0041,32.06,261200.0
2013-11-05 09:35:00,40.15,40.26,40.1,40.24,101400.0,32.06,32.1479,32.0201,32.1319,101400.0
2013-11-05 09:40:00,40.24,40.34,40.24,40.27,139200.0,32.1319,32.2117,32.1319,32.1558,139200.0
2013-11-05 09:45:00,40.24,40.27,40.18,40.24,137800.0,32.1319,32.1558,32.084,32.1319,137800.0
2013-11-05 09:50:00,40.22,40.27,40.19,40.27,68600.0,32.1159,32.1558,32.092,32.1558,68600.0
2013-11-05 09:55:00,40.27,40.33,40.24,40.32,58000.0,32.1558,32.2037,32.1319,32.1958,58000.0
2013-11-05 10:00:00,40.33,40.4,40.26,40.38,178000.0,32.2037,32.2596,32.1479,32.2437,178000.0
2013-11-05 10:05:00,40.38,40.44,40.37,40.42,108200.0,32.2437,32.2916,32.2357,32.2756,108200.0
2013-11-05 10:10:00,40.43,40.44,40.35,40.35,82000.0,32.2836,32.2916,32.2197,32.2197,82000.0
2013-11-05 10:15:00,40.35,40.43,40.35,40.41,98400.0,32.2197,32.2836,32.2197,32.2676,98400.0
2013-11-05 10:20:00,40.39,40.43,40.35,40.43,83400.0,32.2517,32.2836,32.2197,32.2836,83400.0
2013-11-05 10:25:00,40.43,40.48,40.41,40.46,108400.0,32.2836,32.3235,32.2676,32.3076,108400.0
2013-11-05 10:30:00,40.45,40.56,40.45,40.55,221600.0,32.2996,32.3874,32.2996,32.3794,221600.0
2013-11-05 10:35:00,40.56,40.61,40.56,40.6,83800.0,32.3874,32.4273,32.3874,32.4193,83800.0
2013-11-05 10:40:00,40.61,40.67,40.61,40.66,141400.0,32.4273,32.4752,32.4273,32.4673,141400.0
2013-11-05 10:45:00,40.66,40.68,40.62,40.67,124400.0,32.4673,32.4832,32.4353,32.4752,124400.0
2013-11-05 10:50:00,40.68,40.76,40.68,40.72,201400.0,32.4832,32.5471,32.4832,32.5152,201400.0
2013-11-05 10:55:00,40.73,40.76,40.68,40.68,91800.0,32.5231,32.5471,32.4832,32.4832,91800.0
2013-11-05 11:00:00,40.68,40.69,40.62,40.68,212000.0,32.4832,32.4912,32.4353,32.4832,212000.0
2013-11-05 11:05:00,40.68,40.69,40.65,40.67,61600.0,32.4832,32.4912,32.4593,32.4752,61600.0
2013-11-05 11:10:00,40.67,40.7,40.63,40.63,56600.0,32.4752,32.4992,32.4433,32.4433,56600.0
2013-11-05 11:15:00,40.63,40.67,40.63,40.66,52600.0,32.4433,32.4752,32.4433,32.4673,52600.0
2013-11-05 11:20:00,40.66,40.71,40.65,40.71,59200.0,32.4673,32.5072,32.4593,32.5072,59200.0
2013-11-05 11:25:00,40.71,40.72,40.7,40.7,68000.0,32.5072,32.5152,32.4992,32.4992,68000.0
2013-11-05 11:30:00,40.7,40.8,40.7,40.78,127800.0,32.4992,32.579,32.4992,32.5631,127800.0
2013-11-05 11:35:00,40.79,40.85,40.78,40.79,146600.0,32.5711,32.619,32.5631,32.5711,146600.0
2013-11-05 11:40:00,40.79,40.83,40.76,40.83,72600.0,32.5711,32.603,32.5471,32.603,72600.0
2013-11-05 11:45:00,40.82,40.84,40.8,40.84,72400.0,32.595,32.611,32.579,32.611,72400.0
2013-11-05 11:50:00,40.84,40.88,40.82,40.87,123200.0,32.611,32.6429,32.595,32.6349,123200.0
2013-11-05 11:55:00,40.87,40.9,40.84,40.9,99400.0,32.6349,32.6589,32.611,32.6589,99400.0
2013-11-05 12:00:00,40.9,40.9,40.83,40.88,83000.0,32.6589,32.6589,32.603,32.6429,83000.0
2013-11-05 12:05:00,40.88,40.88,40.83,40.83,75000.0,32.6429,32.6429,32.603,32.603,75000.0
2013-11-05 12:10:00,40.84,40.88,40.83,40.87,134200.0,32.611,32.6429,32.603,32.6349,134200.0
2013-11-05 12:15:00,40.87,40.87,40.84,40.85,92200.0,32.6349,32.6349,32.611,32.619,92200.0
2013-11-05 12:20:00,40.85,40.89,40.84,40.89,86400.0,32.619,32.6509,32.611,32.6509,86400.0
2013-11-05 12:25:00,40.89,40.92,40.88,40.91,86400.0,32.6509,32.6749,32.6429,32.6669,86400.0
2013-11-05 12:30:00,40.91,40.92,40.88,40.89,71800.0,32.6669,32.6749,32.6429,32.6509,71800.0
2013-11-05 12:35:00,40.88,40.91,40.88,40.91,88000.0,32.6429,32.6669,32.6429,32.6669,88000.0
2013-11-05 12:40:00,40.92,40.93,40.91,40.91,71000.0,32.6749,32.6829,32.6669,32.6669,71000.0
2013-11-05 12:45:00,40.92,40.92,40.89,40.9,66600.0,32.6749,32.6749,32.6509,32.6589,66600.0
2013-11-05 12:50:00,40.9,40.9,40.85,40.87,47600.0,32.6589,32.6589,32.619,32.6349,47600.0
2013-11-05 12:55:00,40.87,40.88,40.86,40.88,53600.0,32.6349,32.6429,32.627,32.6429,53600.0
2013-11-05 13:00:00,40.88,40.93,40.88,40.92,145600.0,32.6429,32.6829,32.6429,32.6749,145600.0
2013-11-05 13:05:00,40.91,40.93,40.91,40.93,106000.0,32.6669,32.6829,32.6669,32.6829,106000.0
2013-11-05 13:10:00,40.93,40.95,40.92,40.92,91800.0,32.6829,32.6988,32.6749,32.6749,91800.0
2013-11-05 13:15:00,40.92,40.95,40.91,40.93,68000.0,32.6749,32.6988,32.6669,32.6829,68000.0
2013-11-05 13:20:00,40.93,40.94,40.92,40.93,82200.0,32.6829,32.6908,32.6749,32.6829,82200.0
2013-11-05 13:25:00,40.93,40.96,40.92,40.95,114000.0,32.6829,32.7068,32.6749,32.6988,114000.0
2013-11-05 13:30:00,40.96,40.99,40.96,40.98,108800.0,32.7068,32.7308,32.7068,32.7228,108800.0
2013-11-05 13:35:00,40.99,41.0,40.98,40.98,119400.0,32.7308,32.7387,32.7228,32.7228,119400.0
2013-11-05 13:40:00,40.98,41.02,40.98,41.02,150600.0,32.7228,32.7547,32.7228,32.7547,150600.0
2013-11-05 13:45:00,41.02,41.09,41.02,41.09,191400.0,32.7547,32.8106,32.7547,32.8106,191400.0
2013-11-05 13:50:00,41.09,41.1,41.07,41.08,150400.0,32.8106,32.8186,32.7946,32.8026,150400.0
2013-11-05 13:55:00,41.07,41.08,41.04,41.05,107200.0,32.7946,32.8026,32.7707,32.7787,107200.0
2013-11-05 14:00:00,41.05,41.08,41.05,41.05,89000.0,32.7787,32.8026,32.7787,32.7787,89000.0
2013-11-05 14:05:00,41.05,41.06,41.02,41.04,80400.0,32.7787,32.7867,32.7547,32.7707,80400.0
2013-11-05 14:10:00,41.03,41.13,41.03,41.13,92800.0,32.7627,32.8426,32.7627,32.8426,92800.0
2013-11-05 14:15:00,41.13,41.13,41.1,41.11,113400.0,32.8426,32.8426,32.8186,32.8266,113400.0
2013-11-05 14:20:00,41.11,41.15,41.1,41.13,130400.0,32.8266,32.8585,32.8186,32.8426,130400.0
2013-11-05 14:25:00,41.13,41.14,41.12,41.13,80800.0,32.8426,32.8505,32.8346,32.8426,80800.0
2013-11-05 14:30:00,41.13,41.17,41.13,41.17,87600.0,32.8426,32.8745,32.8426,32.8745,87600.0
2013-11-05 14:35:00,41.16,41.17,41.14,41.16,86600.0,32.8665,32.8745,32.8505,32.8665,86600.0
2013-11-05 14:40:00,41.16,41.16,41.13,41.14,86000.0,32.8665,32.8665,32.8426,32.8505,86000.0
2013-11-05 14:45:00,41.14,41.14,41.1,41.11,119000.0,32.8505,32.8505,32.8186,32.8266,119000.0
2013-11-05 14:50:00,41.1,41.12,41.09,41.1,67400.0,32.8186,32.8346,32.8106,32.8186,67400.0
2013-11-05 14:55:00,41.1,41.1,41.09,41.1,90800.0,32.8186,32.8186,32.8106,32.8186,90800.0
2013-11-05 15:00:00,41.1,41.12,41.1,41.1,142800.0,32.8186,32.8346,32.8186,32.8186,142800.0
2013-11-05 15:05:00,41.1,41.13,41.09,41.12,78000.0,32.8186,32.8426,32.8106,32.8346,78000.0
2013-11-05 15:10:00,41.12,41.12,41.06,41.06,111400.0,32.8346,32.8346,32.7867,32.7867,111400.0
2013-11-05 15:15:00,41.06,41.09,41.05,41.09,88800.0,32.7867,32.8106,32.7787,32.8106,88800.0
2013-11-05 15:20:00,41.09,41.09,41.06,41.07,90000.0,32.8106,32.8106,32.7867,32.7946,90000.0
2013-11-05 15:25:00,41.07,41.08,41.06,41.06,89600.0,32.7946,32.8026,32.7867,32.7867,89600.0
2013-11-05 15:30:00,41.07,41.1,41.06,41.1,139800.0,32.7946,32.8186,32.7867,32.8186,139800.0
2013-11-05 15:35:00,41.1,41.1,41.04,41.09,190800.0,32.8186,32.8186,32.7707,32.8106,190800.0
2013-11-05 15:40:00,41.09,41.09,41.04,41.06,132200.0,32.8106,32.8106,32.7707,32.7867,132200.0
2013-11-05 15:45:00,41.06,41.09,41.06,41.08,239200.0,32.7867,32.8106,32.7867,32.8026,239200.0
2013-11-05 15:50:00,41.07,41.08,41.06,41.07,226600.0,32.7946,32.8026,32.7867,32.7946,226600.0
2013-11-05 15:55:00,41.07,41.07,40.99,40.99,436400.0,32.7946,32.7946,32.7308,32.7308,436400.0
2013-11-06 09:30:00,41.2,41.21,41.01,41.12,234600.0,32.8984,32.9064,32.7467,32.8346,234600.0
2013-11-06 09:35:00,41.06,41.19,41.01,41.06,65000.0,32.7867,32.8905,32.7467,32.7867,65000.0
2013-11-06 09:40:00,41.06,41.13,41.04,41.1,157000.0,32.7867,32.8426,32.7707,32.8186,157000.0
2013-11-06 09:45:00,41.11,41.13,41.05,41.13,235400.0,32.8266,32.8426,32.7787,32.8426,235400.0
2013-11-06 09:50:00,41.13,41.23,41.11,41.19,291000.0,32.8426,32.9224,32.8266,32.8905,291000.0
2013-11-06 09:55:00,41.2,41.25,41.17,41.17,89000.0,32.8984,32.9384,32.8745,32.8745,89000.0
2013-11-06 10:00:00,41.16,41.19,41.13,41.13,116800.0,32.8665,32.8905,32.8426,32.8426,116800.0
2013-11-06 10:05:00,41.14,41.14,41.09,41.13,66400.0,32.8505,32.8505,32.8106,32.8426,66400.0
2013-11-06 10:10:00,41.12,41.15,41.1,41.14,78600.0,32.8346,32.8585,32.8186,32.8505,78600.0
2013-11-06 10:15:00,41.14,41.15,41.1,41.15,94000.0,32.8505,32.8585,32.8186,32.8585,94000.0
2013-11-06 10:20:00,41.15,41.18,41.1,41.13,130600.0,32.8585,32.8825,32.8186,32.8426,130600.0
2013-11-06 10:25:00,41.13,41.13,41.01,41.01,103200.0,32.8426,32.8426,32.7467,32.7467,103200.0
2013-11-06 10:30:00,41.01,41.02,40.88,40.94,157200.0,32.7467,32.7547,32.6429,32.6908,157200.0
2013-11-06 10:35:00,40.93,40.99,40.91,40.97,65000.0,32.6829,32.7308,32.6669,32.7148,65000.0
2013-11-06 10:40:00,40.97,40.97,40.93,40.96,72600.0,32.7148,32.7148,32.6829,32.7068,72600.0
2013-11-06 10:45:00,40.95,40.99,40.93,40.93,52800.0,32.6988,32.7308,32.6829,32.6829,52800.0
2013-11-06 10:50:00,40.94,40.94,40.85,40.86,78600.0,32.6908,32.6908,32.619,32.627,78600.0
2013-11-06 10:55:00,40.88,40.93,40.87,40.93,46400.0,32.6429,32.6829,32.6349,32.6829,46400.0
2013-11-06 11:00:00,40.92,40.92,40.83,40.85,191200.0,32.6749,32.6749,32.603,32.619,191200.0
2013-11-06 11:05:00,40.85,40.87,40.83,40.85,86000.0,32.619,32.6349,32.603,32.619,86000.0
2013-11-06 11:10:00,40.85,40.93,40.84,40.93,118800.0,32.619,32.6829,32.611,32.6829,118800.0
2013-11-06 11:15:00,40.93,40.93,40.88,40.9,97600.0,32.6829,32.6829,32.6429,32.6589,97600.0
2013-11-06 11:20:00,40.9,40.94,40.87,40.88,71200.0,32.6589,32.6908,32.6349,32.6429,71200.0
2013-11-06 11:25:00,40.88,40.9,40.87,40.9,31000.0,32.6429,32.6589,32.6349,32.6589,31000.0
2013-11-06 11:30:00,40.9,40.9,40.85,40.85,31400.0,32.6589,32.6589,32.619,32.619,31400.0
2013-11-06 11:35:00,40.85,40.88,40.78,40.79,109800.0,32.619,32.6429,32.5631,32.5711,109800.0
2013-11-06 11:40:00,40.79,40.79,40.76,40.78,64600.0,32.5711,32.5711,32.5471,32.5631,64600.0
2013-11-06 11:45:00,40.79,40.83,40.77,40.82,68400.0,32.5711,32.603,32.5551,32.595,68400.0
2013-11-06 11:50:00,40.82,40.87,40.82,40.87,46200.0,32.595,32.6349,32.595,32.6349,46200.0
2013-11-06 11:55:00,40.87,40.87,40.78,40.79,87600.0,32.6349,32.6349,32.5631,32.5711,87600.0
2013-11-06 12:00:00,40.79,40.81,40.73,40.74,131400.0,32.5711,32.587,32.5231,32.5311,131400.0
2013-11-06 12:05:00,40.74,40.75,40.72,40.73,101400.0,32.5311,32.5391,32.5152,32.5231,101400.0
2013-11-06 12:10:00,40.73,40.74,40.67,40.68,133000.0,32.5231,32.5311,32.4752,32.4832,133000.0
2013-11-06 12:15:00,40.67,40.71,40.67,40.69,81600.0,32.4752,32.5072,32.4752,32.4912,81600.0
2013-11-06 12:20:00,40.7,40.7,40.67,40.69,101000.0,32.4992,32.4992,32.4752,32.4912,101000.0
2013-11-06 12:25:00,40.68,40.69,40.65,40.66,46600.0,32.4832,32.4912,32.4593,32.4673,46600.0
2013-11-06 12:30:00,40.66,40.69,40.66,40.69,69200.0,32.4673,32.4912,32.4673,32.4912,69200.0
2013-11-06 12:35:00,40.69,40.71,40.69,40.69,82800.0,32.4912,32.5072,32.4912,32.4912,82800.0
2013-11-06 12:40:00,40.69,40.69,40.66,40.66,44400.0,32.4912,32.4912,32.4673,32.4673,44400.0
2013-11-06 12:45:00,40.66,40.67,40.64,40.65,40000.0,32.4673,32.4752,32.4513,32.4593,40000.0
2013-11-06 12:50:00,40.65,40.65,40.6,40.6,74000.0,32.4593,32.4593,32.4193,32.4193,74000.0
2013-11-06 12:55:00,40.6,40.63,40.57,40.58,72600.0,32.4193,32.4433,32.3954,32.4034,72600.0
2013-11-06 13:00:00,40.58,40.62,40.55,40.59,96000.0,32.4034,32.4353,32.3794,32.4114,96000.0
2013-11-06 13:05:00,40.59,40.63,40.58,40.6,54200.0,32.4114,32.4433,32.4034,32.4193,54200.0
2013-11-06 13:10:00,40.59,40.6,40.58,40.6,22600.0,32.4114,32.4193,32.4034,32.4193,22600.0
2013-11-06 13:15:00,40.6,40.6,40.58,40.58,52800.0,32.4193,32.4193,32.4034,32.4034,52800.0
2013-11-06 13:20:00,40.59,40.59,40.55,40.58,55800.0,32.4114,32.4114,32.3794,32.4034,55800.0
2013-11-06 13:25:00,40.58,40.62,40.55,40.55,137000.0,32.4034,32.4353,32.3794,32.3794,137000.0
2013-11-06 13:30:00,40.56,40.57,40.52,40.52,102000.0,32.3874,32.3954,32.3555,32.3555,102000.0
2013-11-06 13:35:00,40.52,40.52,40.49,40.49,134000.0,32.3555,32.3555,32.3315,32.3315,134000.0
2013-11-06 13:40:00,40.49,40.53,40.49,40.52,117400.0,32.3315,32.3634,32.3315,32.3555,117400.0
2013-11-06 13:45:00,40.53,40.6,40.53,40.6,110400.0,32.3634,32.4193,32.3634,32.4193,110400.0
2013-11-06 13:50:00,40.6,40.61,40.58,40.59,113800.0,32.4193,32.4273,32.4034,32.4114,113800.0
2013-11-06 13:55:00,40.59,40.63,40.59,40.63,54600.0,32.4114,32.4433,32.4114,32.4433,54600.0
2013-11-06 14:00:00,40.63,40.63,40.57,40.57,76000.0,32.4433,32.4433,32.3954,32.3954,76000.0
2013-11-06 14:05:00,40.57,40.59,40.56,40.57,56400.0,32.3954,32.4114,32.3874,32.3954,56400.0
2013-11-06 14:10:00,40.57,40.59,40.56,40.58,56000.0,32.3954,32.4114,32.3874,32.4034,56000.0
2013-11-06 14:15:00,40.59,40.6,40.58,40.59,68200.0,32.4114,32.4193,32.4034,32.4114,68200.0
2013-11-06 14:20:00,40.59,40.59,40.57,40.59,58800.0,32.4114,32.4114,32.3954,32.4114,58800.0
2013-11-06 14:25:00,40.59,40.62,40.59,40.6,126400.0,32.4114,32.4353,32.4114,32.4193,126400.0
2013-11-06 14:30:00,40.6,40.63,40.59,40.63,104400.0,32.4193,32.4433,32.4114,32.4433,104400.0
2013-11-06 14:35:00,40.63,40.63,40.6,40.62,89800.0,32.4433,32.4433,32.4193,32.4353,89800.0
2013-11-06 14:40:00,40.62,40.63,40.6,40.63,39200.0,32.4353,32.4433,32.4193,32.4433,39200.0
2013-11-06 14:45:00,40.63,40.65,40.6,40.63,133600.0,32.4433,32.4593,32.4193,32.4433,133600.0
2013-11-06 14:50:00,40.63,40.63,40.62,40.63,55200.0,32.4433,32.4433,32.4353,32.4433,55200.0
2013-11-06 14:55:00,40.63,40.63,40.62,40.63,49000.0,32.4433,32.4433,32.4353,32.4433,49000.0
2013-11-06 15:00:00,40.63,40.63,40.6,40.62,39800.0,32.4433,32.4433,32.4193,32.4353,39800.0
2013-11-06 15:05:00,40.62,40.62,40.59,40.59,98800.0,32.4353,32.4353,32.4114,32.4114,98800.0
2013-11-06 15:10:00,40.59,40.59,40.57,40.58,62000.0,32.4114,32.4114,32.3954,32.4034,62000.0
2013-11-06 15:15:00,40.58,40.59,40.57,40.59,91200.0,32.4034,32.4114,32.3954,32.4114,91200.0
2013-11-06 15:20:00,40.59,40.6,40.57,40.58,170000.0,32.4114,32.4193,32.3954,32.4034,170000.0
2013-11-06 15:25:00,40.58,40.58,40.53,40.54,113800.0,32.4034,32.4034,32.3634,32.3714,113800.0
2013-11-06 15:30:00,40.54,40.56,40.51,40.52,156200.0,32.3714,32.3874,32.3475,32.3555,156200.0
2013-11-06 15:35:00,40.52,40.56,40.5,40.56,183000.0,32.3555,32.3874,32.3395,32.3874,183000.0
2013-11-06 15:40:00,40.56,40.56,40.54,40.55,208800.0,32.3874,32.3874,32.3714,32.3794,208800.0
2013-11-06 15:45:00,40.55,40.56,40.52,40.53,180800.0,32.3794,32.3874,32.3555,32.3634,180800.0
2013-11-06 15:50:00,40.53,40.55,40.51,40.53,248600.0,32.3634,32.3794,32.3475,32.3634,248600.0
2013-11-06 15:55:00,40.52,40.57,40.52,40.56,358600.0,32.3555,32.3954,32.3555,32.3874,358600.0
2013-11-07 09:30:00,40.65,40.68,40.42,40.44,288800.0,32.4593,32.4832,32.2756,32.2916,288800.0
2013-11-07 09:35:00,40.44,40.51,40.4,40.48,161800.0,32.2916,32.3475,32.2596,32.3235,161800.0
2013-11-07 09:40:00,40.49,40.5,40.47,40.49,102800.0,32.3315,32.3395,32.3155,32.3315,102800.0
2013-11-07 09:45:00,40.5,40.54,40.48,40.49,101000.0,32.3395,32.3714,32.3235,32.3315,101000.0
2013-11-07 09:50:00,40.48,40.51,40.31,40.4,139200.0,32.3235,32.3475,32.1878,32.2596,139200.0
2013-11-07 09:55:00,40.37,40.43,40.29,40.29,87000.0,32.2357,32.2836,32.1718,32.1718,87000.0
2013-11-07 10:00:00,40.29,40.31,40.25,40.29,115200.0,32.1718,32.1878,32.1399,32.1718,115200.0
2013-11-07 10:05:00,40.3,40.3,40.19,40.19,133800.0,32.1798,32.1798,32.092,32.092,133800.0
2013-11-07 10:10:00,40.19,40.2,40.09,40.12,212200.0,32.092,32.0999,32.0121,32.0361,212200.0
2013-11-07 10:15:00,40.12,40.12,40.0,40.01,165000.0,32.0361,32.0361,31.9402,31.9482,165000.0
2013-11-07 10:20:00,40.01,40.11,39.98,40.1,140800.0,31.9482,32.0281,31.9243,32.0201,140800.0
2013-11-07 10:25:00,40.1,40.12,40.06,40.1,110600.0,32.0201,32.0361,31.9881,32.0201,110600.0
2013-11-07 10:30:00,40.1,40.13,40.05,40.05,159600.0,32.0201,32.044,31.9802,31.9802,159600.0
2013-11-07 10:35:00,40.05,40.05,39.98,40.01,189400.0,31.9802,31.9802,31.9243,31.9482,189400.0
2013-11-07 10:40:00,40.0,40.03,39.98,40.0,113800.0,31.9402,31.9642,31.9243,31.9402,113800.0
2013-11-07 10:45:00,39.99,40.05,39.98,39.99,96800.0,31.9323,31.9802,31.9243,31.9323,96800.0
2013-11-07 10:50:00,40.01,40.07,39.99,40.05,150800.0,31.9482,31.9961,31.9323,31.9802,150800.0
2013-11-07 10:55:00,40.07,40.09,40.04,40.04,88400.0,31.9961,32.0121,31.9722,31.9722,88400.0
2013-11-07 11:00:00,40.04,40.07,40.0,40.02,54800.0,31.9722,31.9961,31.9402,31.9562,54800.0
2013-11-07 11:05:00,40.04,40.07,39.99,39.99,83800.0,31.9722,31.9961,31.9323,31.9323,83800.0
2013-11-07 11:10:00,39.99,40.02,39.93,39.93,131800.0,31.9323,31.9562,31.8843,31.8843,131800.0
2013-11-07 11:15:00,39.94,39.94,39.81,39.83,178200.0,31.8923,31.8923,31.7885,31.8045,178200.0
2013-11-07 11:20:00,39.83,39.88,39.81,39.88,177800.0,31.8045,31.8444,31.7885,31.8444,177800.0
2013-11-07 11:25:00,39.88,39.92,39.85,39.87,101000.0,31.8444,31.8764,31.8205,31.8364,101000.0
2013-11-07 11:30:00,39.87,39.95,39.83,39.95,124600.0,31.8364,31.9003,31.8045,31.9003,124600.0
2013-11-07 11:35:00,39.95,39.99,39.95,39.97,151600.0,31.9003,31.9323,31.9003,31.9163,151600.0
2013-11-07 11:40:00,39.96,40.01,39.96,39.99,145600.0,31.9083,31.9482,31.9083,31.9323,145600.0
2013-11-07 11:45:00,40.0,40.01,39.94,39.97,146200.0,31.9402,31.9482,31.8923,31.9163,146200.0
2013-11-07 11:50:00,39.98,40.01,39.94,39.94,54400.0,31.9243,31.9482,31.8923,31.8923,54400.0
2013-11-07 11:55:00,39.95,39.97,39.94,39.96,68600.0,31.9003,31.9163,31.8923,31.9083,68600.0
2013-11-07 12:00:00,39.96,40.01,39.96,40.0,163200.0,31.9083,31.9482,31.9083,31.9402,163200.0
2013-11-07 12:05:00,40.0,40.02,39.99,40.01,106000.0,31.9402,31.9562,31.9323,31.9482,106000.0
2013-11-07 12:10:00,40.01,40.04,39.99,40.02,109800.0,31.9482,31.9722,31.9323,31.9562,109800.0
2013-11-07 12:15:00,40.04,40.05,40.0,40.02,55200.0,31.9722,31.9802,31.9402,31.9562,55200.0
2013-11-07 12:20:00,40.02,40.03,40.0,40.02,57200.0,31.9562,31.9642,31.9402,31.9562,57200.0
2013-11-07 12:25:00,40.02,40.02,39.97,39.99,82200.0,31.9562,31.9562,31.9163,31.9323,82200.0
2013-11-07 12:30:00,39.99,39.99,39.92,39.92,80200.0,31.9323,31.9323,31.8764,31.8764,80200.0
2013-11-07 12:35:00,39.92,39.92,39.88,39.89,77200.0,31.8764,31.8764,31.8444,31.8524,77200.0
2013-11-07 12:40:00,39.89,39.95,39.89,39.94,54600.0,31.8524,31.9003,31.8524,31.8923,54600.0
2013-11-07 12:45:00,39.94,39.96,39.88,39.9,65600.0,31.8923,31.9083,31.8444,31.8604,65600.0
2013-11-07 12:50:00,39.88,39.89,39.84,39.84,91400.0,31.8444,31.8524,31.8125,31.8125,91400.0
2013-11-07 12:55:00,39.84,39.88,39.8,39.85,283400.0,31.8125,31.8444,31.7805,31.8205,283400.0
2013-11-07 13:00:00,39.85,39.87,39.84,39.84,71000.0,31.8205,31.8364,31.8125,31.8125,71000.0
2013-11-07 13:05:00,39.84,39.85,39.81,39.84,57400.0,31.8125,31.8205,31.7885,31.8125,57400.0
2013-11-07 13:10:00,39.83,39.85,39.81,39.83,79800.0,31.8045,31.8205,31.7885,31.8045,79800.0
2013-11-07 13:15:00,39.83,39.84,39.77,39.78,197600.0,31.8045,31.8125,31.7566,31.7646,197600.0
2013-11-07 13:20:00,39.78,39.82,39.73,39.76,242200.0,31.7646,31.7965,31.7246,31.7486,242200.0
2013-11-07 13:25:00,39.76,39.81,39.74,39.75,110200.0,31.7486,31.7885,31.7326,31.7406,110200.0
2013-11-07 13:30:00,39.75,39.81,39.74,39.79,80200.0,31.7406,31.7885,31.7326,31.7726,80200.0
2013-11-07 13:35:00,39.79,39.83,39.75,39.82,75200.0,31.7726,31.8045,31.7406,31.7965,75200.0
2013-11-07 13:40:00,39.82,39.82,39.79,39.8,70000.0,31.7965,31.7965,31.7726,31.7805,70000.0
2013-11-07 13:45:00,39.79,39.81,39.74,39.74,89400.0,31.7726,31.7885,31.7326,31.7326,89400.0
2013-11-07 13:50:00,39.74,39.77,39.71,39.71,127800.0,31.7326,31.7566,31.7087,31.7087,127800.0
2013-11-07 13:55:00,39.71,39.76,39.7,39.7,118000.0,31.7087,31.7486,31.7007,31.7007,118000.0
2013-11-07 14:00:00,39.7,39.7,39.57,39.58,297800.0,31.7007,31.7007,31.5969,31.6049,297800.0
2013-11-07 14:05:00,39.58,39.68,39.58,39.63,143800.0,31.6049,31.6847,31.6049,31.6448,143800.0
2013-11-07 14:10:00,39.63,39.66,39.61,39.63,160800.0,31.6448,31.6687,31.6288,31.6448,160800.0
2013-11-07 14:15:00,39.63,39.66,39.56,39.6,209000.0,31.6448,31.6687,31.5889,31.6208,209000.0
2013-11-07 14:20:00,39.6,39.62,39.6,39.6,128800.0,31.6208,31.6368,31.6208,31.6208,128800.0
2013-11-07 14:25:00,39.6,39.6,39.57,39.57,89000.0,31.6208,31.6208,31.5969,31.5969,89000.0
2013-11-07 14:30:00,39.57,39.59,39.52,39.58,234400.0,31.5969,31.6129,31.557,31.6049,234400.0
2013-11-07 14:35:00,39.59,39.64,39.57,39.64,109200.0,31.6129,31.6528,31.5969,31.6528,109200.0
2013-11-07 14:40:00,39.63,39.66,39.6,39.62,113400.0,31.6448,31.6687,31.6208,31.6368,113400.0
2013-11-07 14:45:00,39.62,39.68,39.59,39.67,189200.0,31.6368,31.6847,31.6129,31.6767,189200.0
2013-11-07 14:50:00,39.67,39.69,39.66,39.68,69400.0,31.6767,31.6927,31.6687,31.6847,69400.0
2013-11-07 14:55:00,39.69,39.74,39.69,39.72,127600.0,31.6927,31.7326,31.6927,31.7167,127600.0
2013-11-07 15:00:00,39.72,39.73,39.69,39.69,95400.0,31.7167,31.7246,31.6927,31.6927,95400.0
2013-11-07 15:05:00,39.68,39.7,39.65,39.65,84600.0,31.6847,31.7007,31.6608,31.6608,84600.0
2013-11-07 15:10:00,39.65,39.67,39.61,39.61,101400.0,31.6608,31.6767,31.6288,31.6288,101400.0
2013-11-07 15:15:00,39.61,39.63,39.6,39.63,140800.0,31.6288,31.6448,31.6208,31.6448,140800.0
2013-11-07 15:20:00,39.63,39.68,39.6,39.6,131400.0,31.6448,31.6847,31.6208,31.6208,131400.0
2013-11-07 15:25:00,39.6,39.63,39.56,39.56,135400.0,31.6208,31.6448,31.5889,31.5889,135400.0
2013-11-07 15:30:00,39.56,39.59,39.53,39.55,166200.0,31.5889,31.6129,31.5649,31.5809,166200.0
2013-11-07 15:35:00,39.55,39.6,39.53,39.6,180600.0,31.5809,31.6208,31.5649,31.6208,180600.0
2013-11-07 15:40:00,39.6,39.63,39.56,39.56,265600.0,31.6208,31.6448,31.5889,31.5889,265600.0
2013-11-07 15:45:00,39.56,39.59,39.52,39.52,270800.0,31.5889,31.6129,31.557,31.557,270800.0
2013-11-07 15:50:00,39.52,39.58,39.5,39.55,601600.0,31.557,31.6049,31.541,31.5809,601600.0
2013-11-07 15:55:00,39.55,39.6,39.52,39.54,852200.0,31.5809,31.6208,31.557,31.5729,852200.0
2013-11-08 09:30:00,39.76,39.9,39.71,39.86,354000.0,31.7486,31.8604,31.7087,31.8284,354000.0
2013-11-08 09:35:00,39.86,39.88,39.7,39.79,188800.0,31.8284,31.8444,31.7007,31.7726,188800.0
2013-11-08 09:40:00,39.8,39.95,39.8,39.93,218000.0,31.7805,31.9003,31.7805,31.8843,218000.0
2013-11-08 09:45:00,39.93,39.99,39.92,39.98,206800.0,31.8843,31.9323,31.8764,31.9243,206800.0
2013-11-08 09:50:00,39.97,40.05,39.97,39.98,229000.0,31.9163,31.9802,31.9163,31.9243,229000.0
2013-11-08 09:55:00,39.98,40.02,39.94,40.01,213000.0,31.9243,31.9562,31.8923,31.9482,213000.0
2013-11-08 10:00:00,40.01,40.05,39.97,40.05,251200.0,31.9482,31.9802,31.9163,31.9802,251200.0
2013-11-08 10:05:00,40.05,40.2,40.02,40.18,194600.0,31.9802,32.0999,31.9562,32.084,194600.0
2013-11-08 10:10:00,40.17,40.29,40.16,40.26,193800.0,32.076,32.1718,32.068,32.1479,193800.0
2013-11-08 10:15:00,40.26,40.45,40.26,40.39,242200.0,32.1479,32.2996,32.1479,32.2517,242200.0
2013-11-08 10:20:00,40.39,40.49,40.38,40.41,218800.0,32.2517,32.3315,32.2437,32.2676,218800.0
2013-11-08 10:25:00,40.42,40.42,40.37,40.39,112400.0,32.2756,32.2756,32.2357,32.2517,112400.0
2013-11-08 10:30:00,40.39,40.54,40.39,40.54,145200.0,32.2517,32.3714,32.2517,32.3714,145200.0
2013-11-08 10:35:00,40.52,40.53,40.42,40.51,138400.0,32.3555,32.3634,32.2756,32.3475,138400.0
2013-11-08 10:40:00,40.51,40.51,40.35,40.38,163400.0,32.3475,32.3475,32.2197,32.2437,163400.0
2013-11-08 10:45:00,40.38,40.41,40.28,40.34,163400.0,32.2437,32.2676,32.1638,32.2117,163400.0
2013-11-08 10:50:00,40.35,40.36,40.28,40.29,62600.0,32.2197,32.2277,32.1638,32.1718,62600.0
2013-11-08 10:55:00,40.3,40.37,40.3,40.33,65800.0,32.1798,32.2357,32.1798,32.2037,65800.0
2013-11-08 11:00:00,40.33,40.35,40.28,40.28,69600.0,32.2037,32.2197,32.1638,32.1638,69600.0
2013-11-08 11:05:00,40.28,40.28,40.23,40.26,91800.0,32.1638,32.1638,32.1239,32.1479,91800.0
2013-11-08 11:10:00,40.27,40.35,40.27,40.35,108800.0,32.1558,32.2197,32.1558,32.2197,108800.0
2013-11-08 11:15:00,40.35,40.4,40.34,40.39,58400.0,32.2197,32.2596,32.2117,32.2517,58400.0
2013-11-08 11:20:00,40.4,40.42,40.35,40.37,60800.0,32.2596,32.2756,32.2197,32.2357,60800.0
2013-11-08 11:25:00,40.37,40.4,40.37,40.38,82800.0,32.2357,32.2596,32.2357,32.2437,82800.0
2013-11-08 11:30:00,40.37,40.42,40.35,40.35,54800.0,32.2357,32.2756,32.2197,32.2197,54800.0
2013-11-08 11:35:00,40.36,40.43,40.35,40.42,79800.0,32.2277,32.2836,32.2197,32.2756,79800.0
2013-11-08 11:40:00,40.42,40.44,40.39,40.44,115200.0,32.2756,32.2916,32.2517,32.2916,115200.0
2013-11-08 11:45:00,40.43,40.44,40.41,40.43,36400.0,32.2836,32.2916,32.2676,32.2836,36400.0
2013-11-08 11:50:00,40.44,40.47,40.41,40.45,130200.0,32.2916,32.3155,32.2676,32.2996,130200.0
2013-11-08 11:55:00,40.46,40.49,40.46,40.48,90800.0,32.3076,32.3315,32.3076,32.3235,90800.0
2013-11-08 12:00:00,40.48,40.52,40.48,40.51,132800.0,32.3235,32.3555,32.3235,32.3475,132800.0
2013-11-08 12:05:00,40.51,40.54,40.5,40.51,91400.0,32.3475,32.3714,32.3395,32.3475,91400.0
2013-11-08 12:10:00,40.51,40.53,40.5,40.51,169400.0,32.3475,32.3634,32.3395,32.3475,169400.0
2013-11-08 12:15:00,40.51,40.52,40.49,40.49,119400.0,32.3475,32.3555,32.3315,32.3315,119400.0
2013-11-08 12:20:00,40.5,40.52,40.49,40.51,77400.0,32.3395,32.3555,32.3315,32.3475,77400.0
2013-11-08 12:25:00,40.5,40.52,40.5,40.51,128400.0,32.3395,32.3555,32.3395,32.3475,128400.0
2013-11-08 12:30:00,40.5,40.52,40.5,40.5,101400.0,32.3395,32.3555,32.3395,32.3395,101400.0
2013-11-08 12:35:00,40.51,40.52,40.49,40.51,59400.0,32.3475,32.3555,32.3315,32.3475,59400.0
2013-11-08 12:40:00,40.51,40.51,40.49,40.5,106200.0,32.3475,32.3475,32.3315,32.3395,106200.0
2013-11-08 12:45:00,40.5,40.51,40.45,40.5,97200.0,32.3395,32.3475,32.2996,32.3395,97200.0
2013-11-08 12:50:00,40.5,40.51,40.45,40.45,117400.0,32.3395,32.3475,32.2996,32.2996,117400.0
2013-11-08 12:55:00,40.46,40.48,40.45,40.45,46000.0,32.3076,32.3235,32.2996,32.2996,46000.0
2013-11-08 13:00:00,40.45,40.47,40.45,40.46,75600.0,32.2996,32.3155,32.2996,32.3076,75600.0
2013-11-08 13:05:00,40.46,40.48,40.45,40.47,142400.0,32.3076,32.3235,32.2996,32.3155,142400.0
2013-11-08 13:10:00,40.47,40.49,40.46,40.49,82800.0,32.3155,32.3315,32.3076,32.3315,82800.0
2013-11-08 13:15:00,40.49,40.49,40.46,40.47,53200.0,32.3315,32.3315,32.3076,32.3155,53200.0
2013-11-08 13:20:00,40.47,40.49,40.46,40.47,78200.0,32.3155,32.3315,32.3076,32.3155,78200.0
2013-11-08 13:25:00,40.47,40.54,40.47,40.52,141600.0,32.3155,32.3714,32.3155,32.3555,141600.0
2013-11-08 13:30:00,40.52,40.53,40.5,40.52,119800.0,32.3555,32.3634,32.3395,32.3555,119800.0
2013-11-08 13:35:00,40.52,40.54,40.5,40.52,41200.0,32.3555,32.3714,32.3395,32.3555,41200.0
2013-11-08 13:40:00,40.51,40.52,40.5,40.51,95000.0,32.3475,32.3555,32.3395,32.3475,95000.0
2013-11-08 13:45:00,40.51,40.53,40.5,40.51,88400.0,32.3475,32.3634,32.3395,32.3475,88400.0
2013-11-08 13:50:00,40.51,40.52,40.49,40.5,165800.0,32.3475,32.3555,32.3315,32.3395,165800.0
2013-11-08 13:55:00,40.5,40.52,40.5,40.52,47200.0,32.3395,32.3555,32.3395,32.3555,47200.0
2013-11-08 14:00:00,40.52,40.52,40.5,40.51,84400.0,32.3555,32.3555,32.3395,32.3475,84400.0
2013-11-08 14:05:00,40.51,40.52,40.49,40.51,126800.0,32.3475,32.3555,32.3315,32.3475,126800.0
2013-11-08 14:10:00,40.51,40.52,40.5,40.51,111600.0,32.3475,32.3555,32.3395,32.3475,111600.0
2013-11-08 14:15:00,40.51,40.55,40.51,40.54,126000.0,32.3475,32.3794,32.3475,32.3714,126000.0
2013-11-08 14:20:00,40.54,40.55,40.52,40.52,90200.0,32.3714,32.3794,32.3555,32.3555,90200.0
2013-11-08 14:25:00,40.52,40.54,40.51,40.54,122800.0,32.3555,32.3714,32.3475,32.3714,122800.0
2013-11-08 14:30:00,40.54,40.55,40.5,40.51,175200.0,32.3714,32.3794,32.3395,32.3475,175200.0
2013-11-08 14:35:00,40.51,40.54,40.51,40.53,127400.0,32.3475,32.3714,32.3475,32.3634,127400.0
2013-11-08 14:40:00,40.53,40.54,40.51,40.52,68200.0,32.3634,32.3714,32.3475,32.3555,68200.0
2013-11-08 14:45:00,40.52,40.54,40.51,40.52,46800.0,32.3555,32.3714,32.3475,32.3555,46800.0
2013-11-08 14:50:00,40.52,40.52,40.5,40.5,41600.0,32.3555,32.3555,32.3395,32.3395,41600.0
2013-11-08 14:55:00,40.5,40.52,40.49,40.5,149600.0,32.3395,32.3555,32.3315,32.3395,149600.0
2013-11-08 15:00:00,40.5,40.51,40.39,40.39,261000.0,32.3395,32.3475,32.2517,32.2517,261000.0
2013-11-08 15:05:00,40.4,40.44,40.39,40.44,119000.0,32.2596,32.2916,32.2517,32.2916,119000.0
2013-11-08 15:10:00,40.44,40.46,40.42,40.45,91800.0,32.2916,32.3076,32.2756,32.2996,91800.0
2013-11-08 15:15:00,40.45,40.45,40.41,40.41,111800.0,32.2996,32.2996,32.2676,32.2676,111800.0
2013-11-08 15:20:00,40.42,40.46,40.41,40.45,97600.0,32.2756,32.3076,32.2676,32.2996,97600.0
2013-11-08 15:25:00,40.46,40.52,40.46,40.48,130400.0,32.3076,32.3555,32.3076,32.3235,130400.0
2013-11-08 15:30:00,40.48,40.51,40.47,40.5,131400.0,32.3235,32.3475,32.3155,32.3395,131400.0
2013-11-08 15:35:00,40.51,40.55,40.5,40.53,144800.0,32.3475,32.3794,32.3395,32.3634,144800.0
2013-11-08 15:40:00,40.54,40.56,40.53,40.55,160400.0,32.3714,32.3874,32.3634,32.3794,160400.0
2013-11-08 15:45:00,40.55,40.58,40.54,40.58,212000.0,32.3794,32.4034,32.3714,32.4034,212000.0
2013-11-08 15:50:00,40.58,40.6,40.56,40.57,320200.0,32.4034,32.4193,32.3874,32.3954,320200.0
2013-11-08 15:55:00,40.57,40.63,40.56,40.6,539000.0,32.3954,32.4433,32.3874,32.4193,539000.0
2013-11-11 09:30:00,40.6,40.71,40.57,40.63,253600.0,32.4193,32.5072,32.3954,32.4433,253600.0
2013-11-11 09:35:00,40.61,40.63,40.52,40.56,94000.0,32.4273,32.4433,32.3555,32.3874,94000.0
2013-11-11 09:40:00,40.55,40.6,40.51,40.54,100200.0,32.3794,32.4193,32.3475,32.3714,100200.0
2013-11-11 09:45:00,40.54,40.59,40.5,40.56,91800.0,32.3714,32.4114,32.3395,32.3874,91800.0
2013-11-11 09:50:00,40.55,40.69,40.55,40.69,60600.0,32.3794,32.4912,32.3794,32.4912,60600.0
2013-11-11 09:55:00,40.69,40.7,40.66,40.68,73400.0,32.4912,32.4992,32.4673,32.4832,73400.0
2013-11-11 10:00:00,40.68,40.7,40.63,40.65,57800.0,32.4832,32.4992,32.4433,32.4593,57800.0
2013-11-11 10:05:00,40.65,40.67,40.59,40.62,63400.0,32.4593,32.4752,32.4114,32.4353,63400.0
2013-11-11 10:10:00,40.62,40.7,40.62,40.67,46000.0,32.4353,32.4992,32.4353,32.4752,46000.0
2013-11-11 10:15:00,40.67,40.7,40.62,40.63,51200.0,32.4752,32.4992,32.4353,32.4433,51200.0
2013-11-11 10:20:00,40.62,40.62,40.57,40.57,80800.0,32.4353,32.4353,32.3954,32.3954,80800.0
2013-11-11 10:25:00,40.58,40.58,40.52,40.55,28000.0,32.4034,32.4034,32.3555,32.3794,28000.0
2013-11-11 10:30:00,40.56,40.57,40.52,40.54,31800.0,32.3874,32.3954,32.3555,32.3714,31800.0
2013-11-11 10:35:00,40.54,40.54,40.5,40.52,124600.0,32.3714,32.3714,32.3395,32.3555,124600.0
2013-11-11 10:40:00,40.52,40.57,40.51,40.56,83200.0,32.3555,32.3954,32.3475,32.3874,83200.0
2013-11-11 10:45:00,40.56,40.63,40.54,40.62,68800.0,32.3874,32.4433,32.3714,32.4353,68800.0
2013-11-11 10:50:00,40.62,40.65,40.6,40.64,48400.0,32.4353,32.4593,32.4193,32.4513,48400.0
2013-11-11 10:55:00,40.65,40.67,40.63,40.65,44200.0,32.4593,32.4752,32.4433,32.4593,44200.0
2013-11-11 11:00:00,40.66,40.69,40.56,40.59,71000.0,32.4673,32.4912,32.3874,32.4114,71000.0
2013-11-11 11:05:00,40.57,40.61,40.56,40.6,30600.0,32.3954,32.4273,32.3874,32.4193,30600.0
2013-11-11 11:10:00,40.6,40.6,40.57,40.6,75800.0,32.4193,32.4193,32.3954,32.4193,75800.0
2013-11-11 11:15:00,40.6,40.66,40.6,40.65,68200.0,32.4193,32.4673,32.4193,32.4593,68200.0
2013-11-11 11:20:00,40.65,40.66,40.63,40.66,40000.0,32.4593,32.4673,32.4433,32.4673,40000.0
2013-11-11 11:25:00,40.65,40.69,40.64,40.67,51000.0,32.4593,32.4912,32.4513,32.4752,51000.0
2013-11-11 11:30:00,40.68,40.68,40.63,40.63,30600.0,32.4832,32.4832,32.4433,32.4433,30600.0
2013-11-11 11:35:00,40.63,40.64,40.63,40.63,27800.0,32.4433,32.4513,32.4433,32.4433,27800.0
2013-11-11 11:40:00,40.63,40.65,40.63,40.65,29800.0,32.4433,32.4593,32.4433,32.4593,29800.0
2013-11-11 11:45:00,40.64,40.67,40.63,40.67,23600.0,32.4513,32.4752,32.4433,32.4752,23600.0
2013-11-11 11:50:00,40.67,40.68,40.64,40.64,26000.0,32.4752,32.4832,32.4513,32.4513,26000.0
2013-11-11 11:55:00,40.65,40.67,40.65,40.66,21400.0,32.4593,32.4752,32.4593,32.4673,21400.0
2013-11-11 12:00:00,40.64,40.64,40.6,40.61,40400.0,32.4513,32.4513,32.4193,32.4273,40400.0
2013-11-11 12:05:00,40.61,40.65,40.61,40.64,21400.0,32.4273,32.4593,32.4273,32.4513,21400.0
2013-11-11 12:10:00,40.63,40.65,40.63,40.63,23400.0,32.4433,32.4593,32.4433,32.4433,23400.0
2013-11-11 12:15:00,40.63,40.65,40.62,40.63,21800.0,32.4433,32.4593,32.4353,32.4433,21800.0
2013-11-11 12:20:00,40.63,40.66,40.61,40.64,23400.0,32.4433,32.4673,32.4273,32.4513,23400.0
2013-11-11 12:25:00,40.63,40.63,40.6,40.62,9800.0,32.4433,32.4433,32.4193,32.4353,9800.0
2013-11-11 12:30:00,40.62,40.62,40.59,40.59,24200.0,32.4353,32.4353,32.4114,32.4114,24200.0
2013-11-11 12:35:00,40.59,40.6,40.57,40.6,46200.0,32.4114,32.4193,32.3954,32.4193,46200.0
2013-11-11 12:40:00,40.6,40.63,40.57,40.57,51800.0,32.4193,32.4433,32.3954,32.3954,51800.0
2013-11-11 12:45:00,40.57,40.61,40.57,40.61,21800.0,32.3954,32.4273,32.3954,32.4273,21800.0
2013-11-11 12:50:00,40.6,40.61,40.57,40.57,93000.0,32.4193,32.4273,32.3954,32.3954,93000.0
2013-11-11 12:55:00,40.58,40.6,40.57,40.6,20200.0,32.4034,32.4193,32.3954,32.4193,20200.0
2013-11-11 13:00:00,40.6,40.62,40.59,40.59,26800.0,32.4193,32.4353,32.4114,32.4114,26800.0
2013-11-11 13:05:00,40.59,40.6,40.57,40.57,100800.0,32.4114,32.4193,32.3954,32.3954,100800.0
2013-11-11 13:10:00,40.57,40.57,40.55,40.56,38200.0,32.3954,32.3954,32.3794,32.3874,38200.0
2013-11-11 13:15:00,40.56,40.57,40.55,40.56,35600.0,32.3874,32.3954,32.3794,32.3874,35600.0
2013-11-11 13:20:00,40.56,40.57,40.55,40.57,33400.0,32.3874,32.3954,32.3794,32.3954,33400.0
2013-11-11 13:25:00,40.57,40.58,40.57,40.57,15400.0,32.3954,32.4034,32.3954,32.3954,15400.0
2013-11-11 13:30:00,40.58,40.6,40.56,40.6,24200.0,32.4034,32.4193,32.3874,32.4193,24200.0
2013-11-11 13:35:00,40.59,40.62,40.58,40.6,45800.0,32.4114,32.4353,32.4034,32.4193,45800.0
2013-11-11 13:40:00,40.6,40.62,40.58,40.61,31000.0,32.4193,32.4353,32.4034,32.4273,31000.0
2013-11-11 13:45:00,40.61,40.63,40.61,40.62,30400.0,32.4273,32.4433,32.4273,32.4353,30400.0
2013-11-11 13:50:00,40.62,40.62,40.58,40.58,51800.0,32.4353,32.4353,32.4034,32.4034,51800.0
2013-11-11 13:55:00,40.59,40.59,40.57,40.58,26200.0,32.4114,32.4114,32.3954,32.4034,26200.0
2013-11-11 14:00:00,40.57,40.58,40.55,40.56,52000.0,32.3954,32.4034,32.3794,32.3874,52000.0
2013-11-11 14:05:00,40.56,40.58,40.55,40.55,34800.0,32.3874,32.4034,32.3794,32.3794,34800.0
2013-11-11 14:10:00,40.55,40.58,40.55,40.58,32200.0,32.3794,32.4034,32.3794,32.4034,32200.0
2013-11-11 14:15:00,40.58,40.59,40.56,40.58,20800.0,32.4034,32.4114,32.3874,32.4034,20800.0
2013-11-11 14:20:00,40.58,40.59,40.57,40.57,25000.0,32.4034,32.4114,32.3954,32.3954,25000.0
2013-11-11 14:25:00,40.57,40.59,40.55,40.56,35200.0,32.3954,32.4114,32.3794,32.3874,35200.0
2013-11-11 14:30:00,40.56,40.58,40.55,40.57,44000.0,32.3874,32.4034,32.3794,32.3954,44000.0
2013-11-11 14:35:00,40.57,40.59,40.57,40.59,39400.0,32.3954,32.4114,32.3954,32.4114,39400.0
2013-11-11 14:40:00,40.59,40.59,40.58,40.58,11200.0,32.4114,32.4114,32.4034,32.4034,11200.0
2013-11-11 14:45:00,40.58,40.58,40.56,40.57,27000.0,32.4034,32.4034,32.3874,32.3954,27000.0
2013-11-11 14:50:00,40.56,40.58,40.56,40.56,43800.0,32.3874,32.4034,32.3874,32.3874,43800.0
2013-11-11 14:55:00,40.56,40.57,40.55,40.55,29400.0,32.3874,32.3954,32.3794,32.3794,29400.0
2013-11-11 15:00:00,40.56,40.58,40.55,40.57,40800.0,32.3874,32.4034,32.3794,32.3954,40800.0
2013-11-11 15:05:00,40.57,40.58,40.56,40.56,42200.0,32.3954,32.4034,32.3874,32.3874,42200.0
2013-11-11 15:10:00,40.56,40.56,40.52,40.52,85800.0,32.3874,32.3874,32.3555,32.3555,85800.0
2013-11-11 15:15:00,40.52,40.53,40.52,40.53,48800.0,32.3555,32.3634,32.3555,32.3634,48800.0
2013-11-11 15:20:00,40.53,40.55,40.53,40.54,49800.0,32.3634,32.3794,32.3634,32.3714,49800.0
2013-11-11 15:25:00,40.54,40.54,40.52,40.52,33600.0,32.3714,32.3714,32.3555,32.3555,33600.0
2013-11-11 15:30:00,40.52,40.52,40.5,40.52,78800.0,32.3555,32.3555,32.3395,32.3555,78800.0
2013-11-11 15:35:00,40.52,40.53,40.51,40.52,71600.0,32.3555,32.3634,32.3475,32.3555,71600.0
2013-11-11 15:40:00,40.52,40.54,40.51,40.53,95800.0,32.3555,32.3714,32.3475,32.3634,95800.0
2013-11-11 15:45:00,40.53,40.54,40.49,40.49,112000.0,32.3634,32.3714,32.3315,32.3315,112000.0
2013-11-11 15:50:00,40.5,40.55,40.49,40.52,195800.0,32.3395,32.3794,32.3315,32.3555,195800.0
2013-11-11 15:55:00,40.52,40.52,40.49,40.5,324400.0,32.3555,32.3555,32.3315,32.3395,324400.0
2013-11-12 09:30:00,40.4,40.52,40.3,40.36,176600.0,32.3637,32.4598,32.2836,32.3316,176600.0
2013-11-12 09:35:00,40.4,40.41,40.29,40.31,83800.0,32.3637,32.3717,32.2756,32.2916,83800.0
2013-11-12 09:40:00,40.3,40.3,40.21,40.22,94200.0,32.2836,32.2836,32.2115,32.2195,94200.0
2013-11-12 09:45:00,40.23,40.31,40.22,40.25,85800.0,32.2275,32.2916,32.2195,32.2435,85800.0
2013-11-12 09:50:00,40.25,40.27,40.22,40.25,73400.0,32.2435,32.2595,32.2195,32.2435,73400.0
2013-11-12 09:55:00,40.27,40.27,40.16,40.21,116200.0,32.2595,32.2595,32.1714,32.2115,116200.0
2013-11-12 10:00:00,40.21,40.23,40.07,40.1,159200.0,32.2115,32.2275,32.0993,32.1234,159200.0
2013-11-12 10:05:00,40.12,40.12,40.06,40.1,90800.0,32.1394,32.1394,32.0913,32.1234,90800.0
2013-11-12 10:10:00,40.1,40.18,40.09,40.16,89800.0,32.1234,32.1874,32.1154,32.1714,89800.0
2013-11-12 10:15:00,40.17,40.29,40.13,40.27,121600.0,32.1794,32.2756,32.1474,32.2595,121600.0
2013-11-12 10:20:00,40.27,40.3,40.23,40.26,104800.0,32.2595,32.2836,32.2275,32.2515,104800.0
2013-11-12 10:25:00,40.26,40.27,40.21,40.24,40800.0,32.2515,32.2595,32.2115,32.2355,40800.0
2013-11-12 10:30:00,40.24,40.28,40.23,40.27,74400.0,32.2355,32.2676,32.2275,32.2595,74400.0
2013-11-12 10:35:00,40.27,40.3,40.22,40.23,65200.0,32.2595,32.2836,32.2195,32.2275,65200.0
2013-11-12 10:40:00,40.23,40.31,40.22,40.31,32000.0,32.2275,32.2916,32.2195,32.2916,32000.0
2013-11-12 10:45:00,40.3,40.34,40.28,40.31,62800.0,32.2836,32.3156,32.2676,32.2916,62800.0
2013-11-12 10:50:00,40.31,40.33,40.29,40.31,38400.0,32.2916,32.3076,32.2756,32.2916,38400.0
2013-11-12 10:55:00,40.31,40.31,40.24,40.24,56200.0,32.2916,32.2916,32.2355,32.2355,56200.0
2013-11-12 11:00:00,40.24,40.25,40.22,40.24,38400.0,32.2355,32.2435,32.2195,32.2355,38400.0
2013-11-12 11:05:00,40.24,40.25,40.2,40.21,39000.0,32.2355,32.2435,32.2035,32.2115,39000.0
2013-11-12 11:10:00,40.21,40.24,40.15,40.16,92000.0,32.2115,32.2355,32.1634,32.1714,92000.0
2013-11-12 11:15:00,40.16,40.19,40.15,40.18,56200.0,32.1714,32.1955,32.1634,32.1874,56200.0
2013-11-12 11:20:00,40.18,40.2,40.13,40.15,85000.0,32.1874,32.2035,32.1474,32.1634,85000.0
2013-11-12 11:25:00,40.16,40.21,40.14,40.21,68200.0,32.1714,32.2115,32.1554,32.2115,68200.0
2013-11-12 11:30:00,40.21,40.29,40.21,40.27,59400.0,32.2115,32.2756,32.2115,32.2595,59400.0
2013-11-12 11:35:00,40.27,40.28,40.14,40.14,73600.0,32.2595,32.2676,32.1554,32.1554,73600.0
2013-11-12 11:40:00,40.15,40.18,40.13,40.17,56800.0,32.1634,32.1874,32.1474,32.1794,56800.0
2013-11-12 11:45:00,40.17,40.18,40.14,40.17,54600.0,32.1794,32.1874,32.1554,32.1794,54600.0
2013-11-12 11:50:00,40.17,40.17,40.13,40.16,47200.0,32.1794,32.1794,32.1474,32.1714,47200.0
2013-11-12 11:55:00,40.15,40.17,40.13,40.17,33600.0,32.1634,32.1794,32.1474,32.1794,33600.0
2013-11-12 12:00:00,40.17,40.21,40.16,40.16,82000.0,32.1794,32.2115,32.1714,32.1714,82000.0
2013-11-12 12:05:00,40.16,40.16,40.09,40.1,51600.0,32.1714,32.1714,32.1154,32.1234,51600.0
2013-11-12 12:10:00,40.1,40.12,40.1,40.1,50800.0,32.1234,32.1394,32.1234,32.1234,50800.0
2013-11-12 12:15:00,40.1,40.16,40.1,40.15,42000.0,32.1234,32.1714,32.1234,32.1634,42000.0
2013-11-12 12:20:00,40.14,40.15,40.11,40.15,38400.0,32.1554,32.1634,32.1314,32.1634,38400.0
2013-11-12 12:25:00,40.15,40.15,40.13,40.14,27400.0,32.1634,32.1634,32.1474,32.1554,27400.0
2013-11-12 12:30:00,40.15,40.16,40.13,40.16,68600.0,32.1634,32.1714,32.1474,32.1714,68600.0
2013-11-12 12:35:00,40.17,40.17,40.13,40.16,45400.0,32.1794,32.1794,32.1474,32.1714,45400.0
2013-11-12 12:40:00,40.16,40.19,40.13,40.18,46200.0,32.1714,32.1955,32.1474,32.1874,46200.0
2013-11-12 12:45:00,40.18,40.19,40.17,40.18,31400.0,32.1874,32.1955,32.1794,32.1874,31400.0
2013-11-12 12:50:00,40.18,40.2,40.17,40.19,27400.0,32.1874,32.2035,32.1794,32.1955,27400.0
2013-11-12 12:55:00,40.18,40.2,40.17,40.17,23400.0,32.1874,32.2035,32.1794,32.1794,23400.0
2013-11-12 13:00:00,40.17,40.19,40.16,40.19,51600.0,32.1794,32.1955,32.1714,32.1955,51600.0
2013-11-12 13:05:00,40.19,40.2,40.17,40.19,94800.0,32.1955,32.2035,32.1794,32.1955,94800.0
2013-11-12 13:10:00,40.19,40.21,40.19,40.2,27600.0,32.1955,32.2115,32.1955,32.2035,27600.0
2013-11-12 13:15:00,40.2,40.21,40.19,40.21,33200.0,32.2035,32.2115,32.1955,32.2115,33200.0
2013-11-12 13:20:00,40.21,40.23,40.19,40.22,69600.0,32.2115,32.2275,32.1955,32.2195,69600.0
2013-11-12 13:25:00,40.23,40.23,40.19,40.2,43200.0,32.2275,32.2275,32.1955,32.2035,43200.0
2013-11-12 13:30:00,40.2,40.21,40.17,40.17,75000.0,32.2035,32.2115,32.1794,32.1794,75000.0
2013-11-12 13:35:00,40.17,40.17,40.12,40.12,58800.0,32.1794,32.1794,32.1394,32.1394,58800.0
2013-11-12 13:40:00,40.12,40.14,40.1,40.13,56200.0,32.1394,32.1554,32.1234,32.1474,56200.0
2013-11-12 13:45:00,40.14,40.15,40.13,40.13,32400.0,32.1554,32.1634,32.1474,32.1474,32400.0
2013-11-12 13:50:00,40.13,40.17,40.12,40.16,51400.0,32.1474,32.1794,32.1394,32.1714,51400.0
2013-11-12 13:55:00,40.16,40.19,40.15,40.15,52400.0,32.1714,32.1955,32.1634,32.1634,52400.0
2013-11-12 14:00:00,40.16,40.19,40.15,40.18,52000.0,32.1714,32.1955,32.1634,32.1874,52000.0
2013-11-12 14:05:00,40.17,40.18,40.15,40.16,55000.0,32.1794,32.1874,32.1634,32.1714,55000.0
2013-11-12 14:10:00,40.16,40.16,40.15,40.16,36000.0,32.1714,32.1714,32.1634,32.1714,36000.0
2013-11-12 14:15:00,40.16,40.18,40.15,40.18,73400.0,32.1714,32.1874,32.1634,32.1874,73400.0
2013-11-12 14:20:00,40.18,40.22,40.17,40.18,74200.0,32.1874,32.2195,32.1794,32.1874,74200.0
2013-11-12 14:25:00,40.19,40.2,40.17,40.17,63600.0,32.1955,32.2035,32.1794,32.1794,63600.0
2013-11-12 14:30:00,40.17,40.19,40.17,40.18,45200.0,32.1794,32.1955,32.1794,32.1874,45200.0
2013-11-12 14:35:00,40.19,40.22,40.18,40.19,57600.0,32.1955,32.2195,32.1874,32.1955,57600.0
2013-11-12 14:40:00,40.2,40.21,40.19,40.19,39600.0,32.2035,32.2115,32.1955,32.1955,39600.0
2013-11-12 14:45:00,40.19,40.22,40.18,40.22,48400.0,32.1955,32.2195,32.1874,32.2195,48400.0
2013-11-12 14:50:00,40.22,40.23,40.19,40.2,42400.0,32.2195,32.2275,32.1955,32.2035,42400.0
2013-11-12 14:55:00,40.2,40.28,40.2,40.27,81200.0,32.2035,32.2676,32.2035,32.2595,81200.0
2013-11-12 15:00:00,40.27,40.3,40.27,40.27,80400.0,32.2595,32.2836,32.2595,32.2595,80400.0
2013-11-12 15:05:00,40.27,40.29,40.27,40.28,40200.0,32.2595,32.2756,32.2595,32.2676,40200.0
2013-11-12 15:10:00,40.27,40.3,40.27,40.27,95800.0,32.2595,32.2836,32.2595,32.2595,95800.0
2013-11-12 15:15:00,40.27,40.31,40.27,40.28,75000.0,32.2595,32.2916,32.2595,32.2676,75000.0
2013-11-12 15:20:00,40.28,40.29,40.24,40.24,121600.0,32.2676,32.2756,32.2355,32.2355,121600.0
2013-11-12 15:25:00,40.24,40.25,40.23,40.23,84800.0,32.2355,32.2435,32.2275,32.2275,84800.0
2013-11-12 15:30:00,40.24,40.29,40.23,40.27,98200.0,32.2355,32.2756,32.2275,32.2595,98200.0
2013-11-12 15:35:00,40.27,40.29,40.27,40.27,117600.0,32.2595,32.2756,32.2595,32.2595,117600.0
2013-11-12 15:40:00,40.27,40.28,40.23,40.23,91000.0,32.2595,32.2676,32.2275,32.2275,91000.0
2013-11-12 15:45:00,40.23,40.24,40.22,40.24,178000.0,32.2275,32.2355,32.2195,32.2355,178000.0
2013-11-12 15:50:00,40.24,40.27,40.23,40.27,272000.0,32.2355,32.2595,32.2275,32.2595,272000.0
2013-11-12 15:55:00,40.27,40.34,40.26,40.31,341800.0,32.2595,32.3156,32.2515,32.2916,341800.0
2013-11-13 09:30:00,39.62,39.99,39.6,39.85,1272400.0,31.7388,32.0352,31.7228,31.9231,1272400.0
2013-11-13 09:35:00,39.88,40.05,39.87,40.0,400800.0,31.9471,32.0833,31.9391,32.0433,400800.0
2013-11-13 09:40:00,40.0,40.09,39.99,40.07,344200.0,32.0433,32.1154,32.0352,32.0993,344200.0
2013-11-13 09:45:00,40.07,40.25,40.06,40.18,431400.0,32.0993,32.2435,32.0913,32.1874,431400.0
2013-11-13 09:50:00,40.2,40.2,40.12,40.15,158600.0,32.2035,32.2035,32.1394,32.1634,158600.0
2013-11-13 09:55:00,40.16,40.35,40.16,40.24,214200.0,32.1714,32.3236,32.1714,32.2355,214200.0
2013-11-13 10:00:00,40.27,40.34,40.23,40.33,248200.0,32.2595,32.3156,32.2275,32.3076,248200.0
2013-11-13 10:05:00,40.34,40.34,40.16,40.2,396400.0,32.3156,32.3156,32.1714,32.2035,396400.0
2013-11-13 10:10:00,40.22,40.31,40.21,40.26,131800.0,32.2195,32.2916,32.2115,32.2515,131800.0
2013-11-13 10:15:00,40.26,40.29,40.23,40.24,162200.0,32.2515,32.2756,32.2275,32.2355,162200.0
2013-11-13 10:20:00,40.25,40.27,40.18,40.2,113400.0,32.2435,32.2595,32.1874,32.2035,113400.0
2013-11-13 10:25:00,40.21,40.32,40.2,40.24,81800.0,32.2115,32.2996,32.2035,32.2355,81800.0
2013-11-13 10:30:00,40.24,40.27,40.21,40.27,43000.0,32.2355,32.2595,32.2115,32.2595,43000.0
2013-11-13 10:35:00,40.27,40.33,40.27,40.27,132400.0,32.2595,32.3076,32.2595,32.2595,132400.0
2013-11-13 10:40:00,40.27,40.35,40.26,40.34,89200.0,32.2595,32.3236,32.2515,32.3156,89200.0
2013-11-13 10:45:00,40.35,40.35,40.32,40.33,54800.0,32.3236,32.3236,32.2996,32.3076,54800.0
2013-11-13 10:50:00,40.33,40.4,40.32,40.37,111000.0,32.3076,32.3637,32.2996,32.3397,111000.0
2013-11-13 10:55:00,40.37,40.4,40.33,40.39,89200.0,32.3397,32.3637,32.3076,32.3557,89200.0
2013-11-13 11:00:00,40.39,40.4,40.35,40.38,40000.0,32.3557,32.3637,32.3236,32.3477,40000.0
2013-11-13 11:05:00,40.38,40.38,40.33,40.38,71800.0,32.3477,32.3477,32.3076,32.3477,71800.0
2013-11-13 11:10:00,40.38,40.38,40.32,40.33,121800.0,32.3477,32.3477,32.2996,32.3076,121800.0
2013-11-13 11:15:00,40.32,40.33,40.3,40.31,53000.0,32.2996,32.3076,32.2836,32.2916,53000.0
2013-11-13 11:20:00,40.32,40.37,40.3,40.36,189800.0,32.2996,32.3397,32.2836,32.3316,189800.0
2013-11-13 11:25:00,40.36,40.38,40.35,40.35,40400.0,32.3316,32.3477,32.3236,32.3236,40400.0
2013-11-13 11:30:00,40.35,40.38,40.32,40.37,60200.0,32.3236,32.3477,32.2996,32.3397,60200.0
2013-11-13 11:35:00,40.36,40.4,40.31,40.35,131400.0,32.3316,32.3637,32.2916,32.3236,131400.0
2013-11-13 11:40:00,40.35,40.36,40.29,40.31,73200.0,32.3236,32.3316,32.2756,32.2916,73200.0
2013-11-13 11:45:00,40.31,40.35,40.29,40.33,135800.0,32.2916,32.3236,32.2756,32.3076,135800.0
2013-11-13 11:50:00,40.33,40.35,40.31,40.33,59000.0,32.3076,32.3236,32.2916,32.3076,59000.0
2013-11-13 11:55:00,40.34,40.37,40.32,40.34,144600.0,32.3156,32.3397,32.2996,32.3156,144600.0
2013-11-13 12:00:00,40.34,40.34,40.29,40.34,138800.0,32.3156,32.3156,32.2756,32.3156,138800.0
2013-11-13 12:05:00,40.34,40.37,40.31,40.32,66000.0,32.3156,32.3397,32.2916,32.2996,66000.0
2013-11-13 12:10:00,40.32,40.32,40.29,40.3,45600.0,32.2996,32.2996,32.2756,32.2836,45600.0
2013-11-13 12:15:00,40.3,40.36,40.3,40.35,50600.0,32.2836,32.3316,32.2836,32.3236,50600.0
2013-11-13 12:20:00,40.36,40.42,40.35,40.41,127400.0,32.3316,32.3797,32.3236,32.3717,127400.0
2013-11-13 12:25:00,40.41,40.47,40.41,40.44,111200.0,32.3717,32.4198,32.3717,32.3957,111200.0
2013-11-13 12:30:00,40.45,40.47,40.41,40.46,43200.0,32.4037,32.4198,32.3717,32.4118,43200.0
2013-11-13 12:35:00,40.46,40.47,40.42,40.46,58200.0,32.4118,32.4198,32.3797,32.4118,58200.0
2013-11-13 12:40:00,40.46,40.49,40.45,40.49,118400.0,32.4118,32.4358,32.4037,32.4358,118400.0
2013-11-13 12:45:00,40.49,40.57,40.48,40.52,186400.0,32.4358,32.4999,32.4278,32.4598,186400.0
2013-11-13 12:50:00,40.52,40.56,40.51,40.55,125800.0,32.4598,32.4919,32.4518,32.4838,125800.0
2013-11-13 12:55:00,40.55,40.58,40.54,40.55,61600.0,32.4838,32.5079,32.4758,32.4838,61600.0
2013-11-13 13:00:00,40.55,40.59,40.55,40.56,66200.0,32.4838,32.5159,32.4838,32.4919,66200.0
2013-11-13 13:05:00,40.56,40.58,40.54,40.55,147800.0,32.4919,32.5079,32.4758,32.4838,147800.0
2013-11-13 13:10:00,40.56,40.57,40.51,40.52,81200.0,32.4919,32.4999,32.4518,32.4598,81200.0
2013-11-13 13:15:00,40.52,40.57,40.52,40.57,59200.0,32.4598,32.4999,32.4598,32.4999,59200.0
2013-11-13 13:20:00,40.57,40.57,40.55,40.57,36200.0,32.4999,32.4999,32.4838,32.4999,36200.0
2013-11-13 13:25:00,40.57,40.63,40.57,40.63,75400.0,32.4999,32.5479,32.4999,32.5479,75400.0
2013-11-13 13:30:00,40.63,40.63,40.6,40.63,64200.0,32.5479,32.5479,32.5239,32.5479,64200.0
2013-11-13 13:35:00,40.63,40.63,40.56,40.59,124800.0,32.5479,32.5479,32.4919,32.5159,124800.0
2013-11-13 13:40:00,40.58,40.62,40.58,40.6,47200.0,32.5079,32.5399,32.5079,32.5239,47200.0
2013-11-13 13:45:00,40.6,40.71,40.6,40.67,211800.0,32.5239,32.612,32.5239,32.58,211800.0
2013-11-13 13:50:00,40.68,40.71,40.67,40.69,89600.0,32.588,32.612,32.58,32.596,89600.0
2013-11-13 13:55:00,40.69,40.7,40.67,40.7,81600.0,32.596,32.604,32.58,32.604,81600.0
2013-11-13 14:00:00,40.69,40.73,40.69,40.7,120200.0,32.596,32.628,32.596,32.604,120200.0
2013-11-13 14:05:00,40.69,40.7,40.66,40.69,115400.0,32.596,32.604,32.572,32.596,115400.0
2013-11-13 14:10:00,40.69,40.71,40.66,40.68,86400.0,32.596,32.612,32.572,32.588,86400.0
2013-11-13 14:15:00,40.68,40.68,40.63,40.66,67800.0,32.588,32.588,32.5479,32.572,67800.0
2013-11-13 14:20:00,40.66,40.73,40.65,40.7,51600.0,32.572,32.628,32.564,32.604,51600.0
2013-11-13 14:25:00,40.7,40.72,40.69,40.69,96800.0,32.604,32.62,32.596,32.596,96800.0
2013-11-13 14:30:00,40.69,40.7,40.66,40.68,64800.0,32.596,32.604,32.572,32.588,64800.0
2013-11-13 14:35:00,40.67,40.75,40.66,40.72,168000.0,32.58,32.6441,32.572,32.62,168000.0
2013-11-13 14:40:00,40.72,40.72,40.69,40.71,70600.0,32.62,32.62,32.596,32.612,70600.0
2013-11-13 14:45:00,40.71,40.74,40.7,40.72,104000.0,32.612,32.6361,32.604,32.62,104000.0
2013-11-13 14:50:00,40.72,40.73,40.7,40.72,86800.0,32.62,32.628,32.604,32.62,86800.0
2013-11-13 14:55:00,40.72,40.72,40.7,40.7,110600.0,32.62,32.62,32.604,32.604,110600.0
2013-11-13 15:00:00,40.7,40.71,40.68,40.68,120200.0,32.604,32.612,32.588,32.588,120200.0
2013-11-13 15:05:00,40.68,40.7,40.68,40.69,65000.0,32.588,32.604,32.588,32.596,65000.0
2013-11-13 15:10:00,40.69,40.72,40.68,40.71,68400.0,32.596,32.62,32.588,32.612,68400.0
2013-11-13 15:15:00,40.71,40.73,40.68,40.72,188600.0,32.612,32.628,32.588,32.62,188600.0
2013-11-13 15:20:00,40.72,40.74,40.67,40.74,118600.0,32.62,32.6361,32.58,32.6361,118600.0
2013-11-13 15:25:00,40.74,40.74,40.67,40.7,127000.0,32.6361,32.6361,32.58,32.604,127000.0
2013-11-13 15:30:00,40.69,40.69,40.65,40.65,153200.0,32.596,32.596,32.564,32.564,153200.0
2013-11-13 15:35:00,40.65,40.68,40.63,40.64,210800.0,32.564,32.588,32.5479,32.5559,210800.0
2013-11-13 15:40:00,40.64,40.69,40.64,40.69,151800.0,32.5559,32.596,32.5559,32.596,151800.0
2013-11-13 15:45:00,40.69,40.73,40.68,40.73,216000.0,32.596,32.628,32.588,32.628,216000.0
2013-11-13 15:50:00,40.73,40.74,40.7,40.7,307000.0,32.628,32.6361,32.604,32.604,307000.0
2013-11-13 15:55:00,40.7,40.74,40.7,40.74,523000.0,32.604,32.6361,32.604,32.6361,523000.0
2013-11-14 09:30:00,40.75,40.77,40.53,40.65,374400.0,32.6441,32.6601,32.4678,32.564,374400.0
2013-11-14 09:35:00,40.65,40.75,40.63,40.68,162400.0,32.564,32.6441,32.5479,32.588,162400.0
2013-11-14 09:40:00,40.67,40.68,40.57,40.57,116800.0,32.58,32.588,32.4999,32.4999,116800.0
2013-11-14 09:45:00,40.57,40.62,40.55,40.56,104400.0,32.4999,32.5399,32.4838,32.4919,104400.0
2013-11-14 09:50:00,40.55,40.63,40.52,40.63,78800.0,32.4838,32.5479,32.4598,32.5479,78800.0
2013-11-14 09:55:00,40.63,40.65,40.62,40.65,84800.0,32.5479,32.564,32.5399,32.564,84800.0
2013-11-14 10:00:00,40.65,40.65,40.6,40.64,185200.0,32.564,32.564,32.5239,32.5559,185200.0
2013-11-14 10:05:00,40.65,40.65,40.6,40.6,73200.0,32.564,32.564,32.5239,32.5239,73200.0
2013-11-14 10:10:00,40.61,40.69,40.6,40.69,161200.0,32.5319,32.596,32.5239,32.596,161200.0
2013-11-14 10:15:00,40.69,40.72,40.63,40.64,104400.0,32.596,32.62,32.5479,32.5559,104400.0
2013-11-14 10:20:00,40.64,40.65,40.6,40.61,83400.0,32.5559,32.564,32.5239,32.5319,83400.0
2013-11-14 10:25:00,40.6,40.65,40.6,40.62,70200.0,32.5239,32.564,32.5239,32.5399,70200.0
2013-11-14 10:30:00,40.63,40.69,40.63,40.67,115600.0,32.5479,32.596,32.5479,32.58,115600.0
2013-11-14 10:35:00,40.67,40.69,40.65,40.69,46200.0,32.58,32.596,32.564,32.596,46200.0
2013-11-14 10:40:00,40.69,40.7,40.65,40.67,68800.0,32.596,32.604,32.564,32.58,68800.0
2013-11-14 10:45:00,40.67,40.7,40.63,40.63,118000.0,32.58,32.604,32.5479,32.5479,118000.0
2013-11-14 10:50:00,40.63,40.64,40.59,40.59,82000.0,32.5479,32.5559,32.5159,32.5159,82000.0
2013-11-14 10:55:00,40.59,40.6,40.54,40.55,96600.0,32.5159,32.5239,32.4758,32.4838,96600.0
2013-11-14 11:00:00,40.55,40.58,40.48,40.58,92600.0,32.4838,32.5079,32.4278,32.5079,92600.0
2013-11-14 11:05:00,40.57,40.62,40.57,40.6,85800.0,32.4999,32.5399,32.4999,32.5239,85800.0
2013-11-14 11:10:00,40.6,40.63,40.59,40.62,247800.0,32.5239,32.5479,32.5159,32.5399,247800.0
2013-11-14 11:15:00,40.61,40.65,40.58,40.6,129800.0,32.5319,32.564,32.5079,32.5239,129800.0
2013-11-14 11:20:00,40.6,40.61,40.59,40.61,75200.0,32.5239,32.5319,32.5159,32.5319,75200.0
2013-11-14 11:25:00,40.62,40.62,40.57,40.58,110800.0,32.5399,32.5399,32.4999,32.5079,110800.0
2013-11-14 11:30:00,40.59,40.59,40.51,40.51,48200.0,32.5159,32.5159,32.4518,32.4518,48200.0
2013-11-14 11:35:00,40.51,40.51,40.44,40.48,107400.0,32.4518,32.4518,32.3957,32.4278,107400.0
2013-11-14 11:40:00,40.48,40.51,40.45,40.49,29600.0,32.4278,32.4518,32.4037,32.4358,29600.0
2013-11-14 11:45:00,40.49,40.53,40.48,40.52,42000.0,32.4358,32.4678,32.4278,32.4598,42000.0
2013-11-14 11:50:00,40.52,40.52,40.48,40.49,59800.0,32.4598,32.4598,32.4278,32.4358,59800.0
2013-11-14 11:55:00,40.49,40.53,40.49,40.49,23600.0,32.4358,32.4678,32.4358,32.4358,23600.0
2013-11-14 12:00:00,40.49,40.51,40.49,40.5,34800.0,32.4358,32.4518,32.4358,32.4438,34800.0
2013-11-14 12:05:00,40.49,40.51,40.48,40.48,69800.0,32.4358,32.4518,32.4278,32.4278,69800.0
2013-11-14 12:10:00,40.48,40.48,40.44,40.46,81600.0,32.4278,32.4278,32.3957,32.4118,81600.0
2013-11-14 12:15:00,40.45,40.47,40.43,40.47,96400.0,32.4037,32.4198,32.3877,32.4198,96400.0
2013-11-14 12:20:00,40.47,40.49,40.46,40.46,40600.0,32.4198,32.4358,32.4118,32.4118,40600.0
2013-11-14 12:25:00,40.47,40.49,40.45,40.46,55000.0,32.4198,32.4358,32.4037,32.4118,55000.0
2013-11-14 12:30:00,40.46,40.47,40.44,40.44,72000.0,32.4118,32.4198,32.3957,32.3957,72000.0
2013-11-14 12:35:00,40.44,40.46,40.43,40.44,81600.0,32.3957,32.4118,32.3877,32.3957,81600.0
2013-11-14 12:40:00,40.43,40.43,40.41,40.42,80000.0,32.3877,32.3877,32.3717,32.3797,80000.0
2013-11-14 12:45:00,40.42,40.43,40.4,40.41,39000.0,32.3797,32.3877,32.3637,32.3717,39000.0
2013-11-14 12:50:00,40.4,40.42,40.4,40.4,51400.0,32.3637,32.3797,32.3637,32.3637,51400.0
2013-11-14 12:55:00,40.4,40.47,40.4,40.46,53200.0,32.3637,32.4198,32.3637,32.4118,53200.0
2013-11-14 13:00:00,40.46,40.49,40.43,40.48,62600.0,32.4118,32.4358,32.3877,32.4278,62600.0
2013-11-14 13:05:00,40.49,40.52,40.48,40.52,60600.0,32.4358,32.4598,32.4278,32.4598,60600.0
2013-11-14 13:10:00,40.52,40.52,40.49,40.49,34200.0,32.4598,32.4598,32.4358,32.4358,34200.0
2013-11-14 13:15:00,40.49,40.51,40.49,40.5,79600.0,32.4358,32.4518,32.4358,32.4438,79600.0
2013-11-14 13:20:00,40.5,40.52,40.5,40.52,39400.0,32.4438,32.4598,32.4438,32.4598,39400.0
2013-11-14 13:25:00,40.52,40.52,40.49,40.5,84200.0,32.4598,32.4598,32.4358,32.4438,84200.0
2013-11-14 13:30:00,40.5,40.51,40.48,40.51,50600.0,32.4438,32.4518,32.4278,32.4518,50600.0
2013-11-14 13:35:00,40.5,40.5,40.49,40.49,29600.0,32.4438,32.4438,32.4358,32.4358,29600.0
2013-11-14 13:40:00,40.49,40.49,40.49,40.49,31600.0,32.4358,32.4358,32.4358,32.4358,31600.0
2013-11-14 13:45:00,40.49,40.49,40.49,40.49,45800.0,32.4358,32.4358,32.4358,32.4358,45800.0
2013-11-14 13:50:00,40.49,40.49,40.49,40.49,98200.0,32.4358,32.4358,32.4358,32.4358,98200.0
2013-11-14 13:55:00,40.49,40.5,40.48,40.49,79600.0,32.4358,32.4438,32.4278,32.4358,79600.0
2013-11-14 14:00:00,40.49,40.5,40.48,40.49,54200.0,32.4358,32.4438,32.4278,32.4358,54200.0
2013-11-14 14:05:00,40.49,40.5,40.49,40.49,61400.0,32.4358,32.4438,32.4358,32.4358,61400.0
2013-11-14 14:10:00,40.49,40.5,40.49,40.49,43200.0,32.4358,32.4438,32.4358,32.4358,43200.0
2013-11-14 14:15:00,40.49,40.53,40.49,40.53,66200.0,32.4358,32.4678,32.4358,32.4678,66200.0
2013-11-14 14:20:00,40.53,40.57,40.52,40.56,80200.0,32.4678,32.4999,32.4598,32.4919,80200.0
2013-11-14 14:25:00,40.56,40.57,40.56,40.57,48800.0,32.4919,32.4999,32.4919,32.4999,48800.0
2013-11-14 14:30:00,40.57,40.58,40.52,40.54,72800.0,32.4999,32.5079,32.4598,32.4758,72800.0
2013-11-14 14:35:00,40.54,40.57,40.54,40.57,58400.0,32.4758,32.4999,32.4758,32.4999,58400.0
2013-11-14 14:40:00,40.57,40.59,40.57,40.59,66800.0,32.4999,32.5159,32.4999,32.5159,66800.0
2013-11-14 14:45:00,40.59,40.6,40.58,40.59,62800.0,32.5159,32.5239,32.5079,32.5159,62800.0
2013-11-14 14:50:00,40.59,40.6,40.55,40.55,68000.0,32.5159,32.5239,32.4838,32.4838,68000.0
2013-11-14 14:55:00,40.55,40.56,40.54,40.55,73800.0,32.4838,32.4919,32.4758,32.4838,73800.0
2013-11-14 15:00:00,40.55,40.56,40.51,40.52,75800.0,32.4838,32.4919,32.4518,32.4598,75800.0
2013-11-14 15:05:00,40.52,40.56,40.52,40.55,55800.0,32.4598,32.4919,32.4598,32.4838,55800.0
2013-11-14 15:10:00,40.55,40.58,40.54,40.56,77000.0,32.4838,32.5079,32.4758,32.4919,77000.0
2013-11-14 15:15:00,40.56,40.56,40.54,40.54,84400.0,32.4919,32.4919,32.4758,32.4758,84400.0
2013-11-14 15:20:00,40.55,40.55,40.54,40.55,80200.0,32.4838,32.4838,32.4758,32.4838,80200.0
2013-11-14 15:25:00,40.55,40.55,40.53,40.54,54200.0,32.4838,32.4838,32.4678,32.4758,54200.0
2013-11-14 15:30:00,40.54,40.55,40.53,40.54,118600.0,32.4758,32.4838,32.4678,32.4758,118600.0
2013-11-14 15:35:00,40.54,40.55,40.53,40.55,155800.0,32.4758,32.4838,32.4678,32.4838,155800.0
2013-11-14 15:40:00,40.55,40.6,40.55,40.6,182800.0,32.4838,32.5239,32.4838,32.5239,182800.0
2013-11-14 15:45:00,40.59,40.6,40.58,40.58,94000.0,32.5159,32.5239,32.5079,32.5079,94000.0
2013-11-14 15:50:00,40.58,40.58,40.55,40.55,208000.0,32.5079,32.5079,32.4838,32.4838,208000.0
2013-11-14 15:55:00,40.55,40.59,40.55,40.56,386200.0,32.4838,32.5159,32.4838,32.4919,386200.0
2013-11-15 09:30:00,40.63,40.63,40.4,40.49,1059000.0,32.5479,32.5479,32.3637,32.4358,1059000.0
2013-11-15 09:35:00,40.49,40.6,40.39,40.52,155800.0,32.4358,32.5239,32.3557,32.4598,155800.0
2013-11-15 09:40:00,40.51,40.51,40.44,40.48,179400.0,32.4518,32.4518,32.3957,32.4278,179400.0
2013-11-15 09:45:00,40.48,40.6,40.45,40.6,150400.0,32.4278,32.5239,32.4037,32.5239,150400.0
2013-11-15 09:50:00,40.6,40.71,40.58,40.71,165400.0,32.5239,32.612,32.5079,32.612,165400.0
2013-11-15 09:55:00,40.72,40.73,40.61,40.61,123000.0,32.62,32.628,32.5319,32.5319,123000.0
2013-11-15 10:00:00,40.63,40.68,40.58,40.62,95400.0,32.5479,32.588,32.5079,32.5399,95400.0
2013-11-15 10:05:00,40.61,40.65,40.61,40.64,59600.0,32.5319,32.564,32.5319,32.5559,59600.0
2013-11-15 10:10:00,40.63,40.69,40.63,40.68,48200.0,32.5479,32.596,32.5479,32.588,48200.0
2013-11-15 10:15:00,40.69,40.7,40.62,40.63,76800.0,32.596,32.604,32.5399,32.5479,76800.0
2013-11-15 10:20:00,40.63,40.63,40.57,40.58,74600.0,32.5479,32.5479,32.4999,32.5079,74600.0
2013-11-15 10:25:00,40.59,40.62,40.52,40.55,57000.0,32.5159,32.5399,32.4598,32.4838,57000.0
2013-11-15 10:30:00,40.56,40.61,40.53,40.54,57200.0,32.4919,32.5319,32.4678,32.4758,57200.0
2013-11-15 10:35:00,40.54,40.55,40.49,40.52,116800.0,32.4758,32.4838,32.4358,32.4598,116800.0
2013-11-15 10:40:00,40.52,40.53,40.5,40.52,101400.0,32.4598,32.4678,32.4438,32.4598,101400.0
2013-11-15 10:45:00,40.52,40.6,40.52,40.53,138200.0,32.4598,32.5239,32.4598,32.4678,138200.0
2013-11-15 10:50:00,40.53,40.54,40.5,40.52,50000.0,32.4678,32.4758,32.4438,32.4598,50000.0
2013-11-15 10:55:00,40.53,40.57,40.51,40.57,72400.0,32.4678,32.4999,32.4518,32.4999,72400.0
2013-11-15 11:00:00,40.57,40.61,40.57,40.6,31000.0,32.4999,32.5319,32.4999,32.5239,31000.0
2013-11-15 11:05:00,40.59,40.6,40.57,40.59,45200.0,32.5159,32.5239,32.4999,32.5159,45200.0
2013-11-15 11:10:00,40.59,40.61,40.57,40.58,34800.0,32.5159,32.5319,32.4999,32.5079,34800.0
2013-11-15 11:15:00,40.58,40.59,40.53,40.55,67400.0,32.5079,32.5159,32.4678,32.4838,67400.0
2013-11-15 11:20:00,40.55,40.56,40.52,40.56,32400.0,32.4838,32.4919,32.4598,32.4919,32400.0
2013-11-15 11:25:00,40.56,40.58,40.55,40.57,41200.0,32.4919,32.5079,32.4838,32.4999,41200.0
2013-11-15 11:30:00,40.56,40.57,40.53,40.55,31400.0,32.4919,32.4999,32.4678,32.4838,31400.0
2013-11-15 11:35:00,40.55,40.57,40.52,40.55,62000.0,32.4838,32.4999,32.4598,32.4838,62000.0
2013-11-15 11:40:00,40.55,40.57,40.52,40.55,38200.0,32.4838,32.4999,32.4598,32.4838,38200.0
2013-11-15 11:45:00,40.55,40.57,40.54,40.55,28200.0,32.4838,32.4999,32.4758,32.4838,28200.0
2013-11-15 11:50:00,40.55,40.57,40.52,40.54,41600.0,32.4838,32.4999,32.4598,32.4758,41600.0
2013-11-15 11:55:00,40.53,40.54,40.52,40.54,22400.0,32.4678,32.4758,32.4598,32.4758,22400.0
2013-11-15 12:00:00,40.53,40.53,40.51,40.52,39600.0,32.4678,32.4678,32.4518,32.4598,39600.0
2013-11-15 12:05:00,40.52,40.54,40.51,40.54,47800.0,32.4598,32.4758,32.4518,32.4758,47800.0
2013-11-15 12:10:00,40.53,40.53,40.5,40.52,38600.0,32.4678,32.4678,32.4438,32.4598,38600.0
2013-11-15 12:15:00,40.52,40.54,40.51,40.52,42400.0,32.4598,32.4758,32.4518,32.4598,42400.0
2013-11-15 12:20:00,40.52,40.53,40.51,40.52,26200.0,32.4598,32.4678,32.4518,32.4598,26200.0
2013-11-15 12:25:00,40.52,40.52,40.51,40.52,19400.0,32.4598,32.4598,32.4518,32.4598,19400.0
2013-11-15 12:30:00,40.52,40.53,40.51,40.52,29800.0,32.4598,32.4678,32.4518,32.4598,29800.0
2013-11-15 12:35:00,40.52,40.52,40.51,40.52,38200.0,32.4598,32.4598,32.4518,32.4598,38200.0
2013-11-15 12:40:00,40.52,40.52,40.5,40.52,45200.0,32.4598,32.4598,32.4438,32.4598,45200.0
2013-11-15 12:45:00,40.51,40.52,40.47,40.48,46600.0,32.4518,32.4598,32.4198,32.4278,46600.0
2013-11-15 12:50:00,40.48,40.51,40.47,40.47,66200.0,32.4278,32.4518,32.4198,32.4198,66200.0
2013-11-15 12:55:00,40.47,40.49,40.47,40.47,21000.0,32.4198,32.4358,32.4198,32.4198,21000.0
2013-11-15 13:00:00,40.48,40.49,40.47,40.49,21600.0,32.4278,32.4358,32.4198,32.4358,21600.0
2013-11-15 13:05:00,40.48,40.49,40.47,40.49,28800.0,32.4278,32.4358,32.4198,32.4358,28800.0
2013-11-15 13:10:00,40.49,40.49,40.46,40.49,71800.0,32.4358,32.4358,32.4118,32.4358,71800.0
2013-11-15 13:15:00,40.49,40.49,40.48,40.49,22800.0,32.4358,32.4358,32.4278,32.4358,22800.0
2013-11-15 13:20:00,40.49,40.49,40.46,40.47,47000.0,32.4358,32.4358,32.4118,32.4198,47000.0
2013-11-15 13:25:00,40.47,40.51,40.47,40.49,22800.0,32.4198,32.4518,32.4198,32.4358,22800.0
2013-11-15 13:30:00,40.48,40.49,40.48,40.48,51200.0,32.4278,32.4358,32.4278,32.4278,51200.0
2013-11-15 13:35:00,40.49,40.52,40.48,40.49,41200.0,32.4358,32.4598,32.4278,32.4358,41200.0
2013-11-15 13:40:00,40.49,40.5,40.48,40.49,23000.0,32.4358,32.4438,32.4278,32.4358,23000.0
2013-11-15 13:45:00,40.49,40.5,40.49,40.49,20600.0,32.4358,32.4438,32.4358,32.4358,20600.0
2013-11-15 13:50:00,40.49,40.51,40.49,40.49,20200.0,32.4358,32.4518,32.4358,32.4358,20200.0
2013-11-15 13:55:00,40.49,40.51,40.49,40.51,16200.0,32.4358,32.4518,32.4358,32.4518,16200.0
2013-11-15 14:00:00,40.51,40.52,40.5,40.52,26000.0,32.4518,32.4598,32.4438,32.4598,26000.0
2013-11-15 14:05:00,40.52,40.52,40.49,40.5,26400.0,32.4598,32.4598,32.4358,32.4438,26400.0
2013-11-15 14:10:00,40.5,40.5,40.48,40.49,29400.0,32.4438,32.4438,32.4278,32.4358,29400.0
2013-11-15 14:15:00,40.49,40.5,40.49,40.49,30800.0,32.4358,32.4438,32.4358,32.4358,30800.0
2013-11-15 14:20:00,40.49,40.51,40.48,40.49,45400.0,32.4358,32.4518,32.4278,32.4358,45400.0
2013-11-15 14:25:00,40.5,40.51,40.49,40.5,92200.0,32.4438,32.4518,32.4358,32.4438,92200.0
2013-11-15 14:30:00,40.5,40.51,40.49,40.51,72400.0,32.4438,32.4518,32.4358,32.4518,72400.0
2013-11-15 14:35:00,40.51,40.51,40.49,40.5,60800.0,32.4518,32.4518,32.4358,32.4438,60800.0
2013-11-15 14:40:00,40.51,40.52,40.5,40.52,54400.0,32.4518,32.4598,32.4438,32.4598,54400.0
2013-11-15 14:45:00,40.52,40.52,40.51,40.52,18400.0,32.4598,32.4598,32.4518,32.4598,18400.0
2013-11-15 14:50:00,40.52,40.52,40.5,40.52,48400.0,32.4598,32.4598,32.4438,32.4598,48400.0
2013-11-15 14:55:00,40.51,40.54,40.51,40.54,29600.0,32.4518,32.4758,32.4518,32.4758,29600.0
2013-11-15 15:00:00,40.52,40.56,40.52,40.54,42600.0,32.4598,32.4919,32.4598,32.4758,42600.0
2013-11-15 15:05:00,40.54,40.56,40.54,40.56,40400.0,32.4758,32.4919,32.4758,32.4919,40400.0
2013-11-15 15:10:00,40.55,40.56,40.54,40.56,24800.0,32.4838,32.4919,32.4758,32.4919,24800.0
2013-11-15 15:15:00,40.56,40.6,40.54,40.6,93200.0,32.4919,32.5239,32.4758,32.5239,93200.0
2013-11-15 15:20:00,40.6,40.6,40.58,40.6,95400.0,32.5239,32.5239,32.5079,32.5239,95400.0
2013-11-15 15:25:00,40.59,40.6,40.58,40.6,42800.0,32.5159,32.5239,32.5079,32.5239,42800.0
2013-11-15 15:30:00,40.6,40.61,40.59,40.6,63800.0,32.5239,32.5319,32.5159,32.5239,63800.0
2013-11-15 15:35:00,40.6,40.6,40.58,40.58,82000.0,32.5239,32.5239,32.5079,32.5079,82000.0
2013-11-15 15:40:00,40.58,40.6,40.57,40.59,67000.0,32.5079,32.5239,32.4999,32.5159,67000.0
2013-11-15 15:45:00,40.58,40.6,40.56,40.59,92200.0,32.5079,32.5239,32.4919,32.5159,92200.0
2013-11-15 15:50:00,40.59,40.61,40.59,40.6,156200.0,32.5159,32.5319,32.5159,32.5239,156200.0
2013-11-15 15:55:00,40.6,40.6,40.58,40.6,296000.0,32.5239,32.5239,32.5079,32.5239,296000.0
2013-11-18 09:30:00,40.51,40.59,40.46,40.55,424600.0,32.4518,32.5159,32.4118,32.4838,424600.0
2013-11-18 09:35:00,40.54,40.67,40.54,40.6,297400.0,32.4758,32.58,32.4758,32.5239,297400.0
2013-11-18 09:40:00,40.6,40.62,40.48,40.51,108200.0,32.5239,32.5399,32.4278,32.4518,108200.0
2013-11-18 09:45:00,40.51,40.52,40.4,40.43,107600.0,32.4518,32.4598,32.3637,32.3877,107600.0
2013-11-18 09:50:00,40.42,40.47,40.39,40.39,50200.0,32.3797,32.4198,32.3557,32.3557,50200.0
2013-11-18 09:55:00,40.4,40.46,40.32,40.46,82400.0,32.3637,32.4118,32.2996,32.4118,82400.0
2013-11-18 10:00:00,40.45,40.46,40.32,40.34,69800.0,32.4037,32.4118,32.2996,32.3156,69800.0
2013-11-18 10:05:00,40.35,40.4,40.33,40.35,73600.0,32.3236,32.3637,32.3076,32.3236,73600.0
2013-11-18 10:10:00,40.35,40.4,40.34,40.39,79400.0,32.3236,32.3637,32.3156,32.3557,79400.0
2013-11-18 10:15:00,40.4,40.44,40.37,40.43,133800.0,32.3637,32.3957,32.3397,32.3877,133800.0
2013-11-18 10:20:00,40.43,40.47,40.4,40.42,43400.0,32.3877,32.4198,32.3637,32.3797,43400.0
2013-11-18 10:25:00,40.42,40.46,40.41,40.43,36800.0,32.3797,32.4118,32.3717,32.3877,36800.0
2013-11-18 10:30:00,40.43,40.43,40.35,40.35,50200.0,32.3877,32.3877,32.3236,32.3236,50200.0
2013-11-18 10:35:00,40.35,40.37,40.33,40.34,62000.0,32.3236,32.3397,32.3076,32.3156,62000.0
2013-11-18 10:40:00,40.34,40.34,40.31,40.32,55200.0,32.3156,32.3156,32.2916,32.2996,55200.0
2013-11-18 10:45:00,40.32,40.35,40.29,40.35,68000.0,32.2996,32.3236,32.2756,32.3236,68000.0
2013-11-18 10:50:00,40.35,40.4,40.35,40.4,28800.0,32.3236,32.3637,32.3236,32.3637,28800.0
2013-11-18 10:55:00,40.4,40.43,40.38,40.4,84600.0,32.3637,32.3877,32.3477,32.3637,84600.0
2013-11-18 11:00:00,40.4,40.49,40.4,40.47,101000.0,32.3637,32.4358,32.3637,32.4198,101000.0
2013-11-18 11:05:00,40.48,40.49,40.46,40.47,89800.0,32.4278,32.4358,32.4118,32.4198,89800.0
2013-11-18 11:10:00,40.47,40.47,40.43,40.45,38000.0,32.4198,32.4198,32.3877,32.4037,38000.0
2013-11-18 11:15:00,40.45,40.46,40.42,40.46,30600.0,32.4037,32.4118,32.3797,32.4118,30600.0
2013-11-18 11:20:00,40.46,40.46,40.43,40.45,69200.0,32.4118,32.4118,32.3877,32.4037,69200.0
2013-11-18 11:25:00,40.45,40.45,40.39,40.42,69600.0,32.4037,32.4037,32.3557,32.3797,69600.0
2013-11-18 11:30:00,40.41,40.43,40.35,40.35,125600.0,32.3717,32.3877,32.3236,32.3236,125600.0
2013-11-18 11:35:00,40.35,40.36,40.33,40.33,35200.0,32.3236,32.3316,32.3076,32.3076,35200.0
2013-11-18 11:40:00,40.33,40.35,40.32,40.34,33000.0,32.3076,32.3236,32.2996,32.3156,33000.0
2013-11-18 11:45:00,40.34,40.37,40.34,40.35,22600.0,32.3156,32.3397,32.3156,32.3236,22600.0
2013-11-18 11:50:00,40.35,40.37,40.35,40.36,23200.0,32.3236,32.3397,32.3236,32.3316,23200.0
2013-11-18 11:55:00,40.36,40.38,40.35,40.37,27800.0,32.3316,32.3477,32.3236,32.3397,27800.0
2013-11-18 12:00:00,40.38,40.39,40.36,40.38,37400.0,32.3477,32.3557,32.3316,32.3477,37400.0
2013-11-18 12:05:00,40.38,40.39,40.34,40.35,73600.0,32.3477,32.3557,32.3156,32.3236,73600.0
2013-11-18 12:10:00,40.35,40.36,40.33,40.35,36600.0,32.3236,32.3316,32.3076,32.3236,36600.0
2013-11-18 12:15:00,40.35,40.38,40.35,40.36,45200.0,32.3236,32.3477,32.3236,32.3316,45200.0
2013-11-18 12:20:00,40.36,40.38,40.36,40.37,52800.0,32.3316,32.3477,32.3316,32.3397,52800.0
2013-11-18 12:25:00,40.38,40.38,40.36,40.36,33000.0,32.3477,32.3477,32.3316,32.3316,33000.0
2013-11-18 12:30:00,40.36,40.38,40.35,40.35,122800.0,32.3316,32.3477,32.3236,32.3236,122800.0
2013-11-18 12:35:00,40.37,40.37,40.32,40.33,88200.0,32.3397,32.3397,32.2996,32.3076,88200.0
2013-11-18 12:40:00,40.33,40.38,40.33,40.37,1026600.0,32.3076,32.3477,32.3076,32.3397,1026600.0
2013-11-18 12:45:00,40.37,40.38,40.34,40.35,46800.0,32.3397,32.3477,32.3156,32.3236,46800.0
2013-11-18 12:50:00,40.34,40.36,40.33,40.33,38600.0,32.3156,32.3316,32.3076,32.3076,38600.0
2013-11-18 12:55:00,40.33,40.34,40.32,40.34,23400.0,32.3076,32.3156,32.2996,32.3156,23400.0
2013-11-18 13:00:00,40.33,40.36,40.33,40.35,25200.0,32.3076,32.3316,32.3076,32.3236,25200.0
2013-11-18 13:05:00,40.35,40.35,40.32,40.32,13200.0,32.3236,32.3236,32.2996,32.2996,13200.0
2013-11-18 13:10:00,40.33,40.35,40.32,40.32,31800.0,32.3076,32.3236,32.2996,32.2996,31800.0
2013-11-18 13:15:00,40.32,40.38,40.32,40.37,187800.0,32.2996,32.3477,32.2996,32.3397,187800.0
2013-11-18 13:20:00,40.38,40.41,40.37,40.38,64800.0,32.3477,32.3717,32.3397,32.3477,64800.0
2013-11-18 13:25:00,40.39,40.4,40.36,40.4,146800.0,32.3557,32.3637,32.3316,32.3637,146800.0
2013-11-18 13:30:00,40.4,40.41,40.37,40.38,228000.0,32.3637,32.3717,32.3397,32.3477,228000.0
2013-11-18 13:35:00,40.38,40.42,40.37,40.42,52600.0,32.3477,32.3797,32.3397,32.3797,52600.0
2013-11-18 13:40:00,40.42,40.42,40.36,40.39,130800.0,32.3797,32.3797,32.3316,32.3557,130800.0
2013-11-18 13:45:00,40.39,40.39,40.34,40.34,147200.0,32.3557,32.3557,32.3156,32.3156,147200.0
2013-11-18 13:50:00,40.34,40.38,40.33,40.38,38000.0,32.3156,32.3477,32.3076,32.3477,38000.0
2013-11-18 13:55:00,40.38,40.39,40.35,40.37,32400.0,32.3477,32.3557,32.3236,32.3397,32400.0
2013-11-18 14:00:00,40.35,40.37,40.35,40.35,29600.0,32.3236,32.3397,32.3236,32.3236,29600.0
2013-11-18 14:05:00,40.35,40.35,40.33,40.33,53000.0,32.3236,32.3236,32.3076,32.3076,53000.0
2013-11-18 14:10:00,40.33,40.35,40.32,40.34,67400.0,32.3076,32.3236,32.2996,32.3156,67400.0
2013-11-18 14:15:00,40.34,40.34,40.32,40.33,23400.0,32.3156,32.3156,32.2996,32.3076,23400.0
2013-11-18 14:20:00,40.33,40.35,40.32,40.35,62400.0,32.3076,32.3236,32.2996,32.3236,62400.0
2013-11-18 14:25:00,40.35,40.37,40.35,40.37,158800.0,32.3236,32.3397,32.3236,32.3397,158800.0
2013-11-18 14:30:00,40.36,40.38,40.35,40.37,101600.0,32.3316,32.3477,32.3236,32.3397,101600.0
2013-11-18 14:35:00,40.37,40.37,40.35,40.35,34800.0,32.3397,32.3397,32.3236,32.3236,34800.0
2013-11-18 14:40:00,40.35,40.35,40.33,40.35,77400.0,32.3236,32.3236,32.3076,32.3236,77400.0
2013-11-18 14:45:00,40.34,40.34,40.32,40.32,46800.0,32.3156,32.3156,32.2996,32.2996,46800.0
2013-11-18 14:50:00,40.32,40.34,40.31,40.32,49000.0,32.2996,32.3156,32.2916,32.2996,49000.0
2013-11-18 14:55:00,40.32,40.33,40.3,40.3,44200.0,32.2996,32.3076,32.2836,32.2836,44200.0
2013-11-18 15:00:00,40.3,40.3,40.27,40.27,78600.0,32.2836,32.2836,32.2595,32.2595,78600.0
2013-11-18 15:05:00,40.27,40.3,40.21,40.21,131000.0,32.2595,32.2836,32.2115,32.2115,131000.0
2013-11-18 15:10:00,40.21,40.23,40.14,40.16,148000.0,32.2115,32.2275,32.1554,32.1714,148000.0
2013-11-18 15:15:00,40.16,40.17,40.1,40.16,123200.0,32.1714,32.1794,32.1234,32.1714,123200.0
2013-11-18 15:20:00,40.16,40.19,40.13,40.16,98600.0,32.1714,32.1955,32.1474,32.1714,98600.0
2013-11-18 15:25:00,40.15,40.17,40.12,40.17,151400.0,32.1634,32.1794,32.1394,32.1794,151400.0
2013-11-18 15:30:00,40.17,40.18,40.12,40.18,131800.0,32.1794,32.1874,32.1394,32.1874,131800.0
2013-11-18 15:35:00,40.18,40.23,40.18,40.23,138000.0,32.1874,32.2275,32.1874,32.2275,138000.0
2013-11-18 15:40:00,40.23,40.27,40.21,40.27,125800.0,32.2275,32.2595,32.2115,32.2595,125800.0
2013-11-18 15:45:00,40.26,40.26,40.21,40.21,124400.0,32.2515,32.2515,32.2115,32.2115,124400.0
2013-11-18 15:50:00,40.22,40.25,40.21,40.21,220800.0,32.2195,32.2435,32.2115,32.2115,220800.0
2013-11-18 15:55:00,40.22,40.27,40.21,40.27,395600.0,32.2195,32.2595,32.2115,32.2595,395600.0
2013-11-19 09:30:00,40.01,40.25,40.0,40.22,351800.0,32.0513,32.2435,32.0433,32.2195,351800.0
2013-11-19 09:35:00,40.22,40.3,40.18,40.18,326400.0,32.2195,32.2836,32.1874,32.1874,326400.0
2013-11-19 09:40:00,40.18,40.18,40.07,40.1,174000.0,32.1874,32.1874,32.0993,32.1234,174000.0
2013-11-19 09:45:00,40.1,40.12,40.03,40.08,162000.0,32.1234,32.1394,32.0673,32.1073,162000.0
2013-11-19 09:50:00,40.08,40.19,40.06,40.17,111400.0,32.1073,32.1955,32.0913,32.1794,111400.0
2013-11-19 09:55:00,40.16,40.18,40.1,40.13,103400.0,32.1714,32.1874,32.1234,32.1474,103400.0
2013-11-19 10:00:00,40.15,40.23,40.11,40.2,90000.0,32.1634,32.2275,32.1314,32.2035,90000.0
2013-11-19 10:05:00,40.21,40.24,40.2,40.21,69200.0,32.2115,32.2355,32.2035,32.2115,69200.0
2013-11-19 10:10:00,40.2,40.23,40.19,40.21,61400.0,32.2035,32.2275,32.1955,32.2115,61400.0
2013-11-19 10:15:00,40.21,40.24,40.2,40.24,89400.0,32.2115,32.2355,32.2035,32.2355,89400.0
2013-11-19 10:20:00,40.24,40.27,40.2,40.25,66000.0,32.2355,32.2595,32.2035,32.2435,66000.0
2013-11-19 10:25:00,40.25,40.27,40.24,40.27,55400.0,32.2435,32.2595,32.2355,32.2595,55400.0
2013-11-19 10:30:00,40.27,40.29,40.21,40.23,71400.0,32.2595,32.2756,32.2115,32.2275,71400.0
2013-11-19 10:35:00,40.23,40.29,40.21,40.27,110000.0,32.2275,32.2756,32.2115,32.2595,110000.0
2013-11-19 10:40:00,40.28,40.32,40.27,40.29,102800.0,32.2676,32.2996,32.2595,32.2756,102800.0
2013-11-19 10:45:00,40.29,40.3,40.23,40.24,47800.0,32.2756,32.2836,32.2275,32.2355,47800.0
2013-11-19 10:50:00,40.23,40.24,40.21,40.21,47800.0,32.2275,32.2355,32.2115,32.2115,47800.0
2013-11-19 10:55:00,40.21,40.23,40.19,40.19,57000.0,32.2115,32.2275,32.1955,32.1955,57000.0
2013-11-19 11:00:00,40.2,40.23,40.19,40.23,66400.0,32.2035,32.2275,32.1955,32.2275,66400.0
2013-11-19 11:05:00,40.23,40.31,40.23,40.3,29600.0,32.2275,32.2916,32.2275,32.2836,29600.0
2013-11-19 11:10:00,40.3,40.3,40.23,40.26,70000.0,32.2836,32.2836,32.2275,32.2515,70000.0
2013-11-19 11:15:00,40.26,40.31,40.24,40.3,59800.0,32.2515,32.2916,32.2355,32.2836,59800.0
2013-11-19 11:20:00,40.3,40.31,40.29,40.31,36800.0,32.2836,32.2916,32.2756,32.2916,36800.0
2013-11-19 11:25:00,40.31,40.31,40.27,40.29,76200.0,32.2916,32.2916,32.2595,32.2756,76200.0
2013-11-19 11:30:00,40.29,40.3,40.27,40.27,41000.0,32.2756,32.2836,32.2595,32.2595,41000.0
2013-11-19 11:35:00,40.27,40.28,40.27,40.27,32000.0,32.2595,32.2676,32.2595,32.2595,32000.0
2013-11-19 11:40:00,40.27,40.27,40.21,40.22,90800.0,32.2595,32.2595,32.2115,32.2195,90800.0
2013-11-19 11:45:00,40.22,40.26,40.22,40.24,24600.0,32.2195,32.2515,32.2195,32.2355,24600.0
2013-11-19 11:50:00,40.25,40.27,40.24,40.24,49200.0,32.2435,32.2595,32.2355,32.2355,49200.0
2013-11-19 11:55:00,40.24,40.25,40.22,40.22,50000.0,32.2355,32.2435,32.2195,32.2195,50000.0
2013-11-19 12:00:00,40.22,40.24,40.18,40.24,82600.0,32.2195,32.2355,32.1874,32.2355,82600.0
2013-11-19 12:05:00,40.24,40.31,40.24,40.29,52200.0,32.2355,32.2916,32.2355,32.2756,52200.0
2013-11-19 12:10:00,40.29,40.34,40.27,40.33,69000.0,32.2756,32.3156,32.2595,32.3076,69000.0
2013-11-19 12:15:00,40.33,40.35,40.32,40.33,68400.0,32.3076,32.3236,32.2996,32.3076,68400.0
2013-11-19 12:20:00,40.33,40.35,40.32,40.34,50800.0,32.3076,32.3236,32.2996,32.3156,50800.0
2013-11-19 12:25:00,40.35,40.43,40.35,40.41,114600.0,32.3236,32.3877,32.3236,32.3717,114600.0
2013-11-19 12:30:00,40.41,40.46,40.4,40.45,108400.0,32.3717,32.4118,32.3637,32.4037,108400.0
2013-11-19 12:35:00,40.45,40.45,40.43,40.43,49400.0,32.4037,32.4037,32.3877,32.3877,49400.0
2013-11-19 12:40:00,40.43,40.46,40.42,40.45,49400.0,32.3877,32.4118,32.3797,32.4037,49400.0
2013-11-19 12:45:00,40.45,40.46,40.44,40.45,68000.0,32.4037,32.4118,32.3957,32.4037,68000.0
2013-11-19 12:50:00,40.44,40.45,40.41,40.42,45400.0,32.3957,32.4037,32.3717,32.3797,45400.0
2013-11-19 12:55:00,40.41,40.42,40.33,40.33,73800.0,32.3717,32.3797,32.3076,32.3076,73800.0
2013-11-19 13:00:00,40.33,40.33,40.29,40.29,53000.0,32.3076,32.3076,32.2756,32.2756,53000.0
2013-11-19 13:05:00,40.29,40.29,40.24,40.26,86600.0,32.2756,32.2756,32.2355,32.2515,86600.0
2013-11-19 13:10:00,40.27,40.27,40.24,40.24,61200.0,32.2595,32.2595,32.2355,32.2355,61200.0
2013-11-19 13:15:00,40.24,40.27,40.24,40.25,56800.0,32.2355,32.2595,32.2355,32.2435,56800.0
2013-11-19 13:20:00,40.24,40.26,40.18,40.18,60200.0,32.2355,32.2515,32.1874,32.1874,60200.0
2013-11-19 13:25:00,40.17,40.19,40.13,40.13,83400.0,32.1794,32.1955,32.1474,32.1474,83400.0
2013-11-19 13:30:00,40.13,40.17,40.09,40.16,121000.0,32.1474,32.1794,32.1154,32.1714,121000.0
2013-11-19 13:35:00,40.16,40.18,40.13,40.16,61000.0,32.1714,32.1874,32.1474,32.1714,61000.0
2013-11-19 13:40:00,40.17,40.19,40.15,40.19,46600.0,32.1794,32.1955,32.1634,32.1955,46600.0
2013-11-19 13:45:00,40.19,40.21,40.13,40.15,60800.0,32.1955,32.2115,32.1474,32.1634,60800.0
2013-11-19 13:50:00,40.15,40.15,40.09,40.1,68600.0,32.1634,32.1634,32.1154,32.1234,68600.0
2013-11-19 13:55:00,40.1,40.1,40.05,40.08,104400.0,32.1234,32.1234,32.0833,32.1073,104400.0
2013-11-19 14:00:00,40.07,40.15,40.06,40.1,124800.0,32.0993,32.1634,32.0913,32.1234,124800.0
2013-11-19 14:05:00,40.1,40.1,40.01,40.01,199800.0,32.1234,32.1234,32.0513,32.0513,199800.0
2013-11-19 14:10:00,40.02,40.1,40.01,40.08,110800.0,32.0593,32.1234,32.0513,32.1073,110800.0
2013-11-19 14:15:00,40.08,40.08,40.04,40.04,76600.0,32.1073,32.1073,32.0753,32.0753,76600.0
2013-11-19 14:20:00,40.05,40.05,40.01,40.01,115800.0,32.0833,32.0833,32.0513,32.0513,115800.0
2013-11-19 14:25:00,40.01,40.02,39.98,39.98,118000.0,32.0513,32.0593,32.0272,32.0272,118000.0
2013-11-19 14:30:00,39.99,40.07,39.99,40.06,105000.0,32.0352,32.0993,32.0352,32.0913,105000.0
2013-11-19 14:35:00,40.06,40.1,40.06,40.1,97400.0,32.0913,32.1234,32.0913,32.1234,97400.0
2013-11-19 14:40:00,40.1,40.11,40.05,40.05,68200.0,32.1234,32.1314,32.0833,32.0833,68200.0
2013-11-19 14:45:00,40.05,40.09,40.05,40.06,73200.0,32.0833,32.1154,32.0833,32.0913,73200.0
2013-11-19 14:50:00,40.06,40.07,40.01,40.01,67200.0,32.0913,32.0993,32.0513,32.0513,67200.0
2013-11-19 14:55:00,40.0,40.0,39.97,39.97,103600.0,32.0433,32.0433,32.0192,32.0192,103600.0
2013-11-19 15:00:00,39.97,40.01,39.96,39.97,144600.0,32.0192,32.0513,32.0112,32.0192,144600.0
2013-11-19 15:05:00,39.97,40.02,39.96,40.01,101800.0,32.0192,32.0593,32.0112,32.0513,101800.0
2013-11-19 15:10:00,40.01,40.05,39.99,40.04,82000.0,32.0513,32.0833,32.0352,32.0753,82000.0
2013-11-19 15:15:00,40.05,40.1,40.05,40.07,86200.0,32.0833,32.1234,32.0833,32.0993,86200.0
2013-11-19 15:20:00,40.07,40.07,40.01,40.01,76200.0,32.0993,32.0993,32.0513,32.0513,76200.0
2013-11-19 15:25:00,40.01,40.02,39.99,40.0,118000.0,32.0513,32.0593,32.0352,32.0433,118000.0
2013-11-19 15:30:00,40.01,40.04,39.99,40.01,122000.0,32.0513,32.0753,32.0352,32.0513,122000.0
2013-11-19 15:35:00,40.01,40.04,39.98,39.99,114600.0,32.0513,32.0753,32.0272,32.0352,114600.0
2013-11-19 15:40:00,39.99,40.03,39.97,40.02,196000.0,32.0352,32.0673,32.0192,32.0593,196000.0
2013-11-19 15:45:00,40.02,40.02,39.96,39.96,171600.0,32.0593,32.0593,32.0112,32.0112,171600.0
2013-11-19 15:50:00,39.97,39.98,39.94,39.95,215600.0,32.0192,32.0272,31.9952,32.0032,215600.0
2013-11-19 15:55:00,39.94,39.99,39.93,39.96,290800.0,31.9952,32.0352,31.9872,32.0112,290800.0
2013-11-20 09:30:00,40.07,40.07,39.78,39.84,456600.0,32.0993,32.0993,31.867,31.9151,456600.0
2013-11-20 09:35:00,39.84,40.04,39.83,39.97,134800.0,31.9151,32.0753,31.9071,32.0192,134800.0
2013-11-20 09:40:00,39.96,40.0,39.95,39.99,209000.0,32.0112,32.0433,32.0032,32.0352,209000.0
2013-11-20 09:45:00,39.99,40.01,39.93,39.98,146600.0,32.0352,32.0513,31.9872,32.0272,146600.0
2013-11-20 09:50:00,39.99,40.01,39.91,39.91,103600.0,32.0352,32.0513,31.9712,31.9712,103600.0
2013-11-20 09:55:00,39.91,39.92,39.83,39.9,99800.0,31.9712,31.9792,31.9071,31.9631,99800.0
2013-11-20 10:00:00,39.89,39.9,39.81,39.86,331000.0,31.9551,31.9631,31.891,31.9311,331000.0
2013-11-20 10:05:00,39.86,39.92,39.83,39.91,130800.0,31.9311,31.9792,31.9071,31.9712,130800.0
2013-11-20 10:10:00,39.91,39.98,39.91,39.98,65200.0,31.9712,32.0272,31.9712,32.0272,65200.0
2013-11-20 10:15:00,39.98,39.99,39.95,39.97,127600.0,32.0272,32.0352,32.0032,32.0192,127600.0
2013-11-20 10:20:00,39.98,40.13,39.98,40.05,158400.0,32.0272,32.1474,32.0272,32.0833,158400.0
2013-11-20 10:25:00,40.05,40.07,39.91,39.93,165200.0,32.0833,32.0993,31.9712,31.9872,165200.0
2013-11-20 10:30:00,39.93,39.98,39.92,39.94,138200.0,31.9872,32.0272,31.9792,31.9952,138200.0
2013-11-20 10:35:00,39.93,39.94,39.88,39.93,77000.0,31.9872,31.9952,31.9471,31.9872,77000.0
2013-11-20 10:40:00,39.94,39.94,39.86,39.92,120800.0,31.9952,31.9952,31.9311,31.9792,120800.0
2013-11-20 10:45:00,39.91,39.94,39.88,39.93,62200.0,31.9712,31.9952,31.9471,31.9872,62200.0
2013-11-20 10:50:00,39.94,39.96,39.91,39.96,81000.0,31.9952,32.0112,31.9712,32.0112,81000.0
2013-11-20 10:55:00,39.95,39.98,39.94,39.97,63600.0,32.0032,32.0272,31.9952,32.0192,63600.0
2013-11-20 11:00:00,39.96,39.97,39.92,39.96,51800.0,32.0112,32.0192,31.9792,32.0112,51800.0
2013-11-20 11:05:00,39.95,40.02,39.94,40.01,70000.0,32.0032,32.0593,31.9952,32.0513,70000.0
2013-11-20 11:10:00,40.0,40.04,39.94,39.94,89000.0,32.0433,32.0753,31.9952,31.9952,89000.0
2013-11-20 11:15:00,39.94,39.95,39.89,39.89,61600.0,31.9952,32.0032,31.9551,31.9551,61600.0
2013-11-20 11:20:00,39.9,39.93,39.89,39.93,37000.0,31.9631,31.9872,31.9551,31.9872,37000.0
2013-11-20 11:25:00,39.93,39.97,39.93,39.97,81600.0,31.9872,32.0192,31.9872,32.0192,81600.0
2013-11-20 11:30:00,39.97,40.01,39.97,40.01,35200.0,32.0192,32.0513,32.0192,32.0513,35200.0
2013-11-20 11:35:00,40.01,40.04,39.97,39.97,84200.0,32.0513,32.0753,32.0192,32.0192,84200.0
2013-11-20 11:40:00,39.96,39.99,39.96,39.97,30800.0,32.0112,32.0352,32.0112,32.0192,30800.0
2013-11-20 11:45:00,39.98,39.99,39.96,39.97,37400.0,32.0272,32.0352,32.0112,32.0192,37400.0
2013-11-20 11:50:00,39.97,39.99,39.95,39.95,78600.0,32.0192,32.0352,32.0032,32.0032,78600.0
2013-11-20 11:55:00,39.95,39.96,39.93,39.94,36600.0,32.0032,32.0112,31.9872,31.9952,36600.0
2013-11-20 12:00:00,39.94,40.02,39.94,40.0,92400.0,31.9952,32.0593,31.9952,32.0433,92400.0
2013-11-20 12:05:00,40.0,40.01,39.97,40.01,41000.0,32.0433,32.0513,32.0192,32.0513,41000.0
2013-11-20 12:10:00,40.01,40.01,39.95,39.97,53200.0,32.0513,32.0513,32.0032,32.0192,53200.0
2013-11-20 12:15:00,39.98,39.98,39.95,39.95,63600.0,32.0272,32.0272,32.0032,32.0032,63600.0
2013-11-20 12:20:00,39.96,39.98,39.96,39.97,19800.0,32.0112,32.0272,32.0112,32.0192,19800.0
2013-11-20 12:25:00,39.98,39.98,39.92,39.92,35400.0,32.0272,32.0272,31.9792,31.9792,35400.0
2013-11-20 12:30:00,39.92,39.93,39.91,39.91,32600.0,31.9792,31.9872,31.9712,31.9712,32600.0
2013-11-20 12:35:00,39.91,39.96,39.91,39.94,94200.0,31.9712,32.0112,31.9712,31.9952,94200.0
2013-11-20 12:40:00,39.94,39.94,39.91,39.92,114200.0,31.9952,31.9952,31.9712,31.9792,114200.0
2013-11-20 12:45:00,39.92,39.93,39.88,39.89,85800.0,31.9792,31.9872,31.9471,31.9551,85800.0
2013-11-20 12:50:00,39.89,39.9,39.88,39.88,30600.0,31.9551,31.9631,31.9471,31.9471,30600.0
2013-11-20 12:55:00,39.88,39.9,39.88,39.89,32000.0,31.9471,31.9631,31.9471,31.9551,32000.0
2013-11-20 13:00:00,39.89,39.9,39.88,39.88,31600.0,31.9551,31.9631,31.9471,31.9471,31600.0
2013-11-20 13:05:00,39.88,39.91,39.88,39.88,21000.0,31.9471,31.9712,31.9471,31.9471,21000.0
2013-11-20 13:10:00,39.88,39.89,39.88,39.89,30000.0,31.9471,31.9551,31.9471,31.9551,30000.0
2013-11-20 13:15:00,39.89,39.89,39.84,39.84,66400.0,31.9551,31.9551,31.9151,31.9151,66400.0
2013-11-20 13:20:00,39.84,39.85,39.83,39.85,38200.0,31.9151,31.9231,31.9071,31.9231,38200.0
2013-11-20 13:25:00,39.85,39.88,39.85,39.88,29200.0,31.9231,31.9471,31.9231,31.9471,29200.0
2013-11-20 13:30:00,39.87,39.88,39.85,39.85,38800.0,31.9391,31.9471,31.9231,31.9231,38800.0
2013-11-20 13:35:00,39.86,39.88,39.85,39.87,68200.0,31.9311,31.9471,31.9231,31.9391,68200.0
2013-11-20 13:40:00,39.87,39.95,39.87,39.95,80000.0,31.9391,32.0032,31.9391,32.0032,80000.0
2013-11-20 13:45:00,39.95,39.96,39.93,39.95,56400.0,32.0032,32.0112,31.9872,32.0032,56400.0
2013-11-20 13:50:00,39.95,39.98,39.95,39.97,85400.0,32.0032,32.0272,32.0032,32.0192,85400.0
2013-11-20 13:55:00,39.97,39.97,39.93,39.94,60600.0,32.0192,32.0192,31.9872,31.9952,60600.0
2013-11-20 14:00:00,39.94,39.94,39.84,39.88,182600.0,31.9952,31.9952,31.9151,31.9471,182600.0
2013-11-20 14:05:00,39.87,39.91,39.83,39.83,110000.0,31.9391,31.9712,31.9071,31.9071,110000.0
2013-11-20 14:10:00,39.83,39.84,39.73,39.74,166600.0,31.9071,31.9151,31.827,31.835,166600.0
2013-11-20 14:15:00,39.73,39.85,39.7,39.85,89400.0,31.827,31.9231,31.8029,31.9231,89400.0
2013-11-20 14:20:00,39.85,39.86,39.8,39.85,90000.0,31.9231,31.9311,31.883,31.9231,90000.0
2013-11-20 14:25:00,39.85,39.88,39.82,39.86,111800.0,31.9231,31.9471,31.8991,31.9311,111800.0
2013-11-20 14:30:00,39.85,39.86,39.8,39.81,64400.0,31.9231,31.9311,31.883,31.891,64400.0
2013-11-20 14:35:00,39.82,39.85,39.77,39.79,74200.0,31.8991,31.9231,31.859,31.875,74200.0
2013-11-20 14:40:00,39.8,39.81,39.75,39.8,117800.0,31.883,31.891,31.843,31.883,117800.0
2013-11-20 14:45:00,39.79,39.84,39.79,39.83,71000.0,31.875,31.9151,31.875,31.9071,71000.0
2013-11-20 14:50:00,39.84,39.84,39.76,39.81,117200.0,31.9151,31.9151,31.851,31.891,117200.0
2013-11-20 14:55:00,39.82,39.82,39.77,39.8,149400.0,31.8991,31.8991,31.859,31.883,149400.0
2013-11-20 15:00:00,39.81,39.81,39.72,39.72,105000.0,31.891,31.891,31.819,31.819,105000.0
2013-11-20 15:05:00,39.72,39.76,39.67,39.68,141400.0,31.819,31.851,31.7789,31.7869,141400.0
2013-11-20 15:10:00,39.68,39.71,39.66,39.7,212200.0,31.7869,31.8109,31.7709,31.8029,212200.0
2013-11-20 15:15:00,39.7,39.73,39.69,39.69,68000.0,31.8029,31.827,31.7949,31.7949,68000.0
2013-11-20 15:20:00,39.69,39.74,39.67,39.72,89400.0,31.7949,31.835,31.7789,31.819,89400.0
2013-11-20 15:25:00,39.72,39.74,39.7,39.7,70600.0,31.819,31.835,31.8029,31.8029,70600.0
2013-11-20 15:30:00,39.71,39.71,39.68,39.68,109400.0,31.8109,31.8109,31.7869,31.7869,109400.0
2013-11-20 15:35:00,39.68,39.76,39.68,39.75,87200.0,31.7869,31.851,31.7869,31.843,87200.0
2013-11-20 15:40:00,39.75,39.81,39.73,39.76,101800.0,31.843,31.891,31.827,31.851,101800.0
2013-11-20 15:45:00,39.75,39.77,39.74,39.77,130600.0,31.843,31.859,31.835,31.859,130600.0
2013-11-20 15:50:00,39.76,39.81,39.74,39.78,416000.0,31.851,31.891,31.835,31.867,416000.0
2013-11-20 15:55:00,39.78,39.85,39.78,39.85,508800.0,31.867,31.9231,31.867,31.9231,508800.0
2013-11-21 09:30:00,39.9,40.08,39.88,40.05,254200.0,31.9631,32.1073,31.9471,32.0833,254200.0
2013-11-21 09:35:00,40.04,40.12,40.03,40.09,140400.0,32.0753,32.1394,32.0673,32.1154,140400.0
2013-11-21 09:40:00,40.09,40.23,40.08,40.23,155800.0,32.1154,32.2275,32.1073,32.2275,155800.0
2013-11-21 09:45:00,40.24,40.29,40.23,40.27,121000.0,32.2355,32.2756,32.2275,32.2595,121000.0
2013-11-21 09:50:00,40.27,40.4,40.27,40.4,139800.0,32.2595,32.3637,32.2595,32.3637,139800.0
2013-11-21 09:55:00,40.4,40.45,40.38,40.43,184400.0,32.3637,32.4037,32.3477,32.3877,184400.0
2013-11-21 10:00:00,40.43,40.48,40.41,40.44,148400.0,32.3877,32.4278,32.3717,32.3957,148400.0
2013-11-21 10:05:00,40.45,40.49,40.42,40.47,81000.0,32.4037,32.4358,32.3797,32.4198,81000.0
2013-11-21 10:10:00,40.46,40.59,40.46,40.55,290000.0,32.4118,32.5159,32.4118,32.4838,290000.0
2013-11-21 10:15:00,40.55,40.6,40.5,40.51,144000.0,32.4838,32.5239,32.4438,32.4518,144000.0
2013-11-21 10:20:00,40.51,40.55,40.48,40.51,182000.0,32.4518,32.4838,32.4278,32.4518,182000.0
2013-11-21 10:25:00,40.51,40.55,40.5,40.51,82000.0,32.4518,32.4838,32.4438,32.4518,82000.0
2013-11-21 10:30:00,40.52,40.57,40.51,40.54,110600.0,32.4598,32.4999,32.4518,32.4758,110600.0
2013-11-21 10:35:00,40.54,40.55,40.48,40.49,92200.0,32.4758,32.4838,32.4278,32.4358,92200.0
2013-11-21 10:40:00,40.49,40.63,40.49,40.61,205600.0,32.4358,32.5479,32.4358,32.5319,205600.0
2013-11-21 10:45:00,40.61,40.69,40.61,40.68,198400.0,32.5319,32.596,32.5319,32.588,198400.0
2013-11-21 10:50:00,40.69,40.74,40.66,40.66,207000.0,32.596,32.6361,32.572,32.572,207000.0
2013-11-21 10:55:00,40.67,40.67,40.6,40.61,136400.0,32.58,32.58,32.5239,32.5319,136400.0
2013-11-21 11:00:00,40.62,40.69,40.62,40.67,129000.0,32.5399,32.596,32.5399,32.58,129000.0
2013-11-21 11:05:00,40.67,40.67,40.59,40.6,71400.0,32.58,32.58,32.5159,32.5239,71400.0
2013-11-21 11:10:00,40.6,40.63,40.6,40.63,117800.0,32.5239,32.5479,32.5239,32.5479,117800.0
2013-11-21 11:15:00,40.63,40.66,40.63,40.65,81400.0,32.5479,32.572,32.5479,32.564,81400.0
2013-11-21 11:20:00,40.65,40.67,40.62,40.62,178200.0,32.564,32.58,32.5399,32.5399,178200.0
2013-11-21 11:25:00,40.62,40.69,40.62,40.69,87800.0,32.5399,32.596,32.5399,32.596,87800.0
2013-11-21 11:30:00,40.69,40.74,40.69,40.7,203800.0,32.596,32.6361,32.596,32.604,203800.0
2013-11-21 11:35:00,40.7,40.7,40.66,40.67,64400.0,32.604,32.604,32.572,32.58,64400.0
2013-11-21 11:40:00,40.67,40.73,40.65,40.71,144200.0,32.58,32.628,32.564,32.612,144200.0
2013-11-21 11:45:00,40.71,40.75,40.71,40.74,118400.0,32.612,32.6441,32.612,32.6361,118400.0
2013-11-21 11:50:00,40.75,40.75,40.71,40.73,54000.0,32.6441,32.6441,32.612,32.628,54000.0
2013-11-21 11:55:00,40.73,40.75,40.72,40.74,83200.0,32.628,32.6441,32.62,32.6361,83200.0
2013-11-21 12:00:00,40.74,40.75,40.72,40.72,80600.0,32.6361,32.6441,32.62,32.62,80600.0
2013-11-21 12:05:00,40.72,40.74,40.68,40.73,212400.0,32.62,32.6361,32.588,32.628,212400.0
2013-11-21 12:10:00,40.73,40.73,40.69,40.71,95800.0,32.628,32.628,32.596,32.612,95800.0
2013-11-21 12:15:00,40.7,40.7,40.68,40.68,43200.0,32.604,32.604,32.588,32.588,43200.0
2013-11-21 12:20:00,40.69,40.72,40.69,40.7,54200.0,32.596,32.62,32.596,32.604,54200.0
2013-11-21 12:25:00,40.7,40.77,40.7,40.76,181400.0,32.604,32.6601,32.604,32.6521,181400.0
2013-11-21 12:30:00,40.76,40.77,40.73,40.73,122800.0,32.6521,32.6601,32.628,32.628,122800.0
2013-11-21 12:35:00,40.73,40.77,40.73,40.74,59400.0,32.628,32.6601,32.628,32.6361,59400.0
2013-11-21 12:40:00,40.74,40.75,40.72,40.72,63000.0,32.6361,32.6441,32.62,32.62,63000.0
2013-11-21 12:45:00,40.72,40.73,40.64,40.64,81000.0,32.62,32.628,32.5559,32.5559,81000.0
2013-11-21 12:50:00,40.64,40.67,40.61,40.67,73600.0,32.5559,32.58,32.5319,32.58,73600.0
2013-11-21 12:55:00,40.66,40.71,40.66,40.7,138800.0,32.572,32.612,32.572,32.604,138800.0
2013-11-21 13:00:00,40.7,40.7,40.62,40.62,285200.0,32.604,32.604,32.5399,32.5399,285200.0
2013-11-21 13:05:00,40.62,40.65,40.62,40.63,72200.0,32.5399,32.564,32.5399,32.5479,72200.0
2013-11-21 13:10:00,40.62,40.64,40.62,40.63,132200.0,32.5399,32.5559,32.5399,32.5479,132200.0
2013-11-21 13:15:00,40.63,40.64,40.62,40.63,77400.0,32.5479,32.5559,32.5399,32.5479,77400.0
2013-11-21 13:20:00,40.63,40.63,40.62,40.63,59400.0,32.5479,32.5479,32.5399,32.5479,59400.0
2013-11-21 13:25:00,40.63,40.65,40.61,40.62,254200.0,32.5479,32.564,32.5319,32.5399,254200.0
2013-11-21 13:30:00,40.62,40.63,40.62,40.62,97600.0,32.5399,32.5479,32.5399,32.5399,97600.0
2013-11-21 13:35:00,40.63,40.65,40.62,40.64,188800.0,32.5479,32.564,32.5399,32.5559,188800.0
2013-11-21 13:40:00,40.65,40.69,40.64,40.69,166400.0,32.564,32.596,32.5559,32.596,166400.0
2013-11-21 13:45:00,40.69,40.71,40.67,40.68,162000.0,32.596,32.612,32.58,32.588,162000.0
2013-11-21 13:50:00,40.68,40.69,40.67,40.69,318600.0,32.588,32.596,32.58,32.596,318600.0
2013-11-21 13:55:00,40.69,40.71,40.67,40.7,230400.0,32.596,32.612,32.58,32.604,230400.0
2013-11-21 14:00:00,40.7,40.74,40.69,40.72,371200.0,32.604,32.6361,32.596,32.62,371200.0
2013-11-21 14:05:00,40.72,40.77,40.72,40.77,312600.0,32.62,32.6601,32.62,32.6601,312600.0
2013-11-21 14:10:00,40.77,40.8,40.77,40.77,199800.0,32.6601,32.6841,32.6601,32.6601,199800.0
2013-11-21 14:15:00,40.77,40.78,40.74,40.77,109200.0,32.6601,32.6681,32.6361,32.6601,109200.0
2013-11-21 14:20:00,40.77,40.79,40.77,40.77,121600.0,32.6601,32.6761,32.6601,32.6601,121600.0
2013-11-21 14:25:00,40.77,40.78,40.74,40.75,79400.0,32.6601,32.6681,32.6361,32.6441,79400.0
2013-11-21 14:30:00,40.75,40.76,40.71,40.75,253800.0,32.6441,32.6521,32.612,32.6441,253800.0
2013-11-21 14:35:00,40.75,40.79,40.74,40.77,169600.0,32.6441,32.6761,32.6361,32.6601,169600.0
2013-11-21 14:40:00,40.77,40.83,40.76,40.81,214400.0,32.6601,32.7082,32.6521,32.6921,214400.0
2013-11-21 14:45:00,40.82,40.82,40.79,40.8,140600.0,32.7001,32.7001,32.6761,32.6841,140600.0
2013-11-21 14:50:00,40.81,40.81,40.77,40.79,147600.0,32.6921,32.6921,32.6601,32.6761,147600.0
2013-11-21 14:55:00,40.8,40.8,40.76,40.77,79600.0,32.6841,32.6841,32.6521,32.6601,79600.0
2013-11-21 15:00:00,40.77,40.79,40.77,40.78,137800.0,32.6601,32.6761,32.6601,32.6681,137800.0
2013-11-21 15:05:00,40.78,40.8,40.75,40.8,121200.0,32.6681,32.6841,32.6441,32.6841,121200.0
2013-11-21 15:10:00,40.8,40.83,40.8,40.81,86400.0,32.6841,32.7082,32.6841,32.6921,86400.0
2013-11-21 15:15:00,40.81,40.81,40.77,40.78,209200.0,32.6921,32.6921,32.6601,32.6681,209200.0
2013-11-21 15:20:00,40.78,40.81,40.78,40.8,85000.0,32.6681,32.6921,32.6681,32.6841,85000.0
2013-11-21 15:25:00,40.79,40.81,40.78,40.8,138800.0,32.6761,32.6921,32.6681,32.6841,138800.0
2013-11-21 15:30:00,40.8,40.83,40.78,40.79,152400.0,32.6841,32.7082,32.6681,32.6761,152400.0
2013-11-21 15:35:00,40.78,40.78,40.75,40.77,123000.0,32.6681,32.6681,32.6441,32.6601,123000.0
2013-11-21 15:40:00,40.77,40.77,40.76,40.77,135600.0,32.6601,32.6601,32.6521,32.6601,135600.0
2013-11-21 15:45:00,40.77,40.78,40.74,40.76,221000.0,32.6601,32.6681,32.6361,32.6521,221000.0
2013-11-21 15:50:00,40.76,40.77,40.72,40.76,292400.0,32.6521,32.6601,32.62,32.6521,292400.0
2013-11-21 15:55:00,40.77,40.83,40.75,40.78,636000.0,32.6601,32.7082,32.6441,32.6681,636000.0
2013-11-22 09:30:00,40.85,40.85,40.63,40.66,255200.0,32.7242,32.7242,32.5479,32.572,255200.0
2013-11-22 09:35:00,40.68,40.69,40.6,40.62,112000.0,32.588,32.596,32.5239,32.5399,112000.0
2013-11-22 09:40:00,40.63,40.63,40.55,40.6,113800.0,32.5479,32.5479,32.4838,32.5239,113800.0
2013-11-22 09:45:00,40.59,40.65,40.58,40.6,121400.0,32.5159,32.564,32.5079,32.5239,121400.0
2013-11-22 09:50:00,40.6,40.67,40.59,40.62,109400.0,32.5239,32.58,32.5159,32.5399,109400.0
2013-11-22 09:55:00,40.62,40.63,40.58,40.59,74800.0,32.5399,32.5479,32.5079,32.5159,74800.0
2013-11-22 10:00:00,40.59,40.62,40.55,40.6,112600.0,32.5159,32.5399,32.4838,32.5239,112600.0
2013-11-22 10:05:00,40.6,40.62,40.57,40.59,74400.0,32.5239,32.5399,32.4999,32.5159,74400.0
2013-11-22 10:10:00,40.6,40.62,40.57,40.6,226600.0,32.5239,32.5399,32.4999,32.5239,226600.0
2013-11-22 10:15:00,40.6,40.63,40.59,40.63,82200.0,32.5239,32.5479,32.5159,32.5479,82200.0
2013-11-22 10:20:00,40.63,40.64,40.58,40.58,89200.0,32.5479,32.5559,32.5079,32.5079,89200.0
2013-11-22 10:25:00,40.57,40.63,40.57,40.57,94600.0,32.4999,32.5479,32.4999,32.4999,94600.0
2013-11-22 10:30:00,40.57,40.63,40.57,40.6,70400.0,32.4999,32.5479,32.4999,32.5239,70400.0
2013-11-22 10:35:00,40.59,40.67,40.58,40.67,134800.0,32.5159,32.58,32.5079,32.58,134800.0
2013-11-22 10:40:00,40.67,40.69,40.63,40.65,50000.0,32.58,32.596,32.5479,32.564,50000.0
2013-11-22 10:45:00,40.65,40.66,40.6,40.61,66000.0,32.564,32.572,32.5239,32.5319,66000.0
2013-11-22 10:50:00,40.62,40.64,40.61,40.64,39000.0,32.5399,32.5559,32.5319,32.5559,39000.0
2013-11-22 10:55:00,40.63,40.65,40.63,40.63,23600.0,32.5479,32.564,32.5479,32.5479,23600.0
2013-11-22 11:00:00,40.63,40.66,40.6,40.66,55000.0,32.5479,32.572,32.5239,32.572,55000.0
2013-11-22 11:05:00,40.66,40.67,40.62,40.62,54600.0,32.572,32.58,32.5399,32.5399,54600.0
2013-11-22 11:10:00,40.62,40.63,40.61,40.62,52400.0,32.5399,32.5479,32.5319,32.5399,52400.0
2013-11-22 11:15:00,40.62,40.65,40.6,40.64,57400.0,32.5399,32.564,32.5239,32.5559,57400.0
2013-11-22 11:20:00,40.64,40.65,40.63,40.63,18800.0,32.5559,32.564,32.5479,32.5479,18800.0
2013-11-22 11:25:00,40.63,40.64,40.6,40.6,49800.0,32.5479,32.5559,32.5239,32.5239,49800.0
2013-11-22 11:30:00,40.62,40.62,40.59,40.6,41000.0,32.5399,32.5399,32.5159,32.5239,41000.0
2013-11-22 11:35:00,40.6,40.6,40.57,40.58,52600.0,32.5239,32.5239,32.4999,32.5079,52600.0
2013-11-22 11:40:00,40.58,40.6,40.58,40.59,62000.0,32.5079,32.5239,32.5079,32.5159,62000.0
2013-11-22 11:45:00,40.6,40.6,40.55,40.55,71600.0,32.5239,32.5239,32.4838,32.4838,71600.0
2013-11-22 11:50:00,40.56,40.58,40.56,40.57,36400.0,32.4919,32.5079,32.4919,32.4999,36400.0
2013-11-22 11:55:00,40.57,40.6,40.57,40.58,46800.0,32.4999,32.5239,32.4999,32.5079,46800.0
2013-11-22 12:00:00,40.59,40.59,40.57,40.58,47600.0,32.5159,32.5159,32.4999,32.5079,47600.0
2013-11-22 12:05:00,40.57,40.6,40.56,40.58,44600.0,32.4999,32.5239,32.4919,32.5079,44600.0
2013-11-22 12:10:00,40.58,40.59,40.57,40.59,24200.0,32.5079,32.5159,32.4999,32.5159,24200.0
2013-11-22 12:15:00,40.59,40.6,40.57,40.58,31800.0,32.5159,32.5239,32.4999,32.5079,31800.0
2013-11-22 12:20:00,40.58,40.6,40.57,40.6,55400.0,32.5079,32.5239,32.4999,32.5239,55400.0
2013-11-22 12:25:00,40.6,40.6,40.56,40.58,76600.0,32.5239,32.5239,32.4919,32.5079,76600.0
2013-11-22 12:30:00,40.57,40.58,40.57,40.58,21000.0,32.4999,32.5079,32.4999,32.5079,21000.0
2013-11-22 12:35:00,40.58,40.6,40.57,40.59,38000.0,32.5079,32.5239,32.4999,32.5159,38000.0
2013-11-22 12:40:00,40.59,40.6,40.59,40.6,84000.0,32.5159,32.5239,32.5159,32.5239,84000.0
2013-11-22 12:45:00,40.6,40.62,40.6,40.6,68600.0,32.5239,32.5399,32.5239,32.5239,68600.0
2013-11-22 12:50:00,40.6,40.62,40.59,40.6,108800.0,32.5239,32.5399,32.5159,32.5239,108800.0
2013-11-22 12:55:00,40.6,40.6,40.59,40.59,44200.0,32.5239,32.5239,32.5159,32.5159,44200.0
2013-11-22 13:00:00,40.6,40.63,40.6,40.63,28400.0,32.5239,32.5479,32.5239,32.5479,28400.0
2013-11-22 13:05:00,40.63,40.63,40.6,40.62,24200.0,32.5479,32.5479,32.5239,32.5399,24200.0
2013-11-22 13:10:00,40.63,40.63,40.6,40.63,163200.0,32.5479,32.5479,32.5239,32.5479,163200.0
2013-11-22 13:15:00,40.62,40.65,40.62,40.65,54800.0,32.5399,32.564,32.5399,32.564,54800.0
2013-11-22 13:20:00,40.65,40.66,40.65,40.65,48800.0,32.564,32.572,32.564,32.564,48800.0
2013-11-22 13:25:00,40.65,40.69,40.65,40.69,41200.0,32.564,32.596,32.564,32.596,41200.0
2013-11-22 13:30:00,40.69,40.69,40.63,40.63,72200.0,32.596,32.596,32.5479,32.5479,72200.0
2013-11-22 13:35:00,40.63,40.65,40.62,40.63,54000.0,32.5479,32.564,32.5399,32.5479,54000.0
2013-11-22 13:40:00,40.63,40.65,40.62,40.65,23800.0,32.5479,32.564,32.5399,32.564,23800.0
2013-11-22 13:45:00,40.65,40.65,40.63,40.63,38000.0,32.564,32.564,32.5479,32.5479,38000.0
2013-11-22 13:50:00,40.63,40.66,40.62,40.65,44200.0,32.5479,32.572,32.5399,32.564,44200.0
2013-11-22 13:55:00,40.65,40.65,40.63,40.65,71200.0,32.564,32.564,32.5479,32.564,71200.0
2013-11-22 14:00:00,40.65,40.66,40.65,40.65,46000.0,32.564,32.572,32.564,32.564,46000.0
2013-11-22 14:05:00,40.65,40.66,40.63,40.65,143400.0,32.564,32.572,32.5479,32.564,143400.0
2013-11-22 14:10:00,40.65,40.66,40.64,40.65,56200.0,32.564,32.572,32.5559,32.564,56200.0
2013-11-22 14:15:00,40.64,40.66,40.64,40.66,69600.0,32.5559,32.572,32.5559,32.572,69600.0
2013-11-22 14:20:00,40.66,40.68,40.65,40.68,44200.0,32.572,32.588,32.564,32.588,44200.0
2013-11-22 14:25:00,40.67,40.68,40.65,40.68,76000.0,32.58,32.588,32.564,32.588,76000.0
2013-11-22 14:30:00,40.68,40.7,40.66,40.68,141200.0,32.588,32.604,32.572,32.588,141200.0
2013-11-22 14:35:00,40.68,40.68,40.63,40.63,37200.0,32.588,32.588,32.5479,32.5479,37200.0
2013-11-22 14:40:00,40.64,40.68,40.62,40.66,50200.0,32.5559,32.588,32.5399,32.572,50200.0
2013-11-22 14:45:00,40.66,40.68,40.66,40.67,41000.0,32.572,32.588,32.572,32.58,41000.0
2013-11-22 14:50:00,40.66,40.67,40.65,40.67,78000.0,32.572,32.58,32.564,32.58,78000.0
2013-11-22 14:55:00,40.67,40.7,40.67,40.7,134800.0,32.58,32.604,32.58,32.604,134800.0
2013-11-22 15:00:00,40.69,40.69,40.67,40.68,90400.0,32.596,32.596,32.58,32.588,90400.0
2013-11-22 15:05:00,40.68,40.68,40.65,40.65,65800.0,32.588,32.588,32.564,32.564,65800.0
2013-11-22 15:10:00,40.65,40.67,40.63,40.67,78200.0,32.564,32.58,32.5479,32.58,78200.0
2013-11-22 15:15:00,40.67,40.67,40.65,40.67,58400.0,32.58,32.58,32.564,32.58,58400.0
2013-11-22 15:20:00,40.66,40.68,40.66,40.67,92200.0,32.572,32.588,32.572,32.58,92200.0
2013-11-22 15:25:00,40.67,40.68,40.66,40.67,61200.0,32.58,32.588,32.572,32.58,61200.0
2013-11-22 15:30:00,40.67,40.68,40.66,40.68,75800.0,32.58,32.588,32.572,32.588,75800.0
2013-11-22 15:35:00,40.67,40.68,40.66,40.67,131000.0,32.58,32.588,32.572,32.58,131000.0
2013-11-22 15:40:00,40.67,40.68,40.67,40.67,167600.0,32.58,32.588,32.58,32.58,167600.0
2013-11-22 15:45:00,40.67,40.68,40.63,40.64,270600.0,32.58,32.588,32.5479,32.5559,270600.0
2013-11-22 15:50:00,40.65,40.68,40.63,40.63,503800.0,32.564,32.588,32.5479,32.5479,503800.0
2013-11-22 15:55:00,40.63,40.71,40.63,40.68,607000.0,32.5479,32.612,32.5479,32.588,607000.0
2013-11-25 09:30:00,40.67,40.74,40.6,40.66,314800.0,32.58,32.6361,32.5239,32.572,314800.0
2013-11-25 09:35:00,40.69,40.7,40.59,40.6,203600.0,32.596,32.604,32.5159,32.5239,203600.0
2013-11-25 09:40:00,40.6,40.6,40.56,40.56,92800.0,32.5239,32.5239,32.4919,32.4919,92800.0
2013-11-25 09:45:00,40.58,40.58,40.47,40.48,116800.0,32.5079,32.5079,32.4198,32.4278,116800.0
2013-11-25 09:50:00,40.49,40.53,40.47,40.52,97000.0,32.4358,32.4678,32.4198,32.4598,97000.0
2013-11-25 09:55:00,40.52,40.56,40.47,40.56,131800.0,32.4598,32.4919,32.4198,32.4919,131800.0
2013-11-25 10:00:00,40.55,40.59,40.49,40.54,97400.0,32.4838,32.5159,32.4358,32.4758,97400.0
2013-11-25 10:05:00,40.55,40.55,40.48,40.52,61600.0,32.4838,32.4838,32.4278,32.4598,61600.0
2013-11-25 10:10:00,40.52,40.6,40.51,40.54,98800.0,32.4598,32.5239,32.4518,32.4758,98800.0
2013-11-25 10:15:00,40.55,40.62,40.55,40.58,34600.0,32.4838,32.5399,32.4838,32.5079,34600.0
2013-11-25 10:20:00,40.58,40.59,40.52,40.57,92400.0,32.5079,32.5159,32.4598,32.4999,92400.0
2013-11-25 10:25:00,40.57,40.6,40.55,40.57,60800.0,32.4999,32.5239,32.4838,32.4999,60800.0
2013-11-25 10:30:00,40.58,40.61,40.57,40.58,36800.0,32.5079,32.5319,32.4999,32.5079,36800.0
2013-11-25 10:35:00,40.59,40.63,40.58,40.62,54000.0,32.5159,32.5479,32.5079,32.5399,54000.0
2013-11-25 10:40:00,40.62,40.65,40.61,40.65,61200.0,32.5399,32.564,32.5319,32.564,61200.0
2013-11-25 10:45:00,40.65,40.67,40.63,40.63,36400.0,32.564,32.58,32.5479,32.5479,36400.0
2013-11-25 10:50:00,40.63,40.65,40.6,40.6,93000.0,32.5479,32.564,32.5239,32.5239,93000.0
2013-11-25 10:55:00,40.6,40.6,40.49,40.51,83000.0,32.5239,32.5239,32.4358,32.4518,83000.0
2013-11-25 11:00:00,40.51,40.55,40.51,40.53,22600.0,32.4518,32.4838,32.4518,32.4678,22600.0
2013-11-25 11:05:00,40.53,40.54,40.49,40.49,22200.0,32.4678,32.4758,32.4358,32.4358,22200.0
2013-11-25 11:10:00,40.49,40.49,40.44,40.45,56600.0,32.4358,32.4358,32.3957,32.4037,56600.0
2013-11-25 11:15:00,40.46,40.46,40.41,40.42,62600.0,32.4118,32.4118,32.3717,32.3797,62600.0
2013-11-25 11:20:00,40.42,40.45,40.38,40.44,98800.0,32.3797,32.4037,32.3477,32.3957,98800.0
2013-11-25 11:25:00,40.44,40.46,40.38,40.38,87000.0,32.3957,32.4118,32.3477,32.3477,87000.0
2013-11-25 11:30:00,40.38,40.39,40.36,40.39,90000.0,32.3477,32.3557,32.3316,32.3557,90000.0
2013-11-25 11:35:00,40.4,40.45,40.4,40.45,26600.0,32.3637,32.4037,32.3637,32.4037,26600.0
2013-11-25 11:40:00,40.46,40.46,40.43,40.43,40600.0,32.4118,32.4118,32.3877,32.3877,40600.0
2013-11-25 11:45:00,40.43,40.46,40.4,40.42,93800.0,32.3877,32.4118,32.3637,32.3797,93800.0
2013-11-25 11:50:00,40.42,40.47,40.42,40.47,14600.0,32.3797,32.4198,32.3797,32.4198,14600.0
2013-11-25 11:55:00,40.47,40.47,40.45,40.45,48200.0,32.4198,32.4198,32.4037,32.4037,48200.0
2013-11-25 12:00:00,40.46,40.49,40.45,40.47,42000.0,32.4118,32.4358,32.4037,32.4198,42000.0
2013-11-25 12:05:00,40.47,40.47,40.38,40.38,77400.0,32.4198,32.4198,32.3477,32.3477,77400.0
2013-11-25 12:10:00,40.39,40.39,40.37,40.38,54200.0,32.3557,32.3557,32.3397,32.3477,54200.0
2013-11-25 12:15:00,40.38,40.38,40.37,40.38,26400.0,32.3477,32.3477,32.3397,32.3477,26400.0
2013-11-25 12:20:00,40.38,40.42,40.38,40.42,51000.0,32.3477,32.3797,32.3477,32.3797,51000.0
2013-11-25 12:25:00,40.43,40.43,40.41,40.42,61000.0,32.3877,32.3877,32.3717,32.3797,61000.0
2013-11-25 12:30:00,40.42,40.42,40.4,40.4,31800.0,32.3797,32.3797,32.3637,32.3637,31800.0
2013-11-25 12:35:00,40.41,40.46,40.41,40.45,23400.0,32.3717,32.4118,32.3717,32.4037,23400.0
2013-11-25 12:40:00,40.45,40.45,40.43,40.44,22000.0,32.4037,32.4037,32.3877,32.3957,22000.0
2013-11-25 12:45:00,40.44,40.44,40.4,40.41,77800.0,32.3957,32.3957,32.3637,32.3717,77800.0
2013-11-25 12:50:00,40.41,40.43,40.41,40.42,50400.0,32.3717,32.3877,32.3717,32.3797,50400.0
2013-11-25 12:55:00,40.43,40.44,40.4,40.43,131200.0,32.3877,32.3957,32.3637,32.3877,131200.0
2013-11-25 13:00:00,40.43,40.44,40.4,40.41,260000.0,32.3877,32.3957,32.3637,32.3717,260000.0
2013-11-25 13:05:00,40.41,40.42,40.36,40.37,64800.0,32.3717,32.3797,32.3316,32.3397,64800.0
2013-11-25 13:10:00,40.38,40.4,40.38,40.4,18000.0,32.3477,32.3637,32.3477,32.3637,18000.0
2013-11-25 13:15:00,40.39,40.4,40.38,40.38,57600.0,32.3557,32.3637,32.3477,32.3477,57600.0
2013-11-25 13:20:00,40.38,40.41,40.38,40.4,20800.0,32.3477,32.3717,32.3477,32.3637,20800.0
2013-11-25 13:25:00,40.41,40.44,40.4,40.41,153400.0,32.3717,32.3957,32.3637,32.3717,153400.0
2013-11-25 13:30:00,40.41,40.41,40.38,40.38,184800.0,32.3717,32.3717,32.3477,32.3477,184800.0
2013-11-25 13:35:00,40.38,40.4,40.35,40.4,107800.0,32.3477,32.3637,32.3236,32.3637,107800.0
2013-11-25 13:40:00,40.4,40.45,40.4,40.45,68000.0,32.3637,32.4037,32.3637,32.4037,68000.0
2013-11-25 13:45:00,40.45,40.46,40.4,40.42,173600.0,32.4037,32.4118,32.3637,32.3797,173600.0
2013-11-25 13:50:00,40.42,40.43,40.38,40.41,173800.0,32.3797,32.3877,32.3477,32.3717,173800.0
2013-11-25 13:55:00,40.41,40.41,40.38,40.4,50400.0,32.3717,32.3717,32.3477,32.3637,50400.0
2013-11-25 14:00:00,40.4,40.43,40.39,40.42,33200.0,32.3637,32.3877,32.3557,32.3797,33200.0
2013-11-25 14:05:00,40.42,40.44,40.42,40.44,24800.0,32.3797,32.3957,32.3797,32.3957,24800.0
2013-11-25 14:10:00,40.43,40.44,40.43,40.43,34600.0,32.3877,32.3957,32.3877,32.3877,34600.0
2013-11-25 14:15:00,40.43,40.43,40.41,40.42,27800.0,32.3877,32.3877,32.3717,32.3797,27800.0
2013-11-25 14:20:00,40.42,40.43,40.39,40.39,34800.0,32.3797,32.3877,32.3557,32.3557,34800.0
2013-11-25 14:25:00,40.39,40.41,40.39,40.4,43000.0,32.3557,32.3717,32.3557,32.3637,43000.0
2013-11-25 14:30:00,40.41,40.41,40.38,40.4,75000.0,32.3717,32.3717,32.3477,32.3637,75000.0
2013-11-25 14:35:00,40.41,40.41,40.39,40.41,121000.0,32.3717,32.3717,32.3557,32.3717,121000.0
2013-11-25 14:40:00,40.41,40.41,40.38,40.39,87200.0,32.3717,32.3717,32.3477,32.3557,87200.0
2013-11-25 14:45:00,40.39,40.41,40.38,40.38,128000.0,32.3557,32.3717,32.3477,32.3477,128000.0
2013-11-25 14:50:00,40.38,40.38,40.33,40.33,71800.0,32.3477,32.3477,32.3076,32.3076,71800.0
2013-11-25 14:55:00,40.33,40.37,40.32,40.36,90200.0,32.3076,32.3397,32.2996,32.3316,90200.0
2013-11-25 15:00:00,40.35,40.36,40.33,40.35,47000.0,32.3236,32.3316,32.3076,32.3236,47000.0
2013-11-25 15:05:00,40.35,40.37,40.31,40.31,83600.0,32.3236,32.3397,32.2916,32.2916,83600.0
2013-11-25 15:10:00,40.31,40.33,40.29,40.3,80000.0,32.2916,32.3076,32.2756,32.2836,80000.0
2013-11-25 15:15:00,40.29,40.31,40.29,40.31,102600.0,32.2756,32.2916,32.2756,32.2916,102600.0
2013-11-25 15:20:00,40.31,40.32,40.27,40.27,85000.0,32.2916,32.2996,32.2595,32.2595,85000.0
2013-11-25 15:25:00,40.27,40.3,40.26,40.3,81400.0,32.2595,32.2836,32.2515,32.2836,81400.0
2013-11-25 15:30:00,40.29,40.31,40.27,40.3,86000.0,32.2756,32.2916,32.2595,32.2836,86000.0
2013-11-25 15:35:00,40.31,40.31,40.27,40.29,96800.0,32.2916,32.2916,32.2595,32.2756,96800.0
2013-11-25 15:40:00,40.29,40.31,40.27,40.31,92800.0,32.2756,32.2916,32.2595,32.2916,92800.0
2013-11-25 15:45:00,40.31,40.33,40.3,40.33,244200.0,32.2916,32.3076,32.2836,32.3076,244200.0
2013-11-25 15:50:00,40.33,40.33,40.31,40.32,142800.0,32.3076,32.3076,32.2916,32.2996,142800.0
2013-11-25 15:55:00,40.32,40.38,40.32,40.36,392000.0,32.2996,32.3477,32.2996,32.3316,392000.0
2013-11-26 09:30:00,40.37,40.49,40.31,40.38,212200.0,32.3397,32.4358,32.2916,32.3477,212200.0
2013-11-26 09:35:00,40.39,40.46,40.31,40.34,69400.0,32.3557,32.4118,32.2916,32.3156,69400.0
2013-11-26 09:40:00,40.35,40.38,40.31,40.32,78200.0,32.3236,32.3477,32.2916,32.2996,78200.0
2013-11-26 09:45:00,40.31,40.31,40.21,40.23,79800.0,32.2916,32.2916,32.2115,32.2275,79800.0
2013-11-26 09:50:00,40.23,40.27,40.23,40.25,104000.0,32.2275,32.2595,32.2275,32.2435,104000.0
2013-11-26 09:55:00,40.25,40.27,40.21,40.27,67800.0,32.2435,32.2595,32.2115,32.2595,67800.0
2013-11-26 10:00:00,40.27,40.35,40.24,40.28,52600.0,32.2595,32.3236,32.2355,32.2676,52600.0
2013-11-26 10:05:00,40.28,40.32,40.26,40.32,43200.0,32.2676,32.2996,32.2515,32.2996,43200.0
2013-11-26 10:10:00,40.32,40.36,40.31,40.34,201800.0,32.2996,32.3316,32.2916,32.3156,201800.0
2013-11-26 10:15:00,40.33,40.41,40.33,40.38,63000.0,32.3076,32.3717,32.3076,32.3477,63000.0
2013-11-26 10:20:00,40.38,40.43,40.38,40.38,43800.0,32.3477,32.3877,32.3477,32.3477,43800.0
2013-11-26 10:25:00,40.38,40.38,40.35,40.38,55200.0,32.3477,32.3477,32.3236,32.3477,55200.0
2013-11-26 10:30:00,40.38,40.43,40.37,40.43,61800.0,32.3477,32.3877,32.3397,32.3877,61800.0
2013-11-26 10:35:00,40.42,40.47,40.42,40.45,20400.0,32.3797,32.4198,32.3797,32.4037,20400.0
2013-11-26 10:40:00,40.46,40.47,40.46,40.47,46600.0,32.4118,32.4198,32.4118,32.4198,46600.0
2013-11-26 10:45:00,40.47,40.47,40.43,40.43,58200.0,32.4198,32.4198,32.3877,32.3877,58200.0
2013-11-26 10:50:00,40.43,40.45,40.41,40.41,41400.0,32.3877,32.4037,32.3717,32.3717,41400.0
2013-11-26 10:55:00,40.41,40.43,40.41,40.42,51800.0,32.3717,32.3877,32.3717,32.3797,51800.0
2013-11-26 11:00:00,40.42,40.43,40.4,40.43,32200.0,32.3797,32.3877,32.3637,32.3877,32200.0
2013-11-26 11:05:00,40.42,40.44,40.41,40.41,43200.0,32.3797,32.3957,32.3717,32.3717,43200.0
2013-11-26 11:10:00,40.41,40.43,40.39,40.39,56200.0,32.3717,32.3877,32.3557,32.3557,56200.0
2013-11-26 11:15:00,40.39,40.48,40.38,40.45,57200.0,32.3557,32.4278,32.3477,32.4037,57200.0
2013-11-26 11:20:00,40.45,40.49,40.45,40.49,31400.0,32.4037,32.4358,32.4037,32.4358,31400.0
2013-11-26 11:25:00,40.49,40.52,40.48,40.49,80800.0,32.4358,32.4598,32.4278,32.4358,80800.0
2013-11-26 11:30:00,40.49,40.52,40.48,40.5,56000.0,32.4358,32.4598,32.4278,32.4438,56000.0
2013-11-26 11:35:00,40.51,40.55,40.49,40.55,124000.0,32.4518,32.4838,32.4358,32.4838,124000.0
2013-11-26 11:40:00,40.55,40.59,40.54,40.59,32000.0,32.4838,32.5159,32.4758,32.5159,32000.0
2013-11-26 11:45:00,40.59,40.63,40.59,40.62,63600.0,32.5159,32.5479,32.5159,32.5399,63600.0
2013-11-26 11:50:00,40.62,40.65,40.6,40.64,58800.0,32.5399,32.564,32.5239,32.5559,58800.0
2013-11-26 11:55:00,40.64,40.65,40.59,40.61,78800.0,32.5559,32.564,32.5159,32.5319,78800.0
2013-11-26 12:00:00,40.61,40.66,40.6,40.66,52600.0,32.5319,32.572,32.5239,32.572,52600.0
2013-11-26 12:05:00,40.66,40.68,40.66,40.66,49400.0,32.572,32.588,32.572,32.572,49400.0
2013-11-26 12:10:00,40.66,40.73,40.65,40.73,103200.0,32.572,32.628,32.564,32.628,103200.0
2013-11-26 12:15:00,40.73,40.77,40.73,40.75,106800.0,32.628,32.6601,32.628,32.6441,106800.0
2013-11-26 12:20:00,40.75,40.8,40.74,40.77,56400.0,32.6441,32.6841,32.6361,32.6601,56400.0
2013-11-26 12:25:00,40.78,40.79,40.76,40.77,40800.0,32.6681,32.6761,32.6521,32.6601,40800.0
2013-11-26 12:30:00,40.77,40.78,40.74,40.76,58000.0,32.6601,32.6681,32.6361,32.6521,58000.0
2013-11-26 12:35:00,40.76,40.8,40.76,40.77,96800.0,32.6521,32.6841,32.6521,32.6601,96800.0
2013-11-26 12:40:00,40.78,40.82,40.78,40.79,84000.0,32.6681,32.7001,32.6681,32.6761,84000.0
2013-11-26 12:45:00,40.79,40.81,40.76,40.81,83000.0,32.6761,32.6921,32.6521,32.6921,83000.0
2013-11-26 12:50:00,40.8,40.81,40.78,40.8,19400.0,32.6841,32.6921,32.6681,32.6841,19400.0
2013-11-26 12:55:00,40.8,40.81,40.77,40.77,43600.0,32.6841,32.6921,32.6601,32.6601,43600.0
2013-11-26 13:00:00,40.77,40.8,40.77,40.8,44800.0,32.6601,32.6841,32.6601,32.6841,44800.0
2013-11-26 13:05:00,40.8,40.82,40.8,40.8,33600.0,32.6841,32.7001,32.6841,32.6841,33600.0
2013-11-26 13:10:00,40.8,40.83,40.79,40.82,40400.0,32.6841,32.7082,32.6761,32.7001,40400.0
2013-11-26 13:15:00,40.82,40.83,40.8,40.8,37200.0,32.7001,32.7082,32.6841,32.6841,37200.0
2013-11-26 13:20:00,40.8,40.81,40.78,40.78,24200.0,32.6841,32.6921,32.6681,32.6681,24200.0
2013-11-26 13:25:00,40.77,40.79,40.77,40.79,29200.0,32.6601,32.6761,32.6601,32.6761,29200.0
2013-11-26 13:30:00,40.79,40.81,40.78,40.8,95600.0,32.6761,32.6921,32.6681,32.6841,95600.0
2013-11-26 13:35:00,40.81,40.81,40.78,40.79,40600.0,32.6921,32.6921,32.6681,32.6761,40600.0
2013-11-26 13:40:00,40.78,40.83,40.78,40.82,48800.0,32.6681,32.7082,32.6681,32.7001,48800.0
2013-11-26 13:45:00,40.82,40.83,40.8,40.82,33600.0,32.7001,32.7082,32.6841,32.7001,33600.0
2013-11-26 13:50:00,40.82,40.82,40.8,40.8,22800.0,32.7001,32.7001,32.6841,32.6841,22800.0
2013-11-26 13:55:00,40.8,40.8,40.77,40.77,29800.0,32.6841,32.6841,32.6601,32.6601,29800.0
2013-11-26 14:00:00,40.77,40.77,40.72,40.74,67400.0,32.6601,32.6601,32.62,32.6361,67400.0
2013-11-26 14:05:00,40.74,40.74,40.72,40.74,30400.0,32.6361,32.6361,32.62,32.6361,30400.0
2013-11-26 14:10:00,40.73,40.73,40.68,40.68,25600.0,32.628,32.628,32.588,32.588,25600.0
2013-11-26 14:15:00,40.68,40.69,40.65,40.66,39000.0,32.588,32.596,32.564,32.572,39000.0
2013-11-26 14:20:00,40.66,40.69,40.65,40.68,45200.0,32.572,32.596,32.564,32.588,45200.0
2013-11-26 14:25:00,40.69,40.71,40.68,40.7,68200.0,32.596,32.612,32.588,32.604,68200.0
2013-11-26 14:30:00,40.7,40.73,40.69,40.73,44400.0,32.604,32.628,32.596,32.628,44400.0
2013-11-26 14:35:00,40.73,40.73,40.69,40.69,23600.0,32.628,32.628,32.596,32.596,23600.0
2013-11-26 14:40:00,40.69,40.69,40.66,40.67,38200.0,32.596,32.596,32.572,32.58,38200.0
2013-11-26 14:45:00,40.67,40.7,40.66,40.7,30400.0,32.58,32.604,32.572,32.604,30400.0
2013-11-26 14:50:00,40.71,40.72,40.69,40.69,25800.0,32.612,32.62,32.596,32.596,25800.0
2013-11-26 14:55:00,40.69,40.7,40.68,40.68,17600.0,32.596,32.604,32.588,32.588,17600.0
2013-11-26 15:00:00,40.68,40.69,40.67,40.68,26200.0,32.588,32.596,32.58,32.588,26200.0
2013-11-26 15:05:00,40.69,40.72,40.68,40.71,56400.0,32.596,32.62,32.588,32.612,56400.0
2013-11-26 15:10:00,40.72,40.74,40.72,40.73,33600.0,32.62,32.6361,32.62,32.628,33600.0
2013-11-26 15:15:00,40.73,40.74,40.71,40.71,94200.0,32.628,32.6361,32.612,32.612,94200.0
2013-11-26 15:20:00,40.71,40.73,40.71,40.73,50800.0,32.612,32.628,32.612,32.628,50800.0
2013-11-26 15:25:00,40.73,40.74,40.73,40.74,40600.0,32.628,32.6361,32.628,32.6361,40600.0
2013-11-26 15:30:00,40.73,40.74,40.73,40.73,49200.0,32.628,32.6361,32.628,32.628,49200.0
2013-11-26 15:35:00,40.73,40.73,40.71,40.71,95200.0,32.628,32.628,32.612,32.612,95200.0
2013-11-26 15:40:00,40.71,40.73,40.71,40.71,53800.0,32.612,32.628,32.612,32.612,53800.0
2013-11-26 15:45:00,40.71,40.71,40.64,40.64,177200.0,32.612,32.612,32.5559,32.5559,177200.0
2013-11-26 15:50:00,40.64,40.74,40.64,40.73,547800.0,32.5559,32.6361,32.5559,32.628,547800.0
2013-11-26 15:55:00,40.73,40.77,40.68,40.76,799400.0,32.628,32.6601,32.588,32.6521,799400.0
2013-11-27 09:30:00,40.7,40.75,40.66,40.68,279600.0,32.604,32.6441,32.572,32.588,279600.0
2013-11-27 09:35:00,40.68,40.71,40.6,40.67,84400.0,32.588,32.612,32.5239,32.58,84400.0
2013-11-27 09:40:00,40.68,40.73,40.61,40.73,90800.0,32.588,32.628,32.5319,32.628,90800.0
2013-11-27 09:45:00,40.72,40.79,40.71,40.76,42400.0,32.62,32.6761,32.612,32.6521,42400.0
2013-11-27 09:50:00,40.76,40.82,40.75,40.82,44600.0,32.6521,32.7001,32.6441,32.7001,44600.0
2013-11-27 09:55:00,40.82,40.92,40.82,40.88,96400.0,32.7001,32.7802,32.7001,32.7482,96400.0
2013-11-27 10:00:00,40.88,40.95,40.88,40.95,56400.0,32.7482,32.8043,32.7482,32.8043,56400.0
2013-11-27 10:05:00,40.95,40.96,40.89,40.9,50000.0,32.8043,32.8123,32.7562,32.7642,50000.0
2013-11-27 10:10:00,40.9,40.92,40.88,40.89,39400.0,32.7642,32.7802,32.7482,32.7562,39400.0
2013-11-27 10:15:00,40.89,40.93,40.89,40.92,37800.0,32.7562,32.7883,32.7562,32.7802,37800.0
2013-11-27 10:20:00,40.92,40.93,40.9,40.92,60800.0,32.7802,32.7883,32.7642,32.7802,60800.0
2013-11-27 10:25:00,40.92,40.93,40.91,40.91,30000.0,32.7802,32.7883,32.7722,32.7722,30000.0
2013-11-27 10:30:00,40.92,40.93,40.91,40.91,60200.0,32.7802,32.7883,32.7722,32.7722,60200.0
2013-11-27 10:35:00,40.91,40.92,40.9,40.91,58000.0,32.7722,32.7802,32.7642,32.7722,58000.0
2013-11-27 10:40:00,40.92,40.95,40.88,40.89,105800.0,32.7802,32.8043,32.7482,32.7562,105800.0
2013-11-27 10:45:00,40.88,40.9,40.88,40.88,43800.0,32.7482,32.7642,32.7482,32.7482,43800.0
2013-11-27 10:50:00,40.88,40.88,40.85,40.86,40000.0,32.7482,32.7482,32.7242,32.7322,40000.0
2013-11-27 10:55:00,40.86,40.86,40.81,40.83,53000.0,32.7322,32.7322,32.6921,32.7082,53000.0
2013-11-27 11:00:00,40.83,40.84,40.81,40.84,92000.0,32.7082,32.7162,32.6921,32.7162,92000.0
2013-11-27 11:05:00,40.84,40.87,40.83,40.85,55800.0,32.7162,32.7402,32.7082,32.7242,55800.0
2013-11-27 11:10:00,40.86,40.86,40.83,40.85,51400.0,32.7322,32.7322,32.7082,32.7242,51400.0
2013-11-27 11:15:00,40.85,40.9,40.85,40.88,26200.0,32.7242,32.7642,32.7242,32.7482,26200.0
2013-11-27 11:20:00,40.88,40.89,40.86,40.88,19800.0,32.7482,32.7562,32.7322,32.7482,19800.0
2013-11-27 11:25:00,40.88,40.9,40.86,40.88,45400.0,32.7482,32.7642,32.7322,32.7482,45400.0
2013-11-27 11:30:00,40.88,40.89,40.85,40.87,25800.0,32.7482,32.7562,32.7242,32.7402,25800.0
2013-11-27 11:35:00,40.87,40.89,40.85,40.88,75600.0,32.7402,32.7562,32.7242,32.7482,75600.0
2013-11-27 11:40:00,40.88,40.88,40.85,40.87,22400.0,32.7482,32.7482,32.7242,32.7402,22400.0
2013-11-27 11:45:00,40.87,40.88,40.87,40.88,28200.0,32.7402,32.7482,32.7402,32.7482,28200.0
2013-11-27 11:50:00,40.87,40.88,40.83,40.84,44800.0,32.7402,32.7482,32.7082,32.7162,44800.0
2013-11-27 11:55:00,40.83,40.84,40.81,40.82,23200.0,32.7082,32.7162,32.6921,32.7001,23200.0
2013-11-27 12:00:00,40.81,40.82,40.76,40.77,64400.0,32.6921,32.7001,32.6521,32.6601,64400.0
2013-11-27 12:05:00,40.77,40.77,40.73,40.74,31200.0,32.6601,32.6601,32.628,32.6361,31200.0
2013-11-27 12:10:00,40.74,40.81,40.72,40.8,49000.0,32.6361,32.6921,32.62,32.6841,49000.0
2013-11-27 12:15:00,40.8,40.83,40.8,40.83,39600.0,32.6841,32.7082,32.6841,32.7082,39600.0
2013-11-27 12:20:00,40.83,40.85,40.82,40.82,15600.0,32.7082,32.7242,32.7001,32.7001,15600.0
2013-11-27 12:25:00,40.83,40.85,40.81,40.85,20800.0,32.7082,32.7242,32.6921,32.7242,20800.0
2013-11-27 12:30:00,40.84,40.88,40.84,40.88,36200.0,32.7162,32.7482,32.7162,32.7482,36200.0
2013-11-27 12:35:00,40.88,40.89,40.86,40.87,41800.0,32.7482,32.7562,32.7322,32.7402,41800.0
2013-11-27 12:40:00,40.87,40.89,40.87,40.89,18600.0,32.7402,32.7562,32.7402,32.7562,18600.0
2013-11-27 12:45:00,40.88,40.89,40.88,40.88,15200.0,32.7482,32.7562,32.7482,32.7482,15200.0
2013-11-27 12:50:00,40.88,40.88,40.85,40.85,36200.0,32.7482,32.7482,32.7242,32.7242,36200.0
2013-11-27 12:55:00,40.85,40.87,40.8,40.8,49600.0,32.7242,32.7402,32.6841,32.6841,49600.0
2013-11-27 13:00:00,40.8,40.8,40.77,40.78,22400.0,32.6841,32.6841,32.6601,32.6681,22400.0
2013-11-27 13:05:00,40.79,40.83,40.79,40.81,21400.0,32.6761,32.7082,32.6761,32.6921,21400.0
2013-11-27 13:10:00,40.81,40.81,40.78,40.81,13200.0,32.6921,32.6921,32.6681,32.6921,13200.0
2013-11-27 13:15:00,40.81,40.81,40.77,40.77,20600.0,32.6921,32.6921,32.6601,32.6601,20600.0
2013-11-27 13:20:00,40.77,40.79,40.77,40.79,20400.0,32.6601,32.6761,32.6601,32.6761,20400.0
2013-11-27 13:25:00,40.79,40.79,40.77,40.77,17600.0,32.6761,32.6761,32.6601,32.6601,17600.0
2013-11-27 13:30:00,40.78,40.79,40.77,40.77,21200.0,32.6681,32.6761,32.6601,32.6601,21200.0
2013-11-27 13:35:00,40.77,40.78,40.77,40.78,14600.0,32.6601,32.6681,32.6601,32.6681,14600.0
2013-11-27 13:40:00,40.79,40.8,40.78,40.79,17600.0,32.6761,32.6841,32.6681,32.6761,17600.0
2013-11-27 13:45:00,40.79,40.79,40.77,40.77,26400.0,32.6761,32.6761,32.6601,32.6601,26400.0
2013-11-27 13:50:00,40.77,40.81,40.77,40.81,17200.0,32.6601,32.6921,32.6601,32.6921,17200.0
2013-11-27 13:55:00,40.81,40.82,40.77,40.77,26400.0,32.6921,32.7001,32.6601,32.6601,26400.0
2013-11-27 14:00:00,40.77,40.8,40.77,40.8,26400.0,32.6601,32.6841,32.6601,32.6841,26400.0
2013-11-27 14:05:00,40.8,40.8,40.73,40.73,116000.0,32.6841,32.6841,32.628,32.628,116000.0
2013-11-27 14:10:00,40.73,40.74,40.7,40.7,54400.0,32.628,32.6361,32.604,32.604,54400.0
2013-11-27 14:15:00,40.7,40.71,40.67,40.68,108200.0,32.604,32.612,32.58,32.588,108200.0
2013-11-27 14:20:00,40.68,40.69,40.66,40.67,66800.0,32.588,32.596,32.572,32.58,66800.0
2013-11-27 14:25:00,40.68,40.73,40.67,40.72,27400.0,32.588,32.628,32.58,32.62,27400.0
2013-11-27 14:30:00,40.72,40.77,40.72,40.73,46200.0,32.62,32.6601,32.62,32.628,46200.0
2013-11-27 14:35:00,40.74,40.75,40.73,40.73,36400.0,32.6361,32.6441,32.628,32.628,36400.0
2013-11-27 14:40:00,40.74,40.75,40.73,40.73,37200.0,32.6361,32.6441,32.628,32.628,37200.0
2013-11-27 14:45:00,40.72,40.77,40.72,40.77,18000.0,32.62,32.6601,32.62,32.6601,18000.0
2013-11-27 14:50:00,40.77,40.8,40.77,40.8,20800.0,32.6601,32.6841,32.6601,32.6841,20800.0
2013-11-27 14:55:00,40.8,40.81,40.76,40.76,32400.0,32.6841,32.6921,32.6521,32.6521,32400.0
2013-11-27 15:00:00,40.76,40.8,40.76,40.8,21800.0,32.6521,32.6841,32.6521,32.6841,21800.0
2013-11-27 15:05:00,40.8,40.84,40.79,40.83,18800.0,32.6841,32.7162,32.6761,32.7082,18800.0
2013-11-27 15:10:00,40.83,40.83,40.8,40.8,29800.0,32.7082,32.7082,32.6841,32.6841,29800.0
2013-11-27 15:15:00,40.81,40.81,40.77,40.78,39400.0,32.6921,32.6921,32.6601,32.6681,39400.0
2013-11-27 15:20:00,40.79,40.81,40.78,40.8,28000.0,32.6761,32.6921,32.6681,32.6841,28000.0
2013-11-27 15:25:00,40.8,40.82,40.8,40.82,26000.0,32.6841,32.7001,32.6841,32.7001,26000.0
2013-11-27 15:30:00,40.82,40.82,40.76,40.76,121800.0,32.7001,32.7001,32.6521,32.6521,121800.0
2013-11-27 15:35:00,40.77,40.79,40.76,40.79,61200.0,32.6601,32.6761,32.6521,32.6761,61200.0
2013-11-27 15:40:00,40.79,40.87,40.79,40.86,130800.0,32.6761,32.7402,32.6761,32.7322,130800.0
2013-11-27 15:45:00,40.87,40.87,40.84,40.84,114600.0,32.7402,32.7402,32.7162,32.7162,114600.0
2013-11-27 15:50:00,40.84,40.85,40.82,40.85,100200.0,32.7162,32.7242,32.7001,32.7242,100200.0
2013-11-27 15:55:00,40.85,40.86,40.81,40.81,181800.0,32.7242,32.7322,32.6921,32.6921,181800.0
2013-11-29 09:30:00,40.91,40.97,40.88,40.93,242400.0,32.7722,32.8203,32.7482,32.7883,242400.0
2013-11-29 09:35:00,40.93,41.0,40.92,40.99,95200.0,32.7883,32.8443,32.7802,32.8363,95200.0
2013-11-29 09:40:00,40.99,41.15,40.99,41.12,272200.0,32.8363,32.9645,32.8363,32.9405,272200.0
2013-11-29 09:45:00,41.12,41.19,41.1,41.17,98600.0,32.9405,32.9965,32.9244,32.9805,98600.0
2013-11-29 09:50:00,41.17,41.18,41.12,41.15,82600.0,32.9805,32.9885,32.9405,32.9645,82600.0
2013-11-29 09:55:00,41.14,41.16,41.07,41.08,80400.0,32.9565,32.9725,32.9004,32.9084,80400.0
2013-11-29 10:00:00,41.07,41.09,41.04,41.04,120600.0,32.9004,32.9164,32.8764,32.8764,120600.0
2013-11-29 10:05:00,41.04,41.05,41.01,41.01,47200.0,32.8764,32.8844,32.8523,32.8523,47200.0
2013-11-29 10:10:00,41.01,41.08,41.01,41.06,79400.0,32.8523,32.9084,32.8523,32.8924,79400.0
2013-11-29 10:15:00,41.06,41.1,41.02,41.1,73600.0,32.8924,32.9244,32.8604,32.9244,73600.0
2013-11-29 10:20:00,41.1,41.15,41.09,41.09,59800.0,32.9244,32.9645,32.9164,32.9164,59800.0
2013-11-29 10:25:00,41.1,41.12,41.08,41.09,33600.0,32.9244,32.9405,32.9084,32.9164,33600.0
2013-11-29 10:30:00,41.09,41.12,41.08,41.09,131400.0,32.9164,32.9405,32.9084,32.9164,131400.0
2013-11-29 10:35:00,41.09,41.11,41.02,41.04,63400.0,32.9164,32.9325,32.8604,32.8764,63400.0
2013-11-29 10:40:00,41.04,41.04,40.98,40.99,44200.0,32.8764,32.8764,32.8283,32.8363,44200.0
2013-11-29 10:45:00,40.98,40.98,40.91,40.92,67800.0,32.8283,32.8283,32.7722,32.7802,67800.0
2013-11-29 10:50:00,40.92,40.99,40.92,40.97,153400.0,32.7802,32.8363,32.7802,32.8203,153400.0
2013-11-29 10:55:00,40.97,40.97,40.91,40.91,41800.0,32.8203,32.8203,32.7722,32.7722,41800.0
2013-11-29 11:00:00,40.91,40.91,40.82,40.82,148400.0,32.7722,32.7722,32.7001,32.7001,148400.0
2013-11-29 11:05:00,40.82,40.88,40.81,40.88,56000.0,32.7001,32.7482,32.6921,32.7482,56000.0
2013-11-29 11:10:00,40.89,40.93,40.87,40.88,94200.0,32.7562,32.7883,32.7402,32.7482,94200.0
2013-11-29 11:15:00,40.88,40.9,40.85,40.89,93400.0,32.7482,32.7642,32.7242,32.7562,93400.0
2013-11-29 11:20:00,40.88,40.9,40.86,40.9,113800.0,32.7482,32.7642,32.7322,32.7642,113800.0
2013-11-29 11:25:00,40.9,40.9,40.85,40.85,31800.0,32.7642,32.7642,32.7242,32.7242,31800.0
2013-11-29 11:30:00,40.85,40.88,40.85,40.88,31800.0,32.7242,32.7482,32.7242,32.7482,31800.0
2013-11-29 11:35:00,40.88,40.92,40.87,40.92,124800.0,32.7482,32.7802,32.7402,32.7802,124800.0
2013-11-29 11:40:00,40.92,40.92,40.85,40.92,48200.0,32.7802,32.7802,32.7242,32.7802,48200.0
2013-11-29 11:45:00,40.92,40.95,40.9,40.9,33800.0,32.7802,32.8043,32.7642,32.7642,33800.0
2013-11-29 11:50:00,40.9,40.94,40.89,40.93,32400.0,32.7642,32.7963,32.7562,32.7883,32400.0
2013-11-29 11:55:00,40.93,40.94,40.9,40.91,25400.0,32.7883,32.7963,32.7642,32.7722,25400.0
2013-11-29 12:00:00,40.92,40.92,40.86,40.88,63400.0,32.7802,32.7802,32.7322,32.7482,63400.0
2013-11-29 12:05:00,40.88,40.89,40.84,40.84,42800.0,32.7482,32.7562,32.7162,32.7162,42800.0
2013-11-29 12:10:00,40.85,40.87,40.83,40.86,31200.0,32.7242,32.7402,32.7082,32.7322,31200.0
2013-11-29 12:15:00,40.86,40.92,40.86,40.88,69600.0,32.7322,32.7802,32.7322,32.7482,69600.0
2013-11-29 12:20:00,40.88,40.91,40.87,40.87,66400.0,32.7482,32.7722,32.7402,32.7402,66400.0
2013-11-29 12:25:00,40.87,40.93,40.87,40.93,22000.0,32.7402,32.7883,32.7402,32.7883,22000.0
2013-11-29 12:30:00,40.92,40.94,40.89,40.9,36400.0,32.7802,32.7963,32.7562,32.7642,36400.0
2013-11-29 12:35:00,40.9,40.9,40.86,40.88,27000.0,32.7642,32.7642,32.7322,32.7482,27000.0
2013-11-29 12:40:00,40.89,40.91,40.87,40.87,36200.0,32.7562,32.7722,32.7402,32.7402,36200.0
2013-11-29 12:45:00,40.87,40.87,40.75,40.75,81600.0,32.7402,32.7402,32.6441,32.6441,81600.0
2013-11-29 12:50:00,40.75,40.8,40.69,40.79,148400.0,32.6441,32.6841,32.596,32.6761,148400.0
2013-11-29 12:55:00,40.79,40.83,40.73,40.73,234600.0,32.6761,32.7082,32.628,32.628,234600.0
2013-12-02 09:30:00,40.74,40.82,40.69,40.74,249400.0,32.6361,32.7001,32.596,32.6361,249400.0
2013-12-02 09:35:00,40.74,40.85,40.74,40.82,75200.0,32.6361,32.7242,32.6361,32.7001,75200.0
2013-12-02 09:40:00,40.83,40.83,40.74,40.74,71200.0,32.7082,32.7082,32.6361,32.6361,71200.0
2013-12-02 09:45:00,40.74,40.74,40.57,40.6,157400.0,32.6361,32.6361,32.4999,32.5239,157400.0
2013-12-02 09:50:00,40.6,40.63,40.59,40.62,66800.0,32.5239,32.5479,32.5159,32.5399,66800.0
2013-12-02 09:55:00,40.62,40.66,40.61,40.63,59800.0,32.5399,32.572,32.5319,32.5479,59800.0
2013-12-02 10:00:00,40.61,40.72,40.59,40.7,97400.0,32.5319,32.62,32.5159,32.604,97400.0
2013-12-02 10:05:00,40.7,40.73,40.69,40.69,56600.0,32.604,32.628,32.596,32.596,56600.0
2013-12-02 10:10:00,40.7,40.72,40.67,40.7,39000.0,32.604,32.62,32.58,32.604,39000.0
2013-12-02 10:15:00,40.71,40.72,40.66,40.69,78800.0,32.612,32.62,32.572,32.596,78800.0
2013-12-02 10:20:00,40.69,40.76,40.69,40.75,64400.0,32.596,32.6521,32.596,32.6441,64400.0
2013-12-02 10:25:00,40.75,40.77,40.7,40.7,53800.0,32.6441,32.6601,32.604,32.604,53800.0
2013-12-02 10:30:00,40.71,40.72,40.65,40.67,47000.0,32.612,32.62,32.564,32.58,47000.0
2013-12-02 10:35:00,40.67,40.68,40.62,40.63,50400.0,32.58,32.588,32.5399,32.5479,50400.0
2013-12-02 10:40:00,40.64,40.64,40.53,40.53,143200.0,32.5559,32.5559,32.4678,32.4678,143200.0
2013-12-02 10:45:00,40.54,40.57,40.51,40.55,88200.0,32.4758,32.4999,32.4518,32.4838,88200.0
2013-12-02 10:50:00,40.55,40.56,40.52,40.55,52200.0,32.4838,32.4919,32.4598,32.4838,52200.0
2013-12-02 10:55:00,40.55,40.6,40.54,40.58,150400.0,32.4838,32.5239,32.4758,32.5079,150400.0
2013-12-02 11:00:00,40.59,40.65,40.59,40.64,55600.0,32.5159,32.564,32.5159,32.5559,55600.0
2013-12-02 11:05:00,40.64,40.66,40.62,40.63,75600.0,32.5559,32.572,32.5399,32.5479,75600.0
2013-12-02 11:10:00,40.66,40.67,40.65,40.65,35000.0,32.572,32.58,32.564,32.564,35000.0
2013-12-02 11:15:00,40.65,40.67,40.63,40.63,23600.0,32.564,32.58,32.5479,32.5479,23600.0
2013-12-02 11:20:00,40.63,40.66,40.62,40.65,32000.0,32.5479,32.572,32.5399,32.564,32000.0
2013-12-02 11:25:00,40.65,40.65,40.58,40.6,32400.0,32.564,32.564,32.5079,32.5239,32400.0
2013-12-02 11:30:00,40.6,40.62,40.6,40.6,23600.0,32.5239,32.5399,32.5239,32.5239,23600.0
2013-12-02 11:35:00,40.6,40.62,40.57,40.59,37600.0,32.5239,32.5399,32.4999,32.5159,37600.0
2013-12-02 11:40:00,40.59,40.6,40.58,40.6,33000.0,32.5159,32.5239,32.5079,32.5239,33000.0
2013-12-02 11:45:00,40.6,40.62,40.6,40.6,26200.0,32.5239,32.5399,32.5239,32.5239,26200.0
2013-12-02 11:50:00,40.6,40.66,40.6,40.66,39400.0,32.5239,32.572,32.5239,32.572,39400.0
2013-12-02 11:55:00,40.66,40.69,40.65,40.66,44800.0,32.572,32.596,32.564,32.572,44800.0
2013-12-02 12:00:00,40.66,40.68,40.64,40.68,38000.0,32.572,32.588,32.5559,32.588,38000.0
2013-12-02 12:05:00,40.68,40.68,40.63,40.64,43600.0,32.588,32.588,32.5479,32.5559,43600.0
2013-12-02 12:10:00,40.65,40.65,40.61,40.62,26200.0,32.564,32.564,32.5319,32.5399,26200.0
2013-12-02 12:15:00,40.62,40.67,40.62,40.67,52200.0,32.5399,32.58,32.5399,32.58,52200.0
2013-12-02 12:20:00,40.66,40.67,40.65,40.67,25400.0,32.572,32.58,32.564,32.58,25400.0
2013-12-02 12:25:00,40.67,40.7,40.67,40.69,42000.0,32.58,32.604,32.58,32.596,42000.0
2013-12-02 12:30:00,40.69,40.73,40.68,40.72,39000.0,32.596,32.628,32.588,32.62,39000.0
2013-12-02 12:35:00,40.72,40.73,40.7,40.72,36600.0,32.62,32.628,32.604,32.62,36600.0
2013-12-02 12:40:00,40.72,40.73,40.7,40.73,52800.0,32.62,32.628,32.604,32.628,52800.0
2013-12-02 12:45:00,40.72,40.75,40.72,40.75,52600.0,32.62,32.6441,32.62,32.6441,52600.0
2013-12-02 12:50:00,40.74,40.77,40.73,40.76,35600.0,32.6361,32.6601,32.628,32.6521,35600.0
2013-12-02 12:55:00,40.76,40.76,40.73,40.73,18200.0,32.6521,32.6521,32.628,32.628,18200.0
2013-12-02 13:00:00,40.73,40.75,40.73,40.74,16600.0,32.628,32.6441,32.628,32.6361,16600.0
2013-12-02 13:05:00,40.74,40.76,40.72,40.73,54600.0,32.6361,32.6521,32.62,32.628,54600.0
2013-12-02 13:10:00,40.72,40.73,40.67,40.67,18600.0,32.62,32.628,32.58,32.58,18600.0
2013-12-02 13:15:00,40.67,40.68,40.66,40.68,42200.0,32.58,32.588,32.572,32.588,42200.0
2013-12-02 13:20:00,40.69,40.72,40.69,40.69,41400.0,32.596,32.62,32.596,32.596,41400.0
2013-12-02 13:25:00,40.69,40.7,40.67,40.68,26800.0,32.596,32.604,32.58,32.588,26800.0
2013-12-02 13:30:00,40.67,40.7,40.66,40.69,28000.0,32.58,32.604,32.572,32.596,28000.0
2013-12-02 13:35:00,40.69,40.7,40.68,40.69,34200.0,32.596,32.604,32.588,32.596,34200.0
2013-12-02 13:40:00,40.69,40.69,40.65,40.65,9000.0,32.596,32.596,32.564,32.564,9000.0
2013-12-02 13:45:00,40.65,40.66,40.63,40.65,23400.0,32.564,32.572,32.5479,32.564,23400.0
2013-12-02 13:50:00,40.65,40.71,40.65,40.71,24800.0,32.564,32.612,32.564,32.612,24800.0
2013-12-02 13:55:00,40.71,40.72,40.71,40.72,16600.0,32.612,32.62,32.612,32.62,16600.0
2013-12-02 14:00:00,40.72,40.72,40.67,40.67,40200.0,32.62,32.62,32.58,32.58,40200.0
2013-12-02 14:05:00,40.67,40.67,40.62,40.63,41000.0,32.58,32.58,32.5399,32.5479,41000.0
2013-12-02 14:10:00,40.63,40.63,40.6,40.62,39000.0,32.5479,32.5479,32.5239,32.5399,39000.0
2013-12-02 14:15:00,40.62,40.64,40.6,40.63,52200.0,32.5399,32.5559,32.5239,32.5479,52200.0
2013-12-02 14:20:00,40.63,40.64,40.6,40.62,35600.0,32.5479,32.5559,32.5239,32.5399,35600.0
2013-12-02 14:25:00,40.62,40.62,40.6,40.62,22800.0,32.5399,32.5399,32.5239,32.5399,22800.0
2013-12-02 14:30:00,40.61,40.63,40.61,40.63,36000.0,32.5319,32.5479,32.5319,32.5479,36000.0
2013-12-02 14:35:00,40.63,40.63,40.6,40.6,57400.0,32.5479,32.5479,32.5239,32.5239,57400.0
2013-12-02 14:40:00,40.6,40.6,40.55,40.55,60600.0,32.5239,32.5239,32.4838,32.4838,60600.0
2013-12-02 14:45:00,40.55,40.58,40.51,40.57,74800.0,32.4838,32.5079,32.4518,32.4999,74800.0
2013-12-02 14:50:00,40.57,40.57,40.54,40.56,65400.0,32.4999,32.4999,32.4758,32.4919,65400.0
2013-12-02 14:55:00,40.56,40.59,40.54,40.55,56800.0,32.4919,32.5159,32.4758,32.4838,56800.0
2013-12-02 15:00:00,40.55,40.6,40.55,40.6,84600.0,32.4838,32.5239,32.4838,32.5239,84600.0
2013-12-02 15:05:00,40.6,40.64,40.6,40.63,75600.0,32.5239,32.5559,32.5239,32.5479,75600.0
2013-12-02 15:10:00,40.63,40.63,40.59,40.6,40400.0,32.5479,32.5479,32.5159,32.5239,40400.0
2013-12-02 15:15:00,40.6,40.63,40.6,40.61,43200.0,32.5239,32.5479,32.5239,32.5319,43200.0
2013-12-02 15:20:00,40.62,40.63,40.61,40.62,90000.0,32.5399,32.5479,32.5319,32.5399,90000.0
2013-12-02 15:25:00,40.62,40.62,40.54,40.54,83000.0,32.5399,32.5399,32.4758,32.4758,83000.0
2013-12-02 15:30:00,40.54,40.55,40.48,40.48,162000.0,32.4758,32.4838,32.4278,32.4278,162000.0
2013-12-02 15:35:00,40.48,40.52,40.47,40.52,79400.0,32.4278,32.4598,32.4198,32.4598,79400.0
2013-12-02 15:40:00,40.52,40.53,40.47,40.47,139000.0,32.4598,32.4678,32.4198,32.4198,139000.0
2013-12-02 15:45:00,40.47,40.55,40.46,40.52,174600.0,32.4198,32.4838,32.4118,32.4598,174600.0
2013-12-02 15:50:00,40.52,40.54,40.48,40.51,209200.0,32.4598,32.4758,32.4278,32.4518,209200.0
2013-12-02 15:55:00,40.51,40.54,40.47,40.54,312000.0,32.4518,32.4758,32.4198,32.4758,312000.0
2013-12-03 09:30:00,40.37,40.45,40.18,40.35,255600.0,32.3397,32.4037,32.1874,32.3236,255600.0
2013-12-03 09:35:00,40.35,40.35,40.22,40.22,110600.0,32.3236,32.3236,32.2195,32.2195,110600.0
2013-12-03 09:40:00,40.24,40.34,40.22,40.32,96200.0,32.2355,32.3156,32.2195,32.2996,96200.0
2013-12-03 09:45:00,40.31,40.38,40.29,40.37,119800.0,32.2916,32.3477,32.2756,32.3397,119800.0
2013-12-03 09:50:00,40.37,40.43,40.34,40.39,68600.0,32.3397,32.3877,32.3156,32.3557,68600.0
2013-12-03 09:55:00,40.39,40.42,40.33,40.42,145400.0,32.3557,32.3797,32.3076,32.3797,145400.0
2013-12-03 10:00:00,40.42,40.48,40.42,40.48,114200.0,32.3797,32.4278,32.3797,32.4278,114200.0
2013-12-03 10:05:00,40.49,40.57,40.49,40.57,117200.0,32.4358,32.4999,32.4358,32.4999,117200.0
2013-12-03 10:10:00,40.57,40.58,40.48,40.48,129600.0,32.4999,32.5079,32.4278,32.4278,129600.0
2013-12-03 10:15:00,40.47,40.5,40.45,40.46,91200.0,32.4198,32.4438,32.4037,32.4118,91200.0
2013-12-03 10:20:00,40.47,40.48,40.43,40.44,55600.0,32.4198,32.4278,32.3877,32.3957,55600.0
2013-12-03 10:25:00,40.44,40.46,40.41,40.43,60800.0,32.3957,32.4118,32.3717,32.3877,60800.0
2013-12-03 10:30:00,40.44,40.45,40.4,40.41,78000.0,32.3957,32.4037,32.3637,32.3717,78000.0
2013-12-03 10:35:00,40.41,40.45,40.4,40.45,55800.0,32.3717,32.4037,32.3637,32.4037,55800.0
2013-12-03 10:40:00,40.45,40.46,40.41,40.43,71200.0,32.4037,32.4118,32.3717,32.3877,71200.0
2013-12-03 10:45:00,40.43,40.48,40.42,40.47,50600.0,32.3877,32.4278,32.3797,32.4198,50600.0
2013-12-03 10:50:00,40.47,40.48,40.42,40.44,43000.0,32.4198,32.4278,32.3797,32.3957,43000.0
2013-12-03 10:55:00,40.44,40.44,40.41,40.41,30600.0,32.3957,32.3957,32.3717,32.3717,30600.0
2013-12-03 11:00:00,40.41,40.41,40.36,40.39,83200.0,32.3717,32.3717,32.3316,32.3557,83200.0
2013-12-03 11:05:00,40.4,40.41,40.36,40.37,54600.0,32.3637,32.3717,32.3316,32.3397,54600.0
2013-12-03 11:10:00,40.37,40.37,40.33,40.34,55600.0,32.3397,32.3397,32.3076,32.3156,55600.0
2013-12-03 11:15:00,40.34,40.34,40.27,40.29,102200.0,32.3156,32.3156,32.2595,32.2756,102200.0
2013-12-03 11:20:00,40.29,40.33,40.29,40.31,67000.0,32.2756,32.3076,32.2756,32.2916,67000.0
2013-12-03 11:25:00,40.31,40.31,40.23,40.26,119600.0,32.2916,32.2916,32.2275,32.2515,119600.0
2013-12-03 11:30:00,40.26,40.27,40.22,40.23,67600.0,32.2515,32.2595,32.2195,32.2275,67600.0
2013-12-03 11:35:00,40.23,40.27,40.22,40.27,82400.0,32.2275,32.2595,32.2195,32.2595,82400.0
2013-12-03 11:40:00,40.27,40.27,40.22,40.25,96600.0,32.2595,32.2595,32.2195,32.2435,96600.0
2013-12-03 11:45:00,40.26,40.29,40.24,40.27,85200.0,32.2515,32.2756,32.2355,32.2595,85200.0
2013-12-03 11:50:00,40.27,40.3,40.26,40.3,47800.0,32.2595,32.2836,32.2515,32.2836,47800.0
2013-12-03 11:55:00,40.31,40.35,40.31,40.32,72800.0,32.2916,32.3236,32.2916,32.2996,72800.0
2013-12-03 12:00:00,40.32,40.33,40.28,40.32,57400.0,32.2996,32.3076,32.2676,32.2996,57400.0
2013-12-03 12:05:00,40.33,40.36,40.32,40.33,105600.0,32.3076,32.3316,32.2996,32.3076,105600.0
2013-12-03 12:10:00,40.33,40.33,40.31,40.31,52000.0,32.3076,32.3076,32.2916,32.2916,52000.0
2013-12-03 12:15:00,40.31,40.33,40.29,40.31,32000.0,32.2916,32.3076,32.2756,32.2916,32000.0
2013-12-03 12:20:00,40.31,40.32,40.3,40.32,30600.0,32.2916,32.2996,32.2836,32.2996,30600.0
2013-12-03 12:25:00,40.32,40.33,40.31,40.33,134000.0,32.2996,32.3076,32.2916,32.3076,134000.0
2013-12-03 12:30:00,40.33,40.33,40.3,40.32,35800.0,32.3076,32.3076,32.2836,32.2996,35800.0
2013-12-03 12:35:00,40.32,40.32,40.3,40.31,39600.0,32.2996,32.2996,32.2836,32.2916,39600.0
2013-12-03 12:40:00,40.31,40.33,40.31,40.31,35200.0,32.2916,32.3076,32.2916,32.2916,35200.0
2013-12-03 12:45:00,40.31,40.32,40.29,40.3,49400.0,32.2916,32.2996,32.2756,32.2836,49400.0
2013-12-03 12:50:00,40.3,40.32,40.27,40.27,89600.0,32.2836,32.2996,32.2595,32.2595,89600.0
2013-12-03 12:55:00,40.27,40.3,40.26,40.27,60400.0,32.2595,32.2836,32.2515,32.2595,60400.0
2013-12-03 13:00:00,40.27,40.27,40.21,40.21,66400.0,32.2595,32.2595,32.2115,32.2115,66400.0
2013-12-03 13:05:00,40.21,40.25,40.21,40.24,71600.0,32.2115,32.2435,32.2115,32.2355,71600.0
2013-12-03 13:10:00,40.23,40.24,40.2,40.23,56800.0,32.2275,32.2355,32.2035,32.2275,56800.0
2013-12-03 13:15:00,40.23,40.26,40.21,40.24,48600.0,32.2275,32.2515,32.2115,32.2355,48600.0
2013-12-03 13:20:00,40.23,40.29,40.23,40.24,49400.0,32.2275,32.2756,32.2275,32.2355,49400.0
2013-12-03 13:25:00,40.24,40.26,40.2,40.23,66200.0,32.2355,32.2515,32.2035,32.2275,66200.0
2013-12-03 13:30:00,40.23,40.24,40.21,40.22,41200.0,32.2275,32.2355,32.2115,32.2195,41200.0
2013-12-03 13:35:00,40.22,40.24,40.21,40.24,34000.0,32.2195,32.2355,32.2115,32.2355,34000.0
2013-12-03 13:40:00,40.24,40.24,40.2,40.22,64400.0,32.2355,32.2355,32.2035,32.2195,64400.0
2013-12-03 13:45:00,40.22,40.26,40.21,40.26,34800.0,32.2195,32.2515,32.2115,32.2515,34800.0
2013-12-03 13:50:00,40.26,40.27,40.24,40.26,90400.0,32.2515,32.2595,32.2355,32.2515,90400.0
2013-12-03 13:55:00,40.26,40.26,40.23,40.24,29400.0,32.2515,32.2515,32.2275,32.2355,29400.0
2013-12-03 14:00:00,40.24,40.25,40.22,40.22,59000.0,32.2355,32.2435,32.2195,32.2195,59000.0
2013-12-03 14:05:00,40.23,40.24,40.2,40.2,98800.0,32.2275,32.2355,32.2035,32.2035,98800.0
2013-12-03 14:10:00,40.2,40.27,40.2,40.24,85800.0,32.2035,32.2595,32.2035,32.2355,85800.0
2013-12-03 14:15:00,40.24,40.24,40.2,40.21,130600.0,32.2355,32.2355,32.2035,32.2115,130600.0
2013-12-03 14:20:00,40.21,40.22,40.2,40.21,61400.0,32.2115,32.2195,32.2035,32.2115,61400.0
2013-12-03 14:25:00,40.21,40.22,40.2,40.2,32800.0,32.2115,32.2195,32.2035,32.2035,32800.0
2013-12-03 14:30:00,40.2,40.29,40.19,40.27,71200.0,32.2035,32.2756,32.1955,32.2595,71200.0
2013-12-03 14:35:00,40.27,40.31,40.26,40.27,70400.0,32.2595,32.2916,32.2515,32.2595,70400.0
2013-12-03 14:40:00,40.27,40.28,40.26,40.26,32000.0,32.2595,32.2676,32.2515,32.2515,32000.0
2013-12-03 14:45:00,40.26,40.29,40.25,40.29,37600.0,32.2515,32.2756,32.2435,32.2756,37600.0
2013-12-03 14:50:00,40.29,40.3,40.27,40.27,50400.0,32.2756,32.2836,32.2595,32.2595,50400.0
2013-12-03 14:55:00,40.27,40.28,40.24,40.27,57600.0,32.2595,32.2676,32.2355,32.2595,57600.0
2013-12-03 15:00:00,40.27,40.27,40.24,40.27,51400.0,32.2595,32.2595,32.2355,32.2595,51400.0
2013-12-03 15:05:00,40.26,40.27,40.23,40.24,49800.0,32.2515,32.2595,32.2275,32.2355,49800.0
2013-12-03 15:10:00,40.24,40.24,40.2,40.2,64600.0,32.2355,32.2355,32.2035,32.2035,64600.0
2013-12-03 15:15:00,40.21,40.23,40.2,40.21,53400.0,32.2115,32.2275,32.2035,32.2115,53400.0
2013-12-03 15:20:00,40.21,40.21,40.16,40.17,110600.0,32.2115,32.2115,32.1714,32.1794,110600.0
2013-12-03 15:25:00,40.17,40.18,40.15,40.18,64000.0,32.1794,32.1874,32.1634,32.1874,64000.0
2013-12-03 15:30:00,40.17,40.24,40.16,40.23,151400.0,32.1794,32.2355,32.1714,32.2275,151400.0
2013-12-03 15:35:00,40.23,40.24,40.22,40.23,128000.0,32.2275,32.2355,32.2195,32.2275,128000.0
2013-12-03 15:40:00,40.23,40.23,40.2,40.21,127600.0,32.2275,32.2275,32.2035,32.2115,127600.0
2013-12-03 15:45:00,40.21,40.25,40.2,40.24,153000.0,32.2115,32.2435,32.2035,32.2355,153000.0
2013-12-03 15:50:00,40.24,40.27,40.24,40.26,207200.0,32.2355,32.2595,32.2355,32.2515,207200.0
2013-12-03 15:55:00,40.27,40.28,40.26,40.27,415200.0,32.2595,32.2676,32.2515,32.2595,415200.0
2013-12-04 09:30:00,40.2,40.2,40.0,40.07,308200.0,32.2035,32.2035,32.0433,32.0993,308200.0
2013-12-04 09:35:00,40.08,40.13,40.05,40.1,76200.0,32.1073,32.1474,32.0833,32.1234,76200.0
2013-12-04 09:40:00,40.1,40.15,39.96,39.97,153000.0,32.1234,32.1634,32.0112,32.0192,153000.0
2013-12-04 09:45:00,39.97,40.02,39.94,40.0,121000.0,32.0192,32.0593,31.9952,32.0433,121000.0
2013-12-04 09:50:00,40.01,40.01,39.87,39.88,125000.0,32.0513,32.0513,31.9391,31.9471,125000.0
2013-12-04 09:55:00,39.88,40.02,39.88,39.97,124000.0,31.9471,32.0593,31.9471,32.0192,124000.0
2013-12-04 10:00:00,39.97,40.09,39.95,40.09,108600.0,32.0192,32.1154,32.0032,32.1154,108600.0
2013-12-04 10:05:00,40.09,40.15,40.07,40.14,119400.0,32.1154,32.1634,32.0993,32.1554,119400.0
2013-12-04 10:10:00,40.15,40.2,40.13,40.18,74800.0,32.1634,32.2035,32.1474,32.1874,74800.0
2013-12-04 10:15:00,40.19,40.25,40.17,40.23,100800.0,32.1955,32.2435,32.1794,32.2275,100800.0
2013-12-04 10:20:00,40.24,40.31,40.24,40.3,53600.0,32.2355,32.2916,32.2355,32.2836,53600.0
2013-12-04 10:25:00,40.3,40.31,40.23,40.27,103200.0,32.2836,32.2916,32.2275,32.2595,103200.0
2013-12-04 10:30:00,40.26,40.36,40.26,40.32,94200.0,32.2515,32.3316,32.2515,32.2996,94200.0
2013-12-04 10:35:00,40.32,40.35,40.28,40.28,44200.0,32.2996,32.3236,32.2676,32.2676,44200.0
2013-12-04 10:40:00,40.27,40.27,40.21,40.24,66800.0,32.2595,32.2595,32.2115,32.2355,66800.0
2013-12-04 10:45:00,40.24,40.24,40.22,40.22,43600.0,32.2355,32.2355,32.2195,32.2195,43600.0
2013-12-04 10:50:00,40.23,40.24,40.2,40.24,39200.0,32.2275,32.2355,32.2035,32.2355,39200.0
2013-12-04 10:55:00,40.24,40.24,40.19,40.22,56200.0,32.2355,32.2355,32.1955,32.2195,56200.0
2013-12-04 11:00:00,40.23,40.23,40.16,40.2,77000.0,32.2275,32.2275,32.1714,32.2035,77000.0
2013-12-04 11:05:00,40.2,40.23,40.18,40.21,55800.0,32.2035,32.2275,32.1874,32.2115,55800.0
2013-12-04 11:10:00,40.21,40.23,40.19,40.2,33800.0,32.2115,32.2275,32.1955,32.2035,33800.0
2013-12-04 11:15:00,40.2,40.21,40.13,40.14,106800.0,32.2035,32.2115,32.1474,32.1554,106800.0
2013-12-04 11:20:00,40.14,40.17,40.1,40.1,152600.0,32.1554,32.1794,32.1234,32.1234,152600.0
2013-12-04 11:25:00,40.1,40.15,40.09,40.1,55000.0,32.1234,32.1634,32.1154,32.1234,55000.0
2013-12-04 11:30:00,40.1,40.15,40.1,40.1,62200.0,32.1234,32.1634,32.1234,32.1234,62200.0
2013-12-04 11:35:00,40.1,40.17,40.1,40.16,32800.0,32.1234,32.1794,32.1234,32.1714,32800.0
2013-12-04 11:40:00,40.15,40.17,40.12,40.17,42400.0,32.1634,32.1794,32.1394,32.1794,42400.0
2013-12-04 11:45:00,40.16,40.19,40.16,40.16,30800.0,32.1714,32.1955,32.1714,32.1714,30800.0
2013-12-04 11:50:00,40.16,40.17,40.15,40.16,40800.0,32.1714,32.1794,32.1634,32.1714,40800.0
2013-12-04 11:55:00,40.17,40.17,40.12,40.12,37800.0,32.1794,32.1794,32.1394,32.1394,37800.0
2013-12-04 12:00:00,40.12,40.13,40.02,40.06,78800.0,32.1394,32.1474,32.0593,32.0913,78800.0
2013-12-04 12:05:00,40.06,40.07,40.04,40.05,36000.0,32.0913,32.0993,32.0753,32.0833,36000.0
2013-12-04 12:10:00,40.05,40.06,40.01,40.02,48000.0,32.0833,32.0913,32.0513,32.0593,48000.0
2013-12-04 12:15:00,40.02,40.04,40.0,40.01,56000.0,32.0593,32.0753,32.0433,32.0513,56000.0
2013-12-04 12:20:00,40.01,40.05,40.0,40.05,84000.0,32.0513,32.0833,32.0433,32.0833,84000.0
2013-12-04 12:25:00,40.05,40.07,40.01,40.04,110800.0,32.0833,32.0993,32.0513,32.0753,110800.0
2013-12-04 12:30:00,40.04,40.08,40.04,40.08,51800.0,32.0753,32.1073,32.0753,32.1073,51800.0
2013-12-04 12:35:00,40.09,40.1,40.06,40.1,20000.0,32.1154,32.1234,32.0913,32.1234,20000.0
2013-12-04 12:40:00,40.09,40.1,40.05,40.06,28800.0,32.1154,32.1234,32.0833,32.0913,28800.0
2013-12-04 12:45:00,40.06,40.1,40.03,40.04,54600.0,32.0913,32.1234,32.0673,32.0753,54600.0
2013-12-04 12:50:00,40.03,40.05,40.02,40.02,30800.0,32.0673,32.0833,32.0593,32.0593,30800.0
2013-12-04 12:55:00,40.02,40.05,40.0,40.0,44600.0,32.0593,32.0833,32.0433,32.0433,44600.0
2013-12-04 13:00:00,40.0,40.07,40.0,40.02,60800.0,32.0433,32.0993,32.0433,32.0593,60800.0
2013-12-04 13:05:00,40.02,40.03,39.96,39.98,70400.0,32.0593,32.0673,32.0112,32.0272,70400.0
2013-12-04 13:10:00,39.98,39.98,39.93,39.94,60200.0,32.0272,32.0272,31.9872,31.9952,60200.0
2013-12-04 13:15:00,39.94,39.94,39.9,39.92,54200.0,31.9952,31.9952,31.9631,31.9792,54200.0
2013-12-04 13:20:00,39.92,39.94,39.85,39.88,120400.0,31.9792,31.9952,31.9231,31.9471,120400.0
2013-12-04 13:25:00,39.88,39.88,39.83,39.83,82200.0,31.9471,31.9471,31.9071,31.9071,82200.0
2013-12-04 13:30:00,39.83,39.83,39.72,39.8,211000.0,31.9071,31.9071,31.819,31.883,211000.0
2013-12-04 13:35:00,39.8,39.84,39.79,39.84,62000.0,31.883,31.9151,31.875,31.9151,62000.0
2013-12-04 13:40:00,39.84,39.84,39.78,39.8,59000.0,31.9151,31.9151,31.867,31.883,59000.0
2013-12-04 13:45:00,39.8,39.84,39.78,39.8,87400.0,31.883,31.9151,31.867,31.883,87400.0
2013-12-04 13:50:00,39.8,39.84,39.77,39.83,44000.0,31.883,31.9151,31.859,31.9071,44000.0
2013-12-04 13:55:00,39.84,39.84,39.79,39.82,40000.0,31.9151,31.9151,31.875,31.8991,40000.0
2013-12-04 14:00:00,39.81,39.88,39.81,39.88,75400.0,31.891,31.9471,31.891,31.9471,75400.0
2013-12-04 14:05:00,39.88,39.88,39.81,39.81,87800.0,31.9471,31.9471,31.891,31.891,87800.0
2013-12-04 14:10:00,39.81,39.87,39.81,39.83,103400.0,31.891,31.9391,31.891,31.9071,103400.0
2013-12-04 14:15:00,39.84,39.85,39.8,39.83,106800.0,31.9151,31.9231,31.883,31.9071,106800.0
2013-12-04 14:20:00,39.83,39.84,39.77,39.79,120000.0,31.9071,31.9151,31.859,31.875,120000.0
2013-12-04 14:25:00,39.79,39.82,39.78,39.8,76800.0,31.875,31.8991,31.867,31.883,76800.0
2013-12-04 14:30:00,39.81,39.85,39.79,39.79,142200.0,31.891,31.9231,31.875,31.875,142200.0
2013-12-04 14:35:00,39.79,39.82,39.77,39.79,139000.0,31.875,31.8991,31.859,31.875,139000.0
2013-12-04 14:40:00,39.79,39.84,39.79,39.83,76200.0,31.875,31.9151,31.875,31.9071,76200.0
2013-12-04 14:45:00,39.82,39.84,39.79,39.82,73400.0,31.8991,31.9151,31.875,31.8991,73400.0
2013-12-04 14:50:00,39.83,39.84,39.8,39.84,68200.0,31.9071,31.9151,31.883,31.9151,68200.0
2013-12-04 14:55:00,39.84,39.86,39.82,39.83,47200.0,31.9151,31.9311,31.8991,31.9071,47200.0
2013-12-04 15:00:00,39.83,39.87,39.78,39.79,84600.0,31.9071,31.9391,31.867,31.875,84600.0
2013-12-04 15:05:00,39.79,39.83,39.77,39.77,89600.0,31.875,31.9071,31.859,31.859,89600.0
2013-12-04 15:10:00,39.77,39.8,39.76,39.78,176000.0,31.859,31.883,31.851,31.867,176000.0
2013-12-04 15:15:00,39.79,39.87,39.78,39.85,151400.0,31.875,31.9391,31.867,31.9231,151400.0
2013-12-04 15:20:00,39.84,39.85,39.81,39.81,107200.0,31.9151,31.9231,31.891,31.891,107200.0
2013-12-04 15:25:00,39.81,39.85,39.79,39.83,149000.0,31.891,31.9231,31.875,31.9071,149000.0
2013-12-04 15:30:00,39.82,39.88,39.81,39.87,246000.0,31.8991,31.9471,31.891,31.9391,246000.0
2013-12-04 15:35:00,39.87,39.89,39.84,39.85,202800.0,31.9391,31.9551,31.9151,31.9231,202800.0
2013-12-04 15:40:00,39.85,39.9,39.85,39.88,193400.0,31.9231,31.9631,31.9231,31.9471,193400.0
2013-12-04 15:45:00,39.87,39.89,39.81,39.84,264800.0,31.9391,31.9551,31.891,31.9151,264800.0
2013-12-04 15:50:00,39.83,39.83,39.79,39.82,460200.0,31.9071,31.9071,31.875,31.8991,460200.0
2013-12-04 15:55:00,39.81,39.82,39.75,39.76,576600.0,31.891,31.8991,31.843,31.851,576600.0
2013-12-05 09:30:00,39.79,39.84,39.67,39.78,268600.0,31.875,31.9151,31.7789,31.867,268600.0
2013-12-05 09:35:00,39.79,39.93,39.79,39.85,151800.0,31.875,31.9872,31.875,31.9231,151800.0
2013-12-05 09:40:00,39.84,39.88,39.76,39.8,112000.0,31.9151,31.9471,31.851,31.883,112000.0
2013-12-05 09:45:00,39.81,39.82,39.73,39.77,128200.0,31.891,31.8991,31.827,31.859,128200.0
2013-12-05 09:50:00,39.77,39.81,39.72,39.8,145400.0,31.859,31.891,31.819,31.883,145400.0
2013-12-05 09:55:00,39.81,39.84,39.79,39.82,60200.0,31.891,31.9151,31.875,31.8991,60200.0
2013-12-05 10:00:00,39.82,39.96,39.81,39.92,137000.0,31.8991,32.0112,31.891,31.9792,137000.0
2013-12-05 10:05:00,39.91,39.99,39.9,39.99,74800.0,31.9712,32.0352,31.9631,32.0352,74800.0
2013-12-05 10:10:00,39.98,40.01,39.94,39.97,202400.0,32.0272,32.0513,31.9952,32.0192,202400.0
2013-12-05 10:15:00,39.98,40.05,39.96,40.04,76600.0,32.0272,32.0833,32.0112,32.0753,76600.0
2013-12-05 10:20:00,40.04,40.05,39.95,39.95,91800.0,32.0753,32.0833,32.0032,32.0032,91800.0
2013-12-05 10:25:00,39.95,39.96,39.88,39.9,95600.0,32.0032,32.0112,31.9471,31.9631,95600.0
2013-12-05 10:30:00,39.9,39.97,39.9,39.95,107000.0,31.9631,32.0192,31.9631,32.0032,107000.0
2013-12-05 10:35:00,39.96,40.01,39.95,39.99,77600.0,32.0112,32.0513,32.0032,32.0352,77600.0
2013-12-05 10:40:00,39.99,40.02,39.96,39.96,81400.0,32.0352,32.0593,32.0112,32.0112,81400.0
2013-12-05 10:45:00,39.96,39.96,39.83,39.85,102200.0,32.0112,32.0112,31.9071,31.9231,102200.0
2013-12-05 10:50:00,39.87,39.88,39.82,39.84,49800.0,31.9391,31.9471,31.8991,31.9151,49800.0
2013-12-05 10:55:00,39.84,39.87,39.83,39.87,57400.0,31.9151,31.9391,31.9071,31.9391,57400.0
2013-12-05 11:00:00,39.87,39.88,39.81,39.87,75000.0,31.9391,31.9471,31.891,31.9391,75000.0
2013-12-05 11:05:00,39.87,39.92,39.87,39.9,35600.0,31.9391,31.9792,31.9391,31.9631,35600.0
2013-12-05 11:10:00,39.9,39.9,39.85,39.87,38400.0,31.9631,31.9631,31.9231,31.9391,38400.0
2013-12-05 11:15:00,39.85,39.94,39.85,39.93,84600.0,31.9231,31.9952,31.9231,31.9872,84600.0
2013-12-05 11:20:00,39.93,39.94,39.9,39.94,55200.0,31.9872,31.9952,31.9631,31.9952,55200.0
2013-12-05 11:25:00,39.94,39.95,39.9,39.9,56200.0,31.9952,32.0032,31.9631,31.9631,56200.0
2013-12-05 11:30:00,39.89,39.91,39.85,39.87,53200.0,31.9551,31.9712,31.9231,31.9391,53200.0
2013-12-05 11:35:00,39.87,39.87,39.83,39.87,44600.0,31.9391,31.9391,31.9071,31.9391,44600.0
2013-12-05 11:40:00,39.87,39.92,39.87,39.92,34200.0,31.9391,31.9792,31.9391,31.9792,34200.0
2013-12-05 11:45:00,39.92,39.93,39.9,39.9,26600.0,31.9792,31.9872,31.9631,31.9631,26600.0
2013-12-05 11:50:00,39.9,39.96,39.9,39.95,44800.0,31.9631,32.0112,31.9631,32.0032,44800.0
2013-12-05 11:55:00,39.96,39.97,39.94,39.95,31600.0,32.0112,32.0192,31.9952,32.0032,31600.0
2013-12-05 12:00:00,39.96,39.97,39.95,39.97,36800.0,32.0112,32.0192,32.0032,32.0192,36800.0
2013-12-05 12:05:00,39.97,40.01,39.96,39.97,75600.0,32.0192,32.0513,32.0112,32.0192,75600.0
2013-12-05 12:10:00,39.97,40.01,39.96,40.01,56200.0,32.0192,32.0513,32.0112,32.0513,56200.0
2013-12-05 12:15:00,40.01,40.01,39.97,39.98,83400.0,32.0513,32.0513,32.0192,32.0272,83400.0
2013-12-05 12:20:00,39.98,40.04,39.98,40.01,36200.0,32.0272,32.0753,32.0272,32.0513,36200.0
2013-12-05 12:25:00,40.01,40.07,40.01,40.05,101400.0,32.0513,32.0993,32.0513,32.0833,101400.0
2013-12-05 12:30:00,40.05,40.05,39.99,39.99,64600.0,32.0833,32.0833,32.0352,32.0352,64600.0
2013-12-05 12:35:00,39.99,40.05,39.99,40.03,57600.0,32.0352,32.0833,32.0352,32.0673,57600.0
2013-12-05 12:40:00,40.03,40.1,40.03,40.09,39800.0,32.0673,32.1234,32.0673,32.1154,39800.0
2013-12-05 12:45:00,40.09,40.1,40.06,40.07,36000.0,32.1154,32.1234,32.0913,32.0993,36000.0
2013-12-05 12:50:00,40.07,40.1,40.07,40.1,34800.0,32.0993,32.1234,32.0993,32.1234,34800.0
2013-12-05 12:55:00,40.09,40.13,40.07,40.07,66400.0,32.1154,32.1474,32.0993,32.0993,66400.0
2013-12-05 13:00:00,40.07,40.1,40.07,40.08,53400.0,32.0993,32.1234,32.0993,32.1073,53400.0
2013-12-05 13:05:00,40.08,40.11,40.08,40.1,27800.0,32.1073,32.1314,32.1073,32.1234,27800.0
2013-12-05 13:10:00,40.1,40.1,40.07,40.07,48400.0,32.1234,32.1234,32.0993,32.0993,48400.0
2013-12-05 13:15:00,40.07,40.07,40.0,40.02,101400.0,32.0993,32.0993,32.0433,32.0593,101400.0
2013-12-05 13:20:00,40.02,40.04,39.99,40.01,64800.0,32.0593,32.0753,32.0352,32.0513,64800.0
2013-12-05 13:25:00,40.01,40.02,39.99,39.99,27400.0,32.0513,32.0593,32.0352,32.0352,27400.0
2013-12-05 13:30:00,39.99,40.01,39.99,40.01,20000.0,32.0352,32.0513,32.0352,32.0513,20000.0
2013-12-05 13:35:00,40.01,40.03,40.01,40.02,29200.0,32.0513,32.0673,32.0513,32.0593,29200.0
2013-12-05 13:40:00,40.02,40.02,39.99,40.0,33800.0,32.0593,32.0593,32.0352,32.0433,33800.0
2013-12-05 13:45:00,40.0,40.01,39.97,40.0,46800.0,32.0433,32.0513,32.0192,32.0433,46800.0
2013-12-05 13:50:00,39.99,40.01,39.99,39.99,47600.0,32.0352,32.0513,32.0352,32.0352,47600.0
2013-12-05 13:55:00,39.99,40.01,39.98,40.0,48000.0,32.0352,32.0513,32.0272,32.0433,48000.0
2013-12-05 14:00:00,40.0,40.05,40.0,40.02,79200.0,32.0433,32.0833,32.0433,32.0593,79200.0
2013-12-05 14:05:00,40.03,40.03,39.99,40.0,51800.0,32.0673,32.0673,32.0352,32.0433,51800.0
2013-12-05 14:10:00,40.0,40.0,39.93,39.95,58400.0,32.0433,32.0433,31.9872,32.0032,58400.0
2013-12-05 14:15:00,39.95,39.95,39.9,39.95,141600.0,32.0032,32.0032,31.9631,32.0032,141600.0
2013-12-05 14:20:00,39.95,39.95,39.93,39.94,34800.0,32.0032,32.0032,31.9872,31.9952,34800.0
2013-12-05 14:25:00,39.94,39.97,39.92,39.97,40800.0,31.9952,32.0192,31.9792,32.0192,40800.0
2013-12-05 14:30:00,39.97,39.99,39.95,39.96,45600.0,32.0192,32.0352,32.0032,32.0112,45600.0
2013-12-05 14:35:00,39.96,39.97,39.96,39.97,39000.0,32.0112,32.0192,32.0112,32.0192,39000.0
2013-12-05 14:40:00,39.97,39.97,39.92,39.92,34400.0,32.0192,32.0192,31.9792,31.9792,34400.0
2013-12-05 14:45:00,39.92,39.94,39.91,39.91,28400.0,31.9792,31.9952,31.9712,31.9712,28400.0
2013-12-05 14:50:00,39.91,39.91,39.85,39.85,73800.0,31.9712,31.9712,31.9231,31.9231,73800.0
2013-12-05 14:55:00,39.86,39.87,39.82,39.82,45200.0,31.9311,31.9391,31.8991,31.8991,45200.0
2013-12-05 15:00:00,39.82,39.85,39.8,39.84,85200.0,31.8991,31.9231,31.883,31.9151,85200.0
2013-12-05 15:05:00,39.84,39.85,39.82,39.85,40000.0,31.9151,31.9231,31.8991,31.9231,40000.0
2013-12-05 15:10:00,39.85,39.88,39.83,39.88,39200.0,31.9231,31.9471,31.9071,31.9471,39200.0
2013-12-05 15:15:00,39.88,39.95,39.87,39.93,138200.0,31.9471,32.0032,31.9391,31.9872,138200.0
2013-12-05 15:20:00,39.93,39.94,39.88,39.9,50600.0,31.9872,31.9952,31.9471,31.9631,50600.0
2013-12-05 15:25:00,39.89,39.94,39.89,39.91,45600.0,31.9551,31.9952,31.9551,31.9712,45600.0
2013-12-05 15:30:00,39.91,39.95,39.88,39.94,86800.0,31.9712,32.0032,31.9471,31.9952,86800.0
2013-12-05 15:35:00,39.94,39.97,39.94,39.96,90000.0,31.9952,32.0192,31.9952,32.0112,90000.0
2013-12-05 15:40:00,39.96,39.96,39.91,39.91,69000.0,32.0112,32.0112,31.9712,31.9712,69000.0
2013-12-05 15:45:00,39.9,39.91,39.85,39.85,169400.0,31.9631,31.9712,31.9231,31.9231,169400.0
2013-12-05 15:50:00,39.85,39.88,39.83,39.88,241000.0,31.9231,31.9471,31.9071,31.9471,241000.0
2013-12-05 15:55:00,39.87,39.88,39.84,39.87,234000.0,31.9391,31.9471,31.9151,31.9391,234000.0
2013-12-06 09:30:00,40.3,40.38,40.23,40.24,266000.0,32.2836,32.3477,32.2275,32.2355,266000.0
2013-12-06 09:35:00,40.24,40.32,40.24,40.25,136600.0,32.2355,32.2996,32.2355,32.2435,136600.0
2013-12-06 09:40:00,40.25,40.3,40.18,40.2,64800.0,32.2435,32.2836,32.1874,32.2035,64800.0
2013-12-06 09:45:00,40.21,40.21,40.09,40.12,107200.0,32.2115,32.2115,32.1154,32.1394,107200.0
2013-12-06 09:50:00,40.12,40.12,40.03,40.1,117800.0,32.1394,32.1394,32.0673,32.1234,117800.0
2013-12-06 09:55:00,40.08,40.19,40.08,40.12,81200.0,32.1073,32.1955,32.1073,32.1394,81200.0
2013-12-06 10:00:00,40.12,40.16,40.1,40.15,62600.0,32.1394,32.1714,32.1234,32.1634,62600.0
2013-12-06 10:05:00,40.16,40.16,40.08,40.1,45000.0,32.1714,32.1714,32.1073,32.1234,45000.0
2013-12-06 10:10:00,40.1,40.1,40.02,40.04,111200.0,32.1234,32.1234,32.0593,32.0753,111200.0
2013-12-06 10:15:00,40.04,40.07,40.01,40.01,154400.0,32.0753,32.0993,32.0513,32.0513,154400.0
2013-12-06 10:20:00,40.01,40.04,39.99,40.02,51600.0,32.0513,32.0753,32.0352,32.0593,51600.0
2013-12-06 10:25:00,40.01,40.03,39.89,39.91,137600.0,32.0513,32.0673,31.9551,31.9712,137600.0
2013-12-06 10:30:00,39.91,39.93,39.88,39.92,68600.0,31.9712,31.9872,31.9471,31.9792,68600.0
2013-12-06 10:35:00,39.92,39.95,39.88,39.92,80200.0,31.9792,32.0032,31.9471,31.9792,80200.0
2013-12-06 10:40:00,39.91,39.95,39.88,39.88,39600.0,31.9712,32.0032,31.9471,31.9471,39600.0
2013-12-06 10:45:00,39.89,39.93,39.88,39.9,36800.0,31.9551,31.9872,31.9471,31.9631,36800.0
2013-12-06 10:50:00,39.9,39.96,39.88,39.96,47400.0,31.9631,32.0112,31.9471,32.0112,47400.0
2013-12-06 10:55:00,39.96,39.99,39.93,39.94,52000.0,32.0112,32.0352,31.9872,31.9952,52000.0
2013-12-06 11:00:00,39.93,40.0,39.92,39.99,38600.0,31.9872,32.0433,31.9792,32.0352,38600.0
2013-12-06 11:05:00,39.99,40.0,39.99,40.0,47200.0,32.0352,32.0433,32.0352,32.0433,47200.0
2013-12-06 11:10:00,40.0,40.0,39.97,39.99,55200.0,32.0433,32.0433,32.0192,32.0352,55200.0
2013-12-06 11:15:00,39.99,40.02,39.98,40.02,58400.0,32.0352,32.0593,32.0272,32.0593,58400.0
2013-12-06 11:20:00,40.02,40.03,40.01,40.02,42800.0,32.0593,32.0673,32.0513,32.0593,42800.0
2013-12-06 11:25:00,40.02,40.06,40.02,40.05,37400.0,32.0593,32.0913,32.0593,32.0833,37400.0
2013-12-06 11:30:00,40.05,40.09,40.05,40.08,41600.0,32.0833,32.1154,32.0833,32.1073,41600.0
2013-12-06 11:35:00,40.07,40.11,40.07,40.11,42200.0,32.0993,32.1314,32.0993,32.1314,42200.0
2013-12-06 11:40:00,40.1,40.11,40.07,40.08,47000.0,32.1234,32.1314,32.0993,32.1073,47000.0
2013-12-06 11:45:00,40.09,40.11,40.08,40.1,83800.0,32.1154,32.1314,32.1073,32.1234,83800.0
2013-12-06 11:50:00,40.09,40.1,40.05,40.05,50400.0,32.1154,32.1234,32.0833,32.0833,50400.0
2013-12-06 11:55:00,40.04,40.08,40.03,40.08,51200.0,32.0753,32.1073,32.0673,32.1073,51200.0
2013-12-06 12:00:00,40.08,40.1,40.04,40.04,52400.0,32.1073,32.1234,32.0753,32.0753,52400.0
2013-12-06 12:05:00,40.04,40.06,40.02,40.05,58400.0,32.0753,32.0913,32.0593,32.0833,58400.0
2013-12-06 12:10:00,40.05,40.09,40.04,40.08,45000.0,32.0833,32.1154,32.0753,32.1073,45000.0
2013-12-06 12:15:00,40.08,40.09,40.05,40.08,51400.0,32.1073,32.1154,32.0833,32.1073,51400.0
2013-12-06 12:20:00,40.08,40.08,40.05,40.06,32600.0,32.1073,32.1073,32.0833,32.0913,32600.0
2013-12-06 12:25:00,40.06,40.07,40.04,40.07,122800.0,32.0913,32.0993,32.0753,32.0993,122800.0
2013-12-06 12:30:00,40.08,40.1,40.06,40.07,57600.0,32.1073,32.1234,32.0913,32.0993,57600.0
2013-12-06 12:35:00,40.07,40.09,40.05,40.09,41400.0,32.0993,32.1154,32.0833,32.1154,41400.0
2013-12-06 12:40:00,40.09,40.11,40.07,40.09,40000.0,32.1154,32.1314,32.0993,32.1154,40000.0
2013-12-06 12:45:00,40.08,40.12,40.08,40.1,31400.0,32.1073,32.1394,32.1073,32.1234,31400.0
2013-12-06 12:50:00,40.1,40.13,40.1,40.1,42600.0,32.1234,32.1474,32.1234,32.1234,42600.0
2013-12-06 12:55:00,40.1,40.15,40.1,40.13,53600.0,32.1234,32.1634,32.1234,32.1474,53600.0
2013-12-06 13:00:00,40.13,40.15,40.12,40.15,43200.0,32.1474,32.1634,32.1394,32.1634,43200.0
2013-12-06 13:05:00,40.15,40.16,40.1,40.11,32600.0,32.1634,32.1714,32.1234,32.1314,32600.0
2013-12-06 13:10:00,40.11,40.11,40.07,40.09,52600.0,32.1314,32.1314,32.0993,32.1154,52600.0
2013-12-06 13:15:00,40.08,40.1,40.08,40.09,49600.0,32.1073,32.1234,32.1073,32.1154,49600.0
2013-12-06 13:20:00,40.09,40.1,40.07,40.07,31600.0,32.1154,32.1234,32.0993,32.0993,31600.0
2013-12-06 13:25:00,40.07,40.07,40.04,40.04,31600.0,32.0993,32.0993,32.0753,32.0753,31600.0
2013-12-06 13:30:00,40.04,40.06,40.04,40.06,58400.0,32.0753,32.0913,32.0753,32.0913,58400.0
2013-12-06 13:35:00,40.06,40.09,40.06,40.09,45400.0,32.0913,32.1154,32.0913,32.1154,45400.0
2013-12-06 13:40:00,40.09,40.13,40.08,40.11,67400.0,32.1154,32.1474,32.1073,32.1314,67400.0
2013-12-06 13:45:00,40.1,40.12,40.09,40.1,55600.0,32.1234,32.1394,32.1154,32.1234,55600.0
2013-12-06 13:50:00,40.1,40.11,40.09,40.09,56800.0,32.1234,32.1314,32.1154,32.1154,56800.0
2013-12-06 13:55:00,40.09,40.11,40.08,40.08,62800.0,32.1154,32.1314,32.1073,32.1073,62800.0
2013-12-06 14:00:00,40.08,40.09,40.07,40.09,26600.0,32.1073,32.1154,32.0993,32.1154,26600.0
2013-12-06 14:05:00,40.09,40.1,40.09,40.1,33800.0,32.1154,32.1234,32.1154,32.1234,33800.0
2013-12-06 14:10:00,40.09,40.1,40.07,40.08,45000.0,32.1154,32.1234,32.0993,32.1073,45000.0
2013-12-06 14:15:00,40.07,40.09,40.06,40.06,59000.0,32.0993,32.1154,32.0913,32.0913,59000.0
2013-12-06 14:20:00,40.06,40.07,40.05,40.07,36200.0,32.0913,32.0993,32.0833,32.0993,36200.0
2013-12-06 14:25:00,40.06,40.07,40.03,40.04,37600.0,32.0913,32.0993,32.0673,32.0753,37600.0
2013-12-06 14:30:00,40.04,40.05,40.01,40.01,63800.0,32.0753,32.0833,32.0513,32.0513,63800.0
2013-12-06 14:35:00,40.02,40.02,40.01,40.02,26800.0,32.0593,32.0593,32.0513,32.0593,26800.0
2013-12-06 14:40:00,40.02,40.05,40.01,40.04,45400.0,32.0593,32.0833,32.0513,32.0753,45400.0
2013-12-06 14:45:00,40.04,40.05,40.02,40.02,62000.0,32.0753,32.0833,32.0593,32.0593,62000.0
2013-12-06 14:50:00,40.02,40.04,40.02,40.02,64400.0,32.0593,32.0753,32.0593,32.0593,64400.0
2013-12-06 14:55:00,40.02,40.03,40.01,40.02,68200.0,32.0593,32.0673,32.0513,32.0593,68200.0
2013-12-06 15:00:00,40.02,40.04,40.01,40.01,51800.0,32.0593,32.0753,32.0513,32.0513,51800.0
2013-12-06 15:05:00,40.01,40.03,39.99,39.99,79800.0,32.0513,32.0673,32.0352,32.0352,79800.0
2013-12-06 15:10:00,39.99,40.0,39.95,39.95,96000.0,32.0352,32.0433,32.0032,32.0032,96000.0
2013-12-06 15:15:00,39.95,39.95,39.92,39.92,141400.0,32.0032,32.0032,31.9792,31.9792,141400.0
2013-12-06 15:20:00,39.92,39.94,39.92,39.93,89600.0,31.9792,31.9952,31.9792,31.9872,89600.0
2013-12-06 15:25:00,39.93,39.93,39.9,39.91,82600.0,31.9872,31.9872,31.9631,31.9712,82600.0
2013-12-06 15:30:00,39.91,39.93,39.9,39.9,145400.0,31.9712,31.9872,31.9631,31.9631,145400.0
2013-12-06 15:35:00,39.9,39.92,39.86,39.87,155400.0,31.9631,31.9792,31.9311,31.9391,155400.0
2013-12-06 15:40:00,39.87,39.88,39.85,39.85,149600.0,31.9391,31.9471,31.9231,31.9231,149600.0
2013-12-06 15:45:00,39.86,39.9,39.85,39.87,165200.0,31.9311,31.9631,31.9231,31.9391,165200.0
2013-12-06 15:50:00,39.88,39.95,39.87,39.93,282800.0,31.9471,32.0032,31.9391,31.9872,282800.0
2013-12-06 15:55:00,39.93,39.99,39.93,39.97,503200.0,31.9872,32.0352,31.9872,32.0192,503200.0
2013-12-09 09:30:00,40.13,40.13,40.02,40.07,314000.0,32.1474,32.1474,32.0593,32.0993,314000.0
2013-12-09 09:35:00,40.08,40.08,39.98,40.0,116400.0,32.1073,32.1073,32.0272,32.0433,116400.0
2013-12-09 09:40:00,40.0,40.07,39.94,39.95,105800.0,32.0433,32.0993,31.9952,32.0032,105800.0
2013-12-09 09:45:00,39.95,40.08,39.95,40.03,85400.0,32.0032,32.1073,32.0032,32.0673,85400.0
2013-12-09 09:50:00,40.03,40.08,40.02,40.05,94200.0,32.0673,32.1073,32.0593,32.0833,94200.0
2013-12-09 09:55:00,40.05,40.12,40.05,40.08,138000.0,32.0833,32.1394,32.0833,32.1073,138000.0
2013-12-09 10:00:00,40.08,40.12,40.06,40.07,111200.0,32.1073,32.1394,32.0913,32.0993,111200.0
2013-12-09 10:05:00,40.08,40.15,40.07,40.11,127800.0,32.1073,32.1634,32.0993,32.1314,127800.0
2013-12-09 10:10:00,40.12,40.16,40.11,40.13,119600.0,32.1394,32.1714,32.1314,32.1474,119600.0
2013-12-09 10:15:00,40.13,40.18,40.11,40.17,163600.0,32.1474,32.1874,32.1314,32.1794,163600.0
2013-12-09 10:20:00,40.17,40.22,40.16,40.19,334800.0,32.1794,32.2195,32.1714,32.1955,334800.0
2013-12-09 10:25:00,40.19,40.21,40.15,40.2,193000.0,32.1955,32.2115,32.1634,32.2035,193000.0
2013-12-09 10:30:00,40.2,40.2,40.14,40.15,64600.0,32.2035,32.2035,32.1554,32.1634,64600.0
2013-12-09 10:35:00,40.15,40.2,40.15,40.19,110000.0,32.1634,32.2035,32.1634,32.1955,110000.0
2013-12-09 10:40:00,40.18,40.21,40.16,40.2,45400.0,32.1874,32.2115,32.1714,32.2035,45400.0
2013-12-09 10:45:00,40.2,40.22,40.13,40.15,54800.0,32.2035,32.2195,32.1474,32.1634,54800.0
2013-12-09 10:50:00,40.15,40.21,40.15,40.2,112400.0,32.1634,32.2115,32.1634,32.2035,112400.0
2013-12-09 10:55:00,40.2,40.22,40.16,40.16,60600.0,32.2035,32.2195,32.1714,32.1714,60600.0
2013-12-09 11:00:00,40.16,40.21,40.13,40.15,116600.0,32.1714,32.2115,32.1474,32.1634,116600.0
2013-12-09 11:05:00,40.16,40.17,40.14,40.16,47000.0,32.1714,32.1794,32.1554,32.1714,47000.0
2013-12-09 11:10:00,40.16,40.16,40.11,40.15,51000.0,32.1714,32.1714,32.1314,32.1634,51000.0
2013-12-09 11:15:00,40.15,40.17,40.13,40.15,38600.0,32.1634,32.1794,32.1474,32.1634,38600.0
2013-12-09 11:20:00,40.15,40.2,40.13,40.17,45200.0,32.1634,32.2035,32.1474,32.1794,45200.0
2013-12-09 11:25:00,40.17,40.2,40.15,40.18,55600.0,32.1794,32.2035,32.1634,32.1874,55600.0
2013-12-09 11:30:00,40.18,40.2,40.17,40.17,115600.0,32.1874,32.2035,32.1794,32.1794,115600.0
2013-12-09 11:35:00,40.18,40.2,40.16,40.17,67600.0,32.1874,32.2035,32.1714,32.1794,67600.0
2013-12-09 11:40:00,40.17,40.18,40.14,40.14,44000.0,32.1794,32.1874,32.1554,32.1554,44000.0
2013-12-09 11:45:00,40.14,40.21,40.14,40.21,66200.0,32.1554,32.2115,32.1554,32.2115,66200.0
2013-12-09 11:50:00,40.21,40.22,40.18,40.2,45400.0,32.2115,32.2195,32.1874,32.2035,45400.0
2013-12-09 11:55:00,40.19,40.23,40.19,40.23,36400.0,32.1955,32.2275,32.1955,32.2275,36400.0
2013-12-09 12:00:00,40.23,40.23,40.19,40.19,45600.0,32.2275,32.2275,32.1955,32.1955,45600.0
2013-12-09 12:05:00,40.19,40.19,40.13,40.17,49200.0,32.1955,32.1955,32.1474,32.1794,49200.0
2013-12-09 12:10:00,40.17,40.17,40.13,40.14,43600.0,32.1794,32.1794,32.1474,32.1554,43600.0
2013-12-09 12:15:00,40.15,40.17,40.13,40.13,51600.0,32.1634,32.1794,32.1474,32.1474,51600.0
2013-12-09 12:20:00,40.13,40.16,40.1,40.1,57200.0,32.1474,32.1714,32.1234,32.1234,57200.0
2013-12-09 12:25:00,40.11,40.12,40.1,40.1,37800.0,32.1314,32.1394,32.1234,32.1234,37800.0
2013-12-09 12:30:00,40.1,40.13,40.1,40.13,51800.0,32.1234,32.1474,32.1234,32.1474,51800.0
2013-12-09 12:35:00,40.13,40.14,40.12,40.13,55600.0,32.1474,32.1554,32.1394,32.1474,55600.0
2013-12-09 12:40:00,40.13,40.13,40.1,40.12,62600.0,32.1474,32.1474,32.1234,32.1394,62600.0
2013-12-09 12:45:00,40.12,40.14,40.12,40.13,33400.0,32.1394,32.1554,32.1394,32.1474,33400.0
2013-12-09 12:50:00,40.13,40.15,40.13,40.13,41400.0,32.1474,32.1634,32.1474,32.1474,41400.0
2013-12-09 12:55:00,40.13,40.15,40.12,40.13,48600.0,32.1474,32.1634,32.1394,32.1474,48600.0
2013-12-09 13:00:00,40.13,40.16,40.13,40.15,32000.0,32.1474,32.1714,32.1474,32.1634,32000.0
2013-12-09 13:05:00,40.14,40.15,40.12,40.12,46200.0,32.1554,32.1634,32.1394,32.1394,46200.0
2013-12-09 13:10:00,40.12,40.13,40.1,40.11,82200.0,32.1394,32.1474,32.1234,32.1314,82200.0
2013-12-09 13:15:00,40.1,40.13,40.1,40.13,45600.0,32.1234,32.1474,32.1234,32.1474,45600.0
2013-12-09 13:20:00,40.13,40.14,40.12,40.12,48200.0,32.1474,32.1554,32.1394,32.1394,48200.0
2013-12-09 13:25:00,40.12,40.14,40.12,40.13,34600.0,32.1394,32.1554,32.1394,32.1474,34600.0
2013-12-09 13:30:00,40.12,40.13,40.11,40.13,35400.0,32.1394,32.1474,32.1314,32.1474,35400.0
2013-12-09 13:35:00,40.12,40.14,40.12,40.12,44400.0,32.1394,32.1554,32.1394,32.1394,44400.0
2013-12-09 13:40:00,40.12,40.14,40.12,40.13,47600.0,32.1394,32.1554,32.1394,32.1474,47600.0
2013-12-09 13:45:00,40.13,40.13,40.11,40.12,39400.0,32.1474,32.1474,32.1314,32.1394,39400.0
2013-12-09 13:50:00,40.12,40.13,40.07,40.07,54200.0,32.1394,32.1474,32.0993,32.0993,54200.0
2013-12-09 13:55:00,40.07,40.09,40.06,40.09,49200.0,32.0993,32.1154,32.0913,32.1154,49200.0
2013-12-09 14:00:00,40.09,40.09,40.05,40.06,105000.0,32.1154,32.1154,32.0833,32.0913,105000.0
2013-12-09 14:05:00,40.05,40.06,40.03,40.04,77600.0,32.0833,32.0913,32.0673,32.0753,77600.0
2013-12-09 14:10:00,40.04,40.06,40.02,40.06,57000.0,32.0753,32.0913,32.0593,32.0913,57000.0
2013-12-09 14:15:00,40.07,40.07,40.02,40.04,39400.0,32.0993,32.0993,32.0593,32.0753,39400.0
2013-12-09 14:20:00,40.04,40.05,40.01,40.02,48400.0,32.0753,32.0833,32.0513,32.0593,48400.0
2013-12-09 14:25:00,40.02,40.05,40.01,40.02,62800.0,32.0593,32.0833,32.0513,32.0593,62800.0
2013-12-09 14:30:00,40.02,40.05,40.02,40.04,64600.0,32.0593,32.0833,32.0593,32.0753,64600.0
2013-12-09 14:35:00,40.04,40.04,40.0,40.01,69600.0,32.0753,32.0753,32.0433,32.0513,69600.0
2013-12-09 14:40:00,40.01,40.02,40.0,40.01,58400.0,32.0513,32.0593,32.0433,32.0513,58400.0
2013-12-09 14:45:00,40.01,40.04,40.01,40.02,82000.0,32.0513,32.0753,32.0513,32.0593,82000.0
2013-12-09 14:50:00,40.02,40.04,40.02,40.02,59400.0,32.0593,32.0753,32.0593,32.0593,59400.0
2013-12-09 14:55:00,40.02,40.05,40.01,40.04,93400.0,32.0593,32.0833,32.0513,32.0753,93400.0
2013-12-09 15:00:00,40.05,40.06,40.04,40.05,86000.0,32.0833,32.0913,32.0753,32.0833,86000.0
2013-12-09 15:05:00,40.05,40.05,40.0,40.0,93800.0,32.0833,32.0833,32.0433,32.0433,93800.0
2013-12-09 15:10:00,40.01,40.01,39.97,39.97,197800.0,32.0513,32.0513,32.0192,32.0192,197800.0
2013-12-09 15:15:00,39.98,39.98,39.93,39.93,111000.0,32.0272,32.0272,31.9872,31.9872,111000.0
2013-12-09 15:20:00,39.93,39.93,39.9,39.91,137400.0,31.9872,31.9872,31.9631,31.9712,137400.0
2013-12-09 15:25:00,39.91,39.91,39.85,39.87,162200.0,31.9712,31.9712,31.9231,31.9391,162200.0
2013-12-09 15:30:00,39.87,39.88,39.86,39.86,145800.0,31.9391,31.9471,31.9311,31.9311,145800.0
2013-12-09 15:35:00,39.86,39.87,39.82,39.82,235600.0,31.9311,31.9391,31.8991,31.8991,235600.0
2013-12-09 15:40:00,39.82,39.85,39.82,39.82,215200.0,31.8991,31.9231,31.8991,31.8991,215200.0
2013-12-09 15:45:00,39.82,39.85,39.8,39.84,309400.0,31.8991,31.9231,31.883,31.9151,309400.0
2013-12-09 15:50:00,39.83,39.88,39.83,39.84,275200.0,31.9071,31.9471,31.9071,31.9151,275200.0
2013-12-09 15:55:00,39.84,39.87,39.8,39.87,489000.0,31.9151,31.9391,31.883,31.9391,489000.0
2013-12-10 09:30:00,39.49,39.54,38.48,38.57,2979200.0,31.6347,31.6748,30.8256,30.8977,2979200.0
2013-12-10 09:35:00,38.52,38.74,38.34,38.67,1360600.0,30.8577,31.0339,30.7135,30.9778,1360600.0
2013-12-10 09:40:00,38.66,38.85,38.63,38.83,590200.0,30.9698,31.122,30.9458,31.106,590200.0
2013-12-10 09:45:00,38.84,38.85,38.68,38.81,569200.0,31.114,31.122,30.9858,31.09,569200.0
2013-12-10 09:50:00,38.8,38.84,38.64,38.65,462800.0,31.082,31.114,30.9538,30.9618,462800.0
2013-12-10 09:55:00,38.67,38.92,38.66,38.84,588800.0,30.9778,31.1781,30.9698,31.114,588800.0
2013-12-10 10:00:00,38.84,38.97,38.83,38.97,312600.0,31.114,31.2181,31.106,31.2181,312600.0
2013-12-10 10:05:00,38.97,39.0,38.93,38.93,354000.0,31.2181,31.2422,31.1861,31.1861,354000.0
2013-12-10 10:10:00,38.93,38.95,38.76,38.83,409800.0,31.1861,31.2021,31.0499,31.106,409800.0
2013-12-10 10:15:00,38.83,38.93,38.78,38.91,403400.0,31.106,31.1861,31.0659,31.1701,403400.0
2013-12-10 10:20:00,38.91,38.91,38.78,38.82,264400.0,31.1701,31.1701,31.0659,31.098,264400.0
2013-12-10 10:25:00,38.82,38.82,38.69,38.71,332600.0,31.098,31.098,30.9938,31.0099,332600.0
2013-12-10 10:30:00,38.71,38.73,38.63,38.72,520200.0,31.0099,31.0259,30.9458,31.0179,520200.0
2013-12-10 10:35:00,38.72,38.74,38.68,38.71,339400.0,31.0179,31.0339,30.9858,31.0099,339400.0
2013-12-10 10:40:00,38.7,38.72,38.67,38.71,330400.0,31.0018,31.0179,30.9778,31.0099,330400.0
2013-12-10 10:45:00,38.71,38.72,38.66,38.68,303000.0,31.0099,31.0179,30.9698,30.9858,303000.0
2013-12-10 10:50:00,38.68,38.74,38.62,38.72,390600.0,30.9858,31.0339,30.9378,31.0179,390600.0
2013-12-10 10:55:00,38.71,38.74,38.65,38.65,315200.0,31.0099,31.0339,30.9618,30.9618,315200.0
2013-12-10 11:00:00,38.65,38.7,38.64,38.66,196400.0,30.9618,31.0018,30.9538,30.9698,196400.0
2013-12-10 11:05:00,38.67,38.7,38.65,38.68,253200.0,30.9778,31.0018,30.9618,30.9858,253200.0
2013-12-10 11:10:00,38.68,38.68,38.63,38.64,297800.0,30.9858,30.9858,30.9458,30.9538,297800.0
2013-12-10 11:15:00,38.65,38.65,38.59,38.6,270000.0,30.9618,30.9618,30.9137,30.9217,270000.0
2013-12-10 11:20:00,38.6,38.67,38.6,38.66,187400.0,30.9217,30.9778,30.9217,30.9698,187400.0
2013-12-10 11:25:00,38.66,38.72,38.66,38.7,230400.0,30.9698,31.0179,30.9698,31.0018,230400.0
2013-12-10 11:30:00,38.71,38.71,38.66,38.68,145600.0,31.0099,31.0099,30.9698,30.9858,145600.0
2013-12-10 11:35:00,38.68,38.69,38.66,38.69,104000.0,30.9858,30.9938,30.9698,30.9938,104000.0
2013-12-10 11:40:00,38.68,38.72,38.68,38.69,115600.0,30.9858,31.0179,30.9858,30.9938,115600.0
2013-12-10 11:45:00,38.69,38.7,38.66,38.66,122000.0,30.9938,31.0018,30.9698,30.9698,122000.0
2013-12-10 11:50:00,38.66,39.5,38.6,38.6,234000.0,30.9698,31.6427,30.9217,30.9217,234000.0
2013-12-10 11:55:00,38.6,38.61,38.53,38.55,283400.0,30.9217,30.9298,30.8657,30.8817,283400.0
2013-12-10 12:00:00,38.55,38.56,38.52,38.52,187200.0,30.8817,30.8897,30.8577,30.8577,187200.0
2013-12-10 12:05:00,38.53,38.54,38.42,38.47,625200.0,30.8657,30.8737,30.7775,30.8176,625200.0
2013-12-10 12:10:00,38.47,38.52,38.47,38.51,171600.0,30.8176,30.8577,30.8176,30.8496,171600.0
2013-12-10 12:15:00,38.51,38.52,38.49,38.52,433400.0,30.8496,30.8577,30.8336,30.8577,433400.0
2013-12-10 12:20:00,38.52,38.63,38.51,38.6,291400.0,30.8577,30.9458,30.8496,30.9217,291400.0
2013-12-10 12:25:00,38.6,38.65,38.6,38.65,249800.0,30.9217,30.9618,30.9217,30.9618,249800.0
2013-12-10 12:30:00,38.64,38.67,38.58,38.58,189400.0,30.9538,30.9778,30.9057,30.9057,189400.0
2013-12-10 12:35:00,38.58,38.62,38.57,38.61,132600.0,30.9057,30.9378,30.8977,30.9298,132600.0
2013-12-10 12:40:00,38.61,38.61,38.57,38.6,116200.0,30.9298,30.9298,30.8977,30.9217,116200.0
2013-12-10 12:45:00,38.6,38.6,38.55,38.57,162200.0,30.9217,30.9217,30.8817,30.8977,162200.0
2013-12-10 12:50:00,38.57,38.58,38.56,38.56,61600.0,30.8977,30.9057,30.8897,30.8897,61600.0
2013-12-10 12:55:00,38.57,38.63,38.56,38.6,193600.0,30.8977,30.9458,30.8897,30.9217,193600.0
2013-12-10 13:00:00,38.6,38.62,38.6,38.62,106800.0,30.9217,30.9378,30.9217,30.9378,106800.0
2013-12-10 13:05:00,38.61,38.62,38.6,38.6,165200.0,30.9298,30.9378,30.9217,30.9217,165200.0
2013-12-10 13:10:00,38.6,38.6,38.59,38.6,197800.0,30.9217,30.9217,30.9137,30.9217,197800.0
2013-12-10 13:15:00,38.6,38.6,38.6,38.6,117000.0,30.9217,30.9217,30.9217,30.9217,117000.0
2013-12-10 13:20:00,38.6,38.6,38.6,38.6,163400.0,30.9217,30.9217,30.9217,30.9217,163400.0
2013-12-10 13:25:00,38.6,38.66,38.6,38.6,182400.0,30.9217,30.9698,30.9217,30.9217,182400.0
2013-12-10 13:30:00,38.6,38.63,38.6,38.6,149800.0,30.9217,30.9458,30.9217,30.9217,149800.0
2013-12-10 13:35:00,38.6,38.61,38.6,38.6,209400.0,30.9217,30.9298,30.9217,30.9217,209400.0
2013-12-10 13:40:00,38.6,38.61,38.6,38.6,137200.0,30.9217,30.9298,30.9217,30.9217,137200.0
2013-12-10 13:45:00,38.6,38.61,38.6,38.6,141800.0,30.9217,30.9298,30.9217,30.9217,141800.0
2013-12-10 13:50:00,38.6,38.61,38.6,38.6,159600.0,30.9217,30.9298,30.9217,30.9217,159600.0
2013-12-10 13:55:00,38.6,38.61,38.6,38.6,263400.0,30.9217,30.9298,30.9217,30.9217,263400.0
2013-12-10 14:00:00,38.6,38.6,38.6,38.6,115800.0,30.9217,30.9217,30.9217,30.9217,115800.0
2013-12-10 14:05:00,38.6,38.6,38.6,38.6,266800.0,30.9217,30.9217,30.9217,30.9217,266800.0
2013-12-10 14:10:00,38.6,38.6,38.55,38.55,341000.0,30.9217,30.9217,30.8817,30.8817,341000.0
2013-12-10 14:15:00,38.56,38.58,38.55,38.55,122400.0,30.8897,30.9057,30.8817,30.8817,122400.0
2013-12-10 14:20:00,38.56,38.57,38.53,38.53,129400.0,30.8897,30.8977,30.8657,30.8657,129400.0
2013-12-10 14:25:00,38.54,38.54,38.5,38.51,278000.0,30.8737,30.8737,30.8416,30.8496,278000.0
2013-12-10 14:30:00,38.51,38.52,38.5,38.51,179200.0,30.8496,30.8577,30.8416,30.8496,179200.0
2013-12-10 14:35:00,38.51,38.69,38.5,38.67,836200.0,30.8496,30.9938,30.8416,30.9778,836200.0
2013-12-10 14:40:00,38.67,38.85,38.67,38.84,1131800.0,30.9778,31.122,30.9778,31.114,1131800.0
2013-12-10 14:45:00,38.84,38.9,38.77,38.82,712800.0,31.114,31.1621,31.0579,31.098,712800.0
2013-12-10 14:50:00,38.82,38.82,38.76,38.77,394600.0,31.098,31.098,31.0499,31.0579,394600.0
2013-12-10 14:55:00,38.78,38.9,38.77,38.83,324400.0,31.0659,31.1621,31.0579,31.106,324400.0
2013-12-10 15:00:00,38.83,38.91,38.83,38.89,352400.0,31.106,31.1701,31.106,31.1541,352400.0
2013-12-10 15:05:00,38.89,38.91,38.81,38.81,393600.0,31.1541,31.1701,31.09,31.09,393600.0
2013-12-10 15:10:00,38.81,38.85,38.8,38.85,187000.0,31.09,31.122,31.082,31.122,187000.0
2013-12-10 15:15:00,38.85,38.85,38.78,38.78,274200.0,31.122,31.122,31.0659,31.0659,274200.0
2013-12-10 15:20:00,38.77,38.8,38.7,38.73,566200.0,31.0579,31.082,31.0018,31.0259,566200.0
2013-12-10 15:25:00,38.73,38.74,38.7,38.71,255200.0,31.0259,31.0339,31.0018,31.0099,255200.0
2013-12-10 15:30:00,38.71,38.74,38.71,38.72,266000.0,31.0099,31.0339,31.0099,31.0179,266000.0
2013-12-10 15:35:00,38.72,38.73,38.71,38.72,262000.0,31.0179,31.0259,31.0099,31.0179,262000.0
2013-12-10 15:40:00,38.72,38.73,38.68,38.68,316400.0,31.0179,31.0259,30.9858,30.9858,316400.0
2013-12-10 15:45:00,38.68,38.74,38.66,38.74,601200.0,30.9858,31.0339,30.9698,31.0339,601200.0
2013-12-10 15:50:00,38.74,38.8,38.73,38.75,709600.0,31.0339,31.082,31.0259,31.0419,709600.0
2013-12-10 15:55:00,38.75,38.76,38.67,38.69,939200.0,31.0419,31.0499,30.9778,30.9938,939200.0
2013-12-11 09:30:00,38.72,38.94,38.65,38.92,567600.0,31.0179,31.1941,30.9618,31.1781,567600.0
2013-12-11 09:35:00,38.92,39.0,38.88,38.93,614000.0,31.1781,31.2422,31.146,31.1861,614000.0
2013-12-11 09:40:00,38.93,38.95,38.88,38.94,232400.0,31.1861,31.2021,31.146,31.1941,232400.0
2013-12-11 09:45:00,38.94,38.94,38.83,38.88,225400.0,31.1941,31.1941,31.106,31.146,225400.0
2013-12-11 09:50:00,38.88,38.9,38.83,38.89,200200.0,31.146,31.1621,31.106,31.1541,200200.0
2013-12-11 09:55:00,38.89,38.91,38.87,38.9,265200.0,31.1541,31.1701,31.138,31.1621,265200.0
2013-12-11 10:00:00,38.9,38.91,38.86,38.88,187200.0,31.1621,31.1701,31.13,31.146,187200.0
2013-12-11 10:05:00,38.88,38.88,38.78,38.78,239800.0,31.146,31.146,31.0659,31.0659,239800.0
2013-12-11 10:10:00,38.79,38.8,38.77,38.78,156600.0,31.0739,31.082,31.0579,31.0659,156600.0
2013-12-11 10:15:00,38.78,38.79,38.67,38.67,261600.0,31.0659,31.0739,30.9778,30.9778,261600.0
2013-12-11 10:20:00,38.68,38.73,38.66,38.68,245000.0,30.9858,31.0259,30.9698,30.9858,245000.0
2013-12-11 10:25:00,38.68,38.68,38.62,38.62,190800.0,30.9858,30.9858,30.9378,30.9378,190800.0
2013-12-11 10:30:00,38.62,38.65,38.58,38.61,185600.0,30.9378,30.9618,30.9057,30.9298,185600.0
2013-12-11 10:35:00,38.62,38.62,38.59,38.6,238600.0,30.9378,30.9378,30.9137,30.9217,238600.0
2013-12-11 10:40:00,38.61,38.68,38.6,38.67,112400.0,30.9298,30.9858,30.9217,30.9778,112400.0
2013-12-11 10:45:00,38.67,38.67,38.62,38.63,127600.0,30.9778,30.9778,30.9378,30.9458,127600.0
2013-12-11 10:50:00,38.63,38.65,38.59,38.64,665600.0,30.9458,30.9618,30.9137,30.9538,665600.0
2013-12-11 10:55:00,38.63,38.69,38.63,38.67,162800.0,30.9458,30.9938,30.9458,30.9778,162800.0
2013-12-11 11:00:00,38.67,38.69,38.66,38.67,157600.0,30.9778,30.9938,30.9698,30.9778,157600.0
2013-12-11 11:05:00,38.67,38.68,38.63,38.63,112000.0,30.9778,30.9858,30.9458,30.9458,112000.0
2013-12-11 11:10:00,38.63,38.64,38.6,38.63,197200.0,30.9458,30.9538,30.9217,30.9458,197200.0
2013-12-11 11:15:00,38.62,38.63,38.58,38.6,146800.0,30.9378,30.9458,30.9057,30.9217,146800.0
2013-12-11 11:20:00,38.61,38.62,38.56,38.58,177600.0,30.9298,30.9378,30.8897,30.9057,177600.0
2013-12-11 11:25:00,38.59,38.63,38.57,38.58,116000.0,30.9137,30.9458,30.8977,30.9057,116000.0
2013-12-11 11:30:00,38.59,38.59,38.52,38.56,209000.0,30.9137,30.9137,30.8577,30.8897,209000.0
2013-12-11 11:35:00,38.56,38.57,38.54,38.55,92800.0,30.8897,30.8977,30.8737,30.8817,92800.0
2013-12-11 11:40:00,38.55,38.55,38.52,38.52,175400.0,30.8817,30.8817,30.8577,30.8577,175400.0
2013-12-11 11:45:00,38.52,38.52,38.48,38.52,405200.0,30.8577,30.8577,30.8256,30.8577,405200.0
2013-12-11 11:50:00,38.52,38.52,38.49,38.49,100600.0,30.8577,30.8577,30.8336,30.8336,100600.0
2013-12-11 11:55:00,38.49,38.52,38.49,38.52,118000.0,30.8336,30.8577,30.8336,30.8577,118000.0
2013-12-11 12:00:00,38.52,38.52,38.49,38.49,104800.0,30.8577,30.8577,30.8336,30.8336,104800.0
2013-12-11 12:05:00,38.49,38.52,38.49,38.52,107800.0,30.8336,30.8577,30.8336,30.8577,107800.0
2013-12-11 12:10:00,38.52,38.53,38.51,38.52,118600.0,30.8577,30.8657,30.8496,30.8577,118600.0
2013-12-11 12:15:00,38.52,38.52,38.45,38.46,252400.0,30.8577,30.8577,30.8016,30.8096,252400.0
2013-12-11 12:20:00,38.47,38.48,38.45,38.47,70600.0,30.8176,30.8256,30.8016,30.8176,70600.0
2013-12-11 12:25:00,38.47,38.48,38.44,38.45,185200.0,30.8176,30.8256,30.7936,30.8016,185200.0
2013-12-11 12:30:00,38.45,38.47,38.42,38.46,219000.0,30.8016,30.8176,30.7775,30.8096,219000.0
2013-12-11 12:35:00,38.46,38.46,38.43,38.45,129000.0,30.8096,30.8096,30.7856,30.8016,129000.0
2013-12-11 12:40:00,38.45,38.45,38.42,38.42,153400.0,30.8016,30.8016,30.7775,30.7775,153400.0
2013-12-11 12:45:00,38.42,38.44,38.41,38.42,156600.0,30.7775,30.7936,30.7695,30.7775,156600.0
2013-12-11 12:50:00,38.42,38.42,38.37,38.37,253000.0,30.7775,30.7775,30.7375,30.7375,253000.0
2013-12-11 12:55:00,38.38,38.38,38.33,38.35,175600.0,30.7455,30.7455,30.7054,30.7215,175600.0
2013-12-11 13:00:00,38.36,38.44,38.36,38.42,220400.0,30.7295,30.7936,30.7295,30.7775,220400.0
2013-12-11 13:05:00,38.43,38.45,38.42,38.45,112000.0,30.7856,30.8016,30.7775,30.8016,112000.0
2013-12-11 13:10:00,38.44,38.44,38.39,38.4,143600.0,30.7936,30.7936,30.7535,30.7615,143600.0
2013-12-11 13:15:00,38.39,38.4,38.38,38.38,63400.0,30.7535,30.7615,30.7455,30.7455,63400.0
2013-12-11 13:20:00,38.38,38.39,38.37,38.38,81800.0,30.7455,30.7535,30.7375,30.7455,81800.0
2013-12-11 13:25:00,38.38,38.38,38.33,38.33,164800.0,30.7455,30.7455,30.7054,30.7054,164800.0
2013-12-11 13:30:00,38.33,38.36,38.33,38.35,91200.0,30.7054,30.7295,30.7054,30.7215,91200.0
2013-12-11 13:35:00,38.34,38.35,38.33,38.34,75400.0,30.7135,30.7215,30.7054,30.7135,75400.0
2013-12-11 13:40:00,38.34,38.4,38.34,38.4,85800.0,30.7135,30.7615,30.7135,30.7615,85800.0
2013-12-11 13:45:00,38.4,38.4,38.36,38.38,91200.0,30.7615,30.7615,30.7295,30.7455,91200.0
2013-12-11 13:50:00,38.38,38.38,38.37,38.37,131200.0,30.7455,30.7455,30.7375,30.7375,131200.0
2013-12-11 13:55:00,38.38,38.39,38.37,38.37,148000.0,30.7455,30.7535,30.7375,30.7375,148000.0
2013-12-11 14:00:00,38.38,38.38,38.37,38.38,139400.0,30.7455,30.7455,30.7375,30.7455,139400.0
2013-12-11 14:05:00,38.38,38.38,38.33,38.35,137000.0,30.7455,30.7455,30.7054,30.7215,137000.0
2013-12-11 14:10:00,38.34,38.35,38.33,38.33,76400.0,30.7135,30.7215,30.7054,30.7054,76400.0
2013-12-11 14:15:00,38.33,38.34,38.28,38.33,189600.0,30.7054,30.7135,30.6654,30.7054,189600.0
2013-12-11 14:20:00,38.33,38.35,38.32,38.33,130400.0,30.7054,30.7215,30.6974,30.7054,130400.0
2013-12-11 14:25:00,38.33,38.33,38.3,38.33,101800.0,30.7054,30.7054,30.6814,30.7054,101800.0
2013-12-11 14:30:00,38.33,38.34,38.29,38.32,100800.0,30.7054,30.7135,30.6734,30.6974,100800.0
2013-12-11 14:35:00,38.32,38.35,38.32,38.33,91800.0,30.6974,30.7215,30.6974,30.7054,91800.0
2013-12-11 14:40:00,38.33,38.37,38.3,38.37,125600.0,30.7054,30.7375,30.6814,30.7375,125600.0
2013-12-11 14:45:00,38.37,38.37,38.35,38.35,125200.0,30.7375,30.7375,30.7215,30.7215,125200.0
2013-12-11 14:50:00,38.35,38.36,38.33,38.34,375000.0,30.7215,30.7295,30.7054,30.7135,375000.0
2013-12-11 14:55:00,38.34,38.34,38.29,38.3,137000.0,30.7135,30.7135,30.6734,30.6814,137000.0
2013-12-11 15:00:00,38.3,38.31,38.27,38.27,222000.0,30.6814,30.6894,30.6574,30.6574,222000.0
2013-12-11 15:05:00,38.27,38.27,38.25,38.26,323200.0,30.6574,30.6574,30.6414,30.6494,323200.0
2013-12-11 15:10:00,38.26,38.27,38.24,38.25,315800.0,30.6494,30.6574,30.6334,30.6414,315800.0
2013-12-11 15:15:00,38.24,38.26,38.21,38.23,206600.0,30.6334,30.6494,30.6093,30.6253,206600.0
2013-12-11 15:20:00,38.23,38.24,38.2,38.23,197200.0,30.6253,30.6334,30.6013,30.6253,197200.0
2013-12-11 15:25:00,38.23,38.23,38.17,38.17,184800.0,30.6253,30.6253,30.5773,30.5773,184800.0
2013-12-11 15:30:00,38.17,38.21,38.17,38.21,228200.0,30.5773,30.6093,30.5773,30.6093,228200.0
2013-12-11 15:35:00,38.21,38.22,38.18,38.19,230600.0,30.6093,30.6173,30.5853,30.5933,230600.0
2013-12-11 15:40:00,38.18,38.24,38.18,38.22,407600.0,30.5853,30.6334,30.5853,30.6173,407600.0
2013-12-11 15:45:00,38.21,38.21,38.15,38.18,356200.0,30.6093,30.6093,30.5613,30.5853,356200.0
2013-12-11 15:50:00,38.18,38.19,38.15,38.15,429800.0,30.5853,30.5933,30.5613,30.5613,429800.0
2013-12-11 15:55:00,38.16,38.22,38.15,38.2,831600.0,30.5693,30.6173,30.5613,30.6013,831600.0
2013-12-12 09:30:00,38.13,38.24,38.0,38.22,573200.0,30.5452,30.6334,30.4411,30.6173,573200.0
2013-12-12 09:35:00,38.22,38.34,38.16,38.27,324000.0,30.6173,30.7135,30.5693,30.6574,324000.0
2013-12-12 09:40:00,38.27,38.34,38.27,38.33,137200.0,30.6574,30.7135,30.6574,30.7054,137200.0
2013-12-12 09:45:00,38.35,38.35,38.16,38.2,249400.0,30.7215,30.7215,30.5693,30.6013,249400.0
2013-12-12 09:50:00,38.19,38.22,38.18,38.21,155000.0,30.5933,30.6173,30.5853,30.6093,155000.0
2013-12-12 09:55:00,38.21,38.22,38.17,38.2,133400.0,30.6093,30.6173,30.5773,30.6013,133400.0
2013-12-12 10:00:00,38.19,38.25,38.18,38.24,127800.0,30.5933,30.6414,30.5853,30.6334,127800.0
2013-12-12 10:05:00,38.24,38.3,38.24,38.26,145200.0,30.6334,30.6814,30.6334,30.6494,145200.0
2013-12-12 10:10:00,38.27,38.29,38.23,38.27,91200.0,30.6574,30.6734,30.6253,30.6574,91200.0
2013-12-12 10:15:00,38.27,38.3,38.24,38.3,141400.0,30.6574,30.6814,30.6334,30.6814,141400.0
2013-12-12 10:20:00,38.29,38.3,38.26,38.27,136000.0,30.6734,30.6814,30.6494,30.6574,136000.0
2013-12-12 10:25:00,38.27,38.3,38.24,38.29,109800.0,30.6574,30.6814,30.6334,30.6734,109800.0
2013-12-12 10:30:00,38.29,38.35,38.27,38.32,85200.0,30.6734,30.7215,30.6574,30.6974,85200.0
2013-12-12 10:35:00,38.32,38.36,38.3,38.35,74800.0,30.6974,30.7295,30.6814,30.7215,74800.0
2013-12-12 10:40:00,38.35,38.45,38.33,38.44,136000.0,30.7215,30.8016,30.7054,30.7936,136000.0
2013-12-12 10:45:00,38.44,38.48,38.4,38.45,189800.0,30.7936,30.8256,30.7615,30.8016,189800.0
2013-12-12 10:50:00,38.45,38.45,38.36,38.37,98400.0,30.8016,30.8016,30.7295,30.7375,98400.0
2013-12-12 10:55:00,38.37,38.38,38.33,38.35,79400.0,30.7375,30.7455,30.7054,30.7215,79400.0
2013-12-12 11:00:00,38.35,38.42,38.35,38.42,94600.0,30.7215,30.7775,30.7215,30.7775,94600.0
2013-12-12 11:05:00,38.42,38.44,38.38,38.38,142600.0,30.7775,30.7936,30.7455,30.7455,142600.0
2013-12-12 11:10:00,38.38,38.4,38.33,38.4,111800.0,30.7455,30.7615,30.7054,30.7615,111800.0
2013-12-12 11:15:00,38.4,38.42,38.39,38.4,107000.0,30.7615,30.7775,30.7535,30.7615,107000.0
2013-12-12 11:20:00,38.4,38.41,38.38,38.38,91400.0,30.7615,30.7695,30.7455,30.7455,91400.0
2013-12-12 11:25:00,38.39,38.4,38.36,38.37,101200.0,30.7535,30.7615,30.7295,30.7375,101200.0
2013-12-12 11:30:00,38.37,38.38,38.34,38.35,70200.0,30.7375,30.7455,30.7135,30.7215,70200.0
2013-12-12 11:35:00,38.35,38.4,38.34,38.39,57400.0,30.7215,30.7615,30.7135,30.7535,57400.0
2013-12-12 11:40:00,38.4,38.41,38.37,38.37,112000.0,30.7615,30.7695,30.7375,30.7375,112000.0
2013-12-12 11:45:00,38.37,38.39,38.35,38.38,84000.0,30.7375,30.7535,30.7215,30.7455,84000.0
2013-12-12 11:50:00,38.38,38.4,38.36,38.38,75000.0,30.7455,30.7615,30.7295,30.7455,75000.0
2013-12-12 11:55:00,38.38,38.4,38.37,38.37,153000.0,30.7455,30.7615,30.7375,30.7375,153000.0
2013-12-12 12:00:00,38.37,38.38,38.34,38.35,85400.0,30.7375,30.7455,30.7135,30.7215,85400.0
2013-12-12 12:05:00,38.35,38.39,38.35,38.38,95200.0,30.7215,30.7535,30.7215,30.7455,95200.0
2013-12-12 12:10:00,38.38,38.42,38.35,38.36,141200.0,30.7455,30.7775,30.7215,30.7295,141200.0
2013-12-12 12:15:00,38.35,38.38,38.35,38.37,45600.0,30.7215,30.7455,30.7215,30.7375,45600.0
2013-12-12 12:20:00,38.36,38.37,38.25,38.27,118000.0,30.7295,30.7375,30.6414,30.6574,118000.0
2013-12-12 12:25:00,38.27,38.29,38.26,38.27,73400.0,30.6574,30.6734,30.6494,30.6574,73400.0
2013-12-12 12:30:00,38.27,38.29,38.26,38.27,80000.0,30.6574,30.6734,30.6494,30.6574,80000.0
2013-12-12 12:35:00,38.27,38.3,38.26,38.29,41600.0,30.6574,30.6814,30.6494,30.6734,41600.0
2013-12-12 12:40:00,38.29,38.29,38.26,38.26,60000.0,30.6734,30.6734,30.6494,30.6494,60000.0
2013-12-12 12:45:00,38.26,38.29,38.26,38.27,65000.0,30.6494,30.6734,30.6494,30.6574,65000.0
2013-12-12 12:50:00,38.29,38.29,38.27,38.29,50400.0,30.6734,30.6734,30.6574,30.6734,50400.0
2013-12-12 12:55:00,38.29,38.29,38.26,38.27,78600.0,30.6734,30.6734,30.6494,30.6574,78600.0
2013-12-12 13:00:00,38.27,38.34,38.26,38.34,86200.0,30.6574,30.7135,30.6494,30.7135,86200.0
2013-12-12 13:05:00,38.34,38.37,38.34,38.35,54800.0,30.7135,30.7375,30.7135,30.7215,54800.0
2013-12-12 13:10:00,38.35,38.38,38.35,38.36,123000.0,30.7215,30.7455,30.7215,30.7295,123000.0
2013-12-12 13:15:00,38.36,38.41,38.35,38.39,88200.0,30.7295,30.7695,30.7215,30.7535,88200.0
2013-12-12 13:20:00,38.4,38.41,38.39,38.4,50200.0,30.7615,30.7695,30.7535,30.7615,50200.0
2013-12-12 13:25:00,38.4,38.42,38.38,38.41,130800.0,30.7615,30.7775,30.7455,30.7695,130800.0
2013-12-12 13:30:00,38.42,38.42,38.38,38.4,87000.0,30.7775,30.7775,30.7455,30.7615,87000.0
2013-12-12 13:35:00,38.39,38.42,38.38,38.39,105600.0,30.7535,30.7775,30.7455,30.7535,105600.0
2013-12-12 13:40:00,38.39,38.4,38.37,38.39,85000.0,30.7535,30.7615,30.7375,30.7535,85000.0
2013-12-12 13:45:00,38.39,38.4,38.37,38.38,82000.0,30.7535,30.7615,30.7375,30.7455,82000.0
2013-12-12 13:50:00,38.38,38.39,38.33,38.35,75000.0,30.7455,30.7535,30.7054,30.7215,75000.0
2013-12-12 13:55:00,38.35,38.35,38.33,38.35,58200.0,30.7215,30.7215,30.7054,30.7215,58200.0
2013-12-12 14:00:00,38.35,38.4,38.35,38.39,91600.0,30.7215,30.7615,30.7215,30.7535,91600.0
2013-12-12 14:05:00,38.38,38.41,38.36,38.38,111800.0,30.7455,30.7695,30.7295,30.7455,111800.0
2013-12-12 14:10:00,38.39,38.41,38.37,38.38,128400.0,30.7535,30.7695,30.7375,30.7455,128400.0
2013-12-12 14:15:00,38.37,38.42,38.37,38.41,73000.0,30.7375,30.7775,30.7375,30.7695,73000.0
2013-12-12 14:20:00,38.41,38.46,38.41,38.46,139000.0,30.7695,30.8096,30.7695,30.8096,139000.0
2013-12-12 14:25:00,38.45,38.49,38.44,38.48,107400.0,30.8016,30.8336,30.7936,30.8256,107400.0
2013-12-12 14:30:00,38.48,38.49,38.47,38.48,101600.0,30.8256,30.8336,30.8176,30.8256,101600.0
2013-12-12 14:35:00,38.48,38.48,38.43,38.45,96600.0,30.8256,30.8256,30.7856,30.8016,96600.0
2013-12-12 14:40:00,38.45,38.47,38.43,38.47,66600.0,30.8016,30.8176,30.7856,30.8176,66600.0
2013-12-12 14:45:00,38.47,38.48,38.45,38.46,64000.0,30.8176,30.8256,30.8016,30.8096,64000.0
2013-12-12 14:50:00,38.46,38.53,38.46,38.52,179600.0,30.8096,30.8657,30.8096,30.8577,179600.0
2013-12-12 14:55:00,38.52,38.55,38.51,38.51,75800.0,30.8577,30.8817,30.8496,30.8496,75800.0
2013-12-12 15:00:00,38.51,38.51,38.47,38.47,74200.0,30.8496,30.8496,30.8176,30.8176,74200.0
2013-12-12 15:05:00,38.48,38.48,38.44,38.47,127000.0,30.8256,30.8256,30.7936,30.8176,127000.0
2013-12-12 15:10:00,38.48,38.48,38.43,38.43,160200.0,30.8256,30.8256,30.7856,30.7856,160200.0
2013-12-12 15:15:00,38.43,38.43,38.39,38.39,145600.0,30.7856,30.7856,30.7535,30.7535,145600.0
2013-12-12 15:20:00,38.39,38.42,38.38,38.42,173800.0,30.7535,30.7775,30.7455,30.7775,173800.0
2013-12-12 15:25:00,38.42,38.45,38.41,38.41,113800.0,30.7775,30.8016,30.7695,30.7695,113800.0
2013-12-12 15:30:00,38.41,38.43,38.41,38.42,84800.0,30.7695,30.7856,30.7695,30.7775,84800.0
2013-12-12 15:35:00,38.42,38.42,38.34,38.34,127400.0,30.7775,30.7775,30.7135,30.7135,127400.0
2013-12-12 15:40:00,38.35,38.35,38.32,38.34,127200.0,30.7215,30.7215,30.6974,30.7135,127200.0
2013-12-12 15:45:00,38.33,38.34,38.3,38.31,180800.0,30.7054,30.7135,30.6814,30.6894,180800.0
2013-12-12 15:50:00,38.3,38.32,38.26,38.27,245600.0,30.6814,30.6974,30.6494,30.6574,245600.0
2013-12-12 15:55:00,38.27,38.28,38.23,38.24,529000.0,30.6574,30.6654,30.6253,30.6334,529000.0
2013-12-13 09:30:00,38.42,38.47,38.3,38.38,420800.0,30.7775,30.8176,30.6814,30.7455,420800.0
2013-12-13 09:35:00,38.38,38.43,38.37,38.4,259600.0,30.7455,30.7856,30.7375,30.7615,259600.0
2013-12-13 09:40:00,38.4,38.4,38.26,38.26,138200.0,30.7615,30.7615,30.6494,30.6494,138200.0
2013-12-13 09:45:00,38.26,38.29,38.14,38.18,166400.0,30.6494,30.6734,30.5532,30.5853,166400.0
2013-12-13 09:50:00,38.18,38.23,38.11,38.19,269800.0,30.5853,30.6253,30.5292,30.5933,269800.0
2013-12-13 09:55:00,38.2,38.23,38.16,38.19,227200.0,30.6013,30.6253,30.5693,30.5933,227200.0
2013-12-13 10:00:00,38.2,38.27,38.19,38.26,142600.0,30.6013,30.6574,30.5933,30.6494,142600.0
2013-12-13 10:05:00,38.26,38.3,38.24,38.26,120400.0,30.6494,30.6814,30.6334,30.6494,120400.0
2013-12-13 10:10:00,38.26,38.29,38.22,38.28,137400.0,30.6494,30.6734,30.6173,30.6654,137400.0
2013-12-13 10:15:00,38.27,38.33,38.27,38.31,164400.0,30.6574,30.7054,30.6574,30.6894,164400.0
2013-12-13 10:20:00,38.32,38.35,38.31,38.32,181800.0,30.6974,30.7215,30.6894,30.6974,181800.0
2013-12-13 10:25:00,38.32,38.4,38.3,38.35,133800.0,30.6974,30.7615,30.6814,30.7215,133800.0
2013-12-13 10:30:00,38.35,38.4,38.32,38.32,172400.0,30.7215,30.7615,30.6974,30.6974,172400.0
2013-12-13 10:35:00,38.32,38.36,38.3,38.33,77000.0,30.6974,30.7295,30.6814,30.7054,77000.0
2013-12-13 10:40:00,38.34,38.35,38.31,38.32,54400.0,30.7135,30.7215,30.6894,30.6974,54400.0
2013-12-13 10:45:00,38.32,38.35,38.31,38.33,46200.0,30.6974,30.7215,30.6894,30.7054,46200.0
2013-12-13 10:50:00,38.34,38.37,38.31,38.37,64800.0,30.7135,30.7375,30.6894,30.7375,64800.0
2013-12-13 10:55:00,38.36,38.42,38.35,38.41,233600.0,30.7295,30.7775,30.7215,30.7695,233600.0
2013-12-13 11:00:00,38.41,38.43,38.33,38.35,139400.0,30.7695,30.7856,30.7054,30.7215,139400.0
2013-12-13 11:05:00,38.35,38.35,38.33,38.33,92000.0,30.7215,30.7215,30.7054,30.7054,92000.0
2013-12-13 11:10:00,38.33,38.35,38.3,38.33,186400.0,30.7054,30.7215,30.6814,30.7054,186400.0
2013-12-13 11:15:00,38.33,38.34,38.26,38.32,125400.0,30.7054,30.7135,30.6494,30.6974,125400.0
2013-12-13 11:20:00,38.31,38.32,38.21,38.22,148000.0,30.6894,30.6974,30.6093,30.6173,148000.0
2013-12-13 11:25:00,38.22,38.25,38.21,38.21,61000.0,30.6173,30.6414,30.6093,30.6093,61000.0
2013-12-13 11:30:00,38.21,38.22,38.17,38.18,103400.0,30.6093,30.6173,30.5773,30.5853,103400.0
2013-12-13 11:35:00,38.18,38.18,38.15,38.18,81600.0,30.5853,30.5853,30.5613,30.5853,81600.0
2013-12-13 11:40:00,38.17,38.2,38.17,38.19,51200.0,30.5773,30.6013,30.5773,30.5933,51200.0
2013-12-13 11:45:00,38.19,38.19,38.13,38.14,72800.0,30.5933,30.5933,30.5452,30.5532,72800.0
2013-12-13 11:50:00,38.15,38.16,38.13,38.13,53800.0,30.5613,30.5693,30.5452,30.5452,53800.0
2013-12-13 11:55:00,38.13,38.16,38.13,38.16,87400.0,30.5452,30.5693,30.5452,30.5693,87400.0
2013-12-13 12:00:00,38.17,38.17,38.11,38.11,78400.0,30.5773,30.5773,30.5292,30.5292,78400.0
2013-12-13 12:05:00,38.12,38.13,38.09,38.1,102200.0,30.5372,30.5452,30.5132,30.5212,102200.0
2013-12-13 12:10:00,38.1,38.16,38.1,38.16,58400.0,30.5212,30.5693,30.5212,30.5693,58400.0
2013-12-13 12:15:00,38.15,38.16,38.13,38.13,57200.0,30.5613,30.5693,30.5452,30.5452,57200.0
2013-12-13 12:20:00,38.13,38.17,38.12,38.17,85400.0,30.5452,30.5773,30.5372,30.5773,85400.0
2013-12-13 12:25:00,38.17,38.18,38.15,38.18,41400.0,30.5773,30.5853,30.5613,30.5853,41400.0
2013-12-13 12:30:00,38.18,38.2,38.16,38.17,54200.0,30.5853,30.6013,30.5693,30.5773,54200.0
2013-12-13 12:35:00,38.16,38.19,38.16,38.19,45400.0,30.5693,30.5933,30.5693,30.5933,45400.0
2013-12-13 12:40:00,38.18,38.18,38.12,38.12,75800.0,30.5853,30.5853,30.5372,30.5372,75800.0
2013-12-13 12:45:00,38.12,38.12,38.08,38.08,70600.0,30.5372,30.5372,30.5052,30.5052,70600.0
2013-12-13 12:50:00,38.08,38.09,38.06,38.09,83600.0,30.5052,30.5132,30.4892,30.5132,83600.0
2013-12-13 12:55:00,38.09,38.13,38.09,38.1,48400.0,30.5132,30.5452,30.5132,30.5212,48400.0
2013-12-13 13:00:00,38.1,38.15,38.1,38.14,53400.0,30.5212,30.5613,30.5212,30.5532,53400.0
2013-12-13 13:05:00,38.14,38.18,38.13,38.13,42000.0,30.5532,30.5853,30.5452,30.5452,42000.0
2013-12-13 13:10:00,38.13,38.15,38.11,38.15,37200.0,30.5452,30.5613,30.5292,30.5613,37200.0
2013-12-13 13:15:00,38.15,38.15,38.11,38.14,48600.0,30.5613,30.5613,30.5292,30.5532,48600.0
2013-12-13 13:20:00,38.14,38.17,38.13,38.13,54000.0,30.5532,30.5773,30.5452,30.5452,54000.0
2013-12-13 13:25:00,38.13,38.15,38.13,38.15,45600.0,30.5452,30.5613,30.5452,30.5613,45600.0
2013-12-13 13:30:00,38.14,38.19,38.13,38.19,41400.0,30.5532,30.5933,30.5452,30.5933,41400.0
2013-12-13 13:35:00,38.19,38.2,38.17,38.18,49400.0,30.5933,30.6013,30.5773,30.5853,49400.0
2013-12-13 13:40:00,38.18,38.18,38.15,38.17,87400.0,30.5853,30.5853,30.5613,30.5773,87400.0
2013-12-13 13:45:00,38.16,38.21,38.16,38.21,37600.0,30.5693,30.6093,30.5693,30.6093,37600.0
2013-12-13 13:50:00,38.21,38.21,38.18,38.18,42000.0,30.6093,30.6093,30.5853,30.5853,42000.0
2013-12-13 13:55:00,38.19,38.19,38.16,38.17,57400.0,30.5933,30.5933,30.5693,30.5773,57400.0
2013-12-13 14:00:00,38.17,38.18,38.13,38.15,84600.0,30.5773,30.5853,30.5452,30.5613,84600.0
2013-12-13 14:05:00,38.14,38.15,38.12,38.14,77400.0,30.5532,30.5613,30.5372,30.5532,77400.0
2013-12-13 14:10:00,38.14,38.14,38.08,38.09,99200.0,30.5532,30.5532,30.5052,30.5132,99200.0
2013-12-13 14:15:00,38.08,38.1,38.07,38.08,48800.0,30.5052,30.5212,30.4972,30.5052,48800.0
2013-12-13 14:20:00,38.08,38.09,38.04,38.06,75800.0,30.5052,30.5132,30.4731,30.4892,75800.0
2013-12-13 14:25:00,38.06,38.13,38.06,38.12,101600.0,30.4892,30.5452,30.4892,30.5372,101600.0
2013-12-13 14:30:00,38.12,38.13,38.1,38.12,43400.0,30.5372,30.5452,30.5212,30.5372,43400.0
2013-12-13 14:35:00,38.13,38.14,38.12,38.14,53200.0,30.5452,30.5532,30.5372,30.5532,53200.0
2013-12-13 14:40:00,38.15,38.16,38.13,38.15,39200.0,30.5613,30.5693,30.5452,30.5613,39200.0
2013-12-13 14:45:00,38.16,38.2,38.16,38.2,87200.0,30.5693,30.6013,30.5693,30.6013,87200.0
2013-12-13 14:50:00,38.2,38.23,38.19,38.21,118200.0,30.6013,30.6253,30.5933,30.6093,118200.0
2013-12-13 14:55:00,38.2,38.23,38.19,38.23,68400.0,30.6013,30.6253,30.5933,30.6253,68400.0
2013-12-13 15:00:00,38.23,38.26,38.23,38.24,91000.0,30.6253,30.6494,30.6253,30.6334,91000.0
2013-12-13 15:05:00,38.24,38.26,38.23,38.24,67800.0,30.6334,30.6494,30.6253,30.6334,67800.0
2013-12-13 15:10:00,38.24,38.27,38.24,38.26,92400.0,30.6334,30.6574,30.6334,30.6494,92400.0
2013-12-13 15:15:00,38.26,38.27,38.25,38.27,99400.0,30.6494,30.6574,30.6414,30.6574,99400.0
2013-12-13 15:20:00,38.27,38.31,38.27,38.3,87200.0,30.6574,30.6894,30.6574,30.6814,87200.0
2013-12-13 15:25:00,38.3,38.31,38.27,38.3,91400.0,30.6814,30.6894,30.6574,30.6814,91400.0
2013-12-13 15:30:00,38.3,38.31,38.27,38.29,201200.0,30.6814,30.6894,30.6574,30.6734,201200.0
2013-12-13 15:35:00,38.3,38.3,38.22,38.22,110800.0,30.6814,30.6814,30.6173,30.6173,110800.0
2013-12-13 15:40:00,38.22,38.27,38.22,38.27,113200.0,30.6173,30.6574,30.6173,30.6574,113200.0
2013-12-13 15:45:00,38.27,38.27,38.24,38.27,245400.0,30.6574,30.6574,30.6334,30.6574,245400.0
2013-12-13 15:50:00,38.27,38.27,38.24,38.25,246000.0,30.6574,30.6574,30.6334,30.6414,246000.0
2013-12-13 15:55:00,38.24,38.25,38.17,38.18,539400.0,30.6334,30.6414,30.5773,30.5853,539400.0
2013-12-16 09:30:00,38.08,38.33,38.0,38.29,577800.0,30.5052,30.7054,30.4411,30.6734,577800.0
2013-12-16 09:35:00,38.29,38.49,38.27,38.35,216800.0,30.6734,30.8336,30.6574,30.7215,216800.0
2013-12-16 09:40:00,38.35,38.37,38.15,38.16,295000.0,30.7215,30.7375,30.5613,30.5693,295000.0
2013-12-16 09:45:00,38.17,38.34,38.17,38.26,182400.0,30.5773,30.7135,30.5773,30.6494,182400.0
2013-12-16 09:50:00,38.27,38.32,38.26,38.3,147800.0,30.6574,30.6974,30.6494,30.6814,147800.0
2013-12-16 09:55:00,38.31,38.31,38.22,38.28,165800.0,30.6894,30.6894,30.6173,30.6654,165800.0
2013-12-16 10:00:00,38.29,38.3,38.22,38.22,105200.0,30.6734,30.6814,30.6173,30.6173,105200.0
2013-12-16 10:05:00,38.22,38.22,38.14,38.14,122200.0,30.6173,30.6173,30.5532,30.5532,122200.0
2013-12-16 10:10:00,38.13,38.18,38.1,38.1,284200.0,30.5452,30.5853,30.5212,30.5212,284200.0
2013-12-16 10:15:00,38.1,38.14,38.06,38.06,163400.0,30.5212,30.5532,30.4892,30.4892,163400.0
2013-12-16 10:20:00,38.06,38.1,38.02,38.1,149200.0,30.4892,30.5212,30.4571,30.5212,149200.0
2013-12-16 10:25:00,38.1,38.14,38.09,38.09,178800.0,30.5212,30.5532,30.5132,30.5132,178800.0
2013-12-16 10:30:00,38.09,38.1,38.01,38.02,172800.0,30.5132,30.5212,30.4491,30.4571,172800.0
2013-12-16 10:35:00,38.02,38.02,37.96,37.96,201000.0,30.4571,30.4571,30.409,30.409,201000.0
2013-12-16 10:40:00,37.97,38.04,37.97,38.04,159800.0,30.4171,30.4731,30.4171,30.4731,159800.0
2013-12-16 10:45:00,38.04,38.04,38.0,38.0,115800.0,30.4731,30.4731,30.4411,30.4411,115800.0
2013-12-16 10:50:00,38.01,38.09,37.99,38.08,135800.0,30.4491,30.5132,30.4331,30.5052,135800.0
2013-12-16 10:55:00,38.08,38.09,38.03,38.05,100000.0,30.5052,30.5132,30.4651,30.4811,100000.0
2013-12-16 11:00:00,38.05,38.08,37.99,38.01,99400.0,30.4811,30.5052,30.4331,30.4491,99400.0
2013-12-16 11:05:00,38.01,38.05,37.99,38.04,82000.0,30.4491,30.4811,30.4331,30.4731,82000.0
2013-12-16 11:10:00,38.05,38.07,38.02,38.05,123600.0,30.4811,30.4972,30.4571,30.4811,123600.0
2013-12-16 11:15:00,38.04,38.07,38.04,38.07,133000.0,30.4731,30.4972,30.4731,30.4972,133000.0
2013-12-16 11:20:00,38.07,38.13,38.06,38.11,163200.0,30.4972,30.5452,30.4892,30.5292,163200.0
2013-12-16 11:25:00,38.12,38.19,38.1,38.18,201400.0,30.5372,30.5933,30.5212,30.5853,201400.0
2013-12-16 11:30:00,38.19,38.19,38.15,38.15,235600.0,30.5933,30.5933,30.5613,30.5613,235600.0
2013-12-16 11:35:00,38.15,38.18,38.1,38.11,181000.0,30.5613,30.5853,30.5212,30.5292,181000.0
2013-12-16 11:40:00,38.12,38.13,38.1,38.13,82400.0,30.5372,30.5452,30.5212,30.5452,82400.0
2013-12-16 11:45:00,38.13,38.13,38.12,38.13,110200.0,30.5452,30.5452,30.5372,30.5452,110200.0
2013-12-16 11:50:00,38.13,38.17,38.12,38.14,90200.0,30.5452,30.5773,30.5372,30.5532,90200.0
2013-12-16 11:55:00,38.14,38.15,38.12,38.13,44000.0,30.5532,30.5613,30.5372,30.5452,44000.0
2013-12-16 12:00:00,38.13,38.13,38.1,38.12,64200.0,30.5452,30.5452,30.5212,30.5372,64200.0
2013-12-16 12:05:00,38.12,38.13,38.1,38.11,65400.0,30.5372,30.5452,30.5212,30.5292,65400.0
2013-12-16 12:10:00,38.1,38.11,38.07,38.08,52800.0,30.5212,30.5292,30.4972,30.5052,52800.0
2013-12-16 12:15:00,38.08,38.1,38.07,38.09,72000.0,30.5052,30.5212,30.4972,30.5132,72000.0
2013-12-16 12:20:00,38.09,38.12,38.07,38.12,71600.0,30.5132,30.5372,30.4972,30.5372,71600.0
2013-12-16 12:25:00,38.12,38.13,38.11,38.13,77000.0,30.5372,30.5452,30.5292,30.5452,77000.0
2013-12-16 12:30:00,38.13,38.13,38.1,38.13,46400.0,30.5452,30.5452,30.5212,30.5452,46400.0
2013-12-16 12:35:00,38.13,38.16,38.12,38.15,58800.0,30.5452,30.5693,30.5372,30.5613,58800.0
2013-12-16 12:40:00,38.15,38.17,38.13,38.14,164600.0,30.5613,30.5773,30.5452,30.5532,164600.0
2013-12-16 12:45:00,38.14,38.15,38.1,38.1,92800.0,30.5532,30.5613,30.5212,30.5212,92800.0
2013-12-16 12:50:00,38.1,38.15,38.09,38.1,107800.0,30.5212,30.5613,30.5132,30.5212,107800.0
2013-12-16 12:55:00,38.1,38.12,38.08,38.12,91000.0,30.5212,30.5372,30.5052,30.5372,91000.0
2013-12-16 13:00:00,38.12,38.12,38.08,38.1,72200.0,30.5372,30.5372,30.5052,30.5212,72200.0
2013-12-16 13:05:00,38.1,38.13,38.1,38.13,106400.0,30.5212,30.5452,30.5212,30.5452,106400.0
2013-12-16 13:10:00,38.13,38.15,38.1,38.1,155600.0,30.5452,30.5613,30.5212,30.5212,155600.0
2013-12-16 13:15:00,38.1,38.12,38.1,38.12,75400.0,30.5212,30.5372,30.5212,30.5372,75400.0
2013-12-16 13:20:00,38.13,38.13,38.09,38.13,81000.0,30.5452,30.5452,30.5132,30.5452,81000.0
2013-12-16 13:25:00,38.13,38.16,38.12,38.14,54600.0,30.5452,30.5693,30.5372,30.5532,54600.0
2013-12-16 13:30:00,38.13,38.15,38.13,38.13,59600.0,30.5452,30.5613,30.5452,30.5452,59600.0
2013-12-16 13:35:00,38.13,38.13,38.1,38.13,60400.0,30.5452,30.5452,30.5212,30.5452,60400.0
2013-12-16 13:40:00,38.13,38.14,38.1,38.12,58600.0,30.5452,30.5532,30.5212,30.5372,58600.0
2013-12-16 13:45:00,38.13,38.14,38.11,38.13,52400.0,30.5452,30.5532,30.5292,30.5452,52400.0
2013-12-16 13:50:00,38.12,38.15,38.12,38.15,61600.0,30.5372,30.5613,30.5372,30.5613,61600.0
2013-12-16 13:55:00,38.16,38.17,38.15,38.15,95400.0,30.5693,30.5773,30.5613,30.5613,95400.0
2013-12-16 14:00:00,38.15,38.2,38.15,38.19,107200.0,30.5613,30.6013,30.5613,30.5933,107200.0
2013-12-16 14:05:00,38.19,38.2,38.16,38.16,91200.0,30.5933,30.6013,30.5693,30.5693,91200.0
2013-12-16 14:10:00,38.16,38.21,38.16,38.21,66200.0,30.5693,30.6093,30.5693,30.6093,66200.0
2013-12-16 14:15:00,38.21,38.22,38.19,38.2,67400.0,30.6093,30.6173,30.5933,30.6013,67400.0
2013-12-16 14:20:00,38.2,38.24,38.2,38.24,56800.0,30.6013,30.6334,30.6013,30.6334,56800.0
2013-12-16 14:25:00,38.23,38.24,38.22,38.23,116000.0,30.6253,30.6334,30.6173,30.6253,116000.0
2013-12-16 14:30:00,38.23,38.24,38.22,38.22,77800.0,30.6253,30.6334,30.6173,30.6173,77800.0
2013-12-16 14:35:00,38.22,38.23,38.2,38.22,72800.0,30.6173,30.6253,30.6013,30.6173,72800.0
2013-12-16 14:40:00,38.23,38.24,38.22,38.24,45600.0,30.6253,30.6334,30.6173,30.6334,45600.0
2013-12-16 14:45:00,38.23,38.24,38.23,38.24,84600.0,30.6253,30.6334,30.6253,30.6334,84600.0
2013-12-16 14:50:00,38.23,38.26,38.22,38.26,130400.0,30.6253,30.6494,30.6173,30.6494,130400.0
2013-12-16 14:55:00,38.26,38.31,38.25,38.31,124200.0,30.6494,30.6894,30.6414,30.6894,124200.0
2013-12-16 15:00:00,38.3,38.31,38.27,38.27,122400.0,30.6814,30.6894,30.6574,30.6574,122400.0
2013-12-16 15:05:00,38.27,38.27,38.26,38.26,72000.0,30.6574,30.6574,30.6494,30.6494,72000.0
2013-12-16 15:10:00,38.27,38.27,38.23,38.24,118600.0,30.6574,30.6574,30.6253,30.6334,118600.0
2013-12-16 15:15:00,38.24,38.24,38.21,38.22,81200.0,30.6334,30.6334,30.6093,30.6173,81200.0
2013-12-16 15:20:00,38.22,38.22,38.17,38.17,157200.0,30.6173,30.6173,30.5773,30.5773,157200.0
2013-12-16 15:25:00,38.17,38.2,38.17,38.2,56200.0,30.5773,30.6013,30.5773,30.6013,56200.0
2013-12-16 15:30:00,38.2,38.2,38.16,38.17,112200.0,30.6013,30.6013,30.5693,30.5773,112200.0
2013-12-16 15:35:00,38.17,38.21,38.17,38.2,96000.0,30.5773,30.6093,30.5773,30.6013,96000.0
2013-12-16 15:40:00,38.2,38.23,38.19,38.23,111600.0,30.6013,30.6253,30.5933,30.6253,111600.0
2013-12-16 15:45:00,38.23,38.24,38.22,38.22,188200.0,30.6253,30.6334,30.6173,30.6173,188200.0
2013-12-16 15:50:00,38.23,38.24,38.21,38.24,235600.0,30.6253,30.6334,30.6093,30.6334,235600.0
2013-12-16 15:55:00,38.24,38.24,38.22,38.23,410000.0,30.6334,30.6334,30.6173,30.6253,410000.0
2013-12-17 09:30:00,38.29,38.29,38.0,38.02,304600.0,30.6734,30.6734,30.4411,30.4571,304600.0
2013-12-17 09:35:00,38.03,38.1,38.02,38.06,114000.0,30.4651,30.5212,30.4571,30.4892,114000.0
2013-12-17 09:40:00,38.06,38.07,38.01,38.02,143800.0,30.4892,30.4972,30.4491,30.4571,143800.0
2013-12-17 09:45:00,38.02,38.06,37.99,38.05,141000.0,30.4571,30.4892,30.4331,30.4811,141000.0
2013-12-17 09:50:00,38.05,38.1,38.02,38.09,165000.0,30.4811,30.5212,30.4571,30.5132,165000.0
2013-12-17 09:55:00,38.1,38.19,38.09,38.13,117600.0,30.5212,30.5933,30.5132,30.5452,117600.0
2013-12-17 10:00:00,38.13,38.16,38.1,38.13,92400.0,30.5452,30.5693,30.5212,30.5452,92400.0
2013-12-17 10:05:00,38.13,38.15,38.1,38.11,125800.0,30.5452,30.5613,30.5212,30.5292,125800.0
2013-12-17 10:10:00,38.12,38.16,38.09,38.16,69200.0,30.5372,30.5693,30.5132,30.5693,69200.0
2013-12-17 10:15:00,38.15,38.16,38.11,38.12,43200.0,30.5613,30.5693,30.5292,30.5372,43200.0
2013-12-17 10:20:00,38.11,38.13,38.09,38.1,59200.0,30.5292,30.5452,30.5132,30.5212,59200.0
2013-12-17 10:25:00,38.12,38.13,38.09,38.13,49800.0,30.5372,30.5452,30.5132,30.5452,49800.0
2013-12-17 10:30:00,38.13,38.15,38.1,38.15,100200.0,30.5452,30.5613,30.5212,30.5613,100200.0
2013-12-17 10:35:00,38.14,38.17,38.14,38.16,62000.0,30.5532,30.5773,30.5532,30.5693,62000.0
2013-12-17 10:40:00,38.16,38.18,38.11,38.11,60200.0,30.5693,30.5853,30.5292,30.5292,60200.0
2013-12-17 10:45:00,38.12,38.12,38.04,38.04,99200.0,30.5372,30.5372,30.4731,30.4731,99200.0
2013-12-17 10:50:00,38.05,38.06,38.01,38.04,71200.0,30.4811,30.4892,30.4491,30.4731,71200.0
2013-12-17 10:55:00,38.05,38.08,38.02,38.07,82600.0,30.4811,30.5052,30.4571,30.4972,82600.0
2013-12-17 11:00:00,38.07,38.09,38.05,38.09,139600.0,30.4972,30.5132,30.4811,30.5132,139600.0
2013-12-17 11:05:00,38.09,38.11,38.05,38.06,143400.0,30.5132,30.5292,30.4811,30.4892,143400.0
2013-12-17 11:10:00,38.06,38.07,38.02,38.06,81600.0,30.4892,30.4972,30.4571,30.4892,81600.0
2013-12-17 11:15:00,38.07,38.08,38.06,38.08,41600.0,30.4972,30.5052,30.4892,30.5052,41600.0
2013-12-17 11:20:00,38.08,38.08,38.03,38.05,67400.0,30.5052,30.5052,30.4651,30.4811,67400.0
2013-12-17 11:25:00,38.05,38.06,38.01,38.03,104800.0,30.4811,30.4892,30.4491,30.4651,104800.0
2013-12-17 11:30:00,38.04,38.07,38.02,38.04,79400.0,30.4731,30.4972,30.4571,30.4731,79400.0
2013-12-17 11:35:00,38.04,38.07,38.02,38.03,91400.0,30.4731,30.4972,30.4571,30.4651,91400.0
2013-12-17 11:40:00,38.03,38.04,37.96,37.96,128000.0,30.4651,30.4731,30.409,30.409,128000.0
2013-12-17 11:45:00,37.96,38.0,37.96,37.99,115000.0,30.409,30.4411,30.409,30.4331,115000.0
2013-12-17 11:50:00,37.99,38.02,37.99,38.01,151400.0,30.4331,30.4571,30.4331,30.4491,151400.0
2013-12-17 11:55:00,38.0,38.02,37.99,38.0,48400.0,30.4411,30.4571,30.4331,30.4411,48400.0
2013-12-17 12:00:00,38.01,38.01,37.98,38.01,90200.0,30.4491,30.4491,30.4251,30.4491,90200.0
2013-12-17 12:05:00,38.01,38.04,38.01,38.01,60400.0,30.4491,30.4731,30.4491,30.4491,60400.0
2013-12-17 12:10:00,38.01,38.04,37.99,38.02,65400.0,30.4491,30.4731,30.4331,30.4571,65400.0
2013-12-17 12:15:00,38.02,38.05,38.01,38.04,49600.0,30.4571,30.4811,30.4491,30.4731,49600.0
2013-12-17 12:20:00,38.03,38.08,38.02,38.08,78800.0,30.4651,30.5052,30.4571,30.5052,78800.0
2013-12-17 12:25:00,38.07,38.08,38.02,38.04,59400.0,30.4972,30.5052,30.4571,30.4731,59400.0
2013-12-17 12:30:00,38.04,38.04,38.01,38.02,47600.0,30.4731,30.4731,30.4491,30.4571,47600.0
2013-12-17 12:35:00,38.01,38.04,37.99,38.01,44200.0,30.4491,30.4731,30.4331,30.4491,44200.0
2013-12-17 12:40:00,38.01,38.02,37.99,37.99,62200.0,30.4491,30.4571,30.4331,30.4331,62200.0
2013-12-17 12:45:00,37.99,38.02,37.99,38.0,43600.0,30.4331,30.4571,30.4331,30.4411,43600.0
2013-12-17 12:50:00,38.0,38.02,38.0,38.02,34400.0,30.4411,30.4571,30.4411,30.4571,34400.0
2013-12-17 12:55:00,38.02,38.05,38.0,38.0,43000.0,30.4571,30.4811,30.4411,30.4411,43000.0
2013-12-17 13:00:00,38.0,38.02,38.0,38.01,52000.0,30.4411,30.4571,30.4411,30.4491,52000.0
2013-12-17 13:05:00,38.02,38.02,37.99,38.0,49600.0,30.4571,30.4571,30.4331,30.4411,49600.0
2013-12-17 13:10:00,38.0,38.04,37.99,38.04,89200.0,30.4411,30.4731,30.4331,30.4731,89200.0
2013-12-17 13:15:00,38.03,38.05,38.02,38.03,63400.0,30.4651,30.4811,30.4571,30.4651,63400.0
2013-12-17 13:20:00,38.03,38.06,38.02,38.03,82800.0,30.4651,30.4892,30.4571,30.4651,82800.0
2013-12-17 13:25:00,38.04,38.04,38.02,38.04,33800.0,30.4731,30.4731,30.4571,30.4731,33800.0
2013-12-17 13:30:00,38.04,38.07,38.04,38.07,29800.0,30.4731,30.4972,30.4731,30.4972,29800.0
2013-12-17 13:35:00,38.07,38.08,38.05,38.06,37200.0,30.4972,30.5052,30.4811,30.4892,37200.0
2013-12-17 13:40:00,38.05,38.06,38.04,38.05,47800.0,30.4811,30.4892,30.4731,30.4811,47800.0
2013-12-17 13:45:00,38.05,38.06,37.99,37.99,101200.0,30.4811,30.4892,30.4331,30.4331,101200.0
2013-12-17 13:50:00,37.99,38.0,37.98,37.99,73000.0,30.4331,30.4411,30.4251,30.4331,73000.0
2013-12-17 13:55:00,37.99,38.0,37.98,37.99,66800.0,30.4331,30.4411,30.4251,30.4331,66800.0
2013-12-17 14:00:00,37.99,38.02,37.98,37.99,115000.0,30.4331,30.4571,30.4251,30.4331,115000.0
2013-12-17 14:05:00,37.99,38.05,37.99,38.05,111400.0,30.4331,30.4811,30.4331,30.4811,111400.0
2013-12-17 14:10:00,38.04,38.1,38.04,38.08,203600.0,30.4731,30.5212,30.4731,30.5052,203600.0
2013-12-17 14:15:00,38.08,38.12,38.07,38.1,76200.0,30.5052,30.5372,30.4972,30.5212,76200.0
2013-12-17 14:20:00,38.1,38.11,38.07,38.07,67200.0,30.5212,30.5292,30.4972,30.4972,67200.0
2013-12-17 14:25:00,38.07,38.1,38.07,38.09,43600.0,30.4972,30.5212,30.4972,30.5132,43600.0
2013-12-17 14:30:00,38.1,38.1,38.06,38.06,82800.0,30.5212,30.5212,30.4892,30.4892,82800.0
2013-12-17 14:35:00,38.06,38.07,38.02,38.02,61200.0,30.4892,30.4972,30.4571,30.4571,61200.0
2013-12-17 14:40:00,38.02,38.08,38.02,38.07,46000.0,30.4571,30.5052,30.4571,30.4972,46000.0
2013-12-17 14:45:00,38.08,38.1,38.08,38.09,53600.0,30.5052,30.5212,30.5052,30.5132,53600.0
2013-12-17 14:50:00,38.08,38.09,38.06,38.06,36800.0,30.5052,30.5132,30.4892,30.4892,36800.0
2013-12-17 14:55:00,38.06,38.06,38.04,38.05,46200.0,30.4892,30.4892,30.4731,30.4811,46200.0
2013-12-17 15:00:00,38.05,38.08,38.05,38.05,72000.0,30.4811,30.5052,30.4811,30.4811,72000.0
2013-12-17 15:05:00,38.05,38.06,38.02,38.06,71800.0,30.4811,30.4892,30.4571,30.4892,71800.0
2013-12-17 15:10:00,38.05,38.06,38.03,38.03,67200.0,30.4811,30.4892,30.4651,30.4651,67200.0
2013-12-17 15:15:00,38.03,38.06,38.03,38.05,73000.0,30.4651,30.4892,30.4651,30.4811,73000.0
2013-12-17 15:20:00,38.06,38.08,38.05,38.06,69600.0,30.4892,30.5052,30.4811,30.4892,69600.0
2013-12-17 15:25:00,38.06,38.06,38.01,38.01,119400.0,30.4892,30.4892,30.4491,30.4491,119400.0
2013-12-17 15:30:00,38.01,38.02,37.98,37.99,144600.0,30.4491,30.4571,30.4251,30.4331,144600.0
2013-12-17 15:35:00,37.99,38.03,37.98,38.03,102200.0,30.4331,30.4651,30.4251,30.4651,102200.0
2013-12-17 15:40:00,38.03,38.03,38.0,38.0,104200.0,30.4651,30.4651,30.4411,30.4411,104200.0
2013-12-17 15:45:00,38.01,38.06,37.99,38.05,236200.0,30.4491,30.4892,30.4331,30.4811,236200.0
2013-12-17 15:50:00,38.05,38.05,38.01,38.05,252000.0,30.4811,30.4811,30.4491,30.4811,252000.0
2013-12-17 15:55:00,38.05,38.07,38.02,38.04,309400.0,30.4811,30.4972,30.4571,30.4731,309400.0
2013-12-18 09:30:00,38.18,38.21,38.05,38.1,323200.0,30.5853,30.6093,30.4811,30.5212,323200.0
2013-12-18 09:35:00,38.08,38.15,38.08,38.13,97600.0,30.5052,30.5613,30.5052,30.5452,97600.0
2013-12-18 09:40:00,38.13,38.22,38.13,38.2,133800.0,30.5452,30.6173,30.5452,30.6013,133800.0
2013-12-18 09:45:00,38.2,38.22,38.18,38.21,101400.0,30.6013,30.6173,30.5853,30.6093,101400.0
2013-12-18 09:50:00,38.21,38.24,38.18,38.18,132800.0,30.6093,30.6334,30.5853,30.5853,132800.0
2013-12-18 09:55:00,38.18,38.19,38.15,38.18,119600.0,30.5853,30.5933,30.5613,30.5853,119600.0
2013-12-18 10:00:00,38.18,38.23,38.17,38.22,139000.0,30.5853,30.6253,30.5773,30.6173,139000.0
2013-12-18 10:05:00,38.23,38.24,38.2,38.23,92000.0,30.6253,30.6334,30.6013,30.6253,92000.0
2013-12-18 10:10:00,38.22,38.24,38.2,38.23,109400.0,30.6173,30.6334,30.6013,30.6253,109400.0
2013-12-18 10:15:00,38.23,38.23,38.19,38.19,72000.0,30.6253,30.6253,30.5933,30.5933,72000.0
2013-12-18 10:20:00,38.2,38.24,38.2,38.24,88600.0,30.6013,30.6334,30.6013,30.6334,88600.0
2013-12-18 10:25:00,38.24,38.24,38.21,38.24,68200.0,30.6334,30.6334,30.6093,30.6334,68200.0
2013-12-18 10:30:00,38.24,38.27,38.24,38.25,238800.0,30.6334,30.6574,30.6334,30.6414,238800.0
2013-12-18 10:35:00,38.25,38.26,38.23,38.23,79800.0,30.6414,30.6494,30.6253,30.6253,79800.0
2013-12-18 10:40:00,38.23,38.26,38.23,38.24,128800.0,30.6253,30.6494,30.6253,30.6334,128800.0
2013-12-18 10:45:00,38.24,38.26,38.23,38.24,75600.0,30.6334,30.6494,30.6253,30.6334,75600.0
2013-12-18 10:50:00,38.24,38.25,38.21,38.24,93800.0,30.6334,30.6414,30.6093,30.6334,93800.0
2013-12-18 10:55:00,38.24,38.29,38.24,38.29,61400.0,30.6334,30.6734,30.6334,30.6734,61400.0
2013-12-18 11:00:00,38.29,38.33,38.29,38.33,60000.0,30.6734,30.7054,30.6734,30.7054,60000.0
2013-12-18 11:05:00,38.33,38.35,38.32,38.34,77200.0,30.7054,30.7215,30.6974,30.7135,77200.0
2013-12-18 11:10:00,38.34,38.34,38.3,38.33,117200.0,30.7135,30.7135,30.6814,30.7054,117200.0
2013-12-18 11:15:00,38.33,38.37,38.33,38.36,115400.0,30.7054,30.7375,30.7054,30.7295,115400.0
2013-12-18 11:20:00,38.35,38.36,38.33,38.33,86600.0,30.7215,30.7295,30.7054,30.7054,86600.0
2013-12-18 11:25:00,38.33,38.35,38.33,38.34,77600.0,30.7054,30.7215,30.7054,30.7135,77600.0
2013-12-18 11:30:00,38.34,38.35,38.33,38.33,102800.0,30.7135,30.7215,30.7054,30.7054,102800.0
2013-12-18 11:35:00,38.33,38.34,38.31,38.32,120400.0,30.7054,30.7135,30.6894,30.6974,120400.0
2013-12-18 11:40:00,38.32,38.32,38.26,38.29,109800.0,30.6974,30.6974,30.6494,30.6734,109800.0
2013-12-18 11:45:00,38.29,38.3,38.26,38.26,91000.0,30.6734,30.6814,30.6494,30.6494,91000.0
2013-12-18 11:50:00,38.26,38.29,38.24,38.27,63600.0,30.6494,30.6734,30.6334,30.6574,63600.0
2013-12-18 11:55:00,38.27,38.29,38.27,38.27,62200.0,30.6574,30.6734,30.6574,30.6574,62200.0
2013-12-18 12:00:00,38.27,38.31,38.27,38.31,79800.0,30.6574,30.6894,30.6574,30.6894,79800.0
2013-12-18 12:05:00,38.31,38.33,38.29,38.33,51000.0,30.6894,30.7054,30.6734,30.7054,51000.0
2013-12-18 12:10:00,38.33,38.35,38.32,38.35,110800.0,30.7054,30.7215,30.6974,30.7215,110800.0
2013-12-18 12:15:00,38.35,38.35,38.33,38.33,68000.0,30.7215,30.7215,30.7054,30.7054,68000.0
2013-12-18 12:20:00,38.33,38.37,38.32,38.37,105000.0,30.7054,30.7375,30.6974,30.7375,105000.0
2013-12-18 12:25:00,38.37,38.42,38.37,38.41,167600.0,30.7375,30.7775,30.7375,30.7695,167600.0
2013-12-18 12:30:00,38.42,38.44,38.39,38.41,118400.0,30.7775,30.7936,30.7535,30.7695,118400.0
2013-12-18 12:35:00,38.41,38.41,38.35,38.35,94400.0,30.7695,30.7695,30.7215,30.7215,94400.0
2013-12-18 12:40:00,38.34,38.34,38.31,38.33,77600.0,30.7135,30.7135,30.6894,30.7054,77600.0
2013-12-18 12:45:00,38.32,38.35,38.3,38.33,84000.0,30.6974,30.7215,30.6814,30.7054,84000.0
2013-12-18 12:50:00,38.32,38.33,38.29,38.3,70400.0,30.6974,30.7054,30.6734,30.6814,70400.0
2013-12-18 12:55:00,38.3,38.3,38.24,38.27,85400.0,30.6814,30.6814,30.6334,30.6574,85400.0
2013-12-18 13:00:00,38.28,38.29,38.24,38.29,164800.0,30.6654,30.6734,30.6334,30.6734,164800.0
2013-12-18 13:05:00,38.28,38.29,38.27,38.29,87200.0,30.6654,30.6734,30.6574,30.6734,87200.0
2013-12-18 13:10:00,38.29,38.3,38.16,38.18,130400.0,30.6734,30.6814,30.5693,30.5853,130400.0
2013-12-18 13:15:00,38.18,38.18,38.16,38.18,97800.0,30.5853,30.5853,30.5693,30.5853,97800.0
2013-12-18 13:20:00,38.18,38.21,38.16,38.21,73000.0,30.5853,30.6093,30.5693,30.6093,73000.0
2013-12-18 13:25:00,38.21,38.22,38.19,38.2,53000.0,30.6093,30.6173,30.5933,30.6013,53000.0
2013-12-18 13:30:00,38.2,38.21,38.18,38.18,83200.0,30.6013,30.6093,30.5853,30.5853,83200.0
2013-12-18 13:35:00,38.18,38.21,38.15,38.21,74200.0,30.5853,30.6093,30.5613,30.6093,74200.0
2013-12-18 13:40:00,38.21,38.21,38.18,38.2,74000.0,30.6093,30.6093,30.5853,30.6013,74000.0
2013-12-18 13:45:00,38.21,38.23,38.21,38.21,63400.0,30.6093,30.6253,30.6093,30.6093,63400.0
2013-12-18 13:50:00,38.21,38.21,38.18,38.2,66600.0,30.6093,30.6093,30.5853,30.6013,66600.0
2013-12-18 13:55:00,38.2,38.46,38.2,38.35,166800.0,30.6013,30.8096,30.6013,30.7215,166800.0
2013-12-18 14:00:00,38.35,38.52,38.09,38.38,481600.0,30.7215,30.8577,30.5132,30.7455,481600.0
2013-12-18 14:05:00,38.39,38.63,38.38,38.56,239400.0,30.7535,30.9458,30.7455,30.8897,239400.0
2013-12-18 14:10:00,38.55,38.58,38.41,38.41,158600.0,30.8817,30.9057,30.7695,30.7695,158600.0
2013-12-18 14:15:00,38.41,38.47,38.38,38.46,120600.0,30.7695,30.8176,30.7455,30.8096,120600.0
2013-12-18 14:20:00,38.47,38.56,38.43,38.55,107400.0,30.8176,30.8897,30.7856,30.8817,107400.0
2013-12-18 14:25:00,38.55,38.57,38.43,38.46,209400.0,30.8817,30.8977,30.7856,30.8096,209400.0
2013-12-18 14:30:00,38.46,38.48,38.43,38.46,106000.0,30.8096,30.8256,30.7856,30.8096,106000.0
2013-12-18 14:35:00,38.46,38.59,38.46,38.59,178800.0,30.8096,30.9137,30.8096,30.9137,178800.0
2013-12-18 14:40:00,38.59,38.59,38.51,38.56,150400.0,30.9137,30.9137,30.8496,30.8897,150400.0
2013-12-18 14:45:00,38.56,38.59,38.5,38.5,118600.0,30.8897,30.9137,30.8416,30.8416,118600.0
2013-12-18 14:50:00,38.5,38.53,38.5,38.52,110600.0,30.8416,30.8657,30.8416,30.8577,110600.0
2013-12-18 14:55:00,38.52,38.56,38.51,38.55,129600.0,30.8577,30.8897,30.8496,30.8817,129600.0
2013-12-18 15:00:00,38.54,38.55,38.48,38.5,96200.0,30.8737,30.8817,30.8256,30.8416,96200.0
2013-12-18 15:05:00,38.5,38.55,38.49,38.52,68800.0,30.8416,30.8817,30.8336,30.8577,68800.0
2013-12-18 15:10:00,38.52,38.62,38.52,38.62,194400.0,30.8577,30.9378,30.8577,30.9378,194400.0
2013-12-18 15:15:00,38.62,38.65,38.6,38.65,178800.0,30.9378,30.9618,30.9217,30.9618,178800.0
2013-12-18 15:20:00,38.65,38.67,38.63,38.66,151400.0,30.9618,30.9778,30.9458,30.9698,151400.0
2013-12-18 15:25:00,38.66,38.66,38.56,38.6,125200.0,30.9698,30.9698,30.8897,30.9217,125200.0
2013-12-18 15:30:00,38.6,38.64,38.6,38.61,140000.0,30.9217,30.9538,30.9217,30.9298,140000.0
2013-12-18 15:35:00,38.6,38.74,38.6,38.74,268200.0,30.9217,31.0339,30.9217,31.0339,268200.0
2013-12-18 15:40:00,38.73,38.78,38.71,38.74,304800.0,31.0259,31.0659,31.0099,31.0339,304800.0
2013-12-18 15:45:00,38.74,38.77,38.74,38.74,435600.0,31.0339,31.0579,31.0339,31.0339,435600.0
2013-12-18 15:50:00,38.74,38.77,38.72,38.74,386400.0,31.0339,31.0579,31.0179,31.0339,386400.0
2013-12-18 15:55:00,38.74,38.85,38.74,38.84,694000.0,31.0339,31.122,31.0339,31.114,694000.0
2013-12-19 09:30:00,39.13,39.25,39.02,39.13,531000.0,31.3463,31.4424,31.2582,31.3463,531000.0
2013-12-19 09:35:00,39.15,39.18,39.02,39.03,205400.0,31.3623,31.3864,31.2582,31.2662,205400.0
2013-12-19 09:40:00,39.02,39.15,39.01,39.15,226200.0,31.2582,31.3623,31.2502,31.3623,226200.0
2013-12-19 09:45:00,39.15,39.2,39.12,39.13,226400.0,31.3623,31.4024,31.3383,31.3463,226400.0
2013-12-19 09:50:00,39.13,39.13,38.99,39.01,232000.0,31.3463,31.3463,31.2342,31.2502,232000.0
2013-12-19 09:55:00,39.01,39.06,38.88,38.91,254800.0,31.2502,31.2902,31.146,31.1701,254800.0
2013-12-19 10:00:00,38.88,38.93,38.81,38.93,208800.0,31.146,31.1861,31.09,31.1861,208800.0
2013-12-19 10:05:00,38.93,38.98,38.92,38.96,157800.0,31.1861,31.2262,31.1781,31.2101,157800.0
2013-12-19 10:10:00,38.96,38.96,38.77,38.8,199400.0,31.2101,31.2101,31.0579,31.082,199400.0
2013-12-19 10:15:00,38.79,38.93,38.78,38.93,271400.0,31.0739,31.1861,31.0659,31.1861,271400.0
2013-12-19 10:20:00,38.93,38.94,38.87,38.88,184800.0,31.1861,31.1941,31.138,31.146,184800.0
2013-12-19 10:25:00,38.88,38.88,38.81,38.85,175400.0,31.146,31.146,31.09,31.122,175400.0
2013-12-19 10:30:00,38.83,38.88,38.82,38.88,175800.0,31.106,31.146,31.098,31.146,175800.0
2013-12-19 10:35:00,38.88,38.91,38.83,38.85,152400.0,31.146,31.1701,31.106,31.122,152400.0
2013-12-19 10:40:00,38.85,38.96,38.84,38.96,127200.0,31.122,31.2101,31.114,31.2101,127200.0
2013-12-19 10:45:00,38.96,38.96,38.88,38.88,103000.0,31.2101,31.2101,31.146,31.146,103000.0
2013-12-19 10:50:00,38.9,38.9,38.82,38.82,82600.0,31.1621,31.1621,31.098,31.098,82600.0
2013-12-19 10:55:00,38.82,38.85,38.81,38.85,94200.0,31.098,31.122,31.09,31.122,94200.0
2013-12-19 11:00:00,38.85,38.87,38.82,38.87,75400.0,31.122,31.138,31.098,31.138,75400.0
2013-12-19 11:05:00,38.87,38.87,38.79,38.79,96400.0,31.138,31.138,31.0739,31.0739,96400.0
2013-12-19 11:10:00,38.79,38.79,38.74,38.74,144600.0,31.0739,31.0739,31.0339,31.0339,144600.0
2013-12-19 11:15:00,38.74,38.75,38.74,38.74,71200.0,31.0339,31.0419,31.0339,31.0339,71200.0
2013-12-19 11:20:00,38.74,38.76,38.74,38.74,66800.0,31.0339,31.0499,31.0339,31.0339,66800.0
2013-12-19 11:25:00,38.74,38.74,38.66,38.69,143000.0,31.0339,31.0339,30.9698,30.9938,143000.0
2013-12-19 11:30:00,38.69,38.76,38.67,38.76,122800.0,30.9938,31.0499,30.9778,31.0499,122800.0
2013-12-19 11:35:00,38.76,38.77,38.74,38.74,298200.0,31.0499,31.0579,31.0339,31.0339,298200.0
2013-12-19 11:40:00,38.74,38.75,38.68,38.69,76800.0,31.0339,31.0419,30.9858,30.9938,76800.0
2013-12-19 11:45:00,38.68,38.72,38.68,38.71,75400.0,30.9858,31.0179,30.9858,31.0099,75400.0
2013-12-19 11:50:00,38.72,38.73,38.68,38.68,119200.0,31.0179,31.0259,30.9858,30.9858,119200.0
2013-12-19 11:55:00,38.69,38.72,38.68,38.69,70600.0,30.9938,31.0179,30.9858,30.9938,70600.0
2013-12-19 12:00:00,38.7,38.72,38.69,38.71,77800.0,31.0018,31.0179,30.9938,31.0099,77800.0
2013-12-19 12:05:00,38.71,38.73,38.67,38.67,89200.0,31.0099,31.0259,30.9778,30.9778,89200.0
2013-12-19 12:10:00,38.67,38.67,38.63,38.63,126600.0,30.9778,30.9778,30.9458,30.9458,126600.0
2013-12-19 12:15:00,38.63,38.63,38.6,38.63,143400.0,30.9458,30.9458,30.9217,30.9458,143400.0
2013-12-19 12:20:00,38.63,38.65,38.62,38.64,80000.0,30.9458,30.9618,30.9378,30.9538,80000.0
2013-12-19 12:25:00,38.63,38.64,38.61,38.62,55200.0,30.9458,30.9538,30.9298,30.9378,55200.0
2013-12-19 12:30:00,38.62,38.63,38.6,38.63,74400.0,30.9378,30.9458,30.9217,30.9458,74400.0
2013-12-19 12:35:00,38.63,38.64,38.6,38.61,82200.0,30.9458,30.9538,30.9217,30.9298,82200.0
2013-12-19 12:40:00,38.62,38.63,38.6,38.6,49800.0,30.9378,30.9458,30.9217,30.9217,49800.0
2013-12-19 12:45:00,38.62,38.62,38.6,38.61,60800.0,30.9378,30.9378,30.9217,30.9298,60800.0
2013-12-19 12:50:00,38.61,38.61,38.56,38.57,92600.0,30.9298,30.9298,30.8897,30.8977,92600.0
2013-12-19 12:55:00,38.57,38.63,38.57,38.6,102200.0,30.8977,30.9458,30.8977,30.9217,102200.0
2013-12-19 13:00:00,38.61,38.63,38.58,38.59,84400.0,30.9298,30.9458,30.9057,30.9137,84400.0
2013-12-19 13:05:00,38.58,38.63,38.58,38.63,88200.0,30.9057,30.9458,30.9057,30.9458,88200.0
2013-12-19 13:10:00,38.63,38.64,38.61,38.62,42400.0,30.9458,30.9538,30.9298,30.9378,42400.0
2013-12-19 13:15:00,38.62,38.66,38.62,38.64,75000.0,30.9378,30.9698,30.9378,30.9538,75000.0
2013-12-19 13:20:00,38.65,38.65,38.63,38.65,143000.0,30.9618,30.9618,30.9458,30.9618,143000.0
2013-12-19 13:25:00,38.65,38.66,38.63,38.65,64000.0,30.9618,30.9698,30.9458,30.9618,64000.0
2013-12-19 13:30:00,38.66,38.67,38.65,38.67,63400.0,30.9698,30.9778,30.9618,30.9778,63400.0
2013-12-19 13:35:00,38.67,38.71,38.67,38.67,96000.0,30.9778,31.0099,30.9778,30.9778,96000.0
2013-12-19 13:40:00,38.67,38.69,38.67,38.68,73600.0,30.9778,30.9938,30.9778,30.9858,73600.0
2013-12-19 13:45:00,38.68,38.68,38.63,38.64,107200.0,30.9858,30.9858,30.9458,30.9538,107200.0
2013-12-19 13:50:00,38.65,38.68,38.64,38.65,68000.0,30.9618,30.9858,30.9538,30.9618,68000.0
2013-12-19 13:55:00,38.65,38.68,38.65,38.66,62200.0,30.9618,30.9858,30.9618,30.9698,62200.0
2013-12-19 14:00:00,38.66,38.69,38.65,38.69,88000.0,30.9698,30.9938,30.9618,30.9938,88000.0
2013-12-19 14:05:00,38.69,38.71,38.68,38.71,75600.0,30.9938,31.0099,30.9858,31.0099,75600.0
2013-12-19 14:10:00,38.71,38.73,38.66,38.66,180600.0,31.0099,31.0259,30.9698,30.9698,180600.0
2013-12-19 14:15:00,38.66,38.67,38.63,38.64,58400.0,30.9698,30.9778,30.9458,30.9538,58400.0
2013-12-19 14:20:00,38.63,38.65,38.58,38.58,143600.0,30.9458,30.9618,30.9057,30.9057,143600.0
2013-12-19 14:25:00,38.58,38.6,38.57,38.6,81600.0,30.9057,30.9217,30.8977,30.9217,81600.0
2013-12-19 14:30:00,38.6,38.63,38.59,38.62,91800.0,30.9217,30.9458,30.9137,30.9378,91800.0
2013-12-19 14:35:00,38.62,38.65,38.62,38.63,82200.0,30.9378,30.9618,30.9378,30.9458,82200.0
2013-12-19 14:40:00,38.63,38.65,38.6,38.61,111800.0,30.9458,30.9618,30.9217,30.9298,111800.0
2013-12-19 14:45:00,38.61,38.62,38.58,38.58,71200.0,30.9298,30.9378,30.9057,30.9057,71200.0
2013-12-19 14:50:00,38.57,38.61,38.56,38.6,142800.0,30.8977,30.9298,30.8897,30.9217,142800.0
2013-12-19 14:55:00,38.61,38.63,38.59,38.62,107600.0,30.9298,30.9458,30.9137,30.9378,107600.0
2013-12-19 15:00:00,38.62,38.67,38.61,38.65,96600.0,30.9378,30.9778,30.9298,30.9618,96600.0
2013-12-19 15:05:00,38.64,38.65,38.58,38.58,111400.0,30.9538,30.9618,30.9057,30.9057,111400.0
2013-12-19 15:10:00,38.58,38.59,38.58,38.58,97800.0,30.9057,30.9137,30.9057,30.9057,97800.0
2013-12-19 15:15:00,38.58,38.6,38.58,38.59,124800.0,30.9057,30.9217,30.9057,30.9137,124800.0
2013-12-19 15:20:00,38.59,38.59,38.56,38.57,105800.0,30.9137,30.9137,30.8897,30.8977,105800.0
2013-12-19 15:25:00,38.57,38.57,38.52,38.53,151800.0,30.8977,30.8977,30.8577,30.8657,151800.0
2013-12-19 15:30:00,38.53,38.55,38.51,38.53,155400.0,30.8657,30.8817,30.8496,30.8657,155400.0
2013-12-19 15:35:00,38.54,38.6,38.53,38.6,161600.0,30.8737,30.9217,30.8657,30.9217,161600.0
2013-12-19 15:40:00,38.6,38.62,38.57,38.57,180800.0,30.9217,30.9378,30.8977,30.8977,180800.0
2013-12-19 15:45:00,38.58,38.58,38.54,38.54,192000.0,30.9057,30.9057,30.8737,30.8737,192000.0
2013-12-19 15:50:00,38.55,38.56,38.54,38.56,224600.0,30.8817,30.8897,30.8737,30.8897,224600.0
2013-12-19 15:55:00,38.56,38.59,38.55,38.58,846600.0,30.8897,30.9137,30.8817,30.9057,846600.0
2013-12-20 09:30:00,38.77,38.82,38.62,38.71,2470200.0,31.0579,31.098,30.9378,31.0099,2470200.0
2013-12-20 09:35:00,38.67,38.76,38.67,38.73,97200.0,30.9778,31.0499,30.9778,31.0259,97200.0
2013-12-20 09:40:00,38.73,38.84,38.71,38.81,141200.0,31.0259,31.114,31.0099,31.09,141200.0
2013-12-20 09:45:00,38.81,38.87,38.8,38.85,83800.0,31.09,31.138,31.082,31.122,83800.0
2013-12-20 09:50:00,38.87,38.96,38.85,38.95,205000.0,31.138,31.2101,31.122,31.2021,205000.0
2013-12-20 09:55:00,38.93,38.96,38.88,38.95,145800.0,31.1861,31.2101,31.146,31.2021,145800.0
2013-12-20 10:00:00,38.95,38.95,38.88,38.91,171800.0,31.2021,31.2021,31.146,31.1701,171800.0
2013-12-20 10:05:00,38.92,38.97,38.9,38.91,166200.0,31.1781,31.2181,31.1621,31.1701,166200.0
2013-12-20 10:10:00,38.91,38.91,38.82,38.85,225800.0,31.1701,31.1701,31.098,31.122,225800.0
2013-12-20 10:15:00,38.85,38.92,38.83,38.92,74400.0,31.122,31.1781,31.106,31.1781,74400.0
2013-12-20 10:20:00,38.92,38.93,38.8,38.82,165600.0,31.1781,31.1861,31.082,31.098,165600.0
2013-12-20 10:25:00,38.82,38.84,38.81,38.81,101600.0,31.098,31.114,31.09,31.09,101600.0
2013-12-20 10:30:00,38.83,38.83,38.72,38.74,450600.0,31.106,31.106,31.0179,31.0339,450600.0
2013-12-20 10:35:00,38.74,38.82,38.73,38.78,155800.0,31.0339,31.098,31.0259,31.0659,155800.0
2013-12-20 10:40:00,38.79,38.81,38.72,38.73,89200.0,31.0739,31.09,31.0179,31.0259,89200.0
2013-12-20 10:45:00,38.74,38.83,38.74,38.83,66800.0,31.0339,31.106,31.0339,31.106,66800.0
2013-12-20 10:50:00,38.83,38.84,38.81,38.82,57200.0,31.106,31.114,31.09,31.098,57200.0
2013-12-20 10:55:00,38.82,38.83,38.81,38.81,77800.0,31.098,31.106,31.09,31.09,77800.0
2013-12-20 11:00:00,38.8,38.81,38.76,38.8,55000.0,31.082,31.09,31.0499,31.082,55000.0
2013-12-20 11:05:00,38.8,38.82,38.8,38.81,70200.0,31.082,31.098,31.082,31.09,70200.0
2013-12-20 11:10:00,38.81,38.87,38.8,38.85,80200.0,31.09,31.138,31.082,31.122,80200.0
2013-12-20 11:15:00,38.85,38.85,38.84,38.85,59800.0,31.122,31.122,31.114,31.122,59800.0
2013-12-20 11:20:00,38.85,38.86,38.84,38.85,81800.0,31.122,31.13,31.114,31.122,81800.0
2013-12-20 11:25:00,38.85,38.86,38.83,38.83,144800.0,31.122,31.13,31.106,31.106,144800.0
2013-12-20 11:30:00,38.84,38.85,38.84,38.84,64200.0,31.114,31.122,31.114,31.114,64200.0
2013-12-20 11:35:00,38.85,38.85,38.84,38.85,89000.0,31.122,31.122,31.114,31.122,89000.0
2013-12-20 11:40:00,38.85,38.88,38.85,38.87,93400.0,31.122,31.146,31.122,31.138,93400.0
2013-12-20 11:45:00,38.87,38.87,38.85,38.86,72000.0,31.138,31.138,31.122,31.13,72000.0
2013-12-20 11:50:00,38.86,38.88,38.85,38.87,73400.0,31.13,31.146,31.122,31.138,73400.0
2013-12-20 11:55:00,38.87,38.87,38.84,38.86,90400.0,31.138,31.138,31.114,31.13,90400.0
2013-12-20 12:00:00,38.86,38.88,38.83,38.87,68800.0,31.13,31.146,31.106,31.138,68800.0
2013-12-20 12:05:00,38.87,38.88,38.84,38.84,54600.0,31.138,31.146,31.114,31.114,54600.0
2013-12-20 12:10:00,38.84,38.84,38.81,38.83,56000.0,31.114,31.114,31.09,31.106,56000.0
2013-12-20 12:15:00,38.83,38.87,38.83,38.85,73200.0,31.106,31.138,31.106,31.122,73200.0
2013-12-20 12:20:00,38.85,38.85,38.82,38.83,51000.0,31.122,31.122,31.098,31.106,51000.0
2013-12-20 12:25:00,38.83,38.86,38.83,38.86,147600.0,31.106,31.13,31.106,31.13,147600.0
2013-12-20 12:30:00,38.86,38.88,38.85,38.88,63400.0,31.13,31.146,31.122,31.146,63400.0
2013-12-20 12:35:00,38.88,38.91,38.87,38.9,70200.0,31.146,31.1701,31.138,31.1621,70200.0
2013-12-20 12:40:00,38.91,38.94,38.9,38.94,58000.0,31.1701,31.1941,31.1621,31.1941,58000.0
2013-12-20 12:45:00,38.93,38.94,38.9,38.94,44800.0,31.1861,31.1941,31.1621,31.1941,44800.0
2013-12-20 12:50:00,38.94,38.95,38.94,38.94,79000.0,31.1941,31.2021,31.1941,31.1941,79000.0
2013-12-20 12:55:00,38.95,38.96,38.93,38.93,74200.0,31.2021,31.2101,31.1861,31.1861,74200.0
2013-12-20 13:00:00,38.93,38.94,38.91,38.92,67600.0,31.1861,31.1941,31.1701,31.1781,67600.0
2013-12-20 13:05:00,38.92,38.94,38.92,38.92,65000.0,31.1781,31.1941,31.1781,31.1781,65000.0
2013-12-20 13:10:00,38.92,38.94,38.92,38.92,69400.0,31.1781,31.1941,31.1781,31.1781,69400.0
2013-12-20 13:15:00,38.92,38.92,38.89,38.9,83200.0,31.1781,31.1781,31.1541,31.1621,83200.0
2013-12-20 13:20:00,38.89,38.93,38.88,38.92,52200.0,31.1541,31.1861,31.146,31.1781,52200.0
2013-12-20 13:25:00,38.92,38.93,38.91,38.91,35400.0,31.1781,31.1861,31.1701,31.1701,35400.0
2013-12-20 13:30:00,38.91,38.91,38.88,38.9,51400.0,31.1701,31.1701,31.146,31.1621,51400.0
2013-12-20 13:35:00,38.91,38.93,38.9,38.93,44400.0,31.1701,31.1861,31.1621,31.1861,44400.0
2013-12-20 13:40:00,38.92,38.94,38.92,38.94,40000.0,31.1781,31.1941,31.1781,31.1941,40000.0
2013-12-20 13:45:00,38.94,38.96,38.93,38.95,82800.0,31.1941,31.2101,31.1861,31.2021,82800.0
2013-12-20 13:50:00,38.94,38.96,38.94,38.95,36200.0,31.1941,31.2101,31.1941,31.2021,36200.0
2013-12-20 13:55:00,38.95,38.95,38.94,38.94,87600.0,31.2021,31.2021,31.1941,31.1941,87600.0
2013-12-20 14:00:00,38.95,38.95,38.93,38.95,68000.0,31.2021,31.2021,31.1861,31.2021,68000.0
2013-12-20 14:05:00,38.95,38.95,38.91,38.92,90000.0,31.2021,31.2021,31.1701,31.1781,90000.0
2013-12-20 14:10:00,38.92,38.92,38.88,38.91,73000.0,31.1781,31.1781,31.146,31.1701,73000.0
2013-12-20 14:15:00,38.91,38.93,38.9,38.91,100200.0,31.1701,31.1861,31.1621,31.1701,100200.0
2013-12-20 14:20:00,38.92,38.94,38.91,38.94,34200.0,31.1781,31.1941,31.1701,31.1941,34200.0
2013-12-20 14:25:00,38.94,38.95,38.93,38.94,48600.0,31.1941,31.2021,31.1861,31.1941,48600.0
2013-12-20 14:30:00,38.95,38.95,38.92,38.93,105800.0,31.2021,31.2021,31.1781,31.1861,105800.0
2013-12-20 14:35:00,38.93,38.94,38.91,38.94,107200.0,31.1861,31.1941,31.1701,31.1941,107200.0
2013-12-20 14:40:00,38.94,38.96,38.93,38.96,69200.0,31.1941,31.2101,31.1861,31.2101,69200.0
2013-12-20 14:45:00,38.96,38.97,38.94,38.97,75600.0,31.2101,31.2181,31.1941,31.2181,75600.0
2013-12-20 14:50:00,38.97,38.98,38.96,38.96,56000.0,31.2181,31.2262,31.2101,31.2101,56000.0
2013-12-20 14:55:00,38.96,38.98,38.96,38.97,44800.0,31.2101,31.2262,31.2101,31.2181,44800.0
2013-12-20 15:00:00,38.97,38.97,38.96,38.97,50800.0,31.2181,31.2181,31.2101,31.2181,50800.0
2013-12-20 15:05:00,38.97,38.98,38.96,38.98,69400.0,31.2181,31.2262,31.2101,31.2262,69400.0
2013-12-20 15:10:00,38.98,38.99,38.97,38.99,71800.0,31.2262,31.2342,31.2181,31.2342,71800.0
2013-12-20 15:15:00,38.99,38.99,38.95,38.95,95800.0,31.2342,31.2342,31.2021,31.2021,95800.0
2013-12-20 15:20:00,38.95,38.96,38.94,38.95,92200.0,31.2021,31.2101,31.1941,31.2021,92200.0
2013-12-20 15:25:00,38.95,38.96,38.92,38.94,140200.0,31.2021,31.2101,31.1781,31.1941,140200.0
2013-12-20 15:30:00,38.93,38.95,38.91,38.91,139200.0,31.1861,31.2021,31.1701,31.1701,139200.0
2013-12-20 15:35:00,38.91,38.91,38.88,38.9,209200.0,31.1701,31.1701,31.146,31.1621,209200.0
2013-12-20 15:40:00,38.9,38.91,38.85,38.86,135800.0,31.1621,31.1701,31.122,31.13,135800.0
2013-12-20 15:45:00,38.85,38.89,38.85,38.86,268800.0,31.122,31.1541,31.122,31.13,268800.0
2013-12-20 15:50:00,38.86,38.88,38.85,38.85,298400.0,31.13,31.146,31.122,31.122,298400.0
2013-12-20 15:55:00,38.85,38.87,38.81,38.84,890800.0,31.122,31.138,31.09,31.114,890800.0
2013-12-23 09:30:00,39.13,39.13,38.83,38.85,289200.0,31.3463,31.3463,31.106,31.122,289200.0
2013-12-23 09:35:00,38.85,38.93,38.85,38.91,77200.0,31.122,31.1861,31.122,31.1701,77200.0
2013-12-23 09:40:00,38.91,38.92,38.84,38.86,110400.0,31.1701,31.1781,31.114,31.13,110400.0
2013-12-23 09:45:00,38.86,38.91,38.84,38.88,104000.0,31.13,31.1701,31.114,31.146,104000.0
2013-12-23 09:50:00,38.88,38.88,38.73,38.74,163800.0,31.146,31.146,31.0259,31.0339,163800.0
2013-12-23 09:55:00,38.74,38.77,38.73,38.73,140600.0,31.0339,31.0579,31.0259,31.0259,140600.0
2013-12-23 10:00:00,38.72,38.75,38.68,38.74,139400.0,31.0179,31.0419,30.9858,31.0339,139400.0
2013-12-23 10:05:00,38.74,38.77,38.7,38.76,93800.0,31.0339,31.0579,31.0018,31.0499,93800.0
2013-12-23 10:10:00,38.76,38.83,38.76,38.81,73400.0,31.0499,31.106,31.0499,31.09,73400.0
2013-12-23 10:15:00,38.81,38.87,38.81,38.87,88000.0,31.09,31.138,31.09,31.138,88000.0
2013-12-23 10:20:00,38.87,38.89,38.81,38.88,400800.0,31.138,31.1541,31.09,31.146,400800.0
2013-12-23 10:25:00,38.89,38.91,38.85,38.86,142600.0,31.1541,31.1701,31.122,31.13,142600.0
2013-12-23 10:30:00,38.87,38.88,38.84,38.85,95600.0,31.138,31.146,31.114,31.122,95600.0
2013-12-23 10:35:00,38.85,38.87,38.83,38.87,94200.0,31.122,31.138,31.106,31.138,94200.0
2013-12-23 10:40:00,38.87,38.94,38.87,38.93,93400.0,31.138,31.1941,31.138,31.1861,93400.0
2013-12-23 10:45:00,38.93,38.94,38.91,38.92,54400.0,31.1861,31.1941,31.1701,31.1781,54400.0
2013-12-23 10:50:00,38.93,38.95,38.92,38.93,86200.0,31.1861,31.2021,31.1781,31.1861,86200.0
2013-12-23 10:55:00,38.94,38.96,38.92,38.94,64800.0,31.1941,31.2101,31.1781,31.1941,64800.0
2013-12-23 11:00:00,38.94,38.96,38.93,38.96,66000.0,31.1941,31.2101,31.1861,31.2101,66000.0
2013-12-23 11:05:00,38.96,38.97,38.93,38.93,70600.0,31.2101,31.2181,31.1861,31.1861,70600.0
2013-12-23 11:10:00,38.93,38.93,38.91,38.91,99200.0,31.1861,31.1861,31.1701,31.1701,99200.0
2013-12-23 11:15:00,38.92,38.92,38.87,38.87,111000.0,31.1781,31.1781,31.138,31.138,111000.0
2013-12-23 11:20:00,38.87,38.87,38.81,38.81,67000.0,31.138,31.138,31.09,31.09,67000.0
2013-12-23 11:25:00,38.81,38.83,38.77,38.79,67800.0,31.09,31.106,31.0579,31.0739,67800.0
2013-12-23 11:30:00,38.8,38.81,38.78,38.79,227600.0,31.082,31.09,31.0659,31.0739,227600.0
2013-12-23 11:35:00,38.8,38.84,38.79,38.84,59000.0,31.082,31.114,31.0739,31.114,59000.0
2013-12-23 11:40:00,38.84,38.85,38.82,38.85,83000.0,31.114,31.122,31.098,31.122,83000.0
2013-12-23 11:45:00,38.85,38.85,38.82,38.83,49200.0,31.122,31.122,31.098,31.106,49200.0
2013-12-23 11:50:00,38.83,38.85,38.82,38.84,48000.0,31.106,31.122,31.098,31.114,48000.0
2013-12-23 11:55:00,38.83,38.85,38.83,38.84,38600.0,31.106,31.122,31.106,31.114,38600.0
2013-12-23 12:00:00,38.85,38.85,38.83,38.83,65600.0,31.122,31.122,31.106,31.106,65600.0
2013-12-23 12:05:00,38.84,38.85,38.83,38.84,63200.0,31.114,31.122,31.106,31.114,63200.0
2013-12-23 12:10:00,38.84,38.85,38.82,38.84,52600.0,31.114,31.122,31.098,31.114,52600.0
2013-12-23 12:15:00,38.84,38.85,38.83,38.85,42000.0,31.114,31.122,31.106,31.122,42000.0
2013-12-23 12:20:00,38.85,38.87,38.85,38.87,49600.0,31.122,31.138,31.122,31.138,49600.0
2013-12-23 12:25:00,38.87,38.88,38.87,38.88,31200.0,31.138,31.146,31.138,31.146,31200.0
2013-12-23 12:30:00,38.87,38.88,38.83,38.84,56800.0,31.138,31.146,31.106,31.114,56800.0
2013-12-23 12:35:00,38.84,38.87,38.83,38.84,78600.0,31.114,31.138,31.106,31.114,78600.0
2013-12-23 12:40:00,38.84,38.85,38.83,38.84,44600.0,31.114,31.122,31.106,31.114,44600.0
2013-12-23 12:45:00,38.84,38.84,38.83,38.84,25200.0,31.114,31.114,31.106,31.114,25200.0
2013-12-23 12:50:00,38.84,38.85,38.83,38.85,40800.0,31.114,31.122,31.106,31.122,40800.0
2013-12-23 12:55:00,38.85,38.87,38.85,38.86,64600.0,31.122,31.138,31.122,31.13,64600.0
2013-12-23 13:00:00,38.87,38.88,38.86,38.88,62600.0,31.138,31.146,31.13,31.146,62600.0
2013-12-23 13:05:00,38.88,38.9,38.87,38.89,59800.0,31.146,31.1621,31.138,31.1541,59800.0
2013-12-23 13:10:00,38.89,38.93,38.88,38.91,47200.0,31.1541,31.1861,31.146,31.1701,47200.0
2013-12-23 13:15:00,38.91,38.93,38.9,38.93,75400.0,31.1701,31.1861,31.1621,31.1861,75400.0
2013-12-23 13:20:00,38.93,38.96,38.92,38.96,167600.0,31.1861,31.2101,31.1781,31.2101,167600.0
2013-12-23 13:25:00,38.97,38.99,38.96,38.99,111200.0,31.2181,31.2342,31.2101,31.2342,111200.0
2013-12-23 13:30:00,38.99,39.02,38.98,39.0,131400.0,31.2342,31.2582,31.2262,31.2422,131400.0
2013-12-23 13:35:00,39.0,39.02,38.99,38.99,83600.0,31.2422,31.2582,31.2342,31.2342,83600.0
2013-12-23 13:40:00,38.99,38.99,38.94,38.98,70200.0,31.2342,31.2342,31.1941,31.2262,70200.0
2013-12-23 13:45:00,38.97,39.01,38.97,39.01,96400.0,31.2181,31.2502,31.2181,31.2502,96400.0
2013-12-23 13:50:00,39.01,39.01,38.98,39.0,91200.0,31.2502,31.2502,31.2262,31.2422,91200.0
2013-12-23 13:55:00,39.0,39.02,38.99,39.01,65600.0,31.2422,31.2582,31.2342,31.2502,65600.0
2013-12-23 14:00:00,39.01,39.02,39.0,39.01,38200.0,31.2502,31.2582,31.2422,31.2502,38200.0
2013-12-23 14:05:00,39.01,39.04,39.0,39.01,113200.0,31.2502,31.2742,31.2422,31.2502,113200.0
2013-12-23 14:10:00,39.01,39.05,39.0,39.05,49400.0,31.2502,31.2822,31.2422,31.2822,49400.0
2013-12-23 14:15:00,39.05,39.07,39.02,39.05,136800.0,31.2822,31.2982,31.2582,31.2822,136800.0
2013-12-23 14:20:00,39.05,39.09,39.05,39.09,96400.0,31.2822,31.3143,31.2822,31.3143,96400.0
2013-12-23 14:25:00,39.09,39.1,39.06,39.07,79000.0,31.3143,31.3223,31.2902,31.2982,79000.0
2013-12-23 14:30:00,39.07,39.1,39.07,39.08,66400.0,31.2982,31.3223,31.2982,31.3063,66400.0
2013-12-23 14:35:00,39.08,39.1,39.08,39.08,38200.0,31.3063,31.3223,31.3063,31.3063,38200.0
2013-12-23 14:40:00,39.08,39.09,39.07,39.09,62400.0,31.3063,31.3143,31.2982,31.3143,62400.0
2013-12-23 14:45:00,39.09,39.13,39.09,39.13,111600.0,31.3143,31.3463,31.3143,31.3463,111600.0
2013-12-23 14:50:00,39.13,39.14,39.12,39.12,102800.0,31.3463,31.3543,31.3383,31.3383,102800.0
2013-12-23 14:55:00,39.12,39.14,39.09,39.1,69000.0,31.3383,31.3543,31.3143,31.3223,69000.0
2013-12-23 15:00:00,39.1,39.13,39.1,39.13,94400.0,31.3223,31.3463,31.3223,31.3463,94400.0
2013-12-23 15:05:00,39.13,39.13,39.12,39.13,141000.0,31.3463,31.3463,31.3383,31.3463,141000.0
2013-12-23 15:10:00,39.13,39.14,39.12,39.13,64600.0,31.3463,31.3543,31.3383,31.3463,64600.0
2013-12-23 15:15:00,39.13,39.16,39.12,39.16,123400.0,31.3463,31.3703,31.3383,31.3703,123400.0
2013-12-23 15:20:00,39.16,39.17,39.12,39.13,113000.0,31.3703,31.3784,31.3383,31.3463,113000.0
2013-12-23 15:25:00,39.13,39.16,39.13,39.15,110200.0,31.3463,31.3703,31.3463,31.3623,110200.0
2013-12-23 15:30:00,39.14,39.16,39.12,39.13,196400.0,31.3543,31.3703,31.3383,31.3463,196400.0
2013-12-23 15:35:00,39.13,39.16,39.12,39.16,117200.0,31.3463,31.3703,31.3383,31.3703,117200.0
2013-12-23 15:40:00,39.16,39.16,39.14,39.16,89000.0,31.3703,31.3703,31.3543,31.3703,89000.0
2013-12-23 15:45:00,39.16,39.16,39.13,39.13,144400.0,31.3703,31.3703,31.3463,31.3463,144400.0
2013-12-23 15:50:00,39.13,39.14,39.1,39.13,235000.0,31.3463,31.3543,31.3223,31.3463,235000.0
2013-12-23 15:55:00,39.13,39.17,39.11,39.16,350000.0,31.3463,31.3784,31.3303,31.3703,350000.0
2013-12-24 09:30:00,39.16,39.24,39.05,39.16,238800.0,31.3703,31.4344,31.2822,31.3703,238800.0
2013-12-24 09:35:00,39.14,39.26,39.14,39.25,89000.0,31.3543,31.4505,31.3543,31.4424,89000.0
2013-12-24 09:40:00,39.26,39.26,39.21,39.24,102400.0,31.4505,31.4505,31.4104,31.4344,102400.0
2013-12-24 09:45:00,39.22,39.33,39.22,39.26,237800.0,31.4184,31.5065,31.4184,31.4505,237800.0
2013-12-24 09:50:00,39.27,39.32,39.27,39.27,80400.0,31.4585,31.4985,31.4585,31.4585,80400.0
2013-12-24 09:55:00,39.27,39.35,39.25,39.34,59000.0,31.4585,31.5226,31.4424,31.5145,59000.0
2013-12-24 10:00:00,39.34,39.38,39.32,39.35,96600.0,31.5145,31.5466,31.4985,31.5226,96600.0
2013-12-24 10:05:00,39.34,39.36,39.32,39.33,88000.0,31.5145,31.5306,31.4985,31.5065,88000.0
2013-12-24 10:10:00,39.33,39.33,39.24,39.24,76200.0,31.5065,31.5065,31.4344,31.4344,76200.0
2013-12-24 10:15:00,39.24,39.25,39.21,39.21,85200.0,31.4344,31.4424,31.4104,31.4104,85200.0
2013-12-24 10:20:00,39.21,39.24,39.19,39.19,101800.0,31.4104,31.4344,31.3944,31.3944,101800.0
2013-12-24 10:25:00,39.19,39.2,39.17,39.18,71400.0,31.3944,31.4024,31.3784,31.3864,71400.0
2013-12-24 10:30:00,39.19,39.21,39.18,39.18,76800.0,31.3944,31.4104,31.3864,31.3864,76800.0
2013-12-24 10:35:00,39.18,39.18,39.1,39.1,204400.0,31.3864,31.3864,31.3223,31.3223,204400.0
2013-12-24 10:40:00,39.11,39.14,39.11,39.14,203400.0,31.3303,31.3543,31.3303,31.3543,203400.0
2013-12-24 10:45:00,39.14,39.14,39.06,39.07,116400.0,31.3543,31.3543,31.2902,31.2982,116400.0
2013-12-24 10:50:00,39.07,39.09,39.06,39.08,163600.0,31.2982,31.3143,31.2902,31.3063,163600.0
2013-12-24 10:55:00,39.08,39.11,39.06,39.07,79200.0,31.3063,31.3303,31.2902,31.2982,79200.0
2013-12-24 11:00:00,39.07,39.08,39.05,39.07,65000.0,31.2982,31.3063,31.2822,31.2982,65000.0
2013-12-24 11:05:00,39.07,39.07,39.03,39.04,66000.0,31.2982,31.2982,31.2662,31.2742,66000.0
2013-12-24 11:10:00,39.04,39.04,39.02,39.04,44800.0,31.2742,31.2742,31.2582,31.2742,44800.0
2013-12-24 11:15:00,39.04,39.05,39.02,39.02,74800.0,31.2742,31.2822,31.2582,31.2582,74800.0
2013-12-24 11:20:00,39.02,39.03,39.01,39.02,64200.0,31.2582,31.2662,31.2502,31.2582,64200.0
2013-12-24 11:25:00,39.02,39.03,39.01,39.02,45000.0,31.2582,31.2662,31.2502,31.2582,45000.0
2013-12-24 11:30:00,39.02,39.06,39.01,39.02,138800.0,31.2582,31.2902,31.2502,31.2582,138800.0
2013-12-24 11:35:00,39.02,39.02,38.98,38.99,114600.0,31.2582,31.2582,31.2262,31.2342,114600.0
2013-12-24 11:40:00,38.99,39.02,38.99,39.0,82000.0,31.2342,31.2582,31.2342,31.2422,82000.0
2013-12-24 11:45:00,39.0,39.01,38.99,39.0,97600.0,31.2422,31.2502,31.2342,31.2422,97600.0
2013-12-24 11:50:00,39.01,39.01,38.99,39.01,81200.0,31.2502,31.2502,31.2342,31.2502,81200.0
2013-12-24 11:55:00,39.01,39.02,39.0,39.02,49200.0,31.2502,31.2582,31.2422,31.2582,49200.0
2013-12-24 12:00:00,39.02,39.1,39.02,39.1,150600.0,31.2582,31.3223,31.2582,31.3223,150600.0
2013-12-24 12:05:00,39.1,39.15,39.1,39.13,129200.0,31.3223,31.3623,31.3223,31.3463,129200.0
2013-12-24 12:10:00,39.14,39.14,39.09,39.12,60800.0,31.3543,31.3543,31.3143,31.3383,60800.0
2013-12-24 12:15:00,39.13,39.13,39.1,39.11,43800.0,31.3463,31.3463,31.3223,31.3303,43800.0
2013-12-24 12:20:00,39.11,39.12,39.1,39.1,46400.0,31.3303,31.3383,31.3223,31.3223,46400.0
2013-12-24 12:25:00,39.1,39.1,39.09,39.1,55400.0,31.3223,31.3223,31.3143,31.3223,55400.0
2013-12-24 12:30:00,39.09,39.13,39.08,39.12,58600.0,31.3143,31.3463,31.3063,31.3383,58600.0
2013-12-24 12:35:00,39.12,39.18,39.12,39.17,49400.0,31.3383,31.3864,31.3383,31.3784,49400.0
2013-12-24 12:40:00,39.17,39.2,39.17,39.19,46400.0,31.3784,31.4024,31.3784,31.3944,46400.0
2013-12-24 12:45:00,39.18,39.19,39.17,39.17,68200.0,31.3864,31.3944,31.3784,31.3784,68200.0
2013-12-24 12:50:00,39.17,39.2,39.17,39.2,101800.0,31.3784,31.4024,31.3784,31.4024,101800.0
2013-12-24 12:55:00,39.2,39.29,39.2,39.29,303600.0,31.4024,31.4745,31.4024,31.4745,303600.0
2013-12-26 09:30:00,39.3,39.39,39.26,39.39,184400.0,31.4825,31.5546,31.4505,31.5546,184400.0
2013-12-26 09:35:00,39.4,39.43,39.35,39.38,87400.0,31.5626,31.5866,31.5226,31.5466,87400.0
2013-12-26 09:40:00,39.38,39.38,39.28,39.3,93400.0,31.5466,31.5466,31.4665,31.4825,93400.0
2013-12-26 09:45:00,39.31,39.42,39.27,39.32,150000.0,31.4905,31.5786,31.4585,31.4985,150000.0
2013-12-26 09:50:00,39.33,39.37,39.31,39.32,83400.0,31.5065,31.5386,31.4905,31.4985,83400.0
2013-12-26 09:55:00,39.32,39.32,39.23,39.23,79600.0,31.4985,31.4985,31.4264,31.4264,79600.0
2013-12-26 10:00:00,39.22,39.35,39.22,39.34,164400.0,31.4184,31.5226,31.4184,31.5145,164400.0
2013-12-26 10:05:00,39.33,39.35,39.27,39.29,84800.0,31.5065,31.5226,31.4585,31.4745,84800.0
2013-12-26 10:10:00,39.29,39.3,39.27,39.29,59000.0,31.4745,31.4825,31.4585,31.4745,59000.0
2013-12-26 10:15:00,39.29,39.3,39.27,39.29,51400.0,31.4745,31.4825,31.4585,31.4745,51400.0
2013-12-26 10:20:00,39.29,39.3,39.27,39.3,48000.0,31.4745,31.4825,31.4585,31.4825,48000.0
2013-12-26 10:25:00,39.3,39.34,39.29,39.34,87600.0,31.4825,31.5145,31.4745,31.5145,87600.0
2013-12-26 10:30:00,39.34,39.35,39.33,39.35,60800.0,31.5145,31.5226,31.5065,31.5226,60800.0
2013-12-26 10:35:00,39.35,39.37,39.34,39.35,41200.0,31.5226,31.5386,31.5145,31.5226,41200.0
2013-12-26 10:40:00,39.35,39.38,39.35,39.36,64800.0,31.5226,31.5466,31.5226,31.5306,64800.0
2013-12-26 10:45:00,39.35,39.35,39.3,39.3,74200.0,31.5226,31.5226,31.4825,31.4825,74200.0
2013-12-26 10:50:00,39.3,39.32,39.27,39.27,56800.0,31.4825,31.4985,31.4585,31.4585,56800.0
2013-12-26 10:55:00,39.27,39.3,39.24,39.29,66200.0,31.4585,31.4825,31.4344,31.4745,66200.0
2013-12-26 11:00:00,39.29,39.3,39.26,39.27,40200.0,31.4745,31.4825,31.4505,31.4585,40200.0
2013-12-26 11:05:00,39.27,39.3,39.27,39.3,33600.0,31.4585,31.4825,31.4585,31.4825,33600.0
2013-12-26 11:10:00,39.3,39.35,39.29,39.34,58600.0,31.4825,31.5226,31.4745,31.5145,58600.0
2013-12-26 11:15:00,39.35,39.38,39.35,39.35,70600.0,31.5226,31.5466,31.5226,31.5226,70600.0
2013-12-26 11:20:00,39.34,39.37,39.33,39.37,43200.0,31.5145,31.5386,31.5065,31.5386,43200.0
2013-12-26 11:25:00,39.37,39.38,39.36,39.37,59000.0,31.5386,31.5466,31.5306,31.5386,59000.0
2013-12-26 11:30:00,39.37,39.38,39.36,39.38,34800.0,31.5386,31.5466,31.5306,31.5466,34800.0
2013-12-26 11:35:00,39.38,39.4,39.37,39.37,53400.0,31.5466,31.5626,31.5386,31.5386,53400.0
2013-12-26 11:40:00,39.37,39.38,39.36,39.38,25800.0,31.5386,31.5466,31.5306,31.5466,25800.0
2013-12-26 11:45:00,39.38,39.41,39.38,39.41,41800.0,31.5466,31.5706,31.5466,31.5706,41800.0
2013-12-26 11:50:00,39.4,39.42,39.38,39.42,48400.0,31.5626,31.5786,31.5466,31.5786,48400.0
2013-12-26 11:55:00,39.42,39.42,39.38,39.4,56800.0,31.5786,31.5786,31.5466,31.5626,56800.0
2013-12-26 12:00:00,39.4,39.42,39.4,39.41,18200.0,31.5626,31.5786,31.5626,31.5706,18200.0
2013-12-26 12:05:00,39.41,39.43,39.41,39.41,49400.0,31.5706,31.5866,31.5706,31.5706,49400.0
2013-12-26 12:10:00,39.41,39.43,39.41,39.42,33800.0,31.5706,31.5866,31.5706,31.5786,33800.0
2013-12-26 12:15:00,39.43,39.44,39.42,39.44,57800.0,31.5866,31.5946,31.5786,31.5946,57800.0
2013-12-26 12:20:00,39.44,39.45,39.43,39.44,32600.0,31.5946,31.6027,31.5866,31.5946,32600.0
2013-12-26 12:25:00,39.44,39.47,39.44,39.47,62800.0,31.5946,31.6187,31.5946,31.6187,62800.0
2013-12-26 12:30:00,39.47,39.48,39.46,39.47,137800.0,31.6187,31.6267,31.6107,31.6187,137800.0
2013-12-26 12:35:00,39.47,39.48,39.45,39.45,33400.0,31.6187,31.6267,31.6027,31.6027,33400.0
2013-12-26 12:40:00,39.45,39.48,39.45,39.46,47400.0,31.6027,31.6267,31.6027,31.6107,47400.0
2013-12-26 12:45:00,39.47,39.49,39.46,39.48,45200.0,31.6187,31.6347,31.6107,31.6267,45200.0
2013-12-26 12:50:00,39.48,39.49,39.48,39.49,33600.0,31.6267,31.6347,31.6267,31.6347,33600.0
2013-12-26 12:55:00,39.49,39.49,39.48,39.49,54200.0,31.6347,31.6347,31.6267,31.6347,54200.0
2013-12-26 13:00:00,39.49,39.49,39.48,39.49,44800.0,31.6347,31.6347,31.6267,31.6347,44800.0
2013-12-26 13:05:00,39.49,39.49,39.48,39.49,40000.0,31.6347,31.6347,31.6267,31.6347,40000.0
2013-12-26 13:10:00,39.49,39.5,39.49,39.49,115200.0,31.6347,31.6427,31.6347,31.6347,115200.0
2013-12-26 13:15:00,39.49,39.51,39.47,39.49,55600.0,31.6347,31.6507,31.6187,31.6347,55600.0
2013-12-26 13:20:00,39.48,39.48,39.43,39.43,61200.0,31.6267,31.6267,31.5866,31.5866,61200.0
2013-12-26 13:25:00,39.43,39.46,39.43,39.45,22800.0,31.5866,31.6107,31.5866,31.6027,22800.0
2013-12-26 13:30:00,39.45,39.46,39.45,39.46,49000.0,31.6027,31.6107,31.6027,31.6107,49000.0
2013-12-26 13:35:00,39.46,39.48,39.46,39.46,34800.0,31.6107,31.6267,31.6107,31.6107,34800.0
2013-12-26 13:40:00,39.46,39.49,39.46,39.49,54200.0,31.6107,31.6347,31.6107,31.6347,54200.0
2013-12-26 13:45:00,39.48,39.49,39.48,39.49,62200.0,31.6267,31.6347,31.6267,31.6347,62200.0
2013-12-26 13:50:00,39.49,39.52,39.48,39.49,46000.0,31.6347,31.6587,31.6267,31.6347,46000.0
2013-12-26 13:55:00,39.49,39.49,39.47,39.49,31400.0,31.6347,31.6347,31.6187,31.6347,31400.0
2013-12-26 14:00:00,39.49,39.49,39.46,39.47,44400.0,31.6347,31.6347,31.6107,31.6187,44400.0
2013-12-26 14:05:00,39.47,39.47,39.45,39.45,41000.0,31.6187,31.6187,31.6027,31.6027,41000.0
2013-12-26 14:10:00,39.45,39.45,39.42,39.43,35000.0,31.6027,31.6027,31.5786,31.5866,35000.0
2013-12-26 14:15:00,39.43,39.43,39.41,39.42,31600.0,31.5866,31.5866,31.5706,31.5786,31600.0
2013-12-26 14:20:00,39.42,39.44,39.42,39.44,44000.0,31.5786,31.5946,31.5786,31.5946,44000.0
2013-12-26 14:25:00,39.44,39.45,39.43,39.44,36800.0,31.5946,31.6027,31.5866,31.5946,36800.0
2013-12-26 14:30:00,39.43,39.44,39.41,39.42,44200.0,31.5866,31.5946,31.5706,31.5786,44200.0
2013-12-26 14:35:00,39.42,39.47,39.42,39.45,134000.0,31.5786,31.6187,31.5786,31.6027,134000.0
2013-12-26 14:40:00,39.45,39.45,39.41,39.41,31600.0,31.6027,31.6027,31.5706,31.5706,31600.0
2013-12-26 14:45:00,39.42,39.42,39.39,39.42,48400.0,31.5786,31.5786,31.5546,31.5786,48400.0
2013-12-26 14:50:00,39.41,39.42,39.41,39.42,52200.0,31.5706,31.5786,31.5706,31.5786,52200.0
2013-12-26 14:55:00,39.42,39.42,39.41,39.41,27400.0,31.5786,31.5786,31.5706,31.5706,27400.0
2013-12-26 15:00:00,39.41,39.42,39.4,39.41,40200.0,31.5706,31.5786,31.5626,31.5706,40200.0
2013-12-26 15:05:00,39.4,39.42,39.39,39.41,51000.0,31.5626,31.5786,31.5546,31.5706,51000.0
2013-12-26 15:10:00,39.4,39.42,39.4,39.42,37200.0,31.5626,31.5786,31.5626,31.5786,37200.0
2013-12-26 15:15:00,39.42,39.43,39.4,39.43,50000.0,31.5786,31.5866,31.5626,31.5866,50000.0
2013-12-26 15:20:00,39.42,39.43,39.4,39.41,40000.0,31.5786,31.5866,31.5626,31.5706,40000.0
2013-12-26 15:25:00,39.41,39.43,39.4,39.43,49600.0,31.5706,31.5866,31.5626,31.5866,49600.0
2013-12-26 15:30:00,39.43,39.43,39.41,39.42,50800.0,31.5866,31.5866,31.5706,31.5786,50800.0
2013-12-26 15:35:00,39.41,39.44,39.4,39.44,103200.0,31.5706,31.5946,31.5626,31.5946,103200.0
2013-12-26 15:40:00,39.44,39.47,39.42,39.46,87600.0,31.5946,31.6187,31.5786,31.6107,87600.0
2013-12-26 15:45:00,39.46,39.49,39.46,39.48,114000.0,31.6107,31.6347,31.6107,31.6267,114000.0
2013-12-26 15:50:00,39.48,39.48,39.45,39.46,124800.0,31.6267,31.6267,31.6027,31.6107,124800.0
2013-12-26 15:55:00,39.47,39.47,39.44,39.45,254800.0,31.6187,31.6187,31.5946,31.6027,254800.0
2013-12-27 09:30:00,39.65,39.66,39.54,39.58,308800.0,31.7629,31.7709,31.6748,31.7068,308800.0
2013-12-27 09:35:00,39.59,39.6,39.5,39.58,80200.0,31.7148,31.7228,31.6427,31.7068,80200.0
2013-12-27 09:40:00,39.6,39.62,39.54,39.54,107600.0,31.7228,31.7388,31.6748,31.6748,107600.0
2013-12-27 09:45:00,39.55,39.59,39.49,39.49,40200.0,31.6828,31.7148,31.6347,31.6347,40200.0
2013-12-27 09:50:00,39.49,39.52,39.48,39.51,66000.0,31.6347,31.6587,31.6267,31.6507,66000.0
2013-12-27 09:55:00,39.51,39.54,39.46,39.46,153000.0,31.6507,31.6748,31.6107,31.6107,153000.0
2013-12-27 10:00:00,39.46,39.49,39.45,39.47,118200.0,31.6107,31.6347,31.6027,31.6187,118200.0
2013-12-27 10:05:00,39.47,39.47,39.39,39.42,210400.0,31.6187,31.6187,31.5546,31.5786,210400.0
2013-12-27 10:10:00,39.42,39.45,39.42,39.45,55800.0,31.5786,31.6027,31.5786,31.6027,55800.0
2013-12-27 10:15:00,39.44,39.45,39.38,39.4,64800.0,31.5946,31.6027,31.5466,31.5626,64800.0
2013-12-27 10:20:00,39.4,39.4,39.33,39.35,230800.0,31.5626,31.5626,31.5065,31.5226,230800.0
2013-12-27 10:25:00,39.36,39.4,39.35,39.38,183800.0,31.5306,31.5626,31.5226,31.5466,183800.0
2013-12-27 10:30:00,39.38,39.4,39.36,39.39,58400.0,31.5466,31.5626,31.5306,31.5546,58400.0
2013-12-27 10:35:00,39.39,39.4,39.37,39.37,39800.0,31.5546,31.5626,31.5386,31.5386,39800.0
2013-12-27 10:40:00,39.37,39.38,39.35,39.38,78400.0,31.5386,31.5466,31.5226,31.5466,78400.0
2013-12-27 10:45:00,39.37,39.38,39.35,39.35,41000.0,31.5386,31.5466,31.5226,31.5226,41000.0
2013-12-27 10:50:00,39.35,39.38,39.33,39.33,44000.0,31.5226,31.5466,31.5065,31.5065,44000.0
2013-12-27 10:55:00,39.33,39.34,39.31,39.31,40400.0,31.5065,31.5145,31.4905,31.4905,40400.0
2013-12-27 11:00:00,39.31,39.33,39.31,39.32,28800.0,31.4905,31.5065,31.4905,31.4985,28800.0
2013-12-27 11:05:00,39.32,39.33,39.29,39.31,71400.0,31.4985,31.5065,31.4745,31.4905,71400.0
2013-12-27 11:10:00,39.32,39.33,39.31,39.32,34000.0,31.4985,31.5065,31.4905,31.4985,34000.0
2013-12-27 11:15:00,39.32,39.35,39.32,39.35,30200.0,31.4985,31.5226,31.4985,31.5226,30200.0
2013-12-27 11:20:00,39.35,39.35,39.33,39.34,41000.0,31.5226,31.5226,31.5065,31.5145,41000.0
2013-12-27 11:25:00,39.34,39.38,39.33,39.37,34600.0,31.5145,31.5466,31.5065,31.5386,34600.0
2013-12-27 11:30:00,39.37,39.42,39.37,39.39,70200.0,31.5386,31.5786,31.5386,31.5546,70200.0
2013-12-27 11:35:00,39.39,39.39,39.35,39.36,60600.0,31.5546,31.5546,31.5226,31.5306,60600.0
2013-12-27 11:40:00,39.36,39.42,39.36,39.41,59800.0,31.5306,31.5786,31.5306,31.5706,59800.0
2013-12-27 11:45:00,39.41,39.41,39.38,39.38,32200.0,31.5706,31.5706,31.5466,31.5466,32200.0
2013-12-27 11:50:00,39.38,39.4,39.38,39.4,86200.0,31.5466,31.5626,31.5466,31.5626,86200.0
2013-12-27 11:55:00,39.4,39.45,39.4,39.44,71800.0,31.5626,31.6027,31.5626,31.5946,71800.0
2013-12-27 12:00:00,39.44,39.49,39.43,39.48,75400.0,31.5946,31.6347,31.5866,31.6267,75400.0
2013-12-27 12:05:00,39.48,39.49,39.46,39.46,104600.0,31.6267,31.6347,31.6107,31.6107,104600.0
2013-12-27 12:10:00,39.46,39.46,39.43,39.46,60400.0,31.6107,31.6107,31.5866,31.6107,60400.0
2013-12-27 12:15:00,39.45,39.46,39.42,39.42,35200.0,31.6027,31.6107,31.5786,31.5786,35200.0
2013-12-27 12:20:00,39.42,39.44,39.42,39.43,26600.0,31.5786,31.5946,31.5786,31.5866,26600.0
2013-12-27 12:25:00,39.44,39.44,39.38,39.38,57000.0,31.5946,31.5946,31.5466,31.5466,57000.0
2013-12-27 12:30:00,39.38,39.38,39.33,39.34,40600.0,31.5466,31.5466,31.5065,31.5145,40600.0
2013-12-27 12:35:00,39.34,39.35,39.32,39.34,28200.0,31.5145,31.5226,31.4985,31.5145,28200.0
2013-12-27 12:40:00,39.34,39.35,39.3,39.3,39200.0,31.5145,31.5226,31.4825,31.4825,39200.0
2013-12-27 12:45:00,39.3,39.31,39.28,39.28,38400.0,31.4825,31.4905,31.4665,31.4665,38400.0
2013-12-27 12:50:00,39.29,39.3,39.25,39.26,52600.0,31.4745,31.4825,31.4424,31.4505,52600.0
2013-12-27 12:55:00,39.26,39.27,39.25,39.26,27400.0,31.4505,31.4585,31.4424,31.4505,27400.0
2013-12-27 13:00:00,39.26,39.27,39.24,39.27,44000.0,31.4505,31.4585,31.4344,31.4585,44000.0
2013-12-27 13:05:00,39.27,39.28,39.26,39.27,43600.0,31.4585,31.4665,31.4505,31.4585,43600.0
2013-12-27 13:10:00,39.27,39.3,39.25,39.3,42800.0,31.4585,31.4825,31.4424,31.4825,42800.0
2013-12-27 13:15:00,39.29,39.29,39.27,39.28,24600.0,31.4745,31.4745,31.4585,31.4665,24600.0
2013-12-27 13:20:00,39.29,39.29,39.26,39.27,27200.0,31.4745,31.4745,31.4505,31.4585,27200.0
2013-12-27 13:25:00,39.26,39.28,39.26,39.27,25200.0,31.4505,31.4665,31.4505,31.4585,25200.0
2013-12-27 13:30:00,39.28,39.28,39.24,39.24,23600.0,31.4665,31.4665,31.4344,31.4344,23600.0
2013-12-27 13:35:00,39.25,39.27,39.24,39.26,30600.0,31.4424,31.4585,31.4344,31.4505,30600.0
2013-12-27 13:40:00,39.26,39.26,39.24,39.24,17800.0,31.4505,31.4505,31.4344,31.4344,17800.0
2013-12-27 13:45:00,39.24,39.24,39.23,39.24,20000.0,31.4344,31.4344,31.4264,31.4344,20000.0
2013-12-27 13:50:00,39.24,39.28,39.24,39.26,55800.0,31.4344,31.4665,31.4344,31.4505,55800.0
2013-12-27 13:55:00,39.26,39.27,39.24,39.24,41200.0,31.4505,31.4585,31.4344,31.4344,41200.0
2013-12-27 14:00:00,39.24,39.27,39.24,39.25,34800.0,31.4344,31.4585,31.4344,31.4424,34800.0
2013-12-27 14:05:00,39.26,39.29,39.26,39.29,34400.0,31.4505,31.4745,31.4505,31.4745,34400.0
2013-12-27 14:10:00,39.29,39.29,39.27,39.27,21400.0,31.4745,31.4745,31.4585,31.4585,21400.0
2013-12-27 14:15:00,39.27,39.27,39.25,39.27,32400.0,31.4585,31.4585,31.4424,31.4585,32400.0
2013-12-27 14:20:00,39.27,39.3,39.27,39.29,21000.0,31.4585,31.4825,31.4585,31.4745,21000.0
2013-12-27 14:25:00,39.29,39.3,39.29,39.3,35800.0,31.4745,31.4825,31.4745,31.4825,35800.0
2013-12-27 14:30:00,39.29,39.3,39.29,39.29,25800.0,31.4745,31.4825,31.4745,31.4745,25800.0
2013-12-27 14:35:00,39.29,39.33,39.29,39.31,43800.0,31.4745,31.5065,31.4745,31.4905,43800.0
2013-12-27 14:40:00,39.31,39.31,39.29,39.31,38800.0,31.4905,31.4905,31.4745,31.4905,38800.0
2013-12-27 14:45:00,39.31,39.31,39.3,39.3,21800.0,31.4905,31.4905,31.4825,31.4825,21800.0
2013-12-27 14:50:00,39.3,39.31,39.29,39.3,31400.0,31.4825,31.4905,31.4745,31.4825,31400.0
2013-12-27 14:55:00,39.3,39.3,39.27,39.27,28800.0,31.4825,31.4825,31.4585,31.4585,28800.0
2013-12-27 15:00:00,39.27,39.28,39.27,39.27,36400.0,31.4585,31.4665,31.4585,31.4585,36400.0
2013-12-27 15:05:00,39.27,39.28,39.27,39.27,28200.0,31.4585,31.4665,31.4585,31.4585,28200.0
2013-12-27 15:10:00,39.27,39.27,39.24,39.24,117800.0,31.4585,31.4585,31.4344,31.4344,117800.0
2013-12-27 15:15:00,39.25,39.26,39.24,39.26,49400.0,31.4424,31.4505,31.4344,31.4505,49400.0
2013-12-27 15:20:00,39.26,39.26,39.24,39.24,38800.0,31.4505,31.4505,31.4344,31.4344,38800.0
2013-12-27 15:25:00,39.24,39.24,39.24,39.24,62400.0,31.4344,31.4344,31.4344,31.4344,62400.0
2013-12-27 15:30:00,39.24,39.27,39.24,39.26,53400.0,31.4344,31.4585,31.4344,31.4505,53400.0
2013-12-27 15:35:00,39.26,39.26,39.24,39.25,49800.0,31.4505,31.4505,31.4344,31.4424,49800.0
2013-12-27 15:40:00,39.24,39.26,39.24,39.25,85200.0,31.4344,31.4505,31.4344,31.4424,85200.0
2013-12-27 15:45:00,39.25,39.26,39.25,39.26,95600.0,31.4424,31.4505,31.4424,31.4505,95600.0
2013-12-27 15:50:00,39.26,39.29,39.26,39.29,114200.0,31.4505,31.4745,31.4505,31.4745,114200.0
2013-12-27 15:55:00,39.28,39.29,39.27,39.29,190200.0,31.4665,31.4745,31.4585,31.4745,190200.0
2013-12-30 09:30:00,39.4,39.42,39.25,39.33,273400.0,31.5626,31.5786,31.4424,31.5065,273400.0
2013-12-30 09:35:00,39.33,39.33,39.13,39.15,119600.0,31.5065,31.5065,31.3463,31.3623,119600.0
2013-12-30 09:40:00,39.15,39.15,38.99,38.99,142000.0,31.3623,31.3623,31.2342,31.2342,142000.0
2013-12-30 09:45:00,39.01,39.06,38.93,38.94,184800.0,31.2502,31.2902,31.1861,31.1941,184800.0
2013-12-30 09:50:00,38.96,39.0,38.93,38.99,114600.0,31.2101,31.2422,31.1861,31.2342,114600.0
2013-12-30 09:55:00,38.99,38.99,38.95,38.97,123400.0,31.2342,31.2342,31.2021,31.2181,123400.0
2013-12-30 10:00:00,38.98,39.09,38.98,39.09,84800.0,31.2262,31.3143,31.2262,31.3143,84800.0
2013-12-30 10:05:00,39.08,39.2,39.08,39.18,100400.0,31.3063,31.4024,31.3063,31.3864,100400.0
2013-12-30 10:10:00,39.18,39.2,39.16,39.17,81000.0,31.3864,31.4024,31.3703,31.3784,81000.0
2013-12-30 10:15:00,39.17,39.19,39.13,39.15,65600.0,31.3784,31.3944,31.3463,31.3623,65600.0
2013-12-30 10:20:00,39.15,39.15,39.1,39.1,53800.0,31.3623,31.3623,31.3223,31.3223,53800.0
2013-12-30 10:25:00,39.1,39.11,39.05,39.07,199600.0,31.3223,31.3303,31.2822,31.2982,199600.0
2013-12-30 10:30:00,39.05,39.15,39.05,39.15,75000.0,31.2822,31.3623,31.2822,31.3623,75000.0
2013-12-30 10:35:00,39.14,39.15,39.1,39.13,52000.0,31.3543,31.3623,31.3223,31.3463,52000.0
2013-12-30 10:40:00,39.14,39.2,39.13,39.2,56400.0,31.3543,31.4024,31.3463,31.4024,56400.0
2013-12-30 10:45:00,39.2,39.21,39.17,39.17,45800.0,31.4024,31.4104,31.3784,31.3784,45800.0
2013-12-30 10:50:00,39.16,39.17,39.1,39.12,130200.0,31.3703,31.3784,31.3223,31.3383,130200.0
2013-12-30 10:55:00,39.13,39.16,39.13,39.16,40000.0,31.3463,31.3703,31.3463,31.3703,40000.0
2013-12-30 11:00:00,39.16,39.17,39.15,39.16,63600.0,31.3703,31.3784,31.3623,31.3703,63600.0
2013-12-30 11:05:00,39.16,39.19,39.15,39.19,41400.0,31.3703,31.3944,31.3623,31.3944,41400.0
2013-12-30 11:10:00,39.19,39.23,39.19,39.22,70400.0,31.3944,31.4264,31.3944,31.4184,70400.0
2013-12-30 11:15:00,39.22,39.25,39.22,39.24,48600.0,31.4184,31.4424,31.4184,31.4344,48600.0
2013-12-30 11:20:00,39.24,39.26,39.23,39.25,49200.0,31.4344,31.4505,31.4264,31.4424,49200.0
2013-12-30 11:25:00,39.26,39.27,39.24,39.24,48800.0,31.4505,31.4585,31.4344,31.4344,48800.0
2013-12-30 11:30:00,39.24,39.24,39.2,39.2,65600.0,31.4344,31.4344,31.4024,31.4024,65600.0
2013-12-30 11:35:00,39.19,39.22,39.17,39.17,56800.0,31.3944,31.4184,31.3784,31.3784,56800.0
2013-12-30 11:40:00,39.17,39.18,39.16,39.17,40000.0,31.3784,31.3864,31.3703,31.3784,40000.0
2013-12-30 11:45:00,39.17,39.18,39.14,39.15,64000.0,31.3784,31.3864,31.3543,31.3623,64000.0
2013-12-30 11:50:00,39.14,39.16,39.12,39.12,53800.0,31.3543,31.3703,31.3383,31.3383,53800.0
2013-12-30 11:55:00,39.12,39.13,39.1,39.1,46400.0,31.3383,31.3463,31.3223,31.3223,46400.0
2013-12-30 12:00:00,39.1,39.14,39.1,39.13,56800.0,31.3223,31.3543,31.3223,31.3463,56800.0
2013-12-30 12:05:00,39.13,39.14,39.1,39.1,50600.0,31.3463,31.3543,31.3223,31.3223,50600.0
2013-12-30 12:10:00,39.1,39.11,39.08,39.1,54600.0,31.3223,31.3303,31.3063,31.3223,54600.0
2013-12-30 12:15:00,39.1,39.12,39.1,39.1,40200.0,31.3223,31.3383,31.3223,31.3223,40200.0
2013-12-30 12:20:00,39.1,39.13,39.1,39.12,24000.0,31.3223,31.3463,31.3223,31.3383,24000.0
2013-12-30 12:25:00,39.12,39.13,39.1,39.13,67800.0,31.3383,31.3463,31.3223,31.3463,67800.0
2013-12-30 12:30:00,39.13,39.13,39.12,39.13,30600.0,31.3463,31.3463,31.3383,31.3463,30600.0
2013-12-30 12:35:00,39.13,39.17,39.13,39.17,33400.0,31.3463,31.3784,31.3463,31.3784,33400.0
2013-12-30 12:40:00,39.16,39.18,39.16,39.17,32400.0,31.3703,31.3864,31.3703,31.3784,32400.0
2013-12-30 12:45:00,39.17,39.18,39.14,39.18,49000.0,31.3784,31.3864,31.3543,31.3864,49000.0
2013-12-30 12:50:00,39.17,39.17,39.16,39.17,34200.0,31.3784,31.3784,31.3703,31.3784,34200.0
2013-12-30 12:55:00,39.17,39.2,39.17,39.19,31800.0,31.3784,31.4024,31.3784,31.3944,31800.0
2013-12-30 13:00:00,39.19,39.2,39.19,39.2,20000.0,31.3944,31.4024,31.3944,31.4024,20000.0
2013-12-30 13:05:00,39.2,39.2,39.19,39.19,25000.0,31.4024,31.4024,31.3944,31.3944,25000.0
2013-12-30 13:10:00,39.19,39.2,39.19,39.19,54800.0,31.3944,31.4024,31.3944,31.3944,54800.0
2013-12-30 13:15:00,39.19,39.2,39.18,39.2,35200.0,31.3944,31.4024,31.3864,31.4024,35200.0
2013-12-30 13:20:00,39.2,39.2,39.18,39.18,43400.0,31.4024,31.4024,31.3864,31.3864,43400.0
2013-12-30 13:25:00,39.19,39.19,39.17,39.18,24600.0,31.3944,31.3944,31.3784,31.3864,24600.0
2013-12-30 13:30:00,39.18,39.19,39.16,39.17,37400.0,31.3864,31.3944,31.3703,31.3784,37400.0
2013-12-30 13:35:00,39.17,39.18,39.16,39.16,31400.0,31.3784,31.3864,31.3703,31.3703,31400.0
2013-12-30 13:40:00,39.17,39.18,39.15,39.15,33000.0,31.3784,31.3864,31.3623,31.3623,33000.0
2013-12-30 13:45:00,39.15,39.17,39.15,39.17,32400.0,31.3623,31.3784,31.3623,31.3784,32400.0
2013-12-30 13:50:00,39.17,39.21,39.17,39.2,32000.0,31.3784,31.4104,31.3784,31.4024,32000.0
2013-12-30 13:55:00,39.21,39.21,39.19,39.19,44600.0,31.4104,31.4104,31.3944,31.3944,44600.0
2013-12-30 14:00:00,39.19,39.22,39.19,39.22,39600.0,31.3944,31.4184,31.3944,31.4184,39600.0
2013-12-30 14:05:00,39.22,39.23,39.21,39.23,28000.0,31.4184,31.4264,31.4104,31.4264,28000.0
2013-12-30 14:10:00,39.23,39.24,39.22,39.24,45600.0,31.4264,31.4344,31.4184,31.4344,45600.0
2013-12-30 14:15:00,39.24,39.24,39.21,39.22,31000.0,31.4344,31.4344,31.4104,31.4184,31000.0
2013-12-30 14:20:00,39.23,39.25,39.23,39.24,38000.0,31.4264,31.4424,31.4264,31.4344,38000.0
2013-12-30 14:25:00,39.24,39.27,39.24,39.27,72800.0,31.4344,31.4585,31.4344,31.4585,72800.0
2013-12-30 14:30:00,39.26,39.27,39.26,39.27,37000.0,31.4505,31.4585,31.4505,31.4585,37000.0
2013-12-30 14:35:00,39.27,39.27,39.26,39.26,26600.0,31.4585,31.4585,31.4505,31.4505,26600.0
2013-12-30 14:40:00,39.26,39.3,39.26,39.28,36200.0,31.4505,31.4825,31.4505,31.4665,36200.0
2013-12-30 14:45:00,39.28,39.3,39.27,39.27,40400.0,31.4665,31.4825,31.4585,31.4585,40400.0
2013-12-30 14:50:00,39.27,39.29,39.27,39.29,50600.0,31.4585,31.4745,31.4585,31.4745,50600.0
2013-12-30 14:55:00,39.29,39.3,39.27,39.27,38600.0,31.4745,31.4825,31.4585,31.4585,38600.0
2013-12-30 15:00:00,39.28,39.29,39.26,39.27,60000.0,31.4665,31.4745,31.4505,31.4585,60000.0
2013-12-30 15:05:00,39.27,39.27,39.25,39.26,41800.0,31.4585,31.4585,31.4424,31.4505,41800.0
2013-12-30 15:10:00,39.25,39.27,39.25,39.27,55800.0,31.4424,31.4585,31.4424,31.4585,55800.0
2013-12-30 15:15:00,39.27,39.27,39.26,39.27,37200.0,31.4585,31.4585,31.4505,31.4585,37200.0
2013-12-30 15:20:00,39.26,39.27,39.23,39.26,137800.0,31.4505,31.4585,31.4264,31.4505,137800.0
2013-12-30 15:25:00,39.26,39.27,39.25,39.26,39800.0,31.4505,31.4585,31.4424,31.4505,39800.0
2013-12-30 15:30:00,39.26,39.29,39.26,39.29,54400.0,31.4505,31.4745,31.4505,31.4745,54400.0
2013-12-30 15:35:00,39.29,39.3,39.27,39.27,84400.0,31.4745,31.4825,31.4585,31.4585,84400.0
2013-12-30 15:40:00,39.28,39.29,39.26,39.27,91200.0,31.4665,31.4745,31.4505,31.4585,91200.0
2013-12-30 15:45:00,39.27,39.27,39.25,39.25,78400.0,31.4585,31.4585,31.4424,31.4424,78400.0
2013-12-30 15:50:00,39.26,39.27,39.24,39.26,183400.0,31.4505,31.4585,31.4344,31.4505,183400.0
2013-12-30 15:55:00,39.26,39.28,39.25,39.27,251000.0,31.4505,31.4665,31.4424,31.4585,251000.0
2013-12-31 09:30:00,39.12,39.38,39.12,39.37,189400.0,31.3383,31.5466,31.3383,31.5386,189400.0
2013-12-31 09:35:00,39.37,39.39,39.3,39.3,96000.0,31.5386,31.5546,31.4825,31.4825,96000.0
2013-12-31 09:40:00,39.31,39.32,39.2,39.2,66600.0,31.4905,31.4985,31.4024,31.4024,66600.0
2013-12-31 09:45:00,39.21,39.26,39.19,39.24,77200.0,31.4104,31.4505,31.3944,31.4344,77200.0
2013-12-31 09:50:00,39.24,39.28,39.12,39.12,298800.0,31.4344,31.4665,31.3383,31.3383,298800.0
2013-12-31 09:55:00,39.13,39.15,39.08,39.08,121200.0,31.3463,31.3623,31.3063,31.3063,121200.0
2013-12-31 10:00:00,39.08,39.08,39.02,39.06,142200.0,31.3063,31.3063,31.2582,31.2902,142200.0
2013-12-31 10:05:00,39.06,39.12,39.05,39.07,139000.0,31.2902,31.3383,31.2822,31.2982,139000.0
2013-12-31 10:10:00,39.06,39.07,39.01,39.02,178800.0,31.2902,31.2982,31.2502,31.2582,178800.0
2013-12-31 10:15:00,39.02,39.07,39.0,39.06,65600.0,31.2582,31.2982,31.2422,31.2902,65600.0
2013-12-31 10:20:00,39.06,39.09,39.05,39.05,73600.0,31.2902,31.3143,31.2822,31.2822,73600.0
2013-12-31 10:25:00,39.04,39.07,39.04,39.06,75600.0,31.2742,31.2982,31.2742,31.2902,75600.0
2013-12-31 10:30:00,39.06,39.15,39.05,39.13,124000.0,31.2902,31.3623,31.2822,31.3463,124000.0
2013-12-31 10:35:00,39.13,39.15,39.1,39.13,50200.0,31.3463,31.3623,31.3223,31.3463,50200.0
2013-12-31 10:40:00,39.13,39.14,39.1,39.12,75000.0,31.3463,31.3543,31.3223,31.3383,75000.0
2013-12-31 10:45:00,39.13,39.13,39.1,39.12,93600.0,31.3463,31.3463,31.3223,31.3383,93600.0
2013-12-31 10:50:00,39.12,39.18,39.12,39.17,86400.0,31.3383,31.3864,31.3383,31.3784,86400.0
2013-12-31 10:55:00,39.17,39.2,39.16,39.2,58000.0,31.3784,31.4024,31.3703,31.4024,58000.0
2013-12-31 11:00:00,39.2,39.25,39.2,39.23,63200.0,31.4024,31.4424,31.4024,31.4264,63200.0
2013-12-31 11:05:00,39.23,39.23,39.21,39.21,46600.0,31.4264,31.4264,31.4104,31.4104,46600.0
2013-12-31 11:10:00,39.21,39.24,39.21,39.22,51400.0,31.4104,31.4344,31.4104,31.4184,51400.0
2013-12-31 11:15:00,39.22,39.22,39.21,39.21,28800.0,31.4184,31.4184,31.4104,31.4104,28800.0
2013-12-31 11:20:00,39.21,39.25,39.21,39.24,100400.0,31.4104,31.4424,31.4104,31.4344,100400.0
2013-12-31 11:25:00,39.24,39.24,39.21,39.23,45600.0,31.4344,31.4344,31.4104,31.4264,45600.0
2013-12-31 11:30:00,39.23,39.25,39.23,39.24,37800.0,31.4264,31.4424,31.4264,31.4344,37800.0
2013-12-31 11:35:00,39.24,39.24,39.23,39.24,33800.0,31.4344,31.4344,31.4264,31.4344,33800.0
2013-12-31 11:40:00,39.24,39.27,39.24,39.27,152600.0,31.4344,31.4585,31.4344,31.4585,152600.0
2013-12-31 11:45:00,39.26,39.27,39.24,39.24,42000.0,31.4505,31.4585,31.4344,31.4344,42000.0
2013-12-31 11:50:00,39.25,39.25,39.21,39.21,81000.0,31.4424,31.4424,31.4104,31.4104,81000.0
2013-12-31 11:55:00,39.21,39.21,39.19,39.21,55200.0,31.4104,31.4104,31.3944,31.4104,55200.0
2013-12-31 12:00:00,39.21,39.22,39.2,39.2,32000.0,31.4104,31.4184,31.4024,31.4024,32000.0
2013-12-31 12:05:00,39.21,39.22,39.2,39.22,34200.0,31.4104,31.4184,31.4024,31.4184,34200.0
2013-12-31 12:10:00,39.21,39.24,39.2,39.24,35400.0,31.4104,31.4344,31.4024,31.4344,35400.0
2013-12-31 12:15:00,39.24,39.24,39.23,39.23,38400.0,31.4344,31.4344,31.4264,31.4264,38400.0
2013-12-31 12:20:00,39.23,39.24,39.22,39.23,35600.0,31.4264,31.4344,31.4184,31.4264,35600.0
2013-12-31 12:25:00,39.23,39.23,39.21,39.22,26000.0,31.4264,31.4264,31.4104,31.4184,26000.0
2013-12-31 12:30:00,39.22,39.23,39.22,39.22,36000.0,31.4184,31.4264,31.4184,31.4184,36000.0
2013-12-31 12:35:00,39.22,39.24,39.21,39.22,50000.0,31.4184,31.4344,31.4104,31.4184,50000.0
2013-12-31 12:40:00,39.22,39.22,39.17,39.18,50000.0,31.4184,31.4184,31.3784,31.3864,50000.0
2013-12-31 12:45:00,39.17,39.19,39.16,39.19,47200.0,31.3784,31.3944,31.3703,31.3944,47200.0
2013-12-31 12:50:00,39.19,39.21,39.18,39.2,34000.0,31.3944,31.4104,31.3864,31.4024,34000.0
2013-12-31 12:55:00,39.2,39.24,39.2,39.23,37000.0,31.4024,31.4344,31.4024,31.4264,37000.0
2013-12-31 13:00:00,39.23,39.24,39.2,39.2,32400.0,31.4264,31.4344,31.4024,31.4024,32400.0
2013-12-31 13:05:00,39.2,39.2,39.19,39.19,40800.0,31.4024,31.4024,31.3944,31.3944,40800.0
2013-12-31 13:10:00,39.2,39.22,39.19,39.21,46400.0,31.4024,31.4184,31.3944,31.4104,46400.0
2013-12-31 13:15:00,39.22,39.23,39.2,39.21,30000.0,31.4184,31.4264,31.4024,31.4104,30000.0
2013-12-31 13:20:00,39.21,39.24,39.2,39.24,35200.0,31.4104,31.4344,31.4024,31.4344,35200.0
2013-12-31 13:25:00,39.23,39.24,39.22,39.23,23400.0,31.4264,31.4344,31.4184,31.4264,23400.0
2013-12-31 13:30:00,39.23,39.25,39.23,39.25,26800.0,31.4264,31.4424,31.4264,31.4424,26800.0
2013-12-31 13:35:00,39.24,39.25,39.24,39.25,32200.0,31.4344,31.4424,31.4344,31.4424,32200.0
2013-12-31 13:40:00,39.25,39.26,39.24,39.24,29000.0,31.4424,31.4505,31.4344,31.4344,29000.0
2013-12-31 13:45:00,39.25,39.26,39.24,39.24,29000.0,31.4424,31.4505,31.4344,31.4344,29000.0
2013-12-31 13:50:00,39.24,39.26,39.24,39.26,21400.0,31.4344,31.4505,31.4344,31.4505,21400.0
2013-12-31 13:55:00,39.26,39.27,39.26,39.27,50400.0,31.4505,31.4585,31.4505,31.4585,50400.0
2013-12-31 14:00:00,39.27,39.27,39.24,39.24,47400.0,31.4585,31.4585,31.4344,31.4344,47400.0
2013-12-31 14:05:00,39.24,39.25,39.24,39.24,40400.0,31.4344,31.4424,31.4344,31.4344,40400.0
2013-12-31 14:10:00,39.24,39.24,39.24,39.24,38600.0,31.4344,31.4344,31.4344,31.4344,38600.0
2013-12-31 14:15:00,39.24,39.25,39.23,39.23,39400.0,31.4344,31.4424,31.4264,31.4264,39400.0
2013-12-31 14:20:00,39.23,39.23,39.21,39.22,44000.0,31.4264,31.4264,31.4104,31.4184,44000.0
2013-12-31 14:25:00,39.22,39.22,39.16,39.17,68400.0,31.4184,31.4184,31.3703,31.3784,68400.0
2013-12-31 14:30:00,39.17,39.18,39.13,39.13,48600.0,31.3784,31.3864,31.3463,31.3463,48600.0
2013-12-31 14:35:00,39.13,39.14,39.11,39.11,31800.0,31.3463,31.3543,31.3303,31.3303,31800.0
2013-12-31 14:40:00,39.11,39.13,39.1,39.1,38400.0,31.3303,31.3463,31.3223,31.3223,38400.0
2013-12-31 14:45:00,39.1,39.13,39.1,39.13,126800.0,31.3223,31.3463,31.3223,31.3463,126800.0
2013-12-31 14:50:00,39.13,39.13,39.11,39.12,151800.0,31.3463,31.3463,31.3303,31.3383,151800.0
2013-12-31 14:55:00,39.12,39.12,39.08,39.1,160600.0,31.3383,31.3383,31.3063,31.3223,160600.0
2013-12-31 15:00:00,39.1,39.12,39.1,39.1,27200.0,31.3223,31.3383,31.3223,31.3223,27200.0
2013-12-31 15:05:00,39.1,39.1,39.07,39.08,53000.0,31.3223,31.3223,31.2982,31.3063,53000.0
2013-12-31 15:10:00,39.08,39.1,39.06,39.09,52800.0,31.3063,31.3223,31.2902,31.3143,52800.0
2013-12-31 15:15:00,39.09,39.09,39.06,39.06,91000.0,31.3143,31.3143,31.2902,31.2902,91000.0
2013-12-31 15:20:00,39.06,39.12,39.05,39.11,85400.0,31.2902,31.3383,31.2822,31.3303,85400.0
2013-12-31 15:25:00,39.12,39.13,39.1,39.1,52800.0,31.3383,31.3463,31.3223,31.3223,52800.0
2013-12-31 15:30:00,39.11,39.17,39.11,39.15,58400.0,31.3303,31.3784,31.3303,31.3623,58400.0
2013-12-31 15:35:00,39.14,39.18,39.14,39.16,71600.0,31.3543,31.3864,31.3543,31.3703,71600.0
2013-12-31 15:40:00,39.16,39.18,39.13,39.15,67400.0,31.3703,31.3864,31.3463,31.3623,67400.0
2013-12-31 15:45:00,39.16,39.23,39.16,39.18,132200.0,31.3703,31.4264,31.3703,31.3864,132200.0
2013-12-31 15:50:00,39.18,39.21,39.18,39.2,146400.0,31.3864,31.4104,31.3864,31.4024,146400.0
2013-12-31 15:55:00,39.2,39.2,39.13,39.2,392000.0,31.4024,31.4024,31.3463,31.4024,392000.0
2014-01-02 09:30:00,39.18,39.18,38.93,38.95,343600.0,31.3864,31.3864,31.1861,31.2021,343600.0
2014-01-02 09:35:00,38.95,38.99,38.8,38.84,272200.0,31.2021,31.2342,31.082,31.114,272200.0
2014-01-02 09:40:00,38.83,38.88,38.76,38.81,139200.0,31.106,31.146,31.0499,31.09,139200.0
2014-01-02 09:45:00,38.81,38.85,38.78,38.81,113600.0,31.09,31.122,31.0659,31.09,113600.0
2014-01-02 09:50:00,38.8,38.8,38.71,38.76,149200.0,31.082,31.082,31.0099,31.0499,149200.0
2014-01-02 09:55:00,38.76,38.78,38.71,38.72,74400.0,31.0499,31.0659,31.0099,31.0179,74400.0
2014-01-02 10:00:00,38.72,38.75,38.63,38.65,170800.0,31.0179,31.0419,30.9458,30.9618,170800.0
2014-01-02 10:05:00,38.64,38.7,38.64,38.69,96800.0,30.9538,31.0018,30.9538,30.9938,96800.0
2014-01-02 10:10:00,38.7,38.76,38.7,38.74,98400.0,31.0018,31.0499,31.0018,31.0339,98400.0
2014-01-02 10:15:00,38.74,38.75,38.7,38.7,107000.0,31.0339,31.0419,31.0018,31.0018,107000.0
2014-01-02 10:20:00,38.7,38.7,38.58,38.59,215600.0,31.0018,31.0018,30.9057,30.9137,215600.0
2014-01-02 10:25:00,38.59,38.6,38.57,38.59,134800.0,30.9137,30.9217,30.8977,30.9137,134800.0
2014-01-02 10:30:00,38.59,38.65,38.57,38.65,217800.0,30.9137,30.9618,30.8977,30.9618,217800.0
2014-01-02 10:35:00,38.65,38.66,38.6,38.62,150800.0,30.9618,30.9698,30.9217,30.9378,150800.0
2014-01-02 10:40:00,38.63,38.72,38.63,38.71,174800.0,30.9458,31.0179,30.9458,31.0099,174800.0
2014-01-02 10:45:00,38.71,38.72,38.7,38.71,117800.0,31.0099,31.0179,31.0018,31.0099,117800.0
2014-01-02 10:50:00,38.71,38.72,38.66,38.72,94800.0,31.0099,31.0179,30.9698,31.0179,94800.0
2014-01-02 10:55:00,38.72,38.77,38.72,38.77,75200.0,31.0179,31.0579,31.0179,31.0579,75200.0
2014-01-02 11:00:00,38.77,38.77,38.72,38.73,51600.0,31.0579,31.0579,31.0179,31.0259,51600.0
2014-01-02 11:05:00,38.72,38.77,38.71,38.76,78000.0,31.0179,31.0579,31.0099,31.0499,78000.0
2014-01-02 11:10:00,38.76,38.77,38.73,38.73,80400.0,31.0499,31.0579,31.0259,31.0259,80400.0
2014-01-02 11:15:00,38.72,38.76,38.71,38.74,58600.0,31.0179,31.0499,31.0099,31.0339,58600.0
2014-01-02 11:20:00,38.74,38.76,38.74,38.75,46600.0,31.0339,31.0499,31.0339,31.0419,46600.0
2014-01-02 11:25:00,38.75,38.76,38.73,38.74,56000.0,31.0419,31.0499,31.0259,31.0339,56000.0
2014-01-02 11:30:00,38.74,38.75,38.71,38.72,52800.0,31.0339,31.0419,31.0099,31.0179,52800.0
2014-01-02 11:35:00,38.72,38.73,38.68,38.69,58800.0,31.0179,31.0259,30.9858,30.9938,58800.0
2014-01-02 11:40:00,38.69,38.7,38.68,38.7,56400.0,30.9938,31.0018,30.9858,31.0018,56400.0
2014-01-02 11:45:00,38.7,38.7,38.63,38.64,60800.0,31.0018,31.0018,30.9458,30.9538,60800.0
2014-01-02 11:50:00,38.64,38.64,38.59,38.6,121000.0,30.9538,30.9538,30.9137,30.9217,121000.0
2014-01-02 11:55:00,38.6,38.63,38.59,38.6,139200.0,30.9217,30.9458,30.9137,30.9217,139200.0
2014-01-02 12:00:00,38.61,38.62,38.59,38.59,76800.0,30.9298,30.9378,30.9137,30.9137,76800.0
2014-01-02 12:05:00,38.59,38.6,38.57,38.59,137800.0,30.9137,30.9217,30.8977,30.9137,137800.0
2014-01-02 12:10:00,38.59,38.6,38.58,38.59,79600.0,30.9137,30.9217,30.9057,30.9137,79600.0
2014-01-02 12:15:00,38.59,38.6,38.58,38.59,44000.0,30.9137,30.9217,30.9057,30.9137,44000.0
2014-01-02 12:20:00,38.59,38.62,38.59,38.62,53600.0,30.9137,30.9378,30.9137,30.9378,53600.0
2014-01-02 12:25:00,38.62,38.62,38.59,38.6,58600.0,30.9378,30.9378,30.9137,30.9217,58600.0
2014-01-02 12:30:00,38.6,38.62,38.58,38.62,72000.0,30.9217,30.9378,30.9057,30.9378,72000.0
2014-01-02 12:35:00,38.62,38.63,38.6,38.63,67200.0,30.9378,30.9458,30.9217,30.9458,67200.0
2014-01-02 12:40:00,38.63,38.65,38.58,38.59,105600.0,30.9458,30.9618,30.9057,30.9137,105600.0
2014-01-02 12:45:00,38.59,38.64,38.59,38.63,53200.0,30.9137,30.9538,30.9137,30.9458,53200.0
2014-01-02 12:50:00,38.63,38.63,38.6,38.62,65000.0,30.9458,30.9458,30.9217,30.9378,65000.0
2014-01-02 12:55:00,38.62,38.65,38.62,38.65,37800.0,30.9378,30.9618,30.9378,30.9618,37800.0
2014-01-02 13:00:00,38.64,38.65,38.58,38.6,76400.0,30.9538,30.9618,30.9057,30.9217,76400.0
2014-01-02 13:05:00,38.59,38.6,38.58,38.58,48000.0,30.9137,30.9217,30.9057,30.9057,48000.0
2014-01-02 13:10:00,38.58,38.58,38.56,38.57,53400.0,30.9057,30.9057,30.8897,30.8977,53400.0
2014-01-02 13:15:00,38.57,38.59,38.57,38.58,61200.0,30.8977,30.9137,30.8977,30.9057,61200.0
2014-01-02 13:20:00,38.59,38.59,38.56,38.56,56400.0,30.9137,30.9137,30.8897,30.8897,56400.0
2014-01-02 13:25:00,38.56,38.57,38.54,38.55,116600.0,30.8897,30.8977,30.8737,30.8817,116600.0
2014-01-02 13:30:00,38.54,38.55,38.51,38.52,118800.0,30.8737,30.8817,30.8496,30.8577,118800.0
2014-01-02 13:35:00,38.52,38.54,38.51,38.52,90400.0,30.8577,30.8737,30.8496,30.8577,90400.0
2014-01-02 13:40:00,38.52,38.54,38.51,38.53,49000.0,30.8577,30.8737,30.8496,30.8657,49000.0
2014-01-02 13:45:00,38.52,38.6,38.52,38.58,154800.0,30.8577,30.9217,30.8577,30.9057,154800.0
2014-01-02 13:50:00,38.57,38.59,38.55,38.55,53000.0,30.8977,30.9137,30.8817,30.8817,53000.0
2014-01-02 13:55:00,38.56,38.59,38.55,38.58,100000.0,30.8897,30.9137,30.8817,30.9057,100000.0
2014-01-02 14:00:00,38.58,38.62,38.58,38.62,82800.0,30.9057,30.9378,30.9057,30.9378,82800.0
2014-01-02 14:05:00,38.62,38.65,38.6,38.65,98000.0,30.9378,30.9618,30.9217,30.9618,98000.0
2014-01-02 14:10:00,38.65,38.67,38.61,38.62,134200.0,30.9618,30.9778,30.9298,30.9378,134200.0
2014-01-02 14:15:00,38.61,38.62,38.56,38.56,89600.0,30.9298,30.9378,30.8897,30.8897,89600.0
2014-01-02 14:20:00,38.56,38.58,38.52,38.57,86200.0,30.8897,30.9057,30.8577,30.8977,86200.0
2014-01-02 14:25:00,38.57,38.58,38.55,38.57,63600.0,30.8977,30.9057,30.8817,30.8977,63600.0
2014-01-02 14:30:00,38.56,38.59,38.55,38.58,55200.0,30.8897,30.9137,30.8817,30.9057,55200.0
2014-01-02 14:35:00,38.59,38.61,38.59,38.6,61600.0,30.9137,30.9298,30.9137,30.9217,61600.0
2014-01-02 14:40:00,38.6,38.63,38.59,38.6,112600.0,30.9217,30.9458,30.9137,30.9217,112600.0
2014-01-02 14:45:00,38.6,38.61,38.59,38.6,55200.0,30.9217,30.9298,30.9137,30.9217,55200.0
2014-01-02 14:50:00,38.59,38.6,38.58,38.58,51200.0,30.9137,30.9217,30.9057,30.9057,51200.0
2014-01-02 14:55:00,38.58,38.59,38.57,38.58,79600.0,30.9057,30.9137,30.8977,30.9057,79600.0
2014-01-02 15:00:00,38.57,38.59,38.57,38.58,83800.0,30.8977,30.9137,30.8977,30.9057,83800.0
2014-01-02 15:05:00,38.58,38.6,38.58,38.58,64400.0,30.9057,30.9217,30.9057,30.9057,64400.0
2014-01-02 15:10:00,38.58,38.62,38.58,38.62,112200.0,30.9057,30.9378,30.9057,30.9378,112200.0
2014-01-02 15:15:00,38.62,38.66,38.6,38.65,172800.0,30.9378,30.9698,30.9217,30.9618,172800.0
2014-01-02 15:20:00,38.65,38.66,38.62,38.63,118000.0,30.9618,30.9698,30.9378,30.9458,118000.0
2014-01-02 15:25:00,38.63,38.65,38.62,38.63,109200.0,30.9458,30.9618,30.9378,30.9458,109200.0
2014-01-02 15:30:00,38.63,38.63,38.6,38.6,103400.0,30.9458,30.9458,30.9217,30.9217,103400.0
2014-01-02 15:35:00,38.6,38.63,38.6,38.6,179600.0,30.9217,30.9458,30.9217,30.9217,179600.0
2014-01-02 15:40:00,38.6,38.63,38.6,38.63,152400.0,30.9217,30.9458,30.9217,30.9458,152400.0
2014-01-02 15:45:00,38.62,38.65,38.61,38.63,271800.0,30.9378,30.9618,30.9298,30.9458,271800.0
2014-01-02 15:50:00,38.63,38.63,38.58,38.6,280600.0,30.9458,30.9458,30.9057,30.9217,280600.0
2014-01-02 15:55:00,38.6,38.63,38.58,38.6,623400.0,30.9217,30.9458,30.9057,30.9217,623400.0
2014-01-03 09:30:00,38.65,38.72,38.62,38.72,228200.0,30.9618,31.0179,30.9378,31.0179,228200.0
2014-01-03 09:35:00,38.68,38.8,38.68,38.8,104400.0,30.9858,31.082,30.9858,31.082,104400.0
2014-01-03 09:40:00,38.8,38.88,38.78,38.87,134600.0,31.082,31.146,31.0659,31.138,134600.0
2014-01-03 09:45:00,38.88,38.88,38.77,38.82,149800.0,31.146,31.146,31.0579,31.098,149800.0
2014-01-03 09:50:00,38.81,38.83,38.7,38.72,99600.0,31.09,31.106,31.0018,31.0179,99600.0
2014-01-03 09:55:00,38.7,38.74,38.69,38.7,84000.0,31.0018,31.0339,30.9938,31.0018,84000.0
2014-01-03 10:00:00,38.71,38.76,38.69,38.75,164600.0,31.0099,31.0499,30.9938,31.0419,164600.0
2014-01-03 10:05:00,38.74,38.75,38.71,38.71,53600.0,31.0339,31.0419,31.0099,31.0099,53600.0
2014-01-03 10:10:00,38.72,38.74,38.71,38.74,59800.0,31.0179,31.0339,31.0099,31.0339,59800.0
2014-01-03 10:15:00,38.74,38.75,38.7,38.7,74600.0,31.0339,31.0419,31.0018,31.0018,74600.0
2014-01-03 10:20:00,38.7,38.71,38.69,38.69,70800.0,31.0018,31.0099,30.9938,30.9938,70800.0
2014-01-03 10:25:00,38.69,38.72,38.67,38.71,56400.0,30.9938,31.0179,30.9778,31.0099,56400.0
2014-01-03 10:30:00,38.71,38.74,38.71,38.74,61800.0,31.0099,31.0339,31.0099,31.0339,61800.0
2014-01-03 10:35:00,38.74,38.77,38.74,38.77,60400.0,31.0339,31.0579,31.0339,31.0579,60400.0
2014-01-03 10:40:00,38.77,38.79,38.74,38.75,161000.0,31.0579,31.0739,31.0339,31.0419,161000.0
2014-01-03 10:45:00,38.75,38.75,38.66,38.67,121800.0,31.0419,31.0419,30.9698,30.9778,121800.0
2014-01-03 10:50:00,38.67,38.68,38.65,38.65,60000.0,30.9778,30.9858,30.9618,30.9618,60000.0
2014-01-03 10:55:00,38.65,38.66,38.63,38.63,70800.0,30.9618,30.9698,30.9458,30.9458,70800.0
2014-01-03 11:00:00,38.64,38.69,38.64,38.67,77200.0,30.9538,30.9938,30.9538,30.9778,77200.0
2014-01-03 11:05:00,38.67,38.69,38.64,38.69,68000.0,30.9778,30.9938,30.9538,30.9938,68000.0
2014-01-03 11:10:00,38.69,38.69,38.63,38.65,97800.0,30.9938,30.9938,30.9458,30.9618,97800.0
2014-01-03 11:15:00,38.65,38.65,38.59,38.63,101800.0,30.9618,30.9618,30.9137,30.9458,101800.0
2014-01-03 11:20:00,38.63,38.67,38.63,38.65,75400.0,30.9458,30.9778,30.9458,30.9618,75400.0
2014-01-03 11:25:00,38.65,38.67,38.6,38.6,86400.0,30.9618,30.9778,30.9217,30.9217,86400.0
2014-01-03 11:30:00,38.6,38.62,38.59,38.59,56800.0,30.9217,30.9378,30.9137,30.9137,56800.0
2014-01-03 11:35:00,38.59,38.59,38.56,38.57,111000.0,30.9137,30.9137,30.8897,30.8977,111000.0
2014-01-03 11:40:00,38.57,38.58,38.54,38.55,85600.0,30.8977,30.9057,30.8737,30.8817,85600.0
2014-01-03 11:45:00,38.55,38.56,38.52,38.55,99000.0,30.8817,30.8897,30.8577,30.8817,99000.0
2014-01-03 11:50:00,38.55,38.56,38.54,38.55,46400.0,30.8817,30.8897,30.8737,30.8817,46400.0
2014-01-03 11:55:00,38.55,38.55,38.51,38.51,57600.0,30.8817,30.8817,30.8496,30.8496,57600.0
2014-01-03 12:00:00,38.52,38.52,38.49,38.51,154400.0,30.8577,30.8577,30.8336,30.8496,154400.0
2014-01-03 12:05:00,38.51,38.55,38.5,38.55,59400.0,30.8496,30.8817,30.8416,30.8817,59400.0
2014-01-03 12:10:00,38.54,38.57,38.54,38.55,66000.0,30.8737,30.8977,30.8737,30.8817,66000.0
2014-01-03 12:15:00,38.55,38.55,38.52,38.52,58200.0,30.8817,30.8817,30.8577,30.8577,58200.0
2014-01-03 12:20:00,38.53,38.54,38.52,38.54,52400.0,30.8657,30.8737,30.8577,30.8737,52400.0
2014-01-03 12:25:00,38.54,38.58,38.54,38.57,58600.0,30.8737,30.9057,30.8737,30.8977,58600.0
2014-01-03 12:30:00,38.57,38.6,38.56,38.59,82600.0,30.8977,30.9217,30.8897,30.9137,82600.0
2014-01-03 12:35:00,38.59,38.62,38.59,38.6,45200.0,30.9137,30.9378,30.9137,30.9217,45200.0
2014-01-03 12:40:00,38.61,38.62,38.59,38.59,20800.0,30.9298,30.9378,30.9137,30.9137,20800.0
2014-01-03 12:45:00,38.59,38.6,38.58,38.59,33600.0,30.9137,30.9217,30.9057,30.9137,33600.0
2014-01-03 12:50:00,38.59,38.6,38.57,38.57,74200.0,30.9137,30.9217,30.8977,30.8977,74200.0
2014-01-03 12:55:00,38.56,38.57,38.55,38.55,47000.0,30.8897,30.8977,30.8817,30.8817,47000.0
2014-01-03 13:00:00,38.55,38.57,38.55,38.56,39600.0,30.8817,30.8977,30.8817,30.8897,39600.0
2014-01-03 13:05:00,38.56,38.56,38.55,38.55,41400.0,30.8897,30.8897,30.8817,30.8817,41400.0
2014-01-03 13:10:00,38.56,38.56,38.53,38.54,45800.0,30.8897,30.8897,30.8657,30.8737,45800.0
2014-01-03 13:15:00,38.54,38.55,38.52,38.54,103000.0,30.8737,30.8817,30.8577,30.8737,103000.0
2014-01-03 13:20:00,38.55,38.55,38.54,38.54,37600.0,30.8817,30.8817,30.8737,30.8737,37600.0
2014-01-03 13:25:00,38.54,38.55,38.52,38.55,45200.0,30.8737,30.8817,30.8577,30.8817,45200.0
2014-01-03 13:30:00,38.55,38.55,38.52,38.52,56600.0,30.8817,30.8817,30.8577,30.8577,56600.0
2014-01-03 13:35:00,38.52,38.52,38.49,38.52,79400.0,30.8577,30.8577,30.8336,30.8577,79400.0
2014-01-03 13:40:00,38.51,38.52,38.49,38.52,55600.0,30.8496,30.8577,30.8336,30.8577,55600.0
2014-01-03 13:45:00,38.52,38.52,38.52,38.52,24600.0,30.8577,30.8577,30.8577,30.8577,24600.0
2014-01-03 13:50:00,38.52,38.52,38.51,38.52,35800.0,30.8577,30.8577,30.8496,30.8577,35800.0
2014-01-03 13:55:00,38.52,38.52,38.5,38.51,92000.0,30.8577,30.8577,30.8416,30.8496,92000.0
2014-01-03 14:00:00,38.51,38.51,38.49,38.51,91800.0,30.8496,30.8496,30.8336,30.8496,91800.0
2014-01-03 14:05:00,38.51,38.51,38.49,38.49,73600.0,30.8496,30.8496,30.8336,30.8336,73600.0
2014-01-03 14:10:00,38.49,38.51,38.49,38.51,55800.0,30.8336,30.8496,30.8336,30.8496,55800.0
2014-01-03 14:15:00,38.51,38.51,38.49,38.49,39800.0,30.8496,30.8496,30.8336,30.8336,39800.0
2014-01-03 14:20:00,38.49,38.51,38.49,38.5,47000.0,30.8336,30.8496,30.8336,30.8416,47000.0
2014-01-03 14:25:00,38.51,38.51,38.49,38.49,69000.0,30.8496,30.8496,30.8336,30.8336,69000.0
2014-01-03 14:30:00,38.5,38.52,38.49,38.5,81200.0,30.8416,30.8577,30.8336,30.8416,81200.0
2014-01-03 14:35:00,38.51,38.51,38.49,38.49,35800.0,30.8496,30.8496,30.8336,30.8336,35800.0
2014-01-03 14:40:00,38.49,38.51,38.49,38.51,55200.0,30.8336,30.8496,30.8336,30.8496,55200.0
2014-01-03 14:45:00,38.51,38.52,38.5,38.51,99400.0,30.8496,30.8577,30.8416,30.8496,99400.0
2014-01-03 14:50:00,38.51,38.53,38.51,38.52,72600.0,30.8496,30.8657,30.8496,30.8577,72600.0
2014-01-03 14:55:00,38.52,38.54,38.51,38.54,109600.0,30.8577,30.8737,30.8496,30.8737,109600.0
2014-01-03 15:00:00,38.53,38.55,38.52,38.52,91400.0,30.8657,30.8817,30.8577,30.8577,91400.0
2014-01-03 15:05:00,38.52,38.53,38.51,38.51,76200.0,30.8577,30.8657,30.8496,30.8496,76200.0
2014-01-03 15:10:00,38.51,38.59,38.51,38.58,163200.0,30.8496,30.9137,30.8496,30.9057,163200.0
2014-01-03 15:15:00,38.58,38.62,38.57,38.61,82400.0,30.9057,30.9378,30.8977,30.9298,82400.0
2014-01-03 15:20:00,38.61,38.66,38.6,38.63,126200.0,30.9298,30.9698,30.9217,30.9458,126200.0
2014-01-03 15:25:00,38.63,38.63,38.59,38.6,110200.0,30.9458,30.9458,30.9137,30.9217,110200.0
2014-01-03 15:30:00,38.6,38.63,38.6,38.62,104400.0,30.9217,30.9458,30.9217,30.9378,104400.0
2014-01-03 15:35:00,38.61,38.62,38.6,38.6,86000.0,30.9298,30.9378,30.9217,30.9217,86000.0
2014-01-03 15:40:00,38.6,38.6,38.55,38.57,102000.0,30.9217,30.9217,30.8817,30.8977,102000.0
2014-01-03 15:45:00,38.57,38.57,38.55,38.56,160600.0,30.8977,30.8977,30.8817,30.8897,160600.0
2014-01-03 15:50:00,38.56,38.56,38.5,38.51,199000.0,30.8897,30.8897,30.8416,30.8496,199000.0
2014-01-03 15:55:00,38.51,38.51,38.47,38.48,435000.0,30.8496,30.8496,30.8176,30.8256,435000.0
2014-01-06 09:30:00,38.45,38.65,38.45,38.65,453600.0,30.8016,30.9618,30.8016,30.9618,453600.0
2014-01-06 09:35:00,38.65,38.68,38.52,38.53,227400.0,30.9618,30.9858,30.8577,30.8657,227400.0
2014-01-06 09:40:00,38.52,38.53,38.45,38.49,179200.0,30.8577,30.8657,30.8016,30.8336,179200.0
2014-01-06 09:45:00,38.48,38.49,38.38,38.4,188200.0,30.8256,30.8336,30.7455,30.7615,188200.0
2014-01-06 09:50:00,38.4,38.42,38.32,38.33,177800.0,30.7615,30.7775,30.6974,30.7054,177800.0
2014-01-06 09:55:00,38.33,38.33,38.3,38.33,141000.0,30.7054,30.7054,30.6814,30.7054,141000.0
2014-01-06 10:00:00,38.34,38.34,38.22,38.22,221600.0,30.7135,30.7135,30.6173,30.6173,221600.0
2014-01-06 10:05:00,38.23,38.27,38.18,38.27,162400.0,30.6253,30.6574,30.5853,30.6574,162400.0
2014-01-06 10:10:00,38.26,38.27,38.21,38.21,174000.0,30.6494,30.6574,30.6093,30.6093,174000.0
2014-01-06 10:15:00,38.22,38.25,38.2,38.24,225200.0,30.6173,30.6414,30.6013,30.6334,225200.0
2014-01-06 10:20:00,38.24,38.25,38.2,38.21,164800.0,30.6334,30.6414,30.6013,30.6093,164800.0
2014-01-06 10:25:00,38.21,38.25,38.19,38.24,114400.0,30.6093,30.6414,30.5933,30.6334,114400.0
2014-01-06 10:30:00,38.24,38.24,38.17,38.22,108400.0,30.6334,30.6334,30.5773,30.6173,108400.0
2014-01-06 10:35:00,38.22,38.24,38.18,38.19,190200.0,30.6173,30.6334,30.5853,30.5933,190200.0
2014-01-06 10:40:00,38.19,38.25,38.16,38.2,131000.0,30.5933,30.6414,30.5693,30.6013,131000.0
2014-01-06 10:45:00,38.2,38.23,38.18,38.2,73000.0,30.6013,30.6253,30.5853,30.6013,73000.0
2014-01-06 10:50:00,38.2,38.25,38.17,38.18,120400.0,30.6013,30.6414,30.5773,30.5853,120400.0
2014-01-06 10:55:00,38.18,38.18,38.09,38.12,191000.0,30.5853,30.5853,30.5132,30.5372,191000.0
2014-01-06 11:00:00,38.12,38.15,38.12,38.14,145200.0,30.5372,30.5613,30.5372,30.5532,145200.0
2014-01-06 11:05:00,38.15,38.2,38.13,38.19,78800.0,30.5613,30.6013,30.5452,30.5933,78800.0
2014-01-06 11:10:00,38.19,38.19,38.11,38.11,101800.0,30.5933,30.5933,30.5292,30.5292,101800.0
2014-01-06 11:15:00,38.12,38.13,38.01,38.04,240000.0,30.5372,30.5452,30.4491,30.4731,240000.0
2014-01-06 11:20:00,38.06,38.09,38.04,38.09,178000.0,30.4892,30.5132,30.4731,30.5132,178000.0
2014-01-06 11:25:00,38.09,38.12,38.06,38.12,74800.0,30.5132,30.5372,30.4892,30.5372,74800.0
2014-01-06 11:30:00,38.13,38.13,38.09,38.1,53200.0,30.5452,30.5452,30.5132,30.5212,53200.0
2014-01-06 11:35:00,38.09,38.1,38.05,38.07,69600.0,30.5132,30.5212,30.4811,30.4972,69600.0
2014-01-06 11:40:00,38.07,38.09,38.02,38.03,83800.0,30.4972,30.5132,30.4571,30.4651,83800.0
2014-01-06 11:45:00,38.03,38.04,38.02,38.03,62400.0,30.4651,30.4731,30.4571,30.4651,62400.0
2014-01-06 11:50:00,38.02,38.06,38.02,38.06,52400.0,30.4571,30.4892,30.4571,30.4892,52400.0
2014-01-06 11:55:00,38.05,38.06,38.03,38.05,63400.0,30.4811,30.4892,30.4651,30.4811,63400.0
2014-01-06 12:00:00,38.04,38.06,38.02,38.03,47600.0,30.4731,30.4892,30.4571,30.4651,47600.0
2014-01-06 12:05:00,38.04,38.06,38.03,38.03,60200.0,30.4731,30.4892,30.4651,30.4651,60200.0
2014-01-06 12:10:00,38.02,38.05,38.01,38.05,62600.0,30.4571,30.4811,30.4491,30.4811,62600.0
2014-01-06 12:15:00,38.05,38.07,38.04,38.05,59000.0,30.4811,30.4972,30.4731,30.4811,59000.0
2014-01-06 12:20:00,38.05,38.06,38.02,38.02,62800.0,30.4811,30.4892,30.4571,30.4571,62800.0
2014-01-06 12:25:00,38.03,38.06,38.02,38.04,68000.0,30.4651,30.4892,30.4571,30.4731,68000.0
2014-01-06 12:30:00,38.03,38.06,38.01,38.05,78200.0,30.4651,30.4892,30.4491,30.4811,78200.0
2014-01-06 12:35:00,38.05,38.05,38.02,38.03,61000.0,30.4811,30.4811,30.4571,30.4651,61000.0
2014-01-06 12:40:00,38.02,38.04,38.01,38.04,62200.0,30.4571,30.4731,30.4491,30.4731,62200.0
2014-01-06 12:45:00,38.04,38.04,38.01,38.02,65000.0,30.4731,30.4731,30.4491,30.4571,65000.0
2014-01-06 12:50:00,38.02,38.09,38.02,38.09,119600.0,30.4571,30.5132,30.4571,30.5132,119600.0
2014-01-06 12:55:00,38.09,38.13,38.07,38.12,112000.0,30.5132,30.5452,30.4972,30.5372,112000.0
2014-01-06 13:00:00,38.12,38.12,38.08,38.1,132000.0,30.5372,30.5372,30.5052,30.5212,132000.0
2014-01-06 13:05:00,38.1,38.12,38.06,38.07,52600.0,30.5212,30.5372,30.4892,30.4972,52600.0
2014-01-06 13:10:00,38.07,38.07,38.02,38.05,55200.0,30.4972,30.4972,30.4571,30.4811,55200.0
2014-01-06 13:15:00,38.05,38.11,38.05,38.1,91600.0,30.4811,30.5292,30.4811,30.5212,91600.0
2014-01-06 13:20:00,38.1,38.1,38.08,38.09,33800.0,30.5212,30.5212,30.5052,30.5132,33800.0
2014-01-06 13:25:00,38.09,38.09,38.05,38.05,29000.0,30.5132,30.5132,30.4811,30.4811,29000.0
2014-01-06 13:30:00,38.06,38.08,38.04,38.05,55600.0,30.4892,30.5052,30.4731,30.4811,55600.0
2014-01-06 13:35:00,38.05,38.07,38.02,38.07,32800.0,30.4811,30.4972,30.4571,30.4972,32800.0
2014-01-06 13:40:00,38.08,38.08,38.05,38.07,48400.0,30.5052,30.5052,30.4811,30.4972,48400.0
2014-01-06 13:45:00,38.08,38.08,38.03,38.04,59600.0,30.5052,30.5052,30.4651,30.4731,59600.0
2014-01-06 13:50:00,38.04,38.14,38.04,38.13,155800.0,30.4731,30.5532,30.4731,30.5452,155800.0
2014-01-06 13:55:00,38.12,38.13,38.09,38.09,135600.0,30.5372,30.5452,30.5132,30.5132,135600.0
2014-01-06 14:00:00,38.09,38.12,38.09,38.1,54800.0,30.5132,30.5372,30.5132,30.5212,54800.0
2014-01-06 14:05:00,38.1,38.11,38.06,38.06,47000.0,30.5212,30.5292,30.4892,30.4892,47000.0
2014-01-06 14:10:00,38.07,38.13,38.06,38.12,52200.0,30.4972,30.5452,30.4892,30.5372,52200.0
2014-01-06 14:15:00,38.12,38.12,38.05,38.05,78400.0,30.5372,30.5372,30.4811,30.4811,78400.0
2014-01-06 14:20:00,38.05,38.1,38.05,38.08,56600.0,30.4811,30.5212,30.4811,30.5052,56600.0
2014-01-06 14:25:00,38.08,38.08,38.04,38.04,118400.0,30.5052,30.5052,30.4731,30.4731,118400.0
2014-01-06 14:30:00,38.04,38.05,38.02,38.04,182000.0,30.4731,30.4811,30.4571,30.4731,182000.0
2014-01-06 14:35:00,38.04,38.1,38.04,38.09,114400.0,30.4731,30.5212,30.4731,30.5132,114400.0
2014-01-06 14:40:00,38.09,38.14,38.08,38.13,106400.0,30.5132,30.5532,30.5052,30.5452,106400.0
2014-01-06 14:45:00,38.12,38.15,38.12,38.15,121200.0,30.5372,30.5613,30.5372,30.5613,121200.0
2014-01-06 14:50:00,38.15,38.15,38.09,38.09,85200.0,30.5613,30.5613,30.5132,30.5132,85200.0
2014-01-06 14:55:00,38.09,38.1,38.09,38.1,88200.0,30.5132,30.5212,30.5132,30.5212,88200.0
2014-01-06 15:00:00,38.1,38.1,38.04,38.04,85800.0,30.5212,30.5212,30.4731,30.4731,85800.0
2014-01-06 15:05:00,38.04,38.08,38.04,38.07,104000.0,30.4731,30.5052,30.4731,30.4972,104000.0
2014-01-06 15:10:00,38.07,38.09,38.05,38.08,111400.0,30.4972,30.5132,30.4811,30.5052,111400.0
2014-01-06 15:15:00,38.08,38.1,38.07,38.09,96400.0,30.5052,30.5212,30.4972,30.5132,96400.0
2014-01-06 15:20:00,38.09,38.09,38.08,38.08,116600.0,30.5132,30.5132,30.5052,30.5052,116600.0
2014-01-06 15:25:00,38.08,38.1,38.07,38.09,90600.0,30.5052,30.5212,30.4972,30.5132,90600.0
2014-01-06 15:30:00,38.09,38.09,38.02,38.03,247400.0,30.5132,30.5132,30.4571,30.4651,247400.0
2014-01-06 15:35:00,38.03,38.08,38.02,38.07,141400.0,30.4651,30.5052,30.4571,30.4972,141400.0
2014-01-06 15:40:00,38.07,38.08,38.02,38.05,213400.0,30.4972,30.5052,30.4571,30.4811,213400.0
2014-01-06 15:45:00,38.04,38.06,38.01,38.01,283400.0,30.4731,30.4892,30.4491,30.4491,283400.0
2014-01-06 15:50:00,38.01,38.1,38.01,38.1,593800.0,30.4491,30.5212,30.4491,30.5212,593800.0
2014-01-06 15:55:00,38.1,38.14,38.07,38.08,1130800.0,30.5212,30.5532,30.4972,30.5052,1130800.0
2014-01-07 09:30:00,38.26,38.45,38.23,38.37,439600.0,30.6494,30.8016,30.6253,30.7375,439600.0
2014-01-07 09:35:00,38.38,38.54,38.37,38.48,178800.0,30.7455,30.8737,30.7375,30.8256,178800.0
2014-01-07 09:40:00,38.49,38.49,38.44,38.46,161200.0,30.8336,30.8336,30.7936,30.8096,161200.0
2014-01-07 09:45:00,38.45,38.51,38.45,38.45,123800.0,30.8016,30.8496,30.8016,30.8016,123800.0
2014-01-07 09:50:00,38.45,38.47,38.42,38.42,155000.0,30.8016,30.8176,30.7775,30.7775,155000.0
2014-01-07 09:55:00,38.43,38.5,38.43,38.47,322200.0,30.7856,30.8416,30.7856,30.8176,322200.0
2014-01-07 10:00:00,38.48,38.52,38.47,38.51,252000.0,30.8256,30.8577,30.8176,30.8496,252000.0
2014-01-07 10:05:00,38.51,38.53,38.49,38.52,71800.0,30.8496,30.8657,30.8336,30.8577,71800.0
2014-01-07 10:10:00,38.52,38.54,38.51,38.51,109600.0,30.8577,30.8737,30.8496,30.8496,109600.0
2014-01-07 10:15:00,38.51,38.53,38.5,38.52,90600.0,30.8496,30.8657,30.8416,30.8577,90600.0
2014-01-07 10:20:00,38.52,38.55,38.51,38.53,104600.0,30.8577,30.8817,30.8496,30.8657,104600.0
2014-01-07 10:25:00,38.54,38.55,38.52,38.54,75800.0,30.8737,30.8817,30.8577,30.8737,75800.0
2014-01-07 10:30:00,38.55,38.63,38.54,38.6,179200.0,30.8817,30.9458,30.8737,30.9217,179200.0
2014-01-07 10:35:00,38.6,38.63,38.59,38.62,61400.0,30.9217,30.9458,30.9137,30.9378,61400.0
2014-01-07 10:40:00,38.62,38.67,38.62,38.64,179800.0,30.9378,30.9778,30.9378,30.9538,179800.0
2014-01-07 10:45:00,38.63,38.65,38.62,38.65,57400.0,30.9458,30.9618,30.9378,30.9618,57400.0
2014-01-07 10:50:00,38.65,38.67,38.65,38.67,94000.0,30.9618,30.9778,30.9618,30.9778,94000.0
2014-01-07 10:55:00,38.67,38.68,38.65,38.66,96000.0,30.9778,30.9858,30.9618,30.9698,96000.0
2014-01-07 11:00:00,38.66,38.67,38.65,38.67,103400.0,30.9698,30.9778,30.9618,30.9778,103400.0
2014-01-07 11:05:00,38.67,38.69,38.66,38.68,123200.0,30.9778,30.9938,30.9698,30.9858,123200.0
2014-01-07 11:10:00,38.67,38.68,38.63,38.65,63800.0,30.9778,30.9858,30.9458,30.9618,63800.0
2014-01-07 11:15:00,38.65,38.67,38.63,38.65,78600.0,30.9618,30.9778,30.9458,30.9618,78600.0
2014-01-07 11:20:00,38.65,38.66,38.61,38.62,58600.0,30.9618,30.9698,30.9298,30.9378,58600.0
2014-01-07 11:25:00,38.61,38.66,38.61,38.66,55800.0,30.9298,30.9698,30.9298,30.9698,55800.0
2014-01-07 11:30:00,38.65,38.69,38.65,38.67,107000.0,30.9618,30.9938,30.9618,30.9778,107000.0
2014-01-07 11:35:00,38.67,38.69,38.66,38.68,43800.0,30.9778,30.9938,30.9698,30.9858,43800.0
2014-01-07 11:40:00,38.68,38.68,38.64,38.65,81800.0,30.9858,30.9858,30.9538,30.9618,81800.0
2014-01-07 11:45:00,38.64,38.66,38.63,38.66,66200.0,30.9538,30.9698,30.9458,30.9698,66200.0
2014-01-07 11:50:00,38.66,38.66,38.6,38.6,96800.0,30.9698,30.9698,30.9217,30.9217,96800.0
2014-01-07 11:55:00,38.6,38.63,38.6,38.63,128000.0,30.9217,30.9458,30.9217,30.9458,128000.0
2014-01-07 12:00:00,38.63,38.67,38.63,38.67,73800.0,30.9458,30.9778,30.9458,30.9778,73800.0
2014-01-07 12:05:00,38.67,38.69,38.66,38.68,82000.0,30.9778,30.9938,30.9698,30.9858,82000.0
2014-01-07 12:10:00,38.68,38.69,38.65,38.65,50400.0,30.9858,30.9938,30.9618,30.9618,50400.0
2014-01-07 12:15:00,38.65,38.67,38.63,38.66,73600.0,30.9618,30.9778,30.9458,30.9698,73600.0
2014-01-07 12:20:00,38.67,38.69,38.65,38.66,62400.0,30.9778,30.9938,30.9618,30.9698,62400.0
2014-01-07 12:25:00,38.65,38.68,38.65,38.66,60400.0,30.9618,30.9858,30.9618,30.9698,60400.0
2014-01-07 12:30:00,38.67,38.68,38.66,38.66,102600.0,30.9778,30.9858,30.9698,30.9698,102600.0
2014-01-07 12:35:00,38.66,38.67,38.63,38.63,56000.0,30.9698,30.9778,30.9458,30.9458,56000.0
2014-01-07 12:40:00,38.64,38.65,38.6,38.63,70600.0,30.9538,30.9618,30.9217,30.9458,70600.0
2014-01-07 12:45:00,38.64,38.64,38.62,38.62,35000.0,30.9538,30.9538,30.9378,30.9378,35000.0
2014-01-07 12:50:00,38.62,38.65,38.62,38.63,62800.0,30.9378,30.9618,30.9378,30.9458,62800.0
2014-01-07 12:55:00,38.64,38.66,38.63,38.66,40600.0,30.9538,30.9698,30.9458,30.9698,40600.0
2014-01-07 13:00:00,38.66,38.66,38.63,38.63,48200.0,30.9698,30.9698,30.9458,30.9458,48200.0
2014-01-07 13:05:00,38.64,38.66,38.63,38.65,58200.0,30.9538,30.9698,30.9458,30.9618,58200.0
2014-01-07 13:10:00,38.64,38.64,38.61,38.61,45400.0,30.9538,30.9538,30.9298,30.9298,45400.0
2014-01-07 13:15:00,38.61,38.63,38.6,38.63,44200.0,30.9298,30.9458,30.9217,30.9458,44200.0
2014-01-07 13:20:00,38.63,38.65,38.6,38.63,80000.0,30.9458,30.9618,30.9217,30.9458,80000.0
2014-01-07 13:25:00,38.63,38.64,38.62,38.63,31600.0,30.9458,30.9538,30.9378,30.9458,31600.0
2014-01-07 13:30:00,38.63,38.66,38.63,38.65,56200.0,30.9458,30.9698,30.9458,30.9618,56200.0
2014-01-07 13:35:00,38.66,38.69,38.65,38.69,84000.0,30.9698,30.9938,30.9618,30.9938,84000.0
2014-01-07 13:40:00,38.69,38.71,38.68,38.7,72400.0,30.9938,31.0099,30.9858,31.0018,72400.0
2014-01-07 13:45:00,38.69,38.69,38.67,38.67,40600.0,30.9938,30.9938,30.9778,30.9778,40600.0
2014-01-07 13:50:00,38.67,38.67,38.62,38.63,89000.0,30.9778,30.9778,30.9378,30.9458,89000.0
2014-01-07 13:55:00,38.63,38.63,38.6,38.6,64400.0,30.9458,30.9458,30.9217,30.9217,64400.0
2014-01-07 14:00:00,38.6,38.6,38.58,38.59,67000.0,30.9217,30.9217,30.9057,30.9137,67000.0
2014-01-07 14:05:00,38.59,38.6,38.55,38.56,113800.0,30.9137,30.9217,30.8817,30.8897,113800.0
2014-01-07 14:10:00,38.55,38.59,38.55,38.58,58800.0,30.8817,30.9137,30.8817,30.9057,58800.0
2014-01-07 14:15:00,38.58,38.58,38.56,38.57,65800.0,30.9057,30.9057,30.8897,30.8977,65800.0
2014-01-07 14:20:00,38.56,38.62,38.56,38.6,126200.0,30.8897,30.9378,30.8897,30.9217,126200.0
2014-01-07 14:25:00,38.6,38.65,38.6,38.62,87600.0,30.9217,30.9618,30.9217,30.9378,87600.0
2014-01-07 14:30:00,38.62,38.66,38.61,38.66,75400.0,30.9378,30.9698,30.9298,30.9698,75400.0
2014-01-07 14:35:00,38.66,38.71,38.66,38.69,92400.0,30.9698,31.0099,30.9698,30.9938,92400.0
2014-01-07 14:40:00,38.69,38.69,38.67,38.67,63000.0,30.9938,30.9938,30.9778,30.9778,63000.0
2014-01-07 14:45:00,38.68,38.68,38.65,38.66,56200.0,30.9858,30.9858,30.9618,30.9698,56200.0
2014-01-07 14:50:00,38.65,38.69,38.64,38.68,66000.0,30.9618,30.9938,30.9538,30.9858,66000.0
2014-01-07 14:55:00,38.68,38.69,38.67,38.67,60400.0,30.9858,30.9938,30.9778,30.9778,60400.0
2014-01-07 15:00:00,38.67,38.7,38.67,38.69,49800.0,30.9778,31.0018,30.9778,30.9938,49800.0
2014-01-07 15:05:00,38.7,38.7,38.65,38.66,89200.0,31.0018,31.0018,30.9618,30.9698,89200.0
2014-01-07 15:10:00,38.66,38.67,38.63,38.63,84000.0,30.9698,30.9778,30.9458,30.9458,84000.0
2014-01-07 15:15:00,38.63,38.67,38.63,38.67,77800.0,30.9458,30.9778,30.9458,30.9778,77800.0
2014-01-07 15:20:00,38.67,38.67,38.62,38.63,65400.0,30.9778,30.9778,30.9378,30.9458,65400.0
2014-01-07 15:25:00,38.63,38.64,38.6,38.61,95000.0,30.9458,30.9538,30.9217,30.9298,95000.0
2014-01-07 15:30:00,38.6,38.66,38.6,38.65,128400.0,30.9217,30.9698,30.9217,30.9618,128400.0
2014-01-07 15:35:00,38.65,38.66,38.59,38.6,130200.0,30.9618,30.9698,30.9137,30.9217,130200.0
2014-01-07 15:40:00,38.6,38.65,38.6,38.64,127000.0,30.9217,30.9618,30.9217,30.9538,127000.0
2014-01-07 15:45:00,38.63,38.65,38.62,38.64,130600.0,30.9458,30.9618,30.9378,30.9538,130600.0
2014-01-07 15:50:00,38.64,38.68,38.62,38.62,313000.0,30.9538,30.9858,30.9378,30.9378,313000.0
2014-01-07 15:55:00,38.62,38.64,38.6,38.63,443600.0,30.9378,30.9538,30.9217,30.9458,443600.0
2014-01-08 09:30:00,38.72,38.72,38.57,38.67,385400.0,31.0179,31.0179,30.8977,30.9778,385400.0
2014-01-08 09:35:00,38.66,38.74,38.66,38.73,146400.0,30.9698,31.0339,30.9698,31.0259,146400.0
2014-01-08 09:40:00,38.74,38.85,38.74,38.82,187200.0,31.0339,31.122,31.0339,31.098,187200.0
2014-01-08 09:45:00,38.82,38.87,38.71,38.71,171800.0,31.098,31.138,31.0099,31.0099,171800.0
2014-01-08 09:50:00,38.71,38.74,38.68,38.7,149200.0,31.0099,31.0339,30.9858,31.0018,149200.0
2014-01-08 09:55:00,38.7,38.83,38.69,38.83,232800.0,31.0018,31.106,30.9938,31.106,232800.0
2014-01-08 10:00:00,38.83,38.83,38.77,38.81,114000.0,31.106,31.106,31.0579,31.09,114000.0
2014-01-08 10:05:00,38.81,38.85,38.81,38.83,120000.0,31.09,31.122,31.09,31.106,120000.0
2014-01-08 10:10:00,38.83,38.88,38.83,38.87,208600.0,31.106,31.146,31.106,31.138,208600.0
2014-01-08 10:15:00,38.88,38.93,38.87,38.93,168600.0,31.146,31.1861,31.138,31.1861,168600.0
2014-01-08 10:20:00,38.94,38.99,38.93,38.99,111400.0,31.1941,31.2342,31.1861,31.2342,111400.0
2014-01-08 10:25:00,38.99,39.0,38.95,38.96,152200.0,31.2342,31.2422,31.2021,31.2101,152200.0
2014-01-08 10:30:00,38.95,38.97,38.93,38.97,93600.0,31.2021,31.2181,31.1861,31.2181,93600.0
2014-01-08 10:35:00,38.97,39.02,38.96,39.01,158600.0,31.2181,31.2582,31.2101,31.2502,158600.0
2014-01-08 10:40:00,39.0,39.02,38.99,38.99,105600.0,31.2422,31.2582,31.2342,31.2342,105600.0
2014-01-08 10:45:00,38.99,38.99,38.95,38.98,145400.0,31.2342,31.2342,31.2021,31.2262,145400.0
2014-01-08 10:50:00,38.98,38.99,38.92,38.92,164600.0,31.2262,31.2342,31.1781,31.1781,164600.0
2014-01-08 10:55:00,38.93,38.95,38.92,38.94,67600.0,31.1861,31.2021,31.1781,31.1941,67600.0
2014-01-08 11:00:00,38.94,38.95,38.92,38.93,58200.0,31.1941,31.2021,31.1781,31.1861,58200.0
2014-01-08 11:05:00,38.93,38.93,38.85,38.86,105800.0,31.1861,31.1861,31.122,31.13,105800.0
2014-01-08 11:10:00,38.87,38.88,38.84,38.84,144400.0,31.138,31.146,31.114,31.114,144400.0
2014-01-08 11:15:00,38.84,38.87,38.83,38.87,108600.0,31.114,31.138,31.106,31.138,108600.0
2014-01-08 11:20:00,38.87,38.93,38.86,38.93,178000.0,31.138,31.1861,31.13,31.1861,178000.0
2014-01-08 11:25:00,38.92,38.95,38.91,38.94,131600.0,31.1781,31.2021,31.1701,31.1941,131600.0
2014-01-08 11:30:00,38.94,38.99,38.93,38.99,90400.0,31.1941,31.2342,31.1861,31.2342,90400.0
2014-01-08 11:35:00,38.99,39.0,38.95,38.95,79400.0,31.2342,31.2422,31.2021,31.2021,79400.0
2014-01-08 11:40:00,38.95,38.97,38.93,38.97,134800.0,31.2021,31.2181,31.1861,31.2181,134800.0
2014-01-08 11:45:00,38.97,38.99,38.97,38.98,62800.0,31.2181,31.2342,31.2181,31.2262,62800.0
2014-01-08 11:50:00,38.98,38.98,38.95,38.96,81400.0,31.2262,31.2262,31.2021,31.2101,81400.0
2014-01-08 11:55:00,38.96,39.0,38.95,39.0,67200.0,31.2101,31.2422,31.2021,31.2422,67200.0
2014-01-08 12:00:00,38.99,39.07,38.99,39.07,149800.0,31.2342,31.2982,31.2342,31.2982,149800.0
2014-01-08 12:05:00,39.07,39.08,39.02,39.02,99200.0,31.2982,31.3063,31.2582,31.2582,99200.0
2014-01-08 12:10:00,39.02,39.04,39.01,39.01,42600.0,31.2582,31.2742,31.2502,31.2502,42600.0
2014-01-08 12:15:00,39.01,39.02,38.94,38.94,189800.0,31.2502,31.2582,31.1941,31.1941,189800.0
2014-01-08 12:20:00,38.95,38.96,38.93,38.93,76800.0,31.2021,31.2101,31.1861,31.1861,76800.0
2014-01-08 12:25:00,38.93,38.94,38.91,38.92,76000.0,31.1861,31.1941,31.1701,31.1781,76000.0
2014-01-08 12:30:00,38.92,38.95,38.92,38.92,60600.0,31.1781,31.2021,31.1781,31.1781,60600.0
2014-01-08 12:35:00,38.92,38.92,38.88,38.88,44400.0,31.1781,31.1781,31.146,31.146,44400.0
2014-01-08 12:40:00,38.88,38.9,38.88,38.88,56400.0,31.146,31.1621,31.146,31.146,56400.0
2014-01-08 12:45:00,38.87,38.9,38.87,38.89,56600.0,31.138,31.1621,31.138,31.1541,56600.0
2014-01-08 12:50:00,38.88,38.92,38.88,38.91,89400.0,31.146,31.1781,31.146,31.1701,89400.0
2014-01-08 12:55:00,38.91,38.91,38.88,38.88,46800.0,31.1701,31.1701,31.146,31.146,46800.0
2014-01-08 13:00:00,38.88,38.89,38.85,38.87,53000.0,31.146,31.1541,31.122,31.138,53000.0
2014-01-08 13:05:00,38.87,38.92,38.85,38.91,82800.0,31.138,31.1781,31.122,31.1701,82800.0
2014-01-08 13:10:00,38.91,38.92,38.88,38.91,72400.0,31.1701,31.1781,31.146,31.1701,72400.0
2014-01-08 13:15:00,38.91,38.92,38.85,38.88,60200.0,31.1701,31.1781,31.122,31.146,60200.0
2014-01-08 13:20:00,38.88,38.88,38.86,38.88,56800.0,31.146,31.146,31.13,31.146,56800.0
2014-01-08 13:25:00,38.88,38.91,38.87,38.91,46800.0,31.146,31.1701,31.138,31.1701,46800.0
2014-01-08 13:30:00,38.91,38.92,38.91,38.92,63000.0,31.1701,31.1781,31.1701,31.1781,63000.0
2014-01-08 13:35:00,38.93,38.94,38.91,38.94,57800.0,31.1861,31.1941,31.1701,31.1941,57800.0
2014-01-08 13:40:00,38.94,38.96,38.92,38.93,94000.0,31.1941,31.2101,31.1781,31.1861,94000.0
2014-01-08 13:45:00,38.93,38.95,38.91,38.93,53000.0,31.1861,31.2021,31.1701,31.1861,53000.0
2014-01-08 13:50:00,38.93,38.96,38.93,38.96,67600.0,31.1861,31.2101,31.1861,31.2101,67600.0
2014-01-08 13:55:00,38.95,38.98,38.95,38.97,43400.0,31.2021,31.2262,31.2021,31.2181,43400.0
2014-01-08 14:00:00,38.97,39.0,38.91,38.97,175800.0,31.2181,31.2422,31.1701,31.2181,175800.0
2014-01-08 14:05:00,38.98,38.99,38.87,38.88,148000.0,31.2262,31.2342,31.138,31.146,148000.0
2014-01-08 14:10:00,38.88,38.95,38.88,38.92,84000.0,31.146,31.2021,31.146,31.1781,84000.0
2014-01-08 14:15:00,38.92,38.96,38.91,38.93,84000.0,31.1781,31.2101,31.1701,31.1861,84000.0
2014-01-08 14:20:00,38.93,38.96,38.9,38.92,72400.0,31.1861,31.2101,31.1621,31.1781,72400.0
2014-01-08 14:25:00,38.91,38.93,38.89,38.92,58400.0,31.1701,31.1861,31.1541,31.1781,58400.0
2014-01-08 14:30:00,38.91,38.93,38.88,38.9,115400.0,31.1701,31.1861,31.146,31.1621,115400.0
2014-01-08 14:35:00,38.91,38.92,38.85,38.85,85600.0,31.1701,31.1781,31.122,31.122,85600.0
2014-01-08 14:40:00,38.85,38.85,38.8,38.82,132200.0,31.122,31.122,31.082,31.098,132200.0
2014-01-08 14:45:00,38.81,38.83,38.81,38.81,120800.0,31.09,31.106,31.09,31.09,120800.0
2014-01-08 14:50:00,38.81,38.84,38.81,38.81,69800.0,31.09,31.114,31.09,31.09,69800.0
2014-01-08 14:55:00,38.81,38.82,38.8,38.82,99600.0,31.09,31.098,31.082,31.098,99600.0
2014-01-08 15:00:00,38.81,38.89,38.81,38.89,99600.0,31.09,31.1541,31.09,31.1541,99600.0
2014-01-08 15:05:00,38.9,38.9,38.85,38.87,117200.0,31.1621,31.1621,31.122,31.138,117200.0
2014-01-08 15:10:00,38.87,38.88,38.85,38.88,87000.0,31.138,31.146,31.122,31.146,87000.0
2014-01-08 15:15:00,38.88,38.89,38.84,38.85,168000.0,31.146,31.1541,31.114,31.122,168000.0
2014-01-08 15:20:00,38.85,38.85,38.82,38.84,109200.0,31.122,31.122,31.098,31.114,109200.0
2014-01-08 15:25:00,38.85,38.85,38.82,38.82,152600.0,31.122,31.122,31.098,31.098,152600.0
2014-01-08 15:30:00,38.82,38.85,38.81,38.84,163000.0,31.098,31.122,31.09,31.114,163000.0
2014-01-08 15:35:00,38.84,38.87,38.82,38.87,173200.0,31.114,31.138,31.098,31.138,173200.0
2014-01-08 15:40:00,38.86,38.88,38.85,38.87,174200.0,31.13,31.146,31.122,31.138,174200.0
2014-01-08 15:45:00,38.87,38.94,38.87,38.93,331400.0,31.138,31.1941,31.138,31.1861,331400.0
2014-01-08 15:50:00,38.94,38.97,38.93,38.97,489800.0,31.1941,31.2181,31.1861,31.2181,489800.0
2014-01-08 15:55:00,38.96,39.02,38.96,39.02,737000.0,31.2101,31.2582,31.2101,31.2582,737000.0
2014-01-09 09:30:00,39.04,39.05,38.85,38.85,340200.0,31.2742,31.2822,31.122,31.122,340200.0
2014-01-09 09:35:00,38.87,38.95,38.83,38.85,194000.0,31.138,31.2021,31.106,31.122,194000.0
2014-01-09 09:40:00,38.84,38.85,38.76,38.76,90600.0,31.114,31.122,31.0499,31.0499,90600.0
2014-01-09 09:45:00,38.76,38.8,38.72,38.73,122000.0,31.0499,31.082,31.0179,31.0259,122000.0
2014-01-09 09:50:00,38.73,38.76,38.7,38.74,142400.0,31.0259,31.0499,31.0018,31.0339,142400.0
2014-01-09 09:55:00,38.73,38.74,38.67,38.72,136600.0,31.0259,31.0339,30.9778,31.0179,136600.0
2014-01-09 10:00:00,38.72,38.82,38.7,38.81,334400.0,31.0179,31.098,31.0018,31.09,334400.0
2014-01-09 10:05:00,38.81,38.82,38.57,38.57,332800.0,31.09,31.098,30.8977,30.8977,332800.0
2014-01-09 10:10:00,38.58,38.62,38.54,38.58,241400.0,30.9057,30.9378,30.8737,30.9057,241400.0
2014-01-09 10:15:00,38.57,38.58,38.52,38.58,147200.0,30.8977,30.9057,30.8577,30.9057,147200.0
2014-01-09 10:20:00,38.57,38.6,38.54,38.6,136800.0,30.8977,30.9217,30.8737,30.9217,136800.0
2014-01-09 10:25:00,38.6,38.62,38.57,38.59,122600.0,30.9217,30.9378,30.8977,30.9137,122600.0
2014-01-09 10:30:00,38.59,38.62,38.59,38.62,145200.0,30.9137,30.9378,30.9137,30.9378,145200.0
2014-01-09 10:35:00,38.62,38.63,38.6,38.6,127800.0,30.9378,30.9458,30.9217,30.9217,127800.0
2014-01-09 10:40:00,38.6,38.61,38.55,38.55,136000.0,30.9217,30.9298,30.8817,30.8817,136000.0
2014-01-09 10:45:00,38.56,38.56,38.53,38.55,86600.0,30.8897,30.8897,30.8657,30.8817,86600.0
2014-01-09 10:50:00,38.55,38.56,38.51,38.52,127400.0,30.8817,30.8897,30.8496,30.8577,127400.0
2014-01-09 10:55:00,38.52,38.52,38.48,38.49,205000.0,30.8577,30.8577,30.8256,30.8336,205000.0
2014-01-09 11:00:00,38.49,38.51,38.45,38.51,150200.0,30.8336,30.8496,30.8016,30.8496,150200.0
2014-01-09 11:05:00,38.5,38.5,38.43,38.44,114000.0,30.8416,30.8416,30.7856,30.7936,114000.0
2014-01-09 11:10:00,38.44,38.45,38.41,38.43,114600.0,30.7936,30.8016,30.7695,30.7856,114600.0
2014-01-09 11:15:00,38.43,38.46,38.42,38.45,99200.0,30.7856,30.8096,30.7775,30.8016,99200.0
2014-01-09 11:20:00,38.45,38.49,38.45,38.49,101800.0,30.8016,30.8336,30.8016,30.8336,101800.0
2014-01-09 11:25:00,38.49,38.49,38.43,38.44,111000.0,30.8336,30.8336,30.7856,30.7936,111000.0
2014-01-09 11:30:00,38.44,38.45,38.42,38.43,68200.0,30.7936,30.8016,30.7775,30.7856,68200.0
2014-01-09 11:35:00,38.43,38.45,38.41,38.45,123000.0,30.7856,30.8016,30.7695,30.8016,123000.0
2014-01-09 11:40:00,38.44,38.45,38.43,38.45,106000.0,30.7936,30.8016,30.7856,30.8016,106000.0
2014-01-09 11:45:00,38.45,38.45,38.4,38.42,79000.0,30.8016,30.8016,30.7615,30.7775,79000.0
2014-01-09 11:50:00,38.41,38.45,38.41,38.45,80400.0,30.7695,30.8016,30.7695,30.8016,80400.0
2014-01-09 11:55:00,38.45,38.49,38.45,38.48,75600.0,30.8016,30.8336,30.8016,30.8256,75600.0
2014-01-09 12:00:00,38.48,38.5,38.47,38.48,71400.0,30.8256,30.8416,30.8176,30.8256,71400.0
2014-01-09 12:05:00,38.49,38.51,38.47,38.49,58000.0,30.8336,30.8496,30.8176,30.8336,58000.0
2014-01-09 12:10:00,38.49,38.51,38.48,38.51,60000.0,30.8336,30.8496,30.8256,30.8496,60000.0
2014-01-09 12:15:00,38.51,38.53,38.49,38.52,99200.0,30.8496,30.8657,30.8336,30.8577,99200.0
2014-01-09 12:20:00,38.52,38.56,38.52,38.56,46000.0,30.8577,30.8897,30.8577,30.8897,46000.0
2014-01-09 12:25:00,38.56,38.6,38.56,38.59,72000.0,30.8897,30.9217,30.8897,30.9137,72000.0
2014-01-09 12:30:00,38.59,38.63,38.59,38.63,68600.0,30.9137,30.9458,30.9137,30.9458,68600.0
2014-01-09 12:35:00,38.63,38.67,38.62,38.64,81200.0,30.9458,30.9778,30.9378,30.9538,81200.0
2014-01-09 12:40:00,38.64,38.67,38.63,38.67,73000.0,30.9538,30.9778,30.9458,30.9778,73000.0
2014-01-09 12:45:00,38.67,38.68,38.66,38.66,43200.0,30.9778,30.9858,30.9698,30.9698,43200.0
2014-01-09 12:50:00,38.66,38.67,38.63,38.63,45000.0,30.9698,30.9778,30.9458,30.9458,45000.0
2014-01-09 12:55:00,38.64,38.67,38.63,38.67,67800.0,30.9538,30.9778,30.9458,30.9778,67800.0
2014-01-09 13:00:00,38.67,38.67,38.63,38.63,66800.0,30.9778,30.9778,30.9458,30.9458,66800.0
2014-01-09 13:05:00,38.63,38.65,38.63,38.63,72800.0,30.9458,30.9618,30.9458,30.9458,72800.0
2014-01-09 13:10:00,38.63,38.63,38.62,38.63,36600.0,30.9458,30.9458,30.9378,30.9458,36600.0
2014-01-09 13:15:00,38.63,38.63,38.6,38.63,72000.0,30.9458,30.9458,30.9217,30.9458,72000.0
2014-01-09 13:20:00,38.63,38.65,38.63,38.65,64400.0,30.9458,30.9618,30.9458,30.9618,64400.0
2014-01-09 13:25:00,38.65,38.73,38.64,38.71,75600.0,30.9618,31.0259,30.9538,31.0099,75600.0
2014-01-09 13:30:00,38.71,38.74,38.69,38.69,97200.0,31.0099,31.0339,30.9938,30.9938,97200.0
2014-01-09 13:35:00,38.7,38.7,38.67,38.7,69000.0,31.0018,31.0018,30.9778,31.0018,69000.0
2014-01-09 13:40:00,38.7,38.73,38.69,38.71,64000.0,31.0018,31.0259,30.9938,31.0099,64000.0
2014-01-09 13:45:00,38.7,38.71,38.68,38.69,81000.0,31.0018,31.0099,30.9858,30.9938,81000.0
2014-01-09 13:50:00,38.69,38.7,38.66,38.67,78400.0,30.9938,31.0018,30.9698,30.9778,78400.0
2014-01-09 13:55:00,38.67,38.67,38.66,38.67,51800.0,30.9778,30.9778,30.9698,30.9778,51800.0
2014-01-09 14:00:00,38.66,38.67,38.62,38.62,109000.0,30.9698,30.9778,30.9378,30.9378,109000.0
2014-01-09 14:05:00,38.62,38.67,38.62,38.66,107800.0,30.9378,30.9778,30.9378,30.9698,107800.0
2014-01-09 14:10:00,38.67,38.71,38.66,38.71,82000.0,30.9778,31.0099,30.9698,31.0099,82000.0
2014-01-09 14:15:00,38.71,38.73,38.7,38.72,74800.0,31.0099,31.0259,31.0018,31.0179,74800.0
2014-01-09 14:20:00,38.72,38.75,38.71,38.71,119400.0,31.0179,31.0419,31.0099,31.0099,119400.0
2014-01-09 14:25:00,38.71,38.72,38.7,38.72,49200.0,31.0099,31.0179,31.0018,31.0179,49200.0
2014-01-09 14:30:00,38.71,38.72,38.68,38.68,92600.0,31.0099,31.0179,30.9858,30.9858,92600.0
2014-01-09 14:35:00,38.68,38.68,38.66,38.67,64600.0,30.9858,30.9858,30.9698,30.9778,64600.0
2014-01-09 14:40:00,38.67,38.74,38.67,38.73,114400.0,30.9778,31.0339,30.9778,31.0259,114400.0
2014-01-09 14:45:00,38.73,38.76,38.73,38.75,60800.0,31.0259,31.0499,31.0259,31.0419,60800.0
2014-01-09 14:50:00,38.75,38.81,38.74,38.81,100000.0,31.0419,31.09,31.0339,31.09,100000.0
2014-01-09 14:55:00,38.8,38.81,38.77,38.77,114600.0,31.082,31.09,31.0579,31.0579,114600.0
2014-01-09 15:00:00,38.77,38.77,38.72,38.74,105000.0,31.0579,31.0579,31.0179,31.0339,105000.0
2014-01-09 15:05:00,38.74,38.8,38.74,38.78,93200.0,31.0339,31.082,31.0339,31.0659,93200.0
2014-01-09 15:10:00,38.77,38.8,38.77,38.79,157600.0,31.0579,31.082,31.0579,31.0739,157600.0
2014-01-09 15:15:00,38.79,38.81,38.79,38.8,120400.0,31.0739,31.09,31.0739,31.082,120400.0
2014-01-09 15:20:00,38.8,38.8,38.77,38.77,129400.0,31.082,31.082,31.0579,31.0579,129400.0
2014-01-09 15:25:00,38.78,38.8,38.77,38.79,113000.0,31.0659,31.082,31.0579,31.0739,113000.0
2014-01-09 15:30:00,38.8,38.85,38.8,38.8,148600.0,31.082,31.122,31.082,31.082,148600.0
2014-01-09 15:35:00,38.81,38.82,38.79,38.82,132400.0,31.09,31.098,31.0739,31.098,132400.0
2014-01-09 15:40:00,38.82,38.84,38.82,38.83,147000.0,31.098,31.114,31.098,31.106,147000.0
2014-01-09 15:45:00,38.83,38.83,38.79,38.81,152800.0,31.106,31.106,31.0739,31.09,152800.0
2014-01-09 15:50:00,38.81,38.84,38.79,38.8,216200.0,31.09,31.114,31.0739,31.082,216200.0
2014-01-09 15:55:00,38.8,38.82,38.79,38.8,383200.0,31.082,31.098,31.0739,31.082,383200.0
2014-01-10 09:30:00,38.76,38.95,38.7,38.92,303400.0,31.0499,31.2021,31.0018,31.1781,303400.0
2014-01-10 09:35:00,38.92,38.96,38.89,38.96,139200.0,31.1781,31.2101,31.1541,31.2101,139200.0
2014-01-10 09:40:00,38.95,38.99,38.93,38.96,103400.0,31.2021,31.2342,31.1861,31.2101,103400.0
2014-01-10 09:45:00,38.97,38.97,38.85,38.86,87000.0,31.2181,31.2181,31.122,31.13,87000.0
2014-01-10 09:50:00,38.85,38.91,38.82,38.82,100600.0,31.122,31.1701,31.098,31.098,100600.0
2014-01-10 09:55:00,38.82,38.84,38.74,38.76,68600.0,31.098,31.114,31.0339,31.0499,68600.0
2014-01-10 10:00:00,38.74,38.76,38.65,38.68,127000.0,31.0339,31.0499,30.9618,30.9858,127000.0
2014-01-10 10:05:00,38.68,38.68,38.6,38.63,120800.0,30.9858,30.9858,30.9217,30.9458,120800.0
2014-01-10 10:10:00,38.64,38.68,38.6,38.66,108200.0,30.9538,30.9858,30.9217,30.9698,108200.0
2014-01-10 10:15:00,38.66,38.74,38.61,38.73,117200.0,30.9698,31.0339,30.9298,31.0259,117200.0
2014-01-10 10:20:00,38.73,38.81,38.73,38.8,119200.0,31.0259,31.09,31.0259,31.082,119200.0
2014-01-10 10:25:00,38.8,38.82,38.77,38.79,67200.0,31.082,31.098,31.0579,31.0739,67200.0
2014-01-10 10:30:00,38.79,38.79,38.74,38.74,62000.0,31.0739,31.0739,31.0339,31.0339,62000.0
2014-01-10 10:35:00,38.74,38.77,38.69,38.7,60800.0,31.0339,31.0579,30.9938,31.0018,60800.0
2014-01-10 10:40:00,38.7,38.71,38.67,38.67,59800.0,31.0018,31.0099,30.9778,30.9778,59800.0
2014-01-10 10:45:00,38.67,38.73,38.67,38.71,71800.0,30.9778,31.0259,30.9778,31.0099,71800.0
2014-01-10 10:50:00,38.7,38.73,38.69,38.69,62200.0,31.0018,31.0259,30.9938,30.9938,62200.0
2014-01-10 10:55:00,38.69,38.73,38.67,38.72,71400.0,30.9938,31.0259,30.9778,31.0179,71400.0
2014-01-10 11:00:00,38.73,38.73,38.71,38.71,63000.0,31.0259,31.0259,31.0099,31.0099,63000.0
2014-01-10 11:05:00,38.71,38.71,38.66,38.71,48600.0,31.0099,31.0099,30.9698,31.0099,48600.0
2014-01-10 11:10:00,38.7,38.74,38.69,38.69,63600.0,31.0018,31.0339,30.9938,30.9938,63600.0
2014-01-10 11:15:00,38.68,38.68,38.63,38.63,82400.0,30.9858,30.9858,30.9458,30.9458,82400.0
2014-01-10 11:20:00,38.63,38.63,38.58,38.59,106600.0,30.9458,30.9458,30.9057,30.9137,106600.0
2014-01-10 11:25:00,38.6,38.62,38.57,38.57,144200.0,30.9217,30.9378,30.8977,30.8977,144200.0
2014-01-10 11:30:00,38.57,38.57,38.52,38.52,95600.0,30.8977,30.8977,30.8577,30.8577,95600.0
2014-01-10 11:35:00,38.52,38.55,38.48,38.52,144200.0,30.8577,30.8817,30.8256,30.8577,144200.0
2014-01-10 11:40:00,38.52,38.55,38.51,38.54,82800.0,30.8577,30.8817,30.8496,30.8737,82800.0
2014-01-10 11:45:00,38.54,38.56,38.51,38.56,67600.0,30.8737,30.8897,30.8496,30.8897,67600.0
2014-01-10 11:50:00,38.55,38.58,38.54,38.57,50200.0,30.8817,30.9057,30.8737,30.8977,50200.0
2014-01-10 11:55:00,38.57,38.59,38.54,38.56,54200.0,30.8977,30.9137,30.8737,30.8897,54200.0
2014-01-10 12:00:00,38.56,38.56,38.52,38.55,72400.0,30.8897,30.8897,30.8577,30.8817,72400.0
2014-01-10 12:05:00,38.55,38.59,38.51,38.59,62400.0,30.8817,30.9137,30.8496,30.9137,62400.0
2014-01-10 12:10:00,38.59,38.6,38.57,38.57,55000.0,30.9137,30.9217,30.8977,30.8977,55000.0
2014-01-10 12:15:00,38.57,38.62,38.56,38.56,100800.0,30.8977,30.9378,30.8897,30.8897,100800.0
2014-01-10 12:20:00,38.56,38.6,38.55,38.58,41200.0,30.8897,30.9217,30.8817,30.9057,41200.0
2014-01-10 12:25:00,38.58,38.61,38.56,38.57,115000.0,30.9057,30.9298,30.8897,30.8977,115000.0
2014-01-10 12:30:00,38.57,38.6,38.57,38.6,22800.0,30.8977,30.9217,30.8977,30.9217,22800.0
2014-01-10 12:35:00,38.6,38.64,38.6,38.63,59800.0,30.9217,30.9538,30.9217,30.9458,59800.0
2014-01-10 12:40:00,38.63,38.71,38.63,38.68,112600.0,30.9458,31.0099,30.9458,30.9858,112600.0
2014-01-10 12:45:00,38.68,38.71,38.67,38.71,56400.0,30.9858,31.0099,30.9778,31.0099,56400.0
2014-01-10 12:50:00,38.71,38.72,38.67,38.69,78800.0,31.0099,31.0179,30.9778,30.9938,78800.0
2014-01-10 12:55:00,38.69,38.71,38.68,38.68,49000.0,30.9938,31.0099,30.9858,30.9858,49000.0
2014-01-10 13:00:00,38.69,38.7,38.67,38.69,38000.0,30.9938,31.0018,30.9778,30.9938,38000.0
2014-01-10 13:05:00,38.69,38.72,38.69,38.72,29200.0,30.9938,31.0179,30.9938,31.0179,29200.0
2014-01-10 13:10:00,38.72,38.74,38.71,38.71,50800.0,31.0179,31.0339,31.0099,31.0099,50800.0
2014-01-10 13:15:00,38.71,38.73,38.71,38.73,32200.0,31.0099,31.0259,31.0099,31.0259,32200.0
2014-01-10 13:20:00,38.73,38.77,38.73,38.74,67200.0,31.0259,31.0579,31.0259,31.0339,67200.0
2014-01-10 13:25:00,38.74,38.76,38.73,38.75,36200.0,31.0339,31.0499,31.0259,31.0419,36200.0
2014-01-10 13:30:00,38.74,38.79,38.74,38.77,48400.0,31.0339,31.0739,31.0339,31.0579,48400.0
2014-01-10 13:35:00,38.77,38.77,38.76,38.77,28600.0,31.0579,31.0579,31.0499,31.0579,28600.0
2014-01-10 13:40:00,38.77,38.8,38.74,38.76,152400.0,31.0579,31.082,31.0339,31.0499,152400.0
2014-01-10 13:45:00,38.76,38.77,38.74,38.75,87400.0,31.0499,31.0579,31.0339,31.0419,87400.0
2014-01-10 13:50:00,38.75,38.77,38.73,38.74,59200.0,31.0419,31.0579,31.0259,31.0339,59200.0
2014-01-10 13:55:00,38.74,38.74,38.71,38.74,212400.0,31.0339,31.0339,31.0099,31.0339,212400.0
2014-01-10 14:00:00,38.74,38.75,38.73,38.74,59600.0,31.0339,31.0419,31.0259,31.0339,59600.0
2014-01-10 14:05:00,38.74,38.77,38.74,38.77,64400.0,31.0339,31.0579,31.0339,31.0579,64400.0
2014-01-10 14:10:00,38.77,38.77,38.74,38.76,51200.0,31.0579,31.0579,31.0339,31.0499,51200.0
2014-01-10 14:15:00,38.76,38.77,38.74,38.77,53200.0,31.0499,31.0579,31.0339,31.0579,53200.0
2014-01-10 14:20:00,38.77,38.77,38.74,38.74,59000.0,31.0579,31.0579,31.0339,31.0339,59000.0
2014-01-10 14:25:00,38.74,38.76,38.74,38.75,76200.0,31.0339,31.0499,31.0339,31.0419,76200.0
2014-01-10 14:30:00,38.75,38.78,38.74,38.77,58000.0,31.0419,31.0659,31.0339,31.0579,58000.0
2014-01-10 14:35:00,38.77,38.77,38.74,38.75,69800.0,31.0579,31.0579,31.0339,31.0419,69800.0
2014-01-10 14:40:00,38.76,38.78,38.75,38.75,66600.0,31.0499,31.0659,31.0419,31.0419,66600.0
2014-01-10 14:45:00,38.75,38.76,38.73,38.74,92000.0,31.0419,31.0499,31.0259,31.0339,92000.0
2014-01-10 14:50:00,38.74,38.76,38.73,38.74,57800.0,31.0339,31.0499,31.0259,31.0339,57800.0
2014-01-10 14:55:00,38.74,38.77,38.74,38.74,60200.0,31.0339,31.0579,31.0339,31.0339,60200.0
2014-01-10 15:00:00,38.74,38.79,38.73,38.77,81800.0,31.0339,31.0739,31.0259,31.0579,81800.0
2014-01-10 15:05:00,38.77,38.81,38.76,38.78,77000.0,31.0579,31.09,31.0499,31.0659,77000.0
2014-01-10 15:10:00,38.78,38.83,38.78,38.82,76600.0,31.0659,31.106,31.0659,31.098,76600.0
2014-01-10 15:15:00,38.82,38.84,38.81,38.83,63600.0,31.098,31.114,31.09,31.106,63600.0
2014-01-10 15:20:00,38.83,38.85,38.81,38.83,122200.0,31.106,31.122,31.09,31.106,122200.0
2014-01-10 15:25:00,38.83,38.87,38.83,38.87,84000.0,31.106,31.138,31.106,31.138,84000.0
2014-01-10 15:30:00,38.86,38.9,38.86,38.87,158200.0,31.13,31.1621,31.13,31.138,158200.0
2014-01-10 15:35:00,38.87,38.87,38.83,38.84,106000.0,31.138,31.138,31.106,31.114,106000.0
2014-01-10 15:40:00,38.84,38.86,38.83,38.83,140200.0,31.114,31.13,31.106,31.106,140200.0
2014-01-10 15:45:00,38.83,38.83,38.8,38.8,148800.0,31.106,31.106,31.082,31.082,148800.0
2014-01-10 15:50:00,38.8,38.82,38.79,38.8,223800.0,31.082,31.098,31.0739,31.082,223800.0
2014-01-10 15:55:00,38.8,38.84,38.8,38.84,367200.0,31.082,31.114,31.082,31.114,367200.0
2014-01-13 09:30:00,38.56,38.7,38.51,38.55,304600.0,30.8897,31.0018,30.8496,30.8817,304600.0
2014-01-13 09:35:00,38.55,38.63,38.54,38.56,191800.0,30.8817,30.9458,30.8737,30.8897,191800.0
2014-01-13 09:40:00,38.57,38.57,38.43,38.48,249200.0,30.8977,30.8977,30.7856,30.8256,249200.0
2014-01-13 09:45:00,38.47,38.49,38.39,38.49,181000.0,30.8176,30.8336,30.7535,30.8336,181000.0
2014-01-13 09:50:00,38.49,38.5,38.44,38.45,166600.0,30.8336,30.8416,30.7936,30.8016,166600.0
2014-01-13 09:55:00,38.45,38.45,38.34,38.35,196200.0,30.8016,30.8016,30.7135,30.7215,196200.0
2014-01-13 10:00:00,38.36,38.38,38.34,38.35,154000.0,30.7295,30.7455,30.7135,30.7215,154000.0
2014-01-13 10:05:00,38.35,38.44,38.35,38.43,109600.0,30.7215,30.7936,30.7215,30.7856,109600.0
2014-01-13 10:10:00,38.43,38.47,38.42,38.43,110000.0,30.7856,30.8176,30.7775,30.7856,110000.0
2014-01-13 10:15:00,38.43,38.44,38.39,38.39,132600.0,30.7856,30.7936,30.7535,30.7535,132600.0
2014-01-13 10:20:00,38.39,38.4,38.33,38.33,166800.0,30.7535,30.7615,30.7054,30.7054,166800.0
2014-01-13 10:25:00,38.32,38.39,38.32,38.39,165400.0,30.6974,30.7535,30.6974,30.7535,165400.0
2014-01-13 10:30:00,38.39,38.39,38.32,38.37,163800.0,30.7535,30.7535,30.6974,30.7375,163800.0
2014-01-13 10:35:00,38.36,38.43,38.36,38.42,80200.0,30.7295,30.7856,30.7295,30.7775,80200.0
2014-01-13 10:40:00,38.42,38.42,38.38,38.38,53000.0,30.7775,30.7775,30.7455,30.7455,53000.0
2014-01-13 10:45:00,38.39,38.4,38.37,38.38,66400.0,30.7535,30.7615,30.7375,30.7455,66400.0
2014-01-13 10:50:00,38.38,38.41,38.35,38.35,104800.0,30.7455,30.7695,30.7215,30.7215,104800.0
2014-01-13 10:55:00,38.36,38.39,38.35,38.37,90800.0,30.7295,30.7535,30.7215,30.7375,90800.0
2014-01-13 11:00:00,38.37,38.38,38.35,38.37,77400.0,30.7375,30.7455,30.7215,30.7375,77400.0
2014-01-13 11:05:00,38.37,38.38,38.35,38.35,68800.0,30.7375,30.7455,30.7215,30.7215,68800.0
2014-01-13 11:10:00,38.35,38.38,38.35,38.36,83600.0,30.7215,30.7455,30.7215,30.7295,83600.0
2014-01-13 11:15:00,38.36,38.37,38.35,38.36,56000.0,30.7295,30.7375,30.7215,30.7295,56000.0
2014-01-13 11:20:00,38.35,38.38,38.35,38.37,89000.0,30.7215,30.7455,30.7215,30.7375,89000.0
2014-01-13 11:25:00,38.38,38.4,38.38,38.39,105000.0,30.7455,30.7615,30.7455,30.7535,105000.0
2014-01-13 11:30:00,38.4,38.4,38.38,38.38,46800.0,30.7615,30.7615,30.7455,30.7455,46800.0
2014-01-13 11:35:00,38.38,38.43,38.38,38.42,74200.0,30.7455,30.7856,30.7455,30.7775,74200.0
2014-01-13 11:40:00,38.42,38.42,38.38,38.38,90600.0,30.7775,30.7775,30.7455,30.7455,90600.0
2014-01-13 11:45:00,38.38,38.38,38.37,38.38,89000.0,30.7455,30.7455,30.7375,30.7455,89000.0
2014-01-13 11:50:00,38.38,38.42,38.37,38.42,80200.0,30.7455,30.7775,30.7375,30.7775,80200.0
2014-01-13 11:55:00,38.42,38.42,38.41,38.42,57400.0,30.7775,30.7775,30.7695,30.7775,57400.0
2014-01-13 12:00:00,38.42,38.42,38.36,38.38,80800.0,30.7775,30.7775,30.7295,30.7455,80800.0
2014-01-13 12:05:00,38.38,38.4,38.37,38.4,90200.0,30.7455,30.7615,30.7375,30.7615,90200.0
2014-01-13 12:10:00,38.4,38.41,38.37,38.38,42400.0,30.7615,30.7695,30.7375,30.7455,42400.0
2014-01-13 12:15:00,38.38,38.4,38.37,38.38,52800.0,30.7455,30.7615,30.7375,30.7455,52800.0
2014-01-13 12:20:00,38.38,38.4,38.35,38.36,54400.0,30.7455,30.7615,30.7215,30.7295,54400.0
2014-01-13 12:25:00,38.36,38.36,38.32,38.34,153400.0,30.7295,30.7295,30.6974,30.7135,153400.0
2014-01-13 12:30:00,38.34,38.34,38.28,38.28,85800.0,30.7135,30.7135,30.6654,30.6654,85800.0
2014-01-13 12:35:00,38.28,38.29,38.26,38.26,77400.0,30.6654,30.6734,30.6494,30.6494,77400.0
2014-01-13 12:40:00,38.27,38.27,38.24,38.24,105400.0,30.6574,30.6574,30.6334,30.6334,105400.0
2014-01-13 12:45:00,38.24,38.29,38.23,38.24,92200.0,30.6334,30.6734,30.6253,30.6334,92200.0
2014-01-13 12:50:00,38.24,38.25,38.22,38.22,39600.0,30.6334,30.6414,30.6173,30.6173,39600.0
2014-01-13 12:55:00,38.23,38.23,38.18,38.18,71200.0,30.6253,30.6253,30.5853,30.5853,71200.0
2014-01-13 13:00:00,38.18,38.18,38.13,38.15,94000.0,30.5853,30.5853,30.5452,30.5613,94000.0
2014-01-13 13:05:00,38.15,38.18,38.15,38.17,51000.0,30.5613,30.5853,30.5613,30.5773,51000.0
2014-01-13 13:10:00,38.17,38.18,38.13,38.14,94200.0,30.5773,30.5853,30.5452,30.5532,94200.0
2014-01-13 13:15:00,38.15,38.15,38.08,38.09,87400.0,30.5613,30.5613,30.5052,30.5132,87400.0
2014-01-13 13:20:00,38.09,38.13,38.09,38.12,78400.0,30.5132,30.5452,30.5132,30.5372,78400.0
2014-01-13 13:25:00,38.12,38.13,38.09,38.12,37600.0,30.5372,30.5452,30.5132,30.5372,37600.0
2014-01-13 13:30:00,38.12,38.12,38.08,38.1,75200.0,30.5372,30.5372,30.5052,30.5212,75200.0
2014-01-13 13:35:00,38.1,38.12,38.1,38.12,63400.0,30.5212,30.5372,30.5212,30.5372,63400.0
2014-01-13 13:40:00,38.11,38.13,38.09,38.09,57000.0,30.5292,30.5452,30.5132,30.5132,57000.0
2014-01-13 13:45:00,38.09,38.09,38.04,38.05,125600.0,30.5132,30.5132,30.4731,30.4811,125600.0
2014-01-13 13:50:00,38.05,38.05,38.02,38.03,89200.0,30.4811,30.4811,30.4571,30.4651,89200.0
2014-01-13 13:55:00,38.03,38.04,38.02,38.04,68200.0,30.4651,30.4731,30.4571,30.4731,68200.0
2014-01-13 14:00:00,38.04,38.04,37.99,37.99,172200.0,30.4731,30.4731,30.4331,30.4331,172200.0
2014-01-13 14:05:00,37.99,37.99,37.95,37.96,131000.0,30.4331,30.4331,30.401,30.409,131000.0
2014-01-13 14:10:00,37.96,37.96,37.9,37.92,169600.0,30.409,30.409,30.361,30.377,169600.0
2014-01-13 14:15:00,37.91,37.91,37.81,37.82,226000.0,30.369,30.369,30.2889,30.2969,226000.0
2014-01-13 14:20:00,37.82,37.84,37.75,37.76,183000.0,30.2969,30.3129,30.2408,30.2488,183000.0
2014-01-13 14:25:00,37.77,37.81,37.76,37.77,182400.0,30.2568,30.2889,30.2488,30.2568,182400.0
2014-01-13 14:30:00,37.77,37.81,37.76,37.8,127000.0,30.2568,30.2889,30.2488,30.2809,127000.0
2014-01-13 14:35:00,37.8,37.81,37.75,37.75,107400.0,30.2809,30.2889,30.2408,30.2408,107400.0
2014-01-13 14:40:00,37.75,37.75,37.68,37.68,190800.0,30.2408,30.2408,30.1847,30.1847,190800.0
2014-01-13 14:45:00,37.68,37.7,37.62,37.65,264800.0,30.1847,30.2008,30.1367,30.1607,264800.0
2014-01-13 14:50:00,37.65,37.67,37.57,37.63,306400.0,30.1607,30.1767,30.0966,30.1447,306400.0
2014-01-13 14:55:00,37.63,37.66,37.6,37.64,291000.0,30.1447,30.1687,30.1207,30.1527,291000.0
2014-01-13 15:00:00,37.65,37.65,37.56,37.58,179800.0,30.1607,30.1607,30.0886,30.1046,179800.0
2014-01-13 15:05:00,37.58,37.6,37.52,37.53,273200.0,30.1046,30.1207,30.0566,30.0646,273200.0
2014-01-13 15:10:00,37.54,37.57,37.52,37.55,233000.0,30.0726,30.0966,30.0566,30.0806,233000.0
2014-01-13 15:15:00,37.55,37.56,37.52,37.55,289200.0,30.0806,30.0886,30.0566,30.0806,289200.0
2014-01-13 15:20:00,37.55,37.56,37.51,37.52,281400.0,30.0806,30.0886,30.0486,30.0566,281400.0
2014-01-13 15:25:00,37.52,37.52,37.42,37.48,633200.0,30.0566,30.0566,29.9765,30.0245,633200.0
2014-01-13 15:30:00,37.48,37.49,37.43,37.45,281800.0,30.0245,30.0325,29.9845,30.0005,281800.0
2014-01-13 15:35:00,37.45,37.45,37.41,37.43,285800.0,30.0005,30.0005,29.9685,29.9845,285800.0
2014-01-13 15:40:00,37.43,37.45,37.4,37.41,313400.0,29.9845,30.0005,29.9604,29.9685,313400.0
2014-01-13 15:45:00,37.41,37.51,37.38,37.49,477000.0,29.9685,30.0486,29.9444,30.0325,477000.0
2014-01-13 15:50:00,37.49,37.55,37.49,37.54,300800.0,30.0325,30.0806,30.0325,30.0726,300800.0
2014-01-13 15:55:00,37.54,37.58,37.52,37.56,630200.0,30.0726,30.1046,30.0566,30.0886,630200.0
2014-01-14 09:30:00,37.56,37.71,37.55,37.69,327000.0,30.0886,30.2088,30.0806,30.1928,327000.0
2014-01-14 09:35:00,37.71,37.74,37.66,37.66,134600.0,30.2088,30.2328,30.1687,30.1687,134600.0
2014-01-14 09:40:00,37.67,37.74,37.58,37.73,139000.0,30.1767,30.2328,30.1046,30.2248,139000.0
2014-01-14 09:45:00,37.72,37.73,37.62,37.63,162800.0,30.2168,30.2248,30.1367,30.1447,162800.0
2014-01-14 09:50:00,37.63,37.76,37.6,37.76,191000.0,30.1447,30.2488,30.1207,30.2488,191000.0
2014-01-14 09:55:00,37.75,37.78,37.69,37.77,140600.0,30.2408,30.2649,30.1928,30.2568,140600.0
2014-01-14 10:00:00,37.77,37.88,37.77,37.78,227400.0,30.2568,30.345,30.2568,30.2649,227400.0
2014-01-14 10:05:00,37.79,37.88,37.78,37.88,149000.0,30.2729,30.345,30.2649,30.345,149000.0
2014-01-14 10:10:00,37.87,37.93,37.87,37.88,168400.0,30.337,30.385,30.337,30.345,168400.0
2014-01-14 10:15:00,37.87,37.93,37.85,37.93,103400.0,30.337,30.385,30.3209,30.385,103400.0
2014-01-14 10:20:00,37.93,37.95,37.89,37.91,79600.0,30.385,30.401,30.353,30.369,79600.0
2014-01-14 10:25:00,37.92,37.94,37.89,37.94,55600.0,30.377,30.393,30.353,30.393,55600.0
2014-01-14 10:30:00,37.93,37.95,37.9,37.92,102000.0,30.385,30.401,30.361,30.377,102000.0
2014-01-14 10:35:00,37.91,37.94,37.91,37.93,80400.0,30.369,30.393,30.369,30.385,80400.0
2014-01-14 10:40:00,37.94,37.98,37.94,37.95,115200.0,30.393,30.4251,30.393,30.401,115200.0
2014-01-14 10:45:00,37.96,37.98,37.95,37.98,94200.0,30.409,30.4251,30.401,30.4251,94200.0
2014-01-14 10:50:00,37.98,37.99,37.96,37.96,96800.0,30.4251,30.4331,30.409,30.409,96800.0
2014-01-14 10:55:00,37.97,38.07,37.97,38.07,138400.0,30.4171,30.4972,30.4171,30.4972,138400.0
2014-01-14 11:00:00,38.07,38.15,38.07,38.12,182400.0,30.4972,30.5613,30.4972,30.5372,182400.0
2014-01-14 11:05:00,38.12,38.12,38.05,38.05,112600.0,30.5372,30.5372,30.4811,30.4811,112600.0
2014-01-14 11:10:00,38.05,38.06,38.01,38.02,140600.0,30.4811,30.4892,30.4491,30.4571,140600.0
2014-01-14 11:15:00,38.03,38.15,38.01,38.15,157400.0,30.4651,30.5613,30.4491,30.5613,157400.0
2014-01-14 11:20:00,38.15,38.15,38.1,38.1,93000.0,30.5613,30.5613,30.5212,30.5212,93000.0
2014-01-14 11:25:00,38.1,38.13,38.09,38.13,97400.0,30.5212,30.5452,30.5132,30.5452,97400.0
2014-01-14 11:30:00,38.13,38.18,38.1,38.13,163600.0,30.5452,30.5853,30.5212,30.5452,163600.0
2014-01-14 11:35:00,38.13,38.14,38.08,38.09,128800.0,30.5452,30.5532,30.5052,30.5132,128800.0
2014-01-14 11:40:00,38.09,38.1,38.06,38.06,127600.0,30.5132,30.5212,30.4892,30.4892,127600.0
2014-01-14 11:45:00,38.07,38.1,38.04,38.1,98000.0,30.4972,30.5212,30.4731,30.5212,98000.0
2014-01-14 11:50:00,38.1,38.14,38.09,38.1,190600.0,30.5212,30.5532,30.5132,30.5212,190600.0
2014-01-14 11:55:00,38.1,38.1,37.38,37.68,1712600.0,30.5212,30.5212,29.9444,30.1847,1712600.0
2014-01-14 12:00:00,37.67,37.86,37.59,37.82,564400.0,30.1767,30.3289,30.1126,30.2969,564400.0
2014-01-14 12:05:00,37.83,37.94,37.83,37.91,226000.0,30.3049,30.393,30.3049,30.369,226000.0
2014-01-14 12:10:00,37.91,37.95,37.78,37.84,194800.0,30.369,30.401,30.2649,30.3129,194800.0
2014-01-14 12:15:00,37.85,37.87,37.7,37.82,478600.0,30.3209,30.337,30.2008,30.2969,478600.0
2014-01-14 12:20:00,37.82,37.94,37.74,37.92,204800.0,30.2969,30.393,30.2328,30.377,204800.0
2014-01-14 12:25:00,37.91,37.92,37.77,37.78,152000.0,30.369,30.377,30.2568,30.2649,152000.0
2014-01-14 12:30:00,37.79,37.81,37.68,37.7,285600.0,30.2729,30.2889,30.1847,30.2008,285600.0
2014-01-14 12:35:00,37.69,37.69,37.6,37.6,385600.0,30.1928,30.1928,30.1207,30.1207,385600.0
2014-01-14 12:40:00,37.6,37.66,37.57,37.6,456200.0,30.1207,30.1687,30.0966,30.1207,456200.0
2014-01-14 12:45:00,37.6,37.61,37.54,37.54,219200.0,30.1207,30.1287,30.0726,30.0726,219200.0
2014-01-14 12:50:00,37.55,37.55,37.44,37.46,496600.0,30.0806,30.0806,29.9925,30.0085,496600.0
2014-01-14 12:55:00,37.46,37.51,37.4,37.46,501600.0,30.0085,30.0486,29.9604,30.0085,501600.0
2014-01-14 13:00:00,37.46,37.63,37.46,37.59,299000.0,30.0085,30.1447,30.0085,30.1126,299000.0
2014-01-14 13:05:00,37.58,37.58,37.47,37.55,442800.0,30.1046,30.1046,30.0165,30.0806,442800.0
2014-01-14 13:10:00,37.54,37.58,37.52,37.56,592000.0,30.0726,30.1046,30.0566,30.0886,592000.0
2014-01-14 13:15:00,37.56,37.63,37.54,37.55,306800.0,30.0886,30.1447,30.0726,30.0806,306800.0
2014-01-14 13:20:00,37.55,37.57,37.5,37.51,135600.0,30.0806,30.0966,30.0406,30.0486,135600.0
2014-01-14 13:25:00,37.5,37.7,37.49,37.69,298000.0,30.0406,30.2008,30.0325,30.1928,298000.0
2014-01-14 13:30:00,37.69,37.75,37.63,37.75,137800.0,30.1928,30.2408,30.1447,30.2408,137800.0
2014-01-14 13:35:00,37.75,37.81,37.72,37.79,107800.0,30.2408,30.2889,30.2168,30.2729,107800.0
2014-01-14 13:40:00,37.79,37.82,37.74,37.75,145800.0,30.2729,30.2969,30.2328,30.2408,145800.0
2014-01-14 13:45:00,37.76,37.76,37.65,37.67,137400.0,30.2488,30.2488,30.1607,30.1767,137400.0
2014-01-14 13:50:00,37.67,37.71,37.67,37.7,57000.0,30.1767,30.2088,30.1767,30.2008,57000.0
2014-01-14 13:55:00,37.7,37.74,37.69,37.74,65000.0,30.2008,30.2328,30.1928,30.2328,65000.0
2014-01-14 14:00:00,37.74,37.76,37.7,37.71,85600.0,30.2328,30.2488,30.2008,30.2088,85600.0
2014-01-14 14:05:00,37.71,37.73,37.68,37.71,93200.0,30.2088,30.2248,30.1847,30.2088,93200.0
2014-01-14 14:10:00,37.71,37.72,37.69,37.69,68200.0,30.2088,30.2168,30.1928,30.1928,68200.0
2014-01-14 14:15:00,37.69,37.71,37.68,37.7,41600.0,30.1928,30.2088,30.1847,30.2008,41600.0
2014-01-14 14:20:00,37.69,37.74,37.69,37.73,68400.0,30.1928,30.2328,30.1928,30.2248,68400.0
2014-01-14 14:25:00,37.73,37.78,37.73,37.77,64600.0,30.2248,30.2649,30.2248,30.2568,64600.0
2014-01-14 14:30:00,37.78,37.79,37.76,37.79,61400.0,30.2649,30.2729,30.2488,30.2729,61400.0
2014-01-14 14:35:00,37.79,37.84,37.79,37.83,88400.0,30.2729,30.3129,30.2729,30.3049,88400.0
2014-01-14 14:40:00,37.83,37.83,37.77,37.77,74200.0,30.3049,30.3049,30.2568,30.2568,74200.0
2014-01-14 14:45:00,37.77,37.84,37.76,37.81,54600.0,30.2568,30.3129,30.2488,30.2889,54600.0
2014-01-14 14:50:00,37.81,37.85,37.8,37.83,63600.0,30.2889,30.3209,30.2809,30.3049,63600.0
2014-01-14 14:55:00,37.83,37.84,37.75,37.76,91200.0,30.3049,30.3129,30.2408,30.2488,91200.0
2014-01-14 15:00:00,37.76,37.79,37.74,37.76,96600.0,30.2488,30.2729,30.2328,30.2488,96600.0
2014-01-14 15:05:00,37.76,37.79,37.74,37.79,86200.0,30.2488,30.2729,30.2328,30.2729,86200.0
2014-01-14 15:10:00,37.78,37.83,37.78,37.83,28600.0,30.2649,30.3049,30.2649,30.3049,28600.0
2014-01-14 15:15:00,37.83,37.83,37.79,37.81,115400.0,30.3049,30.3049,30.2729,30.2889,115400.0
2014-01-14 15:20:00,37.8,37.81,37.77,37.8,113600.0,30.2809,30.2889,30.2568,30.2809,113600.0
2014-01-14 15:25:00,37.8,37.8,37.74,37.77,145200.0,30.2809,30.2809,30.2328,30.2568,145200.0
2014-01-14 15:30:00,37.77,37.8,37.77,37.77,109800.0,30.2568,30.2809,30.2568,30.2568,109800.0
2014-01-14 15:35:00,37.77,37.81,37.77,37.8,104800.0,30.2568,30.2889,30.2568,30.2809,104800.0
2014-01-14 15:40:00,37.8,37.8,37.77,37.77,165000.0,30.2809,30.2809,30.2568,30.2568,165000.0
2014-01-14 15:45:00,37.77,37.78,37.74,37.74,281800.0,30.2568,30.2649,30.2328,30.2328,281800.0
2014-01-14 15:50:00,37.75,37.77,37.7,37.73,358200.0,30.2408,30.2568,30.2008,30.2248,358200.0
2014-01-14 15:55:00,37.73,37.74,37.72,37.73,329200.0,30.2248,30.2328,30.2168,30.2248,329200.0
2014-01-15 09:30:00,37.77,37.91,37.71,37.9,288400.0,30.2568,30.369,30.2088,30.361,288400.0
2014-01-15 09:35:00,37.9,38.08,37.83,38.06,207600.0,30.361,30.5052,30.3049,30.4892,207600.0
2014-01-15 09:40:00,38.06,38.07,37.99,38.04,103000.0,30.4892,30.4972,30.4331,30.4731,103000.0
2014-01-15 09:45:00,38.04,38.13,38.03,38.1,214800.0,30.4731,30.5452,30.4651,30.5212,214800.0
2014-01-15 09:50:00,38.12,38.14,37.98,37.99,161800.0,30.5372,30.5532,30.4251,30.4331,161800.0
2014-01-15 09:55:00,37.98,38.01,37.91,37.99,202600.0,30.4251,30.4491,30.369,30.4331,202600.0
2014-01-15 10:00:00,37.99,38.16,37.99,38.16,173800.0,30.4331,30.5693,30.4331,30.5693,173800.0
2014-01-15 10:05:00,38.16,38.17,38.08,38.12,83800.0,30.5693,30.5773,30.5052,30.5372,83800.0
2014-01-15 10:10:00,38.12,38.16,38.04,38.05,156200.0,30.5372,30.5693,30.4731,30.4811,156200.0
2014-01-15 10:15:00,38.05,38.13,38.05,38.11,113400.0,30.4811,30.5452,30.4811,30.5292,113400.0
2014-01-15 10:20:00,38.11,38.13,38.08,38.08,78200.0,30.5292,30.5452,30.5052,30.5052,78200.0
2014-01-15 10:25:00,38.08,38.08,38.05,38.07,70000.0,30.5052,30.5052,30.4811,30.4972,70000.0
2014-01-15 10:30:00,38.08,38.08,37.95,37.95,109600.0,30.5052,30.5052,30.401,30.401,109600.0
2014-01-15 10:35:00,37.95,37.95,37.87,37.87,120800.0,30.401,30.401,30.337,30.337,120800.0
2014-01-15 10:40:00,37.87,37.95,37.87,37.94,130200.0,30.337,30.401,30.337,30.393,130200.0
2014-01-15 10:45:00,37.94,37.98,37.93,37.97,97400.0,30.393,30.4251,30.385,30.4171,97400.0
2014-01-15 10:50:00,37.97,38.0,37.96,37.99,93200.0,30.4171,30.4411,30.409,30.4331,93200.0
2014-01-15 10:55:00,37.99,37.99,37.96,37.99,60000.0,30.4331,30.4331,30.409,30.4331,60000.0
2014-01-15 11:00:00,37.99,37.99,37.95,37.97,69400.0,30.4331,30.4331,30.401,30.4171,69400.0
2014-01-15 11:05:00,37.97,38.07,37.97,37.99,293800.0,30.4171,30.4972,30.4171,30.4331,293800.0
2014-01-15 11:10:00,37.99,38.04,37.98,38.02,126200.0,30.4331,30.4731,30.4251,30.4571,126200.0
2014-01-15 11:15:00,38.02,38.03,38.01,38.02,139600.0,30.4571,30.4651,30.4491,30.4571,139600.0
2014-01-15 11:20:00,38.02,38.03,37.94,37.94,115200.0,30.4571,30.4651,30.393,30.393,115200.0
2014-01-15 11:25:00,37.94,37.95,37.88,37.9,68600.0,30.393,30.401,30.345,30.361,68600.0
2014-01-15 11:30:00,37.9,37.91,37.88,37.91,81600.0,30.361,30.369,30.345,30.369,81600.0
2014-01-15 11:35:00,37.9,37.91,37.87,37.91,93800.0,30.361,30.369,30.337,30.369,93800.0
2014-01-15 11:40:00,37.91,37.92,37.87,37.91,57600.0,30.369,30.377,30.337,30.369,57600.0
2014-01-15 11:45:00,37.91,37.97,37.91,37.95,52600.0,30.369,30.4171,30.369,30.401,52600.0
2014-01-15 11:50:00,37.94,37.95,37.93,37.95,35600.0,30.393,30.401,30.385,30.401,35600.0
2014-01-15 11:55:00,37.94,37.96,37.92,37.96,77600.0,30.393,30.409,30.377,30.409,77600.0
2014-01-15 12:00:00,37.97,38.01,37.96,37.99,104400.0,30.4171,30.4491,30.409,30.4331,104400.0
2014-01-15 12:05:00,37.99,37.99,37.94,37.95,89600.0,30.4331,30.4331,30.393,30.401,89600.0
2014-01-15 12:10:00,37.95,37.98,37.95,37.95,31800.0,30.401,30.4251,30.401,30.401,31800.0
2014-01-15 12:15:00,37.96,37.98,37.94,37.95,41000.0,30.409,30.4251,30.393,30.401,41000.0
2014-01-15 12:20:00,37.95,37.96,37.95,37.96,49000.0,30.401,30.409,30.401,30.409,49000.0
2014-01-15 12:25:00,37.96,37.99,37.96,37.98,44400.0,30.409,30.4331,30.409,30.4251,44400.0
2014-01-15 12:30:00,37.99,37.99,37.96,37.98,43000.0,30.4331,30.4331,30.409,30.4251,43000.0
2014-01-15 12:35:00,37.98,37.98,37.93,37.93,44000.0,30.4251,30.4251,30.385,30.385,44000.0
2014-01-15 12:40:00,37.93,37.94,37.91,37.92,36000.0,30.385,30.393,30.369,30.377,36000.0
2014-01-15 12:45:00,37.92,37.97,37.92,37.97,25000.0,30.377,30.4171,30.377,30.4171,25000.0
2014-01-15 12:50:00,37.97,37.99,37.97,37.98,32800.0,30.4171,30.4331,30.4171,30.4251,32800.0
2014-01-15 12:55:00,37.98,37.98,37.95,37.97,38400.0,30.4251,30.4251,30.401,30.4171,38400.0
2014-01-15 13:00:00,37.97,38.0,37.96,37.97,51200.0,30.4171,30.4411,30.409,30.4171,51200.0
2014-01-15 13:05:00,37.97,38.02,37.97,38.02,56200.0,30.4171,30.4571,30.4171,30.4571,56200.0
2014-01-15 13:10:00,38.02,38.03,38.01,38.02,53200.0,30.4571,30.4651,30.4491,30.4571,53200.0
2014-01-15 13:15:00,38.02,38.04,38.01,38.04,38000.0,30.4571,30.4731,30.4491,30.4731,38000.0
2014-01-15 13:20:00,38.04,38.06,38.04,38.05,37800.0,30.4731,30.4892,30.4731,30.4811,37800.0
2014-01-15 13:25:00,38.05,38.05,38.01,38.01,69600.0,30.4811,30.4811,30.4491,30.4491,69600.0
2014-01-15 13:30:00,38.01,38.02,37.99,37.99,48000.0,30.4491,30.4571,30.4331,30.4331,48000.0
2014-01-15 13:35:00,38.0,38.01,37.96,37.96,51800.0,30.4411,30.4491,30.409,30.409,51800.0
2014-01-15 13:40:00,37.96,37.97,37.93,37.96,56600.0,30.409,30.4171,30.385,30.409,56600.0
2014-01-15 13:45:00,37.97,37.99,37.96,37.99,101400.0,30.4171,30.4331,30.409,30.4331,101400.0
2014-01-15 13:50:00,37.99,38.04,37.98,38.02,63400.0,30.4331,30.4731,30.4251,30.4571,63400.0
2014-01-15 13:55:00,38.02,38.02,37.99,37.99,37400.0,30.4571,30.4571,30.4331,30.4331,37400.0
2014-01-15 14:00:00,38.0,38.07,38.0,38.07,67200.0,30.4411,30.4972,30.4411,30.4972,67200.0
2014-01-15 14:05:00,38.06,38.06,38.01,38.02,89600.0,30.4892,30.4892,30.4491,30.4571,89600.0
2014-01-15 14:10:00,38.02,38.02,38.0,38.02,73400.0,30.4571,30.4571,30.4411,30.4571,73400.0
2014-01-15 14:15:00,38.02,38.04,38.01,38.03,90600.0,30.4571,30.4731,30.4491,30.4651,90600.0
2014-01-15 14:20:00,38.04,38.05,38.02,38.05,45400.0,30.4731,30.4811,30.4571,30.4811,45400.0
2014-01-15 14:25:00,38.05,38.08,38.05,38.07,46600.0,30.4811,30.5052,30.4811,30.4972,46600.0
2014-01-15 14:30:00,38.08,38.09,38.06,38.09,75800.0,30.5052,30.5132,30.4892,30.5132,75800.0
2014-01-15 14:35:00,38.09,38.12,38.08,38.09,48800.0,30.5132,30.5372,30.5052,30.5132,48800.0
2014-01-15 14:40:00,38.09,38.12,38.09,38.12,51000.0,30.5132,30.5372,30.5132,30.5372,51000.0
2014-01-15 14:45:00,38.12,38.17,38.12,38.15,105400.0,30.5372,30.5773,30.5372,30.5613,105400.0
2014-01-15 14:50:00,38.15,38.16,38.15,38.16,40200.0,30.5613,30.5693,30.5613,30.5693,40200.0
2014-01-15 14:55:00,38.15,38.16,38.13,38.15,76200.0,30.5613,30.5693,30.5452,30.5613,76200.0
2014-01-15 15:00:00,38.15,38.17,38.15,38.17,56800.0,30.5613,30.5773,30.5613,30.5773,56800.0
2014-01-15 15:05:00,38.16,38.17,38.15,38.15,88200.0,30.5693,30.5773,30.5613,30.5613,88200.0
2014-01-15 15:10:00,38.15,38.17,38.14,38.16,110400.0,30.5613,30.5773,30.5532,30.5693,110400.0
2014-01-15 15:15:00,38.15,38.17,38.15,38.15,87400.0,30.5613,30.5773,30.5613,30.5613,87400.0
2014-01-15 15:20:00,38.15,38.15,38.13,38.15,127400.0,30.5613,30.5613,30.5452,30.5613,127400.0
2014-01-15 15:25:00,38.15,38.16,38.13,38.16,91400.0,30.5613,30.5693,30.5452,30.5693,91400.0
2014-01-15 15:30:00,38.16,38.16,38.14,38.15,70600.0,30.5693,30.5693,30.5532,30.5613,70600.0
2014-01-15 15:35:00,38.15,38.15,38.12,38.12,107600.0,30.5613,30.5613,30.5372,30.5372,107600.0
2014-01-15 15:40:00,38.12,38.15,38.11,38.13,130200.0,30.5372,30.5613,30.5292,30.5452,130200.0
2014-01-15 15:45:00,38.14,38.15,38.1,38.12,133800.0,30.5532,30.5613,30.5212,30.5372,133800.0
2014-01-15 15:50:00,38.12,38.15,38.1,38.12,182600.0,30.5372,30.5613,30.5212,30.5372,182600.0
2014-01-15 15:55:00,38.12,38.12,38.08,38.1,378200.0,30.5372,30.5372,30.5052,30.5212,378200.0
2014-01-16 09:30:00,37.91,37.99,37.91,37.92,239800.0,30.369,30.4331,30.369,30.377,239800.0
2014-01-16 09:35:00,37.94,37.99,37.91,37.99,160400.0,30.393,30.4331,30.369,30.4331,160400.0
2014-01-16 09:40:00,37.99,38.02,37.94,37.99,102000.0,30.4331,30.4571,30.393,30.4331,102000.0
2014-01-16 09:45:00,37.99,38.01,37.99,37.99,109400.0,30.4331,30.4491,30.4331,30.4331,109400.0
2014-01-16 09:50:00,37.99,38.07,37.96,38.05,83800.0,30.4331,30.4972,30.409,30.4811,83800.0
2014-01-16 09:55:00,38.05,38.06,38.01,38.02,79800.0,30.4811,30.4892,30.4491,30.4571,79800.0
2014-01-16 10:00:00,38.02,38.07,38.0,38.04,78400.0,30.4571,30.4972,30.4411,30.4731,78400.0
2014-01-16 10:05:00,38.05,38.1,38.02,38.04,107400.0,30.4811,30.5212,30.4571,30.4731,107400.0
2014-01-16 10:10:00,38.04,38.04,37.93,37.94,74200.0,30.4731,30.4731,30.385,30.393,74200.0
2014-01-16 10:15:00,37.93,37.93,37.77,37.83,218600.0,30.385,30.385,30.2568,30.3049,218600.0
2014-01-16 10:20:00,37.84,37.92,37.84,37.92,86400.0,30.3129,30.377,30.3129,30.377,86400.0
2014-01-16 10:25:00,37.93,37.93,37.83,37.86,68000.0,30.385,30.385,30.3049,30.3289,68000.0
2014-01-16 10:30:00,37.87,37.9,37.85,37.86,38600.0,30.337,30.361,30.3209,30.3289,38600.0
2014-01-16 10:35:00,37.87,37.9,37.87,37.88,60800.0,30.337,30.361,30.337,30.345,60800.0
2014-01-16 10:40:00,37.89,37.9,37.84,37.84,86000.0,30.353,30.361,30.3129,30.3129,86000.0
2014-01-16 10:45:00,37.84,37.84,37.79,37.82,76800.0,30.3129,30.3129,30.2729,30.2969,76800.0
2014-01-16 10:50:00,37.82,37.83,37.77,37.81,62400.0,30.2969,30.3049,30.2568,30.2889,62400.0
2014-01-16 10:55:00,37.81,37.84,37.8,37.81,56800.0,30.2889,30.3129,30.2809,30.2889,56800.0
2014-01-16 11:00:00,37.81,37.81,37.76,37.76,90600.0,30.2889,30.2889,30.2488,30.2488,90600.0
2014-01-16 11:05:00,37.76,37.76,37.73,37.75,161600.0,30.2488,30.2488,30.2248,30.2408,161600.0
2014-01-16 11:10:00,37.76,37.76,37.69,37.7,216400.0,30.2488,30.2488,30.1928,30.2008,216400.0
2014-01-16 11:15:00,37.7,37.71,37.6,37.6,395800.0,30.2008,30.2088,30.1207,30.1207,395800.0
2014-01-16 11:20:00,37.6,37.66,37.57,37.66,339600.0,30.1207,30.1687,30.0966,30.1687,339600.0
2014-01-16 11:25:00,37.66,37.71,37.66,37.71,148200.0,30.1687,30.2088,30.1687,30.2088,148200.0
2014-01-16 11:30:00,37.71,37.72,37.66,37.67,166400.0,30.2088,30.2168,30.1687,30.1767,166400.0
2014-01-16 11:35:00,37.67,37.76,37.67,37.74,81400.0,30.1767,30.2488,30.1767,30.2328,81400.0
2014-01-16 11:40:00,37.74,37.76,37.72,37.76,84400.0,30.2328,30.2488,30.2168,30.2488,84400.0
2014-01-16 11:45:00,37.76,37.78,37.76,37.76,82000.0,30.2488,30.2649,30.2488,30.2488,82000.0
2014-01-16 11:50:00,37.77,37.77,37.72,37.72,75200.0,30.2568,30.2568,30.2168,30.2168,75200.0
2014-01-16 11:55:00,37.72,37.77,37.71,37.76,95400.0,30.2168,30.2568,30.2088,30.2488,95400.0
2014-01-16 12:00:00,37.76,37.77,37.74,37.77,59800.0,30.2488,30.2568,30.2328,30.2568,59800.0
2014-01-16 12:05:00,37.77,37.8,37.74,37.75,116200.0,30.2568,30.2809,30.2328,30.2408,116200.0
2014-01-16 12:10:00,37.76,37.76,37.72,37.74,84000.0,30.2488,30.2488,30.2168,30.2328,84000.0
2014-01-16 12:15:00,37.74,37.77,37.74,37.77,75000.0,30.2328,30.2568,30.2328,30.2568,75000.0
2014-01-16 12:20:00,37.77,37.77,37.73,37.75,51000.0,30.2568,30.2568,30.2248,30.2408,51000.0
2014-01-16 12:25:00,37.75,37.77,37.73,37.76,71000.0,30.2408,30.2568,30.2248,30.2488,71000.0
2014-01-16 12:30:00,37.76,37.77,37.75,37.77,63800.0,30.2488,30.2568,30.2408,30.2568,63800.0
2014-01-16 12:35:00,37.77,37.79,37.77,37.77,83600.0,30.2568,30.2729,30.2568,30.2568,83600.0
2014-01-16 12:40:00,37.77,37.8,37.77,37.8,27400.0,30.2568,30.2809,30.2568,30.2809,27400.0
2014-01-16 12:45:00,37.8,37.82,37.8,37.81,35800.0,30.2809,30.2969,30.2809,30.2889,35800.0
2014-01-16 12:50:00,37.81,37.82,37.8,37.8,31000.0,30.2889,30.2969,30.2809,30.2809,31000.0
2014-01-16 12:55:00,37.8,37.81,37.77,37.77,53800.0,30.2809,30.2889,30.2568,30.2568,53800.0
2014-01-16 13:00:00,37.77,37.77,37.72,37.72,52600.0,30.2568,30.2568,30.2168,30.2168,52600.0
2014-01-16 13:05:00,37.72,37.74,37.71,37.71,38800.0,30.2168,30.2328,30.2088,30.2088,38800.0
2014-01-16 13:10:00,37.72,37.74,37.71,37.73,58800.0,30.2168,30.2328,30.2088,30.2248,58800.0
2014-01-16 13:15:00,37.73,37.76,37.71,37.76,74600.0,30.2248,30.2488,30.2088,30.2488,74600.0
2014-01-16 13:20:00,37.77,37.79,37.77,37.78,58600.0,30.2568,30.2729,30.2568,30.2649,58600.0
2014-01-16 13:25:00,37.77,37.77,37.74,37.75,64000.0,30.2568,30.2568,30.2328,30.2408,64000.0
2014-01-16 13:30:00,37.75,37.76,37.72,37.75,80600.0,30.2408,30.2488,30.2168,30.2408,80600.0
2014-01-16 13:35:00,37.76,37.76,37.71,37.72,65600.0,30.2488,30.2488,30.2088,30.2168,65600.0
2014-01-16 13:40:00,37.72,37.73,37.69,37.7,74400.0,30.2168,30.2248,30.1928,30.2008,74400.0
2014-01-16 13:45:00,37.7,37.7,37.65,37.65,73000.0,30.2008,30.2008,30.1607,30.1607,73000.0
2014-01-16 13:50:00,37.65,37.66,37.64,37.65,69000.0,30.1607,30.1687,30.1527,30.1607,69000.0
2014-01-16 13:55:00,37.65,37.66,37.62,37.63,88000.0,30.1607,30.1687,30.1367,30.1447,88000.0
2014-01-16 14:00:00,37.63,37.63,37.62,37.63,104400.0,30.1447,30.1447,30.1367,30.1447,104400.0
2014-01-16 14:05:00,37.63,37.65,37.63,37.63,83200.0,30.1447,30.1607,30.1447,30.1447,83200.0
2014-01-16 14:10:00,37.63,37.65,37.63,37.65,72200.0,30.1447,30.1607,30.1447,30.1607,72200.0
2014-01-16 14:15:00,37.65,37.65,37.6,37.61,82800.0,30.1607,30.1607,30.1207,30.1287,82800.0
2014-01-16 14:20:00,37.6,37.63,37.6,37.63,60200.0,30.1207,30.1447,30.1207,30.1447,60200.0
2014-01-16 14:25:00,37.63,37.64,37.62,37.63,60800.0,30.1447,30.1527,30.1367,30.1447,60800.0
2014-01-16 14:30:00,37.63,37.64,37.61,37.63,56000.0,30.1447,30.1527,30.1287,30.1447,56000.0
2014-01-16 14:35:00,37.63,37.65,37.62,37.65,51200.0,30.1447,30.1607,30.1367,30.1607,51200.0
2014-01-16 14:40:00,37.66,37.69,37.66,37.67,73400.0,30.1687,30.1928,30.1687,30.1767,73400.0
2014-01-16 14:45:00,37.67,37.68,37.66,37.67,80000.0,30.1767,30.1847,30.1687,30.1767,80000.0
2014-01-16 14:50:00,37.67,37.69,37.67,37.67,56400.0,30.1767,30.1928,30.1767,30.1767,56400.0
2014-01-16 14:55:00,37.67,37.67,37.65,37.66,76600.0,30.1767,30.1767,30.1607,30.1687,76600.0
2014-01-16 15:00:00,37.66,37.67,37.64,37.65,84800.0,30.1687,30.1767,30.1527,30.1607,84800.0
2014-01-16 15:05:00,37.64,37.66,37.64,37.65,72400.0,30.1527,30.1687,30.1527,30.1607,72400.0
2014-01-16 15:10:00,37.65,37.66,37.63,37.65,87800.0,30.1607,30.1687,30.1447,30.1607,87800.0
2014-01-16 15:15:00,37.65,37.65,37.63,37.63,76400.0,30.1607,30.1607,30.1447,30.1447,76400.0
2014-01-16 15:20:00,37.63,37.63,37.62,37.62,78400.0,30.1447,30.1447,30.1367,30.1367,78400.0
2014-01-16 15:25:00,37.62,37.63,37.6,37.63,66800.0,30.1367,30.1447,30.1207,30.1447,66800.0
2014-01-16 15:30:00,37.63,37.63,37.62,37.63,77800.0,30.1447,30.1447,30.1367,30.1447,77800.0
2014-01-16 15:35:00,37.63,37.66,37.63,37.66,100000.0,30.1447,30.1687,30.1447,30.1687,100000.0
2014-01-16 15:40:00,37.65,37.69,37.64,37.68,118400.0,30.1607,30.1928,30.1527,30.1847,118400.0
2014-01-16 15:45:00,37.67,37.69,37.64,37.65,132400.0,30.1767,30.1928,30.1527,30.1607,132400.0
2014-01-16 15:50:00,37.65,37.69,37.65,37.68,179000.0,30.1607,30.1928,30.1607,30.1847,179000.0
2014-01-16 15:55:00,37.68,37.69,37.63,37.63,480800.0,30.1847,30.1928,30.1447,30.1447,480800.0
2014-01-17 09:30:00,37.5,37.59,37.38,37.58,2664800.0,30.0406,30.1126,29.9444,30.1046,2664800.0
2014-01-17 09:35:00,37.58,37.73,37.57,37.72,251200.0,30.1046,30.2248,30.0966,30.2168,251200.0
2014-01-17 09:40:00,37.71,37.73,37.54,37.61,313200.0,30.2088,30.2248,30.0726,30.1287,313200.0
2014-01-17 09:45:00,37.6,37.61,37.51,37.56,92800.0,30.1207,30.1287,30.0486,30.0886,92800.0
2014-01-17 09:50:00,37.57,37.58,37.47,37.47,178400.0,30.0966,30.1046,30.0165,30.0165,178400.0
2014-01-17 09:55:00,37.48,37.54,37.45,37.52,179200.0,30.0245,30.0726,30.0005,30.0566,179200.0
2014-01-17 10:00:00,37.52,37.6,37.52,37.57,192400.0,30.0566,30.1207,30.0566,30.0966,192400.0
2014-01-17 10:05:00,37.57,37.65,37.57,37.62,268800.0,30.0966,30.1607,30.0966,30.1367,268800.0
2014-01-17 10:10:00,37.63,37.66,37.58,37.62,202400.0,30.1447,30.1687,30.1046,30.1367,202400.0
2014-01-17 10:15:00,37.62,37.63,37.59,37.6,172000.0,30.1367,30.1447,30.1126,30.1207,172000.0
2014-01-17 10:20:00,37.6,37.66,37.6,37.66,139000.0,30.1207,30.1687,30.1207,30.1687,139000.0
2014-01-17 10:25:00,37.66,37.66,37.55,37.56,224200.0,30.1687,30.1687,30.0806,30.0886,224200.0
2014-01-17 10:30:00,37.56,37.6,37.56,37.57,49000.0,30.0886,30.1207,30.0886,30.0966,49000.0
2014-01-17 10:35:00,37.58,37.63,37.58,37.6,61600.0,30.1046,30.1447,30.1046,30.1207,61600.0
2014-01-17 10:40:00,37.61,37.62,37.58,37.6,49400.0,30.1287,30.1367,30.1046,30.1207,49400.0
2014-01-17 10:45:00,37.6,37.62,37.6,37.6,42200.0,30.1207,30.1367,30.1207,30.1207,42200.0
2014-01-17 10:50:00,37.6,37.61,37.59,37.59,37800.0,30.1207,30.1287,30.1126,30.1126,37800.0
2014-01-17 10:55:00,37.6,37.62,37.58,37.59,71400.0,30.1207,30.1367,30.1046,30.1126,71400.0
2014-01-17 11:00:00,37.59,37.6,37.58,37.6,44400.0,30.1126,30.1207,30.1046,30.1207,44400.0
2014-01-17 11:05:00,37.6,37.61,37.59,37.59,54400.0,30.1207,30.1287,30.1126,30.1126,54400.0
2014-01-17 11:10:00,37.59,37.6,37.58,37.58,32000.0,30.1126,30.1207,30.1046,30.1046,32000.0
2014-01-17 11:15:00,37.58,37.6,37.58,37.59,79400.0,30.1046,30.1207,30.1046,30.1126,79400.0
2014-01-17 11:20:00,37.59,37.6,37.57,37.57,46800.0,30.1126,30.1207,30.0966,30.0966,46800.0
2014-01-17 11:25:00,37.57,37.6,37.57,37.58,39200.0,30.0966,30.1207,30.0966,30.1046,39200.0
2014-01-17 11:30:00,37.59,37.6,37.58,37.59,30200.0,30.1126,30.1207,30.1046,30.1126,30200.0
2014-01-17 11:35:00,37.59,37.59,37.56,37.58,59200.0,30.1126,30.1126,30.0886,30.1046,59200.0
2014-01-17 11:40:00,37.58,37.58,37.57,37.58,33200.0,30.1046,30.1046,30.0966,30.1046,33200.0
2014-01-17 11:45:00,37.58,37.58,37.56,37.57,67200.0,30.1046,30.1046,30.0886,30.0966,67200.0
2014-01-17 11:50:00,37.57,37.58,37.51,37.51,108600.0,30.0966,30.1046,30.0486,30.0486,108600.0
2014-01-17 11:55:00,37.51,37.52,37.51,37.51,55800.0,30.0486,30.0566,30.0486,30.0486,55800.0
2014-01-17 12:00:00,37.52,37.52,37.51,37.52,32400.0,30.0566,30.0566,30.0486,30.0566,32400.0
2014-01-17 12:05:00,37.52,37.54,37.51,37.52,70400.0,30.0566,30.0726,30.0486,30.0566,70400.0
2014-01-17 12:10:00,37.52,37.54,37.52,37.54,52000.0,30.0566,30.0726,30.0566,30.0726,52000.0
2014-01-17 12:15:00,37.53,37.54,37.52,37.52,32600.0,30.0646,30.0726,30.0566,30.0566,32600.0
2014-01-17 12:20:00,37.53,37.55,37.52,37.53,48400.0,30.0646,30.0806,30.0566,30.0646,48400.0
2014-01-17 12:25:00,37.53,37.54,37.51,37.52,77600.0,30.0646,30.0726,30.0486,30.0566,77600.0
2014-01-17 12:30:00,37.52,37.56,37.52,37.56,43000.0,30.0566,30.0886,30.0566,30.0886,43000.0
2014-01-17 12:35:00,37.56,37.57,37.55,37.56,27400.0,30.0886,30.0966,30.0806,30.0886,27400.0
2014-01-17 12:40:00,37.55,37.57,37.55,37.57,26800.0,30.0806,30.0966,30.0806,30.0966,26800.0
2014-01-17 12:45:00,37.57,37.57,37.54,37.54,42800.0,30.0966,30.0966,30.0726,30.0726,42800.0
2014-01-17 12:50:00,37.55,37.55,37.52,37.53,38000.0,30.0806,30.0806,30.0566,30.0646,38000.0
2014-01-17 12:55:00,37.52,37.52,37.51,37.51,34600.0,30.0566,30.0566,30.0486,30.0486,34600.0
2014-01-17 13:00:00,37.51,37.51,37.49,37.49,96400.0,30.0486,30.0486,30.0325,30.0325,96400.0
2014-01-17 13:05:00,37.49,37.5,37.48,37.48,49000.0,30.0325,30.0406,30.0245,30.0245,49000.0
2014-01-17 13:10:00,37.48,37.49,37.46,37.46,82200.0,30.0245,30.0325,30.0085,30.0085,82200.0
2014-01-17 13:15:00,37.46,37.46,37.42,37.44,131400.0,30.0085,30.0085,29.9765,29.9925,131400.0
2014-01-17 13:20:00,37.45,37.46,37.44,37.44,104600.0,30.0005,30.0085,29.9925,29.9925,104600.0
2014-01-17 13:25:00,37.44,37.44,37.38,37.38,67600.0,29.9925,29.9925,29.9444,29.9444,67600.0
2014-01-17 13:30:00,37.39,37.4,37.35,37.38,214400.0,29.9524,29.9604,29.9204,29.9444,214400.0
2014-01-17 13:35:00,37.38,37.43,37.38,37.42,145200.0,29.9444,29.9845,29.9444,29.9765,145200.0
2014-01-17 13:40:00,37.42,37.43,37.41,37.42,56200.0,29.9765,29.9845,29.9685,29.9765,56200.0
2014-01-17 13:45:00,37.42,37.43,37.38,37.4,74800.0,29.9765,29.9845,29.9444,29.9604,74800.0
2014-01-17 13:50:00,37.4,37.4,37.38,37.4,43600.0,29.9604,29.9604,29.9444,29.9604,43600.0
2014-01-17 13:55:00,37.4,37.42,37.4,37.42,65400.0,29.9604,29.9765,29.9604,29.9765,65400.0
2014-01-17 14:00:00,37.42,37.42,37.41,37.41,58600.0,29.9765,29.9765,29.9685,29.9685,58600.0
2014-01-17 14:05:00,37.41,37.41,37.39,37.39,126000.0,29.9685,29.9685,29.9524,29.9524,126000.0
2014-01-17 14:10:00,37.39,37.4,37.37,37.39,135800.0,29.9524,29.9604,29.9364,29.9524,135800.0
2014-01-17 14:15:00,37.39,37.4,37.38,37.38,70800.0,29.9524,29.9604,29.9444,29.9444,70800.0
2014-01-17 14:20:00,37.38,37.38,37.38,37.38,61800.0,29.9444,29.9444,29.9444,29.9444,61800.0
2014-01-17 14:25:00,37.38,37.38,37.35,37.38,143600.0,29.9444,29.9444,29.9204,29.9444,143600.0
2014-01-17 14:30:00,37.38,37.4,37.38,37.4,112200.0,29.9444,29.9604,29.9444,29.9604,112200.0
2014-01-17 14:35:00,37.4,37.4,37.38,37.38,120000.0,29.9604,29.9604,29.9444,29.9444,120000.0
2014-01-17 14:40:00,37.38,37.4,37.38,37.4,77400.0,29.9444,29.9604,29.9444,29.9604,77400.0
2014-01-17 14:45:00,37.4,37.44,37.39,37.43,139200.0,29.9604,29.9925,29.9524,29.9845,139200.0
2014-01-17 14:50:00,37.43,37.46,37.43,37.45,135200.0,29.9845,30.0085,29.9845,30.0005,135200.0
2014-01-17 14:55:00,37.45,37.47,37.45,37.46,121600.0,30.0005,30.0165,30.0005,30.0085,121600.0
2014-01-17 15:00:00,37.47,37.48,37.45,37.45,72600.0,30.0165,30.0245,30.0005,30.0005,72600.0
2014-01-17 15:05:00,37.45,37.47,37.44,37.44,85200.0,30.0005,30.0165,29.9925,29.9925,85200.0
2014-01-17 15:10:00,37.43,37.44,37.4,37.42,128200.0,29.9845,29.9925,29.9604,29.9765,128200.0
2014-01-17 15:15:00,37.42,37.42,37.38,37.38,95400.0,29.9765,29.9765,29.9444,29.9444,95400.0
2014-01-17 15:20:00,37.39,37.39,37.37,37.37,157200.0,29.9524,29.9524,29.9364,29.9364,157200.0
2014-01-17 15:25:00,37.37,37.4,37.36,37.38,103600.0,29.9364,29.9604,29.9284,29.9444,103600.0
2014-01-17 15:30:00,37.38,37.38,37.34,37.35,212800.0,29.9444,29.9444,29.9124,29.9204,212800.0
2014-01-17 15:35:00,37.35,37.4,37.35,37.4,170400.0,29.9204,29.9604,29.9204,29.9604,170400.0
2014-01-17 15:40:00,37.4,37.4,37.37,37.37,274000.0,29.9604,29.9604,29.9364,29.9364,274000.0
2014-01-17 15:45:00,37.38,37.41,37.38,37.4,290200.0,29.9444,29.9685,29.9444,29.9604,290200.0
2014-01-17 15:50:00,37.41,37.45,37.4,37.42,356600.0,29.9685,30.0005,29.9604,29.9765,356600.0
2014-01-17 15:55:00,37.42,37.45,37.4,37.45,620200.0,29.9765,30.0005,29.9604,30.0005,620200.0
2014-01-21 09:30:00,37.52,37.52,37.38,37.49,703200.0,30.0566,30.0566,29.9444,30.0325,703200.0
2014-01-21 09:35:00,37.49,37.54,37.41,37.47,481200.0,30.0325,30.0726,29.9685,30.0165,481200.0
2014-01-21 09:40:00,37.47,37.5,37.26,37.32,584200.0,30.0165,30.0406,29.8483,29.8964,584200.0
2014-01-21 09:45:00,37.32,37.33,37.18,37.19,433600.0,29.8964,29.9044,29.7842,29.7922,433600.0
2014-01-21 09:50:00,37.19,37.27,37.17,37.19,312000.0,29.7922,29.8563,29.7762,29.7922,312000.0
2014-01-21 09:55:00,37.18,37.23,37.13,37.18,296200.0,29.7842,29.8243,29.7442,29.7842,296200.0
2014-01-21 10:00:00,37.18,37.19,37.13,37.13,443200.0,29.7842,29.7922,29.7442,29.7442,443200.0
2014-01-21 10:05:00,37.13,37.19,37.1,37.16,581400.0,29.7442,29.7922,29.7201,29.7682,581400.0
2014-01-21 10:10:00,37.17,37.22,37.12,37.13,255000.0,29.7762,29.8162,29.7361,29.7442,255000.0
2014-01-21 10:15:00,37.13,37.13,36.94,37.01,651800.0,29.7442,29.7442,29.5919,29.648,651800.0
2014-01-21 10:20:00,37.01,37.01,36.93,36.96,311000.0,29.648,29.648,29.5839,29.608,311000.0
2014-01-21 10:25:00,36.96,36.97,36.89,36.9,316000.0,29.608,29.616,29.5519,29.5599,316000.0
2014-01-21 10:30:00,36.9,36.9,36.81,36.81,471600.0,29.5599,29.5599,29.4878,29.4878,471600.0
2014-01-21 10:35:00,36.82,36.96,36.8,36.94,273400.0,29.4958,29.608,29.4798,29.5919,273400.0
2014-01-21 10:40:00,36.94,36.96,36.87,36.87,263600.0,29.5919,29.608,29.5359,29.5359,263600.0
2014-01-21 10:45:00,36.87,36.88,36.76,36.77,229600.0,29.5359,29.5439,29.4477,29.4558,229600.0
2014-01-21 10:50:00,36.76,36.77,36.69,36.74,293600.0,29.4477,29.4558,29.3917,29.4317,293600.0
2014-01-21 10:55:00,36.74,36.74,36.69,36.73,204000.0,29.4317,29.4317,29.3917,29.4237,204000.0
2014-01-21 11:00:00,36.73,36.8,36.73,36.8,178200.0,29.4237,29.4798,29.4237,29.4798,178200.0
2014-01-21 11:05:00,36.8,36.81,36.69,36.7,228400.0,29.4798,29.4878,29.3917,29.3997,228400.0
2014-01-21 11:10:00,36.7,36.7,36.63,36.68,250000.0,29.3997,29.3997,29.3436,29.3837,250000.0
2014-01-21 11:15:00,36.68,36.76,36.68,36.73,169000.0,29.3837,29.4477,29.3837,29.4237,169000.0
2014-01-21 11:20:00,36.73,36.75,36.71,36.74,260000.0,29.4237,29.4397,29.4077,29.4317,260000.0
2014-01-21 11:25:00,36.74,36.84,36.71,36.84,271400.0,29.4317,29.5118,29.4077,29.5118,271400.0
2014-01-21 11:30:00,36.83,36.88,36.81,36.88,120800.0,29.5038,29.5439,29.4878,29.5439,120800.0
2014-01-21 11:35:00,36.88,36.88,36.84,36.85,126200.0,29.5439,29.5439,29.5118,29.5198,126200.0
2014-01-21 11:40:00,36.85,36.88,36.83,36.85,128200.0,29.5198,29.5439,29.5038,29.5198,128200.0
2014-01-21 11:45:00,36.86,36.88,36.85,36.87,158000.0,29.5279,29.5439,29.5198,29.5359,158000.0
2014-01-21 11:50:00,36.87,36.88,36.83,36.84,147800.0,29.5359,29.5439,29.5038,29.5118,147800.0
2014-01-21 11:55:00,36.83,36.84,36.76,36.76,137800.0,29.5038,29.5118,29.4477,29.4477,137800.0
2014-01-21 12:00:00,36.76,36.77,36.73,36.74,171600.0,29.4477,29.4558,29.4237,29.4317,171600.0
2014-01-21 12:05:00,36.74,36.77,36.71,36.74,115000.0,29.4317,29.4558,29.4077,29.4317,115000.0
2014-01-21 12:10:00,36.73,36.77,36.72,36.77,48400.0,29.4237,29.4558,29.4157,29.4558,48400.0
2014-01-21 12:15:00,36.77,36.85,36.77,36.85,121400.0,29.4558,29.5198,29.4558,29.5198,121400.0
2014-01-21 12:20:00,36.85,36.93,36.85,36.92,117400.0,29.5198,29.5839,29.5198,29.5759,117400.0
2014-01-21 12:25:00,36.92,36.95,36.9,36.93,133600.0,29.5759,29.6,29.5599,29.5839,133600.0
2014-01-21 12:30:00,36.93,36.93,36.88,36.88,136800.0,29.5839,29.5839,29.5439,29.5439,136800.0
2014-01-21 12:35:00,36.88,36.92,36.88,36.92,77400.0,29.5439,29.5759,29.5439,29.5759,77400.0
2014-01-21 12:40:00,36.92,36.97,36.91,36.97,195400.0,29.5759,29.616,29.5679,29.616,195400.0
2014-01-21 12:45:00,36.98,37.02,36.97,36.99,133600.0,29.624,29.656,29.616,29.632,133600.0
2014-01-21 12:50:00,36.99,37.0,36.97,36.98,115400.0,29.632,29.64,29.616,29.624,115400.0
2014-01-21 12:55:00,36.99,37.0,36.98,36.99,106000.0,29.632,29.64,29.624,29.632,106000.0
2014-01-21 13:00:00,36.99,37.0,36.98,36.99,84200.0,29.632,29.64,29.624,29.632,84200.0
2014-01-21 13:05:00,36.99,37.0,36.99,36.99,95800.0,29.632,29.64,29.632,29.632,95800.0
2014-01-21 13:10:00,36.99,37.0,36.94,36.95,67400.0,29.632,29.64,29.5919,29.6,67400.0
2014-01-21 13:15:00,36.95,36.97,36.93,36.96,84800.0,29.6,29.616,29.5839,29.608,84800.0
2014-01-21 13:20:00,36.96,36.96,36.93,36.96,94600.0,29.608,29.608,29.5839,29.608,94600.0
2014-01-21 13:25:00,36.95,36.96,36.92,36.93,88600.0,29.6,29.608,29.5759,29.5839,88600.0
2014-01-21 13:30:00,36.93,36.96,36.92,36.95,116400.0,29.5839,29.608,29.5759,29.6,116400.0
2014-01-21 13:35:00,36.95,36.99,36.95,36.97,72400.0,29.6,29.632,29.6,29.616,72400.0
2014-01-21 13:40:00,36.97,36.99,36.96,36.98,95000.0,29.616,29.632,29.608,29.624,95000.0
2014-01-21 13:45:00,36.99,37.0,36.98,36.99,110200.0,29.632,29.64,29.624,29.632,110200.0
2014-01-21 13:50:00,36.98,36.99,36.98,36.98,71200.0,29.624,29.632,29.624,29.624,71200.0
2014-01-21 13:55:00,36.98,36.99,36.96,36.97,84800.0,29.624,29.632,29.608,29.616,84800.0
2014-01-21 14:00:00,36.97,36.98,36.94,36.95,104800.0,29.616,29.624,29.5919,29.6,104800.0
2014-01-21 14:05:00,36.95,36.96,36.94,36.95,107600.0,29.6,29.608,29.5919,29.6,107600.0
2014-01-21 14:10:00,36.94,36.96,36.93,36.95,110800.0,29.5919,29.608,29.5839,29.6,110800.0
2014-01-21 14:15:00,36.95,36.96,36.9,36.9,151600.0,29.6,29.608,29.5599,29.5599,151600.0
2014-01-21 14:20:00,36.9,36.95,36.9,36.94,134800.0,29.5599,29.6,29.5599,29.5919,134800.0
2014-01-21 14:25:00,36.93,36.94,36.92,36.93,65400.0,29.5839,29.5919,29.5759,29.5839,65400.0
2014-01-21 14:30:00,36.93,36.94,36.92,36.93,90000.0,29.5839,29.5919,29.5759,29.5839,90000.0
2014-01-21 14:35:00,36.93,36.95,36.93,36.93,159400.0,29.5839,29.6,29.5839,29.5839,159400.0
2014-01-21 14:40:00,36.94,36.94,36.92,36.92,88200.0,29.5919,29.5919,29.5759,29.5759,88200.0
2014-01-21 14:45:00,36.92,36.94,36.92,36.93,78000.0,29.5759,29.5919,29.5759,29.5839,78000.0
2014-01-21 14:50:00,36.93,36.94,36.89,36.93,111000.0,29.5839,29.5919,29.5519,29.5839,111000.0
2014-01-21 14:55:00,36.94,36.94,36.89,36.9,127000.0,29.5919,29.5919,29.5519,29.5599,127000.0
2014-01-21 15:00:00,36.9,36.91,36.88,36.89,117800.0,29.5599,29.5679,29.5439,29.5519,117800.0
2014-01-21 15:05:00,36.88,36.91,36.88,36.88,116000.0,29.5439,29.5679,29.5439,29.5439,116000.0
2014-01-21 15:10:00,36.88,36.89,36.85,36.85,114600.0,29.5439,29.5519,29.5198,29.5198,114600.0
2014-01-21 15:15:00,36.85,36.87,36.83,36.84,125600.0,29.5198,29.5359,29.5038,29.5118,125600.0
2014-01-21 15:20:00,36.83,36.84,36.79,36.81,282800.0,29.5038,29.5118,29.4718,29.4878,282800.0
2014-01-21 15:25:00,36.81,36.84,36.79,36.83,96800.0,29.4878,29.5118,29.4718,29.5038,96800.0
2014-01-21 15:30:00,36.83,36.85,36.83,36.83,216400.0,29.5038,29.5198,29.5038,29.5038,216400.0
2014-01-21 15:35:00,36.83,36.83,36.79,36.83,242800.0,29.5038,29.5038,29.4718,29.5038,242800.0
2014-01-21 15:40:00,36.83,36.83,36.8,36.81,228200.0,29.5038,29.5038,29.4798,29.4878,228200.0
2014-01-21 15:45:00,36.82,36.83,36.79,36.81,247200.0,29.4958,29.5038,29.4718,29.4878,247200.0
2014-01-21 15:50:00,36.82,36.84,36.8,36.81,498600.0,29.4958,29.5118,29.4798,29.4878,498600.0
2014-01-21 15:55:00,36.81,36.83,36.77,36.83,572400.0,29.4878,29.5038,29.4558,29.5038,572400.0
2014-01-22 09:30:00,36.8,37.04,36.77,36.91,427800.0,29.4798,29.6721,29.4558,29.5679,427800.0
2014-01-22 09:35:00,36.89,36.99,36.88,36.93,269000.0,29.5519,29.632,29.5439,29.5839,269000.0
2014-01-22 09:40:00,36.94,36.96,36.9,36.95,233200.0,29.5919,29.608,29.5599,29.6,233200.0
2014-01-22 09:45:00,36.96,36.97,36.87,36.93,209600.0,29.608,29.616,29.5359,29.5839,209600.0
2014-01-22 09:50:00,36.94,36.97,36.83,36.94,199600.0,29.5919,29.616,29.5038,29.5919,199600.0
2014-01-22 09:55:00,36.94,36.95,36.88,36.88,106200.0,29.5919,29.6,29.5439,29.5439,106200.0
2014-01-22 10:00:00,36.88,36.92,36.88,36.91,92800.0,29.5439,29.5759,29.5439,29.5679,92800.0
2014-01-22 10:05:00,36.9,36.93,36.89,36.92,213600.0,29.5599,29.5839,29.5519,29.5759,213600.0
2014-01-22 10:10:00,36.93,36.94,36.88,36.88,132200.0,29.5839,29.5919,29.5439,29.5439,132200.0
2014-01-22 10:15:00,36.88,36.95,36.87,36.95,258800.0,29.5439,29.6,29.5359,29.6,258800.0
2014-01-22 10:20:00,36.95,36.96,36.91,36.94,178000.0,29.6,29.608,29.5679,29.5919,178000.0
2014-01-22 10:25:00,36.94,36.98,36.92,36.97,199800.0,29.5919,29.624,29.5759,29.616,199800.0
2014-01-22 10:30:00,36.97,36.98,36.93,36.93,143400.0,29.616,29.624,29.5839,29.5839,143400.0
2014-01-22 10:35:00,36.93,36.94,36.9,36.9,118200.0,29.5839,29.5919,29.5599,29.5599,118200.0
2014-01-22 10:40:00,36.9,36.98,36.9,36.95,119600.0,29.5599,29.624,29.5599,29.6,119600.0
2014-01-22 10:45:00,36.95,36.96,36.93,36.95,138600.0,29.6,29.608,29.5839,29.6,138600.0
2014-01-22 10:50:00,36.95,36.96,36.92,36.93,124400.0,29.6,29.608,29.5759,29.5839,124400.0
2014-01-22 10:55:00,36.93,36.96,36.91,36.95,102000.0,29.5839,29.608,29.5679,29.6,102000.0
2014-01-22 11:00:00,36.95,36.97,36.93,36.94,98600.0,29.6,29.616,29.5839,29.5919,98600.0
2014-01-22 11:05:00,36.93,36.98,36.93,36.97,105200.0,29.5839,29.624,29.5839,29.616,105200.0
2014-01-22 11:10:00,36.96,37.02,36.96,37.0,153400.0,29.608,29.656,29.608,29.64,153400.0
2014-01-22 11:15:00,36.99,37.01,36.96,36.96,99000.0,29.632,29.648,29.608,29.608,99000.0
2014-01-22 11:20:00,36.96,36.99,36.94,36.98,131200.0,29.608,29.632,29.5919,29.624,131200.0
2014-01-22 11:25:00,36.98,36.99,36.94,36.95,96000.0,29.624,29.632,29.5919,29.6,96000.0
2014-01-22 11:30:00,36.95,36.99,36.95,36.96,77600.0,29.6,29.632,29.6,29.608,77600.0
2014-01-22 11:35:00,36.97,36.97,36.9,36.92,217600.0,29.616,29.616,29.5599,29.5759,217600.0
2014-01-22 11:40:00,36.93,36.96,36.92,36.96,103600.0,29.5839,29.608,29.5759,29.608,103600.0
2014-01-22 11:45:00,36.96,36.98,36.95,36.95,68800.0,29.608,29.624,29.6,29.6,68800.0
2014-01-22 11:50:00,36.95,36.96,36.92,36.93,149600.0,29.6,29.608,29.5759,29.5839,149600.0
2014-01-22 11:55:00,36.93,36.95,36.91,36.91,120200.0,29.5839,29.6,29.5679,29.5679,120200.0
2014-01-22 12:00:00,36.92,36.92,36.86,36.87,256800.0,29.5759,29.5759,29.5279,29.5359,256800.0
2014-01-22 12:05:00,36.87,36.9,36.86,36.87,118600.0,29.5359,29.5599,29.5279,29.5359,118600.0
2014-01-22 12:10:00,36.87,36.92,36.86,36.92,92800.0,29.5359,29.5759,29.5279,29.5759,92800.0
2014-01-22 12:15:00,36.92,36.94,36.9,36.93,78000.0,29.5759,29.5919,29.5599,29.5839,78000.0
2014-01-22 12:20:00,36.93,36.96,36.9,36.92,103200.0,29.5839,29.608,29.5599,29.5759,103200.0
2014-01-22 12:25:00,36.93,36.98,36.93,36.98,62200.0,29.5839,29.624,29.5839,29.624,62200.0
2014-01-22 12:30:00,36.97,36.98,36.95,36.96,81400.0,29.616,29.624,29.6,29.608,81400.0
2014-01-22 12:35:00,36.96,36.98,36.95,36.96,50000.0,29.608,29.624,29.6,29.608,50000.0
2014-01-22 12:40:00,36.96,36.97,36.95,36.96,90000.0,29.608,29.616,29.6,29.608,90000.0
2014-01-22 12:45:00,36.96,36.98,36.95,36.97,67800.0,29.608,29.624,29.6,29.616,67800.0
2014-01-22 12:50:00,36.97,36.98,36.95,36.97,78600.0,29.616,29.624,29.6,29.616,78600.0
2014-01-22 12:55:00,36.98,36.99,36.96,36.99,311400.0,29.624,29.632,29.608,29.632,311400.0
2014-01-22 13:00:00,36.98,36.99,36.97,36.99,131800.0,29.624,29.632,29.616,29.632,131800.0
2014-01-22 13:05:00,36.99,37.0,36.99,36.99,89000.0,29.632,29.64,29.632,29.632,89000.0
2014-01-22 13:10:00,36.99,37.0,36.98,36.99,86400.0,29.632,29.64,29.624,29.632,86400.0
2014-01-22 13:15:00,36.99,37.01,36.98,37.01,117400.0,29.632,29.648,29.624,29.648,117400.0
2014-01-22 13:20:00,37.01,37.04,37.01,37.03,78000.0,29.648,29.6721,29.648,29.664,78000.0
2014-01-22 13:25:00,37.02,37.02,37.0,37.02,85000.0,29.656,29.656,29.64,29.656,85000.0
2014-01-22 13:30:00,37.01,37.02,36.98,36.98,102600.0,29.648,29.656,29.624,29.624,102600.0
2014-01-22 13:35:00,36.98,36.98,36.96,36.97,98200.0,29.624,29.624,29.608,29.616,98200.0
2014-01-22 13:40:00,36.96,36.98,36.94,36.98,64200.0,29.608,29.624,29.5919,29.624,64200.0
2014-01-22 13:45:00,36.98,37.02,36.97,36.99,114600.0,29.624,29.656,29.616,29.632,114600.0
2014-01-22 13:50:00,36.99,36.99,36.98,36.98,62800.0,29.632,29.632,29.624,29.624,62800.0
2014-01-22 13:55:00,36.98,37.02,36.97,37.02,81200.0,29.624,29.656,29.616,29.656,81200.0
2014-01-22 14:00:00,37.02,37.02,36.99,37.02,149200.0,29.656,29.656,29.632,29.656,149200.0
2014-01-22 14:05:00,37.01,37.02,36.99,36.99,52600.0,29.648,29.656,29.632,29.632,52600.0
2014-01-22 14:10:00,36.99,37.01,36.98,37.0,52400.0,29.632,29.648,29.624,29.64,52400.0
2014-01-22 14:15:00,37.01,37.04,37.0,37.02,100000.0,29.648,29.6721,29.64,29.656,100000.0
2014-01-22 14:20:00,37.02,37.03,37.02,37.02,52200.0,29.656,29.664,29.656,29.656,52200.0
2014-01-22 14:25:00,37.02,37.04,37.01,37.02,86800.0,29.656,29.6721,29.648,29.656,86800.0
2014-01-22 14:30:00,37.02,37.02,37.01,37.02,122000.0,29.656,29.656,29.648,29.656,122000.0
2014-01-22 14:35:00,37.02,37.02,37.01,37.02,49600.0,29.656,29.656,29.648,29.656,49600.0
2014-01-22 14:40:00,37.02,37.04,37.02,37.04,52400.0,29.656,29.6721,29.656,29.6721,52400.0
2014-01-22 14:45:00,37.04,37.05,37.0,37.01,148400.0,29.6721,29.6801,29.64,29.648,148400.0
2014-01-22 14:50:00,37.02,37.03,37.0,37.01,101200.0,29.656,29.664,29.64,29.648,101200.0
2014-01-22 14:55:00,37.01,37.04,37.0,37.03,81000.0,29.648,29.6721,29.64,29.664,81000.0
2014-01-22 15:00:00,37.03,37.08,37.03,37.08,84600.0,29.664,29.7041,29.664,29.7041,84600.0
2014-01-22 15:05:00,37.08,37.1,37.05,37.06,265200.0,29.7041,29.7201,29.6801,29.6881,265200.0
2014-01-22 15:10:00,37.06,37.07,37.02,37.02,135000.0,29.6881,29.6961,29.656,29.656,135000.0
2014-01-22 15:15:00,37.02,37.06,37.01,37.02,258600.0,29.656,29.6881,29.648,29.656,258600.0
2014-01-22 15:20:00,37.02,37.06,37.0,37.0,258800.0,29.656,29.6881,29.64,29.64,258800.0
2014-01-22 15:25:00,37.0,37.02,36.93,36.95,443800.0,29.64,29.656,29.5839,29.6,443800.0
2014-01-22 15:30:00,36.95,36.97,36.89,36.9,366800.0,29.6,29.616,29.5519,29.5599,366800.0
2014-01-22 15:35:00,36.9,36.9,36.83,36.87,371400.0,29.5599,29.5599,29.5038,29.5359,371400.0
2014-01-22 15:40:00,36.87,36.88,36.85,36.87,240000.0,29.5359,29.5439,29.5198,29.5359,240000.0
2014-01-22 15:45:00,36.88,36.88,36.85,36.87,309800.0,29.5439,29.5439,29.5198,29.5359,309800.0
2014-01-22 15:50:00,36.87,36.87,36.82,36.82,334800.0,29.5359,29.5359,29.4958,29.4958,334800.0
2014-01-22 15:55:00,36.83,36.83,36.78,36.79,822000.0,29.5038,29.5038,29.4638,29.4718,822000.0
2014-01-23 09:30:00,36.74,36.75,35.84,36.15,1946000.0,29.4317,29.4397,28.7108,28.9591,1946000.0
2014-01-23 09:35:00,36.16,36.33,36.05,36.31,1285800.0,28.9671,29.1033,28.879,29.0873,1285800.0
2014-01-23 09:40:00,36.3,36.3,36.1,36.18,519000.0,29.0793,29.0793,28.919,28.9831,519000.0
2014-01-23 09:45:00,36.19,36.26,36.1,36.11,419800.0,28.9911,29.0472,28.919,28.927,419800.0
2014-01-23 09:50:00,36.12,36.12,36.03,36.09,414800.0,28.9351,28.9351,28.863,28.911,414800.0
2014-01-23 09:55:00,36.09,36.22,36.04,36.19,514600.0,28.911,29.0152,28.871,28.9911,514600.0
2014-01-23 10:00:00,36.2,36.39,36.2,36.37,421200.0,28.9991,29.1513,28.9991,29.1353,421200.0
2014-01-23 10:05:00,36.37,36.49,36.35,36.44,516600.0,29.1353,29.2315,29.1193,29.1914,516600.0
2014-01-23 10:10:00,36.45,36.55,36.44,36.5,400000.0,29.1994,29.2795,29.1914,29.2395,400000.0
2014-01-23 10:15:00,36.49,36.52,36.43,36.44,405800.0,29.2315,29.2555,29.1834,29.1914,405800.0
2014-01-23 10:20:00,36.44,36.44,36.33,36.39,226000.0,29.1914,29.1914,29.1033,29.1513,226000.0
2014-01-23 10:25:00,36.38,36.42,36.37,36.41,138600.0,29.1433,29.1754,29.1353,29.1674,138600.0
2014-01-23 10:30:00,36.41,36.44,36.26,36.35,262800.0,29.1674,29.1914,29.0472,29.1193,262800.0
2014-01-23 10:35:00,36.35,36.44,36.33,36.37,263400.0,29.1193,29.1914,29.1033,29.1353,263400.0
2014-01-23 10:40:00,36.38,36.44,36.35,36.42,291600.0,29.1433,29.1914,29.1193,29.1754,291600.0
2014-01-23 10:45:00,36.42,36.44,36.41,36.43,134400.0,29.1754,29.1914,29.1674,29.1834,134400.0
2014-01-23 10:50:00,36.43,36.44,36.34,36.37,126400.0,29.1834,29.1914,29.1113,29.1353,126400.0
2014-01-23 10:55:00,36.37,36.39,36.35,36.38,125600.0,29.1353,29.1513,29.1193,29.1433,125600.0
2014-01-23 11:00:00,36.38,36.43,36.31,36.31,171200.0,29.1433,29.1834,29.0873,29.0873,171200.0
2014-01-23 11:05:00,36.31,36.34,36.26,36.3,172800.0,29.0873,29.1113,29.0472,29.0793,172800.0
2014-01-23 11:10:00,36.3,36.33,36.3,36.31,193200.0,29.0793,29.1033,29.0793,29.0873,193200.0
2014-01-23 11:15:00,36.32,36.41,36.31,36.41,139800.0,29.0953,29.1674,29.0873,29.1674,139800.0
2014-01-23 11:20:00,36.4,36.42,36.37,36.4,219200.0,29.1594,29.1754,29.1353,29.1594,219200.0
2014-01-23 11:25:00,36.41,36.44,36.35,36.35,303400.0,29.1674,29.1914,29.1193,29.1193,303400.0
2014-01-23 11:30:00,36.35,36.38,36.34,36.35,221800.0,29.1193,29.1433,29.1113,29.1193,221800.0
2014-01-23 11:35:00,36.34,36.39,36.34,36.38,162800.0,29.1113,29.1513,29.1113,29.1433,162800.0
2014-01-23 11:40:00,36.38,36.46,36.37,36.46,165600.0,29.1433,29.2074,29.1353,29.2074,165600.0
2014-01-23 11:45:00,36.46,36.5,36.45,36.46,193600.0,29.2074,29.2395,29.1994,29.2074,193600.0
2014-01-23 11:50:00,36.46,36.52,36.43,36.49,294600.0,29.2074,29.2555,29.1834,29.2315,294600.0
2014-01-23 11:55:00,36.49,36.49,36.48,36.48,248600.0,29.2315,29.2315,29.2234,29.2234,248600.0
2014-01-23 12:00:00,36.48,36.51,36.47,36.49,174000.0,29.2234,29.2475,29.2154,29.2315,174000.0
2014-01-23 12:05:00,36.49,36.49,36.45,36.45,281400.0,29.2315,29.2315,29.1994,29.1994,281400.0
2014-01-23 12:10:00,36.45,36.46,36.42,36.43,183600.0,29.1994,29.2074,29.1754,29.1834,183600.0
2014-01-23 12:15:00,36.44,36.45,36.43,36.45,95400.0,29.1914,29.1994,29.1834,29.1994,95400.0
2014-01-23 12:20:00,36.44,36.47,36.44,36.44,101400.0,29.1914,29.2154,29.1914,29.1914,101400.0
2014-01-23 12:25:00,36.44,36.46,36.43,36.45,160200.0,29.1914,29.2074,29.1834,29.1994,160200.0
2014-01-23 12:30:00,36.45,36.47,36.44,36.45,91000.0,29.1994,29.2154,29.1914,29.1994,91000.0
2014-01-23 12:35:00,36.45,36.51,36.45,36.5,157600.0,29.1994,29.2475,29.1994,29.2395,157600.0
2014-01-23 12:40:00,36.49,36.57,36.49,36.56,250800.0,29.2315,29.2955,29.2315,29.2875,250800.0
2014-01-23 12:45:00,36.55,36.58,36.52,36.58,157400.0,29.2795,29.3036,29.2555,29.3036,157400.0
2014-01-23 12:50:00,36.58,36.58,36.52,36.52,96000.0,29.3036,29.3036,29.2555,29.2555,96000.0
2014-01-23 12:55:00,36.52,36.52,36.48,36.49,179600.0,29.2555,29.2555,29.2234,29.2315,179600.0
2014-01-23 13:00:00,36.49,36.51,36.46,36.47,114400.0,29.2315,29.2475,29.2074,29.2154,114400.0
2014-01-23 13:05:00,36.47,36.5,36.46,36.49,72400.0,29.2154,29.2395,29.2074,29.2315,72400.0
2014-01-23 13:10:00,36.49,36.49,36.45,36.48,181400.0,29.2315,29.2315,29.1994,29.2234,181400.0
2014-01-23 13:15:00,36.48,36.52,36.48,36.49,174600.0,29.2234,29.2555,29.2234,29.2315,174600.0
2014-01-23 13:20:00,36.5,36.55,36.47,36.54,195800.0,29.2395,29.2795,29.2154,29.2715,195800.0
2014-01-23 13:25:00,36.53,36.55,36.49,36.51,144400.0,29.2635,29.2795,29.2315,29.2475,144400.0
2014-01-23 13:30:00,36.51,36.58,36.5,36.58,237400.0,29.2475,29.3036,29.2395,29.3036,237400.0
2014-01-23 13:35:00,36.58,36.59,36.56,36.56,148000.0,29.3036,29.3116,29.2875,29.2875,148000.0
2014-01-23 13:40:00,36.57,36.57,36.52,36.52,113600.0,29.2955,29.2955,29.2555,29.2555,113600.0
2014-01-23 13:45:00,36.52,36.58,36.51,36.52,128400.0,29.2555,29.3036,29.2475,29.2555,128400.0
2014-01-23 13:50:00,36.52,36.58,36.51,36.57,98800.0,29.2555,29.3036,29.2475,29.2955,98800.0
2014-01-23 13:55:00,36.57,36.59,36.51,36.52,139000.0,29.2955,29.3116,29.2475,29.2555,139000.0
2014-01-23 14:00:00,36.51,36.54,36.51,36.54,225200.0,29.2475,29.2715,29.2475,29.2715,225200.0
2014-01-23 14:05:00,36.54,36.56,36.51,36.55,182000.0,29.2715,29.2875,29.2475,29.2795,182000.0
2014-01-23 14:10:00,36.54,36.58,36.54,36.57,280000.0,29.2715,29.3036,29.2715,29.2955,280000.0
2014-01-23 14:15:00,36.57,36.63,36.56,36.6,196800.0,29.2955,29.3436,29.2875,29.3196,196800.0
2014-01-23 14:20:00,36.6,36.72,36.6,36.71,178200.0,29.3196,29.4157,29.3196,29.4077,178200.0
2014-01-23 14:25:00,36.7,36.71,36.64,36.64,220000.0,29.3997,29.4077,29.3516,29.3516,220000.0
2014-01-23 14:30:00,36.63,36.67,36.63,36.65,205800.0,29.3436,29.3757,29.3436,29.3596,205800.0
2014-01-23 14:35:00,36.65,36.65,36.6,36.6,166600.0,29.3596,29.3596,29.3196,29.3196,166600.0
2014-01-23 14:40:00,36.6,36.62,36.57,36.58,154600.0,29.3196,29.3356,29.2955,29.3036,154600.0
2014-01-23 14:45:00,36.58,36.63,36.57,36.62,248600.0,29.3036,29.3436,29.2955,29.3356,248600.0
2014-01-23 14:50:00,36.62,36.66,36.62,36.65,178600.0,29.3356,29.3676,29.3356,29.3596,178600.0
2014-01-23 14:55:00,36.65,36.69,36.63,36.67,293800.0,29.3596,29.3917,29.3436,29.3757,293800.0
2014-01-23 15:00:00,36.67,36.67,36.63,36.65,163600.0,29.3757,29.3757,29.3436,29.3596,163600.0
2014-01-23 15:05:00,36.65,36.75,36.64,36.73,275600.0,29.3596,29.4397,29.3516,29.4237,275600.0
2014-01-23 15:10:00,36.73,36.77,36.63,36.64,304000.0,29.4237,29.4558,29.3436,29.3516,304000.0
2014-01-23 15:15:00,36.63,36.66,36.62,36.63,305200.0,29.3436,29.3676,29.3356,29.3436,305200.0
2014-01-23 15:20:00,36.62,36.63,36.58,36.59,287600.0,29.3356,29.3436,29.3036,29.3116,287600.0
2014-01-23 15:25:00,36.59,36.62,36.54,36.55,272000.0,29.3116,29.3356,29.2715,29.2795,272000.0
2014-01-23 15:30:00,36.55,36.57,36.51,36.56,425800.0,29.2795,29.2955,29.2475,29.2875,425800.0
2014-01-23 15:35:00,36.56,36.65,36.55,36.63,501600.0,29.2875,29.3596,29.2795,29.3436,501600.0
2014-01-23 15:40:00,36.64,36.74,36.63,36.74,362800.0,29.3516,29.4317,29.3436,29.4317,362800.0
2014-01-23 15:45:00,36.74,36.79,36.69,36.69,591000.0,29.4317,29.4718,29.3917,29.3917,591000.0
2014-01-23 15:50:00,36.69,36.83,36.65,36.77,901400.0,29.3917,29.5038,29.3596,29.4558,901400.0
2014-01-23 15:55:00,36.77,36.87,36.6,36.71,2065400.0,29.4558,29.5359,29.3196,29.4077,2065400.0
2014-01-24 09:30:00,37.38,37.5,37.18,37.24,1958800.0,29.9444,30.0406,29.7842,29.8323,1958800.0
2014-01-24 09:35:00,37.22,37.65,37.06,37.62,1382000.0,29.8162,30.1607,29.6881,30.1367,1382000.0
2014-01-24 09:40:00,37.61,37.63,37.44,37.5,906000.0,30.1287,30.1447,29.9925,30.0406,906000.0
2014-01-24 09:45:00,37.49,37.65,37.34,37.42,883200.0,30.0325,30.1607,29.9124,29.9765,883200.0
2014-01-24 09:50:00,37.42,37.63,37.38,37.6,1083000.0,29.9765,30.1447,29.9444,30.1207,1083000.0
2014-01-24 09:55:00,37.6,37.79,37.58,37.73,521000.0,30.1207,30.2729,30.1046,30.2248,521000.0
2014-01-24 10:00:00,37.72,37.94,37.67,37.88,574800.0,30.2168,30.393,30.1767,30.345,574800.0
2014-01-24 10:05:00,37.89,38.03,37.88,38.03,482200.0,30.353,30.4651,30.345,30.4651,482200.0
2014-01-24 10:10:00,38.02,38.08,37.96,38.04,729600.0,30.4571,30.5052,30.409,30.4731,729600.0
2014-01-24 10:15:00,38.04,38.04,37.8,37.85,444000.0,30.4731,30.4731,30.2809,30.3209,444000.0
2014-01-24 10:20:00,37.86,37.86,37.76,37.8,326400.0,30.3289,30.3289,30.2488,30.2809,326400.0
2014-01-24 10:25:00,37.8,37.99,37.8,37.99,320600.0,30.2809,30.4331,30.2809,30.4331,320600.0
2014-01-24 10:30:00,37.98,38.02,37.79,37.83,594200.0,30.4251,30.4571,30.2729,30.3049,594200.0
2014-01-24 10:35:00,37.83,37.92,37.8,37.86,265200.0,30.3049,30.377,30.2809,30.3289,265200.0
2014-01-24 10:40:00,37.86,37.88,37.76,37.81,473400.0,30.3289,30.345,30.2488,30.2889,473400.0
2014-01-24 10:45:00,37.82,38.01,37.81,38.0,381200.0,30.2969,30.4491,30.2889,30.4411,381200.0
2014-01-24 10:50:00,38.0,38.02,37.91,37.93,261200.0,30.4411,30.4571,30.369,30.385,261200.0
2014-01-24 10:55:00,37.93,37.93,37.85,37.87,205800.0,30.385,30.385,30.3209,30.337,205800.0
2014-01-24 11:00:00,37.86,37.97,37.86,37.92,253400.0,30.3289,30.4171,30.3289,30.377,253400.0
2014-01-24 11:05:00,37.93,37.99,37.85,37.85,344600.0,30.385,30.4331,30.3209,30.3209,344600.0
2014-01-24 11:10:00,37.85,37.88,37.82,37.87,318400.0,30.3209,30.345,30.2969,30.337,318400.0
2014-01-24 11:15:00,37.87,37.88,37.82,37.85,182800.0,30.337,30.345,30.2969,30.3209,182800.0
2014-01-24 11:20:00,37.85,37.9,37.84,37.85,230200.0,30.3209,30.361,30.3129,30.3209,230200.0
2014-01-24 11:25:00,37.85,37.91,37.82,37.9,198800.0,30.3209,30.369,30.2969,30.361,198800.0
2014-01-24 11:30:00,37.9,37.93,37.82,37.83,350800.0,30.361,30.385,30.2969,30.3049,350800.0
2014-01-24 11:35:00,37.83,37.85,37.8,37.85,210400.0,30.3049,30.3209,30.2809,30.3209,210400.0
2014-01-24 11:40:00,37.84,37.91,37.8,37.89,262200.0,30.3129,30.369,30.2809,30.353,262200.0
2014-01-24 11:45:00,37.89,37.92,37.88,37.89,253600.0,30.353,30.377,30.345,30.353,253600.0
2014-01-24 11:50:00,37.89,37.95,37.85,37.92,247800.0,30.353,30.401,30.3209,30.377,247800.0
2014-01-24 11:55:00,37.92,38.01,37.9,37.92,381000.0,30.377,30.4491,30.361,30.377,381000.0
2014-01-24 12:00:00,37.93,37.95,37.84,37.86,208600.0,30.385,30.401,30.3129,30.3289,208600.0
2014-01-24 12:05:00,37.87,37.93,37.86,37.9,188600.0,30.337,30.385,30.3289,30.361,188600.0
2014-01-24 12:10:00,37.9,37.93,37.9,37.93,115600.0,30.361,30.385,30.361,30.385,115600.0
2014-01-24 12:15:00,37.93,37.93,37.86,37.86,188800.0,30.385,30.385,30.3289,30.3289,188800.0
2014-01-24 12:20:00,37.86,37.91,37.85,37.91,184600.0,30.3289,30.369,30.3209,30.369,184600.0
2014-01-24 12:25:00,37.91,37.93,37.9,37.9,163200.0,30.369,30.385,30.361,30.361,163200.0
2014-01-24 12:30:00,37.9,37.93,37.9,37.91,165800.0,30.361,30.385,30.361,30.369,165800.0
2014-01-24 12:35:00,37.91,37.91,37.88,37.89,293000.0,30.369,30.369,30.345,30.353,293000.0
2014-01-24 12:40:00,37.9,37.91,37.88,37.89,164800.0,30.361,30.369,30.345,30.353,164800.0
2014-01-24 12:45:00,37.88,37.9,37.86,37.89,181600.0,30.345,30.361,30.3289,30.353,181600.0
2014-01-24 12:50:00,37.89,37.93,37.88,37.91,209400.0,30.353,30.385,30.345,30.369,209400.0
2014-01-24 12:55:00,37.91,37.94,37.89,37.9,374800.0,30.369,30.393,30.353,30.361,374800.0
2014-01-24 13:00:00,37.9,37.91,37.68,37.71,698200.0,30.361,30.369,30.1847,30.2088,698200.0
2014-01-24 13:05:00,37.7,37.83,37.7,37.82,298600.0,30.2008,30.3049,30.2008,30.2969,298600.0
2014-01-24 13:10:00,37.83,37.86,37.82,37.83,168200.0,30.3049,30.3289,30.2969,30.3049,168200.0
2014-01-24 13:15:00,37.82,37.84,37.8,37.83,129600.0,30.2969,30.3129,30.2809,30.3049,129600.0
2014-01-24 13:20:00,37.83,37.85,37.79,37.81,161400.0,30.3049,30.3209,30.2729,30.2889,161400.0
2014-01-24 13:25:00,37.81,37.83,37.8,37.83,141800.0,30.2889,30.3049,30.2809,30.3049,141800.0
2014-01-24 13:30:00,37.83,37.85,37.79,37.79,244600.0,30.3049,30.3209,30.2729,30.2729,244600.0
2014-01-24 13:35:00,37.79,37.79,37.72,37.75,181000.0,30.2729,30.2729,30.2168,30.2408,181000.0
2014-01-24 13:40:00,37.75,37.76,37.71,37.74,156600.0,30.2408,30.2488,30.2088,30.2328,156600.0
2014-01-24 13:45:00,37.74,37.84,37.74,37.83,118200.0,30.2328,30.3129,30.2328,30.3049,118200.0
2014-01-24 13:50:00,37.84,37.85,37.77,37.77,147000.0,30.3129,30.3209,30.2568,30.2568,147000.0
2014-01-24 13:55:00,37.77,37.84,37.77,37.81,171600.0,30.2568,30.3129,30.2568,30.2889,171600.0
2014-01-24 14:00:00,37.81,37.85,37.8,37.85,213000.0,30.2889,30.3209,30.2809,30.3209,213000.0
2014-01-24 14:05:00,37.85,37.91,37.85,37.9,296600.0,30.3209,30.369,30.3209,30.361,296600.0
2014-01-24 14:10:00,37.9,37.92,37.8,37.81,282800.0,30.361,30.377,30.2809,30.2889,282800.0
2014-01-24 14:15:00,37.81,37.89,37.8,37.85,440600.0,30.2889,30.353,30.2809,30.3209,440600.0
2014-01-24 14:20:00,37.86,37.87,37.8,37.82,217600.0,30.3289,30.337,30.2809,30.2969,217600.0
2014-01-24 14:25:00,37.83,37.87,37.82,37.83,240200.0,30.3049,30.337,30.2969,30.3049,240200.0
2014-01-24 14:30:00,37.82,37.84,37.78,37.82,170400.0,30.2969,30.3129,30.2649,30.2969,170400.0
2014-01-24 14:35:00,37.82,37.85,37.8,37.84,90200.0,30.2969,30.3209,30.2809,30.3129,90200.0
2014-01-24 14:40:00,37.85,37.86,37.81,37.85,103800.0,30.3209,30.3289,30.2889,30.3209,103800.0
2014-01-24 14:45:00,37.84,37.85,37.82,37.83,133400.0,30.3129,30.3209,30.2969,30.3049,133400.0
2014-01-24 14:50:00,37.83,37.84,37.82,37.82,104600.0,30.3049,30.3129,30.2969,30.2969,104600.0
2014-01-24 14:55:00,37.82,37.84,37.77,37.77,177200.0,30.2969,30.3129,30.2568,30.2568,177200.0
2014-01-24 15:00:00,37.77,37.81,37.74,37.79,138600.0,30.2568,30.2889,30.2328,30.2729,138600.0
2014-01-24 15:05:00,37.8,37.82,37.77,37.77,160600.0,30.2809,30.2969,30.2568,30.2568,160600.0
2014-01-24 15:10:00,37.77,37.77,37.65,37.68,263800.0,30.2568,30.2568,30.1607,30.1847,263800.0
2014-01-24 15:15:00,37.68,37.74,37.65,37.74,229000.0,30.1847,30.2328,30.1607,30.2328,229000.0
2014-01-24 15:20:00,37.74,37.74,37.69,37.69,223200.0,30.2328,30.2328,30.1928,30.1928,223200.0
2014-01-24 15:25:00,37.69,37.71,37.67,37.7,273000.0,30.1928,30.2088,30.1767,30.2008,273000.0
2014-01-24 15:30:00,37.7,37.74,37.69,37.73,257200.0,30.2008,30.2328,30.1928,30.2248,257200.0
2014-01-24 15:35:00,37.73,37.74,37.72,37.72,353400.0,30.2248,30.2328,30.2168,30.2168,353400.0
2014-01-24 15:40:00,37.72,37.74,37.71,37.71,542800.0,30.2168,30.2328,30.2088,30.2088,542800.0
2014-01-24 15:45:00,37.71,37.71,37.69,37.7,735200.0,30.2088,30.2088,30.1928,30.2008,735200.0
2014-01-24 15:50:00,37.7,37.74,37.69,37.73,866400.0,30.2008,30.2328,30.1928,30.2248,866400.0
2014-01-24 15:55:00,37.73,37.77,37.46,37.49,2685800.0,30.2248,30.2568,30.0085,30.0325,2685800.0
2014-01-27 09:30:00,37.62,37.62,37.41,37.47,436800.0,30.1367,30.1367,29.9685,30.0165,436800.0
2014-01-27 09:35:00,37.47,37.54,37.4,37.5,189400.0,30.0165,30.0726,29.9604,30.0406,189400.0
2014-01-27 09:40:00,37.49,37.58,37.47,37.58,225200.0,30.0325,30.1046,30.0165,30.1046,225200.0
2014-01-27 09:45:00,37.59,37.6,37.48,37.48,168600.0,30.1126,30.1207,30.0245,30.0245,168600.0
2014-01-27 09:50:00,37.47,37.51,37.34,37.4,181000.0,30.0165,30.0486,29.9124,29.9604,181000.0
2014-01-27 09:55:00,37.4,37.47,37.39,37.44,152000.0,29.9604,30.0165,29.9524,29.9925,152000.0
2014-01-27 10:00:00,37.44,37.44,37.28,37.3,286000.0,29.9925,29.9925,29.8643,29.8803,286000.0
2014-01-27 10:05:00,37.29,37.34,37.25,37.28,168400.0,29.8723,29.9124,29.8403,29.8643,168400.0
2014-01-27 10:10:00,37.27,37.31,37.21,37.23,217800.0,29.8563,29.8883,29.8082,29.8243,217800.0
2014-01-27 10:15:00,37.23,37.24,37.18,37.21,203200.0,29.8243,29.8323,29.7842,29.8082,203200.0
2014-01-27 10:20:00,37.21,37.26,37.21,37.24,196200.0,29.8082,29.8483,29.8082,29.8323,196200.0
2014-01-27 10:25:00,37.24,37.32,37.21,37.25,210400.0,29.8323,29.8964,29.8082,29.8403,210400.0
2014-01-27 10:30:00,37.24,37.34,37.23,37.29,210200.0,29.8323,29.9124,29.8243,29.8723,210200.0
2014-01-27 10:35:00,37.29,37.3,37.19,37.23,343800.0,29.8723,29.8803,29.7922,29.8243,343800.0
2014-01-27 10:40:00,37.23,37.43,37.22,37.42,210000.0,29.8243,29.9845,29.8162,29.9765,210000.0
2014-01-27 10:45:00,37.43,37.49,37.41,37.48,134800.0,29.9845,30.0325,29.9685,30.0245,134800.0
2014-01-27 10:50:00,37.49,37.52,37.38,37.42,221800.0,30.0325,30.0566,29.9444,29.9765,221800.0
2014-01-27 10:55:00,37.42,37.49,37.4,37.4,148400.0,29.9765,30.0325,29.9604,29.9604,148400.0
2014-01-27 11:00:00,37.4,37.49,37.4,37.44,132400.0,29.9604,30.0325,29.9604,29.9925,132400.0
2014-01-27 11:05:00,37.45,37.48,37.38,37.39,103400.0,30.0005,30.0245,29.9444,29.9524,103400.0
2014-01-27 11:10:00,37.39,37.42,37.37,37.41,157200.0,29.9524,29.9765,29.9364,29.9685,157200.0
2014-01-27 11:15:00,37.41,37.52,37.41,37.5,189800.0,29.9685,30.0566,29.9685,30.0406,189800.0
2014-01-27 11:20:00,37.5,37.52,37.47,37.52,168600.0,30.0406,30.0566,30.0165,30.0566,168600.0
2014-01-27 11:25:00,37.52,37.52,37.43,37.47,396400.0,30.0566,30.0566,29.9845,30.0165,396400.0
2014-01-27 11:30:00,37.48,37.51,37.45,37.47,185000.0,30.0245,30.0486,30.0005,30.0165,185000.0
2014-01-27 11:35:00,37.47,37.49,37.4,37.45,221600.0,30.0165,30.0325,29.9604,30.0005,221600.0
2014-01-27 11:40:00,37.45,37.52,37.45,37.49,105400.0,30.0005,30.0566,30.0005,30.0325,105400.0
2014-01-27 11:45:00,37.49,37.51,37.48,37.5,190400.0,30.0325,30.0486,30.0245,30.0406,190400.0
2014-01-27 11:50:00,37.51,37.51,37.38,37.39,157600.0,30.0486,30.0486,29.9444,29.9524,157600.0
2014-01-27 11:55:00,37.39,37.41,37.3,37.32,79800.0,29.9524,29.9685,29.8803,29.8964,79800.0
2014-01-27 12:00:00,37.31,37.32,37.28,37.31,100600.0,29.8883,29.8964,29.8643,29.8883,100600.0
2014-01-27 12:05:00,37.31,37.31,37.22,37.25,108800.0,29.8883,29.8883,29.8162,29.8403,108800.0
2014-01-27 12:10:00,37.25,37.26,37.23,37.23,104400.0,29.8403,29.8483,29.8243,29.8243,104400.0
2014-01-27 12:15:00,37.23,37.23,37.15,37.15,135600.0,29.8243,29.8243,29.7602,29.7602,135600.0
2014-01-27 12:20:00,37.15,37.15,37.06,37.09,197800.0,29.7602,29.7602,29.6881,29.7121,197800.0
2014-01-27 12:25:00,37.09,37.11,37.05,37.08,331400.0,29.7121,29.7281,29.6801,29.7041,331400.0
2014-01-27 12:30:00,37.09,37.09,37.02,37.04,101600.0,29.7121,29.7121,29.656,29.6721,101600.0
2014-01-27 12:35:00,37.04,37.1,37.01,37.09,132400.0,29.6721,29.7201,29.648,29.7121,132400.0
2014-01-27 12:40:00,37.1,37.12,37.06,37.11,91400.0,29.7201,29.7361,29.6881,29.7281,91400.0
2014-01-27 12:45:00,37.11,37.12,37.07,37.09,89600.0,29.7281,29.7361,29.6961,29.7121,89600.0
2014-01-27 12:50:00,37.08,37.1,37.06,37.08,153400.0,29.7041,29.7201,29.6881,29.7041,153400.0
2014-01-27 12:55:00,37.08,37.1,37.03,37.05,136000.0,29.7041,29.7201,29.664,29.6801,136000.0
2014-01-27 13:00:00,37.04,37.12,37.02,37.11,100400.0,29.6721,29.7361,29.656,29.7281,100400.0
2014-01-27 13:05:00,37.11,37.17,37.1,37.12,117800.0,29.7281,29.7762,29.7201,29.7361,117800.0
2014-01-27 13:10:00,37.12,37.13,37.08,37.09,123600.0,29.7361,29.7442,29.7041,29.7121,123600.0
2014-01-27 13:15:00,37.09,37.13,37.09,37.13,85600.0,29.7121,29.7442,29.7121,29.7442,85600.0
2014-01-27 13:20:00,37.13,37.13,37.05,37.07,81200.0,29.7442,29.7442,29.6801,29.6961,81200.0
2014-01-27 13:25:00,37.07,37.08,37.05,37.06,97400.0,29.6961,29.7041,29.6801,29.6881,97400.0
2014-01-27 13:30:00,37.06,37.07,37.01,37.02,200000.0,29.6881,29.6961,29.648,29.656,200000.0
2014-01-27 13:35:00,37.02,37.05,37.01,37.02,142000.0,29.656,29.6801,29.648,29.656,142000.0
2014-01-27 13:40:00,37.02,37.12,37.02,37.1,239600.0,29.656,29.7361,29.656,29.7201,239600.0
2014-01-27 13:45:00,37.1,37.2,37.09,37.16,184000.0,29.7201,29.8002,29.7121,29.7682,184000.0
2014-01-27 13:50:00,37.16,37.19,37.13,37.17,217000.0,29.7682,29.7922,29.7442,29.7762,217000.0
2014-01-27 13:55:00,37.17,37.19,37.15,37.16,102800.0,29.7762,29.7922,29.7602,29.7682,102800.0
2014-01-27 14:00:00,37.16,37.22,37.16,37.2,211200.0,29.7682,29.8162,29.7682,29.8002,211200.0
2014-01-27 14:05:00,37.2,37.21,37.16,37.16,154200.0,29.8002,29.8082,29.7682,29.7682,154200.0
2014-01-27 14:10:00,37.16,37.21,37.16,37.2,195000.0,29.7682,29.8082,29.7682,29.8002,195000.0
2014-01-27 14:15:00,37.2,37.23,37.19,37.2,185600.0,29.8002,29.8243,29.7922,29.8002,185600.0
2014-01-27 14:20:00,37.2,37.22,37.17,37.17,82400.0,29.8002,29.8162,29.7762,29.7762,82400.0
2014-01-27 14:25:00,37.17,37.18,37.13,37.17,172200.0,29.7762,29.7842,29.7442,29.7762,172200.0
2014-01-27 14:30:00,37.17,37.21,37.16,37.21,210600.0,29.7762,29.8082,29.7682,29.8082,210600.0
2014-01-27 14:35:00,37.21,37.25,37.21,37.24,144400.0,29.8082,29.8403,29.8082,29.8323,144400.0
2014-01-27 14:40:00,37.24,37.29,37.24,37.27,255000.0,29.8323,29.8723,29.8323,29.8563,255000.0
2014-01-27 14:45:00,37.27,37.27,37.22,37.24,87200.0,29.8563,29.8563,29.8162,29.8323,87200.0
2014-01-27 14:50:00,37.24,37.3,37.23,37.3,143600.0,29.8323,29.8803,29.8243,29.8803,143600.0
2014-01-27 14:55:00,37.3,37.36,37.29,37.35,158400.0,29.8803,29.9284,29.8723,29.9204,158400.0
2014-01-27 15:00:00,37.35,37.35,37.3,37.3,137000.0,29.9204,29.9204,29.8803,29.8803,137000.0
2014-01-27 15:05:00,37.31,37.39,37.29,37.38,218200.0,29.8883,29.9524,29.8723,29.9444,218200.0
2014-01-27 15:10:00,37.38,37.43,37.35,37.41,137800.0,29.9444,29.9845,29.9204,29.9685,137800.0
2014-01-27 15:15:00,37.41,37.42,37.34,37.35,113200.0,29.9685,29.9765,29.9124,29.9204,113200.0
2014-01-27 15:20:00,37.34,37.34,37.28,37.29,259200.0,29.9124,29.9124,29.8643,29.8723,259200.0
2014-01-27 15:25:00,37.3,37.3,37.26,37.27,106000.0,29.8803,29.8803,29.8483,29.8563,106000.0
2014-01-27 15:30:00,37.27,37.29,37.21,37.21,167000.0,29.8563,29.8723,29.8082,29.8082,167000.0
2014-01-27 15:35:00,37.21,37.27,37.21,37.26,167000.0,29.8082,29.8563,29.8082,29.8483,167000.0
2014-01-27 15:40:00,37.26,37.27,37.19,37.21,172400.0,29.8483,29.8563,29.7922,29.8082,172400.0
2014-01-27 15:45:00,37.21,37.25,37.2,37.24,304800.0,29.8082,29.8403,29.8002,29.8323,304800.0
2014-01-27 15:50:00,37.24,37.25,37.2,37.21,302600.0,29.8323,29.8403,29.8002,29.8082,302600.0
2014-01-27 15:55:00,37.21,37.26,37.1,37.1,1163800.0,29.8082,29.8483,29.7201,29.7201,1163800.0
2014-01-28 09:30:00,37.29,37.4,37.21,37.36,184000.0,29.8723,29.9604,29.8082,29.9284,184000.0
2014-01-28 09:35:00,37.36,37.36,37.22,37.29,141600.0,29.9284,29.9284,29.8162,29.8723,141600.0
2014-01-28 09:40:00,37.28,37.31,37.22,37.23,179400.0,29.8643,29.8883,29.8162,29.8243,179400.0
2014-01-28 09:45:00,37.22,37.38,37.2,37.31,222400.0,29.8162,29.9444,29.8002,29.8883,222400.0
2014-01-28 09:50:00,37.29,37.3,37.19,37.3,96000.0,29.8723,29.8803,29.7922,29.8803,96000.0
2014-01-28 09:55:00,37.3,37.4,37.3,37.35,197000.0,29.8803,29.9604,29.8803,29.9204,197000.0
2014-01-28 10:00:00,37.35,37.38,37.33,37.33,167000.0,29.9204,29.9444,29.9044,29.9044,167000.0
2014-01-28 10:05:00,37.33,37.35,37.24,37.29,264400.0,29.9044,29.9204,29.8323,29.8723,264400.0
2014-01-28 10:10:00,37.28,37.29,37.18,37.19,138600.0,29.8643,29.8723,29.7842,29.7922,138600.0
2014-01-28 10:15:00,37.19,37.2,37.1,37.13,121400.0,29.7922,29.8002,29.7201,29.7442,121400.0
2014-01-28 10:20:00,37.13,37.15,37.07,37.15,437000.0,29.7442,29.7602,29.6961,29.7602,437000.0
2014-01-28 10:25:00,37.15,37.16,37.07,37.16,491800.0,29.7602,29.7682,29.6961,29.7682,491800.0
2014-01-28 10:30:00,37.15,37.19,37.13,37.13,73600.0,29.7602,29.7922,29.7442,29.7442,73600.0
2014-01-28 10:35:00,37.14,37.17,37.1,37.13,58200.0,29.7522,29.7762,29.7201,29.7442,58200.0
2014-01-28 10:40:00,37.13,37.15,37.08,37.11,206200.0,29.7442,29.7602,29.7041,29.7281,206200.0
2014-01-28 10:45:00,37.11,37.15,37.1,37.13,55400.0,29.7281,29.7602,29.7201,29.7442,55400.0
2014-01-28 10:50:00,37.13,37.13,37.09,37.1,51800.0,29.7442,29.7442,29.7121,29.7201,51800.0
2014-01-28 10:55:00,37.12,37.13,37.09,37.1,152200.0,29.7361,29.7442,29.7121,29.7201,152200.0
2014-01-28 11:00:00,37.1,37.13,37.08,37.12,110400.0,29.7201,29.7442,29.7041,29.7361,110400.0
2014-01-28 11:05:00,37.1,37.12,37.09,37.09,84200.0,29.7201,29.7361,29.7121,29.7121,84200.0
2014-01-28 11:10:00,37.09,37.11,37.08,37.1,73200.0,29.7121,29.7281,29.7041,29.7201,73200.0
2014-01-28 11:15:00,37.1,37.1,37.02,37.04,97800.0,29.7201,29.7201,29.656,29.6721,97800.0
2014-01-28 11:20:00,37.04,37.04,36.92,36.93,280800.0,29.6721,29.6721,29.5759,29.5839,280800.0
2014-01-28 11:25:00,36.94,36.99,36.93,36.99,107800.0,29.5919,29.632,29.5839,29.632,107800.0
2014-01-28 11:30:00,36.99,37.02,36.96,36.96,284800.0,29.632,29.656,29.608,29.608,284800.0
2014-01-28 11:35:00,36.96,36.97,36.9,36.9,155000.0,29.608,29.616,29.5599,29.5599,155000.0
2014-01-28 11:40:00,36.9,36.92,36.84,36.9,163200.0,29.5599,29.5759,29.5118,29.5599,163200.0
2014-01-28 11:45:00,36.91,36.93,36.86,36.86,138200.0,29.5679,29.5839,29.5279,29.5279,138200.0
2014-01-28 11:50:00,36.87,36.92,36.86,36.91,61800.0,29.5359,29.5759,29.5279,29.5679,61800.0
2014-01-28 11:55:00,36.92,36.96,36.9,36.96,78600.0,29.5759,29.608,29.5599,29.608,78600.0
2014-01-28 12:00:00,36.96,36.96,36.92,36.94,68800.0,29.608,29.608,29.5759,29.5919,68800.0
2014-01-28 12:05:00,36.94,36.99,36.94,36.97,92400.0,29.5919,29.632,29.5919,29.616,92400.0
2014-01-28 12:10:00,36.98,36.98,36.93,36.94,72600.0,29.624,29.624,29.5839,29.5919,72600.0
2014-01-28 12:15:00,36.95,36.98,36.94,36.97,39200.0,29.6,29.624,29.5919,29.616,39200.0
2014-01-28 12:20:00,36.96,36.97,36.93,36.95,43600.0,29.608,29.616,29.5839,29.6,43600.0
2014-01-28 12:25:00,36.95,36.97,36.95,36.97,29200.0,29.6,29.616,29.6,29.616,29200.0
2014-01-28 12:30:00,36.98,37.02,36.98,37.02,100800.0,29.624,29.656,29.624,29.656,100800.0
2014-01-28 12:35:00,37.02,37.02,36.98,36.98,47000.0,29.656,29.656,29.624,29.624,47000.0
2014-01-28 12:40:00,36.98,37.01,36.97,37.01,66600.0,29.624,29.648,29.616,29.648,66600.0
2014-01-28 12:45:00,37.01,37.01,36.97,36.98,60400.0,29.648,29.648,29.616,29.624,60400.0
2014-01-28 12:50:00,36.99,36.99,36.95,36.97,73600.0,29.632,29.632,29.6,29.616,73600.0
2014-01-28 12:55:00,36.97,37.01,36.97,37.0,63600.0,29.616,29.648,29.616,29.64,63600.0
2014-01-28 13:00:00,36.99,37.01,36.98,36.99,48400.0,29.632,29.648,29.624,29.632,48400.0
2014-01-28 13:05:00,36.99,36.99,36.97,36.97,58600.0,29.632,29.632,29.616,29.616,58600.0
2014-01-28 13:10:00,36.98,36.99,36.96,36.98,90400.0,29.624,29.632,29.608,29.624,90400.0
2014-01-28 13:15:00,36.98,37.0,36.98,37.0,93200.0,29.624,29.64,29.624,29.64,93200.0
2014-01-28 13:20:00,37.0,37.01,36.98,36.99,94600.0,29.64,29.648,29.624,29.632,94600.0
2014-01-28 13:25:00,36.99,37.03,36.99,37.0,149400.0,29.632,29.664,29.632,29.64,149400.0
2014-01-28 13:30:00,37.0,37.02,36.98,36.99,117800.0,29.64,29.656,29.624,29.632,117800.0
2014-01-28 13:35:00,36.99,37.0,36.98,36.98,91600.0,29.632,29.64,29.624,29.624,91600.0
2014-01-28 13:40:00,36.98,36.99,36.95,36.98,100800.0,29.624,29.632,29.6,29.624,100800.0
2014-01-28 13:45:00,36.98,36.99,36.96,36.96,35400.0,29.624,29.632,29.608,29.608,35400.0
2014-01-28 13:50:00,36.97,36.97,36.94,36.95,46400.0,29.616,29.616,29.5919,29.6,46400.0
2014-01-28 13:55:00,36.94,36.95,36.92,36.92,73400.0,29.5919,29.6,29.5759,29.5759,73400.0
2014-01-28 14:00:00,36.92,36.94,36.91,36.91,89400.0,29.5759,29.5919,29.5679,29.5679,89400.0
2014-01-28 14:05:00,36.91,36.96,36.91,36.95,43800.0,29.5679,29.608,29.5679,29.6,43800.0
2014-01-28 14:10:00,36.95,36.95,36.94,36.95,63800.0,29.6,29.6,29.5919,29.6,63800.0
2014-01-28 14:15:00,36.95,36.96,36.94,36.94,75200.0,29.6,29.608,29.5919,29.5919,75200.0
2014-01-28 14:20:00,36.94,36.96,36.93,36.96,92800.0,29.5919,29.608,29.5839,29.608,92800.0
2014-01-28 14:25:00,36.96,36.96,36.94,36.95,57400.0,29.608,29.608,29.5919,29.6,57400.0
2014-01-28 14:30:00,36.95,36.96,36.93,36.95,79800.0,29.6,29.608,29.5839,29.6,79800.0
2014-01-28 14:35:00,36.95,36.97,36.95,36.96,70400.0,29.6,29.616,29.6,29.608,70400.0
2014-01-28 14:40:00,36.95,36.98,36.94,36.95,83000.0,29.6,29.624,29.5919,29.6,83000.0
2014-01-28 14:45:00,36.94,36.96,36.94,36.95,69000.0,29.5919,29.608,29.5919,29.6,69000.0
2014-01-28 14:50:00,36.95,36.96,36.94,36.95,82600.0,29.6,29.608,29.5919,29.6,82600.0
2014-01-28 14:55:00,36.95,36.96,36.93,36.95,70600.0,29.6,29.608,29.5839,29.6,70600.0
2014-01-28 15:00:00,36.96,36.97,36.94,36.95,77400.0,29.608,29.616,29.5919,29.6,77400.0
2014-01-28 15:05:00,36.95,36.96,36.95,36.96,96400.0,29.6,29.608,29.6,29.608,96400.0
2014-01-28 15:10:00,36.96,36.96,36.95,36.95,94600.0,29.608,29.608,29.6,29.6,94600.0
2014-01-28 15:15:00,36.95,36.96,36.93,36.94,127200.0,29.6,29.608,29.5839,29.5919,127200.0
2014-01-28 15:20:00,36.94,36.96,36.93,36.96,84000.0,29.5919,29.608,29.5839,29.608,84000.0
2014-01-28 15:25:00,36.95,36.98,36.95,36.96,137200.0,29.6,29.624,29.6,29.608,137200.0
2014-01-28 15:30:00,36.96,36.97,36.95,36.95,164200.0,29.608,29.616,29.6,29.6,164200.0
2014-01-28 15:35:00,36.95,36.96,36.94,36.94,114000.0,29.6,29.608,29.5919,29.5919,114000.0
2014-01-28 15:40:00,36.95,36.95,36.92,36.93,160800.0,29.6,29.6,29.5759,29.5839,160800.0
2014-01-28 15:45:00,36.94,36.94,36.89,36.9,149400.0,29.5919,29.5919,29.5519,29.5599,149400.0
2014-01-28 15:50:00,36.9,36.92,36.88,36.91,240800.0,29.5599,29.5759,29.5439,29.5679,240800.0
2014-01-28 15:55:00,36.91,36.95,36.9,36.95,462200.0,29.5679,29.6,29.5599,29.6,462200.0
2014-01-29 09:30:00,36.75,36.83,36.63,36.74,365600.0,29.4397,29.5038,29.3436,29.4317,365600.0
2014-01-29 09:35:00,36.74,36.75,36.56,36.59,178000.0,29.4317,29.4397,29.2875,29.3116,178000.0
2014-01-29 09:40:00,36.57,36.72,36.57,36.65,273000.0,29.2955,29.4157,29.2955,29.3596,273000.0
2014-01-29 09:45:00,36.65,36.67,36.51,36.52,351000.0,29.3596,29.3757,29.2475,29.2555,351000.0
2014-01-29 09:50:00,36.53,36.58,36.44,36.56,176800.0,29.2635,29.3036,29.1914,29.2875,176800.0
2014-01-29 09:55:00,36.55,36.56,36.49,36.54,118800.0,29.2795,29.2875,29.2315,29.2715,118800.0
2014-01-29 10:00:00,36.54,36.58,36.5,36.52,120400.0,29.2715,29.3036,29.2395,29.2555,120400.0
2014-01-29 10:05:00,36.52,36.6,36.52,36.59,133000.0,29.2555,29.3196,29.2555,29.3116,133000.0
2014-01-29 10:10:00,36.59,36.59,36.54,36.59,191800.0,29.3116,29.3116,29.2715,29.3116,191800.0
2014-01-29 10:15:00,36.59,36.59,36.47,36.49,169200.0,29.3116,29.3116,29.2154,29.2315,169200.0
2014-01-29 10:20:00,36.49,36.5,36.37,36.42,193600.0,29.2315,29.2395,29.1353,29.1754,193600.0
2014-01-29 10:25:00,36.41,36.42,36.33,36.37,174600.0,29.1674,29.1754,29.1033,29.1353,174600.0
2014-01-29 10:30:00,36.38,36.48,36.37,36.47,123600.0,29.1433,29.2234,29.1353,29.2154,123600.0
2014-01-29 10:35:00,36.47,36.48,36.4,36.47,121600.0,29.2154,29.2234,29.1594,29.2154,121600.0
2014-01-29 10:40:00,36.48,36.51,36.45,36.51,81400.0,29.2234,29.2475,29.1994,29.2475,81400.0
2014-01-29 10:45:00,36.51,36.54,36.45,36.48,97800.0,29.2475,29.2715,29.1994,29.2234,97800.0
2014-01-29 10:50:00,36.48,36.52,36.46,36.46,112400.0,29.2234,29.2555,29.2074,29.2074,112400.0
2014-01-29 10:55:00,36.46,36.46,36.35,36.35,101000.0,29.2074,29.2074,29.1193,29.1193,101000.0
2014-01-29 11:00:00,36.37,36.4,36.35,36.38,79600.0,29.1353,29.1594,29.1193,29.1433,79600.0
2014-01-29 11:05:00,36.38,36.38,36.32,36.33,75800.0,29.1433,29.1433,29.0953,29.1033,75800.0
2014-01-29 11:10:00,36.34,36.41,36.33,36.4,74000.0,29.1113,29.1674,29.1033,29.1594,74000.0
2014-01-29 11:15:00,36.4,36.46,36.4,36.45,155000.0,29.1594,29.2074,29.1594,29.1994,155000.0
2014-01-29 11:20:00,36.45,36.5,36.45,36.49,74800.0,29.1994,29.2395,29.1994,29.2315,74800.0
2014-01-29 11:25:00,36.49,36.54,36.49,36.52,132400.0,29.2315,29.2715,29.2315,29.2555,132400.0
2014-01-29 11:30:00,36.53,36.57,36.51,36.52,89800.0,29.2635,29.2955,29.2475,29.2555,89800.0
2014-01-29 11:35:00,36.51,36.53,36.48,36.48,48000.0,29.2475,29.2635,29.2234,29.2234,48000.0
2014-01-29 11:40:00,36.47,36.5,36.46,36.46,61600.0,29.2154,29.2395,29.2074,29.2074,61600.0
2014-01-29 11:45:00,36.46,36.46,36.4,36.43,85200.0,29.2074,29.2074,29.1594,29.1834,85200.0
2014-01-29 11:50:00,36.43,36.43,36.39,36.4,76400.0,29.1834,29.1834,29.1513,29.1594,76400.0
2014-01-29 11:55:00,36.41,36.42,36.4,36.41,37600.0,29.1674,29.1754,29.1594,29.1674,37600.0
2014-01-29 12:00:00,36.42,36.43,36.4,36.42,69200.0,29.1754,29.1834,29.1594,29.1754,69200.0
2014-01-29 12:05:00,36.42,36.42,36.33,36.34,103600.0,29.1754,29.1754,29.1033,29.1113,103600.0
2014-01-29 12:10:00,36.34,36.34,36.27,36.27,78400.0,29.1113,29.1113,29.0552,29.0552,78400.0
2014-01-29 12:15:00,36.28,36.35,36.28,36.35,115800.0,29.0632,29.1193,29.0632,29.1193,115800.0
2014-01-29 12:20:00,36.35,36.38,36.32,36.32,74200.0,29.1193,29.1433,29.0953,29.0953,74200.0
2014-01-29 12:25:00,36.32,36.34,36.27,36.28,87800.0,29.0953,29.1113,29.0552,29.0632,87800.0
2014-01-29 12:30:00,36.27,36.3,36.27,36.28,78800.0,29.0552,29.0793,29.0552,29.0632,78800.0
2014-01-29 12:35:00,36.28,36.29,36.22,36.24,115800.0,29.0632,29.0712,29.0152,29.0312,115800.0
2014-01-29 12:40:00,36.24,36.29,36.24,36.29,88000.0,29.0312,29.0712,29.0312,29.0712,88000.0
2014-01-29 12:45:00,36.29,36.33,36.29,36.32,40000.0,29.0712,29.1033,29.0712,29.0953,40000.0
2014-01-29 12:50:00,36.32,36.33,36.3,36.3,42400.0,29.0953,29.1033,29.0793,29.0793,42400.0
2014-01-29 12:55:00,36.3,36.3,36.27,36.27,69400.0,29.0793,29.0793,29.0552,29.0552,69400.0
2014-01-29 13:00:00,36.27,36.27,36.24,36.25,76400.0,29.0552,29.0552,29.0312,29.0392,76400.0
2014-01-29 13:05:00,36.25,36.25,36.22,36.24,68200.0,29.0392,29.0392,29.0152,29.0312,68200.0
2014-01-29 13:10:00,36.24,36.28,36.23,36.27,68200.0,29.0312,29.0632,29.0232,29.0552,68200.0
2014-01-29 13:15:00,36.27,36.27,36.23,36.24,52000.0,29.0552,29.0552,29.0232,29.0312,52000.0
2014-01-29 13:20:00,36.24,36.26,36.23,36.24,44200.0,29.0312,29.0472,29.0232,29.0312,44200.0
2014-01-29 13:25:00,36.25,36.26,36.21,36.24,96600.0,29.0392,29.0472,29.0072,29.0312,96600.0
2014-01-29 13:30:00,36.24,36.24,36.21,36.23,67000.0,29.0312,29.0312,29.0072,29.0232,67000.0
2014-01-29 13:35:00,36.23,36.24,36.21,36.22,80600.0,29.0232,29.0312,29.0072,29.0152,80600.0
2014-01-29 13:40:00,36.22,36.22,36.15,36.16,99800.0,29.0152,29.0152,28.9591,28.9671,99800.0
2014-01-29 13:45:00,36.16,36.16,36.12,36.14,140200.0,28.9671,28.9671,28.9351,28.9511,140200.0
2014-01-29 13:50:00,36.14,36.16,36.12,36.15,79000.0,28.9511,28.9671,28.9351,28.9591,79000.0
2014-01-29 13:55:00,36.16,36.22,36.15,36.21,75800.0,28.9671,29.0152,28.9591,29.0072,75800.0
2014-01-29 14:00:00,36.2,36.34,36.1,36.19,197000.0,28.9991,29.1113,28.919,28.9911,197000.0
2014-01-29 14:05:00,36.21,36.21,36.03,36.13,241600.0,29.0072,29.0072,28.863,28.9431,241600.0
2014-01-29 14:10:00,36.13,36.15,36.02,36.04,199400.0,28.9431,28.9591,28.8549,28.871,199400.0
2014-01-29 14:15:00,36.03,36.05,35.91,35.94,283600.0,28.863,28.879,28.7668,28.7909,283600.0
2014-01-29 14:20:00,35.93,36.05,35.92,36.03,201400.0,28.7829,28.879,28.7748,28.863,201400.0
2014-01-29 14:25:00,36.02,36.14,35.99,36.13,338400.0,28.8549,28.9511,28.8309,28.9431,338400.0
2014-01-29 14:30:00,36.13,36.18,36.08,36.16,155600.0,28.9431,28.9831,28.903,28.9671,155600.0
2014-01-29 14:35:00,36.16,36.18,36.1,36.17,168600.0,28.9671,28.9831,28.919,28.9751,168600.0
2014-01-29 14:40:00,36.18,36.24,36.18,36.24,180000.0,28.9831,29.0312,28.9831,29.0312,180000.0
2014-01-29 14:45:00,36.23,36.25,36.13,36.15,143600.0,29.0232,29.0392,28.9431,28.9591,143600.0
2014-01-29 14:50:00,36.15,36.18,36.09,36.1,102600.0,28.9591,28.9831,28.911,28.919,102600.0
2014-01-29 14:55:00,36.09,36.12,36.05,36.06,134800.0,28.911,28.9351,28.879,28.887,134800.0
2014-01-29 15:00:00,36.06,36.07,36.0,36.05,132000.0,28.887,28.895,28.8389,28.879,132000.0
2014-01-29 15:05:00,36.06,36.07,36.01,36.05,94800.0,28.887,28.895,28.8469,28.879,94800.0
2014-01-29 15:10:00,36.05,36.05,35.94,35.96,205400.0,28.879,28.879,28.7909,28.8069,205400.0
2014-01-29 15:15:00,35.96,36.0,35.92,35.92,206200.0,28.8069,28.8389,28.7748,28.7748,206200.0
2014-01-29 15:20:00,35.91,35.93,35.82,35.83,487400.0,28.7668,28.7829,28.6947,28.7027,487400.0
2014-01-29 15:25:00,35.82,35.85,35.8,35.83,357800.0,28.6947,28.7188,28.6787,28.7027,357800.0
2014-01-29 15:30:00,35.83,35.83,35.73,35.76,493800.0,28.7027,28.7027,28.6226,28.6467,493800.0
2014-01-29 15:35:00,35.76,35.81,35.73,35.78,385200.0,28.6467,28.6867,28.6226,28.6627,385200.0
2014-01-29 15:40:00,35.78,35.86,35.77,35.85,467000.0,28.6627,28.7268,28.6547,28.7188,467000.0
2014-01-29 15:45:00,35.85,35.9,35.83,35.84,389800.0,28.7188,28.7588,28.7027,28.7108,389800.0
2014-01-29 15:50:00,35.85,35.89,35.81,35.88,468200.0,28.7188,28.7508,28.6867,28.7428,468200.0
2014-01-29 15:55:00,35.87,35.88,35.77,35.78,953800.0,28.7348,28.7428,28.6547,28.6627,953800.0
2014-01-30 09:30:00,36.15,36.22,35.85,35.98,668800.0,28.9591,29.0152,28.7188,28.8229,668800.0
2014-01-30 09:35:00,35.96,36.08,35.94,35.94,204000.0,28.8069,28.903,28.7909,28.7909,204000.0
2014-01-30 09:40:00,35.93,35.98,35.88,35.9,202600.0,28.7829,28.8229,28.7428,28.7588,202600.0
2014-01-30 09:45:00,35.91,35.99,35.88,35.97,282600.0,28.7668,28.8309,28.7428,28.8149,282600.0
2014-01-30 09:50:00,35.96,36.0,35.88,35.9,618200.0,28.8069,28.8389,28.7428,28.7588,618200.0
2014-01-30 09:55:00,35.9,35.91,35.87,35.89,151600.0,28.7588,28.7668,28.7348,28.7508,151600.0
2014-01-30 10:00:00,35.88,35.92,35.8,35.9,202800.0,28.7428,28.7748,28.6787,28.7588,202800.0
2014-01-30 10:05:00,35.89,35.9,35.77,35.81,241400.0,28.7508,28.7588,28.6547,28.6867,241400.0
2014-01-30 10:10:00,35.81,35.84,35.76,35.81,151000.0,28.6867,28.7108,28.6467,28.6867,151000.0
2014-01-30 10:15:00,35.81,35.83,35.76,35.77,121800.0,28.6867,28.7027,28.6467,28.6547,121800.0
2014-01-30 10:20:00,35.77,35.88,35.77,35.87,127800.0,28.6547,28.7428,28.6547,28.7348,127800.0
2014-01-30 10:25:00,35.88,35.92,35.82,35.83,368600.0,28.7428,28.7748,28.6947,28.7027,368600.0
2014-01-30 10:30:00,35.83,35.85,35.78,35.81,121800.0,28.7027,28.7188,28.6627,28.6867,121800.0
2014-01-30 10:35:00,35.82,35.82,35.75,35.77,235000.0,28.6947,28.6947,28.6387,28.6547,235000.0
2014-01-30 10:40:00,35.77,35.79,35.71,35.73,204200.0,28.6547,28.6707,28.6066,28.6226,204200.0
2014-01-30 10:45:00,35.72,35.76,35.66,35.68,248000.0,28.6146,28.6467,28.5666,28.5826,248000.0
2014-01-30 10:50:00,35.68,35.76,35.66,35.74,148600.0,28.5826,28.6467,28.5666,28.6306,148600.0
2014-01-30 10:55:00,35.74,35.76,35.68,35.71,168400.0,28.6306,28.6467,28.5826,28.6066,168400.0
2014-01-30 11:00:00,35.71,35.76,35.68,35.75,98600.0,28.6066,28.6467,28.5826,28.6387,98600.0
2014-01-30 11:05:00,35.74,35.87,35.73,35.85,261000.0,28.6306,28.7348,28.6226,28.7188,261000.0
2014-01-30 11:10:00,35.85,35.88,35.85,35.88,258200.0,28.7188,28.7428,28.7188,28.7428,258200.0
2014-01-30 11:15:00,35.9,35.93,35.89,35.93,58000.0,28.7588,28.7829,28.7508,28.7829,58000.0
2014-01-30 11:20:00,35.93,35.99,35.9,35.92,140800.0,28.7829,28.8309,28.7588,28.7748,140800.0
2014-01-30 11:25:00,35.92,35.93,35.89,35.93,81400.0,28.7748,28.7829,28.7508,28.7829,81400.0
2014-01-30 11:30:00,35.93,36.01,35.93,36.0,183000.0,28.7829,28.8469,28.7829,28.8389,183000.0
2014-01-30 11:35:00,36.0,36.0,35.96,35.98,73800.0,28.8389,28.8389,28.8069,28.8229,73800.0
2014-01-30 11:40:00,35.98,36.05,35.98,36.02,78800.0,28.8229,28.879,28.8229,28.8549,78800.0
2014-01-30 11:45:00,36.02,36.09,36.02,36.07,65400.0,28.8549,28.911,28.8549,28.895,65400.0
2014-01-30 11:50:00,36.08,36.13,36.07,36.13,104400.0,28.903,28.9431,28.895,28.9431,104400.0
2014-01-30 11:55:00,36.12,36.17,36.06,36.07,166200.0,28.9351,28.9751,28.887,28.895,166200.0
2014-01-30 12:00:00,36.07,36.08,36.02,36.02,51200.0,28.895,28.903,28.8549,28.8549,51200.0
2014-01-30 12:05:00,36.03,36.04,35.96,35.96,97200.0,28.863,28.871,28.8069,28.8069,97200.0
2014-01-30 12:10:00,35.96,35.96,35.88,35.9,104600.0,28.8069,28.8069,28.7428,28.7588,104600.0
2014-01-30 12:15:00,35.9,35.93,35.9,35.9,83800.0,28.7588,28.7829,28.7588,28.7588,83800.0
2014-01-30 12:20:00,35.9,35.94,35.88,35.91,111000.0,28.7588,28.7909,28.7428,28.7668,111000.0
2014-01-30 12:25:00,35.91,35.92,35.86,35.86,55200.0,28.7668,28.7748,28.7268,28.7268,55200.0
2014-01-30 12:30:00,35.86,35.91,35.85,35.88,96200.0,28.7268,28.7668,28.7188,28.7428,96200.0
2014-01-30 12:35:00,35.88,35.94,35.87,35.91,84800.0,28.7428,28.7909,28.7348,28.7668,84800.0
2014-01-30 12:40:00,35.92,35.94,35.89,35.9,124000.0,28.7748,28.7909,28.7508,28.7588,124000.0
2014-01-30 12:45:00,35.91,35.91,35.87,35.88,49000.0,28.7668,28.7668,28.7348,28.7428,49000.0
2014-01-30 12:50:00,35.88,35.88,35.85,35.86,60400.0,28.7428,28.7428,28.7188,28.7268,60400.0
2014-01-30 12:55:00,35.86,35.86,35.81,35.83,130800.0,28.7268,28.7268,28.6867,28.7027,130800.0
2014-01-30 13:00:00,35.83,35.85,35.79,35.81,80600.0,28.7027,28.7188,28.6707,28.6867,80600.0
2014-01-30 13:05:00,35.81,35.81,35.79,35.81,81200.0,28.6867,28.6867,28.6707,28.6867,81200.0
2014-01-30 13:10:00,35.81,35.83,35.79,35.8,172400.0,28.6867,28.7027,28.6707,28.6787,172400.0
2014-01-30 13:15:00,35.8,35.81,35.77,35.78,78800.0,28.6787,28.6867,28.6547,28.6627,78800.0
2014-01-30 13:20:00,35.78,35.8,35.77,35.79,78600.0,28.6627,28.6787,28.6547,28.6707,78600.0
2014-01-30 13:25:00,35.79,35.79,35.7,35.7,137000.0,28.6707,28.6707,28.5986,28.5986,137000.0
2014-01-30 13:30:00,35.71,35.74,35.7,35.72,108800.0,28.6066,28.6306,28.5986,28.6146,108800.0
2014-01-30 13:35:00,35.72,35.74,35.7,35.71,74000.0,28.6146,28.6306,28.5986,28.6066,74000.0
2014-01-30 13:40:00,35.71,35.77,35.71,35.76,88800.0,28.6066,28.6547,28.6066,28.6467,88800.0
2014-01-30 13:45:00,35.76,35.81,35.76,35.8,61000.0,28.6467,28.6867,28.6467,28.6787,61000.0
2014-01-30 13:50:00,35.8,35.8,35.77,35.77,55800.0,28.6787,28.6787,28.6547,28.6547,55800.0
2014-01-30 13:55:00,35.77,35.77,35.72,35.72,124600.0,28.6547,28.6547,28.6146,28.6146,124600.0
2014-01-30 14:00:00,35.72,35.74,35.69,35.69,74600.0,28.6146,28.6306,28.5906,28.5906,74600.0
2014-01-30 14:05:00,35.69,35.7,35.67,35.68,67800.0,28.5906,28.5986,28.5746,28.5826,67800.0
2014-01-30 14:10:00,35.69,35.74,35.68,35.7,112600.0,28.5906,28.6306,28.5826,28.5986,112600.0
2014-01-30 14:15:00,35.7,35.72,35.69,35.71,92400.0,28.5986,28.6146,28.5906,28.6066,92400.0
2014-01-30 14:20:00,35.72,35.73,35.69,35.7,81600.0,28.6146,28.6226,28.5906,28.5986,81600.0
2014-01-30 14:25:00,35.7,35.76,35.7,35.74,49200.0,28.5986,28.6467,28.5986,28.6306,49200.0
2014-01-30 14:30:00,35.75,35.79,35.74,35.78,98400.0,28.6387,28.6707,28.6306,28.6627,98400.0
2014-01-30 14:35:00,35.77,35.88,35.77,35.88,262400.0,28.6547,28.7428,28.6547,28.7428,262400.0
2014-01-30 14:40:00,35.88,35.91,35.87,35.9,135000.0,28.7428,28.7668,28.7348,28.7588,135000.0
2014-01-30 14:45:00,35.9,35.91,35.88,35.91,104400.0,28.7588,28.7668,28.7428,28.7668,104400.0
2014-01-30 14:50:00,35.91,35.96,35.9,35.94,91600.0,28.7668,28.8069,28.7588,28.7909,91600.0
2014-01-30 14:55:00,35.94,35.94,35.88,35.89,119200.0,28.7909,28.7909,28.7428,28.7508,119200.0
2014-01-30 15:00:00,35.89,35.97,35.89,35.96,142000.0,28.7508,28.8149,28.7508,28.8069,142000.0
2014-01-30 15:05:00,35.97,35.98,35.94,35.94,114600.0,28.8149,28.8229,28.7909,28.7909,114600.0
2014-01-30 15:10:00,35.94,35.99,35.94,35.99,145800.0,28.7909,28.8309,28.7909,28.8309,145800.0
2014-01-30 15:15:00,35.99,36.02,35.98,35.99,169400.0,28.8309,28.8549,28.8229,28.8309,169400.0
2014-01-30 15:20:00,35.99,35.99,35.94,35.97,190400.0,28.8309,28.8309,28.7909,28.8149,190400.0
2014-01-30 15:25:00,35.98,35.99,35.96,35.97,148400.0,28.8229,28.8309,28.8069,28.8149,148400.0
2014-01-30 15:30:00,35.97,35.99,35.92,35.92,177200.0,28.8149,28.8309,28.7748,28.7748,177200.0
2014-01-30 15:35:00,35.92,35.95,35.91,35.93,149200.0,28.7748,28.7989,28.7668,28.7829,149200.0
2014-01-30 15:40:00,35.94,35.95,35.91,35.93,143800.0,28.7909,28.7989,28.7668,28.7829,143800.0
2014-01-30 15:45:00,35.93,35.95,35.89,35.92,275400.0,28.7829,28.7989,28.7508,28.7748,275400.0
2014-01-30 15:50:00,35.91,35.97,35.91,35.96,359800.0,28.7668,28.8149,28.7668,28.8069,359800.0
2014-01-30 15:55:00,35.96,35.97,35.93,35.95,729400.0,28.8069,28.8149,28.7829,28.7989,729400.0
2014-01-31 09:30:00,35.45,35.92,35.44,35.83,688000.0,28.3983,28.7748,28.3903,28.7027,688000.0
2014-01-31 09:35:00,35.87,35.87,35.7,35.74,299200.0,28.7348,28.7348,28.5986,28.6306,299200.0
2014-01-31 09:40:00,35.74,35.77,35.67,35.75,146800.0,28.6306,28.6547,28.5746,28.6387,146800.0
2014-01-31 09:45:00,35.75,35.82,35.74,35.81,102800.0,28.6387,28.6947,28.6306,28.6867,102800.0
2014-01-31 09:50:00,35.82,35.85,35.77,35.83,232600.0,28.6947,28.7188,28.6547,28.7027,232600.0
2014-01-31 09:55:00,35.83,35.9,35.77,35.77,139800.0,28.7027,28.7588,28.6547,28.6547,139800.0
2014-01-31 10:00:00,35.78,35.85,35.75,35.77,209200.0,28.6627,28.7188,28.6387,28.6547,209200.0
2014-01-31 10:05:00,35.76,35.81,35.68,35.69,241800.0,28.6467,28.6867,28.5826,28.5906,241800.0
2014-01-31 10:10:00,35.69,35.76,35.63,35.65,228800.0,28.5906,28.6467,28.5425,28.5585,228800.0
2014-01-31 10:15:00,35.64,35.7,35.59,35.63,202200.0,28.5505,28.5986,28.5105,28.5425,202200.0
2014-01-31 10:20:00,35.62,35.77,35.62,35.71,238400.0,28.5345,28.6547,28.5345,28.6066,238400.0
2014-01-31 10:25:00,35.71,35.74,35.6,35.62,284200.0,28.6066,28.6306,28.5185,28.5345,284200.0
2014-01-31 10:30:00,35.62,35.67,35.58,35.59,95400.0,28.5345,28.5746,28.5025,28.5105,95400.0
2014-01-31 10:35:00,35.59,35.71,35.58,35.68,152600.0,28.5105,28.6066,28.5025,28.5826,152600.0
2014-01-31 10:40:00,35.68,35.77,35.67,35.71,123400.0,28.5826,28.6547,28.5746,28.6066,123400.0
2014-01-31 10:45:00,35.71,35.83,35.71,35.83,121600.0,28.6066,28.7027,28.6066,28.7027,121600.0
2014-01-31 10:50:00,35.83,35.9,35.82,35.85,71200.0,28.7027,28.7588,28.6947,28.7188,71200.0
2014-01-31 10:55:00,35.85,35.87,35.81,35.83,56800.0,28.7188,28.7348,28.6867,28.7027,56800.0
2014-01-31 11:00:00,35.83,35.9,35.78,35.88,53800.0,28.7027,28.7588,28.6627,28.7428,53800.0
2014-01-31 11:05:00,35.88,35.96,35.87,35.96,89600.0,28.7428,28.8069,28.7348,28.8069,89600.0
2014-01-31 11:10:00,35.96,35.96,35.87,35.9,73400.0,28.8069,28.8069,28.7348,28.7588,73400.0
2014-01-31 11:15:00,35.9,35.96,35.85,35.87,73400.0,28.7588,28.8069,28.7188,28.7348,73400.0
2014-01-31 11:20:00,35.87,35.93,35.86,35.93,60000.0,28.7348,28.7829,28.7268,28.7829,60000.0
2014-01-31 11:25:00,35.92,35.95,35.88,35.95,171600.0,28.7748,28.7989,28.7428,28.7989,171600.0
2014-01-31 11:30:00,35.95,35.97,35.89,35.91,83400.0,28.7989,28.8149,28.7508,28.7668,83400.0
2014-01-31 11:35:00,35.91,35.92,35.86,35.91,101000.0,28.7668,28.7748,28.7268,28.7668,101000.0
2014-01-31 11:40:00,35.91,35.92,35.87,35.92,199200.0,28.7668,28.7748,28.7348,28.7748,199200.0
2014-01-31 11:45:00,35.92,35.94,35.83,35.84,76200.0,28.7748,28.7909,28.7027,28.7108,76200.0
2014-01-31 11:50:00,35.84,35.85,35.77,35.8,137600.0,28.7108,28.7188,28.6547,28.6787,137600.0
2014-01-31 11:55:00,35.8,35.82,35.77,35.81,74400.0,28.6787,28.6947,28.6547,28.6867,74400.0
2014-01-31 12:00:00,35.82,35.88,35.81,35.84,92400.0,28.6947,28.7428,28.6867,28.7108,92400.0
2014-01-31 12:05:00,35.84,35.85,35.82,35.83,37800.0,28.7108,28.7188,28.6947,28.7027,37800.0
2014-01-31 12:10:00,35.83,35.85,35.77,35.78,64000.0,28.7027,28.7188,28.6547,28.6627,64000.0
2014-01-31 12:15:00,35.77,35.81,35.77,35.79,67000.0,28.6547,28.6867,28.6547,28.6707,67000.0
2014-01-31 12:20:00,35.78,35.8,35.75,35.76,59200.0,28.6627,28.6787,28.6387,28.6467,59200.0
2014-01-31 12:25:00,35.77,35.78,35.77,35.78,40200.0,28.6547,28.6627,28.6547,28.6627,40200.0
2014-01-31 12:30:00,35.77,35.77,35.65,35.68,109600.0,28.6547,28.6547,28.5585,28.5826,109600.0
2014-01-31 12:35:00,35.68,35.74,35.67,35.73,82600.0,28.5826,28.6306,28.5746,28.6226,82600.0
2014-01-31 12:40:00,35.73,35.74,35.68,35.74,50600.0,28.6226,28.6306,28.5826,28.6306,50600.0
2014-01-31 12:45:00,35.73,35.79,35.73,35.76,66400.0,28.6226,28.6707,28.6226,28.6467,66400.0
2014-01-31 12:50:00,35.76,35.79,35.74,35.79,70000.0,28.6467,28.6707,28.6306,28.6707,70000.0
2014-01-31 12:55:00,35.79,35.8,35.77,35.77,48800.0,28.6707,28.6787,28.6547,28.6547,48800.0
2014-01-31 13:00:00,35.76,35.76,35.68,35.68,73200.0,28.6467,28.6467,28.5826,28.5826,73200.0
2014-01-31 13:05:00,35.68,35.68,35.63,35.66,81200.0,28.5826,28.5826,28.5425,28.5666,81200.0
2014-01-31 13:10:00,35.66,35.69,35.66,35.69,53200.0,28.5666,28.5906,28.5666,28.5906,53200.0
2014-01-31 13:15:00,35.7,35.7,35.62,35.62,67000.0,28.5986,28.5986,28.5345,28.5345,67000.0
2014-01-31 13:20:00,35.61,35.64,35.58,35.61,90400.0,28.5265,28.5505,28.5025,28.5265,90400.0
2014-01-31 13:25:00,35.61,35.63,35.6,35.62,61800.0,28.5265,28.5425,28.5185,28.5345,61800.0
2014-01-31 13:30:00,35.62,35.65,35.6,35.62,60000.0,28.5345,28.5585,28.5185,28.5345,60000.0
2014-01-31 13:35:00,35.62,35.68,35.6,35.68,66000.0,28.5345,28.5826,28.5185,28.5826,66000.0
2014-01-31 13:40:00,35.68,35.74,35.67,35.73,110400.0,28.5826,28.6306,28.5746,28.6226,110400.0
2014-01-31 13:45:00,35.73,35.77,35.72,35.73,125200.0,28.6226,28.6547,28.6146,28.6226,125200.0
2014-01-31 13:50:00,35.73,35.79,35.73,35.79,84800.0,28.6226,28.6707,28.6226,28.6707,84800.0
2014-01-31 13:55:00,35.78,35.8,35.75,35.78,88600.0,28.6627,28.6787,28.6387,28.6627,88600.0
2014-01-31 14:00:00,35.78,35.83,35.77,35.81,118800.0,28.6627,28.7027,28.6547,28.6867,118800.0
2014-01-31 14:05:00,35.82,35.85,35.81,35.84,155600.0,28.6947,28.7188,28.6867,28.7108,155600.0
2014-01-31 14:10:00,35.84,35.85,35.82,35.84,93600.0,28.7108,28.7188,28.6947,28.7108,93600.0
2014-01-31 14:15:00,35.85,35.85,35.82,35.84,76200.0,28.7188,28.7188,28.6947,28.7108,76200.0
2014-01-31 14:20:00,35.84,35.85,35.81,35.82,76400.0,28.7108,28.7188,28.6867,28.6947,76400.0
2014-01-31 14:25:00,35.82,35.86,35.81,35.85,93600.0,28.6947,28.7268,28.6867,28.7188,93600.0
2014-01-31 14:30:00,35.85,35.86,35.79,35.8,75200.0,28.7188,28.7268,28.6707,28.6787,75200.0
2014-01-31 14:35:00,35.8,35.84,35.8,35.81,109000.0,28.6787,28.7108,28.6787,28.6867,109000.0
2014-01-31 14:40:00,35.81,35.84,35.8,35.82,72200.0,28.6867,28.7108,28.6787,28.6947,72200.0
2014-01-31 14:45:00,35.83,35.84,35.81,35.82,49400.0,28.7027,28.7108,28.6867,28.6947,49400.0
2014-01-31 14:50:00,35.82,35.82,35.74,35.74,83200.0,28.6947,28.6947,28.6306,28.6306,83200.0
2014-01-31 14:55:00,35.74,35.75,35.72,35.74,80600.0,28.6306,28.6387,28.6146,28.6306,80600.0
2014-01-31 15:00:00,35.74,35.74,35.68,35.72,109400.0,28.6306,28.6306,28.5826,28.6146,109400.0
2014-01-31 15:05:00,35.72,35.72,35.64,35.65,101600.0,28.6146,28.6146,28.5505,28.5585,101600.0
2014-01-31 15:10:00,35.64,35.69,35.64,35.68,81800.0,28.5505,28.5906,28.5505,28.5826,81800.0
2014-01-31 15:15:00,35.69,35.69,35.63,35.65,105200.0,28.5906,28.5906,28.5425,28.5585,105200.0
2014-01-31 15:20:00,35.65,35.67,35.61,35.67,106000.0,28.5585,28.5746,28.5265,28.5746,106000.0
2014-01-31 15:25:00,35.68,35.68,35.63,35.64,111800.0,28.5826,28.5826,28.5425,28.5505,111800.0
2014-01-31 15:30:00,35.65,35.7,35.64,35.66,128000.0,28.5585,28.5986,28.5505,28.5666,128000.0
2014-01-31 15:35:00,35.67,35.69,35.63,35.64,153800.0,28.5746,28.5906,28.5425,28.5505,153800.0
2014-01-31 15:40:00,35.64,35.66,35.62,35.65,153200.0,28.5505,28.5666,28.5345,28.5585,153200.0
2014-01-31 15:45:00,35.65,35.65,35.56,35.6,272600.0,28.5585,28.5585,28.4865,28.5185,272600.0
2014-01-31 15:50:00,35.6,35.6,35.56,35.57,280400.0,28.5185,28.5185,28.4865,28.4945,280400.0
2014-01-31 15:55:00,35.57,35.57,35.51,35.56,812600.0,28.4945,28.4945,28.4464,28.4865,812600.0
2014-02-03 09:30:00,35.5,35.75,35.44,35.74,614400.0,28.4384,28.6387,28.3903,28.6306,614400.0
2014-02-03 09:35:00,35.73,35.76,35.63,35.63,172600.0,28.6226,28.6467,28.5425,28.5425,172600.0
2014-02-03 09:40:00,35.63,35.64,35.46,35.5,249800.0,28.5425,28.5505,28.4063,28.4384,249800.0
2014-02-03 09:45:00,35.51,35.54,35.18,35.25,645600.0,28.4464,28.4704,28.182,28.2381,645600.0
2014-02-03 09:50:00,35.25,35.38,35.24,35.3,301400.0,28.2381,28.3423,28.2301,28.2782,301400.0
2014-02-03 09:55:00,35.3,35.33,35.23,35.25,199600.0,28.2782,28.3022,28.2221,28.2381,199600.0
2014-02-03 10:00:00,35.25,35.26,35.08,35.08,388400.0,28.2381,28.2461,28.1019,28.1019,388400.0
2014-02-03 10:05:00,35.09,35.17,35.07,35.1,470600.0,28.1099,28.174,28.0939,28.118,470600.0
2014-02-03 10:10:00,35.1,35.13,34.92,35.04,481800.0,28.118,28.142,27.9738,28.0699,481800.0
2014-02-03 10:15:00,35.03,35.05,34.85,34.87,316400.0,28.0619,28.0779,27.9177,27.9337,316400.0
2014-02-03 10:20:00,34.88,34.92,34.85,34.87,201400.0,27.9417,27.9738,27.9177,27.9337,201400.0
2014-02-03 10:25:00,34.87,34.9,34.84,34.86,294200.0,27.9337,27.9577,27.9097,27.9257,294200.0
2014-02-03 10:30:00,34.85,34.87,34.77,34.84,463200.0,27.9177,27.9337,27.8536,27.9097,463200.0
2014-02-03 10:35:00,34.84,35.04,34.78,35.03,275000.0,27.9097,28.0699,27.8616,28.0619,275000.0
2014-02-03 10:40:00,35.04,35.13,35.0,35.12,294000.0,28.0699,28.142,28.0378,28.134,294000.0
2014-02-03 10:45:00,35.13,35.15,35.1,35.1,129200.0,28.142,28.158,28.118,28.118,129200.0
2014-02-03 10:50:00,35.1,35.22,35.08,35.09,370400.0,28.118,28.2141,28.1019,28.1099,370400.0
2014-02-03 10:55:00,35.08,35.1,34.98,34.99,192600.0,28.1019,28.118,28.0218,28.0298,192600.0
2014-02-03 11:00:00,34.99,34.99,34.93,34.93,94800.0,28.0298,28.0298,27.9818,27.9818,94800.0
2014-02-03 11:05:00,34.93,34.96,34.88,34.94,238600.0,27.9818,28.0058,27.9417,27.9898,238600.0
2014-02-03 11:10:00,34.94,34.95,34.9,34.9,157600.0,27.9898,27.9978,27.9577,27.9577,157600.0
2014-02-03 11:15:00,34.9,34.92,34.86,34.9,148400.0,27.9577,27.9738,27.9257,27.9577,148400.0
2014-02-03 11:20:00,34.9,34.95,34.88,34.95,188000.0,27.9577,27.9978,27.9417,27.9978,188000.0
2014-02-03 11:25:00,34.95,35.0,34.95,34.96,204000.0,27.9978,28.0378,27.9978,28.0058,204000.0
2014-02-03 11:30:00,34.96,34.98,34.91,34.94,141600.0,28.0058,28.0218,27.9657,27.9898,141600.0
2014-02-03 11:35:00,34.94,35.02,34.92,34.98,228800.0,27.9898,28.0539,27.9738,28.0218,228800.0
2014-02-03 11:40:00,34.98,34.99,34.92,34.92,188200.0,28.0218,28.0298,27.9738,27.9738,188200.0
2014-02-03 11:45:00,34.92,34.92,34.8,34.8,307800.0,27.9738,27.9738,27.8776,27.8776,307800.0
2014-02-03 11:50:00,34.8,34.87,34.8,34.86,269000.0,27.8776,27.9337,27.8776,27.9257,269000.0
2014-02-03 11:55:00,34.85,34.86,34.8,34.82,210400.0,27.9177,27.9257,27.8776,27.8937,210400.0
2014-02-03 12:00:00,34.81,34.82,34.7,34.7,262400.0,27.8856,27.8937,27.7975,27.7975,262400.0
2014-02-03 12:05:00,34.7,34.78,34.68,34.77,202200.0,27.7975,27.8616,27.7815,27.8536,202200.0
2014-02-03 12:10:00,34.79,34.79,34.7,34.76,128800.0,27.8696,27.8696,27.7975,27.8456,128800.0
2014-02-03 12:15:00,34.76,34.77,34.67,34.72,105200.0,27.8456,27.8536,27.7735,27.8135,105200.0
2014-02-03 12:20:00,34.72,34.75,34.63,34.74,185600.0,27.8135,27.8376,27.7414,27.8296,185600.0
2014-02-03 12:25:00,34.74,34.84,34.74,34.81,172800.0,27.8296,27.9097,27.8296,27.8856,172800.0
2014-02-03 12:30:00,34.81,34.85,34.76,34.76,106800.0,27.8856,27.9177,27.8456,27.8456,106800.0
2014-02-03 12:35:00,34.76,34.77,34.71,34.73,131600.0,27.8456,27.8536,27.8055,27.8216,131600.0
2014-02-03 12:40:00,34.72,34.75,34.72,34.75,86200.0,27.8135,27.8376,27.8135,27.8376,86200.0
2014-02-03 12:45:00,34.74,34.81,34.74,34.78,181000.0,27.8296,27.8856,27.8296,27.8616,181000.0
2014-02-03 12:50:00,34.79,34.8,34.76,34.77,113600.0,27.8696,27.8776,27.8456,27.8536,113600.0
2014-02-03 12:55:00,34.77,34.77,34.66,34.67,159800.0,27.8536,27.8536,27.7655,27.7735,159800.0
2014-02-03 13:00:00,34.68,34.7,34.66,34.68,153400.0,27.7815,27.7975,27.7655,27.7815,153400.0
2014-02-03 13:05:00,34.68,34.68,34.55,34.63,218400.0,27.7815,27.7815,27.6774,27.7414,218400.0
2014-02-03 13:10:00,34.62,34.65,34.62,34.63,110400.0,27.7334,27.7575,27.7334,27.7414,110400.0
2014-02-03 13:15:00,34.63,34.65,34.59,34.59,132800.0,27.7414,27.7575,27.7094,27.7094,132800.0
2014-02-03 13:20:00,34.59,34.65,34.59,34.6,94800.0,27.7094,27.7575,27.7094,27.7174,94800.0
2014-02-03 13:25:00,34.6,34.6,34.54,34.56,134800.0,27.7174,27.7174,27.6693,27.6854,134800.0
2014-02-03 13:30:00,34.55,34.59,34.5,34.58,161200.0,27.6774,27.7094,27.6373,27.7014,161200.0
2014-02-03 13:35:00,34.58,34.58,34.48,34.48,124200.0,27.7014,27.7014,27.6213,27.6213,124200.0
2014-02-03 13:40:00,34.48,34.52,34.47,34.52,174600.0,27.6213,27.6533,27.6133,27.6533,174600.0
2014-02-03 13:45:00,34.52,34.52,34.41,34.48,187200.0,27.6533,27.6533,27.5652,27.6213,187200.0
2014-02-03 13:50:00,34.48,34.51,34.45,34.5,101200.0,27.6213,27.6453,27.5973,27.6373,101200.0
2014-02-03 13:55:00,34.49,34.56,34.49,34.49,86200.0,27.6293,27.6854,27.6293,27.6293,86200.0
2014-02-03 14:00:00,34.49,34.53,34.48,34.52,92000.0,27.6293,27.6613,27.6213,27.6533,92000.0
2014-02-03 14:05:00,34.52,34.54,34.5,34.51,118800.0,27.6533,27.6693,27.6373,27.6453,118800.0
2014-02-03 14:10:00,34.51,34.58,34.5,34.57,100600.0,27.6453,27.7014,27.6373,27.6934,100600.0
2014-02-03 14:15:00,34.57,34.61,34.56,34.6,116000.0,27.6934,27.7254,27.6854,27.7174,116000.0
2014-02-03 14:20:00,34.6,34.63,34.58,34.6,174800.0,27.7174,27.7414,27.7014,27.7174,174800.0
2014-02-03 14:25:00,34.61,34.63,34.58,34.6,108000.0,27.7254,27.7414,27.7014,27.7174,108000.0
2014-02-03 14:30:00,34.61,34.62,34.53,34.54,106000.0,27.7254,27.7334,27.6613,27.6693,106000.0
2014-02-03 14:35:00,34.54,34.56,34.49,34.51,144000.0,27.6693,27.6854,27.6293,27.6453,144000.0
2014-02-03 14:40:00,34.52,34.53,34.46,34.49,120800.0,27.6533,27.6613,27.6053,27.6293,120800.0
2014-02-03 14:45:00,34.48,34.5,34.46,34.46,79200.0,27.6213,27.6373,27.6053,27.6053,79200.0
2014-02-03 14:50:00,34.47,34.48,34.38,34.39,144400.0,27.6133,27.6213,27.5412,27.5492,144400.0
2014-02-03 14:55:00,34.39,34.44,34.38,34.4,151200.0,27.5492,27.5892,27.5412,27.5572,151200.0
2014-02-03 15:00:00,34.4,34.44,34.38,34.43,114800.0,27.5572,27.5892,27.5412,27.5812,114800.0
2014-02-03 15:05:00,34.43,34.43,34.39,34.41,201200.0,27.5812,27.5812,27.5492,27.5652,201200.0
2014-02-03 15:10:00,34.41,34.41,34.35,34.41,241600.0,27.5652,27.5652,27.5171,27.5652,241600.0
2014-02-03 15:15:00,34.41,34.43,34.38,34.4,146200.0,27.5652,27.5812,27.5412,27.5572,146200.0
2014-02-03 15:20:00,34.4,34.4,34.34,34.35,193200.0,27.5572,27.5572,27.5091,27.5171,193200.0
2014-02-03 15:25:00,34.35,34.43,34.34,34.43,260600.0,27.5171,27.5812,27.5091,27.5812,260600.0
2014-02-03 15:30:00,34.43,34.47,34.42,34.46,281800.0,27.5812,27.6133,27.5732,27.6053,281800.0
2014-02-03 15:35:00,34.46,34.5,34.46,34.5,214800.0,27.6053,27.6373,27.6053,27.6373,214800.0
2014-02-03 15:40:00,34.5,34.52,34.48,34.51,292000.0,27.6373,27.6533,27.6213,27.6453,292000.0
2014-02-03 15:45:00,34.51,34.52,34.42,34.44,456600.0,27.6453,27.6533,27.5732,27.5892,456600.0
2014-02-03 15:50:00,34.44,34.52,34.42,34.52,433600.0,27.5892,27.6533,27.5732,27.6533,433600.0
2014-02-03 15:55:00,34.51,34.54,34.47,34.49,608400.0,27.6453,27.6693,27.6133,27.6293,608400.0
2014-02-04 09:30:00,35.0,35.23,34.69,35.03,934200.0,28.141,28.326,27.8918,28.1652,934200.0
2014-02-04 09:35:00,35.02,35.09,34.88,35.03,460000.0,28.1571,28.2134,28.0445,28.1652,460000.0
2014-02-04 09:40:00,35.04,35.4,35.02,35.19,1248200.0,28.1732,28.4626,28.1571,28.2938,1248200.0
2014-02-04 09:45:00,35.19,35.22,35.0,35.19,305000.0,28.2938,28.3179,28.141,28.2938,305000.0
2014-02-04 09:50:00,35.19,35.23,35.1,35.1,363400.0,28.2938,28.326,28.2214,28.2214,363400.0
2014-02-04 09:55:00,35.1,35.22,35.1,35.12,706600.0,28.2214,28.3179,28.2214,28.2375,706600.0
2014-02-04 10:00:00,35.13,35.16,35.07,35.08,222800.0,28.2456,28.2697,28.1973,28.2054,222800.0
2014-02-04 10:05:00,35.09,35.15,35.07,35.12,172200.0,28.2134,28.2616,28.1973,28.2375,172200.0
2014-02-04 10:10:00,35.12,35.21,35.11,35.19,298800.0,28.2375,28.3099,28.2295,28.2938,298800.0
2014-02-04 10:15:00,35.19,35.26,35.15,35.18,343000.0,28.2938,28.3501,28.2616,28.2858,343000.0
2014-02-04 10:20:00,35.18,35.22,35.13,35.2,343000.0,28.2858,28.3179,28.2456,28.3018,343000.0
2014-02-04 10:25:00,35.19,35.24,35.17,35.22,236000.0,28.2938,28.334,28.2777,28.3179,236000.0
2014-02-04 10:30:00,35.23,35.3,35.23,35.3,187000.0,28.326,28.3822,28.326,28.3822,187000.0
2014-02-04 10:35:00,35.29,35.42,35.27,35.38,665600.0,28.3742,28.4787,28.3581,28.4466,665600.0
2014-02-04 10:40:00,35.38,35.48,35.37,35.47,514800.0,28.4466,28.527,28.4385,28.5189,514800.0
2014-02-04 10:45:00,35.47,35.49,35.4,35.41,330800.0,28.5189,28.535,28.4626,28.4707,330800.0
2014-02-04 10:50:00,35.41,35.48,35.38,35.48,489400.0,28.4707,28.527,28.4466,28.527,489400.0
2014-02-04 10:55:00,35.48,35.56,35.46,35.49,439200.0,28.527,28.5913,28.5109,28.535,439200.0
2014-02-04 11:00:00,35.49,35.55,35.43,35.49,383000.0,28.535,28.5832,28.4868,28.535,383000.0
2014-02-04 11:05:00,35.5,35.52,35.46,35.48,250000.0,28.543,28.5591,28.5109,28.527,250000.0
2014-02-04 11:10:00,35.47,35.48,35.42,35.44,193200.0,28.5189,28.527,28.4787,28.4948,193200.0
2014-02-04 11:15:00,35.44,35.48,35.42,35.45,153600.0,28.4948,28.527,28.4787,28.5028,153600.0
2014-02-04 11:20:00,35.45,35.46,35.42,35.45,181000.0,28.5028,28.5109,28.4787,28.5028,181000.0
2014-02-04 11:25:00,35.45,35.47,35.43,35.43,215800.0,28.5028,28.5189,28.4868,28.4868,215800.0
2014-02-04 11:30:00,35.44,35.47,35.42,35.44,183600.0,28.4948,28.5189,28.4787,28.4948,183600.0
2014-02-04 11:35:00,35.45,35.53,35.45,35.52,342200.0,28.5028,28.5672,28.5028,28.5591,342200.0
2014-02-04 11:40:00,35.52,35.56,35.48,35.55,293800.0,28.5591,28.5913,28.527,28.5832,293800.0
2014-02-04 11:45:00,35.55,35.55,35.49,35.54,167600.0,28.5832,28.5832,28.535,28.5752,167600.0
2014-02-04 11:50:00,35.55,35.59,35.54,35.55,173400.0,28.5832,28.6154,28.5752,28.5832,173400.0
2014-02-04 11:55:00,35.56,35.58,35.52,35.58,106600.0,28.5913,28.6074,28.5591,28.6074,106600.0
2014-02-04 12:00:00,35.59,35.6,35.52,35.52,149400.0,28.6154,28.6234,28.5591,28.5591,149400.0
2014-02-04 12:05:00,35.52,35.54,35.45,35.46,203400.0,28.5591,28.5752,28.5028,28.5109,203400.0
2014-02-04 12:10:00,35.46,35.48,35.42,35.42,350000.0,28.5109,28.527,28.4787,28.4787,350000.0
2014-02-04 12:15:00,35.43,35.44,35.35,35.36,196200.0,28.4868,28.4948,28.4224,28.4305,196200.0
2014-02-04 12:20:00,35.35,35.36,35.31,35.31,98000.0,28.4224,28.4305,28.3903,28.3903,98000.0
2014-02-04 12:25:00,35.31,35.32,35.22,35.23,459800.0,28.3903,28.3983,28.3179,28.326,459800.0
2014-02-04 12:30:00,35.23,35.3,35.22,35.27,163200.0,28.326,28.3822,28.3179,28.3581,163200.0
2014-02-04 12:35:00,35.26,35.27,35.22,35.22,54200.0,28.3501,28.3581,28.3179,28.3179,54200.0
2014-02-04 12:40:00,35.21,35.32,35.2,35.32,88000.0,28.3099,28.3983,28.3018,28.3983,88000.0
2014-02-04 12:45:00,35.31,35.35,35.29,35.3,64200.0,28.3903,28.4224,28.3742,28.3822,64200.0
2014-02-04 12:50:00,35.3,35.34,35.27,35.27,96000.0,28.3822,28.4144,28.3581,28.3581,96000.0
2014-02-04 12:55:00,35.27,35.33,35.26,35.3,53800.0,28.3581,28.4064,28.3501,28.3822,53800.0
2014-02-04 13:00:00,35.3,35.31,35.29,35.3,59000.0,28.3822,28.3903,28.3742,28.3822,59000.0
2014-02-04 13:05:00,35.3,35.33,35.28,35.31,83600.0,28.3822,28.4064,28.3662,28.3903,83600.0
2014-02-04 13:10:00,35.31,35.32,35.3,35.31,151800.0,28.3903,28.3983,28.3822,28.3903,151800.0
2014-02-04 13:15:00,35.31,35.33,35.3,35.3,114400.0,28.3903,28.4064,28.3822,28.3822,114400.0
2014-02-04 13:20:00,35.3,35.33,35.26,35.32,215000.0,28.3822,28.4064,28.3501,28.3983,215000.0
2014-02-04 13:25:00,35.31,35.31,35.29,35.3,39000.0,28.3903,28.3903,28.3742,28.3822,39000.0
2014-02-04 13:30:00,35.29,35.32,35.29,35.31,77400.0,28.3742,28.3983,28.3742,28.3903,77400.0
2014-02-04 13:35:00,35.31,35.32,35.26,35.28,111400.0,28.3903,28.3983,28.3501,28.3662,111400.0
2014-02-04 13:40:00,35.28,35.32,35.27,35.31,107200.0,28.3662,28.3983,28.3581,28.3903,107200.0
2014-02-04 13:45:00,35.32,35.32,35.27,35.27,70000.0,28.3983,28.3983,28.3581,28.3581,70000.0
2014-02-04 13:50:00,35.27,35.3,35.24,35.28,143000.0,28.3581,28.3822,28.334,28.3662,143000.0
2014-02-04 13:55:00,35.28,35.29,35.24,35.26,133400.0,28.3662,28.3742,28.334,28.3501,133400.0
2014-02-04 14:00:00,35.26,35.3,35.24,35.3,177400.0,28.3501,28.3822,28.334,28.3822,177400.0
2014-02-04 14:05:00,35.3,35.33,35.28,35.33,99800.0,28.3822,28.4064,28.3662,28.4064,99800.0
2014-02-04 14:10:00,35.33,35.4,35.33,35.4,136600.0,28.4064,28.4626,28.4064,28.4626,136600.0
2014-02-04 14:15:00,35.4,35.41,35.37,35.38,79600.0,28.4626,28.4707,28.4385,28.4466,79600.0
2014-02-04 14:20:00,35.38,35.45,35.37,35.4,130600.0,28.4466,28.5028,28.4385,28.4626,130600.0
2014-02-04 14:25:00,35.39,35.39,35.35,35.36,47000.0,28.4546,28.4546,28.4224,28.4305,47000.0
2014-02-04 14:30:00,35.36,35.41,35.34,35.38,128400.0,28.4305,28.4707,28.4144,28.4466,128400.0
2014-02-04 14:35:00,35.38,35.42,35.38,35.38,86200.0,28.4466,28.4787,28.4466,28.4466,86200.0
2014-02-04 14:40:00,35.38,35.49,35.38,35.48,156400.0,28.4466,28.535,28.4466,28.527,156400.0
2014-02-04 14:45:00,35.47,35.49,35.42,35.42,80000.0,28.5189,28.535,28.4787,28.4787,80000.0
2014-02-04 14:50:00,35.42,35.44,35.41,35.43,84200.0,28.4787,28.4948,28.4707,28.4868,84200.0
2014-02-04 14:55:00,35.44,35.45,35.41,35.45,106200.0,28.4948,28.5028,28.4707,28.5028,106200.0
2014-02-04 15:00:00,35.45,35.49,35.44,35.44,174200.0,28.5028,28.535,28.4948,28.4948,174200.0
2014-02-04 15:05:00,35.44,35.44,35.38,35.4,117800.0,28.4948,28.4948,28.4466,28.4626,117800.0
2014-02-04 15:10:00,35.39,35.39,35.35,35.38,79000.0,28.4546,28.4546,28.4224,28.4466,79000.0
2014-02-04 15:15:00,35.38,35.38,35.32,35.34,110400.0,28.4466,28.4466,28.3983,28.4144,110400.0
2014-02-04 15:20:00,35.34,35.35,35.28,35.29,108400.0,28.4144,28.4224,28.3662,28.3742,108400.0
2014-02-04 15:25:00,35.29,35.32,35.16,35.16,267600.0,28.3742,28.3983,28.2697,28.2697,267600.0
2014-02-04 15:30:00,35.16,35.29,35.14,35.26,228000.0,28.2697,28.3742,28.2536,28.3501,228000.0
2014-02-04 15:35:00,35.26,35.3,35.25,35.27,160400.0,28.3501,28.3822,28.342,28.3581,160400.0
2014-02-04 15:40:00,35.27,35.33,35.27,35.32,179400.0,28.3581,28.4064,28.3581,28.3983,179400.0
2014-02-04 15:45:00,35.32,35.35,35.31,35.32,273600.0,28.3983,28.4224,28.3903,28.3983,273600.0
2014-02-04 15:50:00,35.32,35.38,35.3,35.38,403800.0,28.3983,28.4466,28.3822,28.4466,403800.0
2014-02-04 15:55:00,35.38,35.38,35.32,35.32,518800.0,28.4466,28.4466,28.3983,28.3983,518800.0
2014-02-05 09:30:00,35.05,35.17,34.88,34.99,528800.0,28.1812,28.2777,28.0445,28.133,528800.0
2014-02-05 09:35:00,34.99,35.02,34.93,34.94,199800.0,28.133,28.1571,28.0847,28.0928,199800.0
2014-02-05 09:40:00,34.94,34.99,34.92,34.99,267800.0,28.0928,28.133,28.0767,28.133,267800.0
2014-02-05 09:45:00,34.98,34.98,34.9,34.91,186000.0,28.1249,28.1249,28.0606,28.0687,186000.0
2014-02-05 09:50:00,34.91,35.05,34.91,35.04,189400.0,28.0687,28.1812,28.0687,28.1732,189400.0
2014-02-05 09:55:00,35.04,35.05,34.93,34.99,131800.0,28.1732,28.1812,28.0847,28.133,131800.0
2014-02-05 10:00:00,34.99,35.17,34.99,35.14,154400.0,28.133,28.2777,28.133,28.2536,154400.0
2014-02-05 10:05:00,35.14,35.14,35.0,35.0,157400.0,28.2536,28.2536,28.141,28.141,157400.0
2014-02-05 10:10:00,35.0,35.02,34.97,35.01,229800.0,28.141,28.1571,28.1169,28.1491,229800.0
2014-02-05 10:15:00,34.99,35.07,34.95,34.98,186600.0,28.133,28.1973,28.1008,28.1249,186600.0
2014-02-05 10:20:00,34.98,34.98,34.81,34.83,130400.0,28.1249,28.1249,27.9883,28.0043,130400.0
2014-02-05 10:25:00,34.81,34.93,34.81,34.93,150600.0,27.9883,28.0847,27.9883,28.0847,150600.0
2014-02-05 10:30:00,34.92,35.01,34.85,34.99,103000.0,28.0767,28.1491,28.0204,28.133,103000.0
2014-02-05 10:35:00,34.99,35.04,34.96,34.96,203200.0,28.133,28.1732,28.1089,28.1089,203200.0
2014-02-05 10:40:00,34.96,35.02,34.94,34.96,87400.0,28.1089,28.1571,28.0928,28.1089,87400.0
2014-02-05 10:45:00,34.96,34.97,34.88,34.9,117000.0,28.1089,28.1169,28.0445,28.0606,117000.0
2014-02-05 10:50:00,34.89,34.96,34.87,34.93,91600.0,28.0526,28.1089,28.0365,28.0847,91600.0
2014-02-05 10:55:00,34.93,35.0,34.93,34.98,103800.0,28.0847,28.141,28.0847,28.1249,103800.0
2014-02-05 11:00:00,34.96,34.96,34.88,34.9,60000.0,28.1089,28.1089,28.0445,28.0606,60000.0
2014-02-05 11:05:00,34.89,34.91,34.84,34.88,101400.0,28.0526,28.0687,28.0124,28.0445,101400.0
2014-02-05 11:10:00,34.87,34.95,34.87,34.93,51800.0,28.0365,28.1008,28.0365,28.0847,51800.0
2014-02-05 11:15:00,34.93,34.95,34.88,34.88,58800.0,28.0847,28.1008,28.0445,28.0445,58800.0
2014-02-05 11:20:00,34.88,34.9,34.85,34.88,103200.0,28.0445,28.0606,28.0204,28.0445,103200.0
2014-02-05 11:25:00,34.88,34.96,34.86,34.95,71200.0,28.0445,28.1089,28.0285,28.1008,71200.0
2014-02-05 11:30:00,34.95,34.98,34.92,34.97,78200.0,28.1008,28.1249,28.0767,28.1169,78200.0
2014-02-05 11:35:00,34.97,35.02,34.95,34.99,140400.0,28.1169,28.1571,28.1008,28.133,140400.0
2014-02-05 11:40:00,34.99,35.05,34.99,35.04,97800.0,28.133,28.1812,28.133,28.1732,97800.0
2014-02-05 11:45:00,35.05,35.17,35.05,35.12,190400.0,28.1812,28.2777,28.1812,28.2375,190400.0
2014-02-05 11:50:00,35.12,35.16,35.1,35.1,121000.0,28.2375,28.2697,28.2214,28.2214,121000.0
2014-02-05 11:55:00,35.1,35.16,35.07,35.13,84200.0,28.2214,28.2697,28.1973,28.2456,84200.0
2014-02-05 12:00:00,35.12,35.19,35.12,35.14,76000.0,28.2375,28.2938,28.2375,28.2536,76000.0
2014-02-05 12:05:00,35.14,35.18,35.13,35.16,78400.0,28.2536,28.2858,28.2456,28.2697,78400.0
2014-02-05 12:10:00,35.16,35.2,35.16,35.17,104600.0,28.2697,28.3018,28.2697,28.2777,104600.0
2014-02-05 12:15:00,35.17,35.18,35.1,35.17,85000.0,28.2777,28.2858,28.2214,28.2777,85000.0
2014-02-05 12:20:00,35.17,35.25,35.16,35.22,83400.0,28.2777,28.342,28.2697,28.3179,83400.0
2014-02-05 12:25:00,35.23,35.23,35.18,35.18,58200.0,28.326,28.326,28.2858,28.2858,58200.0
2014-02-05 12:30:00,35.18,35.24,35.18,35.23,76000.0,28.2858,28.334,28.2858,28.326,76000.0
2014-02-05 12:35:00,35.23,35.25,35.19,35.19,86000.0,28.326,28.342,28.2938,28.2938,86000.0
2014-02-05 12:40:00,35.19,35.22,35.19,35.22,71800.0,28.2938,28.3179,28.2938,28.3179,71800.0
2014-02-05 12:45:00,35.23,35.23,35.14,35.17,80800.0,28.326,28.326,28.2536,28.2777,80800.0
2014-02-05 12:50:00,35.17,35.22,35.17,35.2,40600.0,28.2777,28.3179,28.2777,28.3018,40600.0
2014-02-05 12:55:00,35.2,35.26,35.19,35.24,79400.0,28.3018,28.3501,28.2938,28.334,79400.0
2014-02-05 13:00:00,35.24,35.25,35.2,35.24,68200.0,28.334,28.342,28.3018,28.334,68200.0
2014-02-05 13:05:00,35.25,35.31,35.23,35.3,153000.0,28.342,28.3903,28.326,28.3822,153000.0
2014-02-05 13:10:00,35.3,35.3,35.24,35.26,84800.0,28.3822,28.3822,28.334,28.3501,84800.0
2014-02-05 13:15:00,35.26,35.33,35.26,35.32,93400.0,28.3501,28.4064,28.3501,28.3983,93400.0
2014-02-05 13:20:00,35.31,35.32,35.28,35.3,76000.0,28.3903,28.3983,28.3662,28.3822,76000.0
2014-02-05 13:25:00,35.3,35.3,35.24,35.26,78600.0,28.3822,28.3822,28.334,28.3501,78600.0
2014-02-05 13:30:00,35.26,35.29,35.25,35.27,59800.0,28.3501,28.3742,28.342,28.3581,59800.0
2014-02-05 13:35:00,35.27,35.27,35.25,35.27,55000.0,28.3581,28.3581,28.342,28.3581,55000.0
2014-02-05 13:40:00,35.27,35.33,35.27,35.27,72800.0,28.3581,28.4064,28.3581,28.3581,72800.0
2014-02-05 13:45:00,35.27,35.32,35.27,35.31,56600.0,28.3581,28.3983,28.3581,28.3903,56600.0
2014-02-05 13:50:00,35.31,35.33,35.3,35.3,51200.0,28.3903,28.4064,28.3822,28.3822,51200.0
2014-02-05 13:55:00,35.3,35.34,35.3,35.31,82800.0,28.3822,28.4144,28.3822,28.3903,82800.0
2014-02-05 14:00:00,35.31,35.37,35.3,35.33,58000.0,28.3903,28.4385,28.3822,28.4064,58000.0
2014-02-05 14:05:00,35.33,35.33,35.25,35.27,89800.0,28.4064,28.4064,28.342,28.3581,89800.0
2014-02-05 14:10:00,35.27,35.27,35.21,35.23,113400.0,28.3581,28.3581,28.3099,28.326,113400.0
2014-02-05 14:15:00,35.23,35.24,35.21,35.24,56800.0,28.326,28.334,28.3099,28.334,56800.0
2014-02-05 14:20:00,35.24,35.27,35.24,35.26,83200.0,28.334,28.3581,28.334,28.3501,83200.0
2014-02-05 14:25:00,35.26,35.31,35.25,35.31,51400.0,28.3501,28.3903,28.342,28.3903,51400.0
2014-02-05 14:30:00,35.31,35.35,35.29,35.33,59000.0,28.3903,28.4224,28.3742,28.4064,59000.0
2014-02-05 14:35:00,35.33,35.33,35.24,35.26,108800.0,28.4064,28.4064,28.334,28.3501,108800.0
2014-02-05 14:40:00,35.26,35.29,35.24,35.29,84400.0,28.3501,28.3742,28.334,28.3742,84400.0
2014-02-05 14:45:00,35.29,35.29,35.25,35.26,77000.0,28.3742,28.3742,28.342,28.3501,77000.0
2014-02-05 14:50:00,35.25,35.28,35.24,35.26,98200.0,28.342,28.3662,28.334,28.3501,98200.0
2014-02-05 14:55:00,35.26,35.27,35.22,35.24,92200.0,28.3501,28.3581,28.3179,28.334,92200.0
2014-02-05 15:00:00,35.25,35.3,35.24,35.27,119200.0,28.342,28.3822,28.334,28.3581,119200.0
2014-02-05 15:05:00,35.27,35.31,35.26,35.3,140200.0,28.3581,28.3903,28.3501,28.3822,140200.0
2014-02-05 15:10:00,35.3,35.35,35.3,35.33,118000.0,28.3822,28.4224,28.3822,28.4064,118000.0
2014-02-05 15:15:00,35.33,35.34,35.31,35.32,105200.0,28.4064,28.4144,28.3903,28.3983,105200.0
2014-02-05 15:20:00,35.32,35.34,35.31,35.32,108600.0,28.3983,28.4144,28.3903,28.3983,108600.0
2014-02-05 15:25:00,35.33,35.37,35.32,35.37,141400.0,28.4064,28.4385,28.3983,28.4385,141400.0
2014-02-05 15:30:00,35.37,35.37,35.33,35.35,148000.0,28.4385,28.4385,28.4064,28.4224,148000.0
2014-02-05 15:35:00,35.35,35.35,35.29,35.32,143400.0,28.4224,28.4224,28.3742,28.3983,143400.0
2014-02-05 15:40:00,35.32,35.32,35.28,35.31,123600.0,28.3983,28.3983,28.3662,28.3903,123600.0
2014-02-05 15:45:00,35.31,35.34,35.3,35.32,180000.0,28.3903,28.4144,28.3822,28.3983,180000.0
2014-02-05 15:50:00,35.32,35.32,35.26,35.27,289400.0,28.3983,28.3983,28.3501,28.3581,289400.0
2014-02-05 15:55:00,35.27,35.29,35.24,35.25,505400.0,28.3581,28.3742,28.334,28.342,505400.0
2014-02-06 09:30:00,35.35,35.61,35.28,35.6,346200.0,28.4224,28.6315,28.3662,28.6234,346200.0
2014-02-06 09:35:00,35.59,35.62,35.5,35.57,146800.0,28.6154,28.6395,28.543,28.5993,146800.0
2014-02-06 09:40:00,35.57,35.63,35.53,35.62,278400.0,28.5993,28.6476,28.5672,28.6395,278400.0
2014-02-06 09:45:00,35.62,35.72,35.61,35.7,273000.0,28.6395,28.7199,28.6315,28.7038,273000.0
2014-02-06 09:50:00,35.7,35.79,35.67,35.76,126000.0,28.7038,28.7762,28.6797,28.7521,126000.0
2014-02-06 09:55:00,35.76,35.85,35.76,35.81,92000.0,28.7521,28.8245,28.7521,28.7923,92000.0
2014-02-06 10:00:00,35.8,35.81,35.76,35.81,310400.0,28.7843,28.7923,28.7521,28.7923,310400.0
2014-02-06 10:05:00,35.81,35.91,35.8,35.91,136600.0,28.7923,28.8727,28.7843,28.8727,136600.0
2014-02-06 10:10:00,35.91,35.96,35.9,35.91,354000.0,28.8727,28.9129,28.8647,28.8727,354000.0
2014-02-06 10:15:00,35.9,35.95,35.9,35.93,147600.0,28.8647,28.9049,28.8647,28.8888,147600.0
2014-02-06 10:20:00,35.93,35.97,35.92,35.95,123200.0,28.8888,28.9209,28.8807,28.9049,123200.0
2014-02-06 10:25:00,35.95,36.02,35.95,35.99,251800.0,28.9049,28.9611,28.9049,28.937,251800.0
2014-02-06 10:30:00,35.99,36.02,35.99,36.01,126200.0,28.937,28.9611,28.937,28.9531,126200.0
2014-02-06 10:35:00,36.01,36.07,35.99,36.07,250600.0,28.9531,29.0013,28.937,29.0013,250600.0
2014-02-06 10:40:00,36.07,36.14,36.06,36.1,271000.0,29.0013,29.0576,28.9933,29.0255,271000.0
2014-02-06 10:45:00,36.1,36.12,36.08,36.11,140600.0,29.0255,29.0415,29.0094,29.0335,140600.0
2014-02-06 10:50:00,36.1,36.11,36.01,36.02,123600.0,29.0255,29.0335,28.9531,28.9611,123600.0
2014-02-06 10:55:00,36.02,36.05,35.98,36.02,142800.0,28.9611,28.9853,28.929,28.9611,142800.0
2014-02-06 11:00:00,36.01,36.02,35.97,35.99,93400.0,28.9531,28.9611,28.9209,28.937,93400.0
2014-02-06 11:05:00,35.99,36.05,35.99,35.99,120000.0,28.937,28.9853,28.937,28.937,120000.0
2014-02-06 11:10:00,35.99,36.02,35.97,36.02,91400.0,28.937,28.9611,28.9209,28.9611,91400.0
2014-02-06 11:15:00,36.02,36.03,35.96,35.96,154600.0,28.9611,28.9692,28.9129,28.9129,154600.0
2014-02-06 11:20:00,35.96,35.98,35.94,35.98,145400.0,28.9129,28.929,28.8968,28.929,145400.0
2014-02-06 11:25:00,35.98,36.0,35.95,35.96,119800.0,28.929,28.9451,28.9049,28.9129,119800.0
2014-02-06 11:30:00,35.96,36.0,35.95,35.99,135000.0,28.9129,28.9451,28.9049,28.937,135000.0
2014-02-06 11:35:00,35.99,36.02,35.99,36.01,115800.0,28.937,28.9611,28.937,28.9531,115800.0
2014-02-06 11:40:00,36.01,36.04,36.01,36.02,74800.0,28.9531,28.9772,28.9531,28.9611,74800.0
2014-02-06 11:45:00,36.01,36.04,36.0,36.02,64000.0,28.9531,28.9772,28.9451,28.9611,64000.0
2014-02-06 11:50:00,36.02,36.07,36.0,36.04,111400.0,28.9611,29.0013,28.9451,28.9772,111400.0
2014-02-06 11:55:00,36.03,36.05,36.0,36.05,110800.0,28.9692,28.9853,28.9451,28.9853,110800.0
2014-02-06 12:00:00,36.04,36.1,36.04,36.08,137800.0,28.9772,29.0255,28.9772,29.0094,137800.0
2014-02-06 12:05:00,36.08,36.13,36.08,36.13,171200.0,29.0094,29.0496,29.0094,29.0496,171200.0
2014-02-06 12:10:00,36.13,36.14,36.12,36.13,119800.0,29.0496,29.0576,29.0415,29.0496,119800.0
2014-02-06 12:15:00,36.13,36.13,36.1,36.11,103800.0,29.0496,29.0496,29.0255,29.0335,103800.0
2014-02-06 12:20:00,36.12,36.12,36.1,36.1,74400.0,29.0415,29.0415,29.0255,29.0255,74400.0
2014-02-06 12:25:00,36.1,36.13,36.08,36.13,145400.0,29.0255,29.0496,29.0094,29.0496,145400.0
2014-02-06 12:30:00,36.12,36.14,36.1,36.14,95600.0,29.0415,29.0576,29.0255,29.0576,95600.0
2014-02-06 12:35:00,36.14,36.17,36.11,36.15,129800.0,29.0576,29.0817,29.0335,29.0657,129800.0
2014-02-06 12:40:00,36.15,36.17,36.13,36.14,83000.0,29.0657,29.0817,29.0496,29.0576,83000.0
2014-02-06 12:45:00,36.14,36.2,36.14,36.19,173200.0,29.0576,29.1059,29.0576,29.0978,173200.0
2014-02-06 12:50:00,36.19,36.22,36.18,36.21,111000.0,29.0978,29.1219,29.0898,29.1139,111000.0
2014-02-06 12:55:00,36.22,36.23,36.2,36.2,164200.0,29.1219,29.13,29.1059,29.1059,164200.0
2014-02-06 13:00:00,36.2,36.26,36.2,36.24,259800.0,29.1059,29.1541,29.1059,29.138,259800.0
2014-02-06 13:05:00,36.24,36.26,36.22,36.24,130400.0,29.138,29.1541,29.1219,29.138,130400.0
2014-02-06 13:10:00,36.25,36.28,36.21,36.28,175800.0,29.1461,29.1702,29.1139,29.1702,175800.0
2014-02-06 13:15:00,36.27,36.33,36.24,36.29,398000.0,29.1621,29.2104,29.138,29.1782,398000.0
2014-02-06 13:20:00,36.3,36.35,36.26,36.26,180600.0,29.1863,29.2265,29.1541,29.1541,180600.0
2014-02-06 13:25:00,36.26,36.32,36.24,36.27,137400.0,29.1541,29.2023,29.138,29.1621,137400.0
2014-02-06 13:30:00,36.27,36.32,36.26,36.3,141600.0,29.1621,29.2023,29.1541,29.1863,141600.0
2014-02-06 13:35:00,36.3,36.31,36.28,36.31,86600.0,29.1863,29.1943,29.1702,29.1943,86600.0
2014-02-06 13:40:00,36.31,36.33,36.29,36.31,87600.0,29.1943,29.2104,29.1782,29.1943,87600.0
2014-02-06 13:45:00,36.32,36.37,36.31,36.35,152600.0,29.2023,29.2425,29.1943,29.2265,152600.0
2014-02-06 13:50:00,36.35,36.4,36.32,36.33,171600.0,29.2265,29.2667,29.2023,29.2104,171600.0
2014-02-06 13:55:00,36.33,36.33,36.3,36.3,80800.0,29.2104,29.2104,29.1863,29.1863,80800.0
2014-02-06 14:00:00,36.3,36.31,36.27,36.27,157200.0,29.1863,29.1943,29.1621,29.1621,157200.0
2014-02-06 14:05:00,36.27,36.27,36.22,36.22,113200.0,29.1621,29.1621,29.1219,29.1219,113200.0
2014-02-06 14:10:00,36.22,36.24,36.2,36.24,137000.0,29.1219,29.138,29.1059,29.138,137000.0
2014-02-06 14:15:00,36.24,36.3,36.23,36.26,136200.0,29.138,29.1863,29.13,29.1541,136200.0
2014-02-06 14:20:00,36.26,36.27,36.23,36.27,82600.0,29.1541,29.1621,29.13,29.1621,82600.0
2014-02-06 14:25:00,36.27,36.28,36.26,36.27,59400.0,29.1621,29.1702,29.1541,29.1621,59400.0
2014-02-06 14:30:00,36.28,36.33,36.27,36.32,197400.0,29.1702,29.2104,29.1621,29.2023,197400.0
2014-02-06 14:35:00,36.31,36.32,36.27,36.28,74200.0,29.1943,29.2023,29.1621,29.1702,74200.0
2014-02-06 14:40:00,36.28,36.28,36.23,36.23,113600.0,29.1702,29.1702,29.13,29.13,113600.0
2014-02-06 14:45:00,36.23,36.23,36.16,36.19,110200.0,29.13,29.13,29.0737,29.0978,110200.0
2014-02-06 14:50:00,36.19,36.22,36.18,36.21,88000.0,29.0978,29.1219,29.0898,29.1139,88000.0
2014-02-06 14:55:00,36.21,36.22,36.18,36.21,83000.0,29.1139,29.1219,29.0898,29.1139,83000.0
2014-02-06 15:00:00,36.21,36.21,36.16,36.17,119000.0,29.1139,29.1139,29.0737,29.0817,119000.0
2014-02-06 15:05:00,36.17,36.18,36.13,36.17,161000.0,29.0817,29.0898,29.0496,29.0817,161000.0
2014-02-06 15:10:00,36.17,36.18,36.1,36.11,114600.0,29.0817,29.0898,29.0255,29.0335,114600.0
2014-02-06 15:15:00,36.12,36.16,36.1,36.14,112200.0,29.0415,29.0737,29.0255,29.0576,112200.0
2014-02-06 15:20:00,36.15,36.17,36.13,36.13,112200.0,29.0657,29.0817,29.0496,29.0496,112200.0
2014-02-06 15:25:00,36.13,36.17,36.12,36.15,124200.0,29.0496,29.0817,29.0415,29.0657,124200.0
2014-02-06 15:30:00,36.16,36.16,36.12,36.12,104800.0,29.0737,29.0737,29.0415,29.0415,104800.0
2014-02-06 15:35:00,36.12,36.13,36.1,36.12,198400.0,29.0415,29.0496,29.0255,29.0415,198400.0
2014-02-06 15:40:00,36.13,36.2,36.11,36.19,247600.0,29.0496,29.1059,29.0335,29.0978,247600.0
2014-02-06 15:45:00,36.2,36.21,36.15,36.16,218600.0,29.1059,29.1139,29.0657,29.0737,218600.0
2014-02-06 15:50:00,36.16,36.17,36.15,36.15,241400.0,29.0737,29.0817,29.0657,29.0657,241400.0
2014-02-06 15:55:00,36.15,36.2,36.15,36.18,492400.0,29.0657,29.1059,29.0657,29.0898,492400.0
2014-02-07 09:30:00,36.81,36.88,36.49,36.61,486400.0,29.5963,29.6526,29.339,29.4355,486400.0
2014-02-07 09:35:00,36.62,36.67,36.48,36.52,261000.0,29.4436,29.4838,29.331,29.3632,261000.0
2014-02-07 09:40:00,36.54,36.65,36.53,36.57,346200.0,29.3792,29.4677,29.3712,29.4034,346200.0
2014-02-07 09:45:00,36.57,36.58,36.43,36.44,279600.0,29.4034,29.4114,29.2908,29.2988,279600.0
2014-02-07 09:50:00,36.44,36.44,36.36,36.37,221800.0,29.2988,29.2988,29.2345,29.2425,221800.0
2014-02-07 09:55:00,36.37,36.48,36.37,36.48,187400.0,29.2425,29.331,29.2425,29.331,187400.0
2014-02-07 10:00:00,36.47,36.58,36.47,36.51,182400.0,29.323,29.4114,29.323,29.3551,182400.0
2014-02-07 10:05:00,36.51,36.52,36.45,36.46,353400.0,29.3551,29.3632,29.3069,29.3149,353400.0
2014-02-07 10:10:00,36.47,36.48,36.42,36.42,198800.0,29.323,29.331,29.2828,29.2828,198800.0
2014-02-07 10:15:00,36.42,36.45,36.4,36.44,207200.0,29.2828,29.3069,29.2667,29.2988,207200.0
2014-02-07 10:20:00,36.44,36.5,36.41,36.42,142800.0,29.2988,29.3471,29.2747,29.2828,142800.0
2014-02-07 10:25:00,36.43,36.45,36.4,36.42,129800.0,29.2908,29.3069,29.2667,29.2828,129800.0
2014-02-07 10:30:00,36.41,36.43,36.4,36.4,120800.0,29.2747,29.2908,29.2667,29.2667,120800.0
2014-02-07 10:35:00,36.41,36.43,36.38,36.42,129600.0,29.2747,29.2908,29.2506,29.2828,129600.0
2014-02-07 10:40:00,36.42,36.42,36.37,36.37,186800.0,29.2828,29.2828,29.2425,29.2425,186800.0
2014-02-07 10:45:00,36.38,36.4,36.35,36.4,107800.0,29.2506,29.2667,29.2265,29.2667,107800.0
2014-02-07 10:50:00,36.4,36.4,36.35,36.39,151400.0,29.2667,29.2667,29.2265,29.2586,151400.0
2014-02-07 10:55:00,36.39,36.51,36.39,36.48,262200.0,29.2586,29.3551,29.2586,29.331,262200.0
2014-02-07 11:00:00,36.48,36.49,36.44,36.46,140200.0,29.331,29.339,29.2988,29.3149,140200.0
2014-02-07 11:05:00,36.46,36.49,36.45,36.45,119600.0,29.3149,29.339,29.3069,29.3069,119600.0
2014-02-07 11:10:00,36.46,36.51,36.45,36.5,194800.0,29.3149,29.3551,29.3069,29.3471,194800.0
2014-02-07 11:15:00,36.5,36.55,36.49,36.5,181400.0,29.3471,29.3873,29.339,29.3471,181400.0
2014-02-07 11:20:00,36.51,36.57,36.49,36.51,98800.0,29.3551,29.4034,29.339,29.3551,98800.0
2014-02-07 11:25:00,36.51,36.56,36.51,36.52,81800.0,29.3551,29.3953,29.3551,29.3632,81800.0
2014-02-07 11:30:00,36.51,36.56,36.5,36.53,93000.0,29.3551,29.3953,29.3471,29.3712,93000.0
2014-02-07 11:35:00,36.52,36.56,36.52,36.55,120400.0,29.3632,29.3953,29.3632,29.3873,120400.0
2014-02-07 11:40:00,36.55,36.56,36.54,36.54,124000.0,29.3873,29.3953,29.3792,29.3792,124000.0
2014-02-07 11:45:00,36.54,36.6,36.53,36.57,107200.0,29.3792,29.4275,29.3712,29.4034,107200.0
2014-02-07 11:50:00,36.58,36.6,36.56,36.58,96200.0,29.4114,29.4275,29.3953,29.4114,96200.0
2014-02-07 11:55:00,36.58,36.66,36.58,36.65,70800.0,29.4114,29.4757,29.4114,29.4677,70800.0
2014-02-07 12:00:00,36.65,36.65,36.59,36.61,118600.0,29.4677,29.4677,29.4194,29.4355,118600.0
2014-02-07 12:05:00,36.61,36.63,36.6,36.62,70800.0,29.4355,29.4516,29.4275,29.4436,70800.0
2014-02-07 12:10:00,36.62,36.65,36.61,36.63,155600.0,29.4436,29.4677,29.4355,29.4516,155600.0
2014-02-07 12:15:00,36.63,36.69,36.6,36.69,133200.0,29.4516,29.4998,29.4275,29.4998,133200.0
2014-02-07 12:20:00,36.69,36.74,36.68,36.73,204400.0,29.4998,29.54,29.4918,29.532,204400.0
2014-02-07 12:25:00,36.73,36.73,36.67,36.69,96200.0,29.532,29.532,29.4838,29.4998,96200.0
2014-02-07 12:30:00,36.7,36.71,36.65,36.65,83600.0,29.5079,29.5159,29.4677,29.4677,83600.0
2014-02-07 12:35:00,36.65,36.66,36.62,36.62,65600.0,29.4677,29.4757,29.4436,29.4436,65600.0
2014-02-07 12:40:00,36.63,36.63,36.62,36.63,76200.0,29.4516,29.4516,29.4436,29.4516,76200.0
2014-02-07 12:45:00,36.63,36.65,36.62,36.63,64800.0,29.4516,29.4677,29.4436,29.4516,64800.0
2014-02-07 12:50:00,36.62,36.67,36.62,36.63,69400.0,29.4436,29.4838,29.4436,29.4516,69400.0
2014-02-07 12:55:00,36.63,36.68,36.63,36.67,100800.0,29.4516,29.4918,29.4516,29.4838,100800.0
2014-02-07 13:00:00,36.67,36.71,36.67,36.7,90200.0,29.4838,29.5159,29.4838,29.5079,90200.0
2014-02-07 13:05:00,36.71,36.73,36.7,36.71,89800.0,29.5159,29.532,29.5079,29.5159,89800.0
2014-02-07 13:10:00,36.71,36.79,36.71,36.79,168000.0,29.5159,29.5802,29.5159,29.5802,168000.0
2014-02-07 13:15:00,36.79,36.82,36.77,36.81,80800.0,29.5802,29.6044,29.5642,29.5963,80800.0
2014-02-07 13:20:00,36.81,36.82,36.79,36.79,98800.0,29.5963,29.6044,29.5802,29.5802,98800.0
2014-02-07 13:25:00,36.8,36.83,36.76,36.82,148800.0,29.5883,29.6124,29.5561,29.6044,148800.0
2014-02-07 13:30:00,36.82,36.83,36.8,36.8,82000.0,29.6044,29.6124,29.5883,29.5883,82000.0
2014-02-07 13:35:00,36.8,36.83,36.8,36.81,67600.0,29.5883,29.6124,29.5883,29.5963,67600.0
2014-02-07 13:40:00,36.81,36.85,36.81,36.84,127600.0,29.5963,29.6285,29.5963,29.6204,127600.0
2014-02-07 13:45:00,36.84,36.88,36.83,36.83,133600.0,29.6204,29.6526,29.6124,29.6124,133600.0
2014-02-07 13:50:00,36.84,36.86,36.83,36.85,85000.0,29.6204,29.6365,29.6124,29.6285,85000.0
2014-02-07 13:55:00,36.85,36.92,36.85,36.9,152400.0,29.6285,29.6848,29.6285,29.6687,152400.0
2014-02-07 14:00:00,36.9,36.95,36.9,36.93,149400.0,29.6687,29.7089,29.6687,29.6928,149400.0
2014-02-07 14:05:00,36.93,36.94,36.88,36.91,96800.0,29.6928,29.7008,29.6526,29.6767,96800.0
2014-02-07 14:10:00,36.91,36.97,36.91,36.96,123400.0,29.6767,29.725,29.6767,29.7169,123400.0
2014-02-07 14:15:00,36.96,37.03,36.96,37.02,226000.0,29.7169,29.7732,29.7169,29.7652,226000.0
2014-02-07 14:20:00,37.02,37.18,37.02,37.16,325800.0,29.7652,29.8938,29.7652,29.8777,325800.0
2014-02-07 14:25:00,37.15,37.16,37.13,37.13,191000.0,29.8697,29.8777,29.8536,29.8536,191000.0
2014-02-07 14:30:00,37.13,37.22,37.13,37.2,256400.0,29.8536,29.926,29.8536,29.9099,256400.0
2014-02-07 14:35:00,37.21,37.24,37.2,37.24,291800.0,29.9179,29.9421,29.9099,29.9421,291800.0
2014-02-07 14:40:00,37.24,37.24,37.22,37.23,214200.0,29.9421,29.9421,29.926,29.934,214200.0
2014-02-07 14:45:00,37.22,37.24,37.19,37.19,212000.0,29.926,29.9421,29.9019,29.9019,212000.0
2014-02-07 14:50:00,37.19,37.19,37.12,37.13,195800.0,29.9019,29.9019,29.8456,29.8536,195800.0
2014-02-07 14:55:00,37.12,37.18,37.12,37.17,129000.0,29.8456,29.8938,29.8456,29.8858,129000.0
2014-02-07 15:00:00,37.17,37.18,37.11,37.13,158200.0,29.8858,29.8938,29.8375,29.8536,158200.0
2014-02-07 15:05:00,37.13,37.13,37.05,37.06,134600.0,29.8536,29.8536,29.7893,29.7973,134600.0
2014-02-07 15:10:00,37.05,37.1,37.02,37.09,136400.0,29.7893,29.8295,29.7652,29.8215,136400.0
2014-02-07 15:15:00,37.08,37.13,37.08,37.08,139600.0,29.8134,29.8536,29.8134,29.8134,139600.0
2014-02-07 15:20:00,37.08,37.08,37.02,37.06,98200.0,29.8134,29.8134,29.7652,29.7973,98200.0
2014-02-07 15:25:00,37.06,37.09,37.02,37.05,156200.0,29.7973,29.8215,29.7652,29.7893,156200.0
2014-02-07 15:30:00,37.05,37.06,37.02,37.02,152800.0,29.7893,29.7973,29.7652,29.7652,152800.0
2014-02-07 15:35:00,37.03,37.07,37.02,37.06,180800.0,29.7732,29.8054,29.7652,29.7973,180800.0
2014-02-07 15:40:00,37.05,37.06,37.04,37.05,123800.0,29.7893,29.7973,29.7812,29.7893,123800.0
2014-02-07 15:45:00,37.05,37.07,37.05,37.05,314000.0,29.7893,29.8054,29.7893,29.7893,314000.0
2014-02-07 15:50:00,37.05,37.07,37.02,37.05,268400.0,29.7893,29.8054,29.7652,29.7893,268400.0
2014-02-07 15:55:00,37.05,37.06,37.01,37.02,477800.0,29.7893,29.7973,29.7571,29.7652,477800.0
2014-02-10 09:30:00,37.21,37.44,37.16,37.36,556200.0,29.9179,30.1029,29.8777,30.0385,556200.0
2014-02-10 09:35:00,37.36,37.59,37.36,37.58,411400.0,30.0385,30.2235,30.0385,30.2154,411400.0
2014-02-10 09:40:00,37.58,37.58,37.31,37.34,225400.0,30.2154,30.2154,29.9983,30.0225,225400.0
2014-02-10 09:45:00,37.34,37.52,37.3,37.49,583600.0,30.0225,30.1672,29.9903,30.1431,583600.0
2014-02-10 09:50:00,37.49,37.49,37.29,37.29,156400.0,30.1431,30.1431,29.9823,29.9823,156400.0
2014-02-10 09:55:00,37.29,37.32,37.26,37.3,149400.0,29.9823,30.0064,29.9581,29.9903,149400.0
2014-02-10 10:00:00,37.3,37.34,37.27,37.29,216800.0,29.9903,30.0225,29.9662,29.9823,216800.0
2014-02-10 10:05:00,37.29,37.31,37.25,37.25,180400.0,29.9823,29.9983,29.9501,29.9501,180400.0
2014-02-10 10:10:00,37.24,37.25,37.16,37.24,210200.0,29.9421,29.9501,29.8777,29.9421,210200.0
2014-02-10 10:15:00,37.24,37.33,37.22,37.32,244800.0,29.9421,30.0144,29.926,30.0064,244800.0
2014-02-10 10:20:00,37.32,37.34,37.3,37.3,112400.0,30.0064,30.0225,29.9903,29.9903,112400.0
2014-02-10 10:25:00,37.3,37.32,37.24,37.25,129600.0,29.9903,30.0064,29.9421,29.9501,129600.0
2014-02-10 10:30:00,37.24,37.35,37.24,37.35,256200.0,29.9421,30.0305,29.9421,30.0305,256200.0
2014-02-10 10:35:00,37.36,37.38,37.3,37.31,229400.0,30.0385,30.0546,29.9903,29.9983,229400.0
2014-02-10 10:40:00,37.31,37.33,37.22,37.24,111600.0,29.9983,30.0144,29.926,29.9421,111600.0
2014-02-10 10:45:00,37.24,37.27,37.23,37.25,103400.0,29.9421,29.9662,29.934,29.9501,103400.0
2014-02-10 10:50:00,37.26,37.3,37.25,37.27,110400.0,29.9581,29.9903,29.9501,29.9662,110400.0
2014-02-10 10:55:00,37.27,37.33,37.27,37.31,86200.0,29.9662,30.0144,29.9662,29.9983,86200.0
2014-02-10 11:00:00,37.31,37.32,37.24,37.26,120600.0,29.9983,30.0064,29.9421,29.9581,120600.0
2014-02-10 11:05:00,37.27,37.3,37.24,37.27,73800.0,29.9662,29.9903,29.9421,29.9662,73800.0
2014-02-10 11:10:00,37.27,37.34,37.27,37.33,112400.0,29.9662,30.0225,29.9662,30.0144,112400.0
2014-02-10 11:15:00,37.33,37.39,37.32,37.38,180600.0,30.0144,30.0627,30.0064,30.0546,180600.0
2014-02-10 11:20:00,37.38,37.4,37.3,37.32,130800.0,30.0546,30.0707,29.9903,30.0064,130800.0
2014-02-10 11:25:00,37.32,37.38,37.32,37.33,158600.0,30.0064,30.0546,30.0064,30.0144,158600.0
2014-02-10 11:30:00,37.33,37.37,37.31,37.35,160000.0,30.0144,30.0466,29.9983,30.0305,160000.0
2014-02-10 11:35:00,37.35,37.38,37.33,37.38,113600.0,30.0305,30.0546,30.0144,30.0546,113600.0
2014-02-10 11:40:00,37.37,37.45,37.35,37.37,201800.0,30.0466,30.1109,30.0305,30.0466,201800.0
2014-02-10 11:45:00,37.37,37.47,37.37,37.47,105200.0,30.0466,30.127,30.0466,30.127,105200.0
2014-02-10 11:50:00,37.47,37.49,37.45,37.45,170200.0,30.127,30.1431,30.1109,30.1109,170200.0
2014-02-10 11:55:00,37.45,37.46,37.44,37.44,108200.0,30.1109,30.1189,30.1029,30.1029,108200.0
2014-02-10 12:00:00,37.45,37.49,37.43,37.45,130400.0,30.1109,30.1431,30.0948,30.1109,130400.0
2014-02-10 12:05:00,37.45,37.46,37.43,37.46,99800.0,30.1109,30.1189,30.0948,30.1189,99800.0
2014-02-10 12:10:00,37.46,37.47,37.45,37.47,75600.0,30.1189,30.127,30.1109,30.127,75600.0
2014-02-10 12:15:00,37.47,37.48,37.46,37.48,53000.0,30.127,30.135,30.1189,30.135,53000.0
2014-02-10 12:20:00,37.48,37.49,37.48,37.49,90000.0,30.135,30.1431,30.135,30.1431,90000.0
2014-02-10 12:25:00,37.49,37.49,37.46,37.46,99800.0,30.1431,30.1431,30.1189,30.1189,99800.0
2014-02-10 12:30:00,37.46,37.47,37.45,37.47,97200.0,30.1189,30.127,30.1109,30.127,97200.0
2014-02-10 12:35:00,37.47,37.48,37.44,37.45,97200.0,30.127,30.135,30.1029,30.1109,97200.0
2014-02-10 12:40:00,37.45,37.46,37.43,37.46,98200.0,30.1109,30.1189,30.0948,30.1189,98200.0
2014-02-10 12:45:00,37.45,37.46,37.42,37.44,71800.0,30.1109,30.1189,30.0868,30.1029,71800.0
2014-02-10 12:50:00,37.45,37.46,37.44,37.46,106400.0,30.1109,30.1189,30.1029,30.1189,106400.0
2014-02-10 12:55:00,37.46,37.47,37.45,37.45,105200.0,30.1189,30.127,30.1109,30.1109,105200.0
2014-02-10 13:00:00,37.45,37.47,37.41,37.42,113000.0,30.1109,30.127,30.0787,30.0868,113000.0
2014-02-10 13:05:00,37.41,37.43,37.4,37.42,80200.0,30.0787,30.0948,30.0707,30.0868,80200.0
2014-02-10 13:10:00,37.43,37.43,37.4,37.4,105200.0,30.0948,30.0948,30.0707,30.0707,105200.0
2014-02-10 13:15:00,37.4,37.44,37.38,37.41,80000.0,30.0707,30.1029,30.0546,30.0787,80000.0
2014-02-10 13:20:00,37.41,37.44,37.4,37.43,50800.0,30.0787,30.1029,30.0707,30.0948,50800.0
2014-02-10 13:25:00,37.43,37.44,37.41,37.42,95200.0,30.0948,30.1029,30.0787,30.0868,95200.0
2014-02-10 13:30:00,37.42,37.42,37.4,37.42,61200.0,30.0868,30.0868,30.0707,30.0868,61200.0
2014-02-10 13:35:00,37.41,37.43,37.41,37.43,90800.0,30.0787,30.0948,30.0787,30.0948,90800.0
2014-02-10 13:40:00,37.43,37.43,37.42,37.42,58800.0,30.0948,30.0948,30.0868,30.0868,58800.0
2014-02-10 13:45:00,37.42,37.43,37.4,37.41,76600.0,30.0868,30.0948,30.0707,30.0787,76600.0
2014-02-10 13:50:00,37.41,37.43,37.4,37.42,145600.0,30.0787,30.0948,30.0707,30.0868,145600.0
2014-02-10 13:55:00,37.43,37.45,37.4,37.44,120400.0,30.0948,30.1109,30.0707,30.1029,120400.0
2014-02-10 14:00:00,37.44,37.49,37.43,37.47,65400.0,30.1029,30.1431,30.0948,30.127,65400.0
2014-02-10 14:05:00,37.47,37.49,37.45,37.48,92600.0,30.127,30.1431,30.1109,30.135,92600.0
2014-02-10 14:10:00,37.48,37.49,37.45,37.47,78600.0,30.135,30.1431,30.1109,30.127,78600.0
2014-02-10 14:15:00,37.47,37.48,37.45,37.45,89200.0,30.127,30.135,30.1109,30.1109,89200.0
2014-02-10 14:20:00,37.46,37.48,37.41,37.42,159200.0,30.1189,30.135,30.0787,30.0868,159200.0
2014-02-10 14:25:00,37.42,37.42,37.4,37.4,111200.0,30.0868,30.0868,30.0707,30.0707,111200.0
2014-02-10 14:30:00,37.41,37.44,37.4,37.44,59200.0,30.0787,30.1029,30.0707,30.1029,59200.0
2014-02-10 14:35:00,37.44,37.48,37.43,37.43,100200.0,30.1029,30.135,30.0948,30.0948,100200.0
2014-02-10 14:40:00,37.43,37.44,37.41,37.41,79400.0,30.0948,30.1029,30.0787,30.0787,79400.0
2014-02-10 14:45:00,37.41,37.43,37.41,37.43,61800.0,30.0787,30.0948,30.0787,30.0948,61800.0
2014-02-10 14:50:00,37.43,37.44,37.42,37.44,70800.0,30.0948,30.1029,30.0868,30.1029,70800.0
2014-02-10 14:55:00,37.43,37.45,37.42,37.45,91000.0,30.0948,30.1109,30.0868,30.1109,91000.0
2014-02-10 15:00:00,37.45,37.47,37.42,37.42,206000.0,30.1109,30.127,30.0868,30.0868,206000.0
2014-02-10 15:05:00,37.43,37.43,37.41,37.42,79000.0,30.0948,30.0948,30.0787,30.0868,79000.0
2014-02-10 15:10:00,37.42,37.42,37.4,37.4,53400.0,30.0868,30.0868,30.0707,30.0707,53400.0
2014-02-10 15:15:00,37.4,37.4,37.36,37.36,173200.0,30.0707,30.0707,30.0385,30.0385,173200.0
2014-02-10 15:20:00,37.37,37.37,37.32,37.35,202800.0,30.0466,30.0466,30.0064,30.0305,202800.0
2014-02-10 15:25:00,37.35,37.37,37.34,37.36,111800.0,30.0305,30.0466,30.0225,30.0385,111800.0
2014-02-10 15:30:00,37.37,37.39,37.36,37.39,178400.0,30.0466,30.0627,30.0385,30.0627,178400.0
2014-02-10 15:35:00,37.39,37.41,37.38,37.4,158000.0,30.0627,30.0787,30.0546,30.0707,158000.0
2014-02-10 15:40:00,37.4,37.43,37.39,37.42,222200.0,30.0707,30.0948,30.0627,30.0868,222200.0
2014-02-10 15:45:00,37.42,37.42,37.38,37.39,222200.0,30.0868,30.0868,30.0546,30.0627,222200.0
2014-02-10 15:50:00,37.38,37.4,37.38,37.4,260600.0,30.0546,30.0707,30.0546,30.0707,260600.0
2014-02-10 15:55:00,37.4,37.41,37.4,37.4,352200.0,30.0707,30.0787,30.0707,30.0707,352200.0
2014-02-11 09:30:00,37.44,37.6,37.35,37.37,286600.0,30.1029,30.2315,30.0305,30.0466,286600.0
2014-02-11 09:35:00,37.38,37.4,37.32,37.32,193600.0,30.0546,30.0707,30.0064,30.0064,193600.0
2014-02-11 09:40:00,37.32,37.32,37.14,37.21,212400.0,30.0064,30.0064,29.8617,29.9179,212400.0
2014-02-11 09:45:00,37.21,37.23,37.12,37.12,202400.0,29.9179,29.934,29.8456,29.8456,202400.0
2014-02-11 09:50:00,37.11,37.14,37.07,37.07,183200.0,29.8375,29.8617,29.8054,29.8054,183200.0
2014-02-11 09:55:00,37.07,37.08,36.97,37.06,377600.0,29.8054,29.8134,29.725,29.7973,377600.0
2014-02-11 10:00:00,37.07,37.13,37.06,37.06,185400.0,29.8054,29.8536,29.7973,29.7973,185400.0
2014-02-11 10:05:00,37.06,37.08,36.94,36.97,262200.0,29.7973,29.8134,29.7008,29.725,262200.0
2014-02-11 10:10:00,36.97,36.98,36.9,36.95,305400.0,29.725,29.733,29.6687,29.7089,305400.0
2014-02-11 10:15:00,36.95,37.01,36.95,36.99,257400.0,29.7089,29.7571,29.7089,29.741,257400.0
2014-02-11 10:20:00,36.99,37.16,36.99,37.13,324400.0,29.741,29.8777,29.741,29.8536,324400.0
2014-02-11 10:25:00,37.15,37.2,37.12,37.13,244200.0,29.8697,29.9099,29.8456,29.8536,244200.0
2014-02-11 10:30:00,37.13,37.26,37.13,37.25,170000.0,29.8536,29.9581,29.8536,29.9501,170000.0
2014-02-11 10:35:00,37.24,37.27,37.21,37.27,208200.0,29.9421,29.9662,29.9179,29.9662,208200.0
2014-02-11 10:40:00,37.27,37.3,37.25,37.29,177800.0,29.9662,29.9903,29.9501,29.9823,177800.0
2014-02-11 10:45:00,37.28,37.35,37.27,37.35,217800.0,29.9742,30.0305,29.9662,30.0305,217800.0
2014-02-11 10:50:00,37.35,37.35,37.3,37.33,354200.0,30.0305,30.0305,29.9903,30.0144,354200.0
2014-02-11 10:55:00,37.33,37.34,37.27,37.34,178000.0,30.0144,30.0225,29.9662,30.0225,178000.0
2014-02-11 11:00:00,37.34,37.45,37.34,37.44,189600.0,30.0225,30.1109,30.0225,30.1029,189600.0
2014-02-11 11:05:00,37.44,37.45,37.38,37.38,138600.0,30.1029,30.1109,30.0546,30.0546,138600.0
2014-02-11 11:10:00,37.37,37.38,37.34,37.35,113400.0,30.0466,30.0546,30.0225,30.0305,113400.0
2014-02-11 11:15:00,37.34,37.38,37.32,37.38,104200.0,30.0225,30.0546,30.0064,30.0546,104200.0
2014-02-11 11:20:00,37.38,37.41,37.29,37.29,124400.0,30.0546,30.0787,29.9823,29.9823,124400.0
2014-02-11 11:25:00,37.29,37.35,37.29,37.35,131600.0,29.9823,30.0305,29.9823,30.0305,131600.0
2014-02-11 11:30:00,37.35,37.35,37.31,37.33,286800.0,30.0305,30.0305,29.9983,30.0144,286800.0
2014-02-11 11:35:00,37.33,37.35,37.29,37.31,529400.0,30.0144,30.0305,29.9823,29.9983,529400.0
2014-02-11 11:40:00,37.31,37.33,37.3,37.33,106400.0,29.9983,30.0144,29.9903,30.0144,106400.0
2014-02-11 11:45:00,37.33,37.33,37.31,37.31,152200.0,30.0144,30.0144,29.9983,29.9983,152200.0
2014-02-11 11:50:00,37.31,37.33,37.27,37.28,331400.0,29.9983,30.0144,29.9662,29.9742,331400.0
2014-02-11 11:55:00,37.28,37.32,37.26,37.31,99000.0,29.9742,30.0064,29.9581,29.9983,99000.0
2014-02-11 12:00:00,37.31,37.33,37.3,37.32,108400.0,29.9983,30.0144,29.9903,30.0064,108400.0
2014-02-11 12:05:00,37.32,37.32,37.29,37.29,103400.0,30.0064,30.0064,29.9823,29.9823,103400.0
2014-02-11 12:10:00,37.3,37.31,37.27,37.31,145200.0,29.9903,29.9983,29.9662,29.9983,145200.0
2014-02-11 12:15:00,37.31,37.31,37.3,37.31,92600.0,29.9983,29.9983,29.9903,29.9983,92600.0
2014-02-11 12:20:00,37.31,37.33,37.3,37.31,141200.0,29.9983,30.0144,29.9903,29.9983,141200.0
2014-02-11 12:25:00,37.31,37.32,37.3,37.31,54200.0,29.9983,30.0064,29.9903,29.9983,54200.0
2014-02-11 12:30:00,37.31,37.33,37.31,37.32,87000.0,29.9983,30.0144,29.9983,30.0064,87000.0
2014-02-11 12:35:00,37.32,37.33,37.29,37.29,152200.0,30.0064,30.0144,29.9823,29.9823,152200.0
2014-02-11 12:40:00,37.29,37.3,37.27,37.28,75200.0,29.9823,29.9903,29.9662,29.9742,75200.0
2014-02-11 12:45:00,37.27,37.3,37.27,37.3,90200.0,29.9662,29.9903,29.9662,29.9903,90200.0
2014-02-11 12:50:00,37.3,37.32,37.28,37.3,99000.0,29.9903,30.0064,29.9742,29.9903,99000.0
2014-02-11 12:55:00,37.3,37.32,37.29,37.31,74800.0,29.9903,30.0064,29.9823,29.9983,74800.0
2014-02-11 13:00:00,37.32,37.33,37.3,37.31,129200.0,30.0064,30.0144,29.9903,29.9983,129200.0
2014-02-11 13:05:00,37.31,37.34,37.3,37.33,181800.0,29.9983,30.0225,29.9903,30.0144,181800.0
2014-02-11 13:10:00,37.33,37.4,37.33,37.39,162000.0,30.0144,30.0707,30.0144,30.0627,162000.0
2014-02-11 13:15:00,37.39,37.4,37.38,37.39,142200.0,30.0627,30.0707,30.0546,30.0627,142200.0
2014-02-11 13:20:00,37.39,37.4,37.38,37.4,81400.0,30.0627,30.0707,30.0546,30.0707,81400.0
2014-02-11 13:25:00,37.4,37.4,37.35,37.37,140600.0,30.0707,30.0707,30.0305,30.0466,140600.0
2014-02-11 13:30:00,37.37,37.37,37.35,37.35,98000.0,30.0466,30.0466,30.0305,30.0305,98000.0
2014-02-11 13:35:00,37.35,37.37,37.35,37.37,67400.0,30.0305,30.0466,30.0305,30.0466,67400.0
2014-02-11 13:40:00,37.37,37.38,37.37,37.37,101600.0,30.0466,30.0546,30.0466,30.0466,101600.0
2014-02-11 13:45:00,37.37,37.39,37.37,37.38,86800.0,30.0466,30.0627,30.0466,30.0546,86800.0
2014-02-11 13:50:00,37.38,37.39,37.37,37.38,94000.0,30.0546,30.0627,30.0466,30.0546,94000.0
2014-02-11 13:55:00,37.38,37.38,37.35,37.35,65800.0,30.0546,30.0546,30.0305,30.0305,65800.0
2014-02-11 14:00:00,37.35,37.38,37.34,37.38,173000.0,30.0305,30.0546,30.0225,30.0546,173000.0
2014-02-11 14:05:00,37.38,37.4,37.38,37.39,119200.0,30.0546,30.0707,30.0546,30.0627,119200.0
2014-02-11 14:10:00,37.38,37.43,37.36,37.37,91200.0,30.0546,30.0948,30.0385,30.0466,91200.0
2014-02-11 14:15:00,37.37,37.38,37.35,37.35,111800.0,30.0466,30.0546,30.0305,30.0305,111800.0
2014-02-11 14:20:00,37.35,37.4,37.34,37.39,137200.0,30.0305,30.0707,30.0225,30.0627,137200.0
2014-02-11 14:25:00,37.39,37.39,37.38,37.38,52600.0,30.0627,30.0627,30.0546,30.0546,52600.0
2014-02-11 14:30:00,37.38,37.44,37.38,37.44,206200.0,30.0546,30.1029,30.0546,30.1029,206200.0
2014-02-11 14:35:00,37.43,37.45,37.43,37.44,124000.0,30.0948,30.1109,30.0948,30.1029,124000.0
2014-02-11 14:40:00,37.44,37.47,37.44,37.45,209000.0,30.1029,30.127,30.1029,30.1109,209000.0
2014-02-11 14:45:00,37.45,37.47,37.44,37.47,77000.0,30.1109,30.127,30.1029,30.127,77000.0
2014-02-11 14:50:00,37.47,37.48,37.43,37.43,372600.0,30.127,30.135,30.0948,30.0948,372600.0
2014-02-11 14:55:00,37.42,37.44,37.41,37.43,116800.0,30.0868,30.1029,30.0787,30.0948,116800.0
2014-02-11 15:00:00,37.43,37.43,37.38,37.38,170200.0,30.0948,30.0948,30.0546,30.0546,170200.0
2014-02-11 15:05:00,37.38,37.41,37.35,37.37,155600.0,30.0546,30.0787,30.0305,30.0466,155600.0
2014-02-11 15:10:00,37.37,37.37,37.35,37.37,109600.0,30.0466,30.0466,30.0305,30.0466,109600.0
2014-02-11 15:15:00,37.37,37.37,37.35,37.37,130200.0,30.0466,30.0466,30.0305,30.0466,130200.0
2014-02-11 15:20:00,37.36,37.36,37.32,37.32,123800.0,30.0385,30.0385,30.0064,30.0064,123800.0
2014-02-11 15:25:00,37.32,37.32,37.27,37.29,113800.0,30.0064,30.0064,29.9662,29.9823,113800.0
2014-02-11 15:30:00,37.29,37.31,37.27,37.3,158200.0,29.9823,29.9983,29.9662,29.9903,158200.0
2014-02-11 15:35:00,37.3,37.31,37.26,37.26,145200.0,29.9903,29.9983,29.9581,29.9581,145200.0
2014-02-11 15:40:00,37.26,37.27,37.24,37.24,166600.0,29.9581,29.9662,29.9421,29.9421,166600.0
2014-02-11 15:45:00,37.24,37.28,37.24,37.26,257200.0,29.9421,29.9742,29.9421,29.9581,257200.0
2014-02-11 15:50:00,37.26,37.29,37.26,37.27,396800.0,29.9581,29.9823,29.9581,29.9662,396800.0
2014-02-11 15:55:00,37.27,37.27,37.24,37.25,539000.0,29.9662,29.9662,29.9421,29.9501,539000.0
2014-02-12 09:30:00,37.24,37.44,37.24,37.35,197000.0,29.9421,30.1029,29.9421,30.0305,197000.0
2014-02-12 09:35:00,37.37,37.44,37.31,37.43,228400.0,30.0466,30.1029,29.9983,30.0948,228400.0
2014-02-12 09:40:00,37.43,37.48,37.4,37.48,98000.0,30.0948,30.135,30.0707,30.135,98000.0
2014-02-12 09:45:00,37.49,37.53,37.4,37.41,169600.0,30.1431,30.1752,30.0707,30.0787,169600.0
2014-02-12 09:50:00,37.42,37.43,37.34,37.34,111600.0,30.0868,30.0948,30.0225,30.0225,111600.0
2014-02-12 09:55:00,37.35,37.38,37.29,37.31,114200.0,30.0305,30.0546,29.9823,29.9983,114200.0
2014-02-12 10:00:00,37.31,37.33,37.26,37.27,122000.0,29.9983,30.0144,29.9581,29.9662,122000.0
2014-02-12 10:05:00,37.28,37.3,37.25,37.27,86600.0,29.9742,29.9903,29.9501,29.9662,86600.0
2014-02-12 10:10:00,37.27,37.27,37.19,37.22,104200.0,29.9662,29.9662,29.9019,29.926,104200.0
2014-02-12 10:15:00,37.22,37.25,37.19,37.19,112400.0,29.926,29.9501,29.9019,29.9019,112400.0
2014-02-12 10:20:00,37.19,37.2,37.06,37.06,141800.0,29.9019,29.9099,29.7973,29.7973,141800.0
2014-02-12 10:25:00,37.06,37.09,37.05,37.06,146400.0,29.7973,29.8215,29.7893,29.7973,146400.0
2014-02-12 10:30:00,37.07,37.07,36.99,36.99,160400.0,29.8054,29.8054,29.741,29.741,160400.0
2014-02-12 10:35:00,37.01,37.02,36.96,37.02,125400.0,29.7571,29.7652,29.7169,29.7652,125400.0
2014-02-12 10:40:00,37.01,37.03,37.0,37.01,153000.0,29.7571,29.7732,29.7491,29.7571,153000.0
2014-02-12 10:45:00,37.01,37.02,36.96,36.99,149000.0,29.7571,29.7652,29.7169,29.741,149000.0
2014-02-12 10:50:00,36.99,37.08,36.99,37.06,83800.0,29.741,29.8134,29.741,29.7973,83800.0
2014-02-12 10:55:00,37.07,37.08,37.03,37.04,91000.0,29.8054,29.8134,29.7732,29.7812,91000.0
2014-02-12 11:00:00,37.03,37.09,37.03,37.06,83200.0,29.7732,29.8215,29.7732,29.7973,83200.0
2014-02-12 11:05:00,37.08,37.08,37.05,37.08,80200.0,29.8134,29.8134,29.7893,29.8134,80200.0
2014-02-12 11:10:00,37.08,37.1,37.07,37.09,49200.0,29.8134,29.8295,29.8054,29.8215,49200.0
2014-02-12 11:15:00,37.09,37.12,37.08,37.1,106400.0,29.8215,29.8456,29.8134,29.8295,106400.0
2014-02-12 11:20:00,37.1,37.1,37.02,37.02,112400.0,29.8295,29.8295,29.7652,29.7652,112400.0
2014-02-12 11:25:00,37.02,37.02,37.0,37.01,70400.0,29.7652,29.7652,29.7491,29.7571,70400.0
2014-02-12 11:30:00,37.01,37.05,37.0,37.03,54000.0,29.7571,29.7893,29.7491,29.7732,54000.0
2014-02-12 11:35:00,37.04,37.05,36.99,37.02,102000.0,29.7812,29.7893,29.741,29.7652,102000.0
2014-02-12 11:40:00,37.02,37.05,37.0,37.01,85000.0,29.7652,29.7893,29.7491,29.7571,85000.0
2014-02-12 11:45:00,37.01,37.02,36.99,36.99,52000.0,29.7571,29.7652,29.741,29.741,52000.0
2014-02-12 11:50:00,36.99,37.02,36.98,37.01,56000.0,29.741,29.7652,29.733,29.7571,56000.0
2014-02-12 11:55:00,37.01,37.02,37.0,37.01,27400.0,29.7571,29.7652,29.7491,29.7571,27400.0
2014-02-12 12:00:00,37.01,37.02,36.99,37.02,85000.0,29.7571,29.7652,29.741,29.7652,85000.0
2014-02-12 12:05:00,37.02,37.06,37.01,37.05,46400.0,29.7652,29.7973,29.7571,29.7893,46400.0
2014-02-12 12:10:00,37.05,37.06,37.02,37.03,77200.0,29.7893,29.7973,29.7652,29.7732,77200.0
2014-02-12 12:15:00,37.03,37.04,37.02,37.04,42200.0,29.7732,29.7812,29.7652,29.7812,42200.0
2014-02-12 12:20:00,37.04,37.05,37.02,37.02,57200.0,29.7812,29.7893,29.7652,29.7652,57200.0
2014-02-12 12:25:00,37.02,37.03,36.99,37.02,205200.0,29.7652,29.7732,29.741,29.7652,205200.0
2014-02-12 12:30:00,37.02,37.03,37.02,37.02,45200.0,29.7652,29.7732,29.7652,29.7652,45200.0
2014-02-12 12:35:00,37.02,37.02,36.99,36.99,52000.0,29.7652,29.7652,29.741,29.741,52000.0
2014-02-12 12:40:00,36.99,37.0,36.98,36.99,39600.0,29.741,29.7491,29.733,29.741,39600.0
2014-02-12 12:45:00,36.99,36.99,36.92,36.93,180400.0,29.741,29.741,29.6848,29.6928,180400.0
2014-02-12 12:50:00,36.93,36.97,36.92,36.97,97000.0,29.6928,29.725,29.6848,29.725,97000.0
2014-02-12 12:55:00,36.97,36.99,36.95,36.99,164200.0,29.725,29.741,29.7089,29.741,164200.0
2014-02-12 13:00:00,36.99,37.01,36.98,37.0,50800.0,29.741,29.7571,29.733,29.7491,50800.0
2014-02-12 13:05:00,37.0,37.02,36.97,36.99,177200.0,29.7491,29.7652,29.725,29.741,177200.0
2014-02-12 13:10:00,36.99,37.01,36.99,37.0,36200.0,29.741,29.7571,29.741,29.7491,36200.0
2014-02-12 13:15:00,37.01,37.01,36.99,36.99,72000.0,29.7571,29.7571,29.741,29.741,72000.0
2014-02-12 13:20:00,36.99,37.03,36.98,37.03,63600.0,29.741,29.7732,29.733,29.7732,63600.0
2014-02-12 13:25:00,37.03,37.05,37.03,37.05,48400.0,29.7732,29.7893,29.7732,29.7893,48400.0
2014-02-12 13:30:00,37.05,37.08,37.04,37.06,49800.0,29.7893,29.8134,29.7812,29.7973,49800.0
2014-02-12 13:35:00,37.06,37.09,37.06,37.06,71200.0,29.7973,29.8215,29.7973,29.7973,71200.0
2014-02-12 13:40:00,37.06,37.1,37.05,37.09,87000.0,29.7973,29.8295,29.7893,29.8215,87000.0
2014-02-12 13:45:00,37.09,37.1,37.08,37.1,57400.0,29.8215,29.8295,29.8134,29.8295,57400.0
2014-02-12 13:50:00,37.1,37.1,37.08,37.1,64000.0,29.8295,29.8295,29.8134,29.8295,64000.0
2014-02-12 13:55:00,37.1,37.13,37.09,37.13,66600.0,29.8295,29.8536,29.8215,29.8536,66600.0
2014-02-12 14:00:00,37.13,37.18,37.13,37.17,198000.0,29.8536,29.8938,29.8536,29.8858,198000.0
2014-02-12 14:05:00,37.17,37.22,37.17,37.18,122200.0,29.8858,29.926,29.8858,29.8938,122200.0
2014-02-12 14:10:00,37.18,37.18,37.12,37.13,73600.0,29.8938,29.8938,29.8456,29.8536,73600.0
2014-02-12 14:15:00,37.13,37.13,37.1,37.1,85600.0,29.8536,29.8536,29.8295,29.8295,85600.0
2014-02-12 14:20:00,37.1,37.11,37.07,37.09,91000.0,29.8295,29.8375,29.8054,29.8215,91000.0
2014-02-12 14:25:00,37.09,37.1,37.07,37.07,47400.0,29.8215,29.8295,29.8054,29.8054,47400.0
2014-02-12 14:30:00,37.07,37.07,37.02,37.04,151200.0,29.8054,29.8054,29.7652,29.7812,151200.0
2014-02-12 14:35:00,37.04,37.06,37.03,37.03,58200.0,29.7812,29.7973,29.7732,29.7732,58200.0
2014-02-12 14:40:00,37.03,37.06,37.03,37.05,47600.0,29.7732,29.7973,29.7732,29.7893,47600.0
2014-02-12 14:45:00,37.04,37.04,36.99,37.0,56400.0,29.7812,29.7812,29.741,29.7491,56400.0
2014-02-12 14:50:00,36.99,37.01,36.98,36.99,63000.0,29.741,29.7571,29.733,29.741,63000.0
2014-02-12 14:55:00,36.98,36.99,36.94,36.95,115600.0,29.733,29.741,29.7008,29.7089,115600.0
2014-02-12 15:00:00,36.95,36.96,36.93,36.94,92600.0,29.7089,29.7169,29.6928,29.7008,92600.0
2014-02-12 15:05:00,36.94,36.96,36.91,36.95,71800.0,29.7008,29.7169,29.6767,29.7089,71800.0
2014-02-12 15:10:00,36.96,36.96,36.91,36.94,101000.0,29.7169,29.7169,29.6767,29.7008,101000.0
2014-02-12 15:15:00,36.94,36.96,36.93,36.95,98000.0,29.7008,29.7169,29.6928,29.7089,98000.0
2014-02-12 15:20:00,36.95,36.95,36.92,36.92,85600.0,29.7089,29.7089,29.6848,29.6848,85600.0
2014-02-12 15:25:00,36.92,36.92,36.88,36.89,152600.0,29.6848,29.6848,29.6526,29.6606,152600.0
2014-02-12 15:30:00,36.89,36.9,36.88,36.89,169400.0,29.6606,29.6687,29.6526,29.6606,169400.0
2014-02-12 15:35:00,36.9,36.9,36.85,36.85,164400.0,29.6687,29.6687,29.6285,29.6285,164400.0
2014-02-12 15:40:00,36.85,36.93,36.85,36.93,226000.0,29.6285,29.6928,29.6285,29.6928,226000.0
2014-02-12 15:45:00,36.93,36.94,36.88,36.88,272400.0,29.6928,29.7008,29.6526,29.6526,272400.0
2014-02-12 15:50:00,36.88,36.9,36.87,36.87,299200.0,29.6526,29.6687,29.6446,29.6446,299200.0
2014-02-12 15:55:00,36.87,36.96,36.87,36.96,508200.0,29.6446,29.7169,29.6446,29.7169,508200.0
2014-02-13 09:30:00,36.79,36.96,36.7,36.87,403000.0,29.5802,29.7169,29.5079,29.6446,403000.0
2014-02-13 09:35:00,36.87,36.93,36.77,36.8,127000.0,29.6446,29.6928,29.5642,29.5883,127000.0
2014-02-13 09:40:00,36.82,36.88,36.72,36.74,108600.0,29.6044,29.6526,29.524,29.54,108600.0
2014-02-13 09:45:00,36.73,36.81,36.73,36.77,123000.0,29.532,29.5963,29.532,29.5642,123000.0
2014-02-13 09:50:00,36.77,36.84,36.77,36.81,140000.0,29.5642,29.6204,29.5642,29.5963,140000.0
2014-02-13 09:55:00,36.81,36.88,36.81,36.88,190200.0,29.5963,29.6526,29.5963,29.6526,190200.0
2014-02-13 10:00:00,36.88,36.95,36.88,36.91,101200.0,29.6526,29.7089,29.6526,29.6767,101200.0
2014-02-13 10:05:00,36.91,36.97,36.9,36.97,67200.0,29.6767,29.725,29.6687,29.725,67200.0
2014-02-13 10:10:00,36.96,37.0,36.95,36.95,62800.0,29.7169,29.7491,29.7089,29.7089,62800.0
2014-02-13 10:15:00,36.96,37.05,36.94,37.05,59600.0,29.7169,29.7893,29.7008,29.7893,59600.0
2014-02-13 10:20:00,37.05,37.06,36.96,36.96,95800.0,29.7893,29.7973,29.7169,29.7169,95800.0
2014-02-13 10:25:00,36.97,36.97,36.93,36.95,52400.0,29.725,29.725,29.6928,29.7089,52400.0
2014-02-13 10:30:00,36.95,36.98,36.93,36.97,55600.0,29.7089,29.733,29.6928,29.725,55600.0
2014-02-13 10:35:00,36.97,36.99,36.94,36.99,48600.0,29.725,29.741,29.7008,29.741,48600.0
2014-02-13 10:40:00,36.98,37.02,36.97,36.99,67000.0,29.733,29.7652,29.725,29.741,67000.0
2014-02-13 10:45:00,36.99,37.02,36.95,36.99,157800.0,29.741,29.7652,29.7089,29.741,157800.0
2014-02-13 10:50:00,36.99,37.08,36.96,37.07,165000.0,29.741,29.8134,29.7169,29.8054,165000.0
2014-02-13 10:55:00,37.08,37.1,37.05,37.06,56200.0,29.8134,29.8295,29.7893,29.7973,56200.0
2014-02-13 11:00:00,37.06,37.1,37.06,37.07,174600.0,29.7973,29.8295,29.7973,29.8054,174600.0
2014-02-13 11:05:00,37.08,37.08,37.0,37.01,83200.0,29.8134,29.8134,29.7491,29.7571,83200.0
2014-02-13 11:10:00,37.01,37.01,36.98,37.01,48400.0,29.7571,29.7571,29.733,29.7571,48400.0
2014-02-13 11:15:00,37.01,37.07,37.01,37.07,91200.0,29.7571,29.8054,29.7571,29.8054,91200.0
2014-02-13 11:20:00,37.07,37.1,37.04,37.07,119400.0,29.8054,29.8295,29.7812,29.8054,119400.0
2014-02-13 11:25:00,37.07,37.07,37.04,37.05,61800.0,29.8054,29.8054,29.7812,29.7893,61800.0
2014-02-13 11:30:00,37.05,37.13,37.04,37.1,92400.0,29.7893,29.8536,29.7812,29.8295,92400.0
2014-02-13 11:35:00,37.11,37.13,37.1,37.11,41400.0,29.8375,29.8536,29.8295,29.8375,41400.0
2014-02-13 11:40:00,37.11,37.11,37.07,37.09,47800.0,29.8375,29.8375,29.8054,29.8215,47800.0
2014-02-13 11:45:00,37.09,37.1,37.08,37.09,61800.0,29.8215,29.8295,29.8134,29.8215,61800.0
2014-02-13 11:50:00,37.09,37.12,37.09,37.1,30000.0,29.8215,29.8456,29.8215,29.8295,30000.0
2014-02-13 11:55:00,37.09,37.09,37.03,37.05,42200.0,29.8215,29.8215,29.7732,29.7893,42200.0
2014-02-13 12:00:00,37.05,37.07,37.02,37.06,50400.0,29.7893,29.8054,29.7652,29.7973,50400.0
2014-02-13 12:05:00,37.06,37.09,37.05,37.07,39800.0,29.7973,29.8215,29.7893,29.8054,39800.0
2014-02-13 12:10:00,37.07,37.11,37.06,37.1,41200.0,29.8054,29.8375,29.7973,29.8295,41200.0
2014-02-13 12:15:00,37.09,37.11,37.09,37.1,50600.0,29.8215,29.8375,29.8215,29.8295,50600.0
2014-02-13 12:20:00,37.11,37.11,37.09,37.09,29800.0,29.8375,29.8375,29.8215,29.8215,29800.0
2014-02-13 12:25:00,37.09,37.1,37.09,37.1,30400.0,29.8215,29.8295,29.8215,29.8295,30400.0
2014-02-13 12:30:00,37.1,37.12,37.09,37.1,52200.0,29.8295,29.8456,29.8215,29.8295,52200.0
2014-02-13 12:35:00,37.1,37.11,37.09,37.1,37400.0,29.8295,29.8375,29.8215,29.8295,37400.0
2014-02-13 12:40:00,37.1,37.13,37.1,37.12,31400.0,29.8295,29.8536,29.8295,29.8456,31400.0
2014-02-13 12:45:00,37.12,37.12,37.1,37.12,29000.0,29.8456,29.8456,29.8295,29.8456,29000.0
2014-02-13 12:50:00,37.12,37.18,37.1,37.16,88800.0,29.8456,29.8938,29.8295,29.8777,88800.0
2014-02-13 12:55:00,37.15,37.17,37.13,37.15,44600.0,29.8697,29.8858,29.8536,29.8697,44600.0
2014-02-13 13:00:00,37.15,37.16,37.13,37.16,30800.0,29.8697,29.8777,29.8536,29.8777,30800.0
2014-02-13 13:05:00,37.16,37.2,37.16,37.19,52800.0,29.8777,29.9099,29.8777,29.9019,52800.0
2014-02-13 13:10:00,37.19,37.19,37.15,37.18,63800.0,29.9019,29.9019,29.8697,29.8938,63800.0
2014-02-13 13:15:00,37.18,37.21,37.17,37.2,58200.0,29.8938,29.9179,29.8858,29.9099,58200.0
2014-02-13 13:20:00,37.2,37.22,37.18,37.22,78800.0,29.9099,29.926,29.8938,29.926,78800.0
2014-02-13 13:25:00,37.21,37.23,37.2,37.22,110400.0,29.9179,29.934,29.9099,29.926,110400.0
2014-02-13 13:30:00,37.22,37.22,37.19,37.22,43200.0,29.926,29.926,29.9019,29.926,43200.0
2014-02-13 13:35:00,37.21,37.21,37.19,37.2,63400.0,29.9179,29.9179,29.9019,29.9099,63400.0
2014-02-13 13:40:00,37.2,37.24,37.2,37.23,55600.0,29.9099,29.9421,29.9099,29.934,55600.0
2014-02-13 13:45:00,37.23,37.24,37.22,37.23,73600.0,29.934,29.9421,29.926,29.934,73600.0
2014-02-13 13:50:00,37.24,37.24,37.23,37.24,17800.0,29.9421,29.9421,29.934,29.9421,17800.0
2014-02-13 13:55:00,37.24,37.24,37.23,37.23,62400.0,29.9421,29.9421,29.934,29.934,62400.0
2014-02-13 14:00:00,37.23,37.27,37.23,37.25,78000.0,29.934,29.9662,29.934,29.9501,78000.0
2014-02-13 14:05:00,37.26,37.27,37.24,37.24,43400.0,29.9581,29.9662,29.9421,29.9421,43400.0
2014-02-13 14:10:00,37.24,37.26,37.24,37.25,41000.0,29.9421,29.9581,29.9421,29.9501,41000.0
2014-02-13 14:15:00,37.25,37.25,37.22,37.22,64200.0,29.9501,29.9501,29.926,29.926,64200.0
2014-02-13 14:20:00,37.22,37.23,37.2,37.22,76200.0,29.926,29.934,29.9099,29.926,76200.0
2014-02-13 14:25:00,37.21,37.22,37.17,37.21,70800.0,29.9179,29.926,29.8858,29.9179,70800.0
2014-02-13 14:30:00,37.21,37.24,37.2,37.23,52400.0,29.9179,29.9421,29.9099,29.934,52400.0
2014-02-13 14:35:00,37.24,37.27,37.24,37.27,107800.0,29.9421,29.9662,29.9421,29.9662,107800.0
2014-02-13 14:40:00,37.27,37.3,37.27,37.3,47200.0,29.9662,29.9903,29.9662,29.9903,47200.0
2014-02-13 14:45:00,37.3,37.34,37.29,37.3,107200.0,29.9903,30.0225,29.9823,29.9903,107200.0
2014-02-13 14:50:00,37.3,37.31,37.27,37.29,194200.0,29.9903,29.9983,29.9662,29.9823,194200.0
2014-02-13 14:55:00,37.29,37.32,37.27,37.3,81600.0,29.9823,30.0064,29.9662,29.9903,81600.0
2014-02-13 15:00:00,37.3,37.3,37.24,37.24,79400.0,29.9903,29.9903,29.9421,29.9421,79400.0
2014-02-13 15:05:00,37.24,37.27,37.24,37.24,75400.0,29.9421,29.9662,29.9421,29.9421,75400.0
2014-02-13 15:10:00,37.24,37.26,37.24,37.25,55800.0,29.9421,29.9581,29.9421,29.9501,55800.0
2014-02-13 15:15:00,37.26,37.26,37.24,37.25,78800.0,29.9581,29.9581,29.9421,29.9501,78800.0
2014-02-13 15:20:00,37.25,37.25,37.22,37.24,71400.0,29.9501,29.9501,29.926,29.9421,71400.0
2014-02-13 15:25:00,37.24,37.25,37.24,37.24,89800.0,29.9421,29.9501,29.9421,29.9421,89800.0
2014-02-13 15:30:00,37.25,37.29,37.24,37.28,94600.0,29.9501,29.9823,29.9421,29.9742,94600.0
2014-02-13 15:35:00,37.27,37.28,37.26,37.27,89400.0,29.9662,29.9742,29.9581,29.9662,89400.0
2014-02-13 15:40:00,37.27,37.3,37.26,37.3,115200.0,29.9662,29.9903,29.9581,29.9903,115200.0
2014-02-13 15:45:00,37.3,37.3,37.27,37.28,169000.0,29.9903,29.9903,29.9662,29.9742,169000.0
2014-02-13 15:50:00,37.29,37.32,37.29,37.32,230600.0,29.9823,30.0064,29.9823,30.0064,230600.0
2014-02-13 15:55:00,37.32,37.35,37.3,37.33,688600.0,30.0064,30.0305,29.9903,30.0144,688600.0
2014-02-14 09:30:00,37.18,37.31,37.03,37.08,348600.0,29.8938,29.9983,29.7732,29.8134,348600.0
2014-02-14 09:35:00,37.08,37.24,37.07,37.18,100400.0,29.8134,29.9421,29.8054,29.8938,100400.0
2014-02-14 09:40:00,37.18,37.18,37.01,37.09,197200.0,29.8938,29.8938,29.7571,29.8215,197200.0
2014-02-14 09:45:00,37.08,37.13,37.01,37.1,68000.0,29.8134,29.8536,29.7571,29.8295,68000.0
2014-02-14 09:50:00,37.09,37.14,37.06,37.13,60000.0,29.8215,29.8617,29.7973,29.8536,60000.0
2014-02-14 09:55:00,37.14,37.14,37.08,37.13,90400.0,29.8617,29.8617,29.8134,29.8536,90400.0
2014-02-14 10:00:00,37.13,37.16,37.09,37.09,107600.0,29.8536,29.8777,29.8215,29.8215,107600.0
2014-02-14 10:05:00,37.1,37.14,37.1,37.13,42400.0,29.8295,29.8617,29.8295,29.8536,42400.0
2014-02-14 10:10:00,37.13,37.19,37.13,37.16,66000.0,29.8536,29.9019,29.8536,29.8777,66000.0
2014-02-14 10:15:00,37.13,37.2,37.13,37.17,70200.0,29.8536,29.9099,29.8536,29.8858,70200.0
2014-02-14 10:20:00,37.18,37.23,37.17,37.22,156200.0,29.8938,29.934,29.8858,29.926,156200.0
2014-02-14 10:25:00,37.23,37.31,37.22,37.29,96800.0,29.934,29.9983,29.926,29.9823,96800.0
2014-02-14 10:30:00,37.29,37.3,37.25,37.27,59200.0,29.9823,29.9903,29.9501,29.9662,59200.0
2014-02-14 10:35:00,37.27,37.28,37.24,37.26,130400.0,29.9662,29.9742,29.9421,29.9581,130400.0
2014-02-14 10:40:00,37.26,37.27,37.23,37.24,62200.0,29.9581,29.9662,29.934,29.9421,62200.0
2014-02-14 10:45:00,37.24,37.29,37.22,37.29,64000.0,29.9421,29.9823,29.926,29.9823,64000.0
2014-02-14 10:50:00,37.29,37.31,37.27,37.28,43200.0,29.9823,29.9983,29.9662,29.9742,43200.0
2014-02-14 10:55:00,37.27,37.27,37.22,37.22,54800.0,29.9662,29.9662,29.926,29.926,54800.0
2014-02-14 11:00:00,37.22,37.24,37.2,37.21,43400.0,29.926,29.9421,29.9099,29.9179,43400.0
2014-02-14 11:05:00,37.21,37.21,37.16,37.19,60200.0,29.9179,29.9179,29.8777,29.9019,60200.0
2014-02-14 11:10:00,37.19,37.25,37.19,37.24,45000.0,29.9019,29.9501,29.9019,29.9421,45000.0
2014-02-14 11:15:00,37.24,37.27,37.23,37.26,46000.0,29.9421,29.9662,29.934,29.9581,46000.0
2014-02-14 11:20:00,37.26,37.31,37.25,37.3,22600.0,29.9581,29.9983,29.9501,29.9903,22600.0
2014-02-14 11:25:00,37.3,37.32,37.29,37.31,60000.0,29.9903,30.0064,29.9823,29.9983,60000.0
2014-02-14 11:30:00,37.31,37.34,37.31,37.33,47400.0,29.9983,30.0225,29.9983,30.0144,47400.0
2014-02-14 11:35:00,37.33,37.35,37.3,37.35,57000.0,30.0144,30.0305,29.9903,30.0305,57000.0
2014-02-14 11:40:00,37.35,37.38,37.34,37.37,93200.0,30.0305,30.0546,30.0225,30.0466,93200.0
2014-02-14 11:45:00,37.37,37.4,37.36,37.38,97000.0,30.0466,30.0707,30.0385,30.0546,97000.0
2014-02-14 11:50:00,37.38,37.44,37.38,37.41,89200.0,30.0546,30.1029,30.0546,30.0787,89200.0
2014-02-14 11:55:00,37.41,37.41,37.38,37.4,76400.0,30.0787,30.0787,30.0546,30.0707,76400.0
2014-02-14 12:00:00,37.4,37.42,37.4,37.41,47800.0,30.0707,30.0868,30.0707,30.0787,47800.0
2014-02-14 12:05:00,37.41,37.43,37.4,37.42,41200.0,30.0787,30.0948,30.0707,30.0868,41200.0
2014-02-14 12:10:00,37.43,37.45,37.42,37.45,32400.0,30.0948,30.1109,30.0868,30.1109,32400.0
2014-02-14 12:15:00,37.44,37.45,37.43,37.44,36200.0,30.1029,30.1109,30.0948,30.1029,36200.0
2014-02-14 12:20:00,37.43,37.45,37.43,37.45,31200.0,30.0948,30.1109,30.0948,30.1109,31200.0
2014-02-14 12:25:00,37.45,37.45,37.43,37.43,45800.0,30.1109,30.1109,30.0948,30.0948,45800.0
2014-02-14 12:30:00,37.43,37.48,37.43,37.48,67000.0,30.0948,30.135,30.0948,30.135,67000.0
2014-02-14 12:35:00,37.48,37.49,37.44,37.48,118200.0,30.135,30.1431,30.1029,30.135,118200.0
2014-02-14 12:40:00,37.48,37.51,37.48,37.49,92400.0,30.135,30.1591,30.135,30.1431,92400.0
2014-02-14 12:45:00,37.49,37.51,37.46,37.49,104800.0,30.1431,30.1591,30.1189,30.1431,104800.0
2014-02-14 12:50:00,37.49,37.5,37.48,37.48,49000.0,30.1431,30.1511,30.135,30.135,49000.0
2014-02-14 12:55:00,37.48,37.49,37.48,37.49,56400.0,30.135,30.1431,30.135,30.1431,56400.0
2014-02-14 13:00:00,37.49,37.51,37.48,37.49,47800.0,30.1431,30.1591,30.135,30.1431,47800.0
2014-02-14 13:05:00,37.49,37.49,37.45,37.46,79200.0,30.1431,30.1431,30.1109,30.1189,79200.0
2014-02-14 13:10:00,37.46,37.46,37.44,37.46,27400.0,30.1189,30.1189,30.1029,30.1189,27400.0
2014-02-14 13:15:00,37.46,37.51,37.46,37.49,139000.0,30.1189,30.1591,30.1189,30.1431,139000.0
2014-02-14 13:20:00,37.49,37.5,37.48,37.48,24000.0,30.1431,30.1511,30.135,30.135,24000.0
2014-02-14 13:25:00,37.48,37.5,37.48,37.49,73600.0,30.135,30.1511,30.135,30.1431,73600.0
2014-02-14 13:30:00,37.49,37.51,37.49,37.51,179600.0,30.1431,30.1591,30.1431,30.1591,179600.0
2014-02-14 13:35:00,37.51,37.52,37.49,37.5,70200.0,30.1591,30.1672,30.1431,30.1511,70200.0
2014-02-14 13:40:00,37.5,37.51,37.49,37.49,49800.0,30.1511,30.1591,30.1431,30.1431,49800.0
2014-02-14 13:45:00,37.49,37.52,37.49,37.5,79600.0,30.1431,30.1672,30.1431,30.1511,79600.0
2014-02-14 13:50:00,37.5,37.51,37.49,37.49,77400.0,30.1511,30.1591,30.1431,30.1431,77400.0
2014-02-14 13:55:00,37.49,37.51,37.48,37.49,31400.0,30.1431,30.1591,30.135,30.1431,31400.0
2014-02-14 14:00:00,37.5,37.52,37.49,37.51,107600.0,30.1511,30.1672,30.1431,30.1591,107600.0
2014-02-14 14:05:00,37.51,37.51,37.47,37.47,60400.0,30.1591,30.1591,30.127,30.127,60400.0
2014-02-14 14:10:00,37.48,37.48,37.47,37.48,40400.0,30.135,30.135,30.127,30.135,40400.0
2014-02-14 14:15:00,37.48,37.51,37.47,37.5,70200.0,30.135,30.1591,30.127,30.1511,70200.0
2014-02-14 14:20:00,37.5,37.52,37.5,37.51,41600.0,30.1511,30.1672,30.1511,30.1591,41600.0
2014-02-14 14:25:00,37.52,37.54,37.5,37.5,93400.0,30.1672,30.1833,30.1511,30.1511,93400.0
2014-02-14 14:30:00,37.51,37.51,37.49,37.49,87000.0,30.1591,30.1591,30.1431,30.1431,87000.0
2014-02-14 14:35:00,37.49,37.49,37.46,37.46,131400.0,30.1431,30.1431,30.1189,30.1189,131400.0
2014-02-14 14:40:00,37.46,37.48,37.46,37.48,59400.0,30.1189,30.135,30.1189,30.135,59400.0
2014-02-14 14:45:00,37.47,37.49,37.47,37.47,120600.0,30.127,30.1431,30.127,30.127,120600.0
2014-02-14 14:50:00,37.47,37.49,37.47,37.49,43400.0,30.127,30.1431,30.127,30.1431,43400.0
2014-02-14 14:55:00,37.49,37.51,37.49,37.49,83600.0,30.1431,30.1591,30.1431,30.1431,83600.0
2014-02-14 15:00:00,37.49,37.52,37.49,37.52,106600.0,30.1431,30.1672,30.1431,30.1672,106600.0
2014-02-14 15:05:00,37.52,37.53,37.51,37.51,153600.0,30.1672,30.1752,30.1591,30.1591,153600.0
2014-02-14 15:10:00,37.51,37.53,37.51,37.52,76400.0,30.1591,30.1752,30.1591,30.1672,76400.0
2014-02-14 15:15:00,37.52,37.52,37.5,37.51,121200.0,30.1672,30.1672,30.1511,30.1591,121200.0
2014-02-14 15:20:00,37.51,37.52,37.48,37.5,115200.0,30.1591,30.1672,30.135,30.1511,115200.0
2014-02-14 15:25:00,37.51,37.54,37.5,37.52,134200.0,30.1591,30.1833,30.1511,30.1672,134200.0
2014-02-14 15:30:00,37.52,37.54,37.5,37.53,120000.0,30.1672,30.1833,30.1511,30.1752,120000.0
2014-02-14 15:35:00,37.53,37.55,37.52,37.54,179800.0,30.1752,30.1913,30.1672,30.1833,179800.0
2014-02-14 15:40:00,37.53,37.54,37.51,37.53,121400.0,30.1752,30.1833,30.1591,30.1752,121400.0
2014-02-14 15:45:00,37.52,37.54,37.51,37.52,173000.0,30.1672,30.1833,30.1591,30.1672,173000.0
2014-02-14 15:50:00,37.53,37.54,37.52,37.53,184800.0,30.1752,30.1833,30.1672,30.1752,184800.0
2014-02-14 15:55:00,37.53,37.54,37.51,37.52,312000.0,30.1752,30.1833,30.1591,30.1672,312000.0
2014-02-18 09:30:00,37.49,37.5,37.27,37.33,318200.0,30.1431,30.1511,29.9662,30.0144,318200.0
2014-02-18 09:35:00,37.34,37.4,37.31,37.34,198000.0,30.0225,30.0707,29.9983,30.0225,198000.0
2014-02-18 09:40:00,37.34,37.4,37.27,37.35,155600.0,30.0225,30.0707,29.9662,30.0305,155600.0
2014-02-18 09:45:00,37.35,37.41,37.33,37.38,125000.0,30.0305,30.0787,30.0144,30.0546,125000.0
2014-02-18 09:50:00,37.38,37.38,37.22,37.23,122400.0,30.0546,30.0546,29.926,29.934,122400.0
2014-02-18 09:55:00,37.24,37.31,37.16,37.29,195400.0,29.9421,29.9983,29.8777,29.9823,195400.0
2014-02-18 10:00:00,37.29,37.3,37.16,37.16,130800.0,29.9823,29.9903,29.8777,29.8777,130800.0
2014-02-18 10:05:00,37.17,37.24,37.16,37.24,309600.0,29.8858,29.9421,29.8777,29.9421,309600.0
2014-02-18 10:10:00,37.24,37.27,37.2,37.24,83400.0,29.9421,29.9662,29.9099,29.9421,83400.0
2014-02-18 10:15:00,37.23,37.25,37.22,37.24,68600.0,29.934,29.9501,29.926,29.9421,68600.0
2014-02-18 10:20:00,37.24,37.27,37.19,37.27,143600.0,29.9421,29.9662,29.9019,29.9662,143600.0
2014-02-18 10:25:00,37.26,37.34,37.23,37.27,135000.0,29.9581,30.0225,29.934,29.9662,135000.0
2014-02-18 10:30:00,37.26,37.31,37.26,37.29,91000.0,29.9581,29.9983,29.9581,29.9823,91000.0
2014-02-18 10:35:00,37.29,37.32,37.26,37.26,138800.0,29.9823,30.0064,29.9581,29.9581,138800.0
2014-02-18 10:40:00,37.26,37.27,37.26,37.27,49800.0,29.9581,29.9662,29.9581,29.9662,49800.0
2014-02-18 10:45:00,37.27,37.31,37.24,37.26,128200.0,29.9662,29.9983,29.9421,29.9581,128200.0
2014-02-18 10:50:00,37.26,37.28,37.23,37.23,117000.0,29.9581,29.9742,29.934,29.934,117000.0
2014-02-18 10:55:00,37.23,37.26,37.22,37.25,162400.0,29.934,29.9581,29.926,29.9501,162400.0
2014-02-18 11:00:00,37.25,37.26,37.18,37.2,95000.0,29.9501,29.9581,29.8938,29.9099,95000.0
2014-02-18 11:05:00,37.2,37.2,37.15,37.18,87200.0,29.9099,29.9099,29.8697,29.8938,87200.0
2014-02-18 11:10:00,37.18,37.23,37.18,37.22,83600.0,29.8938,29.934,29.8938,29.926,83600.0
2014-02-18 11:15:00,37.22,37.23,37.2,37.22,72000.0,29.926,29.934,29.9099,29.926,72000.0
2014-02-18 11:20:00,37.21,37.23,37.19,37.2,101400.0,29.9179,29.934,29.9019,29.9099,101400.0
2014-02-18 11:25:00,37.21,37.26,37.21,37.26,78400.0,29.9179,29.9581,29.9179,29.9581,78400.0
2014-02-18 11:30:00,37.26,37.3,37.24,37.24,173200.0,29.9581,29.9903,29.9421,29.9421,173200.0
2014-02-18 11:35:00,37.24,37.25,37.2,37.2,59600.0,29.9421,29.9501,29.9099,29.9099,59600.0
2014-02-18 11:40:00,37.2,37.23,37.19,37.23,59800.0,29.9099,29.934,29.9019,29.934,59800.0
2014-02-18 11:45:00,37.23,37.23,37.19,37.19,66400.0,29.934,29.934,29.9019,29.9019,66400.0
2014-02-18 11:50:00,37.19,37.19,37.15,37.18,81000.0,29.9019,29.9019,29.8697,29.8938,81000.0
2014-02-18 11:55:00,37.18,37.19,37.13,37.17,102800.0,29.8938,29.9019,29.8536,29.8858,102800.0
2014-02-18 12:00:00,37.16,37.19,37.15,37.18,45200.0,29.8777,29.9019,29.8697,29.8938,45200.0
2014-02-18 12:05:00,37.17,37.2,37.16,37.18,59200.0,29.8858,29.9099,29.8777,29.8938,59200.0
2014-02-18 12:10:00,37.18,37.21,37.18,37.2,41800.0,29.8938,29.9179,29.8938,29.9099,41800.0
2014-02-18 12:15:00,37.19,37.2,37.16,37.16,60600.0,29.9019,29.9099,29.8777,29.8777,60600.0
2014-02-18 12:20:00,37.17,37.19,37.16,37.17,55600.0,29.8858,29.9019,29.8777,29.8858,55600.0
2014-02-18 12:25:00,37.17,37.17,37.1,37.12,135400.0,29.8858,29.8858,29.8295,29.8456,135400.0
2014-02-18 12:30:00,37.12,37.15,37.11,37.12,397400.0,29.8456,29.8697,29.8375,29.8456,397400.0
2014-02-18 12:35:00,37.12,37.13,37.1,37.12,205000.0,29.8456,29.8536,29.8295,29.8456,205000.0
2014-02-18 12:40:00,37.12,37.15,37.08,37.13,116200.0,29.8456,29.8697,29.8134,29.8536,116200.0
2014-02-18 12:45:00,37.13,37.13,37.09,37.13,111600.0,29.8536,29.8536,29.8215,29.8536,111600.0
2014-02-18 12:50:00,37.13,37.15,37.12,37.12,49000.0,29.8536,29.8697,29.8456,29.8456,49000.0
2014-02-18 12:55:00,37.12,37.15,37.11,37.12,90000.0,29.8456,29.8697,29.8375,29.8456,90000.0
2014-02-18 13:00:00,37.12,37.13,37.11,37.13,114800.0,29.8456,29.8536,29.8375,29.8536,114800.0
2014-02-18 13:05:00,37.13,37.16,37.09,37.1,84000.0,29.8536,29.8777,29.8215,29.8295,84000.0
2014-02-18 13:10:00,37.1,37.12,37.09,37.12,46400.0,29.8295,29.8456,29.8215,29.8456,46400.0
2014-02-18 13:15:00,37.12,37.13,37.09,37.1,43000.0,29.8456,29.8536,29.8215,29.8295,43000.0
2014-02-18 13:20:00,37.1,37.12,37.1,37.11,100000.0,29.8295,29.8456,29.8295,29.8375,100000.0
2014-02-18 13:25:00,37.1,37.14,37.1,37.12,89200.0,29.8295,29.8617,29.8295,29.8456,89200.0
2014-02-18 13:30:00,37.12,37.13,37.1,37.12,78400.0,29.8456,29.8536,29.8295,29.8456,78400.0
2014-02-18 13:35:00,37.11,37.12,37.1,37.12,76200.0,29.8375,29.8456,29.8295,29.8456,76200.0
2014-02-18 13:40:00,37.12,37.13,37.11,37.13,59600.0,29.8456,29.8536,29.8375,29.8536,59600.0
2014-02-18 13:45:00,37.13,37.13,37.05,37.06,113600.0,29.8536,29.8536,29.7893,29.7973,113600.0
2014-02-18 13:50:00,37.06,37.08,37.02,37.08,102200.0,29.7973,29.8134,29.7652,29.8134,102200.0
2014-02-18 13:55:00,37.08,37.1,37.07,37.09,117200.0,29.8134,29.8295,29.8054,29.8215,117200.0
2014-02-18 14:00:00,37.09,37.12,37.09,37.1,75600.0,29.8215,29.8456,29.8215,29.8295,75600.0
2014-02-18 14:05:00,37.1,37.12,37.09,37.1,94600.0,29.8295,29.8456,29.8215,29.8295,94600.0
2014-02-18 14:10:00,37.1,37.13,37.1,37.13,66800.0,29.8295,29.8536,29.8295,29.8536,66800.0
2014-02-18 14:15:00,37.13,37.14,37.1,37.11,71600.0,29.8536,29.8617,29.8295,29.8375,71600.0
2014-02-18 14:20:00,37.11,37.11,37.09,37.1,64200.0,29.8375,29.8375,29.8215,29.8295,64200.0
2014-02-18 14:25:00,37.1,37.11,37.1,37.1,82600.0,29.8295,29.8375,29.8295,29.8295,82600.0
2014-02-18 14:30:00,37.09,37.12,37.09,37.11,75400.0,29.8215,29.8456,29.8215,29.8375,75400.0
2014-02-18 14:35:00,37.11,37.18,37.09,37.17,117800.0,29.8375,29.8938,29.8215,29.8858,117800.0
2014-02-18 14:40:00,37.17,37.2,37.15,37.19,96000.0,29.8858,29.9099,29.8697,29.9019,96000.0
2014-02-18 14:45:00,37.19,37.19,37.14,37.16,69400.0,29.9019,29.9019,29.8617,29.8777,69400.0
2014-02-18 14:50:00,37.16,37.16,37.1,37.11,79800.0,29.8777,29.8777,29.8295,29.8375,79800.0
2014-02-18 14:55:00,37.12,37.16,37.12,37.15,161800.0,29.8456,29.8777,29.8456,29.8697,161800.0
2014-02-18 15:00:00,37.15,37.16,37.13,37.13,137000.0,29.8697,29.8777,29.8536,29.8536,137000.0
2014-02-18 15:05:00,37.13,37.13,37.1,37.11,143400.0,29.8536,29.8536,29.8295,29.8375,143400.0
2014-02-18 15:10:00,37.1,37.11,37.08,37.09,87600.0,29.8295,29.8375,29.8134,29.8215,87600.0
2014-02-18 15:15:00,37.1,37.1,37.08,37.08,100600.0,29.8295,29.8295,29.8134,29.8134,100600.0
2014-02-18 15:20:00,37.08,37.09,37.08,37.08,99400.0,29.8134,29.8215,29.8134,29.8134,99400.0
2014-02-18 15:25:00,37.08,37.12,37.08,37.11,115000.0,29.8134,29.8456,29.8134,29.8375,115000.0
2014-02-18 15:30:00,37.11,37.12,37.09,37.1,97600.0,29.8375,29.8456,29.8215,29.8295,97600.0
2014-02-18 15:35:00,37.1,37.1,37.08,37.09,193800.0,29.8295,29.8295,29.8134,29.8215,193800.0
2014-02-18 15:40:00,37.09,37.1,37.07,37.08,162400.0,29.8215,29.8295,29.8054,29.8134,162400.0
2014-02-18 15:45:00,37.07,37.09,37.06,37.06,130600.0,29.8054,29.8215,29.7973,29.7973,130600.0
2014-02-18 15:50:00,37.06,37.08,37.06,37.06,217200.0,29.7973,29.8134,29.7973,29.7973,217200.0
2014-02-18 15:55:00,37.06,37.06,36.97,36.98,762200.0,29.7973,29.7973,29.725,29.733,762200.0
2014-02-19 09:30:00,36.85,36.97,36.8,36.84,299800.0,29.6285,29.725,29.5883,29.6204,299800.0
2014-02-19 09:35:00,36.85,36.97,36.85,36.92,215600.0,29.6285,29.725,29.6285,29.6848,215600.0
2014-02-19 09:40:00,36.93,37.1,36.93,37.0,191400.0,29.6928,29.8295,29.6928,29.7491,191400.0
2014-02-19 09:45:00,37.0,37.02,36.91,36.95,117800.0,29.7491,29.7652,29.6767,29.7089,117800.0
2014-02-19 09:50:00,36.96,36.97,36.91,36.97,75000.0,29.7169,29.725,29.6767,29.725,75000.0
2014-02-19 09:55:00,36.96,37.04,36.95,37.04,97800.0,29.7169,29.7812,29.7089,29.7812,97800.0
2014-02-19 10:00:00,37.05,37.07,36.94,36.99,98600.0,29.7893,29.8054,29.7008,29.741,98600.0
2014-02-19 10:05:00,36.99,36.99,36.95,36.99,75000.0,29.741,29.741,29.7089,29.741,75000.0
2014-02-19 10:10:00,36.99,37.04,36.99,37.01,105200.0,29.741,29.7812,29.741,29.7571,105200.0
2014-02-19 10:15:00,37.01,37.04,36.99,37.01,95800.0,29.7571,29.7812,29.741,29.7571,95800.0
2014-02-19 10:20:00,37.01,37.03,36.99,37.03,49000.0,29.7571,29.7732,29.741,29.7732,49000.0
2014-02-19 10:25:00,37.03,37.06,37.02,37.05,50800.0,29.7732,29.7973,29.7652,29.7893,50800.0
2014-02-19 10:30:00,37.04,37.1,37.04,37.09,57400.0,29.7812,29.8295,29.7812,29.8215,57400.0
2014-02-19 10:35:00,37.09,37.14,37.09,37.09,75600.0,29.8215,29.8617,29.8215,29.8215,75600.0
2014-02-19 10:40:00,37.09,37.1,37.06,37.06,48000.0,29.8215,29.8295,29.7973,29.7973,48000.0
2014-02-19 10:45:00,37.06,37.08,37.0,37.0,88600.0,29.7973,29.8134,29.7491,29.7491,88600.0
2014-02-19 10:50:00,37.0,37.03,36.99,37.01,52200.0,29.7491,29.7732,29.741,29.7571,52200.0
2014-02-19 10:55:00,37.01,37.04,36.99,37.0,63200.0,29.7571,29.7812,29.741,29.7491,63200.0
2014-02-19 11:00:00,36.99,37.02,36.99,37.02,53000.0,29.741,29.7652,29.741,29.7652,53000.0
2014-02-19 11:05:00,37.02,37.03,37.0,37.02,44800.0,29.7652,29.7732,29.7491,29.7652,44800.0
2014-02-19 11:10:00,37.02,37.03,36.98,36.99,47000.0,29.7652,29.7732,29.733,29.741,47000.0
2014-02-19 11:15:00,36.99,37.02,36.97,36.97,85400.0,29.741,29.7652,29.725,29.725,85400.0
2014-02-19 11:20:00,36.97,36.97,36.88,36.9,127600.0,29.725,29.725,29.6526,29.6687,127600.0
2014-02-19 11:25:00,36.89,36.91,36.88,36.88,50800.0,29.6606,29.6767,29.6526,29.6526,50800.0
2014-02-19 11:30:00,36.88,36.92,36.87,36.92,56800.0,29.6526,29.6848,29.6446,29.6848,56800.0
2014-02-19 11:35:00,36.91,36.92,36.87,36.89,57200.0,29.6767,29.6848,29.6446,29.6606,57200.0
2014-02-19 11:40:00,36.88,36.91,36.88,36.91,65000.0,29.6526,29.6767,29.6526,29.6767,65000.0
2014-02-19 11:45:00,36.91,36.93,36.9,36.92,83000.0,29.6767,29.6928,29.6687,29.6848,83000.0
2014-02-19 11:50:00,36.91,36.92,36.88,36.88,43000.0,29.6767,29.6848,29.6526,29.6526,43000.0
2014-02-19 11:55:00,36.88,36.91,36.8,36.8,122200.0,29.6526,29.6767,29.5883,29.5883,122200.0
2014-02-19 12:00:00,36.8,36.85,36.77,36.85,135800.0,29.5883,29.6285,29.5642,29.6285,135800.0
2014-02-19 12:05:00,36.85,36.87,36.84,36.84,53400.0,29.6285,29.6446,29.6204,29.6204,53400.0
2014-02-19 12:10:00,36.84,36.88,36.83,36.88,81400.0,29.6204,29.6526,29.6124,29.6526,81400.0
2014-02-19 12:15:00,36.87,36.87,36.81,36.81,157000.0,29.6446,29.6446,29.5963,29.5963,157000.0
2014-02-19 12:20:00,36.81,36.84,36.77,36.84,110800.0,29.5963,29.6204,29.5642,29.6204,110800.0
2014-02-19 12:25:00,36.84,36.84,36.81,36.82,59200.0,29.6204,29.6204,29.5963,29.6044,59200.0
2014-02-19 12:30:00,36.83,36.88,36.83,36.86,68600.0,29.6124,29.6526,29.6124,29.6365,68600.0
2014-02-19 12:35:00,36.86,36.88,36.84,36.88,35000.0,29.6365,29.6526,29.6204,29.6526,35000.0
2014-02-19 12:40:00,36.87,36.88,36.84,36.85,63600.0,29.6446,29.6526,29.6204,29.6285,63600.0
2014-02-19 12:45:00,36.85,36.86,36.81,36.83,64600.0,29.6285,29.6365,29.5963,29.6124,64600.0
2014-02-19 12:50:00,36.82,36.85,36.82,36.84,42200.0,29.6044,29.6285,29.6044,29.6204,42200.0
2014-02-19 12:55:00,36.84,36.88,36.83,36.87,50000.0,29.6204,29.6526,29.6124,29.6446,50000.0
2014-02-19 13:00:00,36.87,36.88,36.86,36.87,39000.0,29.6446,29.6526,29.6365,29.6446,39000.0
2014-02-19 13:05:00,36.87,36.91,36.85,36.9,54000.0,29.6446,29.6767,29.6285,29.6687,54000.0
2014-02-19 13:10:00,36.9,36.93,36.87,36.93,53200.0,29.6687,29.6928,29.6446,29.6928,53200.0
2014-02-19 13:15:00,36.93,36.96,36.93,36.94,112400.0,29.6928,29.7169,29.6928,29.7008,112400.0
2014-02-19 13:20:00,36.94,36.94,36.92,36.94,54200.0,29.7008,29.7008,29.6848,29.7008,54200.0
2014-02-19 13:25:00,36.94,36.94,36.92,36.93,60200.0,29.7008,29.7008,29.6848,29.6928,60200.0
2014-02-19 13:30:00,36.93,36.94,36.91,36.92,54200.0,29.6928,29.7008,29.6767,29.6848,54200.0
2014-02-19 13:35:00,36.93,36.93,36.91,36.91,63000.0,29.6928,29.6928,29.6767,29.6767,63000.0
2014-02-19 13:40:00,36.91,36.94,36.91,36.94,37800.0,29.6767,29.7008,29.6767,29.7008,37800.0
2014-02-19 13:45:00,36.94,36.96,36.94,36.95,46200.0,29.7008,29.7169,29.7008,29.7089,46200.0
2014-02-19 13:50:00,36.95,36.96,36.94,36.96,33400.0,29.7089,29.7169,29.7008,29.7169,33400.0
2014-02-19 13:55:00,36.95,36.95,36.9,36.9,52800.0,29.7089,29.7089,29.6687,29.6687,52800.0
2014-02-19 14:00:00,36.9,36.96,36.88,36.94,90600.0,29.6687,29.7169,29.6526,29.7008,90600.0
2014-02-19 14:05:00,36.94,37.05,36.94,37.03,79200.0,29.7008,29.7893,29.7008,29.7732,79200.0
2014-02-19 14:10:00,37.03,37.03,36.95,36.95,104200.0,29.7732,29.7732,29.7089,29.7089,104200.0
2014-02-19 14:15:00,36.95,36.95,36.9,36.9,68600.0,29.7089,29.7089,29.6687,29.6687,68600.0
2014-02-19 14:20:00,36.9,36.9,36.82,36.88,134200.0,29.6687,29.6687,29.6044,29.6526,134200.0
2014-02-19 14:25:00,36.88,36.93,36.87,36.93,167800.0,29.6526,29.6928,29.6446,29.6928,167800.0
2014-02-19 14:30:00,36.94,36.95,36.88,36.88,80600.0,29.7008,29.7089,29.6526,29.6526,80600.0
2014-02-19 14:35:00,36.89,36.9,36.87,36.88,118600.0,29.6606,29.6687,29.6446,29.6526,118600.0
2014-02-19 14:40:00,36.88,36.9,36.84,36.85,121000.0,29.6526,29.6687,29.6204,29.6285,121000.0
2014-02-19 14:45:00,36.85,36.87,36.82,36.84,177200.0,29.6285,29.6446,29.6044,29.6204,177200.0
2014-02-19 14:50:00,36.84,36.84,36.81,36.83,91800.0,29.6204,29.6204,29.5963,29.6124,91800.0
2014-02-19 14:55:00,36.83,36.86,36.78,36.81,172200.0,29.6124,29.6365,29.5722,29.5963,172200.0
2014-02-19 15:00:00,36.82,36.84,36.81,36.82,119800.0,29.6044,29.6204,29.5963,29.6044,119800.0
2014-02-19 15:05:00,36.82,36.83,36.79,36.8,132600.0,29.6044,29.6124,29.5802,29.5883,132600.0
2014-02-19 15:10:00,36.8,36.8,36.73,36.77,200800.0,29.5883,29.5883,29.532,29.5642,200800.0
2014-02-19 15:15:00,36.77,36.8,36.69,36.7,227600.0,29.5642,29.5883,29.4998,29.5079,227600.0
2014-02-19 15:20:00,36.69,36.72,36.67,36.71,119000.0,29.4998,29.524,29.4838,29.5159,119000.0
2014-02-19 15:25:00,36.71,36.74,36.71,36.72,134600.0,29.5159,29.54,29.5159,29.524,134600.0
2014-02-19 15:30:00,36.72,36.72,36.69,36.7,142200.0,29.524,29.524,29.4998,29.5079,142200.0
2014-02-19 15:35:00,36.7,36.7,36.66,36.69,183000.0,29.5079,29.5079,29.4757,29.4998,183000.0
2014-02-19 15:40:00,36.69,36.7,36.67,36.67,198400.0,29.4998,29.5079,29.4838,29.4838,198400.0
2014-02-19 15:45:00,36.67,36.68,36.63,36.64,217000.0,29.4838,29.4918,29.4516,29.4596,217000.0
2014-02-19 15:50:00,36.65,36.68,36.62,36.63,341400.0,29.4677,29.4918,29.4436,29.4516,341400.0
2014-02-19 15:55:00,36.63,36.67,36.63,36.66,477000.0,29.4516,29.4838,29.4516,29.4757,477000.0
2014-02-20 09:30:00,36.69,36.78,36.63,36.67,217600.0,29.4998,29.5722,29.4516,29.4838,217600.0
2014-02-20 09:35:00,36.66,36.69,36.43,36.44,324200.0,29.4757,29.4998,29.2908,29.2988,324200.0
2014-02-20 09:40:00,36.45,36.55,36.45,36.49,143000.0,29.3069,29.3873,29.3069,29.339,143000.0
2014-02-20 09:45:00,36.48,36.49,36.3,36.3,338000.0,29.331,29.339,29.1863,29.1863,338000.0
2014-02-20 09:50:00,36.3,36.32,36.24,36.26,367600.0,29.1863,29.2023,29.138,29.1541,367600.0
2014-02-20 09:55:00,36.25,36.48,36.25,36.46,140000.0,29.1461,29.331,29.1461,29.3149,140000.0
2014-02-20 10:00:00,36.45,36.52,36.37,36.52,182600.0,29.3069,29.3632,29.2425,29.3632,182600.0
2014-02-20 10:05:00,36.52,36.55,36.45,36.48,105800.0,29.3632,29.3873,29.3069,29.331,105800.0
2014-02-20 10:10:00,36.47,36.62,36.46,36.55,260200.0,29.323,29.4436,29.3149,29.3873,260200.0
2014-02-20 10:15:00,36.56,36.67,36.56,36.65,80800.0,29.3953,29.4838,29.3953,29.4677,80800.0
2014-02-20 10:20:00,36.66,36.72,36.65,36.67,97600.0,29.4757,29.524,29.4677,29.4838,97600.0
2014-02-20 10:25:00,36.66,36.73,36.63,36.69,124200.0,29.4757,29.532,29.4516,29.4998,124200.0
2014-02-20 10:30:00,36.69,36.83,36.68,36.77,137000.0,29.4998,29.6124,29.4918,29.5642,137000.0
2014-02-20 10:35:00,36.77,36.79,36.71,36.72,62400.0,29.5642,29.5802,29.5159,29.524,62400.0
2014-02-20 10:40:00,36.72,36.76,36.71,36.74,101800.0,29.524,29.5561,29.5159,29.54,101800.0
2014-02-20 10:45:00,36.74,36.76,36.73,36.76,65000.0,29.54,29.5561,29.532,29.5561,65000.0
2014-02-20 10:50:00,36.76,36.77,36.74,36.76,41800.0,29.5561,29.5642,29.54,29.5561,41800.0
2014-02-20 10:55:00,36.77,36.8,36.72,36.73,73400.0,29.5642,29.5883,29.524,29.532,73400.0
2014-02-20 11:00:00,36.74,36.76,36.71,36.74,53200.0,29.54,29.5561,29.5159,29.54,53200.0
2014-02-20 11:05:00,36.73,36.76,36.73,36.76,60600.0,29.532,29.5561,29.532,29.5561,60600.0
2014-02-20 11:10:00,36.76,36.76,36.66,36.66,96400.0,29.5561,29.5561,29.4757,29.4757,96400.0
2014-02-20 11:15:00,36.66,36.68,36.66,36.67,62800.0,29.4757,29.4918,29.4757,29.4838,62800.0
2014-02-20 11:20:00,36.67,36.68,36.63,36.63,167600.0,29.4838,29.4918,29.4516,29.4516,167600.0
2014-02-20 11:25:00,36.63,36.65,36.62,36.64,87000.0,29.4516,29.4677,29.4436,29.4596,87000.0
2014-02-20 11:30:00,36.65,36.7,36.63,36.69,73400.0,29.4677,29.5079,29.4516,29.4998,73400.0
2014-02-20 11:35:00,36.7,36.75,36.69,36.69,68200.0,29.5079,29.5481,29.4998,29.4998,68200.0
2014-02-20 11:40:00,36.69,36.74,36.69,36.69,67600.0,29.4998,29.54,29.4998,29.4998,67600.0
2014-02-20 11:45:00,36.69,36.72,36.68,36.71,59800.0,29.4998,29.524,29.4918,29.5159,59800.0
2014-02-20 11:50:00,36.72,36.72,36.66,36.68,48800.0,29.524,29.524,29.4757,29.4918,48800.0
2014-02-20 11:55:00,36.68,36.69,36.64,36.66,56600.0,29.4918,29.4998,29.4596,29.4757,56600.0
2014-02-20 12:00:00,36.66,36.66,36.62,36.63,93000.0,29.4757,29.4757,29.4436,29.4516,93000.0
2014-02-20 12:05:00,36.63,36.65,36.63,36.65,26800.0,29.4516,29.4677,29.4516,29.4677,26800.0
2014-02-20 12:10:00,36.65,36.66,36.63,36.63,112800.0,29.4677,29.4757,29.4516,29.4516,112800.0
2014-02-20 12:15:00,36.63,36.68,36.62,36.67,77400.0,29.4516,29.4918,29.4436,29.4838,77400.0
2014-02-20 12:20:00,36.67,36.7,36.67,36.7,45000.0,29.4838,29.5079,29.4838,29.5079,45000.0
2014-02-20 12:25:00,36.7,36.74,36.7,36.73,94200.0,29.5079,29.54,29.5079,29.532,94200.0
2014-02-20 12:30:00,36.73,36.76,36.72,36.73,96600.0,29.532,29.5561,29.524,29.532,96600.0
2014-02-20 12:35:00,36.73,36.73,36.69,36.7,42400.0,29.532,29.532,29.4998,29.5079,42400.0
2014-02-20 12:40:00,36.71,36.74,36.7,36.73,47200.0,29.5159,29.54,29.5079,29.532,47200.0
2014-02-20 12:45:00,36.73,36.73,36.7,36.71,32400.0,29.532,29.532,29.5079,29.5159,32400.0
2014-02-20 12:50:00,36.71,36.72,36.69,36.71,42800.0,29.5159,29.524,29.4998,29.5159,42800.0
2014-02-20 12:55:00,36.71,36.71,36.69,36.7,38600.0,29.5159,29.5159,29.4998,29.5079,38600.0
2014-02-20 13:00:00,36.7,36.73,36.7,36.71,54000.0,29.5079,29.532,29.5079,29.5159,54000.0
2014-02-20 13:05:00,36.71,36.71,36.69,36.7,135200.0,29.5159,29.5159,29.4998,29.5079,135200.0
2014-02-20 13:10:00,36.7,36.73,36.7,36.72,59800.0,29.5079,29.532,29.5079,29.524,59800.0
2014-02-20 13:15:00,36.72,36.73,36.7,36.72,52000.0,29.524,29.532,29.5079,29.524,52000.0
2014-02-20 13:20:00,36.72,36.73,36.71,36.72,29600.0,29.524,29.532,29.5159,29.524,29600.0
2014-02-20 13:25:00,36.72,36.72,36.71,36.71,24800.0,29.524,29.524,29.5159,29.5159,24800.0
2014-02-20 13:30:00,36.71,36.74,36.71,36.72,48600.0,29.5159,29.54,29.5159,29.524,48600.0
2014-02-20 13:35:00,36.73,36.76,36.72,36.74,77800.0,29.532,29.5561,29.524,29.54,77800.0
2014-02-20 13:40:00,36.74,36.74,36.71,36.71,50600.0,29.54,29.54,29.5159,29.5159,50600.0
2014-02-20 13:45:00,36.71,36.74,36.7,36.73,48400.0,29.5159,29.54,29.5079,29.532,48400.0
2014-02-20 13:50:00,36.73,36.74,36.72,36.72,42000.0,29.532,29.54,29.524,29.524,42000.0
2014-02-20 13:55:00,36.72,36.72,36.7,36.71,44600.0,29.524,29.524,29.5079,29.5159,44600.0
2014-02-20 14:00:00,36.71,36.71,36.67,36.67,45800.0,29.5159,29.5159,29.4838,29.4838,45800.0
2014-02-20 14:05:00,36.67,36.68,36.66,36.67,63600.0,29.4838,29.4918,29.4757,29.4838,63600.0
2014-02-20 14:10:00,36.67,36.71,36.67,36.7,70000.0,29.4838,29.5159,29.4838,29.5079,70000.0
2014-02-20 14:15:00,36.71,36.74,36.7,36.74,52000.0,29.5159,29.54,29.5079,29.54,52000.0
2014-02-20 14:20:00,36.73,36.73,36.7,36.71,106800.0,29.532,29.532,29.5079,29.5159,106800.0
2014-02-20 14:25:00,36.71,36.72,36.68,36.7,51400.0,29.5159,29.524,29.4918,29.5079,51400.0
2014-02-20 14:30:00,36.7,36.73,36.67,36.69,55600.0,29.5079,29.532,29.4838,29.4998,55600.0
2014-02-20 14:35:00,36.7,36.71,36.68,36.7,55200.0,29.5079,29.5159,29.4918,29.5079,55200.0
2014-02-20 14:40:00,36.7,36.74,36.7,36.73,43600.0,29.5079,29.54,29.5079,29.532,43600.0
2014-02-20 14:45:00,36.73,36.74,36.7,36.71,132600.0,29.532,29.54,29.5079,29.5159,132600.0
2014-02-20 14:50:00,36.71,36.72,36.68,36.72,81200.0,29.5159,29.524,29.4918,29.524,81200.0
2014-02-20 14:55:00,36.72,36.76,36.71,36.76,111200.0,29.524,29.5561,29.5159,29.5561,111200.0
2014-02-20 15:00:00,36.76,36.77,36.72,36.72,102200.0,29.5561,29.5642,29.524,29.524,102200.0
2014-02-20 15:05:00,36.72,36.73,36.71,36.73,41600.0,29.524,29.532,29.5159,29.532,41600.0
2014-02-20 15:10:00,36.73,36.76,36.72,36.74,54400.0,29.532,29.5561,29.524,29.54,54400.0
2014-02-20 15:15:00,36.74,36.76,36.74,36.76,51800.0,29.54,29.5561,29.54,29.5561,51800.0
2014-02-20 15:20:00,36.75,36.76,36.74,36.74,97000.0,29.5481,29.5561,29.54,29.54,97000.0
2014-02-20 15:25:00,36.74,36.77,36.73,36.77,122400.0,29.54,29.5642,29.532,29.5642,122400.0
2014-02-20 15:30:00,36.77,36.79,36.77,36.77,86800.0,29.5642,29.5802,29.5642,29.5642,86800.0
2014-02-20 15:35:00,36.77,36.79,36.77,36.79,75000.0,29.5642,29.5802,29.5642,29.5802,75000.0
2014-02-20 15:40:00,36.78,36.8,36.77,36.8,98000.0,29.5722,29.5883,29.5642,29.5883,98000.0
2014-02-20 15:45:00,36.8,36.85,36.8,36.84,142600.0,29.5883,29.6285,29.5883,29.6204,142600.0
2014-02-20 15:50:00,36.84,36.85,36.81,36.81,202400.0,29.6204,29.6285,29.5963,29.5963,202400.0
2014-02-20 15:55:00,36.81,36.82,36.77,36.77,287600.0,29.5963,29.6044,29.5642,29.5642,287600.0
2014-02-21 09:30:00,36.89,36.93,36.55,36.56,1159400.0,29.6606,29.6928,29.3873,29.3953,1159400.0
2014-02-21 09:35:00,36.57,36.59,36.42,36.48,213800.0,29.4034,29.4194,29.2828,29.331,213800.0
2014-02-21 09:40:00,36.48,36.72,36.48,36.69,154200.0,29.331,29.524,29.331,29.4998,154200.0
2014-02-21 09:45:00,36.7,36.77,36.67,36.77,70000.0,29.5079,29.5642,29.4838,29.5642,70000.0
2014-02-21 09:50:00,36.77,36.8,36.74,36.74,87000.0,29.5642,29.5883,29.54,29.54,87000.0
2014-02-21 09:55:00,36.74,36.74,36.61,36.64,149200.0,29.54,29.54,29.4355,29.4596,149200.0
2014-02-21 10:00:00,36.63,36.66,36.58,36.64,136600.0,29.4516,29.4757,29.4114,29.4596,136600.0
2014-02-21 10:05:00,36.63,36.63,36.56,36.56,91000.0,29.4516,29.4516,29.3953,29.3953,91000.0
2014-02-21 10:10:00,36.56,36.6,36.55,36.58,80200.0,29.3953,29.4275,29.3873,29.4114,80200.0
2014-02-21 10:15:00,36.58,36.59,36.54,36.54,202800.0,29.4114,29.4194,29.3792,29.3792,202800.0
2014-02-21 10:20:00,36.54,36.55,36.51,36.53,116600.0,29.3792,29.3873,29.3551,29.3712,116600.0
2014-02-21 10:25:00,36.54,36.54,36.49,36.54,140200.0,29.3792,29.3792,29.339,29.3792,140200.0
2014-02-21 10:30:00,36.54,36.56,36.53,36.55,95800.0,29.3792,29.3953,29.3712,29.3873,95800.0
2014-02-21 10:35:00,36.56,36.56,36.53,36.55,205200.0,29.3953,29.3953,29.3712,29.3873,205200.0
2014-02-21 10:40:00,36.55,36.56,36.53,36.54,101800.0,29.3873,29.3953,29.3712,29.3792,101800.0
2014-02-21 10:45:00,36.54,36.55,36.52,36.52,53800.0,29.3792,29.3873,29.3632,29.3632,53800.0
2014-02-21 10:50:00,36.52,36.55,36.49,36.52,84600.0,29.3632,29.3873,29.339,29.3632,84600.0
2014-02-21 10:55:00,36.52,36.54,36.5,36.54,55800.0,29.3632,29.3792,29.3471,29.3792,55800.0
2014-02-21 11:00:00,36.54,36.56,36.52,36.55,81800.0,29.3792,29.3953,29.3632,29.3873,81800.0
2014-02-21 11:05:00,36.55,36.55,36.51,36.54,83600.0,29.3873,29.3873,29.3551,29.3792,83600.0
2014-02-21 11:10:00,36.54,36.56,36.51,36.52,101200.0,29.3792,29.3953,29.3551,29.3632,101200.0
2014-02-21 11:15:00,36.52,36.57,36.52,36.53,120800.0,29.3632,29.4034,29.3632,29.3712,120800.0
2014-02-21 11:20:00,36.54,36.55,36.51,36.51,123400.0,29.3792,29.3873,29.3551,29.3551,123400.0
2014-02-21 11:25:00,36.51,36.54,36.51,36.51,84000.0,29.3551,29.3792,29.3551,29.3551,84000.0
2014-02-21 11:30:00,36.51,36.52,36.48,36.51,205200.0,29.3551,29.3632,29.331,29.3551,205200.0
2014-02-21 11:35:00,36.51,36.54,36.48,36.48,65400.0,29.3551,29.3792,29.331,29.331,65400.0
2014-02-21 11:40:00,36.48,36.52,36.48,36.5,57000.0,29.331,29.3632,29.331,29.3471,57000.0
2014-02-21 11:45:00,36.51,36.51,36.46,36.49,84200.0,29.3551,29.3551,29.3149,29.339,84200.0
2014-02-21 11:50:00,36.5,36.52,36.49,36.51,129200.0,29.3471,29.3632,29.339,29.3551,129200.0
2014-02-21 11:55:00,36.51,36.52,36.49,36.5,64200.0,29.3551,29.3632,29.339,29.3471,64200.0
2014-02-21 12:00:00,36.5,36.53,36.5,36.52,84000.0,29.3471,29.3712,29.3471,29.3632,84000.0
2014-02-21 12:05:00,36.53,36.53,36.52,36.52,48600.0,29.3712,29.3712,29.3632,29.3632,48600.0
2014-02-21 12:10:00,36.52,36.52,36.45,36.46,245200.0,29.3632,29.3632,29.3069,29.3149,245200.0
2014-02-21 12:15:00,36.46,36.52,36.45,36.51,74000.0,29.3149,29.3632,29.3069,29.3551,74000.0
2014-02-21 12:20:00,36.52,36.52,36.46,36.47,68600.0,29.3632,29.3632,29.3149,29.323,68600.0
2014-02-21 12:25:00,36.47,36.47,36.42,36.42,76600.0,29.323,29.323,29.2828,29.2828,76600.0
2014-02-21 12:30:00,36.43,36.43,36.38,36.38,129400.0,29.2908,29.2908,29.2506,29.2506,129400.0
2014-02-21 12:35:00,36.38,36.39,36.35,36.36,162600.0,29.2506,29.2586,29.2265,29.2345,162600.0
2014-02-21 12:40:00,36.37,36.41,36.36,36.39,56800.0,29.2425,29.2747,29.2345,29.2586,56800.0
2014-02-21 12:45:00,36.39,36.4,36.32,36.33,123400.0,29.2586,29.2667,29.2023,29.2104,123400.0
2014-02-21 12:50:00,36.34,36.38,36.34,36.38,135400.0,29.2184,29.2506,29.2184,29.2506,135400.0
2014-02-21 12:55:00,36.38,36.44,36.38,36.44,53600.0,29.2506,29.2988,29.2506,29.2988,53600.0
2014-02-21 13:00:00,36.44,36.47,36.44,36.45,63200.0,29.2988,29.323,29.2988,29.3069,63200.0
2014-02-21 13:05:00,36.45,36.48,36.44,36.47,65800.0,29.3069,29.331,29.2988,29.323,65800.0
2014-02-21 13:10:00,36.48,36.48,36.45,36.48,81000.0,29.331,29.331,29.3069,29.331,81000.0
2014-02-21 13:15:00,36.48,36.48,36.41,36.42,70200.0,29.331,29.331,29.2747,29.2828,70200.0
2014-02-21 13:20:00,36.42,36.46,36.41,36.46,42200.0,29.2828,29.3149,29.2747,29.3149,42200.0
2014-02-21 13:25:00,36.46,36.49,36.45,36.46,55000.0,29.3149,29.339,29.3069,29.3149,55000.0
2014-02-21 13:30:00,36.47,36.48,36.46,36.47,56200.0,29.323,29.331,29.3149,29.323,56200.0
2014-02-21 13:35:00,36.47,36.48,36.41,36.42,99600.0,29.323,29.331,29.2747,29.2828,99600.0
2014-02-21 13:40:00,36.42,36.42,36.41,36.42,57200.0,29.2828,29.2828,29.2747,29.2828,57200.0
2014-02-21 13:45:00,36.42,36.44,36.41,36.43,42800.0,29.2828,29.2988,29.2747,29.2908,42800.0
2014-02-21 13:50:00,36.44,36.44,36.41,36.42,41000.0,29.2988,29.2988,29.2747,29.2828,41000.0
2014-02-21 13:55:00,36.42,36.45,36.4,36.45,43200.0,29.2828,29.3069,29.2667,29.3069,43200.0
2014-02-21 14:00:00,36.45,36.48,36.45,36.48,42800.0,29.3069,29.331,29.3069,29.331,42800.0
2014-02-21 14:05:00,36.48,36.49,36.45,36.45,45400.0,29.331,29.339,29.3069,29.3069,45400.0
2014-02-21 14:10:00,36.46,36.48,36.42,36.43,84200.0,29.3149,29.331,29.2828,29.2908,84200.0
2014-02-21 14:15:00,36.43,36.46,36.42,36.43,48200.0,29.2908,29.3149,29.2828,29.2908,48200.0
2014-02-21 14:20:00,36.43,36.44,36.41,36.43,116800.0,29.2908,29.2988,29.2747,29.2908,116800.0
2014-02-21 14:25:00,36.43,36.45,36.43,36.44,63000.0,29.2908,29.3069,29.2908,29.2988,63000.0
2014-02-21 14:30:00,36.44,36.45,36.4,36.45,118200.0,29.2988,29.3069,29.2667,29.3069,118200.0
2014-02-21 14:35:00,36.46,36.47,36.45,36.46,54800.0,29.3149,29.323,29.3069,29.3149,54800.0
2014-02-21 14:40:00,36.46,36.46,36.43,36.43,125200.0,29.3149,29.3149,29.2908,29.2908,125200.0
2014-02-21 14:45:00,36.43,36.43,36.35,36.38,169000.0,29.2908,29.2908,29.2265,29.2506,169000.0
2014-02-21 14:50:00,36.38,36.38,36.34,36.35,187400.0,29.2506,29.2506,29.2184,29.2265,187400.0
2014-02-21 14:55:00,36.34,36.4,36.34,36.37,140600.0,29.2184,29.2667,29.2184,29.2425,140600.0
2014-02-21 15:00:00,36.37,36.39,36.36,36.38,110000.0,29.2425,29.2586,29.2345,29.2506,110000.0
2014-02-21 15:05:00,36.38,36.38,36.33,36.35,213200.0,29.2506,29.2506,29.2104,29.2265,213200.0
2014-02-21 15:10:00,36.35,36.35,36.33,36.35,299200.0,29.2265,29.2265,29.2104,29.2265,299200.0
2014-02-21 15:15:00,36.35,36.37,36.34,36.37,107600.0,29.2265,29.2425,29.2184,29.2425,107600.0
2014-02-21 15:20:00,36.37,36.38,36.35,36.37,165200.0,29.2425,29.2506,29.2265,29.2425,165200.0
2014-02-21 15:25:00,36.37,36.38,36.35,36.36,93000.0,29.2425,29.2506,29.2265,29.2345,93000.0
2014-02-21 15:30:00,36.36,36.37,36.33,36.34,130200.0,29.2345,29.2425,29.2104,29.2184,130200.0
2014-02-21 15:35:00,36.34,36.34,36.31,36.31,164400.0,29.2184,29.2184,29.1943,29.1943,164400.0
2014-02-21 15:40:00,36.31,36.34,36.31,36.31,139600.0,29.1943,29.2184,29.1943,29.1943,139600.0
2014-02-21 15:45:00,36.31,36.35,36.3,36.31,262200.0,29.1943,29.2265,29.1863,29.1943,262200.0
2014-02-21 15:50:00,36.32,36.34,36.31,36.33,197800.0,29.2023,29.2184,29.1943,29.2104,197800.0
2014-02-21 15:55:00,36.33,36.33,36.26,36.28,418000.0,29.2104,29.2104,29.1541,29.1702,418000.0
2014-02-24 09:30:00,36.33,36.44,36.3,36.36,230200.0,29.2104,29.2988,29.1863,29.2345,230200.0
2014-02-24 09:35:00,36.37,36.37,36.3,36.31,125800.0,29.2425,29.2425,29.1863,29.1943,125800.0
2014-02-24 09:40:00,36.31,36.34,36.29,36.31,94800.0,29.1943,29.2184,29.1782,29.1943,94800.0
2014-02-24 09:45:00,36.32,36.32,36.15,36.21,300800.0,29.2023,29.2023,29.0657,29.1139,300800.0
2014-02-24 09:50:00,36.22,36.26,36.15,36.19,188000.0,29.1219,29.1541,29.0657,29.0978,188000.0
2014-02-24 09:55:00,36.18,36.21,36.13,36.15,278200.0,29.0898,29.1139,29.0496,29.0657,278200.0
2014-02-24 10:00:00,36.15,36.17,36.02,36.02,301600.0,29.0657,29.0817,28.9611,28.9611,301600.0
2014-02-24 10:05:00,36.02,36.18,36.01,36.15,259400.0,28.9611,29.0898,28.9531,29.0657,259400.0
2014-02-24 10:10:00,36.15,36.24,36.13,36.23,364000.0,29.0657,29.138,29.0496,29.13,364000.0
2014-02-24 10:15:00,36.23,36.25,36.21,36.21,86600.0,29.13,29.1461,29.1139,29.1139,86600.0
2014-02-24 10:20:00,36.21,36.24,36.2,36.23,149600.0,29.1139,29.138,29.1059,29.13,149600.0
2014-02-24 10:25:00,36.23,36.24,36.15,36.15,118000.0,29.13,29.138,29.0657,29.0657,118000.0
2014-02-24 10:30:00,36.15,36.21,36.13,36.2,115600.0,29.0657,29.1139,29.0496,29.1059,115600.0
2014-02-24 10:35:00,36.2,36.32,36.2,36.27,213200.0,29.1059,29.2023,29.1059,29.1621,213200.0
2014-02-24 10:40:00,36.27,36.29,36.25,36.26,140800.0,29.1621,29.1782,29.1461,29.1541,140800.0
2014-02-24 10:45:00,36.27,36.31,36.26,36.31,96000.0,29.1621,29.1943,29.1541,29.1943,96000.0
2014-02-24 10:50:00,36.31,36.38,36.3,36.37,90000.0,29.1943,29.2506,29.1863,29.2425,90000.0
2014-02-24 10:55:00,36.37,36.41,36.34,36.35,171600.0,29.2425,29.2747,29.2184,29.2265,171600.0
2014-02-24 11:00:00,36.34,36.34,36.28,36.28,82000.0,29.2184,29.2184,29.1702,29.1702,82000.0
2014-02-24 11:05:00,36.29,36.31,36.28,36.3,115200.0,29.1782,29.1943,29.1702,29.1863,115200.0
2014-02-24 11:10:00,36.29,36.33,36.29,36.3,502200.0,29.1782,29.2104,29.1782,29.1863,502200.0
2014-02-24 11:15:00,36.3,36.32,36.27,36.3,229000.0,29.1863,29.2023,29.1621,29.1863,229000.0
2014-02-24 11:20:00,36.3,36.32,36.27,36.32,54600.0,29.1863,29.2023,29.1621,29.2023,54600.0
2014-02-24 11:25:00,36.32,36.36,36.31,36.34,64600.0,29.2023,29.2345,29.1943,29.2184,64600.0
2014-02-24 11:30:00,36.35,36.4,36.34,36.38,76000.0,29.2265,29.2667,29.2184,29.2506,76000.0
2014-02-24 11:35:00,36.4,36.43,36.37,36.38,95000.0,29.2667,29.2908,29.2425,29.2506,95000.0
2014-02-24 11:40:00,36.4,36.41,36.37,36.41,76000.0,29.2667,29.2747,29.2425,29.2747,76000.0
2014-02-24 11:45:00,36.41,36.42,36.39,36.41,62600.0,29.2747,29.2828,29.2586,29.2747,62600.0
2014-02-24 11:50:00,36.41,36.44,36.4,36.42,173200.0,29.2747,29.2988,29.2667,29.2828,173200.0
2014-02-24 11:55:00,36.42,36.42,36.36,36.37,144000.0,29.2828,29.2828,29.2345,29.2425,144000.0
2014-02-24 12:00:00,36.37,36.41,36.37,36.4,87000.0,29.2425,29.2747,29.2425,29.2667,87000.0
2014-02-24 12:05:00,36.4,36.4,36.38,36.38,58200.0,29.2667,29.2667,29.2506,29.2506,58200.0
2014-02-24 12:10:00,36.38,36.4,36.38,36.38,67000.0,29.2506,29.2667,29.2506,29.2506,67000.0
2014-02-24 12:15:00,36.39,36.41,36.38,36.39,119800.0,29.2586,29.2747,29.2506,29.2586,119800.0
2014-02-24 12:20:00,36.4,36.4,36.37,36.4,66800.0,29.2667,29.2667,29.2425,29.2667,66800.0
2014-02-24 12:25:00,36.39,36.41,36.37,36.37,90000.0,29.2586,29.2747,29.2425,29.2425,90000.0
2014-02-24 12:30:00,36.37,36.38,36.37,36.37,161800.0,29.2425,29.2506,29.2425,29.2425,161800.0
2014-02-24 12:35:00,36.37,36.39,36.36,36.37,89600.0,29.2425,29.2586,29.2345,29.2425,89600.0
2014-02-24 12:40:00,36.37,36.38,36.34,36.34,107200.0,29.2425,29.2506,29.2184,29.2184,107200.0
2014-02-24 12:45:00,36.35,36.35,36.33,36.33,53400.0,29.2265,29.2265,29.2104,29.2104,53400.0
2014-02-24 12:50:00,36.34,36.37,36.33,36.35,117200.0,29.2184,29.2425,29.2104,29.2265,117200.0
2014-02-24 12:55:00,36.35,36.35,36.32,36.34,43800.0,29.2265,29.2265,29.2023,29.2184,43800.0
2014-02-24 13:00:00,36.33,36.35,36.33,36.35,50000.0,29.2104,29.2265,29.2104,29.2265,50000.0
2014-02-24 13:05:00,36.35,36.37,36.34,36.35,54000.0,29.2265,29.2425,29.2184,29.2265,54000.0
2014-02-24 13:10:00,36.35,36.35,36.34,36.35,14200.0,29.2265,29.2265,29.2184,29.2265,14200.0
2014-02-24 13:15:00,36.34,36.35,36.33,36.35,50800.0,29.2184,29.2265,29.2104,29.2265,50800.0
2014-02-24 13:20:00,36.34,36.37,36.34,36.35,50200.0,29.2184,29.2425,29.2184,29.2265,50200.0
2014-02-24 13:25:00,36.35,36.35,36.33,36.33,45400.0,29.2265,29.2265,29.2104,29.2104,45400.0
2014-02-24 13:30:00,36.34,36.37,36.32,36.36,44800.0,29.2184,29.2425,29.2023,29.2345,44800.0
2014-02-24 13:35:00,36.36,36.36,36.34,36.35,24600.0,29.2345,29.2345,29.2184,29.2265,24600.0
2014-02-24 13:40:00,36.35,36.37,36.33,36.33,46400.0,29.2265,29.2425,29.2104,29.2104,46400.0
2014-02-24 13:45:00,36.33,36.37,36.33,36.36,39000.0,29.2104,29.2425,29.2104,29.2345,39000.0
2014-02-24 13:50:00,36.37,36.37,36.33,36.34,47800.0,29.2425,29.2425,29.2104,29.2184,47800.0
2014-02-24 13:55:00,36.34,36.37,36.34,36.35,45400.0,29.2184,29.2425,29.2184,29.2265,45400.0
2014-02-24 14:00:00,36.35,36.38,36.35,36.36,108600.0,29.2265,29.2506,29.2265,29.2345,108600.0
2014-02-24 14:05:00,36.37,36.38,36.35,36.38,64800.0,29.2425,29.2506,29.2265,29.2506,64800.0
2014-02-24 14:10:00,36.37,36.38,36.35,36.35,66400.0,29.2425,29.2506,29.2265,29.2265,66400.0
2014-02-24 14:15:00,36.35,36.38,36.35,36.35,102200.0,29.2265,29.2506,29.2265,29.2265,102200.0
2014-02-24 14:20:00,36.35,36.38,36.35,36.38,60600.0,29.2265,29.2506,29.2265,29.2506,60600.0
2014-02-24 14:25:00,36.38,36.38,36.35,36.38,64800.0,29.2506,29.2506,29.2265,29.2506,64800.0
2014-02-24 14:30:00,36.37,36.38,36.36,36.36,73200.0,29.2425,29.2506,29.2345,29.2345,73200.0
2014-02-24 14:35:00,36.36,36.4,36.35,36.4,76600.0,29.2345,29.2667,29.2265,29.2667,76600.0
2014-02-24 14:40:00,36.4,36.41,36.38,36.4,101000.0,29.2667,29.2747,29.2506,29.2667,101000.0
2014-02-24 14:45:00,36.4,36.41,36.37,36.39,85200.0,29.2667,29.2747,29.2425,29.2586,85200.0
2014-02-24 14:50:00,36.39,36.41,36.38,36.38,97800.0,29.2586,29.2747,29.2506,29.2506,97800.0
2014-02-24 14:55:00,36.38,36.39,36.37,36.38,35000.0,29.2506,29.2586,29.2425,29.2506,35000.0
2014-02-24 15:00:00,36.37,36.37,36.32,36.33,90200.0,29.2425,29.2425,29.2023,29.2104,90200.0
2014-02-24 15:05:00,36.33,36.36,36.33,36.35,126400.0,29.2104,29.2345,29.2104,29.2265,126400.0
2014-02-24 15:10:00,36.35,36.35,36.32,36.33,93400.0,29.2265,29.2265,29.2023,29.2104,93400.0
2014-02-24 15:15:00,36.33,36.34,36.31,36.34,71200.0,29.2104,29.2184,29.1943,29.2184,71200.0
2014-02-24 15:20:00,36.34,36.34,36.33,36.33,50400.0,29.2184,29.2184,29.2104,29.2104,50400.0
2014-02-24 15:25:00,36.34,36.35,36.29,36.29,123400.0,29.2184,29.2265,29.1782,29.1782,123400.0
2014-02-24 15:30:00,36.29,36.33,36.28,36.33,133800.0,29.1782,29.2104,29.1702,29.2104,133800.0
2014-02-24 15:35:00,36.33,36.35,36.32,36.35,91000.0,29.2104,29.2265,29.2023,29.2265,91000.0
2014-02-24 15:40:00,36.34,36.34,36.32,36.33,108200.0,29.2184,29.2184,29.2023,29.2104,108200.0
2014-02-24 15:45:00,36.33,36.37,36.32,36.35,163600.0,29.2104,29.2425,29.2023,29.2265,163600.0
2014-02-24 15:50:00,36.35,36.37,36.34,36.37,329600.0,29.2265,29.2425,29.2184,29.2425,329600.0
2014-02-24 15:55:00,36.37,36.38,36.27,36.28,889200.0,29.2425,29.2506,29.1621,29.1702,889200.0
2014-02-25 09:30:00,36.23,36.33,36.23,36.24,178000.0,29.13,29.2104,29.13,29.138,178000.0
2014-02-25 09:35:00,36.24,36.24,36.11,36.22,143000.0,29.138,29.138,29.0335,29.1219,143000.0
2014-02-25 09:40:00,36.21,36.24,36.11,36.11,128800.0,29.1139,29.138,29.0335,29.0335,128800.0
2014-02-25 09:45:00,36.12,36.13,36.02,36.07,172200.0,29.0415,29.0496,28.9611,29.0013,172200.0
2014-02-25 09:50:00,36.07,36.07,35.96,35.98,294600.0,29.0013,29.0013,28.9129,28.929,294600.0
2014-02-25 09:55:00,35.98,36.08,35.97,36.05,134800.0,28.929,29.0094,28.9209,28.9853,134800.0
2014-02-25 10:00:00,36.06,36.06,35.96,35.98,87800.0,28.9933,28.9933,28.9129,28.929,87800.0
2014-02-25 10:05:00,35.99,36.04,35.97,35.99,144800.0,28.937,28.9772,28.9209,28.937,144800.0
2014-02-25 10:10:00,35.99,36.01,35.94,35.97,361400.0,28.937,28.9531,28.8968,28.9209,361400.0
2014-02-25 10:15:00,35.97,36.05,35.97,36.02,162200.0,28.9209,28.9853,28.9209,28.9611,162200.0
2014-02-25 10:20:00,36.02,36.13,35.99,36.1,291000.0,28.9611,29.0496,28.937,29.0255,291000.0
2014-02-25 10:25:00,36.1,36.1,36.0,36.02,135600.0,29.0255,29.0255,28.9451,28.9611,135600.0
2014-02-25 10:30:00,36.02,36.1,36.02,36.03,60000.0,28.9611,29.0255,28.9611,28.9692,60000.0
2014-02-25 10:35:00,36.04,36.05,35.95,36.0,159600.0,28.9772,28.9853,28.9049,28.9451,159600.0
2014-02-25 10:40:00,36.0,36.01,35.95,36.01,111400.0,28.9451,28.9531,28.9049,28.9531,111400.0
2014-02-25 10:45:00,36.01,36.01,35.94,35.95,110400.0,28.9531,28.9531,28.8968,28.9049,110400.0
2014-02-25 10:50:00,35.95,35.98,35.93,35.95,99200.0,28.9049,28.929,28.8888,28.9049,99200.0
2014-02-25 10:55:00,35.96,36.03,35.96,36.02,207400.0,28.9129,28.9692,28.9129,28.9611,207400.0
2014-02-25 11:00:00,36.02,36.03,35.97,35.97,84000.0,28.9611,28.9692,28.9209,28.9209,84000.0
2014-02-25 11:05:00,35.98,35.98,35.9,35.92,251000.0,28.929,28.929,28.8647,28.8807,251000.0
2014-02-25 11:10:00,35.92,35.98,35.84,35.98,257200.0,28.8807,28.929,28.8164,28.929,257200.0
2014-02-25 11:15:00,35.98,36.02,35.97,35.99,308200.0,28.929,28.9611,28.9209,28.937,308200.0
2014-02-25 11:20:00,35.99,36.02,35.98,36.01,305800.0,28.937,28.9611,28.929,28.9531,305800.0
2014-02-25 11:25:00,36.01,36.02,35.98,36.0,149200.0,28.9531,28.9611,28.929,28.9451,149200.0
2014-02-25 11:30:00,36.0,36.01,35.95,35.95,206200.0,28.9451,28.9531,28.9049,28.9049,206200.0
2014-02-25 11:35:00,35.95,35.95,35.9,35.91,196600.0,28.9049,28.9049,28.8647,28.8727,196600.0
2014-02-25 11:40:00,35.91,35.92,35.88,35.91,135200.0,28.8727,28.8807,28.8486,28.8727,135200.0
2014-02-25 11:45:00,35.9,35.93,35.89,35.92,80400.0,28.8647,28.8888,28.8566,28.8807,80400.0
2014-02-25 11:50:00,35.93,35.93,35.88,35.9,115600.0,28.8888,28.8888,28.8486,28.8647,115600.0
2014-02-25 11:55:00,35.9,35.91,35.87,35.88,101400.0,28.8647,28.8727,28.8405,28.8486,101400.0
2014-02-25 12:00:00,35.88,35.88,35.83,35.84,123800.0,28.8486,28.8486,28.8084,28.8164,123800.0
2014-02-25 12:05:00,35.84,35.87,35.79,35.85,170600.0,28.8164,28.8405,28.7762,28.8245,170600.0
2014-02-25 12:10:00,35.85,35.87,35.84,35.85,105400.0,28.8245,28.8405,28.8164,28.8245,105400.0
2014-02-25 12:15:00,35.85,35.85,35.83,35.84,79600.0,28.8245,28.8245,28.8084,28.8164,79600.0
2014-02-25 12:20:00,35.84,35.84,35.79,35.83,94400.0,28.8164,28.8164,28.7762,28.8084,94400.0
2014-02-25 12:25:00,35.84,35.86,35.83,35.85,86800.0,28.8164,28.8325,28.8084,28.8245,86800.0
2014-02-25 12:30:00,35.85,35.88,35.85,35.88,92400.0,28.8245,28.8486,28.8245,28.8486,92400.0
2014-02-25 12:35:00,35.88,35.88,35.82,35.85,80600.0,28.8486,28.8486,28.8003,28.8245,80600.0
2014-02-25 12:40:00,35.85,35.86,35.79,35.79,97800.0,28.8245,28.8325,28.7762,28.7762,97800.0
2014-02-25 12:45:00,35.8,35.87,35.8,35.87,75600.0,28.7843,28.8405,28.7843,28.8405,75600.0
2014-02-25 12:50:00,35.88,35.88,35.86,35.88,55400.0,28.8486,28.8486,28.8325,28.8486,55400.0
2014-02-25 12:55:00,35.88,35.89,35.85,35.86,119600.0,28.8486,28.8566,28.8245,28.8325,119600.0
2014-02-25 13:00:00,35.86,35.87,35.83,35.85,95200.0,28.8325,28.8405,28.8084,28.8245,95200.0
2014-02-25 13:05:00,35.85,35.88,35.83,35.85,143000.0,28.8245,28.8486,28.8084,28.8245,143000.0
2014-02-25 13:10:00,35.85,35.85,35.81,35.83,139000.0,28.8245,28.8245,28.7923,28.8084,139000.0
2014-02-25 13:15:00,35.83,35.84,35.78,35.8,175400.0,28.8084,28.8164,28.7682,28.7843,175400.0
2014-02-25 13:20:00,35.81,35.81,35.77,35.77,129200.0,28.7923,28.7923,28.7601,28.7601,129200.0
2014-02-25 13:25:00,35.77,35.78,35.75,35.77,171800.0,28.7601,28.7682,28.7441,28.7601,171800.0
2014-02-25 13:30:00,35.77,35.79,35.74,35.74,275400.0,28.7601,28.7762,28.736,28.736,275400.0
2014-02-25 13:35:00,35.74,35.76,35.7,35.71,183000.0,28.736,28.7521,28.7038,28.7119,183000.0
2014-02-25 13:40:00,35.71,35.71,35.63,35.63,234800.0,28.7119,28.7119,28.6476,28.6476,234800.0
2014-02-25 13:45:00,35.64,35.64,35.6,35.62,156800.0,28.6556,28.6556,28.6234,28.6395,156800.0
2014-02-25 13:50:00,35.62,35.63,35.6,35.62,194400.0,28.6395,28.6476,28.6234,28.6395,194400.0
2014-02-25 13:55:00,35.62,35.63,35.62,35.63,154200.0,28.6395,28.6476,28.6395,28.6476,154200.0
2014-02-25 14:00:00,35.62,35.66,35.56,35.56,222800.0,28.6395,28.6717,28.5913,28.5913,222800.0
2014-02-25 14:05:00,35.56,35.59,35.52,35.58,180200.0,28.5913,28.6154,28.5591,28.6074,180200.0
2014-02-25 14:10:00,35.58,35.6,35.56,35.6,210400.0,28.6074,28.6234,28.5913,28.6234,210400.0
2014-02-25 14:15:00,35.6,35.63,35.58,35.62,120400.0,28.6234,28.6476,28.6074,28.6395,120400.0
2014-02-25 14:20:00,35.62,35.66,35.61,35.63,163600.0,28.6395,28.6717,28.6315,28.6476,163600.0
2014-02-25 14:25:00,35.63,35.69,35.63,35.69,334400.0,28.6476,28.6958,28.6476,28.6958,334400.0
2014-02-25 14:30:00,35.69,35.69,35.58,35.58,317400.0,28.6958,28.6958,28.6074,28.6074,317400.0
2014-02-25 14:35:00,35.59,35.6,35.55,35.55,200600.0,28.6154,28.6234,28.5832,28.5832,200600.0
2014-02-25 14:40:00,35.55,35.57,35.48,35.5,266800.0,28.5832,28.5993,28.527,28.543,266800.0
2014-02-25 14:45:00,35.5,35.51,35.47,35.48,190200.0,28.543,28.5511,28.5189,28.527,190200.0
2014-02-25 14:50:00,35.48,35.51,35.47,35.49,182600.0,28.527,28.5511,28.5189,28.535,182600.0
2014-02-25 14:55:00,35.49,35.51,35.49,35.49,150000.0,28.535,28.5511,28.535,28.535,150000.0
2014-02-25 15:00:00,35.49,35.51,35.47,35.48,339200.0,28.535,28.5511,28.5189,28.527,339200.0
2014-02-25 15:05:00,35.48,35.48,35.43,35.45,209400.0,28.527,28.527,28.4868,28.5028,209400.0
2014-02-25 15:10:00,35.45,35.45,35.38,35.38,462200.0,28.5028,28.5028,28.4466,28.4466,462200.0
2014-02-25 15:15:00,35.38,35.41,35.35,35.38,283200.0,28.4466,28.4707,28.4224,28.4466,283200.0
2014-02-25 15:20:00,35.38,35.39,35.35,35.38,222000.0,28.4466,28.4546,28.4224,28.4466,222000.0
2014-02-25 15:25:00,35.38,35.38,35.33,35.34,370800.0,28.4466,28.4466,28.4064,28.4144,370800.0
2014-02-25 15:30:00,35.34,35.39,35.33,35.38,303400.0,28.4144,28.4546,28.4064,28.4466,303400.0
2014-02-25 15:35:00,35.38,35.39,35.35,35.38,366400.0,28.4466,28.4546,28.4224,28.4466,366400.0
2014-02-25 15:40:00,35.38,35.4,35.36,35.37,390600.0,28.4466,28.4626,28.4305,28.4385,390600.0
2014-02-25 15:45:00,35.37,35.4,35.36,35.38,574000.0,28.4385,28.4626,28.4305,28.4466,574000.0
2014-02-25 15:50:00,35.38,35.42,35.37,35.37,651200.0,28.4466,28.4787,28.4385,28.4385,651200.0
2014-02-25 15:55:00,35.37,35.4,35.27,35.29,1786600.0,28.4385,28.4626,28.3581,28.3742,1786600.0
2014-02-26 09:30:00,35.48,35.62,35.38,35.43,398600.0,28.527,28.6395,28.4466,28.4868,398600.0
2014-02-26 09:35:00,35.41,35.43,35.33,35.34,170600.0,28.4707,28.4868,28.4064,28.4144,170600.0
2014-02-26 09:40:00,35.34,35.35,35.29,35.31,346600.0,28.4144,28.4224,28.3742,28.3903,346600.0
2014-02-26 09:45:00,35.3,35.33,35.27,35.29,254400.0,28.3822,28.4064,28.3581,28.3742,254400.0
2014-02-26 09:50:00,35.29,35.3,35.13,35.16,348400.0,28.3742,28.3822,28.2456,28.2697,348400.0
2014-02-26 09:55:00,35.15,35.16,35.1,35.11,349000.0,28.2616,28.2697,28.2214,28.2295,349000.0
2014-02-26 10:00:00,35.12,35.15,35.05,35.06,413800.0,28.2375,28.2616,28.1812,28.1893,413800.0
2014-02-26 10:05:00,35.06,35.22,35.04,35.13,389200.0,28.1893,28.3179,28.1732,28.2456,389200.0
2014-02-26 10:10:00,35.13,35.15,35.04,35.06,250400.0,28.2456,28.2616,28.1732,28.1893,250400.0
2014-02-26 10:15:00,35.06,35.06,34.98,35.03,448600.0,28.1893,28.1893,28.1249,28.1652,448600.0
2014-02-26 10:20:00,35.04,35.16,35.02,35.16,371400.0,28.1732,28.2697,28.1571,28.2697,371400.0
2014-02-26 10:25:00,35.16,35.24,35.15,35.23,259800.0,28.2697,28.334,28.2616,28.326,259800.0
2014-02-26 10:30:00,35.24,35.25,35.2,35.23,175800.0,28.334,28.342,28.3018,28.326,175800.0
2014-02-26 10:35:00,35.23,35.26,35.2,35.22,203600.0,28.326,28.3501,28.3018,28.3179,203600.0
2014-02-26 10:40:00,35.22,35.36,35.22,35.35,341600.0,28.3179,28.4305,28.3179,28.4224,341600.0
2014-02-26 10:45:00,35.35,35.41,35.35,35.4,251600.0,28.4224,28.4707,28.4224,28.4626,251600.0
2014-02-26 10:50:00,35.41,35.41,35.35,35.36,252200.0,28.4707,28.4707,28.4224,28.4305,252200.0
2014-02-26 10:55:00,35.35,35.37,35.31,35.34,215200.0,28.4224,28.4385,28.3903,28.4144,215200.0
2014-02-26 11:00:00,35.35,35.46,35.34,35.46,120800.0,28.4224,28.5109,28.4144,28.5109,120800.0
2014-02-26 11:05:00,35.45,35.46,35.43,35.44,133800.0,28.5028,28.5109,28.4868,28.4948,133800.0
2014-02-26 11:10:00,35.44,35.54,35.43,35.54,253800.0,28.4948,28.5752,28.4868,28.5752,253800.0
2014-02-26 11:15:00,35.54,35.67,35.54,35.67,252200.0,28.5752,28.6797,28.5752,28.6797,252200.0
2014-02-26 11:20:00,35.67,35.72,35.67,35.72,221000.0,28.6797,28.7199,28.6797,28.7199,221000.0
2014-02-26 11:25:00,35.72,35.77,35.71,35.74,220200.0,28.7199,28.7601,28.7119,28.736,220200.0
2014-02-26 11:30:00,35.73,35.79,35.67,35.67,296200.0,28.728,28.7762,28.6797,28.6797,296200.0
2014-02-26 11:35:00,35.67,35.71,35.64,35.71,109400.0,28.6797,28.7119,28.6556,28.7119,109400.0
2014-02-26 11:40:00,35.71,35.76,35.71,35.73,129800.0,28.7119,28.7521,28.7119,28.728,129800.0
2014-02-26 11:45:00,35.74,35.74,35.59,35.62,445200.0,28.736,28.736,28.6154,28.6395,445200.0
2014-02-26 11:50:00,35.62,35.64,35.6,35.61,144600.0,28.6395,28.6556,28.6234,28.6315,144600.0
2014-02-26 11:55:00,35.61,35.65,35.6,35.64,136200.0,28.6315,28.6636,28.6234,28.6556,136200.0
2014-02-26 12:00:00,35.64,35.65,35.61,35.63,176400.0,28.6556,28.6636,28.6315,28.6476,176400.0
2014-02-26 12:05:00,35.63,35.71,35.63,35.68,128800.0,28.6476,28.7119,28.6476,28.6878,128800.0
2014-02-26 12:10:00,35.68,35.72,35.68,35.7,101400.0,28.6878,28.7199,28.6878,28.7038,101400.0
2014-02-26 12:15:00,35.7,35.71,35.69,35.71,128000.0,28.7038,28.7119,28.6958,28.7119,128000.0
2014-02-26 12:20:00,35.7,35.71,35.7,35.7,106600.0,28.7038,28.7119,28.7038,28.7038,106600.0
2014-02-26 12:25:00,35.7,35.76,35.7,35.75,126000.0,28.7038,28.7521,28.7038,28.7441,126000.0
2014-02-26 12:30:00,35.75,35.83,35.75,35.81,240200.0,28.7441,28.8084,28.7441,28.7923,240200.0
2014-02-26 12:35:00,35.82,35.82,35.79,35.79,222200.0,28.8003,28.8003,28.7762,28.7762,222200.0
2014-02-26 12:40:00,35.79,35.8,35.75,35.76,146000.0,28.7762,28.7843,28.7441,28.7521,146000.0
2014-02-26 12:45:00,35.77,35.81,35.77,35.8,86600.0,28.7601,28.7923,28.7601,28.7843,86600.0
2014-02-26 12:50:00,35.8,35.83,35.8,35.82,77600.0,28.7843,28.8084,28.7843,28.8003,77600.0
2014-02-26 12:55:00,35.82,35.83,35.81,35.83,238200.0,28.8003,28.8084,28.7923,28.8084,238200.0
2014-02-26 13:00:00,35.82,35.85,35.81,35.81,189600.0,28.8003,28.8245,28.7923,28.7923,189600.0
2014-02-26 13:05:00,35.81,35.87,35.79,35.87,111400.0,28.7923,28.8405,28.7762,28.8405,111400.0
2014-02-26 13:10:00,35.87,35.9,35.86,35.9,146600.0,28.8405,28.8647,28.8325,28.8647,146600.0
2014-02-26 13:15:00,35.9,35.93,35.88,35.89,317000.0,28.8647,28.8888,28.8486,28.8566,317000.0
2014-02-26 13:20:00,35.9,35.94,35.87,35.94,139200.0,28.8647,28.8968,28.8405,28.8968,139200.0
2014-02-26 13:25:00,35.94,35.99,35.94,35.99,123000.0,28.8968,28.937,28.8968,28.937,123000.0
2014-02-26 13:30:00,35.99,36.02,35.99,36.01,166600.0,28.937,28.9611,28.937,28.9531,166600.0
2014-02-26 13:35:00,36.01,36.02,35.99,36.02,106600.0,28.9531,28.9611,28.937,28.9611,106600.0
2014-02-26 13:40:00,36.02,36.11,36.01,36.08,263200.0,28.9611,29.0335,28.9531,29.0094,263200.0
2014-02-26 13:45:00,36.08,36.1,36.03,36.03,192200.0,29.0094,29.0255,28.9692,28.9692,192200.0
2014-02-26 13:50:00,36.04,36.05,36.0,36.04,160400.0,28.9772,28.9853,28.9451,28.9772,160400.0
2014-02-26 13:55:00,36.03,36.05,35.93,35.94,181000.0,28.9692,28.9853,28.8888,28.8968,181000.0
2014-02-26 14:00:00,35.94,36.01,35.94,35.99,113400.0,28.8968,28.9531,28.8968,28.937,113400.0
2014-02-26 14:05:00,35.99,35.99,35.88,35.88,201200.0,28.937,28.937,28.8486,28.8486,201200.0
2014-02-26 14:10:00,35.88,35.9,35.83,35.83,264600.0,28.8486,28.8647,28.8084,28.8084,264600.0
2014-02-26 14:15:00,35.84,35.85,35.77,35.77,173000.0,28.8164,28.8245,28.7601,28.7601,173000.0
2014-02-26 14:20:00,35.77,35.85,35.76,35.83,160800.0,28.7601,28.8245,28.7521,28.8084,160800.0
2014-02-26 14:25:00,35.84,35.84,35.71,35.71,227400.0,28.8164,28.8164,28.7119,28.7119,227400.0
2014-02-26 14:30:00,35.71,35.75,35.67,35.74,154600.0,28.7119,28.7441,28.6797,28.736,154600.0
2014-02-26 14:35:00,35.74,35.82,35.74,35.81,159000.0,28.736,28.8003,28.736,28.7923,159000.0
2014-02-26 14:40:00,35.82,35.83,35.8,35.82,131400.0,28.8003,28.8084,28.7843,28.8003,131400.0
2014-02-26 14:45:00,35.82,35.84,35.8,35.81,141400.0,28.8003,28.8164,28.7843,28.7923,141400.0
2014-02-26 14:50:00,35.81,35.84,35.81,35.82,135600.0,28.7923,28.8164,28.7923,28.8003,135600.0
2014-02-26 14:55:00,35.82,35.91,35.82,35.91,148200.0,28.8003,28.8727,28.8003,28.8727,148200.0
2014-02-26 15:00:00,35.91,35.93,35.88,35.88,161200.0,28.8727,28.8888,28.8486,28.8486,161200.0
2014-02-26 15:05:00,35.88,35.89,35.83,35.83,140600.0,28.8486,28.8566,28.8084,28.8084,140600.0
2014-02-26 15:10:00,35.83,35.84,35.78,35.84,145600.0,28.8084,28.8164,28.7682,28.8164,145600.0
2014-02-26 15:15:00,35.84,35.88,35.82,35.82,134800.0,28.8164,28.8486,28.8003,28.8003,134800.0
2014-02-26 15:20:00,35.83,35.86,35.81,35.85,114600.0,28.8084,28.8325,28.7923,28.8245,114600.0
2014-02-26 15:25:00,35.85,35.87,35.82,35.82,166000.0,28.8245,28.8405,28.8003,28.8003,166000.0
2014-02-26 15:30:00,35.82,35.87,35.82,35.85,249200.0,28.8003,28.8405,28.8003,28.8245,249200.0
2014-02-26 15:35:00,35.85,35.85,35.82,35.83,174200.0,28.8245,28.8245,28.8003,28.8084,174200.0
2014-02-26 15:40:00,35.83,35.85,35.83,35.83,207600.0,28.8084,28.8245,28.8084,28.8084,207600.0
2014-02-26 15:45:00,35.83,35.84,35.79,35.84,215600.0,28.8084,28.8164,28.7762,28.8164,215600.0
2014-02-26 15:50:00,35.83,35.9,35.83,35.87,360600.0,28.8084,28.8647,28.8084,28.8405,360600.0
2014-02-26 15:55:00,35.87,35.91,35.87,35.88,451600.0,28.8405,28.8727,28.8405,28.8486,451600.0
2014-02-27 09:30:00,35.77,35.88,35.73,35.83,190000.0,28.7601,28.8486,28.728,28.8084,190000.0
2014-02-27 09:35:00,35.85,35.98,35.85,35.94,108600.0,28.8245,28.929,28.8245,28.8968,108600.0
2014-02-27 09:40:00,35.94,36.04,35.89,35.96,95600.0,28.8968,28.9772,28.8566,28.9129,95600.0
2014-02-27 09:45:00,35.97,35.99,35.88,35.89,83800.0,28.9209,28.937,28.8486,28.8566,83800.0
2014-02-27 09:50:00,35.88,35.88,35.74,35.74,107600.0,28.8486,28.8486,28.736,28.736,107600.0
2014-02-27 09:55:00,35.75,35.81,35.72,35.81,75400.0,28.7441,28.7923,28.7199,28.7923,75400.0
2014-02-27 10:00:00,35.81,35.92,35.79,35.79,90400.0,28.7923,28.8807,28.7762,28.7762,90400.0
2014-02-27 10:05:00,35.79,35.79,35.72,35.77,124400.0,28.7762,28.7762,28.7199,28.7601,124400.0
2014-02-27 10:10:00,35.77,35.77,35.72,35.74,86200.0,28.7601,28.7601,28.7199,28.736,86200.0
2014-02-27 10:15:00,35.74,35.84,35.73,35.83,72800.0,28.736,28.8164,28.728,28.8084,72800.0
2014-02-27 10:20:00,35.84,35.85,35.79,35.83,92200.0,28.8164,28.8245,28.7762,28.8084,92200.0
2014-02-27 10:25:00,35.84,35.96,35.84,35.93,221800.0,28.8164,28.9129,28.8164,28.8888,221800.0
2014-02-27 10:30:00,35.93,35.93,35.85,35.92,77200.0,28.8888,28.8888,28.8245,28.8807,77200.0
2014-02-27 10:35:00,35.93,35.98,35.91,35.94,99200.0,28.8888,28.929,28.8727,28.8968,99200.0
2014-02-27 10:40:00,35.94,35.95,35.88,35.9,74400.0,28.8968,28.9049,28.8486,28.8647,74400.0
2014-02-27 10:45:00,35.9,35.9,35.84,35.87,68200.0,28.8647,28.8647,28.8164,28.8405,68200.0
2014-02-27 10:50:00,35.87,35.98,35.87,35.97,109400.0,28.8405,28.929,28.8405,28.9209,109400.0
2014-02-27 10:55:00,35.96,36.0,35.96,35.97,91200.0,28.9129,28.9451,28.9129,28.9209,91200.0
2014-02-27 11:00:00,35.98,35.99,35.93,35.97,73400.0,28.929,28.937,28.8888,28.9209,73400.0
2014-02-27 11:05:00,35.96,35.98,35.93,35.94,46800.0,28.9129,28.929,28.8888,28.8968,46800.0
2014-02-27 11:10:00,35.94,35.99,35.93,35.99,74000.0,28.8968,28.937,28.8888,28.937,74000.0
2014-02-27 11:15:00,35.99,36.01,35.99,36.01,66600.0,28.937,28.9531,28.937,28.9531,66600.0
2014-02-27 11:20:00,36.01,36.03,35.99,36.01,124800.0,28.9531,28.9692,28.937,28.9531,124800.0
2014-02-27 11:25:00,36.02,36.1,36.01,36.09,141000.0,28.9611,29.0255,28.9531,29.0174,141000.0
2014-02-27 11:30:00,36.09,36.1,35.95,35.96,102600.0,29.0174,29.0255,28.9049,28.9129,102600.0
2014-02-27 11:35:00,35.95,35.98,35.92,35.98,76000.0,28.9049,28.929,28.8807,28.929,76000.0
2014-02-27 11:40:00,35.98,36.01,35.97,35.99,64200.0,28.929,28.9531,28.9209,28.937,64200.0
2014-02-27 11:45:00,35.99,35.99,35.92,35.95,68000.0,28.937,28.937,28.8807,28.9049,68000.0
2014-02-27 11:50:00,35.95,35.97,35.95,35.96,38800.0,28.9049,28.9209,28.9049,28.9129,38800.0
2014-02-27 11:55:00,35.96,35.98,35.94,35.96,35000.0,28.9129,28.929,28.8968,28.9129,35000.0
2014-02-27 12:00:00,35.97,36.02,35.97,35.99,177800.0,28.9209,28.9611,28.9209,28.937,177800.0
2014-02-27 12:05:00,35.99,36.01,35.93,35.94,89600.0,28.937,28.9531,28.8888,28.8968,89600.0
2014-02-27 12:10:00,35.94,35.97,35.93,35.96,42000.0,28.8968,28.9209,28.8888,28.9129,42000.0
2014-02-27 12:15:00,35.96,35.98,35.95,35.96,153200.0,28.9129,28.929,28.9049,28.9129,153200.0
2014-02-27 12:20:00,35.96,35.99,35.95,35.97,59200.0,28.9129,28.937,28.9049,28.9209,59200.0
2014-02-27 12:25:00,35.96,35.97,35.92,35.95,71800.0,28.9129,28.9209,28.8807,28.9049,71800.0
2014-02-27 12:30:00,35.95,35.95,35.91,35.91,31000.0,28.9049,28.9049,28.8727,28.8727,31000.0
2014-02-27 12:35:00,35.91,35.94,35.89,35.93,72800.0,28.8727,28.8968,28.8566,28.8888,72800.0
2014-02-27 12:40:00,35.93,35.96,35.9,35.91,92000.0,28.8888,28.9129,28.8647,28.8727,92000.0
2014-02-27 12:45:00,35.9,35.91,35.88,35.88,25000.0,28.8647,28.8727,28.8486,28.8486,25000.0
2014-02-27 12:50:00,35.88,35.9,35.86,35.88,33000.0,28.8486,28.8647,28.8325,28.8486,33000.0
2014-02-27 12:55:00,35.88,35.96,35.88,35.96,92400.0,28.8486,28.9129,28.8486,28.9129,92400.0
2014-02-27 13:00:00,35.96,35.99,35.94,35.99,62400.0,28.9129,28.937,28.8968,28.937,62400.0
2014-02-27 13:05:00,35.98,35.98,35.94,35.98,116000.0,28.929,28.929,28.8968,28.929,116000.0
2014-02-27 13:10:00,35.97,35.99,35.95,35.97,62400.0,28.9209,28.937,28.9049,28.9209,62400.0
2014-02-27 13:15:00,35.97,35.98,35.93,35.94,47000.0,28.9209,28.929,28.8888,28.8968,47000.0
2014-02-27 13:20:00,35.94,35.99,35.93,35.97,75800.0,28.8968,28.937,28.8888,28.9209,75800.0
2014-02-27 13:25:00,35.97,36.02,35.97,36.02,122400.0,28.9209,28.9611,28.9209,28.9611,122400.0
2014-02-27 13:30:00,36.01,36.02,35.98,35.99,77600.0,28.9531,28.9611,28.929,28.937,77600.0
2014-02-27 13:35:00,35.99,36.05,35.98,36.03,49400.0,28.937,28.9853,28.929,28.9692,49400.0
2014-02-27 13:40:00,36.03,36.04,36.0,36.01,40600.0,28.9692,28.9772,28.9451,28.9531,40600.0
2014-02-27 13:45:00,36.02,36.04,36.01,36.02,51400.0,28.9611,28.9772,28.9531,28.9611,51400.0
2014-02-27 13:50:00,36.02,36.04,36.01,36.02,63600.0,28.9611,28.9772,28.9531,28.9611,63600.0
2014-02-27 13:55:00,36.02,36.05,36.02,36.02,59600.0,28.9611,28.9853,28.9611,28.9611,59600.0
2014-02-27 14:00:00,36.02,36.05,36.02,36.04,28600.0,28.9611,28.9853,28.9611,28.9772,28600.0
2014-02-27 14:05:00,36.04,36.04,36.01,36.04,37400.0,28.9772,28.9772,28.9531,28.9772,37400.0
2014-02-27 14:10:00,36.04,36.04,35.99,36.0,90800.0,28.9772,28.9772,28.937,28.9451,90800.0
2014-02-27 14:15:00,35.99,36.01,35.97,35.97,38800.0,28.937,28.9531,28.9209,28.9209,38800.0
2014-02-27 14:20:00,35.96,35.99,35.95,35.97,86800.0,28.9129,28.937,28.9049,28.9209,86800.0
2014-02-27 14:25:00,35.97,35.99,35.97,35.98,78400.0,28.9209,28.937,28.9209,28.929,78400.0
2014-02-27 14:30:00,35.97,35.98,35.95,35.95,71200.0,28.9209,28.929,28.9049,28.9049,71200.0
2014-02-27 14:35:00,35.95,35.99,35.94,35.97,97200.0,28.9049,28.937,28.8968,28.9209,97200.0
2014-02-27 14:40:00,35.97,36.0,35.97,35.98,107600.0,28.9209,28.9451,28.9209,28.929,107600.0
2014-02-27 14:45:00,35.98,35.99,35.96,35.98,42600.0,28.929,28.937,28.9129,28.929,42600.0
2014-02-27 14:50:00,35.98,36.02,35.98,36.02,78200.0,28.929,28.9611,28.929,28.9611,78200.0
2014-02-27 14:55:00,36.02,36.07,36.02,36.06,90400.0,28.9611,29.0013,28.9611,28.9933,90400.0
2014-02-27 15:00:00,36.06,36.06,36.03,36.06,85800.0,28.9933,28.9933,28.9692,28.9933,85800.0
2014-02-27 15:05:00,36.07,36.11,36.06,36.09,82400.0,29.0013,29.0335,28.9933,29.0174,82400.0
2014-02-27 15:10:00,36.1,36.12,36.09,36.12,138400.0,29.0255,29.0415,29.0174,29.0415,138400.0
2014-02-27 15:15:00,36.12,36.12,36.07,36.08,102200.0,29.0415,29.0415,29.0013,29.0094,102200.0
2014-02-27 15:20:00,36.08,36.09,36.06,36.07,112000.0,29.0094,29.0174,28.9933,29.0013,112000.0
2014-02-27 15:25:00,36.07,36.09,36.05,36.08,59800.0,29.0013,29.0174,28.9853,29.0094,59800.0
2014-02-27 15:30:00,36.08,36.08,36.06,36.06,57000.0,29.0094,29.0094,28.9933,28.9933,57000.0
2014-02-27 15:35:00,36.06,36.09,36.05,36.08,93000.0,28.9933,29.0174,28.9853,29.0094,93000.0
2014-02-27 15:40:00,36.08,36.09,36.06,36.09,121200.0,29.0094,29.0174,28.9933,29.0174,121200.0
2014-02-27 15:45:00,36.09,36.1,36.02,36.04,185200.0,29.0174,29.0255,28.9611,28.9772,185200.0
2014-02-27 15:50:00,36.03,36.03,36.01,36.02,226600.0,28.9692,28.9692,28.9531,28.9611,226600.0
2014-02-27 15:55:00,36.02,36.1,36.02,36.1,421400.0,28.9611,29.0255,28.9611,29.0255,421400.0
2014-02-28 09:30:00,35.84,35.97,35.34,35.77,954200.0,28.8164,28.9209,28.4144,28.7601,954200.0
2014-02-28 09:35:00,35.77,35.85,35.68,35.73,360400.0,28.7601,28.8245,28.6878,28.728,360400.0
2014-02-28 09:40:00,35.74,35.75,35.59,35.65,458400.0,28.736,28.7441,28.6154,28.6636,458400.0
2014-02-28 09:45:00,35.63,35.68,35.52,35.55,367200.0,28.6476,28.6878,28.5591,28.5832,367200.0
2014-02-28 09:50:00,35.55,35.58,35.39,35.41,595200.0,28.5832,28.6074,28.4546,28.4707,595200.0
2014-02-28 09:55:00,35.4,35.43,35.33,35.35,540800.0,28.4626,28.4868,28.4064,28.4224,540800.0
2014-02-28 10:00:00,35.36,35.38,35.31,35.35,527000.0,28.4305,28.4466,28.3903,28.4224,527000.0
2014-02-28 10:05:00,35.35,35.49,35.35,35.42,538200.0,28.4224,28.535,28.4224,28.4787,538200.0
2014-02-28 10:10:00,35.43,35.48,35.4,35.46,347800.0,28.4868,28.527,28.4626,28.5109,347800.0
2014-02-28 10:15:00,35.46,35.48,35.42,35.43,349800.0,28.5109,28.527,28.4787,28.4868,349800.0
2014-02-28 10:20:00,35.44,35.45,35.35,35.45,410000.0,28.4948,28.5028,28.4224,28.5028,410000.0
2014-02-28 10:25:00,35.45,35.48,35.38,35.41,404800.0,28.5028,28.527,28.4466,28.4707,404800.0
2014-02-28 10:30:00,35.41,35.48,35.4,35.44,395000.0,28.4707,28.527,28.4626,28.4948,395000.0
2014-02-28 10:35:00,35.44,35.44,35.38,35.38,281400.0,28.4948,28.4948,28.4466,28.4466,281400.0
2014-02-28 10:40:00,35.38,35.43,35.38,35.42,135000.0,28.4466,28.4868,28.4466,28.4787,135000.0
2014-02-28 10:45:00,35.42,35.5,35.42,35.49,330000.0,28.4787,28.543,28.4787,28.535,330000.0
2014-02-28 10:50:00,35.49,35.5,35.47,35.49,118400.0,28.535,28.543,28.5189,28.535,118400.0
2014-02-28 10:55:00,35.49,35.49,35.44,35.44,267400.0,28.535,28.535,28.4948,28.4948,267400.0
2014-02-28 11:00:00,35.44,35.45,35.34,35.36,297000.0,28.4948,28.5028,28.4144,28.4305,297000.0
2014-02-28 11:05:00,35.36,35.4,35.35,35.39,165600.0,28.4305,28.4626,28.4224,28.4546,165600.0
2014-02-28 11:10:00,35.4,35.4,35.35,35.35,203800.0,28.4626,28.4626,28.4224,28.4224,203800.0
2014-02-28 11:15:00,35.35,35.37,35.32,35.33,207200.0,28.4224,28.4385,28.3983,28.4064,207200.0
2014-02-28 11:20:00,35.33,35.37,35.3,35.32,191200.0,28.4064,28.4385,28.3822,28.3983,191200.0
2014-02-28 11:25:00,35.32,35.32,35.25,35.27,383800.0,28.3983,28.3983,28.342,28.3581,383800.0
2014-02-28 11:30:00,35.27,35.34,35.26,35.31,211600.0,28.3581,28.4144,28.3501,28.3903,211600.0
2014-02-28 11:35:00,35.31,35.36,35.28,35.29,145200.0,28.3903,28.4305,28.3662,28.3742,145200.0
2014-02-28 11:40:00,35.29,35.43,35.29,35.43,138000.0,28.3742,28.4868,28.3742,28.4868,138000.0
2014-02-28 11:45:00,35.43,35.46,35.42,35.43,116200.0,28.4868,28.5109,28.4787,28.4868,116200.0
2014-02-28 11:50:00,35.43,35.46,35.42,35.46,293600.0,28.4868,28.5109,28.4787,28.5109,293600.0
2014-02-28 11:55:00,35.46,35.5,35.46,35.49,186600.0,28.5109,28.543,28.5109,28.535,186600.0
2014-02-28 12:00:00,35.49,35.5,35.46,35.49,164400.0,28.535,28.543,28.5109,28.535,164400.0
2014-02-28 12:05:00,35.49,35.51,35.49,35.49,135400.0,28.535,28.5511,28.535,28.535,135400.0
2014-02-28 12:10:00,35.49,35.51,35.49,35.5,145400.0,28.535,28.5511,28.535,28.543,145400.0
2014-02-28 12:15:00,35.5,35.57,35.49,35.56,196600.0,28.543,28.5993,28.535,28.5913,196600.0
2014-02-28 12:20:00,35.56,35.56,35.54,35.54,72400.0,28.5913,28.5913,28.5752,28.5752,72400.0
2014-02-28 12:25:00,35.54,35.58,35.53,35.55,108800.0,28.5752,28.6074,28.5672,28.5832,108800.0
2014-02-28 12:30:00,35.54,35.55,35.51,35.51,79600.0,28.5752,28.5832,28.5511,28.5511,79600.0
2014-02-28 12:35:00,35.52,35.52,35.48,35.51,170000.0,28.5591,28.5591,28.527,28.5511,170000.0
2014-02-28 12:40:00,35.51,35.54,35.51,35.53,63200.0,28.5511,28.5752,28.5511,28.5672,63200.0
2014-02-28 12:45:00,35.53,35.56,35.51,35.52,95200.0,28.5672,28.5913,28.5511,28.5591,95200.0
2014-02-28 12:50:00,35.52,35.52,35.49,35.49,141400.0,28.5591,28.5591,28.535,28.535,141400.0
2014-02-28 12:55:00,35.49,35.51,35.48,35.5,111000.0,28.535,28.5511,28.527,28.543,111000.0
2014-02-28 13:00:00,35.51,35.52,35.49,35.5,87400.0,28.5511,28.5591,28.535,28.543,87400.0
2014-02-28 13:05:00,35.5,35.55,35.5,35.55,66800.0,28.543,28.5832,28.543,28.5832,66800.0
2014-02-28 13:10:00,35.55,35.56,35.52,35.54,308200.0,28.5832,28.5913,28.5591,28.5752,308200.0
2014-02-28 13:15:00,35.53,35.53,35.5,35.51,79600.0,28.5672,28.5672,28.543,28.5511,79600.0
2014-02-28 13:20:00,35.5,35.51,35.49,35.5,88800.0,28.543,28.5511,28.535,28.543,88800.0
2014-02-28 13:25:00,35.49,35.51,35.49,35.5,96400.0,28.535,28.5511,28.535,28.543,96400.0
2014-02-28 13:30:00,35.49,35.51,35.49,35.49,116400.0,28.535,28.5511,28.535,28.535,116400.0
2014-02-28 13:35:00,35.5,35.51,35.49,35.5,133400.0,28.543,28.5511,28.535,28.543,133400.0
2014-02-28 13:40:00,35.5,35.51,35.49,35.5,217600.0,28.543,28.5511,28.535,28.543,217600.0
2014-02-28 13:45:00,35.5,35.5,35.47,35.5,316400.0,28.543,28.543,28.5189,28.543,316400.0
2014-02-28 13:50:00,35.5,35.52,35.49,35.52,226400.0,28.543,28.5591,28.535,28.5591,226400.0
2014-02-28 13:55:00,35.51,35.52,35.51,35.52,71600.0,28.5511,28.5591,28.5511,28.5591,71600.0
2014-02-28 14:00:00,35.52,35.52,35.49,35.52,66000.0,28.5591,28.5591,28.535,28.5591,66000.0
2014-02-28 14:05:00,35.52,35.52,35.51,35.52,106000.0,28.5591,28.5591,28.5511,28.5591,106000.0
2014-02-28 14:10:00,35.52,35.52,35.49,35.52,112400.0,28.5591,28.5591,28.535,28.5591,112400.0
2014-02-28 14:15:00,35.52,35.53,35.51,35.51,258000.0,28.5591,28.5672,28.5511,28.5511,258000.0
2014-02-28 14:20:00,35.52,35.53,35.51,35.52,141600.0,28.5591,28.5672,28.5511,28.5591,141600.0
2014-02-28 14:25:00,35.52,35.54,35.5,35.53,152200.0,28.5591,28.5752,28.543,28.5672,152200.0
2014-02-28 14:30:00,35.53,35.55,35.52,35.53,109200.0,28.5672,28.5832,28.5591,28.5672,109200.0
2014-02-28 14:35:00,35.53,35.53,35.47,35.48,205400.0,28.5672,28.5672,28.5189,28.527,205400.0
2014-02-28 14:40:00,35.48,35.52,35.48,35.49,220400.0,28.527,28.5591,28.527,28.535,220400.0
2014-02-28 14:45:00,35.49,35.5,35.45,35.48,204600.0,28.535,28.543,28.5028,28.527,204600.0
2014-02-28 14:50:00,35.48,35.5,35.45,35.49,147000.0,28.527,28.543,28.5028,28.535,147000.0
2014-02-28 14:55:00,35.49,35.51,35.46,35.51,124200.0,28.535,28.5511,28.5109,28.5511,124200.0
2014-02-28 15:00:00,35.51,35.51,35.45,35.48,217400.0,28.5511,28.5511,28.5028,28.527,217400.0
2014-02-28 15:05:00,35.49,35.5,35.41,35.41,548600.0,28.535,28.543,28.4707,28.4707,548600.0
2014-02-28 15:10:00,35.41,35.43,35.38,35.41,299800.0,28.4707,28.4868,28.4466,28.4707,299800.0
2014-02-28 15:15:00,35.42,35.43,35.38,35.38,314000.0,28.4787,28.4868,28.4466,28.4466,314000.0
2014-02-28 15:20:00,35.38,35.43,35.37,35.42,254400.0,28.4466,28.4868,28.4385,28.4787,254400.0
2014-02-28 15:25:00,35.42,35.44,35.4,35.43,213400.0,28.4787,28.4948,28.4626,28.4868,213400.0
2014-02-28 15:30:00,35.43,35.49,35.42,35.49,160800.0,28.4868,28.535,28.4787,28.535,160800.0
2014-02-28 15:35:00,35.49,35.52,35.48,35.52,129200.0,28.535,28.5591,28.527,28.5591,129200.0
2014-02-28 15:40:00,35.52,35.6,35.52,35.58,207600.0,28.5591,28.6234,28.5591,28.6074,207600.0
2014-02-28 15:45:00,35.58,35.58,35.52,35.54,297000.0,28.6074,28.6074,28.5591,28.5752,297000.0
2014-02-28 15:50:00,35.54,35.58,35.54,35.58,234200.0,28.5752,28.6074,28.5752,28.6074,234200.0
2014-02-28 15:55:00,35.58,35.62,35.44,35.48,1307400.0,28.6074,28.6395,28.4948,28.527,1307400.0
2014-03-03 09:30:00,35.19,35.24,35.01,35.18,400800.0,28.2938,28.334,28.1491,28.2858,400800.0
2014-03-03 09:35:00,35.2,35.37,35.2,35.35,213600.0,28.3018,28.4385,28.3018,28.4224,213600.0
2014-03-03 09:40:00,35.35,35.35,35.26,35.31,129400.0,28.4224,28.4224,28.3501,28.3903,129400.0
2014-03-03 09:45:00,35.3,35.33,35.26,35.29,107400.0,28.3822,28.4064,28.3501,28.3742,107400.0
2014-03-03 09:50:00,35.29,35.3,35.24,35.25,161200.0,28.3742,28.3822,28.334,28.342,161200.0
2014-03-03 09:55:00,35.25,35.26,35.2,35.22,143400.0,28.342,28.3501,28.3018,28.3179,143400.0
2014-03-03 10:00:00,35.23,35.26,35.14,35.21,120000.0,28.326,28.3501,28.2536,28.3099,120000.0
2014-03-03 10:05:00,35.21,35.24,35.19,35.21,134000.0,28.3099,28.334,28.2938,28.3099,134000.0
2014-03-03 10:10:00,35.2,35.21,35.11,35.13,167400.0,28.3018,28.3099,28.2295,28.2456,167400.0
2014-03-03 10:15:00,35.13,35.15,35.09,35.13,129600.0,28.2456,28.2616,28.2134,28.2456,129600.0
2014-03-03 10:20:00,35.13,35.13,35.0,35.01,243200.0,28.2456,28.2456,28.141,28.1491,243200.0
2014-03-03 10:25:00,35.02,35.13,35.01,35.11,208800.0,28.1571,28.2456,28.1491,28.2295,208800.0
2014-03-03 10:30:00,35.1,35.13,35.08,35.08,109400.0,28.2214,28.2456,28.2054,28.2054,109400.0
2014-03-03 10:35:00,35.08,35.11,35.07,35.08,179800.0,28.2054,28.2295,28.1973,28.2054,179800.0
2014-03-03 10:40:00,35.08,35.13,35.07,35.09,176200.0,28.2054,28.2456,28.1973,28.2134,176200.0
2014-03-03 10:45:00,35.09,35.12,35.08,35.1,103200.0,28.2134,28.2375,28.2054,28.2214,103200.0
2014-03-03 10:50:00,35.1,35.19,35.1,35.17,103200.0,28.2214,28.2938,28.2214,28.2777,103200.0
2014-03-03 10:55:00,35.18,35.26,35.17,35.22,113800.0,28.2858,28.3501,28.2777,28.3179,113800.0
2014-03-03 11:00:00,35.22,35.23,35.17,35.18,62200.0,28.3179,28.326,28.2777,28.2858,62200.0
2014-03-03 11:05:00,35.17,35.19,35.11,35.18,127800.0,28.2777,28.2938,28.2295,28.2858,127800.0
2014-03-03 11:10:00,35.18,35.2,35.17,35.18,73800.0,28.2858,28.3018,28.2777,28.2858,73800.0
2014-03-03 11:15:00,35.18,35.18,35.12,35.16,136800.0,28.2858,28.2858,28.2375,28.2697,136800.0
2014-03-03 11:20:00,35.16,35.2,35.16,35.18,160600.0,28.2697,28.3018,28.2697,28.2858,160600.0
2014-03-03 11:25:00,35.18,35.22,35.16,35.2,101600.0,28.2858,28.3179,28.2697,28.3018,101600.0
2014-03-03 11:30:00,35.2,35.21,35.17,35.18,125200.0,28.3018,28.3099,28.2777,28.2858,125200.0
2014-03-03 11:35:00,35.18,35.19,35.16,35.17,66000.0,28.2858,28.2938,28.2697,28.2777,66000.0
2014-03-03 11:40:00,35.16,35.19,35.15,35.15,107200.0,28.2697,28.2938,28.2616,28.2616,107200.0
2014-03-03 11:45:00,35.15,35.17,35.12,35.17,100400.0,28.2616,28.2777,28.2375,28.2777,100400.0
2014-03-03 11:50:00,35.17,35.17,35.12,35.13,38000.0,28.2777,28.2777,28.2375,28.2456,38000.0
2014-03-03 11:55:00,35.13,35.13,35.1,35.12,220600.0,28.2456,28.2456,28.2214,28.2375,220600.0
2014-03-03 12:00:00,35.12,35.15,35.1,35.1,178000.0,28.2375,28.2616,28.2214,28.2214,178000.0
2014-03-03 12:05:00,35.1,35.15,35.1,35.1,119200.0,28.2214,28.2616,28.2214,28.2214,119200.0
2014-03-03 12:10:00,35.1,35.19,35.05,35.17,111400.0,28.2214,28.2938,28.1812,28.2777,111400.0
2014-03-03 12:15:00,35.17,35.19,35.13,35.14,73200.0,28.2777,28.2938,28.2456,28.2536,73200.0
2014-03-03 12:20:00,35.15,35.2,35.13,35.19,60600.0,28.2616,28.3018,28.2456,28.2938,60600.0
2014-03-03 12:25:00,35.2,35.21,35.16,35.2,112000.0,28.3018,28.3099,28.2697,28.3018,112000.0
2014-03-03 12:30:00,35.2,35.21,35.16,35.18,78200.0,28.3018,28.3099,28.2697,28.2858,78200.0
2014-03-03 12:35:00,35.17,35.21,35.17,35.17,68600.0,28.2777,28.3099,28.2777,28.2777,68600.0
2014-03-03 12:40:00,35.17,35.21,35.16,35.21,57200.0,28.2777,28.3099,28.2697,28.3099,57200.0
2014-03-03 12:45:00,35.2,35.21,35.17,35.2,54200.0,28.3018,28.3099,28.2777,28.3018,54200.0
2014-03-03 12:50:00,35.2,35.22,35.18,35.19,42200.0,28.3018,28.3179,28.2858,28.2938,42200.0
2014-03-03 12:55:00,35.18,35.23,35.18,35.22,56600.0,28.2858,28.326,28.2858,28.3179,56600.0
2014-03-03 13:00:00,35.22,35.26,35.21,35.25,74200.0,28.3179,28.3501,28.3099,28.342,74200.0
2014-03-03 13:05:00,35.24,35.27,35.23,35.25,55600.0,28.334,28.3581,28.326,28.342,55600.0
2014-03-03 13:10:00,35.24,35.27,35.23,35.27,60800.0,28.334,28.3581,28.326,28.3581,60800.0
2014-03-03 13:15:00,35.27,35.3,35.27,35.27,54400.0,28.3581,28.3822,28.3581,28.3581,54400.0
2014-03-03 13:20:00,35.27,35.29,35.26,35.27,39000.0,28.3581,28.3742,28.3501,28.3581,39000.0
2014-03-03 13:25:00,35.27,35.27,35.21,35.24,136600.0,28.3581,28.3581,28.3099,28.334,136600.0
2014-03-03 13:30:00,35.24,35.24,35.2,35.23,123000.0,28.334,28.334,28.3018,28.326,123000.0
2014-03-03 13:35:00,35.23,35.24,35.22,35.24,53800.0,28.326,28.334,28.3179,28.334,53800.0
2014-03-03 13:40:00,35.24,35.26,35.21,35.26,73800.0,28.334,28.3501,28.3099,28.3501,73800.0
2014-03-03 13:45:00,35.26,35.28,35.24,35.26,41200.0,28.3501,28.3662,28.334,28.3501,41200.0
2014-03-03 13:50:00,35.26,35.29,35.25,35.26,61200.0,28.3501,28.3742,28.342,28.3501,61200.0
2014-03-03 13:55:00,35.27,35.28,35.24,35.25,181000.0,28.3581,28.3662,28.334,28.342,181000.0
2014-03-03 14:00:00,35.25,35.26,35.23,35.23,71600.0,28.342,28.3501,28.326,28.326,71600.0
2014-03-03 14:05:00,35.23,35.26,35.21,35.23,87200.0,28.326,28.3501,28.3099,28.326,87200.0
2014-03-03 14:10:00,35.24,35.29,35.23,35.27,94200.0,28.334,28.3742,28.326,28.3581,94200.0
2014-03-03 14:15:00,35.27,35.27,35.22,35.22,94400.0,28.3581,28.3581,28.3179,28.3179,94400.0
2014-03-03 14:20:00,35.22,35.24,35.21,35.22,74000.0,28.3179,28.334,28.3099,28.3179,74000.0
2014-03-03 14:25:00,35.22,35.24,35.19,35.2,209000.0,28.3179,28.334,28.2938,28.3018,209000.0
2014-03-03 14:30:00,35.2,35.2,35.18,35.18,149400.0,28.3018,28.3018,28.2858,28.2858,149400.0
2014-03-03 14:35:00,35.18,35.2,35.13,35.14,222600.0,28.2858,28.3018,28.2456,28.2536,222600.0
2014-03-03 14:40:00,35.13,35.17,35.13,35.15,85000.0,28.2456,28.2777,28.2456,28.2616,85000.0
2014-03-03 14:45:00,35.15,35.19,35.15,35.17,102600.0,28.2616,28.2938,28.2616,28.2777,102600.0
2014-03-03 14:50:00,35.17,35.2,35.17,35.2,107200.0,28.2777,28.3018,28.2777,28.3018,107200.0
2014-03-03 14:55:00,35.19,35.2,35.15,35.16,95400.0,28.2938,28.3018,28.2616,28.2697,95400.0
2014-03-03 15:00:00,35.17,35.18,35.14,35.14,186200.0,28.2777,28.2858,28.2536,28.2536,186200.0
2014-03-03 15:05:00,35.13,35.18,35.13,35.16,173200.0,28.2456,28.2858,28.2456,28.2697,173200.0
2014-03-03 15:10:00,35.16,35.16,35.13,35.15,167400.0,28.2697,28.2697,28.2456,28.2616,167400.0
2014-03-03 15:15:00,35.15,35.18,35.13,35.17,191200.0,28.2616,28.2858,28.2456,28.2777,191200.0
2014-03-03 15:20:00,35.17,35.19,35.15,35.19,133800.0,28.2777,28.2938,28.2616,28.2938,133800.0
2014-03-03 15:25:00,35.19,35.2,35.13,35.16,234400.0,28.2938,28.3018,28.2456,28.2697,234400.0
2014-03-03 15:30:00,35.16,35.18,35.14,35.16,164200.0,28.2697,28.2858,28.2536,28.2697,164200.0
2014-03-03 15:35:00,35.16,35.16,35.15,35.16,195600.0,28.2697,28.2697,28.2616,28.2697,195600.0
2014-03-03 15:40:00,35.16,35.18,35.15,35.18,350000.0,28.2697,28.2858,28.2616,28.2858,350000.0
2014-03-03 15:45:00,35.18,35.19,35.15,35.15,225600.0,28.2858,28.2938,28.2616,28.2616,225600.0
2014-03-03 15:50:00,35.15,35.18,35.13,35.16,313400.0,28.2616,28.2858,28.2456,28.2697,313400.0
2014-03-03 15:55:00,35.16,35.24,35.15,35.24,588400.0,28.2697,28.334,28.2616,28.334,588400.0
2014-03-04 09:30:00,35.74,35.75,35.52,35.62,379600.0,28.736,28.7441,28.5591,28.6395,379600.0
2014-03-04 09:35:00,35.62,35.7,35.61,35.63,163800.0,28.6395,28.7038,28.6315,28.6476,163800.0
2014-03-04 09:40:00,35.63,35.72,35.62,35.71,237400.0,28.6476,28.7199,28.6395,28.7119,237400.0
2014-03-04 09:45:00,35.71,35.83,35.69,35.8,230200.0,28.7119,28.8084,28.6958,28.7843,230200.0
2014-03-04 09:50:00,35.8,35.98,35.8,35.9,416600.0,28.7843,28.929,28.7843,28.8647,416600.0
2014-03-04 09:55:00,35.89,35.93,35.81,35.87,234200.0,28.8566,28.8888,28.7923,28.8405,234200.0
2014-03-04 10:00:00,35.88,35.96,35.87,35.88,226800.0,28.8486,28.9129,28.8405,28.8486,226800.0
2014-03-04 10:05:00,35.88,35.93,35.88,35.92,157600.0,28.8486,28.8888,28.8486,28.8807,157600.0
2014-03-04 10:10:00,35.92,35.98,35.91,35.94,218000.0,28.8807,28.929,28.8727,28.8968,218000.0
2014-03-04 10:15:00,35.94,35.94,35.88,35.92,126400.0,28.8968,28.8968,28.8486,28.8807,126400.0
2014-03-04 10:20:00,35.92,35.95,35.88,35.88,95600.0,28.8807,28.9049,28.8486,28.8486,95600.0
2014-03-04 10:25:00,35.88,35.91,35.87,35.89,168800.0,28.8486,28.8727,28.8405,28.8566,168800.0
2014-03-04 10:30:00,35.89,35.9,35.85,35.87,83800.0,28.8566,28.8647,28.8245,28.8405,83800.0
2014-03-04 10:35:00,35.87,35.9,35.83,35.9,82200.0,28.8405,28.8647,28.8084,28.8647,82200.0
2014-03-04 10:40:00,35.88,35.93,35.88,35.9,158600.0,28.8486,28.8888,28.8486,28.8647,158600.0
2014-03-04 10:45:00,35.9,35.92,35.88,35.9,66000.0,28.8647,28.8807,28.8486,28.8647,66000.0
2014-03-04 10:50:00,35.89,35.9,35.88,35.89,82400.0,28.8566,28.8647,28.8486,28.8566,82400.0
2014-03-04 10:55:00,35.88,35.89,35.87,35.88,72600.0,28.8486,28.8566,28.8405,28.8486,72600.0
2014-03-04 11:00:00,35.88,35.9,35.87,35.88,99800.0,28.8486,28.8647,28.8405,28.8486,99800.0
2014-03-04 11:05:00,35.88,35.88,35.81,35.82,63800.0,28.8486,28.8486,28.7923,28.8003,63800.0
2014-03-04 11:10:00,35.82,35.82,35.78,35.78,71000.0,28.8003,28.8003,28.7682,28.7682,71000.0
2014-03-04 11:15:00,35.79,35.84,35.78,35.83,57400.0,28.7762,28.8164,28.7682,28.8084,57400.0
2014-03-04 11:20:00,35.84,35.86,35.82,35.86,76400.0,28.8164,28.8325,28.8003,28.8325,76400.0
2014-03-04 11:25:00,35.86,35.9,35.83,35.85,80000.0,28.8325,28.8647,28.8084,28.8245,80000.0
2014-03-04 11:30:00,35.85,35.85,35.81,35.84,69600.0,28.8245,28.8245,28.7923,28.8164,69600.0
2014-03-04 11:35:00,35.85,35.85,35.81,35.82,44200.0,28.8245,28.8245,28.7923,28.8003,44200.0
2014-03-04 11:40:00,35.82,35.89,35.81,35.88,97800.0,28.8003,28.8566,28.7923,28.8486,97800.0
2014-03-04 11:45:00,35.89,35.91,35.85,35.91,152600.0,28.8566,28.8727,28.8245,28.8727,152600.0
2014-03-04 11:50:00,35.92,35.96,35.91,35.95,138400.0,28.8807,28.9129,28.8727,28.9049,138400.0
2014-03-04 11:55:00,35.95,35.97,35.91,35.92,89800.0,28.9049,28.9209,28.8727,28.8807,89800.0
2014-03-04 12:00:00,35.92,35.96,35.91,35.96,70400.0,28.8807,28.9129,28.8727,28.9129,70400.0
2014-03-04 12:05:00,35.96,35.96,35.92,35.92,37600.0,28.9129,28.9129,28.8807,28.8807,37600.0
2014-03-04 12:10:00,35.91,35.93,35.9,35.92,32000.0,28.8727,28.8888,28.8647,28.8807,32000.0
2014-03-04 12:15:00,35.93,35.95,35.91,35.95,83200.0,28.8888,28.9049,28.8727,28.9049,83200.0
2014-03-04 12:20:00,35.95,35.98,35.95,35.97,247000.0,28.9049,28.929,28.9049,28.9209,247000.0
2014-03-04 12:25:00,35.97,35.98,35.93,35.93,48400.0,28.9209,28.929,28.8888,28.8888,48400.0
2014-03-04 12:30:00,35.93,35.93,35.88,35.89,46400.0,28.8888,28.8888,28.8486,28.8566,46400.0
2014-03-04 12:35:00,35.89,35.9,35.84,35.85,105400.0,28.8566,28.8647,28.8164,28.8245,105400.0
2014-03-04 12:40:00,35.85,35.86,35.82,35.83,24200.0,28.8245,28.8325,28.8003,28.8084,24200.0
2014-03-04 12:45:00,35.83,35.84,35.82,35.84,65800.0,28.8084,28.8164,28.8003,28.8164,65800.0
2014-03-04 12:50:00,35.84,35.85,35.81,35.81,50200.0,28.8164,28.8245,28.7923,28.7923,50200.0
2014-03-04 12:55:00,35.81,35.85,35.81,35.84,47800.0,28.7923,28.8245,28.7923,28.8164,47800.0
2014-03-04 13:00:00,35.84,35.87,35.84,35.85,52400.0,28.8164,28.8405,28.8164,28.8245,52400.0
2014-03-04 13:05:00,35.85,35.87,35.83,35.85,50400.0,28.8245,28.8405,28.8084,28.8245,50400.0
2014-03-04 13:10:00,35.85,35.88,35.85,35.86,45800.0,28.8245,28.8486,28.8245,28.8325,45800.0
2014-03-04 13:15:00,35.86,35.89,35.85,35.87,65800.0,28.8325,28.8566,28.8245,28.8405,65800.0
2014-03-04 13:20:00,35.88,35.88,35.85,35.87,70000.0,28.8486,28.8486,28.8245,28.8405,70000.0
2014-03-04 13:25:00,35.87,35.9,35.87,35.9,37800.0,28.8405,28.8647,28.8405,28.8647,37800.0
2014-03-04 13:30:00,35.9,35.9,35.83,35.83,72600.0,28.8647,28.8647,28.8084,28.8084,72600.0
2014-03-04 13:35:00,35.83,35.85,35.79,35.85,93400.0,28.8084,28.8245,28.7762,28.8245,93400.0
2014-03-04 13:40:00,35.85,35.85,35.82,35.82,66200.0,28.8245,28.8245,28.8003,28.8003,66200.0
2014-03-04 13:45:00,35.82,35.84,35.77,35.79,93400.0,28.8003,28.8164,28.7601,28.7762,93400.0
2014-03-04 13:50:00,35.79,35.81,35.77,35.79,78000.0,28.7762,28.7923,28.7601,28.7762,78000.0
2014-03-04 13:55:00,35.79,35.82,35.79,35.81,89000.0,28.7762,28.8003,28.7762,28.7923,89000.0
2014-03-04 14:00:00,35.81,35.81,35.75,35.77,160000.0,28.7923,28.7923,28.7441,28.7601,160000.0
2014-03-04 14:05:00,35.77,35.77,35.7,35.72,139800.0,28.7601,28.7601,28.7038,28.7199,139800.0
2014-03-04 14:10:00,35.72,35.77,35.71,35.77,47000.0,28.7199,28.7601,28.7119,28.7601,47000.0
2014-03-04 14:15:00,35.77,35.79,35.74,35.77,86200.0,28.7601,28.7762,28.736,28.7601,86200.0
2014-03-04 14:20:00,35.77,35.8,35.77,35.79,128600.0,28.7601,28.7843,28.7601,28.7762,128600.0
2014-03-04 14:25:00,35.78,35.79,35.74,35.78,53000.0,28.7682,28.7762,28.736,28.7682,53000.0
2014-03-04 14:30:00,35.78,35.81,35.77,35.8,128200.0,28.7682,28.7923,28.7601,28.7843,128200.0
2014-03-04 14:35:00,35.8,35.8,35.76,35.77,83600.0,28.7843,28.7843,28.7521,28.7601,83600.0
2014-03-04 14:40:00,35.77,35.8,35.77,35.79,35600.0,28.7601,28.7843,28.7601,28.7762,35600.0
2014-03-04 14:45:00,35.79,35.82,35.78,35.81,38800.0,28.7762,28.8003,28.7682,28.7923,38800.0
2014-03-04 14:50:00,35.81,35.83,35.8,35.81,41800.0,28.7923,28.8084,28.7843,28.7923,41800.0
2014-03-04 14:55:00,35.81,35.87,35.81,35.84,76800.0,28.7923,28.8405,28.7923,28.8164,76800.0
2014-03-04 15:00:00,35.84,35.86,35.82,35.86,75600.0,28.8164,28.8325,28.8003,28.8325,75600.0
2014-03-04 15:05:00,35.85,35.88,35.85,35.88,65400.0,28.8245,28.8486,28.8245,28.8486,65400.0
2014-03-04 15:10:00,35.89,35.91,35.88,35.89,79600.0,28.8566,28.8727,28.8486,28.8566,79600.0
2014-03-04 15:15:00,35.9,35.92,35.87,35.92,118200.0,28.8647,28.8807,28.8405,28.8807,118200.0
2014-03-04 15:20:00,35.92,35.93,35.92,35.92,103000.0,28.8807,28.8888,28.8807,28.8807,103000.0
2014-03-04 15:25:00,35.92,35.93,35.88,35.88,116800.0,28.8807,28.8888,28.8486,28.8486,116800.0
2014-03-04 15:30:00,35.88,35.9,35.88,35.9,111000.0,28.8486,28.8647,28.8486,28.8647,111000.0
2014-03-04 15:35:00,35.9,35.92,35.86,35.88,118000.0,28.8647,28.8807,28.8325,28.8486,118000.0
2014-03-04 15:40:00,35.88,35.94,35.85,35.93,142200.0,28.8486,28.8968,28.8245,28.8888,142200.0
2014-03-04 15:45:00,35.94,35.94,35.88,35.88,138600.0,28.8968,28.8968,28.8486,28.8486,138600.0
2014-03-04 15:50:00,35.88,35.88,35.83,35.85,248800.0,28.8486,28.8486,28.8084,28.8245,248800.0
2014-03-04 15:55:00,35.85,35.91,35.8,35.84,813400.0,28.8245,28.8727,28.7843,28.8164,813400.0
2014-03-05 09:30:00,35.99,36.05,35.88,35.92,450400.0,28.937,28.9853,28.8486,28.8807,450400.0
2014-03-05 09:35:00,35.91,35.98,35.91,35.96,191400.0,28.8727,28.929,28.8727,28.9129,191400.0
2014-03-05 09:40:00,35.96,35.97,35.82,35.88,143800.0,28.9129,28.9209,28.8003,28.8486,143800.0
2014-03-05 09:45:00,35.88,35.88,35.76,35.76,114400.0,28.8486,28.8486,28.7521,28.7521,114400.0
2014-03-05 09:50:00,35.76,35.77,35.7,35.73,157600.0,28.7521,28.7601,28.7038,28.728,157600.0
2014-03-05 09:55:00,35.73,35.78,35.73,35.76,126200.0,28.728,28.7682,28.728,28.7521,126200.0
2014-03-05 10:00:00,35.77,35.8,35.74,35.8,97800.0,28.7601,28.7843,28.736,28.7843,97800.0
2014-03-05 10:05:00,35.8,35.88,35.8,35.85,78800.0,28.7843,28.8486,28.7843,28.8245,78800.0
2014-03-05 10:10:00,35.85,35.85,35.77,35.77,52800.0,28.8245,28.8245,28.7601,28.7601,52800.0
2014-03-05 10:15:00,35.77,35.8,35.77,35.77,72000.0,28.7601,28.7843,28.7601,28.7601,72000.0
2014-03-05 10:20:00,35.78,35.82,35.76,35.78,98000.0,28.7682,28.8003,28.7521,28.7682,98000.0
2014-03-05 10:25:00,35.79,35.85,35.79,35.82,76600.0,28.7762,28.8245,28.7762,28.8003,76600.0
2014-03-05 10:30:00,35.82,35.85,35.81,35.82,50200.0,28.8003,28.8245,28.7923,28.8003,50200.0
2014-03-05 10:35:00,35.81,35.84,35.79,35.84,70200.0,28.7923,28.8164,28.7762,28.8164,70200.0
2014-03-05 10:40:00,35.83,35.88,35.83,35.85,90800.0,28.8084,28.8486,28.8084,28.8245,90800.0
2014-03-05 10:45:00,35.86,35.9,35.81,35.81,98400.0,28.8325,28.8647,28.7923,28.7923,98400.0
2014-03-05 10:50:00,35.8,35.82,35.77,35.77,84400.0,28.7843,28.8003,28.7601,28.7601,84400.0
2014-03-05 10:55:00,35.77,35.8,35.77,35.8,48200.0,28.7601,28.7843,28.7601,28.7843,48200.0
2014-03-05 11:00:00,35.8,35.82,35.77,35.77,65600.0,28.7843,28.8003,28.7601,28.7601,65600.0
2014-03-05 11:05:00,35.77,35.8,35.77,35.77,57400.0,28.7601,28.7843,28.7601,28.7601,57400.0
2014-03-05 11:10:00,35.77,35.81,35.76,35.76,76200.0,28.7601,28.7923,28.7521,28.7521,76200.0
2014-03-05 11:15:00,35.76,35.77,35.71,35.72,77000.0,28.7521,28.7601,28.7119,28.7199,77000.0
2014-03-05 11:20:00,35.72,35.76,35.72,35.75,56200.0,28.7199,28.7521,28.7199,28.7441,56200.0
2014-03-05 11:25:00,35.75,35.76,35.63,35.63,150400.0,28.7441,28.7521,28.6476,28.6476,150400.0
2014-03-05 11:30:00,35.63,35.67,35.6,35.6,99400.0,28.6476,28.6797,28.6234,28.6234,99400.0
2014-03-05 11:35:00,35.6,35.65,35.59,35.65,82400.0,28.6234,28.6636,28.6154,28.6636,82400.0
2014-03-05 11:40:00,35.64,35.65,35.61,35.64,65400.0,28.6556,28.6636,28.6315,28.6556,65400.0
2014-03-05 11:45:00,35.64,35.67,35.63,35.66,42000.0,28.6556,28.6797,28.6476,28.6717,42000.0
2014-03-05 11:50:00,35.66,35.72,35.66,35.68,79800.0,28.6717,28.7199,28.6717,28.6878,79800.0
2014-03-05 11:55:00,35.68,35.68,35.66,35.68,25800.0,28.6878,28.6878,28.6717,28.6878,25800.0
2014-03-05 12:00:00,35.68,35.69,35.67,35.69,44200.0,28.6878,28.6958,28.6797,28.6958,44200.0
2014-03-05 12:05:00,35.69,35.69,35.65,35.65,43200.0,28.6958,28.6958,28.6636,28.6636,43200.0
2014-03-05 12:10:00,35.65,35.65,35.61,35.62,76200.0,28.6636,28.6636,28.6315,28.6395,76200.0
2014-03-05 12:15:00,35.62,35.65,35.61,35.63,55000.0,28.6395,28.6636,28.6315,28.6476,55000.0
2014-03-05 12:20:00,35.63,35.64,35.62,35.63,43400.0,28.6476,28.6556,28.6395,28.6476,43400.0
2014-03-05 12:25:00,35.65,35.67,35.63,35.63,50800.0,28.6636,28.6797,28.6476,28.6476,50800.0
2014-03-05 12:30:00,35.63,35.63,35.61,35.63,64600.0,28.6476,28.6476,28.6315,28.6476,64600.0
2014-03-05 12:35:00,35.63,35.69,35.63,35.69,35600.0,28.6476,28.6958,28.6476,28.6958,35600.0
2014-03-05 12:40:00,35.69,35.69,35.66,35.67,42000.0,28.6958,28.6958,28.6717,28.6797,42000.0
2014-03-05 12:45:00,35.66,35.7,35.63,35.7,45200.0,28.6717,28.7038,28.6476,28.7038,45200.0
2014-03-05 12:50:00,35.7,35.7,35.62,35.62,44600.0,28.7038,28.7038,28.6395,28.6395,44600.0
2014-03-05 12:55:00,35.62,35.67,35.62,35.66,37400.0,28.6395,28.6797,28.6395,28.6717,37400.0
2014-03-05 13:00:00,35.66,35.67,35.63,35.66,44200.0,28.6717,28.6797,28.6476,28.6717,44200.0
2014-03-05 13:05:00,35.66,35.67,35.65,35.65,45400.0,28.6717,28.6797,28.6636,28.6636,45400.0
2014-03-05 13:10:00,35.65,35.66,35.63,35.65,78000.0,28.6636,28.6717,28.6476,28.6636,78000.0
2014-03-05 13:15:00,35.65,35.67,35.63,35.63,54200.0,28.6636,28.6797,28.6476,28.6476,54200.0
2014-03-05 13:20:00,35.63,35.63,35.57,35.58,94800.0,28.6476,28.6476,28.5993,28.6074,94800.0
2014-03-05 13:25:00,35.58,35.58,35.55,35.56,93800.0,28.6074,28.6074,28.5832,28.5913,93800.0
2014-03-05 13:30:00,35.56,35.59,35.52,35.59,123800.0,28.5913,28.6154,28.5591,28.6154,123800.0
2014-03-05 13:35:00,35.59,35.59,35.55,35.58,70000.0,28.6154,28.6154,28.5832,28.6074,70000.0
2014-03-05 13:40:00,35.58,35.6,35.57,35.59,99200.0,28.6074,28.6234,28.5993,28.6154,99200.0
2014-03-05 13:45:00,35.59,35.59,35.53,35.54,85200.0,28.6154,28.6154,28.5672,28.5752,85200.0
2014-03-05 13:50:00,35.54,35.57,35.54,35.57,55400.0,28.5752,28.5993,28.5752,28.5993,55400.0
2014-03-05 13:55:00,35.57,35.59,35.56,35.56,47400.0,28.5993,28.6154,28.5913,28.5913,47400.0
2014-03-05 14:00:00,35.56,35.58,35.56,35.56,82200.0,28.5913,28.6074,28.5913,28.5913,82200.0
2014-03-05 14:05:00,35.56,35.6,35.56,35.6,61200.0,28.5913,28.6234,28.5913,28.6234,61200.0
2014-03-05 14:10:00,35.6,35.62,35.58,35.58,66600.0,28.6234,28.6395,28.6074,28.6074,66600.0
2014-03-05 14:15:00,35.58,35.6,35.56,35.59,61400.0,28.6074,28.6234,28.5913,28.6154,61400.0
2014-03-05 14:20:00,35.59,35.62,35.58,35.62,94600.0,28.6154,28.6395,28.6074,28.6395,94600.0
2014-03-05 14:25:00,35.62,35.63,35.59,35.6,92600.0,28.6395,28.6476,28.6154,28.6234,92600.0
2014-03-05 14:30:00,35.6,35.61,35.6,35.61,40400.0,28.6234,28.6315,28.6234,28.6315,40400.0
2014-03-05 14:35:00,35.61,35.64,35.6,35.64,62600.0,28.6315,28.6556,28.6234,28.6556,62600.0
2014-03-05 14:40:00,35.64,35.65,35.59,35.59,105400.0,28.6556,28.6636,28.6154,28.6154,105400.0
2014-03-05 14:45:00,35.58,35.59,35.57,35.58,66200.0,28.6074,28.6154,28.5993,28.6074,66200.0
2014-03-05 14:50:00,35.58,35.58,35.54,35.54,102800.0,28.6074,28.6074,28.5752,28.5752,102800.0
2014-03-05 14:55:00,35.55,35.56,35.54,35.56,90000.0,28.5832,28.5913,28.5752,28.5913,90000.0
2014-03-05 15:00:00,35.56,35.56,35.51,35.52,102800.0,28.5913,28.5913,28.5511,28.5591,102800.0
2014-03-05 15:05:00,35.52,35.52,35.46,35.46,222800.0,28.5591,28.5591,28.5109,28.5109,222800.0
2014-03-05 15:10:00,35.47,35.47,35.44,35.46,159200.0,28.5189,28.5189,28.4948,28.5109,159200.0
2014-03-05 15:15:00,35.45,35.48,35.44,35.48,90000.0,28.5028,28.527,28.4948,28.527,90000.0
2014-03-05 15:20:00,35.48,35.53,35.48,35.53,147400.0,28.527,28.5672,28.527,28.5672,147400.0
2014-03-05 15:25:00,35.52,35.54,35.51,35.52,145800.0,28.5591,28.5752,28.5511,28.5591,145800.0
2014-03-05 15:30:00,35.52,35.57,35.51,35.57,200600.0,28.5591,28.5993,28.5511,28.5993,200600.0
2014-03-05 15:35:00,35.57,35.58,35.55,35.56,155200.0,28.5993,28.6074,28.5832,28.5913,155200.0
2014-03-05 15:40:00,35.56,35.57,35.54,35.57,251800.0,28.5913,28.5993,28.5752,28.5993,251800.0
2014-03-05 15:45:00,35.57,35.59,35.56,35.58,259600.0,28.5993,28.6154,28.5913,28.6074,259600.0
2014-03-05 15:50:00,35.58,35.63,35.58,35.62,307800.0,28.6074,28.6476,28.6074,28.6395,307800.0
2014-03-05 15:55:00,35.62,35.66,35.62,35.65,599800.0,28.6395,28.6717,28.6395,28.6636,599800.0
2014-03-06 09:30:00,35.92,35.99,35.88,35.98,476200.0,28.8807,28.937,28.8486,28.929,476200.0
2014-03-06 09:35:00,35.99,36.1,35.97,36.09,181600.0,28.937,29.0255,28.9209,29.0174,181600.0
2014-03-06 09:40:00,36.09,36.12,35.99,36.09,208000.0,29.0174,29.0415,28.937,29.0174,208000.0
2014-03-06 09:45:00,36.08,36.1,35.99,35.99,199400.0,29.0094,29.0255,28.937,28.937,199400.0
2014-03-06 09:50:00,36.0,36.12,36.0,36.09,361800.0,28.9451,29.0415,28.9451,29.0174,361800.0
2014-03-06 09:55:00,36.09,36.12,36.03,36.07,162400.0,29.0174,29.0415,28.9692,29.0013,162400.0
2014-03-06 10:00:00,36.07,36.14,36.06,36.14,274200.0,29.0013,29.0576,28.9933,29.0576,274200.0
2014-03-06 10:05:00,36.14,36.24,36.13,36.2,297800.0,29.0576,29.138,29.0496,29.1059,297800.0
2014-03-06 10:10:00,36.2,36.23,36.16,36.16,152000.0,29.1059,29.13,29.0737,29.0737,152000.0
2014-03-06 10:15:00,36.16,36.16,36.08,36.13,113600.0,29.0737,29.0737,29.0094,29.0496,113600.0
2014-03-06 10:20:00,36.13,36.2,36.1,36.2,69800.0,29.0496,29.1059,29.0255,29.1059,69800.0
2014-03-06 10:25:00,36.21,36.32,36.17,36.32,357400.0,29.1139,29.2023,29.0817,29.2023,357400.0
2014-03-06 10:30:00,36.32,36.37,36.3,36.35,203200.0,29.2023,29.2425,29.1863,29.2265,203200.0
2014-03-06 10:35:00,36.35,36.37,36.33,36.36,117200.0,29.2265,29.2425,29.2104,29.2345,117200.0
2014-03-06 10:40:00,36.37,36.44,36.36,36.43,225800.0,29.2425,29.2988,29.2345,29.2908,225800.0
2014-03-06 10:45:00,36.43,36.43,36.36,36.37,115200.0,29.2908,29.2908,29.2345,29.2425,115200.0
2014-03-06 10:50:00,36.37,36.38,36.33,36.34,129800.0,29.2425,29.2506,29.2104,29.2184,129800.0
2014-03-06 10:55:00,36.35,36.35,36.3,36.3,116400.0,29.2265,29.2265,29.1863,29.1863,116400.0
2014-03-06 11:00:00,36.3,36.32,36.28,36.28,194200.0,29.1863,29.2023,29.1702,29.1702,194200.0
2014-03-06 11:05:00,36.28,36.34,36.28,36.32,82600.0,29.1702,29.2184,29.1702,29.2023,82600.0
2014-03-06 11:10:00,36.32,36.34,36.31,36.31,116800.0,29.2023,29.2184,29.1943,29.1943,116800.0
2014-03-06 11:15:00,36.31,36.34,36.29,36.3,86600.0,29.1943,29.2184,29.1782,29.1863,86600.0
2014-03-06 11:20:00,36.3,36.33,36.3,36.31,126800.0,29.1863,29.2104,29.1863,29.1943,126800.0
2014-03-06 11:25:00,36.31,36.31,36.24,36.25,139400.0,29.1943,29.1943,29.138,29.1461,139400.0
2014-03-06 11:30:00,36.24,36.35,36.24,36.35,96800.0,29.138,29.2265,29.138,29.2265,96800.0
2014-03-06 11:35:00,36.34,36.37,36.31,36.36,81600.0,29.2184,29.2425,29.1943,29.2345,81600.0
2014-03-06 11:40:00,36.35,36.38,36.33,36.38,56000.0,29.2265,29.2506,29.2104,29.2506,56000.0
2014-03-06 11:45:00,36.38,36.41,36.38,36.41,45400.0,29.2506,29.2747,29.2506,29.2747,45400.0
2014-03-06 11:50:00,36.41,36.44,36.41,36.42,87600.0,29.2747,29.2988,29.2747,29.2828,87600.0
2014-03-06 11:55:00,36.43,36.43,36.39,36.4,56400.0,29.2908,29.2908,29.2586,29.2667,56400.0
2014-03-06 12:00:00,36.39,36.45,36.38,36.44,81200.0,29.2586,29.3069,29.2506,29.2988,81200.0
2014-03-06 12:05:00,36.43,36.46,36.41,36.43,58800.0,29.2908,29.3149,29.2747,29.2908,58800.0
2014-03-06 12:10:00,36.43,36.49,36.43,36.48,127600.0,29.2908,29.339,29.2908,29.331,127600.0
2014-03-06 12:15:00,36.47,36.47,36.44,36.47,49200.0,29.323,29.323,29.2988,29.323,49200.0
2014-03-06 12:20:00,36.46,36.48,36.43,36.47,46000.0,29.3149,29.331,29.2908,29.323,46000.0
2014-03-06 12:25:00,36.48,36.5,36.48,36.48,78200.0,29.331,29.3471,29.331,29.331,78200.0
2014-03-06 12:30:00,36.48,36.54,36.48,36.54,132200.0,29.331,29.3792,29.331,29.3792,132200.0
2014-03-06 12:35:00,36.54,36.58,36.54,36.57,158600.0,29.3792,29.4114,29.3792,29.4034,158600.0
2014-03-06 12:40:00,36.57,36.59,36.56,36.59,88400.0,29.4034,29.4194,29.3953,29.4194,88400.0
2014-03-06 12:45:00,36.59,36.62,36.58,36.62,104600.0,29.4194,29.4436,29.4114,29.4436,104600.0
2014-03-06 12:50:00,36.62,36.66,36.6,36.66,67400.0,29.4436,29.4757,29.4275,29.4757,67400.0
2014-03-06 12:55:00,36.66,36.67,36.63,36.64,122000.0,29.4757,29.4838,29.4516,29.4596,122000.0
2014-03-06 13:00:00,36.63,36.65,36.6,36.62,127000.0,29.4516,29.4677,29.4275,29.4436,127000.0
2014-03-06 13:05:00,36.63,36.63,36.6,36.6,146400.0,29.4516,29.4516,29.4275,29.4275,146400.0
2014-03-06 13:10:00,36.61,36.61,36.58,36.61,161400.0,29.4355,29.4355,29.4114,29.4355,161400.0
2014-03-06 13:15:00,36.62,36.65,36.6,36.63,100200.0,29.4436,29.4677,29.4275,29.4516,100200.0
2014-03-06 13:20:00,36.64,36.64,36.63,36.63,93200.0,29.4596,29.4596,29.4516,29.4516,93200.0
2014-03-06 13:25:00,36.64,36.66,36.6,36.61,114600.0,29.4596,29.4757,29.4275,29.4355,114600.0
2014-03-06 13:30:00,36.61,36.62,36.59,36.61,85400.0,29.4355,29.4436,29.4194,29.4355,85400.0
2014-03-06 13:35:00,36.6,36.62,36.57,36.58,103000.0,29.4275,29.4436,29.4034,29.4114,103000.0
2014-03-06 13:40:00,36.58,36.58,36.53,36.53,113800.0,29.4114,29.4114,29.3712,29.3712,113800.0
2014-03-06 13:45:00,36.53,36.54,36.49,36.49,81000.0,29.3712,29.3792,29.339,29.339,81000.0
2014-03-06 13:50:00,36.49,36.49,36.45,36.46,97000.0,29.339,29.339,29.3069,29.3149,97000.0
2014-03-06 13:55:00,36.46,36.49,36.45,36.49,276800.0,29.3149,29.339,29.3069,29.339,276800.0
2014-03-06 14:00:00,36.49,36.49,36.46,36.47,74200.0,29.339,29.339,29.3149,29.323,74200.0
2014-03-06 14:05:00,36.47,36.52,36.47,36.49,98200.0,29.323,29.3632,29.323,29.339,98200.0
2014-03-06 14:10:00,36.49,36.49,36.47,36.48,54400.0,29.339,29.339,29.323,29.331,54400.0
2014-03-06 14:15:00,36.48,36.48,36.45,36.47,77400.0,29.331,29.331,29.3069,29.323,77400.0
2014-03-06 14:20:00,36.47,36.52,36.47,36.51,95400.0,29.323,29.3632,29.323,29.3551,95400.0
2014-03-06 14:25:00,36.51,36.52,36.48,36.52,65600.0,29.3551,29.3632,29.331,29.3632,65600.0
2014-03-06 14:30:00,36.52,36.53,36.48,36.49,142200.0,29.3632,29.3712,29.331,29.339,142200.0
2014-03-06 14:35:00,36.49,36.49,36.46,36.47,65400.0,29.339,29.339,29.3149,29.323,65400.0
2014-03-06 14:40:00,36.47,36.52,36.47,36.48,77000.0,29.323,29.3632,29.323,29.331,77000.0
2014-03-06 14:45:00,36.48,36.49,36.48,36.49,57600.0,29.331,29.339,29.331,29.339,57600.0
2014-03-06 14:50:00,36.49,36.5,36.46,36.46,100200.0,29.339,29.3471,29.3149,29.3149,100200.0
2014-03-06 14:55:00,36.46,36.48,36.45,36.48,97200.0,29.3149,29.331,29.3069,29.331,97200.0
2014-03-06 15:00:00,36.48,36.49,36.42,36.42,104000.0,29.331,29.339,29.2828,29.2828,104000.0
2014-03-06 15:05:00,36.42,36.44,36.37,36.37,184600.0,29.2828,29.2988,29.2425,29.2425,184600.0
2014-03-06 15:10:00,36.38,36.43,36.38,36.43,99200.0,29.2506,29.2908,29.2506,29.2908,99200.0
2014-03-06 15:15:00,36.43,36.45,36.41,36.43,121400.0,29.2908,29.3069,29.2747,29.2908,121400.0
2014-03-06 15:20:00,36.43,36.43,36.38,36.4,90600.0,29.2908,29.2908,29.2506,29.2667,90600.0
2014-03-06 15:25:00,36.4,36.42,36.4,36.42,71200.0,29.2667,29.2828,29.2667,29.2828,71200.0
2014-03-06 15:30:00,36.42,36.46,36.4,36.46,115600.0,29.2828,29.3149,29.2667,29.3149,115600.0
2014-03-06 15:35:00,36.46,36.48,36.44,36.45,178200.0,29.3149,29.331,29.2988,29.3069,178200.0
2014-03-06 15:40:00,36.45,36.45,36.38,36.39,149600.0,29.3069,29.3069,29.2506,29.2586,149600.0
2014-03-06 15:45:00,36.39,36.41,36.37,36.37,197000.0,29.2586,29.2747,29.2425,29.2425,197000.0
2014-03-06 15:50:00,36.37,36.37,36.33,36.34,355000.0,29.2425,29.2425,29.2104,29.2184,355000.0
2014-03-06 15:55:00,36.33,36.35,36.32,36.34,784000.0,29.2104,29.2265,29.2023,29.2184,784000.0
2014-03-07 09:30:00,36.48,36.55,36.33,36.38,324000.0,29.331,29.3873,29.2104,29.2506,324000.0
2014-03-07 09:35:00,36.38,36.44,36.33,36.37,80600.0,29.2506,29.2988,29.2104,29.2425,80600.0
2014-03-07 09:40:00,36.37,36.45,36.33,36.36,106600.0,29.2425,29.3069,29.2104,29.2345,106600.0
2014-03-07 09:45:00,36.35,36.35,36.15,36.17,120600.0,29.2265,29.2265,29.0657,29.0817,120600.0
2014-03-07 09:50:00,36.16,36.29,36.1,36.29,133600.0,29.0737,29.1782,29.0255,29.1782,133600.0
2014-03-07 09:55:00,36.3,36.35,36.27,36.34,89600.0,29.1863,29.2265,29.1621,29.2184,89600.0
2014-03-07 10:00:00,36.35,36.35,36.26,36.31,300200.0,29.2265,29.2265,29.1541,29.1943,300200.0
2014-03-07 10:05:00,36.31,36.41,36.29,36.4,100200.0,29.1943,29.2747,29.1782,29.2667,100200.0
2014-03-07 10:10:00,36.4,36.42,36.33,36.4,64400.0,29.2667,29.2828,29.2104,29.2667,64400.0
2014-03-07 10:15:00,36.4,36.4,36.3,36.3,96000.0,29.2667,29.2667,29.1863,29.1863,96000.0
2014-03-07 10:20:00,36.3,36.34,36.27,36.33,91200.0,29.1863,29.2184,29.1621,29.2104,91200.0
2014-03-07 10:25:00,36.33,36.33,36.27,36.28,89200.0,29.2104,29.2104,29.1621,29.1702,89200.0
2014-03-07 10:30:00,36.28,36.32,36.26,36.27,76800.0,29.1702,29.2023,29.1541,29.1621,76800.0
2014-03-07 10:35:00,36.27,36.32,36.27,36.31,62600.0,29.1621,29.2023,29.1621,29.1943,62600.0
2014-03-07 10:40:00,36.31,36.34,36.3,36.31,82000.0,29.1943,29.2184,29.1863,29.1943,82000.0
2014-03-07 10:45:00,36.3,36.3,36.26,36.3,43800.0,29.1863,29.1863,29.1541,29.1863,43800.0
2014-03-07 10:50:00,36.3,36.33,36.29,36.29,107200.0,29.1863,29.2104,29.1782,29.1782,107200.0
2014-03-07 10:55:00,36.29,36.31,36.24,36.24,94200.0,29.1782,29.1943,29.138,29.138,94200.0
2014-03-07 11:00:00,36.24,36.26,36.13,36.14,151200.0,29.138,29.1541,29.0496,29.0576,151200.0
2014-03-07 11:05:00,36.14,36.21,36.12,36.21,59000.0,29.0576,29.1139,29.0415,29.1139,59000.0
2014-03-07 11:10:00,36.2,36.2,36.16,36.18,97200.0,29.1059,29.1059,29.0737,29.0898,97200.0
2014-03-07 11:15:00,36.19,36.19,36.15,36.19,47800.0,29.0978,29.0978,29.0657,29.0978,47800.0
2014-03-07 11:20:00,36.18,36.21,36.16,36.21,25000.0,29.0898,29.1139,29.0737,29.1139,25000.0
2014-03-07 11:25:00,36.21,36.23,36.21,36.23,42200.0,29.1139,29.13,29.1139,29.13,42200.0
2014-03-07 11:30:00,36.23,36.23,36.2,36.21,55600.0,29.13,29.13,29.1059,29.1139,55600.0
2014-03-07 11:35:00,36.22,36.26,36.22,36.24,58000.0,29.1219,29.1541,29.1219,29.138,58000.0
2014-03-07 11:40:00,36.24,36.27,36.22,36.26,41800.0,29.138,29.1621,29.1219,29.1541,41800.0
2014-03-07 11:45:00,36.26,36.27,36.24,36.25,27000.0,29.1541,29.1621,29.138,29.1461,27000.0
2014-03-07 11:50:00,36.26,36.27,36.24,36.26,116800.0,29.1541,29.1621,29.138,29.1541,116800.0
2014-03-07 11:55:00,36.26,36.34,36.26,36.33,127800.0,29.1541,29.2184,29.1541,29.2104,127800.0
2014-03-07 12:00:00,36.33,36.33,36.29,36.31,82000.0,29.2104,29.2104,29.1782,29.1943,82000.0
2014-03-07 12:05:00,36.31,36.34,36.3,36.32,75400.0,29.1943,29.2184,29.1863,29.2023,75400.0
2014-03-07 12:10:00,36.31,36.37,36.31,36.37,88800.0,29.1943,29.2425,29.1943,29.2425,88800.0
2014-03-07 12:15:00,36.37,36.4,36.37,36.38,54200.0,29.2425,29.2667,29.2425,29.2506,54200.0
2014-03-07 12:20:00,36.38,36.41,36.37,36.4,54000.0,29.2506,29.2747,29.2425,29.2667,54000.0
2014-03-07 12:25:00,36.4,36.44,36.4,36.41,49600.0,29.2667,29.2988,29.2667,29.2747,49600.0
2014-03-07 12:30:00,36.41,36.41,36.37,36.37,39200.0,29.2747,29.2747,29.2425,29.2425,39200.0
2014-03-07 12:35:00,36.37,36.4,36.35,36.4,62800.0,29.2425,29.2667,29.2265,29.2667,62800.0
2014-03-07 12:40:00,36.4,36.4,36.37,36.37,84000.0,29.2667,29.2667,29.2425,29.2425,84000.0
2014-03-07 12:45:00,36.37,36.37,36.33,36.33,62600.0,29.2425,29.2425,29.2104,29.2104,62600.0
2014-03-07 12:50:00,36.33,36.35,36.32,36.32,50600.0,29.2104,29.2265,29.2023,29.2023,50600.0
2014-03-07 12:55:00,36.33,36.35,36.3,36.31,43000.0,29.2104,29.2265,29.1863,29.1943,43000.0
2014-03-07 13:00:00,36.31,36.31,36.29,36.31,60800.0,29.1943,29.1943,29.1782,29.1943,60800.0
2014-03-07 13:05:00,36.31,36.36,36.3,36.35,91000.0,29.1943,29.2345,29.1863,29.2265,91000.0
2014-03-07 13:10:00,36.35,36.37,36.33,36.33,45800.0,29.2265,29.2425,29.2104,29.2104,45800.0
2014-03-07 13:15:00,36.34,36.34,36.3,36.33,72800.0,29.2184,29.2184,29.1863,29.2104,72800.0
2014-03-07 13:20:00,36.33,36.34,36.32,36.32,42400.0,29.2104,29.2184,29.2023,29.2023,42400.0
2014-03-07 13:25:00,36.32,36.33,36.31,36.32,64200.0,29.2023,29.2104,29.1943,29.2023,64200.0
2014-03-07 13:30:00,36.32,36.34,36.32,36.34,45400.0,29.2023,29.2184,29.2023,29.2184,45400.0
2014-03-07 13:35:00,36.34,36.35,36.3,36.31,139000.0,29.2184,29.2265,29.1863,29.1943,139000.0
2014-03-07 13:40:00,36.31,36.32,36.3,36.32,48400.0,29.1943,29.2023,29.1863,29.2023,48400.0
2014-03-07 13:45:00,36.32,36.34,36.32,36.32,22200.0,29.2023,29.2184,29.2023,29.2023,22200.0
2014-03-07 13:50:00,36.32,36.35,36.31,36.34,67000.0,29.2023,29.2265,29.1943,29.2184,67000.0
2014-03-07 13:55:00,36.35,36.38,36.35,36.36,59800.0,29.2265,29.2506,29.2265,29.2345,59800.0
2014-03-07 14:00:00,36.37,36.42,36.37,36.42,89200.0,29.2425,29.2828,29.2425,29.2828,89200.0
2014-03-07 14:05:00,36.42,36.43,36.4,36.4,70600.0,29.2828,29.2908,29.2667,29.2667,70600.0
2014-03-07 14:10:00,36.4,36.45,36.38,36.45,105000.0,29.2667,29.3069,29.2506,29.3069,105000.0
2014-03-07 14:15:00,36.45,36.45,36.4,36.4,44000.0,29.3069,29.3069,29.2667,29.2667,44000.0
2014-03-07 14:20:00,36.4,36.42,36.37,36.42,89800.0,29.2667,29.2828,29.2425,29.2828,89800.0
2014-03-07 14:25:00,36.41,36.44,36.4,36.44,65400.0,29.2747,29.2988,29.2667,29.2988,65400.0
2014-03-07 14:30:00,36.44,36.47,36.44,36.47,86600.0,29.2988,29.323,29.2988,29.323,86600.0
2014-03-07 14:35:00,36.47,36.5,36.47,36.49,104200.0,29.323,29.3471,29.323,29.339,104200.0
2014-03-07 14:40:00,36.49,36.49,36.43,36.47,100400.0,29.339,29.339,29.2908,29.323,100400.0
2014-03-07 14:45:00,36.47,36.5,36.45,36.49,86600.0,29.323,29.3471,29.3069,29.339,86600.0
2014-03-07 14:50:00,36.49,36.52,36.49,36.51,80400.0,29.339,29.3632,29.339,29.3551,80400.0
2014-03-07 14:55:00,36.51,36.52,36.49,36.5,59200.0,29.3551,29.3632,29.339,29.3471,59200.0
2014-03-07 15:00:00,36.5,36.53,36.49,36.51,90400.0,29.3471,29.3712,29.339,29.3551,90400.0
2014-03-07 15:05:00,36.5,36.51,36.49,36.5,67000.0,29.3471,29.3551,29.339,29.3471,67000.0
2014-03-07 15:10:00,36.49,36.52,36.49,36.52,81400.0,29.339,29.3632,29.339,29.3632,81400.0
2014-03-07 15:15:00,36.52,36.54,36.51,36.52,125800.0,29.3632,29.3792,29.3551,29.3632,125800.0
2014-03-07 15:20:00,36.52,36.53,36.49,36.49,109400.0,29.3632,29.3712,29.339,29.339,109400.0
2014-03-07 15:25:00,36.49,36.51,36.49,36.49,93200.0,29.339,29.3551,29.339,29.339,93200.0
2014-03-07 15:30:00,36.49,36.51,36.47,36.48,110600.0,29.339,29.3551,29.323,29.331,110600.0
2014-03-07 15:35:00,36.48,36.49,36.45,36.46,138600.0,29.331,29.339,29.3069,29.3149,138600.0
2014-03-07 15:40:00,36.47,36.48,36.46,36.48,162600.0,29.323,29.331,29.3149,29.331,162600.0
2014-03-07 15:45:00,36.48,36.49,36.45,36.47,165000.0,29.331,29.339,29.3069,29.323,165000.0
2014-03-07 15:50:00,36.47,36.5,36.47,36.49,178600.0,29.323,29.3471,29.323,29.339,178600.0
2014-03-07 15:55:00,36.49,36.54,36.48,36.54,539800.0,29.339,29.3792,29.331,29.3792,539800.0
2014-03-10 09:30:00,36.63,36.68,36.54,36.63,331400.0,29.4516,29.4918,29.3792,29.4516,331400.0
2014-03-10 09:35:00,36.64,36.66,36.59,36.62,100200.0,29.4596,29.4757,29.4194,29.4436,100200.0
2014-03-10 09:40:00,36.63,36.67,36.6,36.66,68200.0,29.4516,29.4838,29.4275,29.4757,68200.0
2014-03-10 09:45:00,36.66,36.78,36.66,36.75,119800.0,29.4757,29.5722,29.4757,29.5481,119800.0
2014-03-10 09:50:00,36.75,36.75,36.64,36.67,65600.0,29.5481,29.5481,29.4596,29.4838,65600.0
2014-03-10 09:55:00,36.68,36.73,36.65,36.69,78400.0,29.4918,29.532,29.4677,29.4998,78400.0
2014-03-10 10:00:00,36.7,36.71,36.58,36.58,70400.0,29.5079,29.5159,29.4114,29.4114,70400.0
2014-03-10 10:05:00,36.57,36.59,36.54,36.57,73400.0,29.4034,29.4194,29.3792,29.4034,73400.0
2014-03-10 10:10:00,36.55,36.58,36.5,36.51,93200.0,29.3873,29.4114,29.3471,29.3551,93200.0
2014-03-10 10:15:00,36.51,36.53,36.47,36.53,159800.0,29.3551,29.3712,29.323,29.3712,159800.0
2014-03-10 10:20:00,36.52,36.6,36.51,36.58,315200.0,29.3632,29.4275,29.3551,29.4114,315200.0
2014-03-10 10:25:00,36.58,36.6,36.51,36.6,201400.0,29.4114,29.4275,29.3551,29.4275,201400.0
2014-03-10 10:30:00,36.6,36.6,36.52,36.54,87400.0,29.4275,29.4275,29.3632,29.3792,87400.0
2014-03-10 10:35:00,36.52,36.58,36.5,36.5,112600.0,29.3632,29.4114,29.3471,29.3471,112600.0
2014-03-10 10:40:00,36.5,36.5,36.43,36.44,220200.0,29.3471,29.3471,29.2908,29.2988,220200.0
2014-03-10 10:45:00,36.44,36.49,36.4,36.49,98800.0,29.2988,29.339,29.2667,29.339,98800.0
2014-03-10 10:50:00,36.48,36.49,36.43,36.48,83400.0,29.331,29.339,29.2908,29.331,83400.0
2014-03-10 10:55:00,36.48,36.49,36.45,36.47,87200.0,29.331,29.339,29.3069,29.323,87200.0
2014-03-10 11:00:00,36.47,36.47,36.42,36.45,76200.0,29.323,29.323,29.2828,29.3069,76200.0
2014-03-10 11:05:00,36.45,36.49,36.44,36.45,173600.0,29.3069,29.339,29.2988,29.3069,173600.0
2014-03-10 11:10:00,36.45,36.49,36.44,36.48,110200.0,29.3069,29.339,29.2988,29.331,110200.0
2014-03-10 11:15:00,36.48,36.55,36.48,36.52,82400.0,29.331,29.3873,29.331,29.3632,82400.0
2014-03-10 11:20:00,36.54,36.58,36.52,36.57,116000.0,29.3792,29.4114,29.3632,29.4034,116000.0
2014-03-10 11:25:00,36.58,36.6,36.58,36.58,56000.0,29.4114,29.4275,29.4114,29.4114,56000.0
2014-03-10 11:30:00,36.57,36.6,36.57,36.59,82800.0,29.4034,29.4275,29.4034,29.4194,82800.0
2014-03-10 11:35:00,36.59,36.62,36.59,36.59,73800.0,29.4194,29.4436,29.4194,29.4194,73800.0
2014-03-10 11:40:00,36.59,36.61,36.59,36.6,63400.0,29.4194,29.4355,29.4194,29.4275,63400.0
2014-03-10 11:45:00,36.6,36.63,36.6,36.6,89600.0,29.4275,29.4516,29.4275,29.4275,89600.0
2014-03-10 11:50:00,36.6,36.63,36.6,36.61,76000.0,29.4275,29.4516,29.4275,29.4355,76000.0
2014-03-10 11:55:00,36.6,36.65,36.6,36.62,91800.0,29.4275,29.4677,29.4275,29.4436,91800.0
2014-03-10 12:00:00,36.63,36.63,36.6,36.62,43800.0,29.4516,29.4516,29.4275,29.4436,43800.0
2014-03-10 12:05:00,36.62,36.65,36.6,36.63,66200.0,29.4436,29.4677,29.4275,29.4516,66200.0
2014-03-10 12:10:00,36.63,36.65,36.63,36.63,51000.0,29.4516,29.4677,29.4516,29.4516,51000.0
2014-03-10 12:15:00,36.63,36.7,36.63,36.65,98400.0,29.4516,29.5079,29.4516,29.4677,98400.0
2014-03-10 12:20:00,36.65,36.7,36.65,36.69,92600.0,29.4677,29.5079,29.4677,29.4998,92600.0
2014-03-10 12:25:00,36.69,36.71,36.68,36.7,64400.0,29.4998,29.5159,29.4918,29.5079,64400.0
2014-03-10 12:30:00,36.7,36.71,36.69,36.71,52600.0,29.5079,29.5159,29.4998,29.5159,52600.0
2014-03-10 12:35:00,36.7,36.72,36.68,36.7,46000.0,29.5079,29.524,29.4918,29.5079,46000.0
2014-03-10 12:40:00,36.7,36.7,36.67,36.67,41400.0,29.5079,29.5079,29.4838,29.4838,41400.0
2014-03-10 12:45:00,36.67,36.67,36.64,36.67,54600.0,29.4838,29.4838,29.4596,29.4838,54600.0
2014-03-10 12:50:00,36.67,36.7,36.67,36.68,41600.0,29.4838,29.5079,29.4838,29.4918,41600.0
2014-03-10 12:55:00,36.67,36.73,36.65,36.71,77600.0,29.4838,29.532,29.4677,29.5159,77600.0
2014-03-10 13:00:00,36.71,36.72,36.7,36.72,35400.0,29.5159,29.524,29.5079,29.524,35400.0
2014-03-10 13:05:00,36.73,36.77,36.72,36.76,180200.0,29.532,29.5642,29.524,29.5561,180200.0
2014-03-10 13:10:00,36.77,36.78,36.76,36.77,70400.0,29.5642,29.5722,29.5561,29.5642,70400.0
2014-03-10 13:15:00,36.77,36.8,36.76,36.77,124400.0,29.5642,29.5883,29.5561,29.5642,124400.0
2014-03-10 13:20:00,36.77,36.77,36.7,36.7,49200.0,29.5642,29.5642,29.5079,29.5079,49200.0
2014-03-10 13:25:00,36.7,36.73,36.69,36.72,43400.0,29.5079,29.532,29.4998,29.524,43400.0
2014-03-10 13:30:00,36.72,36.72,36.63,36.65,55800.0,29.524,29.524,29.4516,29.4677,55800.0
2014-03-10 13:35:00,36.65,36.68,36.63,36.68,43800.0,29.4677,29.4918,29.4516,29.4918,43800.0
2014-03-10 13:40:00,36.67,36.67,36.63,36.66,42400.0,29.4838,29.4838,29.4516,29.4757,42400.0
2014-03-10 13:45:00,36.66,36.68,36.65,36.67,53400.0,29.4757,29.4918,29.4677,29.4838,53400.0
2014-03-10 13:50:00,36.68,36.73,36.67,36.72,58000.0,29.4918,29.532,29.4838,29.524,58000.0
2014-03-10 13:55:00,36.73,36.74,36.71,36.72,86200.0,29.532,29.54,29.5159,29.524,86200.0
2014-03-10 14:00:00,36.72,36.73,36.7,36.72,119800.0,29.524,29.532,29.5079,29.524,119800.0
2014-03-10 14:05:00,36.72,36.77,36.72,36.76,79800.0,29.524,29.5642,29.524,29.5561,79800.0
2014-03-10 14:10:00,36.76,36.76,36.73,36.74,45200.0,29.5561,29.5561,29.532,29.54,45200.0
2014-03-10 14:15:00,36.73,36.74,36.68,36.68,43000.0,29.532,29.54,29.4918,29.4918,43000.0
2014-03-10 14:20:00,36.68,36.71,36.67,36.7,54400.0,29.4918,29.5159,29.4838,29.5079,54400.0
2014-03-10 14:25:00,36.7,36.71,36.69,36.7,51600.0,29.5079,29.5159,29.4998,29.5079,51600.0
2014-03-10 14:30:00,36.7,36.71,36.69,36.7,64400.0,29.5079,29.5159,29.4998,29.5079,64400.0
2014-03-10 14:35:00,36.7,36.71,36.69,36.7,64600.0,29.5079,29.5159,29.4998,29.5079,64600.0
2014-03-10 14:40:00,36.7,36.71,36.65,36.65,85400.0,29.5079,29.5159,29.4677,29.4677,85400.0
2014-03-10 14:45:00,36.65,36.69,36.64,36.69,61800.0,29.4677,29.4998,29.4596,29.4998,61800.0
2014-03-10 14:50:00,36.68,36.73,36.67,36.72,123200.0,29.4918,29.532,29.4838,29.524,123200.0
2014-03-10 14:55:00,36.72,36.73,36.72,36.72,127600.0,29.524,29.532,29.524,29.524,127600.0
2014-03-10 15:00:00,36.72,36.74,36.72,36.73,127200.0,29.524,29.54,29.524,29.532,127200.0
2014-03-10 15:05:00,36.72,36.74,36.72,36.73,44200.0,29.524,29.54,29.524,29.532,44200.0
2014-03-10 15:10:00,36.73,36.73,36.69,36.69,119600.0,29.532,29.532,29.4998,29.4998,119600.0
2014-03-10 15:15:00,36.69,36.71,36.68,36.7,84800.0,29.4998,29.5159,29.4918,29.5079,84800.0
2014-03-10 15:20:00,36.7,36.72,36.69,36.72,65400.0,29.5079,29.524,29.4998,29.524,65400.0
2014-03-10 15:25:00,36.72,36.72,36.68,36.71,62400.0,29.524,29.524,29.4918,29.5159,62400.0
2014-03-10 15:30:00,36.71,36.74,36.71,36.74,160400.0,29.5159,29.54,29.5159,29.54,160400.0
2014-03-10 15:35:00,36.74,36.77,36.74,36.76,155200.0,29.54,29.5642,29.54,29.5561,155200.0
2014-03-10 15:40:00,36.77,36.77,36.74,36.74,79200.0,29.5642,29.5642,29.54,29.54,79200.0
2014-03-10 15:45:00,36.75,36.81,36.75,36.81,221400.0,29.5481,29.5963,29.5481,29.5963,221400.0
2014-03-10 15:50:00,36.81,36.82,36.81,36.81,182400.0,29.5963,29.6044,29.5963,29.5963,182400.0
2014-03-10 15:55:00,36.81,36.81,36.78,36.8,315600.0,29.5963,29.5963,29.5722,29.5883,315600.0
2014-03-11 09:30:00,36.98,37.2,36.93,37.18,645800.0,29.733,29.9099,29.6928,29.8938,645800.0
2014-03-11 09:35:00,37.16,37.27,37.14,37.27,372000.0,29.8777,29.9662,29.8617,29.9662,372000.0
2014-03-11 09:40:00,37.27,37.43,37.2,37.41,462000.0,29.9662,30.0948,29.9099,30.0787,462000.0
2014-03-11 09:45:00,37.4,37.41,37.26,37.34,216400.0,30.0707,30.0787,29.9581,30.0225,216400.0
2014-03-11 09:50:00,37.34,37.45,37.33,37.42,316000.0,30.0225,30.1109,30.0144,30.0868,316000.0
2014-03-11 09:55:00,37.41,37.48,37.35,37.48,239200.0,30.0787,30.135,30.0305,30.135,239200.0
2014-03-11 10:00:00,37.47,37.49,37.42,37.46,547000.0,30.127,30.1431,30.0868,30.1189,547000.0
2014-03-11 10:05:00,37.47,37.57,37.42,37.54,422400.0,30.127,30.2074,30.0868,30.1833,422400.0
2014-03-11 10:10:00,37.55,37.71,37.51,37.68,483200.0,30.1913,30.3199,30.1591,30.2958,483200.0
2014-03-11 10:15:00,37.68,37.69,37.56,37.57,316200.0,30.2958,30.3039,30.1993,30.2074,316200.0
2014-03-11 10:20:00,37.57,37.62,37.55,37.57,348800.0,30.2074,30.2476,30.1913,30.2074,348800.0
2014-03-11 10:25:00,37.58,37.59,37.54,37.57,441400.0,30.2154,30.2235,30.1833,30.2074,441400.0
2014-03-11 10:30:00,37.58,37.58,37.51,37.51,163200.0,30.2154,30.2154,30.1591,30.1591,163200.0
2014-03-11 10:35:00,37.51,37.54,37.45,37.45,300000.0,30.1591,30.1833,30.1109,30.1109,300000.0
2014-03-11 10:40:00,37.45,37.48,37.42,37.47,223000.0,30.1109,30.135,30.0868,30.127,223000.0
2014-03-11 10:45:00,37.47,37.52,37.47,37.52,137800.0,30.127,30.1672,30.127,30.1672,137800.0
2014-03-11 10:50:00,37.52,37.58,37.52,37.58,173400.0,30.1672,30.2154,30.1672,30.2154,173400.0
2014-03-11 10:55:00,37.58,37.59,37.49,37.49,176400.0,30.2154,30.2235,30.1431,30.1431,176400.0
2014-03-11 11:00:00,37.49,37.52,37.42,37.44,139000.0,30.1431,30.1672,30.0868,30.1029,139000.0
2014-03-11 11:05:00,37.44,37.48,37.43,37.44,91800.0,30.1029,30.135,30.0948,30.1029,91800.0
2014-03-11 11:10:00,37.43,37.43,37.34,37.35,149400.0,30.0948,30.0948,30.0225,30.0305,149400.0
2014-03-11 11:15:00,37.36,37.37,37.3,37.3,124600.0,30.0385,30.0466,29.9903,29.9903,124600.0
2014-03-11 11:20:00,37.3,37.33,37.29,37.31,76800.0,29.9903,30.0144,29.9823,29.9983,76800.0
2014-03-11 11:25:00,37.31,37.43,37.31,37.39,170800.0,29.9983,30.0948,29.9983,30.0627,170800.0
2014-03-11 11:30:00,37.4,37.45,37.38,37.44,164200.0,30.0707,30.1109,30.0546,30.1029,164200.0
2014-03-11 11:35:00,37.44,37.46,37.42,37.45,66200.0,30.1029,30.1189,30.0868,30.1109,66200.0
2014-03-11 11:40:00,37.45,37.47,37.34,37.35,133400.0,30.1109,30.127,30.0225,30.0305,133400.0
2014-03-11 11:45:00,37.36,37.43,37.35,37.43,129800.0,30.0385,30.0948,30.0305,30.0948,129800.0
2014-03-11 11:50:00,37.43,37.47,37.42,37.45,126200.0,30.0948,30.127,30.0868,30.1109,126200.0
2014-03-11 11:55:00,37.45,37.45,37.39,37.43,91800.0,30.1109,30.1109,30.0627,30.0948,91800.0
2014-03-11 12:00:00,37.43,37.58,37.43,37.58,254800.0,30.0948,30.2154,30.0948,30.2154,254800.0
2014-03-11 12:05:00,37.58,37.62,37.53,37.54,230800.0,30.2154,30.2476,30.1752,30.1833,230800.0
2014-03-11 12:10:00,37.54,37.62,37.52,37.62,275800.0,30.1833,30.2476,30.1672,30.2476,275800.0
2014-03-11 12:15:00,37.62,37.63,37.57,37.6,165600.0,30.2476,30.2556,30.2074,30.2315,165600.0
2014-03-11 12:20:00,37.61,37.62,37.58,37.62,293600.0,30.2395,30.2476,30.2154,30.2476,293600.0
2014-03-11 12:25:00,37.62,37.66,37.6,37.66,209400.0,30.2476,30.2797,30.2315,30.2797,209400.0
2014-03-11 12:30:00,37.66,37.67,37.63,37.66,188400.0,30.2797,30.2878,30.2556,30.2797,188400.0
2014-03-11 12:35:00,37.65,37.68,37.65,37.66,143800.0,30.2717,30.2958,30.2717,30.2797,143800.0
2014-03-11 12:40:00,37.65,37.66,37.62,37.65,188200.0,30.2717,30.2797,30.2476,30.2717,188200.0
2014-03-11 12:45:00,37.64,37.68,37.64,37.66,126400.0,30.2637,30.2958,30.2637,30.2797,126400.0
2014-03-11 12:50:00,37.66,37.67,37.62,37.64,139600.0,30.2797,30.2878,30.2476,30.2637,139600.0
2014-03-11 12:55:00,37.64,37.64,37.57,37.57,90600.0,30.2637,30.2637,30.2074,30.2074,90600.0
2014-03-11 13:00:00,37.57,37.58,37.52,37.53,56800.0,30.2074,30.2154,30.1672,30.1752,56800.0
2014-03-11 13:05:00,37.53,37.56,37.52,37.55,88000.0,30.1752,30.1993,30.1672,30.1913,88000.0
2014-03-11 13:10:00,37.56,37.6,37.55,37.6,69400.0,30.1993,30.2315,30.1913,30.2315,69400.0
2014-03-11 13:15:00,37.59,37.6,37.55,37.59,90600.0,30.2235,30.2315,30.1913,30.2235,90600.0
2014-03-11 13:20:00,37.59,37.6,37.55,37.55,114400.0,30.2235,30.2315,30.1913,30.1913,114400.0
2014-03-11 13:25:00,37.55,37.58,37.52,37.53,106800.0,30.1913,30.2154,30.1672,30.1752,106800.0
2014-03-11 13:30:00,37.52,37.54,37.5,37.52,70200.0,30.1672,30.1833,30.1511,30.1672,70200.0
2014-03-11 13:35:00,37.54,37.58,37.52,37.58,91000.0,30.1833,30.2154,30.1672,30.2154,91000.0
2014-03-11 13:40:00,37.58,37.65,37.58,37.65,158000.0,30.2154,30.2717,30.2154,30.2717,158000.0
2014-03-11 13:45:00,37.64,37.65,37.62,37.65,92400.0,30.2637,30.2717,30.2476,30.2717,92400.0
2014-03-11 13:50:00,37.64,37.64,37.58,37.6,89000.0,30.2637,30.2637,30.2154,30.2315,89000.0
2014-03-11 13:55:00,37.61,37.64,37.6,37.64,186000.0,30.2395,30.2637,30.2315,30.2637,186000.0
2014-03-11 14:00:00,37.63,37.67,37.6,37.63,124000.0,30.2556,30.2878,30.2315,30.2556,124000.0
2014-03-11 14:05:00,37.63,37.65,37.63,37.63,164600.0,30.2556,30.2717,30.2556,30.2556,164600.0
2014-03-11 14:10:00,37.63,37.67,37.63,37.66,114000.0,30.2556,30.2878,30.2556,30.2797,114000.0
2014-03-11 14:15:00,37.66,37.67,37.64,37.66,134000.0,30.2797,30.2878,30.2637,30.2797,134000.0
2014-03-11 14:20:00,37.66,37.67,37.62,37.64,152200.0,30.2797,30.2878,30.2476,30.2637,152200.0
2014-03-11 14:25:00,37.64,37.66,37.62,37.62,143200.0,30.2637,30.2797,30.2476,30.2476,143200.0
2014-03-11 14:30:00,37.62,37.64,37.57,37.59,240200.0,30.2476,30.2637,30.2074,30.2235,240200.0
2014-03-11 14:35:00,37.59,37.6,37.57,37.59,132600.0,30.2235,30.2315,30.2074,30.2235,132600.0
2014-03-11 14:40:00,37.6,37.65,37.59,37.65,111400.0,30.2315,30.2717,30.2235,30.2717,111400.0
2014-03-11 14:45:00,37.65,37.68,37.63,37.65,122200.0,30.2717,30.2958,30.2556,30.2717,122200.0
2014-03-11 14:50:00,37.65,37.65,37.63,37.63,75400.0,30.2717,30.2717,30.2556,30.2556,75400.0
2014-03-11 14:55:00,37.64,37.64,37.58,37.6,184400.0,30.2637,30.2637,30.2154,30.2315,184400.0
2014-03-11 15:00:00,37.6,37.6,37.48,37.49,462000.0,30.2315,30.2315,30.135,30.1431,462000.0
2014-03-11 15:05:00,37.49,37.52,37.41,37.42,269200.0,30.1431,30.1672,30.0787,30.0868,269200.0
2014-03-11 15:10:00,37.42,37.46,37.38,37.46,255400.0,30.0868,30.1189,30.0546,30.1189,255400.0
2014-03-11 15:15:00,37.45,37.54,37.45,37.49,237400.0,30.1109,30.1833,30.1109,30.1431,237400.0
2014-03-11 15:20:00,37.49,37.51,37.47,37.5,140800.0,30.1431,30.1591,30.127,30.1511,140800.0
2014-03-11 15:25:00,37.49,37.5,37.47,37.48,160800.0,30.1431,30.1511,30.127,30.135,160800.0
2014-03-11 15:30:00,37.48,37.49,37.46,37.49,213400.0,30.135,30.1431,30.1189,30.1431,213400.0
2014-03-11 15:35:00,37.49,37.5,37.43,37.44,248600.0,30.1431,30.1511,30.0948,30.1029,248600.0
2014-03-11 15:40:00,37.44,37.45,37.38,37.38,224000.0,30.1029,30.1109,30.0546,30.0546,224000.0
2014-03-11 15:45:00,37.38,37.42,37.38,37.42,235400.0,30.0546,30.0868,30.0546,30.0868,235400.0
2014-03-11 15:50:00,37.41,37.49,37.41,37.48,358600.0,30.0787,30.1431,30.0787,30.135,358600.0
2014-03-11 15:55:00,37.48,37.52,37.46,37.52,610400.0,30.135,30.1672,30.1189,30.1672,610400.0
2014-03-12 09:30:00,37.27,37.45,37.27,37.36,293200.0,29.9662,30.1109,29.9662,30.0385,293200.0
2014-03-12 09:35:00,37.35,37.45,37.29,37.3,134800.0,30.0305,30.1109,29.9823,29.9903,134800.0
2014-03-12 09:40:00,37.32,37.4,37.28,37.35,158200.0,30.0064,30.0707,29.9742,30.0305,158200.0
2014-03-12 09:45:00,37.35,37.35,37.25,37.29,116600.0,30.0305,30.0305,29.9501,29.9823,116600.0
2014-03-12 09:50:00,37.28,37.35,37.25,37.34,246800.0,29.9742,30.0305,29.9501,30.0225,246800.0
2014-03-12 09:55:00,37.33,37.35,37.27,37.3,375000.0,30.0144,30.0305,29.9662,29.9903,375000.0
2014-03-12 10:00:00,37.28,37.42,37.27,37.42,273800.0,29.9742,30.0868,29.9662,30.0868,273800.0
2014-03-12 10:05:00,37.42,37.42,37.29,37.37,86200.0,30.0868,30.0868,29.9823,30.0466,86200.0
2014-03-12 10:10:00,37.37,37.4,37.33,37.37,106200.0,30.0466,30.0707,30.0144,30.0466,106200.0
2014-03-12 10:15:00,37.38,37.42,37.35,37.42,110000.0,30.0546,30.0868,30.0305,30.0868,110000.0
2014-03-12 10:20:00,37.42,37.6,37.42,37.52,460600.0,30.0868,30.2315,30.0868,30.1672,460600.0
2014-03-12 10:25:00,37.53,37.55,37.48,37.54,105800.0,30.1752,30.1913,30.135,30.1833,105800.0
2014-03-12 10:30:00,37.53,37.67,37.53,37.58,201200.0,30.1752,30.2878,30.1752,30.2154,201200.0
2014-03-12 10:35:00,37.59,37.62,37.55,37.55,76200.0,30.2235,30.2476,30.1913,30.1913,76200.0
2014-03-12 10:40:00,37.56,37.57,37.54,37.57,71200.0,30.1993,30.2074,30.1833,30.2074,71200.0
2014-03-12 10:45:00,37.57,37.62,37.51,37.52,98600.0,30.2074,30.2476,30.1591,30.1672,98600.0
2014-03-12 10:50:00,37.52,37.59,37.51,37.58,77400.0,30.1672,30.2235,30.1591,30.2154,77400.0
2014-03-12 10:55:00,37.58,37.63,37.57,37.62,77600.0,30.2154,30.2556,30.2074,30.2476,77600.0
2014-03-12 11:00:00,37.63,37.63,37.6,37.62,104200.0,30.2556,30.2556,30.2315,30.2476,104200.0
2014-03-12 11:05:00,37.62,37.66,37.62,37.64,86400.0,30.2476,30.2797,30.2476,30.2637,86400.0
2014-03-12 11:10:00,37.64,37.66,37.6,37.62,90600.0,30.2637,30.2797,30.2315,30.2476,90600.0
2014-03-12 11:15:00,37.61,37.63,37.58,37.59,78200.0,30.2395,30.2556,30.2154,30.2235,78200.0
2014-03-12 11:20:00,37.59,37.66,37.59,37.66,81600.0,30.2235,30.2797,30.2235,30.2797,81600.0
2014-03-12 11:25:00,37.66,37.67,37.63,37.64,67200.0,30.2797,30.2878,30.2556,30.2637,67200.0
2014-03-12 11:30:00,37.65,37.7,37.63,37.69,120400.0,30.2717,30.3119,30.2556,30.3039,120400.0
2014-03-12 11:35:00,37.69,37.7,37.66,37.68,81600.0,30.3039,30.3119,30.2797,30.2958,81600.0
2014-03-12 11:40:00,37.68,37.69,37.63,37.66,58200.0,30.2958,30.3039,30.2556,30.2797,58200.0
2014-03-12 11:45:00,37.66,37.66,37.62,37.64,51000.0,30.2797,30.2797,30.2476,30.2637,51000.0
2014-03-12 11:50:00,37.64,37.71,37.62,37.71,128000.0,30.2637,30.3199,30.2476,30.3199,128000.0
2014-03-12 11:55:00,37.7,37.71,37.63,37.65,153000.0,30.3119,30.3199,30.2556,30.2717,153000.0
2014-03-12 12:00:00,37.65,37.73,37.64,37.73,74200.0,30.2717,30.336,30.2637,30.336,74200.0
2014-03-12 12:05:00,37.73,37.74,37.7,37.7,64000.0,30.336,30.3441,30.3119,30.3119,64000.0
2014-03-12 12:10:00,37.69,37.71,37.65,37.71,103800.0,30.3039,30.3199,30.2717,30.3199,103800.0
2014-03-12 12:15:00,37.71,37.74,37.69,37.7,69000.0,30.3199,30.3441,30.3039,30.3119,69000.0
2014-03-12 12:20:00,37.7,37.75,37.7,37.74,71000.0,30.3119,30.3521,30.3119,30.3441,71000.0
2014-03-12 12:25:00,37.74,37.74,37.69,37.69,68000.0,30.3441,30.3441,30.3039,30.3039,68000.0
2014-03-12 12:30:00,37.7,37.71,37.66,37.68,75400.0,30.3119,30.3199,30.2797,30.2958,75400.0
2014-03-12 12:35:00,37.68,37.71,37.66,37.66,77600.0,30.2958,30.3199,30.2797,30.2797,77600.0
2014-03-12 12:40:00,37.65,37.73,37.65,37.72,84400.0,30.2717,30.336,30.2717,30.328,84400.0
2014-03-12 12:45:00,37.72,37.74,37.72,37.72,46000.0,30.328,30.3441,30.328,30.328,46000.0
2014-03-12 12:50:00,37.72,37.73,37.69,37.7,63000.0,30.328,30.336,30.3039,30.3119,63000.0
2014-03-12 12:55:00,37.71,37.75,37.7,37.75,72400.0,30.3199,30.3521,30.3119,30.3521,72400.0
2014-03-12 13:00:00,37.74,37.74,37.72,37.74,51000.0,30.3441,30.3441,30.328,30.3441,51000.0
2014-03-12 13:05:00,37.74,37.75,37.7,37.7,58200.0,30.3441,30.3521,30.3119,30.3119,58200.0
2014-03-12 13:10:00,37.7,37.7,37.64,37.64,54000.0,30.3119,30.3119,30.2637,30.2637,54000.0
2014-03-12 13:15:00,37.65,37.69,37.65,37.66,49600.0,30.2717,30.3039,30.2717,30.2797,49600.0
2014-03-12 13:20:00,37.66,37.67,37.6,37.6,78800.0,30.2797,30.2878,30.2315,30.2315,78800.0
2014-03-12 13:25:00,37.6,37.65,37.6,37.63,90400.0,30.2315,30.2717,30.2315,30.2556,90400.0
2014-03-12 13:30:00,37.63,37.63,37.57,37.58,88400.0,30.2556,30.2556,30.2074,30.2154,88400.0
2014-03-12 13:35:00,37.58,37.6,37.56,37.57,84800.0,30.2154,30.2315,30.1993,30.2074,84800.0
2014-03-12 13:40:00,37.57,37.58,37.55,37.56,59400.0,30.2074,30.2154,30.1913,30.1993,59400.0
2014-03-12 13:45:00,37.56,37.56,37.54,37.54,57200.0,30.1993,30.1993,30.1833,30.1833,57200.0
2014-03-12 13:50:00,37.54,37.55,37.54,37.55,52200.0,30.1833,30.1913,30.1833,30.1913,52200.0
2014-03-12 13:55:00,37.55,37.58,37.55,37.57,83200.0,30.1913,30.2154,30.1913,30.2074,83200.0
2014-03-12 14:00:00,37.57,37.6,37.56,37.59,66200.0,30.2074,30.2315,30.1993,30.2235,66200.0
2014-03-12 14:05:00,37.59,37.62,37.55,37.55,125000.0,30.2235,30.2476,30.1913,30.1913,125000.0
2014-03-12 14:10:00,37.55,37.57,37.53,37.53,80200.0,30.1913,30.2074,30.1752,30.1752,80200.0
2014-03-12 14:15:00,37.54,37.55,37.52,37.55,75400.0,30.1833,30.1913,30.1672,30.1913,75400.0
2014-03-12 14:20:00,37.55,37.58,37.53,37.57,60000.0,30.1913,30.2154,30.1752,30.2074,60000.0
2014-03-12 14:25:00,37.57,37.57,37.54,37.55,72800.0,30.2074,30.2074,30.1833,30.1913,72800.0
2014-03-12 14:30:00,37.56,37.57,37.51,37.57,95800.0,30.1993,30.2074,30.1591,30.2074,95800.0
2014-03-12 14:35:00,37.57,37.6,37.57,37.58,69800.0,30.2074,30.2315,30.2074,30.2154,69800.0
2014-03-12 14:40:00,37.57,37.59,37.55,37.57,74000.0,30.2074,30.2235,30.1913,30.2074,74000.0
2014-03-12 14:45:00,37.58,37.62,37.58,37.62,74600.0,30.2154,30.2476,30.2154,30.2476,74600.0
2014-03-12 14:50:00,37.61,37.65,37.6,37.65,65600.0,30.2395,30.2717,30.2315,30.2717,65600.0
2014-03-12 14:55:00,37.65,37.65,37.59,37.59,80000.0,30.2717,30.2717,30.2235,30.2235,80000.0
2014-03-12 15:00:00,37.59,37.64,37.58,37.62,109600.0,30.2235,30.2637,30.2154,30.2476,109600.0
2014-03-12 15:05:00,37.62,37.66,37.62,37.66,82800.0,30.2476,30.2797,30.2476,30.2797,82800.0
2014-03-12 15:10:00,37.65,37.66,37.63,37.63,109600.0,30.2717,30.2797,30.2556,30.2556,109600.0
2014-03-12 15:15:00,37.63,37.64,37.6,37.63,161800.0,30.2556,30.2637,30.2315,30.2556,161800.0
2014-03-12 15:20:00,37.64,37.67,37.62,37.63,156400.0,30.2637,30.2878,30.2476,30.2556,156400.0
2014-03-12 15:25:00,37.63,37.63,37.6,37.63,109400.0,30.2556,30.2556,30.2315,30.2556,109400.0
2014-03-12 15:30:00,37.63,37.67,37.62,37.66,102800.0,30.2556,30.2878,30.2476,30.2797,102800.0
2014-03-12 15:35:00,37.66,37.7,37.64,37.7,164400.0,30.2797,30.3119,30.2637,30.3119,164400.0
2014-03-12 15:40:00,37.69,37.74,37.69,37.74,149600.0,30.3039,30.3441,30.3039,30.3441,149600.0
2014-03-12 15:45:00,37.74,37.75,37.72,37.75,275800.0,30.3441,30.3521,30.328,30.3521,275800.0
2014-03-12 15:50:00,37.75,37.82,37.75,37.79,406000.0,30.3521,30.4084,30.3521,30.3843,406000.0
2014-03-12 15:55:00,37.79,37.83,37.77,37.82,483000.0,30.3843,30.4164,30.3682,30.4084,483000.0
2014-03-13 09:30:00,37.93,38.21,37.85,37.99,444600.0,30.4968,30.722,30.4325,30.5451,444600.0
2014-03-13 09:35:00,38.01,38.1,37.97,37.99,127800.0,30.5612,30.6335,30.529,30.5451,127800.0
2014-03-13 09:40:00,38.0,38.01,37.86,37.86,118400.0,30.5531,30.5612,30.4406,30.4406,118400.0
2014-03-13 09:45:00,37.87,37.9,37.79,37.79,140200.0,30.4486,30.4727,30.3843,30.3843,140200.0
2014-03-13 09:50:00,37.79,37.9,37.77,37.77,235200.0,30.3843,30.4727,30.3682,30.3682,235200.0
2014-03-13 09:55:00,37.78,37.85,37.76,37.85,92200.0,30.3762,30.4325,30.3602,30.4325,92200.0
2014-03-13 10:00:00,37.86,37.86,37.76,37.82,85800.0,30.4406,30.4406,30.3602,30.4084,85800.0
2014-03-13 10:05:00,37.82,37.85,37.7,37.73,85800.0,30.4084,30.4325,30.3119,30.336,85800.0
2014-03-13 10:10:00,37.73,37.73,37.65,37.68,144600.0,30.336,30.336,30.2717,30.2958,144600.0
2014-03-13 10:15:00,37.68,37.74,37.66,37.69,124000.0,30.2958,30.3441,30.2797,30.3039,124000.0
2014-03-13 10:20:00,37.7,37.74,37.67,37.68,70000.0,30.3119,30.3441,30.2878,30.2958,70000.0
2014-03-13 10:25:00,37.7,37.78,37.7,37.76,109000.0,30.3119,30.3762,30.3119,30.3602,109000.0
2014-03-13 10:30:00,37.76,37.79,37.7,37.7,68600.0,30.3602,30.3843,30.3119,30.3119,68600.0
2014-03-13 10:35:00,37.7,37.7,37.61,37.65,146200.0,30.3119,30.3119,30.2395,30.2717,146200.0
2014-03-13 10:40:00,37.65,37.65,37.6,37.62,48000.0,30.2717,30.2717,30.2315,30.2476,48000.0
2014-03-13 10:45:00,37.62,37.63,37.57,37.6,71600.0,30.2476,30.2556,30.2074,30.2315,71600.0
2014-03-13 10:50:00,37.6,37.63,37.58,37.59,88600.0,30.2315,30.2556,30.2154,30.2235,88600.0
2014-03-13 10:55:00,37.59,37.62,37.57,37.6,74600.0,30.2235,30.2476,30.2074,30.2315,74600.0
2014-03-13 11:00:00,37.59,37.63,37.57,37.63,49600.0,30.2235,30.2556,30.2074,30.2556,49600.0
2014-03-13 11:05:00,37.63,37.66,37.59,37.63,88400.0,30.2556,30.2797,30.2235,30.2556,88400.0
2014-03-13 11:10:00,37.62,37.67,37.6,37.65,83400.0,30.2476,30.2878,30.2315,30.2717,83400.0
2014-03-13 11:15:00,37.65,37.69,37.64,37.64,75000.0,30.2717,30.3039,30.2637,30.2637,75000.0
2014-03-13 11:20:00,37.64,37.64,37.55,37.55,67600.0,30.2637,30.2637,30.1913,30.1913,67600.0
2014-03-13 11:25:00,37.55,37.58,37.53,37.54,90600.0,30.1913,30.2154,30.1752,30.1833,90600.0
2014-03-13 11:30:00,37.53,37.55,37.51,37.55,90000.0,30.1752,30.1913,30.1591,30.1913,90000.0
2014-03-13 11:35:00,37.55,37.6,37.55,37.6,81400.0,30.1913,30.2315,30.1913,30.2315,81400.0
2014-03-13 11:40:00,37.6,37.62,37.59,37.59,82600.0,30.2315,30.2476,30.2235,30.2235,82600.0
2014-03-13 11:45:00,37.59,37.6,37.56,37.59,109400.0,30.2235,30.2315,30.1993,30.2235,109400.0
2014-03-13 11:50:00,37.59,37.61,37.55,37.6,137200.0,30.2235,30.2395,30.1913,30.2315,137200.0
2014-03-13 11:55:00,37.6,37.62,37.58,37.59,58600.0,30.2315,30.2476,30.2154,30.2235,58600.0
2014-03-13 12:00:00,37.59,37.63,37.59,37.63,117800.0,30.2235,30.2556,30.2235,30.2556,117800.0
2014-03-13 12:05:00,37.63,37.63,37.56,37.62,141200.0,30.2556,30.2556,30.1993,30.2476,141200.0
2014-03-13 12:10:00,37.6,37.63,37.58,37.58,92000.0,30.2315,30.2556,30.2154,30.2154,92000.0
2014-03-13 12:15:00,37.58,37.6,37.56,37.6,75800.0,30.2154,30.2315,30.1993,30.2315,75800.0
2014-03-13 12:20:00,37.6,37.62,37.57,37.59,135600.0,30.2315,30.2476,30.2074,30.2235,135600.0
2014-03-13 12:25:00,37.58,37.6,37.55,37.57,85000.0,30.2154,30.2315,30.1913,30.2074,85000.0
2014-03-13 12:30:00,37.57,37.57,37.49,37.49,364000.0,30.2074,30.2074,30.1431,30.1431,364000.0
2014-03-13 12:35:00,37.49,37.49,37.45,37.47,182400.0,30.1431,30.1431,30.1109,30.127,182400.0
2014-03-13 12:40:00,37.47,37.52,37.46,37.51,105800.0,30.127,30.1672,30.1189,30.1591,105800.0
2014-03-13 12:45:00,37.51,37.51,37.46,37.48,127600.0,30.1591,30.1591,30.1189,30.135,127600.0
2014-03-13 12:50:00,37.48,37.49,37.43,37.48,67200.0,30.135,30.1431,30.0948,30.135,67200.0
2014-03-13 12:55:00,37.48,37.49,37.42,37.43,121200.0,30.135,30.1431,30.0868,30.0948,121200.0
2014-03-13 13:00:00,37.42,37.43,37.33,37.33,185400.0,30.0868,30.0948,30.0144,30.0144,185400.0
2014-03-13 13:05:00,37.33,37.33,37.27,37.32,91200.0,30.0144,30.0144,29.9662,30.0064,91200.0
2014-03-13 13:10:00,37.32,37.35,37.29,37.35,157800.0,30.0064,30.0305,29.9823,30.0305,157800.0
2014-03-13 13:15:00,37.35,37.38,37.34,37.38,114400.0,30.0305,30.0546,30.0225,30.0546,114400.0
2014-03-13 13:20:00,37.38,37.38,37.27,37.27,138000.0,30.0546,30.0546,29.9662,29.9662,138000.0
2014-03-13 13:25:00,37.27,37.36,37.26,37.35,152000.0,29.9662,30.0385,29.9581,30.0305,152000.0
2014-03-13 13:30:00,37.35,37.37,37.29,37.31,80600.0,30.0305,30.0466,29.9823,29.9983,80600.0
2014-03-13 13:35:00,37.3,37.3,37.22,37.23,152800.0,29.9903,29.9903,29.926,29.934,152800.0
2014-03-13 13:40:00,37.22,37.28,37.21,37.27,74400.0,29.926,29.9742,29.9179,29.9662,74400.0
2014-03-13 13:45:00,37.27,37.31,37.27,37.27,71600.0,29.9662,29.9983,29.9662,29.9662,71600.0
2014-03-13 13:50:00,37.27,37.27,37.2,37.21,96600.0,29.9662,29.9662,29.9099,29.9179,96600.0
2014-03-13 13:55:00,37.2,37.21,37.16,37.17,145800.0,29.9099,29.9179,29.8777,29.8858,145800.0
2014-03-13 14:00:00,37.18,37.23,37.18,37.21,107600.0,29.8938,29.934,29.8938,29.9179,107600.0
2014-03-13 14:05:00,37.21,37.23,37.13,37.13,118400.0,29.9179,29.934,29.8536,29.8536,118400.0
2014-03-13 14:10:00,37.13,37.18,37.13,37.18,73400.0,29.8536,29.8938,29.8536,29.8938,73400.0
2014-03-13 14:15:00,37.18,37.18,37.14,37.15,81200.0,29.8938,29.8938,29.8617,29.8697,81200.0
2014-03-13 14:20:00,37.14,37.17,37.12,37.15,106800.0,29.8617,29.8858,29.8456,29.8697,106800.0
2014-03-13 14:25:00,37.15,37.17,37.12,37.15,107600.0,29.8697,29.8858,29.8456,29.8697,107600.0
2014-03-13 14:30:00,37.15,37.24,37.13,37.23,98600.0,29.8697,29.9421,29.8536,29.934,98600.0
2014-03-13 14:35:00,37.23,37.24,37.17,37.18,55200.0,29.934,29.9421,29.8858,29.8938,55200.0
2014-03-13 14:40:00,37.19,37.24,37.18,37.21,102200.0,29.9019,29.9421,29.8938,29.9179,102200.0
2014-03-13 14:45:00,37.2,37.21,37.11,37.14,132400.0,29.9099,29.9179,29.8375,29.8617,132400.0
2014-03-13 14:50:00,37.14,37.16,37.13,37.15,107600.0,29.8617,29.8777,29.8536,29.8697,107600.0
2014-03-13 14:55:00,37.13,37.18,37.13,37.14,115200.0,29.8536,29.8938,29.8536,29.8617,115200.0
2014-03-13 15:00:00,37.15,37.17,37.11,37.15,103200.0,29.8697,29.8858,29.8375,29.8697,103200.0
2014-03-13 15:05:00,37.15,37.15,37.05,37.05,134400.0,29.8697,29.8697,29.7893,29.7893,134400.0
2014-03-13 15:10:00,37.05,37.09,37.04,37.07,91000.0,29.7893,29.8215,29.7812,29.8054,91000.0
2014-03-13 15:15:00,37.08,37.09,37.02,37.02,126600.0,29.8134,29.8215,29.7652,29.7652,126600.0
2014-03-13 15:20:00,37.02,37.13,37.02,37.1,198600.0,29.7652,29.8536,29.7652,29.8295,198600.0
2014-03-13 15:25:00,37.1,37.12,37.08,37.1,78600.0,29.8295,29.8456,29.8134,29.8295,78600.0
2014-03-13 15:30:00,37.1,37.13,37.09,37.13,433200.0,29.8295,29.8536,29.8215,29.8536,433200.0
2014-03-13 15:35:00,37.12,37.16,37.1,37.16,127200.0,29.8456,29.8777,29.8295,29.8777,127200.0
2014-03-13 15:40:00,37.16,37.17,37.12,37.14,148000.0,29.8777,29.8858,29.8456,29.8617,148000.0
2014-03-13 15:45:00,37.14,37.2,37.14,37.2,138800.0,29.8617,29.9099,29.8617,29.9099,138800.0
2014-03-13 15:50:00,37.19,37.2,37.12,37.14,271400.0,29.9019,29.9099,29.8456,29.8617,271400.0
2014-03-13 15:55:00,37.14,37.23,37.14,37.22,594800.0,29.8617,29.934,29.8617,29.926,594800.0
2014-03-14 09:30:00,37.05,37.45,37.04,37.13,368000.0,29.7893,30.1109,29.7812,29.8536,368000.0
2014-03-14 09:35:00,37.15,37.23,37.09,37.21,127400.0,29.8697,29.934,29.8215,29.9179,127400.0
2014-03-14 09:40:00,37.22,37.39,37.19,37.26,102400.0,29.926,30.0627,29.9019,29.9581,102400.0
2014-03-14 09:45:00,37.27,37.4,37.21,37.35,145600.0,29.9662,30.0707,29.9179,30.0305,145600.0
2014-03-14 09:50:00,37.36,37.36,37.01,37.05,223800.0,30.0385,30.0385,29.7571,29.7893,223800.0
2014-03-14 09:55:00,37.05,37.19,37.04,37.14,127600.0,29.7893,29.9019,29.7812,29.8617,127600.0
2014-03-14 10:00:00,37.15,37.3,37.13,37.27,120400.0,29.8697,29.9903,29.8536,29.9662,120400.0
2014-03-14 10:05:00,37.27,37.4,37.23,37.38,90200.0,29.9662,30.0707,29.934,30.0546,90200.0
2014-03-14 10:10:00,37.38,37.38,37.26,37.32,101400.0,30.0546,30.0546,29.9581,30.0064,101400.0
2014-03-14 10:15:00,37.32,37.4,37.31,37.39,87000.0,30.0064,30.0707,29.9983,30.0627,87000.0
2014-03-14 10:20:00,37.4,37.41,37.26,37.29,69000.0,30.0707,30.0787,29.9581,29.9823,69000.0
2014-03-14 10:25:00,37.29,37.31,37.26,37.27,25800.0,29.9823,29.9983,29.9581,29.9662,25800.0
2014-03-14 10:30:00,37.29,37.29,37.24,37.29,72400.0,29.9823,29.9823,29.9421,29.9823,72400.0
2014-03-14 10:35:00,37.28,37.31,37.25,37.26,24600.0,29.9742,29.9983,29.9501,29.9581,24600.0
2014-03-14 10:40:00,37.26,37.28,37.23,37.25,60600.0,29.9581,29.9742,29.934,29.9501,60600.0
2014-03-14 10:45:00,37.25,37.3,37.21,37.24,67800.0,29.9501,29.9903,29.9179,29.9421,67800.0
2014-03-14 10:50:00,37.24,37.24,37.16,37.16,101800.0,29.9421,29.9421,29.8777,29.8777,101800.0
2014-03-14 10:55:00,37.15,37.21,37.15,37.18,61000.0,29.8697,29.9179,29.8697,29.8938,61000.0
2014-03-14 11:00:00,37.18,37.22,37.16,37.17,68800.0,29.8938,29.926,29.8777,29.8858,68800.0
2014-03-14 11:05:00,37.17,37.2,37.15,37.18,66400.0,29.8858,29.9099,29.8697,29.8938,66400.0
2014-03-14 11:10:00,37.17,37.18,37.15,37.16,719200.0,29.8858,29.8938,29.8697,29.8777,719200.0
2014-03-14 11:15:00,37.15,37.17,37.13,37.15,51600.0,29.8697,29.8858,29.8536,29.8697,51600.0
2014-03-14 11:20:00,37.15,37.18,37.11,37.13,77400.0,29.8697,29.8938,29.8375,29.8536,77400.0
2014-03-14 11:25:00,37.13,37.2,37.13,37.2,69600.0,29.8536,29.9099,29.8536,29.9099,69600.0
2014-03-14 11:30:00,37.2,37.24,37.2,37.23,74200.0,29.9099,29.9421,29.9099,29.934,74200.0
2014-03-14 11:35:00,37.22,37.23,37.17,37.22,88800.0,29.926,29.934,29.8858,29.926,88800.0
2014-03-14 11:40:00,37.22,37.3,37.22,37.25,108000.0,29.926,29.9903,29.926,29.9501,108000.0
2014-03-14 11:45:00,37.24,37.35,37.24,37.34,56200.0,29.9421,30.0305,29.9421,30.0225,56200.0
2014-03-14 11:50:00,37.35,37.37,37.31,37.35,73400.0,30.0305,30.0466,29.9983,30.0305,73400.0
2014-03-14 11:55:00,37.35,37.41,37.35,37.39,37800.0,30.0305,30.0787,30.0305,30.0627,37800.0
2014-03-14 12:00:00,37.38,37.42,37.3,37.3,73400.0,30.0546,30.0868,29.9903,29.9903,73400.0
2014-03-14 12:05:00,37.3,37.35,37.3,37.31,45000.0,29.9903,30.0305,29.9903,29.9983,45000.0
2014-03-14 12:10:00,37.32,37.35,37.31,37.32,30600.0,30.0064,30.0305,29.9983,30.0064,30600.0
2014-03-14 12:15:00,37.32,37.35,37.3,37.32,58000.0,30.0064,30.0305,29.9903,30.0064,58000.0
2014-03-14 12:20:00,37.32,37.37,37.31,37.36,44400.0,30.0064,30.0466,29.9983,30.0385,44400.0
2014-03-14 12:25:00,37.36,37.36,37.3,37.3,44000.0,30.0385,30.0385,29.9903,29.9903,44000.0
2014-03-14 12:30:00,37.3,37.35,37.26,37.28,99000.0,29.9903,30.0305,29.9581,29.9742,99000.0
2014-03-14 12:35:00,37.27,37.33,37.24,37.3,73000.0,29.9662,30.0144,29.9421,29.9903,73000.0
2014-03-14 12:40:00,37.3,37.34,37.27,37.31,68000.0,29.9903,30.0225,29.9662,29.9983,68000.0
2014-03-14 12:45:00,37.31,37.32,37.24,37.31,55600.0,29.9983,30.0064,29.9421,29.9983,55600.0
2014-03-14 12:50:00,37.3,37.3,37.26,37.26,41200.0,29.9903,29.9903,29.9581,29.9581,41200.0
2014-03-14 12:55:00,37.27,37.34,37.27,37.32,63400.0,29.9662,30.0225,29.9662,30.0064,63400.0
2014-03-14 13:00:00,37.32,37.35,37.3,37.3,37800.0,30.0064,30.0305,29.9903,29.9903,37800.0
2014-03-14 13:05:00,37.31,37.31,37.25,37.27,40200.0,29.9983,29.9983,29.9501,29.9662,40200.0
2014-03-14 13:10:00,37.28,37.32,37.27,37.31,47600.0,29.9742,30.0064,29.9662,29.9983,47600.0
2014-03-14 13:15:00,37.31,37.34,37.3,37.33,42800.0,29.9983,30.0225,29.9903,30.0144,42800.0
2014-03-14 13:20:00,37.33,37.33,37.26,37.27,28200.0,30.0144,30.0144,29.9581,29.9662,28200.0
2014-03-14 13:25:00,37.27,37.3,37.25,37.3,29200.0,29.9662,29.9903,29.9501,29.9903,29200.0
2014-03-14 13:30:00,37.3,37.33,37.28,37.33,22400.0,29.9903,30.0144,29.9742,30.0144,22400.0
2014-03-14 13:35:00,37.33,37.34,37.28,37.29,27800.0,30.0144,30.0225,29.9742,29.9823,27800.0
2014-03-14 13:40:00,37.28,37.3,37.25,37.27,65200.0,29.9742,29.9903,29.9501,29.9662,65200.0
2014-03-14 13:45:00,37.27,37.3,37.24,37.28,50000.0,29.9662,29.9903,29.9421,29.9742,50000.0
2014-03-14 13:50:00,37.28,37.31,37.25,37.27,82200.0,29.9742,29.9983,29.9501,29.9662,82200.0
2014-03-14 13:55:00,37.26,37.29,37.25,37.29,45200.0,29.9581,29.9823,29.9501,29.9823,45200.0
2014-03-14 14:00:00,37.29,37.29,37.23,37.23,66600.0,29.9823,29.9823,29.934,29.934,66600.0
2014-03-14 14:05:00,37.24,37.25,37.21,37.24,77000.0,29.9421,29.9501,29.9179,29.9421,77000.0
2014-03-14 14:10:00,37.24,37.25,37.2,37.21,63600.0,29.9421,29.9501,29.9099,29.9179,63600.0
2014-03-14 14:15:00,37.22,37.24,37.21,37.22,54600.0,29.926,29.9421,29.9179,29.926,54600.0
2014-03-14 14:20:00,37.22,37.24,37.21,37.24,48000.0,29.926,29.9421,29.9179,29.9421,48000.0
2014-03-14 14:25:00,37.24,37.24,37.22,37.23,110200.0,29.9421,29.9421,29.926,29.934,110200.0
2014-03-14 14:30:00,37.23,37.23,37.2,37.21,32000.0,29.934,29.934,29.9099,29.9179,32000.0
2014-03-14 14:35:00,37.21,37.21,37.18,37.19,46400.0,29.9179,29.9179,29.8938,29.9019,46400.0
2014-03-14 14:40:00,37.2,37.21,37.13,37.16,170800.0,29.9099,29.9179,29.8536,29.8777,170800.0
2014-03-14 14:45:00,37.16,37.16,37.12,37.14,138800.0,29.8777,29.8777,29.8456,29.8617,138800.0
2014-03-14 14:50:00,37.15,37.16,37.13,37.15,117600.0,29.8697,29.8777,29.8536,29.8697,117600.0
2014-03-14 14:55:00,37.15,37.16,37.13,37.13,264800.0,29.8697,29.8777,29.8536,29.8536,264800.0
2014-03-14 15:00:00,37.13,37.14,37.1,37.11,120800.0,29.8536,29.8617,29.8295,29.8375,120800.0
2014-03-14 15:05:00,37.11,37.11,37.07,37.09,160200.0,29.8375,29.8375,29.8054,29.8215,160200.0
2014-03-14 15:10:00,37.09,37.1,37.07,37.08,129800.0,29.8215,29.8295,29.8054,29.8134,129800.0
2014-03-14 15:15:00,37.08,37.1,37.07,37.1,85000.0,29.8134,29.8295,29.8054,29.8295,85000.0
2014-03-14 15:20:00,37.1,37.15,37.09,37.14,145800.0,29.8295,29.8697,29.8215,29.8617,145800.0
2014-03-14 15:25:00,37.15,37.16,37.13,37.16,60600.0,29.8697,29.8777,29.8536,29.8777,60600.0
2014-03-14 15:30:00,37.16,37.21,37.14,37.2,96600.0,29.8777,29.9179,29.8617,29.9099,96600.0
2014-03-14 15:35:00,37.2,37.2,37.15,37.17,108400.0,29.9099,29.9099,29.8697,29.8858,108400.0
2014-03-14 15:40:00,37.17,37.2,37.16,37.17,93200.0,29.8858,29.9099,29.8777,29.8858,93200.0
2014-03-14 15:45:00,37.17,37.17,37.12,37.13,135400.0,29.8858,29.8858,29.8456,29.8536,135400.0
2014-03-14 15:50:00,37.13,37.14,37.12,37.12,166800.0,29.8536,29.8617,29.8456,29.8456,166800.0
2014-03-14 15:55:00,37.12,37.18,37.11,37.13,388000.0,29.8456,29.8938,29.8375,29.8536,388000.0
2014-03-17 09:30:00,37.41,37.49,37.33,37.44,214600.0,30.0787,30.1431,30.0144,30.1029,214600.0
2014-03-17 09:35:00,37.41,37.47,37.38,37.46,175200.0,30.0787,30.127,30.0546,30.1189,175200.0
2014-03-17 09:40:00,37.46,37.49,37.42,37.45,161200.0,30.1189,30.1431,30.0868,30.1109,161200.0
2014-03-17 09:45:00,37.46,37.46,37.35,37.38,142800.0,30.1189,30.1189,30.0305,30.0546,142800.0
2014-03-17 09:50:00,37.38,37.4,37.33,37.33,95000.0,30.0546,30.0707,30.0144,30.0144,95000.0
2014-03-17 09:55:00,37.34,37.35,37.29,37.29,206400.0,30.0225,30.0305,29.9823,29.9823,206400.0
2014-03-17 10:00:00,37.29,37.34,37.28,37.34,132400.0,29.9823,30.0225,29.9742,30.0225,132400.0
2014-03-17 10:05:00,37.34,37.42,37.33,37.41,88400.0,30.0225,30.0868,30.0144,30.0787,88400.0
2014-03-17 10:10:00,37.42,37.46,37.35,37.38,128400.0,30.0868,30.1189,30.0305,30.0546,128400.0
2014-03-17 10:15:00,37.38,37.42,37.37,37.39,84400.0,30.0546,30.0868,30.0466,30.0627,84400.0
2014-03-17 10:20:00,37.4,37.41,37.37,37.38,60600.0,30.0707,30.0787,30.0466,30.0546,60600.0
2014-03-17 10:25:00,37.38,37.4,37.29,37.3,86200.0,30.0546,30.0707,29.9823,29.9903,86200.0
2014-03-17 10:30:00,37.31,37.34,37.3,37.33,38800.0,29.9983,30.0225,29.9903,30.0144,38800.0
2014-03-17 10:35:00,37.34,37.37,37.34,37.34,106000.0,30.0225,30.0466,30.0225,30.0225,106000.0
2014-03-17 10:40:00,37.34,37.37,37.27,37.29,80800.0,30.0225,30.0466,29.9662,29.9823,80800.0
2014-03-17 10:45:00,37.27,37.29,37.21,37.23,187800.0,29.9662,29.9823,29.9179,29.934,187800.0
2014-03-17 10:50:00,37.23,37.3,37.23,37.24,175600.0,29.934,29.9903,29.934,29.9421,175600.0
2014-03-17 10:55:00,37.24,37.3,37.23,37.27,98200.0,29.9421,29.9903,29.934,29.9662,98200.0
2014-03-17 11:00:00,37.26,37.34,37.25,37.3,427800.0,29.9581,30.0225,29.9501,29.9903,427800.0
2014-03-17 11:05:00,37.31,37.35,37.31,37.35,135600.0,29.9983,30.0305,29.9983,30.0305,135600.0
2014-03-17 11:10:00,37.35,37.38,37.34,37.35,51600.0,30.0305,30.0546,30.0225,30.0305,51600.0
2014-03-17 11:15:00,37.35,37.41,37.34,37.39,57200.0,30.0305,30.0787,30.0225,30.0627,57200.0
2014-03-17 11:20:00,37.38,37.4,37.35,37.35,55400.0,30.0546,30.0707,30.0305,30.0305,55400.0
2014-03-17 11:25:00,37.35,37.37,37.32,37.35,65600.0,30.0305,30.0466,30.0064,30.0305,65600.0
2014-03-17 11:30:00,37.35,37.37,37.34,37.35,108400.0,30.0305,30.0466,30.0225,30.0305,108400.0
2014-03-17 11:35:00,37.35,37.37,37.33,37.35,75000.0,30.0305,30.0466,30.0144,30.0305,75000.0
2014-03-17 11:40:00,37.35,37.37,37.32,37.35,45200.0,30.0305,30.0466,30.0064,30.0305,45200.0
2014-03-17 11:45:00,37.35,37.38,37.3,37.37,88200.0,30.0305,30.0546,29.9903,30.0466,88200.0
2014-03-17 11:50:00,37.38,37.39,37.35,37.38,57000.0,30.0546,30.0627,30.0305,30.0546,57000.0
2014-03-17 11:55:00,37.38,37.44,37.38,37.42,54600.0,30.0546,30.1029,30.0546,30.0868,54600.0
2014-03-17 12:00:00,37.42,37.45,37.38,37.38,98600.0,30.0868,30.1109,30.0546,30.0546,98600.0
2014-03-17 12:05:00,37.38,37.4,37.35,37.38,61600.0,30.0546,30.0707,30.0305,30.0546,61600.0
2014-03-17 12:10:00,37.38,37.45,37.38,37.44,92200.0,30.0546,30.1109,30.0546,30.1029,92200.0
2014-03-17 12:15:00,37.44,37.45,37.43,37.43,47200.0,30.1029,30.1109,30.0948,30.0948,47200.0
2014-03-17 12:20:00,37.43,37.44,37.38,37.38,45200.0,30.0948,30.1029,30.0546,30.0546,45200.0
2014-03-17 12:25:00,37.38,37.4,37.35,37.37,82200.0,30.0546,30.0707,30.0305,30.0466,82200.0
2014-03-17 12:30:00,37.38,37.38,37.37,37.38,112400.0,30.0546,30.0546,30.0466,30.0546,112400.0
2014-03-17 12:35:00,37.38,37.4,37.35,37.37,169200.0,30.0546,30.0707,30.0305,30.0466,169200.0
2014-03-17 12:40:00,37.37,37.39,37.34,37.34,269400.0,30.0466,30.0627,30.0225,30.0225,269400.0
2014-03-17 12:45:00,37.35,37.35,37.34,37.35,37200.0,30.0305,30.0305,30.0225,30.0305,37200.0
2014-03-17 12:50:00,37.35,37.36,37.31,37.32,47000.0,30.0305,30.0385,29.9983,30.0064,47000.0
2014-03-17 12:55:00,37.32,37.35,37.31,37.31,64000.0,30.0064,30.0305,29.9983,29.9983,64000.0
2014-03-17 13:00:00,37.31,37.33,37.29,37.31,61800.0,29.9983,30.0144,29.9823,29.9983,61800.0
2014-03-17 13:05:00,37.31,37.32,37.21,37.21,81000.0,29.9983,30.0064,29.9179,29.9179,81000.0
2014-03-17 13:10:00,37.22,37.23,37.13,37.15,175400.0,29.926,29.934,29.8536,29.8697,175400.0
2014-03-17 13:15:00,37.14,37.15,37.09,37.12,210200.0,29.8617,29.8697,29.8215,29.8456,210200.0
2014-03-17 13:20:00,37.12,37.12,37.02,37.03,256000.0,29.8456,29.8456,29.7652,29.7732,256000.0
2014-03-17 13:25:00,37.02,37.04,37.01,37.02,260400.0,29.7652,29.7812,29.7571,29.7652,260400.0
2014-03-17 13:30:00,37.01,37.02,36.91,36.97,560600.0,29.7571,29.7652,29.6767,29.725,560600.0
2014-03-17 13:35:00,36.97,37.15,36.92,37.1,340000.0,29.725,29.8697,29.6848,29.8295,340000.0
2014-03-17 13:40:00,37.13,37.13,37.08,37.12,246200.0,29.8536,29.8536,29.8134,29.8456,246200.0
2014-03-17 13:45:00,37.12,37.18,37.11,37.18,60800.0,29.8456,29.8938,29.8375,29.8938,60800.0
2014-03-17 13:50:00,37.17,37.17,37.09,37.09,87000.0,29.8858,29.8858,29.8215,29.8215,87000.0
2014-03-17 13:55:00,37.09,37.12,37.06,37.09,120200.0,29.8215,29.8456,29.7973,29.8215,120200.0
2014-03-17 14:00:00,37.09,37.14,37.09,37.14,68800.0,29.8215,29.8617,29.8215,29.8617,68800.0
2014-03-17 14:05:00,37.15,37.17,37.14,37.14,53800.0,29.8697,29.8858,29.8617,29.8617,53800.0
2014-03-17 14:10:00,37.14,37.16,37.11,37.13,72400.0,29.8617,29.8777,29.8375,29.8536,72400.0
2014-03-17 14:15:00,37.14,37.16,37.11,37.15,72000.0,29.8617,29.8777,29.8375,29.8697,72000.0
2014-03-17 14:20:00,37.15,37.21,37.15,37.19,73600.0,29.8697,29.9179,29.8697,29.9019,73600.0
2014-03-17 14:25:00,37.19,37.24,37.18,37.2,80800.0,29.9019,29.9421,29.8938,29.9099,80800.0
2014-03-17 14:30:00,37.2,37.22,37.2,37.2,60000.0,29.9099,29.926,29.9099,29.9099,60000.0
2014-03-17 14:35:00,37.2,37.21,37.12,37.12,49800.0,29.9099,29.9179,29.8456,29.8456,49800.0
2014-03-17 14:40:00,37.12,37.16,37.1,37.13,97000.0,29.8456,29.8777,29.8295,29.8536,97000.0
2014-03-17 14:45:00,37.13,37.19,37.13,37.18,58000.0,29.8536,29.9019,29.8536,29.8938,58000.0
2014-03-17 14:50:00,37.19,37.2,37.17,37.19,87200.0,29.9019,29.9099,29.8858,29.9019,87200.0
2014-03-17 14:55:00,37.19,37.22,37.18,37.22,63600.0,29.9019,29.926,29.8938,29.926,63600.0
2014-03-17 15:00:00,37.22,37.22,37.18,37.19,82600.0,29.926,29.926,29.8938,29.9019,82600.0
2014-03-17 15:05:00,37.19,37.2,37.17,37.2,89200.0,29.9019,29.9099,29.8858,29.9099,89200.0
2014-03-17 15:10:00,37.19,37.2,37.18,37.18,40200.0,29.9019,29.9099,29.8938,29.8938,40200.0
2014-03-17 15:15:00,37.18,37.22,37.18,37.2,93600.0,29.8938,29.926,29.8938,29.9099,93600.0
2014-03-17 15:20:00,37.2,37.21,37.17,37.17,63800.0,29.9099,29.9179,29.8858,29.8858,63800.0
2014-03-17 15:25:00,37.17,37.17,37.12,37.15,93400.0,29.8858,29.8858,29.8456,29.8697,93400.0
2014-03-17 15:30:00,37.16,37.18,37.13,37.13,79800.0,29.8777,29.8938,29.8536,29.8536,79800.0
2014-03-17 15:35:00,37.13,37.15,37.13,37.14,99400.0,29.8536,29.8697,29.8536,29.8617,99400.0
2014-03-17 15:40:00,37.14,37.15,37.06,37.07,161800.0,29.8617,29.8697,29.7973,29.8054,161800.0
2014-03-17 15:45:00,37.08,37.11,37.08,37.1,146200.0,29.8134,29.8375,29.8134,29.8295,146200.0
2014-03-17 15:50:00,37.11,37.13,37.09,37.1,239000.0,29.8375,29.8536,29.8215,29.8295,239000.0
2014-03-17 15:55:00,37.1,37.1,37.08,37.09,410600.0,29.8295,29.8295,29.8134,29.8215,410600.0
2014-03-18 09:30:00,37.27,37.27,37.02,37.04,220200.0,29.9662,29.9662,29.7652,29.7812,220200.0
2014-03-18 09:35:00,37.02,37.23,37.02,37.21,76000.0,29.7652,29.934,29.7652,29.9179,76000.0
2014-03-18 09:40:00,37.21,37.23,37.07,37.09,103200.0,29.9179,29.934,29.8054,29.8215,103200.0
2014-03-18 09:45:00,37.1,37.22,37.09,37.22,45200.0,29.8295,29.926,29.8215,29.926,45200.0
2014-03-18 09:50:00,37.2,37.37,37.17,37.37,192400.0,29.9099,30.0466,29.8858,30.0466,192400.0
2014-03-18 09:55:00,37.37,37.38,37.29,37.34,62400.0,30.0466,30.0546,29.9823,30.0225,62400.0
2014-03-18 10:00:00,37.34,37.4,37.24,37.25,182800.0,30.0225,30.0707,29.9421,29.9501,182800.0
2014-03-18 10:05:00,37.26,37.27,37.15,37.17,77400.0,29.9581,29.9662,29.8697,29.8858,77400.0
2014-03-18 10:10:00,37.18,37.2,37.14,37.14,34800.0,29.8938,29.9099,29.8617,29.8617,34800.0
2014-03-18 10:15:00,37.14,37.26,37.14,37.24,68000.0,29.8617,29.9581,29.8617,29.9421,68000.0
2014-03-18 10:20:00,37.25,37.25,37.21,37.22,110200.0,29.9501,29.9501,29.9179,29.926,110200.0
2014-03-18 10:25:00,37.23,37.24,37.22,37.24,34200.0,29.934,29.9421,29.926,29.9421,34200.0
2014-03-18 10:30:00,37.24,37.27,37.23,37.27,51000.0,29.9421,29.9662,29.934,29.9662,51000.0
2014-03-18 10:35:00,37.27,37.27,37.23,37.24,51400.0,29.9662,29.9662,29.934,29.9421,51400.0
2014-03-18 10:40:00,37.24,37.27,37.21,37.22,70000.0,29.9421,29.9662,29.9179,29.926,70000.0
2014-03-18 10:45:00,37.24,37.24,37.21,37.22,41000.0,29.9421,29.9421,29.9179,29.926,41000.0
2014-03-18 10:50:00,37.22,37.27,37.21,37.22,63600.0,29.926,29.9662,29.9179,29.926,63600.0
2014-03-18 10:55:00,37.21,37.27,37.21,37.27,41200.0,29.9179,29.9662,29.9179,29.9662,41200.0
2014-03-18 11:00:00,37.27,37.3,37.27,37.27,54200.0,29.9662,29.9903,29.9662,29.9662,54200.0
2014-03-18 11:05:00,37.27,37.27,37.23,37.24,32000.0,29.9662,29.9662,29.934,29.9421,32000.0
2014-03-18 11:10:00,37.24,37.28,37.22,37.28,60600.0,29.9421,29.9742,29.926,29.9742,60600.0
2014-03-18 11:15:00,37.29,37.29,37.23,37.24,44600.0,29.9823,29.9823,29.934,29.9421,44600.0
2014-03-18 11:20:00,37.24,37.3,37.24,37.29,104800.0,29.9421,29.9903,29.9421,29.9823,104800.0
2014-03-18 11:25:00,37.3,37.31,37.26,37.27,37000.0,29.9903,29.9983,29.9581,29.9662,37000.0
2014-03-18 11:30:00,37.28,37.32,37.27,37.29,25400.0,29.9742,30.0064,29.9662,29.9823,25400.0
2014-03-18 11:35:00,37.29,37.33,37.27,37.33,62600.0,29.9823,30.0144,29.9662,30.0144,62600.0
2014-03-18 11:40:00,37.33,37.35,37.26,37.3,55000.0,30.0144,30.0305,29.9581,29.9903,55000.0
2014-03-18 11:45:00,37.3,37.32,37.27,37.3,36000.0,29.9903,30.0064,29.9662,29.9903,36000.0
2014-03-18 11:50:00,37.3,37.31,37.28,37.3,36200.0,29.9903,29.9983,29.9742,29.9903,36200.0
2014-03-18 11:55:00,37.3,37.35,37.3,37.33,47000.0,29.9903,30.0305,29.9903,30.0144,47000.0
2014-03-18 12:00:00,37.33,37.33,37.3,37.3,23400.0,30.0144,30.0144,29.9903,29.9903,23400.0
2014-03-18 12:05:00,37.31,37.31,37.28,37.28,23200.0,29.9983,29.9983,29.9742,29.9742,23200.0
2014-03-18 12:10:00,37.28,37.3,37.26,37.26,35800.0,29.9742,29.9903,29.9581,29.9581,35800.0
2014-03-18 12:15:00,37.26,37.27,37.22,37.23,25200.0,29.9581,29.9662,29.926,29.934,25200.0
2014-03-18 12:20:00,37.23,37.24,37.2,37.2,38200.0,29.934,29.9421,29.9099,29.9099,38200.0
2014-03-18 12:25:00,37.22,37.26,37.22,37.23,22400.0,29.926,29.9581,29.926,29.934,22400.0
2014-03-18 12:30:00,37.23,37.29,37.23,37.27,57600.0,29.934,29.9823,29.934,29.9662,57600.0
2014-03-18 12:35:00,37.27,37.28,37.26,37.27,16400.0,29.9662,29.9742,29.9581,29.9662,16400.0
2014-03-18 12:40:00,37.26,37.27,37.22,37.22,27400.0,29.9581,29.9662,29.926,29.926,27400.0
2014-03-18 12:45:00,37.22,37.26,37.22,37.26,31400.0,29.926,29.9581,29.926,29.9581,31400.0
2014-03-18 12:50:00,37.26,37.28,37.24,37.26,18600.0,29.9581,29.9742,29.9421,29.9581,18600.0
2014-03-18 12:55:00,37.26,37.27,37.24,37.26,12200.0,29.9581,29.9662,29.9421,29.9581,12200.0
2014-03-18 13:00:00,37.26,37.28,37.26,37.27,24000.0,29.9581,29.9742,29.9581,29.9662,24000.0
2014-03-18 13:05:00,37.27,37.29,37.26,37.27,35000.0,29.9662,29.9823,29.9581,29.9662,35000.0
2014-03-18 13:10:00,37.27,37.27,37.22,37.23,32000.0,29.9662,29.9662,29.926,29.934,32000.0
2014-03-18 13:15:00,37.23,37.27,37.23,37.27,87400.0,29.934,29.9662,29.934,29.9662,87400.0
2014-03-18 13:20:00,37.27,37.31,37.27,37.31,76800.0,29.9662,29.9983,29.9662,29.9983,76800.0
2014-03-18 13:25:00,37.31,37.33,37.3,37.32,27200.0,29.9983,30.0144,29.9903,30.0064,27200.0
2014-03-18 13:30:00,37.32,37.35,37.32,37.34,47600.0,30.0064,30.0305,30.0064,30.0225,47600.0
2014-03-18 13:35:00,37.33,37.35,37.33,37.35,31600.0,30.0144,30.0305,30.0144,30.0305,31600.0
2014-03-18 13:40:00,37.35,37.42,37.35,37.4,90600.0,30.0305,30.0868,30.0305,30.0707,90600.0
2014-03-18 13:45:00,37.4,37.41,37.38,37.38,31400.0,30.0707,30.0787,30.0546,30.0546,31400.0
2014-03-18 13:50:00,37.39,37.4,37.34,37.35,58400.0,30.0627,30.0707,30.0225,30.0305,58400.0
2014-03-18 13:55:00,37.35,37.35,37.33,37.35,57400.0,30.0305,30.0305,30.0144,30.0305,57400.0
2014-03-18 14:00:00,37.35,37.38,37.35,37.37,44800.0,30.0305,30.0546,30.0305,30.0466,44800.0
2014-03-18 14:05:00,37.37,37.38,37.35,37.36,37400.0,30.0466,30.0546,30.0305,30.0385,37400.0
2014-03-18 14:10:00,37.36,37.37,37.35,37.35,31000.0,30.0385,30.0466,30.0305,30.0305,31000.0
2014-03-18 14:15:00,37.35,37.35,37.34,37.35,33200.0,30.0305,30.0305,30.0225,30.0305,33200.0
2014-03-18 14:20:00,37.35,37.36,37.35,37.35,16400.0,30.0305,30.0385,30.0305,30.0305,16400.0
2014-03-18 14:25:00,37.35,37.37,37.34,37.36,29000.0,30.0305,30.0466,30.0225,30.0385,29000.0
2014-03-18 14:30:00,37.36,37.37,37.35,37.35,40200.0,30.0385,30.0466,30.0305,30.0305,40200.0
2014-03-18 14:35:00,37.35,37.37,37.35,37.36,27000.0,30.0305,30.0466,30.0305,30.0385,27000.0
2014-03-18 14:40:00,37.35,37.36,37.31,37.35,64400.0,30.0305,30.0385,29.9983,30.0305,64400.0
2014-03-18 14:45:00,37.35,37.36,37.31,37.32,108000.0,30.0305,30.0385,29.9983,30.0064,108000.0
2014-03-18 14:50:00,37.32,37.35,37.32,37.34,81400.0,30.0064,30.0305,30.0064,30.0225,81400.0
2014-03-18 14:55:00,37.33,37.37,37.33,37.36,78600.0,30.0144,30.0466,30.0144,30.0385,78600.0
2014-03-18 15:00:00,37.37,37.37,37.29,37.3,47800.0,30.0466,30.0466,29.9823,29.9903,47800.0
2014-03-18 15:05:00,37.3,37.33,37.3,37.32,45400.0,29.9903,30.0144,29.9903,30.0064,45400.0
2014-03-18 15:10:00,37.32,37.32,37.3,37.31,45400.0,30.0064,30.0064,29.9903,29.9983,45400.0
2014-03-18 15:15:00,37.31,37.32,37.29,37.3,35800.0,29.9983,30.0064,29.9823,29.9903,35800.0
2014-03-18 15:20:00,37.29,37.32,37.27,37.29,47200.0,29.9823,30.0064,29.9662,29.9823,47200.0
2014-03-18 15:25:00,37.29,37.31,37.28,37.3,67400.0,29.9823,29.9983,29.9742,29.9903,67400.0
2014-03-18 15:30:00,37.3,37.32,37.3,37.3,64000.0,29.9903,30.0064,29.9903,29.9903,64000.0
2014-03-18 15:35:00,37.31,37.34,37.3,37.33,104200.0,29.9983,30.0225,29.9903,30.0144,104200.0
2014-03-18 15:40:00,37.33,37.35,37.29,37.32,92000.0,30.0144,30.0305,29.9823,30.0064,92000.0
2014-03-18 15:45:00,37.32,37.34,37.3,37.33,119200.0,30.0064,30.0225,29.9903,30.0144,119200.0
2014-03-18 15:50:00,37.33,37.35,37.33,37.34,212800.0,30.0144,30.0305,30.0144,30.0225,212800.0
2014-03-18 15:55:00,37.34,37.35,37.29,37.31,364600.0,30.0225,30.0305,29.9823,29.9983,364600.0
2014-03-19 09:30:00,37.5,37.63,37.41,37.52,381400.0,30.1511,30.2556,30.0787,30.1672,381400.0
2014-03-19 09:35:00,37.52,37.59,37.47,37.51,237400.0,30.1672,30.2235,30.127,30.1591,237400.0
2014-03-19 09:40:00,37.52,37.63,37.52,37.61,197600.0,30.1672,30.2556,30.1672,30.2395,197600.0
2014-03-19 09:45:00,37.6,37.7,37.54,37.68,284000.0,30.2315,30.3119,30.1833,30.2958,284000.0
2014-03-19 09:50:00,37.68,37.77,37.63,37.76,481800.0,30.2958,30.3682,30.2556,30.3602,481800.0
2014-03-19 09:55:00,37.77,37.79,37.59,37.71,363600.0,30.3682,30.3843,30.2235,30.3199,363600.0
2014-03-19 10:00:00,37.72,37.72,37.66,37.69,194800.0,30.328,30.328,30.2797,30.3039,194800.0
2014-03-19 10:05:00,37.69,37.77,37.65,37.77,241600.0,30.3039,30.3682,30.2717,30.3682,241600.0
2014-03-19 10:10:00,37.76,37.76,37.62,37.62,116600.0,30.3602,30.3602,30.2476,30.2476,116600.0
2014-03-19 10:15:00,37.62,37.73,37.62,37.73,216000.0,30.2476,30.336,30.2476,30.336,216000.0
2014-03-19 10:20:00,37.72,37.77,37.7,37.77,235800.0,30.328,30.3682,30.3119,30.3682,235800.0
2014-03-19 10:25:00,37.77,37.91,37.76,37.88,332800.0,30.3682,30.4808,30.3602,30.4566,332800.0
2014-03-19 10:30:00,37.9,37.94,37.83,37.85,294600.0,30.4727,30.5049,30.4164,30.4325,294600.0
2014-03-19 10:35:00,37.85,37.93,37.83,37.92,371400.0,30.4325,30.4968,30.4164,30.4888,371400.0
2014-03-19 10:40:00,37.91,37.94,37.85,37.87,210200.0,30.4808,30.5049,30.4325,30.4486,210200.0
2014-03-19 10:45:00,37.86,37.87,37.75,37.82,374400.0,30.4406,30.4486,30.3521,30.4084,374400.0
2014-03-19 10:50:00,37.82,37.85,37.73,37.73,251200.0,30.4084,30.4325,30.336,30.336,251200.0
2014-03-19 10:55:00,37.73,37.74,37.62,37.66,202400.0,30.336,30.3441,30.2476,30.2797,202400.0
2014-03-19 11:00:00,37.66,37.73,37.65,37.73,159800.0,30.2797,30.336,30.2717,30.336,159800.0
2014-03-19 11:05:00,37.73,37.73,37.6,37.62,102000.0,30.336,30.336,30.2315,30.2476,102000.0
2014-03-19 11:10:00,37.62,37.68,37.6,37.68,104000.0,30.2476,30.2958,30.2315,30.2958,104000.0
2014-03-19 11:15:00,37.68,37.77,37.68,37.77,148800.0,30.2958,30.3682,30.2958,30.3682,148800.0
2014-03-19 11:20:00,37.77,37.85,37.76,37.84,133400.0,30.3682,30.4325,30.3602,30.4245,133400.0
2014-03-19 11:25:00,37.84,37.84,37.73,37.74,132000.0,30.4245,30.4245,30.336,30.3441,132000.0
2014-03-19 11:30:00,37.74,37.75,37.71,37.72,65600.0,30.3441,30.3521,30.3199,30.328,65600.0
2014-03-19 11:35:00,37.72,37.75,37.72,37.74,45800.0,30.328,30.3521,30.328,30.3441,45800.0
2014-03-19 11:40:00,37.74,37.78,37.71,37.78,54400.0,30.3441,30.3762,30.3199,30.3762,54400.0
2014-03-19 11:45:00,37.79,37.88,37.79,37.84,219000.0,30.3843,30.4566,30.3843,30.4245,219000.0
2014-03-19 11:50:00,37.84,37.88,37.81,37.87,107800.0,30.4245,30.4566,30.4004,30.4486,107800.0
2014-03-19 11:55:00,37.87,37.87,37.84,37.87,70800.0,30.4486,30.4486,30.4245,30.4486,70800.0
2014-03-19 12:00:00,37.87,37.98,37.86,37.96,213000.0,30.4486,30.537,30.4406,30.521,213000.0
2014-03-19 12:05:00,37.95,37.98,37.92,37.98,120600.0,30.5129,30.537,30.4888,30.537,120600.0
2014-03-19 12:10:00,37.97,38.09,37.97,38.07,380400.0,30.529,30.6255,30.529,30.6094,380400.0
2014-03-19 12:15:00,38.07,38.29,38.05,38.27,787800.0,30.6094,30.7863,30.5933,30.7702,787800.0
2014-03-19 12:20:00,38.27,38.49,38.23,38.48,1115600.0,30.7702,30.9471,30.738,30.9391,1115600.0
2014-03-19 12:25:00,38.48,38.67,38.42,38.5,1246600.0,30.9391,31.0918,30.8908,30.9551,1246600.0
2014-03-19 12:30:00,38.49,38.58,38.43,38.44,617600.0,30.9471,31.0195,30.8989,30.9069,617600.0
2014-03-19 12:35:00,38.44,38.44,38.33,38.33,388400.0,30.9069,30.9069,30.8184,30.8184,388400.0
2014-03-19 12:40:00,38.33,38.48,38.32,38.42,390000.0,30.8184,30.9391,30.8104,30.8908,390000.0
2014-03-19 12:45:00,38.42,38.43,38.37,38.38,229800.0,30.8908,30.8989,30.8506,30.8586,229800.0
2014-03-19 12:50:00,38.38,38.47,38.35,38.41,240400.0,30.8586,30.931,30.8345,30.8828,240400.0
2014-03-19 12:55:00,38.41,38.41,38.34,38.37,174400.0,30.8828,30.8828,30.8265,30.8506,174400.0
2014-03-19 13:00:00,38.37,38.43,38.27,38.42,388800.0,30.8506,30.8989,30.7702,30.8908,388800.0
2014-03-19 13:05:00,38.43,38.53,38.26,38.28,551600.0,30.8989,30.9793,30.7622,30.7782,551600.0
2014-03-19 13:10:00,38.27,38.28,38.18,38.24,434000.0,30.7702,30.7782,30.6978,30.7461,434000.0
2014-03-19 13:15:00,38.23,38.33,38.21,38.21,255600.0,30.738,30.8184,30.722,30.722,255600.0
2014-03-19 13:20:00,38.21,38.22,38.13,38.17,197600.0,30.722,30.73,30.6576,30.6898,197600.0
2014-03-19 13:25:00,38.16,38.16,38.1,38.1,143400.0,30.6818,30.6818,30.6335,30.6335,143400.0
2014-03-19 13:30:00,38.1,38.16,38.04,38.14,367600.0,30.6335,30.6818,30.5853,30.6657,367600.0
2014-03-19 13:35:00,38.14,38.17,38.09,38.09,236400.0,30.6657,30.6898,30.6255,30.6255,236400.0
2014-03-19 13:40:00,38.08,38.13,38.05,38.09,203600.0,30.6174,30.6576,30.5933,30.6255,203600.0
2014-03-19 13:45:00,38.1,38.1,38.02,38.04,211600.0,30.6335,30.6335,30.5692,30.5853,211600.0
2014-03-19 13:50:00,38.04,38.07,38.02,38.07,146600.0,30.5853,30.6094,30.5692,30.6094,146600.0
2014-03-19 13:55:00,38.06,38.1,38.01,38.06,182600.0,30.6014,30.6335,30.5612,30.6014,182600.0
2014-03-19 14:00:00,38.06,38.06,37.93,37.99,355400.0,30.6014,30.6014,30.4968,30.5451,355400.0
2014-03-19 14:05:00,38.0,38.0,37.93,37.99,193400.0,30.5531,30.5531,30.4968,30.5451,193400.0
2014-03-19 14:10:00,37.99,38.03,37.97,37.99,144200.0,30.5451,30.5772,30.529,30.5451,144200.0
2014-03-19 14:15:00,37.98,38.13,37.96,38.08,232000.0,30.537,30.6576,30.521,30.6174,232000.0
2014-03-19 14:20:00,38.07,38.1,38.02,38.07,223000.0,30.6094,30.6335,30.5692,30.6094,223000.0
2014-03-19 14:25:00,38.07,38.13,38.02,38.02,169800.0,30.6094,30.6576,30.5692,30.5692,169800.0
2014-03-19 14:30:00,38.02,38.07,38.01,38.02,144600.0,30.5692,30.6094,30.5612,30.5692,144600.0
2014-03-19 14:35:00,38.02,38.03,37.94,37.97,194400.0,30.5692,30.5772,30.5049,30.529,194400.0
2014-03-19 14:40:00,37.97,37.97,37.84,37.92,242800.0,30.529,30.529,30.4245,30.4888,242800.0
2014-03-19 14:45:00,37.92,37.93,37.81,37.83,194400.0,30.4888,30.4968,30.4004,30.4164,194400.0
2014-03-19 14:50:00,37.83,37.99,37.83,37.98,266600.0,30.4164,30.5451,30.4164,30.537,266600.0
2014-03-19 14:55:00,37.99,38.02,37.97,37.98,224200.0,30.5451,30.5692,30.529,30.537,224200.0
2014-03-19 15:00:00,37.98,37.98,37.92,37.92,105400.0,30.537,30.537,30.4888,30.4888,105400.0
2014-03-19 15:05:00,37.91,37.91,37.72,37.72,227400.0,30.4808,30.4808,30.328,30.328,227400.0
2014-03-19 15:10:00,37.73,37.75,37.6,37.74,319200.0,30.336,30.3521,30.2315,30.3441,319200.0
2014-03-19 15:15:00,37.75,37.81,37.72,37.76,276800.0,30.3521,30.4004,30.328,30.3602,276800.0
2014-03-19 15:20:00,37.76,37.85,37.75,37.84,312000.0,30.3602,30.4325,30.3521,30.4245,312000.0
2014-03-19 15:25:00,37.84,37.91,37.84,37.85,213800.0,30.4245,30.4808,30.4245,30.4325,213800.0
2014-03-19 15:30:00,37.86,37.93,37.84,37.93,256000.0,30.4406,30.4968,30.4245,30.4968,256000.0
2014-03-19 15:35:00,37.93,38.01,37.91,37.97,425000.0,30.4968,30.5612,30.4808,30.529,425000.0
2014-03-19 15:40:00,37.97,38.07,37.95,38.07,374600.0,30.529,30.6094,30.5129,30.6094,374600.0
2014-03-19 15:45:00,38.07,38.1,38.06,38.06,460800.0,30.6094,30.6335,30.6014,30.6014,460800.0
2014-03-19 15:50:00,38.05,38.06,37.96,37.99,463800.0,30.5933,30.6014,30.521,30.5451,463800.0
2014-03-19 15:55:00,37.98,38.02,37.94,37.96,492600.0,30.537,30.5692,30.5049,30.521,492600.0
2014-03-20 09:30:00,38.17,38.45,38.07,38.3,712000.0,30.6898,30.9149,30.6094,30.7943,712000.0
2014-03-20 09:35:00,38.31,38.31,38.09,38.15,160200.0,30.8024,30.8024,30.6255,30.6737,160200.0
2014-03-20 09:40:00,38.15,38.19,37.86,37.9,377600.0,30.6737,30.7059,30.4406,30.4727,377600.0
2014-03-20 09:45:00,37.88,38.0,37.88,37.96,188800.0,30.4566,30.5531,30.4566,30.521,188800.0
2014-03-20 09:50:00,37.95,37.96,37.8,37.93,171800.0,30.5129,30.521,30.3923,30.4968,171800.0
2014-03-20 09:55:00,37.94,37.99,37.87,37.99,123800.0,30.5049,30.5451,30.4486,30.5451,123800.0
2014-03-20 10:00:00,37.99,38.12,37.96,38.06,308200.0,30.5451,30.6496,30.521,30.6014,308200.0
2014-03-20 10:05:00,38.08,38.25,38.07,38.2,173200.0,30.6174,30.7541,30.6094,30.7139,173200.0
2014-03-20 10:10:00,38.2,38.25,38.17,38.24,189800.0,30.7139,30.7541,30.6898,30.7461,189800.0
2014-03-20 10:15:00,38.23,38.27,38.18,38.19,116600.0,30.738,30.7702,30.6978,30.7059,116600.0
2014-03-20 10:20:00,38.2,38.24,38.13,38.13,94400.0,30.7139,30.7461,30.6576,30.6576,94400.0
2014-03-20 10:25:00,38.13,38.24,38.13,38.24,198600.0,30.6576,30.7461,30.6576,30.7461,198600.0
2014-03-20 10:30:00,38.24,38.3,38.24,38.26,71200.0,30.7461,30.7943,30.7461,30.7622,71200.0
2014-03-20 10:35:00,38.24,38.24,38.15,38.15,77600.0,30.7461,30.7461,30.6737,30.6737,77600.0
2014-03-20 10:40:00,38.15,38.21,38.15,38.2,81000.0,30.6737,30.722,30.6737,30.7139,81000.0
2014-03-20 10:45:00,38.2,38.21,38.18,38.2,86200.0,30.7139,30.722,30.6978,30.7139,86200.0
2014-03-20 10:50:00,38.2,38.23,38.18,38.2,143000.0,30.7139,30.738,30.6978,30.7139,143000.0
2014-03-20 10:55:00,38.2,38.21,38.13,38.2,138800.0,30.7139,30.722,30.6576,30.7139,138800.0
2014-03-20 11:00:00,38.2,38.21,38.16,38.19,84000.0,30.7139,30.722,30.6818,30.7059,84000.0
2014-03-20 11:05:00,38.2,38.21,38.15,38.21,104600.0,30.7139,30.722,30.6737,30.722,104600.0
2014-03-20 11:10:00,38.21,38.21,38.1,38.11,93400.0,30.722,30.722,30.6335,30.6416,93400.0
2014-03-20 11:15:00,38.11,38.2,38.11,38.18,144600.0,30.6416,30.7139,30.6416,30.6978,144600.0
2014-03-20 11:20:00,38.18,38.19,38.11,38.13,119400.0,30.6978,30.7059,30.6416,30.6576,119400.0
2014-03-20 11:25:00,38.13,38.16,38.1,38.13,127200.0,30.6576,30.6818,30.6335,30.6576,127200.0
2014-03-20 11:30:00,38.13,38.14,38.11,38.12,52800.0,30.6576,30.6657,30.6416,30.6496,52800.0
2014-03-20 11:35:00,38.11,38.12,38.05,38.08,112800.0,30.6416,30.6496,30.5933,30.6174,112800.0
2014-03-20 11:40:00,38.08,38.12,38.07,38.12,101600.0,30.6174,30.6496,30.6094,30.6496,101600.0
2014-03-20 11:45:00,38.12,38.13,38.09,38.12,86000.0,30.6496,30.6576,30.6255,30.6496,86000.0
2014-03-20 11:50:00,38.11,38.16,38.1,38.16,55400.0,30.6416,30.6818,30.6335,30.6818,55400.0
2014-03-20 11:55:00,38.15,38.2,38.15,38.19,62400.0,30.6737,30.7139,30.6737,30.7059,62400.0
2014-03-20 12:00:00,38.18,38.22,38.13,38.15,144800.0,30.6978,30.73,30.6576,30.6737,144800.0
2014-03-20 12:05:00,38.15,38.17,38.13,38.13,73600.0,30.6737,30.6898,30.6576,30.6576,73600.0
2014-03-20 12:10:00,38.13,38.13,38.09,38.12,116800.0,30.6576,30.6576,30.6255,30.6496,116800.0
2014-03-20 12:15:00,38.12,38.21,38.12,38.17,112200.0,30.6496,30.722,30.6496,30.6898,112200.0
2014-03-20 12:20:00,38.17,38.23,38.17,38.18,130000.0,30.6898,30.738,30.6898,30.6978,130000.0
2014-03-20 12:25:00,38.18,38.22,38.16,38.17,73200.0,30.6978,30.73,30.6818,30.6898,73200.0
2014-03-20 12:30:00,38.17,38.19,38.13,38.13,78200.0,30.6898,30.7059,30.6576,30.6576,78200.0
2014-03-20 12:35:00,38.13,38.18,38.13,38.16,84600.0,30.6576,30.6978,30.6576,30.6818,84600.0
2014-03-20 12:40:00,38.16,38.18,38.13,38.16,59200.0,30.6818,30.6978,30.6576,30.6818,59200.0
2014-03-20 12:45:00,38.16,38.17,38.15,38.15,85400.0,30.6818,30.6898,30.6737,30.6737,85400.0
2014-03-20 12:50:00,38.15,38.18,38.15,38.17,96600.0,30.6737,30.6978,30.6737,30.6898,96600.0
2014-03-20 12:55:00,38.17,38.18,38.17,38.17,102600.0,30.6898,30.6978,30.6898,30.6898,102600.0
2014-03-20 13:00:00,38.17,38.18,38.13,38.13,102800.0,30.6898,30.6978,30.6576,30.6576,102800.0
2014-03-20 13:05:00,38.13,38.19,38.11,38.19,109200.0,30.6576,30.7059,30.6416,30.7059,109200.0
2014-03-20 13:10:00,38.19,38.21,38.17,38.19,87800.0,30.7059,30.722,30.6898,30.7059,87800.0
2014-03-20 13:15:00,38.19,38.2,38.17,38.18,59000.0,30.7059,30.7139,30.6898,30.6978,59000.0
2014-03-20 13:20:00,38.18,38.21,38.14,38.2,76000.0,30.6978,30.722,30.6657,30.7139,76000.0
2014-03-20 13:25:00,38.21,38.21,38.16,38.16,67400.0,30.722,30.722,30.6818,30.6818,67400.0
2014-03-20 13:30:00,38.17,38.22,38.17,38.21,89400.0,30.6898,30.73,30.6898,30.722,89400.0
2014-03-20 13:35:00,38.21,38.23,38.19,38.19,56200.0,30.722,30.738,30.7059,30.7059,56200.0
2014-03-20 13:40:00,38.2,38.24,38.19,38.24,57000.0,30.7139,30.7461,30.7059,30.7461,57000.0
2014-03-20 13:45:00,38.24,38.27,38.24,38.27,111200.0,30.7461,30.7702,30.7461,30.7702,111200.0
2014-03-20 13:50:00,38.26,38.28,38.24,38.27,91600.0,30.7622,30.7782,30.7461,30.7702,91600.0
2014-03-20 13:55:00,38.27,38.31,38.26,38.27,111000.0,30.7702,30.8024,30.7622,30.7702,111000.0
2014-03-20 14:00:00,38.27,38.29,38.25,38.27,153000.0,30.7702,30.7863,30.7541,30.7702,153000.0
2014-03-20 14:05:00,38.29,38.31,38.28,38.31,189600.0,30.7863,30.8024,30.7782,30.8024,189600.0
2014-03-20 14:10:00,38.31,38.38,38.31,38.37,167800.0,30.8024,30.8586,30.8024,30.8506,167800.0
2014-03-20 14:15:00,38.37,38.41,38.37,38.4,155400.0,30.8506,30.8828,30.8506,30.8747,155400.0
2014-03-20 14:20:00,38.4,38.47,38.4,38.44,197600.0,30.8747,30.931,30.8747,30.9069,197600.0
2014-03-20 14:25:00,38.44,38.47,38.42,38.45,167600.0,30.9069,30.931,30.8908,30.9149,167600.0
2014-03-20 14:30:00,38.45,38.45,38.41,38.42,126000.0,30.9149,30.9149,30.8828,30.8908,126000.0
2014-03-20 14:35:00,38.42,38.47,38.42,38.47,124600.0,30.8908,30.931,30.8908,30.931,124600.0
2014-03-20 14:40:00,38.47,38.51,38.47,38.51,255800.0,30.931,30.9632,30.931,30.9632,255800.0
2014-03-20 14:45:00,38.51,38.51,38.49,38.49,168000.0,30.9632,30.9632,30.9471,30.9471,168000.0
2014-03-20 14:50:00,38.5,38.55,38.49,38.55,229800.0,30.9551,30.9953,30.9471,30.9953,229800.0
2014-03-20 14:55:00,38.55,38.57,38.52,38.56,209200.0,30.9953,31.0114,30.9712,31.0034,209200.0
2014-03-20 15:00:00,38.56,38.56,38.51,38.54,251000.0,31.0034,31.0034,30.9632,30.9873,251000.0
2014-03-20 15:05:00,38.54,38.55,38.49,38.55,194800.0,30.9873,30.9953,30.9471,30.9953,194800.0
2014-03-20 15:10:00,38.55,38.57,38.46,38.46,157800.0,30.9953,31.0114,30.923,30.923,157800.0
2014-03-20 15:15:00,38.47,38.51,38.44,38.49,144200.0,30.931,30.9632,30.9069,30.9471,144200.0
2014-03-20 15:20:00,38.49,38.49,38.43,38.43,147200.0,30.9471,30.9471,30.8989,30.8989,147200.0
2014-03-20 15:25:00,38.43,38.43,38.35,38.38,200000.0,30.8989,30.8989,30.8345,30.8586,200000.0
2014-03-20 15:30:00,38.38,38.46,38.38,38.42,127000.0,30.8586,30.923,30.8586,30.8908,127000.0
2014-03-20 15:35:00,38.42,38.42,38.38,38.38,174000.0,30.8908,30.8908,30.8586,30.8586,174000.0
2014-03-20 15:40:00,38.38,38.39,38.35,38.39,164200.0,30.8586,30.8667,30.8345,30.8667,164200.0
2014-03-20 15:45:00,38.39,38.46,38.39,38.46,321600.0,30.8667,30.923,30.8667,30.923,321600.0
2014-03-20 15:50:00,38.45,38.49,38.43,38.44,574600.0,30.9149,30.9471,30.8989,30.9069,574600.0
2014-03-20 15:55:00,38.44,38.49,38.43,38.48,549200.0,30.9069,30.9471,30.8989,30.9391,549200.0
2014-03-21 09:30:00,38.9,39.32,38.8,38.95,3387600.0,31.2767,31.6144,31.1963,31.3169,3387600.0
2014-03-21 09:35:00,38.96,38.98,38.85,38.9,239000.0,31.325,31.3411,31.2365,31.2767,239000.0
2014-03-21 09:40:00,38.9,38.91,38.76,38.85,198600.0,31.2767,31.2848,31.1642,31.2365,198600.0
2014-03-21 09:45:00,38.85,38.99,38.84,38.9,194000.0,31.2365,31.3491,31.2285,31.2767,194000.0
2014-03-21 09:50:00,38.9,38.9,38.78,38.82,123600.0,31.2767,31.2767,31.1803,31.2124,123600.0
2014-03-21 09:55:00,38.83,38.88,38.8,38.84,127600.0,31.2205,31.2607,31.1963,31.2285,127600.0
2014-03-21 10:00:00,38.84,38.86,38.77,38.82,182000.0,31.2285,31.2446,31.1722,31.2124,182000.0
2014-03-21 10:05:00,38.82,38.83,38.73,38.77,248600.0,31.2124,31.2205,31.1401,31.1722,248600.0
2014-03-21 10:10:00,38.77,38.81,38.76,38.81,115800.0,31.1722,31.2044,31.1642,31.2044,115800.0
2014-03-21 10:15:00,38.8,38.83,38.76,38.76,112600.0,31.1963,31.2205,31.1642,31.1642,112600.0
2014-03-21 10:20:00,38.76,38.77,38.71,38.77,117400.0,31.1642,31.1722,31.124,31.1722,117400.0
2014-03-21 10:25:00,38.77,38.81,38.72,38.8,104600.0,31.1722,31.2044,31.132,31.1963,104600.0
2014-03-21 10:30:00,38.8,38.87,38.76,38.85,117400.0,31.1963,31.2526,31.1642,31.2365,117400.0
2014-03-21 10:35:00,38.85,38.88,38.81,38.85,120800.0,31.2365,31.2607,31.2044,31.2365,120800.0
2014-03-21 10:40:00,38.85,38.87,38.77,38.77,93000.0,31.2365,31.2526,31.1722,31.1722,93000.0
2014-03-21 10:45:00,38.77,38.78,38.73,38.74,99600.0,31.1722,31.1803,31.1401,31.1481,99600.0
2014-03-21 10:50:00,38.74,38.82,38.74,38.82,65400.0,31.1481,31.2124,31.1481,31.2124,65400.0
2014-03-21 10:55:00,38.81,38.84,38.77,38.83,141800.0,31.2044,31.2285,31.1722,31.2205,141800.0
2014-03-21 11:00:00,38.82,38.84,38.78,38.83,150200.0,31.2124,31.2285,31.1803,31.2205,150200.0
2014-03-21 11:05:00,38.82,38.83,38.77,38.78,105200.0,31.2124,31.2205,31.1722,31.1803,105200.0
2014-03-21 11:10:00,38.79,38.79,38.76,38.77,44200.0,31.1883,31.1883,31.1642,31.1722,44200.0
2014-03-21 11:15:00,38.76,38.76,38.67,38.68,130800.0,31.1642,31.1642,31.0918,31.0999,130800.0
2014-03-21 11:20:00,38.69,38.72,38.67,38.7,90000.0,31.1079,31.132,31.0918,31.1159,90000.0
2014-03-21 11:25:00,38.7,38.71,38.66,38.69,53200.0,31.1159,31.124,31.0838,31.1079,53200.0
2014-03-21 11:30:00,38.7,38.71,38.66,38.7,122600.0,31.1159,31.124,31.0838,31.1159,122600.0
2014-03-21 11:35:00,38.7,38.7,38.66,38.66,101800.0,31.1159,31.1159,31.0838,31.0838,101800.0
2014-03-21 11:40:00,38.66,38.68,38.59,38.59,131800.0,31.0838,31.0999,31.0275,31.0275,131800.0
2014-03-21 11:45:00,38.6,38.63,38.58,38.62,140400.0,31.0355,31.0597,31.0195,31.0516,140400.0
2014-03-21 11:50:00,38.62,38.66,38.6,38.63,137800.0,31.0516,31.0838,31.0355,31.0597,137800.0
2014-03-21 11:55:00,38.63,38.66,38.58,38.66,90600.0,31.0597,31.0838,31.0195,31.0838,90600.0
2014-03-21 12:00:00,38.66,38.7,38.66,38.67,98800.0,31.0838,31.1159,31.0838,31.0918,98800.0
2014-03-21 12:05:00,38.67,38.7,38.66,38.7,121600.0,31.0918,31.1159,31.0838,31.1159,121600.0
2014-03-21 12:10:00,38.7,38.75,38.7,38.74,111200.0,31.1159,31.1561,31.1159,31.1481,111200.0
2014-03-21 12:15:00,38.74,38.77,38.74,38.77,86000.0,31.1481,31.1722,31.1481,31.1722,86000.0
2014-03-21 12:20:00,38.77,38.77,38.73,38.73,87800.0,31.1722,31.1722,31.1401,31.1401,87800.0
2014-03-21 12:25:00,38.73,38.8,38.71,38.79,143200.0,31.1401,31.1963,31.124,31.1883,143200.0
2014-03-21 12:30:00,38.79,38.79,38.69,38.69,99000.0,31.1883,31.1883,31.1079,31.1079,99000.0
2014-03-21 12:35:00,38.69,38.71,38.66,38.71,82000.0,31.1079,31.124,31.0838,31.124,82000.0
2014-03-21 12:40:00,38.71,38.74,38.7,38.73,57400.0,31.124,31.1481,31.1159,31.1401,57400.0
2014-03-21 12:45:00,38.73,38.73,38.68,38.69,86200.0,31.1401,31.1401,31.0999,31.1079,86200.0
2014-03-21 12:50:00,38.69,38.73,38.66,38.72,148400.0,31.1079,31.1401,31.0838,31.132,148400.0
2014-03-21 12:55:00,38.72,38.73,38.7,38.71,74600.0,31.132,31.1401,31.1159,31.124,74600.0
2014-03-21 13:00:00,38.71,38.72,38.69,38.7,74600.0,31.124,31.132,31.1079,31.1159,74600.0
2014-03-21 13:05:00,38.7,38.72,38.7,38.71,91600.0,31.1159,31.132,31.1159,31.124,91600.0
2014-03-21 13:10:00,38.7,38.71,38.67,38.68,170400.0,31.1159,31.124,31.0918,31.0999,170400.0
2014-03-21 13:15:00,38.68,38.71,38.65,38.71,78400.0,31.0999,31.124,31.0757,31.124,78400.0
2014-03-21 13:20:00,38.7,38.71,38.66,38.67,60200.0,31.1159,31.124,31.0838,31.0918,60200.0
2014-03-21 13:25:00,38.67,38.67,38.65,38.66,124000.0,31.0918,31.0918,31.0757,31.0838,124000.0
2014-03-21 13:30:00,38.66,38.67,38.64,38.67,134600.0,31.0838,31.0918,31.0677,31.0918,134600.0
2014-03-21 13:35:00,38.66,38.67,38.62,38.66,102400.0,31.0838,31.0918,31.0516,31.0838,102400.0
2014-03-21 13:40:00,38.67,38.67,38.59,38.59,53200.0,31.0918,31.0918,31.0275,31.0275,53200.0
2014-03-21 13:45:00,38.59,38.59,38.56,38.57,73200.0,31.0275,31.0275,31.0034,31.0114,73200.0
2014-03-21 13:50:00,38.57,38.61,38.56,38.6,81200.0,31.0114,31.0436,31.0034,31.0355,81200.0
2014-03-21 13:55:00,38.6,38.61,38.55,38.56,61000.0,31.0355,31.0436,30.9953,31.0034,61000.0
2014-03-21 14:00:00,38.56,38.57,38.53,38.56,86200.0,31.0034,31.0114,30.9793,31.0034,86200.0
2014-03-21 14:05:00,38.56,38.62,38.56,38.62,83800.0,31.0034,31.0516,31.0034,31.0516,83800.0
2014-03-21 14:10:00,38.62,38.62,38.55,38.55,96800.0,31.0516,31.0516,30.9953,30.9953,96800.0
2014-03-21 14:15:00,38.55,38.6,38.54,38.56,80400.0,30.9953,31.0355,30.9873,31.0034,80400.0
2014-03-21 14:20:00,38.55,38.58,38.52,38.56,65200.0,30.9953,31.0195,30.9712,31.0034,65200.0
2014-03-21 14:25:00,38.56,38.56,38.49,38.49,166000.0,31.0034,31.0034,30.9471,30.9471,166000.0
2014-03-21 14:30:00,38.49,38.49,38.43,38.46,132200.0,30.9471,30.9471,30.8989,30.923,132200.0
2014-03-21 14:35:00,38.46,38.49,38.46,38.49,102200.0,30.923,30.9471,30.923,30.9471,102200.0
2014-03-21 14:40:00,38.49,38.51,38.48,38.49,161400.0,30.9471,30.9632,30.9391,30.9471,161400.0
2014-03-21 14:45:00,38.49,38.51,38.45,38.45,151800.0,30.9471,30.9632,30.9149,30.9149,151800.0
2014-03-21 14:50:00,38.45,38.47,38.44,38.44,85200.0,30.9149,30.931,30.9069,30.9069,85200.0
2014-03-21 14:55:00,38.44,38.48,38.42,38.47,108000.0,30.9069,30.9391,30.8908,30.931,108000.0
2014-03-21 15:00:00,38.46,38.47,38.41,38.43,210800.0,30.923,30.931,30.8828,30.8989,210800.0
2014-03-21 15:05:00,38.43,38.54,38.43,38.54,216800.0,30.8989,30.9873,30.8989,30.9873,216800.0
2014-03-21 15:10:00,38.54,38.55,38.48,38.48,83200.0,30.9873,30.9953,30.9391,30.9391,83200.0
2014-03-21 15:15:00,38.49,38.49,38.43,38.44,151400.0,30.9471,30.9471,30.8989,30.9069,151400.0
2014-03-21 15:20:00,38.44,38.46,38.4,38.45,124000.0,30.9069,30.923,30.8747,30.9149,124000.0
2014-03-21 15:25:00,38.45,38.48,38.45,38.48,100800.0,30.9149,30.9391,30.9149,30.9391,100800.0
2014-03-21 15:30:00,38.48,38.48,38.38,38.4,128200.0,30.9391,30.9391,30.8586,30.8747,128200.0
2014-03-21 15:35:00,38.4,38.4,38.33,38.35,251200.0,30.8747,30.8747,30.8184,30.8345,251200.0
2014-03-21 15:40:00,38.35,38.37,38.33,38.37,168000.0,30.8345,30.8506,30.8184,30.8506,168000.0
2014-03-21 15:45:00,38.37,38.38,38.33,38.37,268400.0,30.8506,30.8586,30.8184,30.8506,268400.0
2014-03-21 15:50:00,38.37,38.4,38.36,38.37,245400.0,30.8506,30.8747,30.8426,30.8506,245400.0
2014-03-21 15:55:00,38.37,38.37,38.31,38.35,686800.0,30.8506,30.8506,30.8024,30.8345,686800.0
2014-03-24 09:30:00,38.45,38.56,38.24,38.25,300000.0,30.9149,31.0034,30.7461,30.7541,300000.0
2014-03-24 09:35:00,38.25,38.27,38.11,38.11,134800.0,30.7541,30.7702,30.6416,30.6416,134800.0
2014-03-24 09:40:00,38.13,38.13,38.02,38.07,111800.0,30.6576,30.6576,30.5692,30.6094,111800.0
2014-03-24 09:45:00,38.05,38.21,38.04,38.15,99400.0,30.5933,30.722,30.5853,30.6737,99400.0
2014-03-24 09:50:00,38.15,38.3,38.12,38.29,94800.0,30.6737,30.7943,30.6496,30.7863,94800.0
2014-03-24 09:55:00,38.3,38.34,38.27,38.3,122600.0,30.7943,30.8265,30.7702,30.7943,122600.0
2014-03-24 10:00:00,38.3,38.31,38.01,38.02,191800.0,30.7943,30.8024,30.5612,30.5692,191800.0
2014-03-24 10:05:00,38.02,38.02,37.91,38.01,213200.0,30.5692,30.5692,30.4808,30.5612,213200.0
2014-03-24 10:10:00,38.01,38.01,37.9,37.92,89800.0,30.5612,30.5612,30.4727,30.4888,89800.0
2014-03-24 10:15:00,37.91,38.05,37.91,38.05,134800.0,30.4808,30.5933,30.4808,30.5933,134800.0
2014-03-24 10:20:00,38.06,38.1,38.01,38.09,107200.0,30.6014,30.6335,30.5612,30.6255,107200.0
2014-03-24 10:25:00,38.09,38.12,38.03,38.06,86600.0,30.6255,30.6496,30.5772,30.6014,86600.0
2014-03-24 10:30:00,38.07,38.08,37.91,37.93,135800.0,30.6094,30.6174,30.4808,30.4968,135800.0
2014-03-24 10:35:00,37.94,38.15,37.93,38.04,118000.0,30.5049,30.6737,30.4968,30.5853,118000.0
2014-03-24 10:40:00,38.03,38.1,38.02,38.06,114600.0,30.5772,30.6335,30.5692,30.6014,114600.0
2014-03-24 10:45:00,38.06,38.1,38.04,38.06,86400.0,30.6014,30.6335,30.5853,30.6014,86400.0
2014-03-24 10:50:00,38.06,38.11,37.99,38.08,135000.0,30.6014,30.6416,30.5451,30.6174,135000.0
2014-03-24 10:55:00,38.07,38.1,38.02,38.02,122000.0,30.6094,30.6335,30.5692,30.5692,122000.0
2014-03-24 11:00:00,38.02,38.03,37.85,37.89,196600.0,30.5692,30.5772,30.4325,30.4647,196600.0
2014-03-24 11:05:00,37.9,37.95,37.88,37.94,155400.0,30.4727,30.5129,30.4566,30.5049,155400.0
2014-03-24 11:10:00,37.94,37.96,37.85,37.93,66000.0,30.5049,30.521,30.4325,30.4968,66000.0
2014-03-24 11:15:00,37.92,37.95,37.88,37.9,71400.0,30.4888,30.5129,30.4566,30.4727,71400.0
2014-03-24 11:20:00,37.92,37.96,37.87,37.96,100200.0,30.4888,30.521,30.4486,30.521,100200.0
2014-03-24 11:25:00,37.96,38.0,37.94,37.99,154600.0,30.521,30.5531,30.5049,30.5451,154600.0
2014-03-24 11:30:00,37.97,37.99,37.85,37.9,134600.0,30.529,30.5451,30.4325,30.4727,134600.0
2014-03-24 11:35:00,37.9,37.97,37.9,37.94,80200.0,30.4727,30.529,30.4727,30.5049,80200.0
2014-03-24 11:40:00,37.96,37.98,37.92,37.95,109400.0,30.521,30.537,30.4888,30.5129,109400.0
2014-03-24 11:45:00,37.95,37.95,37.77,37.81,173400.0,30.5129,30.5129,30.3682,30.4004,173400.0
2014-03-24 11:50:00,37.82,37.84,37.76,37.82,112800.0,30.4084,30.4245,30.3602,30.4084,112800.0
2014-03-24 11:55:00,37.81,37.85,37.79,37.83,77800.0,30.4004,30.4325,30.3843,30.4164,77800.0
2014-03-24 12:00:00,37.83,37.88,37.82,37.86,70400.0,30.4164,30.4566,30.4084,30.4406,70400.0
2014-03-24 12:05:00,37.87,37.89,37.81,37.83,97000.0,30.4486,30.4647,30.4004,30.4164,97000.0
2014-03-24 12:10:00,37.82,37.85,37.79,37.79,80600.0,30.4084,30.4325,30.3843,30.3843,80600.0
2014-03-24 12:15:00,37.8,37.86,37.78,37.85,69200.0,30.3923,30.4406,30.3762,30.4325,69200.0
2014-03-24 12:20:00,37.85,37.85,37.79,37.82,43000.0,30.4325,30.4325,30.3843,30.4084,43000.0
2014-03-24 12:25:00,37.81,37.84,37.69,37.71,124400.0,30.4004,30.4245,30.3039,30.3199,124400.0
2014-03-24 12:30:00,37.71,37.77,37.69,37.74,72400.0,30.3199,30.3682,30.3039,30.3441,72400.0
2014-03-24 12:35:00,37.76,37.76,37.69,37.71,112400.0,30.3602,30.3602,30.3039,30.3199,112400.0
2014-03-24 12:40:00,37.7,37.71,37.63,37.63,80400.0,30.3119,30.3199,30.2556,30.2556,80400.0
2014-03-24 12:45:00,37.63,37.71,37.6,37.7,87000.0,30.2556,30.3199,30.2315,30.3119,87000.0
2014-03-24 12:50:00,37.71,37.74,37.65,37.66,60600.0,30.3199,30.3441,30.2717,30.2797,60600.0
2014-03-24 12:55:00,37.66,37.72,37.63,37.7,60400.0,30.2797,30.328,30.2556,30.3119,60400.0
2014-03-24 13:00:00,37.7,37.8,37.7,37.78,75400.0,30.3119,30.3923,30.3119,30.3762,75400.0
2014-03-24 13:05:00,37.78,37.78,37.69,37.69,102400.0,30.3762,30.3762,30.3039,30.3039,102400.0
2014-03-24 13:10:00,37.69,37.76,37.66,37.76,64600.0,30.3039,30.3602,30.2797,30.3602,64600.0
2014-03-24 13:15:00,37.76,37.76,37.72,37.75,43000.0,30.3602,30.3602,30.328,30.3521,43000.0
2014-03-24 13:20:00,37.76,37.79,37.74,37.74,80000.0,30.3602,30.3843,30.3441,30.3441,80000.0
2014-03-24 13:25:00,37.74,37.77,37.72,37.75,61600.0,30.3441,30.3682,30.328,30.3521,61600.0
2014-03-24 13:30:00,37.75,37.8,37.75,37.8,60000.0,30.3521,30.3923,30.3521,30.3923,60000.0
2014-03-24 13:35:00,37.8,37.81,37.75,37.76,81200.0,30.3923,30.4004,30.3521,30.3602,81200.0
2014-03-24 13:40:00,37.76,37.83,37.76,37.79,47000.0,30.3602,30.4164,30.3602,30.3843,47000.0
2014-03-24 13:45:00,37.79,37.83,37.78,37.81,51200.0,30.3843,30.4164,30.3762,30.4004,51200.0
2014-03-24 13:50:00,37.81,37.88,37.8,37.88,70000.0,30.4004,30.4566,30.3923,30.4566,70000.0
2014-03-24 13:55:00,37.88,37.88,37.82,37.85,52200.0,30.4566,30.4566,30.4084,30.4325,52200.0
2014-03-24 14:00:00,37.85,37.9,37.85,37.9,52400.0,30.4325,30.4727,30.4325,30.4727,52400.0
2014-03-24 14:05:00,37.9,37.92,37.88,37.89,70200.0,30.4727,30.4888,30.4566,30.4647,70200.0
2014-03-24 14:10:00,37.9,37.91,37.85,37.88,66600.0,30.4727,30.4808,30.4325,30.4566,66600.0
2014-03-24 14:15:00,37.88,37.88,37.83,37.83,47800.0,30.4566,30.4566,30.4164,30.4164,47800.0
2014-03-24 14:20:00,37.83,37.86,37.82,37.84,47400.0,30.4164,30.4406,30.4084,30.4245,47400.0
2014-03-24 14:25:00,37.83,37.92,37.82,37.91,65600.0,30.4164,30.4888,30.4084,30.4808,65600.0
2014-03-24 14:30:00,37.91,37.94,37.88,37.91,92000.0,30.4808,30.5049,30.4566,30.4808,92000.0
2014-03-24 14:35:00,37.91,37.93,37.86,37.87,74000.0,30.4808,30.4968,30.4406,30.4486,74000.0
2014-03-24 14:40:00,37.87,37.94,37.87,37.94,76400.0,30.4486,30.5049,30.4486,30.5049,76400.0
2014-03-24 14:45:00,37.93,37.98,37.92,37.92,87600.0,30.4968,30.537,30.4888,30.4888,87600.0
2014-03-24 14:50:00,37.92,37.95,37.9,37.91,92200.0,30.4888,30.5129,30.4727,30.4808,92200.0
2014-03-24 14:55:00,37.91,37.91,37.87,37.87,73800.0,30.4808,30.4808,30.4486,30.4486,73800.0
2014-03-24 15:00:00,37.88,37.89,37.85,37.86,64600.0,30.4566,30.4647,30.4325,30.4406,64600.0
2014-03-24 15:05:00,37.87,37.91,37.87,37.87,101800.0,30.4486,30.4808,30.4486,30.4486,101800.0
2014-03-24 15:10:00,37.87,37.87,37.79,37.81,97800.0,30.4486,30.4486,30.3843,30.4004,97800.0
2014-03-24 15:15:00,37.81,37.85,37.8,37.84,89800.0,30.4004,30.4325,30.3923,30.4245,89800.0
2014-03-24 15:20:00,37.84,37.93,37.82,37.93,100400.0,30.4245,30.4968,30.4084,30.4968,100400.0
2014-03-24 15:25:00,37.93,37.97,37.88,37.97,120800.0,30.4968,30.529,30.4566,30.529,120800.0
2014-03-24 15:30:00,37.97,38.0,37.97,37.99,88800.0,30.529,30.5531,30.529,30.5451,88800.0
2014-03-24 15:35:00,37.99,38.02,37.97,37.97,96000.0,30.5451,30.5692,30.529,30.529,96000.0
2014-03-24 15:40:00,37.97,37.99,37.95,37.99,102600.0,30.529,30.5451,30.5129,30.5451,102600.0
2014-03-24 15:45:00,37.99,37.99,37.94,37.96,131800.0,30.5451,30.5451,30.5049,30.521,131800.0
2014-03-24 15:50:00,37.95,37.96,37.91,37.93,281200.0,30.5129,30.521,30.4808,30.4968,281200.0
2014-03-24 15:55:00,37.93,37.93,37.88,37.88,439600.0,30.4968,30.4968,30.4566,30.4566,439600.0
2014-03-25 09:30:00,38.23,38.26,38.04,38.18,297000.0,30.738,30.7622,30.5853,30.6978,297000.0
2014-03-25 09:35:00,38.15,38.15,37.82,37.82,86000.0,30.6737,30.6737,30.4084,30.4084,86000.0
2014-03-25 09:40:00,37.82,37.9,37.8,37.84,59600.0,30.4084,30.4727,30.3923,30.4245,59600.0
2014-03-25 09:45:00,37.84,37.9,37.82,37.9,57000.0,30.4245,30.4727,30.4084,30.4727,57000.0
2014-03-25 09:50:00,37.91,37.93,37.85,37.9,84600.0,30.4808,30.4968,30.4325,30.4727,84600.0
2014-03-25 09:55:00,37.92,37.98,37.89,37.94,257600.0,30.4888,30.537,30.4647,30.5049,257600.0
2014-03-25 10:00:00,37.94,38.04,37.91,37.95,97600.0,30.5049,30.5853,30.4808,30.5129,97600.0
2014-03-25 10:05:00,37.97,38.0,37.88,37.9,164200.0,30.529,30.5531,30.4566,30.4727,164200.0
2014-03-25 10:10:00,37.89,37.94,37.85,37.88,120400.0,30.4647,30.5049,30.4325,30.4566,120400.0
2014-03-25 10:15:00,37.87,37.9,37.65,37.65,242400.0,30.4486,30.4727,30.2717,30.2717,242400.0
2014-03-25 10:20:00,37.67,37.71,37.63,37.63,136200.0,30.2878,30.3199,30.2556,30.2556,136200.0
2014-03-25 10:25:00,37.64,37.76,37.63,37.74,120400.0,30.2637,30.3602,30.2556,30.3441,120400.0
2014-03-25 10:30:00,37.73,37.73,37.63,37.64,120000.0,30.336,30.336,30.2556,30.2637,120000.0
2014-03-25 10:35:00,37.64,37.65,37.52,37.52,180600.0,30.2637,30.2717,30.1672,30.1672,180600.0
2014-03-25 10:40:00,37.52,37.6,37.52,37.56,90000.0,30.1672,30.2315,30.1672,30.1993,90000.0
2014-03-25 10:45:00,37.56,37.57,37.42,37.43,231000.0,30.1993,30.2074,30.0868,30.0948,231000.0
2014-03-25 10:50:00,37.43,37.46,37.39,37.42,95800.0,30.0948,30.1189,30.0627,30.0868,95800.0
2014-03-25 10:55:00,37.43,37.43,37.34,37.36,161800.0,30.0948,30.0948,30.0225,30.0385,161800.0
2014-03-25 11:00:00,37.35,37.41,37.35,37.41,97400.0,30.0305,30.0787,30.0305,30.0787,97400.0
2014-03-25 11:05:00,37.4,37.44,37.38,37.41,67200.0,30.0707,30.1029,30.0546,30.0787,67200.0
2014-03-25 11:10:00,37.41,37.45,37.4,37.45,58400.0,30.0787,30.1109,30.0707,30.1109,58400.0
2014-03-25 11:15:00,37.44,37.49,37.41,37.48,65800.0,30.1029,30.1431,30.0787,30.135,65800.0
2014-03-25 11:20:00,37.48,37.5,37.45,37.49,72000.0,30.135,30.1511,30.1109,30.1431,72000.0
2014-03-25 11:25:00,37.49,37.51,37.4,37.4,62200.0,30.1431,30.1591,30.0707,30.0707,62200.0
2014-03-25 11:30:00,37.4,37.43,37.31,37.32,183800.0,30.0707,30.0948,29.9983,30.0064,183800.0
2014-03-25 11:35:00,37.32,37.33,37.26,37.3,175000.0,30.0064,30.0144,29.9581,29.9903,175000.0
2014-03-25 11:40:00,37.33,37.34,37.24,37.24,170200.0,30.0144,30.0225,29.9421,29.9421,170200.0
2014-03-25 11:45:00,37.24,37.25,37.16,37.21,267000.0,29.9421,29.9501,29.8777,29.9179,267000.0
2014-03-25 11:50:00,37.21,37.25,37.18,37.18,145600.0,29.9179,29.9501,29.8938,29.8938,145600.0
2014-03-25 11:55:00,37.2,37.29,37.15,37.27,157400.0,29.9099,29.9823,29.8697,29.9662,157400.0
2014-03-25 12:00:00,37.27,37.28,37.21,37.27,221800.0,29.9662,29.9742,29.9179,29.9662,221800.0
2014-03-25 12:05:00,37.28,37.34,37.26,37.33,134200.0,29.9742,30.0225,29.9581,30.0144,134200.0
2014-03-25 12:10:00,37.34,37.35,37.25,37.27,56800.0,30.0225,30.0305,29.9501,29.9662,56800.0
2014-03-25 12:15:00,37.27,37.27,37.19,37.21,70200.0,29.9662,29.9662,29.9019,29.9179,70200.0
2014-03-25 12:20:00,37.21,37.27,37.21,37.27,97600.0,29.9179,29.9662,29.9179,29.9662,97600.0
2014-03-25 12:25:00,37.26,37.27,37.2,37.22,80400.0,29.9581,29.9662,29.9099,29.926,80400.0
2014-03-25 12:30:00,37.22,37.29,37.2,37.29,51200.0,29.926,29.9823,29.9099,29.9823,51200.0
2014-03-25 12:35:00,37.28,37.28,37.2,37.2,173800.0,29.9742,29.9742,29.9099,29.9099,173800.0
2014-03-25 12:40:00,37.2,37.24,37.2,37.23,149000.0,29.9099,29.9421,29.9099,29.934,149000.0
2014-03-25 12:45:00,37.23,37.32,37.23,37.31,57400.0,29.934,30.0064,29.934,29.9983,57400.0
2014-03-25 12:50:00,37.3,37.36,37.29,37.35,76400.0,29.9903,30.0385,29.9823,30.0305,76400.0
2014-03-25 12:55:00,37.34,37.37,37.32,37.32,58200.0,30.0225,30.0466,30.0064,30.0064,58200.0
2014-03-25 13:00:00,37.32,37.38,37.31,37.38,59800.0,30.0064,30.0546,29.9983,30.0546,59800.0
2014-03-25 13:05:00,37.38,37.41,37.36,37.41,67400.0,30.0546,30.0787,30.0385,30.0787,67400.0
2014-03-25 13:10:00,37.41,37.41,37.37,37.38,64800.0,30.0787,30.0787,30.0466,30.0546,64800.0
2014-03-25 13:15:00,37.38,37.4,37.37,37.39,79000.0,30.0546,30.0707,30.0466,30.0627,79000.0
2014-03-25 13:20:00,37.4,37.45,37.4,37.42,114400.0,30.0707,30.1109,30.0707,30.0868,114400.0
2014-03-25 13:25:00,37.41,37.45,37.4,37.42,35800.0,30.0787,30.1109,30.0707,30.0868,35800.0
2014-03-25 13:30:00,37.43,37.45,37.4,37.42,50000.0,30.0948,30.1109,30.0707,30.0868,50000.0
2014-03-25 13:35:00,37.42,37.42,37.37,37.4,131200.0,30.0868,30.0868,30.0466,30.0707,131200.0
2014-03-25 13:40:00,37.41,37.41,37.37,37.4,66000.0,30.0787,30.0787,30.0466,30.0707,66000.0
2014-03-25 13:45:00,37.41,37.42,37.38,37.38,39600.0,30.0787,30.0868,30.0546,30.0546,39600.0
2014-03-25 13:50:00,37.39,37.4,37.37,37.37,39400.0,30.0627,30.0707,30.0466,30.0466,39400.0
2014-03-25 13:55:00,37.37,37.4,37.37,37.4,52200.0,30.0466,30.0707,30.0466,30.0707,52200.0
2014-03-25 14:00:00,37.4,37.42,37.39,37.4,56200.0,30.0707,30.0868,30.0627,30.0707,56200.0
2014-03-25 14:05:00,37.39,37.45,37.38,37.45,82400.0,30.0627,30.1109,30.0546,30.1109,82400.0
2014-03-25 14:10:00,37.45,37.49,37.45,37.48,78200.0,30.1109,30.1431,30.1109,30.135,78200.0
2014-03-25 14:15:00,37.48,37.49,37.42,37.42,67600.0,30.135,30.1431,30.0868,30.0868,67600.0
2014-03-25 14:20:00,37.42,37.46,37.42,37.44,54200.0,30.0868,30.1189,30.0868,30.1029,54200.0
2014-03-25 14:25:00,37.44,37.45,37.38,37.4,64600.0,30.1029,30.1109,30.0546,30.0707,64600.0
2014-03-25 14:30:00,37.4,37.42,37.37,37.38,66800.0,30.0707,30.0868,30.0466,30.0546,66800.0
2014-03-25 14:35:00,37.37,37.38,37.35,37.37,58400.0,30.0466,30.0546,30.0305,30.0466,58400.0
2014-03-25 14:40:00,37.37,37.37,37.34,37.36,63600.0,30.0466,30.0466,30.0225,30.0385,63600.0
2014-03-25 14:45:00,37.35,37.37,37.33,37.33,101800.0,30.0305,30.0466,30.0144,30.0144,101800.0
2014-03-25 14:50:00,37.33,37.35,37.33,37.34,69200.0,30.0144,30.0305,30.0144,30.0225,69200.0
2014-03-25 14:55:00,37.35,37.4,37.35,37.39,75200.0,30.0305,30.0707,30.0305,30.0627,75200.0
2014-03-25 15:00:00,37.39,37.42,37.38,37.38,55600.0,30.0627,30.0868,30.0546,30.0546,55600.0
2014-03-25 15:05:00,37.38,37.4,37.35,37.38,56600.0,30.0546,30.0707,30.0305,30.0546,56600.0
2014-03-25 15:10:00,37.38,37.4,37.35,37.38,134800.0,30.0546,30.0707,30.0305,30.0546,134800.0
2014-03-25 15:15:00,37.38,37.4,37.36,37.39,80000.0,30.0546,30.0707,30.0385,30.0627,80000.0
2014-03-25 15:20:00,37.4,37.41,37.34,37.35,106400.0,30.0707,30.0787,30.0225,30.0305,106400.0
2014-03-25 15:25:00,37.35,37.37,37.34,37.35,87600.0,30.0305,30.0466,30.0225,30.0305,87600.0
2014-03-25 15:30:00,37.35,37.37,37.31,37.32,122200.0,30.0305,30.0466,29.9983,30.0064,122200.0
2014-03-25 15:35:00,37.32,37.33,37.3,37.32,128600.0,30.0064,30.0144,29.9903,30.0064,128600.0
2014-03-25 15:40:00,37.32,37.35,37.32,37.35,140800.0,30.0064,30.0305,30.0064,30.0305,140800.0
2014-03-25 15:45:00,37.35,37.35,37.29,37.3,172600.0,30.0305,30.0305,29.9823,29.9903,172600.0
2014-03-25 15:50:00,37.3,37.32,37.26,37.31,289600.0,29.9903,30.0064,29.9581,29.9983,289600.0
2014-03-25 15:55:00,37.31,37.31,37.27,37.31,437600.0,29.9983,29.9983,29.9662,29.9983,437600.0
2014-03-26 09:30:00,37.47,37.47,37.31,37.32,208800.0,30.127,30.127,29.9983,30.0064,208800.0
2014-03-26 09:35:00,37.32,37.32,37.16,37.2,101400.0,30.0064,30.0064,29.8777,29.9099,101400.0
2014-03-26 09:40:00,37.19,37.49,37.18,37.43,109800.0,29.9019,30.1431,29.8938,30.0948,109800.0
2014-03-26 09:45:00,37.42,37.45,37.24,37.39,87400.0,30.0868,30.1109,29.9421,30.0627,87400.0
2014-03-26 09:50:00,37.4,37.4,37.23,37.24,76600.0,30.0707,30.0707,29.934,29.9421,76600.0
2014-03-26 09:55:00,37.23,37.31,37.2,37.21,56800.0,29.934,29.9983,29.9099,29.9179,56800.0
2014-03-26 10:00:00,37.22,37.25,37.16,37.23,49000.0,29.926,29.9501,29.8777,29.934,49000.0
2014-03-26 10:05:00,37.22,37.27,37.19,37.24,63400.0,29.926,29.9662,29.9019,29.9421,63400.0
2014-03-26 10:10:00,37.24,37.3,37.22,37.28,41400.0,29.9421,29.9903,29.926,29.9742,41400.0
2014-03-26 10:15:00,37.27,37.33,37.25,37.31,69000.0,29.9662,30.0144,29.9501,29.9983,69000.0
2014-03-26 10:20:00,37.31,37.35,37.29,37.32,50200.0,29.9983,30.0305,29.9823,30.0064,50200.0
2014-03-26 10:25:00,37.31,37.31,37.23,37.24,61000.0,29.9983,29.9983,29.934,29.9421,61000.0
2014-03-26 10:30:00,37.24,37.26,37.21,37.24,48000.0,29.9421,29.9581,29.9179,29.9421,48000.0
2014-03-26 10:35:00,37.25,37.3,37.24,37.27,43400.0,29.9501,29.9903,29.9421,29.9662,43400.0
2014-03-26 10:40:00,37.27,37.3,37.24,37.26,35400.0,29.9662,29.9903,29.9421,29.9581,35400.0
2014-03-26 10:45:00,37.25,37.27,37.21,37.22,48600.0,29.9501,29.9662,29.9179,29.926,48600.0
2014-03-26 10:50:00,37.21,37.26,37.15,37.15,57600.0,29.9179,29.9581,29.8697,29.8697,57600.0
2014-03-26 10:55:00,37.15,37.22,37.15,37.21,24200.0,29.8697,29.926,29.8697,29.9179,24200.0
2014-03-26 11:00:00,37.2,37.23,37.19,37.23,29800.0,29.9099,29.934,29.9019,29.934,29800.0
2014-03-26 11:05:00,37.24,37.24,37.19,37.2,33000.0,29.9421,29.9421,29.9019,29.9099,33000.0
2014-03-26 11:10:00,37.2,37.23,37.2,37.2,21200.0,29.9099,29.934,29.9099,29.9099,21200.0
2014-03-26 11:15:00,37.21,37.21,37.18,37.2,81800.0,29.9179,29.9179,29.8938,29.9099,81800.0
2014-03-26 11:20:00,37.21,37.24,37.21,37.21,41600.0,29.9179,29.9421,29.9179,29.9179,41600.0
2014-03-26 11:25:00,37.21,37.3,37.21,37.29,39600.0,29.9179,29.9903,29.9179,29.9823,39600.0
2014-03-26 11:30:00,37.29,37.29,37.25,37.27,17400.0,29.9823,29.9823,29.9501,29.9662,17400.0
2014-03-26 11:35:00,37.27,37.27,37.22,37.22,24400.0,29.9662,29.9662,29.926,29.926,24400.0
2014-03-26 11:40:00,37.22,37.23,37.17,37.19,51000.0,29.926,29.934,29.8858,29.9019,51000.0
2014-03-26 11:45:00,37.2,37.2,37.14,37.18,48800.0,29.9099,29.9099,29.8617,29.8938,48800.0
2014-03-26 11:50:00,37.18,37.21,37.17,37.17,38600.0,29.8938,29.9179,29.8858,29.8858,38600.0
2014-03-26 11:55:00,37.18,37.24,37.16,37.24,27200.0,29.8938,29.9421,29.8777,29.9421,27200.0
2014-03-26 12:00:00,37.24,37.24,37.17,37.17,14200.0,29.9421,29.9421,29.8858,29.8858,14200.0
2014-03-26 12:05:00,37.17,37.22,37.15,37.21,45000.0,29.8858,29.926,29.8697,29.9179,45000.0
2014-03-26 12:10:00,37.21,37.27,37.2,37.27,46400.0,29.9179,29.9662,29.9099,29.9662,46400.0
2014-03-26 12:15:00,37.27,37.27,37.21,37.21,21000.0,29.9662,29.9662,29.9179,29.9179,21000.0
2014-03-26 12:20:00,37.21,37.24,37.19,37.19,35000.0,29.9179,29.9421,29.9019,29.9019,35000.0
2014-03-26 12:25:00,37.2,37.23,37.16,37.21,61600.0,29.9099,29.934,29.8777,29.9179,61600.0
2014-03-26 12:30:00,37.22,37.24,37.16,37.24,78200.0,29.926,29.9421,29.8777,29.9421,78200.0
2014-03-26 12:35:00,37.24,37.29,37.24,37.26,56000.0,29.9421,29.9823,29.9421,29.9581,56000.0
2014-03-26 12:40:00,37.25,37.27,37.21,37.21,46600.0,29.9501,29.9662,29.9179,29.9179,46600.0
2014-03-26 12:45:00,37.22,37.23,37.19,37.22,48800.0,29.926,29.934,29.9019,29.926,48800.0
2014-03-26 12:50:00,37.22,37.22,37.17,37.2,33800.0,29.926,29.926,29.8858,29.9099,33800.0
2014-03-26 12:55:00,37.2,37.21,37.18,37.21,37200.0,29.9099,29.9179,29.8938,29.9179,37200.0
2014-03-26 13:00:00,37.21,37.23,37.19,37.19,37400.0,29.9179,29.934,29.9019,29.9019,37400.0
2014-03-26 13:05:00,37.19,37.23,37.18,37.22,45200.0,29.9019,29.934,29.8938,29.926,45200.0
2014-03-26 13:10:00,37.22,37.23,37.17,37.19,26000.0,29.926,29.934,29.8858,29.9019,26000.0
2014-03-26 13:15:00,37.19,37.19,37.15,37.18,26200.0,29.9019,29.9019,29.8697,29.8938,26200.0
2014-03-26 13:20:00,37.18,37.2,37.1,37.1,90400.0,29.8938,29.9099,29.8295,29.8295,90400.0
2014-03-26 13:25:00,37.09,37.12,36.99,37.0,158000.0,29.8215,29.8456,29.741,29.7491,158000.0
2014-03-26 13:30:00,36.99,37.07,36.95,37.01,108600.0,29.741,29.8054,29.7089,29.7571,108600.0
2014-03-26 13:35:00,37.0,37.01,36.95,37.0,86400.0,29.7491,29.7571,29.7089,29.7491,86400.0
2014-03-26 13:40:00,37.0,37.01,36.93,36.98,109400.0,29.7491,29.7571,29.6928,29.733,109400.0
2014-03-26 13:45:00,36.99,37.01,36.94,36.97,86400.0,29.741,29.7571,29.7008,29.725,86400.0
2014-03-26 13:50:00,36.97,36.97,36.88,36.94,168000.0,29.725,29.725,29.6526,29.7008,168000.0
2014-03-26 13:55:00,36.94,37.04,36.9,36.98,116600.0,29.7008,29.7812,29.6687,29.733,116600.0
2014-03-26 14:00:00,36.97,37.01,36.91,36.99,90600.0,29.725,29.7571,29.6767,29.741,90600.0
2014-03-26 14:05:00,36.99,37.04,36.98,37.04,108800.0,29.741,29.7812,29.733,29.7812,108800.0
2014-03-26 14:10:00,37.04,37.04,36.95,36.95,70800.0,29.7812,29.7812,29.7089,29.7089,70800.0
2014-03-26 14:15:00,36.95,36.98,36.92,36.95,111200.0,29.7089,29.733,29.6848,29.7089,111200.0
2014-03-26 14:20:00,36.94,37.02,36.93,36.98,70800.0,29.7008,29.7652,29.6928,29.733,70800.0
2014-03-26 14:25:00,36.98,37.04,36.95,37.04,64800.0,29.733,29.7812,29.7089,29.7812,64800.0
2014-03-26 14:30:00,37.04,37.04,36.97,36.98,74400.0,29.7812,29.7812,29.725,29.733,74400.0
2014-03-26 14:35:00,36.97,36.99,36.96,36.96,52400.0,29.725,29.741,29.7169,29.7169,52400.0
2014-03-26 14:40:00,36.96,37.03,36.96,37.03,43400.0,29.7169,29.7732,29.7169,29.7732,43400.0
2014-03-26 14:45:00,37.03,37.06,37.01,37.01,57400.0,29.7732,29.7973,29.7571,29.7571,57400.0
2014-03-26 14:50:00,37.02,37.03,36.99,37.01,74600.0,29.7652,29.7732,29.741,29.7571,74600.0
2014-03-26 14:55:00,37.01,37.03,36.96,37.0,154200.0,29.7571,29.7732,29.7169,29.7491,154200.0
2014-03-26 15:00:00,37.0,37.02,36.95,36.98,131800.0,29.7491,29.7652,29.7089,29.733,131800.0
2014-03-26 15:05:00,36.98,37.02,36.95,37.0,59400.0,29.733,29.7652,29.7089,29.7491,59400.0
2014-03-26 15:10:00,36.99,37.0,36.95,36.98,50600.0,29.741,29.7491,29.7089,29.733,50600.0
2014-03-26 15:15:00,36.99,37.02,36.94,36.98,94800.0,29.741,29.7652,29.7008,29.733,94800.0
2014-03-26 15:20:00,36.97,36.97,36.91,36.92,77000.0,29.725,29.725,29.6767,29.6848,77000.0
2014-03-26 15:25:00,36.93,36.95,36.9,36.91,61600.0,29.6928,29.7089,29.6687,29.6767,61600.0
2014-03-26 15:30:00,36.92,36.96,36.9,36.96,153200.0,29.6848,29.7169,29.6687,29.7169,153200.0
2014-03-26 15:35:00,36.96,36.96,36.9,36.93,102600.0,29.7169,29.7169,29.6687,29.6928,102600.0
2014-03-26 15:40:00,36.93,36.93,36.89,36.9,116600.0,29.6928,29.6928,29.6606,29.6687,116600.0
2014-03-26 15:45:00,36.91,36.91,36.85,36.88,220400.0,29.6767,29.6767,29.6285,29.6526,220400.0
2014-03-26 15:50:00,36.88,36.88,36.83,36.85,275800.0,29.6526,29.6526,29.6124,29.6285,275800.0
2014-03-26 15:55:00,36.85,36.87,36.76,36.77,568400.0,29.6285,29.6446,29.5561,29.5642,568400.0
2014-03-27 09:30:00,36.59,36.98,36.5,36.6,318800.0,29.4194,29.733,29.3471,29.4275,318800.0
2014-03-27 09:35:00,36.62,36.62,36.35,36.52,231400.0,29.4436,29.4436,29.2265,29.3632,231400.0
2014-03-27 09:40:00,36.49,36.52,36.35,36.46,182200.0,29.339,29.3632,29.2265,29.3149,182200.0
2014-03-27 09:45:00,36.44,36.58,36.44,36.58,227200.0,29.2988,29.4114,29.2988,29.4114,227200.0
2014-03-27 09:50:00,36.57,36.6,36.52,36.6,155800.0,29.4034,29.4275,29.3632,29.4275,155800.0
2014-03-27 09:55:00,36.6,36.63,36.52,36.58,100600.0,29.4275,29.4516,29.3632,29.4114,100600.0
2014-03-27 10:00:00,36.58,36.58,36.48,36.53,155200.0,29.4114,29.4114,29.331,29.3712,155200.0
2014-03-27 10:05:00,36.53,36.68,36.53,36.65,134000.0,29.3712,29.4918,29.3712,29.4677,134000.0
2014-03-27 10:10:00,36.66,36.67,36.6,36.65,102200.0,29.4757,29.4838,29.4275,29.4677,102200.0
2014-03-27 10:15:00,36.64,36.74,36.64,36.74,87400.0,29.4596,29.54,29.4596,29.54,87400.0
2014-03-27 10:20:00,36.74,36.82,36.72,36.74,127600.0,29.54,29.6044,29.524,29.54,127600.0
2014-03-27 10:25:00,36.73,36.76,36.65,36.66,85400.0,29.532,29.5561,29.4677,29.4757,85400.0
2014-03-27 10:30:00,36.67,36.69,36.59,36.65,128000.0,29.4838,29.4998,29.4194,29.4677,128000.0
2014-03-27 10:35:00,36.65,36.67,36.62,36.63,70400.0,29.4677,29.4838,29.4436,29.4516,70400.0
2014-03-27 10:40:00,36.62,36.69,36.6,36.67,130400.0,29.4436,29.4998,29.4275,29.4838,130400.0
2014-03-27 10:45:00,36.68,36.73,36.65,36.72,89600.0,29.4918,29.532,29.4677,29.524,89600.0
2014-03-27 10:50:00,36.72,36.73,36.65,36.66,138000.0,29.524,29.532,29.4677,29.4757,138000.0
2014-03-27 10:55:00,36.66,36.67,36.6,36.6,103800.0,29.4757,29.4838,29.4275,29.4275,103800.0
2014-03-27 11:00:00,36.6,36.65,36.6,36.62,82400.0,29.4275,29.4677,29.4275,29.4436,82400.0
2014-03-27 11:05:00,36.63,36.66,36.57,36.58,79400.0,29.4516,29.4757,29.4034,29.4114,79400.0
2014-03-27 11:10:00,36.58,36.61,36.56,36.57,92400.0,29.4114,29.4355,29.3953,29.4034,92400.0
2014-03-27 11:15:00,36.57,36.61,36.55,36.6,64800.0,29.4034,29.4355,29.3873,29.4275,64800.0
2014-03-27 11:20:00,36.61,36.62,36.56,36.62,49400.0,29.4355,29.4436,29.3953,29.4436,49400.0
2014-03-27 11:25:00,36.62,36.62,36.57,36.58,75600.0,29.4436,29.4436,29.4034,29.4114,75600.0
2014-03-27 11:30:00,36.57,36.58,36.51,36.54,96800.0,29.4034,29.4114,29.3551,29.3792,96800.0
2014-03-27 11:35:00,36.54,36.56,36.5,36.52,105600.0,29.3792,29.3953,29.3471,29.3632,105600.0
2014-03-27 11:40:00,36.52,36.59,36.51,36.57,162600.0,29.3632,29.4194,29.3551,29.4034,162600.0
2014-03-27 11:45:00,36.57,36.59,36.55,36.55,76800.0,29.4034,29.4194,29.3873,29.3873,76800.0
2014-03-27 11:50:00,36.56,36.56,36.52,36.54,130600.0,29.3953,29.3953,29.3632,29.3792,130600.0
2014-03-27 11:55:00,36.53,36.6,36.52,36.6,43800.0,29.3712,29.4275,29.3632,29.4275,43800.0
2014-03-27 12:00:00,36.6,36.6,36.55,36.57,66200.0,29.4275,29.4275,29.3873,29.4034,66200.0
2014-03-27 12:05:00,36.57,36.58,36.52,36.54,66600.0,29.4034,29.4114,29.3632,29.3792,66600.0
2014-03-27 12:10:00,36.53,36.59,36.53,36.59,35200.0,29.3712,29.4194,29.3712,29.4194,35200.0
2014-03-27 12:15:00,36.59,36.62,36.57,36.6,47000.0,29.4194,29.4436,29.4034,29.4275,47000.0
2014-03-27 12:20:00,36.59,36.62,36.58,36.58,68400.0,29.4194,29.4436,29.4114,29.4114,68400.0
2014-03-27 12:25:00,36.58,36.6,36.58,36.59,46400.0,29.4114,29.4275,29.4114,29.4194,46400.0
2014-03-27 12:30:00,36.59,36.61,36.55,36.57,59000.0,29.4194,29.4355,29.3873,29.4034,59000.0
2014-03-27 12:35:00,36.57,36.6,36.57,36.59,57400.0,29.4034,29.4275,29.4034,29.4194,57400.0
2014-03-27 12:40:00,36.59,36.6,36.54,36.55,42400.0,29.4194,29.4275,29.3792,29.3873,42400.0
2014-03-27 12:45:00,36.55,36.58,36.54,36.56,32000.0,29.3873,29.4114,29.3792,29.3953,32000.0
2014-03-27 12:50:00,36.55,36.56,36.51,36.52,31400.0,29.3873,29.3953,29.3551,29.3632,31400.0
2014-03-27 12:55:00,36.51,36.55,36.51,36.55,29000.0,29.3551,29.3873,29.3551,29.3873,29000.0
2014-03-27 13:00:00,36.55,36.59,36.54,36.58,47600.0,29.3873,29.4194,29.3792,29.4114,47600.0
2014-03-27 13:05:00,36.59,36.63,36.59,36.63,92000.0,29.4194,29.4516,29.4194,29.4516,92000.0
2014-03-27 13:10:00,36.63,36.63,36.54,36.55,37200.0,29.4516,29.4516,29.3792,29.3873,37200.0
2014-03-27 13:15:00,36.55,36.57,36.51,36.56,36400.0,29.3873,29.4034,29.3551,29.3953,36400.0
2014-03-27 13:20:00,36.57,36.63,36.55,36.63,64600.0,29.4034,29.4516,29.3873,29.4516,64600.0
2014-03-27 13:25:00,36.63,36.66,36.58,36.59,50000.0,29.4516,29.4757,29.4114,29.4194,50000.0
2014-03-27 13:30:00,36.6,36.6,36.52,36.52,31600.0,29.4275,29.4275,29.3632,29.3632,31600.0
2014-03-27 13:35:00,36.53,36.54,36.51,36.52,39400.0,29.3712,29.3792,29.3551,29.3632,39400.0
2014-03-27 13:40:00,36.53,36.57,36.53,36.55,68400.0,29.3712,29.4034,29.3712,29.3873,68400.0
2014-03-27 13:45:00,36.55,36.55,36.51,36.51,34000.0,29.3873,29.3873,29.3551,29.3551,34000.0
2014-03-27 13:50:00,36.51,36.51,36.48,36.49,83400.0,29.3551,29.3551,29.331,29.339,83400.0
2014-03-27 13:55:00,36.49,36.49,36.45,36.46,59600.0,29.339,29.339,29.3069,29.3149,59600.0
2014-03-27 14:00:00,36.46,36.48,36.41,36.42,92200.0,29.3149,29.331,29.2747,29.2828,92200.0
2014-03-27 14:05:00,36.42,36.43,36.39,36.4,73000.0,29.2828,29.2908,29.2586,29.2667,73000.0
2014-03-27 14:10:00,36.4,36.46,36.4,36.46,63800.0,29.2667,29.3149,29.2667,29.3149,63800.0
2014-03-27 14:15:00,36.46,36.46,36.38,36.39,64200.0,29.3149,29.3149,29.2506,29.2586,64200.0
2014-03-27 14:20:00,36.4,36.42,36.39,36.41,61200.0,29.2667,29.2828,29.2586,29.2747,61200.0
2014-03-27 14:25:00,36.41,36.43,36.39,36.43,81200.0,29.2747,29.2908,29.2586,29.2908,81200.0
2014-03-27 14:30:00,36.44,36.47,36.42,36.43,98800.0,29.2988,29.323,29.2828,29.2908,98800.0
2014-03-27 14:35:00,36.43,36.45,36.4,36.42,57800.0,29.2908,29.3069,29.2667,29.2828,57800.0
2014-03-27 14:40:00,36.42,36.47,36.42,36.44,60800.0,29.2828,29.323,29.2828,29.2988,60800.0
2014-03-27 14:45:00,36.44,36.45,36.41,36.44,63000.0,29.2988,29.3069,29.2747,29.2988,63000.0
2014-03-27 14:50:00,36.44,36.44,36.39,36.4,61800.0,29.2988,29.2988,29.2586,29.2667,61800.0
2014-03-27 14:55:00,36.41,36.43,36.38,36.38,68000.0,29.2747,29.2908,29.2506,29.2506,68000.0
2014-03-27 15:00:00,36.39,36.42,36.38,36.42,108600.0,29.2586,29.2828,29.2506,29.2828,108600.0
2014-03-27 15:05:00,36.42,36.46,36.4,36.46,126200.0,29.2828,29.3149,29.2667,29.3149,126200.0
2014-03-27 15:10:00,36.47,36.51,36.47,36.51,158400.0,29.323,29.3551,29.323,29.3551,158400.0
2014-03-27 15:15:00,36.51,36.59,36.51,36.56,177400.0,29.3551,29.4194,29.3551,29.3953,177400.0
2014-03-27 15:20:00,36.55,36.61,36.55,36.61,157000.0,29.3873,29.4355,29.3873,29.4355,157000.0
2014-03-27 15:25:00,36.61,36.67,36.61,36.63,198000.0,29.4355,29.4838,29.4355,29.4516,198000.0
2014-03-27 15:30:00,36.63,36.68,36.63,36.67,226200.0,29.4516,29.4918,29.4516,29.4838,226200.0
2014-03-27 15:35:00,36.68,36.73,36.67,36.71,229000.0,29.4918,29.532,29.4838,29.5159,229000.0
2014-03-27 15:40:00,36.71,36.75,36.7,36.73,274200.0,29.5159,29.5481,29.5079,29.532,274200.0
2014-03-27 15:45:00,36.73,36.73,36.67,36.71,264600.0,29.532,29.532,29.4838,29.5159,264600.0
2014-03-27 15:50:00,36.71,36.76,36.71,36.76,350400.0,29.5159,29.5561,29.5159,29.5561,350400.0
2014-03-27 15:55:00,36.76,36.77,36.69,36.7,476400.0,29.5561,29.5642,29.4998,29.5079,476400.0
2014-03-28 09:30:00,36.66,36.7,36.52,36.54,329400.0,29.4757,29.5079,29.3632,29.3792,329400.0
2014-03-28 09:35:00,36.52,36.84,36.52,36.81,608200.0,29.3632,29.6204,29.3632,29.5963,608200.0
2014-03-28 09:40:00,36.83,36.95,36.77,36.95,191800.0,29.6124,29.7089,29.5642,29.7089,191800.0
2014-03-28 09:45:00,36.94,37.0,36.84,36.86,125600.0,29.7008,29.7491,29.6204,29.6365,125600.0
2014-03-28 09:50:00,36.86,36.87,36.74,36.74,127800.0,29.6365,29.6446,29.54,29.54,127800.0
2014-03-28 09:55:00,36.76,36.81,36.73,36.8,56200.0,29.5561,29.5963,29.532,29.5883,56200.0
2014-03-28 10:00:00,36.79,36.9,36.79,36.89,103800.0,29.5802,29.6687,29.5802,29.6606,103800.0
2014-03-28 10:05:00,36.88,36.88,36.81,36.85,101800.0,29.6526,29.6526,29.5963,29.6285,101800.0
2014-03-28 10:10:00,36.86,36.94,36.85,36.92,63800.0,29.6365,29.7008,29.6285,29.6848,63800.0
2014-03-28 10:15:00,36.92,36.97,36.91,36.96,65600.0,29.6848,29.725,29.6767,29.7169,65600.0
2014-03-28 10:20:00,36.96,37.01,36.92,36.96,124000.0,29.7169,29.7571,29.6848,29.7169,124000.0
2014-03-28 10:25:00,36.94,36.95,36.85,36.88,37200.0,29.7008,29.7089,29.6285,29.6526,37200.0
2014-03-28 10:30:00,36.87,36.93,36.85,36.88,51600.0,29.6446,29.6928,29.6285,29.6526,51600.0
2014-03-28 10:35:00,36.88,36.97,36.86,36.97,100000.0,29.6526,29.725,29.6365,29.725,100000.0
2014-03-28 10:40:00,36.98,36.99,36.88,36.88,84400.0,29.733,29.741,29.6526,29.6526,84400.0
2014-03-28 10:45:00,36.88,36.96,36.88,36.94,41000.0,29.6526,29.7169,29.6526,29.7008,41000.0
2014-03-28 10:50:00,36.94,37.03,36.92,36.95,119000.0,29.7008,29.7732,29.6848,29.7089,119000.0
2014-03-28 10:55:00,36.96,36.96,36.86,36.89,64400.0,29.7169,29.7169,29.6365,29.6606,64400.0
2014-03-28 11:00:00,36.9,36.9,36.86,36.87,34000.0,29.6687,29.6687,29.6365,29.6446,34000.0
2014-03-28 11:05:00,36.87,36.88,36.85,36.88,50200.0,29.6446,29.6526,29.6285,29.6526,50200.0
2014-03-28 11:10:00,36.88,36.92,36.87,36.89,52000.0,29.6526,29.6848,29.6446,29.6606,52000.0
2014-03-28 11:15:00,36.88,36.88,36.83,36.85,68800.0,29.6526,29.6526,29.6124,29.6285,68800.0
2014-03-28 11:20:00,36.84,36.85,36.82,36.83,36000.0,29.6204,29.6285,29.6044,29.6124,36000.0
2014-03-28 11:25:00,36.84,36.87,36.82,36.82,26600.0,29.6204,29.6446,29.6044,29.6044,26600.0
2014-03-28 11:30:00,36.82,36.84,36.81,36.82,36600.0,29.6044,29.6204,29.5963,29.6044,36600.0
2014-03-28 11:35:00,36.82,36.85,36.8,36.81,33600.0,29.6044,29.6285,29.5883,29.5963,33600.0
2014-03-28 11:40:00,36.82,36.83,36.79,36.81,20800.0,29.6044,29.6124,29.5802,29.5963,20800.0
2014-03-28 11:45:00,36.81,36.81,36.76,36.8,45000.0,29.5963,29.5963,29.5561,29.5883,45000.0
2014-03-28 11:50:00,36.81,36.83,36.81,36.81,23600.0,29.5963,29.6124,29.5963,29.5963,23600.0
2014-03-28 11:55:00,36.82,36.86,36.79,36.84,19600.0,29.6044,29.6365,29.5802,29.6204,19600.0
2014-03-28 12:00:00,36.85,36.87,36.82,36.82,27000.0,29.6285,29.6446,29.6044,29.6044,27000.0
2014-03-28 12:05:00,36.84,36.88,36.84,36.86,22000.0,29.6204,29.6526,29.6204,29.6365,22000.0
2014-03-28 12:10:00,36.85,36.88,36.85,36.85,17400.0,29.6285,29.6526,29.6285,29.6285,17400.0
2014-03-28 12:15:00,36.86,36.88,36.85,36.88,17600.0,29.6365,29.6526,29.6285,29.6526,17600.0
2014-03-28 12:20:00,36.88,36.89,36.86,36.87,26400.0,29.6526,29.6606,29.6365,29.6446,26400.0
2014-03-28 12:25:00,36.88,36.88,36.84,36.84,24600.0,29.6526,29.6526,29.6204,29.6204,24600.0
2014-03-28 12:30:00,36.84,36.87,36.83,36.87,18200.0,29.6204,29.6446,29.6124,29.6446,18200.0
2014-03-28 12:35:00,36.87,36.88,36.84,36.84,22000.0,29.6446,29.6526,29.6204,29.6204,22000.0
2014-03-28 12:40:00,36.84,36.85,36.82,36.83,18400.0,29.6204,29.6285,29.6044,29.6124,18400.0
2014-03-28 12:45:00,36.82,36.87,36.82,36.85,47800.0,29.6044,29.6446,29.6044,29.6285,47800.0
2014-03-28 12:50:00,36.85,36.88,36.84,36.87,19200.0,29.6285,29.6526,29.6204,29.6446,19200.0
2014-03-28 12:55:00,36.86,36.87,36.83,36.87,36000.0,29.6365,29.6446,29.6124,29.6446,36000.0
2014-03-28 13:00:00,36.86,36.87,36.82,36.85,23200.0,29.6365,29.6446,29.6044,29.6285,23200.0
2014-03-28 13:05:00,36.85,36.88,36.85,36.87,21400.0,29.6285,29.6526,29.6285,29.6446,21400.0
2014-03-28 13:10:00,36.87,36.88,36.84,36.85,56400.0,29.6446,29.6526,29.6204,29.6285,56400.0
2014-03-28 13:15:00,36.85,36.87,36.84,36.86,34000.0,29.6285,29.6446,29.6204,29.6365,34000.0
2014-03-28 13:20:00,36.86,36.91,36.85,36.9,43200.0,29.6365,29.6767,29.6285,29.6687,43200.0
2014-03-28 13:25:00,36.91,36.92,36.9,36.9,47400.0,29.6767,29.6848,29.6687,29.6687,47400.0
2014-03-28 13:30:00,36.91,36.91,36.85,36.85,29400.0,29.6767,29.6767,29.6285,29.6285,29400.0
2014-03-28 13:35:00,36.85,36.9,36.85,36.9,59200.0,29.6285,29.6687,29.6285,29.6687,59200.0
2014-03-28 13:40:00,36.9,36.95,36.9,36.95,36800.0,29.6687,29.7089,29.6687,29.7089,36800.0
2014-03-28 13:45:00,36.94,36.95,36.92,36.93,47800.0,29.7008,29.7089,29.6848,29.6928,47800.0
2014-03-28 13:50:00,36.92,36.94,36.92,36.92,42000.0,29.6848,29.7008,29.6848,29.6848,42000.0
2014-03-28 13:55:00,36.92,36.93,36.9,36.92,39200.0,29.6848,29.6928,29.6687,29.6848,39200.0
2014-03-28 14:00:00,36.92,36.92,36.89,36.91,39800.0,29.6848,29.6848,29.6606,29.6767,39800.0
2014-03-28 14:05:00,36.91,36.91,36.88,36.88,71800.0,29.6767,29.6767,29.6526,29.6526,71800.0
2014-03-28 14:10:00,36.88,36.88,36.83,36.84,62600.0,29.6526,29.6526,29.6124,29.6204,62600.0
2014-03-28 14:15:00,36.83,36.83,36.75,36.76,90400.0,29.6124,29.6124,29.5481,29.5561,90400.0
2014-03-28 14:20:00,36.76,36.81,36.76,36.81,57000.0,29.5561,29.5963,29.5561,29.5963,57000.0
2014-03-28 14:25:00,36.8,36.81,36.77,36.81,74000.0,29.5883,29.5963,29.5642,29.5963,74000.0
2014-03-28 14:30:00,36.81,36.81,36.77,36.77,25200.0,29.5963,29.5963,29.5642,29.5642,25200.0
2014-03-28 14:35:00,36.77,36.77,36.71,36.73,45000.0,29.5642,29.5642,29.5159,29.532,45000.0
2014-03-28 14:40:00,36.72,36.74,36.68,36.7,62200.0,29.524,29.54,29.4918,29.5079,62200.0
2014-03-28 14:45:00,36.7,36.71,36.67,36.7,36600.0,29.5079,29.5159,29.4838,29.5079,36600.0
2014-03-28 14:50:00,36.71,36.74,36.71,36.73,64600.0,29.5159,29.54,29.5159,29.532,64600.0
2014-03-28 14:55:00,36.73,36.74,36.72,36.73,36200.0,29.532,29.54,29.524,29.532,36200.0
2014-03-28 15:00:00,36.73,36.76,36.73,36.75,33000.0,29.532,29.5561,29.532,29.5481,33000.0
2014-03-28 15:05:00,36.74,36.74,36.71,36.72,41200.0,29.54,29.54,29.5159,29.524,41200.0
2014-03-28 15:10:00,36.72,36.73,36.7,36.71,42200.0,29.524,29.532,29.5079,29.5159,42200.0
2014-03-28 15:15:00,36.7,36.75,36.69,36.75,47400.0,29.5079,29.5481,29.4998,29.5481,47400.0
2014-03-28 15:20:00,36.76,36.77,36.74,36.77,81200.0,29.5561,29.5642,29.54,29.5642,81200.0
2014-03-28 15:25:00,36.77,36.79,36.76,36.77,41800.0,29.5642,29.5802,29.5561,29.5642,41800.0
2014-03-28 15:30:00,36.77,36.81,36.77,36.79,81000.0,29.5642,29.5963,29.5642,29.5802,81000.0
2014-03-28 15:35:00,36.8,36.8,36.77,36.79,62400.0,29.5883,29.5883,29.5642,29.5802,62400.0
2014-03-28 15:40:00,36.79,36.81,36.77,36.81,48600.0,29.5802,29.5963,29.5642,29.5963,48600.0
2014-03-28 15:45:00,36.81,36.84,36.8,36.83,236800.0,29.5963,29.6204,29.5883,29.6124,236800.0
2014-03-28 15:50:00,36.83,36.84,36.81,36.83,173400.0,29.6124,29.6204,29.5963,29.6124,173400.0
2014-03-28 15:55:00,36.83,36.88,36.82,36.85,363000.0,29.6124,29.6526,29.6044,29.6285,363000.0
2014-03-31 09:30:00,36.95,37.15,36.9,36.95,212600.0,29.7089,29.8697,29.6687,29.7089,212600.0
2014-03-31 09:35:00,36.94,37.09,36.94,37.06,40400.0,29.7008,29.8215,29.7008,29.7973,40400.0
2014-03-31 09:40:00,37.08,37.08,36.99,36.99,47800.0,29.8134,29.8134,29.741,29.741,47800.0
2014-03-31 09:45:00,37.0,37.1,36.98,37.08,86800.0,29.7491,29.8295,29.733,29.8134,86800.0
2014-03-31 09:50:00,37.1,37.2,37.05,37.06,87200.0,29.8295,29.9099,29.7893,29.7973,87200.0
2014-03-31 09:55:00,37.05,37.18,37.05,37.12,74000.0,29.7893,29.8938,29.7893,29.8456,74000.0
2014-03-31 10:00:00,37.13,37.17,37.12,37.17,58200.0,29.8536,29.8858,29.8456,29.8858,58200.0
2014-03-31 10:05:00,37.17,37.17,37.04,37.05,42000.0,29.8858,29.8858,29.7812,29.7893,42000.0
2014-03-31 10:10:00,37.07,37.12,37.04,37.06,56200.0,29.8054,29.8456,29.7812,29.7973,56200.0
2014-03-31 10:15:00,37.06,37.09,37.0,37.01,52400.0,29.7973,29.8215,29.7491,29.7571,52400.0
2014-03-31 10:20:00,37.01,37.02,36.98,37.02,37000.0,29.7571,29.7652,29.733,29.7652,37000.0
2014-03-31 10:25:00,37.02,37.07,37.01,37.07,30400.0,29.7652,29.8054,29.7571,29.8054,30400.0
2014-03-31 10:30:00,37.08,37.11,37.04,37.1,27000.0,29.8134,29.8375,29.7812,29.8295,27000.0
2014-03-31 10:35:00,37.1,37.1,37.0,37.01,41000.0,29.8295,29.8295,29.7491,29.7571,41000.0
2014-03-31 10:40:00,37.01,37.07,37.01,37.02,33600.0,29.7571,29.8054,29.7571,29.7652,33600.0
2014-03-31 10:45:00,37.02,37.05,36.98,36.98,39400.0,29.7652,29.7893,29.733,29.733,39400.0
2014-03-31 10:50:00,36.99,37.01,36.96,36.96,30800.0,29.741,29.7571,29.7169,29.7169,30800.0
2014-03-31 10:55:00,36.96,36.98,36.94,36.97,42200.0,29.7169,29.733,29.7008,29.725,42200.0
2014-03-31 11:00:00,36.98,36.99,36.93,36.94,36800.0,29.733,29.741,29.6928,29.7008,36800.0
2014-03-31 11:05:00,36.94,36.95,36.9,36.93,39200.0,29.7008,29.7089,29.6687,29.6928,39200.0
2014-03-31 11:10:00,36.93,36.93,36.9,36.91,35200.0,29.6928,29.6928,29.6687,29.6767,35200.0
2014-03-31 11:15:00,36.91,36.92,36.84,36.84,89600.0,29.6767,29.6848,29.6204,29.6204,89600.0
2014-03-31 11:20:00,36.84,36.84,36.78,36.8,101600.0,29.6204,29.6204,29.5722,29.5883,101600.0
2014-03-31 11:25:00,36.8,36.88,36.8,36.84,128000.0,29.5883,29.6526,29.5883,29.6204,128000.0
2014-03-31 11:30:00,36.84,36.86,36.82,36.82,45800.0,29.6204,29.6365,29.6044,29.6044,45800.0
2014-03-31 11:35:00,36.82,36.83,36.78,36.82,37400.0,29.6044,29.6124,29.5722,29.6044,37400.0
2014-03-31 11:40:00,36.82,36.87,36.82,36.84,52000.0,29.6044,29.6446,29.6044,29.6204,52000.0
2014-03-31 11:45:00,36.84,36.88,36.84,36.86,37200.0,29.6204,29.6526,29.6204,29.6365,37200.0
2014-03-31 11:50:00,36.86,36.91,36.85,36.88,52600.0,29.6365,29.6767,29.6285,29.6526,52600.0
2014-03-31 11:55:00,36.88,36.89,36.85,36.85,48000.0,29.6526,29.6606,29.6285,29.6285,48000.0
2014-03-31 12:00:00,36.85,36.91,36.85,36.89,74600.0,29.6285,29.6767,29.6285,29.6606,74600.0
2014-03-31 12:05:00,36.9,36.95,36.89,36.95,69000.0,29.6687,29.7089,29.6606,29.7089,69000.0
2014-03-31 12:10:00,36.95,36.95,36.88,36.88,24400.0,29.7089,29.7089,29.6526,29.6526,24400.0
2014-03-31 12:15:00,36.88,36.91,36.88,36.91,78800.0,29.6526,29.6767,29.6526,29.6767,78800.0
2014-03-31 12:20:00,36.92,36.94,36.87,36.87,209600.0,29.6848,29.7008,29.6446,29.6446,209600.0
2014-03-31 12:25:00,36.87,36.88,36.82,36.87,96400.0,29.6446,29.6526,29.6044,29.6446,96400.0
2014-03-31 12:30:00,36.87,36.9,36.85,36.86,52400.0,29.6446,29.6687,29.6285,29.6365,52400.0
2014-03-31 12:35:00,36.85,36.87,36.77,36.79,107000.0,29.6285,29.6446,29.5642,29.5802,107000.0
2014-03-31 12:40:00,36.79,36.8,36.76,36.79,36800.0,29.5802,29.5883,29.5561,29.5802,36800.0
2014-03-31 12:45:00,36.79,36.79,36.77,36.79,51600.0,29.5802,29.5802,29.5642,29.5802,51600.0
2014-03-31 12:50:00,36.79,36.8,36.77,36.77,53400.0,29.5802,29.5883,29.5642,29.5642,53400.0
2014-03-31 12:55:00,36.77,36.78,36.75,36.75,34600.0,29.5642,29.5722,29.5481,29.5481,34600.0
2014-03-31 13:00:00,36.76,36.76,36.68,36.69,112000.0,29.5561,29.5561,29.4918,29.4998,112000.0
2014-03-31 13:05:00,36.69,36.72,36.66,36.72,80200.0,29.4998,29.524,29.4757,29.524,80200.0
2014-03-31 13:10:00,36.73,36.78,36.73,36.77,35400.0,29.532,29.5722,29.532,29.5642,35400.0
2014-03-31 13:15:00,36.77,36.79,36.76,36.77,58200.0,29.5642,29.5802,29.5561,29.5642,58200.0
2014-03-31 13:20:00,36.77,36.77,36.71,36.71,29200.0,29.5642,29.5642,29.5159,29.5159,29200.0
2014-03-31 13:25:00,36.72,36.74,36.72,36.74,17600.0,29.524,29.54,29.524,29.54,17600.0
2014-03-31 13:30:00,36.74,36.77,36.73,36.73,47200.0,29.54,29.5642,29.532,29.532,47200.0
2014-03-31 13:35:00,36.74,36.74,36.7,36.72,38400.0,29.54,29.54,29.5079,29.524,38400.0
2014-03-31 13:40:00,36.72,36.73,36.7,36.73,22000.0,29.524,29.532,29.5079,29.532,22000.0
2014-03-31 13:45:00,36.73,36.73,36.68,36.69,58000.0,29.532,29.532,29.4918,29.4998,58000.0
2014-03-31 13:50:00,36.69,36.69,36.66,36.67,66400.0,29.4998,29.4998,29.4757,29.4838,66400.0
2014-03-31 13:55:00,36.67,36.67,36.59,36.62,89800.0,29.4838,29.4838,29.4194,29.4436,89800.0
2014-03-31 14:00:00,36.62,36.68,36.61,36.67,41000.0,29.4436,29.4918,29.4355,29.4838,41000.0
2014-03-31 14:05:00,36.67,36.74,36.67,36.74,38400.0,29.4838,29.54,29.4838,29.54,38400.0
2014-03-31 14:10:00,36.73,36.75,36.7,36.7,45600.0,29.532,29.5481,29.5079,29.5079,45600.0
2014-03-31 14:15:00,36.7,36.75,36.69,36.69,112600.0,29.5079,29.5481,29.4998,29.4998,112600.0
2014-03-31 14:20:00,36.69,36.72,36.68,36.68,79000.0,29.4998,29.524,29.4918,29.4918,79000.0
2014-03-31 14:25:00,36.68,36.69,36.63,36.66,60400.0,29.4918,29.4998,29.4516,29.4757,60400.0
2014-03-31 14:30:00,36.65,36.67,36.63,36.66,41600.0,29.4677,29.4838,29.4516,29.4757,41600.0
2014-03-31 14:35:00,36.66,36.67,36.63,36.63,61400.0,29.4757,29.4838,29.4516,29.4516,61400.0
2014-03-31 14:40:00,36.63,36.66,36.63,36.64,74400.0,29.4516,29.4757,29.4516,29.4596,74400.0
2014-03-31 14:45:00,36.64,36.66,36.63,36.65,80400.0,29.4596,29.4757,29.4516,29.4677,80400.0
2014-03-31 14:50:00,36.66,36.67,36.64,36.67,81600.0,29.4757,29.4838,29.4596,29.4838,81600.0
2014-03-31 14:55:00,36.67,36.67,36.66,36.67,51800.0,29.4838,29.4838,29.4757,29.4838,51800.0
2014-03-31 15:00:00,36.67,36.68,36.64,36.67,75600.0,29.4838,29.4918,29.4596,29.4838,75600.0
2014-03-31 15:05:00,36.67,36.69,36.65,36.66,62200.0,29.4838,29.4998,29.4677,29.4757,62200.0
2014-03-31 15:10:00,36.66,36.67,36.65,36.67,56600.0,29.4757,29.4838,29.4677,29.4838,56600.0
2014-03-31 15:15:00,36.67,36.7,36.65,36.69,93200.0,29.4838,29.5079,29.4677,29.4998,93200.0
2014-03-31 15:20:00,36.69,36.71,36.68,36.71,63600.0,29.4998,29.5159,29.4918,29.5159,63600.0
2014-03-31 15:25:00,36.72,36.73,36.71,36.71,62800.0,29.524,29.532,29.5159,29.5159,62800.0
2014-03-31 15:30:00,36.71,36.72,36.69,36.71,105800.0,29.5159,29.524,29.4998,29.5159,105800.0
2014-03-31 15:35:00,36.71,36.75,36.71,36.73,127200.0,29.5159,29.5481,29.5159,29.532,127200.0
2014-03-31 15:40:00,36.73,36.75,36.69,36.69,126800.0,29.532,29.5481,29.4998,29.4998,126800.0
2014-03-31 15:45:00,36.69,36.7,36.63,36.63,172200.0,29.4998,29.5079,29.4516,29.4516,172200.0
2014-03-31 15:50:00,36.63,36.69,36.63,36.69,253000.0,29.4516,29.4998,29.4516,29.4998,253000.0
2014-03-31 15:55:00,36.68,36.71,36.66,36.69,380800.0,29.4918,29.5159,29.4757,29.4998,380800.0
2014-04-01 09:30:00,36.82,37.0,36.71,36.94,339400.0,29.6044,29.7491,29.5159,29.7008,339400.0
2014-04-01 09:35:00,36.95,37.1,36.95,37.09,214000.0,29.7089,29.8295,29.7089,29.8215,214000.0
2014-04-01 09:40:00,37.1,37.17,37.09,37.13,123800.0,29.8295,29.8858,29.8215,29.8536,123800.0
2014-04-01 09:45:00,37.12,37.23,37.12,37.21,117000.0,29.8456,29.934,29.8456,29.9179,117000.0
2014-04-01 09:50:00,37.21,37.24,37.17,37.22,113200.0,29.9179,29.9421,29.8858,29.926,113200.0
2014-04-01 09:55:00,37.23,37.3,37.21,37.29,116400.0,29.934,29.9903,29.9179,29.9823,116400.0
2014-04-01 10:00:00,37.3,37.36,37.28,37.36,117800.0,29.9903,30.0385,29.9742,30.0385,117800.0
2014-04-01 10:05:00,37.36,37.49,37.36,37.48,182600.0,30.0385,30.1431,30.0385,30.135,182600.0
2014-04-01 10:10:00,37.48,37.49,37.38,37.38,250200.0,30.135,30.1431,30.0546,30.0546,250200.0
2014-04-01 10:15:00,37.38,37.41,37.35,37.35,110000.0,30.0546,30.0787,30.0305,30.0305,110000.0
2014-04-01 10:20:00,37.35,37.44,37.35,37.44,128400.0,30.0305,30.1029,30.0305,30.1029,128400.0
2014-04-01 10:25:00,37.44,37.47,37.43,37.45,121400.0,30.1029,30.127,30.0948,30.1109,121400.0
2014-04-01 10:30:00,37.45,37.48,37.44,37.44,141800.0,30.1109,30.135,30.1029,30.1029,141800.0
2014-04-01 10:35:00,37.44,37.44,37.41,37.41,69400.0,30.1029,30.1029,30.0787,30.0787,69400.0
2014-04-01 10:40:00,37.41,37.42,37.38,37.41,126000.0,30.0787,30.0868,30.0546,30.0787,126000.0
2014-04-01 10:45:00,37.41,37.41,37.37,37.37,69600.0,30.0787,30.0787,30.0466,30.0466,69600.0
2014-04-01 10:50:00,37.37,37.39,37.35,37.35,67000.0,30.0466,30.0627,30.0305,30.0305,67000.0
2014-04-01 10:55:00,37.35,37.35,37.27,37.27,161600.0,30.0305,30.0305,29.9662,29.9662,161600.0
2014-04-01 11:00:00,37.27,37.32,37.27,37.31,43800.0,29.9662,30.0064,29.9662,29.9983,43800.0
2014-04-01 11:05:00,37.31,37.32,37.3,37.31,34200.0,29.9983,30.0064,29.9903,29.9983,34200.0
2014-04-01 11:10:00,37.31,37.31,37.27,37.28,92400.0,29.9983,29.9983,29.9662,29.9742,92400.0
2014-04-01 11:15:00,37.27,37.27,37.24,37.24,63600.0,29.9662,29.9662,29.9421,29.9421,63600.0
2014-04-01 11:20:00,37.24,37.27,37.23,37.24,112400.0,29.9421,29.9662,29.934,29.9421,112400.0
2014-04-01 11:25:00,37.24,37.24,37.15,37.17,94400.0,29.9421,29.9421,29.8697,29.8858,94400.0
2014-04-01 11:30:00,37.17,37.21,37.16,37.21,72600.0,29.8858,29.9179,29.8777,29.9179,72600.0
2014-04-01 11:35:00,37.21,37.22,37.18,37.19,45400.0,29.9179,29.926,29.8938,29.9019,45400.0
2014-04-01 11:40:00,37.19,37.2,37.14,37.15,96000.0,29.9019,29.9099,29.8617,29.8697,96000.0
2014-04-01 11:45:00,37.15,37.17,37.12,37.13,92800.0,29.8697,29.8858,29.8456,29.8536,92800.0
2014-04-01 11:50:00,37.12,37.12,37.1,37.1,50200.0,29.8456,29.8456,29.8295,29.8295,50200.0
2014-04-01 11:55:00,37.1,37.12,37.08,37.09,60600.0,29.8295,29.8456,29.8134,29.8215,60600.0
2014-04-01 12:00:00,37.09,37.1,37.07,37.08,59800.0,29.8215,29.8295,29.8054,29.8134,59800.0
2014-04-01 12:05:00,37.09,37.09,37.06,37.07,71400.0,29.8215,29.8215,29.7973,29.8054,71400.0
2014-04-01 12:10:00,37.07,37.09,37.05,37.06,50800.0,29.8054,29.8215,29.7893,29.7973,50800.0
2014-04-01 12:15:00,37.05,37.08,37.05,37.08,54000.0,29.7893,29.8134,29.7893,29.8134,54000.0
2014-04-01 12:20:00,37.08,37.1,37.08,37.1,31000.0,29.8134,29.8295,29.8134,29.8295,31000.0
2014-04-01 12:25:00,37.1,37.1,37.07,37.08,38800.0,29.8295,29.8295,29.8054,29.8134,38800.0
2014-04-01 12:30:00,37.08,37.1,37.06,37.07,57800.0,29.8134,29.8295,29.7973,29.8054,57800.0
2014-04-01 12:35:00,37.07,37.08,37.06,37.07,38000.0,29.8054,29.8134,29.7973,29.8054,38000.0
2014-04-01 12:40:00,37.07,37.08,37.06,37.06,69800.0,29.8054,29.8134,29.7973,29.7973,69800.0
2014-04-01 12:45:00,37.06,37.06,37.02,37.06,66600.0,29.7973,29.7973,29.7652,29.7973,66600.0
2014-04-01 12:50:00,37.06,37.07,37.04,37.07,28000.0,29.7973,29.8054,29.7812,29.8054,28000.0
2014-04-01 12:55:00,37.07,37.08,37.06,37.07,25800.0,29.8054,29.8134,29.7973,29.8054,25800.0
2014-04-01 13:00:00,37.05,37.07,37.01,37.02,36800.0,29.7893,29.8054,29.7571,29.7652,36800.0
2014-04-01 13:05:00,37.02,37.02,36.98,36.99,66200.0,29.7652,29.7652,29.733,29.741,66200.0
2014-04-01 13:10:00,36.99,37.01,36.99,37.0,37000.0,29.741,29.7571,29.741,29.7491,37000.0
2014-04-01 13:15:00,36.99,37.02,36.99,37.0,29000.0,29.741,29.7652,29.741,29.7491,29000.0
2014-04-01 13:20:00,37.0,37.01,36.98,36.99,21400.0,29.7491,29.7571,29.733,29.741,21400.0
2014-04-01 13:25:00,36.99,37.01,36.99,37.0,34200.0,29.741,29.7571,29.741,29.7491,34200.0
2014-04-01 13:30:00,37.0,37.02,36.99,37.01,55000.0,29.7491,29.7652,29.741,29.7571,55000.0
2014-04-01 13:35:00,37.01,37.02,36.99,36.99,45200.0,29.7571,29.7652,29.741,29.741,45200.0
2014-04-01 13:40:00,37.0,37.01,36.99,36.99,77000.0,29.7491,29.7571,29.741,29.741,77000.0
2014-04-01 13:45:00,36.99,36.99,36.97,36.99,44000.0,29.741,29.741,29.725,29.741,44000.0
2014-04-01 13:50:00,36.99,37.0,36.97,36.97,115600.0,29.741,29.7491,29.725,29.725,115600.0
2014-04-01 13:55:00,36.98,36.99,36.95,36.97,83800.0,29.733,29.741,29.7089,29.725,83800.0
2014-04-01 14:00:00,36.97,36.99,36.97,36.99,64800.0,29.725,29.741,29.725,29.741,64800.0
2014-04-01 14:05:00,36.99,37.01,36.99,37.01,79200.0,29.741,29.7571,29.741,29.7571,79200.0
2014-04-01 14:10:00,37.01,37.02,37.01,37.02,63400.0,29.7571,29.7652,29.7571,29.7652,63400.0
2014-04-01 14:15:00,37.02,37.02,36.99,36.99,29600.0,29.7652,29.7652,29.741,29.741,29600.0
2014-04-01 14:20:00,36.99,36.99,36.97,36.98,57000.0,29.741,29.741,29.725,29.733,57000.0
2014-04-01 14:25:00,36.97,36.99,36.96,36.96,87200.0,29.725,29.741,29.7169,29.7169,87200.0
2014-04-01 14:30:00,36.97,36.98,36.94,36.98,84600.0,29.725,29.733,29.7008,29.733,84600.0
2014-04-01 14:35:00,36.98,36.98,36.94,36.94,45200.0,29.733,29.733,29.7008,29.7008,45200.0
2014-04-01 14:40:00,36.95,36.98,36.95,36.97,47600.0,29.7089,29.733,29.7089,29.725,47600.0
2014-04-01 14:45:00,36.97,36.99,36.95,36.98,69400.0,29.725,29.741,29.7089,29.733,69400.0
2014-04-01 14:50:00,36.97,36.99,36.96,36.97,50800.0,29.725,29.741,29.7169,29.725,50800.0
2014-04-01 14:55:00,36.96,36.97,36.96,36.96,69800.0,29.7169,29.725,29.7169,29.7169,69800.0
2014-04-01 15:00:00,36.96,36.96,36.94,36.95,68400.0,29.7169,29.7169,29.7008,29.7089,68400.0
2014-04-01 15:05:00,36.95,36.96,36.93,36.94,55400.0,29.7089,29.7169,29.6928,29.7008,55400.0
2014-04-01 15:10:00,36.93,36.94,36.92,36.93,97800.0,29.6928,29.7008,29.6848,29.6928,97800.0
2014-04-01 15:15:00,36.93,36.94,36.92,36.92,90600.0,29.6928,29.7008,29.6848,29.6848,90600.0
2014-04-01 15:20:00,36.92,36.98,36.92,36.96,108800.0,29.6848,29.733,29.6848,29.7169,108800.0
2014-04-01 15:25:00,36.96,36.98,36.96,36.97,53800.0,29.7169,29.733,29.7169,29.725,53800.0
2014-04-01 15:30:00,36.97,36.97,36.94,36.95,62200.0,29.725,29.725,29.7008,29.7089,62200.0
2014-04-01 15:35:00,36.95,36.95,36.92,36.92,115200.0,29.7089,29.7089,29.6848,29.6848,115200.0
2014-04-01 15:40:00,36.92,36.94,36.91,36.93,154200.0,29.6848,29.7008,29.6767,29.6928,154200.0
2014-04-01 15:45:00,36.93,36.98,36.93,36.98,144600.0,29.6928,29.733,29.6928,29.733,144600.0
2014-04-01 15:50:00,36.98,37.02,36.98,37.0,349200.0,29.733,29.7652,29.733,29.7491,349200.0
2014-04-01 15:55:00,36.99,37.01,36.98,37.01,543200.0,29.741,29.7571,29.733,29.7571,543200.0
2014-04-02 09:30:00,37.18,37.19,36.96,36.98,212600.0,29.8938,29.9019,29.7169,29.733,212600.0
2014-04-02 09:35:00,36.98,37.07,36.97,36.99,101600.0,29.733,29.8054,29.725,29.741,101600.0
2014-04-02 09:40:00,36.99,37.05,36.91,36.92,149800.0,29.741,29.7893,29.6767,29.6848,149800.0
2014-04-02 09:45:00,36.92,36.96,36.87,36.9,194200.0,29.6848,29.7169,29.6446,29.6687,194200.0
2014-04-02 09:50:00,36.9,36.92,36.81,36.81,155400.0,29.6687,29.6848,29.5963,29.5963,155400.0
2014-04-02 09:55:00,36.8,36.84,36.73,36.74,161600.0,29.5883,29.6204,29.532,29.54,161600.0
2014-04-02 10:00:00,36.75,37.03,36.74,36.96,256400.0,29.5481,29.7732,29.54,29.7169,256400.0
2014-04-02 10:05:00,36.95,36.99,36.94,36.94,75000.0,29.7089,29.741,29.7008,29.7008,75000.0
2014-04-02 10:10:00,36.95,36.96,36.85,36.88,90000.0,29.7089,29.7169,29.6285,29.6526,90000.0
2014-04-02 10:15:00,36.88,36.91,36.87,36.88,91400.0,29.6526,29.6767,29.6446,29.6526,91400.0
2014-04-02 10:20:00,36.88,36.95,36.88,36.92,77800.0,29.6526,29.7089,29.6526,29.6848,77800.0
2014-04-02 10:25:00,36.92,36.96,36.92,36.95,45400.0,29.6848,29.7169,29.6848,29.7089,45400.0
2014-04-02 10:30:00,36.95,36.96,36.92,36.94,50600.0,29.7089,29.7169,29.6848,29.7008,50600.0
2014-04-02 10:35:00,36.94,36.94,36.9,36.91,42600.0,29.7008,29.7008,29.6687,29.6767,42600.0
2014-04-02 10:40:00,36.91,36.92,36.89,36.89,85200.0,29.6767,29.6848,29.6606,29.6606,85200.0
2014-04-02 10:45:00,36.88,36.9,36.85,36.86,63200.0,29.6526,29.6687,29.6285,29.6365,63200.0
2014-04-02 10:50:00,36.86,36.93,36.86,36.91,61000.0,29.6365,29.6928,29.6365,29.6767,61000.0
2014-04-02 10:55:00,36.91,36.93,36.88,36.9,62800.0,29.6767,29.6928,29.6526,29.6687,62800.0
2014-04-02 11:00:00,36.9,36.94,36.89,36.89,94800.0,29.6687,29.7008,29.6606,29.6606,94800.0
2014-04-02 11:05:00,36.89,36.91,36.85,36.86,77400.0,29.6606,29.6767,29.6285,29.6365,77400.0
2014-04-02 11:10:00,36.87,36.88,36.82,36.83,70400.0,29.6446,29.6526,29.6044,29.6124,70400.0
2014-04-02 11:15:00,36.83,36.86,36.82,36.84,78600.0,29.6124,29.6365,29.6044,29.6204,78600.0
2014-04-02 11:20:00,36.84,36.9,36.84,36.9,44000.0,29.6204,29.6687,29.6204,29.6687,44000.0
2014-04-02 11:25:00,36.9,36.9,36.85,36.88,38400.0,29.6687,29.6687,29.6285,29.6526,38400.0
2014-04-02 11:30:00,36.88,36.91,36.87,36.87,47200.0,29.6526,29.6767,29.6446,29.6446,47200.0
2014-04-02 11:35:00,36.88,36.89,36.86,36.88,30400.0,29.6526,29.6606,29.6365,29.6526,30400.0
2014-04-02 11:40:00,36.88,36.88,36.83,36.84,35400.0,29.6526,29.6526,29.6124,29.6204,35400.0
2014-04-02 11:45:00,36.84,36.85,36.8,36.83,64400.0,29.6204,29.6285,29.5883,29.6124,64400.0
2014-04-02 11:50:00,36.84,36.85,36.83,36.85,39000.0,29.6204,29.6285,29.6124,29.6285,39000.0
2014-04-02 11:55:00,36.85,36.88,36.85,36.86,31000.0,29.6285,29.6526,29.6285,29.6365,31000.0
2014-04-02 12:00:00,36.85,36.86,36.82,36.82,50000.0,29.6285,29.6365,29.6044,29.6044,50000.0
2014-04-02 12:05:00,36.83,36.85,36.82,36.83,97200.0,29.6124,29.6285,29.6044,29.6124,97200.0
2014-04-02 12:10:00,36.83,36.84,36.82,36.82,77400.0,29.6124,29.6204,29.6044,29.6044,77400.0
2014-04-02 12:15:00,36.83,36.84,36.8,36.8,47800.0,29.6124,29.6204,29.5883,29.5883,47800.0
2014-04-02 12:20:00,36.8,36.83,36.79,36.79,59800.0,29.5883,29.6124,29.5802,29.5802,59800.0
2014-04-02 12:25:00,36.79,36.82,36.77,36.8,61400.0,29.5802,29.6044,29.5642,29.5883,61400.0
2014-04-02 12:30:00,36.8,36.83,36.8,36.83,55000.0,29.5883,29.6124,29.5883,29.6124,55000.0
2014-04-02 12:35:00,36.83,36.85,36.8,36.82,79400.0,29.6124,29.6285,29.5883,29.6044,79400.0
2014-04-02 12:40:00,36.82,36.87,36.82,36.84,68800.0,29.6044,29.6446,29.6044,29.6204,68800.0
2014-04-02 12:45:00,36.85,36.86,36.85,36.85,59000.0,29.6285,29.6365,29.6285,29.6285,59000.0
2014-04-02 12:50:00,36.85,36.85,36.82,36.82,85400.0,29.6285,29.6285,29.6044,29.6044,85400.0
2014-04-02 12:55:00,36.82,36.85,36.82,36.85,63400.0,29.6044,29.6285,29.6044,29.6285,63400.0
2014-04-02 13:00:00,36.85,36.87,36.85,36.86,65600.0,29.6285,29.6446,29.6285,29.6365,65600.0
2014-04-02 13:05:00,36.86,36.87,36.82,36.82,44800.0,29.6365,29.6446,29.6044,29.6044,44800.0
2014-04-02 13:10:00,36.83,36.83,36.78,36.8,56000.0,29.6124,29.6124,29.5722,29.5883,56000.0
2014-04-02 13:15:00,36.8,36.8,36.77,36.77,37800.0,29.5883,29.5883,29.5642,29.5642,37800.0
2014-04-02 13:20:00,36.77,36.77,36.73,36.73,104200.0,29.5642,29.5642,29.532,29.532,104200.0
2014-04-02 13:25:00,36.73,36.77,36.73,36.76,44800.0,29.532,29.5642,29.532,29.5561,44800.0
2014-04-02 13:30:00,36.76,36.8,36.76,36.78,52400.0,29.5561,29.5883,29.5561,29.5722,52400.0
2014-04-02 13:35:00,36.78,36.8,36.74,36.76,85000.0,29.5722,29.5883,29.54,29.5561,85000.0
2014-04-02 13:40:00,36.76,36.76,36.7,36.72,72800.0,29.5561,29.5561,29.5079,29.524,72800.0
2014-04-02 13:45:00,36.72,36.74,36.71,36.71,97000.0,29.524,29.54,29.5159,29.5159,97000.0
2014-04-02 13:50:00,36.71,36.73,36.67,36.67,64200.0,29.5159,29.532,29.4838,29.4838,64200.0
2014-04-02 13:55:00,36.67,36.7,36.67,36.69,53200.0,29.4838,29.5079,29.4838,29.4998,53200.0
2014-04-02 14:00:00,36.7,36.72,36.69,36.7,74000.0,29.5079,29.524,29.4998,29.5079,74000.0
2014-04-02 14:05:00,36.7,36.74,36.7,36.74,74800.0,29.5079,29.54,29.5079,29.54,74800.0
2014-04-02 14:10:00,36.73,36.74,36.69,36.69,111600.0,29.532,29.54,29.4998,29.4998,111600.0
2014-04-02 14:15:00,36.69,36.74,36.67,36.73,73200.0,29.4998,29.54,29.4838,29.532,73200.0
2014-04-02 14:20:00,36.74,36.74,36.71,36.71,22200.0,29.54,29.54,29.5159,29.5159,22200.0
2014-04-02 14:25:00,36.71,36.72,36.65,36.69,159600.0,29.5159,29.524,29.4677,29.4998,159600.0
2014-04-02 14:30:00,36.69,36.71,36.66,36.68,68600.0,29.4998,29.5159,29.4757,29.4918,68600.0
2014-04-02 14:35:00,36.69,36.69,36.66,36.68,94600.0,29.4998,29.4998,29.4757,29.4918,94600.0
2014-04-02 14:40:00,36.68,36.7,36.64,36.65,105800.0,29.4918,29.5079,29.4596,29.4677,105800.0
2014-04-02 14:45:00,36.65,36.65,36.62,36.63,121600.0,29.4677,29.4677,29.4436,29.4516,121600.0
2014-04-02 14:50:00,36.63,36.68,36.63,36.67,108000.0,29.4516,29.4918,29.4516,29.4838,108000.0
2014-04-02 14:55:00,36.68,36.75,36.68,36.75,90000.0,29.4918,29.5481,29.4918,29.5481,90000.0
2014-04-02 15:00:00,36.75,36.81,36.75,36.8,117600.0,29.5481,29.5963,29.5481,29.5883,117600.0
2014-04-02 15:05:00,36.8,36.82,36.79,36.81,134400.0,29.5883,29.6044,29.5802,29.5963,134400.0
2014-04-02 15:10:00,36.8,36.82,36.8,36.81,76600.0,29.5883,29.6044,29.5883,29.5963,76600.0
2014-04-02 15:15:00,36.8,36.81,36.77,36.78,64800.0,29.5883,29.5963,29.5642,29.5722,64800.0
2014-04-02 15:20:00,36.77,36.78,36.75,36.76,101400.0,29.5642,29.5722,29.5481,29.5561,101400.0
2014-04-02 15:25:00,36.75,36.81,36.75,36.8,95600.0,29.5481,29.5963,29.5481,29.5883,95600.0
2014-04-02 15:30:00,36.8,36.84,36.78,36.83,114400.0,29.5883,29.6204,29.5722,29.6124,114400.0
2014-04-02 15:35:00,36.83,36.87,36.83,36.86,126400.0,29.6124,29.6446,29.6124,29.6365,126400.0
2014-04-02 15:40:00,36.86,36.88,36.85,36.86,181200.0,29.6365,29.6526,29.6285,29.6365,181200.0
2014-04-02 15:45:00,36.87,36.88,36.8,36.82,242800.0,29.6446,29.6526,29.5883,29.6044,242800.0
2014-04-02 15:50:00,36.82,36.85,36.8,36.84,160000.0,29.6044,29.6285,29.5883,29.6204,160000.0
2014-04-02 15:55:00,36.84,36.85,36.83,36.83,343800.0,29.6204,29.6285,29.6124,29.6124,343800.0
2014-04-03 09:30:00,36.93,37.0,36.82,36.87,242200.0,29.6928,29.7491,29.6044,29.6446,242200.0
2014-04-03 09:35:00,36.87,36.96,36.84,36.95,53200.0,29.6446,29.7169,29.6204,29.7089,53200.0
2014-04-03 09:40:00,36.95,37.05,36.94,36.99,90000.0,29.7089,29.7893,29.7008,29.741,90000.0
2014-04-03 09:45:00,36.99,37.15,36.99,37.08,98000.0,29.741,29.8697,29.741,29.8134,98000.0
2014-04-03 09:50:00,37.08,37.17,37.08,37.17,69000.0,29.8134,29.8858,29.8134,29.8858,69000.0
2014-04-03 09:55:00,37.16,37.17,37.07,37.11,93600.0,29.8777,29.8858,29.8054,29.8375,93600.0
2014-04-03 10:00:00,37.12,37.12,37.06,37.07,108200.0,29.8456,29.8456,29.7973,29.8054,108200.0
2014-04-03 10:05:00,37.06,37.06,36.9,36.95,137800.0,29.7973,29.7973,29.6687,29.7089,137800.0
2014-04-03 10:10:00,36.94,36.94,36.82,36.92,113000.0,29.7008,29.7008,29.6044,29.6848,113000.0
2014-04-03 10:15:00,36.91,36.92,36.85,36.91,101200.0,29.6767,29.6848,29.6285,29.6767,101200.0
2014-04-03 10:20:00,36.91,36.93,36.89,36.9,54800.0,29.6767,29.6928,29.6606,29.6687,54800.0
2014-04-03 10:25:00,36.9,36.93,36.83,36.83,109000.0,29.6687,29.6928,29.6124,29.6124,109000.0
2014-04-03 10:30:00,36.83,36.9,36.82,36.83,95000.0,29.6124,29.6687,29.6044,29.6124,95000.0
2014-04-03 10:35:00,36.83,36.86,36.81,36.85,49200.0,29.6124,29.6365,29.5963,29.6285,49200.0
2014-04-03 10:40:00,36.84,36.91,36.84,36.85,76200.0,29.6204,29.6767,29.6204,29.6285,76200.0
2014-04-03 10:45:00,36.85,36.86,36.83,36.84,33800.0,29.6285,29.6365,29.6124,29.6204,33800.0
2014-04-03 10:50:00,36.84,36.86,36.82,36.86,31800.0,29.6204,29.6365,29.6044,29.6365,31800.0
2014-04-03 10:55:00,36.86,36.93,36.84,36.93,58600.0,29.6365,29.6928,29.6204,29.6928,58600.0
2014-04-03 11:00:00,36.93,36.95,36.91,36.95,51000.0,29.6928,29.7089,29.6767,29.7089,51000.0
2014-04-03 11:05:00,36.95,36.95,36.92,36.94,64600.0,29.7089,29.7089,29.6848,29.7008,64600.0
2014-04-03 11:10:00,36.94,36.99,36.94,36.94,73200.0,29.7008,29.741,29.7008,29.7008,73200.0
2014-04-03 11:15:00,36.94,36.96,36.88,36.93,51200.0,29.7008,29.7169,29.6526,29.6928,51200.0
2014-04-03 11:20:00,36.92,36.92,36.86,36.86,38800.0,29.6848,29.6848,29.6365,29.6365,38800.0
2014-04-03 11:25:00,36.86,36.88,36.84,36.85,62800.0,29.6365,29.6526,29.6204,29.6285,62800.0
2014-04-03 11:30:00,36.85,36.87,36.77,36.82,71400.0,29.6285,29.6446,29.5642,29.6044,71400.0
2014-04-03 11:35:00,36.81,36.83,36.78,36.79,28800.0,29.5963,29.6124,29.5722,29.5802,28800.0
2014-04-03 11:40:00,36.8,36.83,36.79,36.8,36000.0,29.5883,29.6124,29.5802,29.5883,36000.0
2014-04-03 11:45:00,36.8,36.8,36.72,36.72,74800.0,29.5883,29.5883,29.524,29.524,74800.0
2014-04-03 11:50:00,36.72,36.74,36.69,36.73,44600.0,29.524,29.54,29.4998,29.532,44600.0
2014-04-03 11:55:00,36.72,36.8,36.72,36.74,45600.0,29.524,29.5883,29.524,29.54,45600.0
2014-04-03 12:00:00,36.74,36.74,36.66,36.74,62400.0,29.54,29.54,29.4757,29.54,62400.0
2014-04-03 12:05:00,36.74,36.77,36.71,36.72,30800.0,29.54,29.5642,29.5159,29.524,30800.0
2014-04-03 12:10:00,36.73,36.76,36.71,36.71,28600.0,29.532,29.5561,29.5159,29.5159,28600.0
2014-04-03 12:15:00,36.71,36.71,36.67,36.7,31200.0,29.5159,29.5159,29.4838,29.5079,31200.0
2014-04-03 12:20:00,36.7,36.7,36.68,36.68,32000.0,29.5079,29.5079,29.4918,29.4918,32000.0
2014-04-03 12:25:00,36.68,36.69,36.67,36.69,22200.0,29.4918,29.4998,29.4838,29.4998,22200.0
2014-04-03 12:30:00,36.68,36.69,36.61,36.65,58600.0,29.4918,29.4998,29.4355,29.4677,58600.0
2014-04-03 12:35:00,36.65,36.66,36.62,36.62,57800.0,29.4677,29.4757,29.4436,29.4436,57800.0
2014-04-03 12:40:00,36.62,36.66,36.62,36.64,32200.0,29.4436,29.4757,29.4436,29.4596,32200.0
2014-04-03 12:45:00,36.64,36.66,36.6,36.6,33800.0,29.4596,29.4757,29.4275,29.4275,33800.0
2014-04-03 12:50:00,36.6,36.63,36.6,36.63,39400.0,29.4275,29.4516,29.4275,29.4516,39400.0
2014-04-03 12:55:00,36.61,36.63,36.58,36.58,22200.0,29.4355,29.4516,29.4114,29.4114,22200.0
2014-04-03 13:00:00,36.58,36.59,36.55,36.55,53800.0,29.4114,29.4194,29.3873,29.3873,53800.0
2014-04-03 13:05:00,36.54,36.55,36.51,36.51,37600.0,29.3792,29.3873,29.3551,29.3551,37600.0
2014-04-03 13:10:00,36.51,36.57,36.49,36.56,203400.0,29.3551,29.4034,29.339,29.3953,203400.0
2014-04-03 13:15:00,36.57,36.58,36.55,36.57,64600.0,29.4034,29.4114,29.3873,29.4034,64600.0
2014-04-03 13:20:00,36.56,36.56,36.51,36.52,39800.0,29.3953,29.3953,29.3551,29.3632,39800.0
2014-04-03 13:25:00,36.52,36.54,36.51,36.54,36200.0,29.3632,29.3792,29.3551,29.3792,36200.0
2014-04-03 13:30:00,36.53,36.57,36.52,36.57,133400.0,29.3712,29.4034,29.3632,29.4034,133400.0
2014-04-03 13:35:00,36.56,36.59,36.55,36.59,27800.0,29.3953,29.4194,29.3873,29.4194,27800.0
2014-04-03 13:40:00,36.59,36.63,36.59,36.63,42000.0,29.4194,29.4516,29.4194,29.4516,42000.0
2014-04-03 13:45:00,36.63,36.63,36.6,36.62,39000.0,29.4516,29.4516,29.4275,29.4436,39000.0
2014-04-03 13:50:00,36.63,36.65,36.62,36.63,110000.0,29.4516,29.4677,29.4436,29.4516,110000.0
2014-04-03 13:55:00,36.63,36.63,36.59,36.62,69800.0,29.4516,29.4516,29.4194,29.4436,69800.0
2014-04-03 14:00:00,36.62,36.63,36.57,36.57,40800.0,29.4436,29.4516,29.4034,29.4034,40800.0
2014-04-03 14:05:00,36.57,36.59,36.55,36.56,32800.0,29.4034,29.4194,29.3873,29.3953,32800.0
2014-04-03 14:10:00,36.56,36.59,36.56,36.56,30600.0,29.3953,29.4194,29.3953,29.3953,30600.0
2014-04-03 14:15:00,36.56,36.56,36.54,36.55,24000.0,29.3953,29.3953,29.3792,29.3873,24000.0
2014-04-03 14:20:00,36.54,36.56,36.54,36.55,30000.0,29.3792,29.3953,29.3792,29.3873,30000.0
2014-04-03 14:25:00,36.55,36.56,36.51,36.51,42800.0,29.3873,29.3953,29.3551,29.3551,42800.0
2014-04-03 14:30:00,36.51,36.52,36.49,36.49,46000.0,29.3551,29.3632,29.339,29.339,46000.0
2014-04-03 14:35:00,36.5,36.52,36.43,36.43,79600.0,29.3471,29.3632,29.2908,29.2908,79600.0
2014-04-03 14:40:00,36.42,36.49,36.41,36.49,103000.0,29.2828,29.339,29.2747,29.339,103000.0
2014-04-03 14:45:00,36.49,36.49,36.44,36.46,52400.0,29.339,29.339,29.2988,29.3149,52400.0
2014-04-03 14:50:00,36.45,36.46,36.44,36.45,44200.0,29.3069,29.3149,29.2988,29.3069,44200.0
2014-04-03 14:55:00,36.45,36.5,36.45,36.49,41000.0,29.3069,29.3471,29.3069,29.339,41000.0
2014-04-03 15:00:00,36.49,36.51,36.48,36.5,88200.0,29.339,29.3551,29.331,29.3471,88200.0
2014-04-03 15:05:00,36.49,36.54,36.49,36.54,86200.0,29.339,29.3792,29.339,29.3792,86200.0
2014-04-03 15:10:00,36.55,36.57,36.53,36.55,90800.0,29.3873,29.4034,29.3712,29.3873,90800.0
2014-04-03 15:15:00,36.55,36.56,36.54,36.56,83400.0,29.3873,29.3953,29.3792,29.3953,83400.0
2014-04-03 15:20:00,36.56,36.56,36.5,36.5,56200.0,29.3953,29.3953,29.3471,29.3471,56200.0
2014-04-03 15:25:00,36.51,36.57,36.49,36.56,64400.0,29.3551,29.4034,29.339,29.3953,64400.0
2014-04-03 15:30:00,36.56,36.57,36.52,36.52,67200.0,29.3953,29.4034,29.3632,29.3632,67200.0
2014-04-03 15:35:00,36.52,36.52,36.49,36.51,143000.0,29.3632,29.3632,29.339,29.3551,143000.0
2014-04-03 15:40:00,36.51,36.54,36.5,36.5,143800.0,29.3551,29.3792,29.3471,29.3471,143800.0
2014-04-03 15:45:00,36.51,36.52,36.49,36.52,227600.0,29.3551,29.3632,29.339,29.3632,227600.0
2014-04-03 15:50:00,36.52,36.57,36.52,36.55,229400.0,29.3632,29.4034,29.3632,29.3873,229400.0
2014-04-03 15:55:00,36.55,36.57,36.52,36.55,420400.0,29.3873,29.4034,29.3632,29.3873,420400.0
2014-04-04 09:30:00,36.77,36.95,36.63,36.76,240200.0,29.5642,29.7089,29.4516,29.5561,240200.0
2014-04-04 09:35:00,36.76,36.76,36.66,36.7,77200.0,29.5561,29.5561,29.4757,29.5079,77200.0
2014-04-04 09:40:00,36.7,36.73,36.6,36.6,79400.0,29.5079,29.532,29.4275,29.4275,79400.0
2014-04-04 09:45:00,36.62,36.62,36.47,36.53,109400.0,29.4436,29.4436,29.323,29.3712,109400.0
2014-04-04 09:50:00,36.53,36.63,36.52,36.54,80800.0,29.3712,29.4516,29.3632,29.3792,80800.0
2014-04-04 09:55:00,36.52,36.67,36.52,36.64,72600.0,29.3632,29.4838,29.3632,29.4596,72600.0
2014-04-04 10:00:00,36.63,36.66,36.54,36.57,70800.0,29.4516,29.4757,29.3792,29.4034,70800.0
2014-04-04 10:05:00,36.56,36.63,36.52,36.59,80400.0,29.3953,29.4516,29.3632,29.4194,80400.0
2014-04-04 10:10:00,36.61,36.66,36.57,36.6,57200.0,29.4355,29.4757,29.4034,29.4275,57200.0
2014-04-04 10:15:00,36.6,36.61,36.52,36.55,83000.0,29.4275,29.4355,29.3632,29.3873,83000.0
2014-04-04 10:20:00,36.56,36.56,36.44,36.49,125000.0,29.3953,29.3953,29.2988,29.339,125000.0
2014-04-04 10:25:00,36.49,36.55,36.44,36.55,70000.0,29.339,29.3873,29.2988,29.3873,70000.0
2014-04-04 10:30:00,36.55,36.62,36.54,36.54,50600.0,29.3873,29.4436,29.3792,29.3792,50600.0
2014-04-04 10:35:00,36.54,36.59,36.48,36.48,62200.0,29.3792,29.4194,29.331,29.331,62200.0
2014-04-04 10:40:00,36.48,36.52,36.44,36.45,90400.0,29.331,29.3632,29.2988,29.3069,90400.0
2014-04-04 10:45:00,36.46,36.49,36.42,36.44,94600.0,29.3149,29.339,29.2828,29.2988,94600.0
2014-04-04 10:50:00,36.44,36.46,36.36,36.41,113000.0,29.2988,29.3149,29.2345,29.2747,113000.0
2014-04-04 10:55:00,36.42,36.44,36.28,36.3,159400.0,29.2828,29.2988,29.1702,29.1863,159400.0
2014-04-04 11:00:00,36.3,36.3,36.21,36.25,161800.0,29.1863,29.1863,29.1139,29.1461,161800.0
2014-04-04 11:05:00,36.24,36.26,36.16,36.16,123800.0,29.138,29.1541,29.0737,29.0737,123800.0
2014-04-04 11:10:00,36.15,36.23,36.14,36.16,147400.0,29.0657,29.13,29.0576,29.0737,147400.0
2014-04-04 11:15:00,36.17,36.17,36.07,36.07,139600.0,29.0817,29.0817,29.0013,29.0013,139600.0
2014-04-04 11:20:00,36.08,36.17,36.06,36.11,149400.0,29.0094,29.0817,28.9933,29.0335,149400.0
2014-04-04 11:25:00,36.11,36.13,36.05,36.12,109800.0,29.0335,29.0496,28.9853,29.0415,109800.0
2014-04-04 11:30:00,36.11,36.19,36.11,36.18,124400.0,29.0335,29.0978,29.0335,29.0898,124400.0
2014-04-04 11:35:00,36.19,36.21,36.15,36.2,176200.0,29.0978,29.1139,29.0657,29.1059,176200.0
2014-04-04 11:40:00,36.2,36.2,36.1,36.12,103000.0,29.1059,29.1059,29.0255,29.0415,103000.0
2014-04-04 11:45:00,36.1,36.14,36.01,36.03,134400.0,29.0255,29.0576,28.9531,28.9692,134400.0
2014-04-04 11:50:00,36.04,36.08,36.02,36.05,64800.0,28.9772,29.0094,28.9611,28.9853,64800.0
2014-04-04 11:55:00,36.04,36.07,35.98,36.03,212600.0,28.9772,29.0013,28.929,28.9692,212600.0
2014-04-04 12:00:00,36.03,36.03,35.88,35.91,149400.0,28.9692,28.9692,28.8486,28.8727,149400.0
2014-04-04 12:05:00,35.91,35.93,35.85,35.91,127800.0,28.8727,28.8888,28.8245,28.8727,127800.0
2014-04-04 12:10:00,35.9,35.93,35.87,35.91,127400.0,28.8647,28.8888,28.8405,28.8727,127400.0
2014-04-04 12:15:00,35.91,35.99,35.9,35.99,121000.0,28.8727,28.937,28.8647,28.937,121000.0
2014-04-04 12:20:00,35.99,36.09,35.98,36.07,66000.0,28.937,29.0174,28.929,29.0013,66000.0
2014-04-04 12:25:00,36.06,36.1,36.04,36.06,75000.0,28.9933,29.0255,28.9772,28.9933,75000.0
2014-04-04 12:30:00,36.06,36.08,36.04,36.06,107800.0,28.9933,29.0094,28.9772,28.9933,107800.0
2014-04-04 12:35:00,36.06,36.08,36.04,36.08,54600.0,28.9933,29.0094,28.9772,29.0094,54600.0
2014-04-04 12:40:00,36.07,36.08,35.99,35.99,74800.0,29.0013,29.0094,28.937,28.937,74800.0
2014-04-04 12:45:00,35.99,36.03,35.91,35.94,80400.0,28.937,28.9692,28.8727,28.8968,80400.0
2014-04-04 12:50:00,35.94,36.01,35.94,35.98,170800.0,28.8968,28.9531,28.8968,28.929,170800.0
2014-04-04 12:55:00,35.98,35.99,35.91,35.96,84400.0,28.929,28.937,28.8727,28.9129,84400.0
2014-04-04 13:00:00,35.96,35.98,35.88,35.94,90000.0,28.9129,28.929,28.8486,28.8968,90000.0
2014-04-04 13:05:00,35.94,35.99,35.93,35.98,60200.0,28.8968,28.937,28.8888,28.929,60200.0
2014-04-04 13:10:00,35.98,36.01,35.96,35.97,97000.0,28.929,28.9531,28.9129,28.9209,97000.0
2014-04-04 13:15:00,35.96,36.0,35.95,35.99,72400.0,28.9129,28.9451,28.9049,28.937,72400.0
2014-04-04 13:20:00,35.99,35.99,35.86,35.88,85000.0,28.937,28.937,28.8325,28.8486,85000.0
2014-04-04 13:25:00,35.88,35.91,35.87,35.87,48600.0,28.8486,28.8727,28.8405,28.8405,48600.0
2014-04-04 13:30:00,35.87,35.88,35.81,35.82,107600.0,28.8405,28.8486,28.7923,28.8003,107600.0
2014-04-04 13:35:00,35.82,35.96,35.82,35.91,105200.0,28.8003,28.9129,28.8003,28.8727,105200.0
2014-04-04 13:40:00,35.91,35.93,35.85,35.87,125200.0,28.8727,28.8888,28.8245,28.8405,125200.0
2014-04-04 13:45:00,35.88,35.95,35.87,35.9,77800.0,28.8486,28.9049,28.8405,28.8647,77800.0
2014-04-04 13:50:00,35.91,35.99,35.91,35.97,84200.0,28.8727,28.937,28.8727,28.9209,84200.0
2014-04-04 13:55:00,35.98,35.98,35.89,35.92,86400.0,28.929,28.929,28.8566,28.8807,86400.0
2014-04-04 14:00:00,35.92,35.94,35.88,35.88,70600.0,28.8807,28.8968,28.8486,28.8486,70600.0
2014-04-04 14:05:00,35.88,35.9,35.84,35.85,91400.0,28.8486,28.8647,28.8164,28.8245,91400.0
2014-04-04 14:10:00,35.84,35.88,35.82,35.85,58400.0,28.8164,28.8486,28.8003,28.8245,58400.0
2014-04-04 14:15:00,35.86,35.94,35.85,35.91,83600.0,28.8325,28.8968,28.8245,28.8727,83600.0
2014-04-04 14:20:00,35.91,35.93,35.87,35.87,91200.0,28.8727,28.8888,28.8405,28.8405,91200.0
2014-04-04 14:25:00,35.87,35.88,35.76,35.76,221000.0,28.8405,28.8486,28.7521,28.7521,221000.0
2014-04-04 14:30:00,35.76,35.79,35.75,35.75,252000.0,28.7521,28.7762,28.7441,28.7441,252000.0
2014-04-04 14:35:00,35.75,35.77,35.66,35.68,203000.0,28.7441,28.7601,28.6717,28.6878,203000.0
2014-04-04 14:40:00,35.67,35.74,35.66,35.74,277800.0,28.6797,28.736,28.6717,28.736,277800.0
2014-04-04 14:45:00,35.74,35.78,35.73,35.75,178600.0,28.736,28.7682,28.728,28.7441,178600.0
2014-04-04 14:50:00,35.76,35.79,35.72,35.73,123000.0,28.7521,28.7762,28.7199,28.728,123000.0
2014-04-04 14:55:00,35.73,35.79,35.72,35.79,98600.0,28.728,28.7762,28.7199,28.7762,98600.0
2014-04-04 15:00:00,35.8,35.8,35.74,35.77,75800.0,28.7843,28.7843,28.736,28.7601,75800.0
2014-04-04 15:05:00,35.77,35.77,35.73,35.74,93000.0,28.7601,28.7601,28.728,28.736,93000.0
2014-04-04 15:10:00,35.74,35.85,35.74,35.85,107800.0,28.736,28.8245,28.736,28.8245,107800.0
2014-04-04 15:15:00,35.85,35.88,35.8,35.88,190800.0,28.8245,28.8486,28.7843,28.8486,190800.0
2014-04-04 15:20:00,35.87,35.88,35.85,35.88,136400.0,28.8405,28.8486,28.8245,28.8486,136400.0
2014-04-04 15:25:00,35.88,35.91,35.84,35.88,178400.0,28.8486,28.8727,28.8164,28.8486,178400.0
2014-04-04 15:30:00,35.87,35.88,35.83,35.83,163200.0,28.8405,28.8486,28.8084,28.8084,163200.0
2014-04-04 15:35:00,35.84,35.85,35.79,35.8,177000.0,28.8164,28.8245,28.7762,28.7843,177000.0
2014-04-04 15:40:00,35.8,35.83,35.76,35.79,211800.0,28.7843,28.8084,28.7521,28.7762,211800.0
2014-04-04 15:45:00,35.79,35.84,35.77,35.83,228800.0,28.7762,28.8164,28.7601,28.8084,228800.0
2014-04-04 15:50:00,35.83,35.84,35.81,35.84,263000.0,28.8084,28.8164,28.7923,28.8164,263000.0
2014-04-04 15:55:00,35.84,35.85,35.77,35.77,589600.0,28.8164,28.8245,28.7601,28.7601,589600.0
2014-04-07 09:30:00,35.6,35.69,35.34,35.49,471200.0,28.6234,28.6958,28.4144,28.535,471200.0
2014-04-07 09:35:00,35.49,35.55,35.41,35.42,241400.0,28.535,28.5832,28.4707,28.4787,241400.0
2014-04-07 09:40:00,35.45,35.45,35.25,35.26,402200.0,28.5028,28.5028,28.342,28.3501,402200.0
2014-04-07 09:45:00,35.26,35.3,35.16,35.29,249200.0,28.3501,28.3822,28.2697,28.3742,249200.0
2014-04-07 09:50:00,35.3,35.34,35.25,35.28,164200.0,28.3822,28.4144,28.342,28.3662,164200.0
2014-04-07 09:55:00,35.28,35.39,35.27,35.37,295000.0,28.3662,28.4546,28.3581,28.4385,295000.0
2014-04-07 10:00:00,35.38,35.4,35.29,35.29,164600.0,28.4466,28.4626,28.3742,28.3742,164600.0
2014-04-07 10:05:00,35.29,35.34,35.22,35.34,136600.0,28.3742,28.4144,28.3179,28.4144,136600.0
2014-04-07 10:10:00,35.34,35.41,35.32,35.38,127800.0,28.4144,28.4707,28.3983,28.4466,127800.0
2014-04-07 10:15:00,35.38,35.4,35.32,35.4,110800.0,28.4466,28.4626,28.3983,28.4626,110800.0
2014-04-07 10:20:00,35.39,35.47,35.35,35.43,121000.0,28.4546,28.5189,28.4224,28.4868,121000.0
2014-04-07 10:25:00,35.44,35.47,35.37,35.37,84000.0,28.4948,28.5189,28.4385,28.4385,84000.0
2014-04-07 10:30:00,35.37,35.42,35.32,35.41,138000.0,28.4385,28.4787,28.3983,28.4707,138000.0
2014-04-07 10:35:00,35.41,35.43,35.29,35.31,116200.0,28.4707,28.4868,28.3742,28.3903,116200.0
2014-04-07 10:40:00,35.31,35.35,35.3,35.35,77000.0,28.3903,28.4224,28.3822,28.4224,77000.0
2014-04-07 10:45:00,35.35,35.38,35.33,35.35,115600.0,28.4224,28.4466,28.4064,28.4224,115600.0
2014-04-07 10:50:00,35.35,35.35,35.21,35.22,201200.0,28.4224,28.4224,28.3099,28.3179,201200.0
2014-04-07 10:55:00,35.22,35.33,35.21,35.33,107000.0,28.3179,28.4064,28.3099,28.4064,107000.0
2014-04-07 11:00:00,35.33,35.43,35.31,35.41,94600.0,28.4064,28.4868,28.3903,28.4707,94600.0
2014-04-07 11:05:00,35.41,35.44,35.39,35.4,54200.0,28.4707,28.4948,28.4546,28.4626,54200.0
2014-04-07 11:10:00,35.4,35.45,35.37,35.43,75000.0,28.4626,28.5028,28.4385,28.4868,75000.0
2014-04-07 11:15:00,35.44,35.48,35.41,35.47,79200.0,28.4948,28.527,28.4707,28.5189,79200.0
2014-04-07 11:20:00,35.47,35.47,35.4,35.41,118200.0,28.5189,28.5189,28.4626,28.4707,118200.0
2014-04-07 11:25:00,35.4,35.4,35.35,35.37,60000.0,28.4626,28.4626,28.4224,28.4385,60000.0
2014-04-07 11:30:00,35.37,35.45,35.35,35.44,88600.0,28.4385,28.5028,28.4224,28.4948,88600.0
2014-04-07 11:35:00,35.44,35.48,35.43,35.43,63000.0,28.4948,28.527,28.4868,28.4868,63000.0
2014-04-07 11:40:00,35.43,35.44,35.41,35.44,62200.0,28.4868,28.4948,28.4707,28.4948,62200.0
2014-04-07 11:45:00,35.44,35.45,35.41,35.41,69000.0,28.4948,28.5028,28.4707,28.4707,69000.0
2014-04-07 11:50:00,35.41,35.43,35.36,35.38,76000.0,28.4707,28.4868,28.4305,28.4466,76000.0
2014-04-07 11:55:00,35.38,35.4,35.36,35.38,73400.0,28.4466,28.4626,28.4305,28.4466,73400.0
2014-04-07 12:00:00,35.37,35.44,35.36,35.4,96800.0,28.4385,28.4948,28.4305,28.4626,96800.0
2014-04-07 12:05:00,35.4,35.41,35.31,35.31,63200.0,28.4626,28.4707,28.3903,28.3903,63200.0
2014-04-07 12:10:00,35.31,35.33,35.26,35.27,111400.0,28.3903,28.4064,28.3501,28.3581,111400.0
2014-04-07 12:15:00,35.27,35.27,35.2,35.21,84200.0,28.3581,28.3581,28.3018,28.3099,84200.0
2014-04-07 12:20:00,35.2,35.23,35.18,35.2,81000.0,28.3018,28.326,28.2858,28.3018,81000.0
2014-04-07 12:25:00,35.2,35.23,35.2,35.22,46600.0,28.3018,28.326,28.3018,28.3179,46600.0
2014-04-07 12:30:00,35.22,35.27,35.19,35.27,72200.0,28.3179,28.3581,28.2938,28.3581,72200.0
2014-04-07 12:35:00,35.27,35.33,35.27,35.3,58000.0,28.3581,28.4064,28.3581,28.3822,58000.0
2014-04-07 12:40:00,35.31,35.34,35.28,35.29,106800.0,28.3903,28.4144,28.3662,28.3742,106800.0
2014-04-07 12:45:00,35.29,35.3,35.25,35.25,30400.0,28.3742,28.3822,28.342,28.342,30400.0
2014-04-07 12:50:00,35.26,35.28,35.24,35.27,92000.0,28.3501,28.3662,28.334,28.3581,92000.0
2014-04-07 12:55:00,35.27,35.29,35.24,35.26,100000.0,28.3581,28.3742,28.334,28.3501,100000.0
2014-04-07 13:00:00,35.25,35.25,35.18,35.19,72400.0,28.342,28.342,28.2858,28.2938,72400.0
2014-04-07 13:05:00,35.19,35.19,35.1,35.13,118400.0,28.2938,28.2938,28.2214,28.2456,118400.0
2014-04-07 13:10:00,35.13,35.17,35.12,35.17,50800.0,28.2456,28.2777,28.2375,28.2777,50800.0
2014-04-07 13:15:00,35.16,35.18,35.15,35.16,51600.0,28.2697,28.2858,28.2616,28.2697,51600.0
2014-04-07 13:20:00,35.16,35.22,35.16,35.19,60400.0,28.2697,28.3179,28.2697,28.2938,60400.0
2014-04-07 13:25:00,35.19,35.2,35.12,35.13,62800.0,28.2938,28.3018,28.2375,28.2456,62800.0
2014-04-07 13:30:00,35.13,35.14,35.09,35.09,68200.0,28.2456,28.2536,28.2134,28.2134,68200.0
2014-04-07 13:35:00,35.1,35.1,35.06,35.07,66200.0,28.2214,28.2214,28.1893,28.1973,66200.0
2014-04-07 13:40:00,35.08,35.08,35.04,35.05,138000.0,28.2054,28.2054,28.1732,28.1812,138000.0
2014-04-07 13:45:00,35.05,35.07,35.02,35.04,95800.0,28.1812,28.1973,28.1571,28.1732,95800.0
2014-04-07 13:50:00,35.04,35.08,35.04,35.07,52400.0,28.1732,28.2054,28.1732,28.1973,52400.0
2014-04-07 13:55:00,35.07,35.08,35.05,35.06,42600.0,28.1973,28.2054,28.1812,28.1893,42600.0
2014-04-07 14:00:00,35.07,35.1,35.05,35.1,60200.0,28.1973,28.2214,28.1812,28.2214,60200.0
2014-04-07 14:05:00,35.1,35.13,35.07,35.13,75600.0,28.2214,28.2456,28.1973,28.2456,75600.0
2014-04-07 14:10:00,35.13,35.15,35.09,35.09,88600.0,28.2456,28.2616,28.2134,28.2134,88600.0
2014-04-07 14:15:00,35.09,35.14,35.09,35.12,104000.0,28.2134,28.2536,28.2134,28.2375,104000.0
2014-04-07 14:20:00,35.12,35.13,35.06,35.08,135200.0,28.2375,28.2456,28.1893,28.2054,135200.0
2014-04-07 14:25:00,35.08,35.09,35.05,35.06,84800.0,28.2054,28.2134,28.1812,28.1893,84800.0
2014-04-07 14:30:00,35.06,35.06,35.04,35.04,48000.0,28.1893,28.1893,28.1732,28.1732,48000.0
2014-04-07 14:35:00,35.04,35.09,35.04,35.07,109400.0,28.1732,28.2134,28.1732,28.1973,109400.0
2014-04-07 14:40:00,35.09,35.13,35.07,35.11,106000.0,28.2134,28.2456,28.1973,28.2295,106000.0
2014-04-07 14:45:00,35.12,35.13,35.09,35.1,122000.0,28.2375,28.2456,28.2134,28.2214,122000.0
2014-04-07 14:50:00,35.11,35.17,35.11,35.17,151800.0,28.2295,28.2777,28.2295,28.2777,151800.0
2014-04-07 14:55:00,35.17,35.21,35.16,35.18,108800.0,28.2777,28.3099,28.2697,28.2858,108800.0
2014-04-07 15:00:00,35.17,35.19,35.15,35.15,52600.0,28.2777,28.2938,28.2616,28.2616,52600.0
2014-04-07 15:05:00,35.15,35.19,35.13,35.19,156800.0,28.2616,28.2938,28.2456,28.2938,156800.0
2014-04-07 15:10:00,35.19,35.27,35.17,35.27,111200.0,28.2938,28.3581,28.2777,28.3581,111200.0
2014-04-07 15:15:00,35.27,35.27,35.24,35.27,108400.0,28.3581,28.3581,28.334,28.3581,108400.0
2014-04-07 15:20:00,35.27,35.27,35.22,35.22,181400.0,28.3581,28.3581,28.3179,28.3179,181400.0
2014-04-07 15:25:00,35.23,35.33,35.23,35.32,90000.0,28.326,28.4064,28.326,28.3983,90000.0
2014-04-07 15:30:00,35.32,35.32,35.27,35.27,120600.0,28.3983,28.3983,28.3581,28.3581,120600.0
2014-04-07 15:35:00,35.28,35.31,35.27,35.3,148000.0,28.3662,28.3903,28.3581,28.3822,148000.0
2014-04-07 15:40:00,35.29,35.31,35.27,35.29,161200.0,28.3742,28.3903,28.3581,28.3742,161200.0
2014-04-07 15:45:00,35.28,35.28,35.2,35.22,190400.0,28.3662,28.3662,28.3018,28.3179,190400.0
2014-04-07 15:50:00,35.22,35.23,35.2,35.21,340800.0,28.3179,28.326,28.3018,28.3099,340800.0
2014-04-07 15:55:00,35.2,35.24,35.2,35.22,387600.0,28.3018,28.334,28.3018,28.3179,387600.0
2014-04-08 09:30:00,35.32,35.43,35.25,35.4,388600.0,28.3983,28.4868,28.342,28.4626,388600.0
2014-04-08 09:35:00,35.38,35.53,35.35,35.48,282400.0,28.4466,28.5672,28.4224,28.527,282400.0
2014-04-08 09:40:00,35.49,35.63,35.48,35.58,235000.0,28.535,28.6476,28.527,28.6074,235000.0
2014-04-08 09:45:00,35.59,35.62,35.37,35.5,254200.0,28.6154,28.6395,28.4385,28.543,254200.0
2014-04-08 09:50:00,35.51,35.58,35.41,35.58,219600.0,28.5511,28.6074,28.4707,28.6074,219600.0
2014-04-08 09:55:00,35.6,35.62,35.47,35.49,122800.0,28.6234,28.6395,28.5189,28.535,122800.0
2014-04-08 10:00:00,35.49,35.67,35.49,35.55,105400.0,28.535,28.6797,28.535,28.5832,105400.0
2014-04-08 10:05:00,35.55,35.64,35.52,35.63,95400.0,28.5832,28.6556,28.5591,28.6476,95400.0
2014-04-08 10:10:00,35.62,35.62,35.48,35.58,69200.0,28.6395,28.6395,28.527,28.6074,69200.0
2014-04-08 10:15:00,35.58,35.62,35.5,35.51,98000.0,28.6074,28.6395,28.543,28.5511,98000.0
2014-04-08 10:20:00,35.5,35.54,35.42,35.45,74400.0,28.543,28.5752,28.4787,28.5028,74400.0
2014-04-08 10:25:00,35.45,35.47,35.38,35.39,78000.0,28.5028,28.5189,28.4466,28.4546,78000.0
2014-04-08 10:30:00,35.38,35.48,35.38,35.46,71800.0,28.4466,28.527,28.4466,28.5109,71800.0
2014-04-08 10:35:00,35.45,35.56,35.45,35.56,79800.0,28.5028,28.5913,28.5028,28.5913,79800.0
2014-04-08 10:40:00,35.56,35.63,35.5,35.6,250200.0,28.5913,28.6476,28.543,28.6234,250200.0
2014-04-08 10:45:00,35.6,35.68,35.6,35.65,100600.0,28.6234,28.6878,28.6234,28.6636,100600.0
2014-04-08 10:50:00,35.66,35.74,35.66,35.72,103000.0,28.6717,28.736,28.6717,28.7199,103000.0
2014-04-08 10:55:00,35.72,35.74,35.62,35.63,74200.0,28.7199,28.736,28.6395,28.6476,74200.0
2014-04-08 11:00:00,35.63,35.7,35.62,35.66,150600.0,28.6476,28.7038,28.6395,28.6717,150600.0
2014-04-08 11:05:00,35.66,35.72,35.63,35.72,67200.0,28.6717,28.7199,28.6476,28.7199,67200.0
2014-04-08 11:10:00,35.72,35.8,35.7,35.79,154200.0,28.7199,28.7843,28.7038,28.7762,154200.0
2014-04-08 11:15:00,35.79,35.83,35.76,35.83,96800.0,28.7762,28.8084,28.7521,28.8084,96800.0
2014-04-08 11:20:00,35.82,35.84,35.77,35.77,90600.0,28.8003,28.8164,28.7601,28.7601,90600.0
2014-04-08 11:25:00,35.76,35.83,35.76,35.82,108000.0,28.7521,28.8084,28.7521,28.8003,108000.0
2014-04-08 11:30:00,35.82,35.84,35.82,35.82,67600.0,28.8003,28.8164,28.8003,28.8003,67600.0
2014-04-08 11:35:00,35.83,35.84,35.76,35.8,107000.0,28.8084,28.8164,28.7521,28.7843,107000.0
2014-04-08 11:40:00,35.81,35.84,35.77,35.82,72600.0,28.7923,28.8164,28.7601,28.8003,72600.0
2014-04-08 11:45:00,35.82,35.82,35.77,35.78,51200.0,28.8003,28.8003,28.7601,28.7682,51200.0
2014-04-08 11:50:00,35.78,35.79,35.74,35.75,80800.0,28.7682,28.7762,28.736,28.7441,80800.0
2014-04-08 11:55:00,35.76,35.81,35.73,35.77,133400.0,28.7521,28.7923,28.728,28.7601,133400.0
2014-04-08 12:00:00,35.77,35.8,35.75,35.79,51800.0,28.7601,28.7843,28.7441,28.7762,51800.0
2014-04-08 12:05:00,35.79,35.82,35.76,35.76,98400.0,28.7762,28.8003,28.7521,28.7521,98400.0
2014-04-08 12:10:00,35.76,35.77,35.73,35.77,60600.0,28.7521,28.7601,28.728,28.7601,60600.0
2014-04-08 12:15:00,35.77,35.79,35.74,35.77,56400.0,28.7601,28.7762,28.736,28.7601,56400.0
2014-04-08 12:20:00,35.77,35.79,35.74,35.78,43600.0,28.7601,28.7762,28.736,28.7682,43600.0
2014-04-08 12:25:00,35.79,35.79,35.76,35.78,29600.0,28.7762,28.7762,28.7521,28.7682,29600.0
2014-04-08 12:30:00,35.8,35.8,35.74,35.77,34000.0,28.7843,28.7843,28.736,28.7601,34000.0
2014-04-08 12:35:00,35.77,35.78,35.74,35.75,37600.0,28.7601,28.7682,28.736,28.7441,37600.0
2014-04-08 12:40:00,35.74,35.74,35.67,35.71,72800.0,28.736,28.736,28.6797,28.7119,72800.0
2014-04-08 12:45:00,35.71,35.71,35.67,35.67,25600.0,28.7119,28.7119,28.6797,28.6797,25600.0
2014-04-08 12:50:00,35.67,35.7,35.66,35.7,64400.0,28.6797,28.7038,28.6717,28.7038,64400.0
2014-04-08 12:55:00,35.7,35.71,35.69,35.7,43200.0,28.7038,28.7119,28.6958,28.7038,43200.0
2014-04-08 13:00:00,35.7,35.73,35.69,35.69,71200.0,28.7038,28.728,28.6958,28.6958,71200.0
2014-04-08 13:05:00,35.69,35.71,35.69,35.7,57200.0,28.6958,28.7119,28.6958,28.7038,57200.0
2014-04-08 13:10:00,35.71,35.74,35.7,35.73,60200.0,28.7119,28.736,28.7038,28.728,60200.0
2014-04-08 13:15:00,35.74,35.8,35.73,35.78,60600.0,28.736,28.7843,28.728,28.7682,60600.0
2014-04-08 13:20:00,35.78,35.83,35.77,35.83,63800.0,28.7682,28.8084,28.7601,28.8084,63800.0
2014-04-08 13:25:00,35.83,35.85,35.81,35.82,64800.0,28.8084,28.8245,28.7923,28.8003,64800.0
2014-04-08 13:30:00,35.82,35.83,35.76,35.76,33200.0,28.8003,28.8084,28.7521,28.7521,33200.0
2014-04-08 13:35:00,35.76,35.77,35.73,35.74,70200.0,28.7521,28.7601,28.728,28.736,70200.0
2014-04-08 13:40:00,35.74,35.76,35.73,35.73,65400.0,28.736,28.7521,28.728,28.728,65400.0
2014-04-08 13:45:00,35.73,35.75,35.71,35.73,92600.0,28.728,28.7441,28.7119,28.728,92600.0
2014-04-08 13:50:00,35.73,35.76,35.73,35.74,49800.0,28.728,28.7521,28.728,28.736,49800.0
2014-04-08 13:55:00,35.74,35.77,35.72,35.77,80000.0,28.736,28.7601,28.7199,28.7601,80000.0
2014-04-08 14:00:00,35.76,35.78,35.72,35.73,32400.0,28.7521,28.7682,28.7199,28.728,32400.0
2014-04-08 14:05:00,35.74,35.74,35.67,35.7,78000.0,28.736,28.736,28.6797,28.7038,78000.0
2014-04-08 14:10:00,35.7,35.71,35.69,35.71,62600.0,28.7038,28.7119,28.6958,28.7119,62600.0
2014-04-08 14:15:00,35.71,35.72,35.68,35.69,82400.0,28.7119,28.7199,28.6878,28.6958,82400.0
2014-04-08 14:20:00,35.69,35.71,35.67,35.7,69800.0,28.6958,28.7119,28.6797,28.7038,69800.0
2014-04-08 14:25:00,35.7,35.73,35.7,35.7,69800.0,28.7038,28.728,28.7038,28.7038,69800.0
2014-04-08 14:30:00,35.71,35.72,35.69,35.69,69000.0,28.7119,28.7199,28.6958,28.6958,69000.0
2014-04-08 14:35:00,35.69,35.71,35.67,35.69,80200.0,28.6958,28.7119,28.6797,28.6958,80200.0
2014-04-08 14:40:00,35.69,35.71,35.67,35.69,115200.0,28.6958,28.7119,28.6797,28.6958,115200.0
2014-04-08 14:45:00,35.69,35.74,35.68,35.74,94000.0,28.6958,28.736,28.6878,28.736,94000.0
2014-04-08 14:50:00,35.74,35.77,35.74,35.74,67400.0,28.736,28.7601,28.736,28.736,67400.0
2014-04-08 14:55:00,35.75,35.76,35.72,35.74,74800.0,28.7441,28.7521,28.7199,28.736,74800.0
2014-04-08 15:00:00,35.74,35.74,35.69,35.69,105200.0,28.736,28.736,28.6958,28.6958,105200.0
2014-04-08 15:05:00,35.7,35.73,35.7,35.71,102600.0,28.7038,28.728,28.7038,28.7119,102600.0
2014-04-08 15:10:00,35.71,35.72,35.69,35.7,100400.0,28.7119,28.7199,28.6958,28.7038,100400.0
2014-04-08 15:15:00,35.7,35.71,35.67,35.69,101000.0,28.7038,28.7119,28.6797,28.6958,101000.0
2014-04-08 15:20:00,35.7,35.77,35.68,35.74,148200.0,28.7038,28.7601,28.6878,28.736,148200.0
2014-04-08 15:25:00,35.75,35.79,35.75,35.77,66600.0,28.7441,28.7762,28.7441,28.7601,66600.0
2014-04-08 15:30:00,35.76,35.81,35.75,35.78,99600.0,28.7521,28.7923,28.7441,28.7682,99600.0
2014-04-08 15:35:00,35.78,35.83,35.78,35.82,90200.0,28.7682,28.8084,28.7682,28.8003,90200.0
2014-04-08 15:40:00,35.82,35.84,35.77,35.78,154200.0,28.8003,28.8164,28.7601,28.7682,154200.0
2014-04-08 15:45:00,35.77,35.79,35.76,35.79,134800.0,28.7601,28.7762,28.7521,28.7762,134800.0
2014-04-08 15:50:00,35.79,35.79,35.72,35.73,298200.0,28.7762,28.7762,28.7199,28.728,298200.0
2014-04-08 15:55:00,35.73,35.77,35.72,35.74,412600.0,28.728,28.7601,28.7199,28.736,412600.0
2014-04-09 09:30:00,35.82,36.06,35.81,35.95,260200.0,28.8003,28.9933,28.7923,28.9049,260200.0
2014-04-09 09:35:00,35.95,35.99,35.77,35.85,124200.0,28.9049,28.937,28.7601,28.8245,124200.0
2014-04-09 09:40:00,35.86,35.91,35.75,35.77,108600.0,28.8325,28.8727,28.7441,28.7601,108600.0
2014-04-09 09:45:00,35.77,35.92,35.73,35.74,137200.0,28.7601,28.8807,28.728,28.736,137200.0
2014-04-09 09:50:00,35.73,35.74,35.6,35.69,123200.0,28.728,28.736,28.6234,28.6958,123200.0
2014-04-09 09:55:00,35.7,35.82,35.7,35.75,86400.0,28.7038,28.8003,28.7038,28.7441,86400.0
2014-04-09 10:00:00,35.75,35.81,35.69,35.69,144600.0,28.7441,28.7923,28.6958,28.6958,144600.0
2014-04-09 10:05:00,35.7,35.77,35.68,35.7,107400.0,28.7038,28.7601,28.6878,28.7038,107400.0
2014-04-09 10:10:00,35.7,35.74,35.64,35.68,291600.0,28.7038,28.736,28.6556,28.6878,291600.0
2014-04-09 10:15:00,35.71,35.81,35.7,35.73,57800.0,28.7119,28.7923,28.7038,28.728,57800.0
2014-04-09 10:20:00,35.74,35.92,35.73,35.86,116000.0,28.736,28.8807,28.728,28.8325,116000.0
2014-04-09 10:25:00,35.86,35.88,35.82,35.85,57600.0,28.8325,28.8486,28.8003,28.8245,57600.0
2014-04-09 10:30:00,35.86,35.97,35.84,35.91,193800.0,28.8325,28.9209,28.8164,28.8727,193800.0
2014-04-09 10:35:00,35.91,35.92,35.87,35.89,56000.0,28.8727,28.8807,28.8405,28.8566,56000.0
2014-04-09 10:40:00,35.89,35.94,35.88,35.94,46800.0,28.8566,28.8968,28.8486,28.8968,46800.0
2014-04-09 10:45:00,35.95,35.95,35.81,35.82,81200.0,28.9049,28.9049,28.7923,28.8003,81200.0
2014-04-09 10:50:00,35.82,35.89,35.82,35.85,60400.0,28.8003,28.8566,28.8003,28.8245,60400.0
2014-04-09 10:55:00,35.85,35.87,35.83,35.84,44200.0,28.8245,28.8405,28.8084,28.8164,44200.0
2014-04-09 11:00:00,35.84,35.85,35.79,35.8,34800.0,28.8164,28.8245,28.7762,28.7843,34800.0
2014-04-09 11:05:00,35.81,35.88,35.79,35.87,31400.0,28.7923,28.8486,28.7762,28.8405,31400.0
2014-04-09 11:10:00,35.88,35.9,35.86,35.87,26200.0,28.8486,28.8647,28.8325,28.8405,26200.0
2014-04-09 11:15:00,35.87,35.89,35.86,35.87,35800.0,28.8405,28.8566,28.8325,28.8405,35800.0
2014-04-09 11:20:00,35.87,35.88,35.83,35.83,27200.0,28.8405,28.8486,28.8084,28.8084,27200.0
2014-04-09 11:25:00,35.82,35.87,35.8,35.83,51400.0,28.8003,28.8405,28.7843,28.8084,51400.0
2014-04-09 11:30:00,35.83,35.93,35.83,35.93,58800.0,28.8084,28.8888,28.8084,28.8888,58800.0
2014-04-09 11:35:00,35.93,35.99,35.93,35.99,80600.0,28.8888,28.937,28.8888,28.937,80600.0
2014-04-09 11:40:00,35.99,36.05,35.99,36.04,111000.0,28.937,28.9853,28.937,28.9772,111000.0
2014-04-09 11:45:00,36.03,36.05,36.01,36.03,64000.0,28.9692,28.9853,28.9531,28.9692,64000.0
2014-04-09 11:50:00,36.01,36.05,36.01,36.04,65200.0,28.9531,28.9853,28.9531,28.9772,65200.0
2014-04-09 11:55:00,36.03,36.08,36.02,36.02,55200.0,28.9692,29.0094,28.9611,28.9611,55200.0
2014-04-09 12:00:00,36.02,36.02,35.99,36.01,68400.0,28.9611,28.9611,28.937,28.9531,68400.0
2014-04-09 12:05:00,36.01,36.02,35.97,35.98,68600.0,28.9531,28.9611,28.9209,28.929,68600.0
2014-04-09 12:10:00,35.98,36.05,35.98,36.04,46600.0,28.929,28.9853,28.929,28.9772,46600.0
2014-04-09 12:15:00,36.04,36.06,36.0,36.02,31200.0,28.9772,28.9933,28.9451,28.9611,31200.0
2014-04-09 12:20:00,36.02,36.05,36.02,36.04,52000.0,28.9611,28.9853,28.9611,28.9772,52000.0
2014-04-09 12:25:00,36.04,36.07,36.04,36.06,79000.0,28.9772,29.0013,28.9772,28.9933,79000.0
2014-04-09 12:30:00,36.06,36.1,36.06,36.07,60600.0,28.9933,29.0255,28.9933,29.0013,60600.0
2014-04-09 12:35:00,36.07,36.1,36.07,36.1,37400.0,29.0013,29.0255,29.0013,29.0255,37400.0
2014-04-09 12:40:00,36.1,36.16,36.09,36.14,85200.0,29.0255,29.0737,29.0174,29.0576,85200.0
2014-04-09 12:45:00,36.13,36.16,36.09,36.09,57600.0,29.0496,29.0737,29.0174,29.0174,57600.0
2014-04-09 12:50:00,36.09,36.11,36.06,36.1,113200.0,29.0174,29.0335,28.9933,29.0255,113200.0
2014-04-09 12:55:00,36.1,36.12,36.08,36.08,55000.0,29.0255,29.0415,29.0094,29.0094,55000.0
2014-04-09 13:00:00,36.08,36.11,36.07,36.1,30800.0,29.0094,29.0335,29.0013,29.0255,30800.0
2014-04-09 13:05:00,36.1,36.1,36.05,36.06,38000.0,29.0255,29.0255,28.9853,28.9933,38000.0
2014-04-09 13:10:00,36.06,36.06,36.01,36.02,84200.0,28.9933,28.9933,28.9531,28.9611,84200.0
2014-04-09 13:15:00,36.02,36.05,36.02,36.02,36600.0,28.9611,28.9853,28.9611,28.9611,36600.0
2014-04-09 13:20:00,36.03,36.03,36.01,36.02,35400.0,28.9692,28.9692,28.9531,28.9611,35400.0
2014-04-09 13:25:00,36.02,36.05,36.02,36.05,28400.0,28.9611,28.9853,28.9611,28.9853,28400.0
2014-04-09 13:30:00,36.04,36.05,36.01,36.02,44200.0,28.9772,28.9853,28.9531,28.9611,44200.0
2014-04-09 13:35:00,36.02,36.02,36.01,36.02,36600.0,28.9611,28.9611,28.9531,28.9611,36600.0
2014-04-09 13:40:00,36.02,36.03,36.01,36.02,49800.0,28.9611,28.9692,28.9531,28.9611,49800.0
2014-04-09 13:45:00,36.03,36.06,36.02,36.03,46600.0,28.9692,28.9933,28.9611,28.9692,46600.0
2014-04-09 13:50:00,36.04,36.07,36.03,36.06,51000.0,28.9772,29.0013,28.9692,28.9933,51000.0
2014-04-09 13:55:00,36.06,36.07,36.02,36.05,43800.0,28.9933,29.0013,28.9611,28.9853,43800.0
2014-04-09 14:00:00,36.05,36.16,36.05,36.16,116800.0,28.9853,29.0737,28.9853,29.0737,116800.0
2014-04-09 14:05:00,36.16,36.22,36.13,36.21,94400.0,29.0737,29.1219,29.0496,29.1139,94400.0
2014-04-09 14:10:00,36.21,36.25,36.2,36.23,136400.0,29.1139,29.1461,29.1059,29.13,136400.0
2014-04-09 14:15:00,36.23,36.3,36.23,36.29,91000.0,29.13,29.1863,29.13,29.1782,91000.0
2014-04-09 14:20:00,36.29,36.32,36.27,36.29,117800.0,29.1782,29.2023,29.1621,29.1782,117800.0
2014-04-09 14:25:00,36.29,36.32,36.26,36.27,94200.0,29.1782,29.2023,29.1541,29.1621,94200.0
2014-04-09 14:30:00,36.27,36.31,36.26,36.27,90400.0,29.1621,29.1943,29.1541,29.1621,90400.0
2014-04-09 14:35:00,36.28,36.31,36.27,36.29,89200.0,29.1702,29.1943,29.1621,29.1782,89200.0
2014-04-09 14:40:00,36.29,36.32,36.27,36.31,76400.0,29.1782,29.2023,29.1621,29.1943,76400.0
2014-04-09 14:45:00,36.31,36.32,36.29,36.3,98200.0,29.1943,29.2023,29.1782,29.1863,98200.0
2014-04-09 14:50:00,36.3,36.31,36.28,36.3,115000.0,29.1863,29.1943,29.1702,29.1863,115000.0
2014-04-09 14:55:00,36.3,36.3,36.26,36.27,106200.0,29.1863,29.1863,29.1541,29.1621,106200.0
2014-04-09 15:00:00,36.26,36.26,36.22,36.24,88600.0,29.1541,29.1541,29.1219,29.138,88600.0
2014-04-09 15:05:00,36.24,36.29,36.24,36.27,47800.0,29.138,29.1782,29.138,29.1621,47800.0
2014-04-09 15:10:00,36.27,36.33,36.27,36.32,120000.0,29.1621,29.2104,29.1621,29.2023,120000.0
2014-04-09 15:15:00,36.32,36.34,36.27,36.28,153800.0,29.2023,29.2184,29.1621,29.1702,153800.0
2014-04-09 15:20:00,36.28,36.29,36.26,36.27,120400.0,29.1702,29.1782,29.1541,29.1621,120400.0
2014-04-09 15:25:00,36.27,36.28,36.22,36.24,83200.0,29.1621,29.1702,29.1219,29.138,83200.0
2014-04-09 15:30:00,36.24,36.27,36.21,36.27,100800.0,29.138,29.1621,29.1139,29.1621,100800.0
2014-04-09 15:35:00,36.28,36.3,36.24,36.26,144200.0,29.1702,29.1863,29.138,29.1541,144200.0
2014-04-09 15:40:00,36.25,36.27,36.24,36.26,100000.0,29.1461,29.1621,29.138,29.1541,100000.0
2014-04-09 15:45:00,36.26,36.27,36.24,36.27,184200.0,29.1541,29.1621,29.138,29.1621,184200.0
2014-04-09 15:50:00,36.27,36.28,36.22,36.24,340200.0,29.1621,29.1702,29.1219,29.138,340200.0
2014-04-09 15:55:00,36.24,36.29,36.23,36.24,587400.0,29.138,29.1782,29.13,29.138,587400.0
2014-04-10 09:30:00,36.37,36.37,36.12,36.15,270800.0,29.2425,29.2425,29.0415,29.0657,270800.0
2014-04-10 09:35:00,36.16,36.18,36.1,36.15,79200.0,29.0737,29.0898,29.0255,29.0657,79200.0
2014-04-10 09:40:00,36.18,36.22,36.17,36.19,76400.0,29.0898,29.1219,29.0817,29.0978,76400.0
2014-04-10 09:45:00,36.18,36.23,36.1,36.12,87600.0,29.0898,29.13,29.0255,29.0415,87600.0
2014-04-10 09:50:00,36.1,36.1,35.95,35.96,215600.0,29.0255,29.0255,28.9049,28.9129,215600.0
2014-04-10 09:55:00,35.96,36.05,35.92,36.04,121600.0,28.9129,28.9853,28.8807,28.9772,121600.0
2014-04-10 10:00:00,36.04,36.08,35.93,36.02,587000.0,28.9772,29.0094,28.8888,28.9611,587000.0
2014-04-10 10:05:00,36.02,36.08,36.0,36.04,332600.0,28.9611,29.0094,28.9451,28.9772,332600.0
2014-04-10 10:10:00,36.05,36.09,35.98,35.99,89600.0,28.9853,29.0174,28.929,28.937,89600.0
2014-04-10 10:15:00,36.01,36.01,35.89,35.9,160200.0,28.9531,28.9531,28.8566,28.8647,160200.0
2014-04-10 10:20:00,35.9,35.94,35.85,35.9,104600.0,28.8647,28.8968,28.8245,28.8647,104600.0
2014-04-10 10:25:00,35.9,35.99,35.89,35.97,230600.0,28.8647,28.937,28.8566,28.9209,230600.0
2014-04-10 10:30:00,35.98,36.02,35.92,35.97,179200.0,28.929,28.9611,28.8807,28.9209,179200.0
2014-04-10 10:35:00,35.97,35.97,35.88,35.88,54800.0,28.9209,28.9209,28.8486,28.8486,54800.0
2014-04-10 10:40:00,35.88,35.88,35.77,35.77,60400.0,28.8486,28.8486,28.7601,28.7601,60400.0
2014-04-10 10:45:00,35.79,35.87,35.76,35.83,251000.0,28.7762,28.8405,28.7521,28.8084,251000.0
2014-04-10 10:50:00,35.85,35.87,35.78,35.85,265800.0,28.8245,28.8405,28.7682,28.8245,265800.0
2014-04-10 10:55:00,35.85,35.87,35.76,35.76,68000.0,28.8245,28.8405,28.7521,28.7521,68000.0
2014-04-10 11:00:00,35.75,35.77,35.66,35.73,135600.0,28.7441,28.7601,28.6717,28.728,135600.0
2014-04-10 11:05:00,35.73,35.75,35.69,35.7,62200.0,28.728,28.7441,28.6958,28.7038,62200.0
2014-04-10 11:10:00,35.7,35.78,35.66,35.77,103200.0,28.7038,28.7682,28.6717,28.7601,103200.0
2014-04-10 11:15:00,35.76,35.79,35.71,35.74,69800.0,28.7521,28.7762,28.7119,28.736,69800.0
2014-04-10 11:20:00,35.75,35.77,35.69,35.69,104400.0,28.7441,28.7601,28.6958,28.6958,104400.0
2014-04-10 11:25:00,35.69,35.7,35.6,35.66,179800.0,28.6958,28.7038,28.6234,28.6717,179800.0
2014-04-10 11:30:00,35.66,35.74,35.66,35.72,66800.0,28.6717,28.736,28.6717,28.7199,66800.0
2014-04-10 11:35:00,35.73,35.73,35.63,35.63,41400.0,28.728,28.728,28.6476,28.6476,41400.0
2014-04-10 11:40:00,35.63,35.68,35.6,35.67,68200.0,28.6476,28.6878,28.6234,28.6797,68200.0
2014-04-10 11:45:00,35.66,35.67,35.58,35.6,62800.0,28.6717,28.6797,28.6074,28.6234,62800.0
2014-04-10 11:50:00,35.6,35.65,35.6,35.63,102200.0,28.6234,28.6636,28.6234,28.6476,102200.0
2014-04-10 11:55:00,35.63,35.66,35.56,35.63,127400.0,28.6476,28.6717,28.5913,28.6476,127400.0
2014-04-10 12:00:00,35.63,35.68,35.58,35.62,158800.0,28.6476,28.6878,28.6074,28.6395,158800.0
2014-04-10 12:05:00,35.6,35.61,35.49,35.49,134000.0,28.6234,28.6315,28.535,28.535,134000.0
2014-04-10 12:10:00,35.48,35.51,35.39,35.49,139200.0,28.527,28.5511,28.4546,28.535,139200.0
2014-04-10 12:15:00,35.5,35.52,35.49,35.5,109200.0,28.543,28.5591,28.535,28.543,109200.0
2014-04-10 12:20:00,35.51,35.52,35.46,35.47,80000.0,28.5511,28.5591,28.5109,28.5189,80000.0
2014-04-10 12:25:00,35.46,35.5,35.46,35.48,49400.0,28.5109,28.543,28.5109,28.527,49400.0
2014-04-10 12:30:00,35.47,35.49,35.42,35.45,53800.0,28.5189,28.535,28.4787,28.5028,53800.0
2014-04-10 12:35:00,35.45,35.46,35.41,35.43,53200.0,28.5028,28.5109,28.4707,28.4868,53200.0
2014-04-10 12:40:00,35.44,35.44,35.35,35.36,168600.0,28.4948,28.4948,28.4224,28.4305,168600.0
2014-04-10 12:45:00,35.38,35.39,35.35,35.39,90200.0,28.4466,28.4546,28.4224,28.4546,90200.0
2014-04-10 12:50:00,35.4,35.41,35.36,35.41,49000.0,28.4626,28.4707,28.4305,28.4707,49000.0
2014-04-10 12:55:00,35.41,35.41,35.35,35.35,90600.0,28.4707,28.4707,28.4224,28.4224,90600.0
2014-04-10 13:00:00,35.35,35.35,35.29,35.33,86600.0,28.4224,28.4224,28.3742,28.4064,86600.0
2014-04-10 13:05:00,35.33,35.39,35.33,35.38,99600.0,28.4064,28.4546,28.4064,28.4466,99600.0
2014-04-10 13:10:00,35.39,35.42,35.35,35.36,59000.0,28.4546,28.4787,28.4224,28.4305,59000.0
2014-04-10 13:15:00,35.35,35.35,35.26,35.27,53400.0,28.4224,28.4224,28.3501,28.3581,53400.0
2014-04-10 13:20:00,35.27,35.27,35.2,35.2,93600.0,28.3581,28.3581,28.3018,28.3018,93600.0
2014-04-10 13:25:00,35.22,35.27,35.2,35.27,79200.0,28.3179,28.3581,28.3018,28.3581,79200.0
2014-04-10 13:30:00,35.28,35.32,35.27,35.3,51600.0,28.3662,28.3983,28.3581,28.3822,51600.0
2014-04-10 13:35:00,35.3,35.34,35.29,35.33,65400.0,28.3822,28.4144,28.3742,28.4064,65400.0
2014-04-10 13:40:00,35.32,35.33,35.28,35.31,64600.0,28.3983,28.4064,28.3662,28.3903,64600.0
2014-04-10 13:45:00,35.32,35.34,35.28,35.32,62400.0,28.3983,28.4144,28.3662,28.3983,62400.0
2014-04-10 13:50:00,35.32,35.42,35.26,35.42,134000.0,28.3983,28.4787,28.3501,28.4787,134000.0
2014-04-10 13:55:00,35.42,35.46,35.4,35.43,175600.0,28.4787,28.5109,28.4626,28.4868,175600.0
2014-04-10 14:00:00,35.42,35.46,35.38,35.46,84200.0,28.4787,28.5109,28.4466,28.5109,84200.0
2014-04-10 14:05:00,35.46,35.49,35.46,35.47,89400.0,28.5109,28.535,28.5109,28.5189,89400.0
2014-04-10 14:10:00,35.48,35.55,35.45,35.54,143000.0,28.527,28.5832,28.5028,28.5752,143000.0
2014-04-10 14:15:00,35.55,35.55,35.47,35.49,46600.0,28.5832,28.5832,28.5189,28.535,46600.0
2014-04-10 14:20:00,35.48,35.48,35.45,35.46,63800.0,28.527,28.527,28.5028,28.5109,63800.0
2014-04-10 14:25:00,35.47,35.48,35.44,35.46,128200.0,28.5189,28.527,28.4948,28.5109,128200.0
2014-04-10 14:30:00,35.46,35.48,35.37,35.37,215800.0,28.5109,28.527,28.4385,28.4385,215800.0
2014-04-10 14:35:00,35.38,35.38,35.3,35.37,70200.0,28.4466,28.4466,28.3822,28.4385,70200.0
2014-04-10 14:40:00,35.36,35.38,35.35,35.37,95000.0,28.4305,28.4466,28.4224,28.4385,95000.0
2014-04-10 14:45:00,35.37,35.37,35.26,35.29,158800.0,28.4385,28.4385,28.3501,28.3742,158800.0
2014-04-10 14:50:00,35.28,35.33,35.26,35.26,144400.0,28.3662,28.4064,28.3501,28.3501,144400.0
2014-04-10 14:55:00,35.27,35.28,35.22,35.27,217400.0,28.3581,28.3662,28.3179,28.3581,217400.0
2014-04-10 15:00:00,35.26,35.27,35.17,35.2,230200.0,28.3501,28.3581,28.2777,28.3018,230200.0
2014-04-10 15:05:00,35.2,35.2,35.1,35.11,283200.0,28.3018,28.3018,28.2214,28.2295,283200.0
2014-04-10 15:10:00,35.1,35.22,35.09,35.19,276400.0,28.2214,28.3179,28.2134,28.2938,276400.0
2014-04-10 15:15:00,35.19,35.24,35.18,35.24,148000.0,28.2938,28.334,28.2858,28.334,148000.0
2014-04-10 15:20:00,35.24,35.24,35.15,35.22,229000.0,28.334,28.334,28.2616,28.3179,229000.0
2014-04-10 15:25:00,35.22,35.23,35.16,35.17,146600.0,28.3179,28.326,28.2697,28.2777,146600.0
2014-04-10 15:30:00,35.16,35.17,35.11,35.14,184400.0,28.2697,28.2777,28.2295,28.2536,184400.0
2014-04-10 15:35:00,35.15,35.18,35.11,35.12,288000.0,28.2616,28.2858,28.2295,28.2375,288000.0
2014-04-10 15:40:00,35.11,35.21,35.1,35.21,291400.0,28.2295,28.3099,28.2214,28.3099,291400.0
2014-04-10 15:45:00,35.2,35.27,35.2,35.22,428800.0,28.3018,28.3581,28.3018,28.3179,428800.0
2014-04-10 15:50:00,35.23,35.23,35.15,35.15,348800.0,28.326,28.326,28.2616,28.2616,348800.0
2014-04-10 15:55:00,35.15,35.19,35.1,35.12,611200.0,28.2616,28.2938,28.2214,28.2375,611200.0
2014-04-11 09:30:00,34.9,35.05,34.79,34.82,701800.0,28.0606,28.1812,27.9722,27.9963,701800.0
2014-04-11 09:35:00,34.81,34.89,34.76,34.88,225200.0,27.9883,28.0526,27.9481,28.0445,225200.0
2014-04-11 09:40:00,34.88,35.05,34.88,35.02,616800.0,28.0445,28.1812,28.0445,28.1571,616800.0
2014-04-11 09:45:00,35.01,35.02,34.79,34.87,264400.0,28.1491,28.1571,27.9722,28.0365,264400.0
2014-04-11 09:50:00,34.86,35.05,34.85,34.98,171400.0,28.0285,28.1812,28.0204,28.1249,171400.0
2014-04-11 09:55:00,34.98,34.99,34.86,34.9,277200.0,28.1249,28.133,28.0285,28.0606,277200.0
2014-04-11 10:00:00,34.9,34.92,34.79,34.82,307800.0,28.0606,28.0767,27.9722,27.9963,307800.0
2014-04-11 10:05:00,34.82,34.89,34.75,34.77,200600.0,27.9963,28.0526,27.94,27.9561,200600.0
2014-04-11 10:10:00,34.76,34.81,34.68,34.77,237200.0,27.9481,27.9883,27.8837,27.9561,237200.0
2014-04-11 10:15:00,34.77,34.84,34.75,34.8,203600.0,27.9561,28.0124,27.94,27.9802,203600.0
2014-04-11 10:20:00,34.8,34.86,34.77,34.84,110000.0,27.9802,28.0285,27.9561,28.0124,110000.0
2014-04-11 10:25:00,34.85,35.02,34.85,34.96,116600.0,28.0204,28.1571,28.0204,28.1089,116600.0
2014-04-11 10:30:00,34.95,35.02,34.92,34.98,112800.0,28.1008,28.1571,28.0767,28.1249,112800.0
2014-04-11 10:35:00,34.97,35.02,34.93,34.93,140600.0,28.1169,28.1571,28.0847,28.0847,140600.0
2014-04-11 10:40:00,34.93,35.02,34.92,34.97,138600.0,28.0847,28.1571,28.0767,28.1169,138600.0
2014-04-11 10:45:00,34.96,34.99,34.92,34.98,67600.0,28.1089,28.133,28.0767,28.1249,67600.0
2014-04-11 10:50:00,34.99,35.06,34.95,35.06,310000.0,28.133,28.1893,28.1008,28.1893,310000.0
2014-04-11 10:55:00,35.06,35.07,35.0,35.0,123400.0,28.1893,28.1973,28.141,28.141,123400.0
2014-04-11 11:00:00,35.0,35.04,34.96,34.97,137200.0,28.141,28.1732,28.1089,28.1169,137200.0
2014-04-11 11:05:00,34.96,34.97,34.88,34.88,90800.0,28.1089,28.1169,28.0445,28.0445,90800.0
2014-04-11 11:10:00,34.88,34.97,34.85,34.96,173600.0,28.0445,28.1169,28.0204,28.1089,173600.0
2014-04-11 11:15:00,34.97,35.04,34.96,35.02,79000.0,28.1169,28.1732,28.1089,28.1571,79000.0
2014-04-11 11:20:00,35.02,35.03,34.88,34.94,208200.0,28.1571,28.1652,28.0445,28.0928,208200.0
2014-04-11 11:25:00,34.94,34.97,34.9,34.96,93200.0,28.0928,28.1169,28.0606,28.1089,93200.0
2014-04-11 11:30:00,34.95,34.98,34.91,34.98,86200.0,28.1008,28.1249,28.0687,28.1249,86200.0
2014-04-11 11:35:00,34.98,35.01,34.87,34.92,152400.0,28.1249,28.1491,28.0365,28.0767,152400.0
2014-04-11 11:40:00,34.92,34.93,34.89,34.92,87800.0,28.0767,28.0847,28.0526,28.0767,87800.0
2014-04-11 11:45:00,34.92,34.93,34.88,34.89,109200.0,28.0767,28.0847,28.0445,28.0526,109200.0
2014-04-11 11:50:00,34.89,34.92,34.85,34.85,93800.0,28.0526,28.0767,28.0204,28.0204,93800.0
2014-04-11 11:55:00,34.85,34.87,34.83,34.85,105800.0,28.0204,28.0365,28.0043,28.0204,105800.0
2014-04-11 12:00:00,34.85,34.95,34.85,34.92,84600.0,28.0204,28.1008,28.0204,28.0767,84600.0
2014-04-11 12:05:00,34.92,34.95,34.84,34.84,58600.0,28.0767,28.1008,28.0124,28.0124,58600.0
2014-04-11 12:10:00,34.83,34.86,34.76,34.76,76400.0,28.0043,28.0285,27.9481,27.9481,76400.0
2014-04-11 12:15:00,34.77,34.83,34.76,34.81,84000.0,27.9561,28.0043,27.9481,27.9883,84000.0
2014-04-11 12:20:00,34.81,34.82,34.76,34.79,56400.0,27.9883,27.9963,27.9481,27.9722,56400.0
2014-04-11 12:25:00,34.79,34.81,34.76,34.79,91200.0,27.9722,27.9883,27.9481,27.9722,91200.0
2014-04-11 12:30:00,34.79,34.82,34.79,34.8,86000.0,27.9722,27.9963,27.9722,27.9802,86000.0
2014-04-11 12:35:00,34.8,34.81,34.77,34.78,53600.0,27.9802,27.9883,27.9561,27.9641,53600.0
2014-04-11 12:40:00,34.78,34.81,34.76,34.77,94600.0,27.9641,27.9883,27.9481,27.9561,94600.0
2014-04-11 12:45:00,34.77,34.79,34.76,34.76,73000.0,27.9561,27.9722,27.9481,27.9481,73000.0
2014-04-11 12:50:00,34.76,34.77,34.7,34.7,170200.0,27.9481,27.9561,27.8998,27.8998,170200.0
2014-04-11 12:55:00,34.7,34.7,34.66,34.7,166200.0,27.8998,27.8998,27.8677,27.8998,166200.0
2014-04-11 13:00:00,34.7,34.71,34.68,34.7,79600.0,27.8998,27.9079,27.8837,27.8998,79600.0
2014-04-11 13:05:00,34.7,34.7,34.63,34.64,106200.0,27.8998,27.8998,27.8435,27.8516,106200.0
2014-04-11 13:10:00,34.64,34.71,34.63,34.68,98600.0,27.8516,27.9079,27.8435,27.8837,98600.0
2014-04-11 13:15:00,34.68,34.71,34.68,34.71,145800.0,27.8837,27.9079,27.8837,27.9079,145800.0
2014-04-11 13:20:00,34.71,34.73,34.68,34.7,145000.0,27.9079,27.9239,27.8837,27.8998,145000.0
2014-04-11 13:25:00,34.7,34.73,34.67,34.68,94800.0,27.8998,27.9239,27.8757,27.8837,94800.0
2014-04-11 13:30:00,34.67,34.68,34.63,34.67,105200.0,27.8757,27.8837,27.8435,27.8757,105200.0
2014-04-11 13:35:00,34.67,34.67,34.62,34.63,68600.0,27.8757,27.8757,27.8355,27.8435,68600.0
2014-04-11 13:40:00,34.63,34.65,34.62,34.65,125400.0,27.8435,27.8596,27.8355,27.8596,125400.0
2014-04-11 13:45:00,34.65,34.69,34.63,34.64,90800.0,27.8596,27.8918,27.8435,27.8516,90800.0
2014-04-11 13:50:00,34.64,34.65,34.6,34.6,70400.0,27.8516,27.8596,27.8194,27.8194,70400.0
2014-04-11 13:55:00,34.6,34.6,34.55,34.55,107400.0,27.8194,27.8194,27.7792,27.7792,107400.0
2014-04-11 14:00:00,34.55,34.61,34.55,34.6,134200.0,27.7792,27.8275,27.7792,27.8194,134200.0
2014-04-11 14:05:00,34.6,34.65,34.59,34.6,103200.0,27.8194,27.8596,27.8114,27.8194,103200.0
2014-04-11 14:10:00,34.6,34.6,34.53,34.54,101200.0,27.8194,27.8194,27.7631,27.7712,101200.0
2014-04-11 14:15:00,34.55,34.62,34.54,34.56,135200.0,27.7792,27.8355,27.7712,27.7873,135200.0
2014-04-11 14:20:00,34.56,34.58,34.54,34.56,111400.0,27.7873,27.8033,27.7712,27.7873,111400.0
2014-04-11 14:25:00,34.56,34.59,34.52,34.55,108400.0,27.7873,27.8114,27.7551,27.7792,108400.0
2014-04-11 14:30:00,34.55,34.56,34.5,34.52,152400.0,27.7792,27.7873,27.739,27.7551,152400.0
2014-04-11 14:35:00,34.53,34.55,34.51,34.51,65800.0,27.7631,27.7792,27.7471,27.7471,65800.0
2014-04-11 14:40:00,34.52,34.53,34.48,34.48,195800.0,27.7551,27.7631,27.7229,27.7229,195800.0
2014-04-11 14:45:00,34.48,34.48,34.42,34.44,202400.0,27.7229,27.7229,27.6747,27.6908,202400.0
2014-04-11 14:50:00,34.44,34.56,34.43,34.55,160600.0,27.6908,27.7873,27.6827,27.7792,160600.0
2014-04-11 14:55:00,34.55,34.57,34.52,34.52,113000.0,27.7792,27.7953,27.7551,27.7551,113000.0
2014-04-11 15:00:00,34.52,34.52,34.43,34.46,171600.0,27.7551,27.7551,27.6827,27.7069,171600.0
2014-04-11 15:05:00,34.46,34.51,34.45,34.51,185000.0,27.7069,27.7471,27.6988,27.7471,185000.0
2014-04-11 15:10:00,34.51,34.51,34.46,34.47,193400.0,27.7471,27.7471,27.7069,27.7149,193400.0
2014-04-11 15:15:00,34.48,34.52,34.47,34.52,213000.0,27.7229,27.7551,27.7149,27.7551,213000.0
2014-04-11 15:20:00,34.52,34.62,34.52,34.62,179600.0,27.7551,27.8355,27.7551,27.8355,179600.0
2014-04-11 15:25:00,34.62,34.63,34.56,34.56,201600.0,27.8355,27.8435,27.7873,27.7873,201600.0
2014-04-11 15:30:00,34.56,34.6,34.5,34.51,283400.0,27.7873,27.8194,27.739,27.7471,283400.0
2014-04-11 15:35:00,34.51,34.51,34.45,34.46,400000.0,27.7471,27.7471,27.6988,27.7069,400000.0
2014-04-11 15:40:00,34.47,34.53,34.46,34.46,355200.0,27.7149,27.7631,27.7069,27.7069,355200.0
2014-04-11 15:45:00,34.46,34.49,34.42,34.47,473400.0,27.7069,27.731,27.6747,27.7149,473400.0
2014-04-11 15:50:00,34.47,34.47,34.39,34.4,478400.0,27.7149,27.7149,27.6506,27.6586,478400.0
2014-04-11 15:55:00,34.4,34.43,34.34,34.35,915800.0,27.6586,27.6827,27.6104,27.6184,915800.0
2014-04-14 09:30:00,34.82,34.94,34.72,34.84,596000.0,27.9963,28.0928,27.9159,28.0124,596000.0
2014-04-14 09:35:00,34.85,34.85,34.67,34.74,182000.0,28.0204,28.0204,27.8757,27.932,182000.0
2014-04-14 09:40:00,34.73,34.83,34.59,34.66,612400.0,27.9239,28.0043,27.8114,27.8677,612400.0
2014-04-14 09:45:00,34.66,34.69,34.43,34.56,608000.0,27.8677,27.8918,27.6827,27.7873,608000.0
2014-04-14 09:50:00,34.56,34.67,34.55,34.63,189800.0,27.7873,27.8757,27.7792,27.8435,189800.0
2014-04-14 09:55:00,34.62,34.71,34.58,34.67,127600.0,27.8355,27.9079,27.8033,27.8757,127600.0
2014-04-14 10:00:00,34.66,34.73,34.62,34.73,196600.0,27.8677,27.9239,27.8355,27.9239,196600.0
2014-04-14 10:05:00,34.73,34.79,34.65,34.65,266600.0,27.9239,27.9722,27.8596,27.8596,266600.0
2014-04-14 10:10:00,34.65,34.79,34.64,34.73,419400.0,27.8596,27.9722,27.8516,27.9239,419400.0
2014-04-14 10:15:00,34.72,34.83,34.7,34.78,182200.0,27.9159,28.0043,27.8998,27.9641,182200.0
2014-04-14 10:20:00,34.78,34.78,34.67,34.68,230400.0,27.9641,27.9641,27.8757,27.8837,230400.0
2014-04-14 10:25:00,34.68,34.76,34.67,34.72,139800.0,27.8837,27.9481,27.8757,27.9159,139800.0
2014-04-14 10:30:00,34.73,34.93,34.71,34.85,308200.0,27.9239,28.0847,27.9079,28.0204,308200.0
2014-04-14 10:35:00,34.85,34.94,34.83,34.9,90200.0,28.0204,28.0928,28.0043,28.0606,90200.0
2014-04-14 10:40:00,34.91,34.95,34.88,34.93,118600.0,28.0687,28.1008,28.0445,28.0847,118600.0
2014-04-14 10:45:00,34.94,34.98,34.9,34.94,123400.0,28.0928,28.1249,28.0606,28.0928,123400.0
2014-04-14 10:50:00,34.94,35.0,34.92,34.98,90000.0,28.0928,28.141,28.0767,28.1249,90000.0
2014-04-14 10:55:00,34.98,35.02,34.93,34.93,136800.0,28.1249,28.1571,28.0847,28.0847,136800.0
2014-04-14 11:00:00,34.94,34.94,34.86,34.87,75800.0,28.0928,28.0928,28.0285,28.0365,75800.0
2014-04-14 11:05:00,34.87,34.89,34.83,34.85,79600.0,28.0365,28.0526,28.0043,28.0204,79600.0
2014-04-14 11:10:00,34.85,34.88,34.78,34.87,79600.0,28.0204,28.0445,27.9641,28.0365,79600.0
2014-04-14 11:15:00,34.87,34.88,34.85,34.87,58000.0,28.0365,28.0445,28.0204,28.0365,58000.0
2014-04-14 11:20:00,34.86,34.87,34.83,34.86,62200.0,28.0285,28.0365,28.0043,28.0285,62200.0
2014-04-14 11:25:00,34.87,34.88,34.83,34.85,95200.0,28.0365,28.0445,28.0043,28.0204,95200.0
2014-04-14 11:30:00,34.85,34.88,34.83,34.85,95200.0,28.0204,28.0445,28.0043,28.0204,95200.0
2014-04-14 11:35:00,34.85,34.85,34.79,34.8,64000.0,28.0204,28.0204,27.9722,27.9802,64000.0
2014-04-14 11:40:00,34.78,34.8,34.76,34.8,62000.0,27.9641,27.9802,27.9481,27.9802,62000.0
2014-04-14 11:45:00,34.8,34.81,34.75,34.79,67200.0,27.9802,27.9883,27.94,27.9722,67200.0
2014-04-14 11:50:00,34.79,34.84,34.79,34.8,57600.0,27.9722,28.0124,27.9722,27.9802,57600.0
2014-04-14 11:55:00,34.8,34.8,34.73,34.74,50800.0,27.9802,27.9802,27.9239,27.932,50800.0
2014-04-14 12:00:00,34.74,34.77,34.73,34.76,47600.0,27.932,27.9561,27.9239,27.9481,47600.0
2014-04-14 12:05:00,34.76,34.76,34.71,34.73,56800.0,27.9481,27.9481,27.9079,27.9239,56800.0
2014-04-14 12:10:00,34.73,34.79,34.73,34.77,56000.0,27.9239,27.9722,27.9239,27.9561,56000.0
2014-04-14 12:15:00,34.77,34.82,34.77,34.81,35200.0,27.9561,27.9963,27.9561,27.9883,35200.0
2014-04-14 12:20:00,34.82,34.82,34.77,34.81,37000.0,27.9963,27.9963,27.9561,27.9883,37000.0
2014-04-14 12:25:00,34.81,34.84,34.79,34.84,58600.0,27.9883,28.0124,27.9722,28.0124,58600.0
2014-04-14 12:30:00,34.83,34.84,34.8,34.83,63000.0,28.0043,28.0124,27.9802,28.0043,63000.0
2014-04-14 12:35:00,34.83,34.9,34.82,34.85,75200.0,28.0043,28.0606,27.9963,28.0204,75200.0
2014-04-14 12:40:00,34.85,34.85,34.83,34.84,127400.0,28.0204,28.0204,28.0043,28.0124,127400.0
2014-04-14 12:45:00,34.85,34.87,34.83,34.85,97000.0,28.0204,28.0365,28.0043,28.0204,97000.0
2014-04-14 12:50:00,34.86,34.88,34.85,34.88,41800.0,28.0285,28.0445,28.0204,28.0445,41800.0
2014-04-14 12:55:00,34.88,34.88,34.84,34.85,80200.0,28.0445,28.0445,28.0124,28.0204,80200.0
2014-04-14 13:00:00,34.86,34.87,34.83,34.85,50600.0,28.0285,28.0365,28.0043,28.0204,50600.0
2014-04-14 13:05:00,34.85,34.86,34.85,34.85,50800.0,28.0204,28.0285,28.0204,28.0204,50800.0
2014-04-14 13:10:00,34.85,34.86,34.79,34.8,58600.0,28.0204,28.0285,27.9722,27.9802,58600.0
2014-04-14 13:15:00,34.8,34.8,34.76,34.76,50200.0,27.9802,27.9802,27.9481,27.9481,50200.0
2014-04-14 13:20:00,34.76,34.76,34.69,34.73,75000.0,27.9481,27.9481,27.8918,27.9239,75000.0
2014-04-14 13:25:00,34.73,34.75,34.72,34.73,41400.0,27.9239,27.94,27.9159,27.9239,41400.0
2014-04-14 13:30:00,34.72,34.76,34.71,34.76,79800.0,27.9159,27.9481,27.9079,27.9481,79800.0
2014-04-14 13:35:00,34.76,34.79,34.74,34.79,57400.0,27.9481,27.9722,27.932,27.9722,57400.0
2014-04-14 13:40:00,34.79,34.8,34.73,34.73,49600.0,27.9722,27.9802,27.9239,27.9239,49600.0
2014-04-14 13:45:00,34.73,34.76,34.65,34.66,129400.0,27.9239,27.9481,27.8596,27.8677,129400.0
2014-04-14 13:50:00,34.66,34.71,34.66,34.7,55200.0,27.8677,27.9079,27.8677,27.8998,55200.0
2014-04-14 13:55:00,34.7,34.7,34.66,34.68,55000.0,27.8998,27.8998,27.8677,27.8837,55000.0
2014-04-14 14:00:00,34.67,34.68,34.63,34.66,69200.0,27.8757,27.8837,27.8435,27.8677,69200.0
2014-04-14 14:05:00,34.66,34.73,34.66,34.72,65600.0,27.8677,27.9239,27.8677,27.9159,65600.0
2014-04-14 14:10:00,34.72,34.72,34.69,34.69,66600.0,27.9159,27.9159,27.8918,27.8918,66600.0
2014-04-14 14:15:00,34.68,34.69,34.63,34.63,63600.0,27.8837,27.8918,27.8435,27.8435,63600.0
2014-04-14 14:20:00,34.64,34.64,34.56,34.59,144800.0,27.8516,27.8516,27.7873,27.8114,144800.0
2014-04-14 14:25:00,34.59,34.59,34.54,34.56,139600.0,27.8114,27.8114,27.7712,27.7873,139600.0
2014-04-14 14:30:00,34.56,34.56,34.52,34.55,81800.0,27.7873,27.7873,27.7551,27.7792,81800.0
2014-04-14 14:35:00,34.56,34.57,34.55,34.57,80400.0,27.7873,27.7953,27.7792,27.7953,80400.0
2014-04-14 14:40:00,34.56,34.57,34.53,34.55,81000.0,27.7873,27.7953,27.7631,27.7792,81000.0
2014-04-14 14:45:00,34.55,34.58,34.53,34.57,89800.0,27.7792,27.8033,27.7631,27.7953,89800.0
2014-04-14 14:50:00,34.58,34.59,34.55,34.57,85200.0,27.8033,27.8114,27.7792,27.7953,85200.0
2014-04-14 14:55:00,34.56,34.56,34.5,34.51,103000.0,27.7873,27.7873,27.739,27.7471,103000.0
2014-04-14 15:00:00,34.51,34.51,34.45,34.47,108200.0,27.7471,27.7471,27.6988,27.7149,108200.0
2014-04-14 15:05:00,34.47,34.48,34.43,34.44,114000.0,27.7149,27.7229,27.6827,27.6908,114000.0
2014-04-14 15:10:00,34.44,34.46,34.35,34.35,136400.0,27.6908,27.7069,27.6184,27.6184,136400.0
2014-04-14 15:15:00,34.36,34.39,34.35,34.37,130800.0,27.6265,27.6506,27.6184,27.6345,130800.0
2014-04-14 15:20:00,34.37,34.42,34.36,34.4,103000.0,27.6345,27.6747,27.6265,27.6586,103000.0
2014-04-14 15:25:00,34.4,34.41,34.37,34.41,107800.0,27.6586,27.6667,27.6345,27.6667,107800.0
2014-04-14 15:30:00,34.41,34.48,34.41,34.47,154200.0,27.6667,27.7229,27.6667,27.7149,154200.0
2014-04-14 15:35:00,34.46,34.52,34.45,34.52,154000.0,27.7069,27.7551,27.6988,27.7551,154000.0
2014-04-14 15:40:00,34.51,34.54,34.49,34.54,226800.0,27.7471,27.7712,27.731,27.7712,226800.0
2014-04-14 15:45:00,34.54,34.6,34.52,34.59,332000.0,27.7712,27.8194,27.7551,27.8114,332000.0
2014-04-14 15:50:00,34.59,34.66,34.59,34.61,370400.0,27.8114,27.8677,27.8114,27.8275,370400.0
2014-04-14 15:55:00,34.61,34.67,34.6,34.66,509600.0,27.8275,27.8757,27.8194,27.8677,509600.0
2014-04-15 09:30:00,34.98,35.0,34.77,34.8,497800.0,28.1249,28.141,27.9561,27.9802,497800.0
2014-04-15 09:35:00,34.8,35.0,34.78,35.0,97600.0,27.9802,28.141,27.9641,28.141,97600.0
2014-04-15 09:40:00,35.01,35.05,34.94,34.98,286400.0,28.1491,28.1812,28.0928,28.1249,286400.0
2014-04-15 09:45:00,34.98,35.02,34.95,34.98,130600.0,28.1249,28.1571,28.1008,28.1249,130600.0
2014-04-15 09:50:00,34.98,35.01,34.93,34.97,281400.0,28.1249,28.1491,28.0847,28.1169,281400.0
2014-04-15 09:55:00,34.96,34.96,34.85,34.89,77400.0,28.1089,28.1089,28.0204,28.0526,77400.0
2014-04-15 10:00:00,34.89,34.92,34.84,34.88,195600.0,28.0526,28.0767,28.0124,28.0445,195600.0
2014-04-15 10:05:00,34.88,34.88,34.8,34.84,94000.0,28.0445,28.0445,27.9802,28.0124,94000.0
2014-04-15 10:10:00,34.84,34.84,34.68,34.69,91000.0,28.0124,28.0124,27.8837,27.8918,91000.0
2014-04-15 10:15:00,34.69,34.79,34.68,34.78,203200.0,27.8918,27.9722,27.8837,27.9641,203200.0
2014-04-15 10:20:00,34.79,34.8,34.77,34.77,228400.0,27.9722,27.9802,27.9561,27.9561,228400.0
2014-04-15 10:25:00,34.77,34.78,34.67,34.68,111600.0,27.9561,27.9641,27.8757,27.8837,111600.0
2014-04-15 10:30:00,34.67,34.67,34.57,34.6,161800.0,27.8757,27.8757,27.7953,27.8194,161800.0
2014-04-15 10:35:00,34.6,34.67,34.59,34.65,142400.0,27.8194,27.8757,27.8114,27.8596,142400.0
2014-04-15 10:40:00,34.65,34.67,34.59,34.62,120600.0,27.8596,27.8757,27.8114,27.8355,120600.0
2014-04-15 10:45:00,34.62,34.66,34.59,34.6,82800.0,27.8355,27.8677,27.8114,27.8194,82800.0
2014-04-15 10:50:00,34.6,34.65,34.53,34.56,104200.0,27.8194,27.8596,27.7631,27.7873,104200.0
2014-04-15 10:55:00,34.56,34.58,34.51,34.56,140400.0,27.7873,27.8033,27.7471,27.7873,140400.0
2014-04-15 11:00:00,34.56,34.56,34.42,34.43,325200.0,27.7873,27.7873,27.6747,27.6827,325200.0
2014-04-15 11:05:00,34.44,34.52,34.41,34.43,148200.0,27.6908,27.7551,27.6667,27.6827,148200.0
2014-04-15 11:10:00,34.44,34.48,34.4,34.42,127800.0,27.6908,27.7229,27.6586,27.6747,127800.0
2014-04-15 11:15:00,34.42,34.48,34.4,34.45,172000.0,27.6747,27.7229,27.6586,27.6988,172000.0
2014-04-15 11:20:00,34.45,34.51,34.39,34.43,206800.0,27.6988,27.7471,27.6506,27.6827,206800.0
2014-04-15 11:25:00,34.43,34.47,34.38,34.44,171000.0,27.6827,27.7149,27.6425,27.6908,171000.0
2014-04-15 11:30:00,34.44,34.5,34.42,34.43,120200.0,27.6908,27.739,27.6747,27.6827,120200.0
2014-04-15 11:35:00,34.43,34.43,34.37,34.38,126000.0,27.6827,27.6827,27.6345,27.6425,126000.0
2014-04-15 11:40:00,34.38,34.38,34.26,34.29,211800.0,27.6425,27.6425,27.546,27.5702,211800.0
2014-04-15 11:45:00,34.28,34.3,34.21,34.24,185400.0,27.5621,27.5782,27.5058,27.53,185400.0
2014-04-15 11:50:00,34.23,34.26,34.21,34.26,213600.0,27.5219,27.546,27.5058,27.546,213600.0
2014-04-15 11:55:00,34.27,34.27,34.18,34.22,129800.0,27.5541,27.5541,27.4817,27.5139,129800.0
2014-04-15 12:00:00,34.2,34.2,34.12,34.15,155000.0,27.4978,27.4978,27.4335,27.4576,155000.0
2014-04-15 12:05:00,34.14,34.18,34.09,34.18,136000.0,27.4496,27.4817,27.4094,27.4817,136000.0
2014-04-15 12:10:00,34.18,34.24,34.16,34.23,93200.0,27.4817,27.53,27.4656,27.5219,93200.0
2014-04-15 12:15:00,34.23,34.24,34.17,34.17,92800.0,27.5219,27.53,27.4737,27.4737,92800.0
2014-04-15 12:20:00,34.17,34.19,34.09,34.1,123200.0,27.4737,27.4898,27.4094,27.4174,123200.0
2014-04-15 12:25:00,34.1,34.2,34.1,34.19,118000.0,27.4174,27.4978,27.4174,27.4898,118000.0
2014-04-15 12:30:00,34.19,34.19,34.08,34.08,80800.0,27.4898,27.4898,27.4013,27.4013,80800.0
2014-04-15 12:35:00,34.08,34.14,34.07,34.1,123000.0,27.4013,27.4496,27.3933,27.4174,123000.0
2014-04-15 12:40:00,34.09,34.13,34.08,34.09,72000.0,27.4094,27.4415,27.4013,27.4094,72000.0
2014-04-15 12:45:00,34.09,34.1,33.97,34.01,410400.0,27.4094,27.4174,27.3129,27.345,410400.0
2014-04-15 12:50:00,34.01,34.08,33.99,34.08,168200.0,27.345,27.4013,27.329,27.4013,168200.0
2014-04-15 12:55:00,34.08,34.1,34.06,34.09,93800.0,27.4013,27.4174,27.3852,27.4094,93800.0
2014-04-15 13:00:00,34.08,34.15,34.06,34.15,161000.0,27.4013,27.4576,27.3852,27.4576,161000.0
2014-04-15 13:05:00,34.15,34.18,34.15,34.16,70800.0,27.4576,27.4817,27.4576,27.4656,70800.0
2014-04-15 13:10:00,34.16,34.2,34.13,34.2,113200.0,27.4656,27.4978,27.4415,27.4978,113200.0
2014-04-15 13:15:00,34.2,34.24,34.19,34.21,121800.0,27.4978,27.53,27.4898,27.5058,121800.0
2014-04-15 13:20:00,34.21,34.23,34.12,34.18,73800.0,27.5058,27.5219,27.4335,27.4817,73800.0
2014-04-15 13:25:00,34.18,34.2,34.12,34.2,78800.0,27.4817,27.4978,27.4335,27.4978,78800.0
2014-04-15 13:30:00,34.21,34.27,34.18,34.24,112400.0,27.5058,27.5541,27.4817,27.53,112400.0
2014-04-15 13:35:00,34.25,34.29,34.19,34.22,181200.0,27.538,27.5702,27.4898,27.5139,181200.0
2014-04-15 13:40:00,34.21,34.27,34.2,34.23,119200.0,27.5058,27.5541,27.4978,27.5219,119200.0
2014-04-15 13:45:00,34.22,34.23,34.18,34.19,87200.0,27.5139,27.5219,27.4817,27.4898,87200.0
2014-04-15 13:50:00,34.19,34.2,34.14,34.15,130000.0,27.4898,27.4978,27.4496,27.4576,130000.0
2014-04-15 13:55:00,34.15,34.17,34.13,34.14,273000.0,27.4576,27.4737,27.4415,27.4496,273000.0
2014-04-15 14:00:00,34.14,34.25,34.14,34.24,178800.0,27.4496,27.538,27.4496,27.53,178800.0
2014-04-15 14:05:00,34.24,34.31,34.23,34.24,206200.0,27.53,27.5862,27.5219,27.53,206200.0
2014-04-15 14:10:00,34.24,34.27,34.21,34.24,209800.0,27.53,27.5541,27.5058,27.53,209800.0
2014-04-15 14:15:00,34.24,34.29,34.19,34.2,222000.0,27.53,27.5702,27.4898,27.4978,222000.0
2014-04-15 14:20:00,34.2,34.21,34.14,34.19,132000.0,27.4978,27.5058,27.4496,27.4898,132000.0
2014-04-15 14:25:00,34.19,34.25,34.17,34.24,223000.0,27.4898,27.538,27.4737,27.53,223000.0
2014-04-15 14:30:00,34.24,34.34,34.24,34.34,213400.0,27.53,27.6104,27.53,27.6104,213400.0
2014-04-15 14:35:00,34.34,34.42,34.34,34.42,208600.0,27.6104,27.6747,27.6104,27.6747,208600.0
2014-04-15 14:40:00,34.42,34.5,34.42,34.44,304000.0,27.6747,27.739,27.6747,27.6908,304000.0
2014-04-15 14:45:00,34.44,34.5,34.44,34.49,121400.0,27.6908,27.739,27.6908,27.731,121400.0
2014-04-15 14:50:00,34.49,34.57,34.49,34.53,134400.0,27.731,27.7953,27.731,27.7631,134400.0
2014-04-15 14:55:00,34.52,34.52,34.45,34.45,113600.0,27.7551,27.7551,27.6988,27.6988,113600.0
2014-04-15 15:00:00,34.45,34.49,34.45,34.45,105000.0,27.6988,27.731,27.6988,27.6988,105000.0
2014-04-15 15:05:00,34.45,34.46,34.38,34.4,123400.0,27.6988,27.7069,27.6425,27.6586,123400.0
2014-04-15 15:10:00,34.41,34.51,34.4,34.5,144000.0,27.6667,27.7471,27.6586,27.739,144000.0
2014-04-15 15:15:00,34.5,34.6,34.49,34.6,237000.0,27.739,27.8194,27.731,27.8194,237000.0
2014-04-15 15:20:00,34.6,34.62,34.48,34.49,171200.0,27.8194,27.8355,27.7229,27.731,171200.0
2014-04-15 15:25:00,34.49,34.51,34.46,34.51,157000.0,27.731,27.7471,27.7069,27.7471,157000.0
2014-04-15 15:30:00,34.51,34.52,34.49,34.49,149400.0,27.7471,27.7551,27.731,27.731,149400.0
2014-04-15 15:35:00,34.49,34.51,34.45,34.46,219800.0,27.731,27.7471,27.6988,27.7069,219800.0
2014-04-15 15:40:00,34.45,34.47,34.42,34.42,206400.0,27.6988,27.7149,27.6747,27.6747,206400.0
2014-04-15 15:45:00,34.43,34.5,34.42,34.49,287600.0,27.6827,27.739,27.6747,27.731,287600.0
2014-04-15 15:50:00,34.49,34.52,34.49,34.5,354400.0,27.731,27.7551,27.731,27.739,354400.0
2014-04-15 15:55:00,34.5,34.5,34.43,34.44,611000.0,27.739,27.739,27.6827,27.6908,611000.0
2014-04-16 09:30:00,34.83,34.92,34.58,34.82,348200.0,28.0043,28.0767,27.8033,27.9963,348200.0
2014-04-16 09:35:00,34.82,34.92,34.67,34.88,199800.0,27.9963,28.0767,27.8757,28.0445,199800.0
2014-04-16 09:40:00,34.88,34.93,34.85,34.88,157600.0,28.0445,28.0847,28.0204,28.0445,157600.0
2014-04-16 09:45:00,34.88,34.88,34.79,34.83,139400.0,28.0445,28.0445,27.9722,28.0043,139400.0
2014-04-16 09:50:00,34.81,34.85,34.76,34.79,82200.0,27.9883,28.0204,27.9481,27.9722,82200.0
2014-04-16 09:55:00,34.79,34.91,34.78,34.88,121400.0,27.9722,28.0687,27.9641,28.0445,121400.0
2014-04-16 10:00:00,34.88,34.9,34.85,34.87,66000.0,28.0445,28.0606,28.0204,28.0365,66000.0
2014-04-16 10:05:00,34.87,34.91,34.82,34.83,79400.0,28.0365,28.0687,27.9963,28.0043,79400.0
2014-04-16 10:10:00,34.84,34.89,34.83,34.88,52200.0,28.0124,28.0526,28.0043,28.0445,52200.0
2014-04-16 10:15:00,34.88,34.93,34.87,34.93,175000.0,28.0445,28.0847,28.0365,28.0847,175000.0
2014-04-16 10:20:00,34.93,35.01,34.93,34.95,248600.0,28.0847,28.1491,28.0847,28.1008,248600.0
2014-04-16 10:25:00,34.95,35.0,34.95,34.95,127800.0,28.1008,28.141,28.1008,28.1008,127800.0
2014-04-16 10:30:00,34.94,34.97,34.87,34.87,124800.0,28.0928,28.1169,28.0365,28.0365,124800.0
2014-04-16 10:35:00,34.87,34.9,34.85,34.88,73000.0,28.0365,28.0606,28.0204,28.0445,73000.0
2014-04-16 10:40:00,34.88,34.88,34.77,34.79,75000.0,28.0445,28.0445,27.9561,27.9722,75000.0
2014-04-16 10:45:00,34.77,34.88,34.76,34.88,68800.0,27.9561,28.0445,27.9481,28.0445,68800.0
2014-04-16 10:50:00,34.87,34.92,34.86,34.88,65800.0,28.0365,28.0767,28.0285,28.0445,65800.0
2014-04-16 10:55:00,34.88,34.92,34.88,34.89,49200.0,28.0445,28.0767,28.0445,28.0526,49200.0
2014-04-16 11:00:00,34.89,34.89,34.81,34.82,67800.0,28.0526,28.0526,27.9883,27.9963,67800.0
2014-04-16 11:05:00,34.82,34.91,34.82,34.89,72400.0,27.9963,28.0687,27.9963,28.0526,72400.0
2014-04-16 11:10:00,34.9,34.93,34.88,34.91,67800.0,28.0606,28.0847,28.0445,28.0687,67800.0
2014-04-16 11:15:00,34.91,34.99,34.89,34.98,84600.0,28.0687,28.133,28.0526,28.1249,84600.0
2014-04-16 11:20:00,34.98,35.0,34.92,34.95,95000.0,28.1249,28.141,28.0767,28.1008,95000.0
2014-04-16 11:25:00,34.95,35.0,34.93,34.98,84600.0,28.1008,28.141,28.0847,28.1249,84600.0
2014-04-16 11:30:00,34.99,35.01,34.95,34.99,123600.0,28.133,28.1491,28.1008,28.133,123600.0
2014-04-16 11:35:00,34.99,35.0,34.91,34.94,105200.0,28.133,28.141,28.0687,28.0928,105200.0
2014-04-16 11:40:00,34.94,34.95,34.92,34.93,43600.0,28.0928,28.1008,28.0767,28.0847,43600.0
2014-04-16 11:45:00,34.93,34.96,34.93,34.96,53600.0,28.0847,28.1089,28.0847,28.1089,53600.0
2014-04-16 11:50:00,34.96,35.04,34.95,35.04,81000.0,28.1089,28.1732,28.1008,28.1732,81000.0
2014-04-16 11:55:00,35.03,35.04,35.01,35.02,39800.0,28.1652,28.1732,28.1491,28.1571,39800.0
2014-04-16 12:00:00,35.02,35.09,35.02,35.07,72200.0,28.1571,28.2134,28.1571,28.1973,72200.0
2014-04-16 12:05:00,35.07,35.11,35.07,35.11,79200.0,28.1973,28.2295,28.1973,28.2295,79200.0
2014-04-16 12:10:00,35.1,35.13,35.1,35.13,133400.0,28.2214,28.2456,28.2214,28.2456,133400.0
2014-04-16 12:15:00,35.12,35.15,35.12,35.15,55200.0,28.2375,28.2616,28.2375,28.2616,55200.0
2014-04-16 12:20:00,35.15,35.17,35.12,35.16,62400.0,28.2616,28.2777,28.2375,28.2697,62400.0
2014-04-16 12:25:00,35.16,35.24,35.16,35.23,159800.0,28.2697,28.334,28.2697,28.326,159800.0
2014-04-16 12:30:00,35.22,35.23,35.13,35.13,140200.0,28.3179,28.326,28.2456,28.2456,140200.0
2014-04-16 12:35:00,35.13,35.13,35.1,35.1,61000.0,28.2456,28.2456,28.2214,28.2214,61000.0
2014-04-16 12:40:00,35.1,35.14,35.1,35.13,104800.0,28.2214,28.2536,28.2214,28.2456,104800.0
2014-04-16 12:45:00,35.13,35.14,35.12,35.13,73000.0,28.2456,28.2536,28.2375,28.2456,73000.0
2014-04-16 12:50:00,35.13,35.19,35.12,35.19,61200.0,28.2456,28.2938,28.2375,28.2938,61200.0
2014-04-16 12:55:00,35.19,35.19,35.13,35.14,97200.0,28.2938,28.2938,28.2456,28.2536,97200.0
2014-04-16 13:00:00,35.13,35.14,35.12,35.12,103400.0,28.2456,28.2536,28.2375,28.2375,103400.0
2014-04-16 13:05:00,35.12,35.12,35.07,35.12,94400.0,28.2375,28.2375,28.1973,28.2375,94400.0
2014-04-16 13:10:00,35.12,35.12,35.1,35.12,60200.0,28.2375,28.2375,28.2214,28.2375,60200.0
2014-04-16 13:15:00,35.12,35.2,35.12,35.19,77600.0,28.2375,28.3018,28.2375,28.2938,77600.0
2014-04-16 13:20:00,35.19,35.24,35.19,35.21,85400.0,28.2938,28.334,28.2938,28.3099,85400.0
2014-04-16 13:25:00,35.2,35.22,35.2,35.22,64200.0,28.3018,28.3179,28.3018,28.3179,64200.0
2014-04-16 13:30:00,35.23,35.23,35.16,35.16,102600.0,28.326,28.326,28.2697,28.2697,102600.0
2014-04-16 13:35:00,35.16,35.22,35.13,35.21,64200.0,28.2697,28.3179,28.2456,28.3099,64200.0
2014-04-16 13:40:00,35.21,35.24,35.19,35.19,73600.0,28.3099,28.334,28.2938,28.2938,73600.0
2014-04-16 13:45:00,35.18,35.23,35.18,35.21,51400.0,28.2858,28.326,28.2858,28.3099,51400.0
2014-04-16 13:50:00,35.21,35.22,35.13,35.13,101200.0,28.3099,28.3179,28.2456,28.2456,101200.0
2014-04-16 13:55:00,35.15,35.15,35.1,35.15,70600.0,28.2616,28.2616,28.2214,28.2616,70600.0
2014-04-16 14:00:00,35.15,35.19,35.15,35.16,129800.0,28.2616,28.2938,28.2616,28.2697,129800.0
2014-04-16 14:05:00,35.17,35.19,35.15,35.18,94000.0,28.2777,28.2938,28.2616,28.2858,94000.0
2014-04-16 14:10:00,35.19,35.22,35.18,35.19,73000.0,28.2938,28.3179,28.2858,28.2938,73000.0
2014-04-16 14:15:00,35.19,35.19,35.13,35.17,86400.0,28.2938,28.2938,28.2456,28.2777,86400.0
2014-04-16 14:20:00,35.17,35.18,35.15,35.17,79000.0,28.2777,28.2858,28.2616,28.2777,79000.0
2014-04-16 14:25:00,35.17,35.19,35.16,35.18,94200.0,28.2777,28.2938,28.2697,28.2858,94200.0
2014-04-16 14:30:00,35.18,35.25,35.18,35.24,162200.0,28.2858,28.342,28.2858,28.334,162200.0
2014-04-16 14:35:00,35.24,35.24,35.23,35.24,69800.0,28.334,28.334,28.326,28.334,69800.0
2014-04-16 14:40:00,35.23,35.27,35.23,35.27,140600.0,28.326,28.3581,28.326,28.3581,140600.0
2014-04-16 14:45:00,35.27,35.33,35.27,35.32,187000.0,28.3581,28.4064,28.3581,28.3983,187000.0
2014-04-16 14:50:00,35.32,35.38,35.32,35.38,182400.0,28.3983,28.4466,28.3983,28.4466,182400.0
2014-04-16 14:55:00,35.38,35.38,35.34,35.36,207800.0,28.4466,28.4466,28.4144,28.4305,207800.0
2014-04-16 15:00:00,35.36,35.37,35.3,35.31,131200.0,28.4305,28.4385,28.3822,28.3903,131200.0
2014-04-16 15:05:00,35.31,35.35,35.28,35.35,195600.0,28.3903,28.4224,28.3662,28.4224,195600.0
2014-04-16 15:10:00,35.35,35.38,35.35,35.35,128600.0,28.4224,28.4466,28.4224,28.4224,128600.0
2014-04-16 15:15:00,35.35,35.37,35.35,35.35,137000.0,28.4224,28.4385,28.4224,28.4224,137000.0
2014-04-16 15:20:00,35.34,35.34,35.3,35.31,166600.0,28.4144,28.4144,28.3822,28.3903,166600.0
2014-04-16 15:25:00,35.31,35.38,35.31,35.36,202400.0,28.3903,28.4466,28.3903,28.4305,202400.0
2014-04-16 15:30:00,35.35,35.38,35.34,35.34,164800.0,28.4224,28.4466,28.4144,28.4144,164800.0
2014-04-16 15:35:00,35.35,35.38,35.34,35.38,167200.0,28.4224,28.4466,28.4144,28.4466,167200.0
2014-04-16 15:40:00,35.38,35.43,35.37,35.43,240200.0,28.4466,28.4868,28.4385,28.4868,240200.0
2014-04-16 15:45:00,35.43,35.44,35.36,35.37,268800.0,28.4868,28.4948,28.4305,28.4385,268800.0
2014-04-16 15:50:00,35.37,35.39,35.36,35.38,313000.0,28.4385,28.4546,28.4305,28.4466,313000.0
2014-04-16 15:55:00,35.38,35.44,35.38,35.4,666000.0,28.4466,28.4948,28.4466,28.4626,666000.0
2014-04-17 09:30:00,35.29,35.62,35.26,35.58,925400.0,28.3742,28.6395,28.3501,28.6074,925400.0
2014-04-17 09:35:00,35.56,35.62,35.47,35.56,170000.0,28.5913,28.6395,28.5189,28.5913,170000.0
2014-04-17 09:40:00,35.55,35.7,35.54,35.63,125000.0,28.5832,28.7038,28.5752,28.6476,125000.0
2014-04-17 09:45:00,35.63,35.66,35.59,35.59,197200.0,28.6476,28.6717,28.6154,28.6154,197200.0
2014-04-17 09:50:00,35.58,35.6,35.35,35.37,118800.0,28.6074,28.6234,28.4224,28.4385,118800.0
2014-04-17 09:55:00,35.36,35.51,35.35,35.5,71000.0,28.4305,28.5511,28.4224,28.543,71000.0
2014-04-17 10:00:00,35.52,35.56,35.44,35.48,69400.0,28.5591,28.5913,28.4948,28.527,69400.0
2014-04-17 10:05:00,35.48,35.48,35.41,35.46,66400.0,28.527,28.527,28.4707,28.5109,66400.0
2014-04-17 10:10:00,35.46,35.56,35.46,35.56,93600.0,28.5109,28.5913,28.5109,28.5913,93600.0
2014-04-17 10:15:00,35.55,35.55,35.47,35.49,83200.0,28.5832,28.5832,28.5189,28.535,83200.0
2014-04-17 10:20:00,35.49,35.51,35.44,35.49,117000.0,28.535,28.5511,28.4948,28.535,117000.0
2014-04-17 10:25:00,35.49,35.57,35.47,35.57,167000.0,28.535,28.5993,28.5189,28.5993,167000.0
2014-04-17 10:30:00,35.57,35.57,35.49,35.49,93600.0,28.5993,28.5993,28.535,28.535,93600.0
2014-04-17 10:35:00,35.49,35.49,35.45,35.49,77400.0,28.535,28.535,28.5028,28.535,77400.0
2014-04-17 10:40:00,35.49,35.52,35.38,35.38,105200.0,28.535,28.5591,28.4466,28.4466,105200.0
2014-04-17 10:45:00,35.38,35.43,35.34,35.39,126200.0,28.4466,28.4868,28.4144,28.4546,126200.0
2014-04-17 10:50:00,35.39,35.43,35.36,35.36,55200.0,28.4546,28.4868,28.4305,28.4305,55200.0
2014-04-17 10:55:00,35.35,35.45,35.35,35.44,42400.0,28.4224,28.5028,28.4224,28.4948,42400.0
2014-04-17 11:00:00,35.44,35.49,35.44,35.46,67400.0,28.4948,28.535,28.4948,28.5109,67400.0
2014-04-17 11:05:00,35.45,35.51,35.44,35.5,42000.0,28.5028,28.5511,28.4948,28.543,42000.0
2014-04-17 11:10:00,35.51,35.53,35.45,35.45,49000.0,28.5511,28.5672,28.5028,28.5028,49000.0
2014-04-17 11:15:00,35.45,35.45,35.38,35.43,76600.0,28.5028,28.5028,28.4466,28.4868,76600.0
2014-04-17 11:20:00,35.44,35.49,35.44,35.46,57200.0,28.4948,28.535,28.4948,28.5109,57200.0
2014-04-17 11:25:00,35.46,35.49,35.45,35.48,48600.0,28.5109,28.535,28.5028,28.527,48600.0
2014-04-17 11:30:00,35.48,35.51,35.42,35.42,66400.0,28.527,28.5511,28.4787,28.4787,66400.0
2014-04-17 11:35:00,35.42,35.42,35.32,35.33,69800.0,28.4787,28.4787,28.3983,28.4064,69800.0
2014-04-17 11:40:00,35.33,35.39,35.33,35.38,42800.0,28.4064,28.4546,28.4064,28.4466,42800.0
2014-04-17 11:45:00,35.38,35.38,35.32,35.32,32200.0,28.4466,28.4466,28.3983,28.3983,32200.0
2014-04-17 11:50:00,35.32,35.32,35.24,35.24,102600.0,28.3983,28.3983,28.334,28.334,102600.0
2014-04-17 11:55:00,35.24,35.27,35.24,35.27,85400.0,28.334,28.3581,28.334,28.3581,85400.0
2014-04-17 12:00:00,35.27,35.34,35.26,35.33,79000.0,28.3581,28.4144,28.3501,28.4064,79000.0
2014-04-17 12:05:00,35.33,35.34,35.28,35.3,46600.0,28.4064,28.4144,28.3662,28.3822,46600.0
2014-04-17 12:10:00,35.3,35.3,35.24,35.27,49000.0,28.3822,28.3822,28.334,28.3581,49000.0
2014-04-17 12:15:00,35.28,35.29,35.19,35.19,129200.0,28.3662,28.3742,28.2938,28.2938,129200.0
2014-04-17 12:20:00,35.19,35.2,35.17,35.18,61400.0,28.2938,28.3018,28.2777,28.2858,61400.0
2014-04-17 12:25:00,35.19,35.2,35.15,35.17,81400.0,28.2938,28.3018,28.2616,28.2777,81400.0
2014-04-17 12:30:00,35.17,35.19,35.15,35.19,48000.0,28.2777,28.2938,28.2616,28.2938,48000.0
2014-04-17 12:35:00,35.19,35.24,35.19,35.24,70400.0,28.2938,28.334,28.2938,28.334,70400.0
2014-04-17 12:40:00,35.25,35.27,35.24,35.24,53600.0,28.342,28.3581,28.334,28.334,53600.0
2014-04-17 12:45:00,35.24,35.24,35.15,35.22,122400.0,28.334,28.334,28.2616,28.3179,122400.0
2014-04-17 12:50:00,35.22,35.26,35.21,35.22,44200.0,28.3179,28.3501,28.3099,28.3179,44200.0
2014-04-17 12:55:00,35.22,35.24,35.21,35.22,33600.0,28.3179,28.334,28.3099,28.3179,33600.0
2014-04-17 13:00:00,35.22,35.26,35.21,35.26,43200.0,28.3179,28.3501,28.3099,28.3501,43200.0
2014-04-17 13:05:00,35.25,35.26,35.2,35.25,40800.0,28.342,28.3501,28.3018,28.342,40800.0
2014-04-17 13:10:00,35.25,35.29,35.24,35.24,49800.0,28.342,28.3742,28.334,28.334,49800.0
2014-04-17 13:15:00,35.24,35.25,35.13,35.14,114200.0,28.334,28.342,28.2456,28.2536,114200.0
2014-04-17 13:20:00,35.13,35.21,35.13,35.21,56600.0,28.2456,28.3099,28.2456,28.3099,56600.0
2014-04-17 13:25:00,35.21,35.21,35.16,35.17,68000.0,28.3099,28.3099,28.2697,28.2777,68000.0
2014-04-17 13:30:00,35.18,35.18,35.13,35.16,36800.0,28.2858,28.2858,28.2456,28.2697,36800.0
2014-04-17 13:35:00,35.16,35.21,35.15,35.2,45600.0,28.2697,28.3099,28.2616,28.3018,45600.0
2014-04-17 13:40:00,35.2,35.23,35.19,35.22,44800.0,28.3018,28.326,28.2938,28.3179,44800.0
2014-04-17 13:45:00,35.22,35.24,35.21,35.21,65400.0,28.3179,28.334,28.3099,28.3099,65400.0
2014-04-17 13:50:00,35.21,35.24,35.21,35.23,32600.0,28.3099,28.334,28.3099,28.326,32600.0
2014-04-17 13:55:00,35.23,35.23,35.19,35.21,61200.0,28.326,28.326,28.2938,28.3099,61200.0
2014-04-17 14:00:00,35.21,35.24,35.21,35.21,73600.0,28.3099,28.334,28.3099,28.3099,73600.0
2014-04-17 14:05:00,35.21,35.25,35.21,35.23,52000.0,28.3099,28.342,28.3099,28.326,52000.0
2014-04-17 14:10:00,35.23,35.26,35.22,35.26,74200.0,28.326,28.3501,28.3179,28.3501,74200.0
2014-04-17 14:15:00,35.25,35.27,35.24,35.24,66600.0,28.342,28.3581,28.334,28.334,66600.0
2014-04-17 14:20:00,35.24,35.27,35.24,35.26,42400.0,28.334,28.3581,28.334,28.3501,42400.0
2014-04-17 14:25:00,35.25,35.27,35.24,35.27,52600.0,28.342,28.3581,28.334,28.3581,52600.0
2014-04-17 14:30:00,35.27,35.31,35.27,35.3,69600.0,28.3581,28.3903,28.3581,28.3822,69600.0
2014-04-17 14:35:00,35.3,35.3,35.27,35.27,38600.0,28.3822,28.3822,28.3581,28.3581,38600.0
2014-04-17 14:40:00,35.28,35.3,35.27,35.28,111800.0,28.3662,28.3822,28.3581,28.3662,111800.0
2014-04-17 14:45:00,35.27,35.29,35.26,35.26,93000.0,28.3581,28.3742,28.3501,28.3501,93000.0
2014-04-17 14:50:00,35.26,35.28,35.24,35.28,104400.0,28.3501,28.3662,28.334,28.3662,104400.0
2014-04-17 14:55:00,35.28,35.29,35.22,35.22,88400.0,28.3662,28.3742,28.3179,28.3179,88400.0
2014-04-17 15:00:00,35.23,35.23,35.21,35.23,87800.0,28.326,28.326,28.3099,28.326,87800.0
2014-04-17 15:05:00,35.23,35.24,35.21,35.24,69600.0,28.326,28.334,28.3099,28.334,69600.0
2014-04-17 15:10:00,35.24,35.25,35.21,35.21,75000.0,28.334,28.342,28.3099,28.3099,75000.0
2014-04-17 15:15:00,35.21,35.22,35.18,35.19,137200.0,28.3099,28.3179,28.2858,28.2938,137200.0
2014-04-17 15:20:00,35.19,35.2,35.18,35.19,85800.0,28.2938,28.3018,28.2858,28.2938,85800.0
2014-04-17 15:25:00,35.19,35.19,35.16,35.16,93600.0,28.2938,28.2938,28.2697,28.2697,93600.0
2014-04-17 15:30:00,35.16,35.19,35.15,35.16,142400.0,28.2697,28.2938,28.2616,28.2697,142400.0
2014-04-17 15:35:00,35.16,35.17,35.13,35.14,175800.0,28.2697,28.2777,28.2456,28.2536,175800.0
2014-04-17 15:40:00,35.14,35.15,35.13,35.13,108600.0,28.2536,28.2616,28.2456,28.2456,108600.0
2014-04-17 15:45:00,35.13,35.13,35.1,35.13,200400.0,28.2456,28.2456,28.2214,28.2456,200400.0
2014-04-17 15:50:00,35.13,35.13,35.09,35.12,264800.0,28.2456,28.2456,28.2134,28.2375,264800.0
2014-04-17 15:55:00,35.12,35.12,35.07,35.08,443600.0,28.2375,28.2375,28.1973,28.2054,443600.0
2014-04-21 09:30:00,35.16,35.22,35.06,35.1,269000.0,28.2697,28.3179,28.1893,28.2214,269000.0
2014-04-21 09:35:00,35.1,35.16,35.01,35.01,85000.0,28.2214,28.2697,28.1491,28.1491,85000.0
2014-04-21 09:40:00,35.02,35.12,34.97,35.1,139000.0,28.1571,28.2375,28.1169,28.2214,139000.0
2014-04-21 09:45:00,35.1,35.18,35.09,35.13,68000.0,28.2214,28.2858,28.2134,28.2456,68000.0
2014-04-21 09:50:00,35.13,35.14,35.04,35.05,45400.0,28.2456,28.2536,28.1732,28.1812,45400.0
2014-04-21 09:55:00,35.05,35.1,35.04,35.06,73000.0,28.1812,28.2214,28.1732,28.1893,73000.0
2014-04-21 10:00:00,35.08,35.2,35.07,35.19,98200.0,28.2054,28.3018,28.1973,28.2938,98200.0
2014-04-21 10:05:00,35.19,35.24,35.16,35.2,99600.0,28.2938,28.334,28.2697,28.3018,99600.0
2014-04-21 10:10:00,35.19,35.19,35.08,35.09,78600.0,28.2938,28.2938,28.2054,28.2134,78600.0
2014-04-21 10:15:00,35.09,35.13,35.07,35.07,78400.0,28.2134,28.2456,28.1973,28.1973,78400.0
2014-04-21 10:20:00,35.07,35.09,35.02,35.08,64200.0,28.1973,28.2134,28.1571,28.2054,64200.0
2014-04-21 10:25:00,35.08,35.12,35.05,35.08,47200.0,28.2054,28.2375,28.1812,28.2054,47200.0
2014-04-21 10:30:00,35.08,35.08,35.02,35.06,74000.0,28.2054,28.2054,28.1571,28.1893,74000.0
2014-04-21 10:35:00,35.05,35.05,34.96,34.96,90800.0,28.1812,28.1812,28.1089,28.1089,90800.0
2014-04-21 10:40:00,34.96,34.99,34.93,34.96,86200.0,28.1089,28.133,28.0847,28.1089,86200.0
2014-04-21 10:45:00,34.96,35.02,34.96,35.02,61800.0,28.1089,28.1571,28.1089,28.1571,61800.0
2014-04-21 10:50:00,35.02,35.1,35.02,35.09,74200.0,28.1571,28.2214,28.1571,28.2134,74200.0
2014-04-21 10:55:00,35.09,35.13,35.07,35.1,61200.0,28.2134,28.2456,28.1973,28.2214,61200.0
2014-04-21 11:00:00,35.09,35.12,35.07,35.07,69000.0,28.2134,28.2375,28.1973,28.1973,69000.0
2014-04-21 11:05:00,35.08,35.08,35.05,35.07,46400.0,28.2054,28.2054,28.1812,28.1973,46400.0
2014-04-21 11:10:00,35.07,35.12,35.07,35.08,72800.0,28.1973,28.2375,28.1973,28.2054,72800.0
2014-04-21 11:15:00,35.07,35.15,35.07,35.13,39800.0,28.1973,28.2616,28.1973,28.2456,39800.0
2014-04-21 11:20:00,35.14,35.14,35.11,35.13,36800.0,28.2536,28.2536,28.2295,28.2456,36800.0
2014-04-21 11:25:00,35.13,35.17,35.12,35.15,57800.0,28.2456,28.2777,28.2375,28.2616,57800.0
2014-04-21 11:30:00,35.15,35.15,35.12,35.12,25200.0,28.2616,28.2616,28.2375,28.2375,25200.0
2014-04-21 11:35:00,35.12,35.13,35.1,35.11,25800.0,28.2375,28.2456,28.2214,28.2295,25800.0
2014-04-21 11:40:00,35.12,35.17,35.1,35.16,65600.0,28.2375,28.2777,28.2214,28.2697,65600.0
2014-04-21 11:45:00,35.16,35.16,35.08,35.1,86800.0,28.2697,28.2697,28.2054,28.2214,86800.0
2014-04-21 11:50:00,35.09,35.1,35.07,35.09,36400.0,28.2134,28.2214,28.1973,28.2134,36400.0
2014-04-21 11:55:00,35.09,35.13,35.08,35.12,72600.0,28.2134,28.2456,28.2054,28.2375,72600.0
2014-04-21 12:00:00,35.12,35.14,35.09,35.14,56200.0,28.2375,28.2536,28.2134,28.2536,56200.0
2014-04-21 12:05:00,35.15,35.17,35.13,35.13,34400.0,28.2616,28.2777,28.2456,28.2456,34400.0
2014-04-21 12:10:00,35.13,35.16,35.1,35.13,31400.0,28.2456,28.2697,28.2214,28.2456,31400.0
2014-04-21 12:15:00,35.13,35.16,35.1,35.13,41600.0,28.2456,28.2697,28.2214,28.2456,41600.0
2014-04-21 12:20:00,35.13,35.13,35.07,35.07,36400.0,28.2456,28.2456,28.1973,28.1973,36400.0
2014-04-21 12:25:00,35.08,35.09,35.04,35.08,39800.0,28.2054,28.2134,28.1732,28.2054,39800.0
2014-04-21 12:30:00,35.08,35.1,35.06,35.07,40000.0,28.2054,28.2214,28.1893,28.1973,40000.0
2014-04-21 12:35:00,35.07,35.1,35.07,35.09,40000.0,28.1973,28.2214,28.1973,28.2134,40000.0
2014-04-21 12:40:00,35.09,35.13,35.08,35.13,25000.0,28.2134,28.2456,28.2054,28.2456,25000.0
2014-04-21 12:45:00,35.13,35.16,35.13,35.15,36200.0,28.2456,28.2697,28.2456,28.2616,36200.0
2014-04-21 12:50:00,35.15,35.16,35.13,35.14,27200.0,28.2616,28.2697,28.2456,28.2536,27200.0
2014-04-21 12:55:00,35.14,35.15,35.13,35.15,20800.0,28.2536,28.2616,28.2456,28.2616,20800.0
2014-04-21 13:00:00,35.13,35.15,35.09,35.1,37800.0,28.2456,28.2616,28.2134,28.2214,37800.0
2014-04-21 13:05:00,35.1,35.13,35.09,35.1,77800.0,28.2214,28.2456,28.2134,28.2214,77800.0
2014-04-21 13:10:00,35.1,35.14,35.1,35.13,21800.0,28.2214,28.2536,28.2214,28.2456,21800.0
2014-04-21 13:15:00,35.13,35.17,35.12,35.16,32600.0,28.2456,28.2777,28.2375,28.2697,32600.0
2014-04-21 13:20:00,35.15,35.15,35.12,35.12,27200.0,28.2616,28.2616,28.2375,28.2375,27200.0
2014-04-21 13:25:00,35.12,35.17,35.12,35.15,36000.0,28.2375,28.2777,28.2375,28.2616,36000.0
2014-04-21 13:30:00,35.15,35.19,35.15,35.17,52200.0,28.2616,28.2938,28.2616,28.2777,52200.0
2014-04-21 13:35:00,35.17,35.18,35.13,35.16,34600.0,28.2777,28.2858,28.2456,28.2697,34600.0
2014-04-21 13:40:00,35.16,35.17,35.13,35.17,38800.0,28.2697,28.2777,28.2456,28.2777,38800.0
2014-04-21 13:45:00,35.17,35.18,35.14,35.15,27800.0,28.2777,28.2858,28.2536,28.2616,27800.0
2014-04-21 13:50:00,35.14,35.17,35.13,35.14,45400.0,28.2536,28.2777,28.2456,28.2536,45400.0
2014-04-21 13:55:00,35.14,35.18,35.14,35.16,46800.0,28.2536,28.2858,28.2536,28.2697,46800.0
2014-04-21 14:00:00,35.16,35.18,35.15,35.15,79200.0,28.2697,28.2858,28.2616,28.2616,79200.0
2014-04-21 14:05:00,35.16,35.19,35.15,35.15,32400.0,28.2697,28.2938,28.2616,28.2616,32400.0
2014-04-21 14:10:00,35.15,35.19,35.14,35.19,32600.0,28.2616,28.2938,28.2536,28.2938,32600.0
2014-04-21 14:15:00,35.19,35.23,35.19,35.23,102600.0,28.2938,28.326,28.2938,28.326,102600.0
2014-04-21 14:20:00,35.22,35.25,35.21,35.24,56600.0,28.3179,28.342,28.3099,28.334,56600.0
2014-04-21 14:25:00,35.25,35.26,35.22,35.24,53800.0,28.342,28.3501,28.3179,28.334,53800.0
2014-04-21 14:30:00,35.24,35.26,35.23,35.25,50000.0,28.334,28.3501,28.326,28.342,50000.0
2014-04-21 14:35:00,35.25,35.25,35.2,35.23,51400.0,28.342,28.342,28.3018,28.326,51400.0
2014-04-21 14:40:00,35.23,35.24,35.2,35.2,55000.0,28.326,28.334,28.3018,28.3018,55000.0
2014-04-21 14:45:00,35.2,35.24,35.19,35.23,64400.0,28.3018,28.334,28.2938,28.326,64400.0
2014-04-21 14:50:00,35.24,35.27,35.24,35.25,110600.0,28.334,28.3581,28.334,28.342,110600.0
2014-04-21 14:55:00,35.26,35.3,35.24,35.29,64600.0,28.3501,28.3822,28.334,28.3742,64600.0
2014-04-21 15:00:00,35.29,35.29,35.26,35.28,50800.0,28.3742,28.3742,28.3501,28.3662,50800.0
2014-04-21 15:05:00,35.28,35.29,35.23,35.23,75200.0,28.3662,28.3742,28.326,28.326,75200.0
2014-04-21 15:10:00,35.22,35.24,35.21,35.22,75200.0,28.3179,28.334,28.3099,28.3179,75200.0
2014-04-21 15:15:00,35.22,35.23,35.19,35.21,58000.0,28.3179,28.326,28.2938,28.3099,58000.0
2014-04-21 15:20:00,35.21,35.23,35.19,35.22,65400.0,28.3099,28.326,28.2938,28.3179,65400.0
2014-04-21 15:25:00,35.22,35.24,35.2,35.22,62200.0,28.3179,28.334,28.3018,28.3179,62200.0
2014-04-21 15:30:00,35.22,35.24,35.19,35.22,103200.0,28.3179,28.334,28.2938,28.3179,103200.0
2014-04-21 15:35:00,35.22,35.23,35.19,35.22,79600.0,28.3179,28.326,28.2938,28.3179,79600.0
2014-04-21 15:40:00,35.22,35.22,35.2,35.2,85200.0,28.3179,28.3179,28.3018,28.3018,85200.0
2014-04-21 15:45:00,35.2,35.21,35.18,35.2,104200.0,28.3018,28.3099,28.2858,28.3018,104200.0
2014-04-21 15:50:00,35.2,35.24,35.2,35.24,122000.0,28.3018,28.334,28.3018,28.334,122000.0
2014-04-21 15:55:00,35.23,35.24,35.21,35.24,224400.0,28.326,28.334,28.3099,28.334,224400.0
2014-04-22 09:30:00,35.27,35.38,35.17,35.32,321000.0,28.3581,28.4466,28.2777,28.3983,321000.0
2014-04-22 09:35:00,35.33,35.4,35.3,35.36,163400.0,28.4064,28.4626,28.3822,28.4305,163400.0
2014-04-22 09:40:00,35.37,35.4,35.33,35.38,93800.0,28.4385,28.4626,28.4064,28.4466,93800.0
2014-04-22 09:45:00,35.37,35.44,35.37,35.43,75400.0,28.4385,28.4948,28.4385,28.4868,75400.0
2014-04-22 09:50:00,35.43,35.49,35.4,35.42,79400.0,28.4868,28.535,28.4626,28.4787,79400.0
2014-04-22 09:55:00,35.43,35.5,35.43,35.49,64200.0,28.4868,28.543,28.4868,28.535,64200.0
2014-04-22 10:00:00,35.49,35.54,35.45,35.54,127000.0,28.535,28.5752,28.5028,28.5752,127000.0
2014-04-22 10:05:00,35.54,35.63,35.53,35.58,352800.0,28.5752,28.6476,28.5672,28.6074,352800.0
2014-04-22 10:10:00,35.58,35.59,35.51,35.53,101600.0,28.6074,28.6154,28.5511,28.5672,101600.0
2014-04-22 10:15:00,35.53,35.55,35.51,35.54,50600.0,28.5672,28.5832,28.5511,28.5752,50600.0
2014-04-22 10:20:00,35.53,35.56,35.48,35.48,51000.0,28.5672,28.5913,28.527,28.527,51000.0
2014-04-22 10:25:00,35.48,35.5,35.45,35.49,55800.0,28.527,28.543,28.5028,28.535,55800.0
2014-04-22 10:30:00,35.49,35.5,35.45,35.46,39000.0,28.535,28.543,28.5028,28.5109,39000.0
2014-04-22 10:35:00,35.46,35.49,35.46,35.46,81200.0,28.5109,28.535,28.5109,28.5109,81200.0
2014-04-22 10:40:00,35.46,35.51,35.46,35.49,130400.0,28.5109,28.5511,28.5109,28.535,130400.0
2014-04-22 10:45:00,35.49,35.51,35.46,35.49,148600.0,28.535,28.5511,28.5109,28.535,148600.0
2014-04-22 10:50:00,35.49,35.54,35.48,35.49,66200.0,28.535,28.5752,28.527,28.535,66200.0
2014-04-22 10:55:00,35.49,35.52,35.48,35.51,58600.0,28.535,28.5591,28.527,28.5511,58600.0
2014-04-22 11:00:00,35.51,35.52,35.48,35.48,57000.0,28.5511,28.5591,28.527,28.527,57000.0
2014-04-22 11:05:00,35.48,35.51,35.47,35.49,57400.0,28.527,28.5511,28.5189,28.535,57400.0
2014-04-22 11:10:00,35.49,35.52,35.46,35.47,46200.0,28.535,28.5591,28.5109,28.5189,46200.0
2014-04-22 11:15:00,35.47,35.53,35.46,35.52,99600.0,28.5189,28.5672,28.5109,28.5591,99600.0
2014-04-22 11:20:00,35.52,35.61,35.52,35.57,137400.0,28.5591,28.6315,28.5591,28.5993,137400.0
2014-04-22 11:25:00,35.57,35.59,35.56,35.57,81600.0,28.5993,28.6154,28.5913,28.5993,81600.0
2014-04-22 11:30:00,35.58,35.59,35.54,35.55,94200.0,28.6074,28.6154,28.5752,28.5832,94200.0
2014-04-22 11:35:00,35.56,35.6,35.56,35.58,59600.0,28.5913,28.6234,28.5913,28.6074,59600.0
2014-04-22 11:40:00,35.58,35.6,35.56,35.57,73200.0,28.6074,28.6234,28.5913,28.5993,73200.0
2014-04-22 11:45:00,35.57,35.6,35.57,35.57,78400.0,28.5993,28.6234,28.5993,28.5993,78400.0
2014-04-22 11:50:00,35.57,35.58,35.56,35.58,29200.0,28.5993,28.6074,28.5913,28.6074,29200.0
2014-04-22 11:55:00,35.58,35.59,35.56,35.59,83400.0,28.6074,28.6154,28.5913,28.6154,83400.0
2014-04-22 12:00:00,35.59,35.61,35.58,35.6,88200.0,28.6154,28.6315,28.6074,28.6234,88200.0
2014-04-22 12:05:00,35.61,35.63,35.59,35.6,55000.0,28.6315,28.6476,28.6154,28.6234,55000.0
2014-04-22 12:10:00,35.6,35.63,35.59,35.6,84400.0,28.6234,28.6476,28.6154,28.6234,84400.0
2014-04-22 12:15:00,35.6,35.61,35.59,35.59,59600.0,28.6234,28.6315,28.6154,28.6154,59600.0
2014-04-22 12:20:00,35.6,35.61,35.56,35.59,73200.0,28.6234,28.6315,28.5913,28.6154,73200.0
2014-04-22 12:25:00,35.6,35.6,35.56,35.56,47000.0,28.6234,28.6234,28.5913,28.5913,47000.0
2014-04-22 12:30:00,35.56,35.58,35.52,35.52,54600.0,28.5913,28.6074,28.5591,28.5591,54600.0
2014-04-22 12:35:00,35.52,35.53,35.5,35.52,34000.0,28.5591,28.5672,28.543,28.5591,34000.0
2014-04-22 12:40:00,35.52,35.52,35.49,35.51,62200.0,28.5591,28.5591,28.535,28.5511,62200.0
2014-04-22 12:45:00,35.51,35.53,35.51,35.52,81600.0,28.5511,28.5672,28.5511,28.5591,81600.0
2014-04-22 12:50:00,35.52,35.52,35.49,35.52,49800.0,28.5591,28.5591,28.535,28.5591,49800.0
2014-04-22 12:55:00,35.52,35.55,35.52,35.55,33200.0,28.5591,28.5832,28.5591,28.5832,33200.0
2014-04-22 13:00:00,35.55,35.57,35.54,35.55,38800.0,28.5832,28.5993,28.5752,28.5832,38800.0
2014-04-22 13:05:00,35.54,35.55,35.52,35.53,36000.0,28.5752,28.5832,28.5591,28.5672,36000.0
2014-04-22 13:10:00,35.54,35.54,35.52,35.53,59200.0,28.5752,28.5752,28.5591,28.5672,59200.0
2014-04-22 13:15:00,35.53,35.54,35.51,35.52,78200.0,28.5672,28.5752,28.5511,28.5591,78200.0
2014-04-22 13:20:00,35.52,35.52,35.51,35.51,77000.0,28.5591,28.5591,28.5511,28.5511,77000.0
2014-04-22 13:25:00,35.51,35.51,35.48,35.49,55400.0,28.5511,28.5511,28.527,28.535,55400.0
2014-04-22 13:30:00,35.49,35.51,35.47,35.47,48200.0,28.535,28.5511,28.5189,28.5189,48200.0
2014-04-22 13:35:00,35.47,35.54,35.47,35.54,60200.0,28.5189,28.5752,28.5189,28.5752,60200.0
2014-04-22 13:40:00,35.54,35.56,35.52,35.53,77600.0,28.5752,28.5913,28.5591,28.5672,77600.0
2014-04-22 13:45:00,35.52,35.52,35.5,35.51,34600.0,28.5591,28.5591,28.543,28.5511,34600.0
2014-04-22 13:50:00,35.51,35.54,35.51,35.52,110400.0,28.5511,28.5752,28.5511,28.5591,110400.0
2014-04-22 13:55:00,35.52,35.55,35.52,35.55,60800.0,28.5591,28.5832,28.5591,28.5832,60800.0
2014-04-22 14:00:00,35.55,35.55,35.51,35.52,151800.0,28.5832,28.5832,28.5511,28.5591,151800.0
2014-04-22 14:05:00,35.52,35.52,35.51,35.52,84800.0,28.5591,28.5591,28.5511,28.5591,84800.0
2014-04-22 14:10:00,35.52,35.53,35.51,35.51,43800.0,28.5591,28.5672,28.5511,28.5511,43800.0
2014-04-22 14:15:00,35.51,35.52,35.5,35.51,56800.0,28.5511,28.5591,28.543,28.5511,56800.0
2014-04-22 14:20:00,35.51,35.51,35.5,35.51,54200.0,28.5511,28.5511,28.543,28.5511,54200.0
2014-04-22 14:25:00,35.51,35.52,35.5,35.51,81200.0,28.5511,28.5591,28.543,28.5511,81200.0
2014-04-22 14:30:00,35.51,35.55,35.51,35.55,56600.0,28.5511,28.5832,28.5511,28.5832,56600.0
2014-04-22 14:35:00,35.54,35.59,35.54,35.59,73000.0,28.5752,28.6154,28.5752,28.6154,73000.0
2014-04-22 14:40:00,35.59,35.6,35.57,35.59,73800.0,28.6154,28.6234,28.5993,28.6154,73800.0
2014-04-22 14:45:00,35.59,35.6,35.58,35.59,64800.0,28.6154,28.6234,28.6074,28.6154,64800.0
2014-04-22 14:50:00,35.59,35.63,35.59,35.63,64000.0,28.6154,28.6476,28.6154,28.6476,64000.0
2014-04-22 14:55:00,35.62,35.64,35.61,35.61,83400.0,28.6395,28.6556,28.6315,28.6315,83400.0
2014-04-22 15:00:00,35.6,35.63,35.58,35.59,46800.0,28.6234,28.6476,28.6074,28.6154,46800.0
2014-04-22 15:05:00,35.58,35.59,35.56,35.58,79800.0,28.6074,28.6154,28.5913,28.6074,79800.0
2014-04-22 15:10:00,35.58,35.6,35.56,35.59,86200.0,28.6074,28.6234,28.5913,28.6154,86200.0
2014-04-22 15:15:00,35.58,35.59,35.55,35.55,49200.0,28.6074,28.6154,28.5832,28.5832,49200.0
2014-04-22 15:20:00,35.55,35.58,35.55,35.58,55200.0,28.5832,28.6074,28.5832,28.6074,55200.0
2014-04-22 15:25:00,35.57,35.58,35.55,35.57,92000.0,28.5993,28.6074,28.5832,28.5993,92000.0
2014-04-22 15:30:00,35.57,35.6,35.56,35.58,98600.0,28.5993,28.6234,28.5913,28.6074,98600.0
2014-04-22 15:35:00,35.58,35.62,35.58,35.6,191600.0,28.6074,28.6395,28.6074,28.6234,191600.0
2014-04-22 15:40:00,35.59,35.61,35.58,35.61,268000.0,28.6154,28.6315,28.6074,28.6315,268000.0
2014-04-22 15:45:00,35.6,35.61,35.58,35.58,217000.0,28.6234,28.6315,28.6074,28.6074,217000.0
2014-04-22 15:50:00,35.58,35.6,35.56,35.56,202600.0,28.6074,28.6234,28.5913,28.5913,202600.0
2014-04-22 15:55:00,35.57,35.59,35.55,35.57,491600.0,28.5993,28.6154,28.5832,28.5993,491600.0
2014-04-23 09:30:00,35.63,35.74,35.47,35.49,206400.0,28.6476,28.736,28.5189,28.535,206400.0
2014-04-23 09:35:00,35.48,35.49,35.41,35.49,82800.0,28.527,28.535,28.4707,28.535,82800.0
2014-04-23 09:40:00,35.49,35.55,35.41,35.42,115400.0,28.535,28.5832,28.4707,28.4787,115400.0
2014-04-23 09:45:00,35.41,35.45,35.37,35.38,129000.0,28.4707,28.5028,28.4385,28.4466,129000.0
2014-04-23 09:50:00,35.38,35.42,35.35,35.37,70800.0,28.4466,28.4787,28.4224,28.4385,70800.0
2014-04-23 09:55:00,35.37,35.4,35.26,35.32,195200.0,28.4385,28.4626,28.3501,28.3983,195200.0
2014-04-23 10:00:00,35.31,35.33,35.27,35.32,119400.0,28.3903,28.4064,28.3581,28.3983,119400.0
2014-04-23 10:05:00,35.32,35.41,35.32,35.37,73000.0,28.3983,28.4707,28.3983,28.4385,73000.0
2014-04-23 10:10:00,35.37,35.46,35.37,35.4,72600.0,28.4385,28.5109,28.4385,28.4626,72600.0
2014-04-23 10:15:00,35.4,35.43,35.36,35.37,101000.0,28.4626,28.4868,28.4305,28.4385,101000.0
2014-04-23 10:20:00,35.36,35.41,35.35,35.35,87200.0,28.4305,28.4707,28.4224,28.4224,87200.0
2014-04-23 10:25:00,35.36,35.41,35.35,35.4,85200.0,28.4305,28.4707,28.4224,28.4626,85200.0
2014-04-23 10:30:00,35.4,35.4,35.32,35.32,88600.0,28.4626,28.4626,28.3983,28.3983,88600.0
2014-04-23 10:35:00,35.32,35.36,35.32,35.35,51800.0,28.3983,28.4305,28.3983,28.4224,51800.0
2014-04-23 10:40:00,35.35,35.4,35.35,35.36,99800.0,28.4224,28.4626,28.4224,28.4305,99800.0
2014-04-23 10:45:00,35.37,35.38,35.35,35.37,46400.0,28.4385,28.4466,28.4224,28.4385,46400.0
2014-04-23 10:50:00,35.37,35.38,35.35,35.35,39200.0,28.4385,28.4466,28.4224,28.4224,39200.0
2014-04-23 10:55:00,35.35,35.35,35.3,35.33,99400.0,28.4224,28.4224,28.3822,28.4064,99400.0
2014-04-23 11:00:00,35.33,35.35,35.31,35.31,54200.0,28.4064,28.4224,28.3903,28.3903,54200.0
2014-04-23 11:05:00,35.32,35.33,35.27,35.28,74200.0,28.3983,28.4064,28.3581,28.3662,74200.0
2014-04-23 11:10:00,35.29,35.3,35.18,35.19,130200.0,28.3742,28.3822,28.2858,28.2938,130200.0
2014-04-23 11:15:00,35.19,35.29,35.19,35.28,104600.0,28.2938,28.3742,28.2938,28.3662,104600.0
2014-04-23 11:20:00,35.28,35.33,35.21,35.32,186400.0,28.3662,28.4064,28.3099,28.3983,186400.0
2014-04-23 11:25:00,35.31,35.37,35.27,35.3,176400.0,28.3903,28.4385,28.3581,28.3822,176400.0
2014-04-23 11:30:00,35.3,35.4,35.3,35.38,57200.0,28.3822,28.4626,28.3822,28.4466,57200.0
2014-04-23 11:35:00,35.38,35.41,35.35,35.36,64800.0,28.4466,28.4707,28.4224,28.4305,64800.0
2014-04-23 11:40:00,35.35,35.35,35.31,35.32,94400.0,28.4224,28.4224,28.3903,28.3983,94400.0
2014-04-23 11:45:00,35.32,35.4,35.32,35.36,94200.0,28.3983,28.4626,28.3983,28.4305,94200.0
2014-04-23 11:50:00,35.35,35.38,35.35,35.38,118000.0,28.4224,28.4466,28.4224,28.4466,118000.0
2014-04-23 11:55:00,35.38,35.38,35.34,35.35,87000.0,28.4466,28.4466,28.4144,28.4224,87000.0
2014-04-23 12:00:00,35.34,35.36,35.32,35.35,63200.0,28.4144,28.4305,28.3983,28.4224,63200.0
2014-04-23 12:05:00,35.35,35.35,35.3,35.33,64400.0,28.4224,28.4224,28.3822,28.4064,64400.0
2014-04-23 12:10:00,35.32,35.34,35.3,35.31,56400.0,28.3983,28.4144,28.3822,28.3903,56400.0
2014-04-23 12:15:00,35.31,35.33,35.28,35.28,53800.0,28.3903,28.4064,28.3662,28.3662,53800.0
2014-04-23 12:20:00,35.28,35.31,35.27,35.29,84000.0,28.3662,28.3903,28.3581,28.3742,84000.0
2014-04-23 12:25:00,35.29,35.29,35.26,35.29,58000.0,28.3742,28.3742,28.3501,28.3742,58000.0
2014-04-23 12:30:00,35.29,35.3,35.24,35.27,44800.0,28.3742,28.3822,28.334,28.3581,44800.0
2014-04-23 12:35:00,35.27,35.31,35.27,35.28,56800.0,28.3581,28.3903,28.3581,28.3662,56800.0
2014-04-23 12:40:00,35.27,35.31,35.27,35.28,53600.0,28.3581,28.3903,28.3581,28.3662,53600.0
2014-04-23 12:45:00,35.28,35.32,35.28,35.3,49000.0,28.3662,28.3983,28.3662,28.3822,49000.0
2014-04-23 12:50:00,35.3,35.32,35.3,35.3,35200.0,28.3822,28.3983,28.3822,28.3822,35200.0
2014-04-23 12:55:00,35.3,35.32,35.29,35.29,41800.0,28.3822,28.3983,28.3742,28.3742,41800.0
2014-04-23 13:00:00,35.29,35.3,35.28,35.3,42000.0,28.3742,28.3822,28.3662,28.3822,42000.0
2014-04-23 13:05:00,35.3,35.31,35.27,35.27,71800.0,28.3822,28.3903,28.3581,28.3581,71800.0
2014-04-23 13:10:00,35.27,35.28,35.25,35.25,47200.0,28.3581,28.3662,28.342,28.342,47200.0
2014-04-23 13:15:00,35.25,35.27,35.25,35.27,39000.0,28.342,28.3581,28.342,28.3581,39000.0
2014-04-23 13:20:00,35.27,35.27,35.26,35.26,41600.0,28.3581,28.3581,28.3501,28.3501,41600.0
2014-04-23 13:25:00,35.26,35.3,35.26,35.27,40000.0,28.3501,28.3822,28.3501,28.3581,40000.0
2014-04-23 13:30:00,35.27,35.29,35.26,35.26,70600.0,28.3581,28.3742,28.3501,28.3501,70600.0
2014-04-23 13:35:00,35.26,35.27,35.22,35.23,73200.0,28.3501,28.3581,28.3179,28.326,73200.0
2014-04-23 13:40:00,35.23,35.24,35.2,35.21,82000.0,28.326,28.334,28.3018,28.3099,82000.0
2014-04-23 13:45:00,35.2,35.21,35.16,35.17,125600.0,28.3018,28.3099,28.2697,28.2777,125600.0
2014-04-23 13:50:00,35.17,35.18,35.15,35.17,99400.0,28.2777,28.2858,28.2616,28.2777,99400.0
2014-04-23 13:55:00,35.17,35.2,35.16,35.19,75800.0,28.2777,28.3018,28.2697,28.2938,75800.0
2014-04-23 14:00:00,35.19,35.19,35.14,35.16,85400.0,28.2938,28.2938,28.2536,28.2697,85400.0
2014-04-23 14:05:00,35.16,35.17,35.11,35.16,116400.0,28.2697,28.2777,28.2295,28.2697,116400.0
2014-04-23 14:10:00,35.16,35.18,35.14,35.14,65200.0,28.2697,28.2858,28.2536,28.2536,65200.0
2014-04-23 14:15:00,35.14,35.15,35.13,35.14,76000.0,28.2536,28.2616,28.2456,28.2536,76000.0
2014-04-23 14:20:00,35.14,35.17,35.13,35.14,92000.0,28.2536,28.2777,28.2456,28.2536,92000.0
2014-04-23 14:25:00,35.13,35.19,35.13,35.18,62200.0,28.2456,28.2938,28.2456,28.2858,62200.0
2014-04-23 14:30:00,35.17,35.18,35.14,35.16,40000.0,28.2777,28.2858,28.2536,28.2697,40000.0
2014-04-23 14:35:00,35.16,35.17,35.15,35.17,37400.0,28.2697,28.2777,28.2616,28.2777,37400.0
2014-04-23 14:40:00,35.17,35.19,35.16,35.17,90200.0,28.2777,28.2938,28.2697,28.2777,90200.0
2014-04-23 14:45:00,35.17,35.18,35.15,35.15,54600.0,28.2777,28.2858,28.2616,28.2616,54600.0
2014-04-23 14:50:00,35.15,35.17,35.13,35.17,50600.0,28.2616,28.2777,28.2456,28.2777,50600.0
2014-04-23 14:55:00,35.16,35.21,35.16,35.18,73600.0,28.2697,28.3099,28.2697,28.2858,73600.0
2014-04-23 15:00:00,35.18,35.23,35.17,35.23,68800.0,28.2858,28.326,28.2777,28.326,68800.0
2014-04-23 15:05:00,35.22,35.25,35.21,35.24,135800.0,28.3179,28.342,28.3099,28.334,135800.0
2014-04-23 15:10:00,35.24,35.24,35.21,35.24,31800.0,28.334,28.334,28.3099,28.334,31800.0
2014-04-23 15:15:00,35.23,35.23,35.17,35.2,82000.0,28.326,28.326,28.2777,28.3018,82000.0
2014-04-23 15:20:00,35.2,35.24,35.19,35.23,77800.0,28.3018,28.334,28.2938,28.326,77800.0
2014-04-23 15:25:00,35.23,35.24,35.2,35.21,76200.0,28.326,28.334,28.3018,28.3099,76200.0
2014-04-23 15:30:00,35.21,35.23,35.18,35.19,51800.0,28.3099,28.326,28.2858,28.2938,51800.0
2014-04-23 15:35:00,35.18,35.22,35.16,35.2,97400.0,28.2858,28.3179,28.2697,28.3018,97400.0
2014-04-23 15:40:00,35.19,35.21,35.18,35.19,127200.0,28.2938,28.3099,28.2858,28.2938,127200.0
2014-04-23 15:45:00,35.18,35.19,35.13,35.19,231800.0,28.2858,28.2938,28.2456,28.2938,231800.0
2014-04-23 15:50:00,35.19,35.22,35.17,35.21,345600.0,28.2938,28.3179,28.2777,28.3099,345600.0
2014-04-23 15:55:00,35.2,35.22,35.17,35.2,404200.0,28.3018,28.3179,28.2777,28.3018,404200.0
2014-04-24 09:30:00,35.88,36.02,35.52,35.55,444200.0,28.8486,28.9611,28.5591,28.5832,444200.0
2014-04-24 09:35:00,35.55,35.55,35.12,35.23,526800.0,28.5832,28.5832,28.2375,28.326,526800.0
2014-04-24 09:40:00,35.23,35.28,35.16,35.17,216800.0,28.326,28.3662,28.2697,28.2777,216800.0
2014-04-24 09:45:00,35.16,35.18,35.07,35.12,207200.0,28.2697,28.2858,28.1973,28.2375,207200.0
2014-04-24 09:50:00,35.13,35.18,35.1,35.17,125600.0,28.2456,28.2858,28.2214,28.2777,125600.0
2014-04-24 09:55:00,35.17,35.19,35.12,35.19,101800.0,28.2777,28.2938,28.2375,28.2938,101800.0
2014-04-24 10:00:00,35.19,35.19,35.08,35.13,198400.0,28.2938,28.2938,28.2054,28.2456,198400.0
2014-04-24 10:05:00,35.13,35.18,35.06,35.11,176200.0,28.2456,28.2858,28.1893,28.2295,176200.0
2014-04-24 10:10:00,35.11,35.13,35.08,35.13,76600.0,28.2295,28.2456,28.2054,28.2456,76600.0
2014-04-24 10:15:00,35.13,35.23,35.11,35.18,168000.0,28.2456,28.326,28.2295,28.2858,168000.0
2014-04-24 10:20:00,35.18,35.2,35.13,35.13,103200.0,28.2858,28.3018,28.2456,28.2456,103200.0
2014-04-24 10:25:00,35.13,35.14,35.07,35.13,161400.0,28.2456,28.2536,28.1973,28.2456,161400.0
2014-04-24 10:30:00,35.13,35.18,35.1,35.12,92200.0,28.2456,28.2858,28.2214,28.2375,92200.0
2014-04-24 10:35:00,35.12,35.22,35.11,35.15,125400.0,28.2375,28.3179,28.2295,28.2616,125400.0
2014-04-24 10:40:00,35.14,35.24,35.14,35.2,98200.0,28.2536,28.334,28.2536,28.3018,98200.0
2014-04-24 10:45:00,35.19,35.23,35.12,35.13,62000.0,28.2938,28.326,28.2375,28.2456,62000.0
2014-04-24 10:50:00,35.12,35.15,35.1,35.13,60800.0,28.2375,28.2616,28.2214,28.2456,60800.0
2014-04-24 10:55:00,35.13,35.2,35.13,35.17,78400.0,28.2456,28.3018,28.2456,28.2777,78400.0
2014-04-24 11:00:00,35.17,35.19,35.13,35.19,73400.0,28.2777,28.2938,28.2456,28.2938,73400.0
2014-04-24 11:05:00,35.19,35.25,35.19,35.25,63800.0,28.2938,28.342,28.2938,28.342,63800.0
2014-04-24 11:10:00,35.24,35.37,35.24,35.29,165200.0,28.334,28.4385,28.334,28.3742,165200.0
2014-04-24 11:15:00,35.28,35.41,35.28,35.38,121800.0,28.3662,28.4707,28.3662,28.4466,121800.0
2014-04-24 11:20:00,35.37,35.41,35.35,35.38,190000.0,28.4385,28.4707,28.4224,28.4466,190000.0
2014-04-24 11:25:00,35.38,35.43,35.32,35.42,121600.0,28.4466,28.4868,28.3983,28.4787,121600.0
2014-04-24 11:30:00,35.42,35.49,35.35,35.38,163800.0,28.4787,28.535,28.4224,28.4466,163800.0
2014-04-24 11:35:00,35.38,35.41,35.34,35.35,184800.0,28.4466,28.4707,28.4144,28.4224,184800.0
2014-04-24 11:40:00,35.35,35.35,35.26,35.3,146800.0,28.4224,28.4224,28.3501,28.3822,146800.0
2014-04-24 11:45:00,35.3,35.35,35.23,35.25,291400.0,28.3822,28.4224,28.326,28.342,291400.0
2014-04-24 11:50:00,35.25,35.26,35.17,35.22,223800.0,28.342,28.3501,28.2777,28.3179,223800.0
2014-04-24 11:55:00,35.22,35.25,35.17,35.23,173600.0,28.3179,28.342,28.2777,28.326,173600.0
2014-04-24 12:00:00,35.23,35.25,35.21,35.23,155600.0,28.326,28.342,28.3099,28.326,155600.0
2014-04-24 12:05:00,35.23,35.25,35.2,35.24,126000.0,28.326,28.342,28.3018,28.334,126000.0
2014-04-24 12:10:00,35.24,35.26,35.23,35.24,45400.0,28.334,28.3501,28.326,28.334,45400.0
2014-04-24 12:15:00,35.24,35.29,35.23,35.27,68200.0,28.334,28.3742,28.326,28.3581,68200.0
2014-04-24 12:20:00,35.27,35.31,35.26,35.3,118000.0,28.3581,28.3903,28.3501,28.3822,118000.0
2014-04-24 12:25:00,35.3,35.31,35.27,35.29,63800.0,28.3822,28.3903,28.3581,28.3742,63800.0
2014-04-24 12:30:00,35.29,35.3,35.27,35.29,71400.0,28.3742,28.3822,28.3581,28.3742,71400.0
2014-04-24 12:35:00,35.28,35.32,35.28,35.29,87000.0,28.3662,28.3983,28.3662,28.3742,87000.0
2014-04-24 12:40:00,35.29,35.29,35.24,35.24,113000.0,28.3742,28.3742,28.334,28.334,113000.0
2014-04-24 12:45:00,35.24,35.24,35.21,35.21,160400.0,28.334,28.334,28.3099,28.3099,160400.0
2014-04-24 12:50:00,35.21,35.23,35.2,35.23,80400.0,28.3099,28.326,28.3018,28.326,80400.0
2014-04-24 12:55:00,35.23,35.36,35.23,35.34,91600.0,28.326,28.4305,28.326,28.4144,91600.0
2014-04-24 13:00:00,35.34,35.37,35.31,35.33,41000.0,28.4144,28.4385,28.3903,28.4064,41000.0
2014-04-24 13:05:00,35.33,35.36,35.31,35.32,44600.0,28.4064,28.4305,28.3903,28.3983,44600.0
2014-04-24 13:10:00,35.32,35.34,35.3,35.31,40400.0,28.3983,28.4144,28.3822,28.3903,40400.0
2014-04-24 13:15:00,35.3,35.35,35.3,35.32,62600.0,28.3822,28.4224,28.3822,28.3983,62600.0
2014-04-24 13:20:00,35.31,35.33,35.3,35.31,56200.0,28.3903,28.4064,28.3822,28.3903,56200.0
2014-04-24 13:25:00,35.3,35.35,35.3,35.32,66600.0,28.3822,28.4224,28.3822,28.3983,66600.0
2014-04-24 13:30:00,35.32,35.35,35.31,35.34,77400.0,28.3983,28.4224,28.3903,28.4144,77400.0
2014-04-24 13:35:00,35.33,35.33,35.29,35.31,93000.0,28.4064,28.4064,28.3742,28.3903,93000.0
2014-04-24 13:40:00,35.31,35.4,35.31,35.4,249400.0,28.3903,28.4626,28.3903,28.4626,249400.0
2014-04-24 13:45:00,35.4,35.42,35.38,35.39,141800.0,28.4626,28.4787,28.4466,28.4546,141800.0
2014-04-24 13:50:00,35.38,35.43,35.36,35.38,129200.0,28.4466,28.4868,28.4305,28.4466,129200.0
2014-04-24 13:55:00,35.38,35.38,35.34,35.35,95200.0,28.4466,28.4466,28.4144,28.4224,95200.0
2014-04-24 14:00:00,35.35,35.38,35.33,35.38,60200.0,28.4224,28.4466,28.4064,28.4466,60200.0
2014-04-24 14:05:00,35.38,35.44,35.38,35.41,90800.0,28.4466,28.4948,28.4466,28.4707,90800.0
2014-04-24 14:10:00,35.4,35.4,35.34,35.35,107800.0,28.4626,28.4626,28.4144,28.4224,107800.0
2014-04-24 14:15:00,35.34,35.35,35.28,35.3,131600.0,28.4144,28.4224,28.3662,28.3822,131600.0
2014-04-24 14:20:00,35.31,35.33,35.27,35.31,123600.0,28.3903,28.4064,28.3581,28.3903,123600.0
2014-04-24 14:25:00,35.3,35.31,35.29,35.3,104800.0,28.3822,28.3903,28.3742,28.3822,104800.0
2014-04-24 14:30:00,35.29,35.32,35.27,35.3,101000.0,28.3742,28.3983,28.3581,28.3822,101000.0
2014-04-24 14:35:00,35.31,35.34,35.28,35.32,155600.0,28.3903,28.4144,28.3662,28.3983,155600.0
2014-04-24 14:40:00,35.31,35.34,35.31,35.33,71600.0,28.3903,28.4144,28.3903,28.4064,71600.0
2014-04-24 14:45:00,35.33,35.44,35.33,35.41,104800.0,28.4064,28.4948,28.4064,28.4707,104800.0
2014-04-24 14:50:00,35.41,35.42,35.35,35.39,76800.0,28.4707,28.4787,28.4224,28.4546,76800.0
2014-04-24 14:55:00,35.38,35.42,35.37,35.42,78400.0,28.4466,28.4787,28.4385,28.4787,78400.0
2014-04-24 15:00:00,35.42,35.52,35.42,35.52,184600.0,28.4787,28.5591,28.4787,28.5591,184600.0
2014-04-24 15:05:00,35.52,35.54,35.47,35.48,176000.0,28.5591,28.5752,28.5189,28.527,176000.0
2014-04-24 15:10:00,35.48,35.54,35.45,35.52,181200.0,28.527,28.5752,28.5028,28.5591,181200.0
2014-04-24 15:15:00,35.52,35.53,35.46,35.47,179600.0,28.5591,28.5672,28.5109,28.5189,179600.0
2014-04-24 15:20:00,35.46,35.49,35.43,35.49,147000.0,28.5109,28.535,28.4868,28.535,147000.0
2014-04-24 15:25:00,35.49,35.52,35.46,35.52,171400.0,28.535,28.5591,28.5109,28.5591,171400.0
2014-04-24 15:30:00,35.52,35.52,35.41,35.43,295800.0,28.5591,28.5591,28.4707,28.4868,295800.0
2014-04-24 15:35:00,35.43,35.46,35.41,35.45,170400.0,28.4868,28.5109,28.4707,28.5028,170400.0
2014-04-24 15:40:00,35.45,35.51,35.38,35.39,459200.0,28.5028,28.5511,28.4466,28.4546,459200.0
2014-04-24 15:45:00,35.39,35.45,35.38,35.39,338200.0,28.4546,28.5028,28.4466,28.4546,338200.0
2014-04-24 15:50:00,35.4,35.47,35.38,35.45,498200.0,28.4626,28.5189,28.4466,28.5028,498200.0
2014-04-24 15:55:00,35.45,35.58,35.44,35.54,793200.0,28.5028,28.6074,28.4948,28.5752,793200.0
2014-04-25 09:30:00,36.02,36.13,35.91,35.99,1245600.0,28.9611,29.0496,28.8727,28.937,1245600.0
2014-04-25 09:35:00,35.99,36.04,35.66,35.81,644400.0,28.937,28.9772,28.6717,28.7923,644400.0
2014-04-25 09:40:00,35.8,35.93,35.6,35.65,455800.0,28.7843,28.8888,28.6234,28.6636,455800.0
2014-04-25 09:45:00,35.67,35.82,35.58,35.63,510600.0,28.6797,28.8003,28.6074,28.6476,510600.0
2014-04-25 09:50:00,35.63,35.79,35.6,35.72,416000.0,28.6476,28.7762,28.6234,28.7199,416000.0
2014-04-25 09:55:00,35.73,35.74,35.49,35.52,466800.0,28.728,28.736,28.535,28.5591,466800.0
2014-04-25 10:00:00,35.52,35.77,35.47,35.72,320400.0,28.5591,28.7601,28.5189,28.7199,320400.0
2014-04-25 10:05:00,35.71,35.76,35.63,35.67,327600.0,28.7119,28.7521,28.6476,28.6797,327600.0
2014-04-25 10:10:00,35.67,35.69,35.51,35.57,249800.0,28.6797,28.6958,28.5511,28.5993,249800.0
2014-04-25 10:15:00,35.56,35.71,35.54,35.66,227800.0,28.5913,28.7119,28.5752,28.6717,227800.0
2014-04-25 10:20:00,35.66,35.69,35.63,35.64,188400.0,28.6717,28.6958,28.6476,28.6556,188400.0
2014-04-25 10:25:00,35.64,35.74,35.57,35.74,188000.0,28.6556,28.736,28.5993,28.736,188000.0
2014-04-25 10:30:00,35.74,35.75,35.68,35.68,303200.0,28.736,28.7441,28.6878,28.6878,303200.0
2014-04-25 10:35:00,35.68,35.71,35.63,35.63,236000.0,28.6878,28.7119,28.6476,28.6476,236000.0
2014-04-25 10:40:00,35.64,35.64,35.56,35.6,122200.0,28.6556,28.6556,28.5913,28.6234,122200.0
2014-04-25 10:45:00,35.6,35.63,35.58,35.59,132000.0,28.6234,28.6476,28.6074,28.6154,132000.0
2014-04-25 10:50:00,35.59,35.62,35.51,35.61,203400.0,28.6154,28.6395,28.5511,28.6315,203400.0
2014-04-25 10:55:00,35.6,35.72,35.58,35.68,221600.0,28.6234,28.7199,28.6074,28.6878,221600.0
2014-04-25 11:00:00,35.68,35.7,35.61,35.66,217000.0,28.6878,28.7038,28.6315,28.6717,217000.0
2014-04-25 11:05:00,35.67,35.69,35.65,35.67,211400.0,28.6797,28.6958,28.6636,28.6797,211400.0
2014-04-25 11:10:00,35.67,35.74,35.66,35.73,137200.0,28.6797,28.736,28.6717,28.728,137200.0
2014-04-25 11:15:00,35.73,35.91,35.7,35.91,224200.0,28.728,28.8727,28.7038,28.8727,224200.0
2014-04-25 11:20:00,35.91,35.94,35.83,35.83,175200.0,28.8727,28.8968,28.8084,28.8084,175200.0
2014-04-25 11:25:00,35.83,35.85,35.77,35.84,135800.0,28.8084,28.8245,28.7601,28.8164,135800.0
2014-04-25 11:30:00,35.85,35.89,35.79,35.8,154400.0,28.8245,28.8566,28.7762,28.7843,154400.0
2014-04-25 11:35:00,35.8,35.88,35.8,35.88,100400.0,28.7843,28.8486,28.7843,28.8486,100400.0
2014-04-25 11:40:00,35.88,35.98,35.87,35.94,189200.0,28.8486,28.929,28.8405,28.8968,189200.0
2014-04-25 11:45:00,35.94,35.97,35.92,35.92,125600.0,28.8968,28.9209,28.8807,28.8807,125600.0
2014-04-25 11:50:00,35.92,35.95,35.86,35.94,92000.0,28.8807,28.9049,28.8325,28.8968,92000.0
2014-04-25 11:55:00,35.95,35.95,35.86,35.88,115000.0,28.9049,28.9049,28.8325,28.8486,115000.0
2014-04-25 12:00:00,35.88,35.91,35.85,35.88,94600.0,28.8486,28.8727,28.8245,28.8486,94600.0
2014-04-25 12:05:00,35.88,35.92,35.85,35.91,92600.0,28.8486,28.8807,28.8245,28.8727,92600.0
2014-04-25 12:10:00,35.91,35.97,35.91,35.93,126200.0,28.8727,28.9209,28.8727,28.8888,126200.0
2014-04-25 12:15:00,35.93,35.95,35.9,35.95,124200.0,28.8888,28.9049,28.8647,28.9049,124200.0
2014-04-25 12:20:00,35.95,36.02,35.95,36.02,226800.0,28.9049,28.9611,28.9049,28.9611,226800.0
2014-04-25 12:25:00,36.02,36.08,35.97,35.98,125600.0,28.9611,29.0094,28.9209,28.929,125600.0
2014-04-25 12:30:00,35.97,36.0,35.89,35.97,149400.0,28.9209,28.9451,28.8566,28.9209,149400.0
2014-04-25 12:35:00,35.96,35.99,35.87,35.87,136600.0,28.9129,28.937,28.8405,28.8405,136600.0
2014-04-25 12:40:00,35.87,35.91,35.8,35.8,91000.0,28.8405,28.8727,28.7843,28.7843,91000.0
2014-04-25 12:45:00,35.8,35.85,35.8,35.84,101400.0,28.7843,28.8245,28.7843,28.8164,101400.0
2014-04-25 12:50:00,35.83,35.85,35.81,35.82,62400.0,28.8084,28.8245,28.7923,28.8003,62400.0
2014-04-25 12:55:00,35.82,35.85,35.8,35.81,76000.0,28.8003,28.8245,28.7843,28.7923,76000.0
2014-04-25 13:00:00,35.81,35.82,35.65,35.67,146200.0,28.7923,28.8003,28.6636,28.6797,146200.0
2014-04-25 13:05:00,35.67,35.73,35.64,35.68,165200.0,28.6797,28.728,28.6556,28.6878,165200.0
2014-04-25 13:10:00,35.68,35.73,35.66,35.73,139800.0,28.6878,28.728,28.6717,28.728,139800.0
2014-04-25 13:15:00,35.73,35.76,35.69,35.73,87600.0,28.728,28.7521,28.6958,28.728,87600.0
2014-04-25 13:20:00,35.74,35.74,35.7,35.74,52800.0,28.736,28.736,28.7038,28.736,52800.0
2014-04-25 13:25:00,35.74,35.8,35.74,35.8,78600.0,28.736,28.7843,28.736,28.7843,78600.0
2014-04-25 13:30:00,35.8,35.8,35.68,35.68,57200.0,28.7843,28.7843,28.6878,28.6878,57200.0
2014-04-25 13:35:00,35.68,35.71,35.66,35.67,50200.0,28.6878,28.7119,28.6717,28.6797,50200.0
2014-04-25 13:40:00,35.67,35.68,35.65,35.66,71600.0,28.6797,28.6878,28.6636,28.6717,71600.0
2014-04-25 13:45:00,35.66,35.67,35.6,35.61,100000.0,28.6717,28.6797,28.6234,28.6315,100000.0
2014-04-25 13:50:00,35.62,35.63,35.59,35.6,78800.0,28.6395,28.6476,28.6154,28.6234,78800.0
2014-04-25 13:55:00,35.6,35.62,35.57,35.57,73600.0,28.6234,28.6395,28.5993,28.5993,73600.0
2014-04-25 14:00:00,35.57,35.64,35.57,35.6,173000.0,28.5993,28.6556,28.5993,28.6234,173000.0
2014-04-25 14:05:00,35.6,35.65,35.59,35.62,111000.0,28.6234,28.6636,28.6154,28.6395,111000.0
2014-04-25 14:10:00,35.62,35.66,35.61,35.66,85600.0,28.6395,28.6717,28.6315,28.6717,85600.0
2014-04-25 14:15:00,35.65,35.66,35.6,35.6,137000.0,28.6636,28.6717,28.6234,28.6234,137000.0
2014-04-25 14:20:00,35.6,35.6,35.51,35.52,326200.0,28.6234,28.6234,28.5511,28.5591,326200.0
2014-04-25 14:25:00,35.52,35.53,35.51,35.52,158000.0,28.5591,28.5672,28.5511,28.5591,158000.0
2014-04-25 14:30:00,35.52,35.57,35.5,35.57,209800.0,28.5591,28.5993,28.543,28.5993,209800.0
2014-04-25 14:35:00,35.57,35.67,35.56,35.66,104400.0,28.5993,28.6797,28.5913,28.6717,104400.0
2014-04-25 14:40:00,35.66,35.66,35.55,35.55,92200.0,28.6717,28.6717,28.5832,28.5832,92200.0
2014-04-25 14:45:00,35.55,35.56,35.52,35.55,125400.0,28.5832,28.5913,28.5591,28.5832,125400.0
2014-04-25 14:50:00,35.55,35.62,35.54,35.62,163400.0,28.5832,28.6395,28.5752,28.6395,163400.0
2014-04-25 14:55:00,35.62,35.66,35.61,35.65,150000.0,28.6395,28.6717,28.6315,28.6636,150000.0
2014-04-25 15:00:00,35.65,35.71,35.63,35.71,146200.0,28.6636,28.7119,28.6476,28.7119,146200.0
2014-04-25 15:05:00,35.72,35.75,35.71,35.75,207000.0,28.7199,28.7441,28.7119,28.7441,207000.0
2014-04-25 15:10:00,35.75,35.79,35.69,35.7,184400.0,28.7441,28.7762,28.6958,28.7038,184400.0
2014-04-25 15:15:00,35.7,35.72,35.66,35.7,142600.0,28.7038,28.7199,28.6717,28.7038,142600.0
2014-04-25 15:20:00,35.7,35.76,35.68,35.73,200200.0,28.7038,28.7521,28.6878,28.728,200200.0
2014-04-25 15:25:00,35.73,35.81,35.73,35.81,195000.0,28.728,28.7923,28.728,28.7923,195000.0
2014-04-25 15:30:00,35.81,35.85,35.8,35.81,207200.0,28.7923,28.8245,28.7843,28.7923,207200.0
2014-04-25 15:35:00,35.8,35.82,35.75,35.77,134600.0,28.7843,28.8003,28.7441,28.7601,134600.0
2014-04-25 15:40:00,35.77,35.79,35.74,35.79,254600.0,28.7601,28.7762,28.736,28.7762,254600.0
2014-04-25 15:45:00,35.79,35.84,35.76,35.8,297600.0,28.7762,28.8164,28.7521,28.7843,297600.0
2014-04-25 15:50:00,35.8,35.81,35.74,35.74,311400.0,28.7843,28.7923,28.736,28.736,311400.0
2014-04-25 15:55:00,35.74,35.77,35.7,35.73,572400.0,28.736,28.7601,28.7038,28.728,572400.0
2014-04-28 09:30:00,35.95,36.01,35.75,35.75,358600.0,28.9049,28.9531,28.7441,28.7441,358600.0
2014-04-28 09:35:00,35.76,35.8,35.65,35.65,194200.0,28.7521,28.7843,28.6636,28.6636,194200.0
2014-04-28 09:40:00,35.64,35.72,35.57,35.61,185800.0,28.6556,28.7199,28.5993,28.6315,185800.0
2014-04-28 09:45:00,35.6,35.68,35.57,35.57,164600.0,28.6234,28.6878,28.5993,28.5993,164600.0
2014-04-28 09:50:00,35.57,35.74,35.57,35.69,125400.0,28.5993,28.736,28.5993,28.6958,125400.0
2014-04-28 09:55:00,35.69,35.75,35.67,35.7,104200.0,28.6958,28.7441,28.6797,28.7038,104200.0
2014-04-28 10:00:00,35.71,35.88,35.71,35.81,183400.0,28.7119,28.8486,28.7119,28.7923,183400.0
2014-04-28 10:05:00,35.82,35.82,35.71,35.75,118000.0,28.8003,28.8003,28.7119,28.7441,118000.0
2014-04-28 10:10:00,35.75,35.85,35.74,35.84,101600.0,28.7441,28.8245,28.736,28.8164,101600.0
2014-04-28 10:15:00,35.84,35.93,35.83,35.9,105000.0,28.8164,28.8888,28.8084,28.8647,105000.0
2014-04-28 10:20:00,35.91,35.97,35.82,35.83,137200.0,28.8727,28.9209,28.8003,28.8084,137200.0
2014-04-28 10:25:00,35.83,35.85,35.81,35.81,59000.0,28.8084,28.8245,28.7923,28.7923,59000.0
2014-04-28 10:30:00,35.8,35.87,35.8,35.82,86200.0,28.7843,28.8405,28.7843,28.8003,86200.0
2014-04-28 10:35:00,35.83,35.83,35.69,35.72,82800.0,28.8084,28.8084,28.6958,28.7199,82800.0
2014-04-28 10:40:00,35.71,35.77,35.71,35.77,73800.0,28.7119,28.7601,28.7119,28.7601,73800.0
2014-04-28 10:45:00,35.77,35.77,35.69,35.69,96200.0,28.7601,28.7601,28.6958,28.6958,96200.0
2014-04-28 10:50:00,35.68,35.69,35.58,35.58,180800.0,28.6878,28.6958,28.6074,28.6074,180800.0
2014-04-28 10:55:00,35.58,35.63,35.56,35.63,69000.0,28.6074,28.6476,28.5913,28.6476,69000.0
2014-04-28 11:00:00,35.63,35.67,35.62,35.65,55800.0,28.6476,28.6797,28.6395,28.6636,55800.0
2014-04-28 11:05:00,35.65,35.7,35.6,35.63,60000.0,28.6636,28.7038,28.6234,28.6476,60000.0
2014-04-28 11:10:00,35.63,35.64,35.56,35.56,94800.0,28.6476,28.6556,28.5913,28.5913,94800.0
2014-04-28 11:15:00,35.56,35.56,35.52,35.56,135800.0,28.5913,28.5913,28.5591,28.5913,135800.0
2014-04-28 11:20:00,35.56,35.57,35.52,35.52,91000.0,28.5913,28.5993,28.5591,28.5591,91000.0
2014-04-28 11:25:00,35.51,35.52,35.39,35.39,183600.0,28.5511,28.5591,28.4546,28.4546,183600.0
2014-04-28 11:30:00,35.39,35.4,35.32,35.35,157800.0,28.4546,28.4626,28.3983,28.4224,157800.0
2014-04-28 11:35:00,35.35,35.36,35.31,35.33,178200.0,28.4224,28.4305,28.3903,28.4064,178200.0
2014-04-28 11:40:00,35.34,35.39,35.33,35.35,79200.0,28.4144,28.4546,28.4064,28.4224,79200.0
2014-04-28 11:45:00,35.34,35.35,35.29,35.3,75200.0,28.4144,28.4224,28.3742,28.3822,75200.0
2014-04-28 11:50:00,35.31,35.35,35.22,35.24,156400.0,28.3903,28.4224,28.3179,28.334,156400.0
2014-04-28 11:55:00,35.24,35.24,35.16,35.17,100200.0,28.334,28.334,28.2697,28.2777,100200.0
2014-04-28 12:00:00,35.17,35.21,35.16,35.16,65800.0,28.2777,28.3099,28.2697,28.2697,65800.0
2014-04-28 12:05:00,35.17,35.17,35.14,35.14,58000.0,28.2777,28.2777,28.2536,28.2536,58000.0
2014-04-28 12:10:00,35.14,35.26,35.13,35.24,154800.0,28.2536,28.3501,28.2456,28.334,154800.0
2014-04-28 12:15:00,35.24,35.27,35.23,35.24,62800.0,28.334,28.3581,28.326,28.334,62800.0
2014-04-28 12:20:00,35.24,35.24,35.16,35.17,82400.0,28.334,28.334,28.2697,28.2777,82400.0
2014-04-28 12:25:00,35.17,35.21,35.15,35.2,50400.0,28.2777,28.3099,28.2616,28.3018,50400.0
2014-04-28 12:30:00,35.2,35.23,35.17,35.21,71400.0,28.3018,28.326,28.2777,28.3099,71400.0
2014-04-28 12:35:00,35.21,35.22,35.14,35.14,103200.0,28.3099,28.3179,28.2536,28.2536,103200.0
2014-04-28 12:40:00,35.14,35.22,35.13,35.19,93600.0,28.2536,28.3179,28.2456,28.2938,93600.0
2014-04-28 12:45:00,35.19,35.23,35.19,35.2,79800.0,28.2938,28.326,28.2938,28.3018,79800.0
2014-04-28 12:50:00,35.2,35.21,35.17,35.19,120000.0,28.3018,28.3099,28.2777,28.2938,120000.0
2014-04-28 12:55:00,35.2,35.23,35.18,35.22,125800.0,28.3018,28.326,28.2858,28.3179,125800.0
2014-04-28 13:00:00,35.21,35.21,35.13,35.13,147000.0,28.3099,28.3099,28.2456,28.2456,147000.0
2014-04-28 13:05:00,35.13,35.13,35.06,35.06,132000.0,28.2456,28.2456,28.1893,28.1893,132000.0
2014-04-28 13:10:00,35.07,35.13,35.05,35.05,86800.0,28.1973,28.2456,28.1812,28.1812,86800.0
2014-04-28 13:15:00,35.06,35.06,35.02,35.04,117400.0,28.1893,28.1893,28.1571,28.1732,117400.0
2014-04-28 13:20:00,35.04,35.04,34.98,35.01,249600.0,28.1732,28.1732,28.1249,28.1491,249600.0
2014-04-28 13:25:00,35.01,35.01,34.98,35.01,100200.0,28.1491,28.1491,28.1249,28.1491,100200.0
2014-04-28 13:30:00,35.01,35.05,34.91,34.92,152800.0,28.1491,28.1812,28.0687,28.0767,152800.0
2014-04-28 13:35:00,34.92,35.0,34.9,34.99,136200.0,28.0767,28.141,28.0606,28.133,136200.0
2014-04-28 13:40:00,34.99,35.04,34.98,35.02,89800.0,28.133,28.1732,28.1249,28.1571,89800.0
2014-04-28 13:45:00,35.02,35.06,35.01,35.06,79200.0,28.1571,28.1893,28.1491,28.1893,79200.0
2014-04-28 13:50:00,35.06,35.14,35.06,35.12,72600.0,28.1893,28.2536,28.1893,28.2375,72600.0
2014-04-28 13:55:00,35.11,35.14,35.06,35.08,56000.0,28.2295,28.2536,28.1893,28.2054,56000.0
2014-04-28 14:00:00,35.08,35.09,35.02,35.07,71800.0,28.2054,28.2134,28.1571,28.1973,71800.0
2014-04-28 14:05:00,35.07,35.08,35.02,35.07,62600.0,28.1973,28.2054,28.1571,28.1973,62600.0
2014-04-28 14:10:00,35.08,35.14,35.06,35.1,75600.0,28.2054,28.2536,28.1893,28.2214,75600.0
2014-04-28 14:15:00,35.1,35.16,35.09,35.15,84800.0,28.2214,28.2697,28.2134,28.2616,84800.0
2014-04-28 14:20:00,35.15,35.21,35.12,35.2,67000.0,28.2616,28.3099,28.2375,28.3018,67000.0
2014-04-28 14:25:00,35.2,35.23,35.17,35.22,77800.0,28.3018,28.326,28.2777,28.3179,77800.0
2014-04-28 14:30:00,35.22,35.24,35.17,35.18,62400.0,28.3179,28.334,28.2777,28.2858,62400.0
2014-04-28 14:35:00,35.18,35.23,35.17,35.21,71400.0,28.2858,28.326,28.2777,28.3099,71400.0
2014-04-28 14:40:00,35.21,35.21,35.15,35.16,58600.0,28.3099,28.3099,28.2616,28.2697,58600.0
2014-04-28 14:45:00,35.16,35.26,35.15,35.21,119400.0,28.2697,28.3501,28.2616,28.3099,119400.0
2014-04-28 14:50:00,35.21,35.24,35.2,35.21,72600.0,28.3099,28.334,28.3018,28.3099,72600.0
2014-04-28 14:55:00,35.21,35.23,35.18,35.2,74200.0,28.3099,28.326,28.2858,28.3018,74200.0
2014-04-28 15:00:00,35.21,35.25,35.19,35.23,89200.0,28.3099,28.342,28.2938,28.326,89200.0
2014-04-28 15:05:00,35.24,35.31,35.22,35.3,77800.0,28.334,28.3903,28.3179,28.3822,77800.0
2014-04-28 15:10:00,35.3,35.43,35.29,35.42,137200.0,28.3822,28.4868,28.3742,28.4787,137200.0
2014-04-28 15:15:00,35.42,35.48,35.38,35.48,140600.0,28.4787,28.527,28.4466,28.527,140600.0
2014-04-28 15:20:00,35.49,35.51,35.43,35.48,156600.0,28.535,28.5511,28.4868,28.527,156600.0
2014-04-28 15:25:00,35.49,35.52,35.45,35.47,138000.0,28.535,28.5591,28.5028,28.5189,138000.0
2014-04-28 15:30:00,35.47,35.52,35.47,35.48,159800.0,28.5189,28.5591,28.5189,28.527,159800.0
2014-04-28 15:35:00,35.47,35.52,35.47,35.49,194600.0,28.5189,28.5591,28.5189,28.535,194600.0
2014-04-28 15:40:00,35.5,35.51,35.46,35.48,166000.0,28.543,28.5511,28.5109,28.527,166000.0
2014-04-28 15:45:00,35.49,35.49,35.4,35.44,128600.0,28.535,28.535,28.4626,28.4948,128600.0
2014-04-28 15:50:00,35.44,35.49,35.44,35.48,289800.0,28.4948,28.535,28.4948,28.527,289800.0
2014-04-28 15:55:00,35.48,35.48,35.45,35.46,348200.0,28.527,28.527,28.5028,28.5109,348200.0
2014-04-29 09:30:00,35.59,35.67,35.47,35.57,259000.0,28.6154,28.6797,28.5189,28.5993,259000.0
2014-04-29 09:35:00,35.57,35.63,35.49,35.63,96200.0,28.5993,28.6476,28.535,28.6476,96200.0
2014-04-29 09:40:00,35.63,35.73,35.59,35.59,173000.0,28.6476,28.728,28.6154,28.6154,173000.0
2014-04-29 09:45:00,35.59,35.65,35.56,35.58,174400.0,28.6154,28.6636,28.5913,28.6074,174400.0
2014-04-29 09:50:00,35.58,35.6,35.55,35.56,138800.0,28.6074,28.6234,28.5832,28.5913,138800.0
2014-04-29 09:55:00,35.56,35.61,35.53,35.54,152800.0,28.5913,28.6315,28.5672,28.5752,152800.0
2014-04-29 10:00:00,35.54,35.54,35.46,35.47,190800.0,28.5752,28.5752,28.5109,28.5189,190800.0
2014-04-29 10:05:00,35.48,35.48,35.38,35.38,108600.0,28.527,28.527,28.4466,28.4466,108600.0
2014-04-29 10:10:00,35.38,35.38,35.21,35.21,204600.0,28.4466,28.4466,28.3099,28.3099,204600.0
2014-04-29 10:15:00,35.21,35.38,35.19,35.32,124200.0,28.3099,28.4466,28.2938,28.3983,124200.0
2014-04-29 10:20:00,35.3,35.32,35.21,35.22,69800.0,28.3822,28.3983,28.3099,28.3179,69800.0
2014-04-29 10:25:00,35.22,35.22,35.14,35.17,256800.0,28.3179,28.3179,28.2536,28.2777,256800.0
2014-04-29 10:30:00,35.17,35.21,35.13,35.19,220800.0,28.2777,28.3099,28.2456,28.2938,220800.0
2014-04-29 10:35:00,35.19,35.28,35.19,35.27,141400.0,28.2938,28.3662,28.2938,28.3581,141400.0
2014-04-29 10:40:00,35.27,35.33,35.24,35.33,378800.0,28.3581,28.4064,28.334,28.4064,378800.0
2014-04-29 10:45:00,35.33,35.38,35.31,35.37,232600.0,28.4064,28.4466,28.3903,28.4385,232600.0
2014-04-29 10:50:00,35.37,35.43,35.37,35.42,164000.0,28.4385,28.4868,28.4385,28.4787,164000.0
2014-04-29 10:55:00,35.42,35.45,35.38,35.38,130200.0,28.4787,28.5028,28.4466,28.4466,130200.0
2014-04-29 11:00:00,35.38,35.44,35.38,35.43,70400.0,28.4466,28.4948,28.4466,28.4868,70400.0
2014-04-29 11:05:00,35.42,35.42,35.35,35.38,94000.0,28.4787,28.4787,28.4224,28.4466,94000.0
2014-04-29 11:10:00,35.38,35.4,35.35,35.35,129400.0,28.4466,28.4626,28.4224,28.4224,129400.0
2014-04-29 11:15:00,35.35,35.41,35.35,35.37,73200.0,28.4224,28.4707,28.4224,28.4385,73200.0
2014-04-29 11:20:00,35.37,35.42,35.36,35.42,41600.0,28.4385,28.4787,28.4305,28.4787,41600.0
2014-04-29 11:25:00,35.42,35.49,35.42,35.48,99200.0,28.4787,28.535,28.4787,28.527,99200.0
2014-04-29 11:30:00,35.48,35.49,35.44,35.47,72600.0,28.527,28.535,28.4948,28.5189,72600.0
2014-04-29 11:35:00,35.47,35.49,35.44,35.46,44600.0,28.5189,28.535,28.4948,28.5109,44600.0
2014-04-29 11:40:00,35.46,35.47,35.43,35.46,47400.0,28.5109,28.5189,28.4868,28.5109,47400.0
2014-04-29 11:45:00,35.45,35.47,35.42,35.46,64400.0,28.5028,28.5189,28.4787,28.5109,64400.0
2014-04-29 11:50:00,35.46,35.47,35.4,35.42,44000.0,28.5109,28.5189,28.4626,28.4787,44000.0
2014-04-29 11:55:00,35.42,35.46,35.42,35.44,38200.0,28.4787,28.5109,28.4787,28.4948,38200.0
2014-04-29 12:00:00,35.44,35.45,35.43,35.44,29400.0,28.4948,28.5028,28.4868,28.4948,29400.0
2014-04-29 12:05:00,35.45,35.48,35.44,35.47,61000.0,28.5028,28.527,28.4948,28.5189,61000.0
2014-04-29 12:10:00,35.47,35.49,35.46,35.48,90200.0,28.5189,28.535,28.5109,28.527,90200.0
2014-04-29 12:15:00,35.48,35.49,35.45,35.49,34200.0,28.527,28.535,28.5028,28.535,34200.0
2014-04-29 12:20:00,35.5,35.53,35.49,35.49,142600.0,28.543,28.5672,28.535,28.535,142600.0
2014-04-29 12:25:00,35.49,35.51,35.48,35.49,55200.0,28.535,28.5511,28.527,28.535,55200.0
2014-04-29 12:30:00,35.49,35.51,35.48,35.49,84200.0,28.535,28.5511,28.527,28.535,84200.0
2014-04-29 12:35:00,35.5,35.5,35.46,35.46,71600.0,28.543,28.543,28.5109,28.5109,71600.0
2014-04-29 12:40:00,35.46,35.47,35.44,35.44,55000.0,28.5109,28.5189,28.4948,28.4948,55000.0
2014-04-29 12:45:00,35.45,35.47,35.45,35.46,45600.0,28.5028,28.5189,28.5028,28.5109,45600.0
2014-04-29 12:50:00,35.46,35.49,35.45,35.48,49000.0,28.5109,28.535,28.5028,28.527,49000.0
2014-04-29 12:55:00,35.47,35.47,35.43,35.44,75800.0,28.5189,28.5189,28.4868,28.4948,75800.0
2014-04-29 13:00:00,35.44,35.47,35.44,35.47,30200.0,28.4948,28.5189,28.4948,28.5189,30200.0
2014-04-29 13:05:00,35.47,35.47,35.41,35.43,60800.0,28.5189,28.5189,28.4707,28.4868,60800.0
2014-04-29 13:10:00,35.43,35.44,35.41,35.41,68800.0,28.4868,28.4948,28.4707,28.4707,68800.0
2014-04-29 13:15:00,35.41,35.41,35.38,35.41,62600.0,28.4707,28.4707,28.4466,28.4707,62600.0
2014-04-29 13:20:00,35.41,35.45,35.39,35.43,114200.0,28.4707,28.5028,28.4546,28.4868,114200.0
2014-04-29 13:25:00,35.43,35.44,35.4,35.41,77200.0,28.4868,28.4948,28.4626,28.4707,77200.0
2014-04-29 13:30:00,35.41,35.41,35.39,35.4,53000.0,28.4707,28.4707,28.4546,28.4626,53000.0
2014-04-29 13:35:00,35.4,35.46,35.4,35.46,68800.0,28.4626,28.5109,28.4626,28.5109,68800.0
2014-04-29 13:40:00,35.46,35.47,35.44,35.44,50400.0,28.5109,28.5189,28.4948,28.4948,50400.0
2014-04-29 13:45:00,35.44,35.46,35.43,35.46,31400.0,28.4948,28.5109,28.4868,28.5109,31400.0
2014-04-29 13:50:00,35.46,35.47,35.44,35.45,58000.0,28.5109,28.5189,28.4948,28.5028,58000.0
2014-04-29 13:55:00,35.45,35.46,35.43,35.45,78600.0,28.5028,28.5109,28.4868,28.5028,78600.0
2014-04-29 14:00:00,35.45,35.47,35.44,35.46,81600.0,28.5028,28.5189,28.4948,28.5109,81600.0
2014-04-29 14:05:00,35.46,35.47,35.45,35.47,50600.0,28.5109,28.5189,28.5028,28.5189,50600.0
2014-04-29 14:10:00,35.47,35.49,35.45,35.45,49400.0,28.5189,28.535,28.5028,28.5028,49400.0
2014-04-29 14:15:00,35.46,35.46,35.43,35.45,49400.0,28.5109,28.5109,28.4868,28.5028,49400.0
2014-04-29 14:20:00,35.45,35.47,35.43,35.43,42600.0,28.5028,28.5189,28.4868,28.4868,42600.0
2014-04-29 14:25:00,35.43,35.46,35.43,35.45,119000.0,28.4868,28.5109,28.4868,28.5028,119000.0
2014-04-29 14:30:00,35.45,35.46,35.43,35.44,33800.0,28.5028,28.5109,28.4868,28.4948,33800.0
2014-04-29 14:35:00,35.44,35.44,35.41,35.42,41600.0,28.4948,28.4948,28.4707,28.4787,41600.0
2014-04-29 14:40:00,35.42,35.43,35.41,35.42,64800.0,28.4787,28.4868,28.4707,28.4787,64800.0
2014-04-29 14:45:00,35.43,35.43,35.41,35.43,27800.0,28.4868,28.4868,28.4707,28.4868,27800.0
2014-04-29 14:50:00,35.44,35.44,35.41,35.44,25200.0,28.4948,28.4948,28.4707,28.4948,25200.0
2014-04-29 14:55:00,35.44,35.44,35.41,35.41,48400.0,28.4948,28.4948,28.4707,28.4707,48400.0
2014-04-29 15:00:00,35.41,35.43,35.4,35.4,82000.0,28.4707,28.4868,28.4626,28.4626,82000.0
2014-04-29 15:05:00,35.4,35.41,35.39,35.41,75600.0,28.4626,28.4707,28.4546,28.4707,75600.0
2014-04-29 15:10:00,35.4,35.41,35.38,35.39,61400.0,28.4626,28.4707,28.4466,28.4546,61400.0
2014-04-29 15:15:00,35.38,35.38,35.35,35.36,81600.0,28.4466,28.4466,28.4224,28.4305,81600.0
2014-04-29 15:20:00,35.36,35.37,35.35,35.36,89600.0,28.4305,28.4385,28.4224,28.4305,89600.0
2014-04-29 15:25:00,35.36,35.37,35.35,35.36,96200.0,28.4305,28.4385,28.4224,28.4305,96200.0
2014-04-29 15:30:00,35.35,35.35,35.33,35.35,185800.0,28.4224,28.4224,28.4064,28.4224,185800.0
2014-04-29 15:35:00,35.35,35.35,35.29,35.3,218600.0,28.4224,28.4224,28.3742,28.3822,218600.0
2014-04-29 15:40:00,35.3,35.33,35.29,35.32,324000.0,28.3822,28.4064,28.3742,28.3983,324000.0
2014-04-29 15:45:00,35.32,35.35,35.31,35.33,146800.0,28.3983,28.4224,28.3903,28.4064,146800.0
2014-04-29 15:50:00,35.33,35.34,35.31,35.31,210400.0,28.4064,28.4144,28.3903,28.3903,210400.0
2014-04-29 15:55:00,35.31,35.34,35.3,35.32,404000.0,28.3903,28.4144,28.3822,28.3983,404000.0
2014-04-30 09:30:00,35.31,35.32,35.14,35.16,225400.0,28.3903,28.3983,28.2536,28.2697,225400.0
2014-04-30 09:35:00,35.16,35.21,35.09,35.21,162200.0,28.2697,28.3099,28.2134,28.3099,162200.0
2014-04-30 09:40:00,35.22,35.26,35.13,35.23,109800.0,28.3179,28.3501,28.2456,28.326,109800.0
2014-04-30 09:45:00,35.24,35.25,35.1,35.13,113200.0,28.334,28.342,28.2214,28.2456,113200.0
2014-04-30 09:50:00,35.13,35.17,35.09,35.15,81200.0,28.2456,28.2777,28.2134,28.2616,81200.0
2014-04-30 09:55:00,35.16,35.19,35.1,35.19,46000.0,28.2697,28.2938,28.2214,28.2938,46000.0
2014-04-30 10:00:00,35.17,35.2,35.08,35.08,66400.0,28.2777,28.3018,28.2054,28.2054,66400.0
2014-04-30 10:05:00,35.08,35.2,35.06,35.15,75800.0,28.2054,28.3018,28.1893,28.2616,75800.0
2014-04-30 10:10:00,35.15,35.2,35.15,35.17,52800.0,28.2616,28.3018,28.2616,28.2777,52800.0
2014-04-30 10:15:00,35.18,35.23,35.18,35.2,57400.0,28.2858,28.326,28.2858,28.3018,57400.0
2014-04-30 10:20:00,35.2,35.23,35.19,35.23,39200.0,28.3018,28.326,28.2938,28.326,39200.0
2014-04-30 10:25:00,35.23,35.27,35.23,35.23,73400.0,28.326,28.3581,28.326,28.326,73400.0
2014-04-30 10:30:00,35.24,35.31,35.22,35.24,83200.0,28.334,28.3903,28.3179,28.334,83200.0
2014-04-30 10:35:00,35.24,35.24,35.16,35.16,70800.0,28.334,28.334,28.2697,28.2697,70800.0
2014-04-30 10:40:00,35.16,35.2,35.15,35.18,80000.0,28.2697,28.3018,28.2616,28.2858,80000.0
2014-04-30 10:45:00,35.18,35.22,35.14,35.2,102800.0,28.2858,28.3179,28.2536,28.3018,102800.0
2014-04-30 10:50:00,35.21,35.24,35.17,35.23,68600.0,28.3099,28.334,28.2777,28.326,68600.0
2014-04-30 10:55:00,35.23,35.23,35.19,35.19,54600.0,28.326,28.326,28.2938,28.2938,54600.0
2014-04-30 11:00:00,35.18,35.24,35.18,35.23,67000.0,28.2858,28.334,28.2858,28.326,67000.0
2014-04-30 11:05:00,35.23,35.23,35.16,35.16,33200.0,28.326,28.326,28.2697,28.2697,33200.0
2014-04-30 11:10:00,35.16,35.16,35.1,35.1,79200.0,28.2697,28.2697,28.2214,28.2214,79200.0
2014-04-30 11:15:00,35.1,35.13,35.1,35.1,59000.0,28.2214,28.2456,28.2214,28.2214,59000.0
2014-04-30 11:20:00,35.11,35.13,35.1,35.13,49600.0,28.2295,28.2456,28.2214,28.2456,49600.0
2014-04-30 11:25:00,35.13,35.18,35.09,35.18,44800.0,28.2456,28.2858,28.2134,28.2858,44800.0
2014-04-30 11:30:00,35.18,35.24,35.18,35.24,104200.0,28.2858,28.334,28.2858,28.334,104200.0
2014-04-30 11:35:00,35.24,35.28,35.24,35.28,85000.0,28.334,28.3662,28.334,28.3662,85000.0
2014-04-30 11:40:00,35.29,35.33,35.28,35.33,78200.0,28.3742,28.4064,28.3662,28.4064,78200.0
2014-04-30 11:45:00,35.33,35.36,35.31,35.35,77600.0,28.4064,28.4305,28.3903,28.4224,77600.0
2014-04-30 11:50:00,35.35,35.38,35.32,35.34,55400.0,28.4224,28.4466,28.3983,28.4144,55400.0
2014-04-30 11:55:00,35.33,35.33,35.23,35.26,103600.0,28.4064,28.4064,28.326,28.3501,103600.0
2014-04-30 12:00:00,35.26,35.27,35.22,35.26,42800.0,28.3501,28.3581,28.3179,28.3501,42800.0
2014-04-30 12:05:00,35.26,35.32,35.26,35.29,62200.0,28.3501,28.3983,28.3501,28.3742,62200.0
2014-04-30 12:10:00,35.29,35.32,35.29,35.3,25200.0,28.3742,28.3983,28.3742,28.3822,25200.0
2014-04-30 12:15:00,35.3,35.3,35.26,35.28,29200.0,28.3822,28.3822,28.3501,28.3662,29200.0
2014-04-30 12:20:00,35.28,35.28,35.23,35.27,27400.0,28.3662,28.3662,28.326,28.3581,27400.0
2014-04-30 12:25:00,35.27,35.27,35.23,35.24,33000.0,28.3581,28.3581,28.326,28.334,33000.0
2014-04-30 12:30:00,35.26,35.28,35.24,35.28,44800.0,28.3501,28.3662,28.334,28.3662,44800.0
2014-04-30 12:35:00,35.28,35.31,35.27,35.29,24600.0,28.3662,28.3903,28.3581,28.3742,24600.0
2014-04-30 12:40:00,35.29,35.29,35.27,35.27,27800.0,28.3742,28.3742,28.3581,28.3581,27800.0
2014-04-30 12:45:00,35.27,35.29,35.26,35.29,26000.0,28.3581,28.3742,28.3501,28.3742,26000.0
2014-04-30 12:50:00,35.3,35.3,35.27,35.27,28400.0,28.3822,28.3822,28.3581,28.3581,28400.0
2014-04-30 12:55:00,35.27,35.3,35.27,35.29,31000.0,28.3581,28.3822,28.3581,28.3742,31000.0
2014-04-30 13:00:00,35.29,35.31,35.29,35.3,20000.0,28.3742,28.3903,28.3742,28.3822,20000.0
2014-04-30 13:05:00,35.3,35.33,35.3,35.33,26400.0,28.3822,28.4064,28.3822,28.4064,26400.0
2014-04-30 13:10:00,35.33,35.33,35.29,35.3,32800.0,28.4064,28.4064,28.3742,28.3822,32800.0
2014-04-30 13:15:00,35.31,35.31,35.27,35.27,24400.0,28.3903,28.3903,28.3581,28.3581,24400.0
2014-04-30 13:20:00,35.27,35.28,35.24,35.27,62400.0,28.3581,28.3662,28.334,28.3581,62400.0
2014-04-30 13:25:00,35.27,35.34,35.27,35.33,44800.0,28.3581,28.4144,28.3581,28.4064,44800.0
2014-04-30 13:30:00,35.34,35.34,35.27,35.27,26400.0,28.4144,28.4144,28.3581,28.3581,26400.0
2014-04-30 13:35:00,35.27,35.31,35.26,35.27,22400.0,28.3581,28.3903,28.3501,28.3581,22400.0
2014-04-30 13:40:00,35.28,35.28,35.24,35.27,24000.0,28.3662,28.3662,28.334,28.3581,24000.0
2014-04-30 13:45:00,35.27,35.27,35.25,35.27,24200.0,28.3581,28.3581,28.342,28.3581,24200.0
2014-04-30 13:50:00,35.27,35.27,35.26,35.26,31000.0,28.3581,28.3581,28.3501,28.3501,31000.0
2014-04-30 13:55:00,35.27,35.29,35.26,35.26,38400.0,28.3581,28.3742,28.3501,28.3501,38400.0
2014-04-30 14:00:00,35.27,35.37,35.23,35.34,66800.0,28.3581,28.4385,28.326,28.4144,66800.0
2014-04-30 14:05:00,35.34,35.34,35.23,35.28,61000.0,28.4144,28.4144,28.326,28.3662,61000.0
2014-04-30 14:10:00,35.29,35.31,35.21,35.23,75000.0,28.3742,28.3903,28.3099,28.326,75000.0
2014-04-30 14:15:00,35.22,35.27,35.22,35.24,65000.0,28.3179,28.3581,28.3179,28.334,65000.0
2014-04-30 14:20:00,35.25,35.3,35.23,35.29,78200.0,28.342,28.3822,28.326,28.3742,78200.0
2014-04-30 14:25:00,35.3,35.31,35.27,35.27,71400.0,28.3822,28.3903,28.3581,28.3581,71400.0
2014-04-30 14:30:00,35.27,35.32,35.27,35.29,65400.0,28.3581,28.3983,28.3581,28.3742,65400.0
2014-04-30 14:35:00,35.3,35.32,35.24,35.24,56000.0,28.3822,28.3983,28.334,28.334,56000.0
2014-04-30 14:40:00,35.24,35.31,35.24,35.27,58200.0,28.334,28.3903,28.334,28.3581,58200.0
2014-04-30 14:45:00,35.27,35.35,35.27,35.33,59200.0,28.3581,28.4224,28.3581,28.4064,59200.0
2014-04-30 14:50:00,35.33,35.37,35.32,35.33,68000.0,28.4064,28.4385,28.3983,28.4064,68000.0
2014-04-30 14:55:00,35.33,35.38,35.32,35.33,79400.0,28.4064,28.4466,28.3983,28.4064,79400.0
2014-04-30 15:00:00,35.33,35.35,35.3,35.31,73400.0,28.4064,28.4224,28.3822,28.3903,73400.0
2014-04-30 15:05:00,35.32,35.32,35.26,35.27,85000.0,28.3983,28.3983,28.3501,28.3581,85000.0
2014-04-30 15:10:00,35.27,35.29,35.25,35.27,56200.0,28.3581,28.3742,28.342,28.3581,56200.0
2014-04-30 15:15:00,35.27,35.28,35.22,35.27,111200.0,28.3581,28.3662,28.3179,28.3581,111200.0
2014-04-30 15:20:00,35.27,35.29,35.24,35.26,109600.0,28.3581,28.3742,28.334,28.3501,109600.0
2014-04-30 15:25:00,35.27,35.31,35.26,35.29,91600.0,28.3581,28.3903,28.3501,28.3742,91600.0
2014-04-30 15:30:00,35.29,35.33,35.29,35.31,89200.0,28.3742,28.4064,28.3742,28.3903,89200.0
2014-04-30 15:35:00,35.32,35.33,35.28,35.3,70800.0,28.3983,28.4064,28.3662,28.3822,70800.0
2014-04-30 15:40:00,35.29,35.34,35.29,35.34,98400.0,28.3742,28.4144,28.3742,28.4144,98400.0
2014-04-30 15:45:00,35.35,35.35,35.24,35.27,158600.0,28.4224,28.4224,28.334,28.3581,158600.0
2014-04-30 15:50:00,35.28,35.32,35.28,35.31,209000.0,28.3662,28.3983,28.3662,28.3903,209000.0
2014-04-30 15:55:00,35.31,35.34,35.29,35.31,295000.0,28.3903,28.4144,28.3742,28.3903,295000.0
2014-05-01 09:30:00,35.38,35.46,35.25,35.28,193200.0,28.4466,28.5109,28.342,28.3662,193200.0
2014-05-01 09:35:00,35.3,35.35,35.21,35.35,92800.0,28.3822,28.4224,28.3099,28.4224,92800.0
2014-05-01 09:40:00,35.34,35.47,35.33,35.46,71200.0,28.4144,28.5189,28.4064,28.5109,71200.0
2014-05-01 09:45:00,35.45,35.45,35.38,35.42,83800.0,28.5028,28.5028,28.4466,28.4787,83800.0
2014-05-01 09:50:00,35.41,35.41,35.23,35.25,173400.0,28.4707,28.4707,28.326,28.342,173400.0
2014-05-01 09:55:00,35.24,35.27,35.22,35.24,58600.0,28.334,28.3581,28.3179,28.334,58600.0
2014-05-01 10:00:00,35.25,35.29,35.18,35.22,133200.0,28.342,28.3742,28.2858,28.3179,133200.0
2014-05-01 10:05:00,35.22,35.28,35.22,35.24,87400.0,28.3179,28.3662,28.3179,28.334,87400.0
2014-05-01 10:10:00,35.24,35.27,35.2,35.2,94600.0,28.334,28.3581,28.3018,28.3018,94600.0
2014-05-01 10:15:00,35.19,35.22,35.16,35.21,102800.0,28.2938,28.3179,28.2697,28.3099,102800.0
2014-05-01 10:20:00,35.22,35.24,35.18,35.23,36200.0,28.3179,28.334,28.2858,28.326,36200.0
2014-05-01 10:25:00,35.24,35.27,35.23,35.26,73200.0,28.334,28.3581,28.326,28.3501,73200.0
2014-05-01 10:30:00,35.25,35.31,35.24,35.3,56600.0,28.342,28.3903,28.334,28.3822,56600.0
2014-05-01 10:35:00,35.3,35.31,35.25,35.27,50400.0,28.3822,28.3903,28.342,28.3581,50400.0
2014-05-01 10:40:00,35.27,35.32,35.26,35.28,48800.0,28.3581,28.3983,28.3501,28.3662,48800.0
2014-05-01 10:45:00,35.27,35.3,35.26,35.27,107000.0,28.3581,28.3822,28.3501,28.3581,107000.0
2014-05-01 10:50:00,35.27,35.32,35.25,35.28,119000.0,28.3581,28.3983,28.342,28.3662,119000.0
2014-05-01 10:55:00,35.27,35.3,35.26,35.26,46800.0,28.3581,28.3822,28.3501,28.3501,46800.0
2014-05-01 11:00:00,35.26,35.32,35.26,35.3,44000.0,28.3501,28.3983,28.3501,28.3822,44000.0
2014-05-01 11:05:00,35.3,35.31,35.26,35.26,42400.0,28.3822,28.3903,28.3501,28.3501,42400.0
2014-05-01 11:10:00,35.26,35.29,35.26,35.28,50600.0,28.3501,28.3742,28.3501,28.3662,50600.0
2014-05-01 11:15:00,35.28,35.34,35.28,35.32,86800.0,28.3662,28.4144,28.3662,28.3983,86800.0
2014-05-01 11:20:00,35.32,35.34,35.3,35.32,54400.0,28.3983,28.4144,28.3822,28.3983,54400.0
2014-05-01 11:25:00,35.33,35.36,35.32,35.35,57600.0,28.4064,28.4305,28.3983,28.4224,57600.0
2014-05-01 11:30:00,35.35,35.44,35.35,35.38,110600.0,28.4224,28.4948,28.4224,28.4466,110600.0
2014-05-01 11:35:00,35.38,35.45,35.38,35.42,48400.0,28.4466,28.5028,28.4466,28.4787,48400.0
2014-05-01 11:40:00,35.42,35.43,35.38,35.41,42400.0,28.4787,28.4868,28.4466,28.4707,42400.0
2014-05-01 11:45:00,35.41,35.41,35.38,35.39,67400.0,28.4707,28.4707,28.4466,28.4546,67400.0
2014-05-01 11:50:00,35.38,35.41,35.36,35.41,51400.0,28.4466,28.4707,28.4305,28.4707,51400.0
2014-05-01 11:55:00,35.41,35.44,35.38,35.41,86400.0,28.4707,28.4948,28.4466,28.4707,86400.0
2014-05-01 12:00:00,35.41,35.45,35.4,35.44,51600.0,28.4707,28.5028,28.4626,28.4948,51600.0
2014-05-01 12:05:00,35.44,35.44,35.41,35.43,65200.0,28.4948,28.4948,28.4707,28.4868,65200.0
2014-05-01 12:10:00,35.44,35.45,35.41,35.43,21800.0,28.4948,28.5028,28.4707,28.4868,21800.0
2014-05-01 12:15:00,35.44,35.45,35.42,35.44,48000.0,28.4948,28.5028,28.4787,28.4948,48000.0
2014-05-01 12:20:00,35.44,35.46,35.41,35.45,81400.0,28.4948,28.5109,28.4707,28.5028,81400.0
2014-05-01 12:25:00,35.44,35.46,35.43,35.44,62600.0,28.4948,28.5109,28.4868,28.4948,62600.0
2014-05-01 12:30:00,35.45,35.47,35.44,35.45,43000.0,28.5028,28.5189,28.4948,28.5028,43000.0
2014-05-01 12:35:00,35.46,35.46,35.41,35.41,30800.0,28.5109,28.5109,28.4707,28.4707,30800.0
2014-05-01 12:40:00,35.41,35.44,35.41,35.43,38000.0,28.4707,28.4948,28.4707,28.4868,38000.0
2014-05-01 12:45:00,35.43,35.43,35.38,35.41,37000.0,28.4868,28.4868,28.4466,28.4707,37000.0
2014-05-01 12:50:00,35.42,35.44,35.42,35.44,24000.0,28.4787,28.4948,28.4787,28.4948,24000.0
2014-05-01 12:55:00,35.44,35.45,35.42,35.43,43200.0,28.4948,28.5028,28.4787,28.4868,43200.0
2014-05-01 13:00:00,35.43,35.46,35.43,35.45,24200.0,28.4868,28.5109,28.4868,28.5028,24200.0
2014-05-01 13:05:00,35.44,35.48,35.43,35.47,53000.0,28.4948,28.527,28.4868,28.5189,53000.0
2014-05-01 13:10:00,35.47,35.48,35.43,35.45,62800.0,28.5189,28.527,28.4868,28.5028,62800.0
2014-05-01 13:15:00,35.45,35.45,35.42,35.44,32200.0,28.5028,28.5028,28.4787,28.4948,32200.0
2014-05-01 13:20:00,35.44,35.44,35.41,35.43,88200.0,28.4948,28.4948,28.4707,28.4868,88200.0
2014-05-01 13:25:00,35.44,35.44,35.4,35.41,39600.0,28.4948,28.4948,28.4626,28.4707,39600.0
2014-05-01 13:30:00,35.41,35.43,35.4,35.4,117000.0,28.4707,28.4868,28.4626,28.4626,117000.0
2014-05-01 13:35:00,35.41,35.44,35.4,35.44,34800.0,28.4707,28.4948,28.4626,28.4948,34800.0
2014-05-01 13:40:00,35.44,35.47,35.41,35.44,126000.0,28.4948,28.5189,28.4707,28.4948,126000.0
2014-05-01 13:45:00,35.45,35.48,35.44,35.45,116800.0,28.5028,28.527,28.4948,28.5028,116800.0
2014-05-01 13:50:00,35.45,35.49,35.42,35.46,110600.0,28.5028,28.535,28.4787,28.5109,110600.0
2014-05-01 13:55:00,35.47,35.48,35.38,35.38,132600.0,28.5189,28.527,28.4466,28.4466,132600.0
2014-05-01 14:00:00,35.39,35.47,35.38,35.44,87000.0,28.4546,28.5189,28.4466,28.4948,87000.0
2014-05-01 14:05:00,35.44,35.49,35.44,35.48,88600.0,28.4948,28.535,28.4948,28.527,88600.0
2014-05-01 14:10:00,35.49,35.51,35.49,35.49,99000.0,28.535,28.5511,28.535,28.535,99000.0
2014-05-01 14:15:00,35.49,35.52,35.48,35.49,77000.0,28.535,28.5591,28.527,28.535,77000.0
2014-05-01 14:20:00,35.49,35.55,35.49,35.54,87200.0,28.535,28.5832,28.535,28.5752,87200.0
2014-05-01 14:25:00,35.54,35.6,35.54,35.59,90400.0,28.5752,28.6234,28.5752,28.6154,90400.0
2014-05-01 14:30:00,35.59,35.59,35.55,35.56,69000.0,28.6154,28.6154,28.5832,28.5913,69000.0
2014-05-01 14:35:00,35.56,35.57,35.5,35.5,206400.0,28.5913,28.5993,28.543,28.543,206400.0
2014-05-01 14:40:00,35.5,35.54,35.49,35.51,139000.0,28.543,28.5752,28.535,28.5511,139000.0
2014-05-01 14:45:00,35.51,35.54,35.49,35.52,98600.0,28.5511,28.5752,28.535,28.5591,98600.0
2014-05-01 14:50:00,35.53,35.55,35.5,35.52,57400.0,28.5672,28.5832,28.543,28.5591,57400.0
2014-05-01 14:55:00,35.52,35.55,35.49,35.52,44800.0,28.5591,28.5832,28.535,28.5591,44800.0
2014-05-01 15:00:00,35.52,35.55,35.52,35.52,48800.0,28.5591,28.5832,28.5591,28.5591,48800.0
2014-05-01 15:05:00,35.52,35.52,35.5,35.51,66200.0,28.5591,28.5591,28.543,28.5511,66200.0
2014-05-01 15:10:00,35.51,35.55,35.47,35.54,76800.0,28.5511,28.5832,28.5189,28.5752,76800.0
2014-05-01 15:15:00,35.54,35.6,35.53,35.58,112600.0,28.5752,28.6234,28.5672,28.6074,112600.0
2014-05-01 15:20:00,35.58,35.59,35.55,35.55,65000.0,28.6074,28.6154,28.5832,28.5832,65000.0
2014-05-01 15:25:00,35.56,35.57,35.53,35.55,94800.0,28.5913,28.5993,28.5672,28.5832,94800.0
2014-05-01 15:30:00,35.54,35.55,35.49,35.52,313000.0,28.5752,28.5832,28.535,28.5591,313000.0
2014-05-01 15:35:00,35.51,35.55,35.51,35.54,78200.0,28.5511,28.5832,28.5511,28.5752,78200.0
2014-05-01 15:40:00,35.54,35.57,35.52,35.52,111600.0,28.5752,28.5993,28.5591,28.5591,111600.0
2014-05-01 15:45:00,35.52,35.55,35.51,35.55,122600.0,28.5591,28.5832,28.5511,28.5832,122600.0
2014-05-01 15:50:00,35.55,35.57,35.52,35.55,270800.0,28.5832,28.5993,28.5591,28.5832,270800.0
2014-05-01 15:55:00,35.56,35.58,35.54,35.56,311600.0,28.5913,28.6074,28.5752,28.5913,311600.0
2014-05-02 09:30:00,35.69,35.73,35.58,35.67,360000.0,28.6958,28.728,28.6074,28.6797,360000.0
2014-05-02 09:35:00,35.65,35.74,35.63,35.69,108800.0,28.6636,28.736,28.6476,28.6958,108800.0
2014-05-02 09:40:00,35.7,35.74,35.65,35.69,84400.0,28.7038,28.736,28.6636,28.6958,84400.0
2014-05-02 09:45:00,35.69,35.77,35.63,35.66,141400.0,28.6958,28.7601,28.6476,28.6717,141400.0
2014-05-02 09:50:00,35.65,35.69,35.63,35.65,89400.0,28.6636,28.6958,28.6476,28.6636,89400.0
2014-05-02 09:55:00,35.66,35.71,35.63,35.68,49800.0,28.6717,28.7119,28.6476,28.6878,49800.0
2014-05-02 10:00:00,35.68,35.72,35.62,35.63,83200.0,28.6878,28.7199,28.6395,28.6476,83200.0
2014-05-02 10:05:00,35.63,35.74,35.63,35.7,53600.0,28.6476,28.736,28.6476,28.7038,53600.0
2014-05-02 10:10:00,35.7,35.76,35.68,35.69,84000.0,28.7038,28.7521,28.6878,28.6958,84000.0
2014-05-02 10:15:00,35.69,35.71,35.64,35.64,67000.0,28.6958,28.7119,28.6556,28.6556,67000.0
2014-05-02 10:20:00,35.65,35.72,35.65,35.71,63400.0,28.6636,28.7199,28.6636,28.7119,63400.0
2014-05-02 10:25:00,35.71,35.72,35.62,35.63,62000.0,28.7119,28.7199,28.6395,28.6476,62000.0
2014-05-02 10:30:00,35.63,35.63,35.57,35.59,56800.0,28.6476,28.6476,28.5993,28.6154,56800.0
2014-05-02 10:35:00,35.59,35.63,35.56,35.57,51400.0,28.6154,28.6476,28.5913,28.5993,51400.0
2014-05-02 10:40:00,35.57,35.59,35.48,35.52,107400.0,28.5993,28.6154,28.527,28.5591,107400.0
2014-05-02 10:45:00,35.51,35.52,35.37,35.37,134200.0,28.5511,28.5591,28.4385,28.4385,134200.0
2014-05-02 10:50:00,35.37,35.43,35.33,35.39,117800.0,28.4385,28.4868,28.4064,28.4546,117800.0
2014-05-02 10:55:00,35.39,35.42,35.37,35.38,76600.0,28.4546,28.4787,28.4385,28.4466,76600.0
2014-05-02 11:00:00,35.38,35.48,35.37,35.46,43200.0,28.4466,28.527,28.4385,28.5109,43200.0
2014-05-02 11:05:00,35.46,35.47,35.44,35.46,60800.0,28.5109,28.5189,28.4948,28.5109,60800.0
2014-05-02 11:10:00,35.46,35.46,35.39,35.4,75200.0,28.5109,28.5109,28.4546,28.4626,75200.0
2014-05-02 11:15:00,35.4,35.46,35.38,35.45,63200.0,28.4626,28.5109,28.4466,28.5028,63200.0
2014-05-02 11:20:00,35.45,35.45,35.39,35.4,67800.0,28.5028,28.5028,28.4546,28.4626,67800.0
2014-05-02 11:25:00,35.4,35.44,35.39,35.42,74600.0,28.4626,28.4948,28.4546,28.4787,74600.0
2014-05-02 11:30:00,35.43,35.5,35.43,35.5,57000.0,28.4868,28.543,28.4868,28.543,57000.0
2014-05-02 11:35:00,35.49,35.53,35.49,35.52,51200.0,28.535,28.5672,28.535,28.5591,51200.0
2014-05-02 11:40:00,35.52,35.52,35.5,35.51,57600.0,28.5591,28.5591,28.543,28.5511,57600.0
2014-05-02 11:45:00,35.51,35.6,35.51,35.58,44600.0,28.5511,28.6234,28.5511,28.6074,44600.0
2014-05-02 11:50:00,35.59,35.61,35.57,35.59,39600.0,28.6154,28.6315,28.5993,28.6154,39600.0
2014-05-02 11:55:00,35.59,35.61,35.57,35.58,37000.0,28.6154,28.6315,28.5993,28.6074,37000.0
2014-05-02 12:00:00,35.58,35.58,35.52,35.54,48800.0,28.6074,28.6074,28.5591,28.5752,48800.0
2014-05-02 12:05:00,35.54,35.54,35.5,35.51,71000.0,28.5752,28.5752,28.543,28.5511,71000.0
2014-05-02 12:10:00,35.51,35.54,35.5,35.54,29400.0,28.5511,28.5752,28.543,28.5752,29400.0
2014-05-02 12:15:00,35.52,35.54,35.52,35.52,39800.0,28.5591,28.5752,28.5591,28.5591,39800.0
2014-05-02 12:20:00,35.53,35.54,35.5,35.52,23400.0,28.5672,28.5752,28.543,28.5591,23400.0
2014-05-02 12:25:00,35.51,35.51,35.48,35.49,39200.0,28.5511,28.5511,28.527,28.535,39200.0
2014-05-02 12:30:00,35.5,35.54,35.5,35.54,57600.0,28.543,28.5752,28.543,28.5752,57600.0
2014-05-02 12:35:00,35.54,35.57,35.53,35.56,31400.0,28.5752,28.5993,28.5672,28.5913,31400.0
2014-05-02 12:40:00,35.56,35.57,35.54,35.54,61600.0,28.5913,28.5993,28.5752,28.5752,61600.0
2014-05-02 12:45:00,35.54,35.55,35.52,35.55,44000.0,28.5752,28.5832,28.5591,28.5832,44000.0
2014-05-02 12:50:00,35.55,35.55,35.51,35.52,38800.0,28.5832,28.5832,28.5511,28.5591,38800.0
2014-05-02 12:55:00,35.51,35.52,35.49,35.51,32000.0,28.5511,28.5591,28.535,28.5511,32000.0
2014-05-02 13:00:00,35.51,35.52,35.49,35.51,40400.0,28.5511,28.5591,28.535,28.5511,40400.0
2014-05-02 13:05:00,35.5,35.51,35.46,35.46,259600.0,28.543,28.5511,28.5109,28.5109,259600.0
2014-05-02 13:10:00,35.47,35.48,35.45,35.46,56600.0,28.5189,28.527,28.5028,28.5109,56600.0
2014-05-02 13:15:00,35.46,35.46,35.42,35.43,56600.0,28.5109,28.5109,28.4787,28.4868,56600.0
2014-05-02 13:20:00,35.43,35.43,35.4,35.41,88200.0,28.4868,28.4868,28.4626,28.4707,88200.0
2014-05-02 13:25:00,35.41,35.44,35.4,35.41,60200.0,28.4707,28.4948,28.4626,28.4707,60200.0
2014-05-02 13:30:00,35.4,35.42,35.38,35.42,46000.0,28.4626,28.4787,28.4466,28.4787,46000.0
2014-05-02 13:35:00,35.42,35.42,35.38,35.39,43000.0,28.4787,28.4787,28.4466,28.4546,43000.0
2014-05-02 13:40:00,35.39,35.41,35.36,35.41,98200.0,28.4546,28.4707,28.4305,28.4707,98200.0
2014-05-02 13:45:00,35.4,35.41,35.38,35.4,24200.0,28.4626,28.4707,28.4466,28.4626,24200.0
2014-05-02 13:50:00,35.4,35.41,35.38,35.38,30000.0,28.4626,28.4707,28.4466,28.4466,30000.0
2014-05-02 13:55:00,35.38,35.39,35.34,35.35,91600.0,28.4466,28.4546,28.4144,28.4224,91600.0
2014-05-02 14:00:00,35.35,35.35,35.31,35.33,109200.0,28.4224,28.4224,28.3903,28.4064,109200.0
2014-05-02 14:05:00,35.33,35.33,35.3,35.3,96200.0,28.4064,28.4064,28.3822,28.3822,96200.0
2014-05-02 14:10:00,35.31,35.35,35.3,35.34,94200.0,28.3903,28.4224,28.3822,28.4144,94200.0
2014-05-02 14:15:00,35.34,35.39,35.33,35.38,82800.0,28.4144,28.4546,28.4064,28.4466,82800.0
2014-05-02 14:20:00,35.38,35.39,35.36,35.36,56800.0,28.4466,28.4546,28.4305,28.4305,56800.0
2014-05-02 14:25:00,35.37,35.38,35.35,35.35,41200.0,28.4385,28.4466,28.4224,28.4224,41200.0
2014-05-02 14:30:00,35.35,35.39,35.35,35.39,42200.0,28.4224,28.4546,28.4224,28.4546,42200.0
2014-05-02 14:35:00,35.38,35.41,35.38,35.4,52600.0,28.4466,28.4707,28.4466,28.4626,52600.0
2014-05-02 14:40:00,35.4,35.4,35.38,35.38,27400.0,28.4626,28.4626,28.4466,28.4466,27400.0
2014-05-02 14:45:00,35.38,35.4,35.36,35.37,37000.0,28.4466,28.4626,28.4305,28.4385,37000.0
2014-05-02 14:50:00,35.37,35.38,35.36,35.38,51200.0,28.4385,28.4466,28.4305,28.4466,51200.0
2014-05-02 14:55:00,35.37,35.38,35.35,35.35,40000.0,28.4385,28.4466,28.4224,28.4224,40000.0
2014-05-02 15:00:00,35.34,35.4,35.34,35.4,201600.0,28.4144,28.4626,28.4144,28.4626,201600.0
2014-05-02 15:05:00,35.4,35.44,35.38,35.44,85000.0,28.4626,28.4948,28.4466,28.4948,85000.0
2014-05-02 15:10:00,35.44,35.44,35.41,35.41,53200.0,28.4948,28.4948,28.4707,28.4707,53200.0
2014-05-02 15:15:00,35.41,35.43,35.4,35.41,73800.0,28.4707,28.4868,28.4626,28.4707,73800.0
2014-05-02 15:20:00,35.41,35.42,35.37,35.38,87000.0,28.4707,28.4787,28.4385,28.4466,87000.0
2014-05-02 15:25:00,35.38,35.38,35.34,35.34,150800.0,28.4466,28.4466,28.4144,28.4144,150800.0
2014-05-02 15:30:00,35.34,35.36,35.31,35.31,134400.0,28.4144,28.4305,28.3903,28.3903,134400.0
2014-05-02 15:35:00,35.31,35.32,35.29,35.31,194600.0,28.3903,28.3983,28.3742,28.3903,194600.0
2014-05-02 15:40:00,35.31,35.34,35.31,35.32,118600.0,28.3903,28.4144,28.3903,28.3983,118600.0
2014-05-02 15:45:00,35.32,35.35,35.31,35.33,176000.0,28.3983,28.4224,28.3903,28.4064,176000.0
2014-05-02 15:50:00,35.34,35.35,35.33,35.34,194600.0,28.4144,28.4224,28.4064,28.4144,194600.0
2014-05-02 15:55:00,35.34,35.35,35.29,35.3,488600.0,28.4144,28.4224,28.3742,28.3822,488600.0
2014-05-05 09:30:00,35.25,35.27,35.13,35.15,239800.0,28.342,28.3581,28.2456,28.2616,239800.0
2014-05-05 09:35:00,35.16,35.16,35.1,35.14,139400.0,28.2697,28.2697,28.2214,28.2536,139400.0
2014-05-05 09:40:00,35.14,35.2,35.09,35.17,172200.0,28.2536,28.3018,28.2134,28.2777,172200.0
2014-05-05 09:45:00,35.17,35.18,35.09,35.1,103400.0,28.2777,28.2858,28.2134,28.2214,103400.0
2014-05-05 09:50:00,35.1,35.24,35.1,35.22,82200.0,28.2214,28.334,28.2214,28.3179,82200.0
2014-05-05 09:55:00,35.22,35.33,35.19,35.32,54600.0,28.3179,28.4064,28.2938,28.3983,54600.0
2014-05-05 10:00:00,35.33,35.35,35.21,35.26,63200.0,28.4064,28.4224,28.3099,28.3501,63200.0
2014-05-05 10:05:00,35.26,35.26,35.21,35.24,46000.0,28.3501,28.3501,28.3099,28.334,46000.0
2014-05-05 10:10:00,35.24,35.24,35.18,35.23,77000.0,28.334,28.334,28.2858,28.326,77000.0
2014-05-05 10:15:00,35.23,35.3,35.2,35.29,55800.0,28.326,28.3822,28.3018,28.3742,55800.0
2014-05-05 10:20:00,35.3,35.32,35.27,35.29,70400.0,28.3822,28.3983,28.3581,28.3742,70400.0
2014-05-05 10:25:00,35.28,35.31,35.18,35.2,63000.0,28.3662,28.3903,28.2858,28.3018,63000.0
2014-05-05 10:30:00,35.2,35.26,35.17,35.25,89000.0,28.3018,28.3501,28.2777,28.342,89000.0
2014-05-05 10:35:00,35.26,35.3,35.25,35.27,57400.0,28.3501,28.3822,28.342,28.3581,57400.0
2014-05-05 10:40:00,35.26,35.33,35.26,35.3,84400.0,28.3501,28.4064,28.3501,28.3822,84400.0
2014-05-05 10:45:00,35.31,35.33,35.27,35.31,55200.0,28.3903,28.4064,28.3581,28.3903,55200.0
2014-05-05 10:50:00,35.3,35.35,35.29,35.31,43200.0,28.3822,28.4224,28.3742,28.3903,43200.0
2014-05-05 10:55:00,35.31,35.32,35.27,35.28,37800.0,28.3903,28.3983,28.3581,28.3662,37800.0
2014-05-05 11:00:00,35.27,35.29,35.24,35.27,49200.0,28.3581,28.3742,28.334,28.3581,49200.0
2014-05-05 11:05:00,35.27,35.29,35.26,35.26,49200.0,28.3581,28.3742,28.3501,28.3501,49200.0
2014-05-05 11:10:00,35.27,35.27,35.24,35.25,111600.0,28.3581,28.3581,28.334,28.342,111600.0
2014-05-05 11:15:00,35.25,35.31,35.25,35.29,63400.0,28.342,28.3903,28.342,28.3742,63400.0
2014-05-05 11:20:00,35.29,35.35,35.28,35.32,54800.0,28.3742,28.4224,28.3662,28.3983,54800.0
2014-05-05 11:25:00,35.32,35.34,35.31,35.34,44000.0,28.3983,28.4144,28.3903,28.4144,44000.0
2014-05-05 11:30:00,35.34,35.38,35.34,35.37,42000.0,28.4144,28.4466,28.4144,28.4385,42000.0
2014-05-05 11:35:00,35.37,35.38,35.35,35.36,34200.0,28.4385,28.4466,28.4224,28.4305,34200.0
2014-05-05 11:40:00,35.37,35.4,35.33,35.33,67400.0,28.4385,28.4626,28.4064,28.4064,67400.0
2014-05-05 11:45:00,35.34,35.38,35.33,35.36,48400.0,28.4144,28.4466,28.4064,28.4305,48400.0
2014-05-05 11:50:00,35.37,35.39,35.36,35.38,40200.0,28.4385,28.4546,28.4305,28.4466,40200.0
2014-05-05 11:55:00,35.38,35.39,35.37,35.38,30800.0,28.4466,28.4546,28.4385,28.4466,30800.0
2014-05-05 12:00:00,35.38,35.4,35.37,35.38,33600.0,28.4466,28.4626,28.4385,28.4466,33600.0
2014-05-05 12:05:00,35.38,35.4,35.37,35.38,30800.0,28.4466,28.4626,28.4385,28.4466,30800.0
2014-05-05 12:10:00,35.38,35.43,35.38,35.43,29600.0,28.4466,28.4868,28.4466,28.4868,29600.0
2014-05-05 12:15:00,35.42,35.45,35.42,35.45,31200.0,28.4787,28.5028,28.4787,28.5028,31200.0
2014-05-05 12:20:00,35.45,35.47,35.44,35.47,32400.0,28.5028,28.5189,28.4948,28.5189,32400.0
2014-05-05 12:25:00,35.47,35.48,35.45,35.46,30200.0,28.5189,28.527,28.5028,28.5109,30200.0
2014-05-05 12:30:00,35.45,35.45,35.43,35.44,33200.0,28.5028,28.5028,28.4868,28.4948,33200.0
2014-05-05 12:35:00,35.43,35.46,35.42,35.46,36200.0,28.4868,28.5109,28.4787,28.5109,36200.0
2014-05-05 12:40:00,35.46,35.47,35.43,35.44,27600.0,28.5109,28.5189,28.4868,28.4948,27600.0
2014-05-05 12:45:00,35.44,35.46,35.42,35.43,33400.0,28.4948,28.5109,28.4787,28.4868,33400.0
2014-05-05 12:50:00,35.43,35.44,35.42,35.43,27600.0,28.4868,28.4948,28.4787,28.4868,27600.0
2014-05-05 12:55:00,35.43,35.43,35.38,35.41,51400.0,28.4868,28.4868,28.4466,28.4707,51400.0
2014-05-05 13:00:00,35.42,35.44,35.41,35.42,29000.0,28.4787,28.4948,28.4707,28.4787,29000.0
2014-05-05 13:05:00,35.43,35.44,35.42,35.43,19400.0,28.4868,28.4948,28.4787,28.4868,19400.0
2014-05-05 13:10:00,35.42,35.42,35.4,35.42,37400.0,28.4787,28.4787,28.4626,28.4787,37400.0
2014-05-05 13:15:00,35.42,35.42,35.38,35.41,27200.0,28.4787,28.4787,28.4466,28.4707,27200.0
2014-05-05 13:20:00,35.4,35.42,35.39,35.4,24600.0,28.4626,28.4787,28.4546,28.4626,24600.0
2014-05-05 13:25:00,35.41,35.42,35.39,35.41,16000.0,28.4707,28.4787,28.4546,28.4707,16000.0
2014-05-05 13:30:00,35.41,35.44,35.4,35.44,38200.0,28.4707,28.4948,28.4626,28.4948,38200.0
2014-05-05 13:35:00,35.43,35.44,35.42,35.42,35400.0,28.4868,28.4948,28.4787,28.4787,35400.0
2014-05-05 13:40:00,35.42,35.46,35.41,35.46,38200.0,28.4787,28.5109,28.4707,28.5109,38200.0
2014-05-05 13:45:00,35.46,35.46,35.44,35.46,35200.0,28.5109,28.5109,28.4948,28.5109,35200.0
2014-05-05 13:50:00,35.46,35.49,35.45,35.48,54600.0,28.5109,28.535,28.5028,28.527,54600.0
2014-05-05 13:55:00,35.48,35.49,35.47,35.47,20200.0,28.527,28.535,28.5189,28.5189,20200.0
2014-05-05 14:00:00,35.48,35.49,35.47,35.48,26400.0,28.527,28.535,28.5189,28.527,26400.0
2014-05-05 14:05:00,35.47,35.47,35.45,35.46,24000.0,28.5189,28.5189,28.5028,28.5109,24000.0
2014-05-05 14:10:00,35.46,35.46,35.41,35.42,67200.0,28.5109,28.5109,28.4707,28.4787,67200.0
2014-05-05 14:15:00,35.42,35.42,35.41,35.42,25000.0,28.4787,28.4787,28.4707,28.4787,25000.0
2014-05-05 14:20:00,35.43,35.45,35.43,35.43,40200.0,28.4868,28.5028,28.4868,28.4868,40200.0
2014-05-05 14:25:00,35.43,35.44,35.42,35.42,26400.0,28.4868,28.4948,28.4787,28.4787,26400.0
2014-05-05 14:30:00,35.42,35.44,35.41,35.44,35200.0,28.4787,28.4948,28.4707,28.4948,35200.0
2014-05-05 14:35:00,35.44,35.45,35.43,35.44,47400.0,28.4948,28.5028,28.4868,28.4948,47400.0
2014-05-05 14:40:00,35.45,35.48,35.44,35.47,55200.0,28.5028,28.527,28.4948,28.5189,55200.0
2014-05-05 14:45:00,35.47,35.51,35.46,35.51,70600.0,28.5189,28.5511,28.5109,28.5511,70600.0
2014-05-05 14:50:00,35.51,35.53,35.48,35.52,39600.0,28.5511,28.5672,28.527,28.5591,39600.0
2014-05-05 14:55:00,35.51,35.51,35.48,35.49,24400.0,28.5511,28.5511,28.527,28.535,24400.0
2014-05-05 15:00:00,35.49,35.49,35.47,35.47,32400.0,28.535,28.535,28.5189,28.5189,32400.0
2014-05-05 15:05:00,35.46,35.5,35.46,35.5,35000.0,28.5109,28.543,28.5109,28.543,35000.0
2014-05-05 15:10:00,35.5,35.51,35.48,35.49,42000.0,28.543,28.5511,28.527,28.535,42000.0
2014-05-05 15:15:00,35.49,35.49,35.46,35.47,32000.0,28.535,28.535,28.5109,28.5189,32000.0
2014-05-05 15:20:00,35.47,35.48,35.46,35.47,58000.0,28.5189,28.527,28.5109,28.5189,58000.0
2014-05-05 15:25:00,35.46,35.47,35.45,35.47,56000.0,28.5109,28.5189,28.5028,28.5189,56000.0
2014-05-05 15:30:00,35.47,35.49,35.47,35.49,86000.0,28.5189,28.535,28.5189,28.535,86000.0
2014-05-05 15:35:00,35.49,35.49,35.46,35.47,43000.0,28.535,28.535,28.5109,28.5189,43000.0
2014-05-05 15:40:00,35.47,35.48,35.42,35.43,69000.0,28.5189,28.527,28.4787,28.4868,69000.0
2014-05-05 15:45:00,35.42,35.45,35.42,35.43,95000.0,28.4787,28.5028,28.4787,28.4868,95000.0
2014-05-05 15:50:00,35.44,35.45,35.43,35.45,125600.0,28.4948,28.5028,28.4868,28.5028,125600.0
2014-05-05 15:55:00,35.44,35.47,35.44,35.46,189600.0,28.4948,28.5189,28.4948,28.5109,189600.0
2014-05-06 09:30:00,35.37,35.42,35.18,35.19,225400.0,28.5448,28.5851,28.3915,28.3995,225400.0
2014-05-06 09:35:00,35.19,35.21,35.12,35.17,217000.0,28.3995,28.4157,28.343,28.3834,217000.0
2014-05-06 09:40:00,35.17,35.19,35.13,35.19,139800.0,28.3834,28.3995,28.3511,28.3995,139800.0
2014-05-06 09:45:00,35.19,35.3,35.13,35.24,97800.0,28.3995,28.4883,28.3511,28.4399,97800.0
2014-05-06 09:50:00,35.26,35.28,35.18,35.2,92600.0,28.456,28.4722,28.3915,28.4076,92600.0
2014-05-06 09:55:00,35.2,35.27,35.17,35.27,68000.0,28.4076,28.4641,28.3834,28.4641,68000.0
2014-05-06 10:00:00,35.27,35.27,35.19,35.24,61200.0,28.4641,28.4641,28.3995,28.4399,61200.0
2014-05-06 10:05:00,35.24,35.24,35.18,35.2,61200.0,28.4399,28.4399,28.3915,28.4076,61200.0
2014-05-06 10:10:00,35.2,35.27,35.2,35.27,61600.0,28.4076,28.4641,28.4076,28.4641,61600.0
2014-05-06 10:15:00,35.27,35.3,35.23,35.24,49600.0,28.4641,28.4883,28.4318,28.4399,49600.0
2014-05-06 10:20:00,35.24,35.31,35.23,35.28,59800.0,28.4399,28.4964,28.4318,28.4722,59800.0
2014-05-06 10:25:00,35.29,35.32,35.24,35.31,48200.0,28.4802,28.5044,28.4399,28.4964,48200.0
2014-05-06 10:30:00,35.32,35.36,35.32,35.35,66200.0,28.5044,28.5367,28.5044,28.5286,66200.0
2014-05-06 10:35:00,35.35,35.35,35.31,35.32,121400.0,28.5286,28.5286,28.4964,28.5044,121400.0
2014-05-06 10:40:00,35.32,35.32,35.27,35.29,78400.0,28.5044,28.5044,28.4641,28.4802,78400.0
2014-05-06 10:45:00,35.29,35.29,35.24,35.27,46000.0,28.4802,28.4802,28.4399,28.4641,46000.0
2014-05-06 10:50:00,35.26,35.27,35.21,35.21,57600.0,28.456,28.4641,28.4157,28.4157,57600.0
2014-05-06 10:55:00,35.21,35.22,35.13,35.13,114400.0,28.4157,28.4237,28.3511,28.3511,114400.0
2014-05-06 11:00:00,35.13,35.16,35.11,35.16,149400.0,28.3511,28.3753,28.335,28.3753,149400.0
2014-05-06 11:05:00,35.16,35.16,35.1,35.12,82400.0,28.3753,28.3753,28.3269,28.343,82400.0
2014-05-06 11:10:00,35.12,35.12,35.09,35.1,119000.0,28.343,28.343,28.3188,28.3269,119000.0
2014-05-06 11:15:00,35.09,35.12,35.05,35.08,87000.0,28.3188,28.343,28.2865,28.3107,87000.0
2014-05-06 11:20:00,35.09,35.12,35.08,35.09,52000.0,28.3188,28.343,28.3107,28.3188,52000.0
2014-05-06 11:25:00,35.1,35.1,35.07,35.1,69200.0,28.3269,28.3269,28.3027,28.3269,69200.0
2014-05-06 11:30:00,35.09,35.13,35.08,35.08,59800.0,28.3188,28.3511,28.3107,28.3107,59800.0
2014-05-06 11:35:00,35.08,35.09,35.04,35.06,106000.0,28.3107,28.3188,28.2785,28.2946,106000.0
2014-05-06 11:40:00,35.05,35.08,35.04,35.05,75600.0,28.2865,28.3107,28.2785,28.2865,75600.0
2014-05-06 11:45:00,35.05,35.06,35.04,35.06,69400.0,28.2865,28.2946,28.2785,28.2946,69400.0
2014-05-06 11:50:00,35.06,35.06,35.01,35.01,97400.0,28.2946,28.2946,28.2543,28.2543,97400.0
2014-05-06 11:55:00,35.02,35.05,35.02,35.05,72200.0,28.2623,28.2865,28.2623,28.2865,72200.0
2014-05-06 12:00:00,35.05,35.05,35.04,35.04,61000.0,28.2865,28.2865,28.2785,28.2785,61000.0
2014-05-06 12:05:00,35.04,35.05,35.02,35.02,50800.0,28.2785,28.2865,28.2623,28.2623,50800.0
2014-05-06 12:10:00,35.02,35.04,35.01,35.01,37000.0,28.2623,28.2785,28.2543,28.2543,37000.0
2014-05-06 12:15:00,35.01,35.02,35.0,35.01,67800.0,28.2543,28.2623,28.2462,28.2543,67800.0
2014-05-06 12:20:00,35.01,35.02,34.98,35.01,100200.0,28.2543,28.2623,28.23,28.2543,100200.0
2014-05-06 12:25:00,35.0,35.01,34.98,35.0,54000.0,28.2462,28.2543,28.23,28.2462,54000.0
2014-05-06 12:30:00,35.0,35.02,34.99,35.01,31400.0,28.2462,28.2623,28.2381,28.2543,31400.0
2014-05-06 12:35:00,35.01,35.02,34.98,34.98,44800.0,28.2543,28.2623,28.23,28.23,44800.0
2014-05-06 12:40:00,34.98,34.99,34.96,34.99,49600.0,28.23,28.2381,28.2139,28.2381,49600.0
2014-05-06 12:45:00,34.99,34.99,34.96,34.98,41200.0,28.2381,28.2381,28.2139,28.23,41200.0
2014-05-06 12:50:00,34.98,34.98,34.96,34.98,49600.0,28.23,28.23,28.2139,28.23,49600.0
2014-05-06 12:55:00,34.98,35.0,34.97,34.99,33600.0,28.23,28.2462,28.222,28.2381,33600.0
2014-05-06 13:00:00,34.99,35.0,34.97,34.99,55800.0,28.2381,28.2462,28.222,28.2381,55800.0
2014-05-06 13:05:00,35.0,35.0,34.94,34.95,189800.0,28.2462,28.2462,28.1978,28.2058,189800.0
2014-05-06 13:10:00,34.94,34.96,34.93,34.93,116000.0,28.1978,28.2139,28.1897,28.1897,116000.0
2014-05-06 13:15:00,34.93,34.95,34.91,34.94,111200.0,28.1897,28.2058,28.1736,28.1978,111200.0
2014-05-06 13:20:00,34.94,34.97,34.94,34.96,47200.0,28.1978,28.222,28.1978,28.2139,47200.0
2014-05-06 13:25:00,34.96,34.96,34.91,34.92,86000.0,28.2139,28.2139,28.1736,28.1816,86000.0
2014-05-06 13:30:00,34.92,34.93,34.9,34.9,67800.0,28.1816,28.1897,28.1655,28.1655,67800.0
2014-05-06 13:35:00,34.9,34.9,34.85,34.85,114400.0,28.1655,28.1655,28.1251,28.1251,114400.0
2014-05-06 13:40:00,34.85,34.86,34.77,34.77,122400.0,28.1251,28.1332,28.0606,28.0606,122400.0
2014-05-06 13:45:00,34.77,34.79,34.71,34.72,297000.0,28.0606,28.0767,28.0121,28.0202,297000.0
2014-05-06 13:50:00,34.73,34.75,34.72,34.74,142800.0,28.0283,28.0444,28.0202,28.0364,142800.0
2014-05-06 13:55:00,34.74,34.75,34.72,34.73,117800.0,28.0364,28.0444,28.0202,28.0283,117800.0
2014-05-06 14:00:00,34.74,34.74,34.7,34.7,88600.0,28.0364,28.0364,28.0041,28.0041,88600.0
2014-05-06 14:05:00,34.7,34.73,34.67,34.73,81600.0,28.0041,28.0283,27.9799,28.0283,81600.0
2014-05-06 14:10:00,34.73,34.8,34.72,34.79,174600.0,28.0283,28.0848,28.0202,28.0767,174600.0
2014-05-06 14:15:00,34.79,34.83,34.78,34.8,107000.0,28.0767,28.109,28.0686,28.0848,107000.0
2014-05-06 14:20:00,34.8,34.81,34.74,34.76,118800.0,28.0848,28.0928,28.0364,28.0525,118800.0
2014-05-06 14:25:00,34.76,34.83,34.76,34.8,126000.0,28.0525,28.109,28.0525,28.0848,126000.0
2014-05-06 14:30:00,34.8,34.83,34.78,34.82,101800.0,28.0848,28.109,28.0686,28.1009,101800.0
2014-05-06 14:35:00,34.81,34.84,34.8,34.83,86600.0,28.0928,28.1171,28.0848,28.109,86600.0
2014-05-06 14:40:00,34.82,34.84,34.8,34.83,70400.0,28.1009,28.1171,28.0848,28.109,70400.0
2014-05-06 14:45:00,34.83,34.85,34.81,34.82,60600.0,28.109,28.1251,28.0928,28.1009,60600.0
2014-05-06 14:50:00,34.81,34.85,34.81,34.85,95600.0,28.0928,28.1251,28.0928,28.1251,95600.0
2014-05-06 14:55:00,34.85,34.85,34.8,34.8,114000.0,28.1251,28.1251,28.0848,28.0848,114000.0
2014-05-06 15:00:00,34.79,34.81,34.75,34.79,117000.0,28.0767,28.0928,28.0444,28.0767,117000.0
2014-05-06 15:05:00,34.79,34.8,34.75,34.76,63000.0,28.0767,28.0848,28.0444,28.0525,63000.0
2014-05-06 15:10:00,34.76,34.82,34.76,34.8,147600.0,28.0525,28.1009,28.0525,28.0848,147600.0
2014-05-06 15:15:00,34.8,34.85,34.8,34.84,119400.0,28.0848,28.1251,28.0848,28.1171,119400.0
2014-05-06 15:20:00,34.84,34.88,34.84,34.85,85800.0,28.1171,28.1493,28.1171,28.1251,85800.0
2014-05-06 15:25:00,34.85,34.85,34.81,34.82,91000.0,28.1251,28.1251,28.0928,28.1009,91000.0
2014-05-06 15:30:00,34.83,34.84,34.8,34.82,154000.0,28.109,28.1171,28.0848,28.1009,154000.0
2014-05-06 15:35:00,34.81,34.86,34.81,34.85,181600.0,28.0928,28.1332,28.0928,28.1251,181600.0
2014-05-06 15:40:00,34.85,34.86,34.8,34.81,194000.0,28.1251,28.1332,28.0848,28.0928,194000.0
2014-05-06 15:45:00,34.81,34.83,34.77,34.83,277400.0,28.0928,28.109,28.0606,28.109,277400.0
2014-05-06 15:50:00,34.82,34.83,34.79,34.81,681800.0,28.1009,28.109,28.0767,28.0928,681800.0
2014-05-06 15:55:00,34.82,34.82,34.79,34.8,495400.0,28.1009,28.1009,28.0767,28.0848,495400.0
2014-05-07 09:30:00,34.89,34.95,34.76,34.95,248200.0,28.1574,28.2058,28.0525,28.2058,248200.0
2014-05-07 09:35:00,34.93,34.95,34.92,34.92,136000.0,28.1897,28.2058,28.1816,28.1816,136000.0
2014-05-07 09:40:00,34.93,34.96,34.9,34.95,186400.0,28.1897,28.2139,28.1655,28.2058,186400.0
2014-05-07 09:45:00,34.95,34.98,34.92,34.96,126000.0,28.2058,28.23,28.1816,28.2139,126000.0
2014-05-07 09:50:00,34.96,35.0,34.83,34.88,355600.0,28.2139,28.2462,28.109,28.1493,355600.0
2014-05-07 09:55:00,34.89,34.93,34.85,34.85,166600.0,28.1574,28.1897,28.1251,28.1251,166600.0
2014-05-07 10:00:00,34.85,34.93,34.85,34.91,161600.0,28.1251,28.1897,28.1251,28.1736,161600.0
2014-05-07 10:05:00,34.91,34.91,34.79,34.8,258200.0,28.1736,28.1736,28.0767,28.0848,258200.0
2014-05-07 10:10:00,34.8,34.81,34.74,34.76,208400.0,28.0848,28.0928,28.0364,28.0525,208400.0
2014-05-07 10:15:00,34.74,34.79,34.7,34.77,228800.0,28.0364,28.0767,28.0041,28.0606,228800.0
2014-05-07 10:20:00,34.77,34.81,34.73,34.74,195800.0,28.0606,28.0928,28.0283,28.0364,195800.0
2014-05-07 10:25:00,34.75,34.77,34.72,34.74,228200.0,28.0444,28.0606,28.0202,28.0364,228200.0
2014-05-07 10:30:00,34.74,34.78,34.73,34.77,187600.0,28.0364,28.0686,28.0283,28.0606,187600.0
2014-05-07 10:35:00,34.77,34.87,34.76,34.83,235000.0,28.0606,28.1413,28.0525,28.109,235000.0
2014-05-07 10:40:00,34.84,34.85,34.82,34.83,154600.0,28.1171,28.1251,28.1009,28.109,154600.0
2014-05-07 10:45:00,34.83,34.87,34.81,34.83,102400.0,28.109,28.1413,28.0928,28.109,102400.0
2014-05-07 10:50:00,34.84,34.87,34.82,34.85,73000.0,28.1171,28.1413,28.1009,28.1251,73000.0
2014-05-07 10:55:00,34.85,34.86,34.81,34.83,112200.0,28.1251,28.1332,28.0928,28.109,112200.0
2014-05-07 11:00:00,34.83,34.83,34.78,34.81,152800.0,28.109,28.109,28.0686,28.0928,152800.0
2014-05-07 11:05:00,34.8,34.81,34.77,34.81,102400.0,28.0848,28.0928,28.0606,28.0928,102400.0
2014-05-07 11:10:00,34.81,34.88,34.8,34.88,108800.0,28.0928,28.1493,28.0848,28.1493,108800.0
2014-05-07 11:15:00,34.87,34.88,34.77,34.77,72600.0,28.1413,28.1493,28.0606,28.0606,72600.0
2014-05-07 11:20:00,34.77,34.79,34.73,34.73,67600.0,28.0606,28.0767,28.0283,28.0283,67600.0
2014-05-07 11:25:00,34.74,34.74,34.68,34.71,109800.0,28.0364,28.0364,27.9879,28.0121,109800.0
2014-05-07 11:30:00,34.71,34.76,34.68,34.73,65000.0,28.0121,28.0525,27.9879,28.0283,65000.0
2014-05-07 11:35:00,34.73,34.76,34.71,34.74,58600.0,28.0283,28.0525,28.0121,28.0364,58600.0
2014-05-07 11:40:00,34.73,34.82,34.71,34.82,70800.0,28.0283,28.1009,28.0121,28.1009,70800.0
2014-05-07 11:45:00,34.82,34.83,34.79,34.79,56000.0,28.1009,28.109,28.0767,28.0767,56000.0
2014-05-07 11:50:00,34.79,34.81,34.77,34.8,59600.0,28.0767,28.0928,28.0606,28.0848,59600.0
2014-05-07 11:55:00,34.81,34.82,34.77,34.77,80200.0,28.0928,28.1009,28.0606,28.0606,80200.0
2014-05-07 12:00:00,34.77,34.77,34.7,34.7,48600.0,28.0606,28.0606,28.0041,28.0041,48600.0
2014-05-07 12:05:00,34.7,34.71,34.68,34.7,58200.0,28.0041,28.0121,27.9879,28.0041,58200.0
2014-05-07 12:10:00,34.7,34.72,34.69,34.72,46600.0,28.0041,28.0202,27.996,28.0202,46600.0
2014-05-07 12:15:00,34.72,34.74,34.71,34.74,39200.0,28.0202,28.0364,28.0121,28.0364,39200.0
2014-05-07 12:20:00,34.73,34.75,34.72,34.74,49200.0,28.0283,28.0444,28.0202,28.0364,49200.0
2014-05-07 12:25:00,34.74,34.74,34.7,34.71,43600.0,28.0364,28.0364,28.0041,28.0121,43600.0
2014-05-07 12:30:00,34.7,34.73,34.69,34.69,35000.0,28.0041,28.0283,27.996,27.996,35000.0
2014-05-07 12:35:00,34.69,34.7,34.65,34.65,87600.0,27.996,28.0041,27.9637,27.9637,87600.0
2014-05-07 12:40:00,34.65,34.66,34.62,34.62,68000.0,27.9637,27.9718,27.9395,27.9395,68000.0
2014-05-07 12:45:00,34.63,34.63,34.58,34.6,77800.0,27.9476,27.9476,27.9072,27.9234,77800.0
2014-05-07 12:50:00,34.61,34.62,34.6,34.6,48400.0,27.9314,27.9395,27.9234,27.9234,48400.0
2014-05-07 12:55:00,34.6,34.6,34.57,34.58,53200.0,27.9234,27.9234,27.8992,27.9072,53200.0
2014-05-07 13:00:00,34.58,34.62,34.57,34.62,62800.0,27.9072,27.9395,27.8992,27.9395,62800.0
2014-05-07 13:05:00,34.62,34.62,34.59,34.6,157800.0,27.9395,27.9395,27.9153,27.9234,157800.0
2014-05-07 13:10:00,34.6,34.67,34.59,34.67,106400.0,27.9234,27.9799,27.9153,27.9799,106400.0
2014-05-07 13:15:00,34.66,34.72,34.63,34.7,104800.0,27.9718,28.0202,27.9476,28.0041,104800.0
2014-05-07 13:20:00,34.7,34.7,34.67,34.7,46400.0,28.0041,28.0041,27.9799,28.0041,46400.0
2014-05-07 13:25:00,34.7,34.71,34.67,34.7,73000.0,28.0041,28.0121,27.9799,28.0041,73000.0
2014-05-07 13:30:00,34.7,34.71,34.68,34.7,66200.0,28.0041,28.0121,27.9879,28.0041,66200.0
2014-05-07 13:35:00,34.7,34.75,34.7,34.72,94800.0,28.0041,28.0444,28.0041,28.0202,94800.0
2014-05-07 13:40:00,34.72,34.73,34.69,34.73,69000.0,28.0202,28.0283,27.996,28.0283,69000.0
2014-05-07 13:45:00,34.73,34.73,34.7,34.7,74400.0,28.0283,28.0283,28.0041,28.0041,74400.0
2014-05-07 13:50:00,34.7,34.74,34.7,34.71,101400.0,28.0041,28.0364,28.0041,28.0121,101400.0
2014-05-07 13:55:00,34.71,34.72,34.65,34.65,111200.0,28.0121,28.0202,27.9637,27.9637,111200.0
2014-05-07 14:00:00,34.65,34.68,34.64,34.67,150400.0,27.9637,27.9879,27.9557,27.9799,150400.0
2014-05-07 14:05:00,34.67,34.76,34.67,34.76,137200.0,27.9799,28.0525,27.9799,28.0525,137200.0
2014-05-07 14:10:00,34.76,34.77,34.72,34.74,69000.0,28.0525,28.0606,28.0202,28.0364,69000.0
2014-05-07 14:15:00,34.74,34.77,34.72,34.74,113600.0,28.0364,28.0606,28.0202,28.0364,113600.0
2014-05-07 14:20:00,34.74,34.77,34.74,34.74,47800.0,28.0364,28.0606,28.0364,28.0364,47800.0
2014-05-07 14:25:00,34.74,34.77,34.72,34.76,67200.0,28.0364,28.0606,28.0202,28.0525,67200.0
2014-05-07 14:30:00,34.77,34.8,34.77,34.79,80400.0,28.0606,28.0848,28.0606,28.0767,80400.0
2014-05-07 14:35:00,34.79,34.8,34.76,34.76,38400.0,28.0767,28.0848,28.0525,28.0525,38400.0
2014-05-07 14:40:00,34.76,34.79,34.75,34.79,57800.0,28.0525,28.0767,28.0444,28.0767,57800.0
2014-05-07 14:45:00,34.78,34.78,34.74,34.74,63200.0,28.0686,28.0686,28.0364,28.0364,63200.0
2014-05-07 14:50:00,34.74,34.74,34.71,34.72,120400.0,28.0364,28.0364,28.0121,28.0202,120400.0
2014-05-07 14:55:00,34.72,34.75,34.7,34.75,44800.0,28.0202,28.0444,28.0041,28.0444,44800.0
2014-05-07 15:00:00,34.74,34.75,34.69,34.69,72600.0,28.0364,28.0444,27.996,27.996,72600.0
2014-05-07 15:05:00,34.69,34.71,34.68,34.69,76800.0,27.996,28.0121,27.9879,27.996,76800.0
2014-05-07 15:10:00,34.69,34.69,34.66,34.67,90800.0,27.996,27.996,27.9718,27.9799,90800.0
2014-05-07 15:15:00,34.66,34.68,34.66,34.66,137000.0,27.9718,27.9879,27.9718,27.9718,137000.0
2014-05-07 15:20:00,34.67,34.71,34.65,34.71,151000.0,27.9799,28.0121,27.9637,28.0121,151000.0
2014-05-07 15:25:00,34.71,34.74,34.71,34.74,131000.0,28.0121,28.0364,28.0121,28.0364,131000.0
2014-05-07 15:30:00,34.74,34.77,34.73,34.77,132800.0,28.0364,28.0606,28.0283,28.0606,132800.0
2014-05-07 15:35:00,34.77,34.78,34.76,34.78,127400.0,28.0606,28.0686,28.0525,28.0686,127400.0
2014-05-07 15:40:00,34.78,34.81,34.77,34.8,121200.0,28.0686,28.0928,28.0606,28.0848,121200.0
2014-05-07 15:45:00,34.8,34.82,34.79,34.8,149400.0,28.0848,28.1009,28.0767,28.0848,149400.0
2014-05-07 15:50:00,34.8,34.8,34.77,34.78,311400.0,28.0848,28.0848,28.0606,28.0686,311400.0
2014-05-07 15:55:00,34.78,34.88,34.76,34.87,773600.0,28.0686,28.1493,28.0525,28.1413,773600.0
2014-05-08 09:30:00,34.8,34.87,34.76,34.85,189800.0,28.0848,28.1413,28.0525,28.1251,189800.0
2014-05-08 09:35:00,34.84,34.97,34.81,34.96,100800.0,28.1171,28.222,28.0928,28.2139,100800.0
2014-05-08 09:40:00,34.96,35.12,34.96,35.08,250400.0,28.2139,28.343,28.2139,28.3107,250400.0
2014-05-08 09:45:00,35.08,35.12,35.01,35.08,113000.0,28.3107,28.343,28.2543,28.3107,113000.0
2014-05-08 09:50:00,35.09,35.18,35.09,35.12,136800.0,28.3188,28.3915,28.3188,28.343,136800.0
2014-05-08 09:55:00,35.11,35.14,35.08,35.14,89400.0,28.335,28.3592,28.3107,28.3592,89400.0
2014-05-08 10:00:00,35.13,35.17,35.1,35.16,122000.0,28.3511,28.3834,28.3269,28.3753,122000.0
2014-05-08 10:05:00,35.17,35.19,35.13,35.15,79000.0,28.3834,28.3995,28.3511,28.3672,79000.0
2014-05-08 10:10:00,35.15,35.24,35.15,35.22,118200.0,28.3672,28.4399,28.3672,28.4237,118200.0
2014-05-08 10:15:00,35.22,35.25,35.19,35.21,99200.0,28.4237,28.4479,28.3995,28.4157,99200.0
2014-05-08 10:20:00,35.21,35.22,35.17,35.21,83600.0,28.4157,28.4237,28.3834,28.4157,83600.0
2014-05-08 10:25:00,35.21,35.21,35.1,35.11,97600.0,28.4157,28.4157,28.3269,28.335,97600.0
2014-05-08 10:30:00,35.12,35.14,35.08,35.08,89800.0,28.343,28.3592,28.3107,28.3107,89800.0
2014-05-08 10:35:00,35.07,35.11,35.07,35.07,65800.0,28.3027,28.335,28.3027,28.3027,65800.0
2014-05-08 10:40:00,35.07,35.1,35.03,35.05,94000.0,28.3027,28.3269,28.2704,28.2865,94000.0
2014-05-08 10:45:00,35.05,35.06,34.97,34.99,81200.0,28.2865,28.2946,28.222,28.2381,81200.0
2014-05-08 10:50:00,34.99,35.03,34.98,35.02,68400.0,28.2381,28.2704,28.23,28.2623,68400.0
2014-05-08 10:55:00,35.03,35.04,34.98,34.99,57600.0,28.2704,28.2785,28.23,28.2381,57600.0
2014-05-08 11:00:00,34.99,35.06,34.97,35.04,69600.0,28.2381,28.2946,28.222,28.2785,69600.0
2014-05-08 11:05:00,35.04,35.1,35.04,35.09,72400.0,28.2785,28.3269,28.2785,28.3188,72400.0
2014-05-08 11:10:00,35.09,35.12,35.07,35.08,63200.0,28.3188,28.343,28.3027,28.3107,63200.0
2014-05-08 11:15:00,35.08,35.1,35.07,35.1,62000.0,28.3107,28.3269,28.3027,28.3269,62000.0
2014-05-08 11:20:00,35.1,35.12,35.07,35.08,64800.0,28.3269,28.343,28.3027,28.3107,64800.0
2014-05-08 11:25:00,35.08,35.13,35.08,35.1,61600.0,28.3107,28.3511,28.3107,28.3269,61600.0
2014-05-08 11:30:00,35.1,35.16,35.1,35.12,95800.0,28.3269,28.3753,28.3269,28.343,95800.0
2014-05-08 11:35:00,35.12,35.2,35.12,35.19,132600.0,28.343,28.4076,28.343,28.3995,132600.0
2014-05-08 11:40:00,35.19,35.2,35.15,35.16,63400.0,28.3995,28.4076,28.3672,28.3753,63400.0
2014-05-08 11:45:00,35.16,35.17,35.13,35.17,73400.0,28.3753,28.3834,28.3511,28.3834,73400.0
2014-05-08 11:50:00,35.17,35.19,35.16,35.17,52600.0,28.3834,28.3995,28.3753,28.3834,52600.0
2014-05-08 11:55:00,35.16,35.19,35.16,35.17,49200.0,28.3753,28.3995,28.3753,28.3834,49200.0
2014-05-08 12:00:00,35.17,35.2,35.17,35.18,51400.0,28.3834,28.4076,28.3834,28.3915,51400.0
2014-05-08 12:05:00,35.18,35.2,35.15,35.2,73400.0,28.3915,28.4076,28.3672,28.4076,73400.0
2014-05-08 12:10:00,35.2,35.2,35.12,35.13,38800.0,28.4076,28.4076,28.343,28.3511,38800.0
2014-05-08 12:15:00,35.13,35.16,35.12,35.13,58600.0,28.3511,28.3753,28.343,28.3511,58600.0
2014-05-08 12:20:00,35.13,35.13,35.1,35.12,32800.0,28.3511,28.3511,28.3269,28.343,32800.0
2014-05-08 12:25:00,35.12,35.15,35.12,35.14,33800.0,28.343,28.3672,28.343,28.3592,33800.0
2014-05-08 12:30:00,35.14,35.16,35.13,35.16,29000.0,28.3592,28.3753,28.3511,28.3753,29000.0
2014-05-08 12:35:00,35.16,35.16,35.13,35.16,25800.0,28.3753,28.3753,28.3511,28.3753,25800.0
2014-05-08 12:40:00,35.17,35.17,35.12,35.12,37200.0,28.3834,28.3834,28.343,28.343,37200.0
2014-05-08 12:45:00,35.12,35.12,35.1,35.1,31600.0,28.343,28.343,28.3269,28.3269,31600.0
2014-05-08 12:50:00,35.1,35.12,35.08,35.08,57000.0,28.3269,28.343,28.3107,28.3107,57000.0
2014-05-08 12:55:00,35.08,35.1,35.07,35.08,49800.0,28.3107,28.3269,28.3027,28.3107,49800.0
2014-05-08 13:00:00,35.08,35.1,35.07,35.1,45800.0,28.3107,28.3269,28.3027,28.3269,45800.0
2014-05-08 13:05:00,35.1,35.11,35.07,35.08,30400.0,28.3269,28.335,28.3027,28.3107,30400.0
2014-05-08 13:10:00,35.07,35.07,35.03,35.04,49000.0,28.3027,28.3027,28.2704,28.2785,49000.0
2014-05-08 13:15:00,35.04,35.04,34.99,34.99,80200.0,28.2785,28.2785,28.2381,28.2381,80200.0
2014-05-08 13:20:00,35.0,35.01,34.94,34.98,81000.0,28.2462,28.2543,28.1978,28.23,81000.0
2014-05-08 13:25:00,34.98,35.02,34.98,35.01,65800.0,28.23,28.2623,28.23,28.2543,65800.0
2014-05-08 13:30:00,35.0,35.0,34.95,34.98,52200.0,28.2462,28.2462,28.2058,28.23,52200.0
2014-05-08 13:35:00,34.97,34.99,34.96,34.96,37200.0,28.222,28.2381,28.2139,28.2139,37200.0
2014-05-08 13:40:00,34.97,34.98,34.94,34.98,41000.0,28.222,28.23,28.1978,28.23,41000.0
2014-05-08 13:45:00,34.99,34.99,34.93,34.94,50000.0,28.2381,28.2381,28.1897,28.1978,50000.0
2014-05-08 13:50:00,34.93,34.95,34.9,34.95,45400.0,28.1897,28.2058,28.1655,28.2058,45400.0
2014-05-08 13:55:00,34.94,34.94,34.9,34.94,40000.0,28.1978,28.1978,28.1655,28.1978,40000.0
2014-05-08 14:00:00,34.94,34.94,34.88,34.88,65400.0,28.1978,28.1978,28.1493,28.1493,65400.0
2014-05-08 14:05:00,34.88,34.91,34.88,34.88,41600.0,28.1493,28.1736,28.1493,28.1493,41600.0
2014-05-08 14:10:00,34.88,34.88,34.85,34.87,94600.0,28.1493,28.1493,28.1251,28.1413,94600.0
2014-05-08 14:15:00,34.87,34.89,34.83,34.88,36600.0,28.1413,28.1574,28.109,28.1493,36600.0
2014-05-08 14:20:00,34.89,34.9,34.86,34.89,41200.0,28.1574,28.1655,28.1332,28.1574,41200.0
2014-05-08 14:25:00,34.89,34.91,34.84,34.89,36200.0,28.1574,28.1736,28.1171,28.1574,36200.0
2014-05-08 14:30:00,34.89,34.92,34.87,34.92,29400.0,28.1574,28.1816,28.1413,28.1816,29400.0
2014-05-08 14:35:00,34.92,34.93,34.86,34.87,53600.0,28.1816,28.1897,28.1332,28.1413,53600.0
2014-05-08 14:40:00,34.87,34.88,34.8,34.8,74400.0,28.1413,28.1493,28.0848,28.0848,74400.0
2014-05-08 14:45:00,34.8,34.8,34.75,34.77,87800.0,28.0848,28.0848,28.0444,28.0606,87800.0
2014-05-08 14:50:00,34.77,34.81,34.77,34.79,60800.0,28.0606,28.0928,28.0606,28.0767,60800.0
2014-05-08 14:55:00,34.79,34.82,34.77,34.77,69200.0,28.0767,28.1009,28.0606,28.0606,69200.0
2014-05-08 15:00:00,34.78,34.78,34.71,34.73,173800.0,28.0686,28.0686,28.0121,28.0283,173800.0
2014-05-08 15:05:00,34.73,34.76,34.7,34.7,147600.0,28.0283,28.0525,28.0041,28.0041,147600.0
2014-05-08 15:10:00,34.69,34.72,34.67,34.71,148600.0,27.996,28.0202,27.9799,28.0121,148600.0
2014-05-08 15:15:00,34.71,34.75,34.69,34.74,172000.0,28.0121,28.0444,27.996,28.0364,172000.0
2014-05-08 15:20:00,34.74,34.8,34.74,34.77,106000.0,28.0364,28.0848,28.0364,28.0606,106000.0
2014-05-08 15:25:00,34.78,34.82,34.77,34.8,165400.0,28.0686,28.1009,28.0606,28.0848,165400.0
2014-05-08 15:30:00,34.81,34.81,34.77,34.81,132200.0,28.0928,28.0928,28.0606,28.0928,132200.0
2014-05-08 15:35:00,34.81,34.83,34.79,34.81,127600.0,28.0928,28.109,28.0767,28.0928,127600.0
2014-05-08 15:40:00,34.81,34.82,34.77,34.79,120000.0,28.0928,28.1009,28.0606,28.0767,120000.0
2014-05-08 15:45:00,34.79,34.81,34.77,34.79,119600.0,28.0767,28.0928,28.0606,28.0767,119600.0
2014-05-08 15:50:00,34.8,34.82,34.77,34.82,161600.0,28.0848,28.1009,28.0606,28.1009,161600.0
2014-05-08 15:55:00,34.82,34.82,34.77,34.79,274200.0,28.1009,28.1009,28.0606,28.0767,274200.0
2014-05-09 09:30:00,34.85,35.13,34.82,35.1,282400.0,28.1251,28.3511,28.1009,28.3269,282400.0
2014-05-09 09:35:00,35.12,35.14,34.89,34.92,189200.0,28.343,28.3592,28.1574,28.1816,189200.0
2014-05-09 09:40:00,34.93,34.94,34.82,34.84,105800.0,28.1897,28.1978,28.1009,28.1171,105800.0
2014-05-09 09:45:00,34.84,35.01,34.82,35.0,100200.0,28.1171,28.2543,28.1009,28.2462,100200.0
2014-05-09 09:50:00,34.99,35.02,34.88,34.93,85800.0,28.2381,28.2623,28.1493,28.1897,85800.0
2014-05-09 09:55:00,34.93,35.0,34.91,34.97,86800.0,28.1897,28.2462,28.1736,28.222,86800.0
2014-05-09 10:00:00,34.96,34.99,34.85,34.87,105000.0,28.2139,28.2381,28.1251,28.1413,105000.0
2014-05-09 10:05:00,34.87,34.96,34.87,34.93,118800.0,28.1413,28.2139,28.1413,28.1897,118800.0
2014-05-09 10:10:00,34.92,34.98,34.9,34.95,91400.0,28.1816,28.23,28.1655,28.2058,91400.0
2014-05-09 10:15:00,34.95,35.03,34.95,35.02,87400.0,28.2058,28.2704,28.2058,28.2623,87400.0
2014-05-09 10:20:00,35.02,35.05,35.01,35.04,95400.0,28.2623,28.2865,28.2543,28.2785,95400.0
2014-05-09 10:25:00,35.04,35.09,35.01,35.01,100400.0,28.2785,28.3188,28.2543,28.2543,100400.0
2014-05-09 10:30:00,35.01,35.01,34.95,34.99,63800.0,28.2543,28.2543,28.2058,28.2381,63800.0
2014-05-09 10:35:00,35.0,35.02,34.97,34.97,56000.0,28.2462,28.2623,28.222,28.222,56000.0
2014-05-09 10:40:00,34.99,34.99,34.93,34.94,58400.0,28.2381,28.2381,28.1897,28.1978,58400.0
2014-05-09 10:45:00,34.94,34.94,34.88,34.93,56400.0,28.1978,28.1978,28.1493,28.1897,56400.0
2014-05-09 10:50:00,34.93,34.95,34.85,34.86,139200.0,28.1897,28.2058,28.1251,28.1332,139200.0
2014-05-09 10:55:00,34.86,34.87,34.84,34.84,46800.0,28.1332,28.1413,28.1171,28.1171,46800.0
2014-05-09 11:00:00,34.84,34.87,34.83,34.83,35600.0,28.1171,28.1413,28.109,28.109,35600.0
2014-05-09 11:05:00,34.83,34.84,34.79,34.8,80800.0,28.109,28.1171,28.0767,28.0848,80800.0
2014-05-09 11:10:00,34.79,34.83,34.77,34.78,46200.0,28.0767,28.109,28.0606,28.0686,46200.0
2014-05-09 11:15:00,34.78,34.84,34.78,34.82,48000.0,28.0686,28.1171,28.0686,28.1009,48000.0
2014-05-09 11:20:00,34.83,34.85,34.8,34.8,78400.0,28.109,28.1251,28.0848,28.0848,78400.0
2014-05-09 11:25:00,34.81,34.81,34.77,34.79,46400.0,28.0928,28.0928,28.0606,28.0767,46400.0
2014-05-09 11:30:00,34.79,34.81,34.77,34.8,82600.0,28.0767,28.0928,28.0606,28.0848,82600.0
2014-05-09 11:35:00,34.8,34.82,34.8,34.8,69600.0,28.0848,28.1009,28.0848,28.0848,69600.0
2014-05-09 11:40:00,34.8,34.81,34.77,34.77,46800.0,28.0848,28.0928,28.0606,28.0606,46800.0
2014-05-09 11:45:00,34.76,34.81,34.76,34.81,53600.0,28.0525,28.0928,28.0525,28.0928,53600.0
2014-05-09 11:50:00,34.81,34.81,34.79,34.8,38800.0,28.0928,28.0928,28.0767,28.0848,38800.0
2014-05-09 11:55:00,34.8,34.81,34.79,34.79,24800.0,28.0848,28.0928,28.0767,28.0767,24800.0
2014-05-09 12:00:00,34.78,34.82,34.78,34.79,51600.0,28.0686,28.1009,28.0686,28.0767,51600.0
2014-05-09 12:05:00,34.8,34.84,34.77,34.84,84000.0,28.0848,28.1171,28.0606,28.1171,84000.0
2014-05-09 12:10:00,34.84,34.87,34.84,34.85,60600.0,28.1171,28.1413,28.1171,28.1251,60600.0
2014-05-09 12:15:00,34.85,34.89,34.84,34.87,58600.0,28.1251,28.1574,28.1171,28.1413,58600.0
2014-05-09 12:20:00,34.88,34.9,34.87,34.88,74600.0,28.1493,28.1655,28.1413,28.1493,74600.0
2014-05-09 12:25:00,34.88,34.91,34.88,34.88,136400.0,28.1493,28.1736,28.1493,28.1493,136400.0
2014-05-09 12:30:00,34.88,34.91,34.88,34.91,23200.0,28.1493,28.1736,28.1493,28.1736,23200.0
2014-05-09 12:35:00,34.91,35.02,34.91,34.99,88000.0,28.1736,28.2623,28.1736,28.2381,88000.0
2014-05-09 12:40:00,34.99,35.04,34.99,35.01,85600.0,28.2381,28.2785,28.2381,28.2543,85600.0
2014-05-09 12:45:00,35.02,35.02,34.97,34.99,72400.0,28.2623,28.2623,28.222,28.2381,72400.0
2014-05-09 12:50:00,35.0,35.04,35.0,35.02,57400.0,28.2462,28.2785,28.2462,28.2623,57400.0
2014-05-09 12:55:00,35.02,35.05,35.02,35.04,22200.0,28.2623,28.2865,28.2623,28.2785,22200.0
2014-05-09 13:00:00,35.05,35.05,35.02,35.04,49600.0,28.2865,28.2865,28.2623,28.2785,49600.0
2014-05-09 13:05:00,35.05,35.05,35.02,35.03,22200.0,28.2865,28.2865,28.2623,28.2704,22200.0
2014-05-09 13:10:00,35.02,35.05,35.01,35.04,36400.0,28.2623,28.2865,28.2543,28.2785,36400.0
2014-05-09 13:15:00,35.04,35.05,35.01,35.02,28400.0,28.2785,28.2865,28.2543,28.2623,28400.0
2014-05-09 13:20:00,35.02,35.02,34.99,35.01,32600.0,28.2623,28.2623,28.2381,28.2543,32600.0
2014-05-09 13:25:00,35.01,35.03,34.99,35.02,27000.0,28.2543,28.2704,28.2381,28.2623,27000.0
2014-05-09 13:30:00,35.02,35.05,34.99,35.0,66400.0,28.2623,28.2865,28.2381,28.2462,66400.0
2014-05-09 13:35:00,35.0,35.03,34.99,35.02,36000.0,28.2462,28.2704,28.2381,28.2623,36000.0
2014-05-09 13:40:00,35.02,35.02,34.98,34.99,68800.0,28.2623,28.2623,28.23,28.2381,68800.0
2014-05-09 13:45:00,34.99,35.02,34.99,35.0,57000.0,28.2381,28.2623,28.2381,28.2462,57000.0
2014-05-09 13:50:00,35.0,35.02,34.98,35.01,45400.0,28.2462,28.2623,28.23,28.2543,45400.0
2014-05-09 13:55:00,35.01,35.02,34.99,35.0,35000.0,28.2543,28.2623,28.2381,28.2462,35000.0
2014-05-09 14:00:00,35.01,35.04,35.0,35.04,40800.0,28.2543,28.2785,28.2462,28.2785,40800.0
2014-05-09 14:05:00,35.04,35.06,35.02,35.04,35000.0,28.2785,28.2946,28.2623,28.2785,35000.0
2014-05-09 14:10:00,35.05,35.06,35.02,35.03,35600.0,28.2865,28.2946,28.2623,28.2704,35600.0
2014-05-09 14:15:00,35.03,35.04,34.99,35.01,125400.0,28.2704,28.2785,28.2381,28.2543,125400.0
2014-05-09 14:20:00,35.01,35.02,34.98,34.99,42000.0,28.2543,28.2623,28.23,28.2381,42000.0
2014-05-09 14:25:00,34.99,35.01,34.96,34.98,47400.0,28.2381,28.2543,28.2139,28.23,47400.0
2014-05-09 14:30:00,34.97,35.02,34.97,35.01,35000.0,28.222,28.2623,28.222,28.2543,35000.0
2014-05-09 14:35:00,35.01,35.06,35.01,35.06,45800.0,28.2543,28.2946,28.2543,28.2946,45800.0
2014-05-09 14:40:00,35.06,35.06,34.99,34.99,39800.0,28.2946,28.2946,28.2381,28.2381,39800.0
2014-05-09 14:45:00,35.0,35.04,34.99,35.04,35800.0,28.2462,28.2785,28.2381,28.2785,35800.0
2014-05-09 14:50:00,35.04,35.04,35.02,35.03,32200.0,28.2785,28.2785,28.2623,28.2704,32200.0
2014-05-09 14:55:00,35.03,35.1,35.03,35.07,69000.0,28.2704,28.3269,28.2704,28.3027,69000.0
2014-05-09 15:00:00,35.08,35.12,35.08,35.12,58800.0,28.3107,28.343,28.3107,28.343,58800.0
2014-05-09 15:05:00,35.12,35.14,35.1,35.12,51400.0,28.343,28.3592,28.3269,28.343,51400.0
2014-05-09 15:10:00,35.12,35.13,35.1,35.11,39600.0,28.343,28.3511,28.3269,28.335,39600.0
2014-05-09 15:15:00,35.11,35.12,35.08,35.1,84400.0,28.335,28.343,28.3107,28.3269,84400.0
2014-05-09 15:20:00,35.1,35.1,35.06,35.07,54800.0,28.3269,28.3269,28.2946,28.3027,54800.0
2014-05-09 15:25:00,35.07,35.12,35.07,35.1,43800.0,28.3027,28.343,28.3027,28.3269,43800.0
2014-05-09 15:30:00,35.1,35.11,35.07,35.08,42200.0,28.3269,28.335,28.3027,28.3107,42200.0
2014-05-09 15:35:00,35.08,35.1,35.07,35.09,81800.0,28.3107,28.3269,28.3027,28.3188,81800.0
2014-05-09 15:40:00,35.1,35.15,35.1,35.13,151400.0,28.3269,28.3672,28.3269,28.3511,151400.0
2014-05-09 15:45:00,35.13,35.16,35.12,35.13,118800.0,28.3511,28.3753,28.343,28.3511,118800.0
2014-05-09 15:50:00,35.13,35.16,35.13,35.13,136200.0,28.3511,28.3753,28.3511,28.3511,136200.0
2014-05-09 15:55:00,35.13,35.15,35.13,35.14,250000.0,28.3511,28.3672,28.3511,28.3592,250000.0
2014-05-12 09:30:00,35.32,35.41,35.24,35.28,279400.0,28.5044,28.5771,28.4399,28.4722,279400.0
2014-05-12 09:35:00,35.27,35.3,35.21,35.21,116600.0,28.4641,28.4883,28.4157,28.4157,116600.0
2014-05-12 09:40:00,35.22,35.32,35.2,35.31,144000.0,28.4237,28.5044,28.4076,28.4964,144000.0
2014-05-12 09:45:00,35.3,35.43,35.3,35.41,178200.0,28.4883,28.5932,28.4883,28.5771,178200.0
2014-05-12 09:50:00,35.42,35.44,35.4,35.4,148600.0,28.5851,28.6013,28.569,28.569,148600.0
2014-05-12 09:55:00,35.4,35.43,35.35,35.38,109800.0,28.569,28.5932,28.5286,28.5529,109800.0
2014-05-12 10:00:00,35.38,35.42,35.36,35.38,111400.0,28.5529,28.5851,28.5367,28.5529,111400.0
2014-05-12 10:05:00,35.39,35.41,35.37,35.37,76000.0,28.5609,28.5771,28.5448,28.5448,76000.0
2014-05-12 10:10:00,35.37,35.38,35.35,35.38,76600.0,28.5448,28.5529,28.5286,28.5529,76600.0
2014-05-12 10:15:00,35.38,35.45,35.38,35.42,194000.0,28.5529,28.6093,28.5529,28.5851,194000.0
2014-05-12 10:20:00,35.43,35.44,35.41,35.42,80200.0,28.5932,28.6013,28.5771,28.5851,80200.0
2014-05-12 10:25:00,35.42,35.44,35.39,35.4,99400.0,28.5851,28.6013,28.5609,28.569,99400.0
2014-05-12 10:30:00,35.4,35.42,35.39,35.4,58600.0,28.569,28.5851,28.5609,28.569,58600.0
2014-05-12 10:35:00,35.4,35.43,35.4,35.42,58400.0,28.569,28.5932,28.569,28.5851,58400.0
2014-05-12 10:40:00,35.42,35.42,35.38,35.41,76800.0,28.5851,28.5851,28.5529,28.5771,76800.0
2014-05-12 10:45:00,35.41,35.44,35.4,35.43,49200.0,28.5771,28.6013,28.569,28.5932,49200.0
2014-05-12 10:50:00,35.43,35.43,35.37,35.38,74000.0,28.5932,28.5932,28.5448,28.5529,74000.0
2014-05-12 10:55:00,35.38,35.39,35.36,35.37,40600.0,28.5529,28.5609,28.5367,28.5448,40600.0
2014-05-12 11:00:00,35.38,35.4,35.37,35.4,64600.0,28.5529,28.569,28.5448,28.569,64600.0
2014-05-12 11:05:00,35.4,35.42,35.4,35.41,35000.0,28.569,28.5851,28.569,28.5771,35000.0
2014-05-12 11:10:00,35.41,35.42,35.4,35.41,49000.0,28.5771,28.5851,28.569,28.5771,49000.0
2014-05-12 11:15:00,35.41,35.45,35.41,35.44,47200.0,28.5771,28.6093,28.5771,28.6013,47200.0
2014-05-12 11:20:00,35.44,35.46,35.43,35.43,60600.0,28.6013,28.6174,28.5932,28.5932,60600.0
2014-05-12 11:25:00,35.43,35.43,35.4,35.42,39800.0,28.5932,28.5932,28.569,28.5851,39800.0
2014-05-12 11:30:00,35.43,35.47,35.42,35.47,71000.0,28.5932,28.6255,28.5851,28.6255,71000.0
2014-05-12 11:35:00,35.47,35.47,35.43,35.44,72000.0,28.6255,28.6255,28.5932,28.6013,72000.0
2014-05-12 11:40:00,35.44,35.48,35.43,35.47,84000.0,28.6013,28.6336,28.5932,28.6255,84000.0
2014-05-12 11:45:00,35.48,35.49,35.46,35.47,59600.0,28.6336,28.6416,28.6174,28.6255,59600.0
2014-05-12 11:50:00,35.47,35.49,35.46,35.46,58000.0,28.6255,28.6416,28.6174,28.6174,58000.0
2014-05-12 11:55:00,35.46,35.47,35.41,35.42,36000.0,28.6174,28.6255,28.5771,28.5851,36000.0
2014-05-12 12:00:00,35.42,35.43,35.41,35.41,64400.0,28.5851,28.5932,28.5771,28.5771,64400.0
2014-05-12 12:05:00,35.41,35.42,35.4,35.41,46200.0,28.5771,28.5851,28.569,28.5771,46200.0
2014-05-12 12:10:00,35.4,35.41,35.39,35.4,33800.0,28.569,28.5771,28.5609,28.569,33800.0
2014-05-12 12:15:00,35.4,35.43,35.4,35.43,22600.0,28.569,28.5932,28.569,28.5932,22600.0
2014-05-12 12:20:00,35.43,35.47,35.43,35.44,80200.0,28.5932,28.6255,28.5932,28.6013,80200.0
2014-05-12 12:25:00,35.44,35.45,35.42,35.42,66000.0,28.6013,28.6093,28.5851,28.5851,66000.0
2014-05-12 12:30:00,35.43,35.45,35.43,35.44,21600.0,28.5932,28.6093,28.5932,28.6013,21600.0
2014-05-12 12:35:00,35.44,35.46,35.44,35.44,26200.0,28.6013,28.6174,28.6013,28.6013,26200.0
2014-05-12 12:40:00,35.45,35.45,35.41,35.41,38400.0,28.6093,28.6093,28.5771,28.5771,38400.0
2014-05-12 12:45:00,35.41,35.42,35.39,35.42,29000.0,28.5771,28.5851,28.5609,28.5851,29000.0
2014-05-12 12:50:00,35.42,35.42,35.4,35.41,45200.0,28.5851,28.5851,28.569,28.5771,45200.0
2014-05-12 12:55:00,35.4,35.43,35.38,35.41,27800.0,28.569,28.5932,28.5529,28.5771,27800.0
2014-05-12 13:00:00,35.41,35.42,35.41,35.42,16000.0,28.5771,28.5851,28.5771,28.5851,16000.0
2014-05-12 13:05:00,35.42,35.44,35.41,35.44,24400.0,28.5851,28.6013,28.5771,28.6013,24400.0
2014-05-12 13:10:00,35.44,35.44,35.43,35.44,15000.0,28.6013,28.6013,28.5932,28.6013,15000.0
2014-05-12 13:15:00,35.44,35.45,35.43,35.43,29000.0,28.6013,28.6093,28.5932,28.5932,29000.0
2014-05-12 13:20:00,35.43,35.43,35.41,35.42,23400.0,28.5932,28.5932,28.5771,28.5851,23400.0
2014-05-12 13:25:00,35.42,35.46,35.42,35.44,31000.0,28.5851,28.6174,28.5851,28.6013,31000.0
2014-05-12 13:30:00,35.44,35.45,35.43,35.45,39800.0,28.6013,28.6093,28.5932,28.6093,39800.0
2014-05-12 13:35:00,35.45,35.45,35.44,35.44,30400.0,28.6093,28.6093,28.6013,28.6013,30400.0
2014-05-12 13:40:00,35.44,35.46,35.44,35.45,37200.0,28.6013,28.6174,28.6013,28.6093,37200.0
2014-05-12 13:45:00,35.46,35.46,35.42,35.43,39200.0,28.6174,28.6174,28.5851,28.5932,39200.0
2014-05-12 13:50:00,35.43,35.43,35.41,35.43,25000.0,28.5932,28.5932,28.5771,28.5932,25000.0
2014-05-12 13:55:00,35.42,35.44,35.42,35.43,31800.0,28.5851,28.6013,28.5851,28.5932,31800.0
2014-05-12 14:00:00,35.43,35.44,35.43,35.44,21400.0,28.5932,28.6013,28.5932,28.6013,21400.0
2014-05-12 14:05:00,35.44,35.48,35.44,35.45,59000.0,28.6013,28.6336,28.6013,28.6093,59000.0
2014-05-12 14:10:00,35.45,35.46,35.45,35.46,45400.0,28.6093,28.6174,28.6093,28.6174,45400.0
2014-05-12 14:15:00,35.46,35.49,35.46,35.47,66200.0,28.6174,28.6416,28.6174,28.6255,66200.0
2014-05-12 14:20:00,35.47,35.48,35.44,35.45,42000.0,28.6255,28.6336,28.6013,28.6093,42000.0
2014-05-12 14:25:00,35.45,35.46,35.45,35.45,28000.0,28.6093,28.6174,28.6093,28.6093,28000.0
2014-05-12 14:30:00,35.45,35.48,35.45,35.48,44800.0,28.6093,28.6336,28.6093,28.6336,44800.0
2014-05-12 14:35:00,35.48,35.48,35.46,35.48,47000.0,28.6336,28.6336,28.6174,28.6336,47000.0
2014-05-12 14:40:00,35.48,35.49,35.48,35.48,54600.0,28.6336,28.6416,28.6336,28.6336,54600.0
2014-05-12 14:45:00,35.48,35.49,35.48,35.49,52600.0,28.6336,28.6416,28.6336,28.6416,52600.0
2014-05-12 14:50:00,35.49,35.5,35.49,35.49,72400.0,28.6416,28.6497,28.6416,28.6416,72400.0
2014-05-12 14:55:00,35.49,35.56,35.49,35.55,154000.0,28.6416,28.6981,28.6416,28.6901,154000.0
2014-05-12 15:00:00,35.55,35.59,35.55,35.56,106400.0,28.6901,28.7223,28.6901,28.6981,106400.0
2014-05-12 15:05:00,35.56,35.57,35.55,35.56,51000.0,28.6981,28.7062,28.6901,28.6981,51000.0
2014-05-12 15:10:00,35.56,35.58,35.56,35.56,59600.0,28.6981,28.7143,28.6981,28.6981,59600.0
2014-05-12 15:15:00,35.56,35.57,35.55,35.55,68400.0,28.6981,28.7062,28.6901,28.6901,68400.0
2014-05-12 15:20:00,35.55,35.58,35.55,35.57,103800.0,28.6901,28.7143,28.6901,28.7062,103800.0
2014-05-12 15:25:00,35.58,35.59,35.55,35.55,101200.0,28.7143,28.7223,28.6901,28.6901,101200.0
2014-05-12 15:30:00,35.55,35.59,35.55,35.58,85600.0,28.6901,28.7223,28.6901,28.7143,85600.0
2014-05-12 15:35:00,35.58,35.62,35.57,35.61,232800.0,28.7143,28.7465,28.7062,28.7385,232800.0
2014-05-12 15:40:00,35.61,35.62,35.6,35.6,166600.0,28.7385,28.7465,28.7304,28.7304,166600.0
2014-05-12 15:45:00,35.6,35.6,35.57,35.59,125400.0,28.7304,28.7304,28.7062,28.7223,125400.0
2014-05-12 15:50:00,35.59,35.6,35.58,35.58,184000.0,28.7223,28.7304,28.7143,28.7143,184000.0
2014-05-12 15:55:00,35.58,35.6,35.57,35.58,317400.0,28.7143,28.7304,28.7062,28.7143,317400.0
2014-05-13 09:30:00,35.49,35.67,35.49,35.6,200200.0,28.6416,28.7869,28.6416,28.7304,200200.0
2014-05-13 09:35:00,35.59,35.62,35.52,35.59,119600.0,28.7223,28.7465,28.6658,28.7223,119600.0
2014-05-13 09:40:00,35.6,35.6,35.54,35.56,90200.0,28.7304,28.7304,28.682,28.6981,90200.0
2014-05-13 09:45:00,35.56,35.6,35.54,35.6,48400.0,28.6981,28.7304,28.682,28.7304,48400.0
2014-05-13 09:50:00,35.6,35.61,35.51,35.52,58200.0,28.7304,28.7385,28.6578,28.6658,58200.0
2014-05-13 09:55:00,35.52,35.56,35.5,35.55,88600.0,28.6658,28.6981,28.6497,28.6901,88600.0
2014-05-13 10:00:00,35.55,35.62,35.54,35.62,56600.0,28.6901,28.7465,28.682,28.7465,56600.0
2014-05-13 10:05:00,35.62,35.66,35.57,35.58,79200.0,28.7465,28.7788,28.7062,28.7143,79200.0
2014-05-13 10:10:00,35.58,35.59,35.55,35.55,55400.0,28.7143,28.7223,28.6901,28.6901,55400.0
2014-05-13 10:15:00,35.55,35.61,35.54,35.56,45600.0,28.6901,28.7385,28.682,28.6981,45600.0
2014-05-13 10:20:00,35.57,35.59,35.54,35.55,53800.0,28.7062,28.7223,28.682,28.6901,53800.0
2014-05-13 10:25:00,35.55,35.59,35.55,35.58,52400.0,28.6901,28.7223,28.6901,28.7143,52400.0
2014-05-13 10:30:00,35.58,35.6,35.57,35.57,33000.0,28.7143,28.7304,28.7062,28.7062,33000.0
2014-05-13 10:35:00,35.57,35.58,35.54,35.56,25000.0,28.7062,28.7143,28.682,28.6981,25000.0
2014-05-13 10:40:00,35.56,35.59,35.55,35.58,23200.0,28.6981,28.7223,28.6901,28.7143,23200.0
2014-05-13 10:45:00,35.58,35.58,35.55,35.57,32800.0,28.7143,28.7143,28.6901,28.7062,32800.0
2014-05-13 10:50:00,35.57,35.59,35.54,35.55,77200.0,28.7062,28.7223,28.682,28.6901,77200.0
2014-05-13 10:55:00,35.55,35.56,35.53,35.55,60000.0,28.6901,28.6981,28.6739,28.6901,60000.0
2014-05-13 11:00:00,35.54,35.58,35.54,35.56,66800.0,28.682,28.7143,28.682,28.6981,66800.0
2014-05-13 11:05:00,35.56,35.57,35.52,35.56,44000.0,28.6981,28.7062,28.6658,28.6981,44000.0
2014-05-13 11:10:00,35.56,35.57,35.54,35.56,52600.0,28.6981,28.7062,28.682,28.6981,52600.0
2014-05-13 11:15:00,35.55,35.57,35.52,35.54,84400.0,28.6901,28.7062,28.6658,28.682,84400.0
2014-05-13 11:20:00,35.55,35.57,35.54,35.55,78800.0,28.6901,28.7062,28.682,28.6901,78800.0
2014-05-13 11:25:00,35.55,35.6,35.55,35.58,61800.0,28.6901,28.7304,28.6901,28.7143,61800.0
2014-05-13 11:30:00,35.58,35.58,35.54,35.54,33000.0,28.7143,28.7143,28.682,28.682,33000.0
2014-05-13 11:35:00,35.53,35.57,35.52,35.52,82400.0,28.6739,28.7062,28.6658,28.6658,82400.0
2014-05-13 11:40:00,35.52,35.52,35.48,35.48,88600.0,28.6658,28.6658,28.6336,28.6336,88600.0
2014-05-13 11:45:00,35.48,35.52,35.47,35.5,65800.0,28.6336,28.6658,28.6255,28.6497,65800.0
2014-05-13 11:50:00,35.49,35.54,35.47,35.52,53000.0,28.6416,28.682,28.6255,28.6658,53000.0
2014-05-13 11:55:00,35.52,35.52,35.49,35.49,43400.0,28.6658,28.6658,28.6416,28.6416,43400.0
2014-05-13 12:00:00,35.49,35.52,35.48,35.5,72200.0,28.6416,28.6658,28.6336,28.6497,72200.0
2014-05-13 12:05:00,35.51,35.52,35.49,35.5,37400.0,28.6578,28.6658,28.6416,28.6497,37400.0
2014-05-13 12:10:00,35.49,35.52,35.48,35.52,29000.0,28.6416,28.6658,28.6336,28.6658,29000.0
2014-05-13 12:15:00,35.52,35.54,35.49,35.51,29800.0,28.6658,28.682,28.6416,28.6578,29800.0
2014-05-13 12:20:00,35.5,35.51,35.48,35.48,46200.0,28.6497,28.6578,28.6336,28.6336,46200.0
2014-05-13 12:25:00,35.48,35.52,35.48,35.49,93600.0,28.6336,28.6658,28.6336,28.6416,93600.0
2014-05-13 12:30:00,35.49,35.5,35.47,35.49,57200.0,28.6416,28.6497,28.6255,28.6416,57200.0
2014-05-13 12:35:00,35.5,35.52,35.49,35.51,21200.0,28.6497,28.6658,28.6416,28.6578,21200.0
2014-05-13 12:40:00,35.51,35.52,35.49,35.51,36000.0,28.6578,28.6658,28.6416,28.6578,36000.0
2014-05-13 12:45:00,35.51,35.54,35.51,35.54,44400.0,28.6578,28.682,28.6578,28.682,44400.0
2014-05-13 12:50:00,35.54,35.54,35.48,35.5,50600.0,28.682,28.682,28.6336,28.6497,50600.0
2014-05-13 12:55:00,35.5,35.52,35.49,35.49,37200.0,28.6497,28.6658,28.6416,28.6416,37200.0
2014-05-13 13:00:00,35.5,35.52,35.49,35.52,52000.0,28.6497,28.6658,28.6416,28.6658,52000.0
2014-05-13 13:05:00,35.52,35.52,35.51,35.51,23200.0,28.6658,28.6658,28.6578,28.6578,23200.0
2014-05-13 13:10:00,35.52,35.52,35.49,35.51,47000.0,28.6658,28.6658,28.6416,28.6578,47000.0
2014-05-13 13:15:00,35.51,35.52,35.49,35.51,23600.0,28.6578,28.6658,28.6416,28.6578,23600.0
2014-05-13 13:20:00,35.51,35.52,35.48,35.49,52200.0,28.6578,28.6658,28.6336,28.6416,52200.0
2014-05-13 13:25:00,35.5,35.52,35.49,35.51,40800.0,28.6497,28.6658,28.6416,28.6578,40800.0
2014-05-13 13:30:00,35.51,35.52,35.49,35.49,36000.0,28.6578,28.6658,28.6416,28.6416,36000.0
2014-05-13 13:35:00,35.49,35.51,35.48,35.49,117200.0,28.6416,28.6578,28.6336,28.6416,117200.0
2014-05-13 13:40:00,35.49,35.49,35.45,35.49,49800.0,28.6416,28.6416,28.6093,28.6416,49800.0
2014-05-13 13:45:00,35.49,35.49,35.46,35.46,37800.0,28.6416,28.6416,28.6174,28.6174,37800.0
2014-05-13 13:50:00,35.46,35.48,35.46,35.47,23000.0,28.6174,28.6336,28.6174,28.6255,23000.0
2014-05-13 13:55:00,35.47,35.49,35.46,35.49,50400.0,28.6255,28.6416,28.6174,28.6416,50400.0
2014-05-13 14:00:00,35.49,35.52,35.48,35.52,45000.0,28.6416,28.6658,28.6336,28.6658,45000.0
2014-05-13 14:05:00,35.52,35.53,35.5,35.52,40200.0,28.6658,28.6739,28.6497,28.6658,40200.0
2014-05-13 14:10:00,35.52,35.56,35.52,35.54,30600.0,28.6658,28.6981,28.6658,28.682,30600.0
2014-05-13 14:15:00,35.54,35.56,35.54,35.54,29600.0,28.682,28.6981,28.682,28.682,29600.0
2014-05-13 14:20:00,35.54,35.55,35.53,35.55,31200.0,28.682,28.6901,28.6739,28.6901,31200.0
2014-05-13 14:25:00,35.55,35.55,35.51,35.52,35600.0,28.6901,28.6901,28.6578,28.6658,35600.0
2014-05-13 14:30:00,35.52,35.55,35.51,35.55,40200.0,28.6658,28.6901,28.6578,28.6901,40200.0
2014-05-13 14:35:00,35.55,35.57,35.55,35.56,43200.0,28.6901,28.7062,28.6901,28.6981,43200.0
2014-05-13 14:40:00,35.56,35.57,35.55,35.57,54800.0,28.6981,28.7062,28.6901,28.7062,54800.0
2014-05-13 14:45:00,35.56,35.57,35.55,35.56,95600.0,28.6981,28.7062,28.6901,28.6981,95600.0
2014-05-13 14:50:00,35.56,35.57,35.55,35.57,26800.0,28.6981,28.7062,28.6901,28.7062,26800.0
2014-05-13 14:55:00,35.57,35.59,35.57,35.58,47200.0,28.7062,28.7223,28.7062,28.7143,47200.0
2014-05-13 15:00:00,35.59,35.61,35.58,35.6,49800.0,28.7223,28.7385,28.7143,28.7304,49800.0
2014-05-13 15:05:00,35.6,35.6,35.57,35.58,63200.0,28.7304,28.7304,28.7062,28.7143,63200.0
2014-05-13 15:10:00,35.58,35.58,35.55,35.55,52200.0,28.7143,28.7143,28.6901,28.6901,52200.0
2014-05-13 15:15:00,35.55,35.57,35.55,35.57,61000.0,28.6901,28.7062,28.6901,28.7062,61000.0
2014-05-13 15:20:00,35.57,35.57,35.52,35.52,54000.0,28.7062,28.7062,28.6658,28.6658,54000.0
2014-05-13 15:25:00,35.52,35.57,35.52,35.57,92400.0,28.6658,28.7062,28.6658,28.7062,92400.0
2014-05-13 15:30:00,35.57,35.58,35.56,35.56,51200.0,28.7062,28.7143,28.6981,28.6981,51200.0
2014-05-13 15:35:00,35.57,35.58,35.56,35.58,79000.0,28.7062,28.7143,28.6981,28.7143,79000.0
2014-05-13 15:40:00,35.58,35.58,35.54,35.54,55400.0,28.7143,28.7143,28.682,28.682,55400.0
2014-05-13 15:45:00,35.55,35.57,35.55,35.56,96600.0,28.6901,28.7062,28.6901,28.6981,96600.0
2014-05-13 15:50:00,35.56,35.57,35.55,35.55,172000.0,28.6981,28.7062,28.6901,28.6901,172000.0
2014-05-13 15:55:00,35.55,35.58,35.55,35.58,279800.0,28.6901,28.7143,28.6901,28.7143,279800.0
2014-05-14 09:30:00,35.59,35.59,35.5,35.55,147200.0,28.7223,28.7223,28.6497,28.6901,147200.0
2014-05-14 09:35:00,35.55,35.59,35.54,35.57,91400.0,28.6901,28.7223,28.682,28.7062,91400.0
2014-05-14 09:40:00,35.57,35.58,35.52,35.54,89800.0,28.7062,28.7143,28.6658,28.682,89800.0
2014-05-14 09:45:00,35.54,35.57,35.51,35.51,85200.0,28.682,28.7062,28.6578,28.6578,85200.0
2014-05-14 09:50:00,35.51,35.56,35.49,35.54,97600.0,28.6578,28.6981,28.6416,28.682,97600.0
2014-05-14 09:55:00,35.54,35.57,35.47,35.55,81200.0,28.682,28.7062,28.6255,28.6901,81200.0
2014-05-14 10:00:00,35.55,35.6,35.54,35.59,79600.0,28.6901,28.7304,28.682,28.7223,79600.0
2014-05-14 10:05:00,35.59,35.59,35.53,35.54,52200.0,28.7223,28.7223,28.6739,28.682,52200.0
2014-05-14 10:10:00,35.54,35.54,35.48,35.5,71200.0,28.682,28.682,28.6336,28.6497,71200.0
2014-05-14 10:15:00,35.5,35.52,35.44,35.46,110200.0,28.6497,28.6658,28.6013,28.6174,110200.0
2014-05-14 10:20:00,35.46,35.49,35.45,35.47,52600.0,28.6174,28.6416,28.6093,28.6255,52600.0
2014-05-14 10:25:00,35.47,35.48,35.44,35.48,63400.0,28.6255,28.6336,28.6013,28.6336,63400.0
2014-05-14 10:30:00,35.48,35.49,35.44,35.47,87200.0,28.6336,28.6416,28.6013,28.6255,87200.0
2014-05-14 10:35:00,35.47,35.47,35.41,35.42,68600.0,28.6255,28.6255,28.5771,28.5851,68600.0
2014-05-14 10:40:00,35.42,35.43,35.35,35.35,87200.0,28.5851,28.5932,28.5286,28.5286,87200.0
2014-05-14 10:45:00,35.35,35.45,35.34,35.44,60000.0,28.5286,28.6093,28.5206,28.6013,60000.0
2014-05-14 10:50:00,35.45,35.48,35.41,35.42,62000.0,28.6093,28.6336,28.5771,28.5851,62000.0
2014-05-14 10:55:00,35.41,35.42,35.38,35.38,32200.0,28.5771,28.5851,28.5529,28.5529,32200.0
2014-05-14 11:00:00,35.38,35.41,35.35,35.35,51200.0,28.5529,28.5771,28.5286,28.5286,51200.0
2014-05-14 11:05:00,35.35,35.38,35.33,35.36,39200.0,28.5286,28.5529,28.5125,28.5367,39200.0
2014-05-14 11:10:00,35.37,35.38,35.34,35.34,40200.0,28.5448,28.5529,28.5206,28.5206,40200.0
2014-05-14 11:15:00,35.34,35.37,35.34,35.35,35000.0,28.5206,28.5448,28.5206,28.5286,35000.0
2014-05-14 11:20:00,35.35,35.36,35.31,35.33,60000.0,28.5286,28.5367,28.4964,28.5125,60000.0
2014-05-14 11:25:00,35.31,35.32,35.29,35.3,58200.0,28.4964,28.5044,28.4802,28.4883,58200.0
2014-05-14 11:30:00,35.3,35.33,35.29,35.32,60200.0,28.4883,28.5125,28.4802,28.5044,60200.0
2014-05-14 11:35:00,35.32,35.34,35.32,35.33,45600.0,28.5044,28.5206,28.5044,28.5125,45600.0
2014-05-14 11:40:00,35.33,35.34,35.27,35.27,68800.0,28.5125,28.5206,28.4641,28.4641,68800.0
2014-05-14 11:45:00,35.28,35.28,35.26,35.27,46200.0,28.4722,28.4722,28.456,28.4641,46200.0
2014-05-14 11:50:00,35.27,35.27,35.23,35.23,82200.0,28.4641,28.4641,28.4318,28.4318,82200.0
2014-05-14 11:55:00,35.23,35.23,35.19,35.19,110800.0,28.4318,28.4318,28.3995,28.3995,110800.0
2014-05-14 12:00:00,35.19,35.21,35.18,35.21,72800.0,28.3995,28.4157,28.3915,28.4157,72800.0
2014-05-14 12:05:00,35.21,35.23,35.2,35.23,62400.0,28.4157,28.4318,28.4076,28.4318,62400.0
2014-05-14 12:10:00,35.23,35.27,35.22,35.27,50800.0,28.4318,28.4641,28.4237,28.4641,50800.0
2014-05-14 12:15:00,35.27,35.27,35.24,35.26,72800.0,28.4641,28.4641,28.4399,28.456,72800.0
2014-05-14 12:20:00,35.26,35.27,35.23,35.24,53000.0,28.456,28.4641,28.4318,28.4399,53000.0
2014-05-14 12:25:00,35.25,35.26,35.23,35.24,22600.0,28.4479,28.456,28.4318,28.4399,22600.0
2014-05-14 12:30:00,35.23,35.23,35.18,35.21,96800.0,28.4318,28.4318,28.3915,28.4157,96800.0
2014-05-14 12:35:00,35.21,35.24,35.21,35.23,42200.0,28.4157,28.4399,28.4157,28.4318,42200.0
2014-05-14 12:40:00,35.23,35.23,35.21,35.21,37800.0,28.4318,28.4318,28.4157,28.4157,37800.0
2014-05-14 12:45:00,35.22,35.22,35.19,35.2,41400.0,28.4237,28.4237,28.3995,28.4076,41400.0
2014-05-14 12:50:00,35.2,35.2,35.16,35.2,63200.0,28.4076,28.4076,28.3753,28.4076,63200.0
2014-05-14 12:55:00,35.2,35.21,35.19,35.19,27000.0,28.4076,28.4157,28.3995,28.3995,27000.0
2014-05-14 13:00:00,35.2,35.26,35.2,35.26,108600.0,28.4076,28.456,28.4076,28.456,108600.0
2014-05-14 13:05:00,35.26,35.27,35.24,35.25,32200.0,28.456,28.4641,28.4399,28.4479,32200.0
2014-05-14 13:10:00,35.25,35.26,35.21,35.23,48800.0,28.4479,28.456,28.4157,28.4318,48800.0
2014-05-14 13:15:00,35.23,35.28,35.23,35.28,93600.0,28.4318,28.4722,28.4318,28.4722,93600.0
2014-05-14 13:20:00,35.28,35.29,35.25,35.25,35600.0,28.4722,28.4802,28.4479,28.4479,35600.0
2014-05-14 13:25:00,35.25,35.25,35.22,35.23,56000.0,28.4479,28.4479,28.4237,28.4318,56000.0
2014-05-14 13:30:00,35.23,35.25,35.22,35.24,44800.0,28.4318,28.4479,28.4237,28.4399,44800.0
2014-05-14 13:35:00,35.24,35.25,35.22,35.22,46800.0,28.4399,28.4479,28.4237,28.4237,46800.0
2014-05-14 13:40:00,35.23,35.24,35.22,35.24,32000.0,28.4318,28.4399,28.4237,28.4399,32000.0
2014-05-14 13:45:00,35.24,35.26,35.24,35.26,24600.0,28.4399,28.456,28.4399,28.456,24600.0
2014-05-14 13:50:00,35.26,35.29,35.26,35.26,45000.0,28.456,28.4802,28.456,28.456,45000.0
2014-05-14 13:55:00,35.26,35.27,35.24,35.24,43600.0,28.456,28.4641,28.4399,28.4399,43600.0
2014-05-14 14:00:00,35.24,35.24,35.22,35.23,33800.0,28.4399,28.4399,28.4237,28.4318,33800.0
2014-05-14 14:05:00,35.24,35.25,35.21,35.21,50200.0,28.4399,28.4479,28.4157,28.4157,50200.0
2014-05-14 14:10:00,35.21,35.23,35.21,35.23,40000.0,28.4157,28.4318,28.4157,28.4318,40000.0
2014-05-14 14:15:00,35.23,35.27,35.22,35.27,83400.0,28.4318,28.4641,28.4237,28.4641,83400.0
2014-05-14 14:20:00,35.27,35.27,35.23,35.23,33200.0,28.4641,28.4641,28.4318,28.4318,33200.0
2014-05-14 14:25:00,35.23,35.24,35.23,35.24,78200.0,28.4318,28.4399,28.4318,28.4399,78200.0
2014-05-14 14:30:00,35.23,35.26,35.21,35.25,137000.0,28.4318,28.456,28.4157,28.4479,137000.0
2014-05-14 14:35:00,35.25,35.27,35.22,35.23,55200.0,28.4479,28.4641,28.4237,28.4318,55200.0
2014-05-14 14:40:00,35.22,35.24,35.19,35.2,59200.0,28.4237,28.4399,28.3995,28.4076,59200.0
2014-05-14 14:45:00,35.2,35.21,35.15,35.17,105800.0,28.4076,28.4157,28.3672,28.3834,105800.0
2014-05-14 14:50:00,35.17,35.17,35.13,35.13,137800.0,28.3834,28.3834,28.3511,28.3511,137800.0
2014-05-14 14:55:00,35.13,35.15,35.13,35.13,59400.0,28.3511,28.3672,28.3511,28.3511,59400.0
2014-05-14 15:00:00,35.13,35.15,35.13,35.13,115000.0,28.3511,28.3672,28.3511,28.3511,115000.0
2014-05-14 15:05:00,35.13,35.14,35.12,35.13,220400.0,28.3511,28.3592,28.343,28.3511,220400.0
2014-05-14 15:10:00,35.13,35.14,35.13,35.13,99600.0,28.3511,28.3592,28.3511,28.3511,99600.0
2014-05-14 15:15:00,35.13,35.13,35.1,35.12,143600.0,28.3511,28.3511,28.3269,28.343,143600.0
2014-05-14 15:20:00,35.12,35.12,35.1,35.1,97000.0,28.343,28.343,28.3269,28.3269,97000.0
2014-05-14 15:25:00,35.1,35.11,35.08,35.09,124200.0,28.3269,28.335,28.3107,28.3188,124200.0
2014-05-14 15:30:00,35.09,35.09,35.04,35.04,226400.0,28.3188,28.3188,28.2785,28.2785,226400.0
2014-05-14 15:35:00,35.04,35.07,35.02,35.07,220600.0,28.2785,28.3027,28.2623,28.3027,220600.0
2014-05-14 15:40:00,35.07,35.13,35.07,35.13,170600.0,28.3027,28.3511,28.3027,28.3511,170600.0
2014-05-14 15:45:00,35.12,35.14,35.12,35.13,187200.0,28.343,28.3592,28.343,28.3511,187200.0
2014-05-14 15:50:00,35.13,35.13,35.1,35.12,338800.0,28.3511,28.3511,28.3269,28.343,338800.0
2014-05-14 15:55:00,35.12,35.13,35.09,35.09,612800.0,28.343,28.3511,28.3188,28.3188,612800.0
2014-05-15 09:30:00,35.17,35.17,34.9,35.03,328600.0,28.3834,28.3834,28.1655,28.2704,328600.0
2014-05-15 09:35:00,35.02,35.04,34.96,34.99,141400.0,28.2623,28.2785,28.2139,28.2381,141400.0
2014-05-15 09:40:00,34.99,35.05,34.97,35.0,137200.0,28.2381,28.2865,28.222,28.2462,137200.0
2014-05-15 09:45:00,34.99,35.02,34.97,34.99,122400.0,28.2381,28.2623,28.222,28.2381,122400.0
2014-05-15 09:50:00,34.99,34.99,34.93,34.93,122200.0,28.2381,28.2381,28.1897,28.1897,122200.0
2014-05-15 09:55:00,34.93,34.98,34.9,34.98,144400.0,28.1897,28.23,28.1655,28.23,144400.0
2014-05-15 10:00:00,34.98,34.98,34.88,34.9,164200.0,28.23,28.23,28.1493,28.1655,164200.0
2014-05-15 10:05:00,34.9,34.93,34.77,34.79,206600.0,28.1655,28.1897,28.0606,28.0767,206600.0
2014-05-15 10:10:00,34.79,34.8,34.71,34.74,419400.0,28.0767,28.0848,28.0121,28.0364,419400.0
2014-05-15 10:15:00,34.73,34.77,34.69,34.77,94400.0,28.0283,28.0606,27.996,28.0606,94400.0
2014-05-15 10:20:00,34.77,34.84,34.74,34.83,100200.0,28.0606,28.1171,28.0364,28.109,100200.0
2014-05-15 10:25:00,34.83,34.84,34.74,34.79,119000.0,28.109,28.1171,28.0364,28.0767,119000.0
2014-05-15 10:30:00,34.79,34.82,34.74,34.77,93400.0,28.0767,28.1009,28.0364,28.0606,93400.0
2014-05-15 10:35:00,34.77,34.78,34.7,34.72,250800.0,28.0606,28.0686,28.0041,28.0202,250800.0
2014-05-15 10:40:00,34.72,34.83,34.7,34.83,201400.0,28.0202,28.109,28.0041,28.109,201400.0
2014-05-15 10:45:00,34.84,34.84,34.76,34.77,65400.0,28.1171,28.1171,28.0525,28.0606,65400.0
2014-05-15 10:50:00,34.77,34.82,34.77,34.81,91600.0,28.0606,28.1009,28.0606,28.0928,91600.0
2014-05-15 10:55:00,34.82,34.85,34.8,34.82,97000.0,28.1009,28.1251,28.0848,28.1009,97000.0
2014-05-15 11:00:00,34.82,34.83,34.78,34.79,56000.0,28.1009,28.109,28.0686,28.0767,56000.0
2014-05-15 11:05:00,34.77,34.79,34.74,34.74,61200.0,28.0606,28.0767,28.0364,28.0364,61200.0
2014-05-15 11:10:00,34.74,34.79,34.74,34.75,68400.0,28.0364,28.0767,28.0364,28.0444,68400.0
2014-05-15 11:15:00,34.74,34.78,34.71,34.76,135600.0,28.0364,28.0686,28.0121,28.0525,135600.0
2014-05-15 11:20:00,34.76,34.77,34.71,34.74,125400.0,28.0525,28.0606,28.0121,28.0364,125400.0
2014-05-15 11:25:00,34.74,34.77,34.71,34.72,178600.0,28.0364,28.0606,28.0121,28.0202,178600.0
2014-05-15 11:30:00,34.72,34.77,34.71,34.77,72000.0,28.0202,28.0606,28.0121,28.0606,72000.0
2014-05-15 11:35:00,34.77,34.81,34.76,34.81,65000.0,28.0606,28.0928,28.0525,28.0928,65000.0
2014-05-15 11:40:00,34.81,34.81,34.74,34.74,68600.0,28.0928,28.0928,28.0364,28.0364,68600.0
2014-05-15 11:45:00,34.74,34.77,34.71,34.71,102800.0,28.0364,28.0606,28.0121,28.0121,102800.0
2014-05-15 11:50:00,34.71,34.72,34.69,34.69,60200.0,28.0121,28.0202,27.996,27.996,60200.0
2014-05-15 11:55:00,34.69,34.7,34.64,34.7,117400.0,27.996,28.0041,27.9557,28.0041,117400.0
2014-05-15 12:00:00,34.7,34.71,34.67,34.7,50000.0,28.0041,28.0121,27.9799,28.0041,50000.0
2014-05-15 12:05:00,34.7,34.74,34.7,34.71,59200.0,28.0041,28.0364,28.0041,28.0121,59200.0
2014-05-15 12:10:00,34.72,34.73,34.68,34.69,61200.0,28.0202,28.0283,27.9879,27.996,61200.0
2014-05-15 12:15:00,34.69,34.71,34.67,34.71,68400.0,27.996,28.0121,27.9799,28.0121,68400.0
2014-05-15 12:20:00,34.71,34.71,34.68,34.71,37200.0,28.0121,28.0121,27.9879,28.0121,37200.0
2014-05-15 12:25:00,34.71,34.75,34.69,34.74,62000.0,28.0121,28.0444,27.996,28.0364,62000.0
2014-05-15 12:30:00,34.74,34.78,34.73,34.78,37200.0,28.0364,28.0686,28.0283,28.0686,37200.0
2014-05-15 12:35:00,34.78,34.82,34.76,34.77,109800.0,28.0686,28.1009,28.0525,28.0606,109800.0
2014-05-15 12:40:00,34.77,34.78,34.74,34.77,92000.0,28.0606,28.0686,28.0364,28.0606,92000.0
2014-05-15 12:45:00,34.77,34.8,34.77,34.77,65000.0,28.0606,28.0848,28.0606,28.0606,65000.0
2014-05-15 12:50:00,34.77,34.84,34.77,34.83,56400.0,28.0606,28.1171,28.0606,28.109,56400.0
2014-05-15 12:55:00,34.84,34.87,34.82,34.85,43800.0,28.1171,28.1413,28.1009,28.1251,43800.0
2014-05-15 13:00:00,34.85,34.85,34.83,34.84,45200.0,28.1251,28.1251,28.109,28.1171,45200.0
2014-05-15 13:05:00,34.85,34.88,34.84,34.88,74600.0,28.1251,28.1493,28.1171,28.1493,74600.0
2014-05-15 13:10:00,34.88,34.9,34.87,34.89,50000.0,28.1493,28.1655,28.1413,28.1574,50000.0
2014-05-15 13:15:00,34.89,34.89,34.85,34.88,170400.0,28.1574,28.1574,28.1251,28.1493,170400.0
2014-05-15 13:20:00,34.87,34.89,34.87,34.88,46000.0,28.1413,28.1574,28.1413,28.1493,46000.0
2014-05-15 13:25:00,34.88,34.88,34.87,34.88,44600.0,28.1493,28.1493,28.1413,28.1493,44600.0
2014-05-15 13:30:00,34.88,34.9,34.87,34.9,40200.0,28.1493,28.1655,28.1413,28.1655,40200.0
2014-05-15 13:35:00,34.89,34.9,34.86,34.86,30000.0,28.1574,28.1655,28.1332,28.1332,30000.0
2014-05-15 13:40:00,34.87,34.87,34.81,34.82,45200.0,28.1413,28.1413,28.0928,28.1009,45200.0
2014-05-15 13:45:00,34.82,34.83,34.79,34.82,41800.0,28.1009,28.109,28.0767,28.1009,41800.0
2014-05-15 13:50:00,34.82,34.85,34.8,34.85,34000.0,28.1009,28.1251,28.0848,28.1251,34000.0
2014-05-15 13:55:00,34.85,34.87,34.84,34.86,31000.0,28.1251,28.1413,28.1171,28.1332,31000.0
2014-05-15 14:00:00,34.86,34.92,34.85,34.92,45800.0,28.1332,28.1816,28.1251,28.1816,45800.0
2014-05-15 14:05:00,34.92,34.95,34.92,34.95,67000.0,28.1816,28.2058,28.1816,28.2058,67000.0
2014-05-15 14:10:00,34.95,34.96,34.9,34.9,49200.0,28.2058,28.2139,28.1655,28.1655,49200.0
2014-05-15 14:15:00,34.9,34.9,34.85,34.85,56600.0,28.1655,28.1655,28.1251,28.1251,56600.0
2014-05-15 14:20:00,34.85,34.91,34.83,34.91,50400.0,28.1251,28.1736,28.109,28.1736,50400.0
2014-05-15 14:25:00,34.91,34.91,34.85,34.88,74400.0,28.1736,28.1736,28.1251,28.1493,74400.0
2014-05-15 14:30:00,34.89,34.92,34.88,34.89,57800.0,28.1574,28.1816,28.1493,28.1574,57800.0
2014-05-15 14:35:00,34.89,34.93,34.89,34.92,38600.0,28.1574,28.1897,28.1574,28.1816,38600.0
2014-05-15 14:40:00,34.92,34.93,34.89,34.89,35000.0,28.1816,28.1897,28.1574,28.1574,35000.0
2014-05-15 14:45:00,34.88,34.92,34.88,34.92,36600.0,28.1493,28.1816,28.1493,28.1816,36600.0
2014-05-15 14:50:00,34.92,34.96,34.91,34.96,65200.0,28.1816,28.2139,28.1736,28.2139,65200.0
2014-05-15 14:55:00,34.96,34.96,34.9,34.93,78800.0,28.2139,28.2139,28.1655,28.1897,78800.0
2014-05-15 15:00:00,34.93,34.94,34.91,34.92,53800.0,28.1897,28.1978,28.1736,28.1816,53800.0
2014-05-15 15:05:00,34.92,34.92,34.89,34.92,53800.0,28.1816,28.1816,28.1574,28.1816,53800.0
2014-05-15 15:10:00,34.93,34.95,34.88,34.9,75800.0,28.1897,28.2058,28.1493,28.1655,75800.0
2014-05-15 15:15:00,34.9,34.95,34.89,34.91,66800.0,28.1655,28.2058,28.1574,28.1736,66800.0
2014-05-15 15:20:00,34.91,34.92,34.88,34.88,92000.0,28.1736,28.1816,28.1493,28.1493,92000.0
2014-05-15 15:25:00,34.88,34.9,34.86,34.89,70200.0,28.1493,28.1655,28.1332,28.1574,70200.0
2014-05-15 15:30:00,34.9,34.93,34.88,34.93,88000.0,28.1655,28.1897,28.1493,28.1897,88000.0
2014-05-15 15:35:00,34.93,34.99,34.92,34.97,117000.0,28.1897,28.2381,28.1816,28.222,117000.0
2014-05-15 15:40:00,34.97,34.98,34.94,34.96,92200.0,28.222,28.23,28.1978,28.2139,92200.0
2014-05-15 15:45:00,34.95,34.96,34.94,34.95,143000.0,28.2058,28.2139,28.1978,28.2058,143000.0
2014-05-15 15:50:00,34.94,34.94,34.9,34.93,261800.0,28.1978,28.1978,28.1655,28.1897,261800.0
2014-05-15 15:55:00,34.92,34.94,34.92,34.93,467200.0,28.1816,28.1978,28.1816,28.1897,467200.0
2014-05-16 09:30:00,35.0,35.1,34.91,34.99,921200.0,28.2462,28.3269,28.1736,28.2381,921200.0
2014-05-16 09:35:00,34.98,35.17,34.98,35.07,179800.0,28.23,28.3834,28.23,28.3027,179800.0
2014-05-16 09:40:00,35.06,35.09,34.99,35.05,114800.0,28.2946,28.3188,28.2381,28.2865,114800.0
2014-05-16 09:45:00,35.06,35.06,35.0,35.02,93800.0,28.2946,28.2946,28.2462,28.2623,93800.0
2014-05-16 09:50:00,35.03,35.17,35.03,35.15,186800.0,28.2704,28.3834,28.2704,28.3672,186800.0
2014-05-16 09:55:00,35.14,35.14,34.99,35.1,205200.0,28.3592,28.3592,28.2381,28.3269,205200.0
2014-05-16 10:00:00,35.11,35.11,35.01,35.01,94200.0,28.335,28.335,28.2543,28.2543,94200.0
2014-05-16 10:05:00,35.01,35.04,34.98,35.04,187800.0,28.2543,28.2785,28.23,28.2785,187800.0
2014-05-16 10:10:00,35.03,35.05,34.99,35.03,110000.0,28.2704,28.2865,28.2381,28.2704,110000.0
2014-05-16 10:15:00,35.03,35.09,35.02,35.05,40800.0,28.2704,28.3188,28.2623,28.2865,40800.0
2014-05-16 10:20:00,35.05,35.06,35.0,35.02,36600.0,28.2865,28.2946,28.2462,28.2623,36600.0
2014-05-16 10:25:00,35.02,35.04,34.99,35.01,88400.0,28.2623,28.2785,28.2381,28.2543,88400.0
2014-05-16 10:30:00,35.02,35.06,35.01,35.03,81800.0,28.2623,28.2946,28.2543,28.2704,81800.0
2014-05-16 10:35:00,35.02,35.07,35.01,35.07,63600.0,28.2623,28.3027,28.2543,28.3027,63600.0
2014-05-16 10:40:00,35.08,35.1,35.07,35.1,62000.0,28.3107,28.3269,28.3027,28.3269,62000.0
2014-05-16 10:45:00,35.1,35.12,35.07,35.12,57800.0,28.3269,28.343,28.3027,28.343,57800.0
2014-05-16 10:50:00,35.12,35.15,35.1,35.13,61600.0,28.343,28.3672,28.3269,28.3511,61600.0
2014-05-16 10:55:00,35.14,35.19,35.14,35.14,91200.0,28.3592,28.3995,28.3592,28.3592,91200.0
2014-05-16 11:00:00,35.13,35.15,35.08,35.1,82800.0,28.3511,28.3672,28.3107,28.3269,82800.0
2014-05-16 11:05:00,35.11,35.12,35.07,35.1,50200.0,28.335,28.343,28.3027,28.3269,50200.0
2014-05-16 11:10:00,35.1,35.17,35.1,35.16,64400.0,28.3269,28.3834,28.3269,28.3753,64400.0
2014-05-16 11:15:00,35.17,35.19,35.16,35.17,97400.0,28.3834,28.3995,28.3753,28.3834,97400.0
2014-05-16 11:20:00,35.18,35.18,35.13,35.14,117200.0,28.3915,28.3915,28.3511,28.3592,117200.0
2014-05-16 11:25:00,35.15,35.16,35.13,35.15,109200.0,28.3672,28.3753,28.3511,28.3672,109200.0
2014-05-16 11:30:00,35.16,35.2,35.13,35.2,106400.0,28.3753,28.4076,28.3511,28.4076,106400.0
2014-05-16 11:35:00,35.2,35.21,35.16,35.16,75400.0,28.4076,28.4157,28.3753,28.3753,75400.0
2014-05-16 11:40:00,35.16,35.18,35.13,35.16,51400.0,28.3753,28.3915,28.3511,28.3753,51400.0
2014-05-16 11:45:00,35.16,35.17,35.15,35.17,43200.0,28.3753,28.3834,28.3672,28.3834,43200.0
2014-05-16 11:50:00,35.18,35.2,35.15,35.15,51000.0,28.3915,28.4076,28.3672,28.3672,51000.0
2014-05-16 11:55:00,35.15,35.2,35.15,35.2,35200.0,28.3672,28.4076,28.3672,28.4076,35200.0
2014-05-16 12:00:00,35.2,35.22,35.19,35.22,35800.0,28.4076,28.4237,28.3995,28.4237,35800.0
2014-05-16 12:05:00,35.22,35.24,35.17,35.17,46800.0,28.4237,28.4399,28.3834,28.3834,46800.0
2014-05-16 12:10:00,35.17,35.23,35.16,35.21,48200.0,28.3834,28.4318,28.3753,28.4157,48200.0
2014-05-16 12:15:00,35.2,35.25,35.2,35.24,66000.0,28.4076,28.4479,28.4076,28.4399,66000.0
2014-05-16 12:20:00,35.24,35.27,35.23,35.23,107800.0,28.4399,28.4641,28.4318,28.4318,107800.0
2014-05-16 12:25:00,35.22,35.23,35.2,35.22,56800.0,28.4237,28.4318,28.4076,28.4237,56800.0
2014-05-16 12:30:00,35.22,35.22,35.18,35.19,36600.0,28.4237,28.4237,28.3915,28.3995,36600.0
2014-05-16 12:35:00,35.19,35.2,35.18,35.19,81200.0,28.3995,28.4076,28.3915,28.3995,81200.0
2014-05-16 12:40:00,35.19,35.2,35.17,35.18,50600.0,28.3995,28.4076,28.3834,28.3915,50600.0
2014-05-16 12:45:00,35.18,35.19,35.15,35.16,43400.0,28.3915,28.3995,28.3672,28.3753,43400.0
2014-05-16 12:50:00,35.16,35.16,35.15,35.16,32800.0,28.3753,28.3753,28.3672,28.3753,32800.0
2014-05-16 12:55:00,35.16,35.16,35.15,35.16,22200.0,28.3753,28.3753,28.3672,28.3753,22200.0
2014-05-16 13:00:00,35.16,35.16,35.1,35.1,43600.0,28.3753,28.3753,28.3269,28.3269,43600.0
2014-05-16 13:05:00,35.1,35.13,35.09,35.13,45200.0,28.3269,28.3511,28.3188,28.3511,45200.0
2014-05-16 13:10:00,35.13,35.16,35.13,35.16,46400.0,28.3511,28.3753,28.3511,28.3753,46400.0
2014-05-16 13:15:00,35.16,35.17,35.15,35.17,31800.0,28.3753,28.3834,28.3672,28.3834,31800.0
2014-05-16 13:20:00,35.17,35.17,35.16,35.17,26200.0,28.3834,28.3834,28.3753,28.3834,26200.0
2014-05-16 13:25:00,35.17,35.19,35.13,35.15,54400.0,28.3834,28.3995,28.3511,28.3672,54400.0
2014-05-16 13:30:00,35.15,35.17,35.14,35.17,60400.0,28.3672,28.3834,28.3592,28.3834,60400.0
2014-05-16 13:35:00,35.17,35.18,35.16,35.16,34600.0,28.3834,28.3915,28.3753,28.3753,34600.0
2014-05-16 13:40:00,35.16,35.17,35.15,35.16,48600.0,28.3753,28.3834,28.3672,28.3753,48600.0
2014-05-16 13:45:00,35.16,35.17,35.13,35.17,42000.0,28.3753,28.3834,28.3511,28.3834,42000.0
2014-05-16 13:50:00,35.17,35.2,35.17,35.2,72800.0,28.3834,28.4076,28.3834,28.4076,72800.0
2014-05-16 13:55:00,35.2,35.22,35.2,35.21,41200.0,28.4076,28.4237,28.4076,28.4157,41200.0
2014-05-16 14:00:00,35.21,35.21,35.17,35.18,53400.0,28.4157,28.4157,28.3834,28.3915,53400.0
2014-05-16 14:05:00,35.17,35.2,35.17,35.19,34400.0,28.3834,28.4076,28.3834,28.3995,34400.0
2014-05-16 14:10:00,35.19,35.2,35.18,35.2,85800.0,28.3995,28.4076,28.3915,28.4076,85800.0
2014-05-16 14:15:00,35.2,35.24,35.2,35.23,74400.0,28.4076,28.4399,28.4076,28.4318,74400.0
2014-05-16 14:20:00,35.23,35.26,35.23,35.24,76800.0,28.4318,28.456,28.4318,28.4399,76800.0
2014-05-16 14:25:00,35.24,35.26,35.24,35.26,87200.0,28.4399,28.456,28.4399,28.456,87200.0
2014-05-16 14:30:00,35.26,35.3,35.26,35.3,148200.0,28.456,28.4883,28.456,28.4883,148200.0
2014-05-16 14:35:00,35.3,35.3,35.27,35.29,76000.0,28.4883,28.4883,28.4641,28.4802,76000.0
2014-05-16 14:40:00,35.29,35.37,35.28,35.37,154000.0,28.4802,28.5448,28.4722,28.5448,154000.0
2014-05-16 14:45:00,35.37,35.38,35.35,35.37,109600.0,28.5448,28.5529,28.5286,28.5448,109600.0
2014-05-16 14:50:00,35.38,35.39,35.35,35.35,111600.0,28.5529,28.5609,28.5286,28.5286,111600.0
2014-05-16 14:55:00,35.35,35.43,35.35,35.43,104200.0,28.5286,28.5932,28.5286,28.5932,104200.0
2014-05-16 15:00:00,35.43,35.49,35.43,35.49,160800.0,28.5932,28.6416,28.5932,28.6416,160800.0
2014-05-16 15:05:00,35.49,35.49,35.46,35.49,150600.0,28.6416,28.6416,28.6174,28.6416,150600.0
2014-05-16 15:10:00,35.49,35.52,35.46,35.46,218200.0,28.6416,28.6658,28.6174,28.6174,218200.0
2014-05-16 15:15:00,35.46,35.47,35.41,35.44,112600.0,28.6174,28.6255,28.5771,28.6013,112600.0
2014-05-16 15:20:00,35.44,35.45,35.42,35.43,70600.0,28.6013,28.6093,28.5851,28.5932,70600.0
2014-05-16 15:25:00,35.43,35.43,35.4,35.41,97800.0,28.5932,28.5932,28.569,28.5771,97800.0
2014-05-16 15:30:00,35.41,35.46,35.41,35.46,131800.0,28.5771,28.6174,28.5771,28.6174,131800.0
2014-05-16 15:35:00,35.46,35.52,35.46,35.52,204800.0,28.6174,28.6658,28.6174,28.6658,204800.0
2014-05-16 15:40:00,35.52,35.52,35.46,35.47,175800.0,28.6658,28.6658,28.6174,28.6255,175800.0
2014-05-16 15:45:00,35.47,35.49,35.46,35.48,120400.0,28.6255,28.6416,28.6174,28.6336,120400.0
2014-05-16 15:50:00,35.48,35.49,35.46,35.49,251400.0,28.6336,28.6416,28.6174,28.6416,251400.0
2014-05-16 15:55:00,35.49,35.5,35.47,35.47,522400.0,28.6416,28.6497,28.6255,28.6255,522400.0
2014-05-19 09:30:00,35.28,35.49,35.14,35.31,244000.0,28.4722,28.6416,28.3592,28.4964,244000.0
2014-05-19 09:35:00,35.33,35.38,35.24,35.27,100800.0,28.5125,28.5529,28.4399,28.4641,100800.0
2014-05-19 09:40:00,35.29,35.35,35.27,35.33,58000.0,28.4802,28.5286,28.4641,28.5125,58000.0
2014-05-19 09:45:00,35.33,35.35,35.27,35.29,113400.0,28.5125,28.5286,28.4641,28.4802,113400.0
2014-05-19 09:50:00,35.29,35.31,35.24,35.27,122200.0,28.4802,28.4964,28.4399,28.4641,122200.0
2014-05-19 09:55:00,35.27,35.31,35.26,35.31,58600.0,28.4641,28.4964,28.456,28.4964,58600.0
2014-05-19 10:00:00,35.3,35.3,35.21,35.21,83200.0,28.4883,28.4883,28.4157,28.4157,83200.0
2014-05-19 10:05:00,35.21,35.26,35.2,35.24,53000.0,28.4157,28.456,28.4076,28.4399,53000.0
2014-05-19 10:10:00,35.25,35.32,35.24,35.31,43800.0,28.4479,28.5044,28.4399,28.4964,43800.0
2014-05-19 10:15:00,35.31,35.34,35.29,35.33,59400.0,28.4964,28.5206,28.4802,28.5125,59400.0
2014-05-19 10:20:00,35.32,35.35,35.32,35.34,69200.0,28.5044,28.5286,28.5044,28.5206,69200.0
2014-05-19 10:25:00,35.34,35.35,35.3,35.3,77800.0,28.5206,28.5286,28.4883,28.4883,77800.0
2014-05-19 10:30:00,35.3,35.31,35.26,35.27,76400.0,28.4883,28.4964,28.456,28.4641,76400.0
2014-05-19 10:35:00,35.27,35.29,35.25,35.27,54800.0,28.4641,28.4802,28.4479,28.4641,54800.0
2014-05-19 10:40:00,35.27,35.28,35.22,35.27,75000.0,28.4641,28.4722,28.4237,28.4641,75000.0
2014-05-19 10:45:00,35.27,35.3,35.24,35.25,52400.0,28.4641,28.4883,28.4399,28.4479,52400.0
2014-05-19 10:50:00,35.26,35.28,35.25,35.26,28600.0,28.456,28.4722,28.4479,28.456,28600.0
2014-05-19 10:55:00,35.27,35.27,35.25,35.27,35800.0,28.4641,28.4641,28.4479,28.4641,35800.0
2014-05-19 11:00:00,35.26,35.27,35.24,35.25,56400.0,28.456,28.4641,28.4399,28.4479,56400.0
2014-05-19 11:05:00,35.25,35.27,35.23,35.26,51400.0,28.4479,28.4641,28.4318,28.456,51400.0
2014-05-19 11:10:00,35.27,35.35,35.26,35.34,152400.0,28.4641,28.5286,28.456,28.5206,152400.0
2014-05-19 11:15:00,35.34,35.37,35.33,35.34,89200.0,28.5206,28.5448,28.5125,28.5206,89200.0
2014-05-19 11:20:00,35.34,35.35,35.33,35.35,51400.0,28.5206,28.5286,28.5125,28.5286,51400.0
2014-05-19 11:25:00,35.35,35.39,35.35,35.35,80400.0,28.5286,28.5609,28.5286,28.5286,80400.0
2014-05-19 11:30:00,35.35,35.39,35.35,35.38,62200.0,28.5286,28.5609,28.5286,28.5529,62200.0
2014-05-19 11:35:00,35.38,35.39,35.36,35.36,54600.0,28.5529,28.5609,28.5367,28.5367,54600.0
2014-05-19 11:40:00,35.37,35.38,35.35,35.35,80000.0,28.5448,28.5529,28.5286,28.5286,80000.0
2014-05-19 11:45:00,35.35,35.38,35.35,35.37,40400.0,28.5286,28.5529,28.5286,28.5448,40400.0
2014-05-19 11:50:00,35.37,35.38,35.37,35.38,33000.0,28.5448,28.5529,28.5448,28.5529,33000.0
2014-05-19 11:55:00,35.38,35.38,35.37,35.38,58800.0,28.5529,28.5529,28.5448,28.5529,58800.0
2014-05-19 12:00:00,35.38,35.38,35.37,35.37,75200.0,28.5529,28.5529,28.5448,28.5448,75200.0
2014-05-19 12:05:00,35.37,35.39,35.36,35.38,70000.0,28.5448,28.5609,28.5367,28.5529,70000.0
2014-05-19 12:10:00,35.38,35.38,35.35,35.38,37800.0,28.5529,28.5529,28.5286,28.5529,37800.0
2014-05-19 12:15:00,35.38,35.38,35.37,35.37,30200.0,28.5529,28.5529,28.5448,28.5448,30200.0
2014-05-19 12:20:00,35.37,35.41,35.37,35.4,25600.0,28.5448,28.5771,28.5448,28.569,25600.0
2014-05-19 12:25:00,35.41,35.41,35.38,35.38,31600.0,28.5771,28.5771,28.5529,28.5529,31600.0
2014-05-19 12:30:00,35.38,35.41,35.37,35.37,100200.0,28.5529,28.5771,28.5448,28.5448,100200.0
2014-05-19 12:35:00,35.37,35.37,35.34,35.34,54200.0,28.5448,28.5448,28.5206,28.5206,54200.0
2014-05-19 12:40:00,35.34,35.38,35.33,35.35,42400.0,28.5206,28.5529,28.5125,28.5286,42400.0
2014-05-19 12:45:00,35.35,35.37,35.35,35.35,21400.0,28.5286,28.5448,28.5286,28.5286,21400.0
2014-05-19 12:50:00,35.35,35.36,35.34,35.34,25200.0,28.5286,28.5367,28.5206,28.5206,25200.0
2014-05-19 12:55:00,35.34,35.37,35.34,35.36,44000.0,28.5206,28.5448,28.5206,28.5367,44000.0
2014-05-19 13:00:00,35.35,35.4,35.35,35.38,26800.0,28.5286,28.569,28.5286,28.5529,26800.0
2014-05-19 13:05:00,35.38,35.41,35.38,35.39,30800.0,28.5529,28.5771,28.5529,28.5609,30800.0
2014-05-19 13:10:00,35.38,35.41,35.38,35.4,33200.0,28.5529,28.5771,28.5529,28.569,33200.0
2014-05-19 13:15:00,35.4,35.41,35.38,35.38,78200.0,28.569,28.5771,28.5529,28.5529,78200.0
2014-05-19 13:20:00,35.38,35.41,35.37,35.39,50400.0,28.5529,28.5771,28.5448,28.5609,50400.0
2014-05-19 13:25:00,35.39,35.41,35.38,35.38,37600.0,28.5609,28.5771,28.5529,28.5529,37600.0
2014-05-19 13:30:00,35.38,35.42,35.38,35.41,60200.0,28.5529,28.5851,28.5529,28.5771,60200.0
2014-05-19 13:35:00,35.41,35.42,35.4,35.41,31200.0,28.5771,28.5851,28.569,28.5771,31200.0
2014-05-19 13:40:00,35.42,35.44,35.41,35.42,33000.0,28.5851,28.6013,28.5771,28.5851,33000.0
2014-05-19 13:45:00,35.42,35.42,35.41,35.42,28600.0,28.5851,28.5851,28.5771,28.5851,28600.0
2014-05-19 13:50:00,35.42,35.42,35.4,35.41,75400.0,28.5851,28.5851,28.569,28.5771,75400.0
2014-05-19 13:55:00,35.41,35.43,35.4,35.42,67600.0,28.5771,28.5932,28.569,28.5851,67600.0
2014-05-19 14:00:00,35.42,35.45,35.42,35.43,76000.0,28.5851,28.6093,28.5851,28.5932,76000.0
2014-05-19 14:05:00,35.44,35.44,35.43,35.44,36000.0,28.6013,28.6013,28.5932,28.6013,36000.0
2014-05-19 14:10:00,35.44,35.46,35.43,35.45,44600.0,28.6013,28.6174,28.5932,28.6093,44600.0
2014-05-19 14:15:00,35.45,35.46,35.44,35.44,36000.0,28.6093,28.6174,28.6013,28.6013,36000.0
2014-05-19 14:20:00,35.44,35.47,35.44,35.47,32600.0,28.6013,28.6255,28.6013,28.6255,32600.0
2014-05-19 14:25:00,35.46,35.48,35.44,35.47,74800.0,28.6174,28.6336,28.6013,28.6255,74800.0
2014-05-19 14:30:00,35.47,35.47,35.43,35.43,60400.0,28.6255,28.6255,28.5932,28.5932,60400.0
2014-05-19 14:35:00,35.43,35.47,35.43,35.46,42400.0,28.5932,28.6255,28.5932,28.6174,42400.0
2014-05-19 14:40:00,35.46,35.48,35.46,35.47,44000.0,28.6174,28.6336,28.6174,28.6255,44000.0
2014-05-19 14:45:00,35.47,35.48,35.46,35.47,44600.0,28.6255,28.6336,28.6174,28.6255,44600.0
2014-05-19 14:50:00,35.47,35.49,35.47,35.47,48800.0,28.6255,28.6416,28.6255,28.6255,48800.0
2014-05-19 14:55:00,35.48,35.48,35.46,35.46,58200.0,28.6336,28.6336,28.6174,28.6174,58200.0
2014-05-19 15:00:00,35.46,35.49,35.46,35.49,57600.0,28.6174,28.6416,28.6174,28.6416,57600.0
2014-05-19 15:05:00,35.49,35.49,35.48,35.49,63600.0,28.6416,28.6416,28.6336,28.6416,63600.0
2014-05-19 15:10:00,35.49,35.52,35.48,35.49,182200.0,28.6416,28.6658,28.6336,28.6416,182200.0
2014-05-19 15:15:00,35.49,35.5,35.46,35.5,115000.0,28.6416,28.6497,28.6174,28.6497,115000.0
2014-05-19 15:20:00,35.5,35.51,35.48,35.5,106200.0,28.6497,28.6578,28.6336,28.6497,106200.0
2014-05-19 15:25:00,35.51,35.52,35.5,35.51,70600.0,28.6578,28.6658,28.6497,28.6578,70600.0
2014-05-19 15:30:00,35.52,35.55,35.52,35.55,195800.0,28.6658,28.6901,28.6658,28.6901,195800.0
2014-05-19 15:35:00,35.54,35.55,35.52,35.52,131000.0,28.682,28.6901,28.6658,28.6658,131000.0
2014-05-19 15:40:00,35.52,35.54,35.52,35.52,74400.0,28.6658,28.682,28.6658,28.6658,74400.0
2014-05-19 15:45:00,35.52,35.55,35.52,35.54,101200.0,28.6658,28.6901,28.6658,28.682,101200.0
2014-05-19 15:50:00,35.54,35.56,35.52,35.56,235600.0,28.682,28.6981,28.6658,28.6981,235600.0
2014-05-19 15:55:00,35.56,35.56,35.51,35.52,395800.0,28.6981,28.6981,28.6578,28.6658,395800.0
2014-05-20 09:30:00,35.38,35.45,35.27,35.29,238000.0,28.5529,28.6093,28.4641,28.4802,238000.0
2014-05-20 09:35:00,35.28,35.3,35.09,35.12,385200.0,28.4722,28.4883,28.3188,28.343,385200.0
2014-05-20 09:40:00,35.11,35.12,35.05,35.07,297400.0,28.335,28.343,28.2865,28.3027,297400.0
2014-05-20 09:45:00,35.08,35.09,35.0,35.08,304600.0,28.3107,28.3188,28.2462,28.3107,304600.0
2014-05-20 09:50:00,35.08,35.1,35.04,35.05,151800.0,28.3107,28.3269,28.2785,28.2865,151800.0
2014-05-20 09:55:00,35.06,35.16,35.05,35.1,156600.0,28.2946,28.3753,28.2865,28.3269,156600.0
2014-05-20 10:00:00,35.1,35.1,35.02,35.09,142600.0,28.3269,28.3269,28.2623,28.3188,142600.0
2014-05-20 10:05:00,35.09,35.13,35.08,35.09,77000.0,28.3188,28.3511,28.3107,28.3188,77000.0
2014-05-20 10:10:00,35.09,35.12,35.07,35.07,89600.0,28.3188,28.343,28.3027,28.3027,89600.0
2014-05-20 10:15:00,35.07,35.12,35.05,35.09,97200.0,28.3027,28.343,28.2865,28.3188,97200.0
2014-05-20 10:20:00,35.08,35.08,35.01,35.01,103600.0,28.3107,28.3107,28.2543,28.2543,103600.0
2014-05-20 10:25:00,35.01,35.08,34.98,35.02,155600.0,28.2543,28.3107,28.23,28.2623,155600.0
2014-05-20 10:30:00,35.02,35.05,34.99,35.04,82400.0,28.2623,28.2865,28.2381,28.2785,82400.0
2014-05-20 10:35:00,35.04,35.08,35.01,35.05,87600.0,28.2785,28.3107,28.2543,28.2865,87600.0
2014-05-20 10:40:00,35.05,35.07,35.03,35.07,40200.0,28.2865,28.3027,28.2704,28.3027,40200.0
2014-05-20 10:45:00,35.07,35.08,35.02,35.03,51600.0,28.3027,28.3107,28.2623,28.2704,51600.0
2014-05-20 10:50:00,35.02,35.06,35.02,35.05,78600.0,28.2623,28.2946,28.2623,28.2865,78600.0
2014-05-20 10:55:00,35.05,35.09,35.03,35.08,85000.0,28.2865,28.3188,28.2704,28.3107,85000.0
2014-05-20 11:00:00,35.08,35.08,35.02,35.05,67400.0,28.3107,28.3107,28.2623,28.2865,67400.0
2014-05-20 11:05:00,35.05,35.07,35.05,35.06,37800.0,28.2865,28.3027,28.2865,28.2946,37800.0
2014-05-20 11:10:00,35.06,35.06,35.02,35.05,40800.0,28.2946,28.2946,28.2623,28.2865,40800.0
2014-05-20 11:15:00,35.05,35.09,35.05,35.06,139000.0,28.2865,28.3188,28.2865,28.2946,139000.0
2014-05-20 11:20:00,35.05,35.1,35.05,35.07,63600.0,28.2865,28.3269,28.2865,28.3027,63600.0
2014-05-20 11:25:00,35.08,35.12,35.08,35.1,53600.0,28.3107,28.343,28.3107,28.3269,53600.0
2014-05-20 11:30:00,35.1,35.11,35.08,35.08,90800.0,28.3269,28.335,28.3107,28.3107,90800.0
2014-05-20 11:35:00,35.07,35.09,35.05,35.08,61800.0,28.3027,28.3188,28.2865,28.3107,61800.0
2014-05-20 11:40:00,35.09,35.12,35.08,35.1,68000.0,28.3188,28.343,28.3107,28.3269,68000.0
2014-05-20 11:45:00,35.1,35.13,35.09,35.09,74800.0,28.3269,28.3511,28.3188,28.3188,74800.0
2014-05-20 11:50:00,35.1,35.1,35.07,35.08,52400.0,28.3269,28.3269,28.3027,28.3107,52400.0
2014-05-20 11:55:00,35.08,35.09,35.06,35.07,49800.0,28.3107,28.3188,28.2946,28.3027,49800.0
2014-05-20 12:00:00,35.07,35.08,35.02,35.04,124000.0,28.3027,28.3107,28.2623,28.2785,124000.0
2014-05-20 12:05:00,35.04,35.06,35.01,35.04,54200.0,28.2785,28.2946,28.2543,28.2785,54200.0
2014-05-20 12:10:00,35.04,35.05,35.0,35.01,108200.0,28.2785,28.2865,28.2462,28.2543,108200.0
2014-05-20 12:15:00,35.01,35.02,34.99,35.0,156400.0,28.2543,28.2623,28.2381,28.2462,156400.0
2014-05-20 12:20:00,35.0,35.05,35.0,35.02,41600.0,28.2462,28.2865,28.2462,28.2623,41600.0
2014-05-20 12:25:00,35.02,35.02,34.99,35.0,69400.0,28.2623,28.2623,28.2381,28.2462,69400.0
2014-05-20 12:30:00,35.0,35.01,34.99,35.0,76000.0,28.2462,28.2543,28.2381,28.2462,76000.0
2014-05-20 12:35:00,34.99,34.99,34.98,34.99,119200.0,28.2381,28.2381,28.23,28.2381,119200.0
2014-05-20 12:40:00,34.99,35.02,34.98,35.02,50200.0,28.2381,28.2623,28.23,28.2623,50200.0
2014-05-20 12:45:00,35.02,35.02,34.99,35.01,36200.0,28.2623,28.2623,28.2381,28.2543,36200.0
2014-05-20 12:50:00,35.01,35.04,35.0,35.03,19200.0,28.2543,28.2785,28.2462,28.2704,19200.0
2014-05-20 12:55:00,35.02,35.05,35.02,35.02,88400.0,28.2623,28.2865,28.2623,28.2623,88400.0
2014-05-20 13:00:00,35.02,35.04,34.99,35.04,43600.0,28.2623,28.2785,28.2381,28.2785,43600.0
2014-05-20 13:05:00,35.04,35.04,35.01,35.02,41600.0,28.2785,28.2785,28.2543,28.2623,41600.0
2014-05-20 13:10:00,35.02,35.03,34.99,35.02,88200.0,28.2623,28.2704,28.2381,28.2623,88200.0
2014-05-20 13:15:00,35.02,35.02,34.98,34.99,122800.0,28.2623,28.2623,28.23,28.2381,122800.0
2014-05-20 13:20:00,35.0,35.0,34.95,34.96,95200.0,28.2462,28.2462,28.2058,28.2139,95200.0
2014-05-20 13:25:00,34.96,34.99,34.95,34.98,62400.0,28.2139,28.2381,28.2058,28.23,62400.0
2014-05-20 13:30:00,34.98,35.02,34.98,35.01,44400.0,28.23,28.2623,28.23,28.2543,44400.0
2014-05-20 13:35:00,35.02,35.02,34.98,34.99,61200.0,28.2623,28.2623,28.23,28.2381,61200.0
2014-05-20 13:40:00,34.99,34.99,34.92,34.95,80400.0,28.2381,28.2381,28.1816,28.2058,80400.0
2014-05-20 13:45:00,34.95,34.98,34.95,34.95,54000.0,28.2058,28.23,28.2058,28.2058,54000.0
2014-05-20 13:50:00,34.96,35.0,34.95,34.99,72600.0,28.2139,28.2462,28.2058,28.2381,72600.0
2014-05-20 13:55:00,34.99,34.99,34.96,34.96,71200.0,28.2381,28.2381,28.2139,28.2139,71200.0
2014-05-20 14:00:00,34.97,35.02,34.97,35.02,76400.0,28.222,28.2623,28.222,28.2623,76400.0
2014-05-20 14:05:00,35.02,35.06,35.01,35.02,68200.0,28.2623,28.2946,28.2543,28.2623,68200.0
2014-05-20 14:10:00,35.02,35.04,35.02,35.02,91600.0,28.2623,28.2785,28.2623,28.2623,91600.0
2014-05-20 14:15:00,35.02,35.05,35.02,35.05,69200.0,28.2623,28.2865,28.2623,28.2865,69200.0
2014-05-20 14:20:00,35.04,35.05,35.02,35.04,38000.0,28.2785,28.2865,28.2623,28.2785,38000.0
2014-05-20 14:25:00,35.04,35.05,35.02,35.03,99200.0,28.2785,28.2865,28.2623,28.2704,99200.0
2014-05-20 14:30:00,35.02,35.04,35.01,35.02,66200.0,28.2623,28.2785,28.2543,28.2623,66200.0
2014-05-20 14:35:00,35.01,35.02,34.99,34.99,74000.0,28.2543,28.2623,28.2381,28.2381,74000.0
2014-05-20 14:40:00,34.99,35.02,34.99,35.01,56200.0,28.2381,28.2623,28.2381,28.2543,56200.0
2014-05-20 14:45:00,35.01,35.02,35.0,35.01,50200.0,28.2543,28.2623,28.2462,28.2543,50200.0
2014-05-20 14:50:00,35.01,35.03,34.99,35.0,61400.0,28.2543,28.2704,28.2381,28.2462,61400.0
2014-05-20 14:55:00,35.0,35.03,34.99,35.02,61400.0,28.2462,28.2704,28.2381,28.2623,61400.0
2014-05-20 15:00:00,35.02,35.03,35.0,35.02,64800.0,28.2623,28.2704,28.2462,28.2623,64800.0
2014-05-20 15:05:00,35.02,35.03,35.01,35.02,75800.0,28.2623,28.2704,28.2543,28.2623,75800.0
2014-05-20 15:10:00,35.02,35.03,35.0,35.02,51000.0,28.2623,28.2704,28.2462,28.2623,51000.0
2014-05-20 15:15:00,35.02,35.05,35.02,35.03,48600.0,28.2623,28.2865,28.2623,28.2704,48600.0
2014-05-20 15:20:00,35.04,35.05,35.02,35.04,70200.0,28.2785,28.2865,28.2623,28.2785,70200.0
2014-05-20 15:25:00,35.04,35.07,35.02,35.05,114200.0,28.2785,28.3027,28.2623,28.2865,114200.0
2014-05-20 15:30:00,35.05,35.08,35.04,35.08,59200.0,28.2865,28.3107,28.2785,28.3107,59200.0
2014-05-20 15:35:00,35.08,35.15,35.08,35.12,121400.0,28.3107,28.3672,28.3107,28.343,121400.0
2014-05-20 15:40:00,35.12,35.13,35.1,35.13,87000.0,28.343,28.3511,28.3269,28.3511,87000.0
2014-05-20 15:45:00,35.13,35.13,35.09,35.1,135000.0,28.3511,28.3511,28.3188,28.3269,135000.0
2014-05-20 15:50:00,35.1,35.13,35.1,35.11,187000.0,28.3269,28.3511,28.3269,28.335,187000.0
2014-05-20 15:55:00,35.12,35.13,35.09,35.12,325400.0,28.343,28.3511,28.3188,28.343,325400.0
2014-05-21 09:30:00,35.35,35.38,35.1,35.16,161400.0,28.5286,28.5529,28.3269,28.3753,161400.0
2014-05-21 09:35:00,35.17,35.29,35.15,35.24,99400.0,28.3834,28.4802,28.3672,28.4399,99400.0
2014-05-21 09:40:00,35.24,35.3,35.24,35.26,74600.0,28.4399,28.4883,28.4399,28.456,74600.0
2014-05-21 09:45:00,35.26,35.29,35.24,35.27,45400.0,28.456,28.4802,28.4399,28.4641,45400.0
2014-05-21 09:50:00,35.27,35.31,35.24,35.31,115800.0,28.4641,28.4964,28.4399,28.4964,115800.0
2014-05-21 09:55:00,35.31,35.35,35.28,35.33,48000.0,28.4964,28.5286,28.4722,28.5125,48000.0
2014-05-21 10:00:00,35.34,35.37,35.31,35.33,104000.0,28.5206,28.5448,28.4964,28.5125,104000.0
2014-05-21 10:05:00,35.34,35.37,35.33,35.36,46000.0,28.5206,28.5448,28.5125,28.5367,46000.0
2014-05-21 10:10:00,35.35,35.37,35.33,35.34,70200.0,28.5286,28.5448,28.5125,28.5206,70200.0
2014-05-21 10:15:00,35.34,35.34,35.33,35.34,69400.0,28.5206,28.5206,28.5125,28.5206,69400.0
2014-05-21 10:20:00,35.33,35.34,35.27,35.27,74000.0,28.5125,28.5206,28.4641,28.4641,74000.0
2014-05-21 10:25:00,35.27,35.33,35.27,35.31,70000.0,28.4641,28.5125,28.4641,28.4964,70000.0
2014-05-21 10:30:00,35.31,35.36,35.31,35.34,55200.0,28.4964,28.5367,28.4964,28.5206,55200.0
2014-05-21 10:35:00,35.34,35.35,35.32,35.32,34200.0,28.5206,28.5286,28.5044,28.5044,34200.0
2014-05-21 10:40:00,35.32,35.32,35.29,35.29,30200.0,28.5044,28.5044,28.4802,28.4802,30200.0
2014-05-21 10:45:00,35.29,35.3,35.27,35.28,55200.0,28.4802,28.4883,28.4641,28.4722,55200.0
2014-05-21 10:50:00,35.28,35.29,35.25,35.28,65800.0,28.4722,28.4802,28.4479,28.4722,65800.0
2014-05-21 10:55:00,35.29,35.31,35.22,35.22,46600.0,28.4802,28.4964,28.4237,28.4237,46600.0
2014-05-21 11:00:00,35.21,35.24,35.19,35.24,56600.0,28.4157,28.4399,28.3995,28.4399,56600.0
2014-05-21 11:05:00,35.23,35.27,35.22,35.25,26000.0,28.4318,28.4641,28.4237,28.4479,26000.0
2014-05-21 11:10:00,35.25,35.26,35.2,35.21,35400.0,28.4479,28.456,28.4076,28.4157,35400.0
2014-05-21 11:15:00,35.21,35.23,35.19,35.19,27200.0,28.4157,28.4318,28.3995,28.3995,27200.0
2014-05-21 11:20:00,35.19,35.2,35.15,35.16,72200.0,28.3995,28.4076,28.3672,28.3753,72200.0
2014-05-21 11:25:00,35.16,35.17,35.08,35.1,82800.0,28.3753,28.3834,28.3107,28.3269,82800.0
2014-05-21 11:30:00,35.1,35.13,35.1,35.12,37200.0,28.3269,28.3511,28.3269,28.343,37200.0
2014-05-21 11:35:00,35.12,35.13,35.1,35.1,32200.0,28.343,28.3511,28.3269,28.3269,32200.0
2014-05-21 11:40:00,35.11,35.12,35.07,35.09,56200.0,28.335,28.343,28.3027,28.3188,56200.0
2014-05-21 11:45:00,35.09,35.09,35.04,35.05,44000.0,28.3188,28.3188,28.2785,28.2865,44000.0
2014-05-21 11:50:00,35.04,35.09,35.04,35.08,29400.0,28.2785,28.3188,28.2785,28.3107,29400.0
2014-05-21 11:55:00,35.08,35.16,35.08,35.13,75400.0,28.3107,28.3753,28.3107,28.3511,75400.0
2014-05-21 12:00:00,35.13,35.16,35.13,35.14,38800.0,28.3511,28.3753,28.3511,28.3592,38800.0
2014-05-21 12:05:00,35.14,35.16,35.13,35.13,25600.0,28.3592,28.3753,28.3511,28.3511,25600.0
2014-05-21 12:10:00,35.13,35.15,35.11,35.13,26200.0,28.3511,28.3672,28.335,28.3511,26200.0
2014-05-21 12:15:00,35.13,35.14,35.11,35.11,21200.0,28.3511,28.3592,28.335,28.335,21200.0
2014-05-21 12:20:00,35.12,35.12,35.1,35.1,52000.0,28.343,28.343,28.3269,28.3269,52000.0
2014-05-21 12:25:00,35.11,35.17,35.11,35.16,60400.0,28.335,28.3834,28.335,28.3753,60400.0
2014-05-21 12:30:00,35.16,35.18,35.15,35.16,57600.0,28.3753,28.3915,28.3672,28.3753,57600.0
2014-05-21 12:35:00,35.15,35.22,35.15,35.22,133600.0,28.3672,28.4237,28.3672,28.4237,133600.0
2014-05-21 12:40:00,35.22,35.27,35.21,35.25,91800.0,28.4237,28.4641,28.4157,28.4479,91800.0
2014-05-21 12:45:00,35.25,35.26,35.24,35.26,23000.0,28.4479,28.456,28.4399,28.456,23000.0
2014-05-21 12:50:00,35.26,35.3,35.26,35.3,43800.0,28.456,28.4883,28.456,28.4883,43800.0
2014-05-21 12:55:00,35.3,35.32,35.3,35.31,37200.0,28.4883,28.5044,28.4883,28.4964,37200.0
2014-05-21 13:00:00,35.31,35.33,35.3,35.33,25600.0,28.4964,28.5125,28.4883,28.5125,25600.0
2014-05-21 13:05:00,35.33,35.35,35.33,35.34,41200.0,28.5125,28.5286,28.5125,28.5206,41200.0
2014-05-21 13:10:00,35.33,35.35,35.32,35.34,27800.0,28.5125,28.5286,28.5044,28.5206,27800.0
2014-05-21 13:15:00,35.34,35.37,35.33,35.37,60400.0,28.5206,28.5448,28.5125,28.5448,60400.0
2014-05-21 13:20:00,35.36,35.37,35.35,35.37,33000.0,28.5367,28.5448,28.5286,28.5448,33000.0
2014-05-21 13:25:00,35.36,35.37,35.33,35.34,46000.0,28.5367,28.5448,28.5125,28.5206,46000.0
2014-05-21 13:30:00,35.34,35.34,35.32,35.32,45800.0,28.5206,28.5206,28.5044,28.5044,45800.0
2014-05-21 13:35:00,35.32,35.32,35.29,35.3,36000.0,28.5044,28.5044,28.4802,28.4883,36000.0
2014-05-21 13:40:00,35.3,35.31,35.29,35.3,55600.0,28.4883,28.4964,28.4802,28.4883,55600.0
2014-05-21 13:45:00,35.3,35.3,35.27,35.28,29200.0,28.4883,28.4883,28.4641,28.4722,29200.0
2014-05-21 13:50:00,35.28,35.31,35.28,35.3,54400.0,28.4722,28.4964,28.4722,28.4883,54400.0
2014-05-21 13:55:00,35.3,35.3,35.28,35.28,54200.0,28.4883,28.4883,28.4722,28.4722,54200.0
2014-05-21 14:00:00,35.29,35.33,35.27,35.31,135800.0,28.4802,28.5125,28.4641,28.4964,135800.0
2014-05-21 14:05:00,35.31,35.34,35.26,35.27,97200.0,28.4964,28.5206,28.456,28.4641,97200.0
2014-05-21 14:10:00,35.27,35.27,35.2,35.23,95400.0,28.4641,28.4641,28.4076,28.4318,95400.0
2014-05-21 14:15:00,35.23,35.25,35.22,35.24,44800.0,28.4318,28.4479,28.4237,28.4399,44800.0
2014-05-21 14:20:00,35.24,35.24,35.2,35.21,68200.0,28.4399,28.4399,28.4076,28.4157,68200.0
2014-05-21 14:25:00,35.21,35.24,35.21,35.22,81400.0,28.4157,28.4399,28.4157,28.4237,81400.0
2014-05-21 14:30:00,35.22,35.24,35.21,35.22,77400.0,28.4237,28.4399,28.4157,28.4237,77400.0
2014-05-21 14:35:00,35.22,35.23,35.18,35.2,87400.0,28.4237,28.4318,28.3915,28.4076,87400.0
2014-05-21 14:40:00,35.2,35.22,35.19,35.2,76600.0,28.4076,28.4237,28.3995,28.4076,76600.0
2014-05-21 14:45:00,35.2,35.21,35.19,35.21,80800.0,28.4076,28.4157,28.3995,28.4157,80800.0
2014-05-21 14:50:00,35.21,35.21,35.19,35.2,49800.0,28.4157,28.4157,28.3995,28.4076,49800.0
2014-05-21 14:55:00,35.2,35.21,35.19,35.21,68600.0,28.4076,28.4157,28.3995,28.4157,68600.0
2014-05-21 15:00:00,35.21,35.23,35.21,35.22,55000.0,28.4157,28.4318,28.4157,28.4237,55000.0
2014-05-21 15:05:00,35.23,35.23,35.2,35.23,61400.0,28.4318,28.4318,28.4076,28.4318,61400.0
2014-05-21 15:10:00,35.23,35.26,35.23,35.26,62400.0,28.4318,28.456,28.4318,28.456,62400.0
2014-05-21 15:15:00,35.26,35.28,35.24,35.26,69800.0,28.456,28.4722,28.4399,28.456,69800.0
2014-05-21 15:20:00,35.26,35.26,35.24,35.25,89800.0,28.456,28.456,28.4399,28.4479,89800.0
2014-05-21 15:25:00,35.25,35.26,35.24,35.24,85600.0,28.4479,28.456,28.4399,28.4399,85600.0
2014-05-21 15:30:00,35.24,35.26,35.24,35.24,93400.0,28.4399,28.456,28.4399,28.4399,93400.0
2014-05-21 15:35:00,35.25,35.25,35.23,35.24,73400.0,28.4479,28.4479,28.4318,28.4399,73400.0
2014-05-21 15:40:00,35.24,35.26,35.24,35.24,75800.0,28.4399,28.456,28.4399,28.4399,75800.0
2014-05-21 15:45:00,35.24,35.26,35.23,35.23,108200.0,28.4399,28.456,28.4318,28.4318,108200.0
2014-05-21 15:50:00,35.23,35.23,35.21,35.21,134200.0,28.4318,28.4318,28.4157,28.4157,134200.0
2014-05-21 15:55:00,35.21,35.22,35.18,35.21,290800.0,28.4157,28.4237,28.3915,28.4157,290800.0
2014-05-22 09:30:00,35.18,35.38,35.15,35.36,266400.0,28.3915,28.5529,28.3672,28.5367,266400.0
2014-05-22 09:35:00,35.37,35.47,35.36,35.45,184000.0,28.5448,28.6255,28.5367,28.6093,184000.0
2014-05-22 09:40:00,35.44,35.62,35.41,35.62,218400.0,28.6013,28.7465,28.5771,28.7465,218400.0
2014-05-22 09:45:00,35.6,35.62,35.56,35.56,83600.0,28.7304,28.7465,28.6981,28.6981,83600.0
2014-05-22 09:50:00,35.57,35.65,35.56,35.62,109200.0,28.7062,28.7708,28.6981,28.7465,109200.0
2014-05-22 09:55:00,35.62,35.63,35.58,35.6,66800.0,28.7465,28.7546,28.7143,28.7304,66800.0
2014-05-22 10:00:00,35.6,35.62,35.54,35.54,114800.0,28.7304,28.7465,28.682,28.682,114800.0
2014-05-22 10:05:00,35.52,35.56,35.46,35.56,88200.0,28.6658,28.6981,28.6174,28.6981,88200.0
2014-05-22 10:10:00,35.56,35.63,35.55,35.61,147400.0,28.6981,28.7546,28.6901,28.7385,147400.0
2014-05-22 10:15:00,35.62,35.68,35.6,35.67,91400.0,28.7465,28.795,28.7304,28.7869,91400.0
2014-05-22 10:20:00,35.67,35.75,35.65,35.74,202800.0,28.7869,28.8515,28.7708,28.8434,202800.0
2014-05-22 10:25:00,35.75,35.77,35.66,35.68,123400.0,28.8515,28.8676,28.7788,28.795,123400.0
2014-05-22 10:30:00,35.68,35.72,35.64,35.65,43200.0,28.795,28.8272,28.7627,28.7708,43200.0
2014-05-22 10:35:00,35.65,35.71,35.65,35.71,42000.0,28.7708,28.8192,28.7708,28.8192,42000.0
2014-05-22 10:40:00,35.71,35.76,35.69,35.75,155800.0,28.8192,28.8595,28.803,28.8515,155800.0
2014-05-22 10:45:00,35.76,35.83,35.74,35.83,138400.0,28.8595,28.916,28.8434,28.916,138400.0
2014-05-22 10:50:00,35.82,35.88,35.82,35.85,136200.0,28.908,28.9564,28.908,28.9322,136200.0
2014-05-22 10:55:00,35.85,35.86,35.82,35.84,144000.0,28.9322,28.9402,28.908,28.9241,144000.0
2014-05-22 11:00:00,35.83,35.83,35.74,35.74,65200.0,28.916,28.916,28.8434,28.8434,65200.0
2014-05-22 11:05:00,35.74,35.79,35.74,35.76,45000.0,28.8434,28.8837,28.8434,28.8595,45000.0
2014-05-22 11:10:00,35.76,35.77,35.74,35.76,65400.0,28.8595,28.8676,28.8434,28.8595,65400.0
2014-05-22 11:15:00,35.76,35.77,35.75,35.77,96800.0,28.8595,28.8676,28.8515,28.8676,96800.0
2014-05-22 11:20:00,35.77,35.77,35.76,35.77,73200.0,28.8676,28.8676,28.8595,28.8676,73200.0
2014-05-22 11:25:00,35.77,35.8,35.77,35.79,47400.0,28.8676,28.8918,28.8676,28.8837,47400.0
2014-05-22 11:30:00,35.8,35.8,35.77,35.77,81000.0,28.8918,28.8918,28.8676,28.8676,81000.0
2014-05-22 11:35:00,35.77,35.77,35.74,35.74,47400.0,28.8676,28.8676,28.8434,28.8434,47400.0
2014-05-22 11:40:00,35.74,35.77,35.74,35.74,40200.0,28.8434,28.8676,28.8434,28.8434,40200.0
2014-05-22 11:45:00,35.74,35.76,35.73,35.74,68200.0,28.8434,28.8595,28.8353,28.8434,68200.0
2014-05-22 11:50:00,35.74,35.81,35.74,35.8,56000.0,28.8434,28.8999,28.8434,28.8918,56000.0
2014-05-22 11:55:00,35.8,35.82,35.77,35.77,48600.0,28.8918,28.908,28.8676,28.8676,48600.0
2014-05-22 12:00:00,35.77,35.79,35.76,35.77,26600.0,28.8676,28.8837,28.8595,28.8676,26600.0
2014-05-22 12:05:00,35.77,35.79,35.74,35.74,31000.0,28.8676,28.8837,28.8434,28.8434,31000.0
2014-05-22 12:10:00,35.74,35.74,35.7,35.71,48800.0,28.8434,28.8434,28.8111,28.8192,48800.0
2014-05-22 12:15:00,35.72,35.72,35.69,35.71,57800.0,28.8272,28.8272,28.803,28.8192,57800.0
2014-05-22 12:20:00,35.71,35.74,35.7,35.72,27400.0,28.8192,28.8434,28.8111,28.8272,27400.0
2014-05-22 12:25:00,35.71,35.74,35.71,35.72,30000.0,28.8192,28.8434,28.8192,28.8272,30000.0
2014-05-22 12:30:00,35.72,35.73,35.69,35.7,32200.0,28.8272,28.8353,28.803,28.8111,32200.0
2014-05-22 12:35:00,35.71,35.75,35.7,35.74,103000.0,28.8192,28.8515,28.8111,28.8434,103000.0
2014-05-22 12:40:00,35.74,35.75,35.74,35.74,21200.0,28.8434,28.8515,28.8434,28.8434,21200.0
2014-05-22 12:45:00,35.74,35.77,35.74,35.74,21800.0,28.8434,28.8676,28.8434,28.8434,21800.0
2014-05-22 12:50:00,35.74,35.75,35.71,35.74,48200.0,28.8434,28.8515,28.8192,28.8434,48200.0
2014-05-22 12:55:00,35.74,35.74,35.71,35.71,27400.0,28.8434,28.8434,28.8192,28.8192,27400.0
2014-05-22 13:00:00,35.71,35.76,35.71,35.76,50000.0,28.8192,28.8595,28.8192,28.8595,50000.0
2014-05-22 13:05:00,35.76,35.76,35.75,35.76,26000.0,28.8595,28.8595,28.8515,28.8595,26000.0
2014-05-22 13:10:00,35.76,35.77,35.74,35.76,90400.0,28.8595,28.8676,28.8434,28.8595,90400.0
2014-05-22 13:15:00,35.76,35.79,35.75,35.78,67200.0,28.8595,28.8837,28.8515,28.8757,67200.0
2014-05-22 13:20:00,35.78,35.81,35.77,35.8,53400.0,28.8757,28.8999,28.8676,28.8918,53400.0
2014-05-22 13:25:00,35.8,35.85,35.8,35.85,43000.0,28.8918,28.9322,28.8918,28.9322,43000.0
2014-05-22 13:30:00,35.84,35.85,35.81,35.82,43600.0,28.9241,28.9322,28.8999,28.908,43600.0
2014-05-22 13:35:00,35.82,35.82,35.8,35.81,31000.0,28.908,28.908,28.8918,28.8999,31000.0
2014-05-22 13:40:00,35.81,35.85,35.81,35.84,141600.0,28.8999,28.9322,28.8999,28.9241,141600.0
2014-05-22 13:45:00,35.84,35.87,35.84,35.86,74000.0,28.9241,28.9483,28.9241,28.9402,74000.0
2014-05-22 13:50:00,35.85,35.88,35.83,35.87,34000.0,28.9322,28.9564,28.916,28.9483,34000.0
2014-05-22 13:55:00,35.87,35.87,35.84,35.84,22400.0,28.9483,28.9483,28.9241,28.9241,22400.0
2014-05-22 14:00:00,35.84,35.85,35.84,35.85,21200.0,28.9241,28.9322,28.9241,28.9322,21200.0
2014-05-22 14:05:00,35.85,35.87,35.85,35.85,27000.0,28.9322,28.9483,28.9322,28.9322,27000.0
2014-05-22 14:10:00,35.85,35.88,35.85,35.87,43000.0,28.9322,28.9564,28.9322,28.9483,43000.0
2014-05-22 14:15:00,35.86,35.87,35.83,35.83,32000.0,28.9402,28.9483,28.916,28.916,32000.0
2014-05-22 14:20:00,35.83,35.84,35.81,35.82,23200.0,28.916,28.9241,28.8999,28.908,23200.0
2014-05-22 14:25:00,35.82,35.82,35.8,35.81,18600.0,28.908,28.908,28.8918,28.8999,18600.0
2014-05-22 14:30:00,35.81,35.82,35.8,35.8,16800.0,28.8999,28.908,28.8918,28.8918,16800.0
2014-05-22 14:35:00,35.8,35.83,35.8,35.83,61000.0,28.8918,28.916,28.8918,28.916,61000.0
2014-05-22 14:40:00,35.82,35.84,35.82,35.83,32400.0,28.908,28.9241,28.908,28.916,32400.0
2014-05-22 14:45:00,35.83,35.85,35.83,35.85,49200.0,28.916,28.9322,28.916,28.9322,49200.0
2014-05-22 14:50:00,35.85,35.85,35.83,35.83,44800.0,28.9322,28.9322,28.916,28.916,44800.0
2014-05-22 14:55:00,35.82,35.84,35.81,35.82,45800.0,28.908,28.9241,28.8999,28.908,45800.0
2014-05-22 15:00:00,35.82,35.83,35.8,35.82,80200.0,28.908,28.916,28.8918,28.908,80200.0
2014-05-22 15:05:00,35.82,35.83,35.77,35.77,69000.0,28.908,28.916,28.8676,28.8676,69000.0
2014-05-22 15:10:00,35.78,35.8,35.77,35.79,44400.0,28.8757,28.8918,28.8676,28.8837,44400.0
2014-05-22 15:15:00,35.79,35.82,35.77,35.81,52400.0,28.8837,28.908,28.8676,28.8999,52400.0
2014-05-22 15:20:00,35.81,35.82,35.79,35.8,47600.0,28.8999,28.908,28.8837,28.8918,47600.0
2014-05-22 15:25:00,35.81,35.81,35.77,35.77,43200.0,28.8999,28.8999,28.8676,28.8676,43200.0
2014-05-22 15:30:00,35.77,35.79,35.76,35.78,71600.0,28.8676,28.8837,28.8595,28.8757,71600.0
2014-05-22 15:35:00,35.79,35.8,35.77,35.79,95200.0,28.8837,28.8918,28.8676,28.8837,95200.0
2014-05-22 15:40:00,35.79,35.8,35.77,35.77,95000.0,28.8837,28.8918,28.8676,28.8676,95000.0
2014-05-22 15:45:00,35.78,35.79,35.73,35.74,173400.0,28.8757,28.8837,28.8353,28.8434,173400.0
2014-05-22 15:50:00,35.74,35.74,35.71,35.71,216000.0,28.8434,28.8434,28.8192,28.8192,216000.0
2014-05-22 15:55:00,35.71,35.73,35.69,35.7,397000.0,28.8192,28.8353,28.803,28.8111,397000.0
2014-05-23 09:30:00,36.1,36.26,36.08,36.18,873600.0,29.1339,29.263,29.1178,29.1985,873600.0
2014-05-23 09:35:00,36.18,36.21,36.13,36.16,148200.0,29.1985,29.2227,29.1581,29.1823,148200.0
2014-05-23 09:40:00,36.15,36.16,36.09,36.09,176200.0,29.1743,29.1823,29.1259,29.1259,176200.0
2014-05-23 09:45:00,36.09,36.14,35.95,35.96,168800.0,29.1259,29.1662,29.0129,29.0209,168800.0
2014-05-23 09:50:00,35.95,36.04,35.94,36.01,76400.0,29.0129,29.0855,29.0048,29.0613,76400.0
2014-05-23 09:55:00,36.01,36.03,35.98,35.98,61800.0,29.0613,29.0774,29.0371,29.0371,61800.0
2014-05-23 10:00:00,35.98,36.06,35.96,36.05,113600.0,29.0371,29.1016,29.0209,29.0936,113600.0
2014-05-23 10:05:00,36.05,36.08,36.0,36.01,125800.0,29.0936,29.1178,29.0532,29.0613,125800.0
2014-05-23 10:10:00,36.01,36.04,35.98,35.99,57000.0,29.0613,29.0855,29.0371,29.0451,57000.0
2014-05-23 10:15:00,35.99,35.99,35.95,35.95,74600.0,29.0451,29.0451,29.0129,29.0129,74600.0
2014-05-23 10:20:00,35.96,35.96,35.93,35.96,58400.0,29.0209,29.0209,28.9967,29.0209,58400.0
2014-05-23 10:25:00,35.96,35.98,35.95,35.97,202000.0,29.0209,29.0371,29.0129,29.029,202000.0
2014-05-23 10:30:00,35.97,36.01,35.96,36.0,68800.0,29.029,29.0613,29.0209,29.0532,68800.0
2014-05-23 10:35:00,35.99,36.05,35.99,36.05,83200.0,29.0451,29.0936,29.0451,29.0936,83200.0
2014-05-23 10:40:00,36.04,36.05,36.01,36.02,124000.0,29.0855,29.0936,29.0613,29.0694,124000.0
2014-05-23 10:45:00,36.02,36.06,36.0,36.04,67200.0,29.0694,29.1016,29.0532,29.0855,67200.0
2014-05-23 10:50:00,36.04,36.05,36.02,36.03,51800.0,29.0855,29.0936,29.0694,29.0774,51800.0
2014-05-23 10:55:00,36.03,36.05,36.01,36.02,120000.0,29.0774,29.0936,29.0613,29.0694,120000.0
2014-05-23 11:00:00,36.02,36.02,35.98,35.99,62400.0,29.0694,29.0694,29.0371,29.0451,62400.0
2014-05-23 11:05:00,35.98,35.98,35.96,35.97,46400.0,29.0371,29.0371,29.0209,29.029,46400.0
2014-05-23 11:10:00,35.97,35.98,35.96,35.96,51200.0,29.029,29.0371,29.0209,29.0209,51200.0
2014-05-23 11:15:00,35.96,35.97,35.94,35.95,39200.0,29.0209,29.029,29.0048,29.0129,39200.0
2014-05-23 11:20:00,35.95,35.96,35.94,35.96,37000.0,29.0129,29.0209,29.0048,29.0209,37000.0
2014-05-23 11:25:00,35.95,35.96,35.94,35.95,35800.0,29.0129,29.0209,29.0048,29.0129,35800.0
2014-05-23 11:30:00,35.95,35.96,35.93,35.95,51200.0,29.0129,29.0209,28.9967,29.0129,51200.0
2014-05-23 11:35:00,35.96,35.98,35.95,35.98,58400.0,29.0209,29.0371,29.0129,29.0371,58400.0
2014-05-23 11:40:00,35.98,36.02,35.98,35.99,70000.0,29.0371,29.0694,29.0371,29.0451,70000.0
2014-05-23 11:45:00,35.98,35.99,35.97,35.97,29800.0,29.0371,29.0451,29.029,29.029,29800.0
2014-05-23 11:50:00,35.97,35.99,35.96,35.98,41000.0,29.029,29.0451,29.0209,29.0371,41000.0
2014-05-23 11:55:00,35.98,35.98,35.92,35.93,39200.0,29.0371,29.0371,28.9887,28.9967,39200.0
2014-05-23 12:00:00,35.93,35.98,35.93,35.97,34600.0,28.9967,29.0371,28.9967,29.029,34600.0
2014-05-23 12:05:00,35.98,35.99,35.97,35.97,32200.0,29.0371,29.0451,29.029,29.029,32200.0
2014-05-23 12:10:00,35.97,35.97,35.94,35.95,28200.0,29.029,29.029,29.0048,29.0129,28200.0
2014-05-23 12:15:00,35.95,35.97,35.94,35.96,11200.0,29.0129,29.029,29.0048,29.0209,11200.0
2014-05-23 12:20:00,35.96,35.96,35.94,35.95,61200.0,29.0209,29.0209,29.0048,29.0129,61200.0
2014-05-23 12:25:00,35.95,35.97,35.93,35.96,23000.0,29.0129,29.029,28.9967,29.0209,23000.0
2014-05-23 12:30:00,35.96,35.99,35.95,35.98,77200.0,29.0209,29.0451,29.0129,29.0371,77200.0
2014-05-23 12:35:00,35.98,36.02,35.97,36.01,112800.0,29.0371,29.0694,29.029,29.0613,112800.0
2014-05-23 12:40:00,36.01,36.01,35.98,35.99,35600.0,29.0613,29.0613,29.0371,29.0451,35600.0
2014-05-23 12:45:00,35.99,36.02,35.99,36.02,22200.0,29.0451,29.0694,29.0451,29.0694,22200.0
2014-05-23 12:50:00,36.02,36.04,35.99,36.04,86800.0,29.0694,29.0855,29.0451,29.0855,86800.0
2014-05-23 12:55:00,36.04,36.05,36.01,36.01,26400.0,29.0855,29.0936,29.0613,29.0613,26400.0
2014-05-23 13:00:00,36.02,36.02,36.0,36.01,22400.0,29.0694,29.0694,29.0532,29.0613,22400.0
2014-05-23 13:05:00,36.02,36.05,36.02,36.02,41400.0,29.0694,29.0936,29.0694,29.0694,41400.0
2014-05-23 13:10:00,36.02,36.02,35.99,35.99,46400.0,29.0694,29.0694,29.0451,29.0451,46400.0
2014-05-23 13:15:00,35.99,36.0,35.97,35.98,59000.0,29.0451,29.0532,29.029,29.0371,59000.0
2014-05-23 13:20:00,35.98,35.99,35.98,35.99,37400.0,29.0371,29.0451,29.0371,29.0451,37400.0
2014-05-23 13:25:00,35.99,36.01,35.99,36.0,68400.0,29.0451,29.0613,29.0451,29.0532,68400.0
2014-05-23 13:30:00,35.99,36.0,35.97,35.97,19600.0,29.0451,29.0532,29.029,29.029,19600.0
2014-05-23 13:35:00,35.97,35.98,35.94,35.98,30400.0,29.029,29.0371,29.0048,29.0371,30400.0
2014-05-23 13:40:00,35.98,36.01,35.98,36.0,22000.0,29.0371,29.0613,29.0371,29.0532,22000.0
2014-05-23 13:45:00,36.0,36.05,35.99,36.04,37000.0,29.0532,29.0936,29.0451,29.0855,37000.0
2014-05-23 13:50:00,36.04,36.06,36.03,36.05,37000.0,29.0855,29.1016,29.0774,29.0936,37000.0
2014-05-23 13:55:00,36.04,36.05,36.02,36.02,19400.0,29.0855,29.0936,29.0694,29.0694,19400.0
2014-05-23 14:00:00,36.02,36.05,36.01,36.04,32200.0,29.0694,29.0936,29.0613,29.0855,32200.0
2014-05-23 14:05:00,36.04,36.05,36.01,36.05,51400.0,29.0855,29.0936,29.0613,29.0936,51400.0
2014-05-23 14:10:00,36.04,36.05,36.02,36.02,18200.0,29.0855,29.0936,29.0694,29.0694,18200.0
2014-05-23 14:15:00,36.02,36.02,35.99,35.99,31000.0,29.0694,29.0694,29.0451,29.0451,31000.0
2014-05-23 14:20:00,35.99,36.02,35.99,36.02,29200.0,29.0451,29.0694,29.0451,29.0694,29200.0
2014-05-23 14:25:00,36.02,36.05,36.02,36.05,43600.0,29.0694,29.0936,29.0694,29.0936,43600.0
2014-05-23 14:30:00,36.05,36.06,36.02,36.02,42400.0,29.0936,29.1016,29.0694,29.0694,42400.0
2014-05-23 14:35:00,36.02,36.05,36.02,36.05,39800.0,29.0694,29.0936,29.0694,29.0936,39800.0
2014-05-23 14:40:00,36.04,36.05,36.02,36.03,38200.0,29.0855,29.0936,29.0694,29.0774,38200.0
2014-05-23 14:45:00,36.04,36.04,36.02,36.03,40600.0,29.0855,29.0855,29.0694,29.0774,40600.0
2014-05-23 14:50:00,36.02,36.05,36.02,36.02,36200.0,29.0694,29.0936,29.0694,29.0694,36200.0
2014-05-23 14:55:00,36.02,36.05,36.02,36.05,41600.0,29.0694,29.0936,29.0694,29.0936,41600.0
2014-05-23 15:00:00,36.05,36.05,36.03,36.04,27600.0,29.0936,29.0936,29.0774,29.0855,27600.0
2014-05-23 15:05:00,36.04,36.05,36.04,36.04,40400.0,29.0855,29.0936,29.0855,29.0855,40400.0
2014-05-23 15:10:00,36.04,36.04,36.01,36.02,90200.0,29.0855,29.0855,29.0613,29.0694,90200.0
2014-05-23 15:15:00,36.02,36.02,35.99,36.01,50400.0,29.0694,29.0694,29.0451,29.0613,50400.0
2014-05-23 15:20:00,36.01,36.02,36.0,36.02,38800.0,29.0613,29.0694,29.0532,29.0694,38800.0
2014-05-23 15:25:00,36.02,36.03,36.01,36.02,76000.0,29.0694,29.0774,29.0613,29.0694,76000.0
2014-05-23 15:30:00,36.02,36.02,35.99,36.02,65200.0,29.0694,29.0694,29.0451,29.0694,65200.0
2014-05-23 15:35:00,36.02,36.02,35.99,36.0,68800.0,29.0694,29.0694,29.0451,29.0532,68800.0
2014-05-23 15:40:00,36.0,36.01,35.98,35.98,58400.0,29.0532,29.0613,29.0371,29.0371,58400.0
2014-05-23 15:45:00,35.98,36.01,35.98,36.01,117200.0,29.0371,29.0613,29.0371,29.0613,117200.0
2014-05-23 15:50:00,36.01,36.03,36.0,36.0,116200.0,29.0613,29.0774,29.0532,29.0532,116200.0
2014-05-23 15:55:00,36.01,36.02,35.97,35.99,425600.0,29.0613,29.0694,29.029,29.0451,425600.0
2014-05-27 09:30:00,36.32,36.49,36.27,36.48,525800.0,29.3115,29.4487,29.2711,29.4406,525800.0
2014-05-27 09:35:00,36.48,36.49,36.43,36.47,176000.0,29.4406,29.4487,29.4002,29.4325,176000.0
2014-05-27 09:40:00,36.47,36.62,36.46,36.6,307000.0,29.4325,29.5536,29.4245,29.5374,307000.0
2014-05-27 09:45:00,36.6,36.63,36.56,36.59,291400.0,29.5374,29.5616,29.5052,29.5294,291400.0
2014-05-27 09:50:00,36.59,36.59,36.5,36.51,92600.0,29.5294,29.5294,29.4567,29.4648,92600.0
2014-05-27 09:55:00,36.5,36.57,36.47,36.52,157200.0,29.4567,29.5132,29.4325,29.4729,157200.0
2014-05-27 10:00:00,36.51,36.56,36.51,36.55,138800.0,29.4648,29.5052,29.4648,29.4971,138800.0
2014-05-27 10:05:00,36.55,36.55,36.49,36.49,111400.0,29.4971,29.4971,29.4487,29.4487,111400.0
2014-05-27 10:10:00,36.49,36.53,36.45,36.52,155400.0,29.4487,29.4809,29.4164,29.4729,155400.0
2014-05-27 10:15:00,36.52,36.59,36.51,36.58,121000.0,29.4729,29.5294,29.4648,29.5213,121000.0
2014-05-27 10:20:00,36.58,36.6,36.55,36.59,123800.0,29.5213,29.5374,29.4971,29.5294,123800.0
2014-05-27 10:25:00,36.59,36.63,36.57,36.6,128400.0,29.5294,29.5616,29.5132,29.5374,128400.0
2014-05-27 10:30:00,36.6,36.63,36.6,36.63,81400.0,29.5374,29.5616,29.5374,29.5616,81400.0
2014-05-27 10:35:00,36.63,36.65,36.59,36.6,103200.0,29.5616,29.5778,29.5294,29.5374,103200.0
2014-05-27 10:40:00,36.6,36.65,36.59,36.65,217800.0,29.5374,29.5778,29.5294,29.5778,217800.0
2014-05-27 10:45:00,36.66,36.69,36.65,36.69,92400.0,29.5859,29.6101,29.5778,29.6101,92400.0
2014-05-27 10:50:00,36.69,36.71,36.68,36.71,98200.0,29.6101,29.6262,29.602,29.6262,98200.0
2014-05-27 10:55:00,36.71,36.75,36.69,36.72,162800.0,29.6262,29.6585,29.6101,29.6343,162800.0
2014-05-27 11:00:00,36.72,36.74,36.72,36.72,102800.0,29.6343,29.6504,29.6343,29.6343,102800.0
2014-05-27 11:05:00,36.72,36.76,36.72,36.74,171800.0,29.6343,29.6666,29.6343,29.6504,171800.0
2014-05-27 11:10:00,36.74,36.75,36.72,36.74,181800.0,29.6504,29.6585,29.6343,29.6504,181800.0
2014-05-27 11:15:00,36.74,36.76,36.73,36.73,67200.0,29.6504,29.6666,29.6424,29.6424,67200.0
2014-05-27 11:20:00,36.73,36.73,36.68,36.71,69600.0,29.6424,29.6424,29.602,29.6262,69600.0
2014-05-27 11:25:00,36.71,36.73,36.7,36.72,66200.0,29.6262,29.6424,29.6181,29.6343,66200.0
2014-05-27 11:30:00,36.72,36.73,36.69,36.7,76000.0,29.6343,29.6424,29.6101,29.6181,76000.0
2014-05-27 11:35:00,36.69,36.7,36.67,36.69,52600.0,29.6101,29.6181,29.5939,29.6101,52600.0
2014-05-27 11:40:00,36.69,36.7,36.68,36.7,102400.0,29.6101,29.6181,29.602,29.6181,102400.0
2014-05-27 11:45:00,36.7,36.75,36.7,36.75,90600.0,29.6181,29.6585,29.6181,29.6585,90600.0
2014-05-27 11:50:00,36.74,36.76,36.73,36.74,97600.0,29.6504,29.6666,29.6424,29.6504,97600.0
2014-05-27 11:55:00,36.75,36.77,36.75,36.76,67000.0,29.6585,29.6746,29.6585,29.6666,67000.0
2014-05-27 12:00:00,36.77,36.77,36.73,36.74,94000.0,29.6746,29.6746,29.6424,29.6504,94000.0
2014-05-27 12:05:00,36.75,36.75,36.73,36.73,27400.0,29.6585,29.6585,29.6424,29.6424,27400.0
2014-05-27 12:10:00,36.74,36.75,36.72,36.74,56000.0,29.6504,29.6585,29.6343,29.6504,56000.0
2014-05-27 12:15:00,36.74,36.75,36.74,36.74,42400.0,29.6504,29.6585,29.6504,29.6504,42400.0
2014-05-27 12:20:00,36.74,36.75,36.72,36.72,48000.0,29.6504,29.6585,29.6343,29.6343,48000.0
2014-05-27 12:25:00,36.72,36.72,36.7,36.72,51200.0,29.6343,29.6343,29.6181,29.6343,51200.0
2014-05-27 12:30:00,36.72,36.73,36.71,36.73,34200.0,29.6343,29.6424,29.6262,29.6424,34200.0
2014-05-27 12:35:00,36.73,36.74,36.73,36.73,32200.0,29.6424,29.6504,29.6424,29.6424,32200.0
2014-05-27 12:40:00,36.73,36.74,36.72,36.74,48200.0,29.6424,29.6504,29.6343,29.6504,48200.0
2014-05-27 12:45:00,36.74,36.74,36.73,36.74,35400.0,29.6504,29.6504,29.6424,29.6504,35400.0
2014-05-27 12:50:00,36.74,36.77,36.73,36.73,92800.0,29.6504,29.6746,29.6424,29.6424,92800.0
2014-05-27 12:55:00,36.74,36.76,36.73,36.75,60400.0,29.6504,29.6666,29.6424,29.6585,60400.0
2014-05-27 13:00:00,36.75,36.76,36.73,36.76,61600.0,29.6585,29.6666,29.6424,29.6666,61600.0
2014-05-27 13:05:00,36.76,36.76,36.73,36.74,93600.0,29.6666,29.6666,29.6424,29.6504,93600.0
2014-05-27 13:10:00,36.74,36.75,36.73,36.74,90000.0,29.6504,29.6585,29.6424,29.6504,90000.0
2014-05-27 13:15:00,36.74,36.76,36.73,36.74,49000.0,29.6504,29.6666,29.6424,29.6504,49000.0
2014-05-27 13:20:00,36.73,36.74,36.71,36.71,114400.0,29.6424,29.6504,29.6262,29.6262,114400.0
2014-05-27 13:25:00,36.71,36.74,36.7,36.73,51800.0,29.6262,29.6504,29.6181,29.6424,51800.0
2014-05-27 13:30:00,36.73,36.73,36.72,36.73,51200.0,29.6424,29.6424,29.6343,29.6424,51200.0
2014-05-27 13:35:00,36.73,36.73,36.72,36.73,61000.0,29.6424,29.6424,29.6343,29.6424,61000.0
2014-05-27 13:40:00,36.73,36.74,36.72,36.74,87400.0,29.6424,29.6504,29.6343,29.6504,87400.0
2014-05-27 13:45:00,36.74,36.76,36.73,36.76,133400.0,29.6504,29.6666,29.6424,29.6666,133400.0
2014-05-27 13:50:00,36.75,36.77,36.75,36.77,40600.0,29.6585,29.6746,29.6585,29.6746,40600.0
2014-05-27 13:55:00,36.77,36.78,36.77,36.78,45400.0,29.6746,29.6827,29.6746,29.6827,45400.0
2014-05-27 14:00:00,36.78,36.79,36.77,36.78,34200.0,29.6827,29.6908,29.6746,29.6827,34200.0
2014-05-27 14:05:00,36.78,36.81,36.77,36.8,89200.0,29.6827,29.7069,29.6746,29.6988,89200.0
2014-05-27 14:10:00,36.8,36.84,36.8,36.84,97000.0,29.6988,29.7311,29.6988,29.7311,97000.0
2014-05-27 14:15:00,36.83,36.85,36.82,36.84,110800.0,29.7231,29.7392,29.715,29.7311,110800.0
2014-05-27 14:20:00,36.84,36.89,36.84,36.87,126600.0,29.7311,29.7715,29.7311,29.7553,126600.0
2014-05-27 14:25:00,36.87,36.87,36.85,36.85,82200.0,29.7553,29.7553,29.7392,29.7392,82200.0
2014-05-27 14:30:00,36.85,36.86,36.81,36.84,100600.0,29.7392,29.7473,29.7069,29.7311,100600.0
2014-05-27 14:35:00,36.84,36.85,36.82,36.82,47400.0,29.7311,29.7392,29.715,29.715,47400.0
2014-05-27 14:40:00,36.82,36.83,36.81,36.83,71600.0,29.715,29.7231,29.7069,29.7231,71600.0
2014-05-27 14:45:00,36.82,36.84,36.82,36.84,44000.0,29.715,29.7311,29.715,29.7311,44000.0
2014-05-27 14:50:00,36.84,36.85,36.83,36.84,71800.0,29.7311,29.7392,29.7231,29.7311,71800.0
2014-05-27 14:55:00,36.84,36.85,36.8,36.81,49000.0,29.7311,29.7392,29.6988,29.7069,49000.0
2014-05-27 15:00:00,36.8,36.84,36.8,36.84,51000.0,29.6988,29.7311,29.6988,29.7311,51000.0
2014-05-27 15:05:00,36.84,36.84,36.8,36.83,93400.0,29.7311,29.7311,29.6988,29.7231,93400.0
2014-05-27 15:10:00,36.83,36.83,36.8,36.82,72200.0,29.7231,29.7231,29.6988,29.715,72200.0
2014-05-27 15:15:00,36.82,36.84,36.81,36.81,125400.0,29.715,29.7311,29.7069,29.7069,125400.0
2014-05-27 15:20:00,36.82,36.83,36.8,36.82,77600.0,29.715,29.7231,29.6988,29.715,77600.0
2014-05-27 15:25:00,36.82,36.83,36.79,36.79,141000.0,29.715,29.7231,29.6908,29.6908,141000.0
2014-05-27 15:30:00,36.79,36.8,36.79,36.8,91800.0,29.6908,29.6988,29.6908,29.6988,91800.0
2014-05-27 15:35:00,36.8,36.81,36.79,36.81,113600.0,29.6988,29.7069,29.6908,29.7069,113600.0
2014-05-27 15:40:00,36.81,36.84,36.81,36.84,182600.0,29.7069,29.7311,29.7069,29.7311,182600.0
2014-05-27 15:45:00,36.84,36.84,36.82,36.82,169000.0,29.7311,29.7311,29.715,29.715,169000.0
2014-05-27 15:50:00,36.82,36.83,36.8,36.81,216000.0,29.715,29.7231,29.6988,29.7069,216000.0
2014-05-27 15:55:00,36.81,36.84,36.8,36.83,417200.0,29.7069,29.7311,29.6988,29.7231,417200.0
2014-05-28 09:30:00,36.65,36.75,36.58,36.68,366600.0,29.5778,29.6585,29.5213,29.602,366600.0
2014-05-28 09:35:00,36.69,36.7,36.55,36.56,248200.0,29.6101,29.6181,29.4971,29.5052,248200.0
2014-05-28 09:40:00,36.56,36.76,36.55,36.74,184800.0,29.5052,29.6666,29.4971,29.6504,184800.0
2014-05-28 09:45:00,36.73,36.76,36.68,36.7,159400.0,29.6424,29.6666,29.602,29.6181,159400.0
2014-05-28 09:50:00,36.7,36.7,36.6,36.63,179600.0,29.6181,29.6181,29.5374,29.5616,179600.0
2014-05-28 09:55:00,36.63,36.63,36.52,36.57,85600.0,29.5616,29.5616,29.4729,29.5132,85600.0
2014-05-28 10:00:00,36.56,36.6,36.52,36.6,90400.0,29.5052,29.5374,29.4729,29.5374,90400.0
2014-05-28 10:05:00,36.59,36.65,36.57,36.57,187400.0,29.5294,29.5778,29.5132,29.5132,187400.0
2014-05-28 10:10:00,36.57,36.6,36.53,36.53,106600.0,29.5132,29.5374,29.4809,29.4809,106600.0
2014-05-28 10:15:00,36.54,36.59,36.52,36.59,91600.0,29.489,29.5294,29.4729,29.5294,91600.0
2014-05-28 10:20:00,36.58,36.68,36.58,36.67,101200.0,29.5213,29.602,29.5213,29.5939,101200.0
2014-05-28 10:25:00,36.68,36.7,36.67,36.68,77200.0,29.602,29.6181,29.5939,29.602,77200.0
2014-05-28 10:30:00,36.69,36.77,36.69,36.73,125200.0,29.6101,29.6746,29.6101,29.6424,125200.0
2014-05-28 10:35:00,36.74,36.76,36.7,36.71,47800.0,29.6504,29.6666,29.6181,29.6262,47800.0
2014-05-28 10:40:00,36.71,36.73,36.65,36.65,47400.0,29.6262,29.6424,29.5778,29.5778,47400.0
2014-05-28 10:45:00,36.65,36.69,36.63,36.69,62200.0,29.5778,29.6101,29.5616,29.6101,62200.0
2014-05-28 10:50:00,36.69,36.72,36.68,36.72,49400.0,29.6101,29.6343,29.602,29.6343,49400.0
2014-05-28 10:55:00,36.73,36.74,36.71,36.74,41800.0,29.6424,29.6504,29.6262,29.6504,41800.0
2014-05-28 11:00:00,36.74,36.79,36.72,36.73,74800.0,29.6504,29.6908,29.6343,29.6424,74800.0
2014-05-28 11:05:00,36.73,36.73,36.71,36.72,34800.0,29.6424,29.6424,29.6262,29.6343,34800.0
2014-05-28 11:10:00,36.73,36.74,36.71,36.72,64600.0,29.6424,29.6504,29.6262,29.6343,64600.0
2014-05-28 11:15:00,36.72,36.72,36.67,36.71,49400.0,29.6343,29.6343,29.5939,29.6262,49400.0
2014-05-28 11:20:00,36.71,36.73,36.68,36.72,65600.0,29.6262,29.6424,29.602,29.6343,65600.0
2014-05-28 11:25:00,36.72,36.72,36.66,36.66,46600.0,29.6343,29.6343,29.5859,29.5859,46600.0
2014-05-28 11:30:00,36.66,36.7,36.66,36.7,36800.0,29.5859,29.6181,29.5859,29.6181,36800.0
2014-05-28 11:35:00,36.71,36.71,36.66,36.7,42200.0,29.6262,29.6262,29.5859,29.6181,42200.0
2014-05-28 11:40:00,36.7,36.7,36.63,36.64,92600.0,29.6181,29.6181,29.5616,29.5697,92600.0
2014-05-28 11:45:00,36.65,36.66,36.62,36.62,42600.0,29.5778,29.5859,29.5536,29.5536,42600.0
2014-05-28 11:50:00,36.62,36.63,36.6,36.63,53200.0,29.5536,29.5616,29.5374,29.5616,53200.0
2014-05-28 11:55:00,36.63,36.63,36.6,36.63,38200.0,29.5616,29.5616,29.5374,29.5616,38200.0
2014-05-28 12:00:00,36.63,36.65,36.6,36.6,59200.0,29.5616,29.5778,29.5374,29.5374,59200.0
2014-05-28 12:05:00,36.6,36.62,36.6,36.61,31800.0,29.5374,29.5536,29.5374,29.5455,31800.0
2014-05-28 12:10:00,36.61,36.63,36.59,36.63,54400.0,29.5455,29.5616,29.5294,29.5616,54400.0
2014-05-28 12:15:00,36.62,36.63,36.57,36.58,61200.0,29.5536,29.5616,29.5132,29.5213,61200.0
2014-05-28 12:20:00,36.58,36.59,36.54,36.55,59400.0,29.5213,29.5294,29.489,29.4971,59400.0
2014-05-28 12:25:00,36.54,36.56,36.52,36.52,154000.0,29.489,29.5052,29.4729,29.4729,154000.0
2014-05-28 12:30:00,36.52,36.53,36.49,36.49,121200.0,29.4729,29.4809,29.4487,29.4487,121200.0
2014-05-28 12:35:00,36.49,36.52,36.48,36.52,61000.0,29.4487,29.4729,29.4406,29.4729,61000.0
2014-05-28 12:40:00,36.52,36.54,36.52,36.52,46000.0,29.4729,29.489,29.4729,29.4729,46000.0
2014-05-28 12:45:00,36.52,36.52,36.49,36.49,38600.0,29.4729,29.4729,29.4487,29.4487,38600.0
2014-05-28 12:50:00,36.49,36.49,36.46,36.47,38400.0,29.4487,29.4487,29.4245,29.4325,38400.0
2014-05-28 12:55:00,36.48,36.54,36.48,36.54,78800.0,29.4406,29.489,29.4406,29.489,78800.0
2014-05-28 13:00:00,36.54,36.57,36.54,36.57,22200.0,29.489,29.5132,29.489,29.5132,22200.0
2014-05-28 13:05:00,36.57,36.57,36.55,36.57,21400.0,29.5132,29.5132,29.4971,29.5132,21400.0
2014-05-28 13:10:00,36.57,36.59,36.57,36.58,24800.0,29.5132,29.5294,29.5132,29.5213,24800.0
2014-05-28 13:15:00,36.58,36.59,36.56,36.59,59400.0,29.5213,29.5294,29.5052,29.5294,59400.0
2014-05-28 13:20:00,36.59,36.64,36.58,36.63,56000.0,29.5294,29.5697,29.5213,29.5616,56000.0
2014-05-28 13:25:00,36.63,36.63,36.6,36.62,60400.0,29.5616,29.5616,29.5374,29.5536,60400.0
2014-05-28 13:30:00,36.62,36.65,36.62,36.65,27200.0,29.5536,29.5778,29.5536,29.5778,27200.0
2014-05-28 13:35:00,36.65,36.68,36.65,36.67,55000.0,29.5778,29.602,29.5778,29.5939,55000.0
2014-05-28 13:40:00,36.67,36.67,36.6,36.63,29800.0,29.5939,29.5939,29.5374,29.5616,29800.0
2014-05-28 13:45:00,36.63,36.63,36.61,36.63,50000.0,29.5616,29.5616,29.5455,29.5616,50000.0
2014-05-28 13:50:00,36.63,36.7,36.62,36.69,33400.0,29.5616,29.6181,29.5536,29.6101,33400.0
2014-05-28 13:55:00,36.69,36.7,36.68,36.7,36800.0,29.6101,29.6181,29.602,29.6181,36800.0
2014-05-28 14:00:00,36.7,36.7,36.69,36.69,75200.0,29.6181,29.6181,29.6101,29.6101,75200.0
2014-05-28 14:05:00,36.69,36.7,36.67,36.7,48200.0,29.6101,29.6181,29.5939,29.6181,48200.0
2014-05-28 14:10:00,36.7,36.7,36.68,36.69,47800.0,29.6181,29.6181,29.602,29.6101,47800.0
2014-05-28 14:15:00,36.69,36.7,36.69,36.69,40000.0,29.6101,29.6181,29.6101,29.6101,40000.0
2014-05-28 14:20:00,36.69,36.71,36.68,36.71,78000.0,29.6101,29.6262,29.602,29.6262,78000.0
2014-05-28 14:25:00,36.71,36.71,36.69,36.71,49600.0,29.6262,29.6262,29.6101,29.6262,49600.0
2014-05-28 14:30:00,36.71,36.71,36.67,36.7,72600.0,29.6262,29.6262,29.5939,29.6181,72600.0
2014-05-28 14:35:00,36.7,36.71,36.69,36.71,48800.0,29.6181,29.6262,29.6101,29.6262,48800.0
2014-05-28 14:40:00,36.71,36.72,36.69,36.69,61800.0,29.6262,29.6343,29.6101,29.6101,61800.0
2014-05-28 14:45:00,36.69,36.71,36.67,36.71,60200.0,29.6101,29.6262,29.5939,29.6262,60200.0
2014-05-28 14:50:00,36.71,36.72,36.68,36.71,57200.0,29.6262,29.6343,29.602,29.6262,57200.0
2014-05-28 14:55:00,36.72,36.72,36.68,36.7,48600.0,29.6343,29.6343,29.602,29.6181,48600.0
2014-05-28 15:00:00,36.7,36.73,36.7,36.72,90000.0,29.6181,29.6424,29.6181,29.6343,90000.0
2014-05-28 15:05:00,36.73,36.74,36.72,36.74,140400.0,29.6424,29.6504,29.6343,29.6504,140400.0
2014-05-28 15:10:00,36.74,36.74,36.72,36.74,65800.0,29.6504,29.6504,29.6343,29.6504,65800.0
2014-05-28 15:15:00,36.74,36.76,36.74,36.76,77000.0,29.6504,29.6666,29.6504,29.6666,77000.0
2014-05-28 15:20:00,36.76,36.76,36.74,36.74,82800.0,29.6666,29.6666,29.6504,29.6504,82800.0
2014-05-28 15:25:00,36.75,36.76,36.74,36.74,58800.0,29.6585,29.6666,29.6504,29.6504,58800.0
2014-05-28 15:30:00,36.74,36.76,36.74,36.74,89800.0,29.6504,29.6666,29.6504,29.6504,89800.0
2014-05-28 15:35:00,36.75,36.75,36.72,36.73,95000.0,29.6585,29.6585,29.6343,29.6424,95000.0
2014-05-28 15:40:00,36.73,36.74,36.72,36.73,127200.0,29.6424,29.6504,29.6343,29.6424,127200.0
2014-05-28 15:45:00,36.73,36.73,36.7,36.71,158200.0,29.6424,29.6424,29.6181,29.6262,158200.0
2014-05-28 15:50:00,36.7,36.7,36.67,36.67,324000.0,29.6181,29.6181,29.5939,29.5939,324000.0
2014-05-28 15:55:00,36.67,36.67,36.63,36.63,478600.0,29.5939,29.5939,29.5616,29.5616,478600.0
2014-05-29 09:30:00,36.76,36.78,36.59,36.67,156200.0,29.6666,29.6827,29.5294,29.5939,156200.0
2014-05-29 09:35:00,36.67,36.67,36.5,36.52,140400.0,29.5939,29.5939,29.4567,29.4729,140400.0
2014-05-29 09:40:00,36.52,36.53,36.41,36.43,168800.0,29.4729,29.4809,29.3841,29.4002,168800.0
2014-05-29 09:45:00,36.45,36.47,36.43,36.46,82400.0,29.4164,29.4325,29.4002,29.4245,82400.0
2014-05-29 09:50:00,36.46,36.48,36.38,36.44,184800.0,29.4245,29.4406,29.3599,29.4083,184800.0
2014-05-29 09:55:00,36.42,36.51,36.41,36.51,54200.0,29.3922,29.4648,29.3841,29.4648,54200.0
2014-05-29 10:00:00,36.51,36.54,36.46,36.52,71800.0,29.4648,29.489,29.4245,29.4729,71800.0
2014-05-29 10:05:00,36.52,36.59,36.45,36.47,166000.0,29.4729,29.5294,29.4164,29.4325,166000.0
2014-05-29 10:10:00,36.48,36.51,36.43,36.43,66200.0,29.4406,29.4648,29.4002,29.4002,66200.0
2014-05-29 10:15:00,36.43,36.45,36.4,36.44,95800.0,29.4002,29.4164,29.376,29.4083,95800.0
2014-05-29 10:20:00,36.43,36.49,36.43,36.48,45000.0,29.4002,29.4487,29.4002,29.4406,45000.0
2014-05-29 10:25:00,36.48,36.48,36.44,36.46,29000.0,29.4406,29.4406,29.4083,29.4245,29000.0
2014-05-29 10:30:00,36.46,36.46,36.44,36.44,44400.0,29.4245,29.4245,29.4083,29.4083,44400.0
2014-05-29 10:35:00,36.44,36.49,36.44,36.46,131800.0,29.4083,29.4487,29.4083,29.4245,131800.0
2014-05-29 10:40:00,36.45,36.55,36.43,36.51,57200.0,29.4164,29.4971,29.4002,29.4648,57200.0
2014-05-29 10:45:00,36.51,36.57,36.51,36.57,77000.0,29.4648,29.5132,29.4648,29.5132,77000.0
2014-05-29 10:50:00,36.57,36.59,36.55,36.55,86000.0,29.5132,29.5294,29.4971,29.4971,86000.0
2014-05-29 10:55:00,36.55,36.56,36.54,36.56,38800.0,29.4971,29.5052,29.489,29.5052,38800.0
2014-05-29 11:00:00,36.55,36.56,36.5,36.5,52800.0,29.4971,29.5052,29.4567,29.4567,52800.0
2014-05-29 11:05:00,36.5,36.56,36.49,36.55,65400.0,29.4567,29.5052,29.4487,29.4971,65400.0
2014-05-29 11:10:00,36.55,36.56,36.52,36.56,25000.0,29.4971,29.5052,29.4729,29.5052,25000.0
2014-05-29 11:15:00,36.56,36.58,36.55,36.57,18600.0,29.5052,29.5213,29.4971,29.5132,18600.0
2014-05-29 11:20:00,36.56,36.56,36.53,36.54,33400.0,29.5052,29.5052,29.4809,29.489,33400.0
2014-05-29 11:25:00,36.54,36.56,36.53,36.55,30600.0,29.489,29.5052,29.4809,29.4971,30600.0
2014-05-29 11:30:00,36.55,36.58,36.54,36.56,45000.0,29.4971,29.5213,29.489,29.5052,45000.0
2014-05-29 11:35:00,36.55,36.58,36.54,36.56,27400.0,29.4971,29.5213,29.489,29.5052,27400.0
2014-05-29 11:40:00,36.56,36.56,36.52,36.53,26000.0,29.5052,29.5052,29.4729,29.4809,26000.0
2014-05-29 11:45:00,36.52,36.54,36.51,36.51,37400.0,29.4729,29.489,29.4648,29.4648,37400.0
2014-05-29 11:50:00,36.51,36.51,36.48,36.48,28400.0,29.4648,29.4648,29.4406,29.4406,28400.0
2014-05-29 11:55:00,36.49,36.49,36.47,36.47,35800.0,29.4487,29.4487,29.4325,29.4325,35800.0
2014-05-29 12:00:00,36.47,36.5,36.47,36.5,15600.0,29.4325,29.4567,29.4325,29.4567,15600.0
2014-05-29 12:05:00,36.5,36.55,36.49,36.54,31400.0,29.4567,29.4971,29.4487,29.489,31400.0
2014-05-29 12:10:00,36.54,36.54,36.5,36.5,63600.0,29.489,29.489,29.4567,29.4567,63600.0
2014-05-29 12:15:00,36.5,36.51,36.46,36.47,35200.0,29.4567,29.4648,29.4245,29.4325,35200.0
2014-05-29 12:20:00,36.46,36.47,36.46,36.46,50600.0,29.4245,29.4325,29.4245,29.4245,50600.0
2014-05-29 12:25:00,36.46,36.46,36.38,36.38,225800.0,29.4245,29.4245,29.3599,29.3599,225800.0
2014-05-29 12:30:00,36.38,36.41,36.38,36.38,79000.0,29.3599,29.3841,29.3599,29.3599,79000.0
2014-05-29 12:35:00,36.38,36.38,36.35,36.35,90200.0,29.3599,29.3599,29.3357,29.3357,90200.0
2014-05-29 12:40:00,36.35,36.36,36.33,36.33,63200.0,29.3357,29.3438,29.3195,29.3195,63200.0
2014-05-29 12:45:00,36.33,36.36,36.33,36.35,70000.0,29.3195,29.3438,29.3195,29.3357,70000.0
2014-05-29 12:50:00,36.35,36.35,36.35,36.35,26600.0,29.3357,29.3357,29.3357,29.3357,26600.0
2014-05-29 12:55:00,36.35,36.36,36.35,36.35,29600.0,29.3357,29.3438,29.3357,29.3357,29600.0
2014-05-29 13:00:00,36.36,36.37,36.35,36.37,40800.0,29.3438,29.3518,29.3357,29.3518,40800.0
2014-05-29 13:05:00,36.36,36.38,36.36,36.38,31400.0,29.3438,29.3599,29.3438,29.3599,31400.0
2014-05-29 13:10:00,36.38,36.38,36.37,36.37,41000.0,29.3599,29.3599,29.3518,29.3518,41000.0
2014-05-29 13:15:00,36.37,36.38,36.36,36.37,20400.0,29.3518,29.3599,29.3438,29.3518,20400.0
2014-05-29 13:20:00,36.37,36.38,36.35,36.37,45400.0,29.3518,29.3599,29.3357,29.3518,45400.0
2014-05-29 13:25:00,36.38,36.38,36.37,36.37,27200.0,29.3599,29.3599,29.3518,29.3518,27200.0
2014-05-29 13:30:00,36.37,36.38,36.35,36.35,38200.0,29.3518,29.3599,29.3357,29.3357,38200.0
2014-05-29 13:35:00,36.35,36.35,36.35,36.35,34600.0,29.3357,29.3357,29.3357,29.3357,34600.0
2014-05-29 13:40:00,36.35,36.38,36.34,36.37,40800.0,29.3357,29.3599,29.3276,29.3518,40800.0
2014-05-29 13:45:00,36.38,36.4,36.37,36.39,40400.0,29.3599,29.376,29.3518,29.368,40400.0
2014-05-29 13:50:00,36.4,36.4,36.38,36.38,43200.0,29.376,29.376,29.3599,29.3599,43200.0
2014-05-29 13:55:00,36.38,36.38,36.35,36.35,45600.0,29.3599,29.3599,29.3357,29.3357,45600.0
2014-05-29 14:00:00,36.35,36.37,36.33,36.37,55200.0,29.3357,29.3518,29.3195,29.3518,55200.0
2014-05-29 14:05:00,36.37,36.4,36.37,36.39,30600.0,29.3518,29.376,29.3518,29.368,30600.0
2014-05-29 14:10:00,36.39,36.42,36.39,36.4,35800.0,29.368,29.3922,29.368,29.376,35800.0
2014-05-29 14:15:00,36.4,36.4,36.38,36.39,68400.0,29.376,29.376,29.3599,29.368,68400.0
2014-05-29 14:20:00,36.39,36.41,36.38,36.41,49000.0,29.368,29.3841,29.3599,29.3841,49000.0
2014-05-29 14:25:00,36.41,36.41,36.4,36.4,21200.0,29.3841,29.3841,29.376,29.376,21200.0
2014-05-29 14:30:00,36.4,36.41,36.38,36.39,49000.0,29.376,29.3841,29.3599,29.368,49000.0
2014-05-29 14:35:00,36.39,36.43,36.39,36.42,95800.0,29.368,29.4002,29.368,29.3922,95800.0
2014-05-29 14:40:00,36.42,36.43,36.4,36.43,58800.0,29.3922,29.4002,29.376,29.4002,58800.0
2014-05-29 14:45:00,36.43,36.45,36.42,36.45,58600.0,29.4002,29.4164,29.3922,29.4164,58600.0
2014-05-29 14:50:00,36.45,36.46,36.43,36.46,121800.0,29.4164,29.4245,29.4002,29.4245,121800.0
2014-05-29 14:55:00,36.46,36.48,36.45,36.48,54400.0,29.4245,29.4406,29.4164,29.4406,54400.0
2014-05-29 15:00:00,36.48,36.51,36.47,36.51,40200.0,29.4406,29.4648,29.4325,29.4648,40200.0
2014-05-29 15:05:00,36.51,36.51,36.48,36.5,54200.0,29.4648,29.4648,29.4406,29.4567,54200.0
2014-05-29 15:10:00,36.51,36.51,36.49,36.5,39200.0,29.4648,29.4648,29.4487,29.4567,39200.0
2014-05-29 15:15:00,36.5,36.52,36.5,36.5,51400.0,29.4567,29.4729,29.4567,29.4567,51400.0
2014-05-29 15:20:00,36.51,36.54,36.51,36.53,45400.0,29.4648,29.489,29.4648,29.4809,45400.0
2014-05-29 15:25:00,36.53,36.54,36.52,36.53,38200.0,29.4809,29.489,29.4729,29.4809,38200.0
2014-05-29 15:30:00,36.53,36.54,36.49,36.51,79200.0,29.4809,29.489,29.4487,29.4648,79200.0
2014-05-29 15:35:00,36.5,36.51,36.49,36.49,70000.0,29.4567,29.4648,29.4487,29.4487,70000.0
2014-05-29 15:40:00,36.49,36.51,36.48,36.51,57200.0,29.4487,29.4648,29.4406,29.4648,57200.0
2014-05-29 15:45:00,36.51,36.52,36.49,36.52,94800.0,29.4648,29.4729,29.4487,29.4729,94800.0
2014-05-29 15:50:00,36.52,36.57,36.52,36.54,257600.0,29.4729,29.5132,29.4729,29.489,257600.0
2014-05-29 15:55:00,36.54,36.55,36.53,36.55,299200.0,29.489,29.4971,29.4809,29.4971,299200.0
2014-05-30 09:30:00,36.58,36.75,36.47,36.48,410800.0,29.5213,29.6585,29.4325,29.4406,410800.0
2014-05-30 09:35:00,36.47,36.48,36.35,36.44,75800.0,29.4325,29.4406,29.3357,29.4083,75800.0
2014-05-30 09:40:00,36.41,36.45,36.35,36.41,84400.0,29.3841,29.4164,29.3357,29.3841,84400.0
2014-05-30 09:45:00,36.42,36.43,36.36,36.38,63600.0,29.3922,29.4002,29.3438,29.3599,63600.0
2014-05-30 09:50:00,36.38,36.38,36.35,36.37,40600.0,29.3599,29.3599,29.3357,29.3518,40600.0
2014-05-30 09:55:00,36.37,36.43,36.35,36.43,59800.0,29.3518,29.4002,29.3357,29.4002,59800.0
2014-05-30 10:00:00,36.4,36.51,36.39,36.46,56600.0,29.376,29.4648,29.368,29.4245,56600.0
2014-05-30 10:05:00,36.47,36.49,36.43,36.47,40400.0,29.4325,29.4487,29.4002,29.4325,40400.0
2014-05-30 10:10:00,36.46,36.52,36.43,36.51,54600.0,29.4245,29.4729,29.4002,29.4648,54600.0
2014-05-30 10:15:00,36.51,36.55,36.49,36.5,26000.0,29.4648,29.4971,29.4487,29.4567,26000.0
2014-05-30 10:20:00,36.5,36.51,36.47,36.47,14800.0,29.4567,29.4648,29.4325,29.4325,14800.0
2014-05-30 10:25:00,36.47,36.47,36.43,36.44,43400.0,29.4325,29.4325,29.4002,29.4083,43400.0
2014-05-30 10:30:00,36.45,36.46,36.4,36.4,97200.0,29.4164,29.4245,29.376,29.376,97200.0
2014-05-30 10:35:00,36.41,36.41,36.37,36.39,27200.0,29.3841,29.3841,29.3518,29.368,27200.0
2014-05-30 10:40:00,36.38,36.42,36.38,36.4,34000.0,29.3599,29.3922,29.3599,29.376,34000.0
2014-05-30 10:45:00,36.4,36.42,36.39,36.41,35400.0,29.376,29.3922,29.368,29.3841,35400.0
2014-05-30 10:50:00,36.41,36.44,36.4,36.43,47000.0,29.3841,29.4083,29.376,29.4002,47000.0
2014-05-30 10:55:00,36.43,36.44,36.42,36.42,18400.0,29.4002,29.4083,29.3922,29.3922,18400.0
2014-05-30 11:00:00,36.42,36.45,36.42,36.44,25600.0,29.3922,29.4164,29.3922,29.4083,25600.0
2014-05-30 11:05:00,36.45,36.45,36.41,36.41,51600.0,29.4164,29.4164,29.3841,29.3841,51600.0
2014-05-30 11:10:00,36.42,36.43,36.42,36.43,45800.0,29.3922,29.4002,29.3922,29.4002,45800.0
2014-05-30 11:15:00,36.43,36.43,36.4,36.42,91400.0,29.4002,29.4002,29.376,29.3922,91400.0
2014-05-30 11:20:00,36.42,36.43,36.38,36.41,28000.0,29.3922,29.4002,29.3599,29.3841,28000.0
2014-05-30 11:25:00,36.41,36.41,36.36,36.37,48800.0,29.3841,29.3841,29.3438,29.3518,48800.0
2014-05-30 11:30:00,36.37,36.39,36.35,36.38,103200.0,29.3518,29.368,29.3357,29.3599,103200.0
2014-05-30 11:35:00,36.37,36.38,36.37,36.38,50800.0,29.3518,29.3599,29.3518,29.3599,50800.0
2014-05-30 11:40:00,36.38,36.38,36.36,36.37,123600.0,29.3599,29.3599,29.3438,29.3518,123600.0
2014-05-30 11:45:00,36.37,36.41,36.37,36.41,29600.0,29.3518,29.3841,29.3518,29.3841,29600.0
2014-05-30 11:50:00,36.41,36.42,36.41,36.41,12800.0,29.3841,29.3922,29.3841,29.3841,12800.0
2014-05-30 11:55:00,36.41,36.44,36.41,36.43,20200.0,29.3841,29.4083,29.3841,29.4002,20200.0
2014-05-30 12:00:00,36.43,36.45,36.42,36.43,29600.0,29.4002,29.4164,29.3922,29.4002,29600.0
2014-05-30 12:05:00,36.42,36.45,36.42,36.42,21800.0,29.3922,29.4164,29.3922,29.3922,21800.0
2014-05-30 12:10:00,36.42,36.43,36.41,36.43,39800.0,29.3922,29.4002,29.3841,29.4002,39800.0
2014-05-30 12:15:00,36.43,36.45,36.43,36.44,20800.0,29.4002,29.4164,29.4002,29.4083,20800.0
2014-05-30 12:20:00,36.44,36.44,36.41,36.42,23800.0,29.4083,29.4083,29.3841,29.3922,23800.0
2014-05-30 12:25:00,36.41,36.41,36.38,36.39,42400.0,29.3841,29.3841,29.3599,29.368,42400.0
2014-05-30 12:30:00,36.38,36.38,36.34,36.34,42000.0,29.3599,29.3599,29.3276,29.3276,42000.0
2014-05-30 12:35:00,36.34,36.35,36.31,36.32,45200.0,29.3276,29.3357,29.3034,29.3115,45200.0
2014-05-30 12:40:00,36.31,36.32,36.27,36.32,153200.0,29.3034,29.3115,29.2711,29.3115,153200.0
2014-05-30 12:45:00,36.32,36.33,36.29,36.3,25800.0,29.3115,29.3195,29.2873,29.2953,25800.0
2014-05-30 12:50:00,36.3,36.35,36.3,36.33,109200.0,29.2953,29.3357,29.2953,29.3195,109200.0
2014-05-30 12:55:00,36.33,36.33,36.3,36.31,40400.0,29.3195,29.3195,29.2953,29.3034,40400.0
2014-05-30 13:00:00,36.3,36.35,36.29,36.35,41200.0,29.2953,29.3357,29.2873,29.3357,41200.0
2014-05-30 13:05:00,36.35,36.36,36.35,36.36,23200.0,29.3357,29.3438,29.3357,29.3438,23200.0
2014-05-30 13:10:00,36.36,36.38,36.36,36.37,26800.0,29.3438,29.3599,29.3438,29.3518,26800.0
2014-05-30 13:15:00,36.37,36.37,36.36,36.37,16000.0,29.3518,29.3518,29.3438,29.3518,16000.0
2014-05-30 13:20:00,36.37,36.38,36.36,36.38,35400.0,29.3518,29.3599,29.3438,29.3599,35400.0
2014-05-30 13:25:00,36.39,36.42,36.38,36.42,52400.0,29.368,29.3922,29.3599,29.3922,52400.0
2014-05-30 13:30:00,36.41,36.42,36.4,36.42,55200.0,29.3841,29.3922,29.376,29.3922,55200.0
2014-05-30 13:35:00,36.41,36.43,36.41,36.43,55600.0,29.3841,29.4002,29.3841,29.4002,55600.0
2014-05-30 13:40:00,36.43,36.44,36.41,36.41,53800.0,29.4002,29.4083,29.3841,29.3841,53800.0
2014-05-30 13:45:00,36.42,36.44,36.41,36.43,37600.0,29.3922,29.4083,29.3841,29.4002,37600.0
2014-05-30 13:50:00,36.43,36.47,36.43,36.47,44400.0,29.4002,29.4325,29.4002,29.4325,44400.0
2014-05-30 13:55:00,36.46,36.47,36.46,36.47,49800.0,29.4245,29.4325,29.4245,29.4325,49800.0
2014-05-30 14:00:00,36.47,36.48,36.47,36.48,30400.0,29.4325,29.4406,29.4325,29.4406,30400.0
2014-05-30 14:05:00,36.48,36.52,36.47,36.52,88400.0,29.4406,29.4729,29.4325,29.4729,88400.0
2014-05-30 14:10:00,36.52,36.58,36.52,36.55,93200.0,29.4729,29.5213,29.4729,29.4971,93200.0
2014-05-30 14:15:00,36.55,36.57,36.54,36.57,68600.0,29.4971,29.5132,29.489,29.5132,68600.0
2014-05-30 14:20:00,36.57,36.57,36.56,36.56,35400.0,29.5132,29.5132,29.5052,29.5052,35400.0
2014-05-30 14:25:00,36.56,36.6,36.56,36.59,57400.0,29.5052,29.5374,29.5052,29.5294,57400.0
2014-05-30 14:30:00,36.6,36.6,36.55,36.56,40800.0,29.5374,29.5374,29.4971,29.5052,40800.0
2014-05-30 14:35:00,36.56,36.57,36.55,36.56,23200.0,29.5052,29.5132,29.4971,29.5052,23200.0
2014-05-30 14:40:00,36.57,36.6,36.56,36.57,67200.0,29.5132,29.5374,29.5052,29.5132,67200.0
2014-05-30 14:45:00,36.57,36.58,36.56,36.58,31800.0,29.5132,29.5213,29.5052,29.5213,31800.0
2014-05-30 14:50:00,36.58,36.59,36.57,36.58,73600.0,29.5213,29.5294,29.5132,29.5213,73600.0
2014-05-30 14:55:00,36.58,36.59,36.57,36.57,52400.0,29.5213,29.5294,29.5132,29.5132,52400.0
2014-05-30 15:00:00,36.57,36.57,36.56,36.57,48600.0,29.5132,29.5132,29.5052,29.5132,48600.0
2014-05-30 15:05:00,36.57,36.58,36.54,36.54,79800.0,29.5132,29.5213,29.489,29.489,79800.0
2014-05-30 15:10:00,36.54,36.55,36.54,36.54,48400.0,29.489,29.4971,29.489,29.489,48400.0
2014-05-30 15:15:00,36.54,36.54,36.52,36.52,51400.0,29.489,29.489,29.4729,29.4729,51400.0
2014-05-30 15:20:00,36.52,36.54,36.52,36.53,54200.0,29.4729,29.489,29.4729,29.4809,54200.0
2014-05-30 15:25:00,36.52,36.58,36.51,36.58,84200.0,29.4729,29.5213,29.4648,29.5213,84200.0
2014-05-30 15:30:00,36.58,36.59,36.57,36.57,63800.0,29.5213,29.5294,29.5132,29.5132,63800.0
2014-05-30 15:35:00,36.57,36.6,36.57,36.59,97800.0,29.5132,29.5374,29.5132,29.5294,97800.0
2014-05-30 15:40:00,36.59,36.6,36.58,36.59,82600.0,29.5294,29.5374,29.5213,29.5294,82600.0
2014-05-30 15:45:00,36.59,36.61,36.59,36.6,94400.0,29.5294,29.5455,29.5294,29.5374,94400.0
2014-05-30 15:50:00,36.6,36.62,36.6,36.6,114000.0,29.5374,29.5536,29.5374,29.5374,114000.0
2014-05-30 15:55:00,36.6,36.63,36.6,36.62,279400.0,29.5374,29.5616,29.5374,29.5536,279400.0
2014-06-02 09:30:00,36.61,36.8,36.6,36.77,143800.0,29.5455,29.6988,29.5374,29.6746,143800.0
2014-06-02 09:35:00,36.78,36.79,36.67,36.73,130400.0,29.6827,29.6908,29.5939,29.6424,130400.0
2014-06-02 09:40:00,36.73,36.83,36.72,36.77,105600.0,29.6424,29.7231,29.6343,29.6746,105600.0
2014-06-02 09:45:00,36.79,36.81,36.58,36.62,66000.0,29.6908,29.7069,29.5213,29.5536,66000.0
2014-06-02 09:50:00,36.63,36.81,36.63,36.8,95200.0,29.5616,29.7069,29.5616,29.6988,95200.0
2014-06-02 09:55:00,36.79,36.8,36.7,36.76,55400.0,29.6908,29.6988,29.6181,29.6666,55400.0
2014-06-02 10:00:00,36.76,36.77,36.7,36.71,46200.0,29.6666,29.6746,29.6181,29.6262,46200.0
2014-06-02 10:05:00,36.71,36.73,36.63,36.63,28200.0,29.6262,29.6424,29.5616,29.5616,28200.0
2014-06-02 10:10:00,36.62,36.69,36.62,36.68,37200.0,29.5536,29.6101,29.5536,29.602,37200.0
2014-06-02 10:15:00,36.68,36.69,36.66,36.67,119200.0,29.602,29.6101,29.5859,29.5939,119200.0
2014-06-02 10:20:00,36.68,36.72,36.67,36.68,84000.0,29.602,29.6343,29.5939,29.602,84000.0
2014-06-02 10:25:00,36.67,36.72,36.66,36.71,27200.0,29.5939,29.6343,29.5859,29.6262,27200.0
2014-06-02 10:30:00,36.71,36.74,36.7,36.74,60400.0,29.6262,29.6504,29.6181,29.6504,60400.0
2014-06-02 10:35:00,36.73,36.77,36.72,36.74,41200.0,29.6424,29.6746,29.6343,29.6504,41200.0
2014-06-02 10:40:00,36.75,36.76,36.71,36.71,46400.0,29.6585,29.6666,29.6262,29.6262,46400.0
2014-06-02 10:45:00,36.7,36.71,36.67,36.68,19400.0,29.6181,29.6262,29.5939,29.602,19400.0
2014-06-02 10:50:00,36.68,36.71,36.67,36.69,21200.0,29.602,29.6262,29.5939,29.6101,21200.0
2014-06-02 10:55:00,36.7,36.75,36.67,36.75,30000.0,29.6181,29.6585,29.5939,29.6585,30000.0
2014-06-02 11:00:00,36.74,36.75,36.7,36.71,30000.0,29.6504,29.6585,29.6181,29.6262,30000.0
2014-06-02 11:05:00,36.71,36.76,36.7,36.74,47600.0,29.6262,29.6666,29.6181,29.6504,47600.0
2014-06-02 11:10:00,36.74,36.8,36.74,36.79,53000.0,29.6504,29.6988,29.6504,29.6908,53000.0
2014-06-02 11:15:00,36.8,36.86,36.79,36.85,93000.0,29.6988,29.7473,29.6908,29.7392,93000.0
2014-06-02 11:20:00,36.85,36.87,36.83,36.87,63800.0,29.7392,29.7553,29.7231,29.7553,63800.0
2014-06-02 11:25:00,36.87,37.02,36.87,37.0,332800.0,29.7553,29.8764,29.7553,29.8603,332800.0
2014-06-02 11:30:00,37.01,37.01,36.88,36.92,115800.0,29.8683,29.8683,29.7634,29.7957,115800.0
2014-06-02 11:35:00,36.92,36.96,36.92,36.94,60400.0,29.7957,29.828,29.7957,29.8118,60400.0
2014-06-02 11:40:00,36.95,36.97,36.93,36.94,31800.0,29.8199,29.836,29.8038,29.8118,31800.0
2014-06-02 11:45:00,36.93,36.96,36.93,36.96,36200.0,29.8038,29.828,29.8038,29.828,36200.0
2014-06-02 11:50:00,36.96,36.97,36.93,36.94,50800.0,29.828,29.836,29.8038,29.8118,50800.0
2014-06-02 11:55:00,36.94,36.96,36.9,36.96,69000.0,29.8118,29.828,29.7795,29.828,69000.0
2014-06-02 12:00:00,36.96,36.99,36.94,36.99,65400.0,29.828,29.8522,29.8118,29.8522,65400.0
2014-06-02 12:05:00,36.99,37.03,36.98,36.99,130400.0,29.8522,29.8845,29.8441,29.8522,130400.0
2014-06-02 12:10:00,36.99,36.99,36.93,36.94,52400.0,29.8522,29.8522,29.8038,29.8118,52400.0
2014-06-02 12:15:00,36.94,36.96,36.93,36.94,48000.0,29.8118,29.828,29.8038,29.8118,48000.0
2014-06-02 12:20:00,36.94,36.97,36.94,36.96,19200.0,29.8118,29.836,29.8118,29.828,19200.0
2014-06-02 12:25:00,36.96,36.97,36.96,36.97,25000.0,29.828,29.836,29.828,29.836,25000.0
2014-06-02 12:30:00,36.97,36.97,36.96,36.97,25600.0,29.836,29.836,29.828,29.836,25600.0
2014-06-02 12:35:00,36.97,36.98,36.96,36.97,21200.0,29.836,29.8441,29.828,29.836,21200.0
2014-06-02 12:40:00,36.97,36.99,36.96,36.99,21400.0,29.836,29.8522,29.828,29.8522,21400.0
2014-06-02 12:45:00,36.98,36.99,36.97,36.98,11000.0,29.8441,29.8522,29.836,29.8441,11000.0
2014-06-02 12:50:00,36.98,36.98,36.95,36.96,19000.0,29.8441,29.8441,29.8199,29.828,19000.0
2014-06-02 12:55:00,36.97,36.99,36.97,36.98,31000.0,29.836,29.8522,29.836,29.8441,31000.0
2014-06-02 13:00:00,36.98,36.99,36.98,36.98,20200.0,29.8441,29.8522,29.8441,29.8441,20200.0
2014-06-02 13:05:00,36.98,36.99,36.95,36.97,55200.0,29.8441,29.8522,29.8199,29.836,55200.0
2014-06-02 13:10:00,36.97,36.98,36.96,36.97,29600.0,29.836,29.8441,29.828,29.836,29600.0
2014-06-02 13:15:00,36.97,36.97,36.96,36.97,21200.0,29.836,29.836,29.828,29.836,21200.0
2014-06-02 13:20:00,36.96,36.99,36.96,36.98,27400.0,29.828,29.8522,29.828,29.8441,27400.0
2014-06-02 13:25:00,36.98,36.99,36.98,36.98,23000.0,29.8441,29.8522,29.8441,29.8441,23000.0
2014-06-02 13:30:00,36.98,36.98,36.96,36.98,26000.0,29.8441,29.8441,29.828,29.8441,26000.0
2014-06-02 13:35:00,36.98,36.99,36.93,36.94,55200.0,29.8441,29.8522,29.8038,29.8118,55200.0
2014-06-02 13:40:00,36.94,36.98,36.94,36.96,38800.0,29.8118,29.8441,29.8118,29.828,38800.0
2014-06-02 13:45:00,36.96,36.98,36.96,36.96,34800.0,29.828,29.8441,29.828,29.828,34800.0
2014-06-02 13:50:00,36.96,36.98,36.93,36.94,21600.0,29.828,29.8441,29.8038,29.8118,21600.0
2014-06-02 13:55:00,36.94,36.97,36.93,36.93,45600.0,29.8118,29.836,29.8038,29.8038,45600.0
2014-06-02 14:00:00,36.93,36.96,36.93,36.96,52400.0,29.8038,29.828,29.8038,29.828,52400.0
2014-06-02 14:05:00,36.96,36.96,36.93,36.93,29400.0,29.828,29.828,29.8038,29.8038,29400.0
2014-06-02 14:10:00,36.93,36.94,36.91,36.92,45600.0,29.8038,29.8118,29.7876,29.7957,45600.0
2014-06-02 14:15:00,36.92,36.94,36.88,36.94,41000.0,29.7957,29.8118,29.7634,29.8118,41000.0
2014-06-02 14:20:00,36.94,36.97,36.94,36.95,28000.0,29.8118,29.836,29.8118,29.8199,28000.0
2014-06-02 14:25:00,36.95,36.97,36.95,36.96,22800.0,29.8199,29.836,29.8199,29.828,22800.0
2014-06-02 14:30:00,36.96,36.97,36.94,36.94,52800.0,29.828,29.836,29.8118,29.8118,52800.0
2014-06-02 14:35:00,36.94,36.96,36.94,36.94,39800.0,29.8118,29.828,29.8118,29.8118,39800.0
2014-06-02 14:40:00,36.94,36.96,36.93,36.93,35200.0,29.8118,29.828,29.8038,29.8038,35200.0
2014-06-02 14:45:00,36.94,36.95,36.92,36.94,41000.0,29.8118,29.8199,29.7957,29.8118,41000.0
2014-06-02 14:50:00,36.94,36.95,36.92,36.94,25600.0,29.8118,29.8199,29.7957,29.8118,25600.0
2014-06-02 14:55:00,36.94,36.95,36.92,36.95,28000.0,29.8118,29.8199,29.7957,29.8199,28000.0
2014-06-02 15:00:00,36.95,36.95,36.92,36.94,46200.0,29.8199,29.8199,29.7957,29.8118,46200.0
2014-06-02 15:05:00,36.94,36.95,36.91,36.91,59000.0,29.8118,29.8199,29.7876,29.7876,59000.0
2014-06-02 15:10:00,36.91,36.92,36.89,36.91,83600.0,29.7876,29.7957,29.7715,29.7876,83600.0
2014-06-02 15:15:00,36.91,36.92,36.91,36.92,53600.0,29.7876,29.7957,29.7876,29.7957,53600.0
2014-06-02 15:20:00,36.92,36.92,36.9,36.91,50000.0,29.7957,29.7957,29.7795,29.7876,50000.0
2014-06-02 15:25:00,36.91,36.92,36.9,36.91,59800.0,29.7876,29.7957,29.7795,29.7876,59800.0
2014-06-02 15:30:00,36.91,36.93,36.91,36.93,52800.0,29.7876,29.8038,29.7876,29.8038,52800.0
2014-06-02 15:35:00,36.92,36.95,36.92,36.93,80000.0,29.7957,29.8199,29.7957,29.8038,80000.0
2014-06-02 15:40:00,36.93,36.97,36.93,36.96,54400.0,29.8038,29.836,29.8038,29.828,54400.0
2014-06-02 15:45:00,36.96,36.97,36.96,36.97,100600.0,29.828,29.836,29.828,29.836,100600.0
2014-06-02 15:50:00,36.96,36.97,36.93,36.93,208200.0,29.828,29.836,29.8038,29.8038,208200.0
2014-06-02 15:55:00,36.93,36.95,36.9,36.92,437000.0,29.8038,29.8199,29.7795,29.7957,437000.0
2014-06-03 09:30:00,36.82,36.88,36.79,36.85,257400.0,29.715,29.7634,29.6908,29.7392,257400.0
2014-06-03 09:35:00,36.86,36.96,36.84,36.94,212800.0,29.7473,29.828,29.7311,29.8118,212800.0
2014-06-03 09:40:00,36.94,37.02,36.89,37.01,245600.0,29.8118,29.8764,29.7715,29.8683,245600.0
2014-06-03 09:45:00,37.01,37.08,36.99,37.07,120200.0,29.8683,29.9248,29.8522,29.9167,120200.0
2014-06-03 09:50:00,37.07,37.07,36.99,37.0,92200.0,29.9167,29.9167,29.8522,29.8603,92200.0
2014-06-03 09:55:00,37.0,37.05,36.97,37.05,88600.0,29.8603,29.9006,29.836,29.9006,88600.0
2014-06-03 10:00:00,37.04,37.12,37.01,37.12,139400.0,29.8925,29.9571,29.8683,29.9571,139400.0
2014-06-03 10:05:00,37.12,37.16,37.1,37.13,212000.0,29.9571,29.9894,29.941,29.9652,212000.0
2014-06-03 10:10:00,37.13,37.14,37.1,37.14,75200.0,29.9652,29.9732,29.941,29.9732,75200.0
2014-06-03 10:15:00,37.14,37.17,37.13,37.13,162000.0,29.9732,29.9974,29.9652,29.9652,162000.0
2014-06-03 10:20:00,37.13,37.17,37.11,37.16,102800.0,29.9652,29.9974,29.949,29.9894,102800.0
2014-06-03 10:25:00,37.16,37.17,37.13,37.15,98200.0,29.9894,29.9974,29.9652,29.9813,98200.0
2014-06-03 10:30:00,37.15,37.17,37.14,37.14,68000.0,29.9813,29.9974,29.9732,29.9732,68000.0
2014-06-03 10:35:00,37.14,37.17,37.14,37.15,77000.0,29.9732,29.9974,29.9732,29.9813,77000.0
2014-06-03 10:40:00,37.15,37.17,37.14,37.14,85400.0,29.9813,29.9974,29.9732,29.9732,85400.0
2014-06-03 10:45:00,37.14,37.14,37.08,37.1,79400.0,29.9732,29.9732,29.9248,29.941,79400.0
2014-06-03 10:50:00,37.1,37.11,37.07,37.08,59600.0,29.941,29.949,29.9167,29.9248,59600.0
2014-06-03 10:55:00,37.08,37.11,37.07,37.09,82000.0,29.9248,29.949,29.9167,29.9329,82000.0
2014-06-03 11:00:00,37.09,37.09,37.06,37.07,88400.0,29.9329,29.9329,29.9087,29.9167,88400.0
2014-06-03 11:05:00,37.07,37.1,37.07,37.1,54600.0,29.9167,29.941,29.9167,29.941,54600.0
2014-06-03 11:10:00,37.1,37.12,37.1,37.12,75800.0,29.941,29.9571,29.941,29.9571,75800.0
2014-06-03 11:15:00,37.12,37.14,37.11,37.14,101600.0,29.9571,29.9732,29.949,29.9732,101600.0
2014-06-03 11:20:00,37.13,37.16,37.12,37.15,36400.0,29.9652,29.9894,29.9571,29.9813,36400.0
2014-06-03 11:25:00,37.15,37.15,37.13,37.13,49800.0,29.9813,29.9813,29.9652,29.9652,49800.0
2014-06-03 11:30:00,37.13,37.18,37.13,37.17,91600.0,29.9652,30.0055,29.9652,29.9974,91600.0
2014-06-03 11:35:00,37.17,37.17,37.15,37.15,42400.0,29.9974,29.9974,29.9813,29.9813,42400.0
2014-06-03 11:40:00,37.15,37.15,37.12,37.13,118800.0,29.9813,29.9813,29.9571,29.9652,118800.0
2014-06-03 11:45:00,37.13,37.15,37.13,37.13,71200.0,29.9652,29.9813,29.9652,29.9652,71200.0
2014-06-03 11:50:00,37.13,37.14,37.08,37.08,57200.0,29.9652,29.9732,29.9248,29.9248,57200.0
2014-06-03 11:55:00,37.07,37.1,37.06,37.09,46800.0,29.9167,29.941,29.9087,29.9329,46800.0
2014-06-03 12:00:00,37.1,37.12,37.09,37.09,33800.0,29.941,29.9571,29.9329,29.9329,33800.0
2014-06-03 12:05:00,37.09,37.09,37.06,37.08,75000.0,29.9329,29.9329,29.9087,29.9248,75000.0
2014-06-03 12:10:00,37.08,37.13,37.08,37.12,31800.0,29.9248,29.9652,29.9248,29.9571,31800.0
2014-06-03 12:15:00,37.12,37.13,37.1,37.13,52400.0,29.9571,29.9652,29.941,29.9652,52400.0
2014-06-03 12:20:00,37.13,37.13,37.12,37.12,58800.0,29.9652,29.9652,29.9571,29.9571,58800.0
2014-06-03 12:25:00,37.12,37.14,37.12,37.13,37600.0,29.9571,29.9732,29.9571,29.9652,37600.0
2014-06-03 12:30:00,37.13,37.16,37.13,37.14,67000.0,29.9652,29.9894,29.9652,29.9732,67000.0
2014-06-03 12:35:00,37.13,37.13,37.1,37.1,16600.0,29.9652,29.9652,29.941,29.941,16600.0
2014-06-03 12:40:00,37.1,37.15,37.1,37.15,55800.0,29.941,29.9813,29.941,29.9813,55800.0
2014-06-03 12:45:00,37.14,37.14,37.12,37.13,15600.0,29.9732,29.9732,29.9571,29.9652,15600.0
2014-06-03 12:50:00,37.12,37.13,37.11,37.11,31400.0,29.9571,29.9652,29.949,29.949,31400.0
2014-06-03 12:55:00,37.11,37.13,37.1,37.12,39000.0,29.949,29.9652,29.941,29.9571,39000.0
2014-06-03 13:00:00,37.12,37.13,37.1,37.1,18000.0,29.9571,29.9652,29.941,29.941,18000.0
2014-06-03 13:05:00,37.1,37.13,37.1,37.13,45600.0,29.941,29.9652,29.941,29.9652,45600.0
2014-06-03 13:10:00,37.12,37.13,37.1,37.12,38000.0,29.9571,29.9652,29.941,29.9571,38000.0
2014-06-03 13:15:00,37.11,37.13,37.09,37.09,81600.0,29.949,29.9652,29.9329,29.9329,81600.0
2014-06-03 13:20:00,37.09,37.1,37.09,37.1,29000.0,29.9329,29.941,29.9329,29.941,29000.0
2014-06-03 13:25:00,37.1,37.12,37.1,37.12,31800.0,29.941,29.9571,29.941,29.9571,31800.0
2014-06-03 13:30:00,37.12,37.13,37.11,37.13,35000.0,29.9571,29.9652,29.949,29.9652,35000.0
2014-06-03 13:35:00,37.13,37.13,37.12,37.13,31800.0,29.9652,29.9652,29.9571,29.9652,31800.0
2014-06-03 13:40:00,37.13,37.13,37.12,37.13,36000.0,29.9652,29.9652,29.9571,29.9652,36000.0
2014-06-03 13:45:00,37.13,37.15,37.13,37.13,42000.0,29.9652,29.9813,29.9652,29.9652,42000.0
2014-06-03 13:50:00,37.13,37.16,37.13,37.16,69200.0,29.9652,29.9894,29.9652,29.9894,69200.0
2014-06-03 13:55:00,37.15,37.16,37.15,37.15,33600.0,29.9813,29.9894,29.9813,29.9813,33600.0
2014-06-03 14:00:00,37.15,37.15,37.13,37.13,36400.0,29.9813,29.9813,29.9652,29.9652,36400.0
2014-06-03 14:05:00,37.13,37.15,37.13,37.13,23000.0,29.9652,29.9813,29.9652,29.9652,23000.0
2014-06-03 14:10:00,37.13,37.13,37.11,37.13,87400.0,29.9652,29.9652,29.949,29.9652,87400.0
2014-06-03 14:15:00,37.12,37.15,37.12,37.15,47000.0,29.9571,29.9813,29.9571,29.9813,47000.0
2014-06-03 14:20:00,37.15,37.17,37.15,37.16,39000.0,29.9813,29.9974,29.9813,29.9894,39000.0
2014-06-03 14:25:00,37.16,37.16,37.13,37.15,55000.0,29.9894,29.9894,29.9652,29.9813,55000.0
2014-06-03 14:30:00,37.14,37.14,37.12,37.12,72600.0,29.9732,29.9732,29.9571,29.9571,72600.0
2014-06-03 14:35:00,37.13,37.13,37.12,37.13,30600.0,29.9652,29.9652,29.9571,29.9652,30600.0
2014-06-03 14:40:00,37.13,37.13,37.12,37.12,35000.0,29.9652,29.9652,29.9571,29.9571,35000.0
2014-06-03 14:45:00,37.12,37.13,37.12,37.12,69000.0,29.9571,29.9652,29.9571,29.9571,69000.0
2014-06-03 14:50:00,37.12,37.13,37.12,37.13,36600.0,29.9571,29.9652,29.9571,29.9652,36600.0
2014-06-03 14:55:00,37.13,37.13,37.12,37.12,40400.0,29.9652,29.9652,29.9571,29.9571,40400.0
2014-06-03 15:00:00,37.11,37.12,37.08,37.09,54800.0,29.949,29.9571,29.9248,29.9329,54800.0
2014-06-03 15:05:00,37.09,37.1,37.09,37.1,47600.0,29.9329,29.941,29.9329,29.941,47600.0
2014-06-03 15:10:00,37.1,37.12,37.1,37.12,50000.0,29.941,29.9571,29.941,29.9571,50000.0
2014-06-03 15:15:00,37.11,37.12,37.11,37.12,38000.0,29.949,29.9571,29.949,29.9571,38000.0
2014-06-03 15:20:00,37.12,37.12,37.09,37.09,66600.0,29.9571,29.9571,29.9329,29.9329,66600.0
2014-06-03 15:25:00,37.09,37.13,37.09,37.13,77000.0,29.9329,29.9652,29.9329,29.9652,77000.0
2014-06-03 15:30:00,37.12,37.13,37.12,37.13,55000.0,29.9571,29.9652,29.9571,29.9652,55000.0
2014-06-03 15:35:00,37.13,37.13,37.12,37.12,73000.0,29.9652,29.9652,29.9571,29.9571,73000.0
2014-06-03 15:40:00,37.13,37.13,37.09,37.09,83400.0,29.9652,29.9652,29.9329,29.9329,83400.0
2014-06-03 15:45:00,37.1,37.1,37.09,37.1,64600.0,29.941,29.941,29.9329,29.941,64600.0
2014-06-03 15:50:00,37.1,37.11,37.09,37.1,182200.0,29.941,29.949,29.9329,29.941,182200.0
2014-06-03 15:55:00,37.1,37.1,37.08,37.09,222200.0,29.941,29.941,29.9248,29.9329,222200.0
2014-06-04 09:30:00,37.06,37.06,36.82,37.04,217400.0,29.9087,29.9087,29.715,29.8925,217400.0
2014-06-04 09:35:00,37.04,37.05,36.95,36.96,67800.0,29.8925,29.9006,29.8199,29.828,67800.0
2014-06-04 09:40:00,36.96,36.97,36.93,36.95,176200.0,29.828,29.836,29.8038,29.8199,176200.0
2014-06-04 09:45:00,36.95,36.98,36.93,36.97,56400.0,29.8199,29.8441,29.8038,29.836,56400.0
2014-06-04 09:50:00,36.96,37.01,36.96,36.97,42600.0,29.828,29.8683,29.828,29.836,42600.0
2014-06-04 09:55:00,36.97,36.99,36.96,36.98,74800.0,29.836,29.8522,29.828,29.8441,74800.0
2014-06-04 10:00:00,36.98,36.99,36.95,36.97,71200.0,29.8441,29.8522,29.8199,29.836,71200.0
2014-06-04 10:05:00,36.97,37.0,36.94,36.99,103200.0,29.836,29.8603,29.8118,29.8522,103200.0
2014-06-04 10:10:00,36.99,37.02,36.96,36.97,62600.0,29.8522,29.8764,29.828,29.836,62600.0
2014-06-04 10:15:00,36.97,37.05,36.95,37.02,177400.0,29.836,29.9006,29.8199,29.8764,177400.0
2014-06-04 10:20:00,37.01,37.02,36.99,36.99,29200.0,29.8683,29.8764,29.8522,29.8522,29200.0
2014-06-04 10:25:00,36.99,37.0,36.98,36.99,52600.0,29.8522,29.8603,29.8441,29.8522,52600.0
2014-06-04 10:30:00,36.99,36.99,36.98,36.99,52800.0,29.8522,29.8522,29.8441,29.8522,52800.0
2014-06-04 10:35:00,36.99,37.02,36.99,37.02,43000.0,29.8522,29.8764,29.8522,29.8764,43000.0
2014-06-04 10:40:00,37.02,37.02,36.99,37.01,35600.0,29.8764,29.8764,29.8522,29.8683,35600.0
2014-06-04 10:45:00,37.0,37.02,36.99,37.0,42800.0,29.8603,29.8764,29.8522,29.8603,42800.0
2014-06-04 10:50:00,37.0,37.04,36.99,37.04,36000.0,29.8603,29.8925,29.8522,29.8925,36000.0
2014-06-04 10:55:00,37.04,37.05,37.02,37.04,19400.0,29.8925,29.9006,29.8764,29.8925,19400.0
2014-06-04 11:00:00,37.04,37.08,37.04,37.07,74000.0,29.8925,29.9248,29.8925,29.9167,74000.0
2014-06-04 11:05:00,37.07,37.09,37.06,37.06,26400.0,29.9167,29.9329,29.9087,29.9087,26400.0
2014-06-04 11:10:00,37.05,37.08,37.05,37.07,39000.0,29.9006,29.9248,29.9006,29.9167,39000.0
2014-06-04 11:15:00,37.07,37.07,37.05,37.06,17200.0,29.9167,29.9167,29.9006,29.9087,17200.0
2014-06-04 11:20:00,37.06,37.07,37.02,37.07,45600.0,29.9087,29.9167,29.8764,29.9167,45600.0
2014-06-04 11:25:00,37.07,37.09,37.07,37.09,46200.0,29.9167,29.9329,29.9167,29.9329,46200.0
2014-06-04 11:30:00,37.09,37.1,37.07,37.1,49400.0,29.9329,29.941,29.9167,29.941,49400.0
2014-06-04 11:35:00,37.1,37.13,37.1,37.13,55800.0,29.941,29.9652,29.941,29.9652,55800.0
2014-06-04 11:40:00,37.13,37.13,37.1,37.1,46600.0,29.9652,29.9652,29.941,29.941,46600.0
2014-06-04 11:45:00,37.1,37.15,37.1,37.14,103000.0,29.941,29.9813,29.941,29.9732,103000.0
2014-06-04 11:50:00,37.15,37.15,37.1,37.1,24200.0,29.9813,29.9813,29.941,29.941,24200.0
2014-06-04 11:55:00,37.1,37.11,37.1,37.1,24600.0,29.941,29.949,29.941,29.941,24600.0
2014-06-04 12:00:00,37.1,37.13,37.09,37.13,40000.0,29.941,29.9652,29.9329,29.9652,40000.0
2014-06-04 12:05:00,37.13,37.15,37.12,37.15,23400.0,29.9652,29.9813,29.9571,29.9813,23400.0
2014-06-04 12:10:00,37.15,37.17,37.15,37.17,29000.0,29.9813,29.9974,29.9813,29.9974,29000.0
2014-06-04 12:15:00,37.17,37.17,37.13,37.13,51000.0,29.9974,29.9974,29.9652,29.9652,51000.0
2014-06-04 12:20:00,37.13,37.16,37.12,37.16,27400.0,29.9652,29.9894,29.9571,29.9894,27400.0
2014-06-04 12:25:00,37.17,37.19,37.16,37.16,57800.0,29.9974,30.0136,29.9894,29.9894,57800.0
2014-06-04 12:30:00,37.16,37.17,37.16,37.17,57000.0,29.9894,29.9974,29.9894,29.9974,57000.0
2014-06-04 12:35:00,37.17,37.2,37.16,37.19,66000.0,29.9974,30.0217,29.9894,30.0136,66000.0
2014-06-04 12:40:00,37.2,37.23,37.2,37.23,79800.0,30.0217,30.0459,30.0217,30.0459,79800.0
2014-06-04 12:45:00,37.23,37.23,37.21,37.21,67800.0,30.0459,30.0459,30.0297,30.0297,67800.0
2014-06-04 12:50:00,37.22,37.24,37.21,37.23,48200.0,30.0378,30.0539,30.0297,30.0459,48200.0
2014-06-04 12:55:00,37.23,37.24,37.22,37.22,29800.0,30.0459,30.0539,30.0378,30.0378,29800.0
2014-06-04 13:00:00,37.22,37.24,37.22,37.24,33200.0,30.0378,30.0539,30.0378,30.0539,33200.0
2014-06-04 13:05:00,37.24,37.25,37.24,37.24,81800.0,30.0539,30.062,30.0539,30.0539,81800.0
2014-06-04 13:10:00,37.24,37.24,37.23,37.23,18000.0,30.0539,30.0539,30.0459,30.0459,18000.0
2014-06-04 13:15:00,37.23,37.24,37.23,37.23,52600.0,30.0459,30.0539,30.0459,30.0459,52600.0
2014-06-04 13:20:00,37.22,37.23,37.22,37.22,25000.0,30.0378,30.0459,30.0378,30.0378,25000.0
2014-06-04 13:25:00,37.22,37.22,37.2,37.21,45400.0,30.0378,30.0378,30.0217,30.0297,45400.0
2014-06-04 13:30:00,37.21,37.21,37.2,37.21,24000.0,30.0297,30.0297,30.0217,30.0297,24000.0
2014-06-04 13:35:00,37.21,37.24,37.21,37.24,38000.0,30.0297,30.0539,30.0297,30.0539,38000.0
2014-06-04 13:40:00,37.24,37.24,37.23,37.24,38600.0,30.0539,30.0539,30.0459,30.0539,38600.0
2014-06-04 13:45:00,37.23,37.24,37.21,37.22,47200.0,30.0459,30.0539,30.0297,30.0378,47200.0
2014-06-04 13:50:00,37.21,37.24,37.21,37.24,47000.0,30.0297,30.0539,30.0297,30.0539,47000.0
2014-06-04 13:55:00,37.24,37.24,37.23,37.24,33600.0,30.0539,30.0539,30.0459,30.0539,33600.0
2014-06-04 14:00:00,37.24,37.24,37.23,37.23,53400.0,30.0539,30.0539,30.0459,30.0459,53400.0
2014-06-04 14:05:00,37.22,37.24,37.22,37.23,66600.0,30.0378,30.0539,30.0378,30.0459,66600.0
2014-06-04 14:10:00,37.23,37.24,37.23,37.24,52200.0,30.0459,30.0539,30.0459,30.0539,52200.0
2014-06-04 14:15:00,37.24,37.25,37.24,37.24,60000.0,30.0539,30.062,30.0539,30.0539,60000.0
2014-06-04 14:20:00,37.24,37.27,37.23,37.25,171000.0,30.0539,30.0782,30.0459,30.062,171000.0
2014-06-04 14:25:00,37.25,37.26,37.24,37.26,51000.0,30.062,30.0701,30.0539,30.0701,51000.0
2014-06-04 14:30:00,37.26,37.28,37.26,37.28,60200.0,30.0701,30.0862,30.0701,30.0862,60200.0
2014-06-04 14:35:00,37.28,37.32,37.27,37.31,104800.0,30.0862,30.1185,30.0782,30.1104,104800.0
2014-06-04 14:40:00,37.32,37.34,37.3,37.33,95000.0,30.1185,30.1346,30.1024,30.1266,95000.0
2014-06-04 14:45:00,37.33,37.35,37.29,37.29,137400.0,30.1266,30.1427,30.0943,30.0943,137400.0
2014-06-04 14:50:00,37.29,37.33,37.29,37.31,87200.0,30.0943,30.1266,30.0943,30.1104,87200.0
2014-06-04 14:55:00,37.31,37.35,37.31,37.34,78000.0,30.1104,30.1427,30.1104,30.1346,78000.0
2014-06-04 15:00:00,37.34,37.34,37.33,37.34,51200.0,30.1346,30.1346,30.1266,30.1346,51200.0
2014-06-04 15:05:00,37.34,37.34,37.32,37.34,56200.0,30.1346,30.1346,30.1185,30.1346,56200.0
2014-06-04 15:10:00,37.34,37.35,37.33,37.34,37200.0,30.1346,30.1427,30.1266,30.1346,37200.0
2014-06-04 15:15:00,37.35,37.35,37.32,37.35,97000.0,30.1427,30.1427,30.1185,30.1427,97000.0
2014-06-04 15:20:00,37.35,37.35,37.32,37.32,44800.0,30.1427,30.1427,30.1185,30.1185,44800.0
2014-06-04 15:25:00,37.32,37.32,37.3,37.31,61000.0,30.1185,30.1185,30.1024,30.1104,61000.0
2014-06-04 15:30:00,37.31,37.33,37.3,37.33,83800.0,30.1104,30.1266,30.1024,30.1266,83800.0
2014-06-04 15:35:00,37.32,37.33,37.31,37.32,88800.0,30.1185,30.1266,30.1104,30.1185,88800.0
2014-06-04 15:40:00,37.32,37.32,37.31,37.31,96000.0,30.1185,30.1185,30.1104,30.1104,96000.0
2014-06-04 15:45:00,37.31,37.31,37.3,37.3,71200.0,30.1104,30.1104,30.1024,30.1024,71200.0
2014-06-04 15:50:00,37.3,37.33,37.3,37.32,216000.0,30.1024,30.1266,30.1024,30.1185,216000.0
2014-06-04 15:55:00,37.33,37.34,37.31,37.33,406600.0,30.1266,30.1346,30.1104,30.1266,406600.0
2014-06-05 09:30:00,37.18,37.44,37.18,37.43,406400.0,30.0055,30.2153,30.0055,30.2073,406400.0
2014-06-05 09:35:00,37.43,37.45,37.3,37.32,68200.0,30.2073,30.2234,30.1024,30.1185,68200.0
2014-06-05 09:40:00,37.31,37.34,37.19,37.32,119800.0,30.1104,30.1346,30.0136,30.1185,119800.0
2014-06-05 09:45:00,37.32,37.33,37.25,37.27,50600.0,30.1185,30.1266,30.062,30.0782,50600.0
2014-06-05 09:50:00,37.27,37.28,37.18,37.18,71400.0,30.0782,30.0862,30.0055,30.0055,71400.0
2014-06-05 09:55:00,37.16,37.21,37.13,37.21,69600.0,29.9894,30.0297,29.9652,30.0297,69600.0
2014-06-05 10:00:00,37.21,37.27,37.18,37.19,69600.0,30.0297,30.0782,30.0055,30.0136,69600.0
2014-06-05 10:05:00,37.19,37.23,37.11,37.13,48200.0,30.0136,30.0459,29.949,29.9652,48200.0
2014-06-05 10:10:00,37.14,37.17,37.1,37.16,56200.0,29.9732,29.9974,29.941,29.9894,56200.0
2014-06-05 10:15:00,37.16,37.2,37.13,37.16,69200.0,29.9894,30.0217,29.9652,29.9894,69200.0
2014-06-05 10:20:00,37.16,37.23,37.16,37.21,131600.0,29.9894,30.0459,29.9894,30.0297,131600.0
2014-06-05 10:25:00,37.21,37.26,37.21,37.26,84800.0,30.0297,30.0701,30.0297,30.0701,84800.0
2014-06-05 10:30:00,37.26,37.26,37.21,37.22,16800.0,30.0701,30.0701,30.0297,30.0378,16800.0
2014-06-05 10:35:00,37.22,37.26,37.2,37.26,90200.0,30.0378,30.0701,30.0217,30.0701,90200.0
2014-06-05 10:40:00,37.24,37.3,37.24,37.27,31600.0,30.0539,30.1024,30.0539,30.0782,31600.0
2014-06-05 10:45:00,37.27,37.27,37.23,37.24,47000.0,30.0782,30.0782,30.0459,30.0539,47000.0
2014-06-05 10:50:00,37.24,37.26,37.23,37.24,67200.0,30.0539,30.0701,30.0459,30.0539,67200.0
2014-06-05 10:55:00,37.24,37.29,37.23,37.29,29200.0,30.0539,30.0943,30.0459,30.0943,29200.0
2014-06-05 11:00:00,37.28,37.3,37.27,37.29,47600.0,30.0862,30.1024,30.0782,30.0943,47600.0
2014-06-05 11:05:00,37.29,37.31,37.29,37.29,70000.0,30.0943,30.1104,30.0943,30.0943,70000.0
2014-06-05 11:10:00,37.3,37.35,37.3,37.31,34000.0,30.1024,30.1427,30.1024,30.1104,34000.0
2014-06-05 11:15:00,37.32,37.41,37.31,37.41,86200.0,30.1185,30.1911,30.1104,30.1911,86200.0
2014-06-05 11:20:00,37.4,37.4,37.35,37.35,29000.0,30.1831,30.1831,30.1427,30.1427,29000.0
2014-06-05 11:25:00,37.35,37.35,37.31,37.33,40800.0,30.1427,30.1427,30.1104,30.1266,40800.0
2014-06-05 11:30:00,37.33,37.36,37.32,37.36,36200.0,30.1266,30.1508,30.1185,30.1508,36200.0
2014-06-05 11:35:00,37.37,37.41,37.37,37.4,23400.0,30.1589,30.1911,30.1589,30.1831,23400.0
2014-06-05 11:40:00,37.39,37.39,37.37,37.38,22600.0,30.175,30.175,30.1589,30.1669,22600.0
2014-06-05 11:45:00,37.38,37.46,37.38,37.46,53600.0,30.1669,30.2315,30.1669,30.2315,53600.0
2014-06-05 11:50:00,37.45,37.56,37.45,37.51,276800.0,30.2234,30.3122,30.2234,30.2718,276800.0
2014-06-05 11:55:00,37.51,37.52,37.47,37.47,22800.0,30.2718,30.2799,30.2396,30.2396,22800.0
2014-06-05 12:00:00,37.48,37.54,37.48,37.53,43000.0,30.2476,30.296,30.2476,30.288,43000.0
2014-06-05 12:05:00,37.54,37.57,37.51,37.51,34800.0,30.296,30.3203,30.2718,30.2718,34800.0
2014-06-05 12:10:00,37.51,37.51,37.49,37.49,21200.0,30.2718,30.2718,30.2557,30.2557,21200.0
2014-06-05 12:15:00,37.49,37.49,37.44,37.44,22800.0,30.2557,30.2557,30.2153,30.2153,22800.0
2014-06-05 12:20:00,37.44,37.45,37.43,37.45,23200.0,30.2153,30.2234,30.2073,30.2234,23200.0
2014-06-05 12:25:00,37.45,37.46,37.41,37.42,30000.0,30.2234,30.2315,30.1911,30.1992,30000.0
2014-06-05 12:30:00,37.42,37.45,37.41,37.44,29600.0,30.1992,30.2234,30.1911,30.2153,29600.0
2014-06-05 12:35:00,37.44,37.54,37.44,37.53,70000.0,30.2153,30.296,30.2153,30.288,70000.0
2014-06-05 12:40:00,37.54,37.54,37.49,37.52,19000.0,30.296,30.296,30.2557,30.2799,19000.0
2014-06-05 12:45:00,37.51,37.51,37.48,37.49,19000.0,30.2718,30.2718,30.2476,30.2557,19000.0
2014-06-05 12:50:00,37.48,37.5,37.48,37.49,14800.0,30.2476,30.2638,30.2476,30.2557,14800.0
2014-06-05 12:55:00,37.49,37.5,37.48,37.49,44800.0,30.2557,30.2638,30.2476,30.2557,44800.0
2014-06-05 13:00:00,37.49,37.53,37.49,37.52,16600.0,30.2557,30.288,30.2557,30.2799,16600.0
2014-06-05 13:05:00,37.52,37.57,37.52,37.56,35200.0,30.2799,30.3203,30.2799,30.3122,35200.0
2014-06-05 13:10:00,37.56,37.57,37.54,37.55,22600.0,30.3122,30.3203,30.296,30.3041,22600.0
2014-06-05 13:15:00,37.54,37.56,37.52,37.56,33000.0,30.296,30.3122,30.2799,30.3122,33000.0
2014-06-05 13:20:00,37.55,37.56,37.54,37.55,25200.0,30.3041,30.3122,30.296,30.3041,25200.0
2014-06-05 13:25:00,37.54,37.56,37.53,37.55,22600.0,30.296,30.3122,30.288,30.3041,22600.0
2014-06-05 13:30:00,37.55,37.55,37.54,37.54,17000.0,30.3041,30.3041,30.296,30.296,17000.0
2014-06-05 13:35:00,37.54,37.54,37.51,37.52,22600.0,30.296,30.296,30.2718,30.2799,22600.0
2014-06-05 13:40:00,37.52,37.52,37.47,37.47,18800.0,30.2799,30.2799,30.2396,30.2396,18800.0
2014-06-05 13:45:00,37.47,37.48,37.45,37.46,20800.0,30.2396,30.2476,30.2234,30.2315,20800.0
2014-06-05 13:50:00,37.46,37.48,37.43,37.47,45600.0,30.2315,30.2476,30.2073,30.2396,45600.0
2014-06-05 13:55:00,37.47,37.48,37.46,37.47,13000.0,30.2396,30.2476,30.2315,30.2396,13000.0
2014-06-05 14:00:00,37.47,37.48,37.47,37.48,22200.0,30.2396,30.2476,30.2396,30.2476,22200.0
2014-06-05 14:05:00,37.48,37.48,37.43,37.43,29000.0,30.2476,30.2476,30.2073,30.2073,29000.0
2014-06-05 14:10:00,37.43,37.46,37.43,37.45,28800.0,30.2073,30.2315,30.2073,30.2234,28800.0
2014-06-05 14:15:00,37.45,37.46,37.44,37.44,14000.0,30.2234,30.2315,30.2153,30.2153,14000.0
2014-06-05 14:20:00,37.43,37.46,37.43,37.46,24000.0,30.2073,30.2315,30.2073,30.2315,24000.0
2014-06-05 14:25:00,37.46,37.46,37.42,37.44,87800.0,30.2315,30.2315,30.1992,30.2153,87800.0
2014-06-05 14:30:00,37.44,37.46,37.43,37.43,39400.0,30.2153,30.2315,30.2073,30.2073,39400.0
2014-06-05 14:35:00,37.43,37.43,37.4,37.41,33800.0,30.2073,30.2073,30.1831,30.1911,33800.0
2014-06-05 14:40:00,37.41,37.44,37.39,37.43,33600.0,30.1911,30.2153,30.175,30.2073,33600.0
2014-06-05 14:45:00,37.44,37.46,37.43,37.46,25000.0,30.2153,30.2315,30.2073,30.2315,25000.0
2014-06-05 14:50:00,37.46,37.46,37.41,37.41,40600.0,30.2315,30.2315,30.1911,30.1911,40600.0
2014-06-05 14:55:00,37.42,37.42,37.35,37.37,78200.0,30.1992,30.1992,30.1427,30.1589,78200.0
2014-06-05 15:00:00,37.37,37.43,37.37,37.43,27800.0,30.1589,30.2073,30.1589,30.2073,27800.0
2014-06-05 15:05:00,37.43,37.43,37.38,37.38,20600.0,30.2073,30.2073,30.1669,30.1669,20600.0
2014-06-05 15:10:00,37.38,37.4,37.38,37.39,20400.0,30.1669,30.1831,30.1669,30.175,20400.0
2014-06-05 15:15:00,37.39,37.4,37.38,37.39,39200.0,30.175,30.1831,30.1669,30.175,39200.0
2014-06-05 15:20:00,37.4,37.41,37.38,37.38,34000.0,30.1831,30.1911,30.1669,30.1669,34000.0
2014-06-05 15:25:00,37.38,37.38,37.35,37.38,46400.0,30.1669,30.1669,30.1427,30.1669,46400.0
2014-06-05 15:30:00,37.38,37.38,37.35,37.37,99400.0,30.1669,30.1669,30.1427,30.1589,99400.0
2014-06-05 15:35:00,37.37,37.37,37.35,37.37,43400.0,30.1589,30.1589,30.1427,30.1589,43400.0
2014-06-05 15:40:00,37.37,37.37,37.35,37.37,57000.0,30.1589,30.1589,30.1427,30.1589,57000.0
2014-06-05 15:45:00,37.37,37.38,37.36,37.36,62000.0,30.1589,30.1669,30.1508,30.1508,62000.0
2014-06-05 15:50:00,37.37,37.38,37.35,37.37,132200.0,30.1589,30.1669,30.1427,30.1589,132200.0
2014-06-05 15:55:00,37.38,37.38,37.35,37.36,174200.0,30.1669,30.1669,30.1427,30.1508,174200.0
2014-06-06 09:30:00,37.53,37.55,37.41,37.44,218400.0,30.288,30.3041,30.1911,30.2153,218400.0
2014-06-06 09:35:00,37.47,37.59,37.43,37.55,79400.0,30.2396,30.3364,30.2073,30.3041,79400.0
2014-06-06 09:40:00,37.53,37.55,37.48,37.52,50800.0,30.288,30.3041,30.2476,30.2799,50800.0
2014-06-06 09:45:00,37.53,37.54,37.44,37.44,55400.0,30.288,30.296,30.2153,30.2153,55400.0
2014-06-06 09:50:00,37.44,37.52,37.44,37.45,72600.0,30.2153,30.2799,30.2153,30.2234,72600.0
2014-06-06 09:55:00,37.46,37.49,37.4,37.48,58800.0,30.2315,30.2557,30.1831,30.2476,58800.0
2014-06-06 10:00:00,37.48,37.54,37.44,37.53,172600.0,30.2476,30.296,30.2153,30.288,172600.0
2014-06-06 10:05:00,37.54,37.54,37.49,37.52,99800.0,30.296,30.296,30.2557,30.2799,99800.0
2014-06-06 10:10:00,37.53,37.54,37.5,37.5,50400.0,30.288,30.296,30.2638,30.2638,50400.0
2014-06-06 10:15:00,37.52,37.54,37.51,37.52,40400.0,30.2799,30.296,30.2718,30.2799,40400.0
2014-06-06 10:20:00,37.52,37.56,37.5,37.55,81200.0,30.2799,30.3122,30.2638,30.3041,81200.0
2014-06-06 10:25:00,37.54,37.59,37.54,37.58,38800.0,30.296,30.3364,30.296,30.3283,38800.0
2014-06-06 10:30:00,37.58,37.6,37.57,37.59,47200.0,30.3283,30.3445,30.3203,30.3364,47200.0
2014-06-06 10:35:00,37.59,37.6,37.57,37.57,66600.0,30.3364,30.3445,30.3203,30.3203,66600.0
2014-06-06 10:40:00,37.57,37.6,37.55,37.59,35600.0,30.3203,30.3445,30.3041,30.3364,35600.0
2014-06-06 10:45:00,37.6,37.62,37.59,37.62,59200.0,30.3445,30.3606,30.3364,30.3606,59200.0
2014-06-06 10:50:00,37.62,37.68,37.6,37.67,181600.0,30.3606,30.409,30.3445,30.401,181600.0
2014-06-06 10:55:00,37.67,37.71,37.66,37.7,72800.0,30.401,30.4332,30.3929,30.4252,72800.0
2014-06-06 11:00:00,37.7,37.74,37.7,37.74,153200.0,30.4252,30.4575,30.4252,30.4575,153200.0
2014-06-06 11:05:00,37.73,37.75,37.73,37.75,119200.0,30.4494,30.4655,30.4494,30.4655,119200.0
2014-06-06 11:10:00,37.74,37.75,37.7,37.7,73000.0,30.4575,30.4655,30.4252,30.4252,73000.0
2014-06-06 11:15:00,37.7,37.72,37.67,37.7,77800.0,30.4252,30.4413,30.401,30.4252,77800.0
2014-06-06 11:20:00,37.7,37.76,37.7,37.76,104200.0,30.4252,30.4736,30.4252,30.4736,104200.0
2014-06-06 11:25:00,37.76,37.77,37.73,37.75,47400.0,30.4736,30.4817,30.4494,30.4655,47400.0
2014-06-06 11:30:00,37.75,37.75,37.68,37.71,68000.0,30.4655,30.4655,30.409,30.4332,68000.0
2014-06-06 11:35:00,37.71,37.72,37.68,37.7,52600.0,30.4332,30.4413,30.409,30.4252,52600.0
2014-06-06 11:40:00,37.7,37.76,37.69,37.76,83400.0,30.4252,30.4736,30.4171,30.4736,83400.0
2014-06-06 11:45:00,37.75,37.77,37.74,37.74,59200.0,30.4655,30.4817,30.4575,30.4575,59200.0
2014-06-06 11:50:00,37.74,37.76,37.74,37.74,53400.0,30.4575,30.4736,30.4575,30.4575,53400.0
2014-06-06 11:55:00,37.74,37.75,37.72,37.75,30400.0,30.4575,30.4655,30.4413,30.4655,30400.0
2014-06-06 12:00:00,37.74,37.75,37.7,37.7,27000.0,30.4575,30.4655,30.4252,30.4252,27000.0
2014-06-06 12:05:00,37.71,37.72,37.69,37.69,39400.0,30.4332,30.4413,30.4171,30.4171,39400.0
2014-06-06 12:10:00,37.69,37.7,37.67,37.69,26600.0,30.4171,30.4252,30.401,30.4171,26600.0
2014-06-06 12:15:00,37.69,37.71,37.67,37.7,43600.0,30.4171,30.4332,30.401,30.4252,43600.0
2014-06-06 12:20:00,37.7,37.71,37.65,37.65,35200.0,30.4252,30.4332,30.3848,30.3848,35200.0
2014-06-06 12:25:00,37.65,37.67,37.65,37.67,30600.0,30.3848,30.401,30.3848,30.401,30600.0
2014-06-06 12:30:00,37.66,37.69,37.66,37.68,32600.0,30.3929,30.4171,30.3929,30.409,32600.0
2014-06-06 12:35:00,37.68,37.69,37.66,37.67,54600.0,30.409,30.4171,30.3929,30.401,54600.0
2014-06-06 12:40:00,37.67,37.67,37.65,37.67,41000.0,30.401,30.401,30.3848,30.401,41000.0
2014-06-06 12:45:00,37.66,37.67,37.64,37.67,35600.0,30.3929,30.401,30.3768,30.401,35600.0
2014-06-06 12:50:00,37.67,37.69,37.66,37.68,39600.0,30.401,30.4171,30.3929,30.409,39600.0
2014-06-06 12:55:00,37.68,37.7,37.67,37.69,35200.0,30.409,30.4252,30.401,30.4171,35200.0
2014-06-06 13:00:00,37.68,37.72,37.67,37.71,53800.0,30.409,30.4413,30.401,30.4332,53800.0
2014-06-06 13:05:00,37.71,37.71,37.68,37.7,26000.0,30.4332,30.4332,30.409,30.4252,26000.0
2014-06-06 13:10:00,37.69,37.69,37.64,37.64,34400.0,30.4171,30.4171,30.3768,30.3768,34400.0
2014-06-06 13:15:00,37.64,37.66,37.64,37.64,62200.0,30.3768,30.3929,30.3768,30.3768,62200.0
2014-06-06 13:20:00,37.65,37.66,37.64,37.64,22600.0,30.3848,30.3929,30.3768,30.3768,22600.0
2014-06-06 13:25:00,37.64,37.66,37.63,37.64,35600.0,30.3768,30.3929,30.3687,30.3768,35600.0
2014-06-06 13:30:00,37.65,37.66,37.63,37.63,33800.0,30.3848,30.3929,30.3687,30.3687,33800.0
2014-06-06 13:35:00,37.63,37.64,37.62,37.63,18800.0,30.3687,30.3768,30.3606,30.3687,18800.0
2014-06-06 13:40:00,37.63,37.63,37.61,37.61,35800.0,30.3687,30.3687,30.3525,30.3525,35800.0
2014-06-06 13:45:00,37.62,37.63,37.61,37.63,25800.0,30.3606,30.3687,30.3525,30.3687,25800.0
2014-06-06 13:50:00,37.63,37.63,37.62,37.63,21600.0,30.3687,30.3687,30.3606,30.3687,21600.0
2014-06-06 13:55:00,37.63,37.64,37.61,37.63,54400.0,30.3687,30.3768,30.3525,30.3687,54400.0
2014-06-06 14:00:00,37.64,37.64,37.59,37.59,27200.0,30.3768,30.3768,30.3364,30.3364,27200.0
2014-06-06 14:05:00,37.59,37.59,37.58,37.59,23000.0,30.3364,30.3364,30.3283,30.3364,23000.0
2014-06-06 14:10:00,37.59,37.61,37.59,37.6,30800.0,30.3364,30.3525,30.3364,30.3445,30800.0
2014-06-06 14:15:00,37.6,37.63,37.6,37.62,27800.0,30.3445,30.3687,30.3445,30.3606,27800.0
2014-06-06 14:20:00,37.62,37.65,37.62,37.64,43200.0,30.3606,30.3848,30.3606,30.3768,43200.0
2014-06-06 14:25:00,37.63,37.64,37.62,37.63,42000.0,30.3687,30.3768,30.3606,30.3687,42000.0
2014-06-06 14:30:00,37.63,37.63,37.62,37.63,56000.0,30.3687,30.3687,30.3606,30.3687,56000.0
2014-06-06 14:35:00,37.63,37.64,37.63,37.63,21400.0,30.3687,30.3768,30.3687,30.3687,21400.0
2014-06-06 14:40:00,37.63,37.63,37.62,37.62,33000.0,30.3687,30.3687,30.3606,30.3606,33000.0
2014-06-06 14:45:00,37.62,37.62,37.6,37.6,105000.0,30.3606,30.3606,30.3445,30.3445,105000.0
2014-06-06 14:50:00,37.6,37.6,37.59,37.6,19400.0,30.3445,30.3445,30.3364,30.3445,19400.0
2014-06-06 14:55:00,37.6,37.62,37.6,37.61,20800.0,30.3445,30.3606,30.3445,30.3525,20800.0
2014-06-06 15:00:00,37.61,37.61,37.59,37.6,14600.0,30.3525,30.3525,30.3364,30.3445,14600.0
2014-06-06 15:05:00,37.59,37.61,37.59,37.6,45000.0,30.3364,30.3525,30.3364,30.3445,45000.0
2014-06-06 15:10:00,37.6,37.62,37.6,37.6,41600.0,30.3445,30.3606,30.3445,30.3445,41600.0
2014-06-06 15:15:00,37.6,37.63,37.6,37.62,36800.0,30.3445,30.3687,30.3445,30.3606,36800.0
2014-06-06 15:20:00,37.62,37.62,37.6,37.61,123000.0,30.3606,30.3606,30.3445,30.3525,123000.0
2014-06-06 15:25:00,37.61,37.63,37.6,37.61,66000.0,30.3525,30.3687,30.3445,30.3525,66000.0
2014-06-06 15:30:00,37.61,37.61,37.59,37.6,116400.0,30.3525,30.3525,30.3364,30.3445,116400.0
2014-06-06 15:35:00,37.6,37.62,37.6,37.6,67800.0,30.3445,30.3606,30.3445,30.3445,67800.0
2014-06-06 15:40:00,37.6,37.61,37.58,37.58,90800.0,30.3445,30.3525,30.3283,30.3283,90800.0
2014-06-06 15:45:00,37.59,37.62,37.59,37.6,79000.0,30.3364,30.3606,30.3364,30.3445,79000.0
2014-06-06 15:50:00,37.6,37.63,37.6,37.61,144800.0,30.3445,30.3687,30.3445,30.3525,144800.0
2014-06-06 15:55:00,37.61,37.67,37.61,37.67,302200.0,30.3525,30.401,30.3525,30.401,302200.0
2014-06-09 09:30:00,37.63,37.7,37.62,37.66,257800.0,30.3687,30.4252,30.3606,30.3929,257800.0
2014-06-09 09:35:00,37.66,37.66,37.55,37.55,110400.0,30.3929,30.3929,30.3041,30.3041,110400.0
2014-06-09 09:40:00,37.56,37.59,37.52,37.52,73400.0,30.3122,30.3364,30.2799,30.2799,73400.0
2014-06-09 09:45:00,37.52,37.54,37.5,37.51,199200.0,30.2799,30.296,30.2638,30.2718,199200.0
2014-06-09 09:50:00,37.51,37.54,37.51,37.52,55800.0,30.2718,30.296,30.2718,30.2799,55800.0
2014-06-09 09:55:00,37.53,37.53,37.42,37.42,90400.0,30.288,30.288,30.1992,30.1992,90400.0
2014-06-09 10:00:00,37.43,37.48,37.43,37.43,62800.0,30.2073,30.2476,30.2073,30.2073,62800.0
2014-06-09 10:05:00,37.44,37.46,37.41,37.44,76400.0,30.2153,30.2315,30.1911,30.2153,76400.0
2014-06-09 10:10:00,37.45,37.48,37.43,37.43,95200.0,30.2234,30.2476,30.2073,30.2073,95200.0
2014-06-09 10:15:00,37.43,37.44,37.4,37.42,81800.0,30.2073,30.2153,30.1831,30.1992,81800.0
2014-06-09 10:20:00,37.42,37.42,37.4,37.4,46400.0,30.1992,30.1992,30.1831,30.1831,46400.0
2014-06-09 10:25:00,37.4,37.44,37.4,37.41,42600.0,30.1831,30.2153,30.1831,30.1911,42600.0
2014-06-09 10:30:00,37.41,37.44,37.35,37.36,112000.0,30.1911,30.2153,30.1427,30.1508,112000.0
2014-06-09 10:35:00,37.35,37.38,37.35,37.35,80800.0,30.1427,30.1669,30.1427,30.1427,80800.0
2014-06-09 10:40:00,37.35,37.36,37.34,37.35,54400.0,30.1427,30.1508,30.1346,30.1427,54400.0
2014-06-09 10:45:00,37.35,37.38,37.34,37.38,46200.0,30.1427,30.1669,30.1346,30.1669,46200.0
2014-06-09 10:50:00,37.38,37.38,37.35,37.35,73200.0,30.1669,30.1669,30.1427,30.1427,73200.0
2014-06-09 10:55:00,37.36,37.37,37.34,37.35,46000.0,30.1508,30.1589,30.1346,30.1427,46000.0
2014-06-09 11:00:00,37.35,37.35,37.33,37.33,80000.0,30.1427,30.1427,30.1266,30.1266,80000.0
2014-06-09 11:05:00,37.33,37.35,37.33,37.35,53200.0,30.1266,30.1427,30.1266,30.1427,53200.0
2014-06-09 11:10:00,37.35,37.38,37.35,37.38,38800.0,30.1427,30.1669,30.1427,30.1669,38800.0
2014-06-09 11:15:00,37.38,37.42,37.38,37.42,31800.0,30.1669,30.1992,30.1669,30.1992,31800.0
2014-06-09 11:20:00,37.42,37.45,37.42,37.43,41400.0,30.1992,30.2234,30.1992,30.2073,41400.0
2014-06-09 11:25:00,37.43,37.45,37.41,37.45,35000.0,30.2073,30.2234,30.1911,30.2234,35000.0
2014-06-09 11:30:00,37.44,37.46,37.44,37.45,27600.0,30.2153,30.2315,30.2153,30.2234,27600.0
2014-06-09 11:35:00,37.45,37.49,37.45,37.47,33600.0,30.2234,30.2557,30.2234,30.2396,33600.0
2014-06-09 11:40:00,37.47,37.49,37.44,37.45,43400.0,30.2396,30.2557,30.2153,30.2234,43400.0
2014-06-09 11:45:00,37.45,37.48,37.44,37.48,39000.0,30.2234,30.2476,30.2153,30.2476,39000.0
2014-06-09 11:50:00,37.48,37.49,37.47,37.49,40600.0,30.2476,30.2557,30.2396,30.2557,40600.0
2014-06-09 11:55:00,37.49,37.49,37.47,37.48,39200.0,30.2557,30.2557,30.2396,30.2476,39200.0
2014-06-09 12:00:00,37.49,37.49,37.48,37.49,24200.0,30.2557,30.2557,30.2476,30.2557,24200.0
2014-06-09 12:05:00,37.49,37.51,37.48,37.49,57800.0,30.2557,30.2718,30.2476,30.2557,57800.0
2014-06-09 12:10:00,37.49,37.53,37.49,37.53,29200.0,30.2557,30.288,30.2557,30.288,29200.0
2014-06-09 12:15:00,37.52,37.53,37.52,37.52,41400.0,30.2799,30.288,30.2799,30.2799,41400.0
2014-06-09 12:20:00,37.52,37.53,37.52,37.53,30000.0,30.2799,30.288,30.2799,30.288,30000.0
2014-06-09 12:25:00,37.53,37.53,37.51,37.51,52600.0,30.288,30.288,30.2718,30.2718,52600.0
2014-06-09 12:30:00,37.51,37.54,37.51,37.51,49400.0,30.2718,30.296,30.2718,30.2718,49400.0
2014-06-09 12:35:00,37.51,37.52,37.51,37.51,22800.0,30.2718,30.2799,30.2718,30.2718,22800.0
2014-06-09 12:40:00,37.51,37.54,37.51,37.52,37600.0,30.2718,30.296,30.2718,30.2799,37600.0
2014-06-09 12:45:00,37.52,37.52,37.51,37.52,43600.0,30.2799,30.2799,30.2718,30.2799,43600.0
2014-06-09 12:50:00,37.51,37.52,37.5,37.52,33800.0,30.2718,30.2799,30.2638,30.2799,33800.0
2014-06-09 12:55:00,37.52,37.52,37.51,37.51,51400.0,30.2799,30.2799,30.2718,30.2718,51400.0
2014-06-09 13:00:00,37.52,37.52,37.51,37.52,21200.0,30.2799,30.2799,30.2718,30.2799,21200.0
2014-06-09 13:05:00,37.52,37.52,37.51,37.52,39000.0,30.2799,30.2799,30.2718,30.2799,39000.0
2014-06-09 13:10:00,37.52,37.53,37.52,37.52,24800.0,30.2799,30.288,30.2799,30.2799,24800.0
2014-06-09 13:15:00,37.52,37.53,37.52,37.52,40400.0,30.2799,30.288,30.2799,30.2799,40400.0
2014-06-09 13:20:00,37.52,37.52,37.48,37.49,31000.0,30.2799,30.2799,30.2476,30.2557,31000.0
2014-06-09 13:25:00,37.49,37.49,37.45,37.46,17000.0,30.2557,30.2557,30.2234,30.2315,17000.0
2014-06-09 13:30:00,37.47,37.48,37.44,37.44,26600.0,30.2396,30.2476,30.2153,30.2153,26600.0
2014-06-09 13:35:00,37.44,37.46,37.44,37.45,33800.0,30.2153,30.2315,30.2153,30.2234,33800.0
2014-06-09 13:40:00,37.46,37.47,37.44,37.45,33000.0,30.2315,30.2396,30.2153,30.2234,33000.0
2014-06-09 13:45:00,37.45,37.45,37.43,37.43,37200.0,30.2234,30.2234,30.2073,30.2073,37200.0
2014-06-09 13:50:00,37.44,37.45,37.43,37.45,30000.0,30.2153,30.2234,30.2073,30.2234,30000.0
2014-06-09 13:55:00,37.44,37.48,37.44,37.47,31400.0,30.2153,30.2476,30.2153,30.2396,31400.0
2014-06-09 14:00:00,37.47,37.49,37.47,37.47,38200.0,30.2396,30.2557,30.2396,30.2396,38200.0
2014-06-09 14:05:00,37.47,37.48,37.44,37.44,33800.0,30.2396,30.2476,30.2153,30.2153,33800.0
2014-06-09 14:10:00,37.44,37.44,37.41,37.42,81400.0,30.2153,30.2153,30.1911,30.1992,81400.0
2014-06-09 14:15:00,37.42,37.45,37.42,37.43,38400.0,30.1992,30.2234,30.1992,30.2073,38400.0
2014-06-09 14:20:00,37.43,37.46,37.43,37.43,49800.0,30.2073,30.2315,30.2073,30.2073,49800.0
2014-06-09 14:25:00,37.43,37.47,37.43,37.45,31200.0,30.2073,30.2396,30.2073,30.2234,31200.0
2014-06-09 14:30:00,37.46,37.48,37.45,37.45,41800.0,30.2315,30.2476,30.2234,30.2234,41800.0
2014-06-09 14:35:00,37.45,37.46,37.43,37.45,279400.0,30.2234,30.2315,30.2073,30.2234,279400.0
2014-06-09 14:40:00,37.44,37.47,37.44,37.47,45600.0,30.2153,30.2396,30.2153,30.2396,45600.0
2014-06-09 14:45:00,37.47,37.47,37.44,37.45,24000.0,30.2396,30.2396,30.2153,30.2234,24000.0
2014-06-09 14:50:00,37.45,37.48,37.45,37.48,27800.0,30.2234,30.2476,30.2234,30.2476,27800.0
2014-06-09 14:55:00,37.48,37.49,37.46,37.48,23200.0,30.2476,30.2557,30.2315,30.2476,23200.0
2014-06-09 15:00:00,37.48,37.49,37.48,37.49,20000.0,30.2476,30.2557,30.2476,30.2557,20000.0
2014-06-09 15:05:00,37.49,37.51,37.49,37.5,26400.0,30.2557,30.2718,30.2557,30.2638,26400.0
2014-06-09 15:10:00,37.5,37.54,37.49,37.52,45800.0,30.2638,30.296,30.2557,30.2799,45800.0
2014-06-09 15:15:00,37.52,37.56,37.52,37.56,59000.0,30.2799,30.3122,30.2799,30.3122,59000.0
2014-06-09 15:20:00,37.56,37.57,37.55,37.57,24000.0,30.3122,30.3203,30.3041,30.3203,24000.0
2014-06-09 15:25:00,37.57,37.58,37.54,37.56,71600.0,30.3203,30.3283,30.296,30.3122,71600.0
2014-06-09 15:30:00,37.56,37.56,37.55,37.55,48400.0,30.3122,30.3122,30.3041,30.3041,48400.0
2014-06-09 15:35:00,37.54,37.56,37.54,37.56,61200.0,30.296,30.3122,30.296,30.3122,61200.0
2014-06-09 15:40:00,37.56,37.58,37.56,37.56,83200.0,30.3122,30.3283,30.3122,30.3122,83200.0
2014-06-09 15:45:00,37.57,37.58,37.56,37.57,62800.0,30.3203,30.3283,30.3122,30.3203,62800.0
2014-06-09 15:50:00,37.57,37.6,37.57,37.59,245800.0,30.3203,30.3445,30.3203,30.3364,245800.0
2014-06-09 15:55:00,37.6,37.6,37.58,37.59,377000.0,30.3445,30.3445,30.3283,30.3364,377000.0
2014-06-10 09:30:00,37.6,37.72,37.51,37.65,316800.0,30.3445,30.4413,30.2718,30.3848,316800.0
2014-06-10 09:35:00,37.63,37.64,37.56,37.6,108200.0,30.3687,30.3768,30.3122,30.3445,108200.0
2014-06-10 09:40:00,37.6,37.61,37.55,37.57,67200.0,30.3445,30.3525,30.3041,30.3203,67200.0
2014-06-10 09:45:00,37.57,37.63,37.54,37.59,65800.0,30.3203,30.3687,30.296,30.3364,65800.0
2014-06-10 09:50:00,37.59,37.62,37.56,37.58,103200.0,30.3364,30.3606,30.3122,30.3283,103200.0
2014-06-10 09:55:00,37.58,37.6,37.56,37.59,71000.0,30.3283,30.3445,30.3122,30.3364,71000.0
2014-06-10 10:00:00,37.59,37.59,37.48,37.49,145800.0,30.3364,30.3364,30.2476,30.2557,145800.0
2014-06-10 10:05:00,37.49,37.5,37.46,37.47,86000.0,30.2557,30.2638,30.2315,30.2396,86000.0
2014-06-10 10:10:00,37.48,37.51,37.47,37.47,57800.0,30.2476,30.2718,30.2396,30.2396,57800.0
2014-06-10 10:15:00,37.47,37.48,37.42,37.42,50600.0,30.2396,30.2476,30.1992,30.1992,50600.0
2014-06-10 10:20:00,37.42,37.46,37.4,37.45,82400.0,30.1992,30.2315,30.1831,30.2234,82400.0
2014-06-10 10:25:00,37.45,37.5,37.45,37.47,53800.0,30.2234,30.2638,30.2234,30.2396,53800.0
2014-06-10 10:30:00,37.47,37.51,37.47,37.48,28600.0,30.2396,30.2718,30.2396,30.2476,28600.0
2014-06-10 10:35:00,37.48,37.48,37.43,37.44,29400.0,30.2476,30.2476,30.2073,30.2153,29400.0
2014-06-10 10:40:00,37.44,37.47,37.43,37.47,34000.0,30.2153,30.2396,30.2073,30.2396,34000.0
2014-06-10 10:45:00,37.47,37.47,37.44,37.46,19800.0,30.2396,30.2396,30.2153,30.2315,19800.0
2014-06-10 10:50:00,37.46,37.47,37.44,37.46,32400.0,30.2315,30.2396,30.2153,30.2315,32400.0
2014-06-10 10:55:00,37.47,37.47,37.43,37.45,18600.0,30.2396,30.2396,30.2073,30.2234,18600.0
2014-06-10 11:00:00,37.45,37.47,37.42,37.42,55000.0,30.2234,30.2396,30.1992,30.1992,55000.0
2014-06-10 11:05:00,37.42,37.46,37.42,37.44,25200.0,30.1992,30.2315,30.1992,30.2153,25200.0
2014-06-10 11:10:00,37.44,37.45,37.44,37.44,13400.0,30.2153,30.2234,30.2153,30.2153,13400.0
2014-06-10 11:15:00,37.44,37.44,37.41,37.43,21800.0,30.2153,30.2153,30.1911,30.2073,21800.0
2014-06-10 11:20:00,37.43,37.43,37.4,37.4,88000.0,30.2073,30.2073,30.1831,30.1831,88000.0
2014-06-10 11:25:00,37.4,37.4,37.36,37.36,172800.0,30.1831,30.1831,30.1508,30.1508,172800.0
2014-06-10 11:30:00,37.36,37.38,37.35,37.37,66800.0,30.1508,30.1669,30.1427,30.1589,66800.0
2014-06-10 11:35:00,37.37,37.37,37.32,37.35,64000.0,30.1589,30.1589,30.1185,30.1427,64000.0
2014-06-10 11:40:00,37.34,37.37,37.33,37.37,48800.0,30.1346,30.1589,30.1266,30.1589,48800.0
2014-06-10 11:45:00,37.36,37.37,37.35,37.35,26800.0,30.1508,30.1589,30.1427,30.1427,26800.0
2014-06-10 11:50:00,37.35,37.35,37.31,37.31,38800.0,30.1427,30.1427,30.1104,30.1104,38800.0
2014-06-10 11:55:00,37.31,37.35,37.31,37.33,39600.0,30.1104,30.1427,30.1104,30.1266,39600.0
2014-06-10 12:00:00,37.33,37.33,37.28,37.29,35400.0,30.1266,30.1266,30.0862,30.0943,35400.0
2014-06-10 12:05:00,37.29,37.3,37.27,37.28,39400.0,30.0943,30.1024,30.0782,30.0862,39400.0
2014-06-10 12:10:00,37.28,37.3,37.27,37.27,131200.0,30.0862,30.1024,30.0782,30.0782,131200.0
2014-06-10 12:15:00,37.27,37.28,37.27,37.27,37000.0,30.0782,30.0862,30.0782,30.0782,37000.0
2014-06-10 12:20:00,37.27,37.27,37.24,37.26,113200.0,30.0782,30.0782,30.0539,30.0701,113200.0
2014-06-10 12:25:00,37.26,37.26,37.25,37.25,31400.0,30.0701,30.0701,30.062,30.062,31400.0
2014-06-10 12:30:00,37.25,37.25,37.23,37.23,38400.0,30.062,30.062,30.0459,30.0459,38400.0
2014-06-10 12:35:00,37.23,37.23,37.19,37.19,163800.0,30.0459,30.0459,30.0136,30.0136,163800.0
2014-06-10 12:40:00,37.19,37.2,37.17,37.18,43200.0,30.0136,30.0217,29.9974,30.0055,43200.0
2014-06-10 12:45:00,37.19,37.19,37.16,37.19,45000.0,30.0136,30.0136,29.9894,30.0136,45000.0
2014-06-10 12:50:00,37.2,37.21,37.18,37.21,48800.0,30.0217,30.0297,30.0055,30.0297,48800.0
2014-06-10 12:55:00,37.21,37.23,37.21,37.23,33000.0,30.0297,30.0459,30.0297,30.0459,33000.0
2014-06-10 13:00:00,37.23,37.26,37.23,37.24,28400.0,30.0459,30.0701,30.0459,30.0539,28400.0
2014-06-10 13:05:00,37.24,37.27,37.23,37.27,18600.0,30.0539,30.0782,30.0459,30.0782,18600.0
2014-06-10 13:10:00,37.27,37.29,37.26,37.29,47600.0,30.0782,30.0943,30.0701,30.0943,47600.0
2014-06-10 13:15:00,37.28,37.29,37.26,37.27,19000.0,30.0862,30.0943,30.0701,30.0782,19000.0
2014-06-10 13:20:00,37.27,37.27,37.26,37.26,27000.0,30.0782,30.0782,30.0701,30.0701,27000.0
2014-06-10 13:25:00,37.26,37.27,37.26,37.27,23200.0,30.0701,30.0782,30.0701,30.0782,23200.0
2014-06-10 13:30:00,37.27,37.3,37.27,37.27,22200.0,30.0782,30.1024,30.0782,30.0782,22200.0
2014-06-10 13:35:00,37.28,37.28,37.26,37.26,43200.0,30.0862,30.0862,30.0701,30.0701,43200.0
2014-06-10 13:40:00,37.26,37.26,37.22,37.23,97600.0,30.0701,30.0701,30.0378,30.0459,97600.0
2014-06-10 13:45:00,37.22,37.23,37.2,37.22,65200.0,30.0378,30.0459,30.0217,30.0378,65200.0
2014-06-10 13:50:00,37.21,37.22,37.2,37.21,21400.0,30.0297,30.0378,30.0217,30.0297,21400.0
2014-06-10 13:55:00,37.21,37.23,37.2,37.22,28600.0,30.0297,30.0459,30.0217,30.0378,28600.0
2014-06-10 14:00:00,37.22,37.23,37.21,37.22,21600.0,30.0378,30.0459,30.0297,30.0378,21600.0
2014-06-10 14:05:00,37.22,37.22,37.2,37.2,35600.0,30.0378,30.0378,30.0217,30.0217,35600.0
2014-06-10 14:10:00,37.2,37.21,37.18,37.21,43600.0,30.0217,30.0297,30.0055,30.0297,43600.0
2014-06-10 14:15:00,37.21,37.22,37.19,37.22,76800.0,30.0297,30.0378,30.0136,30.0378,76800.0
2014-06-10 14:20:00,37.23,37.24,37.23,37.24,42600.0,30.0459,30.0539,30.0459,30.0539,42600.0
2014-06-10 14:25:00,37.24,37.29,37.24,37.28,88600.0,30.0539,30.0943,30.0539,30.0862,88600.0
2014-06-10 14:30:00,37.28,37.3,37.27,37.28,166000.0,30.0862,30.1024,30.0782,30.0862,166000.0
2014-06-10 14:35:00,37.27,37.28,37.26,37.26,57800.0,30.0782,30.0862,30.0701,30.0701,57800.0
2014-06-10 14:40:00,37.26,37.27,37.24,37.24,85400.0,30.0701,30.0782,30.0539,30.0539,85400.0
2014-06-10 14:45:00,37.24,37.27,37.24,37.26,64200.0,30.0539,30.0782,30.0539,30.0701,64200.0
2014-06-10 14:50:00,37.26,37.26,37.24,37.26,19600.0,30.0701,30.0701,30.0539,30.0701,19600.0
2014-06-10 14:55:00,37.26,37.27,37.26,37.27,72600.0,30.0701,30.0782,30.0701,30.0782,72600.0
2014-06-10 15:00:00,37.27,37.29,37.26,37.28,40000.0,30.0782,30.0943,30.0701,30.0862,40000.0
2014-06-10 15:05:00,37.29,37.29,37.27,37.27,53600.0,30.0943,30.0943,30.0782,30.0782,53600.0
2014-06-10 15:10:00,37.27,37.28,37.26,37.26,38000.0,30.0782,30.0862,30.0701,30.0701,38000.0
2014-06-10 15:15:00,37.26,37.29,37.25,37.27,30600.0,30.0701,30.0943,30.062,30.0782,30600.0
2014-06-10 15:20:00,37.27,37.3,37.27,37.29,51600.0,30.0782,30.1024,30.0782,30.0943,51600.0
2014-06-10 15:25:00,37.29,37.3,37.27,37.27,52200.0,30.0943,30.1024,30.0782,30.0782,52200.0
2014-06-10 15:30:00,37.27,37.29,37.27,37.28,123800.0,30.0782,30.0943,30.0782,30.0862,123800.0
2014-06-10 15:35:00,37.28,37.29,37.27,37.27,36200.0,30.0862,30.0943,30.0782,30.0782,36200.0
2014-06-10 15:40:00,37.28,37.29,37.24,37.25,58200.0,30.0862,30.0943,30.0539,30.062,58200.0
2014-06-10 15:45:00,37.25,37.27,37.24,37.24,128200.0,30.062,30.0782,30.0539,30.0539,128200.0
2014-06-10 15:50:00,37.25,37.27,37.25,37.27,199600.0,30.062,30.0782,30.062,30.0782,199600.0
2014-06-10 15:55:00,37.27,37.31,37.24,37.3,299000.0,30.0782,30.1104,30.0539,30.1024,299000.0
2014-06-11 09:30:00,37.07,37.13,37.01,37.13,322600.0,29.9167,29.9652,29.8683,29.9652,322600.0
2014-06-11 09:35:00,37.12,37.13,37.06,37.07,82200.0,29.9571,29.9652,29.9087,29.9167,82200.0
2014-06-11 09:40:00,37.06,37.1,37.04,37.07,74400.0,29.9087,29.941,29.8925,29.9167,74400.0
2014-06-11 09:45:00,37.06,37.06,37.01,37.01,80400.0,29.9087,29.9087,29.8683,29.8683,80400.0
2014-06-11 09:50:00,37.01,37.01,36.93,36.95,97400.0,29.8683,29.8683,29.8038,29.8199,97400.0
2014-06-11 09:55:00,36.96,37.08,36.95,37.06,83400.0,29.828,29.9248,29.8199,29.9087,83400.0
2014-06-11 10:00:00,37.06,37.07,37.01,37.06,33600.0,29.9087,29.9167,29.8683,29.9087,33600.0
2014-06-11 10:05:00,37.07,37.09,37.05,37.07,49600.0,29.9167,29.9329,29.9006,29.9167,49600.0
2014-06-11 10:10:00,37.07,37.08,37.04,37.05,68600.0,29.9167,29.9248,29.8925,29.9006,68600.0
2014-06-11 10:15:00,37.05,37.05,37.02,37.05,59400.0,29.9006,29.9006,29.8764,29.9006,59400.0
2014-06-11 10:20:00,37.06,37.08,37.06,37.07,34000.0,29.9087,29.9248,29.9087,29.9167,34000.0
2014-06-11 10:25:00,37.06,37.07,37.02,37.04,57800.0,29.9087,29.9167,29.8764,29.8925,57800.0
2014-06-11 10:30:00,37.04,37.04,37.02,37.03,51800.0,29.8925,29.8925,29.8764,29.8845,51800.0
2014-06-11 10:35:00,37.04,37.07,37.03,37.07,34600.0,29.8925,29.9167,29.8845,29.9167,34600.0
2014-06-11 10:40:00,37.07,37.13,37.05,37.13,132800.0,29.9167,29.9652,29.9006,29.9652,132800.0
2014-06-11 10:45:00,37.13,37.19,37.13,37.16,99600.0,29.9652,30.0136,29.9652,29.9894,99600.0
2014-06-11 10:50:00,37.16,37.18,37.13,37.18,55200.0,29.9894,30.0055,29.9652,30.0055,55200.0
2014-06-11 10:55:00,37.18,37.18,37.16,37.16,77200.0,30.0055,30.0055,29.9894,29.9894,77200.0
2014-06-11 11:00:00,37.16,37.19,37.15,37.17,51400.0,29.9894,30.0136,29.9813,29.9974,51400.0
2014-06-11 11:05:00,37.17,37.19,37.16,37.17,105200.0,29.9974,30.0136,29.9894,29.9974,105200.0
2014-06-11 11:10:00,37.18,37.21,37.17,37.19,52800.0,30.0055,30.0297,29.9974,30.0136,52800.0
2014-06-11 11:15:00,37.2,37.2,37.17,37.19,58000.0,30.0217,30.0217,29.9974,30.0136,58000.0
2014-06-11 11:20:00,37.19,37.24,37.19,37.24,27400.0,30.0136,30.0539,30.0136,30.0539,27400.0
2014-06-11 11:25:00,37.24,37.24,37.23,37.24,63800.0,30.0539,30.0539,30.0459,30.0539,63800.0
2014-06-11 11:30:00,37.24,37.29,37.24,37.24,46800.0,30.0539,30.0943,30.0539,30.0539,46800.0
2014-06-11 11:35:00,37.24,37.27,37.23,37.27,45600.0,30.0539,30.0782,30.0459,30.0782,45600.0
2014-06-11 11:40:00,37.26,37.26,37.22,37.23,24800.0,30.0701,30.0701,30.0378,30.0459,24800.0
2014-06-11 11:45:00,37.23,37.24,37.22,37.22,67400.0,30.0459,30.0539,30.0378,30.0378,67400.0
2014-06-11 11:50:00,37.22,37.29,37.22,37.29,50400.0,30.0378,30.0943,30.0378,30.0943,50400.0
2014-06-11 11:55:00,37.29,37.29,37.25,37.26,34800.0,30.0943,30.0943,30.062,30.0701,34800.0
2014-06-11 12:00:00,37.26,37.27,37.24,37.27,29200.0,30.0701,30.0782,30.0539,30.0782,29200.0
2014-06-11 12:05:00,37.27,37.29,37.27,37.29,38200.0,30.0782,30.0943,30.0782,30.0943,38200.0
2014-06-11 12:10:00,37.29,37.3,37.27,37.28,59800.0,30.0943,30.1024,30.0782,30.0862,59800.0
2014-06-11 12:15:00,37.28,37.29,37.26,37.28,64800.0,30.0862,30.0943,30.0701,30.0862,64800.0
2014-06-11 12:20:00,37.27,37.29,37.26,37.27,52800.0,30.0782,30.0943,30.0701,30.0782,52800.0
2014-06-11 12:25:00,37.27,37.32,37.27,37.31,50800.0,30.0782,30.1185,30.0782,30.1104,50800.0
2014-06-11 12:30:00,37.31,37.31,37.29,37.3,19600.0,30.1104,30.1104,30.0943,30.1024,19600.0
2014-06-11 12:35:00,37.3,37.31,37.29,37.3,21200.0,30.1024,30.1104,30.0943,30.1024,21200.0
2014-06-11 12:40:00,37.3,37.3,37.29,37.3,28200.0,30.1024,30.1024,30.0943,30.1024,28200.0
2014-06-11 12:45:00,37.29,37.32,37.29,37.32,25200.0,30.0943,30.1185,30.0943,30.1185,25200.0
2014-06-11 12:50:00,37.32,37.35,37.31,37.33,56000.0,30.1185,30.1427,30.1104,30.1266,56000.0
2014-06-11 12:55:00,37.34,37.35,37.32,37.32,25400.0,30.1346,30.1427,30.1185,30.1185,25400.0
2014-06-11 13:00:00,37.32,37.33,37.27,37.29,34000.0,30.1185,30.1266,30.0782,30.0943,34000.0
2014-06-11 13:05:00,37.29,37.3,37.27,37.27,39400.0,30.0943,30.1024,30.0782,30.0782,39400.0
2014-06-11 13:10:00,37.27,37.29,37.27,37.28,26200.0,30.0782,30.0943,30.0782,30.0862,26200.0
2014-06-11 13:15:00,37.27,37.28,37.26,37.27,38800.0,30.0782,30.0862,30.0701,30.0782,38800.0
2014-06-11 13:20:00,37.27,37.3,37.26,37.3,45600.0,30.0782,30.1024,30.0701,30.1024,45600.0
2014-06-11 13:25:00,37.3,37.3,37.28,37.29,20600.0,30.1024,30.1024,30.0862,30.0943,20600.0
2014-06-11 13:30:00,37.3,37.31,37.29,37.29,34000.0,30.1024,30.1104,30.0943,30.0943,34000.0
2014-06-11 13:35:00,37.29,37.29,37.26,37.27,26200.0,30.0943,30.0943,30.0701,30.0782,26200.0
2014-06-11 13:40:00,37.27,37.28,37.25,37.28,66000.0,30.0782,30.0862,30.062,30.0862,66000.0
2014-06-11 13:45:00,37.27,37.3,37.27,37.28,62200.0,30.0782,30.1024,30.0782,30.0862,62200.0
2014-06-11 13:50:00,37.27,37.28,37.25,37.27,40000.0,30.0782,30.0862,30.062,30.0782,40000.0
2014-06-11 13:55:00,37.27,37.27,37.24,37.24,74600.0,30.0782,30.0782,30.0539,30.0539,74600.0
2014-06-11 14:00:00,37.25,37.26,37.22,37.22,23600.0,30.062,30.0701,30.0378,30.0378,23600.0
2014-06-11 14:05:00,37.22,37.22,37.18,37.18,48600.0,30.0378,30.0378,30.0055,30.0055,48600.0
2014-06-11 14:10:00,37.18,37.2,37.15,37.18,51200.0,30.0055,30.0217,29.9813,30.0055,51200.0
2014-06-11 14:15:00,37.18,37.22,37.18,37.21,35600.0,30.0055,30.0378,30.0055,30.0297,35600.0
2014-06-11 14:20:00,37.2,37.21,37.13,37.13,46600.0,30.0217,30.0297,29.9652,29.9652,46600.0
2014-06-11 14:25:00,37.13,37.2,37.13,37.2,57200.0,29.9652,30.0217,29.9652,30.0217,57200.0
2014-06-11 14:30:00,37.2,37.22,37.18,37.21,46400.0,30.0217,30.0378,30.0055,30.0297,46400.0
2014-06-11 14:35:00,37.21,37.23,37.2,37.22,42000.0,30.0297,30.0459,30.0217,30.0378,42000.0
2014-06-11 14:40:00,37.22,37.22,37.19,37.2,40200.0,30.0378,30.0378,30.0136,30.0217,40200.0
2014-06-11 14:45:00,37.19,37.24,37.19,37.22,37600.0,30.0136,30.0539,30.0136,30.0378,37600.0
2014-06-11 14:50:00,37.22,37.23,37.22,37.23,23600.0,30.0378,30.0459,30.0378,30.0459,23600.0
2014-06-11 14:55:00,37.22,37.23,37.2,37.22,46000.0,30.0378,30.0459,30.0217,30.0378,46000.0
2014-06-11 15:00:00,37.22,37.38,37.21,37.31,498000.0,30.0378,30.1669,30.0297,30.1104,498000.0
2014-06-11 15:05:00,37.3,37.35,37.22,37.32,364400.0,30.1024,30.1427,30.0378,30.1185,364400.0
2014-06-11 15:10:00,37.32,37.34,37.29,37.3,152800.0,30.1185,30.1346,30.0943,30.1024,152800.0
2014-06-11 15:15:00,37.29,37.38,37.29,37.36,180200.0,30.0943,30.1669,30.0943,30.1508,180200.0
2014-06-11 15:20:00,37.35,37.43,37.35,37.4,160600.0,30.1427,30.2073,30.1427,30.1831,160600.0
2014-06-11 15:25:00,37.39,37.42,37.37,37.41,78800.0,30.175,30.1992,30.1589,30.1911,78800.0
2014-06-11 15:30:00,37.41,37.43,37.37,37.38,101200.0,30.1911,30.2073,30.1589,30.1669,101200.0
2014-06-11 15:35:00,37.39,37.39,37.35,37.37,129000.0,30.175,30.175,30.1427,30.1589,129000.0
2014-06-11 15:40:00,37.37,37.42,37.36,37.41,102400.0,30.1589,30.1992,30.1508,30.1911,102400.0
2014-06-11 15:45:00,37.41,37.44,37.38,37.43,211600.0,30.1911,30.2153,30.1669,30.2073,211600.0
2014-06-11 15:50:00,37.43,37.43,37.42,37.42,270800.0,30.2073,30.2073,30.1992,30.1992,270800.0
2014-06-11 15:55:00,37.42,37.42,37.38,37.41,363200.0,30.1992,30.1992,30.1669,30.1911,363200.0
2014-06-12 09:30:00,37.35,37.35,37.15,37.21,175600.0,30.1427,30.1427,29.9813,30.0297,175600.0
2014-06-12 09:35:00,37.21,37.27,37.11,37.12,87000.0,30.0297,30.0782,29.949,29.9571,87000.0
2014-06-12 09:40:00,37.13,37.13,37.08,37.08,65000.0,29.9652,29.9652,29.9248,29.9248,65000.0
2014-06-12 09:45:00,37.09,37.12,37.05,37.05,119600.0,29.9329,29.9571,29.9006,29.9006,119600.0
2014-06-12 09:50:00,37.05,37.13,37.04,37.07,120400.0,29.9006,29.9652,29.8925,29.9167,120400.0
2014-06-12 09:55:00,37.08,37.1,36.96,37.04,232800.0,29.9248,29.941,29.828,29.8925,232800.0
2014-06-12 10:00:00,37.06,37.16,37.03,37.16,85000.0,29.9087,29.9894,29.8845,29.9894,85000.0
2014-06-12 10:05:00,37.16,37.19,37.11,37.15,48000.0,29.9894,30.0136,29.949,29.9813,48000.0
2014-06-12 10:10:00,37.15,37.16,37.12,37.13,79600.0,29.9813,29.9894,29.9571,29.9652,79600.0
2014-06-12 10:15:00,37.12,37.13,37.06,37.12,64000.0,29.9571,29.9652,29.9087,29.9571,64000.0
2014-06-12 10:20:00,37.11,37.14,37.09,37.09,61800.0,29.949,29.9732,29.9329,29.9329,61800.0
2014-06-12 10:25:00,37.09,37.09,37.0,37.01,68200.0,29.9329,29.9329,29.8603,29.8683,68200.0
2014-06-12 10:30:00,37.02,37.05,37.01,37.02,25200.0,29.8764,29.9006,29.8683,29.8764,25200.0
2014-06-12 10:35:00,37.02,37.04,36.99,37.01,46000.0,29.8764,29.8925,29.8522,29.8683,46000.0
2014-06-12 10:40:00,37.0,37.01,36.97,36.99,36800.0,29.8603,29.8683,29.836,29.8522,36800.0
2014-06-12 10:45:00,36.99,37.01,36.98,37.0,32200.0,29.8522,29.8683,29.8441,29.8603,32200.0
2014-06-12 10:50:00,37.0,37.02,36.99,37.02,56800.0,29.8603,29.8764,29.8522,29.8764,56800.0
2014-06-12 10:55:00,37.01,37.03,36.99,37.02,40200.0,29.8683,29.8845,29.8522,29.8764,40200.0
2014-06-12 11:00:00,37.02,37.03,36.98,37.03,54000.0,29.8764,29.8845,29.8441,29.8845,54000.0
2014-06-12 11:05:00,37.03,37.08,37.02,37.03,127800.0,29.8845,29.9248,29.8764,29.8845,127800.0
2014-06-12 11:10:00,37.03,37.03,36.99,36.99,35200.0,29.8845,29.8845,29.8522,29.8522,35200.0
2014-06-12 11:15:00,36.99,37.02,36.99,37.01,44800.0,29.8522,29.8764,29.8522,29.8683,44800.0
2014-06-12 11:20:00,37.01,37.05,36.98,37.05,98600.0,29.8683,29.9006,29.8441,29.9006,98600.0
2014-06-12 11:25:00,37.05,37.12,37.05,37.1,42200.0,29.9006,29.9571,29.9006,29.941,42200.0
2014-06-12 11:30:00,37.1,37.13,37.1,37.1,81400.0,29.941,29.9652,29.941,29.941,81400.0
2014-06-12 11:35:00,37.1,37.1,37.08,37.09,24600.0,29.941,29.941,29.9248,29.9329,24600.0
2014-06-12 11:40:00,37.09,37.15,37.09,37.12,43400.0,29.9329,29.9813,29.9329,29.9571,43400.0
2014-06-12 11:45:00,37.12,37.12,37.09,37.1,36200.0,29.9571,29.9571,29.9329,29.941,36200.0
2014-06-12 11:50:00,37.1,37.11,37.07,37.1,92600.0,29.941,29.949,29.9167,29.941,92600.0
2014-06-12 11:55:00,37.1,37.11,37.09,37.1,45400.0,29.941,29.949,29.9329,29.941,45400.0
2014-06-12 12:00:00,37.1,37.1,37.08,37.08,49000.0,29.941,29.941,29.9248,29.9248,49000.0
2014-06-12 12:05:00,37.08,37.09,37.05,37.08,26400.0,29.9248,29.9329,29.9006,29.9248,26400.0
2014-06-12 12:10:00,37.08,37.09,37.07,37.09,13000.0,29.9248,29.9329,29.9167,29.9329,13000.0
2014-06-12 12:15:00,37.09,37.09,37.07,37.08,21600.0,29.9329,29.9329,29.9167,29.9248,21600.0
2014-06-12 12:20:00,37.08,37.12,37.06,37.1,51200.0,29.9248,29.9571,29.9087,29.941,51200.0
2014-06-12 12:25:00,37.1,37.13,37.1,37.12,29600.0,29.941,29.9652,29.941,29.9571,29600.0
2014-06-12 12:30:00,37.12,37.12,37.09,37.09,28400.0,29.9571,29.9571,29.9329,29.9329,28400.0
2014-06-12 12:35:00,37.09,37.09,37.07,37.07,23200.0,29.9329,29.9329,29.9167,29.9167,23200.0
2014-06-12 12:40:00,37.07,37.07,37.04,37.04,25000.0,29.9167,29.9167,29.8925,29.8925,25000.0
2014-06-12 12:45:00,37.04,37.07,37.04,37.07,23000.0,29.8925,29.9167,29.8925,29.9167,23000.0
2014-06-12 12:50:00,37.08,37.08,37.04,37.05,38400.0,29.9248,29.9248,29.8925,29.9006,38400.0
2014-06-12 12:55:00,37.04,37.08,37.04,37.07,91200.0,29.8925,29.9248,29.8925,29.9167,91200.0
2014-06-12 13:00:00,37.07,37.07,37.04,37.05,51200.0,29.9167,29.9167,29.8925,29.9006,51200.0
2014-06-12 13:05:00,37.05,37.05,37.03,37.05,85400.0,29.9006,29.9006,29.8845,29.9006,85400.0
2014-06-12 13:10:00,37.05,37.06,37.0,37.02,118000.0,29.9006,29.9087,29.8603,29.8764,118000.0
2014-06-12 13:15:00,37.01,37.02,37.0,37.0,44600.0,29.8683,29.8764,29.8603,29.8603,44600.0
2014-06-12 13:20:00,37.0,37.02,36.99,37.0,65200.0,29.8603,29.8764,29.8522,29.8603,65200.0
2014-06-12 13:25:00,37.0,37.02,36.99,37.02,33000.0,29.8603,29.8764,29.8522,29.8764,33000.0
2014-06-12 13:30:00,37.02,37.02,36.97,36.99,38800.0,29.8764,29.8764,29.836,29.8522,38800.0
2014-06-12 13:35:00,36.98,37.01,36.98,36.99,41000.0,29.8441,29.8683,29.8441,29.8522,41000.0
2014-06-12 13:40:00,36.99,37.04,36.99,37.04,57200.0,29.8522,29.8925,29.8522,29.8925,57200.0
2014-06-12 13:45:00,37.04,37.04,36.99,37.01,64400.0,29.8925,29.8925,29.8522,29.8683,64400.0
2014-06-12 13:50:00,37.01,37.02,36.98,37.0,99800.0,29.8683,29.8764,29.8441,29.8603,99800.0
2014-06-12 13:55:00,37.0,37.02,37.0,37.0,98000.0,29.8603,29.8764,29.8603,29.8603,98000.0
2014-06-12 14:00:00,37.0,37.02,36.99,37.01,80200.0,29.8603,29.8764,29.8522,29.8683,80200.0
2014-06-12 14:05:00,37.01,37.02,36.98,36.98,121200.0,29.8683,29.8764,29.8441,29.8441,121200.0
2014-06-12 14:10:00,36.98,36.99,36.97,36.97,49200.0,29.8441,29.8522,29.836,29.836,49200.0
2014-06-12 14:15:00,36.97,36.99,36.97,36.97,61200.0,29.836,29.8522,29.836,29.836,61200.0
2014-06-12 14:20:00,36.97,36.97,36.92,36.92,91400.0,29.836,29.836,29.7957,29.7957,91400.0
2014-06-12 14:25:00,36.92,36.92,36.89,36.9,136200.0,29.7957,29.7957,29.7715,29.7795,136200.0
2014-06-12 14:30:00,36.89,36.91,36.88,36.91,93200.0,29.7715,29.7876,29.7634,29.7876,93200.0
2014-06-12 14:35:00,36.92,36.92,36.88,36.88,88400.0,29.7957,29.7957,29.7634,29.7634,88400.0
2014-06-12 14:40:00,36.88,36.91,36.88,36.9,84800.0,29.7634,29.7876,29.7634,29.7795,84800.0
2014-06-12 14:45:00,36.9,36.91,36.89,36.9,71000.0,29.7795,29.7876,29.7715,29.7795,71000.0
2014-06-12 14:50:00,36.91,36.91,36.88,36.88,168000.0,29.7876,29.7876,29.7634,29.7634,168000.0
2014-06-12 14:55:00,36.88,36.89,36.87,36.88,69000.0,29.7634,29.7715,29.7553,29.7634,69000.0
2014-06-12 15:00:00,36.88,36.88,36.87,36.88,60000.0,29.7634,29.7634,29.7553,29.7634,60000.0
2014-06-12 15:05:00,36.88,36.89,36.87,36.88,69600.0,29.7634,29.7715,29.7553,29.7634,69600.0
2014-06-12 15:10:00,36.88,36.9,36.87,36.89,97000.0,29.7634,29.7795,29.7553,29.7715,97000.0
2014-06-12 15:15:00,36.89,36.94,36.88,36.94,77200.0,29.7715,29.8118,29.7634,29.8118,77200.0
2014-06-12 15:20:00,36.93,36.94,36.92,36.92,87200.0,29.8038,29.8118,29.7957,29.7957,87200.0
2014-06-12 15:25:00,36.93,36.93,36.91,36.91,74600.0,29.8038,29.8038,29.7876,29.7876,74600.0
2014-06-12 15:30:00,36.9,36.93,36.9,36.92,76000.0,29.7795,29.8038,29.7795,29.7957,76000.0
2014-06-12 15:35:00,36.92,36.92,36.87,36.87,82400.0,29.7957,29.7957,29.7553,29.7553,82400.0
2014-06-12 15:40:00,36.87,36.91,36.87,36.91,109800.0,29.7553,29.7876,29.7553,29.7876,109800.0
2014-06-12 15:45:00,36.91,36.94,36.9,36.93,149800.0,29.7876,29.8118,29.7795,29.8038,149800.0
2014-06-12 15:50:00,36.93,36.97,36.93,36.97,127600.0,29.8038,29.836,29.8038,29.836,127600.0
2014-06-12 15:55:00,36.96,36.98,36.96,36.98,330800.0,29.828,29.8441,29.828,29.8441,330800.0
2014-06-13 09:30:00,36.99,37.05,36.77,36.95,358200.0,29.8522,29.9006,29.6746,29.8199,358200.0
2014-06-13 09:35:00,36.93,37.04,36.9,36.98,40800.0,29.8038,29.8925,29.7795,29.8441,40800.0
2014-06-13 09:40:00,36.99,37.04,36.95,36.99,104600.0,29.8522,29.8925,29.8199,29.8522,104600.0
2014-06-13 09:45:00,36.99,37.07,36.98,37.0,75000.0,29.8522,29.9167,29.8441,29.8603,75000.0
2014-06-13 09:50:00,36.99,37.02,36.97,36.99,50600.0,29.8522,29.8764,29.836,29.8522,50600.0
2014-06-13 09:55:00,36.99,37.01,36.9,36.96,122800.0,29.8522,29.8683,29.7795,29.828,122800.0
2014-06-13 10:00:00,36.97,36.98,36.88,36.93,94400.0,29.836,29.8441,29.7634,29.8038,94400.0
2014-06-13 10:05:00,36.93,36.94,36.82,36.85,281600.0,29.8038,29.8118,29.715,29.7392,281600.0
2014-06-13 10:10:00,36.85,36.9,36.84,36.88,67400.0,29.7392,29.7795,29.7311,29.7634,67400.0
2014-06-13 10:15:00,36.88,37.06,36.88,37.05,167600.0,29.7634,29.9087,29.7634,29.9006,167600.0
2014-06-13 10:20:00,37.05,37.05,36.99,36.99,73400.0,29.9006,29.9006,29.8522,29.8522,73400.0
2014-06-13 10:25:00,36.99,37.01,36.95,36.97,83600.0,29.8522,29.8683,29.8199,29.836,83600.0
2014-06-13 10:30:00,36.97,37.04,36.95,37.03,92800.0,29.836,29.8925,29.8199,29.8845,92800.0
2014-06-13 10:35:00,37.04,37.08,37.02,37.06,186000.0,29.8925,29.9248,29.8764,29.9087,186000.0
2014-06-13 10:40:00,37.06,37.1,37.02,37.1,80800.0,29.9087,29.941,29.8764,29.941,80800.0
2014-06-13 10:45:00,37.1,37.14,37.1,37.13,73000.0,29.941,29.9732,29.941,29.9652,73000.0
2014-06-13 10:50:00,37.13,37.2,37.13,37.2,94000.0,29.9652,30.0217,29.9652,30.0217,94000.0
2014-06-13 10:55:00,37.21,37.24,37.19,37.24,68800.0,30.0297,30.0539,30.0136,30.0539,68800.0
2014-06-13 11:00:00,37.24,37.25,37.19,37.24,101600.0,30.0539,30.062,30.0136,30.0539,101600.0
2014-06-13 11:05:00,37.24,37.27,37.21,37.26,127800.0,30.0539,30.0782,30.0297,30.0701,127800.0
2014-06-13 11:10:00,37.27,37.27,37.22,37.25,37400.0,30.0782,30.0782,30.0378,30.062,37400.0
2014-06-13 11:15:00,37.24,37.27,37.24,37.26,36000.0,30.0539,30.0782,30.0539,30.0701,36000.0
2014-06-13 11:20:00,37.25,37.29,37.24,37.27,83400.0,30.062,30.0943,30.0539,30.0782,83400.0
2014-06-13 11:25:00,37.27,37.27,37.23,37.25,75200.0,30.0782,30.0782,30.0459,30.062,75200.0
2014-06-13 11:30:00,37.25,37.25,37.22,37.22,54600.0,30.062,30.062,30.0378,30.0378,54600.0
2014-06-13 11:35:00,37.22,37.26,37.21,37.26,73200.0,30.0378,30.0701,30.0297,30.0701,73200.0
2014-06-13 11:40:00,37.26,37.26,37.24,37.25,69800.0,30.0701,30.0701,30.0539,30.062,69800.0
2014-06-13 11:45:00,37.25,37.25,37.23,37.25,37200.0,30.062,30.062,30.0459,30.062,37200.0
2014-06-13 11:50:00,37.25,37.26,37.24,37.25,71800.0,30.062,30.0701,30.0539,30.062,71800.0
2014-06-13 11:55:00,37.25,37.25,37.24,37.24,47400.0,30.062,30.062,30.0539,30.0539,47400.0
2014-06-13 12:00:00,37.24,37.26,37.24,37.24,45200.0,30.0539,30.0701,30.0539,30.0539,45200.0
2014-06-13 12:05:00,37.24,37.27,37.24,37.24,40200.0,30.0539,30.0782,30.0539,30.0539,40200.0
2014-06-13 12:10:00,37.25,37.28,37.24,37.26,36600.0,30.062,30.0862,30.0539,30.0701,36600.0
2014-06-13 12:15:00,37.26,37.3,37.26,37.3,81600.0,30.0701,30.1024,30.0701,30.1024,81600.0
2014-06-13 12:20:00,37.3,37.38,37.3,37.35,85000.0,30.1024,30.1669,30.1024,30.1427,85000.0
2014-06-13 12:25:00,37.34,37.37,37.34,37.37,135600.0,30.1346,30.1589,30.1346,30.1589,135600.0
2014-06-13 12:30:00,37.36,37.36,37.33,37.34,94000.0,30.1508,30.1508,30.1266,30.1346,94000.0
2014-06-13 12:35:00,37.34,37.39,37.34,37.38,118600.0,30.1346,30.175,30.1346,30.1669,118600.0
2014-06-13 12:40:00,37.38,37.4,37.35,37.35,127800.0,30.1669,30.1831,30.1427,30.1427,127800.0
2014-06-13 12:45:00,37.36,37.4,37.35,37.4,64600.0,30.1508,30.1831,30.1427,30.1831,64600.0
2014-06-13 12:50:00,37.4,37.43,37.4,37.43,74000.0,30.1831,30.2073,30.1831,30.2073,74000.0
2014-06-13 12:55:00,37.43,37.44,37.41,37.41,33600.0,30.2073,30.2153,30.1911,30.1911,33600.0
2014-06-13 13:00:00,37.41,37.45,37.41,37.44,69000.0,30.1911,30.2234,30.1911,30.2153,69000.0
2014-06-13 13:05:00,37.44,37.45,37.42,37.42,122000.0,30.2153,30.2234,30.1992,30.1992,122000.0
2014-06-13 13:10:00,37.42,37.43,37.37,37.38,94200.0,30.1992,30.2073,30.1589,30.1669,94200.0
2014-06-13 13:15:00,37.37,37.37,37.32,37.34,64200.0,30.1589,30.1589,30.1185,30.1346,64200.0
2014-06-13 13:20:00,37.34,37.35,37.32,37.33,48200.0,30.1346,30.1427,30.1185,30.1266,48200.0
2014-06-13 13:25:00,37.32,37.37,37.32,37.34,97200.0,30.1185,30.1589,30.1185,30.1346,97200.0
2014-06-13 13:30:00,37.34,37.35,37.31,37.32,28400.0,30.1346,30.1427,30.1104,30.1185,28400.0
2014-06-13 13:35:00,37.32,37.32,37.31,37.31,24600.0,30.1185,30.1185,30.1104,30.1104,24600.0
2014-06-13 13:40:00,37.31,37.36,37.29,37.36,57000.0,30.1104,30.1508,30.0943,30.1508,57000.0
2014-06-13 13:45:00,37.35,37.38,37.33,37.35,32800.0,30.1427,30.1669,30.1266,30.1427,32800.0
2014-06-13 13:50:00,37.35,37.39,37.35,37.39,34400.0,30.1427,30.175,30.1427,30.175,34400.0
2014-06-13 13:55:00,37.39,37.39,37.35,37.37,22600.0,30.175,30.175,30.1427,30.1589,22600.0
2014-06-13 14:00:00,37.37,37.37,37.35,37.36,28000.0,30.1589,30.1589,30.1427,30.1508,28000.0
2014-06-13 14:05:00,37.35,37.37,37.35,37.37,43000.0,30.1427,30.1589,30.1427,30.1589,43000.0
2014-06-13 14:10:00,37.38,37.38,37.37,37.38,24600.0,30.1669,30.1669,30.1589,30.1669,24600.0
2014-06-13 14:15:00,37.38,37.4,37.38,37.4,20000.0,30.1669,30.1831,30.1669,30.1831,20000.0
2014-06-13 14:20:00,37.4,37.4,37.37,37.39,43400.0,30.1831,30.1831,30.1589,30.175,43400.0
2014-06-13 14:25:00,37.39,37.44,37.38,37.44,91400.0,30.175,30.2153,30.1669,30.2153,91400.0
2014-06-13 14:30:00,37.44,37.45,37.4,37.41,58000.0,30.2153,30.2234,30.1831,30.1911,58000.0
2014-06-13 14:35:00,37.41,37.42,37.4,37.4,43200.0,30.1911,30.1992,30.1831,30.1831,43200.0
2014-06-13 14:40:00,37.4,37.42,37.4,37.4,38800.0,30.1831,30.1992,30.1831,30.1831,38800.0
2014-06-13 14:45:00,37.4,37.42,37.38,37.41,49600.0,30.1831,30.1992,30.1669,30.1911,49600.0
2014-06-13 14:50:00,37.4,37.42,37.38,37.42,45600.0,30.1831,30.1992,30.1669,30.1992,45600.0
2014-06-13 14:55:00,37.42,37.42,37.38,37.38,55600.0,30.1992,30.1992,30.1669,30.1669,55600.0
2014-06-13 15:00:00,37.39,37.4,37.37,37.37,105800.0,30.175,30.1831,30.1589,30.1589,105800.0
2014-06-13 15:05:00,37.37,37.4,37.35,37.39,46800.0,30.1589,30.1831,30.1427,30.175,46800.0
2014-06-13 15:10:00,37.39,37.39,37.37,37.38,70800.0,30.175,30.175,30.1589,30.1669,70800.0
2014-06-13 15:15:00,37.38,37.39,37.35,37.35,115800.0,30.1669,30.175,30.1427,30.1427,115800.0
2014-06-13 15:20:00,37.35,37.35,37.31,37.32,64400.0,30.1427,30.1427,30.1104,30.1185,64400.0
2014-06-13 15:25:00,37.31,37.32,37.29,37.31,142000.0,30.1104,30.1185,30.0943,30.1104,142000.0
2014-06-13 15:30:00,37.3,37.32,37.29,37.32,99200.0,30.1024,30.1185,30.0943,30.1185,99200.0
2014-06-13 15:35:00,37.32,37.37,37.32,37.34,108200.0,30.1185,30.1589,30.1185,30.1346,108200.0
2014-06-13 15:40:00,37.34,37.35,37.3,37.32,90200.0,30.1346,30.1427,30.1024,30.1185,90200.0
2014-06-13 15:45:00,37.31,37.31,37.29,37.3,105400.0,30.1104,30.1104,30.0943,30.1024,105400.0
2014-06-13 15:50:00,37.3,37.34,37.3,37.34,136000.0,30.1024,30.1346,30.1024,30.1346,136000.0
2014-06-13 15:55:00,37.33,37.35,37.31,37.35,281800.0,30.1266,30.1427,30.1104,30.1427,281800.0
2014-06-16 09:30:00,37.24,37.35,37.23,37.32,159600.0,30.0539,30.1427,30.0459,30.1185,159600.0
2014-06-16 09:35:00,37.32,37.39,37.25,37.38,116600.0,30.1185,30.175,30.062,30.1669,116600.0
2014-06-16 09:40:00,37.39,37.47,37.38,37.43,80800.0,30.175,30.2396,30.1669,30.2073,80800.0
2014-06-16 09:45:00,37.43,37.48,37.42,37.46,53200.0,30.2073,30.2476,30.1992,30.2315,53200.0
2014-06-16 09:50:00,37.45,37.48,37.44,37.48,88600.0,30.2234,30.2476,30.2153,30.2476,88600.0
2014-06-16 09:55:00,37.48,37.49,37.41,37.42,67400.0,30.2476,30.2557,30.1911,30.1992,67400.0
2014-06-16 10:00:00,37.42,37.52,37.41,37.5,116800.0,30.1992,30.2799,30.1911,30.2638,116800.0
2014-06-16 10:05:00,37.49,37.56,37.49,37.52,86600.0,30.2557,30.3122,30.2557,30.2799,86600.0
2014-06-16 10:10:00,37.51,37.55,37.51,37.51,39400.0,30.2718,30.3041,30.2718,30.2718,39400.0
2014-06-16 10:15:00,37.51,37.52,37.49,37.49,35600.0,30.2718,30.2799,30.2557,30.2557,35600.0
2014-06-16 10:20:00,37.49,37.51,37.46,37.47,33800.0,30.2557,30.2718,30.2315,30.2396,33800.0
2014-06-16 10:25:00,37.47,37.49,37.45,37.47,52800.0,30.2396,30.2557,30.2234,30.2396,52800.0
2014-06-16 10:30:00,37.48,37.49,37.44,37.45,74800.0,30.2476,30.2557,30.2153,30.2234,74800.0
2014-06-16 10:35:00,37.44,37.46,37.41,37.44,52200.0,30.2153,30.2315,30.1911,30.2153,52200.0
2014-06-16 10:40:00,37.44,37.46,37.41,37.45,41400.0,30.2153,30.2315,30.1911,30.2234,41400.0
2014-06-16 10:45:00,37.45,37.5,37.44,37.5,55600.0,30.2234,30.2638,30.2153,30.2638,55600.0
2014-06-16 10:50:00,37.49,37.5,37.45,37.46,88800.0,30.2557,30.2638,30.2234,30.2315,88800.0
2014-06-16 10:55:00,37.45,37.45,37.41,37.42,63200.0,30.2234,30.2234,30.1911,30.1992,63200.0
2014-06-16 11:00:00,37.42,37.51,37.42,37.49,106200.0,30.1992,30.2718,30.1992,30.2557,106200.0
2014-06-16 11:05:00,37.49,37.49,37.38,37.38,153400.0,30.2557,30.2557,30.1669,30.1669,153400.0
2014-06-16 11:10:00,37.38,37.4,37.37,37.4,57000.0,30.1669,30.1831,30.1589,30.1831,57000.0
2014-06-16 11:15:00,37.4,37.4,37.35,37.36,50800.0,30.1831,30.1831,30.1427,30.1508,50800.0
2014-06-16 11:20:00,37.37,37.37,37.34,37.37,117600.0,30.1589,30.1589,30.1346,30.1589,117600.0
2014-06-16 11:25:00,37.37,37.38,37.35,37.38,62000.0,30.1589,30.1669,30.1427,30.1669,62000.0
2014-06-16 11:30:00,37.38,37.38,37.35,37.35,93400.0,30.1669,30.1669,30.1427,30.1427,93400.0
2014-06-16 11:35:00,37.35,37.36,37.33,37.35,53400.0,30.1427,30.1508,30.1266,30.1427,53400.0
2014-06-16 11:40:00,37.35,37.38,37.35,37.37,52000.0,30.1427,30.1669,30.1427,30.1589,52000.0
2014-06-16 11:45:00,37.36,37.41,37.36,37.4,41800.0,30.1508,30.1911,30.1508,30.1831,41800.0
2014-06-16 11:50:00,37.4,37.41,37.38,37.4,30600.0,30.1831,30.1911,30.1669,30.1831,30600.0
2014-06-16 11:55:00,37.4,37.41,37.39,37.41,16000.0,30.1831,30.1911,30.175,30.1911,16000.0
2014-06-16 12:00:00,37.42,37.43,37.4,37.42,29600.0,30.1992,30.2073,30.1831,30.1992,29600.0
2014-06-16 12:05:00,37.42,37.42,37.4,37.42,33400.0,30.1992,30.1992,30.1831,30.1992,33400.0
2014-06-16 12:10:00,37.42,37.43,37.38,37.4,69800.0,30.1992,30.2073,30.1669,30.1831,69800.0
2014-06-16 12:15:00,37.4,37.4,37.38,37.38,26800.0,30.1831,30.1831,30.1669,30.1669,26800.0
2014-06-16 12:20:00,37.38,37.43,37.38,37.43,38000.0,30.1669,30.2073,30.1669,30.2073,38000.0
2014-06-16 12:25:00,37.43,37.43,37.41,37.41,39800.0,30.2073,30.2073,30.1911,30.1911,39800.0
2014-06-16 12:30:00,37.41,37.41,37.39,37.41,19000.0,30.1911,30.1911,30.175,30.1911,19000.0
2014-06-16 12:35:00,37.4,37.41,37.38,37.41,23400.0,30.1831,30.1911,30.1669,30.1911,23400.0
2014-06-16 12:40:00,37.4,37.41,37.4,37.41,19200.0,30.1831,30.1911,30.1831,30.1911,19200.0
2014-06-16 12:45:00,37.41,37.42,37.4,37.42,47400.0,30.1911,30.1992,30.1831,30.1992,47400.0
2014-06-16 12:50:00,37.42,37.45,37.41,37.44,34200.0,30.1992,30.2234,30.1911,30.2153,34200.0
2014-06-16 12:55:00,37.44,37.48,37.44,37.46,34200.0,30.2153,30.2476,30.2153,30.2315,34200.0
2014-06-16 13:00:00,37.46,37.5,37.45,37.5,53400.0,30.2315,30.2638,30.2234,30.2638,53400.0
2014-06-16 13:05:00,37.49,37.55,37.49,37.54,33800.0,30.2557,30.3041,30.2557,30.296,33800.0
2014-06-16 13:10:00,37.54,37.55,37.51,37.52,18800.0,30.296,30.3041,30.2718,30.2799,18800.0
2014-06-16 13:15:00,37.51,37.52,37.49,37.51,23000.0,30.2718,30.2799,30.2557,30.2718,23000.0
2014-06-16 13:20:00,37.51,37.52,37.49,37.51,25400.0,30.2718,30.2799,30.2557,30.2718,25400.0
2014-06-16 13:25:00,37.52,37.52,37.51,37.51,25000.0,30.2799,30.2799,30.2718,30.2718,25000.0
2014-06-16 13:30:00,37.51,37.51,37.49,37.5,24200.0,30.2718,30.2718,30.2557,30.2638,24200.0
2014-06-16 13:35:00,37.5,37.52,37.48,37.49,38800.0,30.2638,30.2799,30.2476,30.2557,38800.0
2014-06-16 13:40:00,37.49,37.49,37.47,37.47,41600.0,30.2557,30.2557,30.2396,30.2396,41600.0
2014-06-16 13:45:00,37.46,37.49,37.46,37.47,38400.0,30.2315,30.2557,30.2315,30.2396,38400.0
2014-06-16 13:50:00,37.47,37.48,37.44,37.44,60400.0,30.2396,30.2476,30.2153,30.2153,60400.0
2014-06-16 13:55:00,37.44,37.44,37.42,37.44,43400.0,30.2153,30.2153,30.1992,30.2153,43400.0
2014-06-16 14:00:00,37.44,37.5,37.44,37.49,50000.0,30.2153,30.2638,30.2153,30.2557,50000.0
2014-06-16 14:05:00,37.49,37.5,37.47,37.48,44000.0,30.2557,30.2638,30.2396,30.2476,44000.0
2014-06-16 14:10:00,37.48,37.5,37.47,37.49,42400.0,30.2476,30.2638,30.2396,30.2557,42400.0
2014-06-16 14:15:00,37.49,37.49,37.46,37.48,103800.0,30.2557,30.2557,30.2315,30.2476,103800.0
2014-06-16 14:20:00,37.48,37.55,37.48,37.55,110200.0,30.2476,30.3041,30.2476,30.3041,110200.0
2014-06-16 14:25:00,37.55,37.55,37.52,37.55,47800.0,30.3041,30.3041,30.2799,30.3041,47800.0
2014-06-16 14:30:00,37.55,37.56,37.52,37.53,85800.0,30.3041,30.3122,30.2799,30.288,85800.0
2014-06-16 14:35:00,37.52,37.58,37.52,37.57,61800.0,30.2799,30.3283,30.2799,30.3203,61800.0
2014-06-16 14:40:00,37.58,37.58,37.56,37.57,61800.0,30.3283,30.3283,30.3122,30.3203,61800.0
2014-06-16 14:45:00,37.57,37.58,37.55,37.56,54800.0,30.3203,30.3283,30.3041,30.3122,54800.0
2014-06-16 14:50:00,37.57,37.57,37.53,37.53,25000.0,30.3203,30.3203,30.288,30.288,25000.0
2014-06-16 14:55:00,37.53,37.56,37.52,37.52,125200.0,30.288,30.3122,30.2799,30.2799,125200.0
2014-06-16 15:00:00,37.52,37.53,37.48,37.49,168400.0,30.2799,30.288,30.2476,30.2557,168400.0
2014-06-16 15:05:00,37.48,37.51,37.48,37.51,30000.0,30.2476,30.2718,30.2476,30.2718,30000.0
2014-06-16 15:10:00,37.51,37.52,37.48,37.48,56600.0,30.2718,30.2799,30.2476,30.2476,56600.0
2014-06-16 15:15:00,37.48,37.48,37.45,37.46,48400.0,30.2476,30.2476,30.2234,30.2315,48400.0
2014-06-16 15:20:00,37.46,37.49,37.46,37.47,43800.0,30.2315,30.2557,30.2315,30.2396,43800.0
2014-06-16 15:25:00,37.47,37.49,37.47,37.47,44000.0,30.2396,30.2557,30.2396,30.2396,44000.0
2014-06-16 15:30:00,37.48,37.48,37.46,37.46,68200.0,30.2476,30.2476,30.2315,30.2315,68200.0
2014-06-16 15:35:00,37.46,37.47,37.46,37.47,79000.0,30.2315,30.2396,30.2315,30.2396,79000.0
2014-06-16 15:40:00,37.47,37.47,37.45,37.46,115000.0,30.2396,30.2396,30.2234,30.2315,115000.0
2014-06-16 15:45:00,37.46,37.47,37.46,37.46,76000.0,30.2315,30.2396,30.2315,30.2315,76000.0
2014-06-16 15:50:00,37.47,37.54,37.47,37.53,316600.0,30.2396,30.296,30.2396,30.288,316600.0
2014-06-16 15:55:00,37.53,37.55,37.51,37.54,471200.0,30.288,30.3041,30.2718,30.296,471200.0
2014-06-17 09:30:00,37.52,37.7,37.49,37.58,272600.0,30.2799,30.4252,30.2557,30.3283,272600.0
2014-06-17 09:35:00,37.62,37.74,37.57,37.69,101400.0,30.3606,30.4575,30.3203,30.4171,101400.0
2014-06-17 09:40:00,37.69,37.71,37.61,37.66,74600.0,30.4171,30.4332,30.3525,30.3929,74600.0
2014-06-17 09:45:00,37.66,37.67,37.63,37.65,55200.0,30.3929,30.401,30.3687,30.3848,55200.0
2014-06-17 09:50:00,37.65,37.68,37.62,37.66,62200.0,30.3848,30.409,30.3606,30.3929,62200.0
2014-06-17 09:55:00,37.67,37.68,37.63,37.64,55200.0,30.401,30.409,30.3687,30.3768,55200.0
2014-06-17 10:00:00,37.64,37.66,37.63,37.66,35600.0,30.3768,30.3929,30.3687,30.3929,35600.0
2014-06-17 10:05:00,37.66,37.75,37.66,37.74,89200.0,30.3929,30.4655,30.3929,30.4575,89200.0
2014-06-17 10:10:00,37.74,37.75,37.72,37.73,78200.0,30.4575,30.4655,30.4413,30.4494,78200.0
2014-06-17 10:15:00,37.73,37.77,37.73,37.77,151200.0,30.4494,30.4817,30.4494,30.4817,151200.0
2014-06-17 10:20:00,37.77,37.83,37.77,37.82,158000.0,30.4817,30.5301,30.4817,30.522,158000.0
2014-06-17 10:25:00,37.81,37.82,37.76,37.8,69000.0,30.5139,30.522,30.4736,30.5059,69000.0
2014-06-17 10:30:00,37.8,37.8,37.72,37.73,85200.0,30.5059,30.5059,30.4413,30.4494,85200.0
2014-06-17 10:35:00,37.72,37.75,37.72,37.74,56400.0,30.4413,30.4655,30.4413,30.4575,56400.0
2014-06-17 10:40:00,37.74,37.75,37.66,37.68,32600.0,30.4575,30.4655,30.3929,30.409,32600.0
2014-06-17 10:45:00,37.68,37.68,37.6,37.61,50200.0,30.409,30.409,30.3445,30.3525,50200.0
2014-06-17 10:50:00,37.6,37.7,37.59,37.67,113800.0,30.3445,30.4252,30.3364,30.401,113800.0
2014-06-17 10:55:00,37.67,37.71,37.66,37.7,44600.0,30.401,30.4332,30.3929,30.4252,44600.0
2014-06-17 11:00:00,37.7,37.72,37.69,37.71,55400.0,30.4252,30.4413,30.4171,30.4332,55400.0
2014-06-17 11:05:00,37.7,37.71,37.67,37.68,39800.0,30.4252,30.4332,30.401,30.409,39800.0
2014-06-17 11:10:00,37.68,37.72,37.67,37.71,43800.0,30.409,30.4413,30.401,30.4332,43800.0
2014-06-17 11:15:00,37.7,37.72,37.68,37.71,33400.0,30.4252,30.4413,30.409,30.4332,33400.0
2014-06-17 11:20:00,37.71,37.72,37.7,37.7,34800.0,30.4332,30.4413,30.4252,30.4252,34800.0
2014-06-17 11:25:00,37.7,37.71,37.69,37.71,31600.0,30.4252,30.4332,30.4171,30.4332,31600.0
2014-06-17 11:30:00,37.71,37.71,37.67,37.68,42000.0,30.4332,30.4332,30.401,30.409,42000.0
2014-06-17 11:35:00,37.67,37.68,37.63,37.63,48800.0,30.401,30.409,30.3687,30.3687,48800.0
2014-06-17 11:40:00,37.63,37.63,37.56,37.57,64800.0,30.3687,30.3687,30.3122,30.3203,64800.0
2014-06-17 11:45:00,37.58,37.63,37.58,37.63,54400.0,30.3283,30.3687,30.3283,30.3687,54400.0
2014-06-17 11:50:00,37.63,37.64,37.62,37.63,42200.0,30.3687,30.3768,30.3606,30.3687,42200.0
2014-06-17 11:55:00,37.63,37.64,37.62,37.62,26800.0,30.3687,30.3768,30.3606,30.3606,26800.0
2014-06-17 12:00:00,37.62,37.64,37.61,37.63,36600.0,30.3606,30.3768,30.3525,30.3687,36600.0
2014-06-17 12:05:00,37.63,37.63,37.6,37.62,27200.0,30.3687,30.3687,30.3445,30.3606,27200.0
2014-06-17 12:10:00,37.62,37.62,37.6,37.61,33000.0,30.3606,30.3606,30.3445,30.3525,33000.0
2014-06-17 12:15:00,37.61,37.63,37.61,37.62,25800.0,30.3525,30.3687,30.3525,30.3606,25800.0
2014-06-17 12:20:00,37.62,37.63,37.62,37.63,18200.0,30.3606,30.3687,30.3606,30.3687,18200.0
2014-06-17 12:25:00,37.62,37.65,37.62,37.63,40200.0,30.3606,30.3848,30.3606,30.3687,40200.0
2014-06-17 12:30:00,37.63,37.66,37.63,37.66,23000.0,30.3687,30.3929,30.3687,30.3929,23000.0
2014-06-17 12:35:00,37.66,37.68,37.66,37.68,29600.0,30.3929,30.409,30.3929,30.409,29600.0
2014-06-17 12:40:00,37.68,37.7,37.67,37.67,25600.0,30.409,30.4252,30.401,30.401,25600.0
2014-06-17 12:45:00,37.68,37.68,37.66,37.68,29800.0,30.409,30.409,30.3929,30.409,29800.0
2014-06-17 12:50:00,37.69,37.7,37.68,37.69,40600.0,30.4171,30.4252,30.409,30.4171,40600.0
2014-06-17 12:55:00,37.69,37.7,37.68,37.7,37600.0,30.4171,30.4252,30.409,30.4252,37600.0
2014-06-17 13:00:00,37.7,37.71,37.67,37.69,47400.0,30.4252,30.4332,30.401,30.4171,47400.0
2014-06-17 13:05:00,37.69,37.7,37.68,37.7,20400.0,30.4171,30.4252,30.409,30.4252,20400.0
2014-06-17 13:10:00,37.7,37.73,37.69,37.7,28200.0,30.4252,30.4494,30.4171,30.4252,28200.0
2014-06-17 13:15:00,37.7,37.72,37.68,37.72,43600.0,30.4252,30.4413,30.409,30.4413,43600.0
2014-06-17 13:20:00,37.72,37.72,37.7,37.7,24600.0,30.4413,30.4413,30.4252,30.4252,24600.0
2014-06-17 13:25:00,37.71,37.74,37.71,37.73,56600.0,30.4332,30.4575,30.4332,30.4494,56600.0
2014-06-17 13:30:00,37.73,37.77,37.73,37.76,48000.0,30.4494,30.4817,30.4494,30.4736,48000.0
2014-06-17 13:35:00,37.76,37.76,37.74,37.75,53800.0,30.4736,30.4736,30.4575,30.4655,53800.0
2014-06-17 13:40:00,37.75,37.77,37.75,37.77,61800.0,30.4655,30.4817,30.4655,30.4817,61800.0
2014-06-17 13:45:00,37.77,37.79,37.73,37.74,39200.0,30.4817,30.4978,30.4494,30.4575,39200.0
2014-06-17 13:50:00,37.73,37.74,37.71,37.72,31200.0,30.4494,30.4575,30.4332,30.4413,31200.0
2014-06-17 13:55:00,37.72,37.74,37.72,37.72,22400.0,30.4413,30.4575,30.4413,30.4413,22400.0
2014-06-17 14:00:00,37.72,37.72,37.7,37.71,39400.0,30.4413,30.4413,30.4252,30.4332,39400.0
2014-06-17 14:05:00,37.71,37.72,37.7,37.72,30800.0,30.4332,30.4413,30.4252,30.4413,30800.0
2014-06-17 14:10:00,37.71,37.71,37.69,37.71,36400.0,30.4332,30.4332,30.4171,30.4332,36400.0
2014-06-17 14:15:00,37.72,37.73,37.69,37.71,33600.0,30.4413,30.4494,30.4171,30.4332,33600.0
2014-06-17 14:20:00,37.71,37.77,37.71,37.76,55800.0,30.4332,30.4817,30.4332,30.4736,55800.0
2014-06-17 14:25:00,37.76,37.79,37.74,37.75,54600.0,30.4736,30.4978,30.4575,30.4655,54600.0
2014-06-17 14:30:00,37.76,37.76,37.74,37.76,52000.0,30.4736,30.4736,30.4575,30.4736,52000.0
2014-06-17 14:35:00,37.75,37.77,37.75,37.76,36400.0,30.4655,30.4817,30.4655,30.4736,36400.0
2014-06-17 14:40:00,37.76,37.76,37.74,37.74,53200.0,30.4736,30.4736,30.4575,30.4575,53200.0
2014-06-17 14:45:00,37.74,37.76,37.72,37.73,34600.0,30.4575,30.4736,30.4413,30.4494,34600.0
2014-06-17 14:50:00,37.73,37.74,37.72,37.73,30400.0,30.4494,30.4575,30.4413,30.4494,30400.0
2014-06-17 14:55:00,37.73,37.75,37.73,37.74,26800.0,30.4494,30.4655,30.4494,30.4575,26800.0
2014-06-17 15:00:00,37.74,37.74,37.72,37.72,30600.0,30.4575,30.4575,30.4413,30.4413,30600.0
2014-06-17 15:05:00,37.72,37.72,37.67,37.69,45000.0,30.4413,30.4413,30.401,30.4171,45000.0
2014-06-17 15:10:00,37.69,37.7,37.69,37.7,42600.0,30.4171,30.4252,30.4171,30.4252,42600.0
2014-06-17 15:15:00,37.69,37.73,37.69,37.72,60000.0,30.4171,30.4494,30.4171,30.4413,60000.0
2014-06-17 15:20:00,37.72,37.74,37.71,37.71,73600.0,30.4413,30.4575,30.4332,30.4332,73600.0
2014-06-17 15:25:00,37.71,37.74,37.7,37.74,57400.0,30.4332,30.4575,30.4252,30.4575,57400.0
2014-06-17 15:30:00,37.74,37.74,37.71,37.73,63200.0,30.4575,30.4575,30.4332,30.4494,63200.0
2014-06-17 15:35:00,37.73,37.73,37.69,37.69,77400.0,30.4494,30.4494,30.4171,30.4171,77400.0
2014-06-17 15:40:00,37.69,37.72,37.69,37.72,72800.0,30.4171,30.4413,30.4171,30.4413,72800.0
2014-06-17 15:45:00,37.72,37.72,37.69,37.7,115200.0,30.4413,30.4413,30.4171,30.4252,115200.0
2014-06-17 15:50:00,37.7,37.7,37.65,37.65,245400.0,30.4252,30.4252,30.3848,30.3848,245400.0
2014-06-17 15:55:00,37.65,37.68,37.65,37.66,259800.0,30.3848,30.409,30.3848,30.3929,259800.0
2014-06-18 09:30:00,37.6,37.63,37.37,37.4,302400.0,30.3445,30.3687,30.1589,30.1831,302400.0
2014-06-18 09:35:00,37.41,37.52,37.4,37.4,97400.0,30.1911,30.2799,30.1831,30.1831,97400.0
2014-06-18 09:40:00,37.42,37.42,37.3,37.37,103600.0,30.1992,30.1992,30.1024,30.1589,103600.0
2014-06-18 09:45:00,37.37,37.4,37.3,37.38,62000.0,30.1589,30.1831,30.1024,30.1669,62000.0
2014-06-18 09:50:00,37.38,37.39,37.33,37.39,69000.0,30.1669,30.175,30.1266,30.175,69000.0
2014-06-18 09:55:00,37.39,37.4,37.37,37.38,33600.0,30.175,30.1831,30.1589,30.1669,33600.0
2014-06-18 10:00:00,37.38,37.41,37.36,37.37,68800.0,30.1669,30.1911,30.1508,30.1589,68800.0
2014-06-18 10:05:00,37.38,37.41,37.37,37.38,63800.0,30.1669,30.1911,30.1589,30.1669,63800.0
2014-06-18 10:10:00,37.38,37.42,37.36,37.37,100800.0,30.1669,30.1992,30.1508,30.1589,100800.0
2014-06-18 10:15:00,37.37,37.41,37.36,37.41,23800.0,30.1589,30.1911,30.1508,30.1911,23800.0
2014-06-18 10:20:00,37.41,37.41,37.37,37.4,38400.0,30.1911,30.1911,30.1589,30.1831,38400.0
2014-06-18 10:25:00,37.41,37.43,37.37,37.39,44800.0,30.1911,30.2073,30.1589,30.175,44800.0
2014-06-18 10:30:00,37.4,37.43,37.38,37.43,35400.0,30.1831,30.2073,30.1669,30.2073,35400.0
2014-06-18 10:35:00,37.43,37.47,37.43,37.43,52200.0,30.2073,30.2396,30.2073,30.2073,52200.0
2014-06-18 10:40:00,37.43,37.44,37.38,37.4,43000.0,30.2073,30.2153,30.1669,30.1831,43000.0
2014-06-18 10:45:00,37.4,37.42,37.38,37.41,31800.0,30.1831,30.1992,30.1669,30.1911,31800.0
2014-06-18 10:50:00,37.41,37.43,37.38,37.42,30800.0,30.1911,30.2073,30.1669,30.1992,30800.0
2014-06-18 10:55:00,37.42,37.42,37.37,37.37,39600.0,30.1992,30.1992,30.1589,30.1589,39600.0
2014-06-18 11:00:00,37.37,37.41,37.37,37.41,17400.0,30.1589,30.1911,30.1589,30.1911,17400.0
2014-06-18 11:05:00,37.41,37.44,37.41,37.43,24600.0,30.1911,30.2153,30.1911,30.2073,24600.0
2014-06-18 11:10:00,37.43,37.48,37.43,37.48,28200.0,30.2073,30.2476,30.2073,30.2476,28200.0
2014-06-18 11:15:00,37.47,37.48,37.46,37.48,30400.0,30.2396,30.2476,30.2315,30.2476,30400.0
2014-06-18 11:20:00,37.48,37.5,37.45,37.45,44400.0,30.2476,30.2638,30.2234,30.2234,44400.0
2014-06-18 11:25:00,37.46,37.47,37.44,37.44,22200.0,30.2315,30.2396,30.2153,30.2153,22200.0
2014-06-18 11:30:00,37.45,37.45,37.44,37.44,17600.0,30.2234,30.2234,30.2153,30.2153,17600.0
2014-06-18 11:35:00,37.44,37.46,37.44,37.44,16400.0,30.2153,30.2315,30.2153,30.2153,16400.0
2014-06-18 11:40:00,37.44,37.46,37.43,37.46,23600.0,30.2153,30.2315,30.2073,30.2315,23600.0
2014-06-18 11:45:00,37.46,37.46,37.44,37.45,13600.0,30.2315,30.2315,30.2153,30.2234,13600.0
2014-06-18 11:50:00,37.45,37.46,37.44,37.44,24400.0,30.2234,30.2315,30.2153,30.2153,24400.0
2014-06-18 11:55:00,37.44,37.45,37.43,37.44,20600.0,30.2153,30.2234,30.2073,30.2153,20600.0
2014-06-18 12:00:00,37.43,37.44,37.43,37.43,21600.0,30.2073,30.2153,30.2073,30.2073,21600.0
2014-06-18 12:05:00,37.43,37.46,37.42,37.46,68400.0,30.2073,30.2315,30.1992,30.2315,68400.0
2014-06-18 12:10:00,37.46,37.48,37.45,37.45,73600.0,30.2315,30.2476,30.2234,30.2234,73600.0
2014-06-18 12:15:00,37.45,37.47,37.45,37.47,69800.0,30.2234,30.2396,30.2234,30.2396,69800.0
2014-06-18 12:20:00,37.47,37.47,37.46,37.46,25800.0,30.2396,30.2396,30.2315,30.2315,25800.0
2014-06-18 12:25:00,37.47,37.48,37.46,37.48,59400.0,30.2396,30.2476,30.2315,30.2476,59400.0
2014-06-18 12:30:00,37.48,37.49,37.46,37.47,23800.0,30.2476,30.2557,30.2315,30.2396,23800.0
2014-06-18 12:35:00,37.47,37.49,37.47,37.49,17800.0,30.2396,30.2557,30.2396,30.2557,17800.0
2014-06-18 12:40:00,37.49,37.49,37.47,37.49,19400.0,30.2557,30.2557,30.2396,30.2557,19400.0
2014-06-18 12:45:00,37.49,37.5,37.49,37.5,13600.0,30.2557,30.2638,30.2557,30.2638,13600.0
2014-06-18 12:50:00,37.5,37.55,37.5,37.55,59200.0,30.2638,30.3041,30.2638,30.3041,59200.0
2014-06-18 12:55:00,37.55,37.58,37.55,37.58,19600.0,30.3041,30.3283,30.3041,30.3283,19600.0
2014-06-18 13:00:00,37.57,37.59,37.57,37.58,40000.0,30.3203,30.3364,30.3203,30.3283,40000.0
2014-06-18 13:05:00,37.58,37.59,37.57,37.58,25200.0,30.3283,30.3364,30.3203,30.3283,25200.0
2014-06-18 13:10:00,37.58,37.6,37.58,37.59,43000.0,30.3283,30.3445,30.3283,30.3364,43000.0
2014-06-18 13:15:00,37.59,37.6,37.58,37.6,43600.0,30.3364,30.3445,30.3283,30.3445,43600.0
2014-06-18 13:20:00,37.6,37.63,37.6,37.62,42000.0,30.3445,30.3687,30.3445,30.3606,42000.0
2014-06-18 13:25:00,37.62,37.64,37.62,37.63,44800.0,30.3606,30.3768,30.3606,30.3687,44800.0
2014-06-18 13:30:00,37.62,37.63,37.6,37.61,125200.0,30.3606,30.3687,30.3445,30.3525,125200.0
2014-06-18 13:35:00,37.61,37.62,37.6,37.6,25400.0,30.3525,30.3606,30.3445,30.3445,25400.0
2014-06-18 13:40:00,37.6,37.63,37.6,37.61,82000.0,30.3445,30.3687,30.3445,30.3525,82000.0
2014-06-18 13:45:00,37.6,37.6,37.6,37.6,32200.0,30.3445,30.3445,30.3445,30.3445,32200.0
2014-06-18 13:50:00,37.6,37.63,37.6,37.63,26800.0,30.3445,30.3687,30.3445,30.3687,26800.0
2014-06-18 13:55:00,37.63,37.64,37.61,37.63,10600.0,30.3687,30.3768,30.3525,30.3687,10600.0
2014-06-18 14:00:00,37.63,37.77,37.6,37.69,130000.0,30.3687,30.4817,30.3445,30.4171,130000.0
2014-06-18 14:05:00,37.67,37.67,37.59,37.66,178000.0,30.401,30.401,30.3364,30.3929,178000.0
2014-06-18 14:10:00,37.66,37.7,37.65,37.7,52600.0,30.3929,30.4252,30.3848,30.4252,52600.0
2014-06-18 14:15:00,37.7,37.74,37.69,37.7,60800.0,30.4252,30.4575,30.4171,30.4252,60800.0
2014-06-18 14:20:00,37.7,37.72,37.69,37.7,45000.0,30.4252,30.4413,30.4171,30.4252,45000.0
2014-06-18 14:25:00,37.7,37.7,37.67,37.67,56400.0,30.4252,30.4252,30.401,30.401,56400.0
2014-06-18 14:30:00,37.68,37.72,37.68,37.71,80400.0,30.409,30.4413,30.409,30.4332,80400.0
2014-06-18 14:35:00,37.71,37.72,37.69,37.71,51000.0,30.4332,30.4413,30.4171,30.4332,51000.0
2014-06-18 14:40:00,37.71,37.72,37.63,37.63,163000.0,30.4332,30.4413,30.3687,30.3687,163000.0
2014-06-18 14:45:00,37.63,37.66,37.62,37.63,67200.0,30.3687,30.3929,30.3606,30.3687,67200.0
2014-06-18 14:50:00,37.64,37.66,37.62,37.65,129800.0,30.3768,30.3929,30.3606,30.3848,129800.0
2014-06-18 14:55:00,37.65,37.72,37.65,37.7,49200.0,30.3848,30.4413,30.3848,30.4252,49200.0
2014-06-18 15:00:00,37.7,37.74,37.69,37.73,51800.0,30.4252,30.4575,30.4171,30.4494,51800.0
2014-06-18 15:05:00,37.73,37.8,37.73,37.76,75400.0,30.4494,30.5059,30.4494,30.4736,75400.0
2014-06-18 15:10:00,37.76,37.76,37.72,37.72,56000.0,30.4736,30.4736,30.4413,30.4413,56000.0
2014-06-18 15:15:00,37.73,37.77,37.73,37.77,57000.0,30.4494,30.4817,30.4494,30.4817,57000.0
2014-06-18 15:20:00,37.77,37.78,37.72,37.73,48200.0,30.4817,30.4897,30.4413,30.4494,48200.0
2014-06-18 15:25:00,37.73,37.79,37.72,37.79,46000.0,30.4494,30.4978,30.4413,30.4978,46000.0
2014-06-18 15:30:00,37.78,37.79,37.77,37.77,54600.0,30.4897,30.4978,30.4817,30.4817,54600.0
2014-06-18 15:35:00,37.78,37.8,37.76,37.8,42400.0,30.4897,30.5059,30.4736,30.5059,42400.0
2014-06-18 15:40:00,37.8,37.84,37.8,37.83,109600.0,30.5059,30.5382,30.5059,30.5301,109600.0
2014-06-18 15:45:00,37.82,37.84,37.81,37.81,120600.0,30.522,30.5382,30.5139,30.5139,120600.0
2014-06-18 15:50:00,37.81,37.82,37.77,37.77,93400.0,30.5139,30.522,30.4817,30.4817,93400.0
2014-06-18 15:55:00,37.77,37.8,37.77,37.77,247400.0,30.4817,30.5059,30.4817,30.4817,247400.0
2014-06-19 09:30:00,38.27,38.59,38.23,38.49,994400.0,30.8852,31.1434,30.8529,31.0627,994400.0
2014-06-19 09:35:00,38.49,38.54,38.42,38.49,449000.0,31.0627,31.1031,31.0062,31.0627,449000.0
2014-06-19 09:40:00,38.49,38.71,38.49,38.65,576000.0,31.0627,31.2403,31.0627,31.1919,576000.0
2014-06-19 09:45:00,38.66,38.69,38.63,38.63,310800.0,31.1999,31.2241,31.1757,31.1757,310800.0
2014-06-19 09:50:00,38.63,38.68,38.57,38.65,328400.0,31.1757,31.2161,31.1273,31.1919,328400.0
2014-06-19 09:55:00,38.66,38.66,38.55,38.62,408000.0,31.1999,31.1999,31.1112,31.1676,408000.0
2014-06-19 10:00:00,38.63,38.68,38.55,38.6,272800.0,31.1757,31.2161,31.1112,31.1515,272800.0
2014-06-19 10:05:00,38.6,38.65,38.58,38.65,168400.0,31.1515,31.1919,31.1354,31.1919,168400.0
2014-06-19 10:10:00,38.64,38.65,38.59,38.59,136200.0,31.1838,31.1919,31.1434,31.1434,136200.0
2014-06-19 10:15:00,38.59,38.65,38.59,38.59,156200.0,31.1434,31.1919,31.1434,31.1434,156200.0
2014-06-19 10:20:00,38.59,38.6,38.58,38.6,111400.0,31.1434,31.1515,31.1354,31.1515,111400.0
2014-06-19 10:25:00,38.59,38.62,38.57,38.62,182000.0,31.1434,31.1676,31.1273,31.1676,182000.0
2014-06-19 10:30:00,38.62,38.63,38.57,38.61,97400.0,31.1676,31.1757,31.1273,31.1596,97400.0
2014-06-19 10:35:00,38.6,38.62,38.6,38.6,108000.0,31.1515,31.1676,31.1515,31.1515,108000.0
2014-06-19 10:40:00,38.6,38.67,38.6,38.67,138600.0,31.1515,31.208,31.1515,31.208,138600.0
2014-06-19 10:45:00,38.66,38.75,38.63,38.74,162800.0,31.1999,31.2726,31.1757,31.2645,162800.0
2014-06-19 10:50:00,38.75,38.75,38.61,38.64,136400.0,31.2726,31.2726,31.1596,31.1838,136400.0
2014-06-19 10:55:00,38.63,38.63,38.55,38.57,173000.0,31.1757,31.1757,31.1112,31.1273,173000.0
2014-06-19 11:00:00,38.57,38.64,38.55,38.55,127800.0,31.1273,31.1838,31.1112,31.1112,127800.0
2014-06-19 11:05:00,38.55,38.57,38.52,38.55,83000.0,31.1112,31.1273,31.0869,31.1112,83000.0
2014-06-19 11:10:00,38.55,38.57,38.53,38.56,63800.0,31.1112,31.1273,31.095,31.1192,63800.0
2014-06-19 11:15:00,38.56,38.57,38.56,38.56,36600.0,31.1192,31.1273,31.1192,31.1192,36600.0
2014-06-19 11:20:00,38.56,38.59,38.54,38.54,94200.0,31.1192,31.1434,31.1031,31.1031,94200.0
2014-06-19 11:25:00,38.53,38.56,38.52,38.52,115200.0,31.095,31.1192,31.0869,31.0869,115200.0
2014-06-19 11:30:00,38.51,38.55,38.51,38.53,109800.0,31.0789,31.1112,31.0789,31.095,109800.0
2014-06-19 11:35:00,38.53,38.54,38.52,38.53,51000.0,31.095,31.1031,31.0869,31.095,51000.0
2014-06-19 11:40:00,38.53,38.55,38.52,38.53,63200.0,31.095,31.1112,31.0869,31.095,63200.0
2014-06-19 11:45:00,38.52,38.54,38.52,38.52,53200.0,31.0869,31.1031,31.0869,31.0869,53200.0
2014-06-19 11:50:00,38.52,38.54,38.51,38.51,97800.0,31.0869,31.1031,31.0789,31.0789,97800.0
2014-06-19 11:55:00,38.51,38.52,38.5,38.51,45600.0,31.0789,31.0869,31.0708,31.0789,45600.0
2014-06-19 12:00:00,38.51,38.51,38.49,38.5,57000.0,31.0789,31.0789,31.0627,31.0708,57000.0
2014-06-19 12:05:00,38.49,38.52,38.49,38.52,61000.0,31.0627,31.0869,31.0627,31.0869,61000.0
2014-06-19 12:10:00,38.52,38.54,38.48,38.48,102000.0,31.0869,31.1031,31.0547,31.0547,102000.0
2014-06-19 12:15:00,38.48,38.51,38.48,38.51,30600.0,31.0547,31.0789,31.0547,31.0789,30600.0
2014-06-19 12:20:00,38.51,38.52,38.51,38.52,96800.0,31.0789,31.0869,31.0789,31.0869,96800.0
2014-06-19 12:25:00,38.52,38.52,38.51,38.51,64000.0,31.0869,31.0869,31.0789,31.0789,64000.0
2014-06-19 12:30:00,38.51,38.52,38.49,38.52,42200.0,31.0789,31.0869,31.0627,31.0869,42200.0
2014-06-19 12:35:00,38.52,38.55,38.51,38.54,87800.0,31.0869,31.1112,31.0789,31.1031,87800.0
2014-06-19 12:40:00,38.53,38.59,38.53,38.57,91000.0,31.095,31.1434,31.095,31.1273,91000.0
2014-06-19 12:45:00,38.57,38.58,38.55,38.57,101000.0,31.1273,31.1354,31.1112,31.1273,101000.0
2014-06-19 12:50:00,38.58,38.62,38.57,38.59,101400.0,31.1354,31.1676,31.1273,31.1434,101400.0
2014-06-19 12:55:00,38.59,38.6,38.58,38.59,94800.0,31.1434,31.1515,31.1354,31.1434,94800.0
2014-06-19 13:00:00,38.58,38.59,38.55,38.58,105000.0,31.1354,31.1434,31.1112,31.1354,105000.0
2014-06-19 13:05:00,38.57,38.6,38.57,38.59,117000.0,31.1273,31.1515,31.1273,31.1434,117000.0
2014-06-19 13:10:00,38.59,38.59,38.57,38.57,150400.0,31.1434,31.1434,31.1273,31.1273,150400.0
2014-06-19 13:15:00,38.57,38.57,38.55,38.56,99400.0,31.1273,31.1273,31.1112,31.1192,99400.0
2014-06-19 13:20:00,38.56,38.58,38.53,38.58,93600.0,31.1192,31.1354,31.095,31.1354,93600.0
2014-06-19 13:25:00,38.58,38.59,38.57,38.58,79400.0,31.1354,31.1434,31.1273,31.1354,79400.0
2014-06-19 13:30:00,38.58,38.6,38.57,38.59,68000.0,31.1354,31.1515,31.1273,31.1434,68000.0
2014-06-19 13:35:00,38.6,38.62,38.58,38.58,92000.0,31.1515,31.1676,31.1354,31.1354,92000.0
2014-06-19 13:40:00,38.58,38.59,38.55,38.55,65200.0,31.1354,31.1434,31.1112,31.1112,65200.0
2014-06-19 13:45:00,38.55,38.58,38.54,38.57,84200.0,31.1112,31.1354,31.1031,31.1273,84200.0
2014-06-19 13:50:00,38.58,38.58,38.55,38.55,45400.0,31.1354,31.1354,31.1112,31.1112,45400.0
2014-06-19 13:55:00,38.55,38.58,38.54,38.56,112000.0,31.1112,31.1354,31.1031,31.1192,112000.0
2014-06-19 14:00:00,38.56,38.56,38.55,38.56,49200.0,31.1192,31.1192,31.1112,31.1192,49200.0
2014-06-19 14:05:00,38.56,38.57,38.53,38.54,58200.0,31.1192,31.1273,31.095,31.1031,58200.0
2014-06-19 14:10:00,38.54,38.55,38.52,38.54,85000.0,31.1031,31.1112,31.0869,31.1031,85000.0
2014-06-19 14:15:00,38.54,38.54,38.52,38.52,60600.0,31.1031,31.1031,31.0869,31.0869,60600.0
2014-06-19 14:20:00,38.52,38.52,38.5,38.52,128000.0,31.0869,31.0869,31.0708,31.0869,128000.0
2014-06-19 14:25:00,38.52,38.54,38.52,38.52,61600.0,31.0869,31.1031,31.0869,31.0869,61600.0
2014-06-19 14:30:00,38.52,38.53,38.5,38.52,85000.0,31.0869,31.095,31.0708,31.0869,85000.0
2014-06-19 14:35:00,38.52,38.55,38.52,38.54,91000.0,31.0869,31.1112,31.0869,31.1031,91000.0
2014-06-19 14:40:00,38.55,38.57,38.52,38.54,118800.0,31.1112,31.1273,31.0869,31.1031,118800.0
2014-06-19 14:45:00,38.54,38.56,38.54,38.55,65200.0,31.1031,31.1192,31.1031,31.1112,65200.0
2014-06-19 14:50:00,38.55,38.56,38.53,38.55,74400.0,31.1112,31.1192,31.095,31.1112,74400.0
2014-06-19 14:55:00,38.55,38.56,38.54,38.54,53000.0,31.1112,31.1192,31.1031,31.1031,53000.0
2014-06-19 15:00:00,38.54,38.55,38.54,38.55,37400.0,31.1031,31.1112,31.1031,31.1112,37400.0
2014-06-19 15:05:00,38.55,38.56,38.52,38.56,105800.0,31.1112,31.1192,31.0869,31.1192,105800.0
2014-06-19 15:10:00,38.56,38.57,38.54,38.54,99200.0,31.1192,31.1273,31.1031,31.1031,99200.0
2014-06-19 15:15:00,38.54,38.55,38.53,38.55,60800.0,31.1031,31.1112,31.095,31.1112,60800.0
2014-06-19 15:20:00,38.55,38.57,38.55,38.57,112200.0,31.1112,31.1273,31.1112,31.1273,112200.0
2014-06-19 15:25:00,38.57,38.57,38.55,38.56,82200.0,31.1273,31.1273,31.1112,31.1192,82200.0
2014-06-19 15:30:00,38.57,38.57,38.56,38.57,88800.0,31.1273,31.1273,31.1192,31.1273,88800.0
2014-06-19 15:35:00,38.57,38.62,38.57,38.62,179000.0,31.1273,31.1676,31.1273,31.1676,179000.0
2014-06-19 15:40:00,38.62,38.63,38.61,38.62,166400.0,31.1676,31.1757,31.1596,31.1676,166400.0
2014-06-19 15:45:00,38.63,38.65,38.62,38.65,195000.0,31.1757,31.1919,31.1676,31.1919,195000.0
2014-06-19 15:50:00,38.65,38.65,38.6,38.6,250600.0,31.1919,31.1919,31.1515,31.1515,250600.0
2014-06-19 15:55:00,38.6,38.62,38.59,38.61,550000.0,31.1515,31.1676,31.1434,31.1596,550000.0
2014-06-20 09:30:00,38.82,38.82,38.6,38.62,2945400.0,31.3291,31.3291,31.1515,31.1676,2945400.0
2014-06-20 09:35:00,38.6,38.62,38.52,38.56,162000.0,31.1515,31.1676,31.0869,31.1192,162000.0
2014-06-20 09:40:00,38.57,38.57,38.41,38.43,152200.0,31.1273,31.1273,30.9982,31.0143,152200.0
2014-06-20 09:45:00,38.42,38.45,38.37,38.38,147400.0,31.0062,31.0305,30.9659,30.974,147400.0
2014-06-20 09:50:00,38.38,38.45,38.36,38.4,98200.0,30.974,31.0305,30.9578,30.9901,98200.0
2014-06-20 09:55:00,38.4,38.41,38.36,38.37,78000.0,30.9901,30.9982,30.9578,30.9659,78000.0
2014-06-20 10:00:00,38.38,38.48,38.38,38.42,206600.0,30.974,31.0547,30.974,31.0062,206600.0
2014-06-20 10:05:00,38.42,38.42,38.34,38.35,64000.0,31.0062,31.0062,30.9417,30.9497,64000.0
2014-06-20 10:10:00,38.35,38.42,38.35,38.4,58400.0,30.9497,31.0062,30.9497,30.9901,58400.0
2014-06-20 10:15:00,38.4,38.4,38.3,38.31,97200.0,30.9901,30.9901,30.9094,30.9175,97200.0
2014-06-20 10:20:00,38.31,38.35,38.31,38.33,117600.0,30.9175,30.9497,30.9175,30.9336,117600.0
2014-06-20 10:25:00,38.33,38.34,38.27,38.27,139800.0,30.9336,30.9417,30.8852,30.8852,139800.0
2014-06-20 10:30:00,38.28,38.34,38.28,38.33,88400.0,30.8933,30.9417,30.8933,30.9336,88400.0
2014-06-20 10:35:00,38.33,38.34,38.31,38.31,128800.0,30.9336,30.9417,30.9175,30.9175,128800.0
2014-06-20 10:40:00,38.31,38.32,38.27,38.28,64200.0,30.9175,30.9255,30.8852,30.8933,64200.0
2014-06-20 10:45:00,38.28,38.29,38.24,38.24,105600.0,30.8933,30.9013,30.861,30.861,105600.0
2014-06-20 10:50:00,38.24,38.27,38.24,38.26,74600.0,30.861,30.8852,30.861,30.8771,74600.0
2014-06-20 10:55:00,38.26,38.33,38.26,38.32,49800.0,30.8771,30.9336,30.8771,30.9255,49800.0
2014-06-20 11:00:00,38.33,38.33,38.28,38.3,62600.0,30.9336,30.9336,30.8933,30.9094,62600.0
2014-06-20 11:05:00,38.29,38.3,38.26,38.26,80200.0,30.9013,30.9094,30.8771,30.8771,80200.0
2014-06-20 11:10:00,38.27,38.29,38.25,38.26,59000.0,30.8852,30.9013,30.869,30.8771,59000.0
2014-06-20 11:15:00,38.26,38.27,38.23,38.24,84000.0,30.8771,30.8852,30.8529,30.861,84000.0
2014-06-20 11:20:00,38.23,38.23,38.21,38.22,89000.0,30.8529,30.8529,30.8368,30.8448,89000.0
2014-06-20 11:25:00,38.22,38.26,38.21,38.26,103000.0,30.8448,30.8771,30.8368,30.8771,103000.0
2014-06-20 11:30:00,38.26,38.27,38.24,38.25,52800.0,30.8771,30.8852,30.861,30.869,52800.0
2014-06-20 11:35:00,38.26,38.29,38.26,38.27,38200.0,30.8771,30.9013,30.8771,30.8852,38200.0
2014-06-20 11:40:00,38.27,38.27,38.25,38.25,48600.0,30.8852,30.8852,30.869,30.869,48600.0
2014-06-20 11:45:00,38.25,38.26,38.22,38.24,173600.0,30.869,30.8771,30.8448,30.861,173600.0
2014-06-20 11:50:00,38.24,38.24,38.21,38.22,61000.0,30.861,30.861,30.8368,30.8448,61000.0
2014-06-20 11:55:00,38.22,38.28,38.21,38.27,117800.0,30.8448,30.8933,30.8368,30.8852,117800.0
2014-06-20 12:00:00,38.27,38.4,38.27,38.37,249400.0,30.8852,30.9901,30.8852,30.9659,249400.0
2014-06-20 12:05:00,38.35,38.38,38.31,38.34,163800.0,30.9497,30.974,30.9175,30.9417,163800.0
2014-06-20 12:10:00,38.35,38.38,38.34,38.34,40800.0,30.9497,30.974,30.9417,30.9417,40800.0
2014-06-20 12:15:00,38.34,38.34,38.3,38.33,188000.0,30.9417,30.9417,30.9094,30.9336,188000.0
2014-06-20 12:20:00,38.32,38.33,38.29,38.29,33200.0,30.9255,30.9336,30.9013,30.9013,33200.0
2014-06-20 12:25:00,38.29,38.3,38.23,38.24,79800.0,30.9013,30.9094,30.8529,30.861,79800.0
2014-06-20 12:30:00,38.24,38.25,38.21,38.23,126200.0,30.861,30.869,30.8368,30.8529,126200.0
2014-06-20 12:35:00,38.23,38.28,38.23,38.27,62200.0,30.8529,30.8933,30.8529,30.8852,62200.0
2014-06-20 12:40:00,38.27,38.29,38.26,38.26,38600.0,30.8852,30.9013,30.8771,30.8771,38600.0
2014-06-20 12:45:00,38.26,38.26,38.22,38.26,40800.0,30.8771,30.8771,30.8448,30.8771,40800.0
2014-06-20 12:50:00,38.26,38.27,38.26,38.27,20200.0,30.8771,30.8852,30.8771,30.8852,20200.0
2014-06-20 12:55:00,38.27,38.27,38.24,38.26,30200.0,30.8852,30.8852,30.861,30.8771,30200.0
2014-06-20 13:00:00,38.26,38.27,38.24,38.26,26800.0,30.8771,30.8852,30.861,30.8771,26800.0
2014-06-20 13:05:00,38.26,38.27,38.26,38.26,28000.0,30.8771,30.8852,30.8771,30.8771,28000.0
2014-06-20 13:10:00,38.26,38.27,38.24,38.27,34200.0,30.8771,30.8852,30.861,30.8852,34200.0
2014-06-20 13:15:00,38.27,38.33,38.27,38.29,110800.0,30.8852,30.9336,30.8852,30.9013,110800.0
2014-06-20 13:20:00,38.29,38.31,38.27,38.31,27200.0,30.9013,30.9175,30.8852,30.9175,27200.0
2014-06-20 13:25:00,38.3,38.31,38.28,38.3,85400.0,30.9094,30.9175,30.8933,30.9094,85400.0
2014-06-20 13:30:00,38.3,38.32,38.3,38.32,46400.0,30.9094,30.9255,30.9094,30.9255,46400.0
2014-06-20 13:35:00,38.32,38.34,38.31,38.33,42800.0,30.9255,30.9417,30.9175,30.9336,42800.0
2014-06-20 13:40:00,38.34,38.34,38.3,38.3,81000.0,30.9417,30.9417,30.9094,30.9094,81000.0
2014-06-20 13:45:00,38.3,38.3,38.26,38.27,27000.0,30.9094,30.9094,30.8771,30.8852,27000.0
2014-06-20 13:50:00,38.27,38.27,38.26,38.27,35400.0,30.8852,30.8852,30.8771,30.8852,35400.0
2014-06-20 13:55:00,38.26,38.29,38.26,38.29,44000.0,30.8771,30.9013,30.8771,30.9013,44000.0
2014-06-20 14:00:00,38.29,38.31,38.26,38.26,92200.0,30.9013,30.9175,30.8771,30.8771,92200.0
2014-06-20 14:05:00,38.26,38.27,38.24,38.25,62000.0,30.8771,30.8852,30.861,30.869,62000.0
2014-06-20 14:10:00,38.26,38.29,38.26,38.28,101400.0,30.8771,30.9013,30.8771,30.8933,101400.0
2014-06-20 14:15:00,38.29,38.29,38.24,38.24,40400.0,30.9013,30.9013,30.861,30.861,40400.0
2014-06-20 14:20:00,38.24,38.25,38.23,38.23,22600.0,30.861,30.869,30.8529,30.8529,22600.0
2014-06-20 14:25:00,38.23,38.24,38.23,38.24,44600.0,30.8529,30.861,30.8529,30.861,44600.0
2014-06-20 14:30:00,38.24,38.26,38.24,38.24,66400.0,30.861,30.8771,30.861,30.861,66400.0
2014-06-20 14:35:00,38.24,38.26,38.23,38.25,70800.0,30.861,30.8771,30.8529,30.869,70800.0
2014-06-20 14:40:00,38.25,38.27,38.25,38.26,53800.0,30.869,30.8852,30.869,30.8771,53800.0
2014-06-20 14:45:00,38.25,38.26,38.24,38.26,81400.0,30.869,30.8771,30.861,30.8771,81400.0
2014-06-20 14:50:00,38.26,38.26,38.24,38.26,97200.0,30.8771,30.8771,30.861,30.8771,97200.0
2014-06-20 14:55:00,38.26,38.26,38.22,38.22,46600.0,30.8771,30.8771,30.8448,30.8448,46600.0
2014-06-20 15:00:00,38.23,38.24,38.22,38.23,86200.0,30.8529,30.861,30.8448,30.8529,86200.0
2014-06-20 15:05:00,38.23,38.26,38.22,38.26,148200.0,30.8529,30.8771,30.8448,30.8771,148200.0
2014-06-20 15:10:00,38.26,38.27,38.25,38.27,115200.0,30.8771,30.8852,30.869,30.8852,115200.0
2014-06-20 15:15:00,38.27,38.28,38.25,38.27,115600.0,30.8852,30.8933,30.869,30.8852,115600.0
2014-06-20 15:20:00,38.27,38.3,38.27,38.29,122000.0,30.8852,30.9094,30.8852,30.9013,122000.0
2014-06-20 15:25:00,38.29,38.29,38.26,38.27,86200.0,30.9013,30.9013,30.8771,30.8852,86200.0
2014-06-20 15:30:00,38.28,38.3,38.27,38.27,69800.0,30.8933,30.9094,30.8852,30.8852,69800.0
2014-06-20 15:35:00,38.27,38.3,38.27,38.3,89800.0,30.8852,30.9094,30.8852,30.9094,89800.0
2014-06-20 15:40:00,38.3,38.31,38.27,38.29,89400.0,30.9094,30.9175,30.8852,30.9013,89400.0
2014-06-20 15:45:00,38.28,38.3,38.27,38.28,254200.0,30.8933,30.9094,30.8852,30.8933,254200.0
2014-06-20 15:50:00,38.28,38.3,38.27,38.29,229200.0,30.8933,30.9094,30.8852,30.9013,229200.0
2014-06-20 15:55:00,38.29,38.32,38.28,38.31,472000.0,30.9013,30.9255,30.8933,30.9175,472000.0
2014-06-23 09:30:00,38.35,38.35,38.23,38.27,158600.0,30.9497,30.9497,30.8529,30.8852,158600.0
2014-06-23 09:35:00,38.28,38.28,38.1,38.13,93200.0,30.8933,30.8933,30.748,30.7722,93200.0
2014-06-23 09:40:00,38.13,38.17,38.11,38.13,76000.0,30.7722,30.8045,30.7561,30.7722,76000.0
2014-06-23 09:45:00,38.13,38.22,38.13,38.16,103800.0,30.7722,30.8448,30.7722,30.7964,103800.0
2014-06-23 09:50:00,38.16,38.2,38.15,38.18,47400.0,30.7964,30.8287,30.7883,30.8126,47400.0
2014-06-23 09:55:00,38.19,38.2,38.15,38.17,21400.0,30.8206,30.8287,30.7883,30.8045,21400.0
2014-06-23 10:00:00,38.18,38.25,38.18,38.22,49000.0,30.8126,30.869,30.8126,30.8448,49000.0
2014-06-23 10:05:00,38.22,38.22,38.18,38.21,38600.0,30.8448,30.8448,30.8126,30.8368,38600.0
2014-06-23 10:10:00,38.21,38.24,38.16,38.21,45200.0,30.8368,30.861,30.7964,30.8368,45200.0
2014-06-23 10:15:00,38.22,38.27,38.22,38.24,40600.0,30.8448,30.8852,30.8448,30.861,40600.0
2014-06-23 10:20:00,38.24,38.29,38.22,38.22,70000.0,30.861,30.9013,30.8448,30.8448,70000.0
2014-06-23 10:25:00,38.23,38.23,38.18,38.2,33600.0,30.8529,30.8529,30.8126,30.8287,33600.0
2014-06-23 10:30:00,38.2,38.26,38.2,38.23,95800.0,30.8287,30.8771,30.8287,30.8529,95800.0
2014-06-23 10:35:00,38.23,38.24,38.21,38.23,67200.0,30.8529,30.861,30.8368,30.8529,67200.0
2014-06-23 10:40:00,38.22,38.29,38.22,38.25,27200.0,30.8448,30.9013,30.8448,30.869,27200.0
2014-06-23 10:45:00,38.26,38.29,38.23,38.23,31400.0,30.8771,30.9013,30.8529,30.8529,31400.0
2014-06-23 10:50:00,38.23,38.23,38.2,38.2,15400.0,30.8529,30.8529,30.8287,30.8287,15400.0
2014-06-23 10:55:00,38.21,38.27,38.2,38.26,56400.0,30.8368,30.8852,30.8287,30.8771,56400.0
2014-06-23 11:00:00,38.26,38.29,38.25,38.28,29200.0,30.8771,30.9013,30.869,30.8933,29200.0
2014-06-23 11:05:00,38.28,38.3,38.26,38.3,31200.0,30.8933,30.9094,30.8771,30.9094,31200.0
2014-06-23 11:10:00,38.3,38.35,38.3,38.3,94000.0,30.9094,30.9497,30.9094,30.9094,94000.0
2014-06-23 11:15:00,38.3,38.31,38.28,38.31,53400.0,30.9094,30.9175,30.8933,30.9175,53400.0
2014-06-23 11:20:00,38.31,38.34,38.28,38.33,99600.0,30.9175,30.9417,30.8933,30.9336,99600.0
2014-06-23 11:25:00,38.33,38.33,38.28,38.28,58400.0,30.9336,30.9336,30.8933,30.8933,58400.0
2014-06-23 11:30:00,38.28,38.3,38.26,38.27,49600.0,30.8933,30.9094,30.8771,30.8852,49600.0
2014-06-23 11:35:00,38.27,38.31,38.27,38.3,101200.0,30.8852,30.9175,30.8852,30.9094,101200.0
2014-06-23 11:40:00,38.29,38.32,38.29,38.31,40600.0,30.9013,30.9255,30.9013,30.9175,40600.0
2014-06-23 11:45:00,38.31,38.32,38.29,38.29,28800.0,30.9175,30.9255,30.9013,30.9013,28800.0
2014-06-23 11:50:00,38.29,38.32,38.28,38.29,45200.0,30.9013,30.9255,30.8933,30.9013,45200.0
2014-06-23 11:55:00,38.28,38.31,38.28,38.29,23400.0,30.8933,30.9175,30.8933,30.9013,23400.0
2014-06-23 12:00:00,38.29,38.33,38.28,38.32,22800.0,30.9013,30.9336,30.8933,30.9255,22800.0
2014-06-23 12:05:00,38.32,38.34,38.32,38.32,24400.0,30.9255,30.9417,30.9255,30.9255,24400.0
2014-06-23 12:10:00,38.32,38.37,38.31,38.36,39200.0,30.9255,30.9659,30.9175,30.9578,39200.0
2014-06-23 12:15:00,38.37,38.37,38.35,38.36,17200.0,30.9659,30.9659,30.9497,30.9578,17200.0
2014-06-23 12:20:00,38.37,38.37,38.35,38.37,14200.0,30.9659,30.9659,30.9497,30.9659,14200.0
2014-06-23 12:25:00,38.37,38.38,38.34,38.34,53200.0,30.9659,30.974,30.9417,30.9417,53200.0
2014-06-23 12:30:00,38.35,38.38,38.35,38.35,28400.0,30.9497,30.974,30.9497,30.9497,28400.0
2014-06-23 12:35:00,38.36,38.4,38.34,38.38,46600.0,30.9578,30.9901,30.9417,30.974,46600.0
2014-06-23 12:40:00,38.38,38.39,38.38,38.39,22400.0,30.974,30.982,30.974,30.982,22400.0
2014-06-23 12:45:00,38.4,38.4,38.38,38.38,14200.0,30.9901,30.9901,30.974,30.974,14200.0
2014-06-23 12:50:00,38.38,38.38,38.36,38.38,19400.0,30.974,30.974,30.9578,30.974,19400.0
2014-06-23 12:55:00,38.38,38.38,38.35,38.37,25800.0,30.974,30.974,30.9497,30.9659,25800.0
2014-06-23 13:00:00,38.37,38.38,38.36,38.37,10400.0,30.9659,30.974,30.9578,30.9659,10400.0
2014-06-23 13:05:00,38.36,38.38,38.35,38.38,14600.0,30.9578,30.974,30.9497,30.974,14600.0
2014-06-23 13:10:00,38.37,38.39,38.36,38.38,41200.0,30.9659,30.982,30.9578,30.974,41200.0
2014-06-23 13:15:00,38.38,38.39,38.37,38.37,20600.0,30.974,30.982,30.9659,30.9659,20600.0
2014-06-23 13:20:00,38.37,38.38,38.36,38.36,32600.0,30.9659,30.974,30.9578,30.9578,32600.0
2014-06-23 13:25:00,38.37,38.38,38.35,38.37,22400.0,30.9659,30.974,30.9497,30.9659,22400.0
2014-06-23 13:30:00,38.37,38.39,38.35,38.38,46800.0,30.9659,30.982,30.9497,30.974,46800.0
2014-06-23 13:35:00,38.39,38.4,38.38,38.38,18400.0,30.982,30.9901,30.974,30.974,18400.0
2014-06-23 13:40:00,38.38,38.39,38.37,38.39,17600.0,30.974,30.982,30.9659,30.982,17600.0
2014-06-23 13:45:00,38.38,38.39,38.36,38.36,12600.0,30.974,30.982,30.9578,30.9578,12600.0
2014-06-23 13:50:00,38.35,38.38,38.35,38.37,31200.0,30.9497,30.974,30.9497,30.9659,31200.0
2014-06-23 13:55:00,38.37,38.38,38.36,38.38,25000.0,30.9659,30.974,30.9578,30.974,25000.0
2014-06-23 14:00:00,38.38,38.38,38.37,38.37,43800.0,30.974,30.974,30.9659,30.9659,43800.0
2014-06-23 14:05:00,38.37,38.38,38.35,38.35,57800.0,30.9659,30.974,30.9497,30.9497,57800.0
2014-06-23 14:10:00,38.35,38.35,38.35,38.35,30200.0,30.9497,30.9497,30.9497,30.9497,30200.0
2014-06-23 14:15:00,38.35,38.35,38.34,38.35,54600.0,30.9497,30.9497,30.9417,30.9497,54600.0
2014-06-23 14:20:00,38.35,38.35,38.34,38.35,30600.0,30.9497,30.9497,30.9417,30.9497,30600.0
2014-06-23 14:25:00,38.35,38.35,38.32,38.34,56800.0,30.9497,30.9497,30.9255,30.9417,56800.0
2014-06-23 14:30:00,38.34,38.35,38.34,38.34,29800.0,30.9417,30.9497,30.9417,30.9417,29800.0
2014-06-23 14:35:00,38.33,38.34,38.32,38.34,25000.0,30.9336,30.9417,30.9255,30.9417,25000.0
2014-06-23 14:40:00,38.34,38.35,38.33,38.33,29200.0,30.9417,30.9497,30.9336,30.9336,29200.0
2014-06-23 14:45:00,38.33,38.35,38.32,38.32,39200.0,30.9336,30.9497,30.9255,30.9255,39200.0
2014-06-23 14:50:00,38.32,38.32,38.29,38.31,48600.0,30.9255,30.9255,30.9013,30.9175,48600.0
2014-06-23 14:55:00,38.31,38.31,38.29,38.29,43000.0,30.9175,30.9175,30.9013,30.9013,43000.0
2014-06-23 15:00:00,38.3,38.3,38.27,38.29,83600.0,30.9094,30.9094,30.8852,30.9013,83600.0
2014-06-23 15:05:00,38.29,38.31,38.29,38.31,56600.0,30.9013,30.9175,30.9013,30.9175,56600.0
2014-06-23 15:10:00,38.31,38.31,38.3,38.31,42000.0,30.9175,30.9175,30.9094,30.9175,42000.0
2014-06-23 15:15:00,38.31,38.35,38.31,38.34,56200.0,30.9175,30.9497,30.9175,30.9417,56200.0
2014-06-23 15:20:00,38.35,38.35,38.31,38.32,49200.0,30.9497,30.9497,30.9175,30.9255,49200.0
2014-06-23 15:25:00,38.31,38.34,38.31,38.33,50600.0,30.9175,30.9417,30.9175,30.9336,50600.0
2014-06-23 15:30:00,38.33,38.33,38.32,38.33,47400.0,30.9336,30.9336,30.9255,30.9336,47400.0
2014-06-23 15:35:00,38.33,38.33,38.3,38.3,69200.0,30.9336,30.9336,30.9094,30.9094,69200.0
2014-06-23 15:40:00,38.3,38.33,38.3,38.33,76200.0,30.9094,30.9336,30.9094,30.9336,76200.0
2014-06-23 15:45:00,38.33,38.35,38.33,38.35,78800.0,30.9336,30.9497,30.9336,30.9497,78800.0
2014-06-23 15:50:00,38.35,38.38,38.35,38.36,166400.0,30.9497,30.974,30.9497,30.9578,166400.0
2014-06-23 15:55:00,38.37,38.38,38.36,38.37,204200.0,30.9659,30.974,30.9578,30.9659,204200.0
2014-06-24 09:30:00,38.4,38.52,38.27,38.5,371200.0,30.9901,31.0869,30.8852,31.0708,371200.0
2014-06-24 09:35:00,38.5,38.57,38.46,38.51,104200.0,31.0708,31.1273,31.0385,31.0789,104200.0
2014-06-24 09:40:00,38.5,38.54,38.43,38.44,47200.0,31.0708,31.1031,31.0143,31.0224,47200.0
2014-06-24 09:45:00,38.43,38.48,38.42,38.43,39400.0,31.0143,31.0547,31.0062,31.0143,39400.0
2014-06-24 09:50:00,38.44,38.45,38.4,38.44,119200.0,31.0224,31.0305,30.9901,31.0224,119200.0
2014-06-24 09:55:00,38.45,38.45,38.39,38.4,26800.0,31.0305,31.0305,30.982,30.9901,26800.0
2014-06-24 10:00:00,38.4,38.47,38.4,38.46,50000.0,30.9901,31.0466,30.9901,31.0385,50000.0
2014-06-24 10:05:00,38.47,38.55,38.46,38.55,46200.0,31.0466,31.1112,31.0385,31.1112,46200.0
2014-06-24 10:10:00,38.55,38.57,38.48,38.49,81600.0,31.1112,31.1273,31.0547,31.0627,81600.0
2014-06-24 10:15:00,38.49,38.63,38.48,38.62,132800.0,31.0627,31.1757,31.0547,31.1676,132800.0
2014-06-24 10:20:00,38.61,38.68,38.57,38.63,95600.0,31.1596,31.2161,31.1273,31.1757,95600.0
2014-06-24 10:25:00,38.62,38.68,38.58,38.63,116200.0,31.1676,31.2161,31.1354,31.1757,116200.0
2014-06-24 10:30:00,38.63,38.71,38.63,38.71,156600.0,31.1757,31.2403,31.1757,31.2403,156600.0
2014-06-24 10:35:00,38.71,38.77,38.7,38.76,137000.0,31.2403,31.2887,31.2322,31.2806,137000.0
2014-06-24 10:40:00,38.76,38.78,38.65,38.66,207400.0,31.2806,31.2968,31.1919,31.1999,207400.0
2014-06-24 10:45:00,38.66,38.71,38.65,38.68,80800.0,31.1999,31.2403,31.1919,31.2161,80800.0
2014-06-24 10:50:00,38.68,38.72,38.63,38.63,67000.0,31.2161,31.2483,31.1757,31.1757,67000.0
2014-06-24 10:55:00,38.63,38.68,38.63,38.65,26000.0,31.1757,31.2161,31.1757,31.1919,26000.0
2014-06-24 11:00:00,38.65,38.69,38.64,38.69,99000.0,31.1919,31.2241,31.1838,31.2241,99000.0
2014-06-24 11:05:00,38.69,38.69,38.63,38.66,30200.0,31.2241,31.2241,31.1757,31.1999,30200.0
2014-06-24 11:10:00,38.66,38.71,38.64,38.71,68800.0,31.1999,31.2403,31.1838,31.2403,68800.0
2014-06-24 11:15:00,38.71,38.74,38.69,38.73,180000.0,31.2403,31.2645,31.2241,31.2564,180000.0
2014-06-24 11:20:00,38.74,38.75,38.69,38.71,284400.0,31.2645,31.2726,31.2241,31.2403,284400.0
2014-06-24 11:25:00,38.71,38.74,38.71,38.73,98400.0,31.2403,31.2645,31.2403,31.2564,98400.0
2014-06-24 11:30:00,38.74,38.77,38.72,38.77,159000.0,31.2645,31.2887,31.2483,31.2887,159000.0
2014-06-24 11:35:00,38.76,38.77,38.76,38.76,102400.0,31.2806,31.2887,31.2806,31.2806,102400.0
2014-06-24 11:40:00,38.76,38.77,38.74,38.76,242600.0,31.2806,31.2887,31.2645,31.2806,242600.0
2014-06-24 11:45:00,38.76,38.77,38.75,38.77,145600.0,31.2806,31.2887,31.2726,31.2887,145600.0
2014-06-24 11:50:00,38.77,38.8,38.76,38.77,125200.0,31.2887,31.3129,31.2806,31.2887,125200.0
2014-06-24 11:55:00,38.77,38.81,38.76,38.79,133800.0,31.2887,31.321,31.2806,31.3048,133800.0
2014-06-24 12:00:00,38.78,38.81,38.77,38.78,54600.0,31.2968,31.321,31.2887,31.2968,54600.0
2014-06-24 12:05:00,38.78,38.78,38.73,38.74,116400.0,31.2968,31.2968,31.2564,31.2645,116400.0
2014-06-24 12:10:00,38.73,38.74,38.73,38.74,53800.0,31.2564,31.2645,31.2564,31.2645,53800.0
2014-06-24 12:15:00,38.75,38.8,38.74,38.77,49600.0,31.2726,31.3129,31.2645,31.2887,49600.0
2014-06-24 12:20:00,38.77,38.8,38.77,38.79,49200.0,31.2887,31.3129,31.2887,31.3048,49200.0
2014-06-24 12:25:00,38.8,38.8,38.76,38.77,97600.0,31.3129,31.3129,31.2806,31.2887,97600.0
2014-06-24 12:30:00,38.76,38.77,38.76,38.77,63000.0,31.2806,31.2887,31.2806,31.2887,63000.0
2014-06-24 12:35:00,38.77,38.8,38.77,38.77,55000.0,31.2887,31.3129,31.2887,31.2887,55000.0
2014-06-24 12:40:00,38.77,38.77,38.77,38.77,38600.0,31.2887,31.2887,31.2887,31.2887,38600.0
2014-06-24 12:45:00,38.77,38.77,38.74,38.74,58400.0,31.2887,31.2887,31.2645,31.2645,58400.0
2014-06-24 12:50:00,38.74,38.74,38.71,38.74,195400.0,31.2645,31.2645,31.2403,31.2645,195400.0
2014-06-24 12:55:00,38.73,38.8,38.73,38.8,84600.0,31.2564,31.3129,31.2564,31.3129,84600.0
2014-06-24 13:00:00,38.8,38.8,38.76,38.78,121400.0,31.3129,31.3129,31.2806,31.2968,121400.0
2014-06-24 13:05:00,38.77,38.78,38.76,38.78,57400.0,31.2887,31.2968,31.2806,31.2968,57400.0
2014-06-24 13:10:00,38.77,38.8,38.77,38.77,57800.0,31.2887,31.3129,31.2887,31.2887,57800.0
2014-06-24 13:15:00,38.77,38.77,38.73,38.74,194200.0,31.2887,31.2887,31.2564,31.2645,194200.0
2014-06-24 13:20:00,38.73,38.76,38.72,38.74,146400.0,31.2564,31.2806,31.2483,31.2645,146400.0
2014-06-24 13:25:00,38.74,38.79,38.73,38.79,60000.0,31.2645,31.3048,31.2564,31.3048,60000.0
2014-06-24 13:30:00,38.79,38.8,38.76,38.79,106000.0,31.3048,31.3129,31.2806,31.3048,106000.0
2014-06-24 13:35:00,38.79,38.79,38.77,38.79,56000.0,31.3048,31.3048,31.2887,31.3048,56000.0
2014-06-24 13:40:00,38.79,38.8,38.77,38.77,69000.0,31.3048,31.3129,31.2887,31.2887,69000.0
2014-06-24 13:45:00,38.77,38.8,38.77,38.78,61200.0,31.2887,31.3129,31.2887,31.2968,61200.0
2014-06-24 13:50:00,38.79,38.82,38.79,38.8,115200.0,31.3048,31.3291,31.3048,31.3129,115200.0
2014-06-24 13:55:00,38.8,38.81,38.77,38.77,61200.0,31.3129,31.321,31.2887,31.2887,61200.0
2014-06-24 14:00:00,38.77,38.79,38.77,38.79,108200.0,31.2887,31.3048,31.2887,31.3048,108200.0
2014-06-24 14:05:00,38.79,38.79,38.77,38.79,69800.0,31.3048,31.3048,31.2887,31.3048,69800.0
2014-06-24 14:10:00,38.79,38.85,38.79,38.85,94000.0,31.3048,31.3533,31.3048,31.3533,94000.0
2014-06-24 14:15:00,38.85,38.85,38.82,38.84,58000.0,31.3533,31.3533,31.3291,31.3452,58000.0
2014-06-24 14:20:00,38.84,38.88,38.84,38.85,52200.0,31.3452,31.3775,31.3452,31.3533,52200.0
2014-06-24 14:25:00,38.85,38.85,38.81,38.81,101800.0,31.3533,31.3533,31.321,31.321,101800.0
2014-06-24 14:30:00,38.81,38.83,38.75,38.76,169400.0,31.321,31.3371,31.2726,31.2806,169400.0
2014-06-24 14:35:00,38.75,38.78,38.74,38.77,106600.0,31.2726,31.2968,31.2645,31.2887,106600.0
2014-06-24 14:40:00,38.76,38.77,38.74,38.75,214400.0,31.2806,31.2887,31.2645,31.2726,214400.0
2014-06-24 14:45:00,38.76,38.77,38.75,38.76,98400.0,31.2806,31.2887,31.2726,31.2806,98400.0
2014-06-24 14:50:00,38.76,38.77,38.74,38.77,124600.0,31.2806,31.2887,31.2645,31.2887,124600.0
2014-06-24 14:55:00,38.77,38.78,38.75,38.76,105000.0,31.2887,31.2968,31.2726,31.2806,105000.0
2014-06-24 15:00:00,38.76,38.77,38.74,38.77,174200.0,31.2806,31.2887,31.2645,31.2887,174200.0
2014-06-24 15:05:00,38.77,38.77,38.74,38.75,112000.0,31.2887,31.2887,31.2645,31.2726,112000.0
2014-06-24 15:10:00,38.75,38.76,38.68,38.71,287400.0,31.2726,31.2806,31.2161,31.2403,287400.0
2014-06-24 15:15:00,38.71,38.74,38.68,38.69,283600.0,31.2403,31.2645,31.2161,31.2241,283600.0
2014-06-24 15:20:00,38.68,38.69,38.66,38.68,208600.0,31.2161,31.2241,31.1999,31.2161,208600.0
2014-06-24 15:25:00,38.68,38.72,38.66,38.7,111200.0,31.2161,31.2483,31.1999,31.2322,111200.0
2014-06-24 15:30:00,38.69,38.72,38.68,38.68,164000.0,31.2241,31.2483,31.2161,31.2161,164000.0
2014-06-24 15:35:00,38.68,38.71,38.68,38.7,197800.0,31.2161,31.2403,31.2161,31.2322,197800.0
2014-06-24 15:40:00,38.7,38.74,38.69,38.73,154200.0,31.2322,31.2645,31.2241,31.2564,154200.0
2014-06-24 15:45:00,38.73,38.77,38.72,38.76,216200.0,31.2564,31.2887,31.2483,31.2806,216200.0
2014-06-24 15:50:00,38.76,38.79,38.75,38.76,351600.0,31.2806,31.3048,31.2726,31.2806,351600.0
2014-06-24 15:55:00,38.76,38.78,38.71,38.72,360200.0,31.2806,31.2968,31.2403,31.2483,360200.0
2014-06-25 09:30:00,38.52,38.63,38.48,38.51,323000.0,31.0869,31.1757,31.0547,31.0789,323000.0
2014-06-25 09:35:00,38.51,38.59,38.51,38.52,173800.0,31.0789,31.1434,31.0789,31.0869,173800.0
2014-06-25 09:40:00,38.51,38.6,38.49,38.6,115200.0,31.0789,31.1515,31.0627,31.1515,115200.0
2014-06-25 09:45:00,38.59,38.62,38.55,38.58,75400.0,31.1434,31.1676,31.1112,31.1354,75400.0
2014-06-25 09:50:00,38.58,38.66,38.57,38.64,67200.0,31.1354,31.1999,31.1273,31.1838,67200.0
2014-06-25 09:55:00,38.64,38.64,38.57,38.58,80800.0,31.1838,31.1838,31.1273,31.1354,80800.0
2014-06-25 10:00:00,38.58,38.61,38.56,38.56,71800.0,31.1354,31.1596,31.1192,31.1192,71800.0
2014-06-25 10:05:00,38.57,38.6,38.55,38.6,44800.0,31.1273,31.1515,31.1112,31.1515,44800.0
2014-06-25 10:10:00,38.6,38.71,38.6,38.71,73800.0,31.1515,31.2403,31.1515,31.2403,73800.0
2014-06-25 10:15:00,38.7,38.72,38.65,38.66,55600.0,31.2322,31.2483,31.1919,31.1999,55600.0
2014-06-25 10:20:00,38.66,38.69,38.63,38.63,50600.0,31.1999,31.2241,31.1757,31.1757,50600.0
2014-06-25 10:25:00,38.63,38.68,38.63,38.67,39600.0,31.1757,31.2161,31.1757,31.208,39600.0
2014-06-25 10:30:00,38.67,38.69,38.62,38.63,63800.0,31.208,31.2241,31.1676,31.1757,63800.0
2014-06-25 10:35:00,38.63,38.63,38.6,38.62,54200.0,31.1757,31.1757,31.1515,31.1676,54200.0
2014-06-25 10:40:00,38.62,38.66,38.6,38.64,48800.0,31.1676,31.1999,31.1515,31.1838,48800.0
2014-06-25 10:45:00,38.63,38.68,38.63,38.65,52000.0,31.1757,31.2161,31.1757,31.1919,52000.0
2014-06-25 10:50:00,38.66,38.71,38.65,38.7,40000.0,31.1999,31.2403,31.1919,31.2322,40000.0
2014-06-25 10:55:00,38.7,38.73,38.67,38.73,61000.0,31.2322,31.2564,31.208,31.2564,61000.0
2014-06-25 11:00:00,38.73,38.73,38.69,38.71,64600.0,31.2564,31.2564,31.2241,31.2403,64600.0
2014-06-25 11:05:00,38.71,38.72,38.69,38.7,94200.0,31.2403,31.2483,31.2241,31.2322,94200.0
2014-06-25 11:10:00,38.7,38.77,38.7,38.76,106200.0,31.2322,31.2887,31.2322,31.2806,106200.0
2014-06-25 11:15:00,38.77,38.78,38.74,38.76,73800.0,31.2887,31.2968,31.2645,31.2806,73800.0
2014-06-25 11:20:00,38.77,38.77,38.74,38.76,75400.0,31.2887,31.2887,31.2645,31.2806,75400.0
2014-06-25 11:25:00,38.75,38.79,38.74,38.75,69800.0,31.2726,31.3048,31.2645,31.2726,69800.0
2014-06-25 11:30:00,38.75,38.77,38.74,38.75,56800.0,31.2726,31.2887,31.2645,31.2726,56800.0
2014-06-25 11:35:00,38.76,38.76,38.7,38.74,72400.0,31.2806,31.2806,31.2322,31.2645,72400.0
2014-06-25 11:40:00,38.74,38.77,38.74,38.77,46400.0,31.2645,31.2887,31.2645,31.2887,46400.0
2014-06-25 11:45:00,38.77,38.77,38.74,38.75,43600.0,31.2887,31.2887,31.2645,31.2726,43600.0
2014-06-25 11:50:00,38.74,38.78,38.74,38.77,30200.0,31.2645,31.2968,31.2645,31.2887,30200.0
2014-06-25 11:55:00,38.79,38.8,38.77,38.79,22000.0,31.3048,31.3129,31.2887,31.3048,22000.0
2014-06-25 12:00:00,38.79,38.85,38.79,38.82,48200.0,31.3048,31.3533,31.3048,31.3291,48200.0
2014-06-25 12:05:00,38.81,38.83,38.8,38.83,27000.0,31.321,31.3371,31.3129,31.3371,27000.0
2014-06-25 12:10:00,38.82,38.82,38.78,38.78,33800.0,31.3291,31.3291,31.2968,31.2968,33800.0
2014-06-25 12:15:00,38.78,38.82,38.77,38.77,31600.0,31.2968,31.3291,31.2887,31.2887,31600.0
2014-06-25 12:20:00,38.78,38.81,38.77,38.79,37800.0,31.2968,31.321,31.2887,31.3048,37800.0
2014-06-25 12:25:00,38.78,38.81,38.77,38.8,18200.0,31.2968,31.321,31.2887,31.3129,18200.0
2014-06-25 12:30:00,38.8,38.81,38.79,38.79,28200.0,31.3129,31.321,31.3048,31.3048,28200.0
2014-06-25 12:35:00,38.78,38.8,38.77,38.79,45000.0,31.2968,31.3129,31.2887,31.3048,45000.0
2014-06-25 12:40:00,38.79,38.8,38.78,38.78,37600.0,31.3048,31.3129,31.2968,31.2968,37600.0
2014-06-25 12:45:00,38.78,38.81,38.77,38.81,49600.0,31.2968,31.321,31.2887,31.321,49600.0
2014-06-25 12:50:00,38.8,38.85,38.79,38.84,85600.0,31.3129,31.3533,31.3048,31.3452,85600.0
2014-06-25 12:55:00,38.84,38.88,38.84,38.88,83000.0,31.3452,31.3775,31.3452,31.3775,83000.0
2014-06-25 13:00:00,38.88,38.95,38.88,38.93,94600.0,31.3775,31.434,31.3775,31.4178,94600.0
2014-06-25 13:05:00,38.92,38.92,38.87,38.87,45000.0,31.4098,31.4098,31.3694,31.3694,45000.0
2014-06-25 13:10:00,38.87,38.88,38.82,38.84,48600.0,31.3694,31.3775,31.3291,31.3452,48600.0
2014-06-25 13:15:00,38.85,38.85,38.82,38.84,28000.0,31.3533,31.3533,31.3291,31.3452,28000.0
2014-06-25 13:20:00,38.84,38.87,38.83,38.85,42200.0,31.3452,31.3694,31.3371,31.3533,42200.0
2014-06-25 13:25:00,38.85,38.86,38.83,38.83,42600.0,31.3533,31.3613,31.3371,31.3371,42600.0
2014-06-25 13:30:00,38.83,38.87,38.82,38.87,74800.0,31.3371,31.3694,31.3291,31.3694,74800.0
2014-06-25 13:35:00,38.87,38.87,38.85,38.86,57400.0,31.3694,31.3694,31.3533,31.3613,57400.0
2014-06-25 13:40:00,38.87,38.87,38.84,38.84,52200.0,31.3694,31.3694,31.3452,31.3452,52200.0
2014-06-25 13:45:00,38.84,38.84,38.81,38.81,27000.0,31.3452,31.3452,31.321,31.321,27000.0
2014-06-25 13:50:00,38.81,38.89,38.81,38.88,78400.0,31.321,31.3855,31.321,31.3775,78400.0
2014-06-25 13:55:00,38.88,38.91,38.88,38.9,61600.0,31.3775,31.4017,31.3775,31.3936,61600.0
2014-06-25 14:00:00,38.9,38.92,38.88,38.91,61200.0,31.3936,31.4098,31.3775,31.4017,61200.0
2014-06-25 14:05:00,38.91,38.91,38.88,38.88,36600.0,31.4017,31.4017,31.3775,31.3775,36600.0
2014-06-25 14:10:00,38.88,38.91,38.88,38.9,253200.0,31.3775,31.4017,31.3775,31.3936,253200.0
2014-06-25 14:15:00,38.9,38.91,38.89,38.9,49400.0,31.3936,31.4017,31.3855,31.3936,49400.0
2014-06-25 14:20:00,38.9,38.92,38.89,38.92,42400.0,31.3936,31.4098,31.3855,31.4098,42400.0
2014-06-25 14:25:00,38.92,38.94,38.91,38.94,69000.0,31.4098,31.4259,31.4017,31.4259,69000.0
2014-06-25 14:30:00,38.94,38.96,38.94,38.95,101000.0,31.4259,31.442,31.4259,31.434,101000.0
2014-06-25 14:35:00,38.95,38.95,38.92,38.94,41800.0,31.434,31.434,31.4098,31.4259,41800.0
2014-06-25 14:40:00,38.94,38.95,38.9,38.91,57400.0,31.4259,31.434,31.3936,31.4017,57400.0
2014-06-25 14:45:00,38.91,38.93,38.9,38.92,79000.0,31.4017,31.4178,31.3936,31.4098,79000.0
2014-06-25 14:50:00,38.93,38.94,38.91,38.92,55600.0,31.4178,31.4259,31.4017,31.4098,55600.0
2014-06-25 14:55:00,38.92,38.93,38.9,38.92,101000.0,31.4098,31.4178,31.3936,31.4098,101000.0
2014-06-25 15:00:00,38.92,38.95,38.92,38.94,80800.0,31.4098,31.434,31.4098,31.4259,80800.0
2014-06-25 15:05:00,38.95,38.95,38.93,38.95,57400.0,31.434,31.434,31.4178,31.434,57400.0
2014-06-25 15:10:00,38.94,38.96,38.94,38.96,74000.0,31.4259,31.442,31.4259,31.442,74000.0
2014-06-25 15:15:00,38.96,38.97,38.95,38.95,70600.0,31.442,31.4501,31.434,31.434,70600.0
2014-06-25 15:20:00,38.95,38.99,38.95,38.98,95400.0,31.434,31.4662,31.434,31.4582,95400.0
2014-06-25 15:25:00,38.99,38.99,38.97,38.99,113000.0,31.4662,31.4662,31.4501,31.4662,113000.0
2014-06-25 15:30:00,38.99,38.99,38.97,38.99,104000.0,31.4662,31.4662,31.4501,31.4662,104000.0
2014-06-25 15:35:00,38.99,39.02,38.99,39.02,252400.0,31.4662,31.4905,31.4662,31.4905,252400.0
2014-06-25 15:40:00,39.02,39.05,39.02,39.04,151800.0,31.4905,31.5147,31.4905,31.5066,151800.0
2014-06-25 15:45:00,39.05,39.06,39.02,39.04,291200.0,31.5147,31.5227,31.4905,31.5066,291200.0
2014-06-25 15:50:00,39.04,39.07,39.04,39.06,323400.0,31.5066,31.5308,31.5066,31.5227,323400.0
2014-06-25 15:55:00,39.06,39.09,39.05,39.06,524400.0,31.5227,31.547,31.5147,31.5227,524400.0
2014-06-26 09:30:00,39.01,39.17,38.85,39.12,480800.0,31.4824,31.6115,31.3533,31.5712,480800.0
2014-06-26 09:35:00,39.13,39.14,39.05,39.11,106600.0,31.5792,31.5873,31.5147,31.5631,106600.0
2014-06-26 09:40:00,39.1,39.12,39.02,39.09,125200.0,31.555,31.5712,31.4905,31.547,125200.0
2014-06-26 09:45:00,39.09,39.1,38.92,38.93,212000.0,31.547,31.555,31.4098,31.4178,212000.0
2014-06-26 09:50:00,38.92,38.96,38.87,38.9,142000.0,31.4098,31.442,31.3694,31.3936,142000.0
2014-06-26 09:55:00,38.89,38.89,38.81,38.82,94600.0,31.3855,31.3855,31.321,31.3291,94600.0
2014-06-26 10:00:00,38.82,38.87,38.74,38.84,222600.0,31.3291,31.3694,31.2645,31.3452,222600.0
2014-06-26 10:05:00,38.84,38.86,38.81,38.84,131800.0,31.3452,31.3613,31.321,31.3452,131800.0
2014-06-26 10:10:00,38.84,38.92,38.83,38.87,120600.0,31.3452,31.4098,31.3371,31.3694,120600.0
2014-06-26 10:15:00,38.87,38.91,38.85,38.88,145600.0,31.3694,31.4017,31.3533,31.3775,145600.0
2014-06-26 10:20:00,38.88,38.98,38.85,38.87,76800.0,31.3775,31.4582,31.3533,31.3694,76800.0
2014-06-26 10:25:00,38.87,38.88,38.83,38.86,45800.0,31.3694,31.3775,31.3371,31.3613,45800.0
2014-06-26 10:30:00,38.85,38.85,38.81,38.83,66800.0,31.3533,31.3533,31.321,31.3371,66800.0
2014-06-26 10:35:00,38.83,38.9,38.82,38.85,304400.0,31.3371,31.3936,31.3291,31.3533,304400.0
2014-06-26 10:40:00,38.85,38.95,38.85,38.95,71800.0,31.3533,31.434,31.3533,31.434,71800.0
2014-06-26 10:45:00,38.95,38.97,38.87,38.9,339600.0,31.434,31.4501,31.3694,31.3936,339600.0
2014-06-26 10:50:00,38.9,38.96,38.9,38.9,39800.0,31.3936,31.442,31.3936,31.3936,39800.0
2014-06-26 10:55:00,38.9,38.93,38.87,38.91,109400.0,31.3936,31.4178,31.3694,31.4017,109400.0
2014-06-26 11:00:00,38.92,38.95,38.92,38.93,42600.0,31.4098,31.434,31.4098,31.4178,42600.0
2014-06-26 11:05:00,38.93,38.96,38.9,38.91,68000.0,31.4178,31.442,31.3936,31.4017,68000.0
2014-06-26 11:10:00,38.91,38.92,38.88,38.88,17800.0,31.4017,31.4098,31.3775,31.3775,17800.0
2014-06-26 11:15:00,38.88,38.92,38.85,38.9,71200.0,31.3775,31.4098,31.3533,31.3936,71200.0
2014-06-26 11:20:00,38.9,38.95,38.9,38.95,24000.0,31.3936,31.434,31.3936,31.434,24000.0
2014-06-26 11:25:00,38.95,38.96,38.92,38.92,29600.0,31.434,31.442,31.4098,31.4098,29600.0
2014-06-26 11:30:00,38.92,38.97,38.9,38.97,44600.0,31.4098,31.4501,31.3936,31.4501,44600.0
2014-06-26 11:35:00,38.97,38.99,38.96,38.97,28000.0,31.4501,31.4662,31.442,31.4501,28000.0
2014-06-26 11:40:00,38.97,39.0,38.96,38.99,16000.0,31.4501,31.4743,31.442,31.4662,16000.0
2014-06-26 11:45:00,38.99,38.99,38.97,38.98,27600.0,31.4662,31.4662,31.4501,31.4582,27600.0
2014-06-26 11:50:00,38.99,38.99,38.96,38.99,15000.0,31.4662,31.4662,31.442,31.4662,15000.0
2014-06-26 11:55:00,38.98,38.99,38.97,38.99,24800.0,31.4582,31.4662,31.4501,31.4662,24800.0
2014-06-26 12:00:00,38.99,39.02,38.99,38.99,55600.0,31.4662,31.4905,31.4662,31.4662,55600.0
2014-06-26 12:05:00,38.99,38.99,38.95,38.96,36600.0,31.4662,31.4662,31.434,31.442,36600.0
2014-06-26 12:10:00,38.96,38.96,38.92,38.95,21000.0,31.442,31.442,31.4098,31.434,21000.0
2014-06-26 12:15:00,38.96,38.97,38.95,38.95,32400.0,31.442,31.4501,31.434,31.434,32400.0
2014-06-26 12:20:00,38.95,38.95,38.93,38.95,52000.0,31.434,31.434,31.4178,31.434,52000.0
2014-06-26 12:25:00,38.95,38.95,38.91,38.93,10800.0,31.434,31.434,31.4017,31.4178,10800.0
2014-06-26 12:30:00,38.93,38.99,38.93,38.97,67600.0,31.4178,31.4662,31.4178,31.4501,67600.0
2014-06-26 12:35:00,38.97,38.97,38.91,38.92,26000.0,31.4501,31.4501,31.4017,31.4098,26000.0
2014-06-26 12:40:00,38.91,38.91,38.88,38.89,52200.0,31.4017,31.4017,31.3775,31.3855,52200.0
2014-06-26 12:45:00,38.89,38.9,38.86,38.87,60000.0,31.3855,31.3936,31.3613,31.3694,60000.0
2014-06-26 12:50:00,38.87,38.93,38.85,38.91,50800.0,31.3694,31.4178,31.3533,31.4017,50800.0
2014-06-26 12:55:00,38.91,38.92,38.87,38.87,42200.0,31.4017,31.4098,31.3694,31.3694,42200.0
2014-06-26 13:00:00,38.87,38.9,38.85,38.9,30600.0,31.3694,31.3936,31.3533,31.3936,30600.0
2014-06-26 13:05:00,38.9,38.91,38.88,38.89,20600.0,31.3936,31.4017,31.3775,31.3855,20600.0
2014-06-26 13:10:00,38.89,38.9,38.86,38.88,57600.0,31.3855,31.3936,31.3613,31.3775,57600.0
2014-06-26 13:15:00,38.88,38.88,38.85,38.88,18400.0,31.3775,31.3775,31.3533,31.3775,18400.0
2014-06-26 13:20:00,38.88,38.95,38.88,38.94,31000.0,31.3775,31.434,31.3775,31.4259,31000.0
2014-06-26 13:25:00,38.94,38.96,38.94,38.94,36600.0,31.4259,31.442,31.4259,31.4259,36600.0
2014-06-26 13:30:00,38.95,38.96,38.94,38.94,53000.0,31.434,31.442,31.4259,31.4259,53000.0
2014-06-26 13:35:00,38.95,38.96,38.93,38.96,27600.0,31.434,31.442,31.4178,31.442,27600.0
2014-06-26 13:40:00,38.96,38.96,38.94,38.95,35800.0,31.442,31.442,31.4259,31.434,35800.0
2014-06-26 13:45:00,38.95,38.97,38.94,38.96,24400.0,31.434,31.4501,31.4259,31.442,24400.0
2014-06-26 13:50:00,38.96,38.97,38.95,38.96,20200.0,31.442,31.4501,31.434,31.442,20200.0
2014-06-26 13:55:00,38.95,38.96,38.93,38.93,81600.0,31.434,31.442,31.4178,31.4178,81600.0
2014-06-26 14:00:00,38.93,38.94,38.92,38.93,29000.0,31.4178,31.4259,31.4098,31.4178,29000.0
2014-06-26 14:05:00,38.93,38.94,38.92,38.93,29800.0,31.4178,31.4259,31.4098,31.4178,29800.0
2014-06-26 14:10:00,38.92,38.93,38.91,38.91,35800.0,31.4098,31.4178,31.4017,31.4017,35800.0
2014-06-26 14:15:00,38.91,38.95,38.91,38.93,39000.0,31.4017,31.434,31.4017,31.4178,39000.0
2014-06-26 14:20:00,38.93,38.95,38.93,38.95,89200.0,31.4178,31.434,31.4178,31.434,89200.0
2014-06-26 14:25:00,38.95,38.96,38.95,38.95,19200.0,31.434,31.442,31.434,31.434,19200.0
2014-06-26 14:30:00,38.95,38.97,38.94,38.95,54200.0,31.434,31.4501,31.4259,31.434,54200.0
2014-06-26 14:35:00,38.95,38.97,38.95,38.97,28800.0,31.434,31.4501,31.434,31.4501,28800.0
2014-06-26 14:40:00,38.97,38.98,38.96,38.96,25000.0,31.4501,31.4582,31.442,31.442,25000.0
2014-06-26 14:45:00,38.96,38.97,38.93,38.93,74400.0,31.442,31.4501,31.4178,31.4178,74400.0
2014-06-26 14:50:00,38.93,38.96,38.92,38.96,30800.0,31.4178,31.442,31.4098,31.442,30800.0
2014-06-26 14:55:00,38.96,38.96,38.94,38.94,91600.0,31.442,31.442,31.4259,31.4259,91600.0
2014-06-26 15:00:00,38.93,38.94,38.92,38.93,54400.0,31.4178,31.4259,31.4098,31.4178,54400.0
2014-06-26 15:05:00,38.93,38.96,38.93,38.96,60000.0,31.4178,31.442,31.4178,31.442,60000.0
2014-06-26 15:10:00,38.96,38.98,38.95,38.96,157800.0,31.442,31.4582,31.434,31.442,157800.0
2014-06-26 15:15:00,38.96,38.98,38.94,38.94,39800.0,31.442,31.4582,31.4259,31.4259,39800.0
2014-06-26 15:20:00,38.94,38.95,38.93,38.94,67000.0,31.4259,31.434,31.4178,31.4259,67000.0
2014-06-26 15:25:00,38.94,38.94,38.88,38.88,61200.0,31.4259,31.4259,31.3775,31.3775,61200.0
2014-06-26 15:30:00,38.88,38.91,38.88,38.9,31600.0,31.3775,31.4017,31.3775,31.3936,31600.0
2014-06-26 15:35:00,38.9,38.94,38.9,38.93,49600.0,31.3936,31.4259,31.3936,31.4178,49600.0
2014-06-26 15:40:00,38.93,38.93,38.91,38.92,63200.0,31.4178,31.4178,31.4017,31.4098,63200.0
2014-06-26 15:45:00,38.92,38.98,38.91,38.98,246600.0,31.4098,31.4582,31.4017,31.4582,246600.0
2014-06-26 15:50:00,38.98,38.99,38.96,38.96,206800.0,31.4582,31.4662,31.442,31.442,206800.0
2014-06-26 15:55:00,38.97,39.04,38.97,39.03,348000.0,31.4501,31.5066,31.4501,31.4985,348000.0
2014-06-27 09:30:00,38.98,39.02,38.9,38.99,267000.0,31.4582,31.4905,31.3936,31.4662,267000.0
2014-06-27 09:35:00,38.99,39.1,38.99,39.06,87400.0,31.4662,31.555,31.4662,31.5227,87400.0
2014-06-27 09:40:00,39.08,39.18,39.08,39.17,178800.0,31.5389,31.6196,31.5389,31.6115,178800.0
2014-06-27 09:45:00,39.15,39.17,39.1,39.1,67000.0,31.5954,31.6115,31.555,31.555,67000.0
2014-06-27 09:50:00,39.1,39.11,39.08,39.09,66000.0,31.555,31.5631,31.5389,31.547,66000.0
2014-06-27 09:55:00,39.09,39.15,39.09,39.12,53800.0,31.547,31.5954,31.547,31.5712,53800.0
2014-06-27 10:00:00,39.13,39.13,39.09,39.11,40200.0,31.5792,31.5792,31.547,31.5631,40200.0
2014-06-27 10:05:00,39.11,39.12,39.09,39.09,87800.0,31.5631,31.5712,31.547,31.547,87800.0
2014-06-27 10:10:00,39.09,39.1,39.07,39.1,95000.0,31.547,31.555,31.5308,31.555,95000.0
2014-06-27 10:15:00,39.08,39.1,39.07,39.08,99200.0,31.5389,31.555,31.5308,31.5389,99200.0
2014-06-27 10:20:00,39.08,39.1,39.07,39.08,109600.0,31.5389,31.555,31.5308,31.5389,109600.0
2014-06-27 10:25:00,39.08,39.1,39.07,39.09,71800.0,31.5389,31.555,31.5308,31.547,71800.0
2014-06-27 10:30:00,39.1,39.1,39.07,39.09,36600.0,31.555,31.555,31.5308,31.547,36600.0
2014-06-27 10:35:00,39.08,39.09,39.06,39.06,39600.0,31.5389,31.547,31.5227,31.5227,39600.0
2014-06-27 10:40:00,39.06,39.1,39.06,39.09,34800.0,31.5227,31.555,31.5227,31.547,34800.0
2014-06-27 10:45:00,39.09,39.1,39.07,39.09,33400.0,31.547,31.555,31.5308,31.547,33400.0
2014-06-27 10:50:00,39.08,39.1,39.07,39.09,26800.0,31.5389,31.555,31.5308,31.547,26800.0
2014-06-27 10:55:00,39.09,39.1,39.08,39.1,34000.0,31.547,31.555,31.5389,31.555,34000.0
2014-06-27 11:00:00,39.1,39.1,39.09,39.09,58000.0,31.555,31.555,31.547,31.547,58000.0
2014-06-27 11:05:00,39.09,39.1,39.07,39.07,289800.0,31.547,31.555,31.5308,31.5308,289800.0
2014-06-27 11:10:00,39.07,39.07,39.05,39.06,35000.0,31.5308,31.5308,31.5147,31.5227,35000.0
2014-06-27 11:15:00,39.06,39.1,39.05,39.06,29200.0,31.5227,31.555,31.5147,31.5227,29200.0
2014-06-27 11:20:00,39.06,39.09,39.05,39.06,33200.0,31.5227,31.547,31.5147,31.5227,33200.0
2014-06-27 11:25:00,39.06,39.07,39.04,39.05,128200.0,31.5227,31.5308,31.5066,31.5147,128200.0
2014-06-27 11:30:00,39.05,39.06,39.04,39.05,72000.0,31.5147,31.5227,31.5066,31.5147,72000.0
2014-06-27 11:35:00,39.04,39.06,39.03,39.06,38000.0,31.5066,31.5227,31.4985,31.5227,38000.0
2014-06-27 11:40:00,39.06,39.08,39.06,39.08,13800.0,31.5227,31.5389,31.5227,31.5389,13800.0
2014-06-27 11:45:00,39.08,39.08,39.06,39.08,43000.0,31.5389,31.5389,31.5227,31.5389,43000.0
2014-06-27 11:50:00,39.08,39.1,39.08,39.1,29200.0,31.5389,31.555,31.5389,31.555,29200.0
2014-06-27 11:55:00,39.1,39.1,39.09,39.1,50000.0,31.555,31.555,31.547,31.555,50000.0
2014-06-27 12:00:00,39.1,39.13,39.1,39.13,48000.0,31.555,31.5792,31.555,31.5792,48000.0
2014-06-27 12:05:00,39.13,39.14,39.1,39.11,64200.0,31.5792,31.5873,31.555,31.5631,64200.0
2014-06-27 12:10:00,39.11,39.12,39.1,39.11,19800.0,31.5631,31.5712,31.555,31.5631,19800.0
2014-06-27 12:15:00,39.1,39.12,39.1,39.1,23800.0,31.555,31.5712,31.555,31.555,23800.0
2014-06-27 12:20:00,39.1,39.15,39.1,39.14,48000.0,31.555,31.5954,31.555,31.5873,48000.0
2014-06-27 12:25:00,39.14,39.15,39.11,39.12,19800.0,31.5873,31.5954,31.5631,31.5712,19800.0
2014-06-27 12:30:00,39.12,39.12,39.1,39.12,28000.0,31.5712,31.5712,31.555,31.5712,28000.0
2014-06-27 12:35:00,39.12,39.13,39.1,39.12,42600.0,31.5712,31.5792,31.555,31.5712,42600.0
2014-06-27 12:40:00,39.13,39.13,39.11,39.12,57000.0,31.5792,31.5792,31.5631,31.5712,57000.0
2014-06-27 12:45:00,39.12,39.14,39.1,39.12,44000.0,31.5712,31.5873,31.555,31.5712,44000.0
2014-06-27 12:50:00,39.12,39.13,39.1,39.1,28800.0,31.5712,31.5792,31.555,31.555,28800.0
2014-06-27 12:55:00,39.1,39.12,39.01,39.04,555200.0,31.555,31.5712,31.4824,31.5066,555200.0
2014-06-27 13:00:00,39.05,39.08,39.05,39.06,28800.0,31.5147,31.5389,31.5147,31.5227,28800.0
2014-06-27 13:05:00,39.06,39.08,39.03,39.03,22400.0,31.5227,31.5389,31.4985,31.4985,22400.0
2014-06-27 13:10:00,39.03,39.04,39.02,39.02,15400.0,31.4985,31.5066,31.4905,31.4905,15400.0
2014-06-27 13:15:00,39.02,39.02,38.94,38.95,64600.0,31.4905,31.4905,31.4259,31.434,64600.0
2014-06-27 13:20:00,38.95,38.95,38.93,38.95,31400.0,31.434,31.434,31.4178,31.434,31400.0
2014-06-27 13:25:00,38.94,38.98,38.93,38.97,29000.0,31.4259,31.4582,31.4178,31.4501,29000.0
2014-06-27 13:30:00,38.97,38.99,38.96,38.97,132400.0,31.4501,31.4662,31.442,31.4501,132400.0
2014-06-27 13:35:00,38.97,38.98,38.96,38.98,18000.0,31.4501,31.4582,31.442,31.4582,18000.0
2014-06-27 13:40:00,38.98,39.0,38.95,38.95,51600.0,31.4582,31.4743,31.434,31.434,51600.0
2014-06-27 13:45:00,38.95,38.95,38.9,38.92,31200.0,31.434,31.434,31.3936,31.4098,31200.0
2014-06-27 13:50:00,38.92,38.94,38.92,38.94,21600.0,31.4098,31.4259,31.4098,31.4259,21600.0
2014-06-27 13:55:00,38.94,38.96,38.94,38.96,25800.0,31.4259,31.442,31.4259,31.442,25800.0
2014-06-27 14:00:00,38.96,39.01,38.95,39.01,43800.0,31.442,31.4824,31.434,31.4824,43800.0
2014-06-27 14:05:00,39.01,39.02,38.99,39.01,27600.0,31.4824,31.4905,31.4662,31.4824,27600.0
2014-06-27 14:10:00,39.01,39.03,39.0,39.0,39400.0,31.4824,31.4985,31.4743,31.4743,39400.0
2014-06-27 14:15:00,39.01,39.04,39.01,39.03,50000.0,31.4824,31.5066,31.4824,31.4985,50000.0
2014-06-27 14:20:00,39.03,39.05,39.02,39.04,50400.0,31.4985,31.5147,31.4905,31.5066,50400.0
2014-06-27 14:25:00,39.04,39.04,39.02,39.04,43200.0,31.5066,31.5066,31.4905,31.5066,43200.0
2014-06-27 14:30:00,39.04,39.04,39.02,39.03,31800.0,31.5066,31.5066,31.4905,31.4985,31800.0
2014-06-27 14:35:00,39.03,39.03,39.01,39.02,94200.0,31.4985,31.4985,31.4824,31.4905,94200.0
2014-06-27 14:40:00,39.02,39.04,39.01,39.03,18000.0,31.4905,31.5066,31.4824,31.4985,18000.0
2014-06-27 14:45:00,39.02,39.03,39.01,39.02,20600.0,31.4905,31.4985,31.4824,31.4905,20600.0
2014-06-27 14:50:00,39.02,39.02,38.99,38.99,29800.0,31.4905,31.4905,31.4662,31.4662,29800.0
2014-06-27 14:55:00,38.99,38.99,38.95,38.95,98600.0,31.4662,31.4662,31.434,31.434,98600.0
2014-06-27 15:00:00,38.94,38.97,38.93,38.96,40000.0,31.4259,31.4501,31.4178,31.442,40000.0
2014-06-27 15:05:00,38.96,38.98,38.93,38.98,53600.0,31.442,31.4582,31.4178,31.4582,53600.0
2014-06-27 15:10:00,38.98,38.98,38.96,38.97,43800.0,31.4582,31.4582,31.442,31.4501,43800.0
2014-06-27 15:15:00,38.98,38.99,38.96,38.97,65200.0,31.4582,31.4662,31.442,31.4501,65200.0
2014-06-27 15:20:00,38.97,38.99,38.95,38.99,60800.0,31.4501,31.4662,31.434,31.4662,60800.0
2014-06-27 15:25:00,38.99,39.01,38.97,39.01,57400.0,31.4662,31.4824,31.4501,31.4824,57400.0
2014-06-27 15:30:00,39.01,39.05,38.99,39.04,88600.0,31.4824,31.5147,31.4662,31.5066,88600.0
2014-06-27 15:35:00,39.04,39.05,39.01,39.02,163000.0,31.5066,31.5147,31.4824,31.4905,163000.0
2014-06-27 15:40:00,39.03,39.05,39.02,39.04,80600.0,31.4985,31.5147,31.4905,31.5066,80600.0
2014-06-27 15:45:00,39.04,39.05,38.98,39.02,323000.0,31.5066,31.5147,31.4582,31.4905,323000.0
2014-06-27 15:50:00,39.02,39.02,38.94,38.99,334600.0,31.4905,31.4905,31.4259,31.4662,334600.0
2014-06-27 15:55:00,38.99,39.01,38.95,38.97,538800.0,31.4662,31.4824,31.434,31.4501,538800.0
2014-06-30 09:30:00,39.05,39.1,38.93,38.98,278800.0,31.5147,31.555,31.4178,31.4582,278800.0
2014-06-30 09:35:00,38.98,38.98,38.85,38.87,169400.0,31.4582,31.4582,31.3533,31.3694,169400.0
2014-06-30 09:40:00,38.87,38.94,38.87,38.9,106000.0,31.3694,31.4259,31.3694,31.3936,106000.0
2014-06-30 09:45:00,38.89,38.94,38.88,38.9,116400.0,31.3855,31.4259,31.3775,31.3936,116400.0
2014-06-30 09:50:00,38.9,38.94,38.85,38.92,178000.0,31.3936,31.4259,31.3533,31.4098,178000.0
2014-06-30 09:55:00,38.92,38.94,38.89,38.9,57400.0,31.4098,31.4259,31.3855,31.3936,57400.0
2014-06-30 10:00:00,38.9,38.92,38.85,38.88,168000.0,31.3936,31.4098,31.3533,31.3775,168000.0
2014-06-30 10:05:00,38.88,38.91,38.83,38.84,86200.0,31.3775,31.4017,31.3371,31.3452,86200.0
2014-06-30 10:10:00,38.84,38.84,38.79,38.82,73600.0,31.3452,31.3452,31.3048,31.3291,73600.0
2014-06-30 10:15:00,38.82,38.84,38.8,38.82,67000.0,31.3291,31.3452,31.3129,31.3291,67000.0
2014-06-30 10:20:00,38.82,38.82,38.74,38.74,138600.0,31.3291,31.3291,31.2645,31.2645,138600.0
2014-06-30 10:25:00,38.74,38.76,38.69,38.73,122200.0,31.2645,31.2806,31.2241,31.2564,122200.0
2014-06-30 10:30:00,38.73,38.77,38.67,38.68,133000.0,31.2564,31.2887,31.208,31.2161,133000.0
2014-06-30 10:35:00,38.68,38.69,38.63,38.65,105600.0,31.2161,31.2241,31.1757,31.1919,105600.0
2014-06-30 10:40:00,38.65,38.68,38.65,38.66,75800.0,31.1919,31.2161,31.1919,31.1999,75800.0
2014-06-30 10:45:00,38.66,38.67,38.58,38.59,204800.0,31.1999,31.208,31.1354,31.1434,204800.0
2014-06-30 10:50:00,38.58,38.63,38.54,38.63,247200.0,31.1354,31.1757,31.1031,31.1757,247200.0
2014-06-30 10:55:00,38.63,38.63,38.6,38.63,67800.0,31.1757,31.1757,31.1515,31.1757,67800.0
2014-06-30 11:00:00,38.64,38.69,38.63,38.69,96800.0,31.1838,31.2241,31.1757,31.2241,96800.0
2014-06-30 11:05:00,38.69,38.74,38.68,38.73,173800.0,31.2241,31.2645,31.2161,31.2564,173800.0
2014-06-30 11:10:00,38.73,38.76,38.71,38.72,100000.0,31.2564,31.2806,31.2403,31.2483,100000.0
2014-06-30 11:15:00,38.72,38.77,38.71,38.74,145800.0,31.2483,31.2887,31.2403,31.2645,145800.0
2014-06-30 11:20:00,38.75,38.77,38.74,38.75,65800.0,31.2726,31.2887,31.2645,31.2726,65800.0
2014-06-30 11:25:00,38.75,38.76,38.73,38.74,56400.0,31.2726,31.2806,31.2564,31.2645,56400.0
2014-06-30 11:30:00,38.74,38.77,38.72,38.76,98800.0,31.2645,31.2887,31.2483,31.2806,98800.0
2014-06-30 11:35:00,38.76,38.76,38.72,38.72,69200.0,31.2806,31.2806,31.2483,31.2483,69200.0
2014-06-30 11:40:00,38.72,38.74,38.7,38.71,99400.0,31.2483,31.2645,31.2322,31.2403,99400.0
2014-06-30 11:45:00,38.71,38.72,38.66,38.66,54200.0,31.2403,31.2483,31.1999,31.1999,54200.0
2014-06-30 11:50:00,38.66,38.7,38.66,38.69,23600.0,31.1999,31.2322,31.1999,31.2241,23600.0
2014-06-30 11:55:00,38.69,38.69,38.67,38.67,35800.0,31.2241,31.2241,31.208,31.208,35800.0
2014-06-30 12:00:00,38.67,38.69,38.67,38.68,39000.0,31.208,31.2241,31.208,31.2161,39000.0
2014-06-30 12:05:00,38.68,38.72,38.68,38.72,47800.0,31.2161,31.2483,31.2161,31.2483,47800.0
2014-06-30 12:10:00,38.72,38.74,38.71,38.71,16600.0,31.2483,31.2645,31.2403,31.2403,16600.0
2014-06-30 12:15:00,38.71,38.73,38.69,38.73,33400.0,31.2403,31.2564,31.2241,31.2564,33400.0
2014-06-30 12:20:00,38.73,38.74,38.71,38.72,52600.0,31.2564,31.2645,31.2403,31.2483,52600.0
2014-06-30 12:25:00,38.72,38.73,38.7,38.72,52200.0,31.2483,31.2564,31.2322,31.2483,52200.0
2014-06-30 12:30:00,38.72,38.73,38.71,38.73,19000.0,31.2483,31.2564,31.2403,31.2564,19000.0
2014-06-30 12:35:00,38.73,38.73,38.71,38.71,15000.0,31.2564,31.2564,31.2403,31.2403,15000.0
2014-06-30 12:40:00,38.71,38.72,38.68,38.71,94200.0,31.2403,31.2483,31.2161,31.2403,94200.0
2014-06-30 12:45:00,38.7,38.72,38.7,38.72,27400.0,31.2322,31.2483,31.2322,31.2483,27400.0
2014-06-30 12:50:00,38.72,38.72,38.7,38.71,22600.0,31.2483,31.2483,31.2322,31.2403,22600.0
2014-06-30 12:55:00,38.7,38.71,38.69,38.71,49200.0,31.2322,31.2403,31.2241,31.2403,49200.0
2014-06-30 13:00:00,38.71,38.73,38.7,38.7,66800.0,31.2403,31.2564,31.2322,31.2322,66800.0
2014-06-30 13:05:00,38.7,38.72,38.69,38.72,49800.0,31.2322,31.2483,31.2241,31.2483,49800.0
2014-06-30 13:10:00,38.72,38.74,38.71,38.74,47400.0,31.2483,31.2645,31.2403,31.2645,47400.0
2014-06-30 13:15:00,38.74,38.75,38.73,38.74,37000.0,31.2645,31.2726,31.2564,31.2645,37000.0
2014-06-30 13:20:00,38.73,38.73,38.69,38.69,67200.0,31.2564,31.2564,31.2241,31.2241,67200.0
2014-06-30 13:25:00,38.69,38.71,38.68,38.7,23600.0,31.2241,31.2403,31.2161,31.2322,23600.0
2014-06-30 13:30:00,38.7,38.72,38.7,38.7,24200.0,31.2322,31.2483,31.2322,31.2322,24200.0
2014-06-30 13:35:00,38.71,38.72,38.7,38.71,47800.0,31.2403,31.2483,31.2322,31.2403,47800.0
2014-06-30 13:40:00,38.71,38.73,38.71,38.71,197200.0,31.2403,31.2564,31.2403,31.2403,197200.0
2014-06-30 13:45:00,38.71,38.72,38.7,38.72,36200.0,31.2403,31.2483,31.2322,31.2483,36200.0
2014-06-30 13:50:00,38.72,38.73,38.7,38.72,78000.0,31.2483,31.2564,31.2322,31.2483,78000.0
2014-06-30 13:55:00,38.72,38.73,38.7,38.72,111000.0,31.2483,31.2564,31.2322,31.2483,111000.0
2014-06-30 14:00:00,38.73,38.73,38.7,38.7,71600.0,31.2564,31.2564,31.2322,31.2322,71600.0
2014-06-30 14:05:00,38.7,38.73,38.7,38.73,50400.0,31.2322,31.2564,31.2322,31.2564,50400.0
2014-06-30 14:10:00,38.72,38.76,38.71,38.74,36800.0,31.2483,31.2806,31.2403,31.2645,36800.0
2014-06-30 14:15:00,38.74,38.74,38.73,38.74,29000.0,31.2645,31.2645,31.2564,31.2645,29000.0
2014-06-30 14:20:00,38.74,38.76,38.73,38.73,42000.0,31.2645,31.2806,31.2564,31.2564,42000.0
2014-06-30 14:25:00,38.73,38.74,38.72,38.72,34200.0,31.2564,31.2645,31.2483,31.2483,34200.0
2014-06-30 14:30:00,38.73,38.73,38.71,38.73,42800.0,31.2564,31.2564,31.2403,31.2564,42800.0
2014-06-30 14:35:00,38.73,38.74,38.72,38.72,25800.0,31.2564,31.2645,31.2483,31.2483,25800.0
2014-06-30 14:40:00,38.72,38.72,38.68,38.7,91800.0,31.2483,31.2483,31.2161,31.2322,91800.0
2014-06-30 14:45:00,38.7,38.73,38.7,38.71,85600.0,31.2322,31.2564,31.2322,31.2403,85600.0
2014-06-30 14:50:00,38.71,38.71,38.7,38.71,54400.0,31.2403,31.2403,31.2322,31.2403,54400.0
2014-06-30 14:55:00,38.7,38.72,38.7,38.72,78600.0,31.2322,31.2483,31.2322,31.2483,78600.0
2014-06-30 15:00:00,38.73,38.75,38.71,38.74,91800.0,31.2564,31.2726,31.2403,31.2645,91800.0
2014-06-30 15:05:00,38.74,38.76,38.74,38.75,134800.0,31.2645,31.2806,31.2645,31.2726,134800.0
2014-06-30 15:10:00,38.75,38.75,38.74,38.75,97200.0,31.2726,31.2726,31.2645,31.2726,97200.0
2014-06-30 15:15:00,38.75,38.75,38.74,38.74,59600.0,31.2726,31.2726,31.2645,31.2645,59600.0
2014-06-30 15:20:00,38.74,38.75,38.71,38.71,102000.0,31.2645,31.2726,31.2403,31.2403,102000.0
2014-06-30 15:25:00,38.71,38.73,38.7,38.73,216000.0,31.2403,31.2564,31.2322,31.2564,216000.0
2014-06-30 15:30:00,38.73,38.73,38.7,38.7,152400.0,31.2564,31.2564,31.2322,31.2322,152400.0
2014-06-30 15:35:00,38.7,38.71,38.69,38.69,103200.0,31.2322,31.2403,31.2241,31.2241,103200.0
2014-06-30 15:40:00,38.69,38.69,38.62,38.63,323800.0,31.2241,31.2241,31.1676,31.1757,323800.0
2014-06-30 15:45:00,38.63,38.69,38.62,38.69,159400.0,31.1757,31.2241,31.1676,31.2241,159400.0
2014-06-30 15:50:00,38.69,38.69,38.65,38.66,440000.0,31.2241,31.2241,31.1919,31.1999,440000.0
2014-06-30 15:55:00,38.67,38.71,38.66,38.69,302000.0,31.208,31.2403,31.1999,31.2241,302000.0
2014-07-01 09:30:00,38.95,38.99,38.8,38.99,361400.0,31.434,31.4662,31.3129,31.4662,361400.0
2014-07-01 09:35:00,38.99,39.0,38.87,38.91,165400.0,31.4662,31.4743,31.3694,31.4017,165400.0
2014-07-01 09:40:00,38.9,38.93,38.87,38.88,74400.0,31.3936,31.4178,31.3694,31.3775,74400.0
2014-07-01 09:45:00,38.88,38.91,38.86,38.91,126400.0,31.3775,31.4017,31.3613,31.4017,126400.0
2014-07-01 09:50:00,38.91,38.95,38.89,38.95,106600.0,31.4017,31.434,31.3855,31.434,106600.0
2014-07-01 09:55:00,38.95,39.0,38.95,38.99,82000.0,31.434,31.4743,31.434,31.4662,82000.0
2014-07-01 10:00:00,38.98,39.05,38.97,39.03,130800.0,31.4582,31.5147,31.4501,31.4985,130800.0
2014-07-01 10:05:00,39.04,39.08,39.03,39.05,69800.0,31.5066,31.5389,31.4985,31.5147,69800.0
2014-07-01 10:10:00,39.05,39.09,39.05,39.06,65000.0,31.5147,31.547,31.5147,31.5227,65000.0
2014-07-01 10:15:00,39.06,39.09,39.05,39.05,99000.0,31.5227,31.547,31.5147,31.5147,99000.0
2014-07-01 10:20:00,39.05,39.06,38.98,39.0,96200.0,31.5147,31.5227,31.4582,31.4743,96200.0
2014-07-01 10:25:00,39.0,39.0,38.93,38.98,106800.0,31.4743,31.4743,31.4178,31.4582,106800.0
2014-07-01 10:30:00,38.98,39.01,38.98,39.0,50400.0,31.4582,31.4824,31.4582,31.4743,50400.0
2014-07-01 10:35:00,39.0,39.02,38.99,39.0,55000.0,31.4743,31.4905,31.4662,31.4743,55000.0
2014-07-01 10:40:00,39.0,39.01,38.95,38.97,61200.0,31.4743,31.4824,31.434,31.4501,61200.0
2014-07-01 10:45:00,38.97,39.0,38.97,38.97,44600.0,31.4501,31.4743,31.4501,31.4501,44600.0
2014-07-01 10:50:00,38.97,38.99,38.94,38.99,101600.0,31.4501,31.4662,31.4259,31.4662,101600.0
2014-07-01 10:55:00,38.99,39.0,38.97,38.98,49200.0,31.4662,31.4743,31.4501,31.4582,49200.0
2014-07-01 11:00:00,38.98,38.98,38.95,38.96,75400.0,31.4582,31.4582,31.434,31.442,75400.0
2014-07-01 11:05:00,38.96,38.99,38.96,38.97,62800.0,31.442,31.4662,31.442,31.4501,62800.0
2014-07-01 11:10:00,38.98,38.99,38.96,38.98,30000.0,31.4582,31.4662,31.442,31.4582,30000.0
2014-07-01 11:15:00,38.98,38.99,38.97,38.98,129000.0,31.4582,31.4662,31.4501,31.4582,129000.0
2014-07-01 11:20:00,38.98,38.98,38.95,38.97,44000.0,31.4582,31.4582,31.434,31.4501,44000.0
2014-07-01 11:25:00,38.97,38.97,38.95,38.95,90600.0,31.4501,31.4501,31.434,31.434,90600.0
2014-07-01 11:30:00,38.96,38.99,38.96,38.99,34000.0,31.442,31.4662,31.442,31.4662,34000.0
2014-07-01 11:35:00,38.99,39.03,38.98,39.02,148800.0,31.4662,31.4985,31.4582,31.4905,148800.0
2014-07-01 11:40:00,39.02,39.03,39.0,39.0,24800.0,31.4905,31.4985,31.4743,31.4743,24800.0
2014-07-01 11:45:00,39.01,39.02,38.99,39.02,119000.0,31.4824,31.4905,31.4662,31.4905,119000.0
2014-07-01 11:50:00,39.01,39.02,38.99,39.01,94000.0,31.4824,31.4905,31.4662,31.4824,94000.0
2014-07-01 11:55:00,39.01,39.01,38.99,39.0,40200.0,31.4824,31.4824,31.4662,31.4743,40200.0
2014-07-01 12:00:00,39.0,39.0,38.97,38.98,30200.0,31.4743,31.4743,31.4501,31.4582,30200.0
2014-07-01 12:05:00,38.99,38.99,38.96,38.98,65800.0,31.4662,31.4662,31.442,31.4582,65800.0
2014-07-01 12:10:00,38.98,38.99,38.95,38.96,57800.0,31.4582,31.4662,31.434,31.442,57800.0
2014-07-01 12:15:00,38.96,38.97,38.95,38.97,22000.0,31.442,31.4501,31.434,31.4501,22000.0
2014-07-01 12:20:00,38.97,38.99,38.96,38.96,41600.0,31.4501,31.4662,31.442,31.442,41600.0
2014-07-01 12:25:00,38.96,38.99,38.96,38.97,43400.0,31.442,31.4662,31.442,31.4501,43400.0
2014-07-01 12:30:00,38.98,38.98,38.96,38.96,44800.0,31.4582,31.4582,31.442,31.442,44800.0
2014-07-01 12:35:00,38.96,38.99,38.96,38.99,49000.0,31.442,31.4662,31.442,31.4662,49000.0
2014-07-01 12:40:00,38.99,39.0,38.98,38.99,36000.0,31.4662,31.4743,31.4582,31.4662,36000.0
2014-07-01 12:45:00,39.0,39.01,38.99,39.0,37000.0,31.4743,31.4824,31.4662,31.4743,37000.0
2014-07-01 12:50:00,39.0,39.01,38.99,38.99,52400.0,31.4743,31.4824,31.4662,31.4662,52400.0
2014-07-01 12:55:00,38.99,39.01,38.99,38.99,36400.0,31.4662,31.4824,31.4662,31.4662,36400.0
2014-07-01 13:00:00,39.0,39.0,38.97,38.99,111600.0,31.4743,31.4743,31.4501,31.4662,111600.0
2014-07-01 13:05:00,38.99,39.01,38.99,38.99,58200.0,31.4662,31.4824,31.4662,31.4662,58200.0
2014-07-01 13:10:00,39.0,39.04,38.99,39.04,82600.0,31.4743,31.5066,31.4662,31.5066,82600.0
2014-07-01 13:15:00,39.05,39.05,39.02,39.05,27000.0,31.5147,31.5147,31.4905,31.5147,27000.0
2014-07-01 13:20:00,39.06,39.07,39.05,39.07,46000.0,31.5227,31.5308,31.5147,31.5308,46000.0
2014-07-01 13:25:00,39.07,39.08,39.05,39.05,131800.0,31.5308,31.5389,31.5147,31.5147,131800.0
2014-07-01 13:30:00,39.05,39.05,39.02,39.03,58400.0,31.5147,31.5147,31.4905,31.4985,58400.0
2014-07-01 13:35:00,39.03,39.04,39.0,39.03,52600.0,31.4985,31.5066,31.4743,31.4985,52600.0
2014-07-01 13:40:00,39.03,39.03,39.02,39.03,20600.0,31.4985,31.4985,31.4905,31.4985,20600.0
2014-07-01 13:45:00,39.04,39.05,39.02,39.04,28200.0,31.5066,31.5147,31.4905,31.5066,28200.0
2014-07-01 13:50:00,39.05,39.05,39.02,39.02,33800.0,31.5147,31.5147,31.4905,31.4905,33800.0
2014-07-01 13:55:00,39.02,39.03,39.01,39.03,45800.0,31.4905,31.4985,31.4824,31.4985,45800.0
2014-07-01 14:00:00,39.02,39.03,39.0,39.01,39000.0,31.4905,31.4985,31.4743,31.4824,39000.0
2014-07-01 14:05:00,39.01,39.01,38.97,38.99,99600.0,31.4824,31.4824,31.4501,31.4662,99600.0
2014-07-01 14:10:00,38.99,38.99,38.97,38.99,62600.0,31.4662,31.4662,31.4501,31.4662,62600.0
2014-07-01 14:15:00,38.99,39.02,38.97,39.01,138000.0,31.4662,31.4905,31.4501,31.4824,138000.0
2014-07-01 14:20:00,39.02,39.02,38.98,38.99,38400.0,31.4905,31.4905,31.4582,31.4662,38400.0
2014-07-01 14:25:00,38.99,39.01,38.96,38.98,164800.0,31.4662,31.4824,31.442,31.4582,164800.0
2014-07-01 14:30:00,38.98,39.01,38.95,38.96,99400.0,31.4582,31.4824,31.434,31.442,99400.0
2014-07-01 14:35:00,38.96,38.98,38.95,38.98,39400.0,31.442,31.4582,31.434,31.4582,39400.0
2014-07-01 14:40:00,38.98,38.99,38.96,38.97,136200.0,31.4582,31.4662,31.442,31.4501,136200.0
2014-07-01 14:45:00,38.98,38.99,38.97,38.99,63800.0,31.4582,31.4662,31.4501,31.4662,63800.0
2014-07-01 14:50:00,38.99,38.99,38.97,38.98,59000.0,31.4662,31.4662,31.4501,31.4582,59000.0
2014-07-01 14:55:00,38.98,39.0,38.97,38.99,73000.0,31.4582,31.4743,31.4501,31.4662,73000.0
2014-07-01 15:00:00,38.99,39.0,38.98,38.99,115400.0,31.4662,31.4743,31.4582,31.4662,115400.0
2014-07-01 15:05:00,38.99,39.02,38.99,39.02,77400.0,31.4662,31.4905,31.4662,31.4905,77400.0
2014-07-01 15:10:00,39.02,39.02,39.01,39.02,72000.0,31.4905,31.4905,31.4824,31.4905,72000.0
2014-07-01 15:15:00,39.02,39.07,39.0,39.07,144800.0,31.4905,31.5308,31.4743,31.5308,144800.0
2014-07-01 15:20:00,39.07,39.07,39.03,39.05,58600.0,31.5308,31.5308,31.4985,31.5147,58600.0
2014-07-01 15:25:00,39.04,39.08,39.04,39.07,119000.0,31.5066,31.5389,31.5066,31.5308,119000.0
2014-07-01 15:30:00,39.07,39.08,39.06,39.07,139400.0,31.5308,31.5389,31.5227,31.5308,139400.0
2014-07-01 15:35:00,39.08,39.09,39.07,39.08,74200.0,31.5389,31.547,31.5308,31.5389,74200.0
2014-07-01 15:40:00,39.08,39.09,39.07,39.08,102600.0,31.5389,31.547,31.5308,31.5389,102600.0
2014-07-01 15:45:00,39.08,39.1,39.07,39.1,133600.0,31.5389,31.555,31.5308,31.555,133600.0
2014-07-01 15:50:00,39.1,39.1,39.04,39.06,275000.0,31.555,31.555,31.5066,31.5227,275000.0
2014-07-01 15:55:00,39.06,39.07,39.02,39.04,409800.0,31.5227,31.5308,31.4905,31.5066,409800.0
2014-07-02 09:30:00,39.19,39.19,38.96,38.99,169600.0,31.6277,31.6277,31.442,31.4662,169600.0
2014-07-02 09:35:00,38.99,39.05,38.96,39.01,233400.0,31.4662,31.5147,31.442,31.4824,233400.0
2014-07-02 09:40:00,39.02,39.14,39.02,39.13,116200.0,31.4905,31.5873,31.4905,31.5792,116200.0
2014-07-02 09:45:00,39.14,39.18,39.13,39.17,137600.0,31.5873,31.6196,31.5792,31.6115,137600.0
2014-07-02 09:50:00,39.16,39.21,39.14,39.17,81000.0,31.6034,31.6438,31.5873,31.6115,81000.0
2014-07-02 09:55:00,39.17,39.18,39.06,39.06,136800.0,31.6115,31.6196,31.5227,31.5227,136800.0
2014-07-02 10:00:00,39.07,39.09,39.02,39.05,74400.0,31.5308,31.547,31.4905,31.5147,74400.0
2014-07-02 10:05:00,39.06,39.06,38.98,38.99,64400.0,31.5227,31.5227,31.4582,31.4662,64400.0
2014-07-02 10:10:00,38.98,39.08,38.98,39.06,71800.0,31.4582,31.5389,31.4582,31.5227,71800.0
2014-07-02 10:15:00,39.06,39.12,39.05,39.1,44600.0,31.5227,31.5712,31.5147,31.555,44600.0
2014-07-02 10:20:00,39.1,39.1,39.04,39.06,46400.0,31.555,31.555,31.5066,31.5227,46400.0
2014-07-02 10:25:00,39.06,39.07,39.03,39.06,31000.0,31.5227,31.5308,31.4985,31.5227,31000.0
2014-07-02 10:30:00,39.06,39.07,39.02,39.02,19200.0,31.5227,31.5308,31.4905,31.4905,19200.0
2014-07-02 10:35:00,39.03,39.05,39.01,39.05,38400.0,31.4985,31.5147,31.4824,31.5147,38400.0
2014-07-02 10:40:00,39.06,39.08,39.06,39.06,25200.0,31.5227,31.5389,31.5227,31.5227,25200.0
2014-07-02 10:45:00,39.07,39.07,39.01,39.03,32600.0,31.5308,31.5308,31.4824,31.4985,32600.0
2014-07-02 10:50:00,39.03,39.04,39.0,39.01,49800.0,31.4985,31.5066,31.4743,31.4824,49800.0
2014-07-02 10:55:00,39.01,39.02,38.99,39.01,47400.0,31.4824,31.4905,31.4662,31.4824,47400.0
2014-07-02 11:00:00,39.01,39.07,39.01,39.06,82600.0,31.4824,31.5308,31.4824,31.5227,82600.0
2014-07-02 11:05:00,39.06,39.06,39.02,39.04,18800.0,31.5227,31.5227,31.4905,31.5066,18800.0
2014-07-02 11:10:00,39.04,39.06,39.01,39.02,26800.0,31.5066,31.5227,31.4824,31.4905,26800.0
2014-07-02 11:15:00,39.02,39.04,39.01,39.01,10000.0,31.4905,31.5066,31.4824,31.4824,10000.0
2014-07-02 11:20:00,39.01,39.06,39.0,39.05,55600.0,31.4824,31.5227,31.4743,31.5147,55600.0
2014-07-02 11:25:00,39.05,39.09,39.04,39.07,49200.0,31.5147,31.547,31.5066,31.5308,49200.0
2014-07-02 11:30:00,39.08,39.1,39.05,39.09,51600.0,31.5389,31.555,31.5147,31.547,51600.0
2014-07-02 11:35:00,39.08,39.1,39.07,39.08,17400.0,31.5389,31.555,31.5308,31.5389,17400.0
2014-07-02 11:40:00,39.08,39.11,39.08,39.1,43600.0,31.5389,31.5631,31.5389,31.555,43600.0
2014-07-02 11:45:00,39.1,39.1,39.09,39.09,11200.0,31.555,31.555,31.547,31.547,11200.0
2014-07-02 11:50:00,39.09,39.09,39.05,39.06,14800.0,31.547,31.547,31.5147,31.5227,14800.0
2014-07-02 11:55:00,39.06,39.08,39.06,39.07,70600.0,31.5227,31.5389,31.5227,31.5308,70600.0
2014-07-02 12:00:00,39.07,39.08,39.06,39.07,16200.0,31.5308,31.5389,31.5227,31.5308,16200.0
2014-07-02 12:05:00,39.07,39.08,39.05,39.07,18600.0,31.5308,31.5389,31.5147,31.5308,18600.0
2014-07-02 12:10:00,39.07,39.08,39.05,39.07,66800.0,31.5308,31.5389,31.5147,31.5308,66800.0
2014-07-02 12:15:00,39.07,39.08,39.05,39.05,21400.0,31.5308,31.5389,31.5147,31.5147,21400.0
2014-07-02 12:20:00,39.05,39.06,39.02,39.06,27600.0,31.5147,31.5227,31.4905,31.5227,27600.0
2014-07-02 12:25:00,39.06,39.08,39.02,39.08,32200.0,31.5227,31.5389,31.4905,31.5389,32200.0
2014-07-02 12:30:00,39.08,39.08,39.05,39.05,20600.0,31.5389,31.5389,31.5147,31.5147,20600.0
2014-07-02 12:35:00,39.05,39.08,39.05,39.08,20600.0,31.5147,31.5389,31.5147,31.5389,20600.0
2014-07-02 12:40:00,39.08,39.08,39.06,39.06,13200.0,31.5389,31.5389,31.5227,31.5227,13200.0
2014-07-02 12:45:00,39.06,39.07,39.05,39.06,16600.0,31.5227,31.5308,31.5147,31.5227,16600.0
2014-07-02 12:50:00,39.06,39.07,39.05,39.05,27400.0,31.5227,31.5308,31.5147,31.5147,27400.0
2014-07-02 12:55:00,39.04,39.06,39.02,39.06,51400.0,31.5066,31.5227,31.4905,31.5227,51400.0
2014-07-02 13:00:00,39.06,39.07,39.05,39.06,28000.0,31.5227,31.5308,31.5147,31.5227,28000.0
2014-07-02 13:05:00,39.06,39.06,39.04,39.06,22000.0,31.5227,31.5227,31.5066,31.5227,22000.0
2014-07-02 13:10:00,39.06,39.08,39.04,39.07,50800.0,31.5227,31.5389,31.5066,31.5308,50800.0
2014-07-02 13:15:00,39.07,39.08,39.06,39.06,11000.0,31.5308,31.5389,31.5227,31.5227,11000.0
2014-07-02 13:20:00,39.06,39.1,39.05,39.08,24000.0,31.5227,31.555,31.5147,31.5389,24000.0
2014-07-02 13:25:00,39.09,39.09,39.07,39.09,10200.0,31.547,31.547,31.5308,31.547,10200.0
2014-07-02 13:30:00,39.08,39.1,39.08,39.09,11200.0,31.5389,31.555,31.5389,31.547,11200.0
2014-07-02 13:35:00,39.09,39.1,39.07,39.1,29200.0,31.547,31.555,31.5308,31.555,29200.0
2014-07-02 13:40:00,39.1,39.12,39.09,39.09,10800.0,31.555,31.5712,31.547,31.547,10800.0
2014-07-02 13:45:00,39.09,39.11,39.09,39.1,28400.0,31.547,31.5631,31.547,31.555,28400.0
2014-07-02 13:50:00,39.11,39.12,39.09,39.1,25400.0,31.5631,31.5712,31.547,31.555,25400.0
2014-07-02 13:55:00,39.11,39.13,39.09,39.13,24600.0,31.5631,31.5792,31.547,31.5792,24600.0
2014-07-02 14:00:00,39.13,39.13,39.1,39.11,17400.0,31.5792,31.5792,31.555,31.5631,17400.0
2014-07-02 14:05:00,39.11,39.11,39.1,39.1,14400.0,31.5631,31.5631,31.555,31.555,14400.0
2014-07-02 14:10:00,39.1,39.13,39.1,39.12,47000.0,31.555,31.5792,31.555,31.5712,47000.0
2014-07-02 14:15:00,39.12,39.13,39.11,39.12,25800.0,31.5712,31.5792,31.5631,31.5712,25800.0
2014-07-02 14:20:00,39.12,39.12,39.09,39.09,37400.0,31.5712,31.5712,31.547,31.547,37400.0
2014-07-02 14:25:00,39.1,39.1,39.07,39.09,226600.0,31.555,31.555,31.5308,31.547,226600.0
2014-07-02 14:30:00,39.09,39.1,39.08,39.09,21200.0,31.547,31.555,31.5389,31.547,21200.0
2014-07-02 14:35:00,39.08,39.09,39.07,39.07,39400.0,31.5389,31.547,31.5308,31.5308,39400.0
2014-07-02 14:40:00,39.07,39.08,39.06,39.08,25400.0,31.5308,31.5389,31.5227,31.5389,25400.0
2014-07-02 14:45:00,39.07,39.08,39.06,39.06,27000.0,31.5308,31.5389,31.5227,31.5227,27000.0
2014-07-02 14:50:00,39.06,39.06,39.05,39.06,54400.0,31.5227,31.5227,31.5147,31.5227,54400.0
2014-07-02 14:55:00,39.06,39.09,39.05,39.09,46600.0,31.5227,31.547,31.5147,31.547,46600.0
2014-07-02 15:00:00,39.1,39.1,39.08,39.08,40600.0,31.555,31.555,31.5389,31.5389,40600.0
2014-07-02 15:05:00,39.08,39.1,39.06,39.06,35600.0,31.5389,31.555,31.5227,31.5227,35600.0
2014-07-02 15:10:00,39.07,39.09,39.07,39.08,25600.0,31.5308,31.547,31.5308,31.5389,25600.0
2014-07-02 15:15:00,39.07,39.08,39.07,39.07,21000.0,31.5308,31.5389,31.5308,31.5308,21000.0
2014-07-02 15:20:00,39.07,39.09,39.05,39.05,30600.0,31.5308,31.547,31.5147,31.5147,30600.0
2014-07-02 15:25:00,39.05,39.07,39.05,39.07,31400.0,31.5147,31.5308,31.5147,31.5308,31400.0
2014-07-02 15:30:00,39.07,39.08,39.04,39.05,93000.0,31.5308,31.5389,31.5066,31.5147,93000.0
2014-07-02 15:35:00,39.05,39.06,39.02,39.02,87400.0,31.5147,31.5227,31.4905,31.4905,87400.0
2014-07-02 15:40:00,39.02,39.04,39.02,39.04,45400.0,31.4905,31.5066,31.4905,31.5066,45400.0
2014-07-02 15:45:00,39.04,39.07,39.03,39.06,86800.0,31.5066,31.5308,31.4985,31.5227,86800.0
2014-07-02 15:50:00,39.06,39.09,39.06,39.06,118400.0,31.5227,31.547,31.5227,31.5227,118400.0
2014-07-02 15:55:00,39.07,39.1,39.05,39.1,256600.0,31.5308,31.555,31.5147,31.555,256600.0
2014-07-03 09:30:00,39.2,39.2,39.1,39.13,157400.0,31.6357,31.6357,31.555,31.5792,157400.0
2014-07-03 09:35:00,39.14,39.21,39.07,39.2,55600.0,31.5873,31.6438,31.5308,31.6357,55600.0
2014-07-03 09:40:00,39.19,39.2,39.12,39.17,38400.0,31.6277,31.6357,31.5712,31.6115,38400.0
2014-07-03 09:45:00,39.16,39.16,39.09,39.09,60200.0,31.6034,31.6034,31.547,31.547,60200.0
2014-07-03 09:50:00,39.1,39.13,39.09,39.1,50800.0,31.555,31.5792,31.547,31.555,50800.0
2014-07-03 09:55:00,39.1,39.15,39.08,39.15,115200.0,31.555,31.5954,31.5389,31.5954,115200.0
2014-07-03 10:00:00,39.16,39.19,39.14,39.18,61600.0,31.6034,31.6277,31.5873,31.6196,61600.0
2014-07-03 10:05:00,39.17,39.2,39.17,39.18,52000.0,31.6115,31.6357,31.6115,31.6196,52000.0
2014-07-03 10:10:00,39.18,39.21,39.17,39.2,53200.0,31.6196,31.6438,31.6115,31.6357,53200.0
2014-07-03 10:15:00,39.2,39.2,39.14,39.16,40200.0,31.6357,31.6357,31.5873,31.6034,40200.0
2014-07-03 10:20:00,39.15,39.19,39.15,39.17,36200.0,31.5954,31.6277,31.5954,31.6115,36200.0
2014-07-03 10:25:00,39.17,39.2,39.16,39.19,27200.0,31.6115,31.6357,31.6034,31.6277,27200.0
2014-07-03 10:30:00,39.2,39.2,39.18,39.19,27600.0,31.6357,31.6357,31.6196,31.6277,27600.0
2014-07-03 10:35:00,39.19,39.19,39.15,39.16,71200.0,31.6277,31.6277,31.5954,31.6034,71200.0
2014-07-03 10:40:00,39.16,39.17,39.13,39.14,121600.0,31.6034,31.6115,31.5792,31.5873,121600.0
2014-07-03 10:45:00,39.15,39.16,39.13,39.13,34000.0,31.5954,31.6034,31.5792,31.5792,34000.0
2014-07-03 10:50:00,39.13,39.19,39.13,39.17,31200.0,31.5792,31.6277,31.5792,31.6115,31200.0
2014-07-03 10:55:00,39.17,39.18,39.16,39.16,21200.0,31.6115,31.6196,31.6034,31.6034,21200.0
2014-07-03 11:00:00,39.16,39.17,39.14,39.15,18800.0,31.6034,31.6115,31.5873,31.5954,18800.0
2014-07-03 11:05:00,39.14,39.17,39.13,39.17,98800.0,31.5873,31.6115,31.5792,31.6115,98800.0
2014-07-03 11:10:00,39.17,39.19,39.17,39.18,30600.0,31.6115,31.6277,31.6115,31.6196,30600.0
2014-07-03 11:15:00,39.18,39.2,39.16,39.18,31400.0,31.6196,31.6357,31.6034,31.6196,31400.0
2014-07-03 11:20:00,39.17,39.18,39.16,39.16,29600.0,31.6115,31.6196,31.6034,31.6034,29600.0
2014-07-03 11:25:00,39.16,39.2,39.16,39.19,52600.0,31.6034,31.6357,31.6034,31.6277,52600.0
2014-07-03 11:30:00,39.19,39.2,39.18,39.19,40800.0,31.6277,31.6357,31.6196,31.6277,40800.0
2014-07-03 11:35:00,39.19,39.23,39.18,39.23,44600.0,31.6277,31.6599,31.6196,31.6599,44600.0
2014-07-03 11:40:00,39.23,39.23,39.19,39.21,20000.0,31.6599,31.6599,31.6277,31.6438,20000.0
2014-07-03 11:45:00,39.21,39.21,39.2,39.2,18000.0,31.6438,31.6438,31.6357,31.6357,18000.0
2014-07-03 11:50:00,39.21,39.24,39.21,39.24,88200.0,31.6438,31.668,31.6438,31.668,88200.0
2014-07-03 11:55:00,39.24,39.24,39.23,39.24,39000.0,31.668,31.668,31.6599,31.668,39000.0
2014-07-03 12:00:00,39.24,39.27,39.24,39.24,143600.0,31.668,31.6922,31.668,31.668,143600.0
2014-07-03 12:05:00,39.24,39.3,39.24,39.3,120600.0,31.668,31.7164,31.668,31.7164,120600.0
2014-07-03 12:10:00,39.3,39.35,39.3,39.34,143400.0,31.7164,31.7568,31.7164,31.7487,143400.0
2014-07-03 12:15:00,39.34,39.36,39.31,39.35,156600.0,31.7487,31.7649,31.7245,31.7568,156600.0
2014-07-03 12:20:00,39.35,39.47,39.34,39.47,412600.0,31.7568,31.8536,31.7487,31.8536,412600.0
2014-07-03 12:25:00,39.47,39.58,39.43,39.57,486400.0,31.8536,31.9424,31.8213,31.9343,486400.0
2014-07-03 12:30:00,39.57,39.6,39.46,39.54,546000.0,31.9343,31.9585,31.8456,31.9101,546000.0
2014-07-03 12:35:00,39.53,39.7,39.52,39.65,624400.0,31.902,32.0392,31.894,31.9989,624400.0
2014-07-03 12:40:00,39.66,39.7,39.49,39.52,300200.0,32.007,32.0392,31.8698,31.894,300200.0
2014-07-03 12:45:00,39.53,39.54,39.48,39.5,234400.0,31.902,31.9101,31.8617,31.8778,234400.0
2014-07-03 12:50:00,39.51,39.51,39.44,39.44,129000.0,31.8859,31.8859,31.8294,31.8294,129000.0
2014-07-03 12:55:00,39.44,39.55,39.43,39.54,542400.0,31.8294,31.9182,31.8213,31.9101,542400.0
2014-07-07 09:30:00,39.39,39.67,39.39,39.57,254600.0,31.7891,32.015,31.7891,31.9343,254600.0
2014-07-07 09:35:00,39.58,39.62,39.51,39.56,118600.0,31.9424,31.9747,31.8859,31.9263,118600.0
2014-07-07 09:40:00,39.56,39.57,39.52,39.56,95400.0,31.9263,31.9343,31.894,31.9263,95400.0
2014-07-07 09:45:00,39.55,39.63,39.55,39.56,100800.0,31.9182,31.9828,31.9182,31.9263,100800.0
2014-07-07 09:50:00,39.57,39.64,39.54,39.63,114800.0,31.9343,31.9908,31.9101,31.9828,114800.0
2014-07-07 09:55:00,39.62,39.63,39.6,39.63,66000.0,31.9747,31.9828,31.9585,31.9828,66000.0
2014-07-07 10:00:00,39.62,39.65,39.59,39.62,222800.0,31.9747,31.9989,31.9505,31.9747,222800.0
2014-07-07 10:05:00,39.62,39.62,39.55,39.56,92400.0,31.9747,31.9747,31.9182,31.9263,92400.0
2014-07-07 10:10:00,39.55,39.65,39.55,39.63,98000.0,31.9182,31.9989,31.9182,31.9828,98000.0
2014-07-07 10:15:00,39.63,39.69,39.62,39.65,140200.0,31.9828,32.0312,31.9747,31.9989,140200.0
2014-07-07 10:20:00,39.65,39.69,39.61,39.62,65800.0,31.9989,32.0312,31.9666,31.9747,65800.0
2014-07-07 10:25:00,39.62,39.63,39.6,39.6,67400.0,31.9747,31.9828,31.9585,31.9585,67400.0
2014-07-07 10:30:00,39.6,39.62,39.58,39.6,165200.0,31.9585,31.9747,31.9424,31.9585,165200.0
2014-07-07 10:35:00,39.59,39.62,39.56,39.62,180000.0,31.9505,31.9747,31.9263,31.9747,180000.0
2014-07-07 10:40:00,39.62,39.65,39.6,39.62,79800.0,31.9747,31.9989,31.9585,31.9747,79800.0
2014-07-07 10:45:00,39.62,39.62,39.59,39.6,62200.0,31.9747,31.9747,31.9505,31.9585,62200.0
2014-07-07 10:50:00,39.6,39.6,39.58,39.58,64800.0,31.9585,31.9585,31.9424,31.9424,64800.0
2014-07-07 10:55:00,39.59,39.6,39.58,39.58,91800.0,31.9505,31.9585,31.9424,31.9424,91800.0
2014-07-07 11:00:00,39.58,39.61,39.57,39.6,179800.0,31.9424,31.9666,31.9343,31.9585,179800.0
2014-07-07 11:05:00,39.6,39.6,39.57,39.58,41200.0,31.9585,31.9585,31.9343,31.9424,41200.0
2014-07-07 11:10:00,39.59,39.61,39.57,39.61,53600.0,31.9505,31.9666,31.9343,31.9666,53600.0
2014-07-07 11:15:00,39.6,39.61,39.58,39.6,33800.0,31.9585,31.9666,31.9424,31.9585,33800.0
2014-07-07 11:20:00,39.6,39.62,39.58,39.62,51200.0,31.9585,31.9747,31.9424,31.9747,51200.0
2014-07-07 11:25:00,39.62,39.62,39.58,39.59,33800.0,31.9747,31.9747,31.9424,31.9505,33800.0
2014-07-07 11:30:00,39.59,39.6,39.58,39.59,50600.0,31.9505,31.9585,31.9424,31.9505,50600.0
2014-07-07 11:35:00,39.58,39.6,39.58,39.59,113200.0,31.9424,31.9585,31.9424,31.9505,113200.0
2014-07-07 11:40:00,39.59,39.59,39.56,39.57,60600.0,31.9505,31.9505,31.9263,31.9343,60600.0
2014-07-07 11:45:00,39.57,39.58,39.55,39.57,79600.0,31.9343,31.9424,31.9182,31.9343,79600.0
2014-07-07 11:50:00,39.57,39.6,39.57,39.6,42600.0,31.9343,31.9585,31.9343,31.9585,42600.0
2014-07-07 11:55:00,39.6,39.63,39.58,39.62,96400.0,31.9585,31.9828,31.9424,31.9747,96400.0
2014-07-07 12:00:00,39.62,39.66,39.61,39.63,57800.0,31.9747,32.007,31.9666,31.9828,57800.0
2014-07-07 12:05:00,39.63,39.63,39.59,39.6,71400.0,31.9828,31.9828,31.9505,31.9585,71400.0
2014-07-07 12:10:00,39.6,39.6,39.58,39.59,24600.0,31.9585,31.9585,31.9424,31.9505,24600.0
2014-07-07 12:15:00,39.59,39.62,39.58,39.6,43000.0,31.9505,31.9747,31.9424,31.9585,43000.0
2014-07-07 12:20:00,39.6,39.6,39.59,39.6,34000.0,31.9585,31.9585,31.9505,31.9585,34000.0
2014-07-07 12:25:00,39.6,39.6,39.59,39.59,23400.0,31.9585,31.9585,31.9505,31.9505,23400.0
2014-07-07 12:30:00,39.59,39.6,39.59,39.6,27800.0,31.9505,31.9585,31.9505,31.9585,27800.0
2014-07-07 12:35:00,39.6,39.6,39.58,39.58,28600.0,31.9585,31.9585,31.9424,31.9424,28600.0
2014-07-07 12:40:00,39.59,39.6,39.58,39.58,45200.0,31.9505,31.9585,31.9424,31.9424,45200.0
2014-07-07 12:45:00,39.58,39.58,39.55,39.56,37000.0,31.9424,31.9424,31.9182,31.9263,37000.0
2014-07-07 12:50:00,39.56,39.58,39.55,39.56,67800.0,31.9263,31.9424,31.9182,31.9263,67800.0
2014-07-07 12:55:00,39.56,39.57,39.55,39.57,26000.0,31.9263,31.9343,31.9182,31.9343,26000.0
2014-07-07 13:00:00,39.57,39.57,39.55,39.56,33000.0,31.9343,31.9343,31.9182,31.9263,33000.0
2014-07-07 13:05:00,39.56,39.56,39.54,39.54,110000.0,31.9263,31.9263,31.9101,31.9101,110000.0
2014-07-07 13:10:00,39.54,39.55,39.5,39.51,28800.0,31.9101,31.9182,31.8778,31.8859,28800.0
2014-07-07 13:15:00,39.5,39.52,39.5,39.52,34800.0,31.8778,31.894,31.8778,31.894,34800.0
2014-07-07 13:20:00,39.52,39.52,39.51,39.51,25400.0,31.894,31.894,31.8859,31.8859,25400.0
2014-07-07 13:25:00,39.51,39.51,39.49,39.5,37200.0,31.8859,31.8859,31.8698,31.8778,37200.0
2014-07-07 13:30:00,39.5,39.52,39.49,39.51,43400.0,31.8778,31.894,31.8698,31.8859,43400.0
2014-07-07 13:35:00,39.51,39.51,39.49,39.49,77000.0,31.8859,31.8859,31.8698,31.8698,77000.0
2014-07-07 13:40:00,39.49,39.52,39.48,39.5,42600.0,31.8698,31.894,31.8617,31.8778,42600.0
2014-07-07 13:45:00,39.5,39.51,39.5,39.51,36400.0,31.8778,31.8859,31.8778,31.8859,36400.0
2014-07-07 13:50:00,39.51,39.51,39.5,39.51,29800.0,31.8859,31.8859,31.8778,31.8859,29800.0
2014-07-07 13:55:00,39.5,39.51,39.49,39.51,212600.0,31.8778,31.8859,31.8698,31.8859,212600.0
2014-07-07 14:00:00,39.51,39.51,39.46,39.47,50600.0,31.8859,31.8859,31.8456,31.8536,50600.0
2014-07-07 14:05:00,39.49,39.51,39.49,39.5,62800.0,31.8698,31.8859,31.8698,31.8778,62800.0
2014-07-07 14:10:00,39.5,39.5,39.46,39.49,51200.0,31.8778,31.8778,31.8456,31.8698,51200.0
2014-07-07 14:15:00,39.49,39.51,39.49,39.49,27200.0,31.8698,31.8859,31.8698,31.8698,27200.0
2014-07-07 14:20:00,39.49,39.49,39.47,39.48,129000.0,31.8698,31.8698,31.8536,31.8617,129000.0
2014-07-07 14:25:00,39.47,39.47,39.46,39.47,201000.0,31.8536,31.8536,31.8456,31.8536,201000.0
2014-07-07 14:30:00,39.47,39.47,39.41,39.42,52400.0,31.8536,31.8536,31.8052,31.8133,52400.0
2014-07-07 14:35:00,39.42,39.42,39.4,39.41,38800.0,31.8133,31.8133,31.7971,31.8052,38800.0
2014-07-07 14:40:00,39.41,39.46,39.4,39.41,72000.0,31.8052,31.8456,31.7971,31.8052,72000.0
2014-07-07 14:45:00,39.41,39.41,39.38,39.39,72800.0,31.8052,31.8052,31.781,31.7891,72800.0
2014-07-07 14:50:00,39.38,39.42,39.36,39.4,79800.0,31.781,31.8133,31.7649,31.7971,79800.0
2014-07-07 14:55:00,39.4,39.44,39.39,39.42,99800.0,31.7971,31.8294,31.7891,31.8133,99800.0
2014-07-07 15:00:00,39.42,39.43,39.4,39.41,33600.0,31.8133,31.8213,31.7971,31.8052,33600.0
2014-07-07 15:05:00,39.4,39.41,39.38,39.38,34600.0,31.7971,31.8052,31.781,31.781,34600.0
2014-07-07 15:10:00,39.38,39.38,39.35,39.35,45400.0,31.781,31.781,31.7568,31.7568,45400.0
2014-07-07 15:15:00,39.35,39.37,39.35,39.35,39400.0,31.7568,31.7729,31.7568,31.7568,39400.0
2014-07-07 15:20:00,39.35,39.35,39.33,39.35,66400.0,31.7568,31.7568,31.7406,31.7568,66400.0
2014-07-07 15:25:00,39.35,39.38,39.34,39.36,108200.0,31.7568,31.781,31.7487,31.7649,108200.0
2014-07-07 15:30:00,39.36,39.37,39.35,39.35,53200.0,31.7649,31.7729,31.7568,31.7568,53200.0
2014-07-07 15:35:00,39.35,39.4,39.33,39.34,271600.0,31.7568,31.7971,31.7406,31.7487,271600.0
2014-07-07 15:40:00,39.34,39.35,39.33,39.33,52800.0,31.7487,31.7568,31.7406,31.7406,52800.0
2014-07-07 15:45:00,39.33,39.33,39.31,39.31,88000.0,31.7406,31.7406,31.7245,31.7245,88000.0
2014-07-07 15:50:00,39.31,39.35,39.31,39.34,148800.0,31.7245,31.7568,31.7245,31.7487,148800.0
2014-07-07 15:55:00,39.34,39.35,39.33,39.35,360600.0,31.7487,31.7568,31.7406,31.7568,360600.0
2014-07-08 09:30:00,39.31,39.45,39.22,39.3,461200.0,31.7245,31.8375,31.6519,31.7164,461200.0
2014-07-08 09:35:00,39.26,39.35,39.22,39.31,169200.0,31.6841,31.7568,31.6519,31.7245,169200.0
2014-07-08 09:40:00,39.31,39.35,39.24,39.33,76800.0,31.7245,31.7568,31.668,31.7406,76800.0
2014-07-08 09:45:00,39.33,39.33,39.27,39.32,115200.0,31.7406,31.7406,31.6922,31.7326,115200.0
2014-07-08 09:50:00,39.32,39.35,39.29,39.31,146200.0,31.7326,31.7568,31.7084,31.7245,146200.0
2014-07-08 09:55:00,39.32,39.32,39.27,39.28,136000.0,31.7326,31.7326,31.6922,31.7003,136000.0
2014-07-08 10:00:00,39.27,39.28,39.21,39.24,185800.0,31.6922,31.7003,31.6438,31.668,185800.0
2014-07-08 10:05:00,39.24,39.26,39.22,39.25,98600.0,31.668,31.6841,31.6519,31.6761,98600.0
2014-07-08 10:10:00,39.27,39.27,39.22,39.24,94000.0,31.6922,31.6922,31.6519,31.668,94000.0
2014-07-08 10:15:00,39.24,39.29,39.21,39.27,76600.0,31.668,31.7084,31.6438,31.6922,76600.0
2014-07-08 10:20:00,39.27,39.31,39.24,39.26,146400.0,31.6922,31.7245,31.668,31.6841,146400.0
2014-07-08 10:25:00,39.26,39.37,39.24,39.34,86000.0,31.6841,31.7729,31.668,31.7487,86000.0
2014-07-08 10:30:00,39.33,39.33,39.29,39.33,63400.0,31.7406,31.7406,31.7084,31.7406,63400.0
2014-07-08 10:35:00,39.31,39.34,39.27,39.34,56400.0,31.7245,31.7487,31.6922,31.7487,56400.0
2014-07-08 10:40:00,39.33,39.35,39.32,39.35,65800.0,31.7406,31.7568,31.7326,31.7568,65800.0
2014-07-08 10:45:00,39.33,39.34,39.29,39.31,57200.0,31.7406,31.7487,31.7084,31.7245,57200.0
2014-07-08 10:50:00,39.31,39.32,39.27,39.3,173800.0,31.7245,31.7326,31.6922,31.7164,173800.0
2014-07-08 10:55:00,39.3,39.3,39.25,39.27,73200.0,31.7164,31.7164,31.6761,31.6922,73200.0
2014-07-08 11:00:00,39.27,39.29,39.23,39.28,51200.0,31.6922,31.7084,31.6599,31.7003,51200.0
2014-07-08 11:05:00,39.28,39.29,39.24,39.24,65800.0,31.7003,31.7084,31.668,31.668,65800.0
2014-07-08 11:10:00,39.25,39.27,39.23,39.23,51000.0,31.6761,31.6922,31.6599,31.6599,51000.0
2014-07-08 11:15:00,39.23,39.24,39.19,39.2,40600.0,31.6599,31.668,31.6277,31.6357,40600.0
2014-07-08 11:20:00,39.19,39.2,39.15,39.16,32600.0,31.6277,31.6357,31.5954,31.6034,32600.0
2014-07-08 11:25:00,39.16,39.18,39.13,39.17,220600.0,31.6034,31.6196,31.5792,31.6115,220600.0
2014-07-08 11:30:00,39.16,39.2,39.16,39.2,125800.0,31.6034,31.6357,31.6034,31.6357,125800.0
2014-07-08 11:35:00,39.21,39.24,39.17,39.24,107200.0,31.6438,31.668,31.6115,31.668,107200.0
2014-07-08 11:40:00,39.23,39.25,39.2,39.2,50600.0,31.6599,31.6761,31.6357,31.6357,50600.0
2014-07-08 11:45:00,39.21,39.25,39.18,39.24,37200.0,31.6438,31.6761,31.6196,31.668,37200.0
2014-07-08 11:50:00,39.24,39.25,39.22,39.22,57400.0,31.668,31.6761,31.6519,31.6519,57400.0
2014-07-08 11:55:00,39.23,39.27,39.2,39.24,41000.0,31.6599,31.6922,31.6357,31.668,41000.0
2014-07-08 12:00:00,39.24,39.27,39.21,39.23,33000.0,31.668,31.6922,31.6438,31.6599,33000.0
2014-07-08 12:05:00,39.24,39.25,39.22,39.22,25600.0,31.668,31.6761,31.6519,31.6519,25600.0
2014-07-08 12:10:00,39.23,39.24,39.22,39.24,24800.0,31.6599,31.668,31.6519,31.668,24800.0
2014-07-08 12:15:00,39.23,39.24,39.19,39.2,28800.0,31.6599,31.668,31.6277,31.6357,28800.0
2014-07-08 12:20:00,39.19,39.21,39.18,39.2,40800.0,31.6277,31.6438,31.6196,31.6357,40800.0
2014-07-08 12:25:00,39.2,39.21,39.19,39.2,26200.0,31.6357,31.6438,31.6277,31.6357,26200.0
2014-07-08 12:30:00,39.2,39.22,39.18,39.19,67200.0,31.6357,31.6519,31.6196,31.6277,67200.0
2014-07-08 12:35:00,39.19,39.19,39.17,39.18,71600.0,31.6277,31.6277,31.6115,31.6196,71600.0
2014-07-08 12:40:00,39.18,39.24,39.17,39.23,51600.0,31.6196,31.668,31.6115,31.6599,51600.0
2014-07-08 12:45:00,39.23,39.24,39.21,39.22,21800.0,31.6599,31.668,31.6438,31.6519,21800.0
2014-07-08 12:50:00,39.22,39.27,39.22,39.26,22800.0,31.6519,31.6922,31.6519,31.6841,22800.0
2014-07-08 12:55:00,39.26,39.29,39.24,39.29,101800.0,31.6841,31.7084,31.668,31.7084,101800.0
2014-07-08 13:00:00,39.3,39.32,39.29,39.31,47800.0,31.7164,31.7326,31.7084,31.7245,47800.0
2014-07-08 13:05:00,39.3,39.32,39.27,39.3,20400.0,31.7164,31.7326,31.6922,31.7164,20400.0
2014-07-08 13:10:00,39.31,39.37,39.31,39.36,56600.0,31.7245,31.7729,31.7245,31.7649,56600.0
2014-07-08 13:15:00,39.36,39.4,39.34,39.38,51200.0,31.7649,31.7971,31.7487,31.781,51200.0
2014-07-08 13:20:00,39.38,39.4,39.35,39.4,31600.0,31.781,31.7971,31.7568,31.7971,31600.0
2014-07-08 13:25:00,39.4,39.43,39.38,39.38,39000.0,31.7971,31.8213,31.781,31.781,39000.0
2014-07-08 13:30:00,39.38,39.4,39.37,39.4,28000.0,31.781,31.7971,31.7729,31.7971,28000.0
2014-07-08 13:35:00,39.4,39.43,39.4,39.42,50200.0,31.7971,31.8213,31.7971,31.8133,50200.0
2014-07-08 13:40:00,39.42,39.44,39.4,39.4,139000.0,31.8133,31.8294,31.7971,31.7971,139000.0
2014-07-08 13:45:00,39.4,39.41,39.35,39.37,87400.0,31.7971,31.8052,31.7568,31.7729,87400.0
2014-07-08 13:50:00,39.37,39.4,39.37,39.38,25800.0,31.7729,31.7971,31.7729,31.781,25800.0
2014-07-08 13:55:00,39.38,39.39,39.36,39.36,24200.0,31.781,31.7891,31.7649,31.7649,24200.0
2014-07-08 14:00:00,39.37,39.37,39.32,39.34,26600.0,31.7729,31.7729,31.7326,31.7487,26600.0
2014-07-08 14:05:00,39.34,39.34,39.31,39.31,21000.0,31.7487,31.7487,31.7245,31.7245,21000.0
2014-07-08 14:10:00,39.31,39.32,39.3,39.31,53600.0,31.7245,31.7326,31.7164,31.7245,53600.0
2014-07-08 14:15:00,39.31,39.31,39.26,39.28,29000.0,31.7245,31.7245,31.6841,31.7003,29000.0
2014-07-08 14:20:00,39.28,39.31,39.28,39.31,22000.0,31.7003,31.7245,31.7003,31.7245,22000.0
2014-07-08 14:25:00,39.32,39.32,39.28,39.29,32400.0,31.7326,31.7326,31.7003,31.7084,32400.0
2014-07-08 14:30:00,39.29,39.31,39.25,39.25,60200.0,31.7084,31.7245,31.6761,31.6761,60200.0
2014-07-08 14:35:00,39.25,39.26,39.24,39.24,99600.0,31.6761,31.6841,31.668,31.668,99600.0
2014-07-08 14:40:00,39.24,39.27,39.24,39.27,152600.0,31.668,31.6922,31.668,31.6922,152600.0
2014-07-08 14:45:00,39.27,39.29,39.26,39.26,30400.0,31.6922,31.7084,31.6841,31.6841,30400.0
2014-07-08 14:50:00,39.26,39.26,39.23,39.23,17800.0,31.6841,31.6841,31.6599,31.6599,17800.0
2014-07-08 14:55:00,39.23,39.26,39.23,39.23,29600.0,31.6599,31.6841,31.6599,31.6599,29600.0
2014-07-08 15:00:00,39.23,39.24,39.2,39.21,39200.0,31.6599,31.668,31.6357,31.6438,39200.0
2014-07-08 15:05:00,39.21,39.24,39.21,39.24,34800.0,31.6438,31.668,31.6438,31.668,34800.0
2014-07-08 15:10:00,39.24,39.24,39.21,39.23,27400.0,31.668,31.668,31.6438,31.6599,27400.0
2014-07-08 15:15:00,39.23,39.24,39.2,39.21,34800.0,31.6599,31.668,31.6357,31.6438,34800.0
2014-07-08 15:20:00,39.21,39.23,39.21,39.23,25800.0,31.6438,31.6599,31.6438,31.6599,25800.0
2014-07-08 15:25:00,39.23,39.24,39.23,39.24,36600.0,31.6599,31.668,31.6599,31.668,36600.0
2014-07-08 15:30:00,39.23,39.25,39.22,39.24,43000.0,31.6599,31.6761,31.6519,31.668,43000.0
2014-07-08 15:35:00,39.24,39.29,39.23,39.27,74600.0,31.668,31.7084,31.6599,31.6922,74600.0
2014-07-08 15:40:00,39.27,39.27,39.26,39.26,43800.0,31.6922,31.6922,31.6841,31.6841,43800.0
2014-07-08 15:45:00,39.26,39.27,39.24,39.24,77000.0,31.6841,31.6922,31.668,31.668,77000.0
2014-07-08 15:50:00,39.24,39.26,39.23,39.23,119000.0,31.668,31.6841,31.6599,31.6599,119000.0
2014-07-08 15:55:00,39.23,39.3,39.23,39.29,332200.0,31.6599,31.7164,31.6599,31.7084,332200.0
2014-07-09 09:30:00,39.27,39.41,39.18,39.41,178600.0,31.6922,31.8052,31.6196,31.8052,178600.0
2014-07-09 09:35:00,39.42,39.47,39.4,39.46,85600.0,31.8133,31.8536,31.7971,31.8456,85600.0
2014-07-09 09:40:00,39.47,39.57,39.45,39.51,133200.0,31.8536,31.9343,31.8375,31.8859,133200.0
2014-07-09 09:45:00,39.51,39.52,39.44,39.44,62800.0,31.8859,31.894,31.8294,31.8294,62800.0
2014-07-09 09:50:00,39.44,39.49,39.42,39.48,80400.0,31.8294,31.8698,31.8133,31.8617,80400.0
2014-07-09 09:55:00,39.49,39.52,39.48,39.49,74000.0,31.8698,31.894,31.8617,31.8698,74000.0
2014-07-09 10:00:00,39.48,39.5,39.46,39.46,133400.0,31.8617,31.8778,31.8456,31.8456,133400.0
2014-07-09 10:05:00,39.46,39.48,39.43,39.46,109800.0,31.8456,31.8617,31.8213,31.8456,109800.0
2014-07-09 10:10:00,39.47,39.48,39.42,39.47,102000.0,31.8536,31.8617,31.8133,31.8536,102000.0
2014-07-09 10:15:00,39.47,39.48,39.45,39.45,59000.0,31.8536,31.8617,31.8375,31.8375,59000.0
2014-07-09 10:20:00,39.45,39.49,39.43,39.48,65200.0,31.8375,31.8698,31.8213,31.8617,65200.0
2014-07-09 10:25:00,39.48,39.55,39.48,39.51,118000.0,31.8617,31.9182,31.8617,31.8859,118000.0
2014-07-09 10:30:00,39.52,39.55,39.49,39.52,60400.0,31.894,31.9182,31.8698,31.894,60400.0
2014-07-09 10:35:00,39.52,39.59,39.52,39.57,69200.0,31.894,31.9505,31.894,31.9343,69200.0
2014-07-09 10:40:00,39.58,39.6,39.54,39.59,88200.0,31.9424,31.9585,31.9101,31.9505,88200.0
2014-07-09 10:45:00,39.59,39.6,39.56,39.57,82400.0,31.9505,31.9585,31.9263,31.9343,82400.0
2014-07-09 10:50:00,39.58,39.6,39.54,39.59,44000.0,31.9424,31.9585,31.9101,31.9505,44000.0
2014-07-09 10:55:00,39.59,39.6,39.56,39.57,35200.0,31.9505,31.9585,31.9263,31.9343,35200.0
2014-07-09 11:00:00,39.57,39.58,39.52,39.57,34600.0,31.9343,31.9424,31.894,31.9343,34600.0
2014-07-09 11:05:00,39.57,39.59,39.51,39.51,92400.0,31.9343,31.9505,31.8859,31.8859,92400.0
2014-07-09 11:10:00,39.51,39.54,39.51,39.54,34000.0,31.8859,31.9101,31.8859,31.9101,34000.0
2014-07-09 11:15:00,39.54,39.56,39.54,39.56,42000.0,31.9101,31.9263,31.9101,31.9263,42000.0
2014-07-09 11:20:00,39.55,39.56,39.52,39.54,148200.0,31.9182,31.9263,31.894,31.9101,148200.0
2014-07-09 11:25:00,39.55,39.59,39.54,39.58,461000.0,31.9182,31.9505,31.9101,31.9424,461000.0
2014-07-09 11:30:00,39.57,39.59,39.56,39.58,25400.0,31.9343,31.9505,31.9263,31.9424,25400.0
2014-07-09 11:35:00,39.56,39.57,39.52,39.55,40400.0,31.9263,31.9343,31.894,31.9182,40400.0
2014-07-09 11:40:00,39.55,39.6,39.55,39.58,57400.0,31.9182,31.9585,31.9182,31.9424,57400.0
2014-07-09 11:45:00,39.59,39.6,39.58,39.6,15200.0,31.9505,31.9585,31.9424,31.9585,15200.0
2014-07-09 11:50:00,39.59,39.61,39.58,39.6,21000.0,31.9505,31.9666,31.9424,31.9585,21000.0
2014-07-09 11:55:00,39.6,39.65,39.6,39.65,83400.0,31.9585,31.9989,31.9585,31.9989,83400.0
2014-07-09 12:00:00,39.65,39.66,39.61,39.63,42000.0,31.9989,32.007,31.9666,31.9828,42000.0
2014-07-09 12:05:00,39.63,39.66,39.63,39.66,43600.0,31.9828,32.007,31.9828,32.007,43600.0
2014-07-09 12:10:00,39.66,39.68,39.63,39.63,56200.0,32.007,32.0231,31.9828,31.9828,56200.0
2014-07-09 12:15:00,39.63,39.65,39.62,39.63,37000.0,31.9828,31.9989,31.9747,31.9828,37000.0
2014-07-09 12:20:00,39.63,39.63,39.61,39.63,14400.0,31.9828,31.9828,31.9666,31.9828,14400.0
2014-07-09 12:25:00,39.63,39.63,39.6,39.6,34400.0,31.9828,31.9828,31.9585,31.9585,34400.0
2014-07-09 12:30:00,39.6,39.62,39.58,39.62,31000.0,31.9585,31.9747,31.9424,31.9747,31000.0
2014-07-09 12:35:00,39.62,39.63,39.62,39.62,15200.0,31.9747,31.9828,31.9747,31.9747,15200.0
2014-07-09 12:40:00,39.62,39.63,39.6,39.6,26600.0,31.9747,31.9828,31.9585,31.9585,26600.0
2014-07-09 12:45:00,39.59,39.62,39.59,39.6,63800.0,31.9505,31.9747,31.9505,31.9585,63800.0
2014-07-09 12:50:00,39.6,39.6,39.59,39.6,23800.0,31.9585,31.9585,31.9505,31.9585,23800.0
2014-07-09 12:55:00,39.6,39.64,39.6,39.64,18600.0,31.9585,31.9908,31.9585,31.9908,18600.0
2014-07-09 13:00:00,39.64,39.65,39.61,39.62,29400.0,31.9908,31.9989,31.9666,31.9747,29400.0
2014-07-09 13:05:00,39.62,39.63,39.61,39.63,24600.0,31.9747,31.9828,31.9666,31.9828,24600.0
2014-07-09 13:10:00,39.63,39.63,39.63,39.63,10400.0,31.9828,31.9828,31.9828,31.9828,10400.0
2014-07-09 13:15:00,39.63,39.66,39.62,39.63,39800.0,31.9828,32.007,31.9747,31.9828,39800.0
2014-07-09 13:20:00,39.63,39.63,39.62,39.62,22600.0,31.9828,31.9828,31.9747,31.9747,22600.0
2014-07-09 13:25:00,39.62,39.62,39.6,39.6,47400.0,31.9747,31.9747,31.9585,31.9585,47400.0
2014-07-09 13:30:00,39.61,39.62,39.6,39.61,20800.0,31.9666,31.9747,31.9585,31.9666,20800.0
2014-07-09 13:35:00,39.61,39.62,39.6,39.62,24400.0,31.9666,31.9747,31.9585,31.9747,24400.0
2014-07-09 13:40:00,39.62,39.62,39.6,39.61,22000.0,31.9747,31.9747,31.9585,31.9666,22000.0
2014-07-09 13:45:00,39.6,39.62,39.6,39.6,34200.0,31.9585,31.9747,31.9585,31.9585,34200.0
2014-07-09 13:50:00,39.6,39.62,39.6,39.6,26800.0,31.9585,31.9747,31.9585,31.9585,26800.0
2014-07-09 13:55:00,39.6,39.62,39.59,39.59,21400.0,31.9585,31.9747,31.9505,31.9505,21400.0
2014-07-09 14:00:00,39.59,39.61,39.55,39.59,66200.0,31.9505,31.9666,31.9182,31.9505,66200.0
2014-07-09 14:05:00,39.58,39.6,39.55,39.6,53200.0,31.9424,31.9585,31.9182,31.9585,53200.0
2014-07-09 14:10:00,39.59,39.62,39.59,39.62,54000.0,31.9505,31.9747,31.9505,31.9747,54000.0
2014-07-09 14:15:00,39.62,39.7,39.62,39.69,71400.0,31.9747,32.0392,31.9747,32.0312,71400.0
2014-07-09 14:20:00,39.7,39.71,39.66,39.67,49000.0,32.0392,32.0473,32.007,32.015,49000.0
2014-07-09 14:25:00,39.67,39.71,39.65,39.68,121400.0,32.015,32.0473,31.9989,32.0231,121400.0
2014-07-09 14:30:00,39.68,39.68,39.62,39.67,78000.0,32.0231,32.0231,31.9747,32.015,78000.0
2014-07-09 14:35:00,39.67,39.68,39.63,39.65,29800.0,32.015,32.0231,31.9828,31.9989,29800.0
2014-07-09 14:40:00,39.65,39.66,39.62,39.65,74600.0,31.9989,32.007,31.9747,31.9989,74600.0
2014-07-09 14:45:00,39.66,39.67,39.61,39.62,43200.0,32.007,32.015,31.9666,31.9747,43200.0
2014-07-09 14:50:00,39.62,39.65,39.62,39.65,38000.0,31.9747,31.9989,31.9747,31.9989,38000.0
2014-07-09 14:55:00,39.66,39.66,39.63,39.63,52400.0,32.007,32.007,31.9828,31.9828,52400.0
2014-07-09 15:00:00,39.63,39.65,39.62,39.63,56400.0,31.9828,31.9989,31.9747,31.9828,56400.0
2014-07-09 15:05:00,39.63,39.65,39.62,39.65,42000.0,31.9828,31.9989,31.9747,31.9989,42000.0
2014-07-09 15:10:00,39.65,39.68,39.65,39.66,50200.0,31.9989,32.0231,31.9989,32.007,50200.0
2014-07-09 15:15:00,39.66,39.66,39.63,39.63,58200.0,32.007,32.007,31.9828,31.9828,58200.0
2014-07-09 15:20:00,39.64,39.65,39.59,39.6,105800.0,31.9908,31.9989,31.9505,31.9585,105800.0
2014-07-09 15:25:00,39.6,39.65,39.59,39.65,62600.0,31.9585,31.9989,31.9505,31.9989,62600.0
2014-07-09 15:30:00,39.65,39.69,39.64,39.69,92200.0,31.9989,32.0312,31.9908,32.0312,92200.0
2014-07-09 15:35:00,39.69,39.73,39.68,39.73,121200.0,32.0312,32.0635,32.0231,32.0635,121200.0
2014-07-09 15:40:00,39.73,39.74,39.71,39.74,134800.0,32.0635,32.0715,32.0473,32.0715,134800.0
2014-07-09 15:45:00,39.74,39.74,39.69,39.71,171000.0,32.0715,32.0715,32.0312,32.0473,171000.0
2014-07-09 15:50:00,39.71,39.71,39.69,39.71,171000.0,32.0473,32.0473,32.0312,32.0473,171000.0
2014-07-09 15:55:00,39.71,39.73,39.69,39.73,353200.0,32.0473,32.0635,32.0312,32.0635,353200.0
2014-07-10 09:30:00,39.31,39.31,39.1,39.25,245600.0,31.7245,31.7245,31.555,31.6761,245600.0
2014-07-10 09:35:00,39.25,39.3,39.17,39.29,116000.0,31.6761,31.7164,31.6115,31.7084,116000.0
2014-07-10 09:40:00,39.27,39.32,39.21,39.26,90800.0,31.6922,31.7326,31.6438,31.6841,90800.0
2014-07-10 09:45:00,39.24,39.24,39.12,39.13,127000.0,31.668,31.668,31.5712,31.5792,127000.0
2014-07-10 09:50:00,39.15,39.24,39.14,39.23,77200.0,31.5954,31.668,31.5873,31.6599,77200.0
2014-07-10 09:55:00,39.24,39.3,39.21,39.28,70200.0,31.668,31.7164,31.6438,31.7003,70200.0
2014-07-10 10:00:00,39.29,39.34,39.24,39.33,93400.0,31.7084,31.7487,31.668,31.7406,93400.0
2014-07-10 10:05:00,39.33,39.37,39.27,39.33,63600.0,31.7406,31.7729,31.6922,31.7406,63600.0
2014-07-10 10:10:00,39.33,39.34,39.27,39.33,63600.0,31.7406,31.7487,31.6922,31.7406,63600.0
2014-07-10 10:15:00,39.32,39.35,39.27,39.27,50000.0,31.7326,31.7568,31.6922,31.6922,50000.0
2014-07-10 10:20:00,39.29,39.3,39.28,39.3,70600.0,31.7084,31.7164,31.7003,31.7164,70600.0
2014-07-10 10:25:00,39.3,39.3,39.27,39.29,37600.0,31.7164,31.7164,31.6922,31.7084,37600.0
2014-07-10 10:30:00,39.29,39.32,39.27,39.31,39800.0,31.7084,31.7326,31.6922,31.7245,39800.0
2014-07-10 10:35:00,39.3,39.34,39.27,39.29,28600.0,31.7164,31.7487,31.6922,31.7084,28600.0
2014-07-10 10:40:00,39.29,39.32,39.26,39.27,44400.0,31.7084,31.7326,31.6841,31.6922,44400.0
2014-07-10 10:45:00,39.29,39.37,39.29,39.36,41600.0,31.7084,31.7729,31.7084,31.7649,41600.0
2014-07-10 10:50:00,39.36,39.38,39.34,39.38,42600.0,31.7649,31.781,31.7487,31.781,42600.0
2014-07-10 10:55:00,39.38,39.38,39.37,39.38,82200.0,31.781,31.781,31.7729,31.781,82200.0
2014-07-10 11:00:00,39.38,39.41,39.37,39.37,84000.0,31.781,31.8052,31.7729,31.7729,84000.0
2014-07-10 11:05:00,39.37,39.41,39.35,39.4,32800.0,31.7729,31.8052,31.7568,31.7971,32800.0
2014-07-10 11:10:00,39.4,39.41,39.35,39.37,31600.0,31.7971,31.8052,31.7568,31.7729,31600.0
2014-07-10 11:15:00,39.36,39.4,39.35,39.38,25000.0,31.7649,31.7971,31.7568,31.781,25000.0
2014-07-10 11:20:00,39.38,39.4,39.36,39.39,21800.0,31.781,31.7971,31.7649,31.7891,21800.0
2014-07-10 11:25:00,39.39,39.39,39.35,39.38,36200.0,31.7891,31.7891,31.7568,31.781,36200.0
2014-07-10 11:30:00,39.38,39.38,39.35,39.36,23600.0,31.781,31.781,31.7568,31.7649,23600.0
2014-07-10 11:35:00,39.35,39.4,39.35,39.38,23600.0,31.7568,31.7971,31.7568,31.781,23600.0
2014-07-10 11:40:00,39.37,39.37,39.35,39.35,22000.0,31.7729,31.7729,31.7568,31.7568,22000.0
2014-07-10 11:45:00,39.35,39.38,39.35,39.38,20400.0,31.7568,31.781,31.7568,31.781,20400.0
2014-07-10 11:50:00,39.38,39.4,39.37,39.37,18800.0,31.781,31.7971,31.7729,31.7729,18800.0
2014-07-10 11:55:00,39.37,39.4,39.35,39.4,24200.0,31.7729,31.7971,31.7568,31.7971,24200.0
2014-07-10 12:00:00,39.4,39.4,39.36,39.38,11600.0,31.7971,31.7971,31.7649,31.781,11600.0
2014-07-10 12:05:00,39.37,39.38,39.35,39.35,18600.0,31.7729,31.781,31.7568,31.7568,18600.0
2014-07-10 12:10:00,39.35,39.37,39.35,39.35,17800.0,31.7568,31.7729,31.7568,31.7568,17800.0
2014-07-10 12:15:00,39.35,39.39,39.35,39.38,15800.0,31.7568,31.7891,31.7568,31.781,15800.0
2014-07-10 12:20:00,39.38,39.39,39.36,39.39,77400.0,31.781,31.7891,31.7649,31.7891,77400.0
2014-07-10 12:25:00,39.4,39.46,39.4,39.45,94600.0,31.7971,31.8456,31.7971,31.8375,94600.0
2014-07-10 12:30:00,39.45,39.46,39.43,39.44,24600.0,31.8375,31.8456,31.8213,31.8294,24600.0
2014-07-10 12:35:00,39.44,39.46,39.43,39.46,24000.0,31.8294,31.8456,31.8213,31.8456,24000.0
2014-07-10 12:40:00,39.46,39.46,39.44,39.44,15600.0,31.8456,31.8456,31.8294,31.8294,15600.0
2014-07-10 12:45:00,39.44,39.44,39.4,39.4,33800.0,31.8294,31.8294,31.7971,31.7971,33800.0
2014-07-10 12:50:00,39.4,39.42,39.39,39.42,42000.0,31.7971,31.8133,31.7891,31.8133,42000.0
2014-07-10 12:55:00,39.42,39.46,39.41,39.44,22800.0,31.8133,31.8456,31.8052,31.8294,22800.0
2014-07-10 13:00:00,39.44,39.45,39.42,39.45,19400.0,31.8294,31.8375,31.8133,31.8375,19400.0
2014-07-10 13:05:00,39.45,39.46,39.44,39.44,19600.0,31.8375,31.8456,31.8294,31.8294,19600.0
2014-07-10 13:10:00,39.44,39.45,39.43,39.44,19000.0,31.8294,31.8375,31.8213,31.8294,19000.0
2014-07-10 13:15:00,39.44,39.46,39.43,39.46,17400.0,31.8294,31.8456,31.8213,31.8456,17400.0
2014-07-10 13:20:00,39.45,39.49,39.44,39.48,60800.0,31.8375,31.8698,31.8294,31.8617,60800.0
2014-07-10 13:25:00,39.49,39.49,39.48,39.49,31400.0,31.8698,31.8698,31.8617,31.8698,31400.0
2014-07-10 13:30:00,39.5,39.52,39.48,39.49,25200.0,31.8778,31.894,31.8617,31.8698,25200.0
2014-07-10 13:35:00,39.48,39.51,39.48,39.51,22600.0,31.8617,31.8859,31.8617,31.8859,22600.0
2014-07-10 13:40:00,39.51,39.52,39.48,39.49,32000.0,31.8859,31.894,31.8617,31.8698,32000.0
2014-07-10 13:45:00,39.49,39.5,39.48,39.49,25000.0,31.8698,31.8778,31.8617,31.8698,25000.0
2014-07-10 13:50:00,39.49,39.49,39.44,39.45,20200.0,31.8698,31.8698,31.8294,31.8375,20200.0
2014-07-10 13:55:00,39.45,39.48,39.44,39.47,35600.0,31.8375,31.8617,31.8294,31.8536,35600.0
2014-07-10 14:00:00,39.47,39.51,39.47,39.51,42800.0,31.8536,31.8859,31.8536,31.8859,42800.0
2014-07-10 14:05:00,39.51,39.52,39.49,39.51,45600.0,31.8859,31.894,31.8698,31.8859,45600.0
2014-07-10 14:10:00,39.51,39.52,39.48,39.49,27000.0,31.8859,31.894,31.8617,31.8698,27000.0
2014-07-10 14:15:00,39.49,39.51,39.49,39.49,29000.0,31.8698,31.8859,31.8698,31.8698,29000.0
2014-07-10 14:20:00,39.49,39.51,39.49,39.49,36000.0,31.8698,31.8859,31.8698,31.8698,36000.0
2014-07-10 14:25:00,39.49,39.52,39.49,39.51,21400.0,31.8698,31.894,31.8698,31.8859,21400.0
2014-07-10 14:30:00,39.51,39.52,39.47,39.48,55200.0,31.8859,31.894,31.8536,31.8617,55200.0
2014-07-10 14:35:00,39.48,39.49,39.46,39.49,44800.0,31.8617,31.8698,31.8456,31.8698,44800.0
2014-07-10 14:40:00,39.48,39.49,39.42,39.42,30000.0,31.8617,31.8698,31.8133,31.8133,30000.0
2014-07-10 14:45:00,39.42,39.46,39.42,39.45,36200.0,31.8133,31.8456,31.8133,31.8375,36200.0
2014-07-10 14:50:00,39.45,39.48,39.44,39.44,26800.0,31.8375,31.8617,31.8294,31.8294,26800.0
2014-07-10 14:55:00,39.44,39.44,39.4,39.42,37800.0,31.8294,31.8294,31.7971,31.8133,37800.0
2014-07-10 15:00:00,39.41,39.42,39.38,39.38,24600.0,31.8052,31.8133,31.781,31.781,24600.0
2014-07-10 15:05:00,39.38,39.4,39.37,39.37,32800.0,31.781,31.7971,31.7729,31.7729,32800.0
2014-07-10 15:10:00,39.38,39.4,39.38,39.39,17600.0,31.781,31.7971,31.781,31.7891,17600.0
2014-07-10 15:15:00,39.4,39.4,39.37,39.4,31000.0,31.7971,31.7971,31.7729,31.7971,31000.0
2014-07-10 15:20:00,39.4,39.4,39.38,39.4,35000.0,31.7971,31.7971,31.781,31.7971,35000.0
2014-07-10 15:25:00,39.4,39.44,39.4,39.44,41400.0,31.7971,31.8294,31.7971,31.8294,41400.0
2014-07-10 15:30:00,39.43,39.44,39.4,39.4,55400.0,31.8213,31.8294,31.7971,31.7971,55400.0
2014-07-10 15:35:00,39.4,39.42,39.4,39.41,52800.0,31.7971,31.8133,31.7971,31.8052,52800.0
2014-07-10 15:40:00,39.41,39.44,39.41,39.42,82200.0,31.8052,31.8294,31.8052,31.8133,82200.0
2014-07-10 15:45:00,39.42,39.43,39.41,39.42,81800.0,31.8133,31.8213,31.8052,31.8133,81800.0
2014-07-10 15:50:00,39.42,39.44,39.4,39.44,110600.0,31.8133,31.8294,31.7971,31.8294,110600.0
2014-07-10 15:55:00,39.44,39.45,39.42,39.43,250000.0,31.8294,31.8375,31.8133,31.8213,250000.0
2014-07-11 09:30:00,39.48,39.49,39.4,39.47,139200.0,31.8617,31.8698,31.7971,31.8536,139200.0
2014-07-11 09:35:00,39.47,39.49,39.37,39.38,35800.0,31.8536,31.8698,31.7729,31.781,35800.0
2014-07-11 09:40:00,39.38,39.38,39.27,39.29,57000.0,31.781,31.781,31.6922,31.7084,57000.0
2014-07-11 09:45:00,39.29,39.33,39.26,39.27,38000.0,31.7084,31.7406,31.6841,31.6922,38000.0
2014-07-11 09:50:00,39.27,39.29,39.19,39.21,90200.0,31.6922,31.7084,31.6277,31.6438,90200.0
2014-07-11 09:55:00,39.2,39.27,39.2,39.26,46000.0,31.6357,31.6922,31.6357,31.6841,46000.0
2014-07-11 10:00:00,39.26,39.3,39.23,39.24,51800.0,31.6841,31.7164,31.6599,31.668,51800.0
2014-07-11 10:05:00,39.24,39.29,39.23,39.28,39800.0,31.668,31.7084,31.6599,31.7003,39800.0
2014-07-11 10:10:00,39.29,39.33,39.25,39.33,33200.0,31.7084,31.7406,31.6761,31.7406,33200.0
2014-07-11 10:15:00,39.33,39.38,39.31,39.33,102000.0,31.7406,31.781,31.7245,31.7406,102000.0
2014-07-11 10:20:00,39.33,39.33,39.28,39.3,19000.0,31.7406,31.7406,31.7003,31.7164,19000.0
2014-07-11 10:25:00,39.3,39.32,39.28,39.31,34200.0,31.7164,31.7326,31.7003,31.7245,34200.0
2014-07-11 10:30:00,39.31,39.32,39.29,39.29,20200.0,31.7245,31.7326,31.7084,31.7084,20200.0
2014-07-11 10:35:00,39.29,39.29,39.21,39.21,29400.0,31.7084,31.7084,31.6438,31.6438,29400.0
2014-07-11 10:40:00,39.21,39.24,39.2,39.23,28600.0,31.6438,31.668,31.6357,31.6599,28600.0
2014-07-11 10:45:00,39.24,39.28,39.23,39.26,22800.0,31.668,31.7003,31.6599,31.6841,22800.0
2014-07-11 10:50:00,39.26,39.29,39.24,39.24,24800.0,31.6841,31.7084,31.668,31.668,24800.0
2014-07-11 10:55:00,39.24,39.24,39.19,39.22,49800.0,31.668,31.668,31.6277,31.6519,49800.0
2014-07-11 11:00:00,39.22,39.22,39.17,39.18,40800.0,31.6519,31.6519,31.6115,31.6196,40800.0
2014-07-11 11:05:00,39.17,39.2,39.16,39.16,30000.0,31.6115,31.6357,31.6034,31.6034,30000.0
2014-07-11 11:10:00,39.16,39.18,39.15,39.16,40200.0,31.6034,31.6196,31.5954,31.6034,40200.0
2014-07-11 11:15:00,39.16,39.16,39.15,39.15,35800.0,31.6034,31.6034,31.5954,31.5954,35800.0
2014-07-11 11:20:00,39.15,39.15,39.13,39.13,35000.0,31.5954,31.5954,31.5792,31.5792,35000.0
2014-07-11 11:25:00,39.14,39.14,39.11,39.13,48400.0,31.5873,31.5873,31.5631,31.5792,48400.0
2014-07-11 11:30:00,39.13,39.17,39.13,39.17,49400.0,31.5792,31.6115,31.5792,31.6115,49400.0
2014-07-11 11:35:00,39.17,39.17,39.13,39.13,33000.0,31.6115,31.6115,31.5792,31.5792,33000.0
2014-07-11 11:40:00,39.13,39.14,39.12,39.12,37800.0,31.5792,31.5873,31.5712,31.5712,37800.0
2014-07-11 11:45:00,39.12,39.13,39.12,39.12,23200.0,31.5712,31.5792,31.5712,31.5712,23200.0
2014-07-11 11:50:00,39.12,39.13,39.07,39.09,65600.0,31.5712,31.5792,31.5308,31.547,65600.0
2014-07-11 11:55:00,39.1,39.15,39.1,39.1,37800.0,31.555,31.5954,31.555,31.555,37800.0
2014-07-11 12:00:00,39.1,39.13,39.1,39.13,24400.0,31.555,31.5792,31.555,31.5792,24400.0
2014-07-11 12:05:00,39.12,39.12,39.1,39.12,25400.0,31.5712,31.5712,31.555,31.5712,25400.0
2014-07-11 12:10:00,39.12,39.13,39.1,39.12,31000.0,31.5712,31.5792,31.555,31.5712,31000.0
2014-07-11 12:15:00,39.12,39.13,39.12,39.13,21800.0,31.5712,31.5792,31.5712,31.5792,21800.0
2014-07-11 12:20:00,39.13,39.14,39.1,39.11,33600.0,31.5792,31.5873,31.555,31.5631,33600.0
2014-07-11 12:25:00,39.1,39.13,39.1,39.12,23400.0,31.555,31.5792,31.555,31.5712,23400.0
2014-07-11 12:30:00,39.13,39.13,39.1,39.1,22600.0,31.5792,31.5792,31.555,31.555,22600.0
2014-07-11 12:35:00,39.1,39.11,39.1,39.11,26400.0,31.555,31.5631,31.555,31.5631,26400.0
2014-07-11 12:40:00,39.11,39.15,39.11,39.13,35400.0,31.5631,31.5954,31.5631,31.5792,35400.0
2014-07-11 12:45:00,39.13,39.13,39.12,39.13,13400.0,31.5792,31.5792,31.5712,31.5792,13400.0
2014-07-11 12:50:00,39.12,39.13,39.11,39.13,34800.0,31.5712,31.5792,31.5631,31.5792,34800.0
2014-07-11 12:55:00,39.13,39.13,39.12,39.13,41200.0,31.5792,31.5792,31.5712,31.5792,41200.0
2014-07-11 13:00:00,39.13,39.15,39.13,39.15,28000.0,31.5792,31.5954,31.5792,31.5954,28000.0
2014-07-11 13:05:00,39.15,39.17,39.15,39.17,27600.0,31.5954,31.6115,31.5954,31.6115,27600.0
2014-07-11 13:10:00,39.16,39.17,39.15,39.16,23200.0,31.6034,31.6115,31.5954,31.6034,23200.0
2014-07-11 13:15:00,39.16,39.17,39.15,39.16,56400.0,31.6034,31.6115,31.5954,31.6034,56400.0
2014-07-11 13:20:00,39.16,39.17,39.15,39.17,49200.0,31.6034,31.6115,31.5954,31.6115,49200.0
2014-07-11 13:25:00,39.16,39.17,39.15,39.16,26000.0,31.6034,31.6115,31.5954,31.6034,26000.0
2014-07-11 13:30:00,39.16,39.18,39.11,39.18,67000.0,31.6034,31.6196,31.5631,31.6196,67000.0
2014-07-11 13:35:00,39.18,39.21,39.18,39.2,15200.0,31.6196,31.6438,31.6196,31.6357,15200.0
2014-07-11 13:40:00,39.2,39.21,39.18,39.21,17200.0,31.6357,31.6438,31.6196,31.6438,17200.0
2014-07-11 13:45:00,39.21,39.22,39.2,39.21,21800.0,31.6438,31.6519,31.6357,31.6438,21800.0
2014-07-11 13:50:00,39.21,39.23,39.21,39.22,20400.0,31.6438,31.6599,31.6438,31.6519,20400.0
2014-07-11 13:55:00,39.23,39.24,39.22,39.24,20400.0,31.6599,31.668,31.6519,31.668,20400.0
2014-07-11 14:00:00,39.24,39.25,39.24,39.24,23400.0,31.668,31.6761,31.668,31.668,23400.0
2014-07-11 14:05:00,39.24,39.25,39.24,39.24,41000.0,31.668,31.6761,31.668,31.668,41000.0
2014-07-11 14:10:00,39.24,39.24,39.22,39.23,25400.0,31.668,31.668,31.6519,31.6599,25400.0
2014-07-11 14:15:00,39.23,39.23,39.22,39.23,20800.0,31.6599,31.6599,31.6519,31.6599,20800.0
2014-07-11 14:20:00,39.23,39.25,39.23,39.24,26200.0,31.6599,31.6761,31.6599,31.668,26200.0
2014-07-11 14:25:00,39.24,39.24,39.23,39.23,27000.0,31.668,31.668,31.6599,31.6599,27000.0
2014-07-11 14:30:00,39.23,39.24,39.23,39.24,70400.0,31.6599,31.668,31.6599,31.668,70400.0
2014-07-11 14:35:00,39.24,39.24,39.23,39.23,28000.0,31.668,31.668,31.6599,31.6599,28000.0
2014-07-11 14:40:00,39.24,39.26,39.23,39.25,85200.0,31.668,31.6841,31.6599,31.6761,85200.0
2014-07-11 14:45:00,39.24,39.24,39.24,39.24,19800.0,31.668,31.668,31.668,31.668,19800.0
2014-07-11 14:50:00,39.24,39.25,39.24,39.24,68400.0,31.668,31.6761,31.668,31.668,68400.0
2014-07-11 14:55:00,39.24,39.25,39.23,39.24,38000.0,31.668,31.6761,31.6599,31.668,38000.0
2014-07-11 15:00:00,39.24,39.24,39.22,39.24,38200.0,31.668,31.668,31.6519,31.668,38200.0
2014-07-11 15:05:00,39.24,39.27,39.24,39.25,39800.0,31.668,31.6922,31.668,31.6761,39800.0
2014-07-11 15:10:00,39.25,39.26,39.23,39.24,49400.0,31.6761,31.6841,31.6599,31.668,49400.0
2014-07-11 15:15:00,39.24,39.26,39.24,39.25,38000.0,31.668,31.6841,31.668,31.6761,38000.0
2014-07-11 15:20:00,39.25,39.26,39.24,39.25,44400.0,31.6761,31.6841,31.668,31.6761,44400.0
2014-07-11 15:25:00,39.26,39.3,39.25,39.28,59000.0,31.6841,31.7164,31.6761,31.7003,59000.0
2014-07-11 15:30:00,39.28,39.3,39.27,39.29,59000.0,31.7003,31.7164,31.6922,31.7084,59000.0
2014-07-11 15:35:00,39.29,39.32,39.27,39.3,43200.0,31.7084,31.7326,31.6922,31.7164,43200.0
2014-07-11 15:40:00,39.3,39.3,39.27,39.27,69000.0,31.7164,31.7164,31.6922,31.6922,69000.0
2014-07-11 15:45:00,39.26,39.26,39.24,39.24,53800.0,31.6841,31.6841,31.668,31.668,53800.0
2014-07-11 15:50:00,39.24,39.28,39.24,39.27,163200.0,31.668,31.7003,31.668,31.6922,163200.0
2014-07-11 15:55:00,39.26,39.3,39.26,39.3,232200.0,31.6841,31.7164,31.6841,31.7164,232200.0
2014-07-14 09:30:00,39.37,39.49,39.3,39.3,222000.0,31.7729,31.8698,31.7164,31.7164,222000.0
2014-07-14 09:35:00,39.3,39.3,39.21,39.29,65000.0,31.7164,31.7164,31.6438,31.7084,65000.0
2014-07-14 09:40:00,39.3,39.42,39.29,39.42,52000.0,31.7164,31.8133,31.7084,31.8133,52000.0
2014-07-14 09:45:00,39.41,39.45,39.37,39.38,58800.0,31.8052,31.8375,31.7729,31.781,58800.0
2014-07-14 09:50:00,39.39,39.47,39.38,39.38,52000.0,31.7891,31.8536,31.781,31.781,52000.0
2014-07-14 09:55:00,39.38,39.39,39.34,39.38,32800.0,31.781,31.7891,31.7487,31.781,32800.0
2014-07-14 10:00:00,39.38,39.39,39.32,39.37,96200.0,31.781,31.7891,31.7326,31.7729,96200.0
2014-07-14 10:05:00,39.37,39.37,39.35,39.35,38400.0,31.7729,31.7729,31.7568,31.7568,38400.0
2014-07-14 10:10:00,39.35,39.38,39.35,39.38,27800.0,31.7568,31.781,31.7568,31.781,27800.0
2014-07-14 10:15:00,39.38,39.38,39.35,39.35,19200.0,31.781,31.781,31.7568,31.7568,19200.0
2014-07-14 10:20:00,39.35,39.37,39.35,39.37,46200.0,31.7568,31.7729,31.7568,31.7729,46200.0
2014-07-14 10:25:00,39.37,39.37,39.34,39.34,31000.0,31.7729,31.7729,31.7487,31.7487,31000.0
2014-07-14 10:30:00,39.34,39.35,39.33,39.35,26800.0,31.7487,31.7568,31.7406,31.7568,26800.0
2014-07-14 10:35:00,39.35,39.36,39.34,39.35,18000.0,31.7568,31.7649,31.7487,31.7568,18000.0
2014-07-14 10:40:00,39.35,39.36,39.34,39.35,36600.0,31.7568,31.7649,31.7487,31.7568,36600.0
2014-07-14 10:45:00,39.35,39.39,39.35,39.37,49400.0,31.7568,31.7891,31.7568,31.7729,49400.0
2014-07-14 10:50:00,39.37,39.39,39.36,39.37,44000.0,31.7729,31.7891,31.7649,31.7729,44000.0
2014-07-14 10:55:00,39.37,39.41,39.37,39.4,49000.0,31.7729,31.8052,31.7729,31.7971,49000.0
2014-07-14 11:00:00,39.4,39.43,39.4,39.43,27600.0,31.7971,31.8213,31.7971,31.8213,27600.0
2014-07-14 11:05:00,39.43,39.44,39.42,39.43,23800.0,31.8213,31.8294,31.8133,31.8213,23800.0
2014-07-14 11:10:00,39.43,39.43,39.4,39.4,30600.0,31.8213,31.8213,31.7971,31.7971,30600.0
2014-07-14 11:15:00,39.4,39.4,39.38,39.4,31200.0,31.7971,31.7971,31.781,31.7971,31200.0
2014-07-14 11:20:00,39.4,39.44,39.4,39.43,32400.0,31.7971,31.8294,31.7971,31.8213,32400.0
2014-07-14 11:25:00,39.43,39.43,39.39,39.39,44600.0,31.8213,31.8213,31.7891,31.7891,44600.0
2014-07-14 11:30:00,39.4,39.41,39.37,39.37,30600.0,31.7971,31.8052,31.7729,31.7729,30600.0
2014-07-14 11:35:00,39.37,39.37,39.32,39.32,27600.0,31.7729,31.7729,31.7326,31.7326,27600.0
2014-07-14 11:40:00,39.32,39.34,39.31,39.31,47200.0,31.7326,31.7487,31.7245,31.7245,47200.0
2014-07-14 11:45:00,39.31,39.33,39.31,39.32,28600.0,31.7245,31.7406,31.7245,31.7326,28600.0
2014-07-14 11:50:00,39.32,39.32,39.3,39.3,21000.0,31.7326,31.7326,31.7164,31.7164,21000.0
2014-07-14 11:55:00,39.31,39.31,39.29,39.29,31000.0,31.7245,31.7245,31.7084,31.7084,31000.0
2014-07-14 12:00:00,39.29,39.29,39.26,39.27,55000.0,31.7084,31.7084,31.6841,31.6922,55000.0
2014-07-14 12:05:00,39.27,39.39,39.27,39.36,232200.0,31.6922,31.7891,31.6922,31.7649,232200.0
2014-07-14 12:10:00,39.36,39.38,39.35,39.37,29000.0,31.7649,31.781,31.7568,31.7729,29000.0
2014-07-14 12:15:00,39.37,39.39,39.37,39.38,18000.0,31.7729,31.7891,31.7729,31.781,18000.0
2014-07-14 12:20:00,39.38,39.42,39.38,39.41,37600.0,31.781,31.8133,31.781,31.8052,37600.0
2014-07-14 12:25:00,39.41,39.42,39.4,39.4,29400.0,31.8052,31.8133,31.7971,31.7971,29400.0
2014-07-14 12:30:00,39.41,39.43,39.4,39.42,37200.0,31.8052,31.8213,31.7971,31.8133,37200.0
2014-07-14 12:35:00,39.42,39.44,39.42,39.43,20200.0,31.8133,31.8294,31.8133,31.8213,20200.0
2014-07-14 12:40:00,39.44,39.44,39.42,39.42,21600.0,31.8294,31.8294,31.8133,31.8133,21600.0
2014-07-14 12:45:00,39.42,39.42,39.4,39.41,24400.0,31.8133,31.8133,31.7971,31.8052,24400.0
2014-07-14 12:50:00,39.41,39.41,39.35,39.36,40800.0,31.8052,31.8052,31.7568,31.7649,40800.0
2014-07-14 12:55:00,39.35,39.37,39.35,39.36,16800.0,31.7568,31.7729,31.7568,31.7649,16800.0
2014-07-14 13:00:00,39.37,39.38,39.36,39.36,17400.0,31.7729,31.781,31.7649,31.7649,17400.0
2014-07-14 13:05:00,39.36,39.38,39.35,39.37,19600.0,31.7649,31.781,31.7568,31.7729,19600.0
2014-07-14 13:10:00,39.37,39.37,39.33,39.33,29400.0,31.7729,31.7729,31.7406,31.7406,29400.0
2014-07-14 13:15:00,39.34,39.35,39.33,39.35,29400.0,31.7487,31.7568,31.7406,31.7568,29400.0
2014-07-14 13:20:00,39.35,39.37,39.35,39.36,22400.0,31.7568,31.7729,31.7568,31.7649,22400.0
2014-07-14 13:25:00,39.36,39.38,39.35,39.35,11400.0,31.7649,31.781,31.7568,31.7568,11400.0
2014-07-14 13:30:00,39.35,39.35,39.33,39.35,20400.0,31.7568,31.7568,31.7406,31.7568,20400.0
2014-07-14 13:35:00,39.35,39.36,39.34,39.36,15400.0,31.7568,31.7649,31.7487,31.7649,15400.0
2014-07-14 13:40:00,39.35,39.38,39.35,39.38,17600.0,31.7568,31.781,31.7568,31.781,17600.0
2014-07-14 13:45:00,39.37,39.37,39.36,39.36,14000.0,31.7729,31.7729,31.7649,31.7649,14000.0
2014-07-14 13:50:00,39.36,39.37,39.35,39.37,24400.0,31.7649,31.7729,31.7568,31.7729,24400.0
2014-07-14 13:55:00,39.37,39.37,39.34,39.35,20200.0,31.7729,31.7729,31.7487,31.7568,20200.0
2014-07-14 14:00:00,39.35,39.35,39.34,39.34,12200.0,31.7568,31.7568,31.7487,31.7487,12200.0
2014-07-14 14:05:00,39.35,39.37,39.34,39.36,40200.0,31.7568,31.7729,31.7487,31.7649,40200.0
2014-07-14 14:10:00,39.36,39.37,39.34,39.35,31000.0,31.7649,31.7729,31.7487,31.7568,31000.0
2014-07-14 14:15:00,39.34,39.35,39.34,39.35,24800.0,31.7487,31.7568,31.7487,31.7568,24800.0
2014-07-14 14:20:00,39.35,39.36,39.35,39.35,24000.0,31.7568,31.7649,31.7568,31.7568,24000.0
2014-07-14 14:25:00,39.35,39.38,39.35,39.37,27000.0,31.7568,31.781,31.7568,31.7729,27000.0
2014-07-14 14:30:00,39.37,39.37,39.35,39.35,21800.0,31.7729,31.7729,31.7568,31.7568,21800.0
2014-07-14 14:35:00,39.35,39.35,39.34,39.34,26600.0,31.7568,31.7568,31.7487,31.7487,26600.0
2014-07-14 14:40:00,39.34,39.35,39.34,39.35,11800.0,31.7487,31.7568,31.7487,31.7568,11800.0
2014-07-14 14:45:00,39.34,39.36,39.34,39.35,25800.0,31.7487,31.7649,31.7487,31.7568,25800.0
2014-07-14 14:50:00,39.35,39.36,39.35,39.35,43000.0,31.7568,31.7649,31.7568,31.7568,43000.0
2014-07-14 14:55:00,39.35,39.37,39.35,39.37,29800.0,31.7568,31.7729,31.7568,31.7729,29800.0
2014-07-14 15:00:00,39.36,39.37,39.36,39.37,24600.0,31.7649,31.7729,31.7649,31.7729,24600.0
2014-07-14 15:05:00,39.37,39.37,39.35,39.37,36400.0,31.7729,31.7729,31.7568,31.7729,36400.0
2014-07-14 15:10:00,39.36,39.36,39.35,39.35,19400.0,31.7649,31.7649,31.7568,31.7568,19400.0
2014-07-14 15:15:00,39.35,39.35,39.34,39.34,26800.0,31.7568,31.7568,31.7487,31.7487,26800.0
2014-07-14 15:20:00,39.34,39.35,39.32,39.33,50200.0,31.7487,31.7568,31.7326,31.7406,50200.0
2014-07-14 15:25:00,39.33,39.33,39.32,39.32,35200.0,31.7406,31.7406,31.7326,31.7326,35200.0
2014-07-14 15:30:00,39.32,39.32,39.3,39.3,84400.0,31.7326,31.7326,31.7164,31.7164,84400.0
2014-07-14 15:35:00,39.3,39.3,39.26,39.26,211400.0,31.7164,31.7164,31.6841,31.6841,211400.0
2014-07-14 15:40:00,39.26,39.27,39.24,39.27,160200.0,31.6841,31.6922,31.668,31.6922,160200.0
2014-07-14 15:45:00,39.27,39.29,39.26,39.27,223400.0,31.6922,31.7084,31.6841,31.6922,223400.0
2014-07-14 15:50:00,39.27,39.29,39.27,39.28,135200.0,31.6922,31.7084,31.6922,31.7003,135200.0
2014-07-14 15:55:00,39.29,39.29,39.27,39.29,162000.0,31.7084,31.7084,31.6922,31.7084,162000.0
2014-07-15 09:30:00,39.33,39.33,39.23,39.29,125600.0,31.7406,31.7406,31.6599,31.7084,125600.0
2014-07-15 09:35:00,39.29,39.38,39.27,39.37,30800.0,31.7084,31.781,31.6922,31.7729,30800.0
2014-07-15 09:40:00,39.38,39.44,39.36,39.42,70600.0,31.781,31.8294,31.7649,31.8133,70600.0
2014-07-15 09:45:00,39.43,39.44,39.38,39.4,50200.0,31.8213,31.8294,31.781,31.7971,50200.0
2014-07-15 09:50:00,39.4,39.4,39.27,39.29,146800.0,31.7971,31.7971,31.6922,31.7084,146800.0
2014-07-15 09:55:00,39.29,39.38,39.27,39.37,165000.0,31.7084,31.781,31.6922,31.7729,165000.0
2014-07-15 10:00:00,39.38,39.46,39.37,39.43,96400.0,31.781,31.8456,31.7729,31.8213,96400.0
2014-07-15 10:05:00,39.43,39.47,39.42,39.47,88800.0,31.8213,31.8536,31.8133,31.8536,88800.0
2014-07-15 10:10:00,39.46,39.47,39.39,39.42,109600.0,31.8456,31.8536,31.7891,31.8133,109600.0
2014-07-15 10:15:00,39.41,39.42,39.38,39.38,79800.0,31.8052,31.8133,31.781,31.781,79800.0
2014-07-15 10:20:00,39.4,39.43,39.38,39.39,54600.0,31.7971,31.8213,31.781,31.7891,54600.0
2014-07-15 10:25:00,39.39,39.4,39.36,39.37,87000.0,31.7891,31.7971,31.7649,31.7729,87000.0
2014-07-15 10:30:00,39.37,39.42,39.32,39.36,57000.0,31.7729,31.8133,31.7326,31.7649,57000.0
2014-07-15 10:35:00,39.36,39.41,39.32,39.33,41600.0,31.7649,31.8052,31.7326,31.7406,41600.0
2014-07-15 10:40:00,39.33,39.34,39.29,39.34,69800.0,31.7406,31.7487,31.7084,31.7487,69800.0
2014-07-15 10:45:00,39.33,39.34,39.3,39.32,110800.0,31.7406,31.7487,31.7164,31.7326,110800.0
2014-07-15 10:50:00,39.32,39.36,39.3,39.35,51200.0,31.7326,31.7649,31.7164,31.7568,51200.0
2014-07-15 10:55:00,39.35,39.38,39.32,39.38,71400.0,31.7568,31.781,31.7326,31.781,71400.0
2014-07-15 11:00:00,39.38,39.4,39.35,39.4,99200.0,31.781,31.7971,31.7568,31.7971,99200.0
2014-07-15 11:05:00,39.39,39.42,39.37,39.38,171800.0,31.7891,31.8133,31.7729,31.781,171800.0
2014-07-15 11:10:00,39.38,39.45,39.38,39.42,139800.0,31.781,31.8375,31.781,31.8133,139800.0
2014-07-15 11:15:00,39.41,39.48,39.4,39.48,60200.0,31.8052,31.8617,31.7971,31.8617,60200.0
2014-07-15 11:20:00,39.48,39.48,39.45,39.46,29800.0,31.8617,31.8617,31.8375,31.8456,29800.0
2014-07-15 11:25:00,39.47,39.47,39.4,39.4,133000.0,31.8536,31.8536,31.7971,31.7971,133000.0
2014-07-15 11:30:00,39.39,39.39,39.34,39.35,84000.0,31.7891,31.7891,31.7487,31.7568,84000.0
2014-07-15 11:35:00,39.35,39.38,39.35,39.38,61200.0,31.7568,31.781,31.7568,31.781,61200.0
2014-07-15 11:40:00,39.38,39.38,39.34,39.35,59200.0,31.781,31.781,31.7487,31.7568,59200.0
2014-07-15 11:45:00,39.35,39.38,39.34,39.38,95000.0,31.7568,31.781,31.7487,31.781,95000.0
2014-07-15 11:50:00,39.38,39.41,39.38,39.38,91800.0,31.781,31.8052,31.781,31.781,91800.0
2014-07-15 11:55:00,39.38,39.41,39.35,39.36,226200.0,31.781,31.8052,31.7568,31.7649,226200.0
2014-07-15 12:00:00,39.35,39.41,39.31,39.33,332800.0,31.7568,31.8052,31.7245,31.7406,332800.0
2014-07-15 12:05:00,39.33,39.38,39.33,39.34,79600.0,31.7406,31.781,31.7406,31.7487,79600.0
2014-07-15 12:10:00,39.35,39.38,39.35,39.36,32200.0,31.7568,31.781,31.7568,31.7649,32200.0
2014-07-15 12:15:00,39.36,39.45,39.35,39.44,94000.0,31.7649,31.8375,31.7568,31.8294,94000.0
2014-07-15 12:20:00,39.44,39.44,39.37,39.38,23400.0,31.8294,31.8294,31.7729,31.781,23400.0
2014-07-15 12:25:00,39.38,39.45,39.38,39.43,20200.0,31.781,31.8375,31.781,31.8213,20200.0
2014-07-15 12:30:00,39.43,39.45,39.41,39.44,21600.0,31.8213,31.8375,31.8052,31.8294,21600.0
2014-07-15 12:35:00,39.44,39.45,39.4,39.44,21400.0,31.8294,31.8375,31.7971,31.8294,21400.0
2014-07-15 12:40:00,39.45,39.52,39.44,39.51,98600.0,31.8375,31.894,31.8294,31.8859,98600.0
2014-07-15 12:45:00,39.51,39.52,39.48,39.49,21800.0,31.8859,31.894,31.8617,31.8698,21800.0
2014-07-15 12:50:00,39.49,39.49,39.47,39.48,22200.0,31.8698,31.8698,31.8536,31.8617,22200.0
2014-07-15 12:55:00,39.48,39.51,39.47,39.47,35600.0,31.8617,31.8859,31.8536,31.8536,35600.0
2014-07-15 13:00:00,39.48,39.49,39.46,39.48,30600.0,31.8617,31.8698,31.8456,31.8617,30600.0
2014-07-15 13:05:00,39.48,39.52,39.44,39.51,71800.0,31.8617,31.894,31.8294,31.8859,71800.0
2014-07-15 13:10:00,39.5,39.52,39.48,39.52,36200.0,31.8778,31.894,31.8617,31.894,36200.0
2014-07-15 13:15:00,39.52,39.58,39.52,39.56,76000.0,31.894,31.9424,31.894,31.9263,76000.0
2014-07-15 13:20:00,39.56,39.57,39.53,39.55,36800.0,31.9263,31.9343,31.902,31.9182,36800.0
2014-07-15 13:25:00,39.54,39.55,39.53,39.54,35000.0,31.9101,31.9182,31.902,31.9101,35000.0
2014-07-15 13:30:00,39.53,39.54,39.49,39.49,84800.0,31.902,31.9101,31.8698,31.8698,84800.0
2014-07-15 13:35:00,39.49,39.51,39.48,39.48,48600.0,31.8698,31.8859,31.8617,31.8617,48600.0
2014-07-15 13:40:00,39.49,39.49,39.47,39.47,24400.0,31.8698,31.8698,31.8536,31.8536,24400.0
2014-07-15 13:45:00,39.47,39.49,39.46,39.47,29200.0,31.8536,31.8698,31.8456,31.8536,29200.0
2014-07-15 13:50:00,39.47,39.49,39.46,39.46,50000.0,31.8536,31.8698,31.8456,31.8456,50000.0
2014-07-15 13:55:00,39.46,39.48,39.45,39.46,48800.0,31.8456,31.8617,31.8375,31.8456,48800.0
2014-07-15 14:00:00,39.46,39.48,39.44,39.44,40800.0,31.8456,31.8617,31.8294,31.8294,40800.0
2014-07-15 14:05:00,39.44,39.5,39.44,39.49,91800.0,31.8294,31.8778,31.8294,31.8698,91800.0
2014-07-15 14:10:00,39.49,39.51,39.48,39.51,248400.0,31.8698,31.8859,31.8617,31.8859,248400.0
2014-07-15 14:15:00,39.52,39.57,39.52,39.56,40200.0,31.894,31.9343,31.894,31.9263,40200.0
2014-07-15 14:20:00,39.56,39.57,39.54,39.56,88800.0,31.9263,31.9343,31.9101,31.9263,88800.0
2014-07-15 14:25:00,39.55,39.57,39.54,39.56,40200.0,31.9182,31.9343,31.9101,31.9263,40200.0
2014-07-15 14:30:00,39.55,39.56,39.51,39.52,60200.0,31.9182,31.9263,31.8859,31.894,60200.0
2014-07-15 14:35:00,39.52,39.54,39.49,39.49,26000.0,31.894,31.9101,31.8698,31.8698,26000.0
2014-07-15 14:40:00,39.49,39.51,39.49,39.5,33800.0,31.8698,31.8859,31.8698,31.8778,33800.0
2014-07-15 14:45:00,39.49,39.52,39.49,39.52,82400.0,31.8698,31.894,31.8698,31.894,82400.0
2014-07-15 14:50:00,39.52,39.55,39.51,39.52,40200.0,31.894,31.9182,31.8859,31.894,40200.0
2014-07-15 14:55:00,39.52,39.54,39.51,39.53,39600.0,31.894,31.9101,31.8859,31.902,39600.0
2014-07-15 15:00:00,39.53,39.57,39.52,39.52,54800.0,31.902,31.9343,31.894,31.894,54800.0
2014-07-15 15:05:00,39.52,39.52,39.51,39.51,66200.0,31.894,31.894,31.8859,31.8859,66200.0
2014-07-15 15:10:00,39.51,39.51,39.46,39.48,69200.0,31.8859,31.8859,31.8456,31.8617,69200.0
2014-07-15 15:15:00,39.48,39.48,39.45,39.45,52000.0,31.8617,31.8617,31.8375,31.8375,52000.0
2014-07-15 15:20:00,39.45,39.49,39.44,39.44,72600.0,31.8375,31.8698,31.8294,31.8294,72600.0
2014-07-15 15:25:00,39.44,39.48,39.44,39.47,66200.0,31.8294,31.8617,31.8294,31.8536,66200.0
2014-07-15 15:30:00,39.47,39.47,39.44,39.44,24600.0,31.8536,31.8536,31.8294,31.8294,24600.0
2014-07-15 15:35:00,39.44,39.45,39.43,39.44,75200.0,31.8294,31.8375,31.8213,31.8294,75200.0
2014-07-15 15:40:00,39.44,39.51,39.44,39.49,121000.0,31.8294,31.8859,31.8294,31.8698,121000.0
2014-07-15 15:45:00,39.49,39.49,39.45,39.47,80600.0,31.8698,31.8698,31.8375,31.8536,80600.0
2014-07-15 15:50:00,39.47,39.47,39.44,39.44,86400.0,31.8536,31.8536,31.8294,31.8294,86400.0
2014-07-15 15:55:00,39.44,39.48,39.44,39.45,315400.0,31.8294,31.8617,31.8294,31.8375,315400.0
2014-07-16 09:30:00,39.52,39.53,39.35,39.4,234800.0,31.894,31.902,31.7568,31.7971,234800.0
2014-07-16 09:35:00,39.39,39.4,39.26,39.31,185400.0,31.7891,31.7971,31.6841,31.7245,185400.0
2014-07-16 09:40:00,39.31,39.31,39.16,39.25,166400.0,31.7245,31.7245,31.6034,31.6761,166400.0
2014-07-16 09:45:00,39.27,39.31,39.22,39.3,251200.0,31.6922,31.7245,31.6519,31.7164,251200.0
2014-07-16 09:50:00,39.3,39.32,39.22,39.25,133000.0,31.7164,31.7326,31.6519,31.6761,133000.0
2014-07-16 09:55:00,39.25,39.33,39.25,39.32,106600.0,31.6761,31.7406,31.6761,31.7326,106600.0
2014-07-16 10:00:00,39.32,39.35,39.3,39.31,83200.0,31.7326,31.7568,31.7164,31.7245,83200.0
2014-07-16 10:05:00,39.31,39.31,39.27,39.27,77200.0,31.7245,31.7245,31.6922,31.6922,77200.0
2014-07-16 10:10:00,39.27,39.3,39.22,39.3,218200.0,31.6922,31.7164,31.6519,31.7164,218200.0
2014-07-16 10:15:00,39.29,39.29,39.24,39.24,65200.0,31.7084,31.7084,31.668,31.668,65200.0
2014-07-16 10:20:00,39.24,39.29,39.23,39.24,82200.0,31.668,31.7084,31.6599,31.668,82200.0
2014-07-16 10:25:00,39.24,39.28,39.22,39.27,130600.0,31.668,31.7003,31.6519,31.6922,130600.0
2014-07-16 10:30:00,39.27,39.33,39.27,39.33,70400.0,31.6922,31.7406,31.6922,31.7406,70400.0
2014-07-16 10:35:00,39.33,39.35,39.33,39.33,87200.0,31.7406,31.7568,31.7406,31.7406,87200.0
2014-07-16 10:40:00,39.33,39.35,39.33,39.34,44600.0,31.7406,31.7568,31.7406,31.7487,44600.0
2014-07-16 10:45:00,39.34,39.34,39.33,39.33,69000.0,31.7487,31.7487,31.7406,31.7406,69000.0
2014-07-16 10:50:00,39.33,39.35,39.33,39.35,113600.0,31.7406,31.7568,31.7406,31.7568,113600.0
2014-07-16 10:55:00,39.34,39.35,39.26,39.26,112400.0,31.7487,31.7568,31.6841,31.6841,112400.0
2014-07-16 11:00:00,39.26,39.32,39.26,39.28,57600.0,31.6841,31.7326,31.6841,31.7003,57600.0
2014-07-16 11:05:00,39.28,39.33,39.28,39.32,162200.0,31.7003,31.7406,31.7003,31.7326,162200.0
2014-07-16 11:10:00,39.32,39.38,39.31,39.35,78600.0,31.7326,31.781,31.7245,31.7568,78600.0
2014-07-16 11:15:00,39.35,39.35,39.3,39.31,100000.0,31.7568,31.7568,31.7164,31.7245,100000.0
2014-07-16 11:20:00,39.3,39.3,39.27,39.29,52400.0,31.7164,31.7164,31.6922,31.7084,52400.0
2014-07-16 11:25:00,39.29,39.3,39.27,39.3,38600.0,31.7084,31.7164,31.6922,31.7164,38600.0
2014-07-16 11:30:00,39.29,39.3,39.27,39.28,30800.0,31.7084,31.7164,31.6922,31.7003,30800.0
2014-07-16 11:35:00,39.29,39.29,39.26,39.26,96000.0,31.7084,31.7084,31.6841,31.6841,96000.0
2014-07-16 11:40:00,39.26,39.27,39.25,39.26,20200.0,31.6841,31.6922,31.6761,31.6841,20200.0
2014-07-16 11:45:00,39.26,39.27,39.24,39.26,54200.0,31.6841,31.6922,31.668,31.6841,54200.0
2014-07-16 11:50:00,39.26,39.3,39.26,39.3,32600.0,31.6841,31.7164,31.6841,31.7164,32600.0
2014-07-16 11:55:00,39.3,39.31,39.28,39.28,49400.0,31.7164,31.7245,31.7003,31.7003,49400.0
2014-07-16 12:00:00,39.28,39.29,39.27,39.28,26800.0,31.7003,31.7084,31.6922,31.7003,26800.0
2014-07-16 12:05:00,39.29,39.31,39.27,39.31,43400.0,31.7084,31.7245,31.6922,31.7245,43400.0
2014-07-16 12:10:00,39.31,39.33,39.3,39.31,36600.0,31.7245,31.7406,31.7164,31.7245,36600.0
2014-07-16 12:15:00,39.32,39.35,39.31,39.35,47400.0,31.7326,31.7568,31.7245,31.7568,47400.0
2014-07-16 12:20:00,39.35,39.35,39.33,39.34,40400.0,31.7568,31.7568,31.7406,31.7487,40400.0
2014-07-16 12:25:00,39.33,39.34,39.33,39.33,23800.0,31.7406,31.7487,31.7406,31.7406,23800.0
2014-07-16 12:30:00,39.33,39.34,39.32,39.33,68800.0,31.7406,31.7487,31.7326,31.7406,68800.0
2014-07-16 12:35:00,39.33,39.33,39.32,39.33,36000.0,31.7406,31.7406,31.7326,31.7406,36000.0
2014-07-16 12:40:00,39.33,39.34,39.33,39.33,40800.0,31.7406,31.7487,31.7406,31.7406,40800.0
2014-07-16 12:45:00,39.33,39.34,39.33,39.34,34200.0,31.7406,31.7487,31.7406,31.7487,34200.0
2014-07-16 12:50:00,39.34,39.34,39.33,39.33,23000.0,31.7487,31.7487,31.7406,31.7406,23000.0
2014-07-16 12:55:00,39.34,39.35,39.33,39.33,31400.0,31.7487,31.7568,31.7406,31.7406,31400.0
2014-07-16 13:00:00,39.33,39.34,39.33,39.34,30400.0,31.7406,31.7487,31.7406,31.7487,30400.0
2014-07-16 13:05:00,39.33,39.34,39.33,39.34,33600.0,31.7406,31.7487,31.7406,31.7487,33600.0
2014-07-16 13:10:00,39.34,39.37,39.33,39.37,17800.0,31.7487,31.7729,31.7406,31.7729,17800.0
2014-07-16 13:15:00,39.37,39.37,39.35,39.35,26400.0,31.7729,31.7729,31.7568,31.7568,26400.0
2014-07-16 13:20:00,39.35,39.36,39.33,39.35,25600.0,31.7568,31.7649,31.7406,31.7568,25600.0
2014-07-16 13:25:00,39.35,39.38,39.34,39.38,39400.0,31.7568,31.781,31.7487,31.781,39400.0
2014-07-16 13:30:00,39.38,39.4,39.37,39.39,47400.0,31.781,31.7971,31.7729,31.7891,47400.0
2014-07-16 13:35:00,39.39,39.42,39.38,39.41,56800.0,31.7891,31.8133,31.781,31.8052,56800.0
2014-07-16 13:40:00,39.42,39.43,39.4,39.43,63400.0,31.8133,31.8213,31.7971,31.8213,63400.0
2014-07-16 13:45:00,39.43,39.48,39.43,39.46,31800.0,31.8213,31.8617,31.8213,31.8456,31800.0
2014-07-16 13:50:00,39.46,39.47,39.45,39.45,29800.0,31.8456,31.8536,31.8375,31.8375,29800.0
2014-07-16 13:55:00,39.45,39.46,39.44,39.44,31800.0,31.8375,31.8456,31.8294,31.8294,31800.0
2014-07-16 14:00:00,39.44,39.45,39.43,39.44,35000.0,31.8294,31.8375,31.8213,31.8294,35000.0
2014-07-16 14:05:00,39.44,39.47,39.42,39.42,92400.0,31.8294,31.8536,31.8133,31.8133,92400.0
2014-07-16 14:10:00,39.42,39.43,39.41,39.42,37200.0,31.8133,31.8213,31.8052,31.8133,37200.0
2014-07-16 14:15:00,39.42,39.42,39.4,39.4,57800.0,31.8133,31.8133,31.7971,31.7971,57800.0
2014-07-16 14:20:00,39.4,39.41,39.38,39.38,67600.0,31.7971,31.8052,31.781,31.781,67600.0
2014-07-16 14:25:00,39.38,39.38,39.38,39.38,34600.0,31.781,31.781,31.781,31.781,34600.0
2014-07-16 14:30:00,39.38,39.38,39.37,39.37,67800.0,31.781,31.781,31.7729,31.7729,67800.0
2014-07-16 14:35:00,39.37,39.37,39.35,39.35,81000.0,31.7729,31.7729,31.7568,31.7568,81000.0
2014-07-16 14:40:00,39.35,39.38,39.35,39.36,118400.0,31.7568,31.781,31.7568,31.7649,118400.0
2014-07-16 14:45:00,39.36,39.38,39.36,39.37,42600.0,31.7649,31.781,31.7649,31.7729,42600.0
2014-07-16 14:50:00,39.37,39.37,39.34,39.34,71400.0,31.7729,31.7729,31.7487,31.7487,71400.0
2014-07-16 14:55:00,39.35,39.35,39.34,39.35,37600.0,31.7568,31.7568,31.7487,31.7568,37600.0
2014-07-16 15:00:00,39.34,39.35,39.34,39.35,42600.0,31.7487,31.7568,31.7487,31.7568,42600.0
2014-07-16 15:05:00,39.34,39.35,39.34,39.35,38200.0,31.7487,31.7568,31.7487,31.7568,38200.0
2014-07-16 15:10:00,39.35,39.35,39.35,39.35,47200.0,31.7568,31.7568,31.7568,31.7568,47200.0
2014-07-16 15:15:00,39.35,39.35,39.34,39.34,42400.0,31.7568,31.7568,31.7487,31.7487,42400.0
2014-07-16 15:20:00,39.33,39.34,39.33,39.33,63200.0,31.7406,31.7487,31.7406,31.7406,63200.0
2014-07-16 15:25:00,39.33,39.34,39.33,39.34,55600.0,31.7406,31.7487,31.7406,31.7487,55600.0
2014-07-16 15:30:00,39.34,39.34,39.31,39.32,83400.0,31.7487,31.7487,31.7245,31.7326,83400.0
2014-07-16 15:35:00,39.31,39.32,39.3,39.32,115400.0,31.7245,31.7326,31.7164,31.7326,115400.0
2014-07-16 15:40:00,39.31,39.32,39.3,39.31,148800.0,31.7245,31.7326,31.7164,31.7245,148800.0
2014-07-16 15:45:00,39.31,39.31,39.29,39.29,248800.0,31.7245,31.7245,31.7084,31.7084,248800.0
2014-07-16 15:50:00,39.29,39.37,39.29,39.36,388600.0,31.7084,31.7729,31.7084,31.7649,388600.0
2014-07-16 15:55:00,39.36,39.38,39.36,39.37,383200.0,31.7649,31.781,31.7649,31.7729,383200.0
2014-07-17 09:30:00,39.06,39.11,38.73,39.1,343000.0,31.5227,31.5631,31.2564,31.555,343000.0
2014-07-17 09:35:00,39.1,39.16,39.05,39.13,54000.0,31.555,31.6034,31.5147,31.5792,54000.0
2014-07-17 09:40:00,39.13,39.15,39.08,39.08,117600.0,31.5792,31.5954,31.5389,31.5389,117600.0
2014-07-17 09:45:00,39.1,39.15,39.05,39.13,262400.0,31.555,31.5954,31.5147,31.5792,262400.0
2014-07-17 09:50:00,39.13,39.16,39.09,39.13,68800.0,31.5792,31.6034,31.547,31.5792,68800.0
2014-07-17 09:55:00,39.13,39.15,39.1,39.12,58600.0,31.5792,31.5954,31.555,31.5712,58600.0
2014-07-17 10:00:00,39.13,39.16,39.12,39.14,90200.0,31.5792,31.6034,31.5712,31.5873,90200.0
2014-07-17 10:05:00,39.13,39.17,39.11,39.12,91800.0,31.5792,31.6115,31.5631,31.5712,91800.0
2014-07-17 10:10:00,39.12,39.13,39.05,39.08,184600.0,31.5712,31.5792,31.5147,31.5389,184600.0
2014-07-17 10:15:00,39.08,39.16,39.07,39.16,72600.0,31.5389,31.6034,31.5308,31.6034,72600.0
2014-07-17 10:20:00,39.15,39.22,39.13,39.13,67000.0,31.5954,31.6519,31.5792,31.5792,67000.0
2014-07-17 10:25:00,39.14,39.16,39.1,39.16,85000.0,31.5873,31.6034,31.555,31.6034,85000.0
2014-07-17 10:30:00,39.16,39.19,39.11,39.16,89200.0,31.6034,31.6277,31.5631,31.6034,89200.0
2014-07-17 10:35:00,39.15,39.19,39.13,39.14,43200.0,31.5954,31.6277,31.5792,31.5873,43200.0
2014-07-17 10:40:00,39.15,39.17,39.13,39.14,44600.0,31.5954,31.6115,31.5792,31.5873,44600.0
2014-07-17 10:45:00,39.14,39.16,39.12,39.14,46600.0,31.5873,31.6034,31.5712,31.5873,46600.0
2014-07-17 10:50:00,39.13,39.22,39.13,39.22,49000.0,31.5792,31.6519,31.5792,31.6519,49000.0
2014-07-17 10:55:00,39.22,39.23,39.2,39.22,42000.0,31.6519,31.6599,31.6357,31.6519,42000.0
2014-07-17 11:00:00,39.22,39.22,39.15,39.16,60400.0,31.6519,31.6519,31.5954,31.6034,60400.0
2014-07-17 11:05:00,39.16,39.2,39.16,39.16,49400.0,31.6034,31.6357,31.6034,31.6034,49400.0
2014-07-17 11:10:00,39.15,39.16,39.1,39.1,46600.0,31.5954,31.6034,31.555,31.555,46600.0
2014-07-17 11:15:00,39.1,39.16,39.06,39.14,97800.0,31.555,31.6034,31.5227,31.5873,97800.0
2014-07-17 11:20:00,39.13,39.13,39.07,39.09,68200.0,31.5792,31.5792,31.5308,31.547,68200.0
2014-07-17 11:25:00,39.08,39.11,39.05,39.06,199800.0,31.5389,31.5631,31.5147,31.5227,199800.0
2014-07-17 11:30:00,39.05,39.07,39.02,39.06,135800.0,31.5147,31.5308,31.4905,31.5227,135800.0
2014-07-17 11:35:00,39.05,39.09,39.02,39.02,135600.0,31.5147,31.547,31.4905,31.4905,135600.0
2014-07-17 11:40:00,39.02,39.05,39.01,39.02,45600.0,31.4905,31.5147,31.4824,31.4905,45600.0
2014-07-17 11:45:00,39.02,39.06,39.01,39.05,31400.0,31.4905,31.5227,31.4824,31.5147,31400.0
2014-07-17 11:50:00,39.04,39.06,39.02,39.02,43400.0,31.5066,31.5227,31.4905,31.4905,43400.0
2014-07-17 11:55:00,39.02,39.03,39.0,39.02,58400.0,31.4905,31.4985,31.4743,31.4905,58400.0
2014-07-17 12:00:00,39.02,39.04,38.95,38.95,101200.0,31.4905,31.5066,31.434,31.434,101200.0
2014-07-17 12:05:00,38.95,39.03,38.94,39.03,81200.0,31.434,31.4985,31.4259,31.4985,81200.0
2014-07-17 12:10:00,39.02,39.05,39.02,39.03,23800.0,31.4905,31.5147,31.4905,31.4985,23800.0
2014-07-17 12:15:00,39.03,39.04,39.01,39.03,59000.0,31.4985,31.5066,31.4824,31.4985,59000.0
2014-07-17 12:20:00,39.02,39.02,39.01,39.02,40600.0,31.4905,31.4905,31.4824,31.4905,40600.0
2014-07-17 12:25:00,39.01,39.04,39.0,39.04,33800.0,31.4824,31.5066,31.4743,31.5066,33800.0
2014-07-17 12:30:00,39.04,39.04,39.02,39.03,20200.0,31.5066,31.5066,31.4905,31.4985,20200.0
2014-07-17 12:35:00,39.04,39.07,39.03,39.05,30200.0,31.5066,31.5308,31.4985,31.5147,30200.0
2014-07-17 12:40:00,39.05,39.06,39.04,39.06,49000.0,31.5147,31.5227,31.5066,31.5227,49000.0
2014-07-17 12:45:00,39.06,39.06,39.02,39.04,29400.0,31.5227,31.5227,31.4905,31.5066,29400.0
2014-07-17 12:50:00,39.03,39.04,39.02,39.04,30200.0,31.4985,31.5066,31.4905,31.5066,30200.0
2014-07-17 12:55:00,39.04,39.06,39.04,39.05,36600.0,31.5066,31.5227,31.5066,31.5147,36600.0
2014-07-17 13:00:00,39.05,39.07,39.05,39.06,31600.0,31.5147,31.5308,31.5147,31.5227,31600.0
2014-07-17 13:05:00,39.06,39.07,39.05,39.07,46000.0,31.5227,31.5308,31.5147,31.5308,46000.0
2014-07-17 13:10:00,39.07,39.12,39.07,39.11,40200.0,31.5308,31.5712,31.5308,31.5631,40200.0
2014-07-17 13:15:00,39.11,39.12,39.06,39.06,80000.0,31.5631,31.5712,31.5227,31.5227,80000.0
2014-07-17 13:20:00,39.06,39.07,39.06,39.07,22000.0,31.5227,31.5308,31.5227,31.5308,22000.0
2014-07-17 13:25:00,39.07,39.08,39.06,39.07,30600.0,31.5308,31.5389,31.5227,31.5308,30600.0
2014-07-17 13:30:00,39.07,39.09,39.07,39.08,33400.0,31.5308,31.547,31.5308,31.5389,33400.0
2014-07-17 13:35:00,39.08,39.09,39.06,39.06,56200.0,31.5389,31.547,31.5227,31.5227,56200.0
2014-07-17 13:40:00,39.07,39.07,39.06,39.06,66400.0,31.5308,31.5308,31.5227,31.5227,66400.0
2014-07-17 13:45:00,39.06,39.07,39.06,39.06,42200.0,31.5227,31.5308,31.5227,31.5227,42200.0
2014-07-17 13:50:00,39.07,39.07,39.06,39.06,47200.0,31.5308,31.5308,31.5227,31.5227,47200.0
2014-07-17 13:55:00,39.07,39.07,39.06,39.07,53800.0,31.5308,31.5308,31.5227,31.5308,53800.0
2014-07-17 14:00:00,39.07,39.07,39.01,39.02,52800.0,31.5308,31.5308,31.4824,31.4905,52800.0
2014-07-17 14:05:00,39.02,39.03,39.0,39.01,52800.0,31.4905,31.4985,31.4743,31.4824,52800.0
2014-07-17 14:10:00,39.01,39.05,39.01,39.02,39200.0,31.4824,31.5147,31.4824,31.4905,39200.0
2014-07-17 14:15:00,39.02,39.04,39.01,39.01,52800.0,31.4905,31.5066,31.4824,31.4824,52800.0
2014-07-17 14:20:00,39.01,39.01,38.96,38.99,61400.0,31.4824,31.4824,31.442,31.4662,61400.0
2014-07-17 14:25:00,38.98,38.99,38.94,38.96,60000.0,31.4582,31.4662,31.4259,31.442,60000.0
2014-07-17 14:30:00,38.96,38.97,38.95,38.96,49600.0,31.442,31.4501,31.434,31.442,49600.0
2014-07-17 14:35:00,38.96,38.98,38.92,38.93,87400.0,31.442,31.4582,31.4098,31.4178,87400.0
2014-07-17 14:40:00,38.92,38.94,38.9,38.9,107000.0,31.4098,31.4259,31.3936,31.3936,107000.0
2014-07-17 14:45:00,38.91,38.92,38.85,38.85,112800.0,31.4017,31.4098,31.3533,31.3533,112800.0
2014-07-17 14:50:00,38.86,38.88,38.85,38.85,69800.0,31.3613,31.3775,31.3533,31.3533,69800.0
2014-07-17 14:55:00,38.86,38.88,38.85,38.88,79000.0,31.3613,31.3775,31.3533,31.3775,79000.0
2014-07-17 15:00:00,38.88,38.88,38.84,38.84,93000.0,31.3775,31.3775,31.3452,31.3452,93000.0
2014-07-17 15:05:00,38.84,38.84,38.8,38.82,104400.0,31.3452,31.3452,31.3129,31.3291,104400.0
2014-07-17 15:10:00,38.82,38.85,38.82,38.85,98800.0,31.3291,31.3533,31.3291,31.3533,98800.0
2014-07-17 15:15:00,38.85,38.85,38.75,38.76,124200.0,31.3533,31.3533,31.2726,31.2806,124200.0
2014-07-17 15:20:00,38.76,38.79,38.76,38.78,75800.0,31.2806,31.3048,31.2806,31.2968,75800.0
2014-07-17 15:25:00,38.78,38.78,38.7,38.71,144400.0,31.2968,31.2968,31.2322,31.2403,144400.0
2014-07-17 15:30:00,38.72,38.73,38.69,38.7,169200.0,31.2483,31.2564,31.2241,31.2322,169200.0
2014-07-17 15:35:00,38.7,38.72,38.65,38.66,206800.0,31.2322,31.2483,31.1919,31.1999,206800.0
2014-07-17 15:40:00,38.66,38.67,38.59,38.6,221400.0,31.1999,31.208,31.1434,31.1515,221400.0
2014-07-17 15:45:00,38.6,38.62,38.56,38.62,271800.0,31.1515,31.1676,31.1192,31.1676,271800.0
2014-07-17 15:50:00,38.62,38.67,38.62,38.62,404800.0,31.1676,31.208,31.1676,31.1676,404800.0
2014-07-17 15:55:00,38.62,38.64,38.6,38.63,456200.0,31.1676,31.1838,31.1515,31.1757,456200.0
2014-07-18 09:30:00,38.85,38.86,38.63,38.71,914600.0,31.3533,31.3613,31.1757,31.2403,914600.0
2014-07-18 09:35:00,38.71,38.76,38.68,38.7,63000.0,31.2403,31.2806,31.2161,31.2322,63000.0
2014-07-18 09:40:00,38.72,38.72,38.65,38.67,107200.0,31.2483,31.2483,31.1919,31.208,107200.0
2014-07-18 09:45:00,38.67,38.7,38.66,38.67,123000.0,31.208,31.2322,31.1999,31.208,123000.0
2014-07-18 09:50:00,38.67,38.71,38.65,38.7,65200.0,31.208,31.2403,31.1919,31.2322,65200.0
2014-07-18 09:55:00,38.69,38.75,38.69,38.74,80800.0,31.2241,31.2726,31.2241,31.2645,80800.0
2014-07-18 10:00:00,38.74,38.76,38.72,38.74,65800.0,31.2645,31.2806,31.2483,31.2645,65800.0
2014-07-18 10:05:00,38.74,38.76,38.71,38.76,80800.0,31.2645,31.2806,31.2403,31.2806,80800.0
2014-07-18 10:10:00,38.76,38.77,38.73,38.76,81600.0,31.2806,31.2887,31.2564,31.2806,81600.0
2014-07-18 10:15:00,38.75,38.77,38.7,38.7,45400.0,31.2726,31.2887,31.2322,31.2322,45400.0
2014-07-18 10:20:00,38.7,38.72,38.68,38.69,109200.0,31.2322,31.2483,31.2161,31.2241,109200.0
2014-07-18 10:25:00,38.7,38.7,38.65,38.66,61600.0,31.2322,31.2322,31.1919,31.1999,61600.0
2014-07-18 10:30:00,38.66,38.7,38.66,38.66,76800.0,31.1999,31.2322,31.1999,31.1999,76800.0
2014-07-18 10:35:00,38.66,38.67,38.65,38.67,54400.0,31.1999,31.208,31.1919,31.208,54400.0
2014-07-18 10:40:00,38.66,38.68,38.63,38.65,65800.0,31.1999,31.2161,31.1757,31.1919,65800.0
2014-07-18 10:45:00,38.64,38.65,38.63,38.65,44000.0,31.1838,31.1919,31.1757,31.1919,44000.0
2014-07-18 10:50:00,38.65,38.74,38.64,38.73,60000.0,31.1919,31.2645,31.1838,31.2564,60000.0
2014-07-18 10:55:00,38.74,38.77,38.73,38.77,47400.0,31.2645,31.2887,31.2564,31.2887,47400.0
2014-07-18 11:00:00,38.77,38.81,38.77,38.81,42800.0,31.2887,31.321,31.2887,31.321,42800.0
2014-07-18 11:05:00,38.81,38.83,38.79,38.81,58000.0,31.321,31.3371,31.3048,31.321,58000.0
2014-07-18 11:10:00,38.81,38.83,38.8,38.82,28400.0,31.321,31.3371,31.3129,31.3291,28400.0
2014-07-18 11:15:00,38.82,38.85,38.8,38.8,55000.0,31.3291,31.3533,31.3129,31.3129,55000.0
2014-07-18 11:20:00,38.8,38.84,38.79,38.82,182600.0,31.3129,31.3452,31.3048,31.3291,182600.0
2014-07-18 11:25:00,38.81,38.86,38.81,38.85,48000.0,31.321,31.3613,31.321,31.3533,48000.0
2014-07-18 11:30:00,38.85,38.88,38.85,38.88,28000.0,31.3533,31.3775,31.3533,31.3775,28000.0
2014-07-18 11:35:00,38.88,38.95,38.87,38.92,69400.0,31.3775,31.434,31.3694,31.4098,69400.0
2014-07-18 11:40:00,38.92,38.93,38.9,38.91,36800.0,31.4098,31.4178,31.3936,31.4017,36800.0
2014-07-18 11:45:00,38.91,38.92,38.9,38.92,46200.0,31.4017,31.4098,31.3936,31.4098,46200.0
2014-07-18 11:50:00,38.91,38.91,38.88,38.9,33600.0,31.4017,31.4017,31.3775,31.3936,33600.0
2014-07-18 11:55:00,38.9,38.91,38.89,38.9,32400.0,31.3936,31.4017,31.3855,31.3936,32400.0
2014-07-18 12:00:00,38.9,38.9,38.88,38.9,22000.0,31.3936,31.3936,31.3775,31.3936,22000.0
2014-07-18 12:05:00,38.9,38.92,38.9,38.91,23800.0,31.3936,31.4098,31.3936,31.4017,23800.0
2014-07-18 12:10:00,38.91,38.94,38.91,38.94,36400.0,31.4017,31.4259,31.4017,31.4259,36400.0
2014-07-18 12:15:00,38.94,38.96,38.94,38.95,21800.0,31.4259,31.442,31.4259,31.434,21800.0
2014-07-18 12:20:00,38.96,38.99,38.96,38.98,51200.0,31.442,31.4662,31.442,31.4582,51200.0
2014-07-18 12:25:00,38.98,39.0,38.98,39.0,34800.0,31.4582,31.4743,31.4582,31.4743,34800.0
2014-07-18 12:30:00,39.0,39.02,38.99,38.99,44400.0,31.4743,31.4905,31.4662,31.4662,44400.0
2014-07-18 12:35:00,39.0,39.0,38.99,39.0,14600.0,31.4743,31.4743,31.4662,31.4743,14600.0
2014-07-18 12:40:00,39.0,39.01,38.98,38.98,20600.0,31.4743,31.4824,31.4582,31.4582,20600.0
2014-07-18 12:45:00,38.98,38.99,38.98,38.99,21600.0,31.4582,31.4662,31.4582,31.4662,21600.0
2014-07-18 12:50:00,38.99,38.99,38.97,38.98,21000.0,31.4662,31.4662,31.4501,31.4582,21000.0
2014-07-18 12:55:00,38.98,38.99,38.97,38.98,16600.0,31.4582,31.4662,31.4501,31.4582,16600.0
2014-07-18 13:00:00,38.99,38.99,38.96,38.96,26400.0,31.4662,31.4662,31.442,31.442,26400.0
2014-07-18 13:05:00,38.97,38.97,38.94,38.94,21800.0,31.4501,31.4501,31.4259,31.4259,21800.0
2014-07-18 13:10:00,38.95,38.95,38.92,38.92,43600.0,31.434,31.434,31.4098,31.4098,43600.0
2014-07-18 13:15:00,38.92,38.94,38.9,38.92,22800.0,31.4098,31.4259,31.3936,31.4098,22800.0
2014-07-18 13:20:00,38.92,38.93,38.91,38.91,30200.0,31.4098,31.4178,31.4017,31.4017,30200.0
2014-07-18 13:25:00,38.9,38.91,38.88,38.89,22600.0,31.3936,31.4017,31.3775,31.3855,22600.0
2014-07-18 13:30:00,38.89,38.91,38.88,38.9,14800.0,31.3855,31.4017,31.3775,31.3936,14800.0
2014-07-18 13:35:00,38.91,38.93,38.9,38.93,36000.0,31.4017,31.4178,31.3936,31.4178,36000.0
2014-07-18 13:40:00,38.93,38.96,38.92,38.94,40600.0,31.4178,31.442,31.4098,31.4259,40600.0
2014-07-18 13:45:00,38.95,38.96,38.93,38.95,19200.0,31.434,31.442,31.4178,31.434,19200.0
2014-07-18 13:50:00,38.94,38.96,38.93,38.96,25200.0,31.4259,31.442,31.4178,31.442,25200.0
2014-07-18 13:55:00,38.97,39.01,38.97,39.01,44000.0,31.4501,31.4824,31.4501,31.4824,44000.0
2014-07-18 14:00:00,39.01,39.03,39.01,39.01,53800.0,31.4824,31.4985,31.4824,31.4824,53800.0
2014-07-18 14:05:00,39.01,39.02,38.99,39.02,29600.0,31.4824,31.4905,31.4662,31.4905,29600.0
2014-07-18 14:10:00,39.02,39.04,39.01,39.04,35400.0,31.4905,31.5066,31.4824,31.5066,35400.0
2014-07-18 14:15:00,39.04,39.04,39.02,39.02,30000.0,31.5066,31.5066,31.4905,31.4905,30000.0
2014-07-18 14:20:00,39.02,39.07,39.02,39.06,65800.0,31.4905,31.5308,31.4905,31.5227,65800.0
2014-07-18 14:25:00,39.07,39.08,39.04,39.05,42000.0,31.5308,31.5389,31.5066,31.5147,42000.0
2014-07-18 14:30:00,39.05,39.05,39.04,39.04,45200.0,31.5147,31.5147,31.5066,31.5066,45200.0
2014-07-18 14:35:00,39.04,39.05,39.01,39.02,36600.0,31.5066,31.5147,31.4824,31.4905,36600.0
2014-07-18 14:40:00,39.02,39.02,39.01,39.01,35200.0,31.4905,31.4905,31.4824,31.4824,35200.0
2014-07-18 14:45:00,39.01,39.01,38.97,38.98,48800.0,31.4824,31.4824,31.4501,31.4582,48800.0
2014-07-18 14:50:00,38.97,38.98,38.96,38.97,71000.0,31.4501,31.4582,31.442,31.4501,71000.0
2014-07-18 14:55:00,38.97,38.98,38.95,38.96,95600.0,31.4501,31.4582,31.434,31.442,95600.0
2014-07-18 15:00:00,38.97,38.98,38.95,38.96,48600.0,31.4501,31.4582,31.434,31.442,48600.0
2014-07-18 15:05:00,38.96,38.98,38.96,38.98,61600.0,31.442,31.4582,31.442,31.4582,61600.0
2014-07-18 15:10:00,38.98,38.98,38.97,38.98,54600.0,31.4582,31.4582,31.4501,31.4582,54600.0
2014-07-18 15:15:00,38.98,38.99,38.97,38.99,83000.0,31.4582,31.4662,31.4501,31.4662,83000.0
2014-07-18 15:20:00,38.99,39.02,38.99,38.99,41600.0,31.4662,31.4905,31.4662,31.4662,41600.0
2014-07-18 15:25:00,38.99,38.99,38.97,38.97,77000.0,31.4662,31.4662,31.4501,31.4501,77000.0
2014-07-18 15:30:00,38.97,38.98,38.97,38.97,45400.0,31.4501,31.4582,31.4501,31.4501,45400.0
2014-07-18 15:35:00,38.98,38.98,38.96,38.97,77000.0,31.4582,31.4582,31.442,31.4501,77000.0
2014-07-18 15:40:00,38.97,38.99,38.95,38.96,116200.0,31.4501,31.4662,31.434,31.442,116200.0
2014-07-18 15:45:00,38.96,38.97,38.95,38.95,118600.0,31.442,31.4501,31.434,31.434,118600.0
2014-07-18 15:50:00,38.96,38.97,38.96,38.97,162400.0,31.442,31.4501,31.442,31.4501,162400.0
2014-07-18 15:55:00,38.97,38.97,38.95,38.97,392000.0,31.4501,31.4501,31.434,31.4501,392000.0
2014-07-21 09:30:00,38.9,38.97,38.79,38.93,171200.0,31.3936,31.4501,31.3048,31.4178,171200.0
2014-07-21 09:35:00,38.94,38.96,38.87,38.9,54600.0,31.4259,31.442,31.3694,31.3936,54600.0
2014-07-21 09:40:00,38.89,38.89,38.77,38.82,47200.0,31.3855,31.3855,31.2887,31.3291,47200.0
2014-07-21 09:45:00,38.8,38.86,38.76,38.85,61200.0,31.3129,31.3613,31.2806,31.3533,61200.0
2014-07-21 09:50:00,38.86,38.95,38.85,38.94,75800.0,31.3613,31.434,31.3533,31.4259,75800.0
2014-07-21 09:55:00,38.93,38.94,38.84,38.85,101400.0,31.4178,31.4259,31.3452,31.3533,101400.0
2014-07-21 10:00:00,38.85,38.85,38.74,38.77,127400.0,31.3533,31.3533,31.2645,31.2887,127400.0
2014-07-21 10:05:00,38.77,38.81,38.76,38.77,46600.0,31.2887,31.321,31.2806,31.2887,46600.0
2014-07-21 10:10:00,38.76,38.77,38.71,38.71,86600.0,31.2806,31.2887,31.2403,31.2403,86600.0
2014-07-21 10:15:00,38.71,38.76,38.71,38.71,71200.0,31.2403,31.2806,31.2403,31.2403,71200.0
2014-07-21 10:20:00,38.71,38.76,38.71,38.74,54200.0,31.2403,31.2806,31.2403,31.2645,54200.0
2014-07-21 10:25:00,38.75,38.76,38.66,38.68,105000.0,31.2726,31.2806,31.1999,31.2161,105000.0
2014-07-21 10:30:00,38.68,38.71,38.67,38.68,47000.0,31.2161,31.2403,31.208,31.2161,47000.0
2014-07-21 10:35:00,38.69,38.69,38.59,38.6,65400.0,31.2241,31.2241,31.1434,31.1515,65400.0
2014-07-21 10:40:00,38.59,38.65,38.59,38.61,51400.0,31.1434,31.1919,31.1434,31.1596,51400.0
2014-07-21 10:45:00,38.61,38.69,38.61,38.67,30800.0,31.1596,31.2241,31.1596,31.208,30800.0
2014-07-21 10:50:00,38.68,38.68,38.63,38.64,37800.0,31.2161,31.2161,31.1757,31.1838,37800.0
2014-07-21 10:55:00,38.65,38.71,38.63,38.69,112000.0,31.1919,31.2403,31.1757,31.2241,112000.0
2014-07-21 11:00:00,38.69,38.69,38.63,38.65,58400.0,31.2241,31.2241,31.1757,31.1919,58400.0
2014-07-21 11:05:00,38.65,38.74,38.65,38.71,58400.0,31.1919,31.2645,31.1919,31.2403,58400.0
2014-07-21 11:10:00,38.71,38.73,38.68,38.73,31800.0,31.2403,31.2564,31.2161,31.2564,31800.0
2014-07-21 11:15:00,38.72,38.76,38.67,38.76,131200.0,31.2483,31.2806,31.208,31.2806,131200.0
2014-07-21 11:20:00,38.75,38.77,38.73,38.76,29800.0,31.2726,31.2887,31.2564,31.2806,29800.0
2014-07-21 11:25:00,38.76,38.77,38.74,38.76,59400.0,31.2806,31.2887,31.2645,31.2806,59400.0
2014-07-21 11:30:00,38.77,38.77,38.74,38.76,32000.0,31.2887,31.2887,31.2645,31.2806,32000.0
2014-07-21 11:35:00,38.76,38.77,38.73,38.73,31800.0,31.2806,31.2887,31.2564,31.2564,31800.0
2014-07-21 11:40:00,38.73,38.74,38.7,38.7,25200.0,31.2564,31.2645,31.2322,31.2322,25200.0
2014-07-21 11:45:00,38.7,38.71,38.66,38.66,29800.0,31.2322,31.2403,31.1999,31.1999,29800.0
2014-07-21 11:50:00,38.66,38.69,38.66,38.69,42400.0,31.1999,31.2241,31.1999,31.2241,42400.0
2014-07-21 11:55:00,38.68,38.76,38.68,38.76,21000.0,31.2161,31.2806,31.2161,31.2806,21000.0
2014-07-21 12:00:00,38.76,38.77,38.73,38.76,23400.0,31.2806,31.2887,31.2564,31.2806,23400.0
2014-07-21 12:05:00,38.77,38.77,38.74,38.76,19000.0,31.2887,31.2887,31.2645,31.2806,19000.0
2014-07-21 12:10:00,38.76,38.76,38.74,38.74,31600.0,31.2806,31.2806,31.2645,31.2645,31600.0
2014-07-21 12:15:00,38.74,38.76,38.73,38.76,19400.0,31.2645,31.2806,31.2564,31.2806,19400.0
2014-07-21 12:20:00,38.76,38.77,38.76,38.76,19400.0,31.2806,31.2887,31.2806,31.2806,19400.0
2014-07-21 12:25:00,38.75,38.77,38.74,38.76,39000.0,31.2726,31.2887,31.2645,31.2806,39000.0
2014-07-21 12:30:00,38.76,38.77,38.75,38.76,19000.0,31.2806,31.2887,31.2726,31.2806,19000.0
2014-07-21 12:35:00,38.76,38.79,38.75,38.78,24200.0,31.2806,31.3048,31.2726,31.2968,24200.0
2014-07-21 12:40:00,38.78,38.79,38.77,38.77,24600.0,31.2968,31.3048,31.2887,31.2887,24600.0
2014-07-21 12:45:00,38.77,38.8,38.77,38.78,20800.0,31.2887,31.3129,31.2887,31.2968,20800.0
2014-07-21 12:50:00,38.78,38.78,38.77,38.77,13200.0,31.2968,31.2968,31.2887,31.2887,13200.0
2014-07-21 12:55:00,38.78,38.78,38.73,38.75,57200.0,31.2968,31.2968,31.2564,31.2726,57200.0
2014-07-21 13:00:00,38.75,38.75,38.74,38.74,23000.0,31.2726,31.2726,31.2645,31.2645,23000.0
2014-07-21 13:05:00,38.74,38.79,38.74,38.79,12800.0,31.2645,31.3048,31.2645,31.3048,12800.0
2014-07-21 13:10:00,38.79,38.82,38.79,38.8,37000.0,31.3048,31.3291,31.3048,31.3129,37000.0
2014-07-21 13:15:00,38.8,38.81,38.8,38.81,10600.0,31.3129,31.321,31.3129,31.321,10600.0
2014-07-21 13:20:00,38.81,38.83,38.8,38.81,33800.0,31.321,31.3371,31.3129,31.321,33800.0
2014-07-21 13:25:00,38.81,38.82,38.8,38.82,27800.0,31.321,31.3291,31.3129,31.3291,27800.0
2014-07-21 13:30:00,38.81,38.83,38.8,38.83,35400.0,31.321,31.3371,31.3129,31.3371,35400.0
2014-07-21 13:35:00,38.82,38.83,38.81,38.82,25000.0,31.3291,31.3371,31.321,31.3291,25000.0
2014-07-21 13:40:00,38.81,38.84,38.81,38.83,40000.0,31.321,31.3452,31.321,31.3371,40000.0
2014-07-21 13:45:00,38.83,38.84,38.81,38.82,30600.0,31.3371,31.3452,31.321,31.3291,30600.0
2014-07-21 13:50:00,38.82,38.83,38.82,38.82,55400.0,31.3291,31.3371,31.3291,31.3291,55400.0
2014-07-21 13:55:00,38.82,38.83,38.78,38.78,61800.0,31.3291,31.3371,31.2968,31.2968,61800.0
2014-07-21 14:00:00,38.78,38.79,38.76,38.77,32000.0,31.2968,31.3048,31.2806,31.2887,32000.0
2014-07-21 14:05:00,38.77,38.79,38.77,38.79,25000.0,31.2887,31.3048,31.2887,31.3048,25000.0
2014-07-21 14:10:00,38.79,38.81,38.79,38.8,26000.0,31.3048,31.321,31.3048,31.3129,26000.0
2014-07-21 14:15:00,38.8,38.81,38.78,38.8,48200.0,31.3129,31.321,31.2968,31.3129,48200.0
2014-07-21 14:20:00,38.79,38.79,38.78,38.79,23400.0,31.3048,31.3048,31.2968,31.3048,23400.0
2014-07-21 14:25:00,38.79,38.79,38.75,38.76,31600.0,31.3048,31.3048,31.2726,31.2806,31600.0
2014-07-21 14:30:00,38.75,38.77,38.74,38.74,33600.0,31.2726,31.2887,31.2645,31.2645,33600.0
2014-07-21 14:35:00,38.74,38.77,38.73,38.76,40800.0,31.2645,31.2887,31.2564,31.2806,40800.0
2014-07-21 14:40:00,38.76,38.77,38.75,38.77,27800.0,31.2806,31.2887,31.2726,31.2887,27800.0
2014-07-21 14:45:00,38.77,38.8,38.76,38.79,77200.0,31.2887,31.3129,31.2806,31.3048,77200.0
2014-07-21 14:50:00,38.79,38.81,38.77,38.81,51200.0,31.3048,31.321,31.2887,31.321,51200.0
2014-07-21 14:55:00,38.81,38.82,38.8,38.81,21000.0,31.321,31.3291,31.3129,31.321,21000.0
2014-07-21 15:00:00,38.8,38.82,38.8,38.8,44200.0,31.3129,31.3291,31.3129,31.3129,44200.0
2014-07-21 15:05:00,38.8,38.81,38.77,38.77,36800.0,31.3129,31.321,31.2887,31.2887,36800.0
2014-07-21 15:10:00,38.77,38.77,38.76,38.76,76000.0,31.2887,31.2887,31.2806,31.2806,76000.0
2014-07-21 15:15:00,38.76,38.76,38.75,38.76,155800.0,31.2806,31.2806,31.2726,31.2806,155800.0
2014-07-21 15:20:00,38.75,38.76,38.74,38.75,52800.0,31.2726,31.2806,31.2645,31.2726,52800.0
2014-07-21 15:25:00,38.75,38.79,38.75,38.78,66000.0,31.2726,31.3048,31.2726,31.2968,66000.0
2014-07-21 15:30:00,38.78,38.8,38.78,38.79,54800.0,31.2968,31.3129,31.2968,31.3048,54800.0
2014-07-21 15:35:00,38.79,38.8,38.78,38.78,45800.0,31.3048,31.3129,31.2968,31.2968,45800.0
2014-07-21 15:40:00,38.79,38.79,38.76,38.76,87400.0,31.3048,31.3048,31.2806,31.2806,87400.0
2014-07-21 15:45:00,38.76,38.77,38.76,38.77,77400.0,31.2806,31.2887,31.2806,31.2887,77400.0
2014-07-21 15:50:00,38.77,38.82,38.76,38.81,117200.0,31.2887,31.3291,31.2806,31.321,117200.0
2014-07-21 15:55:00,38.81,38.82,38.79,38.81,280000.0,31.321,31.3291,31.3048,31.321,280000.0
2014-07-22 09:30:00,39.16,39.27,39.1,39.22,323400.0,31.6034,31.6922,31.555,31.6519,323400.0
2014-07-22 09:35:00,39.2,39.4,39.2,39.33,157400.0,31.6357,31.7971,31.6357,31.7406,157400.0
2014-07-22 09:40:00,39.32,39.32,39.21,39.22,131600.0,31.7326,31.7326,31.6438,31.6519,131600.0
2014-07-22 09:45:00,39.23,39.33,39.2,39.33,131000.0,31.6599,31.7406,31.6357,31.7406,131000.0
2014-07-22 09:50:00,39.33,39.35,39.29,39.29,78000.0,31.7406,31.7568,31.7084,31.7084,78000.0
2014-07-22 09:55:00,39.29,39.3,39.25,39.28,49600.0,31.7084,31.7164,31.6761,31.7003,49600.0
2014-07-22 10:00:00,39.28,39.28,39.18,39.21,111200.0,31.7003,31.7003,31.6196,31.6438,111200.0
2014-07-22 10:05:00,39.21,39.34,39.21,39.33,87800.0,31.6438,31.7487,31.6438,31.7406,87800.0
2014-07-22 10:10:00,39.33,39.4,39.33,39.34,88200.0,31.7406,31.7971,31.7406,31.7487,88200.0
2014-07-22 10:15:00,39.34,39.41,39.33,39.38,103200.0,31.7487,31.8052,31.7406,31.781,103200.0
2014-07-22 10:20:00,39.39,39.43,39.39,39.42,72600.0,31.7891,31.8213,31.7891,31.8133,72600.0
2014-07-22 10:25:00,39.43,39.46,39.41,39.41,82400.0,31.8213,31.8456,31.8052,31.8052,82400.0
2014-07-22 10:30:00,39.41,39.44,39.41,39.42,108000.0,31.8052,31.8294,31.8052,31.8133,108000.0
2014-07-22 10:35:00,39.41,39.41,39.34,39.35,77600.0,31.8052,31.8052,31.7487,31.7568,77600.0
2014-07-22 10:40:00,39.35,39.36,39.33,39.35,67000.0,31.7568,31.7649,31.7406,31.7568,67000.0
2014-07-22 10:45:00,39.35,39.35,39.3,39.34,74000.0,31.7568,31.7568,31.7164,31.7487,74000.0
2014-07-22 10:50:00,39.35,39.35,39.3,39.31,43800.0,31.7568,31.7568,31.7164,31.7245,43800.0
2014-07-22 10:55:00,39.31,39.33,39.29,39.31,39000.0,31.7245,31.7406,31.7084,31.7245,39000.0
2014-07-22 11:00:00,39.31,39.31,39.27,39.29,59400.0,31.7245,31.7245,31.6922,31.7084,59400.0
2014-07-22 11:05:00,39.3,39.34,39.3,39.31,52000.0,31.7164,31.7487,31.7164,31.7245,52000.0
2014-07-22 11:10:00,39.32,39.35,39.32,39.35,40600.0,31.7326,31.7568,31.7326,31.7568,40600.0
2014-07-22 11:15:00,39.35,39.37,39.34,39.34,59200.0,31.7568,31.7729,31.7487,31.7487,59200.0
2014-07-22 11:20:00,39.35,39.35,39.3,39.32,45000.0,31.7568,31.7568,31.7164,31.7326,45000.0
2014-07-22 11:25:00,39.32,39.35,39.32,39.33,46600.0,31.7326,31.7568,31.7326,31.7406,46600.0
2014-07-22 11:30:00,39.33,39.35,39.33,39.34,25800.0,31.7406,31.7568,31.7406,31.7487,25800.0
2014-07-22 11:35:00,39.34,39.35,39.31,39.33,47200.0,31.7487,31.7568,31.7245,31.7406,47200.0
2014-07-22 11:40:00,39.33,39.35,39.32,39.35,28000.0,31.7406,31.7568,31.7326,31.7568,28000.0
2014-07-22 11:45:00,39.35,39.38,39.35,39.37,51200.0,31.7568,31.781,31.7568,31.7729,51200.0
2014-07-22 11:50:00,39.37,39.4,39.37,39.38,47600.0,31.7729,31.7971,31.7729,31.781,47600.0
2014-07-22 11:55:00,39.38,39.41,39.37,39.41,38200.0,31.781,31.8052,31.7729,31.8052,38200.0
2014-07-22 12:00:00,39.41,39.44,39.4,39.43,39000.0,31.8052,31.8294,31.7971,31.8213,39000.0
2014-07-22 12:05:00,39.43,39.47,39.43,39.46,100600.0,31.8213,31.8536,31.8213,31.8456,100600.0
2014-07-22 12:10:00,39.47,39.5,39.47,39.47,141200.0,31.8536,31.8778,31.8536,31.8536,141200.0
2014-07-22 12:15:00,39.48,39.48,39.44,39.46,78200.0,31.8617,31.8617,31.8294,31.8456,78200.0
2014-07-22 12:20:00,39.46,39.47,39.42,39.43,43600.0,31.8456,31.8536,31.8133,31.8213,43600.0
2014-07-22 12:25:00,39.42,39.47,39.42,39.46,40800.0,31.8133,31.8536,31.8133,31.8456,40800.0
2014-07-22 12:30:00,39.47,39.47,39.44,39.45,23400.0,31.8536,31.8536,31.8294,31.8375,23400.0
2014-07-22 12:35:00,39.45,39.45,39.41,39.42,23200.0,31.8375,31.8375,31.8052,31.8133,23200.0
2014-07-22 12:40:00,39.42,39.43,39.39,39.39,76800.0,31.8133,31.8213,31.7891,31.7891,76800.0
2014-07-22 12:45:00,39.4,39.41,39.38,39.4,24400.0,31.7971,31.8052,31.781,31.7971,24400.0
2014-07-22 12:50:00,39.41,39.41,39.37,39.37,24600.0,31.8052,31.8052,31.7729,31.7729,24600.0
2014-07-22 12:55:00,39.36,39.38,39.36,39.37,22800.0,31.7649,31.781,31.7649,31.7729,22800.0
2014-07-22 13:00:00,39.36,39.41,39.35,39.41,44800.0,31.7649,31.8052,31.7568,31.8052,44800.0
2014-07-22 13:05:00,39.41,39.46,39.41,39.45,63200.0,31.8052,31.8456,31.8052,31.8375,63200.0
2014-07-22 13:10:00,39.45,39.46,39.44,39.45,44400.0,31.8375,31.8456,31.8294,31.8375,44400.0
2014-07-22 13:15:00,39.45,39.49,39.45,39.48,84200.0,31.8375,31.8698,31.8375,31.8617,84200.0
2014-07-22 13:20:00,39.48,39.49,39.46,39.46,27200.0,31.8617,31.8698,31.8456,31.8456,27200.0
2014-07-22 13:25:00,39.46,39.47,39.44,39.44,19800.0,31.8456,31.8536,31.8294,31.8294,19800.0
2014-07-22 13:30:00,39.44,39.45,39.42,39.44,38800.0,31.8294,31.8375,31.8133,31.8294,38800.0
2014-07-22 13:35:00,39.44,39.45,39.43,39.44,24000.0,31.8294,31.8375,31.8213,31.8294,24000.0
2014-07-22 13:40:00,39.44,39.44,39.4,39.42,33400.0,31.8294,31.8294,31.7971,31.8133,33400.0
2014-07-22 13:45:00,39.42,39.46,39.41,39.46,31200.0,31.8133,31.8456,31.8052,31.8456,31200.0
2014-07-22 13:50:00,39.46,39.49,39.46,39.48,36400.0,31.8456,31.8698,31.8456,31.8617,36400.0
2014-07-22 13:55:00,39.47,39.49,39.45,39.48,33400.0,31.8536,31.8698,31.8375,31.8617,33400.0
2014-07-22 14:00:00,39.48,39.48,39.44,39.45,28600.0,31.8617,31.8617,31.8294,31.8375,28600.0
2014-07-22 14:05:00,39.45,39.48,39.45,39.48,22000.0,31.8375,31.8617,31.8375,31.8617,22000.0
2014-07-22 14:10:00,39.48,39.49,39.47,39.47,41800.0,31.8617,31.8698,31.8536,31.8536,41800.0
2014-07-22 14:15:00,39.46,39.49,39.46,39.47,31000.0,31.8456,31.8698,31.8456,31.8536,31000.0
2014-07-22 14:20:00,39.47,39.51,39.45,39.51,103000.0,31.8536,31.8859,31.8375,31.8859,103000.0
2014-07-22 14:25:00,39.51,39.52,39.49,39.51,32400.0,31.8859,31.894,31.8698,31.8859,32400.0
2014-07-22 14:30:00,39.51,39.51,39.46,39.46,32600.0,31.8859,31.8859,31.8456,31.8456,32600.0
2014-07-22 14:35:00,39.46,39.49,39.45,39.45,52800.0,31.8456,31.8698,31.8375,31.8375,52800.0
2014-07-22 14:40:00,39.45,39.46,39.41,39.42,36800.0,31.8375,31.8456,31.8052,31.8133,36800.0
2014-07-22 14:45:00,39.42,39.42,39.39,39.41,34400.0,31.8133,31.8133,31.7891,31.8052,34400.0
2014-07-22 14:50:00,39.4,39.41,39.38,39.41,50200.0,31.7971,31.8052,31.781,31.8052,50200.0
2014-07-22 14:55:00,39.41,39.45,39.41,39.43,39600.0,31.8052,31.8375,31.8052,31.8213,39600.0
2014-07-22 15:00:00,39.43,39.44,39.42,39.44,39800.0,31.8213,31.8294,31.8133,31.8294,39800.0
2014-07-22 15:05:00,39.44,39.44,39.41,39.41,33200.0,31.8294,31.8294,31.8052,31.8052,33200.0
2014-07-22 15:10:00,39.41,39.42,39.39,39.39,49200.0,31.8052,31.8133,31.7891,31.7891,49200.0
2014-07-22 15:15:00,39.39,39.41,39.38,39.41,65400.0,31.7891,31.8052,31.781,31.8052,65400.0
2014-07-22 15:20:00,39.41,39.41,39.35,39.37,70200.0,31.8052,31.8052,31.7568,31.7729,70200.0
2014-07-22 15:25:00,39.37,39.4,39.35,39.4,53000.0,31.7729,31.7971,31.7568,31.7971,53000.0
2014-07-22 15:30:00,39.4,39.42,39.39,39.39,58200.0,31.7971,31.8133,31.7891,31.7891,58200.0
2014-07-22 15:35:00,39.39,39.41,39.37,39.38,76600.0,31.7891,31.8052,31.7729,31.781,76600.0
2014-07-22 15:40:00,39.37,39.38,39.35,39.35,84600.0,31.7729,31.781,31.7568,31.7568,84600.0
2014-07-22 15:45:00,39.35,39.38,39.35,39.37,128200.0,31.7568,31.781,31.7568,31.7729,128200.0
2014-07-22 15:50:00,39.38,39.41,39.37,39.37,180800.0,31.781,31.8052,31.7729,31.7729,180800.0
2014-07-22 15:55:00,39.37,39.38,39.35,39.38,291600.0,31.7729,31.781,31.7568,31.781,291600.0
2014-07-23 09:30:00,39.26,39.35,39.22,39.33,241200.0,31.6841,31.7568,31.6519,31.7406,241200.0
2014-07-23 09:35:00,39.35,39.51,39.32,39.38,121600.0,31.7568,31.8859,31.7326,31.781,121600.0
2014-07-23 09:40:00,39.38,39.41,39.24,39.3,50000.0,31.781,31.8052,31.668,31.7164,50000.0
2014-07-23 09:45:00,39.28,39.28,39.2,39.25,87600.0,31.7003,31.7003,31.6357,31.6761,87600.0
2014-07-23 09:50:00,39.26,39.32,39.24,39.32,49000.0,31.6841,31.7326,31.668,31.7326,49000.0
2014-07-23 09:55:00,39.32,39.38,39.29,39.34,91600.0,31.7326,31.781,31.7084,31.7487,91600.0
2014-07-23 10:00:00,39.34,39.34,39.27,39.27,49800.0,31.7487,31.7487,31.6922,31.6922,49800.0
2014-07-23 10:05:00,39.27,39.33,39.27,39.31,62600.0,31.6922,31.7406,31.6922,31.7245,62600.0
2014-07-23 10:10:00,39.31,39.31,39.28,39.3,33000.0,31.7245,31.7245,31.7003,31.7164,33000.0
2014-07-23 10:15:00,39.3,39.32,39.27,39.3,41400.0,31.7164,31.7326,31.6922,31.7164,41400.0
2014-07-23 10:20:00,39.3,39.32,39.27,39.27,65400.0,31.7164,31.7326,31.6922,31.6922,65400.0
2014-07-23 10:25:00,39.27,39.33,39.26,39.33,62200.0,31.6922,31.7406,31.6841,31.7406,62200.0
2014-07-23 10:30:00,39.33,39.38,39.33,39.33,48200.0,31.7406,31.781,31.7406,31.7406,48200.0
2014-07-23 10:35:00,39.34,39.39,39.34,39.38,68200.0,31.7487,31.7891,31.7487,31.781,68200.0
2014-07-23 10:40:00,39.38,39.38,39.35,39.35,35200.0,31.781,31.781,31.7568,31.7568,35200.0
2014-07-23 10:45:00,39.35,39.36,39.35,39.36,30200.0,31.7568,31.7649,31.7568,31.7649,30200.0
2014-07-23 10:50:00,39.36,39.38,39.35,39.37,20600.0,31.7649,31.781,31.7568,31.7729,20600.0
2014-07-23 10:55:00,39.37,39.37,39.35,39.35,30200.0,31.7729,31.7729,31.7568,31.7568,30200.0
2014-07-23 11:00:00,39.35,39.38,39.35,39.38,30000.0,31.7568,31.781,31.7568,31.781,30000.0
2014-07-23 11:05:00,39.38,39.38,39.35,39.35,24400.0,31.781,31.781,31.7568,31.7568,24400.0
2014-07-23 11:10:00,39.35,39.36,39.32,39.35,164800.0,31.7568,31.7649,31.7326,31.7568,164800.0
2014-07-23 11:15:00,39.34,39.4,39.34,39.39,147000.0,31.7487,31.7971,31.7487,31.7891,147000.0
2014-07-23 11:20:00,39.38,39.38,39.37,39.38,26600.0,31.781,31.781,31.7729,31.781,26600.0
2014-07-23 11:25:00,39.38,39.42,39.38,39.41,46600.0,31.781,31.8133,31.781,31.8052,46600.0
2014-07-23 11:30:00,39.41,39.44,39.41,39.43,39800.0,31.8052,31.8294,31.8052,31.8213,39800.0
2014-07-23 11:35:00,39.43,39.49,39.43,39.48,94800.0,31.8213,31.8698,31.8213,31.8617,94800.0
2014-07-23 11:40:00,39.48,39.51,39.48,39.49,95200.0,31.8617,31.8859,31.8617,31.8698,95200.0
2014-07-23 11:45:00,39.49,39.55,39.49,39.51,79200.0,31.8698,31.9182,31.8698,31.8859,79200.0
2014-07-23 11:50:00,39.51,39.52,39.5,39.5,35800.0,31.8859,31.894,31.8778,31.8778,35800.0
2014-07-23 11:55:00,39.51,39.51,39.46,39.47,40200.0,31.8859,31.8859,31.8456,31.8536,40200.0
2014-07-23 12:00:00,39.48,39.48,39.46,39.48,71600.0,31.8617,31.8617,31.8456,31.8617,71600.0
2014-07-23 12:05:00,39.47,39.49,39.46,39.47,31600.0,31.8536,31.8698,31.8456,31.8536,31600.0
2014-07-23 12:10:00,39.46,39.47,39.43,39.43,31000.0,31.8456,31.8536,31.8213,31.8213,31000.0
2014-07-23 12:15:00,39.43,39.43,39.4,39.42,37000.0,31.8213,31.8213,31.7971,31.8133,37000.0
2014-07-23 12:20:00,39.42,39.46,39.42,39.45,34000.0,31.8133,31.8456,31.8133,31.8375,34000.0
2014-07-23 12:25:00,39.45,39.47,39.45,39.47,58800.0,31.8375,31.8536,31.8375,31.8536,58800.0
2014-07-23 12:30:00,39.46,39.46,39.45,39.45,28000.0,31.8456,31.8456,31.8375,31.8375,28000.0
2014-07-23 12:35:00,39.45,39.45,39.42,39.43,51400.0,31.8375,31.8375,31.8133,31.8213,51400.0
2014-07-23 12:40:00,39.43,39.43,39.42,39.42,27400.0,31.8213,31.8213,31.8133,31.8133,27400.0
2014-07-23 12:45:00,39.42,39.45,39.42,39.43,101000.0,31.8133,31.8375,31.8133,31.8213,101000.0
2014-07-23 12:50:00,39.43,39.45,39.42,39.43,58000.0,31.8213,31.8375,31.8133,31.8213,58000.0
2014-07-23 12:55:00,39.43,39.46,39.43,39.46,22200.0,31.8213,31.8456,31.8213,31.8456,22200.0
2014-07-23 13:00:00,39.46,39.48,39.45,39.46,31400.0,31.8456,31.8617,31.8375,31.8456,31400.0
2014-07-23 13:05:00,39.46,39.47,39.45,39.46,16800.0,31.8456,31.8536,31.8375,31.8456,16800.0
2014-07-23 13:10:00,39.45,39.46,39.45,39.45,22800.0,31.8375,31.8456,31.8375,31.8375,22800.0
2014-07-23 13:15:00,39.45,39.47,39.45,39.47,13600.0,31.8375,31.8536,31.8375,31.8536,13600.0
2014-07-23 13:20:00,39.46,39.47,39.45,39.45,21400.0,31.8456,31.8536,31.8375,31.8375,21400.0
2014-07-23 13:25:00,39.45,39.46,39.45,39.45,26400.0,31.8375,31.8456,31.8375,31.8375,26400.0
2014-07-23 13:30:00,39.45,39.47,39.45,39.46,26600.0,31.8375,31.8536,31.8375,31.8456,26600.0
2014-07-23 13:35:00,39.45,39.48,39.45,39.47,20400.0,31.8375,31.8617,31.8375,31.8536,20400.0
2014-07-23 13:40:00,39.46,39.5,39.46,39.5,56200.0,31.8456,31.8778,31.8456,31.8778,56200.0
2014-07-23 13:45:00,39.5,39.52,39.49,39.5,22800.0,31.8778,31.894,31.8698,31.8778,22800.0
2014-07-23 13:50:00,39.5,39.51,39.49,39.5,34200.0,31.8778,31.8859,31.8698,31.8778,34200.0
2014-07-23 13:55:00,39.49,39.51,39.49,39.5,21000.0,31.8698,31.8859,31.8698,31.8778,21000.0
2014-07-23 14:00:00,39.51,39.52,39.5,39.5,23800.0,31.8859,31.894,31.8778,31.8778,23800.0
2014-07-23 14:05:00,39.5,39.52,39.5,39.52,29600.0,31.8778,31.894,31.8778,31.894,29600.0
2014-07-23 14:10:00,39.52,39.52,39.5,39.51,96200.0,31.894,31.894,31.8778,31.8859,96200.0
2014-07-23 14:15:00,39.51,39.52,39.51,39.51,14400.0,31.8859,31.894,31.8859,31.8859,14400.0
2014-07-23 14:20:00,39.51,39.52,39.51,39.51,25000.0,31.8859,31.894,31.8859,31.8859,25000.0
2014-07-23 14:25:00,39.51,39.53,39.51,39.52,42400.0,31.8859,31.902,31.8859,31.894,42400.0
2014-07-23 14:30:00,39.52,39.58,39.52,39.57,154600.0,31.894,31.9424,31.894,31.9343,154600.0
2014-07-23 14:35:00,39.57,39.58,39.55,39.56,35800.0,31.9343,31.9424,31.9182,31.9263,35800.0
2014-07-23 14:40:00,39.56,39.56,39.55,39.56,87200.0,31.9263,31.9263,31.9182,31.9263,87200.0
2014-07-23 14:45:00,39.55,39.56,39.55,39.55,29200.0,31.9182,31.9263,31.9182,31.9182,29200.0
2014-07-23 14:50:00,39.56,39.58,39.55,39.56,75800.0,31.9263,31.9424,31.9182,31.9263,75800.0
2014-07-23 14:55:00,39.56,39.58,39.56,39.57,95000.0,31.9263,31.9424,31.9263,31.9343,95000.0
2014-07-23 15:00:00,39.57,39.58,39.56,39.56,49200.0,31.9343,31.9424,31.9263,31.9263,49200.0
2014-07-23 15:05:00,39.56,39.57,39.55,39.56,80200.0,31.9263,31.9343,31.9182,31.9263,80200.0
2014-07-23 15:10:00,39.56,39.58,39.55,39.58,111600.0,31.9263,31.9424,31.9182,31.9424,111600.0
2014-07-23 15:15:00,39.57,39.62,39.57,39.62,201200.0,31.9343,31.9747,31.9343,31.9747,201200.0
2014-07-23 15:20:00,39.61,39.63,39.59,39.59,136800.0,31.9666,31.9828,31.9505,31.9505,136800.0
2014-07-23 15:25:00,39.59,39.6,39.58,39.59,57200.0,31.9505,31.9585,31.9424,31.9505,57200.0
2014-07-23 15:30:00,39.6,39.6,39.57,39.58,61000.0,31.9585,31.9585,31.9343,31.9424,61000.0
2014-07-23 15:35:00,39.57,39.61,39.56,39.6,105600.0,31.9343,31.9666,31.9263,31.9585,105600.0
2014-07-23 15:40:00,39.6,39.64,39.6,39.63,206000.0,31.9585,31.9908,31.9585,31.9828,206000.0
2014-07-23 15:45:00,39.63,39.63,39.57,39.59,171000.0,31.9828,31.9828,31.9343,31.9505,171000.0
2014-07-23 15:50:00,39.58,39.59,39.57,39.58,140400.0,31.9424,31.9505,31.9343,31.9424,140400.0
2014-07-23 15:55:00,39.58,39.59,39.56,39.57,347200.0,31.9424,31.9505,31.9263,31.9343,347200.0
2014-07-24 09:30:00,39.82,39.84,39.62,39.74,427800.0,32.1361,32.1522,31.9747,32.0715,427800.0
2014-07-24 09:35:00,39.73,39.76,39.58,39.6,125800.0,32.0635,32.0877,31.9424,31.9585,125800.0
2014-07-24 09:40:00,39.59,39.73,39.59,39.7,138400.0,31.9505,32.0635,31.9505,32.0392,138400.0
2014-07-24 09:45:00,39.7,39.72,39.67,39.7,174400.0,32.0392,32.0554,32.015,32.0392,174400.0
2014-07-24 09:50:00,39.7,39.73,39.68,39.72,151600.0,32.0392,32.0635,32.0231,32.0554,151600.0
2014-07-24 09:55:00,39.72,39.76,39.72,39.73,124400.0,32.0554,32.0877,32.0554,32.0635,124400.0
2014-07-24 10:00:00,39.73,39.73,39.63,39.64,158000.0,32.0635,32.0635,31.9828,31.9908,158000.0
2014-07-24 10:05:00,39.66,39.72,39.6,39.7,116200.0,32.007,32.0554,31.9585,32.0392,116200.0
2014-07-24 10:10:00,39.7,39.75,39.68,39.74,67800.0,32.0392,32.0796,32.0231,32.0715,67800.0
2014-07-24 10:15:00,39.74,39.74,39.69,39.73,63000.0,32.0715,32.0715,32.0312,32.0635,63000.0
2014-07-24 10:20:00,39.73,39.73,39.7,39.72,85800.0,32.0635,32.0635,32.0392,32.0554,85800.0
2014-07-24 10:25:00,39.72,39.77,39.71,39.76,68800.0,32.0554,32.0957,32.0473,32.0877,68800.0
2014-07-24 10:30:00,39.77,39.77,39.73,39.73,74200.0,32.0957,32.0957,32.0635,32.0635,74200.0
2014-07-24 10:35:00,39.73,39.74,39.72,39.74,77200.0,32.0635,32.0715,32.0554,32.0715,77200.0
2014-07-24 10:40:00,39.73,39.8,39.73,39.8,82400.0,32.0635,32.1199,32.0635,32.1199,82400.0
2014-07-24 10:45:00,39.8,39.81,39.79,39.8,97400.0,32.1199,32.128,32.1119,32.1199,97400.0
2014-07-24 10:50:00,39.8,39.81,39.79,39.8,70200.0,32.1199,32.128,32.1119,32.1199,70200.0
2014-07-24 10:55:00,39.81,39.82,39.77,39.81,46800.0,32.128,32.1361,32.0957,32.128,46800.0
2014-07-24 11:00:00,39.81,39.83,39.8,39.8,39800.0,32.128,32.1442,32.1199,32.1199,39800.0
2014-07-24 11:05:00,39.8,39.85,39.8,39.84,53000.0,32.1199,32.1603,32.1199,32.1522,53000.0
2014-07-24 11:10:00,39.84,39.87,39.84,39.85,65600.0,32.1522,32.1764,32.1522,32.1603,65600.0
2014-07-24 11:15:00,39.85,39.86,39.84,39.84,64400.0,32.1603,32.1684,32.1522,32.1522,64400.0
2014-07-24 11:20:00,39.84,39.87,39.83,39.84,39200.0,32.1522,32.1764,32.1442,32.1522,39200.0
2014-07-24 11:25:00,39.85,39.88,39.84,39.85,78000.0,32.1603,32.1845,32.1522,32.1603,78000.0
2014-07-24 11:30:00,39.85,39.87,39.82,39.85,69400.0,32.1603,32.1764,32.1361,32.1603,69400.0
2014-07-24 11:35:00,39.85,39.86,39.83,39.83,91000.0,32.1603,32.1684,32.1442,32.1442,91000.0
2014-07-24 11:40:00,39.83,39.83,39.77,39.78,66400.0,32.1442,32.1442,32.0957,32.1038,66400.0
2014-07-24 11:45:00,39.78,39.79,39.76,39.77,49200.0,32.1038,32.1119,32.0877,32.0957,49200.0
2014-07-24 11:50:00,39.77,39.8,39.77,39.77,77200.0,32.0957,32.1199,32.0957,32.0957,77200.0
2014-07-24 11:55:00,39.77,39.77,39.69,39.69,132600.0,32.0957,32.0957,32.0312,32.0312,132600.0
2014-07-24 12:00:00,39.7,39.73,39.69,39.72,63200.0,32.0392,32.0635,32.0312,32.0554,63200.0
2014-07-24 12:05:00,39.72,39.74,39.71,39.72,65800.0,32.0554,32.0715,32.0473,32.0554,65800.0
2014-07-24 12:10:00,39.72,39.75,39.71,39.74,82200.0,32.0554,32.0796,32.0473,32.0715,82200.0
2014-07-24 12:15:00,39.74,39.79,39.74,39.76,57600.0,32.0715,32.1119,32.0715,32.0877,57600.0
2014-07-24 12:20:00,39.76,39.77,39.74,39.76,73400.0,32.0877,32.0957,32.0715,32.0877,73400.0
2014-07-24 12:25:00,39.77,39.79,39.76,39.77,66800.0,32.0957,32.1119,32.0877,32.0957,66800.0
2014-07-24 12:30:00,39.77,39.77,39.76,39.76,41200.0,32.0957,32.0957,32.0877,32.0877,41200.0
2014-07-24 12:35:00,39.76,39.79,39.76,39.79,63600.0,32.0877,32.1119,32.0877,32.1119,63600.0
2014-07-24 12:40:00,39.8,39.84,39.79,39.83,168800.0,32.1199,32.1522,32.1119,32.1442,168800.0
2014-07-24 12:45:00,39.82,39.87,39.82,39.86,73800.0,32.1361,32.1764,32.1361,32.1684,73800.0
2014-07-24 12:50:00,39.87,39.9,39.87,39.87,142200.0,32.1764,32.2006,32.1764,32.1764,142200.0
2014-07-24 12:55:00,39.87,39.95,39.87,39.95,250400.0,32.1764,32.241,32.1764,32.241,250400.0
2014-07-24 13:00:00,39.95,39.99,39.86,39.89,378000.0,32.241,32.2733,32.1684,32.1926,378000.0
2014-07-24 13:05:00,39.89,39.93,39.87,39.92,245000.0,32.1926,32.2249,32.1764,32.2168,245000.0
2014-07-24 13:10:00,39.92,39.96,39.91,39.95,175600.0,32.2168,32.2491,32.2087,32.241,175600.0
2014-07-24 13:15:00,39.95,40.01,39.94,40.0,369400.0,32.241,32.2894,32.2329,32.2814,369400.0
2014-07-24 13:20:00,40.0,40.01,39.92,39.98,186800.0,32.2814,32.2894,32.2168,32.2652,186800.0
2014-07-24 13:25:00,39.98,40.05,39.97,40.05,116600.0,32.2652,32.3217,32.2571,32.3217,116600.0
2014-07-24 13:30:00,40.04,40.1,40.02,40.06,157000.0,32.3136,32.3621,32.2975,32.3298,157000.0
2014-07-24 13:35:00,40.06,40.1,40.05,40.09,130400.0,32.3298,32.3621,32.3217,32.354,130400.0
2014-07-24 13:40:00,40.08,40.11,40.06,40.09,299800.0,32.3459,32.3701,32.3298,32.354,299800.0
2014-07-24 13:45:00,40.09,40.12,40.06,40.09,155400.0,32.354,32.3782,32.3298,32.354,155400.0
2014-07-24 13:50:00,40.09,40.09,39.99,40.02,196400.0,32.354,32.354,32.2733,32.2975,196400.0
2014-07-24 13:55:00,40.02,40.02,39.98,40.02,203000.0,32.2975,32.2975,32.2652,32.2975,203000.0
2014-07-24 14:00:00,40.02,40.07,40.01,40.07,162400.0,32.2975,32.3378,32.2894,32.3378,162400.0
2014-07-24 14:05:00,40.07,40.09,40.04,40.08,132800.0,32.3378,32.354,32.3136,32.3459,132800.0
2014-07-24 14:10:00,40.08,40.08,40.06,40.08,111400.0,32.3459,32.3459,32.3298,32.3459,111400.0
2014-07-24 14:15:00,40.08,40.12,40.07,40.1,160600.0,32.3459,32.3782,32.3378,32.3621,160600.0
2014-07-24 14:20:00,40.1,40.13,40.08,40.13,135000.0,32.3621,32.3863,32.3459,32.3863,135000.0
2014-07-24 14:25:00,40.13,40.15,40.1,40.13,198600.0,32.3863,32.4024,32.3621,32.3863,198600.0
2014-07-24 14:30:00,40.13,40.14,39.92,40.1,127400.0,32.3863,32.3943,32.2168,32.3621,127400.0
2014-07-24 14:35:00,40.1,40.11,40.07,40.08,157200.0,32.3621,32.3701,32.3378,32.3459,157200.0
2014-07-24 14:40:00,40.07,40.1,40.07,40.08,182600.0,32.3378,32.3621,32.3378,32.3459,182600.0
2014-07-24 14:45:00,40.08,40.12,40.08,40.1,133000.0,32.3459,32.3782,32.3459,32.3621,133000.0
2014-07-24 14:50:00,40.1,40.12,40.07,40.12,148000.0,32.3621,32.3782,32.3378,32.3782,148000.0
2014-07-24 14:55:00,40.12,40.14,40.09,40.1,133800.0,32.3782,32.3943,32.354,32.3621,133800.0
2014-07-24 15:00:00,40.1,40.14,40.09,40.12,144600.0,32.3621,32.3943,32.354,32.3782,144600.0
2014-07-24 15:05:00,40.12,40.15,40.1,40.15,230400.0,32.3782,32.4024,32.3621,32.4024,230400.0
2014-07-24 15:10:00,40.15,40.17,40.13,40.17,272800.0,32.4024,32.4185,32.3863,32.4185,272800.0
2014-07-24 15:15:00,40.16,40.19,40.15,40.16,224400.0,32.4105,32.4347,32.4024,32.4105,224400.0
2014-07-24 15:20:00,40.16,40.17,40.13,40.13,238200.0,32.4105,32.4185,32.3863,32.3863,238200.0
2014-07-24 15:25:00,40.12,40.16,40.12,40.13,247600.0,32.3782,32.4105,32.3782,32.3863,247600.0
2014-07-24 15:30:00,40.13,40.18,40.13,40.17,232200.0,32.3863,32.4266,32.3863,32.4185,232200.0
2014-07-24 15:35:00,40.17,40.18,40.13,40.18,181400.0,32.4185,32.4266,32.3863,32.4266,181400.0
2014-07-24 15:40:00,40.17,40.19,40.14,40.19,262000.0,32.4185,32.4347,32.3943,32.4347,262000.0
2014-07-24 15:45:00,40.19,40.24,40.15,40.24,478600.0,32.4347,32.475,32.4024,32.475,478600.0
2014-07-24 15:50:00,40.24,40.29,40.21,40.21,772200.0,32.475,32.5154,32.4508,32.4508,772200.0
2014-07-24 15:55:00,40.21,40.32,40.18,40.23,922400.0,32.4508,32.5396,32.4266,32.467,922400.0
2014-07-25 09:30:00,39.18,39.4,39.0,39.26,1632800.0,31.6196,31.7971,31.4743,31.6841,1632800.0
2014-07-25 09:35:00,39.27,39.45,39.13,39.21,981800.0,31.6922,31.8375,31.5792,31.6438,981800.0
2014-07-25 09:40:00,39.21,39.32,39.05,39.28,1147000.0,31.6438,31.7326,31.5147,31.7003,1147000.0
2014-07-25 09:45:00,39.28,39.47,39.27,39.46,1059600.0,31.7003,31.8536,31.6922,31.8456,1059600.0
2014-07-25 09:50:00,39.47,39.6,39.33,39.53,1121600.0,31.8536,31.9585,31.7406,31.902,1121600.0
2014-07-25 09:55:00,39.53,39.66,39.4,39.52,764600.0,31.902,32.007,31.7971,31.894,764600.0
2014-07-25 10:00:00,39.51,39.6,39.43,39.44,429200.0,31.8859,31.9585,31.8213,31.8294,429200.0
2014-07-25 10:05:00,39.46,39.51,39.38,39.4,300000.0,31.8456,31.8859,31.781,31.7971,300000.0
2014-07-25 10:10:00,39.38,39.48,39.38,39.46,261400.0,31.781,31.8617,31.781,31.8456,261400.0
2014-07-25 10:15:00,39.46,39.56,39.43,39.49,228600.0,31.8456,31.9263,31.8213,31.8698,228600.0
2014-07-25 10:20:00,39.49,39.57,39.49,39.53,284800.0,31.8698,31.9343,31.8698,31.902,284800.0
2014-07-25 10:25:00,39.54,39.6,39.49,39.6,192000.0,31.9101,31.9585,31.8698,31.9585,192000.0
2014-07-25 10:30:00,39.6,39.6,39.49,39.5,187400.0,31.9585,31.9585,31.8698,31.8778,187400.0
2014-07-25 10:35:00,39.49,39.5,39.42,39.46,223800.0,31.8698,31.8778,31.8133,31.8456,223800.0
2014-07-25 10:40:00,39.46,39.47,39.41,39.47,149200.0,31.8456,31.8536,31.8052,31.8536,149200.0
2014-07-25 10:45:00,39.46,39.53,39.45,39.53,138800.0,31.8456,31.902,31.8375,31.902,138800.0
2014-07-25 10:50:00,39.54,39.56,39.48,39.48,139400.0,31.9101,31.9263,31.8617,31.8617,139400.0
2014-07-25 10:55:00,39.47,39.48,39.31,39.31,317400.0,31.8536,31.8617,31.7245,31.7245,317400.0
2014-07-25 11:00:00,39.32,39.34,39.26,39.3,272600.0,31.7326,31.7487,31.6841,31.7164,272600.0
2014-07-25 11:05:00,39.3,39.32,39.25,39.26,163400.0,31.7164,31.7326,31.6761,31.6841,163400.0
2014-07-25 11:10:00,39.26,39.29,39.25,39.27,163800.0,31.6841,31.7084,31.6761,31.6922,163800.0
2014-07-25 11:15:00,39.27,39.27,39.18,39.21,314200.0,31.6922,31.6922,31.6196,31.6438,314200.0
2014-07-25 11:20:00,39.22,39.22,39.18,39.2,130800.0,31.6519,31.6519,31.6196,31.6357,130800.0
2014-07-25 11:25:00,39.2,39.27,39.18,39.27,137400.0,31.6357,31.6922,31.6196,31.6922,137400.0
2014-07-25 11:30:00,39.27,39.31,39.25,39.31,107800.0,31.6922,31.7245,31.6761,31.7245,107800.0
2014-07-25 11:35:00,39.31,39.33,39.25,39.26,83000.0,31.7245,31.7406,31.6761,31.6841,83000.0
2014-07-25 11:40:00,39.26,39.29,39.26,39.27,212800.0,31.6841,31.7084,31.6841,31.6922,212800.0
2014-07-25 11:45:00,39.27,39.3,39.26,39.3,117000.0,31.6922,31.7164,31.6841,31.7164,117000.0
2014-07-25 11:50:00,39.3,39.34,39.3,39.31,136400.0,31.7164,31.7487,31.7164,31.7245,136400.0
2014-07-25 11:55:00,39.32,39.34,39.3,39.31,76600.0,31.7326,31.7487,31.7164,31.7245,76600.0
2014-07-25 12:00:00,39.31,39.33,39.31,39.33,79800.0,31.7245,31.7406,31.7245,31.7406,79800.0
2014-07-25 12:05:00,39.33,39.37,39.33,39.35,99200.0,31.7406,31.7729,31.7406,31.7568,99200.0
2014-07-25 12:10:00,39.35,39.36,39.34,39.35,121600.0,31.7568,31.7649,31.7487,31.7568,121600.0
2014-07-25 12:15:00,39.35,39.38,39.34,39.37,67800.0,31.7568,31.781,31.7487,31.7729,67800.0
2014-07-25 12:20:00,39.37,39.43,39.35,39.38,152400.0,31.7729,31.8213,31.7568,31.781,152400.0
2014-07-25 12:25:00,39.38,39.4,39.35,39.4,79400.0,31.781,31.7971,31.7568,31.7971,79400.0
2014-07-25 12:30:00,39.4,39.4,39.37,39.38,49200.0,31.7971,31.7971,31.7729,31.781,49200.0
2014-07-25 12:35:00,39.38,39.39,39.35,39.35,127000.0,31.781,31.7891,31.7568,31.7568,127000.0
2014-07-25 12:40:00,39.35,39.36,39.3,39.32,127800.0,31.7568,31.7649,31.7164,31.7326,127800.0
2014-07-25 12:45:00,39.32,39.33,39.3,39.31,73400.0,31.7326,31.7406,31.7164,31.7245,73400.0
2014-07-25 12:50:00,39.31,39.33,39.3,39.32,79000.0,31.7245,31.7406,31.7164,31.7326,79000.0
2014-07-25 12:55:00,39.33,39.34,39.32,39.32,56000.0,31.7406,31.7487,31.7326,31.7326,56000.0
2014-07-25 13:00:00,39.32,39.33,39.31,39.32,123400.0,31.7326,31.7406,31.7245,31.7326,123400.0
2014-07-25 13:05:00,39.32,39.35,39.31,39.34,115600.0,31.7326,31.7568,31.7245,31.7487,115600.0
2014-07-25 13:10:00,39.34,39.35,39.33,39.34,65200.0,31.7487,31.7568,31.7406,31.7487,65200.0
2014-07-25 13:15:00,39.34,39.35,39.32,39.33,84200.0,31.7487,31.7568,31.7326,31.7406,84200.0
2014-07-25 13:20:00,39.33,39.35,39.32,39.34,88600.0,31.7406,31.7568,31.7326,31.7487,88600.0
2014-07-25 13:25:00,39.34,39.35,39.33,39.34,47600.0,31.7487,31.7568,31.7406,31.7487,47600.0
2014-07-25 13:30:00,39.34,39.35,39.31,39.32,88000.0,31.7487,31.7568,31.7245,31.7326,88000.0
2014-07-25 13:35:00,39.31,39.38,39.3,39.37,140200.0,31.7245,31.781,31.7164,31.7729,140200.0
2014-07-25 13:40:00,39.37,39.42,39.37,39.38,84800.0,31.7729,31.8133,31.7729,31.781,84800.0
2014-07-25 13:45:00,39.38,39.38,39.35,39.36,59600.0,31.781,31.781,31.7568,31.7649,59600.0
2014-07-25 13:50:00,39.36,39.37,39.33,39.34,64400.0,31.7649,31.7729,31.7406,31.7487,64400.0
2014-07-25 13:55:00,39.34,39.34,39.31,39.33,45400.0,31.7487,31.7487,31.7245,31.7406,45400.0
2014-07-25 14:00:00,39.33,39.35,39.33,39.34,65800.0,31.7406,31.7568,31.7406,31.7487,65800.0
2014-07-25 14:05:00,39.34,39.37,39.33,39.37,47200.0,31.7487,31.7729,31.7406,31.7729,47200.0
2014-07-25 14:10:00,39.37,39.37,39.34,39.34,37000.0,31.7729,31.7729,31.7487,31.7487,37000.0
2014-07-25 14:15:00,39.35,39.37,39.34,39.36,81600.0,31.7568,31.7729,31.7487,31.7649,81600.0
2014-07-25 14:20:00,39.35,39.4,39.35,39.38,56400.0,31.7568,31.7971,31.7568,31.781,56400.0
2014-07-25 14:25:00,39.38,39.45,39.38,39.43,47600.0,31.781,31.8375,31.781,31.8213,47600.0
2014-07-25 14:30:00,39.44,39.45,39.41,39.42,66400.0,31.8294,31.8375,31.8052,31.8133,66400.0
2014-07-25 14:35:00,39.42,39.42,39.38,39.38,48000.0,31.8133,31.8133,31.781,31.781,48000.0
2014-07-25 14:40:00,39.38,39.41,39.38,39.41,49800.0,31.781,31.8052,31.781,31.8052,49800.0
2014-07-25 14:45:00,39.4,39.44,39.4,39.43,72800.0,31.7971,31.8294,31.7971,31.8213,72800.0
2014-07-25 14:50:00,39.43,39.44,39.4,39.41,81200.0,31.8213,31.8294,31.7971,31.8052,81200.0
2014-07-25 14:55:00,39.4,39.43,39.4,39.42,64800.0,31.7971,31.8213,31.7971,31.8133,64800.0
2014-07-25 15:00:00,39.42,39.44,39.39,39.41,124600.0,31.8133,31.8294,31.7891,31.8052,124600.0
2014-07-25 15:05:00,39.41,39.41,39.39,39.39,51000.0,31.8052,31.8052,31.7891,31.7891,51000.0
2014-07-25 15:10:00,39.39,39.41,39.38,39.38,57000.0,31.7891,31.8052,31.781,31.781,57000.0
2014-07-25 15:15:00,39.38,39.38,39.35,39.37,59800.0,31.781,31.781,31.7568,31.7729,59800.0
2014-07-25 15:20:00,39.37,39.42,39.37,39.41,96800.0,31.7729,31.8133,31.7729,31.8052,96800.0
2014-07-25 15:25:00,39.42,39.42,39.38,39.39,106200.0,31.8133,31.8133,31.781,31.7891,106200.0
2014-07-25 15:30:00,39.4,39.41,39.38,39.39,94400.0,31.7971,31.8052,31.781,31.7891,94400.0
2014-07-25 15:35:00,39.39,39.4,39.38,39.38,78800.0,31.7891,31.7971,31.781,31.781,78800.0
2014-07-25 15:40:00,39.38,39.39,39.37,39.37,120000.0,31.781,31.7891,31.7729,31.7729,120000.0
2014-07-25 15:45:00,39.37,39.37,39.33,39.33,170000.0,31.7729,31.7729,31.7406,31.7406,170000.0
2014-07-25 15:50:00,39.33,39.35,39.32,39.32,270400.0,31.7406,31.7568,31.7326,31.7326,270400.0
2014-07-25 15:55:00,39.32,39.37,39.32,39.37,511400.0,31.7326,31.7729,31.7326,31.7729,511400.0
2014-07-28 09:30:00,39.43,39.46,39.31,39.4,272600.0,31.8213,31.8456,31.7245,31.7971,272600.0
2014-07-28 09:35:00,39.4,39.5,39.4,39.4,91800.0,31.7971,31.8778,31.7971,31.7971,91800.0
2014-07-28 09:40:00,39.42,39.43,39.37,39.38,201200.0,31.8133,31.8213,31.7729,31.781,201200.0
2014-07-28 09:45:00,39.38,39.4,39.33,39.37,93200.0,31.781,31.7971,31.7406,31.7729,93200.0
2014-07-28 09:50:00,39.37,39.4,39.3,39.38,64000.0,31.7729,31.7971,31.7164,31.781,64000.0
2014-07-28 09:55:00,39.38,39.41,39.37,39.41,48400.0,31.781,31.8052,31.7729,31.8052,48400.0
2014-07-28 10:00:00,39.41,39.41,39.33,39.37,94800.0,31.8052,31.8052,31.7406,31.7729,94800.0
2014-07-28 10:05:00,39.37,39.42,39.35,39.35,106600.0,31.7729,31.8133,31.7568,31.7568,106600.0
2014-07-28 10:10:00,39.36,39.42,39.34,39.42,78200.0,31.7649,31.8133,31.7487,31.8133,78200.0
2014-07-28 10:15:00,39.42,39.42,39.3,39.33,76400.0,31.8133,31.8133,31.7164,31.7406,76400.0
2014-07-28 10:20:00,39.33,39.35,39.27,39.29,96200.0,31.7406,31.7568,31.6922,31.7084,96200.0
2014-07-28 10:25:00,39.3,39.33,39.29,39.32,50400.0,31.7164,31.7406,31.7084,31.7326,50400.0
2014-07-28 10:30:00,39.32,39.32,39.24,39.25,97600.0,31.7326,31.7326,31.668,31.6761,97600.0
2014-07-28 10:35:00,39.25,39.27,39.22,39.27,100000.0,31.6761,31.6922,31.6519,31.6922,100000.0
2014-07-28 10:40:00,39.27,39.27,39.24,39.24,133800.0,31.6922,31.6922,31.668,31.668,133800.0
2014-07-28 10:45:00,39.25,39.37,39.25,39.34,107200.0,31.6761,31.7729,31.6761,31.7487,107200.0
2014-07-28 10:50:00,39.35,39.36,39.33,39.33,62000.0,31.7568,31.7649,31.7406,31.7406,62000.0
2014-07-28 10:55:00,39.33,39.34,39.29,39.3,62400.0,31.7406,31.7487,31.7084,31.7164,62400.0
2014-07-28 11:00:00,39.3,39.3,39.27,39.3,59200.0,31.7164,31.7164,31.6922,31.7164,59200.0
2014-07-28 11:05:00,39.31,39.37,39.3,39.3,63000.0,31.7245,31.7729,31.7164,31.7164,63000.0
2014-07-28 11:10:00,39.3,39.36,39.29,39.3,50800.0,31.7164,31.7649,31.7084,31.7164,50800.0
2014-07-28 11:15:00,39.3,39.3,39.23,39.24,98200.0,31.7164,31.7164,31.6599,31.668,98200.0
2014-07-28 11:20:00,39.24,39.28,39.23,39.27,54200.0,31.668,31.7003,31.6599,31.6922,54200.0
2014-07-28 11:25:00,39.27,39.31,39.25,39.31,89600.0,31.6922,31.7245,31.6761,31.7245,89600.0
2014-07-28 11:30:00,39.32,39.34,39.31,39.33,55800.0,31.7326,31.7487,31.7245,31.7406,55800.0
2014-07-28 11:35:00,39.33,39.33,39.27,39.32,98400.0,31.7406,31.7406,31.6922,31.7326,98400.0
2014-07-28 11:40:00,39.32,39.32,39.26,39.28,82800.0,31.7326,31.7326,31.6841,31.7003,82800.0
2014-07-28 11:45:00,39.27,39.27,39.21,39.22,158000.0,31.6922,31.6922,31.6438,31.6519,158000.0
2014-07-28 11:50:00,39.22,39.22,39.18,39.18,98400.0,31.6519,31.6519,31.6196,31.6196,98400.0
2014-07-28 11:55:00,39.18,39.18,39.15,39.17,87800.0,31.6196,31.6196,31.5954,31.6115,87800.0
2014-07-28 12:00:00,39.17,39.2,39.16,39.17,63800.0,31.6115,31.6357,31.6034,31.6115,63800.0
2014-07-28 12:05:00,39.17,39.2,39.17,39.2,66800.0,31.6115,31.6357,31.6115,31.6357,66800.0
2014-07-28 12:10:00,39.2,39.21,39.18,39.19,30400.0,31.6357,31.6438,31.6196,31.6277,30400.0
2014-07-28 12:15:00,39.18,39.19,39.15,39.16,65800.0,31.6196,31.6277,31.5954,31.6034,65800.0
2014-07-28 12:20:00,39.15,39.16,39.13,39.16,57600.0,31.5954,31.6034,31.5792,31.6034,57600.0
2014-07-28 12:25:00,39.16,39.16,39.1,39.1,64000.0,31.6034,31.6034,31.555,31.555,64000.0
2014-07-28 12:30:00,39.11,39.13,39.1,39.13,94800.0,31.5631,31.5792,31.555,31.5792,94800.0
2014-07-28 12:35:00,39.13,39.15,39.12,39.13,52000.0,31.5792,31.5954,31.5712,31.5792,52000.0
2014-07-28 12:40:00,39.13,39.13,39.12,39.12,56400.0,31.5792,31.5792,31.5712,31.5712,56400.0
2014-07-28 12:45:00,39.12,39.15,39.09,39.15,103600.0,31.5712,31.5954,31.547,31.5954,103600.0
2014-07-28 12:50:00,39.15,39.16,39.13,39.15,32800.0,31.5954,31.6034,31.5792,31.5954,32800.0
2014-07-28 12:55:00,39.15,39.15,39.12,39.15,52400.0,31.5954,31.5954,31.5712,31.5954,52400.0
2014-07-28 13:00:00,39.15,39.18,39.15,39.18,52000.0,31.5954,31.6196,31.5954,31.6196,52000.0
2014-07-28 13:05:00,39.18,39.19,39.17,39.17,48800.0,31.6196,31.6277,31.6115,31.6115,48800.0
2014-07-28 13:10:00,39.17,39.2,39.17,39.18,52800.0,31.6115,31.6357,31.6115,31.6196,52800.0
2014-07-28 13:15:00,39.18,39.19,39.17,39.18,33800.0,31.6196,31.6277,31.6115,31.6196,33800.0
2014-07-28 13:20:00,39.19,39.2,39.16,39.2,60800.0,31.6277,31.6357,31.6034,31.6357,60800.0
2014-07-28 13:25:00,39.2,39.21,39.19,39.2,43200.0,31.6357,31.6438,31.6277,31.6357,43200.0
2014-07-28 13:30:00,39.2,39.24,39.2,39.24,53000.0,31.6357,31.668,31.6357,31.668,53000.0
2014-07-28 13:35:00,39.24,39.32,39.24,39.32,78000.0,31.668,31.7326,31.668,31.7326,78000.0
2014-07-28 13:40:00,39.32,39.32,39.3,39.3,71600.0,31.7326,31.7326,31.7164,31.7164,71600.0
2014-07-28 13:45:00,39.3,39.31,39.28,39.3,61600.0,31.7164,31.7245,31.7003,31.7164,61600.0
2014-07-28 13:50:00,39.3,39.31,39.27,39.28,64200.0,31.7164,31.7245,31.6922,31.7003,64200.0
2014-07-28 13:55:00,39.27,39.31,39.27,39.3,39400.0,31.6922,31.7245,31.6922,31.7164,39400.0
2014-07-28 14:00:00,39.3,39.3,39.26,39.26,55400.0,31.7164,31.7164,31.6841,31.6841,55400.0
2014-07-28 14:05:00,39.26,39.27,39.25,39.26,54400.0,31.6841,31.6922,31.6761,31.6841,54400.0
2014-07-28 14:10:00,39.25,39.27,39.25,39.26,52000.0,31.6761,31.6922,31.6761,31.6841,52000.0
2014-07-28 14:15:00,39.26,39.27,39.23,39.23,42200.0,31.6841,31.6922,31.6599,31.6599,42200.0
2014-07-28 14:20:00,39.23,39.25,39.22,39.23,50800.0,31.6599,31.6761,31.6519,31.6599,50800.0
2014-07-28 14:25:00,39.24,39.24,39.19,39.2,64000.0,31.668,31.668,31.6277,31.6357,64000.0
2014-07-28 14:30:00,39.2,39.22,39.18,39.19,70600.0,31.6357,31.6519,31.6196,31.6277,70600.0
2014-07-28 14:35:00,39.19,39.2,39.17,39.18,72400.0,31.6277,31.6357,31.6115,31.6196,72400.0
2014-07-28 14:40:00,39.18,39.18,39.15,39.15,59400.0,31.6196,31.6196,31.5954,31.5954,59400.0
2014-07-28 14:45:00,39.15,39.2,39.15,39.19,60400.0,31.5954,31.6357,31.5954,31.6277,60400.0
2014-07-28 14:50:00,39.19,39.2,39.17,39.17,54800.0,31.6277,31.6357,31.6115,31.6115,54800.0
2014-07-28 14:55:00,39.18,39.21,39.17,39.19,79400.0,31.6196,31.6438,31.6115,31.6277,79400.0
2014-07-28 15:00:00,39.2,39.21,39.19,39.19,78000.0,31.6357,31.6438,31.6277,31.6277,78000.0
2014-07-28 15:05:00,39.19,39.21,39.19,39.19,101600.0,31.6277,31.6438,31.6277,31.6277,101600.0
2014-07-28 15:10:00,39.19,39.27,39.19,39.26,127200.0,31.6277,31.6922,31.6277,31.6841,127200.0
2014-07-28 15:15:00,39.26,39.26,39.24,39.24,102200.0,31.6841,31.6841,31.668,31.668,102200.0
2014-07-28 15:20:00,39.25,39.27,39.23,39.23,72400.0,31.6761,31.6922,31.6599,31.6599,72400.0
2014-07-28 15:25:00,39.24,39.24,39.2,39.2,80200.0,31.668,31.668,31.6357,31.6357,80200.0
2014-07-28 15:30:00,39.2,39.23,39.2,39.21,94200.0,31.6357,31.6599,31.6357,31.6438,94200.0
2014-07-28 15:35:00,39.21,39.22,39.17,39.18,138200.0,31.6438,31.6519,31.6115,31.6196,138200.0
2014-07-28 15:40:00,39.18,39.21,39.17,39.2,104400.0,31.6196,31.6438,31.6115,31.6357,104400.0
2014-07-28 15:45:00,39.2,39.21,39.17,39.17,107600.0,31.6357,31.6438,31.6115,31.6115,107600.0
2014-07-28 15:50:00,39.17,39.19,39.15,39.17,243600.0,31.6115,31.6277,31.5954,31.6115,243600.0
2014-07-28 15:55:00,39.17,39.2,39.14,39.18,355000.0,31.6115,31.6357,31.5873,31.6196,355000.0
2014-07-29 09:30:00,39.24,39.42,39.21,39.38,194400.0,31.668,31.8133,31.6438,31.781,194400.0
2014-07-29 09:35:00,39.38,39.46,39.33,39.42,95400.0,31.781,31.8456,31.7406,31.8133,95400.0
2014-07-29 09:40:00,39.42,39.47,39.33,39.34,171000.0,31.8133,31.8536,31.7406,31.7487,171000.0
2014-07-29 09:45:00,39.35,39.36,39.3,39.33,127200.0,31.7568,31.7649,31.7164,31.7406,127200.0
2014-07-29 09:50:00,39.33,39.4,39.32,39.39,83000.0,31.7406,31.7971,31.7326,31.7891,83000.0
2014-07-29 09:55:00,39.4,39.4,39.35,39.35,96800.0,31.7971,31.7971,31.7568,31.7568,96800.0
2014-07-29 10:00:00,39.37,39.38,39.33,39.36,125400.0,31.7729,31.781,31.7406,31.7649,125400.0
2014-07-29 10:05:00,39.35,39.47,39.35,39.46,75600.0,31.7568,31.8536,31.7568,31.8456,75600.0
2014-07-29 10:10:00,39.46,39.48,39.44,39.48,101600.0,31.8456,31.8617,31.8294,31.8617,101600.0
2014-07-29 10:15:00,39.48,39.51,39.47,39.49,118800.0,31.8617,31.8859,31.8536,31.8698,118800.0
2014-07-29 10:20:00,39.49,39.49,39.45,39.45,41000.0,31.8698,31.8698,31.8375,31.8375,41000.0
2014-07-29 10:25:00,39.46,39.52,39.46,39.52,43200.0,31.8456,31.894,31.8456,31.894,43200.0
2014-07-29 10:30:00,39.52,39.54,39.51,39.52,46600.0,31.894,31.9101,31.8859,31.894,46600.0
2014-07-29 10:35:00,39.51,39.52,39.5,39.52,29800.0,31.8859,31.894,31.8778,31.894,29800.0
2014-07-29 10:40:00,39.52,39.52,39.48,39.52,51600.0,31.894,31.894,31.8617,31.894,51600.0
2014-07-29 10:45:00,39.52,39.52,39.49,39.49,63000.0,31.894,31.894,31.8698,31.8698,63000.0
2014-07-29 10:50:00,39.49,39.5,39.43,39.46,57200.0,31.8698,31.8778,31.8213,31.8456,57200.0
2014-07-29 10:55:00,39.46,39.47,39.45,39.45,37600.0,31.8456,31.8536,31.8375,31.8375,37600.0
2014-07-29 11:00:00,39.45,39.46,39.39,39.4,69000.0,31.8375,31.8456,31.7891,31.7971,69000.0
2014-07-29 11:05:00,39.38,39.4,39.27,39.29,102000.0,31.781,31.7971,31.6922,31.7084,102000.0
2014-07-29 11:10:00,39.29,39.32,39.26,39.3,34600.0,31.7084,31.7326,31.6841,31.7164,34600.0
2014-07-29 11:15:00,39.3,39.32,39.29,39.29,66000.0,31.7164,31.7326,31.7084,31.7084,66000.0
2014-07-29 11:20:00,39.29,39.33,39.27,39.31,53600.0,31.7084,31.7406,31.6922,31.7245,53600.0
2014-07-29 11:25:00,39.31,39.32,39.27,39.27,76400.0,31.7245,31.7326,31.6922,31.6922,76400.0
2014-07-29 11:30:00,39.27,39.29,39.24,39.24,48000.0,31.6922,31.7084,31.668,31.668,48000.0
2014-07-29 11:35:00,39.24,39.26,39.22,39.24,24600.0,31.668,31.6841,31.6519,31.668,24600.0
2014-07-29 11:40:00,39.24,39.26,39.22,39.25,53400.0,31.668,31.6841,31.6519,31.6761,53400.0
2014-07-29 11:45:00,39.25,39.31,39.25,39.31,38200.0,31.6761,31.7245,31.6761,31.7245,38200.0
2014-07-29 11:50:00,39.31,39.33,39.3,39.3,33400.0,31.7245,31.7406,31.7164,31.7164,33400.0
2014-07-29 11:55:00,39.31,39.36,39.31,39.36,90000.0,31.7245,31.7649,31.7245,31.7649,90000.0
2014-07-29 12:00:00,39.36,39.39,39.36,39.38,164800.0,31.7649,31.7891,31.7649,31.781,164800.0
2014-07-29 12:05:00,39.38,39.4,39.38,39.4,24200.0,31.781,31.7971,31.781,31.7971,24200.0
2014-07-29 12:10:00,39.4,39.45,39.4,39.45,38800.0,31.7971,31.8375,31.7971,31.8375,38800.0
2014-07-29 12:15:00,39.45,39.48,39.45,39.46,42800.0,31.8375,31.8617,31.8375,31.8456,42800.0
2014-07-29 12:20:00,39.46,39.51,39.46,39.5,58600.0,31.8456,31.8859,31.8456,31.8778,58600.0
2014-07-29 12:25:00,39.51,39.52,39.49,39.52,64200.0,31.8859,31.894,31.8698,31.894,64200.0
2014-07-29 12:30:00,39.52,39.56,39.52,39.54,71200.0,31.894,31.9263,31.894,31.9101,71200.0
2014-07-29 12:35:00,39.54,39.57,39.53,39.57,58800.0,31.9101,31.9343,31.902,31.9343,58800.0
2014-07-29 12:40:00,39.57,39.6,39.57,39.6,67800.0,31.9343,31.9585,31.9343,31.9585,67800.0
2014-07-29 12:45:00,39.59,39.6,39.59,39.6,48800.0,31.9505,31.9585,31.9505,31.9585,48800.0
2014-07-29 12:50:00,39.6,39.6,39.58,39.59,48400.0,31.9585,31.9585,31.9424,31.9505,48400.0
2014-07-29 12:55:00,39.59,39.6,39.58,39.59,42000.0,31.9505,31.9585,31.9424,31.9505,42000.0
2014-07-29 13:00:00,39.6,39.6,39.59,39.59,61000.0,31.9585,31.9585,31.9505,31.9505,61000.0
2014-07-29 13:05:00,39.6,39.63,39.59,39.61,114400.0,31.9585,31.9828,31.9505,31.9666,114400.0
2014-07-29 13:10:00,39.62,39.62,39.54,39.6,362200.0,31.9747,31.9747,31.9101,31.9585,362200.0
2014-07-29 13:15:00,39.6,39.6,39.56,39.59,66000.0,31.9585,31.9585,31.9263,31.9505,66000.0
2014-07-29 13:20:00,39.58,39.62,39.58,39.61,54000.0,31.9424,31.9747,31.9424,31.9666,54000.0
2014-07-29 13:25:00,39.62,39.62,39.59,39.59,24600.0,31.9747,31.9747,31.9505,31.9505,24600.0
2014-07-29 13:30:00,39.59,39.59,39.57,39.57,46800.0,31.9505,31.9505,31.9343,31.9343,46800.0
2014-07-29 13:35:00,39.57,39.57,39.54,39.54,44000.0,31.9343,31.9343,31.9101,31.9101,44000.0
2014-07-29 13:40:00,39.54,39.56,39.54,39.56,32800.0,31.9101,31.9263,31.9101,31.9263,32800.0
2014-07-29 13:45:00,39.56,39.56,39.54,39.54,47200.0,31.9263,31.9263,31.9101,31.9101,47200.0
2014-07-29 13:50:00,39.55,39.55,39.53,39.54,33200.0,31.9182,31.9182,31.902,31.9101,33200.0
2014-07-29 13:55:00,39.54,39.55,39.52,39.52,50400.0,31.9101,31.9182,31.894,31.894,50400.0
2014-07-29 14:00:00,39.52,39.52,39.48,39.49,186200.0,31.894,31.894,31.8617,31.8698,186200.0
2014-07-29 14:05:00,39.49,39.49,39.48,39.49,40400.0,31.8698,31.8698,31.8617,31.8698,40400.0
2014-07-29 14:10:00,39.49,39.5,39.48,39.49,60800.0,31.8698,31.8778,31.8617,31.8698,60800.0
2014-07-29 14:15:00,39.49,39.51,39.47,39.47,79000.0,31.8698,31.8859,31.8536,31.8536,79000.0
2014-07-29 14:20:00,39.47,39.48,39.42,39.44,94200.0,31.8536,31.8617,31.8133,31.8294,94200.0
2014-07-29 14:25:00,39.44,39.44,39.39,39.44,67400.0,31.8294,31.8294,31.7891,31.8294,67400.0
2014-07-29 14:30:00,39.44,39.46,39.44,39.44,53600.0,31.8294,31.8456,31.8294,31.8294,53600.0
2014-07-29 14:35:00,39.45,39.45,39.41,39.43,36400.0,31.8375,31.8375,31.8052,31.8213,36400.0
2014-07-29 14:40:00,39.43,39.46,39.42,39.42,111800.0,31.8213,31.8456,31.8133,31.8133,111800.0
2014-07-29 14:45:00,39.42,39.46,39.41,39.45,52800.0,31.8133,31.8456,31.8052,31.8375,52800.0
2014-07-29 14:50:00,39.45,39.47,39.43,39.43,53800.0,31.8375,31.8536,31.8213,31.8213,53800.0
2014-07-29 14:55:00,39.44,39.46,39.42,39.43,33400.0,31.8294,31.8456,31.8133,31.8213,33400.0
2014-07-29 15:00:00,39.43,39.47,39.4,39.47,157200.0,31.8213,31.8536,31.7971,31.8536,157200.0
2014-07-29 15:05:00,39.47,39.47,39.45,39.46,34200.0,31.8536,31.8536,31.8375,31.8456,34200.0
2014-07-29 15:10:00,39.46,39.47,39.45,39.46,78600.0,31.8456,31.8536,31.8375,31.8456,78600.0
2014-07-29 15:15:00,39.46,39.46,39.44,39.45,81200.0,31.8456,31.8456,31.8294,31.8375,81200.0
2014-07-29 15:20:00,39.45,39.45,39.42,39.43,53200.0,31.8375,31.8375,31.8133,31.8213,53200.0
2014-07-29 15:25:00,39.42,39.44,39.41,39.42,97400.0,31.8133,31.8294,31.8052,31.8133,97400.0
2014-07-29 15:30:00,39.41,39.42,39.38,39.4,100200.0,31.8052,31.8133,31.781,31.7971,100200.0
2014-07-29 15:35:00,39.39,39.43,39.39,39.42,133600.0,31.7891,31.8213,31.7891,31.8133,133600.0
2014-07-29 15:40:00,39.42,39.42,39.38,39.41,132400.0,31.8133,31.8133,31.781,31.8052,132400.0
2014-07-29 15:45:00,39.4,39.41,39.37,39.4,435800.0,31.7971,31.8052,31.7729,31.7971,435800.0
2014-07-29 15:50:00,39.39,39.39,39.35,39.35,160600.0,31.7891,31.7891,31.7568,31.7568,160600.0
2014-07-29 15:55:00,39.35,39.35,39.31,39.33,295600.0,31.7568,31.7568,31.7245,31.7406,295600.0
2014-07-30 09:30:00,39.5,39.54,39.42,39.51,199400.0,31.8778,31.9101,31.8133,31.8859,199400.0
2014-07-30 09:35:00,39.5,39.51,39.43,39.49,109800.0,31.8778,31.8859,31.8213,31.8698,109800.0
2014-07-30 09:40:00,39.49,39.52,39.48,39.5,107000.0,31.8698,31.894,31.8617,31.8778,107000.0
2014-07-30 09:45:00,39.51,39.51,39.46,39.48,117200.0,31.8859,31.8859,31.8456,31.8617,117200.0
2014-07-30 09:50:00,39.49,39.51,39.46,39.51,108800.0,31.8698,31.8859,31.8456,31.8859,108800.0
2014-07-30 09:55:00,39.51,39.57,39.49,39.49,83400.0,31.8859,31.9343,31.8698,31.8698,83400.0
2014-07-30 10:00:00,39.5,39.52,39.42,39.44,84600.0,31.8778,31.894,31.8133,31.8294,84600.0
2014-07-30 10:05:00,39.42,39.44,39.36,39.43,83200.0,31.8133,31.8294,31.7649,31.8213,83200.0
2014-07-30 10:10:00,39.43,39.51,39.43,39.49,51600.0,31.8213,31.8859,31.8213,31.8698,51600.0
2014-07-30 10:15:00,39.49,39.55,39.48,39.55,90800.0,31.8698,31.9182,31.8617,31.9182,90800.0
2014-07-30 10:20:00,39.56,39.59,39.51,39.52,92000.0,31.9263,31.9505,31.8859,31.894,92000.0
2014-07-30 10:25:00,39.52,39.52,39.49,39.49,42600.0,31.894,31.894,31.8698,31.8698,42600.0
2014-07-30 10:30:00,39.49,39.51,39.48,39.51,60400.0,31.8698,31.8859,31.8617,31.8859,60400.0
2014-07-30 10:35:00,39.51,39.51,39.44,39.45,69600.0,31.8859,31.8859,31.8294,31.8375,69600.0
2014-07-30 10:40:00,39.45,39.46,39.38,39.38,67600.0,31.8375,31.8456,31.781,31.781,67600.0
2014-07-30 10:45:00,39.38,39.38,39.34,39.37,80000.0,31.781,31.781,31.7487,31.7729,80000.0
2014-07-30 10:50:00,39.36,39.43,39.35,39.4,46200.0,31.7649,31.8213,31.7568,31.7971,46200.0
2014-07-30 10:55:00,39.4,39.42,39.33,39.33,67400.0,31.7971,31.8133,31.7406,31.7406,67400.0
2014-07-30 11:00:00,39.33,39.33,39.26,39.29,86200.0,31.7406,31.7406,31.6841,31.7084,86200.0
2014-07-30 11:05:00,39.3,39.31,39.27,39.3,127000.0,31.7164,31.7245,31.6922,31.7164,127000.0
2014-07-30 11:10:00,39.3,39.31,39.3,39.3,120600.0,31.7164,31.7245,31.7164,31.7164,120600.0
2014-07-30 11:15:00,39.3,39.37,39.3,39.36,100600.0,31.7164,31.7729,31.7164,31.7649,100600.0
2014-07-30 11:20:00,39.35,39.44,39.35,39.42,67000.0,31.7568,31.8294,31.7568,31.8133,67000.0
2014-07-30 11:25:00,39.42,39.43,39.38,39.42,36600.0,31.8133,31.8213,31.781,31.8133,36600.0
2014-07-30 11:30:00,39.42,39.42,39.4,39.4,52800.0,31.8133,31.8133,31.7971,31.7971,52800.0
2014-07-30 11:35:00,39.4,39.41,39.37,39.38,38200.0,31.7971,31.8052,31.7729,31.781,38200.0
2014-07-30 11:40:00,39.38,39.4,39.35,39.35,29600.0,31.781,31.7971,31.7568,31.7568,29600.0
2014-07-30 11:45:00,39.34,39.34,39.29,39.29,34000.0,31.7487,31.7487,31.7084,31.7084,34000.0
2014-07-30 11:50:00,39.29,39.32,39.29,39.29,25000.0,31.7084,31.7326,31.7084,31.7084,25000.0
2014-07-30 11:55:00,39.29,39.32,39.27,39.29,16400.0,31.7084,31.7326,31.6922,31.7084,16400.0
2014-07-30 12:00:00,39.3,39.34,39.29,39.34,30000.0,31.7164,31.7487,31.7084,31.7487,30000.0
2014-07-30 12:05:00,39.34,39.34,39.31,39.32,16000.0,31.7487,31.7487,31.7245,31.7326,16000.0
2014-07-30 12:10:00,39.32,39.39,39.32,39.38,39200.0,31.7326,31.7891,31.7326,31.781,39200.0
2014-07-30 12:15:00,39.38,39.41,39.38,39.4,35800.0,31.781,31.8052,31.781,31.7971,35800.0
2014-07-30 12:20:00,39.4,39.44,39.39,39.44,25200.0,31.7971,31.8294,31.7891,31.8294,25200.0
2014-07-30 12:25:00,39.43,39.43,39.38,39.4,20200.0,31.8213,31.8213,31.781,31.7971,20200.0
2014-07-30 12:30:00,39.4,39.4,39.36,39.37,59200.0,31.7971,31.7971,31.7649,31.7729,59200.0
2014-07-30 12:35:00,39.38,39.42,39.38,39.41,94200.0,31.781,31.8133,31.781,31.8052,94200.0
2014-07-30 12:40:00,39.4,39.41,39.38,39.39,36400.0,31.7971,31.8052,31.781,31.7891,36400.0
2014-07-30 12:45:00,39.39,39.4,39.38,39.38,45600.0,31.7891,31.7971,31.781,31.781,45600.0
2014-07-30 12:50:00,39.38,39.38,39.35,39.36,86000.0,31.781,31.781,31.7568,31.7649,86000.0
2014-07-30 12:55:00,39.35,39.37,39.35,39.36,58600.0,31.7568,31.7729,31.7568,31.7649,58600.0
2014-07-30 13:00:00,39.37,39.39,39.33,39.35,90000.0,31.7729,31.7891,31.7406,31.7568,90000.0
2014-07-30 13:05:00,39.35,39.38,39.35,39.37,31200.0,31.7568,31.781,31.7568,31.7729,31200.0
2014-07-30 13:10:00,39.37,39.38,39.29,39.31,181800.0,31.7729,31.781,31.7084,31.7245,181800.0
2014-07-30 13:15:00,39.31,39.32,39.29,39.29,37200.0,31.7245,31.7326,31.7084,31.7084,37200.0
2014-07-30 13:20:00,39.29,39.32,39.28,39.31,31400.0,31.7084,31.7326,31.7003,31.7245,31400.0
2014-07-30 13:25:00,39.31,39.32,39.29,39.31,42000.0,31.7245,31.7326,31.7084,31.7245,42000.0
2014-07-30 13:30:00,39.32,39.39,39.31,39.38,38600.0,31.7326,31.7891,31.7245,31.781,38600.0
2014-07-30 13:35:00,39.38,39.4,39.38,39.38,41800.0,31.781,31.7971,31.781,31.781,41800.0
2014-07-30 13:40:00,39.38,39.4,39.36,39.4,46200.0,31.781,31.7971,31.7649,31.7971,46200.0
2014-07-30 13:45:00,39.39,39.4,39.38,39.39,21800.0,31.7891,31.7971,31.781,31.7891,21800.0
2014-07-30 13:50:00,39.39,39.43,39.39,39.42,85000.0,31.7891,31.8213,31.7891,31.8133,85000.0
2014-07-30 13:55:00,39.42,39.45,39.41,39.45,100600.0,31.8133,31.8375,31.8052,31.8375,100600.0
2014-07-30 14:00:00,39.43,39.5,39.35,39.41,216000.0,31.8213,31.8778,31.7568,31.8052,216000.0
2014-07-30 14:05:00,39.42,39.48,39.42,39.45,101200.0,31.8133,31.8617,31.8133,31.8375,101200.0
2014-07-30 14:10:00,39.46,39.52,39.45,39.51,109400.0,31.8456,31.894,31.8375,31.8859,109400.0
2014-07-30 14:15:00,39.51,39.53,39.48,39.49,113600.0,31.8859,31.902,31.8617,31.8698,113600.0
2014-07-30 14:20:00,39.49,39.49,39.44,39.46,81400.0,31.8698,31.8698,31.8294,31.8456,81400.0
2014-07-30 14:25:00,39.46,39.49,39.45,39.48,56800.0,31.8456,31.8698,31.8375,31.8617,56800.0
2014-07-30 14:30:00,39.48,39.51,39.47,39.49,59000.0,31.8617,31.8859,31.8536,31.8698,59000.0
2014-07-30 14:35:00,39.49,39.49,39.46,39.48,35400.0,31.8698,31.8698,31.8456,31.8617,35400.0
2014-07-30 14:40:00,39.48,39.49,39.46,39.48,108400.0,31.8617,31.8698,31.8456,31.8617,108400.0
2014-07-30 14:45:00,39.48,39.48,39.42,39.44,81000.0,31.8617,31.8617,31.8133,31.8294,81000.0
2014-07-30 14:50:00,39.44,39.49,39.43,39.47,57200.0,31.8294,31.8698,31.8213,31.8536,57200.0
2014-07-30 14:55:00,39.49,39.5,39.47,39.49,58800.0,31.8698,31.8778,31.8536,31.8698,58800.0
2014-07-30 15:00:00,39.49,39.5,39.45,39.46,131000.0,31.8698,31.8778,31.8375,31.8456,131000.0
2014-07-30 15:05:00,39.46,39.49,39.45,39.46,83800.0,31.8456,31.8698,31.8375,31.8456,83800.0
2014-07-30 15:10:00,39.47,39.49,39.46,39.48,118200.0,31.8536,31.8698,31.8456,31.8617,118200.0
2014-07-30 15:15:00,39.48,39.52,39.47,39.51,98200.0,31.8617,31.894,31.8536,31.8859,98200.0
2014-07-30 15:20:00,39.5,39.5,39.46,39.47,143800.0,31.8778,31.8778,31.8456,31.8536,143800.0
2014-07-30 15:25:00,39.46,39.48,39.45,39.48,118800.0,31.8456,31.8617,31.8375,31.8617,118800.0
2014-07-30 15:30:00,39.48,39.52,39.48,39.5,176400.0,31.8617,31.894,31.8617,31.8778,176400.0
2014-07-30 15:35:00,39.5,39.51,39.47,39.49,139200.0,31.8778,31.8859,31.8536,31.8698,139200.0
2014-07-30 15:40:00,39.49,39.51,39.49,39.5,144000.0,31.8698,31.8859,31.8698,31.8778,144000.0
2014-07-30 15:45:00,39.5,39.5,39.45,39.45,218800.0,31.8778,31.8778,31.8375,31.8375,218800.0
2014-07-30 15:50:00,39.45,39.48,39.45,39.48,396200.0,31.8375,31.8617,31.8375,31.8617,396200.0
2014-07-30 15:55:00,39.48,39.48,39.43,39.45,365400.0,31.8617,31.8617,31.8213,31.8375,365400.0
2014-07-31 09:30:00,39.26,39.26,39.04,39.12,315400.0,31.6841,31.6841,31.5066,31.5712,315400.0
2014-07-31 09:35:00,39.1,39.19,39.09,39.19,73400.0,31.555,31.6277,31.547,31.6277,73400.0
2014-07-31 09:40:00,39.2,39.24,39.2,39.24,78800.0,31.6357,31.668,31.6357,31.668,78800.0
2014-07-31 09:45:00,39.23,39.35,39.21,39.34,94400.0,31.6599,31.7568,31.6438,31.7487,94400.0
2014-07-31 09:50:00,39.34,39.34,39.22,39.25,62400.0,31.7487,31.7487,31.6519,31.6761,62400.0
2014-07-31 09:55:00,39.24,39.27,39.21,39.21,66400.0,31.668,31.6922,31.6438,31.6438,66400.0
2014-07-31 10:00:00,39.2,39.22,39.16,39.2,98800.0,31.6357,31.6519,31.6034,31.6357,98800.0
2014-07-31 10:05:00,39.2,39.24,39.13,39.13,110000.0,31.6357,31.668,31.5792,31.5792,110000.0
2014-07-31 10:10:00,39.13,39.24,39.13,39.2,79600.0,31.5792,31.668,31.5792,31.6357,79600.0
2014-07-31 10:15:00,39.19,39.23,39.17,39.23,36200.0,31.6277,31.6599,31.6115,31.6599,36200.0
2014-07-31 10:20:00,39.22,39.24,39.19,39.2,86600.0,31.6519,31.668,31.6277,31.6357,86600.0
2014-07-31 10:25:00,39.19,39.21,39.07,39.1,150800.0,31.6277,31.6438,31.5308,31.555,150800.0
2014-07-31 10:30:00,39.1,39.11,39.06,39.07,63000.0,31.555,31.5631,31.5227,31.5308,63000.0
2014-07-31 10:35:00,39.06,39.09,39.04,39.07,106200.0,31.5227,31.547,31.5066,31.5308,106200.0
2014-07-31 10:40:00,39.07,39.08,39.04,39.06,62400.0,31.5308,31.5389,31.5066,31.5227,62400.0
2014-07-31 10:45:00,39.06,39.08,39.04,39.05,46000.0,31.5227,31.5389,31.5066,31.5147,46000.0
2014-07-31 10:50:00,39.04,39.09,39.0,39.03,83000.0,31.5066,31.547,31.4743,31.4985,83000.0
2014-07-31 10:55:00,39.03,39.03,38.96,38.97,121200.0,31.4985,31.4985,31.442,31.4501,121200.0
2014-07-31 11:00:00,38.97,39.04,38.97,39.02,49200.0,31.4501,31.5066,31.4501,31.4905,49200.0
2014-07-31 11:05:00,39.02,39.02,38.99,39.01,38800.0,31.4905,31.4905,31.4662,31.4824,38800.0
2014-07-31 11:10:00,39.01,39.02,38.97,38.98,44000.0,31.4824,31.4905,31.4501,31.4582,44000.0
2014-07-31 11:15:00,38.98,39.0,38.96,38.99,57600.0,31.4582,31.4743,31.442,31.4662,57600.0
2014-07-31 11:20:00,38.99,39.03,38.98,39.03,34400.0,31.4662,31.4985,31.4582,31.4985,34400.0
2014-07-31 11:25:00,39.03,39.04,38.98,38.99,107400.0,31.4985,31.5066,31.4582,31.4662,107400.0
2014-07-31 11:30:00,38.99,39.0,38.96,38.98,72800.0,31.4662,31.4743,31.442,31.4582,72800.0
2014-07-31 11:35:00,38.97,39.02,38.96,39.02,153200.0,31.4501,31.4905,31.442,31.4905,153200.0
2014-07-31 11:40:00,39.02,39.05,38.98,38.98,87200.0,31.4905,31.5147,31.4582,31.4582,87200.0
2014-07-31 11:45:00,38.98,38.99,38.93,38.97,175200.0,31.4582,31.4662,31.4178,31.4501,175200.0
2014-07-31 11:50:00,38.96,38.96,38.89,38.9,179600.0,31.442,31.442,31.3855,31.3936,179600.0
2014-07-31 11:55:00,38.91,38.96,38.89,38.95,84600.0,31.4017,31.442,31.3855,31.434,84600.0
2014-07-31 12:00:00,38.95,38.97,38.91,38.96,90800.0,31.434,31.4501,31.4017,31.442,90800.0
2014-07-31 12:05:00,38.96,38.98,38.96,38.98,47400.0,31.442,31.4582,31.442,31.4582,47400.0
2014-07-31 12:10:00,38.98,38.99,38.94,38.99,51200.0,31.4582,31.4662,31.4259,31.4662,51200.0
2014-07-31 12:15:00,38.98,38.99,38.95,38.96,44600.0,31.4582,31.4662,31.434,31.442,44600.0
2014-07-31 12:20:00,38.96,38.97,38.94,38.95,75800.0,31.442,31.4501,31.4259,31.434,75800.0
2014-07-31 12:25:00,38.95,38.97,38.92,38.95,128000.0,31.434,31.4501,31.4098,31.434,128000.0
2014-07-31 12:30:00,38.95,38.96,38.94,38.95,60400.0,31.434,31.442,31.4259,31.434,60400.0
2014-07-31 12:35:00,38.95,38.95,38.91,38.92,39400.0,31.434,31.434,31.4017,31.4098,39400.0
2014-07-31 12:40:00,38.91,38.92,38.89,38.9,50800.0,31.4017,31.4098,31.3855,31.3936,50800.0
2014-07-31 12:45:00,38.9,38.96,38.9,38.93,97000.0,31.3936,31.442,31.3936,31.4178,97000.0
2014-07-31 12:50:00,38.93,38.96,38.93,38.96,64800.0,31.4178,31.442,31.4178,31.442,64800.0
2014-07-31 12:55:00,38.96,38.97,38.95,38.96,49400.0,31.442,31.4501,31.434,31.442,49400.0
2014-07-31 13:00:00,38.96,38.96,38.92,38.93,76400.0,31.442,31.442,31.4098,31.4178,76400.0
2014-07-31 13:05:00,38.94,38.96,38.94,38.95,57800.0,31.4259,31.442,31.4259,31.434,57800.0
2014-07-31 13:10:00,38.95,38.96,38.94,38.95,37800.0,31.434,31.442,31.4259,31.434,37800.0
2014-07-31 13:15:00,38.95,38.96,38.93,38.95,71800.0,31.434,31.442,31.4178,31.434,71800.0
2014-07-31 13:20:00,38.95,38.96,38.92,38.92,34800.0,31.434,31.442,31.4098,31.4098,34800.0
2014-07-31 13:25:00,38.93,38.95,38.92,38.94,50200.0,31.4178,31.434,31.4098,31.4259,50200.0
2014-07-31 13:30:00,38.94,38.96,38.93,38.95,82400.0,31.4259,31.442,31.4178,31.434,82400.0
2014-07-31 13:35:00,38.95,38.96,38.94,38.94,99800.0,31.434,31.442,31.4259,31.4259,99800.0
2014-07-31 13:40:00,38.94,38.96,38.92,38.92,33400.0,31.4259,31.442,31.4098,31.4098,33400.0
2014-07-31 13:45:00,38.92,38.92,38.89,38.92,24200.0,31.4098,31.4098,31.3855,31.4098,24200.0
2014-07-31 13:50:00,38.92,38.94,38.9,38.92,36600.0,31.4098,31.4259,31.3936,31.4098,36600.0
2014-07-31 13:55:00,38.92,38.95,38.91,38.94,26200.0,31.4098,31.434,31.4017,31.4259,26200.0
2014-07-31 14:00:00,38.93,38.95,38.92,38.95,24000.0,31.4178,31.434,31.4098,31.434,24000.0
2014-07-31 14:05:00,38.95,38.96,38.92,38.93,48400.0,31.434,31.442,31.4098,31.4178,48400.0
2014-07-31 14:10:00,38.92,38.93,38.9,38.92,39000.0,31.4098,31.4178,31.3936,31.4098,39000.0
2014-07-31 14:15:00,38.92,38.94,38.9,38.92,36400.0,31.4098,31.4259,31.3936,31.4098,36400.0
2014-07-31 14:20:00,38.91,38.93,38.88,38.88,32600.0,31.4017,31.4178,31.3775,31.3775,32600.0
2014-07-31 14:25:00,38.88,38.94,38.88,38.94,70000.0,31.3775,31.4259,31.3775,31.4259,70000.0
2014-07-31 14:30:00,38.93,38.94,38.91,38.94,56200.0,31.4178,31.4259,31.4017,31.4259,56200.0
2014-07-31 14:35:00,38.94,38.94,38.9,38.92,28200.0,31.4259,31.4259,31.3936,31.4098,28200.0
2014-07-31 14:40:00,38.91,38.91,38.87,38.87,79200.0,31.4017,31.4017,31.3694,31.3694,79200.0
2014-07-31 14:45:00,38.88,38.88,38.83,38.84,114200.0,31.3775,31.3775,31.3371,31.3452,114200.0
2014-07-31 14:50:00,38.84,38.88,38.84,38.84,54600.0,31.3452,31.3775,31.3452,31.3452,54600.0
2014-07-31 14:55:00,38.83,38.85,38.81,38.82,58000.0,31.3371,31.3533,31.321,31.3291,58000.0
2014-07-31 15:00:00,38.82,38.86,38.81,38.85,67000.0,31.3291,31.3613,31.321,31.3533,67000.0
2014-07-31 15:05:00,38.85,38.88,38.83,38.84,135800.0,31.3533,31.3775,31.3371,31.3452,135800.0
2014-07-31 15:10:00,38.84,38.85,38.8,38.8,145200.0,31.3452,31.3533,31.3129,31.3129,145200.0
2014-07-31 15:15:00,38.81,38.84,38.8,38.83,83000.0,31.321,31.3452,31.3129,31.3371,83000.0
2014-07-31 15:20:00,38.83,38.84,38.8,38.82,99600.0,31.3371,31.3452,31.3129,31.3291,99600.0
2014-07-31 15:25:00,38.83,38.83,38.76,38.78,162600.0,31.3371,31.3371,31.2806,31.2968,162600.0
2014-07-31 15:30:00,38.78,38.83,38.77,38.83,123000.0,31.2968,31.3371,31.2887,31.3371,123000.0
2014-07-31 15:35:00,38.83,38.9,38.83,38.88,120800.0,31.3371,31.3936,31.3371,31.3775,120800.0
2014-07-31 15:40:00,38.88,38.91,38.85,38.85,127800.0,31.3775,31.4017,31.3533,31.3533,127800.0
2014-07-31 15:45:00,38.85,38.88,38.83,38.86,144400.0,31.3533,31.3775,31.3371,31.3613,144400.0
2014-07-31 15:50:00,38.86,38.86,38.82,38.85,204800.0,31.3613,31.3613,31.3291,31.3533,204800.0
2014-07-31 15:55:00,38.85,38.88,38.83,38.85,360800.0,31.3533,31.3775,31.3371,31.3533,360800.0
2014-08-01 09:30:00,38.75,38.85,38.69,38.81,171800.0,31.2726,31.3533,31.2241,31.321,171800.0
2014-08-01 09:35:00,38.82,38.95,38.82,38.91,147000.0,31.3291,31.434,31.3291,31.4017,147000.0
2014-08-01 09:40:00,38.9,38.92,38.77,38.8,76600.0,31.3936,31.4098,31.2887,31.3129,76600.0
2014-08-01 09:45:00,38.8,38.81,38.76,38.77,54200.0,31.3129,31.321,31.2806,31.2887,54200.0
2014-08-01 09:50:00,38.77,38.81,38.72,38.79,109800.0,31.2887,31.321,31.2483,31.3048,109800.0
2014-08-01 09:55:00,38.8,38.83,38.77,38.82,51200.0,31.3129,31.3371,31.2887,31.3291,51200.0
2014-08-01 10:00:00,38.83,38.85,38.77,38.78,63400.0,31.3371,31.3533,31.2887,31.2968,63400.0
2014-08-01 10:05:00,38.79,38.8,38.72,38.74,49400.0,31.3048,31.3129,31.2483,31.2645,49400.0
2014-08-01 10:10:00,38.74,38.77,38.71,38.71,42600.0,31.2645,31.2887,31.2403,31.2403,42600.0
2014-08-01 10:15:00,38.7,38.71,38.63,38.65,80400.0,31.2322,31.2403,31.1757,31.1919,80400.0
2014-08-01 10:20:00,38.65,38.71,38.63,38.71,67600.0,31.1919,31.2403,31.1757,31.2403,67600.0
2014-08-01 10:25:00,38.71,38.74,38.68,38.72,53800.0,31.2403,31.2645,31.2161,31.2483,53800.0
2014-08-01 10:30:00,38.72,38.73,38.7,38.72,30600.0,31.2483,31.2564,31.2322,31.2483,30600.0
2014-08-01 10:35:00,38.71,38.77,38.7,38.74,41400.0,31.2403,31.2887,31.2322,31.2645,41400.0
2014-08-01 10:40:00,38.74,38.77,38.72,38.72,54000.0,31.2645,31.2887,31.2483,31.2483,54000.0
2014-08-01 10:45:00,38.72,38.75,38.69,38.69,64400.0,31.2483,31.2726,31.2241,31.2241,64400.0
2014-08-01 10:50:00,38.68,38.71,38.67,38.68,45800.0,31.2161,31.2403,31.208,31.2161,45800.0
2014-08-01 10:55:00,38.68,38.71,38.65,38.69,53600.0,31.2161,31.2403,31.1919,31.2241,53600.0
2014-08-01 11:00:00,38.7,38.72,38.66,38.67,46000.0,31.2322,31.2483,31.1999,31.208,46000.0
2014-08-01 11:05:00,38.67,38.68,38.6,38.6,78400.0,31.208,31.2161,31.1515,31.1515,78400.0
2014-08-01 11:10:00,38.6,38.62,38.57,38.59,60000.0,31.1515,31.1676,31.1273,31.1434,60000.0
2014-08-01 11:15:00,38.59,38.61,38.56,38.57,52600.0,31.1434,31.1596,31.1192,31.1273,52600.0
2014-08-01 11:20:00,38.58,38.63,38.57,38.63,58000.0,31.1354,31.1757,31.1273,31.1757,58000.0
2014-08-01 11:25:00,38.63,38.64,38.6,38.6,47200.0,31.1757,31.1838,31.1515,31.1515,47200.0
2014-08-01 11:30:00,38.61,38.67,38.61,38.63,55800.0,31.1596,31.208,31.1596,31.1757,55800.0
2014-08-01 11:35:00,38.63,38.66,38.58,38.6,50000.0,31.1757,31.1999,31.1354,31.1515,50000.0
2014-08-01 11:40:00,38.6,38.62,38.55,38.55,60800.0,31.1515,31.1676,31.1112,31.1112,60800.0
2014-08-01 11:45:00,38.55,38.58,38.52,38.52,118000.0,31.1112,31.1354,31.0869,31.0869,118000.0
2014-08-01 11:50:00,38.52,38.52,38.42,38.42,185400.0,31.0869,31.0869,31.0062,31.0062,185400.0
2014-08-01 11:55:00,38.42,38.46,38.41,38.45,92200.0,31.0062,31.0385,30.9982,31.0305,92200.0
2014-08-01 12:00:00,38.46,38.49,38.44,38.48,74400.0,31.0385,31.0627,31.0224,31.0547,74400.0
2014-08-01 12:05:00,38.48,38.48,38.44,38.45,51600.0,31.0547,31.0547,31.0224,31.0305,51600.0
2014-08-01 12:10:00,38.45,38.47,38.42,38.43,63400.0,31.0305,31.0466,31.0062,31.0143,63400.0
2014-08-01 12:15:00,38.43,38.49,38.41,38.46,65000.0,31.0143,31.0627,30.9982,31.0385,65000.0
2014-08-01 12:20:00,38.46,38.47,38.44,38.45,76600.0,31.0385,31.0466,31.0224,31.0305,76600.0
2014-08-01 12:25:00,38.45,38.45,38.37,38.38,128600.0,31.0305,31.0305,30.9659,30.974,128600.0
2014-08-01 12:30:00,38.38,38.41,38.36,38.37,72400.0,30.974,30.9982,30.9578,30.9659,72400.0
2014-08-01 12:35:00,38.36,38.36,38.3,38.31,143000.0,30.9578,30.9578,30.9094,30.9175,143000.0
2014-08-01 12:40:00,38.31,38.38,38.29,38.37,64600.0,30.9175,30.974,30.9013,30.9659,64600.0
2014-08-01 12:45:00,38.35,38.37,38.32,38.32,58800.0,30.9497,30.9659,30.9255,30.9255,58800.0
2014-08-01 12:50:00,38.32,38.38,38.31,38.37,64000.0,30.9255,30.974,30.9175,30.9659,64000.0
2014-08-01 12:55:00,38.37,38.41,38.37,38.38,32200.0,30.9659,30.9982,30.9659,30.974,32200.0
2014-08-01 13:00:00,38.38,38.41,38.35,38.37,50400.0,30.974,30.9982,30.9497,30.9659,50400.0
2014-08-01 13:05:00,38.36,38.36,38.32,38.34,64200.0,30.9578,30.9578,30.9255,30.9417,64200.0
2014-08-01 13:10:00,38.34,38.41,38.34,38.39,43200.0,30.9417,30.9982,30.9417,30.982,43200.0
2014-08-01 13:15:00,38.39,38.42,38.36,38.41,58600.0,30.982,31.0062,30.9578,30.9982,58600.0
2014-08-01 13:20:00,38.42,38.44,38.38,38.42,47000.0,31.0062,31.0224,30.974,31.0062,47000.0
2014-08-01 13:25:00,38.41,38.54,38.4,38.54,66200.0,30.9982,31.1031,30.9901,31.1031,66200.0
2014-08-01 13:30:00,38.54,38.54,38.48,38.48,60000.0,31.1031,31.1031,31.0547,31.0547,60000.0
2014-08-01 13:35:00,38.47,38.52,38.47,38.51,66000.0,31.0466,31.0869,31.0466,31.0789,66000.0
2014-08-01 13:40:00,38.51,38.55,38.48,38.52,84200.0,31.0789,31.1112,31.0547,31.0869,84200.0
2014-08-01 13:45:00,38.54,38.55,38.51,38.54,42400.0,31.1031,31.1112,31.0789,31.1031,42400.0
2014-08-01 13:50:00,38.54,38.54,38.49,38.52,48600.0,31.1031,31.1031,31.0627,31.0869,48600.0
2014-08-01 13:55:00,38.52,38.53,38.49,38.51,54000.0,31.0869,31.095,31.0627,31.0789,54000.0
2014-08-01 14:00:00,38.52,38.55,38.49,38.5,72200.0,31.0869,31.1112,31.0627,31.0708,72200.0
2014-08-01 14:05:00,38.49,38.55,38.47,38.55,70400.0,31.0627,31.1112,31.0466,31.1112,70400.0
2014-08-01 14:10:00,38.54,38.57,38.51,38.52,36800.0,31.1031,31.1273,31.0789,31.0869,36800.0
2014-08-01 14:15:00,38.52,38.55,38.51,38.52,57000.0,31.0869,31.1112,31.0789,31.0869,57000.0
2014-08-01 14:20:00,38.52,38.52,38.47,38.49,68000.0,31.0869,31.0869,31.0466,31.0627,68000.0
2014-08-01 14:25:00,38.5,38.5,38.48,38.49,83000.0,31.0708,31.0708,31.0547,31.0627,83000.0
2014-08-01 14:30:00,38.49,38.51,38.49,38.49,41800.0,31.0627,31.0789,31.0627,31.0627,41800.0
2014-08-01 14:35:00,38.49,38.51,38.48,38.51,55400.0,31.0627,31.0789,31.0547,31.0789,55400.0
2014-08-01 14:40:00,38.51,38.52,38.48,38.49,87800.0,31.0789,31.0869,31.0547,31.0627,87800.0
2014-08-01 14:45:00,38.49,38.5,38.46,38.48,71400.0,31.0627,31.0708,31.0385,31.0547,71400.0
2014-08-01 14:50:00,38.48,38.5,38.46,38.46,88200.0,31.0547,31.0708,31.0385,31.0385,88200.0
2014-08-01 14:55:00,38.46,38.49,38.45,38.47,107200.0,31.0385,31.0627,31.0305,31.0466,107200.0
2014-08-01 15:00:00,38.47,38.49,38.45,38.49,77800.0,31.0466,31.0627,31.0305,31.0627,77800.0
2014-08-01 15:05:00,38.49,38.5,38.47,38.49,100800.0,31.0627,31.0708,31.0466,31.0627,100800.0
2014-08-01 15:10:00,38.49,38.5,38.46,38.49,52400.0,31.0627,31.0708,31.0385,31.0627,52400.0
2014-08-01 15:15:00,38.48,38.5,38.47,38.49,75200.0,31.0547,31.0708,31.0466,31.0627,75200.0
2014-08-01 15:20:00,38.49,38.51,38.49,38.49,117000.0,31.0627,31.0789,31.0627,31.0627,117000.0
2014-08-01 15:25:00,38.49,38.52,38.49,38.5,81000.0,31.0627,31.0869,31.0627,31.0708,81000.0
2014-08-01 15:30:00,38.51,38.51,38.48,38.49,73800.0,31.0789,31.0789,31.0547,31.0627,73800.0
2014-08-01 15:35:00,38.49,38.51,38.49,38.49,123400.0,31.0627,31.0789,31.0627,31.0627,123400.0
2014-08-01 15:40:00,38.49,38.49,38.46,38.46,82600.0,31.0627,31.0627,31.0385,31.0385,82600.0
2014-08-01 15:45:00,38.45,38.46,38.41,38.42,215200.0,31.0305,31.0385,30.9982,31.0062,215200.0
2014-08-01 15:50:00,38.42,38.48,38.42,38.48,319400.0,31.0062,31.0547,31.0062,31.0547,319400.0
2014-08-01 15:55:00,38.48,38.51,38.48,38.49,415800.0,31.0547,31.0789,31.0547,31.0627,415800.0
2014-08-04 09:30:00,38.63,38.72,38.62,38.72,174600.0,31.1757,31.2483,31.1676,31.2483,174600.0
2014-08-04 09:35:00,38.72,38.78,38.68,38.74,107800.0,31.2483,31.2968,31.2161,31.2645,107800.0
2014-08-04 09:40:00,38.73,38.73,38.6,38.63,136600.0,31.2564,31.2564,31.1515,31.1757,136600.0
2014-08-04 09:45:00,38.63,38.7,38.6,38.7,91800.0,31.1757,31.2322,31.1515,31.2322,91800.0
2014-08-04 09:50:00,38.7,38.8,38.69,38.8,56600.0,31.2322,31.3129,31.2241,31.3129,56600.0
2014-08-04 09:55:00,38.8,38.81,38.76,38.78,49200.0,31.3129,31.321,31.2806,31.2968,49200.0
2014-08-04 10:00:00,38.77,38.77,38.7,38.76,64000.0,31.2887,31.2887,31.2322,31.2806,64000.0
2014-08-04 10:05:00,38.76,38.76,38.7,38.7,87400.0,31.2806,31.2806,31.2322,31.2322,87400.0
2014-08-04 10:10:00,38.71,38.72,38.6,38.64,67600.0,31.2403,31.2483,31.1515,31.1838,67600.0
2014-08-04 10:15:00,38.63,38.64,38.59,38.62,78200.0,31.1757,31.1838,31.1434,31.1676,78200.0
2014-08-04 10:20:00,38.62,38.68,38.62,38.66,50800.0,31.1676,31.2161,31.1676,31.1999,50800.0
2014-08-04 10:25:00,38.65,38.68,38.63,38.66,44800.0,31.1919,31.2161,31.1757,31.1999,44800.0
2014-08-04 10:30:00,38.66,38.67,38.63,38.63,72200.0,31.1999,31.208,31.1757,31.1757,72200.0
2014-08-04 10:35:00,38.62,38.63,38.6,38.62,51400.0,31.1676,31.1757,31.1515,31.1676,51400.0
2014-08-04 10:40:00,38.62,38.63,38.6,38.61,48000.0,31.1676,31.1757,31.1515,31.1596,48000.0
2014-08-04 10:45:00,38.6,38.63,38.59,38.63,67800.0,31.1515,31.1757,31.1434,31.1757,67800.0
2014-08-04 10:50:00,38.62,38.63,38.59,38.63,32400.0,31.1676,31.1757,31.1434,31.1757,32400.0
2014-08-04 10:55:00,38.63,38.63,38.53,38.55,78400.0,31.1757,31.1757,31.095,31.1112,78400.0
2014-08-04 11:00:00,38.55,38.58,38.52,38.52,50600.0,31.1112,31.1354,31.0869,31.0869,50600.0
2014-08-04 11:05:00,38.52,38.62,38.52,38.62,74000.0,31.0869,31.1676,31.0869,31.1676,74000.0
2014-08-04 11:10:00,38.62,38.65,38.59,38.64,51400.0,31.1676,31.1919,31.1434,31.1838,51400.0
2014-08-04 11:15:00,38.63,38.65,38.6,38.63,51800.0,31.1757,31.1919,31.1515,31.1757,51800.0
2014-08-04 11:20:00,38.63,38.66,38.61,38.63,33800.0,31.1757,31.1999,31.1596,31.1757,33800.0
2014-08-04 11:25:00,38.63,38.69,38.63,38.69,64800.0,31.1757,31.2241,31.1757,31.2241,64800.0
2014-08-04 11:30:00,38.69,38.69,38.63,38.69,55600.0,31.2241,31.2241,31.1757,31.2241,55600.0
2014-08-04 11:35:00,38.69,38.71,38.67,38.71,48800.0,31.2241,31.2403,31.208,31.2403,48800.0
2014-08-04 11:40:00,38.71,38.72,38.7,38.7,50800.0,31.2403,31.2483,31.2322,31.2322,50800.0
2014-08-04 11:45:00,38.71,38.72,38.67,38.72,40400.0,31.2403,31.2483,31.208,31.2483,40400.0
2014-08-04 11:50:00,38.71,38.73,38.7,38.72,50600.0,31.2403,31.2564,31.2322,31.2483,50600.0
2014-08-04 11:55:00,38.72,38.72,38.7,38.71,76000.0,31.2483,31.2483,31.2322,31.2403,76000.0
2014-08-04 12:00:00,38.71,38.73,38.69,38.7,44800.0,31.2403,31.2564,31.2241,31.2322,44800.0
2014-08-04 12:05:00,38.7,38.71,38.68,38.69,100600.0,31.2322,31.2403,31.2161,31.2241,100600.0
2014-08-04 12:10:00,38.69,38.7,38.68,38.69,51600.0,31.2241,31.2322,31.2161,31.2241,51600.0
2014-08-04 12:15:00,38.69,38.7,38.66,38.7,57400.0,31.2241,31.2322,31.1999,31.2322,57400.0
2014-08-04 12:20:00,38.7,38.73,38.68,38.73,61800.0,31.2322,31.2564,31.2161,31.2564,61800.0
2014-08-04 12:25:00,38.73,38.76,38.72,38.74,51200.0,31.2564,31.2806,31.2483,31.2645,51200.0
2014-08-04 12:30:00,38.74,38.77,38.73,38.77,35000.0,31.2645,31.2887,31.2564,31.2887,35000.0
2014-08-04 12:35:00,38.77,38.77,38.73,38.76,61800.0,31.2887,31.2887,31.2564,31.2806,61800.0
2014-08-04 12:40:00,38.76,38.79,38.76,38.79,44000.0,31.2806,31.3048,31.2806,31.3048,44000.0
2014-08-04 12:45:00,38.78,38.8,38.77,38.77,35400.0,31.2968,31.3129,31.2887,31.2887,35400.0
2014-08-04 12:50:00,38.77,38.82,38.77,38.81,28600.0,31.2887,31.3291,31.2887,31.321,28600.0
2014-08-04 12:55:00,38.81,38.81,38.77,38.8,45800.0,31.321,31.321,31.2887,31.3129,45800.0
2014-08-04 13:00:00,38.8,38.82,38.79,38.8,28000.0,31.3129,31.3291,31.3048,31.3129,28000.0
2014-08-04 13:05:00,38.8,38.82,38.8,38.82,33000.0,31.3129,31.3291,31.3129,31.3291,33000.0
2014-08-04 13:10:00,38.82,38.82,38.76,38.76,18400.0,31.3291,31.3291,31.2806,31.2806,18400.0
2014-08-04 13:15:00,38.76,38.77,38.74,38.76,38600.0,31.2806,31.2887,31.2645,31.2806,38600.0
2014-08-04 13:20:00,38.77,38.78,38.77,38.77,22000.0,31.2887,31.2968,31.2887,31.2887,22000.0
2014-08-04 13:25:00,38.77,38.79,38.74,38.74,25400.0,31.2887,31.3048,31.2645,31.2645,25400.0
2014-08-04 13:30:00,38.75,38.79,38.75,38.77,54600.0,31.2726,31.3048,31.2726,31.2887,54600.0
2014-08-04 13:35:00,38.77,38.81,38.77,38.8,44600.0,31.2887,31.321,31.2887,31.3129,44600.0
2014-08-04 13:40:00,38.8,38.81,38.79,38.81,44000.0,31.3129,31.321,31.3048,31.321,44000.0
2014-08-04 13:45:00,38.81,38.83,38.8,38.81,43600.0,31.321,31.3371,31.3129,31.321,43600.0
2014-08-04 13:50:00,38.81,38.82,38.79,38.79,42200.0,31.321,31.3291,31.3048,31.3048,42200.0
2014-08-04 13:55:00,38.79,38.79,38.74,38.75,38400.0,31.3048,31.3048,31.2645,31.2726,38400.0
2014-08-04 14:00:00,38.76,38.77,38.74,38.74,68600.0,31.2806,31.2887,31.2645,31.2645,68600.0
2014-08-04 14:05:00,38.74,38.76,38.73,38.75,56400.0,31.2645,31.2806,31.2564,31.2726,56400.0
2014-08-04 14:10:00,38.75,38.78,38.74,38.75,25800.0,31.2726,31.2968,31.2645,31.2726,25800.0
2014-08-04 14:15:00,38.75,38.76,38.73,38.74,22200.0,31.2726,31.2806,31.2564,31.2645,22200.0
2014-08-04 14:20:00,38.74,38.74,38.7,38.7,48200.0,31.2645,31.2645,31.2322,31.2322,48200.0
2014-08-04 14:25:00,38.7,38.71,38.7,38.71,57400.0,31.2322,31.2403,31.2322,31.2403,57400.0
2014-08-04 14:30:00,38.71,38.75,38.71,38.75,64400.0,31.2403,31.2726,31.2403,31.2726,64400.0
2014-08-04 14:35:00,38.75,38.77,38.74,38.75,60400.0,31.2726,31.2887,31.2645,31.2726,60400.0
2014-08-04 14:40:00,38.76,38.79,38.76,38.77,41800.0,31.2806,31.3048,31.2806,31.2887,41800.0
2014-08-04 14:45:00,38.77,38.81,38.77,38.8,53600.0,31.2887,31.321,31.2887,31.3129,53600.0
2014-08-04 14:50:00,38.8,38.83,38.8,38.81,57400.0,31.3129,31.3371,31.3129,31.321,57400.0
2014-08-04 14:55:00,38.81,38.81,38.79,38.79,38000.0,31.321,31.321,31.3048,31.3048,38000.0
2014-08-04 15:00:00,38.79,38.81,38.78,38.78,61200.0,31.3048,31.321,31.2968,31.2968,61200.0
2014-08-04 15:05:00,38.79,38.79,38.77,38.77,54000.0,31.3048,31.3048,31.2887,31.2887,54000.0
2014-08-04 15:10:00,38.77,38.8,38.77,38.79,50200.0,31.2887,31.3129,31.2887,31.3048,50200.0
2014-08-04 15:15:00,38.79,38.85,38.79,38.85,102800.0,31.3048,31.3533,31.3048,31.3533,102800.0
2014-08-04 15:20:00,38.85,38.87,38.83,38.83,59600.0,31.3533,31.3694,31.3371,31.3371,59600.0
2014-08-04 15:25:00,38.83,38.83,38.81,38.81,76200.0,31.3371,31.3371,31.321,31.321,76200.0
2014-08-04 15:30:00,38.82,38.85,38.82,38.84,104200.0,31.3291,31.3533,31.3291,31.3452,104200.0
2014-08-04 15:35:00,38.84,38.88,38.83,38.85,141600.0,31.3452,31.3775,31.3371,31.3533,141600.0
2014-08-04 15:40:00,38.85,38.88,38.84,38.85,148000.0,31.3533,31.3775,31.3452,31.3533,148000.0
2014-08-04 15:45:00,38.85,38.85,38.8,38.8,162000.0,31.3533,31.3533,31.3129,31.3129,162000.0
2014-08-04 15:50:00,38.81,38.84,38.8,38.8,161000.0,31.321,31.3452,31.3129,31.3129,161000.0
2014-08-04 15:55:00,38.8,38.8,38.76,38.76,456000.0,31.3129,31.3129,31.2806,31.2806,456000.0
2014-08-05 09:30:00,38.59,38.59,38.41,38.48,208000.0,31.2489,31.2489,31.1031,31.1598,208000.0
2014-08-05 09:35:00,38.48,38.54,38.48,38.49,51800.0,31.1598,31.2084,31.1598,31.1679,51800.0
2014-08-05 09:40:00,38.49,38.52,38.45,38.48,67400.0,31.1679,31.1922,31.1355,31.1598,67400.0
2014-08-05 09:45:00,38.48,38.49,38.4,38.44,102600.0,31.1598,31.1679,31.095,31.1274,102600.0
2014-08-05 09:50:00,38.44,38.48,38.41,38.46,68000.0,31.1274,31.1598,31.1031,31.1436,68000.0
2014-08-05 09:55:00,38.46,38.51,38.45,38.47,166800.0,31.1436,31.1841,31.1355,31.1517,166800.0
2014-08-05 10:00:00,38.48,38.48,38.35,38.37,167400.0,31.1598,31.1598,31.0545,31.0707,167400.0
2014-08-05 10:05:00,38.37,38.38,38.34,38.37,154000.0,31.0707,31.0788,31.0464,31.0707,154000.0
2014-08-05 10:10:00,38.37,38.44,38.36,38.41,76200.0,31.0707,31.1274,31.0626,31.1031,76200.0
2014-08-05 10:15:00,38.41,38.51,38.4,38.47,77000.0,31.1031,31.1841,31.095,31.1517,77000.0
2014-08-05 10:20:00,38.47,38.52,38.47,38.52,36800.0,31.1517,31.1922,31.1517,31.1922,36800.0
2014-08-05 10:25:00,38.52,38.53,38.5,38.52,63600.0,31.1922,31.2003,31.176,31.1922,63600.0
2014-08-05 10:30:00,38.52,38.61,38.51,38.59,94200.0,31.1922,31.2651,31.1841,31.2489,94200.0
2014-08-05 10:35:00,38.59,38.59,38.53,38.56,35000.0,31.2489,31.2489,31.2003,31.2246,35000.0
2014-08-05 10:40:00,38.56,38.57,38.55,38.56,31600.0,31.2246,31.2327,31.2165,31.2246,31600.0
2014-08-05 10:45:00,38.56,38.6,38.54,38.6,39800.0,31.2246,31.257,31.2084,31.257,39800.0
2014-08-05 10:50:00,38.6,38.6,38.55,38.59,39400.0,31.257,31.257,31.2165,31.2489,39400.0
2014-08-05 10:55:00,38.59,38.6,38.57,38.59,64600.0,31.2489,31.257,31.2327,31.2489,64600.0
2014-08-05 11:00:00,38.59,38.59,38.55,38.57,52600.0,31.2489,31.2489,31.2165,31.2327,52600.0
2014-08-05 11:05:00,38.57,38.6,38.56,38.57,56600.0,31.2327,31.257,31.2246,31.2327,56600.0
2014-08-05 11:10:00,38.58,38.62,38.57,38.62,40400.0,31.2408,31.2732,31.2327,31.2732,40400.0
2014-08-05 11:15:00,38.62,38.67,38.62,38.67,57600.0,31.2732,31.3137,31.2732,31.3137,57600.0
2014-08-05 11:20:00,38.67,38.68,38.63,38.65,66200.0,31.3137,31.3218,31.2813,31.2975,66200.0
2014-08-05 11:25:00,38.65,38.65,38.6,38.62,41000.0,31.2975,31.2975,31.257,31.2732,41000.0
2014-08-05 11:30:00,38.63,38.71,38.62,38.65,90200.0,31.2813,31.3461,31.2732,31.2975,90200.0
2014-08-05 11:35:00,38.64,38.64,38.61,38.62,28400.0,31.2894,31.2894,31.2651,31.2732,28400.0
2014-08-05 11:40:00,38.63,38.66,38.61,38.64,40000.0,31.2813,31.3056,31.2651,31.2894,40000.0
2014-08-05 11:45:00,38.63,38.65,38.6,38.63,31400.0,31.2813,31.2975,31.257,31.2813,31400.0
2014-08-05 11:50:00,38.62,38.64,38.6,38.62,26800.0,31.2732,31.2894,31.257,31.2732,26800.0
2014-08-05 11:55:00,38.63,38.66,38.61,38.61,47400.0,31.2813,31.3056,31.2651,31.2651,47400.0
2014-08-05 12:00:00,38.62,38.65,38.61,38.62,28200.0,31.2732,31.2975,31.2651,31.2732,28200.0
2014-08-05 12:05:00,38.62,38.62,38.59,38.61,40200.0,31.2732,31.2732,31.2489,31.2651,40200.0
2014-08-05 12:10:00,38.61,38.66,38.6,38.66,33800.0,31.2651,31.3056,31.257,31.3056,33800.0
2014-08-05 12:15:00,38.66,38.71,38.65,38.71,57000.0,31.3056,31.3461,31.2975,31.3461,57000.0
2014-08-05 12:20:00,38.71,38.73,38.65,38.65,55400.0,31.3461,31.3622,31.2975,31.2975,55400.0
2014-08-05 12:25:00,38.65,38.67,38.63,38.67,26200.0,31.2975,31.3137,31.2813,31.3137,26200.0
2014-08-05 12:30:00,38.67,38.7,38.65,38.68,21600.0,31.3137,31.338,31.2975,31.3218,21600.0
2014-08-05 12:35:00,38.68,38.7,38.63,38.63,58800.0,31.3218,31.338,31.2813,31.2813,58800.0
2014-08-05 12:40:00,38.63,38.65,38.61,38.62,30800.0,31.2813,31.2975,31.2651,31.2732,30800.0
2014-08-05 12:45:00,38.62,38.66,38.6,38.66,49000.0,31.2732,31.3056,31.257,31.3056,49000.0
2014-08-05 12:50:00,38.67,38.68,38.65,38.67,61400.0,31.3137,31.3218,31.2975,31.3137,61400.0
2014-08-05 12:55:00,38.66,38.67,38.63,38.65,18600.0,31.3056,31.3137,31.2813,31.2975,18600.0
2014-08-05 13:00:00,38.65,38.65,38.6,38.6,24200.0,31.2975,31.2975,31.257,31.257,24200.0
2014-08-05 13:05:00,38.6,38.61,38.58,38.6,25000.0,31.257,31.2651,31.2408,31.257,25000.0
2014-08-05 13:10:00,38.59,38.6,38.57,38.58,27400.0,31.2489,31.257,31.2327,31.2408,27400.0
2014-08-05 13:15:00,38.59,38.61,38.58,38.61,32400.0,31.2489,31.2651,31.2408,31.2651,32400.0
2014-08-05 13:20:00,38.61,38.62,38.59,38.59,12000.0,31.2651,31.2732,31.2489,31.2489,12000.0
2014-08-05 13:25:00,38.59,38.63,38.59,38.61,21800.0,31.2489,31.2813,31.2489,31.2651,21800.0
2014-08-05 13:30:00,38.61,38.62,38.59,38.59,30800.0,31.2651,31.2732,31.2489,31.2489,30800.0
2014-08-05 13:35:00,38.59,38.6,38.45,38.45,116000.0,31.2489,31.257,31.1355,31.1355,116000.0
2014-08-05 13:40:00,38.45,38.48,38.35,38.38,118000.0,31.1355,31.1598,31.0545,31.0788,118000.0
2014-08-05 13:45:00,38.39,38.46,38.38,38.43,45400.0,31.0869,31.1436,31.0788,31.1193,45400.0
2014-08-05 13:50:00,38.42,38.42,38.37,38.41,37200.0,31.1112,31.1112,31.0707,31.1031,37200.0
2014-08-05 13:55:00,38.41,38.44,38.38,38.38,63800.0,31.1031,31.1274,31.0788,31.0788,63800.0
2014-08-05 14:00:00,38.38,38.4,38.35,38.38,53800.0,31.0788,31.095,31.0545,31.0788,53800.0
2014-08-05 14:05:00,38.38,38.38,38.27,38.3,106600.0,31.0788,31.0788,30.9898,31.0141,106600.0
2014-08-05 14:10:00,38.3,38.37,38.3,38.37,98600.0,31.0141,31.0707,31.0141,31.0707,98600.0
2014-08-05 14:15:00,38.37,38.38,38.32,38.35,60000.0,31.0707,31.0788,31.0302,31.0545,60000.0
2014-08-05 14:20:00,38.35,38.38,38.34,38.35,87000.0,31.0545,31.0788,31.0464,31.0545,87000.0
2014-08-05 14:25:00,38.35,38.36,38.31,38.35,52000.0,31.0545,31.0626,31.0221,31.0545,52000.0
2014-08-05 14:30:00,38.35,38.38,38.35,38.35,39000.0,31.0545,31.0788,31.0545,31.0545,39000.0
2014-08-05 14:35:00,38.35,38.36,38.33,38.33,37400.0,31.0545,31.0626,31.0383,31.0383,37400.0
2014-08-05 14:40:00,38.33,38.34,38.28,38.29,85800.0,31.0383,31.0464,30.9979,31.006,85800.0
2014-08-05 14:45:00,38.29,38.3,38.26,38.27,102400.0,31.006,31.0141,30.9817,30.9898,102400.0
2014-08-05 14:50:00,38.27,38.28,38.26,38.27,89000.0,30.9898,30.9979,30.9817,30.9898,89000.0
2014-08-05 14:55:00,38.27,38.3,38.26,38.27,72400.0,30.9898,31.0141,30.9817,30.9898,72400.0
2014-08-05 15:00:00,38.27,38.29,38.26,38.27,87400.0,30.9898,31.006,30.9817,30.9898,87400.0
2014-08-05 15:05:00,38.27,38.29,38.26,38.26,70000.0,30.9898,31.006,30.9817,30.9817,70000.0
2014-08-05 15:10:00,38.26,38.27,38.22,38.24,131600.0,30.9817,30.9898,30.9493,30.9655,131600.0
2014-08-05 15:15:00,38.24,38.29,38.24,38.29,82800.0,30.9655,31.006,30.9655,31.006,82800.0
2014-08-05 15:20:00,38.29,38.31,38.27,38.29,69800.0,31.006,31.0221,30.9898,31.006,69800.0
2014-08-05 15:25:00,38.29,38.3,38.27,38.27,77000.0,31.006,31.0141,30.9898,30.9898,77000.0
2014-08-05 15:30:00,38.27,38.33,38.26,38.32,129000.0,30.9898,31.0383,30.9817,31.0302,129000.0
2014-08-05 15:35:00,38.32,38.38,38.32,38.36,146000.0,31.0302,31.0788,31.0302,31.0626,146000.0
2014-08-05 15:40:00,38.37,38.37,38.33,38.35,84600.0,31.0707,31.0707,31.0383,31.0545,84600.0
2014-08-05 15:45:00,38.35,38.37,38.33,38.34,153800.0,31.0545,31.0707,31.0383,31.0464,153800.0
2014-08-05 15:50:00,38.34,38.37,38.34,38.37,213000.0,31.0464,31.0707,31.0464,31.0707,213000.0
2014-08-05 15:55:00,38.37,38.42,38.37,38.4,348000.0,31.0707,31.1112,31.0707,31.095,348000.0
2014-08-06 09:30:00,38.26,38.31,38.13,38.29,215400.0,30.9817,31.0221,30.8764,31.006,215400.0
2014-08-06 09:35:00,38.3,38.33,38.27,38.28,58200.0,31.0141,31.0383,30.9898,30.9979,58200.0
2014-08-06 09:40:00,38.29,38.38,38.28,38.38,80000.0,31.006,31.0788,30.9979,31.0788,80000.0
2014-08-06 09:45:00,38.4,38.46,38.38,38.43,96000.0,31.095,31.1436,31.0788,31.1193,96000.0
2014-08-06 09:50:00,38.44,38.49,38.41,38.47,115200.0,31.1274,31.1679,31.1031,31.1517,115200.0
2014-08-06 09:55:00,38.48,38.49,38.42,38.45,76800.0,31.1598,31.1679,31.1112,31.1355,76800.0
2014-08-06 10:00:00,38.45,38.49,38.45,38.49,72000.0,31.1355,31.1679,31.1355,31.1679,72000.0
2014-08-06 10:05:00,38.49,38.54,38.46,38.54,105800.0,31.1679,31.2084,31.1436,31.2084,105800.0
2014-08-06 10:10:00,38.55,38.56,38.49,38.49,75600.0,31.2165,31.2246,31.1679,31.1679,75600.0
2014-08-06 10:15:00,38.5,38.54,38.47,38.5,106600.0,31.176,31.2084,31.1517,31.176,106600.0
2014-08-06 10:20:00,38.51,38.57,38.5,38.57,58400.0,31.1841,31.2327,31.176,31.2327,58400.0
2014-08-06 10:25:00,38.57,38.62,38.57,38.62,75800.0,31.2327,31.2732,31.2327,31.2732,75800.0
2014-08-06 10:30:00,38.63,38.65,38.55,38.55,77000.0,31.2813,31.2975,31.2165,31.2165,77000.0
2014-08-06 10:35:00,38.56,38.56,38.52,38.53,30000.0,31.2246,31.2246,31.1922,31.2003,30000.0
2014-08-06 10:40:00,38.54,38.54,38.5,38.52,42800.0,31.2084,31.2084,31.176,31.1922,42800.0
2014-08-06 10:45:00,38.52,38.53,38.48,38.5,46200.0,31.1922,31.2003,31.1598,31.176,46200.0
2014-08-06 10:50:00,38.5,38.57,38.5,38.56,53400.0,31.176,31.2327,31.176,31.2246,53400.0
2014-08-06 10:55:00,38.56,38.62,38.54,38.62,103600.0,31.2246,31.2732,31.2084,31.2732,103600.0
2014-08-06 11:00:00,38.61,38.62,38.57,38.58,55800.0,31.2651,31.2732,31.2327,31.2408,55800.0
2014-08-06 11:05:00,38.58,38.63,38.57,38.57,39200.0,31.2408,31.2813,31.2327,31.2327,39200.0
2014-08-06 11:10:00,38.58,38.58,38.54,38.55,33600.0,31.2408,31.2408,31.2084,31.2165,33600.0
2014-08-06 11:15:00,38.55,38.56,38.52,38.55,62600.0,31.2165,31.2246,31.1922,31.2165,62600.0
2014-08-06 11:20:00,38.56,38.56,38.52,38.56,53000.0,31.2246,31.2246,31.1922,31.2246,53000.0
2014-08-06 11:25:00,38.56,38.58,38.53,38.53,98000.0,31.2246,31.2408,31.2003,31.2003,98000.0
2014-08-06 11:30:00,38.53,38.6,38.53,38.59,37400.0,31.2003,31.257,31.2003,31.2489,37400.0
2014-08-06 11:35:00,38.59,38.62,38.58,38.59,33600.0,31.2489,31.2732,31.2408,31.2489,33600.0
2014-08-06 11:40:00,38.59,38.64,38.58,38.64,25200.0,31.2489,31.2894,31.2408,31.2894,25200.0
2014-08-06 11:45:00,38.64,38.69,38.63,38.66,49800.0,31.2894,31.3299,31.2813,31.3056,49800.0
2014-08-06 11:50:00,38.65,38.68,38.63,38.64,36800.0,31.2975,31.3218,31.2813,31.2894,36800.0
2014-08-06 11:55:00,38.65,38.66,38.64,38.66,26800.0,31.2975,31.3056,31.2894,31.3056,26800.0
2014-08-06 12:00:00,38.67,38.71,38.66,38.71,47800.0,31.3137,31.3461,31.3056,31.3461,47800.0
2014-08-06 12:05:00,38.71,38.72,38.69,38.69,40600.0,31.3461,31.3542,31.3299,31.3299,40600.0
2014-08-06 12:10:00,38.69,38.69,38.66,38.68,31000.0,31.3299,31.3299,31.3056,31.3218,31000.0
2014-08-06 12:15:00,38.69,38.69,38.61,38.63,49000.0,31.3299,31.3299,31.2651,31.2813,49000.0
2014-08-06 12:20:00,38.63,38.68,38.62,38.67,40600.0,31.2813,31.3218,31.2732,31.3137,40600.0
2014-08-06 12:25:00,38.66,38.66,38.61,38.61,21000.0,31.3056,31.3056,31.2651,31.2651,21000.0
2014-08-06 12:30:00,38.61,38.66,38.6,38.66,38800.0,31.2651,31.3056,31.257,31.3056,38800.0
2014-08-06 12:35:00,38.65,38.67,38.63,38.66,29600.0,31.2975,31.3137,31.2813,31.3056,29600.0
2014-08-06 12:40:00,38.66,38.68,38.63,38.65,33400.0,31.3056,31.3218,31.2813,31.2975,33400.0
2014-08-06 12:45:00,38.65,38.66,38.6,38.6,19800.0,31.2975,31.3056,31.257,31.257,19800.0
2014-08-06 12:50:00,38.6,38.62,38.6,38.6,26600.0,31.257,31.2732,31.257,31.257,26600.0
2014-08-06 12:55:00,38.6,38.62,38.58,38.59,30800.0,31.257,31.2732,31.2408,31.2489,30800.0
2014-08-06 13:00:00,38.6,38.6,38.56,38.57,41600.0,31.257,31.257,31.2246,31.2327,41600.0
2014-08-06 13:05:00,38.57,38.57,38.54,38.55,51400.0,31.2327,31.2327,31.2084,31.2165,51400.0
2014-08-06 13:10:00,38.56,38.57,38.55,38.56,25200.0,31.2246,31.2327,31.2165,31.2246,25200.0
2014-08-06 13:15:00,38.56,38.59,38.56,38.59,43800.0,31.2246,31.2489,31.2246,31.2489,43800.0
2014-08-06 13:20:00,38.59,38.61,38.59,38.6,80000.0,31.2489,31.2651,31.2489,31.257,80000.0
2014-08-06 13:25:00,38.6,38.6,38.55,38.55,50000.0,31.257,31.257,31.2165,31.2165,50000.0
2014-08-06 13:30:00,38.56,38.57,38.54,38.55,21000.0,31.2246,31.2327,31.2084,31.2165,21000.0
2014-08-06 13:35:00,38.55,38.6,38.55,38.58,29200.0,31.2165,31.257,31.2165,31.2408,29200.0
2014-08-06 13:40:00,38.59,38.6,38.58,38.59,20400.0,31.2489,31.257,31.2408,31.2489,20400.0
2014-08-06 13:45:00,38.59,38.59,38.53,38.54,39200.0,31.2489,31.2489,31.2003,31.2084,39200.0
2014-08-06 13:50:00,38.54,38.55,38.51,38.51,39800.0,31.2084,31.2165,31.1841,31.1841,39800.0
2014-08-06 13:55:00,38.52,38.53,38.51,38.51,36800.0,31.1922,31.2003,31.1841,31.1841,36800.0
2014-08-06 14:00:00,38.51,38.53,38.5,38.52,42000.0,31.1841,31.2003,31.176,31.1922,42000.0
2014-08-06 14:05:00,38.53,38.54,38.52,38.52,33800.0,31.2003,31.2084,31.1922,31.1922,33800.0
2014-08-06 14:10:00,38.52,38.53,38.5,38.53,22600.0,31.1922,31.2003,31.176,31.2003,22600.0
2014-08-06 14:15:00,38.54,38.54,38.52,38.52,22800.0,31.2084,31.2084,31.1922,31.1922,22800.0
2014-08-06 14:20:00,38.53,38.56,38.52,38.56,24200.0,31.2003,31.2246,31.1922,31.2246,24200.0
2014-08-06 14:25:00,38.56,38.59,38.56,38.58,27000.0,31.2246,31.2489,31.2246,31.2408,27000.0
2014-08-06 14:30:00,38.58,38.58,38.54,38.54,27200.0,31.2408,31.2408,31.2084,31.2084,27200.0
2014-08-06 14:35:00,38.55,38.56,38.52,38.56,27000.0,31.2165,31.2246,31.1922,31.2246,27000.0
2014-08-06 14:40:00,38.55,38.6,38.54,38.59,35800.0,31.2165,31.257,31.2084,31.2489,35800.0
2014-08-06 14:45:00,38.59,38.59,38.54,38.56,27400.0,31.2489,31.2489,31.2084,31.2246,27400.0
2014-08-06 14:50:00,38.57,38.6,38.56,38.59,34200.0,31.2327,31.257,31.2246,31.2489,34200.0
2014-08-06 14:55:00,38.59,38.59,38.57,38.57,32200.0,31.2489,31.2489,31.2327,31.2327,32200.0
2014-08-06 15:00:00,38.57,38.61,38.56,38.61,95400.0,31.2327,31.2651,31.2246,31.2651,95400.0
2014-08-06 15:05:00,38.61,38.63,38.61,38.63,94800.0,31.2651,31.2813,31.2651,31.2813,94800.0
2014-08-06 15:10:00,38.63,38.63,38.62,38.63,154000.0,31.2813,31.2813,31.2732,31.2813,154000.0
2014-08-06 15:15:00,38.63,38.64,38.61,38.63,87000.0,31.2813,31.2894,31.2651,31.2813,87000.0
2014-08-06 15:20:00,38.63,38.63,38.6,38.63,74600.0,31.2813,31.2813,31.257,31.2813,74600.0
2014-08-06 15:25:00,38.63,38.63,38.6,38.6,51200.0,31.2813,31.2813,31.257,31.257,51200.0
2014-08-06 15:30:00,38.6,38.62,38.57,38.61,109000.0,31.257,31.2732,31.2327,31.2651,109000.0
2014-08-06 15:35:00,38.6,38.63,38.6,38.63,109000.0,31.257,31.2813,31.257,31.2813,109000.0
2014-08-06 15:40:00,38.63,38.66,38.63,38.66,110200.0,31.2813,31.3056,31.2813,31.3056,110200.0
2014-08-06 15:45:00,38.66,38.67,38.61,38.61,509000.0,31.3056,31.3137,31.2651,31.2651,509000.0
2014-08-06 15:50:00,38.61,38.64,38.6,38.6,159200.0,31.2651,31.2894,31.257,31.257,159200.0
2014-08-06 15:55:00,38.6,38.61,38.56,38.57,223200.0,31.257,31.2651,31.2246,31.2327,223200.0
2014-08-07 09:30:00,38.67,38.72,38.6,38.63,172000.0,31.3137,31.3542,31.257,31.2813,172000.0
2014-08-07 09:35:00,38.61,38.7,38.6,38.62,88400.0,31.2651,31.338,31.257,31.2732,88400.0
2014-08-07 09:40:00,38.62,38.66,38.59,38.65,54800.0,31.2732,31.3056,31.2489,31.2975,54800.0
2014-08-07 09:45:00,38.63,38.65,38.55,38.56,228400.0,31.2813,31.2975,31.2165,31.2246,228400.0
2014-08-07 09:50:00,38.56,38.65,38.56,38.65,35200.0,31.2246,31.2975,31.2246,31.2975,35200.0
2014-08-07 09:55:00,38.65,38.7,38.64,38.7,46400.0,31.2975,31.338,31.2894,31.338,46400.0
2014-08-07 10:00:00,38.69,38.71,38.63,38.63,65600.0,31.3299,31.3461,31.2813,31.2813,65600.0
2014-08-07 10:05:00,38.63,38.68,38.63,38.65,25200.0,31.2813,31.3218,31.2813,31.2975,25200.0
2014-08-07 10:10:00,38.65,38.67,38.6,38.64,41800.0,31.2975,31.3137,31.257,31.2894,41800.0
2014-08-07 10:15:00,38.65,38.66,38.59,38.6,46600.0,31.2975,31.3056,31.2489,31.257,46600.0
2014-08-07 10:20:00,38.6,38.63,38.59,38.6,35800.0,31.257,31.2813,31.2489,31.257,35800.0
2014-08-07 10:25:00,38.59,38.61,38.57,38.59,24200.0,31.2489,31.2651,31.2327,31.2489,24200.0
2014-08-07 10:30:00,38.59,38.59,38.55,38.57,12800.0,31.2489,31.2489,31.2165,31.2327,12800.0
2014-08-07 10:35:00,38.57,38.6,38.57,38.57,26800.0,31.2327,31.257,31.2327,31.2327,26800.0
2014-08-07 10:40:00,38.56,38.59,38.52,38.54,61000.0,31.2246,31.2489,31.1922,31.2084,61000.0
2014-08-07 10:45:00,38.53,38.56,38.49,38.49,60000.0,31.2003,31.2246,31.1679,31.1679,60000.0
2014-08-07 10:50:00,38.5,38.5,38.4,38.43,75800.0,31.176,31.176,31.095,31.1193,75800.0
2014-08-07 10:55:00,38.42,38.46,38.42,38.44,32800.0,31.1112,31.1436,31.1112,31.1274,32800.0
2014-08-07 11:00:00,38.44,38.44,38.4,38.41,40800.0,31.1274,31.1274,31.095,31.1031,40800.0
2014-08-07 11:05:00,38.42,38.44,38.38,38.41,77000.0,31.1112,31.1274,31.0788,31.1031,77000.0
2014-08-07 11:10:00,38.42,38.44,38.4,38.42,84600.0,31.1112,31.1274,31.095,31.1112,84600.0
2014-08-07 11:15:00,38.4,38.46,38.38,38.46,52600.0,31.095,31.1436,31.0788,31.1436,52600.0
2014-08-07 11:20:00,38.45,38.49,38.45,38.49,110400.0,31.1355,31.1679,31.1355,31.1679,110400.0
2014-08-07 11:25:00,38.49,38.5,38.4,38.4,95000.0,31.1679,31.176,31.095,31.095,95000.0
2014-08-07 11:30:00,38.4,38.47,38.4,38.45,81600.0,31.095,31.1517,31.095,31.1355,81600.0
2014-08-07 11:35:00,38.45,38.47,38.43,38.45,56200.0,31.1355,31.1517,31.1193,31.1355,56200.0
2014-08-07 11:40:00,38.45,38.45,38.39,38.42,35800.0,31.1355,31.1355,31.0869,31.1112,35800.0
2014-08-07 11:45:00,38.42,38.42,38.32,38.37,68200.0,31.1112,31.1112,31.0302,31.0707,68200.0
2014-08-07 11:50:00,38.38,38.41,38.34,38.35,32000.0,31.0788,31.1031,31.0464,31.0545,32000.0
2014-08-07 11:55:00,38.35,38.4,38.34,38.39,76400.0,31.0545,31.095,31.0464,31.0869,76400.0
2014-08-07 12:00:00,38.39,38.42,38.36,38.42,52200.0,31.0869,31.1112,31.0626,31.1112,52200.0
2014-08-07 12:05:00,38.42,38.47,38.4,38.46,35200.0,31.1112,31.1517,31.095,31.1436,35200.0
2014-08-07 12:10:00,38.46,38.46,38.39,38.4,35400.0,31.1436,31.1436,31.0869,31.095,35400.0
2014-08-07 12:15:00,38.4,38.4,38.34,38.35,38200.0,31.095,31.095,31.0464,31.0545,38200.0
2014-08-07 12:20:00,38.35,38.4,38.33,38.4,29000.0,31.0545,31.095,31.0383,31.095,29000.0
2014-08-07 12:25:00,38.39,38.43,38.38,38.39,44400.0,31.0869,31.1193,31.0788,31.0869,44400.0
2014-08-07 12:30:00,38.39,38.39,38.35,38.38,33800.0,31.0869,31.0869,31.0545,31.0788,33800.0
2014-08-07 12:35:00,38.38,38.38,38.33,38.38,30800.0,31.0788,31.0788,31.0383,31.0788,30800.0
2014-08-07 12:40:00,38.38,38.41,38.37,38.41,24200.0,31.0788,31.1031,31.0707,31.1031,24200.0
2014-08-07 12:45:00,38.4,38.41,38.4,38.4,67200.0,31.095,31.1031,31.095,31.095,67200.0
2014-08-07 12:50:00,38.4,38.41,38.38,38.38,64600.0,31.095,31.1031,31.0788,31.0788,64600.0
2014-08-07 12:55:00,38.4,38.4,38.37,38.37,31200.0,31.095,31.095,31.0707,31.0707,31200.0
2014-08-07 13:00:00,38.38,38.42,38.38,38.41,33400.0,31.0788,31.1112,31.0788,31.1031,33400.0
2014-08-07 13:05:00,38.41,38.43,38.38,38.42,87600.0,31.1031,31.1193,31.0788,31.1112,87600.0
2014-08-07 13:10:00,38.42,38.43,38.4,38.4,42600.0,31.1112,31.1193,31.095,31.095,42600.0
2014-08-07 13:15:00,38.4,38.42,38.4,38.42,38000.0,31.095,31.1112,31.095,31.1112,38000.0
2014-08-07 13:20:00,38.42,38.42,38.39,38.41,30200.0,31.1112,31.1112,31.0869,31.1031,30200.0
2014-08-07 13:25:00,38.41,38.45,38.4,38.44,16400.0,31.1031,31.1355,31.095,31.1274,16400.0
2014-08-07 13:30:00,38.45,38.46,38.44,38.45,21000.0,31.1355,31.1436,31.1274,31.1355,21000.0
2014-08-07 13:35:00,38.46,38.48,38.45,38.48,37200.0,31.1436,31.1598,31.1355,31.1598,37200.0
2014-08-07 13:40:00,38.49,38.5,38.48,38.48,146200.0,31.1679,31.176,31.1598,31.1598,146200.0
2014-08-07 13:45:00,38.48,38.49,38.45,38.47,55800.0,31.1598,31.1679,31.1355,31.1517,55800.0
2014-08-07 13:50:00,38.47,38.48,38.44,38.45,37400.0,31.1517,31.1598,31.1274,31.1355,37400.0
2014-08-07 13:55:00,38.45,38.49,38.45,38.48,13000.0,31.1355,31.1679,31.1355,31.1598,13000.0
2014-08-07 14:00:00,38.48,38.48,38.44,38.45,41400.0,31.1598,31.1598,31.1274,31.1355,41400.0
2014-08-07 14:05:00,38.46,38.48,38.46,38.47,39000.0,31.1436,31.1598,31.1436,31.1517,39000.0
2014-08-07 14:10:00,38.47,38.47,38.45,38.47,26600.0,31.1517,31.1517,31.1355,31.1517,26600.0
2014-08-07 14:15:00,38.46,38.47,38.4,38.42,39000.0,31.1436,31.1517,31.095,31.1112,39000.0
2014-08-07 14:20:00,38.43,38.43,38.4,38.42,30600.0,31.1193,31.1193,31.095,31.1112,30600.0
2014-08-07 14:25:00,38.42,38.43,38.4,38.42,33000.0,31.1112,31.1193,31.095,31.1112,33000.0
2014-08-07 14:30:00,38.42,38.42,38.4,38.41,31600.0,31.1112,31.1112,31.095,31.1031,31600.0
2014-08-07 14:35:00,38.41,38.43,38.4,38.4,47800.0,31.1031,31.1193,31.095,31.095,47800.0
2014-08-07 14:40:00,38.4,38.43,38.4,38.4,26200.0,31.095,31.1193,31.095,31.095,26200.0
2014-08-07 14:45:00,38.41,38.43,38.41,38.42,16800.0,31.1031,31.1193,31.1031,31.1112,16800.0
2014-08-07 14:50:00,38.42,38.44,38.41,38.41,44200.0,31.1112,31.1274,31.1031,31.1031,44200.0
2014-08-07 14:55:00,38.41,38.41,38.37,38.37,50400.0,31.1031,31.1031,31.0707,31.0707,50400.0
2014-08-07 15:00:00,38.37,38.4,38.36,38.37,35600.0,31.0707,31.095,31.0626,31.0707,35600.0
2014-08-07 15:05:00,38.36,38.38,38.33,38.35,69800.0,31.0626,31.0788,31.0383,31.0545,69800.0
2014-08-07 15:10:00,38.35,38.37,38.34,38.34,53000.0,31.0545,31.0707,31.0464,31.0464,53000.0
2014-08-07 15:15:00,38.34,38.35,38.31,38.35,42200.0,31.0464,31.0545,31.0221,31.0545,42200.0
2014-08-07 15:20:00,38.35,38.35,38.28,38.3,68600.0,31.0545,31.0545,30.9979,31.0141,68600.0
2014-08-07 15:25:00,38.3,38.33,38.29,38.33,67200.0,31.0141,31.0383,31.006,31.0383,67200.0
2014-08-07 15:30:00,38.33,38.33,38.3,38.3,124800.0,31.0383,31.0383,31.0141,31.0141,124800.0
2014-08-07 15:35:00,38.3,38.35,38.29,38.34,74200.0,31.0141,31.0545,31.006,31.0464,74200.0
2014-08-07 15:40:00,38.35,38.36,38.33,38.35,106000.0,31.0545,31.0626,31.0383,31.0545,106000.0
2014-08-07 15:45:00,38.35,38.36,38.32,38.32,161600.0,31.0545,31.0626,31.0302,31.0302,161600.0
2014-08-07 15:50:00,38.32,38.4,38.32,38.39,163000.0,31.0302,31.095,31.0302,31.0869,163000.0
2014-08-07 15:55:00,38.38,38.41,38.35,38.35,205400.0,31.0788,31.1031,31.0545,31.0545,205400.0
2014-08-08 09:30:00,38.32,38.48,38.3,38.47,218000.0,31.0302,31.1598,31.0141,31.1517,218000.0
2014-08-08 09:35:00,38.46,38.48,38.33,38.34,84200.0,31.1436,31.1598,31.0383,31.0464,84200.0
2014-08-08 09:40:00,38.35,38.39,38.3,38.33,80200.0,31.0545,31.0869,31.0141,31.0383,80200.0
2014-08-08 09:45:00,38.33,38.35,38.29,38.34,78000.0,31.0383,31.0545,31.006,31.0464,78000.0
2014-08-08 09:50:00,38.33,38.4,38.33,38.37,32200.0,31.0383,31.095,31.0383,31.0707,32200.0
2014-08-08 09:55:00,38.38,38.44,38.35,38.35,166200.0,31.0788,31.1274,31.0545,31.0545,166200.0
2014-08-08 10:00:00,38.35,38.38,38.31,38.34,72000.0,31.0545,31.0788,31.0221,31.0464,72000.0
2014-08-08 10:05:00,38.37,38.42,38.35,38.38,61200.0,31.0707,31.1112,31.0545,31.0788,61200.0
2014-08-08 10:10:00,38.38,38.42,38.36,38.37,50000.0,31.0788,31.1112,31.0626,31.0707,50000.0
2014-08-08 10:15:00,38.37,38.38,38.34,38.35,52800.0,31.0707,31.0788,31.0464,31.0545,52800.0
2014-08-08 10:20:00,38.35,38.37,38.31,38.34,26400.0,31.0545,31.0707,31.0221,31.0464,26400.0
2014-08-08 10:25:00,38.35,38.35,38.26,38.29,43000.0,31.0545,31.0545,30.9817,31.006,43000.0
2014-08-08 10:30:00,38.29,38.31,38.26,38.29,55200.0,31.006,31.0221,30.9817,31.006,55200.0
2014-08-08 10:35:00,38.3,38.38,38.28,38.37,95600.0,31.0141,31.0788,30.9979,31.0707,95600.0
2014-08-08 10:40:00,38.37,38.48,38.36,38.45,52800.0,31.0707,31.1598,31.0626,31.1355,52800.0
2014-08-08 10:45:00,38.44,38.56,38.44,38.48,146400.0,31.1274,31.2246,31.1274,31.1598,146400.0
2014-08-08 10:50:00,38.49,38.49,38.45,38.48,37000.0,31.1679,31.1679,31.1355,31.1598,37000.0
2014-08-08 10:55:00,38.47,38.49,38.45,38.48,38600.0,31.1517,31.1679,31.1355,31.1598,38600.0
2014-08-08 11:00:00,38.48,38.52,38.46,38.52,32200.0,31.1598,31.1922,31.1436,31.1922,32200.0
2014-08-08 11:05:00,38.52,38.56,38.51,38.52,41400.0,31.1922,31.2246,31.1841,31.1922,41400.0
2014-08-08 11:10:00,38.52,38.58,38.52,38.57,53000.0,31.1922,31.2408,31.1922,31.2327,53000.0
2014-08-08 11:15:00,38.56,38.59,38.55,38.59,22000.0,31.2246,31.2489,31.2165,31.2489,22000.0
2014-08-08 11:20:00,38.58,38.58,38.55,38.57,26200.0,31.2408,31.2408,31.2165,31.2327,26200.0
2014-08-08 11:25:00,38.57,38.6,38.57,38.6,36800.0,31.2327,31.257,31.2327,31.257,36800.0
2014-08-08 11:30:00,38.6,38.62,38.6,38.6,36400.0,31.257,31.2732,31.257,31.257,36400.0
2014-08-08 11:35:00,38.61,38.61,38.56,38.56,40600.0,31.2651,31.2651,31.2246,31.2246,40600.0
2014-08-08 11:40:00,38.57,38.58,38.55,38.56,29200.0,31.2327,31.2408,31.2165,31.2246,29200.0
2014-08-08 11:45:00,38.57,38.58,38.54,38.55,19600.0,31.2327,31.2408,31.2084,31.2165,19600.0
2014-08-08 11:50:00,38.55,38.56,38.53,38.55,33200.0,31.2165,31.2246,31.2003,31.2165,33200.0
2014-08-08 11:55:00,38.55,38.59,38.55,38.57,28200.0,31.2165,31.2489,31.2165,31.2327,28200.0
2014-08-08 12:00:00,38.57,38.59,38.57,38.58,26600.0,31.2327,31.2489,31.2327,31.2408,26600.0
2014-08-08 12:05:00,38.58,38.59,38.54,38.55,31600.0,31.2408,31.2489,31.2084,31.2165,31600.0
2014-08-08 12:10:00,38.54,38.57,38.54,38.56,38400.0,31.2084,31.2327,31.2084,31.2246,38400.0
2014-08-08 12:15:00,38.56,38.57,38.52,38.54,37800.0,31.2246,31.2327,31.1922,31.2084,37800.0
2014-08-08 12:20:00,38.55,38.58,38.55,38.56,40000.0,31.2165,31.2408,31.2165,31.2246,40000.0
2014-08-08 12:25:00,38.57,38.58,38.54,38.56,43000.0,31.2327,31.2408,31.2084,31.2246,43000.0
2014-08-08 12:30:00,38.56,38.56,38.54,38.55,29000.0,31.2246,31.2246,31.2084,31.2165,29000.0
2014-08-08 12:35:00,38.55,38.56,38.53,38.55,43800.0,31.2165,31.2246,31.2003,31.2165,43800.0
2014-08-08 12:40:00,38.56,38.56,38.52,38.54,28800.0,31.2246,31.2246,31.1922,31.2084,28800.0
2014-08-08 12:45:00,38.54,38.56,38.54,38.55,17000.0,31.2084,31.2246,31.2084,31.2165,17000.0
2014-08-08 12:50:00,38.55,38.57,38.54,38.56,14200.0,31.2165,31.2327,31.2084,31.2246,14200.0
2014-08-08 12:55:00,38.56,38.57,38.55,38.57,18600.0,31.2246,31.2327,31.2165,31.2327,18600.0
2014-08-08 13:00:00,38.57,38.57,38.55,38.57,25400.0,31.2327,31.2327,31.2165,31.2327,25400.0
2014-08-08 13:05:00,38.57,38.61,38.56,38.61,29400.0,31.2327,31.2651,31.2246,31.2651,29400.0
2014-08-08 13:10:00,38.61,38.62,38.58,38.62,45800.0,31.2651,31.2732,31.2408,31.2732,45800.0
2014-08-08 13:15:00,38.63,38.72,38.63,38.72,140400.0,31.2813,31.3542,31.2813,31.3542,140400.0
2014-08-08 13:20:00,38.72,38.75,38.71,38.74,44600.0,31.3542,31.3784,31.3461,31.3703,44600.0
2014-08-08 13:25:00,38.74,38.81,38.74,38.8,66000.0,31.3703,31.427,31.3703,31.4189,66000.0
2014-08-08 13:30:00,38.79,38.79,38.74,38.77,47400.0,31.4108,31.4108,31.3703,31.3946,47400.0
2014-08-08 13:35:00,38.77,38.8,38.77,38.77,86600.0,31.3946,31.4189,31.3946,31.3946,86600.0
2014-08-08 13:40:00,38.78,38.82,38.78,38.81,44600.0,31.4027,31.4351,31.4027,31.427,44600.0
2014-08-08 13:45:00,38.8,38.81,38.78,38.81,33200.0,31.4189,31.427,31.4027,31.427,33200.0
2014-08-08 13:50:00,38.81,38.81,38.77,38.77,35000.0,31.427,31.427,31.3946,31.3946,35000.0
2014-08-08 13:55:00,38.77,38.81,38.77,38.79,41000.0,31.3946,31.427,31.3946,31.4108,41000.0
2014-08-08 14:00:00,38.8,38.81,38.79,38.8,31000.0,31.4189,31.427,31.4108,31.4189,31000.0
2014-08-08 14:05:00,38.8,38.84,38.8,38.83,85400.0,31.4189,31.4513,31.4189,31.4432,85400.0
2014-08-08 14:10:00,38.83,38.83,38.77,38.79,25000.0,31.4432,31.4432,31.3946,31.4108,25000.0
2014-08-08 14:15:00,38.79,38.79,38.77,38.79,22600.0,31.4108,31.4108,31.3946,31.4108,22600.0
2014-08-08 14:20:00,38.79,38.81,38.77,38.81,39200.0,31.4108,31.427,31.3946,31.427,39200.0
2014-08-08 14:25:00,38.81,38.83,38.8,38.83,42200.0,31.427,31.4432,31.4189,31.4432,42200.0
2014-08-08 14:30:00,38.82,38.83,38.81,38.81,42600.0,31.4351,31.4432,31.427,31.427,42600.0
2014-08-08 14:35:00,38.81,38.84,38.81,38.84,50400.0,31.427,31.4513,31.427,31.4513,50400.0
2014-08-08 14:40:00,38.84,38.84,38.8,38.81,59600.0,31.4513,31.4513,31.4189,31.427,59600.0
2014-08-08 14:45:00,38.81,38.84,38.81,38.83,82600.0,31.427,31.4513,31.427,31.4432,82600.0
2014-08-08 14:50:00,38.83,38.83,38.8,38.8,46200.0,31.4432,31.4432,31.4189,31.4189,46200.0
2014-08-08 14:55:00,38.81,38.82,38.78,38.78,49400.0,31.427,31.4351,31.4027,31.4027,49400.0
2014-08-08 15:00:00,38.78,38.79,38.77,38.77,44200.0,31.4027,31.4108,31.3946,31.3946,44200.0
2014-08-08 15:05:00,38.77,38.77,38.74,38.74,38400.0,31.3946,31.3946,31.3703,31.3703,38400.0
2014-08-08 15:10:00,38.74,38.76,38.72,38.74,52400.0,31.3703,31.3865,31.3542,31.3703,52400.0
2014-08-08 15:15:00,38.74,38.76,38.74,38.76,54000.0,31.3703,31.3865,31.3703,31.3865,54000.0
2014-08-08 15:20:00,38.76,38.77,38.74,38.75,67200.0,31.3865,31.3946,31.3703,31.3784,67200.0
2014-08-08 15:25:00,38.75,38.78,38.74,38.77,112000.0,31.3784,31.4027,31.3703,31.3946,112000.0
2014-08-08 15:30:00,38.77,38.79,38.76,38.77,71600.0,31.3946,31.4108,31.3865,31.3946,71600.0
2014-08-08 15:35:00,38.78,38.79,38.77,38.78,70600.0,31.4027,31.4108,31.3946,31.4027,70600.0
2014-08-08 15:40:00,38.79,38.8,38.77,38.79,89600.0,31.4108,31.4189,31.3946,31.4108,89600.0
2014-08-08 15:45:00,38.8,38.81,38.77,38.78,105800.0,31.4189,31.427,31.3946,31.4027,105800.0
2014-08-08 15:50:00,38.79,38.82,38.78,38.8,233600.0,31.4108,31.4351,31.4027,31.4189,233600.0
2014-08-08 15:55:00,38.8,38.83,38.78,38.81,427800.0,31.4189,31.4432,31.4027,31.427,427800.0
2014-08-11 09:30:00,38.86,38.94,38.83,38.86,127800.0,31.4675,31.5323,31.4432,31.4675,127800.0
2014-08-11 09:35:00,38.87,38.91,38.84,38.91,27800.0,31.4756,31.508,31.4513,31.508,27800.0
2014-08-11 09:40:00,38.9,38.9,38.83,38.83,30600.0,31.4999,31.4999,31.4432,31.4432,30600.0
2014-08-11 09:45:00,38.83,38.9,38.83,38.88,45600.0,31.4432,31.4999,31.4432,31.4837,45600.0
2014-08-11 09:50:00,38.89,38.97,38.88,38.97,114200.0,31.4918,31.5566,31.4837,31.5566,114200.0
2014-08-11 09:55:00,38.97,39.02,38.96,39.01,78600.0,31.5566,31.5971,31.5485,31.589,78600.0
2014-08-11 10:00:00,39.02,39.04,38.99,39.01,39200.0,31.5971,31.6133,31.5728,31.589,39200.0
2014-08-11 10:05:00,39.01,39.1,39.01,39.08,47800.0,31.589,31.6619,31.589,31.6457,47800.0
2014-08-11 10:10:00,39.08,39.08,39.05,39.06,89200.0,31.6457,31.6457,31.6214,31.6295,89200.0
2014-08-11 10:15:00,39.06,39.07,39.03,39.04,33400.0,31.6295,31.6376,31.6052,31.6133,33400.0
2014-08-11 10:20:00,39.04,39.07,39.02,39.05,44600.0,31.6133,31.6376,31.5971,31.6214,44600.0
2014-08-11 10:25:00,39.06,39.07,39.03,39.04,34200.0,31.6295,31.6376,31.6052,31.6133,34200.0
2014-08-11 10:30:00,39.04,39.04,39.01,39.01,47400.0,31.6133,31.6133,31.589,31.589,47400.0
2014-08-11 10:35:00,39.01,39.06,39.01,39.04,54000.0,31.589,31.6295,31.589,31.6133,54000.0
2014-08-11 10:40:00,39.04,39.04,39.01,39.03,17200.0,31.6133,31.6133,31.589,31.6052,17200.0
2014-08-11 10:45:00,39.04,39.06,39.03,39.05,36000.0,31.6133,31.6295,31.6052,31.6214,36000.0
2014-08-11 10:50:00,39.05,39.05,39.02,39.04,65400.0,31.6214,31.6214,31.5971,31.6133,65400.0
2014-08-11 10:55:00,39.04,39.04,39.02,39.04,31000.0,31.6133,31.6133,31.5971,31.6133,31000.0
2014-08-11 11:00:00,39.03,39.07,39.02,39.06,40600.0,31.6052,31.6376,31.5971,31.6295,40600.0
2014-08-11 11:05:00,39.06,39.08,39.05,39.06,28400.0,31.6295,31.6457,31.6214,31.6295,28400.0
2014-08-11 11:10:00,39.06,39.09,39.05,39.09,40600.0,31.6295,31.6538,31.6214,31.6538,40600.0
2014-08-11 11:15:00,39.09,39.13,39.09,39.1,52800.0,31.6538,31.6862,31.6538,31.6619,52800.0
2014-08-11 11:20:00,39.1,39.11,39.08,39.1,25000.0,31.6619,31.67,31.6457,31.6619,25000.0
2014-08-11 11:25:00,39.1,39.12,39.1,39.1,29800.0,31.6619,31.6781,31.6619,31.6619,29800.0
2014-08-11 11:30:00,39.1,39.1,39.07,39.08,69000.0,31.6619,31.6619,31.6376,31.6457,69000.0
2014-08-11 11:35:00,39.08,39.08,39.02,39.02,74800.0,31.6457,31.6457,31.5971,31.5971,74800.0
2014-08-11 11:40:00,39.02,39.07,39.02,39.05,56800.0,31.5971,31.6376,31.5971,31.6214,56800.0
2014-08-11 11:45:00,39.06,39.07,39.05,39.05,30400.0,31.6295,31.6376,31.6214,31.6214,30400.0
2014-08-11 11:50:00,39.05,39.06,39.03,39.05,38200.0,31.6214,31.6295,31.6052,31.6214,38200.0
2014-08-11 11:55:00,39.05,39.05,39.02,39.02,43800.0,31.6214,31.6214,31.5971,31.5971,43800.0
2014-08-11 12:00:00,39.01,39.03,38.98,38.98,62800.0,31.589,31.6052,31.5647,31.5647,62800.0
2014-08-11 12:05:00,38.98,38.99,38.96,38.97,36600.0,31.5647,31.5728,31.5485,31.5566,36600.0
2014-08-11 12:10:00,38.97,38.98,38.95,38.96,39600.0,31.5566,31.5647,31.5404,31.5485,39600.0
2014-08-11 12:15:00,38.96,38.97,38.94,38.97,30200.0,31.5485,31.5566,31.5323,31.5566,30200.0
2014-08-11 12:20:00,38.96,39.01,38.96,39.01,53000.0,31.5485,31.589,31.5485,31.589,53000.0
2014-08-11 12:25:00,39.01,39.01,38.97,38.98,21800.0,31.589,31.589,31.5566,31.5647,21800.0
2014-08-11 12:30:00,38.97,38.98,38.95,38.98,26000.0,31.5566,31.5647,31.5404,31.5647,26000.0
2014-08-11 12:35:00,38.99,39.0,38.98,38.99,8000.0,31.5728,31.5809,31.5647,31.5728,8000.0
2014-08-11 12:40:00,38.99,38.99,38.96,38.96,34800.0,31.5728,31.5728,31.5485,31.5485,34800.0
2014-08-11 12:45:00,38.96,38.97,38.95,38.95,33600.0,31.5485,31.5566,31.5404,31.5404,33600.0
2014-08-11 12:50:00,38.95,38.96,38.94,38.95,18400.0,31.5404,31.5485,31.5323,31.5404,18400.0
2014-08-11 12:55:00,38.95,38.97,38.94,38.94,27800.0,31.5404,31.5566,31.5323,31.5323,27800.0
2014-08-11 13:00:00,38.93,38.95,38.93,38.93,34000.0,31.5242,31.5404,31.5242,31.5242,34000.0
2014-08-11 13:05:00,38.93,38.94,38.92,38.93,25800.0,31.5242,31.5323,31.5161,31.5242,25800.0
2014-08-11 13:10:00,38.93,38.96,38.93,38.95,16800.0,31.5242,31.5485,31.5242,31.5404,16800.0
2014-08-11 13:15:00,38.95,38.96,38.94,38.95,12800.0,31.5404,31.5485,31.5323,31.5404,12800.0
2014-08-11 13:20:00,38.95,38.96,38.93,38.93,12600.0,31.5404,31.5485,31.5242,31.5242,12600.0
2014-08-11 13:25:00,38.93,38.93,38.91,38.91,21600.0,31.5242,31.5242,31.508,31.508,21600.0
2014-08-11 13:30:00,38.91,38.92,38.9,38.92,42400.0,31.508,31.5161,31.4999,31.5161,42400.0
2014-08-11 13:35:00,38.92,38.97,38.92,38.95,26200.0,31.5161,31.5566,31.5161,31.5404,26200.0
2014-08-11 13:40:00,38.95,38.97,38.94,38.95,25000.0,31.5404,31.5566,31.5323,31.5404,25000.0
2014-08-11 13:45:00,38.95,38.96,38.93,38.96,17800.0,31.5404,31.5485,31.5242,31.5485,17800.0
2014-08-11 13:50:00,38.96,38.98,38.93,38.97,73800.0,31.5485,31.5647,31.5242,31.5566,73800.0
2014-08-11 13:55:00,38.97,38.97,38.94,38.95,48800.0,31.5566,31.5566,31.5323,31.5404,48800.0
2014-08-11 14:00:00,38.95,38.95,38.92,38.95,67000.0,31.5404,31.5404,31.5161,31.5404,67000.0
2014-08-11 14:05:00,38.95,38.98,38.95,38.98,25400.0,31.5404,31.5647,31.5404,31.5647,25400.0
2014-08-11 14:10:00,38.98,38.99,38.96,38.97,30200.0,31.5647,31.5728,31.5485,31.5566,30200.0
2014-08-11 14:15:00,38.98,39.06,38.98,39.06,101600.0,31.5647,31.6295,31.5647,31.6295,101600.0
2014-08-11 14:20:00,39.06,39.07,39.03,39.05,50600.0,31.6295,31.6376,31.6052,31.6214,50600.0
2014-08-11 14:25:00,39.05,39.05,39.0,39.02,78400.0,31.6214,31.6214,31.5809,31.5971,78400.0
2014-08-11 14:30:00,39.01,39.02,39.0,39.02,19000.0,31.589,31.5971,31.5809,31.5971,19000.0
2014-08-11 14:35:00,39.02,39.04,39.0,39.0,30200.0,31.5971,31.6133,31.5809,31.5809,30200.0
2014-08-11 14:40:00,39.01,39.02,39.0,39.01,35600.0,31.589,31.5971,31.5809,31.589,35600.0
2014-08-11 14:45:00,39.01,39.02,39.01,39.01,66600.0,31.589,31.5971,31.589,31.589,66600.0
2014-08-11 14:50:00,39.0,39.01,38.97,38.98,44800.0,31.5809,31.589,31.5566,31.5647,44800.0
2014-08-11 14:55:00,38.98,38.99,38.96,38.96,44600.0,31.5647,31.5728,31.5485,31.5485,44600.0
2014-08-11 15:00:00,38.96,38.97,38.95,38.96,40400.0,31.5485,31.5566,31.5404,31.5485,40400.0
2014-08-11 15:05:00,38.96,38.99,38.95,38.98,29600.0,31.5485,31.5728,31.5404,31.5647,29600.0
2014-08-11 15:10:00,38.98,38.99,38.97,38.98,76000.0,31.5647,31.5728,31.5566,31.5647,76000.0
2014-08-11 15:15:00,38.98,38.99,38.96,38.97,56000.0,31.5647,31.5728,31.5485,31.5566,56000.0
2014-08-11 15:20:00,38.96,38.97,38.95,38.97,33800.0,31.5485,31.5566,31.5404,31.5566,33800.0
2014-08-11 15:25:00,38.96,38.96,38.94,38.94,37000.0,31.5485,31.5485,31.5323,31.5323,37000.0
2014-08-11 15:30:00,38.94,38.96,38.94,38.95,27000.0,31.5323,31.5485,31.5323,31.5404,27000.0
2014-08-11 15:35:00,38.95,38.95,38.92,38.92,63000.0,31.5404,31.5404,31.5161,31.5161,63000.0
2014-08-11 15:40:00,38.93,38.93,38.9,38.9,72200.0,31.5242,31.5242,31.4999,31.4999,72200.0
2014-08-11 15:45:00,38.9,38.94,38.9,38.93,86800.0,31.4999,31.5323,31.4999,31.5242,86800.0
2014-08-11 15:50:00,38.92,38.97,38.92,38.97,101200.0,31.5161,31.5566,31.5161,31.5566,101200.0
2014-08-11 15:55:00,38.96,38.96,38.92,38.93,169000.0,31.5485,31.5485,31.5161,31.5242,169000.0
2014-08-12 09:30:00,38.94,39.07,38.88,38.88,158400.0,31.5323,31.6376,31.4837,31.4837,158400.0
2014-08-12 09:35:00,38.9,38.9,38.85,38.9,73400.0,31.4999,31.4999,31.4594,31.4999,73400.0
2014-08-12 09:40:00,38.91,38.92,38.86,38.88,100800.0,31.508,31.5161,31.4675,31.4837,100800.0
2014-08-12 09:45:00,38.89,38.9,38.84,38.9,75200.0,31.4918,31.4999,31.4513,31.4999,75200.0
2014-08-12 09:50:00,38.9,38.91,38.8,38.8,69600.0,31.4999,31.508,31.4189,31.4189,69600.0
2014-08-12 09:55:00,38.8,38.82,38.79,38.82,80000.0,31.4189,31.4351,31.4108,31.4351,80000.0
2014-08-12 10:00:00,38.82,38.88,38.82,38.88,73000.0,31.4351,31.4837,31.4351,31.4837,73000.0
2014-08-12 10:05:00,38.88,38.93,38.85,38.85,59400.0,31.4837,31.5242,31.4594,31.4594,59400.0
2014-08-12 10:10:00,38.84,38.88,38.81,38.87,52400.0,31.4513,31.4837,31.427,31.4756,52400.0
2014-08-12 10:15:00,38.87,38.93,38.85,38.9,44000.0,31.4756,31.5242,31.4594,31.4999,44000.0
2014-08-12 10:20:00,38.91,38.94,38.91,38.93,47800.0,31.508,31.5323,31.508,31.5242,47800.0
2014-08-12 10:25:00,38.93,38.95,38.88,38.93,47200.0,31.5242,31.5404,31.4837,31.5242,47200.0
2014-08-12 10:30:00,38.93,38.93,38.88,38.91,34200.0,31.5242,31.5242,31.4837,31.508,34200.0
2014-08-12 10:35:00,38.91,38.91,38.88,38.91,44800.0,31.508,31.508,31.4837,31.508,44800.0
2014-08-12 10:40:00,38.9,38.93,38.85,38.85,49000.0,31.4999,31.5242,31.4594,31.4594,49000.0
2014-08-12 10:45:00,38.85,38.87,38.84,38.84,25000.0,31.4594,31.4756,31.4513,31.4513,25000.0
2014-08-12 10:50:00,38.84,38.87,38.83,38.85,21800.0,31.4513,31.4756,31.4432,31.4594,21800.0
2014-08-12 10:55:00,38.86,38.87,38.83,38.83,50800.0,31.4675,31.4756,31.4432,31.4432,50800.0
2014-08-12 11:00:00,38.82,38.84,38.79,38.8,83000.0,31.4351,31.4513,31.4108,31.4189,83000.0
2014-08-12 11:05:00,38.81,38.81,38.76,38.79,50000.0,31.427,31.427,31.3865,31.4108,50000.0
2014-08-12 11:10:00,38.79,38.83,38.78,38.83,60200.0,31.4108,31.4432,31.4027,31.4432,60200.0
2014-08-12 11:15:00,38.83,38.85,38.82,38.83,51600.0,31.4432,31.4594,31.4351,31.4432,51600.0
2014-08-12 11:20:00,38.83,38.85,38.83,38.84,39800.0,31.4432,31.4594,31.4432,31.4513,39800.0
2014-08-12 11:25:00,38.84,38.87,38.84,38.87,49000.0,31.4513,31.4756,31.4513,31.4756,49000.0
2014-08-12 11:30:00,38.88,38.9,38.87,38.89,39400.0,31.4837,31.4999,31.4756,31.4918,39400.0
2014-08-12 11:35:00,38.89,38.9,38.88,38.9,23600.0,31.4918,31.4999,31.4837,31.4999,23600.0
2014-08-12 11:40:00,38.9,38.92,38.9,38.91,23600.0,31.4999,31.5161,31.4999,31.508,23600.0
2014-08-12 11:45:00,38.91,38.93,38.91,38.92,36800.0,31.508,31.5242,31.508,31.5161,36800.0
2014-08-12 11:50:00,38.92,38.94,38.92,38.93,24400.0,31.5161,31.5323,31.5161,31.5242,24400.0
2014-08-12 11:55:00,38.92,38.93,38.9,38.91,29200.0,31.5161,31.5242,31.4999,31.508,29200.0
2014-08-12 12:00:00,38.92,38.92,38.88,38.92,26800.0,31.5161,31.5161,31.4837,31.5161,26800.0
2014-08-12 12:05:00,38.91,38.93,38.88,38.93,16200.0,31.508,31.5242,31.4837,31.5242,16200.0
2014-08-12 12:10:00,38.93,38.95,38.92,38.94,24800.0,31.5242,31.5404,31.5161,31.5323,24800.0
2014-08-12 12:15:00,38.95,38.95,38.91,38.92,18000.0,31.5404,31.5404,31.508,31.5161,18000.0
2014-08-12 12:20:00,38.91,38.93,38.9,38.92,20400.0,31.508,31.5242,31.4999,31.5161,20400.0
2014-08-12 12:25:00,38.92,38.95,38.92,38.93,19200.0,31.5161,31.5404,31.5161,31.5242,19200.0
2014-08-12 12:30:00,38.93,38.95,38.93,38.93,17200.0,31.5242,31.5404,31.5242,31.5242,17200.0
2014-08-12 12:35:00,38.92,38.99,38.92,38.98,29800.0,31.5161,31.5728,31.5161,31.5647,29800.0
2014-08-12 12:40:00,38.98,38.99,38.96,38.96,33400.0,31.5647,31.5728,31.5485,31.5485,33400.0
2014-08-12 12:45:00,38.96,38.97,38.95,38.97,24800.0,31.5485,31.5566,31.5404,31.5566,24800.0
2014-08-12 12:50:00,38.96,38.97,38.94,38.97,33600.0,31.5485,31.5566,31.5323,31.5566,33600.0
2014-08-12 12:55:00,38.97,38.98,38.96,38.96,72000.0,31.5566,31.5647,31.5485,31.5485,72000.0
2014-08-12 13:00:00,38.96,38.98,38.96,38.98,18000.0,31.5485,31.5647,31.5485,31.5647,18000.0
2014-08-12 13:05:00,38.98,39.0,38.97,38.99,49000.0,31.5647,31.5809,31.5566,31.5728,49000.0
2014-08-12 13:10:00,38.99,38.99,38.99,38.99,20800.0,31.5728,31.5728,31.5728,31.5728,20800.0
2014-08-12 13:15:00,38.99,38.99,38.98,38.99,43600.0,31.5728,31.5728,31.5647,31.5728,43600.0
2014-08-12 13:20:00,38.99,38.99,38.96,38.96,44200.0,31.5728,31.5728,31.5485,31.5485,44200.0
2014-08-12 13:25:00,38.97,38.98,38.94,38.96,38400.0,31.5566,31.5647,31.5323,31.5485,38400.0
2014-08-12 13:30:00,38.96,38.96,38.9,38.91,34200.0,31.5485,31.5485,31.4999,31.508,34200.0
2014-08-12 13:35:00,38.9,38.9,38.88,38.89,21600.0,31.4999,31.4999,31.4837,31.4918,21600.0
2014-08-12 13:40:00,38.9,38.9,38.88,38.88,19800.0,31.4999,31.4999,31.4837,31.4837,19800.0
2014-08-12 13:45:00,38.88,38.89,38.86,38.88,21000.0,31.4837,31.4918,31.4675,31.4837,21000.0
2014-08-12 13:50:00,38.88,38.9,38.87,38.88,33400.0,31.4837,31.4999,31.4756,31.4837,33400.0
2014-08-12 13:55:00,38.88,38.89,38.87,38.88,23400.0,31.4837,31.4918,31.4756,31.4837,23400.0
2014-08-12 14:00:00,38.88,38.9,38.87,38.88,41600.0,31.4837,31.4999,31.4756,31.4837,41600.0
2014-08-12 14:05:00,38.88,38.88,38.85,38.85,30400.0,31.4837,31.4837,31.4594,31.4594,30400.0
2014-08-12 14:10:00,38.85,38.85,38.82,38.82,35000.0,31.4594,31.4594,31.4351,31.4351,35000.0
2014-08-12 14:15:00,38.83,38.84,38.82,38.84,34400.0,31.4432,31.4513,31.4351,31.4513,34400.0
2014-08-12 14:20:00,38.84,38.85,38.82,38.83,26000.0,31.4513,31.4594,31.4351,31.4432,26000.0
2014-08-12 14:25:00,38.84,38.85,38.78,38.81,81000.0,31.4513,31.4594,31.4027,31.427,81000.0
2014-08-12 14:30:00,38.81,38.83,38.78,38.82,37000.0,31.427,31.4432,31.4027,31.4351,37000.0
2014-08-12 14:35:00,38.81,38.86,38.8,38.86,35200.0,31.427,31.4675,31.4189,31.4675,35200.0
2014-08-12 14:40:00,38.85,38.88,38.84,38.87,28800.0,31.4594,31.4837,31.4513,31.4756,28800.0
2014-08-12 14:45:00,38.87,38.87,38.84,38.85,20800.0,31.4756,31.4756,31.4513,31.4594,20800.0
2014-08-12 14:50:00,38.85,38.88,38.85,38.87,24600.0,31.4594,31.4837,31.4594,31.4756,24600.0
2014-08-12 14:55:00,38.87,38.87,38.84,38.84,32000.0,31.4756,31.4756,31.4513,31.4513,32000.0
2014-08-12 15:00:00,38.84,38.87,38.84,38.86,22200.0,31.4513,31.4756,31.4513,31.4675,22200.0
2014-08-12 15:05:00,38.86,38.9,38.86,38.88,36400.0,31.4675,31.4999,31.4675,31.4837,36400.0
2014-08-12 15:10:00,38.89,38.9,38.87,38.87,31200.0,31.4918,31.4999,31.4756,31.4756,31200.0
2014-08-12 15:15:00,38.87,38.89,38.87,38.87,46000.0,31.4756,31.4918,31.4756,31.4756,46000.0
2014-08-12 15:20:00,38.87,38.88,38.87,38.88,29400.0,31.4756,31.4837,31.4756,31.4837,29400.0
2014-08-12 15:25:00,38.88,38.88,38.85,38.87,52200.0,31.4837,31.4837,31.4594,31.4756,52200.0
2014-08-12 15:30:00,38.86,38.88,38.85,38.88,42800.0,31.4675,31.4837,31.4594,31.4837,42800.0
2014-08-12 15:35:00,38.88,38.9,38.88,38.89,102400.0,31.4837,31.4999,31.4837,31.4918,102400.0
2014-08-12 15:40:00,38.89,38.91,38.88,38.9,131800.0,31.4918,31.508,31.4837,31.4999,131800.0
2014-08-12 15:45:00,38.9,38.91,38.88,38.88,145200.0,31.4999,31.508,31.4837,31.4837,145200.0
2014-08-12 15:50:00,38.88,38.93,38.88,38.92,335800.0,31.4837,31.5242,31.4837,31.5161,335800.0
2014-08-12 15:55:00,38.93,38.94,38.91,38.91,160800.0,31.5242,31.5323,31.508,31.508,160800.0
2014-08-13 09:30:00,39.05,39.05,38.87,38.88,268600.0,31.6214,31.6214,31.4756,31.4837,268600.0
2014-08-13 09:35:00,38.88,38.94,38.84,38.88,28800.0,31.4837,31.5323,31.4513,31.4837,28800.0
2014-08-13 09:40:00,38.87,38.92,38.8,38.86,41200.0,31.4756,31.5161,31.4189,31.4675,41200.0
2014-08-13 09:45:00,38.86,38.9,38.77,38.8,62600.0,31.4675,31.4999,31.3946,31.4189,62600.0
2014-08-13 09:50:00,38.81,38.87,38.79,38.84,49200.0,31.427,31.4756,31.4108,31.4513,49200.0
2014-08-13 09:55:00,38.84,38.84,38.77,38.77,69800.0,31.4513,31.4513,31.3946,31.3946,69800.0
2014-08-13 10:00:00,38.77,38.82,38.76,38.79,202800.0,31.3946,31.4351,31.3865,31.4108,202800.0
2014-08-13 10:05:00,38.79,38.88,38.78,38.86,139800.0,31.4108,31.4837,31.4027,31.4675,139800.0
2014-08-13 10:10:00,38.86,38.87,38.82,38.82,58600.0,31.4675,31.4756,31.4351,31.4351,58600.0
2014-08-13 10:15:00,38.81,38.83,38.8,38.82,72000.0,31.427,31.4432,31.4189,31.4351,72000.0
2014-08-13 10:20:00,38.82,38.83,38.8,38.81,63800.0,31.4351,31.4432,31.4189,31.427,63800.0
2014-08-13 10:25:00,38.82,38.84,38.78,38.79,61400.0,31.4351,31.4513,31.4027,31.4108,61400.0
2014-08-13 10:30:00,38.79,38.81,38.79,38.8,39200.0,31.4108,31.427,31.4108,31.4189,39200.0
2014-08-13 10:35:00,38.8,38.81,38.77,38.8,58800.0,31.4189,31.427,31.3946,31.4189,58800.0
2014-08-13 10:40:00,38.8,38.81,38.78,38.79,139400.0,31.4189,31.427,31.4027,31.4108,139400.0
2014-08-13 10:45:00,38.79,38.8,38.77,38.79,60800.0,31.4108,31.4189,31.3946,31.4108,60800.0
2014-08-13 10:50:00,38.79,38.8,38.77,38.8,75200.0,31.4108,31.4189,31.3946,31.4189,75200.0
2014-08-13 10:55:00,38.81,38.82,38.79,38.81,99800.0,31.427,31.4351,31.4108,31.427,99800.0
2014-08-13 11:00:00,38.81,38.85,38.81,38.84,106600.0,31.427,31.4594,31.427,31.4513,106600.0
2014-08-13 11:05:00,38.85,38.89,38.85,38.88,44400.0,31.4594,31.4918,31.4594,31.4837,44400.0
2014-08-13 11:10:00,38.89,38.9,38.87,38.87,81600.0,31.4918,31.4999,31.4756,31.4756,81600.0
2014-08-13 11:15:00,38.86,38.88,38.85,38.88,55000.0,31.4675,31.4837,31.4594,31.4837,55000.0
2014-08-13 11:20:00,38.88,38.89,38.85,38.85,48800.0,31.4837,31.4918,31.4594,31.4594,48800.0
2014-08-13 11:25:00,38.85,38.88,38.85,38.88,72600.0,31.4594,31.4837,31.4594,31.4837,72600.0
2014-08-13 11:30:00,38.88,38.91,38.88,38.89,55000.0,31.4837,31.508,31.4837,31.4918,55000.0
2014-08-13 11:35:00,38.89,38.91,38.88,38.88,44000.0,31.4918,31.508,31.4837,31.4837,44000.0
2014-08-13 11:40:00,38.88,38.89,38.87,38.88,41600.0,31.4837,31.4918,31.4756,31.4837,41600.0
2014-08-13 11:45:00,38.88,38.9,38.88,38.9,14200.0,31.4837,31.4999,31.4837,31.4999,14200.0
2014-08-13 11:50:00,38.89,38.9,38.88,38.88,43000.0,31.4918,31.4999,31.4837,31.4837,43000.0
2014-08-13 11:55:00,38.88,38.9,38.87,38.87,68600.0,31.4837,31.4999,31.4756,31.4756,68600.0
2014-08-13 12:00:00,38.87,38.87,38.83,38.83,66800.0,31.4756,31.4756,31.4432,31.4432,66800.0
2014-08-13 12:05:00,38.83,38.84,38.8,38.8,47800.0,31.4432,31.4513,31.4189,31.4189,47800.0
2014-08-13 12:10:00,38.8,38.81,38.79,38.81,43000.0,31.4189,31.427,31.4108,31.427,43000.0
2014-08-13 12:15:00,38.81,38.83,38.81,38.83,15400.0,31.427,31.4432,31.427,31.4432,15400.0
2014-08-13 12:20:00,38.83,38.83,38.79,38.81,39800.0,31.4432,31.4432,31.4108,31.427,39800.0
2014-08-13 12:25:00,38.81,38.81,38.8,38.81,34200.0,31.427,31.427,31.4189,31.427,34200.0
2014-08-13 12:30:00,38.8,38.82,38.79,38.81,56800.0,31.4189,31.4351,31.4108,31.427,56800.0
2014-08-13 12:35:00,38.81,38.81,38.79,38.79,12200.0,31.427,31.427,31.4108,31.4108,12200.0
2014-08-13 12:40:00,38.79,38.82,38.79,38.81,36400.0,31.4108,31.4351,31.4108,31.427,36400.0
2014-08-13 12:45:00,38.8,38.83,38.8,38.83,35000.0,31.4189,31.4432,31.4189,31.4432,35000.0
2014-08-13 12:50:00,38.83,38.83,38.8,38.8,22800.0,31.4432,31.4432,31.4189,31.4189,22800.0
2014-08-13 12:55:00,38.8,38.8,38.79,38.8,24400.0,31.4189,31.4189,31.4108,31.4189,24400.0
2014-08-13 13:00:00,38.8,38.81,38.79,38.8,26000.0,31.4189,31.427,31.4108,31.4189,26000.0
2014-08-13 13:05:00,38.8,38.8,38.79,38.79,27600.0,31.4189,31.4189,31.4108,31.4108,27600.0
2014-08-13 13:10:00,38.79,38.8,38.79,38.79,19000.0,31.4108,31.4189,31.4108,31.4108,19000.0
2014-08-13 13:15:00,38.79,38.81,38.79,38.79,30200.0,31.4108,31.427,31.4108,31.4108,30200.0
2014-08-13 13:20:00,38.79,38.81,38.79,38.81,29400.0,31.4108,31.427,31.4108,31.427,29400.0
2014-08-13 13:25:00,38.81,38.81,38.78,38.78,39000.0,31.427,31.427,31.4027,31.4027,39000.0
2014-08-13 13:30:00,38.78,38.79,38.77,38.79,47200.0,31.4027,31.4108,31.3946,31.4108,47200.0
2014-08-13 13:35:00,38.78,38.79,38.77,38.79,37600.0,31.4027,31.4108,31.3946,31.4108,37600.0
2014-08-13 13:40:00,38.79,38.79,38.78,38.79,30400.0,31.4108,31.4108,31.4027,31.4108,30400.0
2014-08-13 13:45:00,38.79,38.8,38.78,38.79,39400.0,31.4108,31.4189,31.4027,31.4108,39400.0
2014-08-13 13:50:00,38.79,38.79,38.77,38.78,24800.0,31.4108,31.4108,31.3946,31.4027,24800.0
2014-08-13 13:55:00,38.78,38.79,38.77,38.77,19200.0,31.4027,31.4108,31.3946,31.3946,19200.0
2014-08-13 14:00:00,38.77,38.77,38.74,38.74,127800.0,31.3946,31.3946,31.3703,31.3703,127800.0
2014-08-13 14:05:00,38.74,38.74,38.68,38.69,96000.0,31.3703,31.3703,31.3218,31.3299,96000.0
2014-08-13 14:10:00,38.69,38.69,38.66,38.67,84200.0,31.3299,31.3299,31.3056,31.3137,84200.0
2014-08-13 14:15:00,38.67,38.68,38.66,38.66,64200.0,31.3137,31.3218,31.3056,31.3056,64200.0
2014-08-13 14:20:00,38.66,38.66,38.62,38.65,106200.0,31.3056,31.3056,31.2732,31.2975,106200.0
2014-08-13 14:25:00,38.65,38.67,38.65,38.66,51000.0,31.2975,31.3137,31.2975,31.3056,51000.0
2014-08-13 14:30:00,38.66,38.67,38.63,38.67,71200.0,31.3056,31.3137,31.2813,31.3137,71200.0
2014-08-13 14:35:00,38.67,38.71,38.67,38.7,77800.0,31.3137,31.3461,31.3137,31.338,77800.0
2014-08-13 14:40:00,38.7,38.7,38.69,38.7,55600.0,31.338,31.338,31.3299,31.338,55600.0
2014-08-13 14:45:00,38.7,38.71,38.69,38.7,40000.0,31.338,31.3461,31.3299,31.338,40000.0
2014-08-13 14:50:00,38.7,38.7,38.69,38.7,60600.0,31.338,31.338,31.3299,31.338,60600.0
2014-08-13 14:55:00,38.7,38.7,38.67,38.7,87400.0,31.338,31.338,31.3137,31.338,87400.0
2014-08-13 15:00:00,38.7,38.7,38.67,38.69,75800.0,31.338,31.338,31.3137,31.3299,75800.0
2014-08-13 15:05:00,38.69,38.7,38.67,38.68,72000.0,31.3299,31.338,31.3137,31.3218,72000.0
2014-08-13 15:10:00,38.68,38.69,38.68,38.69,52400.0,31.3218,31.3299,31.3218,31.3299,52400.0
2014-08-13 15:15:00,38.69,38.69,38.68,38.68,68000.0,31.3299,31.3299,31.3218,31.3218,68000.0
2014-08-13 15:20:00,38.68,38.7,38.68,38.7,111200.0,31.3218,31.338,31.3218,31.338,111200.0
2014-08-13 15:25:00,38.7,38.7,38.69,38.69,66800.0,31.338,31.338,31.3299,31.3299,66800.0
2014-08-13 15:30:00,38.69,38.69,38.67,38.68,80000.0,31.3299,31.3299,31.3137,31.3218,80000.0
2014-08-13 15:35:00,38.68,38.68,38.65,38.67,97200.0,31.3218,31.3218,31.2975,31.3137,97200.0
2014-08-13 15:40:00,38.67,38.68,38.63,38.64,177000.0,31.3137,31.3218,31.2813,31.2894,177000.0
2014-08-13 15:45:00,38.65,38.65,38.62,38.63,303200.0,31.2975,31.2975,31.2732,31.2813,303200.0
2014-08-13 15:50:00,38.63,38.64,38.62,38.63,352400.0,31.2813,31.2894,31.2732,31.2813,352400.0
2014-08-13 15:55:00,38.63,38.63,38.57,38.62,487000.0,31.2813,31.2813,31.2327,31.2732,487000.0
2014-08-14 09:30:00,38.74,38.75,38.51,38.52,206600.0,31.3703,31.3784,31.1841,31.1922,206600.0
2014-08-14 09:35:00,38.52,38.57,38.46,38.49,125400.0,31.1922,31.2327,31.1436,31.1679,125400.0
2014-08-14 09:40:00,38.5,38.55,38.45,38.51,146600.0,31.176,31.2165,31.1355,31.1841,146600.0
2014-08-14 09:45:00,38.5,38.52,38.42,38.43,104600.0,31.176,31.1922,31.1112,31.1193,104600.0
2014-08-14 09:50:00,38.42,38.44,38.34,38.41,139000.0,31.1112,31.1274,31.0464,31.1031,139000.0
2014-08-14 09:55:00,38.42,38.43,38.38,38.4,77800.0,31.1112,31.1193,31.0788,31.095,77800.0
2014-08-14 10:00:00,38.41,38.43,38.38,38.38,78000.0,31.1031,31.1193,31.0788,31.0788,78000.0
2014-08-14 10:05:00,38.38,38.4,38.36,38.37,68800.0,31.0788,31.095,31.0626,31.0707,68800.0
2014-08-14 10:10:00,38.37,38.39,38.35,38.37,72400.0,31.0707,31.0869,31.0545,31.0707,72400.0
2014-08-14 10:15:00,38.37,38.42,38.37,38.38,56600.0,31.0707,31.1112,31.0707,31.0788,56600.0
2014-08-14 10:20:00,38.38,38.42,38.38,38.41,45000.0,31.0788,31.1112,31.0788,31.1031,45000.0
2014-08-14 10:25:00,38.41,38.42,38.38,38.4,161800.0,31.1031,31.1112,31.0788,31.095,161800.0
2014-08-14 10:30:00,38.39,38.4,38.35,38.35,145200.0,31.0869,31.095,31.0545,31.0545,145200.0
2014-08-14 10:35:00,38.35,38.4,38.3,38.3,200600.0,31.0545,31.095,31.0141,31.0141,200600.0
2014-08-14 10:40:00,38.3,38.3,38.27,38.27,153400.0,31.0141,31.0141,30.9898,30.9898,153400.0
2014-08-14 10:45:00,38.27,38.28,38.24,38.24,169400.0,30.9898,30.9979,30.9655,30.9655,169400.0
2014-08-14 10:50:00,38.24,38.25,38.18,38.19,312200.0,30.9655,30.9736,30.9169,30.925,312200.0
2014-08-14 10:55:00,38.19,38.21,38.17,38.17,154000.0,30.925,30.9412,30.9088,30.9088,154000.0
2014-08-14 11:00:00,38.17,38.24,38.16,38.23,179400.0,30.9088,30.9655,30.9007,30.9574,179400.0
2014-08-14 11:05:00,38.23,38.23,38.2,38.2,128200.0,30.9574,30.9574,30.9331,30.9331,128200.0
2014-08-14 11:10:00,38.2,38.2,38.2,38.2,90400.0,30.9331,30.9331,30.9331,30.9331,90400.0
2014-08-14 11:15:00,38.2,38.21,38.18,38.2,152600.0,30.9331,30.9412,30.9169,30.9331,152600.0
2014-08-14 11:20:00,38.2,38.2,38.19,38.2,83800.0,30.9331,30.9331,30.925,30.9331,83800.0
2014-08-14 11:25:00,38.2,38.2,38.15,38.16,162600.0,30.9331,30.9331,30.8926,30.9007,162600.0
2014-08-14 11:30:00,38.16,38.18,38.16,38.18,112800.0,30.9007,30.9169,30.9007,30.9169,112800.0
2014-08-14 11:35:00,38.18,38.18,38.17,38.17,126200.0,30.9169,30.9169,30.9088,30.9088,126200.0
2014-08-14 11:40:00,38.18,38.19,38.17,38.19,80800.0,30.9169,30.925,30.9088,30.925,80800.0
2014-08-14 11:45:00,38.19,38.19,38.13,38.13,194600.0,30.925,30.925,30.8764,30.8764,194600.0
2014-08-14 11:50:00,38.13,38.16,38.13,38.15,71600.0,30.8764,30.9007,30.8764,30.8926,71600.0
2014-08-14 11:55:00,38.15,38.15,38.15,38.15,83000.0,30.8926,30.8926,30.8926,30.8926,83000.0
2014-08-14 12:00:00,38.15,38.15,38.13,38.14,141800.0,30.8926,30.8926,30.8764,30.8845,141800.0
2014-08-14 12:05:00,38.14,38.14,38.11,38.12,126200.0,30.8845,30.8845,30.8602,30.8683,126200.0
2014-08-14 12:10:00,38.12,38.13,38.1,38.12,154000.0,30.8683,30.8764,30.8521,30.8683,154000.0
2014-08-14 12:15:00,38.12,38.13,38.1,38.11,77000.0,30.8683,30.8764,30.8521,30.8602,77000.0
2014-08-14 12:20:00,38.1,38.11,38.08,38.09,110000.0,30.8521,30.8602,30.8359,30.844,110000.0
2014-08-14 12:25:00,38.08,38.1,38.08,38.1,98000.0,30.8359,30.8521,30.8359,30.8521,98000.0
2014-08-14 12:30:00,38.1,38.14,38.1,38.14,90800.0,30.8521,30.8845,30.8521,30.8845,90800.0
2014-08-14 12:35:00,38.14,38.15,38.13,38.14,84800.0,30.8845,30.8926,30.8764,30.8845,84800.0
2014-08-14 12:40:00,38.14,38.14,38.12,38.12,77200.0,30.8845,30.8845,30.8683,30.8683,77200.0
2014-08-14 12:45:00,38.12,38.13,38.11,38.12,106600.0,30.8683,30.8764,30.8602,30.8683,106600.0
2014-08-14 12:50:00,38.12,38.13,38.12,38.12,73600.0,30.8683,30.8764,30.8683,30.8683,73600.0
2014-08-14 12:55:00,38.12,38.15,38.12,38.15,159000.0,30.8683,30.8926,30.8683,30.8926,159000.0
2014-08-14 13:00:00,38.15,38.16,38.14,38.16,107200.0,30.8926,30.9007,30.8845,30.9007,107200.0
2014-08-14 13:05:00,38.16,38.16,38.14,38.15,58200.0,30.9007,30.9007,30.8845,30.8926,58200.0
2014-08-14 13:10:00,38.15,38.18,38.15,38.16,93400.0,30.8926,30.9169,30.8926,30.9007,93400.0
2014-08-14 13:15:00,38.17,38.18,38.16,38.17,103000.0,30.9088,30.9169,30.9007,30.9088,103000.0
2014-08-14 13:20:00,38.18,38.18,38.16,38.16,72600.0,30.9169,30.9169,30.9007,30.9007,72600.0
2014-08-14 13:25:00,38.16,38.18,38.16,38.17,67400.0,30.9007,30.9169,30.9007,30.9088,67400.0
2014-08-14 13:30:00,38.17,38.18,38.17,38.17,54600.0,30.9088,30.9169,30.9088,30.9088,54600.0
2014-08-14 13:35:00,38.17,38.18,38.13,38.14,90600.0,30.9088,30.9169,30.8764,30.8845,90600.0
2014-08-14 13:40:00,38.14,38.16,38.13,38.14,78600.0,30.8845,30.9007,30.8764,30.8845,78600.0
2014-08-14 13:45:00,38.15,38.17,38.14,38.17,53000.0,30.8926,30.9088,30.8845,30.9088,53000.0
2014-08-14 13:50:00,38.17,38.17,38.15,38.16,54000.0,30.9088,30.9088,30.8926,30.9007,54000.0
2014-08-14 13:55:00,38.16,38.16,38.15,38.15,57800.0,30.9007,30.9007,30.8926,30.8926,57800.0
2014-08-14 14:00:00,38.16,38.18,38.15,38.15,161800.0,30.9007,30.9169,30.8926,30.8926,161800.0
2014-08-14 14:05:00,38.16,38.19,38.16,38.19,73600.0,30.9007,30.925,30.9007,30.925,73600.0
2014-08-14 14:10:00,38.19,38.2,38.18,38.2,42200.0,30.925,30.9331,30.9169,30.9331,42200.0
2014-08-14 14:15:00,38.2,38.21,38.19,38.2,96000.0,30.9331,30.9412,30.925,30.9331,96000.0
2014-08-14 14:20:00,38.2,38.21,38.19,38.2,90200.0,30.9331,30.9412,30.925,30.9331,90200.0
2014-08-14 14:25:00,38.2,38.21,38.2,38.21,65800.0,30.9331,30.9412,30.9331,30.9412,65800.0
2014-08-14 14:30:00,38.21,38.21,38.2,38.21,96000.0,30.9412,30.9412,30.9331,30.9412,96000.0
2014-08-14 14:35:00,38.21,38.22,38.2,38.22,72000.0,30.9412,30.9493,30.9331,30.9493,72000.0
2014-08-14 14:40:00,38.21,38.23,38.21,38.23,92800.0,30.9412,30.9574,30.9412,30.9574,92800.0
2014-08-14 14:45:00,38.22,38.23,38.22,38.23,83600.0,30.9493,30.9574,30.9493,30.9574,83600.0
2014-08-14 14:50:00,38.23,38.25,38.23,38.24,52800.0,30.9574,30.9736,30.9574,30.9655,52800.0
2014-08-14 14:55:00,38.25,38.25,38.24,38.25,73400.0,30.9736,30.9736,30.9655,30.9736,73400.0
2014-08-14 15:00:00,38.25,38.25,38.23,38.24,75600.0,30.9736,30.9736,30.9574,30.9655,75600.0
2014-08-14 15:05:00,38.24,38.25,38.24,38.25,48200.0,30.9655,30.9736,30.9655,30.9736,48200.0
2014-08-14 15:10:00,38.25,38.26,38.24,38.24,115200.0,30.9736,30.9817,30.9655,30.9655,115200.0
2014-08-14 15:15:00,38.24,38.25,38.24,38.25,83400.0,30.9655,30.9736,30.9655,30.9736,83400.0
2014-08-14 15:20:00,38.25,38.26,38.24,38.25,179200.0,30.9736,30.9817,30.9655,30.9736,179200.0
2014-08-14 15:25:00,38.25,38.3,38.24,38.3,157800.0,30.9736,31.0141,30.9655,31.0141,157800.0
2014-08-14 15:30:00,38.3,38.3,38.29,38.3,171000.0,31.0141,31.0141,31.006,31.0141,171000.0
2014-08-14 15:35:00,38.3,38.3,38.29,38.29,278800.0,31.0141,31.0141,31.006,31.006,278800.0
2014-08-14 15:40:00,38.29,38.29,38.27,38.27,196000.0,31.006,31.006,30.9898,30.9898,196000.0
2014-08-14 15:45:00,38.27,38.29,38.24,38.27,251400.0,30.9898,31.006,30.9655,30.9898,251400.0
2014-08-14 15:50:00,38.27,38.3,38.27,38.3,252000.0,30.9898,31.0141,30.9898,31.0141,252000.0
2014-08-14 15:55:00,38.3,38.31,38.27,38.31,473400.0,31.0141,31.0221,30.9898,31.0221,473400.0
2014-08-15 09:30:00,38.61,38.62,38.42,38.44,1498400.0,31.2651,31.2732,31.1112,31.1274,1498400.0
2014-08-15 09:35:00,38.43,38.53,38.39,38.53,65600.0,31.1193,31.2003,31.0869,31.2003,65600.0
2014-08-15 09:40:00,38.52,38.58,38.52,38.54,103000.0,31.1922,31.2408,31.1922,31.2084,103000.0
2014-08-15 09:45:00,38.55,38.57,38.52,38.52,114400.0,31.2165,31.2327,31.1922,31.1922,114400.0
2014-08-15 09:50:00,38.52,38.59,38.51,38.59,95400.0,31.1922,31.2489,31.1841,31.2489,95400.0
2014-08-15 09:55:00,38.58,38.64,38.56,38.63,101000.0,31.2408,31.2894,31.2246,31.2813,101000.0
2014-08-15 10:00:00,38.63,38.63,38.55,38.59,145800.0,31.2813,31.2813,31.2165,31.2489,145800.0
2014-08-15 10:05:00,38.59,38.63,38.59,38.63,163400.0,31.2489,31.2813,31.2489,31.2813,163400.0
2014-08-15 10:10:00,38.63,38.64,38.6,38.62,69200.0,31.2813,31.2894,31.257,31.2732,69200.0
2014-08-15 10:15:00,38.62,38.63,38.59,38.62,67000.0,31.2732,31.2813,31.2489,31.2732,67000.0
2014-08-15 10:20:00,38.62,38.63,38.58,38.6,98800.0,31.2732,31.2813,31.2408,31.257,98800.0
2014-08-15 10:25:00,38.6,38.62,38.59,38.59,36800.0,31.257,31.2732,31.2489,31.2489,36800.0
2014-08-15 10:30:00,38.59,38.62,38.56,38.58,64600.0,31.2489,31.2732,31.2246,31.2408,64600.0
2014-08-15 10:35:00,38.58,38.61,38.56,38.6,49000.0,31.2408,31.2651,31.2246,31.257,49000.0
2014-08-15 10:40:00,38.6,38.61,38.5,38.51,145400.0,31.257,31.2651,31.176,31.1841,145400.0
2014-08-15 10:45:00,38.51,38.55,38.46,38.52,109000.0,31.1841,31.2165,31.1436,31.1922,109000.0
2014-08-15 10:50:00,38.52,38.52,38.39,38.39,117000.0,31.1922,31.1922,31.0869,31.0869,117000.0
2014-08-15 10:55:00,38.39,38.4,38.3,38.38,190000.0,31.0869,31.095,31.0141,31.0788,190000.0
2014-08-15 11:00:00,38.38,38.4,38.33,38.35,95800.0,31.0788,31.095,31.0383,31.0545,95800.0
2014-08-15 11:05:00,38.35,38.4,38.33,38.38,80600.0,31.0545,31.095,31.0383,31.0788,80600.0
2014-08-15 11:10:00,38.37,38.43,38.37,38.39,76400.0,31.0707,31.1193,31.0707,31.0869,76400.0
2014-08-15 11:15:00,38.38,38.42,38.36,38.37,45000.0,31.0788,31.1112,31.0626,31.0707,45000.0
2014-08-15 11:20:00,38.37,38.37,38.32,38.35,39600.0,31.0707,31.0707,31.0302,31.0545,39600.0
2014-08-15 11:25:00,38.34,38.37,38.3,38.31,99000.0,31.0464,31.0707,31.0141,31.0221,99000.0
2014-08-15 11:30:00,38.32,38.34,38.27,38.28,64000.0,31.0302,31.0464,30.9898,30.9979,64000.0
2014-08-15 11:35:00,38.29,38.35,38.27,38.35,91200.0,31.006,31.0545,30.9898,31.0545,91200.0
2014-08-15 11:40:00,38.35,38.35,38.33,38.35,87200.0,31.0545,31.0545,31.0383,31.0545,87200.0
2014-08-15 11:45:00,38.35,38.37,38.32,38.35,54600.0,31.0545,31.0707,31.0302,31.0545,54600.0
2014-08-15 11:50:00,38.35,38.35,38.22,38.22,87800.0,31.0545,31.0545,30.9493,30.9493,87800.0
2014-08-15 11:55:00,38.22,38.24,38.19,38.24,63000.0,30.9493,30.9655,30.925,30.9655,63000.0
2014-08-15 12:00:00,38.24,38.24,38.19,38.23,45600.0,30.9655,30.9655,30.925,30.9574,45600.0
2014-08-15 12:05:00,38.23,38.26,38.21,38.26,70200.0,30.9574,30.9817,30.9412,30.9817,70200.0
2014-08-15 12:10:00,38.26,38.27,38.22,38.23,43000.0,30.9817,30.9898,30.9493,30.9574,43000.0
2014-08-15 12:15:00,38.23,38.24,38.19,38.22,37800.0,30.9574,30.9655,30.925,30.9493,37800.0
2014-08-15 12:20:00,38.22,38.24,38.19,38.24,38400.0,30.9493,30.9655,30.925,30.9655,38400.0
2014-08-15 12:25:00,38.24,38.33,38.24,38.32,82200.0,30.9655,31.0383,30.9655,31.0302,82200.0
2014-08-15 12:30:00,38.32,38.33,38.24,38.27,25400.0,31.0302,31.0383,30.9655,30.9898,25400.0
2014-08-15 12:35:00,38.27,38.31,38.26,38.3,47000.0,30.9898,31.0221,30.9817,31.0141,47000.0
2014-08-15 12:40:00,38.3,38.33,38.29,38.33,34400.0,31.0141,31.0383,31.006,31.0383,34400.0
2014-08-15 12:45:00,38.33,38.34,38.31,38.31,45000.0,31.0383,31.0464,31.0221,31.0221,45000.0
2014-08-15 12:50:00,38.31,38.32,38.27,38.31,38200.0,31.0221,31.0302,30.9898,31.0221,38200.0
2014-08-15 12:55:00,38.3,38.3,38.25,38.26,41800.0,31.0141,31.0141,30.9736,30.9817,41800.0
2014-08-15 13:00:00,38.26,38.27,38.22,38.24,31000.0,30.9817,30.9898,30.9493,30.9655,31000.0
2014-08-15 13:05:00,38.24,38.3,38.24,38.29,32600.0,30.9655,31.0141,30.9655,31.006,32600.0
2014-08-15 13:10:00,38.3,38.3,38.27,38.27,25000.0,31.0141,31.0141,30.9898,30.9898,25000.0
2014-08-15 13:15:00,38.27,38.31,38.26,38.3,42800.0,30.9898,31.0221,30.9817,31.0141,42800.0
2014-08-15 13:20:00,38.3,38.3,38.28,38.29,21600.0,31.0141,31.0141,30.9979,31.006,21600.0
2014-08-15 13:25:00,38.29,38.3,38.28,38.29,25600.0,31.006,31.0141,30.9979,31.006,25600.0
2014-08-15 13:30:00,38.3,38.3,38.27,38.27,31200.0,31.0141,31.0141,30.9898,30.9898,31200.0
2014-08-15 13:35:00,38.27,38.27,38.23,38.24,35200.0,30.9898,30.9898,30.9574,30.9655,35200.0
2014-08-15 13:40:00,38.25,38.29,38.25,38.27,20200.0,30.9736,31.006,30.9736,30.9898,20200.0
2014-08-15 13:45:00,38.27,38.27,38.25,38.26,27600.0,30.9898,30.9898,30.9736,30.9817,27600.0
2014-08-15 13:50:00,38.25,38.26,38.22,38.22,65800.0,30.9736,30.9817,30.9493,30.9493,65800.0
2014-08-15 13:55:00,38.23,38.24,38.21,38.22,47800.0,30.9574,30.9655,30.9412,30.9493,47800.0
2014-08-15 14:00:00,38.22,38.24,38.21,38.24,85800.0,30.9493,30.9655,30.9412,30.9655,85800.0
2014-08-15 14:05:00,38.24,38.27,38.24,38.27,46000.0,30.9655,30.9898,30.9655,30.9898,46000.0
2014-08-15 14:10:00,38.27,38.28,38.26,38.27,23200.0,30.9898,30.9979,30.9817,30.9898,23200.0
2014-08-15 14:15:00,38.27,38.3,38.26,38.29,26200.0,30.9898,31.0141,30.9817,31.006,26200.0
2014-08-15 14:20:00,38.29,38.33,38.28,38.33,55200.0,31.006,31.0383,30.9979,31.0383,55200.0
2014-08-15 14:25:00,38.33,38.39,38.32,38.38,65400.0,31.0383,31.0869,31.0302,31.0788,65400.0
2014-08-15 14:30:00,38.39,38.42,38.38,38.39,60600.0,31.0869,31.1112,31.0788,31.0869,60600.0
2014-08-15 14:35:00,38.38,38.43,38.38,38.42,40200.0,31.0788,31.1193,31.0788,31.1112,40200.0
2014-08-15 14:40:00,38.42,38.46,38.42,38.46,74800.0,31.1112,31.1436,31.1112,31.1436,74800.0
2014-08-15 14:45:00,38.46,38.47,38.44,38.45,51200.0,31.1436,31.1517,31.1274,31.1355,51200.0
2014-08-15 14:50:00,38.45,38.45,38.42,38.42,51600.0,31.1355,31.1355,31.1112,31.1112,51600.0
2014-08-15 14:55:00,38.43,38.43,38.38,38.38,58000.0,31.1193,31.1193,31.0788,31.0788,58000.0
2014-08-15 15:00:00,38.39,38.42,38.38,38.38,44800.0,31.0869,31.1112,31.0788,31.0788,44800.0
2014-08-15 15:05:00,38.38,38.4,38.38,38.4,69400.0,31.0788,31.095,31.0788,31.095,69400.0
2014-08-15 15:10:00,38.4,38.4,38.38,38.38,30400.0,31.095,31.095,31.0788,31.0788,30400.0
2014-08-15 15:15:00,38.38,38.39,38.37,38.37,74600.0,31.0788,31.0869,31.0707,31.0707,74600.0
2014-08-15 15:20:00,38.37,38.38,38.35,38.35,49800.0,31.0707,31.0788,31.0545,31.0545,49800.0
2014-08-15 15:25:00,38.35,38.38,38.35,38.37,67600.0,31.0545,31.0788,31.0545,31.0707,67600.0
2014-08-15 15:30:00,38.37,38.42,38.37,38.41,61000.0,31.0707,31.1112,31.0707,31.1031,61000.0
2014-08-15 15:35:00,38.41,38.43,38.4,38.4,90000.0,31.1031,31.1193,31.095,31.095,90000.0
2014-08-15 15:40:00,38.4,38.42,38.4,38.41,93600.0,31.095,31.1112,31.095,31.1031,93600.0
2014-08-15 15:45:00,38.41,38.42,38.4,38.42,143600.0,31.1031,31.1112,31.095,31.1112,143600.0
2014-08-15 15:50:00,38.42,38.49,38.42,38.47,251800.0,31.1112,31.1679,31.1112,31.1517,251800.0
2014-08-15 15:55:00,38.48,38.48,38.45,38.46,267600.0,31.1598,31.1598,31.1355,31.1436,267600.0
2014-08-18 09:30:00,38.62,38.83,38.59,38.8,264000.0,31.2732,31.4432,31.2489,31.4189,264000.0
2014-08-18 09:35:00,38.82,38.93,38.8,38.89,200400.0,31.4351,31.5242,31.4189,31.4918,200400.0
2014-08-18 09:40:00,38.88,38.89,38.74,38.74,157600.0,31.4837,31.4918,31.3703,31.3703,157600.0
2014-08-18 09:45:00,38.74,38.81,38.74,38.74,87200.0,31.3703,31.427,31.3703,31.3703,87200.0
2014-08-18 09:50:00,38.74,38.83,38.74,38.83,77400.0,31.3703,31.4432,31.3703,31.4432,77400.0
2014-08-18 09:55:00,38.83,38.83,38.77,38.82,92600.0,31.4432,31.4432,31.3946,31.4351,92600.0
2014-08-18 10:00:00,38.82,38.86,38.82,38.84,88800.0,31.4351,31.4675,31.4351,31.4513,88800.0
2014-08-18 10:05:00,38.84,38.84,38.74,38.74,65400.0,31.4513,31.4513,31.3703,31.3703,65400.0
2014-08-18 10:10:00,38.74,38.77,38.73,38.76,54800.0,31.3703,31.3946,31.3622,31.3865,54800.0
2014-08-18 10:15:00,38.77,38.8,38.77,38.77,75600.0,31.3946,31.4189,31.3946,31.3946,75600.0
2014-08-18 10:20:00,38.77,38.79,38.74,38.78,90000.0,31.3946,31.4108,31.3703,31.4027,90000.0
2014-08-18 10:25:00,38.78,38.81,38.76,38.77,89800.0,31.4027,31.427,31.3865,31.3946,89800.0
2014-08-18 10:30:00,38.76,38.78,38.75,38.76,55800.0,31.3865,31.4027,31.3784,31.3865,55800.0
2014-08-18 10:35:00,38.76,38.82,38.76,38.81,70800.0,31.3865,31.4351,31.3865,31.427,70800.0
2014-08-18 10:40:00,38.82,38.82,38.76,38.77,37200.0,31.4351,31.4351,31.3865,31.3946,37200.0
2014-08-18 10:45:00,38.77,38.79,38.77,38.77,33400.0,31.3946,31.4108,31.3946,31.3946,33400.0
2014-08-18 10:50:00,38.77,38.78,38.75,38.76,64600.0,31.3946,31.4027,31.3784,31.3865,64600.0
2014-08-18 10:55:00,38.76,38.8,38.76,38.79,109800.0,31.3865,31.4189,31.3865,31.4108,109800.0
2014-08-18 11:00:00,38.79,38.8,38.78,38.8,65400.0,31.4108,31.4189,31.4027,31.4189,65400.0
2014-08-18 11:05:00,38.8,38.8,38.76,38.76,72400.0,31.4189,31.4189,31.3865,31.3865,72400.0
2014-08-18 11:10:00,38.76,38.76,38.73,38.75,92600.0,31.3865,31.3865,31.3622,31.3784,92600.0
2014-08-18 11:15:00,38.74,38.77,38.73,38.76,123800.0,31.3703,31.3946,31.3622,31.3865,123800.0
2014-08-18 11:20:00,38.76,38.83,38.76,38.81,78000.0,31.3865,31.4432,31.3865,31.427,78000.0
2014-08-18 11:25:00,38.81,38.81,38.76,38.76,74400.0,31.427,31.427,31.3865,31.3865,74400.0
2014-08-18 11:30:00,38.76,38.77,38.71,38.72,48600.0,31.3865,31.3946,31.3461,31.3542,48600.0
2014-08-18 11:35:00,38.72,38.73,38.7,38.72,49200.0,31.3542,31.3622,31.338,31.3542,49200.0
2014-08-18 11:40:00,38.72,38.79,38.72,38.79,42400.0,31.3542,31.4108,31.3542,31.4108,42400.0
2014-08-18 11:45:00,38.79,38.82,38.77,38.82,57400.0,31.4108,31.4351,31.3946,31.4351,57400.0
2014-08-18 11:50:00,38.82,38.93,38.62,38.81,128200.0,31.4351,31.5242,31.2732,31.427,128200.0
2014-08-18 11:55:00,38.81,38.84,38.8,38.83,32400.0,31.427,31.4513,31.4189,31.4432,32400.0
2014-08-18 12:00:00,38.83,38.84,38.81,38.84,46000.0,31.4432,31.4513,31.427,31.4513,46000.0
2014-08-18 12:05:00,38.84,38.85,38.83,38.85,59800.0,31.4513,31.4594,31.4432,31.4594,59800.0
2014-08-18 12:10:00,38.84,38.87,38.84,38.86,46200.0,31.4513,31.4756,31.4513,31.4675,46200.0
2014-08-18 12:15:00,38.87,38.88,38.87,38.87,35600.0,31.4756,31.4837,31.4756,31.4756,35600.0
2014-08-18 12:20:00,38.88,38.88,38.85,38.86,32000.0,31.4837,31.4837,31.4594,31.4675,32000.0
2014-08-18 12:25:00,38.85,38.88,38.85,38.86,33400.0,31.4594,31.4837,31.4594,31.4675,33400.0
2014-08-18 12:30:00,38.86,38.87,38.85,38.85,26600.0,31.4675,31.4756,31.4594,31.4594,26600.0
2014-08-18 12:35:00,38.86,38.88,38.86,38.87,35800.0,31.4675,31.4837,31.4675,31.4756,35800.0
2014-08-18 12:40:00,38.87,38.87,38.85,38.86,33200.0,31.4756,31.4756,31.4594,31.4675,33200.0
2014-08-18 12:45:00,38.86,38.87,38.85,38.86,20000.0,31.4675,31.4756,31.4594,31.4675,20000.0
2014-08-18 12:50:00,38.85,38.86,38.85,38.85,14600.0,31.4594,31.4675,31.4594,31.4594,14600.0
2014-08-18 12:55:00,38.85,38.85,38.82,38.82,27400.0,31.4594,31.4594,31.4351,31.4351,27400.0
2014-08-18 13:00:00,38.81,38.84,38.81,38.84,26400.0,31.427,31.4513,31.427,31.4513,26400.0
2014-08-18 13:05:00,38.84,38.85,38.82,38.83,49400.0,31.4513,31.4594,31.4351,31.4432,49400.0
2014-08-18 13:10:00,38.83,38.85,38.83,38.83,18400.0,31.4432,31.4594,31.4432,31.4432,18400.0
2014-08-18 13:15:00,38.83,38.84,38.81,38.82,28400.0,31.4432,31.4513,31.427,31.4351,28400.0
2014-08-18 13:20:00,38.82,38.83,38.82,38.82,25600.0,31.4351,31.4432,31.4351,31.4351,25600.0
2014-08-18 13:25:00,38.82,38.85,38.82,38.85,43800.0,31.4351,31.4594,31.4351,31.4594,43800.0
2014-08-18 13:30:00,38.85,38.87,38.85,38.87,34400.0,31.4594,31.4756,31.4594,31.4756,34400.0
2014-08-18 13:35:00,38.86,38.87,38.85,38.87,35200.0,31.4675,31.4756,31.4594,31.4756,35200.0
2014-08-18 13:40:00,38.87,38.87,38.85,38.87,42400.0,31.4756,31.4756,31.4594,31.4756,42400.0
2014-08-18 13:45:00,38.86,38.88,38.85,38.87,27000.0,31.4675,31.4837,31.4594,31.4756,27000.0
2014-08-18 13:50:00,38.87,38.89,38.87,38.89,55400.0,31.4756,31.4918,31.4756,31.4918,55400.0
2014-08-18 13:55:00,38.88,38.89,38.88,38.89,39200.0,31.4837,31.4918,31.4837,31.4918,39200.0
2014-08-18 14:00:00,38.88,38.89,38.88,38.88,27400.0,31.4837,31.4918,31.4837,31.4837,27400.0
2014-08-18 14:05:00,38.88,38.88,38.87,38.87,99200.0,31.4837,31.4837,31.4756,31.4756,99200.0
2014-08-18 14:10:00,38.88,38.88,38.87,38.88,23800.0,31.4837,31.4837,31.4756,31.4837,23800.0
2014-08-18 14:15:00,38.88,38.88,38.85,38.85,33000.0,31.4837,31.4837,31.4594,31.4594,33000.0
2014-08-18 14:20:00,38.85,38.86,38.84,38.85,30200.0,31.4594,31.4675,31.4513,31.4594,30200.0
2014-08-18 14:25:00,38.85,38.86,38.84,38.84,35800.0,31.4594,31.4675,31.4513,31.4513,35800.0
2014-08-18 14:30:00,38.84,38.85,38.83,38.83,35600.0,31.4513,31.4594,31.4432,31.4432,35600.0
2014-08-18 14:35:00,38.83,38.83,38.81,38.82,40400.0,31.4432,31.4432,31.427,31.4351,40400.0
2014-08-18 14:40:00,38.81,38.85,38.81,38.85,37400.0,31.427,31.4594,31.427,31.4594,37400.0
2014-08-18 14:45:00,38.85,38.85,38.82,38.83,44200.0,31.4594,31.4594,31.4351,31.4432,44200.0
2014-08-18 14:50:00,38.83,38.84,38.81,38.81,43600.0,31.4432,31.4513,31.427,31.427,43600.0
2014-08-18 14:55:00,38.81,38.83,38.81,38.82,45800.0,31.427,31.4432,31.427,31.4351,45800.0
2014-08-18 15:00:00,38.82,38.83,38.81,38.81,34800.0,31.4351,31.4432,31.427,31.427,34800.0
2014-08-18 15:05:00,38.81,38.81,38.79,38.79,39000.0,31.427,31.427,31.4108,31.4108,39000.0
2014-08-18 15:10:00,38.8,38.8,38.79,38.79,34400.0,31.4189,31.4189,31.4108,31.4108,34400.0
2014-08-18 15:15:00,38.79,38.8,38.78,38.8,58200.0,31.4108,31.4189,31.4027,31.4189,58200.0
2014-08-18 15:20:00,38.8,38.8,38.77,38.77,84000.0,31.4189,31.4189,31.3946,31.3946,84000.0
2014-08-18 15:25:00,38.77,38.77,38.76,38.76,109600.0,31.3946,31.3946,31.3865,31.3865,109600.0
2014-08-18 15:30:00,38.76,38.77,38.76,38.77,82000.0,31.3865,31.3946,31.3865,31.3946,82000.0
2014-08-18 15:35:00,38.77,38.77,38.75,38.75,74000.0,31.3946,31.3946,31.3784,31.3784,74000.0
2014-08-18 15:40:00,38.75,38.79,38.74,38.79,95400.0,31.3784,31.4108,31.3703,31.4108,95400.0
2014-08-18 15:45:00,38.79,38.79,38.77,38.77,75000.0,31.4108,31.4108,31.3946,31.3946,75000.0
2014-08-18 15:50:00,38.78,38.8,38.78,38.79,168800.0,31.4027,31.4189,31.4027,31.4108,168800.0
2014-08-18 15:55:00,38.8,38.8,38.77,38.8,363800.0,31.4189,31.4189,31.3946,31.4189,363800.0
2014-08-19 09:30:00,38.9,38.94,38.84,38.86,190000.0,31.4999,31.5323,31.4513,31.4675,190000.0
2014-08-19 09:35:00,38.85,38.91,38.8,38.84,74400.0,31.4594,31.508,31.4189,31.4513,74400.0
2014-08-19 09:40:00,38.82,38.94,38.82,38.9,95800.0,31.4351,31.5323,31.4351,31.4999,95800.0
2014-08-19 09:45:00,38.9,38.93,38.87,38.9,94200.0,31.4999,31.5242,31.4756,31.4999,94200.0
2014-08-19 09:50:00,38.91,38.91,38.84,38.87,72400.0,31.508,31.508,31.4513,31.4756,72400.0
2014-08-19 09:55:00,38.87,38.94,38.86,38.91,67400.0,31.4756,31.5323,31.4675,31.508,67400.0
2014-08-19 10:00:00,38.92,38.94,38.91,38.93,70200.0,31.5161,31.5323,31.508,31.5242,70200.0
2014-08-19 10:05:00,38.93,38.97,38.91,38.94,190200.0,31.5242,31.5566,31.508,31.5323,190200.0
2014-08-19 10:10:00,38.93,38.96,38.9,38.93,49200.0,31.5242,31.5485,31.4999,31.5242,49200.0
2014-08-19 10:15:00,38.93,38.94,38.89,38.91,44600.0,31.5242,31.5323,31.4918,31.508,44600.0
2014-08-19 10:20:00,38.91,38.93,38.88,38.89,42400.0,31.508,31.5242,31.4837,31.4918,42400.0
2014-08-19 10:25:00,38.9,38.91,38.87,38.88,61000.0,31.4999,31.508,31.4756,31.4837,61000.0
2014-08-19 10:30:00,38.88,38.91,38.87,38.88,71200.0,31.4837,31.508,31.4756,31.4837,71200.0
2014-08-19 10:35:00,38.89,38.92,38.88,38.91,35200.0,31.4918,31.5161,31.4837,31.508,35200.0
2014-08-19 10:40:00,38.91,38.92,38.89,38.9,26400.0,31.508,31.5161,31.4918,31.4999,26400.0
2014-08-19 10:45:00,38.9,38.94,38.9,38.94,61200.0,31.4999,31.5323,31.4999,31.5323,61200.0
2014-08-19 10:50:00,38.94,38.97,38.93,38.97,68600.0,31.5323,31.5566,31.5242,31.5566,68600.0
2014-08-19 10:55:00,38.96,38.98,38.94,38.95,66600.0,31.5485,31.5647,31.5323,31.5404,66600.0
2014-08-19 11:00:00,38.95,38.97,38.95,38.95,42200.0,31.5404,31.5566,31.5404,31.5404,42200.0
2014-08-19 11:05:00,38.95,38.96,38.93,38.96,25000.0,31.5404,31.5485,31.5242,31.5485,25000.0
2014-08-19 11:10:00,38.96,38.99,38.95,38.99,52400.0,31.5485,31.5728,31.5404,31.5728,52400.0
2014-08-19 11:15:00,38.99,39.0,38.98,38.99,36800.0,31.5728,31.5809,31.5647,31.5728,36800.0
2014-08-19 11:20:00,38.99,39.0,38.98,38.99,47400.0,31.5728,31.5809,31.5647,31.5728,47400.0
2014-08-19 11:25:00,39.0,39.04,38.99,39.04,91200.0,31.5809,31.6133,31.5728,31.6133,91200.0
2014-08-19 11:30:00,39.04,39.04,39.03,39.04,32600.0,31.6133,31.6133,31.6052,31.6133,32600.0
2014-08-19 11:35:00,39.04,39.09,39.03,39.09,67600.0,31.6133,31.6538,31.6052,31.6538,67600.0
2014-08-19 11:40:00,39.09,39.1,39.08,39.09,48400.0,31.6538,31.6619,31.6457,31.6538,48400.0
2014-08-19 11:45:00,39.09,39.09,39.07,39.08,42800.0,31.6538,31.6538,31.6376,31.6457,42800.0
2014-08-19 11:50:00,39.08,39.08,39.05,39.07,32400.0,31.6457,31.6457,31.6214,31.6376,32400.0
2014-08-19 11:55:00,39.07,39.09,39.05,39.07,24600.0,31.6376,31.6538,31.6214,31.6376,24600.0
2014-08-19 12:00:00,39.07,39.08,39.03,39.04,124200.0,31.6376,31.6457,31.6052,31.6133,124200.0
2014-08-19 12:05:00,39.03,39.04,39.02,39.02,14600.0,31.6052,31.6133,31.5971,31.5971,14600.0
2014-08-19 12:10:00,39.02,39.02,39.0,39.01,25000.0,31.5971,31.5971,31.5809,31.589,25000.0
2014-08-19 12:15:00,39.01,39.02,39.0,39.01,24800.0,31.589,31.5971,31.5809,31.589,24800.0
2014-08-19 12:20:00,39.01,39.04,39.01,39.02,15800.0,31.589,31.6133,31.589,31.5971,15800.0
2014-08-19 12:25:00,39.02,39.07,39.02,39.07,58000.0,31.5971,31.6376,31.5971,31.6376,58000.0
2014-08-19 12:30:00,39.07,39.08,39.06,39.07,26400.0,31.6376,31.6457,31.6295,31.6376,26400.0
2014-08-19 12:35:00,39.08,39.08,39.07,39.07,18200.0,31.6457,31.6457,31.6376,31.6376,18200.0
2014-08-19 12:40:00,39.08,39.08,39.06,39.06,15200.0,31.6457,31.6457,31.6295,31.6295,15200.0
2014-08-19 12:45:00,39.05,39.06,39.03,39.03,18400.0,31.6214,31.6295,31.6052,31.6052,18400.0
2014-08-19 12:50:00,39.03,39.04,39.02,39.02,24000.0,31.6052,31.6133,31.5971,31.5971,24000.0
2014-08-19 12:55:00,39.02,39.04,39.02,39.02,22800.0,31.5971,31.6133,31.5971,31.5971,22800.0
2014-08-19 13:00:00,39.02,39.05,39.02,39.05,13800.0,31.5971,31.6214,31.5971,31.6214,13800.0
2014-08-19 13:05:00,39.06,39.07,39.06,39.06,18400.0,31.6295,31.6376,31.6295,31.6295,18400.0
2014-08-19 13:10:00,39.06,39.06,39.05,39.05,26600.0,31.6295,31.6295,31.6214,31.6214,26600.0
2014-08-19 13:15:00,39.05,39.08,39.05,39.06,21000.0,31.6214,31.6457,31.6214,31.6295,21000.0
2014-08-19 13:20:00,39.06,39.07,39.06,39.07,10800.0,31.6295,31.6376,31.6295,31.6376,10800.0
2014-08-19 13:25:00,39.07,39.09,39.07,39.07,25200.0,31.6376,31.6538,31.6376,31.6376,25200.0
2014-08-19 13:30:00,39.07,39.08,39.03,39.04,24000.0,31.6376,31.6457,31.6052,31.6133,24000.0
2014-08-19 13:35:00,39.04,39.04,39.02,39.02,23800.0,31.6133,31.6133,31.5971,31.5971,23800.0
2014-08-19 13:40:00,39.02,39.02,39.01,39.02,15800.0,31.5971,31.5971,31.589,31.5971,15800.0
2014-08-19 13:45:00,39.02,39.03,39.02,39.02,14800.0,31.5971,31.6052,31.5971,31.5971,14800.0
2014-08-19 13:50:00,39.02,39.02,39.0,39.01,70800.0,31.5971,31.5971,31.5809,31.589,70800.0
2014-08-19 13:55:00,39.01,39.04,39.01,39.02,16400.0,31.589,31.6133,31.589,31.5971,16400.0
2014-08-19 14:00:00,39.02,39.04,39.02,39.03,19000.0,31.5971,31.6133,31.5971,31.6052,19000.0
2014-08-19 14:05:00,39.02,39.02,39.01,39.02,18400.0,31.5971,31.5971,31.589,31.5971,18400.0
2014-08-19 14:10:00,39.02,39.04,39.02,39.02,65400.0,31.5971,31.6133,31.5971,31.5971,65400.0
2014-08-19 14:15:00,39.02,39.02,39.01,39.02,24800.0,31.5971,31.5971,31.589,31.5971,24800.0
2014-08-19 14:20:00,39.02,39.03,39.02,39.02,21400.0,31.5971,31.6052,31.5971,31.5971,21400.0
2014-08-19 14:25:00,39.02,39.05,39.02,39.05,20800.0,31.5971,31.6214,31.5971,31.6214,20800.0
2014-08-19 14:30:00,39.05,39.05,39.04,39.05,22800.0,31.6214,31.6214,31.6133,31.6214,22800.0
2014-08-19 14:35:00,39.05,39.06,39.04,39.05,27800.0,31.6214,31.6295,31.6133,31.6214,27800.0
2014-08-19 14:40:00,39.05,39.05,39.04,39.04,18400.0,31.6214,31.6214,31.6133,31.6133,18400.0
2014-08-19 14:45:00,39.04,39.04,39.02,39.03,34800.0,31.6133,31.6133,31.5971,31.6052,34800.0
2014-08-19 14:50:00,39.03,39.03,39.01,39.01,28400.0,31.6052,31.6052,31.589,31.589,28400.0
2014-08-19 14:55:00,39.0,39.02,39.0,39.02,71800.0,31.5809,31.5971,31.5809,31.5971,71800.0
2014-08-19 15:00:00,39.02,39.04,39.01,39.04,74000.0,31.5971,31.6133,31.589,31.6133,74000.0
2014-08-19 15:05:00,39.04,39.04,39.02,39.04,15200.0,31.6133,31.6133,31.5971,31.6133,15200.0
2014-08-19 15:10:00,39.04,39.06,39.03,39.06,32600.0,31.6133,31.6295,31.6052,31.6295,32600.0
2014-08-19 15:15:00,39.06,39.07,39.06,39.06,37400.0,31.6295,31.6376,31.6295,31.6295,37400.0
2014-08-19 15:20:00,39.06,39.06,39.04,39.04,68600.0,31.6295,31.6295,31.6133,31.6133,68600.0
2014-08-19 15:25:00,39.04,39.05,39.04,39.05,27800.0,31.6133,31.6214,31.6133,31.6214,27800.0
2014-08-19 15:30:00,39.05,39.05,39.04,39.05,35800.0,31.6214,31.6214,31.6133,31.6214,35800.0
2014-08-19 15:35:00,39.05,39.05,39.05,39.05,56800.0,31.6214,31.6214,31.6214,31.6214,56800.0
2014-08-19 15:40:00,39.05,39.05,39.05,39.05,66200.0,31.6214,31.6214,31.6214,31.6214,66200.0
2014-08-19 15:45:00,39.05,39.06,39.05,39.05,91400.0,31.6214,31.6295,31.6214,31.6214,91400.0
2014-08-19 15:50:00,39.05,39.07,39.05,39.07,140800.0,31.6214,31.6376,31.6214,31.6376,140800.0
2014-08-19 15:55:00,39.07,39.07,39.06,39.06,323600.0,31.6376,31.6376,31.6295,31.6295,323600.0
2014-08-20 09:30:00,39.05,39.24,39.01,39.19,151400.0,31.6214,31.7752,31.589,31.7347,151400.0
2014-08-20 09:35:00,39.2,39.2,39.04,39.05,59000.0,31.7428,31.7428,31.6133,31.6214,59000.0
2014-08-20 09:40:00,39.05,39.08,39.02,39.03,52400.0,31.6214,31.6457,31.5971,31.6052,52400.0
2014-08-20 09:45:00,39.02,39.1,39.02,39.03,58400.0,31.5971,31.6619,31.5971,31.6052,58400.0
2014-08-20 09:50:00,39.02,39.03,38.99,39.02,53600.0,31.5971,31.6052,31.5728,31.5971,53600.0
2014-08-20 09:55:00,39.02,39.1,38.98,38.99,390200.0,31.5971,31.6619,31.5647,31.5728,390200.0
2014-08-20 10:00:00,38.99,39.04,38.99,39.01,66000.0,31.5728,31.6133,31.5728,31.589,66000.0
2014-08-20 10:05:00,39.01,39.01,38.98,38.99,62400.0,31.589,31.589,31.5647,31.5728,62400.0
2014-08-20 10:10:00,38.99,38.99,38.95,38.95,76400.0,31.5728,31.5728,31.5404,31.5404,76400.0
2014-08-20 10:15:00,38.95,38.99,38.95,38.99,44200.0,31.5404,31.5728,31.5404,31.5728,44200.0
2014-08-20 10:20:00,38.98,38.98,38.95,38.96,50400.0,31.5647,31.5647,31.5404,31.5485,50400.0
2014-08-20 10:25:00,38.96,38.97,38.94,38.94,58000.0,31.5485,31.5566,31.5323,31.5323,58000.0
2014-08-20 10:30:00,38.94,38.95,38.92,38.92,43600.0,31.5323,31.5404,31.5161,31.5161,43600.0
2014-08-20 10:35:00,38.92,38.94,38.87,38.88,105400.0,31.5161,31.5323,31.4756,31.4837,105400.0
2014-08-20 10:40:00,38.88,38.92,38.87,38.91,41800.0,31.4837,31.5161,31.4756,31.508,41800.0
2014-08-20 10:45:00,38.92,38.93,38.9,38.9,24400.0,31.5161,31.5242,31.4999,31.4999,24400.0
2014-08-20 10:50:00,38.9,38.92,38.9,38.92,28400.0,31.4999,31.5161,31.4999,31.5161,28400.0
2014-08-20 10:55:00,38.92,38.93,38.9,38.91,33000.0,31.5161,31.5242,31.4999,31.508,33000.0
2014-08-20 11:00:00,38.91,38.91,38.9,38.91,25000.0,31.508,31.508,31.4999,31.508,25000.0
2014-08-20 11:05:00,38.91,38.91,38.9,38.9,64000.0,31.508,31.508,31.4999,31.4999,64000.0
2014-08-20 11:10:00,38.9,38.92,38.9,38.92,29600.0,31.4999,31.5161,31.4999,31.5161,29600.0
2014-08-20 11:15:00,38.92,38.92,38.9,38.91,21200.0,31.5161,31.5161,31.4999,31.508,21200.0
2014-08-20 11:20:00,38.91,38.93,38.9,38.9,27400.0,31.508,31.5242,31.4999,31.4999,27400.0
2014-08-20 11:25:00,38.9,38.92,38.9,38.92,27000.0,31.4999,31.5161,31.4999,31.5161,27000.0
2014-08-20 11:30:00,38.92,38.94,38.91,38.94,36800.0,31.5161,31.5323,31.508,31.5323,36800.0
2014-08-20 11:35:00,38.94,38.99,38.94,38.99,75600.0,31.5323,31.5728,31.5323,31.5728,75600.0
2014-08-20 11:40:00,38.99,38.99,38.97,38.99,39000.0,31.5728,31.5728,31.5566,31.5728,39000.0
2014-08-20 11:45:00,38.99,38.99,38.97,38.99,67200.0,31.5728,31.5728,31.5566,31.5728,67200.0
2014-08-20 11:50:00,39.0,39.0,38.98,38.99,35400.0,31.5809,31.5809,31.5647,31.5728,35400.0
2014-08-20 11:55:00,38.99,39.0,38.99,39.0,34000.0,31.5728,31.5809,31.5728,31.5809,34000.0
2014-08-20 12:00:00,38.99,39.0,38.98,38.99,14000.0,31.5728,31.5809,31.5647,31.5728,14000.0
2014-08-20 12:05:00,38.99,39.01,38.99,39.01,22000.0,31.5728,31.589,31.5728,31.589,22000.0
2014-08-20 12:10:00,39.01,39.01,38.98,38.99,30000.0,31.589,31.589,31.5647,31.5728,30000.0
2014-08-20 12:15:00,38.99,39.0,38.98,38.98,32800.0,31.5728,31.5809,31.5647,31.5647,32800.0
2014-08-20 12:20:00,38.98,38.99,38.97,38.98,24600.0,31.5647,31.5728,31.5566,31.5647,24600.0
2014-08-20 12:25:00,38.98,38.99,38.96,38.96,24800.0,31.5647,31.5728,31.5485,31.5485,24800.0
2014-08-20 12:30:00,38.96,38.97,38.92,38.92,38600.0,31.5485,31.5566,31.5161,31.5161,38600.0
2014-08-20 12:35:00,38.92,38.96,38.92,38.95,42200.0,31.5161,31.5485,31.5161,31.5404,42200.0
2014-08-20 12:40:00,38.95,38.95,38.92,38.92,26000.0,31.5404,31.5404,31.5161,31.5161,26000.0
2014-08-20 12:45:00,38.93,38.94,38.92,38.92,22400.0,31.5242,31.5323,31.5161,31.5161,22400.0
2014-08-20 12:50:00,38.92,38.93,38.91,38.91,25200.0,31.5161,31.5242,31.508,31.508,25200.0
2014-08-20 12:55:00,38.91,38.92,38.9,38.91,34600.0,31.508,31.5161,31.4999,31.508,34600.0
2014-08-20 13:00:00,38.91,38.91,38.91,38.91,21400.0,31.508,31.508,31.508,31.508,21400.0
2014-08-20 13:05:00,38.91,38.95,38.91,38.94,33800.0,31.508,31.5404,31.508,31.5323,33800.0
2014-08-20 13:10:00,38.94,38.97,38.94,38.97,15400.0,31.5323,31.5566,31.5323,31.5566,15400.0
2014-08-20 13:15:00,38.97,39.01,38.97,39.01,28400.0,31.5566,31.589,31.5566,31.589,28400.0
2014-08-20 13:20:00,39.01,39.02,38.99,38.99,42800.0,31.589,31.5971,31.5728,31.5728,42800.0
2014-08-20 13:25:00,38.99,39.01,38.99,39.0,28200.0,31.5728,31.589,31.5728,31.5809,28200.0
2014-08-20 13:30:00,39.0,39.01,38.99,39.0,32800.0,31.5809,31.589,31.5728,31.5809,32800.0
2014-08-20 13:35:00,38.99,39.01,38.99,39.01,27600.0,31.5728,31.589,31.5728,31.589,27600.0
2014-08-20 13:40:00,39.01,39.02,39.01,39.02,16800.0,31.589,31.5971,31.589,31.5971,16800.0
2014-08-20 13:45:00,39.02,39.02,39.01,39.01,14400.0,31.5971,31.5971,31.589,31.589,14400.0
2014-08-20 13:50:00,39.01,39.02,39.01,39.01,8800.0,31.589,31.5971,31.589,31.589,8800.0
2014-08-20 13:55:00,39.02,39.02,39.0,39.02,28400.0,31.5971,31.5971,31.5809,31.5971,28400.0
2014-08-20 14:00:00,39.01,39.02,38.96,38.96,85400.0,31.589,31.5971,31.5485,31.5485,85400.0
2014-08-20 14:05:00,38.96,38.97,38.93,38.95,39000.0,31.5485,31.5566,31.5242,31.5404,39000.0
2014-08-20 14:10:00,38.95,38.99,38.93,38.93,34200.0,31.5404,31.5728,31.5242,31.5242,34200.0
2014-08-20 14:15:00,38.93,38.97,38.92,38.96,38400.0,31.5242,31.5566,31.5161,31.5485,38400.0
2014-08-20 14:20:00,38.96,38.99,38.96,38.99,27800.0,31.5485,31.5728,31.5485,31.5728,27800.0
2014-08-20 14:25:00,38.99,39.0,38.97,38.98,33800.0,31.5728,31.5809,31.5566,31.5647,33800.0
2014-08-20 14:30:00,38.98,39.0,38.98,38.98,23000.0,31.5647,31.5809,31.5647,31.5647,23000.0
2014-08-20 14:35:00,38.98,39.0,38.98,38.99,31000.0,31.5647,31.5809,31.5647,31.5728,31000.0
2014-08-20 14:40:00,38.99,38.99,38.98,38.99,27200.0,31.5728,31.5728,31.5647,31.5728,27200.0
2014-08-20 14:45:00,38.99,39.02,38.98,39.02,35600.0,31.5728,31.5971,31.5647,31.5971,35600.0
2014-08-20 14:50:00,39.02,39.04,39.02,39.04,23800.0,31.5971,31.6133,31.5971,31.6133,23800.0
2014-08-20 14:55:00,39.04,39.05,39.03,39.05,26000.0,31.6133,31.6214,31.6052,31.6214,26000.0
2014-08-20 15:00:00,39.05,39.08,39.04,39.06,48600.0,31.6214,31.6457,31.6133,31.6295,48600.0
2014-08-20 15:05:00,39.06,39.08,39.05,39.07,43400.0,31.6295,31.6457,31.6214,31.6376,43400.0
2014-08-20 15:10:00,39.07,39.09,39.07,39.07,65000.0,31.6376,31.6538,31.6376,31.6376,65000.0
2014-08-20 15:15:00,39.07,39.07,39.04,39.05,45400.0,31.6376,31.6376,31.6133,31.6214,45400.0
2014-08-20 15:20:00,39.05,39.05,39.03,39.04,41400.0,31.6214,31.6214,31.6052,31.6133,41400.0
2014-08-20 15:25:00,39.03,39.06,39.03,39.05,53600.0,31.6052,31.6295,31.6052,31.6214,53600.0
2014-08-20 15:30:00,39.05,39.06,39.04,39.06,27600.0,31.6214,31.6295,31.6133,31.6295,27600.0
2014-08-20 15:35:00,39.06,39.06,39.02,39.04,91000.0,31.6295,31.6295,31.5971,31.6133,91000.0
2014-08-20 15:40:00,39.04,39.05,39.03,39.04,66000.0,31.6133,31.6214,31.6052,31.6133,66000.0
2014-08-20 15:45:00,39.04,39.04,39.02,39.04,64600.0,31.6133,31.6133,31.5971,31.6133,64600.0
2014-08-20 15:50:00,39.04,39.05,39.03,39.04,80800.0,31.6133,31.6214,31.6052,31.6133,80800.0
2014-08-20 15:55:00,39.04,39.05,39.01,39.02,142400.0,31.6133,31.6214,31.589,31.5971,142400.0
2014-08-21 09:30:00,38.99,39.09,38.88,38.97,169600.0,31.5728,31.6538,31.4837,31.5566,169600.0
2014-08-21 09:35:00,38.95,38.98,38.88,38.9,77600.0,31.5404,31.5647,31.4837,31.4999,77600.0
2014-08-21 09:40:00,38.9,38.97,38.89,38.94,49000.0,31.4999,31.5566,31.4918,31.5323,49000.0
2014-08-21 09:45:00,38.92,38.96,38.91,38.94,69800.0,31.5161,31.5485,31.508,31.5323,69800.0
2014-08-21 09:50:00,38.93,38.94,38.89,38.93,69000.0,31.5242,31.5323,31.4918,31.5242,69000.0
2014-08-21 09:55:00,38.93,38.97,38.93,38.96,58200.0,31.5242,31.5566,31.5242,31.5485,58200.0
2014-08-21 10:00:00,38.96,39.01,38.91,38.91,87400.0,31.5485,31.589,31.508,31.508,87400.0
2014-08-21 10:05:00,38.92,38.92,38.85,38.85,66400.0,31.5161,31.5161,31.4594,31.4594,66400.0
2014-08-21 10:10:00,38.85,38.86,38.82,38.82,41200.0,31.4594,31.4675,31.4351,31.4351,41200.0
2014-08-21 10:15:00,38.81,38.88,38.81,38.88,46800.0,31.427,31.4837,31.427,31.4837,46800.0
2014-08-21 10:20:00,38.88,38.88,38.85,38.88,30000.0,31.4837,31.4837,31.4594,31.4837,30000.0
2014-08-21 10:25:00,38.88,38.88,38.85,38.87,31600.0,31.4837,31.4837,31.4594,31.4756,31600.0
2014-08-21 10:30:00,38.87,38.9,38.87,38.89,25200.0,31.4756,31.4999,31.4756,31.4918,25200.0
2014-08-21 10:35:00,38.9,38.93,38.9,38.92,35800.0,31.4999,31.5242,31.4999,31.5161,35800.0
2014-08-21 10:40:00,38.92,38.94,38.89,38.89,31600.0,31.5161,31.5323,31.4918,31.4918,31600.0
2014-08-21 10:45:00,38.89,38.91,38.88,38.9,24000.0,31.4918,31.508,31.4837,31.4999,24000.0
2014-08-21 10:50:00,38.9,38.91,38.89,38.9,35600.0,31.4999,31.508,31.4918,31.4999,35600.0
2014-08-21 10:55:00,38.89,38.91,38.88,38.88,40200.0,31.4918,31.508,31.4837,31.4837,40200.0
2014-08-21 11:00:00,38.88,38.9,38.88,38.88,39800.0,31.4837,31.4999,31.4837,31.4837,39800.0
2014-08-21 11:05:00,38.88,38.88,38.83,38.83,53600.0,31.4837,31.4837,31.4432,31.4432,53600.0
2014-08-21 11:10:00,38.83,38.85,38.83,38.83,47400.0,31.4432,31.4594,31.4432,31.4432,47400.0
2014-08-21 11:15:00,38.83,38.84,38.82,38.84,44000.0,31.4432,31.4513,31.4351,31.4513,44000.0
2014-08-21 11:20:00,38.84,38.84,38.83,38.83,28200.0,31.4513,31.4513,31.4432,31.4432,28200.0
2014-08-21 11:25:00,38.84,38.84,38.82,38.83,43200.0,31.4513,31.4513,31.4351,31.4432,43200.0
2014-08-21 11:30:00,38.83,38.83,38.79,38.82,84600.0,31.4432,31.4432,31.4108,31.4351,84600.0
2014-08-21 11:35:00,38.83,38.84,38.82,38.83,110000.0,31.4432,31.4513,31.4351,31.4432,110000.0
2014-08-21 11:40:00,38.83,38.84,38.82,38.82,49400.0,31.4432,31.4513,31.4351,31.4351,49400.0
2014-08-21 11:45:00,38.82,38.84,38.77,38.77,65200.0,31.4351,31.4513,31.3946,31.3946,65200.0
2014-08-21 11:50:00,38.78,38.81,38.77,38.79,49200.0,31.4027,31.427,31.3946,31.4108,49200.0
2014-08-21 11:55:00,38.78,38.79,38.77,38.78,25200.0,31.4027,31.4108,31.3946,31.4027,25200.0
2014-08-21 12:00:00,38.77,38.78,38.77,38.77,30200.0,31.3946,31.4027,31.3946,31.3946,30200.0
2014-08-21 12:05:00,38.77,38.77,38.74,38.74,61600.0,31.3946,31.3946,31.3703,31.3703,61600.0
2014-08-21 12:10:00,38.74,38.78,38.74,38.78,34600.0,31.3703,31.4027,31.3703,31.4027,34600.0
2014-08-21 12:15:00,38.78,38.8,38.77,38.79,41200.0,31.4027,31.4189,31.3946,31.4108,41200.0
2014-08-21 12:20:00,38.78,38.8,38.77,38.79,28600.0,31.4027,31.4189,31.3946,31.4108,28600.0
2014-08-21 12:25:00,38.8,38.8,38.78,38.8,48800.0,31.4189,31.4189,31.4027,31.4189,48800.0
2014-08-21 12:30:00,38.8,38.8,38.78,38.79,22200.0,31.4189,31.4189,31.4027,31.4108,22200.0
2014-08-21 12:35:00,38.8,38.84,38.8,38.84,28400.0,31.4189,31.4513,31.4189,31.4513,28400.0
2014-08-21 12:40:00,38.84,38.85,38.82,38.84,47600.0,31.4513,31.4594,31.4351,31.4513,47600.0
2014-08-21 12:45:00,38.83,38.84,38.83,38.83,19600.0,31.4432,31.4513,31.4432,31.4432,19600.0
2014-08-21 12:50:00,38.83,38.83,38.81,38.82,33200.0,31.4432,31.4432,31.427,31.4351,33200.0
2014-08-21 12:55:00,38.82,38.84,38.82,38.83,19200.0,31.4351,31.4513,31.4351,31.4432,19200.0
2014-08-21 13:00:00,38.82,38.82,38.81,38.82,15400.0,31.4351,31.4351,31.427,31.4351,15400.0
2014-08-21 13:05:00,38.82,38.83,38.81,38.83,32200.0,31.4351,31.4432,31.427,31.4432,32200.0
2014-08-21 13:10:00,38.83,38.83,38.81,38.81,25200.0,31.4432,31.4432,31.427,31.427,25200.0
2014-08-21 13:15:00,38.81,38.82,38.81,38.81,25000.0,31.427,31.4351,31.427,31.427,25000.0
2014-08-21 13:20:00,38.81,38.84,38.81,38.83,38600.0,31.427,31.4513,31.427,31.4432,38600.0
2014-08-21 13:25:00,38.83,38.84,38.82,38.84,30600.0,31.4432,31.4513,31.4351,31.4513,30600.0
2014-08-21 13:30:00,38.84,38.84,38.82,38.83,22600.0,31.4513,31.4513,31.4351,31.4432,22600.0
2014-08-21 13:35:00,38.83,38.84,38.83,38.84,54800.0,31.4432,31.4513,31.4432,31.4513,54800.0
2014-08-21 13:40:00,38.84,38.85,38.83,38.85,22800.0,31.4513,31.4594,31.4432,31.4594,22800.0
2014-08-21 13:45:00,38.84,38.85,38.84,38.84,21000.0,31.4513,31.4594,31.4513,31.4513,21000.0
2014-08-21 13:50:00,38.84,38.85,38.82,38.82,84800.0,31.4513,31.4594,31.4351,31.4351,84800.0
2014-08-21 13:55:00,38.82,38.83,38.8,38.81,33800.0,31.4351,31.4432,31.4189,31.427,33800.0
2014-08-21 14:00:00,38.82,38.82,38.79,38.79,34400.0,31.4351,31.4351,31.4108,31.4108,34400.0
2014-08-21 14:05:00,38.79,38.79,38.77,38.78,21200.0,31.4108,31.4108,31.3946,31.4027,21200.0
2014-08-21 14:10:00,38.78,38.79,38.77,38.79,21200.0,31.4027,31.4108,31.3946,31.4108,21200.0
2014-08-21 14:15:00,38.78,38.79,38.75,38.76,79000.0,31.4027,31.4108,31.3784,31.3865,79000.0
2014-08-21 14:20:00,38.76,38.77,38.76,38.76,21400.0,31.3865,31.3946,31.3865,31.3865,21400.0
2014-08-21 14:25:00,38.76,38.77,38.74,38.75,31200.0,31.3865,31.3946,31.3703,31.3784,31200.0
2014-08-21 14:30:00,38.75,38.76,38.74,38.75,35200.0,31.3784,31.3865,31.3703,31.3784,35200.0
2014-08-21 14:35:00,38.75,38.76,38.74,38.75,39800.0,31.3784,31.3865,31.3703,31.3784,39800.0
2014-08-21 14:40:00,38.75,38.75,38.74,38.74,48400.0,31.3784,31.3784,31.3703,31.3703,48400.0
2014-08-21 14:45:00,38.74,38.74,38.74,38.74,44600.0,31.3703,31.3703,31.3703,31.3703,44600.0
2014-08-21 14:50:00,38.74,38.74,38.73,38.74,47800.0,31.3703,31.3703,31.3622,31.3703,47800.0
2014-08-21 14:55:00,38.74,38.74,38.73,38.74,28400.0,31.3703,31.3703,31.3622,31.3703,28400.0
2014-08-21 15:00:00,38.74,38.76,38.74,38.74,42400.0,31.3703,31.3865,31.3703,31.3703,42400.0
2014-08-21 15:05:00,38.74,38.74,38.74,38.74,20200.0,31.3703,31.3703,31.3703,31.3703,20200.0
2014-08-21 15:10:00,38.74,38.75,38.74,38.74,40600.0,31.3703,31.3784,31.3703,31.3703,40600.0
2014-08-21 15:15:00,38.75,38.76,38.74,38.76,58600.0,31.3784,31.3865,31.3703,31.3865,58600.0
2014-08-21 15:20:00,38.76,38.76,38.74,38.76,54000.0,31.3865,31.3865,31.3703,31.3865,54000.0
2014-08-21 15:25:00,38.76,38.76,38.7,38.7,180400.0,31.3865,31.3865,31.338,31.338,180400.0
2014-08-21 15:30:00,38.7,38.74,38.7,38.74,93400.0,31.338,31.3703,31.338,31.3703,93400.0
2014-08-21 15:35:00,38.74,38.74,38.72,38.72,68000.0,31.3703,31.3703,31.3542,31.3542,68000.0
2014-08-21 15:40:00,38.72,38.73,38.72,38.73,44600.0,31.3542,31.3622,31.3542,31.3622,44600.0
2014-08-21 15:45:00,38.72,38.74,38.72,38.74,63800.0,31.3542,31.3703,31.3542,31.3703,63800.0
2014-08-21 15:50:00,38.74,38.74,38.71,38.72,131400.0,31.3703,31.3703,31.3461,31.3542,131400.0
2014-08-21 15:55:00,38.73,38.74,38.71,38.74,190400.0,31.3622,31.3703,31.3461,31.3703,190400.0
2014-08-22 09:30:00,38.62,38.8,38.62,38.69,266400.0,31.2732,31.4189,31.2732,31.3299,266400.0
2014-08-22 09:35:00,38.69,38.69,38.56,38.57,112800.0,31.3299,31.3299,31.2246,31.2327,112800.0
2014-08-22 09:40:00,38.57,38.58,38.52,38.55,78600.0,31.2327,31.2408,31.1922,31.2165,78600.0
2014-08-22 09:45:00,38.55,38.62,38.54,38.59,82800.0,31.2165,31.2732,31.2084,31.2489,82800.0
2014-08-22 09:50:00,38.58,38.63,38.57,38.57,44400.0,31.2408,31.2813,31.2327,31.2327,44400.0
2014-08-22 09:55:00,38.57,38.6,38.56,38.6,131600.0,31.2327,31.257,31.2246,31.257,131600.0
2014-08-22 10:00:00,38.6,38.64,38.54,38.6,162800.0,31.257,31.2894,31.2084,31.257,162800.0
2014-08-22 10:05:00,38.6,38.68,38.59,38.67,81800.0,31.257,31.3218,31.2489,31.3137,81800.0
2014-08-22 10:10:00,38.67,38.69,38.63,38.63,69600.0,31.3137,31.3299,31.2813,31.2813,69600.0
2014-08-22 10:15:00,38.64,38.67,38.62,38.64,79800.0,31.2894,31.3137,31.2732,31.2894,79800.0
2014-08-22 10:20:00,38.64,38.67,38.62,38.67,41000.0,31.2894,31.3137,31.2732,31.3137,41000.0
2014-08-22 10:25:00,38.67,38.67,38.62,38.64,51000.0,31.3137,31.3137,31.2732,31.2894,51000.0
2014-08-22 10:30:00,38.65,38.67,38.63,38.65,46400.0,31.2975,31.3137,31.2813,31.2975,46400.0
2014-08-22 10:35:00,38.65,38.66,38.59,38.62,42800.0,31.2975,31.3056,31.2489,31.2732,42800.0
2014-08-22 10:40:00,38.62,38.63,38.59,38.62,35200.0,31.2732,31.2813,31.2489,31.2732,35200.0
2014-08-22 10:45:00,38.62,38.65,38.59,38.64,37200.0,31.2732,31.2975,31.2489,31.2894,37200.0
2014-08-22 10:50:00,38.63,38.65,38.59,38.6,31800.0,31.2813,31.2975,31.2489,31.257,31800.0
2014-08-22 10:55:00,38.59,38.6,38.55,38.57,44200.0,31.2489,31.257,31.2165,31.2327,44200.0
2014-08-22 11:00:00,38.57,38.59,38.54,38.59,49600.0,31.2327,31.2489,31.2084,31.2489,49600.0
2014-08-22 11:05:00,38.59,38.62,38.54,38.62,44200.0,31.2489,31.2732,31.2084,31.2732,44200.0
2014-08-22 11:10:00,38.62,38.65,38.61,38.65,26000.0,31.2732,31.2975,31.2651,31.2975,26000.0
2014-08-22 11:15:00,38.65,38.66,38.63,38.65,33800.0,31.2975,31.3056,31.2813,31.2975,33800.0
2014-08-22 11:20:00,38.66,38.67,38.64,38.65,37600.0,31.3056,31.3137,31.2894,31.2975,37600.0
2014-08-22 11:25:00,38.65,38.71,38.65,38.69,30800.0,31.2975,31.3461,31.2975,31.3299,30800.0
2014-08-22 11:30:00,38.69,38.71,38.67,38.68,25200.0,31.3299,31.3461,31.3137,31.3218,25200.0
2014-08-22 11:35:00,38.68,38.69,38.65,38.67,69200.0,31.3218,31.3299,31.2975,31.3137,69200.0
2014-08-22 11:40:00,38.67,38.68,38.65,38.65,37800.0,31.3137,31.3218,31.2975,31.2975,37800.0
2014-08-22 11:45:00,38.66,38.67,38.64,38.66,18800.0,31.3056,31.3137,31.2894,31.3056,18800.0
2014-08-22 11:50:00,38.66,38.67,38.65,38.66,15600.0,31.3056,31.3137,31.2975,31.3056,15600.0
2014-08-22 11:55:00,38.66,38.69,38.66,38.67,27400.0,31.3056,31.3299,31.3056,31.3137,27400.0
2014-08-22 12:00:00,38.67,38.69,38.67,38.67,28200.0,31.3137,31.3299,31.3137,31.3137,28200.0
2014-08-22 12:05:00,38.67,38.67,38.65,38.67,30400.0,31.3137,31.3137,31.2975,31.3137,30400.0
2014-08-22 12:10:00,38.67,38.67,38.63,38.64,32000.0,31.3137,31.3137,31.2813,31.2894,32000.0
2014-08-22 12:15:00,38.64,38.66,38.63,38.65,35000.0,31.2894,31.3056,31.2813,31.2975,35000.0
2014-08-22 12:20:00,38.65,38.67,38.65,38.67,74800.0,31.2975,31.3137,31.2975,31.3137,74800.0
2014-08-22 12:25:00,38.67,38.69,38.66,38.67,65200.0,31.3137,31.3299,31.3056,31.3137,65200.0
2014-08-22 12:30:00,38.67,38.7,38.67,38.68,37400.0,31.3137,31.338,31.3137,31.3218,37400.0
2014-08-22 12:35:00,38.69,38.69,38.67,38.68,14600.0,31.3299,31.3299,31.3137,31.3218,14600.0
2014-08-22 12:40:00,38.68,38.7,38.67,38.7,25800.0,31.3218,31.338,31.3137,31.338,25800.0
2014-08-22 12:45:00,38.7,38.7,38.66,38.67,27200.0,31.338,31.338,31.3056,31.3137,27200.0
2014-08-22 12:50:00,38.67,38.67,38.65,38.66,18400.0,31.3137,31.3137,31.2975,31.3056,18400.0
2014-08-22 12:55:00,38.66,38.67,38.63,38.63,17200.0,31.3056,31.3137,31.2813,31.2813,17200.0
2014-08-22 13:00:00,38.64,38.67,38.63,38.65,23000.0,31.2894,31.3137,31.2813,31.2975,23000.0
2014-08-22 13:05:00,38.65,38.67,38.65,38.66,18200.0,31.2975,31.3137,31.2975,31.3056,18200.0
2014-08-22 13:10:00,38.66,38.68,38.66,38.68,16000.0,31.3056,31.3218,31.3056,31.3218,16000.0
2014-08-22 13:15:00,38.68,38.72,38.68,38.7,49800.0,31.3218,31.3542,31.3218,31.338,49800.0
2014-08-22 13:20:00,38.7,38.71,38.67,38.69,17800.0,31.338,31.3461,31.3137,31.3299,17800.0
2014-08-22 13:25:00,38.69,38.7,38.67,38.7,32400.0,31.3299,31.338,31.3137,31.338,32400.0
2014-08-22 13:30:00,38.7,38.72,38.7,38.7,17200.0,31.338,31.3542,31.338,31.338,17200.0
2014-08-22 13:35:00,38.7,38.72,38.7,38.71,22200.0,31.338,31.3542,31.338,31.3461,22200.0
2014-08-22 13:40:00,38.71,38.73,38.7,38.72,18600.0,31.3461,31.3622,31.338,31.3542,18600.0
2014-08-22 13:45:00,38.72,38.74,38.72,38.74,33000.0,31.3542,31.3703,31.3542,31.3703,33000.0
2014-08-22 13:50:00,38.74,38.74,38.7,38.72,23800.0,31.3703,31.3703,31.338,31.3542,23800.0
2014-08-22 13:55:00,38.72,38.73,38.69,38.71,27000.0,31.3542,31.3622,31.3299,31.3461,27000.0
2014-08-22 14:00:00,38.71,38.71,38.7,38.7,14200.0,31.3461,31.3461,31.338,31.338,14200.0
2014-08-22 14:05:00,38.69,38.7,38.66,38.67,40200.0,31.3299,31.338,31.3056,31.3137,40200.0
2014-08-22 14:10:00,38.67,38.7,38.66,38.69,27000.0,31.3137,31.338,31.3056,31.3299,27000.0
2014-08-22 14:15:00,38.69,38.7,38.68,38.69,16000.0,31.3299,31.338,31.3218,31.3299,16000.0
2014-08-22 14:20:00,38.68,38.69,38.67,38.67,29400.0,31.3218,31.3299,31.3137,31.3137,29400.0
2014-08-22 14:25:00,38.67,38.69,38.66,38.66,25000.0,31.3137,31.3299,31.3056,31.3056,25000.0
2014-08-22 14:30:00,38.66,38.66,38.63,38.64,30400.0,31.3056,31.3056,31.2813,31.2894,30400.0
2014-08-22 14:35:00,38.63,38.65,38.6,38.6,32400.0,31.2813,31.2975,31.257,31.257,32400.0
2014-08-22 14:40:00,38.61,38.65,38.61,38.65,23400.0,31.2651,31.2975,31.2651,31.2975,23400.0
2014-08-22 14:45:00,38.65,38.65,38.62,38.63,18600.0,31.2975,31.2975,31.2732,31.2813,18600.0
2014-08-22 14:50:00,38.63,38.66,38.63,38.64,26400.0,31.2813,31.3056,31.2813,31.2894,26400.0
2014-08-22 14:55:00,38.64,38.66,38.63,38.65,26200.0,31.2894,31.3056,31.2813,31.2975,26200.0
2014-08-22 15:00:00,38.65,38.65,38.63,38.63,25000.0,31.2975,31.2975,31.2813,31.2813,25000.0
2014-08-22 15:05:00,38.63,38.68,38.63,38.67,43400.0,31.2813,31.3218,31.2813,31.3137,43400.0
2014-08-22 15:10:00,38.67,38.68,38.67,38.67,26200.0,31.3137,31.3218,31.3137,31.3137,26200.0
2014-08-22 15:15:00,38.67,38.69,38.66,38.68,26600.0,31.3137,31.3299,31.3056,31.3218,26600.0
2014-08-22 15:20:00,38.68,38.68,38.67,38.67,25600.0,31.3218,31.3218,31.3137,31.3137,25600.0
2014-08-22 15:25:00,38.67,38.68,38.66,38.67,34600.0,31.3137,31.3218,31.3056,31.3137,34600.0
2014-08-22 15:30:00,38.66,38.67,38.65,38.66,32400.0,31.3056,31.3137,31.2975,31.3056,32400.0
2014-08-22 15:35:00,38.66,38.67,38.64,38.66,89000.0,31.3056,31.3137,31.2894,31.3056,89000.0
2014-08-22 15:40:00,38.66,38.67,38.63,38.63,39800.0,31.3056,31.3137,31.2813,31.2813,39800.0
2014-08-22 15:45:00,38.64,38.65,38.63,38.63,58200.0,31.2894,31.2975,31.2813,31.2813,58200.0
2014-08-22 15:50:00,38.64,38.67,38.64,38.66,81400.0,31.2894,31.3137,31.2894,31.3056,81400.0
2014-08-22 15:55:00,38.66,38.66,38.63,38.64,175200.0,31.3056,31.3056,31.2813,31.2894,175200.0
2014-08-25 09:30:00,38.82,38.91,38.76,38.85,234200.0,31.4351,31.508,31.3865,31.4594,234200.0
2014-08-25 09:35:00,38.9,38.9,38.82,38.85,105600.0,31.4999,31.4999,31.4351,31.4594,105600.0
2014-08-25 09:40:00,38.85,38.97,38.84,38.95,93000.0,31.4594,31.5566,31.4513,31.5404,93000.0
2014-08-25 09:45:00,38.94,38.97,38.88,38.96,79000.0,31.5323,31.5566,31.4837,31.5485,79000.0
2014-08-25 09:50:00,38.96,38.99,38.94,38.96,78000.0,31.5485,31.5728,31.5323,31.5485,78000.0
2014-08-25 09:55:00,38.97,38.99,38.94,38.97,69400.0,31.5566,31.5728,31.5323,31.5566,69400.0
2014-08-25 10:00:00,38.96,39.05,38.96,39.05,196800.0,31.5485,31.6214,31.5485,31.6214,196800.0
2014-08-25 10:05:00,39.04,39.09,39.02,39.09,115200.0,31.6133,31.6538,31.5971,31.6538,115200.0
2014-08-25 10:10:00,39.09,39.09,39.01,39.01,60400.0,31.6538,31.6538,31.589,31.589,60400.0
2014-08-25 10:15:00,39.01,39.04,38.99,39.0,76600.0,31.589,31.6133,31.5728,31.5809,76600.0
2014-08-25 10:20:00,39.01,39.04,38.99,39.02,49000.0,31.589,31.6133,31.5728,31.5971,49000.0
2014-08-25 10:25:00,39.01,39.01,38.97,39.0,61200.0,31.589,31.589,31.5566,31.5809,61200.0
2014-08-25 10:30:00,39.0,39.01,38.99,39.01,87800.0,31.5809,31.589,31.5728,31.589,87800.0
2014-08-25 10:35:00,39.0,39.02,38.98,39.02,31600.0,31.5809,31.5971,31.5647,31.5971,31600.0
2014-08-25 10:40:00,39.02,39.05,39.01,39.03,33600.0,31.5971,31.6214,31.589,31.6052,33600.0
2014-08-25 10:45:00,39.03,39.05,39.02,39.03,43200.0,31.6052,31.6214,31.5971,31.6052,43200.0
2014-08-25 10:50:00,39.04,39.05,39.02,39.03,49400.0,31.6133,31.6214,31.5971,31.6052,49400.0
2014-08-25 10:55:00,39.03,39.04,39.01,39.02,62800.0,31.6052,31.6133,31.589,31.5971,62800.0
2014-08-25 11:00:00,39.02,39.02,38.99,38.99,61600.0,31.5971,31.5971,31.5728,31.5728,61600.0
2014-08-25 11:05:00,38.99,39.01,38.97,38.98,36600.0,31.5728,31.589,31.5566,31.5647,36600.0
2014-08-25 11:10:00,38.98,38.98,38.96,38.96,24200.0,31.5647,31.5647,31.5485,31.5485,24200.0
2014-08-25 11:15:00,38.97,38.99,38.96,38.98,25000.0,31.5566,31.5728,31.5485,31.5647,25000.0
2014-08-25 11:20:00,38.99,39.0,38.98,38.99,40600.0,31.5728,31.5809,31.5647,31.5728,40600.0
2014-08-25 11:25:00,38.99,39.01,38.97,39.01,43400.0,31.5728,31.589,31.5566,31.589,43400.0
2014-08-25 11:30:00,39.01,39.05,39.01,39.03,51800.0,31.589,31.6214,31.589,31.6052,51800.0
2014-08-25 11:35:00,39.03,39.04,39.01,39.03,59400.0,31.6052,31.6133,31.589,31.6052,59400.0
2014-08-25 11:40:00,39.04,39.04,39.02,39.02,40800.0,31.6133,31.6133,31.5971,31.5971,40800.0
2014-08-25 11:45:00,39.02,39.02,39.01,39.01,51400.0,31.5971,31.5971,31.589,31.589,51400.0
2014-08-25 11:50:00,39.01,39.01,39.0,39.0,18800.0,31.589,31.589,31.5809,31.5809,18800.0
2014-08-25 11:55:00,39.01,39.01,38.99,38.99,42600.0,31.589,31.589,31.5728,31.5728,42600.0
2014-08-25 12:00:00,39.0,39.03,39.0,39.03,43000.0,31.5809,31.6052,31.5809,31.6052,43000.0
2014-08-25 12:05:00,39.03,39.03,38.99,38.99,44200.0,31.6052,31.6052,31.5728,31.5728,44200.0
2014-08-25 12:10:00,38.99,39.01,38.99,39.0,28400.0,31.5728,31.589,31.5728,31.5809,28400.0
2014-08-25 12:15:00,39.01,39.04,38.99,39.02,52200.0,31.589,31.6133,31.5728,31.5971,52200.0
2014-08-25 12:20:00,39.02,39.03,39.02,39.03,32200.0,31.5971,31.6052,31.5971,31.6052,32200.0
2014-08-25 12:25:00,39.03,39.03,38.99,39.0,61200.0,31.6052,31.6052,31.5728,31.5809,61200.0
2014-08-25 12:30:00,39.01,39.02,39.0,39.02,40800.0,31.589,31.5971,31.5809,31.5971,40800.0
2014-08-25 12:35:00,39.02,39.02,38.99,39.0,53600.0,31.5971,31.5971,31.5728,31.5809,53600.0
2014-08-25 12:40:00,39.0,39.02,38.99,39.02,61000.0,31.5809,31.5971,31.5728,31.5971,61000.0
2014-08-25 12:45:00,39.02,39.02,39.01,39.02,42800.0,31.5971,31.5971,31.589,31.5971,42800.0
2014-08-25 12:50:00,39.02,39.02,38.99,39.01,33600.0,31.5971,31.5971,31.5728,31.589,33600.0
2014-08-25 12:55:00,39.01,39.01,38.99,38.99,20600.0,31.589,31.589,31.5728,31.5728,20600.0
2014-08-25 13:00:00,38.99,38.99,38.98,38.98,40200.0,31.5728,31.5728,31.5647,31.5647,40200.0
2014-08-25 13:05:00,38.98,38.99,38.95,38.96,32800.0,31.5647,31.5728,31.5404,31.5485,32800.0
2014-08-25 13:10:00,38.96,38.99,38.96,38.98,32600.0,31.5485,31.5728,31.5485,31.5647,32600.0
2014-08-25 13:15:00,38.98,38.99,38.98,38.99,22000.0,31.5647,31.5728,31.5647,31.5728,22000.0
2014-08-25 13:20:00,38.99,39.04,38.99,39.04,31000.0,31.5728,31.6133,31.5728,31.6133,31000.0
2014-08-25 13:25:00,39.04,39.08,39.04,39.08,59400.0,31.6133,31.6457,31.6133,31.6457,59400.0
2014-08-25 13:30:00,39.08,39.11,39.08,39.09,69800.0,31.6457,31.67,31.6457,31.6538,69800.0
2014-08-25 13:35:00,39.09,39.09,39.05,39.06,27200.0,31.6538,31.6538,31.6214,31.6295,27200.0
2014-08-25 13:40:00,39.06,39.07,39.05,39.05,19400.0,31.6295,31.6376,31.6214,31.6214,19400.0
2014-08-25 13:45:00,39.06,39.09,39.06,39.07,19000.0,31.6295,31.6538,31.6295,31.6376,19000.0
2014-08-25 13:50:00,39.07,39.08,39.07,39.07,18600.0,31.6376,31.6457,31.6376,31.6376,18600.0
2014-08-25 13:55:00,39.07,39.07,39.03,39.03,35000.0,31.6376,31.6376,31.6052,31.6052,35000.0
2014-08-25 14:00:00,39.04,39.05,39.02,39.02,26800.0,31.6133,31.6214,31.5971,31.5971,26800.0
2014-08-25 14:05:00,39.02,39.02,39.01,39.01,31800.0,31.5971,31.5971,31.589,31.589,31800.0
2014-08-25 14:10:00,39.01,39.01,38.99,38.99,41600.0,31.589,31.589,31.5728,31.5728,41600.0
2014-08-25 14:15:00,38.99,39.02,38.99,38.99,102800.0,31.5728,31.5971,31.5728,31.5728,102800.0
2014-08-25 14:20:00,38.99,38.99,38.96,38.97,37000.0,31.5728,31.5728,31.5485,31.5566,37000.0
2014-08-25 14:25:00,38.96,38.97,38.95,38.97,39800.0,31.5485,31.5566,31.5404,31.5566,39800.0
2014-08-25 14:30:00,38.97,38.97,38.96,38.96,27400.0,31.5566,31.5566,31.5485,31.5485,27400.0
2014-08-25 14:35:00,38.95,38.96,38.95,38.95,35200.0,31.5404,31.5485,31.5404,31.5404,35200.0
2014-08-25 14:40:00,38.95,38.95,38.94,38.94,28200.0,31.5404,31.5404,31.5323,31.5323,28200.0
2014-08-25 14:45:00,38.94,38.95,38.94,38.95,34600.0,31.5323,31.5404,31.5323,31.5404,34600.0
2014-08-25 14:50:00,38.95,38.99,38.95,38.99,25800.0,31.5404,31.5728,31.5404,31.5728,25800.0
2014-08-25 14:55:00,38.99,39.04,38.99,39.03,49600.0,31.5728,31.6133,31.5728,31.6052,49600.0
2014-08-25 15:00:00,39.04,39.04,39.02,39.02,27600.0,31.6133,31.6133,31.5971,31.5971,27600.0
2014-08-25 15:05:00,39.02,39.03,39.02,39.03,38000.0,31.5971,31.6052,31.5971,31.6052,38000.0
2014-08-25 15:10:00,39.04,39.04,39.02,39.02,38400.0,31.6133,31.6133,31.5971,31.5971,38400.0
2014-08-25 15:15:00,39.02,39.02,38.99,38.99,144400.0,31.5971,31.5971,31.5728,31.5728,144400.0
2014-08-25 15:20:00,38.99,39.01,38.99,38.99,61000.0,31.5728,31.589,31.5728,31.5728,61000.0
2014-08-25 15:25:00,39.0,39.0,38.99,38.99,40600.0,31.5809,31.5809,31.5728,31.5728,40600.0
2014-08-25 15:30:00,38.99,38.99,38.98,38.99,54600.0,31.5728,31.5728,31.5647,31.5728,54600.0
2014-08-25 15:35:00,38.99,39.01,38.99,39.0,207000.0,31.5728,31.589,31.5728,31.5809,207000.0
2014-08-25 15:40:00,39.0,39.04,39.0,39.02,79600.0,31.5809,31.6133,31.5809,31.5971,79600.0
2014-08-25 15:45:00,39.02,39.02,38.99,39.01,124400.0,31.5971,31.5971,31.5728,31.589,124400.0
2014-08-25 15:50:00,39.0,39.01,38.99,39.01,133600.0,31.5809,31.589,31.5728,31.589,133600.0
2014-08-25 15:55:00,39.01,39.02,38.98,38.99,393800.0,31.589,31.5971,31.5647,31.5728,393800.0
2014-08-26 09:30:00,39.01,39.02,38.95,39.02,129600.0,31.589,31.5971,31.5404,31.5971,129600.0
2014-08-26 09:35:00,39.02,39.17,39.02,39.16,145000.0,31.5971,31.7185,31.5971,31.7104,145000.0
2014-08-26 09:40:00,39.15,39.22,39.15,39.17,139600.0,31.7024,31.759,31.7024,31.7185,139600.0
2014-08-26 09:45:00,39.17,39.17,39.01,39.1,203800.0,31.7185,31.7185,31.589,31.6619,203800.0
2014-08-26 09:50:00,39.12,39.16,39.09,39.16,99400.0,31.6781,31.7104,31.6538,31.7104,99400.0
2014-08-26 09:55:00,39.15,39.17,39.11,39.17,41600.0,31.7024,31.7185,31.67,31.7185,41600.0
2014-08-26 10:00:00,39.16,39.2,39.11,39.12,74000.0,31.7104,31.7428,31.67,31.6781,74000.0
2014-08-26 10:05:00,39.12,39.12,39.05,39.09,75400.0,31.6781,31.6781,31.6214,31.6538,75400.0
2014-08-26 10:10:00,39.1,39.13,39.1,39.12,58600.0,31.6619,31.6862,31.6619,31.6781,58600.0
2014-08-26 10:15:00,39.12,39.13,39.07,39.07,42600.0,31.6781,31.6862,31.6376,31.6376,42600.0
2014-08-26 10:20:00,39.07,39.09,39.05,39.06,55400.0,31.6376,31.6538,31.6214,31.6295,55400.0
2014-08-26 10:25:00,39.06,39.07,39.03,39.06,42800.0,31.6295,31.6376,31.6052,31.6295,42800.0
2014-08-26 10:30:00,39.06,39.06,39.02,39.03,51600.0,31.6295,31.6295,31.5971,31.6052,51600.0
2014-08-26 10:35:00,39.03,39.04,39.02,39.03,35000.0,31.6052,31.6133,31.5971,31.6052,35000.0
2014-08-26 10:40:00,39.03,39.04,38.99,39.0,60200.0,31.6052,31.6133,31.5728,31.5809,60200.0
2014-08-26 10:45:00,39.0,39.08,38.99,39.05,104800.0,31.5809,31.6457,31.5728,31.6214,104800.0
2014-08-26 10:50:00,39.05,39.09,39.02,39.08,61200.0,31.6214,31.6538,31.5971,31.6457,61200.0
2014-08-26 10:55:00,39.08,39.09,39.06,39.08,43800.0,31.6457,31.6538,31.6295,31.6457,43800.0
2014-08-26 11:00:00,39.08,39.09,39.07,39.08,24600.0,31.6457,31.6538,31.6376,31.6457,24600.0
2014-08-26 11:05:00,39.07,39.08,39.06,39.08,64800.0,31.6376,31.6457,31.6295,31.6457,64800.0
2014-08-26 11:10:00,39.07,39.08,39.06,39.08,51200.0,31.6376,31.6457,31.6295,31.6457,51200.0
2014-08-26 11:15:00,39.07,39.1,39.07,39.09,55200.0,31.6376,31.6619,31.6376,31.6538,55200.0
2014-08-26 11:20:00,39.09,39.09,39.04,39.05,74600.0,31.6538,31.6538,31.6133,31.6214,74600.0
2014-08-26 11:25:00,39.05,39.09,39.05,39.08,30200.0,31.6214,31.6538,31.6214,31.6457,30200.0
2014-08-26 11:30:00,39.08,39.08,39.05,39.07,54200.0,31.6457,31.6457,31.6214,31.6376,54200.0
2014-08-26 11:35:00,39.06,39.07,39.02,39.02,45000.0,31.6295,31.6376,31.5971,31.5971,45000.0
2014-08-26 11:40:00,39.02,39.04,39.01,39.02,150400.0,31.5971,31.6133,31.589,31.5971,150400.0
2014-08-26 11:45:00,39.01,39.05,39.0,39.01,82600.0,31.589,31.6214,31.5809,31.589,82600.0
2014-08-26 11:50:00,39.01,39.02,39.0,39.02,44400.0,31.589,31.5971,31.5809,31.5971,44400.0
2014-08-26 11:55:00,39.02,39.02,38.97,38.99,45800.0,31.5971,31.5971,31.5566,31.5728,45800.0
2014-08-26 12:00:00,38.99,38.99,38.98,38.99,39000.0,31.5728,31.5728,31.5647,31.5728,39000.0
2014-08-26 12:05:00,38.99,39.0,38.97,38.97,34800.0,31.5728,31.5809,31.5566,31.5566,34800.0
2014-08-26 12:10:00,38.97,38.98,38.95,38.96,22600.0,31.5566,31.5647,31.5404,31.5485,22600.0
2014-08-26 12:15:00,38.97,38.97,38.93,38.95,57600.0,31.5566,31.5566,31.5242,31.5404,57600.0
2014-08-26 12:20:00,38.95,38.99,38.95,38.98,42800.0,31.5404,31.5728,31.5404,31.5647,42800.0
2014-08-26 12:25:00,38.98,38.98,38.97,38.97,20400.0,31.5647,31.5647,31.5566,31.5566,20400.0
2014-08-26 12:30:00,38.97,38.98,38.96,38.98,41600.0,31.5566,31.5647,31.5485,31.5647,41600.0
2014-08-26 12:35:00,38.98,38.99,38.98,38.98,45200.0,31.5647,31.5728,31.5647,31.5647,45200.0
2014-08-26 12:40:00,38.98,38.98,38.98,38.98,43400.0,31.5647,31.5647,31.5647,31.5647,43400.0
2014-08-26 12:45:00,38.98,38.98,38.96,38.96,37600.0,31.5647,31.5647,31.5485,31.5485,37600.0
2014-08-26 12:50:00,38.96,38.97,38.95,38.97,42000.0,31.5485,31.5566,31.5404,31.5566,42000.0
2014-08-26 12:55:00,38.97,38.98,38.96,38.98,33600.0,31.5566,31.5647,31.5485,31.5647,33600.0
2014-08-26 13:00:00,38.98,38.98,38.96,38.96,21200.0,31.5647,31.5647,31.5485,31.5485,21200.0
2014-08-26 13:05:00,38.96,38.97,38.95,38.96,32800.0,31.5485,31.5566,31.5404,31.5485,32800.0
2014-08-26 13:10:00,38.96,38.98,38.95,38.98,29400.0,31.5485,31.5647,31.5404,31.5647,29400.0
2014-08-26 13:15:00,38.98,38.98,38.97,38.97,30400.0,31.5647,31.5647,31.5566,31.5566,30400.0
2014-08-26 13:20:00,38.97,38.99,38.96,38.99,38000.0,31.5566,31.5728,31.5485,31.5728,38000.0
2014-08-26 13:25:00,38.99,38.99,38.97,38.98,29800.0,31.5728,31.5728,31.5566,31.5647,29800.0
2014-08-26 13:30:00,38.98,38.99,38.98,38.98,39000.0,31.5647,31.5728,31.5647,31.5647,39000.0
2014-08-26 13:35:00,38.99,38.99,38.98,38.98,18000.0,31.5728,31.5728,31.5647,31.5647,18000.0
2014-08-26 13:40:00,38.98,38.99,38.98,38.99,46800.0,31.5647,31.5728,31.5647,31.5728,46800.0
2014-08-26 13:45:00,38.99,39.01,38.97,38.97,88800.0,31.5728,31.589,31.5566,31.5566,88800.0
2014-08-26 13:50:00,38.97,38.97,38.95,38.95,15400.0,31.5566,31.5566,31.5404,31.5404,15400.0
2014-08-26 13:55:00,38.95,38.95,38.94,38.94,40400.0,31.5404,31.5404,31.5323,31.5323,40400.0
2014-08-26 14:00:00,38.94,38.95,38.94,38.94,43400.0,31.5323,31.5404,31.5323,31.5323,43400.0
2014-08-26 14:05:00,38.94,38.95,38.94,38.95,22400.0,31.5323,31.5404,31.5323,31.5404,22400.0
2014-08-26 14:10:00,38.94,38.95,38.92,38.95,43000.0,31.5323,31.5404,31.5161,31.5404,43000.0
2014-08-26 14:15:00,38.95,38.95,38.93,38.94,45400.0,31.5404,31.5404,31.5242,31.5323,45400.0
2014-08-26 14:20:00,38.94,38.94,38.93,38.93,13800.0,31.5323,31.5323,31.5242,31.5242,13800.0
2014-08-26 14:25:00,38.93,38.94,38.93,38.94,27800.0,31.5242,31.5323,31.5242,31.5323,27800.0
2014-08-26 14:30:00,38.94,38.95,38.94,38.95,26600.0,31.5323,31.5404,31.5323,31.5404,26600.0
2014-08-26 14:35:00,38.95,38.97,38.94,38.96,23200.0,31.5404,31.5566,31.5323,31.5485,23200.0
2014-08-26 14:40:00,38.96,38.96,38.95,38.96,26400.0,31.5485,31.5485,31.5404,31.5485,26400.0
2014-08-26 14:45:00,38.95,38.95,38.94,38.94,40000.0,31.5404,31.5404,31.5323,31.5323,40000.0
2014-08-26 14:50:00,38.94,38.94,38.93,38.93,24800.0,31.5323,31.5323,31.5242,31.5242,24800.0
2014-08-26 14:55:00,38.93,38.95,38.93,38.93,33600.0,31.5242,31.5404,31.5242,31.5242,33600.0
2014-08-26 15:00:00,38.94,38.95,38.93,38.94,45400.0,31.5323,31.5404,31.5242,31.5323,45400.0
2014-08-26 15:05:00,38.94,38.95,38.94,38.94,29000.0,31.5323,31.5404,31.5323,31.5323,29000.0
2014-08-26 15:10:00,38.94,38.94,38.92,38.93,56200.0,31.5323,31.5323,31.5161,31.5242,56200.0
2014-08-26 15:15:00,38.93,38.94,38.93,38.93,66200.0,31.5242,31.5323,31.5242,31.5242,66200.0
2014-08-26 15:20:00,38.93,38.94,38.92,38.93,55200.0,31.5242,31.5323,31.5161,31.5242,55200.0
2014-08-26 15:25:00,38.92,38.93,38.88,38.9,95600.0,31.5161,31.5242,31.4837,31.4999,95600.0
2014-08-26 15:30:00,38.9,38.93,38.9,38.92,97800.0,31.4999,31.5242,31.4999,31.5161,97800.0
2014-08-26 15:35:00,38.92,38.94,38.92,38.94,45600.0,31.5161,31.5323,31.5161,31.5323,45600.0
2014-08-26 15:40:00,38.94,38.96,38.93,38.94,67800.0,31.5323,31.5485,31.5242,31.5323,67800.0
2014-08-26 15:45:00,38.94,38.96,38.94,38.96,60400.0,31.5323,31.5485,31.5323,31.5485,60400.0
2014-08-26 15:50:00,38.95,38.96,38.92,38.93,268200.0,31.5404,31.5485,31.5161,31.5242,268200.0
2014-08-26 15:55:00,38.93,38.93,38.9,38.9,205400.0,31.5242,31.5242,31.4999,31.4999,205400.0
2014-08-27 09:30:00,38.96,39.13,38.93,39.11,233800.0,31.5485,31.6862,31.5242,31.67,233800.0
2014-08-27 09:35:00,39.12,39.13,39.02,39.02,64200.0,31.6781,31.6862,31.5971,31.5971,64200.0
2014-08-27 09:40:00,39.02,39.04,38.98,38.98,74000.0,31.5971,31.6133,31.5647,31.5647,74000.0
2014-08-27 09:45:00,38.97,39.04,38.97,39.02,67800.0,31.5566,31.6133,31.5566,31.5971,67800.0
2014-08-27 09:50:00,39.03,39.05,39.01,39.02,55800.0,31.6052,31.6214,31.589,31.5971,55800.0
2014-08-27 09:55:00,39.02,39.02,39.0,39.01,49800.0,31.5971,31.5971,31.5809,31.589,49800.0
2014-08-27 10:00:00,39.01,39.03,39.01,39.02,100600.0,31.589,31.6052,31.589,31.5971,100600.0
2014-08-27 10:05:00,39.02,39.02,38.97,38.99,59400.0,31.5971,31.5971,31.5566,31.5728,59400.0
2014-08-27 10:10:00,38.99,39.02,38.98,39.0,119200.0,31.5728,31.5971,31.5647,31.5809,119200.0
2014-08-27 10:15:00,39.0,39.01,38.99,38.99,87200.0,31.5809,31.589,31.5728,31.5728,87200.0
2014-08-27 10:20:00,38.99,38.99,38.95,38.96,97800.0,31.5728,31.5728,31.5404,31.5485,97800.0
2014-08-27 10:25:00,38.96,38.96,38.94,38.94,35000.0,31.5485,31.5485,31.5323,31.5323,35000.0
2014-08-27 10:30:00,38.94,38.98,38.94,38.97,80800.0,31.5323,31.5647,31.5323,31.5566,80800.0
2014-08-27 10:35:00,38.98,38.99,38.96,38.97,57400.0,31.5647,31.5728,31.5485,31.5566,57400.0
2014-08-27 10:40:00,38.97,39.02,38.97,39.02,43600.0,31.5566,31.5971,31.5566,31.5971,43600.0
2014-08-27 10:45:00,39.03,39.05,38.99,39.0,77200.0,31.6052,31.6214,31.5728,31.5809,77200.0
2014-08-27 10:50:00,39.0,39.01,38.97,38.97,58000.0,31.5809,31.589,31.5566,31.5566,58000.0
2014-08-27 10:55:00,38.97,38.99,38.97,38.97,48600.0,31.5566,31.5728,31.5566,31.5566,48600.0
2014-08-27 11:00:00,38.97,39.01,38.97,38.99,38000.0,31.5566,31.589,31.5566,31.5728,38000.0
2014-08-27 11:05:00,38.99,39.0,38.99,38.99,44000.0,31.5728,31.5809,31.5728,31.5728,44000.0
2014-08-27 11:10:00,38.99,39.02,38.99,39.02,29000.0,31.5728,31.5971,31.5728,31.5971,29000.0
2014-08-27 11:15:00,39.02,39.02,39.01,39.02,32000.0,31.5971,31.5971,31.589,31.5971,32000.0
2014-08-27 11:20:00,39.02,39.02,39.01,39.01,42400.0,31.5971,31.5971,31.589,31.589,42400.0
2014-08-27 11:25:00,39.02,39.02,38.97,38.97,151400.0,31.5971,31.5971,31.5566,31.5566,151400.0
2014-08-27 11:30:00,38.97,38.97,38.94,38.97,54600.0,31.5566,31.5566,31.5323,31.5566,54600.0
2014-08-27 11:35:00,38.97,38.98,38.94,38.98,35600.0,31.5566,31.5647,31.5323,31.5647,35600.0
2014-08-27 11:40:00,38.98,38.99,38.97,38.99,59400.0,31.5647,31.5728,31.5566,31.5728,59400.0
2014-08-27 11:45:00,38.99,38.99,38.99,38.99,24400.0,31.5728,31.5728,31.5728,31.5728,24400.0
2014-08-27 11:50:00,38.99,39.01,38.99,38.99,25400.0,31.5728,31.589,31.5728,31.5728,25400.0
2014-08-27 11:55:00,38.99,39.0,38.98,38.98,32400.0,31.5728,31.5809,31.5647,31.5647,32400.0
2014-08-27 12:00:00,38.98,38.99,38.96,38.96,46600.0,31.5647,31.5728,31.5485,31.5485,46600.0
2014-08-27 12:05:00,38.96,38.98,38.96,38.97,40800.0,31.5485,31.5647,31.5485,31.5566,40800.0
2014-08-27 12:10:00,38.97,38.97,38.95,38.96,39400.0,31.5566,31.5566,31.5404,31.5485,39400.0
2014-08-27 12:15:00,38.96,38.98,38.96,38.97,31600.0,31.5485,31.5647,31.5485,31.5566,31600.0
2014-08-27 12:20:00,38.97,38.97,38.95,38.96,29200.0,31.5566,31.5566,31.5404,31.5485,29200.0
2014-08-27 12:25:00,38.96,38.98,38.96,38.97,60400.0,31.5485,31.5647,31.5485,31.5566,60400.0
2014-08-27 12:30:00,38.96,38.97,38.94,38.94,32000.0,31.5485,31.5566,31.5323,31.5323,32000.0
2014-08-27 12:35:00,38.95,38.95,38.94,38.95,34400.0,31.5404,31.5404,31.5323,31.5404,34400.0
2014-08-27 12:40:00,38.96,38.96,38.94,38.95,46400.0,31.5485,31.5485,31.5323,31.5404,46400.0
2014-08-27 12:45:00,38.95,38.95,38.94,38.95,40800.0,31.5404,31.5404,31.5323,31.5404,40800.0
2014-08-27 12:50:00,38.95,38.95,38.94,38.95,33200.0,31.5404,31.5404,31.5323,31.5404,33200.0
2014-08-27 12:55:00,38.95,38.95,38.92,38.92,39400.0,31.5404,31.5404,31.5161,31.5161,39400.0
2014-08-27 13:00:00,38.92,38.92,38.9,38.9,13000.0,31.5161,31.5161,31.4999,31.4999,13000.0
2014-08-27 13:05:00,38.91,38.91,38.9,38.91,14200.0,31.508,31.508,31.4999,31.508,14200.0
2014-08-27 13:10:00,38.91,38.91,38.88,38.88,14600.0,31.508,31.508,31.4837,31.4837,14600.0
2014-08-27 13:15:00,38.88,38.89,38.88,38.88,34800.0,31.4837,31.4918,31.4837,31.4837,34800.0
2014-08-27 13:20:00,38.88,38.89,38.88,38.88,24800.0,31.4837,31.4918,31.4837,31.4837,24800.0
2014-08-27 13:25:00,38.88,38.88,38.87,38.88,33800.0,31.4837,31.4837,31.4756,31.4837,33800.0
2014-08-27 13:30:00,38.88,38.89,38.88,38.88,31000.0,31.4837,31.4918,31.4837,31.4837,31000.0
2014-08-27 13:35:00,38.88,38.89,38.88,38.88,10400.0,31.4837,31.4918,31.4837,31.4837,10400.0
2014-08-27 13:40:00,38.88,38.9,38.88,38.9,22000.0,31.4837,31.4999,31.4837,31.4999,22000.0
2014-08-27 13:45:00,38.9,38.9,38.89,38.89,10400.0,31.4999,31.4999,31.4918,31.4918,10400.0
2014-08-27 13:50:00,38.9,38.9,38.89,38.9,9200.0,31.4999,31.4999,31.4918,31.4999,9200.0
2014-08-27 13:55:00,38.9,38.9,38.88,38.88,20800.0,31.4999,31.4999,31.4837,31.4837,20800.0
2014-08-27 14:00:00,38.88,38.88,38.88,38.88,17600.0,31.4837,31.4837,31.4837,31.4837,17600.0
2014-08-27 14:05:00,38.88,38.88,38.87,38.88,31000.0,31.4837,31.4837,31.4756,31.4837,31000.0
2014-08-27 14:10:00,38.88,38.88,38.88,38.88,17000.0,31.4837,31.4837,31.4837,31.4837,17000.0
2014-08-27 14:15:00,38.88,38.88,38.88,38.88,21800.0,31.4837,31.4837,31.4837,31.4837,21800.0
2014-08-27 14:20:00,38.88,38.88,38.86,38.87,30600.0,31.4837,31.4837,31.4675,31.4756,30600.0
2014-08-27 14:25:00,38.87,38.88,38.87,38.87,26600.0,31.4756,31.4837,31.4756,31.4756,26600.0
2014-08-27 14:30:00,38.87,38.88,38.87,38.87,15000.0,31.4756,31.4837,31.4756,31.4756,15000.0
2014-08-27 14:35:00,38.87,38.87,38.85,38.85,38800.0,31.4756,31.4756,31.4594,31.4594,38800.0
2014-08-27 14:40:00,38.86,38.86,38.83,38.84,26400.0,31.4675,31.4675,31.4432,31.4513,26400.0
2014-08-27 14:45:00,38.84,38.84,38.83,38.84,15000.0,31.4513,31.4513,31.4432,31.4513,15000.0
2014-08-27 14:50:00,38.84,38.86,38.83,38.86,31400.0,31.4513,31.4675,31.4432,31.4675,31400.0
2014-08-27 14:55:00,38.86,38.87,38.85,38.85,34000.0,31.4675,31.4756,31.4594,31.4594,34000.0
2014-08-27 15:00:00,38.84,38.85,38.84,38.85,41400.0,31.4513,31.4594,31.4513,31.4594,41400.0
2014-08-27 15:05:00,38.85,38.85,38.84,38.85,35400.0,31.4594,31.4594,31.4513,31.4594,35400.0
2014-08-27 15:10:00,38.85,38.86,38.85,38.85,29000.0,31.4594,31.4675,31.4594,31.4594,29000.0
2014-08-27 15:15:00,38.85,38.86,38.84,38.85,30400.0,31.4594,31.4675,31.4513,31.4594,30400.0
2014-08-27 15:20:00,38.85,38.88,38.85,38.88,48600.0,31.4594,31.4837,31.4594,31.4837,48600.0
2014-08-27 15:25:00,38.88,38.93,38.88,38.93,128000.0,31.4837,31.5242,31.4837,31.5242,128000.0
2014-08-27 15:30:00,38.92,38.95,38.92,38.93,70000.0,31.5161,31.5404,31.5161,31.5242,70000.0
2014-08-27 15:35:00,38.93,38.98,38.92,38.95,114200.0,31.5242,31.5647,31.5161,31.5404,114200.0
2014-08-27 15:40:00,38.95,38.97,38.95,38.97,92600.0,31.5404,31.5566,31.5404,31.5566,92600.0
2014-08-27 15:45:00,38.97,38.97,38.95,38.97,100200.0,31.5566,31.5566,31.5404,31.5566,100200.0
2014-08-27 15:50:00,38.97,38.99,38.96,38.96,169800.0,31.5566,31.5728,31.5485,31.5485,169800.0
2014-08-27 15:55:00,38.96,38.97,38.94,38.96,228200.0,31.5485,31.5566,31.5323,31.5485,228200.0
2014-08-28 09:30:00,38.9,38.95,38.87,38.88,160000.0,31.4999,31.5404,31.4756,31.4837,160000.0
2014-08-28 09:35:00,38.88,38.88,38.77,38.83,78000.0,31.4837,31.4837,31.3946,31.4432,78000.0
2014-08-28 09:40:00,38.82,38.83,38.76,38.77,39800.0,31.4351,31.4432,31.3865,31.3946,39800.0
2014-08-28 09:45:00,38.76,38.82,38.76,38.81,69200.0,31.3865,31.4351,31.3865,31.427,69200.0
2014-08-28 09:50:00,38.83,38.85,38.79,38.84,48800.0,31.4432,31.4594,31.4108,31.4513,48800.0
2014-08-28 09:55:00,38.84,38.89,38.84,38.85,24400.0,31.4513,31.4918,31.4513,31.4594,24400.0
2014-08-28 10:00:00,38.85,38.87,38.84,38.86,21800.0,31.4594,31.4756,31.4513,31.4675,21800.0
2014-08-28 10:05:00,38.86,38.89,38.84,38.84,57000.0,31.4675,31.4918,31.4513,31.4513,57000.0
2014-08-28 10:10:00,38.84,38.85,38.77,38.78,60600.0,31.4513,31.4594,31.3946,31.4027,60600.0
2014-08-28 10:15:00,38.78,38.84,38.77,38.84,23600.0,31.4027,31.4513,31.3946,31.4513,23600.0
2014-08-28 10:20:00,38.83,38.86,38.83,38.84,80600.0,31.4432,31.4675,31.4432,31.4513,80600.0
2014-08-28 10:25:00,38.84,38.86,38.84,38.86,17600.0,31.4513,31.4675,31.4513,31.4675,17600.0
2014-08-28 10:30:00,38.86,38.88,38.84,38.87,31400.0,31.4675,31.4837,31.4513,31.4756,31400.0
2014-08-28 10:35:00,38.87,38.9,38.85,38.87,41200.0,31.4756,31.4999,31.4594,31.4756,41200.0
2014-08-28 10:40:00,38.87,38.9,38.85,38.87,126400.0,31.4756,31.4999,31.4594,31.4756,126400.0
2014-08-28 10:45:00,38.88,38.92,38.88,38.91,38000.0,31.4837,31.5161,31.4837,31.508,38000.0
2014-08-28 10:50:00,38.92,38.95,38.91,38.95,19200.0,31.5161,31.5404,31.508,31.5404,19200.0
2014-08-28 10:55:00,38.95,38.95,38.94,38.95,37400.0,31.5404,31.5404,31.5323,31.5404,37400.0
2014-08-28 11:00:00,38.95,38.95,38.92,38.95,31800.0,31.5404,31.5404,31.5161,31.5404,31800.0
2014-08-28 11:05:00,38.96,38.97,38.94,38.95,36000.0,31.5485,31.5566,31.5323,31.5404,36000.0
2014-08-28 11:10:00,38.95,38.97,38.95,38.95,58800.0,31.5404,31.5566,31.5404,31.5404,58800.0
2014-08-28 11:15:00,38.95,38.95,38.92,38.94,45000.0,31.5404,31.5404,31.5161,31.5323,45000.0
2014-08-28 11:20:00,38.94,38.96,38.94,38.94,33200.0,31.5323,31.5485,31.5323,31.5323,33200.0
2014-08-28 11:25:00,38.94,38.96,38.94,38.95,22200.0,31.5323,31.5485,31.5323,31.5404,22200.0
2014-08-28 11:30:00,38.96,38.97,38.93,38.93,26600.0,31.5485,31.5566,31.5242,31.5242,26600.0
2014-08-28 11:35:00,38.93,38.95,38.93,38.93,28800.0,31.5242,31.5404,31.5242,31.5242,28800.0
2014-08-28 11:40:00,38.93,38.95,38.92,38.94,55800.0,31.5242,31.5404,31.5161,31.5323,55800.0
2014-08-28 11:45:00,38.94,38.94,38.91,38.93,29600.0,31.5323,31.5323,31.508,31.5242,29600.0
2014-08-28 11:50:00,38.92,38.95,38.92,38.93,21800.0,31.5161,31.5404,31.5161,31.5242,21800.0
2014-08-28 11:55:00,38.94,38.95,38.93,38.93,25800.0,31.5323,31.5404,31.5242,31.5242,25800.0
2014-08-28 12:00:00,38.94,38.94,38.91,38.92,30400.0,31.5323,31.5323,31.508,31.5161,30400.0
2014-08-28 12:05:00,38.92,38.92,38.89,38.9,44000.0,31.5161,31.5161,31.4918,31.4999,44000.0
2014-08-28 12:10:00,38.9,38.93,38.9,38.93,34600.0,31.4999,31.5242,31.4999,31.5242,34600.0
2014-08-28 12:15:00,38.93,38.98,38.93,38.98,57000.0,31.5242,31.5647,31.5242,31.5647,57000.0
2014-08-28 12:20:00,38.98,38.99,38.97,38.98,28000.0,31.5647,31.5728,31.5566,31.5647,28000.0
2014-08-28 12:25:00,38.98,38.99,38.96,38.97,40400.0,31.5647,31.5728,31.5485,31.5566,40400.0
2014-08-28 12:30:00,38.97,38.99,38.97,38.99,35800.0,31.5566,31.5728,31.5566,31.5728,35800.0
2014-08-28 12:35:00,38.99,39.02,38.99,39.01,32400.0,31.5728,31.5971,31.5728,31.589,32400.0
2014-08-28 12:40:00,39.01,39.02,38.99,39.01,13200.0,31.589,31.5971,31.5728,31.589,13200.0
2014-08-28 12:45:00,39.01,39.02,38.99,38.99,44400.0,31.589,31.5971,31.5728,31.5728,44400.0
2014-08-28 12:50:00,38.99,38.99,38.98,38.99,10400.0,31.5728,31.5728,31.5647,31.5728,10400.0
2014-08-28 12:55:00,38.99,38.99,38.97,38.98,10800.0,31.5728,31.5728,31.5566,31.5647,10800.0
2014-08-28 13:00:00,38.98,38.99,38.98,38.99,10200.0,31.5647,31.5728,31.5647,31.5728,10200.0
2014-08-28 13:05:00,38.99,38.99,38.98,38.99,34400.0,31.5728,31.5728,31.5647,31.5728,34400.0
2014-08-28 13:10:00,38.99,38.99,38.98,38.98,36600.0,31.5728,31.5728,31.5647,31.5647,36600.0
2014-08-28 13:15:00,38.98,38.99,38.97,38.97,16800.0,31.5647,31.5728,31.5566,31.5566,16800.0
2014-08-28 13:20:00,38.98,38.99,38.97,38.98,52000.0,31.5647,31.5728,31.5566,31.5647,52000.0
2014-08-28 13:25:00,38.98,38.99,38.98,38.98,24600.0,31.5647,31.5728,31.5647,31.5647,24600.0
2014-08-28 13:30:00,38.98,38.99,38.97,38.98,25200.0,31.5647,31.5728,31.5566,31.5647,25200.0
2014-08-28 13:35:00,38.98,38.98,38.96,38.98,42200.0,31.5647,31.5647,31.5485,31.5647,42200.0
2014-08-28 13:40:00,38.98,38.99,38.98,38.99,19600.0,31.5647,31.5728,31.5647,31.5728,19600.0
2014-08-28 13:45:00,38.99,38.99,38.97,38.98,41800.0,31.5728,31.5728,31.5566,31.5647,41800.0
2014-08-28 13:50:00,38.98,39.0,38.98,38.99,6400.0,31.5647,31.5809,31.5647,31.5728,6400.0
2014-08-28 13:55:00,38.99,38.99,38.98,38.99,9600.0,31.5728,31.5728,31.5647,31.5728,9600.0
2014-08-28 14:00:00,38.99,39.0,38.98,38.98,17800.0,31.5728,31.5809,31.5647,31.5647,17800.0
2014-08-28 14:05:00,38.98,39.0,38.98,38.99,25600.0,31.5647,31.5809,31.5647,31.5728,25600.0
2014-08-28 14:10:00,38.99,38.99,38.98,38.99,13200.0,31.5728,31.5728,31.5647,31.5728,13200.0
2014-08-28 14:15:00,38.99,38.99,38.97,38.99,21200.0,31.5728,31.5728,31.5566,31.5728,21200.0
2014-08-28 14:20:00,38.99,38.99,38.95,38.96,47400.0,31.5728,31.5728,31.5404,31.5485,47400.0
2014-08-28 14:25:00,38.95,38.96,38.92,38.93,44000.0,31.5404,31.5485,31.5161,31.5242,44000.0
2014-08-28 14:30:00,38.93,38.94,38.9,38.92,56800.0,31.5242,31.5323,31.4999,31.5161,56800.0
2014-08-28 14:35:00,38.92,38.93,38.91,38.93,14400.0,31.5161,31.5242,31.508,31.5242,14400.0
2014-08-28 14:40:00,38.93,38.93,38.9,38.9,19800.0,31.5242,31.5242,31.4999,31.4999,19800.0
2014-08-28 14:45:00,38.91,38.91,38.9,38.9,18800.0,31.508,31.508,31.4999,31.4999,18800.0
2014-08-28 14:50:00,38.89,38.91,38.89,38.9,32400.0,31.4918,31.508,31.4918,31.4999,32400.0
2014-08-28 14:55:00,38.9,38.9,38.88,38.89,24400.0,31.4999,31.4999,31.4837,31.4918,24400.0
2014-08-28 15:00:00,38.88,38.89,38.88,38.89,17400.0,31.4837,31.4918,31.4837,31.4918,17400.0
2014-08-28 15:05:00,38.89,38.92,38.89,38.89,43400.0,31.4918,31.5161,31.4918,31.4918,43400.0
2014-08-28 15:10:00,38.9,38.91,38.88,38.91,31200.0,31.4999,31.508,31.4837,31.508,31200.0
2014-08-28 15:15:00,38.91,38.94,38.9,38.93,45000.0,31.508,31.5323,31.4999,31.5242,45000.0
2014-08-28 15:20:00,38.93,38.94,38.92,38.93,47000.0,31.5242,31.5323,31.5161,31.5242,47000.0
2014-08-28 15:25:00,38.93,38.93,38.91,38.92,26200.0,31.5242,31.5242,31.508,31.5161,26200.0
2014-08-28 15:30:00,38.92,38.94,38.91,38.92,136000.0,31.5161,31.5323,31.508,31.5161,136000.0
2014-08-28 15:35:00,38.92,38.94,38.92,38.93,33400.0,31.5161,31.5323,31.5161,31.5242,33400.0
2014-08-28 15:40:00,38.93,38.93,38.91,38.92,62600.0,31.5242,31.5242,31.508,31.5161,62600.0
2014-08-28 15:45:00,38.92,38.93,38.91,38.92,75400.0,31.5161,31.5242,31.508,31.5161,75400.0
2014-08-28 15:50:00,38.92,38.92,38.88,38.89,120800.0,31.5161,31.5161,31.4837,31.4918,120800.0
2014-08-28 15:55:00,38.9,38.92,38.9,38.91,141000.0,31.4999,31.5161,31.4999,31.508,141000.0
2014-08-29 09:30:00,39.04,39.05,38.89,38.93,222000.0,31.6133,31.6214,31.4918,31.5242,222000.0
2014-08-29 09:35:00,38.92,38.93,38.85,38.89,78800.0,31.5161,31.5242,31.4594,31.4918,78800.0
2014-08-29 09:40:00,38.89,38.93,38.84,38.89,35200.0,31.4918,31.5242,31.4513,31.4918,35200.0
2014-08-29 09:45:00,38.89,38.9,38.8,38.85,63200.0,31.4918,31.4999,31.4189,31.4594,63200.0
2014-08-29 09:50:00,38.85,38.85,38.79,38.81,53600.0,31.4594,31.4594,31.4108,31.427,53600.0
2014-08-29 09:55:00,38.82,38.85,38.78,38.83,26400.0,31.4351,31.4594,31.4027,31.4432,26400.0
2014-08-29 10:00:00,38.84,38.84,38.79,38.8,31200.0,31.4513,31.4513,31.4108,31.4189,31200.0
2014-08-29 10:05:00,38.8,38.83,38.79,38.8,32000.0,31.4189,31.4432,31.4108,31.4189,32000.0
2014-08-29 10:10:00,38.8,38.83,38.77,38.83,58200.0,31.4189,31.4432,31.3946,31.4432,58200.0
2014-08-29 10:15:00,38.83,38.87,38.82,38.82,49200.0,31.4432,31.4756,31.4351,31.4351,49200.0
2014-08-29 10:20:00,38.82,38.84,38.79,38.79,25400.0,31.4351,31.4513,31.4108,31.4108,25400.0
2014-08-29 10:25:00,38.8,38.81,38.77,38.77,38200.0,31.4189,31.427,31.3946,31.3946,38200.0
2014-08-29 10:30:00,38.77,38.82,38.76,38.82,24200.0,31.3946,31.4351,31.3865,31.4351,24200.0
2014-08-29 10:35:00,38.82,38.84,38.81,38.83,23800.0,31.4351,31.4513,31.427,31.4432,23800.0
2014-08-29 10:40:00,38.83,38.85,38.81,38.85,32200.0,31.4432,31.4594,31.427,31.4594,32200.0
2014-08-29 10:45:00,38.85,38.86,38.83,38.85,55600.0,31.4594,31.4675,31.4432,31.4594,55600.0
2014-08-29 10:50:00,38.85,38.88,38.85,38.88,35600.0,31.4594,31.4837,31.4594,31.4837,35600.0
2014-08-29 10:55:00,38.87,38.9,38.87,38.9,17000.0,31.4756,31.4999,31.4756,31.4999,17000.0
2014-08-29 11:00:00,38.9,38.93,38.9,38.92,34800.0,31.4999,31.5242,31.4999,31.5161,34800.0
2014-08-29 11:05:00,38.92,38.94,38.92,38.92,24000.0,31.5161,31.5323,31.5161,31.5161,24000.0
2014-08-29 11:10:00,38.93,38.97,38.92,38.96,128600.0,31.5242,31.5566,31.5161,31.5485,128600.0
2014-08-29 11:15:00,38.96,38.97,38.94,38.94,48600.0,31.5485,31.5566,31.5323,31.5323,48600.0
2014-08-29 11:20:00,38.94,38.95,38.91,38.91,22600.0,31.5323,31.5404,31.508,31.508,22600.0
2014-08-29 11:25:00,38.91,38.95,38.89,38.95,36800.0,31.508,31.5404,31.4918,31.5404,36800.0
2014-08-29 11:30:00,38.94,38.96,38.93,38.95,42800.0,31.5323,31.5485,31.5242,31.5404,42800.0
2014-08-29 11:35:00,38.96,38.96,38.94,38.95,39800.0,31.5485,31.5485,31.5323,31.5404,39800.0
2014-08-29 11:40:00,38.95,38.96,38.94,38.95,37400.0,31.5404,31.5485,31.5323,31.5404,37400.0
2014-08-29 11:45:00,38.95,38.95,38.94,38.95,30200.0,31.5404,31.5404,31.5323,31.5404,30200.0
2014-08-29 11:50:00,38.95,38.96,38.93,38.94,37200.0,31.5404,31.5485,31.5242,31.5323,37200.0
2014-08-29 11:55:00,38.94,38.96,38.93,38.94,36600.0,31.5323,31.5485,31.5242,31.5323,36600.0
2014-08-29 12:00:00,38.94,38.96,38.94,38.94,60000.0,31.5323,31.5485,31.5323,31.5323,60000.0
2014-08-29 12:05:00,38.94,38.95,38.93,38.94,15800.0,31.5323,31.5404,31.5242,31.5323,15800.0
2014-08-29 12:10:00,38.94,38.95,38.93,38.94,55600.0,31.5323,31.5404,31.5242,31.5323,55600.0
2014-08-29 12:15:00,38.93,38.93,38.91,38.92,29400.0,31.5242,31.5242,31.508,31.5161,29400.0
2014-08-29 12:20:00,38.91,38.94,38.91,38.92,29800.0,31.508,31.5323,31.508,31.5161,29800.0
2014-08-29 12:25:00,38.92,38.92,38.9,38.9,35800.0,31.5161,31.5161,31.4999,31.4999,35800.0
2014-08-29 12:30:00,38.9,38.91,38.9,38.9,18400.0,31.4999,31.508,31.4999,31.4999,18400.0
2014-08-29 12:35:00,38.9,38.92,38.9,38.91,18800.0,31.4999,31.5161,31.4999,31.508,18800.0
2014-08-29 12:40:00,38.91,38.91,38.88,38.89,23200.0,31.508,31.508,31.4837,31.4918,23200.0
2014-08-29 12:45:00,38.89,38.92,38.89,38.91,14600.0,31.4918,31.5161,31.4918,31.508,14600.0
2014-08-29 12:50:00,38.91,38.91,38.89,38.9,31000.0,31.508,31.508,31.4918,31.4999,31000.0
2014-08-29 12:55:00,38.9,38.91,38.88,38.88,18200.0,31.4999,31.508,31.4837,31.4837,18200.0
2014-08-29 13:00:00,38.88,38.91,38.88,38.9,23800.0,31.4837,31.508,31.4837,31.4999,23800.0
2014-08-29 13:05:00,38.89,38.9,38.88,38.9,12400.0,31.4918,31.4999,31.4837,31.4999,12400.0
2014-08-29 13:10:00,38.9,38.9,38.89,38.89,9400.0,31.4999,31.4999,31.4918,31.4918,9400.0
2014-08-29 13:15:00,38.88,38.89,38.88,38.88,32200.0,31.4837,31.4918,31.4837,31.4837,32200.0
2014-08-29 13:20:00,38.89,38.89,38.87,38.88,36400.0,31.4918,31.4918,31.4756,31.4837,36400.0
2014-08-29 13:25:00,38.88,38.89,38.87,38.88,14200.0,31.4837,31.4918,31.4756,31.4837,14200.0
2014-08-29 13:30:00,38.88,38.88,38.87,38.88,17000.0,31.4837,31.4837,31.4756,31.4837,17000.0
2014-08-29 13:35:00,38.88,38.88,38.88,38.88,33600.0,31.4837,31.4837,31.4837,31.4837,33600.0
2014-08-29 13:40:00,38.88,38.88,38.85,38.85,43400.0,31.4837,31.4837,31.4594,31.4594,43400.0
2014-08-29 13:45:00,38.85,38.87,38.85,38.85,26400.0,31.4594,31.4756,31.4594,31.4594,26400.0
2014-08-29 13:50:00,38.85,38.85,38.84,38.85,12400.0,31.4594,31.4594,31.4513,31.4594,12400.0
2014-08-29 13:55:00,38.85,38.86,38.85,38.85,33000.0,31.4594,31.4675,31.4594,31.4594,33000.0
2014-08-29 14:00:00,38.85,38.88,38.85,38.87,18000.0,31.4594,31.4837,31.4594,31.4756,18000.0
2014-08-29 14:05:00,38.87,38.89,38.87,38.88,35600.0,31.4756,31.4918,31.4756,31.4837,35600.0
2014-08-29 14:10:00,38.88,38.88,38.86,38.86,17200.0,31.4837,31.4837,31.4675,31.4675,17200.0
2014-08-29 14:15:00,38.86,38.87,38.83,38.84,67800.0,31.4675,31.4756,31.4432,31.4513,67800.0
2014-08-29 14:20:00,38.84,38.85,38.84,38.84,11000.0,31.4513,31.4594,31.4513,31.4513,11000.0
2014-08-29 14:25:00,38.85,38.86,38.84,38.85,21600.0,31.4594,31.4675,31.4513,31.4594,21600.0
2014-08-29 14:30:00,38.85,38.85,38.84,38.85,26000.0,31.4594,31.4594,31.4513,31.4594,26000.0
2014-08-29 14:35:00,38.85,38.86,38.85,38.85,17400.0,31.4594,31.4675,31.4594,31.4594,17400.0
2014-08-29 14:40:00,38.85,38.85,38.83,38.83,12200.0,31.4594,31.4594,31.4432,31.4432,12200.0
2014-08-29 14:45:00,38.83,38.85,38.83,38.85,35200.0,31.4432,31.4594,31.4432,31.4594,35200.0
2014-08-29 14:50:00,38.85,38.85,38.83,38.84,34200.0,31.4594,31.4594,31.4432,31.4513,34200.0
2014-08-29 14:55:00,38.84,38.85,38.83,38.83,29600.0,31.4513,31.4594,31.4432,31.4432,29600.0
2014-08-29 15:00:00,38.83,38.86,38.83,38.85,54000.0,31.4432,31.4675,31.4432,31.4594,54000.0
2014-08-29 15:05:00,38.85,38.85,38.83,38.83,32800.0,31.4594,31.4594,31.4432,31.4432,32800.0
2014-08-29 15:10:00,38.83,38.84,38.83,38.84,33200.0,31.4432,31.4513,31.4432,31.4513,33200.0
2014-08-29 15:15:00,38.84,38.84,38.83,38.84,50000.0,31.4513,31.4513,31.4432,31.4513,50000.0
2014-08-29 15:20:00,38.84,38.85,38.84,38.85,26400.0,31.4513,31.4594,31.4513,31.4594,26400.0
2014-08-29 15:25:00,38.85,38.85,38.84,38.84,34800.0,31.4594,31.4594,31.4513,31.4513,34800.0
2014-08-29 15:30:00,38.84,38.85,38.83,38.85,53200.0,31.4513,31.4594,31.4432,31.4594,53200.0
2014-08-29 15:35:00,38.85,38.88,38.85,38.87,37400.0,31.4594,31.4837,31.4594,31.4756,37400.0
2014-08-29 15:40:00,38.87,38.88,38.85,38.88,48800.0,31.4756,31.4837,31.4594,31.4837,48800.0
2014-08-29 15:45:00,38.88,38.88,38.85,38.87,76200.0,31.4837,31.4837,31.4594,31.4756,76200.0
2014-08-29 15:50:00,38.87,38.89,38.87,38.89,132000.0,31.4756,31.4918,31.4756,31.4918,132000.0
2014-08-29 15:55:00,38.89,38.91,38.88,38.9,319400.0,31.4918,31.508,31.4837,31.4999,319400.0
2014-09-02 09:30:00,38.85,38.99,38.81,38.97,238200.0,31.4594,31.5728,31.427,31.5566,238200.0
2014-09-02 09:35:00,38.96,38.96,38.84,38.87,109800.0,31.5485,31.5485,31.4513,31.4756,109800.0
2014-09-02 09:40:00,38.85,38.88,38.77,38.8,89200.0,31.4594,31.4837,31.3946,31.4189,89200.0
2014-09-02 09:45:00,38.8,38.82,38.76,38.81,107600.0,31.4189,31.4351,31.3865,31.427,107600.0
2014-09-02 09:50:00,38.81,38.9,38.81,38.87,94000.0,31.427,31.4999,31.427,31.4756,94000.0
2014-09-02 09:55:00,38.87,38.88,38.83,38.85,81800.0,31.4756,31.4837,31.4432,31.4594,81800.0
2014-09-02 10:00:00,38.85,38.91,38.8,38.87,75600.0,31.4594,31.508,31.4189,31.4756,75600.0
2014-09-02 10:05:00,38.87,38.89,38.84,38.87,50000.0,31.4756,31.4918,31.4513,31.4756,50000.0
2014-09-02 10:10:00,38.87,38.91,38.86,38.88,43400.0,31.4756,31.508,31.4675,31.4837,43400.0
2014-09-02 10:15:00,38.88,38.88,38.83,38.83,115400.0,31.4837,31.4837,31.4432,31.4432,115400.0
2014-09-02 10:20:00,38.84,38.87,38.84,38.87,68800.0,31.4513,31.4756,31.4513,31.4756,68800.0
2014-09-02 10:25:00,38.87,38.95,38.87,38.95,90000.0,31.4756,31.5404,31.4756,31.5404,90000.0
2014-09-02 10:30:00,38.95,38.96,38.92,38.92,94400.0,31.5404,31.5485,31.5161,31.5161,94400.0
2014-09-02 10:35:00,38.92,38.92,38.88,38.9,37600.0,31.5161,31.5161,31.4837,31.4999,37600.0
2014-09-02 10:40:00,38.91,38.93,38.9,38.93,32600.0,31.508,31.5242,31.4999,31.5242,32600.0
2014-09-02 10:45:00,38.93,38.95,38.89,38.9,45600.0,31.5242,31.5404,31.4918,31.4999,45600.0
2014-09-02 10:50:00,38.9,38.91,38.88,38.88,34400.0,31.4999,31.508,31.4837,31.4837,34400.0
2014-09-02 10:55:00,38.88,38.9,38.88,38.89,53600.0,31.4837,31.4999,31.4837,31.4918,53600.0
2014-09-02 11:00:00,38.88,38.91,38.85,38.86,40600.0,31.4837,31.508,31.4594,31.4675,40600.0
2014-09-02 11:05:00,38.86,38.87,38.85,38.85,22600.0,31.4675,31.4756,31.4594,31.4594,22600.0
2014-09-02 11:10:00,38.85,38.86,38.8,38.8,49800.0,31.4594,31.4675,31.4189,31.4189,49800.0
2014-09-02 11:15:00,38.79,38.8,38.74,38.74,97400.0,31.4108,31.4189,31.3703,31.3703,97400.0
2014-09-02 11:20:00,38.74,38.76,38.7,38.72,90000.0,31.3703,31.3865,31.338,31.3542,90000.0
2014-09-02 11:25:00,38.72,38.72,38.7,38.71,64200.0,31.3542,31.3542,31.338,31.3461,64200.0
2014-09-02 11:30:00,38.71,38.77,38.71,38.74,53400.0,31.3461,31.3946,31.3461,31.3703,53400.0
2014-09-02 11:35:00,38.74,38.74,38.73,38.73,31000.0,31.3703,31.3703,31.3622,31.3622,31000.0
2014-09-02 11:40:00,38.73,38.73,38.67,38.67,45800.0,31.3622,31.3622,31.3137,31.3137,45800.0
2014-09-02 11:45:00,38.67,38.69,38.62,38.63,81800.0,31.3137,31.3299,31.2732,31.2813,81800.0
2014-09-02 11:50:00,38.62,38.63,38.58,38.6,79800.0,31.2732,31.2813,31.2408,31.257,79800.0
2014-09-02 11:55:00,38.6,38.61,38.59,38.61,53800.0,31.257,31.2651,31.2489,31.2651,53800.0
2014-09-02 12:00:00,38.6,38.62,38.59,38.62,42600.0,31.257,31.2732,31.2489,31.2732,42600.0
2014-09-02 12:05:00,38.63,38.66,38.63,38.63,42000.0,31.2813,31.3056,31.2813,31.2813,42000.0
2014-09-02 12:10:00,38.64,38.69,38.64,38.68,40800.0,31.2894,31.3299,31.2894,31.3218,40800.0
2014-09-02 12:15:00,38.68,38.68,38.66,38.67,22000.0,31.3218,31.3218,31.3056,31.3137,22000.0
2014-09-02 12:20:00,38.68,38.69,38.67,38.68,27400.0,31.3218,31.3299,31.3137,31.3218,27400.0
2014-09-02 12:25:00,38.68,38.72,38.68,38.71,57400.0,31.3218,31.3542,31.3218,31.3461,57400.0
2014-09-02 12:30:00,38.71,38.71,38.66,38.68,30800.0,31.3461,31.3461,31.3056,31.3218,30800.0
2014-09-02 12:35:00,38.69,38.69,38.67,38.67,16000.0,31.3299,31.3299,31.3137,31.3137,16000.0
2014-09-02 12:40:00,38.67,38.69,38.65,38.66,40000.0,31.3137,31.3299,31.2975,31.3056,40000.0
2014-09-02 12:45:00,38.66,38.67,38.63,38.66,37000.0,31.3056,31.3137,31.2813,31.3056,37000.0
2014-09-02 12:50:00,38.66,38.67,38.63,38.63,20200.0,31.3056,31.3137,31.2813,31.2813,20200.0
2014-09-02 12:55:00,38.63,38.64,38.61,38.61,35000.0,31.2813,31.2894,31.2651,31.2651,35000.0
2014-09-02 13:00:00,38.6,38.62,38.59,38.6,30200.0,31.257,31.2732,31.2489,31.257,30200.0
2014-09-02 13:05:00,38.6,38.65,38.6,38.65,17200.0,31.257,31.2975,31.257,31.2975,17200.0
2014-09-02 13:10:00,38.65,38.67,38.64,38.65,33000.0,31.2975,31.3137,31.2894,31.2975,33000.0
2014-09-02 13:15:00,38.65,38.66,38.65,38.65,34600.0,31.2975,31.3056,31.2975,31.2975,34600.0
2014-09-02 13:20:00,38.65,38.66,38.64,38.65,35000.0,31.2975,31.3056,31.2894,31.2975,35000.0
2014-09-02 13:25:00,38.65,38.65,38.62,38.62,49000.0,31.2975,31.2975,31.2732,31.2732,49000.0
2014-09-02 13:30:00,38.61,38.62,38.58,38.6,128200.0,31.2651,31.2732,31.2408,31.257,128200.0
2014-09-02 13:35:00,38.6,38.63,38.59,38.62,48200.0,31.257,31.2813,31.2489,31.2732,48200.0
2014-09-02 13:40:00,38.62,38.62,38.6,38.6,74400.0,31.2732,31.2732,31.257,31.257,74400.0
2014-09-02 13:45:00,38.6,38.6,38.59,38.6,30800.0,31.257,31.257,31.2489,31.257,30800.0
2014-09-02 13:50:00,38.6,38.62,38.59,38.61,28200.0,31.257,31.2732,31.2489,31.2651,28200.0
2014-09-02 13:55:00,38.61,38.62,38.6,38.6,45600.0,31.2651,31.2732,31.257,31.257,45600.0
2014-09-02 14:00:00,38.6,38.62,38.59,38.61,34800.0,31.257,31.2732,31.2489,31.2651,34800.0
2014-09-02 14:05:00,38.62,38.63,38.61,38.63,35000.0,31.2732,31.2813,31.2651,31.2813,35000.0
2014-09-02 14:10:00,38.63,38.63,38.62,38.62,43800.0,31.2813,31.2813,31.2732,31.2732,43800.0
2014-09-02 14:15:00,38.62,38.63,38.62,38.63,46400.0,31.2732,31.2813,31.2732,31.2813,46400.0
2014-09-02 14:20:00,38.63,38.63,38.62,38.63,53600.0,31.2813,31.2813,31.2732,31.2813,53600.0
2014-09-02 14:25:00,38.63,38.63,38.62,38.63,40000.0,31.2813,31.2813,31.2732,31.2813,40000.0
2014-09-02 14:30:00,38.63,38.64,38.61,38.62,32800.0,31.2813,31.2894,31.2651,31.2732,32800.0
2014-09-02 14:35:00,38.62,38.63,38.62,38.63,32600.0,31.2732,31.2813,31.2732,31.2813,32600.0
2014-09-02 14:40:00,38.63,38.63,38.63,38.63,19600.0,31.2813,31.2813,31.2813,31.2813,19600.0
2014-09-02 14:45:00,38.63,38.63,38.63,38.63,41400.0,31.2813,31.2813,31.2813,31.2813,41400.0
2014-09-02 14:50:00,38.63,38.63,38.62,38.63,67800.0,31.2813,31.2813,31.2732,31.2813,67800.0
2014-09-02 14:55:00,38.63,38.65,38.63,38.63,98600.0,31.2813,31.2975,31.2813,31.2813,98600.0
2014-09-02 15:00:00,38.63,38.64,38.63,38.63,76200.0,31.2813,31.2894,31.2813,31.2813,76200.0
2014-09-02 15:05:00,38.63,38.64,38.63,38.63,70600.0,31.2813,31.2894,31.2813,31.2813,70600.0
2014-09-02 15:10:00,38.64,38.65,38.63,38.64,91200.0,31.2894,31.2975,31.2813,31.2894,91200.0
2014-09-02 15:15:00,38.64,38.64,38.63,38.63,103600.0,31.2894,31.2894,31.2813,31.2813,103600.0
2014-09-02 15:20:00,38.63,38.64,38.63,38.63,63400.0,31.2813,31.2894,31.2813,31.2813,63400.0
2014-09-02 15:25:00,38.63,38.64,38.63,38.63,117400.0,31.2813,31.2894,31.2813,31.2813,117400.0
2014-09-02 15:30:00,38.63,38.63,38.61,38.63,89400.0,31.2813,31.2813,31.2651,31.2813,89400.0
2014-09-02 15:35:00,38.63,38.63,38.62,38.63,72000.0,31.2813,31.2813,31.2732,31.2813,72000.0
2014-09-02 15:40:00,38.63,38.7,38.63,38.7,114200.0,31.2813,31.338,31.2813,31.338,114200.0
2014-09-02 15:45:00,38.7,38.73,38.69,38.73,65600.0,31.338,31.3622,31.3299,31.3622,65600.0
2014-09-02 15:50:00,38.73,38.75,38.72,38.73,215600.0,31.3622,31.3784,31.3542,31.3622,215600.0
2014-09-02 15:55:00,38.73,38.74,38.72,38.74,222000.0,31.3622,31.3703,31.3542,31.3703,222000.0
2014-09-03 09:30:00,38.81,38.92,38.75,38.85,200000.0,31.427,31.5161,31.3784,31.4594,200000.0
2014-09-03 09:35:00,38.88,38.94,38.87,38.9,84200.0,31.4837,31.5323,31.4756,31.4999,84200.0
2014-09-03 09:40:00,38.88,38.92,38.85,38.91,92200.0,31.4837,31.5161,31.4594,31.508,92200.0
2014-09-03 09:45:00,38.92,38.97,38.92,38.95,76400.0,31.5161,31.5566,31.5161,31.5404,76400.0
2014-09-03 09:50:00,38.95,38.97,38.9,38.9,43600.0,31.5404,31.5566,31.4999,31.4999,43600.0
2014-09-03 09:55:00,38.9,38.93,38.87,38.88,80400.0,31.4999,31.5242,31.4756,31.4837,80400.0
2014-09-03 10:00:00,38.88,38.95,38.87,38.92,58600.0,31.4837,31.5404,31.4756,31.5161,58600.0
2014-09-03 10:05:00,38.91,38.94,38.89,38.91,46400.0,31.508,31.5323,31.4918,31.508,46400.0
2014-09-03 10:10:00,38.91,38.95,38.9,38.91,33600.0,31.508,31.5404,31.4999,31.508,33600.0
2014-09-03 10:15:00,38.91,38.91,38.82,38.82,53600.0,31.508,31.508,31.4351,31.4351,53600.0
2014-09-03 10:20:00,38.82,38.85,38.81,38.84,53800.0,31.4351,31.4594,31.427,31.4513,53800.0
2014-09-03 10:25:00,38.85,38.85,38.78,38.79,38400.0,31.4594,31.4594,31.4027,31.4108,38400.0
2014-09-03 10:30:00,38.79,38.8,38.7,38.71,139400.0,31.4108,31.4189,31.338,31.3461,139400.0
2014-09-03 10:35:00,38.71,38.71,38.63,38.63,167800.0,31.3461,31.3461,31.2813,31.2813,167800.0
2014-09-03 10:40:00,38.63,38.65,38.56,38.58,230400.0,31.2813,31.2975,31.2246,31.2408,230400.0
2014-09-03 10:45:00,38.58,38.59,38.53,38.56,178000.0,31.2408,31.2489,31.2003,31.2246,178000.0
2014-09-03 10:50:00,38.56,38.56,38.51,38.52,106000.0,31.2246,31.2246,31.1841,31.1922,106000.0
2014-09-03 10:55:00,38.52,38.56,38.51,38.55,128400.0,31.1922,31.2246,31.1841,31.2165,128400.0
2014-09-03 11:00:00,38.55,38.55,38.51,38.52,95400.0,31.2165,31.2165,31.1841,31.1922,95400.0
2014-09-03 11:05:00,38.52,38.52,38.46,38.46,134000.0,31.1922,31.1922,31.1436,31.1436,134000.0
2014-09-03 11:10:00,38.47,38.47,38.43,38.44,64400.0,31.1517,31.1517,31.1193,31.1274,64400.0
2014-09-03 11:15:00,38.44,38.49,38.43,38.47,64200.0,31.1274,31.1679,31.1193,31.1517,64200.0
2014-09-03 11:20:00,38.48,38.51,38.48,38.48,59800.0,31.1598,31.1841,31.1598,31.1598,59800.0
2014-09-03 11:25:00,38.48,38.49,38.44,38.44,62000.0,31.1598,31.1679,31.1274,31.1274,62000.0
2014-09-03 11:30:00,38.45,38.49,38.44,38.49,78000.0,31.1355,31.1679,31.1274,31.1679,78000.0
2014-09-03 11:35:00,38.49,38.49,38.46,38.46,48000.0,31.1679,31.1679,31.1436,31.1436,48000.0
2014-09-03 11:40:00,38.46,38.47,38.43,38.44,51400.0,31.1436,31.1517,31.1193,31.1274,51400.0
2014-09-03 11:45:00,38.43,38.47,38.43,38.47,41200.0,31.1193,31.1517,31.1193,31.1517,41200.0
2014-09-03 11:50:00,38.47,38.49,38.47,38.48,39200.0,31.1517,31.1679,31.1517,31.1598,39200.0
2014-09-03 11:55:00,38.48,38.49,38.44,38.44,42800.0,31.1598,31.1679,31.1274,31.1274,42800.0
2014-09-03 12:00:00,38.44,38.46,38.42,38.46,58200.0,31.1274,31.1436,31.1112,31.1436,58200.0
2014-09-03 12:05:00,38.46,38.49,38.46,38.46,59600.0,31.1436,31.1679,31.1436,31.1436,59600.0
2014-09-03 12:10:00,38.46,38.48,38.45,38.46,58400.0,31.1436,31.1598,31.1355,31.1436,58400.0
2014-09-03 12:15:00,38.46,38.48,38.46,38.47,57600.0,31.1436,31.1598,31.1436,31.1517,57600.0
2014-09-03 12:20:00,38.47,38.49,38.47,38.47,41800.0,31.1517,31.1679,31.1517,31.1517,41800.0
2014-09-03 12:25:00,38.47,38.47,38.44,38.45,70200.0,31.1517,31.1517,31.1274,31.1355,70200.0
2014-09-03 12:30:00,38.45,38.45,38.43,38.43,54600.0,31.1355,31.1355,31.1193,31.1193,54600.0
2014-09-03 12:35:00,38.42,38.44,38.42,38.43,59000.0,31.1112,31.1274,31.1112,31.1193,59000.0
2014-09-03 12:40:00,38.43,38.44,38.42,38.42,48800.0,31.1193,31.1274,31.1112,31.1112,48800.0
2014-09-03 12:45:00,38.42,38.44,38.42,38.44,37400.0,31.1112,31.1274,31.1112,31.1274,37400.0
2014-09-03 12:50:00,38.44,38.45,38.41,38.41,48200.0,31.1274,31.1355,31.1031,31.1031,48200.0
2014-09-03 12:55:00,38.41,38.43,38.41,38.42,31200.0,31.1031,31.1193,31.1031,31.1112,31200.0
2014-09-03 13:00:00,38.42,38.44,38.42,38.43,30400.0,31.1112,31.1274,31.1112,31.1193,30400.0
2014-09-03 13:05:00,38.43,38.47,38.43,38.46,30200.0,31.1193,31.1517,31.1193,31.1436,30200.0
2014-09-03 13:10:00,38.46,38.49,38.45,38.48,35000.0,31.1436,31.1679,31.1355,31.1598,35000.0
2014-09-03 13:15:00,38.48,38.49,38.46,38.48,25200.0,31.1598,31.1679,31.1436,31.1598,25200.0
2014-09-03 13:20:00,38.48,38.49,38.46,38.46,39200.0,31.1598,31.1679,31.1436,31.1436,39200.0
2014-09-03 13:25:00,38.47,38.51,38.47,38.49,35800.0,31.1517,31.1841,31.1517,31.1679,35800.0
2014-09-03 13:30:00,38.49,38.51,38.49,38.49,27200.0,31.1679,31.1841,31.1679,31.1679,27200.0
2014-09-03 13:35:00,38.49,38.51,38.49,38.51,23600.0,31.1679,31.1841,31.1679,31.1841,23600.0
2014-09-03 13:40:00,38.51,38.52,38.51,38.51,24800.0,31.1841,31.1922,31.1841,31.1841,24800.0
2014-09-03 13:45:00,38.52,38.52,38.5,38.51,22400.0,31.1922,31.1922,31.176,31.1841,22400.0
2014-09-03 13:50:00,38.51,38.51,38.49,38.49,40800.0,31.1841,31.1841,31.1679,31.1679,40800.0
2014-09-03 13:55:00,38.49,38.51,38.48,38.51,20200.0,31.1679,31.1841,31.1598,31.1841,20200.0
2014-09-03 14:00:00,38.51,38.52,38.51,38.51,22000.0,31.1841,31.1922,31.1841,31.1841,22000.0
2014-09-03 14:05:00,38.51,38.52,38.5,38.51,51200.0,31.1841,31.1922,31.176,31.1841,51200.0
2014-09-03 14:10:00,38.51,38.52,38.51,38.51,32600.0,31.1841,31.1922,31.1841,31.1841,32600.0
2014-09-03 14:15:00,38.51,38.52,38.49,38.5,94400.0,31.1841,31.1922,31.1679,31.176,94400.0
2014-09-03 14:20:00,38.5,38.5,38.48,38.49,31600.0,31.176,31.176,31.1598,31.1679,31600.0
2014-09-03 14:25:00,38.49,38.49,38.46,38.48,37400.0,31.1679,31.1679,31.1436,31.1598,37400.0
2014-09-03 14:30:00,38.48,38.5,38.48,38.49,29200.0,31.1598,31.176,31.1598,31.1679,29200.0
2014-09-03 14:35:00,38.49,38.49,38.48,38.49,28200.0,31.1679,31.1679,31.1598,31.1679,28200.0
2014-09-03 14:40:00,38.49,38.49,38.46,38.46,40600.0,31.1679,31.1679,31.1436,31.1436,40600.0
2014-09-03 14:45:00,38.46,38.46,38.44,38.45,45000.0,31.1436,31.1436,31.1274,31.1355,45000.0
2014-09-03 14:50:00,38.45,38.45,38.42,38.42,48000.0,31.1355,31.1355,31.1112,31.1112,48000.0
2014-09-03 14:55:00,38.42,38.43,38.41,38.42,57200.0,31.1112,31.1193,31.1031,31.1112,57200.0
2014-09-03 15:00:00,38.42,38.42,38.38,38.38,85200.0,31.1112,31.1112,31.0788,31.0788,85200.0
2014-09-03 15:05:00,38.39,38.4,38.35,38.37,79000.0,31.0869,31.095,31.0545,31.0707,79000.0
2014-09-03 15:10:00,38.38,38.38,38.37,38.38,68000.0,31.0788,31.0788,31.0707,31.0788,68000.0
2014-09-03 15:15:00,38.38,38.39,38.37,38.38,95200.0,31.0788,31.0869,31.0707,31.0788,95200.0
2014-09-03 15:20:00,38.38,38.4,38.38,38.39,67000.0,31.0788,31.095,31.0788,31.0869,67000.0
2014-09-03 15:25:00,38.39,38.4,38.37,38.38,82200.0,31.0869,31.095,31.0707,31.0788,82200.0
2014-09-03 15:30:00,38.39,38.4,38.36,38.38,109800.0,31.0869,31.095,31.0626,31.0788,109800.0
2014-09-03 15:35:00,38.38,38.39,38.37,38.37,77800.0,31.0788,31.0869,31.0707,31.0707,77800.0
2014-09-03 15:40:00,38.37,38.39,38.37,38.37,181600.0,31.0707,31.0869,31.0707,31.0707,181600.0
2014-09-03 15:45:00,38.37,38.37,38.35,38.37,151600.0,31.0707,31.0707,31.0545,31.0707,151600.0
2014-09-03 15:50:00,38.37,38.39,38.37,38.38,231400.0,31.0707,31.0869,31.0707,31.0788,231400.0
2014-09-03 15:55:00,38.38,38.4,38.37,38.4,368600.0,31.0788,31.095,31.0707,31.095,368600.0
2014-09-04 09:30:00,38.4,38.6,38.38,38.54,231000.0,31.095,31.257,31.0788,31.2084,231000.0
2014-09-04 09:35:00,38.54,38.56,38.5,38.5,88600.0,31.2084,31.2246,31.176,31.176,88600.0
2014-09-04 09:40:00,38.51,38.57,38.51,38.57,78000.0,31.1841,31.2327,31.1841,31.2327,78000.0
2014-09-04 09:45:00,38.56,38.67,38.56,38.66,170400.0,31.2246,31.3137,31.2246,31.3056,170400.0
2014-09-04 09:50:00,38.66,38.69,38.6,38.61,78200.0,31.3056,31.3299,31.257,31.2651,78200.0
2014-09-04 09:55:00,38.6,38.63,38.59,38.59,44200.0,31.257,31.2813,31.2489,31.2489,44200.0
2014-09-04 10:00:00,38.6,38.6,38.57,38.57,52800.0,31.257,31.257,31.2327,31.2327,52800.0
2014-09-04 10:05:00,38.57,38.61,38.57,38.6,61200.0,31.2327,31.2651,31.2327,31.257,61200.0
2014-09-04 10:10:00,38.6,38.64,38.6,38.62,108800.0,31.257,31.2894,31.257,31.2732,108800.0
2014-09-04 10:15:00,38.62,38.68,38.62,38.67,155800.0,31.2732,31.3218,31.2732,31.3137,155800.0
2014-09-04 10:20:00,38.67,38.67,38.65,38.66,29600.0,31.3137,31.3137,31.2975,31.3056,29600.0
2014-09-04 10:25:00,38.66,38.67,38.63,38.63,63400.0,31.3056,31.3137,31.2813,31.2813,63400.0
2014-09-04 10:30:00,38.63,38.66,38.63,38.66,80600.0,31.2813,31.3056,31.2813,31.3056,80600.0
2014-09-04 10:35:00,38.66,38.66,38.59,38.61,53000.0,31.3056,31.3056,31.2489,31.2651,53000.0
2014-09-04 10:40:00,38.6,38.61,38.58,38.59,60600.0,31.257,31.2651,31.2408,31.2489,60600.0
2014-09-04 10:45:00,38.59,38.63,38.57,38.62,60200.0,31.2489,31.2813,31.2327,31.2732,60200.0
2014-09-04 10:50:00,38.62,38.62,38.59,38.6,58400.0,31.2732,31.2732,31.2489,31.257,58400.0
2014-09-04 10:55:00,38.6,38.6,38.56,38.59,94200.0,31.257,31.257,31.2246,31.2489,94200.0
2014-09-04 11:00:00,38.58,38.62,38.57,38.59,66600.0,31.2408,31.2732,31.2327,31.2489,66600.0
2014-09-04 11:05:00,38.59,38.62,38.59,38.6,33400.0,31.2489,31.2732,31.2489,31.257,33400.0
2014-09-04 11:10:00,38.6,38.63,38.6,38.6,33200.0,31.257,31.2813,31.257,31.257,33200.0
2014-09-04 11:15:00,38.6,38.66,38.6,38.66,34800.0,31.257,31.3056,31.257,31.3056,34800.0
2014-09-04 11:20:00,38.65,38.68,38.63,38.66,63400.0,31.2975,31.3218,31.2813,31.3056,63400.0
2014-09-04 11:25:00,38.66,38.67,38.63,38.63,48800.0,31.3056,31.3137,31.2813,31.2813,48800.0
2014-09-04 11:30:00,38.63,38.66,38.63,38.63,37200.0,31.2813,31.3056,31.2813,31.2813,37200.0
2014-09-04 11:35:00,38.63,38.63,38.6,38.6,52000.0,31.2813,31.2813,31.257,31.257,52000.0
2014-09-04 11:40:00,38.6,38.63,38.6,38.62,38400.0,31.257,31.2813,31.257,31.2732,38400.0
2014-09-04 11:45:00,38.61,38.62,38.56,38.57,96800.0,31.2651,31.2732,31.2246,31.2327,96800.0
2014-09-04 11:50:00,38.57,38.6,38.56,38.59,48200.0,31.2327,31.257,31.2246,31.2489,48200.0
2014-09-04 11:55:00,38.59,38.62,38.58,38.58,36000.0,31.2489,31.2732,31.2408,31.2408,36000.0
2014-09-04 12:00:00,38.59,38.62,38.58,38.62,36800.0,31.2489,31.2732,31.2408,31.2732,36800.0
2014-09-04 12:05:00,38.62,38.63,38.61,38.63,19600.0,31.2732,31.2813,31.2651,31.2813,19600.0
2014-09-04 12:10:00,38.63,38.63,38.61,38.63,22000.0,31.2813,31.2813,31.2651,31.2813,22000.0
2014-09-04 12:15:00,38.63,38.64,38.61,38.62,28400.0,31.2813,31.2894,31.2651,31.2732,28400.0
2014-09-04 12:20:00,38.62,38.64,38.61,38.62,24600.0,31.2732,31.2894,31.2651,31.2732,24600.0
2014-09-04 12:25:00,38.62,38.62,38.59,38.62,21600.0,31.2732,31.2732,31.2489,31.2732,21600.0
2014-09-04 12:30:00,38.62,38.62,38.58,38.58,22800.0,31.2732,31.2732,31.2408,31.2408,22800.0
2014-09-04 12:35:00,38.59,38.6,38.58,38.58,63200.0,31.2489,31.257,31.2408,31.2408,63200.0
2014-09-04 12:40:00,38.58,38.6,38.57,38.59,31800.0,31.2408,31.257,31.2327,31.2489,31800.0
2014-09-04 12:45:00,38.59,38.6,38.56,38.56,22800.0,31.2489,31.257,31.2246,31.2246,22800.0
2014-09-04 12:50:00,38.57,38.58,38.54,38.54,112400.0,31.2327,31.2408,31.2084,31.2084,112400.0
2014-09-04 12:55:00,38.54,38.55,38.53,38.53,29800.0,31.2084,31.2165,31.2003,31.2003,29800.0
2014-09-04 13:00:00,38.53,38.57,38.52,38.55,31000.0,31.2003,31.2327,31.1922,31.2165,31000.0
2014-09-04 13:05:00,38.55,38.57,38.54,38.56,27400.0,31.2165,31.2327,31.2084,31.2246,27400.0
2014-09-04 13:10:00,38.56,38.57,38.54,38.57,19400.0,31.2246,31.2327,31.2084,31.2327,19400.0
2014-09-04 13:15:00,38.57,38.58,38.57,38.57,18200.0,31.2327,31.2408,31.2327,31.2327,18200.0
2014-09-04 13:20:00,38.58,38.6,38.57,38.59,31000.0,31.2408,31.257,31.2327,31.2489,31000.0
2014-09-04 13:25:00,38.59,38.6,38.58,38.6,29200.0,31.2489,31.257,31.2408,31.257,29200.0
2014-09-04 13:30:00,38.6,38.62,38.57,38.58,29800.0,31.257,31.2732,31.2327,31.2408,29800.0
2014-09-04 13:35:00,38.58,38.6,38.57,38.59,29800.0,31.2408,31.257,31.2327,31.2489,29800.0
2014-09-04 13:40:00,38.59,38.61,38.58,38.59,38400.0,31.2489,31.2651,31.2408,31.2489,38400.0
2014-09-04 13:45:00,38.6,38.6,38.58,38.6,14600.0,31.257,31.257,31.2408,31.257,14600.0
2014-09-04 13:50:00,38.6,38.63,38.6,38.61,25200.0,31.257,31.2813,31.257,31.2651,25200.0
2014-09-04 13:55:00,38.6,38.63,38.6,38.62,22000.0,31.257,31.2813,31.257,31.2732,22000.0
2014-09-04 14:00:00,38.62,38.65,38.61,38.65,34400.0,31.2732,31.2975,31.2651,31.2975,34400.0
2014-09-04 14:05:00,38.65,38.66,38.63,38.65,64000.0,31.2975,31.3056,31.2813,31.2975,64000.0
2014-09-04 14:10:00,38.65,38.65,38.63,38.64,20200.0,31.2975,31.2975,31.2813,31.2894,20200.0
2014-09-04 14:15:00,38.65,38.66,38.63,38.66,26600.0,31.2975,31.3056,31.2813,31.3056,26600.0
2014-09-04 14:20:00,38.65,38.66,38.64,38.65,28600.0,31.2975,31.3056,31.2894,31.2975,28600.0
2014-09-04 14:25:00,38.65,38.67,38.63,38.66,37400.0,31.2975,31.3137,31.2813,31.3056,37400.0
2014-09-04 14:30:00,38.66,38.67,38.6,38.6,40200.0,31.3056,31.3137,31.257,31.257,40200.0
2014-09-04 14:35:00,38.6,38.63,38.6,38.61,44000.0,31.257,31.2813,31.257,31.2651,44000.0
2014-09-04 14:40:00,38.6,38.63,38.6,38.63,48600.0,31.257,31.2813,31.257,31.2813,48600.0
2014-09-04 14:45:00,38.63,38.63,38.6,38.6,21400.0,31.2813,31.2813,31.257,31.257,21400.0
2014-09-04 14:50:00,38.6,38.63,38.6,38.61,57000.0,31.257,31.2813,31.257,31.2651,57000.0
2014-09-04 14:55:00,38.62,38.63,38.57,38.59,75200.0,31.2732,31.2813,31.2327,31.2489,75200.0
2014-09-04 15:00:00,38.59,38.59,38.55,38.57,85400.0,31.2489,31.2489,31.2165,31.2327,85400.0
2014-09-04 15:05:00,38.57,38.57,38.52,38.52,40200.0,31.2327,31.2327,31.1922,31.1922,40200.0
2014-09-04 15:10:00,38.52,38.54,38.51,38.51,62000.0,31.1922,31.2084,31.1841,31.1841,62000.0
2014-09-04 15:15:00,38.51,38.55,38.49,38.52,121000.0,31.1841,31.2165,31.1679,31.1922,121000.0
2014-09-04 15:20:00,38.52,38.54,38.51,38.52,126600.0,31.1922,31.2084,31.1841,31.1922,126600.0
2014-09-04 15:25:00,38.52,38.53,38.5,38.51,105600.0,31.1922,31.2003,31.176,31.1841,105600.0
2014-09-04 15:30:00,38.51,38.51,38.49,38.5,111800.0,31.1841,31.1841,31.1679,31.176,111800.0
2014-09-04 15:35:00,38.5,38.52,38.49,38.51,77000.0,31.176,31.1922,31.1679,31.1841,77000.0
2014-09-04 15:40:00,38.51,38.53,38.49,38.52,162000.0,31.1841,31.2003,31.1679,31.1922,162000.0
2014-09-04 15:45:00,38.52,38.55,38.51,38.54,103800.0,31.1922,31.2165,31.1841,31.2084,103800.0
2014-09-04 15:50:00,38.54,38.55,38.51,38.51,104600.0,31.2084,31.2165,31.1841,31.1841,104600.0
2014-09-04 15:55:00,38.52,38.62,38.51,38.58,411400.0,31.1922,31.2732,31.1841,31.2408,411400.0
2014-09-05 09:30:00,38.51,38.65,38.51,38.54,205800.0,31.1841,31.2975,31.1841,31.2084,205800.0
2014-09-05 09:35:00,38.53,38.53,38.41,38.44,90800.0,31.2003,31.2003,31.1031,31.1274,90800.0
2014-09-05 09:40:00,38.44,38.53,38.43,38.51,106000.0,31.1274,31.2003,31.1193,31.1841,106000.0
2014-09-05 09:45:00,38.51,38.59,38.5,38.56,131600.0,31.1841,31.2489,31.176,31.2246,131600.0
2014-09-05 09:50:00,38.56,38.58,38.49,38.49,69000.0,31.2246,31.2408,31.1679,31.1679,69000.0
2014-09-05 09:55:00,38.5,38.6,38.49,38.56,86400.0,31.176,31.257,31.1679,31.2246,86400.0
2014-09-05 10:00:00,38.57,38.63,38.57,38.6,84800.0,31.2327,31.2813,31.2327,31.257,84800.0
2014-09-05 10:05:00,38.6,38.66,38.58,38.66,137600.0,31.257,31.3056,31.2408,31.3056,137600.0
2014-09-05 10:10:00,38.66,38.68,38.59,38.59,105000.0,31.3056,31.3218,31.2489,31.2489,105000.0
2014-09-05 10:15:00,38.6,38.62,38.55,38.57,75800.0,31.257,31.2732,31.2165,31.2327,75800.0
2014-09-05 10:20:00,38.57,38.62,38.57,38.58,72200.0,31.2327,31.2732,31.2327,31.2408,72200.0
2014-09-05 10:25:00,38.58,38.6,38.57,38.6,59400.0,31.2408,31.257,31.2327,31.257,59400.0
2014-09-05 10:30:00,38.59,38.6,38.52,38.6,76800.0,31.2489,31.257,31.1922,31.257,76800.0
2014-09-05 10:35:00,38.6,38.6,38.56,38.56,50600.0,31.257,31.257,31.2246,31.2246,50600.0
2014-09-05 10:40:00,38.56,38.6,38.55,38.57,45000.0,31.2246,31.257,31.2165,31.2327,45000.0
2014-09-05 10:45:00,38.58,38.58,38.54,38.54,46200.0,31.2408,31.2408,31.2084,31.2084,46200.0
2014-09-05 10:50:00,38.54,38.63,38.53,38.61,51200.0,31.2084,31.2813,31.2003,31.2651,51200.0
2014-09-05 10:55:00,38.61,38.62,38.58,38.58,36600.0,31.2651,31.2732,31.2408,31.2408,36600.0
2014-09-05 11:00:00,38.59,38.6,38.57,38.6,84600.0,31.2489,31.257,31.2327,31.257,84600.0
2014-09-05 11:05:00,38.6,38.66,38.58,38.63,53000.0,31.257,31.3056,31.2408,31.2813,53000.0
2014-09-05 11:10:00,38.63,38.64,38.62,38.62,22400.0,31.2813,31.2894,31.2732,31.2732,22400.0
2014-09-05 11:15:00,38.61,38.67,38.61,38.66,181200.0,31.2651,31.3137,31.2651,31.3056,181200.0
2014-09-05 11:20:00,38.66,38.7,38.64,38.69,110400.0,31.3056,31.338,31.2894,31.3299,110400.0
2014-09-05 11:25:00,38.7,38.7,38.64,38.68,47000.0,31.338,31.338,31.2894,31.3218,47000.0
2014-09-05 11:30:00,38.68,38.7,38.65,38.65,62800.0,31.3218,31.338,31.2975,31.2975,62800.0
2014-09-05 11:35:00,38.65,38.67,38.64,38.65,63600.0,31.2975,31.3137,31.2894,31.2975,63600.0
2014-09-05 11:40:00,38.65,38.7,38.65,38.69,52400.0,31.2975,31.338,31.2975,31.3299,52400.0
2014-09-05 11:45:00,38.69,38.7,38.66,38.67,43400.0,31.3299,31.338,31.3056,31.3137,43400.0
2014-09-05 11:50:00,38.67,38.69,38.66,38.67,49400.0,31.3137,31.3299,31.3056,31.3137,49400.0
2014-09-05 11:55:00,38.68,38.69,38.65,38.65,23000.0,31.3218,31.3299,31.2975,31.2975,23000.0
2014-09-05 12:00:00,38.65,38.66,38.63,38.63,26600.0,31.2975,31.3056,31.2813,31.2813,26600.0
2014-09-05 12:05:00,38.63,38.64,38.6,38.61,51400.0,31.2813,31.2894,31.257,31.2651,51400.0
2014-09-05 12:10:00,38.6,38.63,38.6,38.63,27600.0,31.257,31.2813,31.257,31.2813,27600.0
2014-09-05 12:15:00,38.63,38.63,38.59,38.62,31600.0,31.2813,31.2813,31.2489,31.2732,31600.0
2014-09-05 12:20:00,38.62,38.63,38.6,38.62,22400.0,31.2732,31.2813,31.257,31.2732,22400.0
2014-09-05 12:25:00,38.63,38.66,38.62,38.66,54400.0,31.2813,31.3056,31.2732,31.3056,54400.0
2014-09-05 12:30:00,38.66,38.7,38.66,38.69,29800.0,31.3056,31.338,31.3056,31.3299,29800.0
2014-09-05 12:35:00,38.69,38.71,38.69,38.71,113400.0,31.3299,31.3461,31.3299,31.3461,113400.0
2014-09-05 12:40:00,38.71,38.74,38.71,38.74,57000.0,31.3461,31.3703,31.3461,31.3703,57000.0
2014-09-05 12:45:00,38.73,38.75,38.73,38.74,40000.0,31.3622,31.3784,31.3622,31.3703,40000.0
2014-09-05 12:50:00,38.74,38.74,38.71,38.72,31600.0,31.3703,31.3703,31.3461,31.3542,31600.0
2014-09-05 12:55:00,38.72,38.74,38.72,38.72,23800.0,31.3542,31.3703,31.3542,31.3542,23800.0
2014-09-05 13:00:00,38.72,38.74,38.71,38.72,49200.0,31.3542,31.3703,31.3461,31.3542,49200.0
2014-09-05 13:05:00,38.73,38.76,38.73,38.75,96200.0,31.3622,31.3865,31.3622,31.3784,96200.0
2014-09-05 13:10:00,38.75,38.75,38.73,38.74,19000.0,31.3784,31.3784,31.3622,31.3703,19000.0
2014-09-05 13:15:00,38.74,38.74,38.72,38.74,27600.0,31.3703,31.3703,31.3542,31.3703,27600.0
2014-09-05 13:20:00,38.74,38.75,38.73,38.73,31000.0,31.3703,31.3784,31.3622,31.3622,31000.0
2014-09-05 13:25:00,38.73,38.74,38.72,38.73,34600.0,31.3622,31.3703,31.3542,31.3622,34600.0
2014-09-05 13:30:00,38.73,38.76,38.73,38.76,68200.0,31.3622,31.3865,31.3622,31.3865,68200.0
2014-09-05 13:35:00,38.76,38.77,38.73,38.75,162600.0,31.3865,31.3946,31.3622,31.3784,162600.0
2014-09-05 13:40:00,38.75,38.78,38.74,38.78,68200.0,31.3784,31.4027,31.3703,31.4027,68200.0
2014-09-05 13:45:00,38.78,38.82,38.77,38.81,68200.0,31.4027,31.4351,31.3946,31.427,68200.0
2014-09-05 13:50:00,38.81,38.87,38.81,38.86,111600.0,31.427,31.4756,31.427,31.4675,111600.0
2014-09-05 13:55:00,38.87,38.9,38.86,38.9,74800.0,31.4756,31.4999,31.4675,31.4999,74800.0
2014-09-05 14:00:00,38.9,38.93,38.9,38.93,91400.0,31.4999,31.5242,31.4999,31.5242,91400.0
2014-09-05 14:05:00,38.93,38.96,38.91,38.93,102000.0,31.5242,31.5485,31.508,31.5242,102000.0
2014-09-05 14:10:00,38.93,38.94,38.9,38.92,66000.0,31.5242,31.5323,31.4999,31.5161,66000.0
2014-09-05 14:15:00,38.92,38.95,38.91,38.95,98000.0,31.5161,31.5404,31.508,31.5404,98000.0
2014-09-05 14:20:00,38.95,38.95,38.93,38.94,47800.0,31.5404,31.5404,31.5242,31.5323,47800.0
2014-09-05 14:25:00,38.95,38.98,38.93,38.98,80400.0,31.5404,31.5647,31.5242,31.5647,80400.0
2014-09-05 14:30:00,38.98,38.99,38.94,38.95,70600.0,31.5647,31.5728,31.5323,31.5404,70600.0
2014-09-05 14:35:00,38.95,38.96,38.93,38.94,270200.0,31.5404,31.5485,31.5242,31.5323,270200.0
2014-09-05 14:40:00,38.94,38.94,38.88,38.88,108000.0,31.5323,31.5323,31.4837,31.4837,108000.0
2014-09-05 14:45:00,38.88,38.89,38.88,38.88,71800.0,31.4837,31.4918,31.4837,31.4837,71800.0
2014-09-05 14:50:00,38.88,38.89,38.85,38.86,51600.0,31.4837,31.4918,31.4594,31.4675,51600.0
2014-09-05 14:55:00,38.86,38.88,38.86,38.88,126600.0,31.4675,31.4837,31.4675,31.4837,126600.0
2014-09-05 15:00:00,38.88,38.88,38.85,38.88,56200.0,31.4837,31.4837,31.4594,31.4837,56200.0
2014-09-05 15:05:00,38.88,38.92,38.88,38.92,34000.0,31.4837,31.5161,31.4837,31.5161,34000.0
2014-09-05 15:10:00,38.92,38.93,38.92,38.93,52400.0,31.5161,31.5242,31.5161,31.5242,52400.0
2014-09-05 15:15:00,38.93,38.94,38.91,38.92,75200.0,31.5242,31.5323,31.508,31.5161,75200.0
2014-09-05 15:20:00,38.92,38.92,38.87,38.88,60200.0,31.5161,31.5161,31.4756,31.4837,60200.0
2014-09-05 15:25:00,38.88,38.9,38.88,38.88,53400.0,31.4837,31.4999,31.4837,31.4837,53400.0
2014-09-05 15:30:00,38.88,38.93,38.87,38.93,143400.0,31.4837,31.5242,31.4756,31.5242,143400.0
2014-09-05 15:35:00,38.93,38.94,38.92,38.93,94000.0,31.5242,31.5323,31.5161,31.5242,94000.0
2014-09-05 15:40:00,38.93,38.95,38.93,38.95,147400.0,31.5242,31.5404,31.5242,31.5404,147400.0
2014-09-05 15:45:00,38.94,38.95,38.92,38.93,173400.0,31.5323,31.5404,31.5161,31.5242,173400.0
2014-09-05 15:50:00,38.93,38.96,38.93,38.94,295400.0,31.5242,31.5485,31.5242,31.5323,295400.0
2014-09-05 15:55:00,38.95,38.99,38.94,38.99,517000.0,31.5404,31.5728,31.5323,31.5728,517000.0
2014-09-08 09:30:00,38.88,38.98,38.88,38.9,137800.0,31.4837,31.5647,31.4837,31.4999,137800.0
2014-09-08 09:35:00,38.91,38.97,38.88,38.94,47600.0,31.508,31.5566,31.4837,31.5323,47600.0
2014-09-08 09:40:00,38.93,38.96,38.88,38.96,42400.0,31.5242,31.5485,31.4837,31.5485,42400.0
2014-09-08 09:45:00,38.96,38.98,38.94,38.94,42200.0,31.5485,31.5647,31.5323,31.5323,42200.0
2014-09-08 09:50:00,38.94,38.96,38.93,38.96,29200.0,31.5323,31.5485,31.5242,31.5485,29200.0
2014-09-08 09:55:00,38.97,38.97,38.93,38.94,86200.0,31.5566,31.5566,31.5242,31.5323,86200.0
2014-09-08 10:00:00,38.94,38.97,38.94,38.95,77800.0,31.5323,31.5566,31.5323,31.5404,77800.0
2014-09-08 10:05:00,38.96,38.96,38.93,38.94,65800.0,31.5485,31.5485,31.5242,31.5323,65800.0
2014-09-08 10:10:00,38.93,38.94,38.9,38.9,53400.0,31.5242,31.5323,31.4999,31.4999,53400.0
2014-09-08 10:15:00,38.89,38.9,38.84,38.85,48600.0,31.4918,31.4999,31.4513,31.4594,48600.0
2014-09-08 10:20:00,38.85,38.87,38.83,38.83,38400.0,31.4594,31.4756,31.4432,31.4432,38400.0
2014-09-08 10:25:00,38.83,38.84,38.79,38.8,46600.0,31.4432,31.4513,31.4108,31.4189,46600.0
2014-09-08 10:30:00,38.79,38.8,38.75,38.76,49000.0,31.4108,31.4189,31.3784,31.3865,49000.0
2014-09-08 10:35:00,38.77,38.77,38.74,38.74,24800.0,31.3946,31.3946,31.3703,31.3703,24800.0
2014-09-08 10:40:00,38.75,38.8,38.75,38.77,45600.0,31.3784,31.4189,31.3784,31.3946,45600.0
2014-09-08 10:45:00,38.78,38.81,38.78,38.79,24800.0,31.4027,31.427,31.4027,31.4108,24800.0
2014-09-08 10:50:00,38.8,38.8,38.74,38.74,62200.0,31.4189,31.4189,31.3703,31.3703,62200.0
2014-09-08 10:55:00,38.74,38.82,38.74,38.8,41200.0,31.3703,31.4351,31.3703,31.4189,41200.0
2014-09-08 11:00:00,38.81,38.82,38.79,38.79,25000.0,31.427,31.4351,31.4108,31.4108,25000.0
2014-09-08 11:05:00,38.8,38.83,38.8,38.82,38400.0,31.4189,31.4432,31.4189,31.4351,38400.0
2014-09-08 11:10:00,38.81,38.82,38.77,38.79,41800.0,31.427,31.4351,31.3946,31.4108,41800.0
2014-09-08 11:15:00,38.78,38.8,38.77,38.79,26800.0,31.4027,31.4189,31.3946,31.4108,26800.0
2014-09-08 11:20:00,38.8,38.82,38.79,38.79,34400.0,31.4189,31.4351,31.4108,31.4108,34400.0
2014-09-08 11:25:00,38.79,38.81,38.78,38.8,27200.0,31.4108,31.427,31.4027,31.4189,27200.0
2014-09-08 11:30:00,38.8,38.81,38.77,38.81,33000.0,31.4189,31.427,31.3946,31.427,33000.0
2014-09-08 11:35:00,38.81,38.82,38.75,38.75,60800.0,31.427,31.4351,31.3784,31.3784,60800.0
2014-09-08 11:40:00,38.75,38.76,38.73,38.75,61200.0,31.3784,31.3865,31.3622,31.3784,61200.0
2014-09-08 11:45:00,38.74,38.76,38.73,38.73,27600.0,31.3703,31.3865,31.3622,31.3622,27600.0
2014-09-08 11:50:00,38.73,38.73,38.67,38.67,59000.0,31.3622,31.3622,31.3137,31.3137,59000.0
2014-09-08 11:55:00,38.68,38.7,38.68,38.69,73400.0,31.3218,31.338,31.3218,31.3299,73400.0
2014-09-08 12:00:00,38.69,38.71,38.68,38.69,59400.0,31.3299,31.3461,31.3218,31.3299,59400.0
2014-09-08 12:05:00,38.69,38.72,38.68,38.71,26400.0,31.3299,31.3542,31.3218,31.3461,26400.0
2014-09-08 12:10:00,38.71,38.73,38.71,38.73,62000.0,31.3461,31.3622,31.3461,31.3622,62000.0
2014-09-08 12:15:00,38.73,38.74,38.72,38.72,50000.0,31.3622,31.3703,31.3542,31.3542,50000.0
2014-09-08 12:20:00,38.73,38.74,38.72,38.74,28800.0,31.3622,31.3703,31.3542,31.3703,28800.0
2014-09-08 12:25:00,38.74,38.75,38.74,38.75,14800.0,31.3703,31.3784,31.3703,31.3784,14800.0
2014-09-08 12:30:00,38.75,38.77,38.75,38.76,30800.0,31.3784,31.3946,31.3784,31.3865,30800.0
2014-09-08 12:35:00,38.76,38.77,38.74,38.77,21000.0,31.3865,31.3946,31.3703,31.3946,21000.0
2014-09-08 12:40:00,38.77,38.79,38.75,38.79,16000.0,31.3946,31.4108,31.3784,31.4108,16000.0
2014-09-08 12:45:00,38.78,38.78,38.74,38.74,25200.0,31.4027,31.4027,31.3703,31.3703,25200.0
2014-09-08 12:50:00,38.75,38.77,38.75,38.77,24200.0,31.3784,31.3946,31.3784,31.3946,24200.0
2014-09-08 12:55:00,38.77,38.79,38.77,38.77,26800.0,31.3946,31.4108,31.3946,31.3946,26800.0
2014-09-08 13:00:00,38.78,38.81,38.78,38.81,13600.0,31.4027,31.427,31.4027,31.427,13600.0
2014-09-08 13:05:00,38.8,38.8,38.77,38.78,42400.0,31.4189,31.4189,31.3946,31.4027,42400.0
2014-09-08 13:10:00,38.78,38.8,38.77,38.77,19800.0,31.4027,31.4189,31.3946,31.3946,19800.0
2014-09-08 13:15:00,38.77,38.78,38.71,38.71,51400.0,31.3946,31.4027,31.3461,31.3461,51400.0
2014-09-08 13:20:00,38.7,38.72,38.68,38.7,37400.0,31.338,31.3542,31.3218,31.338,37400.0
2014-09-08 13:25:00,38.71,38.72,38.68,38.7,42000.0,31.3461,31.3542,31.3218,31.338,42000.0
2014-09-08 13:30:00,38.7,38.71,38.68,38.68,35800.0,31.338,31.3461,31.3218,31.3218,35800.0
2014-09-08 13:35:00,38.68,38.72,38.68,38.71,47400.0,31.3218,31.3542,31.3218,31.3461,47400.0
2014-09-08 13:40:00,38.71,38.71,38.68,38.69,29000.0,31.3461,31.3461,31.3218,31.3299,29000.0
2014-09-08 13:45:00,38.7,38.73,38.69,38.7,48600.0,31.338,31.3622,31.3299,31.338,48600.0
2014-09-08 13:50:00,38.71,38.73,38.7,38.73,49800.0,31.3461,31.3622,31.338,31.3622,49800.0
2014-09-08 13:55:00,38.73,38.76,38.72,38.75,64200.0,31.3622,31.3865,31.3542,31.3784,64200.0
2014-09-08 14:00:00,38.75,38.78,38.74,38.77,41400.0,31.3784,31.4027,31.3703,31.3946,41400.0
2014-09-08 14:05:00,38.77,38.79,38.76,38.77,33200.0,31.3946,31.4108,31.3865,31.3946,33200.0
2014-09-08 14:10:00,38.77,38.78,38.75,38.78,56400.0,31.3946,31.4027,31.3784,31.4027,56400.0
2014-09-08 14:15:00,38.78,38.79,38.77,38.79,46400.0,31.4027,31.4108,31.3946,31.4108,46400.0
2014-09-08 14:20:00,38.79,38.8,38.77,38.77,27200.0,31.4108,31.4189,31.3946,31.3946,27200.0
2014-09-08 14:25:00,38.77,38.79,38.75,38.79,24200.0,31.3946,31.4108,31.3784,31.4108,24200.0
2014-09-08 14:30:00,38.79,38.8,38.78,38.79,22200.0,31.4108,31.4189,31.4027,31.4108,22200.0
2014-09-08 14:35:00,38.79,38.82,38.78,38.81,52600.0,31.4108,31.4351,31.4027,31.427,52600.0
2014-09-08 14:40:00,38.81,38.83,38.81,38.82,39800.0,31.427,31.4432,31.427,31.4351,39800.0
2014-09-08 14:45:00,38.82,38.83,38.79,38.81,49600.0,31.4351,31.4432,31.4108,31.427,49600.0
2014-09-08 14:50:00,38.81,38.83,38.8,38.82,37400.0,31.427,31.4432,31.4189,31.4351,37400.0
2014-09-08 14:55:00,38.82,38.85,38.82,38.82,44200.0,31.4351,31.4594,31.4351,31.4351,44200.0
2014-09-08 15:00:00,38.82,38.88,38.82,38.87,64200.0,31.4351,31.4837,31.4351,31.4756,64200.0
2014-09-08 15:05:00,38.88,38.88,38.85,38.85,33200.0,31.4837,31.4837,31.4594,31.4594,33200.0
2014-09-08 15:10:00,38.85,38.88,38.85,38.86,36000.0,31.4594,31.4837,31.4594,31.4675,36000.0
2014-09-08 15:15:00,38.86,38.88,38.85,38.88,103200.0,31.4675,31.4837,31.4594,31.4837,103200.0
2014-09-08 15:20:00,38.88,38.88,38.83,38.84,31400.0,31.4837,31.4837,31.4432,31.4513,31400.0
2014-09-08 15:25:00,38.84,38.86,38.83,38.85,31000.0,31.4513,31.4675,31.4432,31.4594,31000.0
2014-09-08 15:30:00,38.85,38.85,38.83,38.83,44800.0,31.4594,31.4594,31.4432,31.4432,44800.0
2014-09-08 15:35:00,38.84,38.86,38.83,38.85,69800.0,31.4513,31.4675,31.4432,31.4594,69800.0
2014-09-08 15:40:00,38.85,38.85,38.83,38.85,53200.0,31.4594,31.4594,31.4432,31.4594,53200.0
2014-09-08 15:45:00,38.85,38.85,38.82,38.84,75400.0,31.4594,31.4594,31.4351,31.4513,75400.0
2014-09-08 15:50:00,38.84,38.87,38.84,38.86,85800.0,31.4513,31.4756,31.4513,31.4675,85800.0
2014-09-08 15:55:00,38.86,38.87,38.82,38.84,211200.0,31.4675,31.4756,31.4351,31.4513,211200.0
2014-09-09 09:30:00,38.73,38.87,38.71,38.84,135000.0,31.3622,31.4756,31.3461,31.4513,135000.0
2014-09-09 09:35:00,38.84,38.87,38.76,38.85,94200.0,31.4513,31.4756,31.3865,31.4594,94200.0
2014-09-09 09:40:00,38.84,38.84,38.8,38.84,26200.0,31.4513,31.4513,31.4189,31.4513,26200.0
2014-09-09 09:45:00,38.83,38.88,38.82,38.85,71000.0,31.4432,31.4837,31.4351,31.4594,71000.0
2014-09-09 09:50:00,38.85,38.87,38.79,38.79,73200.0,31.4594,31.4756,31.4108,31.4108,73200.0
2014-09-09 09:55:00,38.78,38.8,38.74,38.76,73800.0,31.4027,31.4189,31.3703,31.3865,73800.0
2014-09-09 10:00:00,38.76,38.81,38.71,38.81,65600.0,31.3865,31.427,31.3461,31.427,65600.0
2014-09-09 10:05:00,38.8,38.84,38.8,38.83,45800.0,31.4189,31.4513,31.4189,31.4432,45800.0
2014-09-09 10:10:00,38.83,38.83,38.79,38.81,61200.0,31.4432,31.4432,31.4108,31.427,61200.0
2014-09-09 10:15:00,38.81,38.81,38.77,38.79,34400.0,31.427,31.427,31.3946,31.4108,34400.0
2014-09-09 10:20:00,38.79,38.8,38.76,38.77,32400.0,31.4108,31.4189,31.3865,31.3946,32400.0
2014-09-09 10:25:00,38.77,38.8,38.75,38.78,22200.0,31.3946,31.4189,31.3784,31.4027,22200.0
2014-09-09 10:30:00,38.78,38.79,38.76,38.77,36600.0,31.4027,31.4108,31.3865,31.3946,36600.0
2014-09-09 10:35:00,38.77,38.77,38.74,38.75,36800.0,31.3946,31.3946,31.3703,31.3784,36800.0
2014-09-09 10:40:00,38.75,38.79,38.75,38.79,31800.0,31.3784,31.4108,31.3784,31.4108,31800.0
2014-09-09 10:45:00,38.79,38.82,38.79,38.81,40400.0,31.4108,31.4351,31.4108,31.427,40400.0
2014-09-09 10:50:00,38.81,38.83,38.81,38.83,18400.0,31.427,31.4432,31.427,31.4432,18400.0
2014-09-09 10:55:00,38.83,38.84,38.81,38.83,30600.0,31.4432,31.4513,31.427,31.4432,30600.0
2014-09-09 11:00:00,38.82,38.83,38.81,38.82,39200.0,31.4351,31.4432,31.427,31.4351,39200.0
2014-09-09 11:05:00,38.82,38.83,38.8,38.8,68000.0,31.4351,31.4432,31.4189,31.4189,68000.0
2014-09-09 11:10:00,38.8,38.83,38.8,38.83,63800.0,31.4189,31.4432,31.4189,31.4432,63800.0
2014-09-09 11:15:00,38.83,38.83,38.79,38.79,41400.0,31.4432,31.4432,31.4108,31.4108,41400.0
2014-09-09 11:20:00,38.8,38.83,38.79,38.81,24800.0,31.4189,31.4432,31.4108,31.427,24800.0
2014-09-09 11:25:00,38.81,38.83,38.81,38.83,42800.0,31.427,31.4432,31.427,31.4432,42800.0
2014-09-09 11:30:00,38.83,38.86,38.83,38.84,85200.0,31.4432,31.4675,31.4432,31.4513,85200.0
2014-09-09 11:35:00,38.84,38.84,38.81,38.81,23000.0,31.4513,31.4513,31.427,31.427,23000.0
2014-09-09 11:40:00,38.82,38.83,38.8,38.8,32800.0,31.4351,31.4432,31.4189,31.4189,32800.0
2014-09-09 11:45:00,38.81,38.82,38.8,38.82,15200.0,31.427,31.4351,31.4189,31.4351,15200.0
2014-09-09 11:50:00,38.82,38.82,38.79,38.8,54600.0,31.4351,31.4351,31.4108,31.4189,54600.0
2014-09-09 11:55:00,38.81,38.82,38.8,38.81,25800.0,31.427,31.4351,31.4189,31.427,25800.0
2014-09-09 12:00:00,38.81,38.81,38.78,38.79,29600.0,31.427,31.427,31.4027,31.4108,29600.0
2014-09-09 12:05:00,38.79,38.81,38.78,38.8,11600.0,31.4108,31.427,31.4027,31.4189,11600.0
2014-09-09 12:10:00,38.8,38.8,38.78,38.8,35600.0,31.4189,31.4189,31.4027,31.4189,35600.0
2014-09-09 12:15:00,38.8,38.81,38.79,38.8,29200.0,31.4189,31.427,31.4108,31.4189,29200.0
2014-09-09 12:20:00,38.79,38.81,38.79,38.79,21600.0,31.4108,31.427,31.4108,31.4108,21600.0
2014-09-09 12:25:00,38.79,38.79,38.76,38.77,23400.0,31.4108,31.4108,31.3865,31.3946,23400.0
2014-09-09 12:30:00,38.77,38.77,38.75,38.77,35800.0,31.3946,31.3946,31.3784,31.3946,35800.0
2014-09-09 12:35:00,38.77,38.77,38.73,38.73,47000.0,31.3946,31.3946,31.3622,31.3622,47000.0
2014-09-09 12:40:00,38.74,38.74,38.71,38.72,14600.0,31.3703,31.3703,31.3461,31.3542,14600.0
2014-09-09 12:45:00,38.72,38.72,38.7,38.7,35800.0,31.3542,31.3542,31.338,31.338,35800.0
2014-09-09 12:50:00,38.7,38.71,38.69,38.7,33000.0,31.338,31.3461,31.3299,31.338,33000.0
2014-09-09 12:55:00,38.7,38.7,38.68,38.69,26200.0,31.338,31.338,31.3218,31.3299,26200.0
2014-09-09 13:00:00,38.69,38.69,38.66,38.68,39800.0,31.3299,31.3299,31.3056,31.3218,39800.0
2014-09-09 13:05:00,38.68,38.7,38.67,38.67,40400.0,31.3218,31.338,31.3137,31.3137,40400.0
2014-09-09 13:10:00,38.67,38.71,38.67,38.67,39200.0,31.3137,31.3461,31.3137,31.3137,39200.0
2014-09-09 13:15:00,38.67,38.69,38.66,38.67,38400.0,31.3137,31.3299,31.3056,31.3137,38400.0
2014-09-09 13:20:00,38.66,38.68,38.66,38.67,50800.0,31.3056,31.3218,31.3056,31.3137,50800.0
2014-09-09 13:25:00,38.68,38.7,38.67,38.7,22000.0,31.3218,31.338,31.3137,31.338,22000.0
2014-09-09 13:30:00,38.7,38.74,38.7,38.72,40800.0,31.338,31.3703,31.338,31.3542,40800.0
2014-09-09 13:35:00,38.72,38.74,38.71,38.72,19600.0,31.3542,31.3703,31.3461,31.3542,19600.0
2014-09-09 13:40:00,38.72,38.73,38.71,38.71,14400.0,31.3542,31.3622,31.3461,31.3461,14400.0
2014-09-09 13:45:00,38.72,38.76,38.71,38.75,36000.0,31.3542,31.3865,31.3461,31.3784,36000.0
2014-09-09 13:50:00,38.75,38.77,38.74,38.77,50000.0,31.3784,31.3946,31.3703,31.3946,50000.0
2014-09-09 13:55:00,38.77,38.77,38.75,38.76,35800.0,31.3946,31.3946,31.3784,31.3865,35800.0
2014-09-09 14:00:00,38.76,38.76,38.71,38.73,88800.0,31.3865,31.3865,31.3461,31.3622,88800.0
2014-09-09 14:05:00,38.73,38.73,38.65,38.66,84200.0,31.3622,31.3622,31.2975,31.3056,84200.0
2014-09-09 14:10:00,38.67,38.68,38.6,38.6,108800.0,31.3137,31.3218,31.257,31.257,108800.0
2014-09-09 14:15:00,38.59,38.6,38.59,38.6,40800.0,31.2489,31.257,31.2489,31.257,40800.0
2014-09-09 14:20:00,38.6,38.61,38.58,38.59,40800.0,31.257,31.2651,31.2408,31.2489,40800.0
2014-09-09 14:25:00,38.59,38.6,38.58,38.6,32400.0,31.2489,31.257,31.2408,31.257,32400.0
2014-09-09 14:30:00,38.6,38.6,38.58,38.6,65600.0,31.257,31.257,31.2408,31.257,65600.0
2014-09-09 14:35:00,38.6,38.62,38.59,38.62,42000.0,31.257,31.2732,31.2489,31.2732,42000.0
2014-09-09 14:40:00,38.61,38.62,38.6,38.6,25800.0,31.2651,31.2732,31.257,31.257,25800.0
2014-09-09 14:45:00,38.6,38.6,38.58,38.59,60200.0,31.257,31.257,31.2408,31.2489,60200.0
2014-09-09 14:50:00,38.59,38.62,38.59,38.6,42600.0,31.2489,31.2732,31.2489,31.257,42600.0
2014-09-09 14:55:00,38.6,38.63,38.6,38.62,60600.0,31.257,31.2813,31.257,31.2732,60600.0
2014-09-09 15:00:00,38.62,38.62,38.59,38.59,67000.0,31.2732,31.2732,31.2489,31.2489,67000.0
2014-09-09 15:05:00,38.59,38.59,38.55,38.57,166800.0,31.2489,31.2489,31.2165,31.2327,166800.0
2014-09-09 15:10:00,38.57,38.58,38.55,38.57,71800.0,31.2327,31.2408,31.2165,31.2327,71800.0
2014-09-09 15:15:00,38.56,38.56,38.52,38.54,82800.0,31.2246,31.2246,31.1922,31.2084,82800.0
2014-09-09 15:20:00,38.54,38.54,38.49,38.53,76200.0,31.2084,31.2084,31.1679,31.2003,76200.0
2014-09-09 15:25:00,38.54,38.54,38.51,38.51,109000.0,31.2084,31.2084,31.1841,31.1841,109000.0
2014-09-09 15:30:00,38.51,38.53,38.51,38.52,50800.0,31.1841,31.2003,31.1841,31.1922,50800.0
2014-09-09 15:35:00,38.52,38.53,38.52,38.52,45800.0,31.1922,31.2003,31.1922,31.1922,45800.0
2014-09-09 15:40:00,38.52,38.53,38.52,38.52,42600.0,31.1922,31.2003,31.1922,31.1922,42600.0
2014-09-09 15:45:00,38.52,38.57,38.52,38.57,116000.0,31.1922,31.2327,31.1922,31.2327,116000.0
2014-09-09 15:50:00,38.57,38.57,38.55,38.56,100000.0,31.2327,31.2327,31.2165,31.2246,100000.0
2014-09-09 15:55:00,38.56,38.58,38.55,38.57,288600.0,31.2246,31.2408,31.2165,31.2327,288600.0
2014-09-10 09:30:00,38.51,38.69,38.38,38.69,97800.0,31.1841,31.3299,31.0788,31.3299,97800.0
2014-09-10 09:35:00,38.7,38.7,38.55,38.58,65200.0,31.338,31.338,31.2165,31.2408,65200.0
2014-09-10 09:40:00,38.55,38.57,38.5,38.57,46400.0,31.2165,31.2327,31.176,31.2327,46400.0
2014-09-10 09:45:00,38.56,38.61,38.54,38.61,35600.0,31.2246,31.2651,31.2084,31.2651,35600.0
2014-09-10 09:50:00,38.6,38.61,38.56,38.57,26800.0,31.257,31.2651,31.2246,31.2327,26800.0
2014-09-10 09:55:00,38.57,38.59,38.53,38.57,47000.0,31.2327,31.2489,31.2003,31.2327,47000.0
2014-09-10 10:00:00,38.57,38.58,38.53,38.55,84200.0,31.2327,31.2408,31.2003,31.2165,84200.0
2014-09-10 10:05:00,38.56,38.63,38.56,38.62,35000.0,31.2246,31.2813,31.2246,31.2732,35000.0
2014-09-10 10:10:00,38.6,38.63,38.59,38.59,58400.0,31.257,31.2813,31.2489,31.2489,58400.0
2014-09-10 10:15:00,38.58,38.58,38.54,38.55,19600.0,31.2408,31.2408,31.2084,31.2165,19600.0
2014-09-10 10:20:00,38.55,38.56,38.53,38.54,24400.0,31.2165,31.2246,31.2003,31.2084,24400.0
2014-09-10 10:25:00,38.54,38.62,38.52,38.61,30200.0,31.2084,31.2732,31.1922,31.2651,30200.0
2014-09-10 10:30:00,38.61,38.62,38.58,38.6,70600.0,31.2651,31.2732,31.2408,31.257,70600.0
2014-09-10 10:35:00,38.6,38.6,38.58,38.58,50200.0,31.257,31.257,31.2408,31.2408,50200.0
2014-09-10 10:40:00,38.57,38.67,38.57,38.67,44200.0,31.2327,31.3137,31.2327,31.3137,44200.0
2014-09-10 10:45:00,38.66,38.66,38.62,38.62,23800.0,31.3056,31.3056,31.2732,31.2732,23800.0
2014-09-10 10:50:00,38.62,38.64,38.6,38.63,22800.0,31.2732,31.2894,31.257,31.2813,22800.0
2014-09-10 10:55:00,38.62,38.62,38.56,38.59,22800.0,31.2732,31.2732,31.2246,31.2489,22800.0
2014-09-10 11:00:00,38.58,38.6,38.57,38.58,44200.0,31.2408,31.257,31.2327,31.2408,44200.0
2014-09-10 11:05:00,38.58,38.58,38.55,38.57,23400.0,31.2408,31.2408,31.2165,31.2327,23400.0
2014-09-10 11:10:00,38.57,38.6,38.56,38.58,68000.0,31.2327,31.257,31.2246,31.2408,68000.0
2014-09-10 11:15:00,38.58,38.58,38.52,38.52,106600.0,31.2408,31.2408,31.1922,31.1922,106600.0
2014-09-10 11:20:00,38.52,38.54,38.49,38.53,80600.0,31.1922,31.2084,31.1679,31.2003,80600.0
2014-09-10 11:25:00,38.53,38.53,38.5,38.51,43800.0,31.2003,31.2003,31.176,31.1841,43800.0
2014-09-10 11:30:00,38.51,38.52,38.51,38.52,64600.0,31.1841,31.1922,31.1841,31.1922,64600.0
2014-09-10 11:35:00,38.52,38.54,38.51,38.54,75800.0,31.1922,31.2084,31.1841,31.2084,75800.0
2014-09-10 11:40:00,38.54,38.54,38.52,38.52,52600.0,31.2084,31.2084,31.1922,31.1922,52600.0
2014-09-10 11:45:00,38.52,38.52,38.48,38.48,64400.0,31.1922,31.1922,31.1598,31.1598,64400.0
2014-09-10 11:50:00,38.48,38.49,38.48,38.49,24000.0,31.1598,31.1679,31.1598,31.1679,24000.0
2014-09-10 11:55:00,38.48,38.49,38.47,38.47,47400.0,31.1598,31.1679,31.1517,31.1517,47400.0
2014-09-10 12:00:00,38.47,38.47,38.43,38.45,66400.0,31.1517,31.1517,31.1193,31.1355,66400.0
2014-09-10 12:05:00,38.46,38.47,38.45,38.46,35800.0,31.1436,31.1517,31.1355,31.1436,35800.0
2014-09-10 12:10:00,38.46,38.47,38.44,38.44,62200.0,31.1436,31.1517,31.1274,31.1274,62200.0
2014-09-10 12:15:00,38.45,38.48,38.44,38.48,101800.0,31.1355,31.1598,31.1274,31.1598,101800.0
2014-09-10 12:20:00,38.49,38.53,38.48,38.53,41800.0,31.1679,31.2003,31.1598,31.2003,41800.0
2014-09-10 12:25:00,38.53,38.54,38.52,38.52,28400.0,31.2003,31.2084,31.1922,31.1922,28400.0
2014-09-10 12:30:00,38.52,38.52,38.47,38.47,35000.0,31.1922,31.1922,31.1517,31.1517,35000.0
2014-09-10 12:35:00,38.47,38.49,38.46,38.49,33800.0,31.1517,31.1679,31.1436,31.1679,33800.0
2014-09-10 12:40:00,38.49,38.5,38.49,38.5,55600.0,31.1679,31.176,31.1679,31.176,55600.0
2014-09-10 12:45:00,38.49,38.52,38.49,38.52,29800.0,31.1679,31.1922,31.1679,31.1922,29800.0
2014-09-10 12:50:00,38.52,38.52,38.51,38.52,35400.0,31.1922,31.1922,31.1841,31.1922,35400.0
2014-09-10 12:55:00,38.52,38.52,38.48,38.49,95600.0,31.1922,31.1922,31.1598,31.1679,95600.0
2014-09-10 13:00:00,38.49,38.52,38.49,38.52,47600.0,31.1679,31.1922,31.1679,31.1922,47600.0
2014-09-10 13:05:00,38.51,38.55,38.49,38.54,100400.0,31.1841,31.2165,31.1679,31.2084,100400.0
2014-09-10 13:10:00,38.54,38.57,38.54,38.55,35200.0,31.2084,31.2327,31.2084,31.2165,35200.0
2014-09-10 13:15:00,38.55,38.55,38.53,38.54,35400.0,31.2165,31.2165,31.2003,31.2084,35400.0
2014-09-10 13:20:00,38.55,38.55,38.52,38.54,28800.0,31.2165,31.2165,31.1922,31.2084,28800.0
2014-09-10 13:25:00,38.54,38.56,38.54,38.55,46800.0,31.2084,31.2246,31.2084,31.2165,46800.0
2014-09-10 13:30:00,38.55,38.56,38.52,38.53,74400.0,31.2165,31.2246,31.1922,31.2003,74400.0
2014-09-10 13:35:00,38.54,38.55,38.52,38.54,38400.0,31.2084,31.2165,31.1922,31.2084,38400.0
2014-09-10 13:40:00,38.54,38.55,38.53,38.54,27400.0,31.2084,31.2165,31.2003,31.2084,27400.0
2014-09-10 13:45:00,38.54,38.58,38.54,38.58,44400.0,31.2084,31.2408,31.2084,31.2408,44400.0
2014-09-10 13:50:00,38.58,38.58,38.55,38.55,45000.0,31.2408,31.2408,31.2165,31.2165,45000.0
2014-09-10 13:55:00,38.56,38.57,38.54,38.55,51000.0,31.2246,31.2327,31.2084,31.2165,51000.0
2014-09-10 14:00:00,38.55,38.57,38.55,38.55,39600.0,31.2165,31.2327,31.2165,31.2165,39600.0
2014-09-10 14:05:00,38.55,38.56,38.54,38.54,35600.0,31.2165,31.2246,31.2084,31.2084,35600.0
2014-09-10 14:10:00,38.53,38.53,38.51,38.51,78600.0,31.2003,31.2003,31.1841,31.1841,78600.0
2014-09-10 14:15:00,38.51,38.52,38.49,38.49,99200.0,31.1841,31.1922,31.1679,31.1679,99200.0
2014-09-10 14:20:00,38.49,38.51,38.49,38.5,31800.0,31.1679,31.1841,31.1679,31.176,31800.0
2014-09-10 14:25:00,38.49,38.51,38.49,38.49,41200.0,31.1679,31.1841,31.1679,31.1679,41200.0
2014-09-10 14:30:00,38.49,38.54,38.49,38.53,143600.0,31.1679,31.2084,31.1679,31.2003,143600.0
2014-09-10 14:35:00,38.53,38.56,38.52,38.56,54200.0,31.2003,31.2246,31.1922,31.2246,54200.0
2014-09-10 14:40:00,38.56,38.58,38.56,38.58,39200.0,31.2246,31.2408,31.2246,31.2408,39200.0
2014-09-10 14:45:00,38.59,38.62,38.58,38.61,68400.0,31.2489,31.2732,31.2408,31.2651,68400.0
2014-09-10 14:50:00,38.61,38.62,38.59,38.62,57200.0,31.2651,31.2732,31.2489,31.2732,57200.0
2014-09-10 14:55:00,38.62,38.62,38.58,38.6,35800.0,31.2732,31.2732,31.2408,31.257,35800.0
2014-09-10 15:00:00,38.6,38.63,38.59,38.62,42800.0,31.257,31.2813,31.2489,31.2732,42800.0
2014-09-10 15:05:00,38.62,38.66,38.62,38.64,91200.0,31.2732,31.3056,31.2732,31.2894,91200.0
2014-09-10 15:10:00,38.64,38.64,38.6,38.63,85000.0,31.2894,31.2894,31.257,31.2813,85000.0
2014-09-10 15:15:00,38.63,38.67,38.63,38.63,283800.0,31.2813,31.3137,31.2813,31.2813,283800.0
2014-09-10 15:20:00,38.63,38.66,38.63,38.63,135800.0,31.2813,31.3056,31.2813,31.2813,135800.0
2014-09-10 15:25:00,38.63,38.63,38.6,38.63,57600.0,31.2813,31.2813,31.257,31.2813,57600.0
2014-09-10 15:30:00,38.63,38.63,38.6,38.62,56600.0,31.2813,31.2813,31.257,31.2732,56600.0
2014-09-10 15:35:00,38.62,38.63,38.6,38.62,51000.0,31.2732,31.2813,31.257,31.2732,51000.0
2014-09-10 15:40:00,38.62,38.63,38.6,38.6,72200.0,31.2732,31.2813,31.257,31.257,72200.0
2014-09-10 15:45:00,38.6,38.61,38.59,38.6,103400.0,31.257,31.2651,31.2489,31.257,103400.0
2014-09-10 15:50:00,38.6,38.65,38.6,38.61,198600.0,31.257,31.2975,31.257,31.2651,198600.0
2014-09-10 15:55:00,38.61,38.62,38.59,38.59,312400.0,31.2651,31.2732,31.2489,31.2489,312400.0
2014-09-11 09:30:00,38.49,38.5,38.41,38.47,126600.0,31.1679,31.176,31.1031,31.1517,126600.0
2014-09-11 09:35:00,38.48,38.5,38.4,38.4,128000.0,31.1598,31.176,31.095,31.095,128000.0
2014-09-11 09:40:00,38.4,38.48,38.31,38.35,204400.0,31.095,31.1598,31.0221,31.0545,204400.0
2014-09-11 09:45:00,38.35,38.35,38.29,38.3,154000.0,31.0545,31.0545,31.006,31.0141,154000.0
2014-09-11 09:50:00,38.3,38.32,38.27,38.32,278000.0,31.0141,31.0302,30.9898,31.0302,278000.0
2014-09-11 09:55:00,38.32,38.37,38.27,38.37,201800.0,31.0302,31.0707,30.9898,31.0707,201800.0
2014-09-11 10:00:00,38.37,38.39,38.35,38.38,76600.0,31.0707,31.0869,31.0545,31.0788,76600.0
2014-09-11 10:05:00,38.38,38.39,38.34,38.35,59000.0,31.0788,31.0869,31.0464,31.0545,59000.0
2014-09-11 10:10:00,38.34,38.39,38.33,38.37,144000.0,31.0464,31.0869,31.0383,31.0707,144000.0
2014-09-11 10:15:00,38.37,38.38,38.35,38.36,52200.0,31.0707,31.0788,31.0545,31.0626,52200.0
2014-09-11 10:20:00,38.36,38.38,38.33,38.35,43400.0,31.0626,31.0788,31.0383,31.0545,43400.0
2014-09-11 10:25:00,38.35,38.38,38.34,38.35,49600.0,31.0545,31.0788,31.0464,31.0545,49600.0
2014-09-11 10:30:00,38.35,38.38,38.34,38.35,32600.0,31.0545,31.0788,31.0464,31.0545,32600.0
2014-09-11 10:35:00,38.35,38.35,38.26,38.26,94600.0,31.0545,31.0545,30.9817,30.9817,94600.0
2014-09-11 10:40:00,38.26,38.27,38.19,38.27,97400.0,30.9817,30.9898,30.925,30.9898,97400.0
2014-09-11 10:45:00,38.27,38.27,38.24,38.26,40800.0,30.9898,30.9898,30.9655,30.9817,40800.0
2014-09-11 10:50:00,38.26,38.26,38.24,38.24,92400.0,30.9817,30.9817,30.9655,30.9655,92400.0
2014-09-11 10:55:00,38.24,38.26,38.23,38.25,68000.0,30.9655,30.9817,30.9574,30.9736,68000.0
2014-09-11 11:00:00,38.25,38.3,38.25,38.3,48400.0,30.9736,31.0141,30.9736,31.0141,48400.0
2014-09-11 11:05:00,38.3,38.33,38.29,38.31,58200.0,31.0141,31.0383,31.006,31.0221,58200.0
2014-09-11 11:10:00,38.31,38.31,38.27,38.28,53400.0,31.0221,31.0221,30.9898,30.9979,53400.0
2014-09-11 11:15:00,38.27,38.31,38.26,38.29,96400.0,30.9898,31.0221,30.9817,31.006,96400.0
2014-09-11 11:20:00,38.3,38.32,38.29,38.29,63000.0,31.0141,31.0302,31.006,31.006,63000.0
2014-09-11 11:25:00,38.3,38.35,38.3,38.31,58800.0,31.0141,31.0545,31.0141,31.0221,58800.0
2014-09-11 11:30:00,38.32,38.34,38.3,38.32,49200.0,31.0302,31.0464,31.0141,31.0302,49200.0
2014-09-11 11:35:00,38.32,38.32,38.27,38.27,73400.0,31.0302,31.0302,30.9898,30.9898,73400.0
2014-09-11 11:40:00,38.27,38.27,38.27,38.27,25800.0,30.9898,30.9898,30.9898,30.9898,25800.0
2014-09-11 11:45:00,38.27,38.29,38.27,38.27,41200.0,30.9898,31.006,30.9898,30.9898,41200.0
2014-09-11 11:50:00,38.27,38.28,38.26,38.27,49600.0,30.9898,30.9979,30.9817,30.9898,49600.0
2014-09-11 11:55:00,38.27,38.28,38.27,38.27,30400.0,30.9898,30.9979,30.9898,30.9898,30400.0
2014-09-11 12:00:00,38.27,38.29,38.26,38.28,43800.0,30.9898,31.006,30.9817,30.9979,43800.0
2014-09-11 12:05:00,38.28,38.28,38.26,38.27,30400.0,30.9979,30.9979,30.9817,30.9898,30400.0
2014-09-11 12:10:00,38.27,38.27,38.26,38.26,30800.0,30.9898,30.9898,30.9817,30.9817,30800.0
2014-09-11 12:15:00,38.27,38.28,38.26,38.28,32800.0,30.9898,30.9979,30.9817,30.9979,32800.0
2014-09-11 12:20:00,38.28,38.29,38.26,38.27,52400.0,30.9979,31.006,30.9817,30.9898,52400.0
2014-09-11 12:25:00,38.27,38.33,38.27,38.33,63800.0,30.9898,31.0383,30.9898,31.0383,63800.0
2014-09-11 12:30:00,38.33,38.33,38.3,38.31,53800.0,31.0383,31.0383,31.0141,31.0221,53800.0
2014-09-11 12:35:00,38.31,38.31,38.28,38.28,34400.0,31.0221,31.0221,30.9979,30.9979,34400.0
2014-09-11 12:40:00,38.28,38.28,38.26,38.26,52000.0,30.9979,30.9979,30.9817,30.9817,52000.0
2014-09-11 12:45:00,38.27,38.27,38.23,38.23,66600.0,30.9898,30.9898,30.9574,30.9574,66600.0
2014-09-11 12:50:00,38.23,38.24,38.22,38.24,48000.0,30.9574,30.9655,30.9493,30.9655,48000.0
2014-09-11 12:55:00,38.23,38.23,38.19,38.19,94400.0,30.9574,30.9574,30.925,30.925,94400.0
2014-09-11 13:00:00,38.19,38.19,38.16,38.19,96600.0,30.925,30.925,30.9007,30.925,96600.0
2014-09-11 13:05:00,38.19,38.19,38.16,38.19,63400.0,30.925,30.925,30.9007,30.925,63400.0
2014-09-11 13:10:00,38.18,38.19,38.17,38.18,58000.0,30.9169,30.925,30.9088,30.9169,58000.0
2014-09-11 13:15:00,38.18,38.19,38.17,38.18,39800.0,30.9169,30.925,30.9088,30.9169,39800.0
2014-09-11 13:20:00,38.17,38.2,38.16,38.17,55800.0,30.9088,30.9331,30.9007,30.9088,55800.0
2014-09-11 13:25:00,38.17,38.18,38.12,38.13,119600.0,30.9088,30.9169,30.8683,30.8764,119600.0
2014-09-11 13:30:00,38.13,38.13,38.12,38.13,56600.0,30.8764,30.8764,30.8683,30.8764,56600.0
2014-09-11 13:35:00,38.13,38.13,38.1,38.1,95000.0,30.8764,30.8764,30.8521,30.8521,95000.0
2014-09-11 13:40:00,38.09,38.13,38.09,38.13,43800.0,30.844,30.8764,30.844,30.8764,43800.0
2014-09-11 13:45:00,38.13,38.13,38.11,38.12,34000.0,30.8764,30.8764,30.8602,30.8683,34000.0
2014-09-11 13:50:00,38.12,38.13,38.11,38.12,56400.0,30.8683,30.8764,30.8602,30.8683,56400.0
2014-09-11 13:55:00,38.12,38.15,38.11,38.13,44800.0,30.8683,30.8926,30.8602,30.8764,44800.0
2014-09-11 14:00:00,38.13,38.18,38.13,38.18,58200.0,30.8764,30.9169,30.8764,30.9169,58200.0
2014-09-11 14:05:00,38.17,38.19,38.16,38.19,44600.0,30.9088,30.925,30.9007,30.925,44600.0
2014-09-11 14:10:00,38.19,38.24,38.18,38.24,47600.0,30.925,30.9655,30.9169,30.9655,47600.0
2014-09-11 14:15:00,38.24,38.26,38.24,38.24,41600.0,30.9655,30.9817,30.9655,30.9655,41600.0
2014-09-11 14:20:00,38.24,38.26,38.24,38.26,32000.0,30.9655,30.9817,30.9655,30.9817,32000.0
2014-09-11 14:25:00,38.26,38.26,38.24,38.26,92000.0,30.9817,30.9817,30.9655,30.9817,92000.0
2014-09-11 14:30:00,38.26,38.27,38.26,38.27,118200.0,30.9817,30.9898,30.9817,30.9898,118200.0
2014-09-11 14:35:00,38.27,38.27,38.25,38.26,42200.0,30.9898,30.9898,30.9736,30.9817,42200.0
2014-09-11 14:40:00,38.26,38.26,38.24,38.24,40400.0,30.9817,30.9817,30.9655,30.9655,40400.0
2014-09-11 14:45:00,38.25,38.27,38.24,38.24,70600.0,30.9736,30.9898,30.9655,30.9655,70600.0
2014-09-11 14:50:00,38.24,38.26,38.23,38.24,79600.0,30.9655,30.9817,30.9574,30.9655,79600.0
2014-09-11 14:55:00,38.24,38.24,38.23,38.24,30400.0,30.9655,30.9655,30.9574,30.9655,30400.0
2014-09-11 15:00:00,38.24,38.25,38.24,38.24,57600.0,30.9655,30.9736,30.9655,30.9655,57600.0
2014-09-11 15:05:00,38.24,38.24,38.19,38.2,78400.0,30.9655,30.9655,30.925,30.9331,78400.0
2014-09-11 15:10:00,38.2,38.22,38.2,38.21,171000.0,30.9331,30.9493,30.9331,30.9412,171000.0
2014-09-11 15:15:00,38.21,38.23,38.21,38.22,92200.0,30.9412,30.9574,30.9412,30.9493,92200.0
2014-09-11 15:20:00,38.22,38.24,38.19,38.19,108000.0,30.9493,30.9655,30.925,30.925,108000.0
2014-09-11 15:25:00,38.19,38.2,38.15,38.16,117200.0,30.925,30.9331,30.8926,30.9007,117200.0
2014-09-11 15:30:00,38.16,38.18,38.13,38.14,175200.0,30.9007,30.9169,30.8764,30.8845,175200.0
2014-09-11 15:35:00,38.15,38.21,38.14,38.21,97800.0,30.8926,30.9412,30.8845,30.9412,97800.0
2014-09-11 15:40:00,38.21,38.22,38.2,38.21,103800.0,30.9412,30.9493,30.9331,30.9412,103800.0
2014-09-11 15:45:00,38.21,38.22,38.19,38.21,235200.0,30.9412,30.9493,30.925,30.9412,235200.0
2014-09-11 15:50:00,38.22,38.25,38.21,38.25,297000.0,30.9493,30.9736,30.9412,30.9736,297000.0
2014-09-11 15:55:00,38.24,38.26,38.04,38.06,1347600.0,30.9655,30.9817,30.8035,30.8197,1347600.0
2014-09-12 09:30:00,37.92,38.04,37.71,37.97,962000.0,30.7063,30.8035,30.5363,30.7468,962000.0
2014-09-12 09:35:00,37.96,38.03,37.92,37.96,378800.0,30.7387,30.7954,30.7063,30.7387,378800.0
2014-09-12 09:40:00,37.96,37.96,37.87,37.89,235000.0,30.7387,30.7387,30.6659,30.682,235000.0
2014-09-12 09:45:00,37.89,37.9,37.83,37.9,159400.0,30.682,30.6901,30.6335,30.6901,159400.0
2014-09-12 09:50:00,37.89,37.9,37.84,37.85,176200.0,30.682,30.6901,30.6416,30.6497,176200.0
2014-09-12 09:55:00,37.85,37.86,37.82,37.82,161000.0,30.6497,30.6578,30.6254,30.6254,161000.0
2014-09-12 10:00:00,37.82,37.83,37.7,37.7,332800.0,30.6254,30.6335,30.5282,30.5282,332800.0
2014-09-12 10:05:00,37.7,37.74,37.6,37.73,723400.0,30.5282,30.5606,30.4472,30.5525,723400.0
2014-09-12 10:10:00,37.74,37.75,37.72,37.74,173000.0,30.5606,30.5687,30.5444,30.5606,173000.0
2014-09-12 10:15:00,37.74,37.76,37.72,37.74,162600.0,30.5606,30.5768,30.5444,30.5606,162600.0
2014-09-12 10:20:00,37.74,37.75,37.73,37.74,197800.0,30.5606,30.5687,30.5525,30.5606,197800.0
2014-09-12 10:25:00,37.74,37.75,37.7,37.73,160200.0,30.5606,30.5687,30.5282,30.5525,160200.0
2014-09-12 10:30:00,37.74,37.74,37.71,37.74,158000.0,30.5606,30.5606,30.5363,30.5606,158000.0
2014-09-12 10:35:00,37.74,37.79,37.74,37.77,188000.0,30.5606,30.6011,30.5606,30.5849,188000.0
2014-09-12 10:40:00,37.77,37.8,37.77,37.77,111400.0,30.5849,30.6092,30.5849,30.5849,111400.0
2014-09-12 10:45:00,37.77,37.77,37.74,37.77,128000.0,30.5849,30.5849,30.5606,30.5849,128000.0
2014-09-12 10:50:00,37.77,37.83,37.77,37.83,135400.0,30.5849,30.6335,30.5849,30.6335,135400.0
2014-09-12 10:55:00,37.83,37.87,37.82,37.87,106400.0,30.6335,30.6659,30.6254,30.6659,106400.0
2014-09-12 11:00:00,37.88,37.88,37.84,37.86,110600.0,30.6739,30.6739,30.6416,30.6578,110600.0
2014-09-12 11:05:00,37.87,37.88,37.85,37.88,54200.0,30.6659,30.6739,30.6497,30.6739,54200.0
2014-09-12 11:10:00,37.87,37.88,37.77,37.77,125600.0,30.6659,30.6739,30.5849,30.5849,125600.0
2014-09-12 11:15:00,37.76,37.81,37.76,37.77,127800.0,30.5768,30.6173,30.5768,30.5849,127800.0
2014-09-12 11:20:00,37.77,37.77,37.74,37.74,93600.0,30.5849,30.5849,30.5606,30.5606,93600.0
2014-09-12 11:25:00,37.74,37.79,37.74,37.77,106400.0,30.5606,30.6011,30.5606,30.5849,106400.0
2014-09-12 11:30:00,37.77,37.77,37.73,37.77,108200.0,30.5849,30.5849,30.5525,30.5849,108200.0
2014-09-12 11:35:00,37.77,37.81,37.76,37.8,88800.0,30.5849,30.6173,30.5768,30.6092,88800.0
2014-09-12 11:40:00,37.8,37.8,37.78,37.79,128200.0,30.6092,30.6092,30.593,30.6011,128200.0
2014-09-12 11:45:00,37.79,37.79,37.74,37.74,78400.0,30.6011,30.6011,30.5606,30.5606,78400.0
2014-09-12 11:50:00,37.74,37.76,37.71,37.76,105800.0,30.5606,30.5768,30.5363,30.5768,105800.0
2014-09-12 11:55:00,37.76,37.77,37.74,37.77,61200.0,30.5768,30.5849,30.5606,30.5849,61200.0
2014-09-12 12:00:00,37.77,37.79,37.75,37.76,63200.0,30.5849,30.6011,30.5687,30.5768,63200.0
2014-09-12 12:05:00,37.76,37.77,37.74,37.74,45200.0,30.5768,30.5849,30.5606,30.5606,45200.0
2014-09-12 12:10:00,37.74,37.75,37.68,37.72,88800.0,30.5606,30.5687,30.512,30.5444,88800.0
2014-09-12 12:15:00,37.72,37.75,37.71,37.73,56400.0,30.5444,30.5687,30.5363,30.5525,56400.0
2014-09-12 12:20:00,37.73,37.74,37.69,37.69,76800.0,30.5525,30.5606,30.5201,30.5201,76800.0
2014-09-12 12:25:00,37.7,37.71,37.69,37.71,63800.0,30.5282,30.5363,30.5201,30.5363,63800.0
2014-09-12 12:30:00,37.7,37.71,37.47,37.51,717000.0,30.5282,30.5363,30.3419,30.3743,717000.0
2014-09-12 12:35:00,37.51,37.54,37.49,37.51,269200.0,30.3743,30.3986,30.3581,30.3743,269200.0
2014-09-12 12:40:00,37.51,37.59,37.49,37.59,155200.0,30.3743,30.4391,30.3581,30.4391,155200.0
2014-09-12 12:45:00,37.59,37.68,37.59,37.67,114800.0,30.4391,30.512,30.4391,30.5039,114800.0
2014-09-12 12:50:00,37.68,37.71,37.63,37.63,87400.0,30.512,30.5363,30.4715,30.4715,87400.0
2014-09-12 12:55:00,37.63,37.63,37.56,37.56,120000.0,30.4715,30.4715,30.4148,30.4148,120000.0
2014-09-12 13:00:00,37.57,37.58,37.56,37.58,67800.0,30.4229,30.431,30.4148,30.431,67800.0
2014-09-12 13:05:00,37.57,37.58,37.52,37.57,159600.0,30.4229,30.431,30.3824,30.4229,159600.0
2014-09-12 13:10:00,37.57,37.57,37.53,37.55,69000.0,30.4229,30.4229,30.3905,30.4067,69000.0
2014-09-12 13:15:00,37.55,37.55,37.49,37.5,94000.0,30.4067,30.4067,30.3581,30.3662,94000.0
2014-09-12 13:20:00,37.5,37.51,37.49,37.49,109600.0,30.3662,30.3743,30.3581,30.3581,109600.0
2014-09-12 13:25:00,37.49,37.54,37.49,37.52,74200.0,30.3581,30.3986,30.3581,30.3824,74200.0
2014-09-12 13:30:00,37.52,37.52,37.49,37.49,86200.0,30.3824,30.3824,30.3581,30.3581,86200.0
2014-09-12 13:35:00,37.49,37.52,37.49,37.52,77800.0,30.3581,30.3824,30.3581,30.3824,77800.0
2014-09-12 13:40:00,37.52,37.52,37.5,37.52,73600.0,30.3824,30.3824,30.3662,30.3824,73600.0
2014-09-12 13:45:00,37.52,37.53,37.52,37.52,34000.0,30.3824,30.3905,30.3824,30.3824,34000.0
2014-09-12 13:50:00,37.52,37.56,37.52,37.56,56200.0,30.3824,30.4148,30.3824,30.4148,56200.0
2014-09-12 13:55:00,37.56,37.59,37.55,37.58,37200.0,30.4148,30.4391,30.4067,30.431,37200.0
2014-09-12 14:00:00,37.58,37.6,37.57,37.58,44000.0,30.431,30.4472,30.4229,30.431,44000.0
2014-09-12 14:05:00,37.59,37.62,37.58,37.61,35200.0,30.4391,30.4634,30.431,30.4553,35200.0
2014-09-12 14:10:00,37.61,37.63,37.59,37.6,126800.0,30.4553,30.4715,30.4391,30.4472,126800.0
2014-09-12 14:15:00,37.6,37.61,37.6,37.6,57600.0,30.4472,30.4553,30.4472,30.4472,57600.0
2014-09-12 14:20:00,37.6,37.61,37.59,37.6,54600.0,30.4472,30.4553,30.4391,30.4472,54600.0
2014-09-12 14:25:00,37.6,37.62,37.57,37.58,86400.0,30.4472,30.4634,30.4229,30.431,86400.0
2014-09-12 14:30:00,37.58,37.59,37.56,37.57,89800.0,30.431,30.4391,30.4148,30.4229,89800.0
2014-09-12 14:35:00,37.57,37.58,37.56,37.56,53800.0,30.4229,30.431,30.4148,30.4148,53800.0
2014-09-12 14:40:00,37.56,37.57,37.51,37.52,161600.0,30.4148,30.4229,30.3743,30.3824,161600.0
2014-09-12 14:45:00,37.52,37.55,37.52,37.55,124200.0,30.3824,30.4067,30.3824,30.4067,124200.0
2014-09-12 14:50:00,37.55,37.56,37.53,37.54,146600.0,30.4067,30.4148,30.3905,30.3986,146600.0
2014-09-12 14:55:00,37.55,37.56,37.54,37.56,234000.0,30.4067,30.4148,30.3986,30.4148,234000.0
2014-09-12 15:00:00,37.56,37.6,37.56,37.59,109400.0,30.4148,30.4472,30.4148,30.4391,109400.0
2014-09-12 15:05:00,37.59,37.62,37.59,37.59,128200.0,30.4391,30.4634,30.4391,30.4391,128200.0
2014-09-12 15:10:00,37.59,37.65,37.57,37.65,144400.0,30.4391,30.4877,30.4229,30.4877,144400.0
2014-09-12 15:15:00,37.65,37.65,37.63,37.65,206600.0,30.4877,30.4877,30.4715,30.4877,206600.0
2014-09-12 15:20:00,37.65,37.65,37.63,37.65,145200.0,30.4877,30.4877,30.4715,30.4877,145200.0
2014-09-12 15:25:00,37.65,37.65,37.6,37.63,135800.0,30.4877,30.4877,30.4472,30.4715,135800.0
2014-09-12 15:30:00,37.63,37.65,37.63,37.63,178600.0,30.4715,30.4877,30.4715,30.4715,178600.0
2014-09-12 15:35:00,37.63,37.63,37.61,37.63,132600.0,30.4715,30.4715,30.4553,30.4715,132600.0
2014-09-12 15:40:00,37.63,37.64,37.63,37.63,228600.0,30.4715,30.4796,30.4715,30.4715,228600.0
2014-09-12 15:45:00,37.63,37.7,37.63,37.69,264800.0,30.4715,30.5282,30.4715,30.5201,264800.0
2014-09-12 15:50:00,37.69,37.73,37.69,37.73,306800.0,30.5201,30.5525,30.5201,30.5525,306800.0
2014-09-12 15:55:00,37.73,37.74,37.71,37.73,574200.0,30.5525,30.5606,30.5363,30.5525,574200.0
2014-09-15 09:30:00,37.63,37.67,37.34,37.35,511800.0,30.4715,30.5039,30.2367,30.2448,511800.0
2014-09-15 09:35:00,37.34,37.49,37.31,37.4,428800.0,30.2367,30.3581,30.2124,30.2853,428800.0
2014-09-15 09:40:00,37.38,37.54,37.37,37.52,231800.0,30.2691,30.3986,30.261,30.3824,231800.0
2014-09-15 09:45:00,37.52,37.53,37.39,37.41,112200.0,30.3824,30.3905,30.2772,30.2934,112200.0
2014-09-15 09:50:00,37.41,37.45,37.3,37.35,128400.0,30.2934,30.3257,30.2043,30.2448,128400.0
2014-09-15 09:55:00,37.34,37.35,37.23,37.23,240400.0,30.2367,30.2448,30.1476,30.1476,240400.0
2014-09-15 10:00:00,37.23,37.38,37.2,37.38,250000.0,30.1476,30.2691,30.1233,30.2691,250000.0
2014-09-15 10:05:00,37.38,37.42,37.35,37.41,272800.0,30.2691,30.3015,30.2448,30.2934,272800.0
2014-09-15 10:10:00,37.4,37.45,37.4,37.41,205200.0,30.2853,30.3257,30.2853,30.2934,205200.0
2014-09-15 10:15:00,37.41,37.45,37.38,37.41,81400.0,30.2934,30.3257,30.2691,30.2934,81400.0
2014-09-15 10:20:00,37.41,37.44,37.38,37.4,190400.0,30.2934,30.3177,30.2691,30.2853,190400.0
2014-09-15 10:25:00,37.4,37.41,37.37,37.4,88800.0,30.2853,30.2934,30.261,30.2853,88800.0
2014-09-15 10:30:00,37.4,37.41,37.32,37.32,116600.0,30.2853,30.2934,30.2205,30.2205,116600.0
2014-09-15 10:35:00,37.31,37.31,37.25,37.27,100400.0,30.2124,30.2124,30.1638,30.18,100400.0
2014-09-15 10:40:00,37.27,37.3,37.22,37.23,101600.0,30.18,30.2043,30.1395,30.1476,101600.0
2014-09-15 10:45:00,37.23,37.27,37.21,37.27,152600.0,30.1476,30.18,30.1314,30.18,152600.0
2014-09-15 10:50:00,37.27,37.3,37.26,37.27,81600.0,30.18,30.2043,30.1719,30.18,81600.0
2014-09-15 10:55:00,37.28,37.3,37.27,37.29,68400.0,30.1881,30.2043,30.18,30.1962,68400.0
2014-09-15 11:00:00,37.28,37.28,37.24,37.27,94200.0,30.1881,30.1881,30.1557,30.18,94200.0
2014-09-15 11:05:00,37.27,37.3,37.27,37.28,92800.0,30.18,30.2043,30.18,30.1881,92800.0
2014-09-15 11:10:00,37.29,37.31,37.28,37.29,63600.0,30.1962,30.2124,30.1881,30.1962,63600.0
2014-09-15 11:15:00,37.28,37.29,37.23,37.23,128600.0,30.1881,30.1962,30.1476,30.1476,128600.0
2014-09-15 11:20:00,37.23,37.35,37.23,37.27,231000.0,30.1476,30.2448,30.1476,30.18,231000.0
2014-09-15 11:25:00,37.27,37.27,37.23,37.24,151800.0,30.18,30.18,30.1476,30.1557,151800.0
2014-09-15 11:30:00,37.24,37.26,37.22,37.22,159800.0,30.1557,30.1719,30.1395,30.1395,159800.0
2014-09-15 11:35:00,37.22,37.26,37.21,37.21,85800.0,30.1395,30.1719,30.1314,30.1314,85800.0
2014-09-15 11:40:00,37.21,37.24,37.21,37.22,49800.0,30.1314,30.1557,30.1314,30.1395,49800.0
2014-09-15 11:45:00,37.22,37.22,37.2,37.21,56200.0,30.1395,30.1395,30.1233,30.1314,56200.0
2014-09-15 11:50:00,37.21,37.24,37.21,37.24,54800.0,30.1314,30.1557,30.1314,30.1557,54800.0
2014-09-15 11:55:00,37.24,37.26,37.23,37.23,41800.0,30.1557,30.1719,30.1476,30.1476,41800.0
2014-09-15 12:00:00,37.23,37.25,37.21,37.21,132200.0,30.1476,30.1638,30.1314,30.1314,132200.0
2014-09-15 12:05:00,37.21,37.25,37.21,37.24,69600.0,30.1314,30.1638,30.1314,30.1557,69600.0
2014-09-15 12:10:00,37.24,37.24,37.22,37.22,56000.0,30.1557,30.1557,30.1395,30.1395,56000.0
2014-09-15 12:15:00,37.22,37.25,37.22,37.25,98600.0,30.1395,30.1638,30.1395,30.1638,98600.0
2014-09-15 12:20:00,37.24,37.25,37.22,37.25,67800.0,30.1557,30.1638,30.1395,30.1638,67800.0
2014-09-15 12:25:00,37.25,37.3,37.24,37.3,69600.0,30.1638,30.2043,30.1557,30.2043,69600.0
2014-09-15 12:30:00,37.3,37.32,37.28,37.29,89400.0,30.2043,30.2205,30.1881,30.1962,89400.0
2014-09-15 12:35:00,37.28,37.35,37.27,37.35,76200.0,30.1881,30.2448,30.18,30.2448,76200.0
2014-09-15 12:40:00,37.35,37.37,37.33,37.35,56600.0,30.2448,30.261,30.2286,30.2448,56600.0
2014-09-15 12:45:00,37.36,37.45,37.35,37.45,95200.0,30.2529,30.3257,30.2448,30.3257,95200.0
2014-09-15 12:50:00,37.44,37.49,37.44,37.49,70600.0,30.3177,30.3581,30.3177,30.3581,70600.0
2014-09-15 12:55:00,37.49,37.49,37.46,37.49,55800.0,30.3581,30.3581,30.3338,30.3581,55800.0
2014-09-15 13:00:00,37.48,37.49,37.46,37.47,55200.0,30.35,30.3581,30.3338,30.3419,55200.0
2014-09-15 13:05:00,37.47,37.58,37.47,37.55,112200.0,30.3419,30.431,30.3419,30.4067,112200.0
2014-09-15 13:10:00,37.55,37.55,37.48,37.49,76800.0,30.4067,30.4067,30.35,30.3581,76800.0
2014-09-15 13:15:00,37.49,37.52,37.48,37.52,42200.0,30.3581,30.3824,30.35,30.3824,42200.0
2014-09-15 13:20:00,37.52,37.52,37.47,37.49,87200.0,30.3824,30.3824,30.3419,30.3581,87200.0
2014-09-15 13:25:00,37.49,37.5,37.45,37.45,102000.0,30.3581,30.3662,30.3257,30.3257,102000.0
2014-09-15 13:30:00,37.45,37.51,37.45,37.49,147000.0,30.3257,30.3743,30.3257,30.3581,147000.0
2014-09-15 13:35:00,37.49,37.5,37.47,37.49,76400.0,30.3581,30.3662,30.3419,30.3581,76400.0
2014-09-15 13:40:00,37.49,37.53,37.48,37.53,36200.0,30.3581,30.3905,30.35,30.3905,36200.0
2014-09-15 13:45:00,37.53,37.53,37.48,37.48,26400.0,30.3905,30.3905,30.35,30.35,26400.0
2014-09-15 13:50:00,37.49,37.49,37.43,37.44,75400.0,30.3581,30.3581,30.3096,30.3177,75400.0
2014-09-15 13:55:00,37.44,37.45,37.42,37.45,58600.0,30.3177,30.3257,30.3015,30.3257,58600.0
2014-09-15 14:00:00,37.45,37.46,37.43,37.46,45400.0,30.3257,30.3338,30.3096,30.3338,45400.0
2014-09-15 14:05:00,37.46,37.48,37.45,37.48,44200.0,30.3338,30.35,30.3257,30.35,44200.0
2014-09-15 14:10:00,37.48,37.5,37.47,37.49,63800.0,30.35,30.3662,30.3419,30.3581,63800.0
2014-09-15 14:15:00,37.49,37.49,37.46,37.48,33600.0,30.3581,30.3581,30.3338,30.35,33600.0
2014-09-15 14:20:00,37.49,37.5,37.49,37.5,33800.0,30.3581,30.3662,30.3581,30.3662,33800.0
2014-09-15 14:25:00,37.5,37.6,37.5,37.59,56000.0,30.3662,30.4472,30.3662,30.4391,56000.0
2014-09-15 14:30:00,37.59,37.6,37.56,37.58,68200.0,30.4391,30.4472,30.4148,30.431,68200.0
2014-09-15 14:35:00,37.58,37.6,37.57,37.58,143800.0,30.431,30.4472,30.4229,30.431,143800.0
2014-09-15 14:40:00,37.58,37.6,37.56,37.6,48600.0,30.431,30.4472,30.4148,30.4472,48600.0
2014-09-15 14:45:00,37.6,37.62,37.58,37.58,50800.0,30.4472,30.4634,30.431,30.431,50800.0
2014-09-15 14:50:00,37.58,37.61,37.57,37.6,96000.0,30.431,30.4553,30.4229,30.4472,96000.0
2014-09-15 14:55:00,37.6,37.64,37.6,37.62,59400.0,30.4472,30.4796,30.4472,30.4634,59400.0
2014-09-15 15:00:00,37.62,37.65,37.6,37.6,173400.0,30.4634,30.4877,30.4472,30.4472,173400.0
2014-09-15 15:05:00,37.6,37.6,37.55,37.55,75600.0,30.4472,30.4472,30.4067,30.4067,75600.0
2014-09-15 15:10:00,37.55,37.57,37.52,37.53,116600.0,30.4067,30.4229,30.3824,30.3905,116600.0
2014-09-15 15:15:00,37.52,37.56,37.52,37.55,66600.0,30.3824,30.4148,30.3824,30.4067,66600.0
2014-09-15 15:20:00,37.55,37.56,37.54,37.56,59000.0,30.4067,30.4148,30.3986,30.4148,59000.0
2014-09-15 15:25:00,37.56,37.56,37.54,37.55,69000.0,30.4148,30.4148,30.3986,30.4067,69000.0
2014-09-15 15:30:00,37.54,37.55,37.51,37.51,141800.0,30.3986,30.4067,30.3743,30.3743,141800.0
2014-09-15 15:35:00,37.51,37.52,37.48,37.49,139000.0,30.3743,30.3824,30.35,30.3581,139000.0
2014-09-15 15:40:00,37.49,37.51,37.48,37.48,160600.0,30.3581,30.3743,30.35,30.35,160600.0
2014-09-15 15:45:00,37.49,37.49,37.43,37.45,324600.0,30.3581,30.3581,30.3096,30.3257,324600.0
2014-09-15 15:50:00,37.45,37.46,37.42,37.46,238400.0,30.3257,30.3338,30.3015,30.3338,238400.0
2014-09-15 15:55:00,37.46,37.46,37.44,37.46,454800.0,30.3338,30.3338,30.3177,30.3338,454800.0
2014-09-16 09:30:00,37.33,37.48,37.29,37.3,352000.0,30.2286,30.35,30.1962,30.2043,352000.0
2014-09-16 09:35:00,37.3,37.33,37.27,37.33,83200.0,30.2043,30.2286,30.18,30.2286,83200.0
2014-09-16 09:40:00,37.33,37.35,37.27,37.31,81000.0,30.2286,30.2448,30.18,30.2124,81000.0
2014-09-16 09:45:00,37.31,37.39,37.31,37.37,48200.0,30.2124,30.2772,30.2124,30.261,48200.0
2014-09-16 09:50:00,37.37,37.38,37.35,37.35,62600.0,30.261,30.2691,30.2448,30.2448,62600.0
2014-09-16 09:55:00,37.36,37.36,37.31,37.33,103400.0,30.2529,30.2529,30.2124,30.2286,103400.0
2014-09-16 10:00:00,37.33,37.34,37.31,37.32,93200.0,30.2286,30.2367,30.2124,30.2205,93200.0
2014-09-16 10:05:00,37.32,37.34,37.31,37.34,64200.0,30.2205,30.2367,30.2124,30.2367,64200.0
2014-09-16 10:10:00,37.34,37.43,37.34,37.42,71400.0,30.2367,30.3096,30.2367,30.3015,71400.0
2014-09-16 10:15:00,37.42,37.43,37.39,37.39,52600.0,30.3015,30.3096,30.2772,30.2772,52600.0
2014-09-16 10:20:00,37.39,37.42,37.38,37.4,55600.0,30.2772,30.3015,30.2691,30.2853,55600.0
2014-09-16 10:25:00,37.4,37.41,37.38,37.38,44200.0,30.2853,30.2934,30.2691,30.2691,44200.0
2014-09-16 10:30:00,37.38,37.41,37.36,37.36,49600.0,30.2691,30.2934,30.2529,30.2529,49600.0
2014-09-16 10:35:00,37.35,37.38,37.35,37.37,31800.0,30.2448,30.2691,30.2448,30.261,31800.0
2014-09-16 10:40:00,37.36,37.37,37.34,37.35,37600.0,30.2529,30.261,30.2367,30.2448,37600.0
2014-09-16 10:45:00,37.34,37.38,37.34,37.38,33400.0,30.2367,30.2691,30.2367,30.2691,33400.0
2014-09-16 10:50:00,37.38,37.4,37.37,37.38,33000.0,30.2691,30.2853,30.261,30.2691,33000.0
2014-09-16 10:55:00,37.38,37.38,37.34,37.35,37400.0,30.2691,30.2691,30.2367,30.2448,37400.0
2014-09-16 11:00:00,37.34,37.34,37.3,37.31,105000.0,30.2367,30.2367,30.2043,30.2124,105000.0
2014-09-16 11:05:00,37.31,37.32,37.29,37.3,68000.0,30.2124,30.2205,30.1962,30.2043,68000.0
2014-09-16 11:10:00,37.3,37.32,37.27,37.27,57600.0,30.2043,30.2205,30.18,30.18,57600.0
2014-09-16 11:15:00,37.28,37.29,37.27,37.29,46000.0,30.1881,30.1962,30.18,30.1962,46000.0
2014-09-16 11:20:00,37.29,37.41,37.28,37.4,87600.0,30.1962,30.2934,30.1881,30.2853,87600.0
2014-09-16 11:25:00,37.4,37.48,37.39,37.47,148000.0,30.2853,30.35,30.2772,30.3419,148000.0
2014-09-16 11:30:00,37.47,37.49,37.44,37.46,56800.0,30.3419,30.3581,30.3177,30.3338,56800.0
2014-09-16 11:35:00,37.47,37.55,37.46,37.53,125200.0,30.3419,30.4067,30.3338,30.3905,125200.0
2014-09-16 11:40:00,37.54,37.58,37.51,37.58,111000.0,30.3986,30.431,30.3743,30.431,111000.0
2014-09-16 11:45:00,37.58,37.63,37.57,37.63,87200.0,30.431,30.4715,30.4229,30.4715,87200.0
2014-09-16 11:50:00,37.63,37.68,37.63,37.67,95600.0,30.4715,30.512,30.4715,30.5039,95600.0
2014-09-16 11:55:00,37.67,37.67,37.62,37.63,70200.0,30.5039,30.5039,30.4634,30.4715,70200.0
2014-09-16 12:00:00,37.63,37.63,37.61,37.63,68200.0,30.4715,30.4715,30.4553,30.4715,68200.0
2014-09-16 12:05:00,37.63,37.64,37.57,37.57,62000.0,30.4715,30.4796,30.4229,30.4229,62000.0
2014-09-16 12:10:00,37.57,37.62,37.57,37.61,124800.0,30.4229,30.4634,30.4229,30.4553,124800.0
2014-09-16 12:15:00,37.6,37.61,37.58,37.59,124800.0,30.4472,30.4553,30.431,30.4391,124800.0
2014-09-16 12:20:00,37.59,37.62,37.58,37.62,50200.0,30.4391,30.4634,30.431,30.4634,50200.0
2014-09-16 12:25:00,37.62,37.63,37.6,37.6,50600.0,30.4634,30.4715,30.4472,30.4472,50600.0
2014-09-16 12:30:00,37.6,37.6,37.56,37.56,113200.0,30.4472,30.4472,30.4148,30.4148,113200.0
2014-09-16 12:35:00,37.56,37.6,37.56,37.59,52800.0,30.4148,30.4472,30.4148,30.4391,52800.0
2014-09-16 12:40:00,37.59,37.6,37.55,37.55,65400.0,30.4391,30.4472,30.4067,30.4067,65400.0
2014-09-16 12:45:00,37.56,37.56,37.54,37.54,56800.0,30.4148,30.4148,30.3986,30.3986,56800.0
2014-09-16 12:50:00,37.54,37.55,37.53,37.53,37400.0,30.3986,30.4067,30.3905,30.3905,37400.0
2014-09-16 12:55:00,37.53,37.57,37.53,37.54,67800.0,30.3905,30.4229,30.3905,30.3986,67800.0
2014-09-16 13:00:00,37.54,37.57,37.54,37.56,54400.0,30.3986,30.4229,30.3986,30.4148,54400.0
2014-09-16 13:05:00,37.56,37.6,37.55,37.59,119200.0,30.4148,30.4472,30.4067,30.4391,119200.0
2014-09-16 13:10:00,37.59,37.62,37.58,37.61,45000.0,30.4391,30.4634,30.431,30.4553,45000.0
2014-09-16 13:15:00,37.61,37.65,37.61,37.65,57000.0,30.4553,30.4877,30.4553,30.4877,57000.0
2014-09-16 13:20:00,37.65,37.68,37.65,37.66,30000.0,30.4877,30.512,30.4877,30.4958,30000.0
2014-09-16 13:25:00,37.66,37.66,37.63,37.65,41400.0,30.4958,30.4958,30.4715,30.4877,41400.0
2014-09-16 13:30:00,37.65,37.66,37.64,37.65,41000.0,30.4877,30.4958,30.4796,30.4877,41000.0
2014-09-16 13:35:00,37.65,37.71,37.65,37.7,53200.0,30.4877,30.5363,30.4877,30.5282,53200.0
2014-09-16 13:40:00,37.7,37.7,37.68,37.69,26400.0,30.5282,30.5282,30.512,30.5201,26400.0
2014-09-16 13:45:00,37.69,37.7,37.65,37.66,68200.0,30.5201,30.5282,30.4877,30.4958,68200.0
2014-09-16 13:50:00,37.66,37.68,37.65,37.67,57400.0,30.4958,30.512,30.4877,30.5039,57400.0
2014-09-16 13:55:00,37.66,37.66,37.63,37.63,62000.0,30.4958,30.4958,30.4715,30.4715,62000.0
2014-09-16 14:00:00,37.63,37.63,37.6,37.6,48000.0,30.4715,30.4715,30.4472,30.4472,48000.0
2014-09-16 14:05:00,37.6,37.6,37.6,37.6,62200.0,30.4472,30.4472,30.4472,30.4472,62200.0
2014-09-16 14:10:00,37.6,37.63,37.6,37.63,48600.0,30.4472,30.4715,30.4472,30.4715,48600.0
2014-09-16 14:15:00,37.63,37.64,37.63,37.63,58400.0,30.4715,30.4796,30.4715,30.4715,58400.0
2014-09-16 14:20:00,37.63,37.71,37.63,37.71,86200.0,30.4715,30.5363,30.4715,30.5363,86200.0
2014-09-16 14:25:00,37.71,37.73,37.69,37.69,56200.0,30.5363,30.5525,30.5201,30.5201,56200.0
2014-09-16 14:30:00,37.69,37.7,37.67,37.7,78600.0,30.5201,30.5282,30.5039,30.5282,78600.0
2014-09-16 14:35:00,37.7,37.7,37.65,37.65,82200.0,30.5282,30.5282,30.4877,30.4877,82200.0
2014-09-16 14:40:00,37.65,37.66,37.62,37.62,61400.0,30.4877,30.4958,30.4634,30.4634,61400.0
2014-09-16 14:45:00,37.62,37.63,37.6,37.6,52000.0,30.4634,30.4715,30.4472,30.4472,52000.0
2014-09-16 14:50:00,37.6,37.61,37.58,37.58,62800.0,30.4472,30.4553,30.431,30.431,62800.0
2014-09-16 14:55:00,37.58,37.59,37.57,37.59,56600.0,30.431,30.4391,30.4229,30.4391,56600.0
2014-09-16 15:00:00,37.58,37.6,37.58,37.59,64000.0,30.431,30.4472,30.431,30.4391,64000.0
2014-09-16 15:05:00,37.59,37.6,37.58,37.6,67200.0,30.4391,30.4472,30.431,30.4472,67200.0
2014-09-16 15:10:00,37.6,37.6,37.57,37.57,69600.0,30.4472,30.4472,30.4229,30.4229,69600.0
2014-09-16 15:15:00,37.58,37.58,37.56,37.57,116000.0,30.431,30.431,30.4148,30.4229,116000.0
2014-09-16 15:20:00,37.56,37.63,37.56,37.63,211200.0,30.4148,30.4715,30.4148,30.4715,211200.0
2014-09-16 15:25:00,37.62,37.63,37.56,37.57,179200.0,30.4634,30.4715,30.4148,30.4229,179200.0
2014-09-16 15:30:00,37.56,37.58,37.56,37.57,120600.0,30.4148,30.431,30.4148,30.4229,120600.0
2014-09-16 15:35:00,37.56,37.58,37.56,37.58,113800.0,30.4148,30.431,30.4148,30.431,113800.0
2014-09-16 15:40:00,37.58,37.58,37.55,37.56,142200.0,30.431,30.431,30.4067,30.4148,142200.0
2014-09-16 15:45:00,37.56,37.57,37.56,37.57,111800.0,30.4148,30.4229,30.4148,30.4229,111800.0
2014-09-16 15:50:00,37.57,37.58,37.54,37.54,221000.0,30.4229,30.431,30.3986,30.3986,221000.0
2014-09-16 15:55:00,37.54,37.56,37.54,37.54,437200.0,30.3986,30.4148,30.3986,30.3986,437200.0
2014-09-17 09:30:00,37.67,37.68,37.56,37.56,183800.0,30.5039,30.512,30.4148,30.4148,183800.0
2014-09-17 09:35:00,37.57,37.61,37.56,37.6,57200.0,30.4229,30.4553,30.4148,30.4472,57200.0
2014-09-17 09:40:00,37.61,37.61,37.57,37.6,82800.0,30.4553,30.4553,30.4229,30.4472,82800.0
2014-09-17 09:45:00,37.59,37.62,37.59,37.59,113000.0,30.4391,30.4634,30.4391,30.4391,113000.0
2014-09-17 09:50:00,37.59,37.65,37.59,37.65,117000.0,30.4391,30.4877,30.4391,30.4877,117000.0
2014-09-17 09:55:00,37.65,37.71,37.65,37.7,120200.0,30.4877,30.5363,30.4877,30.5282,120200.0
2014-09-17 10:00:00,37.7,37.71,37.65,37.65,98600.0,30.5282,30.5363,30.4877,30.4877,98600.0
2014-09-17 10:05:00,37.66,37.68,37.65,37.66,67000.0,30.4958,30.512,30.4877,30.4958,67000.0
2014-09-17 10:10:00,37.66,37.67,37.65,37.66,109400.0,30.4958,30.5039,30.4877,30.4958,109400.0
2014-09-17 10:15:00,37.66,37.69,37.66,37.69,42800.0,30.4958,30.5201,30.4958,30.5201,42800.0
2014-09-17 10:20:00,37.69,37.71,37.67,37.7,58400.0,30.5201,30.5363,30.5039,30.5282,58400.0
2014-09-17 10:25:00,37.7,37.78,37.69,37.77,231200.0,30.5282,30.593,30.5201,30.5849,231200.0
2014-09-17 10:30:00,37.77,37.79,37.77,37.77,60000.0,30.5849,30.6011,30.5849,30.5849,60000.0
2014-09-17 10:35:00,37.77,37.82,37.77,37.8,113400.0,30.5849,30.6254,30.5849,30.6092,113400.0
2014-09-17 10:40:00,37.8,37.83,37.77,37.77,80000.0,30.6092,30.6335,30.5849,30.5849,80000.0
2014-09-17 10:45:00,37.77,37.78,37.75,37.78,80800.0,30.5849,30.593,30.5687,30.593,80800.0
2014-09-17 10:50:00,37.78,37.78,37.72,37.74,37200.0,30.593,30.593,30.5444,30.5606,37200.0
2014-09-17 10:55:00,37.74,37.74,37.71,37.73,51000.0,30.5606,30.5606,30.5363,30.5525,51000.0
2014-09-17 11:00:00,37.74,37.76,37.74,37.76,19600.0,30.5606,30.5768,30.5606,30.5768,19600.0
2014-09-17 11:05:00,37.76,37.77,37.74,37.76,147600.0,30.5768,30.5849,30.5606,30.5768,147600.0
2014-09-17 11:10:00,37.76,37.77,37.74,37.77,30000.0,30.5768,30.5849,30.5606,30.5849,30000.0
2014-09-17 11:15:00,37.77,37.78,37.75,37.75,66400.0,30.5849,30.593,30.5687,30.5687,66400.0
2014-09-17 11:20:00,37.75,37.77,37.73,37.74,57800.0,30.5687,30.5849,30.5525,30.5606,57800.0
2014-09-17 11:25:00,37.74,37.76,37.74,37.75,40800.0,30.5606,30.5768,30.5606,30.5687,40800.0
2014-09-17 11:30:00,37.75,37.75,37.68,37.69,35000.0,30.5687,30.5687,30.512,30.5201,35000.0
2014-09-17 11:35:00,37.69,37.74,37.69,37.74,41800.0,30.5201,30.5606,30.5201,30.5606,41800.0
2014-09-17 11:40:00,37.74,37.74,37.71,37.73,23600.0,30.5606,30.5606,30.5363,30.5525,23600.0
2014-09-17 11:45:00,37.73,37.73,37.71,37.71,28000.0,30.5525,30.5525,30.5363,30.5363,28000.0
2014-09-17 11:50:00,37.71,37.72,37.7,37.72,44600.0,30.5363,30.5444,30.5282,30.5444,44600.0
2014-09-17 11:55:00,37.71,37.72,37.7,37.7,32400.0,30.5363,30.5444,30.5282,30.5282,32400.0
2014-09-17 12:00:00,37.7,37.73,37.7,37.72,27200.0,30.5282,30.5525,30.5282,30.5444,27200.0
2014-09-17 12:05:00,37.72,37.74,37.72,37.73,32400.0,30.5444,30.5606,30.5444,30.5525,32400.0
2014-09-17 12:10:00,37.73,37.74,37.73,37.74,25600.0,30.5525,30.5606,30.5525,30.5606,25600.0
2014-09-17 12:15:00,37.74,37.76,37.74,37.74,48200.0,30.5606,30.5768,30.5606,30.5606,48200.0
2014-09-17 12:20:00,37.74,37.74,37.73,37.74,50000.0,30.5606,30.5606,30.5525,30.5606,50000.0
2014-09-17 12:25:00,37.73,37.75,37.72,37.72,56000.0,30.5525,30.5687,30.5444,30.5444,56000.0
2014-09-17 12:30:00,37.72,37.74,37.72,37.74,27600.0,30.5444,30.5606,30.5444,30.5606,27600.0
2014-09-17 12:35:00,37.74,37.76,37.74,37.75,23000.0,30.5606,30.5768,30.5606,30.5687,23000.0
2014-09-17 12:40:00,37.76,37.77,37.75,37.77,26400.0,30.5768,30.5849,30.5687,30.5849,26400.0
2014-09-17 12:45:00,37.77,37.77,37.74,37.74,28200.0,30.5849,30.5849,30.5606,30.5606,28200.0
2014-09-17 12:50:00,37.74,37.76,37.74,37.76,17400.0,30.5606,30.5768,30.5606,30.5768,17400.0
2014-09-17 12:55:00,37.76,37.8,37.76,37.79,56800.0,30.5768,30.6092,30.5768,30.6011,56800.0
2014-09-17 13:00:00,37.8,37.8,37.76,37.77,29400.0,30.6092,30.6092,30.5768,30.5849,29400.0
2014-09-17 13:05:00,37.77,37.77,37.73,37.73,24200.0,30.5849,30.5849,30.5525,30.5525,24200.0
2014-09-17 13:10:00,37.73,37.73,37.72,37.72,8600.0,30.5525,30.5525,30.5444,30.5444,8600.0
2014-09-17 13:15:00,37.72,37.73,37.71,37.71,28800.0,30.5444,30.5525,30.5363,30.5363,28800.0
2014-09-17 13:20:00,37.71,37.71,37.68,37.68,15800.0,30.5363,30.5363,30.512,30.512,15800.0
2014-09-17 13:25:00,37.68,37.7,37.68,37.69,29800.0,30.512,30.5282,30.512,30.5201,29800.0
2014-09-17 13:30:00,37.68,37.7,37.68,37.7,19400.0,30.512,30.5282,30.512,30.5282,19400.0
2014-09-17 13:35:00,37.7,37.71,37.69,37.7,15600.0,30.5282,30.5363,30.5201,30.5282,15600.0
2014-09-17 13:40:00,37.7,37.73,37.7,37.73,41400.0,30.5282,30.5525,30.5282,30.5525,41400.0
2014-09-17 13:45:00,37.73,37.73,37.71,37.71,21800.0,30.5525,30.5525,30.5363,30.5363,21800.0
2014-09-17 13:50:00,37.71,37.73,37.71,37.73,22600.0,30.5363,30.5525,30.5363,30.5525,22600.0
2014-09-17 13:55:00,37.73,37.77,37.73,37.74,52600.0,30.5525,30.5849,30.5525,30.5606,52600.0
2014-09-17 14:00:00,37.76,37.81,37.57,37.6,166200.0,30.5768,30.6173,30.4229,30.4472,166200.0
2014-09-17 14:05:00,37.59,37.7,37.59,37.63,121000.0,30.4391,30.5282,30.4391,30.4715,121000.0
2014-09-17 14:10:00,37.65,37.81,37.65,37.77,100800.0,30.4877,30.6173,30.4877,30.5849,100800.0
2014-09-17 14:15:00,37.76,37.81,37.76,37.8,81400.0,30.5768,30.6173,30.5768,30.6092,81400.0
2014-09-17 14:20:00,37.81,37.85,37.79,37.85,111000.0,30.6173,30.6497,30.6011,30.6497,111000.0
2014-09-17 14:25:00,37.85,37.88,37.82,37.86,71400.0,30.6497,30.6739,30.6254,30.6578,71400.0
2014-09-17 14:30:00,37.86,37.87,37.8,37.82,114400.0,30.6578,30.6659,30.6092,30.6254,114400.0
2014-09-17 14:35:00,37.82,37.82,37.77,37.79,50800.0,30.6254,30.6254,30.5849,30.6011,50800.0
2014-09-17 14:40:00,37.79,37.81,37.77,37.77,93000.0,30.6011,30.6173,30.5849,30.5849,93000.0
2014-09-17 14:45:00,37.77,37.81,37.75,37.77,120800.0,30.5849,30.6173,30.5687,30.5849,120800.0
2014-09-17 14:50:00,37.77,37.81,37.75,37.81,114800.0,30.5849,30.6173,30.5687,30.6173,114800.0
2014-09-17 14:55:00,37.81,37.82,37.79,37.81,98600.0,30.6173,30.6254,30.6011,30.6173,98600.0
2014-09-17 15:00:00,37.81,37.83,37.78,37.82,148800.0,30.6173,30.6335,30.593,30.6254,148800.0
2014-09-17 15:05:00,37.83,37.88,37.83,37.88,74600.0,30.6335,30.6739,30.6335,30.6739,74600.0
2014-09-17 15:10:00,37.88,37.91,37.87,37.9,118800.0,30.6739,30.6982,30.6659,30.6901,118800.0
2014-09-17 15:15:00,37.9,37.91,37.87,37.88,72200.0,30.6901,30.6982,30.6659,30.6739,72200.0
2014-09-17 15:20:00,37.87,37.87,37.77,37.79,123200.0,30.6659,30.6659,30.5849,30.6011,123200.0
2014-09-17 15:25:00,37.77,37.79,37.74,37.79,96800.0,30.5849,30.6011,30.5606,30.6011,96800.0
2014-09-17 15:30:00,37.77,37.77,37.72,37.73,116800.0,30.5849,30.5849,30.5444,30.5525,116800.0
2014-09-17 15:35:00,37.74,37.75,37.67,37.69,127000.0,30.5606,30.5687,30.5039,30.5201,127000.0
2014-09-17 15:40:00,37.68,37.73,37.68,37.72,89800.0,30.512,30.5525,30.512,30.5444,89800.0
2014-09-17 15:45:00,37.72,37.72,37.66,37.66,117800.0,30.5444,30.5444,30.4958,30.4958,117800.0
2014-09-17 15:50:00,37.66,37.69,37.64,37.66,139800.0,30.4958,30.5201,30.4796,30.4958,139800.0
2014-09-17 15:55:00,37.66,37.69,37.65,37.67,221200.0,30.4958,30.5201,30.4877,30.5039,221200.0
2014-09-18 09:30:00,37.8,37.95,37.8,37.95,197800.0,30.6092,30.7306,30.6092,30.7306,197800.0
2014-09-18 09:35:00,37.95,37.95,37.8,37.8,80000.0,30.7306,30.7306,30.6092,30.6092,80000.0
2014-09-18 09:40:00,37.81,37.81,37.63,37.64,152800.0,30.6173,30.6173,30.4715,30.4796,152800.0
2014-09-18 09:45:00,37.67,37.7,37.65,37.68,102400.0,30.5039,30.5282,30.4877,30.512,102400.0
2014-09-18 09:50:00,37.68,37.73,37.67,37.72,102400.0,30.512,30.5525,30.5039,30.5444,102400.0
2014-09-18 09:55:00,37.73,37.74,37.69,37.72,63400.0,30.5525,30.5606,30.5201,30.5444,63400.0
2014-09-18 10:00:00,37.74,37.75,37.67,37.69,93200.0,30.5606,30.5687,30.5039,30.5201,93200.0
2014-09-18 10:05:00,37.67,37.69,37.64,37.67,96600.0,30.5039,30.5201,30.4796,30.5039,96600.0
2014-09-18 10:10:00,37.67,37.69,37.58,37.58,169200.0,30.5039,30.5201,30.431,30.431,169200.0
2014-09-18 10:15:00,37.58,37.62,37.57,37.6,79600.0,30.431,30.4634,30.4229,30.4472,79600.0
2014-09-18 10:20:00,37.6,37.65,37.59,37.6,67800.0,30.4472,30.4877,30.4391,30.4472,67800.0
2014-09-18 10:25:00,37.6,37.61,37.52,37.52,233200.0,30.4472,30.4553,30.3824,30.3824,233200.0
2014-09-18 10:30:00,37.52,37.61,37.5,37.6,77000.0,30.3824,30.4553,30.3662,30.4472,77000.0
2014-09-18 10:35:00,37.6,37.7,37.6,37.7,121200.0,30.4472,30.5282,30.4472,30.5282,121200.0
2014-09-18 10:40:00,37.7,37.7,37.67,37.68,140200.0,30.5282,30.5282,30.5039,30.512,140200.0
2014-09-18 10:45:00,37.68,37.71,37.67,37.7,149400.0,30.512,30.5363,30.5039,30.5282,149400.0
2014-09-18 10:50:00,37.7,37.76,37.7,37.74,135600.0,30.5282,30.5768,30.5282,30.5606,135600.0
2014-09-18 10:55:00,37.74,37.76,37.72,37.74,52200.0,30.5606,30.5768,30.5444,30.5606,52200.0
2014-09-18 11:00:00,37.74,37.76,37.69,37.7,120400.0,30.5606,30.5768,30.5201,30.5282,120400.0
2014-09-18 11:05:00,37.7,37.73,37.7,37.72,104200.0,30.5282,30.5525,30.5282,30.5444,104200.0
2014-09-18 11:10:00,37.72,37.76,37.71,37.76,76800.0,30.5444,30.5768,30.5363,30.5768,76800.0
2014-09-18 11:15:00,37.75,37.76,37.7,37.71,32800.0,30.5687,30.5768,30.5282,30.5363,32800.0
2014-09-18 11:20:00,37.71,37.74,37.7,37.73,32800.0,30.5363,30.5606,30.5282,30.5525,32800.0
2014-09-18 11:25:00,37.73,37.74,37.71,37.71,25400.0,30.5525,30.5606,30.5363,30.5363,25400.0
2014-09-18 11:30:00,37.71,37.73,37.71,37.71,78800.0,30.5363,30.5525,30.5363,30.5363,78800.0
2014-09-18 11:35:00,37.71,37.73,37.7,37.73,57600.0,30.5363,30.5525,30.5282,30.5525,57600.0
2014-09-18 11:40:00,37.73,37.73,37.72,37.72,33000.0,30.5525,30.5525,30.5444,30.5444,33000.0
2014-09-18 11:45:00,37.71,37.75,37.71,37.72,73600.0,30.5363,30.5687,30.5363,30.5444,73600.0
2014-09-18 11:50:00,37.71,37.74,37.71,37.72,84600.0,30.5363,30.5606,30.5363,30.5444,84600.0
2014-09-18 11:55:00,37.72,37.74,37.72,37.73,56800.0,30.5444,30.5606,30.5444,30.5525,56800.0
2014-09-18 12:00:00,37.74,37.74,37.72,37.74,32600.0,30.5606,30.5606,30.5444,30.5606,32600.0
2014-09-18 12:05:00,37.73,37.74,37.72,37.73,39600.0,30.5525,30.5606,30.5444,30.5525,39600.0
2014-09-18 12:10:00,37.74,37.74,37.72,37.73,43000.0,30.5606,30.5606,30.5444,30.5525,43000.0
2014-09-18 12:15:00,37.72,37.74,37.72,37.72,88000.0,30.5444,30.5606,30.5444,30.5444,88000.0
2014-09-18 12:20:00,37.72,37.73,37.7,37.73,156200.0,30.5444,30.5525,30.5282,30.5525,156200.0
2014-09-18 12:25:00,37.72,37.73,37.71,37.71,14600.0,30.5444,30.5525,30.5363,30.5363,14600.0
2014-09-18 12:30:00,37.71,37.74,37.71,37.73,66200.0,30.5363,30.5606,30.5363,30.5525,66200.0
2014-09-18 12:35:00,37.73,37.73,37.71,37.71,54600.0,30.5525,30.5525,30.5363,30.5363,54600.0
2014-09-18 12:40:00,37.71,37.74,37.71,37.74,78400.0,30.5363,30.5606,30.5363,30.5606,78400.0
2014-09-18 12:45:00,37.74,37.79,37.74,37.77,117200.0,30.5606,30.6011,30.5606,30.5849,117200.0
2014-09-18 12:50:00,37.77,37.77,37.75,37.75,63800.0,30.5849,30.5849,30.5687,30.5687,63800.0
2014-09-18 12:55:00,37.76,37.76,37.74,37.74,60800.0,30.5768,30.5768,30.5606,30.5606,60800.0
2014-09-18 13:00:00,37.74,37.76,37.74,37.75,129400.0,30.5606,30.5768,30.5606,30.5687,129400.0
2014-09-18 13:05:00,37.75,37.76,37.75,37.75,103200.0,30.5687,30.5768,30.5687,30.5687,103200.0
2014-09-18 13:10:00,37.75,37.79,37.75,37.79,40600.0,30.5687,30.6011,30.5687,30.6011,40600.0
2014-09-18 13:15:00,37.79,37.8,37.77,37.77,24600.0,30.6011,30.6092,30.5849,30.5849,24600.0
2014-09-18 13:20:00,37.77,37.77,37.76,37.77,47600.0,30.5849,30.5849,30.5768,30.5849,47600.0
2014-09-18 13:25:00,37.77,37.78,37.76,37.77,89000.0,30.5849,30.593,30.5768,30.5849,89000.0
2014-09-18 13:30:00,37.77,37.78,37.77,37.77,68000.0,30.5849,30.593,30.5849,30.5849,68000.0
2014-09-18 13:35:00,37.77,37.78,37.76,37.77,111600.0,30.5849,30.593,30.5768,30.5849,111600.0
2014-09-18 13:40:00,37.77,37.78,37.77,37.77,61600.0,30.5849,30.593,30.5849,30.5849,61600.0
2014-09-18 13:45:00,37.77,37.78,37.76,37.76,53800.0,30.5849,30.593,30.5768,30.5768,53800.0
2014-09-18 13:50:00,37.77,37.77,37.74,37.74,45000.0,30.5849,30.5849,30.5606,30.5606,45000.0
2014-09-18 13:55:00,37.74,37.74,37.72,37.72,55000.0,30.5606,30.5606,30.5444,30.5444,55000.0
2014-09-18 14:00:00,37.72,37.74,37.71,37.71,70000.0,30.5444,30.5606,30.5363,30.5363,70000.0
2014-09-18 14:05:00,37.71,37.73,37.7,37.72,174800.0,30.5363,30.5525,30.5282,30.5444,174800.0
2014-09-18 14:10:00,37.72,37.74,37.71,37.73,94600.0,30.5444,30.5606,30.5363,30.5525,94600.0
2014-09-18 14:15:00,37.74,37.74,37.72,37.72,51200.0,30.5606,30.5606,30.5444,30.5444,51200.0
2014-09-18 14:20:00,37.72,37.73,37.71,37.73,72800.0,30.5444,30.5525,30.5363,30.5525,72800.0
2014-09-18 14:25:00,37.73,37.74,37.72,37.72,70400.0,30.5525,30.5606,30.5444,30.5444,70400.0
2014-09-18 14:30:00,37.73,37.76,37.73,37.74,61000.0,30.5525,30.5768,30.5525,30.5606,61000.0
2014-09-18 14:35:00,37.75,37.76,37.74,37.75,77200.0,30.5687,30.5768,30.5606,30.5687,77200.0
2014-09-18 14:40:00,37.75,37.76,37.74,37.75,58600.0,30.5687,30.5768,30.5606,30.5687,58600.0
2014-09-18 14:45:00,37.75,37.76,37.74,37.75,49800.0,30.5687,30.5768,30.5606,30.5687,49800.0
2014-09-18 14:50:00,37.75,37.76,37.74,37.76,51600.0,30.5687,30.5768,30.5606,30.5768,51600.0
2014-09-18 14:55:00,37.76,37.77,37.74,37.77,67800.0,30.5768,30.5849,30.5606,30.5849,67800.0
2014-09-18 15:00:00,37.77,37.83,37.76,37.83,98400.0,30.5849,30.6335,30.5768,30.6335,98400.0
2014-09-18 15:05:00,37.83,37.9,37.82,37.9,84200.0,30.6335,30.6901,30.6254,30.6901,84200.0
2014-09-18 15:10:00,37.9,37.91,37.89,37.9,99800.0,30.6901,30.6982,30.682,30.6901,99800.0
2014-09-18 15:15:00,37.9,37.9,37.88,37.9,104800.0,30.6901,30.6901,30.6739,30.6901,104800.0
2014-09-18 15:20:00,37.89,37.9,37.85,37.85,45800.0,30.682,30.6901,30.6497,30.6497,45800.0
2014-09-18 15:25:00,37.85,37.88,37.85,37.86,102000.0,30.6497,30.6739,30.6497,30.6578,102000.0
2014-09-18 15:30:00,37.87,37.87,37.84,37.84,76600.0,30.6659,30.6659,30.6416,30.6416,76600.0
2014-09-18 15:35:00,37.84,37.88,37.84,37.88,66600.0,30.6416,30.6739,30.6416,30.6739,66600.0
2014-09-18 15:40:00,37.88,37.88,37.85,37.87,62200.0,30.6739,30.6739,30.6497,30.6659,62200.0
2014-09-18 15:45:00,37.87,37.88,37.85,37.88,98200.0,30.6659,30.6739,30.6497,30.6739,98200.0
2014-09-18 15:50:00,37.87,37.88,37.85,37.88,147200.0,30.6659,30.6739,30.6497,30.6739,147200.0
2014-09-18 15:55:00,37.88,37.89,37.85,37.87,302200.0,30.6739,30.682,30.6497,30.6659,302200.0
2014-09-19 09:30:00,38.1,38.1,37.91,37.92,3019400.0,30.8521,30.8521,30.6982,30.7063,3019400.0
2014-09-19 09:35:00,37.93,38.05,37.89,37.99,104200.0,30.7144,30.8116,30.682,30.763,104200.0
2014-09-19 09:40:00,37.99,37.99,37.88,37.89,106400.0,30.763,30.763,30.6739,30.682,106400.0
2014-09-19 09:45:00,37.9,38.0,37.89,38.0,132200.0,30.6901,30.7711,30.682,30.7711,132200.0
2014-09-19 09:50:00,38.0,38.15,37.99,38.14,305400.0,30.7711,30.8926,30.763,30.8845,305400.0
2014-09-19 09:55:00,38.14,38.14,38.03,38.05,95800.0,30.8845,30.8845,30.7954,30.8116,95800.0
2014-09-19 10:00:00,38.05,38.17,38.04,38.15,98400.0,30.8116,30.9088,30.8035,30.8926,98400.0
2014-09-19 10:05:00,38.15,38.16,38.08,38.1,150400.0,30.8926,30.9007,30.8359,30.8521,150400.0
2014-09-19 10:10:00,38.1,38.1,38.05,38.07,61000.0,30.8521,30.8521,30.8116,30.8278,61000.0
2014-09-19 10:15:00,38.07,38.08,38.02,38.07,73200.0,30.8278,30.8359,30.7873,30.8278,73200.0
2014-09-19 10:20:00,38.07,38.1,38.05,38.1,47400.0,30.8278,30.8521,30.8116,30.8521,47400.0
2014-09-19 10:25:00,38.1,38.14,38.1,38.13,64600.0,30.8521,30.8845,30.8521,30.8764,64600.0
2014-09-19 10:30:00,38.13,38.16,38.12,38.15,151200.0,30.8764,30.9007,30.8683,30.8926,151200.0
2014-09-19 10:35:00,38.13,38.15,38.08,38.08,90000.0,30.8764,30.8926,30.8359,30.8359,90000.0
2014-09-19 10:40:00,38.08,38.09,38.04,38.06,77600.0,30.8359,30.844,30.8035,30.8197,77600.0
2014-09-19 10:45:00,38.06,38.07,38.04,38.07,47400.0,30.8197,30.8278,30.8035,30.8278,47400.0
2014-09-19 10:50:00,38.07,38.1,38.07,38.09,45200.0,30.8278,30.8521,30.8278,30.844,45200.0
2014-09-19 10:55:00,38.1,38.1,38.08,38.1,43200.0,30.8521,30.8521,30.8359,30.8521,43200.0
2014-09-19 11:00:00,38.09,38.12,38.09,38.09,57000.0,30.844,30.8683,30.844,30.844,57000.0
2014-09-19 11:05:00,38.08,38.1,38.08,38.09,45800.0,30.8359,30.8521,30.8359,30.844,45800.0
2014-09-19 11:10:00,38.09,38.1,38.08,38.08,39000.0,30.844,30.8521,30.8359,30.8359,39000.0
2014-09-19 11:15:00,38.08,38.12,38.08,38.11,65000.0,30.8359,30.8683,30.8359,30.8602,65000.0
2014-09-19 11:20:00,38.12,38.12,38.09,38.11,68200.0,30.8683,30.8683,30.844,30.8602,68200.0
2014-09-19 11:25:00,38.1,38.12,38.09,38.1,35400.0,30.8521,30.8683,30.844,30.8521,35400.0
2014-09-19 11:30:00,38.1,38.12,38.04,38.04,47800.0,30.8521,30.8683,30.8035,30.8035,47800.0
2014-09-19 11:35:00,38.05,38.05,38.0,38.0,50800.0,30.8116,30.8116,30.7711,30.7711,50800.0
2014-09-19 11:40:00,38.0,38.01,37.98,38.0,82000.0,30.7711,30.7792,30.7549,30.7711,82000.0
2014-09-19 11:45:00,37.99,38.01,37.97,37.98,39800.0,30.763,30.7792,30.7468,30.7549,39800.0
2014-09-19 11:50:00,37.98,38.02,37.98,38.01,32600.0,30.7549,30.7873,30.7549,30.7792,32600.0
2014-09-19 11:55:00,38.01,38.03,38.01,38.03,37000.0,30.7792,30.7954,30.7792,30.7954,37000.0
2014-09-19 12:00:00,38.03,38.04,37.99,38.02,43000.0,30.7954,30.8035,30.763,30.7873,43000.0
2014-09-19 12:05:00,38.02,38.03,37.98,38.03,121200.0,30.7873,30.7954,30.7549,30.7954,121200.0
2014-09-19 12:10:00,38.03,38.03,37.99,38.01,60400.0,30.7954,30.7954,30.763,30.7792,60400.0
2014-09-19 12:15:00,38.01,38.01,37.98,37.98,69800.0,30.7792,30.7792,30.7549,30.7549,69800.0
2014-09-19 12:20:00,37.98,38.02,37.97,37.99,76000.0,30.7549,30.7873,30.7468,30.763,76000.0
2014-09-19 12:25:00,37.99,38.02,37.98,38.01,94000.0,30.763,30.7873,30.7549,30.7792,94000.0
2014-09-19 12:30:00,38.01,38.02,37.99,38.0,59400.0,30.7792,30.7873,30.763,30.7711,59400.0
2014-09-19 12:35:00,37.99,38.02,37.99,38.02,41400.0,30.763,30.7873,30.763,30.7873,41400.0
2014-09-19 12:40:00,38.02,38.02,37.99,38.02,69000.0,30.7873,30.7873,30.763,30.7873,69000.0
2014-09-19 12:45:00,38.02,38.02,37.99,38.02,77600.0,30.7873,30.7873,30.763,30.7873,77600.0
2014-09-19 12:50:00,38.01,38.03,37.99,37.99,105800.0,30.7792,30.7954,30.763,30.763,105800.0
2014-09-19 12:55:00,38.0,38.02,37.98,37.99,31800.0,30.7711,30.7873,30.7549,30.763,31800.0
2014-09-19 13:00:00,37.99,38.02,37.99,37.99,71200.0,30.763,30.7873,30.763,30.763,71200.0
2014-09-19 13:05:00,37.99,37.99,37.98,37.99,34200.0,30.763,30.763,30.7549,30.763,34200.0
2014-09-19 13:10:00,37.99,38.02,37.99,38.01,135800.0,30.763,30.7873,30.763,30.7792,135800.0
2014-09-19 13:15:00,38.01,38.01,37.96,37.98,79800.0,30.7792,30.7792,30.7387,30.7549,79800.0
2014-09-19 13:20:00,37.98,38.06,37.97,38.02,171200.0,30.7549,30.8197,30.7468,30.7873,171200.0
2014-09-19 13:25:00,38.02,38.02,37.98,37.99,123400.0,30.7873,30.7873,30.7549,30.763,123400.0
2014-09-19 13:30:00,37.99,38.02,37.98,38.02,74800.0,30.763,30.7873,30.7549,30.7873,74800.0
2014-09-19 13:35:00,38.02,38.05,38.02,38.03,26800.0,30.7873,30.8116,30.7873,30.7954,26800.0
2014-09-19 13:40:00,38.04,38.04,37.99,37.99,39400.0,30.8035,30.8035,30.763,30.763,39400.0
2014-09-19 13:45:00,37.99,38.03,37.99,38.03,38200.0,30.763,30.7954,30.763,30.7954,38200.0
2014-09-19 13:50:00,38.02,38.05,38.02,38.05,34600.0,30.7873,30.8116,30.7873,30.8116,34600.0
2014-09-19 13:55:00,38.05,38.06,38.02,38.03,28200.0,30.8116,30.8197,30.7873,30.7954,28200.0
2014-09-19 14:00:00,38.03,38.04,38.02,38.02,29600.0,30.7954,30.8035,30.7873,30.7873,29600.0
2014-09-19 14:05:00,38.02,38.08,38.02,38.06,56600.0,30.7873,30.8359,30.7873,30.8197,56600.0
2014-09-19 14:10:00,38.06,38.06,38.04,38.04,29600.0,30.8197,30.8197,30.8035,30.8035,29600.0
2014-09-19 14:15:00,38.04,38.05,38.02,38.05,20400.0,30.8035,30.8116,30.7873,30.8116,20400.0
2014-09-19 14:20:00,38.05,38.08,38.04,38.07,33200.0,30.8116,30.8359,30.8035,30.8278,33200.0
2014-09-19 14:25:00,38.07,38.1,38.06,38.08,82400.0,30.8278,30.8521,30.8197,30.8359,82400.0
2014-09-19 14:30:00,38.09,38.09,38.06,38.06,21600.0,30.844,30.844,30.8197,30.8197,21600.0
2014-09-19 14:35:00,38.07,38.1,38.06,38.1,26600.0,30.8278,30.8521,30.8197,30.8521,26600.0
2014-09-19 14:40:00,38.1,38.1,38.09,38.1,27400.0,30.8521,30.8521,30.844,30.8521,27400.0
2014-09-19 14:45:00,38.09,38.1,38.09,38.09,34800.0,30.844,30.8521,30.844,30.844,34800.0
2014-09-19 14:50:00,38.09,38.09,38.07,38.08,47200.0,30.844,30.844,30.8278,30.8359,47200.0
2014-09-19 14:55:00,38.08,38.08,38.07,38.08,23000.0,30.8359,30.8359,30.8278,30.8359,23000.0
2014-09-19 15:00:00,38.08,38.09,38.08,38.08,41400.0,30.8359,30.844,30.8359,30.8359,41400.0
2014-09-19 15:05:00,38.08,38.09,38.07,38.09,33200.0,30.8359,30.844,30.8278,30.844,33200.0
2014-09-19 15:10:00,38.09,38.1,38.08,38.1,29400.0,30.844,30.8521,30.8359,30.8521,29400.0
2014-09-19 15:15:00,38.09,38.12,38.09,38.09,81400.0,30.844,30.8683,30.844,30.844,81400.0
2014-09-19 15:20:00,38.09,38.1,38.07,38.1,50400.0,30.844,30.8521,30.8278,30.8521,50400.0
2014-09-19 15:25:00,38.1,38.11,38.1,38.1,110600.0,30.8521,30.8602,30.8521,30.8521,110600.0
2014-09-19 15:30:00,38.1,38.11,38.09,38.1,102800.0,30.8521,30.8602,30.844,30.8521,102800.0
2014-09-19 15:35:00,38.1,38.1,38.09,38.09,84200.0,30.8521,30.8521,30.844,30.844,84200.0
2014-09-19 15:40:00,38.09,38.11,38.08,38.1,172600.0,30.844,30.8602,30.8359,30.8521,172600.0
2014-09-19 15:45:00,38.1,38.17,38.1,38.13,184800.0,30.8521,30.9088,30.8521,30.8764,184800.0
2014-09-19 15:50:00,38.13,38.13,38.09,38.1,286400.0,30.8764,30.8764,30.844,30.8521,286400.0
2014-09-19 15:55:00,38.1,38.1,38.03,38.04,433200.0,30.8521,30.8521,30.7954,30.8035,433200.0
2014-09-22 09:30:00,37.96,38.02,37.75,37.8,194400.0,30.7387,30.7873,30.5687,30.6092,194400.0
2014-09-22 09:35:00,37.79,37.8,37.67,37.67,93200.0,30.6011,30.6092,30.5039,30.5039,93200.0
2014-09-22 09:40:00,37.68,37.72,37.63,37.72,90000.0,30.512,30.5444,30.4715,30.5444,90000.0
2014-09-22 09:45:00,37.71,37.76,37.68,37.7,59000.0,30.5363,30.5768,30.512,30.5282,59000.0
2014-09-22 09:50:00,37.71,37.74,37.66,37.71,118800.0,30.5363,30.5606,30.4958,30.5363,118800.0
2014-09-22 09:55:00,37.71,37.71,37.65,37.66,32800.0,30.5363,30.5363,30.4877,30.4958,32800.0
2014-09-22 10:00:00,37.66,37.68,37.61,37.66,69800.0,30.4958,30.512,30.4553,30.4958,69800.0
2014-09-22 10:05:00,37.66,37.71,37.65,37.7,108400.0,30.4958,30.5363,30.4877,30.5282,108400.0
2014-09-22 10:10:00,37.7,37.71,37.68,37.68,27800.0,30.5282,30.5363,30.512,30.512,27800.0
2014-09-22 10:15:00,37.66,37.68,37.62,37.63,43800.0,30.4958,30.512,30.4634,30.4715,43800.0
2014-09-22 10:20:00,37.63,37.65,37.59,37.6,62200.0,30.4715,30.4877,30.4391,30.4472,62200.0
2014-09-22 10:25:00,37.6,37.61,37.54,37.54,170200.0,30.4472,30.4553,30.3986,30.3986,170200.0
2014-09-22 10:30:00,37.55,37.56,37.49,37.5,128200.0,30.4067,30.4148,30.3581,30.3662,128200.0
2014-09-22 10:35:00,37.5,37.52,37.45,37.47,192800.0,30.3662,30.3824,30.3257,30.3419,192800.0
2014-09-22 10:40:00,37.47,37.48,37.43,37.44,97400.0,30.3419,30.35,30.3096,30.3177,97400.0
2014-09-22 10:45:00,37.44,37.47,37.41,37.43,107600.0,30.3177,30.3419,30.2934,30.3096,107600.0
2014-09-22 10:50:00,37.44,37.45,37.42,37.42,75800.0,30.3177,30.3257,30.3015,30.3015,75800.0
2014-09-22 10:55:00,37.41,37.41,37.38,37.38,88200.0,30.2934,30.2934,30.2691,30.2691,88200.0
2014-09-22 11:00:00,37.38,37.38,37.33,37.33,100000.0,30.2691,30.2691,30.2286,30.2286,100000.0
2014-09-22 11:05:00,37.33,37.35,37.3,37.3,79200.0,30.2286,30.2448,30.2043,30.2043,79200.0
2014-09-22 11:10:00,37.3,37.3,37.26,37.26,89200.0,30.2043,30.2043,30.1719,30.1719,89200.0
2014-09-22 11:15:00,37.26,37.26,37.2,37.25,169600.0,30.1719,30.1719,30.1233,30.1638,169600.0
2014-09-22 11:20:00,37.24,37.32,37.24,37.29,57800.0,30.1557,30.2205,30.1557,30.1962,57800.0
2014-09-22 11:25:00,37.29,37.31,37.26,37.27,66200.0,30.1962,30.2124,30.1719,30.18,66200.0
2014-09-22 11:30:00,37.26,37.29,37.21,37.23,100800.0,30.1719,30.1962,30.1314,30.1476,100800.0
2014-09-22 11:35:00,37.23,37.24,37.21,37.21,72400.0,30.1476,30.1557,30.1314,30.1314,72400.0
2014-09-22 11:40:00,37.21,37.25,37.21,37.23,78200.0,30.1314,30.1638,30.1314,30.1476,78200.0
2014-09-22 11:45:00,37.23,37.23,37.18,37.21,46800.0,30.1476,30.1476,30.1071,30.1314,46800.0
2014-09-22 11:50:00,37.21,37.22,37.18,37.2,70600.0,30.1314,30.1395,30.1071,30.1233,70600.0
2014-09-22 11:55:00,37.2,37.25,37.2,37.24,79000.0,30.1233,30.1638,30.1233,30.1557,79000.0
2014-09-22 12:00:00,37.24,37.27,37.21,37.27,85400.0,30.1557,30.18,30.1314,30.18,85400.0
2014-09-22 12:05:00,37.27,37.29,37.24,37.24,28400.0,30.18,30.1962,30.1557,30.1557,28400.0
2014-09-22 12:10:00,37.24,37.24,37.21,37.22,60400.0,30.1557,30.1557,30.1314,30.1395,60400.0
2014-09-22 12:15:00,37.22,37.24,37.22,37.22,62600.0,30.1395,30.1557,30.1395,30.1395,62600.0
2014-09-22 12:20:00,37.22,37.27,37.22,37.27,94000.0,30.1395,30.18,30.1395,30.18,94000.0
2014-09-22 12:25:00,37.26,37.28,37.24,37.25,52600.0,30.1719,30.1881,30.1557,30.1638,52600.0
2014-09-22 12:30:00,37.25,37.25,37.21,37.23,48600.0,30.1638,30.1638,30.1314,30.1476,48600.0
2014-09-22 12:35:00,37.24,37.27,37.23,37.27,18000.0,30.1557,30.18,30.1476,30.18,18000.0
2014-09-22 12:40:00,37.26,37.3,37.25,37.3,57200.0,30.1719,30.2043,30.1638,30.2043,57200.0
2014-09-22 12:45:00,37.29,37.33,37.29,37.32,47200.0,30.1962,30.2286,30.1962,30.2205,47200.0
2014-09-22 12:50:00,37.32,37.34,37.29,37.31,130600.0,30.2205,30.2367,30.1962,30.2124,130600.0
2014-09-22 12:55:00,37.31,37.32,37.27,37.28,31400.0,30.2124,30.2205,30.18,30.1881,31400.0
2014-09-22 13:00:00,37.27,37.29,37.25,37.28,43000.0,30.18,30.1962,30.1638,30.1881,43000.0
2014-09-22 13:05:00,37.28,37.29,37.27,37.27,68800.0,30.1881,30.1962,30.18,30.18,68800.0
2014-09-22 13:10:00,37.27,37.27,37.22,37.24,43400.0,30.18,30.18,30.1395,30.1557,43400.0
2014-09-22 13:15:00,37.24,37.27,37.23,37.26,33000.0,30.1557,30.18,30.1476,30.1719,33000.0
2014-09-22 13:20:00,37.26,37.26,37.23,37.24,36000.0,30.1719,30.1719,30.1476,30.1557,36000.0
2014-09-22 13:25:00,37.23,37.26,37.23,37.26,65000.0,30.1476,30.1719,30.1476,30.1719,65000.0
2014-09-22 13:30:00,37.26,37.26,37.23,37.23,42000.0,30.1719,30.1719,30.1476,30.1476,42000.0
2014-09-22 13:35:00,37.24,37.24,37.21,37.22,36800.0,30.1557,30.1557,30.1314,30.1395,36800.0
2014-09-22 13:40:00,37.22,37.25,37.21,37.22,41400.0,30.1395,30.1638,30.1314,30.1395,41400.0
2014-09-22 13:45:00,37.23,37.24,37.22,37.23,32400.0,30.1476,30.1557,30.1395,30.1476,32400.0
2014-09-22 13:50:00,37.23,37.25,37.22,37.24,19800.0,30.1476,30.1638,30.1395,30.1557,19800.0
2014-09-22 13:55:00,37.24,37.24,37.21,37.21,56600.0,30.1557,30.1557,30.1314,30.1314,56600.0
2014-09-22 14:00:00,37.21,37.21,37.19,37.21,63800.0,30.1314,30.1314,30.1152,30.1314,63800.0
2014-09-22 14:05:00,37.21,37.22,37.18,37.21,39600.0,30.1314,30.1395,30.1071,30.1314,39600.0
2014-09-22 14:10:00,37.21,37.22,37.21,37.21,56800.0,30.1314,30.1395,30.1314,30.1314,56800.0
2014-09-22 14:15:00,37.21,37.24,37.21,37.21,74400.0,30.1314,30.1557,30.1314,30.1314,74400.0
2014-09-22 14:20:00,37.21,37.22,37.2,37.2,60800.0,30.1314,30.1395,30.1233,30.1233,60800.0
2014-09-22 14:25:00,37.2,37.2,37.17,37.18,84600.0,30.1233,30.1233,30.099,30.1071,84600.0
2014-09-22 14:30:00,37.17,37.21,37.17,37.2,50000.0,30.099,30.1314,30.099,30.1233,50000.0
2014-09-22 14:35:00,37.2,37.21,37.19,37.21,42800.0,30.1233,30.1314,30.1152,30.1314,42800.0
2014-09-22 14:40:00,37.2,37.25,37.2,37.24,98800.0,30.1233,30.1638,30.1233,30.1557,98800.0
2014-09-22 14:45:00,37.25,37.29,37.24,37.27,127800.0,30.1638,30.1962,30.1557,30.18,127800.0
2014-09-22 14:50:00,37.27,37.27,37.26,37.26,62600.0,30.18,30.18,30.1719,30.1719,62600.0
2014-09-22 14:55:00,37.26,37.31,37.26,37.3,94200.0,30.1719,30.2124,30.1719,30.2043,94200.0
2014-09-22 15:00:00,37.3,37.3,37.27,37.27,60800.0,30.2043,30.2043,30.18,30.18,60800.0
2014-09-22 15:05:00,37.27,37.29,37.26,37.29,97400.0,30.18,30.1962,30.1719,30.1962,97400.0
2014-09-22 15:10:00,37.29,37.29,37.27,37.27,92600.0,30.1962,30.1962,30.18,30.18,92600.0
2014-09-22 15:15:00,37.28,37.3,37.26,37.27,95200.0,30.1881,30.2043,30.1719,30.18,95200.0
2014-09-22 15:20:00,37.27,37.28,37.27,37.28,80200.0,30.18,30.1881,30.18,30.1881,80200.0
2014-09-22 15:25:00,37.27,37.3,37.27,37.29,66400.0,30.18,30.2043,30.18,30.1962,66400.0
2014-09-22 15:30:00,37.3,37.31,37.29,37.3,76600.0,30.2043,30.2124,30.1962,30.2043,76600.0
2014-09-22 15:35:00,37.3,37.34,37.3,37.33,80000.0,30.2043,30.2367,30.2043,30.2286,80000.0
2014-09-22 15:40:00,37.33,37.38,37.32,37.38,113400.0,30.2286,30.2691,30.2205,30.2691,113400.0
2014-09-22 15:45:00,37.37,37.38,37.34,37.35,116200.0,30.261,30.2691,30.2367,30.2448,116200.0
2014-09-22 15:50:00,37.34,37.35,37.29,37.29,203400.0,30.2367,30.2448,30.1962,30.1962,203400.0
2014-09-22 15:55:00,37.3,37.31,37.28,37.31,451000.0,30.2043,30.2124,30.1881,30.2124,451000.0
2014-09-23 09:30:00,37.15,37.44,37.15,37.38,454400.0,30.0828,30.3177,30.0828,30.2691,454400.0
2014-09-23 09:35:00,37.38,37.44,37.37,37.41,61800.0,30.2691,30.3177,30.261,30.2934,61800.0
2014-09-23 09:40:00,37.41,37.42,37.31,37.32,34000.0,30.2934,30.3015,30.2124,30.2205,34000.0
2014-09-23 09:45:00,37.33,37.34,37.26,37.27,51400.0,30.2286,30.2367,30.1719,30.18,51400.0
2014-09-23 09:50:00,37.28,37.29,37.18,37.2,67800.0,30.1881,30.1962,30.1071,30.1233,67800.0
2014-09-23 09:55:00,37.2,37.23,37.18,37.2,43400.0,30.1233,30.1476,30.1071,30.1233,43400.0
2014-09-23 10:00:00,37.21,37.3,37.19,37.25,118800.0,30.1314,30.2043,30.1152,30.1638,118800.0
2014-09-23 10:05:00,37.24,37.25,37.16,37.17,61800.0,30.1557,30.1638,30.0909,30.099,61800.0
2014-09-23 10:10:00,37.17,37.22,37.17,37.22,72000.0,30.099,30.1395,30.099,30.1395,72000.0
2014-09-23 10:15:00,37.22,37.29,37.22,37.24,132400.0,30.1395,30.1962,30.1395,30.1557,132400.0
2014-09-23 10:20:00,37.25,37.27,37.21,37.22,52600.0,30.1638,30.18,30.1314,30.1395,52600.0
2014-09-23 10:25:00,37.22,37.25,37.19,37.23,167000.0,30.1395,30.1638,30.1152,30.1476,167000.0
2014-09-23 10:30:00,37.22,37.25,37.21,37.23,87800.0,30.1395,30.1638,30.1314,30.1476,87800.0
2014-09-23 10:35:00,37.22,37.23,37.19,37.21,40800.0,30.1395,30.1476,30.1152,30.1314,40800.0
2014-09-23 10:40:00,37.2,37.22,37.18,37.19,52000.0,30.1233,30.1395,30.1071,30.1152,52000.0
2014-09-23 10:45:00,37.19,37.19,37.15,37.16,54800.0,30.1152,30.1152,30.0828,30.0909,54800.0
2014-09-23 10:50:00,37.17,37.2,37.16,37.16,44800.0,30.099,30.1233,30.0909,30.0909,44800.0
2014-09-23 10:55:00,37.16,37.16,37.13,37.13,43800.0,30.0909,30.0909,30.0666,30.0666,43800.0
2014-09-23 11:00:00,37.13,37.16,37.13,37.13,70000.0,30.0666,30.0909,30.0666,30.0666,70000.0
2014-09-23 11:05:00,37.13,37.13,37.07,37.08,160400.0,30.0666,30.0666,30.018,30.0261,160400.0
2014-09-23 11:10:00,37.08,37.09,37.05,37.07,79000.0,30.0261,30.0342,30.0018,30.018,79000.0
2014-09-23 11:15:00,37.07,37.09,37.06,37.06,39600.0,30.018,30.0342,30.0099,30.0099,39600.0
2014-09-23 11:20:00,37.06,37.13,37.06,37.08,50600.0,30.0099,30.0666,30.0099,30.0261,50600.0
2014-09-23 11:25:00,37.08,37.08,37.02,37.02,90800.0,30.0261,30.0261,29.9775,29.9775,90800.0
2014-09-23 11:30:00,37.03,37.08,37.02,37.05,52800.0,29.9856,30.0261,29.9775,30.0018,52800.0
2014-09-23 11:35:00,37.06,37.16,37.05,37.16,121000.0,30.0099,30.0909,30.0018,30.0909,121000.0
2014-09-23 11:40:00,37.16,37.17,37.14,37.15,48200.0,30.0909,30.099,30.0747,30.0828,48200.0
2014-09-23 11:45:00,37.15,37.18,37.14,37.14,30800.0,30.0828,30.1071,30.0747,30.0747,30800.0
2014-09-23 11:50:00,37.14,37.16,37.14,37.15,39000.0,30.0747,30.0909,30.0747,30.0828,39000.0
2014-09-23 11:55:00,37.14,37.15,37.12,37.13,52800.0,30.0747,30.0828,30.0585,30.0666,52800.0
2014-09-23 12:00:00,37.13,37.17,37.13,37.14,41200.0,30.0666,30.099,30.0666,30.0747,41200.0
2014-09-23 12:05:00,37.14,37.16,37.13,37.13,27800.0,30.0747,30.0909,30.0666,30.0666,27800.0
2014-09-23 12:10:00,37.14,37.18,37.13,37.15,108200.0,30.0747,30.1071,30.0666,30.0828,108200.0
2014-09-23 12:15:00,37.15,37.15,37.13,37.13,24200.0,30.0828,30.0828,30.0666,30.0666,24200.0
2014-09-23 12:20:00,37.14,37.15,37.09,37.1,31800.0,30.0747,30.0828,30.0342,30.0423,31800.0
2014-09-23 12:25:00,37.1,37.1,37.06,37.09,40200.0,30.0423,30.0423,30.0099,30.0342,40200.0
2014-09-23 12:30:00,37.09,37.11,37.09,37.1,23200.0,30.0342,30.0504,30.0342,30.0423,23200.0
2014-09-23 12:35:00,37.1,37.11,37.1,37.1,27600.0,30.0423,30.0504,30.0423,30.0423,27600.0
2014-09-23 12:40:00,37.1,37.1,37.08,37.08,35000.0,30.0423,30.0423,30.0261,30.0261,35000.0
2014-09-23 12:45:00,37.09,37.09,37.04,37.04,51400.0,30.0342,30.0342,29.9937,29.9937,51400.0
2014-09-23 12:50:00,37.04,37.06,37.04,37.05,36600.0,29.9937,30.0099,29.9937,30.0018,36600.0
2014-09-23 12:55:00,37.05,37.05,37.02,37.04,52200.0,30.0018,30.0018,29.9775,29.9937,52200.0
2014-09-23 13:00:00,37.04,37.04,37.01,37.02,52400.0,29.9937,29.9937,29.9695,29.9775,52400.0
2014-09-23 13:05:00,37.02,37.02,36.94,36.96,236000.0,29.9775,29.9775,29.9128,29.929,236000.0
2014-09-23 13:10:00,36.96,36.99,36.96,36.97,46600.0,29.929,29.9533,29.929,29.9371,46600.0
2014-09-23 13:15:00,36.97,36.97,36.89,36.92,119000.0,29.9371,29.9371,29.8723,29.8966,119000.0
2014-09-23 13:20:00,36.92,36.99,36.92,36.99,46600.0,29.8966,29.9533,29.8966,29.9533,46600.0
2014-09-23 13:25:00,36.99,37.0,36.98,36.99,37800.0,29.9533,29.9614,29.9452,29.9533,37800.0
2014-09-23 13:30:00,36.99,37.05,36.99,37.05,59800.0,29.9533,30.0018,29.9533,30.0018,59800.0
2014-09-23 13:35:00,37.05,37.11,37.05,37.1,74200.0,30.0018,30.0504,30.0018,30.0423,74200.0
2014-09-23 13:40:00,37.1,37.1,37.06,37.06,25200.0,30.0423,30.0423,30.0099,30.0099,25200.0
2014-09-23 13:45:00,37.07,37.07,37.04,37.06,37400.0,30.018,30.018,29.9937,30.0099,37400.0
2014-09-23 13:50:00,37.06,37.06,37.0,37.0,51800.0,30.0099,30.0099,29.9614,29.9614,51800.0
2014-09-23 13:55:00,37.0,37.0,36.96,36.97,120000.0,29.9614,29.9614,29.929,29.9371,120000.0
2014-09-23 14:00:00,36.96,37.0,36.96,36.99,46000.0,29.929,29.9614,29.929,29.9533,46000.0
2014-09-23 14:05:00,36.99,36.99,36.97,36.97,37000.0,29.9533,29.9533,29.9371,29.9371,37000.0
2014-09-23 14:10:00,36.97,37.02,36.96,37.01,83000.0,29.9371,29.9775,29.929,29.9695,83000.0
2014-09-23 14:15:00,36.99,36.99,36.96,36.96,40400.0,29.9533,29.9533,29.929,29.929,40400.0
2014-09-23 14:20:00,36.96,36.98,36.94,36.94,86800.0,29.929,29.9452,29.9128,29.9128,86800.0
2014-09-23 14:25:00,36.94,37.0,36.94,37.0,41600.0,29.9128,29.9614,29.9128,29.9614,41600.0
2014-09-23 14:30:00,37.0,37.02,36.98,36.98,51600.0,29.9614,29.9775,29.9452,29.9452,51600.0
2014-09-23 14:35:00,36.98,36.99,36.96,36.99,53000.0,29.9452,29.9533,29.929,29.9533,53000.0
2014-09-23 14:40:00,36.99,36.99,36.95,36.95,53200.0,29.9533,29.9533,29.9209,29.9209,53200.0
2014-09-23 14:45:00,36.95,36.98,36.95,36.97,124400.0,29.9209,29.9452,29.9209,29.9371,124400.0
2014-09-23 14:50:00,36.97,37.0,36.97,36.98,73800.0,29.9371,29.9614,29.9371,29.9452,73800.0
2014-09-23 14:55:00,36.99,37.0,36.97,37.0,67200.0,29.9533,29.9614,29.9371,29.9614,67200.0
2014-09-23 15:00:00,36.99,37.04,36.99,37.0,81600.0,29.9533,29.9937,29.9533,29.9614,81600.0
2014-09-23 15:05:00,36.99,37.01,36.97,37.01,87000.0,29.9533,29.9695,29.9371,29.9695,87000.0
2014-09-23 15:10:00,37.01,37.02,37.0,37.02,47400.0,29.9695,29.9775,29.9614,29.9775,47400.0
2014-09-23 15:15:00,37.02,37.02,36.99,36.99,65800.0,29.9775,29.9775,29.9533,29.9533,65800.0
2014-09-23 15:20:00,36.99,37.03,36.98,37.02,82400.0,29.9533,29.9856,29.9452,29.9775,82400.0
2014-09-23 15:25:00,37.02,37.05,37.02,37.03,102000.0,29.9775,30.0018,29.9775,29.9856,102000.0
2014-09-23 15:30:00,37.03,37.09,37.02,37.09,128600.0,29.9856,30.0342,29.9775,30.0342,128600.0
2014-09-23 15:35:00,37.09,37.1,37.08,37.09,85200.0,30.0342,30.0423,30.0261,30.0342,85200.0
2014-09-23 15:40:00,37.09,37.1,37.05,37.06,194000.0,30.0342,30.0423,30.0018,30.0099,194000.0
2014-09-23 15:45:00,37.06,37.09,37.05,37.07,135000.0,30.0099,30.0342,30.0018,30.018,135000.0
2014-09-23 15:50:00,37.07,37.07,37.0,37.02,188400.0,30.018,30.018,29.9614,29.9775,188400.0
2014-09-23 15:55:00,37.02,37.03,36.97,36.98,322600.0,29.9775,29.9856,29.9371,29.9452,322600.0
2014-09-24 09:30:00,37.31,37.34,37.18,37.34,309600.0,30.2124,30.2367,30.1071,30.2367,309600.0
2014-09-24 09:35:00,37.33,37.44,37.33,37.42,116400.0,30.2286,30.3177,30.2286,30.3015,116400.0
2014-09-24 09:40:00,37.42,37.42,37.26,37.27,172000.0,30.3015,30.3015,30.1719,30.18,172000.0
2014-09-24 09:45:00,37.29,37.32,37.21,37.3,193800.0,30.1962,30.2205,30.1314,30.2043,193800.0
2014-09-24 09:50:00,37.29,37.32,37.25,37.31,72200.0,30.1962,30.2205,30.1638,30.2124,72200.0
2014-09-24 09:55:00,37.31,37.32,37.25,37.27,124600.0,30.2124,30.2205,30.1638,30.18,124600.0
2014-09-24 10:00:00,37.27,37.33,37.25,37.33,135000.0,30.18,30.2286,30.1638,30.2286,135000.0
2014-09-24 10:05:00,37.32,37.37,37.31,37.33,74000.0,30.2205,30.261,30.2124,30.2286,74000.0
2014-09-24 10:10:00,37.33,37.33,37.29,37.31,112800.0,30.2286,30.2286,30.1962,30.2124,112800.0
2014-09-24 10:15:00,37.31,37.31,37.24,37.26,100400.0,30.2124,30.2124,30.1557,30.1719,100400.0
2014-09-24 10:20:00,37.26,37.29,37.24,37.28,111800.0,30.1719,30.1962,30.1557,30.1881,111800.0
2014-09-24 10:25:00,37.27,37.33,37.27,37.33,34200.0,30.18,30.2286,30.18,30.2286,34200.0
2014-09-24 10:30:00,37.33,37.37,37.32,37.37,59200.0,30.2286,30.261,30.2205,30.261,59200.0
2014-09-24 10:35:00,37.36,37.4,37.34,37.39,52800.0,30.2529,30.2853,30.2367,30.2772,52800.0
2014-09-24 10:40:00,37.39,37.43,37.36,37.37,78600.0,30.2772,30.3096,30.2529,30.261,78600.0
2014-09-24 10:45:00,37.38,37.38,37.35,37.36,78400.0,30.2691,30.2691,30.2448,30.2529,78400.0
2014-09-24 10:50:00,37.36,37.39,37.35,37.37,126400.0,30.2529,30.2772,30.2448,30.261,126400.0
2014-09-24 10:55:00,37.37,37.37,37.32,37.32,70000.0,30.261,30.261,30.2205,30.2205,70000.0
2014-09-24 11:00:00,37.32,37.4,37.31,37.4,96400.0,30.2205,30.2853,30.2124,30.2853,96400.0
2014-09-24 11:05:00,37.39,37.49,37.38,37.48,111800.0,30.2772,30.3581,30.2691,30.35,111800.0
2014-09-24 11:10:00,37.48,37.49,37.47,37.48,66600.0,30.35,30.3581,30.3419,30.35,66600.0
2014-09-24 11:15:00,37.48,37.49,37.45,37.46,37200.0,30.35,30.3581,30.3257,30.3338,37200.0
2014-09-24 11:20:00,37.46,37.51,37.46,37.5,95800.0,30.3338,30.3743,30.3338,30.3662,95800.0
2014-09-24 11:25:00,37.51,37.55,37.48,37.55,85800.0,30.3743,30.4067,30.35,30.4067,85800.0
2014-09-24 11:30:00,37.54,37.59,37.53,37.57,70000.0,30.3986,30.4391,30.3905,30.4229,70000.0
2014-09-24 11:35:00,37.57,37.6,37.55,37.57,48600.0,30.4229,30.4472,30.4067,30.4229,48600.0
2014-09-24 11:40:00,37.57,37.57,37.52,37.54,47400.0,30.4229,30.4229,30.3824,30.3986,47400.0
2014-09-24 11:45:00,37.54,37.54,37.48,37.49,52600.0,30.3986,30.3986,30.35,30.3581,52600.0
2014-09-24 11:50:00,37.49,37.5,37.46,37.47,41600.0,30.3581,30.3662,30.3338,30.3419,41600.0
2014-09-24 11:55:00,37.47,37.47,37.43,37.45,64800.0,30.3419,30.3419,30.3096,30.3257,64800.0
2014-09-24 12:00:00,37.46,37.5,37.43,37.49,45200.0,30.3338,30.3662,30.3096,30.3581,45200.0
2014-09-24 12:05:00,37.49,37.49,37.43,37.44,31800.0,30.3581,30.3581,30.3096,30.3177,31800.0
2014-09-24 12:10:00,37.43,37.45,37.43,37.44,20800.0,30.3096,30.3257,30.3096,30.3177,20800.0
2014-09-24 12:15:00,37.44,37.44,37.4,37.4,54000.0,30.3177,30.3177,30.2853,30.2853,54000.0
2014-09-24 12:20:00,37.4,37.45,37.4,37.45,70400.0,30.2853,30.3257,30.2853,30.3257,70400.0
2014-09-24 12:25:00,37.45,37.48,37.45,37.45,36600.0,30.3257,30.35,30.3257,30.3257,36600.0
2014-09-24 12:30:00,37.45,37.46,37.43,37.43,20200.0,30.3257,30.3338,30.3096,30.3096,20200.0
2014-09-24 12:35:00,37.43,37.43,37.42,37.42,25800.0,30.3096,30.3096,30.3015,30.3015,25800.0
2014-09-24 12:40:00,37.43,37.45,37.42,37.45,13800.0,30.3096,30.3257,30.3015,30.3257,13800.0
2014-09-24 12:45:00,37.44,37.46,37.43,37.43,51800.0,30.3177,30.3338,30.3096,30.3096,51800.0
2014-09-24 12:50:00,37.43,37.43,37.41,37.42,18800.0,30.3096,30.3096,30.2934,30.3015,18800.0
2014-09-24 12:55:00,37.42,37.45,37.42,37.45,12600.0,30.3015,30.3257,30.3015,30.3257,12600.0
2014-09-24 13:00:00,37.45,37.47,37.45,37.45,26200.0,30.3257,30.3419,30.3257,30.3257,26200.0
2014-09-24 13:05:00,37.45,37.46,37.43,37.44,40200.0,30.3257,30.3338,30.3096,30.3177,40200.0
2014-09-24 13:10:00,37.44,37.46,37.44,37.46,12600.0,30.3177,30.3338,30.3177,30.3338,12600.0
2014-09-24 13:15:00,37.46,37.49,37.45,37.47,41000.0,30.3338,30.3581,30.3257,30.3419,41000.0
2014-09-24 13:20:00,37.47,37.48,37.46,37.47,30400.0,30.3419,30.35,30.3338,30.3419,30400.0
2014-09-24 13:25:00,37.47,37.48,37.46,37.47,18200.0,30.3419,30.35,30.3338,30.3419,18200.0
2014-09-24 13:30:00,37.47,37.51,37.47,37.51,95000.0,30.3419,30.3743,30.3419,30.3743,95000.0
2014-09-24 13:35:00,37.52,37.54,37.51,37.54,23200.0,30.3824,30.3986,30.3743,30.3986,23200.0
2014-09-24 13:40:00,37.54,37.55,37.52,37.55,97200.0,30.3986,30.4067,30.3824,30.4067,97200.0
2014-09-24 13:45:00,37.55,37.55,37.51,37.52,60000.0,30.4067,30.4067,30.3743,30.3824,60000.0
2014-09-24 13:50:00,37.52,37.57,37.52,37.56,41800.0,30.3824,30.4229,30.3824,30.4148,41800.0
2014-09-24 13:55:00,37.57,37.57,37.54,37.56,48600.0,30.4229,30.4229,30.3986,30.4148,48600.0
2014-09-24 14:00:00,37.56,37.56,37.51,37.51,46400.0,30.4148,30.4148,30.3743,30.3743,46400.0
2014-09-24 14:05:00,37.51,37.52,37.51,37.51,24800.0,30.3743,30.3824,30.3743,30.3743,24800.0
2014-09-24 14:10:00,37.51,37.53,37.49,37.51,87200.0,30.3743,30.3905,30.3581,30.3743,87200.0
2014-09-24 14:15:00,37.51,37.55,37.51,37.55,102200.0,30.3743,30.4067,30.3743,30.4067,102200.0
2014-09-24 14:20:00,37.55,37.56,37.52,37.53,88200.0,30.4067,30.4148,30.3824,30.3905,88200.0
2014-09-24 14:25:00,37.53,37.58,37.52,37.57,86400.0,30.3905,30.431,30.3824,30.4229,86400.0
2014-09-24 14:30:00,37.57,37.58,37.53,37.56,78400.0,30.4229,30.431,30.3905,30.4148,78400.0
2014-09-24 14:35:00,37.56,37.58,37.54,37.58,85800.0,30.4148,30.431,30.3986,30.431,85800.0
2014-09-24 14:40:00,37.58,37.61,37.58,37.61,84600.0,30.431,30.4553,30.431,30.4553,84600.0
2014-09-24 14:45:00,37.61,37.62,37.57,37.6,67200.0,30.4553,30.4634,30.4229,30.4472,67200.0
2014-09-24 14:50:00,37.6,37.61,37.58,37.6,74800.0,30.4472,30.4553,30.431,30.4472,74800.0
2014-09-24 14:55:00,37.6,37.6,37.59,37.6,44800.0,30.4472,30.4472,30.4391,30.4472,44800.0
2014-09-24 15:00:00,37.6,37.63,37.59,37.63,88200.0,30.4472,30.4715,30.4391,30.4715,88200.0
2014-09-24 15:05:00,37.63,37.63,37.58,37.58,79400.0,30.4715,30.4715,30.431,30.431,79400.0
2014-09-24 15:10:00,37.59,37.59,37.57,37.59,78400.0,30.4391,30.4391,30.4229,30.4391,78400.0
2014-09-24 15:15:00,37.59,37.63,37.59,37.63,116400.0,30.4391,30.4715,30.4391,30.4715,116400.0
2014-09-24 15:20:00,37.63,37.7,37.63,37.7,257200.0,30.4715,30.5282,30.4715,30.5282,257200.0
2014-09-24 15:25:00,37.7,37.72,37.69,37.69,176200.0,30.5282,30.5444,30.5201,30.5201,176200.0
2014-09-24 15:30:00,37.68,37.7,37.66,37.68,214400.0,30.512,30.5282,30.4958,30.512,214400.0
2014-09-24 15:35:00,37.68,37.68,37.66,37.66,171200.0,30.512,30.512,30.4958,30.4958,171200.0
2014-09-24 15:40:00,37.66,37.69,37.65,37.69,118400.0,30.4958,30.5201,30.4877,30.5201,118400.0
2014-09-24 15:45:00,37.69,37.7,37.68,37.7,216600.0,30.5201,30.5282,30.512,30.5282,216600.0
2014-09-24 15:50:00,37.69,37.7,37.67,37.7,363000.0,30.5201,30.5282,30.5039,30.5282,363000.0
2014-09-24 15:55:00,37.7,37.7,37.65,37.66,468000.0,30.5282,30.5282,30.4877,30.4958,468000.0
2014-09-25 09:30:00,37.59,37.6,37.5,37.58,188600.0,30.4391,30.4472,30.3662,30.431,188600.0
2014-09-25 09:35:00,37.59,37.64,37.58,37.6,72400.0,30.4391,30.4796,30.431,30.4472,72400.0
2014-09-25 09:40:00,37.6,37.62,37.52,37.57,66800.0,30.4472,30.4634,30.3824,30.4229,66800.0
2014-09-25 09:45:00,37.57,37.59,37.46,37.47,116400.0,30.4229,30.4391,30.3338,30.3419,116400.0
2014-09-25 09:50:00,37.49,37.49,37.41,37.45,100600.0,30.3581,30.3581,30.2934,30.3257,100600.0
2014-09-25 09:55:00,37.45,37.46,37.38,37.38,74400.0,30.3257,30.3338,30.2691,30.2691,74400.0
2014-09-25 10:00:00,37.38,37.4,37.35,37.36,78800.0,30.2691,30.2853,30.2448,30.2529,78800.0
2014-09-25 10:05:00,37.35,37.43,37.35,37.4,49200.0,30.2448,30.3096,30.2448,30.2853,49200.0
2014-09-25 10:10:00,37.39,37.39,37.29,37.31,86800.0,30.2772,30.2772,30.1962,30.2124,86800.0
2014-09-25 10:15:00,37.3,37.31,37.26,37.27,96400.0,30.2043,30.2124,30.1719,30.18,96400.0
2014-09-25 10:20:00,37.27,37.27,37.18,37.24,135000.0,30.18,30.18,30.1071,30.1557,135000.0
2014-09-25 10:25:00,37.24,37.3,37.22,37.22,52200.0,30.1557,30.2043,30.1395,30.1395,52200.0
2014-09-25 10:30:00,37.23,37.24,37.17,37.21,61400.0,30.1476,30.1557,30.099,30.1314,61400.0
2014-09-25 10:35:00,37.21,37.24,37.2,37.21,47800.0,30.1314,30.1557,30.1233,30.1314,47800.0
2014-09-25 10:40:00,37.21,37.21,37.16,37.18,45800.0,30.1314,30.1314,30.0909,30.1071,45800.0
2014-09-25 10:45:00,37.17,37.25,37.15,37.23,110400.0,30.099,30.1638,30.0828,30.1476,110400.0
2014-09-25 10:50:00,37.23,37.27,37.22,37.24,67200.0,30.1476,30.18,30.1395,30.1557,67200.0
2014-09-25 10:55:00,37.23,37.3,37.22,37.3,47600.0,30.1476,30.2043,30.1395,30.2043,47600.0
2014-09-25 11:00:00,37.29,37.29,37.23,37.24,75800.0,30.1962,30.1962,30.1476,30.1557,75800.0
2014-09-25 11:05:00,37.24,37.27,37.21,37.25,98800.0,30.1557,30.18,30.1314,30.1638,98800.0
2014-09-25 11:10:00,37.24,37.25,37.19,37.2,61000.0,30.1557,30.1638,30.1152,30.1233,61000.0
2014-09-25 11:15:00,37.19,37.23,37.16,37.16,60200.0,30.1152,30.1476,30.0909,30.0909,60200.0
2014-09-25 11:20:00,37.17,37.19,37.16,37.18,57200.0,30.099,30.1152,30.0909,30.1071,57200.0
2014-09-25 11:25:00,37.19,37.24,37.18,37.24,102000.0,30.1152,30.1557,30.1071,30.1557,102000.0
2014-09-25 11:30:00,37.24,37.31,37.2,37.22,256400.0,30.1557,30.2124,30.1233,30.1395,256400.0
2014-09-25 11:35:00,37.22,37.27,37.22,37.24,63400.0,30.1395,30.18,30.1395,30.1557,63400.0
2014-09-25 11:40:00,37.24,37.25,37.21,37.23,70400.0,30.1557,30.1638,30.1314,30.1476,70400.0
2014-09-25 11:45:00,37.23,37.25,37.22,37.23,48600.0,30.1476,30.1638,30.1395,30.1476,48600.0
2014-09-25 11:50:00,37.22,37.26,37.22,37.24,36200.0,30.1395,30.1719,30.1395,30.1557,36200.0
2014-09-25 11:55:00,37.23,37.24,37.2,37.2,28600.0,30.1476,30.1557,30.1233,30.1233,28600.0
2014-09-25 12:00:00,37.2,37.22,37.2,37.22,21800.0,30.1233,30.1395,30.1233,30.1395,21800.0
2014-09-25 12:05:00,37.22,37.26,37.21,37.21,33800.0,30.1395,30.1719,30.1314,30.1314,33800.0
2014-09-25 12:10:00,37.22,37.26,37.21,37.22,55200.0,30.1395,30.1719,30.1314,30.1395,55200.0
2014-09-25 12:15:00,37.22,37.23,37.2,37.2,40400.0,30.1395,30.1476,30.1233,30.1233,40400.0
2014-09-25 12:20:00,37.2,37.21,37.18,37.19,49000.0,30.1233,30.1314,30.1071,30.1152,49000.0
2014-09-25 12:25:00,37.19,37.19,37.13,37.13,160600.0,30.1152,30.1152,30.0666,30.0666,160600.0
2014-09-25 12:30:00,37.13,37.2,37.13,37.16,47600.0,30.0666,30.1233,30.0666,30.0909,47600.0
2014-09-25 12:35:00,37.16,37.18,37.16,37.16,27600.0,30.0909,30.1071,30.0909,30.0909,27600.0
2014-09-25 12:40:00,37.17,37.17,37.14,37.16,42000.0,30.099,30.099,30.0747,30.0909,42000.0
2014-09-25 12:45:00,37.15,37.17,37.13,37.14,56200.0,30.0828,30.099,30.0666,30.0747,56200.0
2014-09-25 12:50:00,37.14,37.16,37.12,37.16,33400.0,30.0747,30.0909,30.0585,30.0909,33400.0
2014-09-25 12:55:00,37.15,37.16,37.12,37.12,32200.0,30.0828,30.0909,30.0585,30.0585,32200.0
2014-09-25 13:00:00,37.13,37.15,37.1,37.1,27600.0,30.0666,30.0828,30.0423,30.0423,27600.0
2014-09-25 13:05:00,37.1,37.16,37.1,37.15,46800.0,30.0423,30.0909,30.0423,30.0828,46800.0
2014-09-25 13:10:00,37.15,37.17,37.14,37.15,30400.0,30.0828,30.099,30.0747,30.0828,30400.0
2014-09-25 13:15:00,37.16,37.21,37.16,37.19,32000.0,30.0909,30.1314,30.0909,30.1152,32000.0
2014-09-25 13:20:00,37.19,37.2,37.15,37.16,35000.0,30.1152,30.1233,30.0828,30.0909,35000.0
2014-09-25 13:25:00,37.17,37.18,37.13,37.15,37800.0,30.099,30.1071,30.0666,30.0828,37800.0
2014-09-25 13:30:00,37.15,37.16,37.12,37.13,62800.0,30.0828,30.0909,30.0585,30.0666,62800.0
2014-09-25 13:35:00,37.13,37.13,37.1,37.13,50200.0,30.0666,30.0666,30.0423,30.0666,50200.0
2014-09-25 13:40:00,37.12,37.14,37.1,37.13,61800.0,30.0585,30.0747,30.0423,30.0666,61800.0
2014-09-25 13:45:00,37.13,37.14,37.1,37.13,36200.0,30.0666,30.0747,30.0423,30.0666,36200.0
2014-09-25 13:50:00,37.12,37.12,37.05,37.06,49600.0,30.0585,30.0585,30.0018,30.0099,49600.0
2014-09-25 13:55:00,37.06,37.11,37.05,37.09,55200.0,30.0099,30.0504,30.0018,30.0342,55200.0
2014-09-25 14:00:00,37.09,37.09,37.05,37.09,52200.0,30.0342,30.0342,30.0018,30.0342,52200.0
2014-09-25 14:05:00,37.09,37.1,37.08,37.08,71200.0,30.0342,30.0423,30.0261,30.0261,71200.0
2014-09-25 14:10:00,37.08,37.1,37.08,37.1,40600.0,30.0261,30.0423,30.0261,30.0423,40600.0
2014-09-25 14:15:00,37.1,37.1,37.06,37.09,61400.0,30.0423,30.0423,30.0099,30.0342,61400.0
2014-09-25 14:20:00,37.09,37.1,37.08,37.09,54800.0,30.0342,30.0423,30.0261,30.0342,54800.0
2014-09-25 14:25:00,37.09,37.1,37.07,37.09,39600.0,30.0342,30.0423,30.018,30.0342,39600.0
2014-09-25 14:30:00,37.1,37.16,37.1,37.15,63400.0,30.0423,30.0909,30.0423,30.0828,63400.0
2014-09-25 14:35:00,37.16,37.17,37.13,37.14,160400.0,30.0909,30.099,30.0666,30.0747,160400.0
2014-09-25 14:40:00,37.14,37.15,37.12,37.12,51800.0,30.0747,30.0828,30.0585,30.0585,51800.0
2014-09-25 14:45:00,37.12,37.16,37.12,37.15,92200.0,30.0585,30.0909,30.0585,30.0828,92200.0
2014-09-25 14:50:00,37.15,37.16,37.12,37.14,53000.0,30.0828,30.0909,30.0585,30.0747,53000.0
2014-09-25 14:55:00,37.14,37.14,37.1,37.12,32000.0,30.0747,30.0747,30.0423,30.0585,32000.0
2014-09-25 15:00:00,37.11,37.15,37.11,37.15,64800.0,30.0504,30.0828,30.0504,30.0828,64800.0
2014-09-25 15:05:00,37.15,37.17,37.13,37.15,58000.0,30.0828,30.099,30.0666,30.0828,58000.0
2014-09-25 15:10:00,37.15,37.15,37.13,37.13,45800.0,30.0828,30.0828,30.0666,30.0666,45800.0
2014-09-25 15:15:00,37.13,37.17,37.13,37.13,80000.0,30.0666,30.099,30.0666,30.0666,80000.0
2014-09-25 15:20:00,37.13,37.13,37.09,37.09,91000.0,30.0666,30.0666,30.0342,30.0342,91000.0
2014-09-25 15:25:00,37.09,37.1,37.05,37.1,103600.0,30.0342,30.0423,30.0018,30.0423,103600.0
2014-09-25 15:30:00,37.1,37.13,37.08,37.13,103800.0,30.0423,30.0666,30.0261,30.0666,103800.0
2014-09-25 15:35:00,37.13,37.19,37.13,37.18,158000.0,30.0666,30.1152,30.0666,30.1071,158000.0
2014-09-25 15:40:00,37.19,37.23,37.18,37.22,204800.0,30.1152,30.1476,30.1071,30.1395,204800.0
2014-09-25 15:45:00,37.22,37.22,37.16,37.2,200200.0,30.1395,30.1395,30.0909,30.1233,200200.0
2014-09-25 15:50:00,37.2,37.2,37.14,37.15,333800.0,30.1233,30.1233,30.0747,30.0828,333800.0
2014-09-25 15:55:00,37.15,37.16,37.06,37.06,652400.0,30.0828,30.0909,30.0099,30.0099,652400.0
2014-09-26 09:30:00,37.0,37.26,36.97,37.26,339200.0,29.9614,30.1719,29.9371,30.1719,339200.0
2014-09-26 09:35:00,37.26,37.36,37.23,37.26,118800.0,30.1719,30.2529,30.1476,30.1719,118800.0
2014-09-26 09:40:00,37.27,37.36,37.18,37.2,66200.0,30.18,30.2529,30.1071,30.1233,66200.0
2014-09-26 09:45:00,37.19,37.24,37.14,37.18,93000.0,30.1152,30.1557,30.0747,30.1071,93000.0
2014-09-26 09:50:00,37.18,37.2,37.12,37.16,96600.0,30.1071,30.1233,30.0585,30.0909,96600.0
2014-09-26 09:55:00,37.16,37.16,37.08,37.13,127000.0,30.0909,30.0909,30.0261,30.0666,127000.0
2014-09-26 10:00:00,37.14,37.26,37.14,37.24,44000.0,30.0747,30.1719,30.0747,30.1557,44000.0
2014-09-26 10:05:00,37.24,37.24,37.18,37.18,39200.0,30.1557,30.1557,30.1071,30.1071,39200.0
2014-09-26 10:10:00,37.18,37.2,37.12,37.12,105000.0,30.1071,30.1233,30.0585,30.0585,105000.0
2014-09-26 10:15:00,37.12,37.14,37.1,37.13,47000.0,30.0585,30.0747,30.0423,30.0666,47000.0
2014-09-26 10:20:00,37.14,37.2,37.14,37.2,46000.0,30.0747,30.1233,30.0747,30.1233,46000.0
2014-09-26 10:25:00,37.2,37.2,37.1,37.12,77600.0,30.1233,30.1233,30.0423,30.0585,77600.0
2014-09-26 10:30:00,37.11,37.16,37.1,37.15,35400.0,30.0504,30.0909,30.0423,30.0828,35400.0
2014-09-26 10:35:00,37.16,37.18,37.12,37.12,70800.0,30.0909,30.1071,30.0585,30.0585,70800.0
2014-09-26 10:40:00,37.12,37.14,37.1,37.14,21600.0,30.0585,30.0747,30.0423,30.0747,21600.0
2014-09-26 10:45:00,37.14,37.14,37.08,37.09,56400.0,30.0747,30.0747,30.0261,30.0342,56400.0
2014-09-26 10:50:00,37.09,37.09,37.06,37.08,42800.0,30.0342,30.0342,30.0099,30.0261,42800.0
2014-09-26 10:55:00,37.08,37.15,37.07,37.15,86000.0,30.0261,30.0828,30.018,30.0828,86000.0
2014-09-26 11:00:00,37.15,37.21,37.15,37.18,67800.0,30.0828,30.1314,30.0828,30.1071,67800.0
2014-09-26 11:05:00,37.18,37.19,37.15,37.19,21400.0,30.1071,30.1152,30.0828,30.1152,21400.0
2014-09-26 11:10:00,37.2,37.2,37.18,37.2,99600.0,30.1233,30.1233,30.1071,30.1233,99600.0
2014-09-26 11:15:00,37.2,37.24,37.2,37.24,76600.0,30.1233,30.1557,30.1233,30.1557,76600.0
2014-09-26 11:20:00,37.24,37.24,37.16,37.2,45000.0,30.1557,30.1557,30.0909,30.1233,45000.0
2014-09-26 11:25:00,37.2,37.22,37.18,37.18,51000.0,30.1233,30.1395,30.1071,30.1071,51000.0
2014-09-26 11:30:00,37.19,37.2,37.16,37.16,36800.0,30.1152,30.1233,30.0909,30.0909,36800.0
2014-09-26 11:35:00,37.16,37.17,37.12,37.17,76200.0,30.0909,30.099,30.0585,30.099,76200.0
2014-09-26 11:40:00,37.17,37.17,37.16,37.17,54000.0,30.099,30.099,30.0909,30.099,54000.0
2014-09-26 11:45:00,37.17,37.2,37.17,37.2,58000.0,30.099,30.1233,30.099,30.1233,58000.0
2014-09-26 11:50:00,37.2,37.22,37.2,37.21,42200.0,30.1233,30.1395,30.1233,30.1314,42200.0
2014-09-26 11:55:00,37.21,37.22,37.2,37.2,22800.0,30.1314,30.1395,30.1233,30.1233,22800.0
2014-09-26 12:00:00,37.2,37.25,37.2,37.25,77400.0,30.1233,30.1638,30.1233,30.1638,77400.0
2014-09-26 12:05:00,37.26,37.27,37.22,37.23,49000.0,30.1719,30.18,30.1395,30.1476,49000.0
2014-09-26 12:10:00,37.23,37.23,37.19,37.19,21800.0,30.1476,30.1476,30.1152,30.1152,21800.0
2014-09-26 12:15:00,37.2,37.22,37.18,37.22,19400.0,30.1233,30.1395,30.1071,30.1395,19400.0
2014-09-26 12:20:00,37.22,37.23,37.2,37.21,18800.0,30.1395,30.1476,30.1233,30.1314,18800.0
2014-09-26 12:25:00,37.21,37.26,37.21,37.25,30200.0,30.1314,30.1719,30.1314,30.1638,30200.0
2014-09-26 12:30:00,37.24,37.27,37.24,37.26,48000.0,30.1557,30.18,30.1557,30.1719,48000.0
2014-09-26 12:35:00,37.27,37.3,37.26,37.29,145800.0,30.18,30.2043,30.1719,30.1962,145800.0
2014-09-26 12:40:00,37.3,37.32,37.29,37.31,71400.0,30.2043,30.2205,30.1962,30.2124,71400.0
2014-09-26 12:45:00,37.31,37.35,37.31,37.35,69600.0,30.2124,30.2448,30.2124,30.2448,69600.0
2014-09-26 12:50:00,37.35,37.38,37.35,37.38,43000.0,30.2448,30.2691,30.2448,30.2691,43000.0
2014-09-26 12:55:00,37.38,37.41,37.38,37.4,70600.0,30.2691,30.2934,30.2691,30.2853,70600.0
2014-09-26 13:00:00,37.41,37.42,37.4,37.41,60600.0,30.2934,30.3015,30.2853,30.2934,60600.0
2014-09-26 13:05:00,37.42,37.42,37.37,37.37,47600.0,30.3015,30.3015,30.261,30.261,47600.0
2014-09-26 13:10:00,37.37,37.37,37.34,37.35,31000.0,30.261,30.261,30.2367,30.2448,31000.0
2014-09-26 13:15:00,37.35,37.39,37.35,37.37,51200.0,30.2448,30.2772,30.2448,30.261,51200.0
2014-09-26 13:20:00,37.37,37.39,37.37,37.38,24400.0,30.261,30.2772,30.261,30.2691,24400.0
2014-09-26 13:25:00,37.38,37.38,37.33,37.35,113400.0,30.2691,30.2691,30.2286,30.2448,113400.0
2014-09-26 13:30:00,37.35,37.37,37.35,37.36,9200.0,30.2448,30.261,30.2448,30.2529,9200.0
2014-09-26 13:35:00,37.37,37.37,37.34,37.35,14000.0,30.261,30.261,30.2367,30.2448,14000.0
2014-09-26 13:40:00,37.35,37.35,37.32,37.33,38400.0,30.2448,30.2448,30.2205,30.2286,38400.0
2014-09-26 13:45:00,37.33,37.35,37.33,37.35,38400.0,30.2286,30.2448,30.2286,30.2448,38400.0
2014-09-26 13:50:00,37.35,37.35,37.34,37.34,30200.0,30.2448,30.2448,30.2367,30.2367,30200.0
2014-09-26 13:55:00,37.34,37.35,37.34,37.35,86800.0,30.2367,30.2448,30.2367,30.2448,86800.0
2014-09-26 14:00:00,37.35,37.35,37.34,37.34,89200.0,30.2448,30.2448,30.2367,30.2367,89200.0
2014-09-26 14:05:00,37.34,37.36,37.33,37.36,73400.0,30.2367,30.2529,30.2286,30.2529,73400.0
2014-09-26 14:10:00,37.36,37.38,37.35,37.37,59000.0,30.2529,30.2691,30.2448,30.261,59000.0
2014-09-26 14:15:00,37.38,37.5,37.37,37.49,111400.0,30.2691,30.3662,30.261,30.3581,111400.0
2014-09-26 14:20:00,37.5,37.54,37.5,37.52,73400.0,30.3662,30.3986,30.3662,30.3824,73400.0
2014-09-26 14:25:00,37.52,37.55,37.52,37.52,44800.0,30.3824,30.4067,30.3824,30.3824,44800.0
2014-09-26 14:30:00,37.52,37.56,37.52,37.55,46800.0,30.3824,30.4148,30.3824,30.4067,46800.0
2014-09-26 14:35:00,37.55,37.6,37.55,37.6,69600.0,30.4067,30.4472,30.4067,30.4472,69600.0
2014-09-26 14:40:00,37.6,37.6,37.54,37.55,97800.0,30.4472,30.4472,30.3986,30.4067,97800.0
2014-09-26 14:45:00,37.55,37.59,37.55,37.58,59800.0,30.4067,30.4391,30.4067,30.431,59800.0
2014-09-26 14:50:00,37.58,37.59,37.51,37.51,65800.0,30.431,30.4391,30.3743,30.3743,65800.0
2014-09-26 14:55:00,37.51,37.51,37.49,37.5,125600.0,30.3743,30.3743,30.3581,30.3662,125600.0
2014-09-26 15:00:00,37.5,37.52,37.49,37.52,64400.0,30.3662,30.3824,30.3581,30.3824,64400.0
2014-09-26 15:05:00,37.52,37.56,37.52,37.55,103000.0,30.3824,30.4148,30.3824,30.4067,103000.0
2014-09-26 15:10:00,37.55,37.58,37.55,37.57,57000.0,30.4067,30.431,30.4067,30.4229,57000.0
2014-09-26 15:15:00,37.57,37.57,37.54,37.54,80800.0,30.4229,30.4229,30.3986,30.3986,80800.0
2014-09-26 15:20:00,37.54,37.58,37.54,37.57,81400.0,30.3986,30.431,30.3986,30.4229,81400.0
2014-09-26 15:25:00,37.57,37.59,37.57,37.59,136600.0,30.4229,30.4391,30.4229,30.4391,136600.0
2014-09-26 15:30:00,37.59,37.62,37.52,37.54,124400.0,30.4391,30.4634,30.3824,30.3986,124400.0
2014-09-26 15:35:00,37.55,37.55,37.51,37.52,72200.0,30.4067,30.4067,30.3743,30.3824,72200.0
2014-09-26 15:40:00,37.52,37.54,37.52,37.54,121400.0,30.3824,30.3986,30.3824,30.3986,121400.0
2014-09-26 15:45:00,37.54,37.55,37.49,37.52,144200.0,30.3986,30.4067,30.3581,30.3824,144200.0
2014-09-26 15:50:00,37.52,37.58,37.51,37.56,318400.0,30.3824,30.431,30.3743,30.4148,318400.0
2014-09-26 15:55:00,37.56,37.58,37.53,37.58,495200.0,30.4148,30.431,30.3905,30.431,495200.0
2014-09-29 09:30:00,37.27,37.33,37.23,37.25,181000.0,30.18,30.2286,30.1476,30.1638,181000.0
2014-09-29 09:35:00,37.24,37.33,37.24,37.28,64600.0,30.1557,30.2286,30.1557,30.1881,64600.0
2014-09-29 09:40:00,37.27,37.3,37.24,37.29,60200.0,30.18,30.2043,30.1557,30.1962,60200.0
2014-09-29 09:45:00,37.3,37.35,37.28,37.34,84000.0,30.2043,30.2448,30.1881,30.2367,84000.0
2014-09-29 09:50:00,37.34,37.36,37.32,37.36,58600.0,30.2367,30.2529,30.2205,30.2529,58600.0
2014-09-29 09:55:00,37.36,37.4,37.33,37.39,45200.0,30.2529,30.2853,30.2286,30.2772,45200.0
2014-09-29 10:00:00,37.4,37.41,37.35,37.4,57600.0,30.2853,30.2934,30.2448,30.2853,57600.0
2014-09-29 10:05:00,37.4,37.47,37.4,37.45,100000.0,30.2853,30.3419,30.2853,30.3257,100000.0
2014-09-29 10:10:00,37.45,37.49,37.44,37.45,56800.0,30.3257,30.3581,30.3177,30.3257,56800.0
2014-09-29 10:15:00,37.44,37.53,37.44,37.52,61600.0,30.3177,30.3905,30.3177,30.3824,61600.0
2014-09-29 10:20:00,37.53,37.58,37.52,37.55,42000.0,30.3905,30.431,30.3824,30.4067,42000.0
2014-09-29 10:25:00,37.55,37.56,37.51,37.51,44600.0,30.4067,30.4148,30.3743,30.3743,44600.0
2014-09-29 10:30:00,37.51,37.52,37.46,37.51,86000.0,30.3743,30.3824,30.3338,30.3743,86000.0
2014-09-29 10:35:00,37.51,37.52,37.5,37.51,34200.0,30.3743,30.3824,30.3662,30.3743,34200.0
2014-09-29 10:40:00,37.51,37.55,37.51,37.53,48000.0,30.3743,30.4067,30.3743,30.3905,48000.0
2014-09-29 10:45:00,37.53,37.54,37.47,37.48,57200.0,30.3905,30.3986,30.3419,30.35,57200.0
2014-09-29 10:50:00,37.48,37.48,37.44,37.44,112200.0,30.35,30.35,30.3177,30.3177,112200.0
2014-09-29 10:55:00,37.45,37.45,37.38,37.39,107800.0,30.3257,30.3257,30.2691,30.2772,107800.0
2014-09-29 11:00:00,37.38,37.41,37.37,37.39,110400.0,30.2691,30.2934,30.261,30.2772,110400.0
2014-09-29 11:05:00,37.39,37.41,37.38,37.4,87600.0,30.2772,30.2934,30.2691,30.2853,87600.0
2014-09-29 11:10:00,37.39,37.47,37.38,37.46,132600.0,30.2772,30.3419,30.2691,30.3338,132600.0
2014-09-29 11:15:00,37.46,37.52,37.45,37.51,54000.0,30.3338,30.3824,30.3257,30.3743,54000.0
2014-09-29 11:20:00,37.51,37.53,37.5,37.52,49800.0,30.3743,30.3905,30.3662,30.3824,49800.0
2014-09-29 11:25:00,37.52,37.53,37.51,37.51,41200.0,30.3824,30.3905,30.3743,30.3743,41200.0
2014-09-29 11:30:00,37.51,37.53,37.47,37.53,70400.0,30.3743,30.3905,30.3419,30.3905,70400.0
2014-09-29 11:35:00,37.52,37.56,37.51,37.54,58400.0,30.3824,30.4148,30.3743,30.3986,58400.0
2014-09-29 11:40:00,37.54,37.56,37.52,37.54,86400.0,30.3986,30.4148,30.3824,30.3986,86400.0
2014-09-29 11:45:00,37.54,37.55,37.52,37.55,34400.0,30.3986,30.4067,30.3824,30.4067,34400.0
2014-09-29 11:50:00,37.54,37.58,37.54,37.56,56400.0,30.3986,30.431,30.3986,30.4148,56400.0
2014-09-29 11:55:00,37.57,37.6,37.56,37.6,35800.0,30.4229,30.4472,30.4148,30.4472,35800.0
2014-09-29 12:00:00,37.6,37.6,37.55,37.56,47400.0,30.4472,30.4472,30.4067,30.4148,47400.0
2014-09-29 12:05:00,37.57,37.58,37.54,37.57,42000.0,30.4229,30.431,30.3986,30.4229,42000.0
2014-09-29 12:10:00,37.58,37.58,37.51,37.52,41800.0,30.431,30.431,30.3743,30.3824,41800.0
2014-09-29 12:15:00,37.52,37.54,37.52,37.54,31800.0,30.3824,30.3986,30.3824,30.3986,31800.0
2014-09-29 12:20:00,37.54,37.54,37.52,37.53,42600.0,30.3986,30.3986,30.3824,30.3905,42600.0
2014-09-29 12:25:00,37.53,37.53,37.48,37.49,42000.0,30.3905,30.3905,30.35,30.3581,42000.0
2014-09-29 12:30:00,37.48,37.49,37.47,37.47,31000.0,30.35,30.3581,30.3419,30.3419,31000.0
2014-09-29 12:35:00,37.47,37.48,37.45,37.47,53800.0,30.3419,30.35,30.3257,30.3419,53800.0
2014-09-29 12:40:00,37.47,37.51,37.47,37.49,24200.0,30.3419,30.3743,30.3419,30.3581,24200.0
2014-09-29 12:45:00,37.49,37.49,37.45,37.46,25800.0,30.3581,30.3581,30.3257,30.3338,25800.0
2014-09-29 12:50:00,37.46,37.52,37.46,37.52,28400.0,30.3338,30.3824,30.3338,30.3824,28400.0
2014-09-29 12:55:00,37.52,37.54,37.52,37.52,19000.0,30.3824,30.3986,30.3824,30.3824,19000.0
2014-09-29 13:00:00,37.52,37.52,37.51,37.51,29200.0,30.3824,30.3824,30.3743,30.3743,29200.0
2014-09-29 13:05:00,37.51,37.52,37.48,37.48,31800.0,30.3743,30.3824,30.35,30.35,31800.0
2014-09-29 13:10:00,37.48,37.49,37.48,37.49,24000.0,30.35,30.3581,30.35,30.3581,24000.0
2014-09-29 13:15:00,37.48,37.53,37.47,37.52,39600.0,30.35,30.3905,30.3419,30.3824,39600.0
2014-09-29 13:20:00,37.52,37.52,37.49,37.49,23600.0,30.3824,30.3824,30.3581,30.3581,23600.0
2014-09-29 13:25:00,37.5,37.55,37.49,37.54,33000.0,30.3662,30.4067,30.3581,30.3986,33000.0
2014-09-29 13:30:00,37.54,37.59,37.54,37.57,34200.0,30.3986,30.4391,30.3986,30.4229,34200.0
2014-09-29 13:35:00,37.58,37.58,37.52,37.53,31200.0,30.431,30.431,30.3824,30.3905,31200.0
2014-09-29 13:40:00,37.53,37.54,37.51,37.52,52200.0,30.3905,30.3986,30.3743,30.3824,52200.0
2014-09-29 13:45:00,37.53,37.54,37.52,37.54,42000.0,30.3905,30.3986,30.3824,30.3986,42000.0
2014-09-29 13:50:00,37.54,37.6,37.54,37.6,48400.0,30.3986,30.4472,30.3986,30.4472,48400.0
2014-09-29 13:55:00,37.6,37.63,37.6,37.62,63200.0,30.4472,30.4715,30.4472,30.4634,63200.0
2014-09-29 14:00:00,37.62,37.66,37.62,37.65,147200.0,30.4634,30.4958,30.4634,30.4877,147200.0
2014-09-29 14:05:00,37.65,37.67,37.61,37.61,137600.0,30.4877,30.5039,30.4553,30.4553,137600.0
2014-09-29 14:10:00,37.62,37.63,37.6,37.6,42600.0,30.4634,30.4715,30.4472,30.4472,42600.0
2014-09-29 14:15:00,37.6,37.61,37.58,37.58,82800.0,30.4472,30.4553,30.431,30.431,82800.0
2014-09-29 14:20:00,37.58,37.58,37.55,37.56,69000.0,30.431,30.431,30.4067,30.4148,69000.0
2014-09-29 14:25:00,37.55,37.59,37.54,37.56,32600.0,30.4067,30.4391,30.3986,30.4148,32600.0
2014-09-29 14:30:00,37.56,37.6,37.56,37.6,52800.0,30.4148,30.4472,30.4148,30.4472,52800.0
2014-09-29 14:35:00,37.6,37.61,37.58,37.6,36400.0,30.4472,30.4553,30.431,30.4472,36400.0
2014-09-29 14:40:00,37.61,37.62,37.59,37.59,32600.0,30.4553,30.4634,30.4391,30.4391,32600.0
2014-09-29 14:45:00,37.59,37.71,37.59,37.7,140600.0,30.4391,30.5363,30.4391,30.5282,140600.0
2014-09-29 14:50:00,37.7,37.7,37.64,37.64,57200.0,30.5282,30.5282,30.4796,30.4796,57200.0
2014-09-29 14:55:00,37.64,37.71,37.62,37.69,94000.0,30.4796,30.5363,30.4634,30.5201,94000.0
2014-09-29 15:00:00,37.7,37.72,37.67,37.67,52400.0,30.5282,30.5444,30.5039,30.5039,52400.0
2014-09-29 15:05:00,37.68,37.71,37.67,37.67,54600.0,30.512,30.5363,30.5039,30.5039,54600.0
2014-09-29 15:10:00,37.67,37.74,37.67,37.74,52400.0,30.5039,30.5606,30.5039,30.5606,52400.0
2014-09-29 15:15:00,37.74,37.76,37.7,37.75,85000.0,30.5606,30.5768,30.5282,30.5687,85000.0
2014-09-29 15:20:00,37.75,37.75,37.71,37.74,76200.0,30.5687,30.5687,30.5363,30.5606,76200.0
2014-09-29 15:25:00,37.73,37.74,37.69,37.69,81000.0,30.5525,30.5606,30.5201,30.5201,81000.0
2014-09-29 15:30:00,37.7,37.71,37.67,37.67,112000.0,30.5282,30.5363,30.5039,30.5039,112000.0
2014-09-29 15:35:00,37.67,37.71,37.66,37.7,73200.0,30.5039,30.5363,30.4958,30.5282,73200.0
2014-09-29 15:40:00,37.71,37.71,37.63,37.63,191200.0,30.5363,30.5363,30.4715,30.4715,191200.0
2014-09-29 15:45:00,37.63,37.7,37.63,37.66,121400.0,30.4715,30.5282,30.4715,30.4958,121400.0
2014-09-29 15:50:00,37.66,37.67,37.63,37.65,179000.0,30.4958,30.5039,30.4715,30.4877,179000.0
2014-09-29 15:55:00,37.65,37.67,37.63,37.64,355000.0,30.4877,30.5039,30.4715,30.4796,355000.0
2014-09-30 09:30:00,37.78,37.78,37.63,37.67,123600.0,30.593,30.593,30.4715,30.5039,123600.0
2014-09-30 09:35:00,37.68,37.69,37.58,37.64,30400.0,30.512,30.5201,30.431,30.4796,30400.0
2014-09-30 09:40:00,37.65,37.65,37.53,37.58,76600.0,30.4877,30.4877,30.3905,30.431,76600.0
2014-09-30 09:45:00,37.58,37.63,37.56,37.58,59600.0,30.431,30.4715,30.4148,30.431,59600.0
2014-09-30 09:50:00,37.57,37.64,37.54,37.64,40200.0,30.4229,30.4796,30.3986,30.4796,40200.0
2014-09-30 09:55:00,37.65,37.69,37.62,37.65,122600.0,30.4877,30.5201,30.4634,30.4877,122600.0
2014-09-30 10:00:00,37.63,37.64,37.52,37.52,73200.0,30.4715,30.4796,30.3824,30.3824,73200.0
2014-09-30 10:05:00,37.51,37.56,37.51,37.53,37800.0,30.3743,30.4148,30.3743,30.3905,37800.0
2014-09-30 10:10:00,37.52,37.62,37.52,37.62,31000.0,30.3824,30.4634,30.3824,30.4634,31000.0
2014-09-30 10:15:00,37.63,37.65,37.58,37.59,32200.0,30.4715,30.4877,30.431,30.4391,32200.0
2014-09-30 10:20:00,37.59,37.62,37.57,37.57,54400.0,30.4391,30.4634,30.4229,30.4229,54400.0
2014-09-30 10:25:00,37.57,37.63,37.57,37.61,39600.0,30.4229,30.4715,30.4229,30.4553,39600.0
2014-09-30 10:30:00,37.6,37.65,37.6,37.64,29800.0,30.4472,30.4877,30.4472,30.4796,29800.0
2014-09-30 10:35:00,37.63,37.67,37.61,37.64,57600.0,30.4715,30.5039,30.4553,30.4796,57600.0
2014-09-30 10:40:00,37.64,37.72,37.63,37.72,72600.0,30.4796,30.5444,30.4715,30.5444,72600.0
2014-09-30 10:45:00,37.72,37.74,37.72,37.73,39200.0,30.5444,30.5606,30.5444,30.5525,39200.0
2014-09-30 10:50:00,37.73,37.74,37.72,37.74,95200.0,30.5525,30.5606,30.5444,30.5606,95200.0
2014-09-30 10:55:00,37.74,37.79,37.74,37.76,91400.0,30.5606,30.6011,30.5606,30.5768,91400.0
2014-09-30 11:00:00,37.76,37.77,37.71,37.74,69400.0,30.5768,30.5849,30.5363,30.5606,69400.0
2014-09-30 11:05:00,37.74,37.85,37.73,37.84,116000.0,30.5606,30.6497,30.5525,30.6416,116000.0
2014-09-30 11:10:00,37.84,37.85,37.8,37.85,33800.0,30.6416,30.6497,30.6092,30.6497,33800.0
2014-09-30 11:15:00,37.85,37.91,37.84,37.9,74200.0,30.6497,30.6982,30.6416,30.6901,74200.0
2014-09-30 11:20:00,37.9,37.91,37.84,37.86,39000.0,30.6901,30.6982,30.6416,30.6578,39000.0
2014-09-30 11:25:00,37.85,37.93,37.85,37.9,77200.0,30.6497,30.7144,30.6497,30.6901,77200.0
2014-09-30 11:30:00,37.9,37.9,37.84,37.85,87200.0,30.6901,30.6901,30.6416,30.6497,87200.0
2014-09-30 11:35:00,37.85,37.9,37.85,37.87,61200.0,30.6497,30.6901,30.6497,30.6659,61200.0
2014-09-30 11:40:00,37.85,37.85,37.79,37.8,68000.0,30.6497,30.6497,30.6011,30.6092,68000.0
2014-09-30 11:45:00,37.79,37.79,37.76,37.77,29200.0,30.6011,30.6011,30.5768,30.5849,29200.0
2014-09-30 11:50:00,37.78,37.8,37.77,37.8,51800.0,30.593,30.6092,30.5849,30.6092,51800.0
2014-09-30 11:55:00,37.8,37.81,37.78,37.81,46600.0,30.6092,30.6173,30.593,30.6173,46600.0
2014-09-30 12:00:00,37.81,37.86,37.8,37.85,63400.0,30.6173,30.6578,30.6092,30.6497,63400.0
2014-09-30 12:05:00,37.86,37.88,37.85,37.87,54000.0,30.6578,30.6739,30.6497,30.6659,54000.0
2014-09-30 12:10:00,37.86,37.89,37.85,37.88,93400.0,30.6578,30.682,30.6497,30.6739,93400.0
2014-09-30 12:15:00,37.88,37.88,37.85,37.86,45000.0,30.6739,30.6739,30.6497,30.6578,45000.0
2014-09-30 12:20:00,37.86,37.86,37.78,37.78,52000.0,30.6578,30.6578,30.593,30.593,52000.0
2014-09-30 12:25:00,37.77,37.79,37.74,37.77,64800.0,30.5849,30.6011,30.5606,30.5849,64800.0
2014-09-30 12:30:00,37.76,37.79,37.74,37.78,33600.0,30.5768,30.6011,30.5606,30.593,33600.0
2014-09-30 12:35:00,37.78,37.78,37.68,37.69,124800.0,30.593,30.593,30.512,30.5201,124800.0
2014-09-30 12:40:00,37.69,37.77,37.69,37.77,69400.0,30.5201,30.5849,30.5201,30.5849,69400.0
2014-09-30 12:45:00,37.76,37.8,37.76,37.76,146600.0,30.5768,30.6092,30.5768,30.5768,146600.0
2014-09-30 12:50:00,37.76,37.81,37.75,37.8,113800.0,30.5768,30.6173,30.5687,30.6092,113800.0
2014-09-30 12:55:00,37.81,37.82,37.74,37.74,96200.0,30.6173,30.6254,30.5606,30.5606,96200.0
2014-09-30 13:00:00,37.74,37.76,37.74,37.74,68000.0,30.5606,30.5768,30.5606,30.5606,68000.0
2014-09-30 13:05:00,37.74,37.8,37.74,37.77,72000.0,30.5606,30.6092,30.5606,30.5849,72000.0
2014-09-30 13:10:00,37.77,37.81,37.77,37.77,55600.0,30.5849,30.6173,30.5849,30.5849,55600.0
2014-09-30 13:15:00,37.77,37.8,37.77,37.78,47600.0,30.5849,30.6092,30.5849,30.593,47600.0
2014-09-30 13:20:00,37.77,37.78,37.76,37.77,23800.0,30.5849,30.593,30.5768,30.5849,23800.0
2014-09-30 13:25:00,37.77,37.81,37.74,37.75,69600.0,30.5849,30.6173,30.5606,30.5687,69600.0
2014-09-30 13:30:00,37.76,37.8,37.75,37.77,60000.0,30.5768,30.6092,30.5687,30.5849,60000.0
2014-09-30 13:35:00,37.77,37.82,37.75,37.82,118800.0,30.5849,30.6254,30.5687,30.6254,118800.0
2014-09-30 13:40:00,37.81,37.82,37.76,37.76,64000.0,30.6173,30.6254,30.5768,30.5768,64000.0
2014-09-30 13:45:00,37.76,37.77,37.74,37.74,88200.0,30.5768,30.5849,30.5606,30.5606,88200.0
2014-09-30 13:50:00,37.74,37.76,37.71,37.75,44400.0,30.5606,30.5768,30.5363,30.5687,44400.0
2014-09-30 13:55:00,37.76,37.77,37.74,37.74,25000.0,30.5768,30.5849,30.5606,30.5606,25000.0
2014-09-30 14:00:00,37.74,37.79,37.72,37.79,80600.0,30.5606,30.6011,30.5444,30.6011,80600.0
2014-09-30 14:05:00,37.79,37.79,37.74,37.76,37800.0,30.6011,30.6011,30.5606,30.5768,37800.0
2014-09-30 14:10:00,37.76,37.79,37.75,37.79,140600.0,30.5768,30.6011,30.5687,30.6011,140600.0
2014-09-30 14:15:00,37.78,37.79,37.74,37.77,65200.0,30.593,30.6011,30.5606,30.5849,65200.0
2014-09-30 14:20:00,37.77,37.78,37.72,37.74,113200.0,30.5849,30.593,30.5444,30.5606,113200.0
2014-09-30 14:25:00,37.74,37.81,37.74,37.81,110200.0,30.5606,30.6173,30.5606,30.6173,110200.0
2014-09-30 14:30:00,37.81,37.84,37.79,37.82,61600.0,30.6173,30.6416,30.6011,30.6254,61600.0
2014-09-30 14:35:00,37.81,37.82,37.77,37.79,51000.0,30.6173,30.6254,30.5849,30.6011,51000.0
2014-09-30 14:40:00,37.8,37.8,37.77,37.77,27000.0,30.6092,30.6092,30.5849,30.5849,27000.0
2014-09-30 14:45:00,37.77,37.81,37.77,37.8,61600.0,30.5849,30.6173,30.5849,30.6092,61600.0
2014-09-30 14:50:00,37.8,37.8,37.78,37.79,35200.0,30.6092,30.6092,30.593,30.6011,35200.0
2014-09-30 14:55:00,37.79,37.81,37.76,37.77,42000.0,30.6011,30.6173,30.5768,30.5849,42000.0
2014-09-30 15:00:00,37.77,37.77,37.73,37.74,61400.0,30.5849,30.5849,30.5525,30.5606,61400.0
2014-09-30 15:05:00,37.74,37.75,37.71,37.75,47400.0,30.5606,30.5687,30.5363,30.5687,47400.0
2014-09-30 15:10:00,37.76,37.77,37.71,37.72,42800.0,30.5768,30.5849,30.5363,30.5444,42800.0
2014-09-30 15:15:00,37.72,37.76,37.72,37.76,116600.0,30.5444,30.5768,30.5444,30.5768,116600.0
2014-09-30 15:20:00,37.76,37.81,37.76,37.79,67200.0,30.5768,30.6173,30.5768,30.6011,67200.0
2014-09-30 15:25:00,37.79,37.81,37.77,37.81,63000.0,30.6011,30.6173,30.5849,30.6173,63000.0
2014-09-30 15:30:00,37.81,37.82,37.77,37.81,83400.0,30.6173,30.6254,30.5849,30.6173,83400.0
2014-09-30 15:35:00,37.81,37.82,37.77,37.77,122200.0,30.6173,30.6254,30.5849,30.5849,122200.0
2014-09-30 15:40:00,37.78,37.82,37.78,37.8,88800.0,30.593,30.6254,30.593,30.6092,88800.0
2014-09-30 15:45:00,37.79,37.8,37.76,37.77,126200.0,30.6011,30.6092,30.5768,30.5849,126200.0
2014-09-30 15:50:00,37.76,37.79,37.74,37.79,215600.0,30.5768,30.6011,30.5606,30.6011,215600.0
2014-09-30 15:55:00,37.79,37.8,37.72,37.73,519800.0,30.6011,30.6092,30.5444,30.5525,519800.0
2014-10-01 09:30:00,37.84,37.96,37.77,37.95,228400.0,30.6416,30.7387,30.5849,30.7306,228400.0
2014-10-01 09:35:00,37.95,37.95,37.85,37.85,157600.0,30.7306,30.7306,30.6497,30.6497,157600.0
2014-10-01 09:40:00,37.85,37.86,37.76,37.77,140200.0,30.6497,30.6578,30.5768,30.5849,140200.0
2014-10-01 09:45:00,37.77,37.83,37.74,37.77,96200.0,30.5849,30.6335,30.5606,30.5849,96200.0
2014-10-01 09:50:00,37.77,37.77,37.7,37.72,61600.0,30.5849,30.5849,30.5282,30.5444,61600.0
2014-10-01 09:55:00,37.74,37.77,37.72,37.74,34000.0,30.5606,30.5849,30.5444,30.5606,34000.0
2014-10-01 10:00:00,37.74,37.76,37.58,37.62,115000.0,30.5606,30.5768,30.431,30.4634,115000.0
2014-10-01 10:05:00,37.61,37.66,37.57,37.66,146200.0,30.4553,30.4958,30.4229,30.4958,146200.0
2014-10-01 10:10:00,37.65,37.67,37.63,37.67,63800.0,30.4877,30.5039,30.4715,30.5039,63800.0
2014-10-01 10:15:00,37.67,37.74,37.67,37.67,91600.0,30.5039,30.5606,30.5039,30.5039,91600.0
2014-10-01 10:20:00,37.67,37.71,37.64,37.7,44600.0,30.5039,30.5363,30.4796,30.5282,44600.0
2014-10-01 10:25:00,37.7,37.71,37.69,37.7,40600.0,30.5282,30.5363,30.5201,30.5282,40600.0
2014-10-01 10:30:00,37.7,37.7,37.65,37.66,93000.0,30.5282,30.5282,30.4877,30.4958,93000.0
2014-10-01 10:35:00,37.66,37.69,37.57,37.59,50600.0,30.4958,30.5201,30.4229,30.4391,50600.0
2014-10-01 10:40:00,37.58,37.6,37.58,37.58,71200.0,30.431,30.4472,30.431,30.431,71200.0
2014-10-01 10:45:00,37.58,37.6,37.54,37.56,37200.0,30.431,30.4472,30.3986,30.4148,37200.0
2014-10-01 10:50:00,37.57,37.58,37.52,37.52,133400.0,30.4229,30.431,30.3824,30.3824,133400.0
2014-10-01 10:55:00,37.52,37.59,37.49,37.58,191800.0,30.3824,30.4391,30.3581,30.431,191800.0
2014-10-01 11:00:00,37.59,37.6,37.56,37.6,43800.0,30.4391,30.4472,30.4148,30.4472,43800.0
2014-10-01 11:05:00,37.6,37.66,37.6,37.63,37400.0,30.4472,30.4958,30.4472,30.4715,37400.0
2014-10-01 11:10:00,37.63,37.63,37.55,37.57,42800.0,30.4715,30.4715,30.4067,30.4229,42800.0
2014-10-01 11:15:00,37.57,37.63,37.56,37.6,23200.0,30.4229,30.4715,30.4148,30.4472,23200.0
2014-10-01 11:20:00,37.62,37.65,37.57,37.58,27200.0,30.4634,30.4877,30.4229,30.431,27200.0
2014-10-01 11:25:00,37.58,37.6,37.52,37.58,150400.0,30.431,30.4472,30.3824,30.431,150400.0
2014-10-01 11:30:00,37.58,37.59,37.51,37.53,56600.0,30.431,30.4391,30.3743,30.3905,56600.0
2014-10-01 11:35:00,37.54,37.58,37.53,37.56,74400.0,30.3986,30.431,30.3905,30.4148,74400.0
2014-10-01 11:40:00,37.56,37.58,37.55,37.58,31600.0,30.4148,30.431,30.4067,30.431,31600.0
2014-10-01 11:45:00,37.58,37.59,37.52,37.58,229600.0,30.431,30.4391,30.3824,30.431,229600.0
2014-10-01 11:50:00,37.58,37.6,37.58,37.59,71600.0,30.431,30.4472,30.431,30.4391,71600.0
2014-10-01 11:55:00,37.6,37.62,37.6,37.6,25600.0,30.4472,30.4634,30.4472,30.4472,25600.0
2014-10-01 12:00:00,37.6,37.6,37.58,37.59,52600.0,30.4472,30.4472,30.431,30.4391,52600.0
2014-10-01 12:05:00,37.58,37.63,37.57,37.63,85800.0,30.431,30.4715,30.4229,30.4715,85800.0
2014-10-01 12:10:00,37.63,37.63,37.56,37.56,23200.0,30.4715,30.4715,30.4148,30.4148,23200.0
2014-10-01 12:15:00,37.56,37.62,37.54,37.6,54000.0,30.4148,30.4634,30.3986,30.4472,54000.0
2014-10-01 12:20:00,37.6,37.6,37.58,37.59,31200.0,30.4472,30.4472,30.431,30.4391,31200.0
2014-10-01 12:25:00,37.59,37.63,37.56,37.6,36000.0,30.4391,30.4715,30.4148,30.4472,36000.0
2014-10-01 12:30:00,37.6,37.6,37.55,37.56,36400.0,30.4472,30.4472,30.4067,30.4148,36400.0
2014-10-01 12:35:00,37.56,37.57,37.55,37.57,36800.0,30.4148,30.4229,30.4067,30.4229,36800.0
2014-10-01 12:40:00,37.57,37.58,37.55,37.56,45200.0,30.4229,30.431,30.4067,30.4148,45200.0
2014-10-01 12:45:00,37.56,37.56,37.49,37.49,158000.0,30.4148,30.4148,30.3581,30.3581,158000.0
2014-10-01 12:50:00,37.48,37.53,37.48,37.49,58400.0,30.35,30.3905,30.35,30.3581,58400.0
2014-10-01 12:55:00,37.49,37.49,37.45,37.49,32200.0,30.3581,30.3581,30.3257,30.3581,32200.0
2014-10-01 13:00:00,37.49,37.5,37.48,37.49,43000.0,30.3581,30.3662,30.35,30.3581,43000.0
2014-10-01 13:05:00,37.49,37.49,37.45,37.45,90000.0,30.3581,30.3581,30.3257,30.3257,90000.0
2014-10-01 13:10:00,37.46,37.48,37.45,37.46,77800.0,30.3338,30.35,30.3257,30.3338,77800.0
2014-10-01 13:15:00,37.45,37.45,37.38,37.41,122600.0,30.3257,30.3257,30.2691,30.2934,122600.0
2014-10-01 13:20:00,37.41,37.41,37.36,37.4,52600.0,30.2934,30.2934,30.2529,30.2853,52600.0
2014-10-01 13:25:00,37.4,37.43,37.39,37.41,106800.0,30.2853,30.3096,30.2772,30.2934,106800.0
2014-10-01 13:30:00,37.41,37.41,37.33,37.35,87600.0,30.2934,30.2934,30.2286,30.2448,87600.0
2014-10-01 13:35:00,37.34,37.37,37.32,37.34,57800.0,30.2367,30.261,30.2205,30.2367,57800.0
2014-10-01 13:40:00,37.33,37.34,37.28,37.29,53600.0,30.2286,30.2367,30.1881,30.1962,53600.0
2014-10-01 13:45:00,37.29,37.35,37.29,37.32,40200.0,30.1962,30.2448,30.1962,30.2205,40200.0
2014-10-01 13:50:00,37.32,37.36,37.31,37.33,48200.0,30.2205,30.2529,30.2124,30.2286,48200.0
2014-10-01 13:55:00,37.32,37.34,37.31,37.33,27200.0,30.2205,30.2367,30.2124,30.2286,27200.0
2014-10-01 14:00:00,37.33,37.34,37.31,37.32,30000.0,30.2286,30.2367,30.2124,30.2205,30000.0
2014-10-01 14:05:00,37.32,37.38,37.32,37.37,70800.0,30.2205,30.2691,30.2205,30.261,70800.0
2014-10-01 14:10:00,37.37,37.39,37.37,37.38,215200.0,30.261,30.2772,30.261,30.2691,215200.0
2014-10-01 14:15:00,37.38,37.43,37.38,37.43,33400.0,30.2691,30.3096,30.2691,30.3096,33400.0
2014-10-01 14:20:00,37.43,37.44,37.38,37.44,64200.0,30.3096,30.3177,30.2691,30.3177,64200.0
2014-10-01 14:25:00,37.44,37.45,37.41,37.43,39200.0,30.3177,30.3257,30.2934,30.3096,39200.0
2014-10-01 14:30:00,37.43,37.43,37.35,37.38,232000.0,30.3096,30.3096,30.2448,30.2691,232000.0
2014-10-01 14:35:00,37.38,37.38,37.35,37.38,52800.0,30.2691,30.2691,30.2448,30.2691,52800.0
2014-10-01 14:40:00,37.38,37.38,37.35,37.35,46800.0,30.2691,30.2691,30.2448,30.2448,46800.0
2014-10-01 14:45:00,37.37,37.38,37.36,37.37,41000.0,30.261,30.2691,30.2529,30.261,41000.0
2014-10-01 14:50:00,37.37,37.37,37.34,37.35,42800.0,30.261,30.261,30.2367,30.2448,42800.0
2014-10-01 14:55:00,37.35,37.35,37.27,37.29,70600.0,30.2448,30.2448,30.18,30.1962,70600.0
2014-10-01 15:00:00,37.29,37.31,37.26,37.27,80400.0,30.1962,30.2124,30.1719,30.18,80400.0
2014-10-01 15:05:00,37.27,37.29,37.23,37.23,111000.0,30.18,30.1962,30.1476,30.1476,111000.0
2014-10-01 15:10:00,37.23,37.26,37.22,37.24,150400.0,30.1476,30.1719,30.1395,30.1557,150400.0
2014-10-01 15:15:00,37.24,37.29,37.24,37.27,100200.0,30.1557,30.1962,30.1557,30.18,100200.0
2014-10-01 15:20:00,37.27,37.27,37.21,37.21,115600.0,30.18,30.18,30.1314,30.1314,115600.0
2014-10-01 15:25:00,37.21,37.32,37.21,37.31,112000.0,30.1314,30.2205,30.1314,30.2124,112000.0
2014-10-01 15:30:00,37.3,37.37,37.3,37.31,106400.0,30.2043,30.261,30.2043,30.2124,106400.0
2014-10-01 15:35:00,37.31,37.34,37.29,37.34,97800.0,30.2124,30.2367,30.1962,30.2367,97800.0
2014-10-01 15:40:00,37.34,37.35,37.32,37.34,151400.0,30.2367,30.2448,30.2205,30.2367,151400.0
2014-10-01 15:45:00,37.34,37.41,37.34,37.37,114000.0,30.2367,30.2934,30.2367,30.261,114000.0
2014-10-01 15:50:00,37.37,37.37,37.32,37.34,178400.0,30.261,30.261,30.2205,30.2367,178400.0
2014-10-01 15:55:00,37.34,37.38,37.29,37.31,375400.0,30.2367,30.2691,30.1962,30.2124,375400.0
2014-10-02 09:30:00,37.21,37.5,37.21,37.41,173400.0,30.1314,30.3662,30.1314,30.2934,173400.0
2014-10-02 09:35:00,37.41,37.41,37.35,37.38,52800.0,30.2934,30.2934,30.2448,30.2691,52800.0
2014-10-02 09:40:00,37.38,37.43,37.35,37.35,114800.0,30.2691,30.3096,30.2448,30.2448,114800.0
2014-10-02 09:45:00,37.36,37.38,37.31,37.37,181600.0,30.2529,30.2691,30.2124,30.261,181600.0
2014-10-02 09:50:00,37.37,37.4,37.29,37.32,145600.0,30.261,30.2853,30.1962,30.2205,145600.0
2014-10-02 09:55:00,37.33,37.34,37.27,37.29,44200.0,30.2286,30.2367,30.18,30.1962,44200.0
2014-10-02 10:00:00,37.29,37.3,37.26,37.27,32400.0,30.1962,30.2043,30.1719,30.18,32400.0
2014-10-02 10:05:00,37.27,37.39,37.26,37.38,44200.0,30.18,30.2772,30.1719,30.2691,44200.0
2014-10-02 10:10:00,37.37,37.38,37.3,37.32,51200.0,30.261,30.2691,30.2043,30.2205,51200.0
2014-10-02 10:15:00,37.31,37.33,37.24,37.27,87400.0,30.2124,30.2286,30.1557,30.18,87400.0
2014-10-02 10:20:00,37.27,37.35,37.27,37.33,32200.0,30.18,30.2448,30.18,30.2286,32200.0
2014-10-02 10:25:00,37.34,37.35,37.22,37.24,105600.0,30.2367,30.2448,30.1395,30.1557,105600.0
2014-10-02 10:30:00,37.24,37.24,37.14,37.16,90000.0,30.1557,30.1557,30.0747,30.0909,90000.0
2014-10-02 10:35:00,37.16,37.16,37.11,37.13,124000.0,30.0909,30.0909,30.0504,30.0666,124000.0
2014-10-02 10:40:00,37.12,37.14,37.09,37.12,150600.0,30.0585,30.0747,30.0342,30.0585,150600.0
2014-10-02 10:45:00,37.12,37.16,37.1,37.16,74000.0,30.0585,30.0909,30.0423,30.0909,74000.0
2014-10-02 10:50:00,37.15,37.16,37.07,37.08,52400.0,30.0828,30.0909,30.018,30.0261,52400.0
2014-10-02 10:55:00,37.09,37.09,37.05,37.06,69800.0,30.0342,30.0342,30.0018,30.0099,69800.0
2014-10-02 11:00:00,37.06,37.1,37.03,37.09,137000.0,30.0099,30.0423,29.9856,30.0342,137000.0
2014-10-02 11:05:00,37.09,37.12,37.08,37.1,57000.0,30.0342,30.0585,30.0261,30.0423,57000.0
2014-10-02 11:10:00,37.1,37.12,37.08,37.1,40800.0,30.0423,30.0585,30.0261,30.0423,40800.0
2014-10-02 11:15:00,37.11,37.12,37.09,37.1,44000.0,30.0504,30.0585,30.0342,30.0423,44000.0
2014-10-02 11:20:00,37.11,37.11,37.07,37.09,52000.0,30.0504,30.0504,30.018,30.0342,52000.0
2014-10-02 11:25:00,37.1,37.13,37.09,37.1,57400.0,30.0423,30.0666,30.0342,30.0423,57400.0
2014-10-02 11:30:00,37.11,37.12,37.06,37.06,59800.0,30.0504,30.0585,30.0099,30.0099,59800.0
2014-10-02 11:35:00,37.06,37.07,37.02,37.04,40200.0,30.0099,30.018,29.9775,29.9937,40200.0
2014-10-02 11:40:00,37.05,37.05,36.93,36.95,110400.0,30.0018,30.0018,29.9047,29.9209,110400.0
2014-10-02 11:45:00,36.95,36.98,36.93,36.94,113000.0,29.9209,29.9452,29.9047,29.9128,113000.0
2014-10-02 11:50:00,36.94,36.97,36.89,36.97,187000.0,29.9128,29.9371,29.8723,29.9371,187000.0
2014-10-02 11:55:00,36.96,36.99,36.93,36.95,41000.0,29.929,29.9533,29.9047,29.9209,41000.0
2014-10-02 12:00:00,36.96,36.97,36.94,36.96,35400.0,29.929,29.9371,29.9128,29.929,35400.0
2014-10-02 12:05:00,36.96,36.99,36.95,36.99,31200.0,29.929,29.9533,29.9209,29.9533,31200.0
2014-10-02 12:10:00,36.99,37.0,36.97,36.98,31000.0,29.9533,29.9614,29.9371,29.9452,31000.0
2014-10-02 12:15:00,36.97,36.98,36.95,36.95,52600.0,29.9371,29.9452,29.9209,29.9209,52600.0
2014-10-02 12:20:00,36.95,36.98,36.94,36.98,39600.0,29.9209,29.9452,29.9128,29.9452,39600.0
2014-10-02 12:25:00,36.97,37.01,36.96,36.99,101600.0,29.9371,29.9695,29.929,29.9533,101600.0
2014-10-02 12:30:00,36.99,37.02,36.98,36.99,82000.0,29.9533,29.9775,29.9452,29.9533,82000.0
2014-10-02 12:35:00,36.99,36.99,36.95,36.96,78400.0,29.9533,29.9533,29.9209,29.929,78400.0
2014-10-02 12:40:00,36.96,36.97,36.92,36.96,57800.0,29.929,29.9371,29.8966,29.929,57800.0
2014-10-02 12:45:00,36.97,36.97,36.94,36.94,38000.0,29.9371,29.9371,29.9128,29.9128,38000.0
2014-10-02 12:50:00,36.94,37.02,36.94,37.02,61400.0,29.9128,29.9775,29.9128,29.9775,61400.0
2014-10-02 12:55:00,37.01,37.03,36.98,37.02,82400.0,29.9695,29.9856,29.9452,29.9775,82400.0
2014-10-02 13:00:00,37.02,37.03,37.0,37.02,94600.0,29.9775,29.9856,29.9614,29.9775,94600.0
2014-10-02 13:05:00,37.02,37.02,37.01,37.02,30200.0,29.9775,29.9775,29.9695,29.9775,30200.0
2014-10-02 13:10:00,37.02,37.07,37.02,37.07,35000.0,29.9775,30.018,29.9775,30.018,35000.0
2014-10-02 13:15:00,37.07,37.14,37.07,37.13,74000.0,30.018,30.0747,30.018,30.0666,74000.0
2014-10-02 13:20:00,37.13,37.13,37.09,37.1,110000.0,30.0666,30.0666,30.0342,30.0423,110000.0
2014-10-02 13:25:00,37.1,37.12,37.08,37.1,113600.0,30.0423,30.0585,30.0261,30.0423,113600.0
2014-10-02 13:30:00,37.1,37.1,37.08,37.09,78400.0,30.0423,30.0423,30.0261,30.0342,78400.0
2014-10-02 13:35:00,37.09,37.09,37.04,37.05,42200.0,30.0342,30.0342,29.9937,30.0018,42200.0
2014-10-02 13:40:00,37.05,37.09,37.04,37.05,43800.0,30.0018,30.0342,29.9937,30.0018,43800.0
2014-10-02 13:45:00,37.05,37.07,37.02,37.02,55000.0,30.0018,30.018,29.9775,29.9775,55000.0
2014-10-02 13:50:00,37.02,37.1,37.02,37.1,80600.0,29.9775,30.0423,29.9775,30.0423,80600.0
2014-10-02 13:55:00,37.1,37.11,37.07,37.08,35600.0,30.0423,30.0504,30.018,30.0261,35600.0
2014-10-02 14:00:00,37.08,37.14,37.08,37.13,78800.0,30.0261,30.0747,30.0261,30.0666,78800.0
2014-10-02 14:05:00,37.14,37.22,37.13,37.22,157400.0,30.0747,30.1395,30.0666,30.1395,157400.0
2014-10-02 14:10:00,37.21,37.29,37.21,37.29,102800.0,30.1314,30.1962,30.1314,30.1962,102800.0
2014-10-02 14:15:00,37.28,37.28,37.19,37.21,149400.0,30.1881,30.1881,30.1152,30.1314,149400.0
2014-10-02 14:20:00,37.21,37.21,37.16,37.19,456200.0,30.1314,30.1314,30.0909,30.1152,456200.0
2014-10-02 14:25:00,37.19,37.2,37.15,37.2,92600.0,30.1152,30.1233,30.0828,30.1233,92600.0
2014-10-02 14:30:00,37.2,37.2,37.13,37.14,75000.0,30.1233,30.1233,30.0666,30.0747,75000.0
2014-10-02 14:35:00,37.15,37.19,37.15,37.16,46400.0,30.0828,30.1152,30.0828,30.0909,46400.0
2014-10-02 14:40:00,37.16,37.23,37.16,37.23,204600.0,30.0909,30.1476,30.0909,30.1476,204600.0
2014-10-02 14:45:00,37.23,37.24,37.22,37.23,112800.0,30.1476,30.1557,30.1395,30.1476,112800.0
2014-10-02 14:50:00,37.23,37.27,37.22,37.23,135000.0,30.1476,30.18,30.1395,30.1476,135000.0
2014-10-02 14:55:00,37.23,37.23,37.19,37.21,94000.0,30.1476,30.1476,30.1152,30.1314,94000.0
2014-10-02 15:00:00,37.21,37.21,37.16,37.2,76400.0,30.1314,30.1314,30.0909,30.1233,76400.0
2014-10-02 15:05:00,37.19,37.2,37.16,37.18,41200.0,30.1152,30.1233,30.0909,30.1071,41200.0
2014-10-02 15:10:00,37.19,37.21,37.15,37.16,71400.0,30.1152,30.1314,30.0828,30.0909,71400.0
2014-10-02 15:15:00,37.15,37.16,37.1,37.1,75200.0,30.0828,30.0909,30.0423,30.0423,75200.0
2014-10-02 15:20:00,37.1,37.17,37.1,37.17,90000.0,30.0423,30.099,30.0423,30.099,90000.0
2014-10-02 15:25:00,37.17,37.19,37.16,37.18,78200.0,30.099,30.1152,30.0909,30.1071,78200.0
2014-10-02 15:30:00,37.17,37.17,37.12,37.15,78000.0,30.099,30.099,30.0585,30.0828,78000.0
2014-10-02 15:35:00,37.15,37.22,37.15,37.22,80400.0,30.0828,30.1395,30.0828,30.1395,80400.0
2014-10-02 15:40:00,37.21,37.21,37.19,37.19,82800.0,30.1314,30.1314,30.1152,30.1152,82800.0
2014-10-02 15:45:00,37.19,37.24,37.18,37.24,154200.0,30.1152,30.1557,30.1071,30.1557,154200.0
2014-10-02 15:50:00,37.24,37.27,37.24,37.25,176400.0,30.1557,30.18,30.1557,30.1638,176400.0
2014-10-02 15:55:00,37.24,37.3,37.22,37.22,272000.0,30.1557,30.2043,30.1395,30.1395,272000.0
2014-10-03 09:30:00,37.4,37.58,37.38,37.52,160600.0,30.2853,30.431,30.2691,30.3824,160600.0
2014-10-03 09:35:00,37.53,37.57,37.49,37.55,54200.0,30.3905,30.4229,30.3581,30.4067,54200.0
2014-10-03 09:40:00,37.53,37.6,37.51,37.6,133800.0,30.3905,30.4472,30.3743,30.4472,133800.0
2014-10-03 09:45:00,37.6,37.78,37.59,37.76,217400.0,30.4472,30.593,30.4391,30.5768,217400.0
2014-10-03 09:50:00,37.75,37.79,37.73,37.76,70400.0,30.5687,30.6011,30.5525,30.5768,70400.0
2014-10-03 09:55:00,37.77,37.85,37.77,37.84,58400.0,30.5849,30.6497,30.5849,30.6416,58400.0
2014-10-03 10:00:00,37.83,37.91,37.81,37.9,113200.0,30.6335,30.6982,30.6173,30.6901,113200.0
2014-10-03 10:05:00,37.88,37.92,37.85,37.85,43800.0,30.6739,30.7063,30.6497,30.6497,43800.0
2014-10-03 10:10:00,37.85,37.85,37.77,37.81,86200.0,30.6497,30.6497,30.5849,30.6173,86200.0
2014-10-03 10:15:00,37.79,37.79,37.74,37.77,70000.0,30.6011,30.6011,30.5606,30.5849,70000.0
2014-10-03 10:20:00,37.77,37.77,37.72,37.73,106200.0,30.5849,30.5849,30.5444,30.5525,106200.0
2014-10-03 10:25:00,37.72,37.74,37.7,37.74,45400.0,30.5444,30.5606,30.5282,30.5606,45400.0
2014-10-03 10:30:00,37.74,37.74,37.64,37.66,43400.0,30.5606,30.5606,30.4796,30.4958,43400.0
2014-10-03 10:35:00,37.66,37.71,37.66,37.71,51400.0,30.4958,30.5363,30.4958,30.5363,51400.0
2014-10-03 10:40:00,37.7,37.7,37.61,37.62,59400.0,30.5282,30.5282,30.4553,30.4634,59400.0
2014-10-03 10:45:00,37.62,37.7,37.61,37.69,99200.0,30.4634,30.5282,30.4553,30.5201,99200.0
2014-10-03 10:50:00,37.7,37.77,37.68,37.76,69200.0,30.5282,30.5849,30.512,30.5768,69200.0
2014-10-03 10:55:00,37.76,37.77,37.74,37.75,38800.0,30.5768,30.5849,30.5606,30.5687,38800.0
2014-10-03 11:00:00,37.75,37.79,37.74,37.77,23800.0,30.5687,30.6011,30.5606,30.5849,23800.0
2014-10-03 11:05:00,37.77,37.78,37.76,37.77,35800.0,30.5849,30.593,30.5768,30.5849,35800.0
2014-10-03 11:10:00,37.77,37.77,37.7,37.73,37600.0,30.5849,30.5849,30.5282,30.5525,37600.0
2014-10-03 11:15:00,37.73,37.79,37.71,37.73,115800.0,30.5525,30.6011,30.5363,30.5525,115800.0
2014-10-03 11:20:00,37.73,37.76,37.69,37.74,78200.0,30.5525,30.5768,30.5201,30.5606,78200.0
2014-10-03 11:25:00,37.73,37.83,37.73,37.81,71200.0,30.5525,30.6335,30.5525,30.6173,71200.0
2014-10-03 11:30:00,37.82,37.84,37.76,37.77,69800.0,30.6254,30.6416,30.5768,30.5849,69800.0
2014-10-03 11:35:00,37.77,37.82,37.76,37.81,50600.0,30.5849,30.6254,30.5768,30.6173,50600.0
2014-10-03 11:40:00,37.81,37.81,37.76,37.76,36800.0,30.6173,30.6173,30.5768,30.5768,36800.0
2014-10-03 11:45:00,37.76,37.77,37.74,37.74,46200.0,30.5768,30.5849,30.5606,30.5606,46200.0
2014-10-03 11:50:00,37.74,37.76,37.73,37.75,252200.0,30.5606,30.5768,30.5525,30.5687,252200.0
2014-10-03 11:55:00,37.76,37.83,37.76,37.82,119600.0,30.5768,30.6335,30.5768,30.6254,119600.0
2014-10-03 12:00:00,37.82,37.88,37.82,37.88,108200.0,30.6254,30.6739,30.6254,30.6739,108200.0
2014-10-03 12:05:00,37.87,37.88,37.85,37.85,30800.0,30.6659,30.6739,30.6497,30.6497,30800.0
2014-10-03 12:10:00,37.85,37.93,37.85,37.93,69800.0,30.6497,30.7144,30.6497,30.7144,69800.0
2014-10-03 12:15:00,37.92,37.94,37.92,37.94,67800.0,30.7063,30.7225,30.7063,30.7225,67800.0
2014-10-03 12:20:00,37.93,37.96,37.93,37.96,58200.0,30.7144,30.7387,30.7144,30.7387,58200.0
2014-10-03 12:25:00,37.97,37.98,37.95,37.97,70800.0,30.7468,30.7549,30.7306,30.7468,70800.0
2014-10-03 12:30:00,37.98,38.0,37.98,37.99,124000.0,30.7549,30.7711,30.7549,30.763,124000.0
2014-10-03 12:35:00,37.99,38.0,37.97,37.97,54600.0,30.763,30.7711,30.7468,30.7468,54600.0
2014-10-03 12:40:00,37.98,37.99,37.96,37.99,56200.0,30.7549,30.763,30.7387,30.763,56200.0
2014-10-03 12:45:00,37.99,37.99,37.96,37.99,42200.0,30.763,30.763,30.7387,30.763,42200.0
2014-10-03 12:50:00,37.99,38.02,37.99,38.01,74400.0,30.763,30.7873,30.763,30.7792,74400.0
2014-10-03 12:55:00,38.02,38.04,38.01,38.02,62800.0,30.7873,30.8035,30.7792,30.7873,62800.0
2014-10-03 13:00:00,38.02,38.02,37.99,37.99,50000.0,30.7873,30.7873,30.763,30.763,50000.0
2014-10-03 13:05:00,37.99,37.99,37.98,37.99,41600.0,30.763,30.763,30.7549,30.763,41600.0
2014-10-03 13:10:00,37.99,38.01,37.99,38.01,22000.0,30.763,30.7792,30.763,30.7792,22000.0
2014-10-03 13:15:00,38.01,38.01,37.97,37.97,37000.0,30.7792,30.7792,30.7468,30.7468,37000.0
2014-10-03 13:20:00,37.97,37.99,37.97,37.99,44800.0,30.7468,30.763,30.7468,30.763,44800.0
2014-10-03 13:25:00,37.99,38.0,37.99,38.0,28200.0,30.763,30.7711,30.763,30.7711,28200.0
2014-10-03 13:30:00,37.99,38.0,37.97,37.97,49000.0,30.763,30.7711,30.7468,30.7468,49000.0
2014-10-03 13:35:00,37.97,37.99,37.97,37.98,49200.0,30.7468,30.763,30.7468,30.7549,49200.0
2014-10-03 13:40:00,37.97,37.98,37.95,37.96,54000.0,30.7468,30.7549,30.7306,30.7387,54000.0
2014-10-03 13:45:00,37.96,37.96,37.93,37.95,47000.0,30.7387,30.7387,30.7144,30.7306,47000.0
2014-10-03 13:50:00,37.95,37.99,37.95,37.98,24800.0,30.7306,30.763,30.7306,30.7549,24800.0
2014-10-03 13:55:00,37.99,38.01,37.97,38.0,65000.0,30.763,30.7792,30.7468,30.7711,65000.0
2014-10-03 14:00:00,37.99,38.02,37.99,38.02,90200.0,30.763,30.7873,30.763,30.7873,90200.0
2014-10-03 14:05:00,38.02,38.03,37.98,37.98,63600.0,30.7873,30.7954,30.7549,30.7549,63600.0
2014-10-03 14:10:00,37.98,38.02,37.98,38.01,38800.0,30.7549,30.7873,30.7549,30.7792,38800.0
2014-10-03 14:15:00,38.01,38.01,37.98,37.99,32600.0,30.7792,30.7792,30.7549,30.763,32600.0
2014-10-03 14:20:00,37.99,38.03,37.99,38.03,47800.0,30.763,30.7954,30.763,30.7954,47800.0
2014-10-03 14:25:00,38.02,38.05,38.02,38.04,75400.0,30.7873,30.8116,30.7873,30.8035,75400.0
2014-10-03 14:30:00,38.04,38.04,38.01,38.01,49200.0,30.8035,30.8035,30.7792,30.7792,49200.0
2014-10-03 14:35:00,38.01,38.02,38.01,38.01,20200.0,30.7792,30.7873,30.7792,30.7792,20200.0
2014-10-03 14:40:00,38.02,38.04,38.01,38.02,41400.0,30.7873,30.8035,30.7792,30.7873,41400.0
2014-10-03 14:45:00,38.01,38.05,38.01,38.04,43200.0,30.7792,30.8116,30.7792,30.8035,43200.0
2014-10-03 14:50:00,38.04,38.04,38.01,38.01,42000.0,30.8035,30.8035,30.7792,30.7792,42000.0
2014-10-03 14:55:00,38.01,38.02,37.99,38.02,33800.0,30.7792,30.7873,30.763,30.7873,33800.0
2014-10-03 15:00:00,38.01,38.05,38.01,38.04,61800.0,30.7792,30.8116,30.7792,30.8035,61800.0
2014-10-03 15:05:00,38.04,38.04,37.99,38.01,52800.0,30.8035,30.8035,30.763,30.7792,52800.0
2014-10-03 15:10:00,38.0,38.03,37.98,37.99,49400.0,30.7711,30.7954,30.7549,30.763,49400.0
2014-10-03 15:15:00,37.99,38.01,37.98,37.99,37400.0,30.763,30.7792,30.7549,30.763,37400.0
2014-10-03 15:20:00,37.99,38.01,37.98,37.99,48000.0,30.763,30.7792,30.7549,30.763,48000.0
2014-10-03 15:25:00,37.99,38.0,37.98,37.98,60600.0,30.763,30.7711,30.7549,30.7549,60600.0
2014-10-03 15:30:00,37.98,37.99,37.96,37.96,73000.0,30.7549,30.763,30.7387,30.7387,73000.0
2014-10-03 15:35:00,37.96,37.97,37.94,37.96,114400.0,30.7387,30.7468,30.7225,30.7387,114400.0
2014-10-03 15:40:00,37.96,37.97,37.95,37.97,110400.0,30.7387,30.7468,30.7306,30.7468,110400.0
2014-10-03 15:45:00,37.97,37.99,37.95,37.99,140800.0,30.7468,30.763,30.7306,30.763,140800.0
2014-10-03 15:50:00,37.99,38.02,37.97,37.97,369000.0,30.763,30.7873,30.7468,30.7468,369000.0
2014-10-03 15:55:00,37.97,37.99,37.94,37.95,379800.0,30.7468,30.763,30.7225,30.7306,379800.0
2014-10-06 09:30:00,38.01,38.12,37.95,37.99,241400.0,30.7792,30.8683,30.7306,30.763,241400.0
2014-10-06 09:35:00,37.97,38.05,37.97,38.0,53400.0,30.7468,30.8116,30.7468,30.7711,53400.0
2014-10-06 09:40:00,38.01,38.06,37.96,38.05,115800.0,30.7792,30.8197,30.7387,30.8116,115800.0
2014-10-06 09:45:00,38.05,38.07,37.99,38.0,20400.0,30.8116,30.8278,30.763,30.7711,20400.0
2014-10-06 09:50:00,38.0,38.02,37.95,37.95,37600.0,30.7711,30.7873,30.7306,30.7306,37600.0
2014-10-06 09:55:00,37.95,37.97,37.9,37.9,55200.0,30.7306,30.7468,30.6901,30.6901,55200.0
2014-10-06 10:00:00,37.91,37.95,37.84,37.86,45600.0,30.6982,30.7306,30.6416,30.6578,45600.0
2014-10-06 10:05:00,37.87,37.92,37.87,37.91,38600.0,30.6659,30.7063,30.6659,30.6982,38600.0
2014-10-06 10:10:00,37.9,37.92,37.83,37.84,49800.0,30.6901,30.7063,30.6335,30.6416,49800.0
2014-10-06 10:15:00,37.84,37.89,37.84,37.85,39000.0,30.6416,30.682,30.6416,30.6497,39000.0
2014-10-06 10:20:00,37.84,37.88,37.83,37.88,94400.0,30.6416,30.6739,30.6335,30.6739,94400.0
2014-10-06 10:25:00,37.88,37.88,37.79,37.79,71400.0,30.6739,30.6739,30.6011,30.6011,71400.0
2014-10-06 10:30:00,37.8,37.84,37.78,37.82,32200.0,30.6092,30.6416,30.593,30.6254,32200.0
2014-10-06 10:35:00,37.82,37.86,37.78,37.79,49800.0,30.6254,30.6578,30.593,30.6011,49800.0
2014-10-06 10:40:00,37.79,37.8,37.74,37.74,103800.0,30.6011,30.6092,30.5606,30.5606,103800.0
2014-10-06 10:45:00,37.74,37.75,37.63,37.63,97000.0,30.5606,30.5687,30.4715,30.4715,97000.0
2014-10-06 10:50:00,37.64,37.7,37.63,37.67,95600.0,30.4796,30.5282,30.4715,30.5039,95600.0
2014-10-06 10:55:00,37.67,37.73,37.65,37.72,46000.0,30.5039,30.5525,30.4877,30.5444,46000.0
2014-10-06 11:00:00,37.71,37.74,37.7,37.74,51000.0,30.5363,30.5606,30.5282,30.5606,51000.0
2014-10-06 11:05:00,37.74,37.75,37.73,37.74,30000.0,30.5606,30.5687,30.5525,30.5606,30000.0
2014-10-06 11:10:00,37.74,37.76,37.72,37.76,34600.0,30.5606,30.5768,30.5444,30.5768,34600.0
2014-10-06 11:15:00,37.75,37.78,37.73,37.77,49000.0,30.5687,30.593,30.5525,30.5849,49000.0
2014-10-06 11:20:00,37.77,37.77,37.71,37.72,17800.0,30.5849,30.5849,30.5363,30.5444,17800.0
2014-10-06 11:25:00,37.72,37.74,37.7,37.72,22400.0,30.5444,30.5606,30.5282,30.5444,22400.0
2014-10-06 11:30:00,37.73,37.82,37.73,37.77,36800.0,30.5525,30.6254,30.5525,30.5849,36800.0
2014-10-06 11:35:00,37.78,37.81,37.75,37.77,45800.0,30.593,30.6173,30.5687,30.5849,45800.0
2014-10-06 11:40:00,37.77,37.77,37.68,37.69,48200.0,30.5849,30.5849,30.512,30.5201,48200.0
2014-10-06 11:45:00,37.69,37.7,37.65,37.66,49200.0,30.5201,30.5282,30.4877,30.4958,49200.0
2014-10-06 11:50:00,37.67,37.7,37.67,37.68,41800.0,30.5039,30.5282,30.5039,30.512,41800.0
2014-10-06 11:55:00,37.67,37.7,37.66,37.7,28800.0,30.5039,30.5282,30.4958,30.5282,28800.0
2014-10-06 12:00:00,37.7,37.73,37.69,37.72,15000.0,30.5282,30.5525,30.5201,30.5444,15000.0
2014-10-06 12:05:00,37.72,37.77,37.71,37.71,35400.0,30.5444,30.5849,30.5363,30.5363,35400.0
2014-10-06 12:10:00,37.71,37.72,37.69,37.7,38400.0,30.5363,30.5444,30.5201,30.5282,38400.0
2014-10-06 12:15:00,37.7,37.72,37.66,37.72,87200.0,30.5282,30.5444,30.4958,30.5444,87200.0
2014-10-06 12:20:00,37.72,37.72,37.65,37.66,114400.0,30.5444,30.5444,30.4877,30.4958,114400.0
2014-10-06 12:25:00,37.67,37.69,37.64,37.65,32600.0,30.5039,30.5201,30.4796,30.4877,32600.0
2014-10-06 12:30:00,37.65,37.66,37.62,37.66,41200.0,30.4877,30.4958,30.4634,30.4958,41200.0
2014-10-06 12:35:00,37.65,37.67,37.62,37.63,31000.0,30.4877,30.5039,30.4634,30.4715,31000.0
2014-10-06 12:40:00,37.63,37.66,37.58,37.6,62000.0,30.4715,30.4958,30.431,30.4472,62000.0
2014-10-06 12:45:00,37.6,37.63,37.58,37.63,33600.0,30.4472,30.4715,30.431,30.4715,33600.0
2014-10-06 12:50:00,37.63,37.67,37.63,37.63,30400.0,30.4715,30.5039,30.4715,30.4715,30400.0
2014-10-06 12:55:00,37.63,37.66,37.61,37.65,18800.0,30.4715,30.4958,30.4553,30.4877,18800.0
2014-10-06 13:00:00,37.64,37.68,37.6,37.68,38800.0,30.4796,30.512,30.4472,30.512,38800.0
2014-10-06 13:05:00,37.69,37.7,37.67,37.67,19000.0,30.5201,30.5282,30.5039,30.5039,19000.0
2014-10-06 13:10:00,37.67,37.69,37.65,37.68,20200.0,30.5039,30.5201,30.4877,30.512,20200.0
2014-10-06 13:15:00,37.68,37.73,37.68,37.7,35400.0,30.512,30.5525,30.512,30.5282,35400.0
2014-10-06 13:20:00,37.71,37.73,37.69,37.73,44200.0,30.5363,30.5525,30.5201,30.5525,44200.0
2014-10-06 13:25:00,37.73,37.74,37.71,37.74,25400.0,30.5525,30.5606,30.5363,30.5606,25400.0
2014-10-06 13:30:00,37.74,37.76,37.69,37.71,32800.0,30.5606,30.5768,30.5201,30.5363,32800.0
2014-10-06 13:35:00,37.72,37.72,37.66,37.68,84600.0,30.5444,30.5444,30.4958,30.512,84600.0
2014-10-06 13:40:00,37.68,37.69,37.67,37.69,10400.0,30.512,30.5201,30.5039,30.5201,10400.0
2014-10-06 13:45:00,37.69,37.69,37.66,37.66,19000.0,30.5201,30.5201,30.4958,30.4958,19000.0
2014-10-06 13:50:00,37.65,37.7,37.64,37.69,25800.0,30.4877,30.5282,30.4796,30.5201,25800.0
2014-10-06 13:55:00,37.69,37.7,37.66,37.68,28000.0,30.5201,30.5282,30.4958,30.512,28000.0
2014-10-06 14:00:00,37.68,37.7,37.65,37.68,42800.0,30.512,30.5282,30.4877,30.512,42800.0
2014-10-06 14:05:00,37.68,37.69,37.65,37.65,47400.0,30.512,30.5201,30.4877,30.4877,47400.0
2014-10-06 14:10:00,37.65,37.68,37.64,37.67,35000.0,30.4877,30.512,30.4796,30.5039,35000.0
2014-10-06 14:15:00,37.66,37.71,37.66,37.7,19000.0,30.4958,30.5363,30.4958,30.5282,19000.0
2014-10-06 14:20:00,37.71,37.74,37.71,37.73,30000.0,30.5363,30.5606,30.5363,30.5525,30000.0
2014-10-06 14:25:00,37.74,37.74,37.7,37.71,24000.0,30.5606,30.5606,30.5282,30.5363,24000.0
2014-10-06 14:30:00,37.71,37.73,37.69,37.72,72800.0,30.5363,30.5525,30.5201,30.5444,72800.0
2014-10-06 14:35:00,37.72,37.74,37.71,37.71,26800.0,30.5444,30.5606,30.5363,30.5363,26800.0
2014-10-06 14:40:00,37.71,37.72,37.68,37.69,46200.0,30.5363,30.5444,30.512,30.5201,46200.0
2014-10-06 14:45:00,37.69,37.7,37.67,37.68,45800.0,30.5201,30.5282,30.5039,30.512,45800.0
2014-10-06 14:50:00,37.68,37.7,37.68,37.69,23200.0,30.512,30.5282,30.512,30.5201,23200.0
2014-10-06 14:55:00,37.69,37.69,37.66,37.66,33400.0,30.5201,30.5201,30.4958,30.4958,33400.0
2014-10-06 15:00:00,37.66,37.67,37.59,37.6,90800.0,30.4958,30.5039,30.4391,30.4472,90800.0
2014-10-06 15:05:00,37.6,37.62,37.57,37.57,116200.0,30.4472,30.4634,30.4229,30.4229,116200.0
2014-10-06 15:10:00,37.57,37.6,37.56,37.58,52800.0,30.4229,30.4472,30.4148,30.431,52800.0
2014-10-06 15:15:00,37.58,37.62,37.58,37.61,40000.0,30.431,30.4634,30.431,30.4553,40000.0
2014-10-06 15:20:00,37.61,37.66,37.58,37.66,68200.0,30.4553,30.4958,30.431,30.4958,68200.0
2014-10-06 15:25:00,37.66,37.66,37.63,37.64,50400.0,30.4958,30.4958,30.4715,30.4796,50400.0
2014-10-06 15:30:00,37.63,37.63,37.6,37.63,58800.0,30.4715,30.4715,30.4472,30.4715,58800.0
2014-10-06 15:35:00,37.63,37.67,37.63,37.65,96200.0,30.4715,30.5039,30.4715,30.4877,96200.0
2014-10-06 15:40:00,37.65,37.65,37.6,37.6,80200.0,30.4877,30.4877,30.4472,30.4472,80200.0
2014-10-06 15:45:00,37.6,37.6,37.58,37.58,152400.0,30.4472,30.4472,30.431,30.431,152400.0
2014-10-06 15:50:00,37.58,37.58,37.56,37.56,244200.0,30.431,30.431,30.4148,30.4148,244200.0
2014-10-06 15:55:00,37.56,37.6,37.55,37.58,264400.0,30.4148,30.4472,30.4067,30.431,264400.0
2014-10-07 09:30:00,37.48,37.49,37.3,37.38,291200.0,30.35,30.3581,30.2043,30.2691,291200.0
2014-10-07 09:35:00,37.37,37.4,37.27,37.38,139400.0,30.261,30.2853,30.18,30.2691,139400.0
2014-10-07 09:40:00,37.36,37.4,37.33,37.39,63400.0,30.2529,30.2853,30.2286,30.2772,63400.0
2014-10-07 09:45:00,37.39,37.42,37.35,37.42,94800.0,30.2772,30.3015,30.2448,30.3015,94800.0
2014-10-07 09:50:00,37.42,37.52,37.38,37.41,102600.0,30.3015,30.3824,30.2691,30.2934,102600.0
2014-10-07 09:55:00,37.41,37.47,37.41,37.42,89400.0,30.2934,30.3419,30.2934,30.3015,89400.0
2014-10-07 10:00:00,37.42,37.46,37.37,37.38,53000.0,30.3015,30.3338,30.261,30.2691,53000.0
2014-10-07 10:05:00,37.37,37.47,37.37,37.47,47000.0,30.261,30.3419,30.261,30.3419,47000.0
2014-10-07 10:10:00,37.45,37.45,37.38,37.38,49000.0,30.3257,30.3257,30.2691,30.2691,49000.0
2014-10-07 10:15:00,37.38,37.42,37.35,37.4,52800.0,30.2691,30.3015,30.2448,30.2853,52800.0
2014-10-07 10:20:00,37.4,37.41,37.36,37.41,55600.0,30.2853,30.2934,30.2529,30.2934,55600.0
2014-10-07 10:25:00,37.41,37.41,37.36,37.41,43400.0,30.2934,30.2934,30.2529,30.2934,43400.0
2014-10-07 10:30:00,37.42,37.49,37.42,37.47,46000.0,30.3015,30.3581,30.3015,30.3419,46000.0
2014-10-07 10:35:00,37.47,37.47,37.42,37.42,35000.0,30.3419,30.3419,30.3015,30.3015,35000.0
2014-10-07 10:40:00,37.42,37.49,37.41,37.47,190600.0,30.3015,30.3581,30.2934,30.3419,190600.0
2014-10-07 10:45:00,37.47,37.51,37.44,37.46,44400.0,30.3419,30.3743,30.3177,30.3338,44400.0
2014-10-07 10:50:00,37.47,37.52,37.46,37.52,72200.0,30.3419,30.3824,30.3338,30.3824,72200.0
2014-10-07 10:55:00,37.52,37.52,37.47,37.49,97000.0,30.3824,30.3824,30.3419,30.3581,97000.0
2014-10-07 11:00:00,37.49,37.49,37.38,37.38,80600.0,30.3581,30.3581,30.2691,30.2691,80600.0
2014-10-07 11:05:00,37.41,37.41,37.37,37.39,39400.0,30.2934,30.2934,30.261,30.2772,39400.0
2014-10-07 11:10:00,37.39,37.42,37.38,37.39,52800.0,30.2772,30.3015,30.2691,30.2772,52800.0
2014-10-07 11:15:00,37.38,37.38,37.33,37.35,50600.0,30.2691,30.2691,30.2286,30.2448,50600.0
2014-10-07 11:20:00,37.35,37.35,37.27,37.27,44400.0,30.2448,30.2448,30.18,30.18,44400.0
2014-10-07 11:25:00,37.28,37.28,37.24,37.24,74200.0,30.1881,30.1881,30.1557,30.1557,74200.0
2014-10-07 11:30:00,37.25,37.31,37.23,37.29,78600.0,30.1638,30.2124,30.1476,30.1962,78600.0
2014-10-07 11:35:00,37.3,37.3,37.24,37.28,52600.0,30.2043,30.2043,30.1557,30.1881,52600.0
2014-10-07 11:40:00,37.29,37.34,37.29,37.31,26600.0,30.1962,30.2367,30.1962,30.2124,26600.0
2014-10-07 11:45:00,37.31,37.33,37.27,37.28,27200.0,30.2124,30.2286,30.18,30.1881,27200.0
2014-10-07 11:50:00,37.27,37.34,37.26,37.32,41400.0,30.18,30.2367,30.1719,30.2205,41400.0
2014-10-07 11:55:00,37.33,37.35,37.29,37.29,175800.0,30.2286,30.2448,30.1962,30.1962,175800.0
2014-10-07 12:00:00,37.29,37.32,37.29,37.31,23600.0,30.1962,30.2205,30.1962,30.2124,23600.0
2014-10-07 12:05:00,37.3,37.34,37.3,37.34,16800.0,30.2043,30.2367,30.2043,30.2367,16800.0
2014-10-07 12:10:00,37.35,37.38,37.34,37.35,18400.0,30.2448,30.2691,30.2367,30.2448,18400.0
2014-10-07 12:15:00,37.35,37.36,37.34,37.35,22600.0,30.2448,30.2529,30.2367,30.2448,22600.0
2014-10-07 12:20:00,37.34,37.36,37.33,37.34,15600.0,30.2367,30.2529,30.2286,30.2367,15600.0
2014-10-07 12:25:00,37.34,37.35,37.33,37.35,19400.0,30.2367,30.2448,30.2286,30.2448,19400.0
2014-10-07 12:30:00,37.34,37.35,37.29,37.3,38600.0,30.2367,30.2448,30.1962,30.2043,38600.0
2014-10-07 12:35:00,37.3,37.34,37.29,37.32,50800.0,30.2043,30.2367,30.1962,30.2205,50800.0
2014-10-07 12:40:00,37.33,37.33,37.28,37.29,23200.0,30.2286,30.2286,30.1881,30.1962,23200.0
2014-10-07 12:45:00,37.3,37.32,37.23,37.23,39600.0,30.2043,30.2205,30.1476,30.1476,39600.0
2014-10-07 12:50:00,37.23,37.25,37.23,37.24,17800.0,30.1476,30.1638,30.1476,30.1557,17800.0
2014-10-07 12:55:00,37.24,37.26,37.23,37.24,29400.0,30.1557,30.1719,30.1476,30.1557,29400.0
2014-10-07 13:00:00,37.24,37.24,37.19,37.23,54800.0,30.1557,30.1557,30.1152,30.1476,54800.0
2014-10-07 13:05:00,37.23,37.24,37.16,37.16,68600.0,30.1476,30.1557,30.0909,30.0909,68600.0
2014-10-07 13:10:00,37.17,37.2,37.15,37.2,108600.0,30.099,30.1233,30.0828,30.1233,108600.0
2014-10-07 13:15:00,37.2,37.24,37.2,37.22,33000.0,30.1233,30.1557,30.1233,30.1395,33000.0
2014-10-07 13:20:00,37.23,37.24,37.22,37.24,21000.0,30.1476,30.1557,30.1395,30.1557,21000.0
2014-10-07 13:25:00,37.24,37.27,37.23,37.24,32200.0,30.1557,30.18,30.1476,30.1557,32200.0
2014-10-07 13:30:00,37.24,37.24,37.21,37.21,27200.0,30.1557,30.1557,30.1314,30.1314,27200.0
2014-10-07 13:35:00,37.21,37.22,37.18,37.18,33000.0,30.1314,30.1395,30.1071,30.1071,33000.0
2014-10-07 13:40:00,37.18,37.18,37.16,37.16,26200.0,30.1071,30.1071,30.0909,30.0909,26200.0
2014-10-07 13:45:00,37.16,37.2,37.14,37.19,85800.0,30.0909,30.1233,30.0747,30.1152,85800.0
2014-10-07 13:50:00,37.2,37.22,37.19,37.2,70600.0,30.1233,30.1395,30.1152,30.1233,70600.0
2014-10-07 13:55:00,37.2,37.21,37.18,37.19,36200.0,30.1233,30.1314,30.1071,30.1152,36200.0
2014-10-07 14:00:00,37.18,37.18,37.1,37.12,59600.0,30.1071,30.1071,30.0423,30.0585,59600.0
2014-10-07 14:05:00,37.12,37.14,37.11,37.13,54000.0,30.0585,30.0747,30.0504,30.0666,54000.0
2014-10-07 14:10:00,37.13,37.17,37.11,37.15,42400.0,30.0666,30.099,30.0504,30.0828,42400.0
2014-10-07 14:15:00,37.15,37.15,37.1,37.12,39800.0,30.0828,30.0828,30.0423,30.0585,39800.0
2014-10-07 14:20:00,37.12,37.12,37.08,37.1,62000.0,30.0585,30.0585,30.0261,30.0423,62000.0
2014-10-07 14:25:00,37.1,37.12,37.06,37.07,59000.0,30.0423,30.0585,30.0099,30.018,59000.0
2014-10-07 14:30:00,37.07,37.09,37.04,37.08,54000.0,30.018,30.0342,29.9937,30.0261,54000.0
2014-10-07 14:35:00,37.08,37.09,37.06,37.06,57400.0,30.0261,30.0342,30.0099,30.0099,57400.0
2014-10-07 14:40:00,37.06,37.1,37.04,37.1,49600.0,30.0099,30.0423,29.9937,30.0423,49600.0
2014-10-07 14:45:00,37.1,37.13,37.09,37.1,49400.0,30.0423,30.0666,30.0342,30.0423,49400.0
2014-10-07 14:50:00,37.1,37.14,37.1,37.12,42600.0,30.0423,30.0747,30.0423,30.0585,42600.0
2014-10-07 14:55:00,37.13,37.13,37.1,37.12,41200.0,30.0666,30.0666,30.0423,30.0585,41200.0
2014-10-07 15:00:00,37.13,37.16,37.1,37.13,91600.0,30.0666,30.0909,30.0423,30.0666,91600.0
2014-10-07 15:05:00,37.13,37.16,37.1,37.11,72800.0,30.0666,30.0909,30.0423,30.0504,72800.0
2014-10-07 15:10:00,37.11,37.13,37.08,37.12,54800.0,30.0504,30.0666,30.0261,30.0585,54800.0
2014-10-07 15:15:00,37.12,37.12,37.06,37.06,51800.0,30.0585,30.0585,30.0099,30.0099,51800.0
2014-10-07 15:20:00,37.06,37.07,37.01,37.06,73400.0,30.0099,30.018,29.9695,30.0099,73400.0
2014-10-07 15:25:00,37.06,37.09,37.06,37.08,54000.0,30.0099,30.0342,30.0099,30.0261,54000.0
2014-10-07 15:30:00,37.08,37.12,37.08,37.12,80000.0,30.0261,30.0585,30.0261,30.0585,80000.0
2014-10-07 15:35:00,37.12,37.12,37.07,37.07,86800.0,30.0585,30.0585,30.018,30.018,86800.0
2014-10-07 15:40:00,37.07,37.1,37.05,37.05,162200.0,30.018,30.0423,30.0018,30.0018,162200.0
2014-10-07 15:45:00,37.05,37.1,37.05,37.09,173800.0,30.0018,30.0423,30.0018,30.0342,173800.0
2014-10-07 15:50:00,37.09,37.1,37.06,37.07,242800.0,30.0342,30.0423,30.0099,30.018,242800.0
2014-10-07 15:55:00,37.07,37.08,37.02,37.03,377000.0,30.018,30.0261,29.9775,29.9856,377000.0
2014-10-08 09:30:00,37.12,37.16,37.05,37.15,145600.0,30.0585,30.0909,30.0018,30.0828,145600.0
2014-10-08 09:35:00,37.16,37.28,37.14,37.22,87400.0,30.0909,30.1881,30.0747,30.1395,87400.0
2014-10-08 09:40:00,37.22,37.24,37.17,37.23,69200.0,30.1395,30.1557,30.099,30.1476,69200.0
2014-10-08 09:45:00,37.22,37.23,37.15,37.16,89600.0,30.1395,30.1476,30.0828,30.0909,89600.0
2014-10-08 09:50:00,37.18,37.18,37.1,37.1,34600.0,30.1071,30.1071,30.0423,30.0423,34600.0
2014-10-08 09:55:00,37.09,37.1,37.04,37.07,56600.0,30.0342,30.0423,29.9937,30.018,56600.0
2014-10-08 10:00:00,37.08,37.1,37.02,37.06,45800.0,30.0261,30.0423,29.9775,30.0099,45800.0
2014-10-08 10:05:00,37.06,37.13,37.02,37.09,78600.0,30.0099,30.0666,29.9775,30.0342,78600.0
2014-10-08 10:10:00,37.1,37.18,37.07,37.13,96200.0,30.0423,30.1071,30.018,30.0666,96200.0
2014-10-08 10:15:00,37.13,37.15,37.06,37.06,25400.0,30.0666,30.0828,30.0099,30.0099,25400.0
2014-10-08 10:20:00,37.06,37.09,37.02,37.06,37600.0,30.0099,30.0342,29.9775,30.0099,37600.0
2014-10-08 10:25:00,37.07,37.15,37.07,37.13,23600.0,30.018,30.0828,30.018,30.0666,23600.0
2014-10-08 10:30:00,37.12,37.18,37.1,37.13,27800.0,30.0585,30.1071,30.0423,30.0666,27800.0
2014-10-08 10:35:00,37.15,37.16,37.07,37.12,22600.0,30.0828,30.0909,30.018,30.0585,22600.0
2014-10-08 10:40:00,37.12,37.12,37.0,37.01,36000.0,30.0585,30.0585,29.9614,29.9695,36000.0
2014-10-08 10:45:00,37.01,37.02,36.96,36.99,57000.0,29.9695,29.9775,29.929,29.9533,57000.0
2014-10-08 10:50:00,36.99,37.0,36.92,36.93,162800.0,29.9533,29.9614,29.8966,29.9047,162800.0
2014-10-08 10:55:00,36.92,36.94,36.89,36.93,93400.0,29.8966,29.9128,29.8723,29.9047,93400.0
2014-10-08 11:00:00,36.92,36.93,36.84,36.85,115200.0,29.8966,29.9047,29.8318,29.8399,115200.0
2014-10-08 11:05:00,36.84,36.91,36.83,36.9,80000.0,29.8318,29.8885,29.8237,29.8804,80000.0
2014-10-08 11:10:00,36.9,36.93,36.85,36.85,73000.0,29.8804,29.9047,29.8399,29.8399,73000.0
2014-10-08 11:15:00,36.87,36.87,36.82,36.85,43200.0,29.8561,29.8561,29.8156,29.8399,43200.0
2014-10-08 11:20:00,36.85,36.9,36.82,36.9,60400.0,29.8399,29.8804,29.8156,29.8804,60400.0
2014-10-08 11:25:00,36.91,36.97,36.87,36.96,52000.0,29.8885,29.9371,29.8561,29.929,52000.0
2014-10-08 11:30:00,36.95,37.02,36.94,37.01,53800.0,29.9209,29.9775,29.9128,29.9695,53800.0
2014-10-08 11:35:00,37.02,37.02,36.97,36.99,61000.0,29.9775,29.9775,29.9371,29.9533,61000.0
2014-10-08 11:40:00,36.99,37.02,36.99,37.0,16800.0,29.9533,29.9775,29.9533,29.9614,16800.0
2014-10-08 11:45:00,37.01,37.02,36.96,36.96,31600.0,29.9695,29.9775,29.929,29.929,31600.0
2014-10-08 11:50:00,36.96,37.02,36.95,37.02,35000.0,29.929,29.9775,29.9209,29.9775,35000.0
2014-10-08 11:55:00,37.02,37.08,36.99,37.08,45800.0,29.9775,30.0261,29.9533,30.0261,45800.0
2014-10-08 12:00:00,37.07,37.1,37.06,37.07,35000.0,30.018,30.0423,30.0099,30.018,35000.0
2014-10-08 12:05:00,37.07,37.11,37.06,37.07,30400.0,30.018,30.0504,30.0099,30.018,30400.0
2014-10-08 12:10:00,37.07,37.09,37.06,37.08,42200.0,30.018,30.0342,30.0099,30.0261,42200.0
2014-10-08 12:15:00,37.08,37.08,37.06,37.07,14800.0,30.0261,30.0261,30.0099,30.018,14800.0
2014-10-08 12:20:00,37.06,37.07,37.02,37.04,19800.0,30.0099,30.018,29.9775,29.9937,19800.0
2014-10-08 12:25:00,37.04,37.06,36.99,36.99,27000.0,29.9937,30.0099,29.9533,29.9533,27000.0
2014-10-08 12:30:00,36.99,36.99,36.94,36.95,27200.0,29.9533,29.9533,29.9128,29.9209,27200.0
2014-10-08 12:35:00,36.94,37.02,36.94,37.01,23200.0,29.9128,29.9775,29.9128,29.9695,23200.0
2014-10-08 12:40:00,37.01,37.01,36.99,37.01,16000.0,29.9695,29.9695,29.9533,29.9695,16000.0
2014-10-08 12:45:00,37.01,37.01,36.97,36.98,12600.0,29.9695,29.9695,29.9371,29.9452,12600.0
2014-10-08 12:50:00,36.99,37.01,36.98,36.98,11000.0,29.9533,29.9695,29.9452,29.9452,11000.0
2014-10-08 12:55:00,36.98,37.02,36.97,37.02,22200.0,29.9452,29.9775,29.9371,29.9775,22200.0
2014-10-08 13:00:00,37.02,37.08,37.01,37.07,37400.0,29.9775,30.0261,29.9695,30.018,37400.0
2014-10-08 13:05:00,37.08,37.08,37.05,37.05,12800.0,30.0261,30.0261,30.0018,30.0018,12800.0
2014-10-08 13:10:00,37.05,37.08,37.05,37.08,70000.0,30.0018,30.0261,30.0018,30.0261,70000.0
2014-10-08 13:15:00,37.09,37.09,37.07,37.07,14600.0,30.0342,30.0342,30.018,30.018,14600.0
2014-10-08 13:20:00,37.07,37.07,37.04,37.04,51400.0,30.018,30.018,29.9937,29.9937,51400.0
2014-10-08 13:25:00,37.04,37.04,37.01,37.01,12000.0,29.9937,29.9937,29.9695,29.9695,12000.0
2014-10-08 13:30:00,37.02,37.03,37.01,37.02,25400.0,29.9775,29.9856,29.9695,29.9775,25400.0
2014-10-08 13:35:00,37.02,37.06,37.02,37.06,10000.0,29.9775,30.0099,29.9775,30.0099,10000.0
2014-10-08 13:40:00,37.05,37.06,37.04,37.04,18600.0,30.0018,30.0099,29.9937,29.9937,18600.0
2014-10-08 13:45:00,37.05,37.17,37.05,37.16,41000.0,30.0018,30.099,30.0018,30.0909,41000.0
2014-10-08 13:50:00,37.16,37.17,37.13,37.14,16800.0,30.0909,30.099,30.0666,30.0747,16800.0
2014-10-08 13:55:00,37.13,37.14,37.12,37.13,15000.0,30.0666,30.0747,30.0585,30.0666,15000.0
2014-10-08 14:00:00,37.13,37.27,37.13,37.24,139800.0,30.0666,30.18,30.0666,30.1557,139800.0
2014-10-08 14:05:00,37.25,37.32,37.24,37.31,72400.0,30.1638,30.2205,30.1557,30.2124,72400.0
2014-10-08 14:10:00,37.31,37.4,37.31,37.35,69800.0,30.2124,30.2853,30.2124,30.2448,69800.0
2014-10-08 14:15:00,37.34,37.41,37.32,37.4,103400.0,30.2367,30.2934,30.2205,30.2853,103400.0
2014-10-08 14:20:00,37.39,37.46,37.39,37.44,186200.0,30.2772,30.3338,30.2772,30.3177,186200.0
2014-10-08 14:25:00,37.45,37.48,37.44,37.47,72000.0,30.3257,30.35,30.3177,30.3419,72000.0
2014-10-08 14:30:00,37.48,37.54,37.47,37.52,83800.0,30.35,30.3986,30.3419,30.3824,83800.0
2014-10-08 14:35:00,37.53,37.54,37.49,37.49,43600.0,30.3905,30.3986,30.3581,30.3581,43600.0
2014-10-08 14:40:00,37.48,37.51,37.48,37.49,49200.0,30.35,30.3743,30.35,30.3581,49200.0
2014-10-08 14:45:00,37.48,37.5,37.45,37.46,48600.0,30.35,30.3662,30.3257,30.3338,48600.0
2014-10-08 14:50:00,37.45,37.48,37.44,37.44,94600.0,30.3257,30.35,30.3177,30.3177,94600.0
2014-10-08 14:55:00,37.43,37.48,37.41,37.47,76000.0,30.3096,30.35,30.2934,30.3419,76000.0
2014-10-08 15:00:00,37.47,37.53,37.47,37.52,93000.0,30.3419,30.3905,30.3419,30.3824,93000.0
2014-10-08 15:05:00,37.52,37.57,37.52,37.56,133600.0,30.3824,30.4229,30.3824,30.4148,133600.0
2014-10-08 15:10:00,37.57,37.57,37.54,37.56,53400.0,30.4229,30.4229,30.3986,30.4148,53400.0
2014-10-08 15:15:00,37.56,37.59,37.56,37.57,78000.0,30.4148,30.4391,30.4148,30.4229,78000.0
2014-10-08 15:20:00,37.57,37.62,37.56,37.6,92200.0,30.4229,30.4634,30.4148,30.4472,92200.0
2014-10-08 15:25:00,37.6,37.71,37.6,37.71,144800.0,30.4472,30.5363,30.4472,30.5363,144800.0
2014-10-08 15:30:00,37.7,37.7,37.6,37.63,153000.0,30.5282,30.5282,30.4472,30.4715,153000.0
2014-10-08 15:35:00,37.63,37.63,37.59,37.6,118000.0,30.4715,30.4715,30.4391,30.4472,118000.0
2014-10-08 15:40:00,37.6,37.68,37.59,37.67,103000.0,30.4472,30.512,30.4391,30.5039,103000.0
2014-10-08 15:45:00,37.66,37.69,37.64,37.68,161200.0,30.4958,30.5201,30.4796,30.512,161200.0
2014-10-08 15:50:00,37.69,37.71,37.63,37.63,330600.0,30.5201,30.5363,30.4715,30.4715,330600.0
2014-10-08 15:55:00,37.64,37.65,37.6,37.62,400800.0,30.4796,30.4877,30.4472,30.4634,400800.0
2014-10-09 09:30:00,37.52,37.68,37.5,37.65,202000.0,30.3824,30.512,30.3662,30.4877,202000.0
2014-10-09 09:35:00,37.65,37.65,37.58,37.61,259600.0,30.4877,30.4877,30.431,30.4553,259600.0
2014-10-09 09:40:00,37.61,37.74,37.6,37.73,75800.0,30.4553,30.5606,30.4472,30.5525,75800.0
2014-10-09 09:45:00,37.73,37.8,37.69,37.76,204600.0,30.5525,30.6092,30.5201,30.5768,204600.0
2014-10-09 09:50:00,37.76,37.76,37.66,37.68,45200.0,30.5768,30.5768,30.4958,30.512,45200.0
2014-10-09 09:55:00,37.68,37.7,37.6,37.69,38200.0,30.512,30.5282,30.4472,30.5201,38200.0
2014-10-09 10:00:00,37.68,37.73,37.66,37.72,77400.0,30.512,30.5525,30.4958,30.5444,77400.0
2014-10-09 10:05:00,37.72,37.74,37.72,37.74,107600.0,30.5444,30.5606,30.5444,30.5606,107600.0
2014-10-09 10:10:00,37.74,37.75,37.68,37.73,97600.0,30.5606,30.5687,30.512,30.5525,97600.0
2014-10-09 10:15:00,37.73,37.87,37.71,37.87,221000.0,30.5525,30.6659,30.5363,30.6659,221000.0
2014-10-09 10:20:00,37.87,37.87,37.73,37.74,103400.0,30.6659,30.6659,30.5525,30.5606,103400.0
2014-10-09 10:25:00,37.74,37.8,37.73,37.77,65400.0,30.5606,30.6092,30.5525,30.5849,65400.0
2014-10-09 10:30:00,37.77,37.77,37.67,37.7,75200.0,30.5849,30.5849,30.5039,30.5282,75200.0
2014-10-09 10:35:00,37.7,37.7,37.65,37.66,86000.0,30.5282,30.5282,30.4877,30.4958,86000.0
2014-10-09 10:40:00,37.66,37.7,37.63,37.68,41400.0,30.4958,30.5282,30.4715,30.512,41400.0
2014-10-09 10:45:00,37.67,37.71,37.67,37.7,58200.0,30.5039,30.5363,30.5039,30.5282,58200.0
2014-10-09 10:50:00,37.7,37.72,37.67,37.68,44400.0,30.5282,30.5444,30.5039,30.512,44400.0
2014-10-09 10:55:00,37.69,37.78,37.69,37.77,48800.0,30.5201,30.593,30.5201,30.5849,48800.0
2014-10-09 11:00:00,37.77,37.78,37.67,37.67,60600.0,30.5849,30.593,30.5039,30.5039,60600.0
2014-10-09 11:05:00,37.68,37.78,37.68,37.76,60600.0,30.512,30.593,30.512,30.5768,60600.0
2014-10-09 11:10:00,37.76,37.83,37.73,37.8,117000.0,30.5768,30.6335,30.5525,30.6092,117000.0
2014-10-09 11:15:00,37.79,37.8,37.77,37.8,49800.0,30.6011,30.6092,30.5849,30.6092,49800.0
2014-10-09 11:20:00,37.79,37.91,37.79,37.91,185600.0,30.6011,30.6982,30.6011,30.6982,185600.0
2014-10-09 11:25:00,37.91,37.91,37.84,37.85,75800.0,30.6982,30.6982,30.6416,30.6497,75800.0
2014-10-09 11:30:00,37.85,37.86,37.81,37.82,90600.0,30.6497,30.6578,30.6173,30.6254,90600.0
2014-10-09 11:35:00,37.82,37.84,37.75,37.75,98800.0,30.6254,30.6416,30.5687,30.5687,98800.0
2014-10-09 11:40:00,37.75,37.75,37.67,37.67,120000.0,30.5687,30.5687,30.5039,30.5039,120000.0
2014-10-09 11:45:00,37.68,37.73,37.67,37.7,120000.0,30.512,30.5525,30.5039,30.5282,120000.0
2014-10-09 11:50:00,37.7,37.72,37.67,37.67,140200.0,30.5282,30.5444,30.5039,30.5039,140200.0
2014-10-09 11:55:00,37.67,37.67,37.62,37.66,87400.0,30.5039,30.5039,30.4634,30.4958,87400.0
2014-10-09 12:00:00,37.66,37.69,37.64,37.68,86400.0,30.4958,30.5201,30.4796,30.512,86400.0
2014-10-09 12:05:00,37.68,37.7,37.65,37.67,127800.0,30.512,30.5282,30.4877,30.5039,127800.0
2014-10-09 12:10:00,37.66,37.69,37.6,37.62,48200.0,30.4958,30.5201,30.4472,30.4634,48200.0
2014-10-09 12:15:00,37.62,37.66,37.56,37.6,106000.0,30.4634,30.4958,30.4148,30.4472,106000.0
2014-10-09 12:20:00,37.61,37.61,37.56,37.56,78200.0,30.4553,30.4553,30.4148,30.4148,78200.0
2014-10-09 12:25:00,37.56,37.57,37.48,37.52,190000.0,30.4148,30.4229,30.35,30.3824,190000.0
2014-10-09 12:30:00,37.52,37.52,37.48,37.52,91000.0,30.3824,30.3824,30.35,30.3824,91000.0
2014-10-09 12:35:00,37.51,37.56,37.49,37.53,84000.0,30.3743,30.4148,30.3581,30.3905,84000.0
2014-10-09 12:40:00,37.53,37.59,37.52,37.57,55000.0,30.3905,30.4391,30.3824,30.4229,55000.0
2014-10-09 12:45:00,37.58,37.58,37.53,37.57,53400.0,30.431,30.431,30.3905,30.4229,53400.0
2014-10-09 12:50:00,37.56,37.57,37.51,37.52,42800.0,30.4148,30.4229,30.3743,30.3824,42800.0
2014-10-09 12:55:00,37.51,37.51,37.44,37.44,58400.0,30.3743,30.3743,30.3177,30.3177,58400.0
2014-10-09 13:00:00,37.45,37.45,37.35,37.36,59800.0,30.3257,30.3257,30.2448,30.2529,59800.0
2014-10-09 13:05:00,37.36,37.39,37.27,37.3,57200.0,30.2529,30.2772,30.18,30.2043,57200.0
2014-10-09 13:10:00,37.29,37.3,37.25,37.29,68000.0,30.1962,30.2043,30.1638,30.1962,68000.0
2014-10-09 13:15:00,37.29,37.34,37.26,37.33,43600.0,30.1962,30.2367,30.1719,30.2286,43600.0
2014-10-09 13:20:00,37.33,37.46,37.33,37.43,79200.0,30.2286,30.3338,30.2286,30.3096,79200.0
2014-10-09 13:25:00,37.44,37.44,37.4,37.43,50800.0,30.3177,30.3177,30.2853,30.3096,50800.0
2014-10-09 13:30:00,37.42,37.47,37.37,37.46,45600.0,30.3015,30.3419,30.261,30.3338,45600.0
2014-10-09 13:35:00,37.47,37.52,37.45,37.49,79800.0,30.3419,30.3824,30.3257,30.3581,79800.0
2014-10-09 13:40:00,37.49,37.49,37.44,37.46,63600.0,30.3581,30.3581,30.3177,30.3338,63600.0
2014-10-09 13:45:00,37.46,37.47,37.42,37.43,63200.0,30.3338,30.3419,30.3015,30.3096,63200.0
2014-10-09 13:50:00,37.43,37.47,37.35,37.38,100400.0,30.3096,30.3419,30.2448,30.2691,100400.0
2014-10-09 13:55:00,37.38,37.45,37.37,37.41,60000.0,30.2691,30.3257,30.261,30.2934,60000.0
2014-10-09 14:00:00,37.4,37.4,37.31,37.32,70800.0,30.2853,30.2853,30.2124,30.2205,70800.0
2014-10-09 14:05:00,37.33,37.35,37.29,37.32,42600.0,30.2286,30.2448,30.1962,30.2205,42600.0
2014-10-09 14:10:00,37.33,37.33,37.27,37.27,63200.0,30.2286,30.2286,30.18,30.18,63200.0
2014-10-09 14:15:00,37.27,37.31,37.23,37.25,78400.0,30.18,30.2124,30.1476,30.1638,78400.0
2014-10-09 14:20:00,37.24,37.26,37.21,37.24,35400.0,30.1557,30.1719,30.1314,30.1557,35400.0
2014-10-09 14:25:00,37.23,37.27,37.23,37.23,62200.0,30.1476,30.18,30.1476,30.1476,62200.0
2014-10-09 14:30:00,37.23,37.24,37.18,37.21,91000.0,30.1476,30.1557,30.1071,30.1314,91000.0
2014-10-09 14:35:00,37.22,37.33,37.22,37.3,86600.0,30.1395,30.2286,30.1395,30.2043,86600.0
2014-10-09 14:40:00,37.3,37.32,37.27,37.31,72400.0,30.2043,30.2205,30.18,30.2124,72400.0
2014-10-09 14:45:00,37.3,37.32,37.23,37.28,56200.0,30.2043,30.2205,30.1476,30.1881,56200.0
2014-10-09 14:50:00,37.27,37.34,37.27,37.31,65200.0,30.18,30.2367,30.18,30.2124,65200.0
2014-10-09 14:55:00,37.3,37.31,37.26,37.27,67200.0,30.2043,30.2124,30.1719,30.18,67200.0
2014-10-09 15:00:00,37.27,37.31,37.21,37.3,102400.0,30.18,30.2124,30.1314,30.2043,102400.0
2014-10-09 15:05:00,37.3,37.33,37.22,37.23,64200.0,30.2043,30.2286,30.1395,30.1476,64200.0
2014-10-09 15:10:00,37.23,37.33,37.23,37.32,83200.0,30.1476,30.2286,30.1476,30.2205,83200.0
2014-10-09 15:15:00,37.32,37.37,37.29,37.34,93000.0,30.2205,30.261,30.1962,30.2367,93000.0
2014-10-09 15:20:00,37.34,37.35,37.27,37.32,104600.0,30.2367,30.2448,30.18,30.2205,104600.0
2014-10-09 15:25:00,37.31,37.38,37.31,37.37,119800.0,30.2124,30.2691,30.2124,30.261,119800.0
2014-10-09 15:30:00,37.37,37.46,37.37,37.46,180600.0,30.261,30.3338,30.261,30.3338,180600.0
2014-10-09 15:35:00,37.46,37.49,37.44,37.46,231400.0,30.3338,30.3581,30.3177,30.3338,231400.0
2014-10-09 15:40:00,37.46,37.47,37.35,37.37,131600.0,30.3338,30.3419,30.2448,30.261,131600.0
2014-10-09 15:45:00,37.36,37.37,37.29,37.3,123000.0,30.2529,30.261,30.1962,30.2043,123000.0
2014-10-09 15:50:00,37.29,37.34,37.26,37.32,235200.0,30.1962,30.2367,30.1719,30.2205,235200.0
2014-10-09 15:55:00,37.32,37.35,37.23,37.24,460600.0,30.2205,30.2448,30.1476,30.1557,460600.0
2014-10-10 09:30:00,37.13,37.29,37.05,37.29,242000.0,30.0666,30.1962,30.0018,30.1962,242000.0
2014-10-10 09:35:00,37.31,37.63,37.27,37.57,192000.0,30.2124,30.4715,30.18,30.4229,192000.0
2014-10-10 09:40:00,37.6,37.65,37.53,37.6,127400.0,30.4472,30.4877,30.3905,30.4472,127400.0
2014-10-10 09:45:00,37.59,37.79,37.56,37.68,223200.0,30.4391,30.6011,30.4148,30.512,223200.0
2014-10-10 09:50:00,37.68,37.73,37.57,37.59,93400.0,30.512,30.5525,30.4229,30.4391,93400.0
2014-10-10 09:55:00,37.59,37.76,37.55,37.7,105000.0,30.4391,30.5768,30.4067,30.5282,105000.0
2014-10-10 10:00:00,37.68,37.74,37.6,37.62,111600.0,30.512,30.5606,30.4472,30.4634,111600.0
2014-10-10 10:05:00,37.6,37.63,37.47,37.49,147800.0,30.4472,30.4715,30.3419,30.3581,147800.0
2014-10-10 10:10:00,37.49,37.54,37.43,37.47,150200.0,30.3581,30.3986,30.3096,30.3419,150200.0
2014-10-10 10:15:00,37.47,37.54,37.45,37.53,90400.0,30.3419,30.3986,30.3257,30.3905,90400.0
2014-10-10 10:20:00,37.52,37.54,37.45,37.46,102600.0,30.3824,30.3986,30.3257,30.3338,102600.0
2014-10-10 10:25:00,37.46,37.52,37.4,37.47,142600.0,30.3338,30.3824,30.2853,30.3419,142600.0
2014-10-10 10:30:00,37.48,37.49,37.38,37.46,85800.0,30.35,30.3581,30.2691,30.3338,85800.0
2014-10-10 10:35:00,37.46,37.52,37.42,37.43,101800.0,30.3338,30.3824,30.3015,30.3096,101800.0
2014-10-10 10:40:00,37.42,37.48,37.32,37.46,99800.0,30.3015,30.35,30.2205,30.3338,99800.0
2014-10-10 10:45:00,37.47,37.58,37.41,37.57,151600.0,30.3419,30.431,30.2934,30.4229,151600.0
2014-10-10 10:50:00,37.57,37.63,37.52,37.56,123600.0,30.4229,30.4715,30.3824,30.4148,123600.0
2014-10-10 10:55:00,37.55,37.63,37.54,37.59,115000.0,30.4067,30.4715,30.3986,30.4391,115000.0
2014-10-10 11:00:00,37.59,37.75,37.59,37.74,170800.0,30.4391,30.5687,30.4391,30.5606,170800.0
2014-10-10 11:05:00,37.73,37.77,37.7,37.74,131200.0,30.5525,30.5849,30.5282,30.5606,131200.0
2014-10-10 11:10:00,37.73,37.74,37.69,37.69,123800.0,30.5525,30.5606,30.5201,30.5201,123800.0
2014-10-10 11:15:00,37.69,37.72,37.65,37.67,136000.0,30.5201,30.5444,30.4877,30.5039,136000.0
2014-10-10 11:20:00,37.68,37.73,37.63,37.65,88200.0,30.512,30.5525,30.4715,30.4877,88200.0
2014-10-10 11:25:00,37.65,37.68,37.62,37.65,77000.0,30.4877,30.512,30.4634,30.4877,77000.0
2014-10-10 11:30:00,37.65,37.72,37.65,37.66,99400.0,30.4877,30.5444,30.4877,30.4958,99400.0
2014-10-10 11:35:00,37.67,37.71,37.63,37.63,48400.0,30.5039,30.5363,30.4715,30.4715,48400.0
2014-10-10 11:40:00,37.63,37.66,37.6,37.63,96400.0,30.4715,30.4958,30.4472,30.4715,96400.0
2014-10-10 11:45:00,37.63,37.7,37.59,37.7,46400.0,30.4715,30.5282,30.4391,30.5282,46400.0
2014-10-10 11:50:00,37.7,37.72,37.68,37.7,42200.0,30.5282,30.5444,30.512,30.5282,42200.0
2014-10-10 11:55:00,37.69,37.72,37.65,37.67,47400.0,30.5201,30.5444,30.4877,30.5039,47400.0
2014-10-10 12:00:00,37.68,37.8,37.67,37.79,97800.0,30.512,30.6092,30.5039,30.6011,97800.0
2014-10-10 12:05:00,37.79,37.79,37.7,37.7,84400.0,30.6011,30.6011,30.5282,30.5282,84400.0
2014-10-10 12:10:00,37.71,37.77,37.69,37.76,52600.0,30.5363,30.5849,30.5201,30.5768,52600.0
2014-10-10 12:15:00,37.75,37.76,37.68,37.68,58000.0,30.5687,30.5768,30.512,30.512,58000.0
2014-10-10 12:20:00,37.68,37.74,37.65,37.72,85400.0,30.512,30.5606,30.4877,30.5444,85400.0
2014-10-10 12:25:00,37.72,37.79,37.72,37.76,50400.0,30.5444,30.6011,30.5444,30.5768,50400.0
2014-10-10 12:30:00,37.76,37.88,37.76,37.85,124400.0,30.5768,30.6739,30.5768,30.6497,124400.0
2014-10-10 12:35:00,37.86,37.9,37.83,37.85,182800.0,30.6578,30.6901,30.6335,30.6497,182800.0
2014-10-10 12:40:00,37.84,37.85,37.8,37.82,101800.0,30.6416,30.6497,30.6092,30.6254,101800.0
2014-10-10 12:45:00,37.82,37.82,37.74,37.78,56000.0,30.6254,30.6254,30.5606,30.593,56000.0
2014-10-10 12:50:00,37.78,37.8,37.71,37.77,62800.0,30.593,30.6092,30.5363,30.5849,62800.0
2014-10-10 12:55:00,37.76,37.8,37.76,37.78,83600.0,30.5768,30.6092,30.5768,30.593,83600.0
2014-10-10 13:00:00,37.77,37.79,37.69,37.71,45200.0,30.5849,30.6011,30.5201,30.5363,45200.0
2014-10-10 13:05:00,37.71,37.74,37.68,37.71,40000.0,30.5363,30.5606,30.512,30.5363,40000.0
2014-10-10 13:10:00,37.72,37.74,37.69,37.7,31400.0,30.5444,30.5606,30.5201,30.5282,31400.0
2014-10-10 13:15:00,37.69,37.69,37.63,37.65,42600.0,30.5201,30.5201,30.4715,30.4877,42600.0
2014-10-10 13:20:00,37.65,37.68,37.63,37.67,66600.0,30.4877,30.512,30.4715,30.5039,66600.0
2014-10-10 13:25:00,37.66,37.67,37.62,37.65,123400.0,30.4958,30.5039,30.4634,30.4877,123400.0
2014-10-10 13:30:00,37.65,37.71,37.65,37.65,71000.0,30.4877,30.5363,30.4877,30.4877,71000.0
2014-10-10 13:35:00,37.65,37.8,37.65,37.78,110800.0,30.4877,30.6092,30.4877,30.593,110800.0
2014-10-10 13:40:00,37.78,37.81,37.76,37.77,34200.0,30.593,30.6173,30.5768,30.5849,34200.0
2014-10-10 13:45:00,37.77,37.77,37.67,37.73,126000.0,30.5849,30.5849,30.5039,30.5525,126000.0
2014-10-10 13:50:00,37.73,37.74,37.7,37.7,186200.0,30.5525,30.5606,30.5282,30.5282,186200.0
2014-10-10 13:55:00,37.71,37.72,37.66,37.68,63400.0,30.5363,30.5444,30.4958,30.512,63400.0
2014-10-10 14:00:00,37.68,37.73,37.67,37.7,38600.0,30.512,30.5525,30.5039,30.5282,38600.0
2014-10-10 14:05:00,37.71,37.77,37.68,37.73,73400.0,30.5363,30.5849,30.512,30.5525,73400.0
2014-10-10 14:10:00,37.74,37.74,37.7,37.71,76400.0,30.5606,30.5606,30.5282,30.5363,76400.0
2014-10-10 14:15:00,37.71,37.73,37.67,37.67,67800.0,30.5363,30.5525,30.5039,30.5039,67800.0
2014-10-10 14:20:00,37.68,37.69,37.67,37.69,39800.0,30.512,30.5201,30.5039,30.5201,39800.0
2014-10-10 14:25:00,37.69,37.7,37.63,37.67,304400.0,30.5201,30.5282,30.4715,30.5039,304400.0
2014-10-10 14:30:00,37.66,37.69,37.63,37.63,87000.0,30.4958,30.5201,30.4715,30.4715,87000.0
2014-10-10 14:35:00,37.63,37.63,37.56,37.57,127000.0,30.4715,30.4715,30.4148,30.4229,127000.0
2014-10-10 14:40:00,37.57,37.57,37.52,37.57,152600.0,30.4229,30.4229,30.3824,30.4229,152600.0
2014-10-10 14:45:00,37.57,37.61,37.54,37.56,145200.0,30.4229,30.4553,30.3986,30.4148,145200.0
2014-10-10 14:50:00,37.56,37.59,37.52,37.55,62600.0,30.4148,30.4391,30.3824,30.4067,62600.0
2014-10-10 14:55:00,37.54,37.57,37.51,37.51,59400.0,30.3986,30.4229,30.3743,30.3743,59400.0
2014-10-10 15:00:00,37.52,37.52,37.46,37.47,108800.0,30.3824,30.3824,30.3338,30.3419,108800.0
2014-10-10 15:05:00,37.47,37.47,37.42,37.42,92600.0,30.3419,30.3419,30.3015,30.3015,92600.0
2014-10-10 15:10:00,37.43,37.49,37.42,37.45,126800.0,30.3096,30.3581,30.3015,30.3257,126800.0
2014-10-10 15:15:00,37.44,37.44,37.36,37.4,102400.0,30.3177,30.3177,30.2529,30.2853,102400.0
2014-10-10 15:20:00,37.4,37.41,37.36,37.37,89200.0,30.2853,30.2934,30.2529,30.261,89200.0
2014-10-10 15:25:00,37.37,37.37,37.31,37.35,124400.0,30.261,30.261,30.2124,30.2448,124400.0
2014-10-10 15:30:00,37.37,37.38,37.31,37.31,117800.0,30.261,30.2691,30.2124,30.2124,117800.0
2014-10-10 15:35:00,37.31,37.39,37.3,37.39,137000.0,30.2124,30.2772,30.2043,30.2772,137000.0
2014-10-10 15:40:00,37.39,37.39,37.33,37.35,116000.0,30.2772,30.2772,30.2286,30.2448,116000.0
2014-10-10 15:45:00,37.34,37.37,37.28,37.29,104400.0,30.2367,30.261,30.1881,30.1962,104400.0
2014-10-10 15:50:00,37.29,37.29,37.26,37.28,204000.0,30.1962,30.1962,30.1719,30.1881,204000.0
2014-10-10 15:55:00,37.27,37.28,37.22,37.23,327000.0,30.18,30.1881,30.1395,30.1476,327000.0
2014-10-13 09:30:00,37.1,37.22,37.01,37.05,224600.0,30.0423,30.1395,29.9695,30.0018,224600.0
2014-10-13 09:35:00,37.05,37.13,37.01,37.09,99600.0,30.0018,30.0666,29.9695,30.0342,99600.0
2014-10-13 09:40:00,37.1,37.14,37.04,37.06,118800.0,30.0423,30.0747,29.9937,30.0099,118800.0
2014-10-13 09:45:00,37.06,37.07,36.88,36.89,168400.0,30.0099,30.018,29.8642,29.8723,168400.0
2014-10-13 09:50:00,36.91,36.95,36.81,36.81,100400.0,29.8885,29.9209,29.8075,29.8075,100400.0
2014-10-13 09:55:00,36.82,36.91,36.76,36.87,114200.0,29.8156,29.8885,29.767,29.8561,114200.0
2014-10-13 10:00:00,36.88,36.92,36.83,36.88,94400.0,29.8642,29.8966,29.8237,29.8642,94400.0
2014-10-13 10:05:00,36.87,36.9,36.79,36.79,113800.0,29.8561,29.8804,29.7913,29.7913,113800.0
2014-10-13 10:10:00,36.78,36.87,36.78,36.84,160200.0,29.7832,29.8561,29.7832,29.8318,160200.0
2014-10-13 10:15:00,36.83,36.83,36.76,36.77,84000.0,29.8237,29.8237,29.767,29.7751,84000.0
2014-10-13 10:20:00,36.77,36.88,36.76,36.85,77600.0,29.7751,29.8642,29.767,29.8399,77600.0
2014-10-13 10:25:00,36.85,36.85,36.77,36.77,74600.0,29.8399,29.8399,29.7751,29.7751,74600.0
2014-10-13 10:30:00,36.77,36.77,36.69,36.72,148400.0,29.7751,29.7751,29.7103,29.7346,148400.0
2014-10-13 10:35:00,36.72,36.73,36.65,36.7,106800.0,29.7346,29.7427,29.6779,29.7184,106800.0
2014-10-13 10:40:00,36.69,36.7,36.57,36.58,107000.0,29.7103,29.7184,29.6132,29.6213,107000.0
2014-10-13 10:45:00,36.58,36.67,36.58,36.62,147600.0,29.6213,29.6941,29.6213,29.6536,147600.0
2014-10-13 10:50:00,36.62,36.72,36.58,36.71,120600.0,29.6536,29.7346,29.6213,29.7265,120600.0
2014-10-13 10:55:00,36.71,36.76,36.69,36.73,54800.0,29.7265,29.767,29.7103,29.7427,54800.0
2014-10-13 11:00:00,36.72,36.85,36.71,36.81,81400.0,29.7346,29.8399,29.7265,29.8075,81400.0
2014-10-13 11:05:00,36.81,36.85,36.81,36.82,50400.0,29.8075,29.8399,29.8075,29.8156,50400.0
2014-10-13 11:10:00,36.82,36.82,36.76,36.77,73400.0,29.8156,29.8156,29.767,29.7751,73400.0
2014-10-13 11:15:00,36.77,36.78,36.7,36.71,44600.0,29.7751,29.7832,29.7184,29.7265,44600.0
2014-10-13 11:20:00,36.7,36.72,36.65,36.68,86000.0,29.7184,29.7346,29.6779,29.7022,86000.0
2014-10-13 11:25:00,36.68,36.74,36.66,36.69,57800.0,29.7022,29.7508,29.686,29.7103,57800.0
2014-10-13 11:30:00,36.7,36.79,36.7,36.77,64600.0,29.7184,29.7913,29.7184,29.7751,64600.0
2014-10-13 11:35:00,36.77,36.79,36.71,36.72,42200.0,29.7751,29.7913,29.7265,29.7346,42200.0
2014-10-13 11:40:00,36.73,36.79,36.72,36.79,42800.0,29.7427,29.7913,29.7346,29.7913,42800.0
2014-10-13 11:45:00,36.8,36.83,36.77,36.79,81600.0,29.7994,29.8237,29.7751,29.7913,81600.0
2014-10-13 11:50:00,36.8,36.84,36.77,36.77,52400.0,29.7994,29.8318,29.7751,29.7751,52400.0
2014-10-13 11:55:00,36.78,36.8,36.76,36.77,46200.0,29.7832,29.7994,29.767,29.7751,46200.0
2014-10-13 12:00:00,36.78,36.81,36.71,36.76,61000.0,29.7832,29.8075,29.7265,29.767,61000.0
2014-10-13 12:05:00,36.77,36.78,36.73,36.73,33200.0,29.7751,29.7832,29.7427,29.7427,33200.0
2014-10-13 12:10:00,36.73,36.78,36.73,36.77,35000.0,29.7427,29.7832,29.7427,29.7751,35000.0
2014-10-13 12:15:00,36.76,36.84,36.75,36.79,44800.0,29.767,29.8318,29.7589,29.7913,44800.0
2014-10-13 12:20:00,36.8,36.83,36.79,36.82,46600.0,29.7994,29.8237,29.7913,29.8156,46600.0
2014-10-13 12:25:00,36.82,36.91,36.82,36.9,84400.0,29.8156,29.8885,29.8156,29.8804,84400.0
2014-10-13 12:30:00,36.89,36.95,36.89,36.94,89600.0,29.8723,29.9209,29.8723,29.9128,89600.0
2014-10-13 12:35:00,36.94,36.97,36.92,36.95,49400.0,29.9128,29.9371,29.8966,29.9209,49400.0
2014-10-13 12:40:00,36.95,37.0,36.94,36.96,81000.0,29.9209,29.9614,29.9128,29.929,81000.0
2014-10-13 12:45:00,36.97,36.97,36.91,36.92,59800.0,29.9371,29.9371,29.8885,29.8966,59800.0
2014-10-13 12:50:00,36.92,36.93,36.9,36.93,35000.0,29.8966,29.9047,29.8804,29.9047,35000.0
2014-10-13 12:55:00,36.92,36.95,36.9,36.92,37800.0,29.8966,29.9209,29.8804,29.8966,37800.0
2014-10-13 13:00:00,36.93,36.97,36.93,36.95,57200.0,29.9047,29.9371,29.9047,29.9209,57200.0
2014-10-13 13:05:00,36.95,36.97,36.91,36.91,40800.0,29.9209,29.9371,29.8885,29.8885,40800.0
2014-10-13 13:10:00,36.93,36.93,36.86,36.88,42400.0,29.9047,29.9047,29.848,29.8642,42400.0
2014-10-13 13:15:00,36.88,36.89,36.8,36.85,49000.0,29.8642,29.8723,29.7994,29.8399,49000.0
2014-10-13 13:20:00,36.85,36.91,36.85,36.88,22600.0,29.8399,29.8885,29.8399,29.8642,22600.0
2014-10-13 13:25:00,36.88,36.94,36.87,36.94,54400.0,29.8642,29.9128,29.8561,29.9128,54400.0
2014-10-13 13:30:00,36.93,36.93,36.85,36.85,47200.0,29.9047,29.9047,29.8399,29.8399,47200.0
2014-10-13 13:35:00,36.87,36.91,36.85,36.85,67600.0,29.8561,29.8885,29.8399,29.8399,67600.0
2014-10-13 13:40:00,36.86,36.92,36.83,36.88,61800.0,29.848,29.8966,29.8237,29.8642,61800.0
2014-10-13 13:45:00,36.88,36.9,36.83,36.84,39600.0,29.8642,29.8804,29.8237,29.8318,39600.0
2014-10-13 13:50:00,36.84,36.87,36.82,36.85,33000.0,29.8318,29.8561,29.8156,29.8399,33000.0
2014-10-13 13:55:00,36.85,36.85,36.77,36.82,37200.0,29.8399,29.8399,29.7751,29.8156,37200.0
2014-10-13 14:00:00,36.82,36.83,36.79,36.81,75200.0,29.8156,29.8237,29.7913,29.8075,75200.0
2014-10-13 14:05:00,36.82,36.92,36.81,36.88,66600.0,29.8156,29.8966,29.8075,29.8642,66600.0
2014-10-13 14:10:00,36.9,36.91,36.86,36.87,44000.0,29.8804,29.8885,29.848,29.8561,44000.0
2014-10-13 14:15:00,36.87,36.88,36.83,36.85,59600.0,29.8561,29.8642,29.8237,29.8399,59600.0
2014-10-13 14:20:00,36.84,36.9,36.84,36.87,53400.0,29.8318,29.8804,29.8318,29.8561,53400.0
2014-10-13 14:25:00,36.87,36.9,36.86,36.88,53600.0,29.8561,29.8804,29.848,29.8642,53600.0
2014-10-13 14:30:00,36.88,36.88,36.82,36.83,51200.0,29.8642,29.8642,29.8156,29.8237,51200.0
2014-10-13 14:35:00,36.83,36.85,36.8,36.85,75600.0,29.8237,29.8399,29.7994,29.8399,75600.0
2014-10-13 14:40:00,36.85,36.85,36.79,36.8,45600.0,29.8399,29.8399,29.7913,29.7994,45600.0
2014-10-13 14:45:00,36.8,36.8,36.76,36.77,102800.0,29.7994,29.7994,29.767,29.7751,102800.0
2014-10-13 14:50:00,36.76,36.81,36.74,36.74,219800.0,29.767,29.8075,29.7508,29.7508,219800.0
2014-10-13 14:55:00,36.74,36.74,36.65,36.67,255600.0,29.7508,29.7508,29.6779,29.6941,255600.0
2014-10-13 15:00:00,36.67,36.68,36.45,36.46,548600.0,29.6941,29.7022,29.516,29.5241,548600.0
2014-10-13 15:05:00,36.47,36.58,36.46,36.51,314200.0,29.5322,29.6213,29.5241,29.5646,314200.0
2014-10-13 15:10:00,36.51,36.52,36.45,36.49,318200.0,29.5646,29.5727,29.516,29.5484,318200.0
2014-10-13 15:15:00,36.49,36.5,36.44,36.46,118000.0,29.5484,29.5565,29.5079,29.5241,118000.0
2014-10-13 15:20:00,36.46,36.49,36.43,36.45,104200.0,29.5241,29.5484,29.4998,29.516,104200.0
2014-10-13 15:25:00,36.45,36.46,36.29,36.34,458000.0,29.516,29.5241,29.3864,29.4269,458000.0
2014-10-13 15:30:00,36.34,36.34,36.09,36.26,457000.0,29.4269,29.4269,29.2245,29.3621,457000.0
2014-10-13 15:35:00,36.27,36.29,36.12,36.18,682000.0,29.3702,29.3864,29.2488,29.2973,682000.0
2014-10-13 15:40:00,36.18,36.26,36.07,36.17,488200.0,29.2973,29.3621,29.2083,29.2892,488200.0
2014-10-13 15:45:00,36.16,36.16,36.02,36.04,858600.0,29.2812,29.2812,29.1678,29.184,858600.0
2014-10-13 15:50:00,36.05,36.13,36.01,36.04,504200.0,29.1921,29.2569,29.1597,29.184,504200.0
2014-10-13 15:55:00,36.04,36.1,36.03,36.1,728800.0,29.184,29.2326,29.1759,29.2326,728800.0
2014-10-14 09:30:00,36.21,36.24,36.1,36.15,219000.0,29.3216,29.3459,29.2326,29.2731,219000.0
2014-10-14 09:35:00,36.13,36.37,36.13,36.33,158800.0,29.2569,29.4512,29.2569,29.4188,158800.0
2014-10-14 09:40:00,36.34,36.54,36.28,36.49,196000.0,29.4269,29.5889,29.3783,29.5484,196000.0
2014-10-14 09:45:00,36.48,36.59,36.48,36.51,201600.0,29.5403,29.6294,29.5403,29.5646,201600.0
2014-10-14 09:50:00,36.51,36.59,36.49,36.55,161200.0,29.5646,29.6294,29.5484,29.597,161200.0
2014-10-14 09:55:00,36.54,36.55,36.37,36.45,176200.0,29.5889,29.597,29.4512,29.516,176200.0
2014-10-14 10:00:00,36.45,36.45,36.32,36.4,191000.0,29.516,29.516,29.4107,29.4755,191000.0
2014-10-14 10:05:00,36.4,36.5,36.34,36.49,135800.0,29.4755,29.5565,29.4269,29.5484,135800.0
2014-10-14 10:10:00,36.49,36.56,36.46,36.5,150600.0,29.5484,29.6051,29.5241,29.5565,150600.0
2014-10-14 10:15:00,36.52,36.52,36.38,36.39,87200.0,29.5727,29.5727,29.4593,29.4674,87200.0
2014-10-14 10:20:00,36.38,36.46,36.35,36.37,127800.0,29.4593,29.5241,29.435,29.4512,127800.0
2014-10-14 10:25:00,36.38,36.51,36.37,36.49,132400.0,29.4593,29.5646,29.4512,29.5484,132400.0
2014-10-14 10:30:00,36.49,36.51,36.47,36.47,106400.0,29.5484,29.5646,29.5322,29.5322,106400.0
2014-10-14 10:35:00,36.47,36.56,36.47,36.54,61400.0,29.5322,29.6051,29.5322,29.5889,61400.0
2014-10-14 10:40:00,36.55,36.59,36.53,36.56,73200.0,29.597,29.6294,29.5808,29.6051,73200.0
2014-10-14 10:45:00,36.56,36.66,36.55,36.66,90600.0,29.6051,29.686,29.597,29.686,90600.0
2014-10-14 10:50:00,36.66,36.74,36.64,36.71,106800.0,29.686,29.7508,29.6698,29.7265,106800.0
2014-10-14 10:55:00,36.7,36.71,36.58,36.59,65200.0,29.7184,29.7265,29.6213,29.6294,65200.0
2014-10-14 11:00:00,36.6,36.63,36.57,36.57,76800.0,29.6374,29.6617,29.6132,29.6132,76800.0
2014-10-14 11:05:00,36.58,36.61,36.51,36.6,91200.0,29.6213,29.6455,29.5646,29.6374,91200.0
2014-10-14 11:10:00,36.6,36.64,36.56,36.56,108800.0,29.6374,29.6698,29.6051,29.6051,108800.0
2014-10-14 11:15:00,36.57,36.65,36.57,36.65,44600.0,29.6132,29.6779,29.6132,29.6779,44600.0
2014-10-14 11:20:00,36.66,36.69,36.64,36.67,100600.0,29.686,29.7103,29.6698,29.6941,100600.0
2014-10-14 11:25:00,36.67,36.68,36.58,36.62,115400.0,29.6941,29.7022,29.6213,29.6536,115400.0
2014-10-14 11:30:00,36.61,36.65,36.55,36.57,77400.0,29.6455,29.6779,29.597,29.6132,77400.0
2014-10-14 11:35:00,36.57,36.65,36.57,36.62,50600.0,29.6132,29.6779,29.6132,29.6536,50600.0
2014-10-14 11:40:00,36.62,36.7,36.62,36.68,60200.0,29.6536,29.7184,29.6536,29.7022,60200.0
2014-10-14 11:45:00,36.68,36.79,36.67,36.77,189400.0,29.7022,29.7913,29.6941,29.7751,189400.0
2014-10-14 11:50:00,36.77,36.78,36.69,36.7,41400.0,29.7751,29.7832,29.7103,29.7184,41400.0
2014-10-14 11:55:00,36.7,36.74,36.66,36.68,49200.0,29.7184,29.7508,29.686,29.7022,49200.0
2014-10-14 12:00:00,36.68,36.7,36.65,36.67,99400.0,29.7022,29.7184,29.6779,29.6941,99400.0
2014-10-14 12:05:00,36.66,36.7,36.6,36.63,239200.0,29.686,29.7184,29.6374,29.6617,239200.0
2014-10-14 12:10:00,36.63,36.63,36.56,36.62,85200.0,29.6617,29.6617,29.6051,29.6536,85200.0
2014-10-14 12:15:00,36.62,36.63,36.44,36.47,210200.0,29.6536,29.6617,29.5079,29.5322,210200.0
2014-10-14 12:20:00,36.47,36.49,36.43,36.44,75600.0,29.5322,29.5484,29.4998,29.5079,75600.0
2014-10-14 12:25:00,36.45,36.49,36.43,36.47,53000.0,29.516,29.5484,29.4998,29.5322,53000.0
2014-10-14 12:30:00,36.48,36.48,36.38,36.44,82200.0,29.5403,29.5403,29.4593,29.5079,82200.0
2014-10-14 12:35:00,36.44,36.48,36.43,36.45,65800.0,29.5079,29.5403,29.4998,29.516,65800.0
2014-10-14 12:40:00,36.45,36.49,36.45,36.47,82000.0,29.516,29.5484,29.516,29.5322,82000.0
2014-10-14 12:45:00,36.47,36.54,36.47,36.54,28800.0,29.5322,29.5889,29.5322,29.5889,28800.0
2014-10-14 12:50:00,36.54,36.54,36.43,36.45,67600.0,29.5889,29.5889,29.4998,29.516,67600.0
2014-10-14 12:55:00,36.44,36.46,36.41,36.41,89800.0,29.5079,29.5241,29.4836,29.4836,89800.0
2014-10-14 13:00:00,36.41,36.46,36.41,36.44,69600.0,29.4836,29.5241,29.4836,29.5079,69600.0
2014-10-14 13:05:00,36.45,36.49,36.44,36.48,91600.0,29.516,29.5484,29.5079,29.5403,91600.0
2014-10-14 13:10:00,36.48,36.52,36.46,36.51,82200.0,29.5403,29.5727,29.5241,29.5646,82200.0
2014-10-14 13:15:00,36.51,36.53,36.46,36.47,72200.0,29.5646,29.5808,29.5241,29.5322,72200.0
2014-10-14 13:20:00,36.47,36.48,36.36,36.38,105000.0,29.5322,29.5403,29.4431,29.4593,105000.0
2014-10-14 13:25:00,36.39,36.45,36.38,36.39,69600.0,29.4674,29.516,29.4593,29.4674,69600.0
2014-10-14 13:30:00,36.38,36.43,36.37,36.41,83200.0,29.4593,29.4998,29.4512,29.4836,83200.0
2014-10-14 13:35:00,36.41,36.41,36.27,36.27,164600.0,29.4836,29.4836,29.3702,29.3702,164600.0
2014-10-14 13:40:00,36.29,36.34,36.29,36.29,81400.0,29.3864,29.4269,29.3864,29.3864,81400.0
2014-10-14 13:45:00,36.29,36.32,36.21,36.28,153200.0,29.3864,29.4107,29.3216,29.3783,153200.0
2014-10-14 13:50:00,36.29,36.35,36.27,36.34,95200.0,29.3864,29.435,29.3702,29.4269,95200.0
2014-10-14 13:55:00,36.34,36.43,36.32,36.42,181600.0,29.4269,29.4998,29.4107,29.4917,181600.0
2014-10-14 14:00:00,36.42,36.49,36.4,36.44,144400.0,29.4917,29.5484,29.4755,29.5079,144400.0
2014-10-14 14:05:00,36.44,36.44,36.28,36.32,121800.0,29.5079,29.5079,29.3783,29.4107,121800.0
2014-10-14 14:10:00,36.31,36.42,36.31,36.38,81400.0,29.4026,29.4917,29.4026,29.4593,81400.0
2014-10-14 14:15:00,36.38,36.38,36.3,36.33,146800.0,29.4593,29.4593,29.3945,29.4188,146800.0
2014-10-14 14:20:00,36.35,36.37,36.24,36.26,83800.0,29.435,29.4512,29.3459,29.3621,83800.0
2014-10-14 14:25:00,36.26,36.28,36.24,36.27,94400.0,29.3621,29.3783,29.3459,29.3702,94400.0
2014-10-14 14:30:00,36.27,36.36,36.26,36.26,71200.0,29.3702,29.4431,29.3621,29.3621,71200.0
2014-10-14 14:35:00,36.26,36.32,36.26,36.3,175800.0,29.3621,29.4107,29.3621,29.3945,175800.0
2014-10-14 14:40:00,36.29,36.33,36.24,36.32,223400.0,29.3864,29.4188,29.3459,29.4107,223400.0
2014-10-14 14:45:00,36.33,36.35,36.25,36.29,144400.0,29.4188,29.435,29.354,29.3864,144400.0
2014-10-14 14:50:00,36.3,36.3,36.15,36.19,228600.0,29.3945,29.3945,29.2731,29.3054,228600.0
2014-10-14 14:55:00,36.2,36.3,36.19,36.3,128600.0,29.3135,29.3945,29.3054,29.3945,128600.0
2014-10-14 15:00:00,36.3,36.35,36.28,36.3,87600.0,29.3945,29.435,29.3783,29.3945,87600.0
2014-10-14 15:05:00,36.3,36.3,36.23,36.27,80600.0,29.3945,29.3945,29.3378,29.3702,80600.0
2014-10-14 15:10:00,36.28,36.33,36.27,36.31,82000.0,29.3783,29.4188,29.3702,29.4026,82000.0
2014-10-14 15:15:00,36.32,36.32,36.27,36.29,81400.0,29.4107,29.4107,29.3702,29.3864,81400.0
2014-10-14 15:20:00,36.29,36.29,36.2,36.23,126600.0,29.3864,29.3864,29.3135,29.3378,126600.0
2014-10-14 15:25:00,36.24,36.33,36.24,36.3,96400.0,29.3459,29.4188,29.3459,29.3945,96400.0
2014-10-14 15:30:00,36.3,36.31,36.24,36.27,65800.0,29.3945,29.4026,29.3459,29.3702,65800.0
2014-10-14 15:35:00,36.27,36.44,36.27,36.44,100000.0,29.3702,29.5079,29.3702,29.5079,100000.0
2014-10-14 15:40:00,36.44,36.48,36.38,36.4,114000.0,29.5079,29.5403,29.4593,29.4755,114000.0
2014-10-14 15:45:00,36.4,36.42,36.36,36.41,131800.0,29.4755,29.4917,29.4431,29.4836,131800.0
2014-10-14 15:50:00,36.4,36.45,36.35,36.35,198200.0,29.4755,29.516,29.435,29.435,198200.0
2014-10-14 15:55:00,36.35,36.38,36.33,36.37,390600.0,29.435,29.4593,29.4188,29.4512,390600.0
2014-10-15 09:30:00,36.02,36.04,35.88,35.95,355400.0,29.1678,29.184,29.0544,29.1111,355400.0
2014-10-15 09:35:00,35.93,35.93,35.71,35.76,158000.0,29.0949,29.0949,28.9168,28.9572,158000.0
2014-10-15 09:40:00,35.77,36.08,35.74,36.08,164000.0,28.9653,29.2164,28.941,29.2164,164000.0
2014-10-15 09:45:00,36.08,36.15,36.0,36.07,150600.0,29.2164,29.2731,29.1516,29.2083,150600.0
2014-10-15 09:50:00,36.06,36.24,35.99,36.17,161800.0,29.2002,29.3459,29.1435,29.2892,161800.0
2014-10-15 09:55:00,36.17,36.32,36.09,36.27,144800.0,29.2892,29.4107,29.2245,29.3702,144800.0
2014-10-15 10:00:00,36.27,36.42,36.23,36.25,160800.0,29.3702,29.4917,29.3378,29.354,160800.0
2014-10-15 10:05:00,36.27,36.34,36.19,36.27,152800.0,29.3702,29.4269,29.3054,29.3702,152800.0
2014-10-15 10:10:00,36.27,36.36,36.24,36.32,130000.0,29.3702,29.4431,29.3459,29.4107,130000.0
2014-10-15 10:15:00,36.32,36.34,36.12,36.18,109600.0,29.4107,29.4269,29.2488,29.2973,109600.0
2014-10-15 10:20:00,36.18,36.21,36.09,36.18,74800.0,29.2973,29.3216,29.2245,29.2973,74800.0
2014-10-15 10:25:00,36.17,36.2,36.06,36.08,102600.0,29.2892,29.3135,29.2002,29.2164,102600.0
2014-10-15 10:30:00,36.08,36.1,36.03,36.05,102800.0,29.2164,29.2326,29.1759,29.1921,102800.0
2014-10-15 10:35:00,36.06,36.13,36.02,36.12,83600.0,29.2002,29.2569,29.1678,29.2488,83600.0
2014-10-15 10:40:00,36.12,36.17,36.12,36.15,106000.0,29.2488,29.2892,29.2488,29.2731,106000.0
2014-10-15 10:45:00,36.13,36.15,36.05,36.13,125000.0,29.2569,29.2731,29.1921,29.2569,125000.0
2014-10-15 10:50:00,36.14,36.2,36.11,36.13,103400.0,29.265,29.3135,29.2407,29.2569,103400.0
2014-10-15 10:55:00,36.12,36.17,36.09,36.15,114000.0,29.2488,29.2892,29.2245,29.2731,114000.0
2014-10-15 11:00:00,36.14,36.18,36.08,36.17,100600.0,29.265,29.2973,29.2164,29.2892,100600.0
2014-10-15 11:05:00,36.16,36.24,36.16,36.24,68000.0,29.2812,29.3459,29.2812,29.3459,68000.0
2014-10-15 11:10:00,36.25,36.27,36.19,36.22,97600.0,29.354,29.3702,29.3054,29.3297,97600.0
2014-10-15 11:15:00,36.21,36.23,36.13,36.16,126600.0,29.3216,29.3378,29.2569,29.2812,126600.0
2014-10-15 11:20:00,36.16,36.16,36.09,36.1,74400.0,29.2812,29.2812,29.2245,29.2326,74400.0
2014-10-15 11:25:00,36.11,36.13,36.05,36.05,132200.0,29.2407,29.2569,29.1921,29.1921,132200.0
2014-10-15 11:30:00,36.05,36.16,36.05,36.13,256600.0,29.1921,29.2812,29.1921,29.2569,256600.0
2014-10-15 11:35:00,36.12,36.23,36.09,36.19,188000.0,29.2488,29.3378,29.2245,29.3054,188000.0
2014-10-15 11:40:00,36.19,36.19,36.1,36.13,74200.0,29.3054,29.3054,29.2326,29.2569,74200.0
2014-10-15 11:45:00,36.13,36.18,36.1,36.13,105800.0,29.2569,29.2973,29.2326,29.2569,105800.0
2014-10-15 11:50:00,36.13,36.18,36.09,36.14,162000.0,29.2569,29.2973,29.2245,29.265,162000.0
2014-10-15 11:55:00,36.14,36.17,36.11,36.15,83000.0,29.265,29.2892,29.2407,29.2731,83000.0
2014-10-15 12:00:00,36.15,36.18,36.1,36.17,128200.0,29.2731,29.2973,29.2326,29.2892,128200.0
2014-10-15 12:05:00,36.16,36.18,36.08,36.12,82200.0,29.2812,29.2973,29.2164,29.2488,82200.0
2014-10-15 12:10:00,36.12,36.15,36.05,36.06,70600.0,29.2488,29.2731,29.1921,29.2002,70600.0
2014-10-15 12:15:00,36.07,36.11,36.02,36.1,118600.0,29.2083,29.2407,29.1678,29.2326,118600.0
2014-10-15 12:20:00,36.1,36.17,36.09,36.12,95200.0,29.2326,29.2892,29.2245,29.2488,95200.0
2014-10-15 12:25:00,36.12,36.15,36.08,36.12,130000.0,29.2488,29.2731,29.2164,29.2488,130000.0
2014-10-15 12:30:00,36.12,36.17,36.09,36.14,131400.0,29.2488,29.2892,29.2245,29.265,131400.0
2014-10-15 12:35:00,36.13,36.19,36.11,36.13,112000.0,29.2569,29.3054,29.2407,29.2569,112000.0
2014-10-15 12:40:00,36.13,36.15,36.02,36.05,83200.0,29.2569,29.2731,29.1678,29.1921,83200.0
2014-10-15 12:45:00,36.05,36.13,36.05,36.07,79000.0,29.1921,29.2569,29.1921,29.2083,79000.0
2014-10-15 12:50:00,36.06,36.07,36.01,36.07,64400.0,29.2002,29.2083,29.1597,29.2083,64400.0
2014-10-15 12:55:00,36.08,36.1,35.98,36.02,84000.0,29.2164,29.2326,29.1354,29.1678,84000.0
2014-10-15 13:00:00,36.02,36.07,35.98,36.07,53400.0,29.1678,29.2083,29.1354,29.2083,53400.0
2014-10-15 13:05:00,36.07,36.07,35.97,36.03,86800.0,29.2083,29.2083,29.1273,29.1759,86800.0
2014-10-15 13:10:00,36.04,36.06,35.91,35.91,109200.0,29.184,29.2002,29.0787,29.0787,109200.0
2014-10-15 13:15:00,35.91,35.94,35.86,35.88,78000.0,29.0787,29.103,29.0382,29.0544,78000.0
2014-10-15 13:20:00,35.87,35.87,35.76,35.8,92600.0,29.0463,29.0463,28.9572,28.9896,92600.0
2014-10-15 13:25:00,35.79,35.83,35.67,35.73,145800.0,28.9815,29.0139,28.8844,28.933,145800.0
2014-10-15 13:30:00,35.72,35.84,35.71,35.8,90000.0,28.9249,29.022,28.9168,28.9896,90000.0
2014-10-15 13:35:00,35.79,35.79,35.64,35.75,130000.0,28.9815,28.9815,28.8601,28.9491,130000.0
2014-10-15 13:40:00,35.75,35.8,35.71,35.74,62400.0,28.9491,28.9896,28.9168,28.941,62400.0
2014-10-15 13:45:00,35.74,35.85,35.7,35.83,56200.0,28.941,29.0301,28.9087,29.0139,56200.0
2014-10-15 13:50:00,35.83,35.9,35.81,35.85,121800.0,29.0139,29.0706,28.9977,29.0301,121800.0
2014-10-15 13:55:00,35.85,35.87,35.77,35.77,98600.0,29.0301,29.0463,28.9653,28.9653,98600.0
2014-10-15 14:00:00,35.77,35.79,35.67,35.67,157600.0,28.9653,28.9815,28.8844,28.8844,157600.0
2014-10-15 14:05:00,35.66,35.76,35.63,35.73,106200.0,28.8763,28.9572,28.852,28.933,106200.0
2014-10-15 14:10:00,35.72,35.77,35.71,35.76,70800.0,28.9249,28.9653,28.9168,28.9572,70800.0
2014-10-15 14:15:00,35.75,35.91,35.75,35.87,186400.0,28.9491,29.0787,28.9491,29.0463,186400.0
2014-10-15 14:20:00,35.85,35.92,35.77,35.83,90600.0,29.0301,29.0868,28.9653,29.0139,90600.0
2014-10-15 14:25:00,35.82,35.86,35.72,35.8,82400.0,29.0058,29.0382,28.9249,28.9896,82400.0
2014-10-15 14:30:00,35.8,35.89,35.77,35.88,93800.0,28.9896,29.0625,28.9653,29.0544,93800.0
2014-10-15 14:35:00,35.88,35.99,35.88,35.99,117200.0,29.0544,29.1435,29.0544,29.1435,117200.0
2014-10-15 14:40:00,35.99,36.04,35.92,35.95,114000.0,29.1435,29.184,29.0868,29.1111,114000.0
2014-10-15 14:45:00,35.95,35.98,35.88,35.97,142400.0,29.1111,29.1354,29.0544,29.1273,142400.0
2014-10-15 14:50:00,35.97,36.06,35.97,36.01,95800.0,29.1273,29.2002,29.1273,29.1597,95800.0
2014-10-15 14:55:00,36.01,36.05,35.97,36.03,110400.0,29.1597,29.1921,29.1273,29.1759,110400.0
2014-10-15 15:00:00,36.04,36.07,36.0,36.0,181400.0,29.184,29.2083,29.1516,29.1516,181400.0
2014-10-15 15:05:00,36.01,36.12,35.98,36.06,157400.0,29.1597,29.2488,29.1354,29.2002,157400.0
2014-10-15 15:10:00,36.08,36.15,36.02,36.02,177400.0,29.2164,29.2731,29.1678,29.1678,177400.0
2014-10-15 15:15:00,36.02,36.03,35.91,35.97,160000.0,29.1678,29.1759,29.0787,29.1273,160000.0
2014-10-15 15:20:00,35.98,36.02,35.93,35.99,134800.0,29.1354,29.1678,29.0949,29.1435,134800.0
2014-10-15 15:25:00,35.99,36.28,35.98,36.28,203400.0,29.1435,29.3783,29.1354,29.3783,203400.0
2014-10-15 15:30:00,36.27,36.36,36.19,36.23,186600.0,29.3702,29.4431,29.3054,29.3378,186600.0
2014-10-15 15:35:00,36.22,36.38,36.21,36.35,217200.0,29.3297,29.4593,29.3216,29.435,217200.0
2014-10-15 15:40:00,36.35,36.47,36.29,36.42,287000.0,29.435,29.5322,29.3864,29.4917,287000.0
2014-10-15 15:45:00,36.42,36.43,36.21,36.24,769200.0,29.4917,29.4998,29.3216,29.3459,769200.0
2014-10-15 15:50:00,36.24,36.24,36.17,36.23,408800.0,29.3459,29.3459,29.2892,29.3378,408800.0
2014-10-15 15:55:00,36.23,36.23,36.16,36.19,728800.0,29.3378,29.3378,29.2812,29.3054,728800.0
2014-10-16 09:30:00,35.59,35.73,35.38,35.71,327800.0,28.8196,28.933,28.6495,28.9168,327800.0
2014-10-16 09:35:00,35.73,35.85,35.71,35.85,130600.0,28.933,29.0301,28.9168,29.0301,130600.0
2014-10-16 09:40:00,35.85,35.93,35.83,35.9,127800.0,29.0301,29.0949,29.0139,29.0706,127800.0
2014-10-16 09:45:00,35.9,35.9,35.78,35.84,140200.0,29.0706,29.0706,28.9734,29.022,140200.0
2014-10-16 09:50:00,35.85,35.91,35.85,35.91,149800.0,29.0301,29.0787,29.0301,29.0787,149800.0
2014-10-16 09:55:00,35.91,35.94,35.86,35.91,111200.0,29.0787,29.103,29.0382,29.0787,111200.0
2014-10-16 10:00:00,35.91,35.94,35.84,35.87,106600.0,29.0787,29.103,29.022,29.0463,106600.0
2014-10-16 10:05:00,35.88,35.92,35.79,35.9,100200.0,29.0544,29.0868,28.9815,29.0706,100200.0
2014-10-16 10:10:00,35.9,35.92,35.82,35.84,89800.0,29.0706,29.0868,29.0058,29.022,89800.0
2014-10-16 10:15:00,35.83,35.85,35.74,35.84,128800.0,29.0139,29.0301,28.941,29.022,128800.0
2014-10-16 10:20:00,35.85,36.21,35.83,36.03,155600.0,29.0301,29.3216,29.0139,29.1759,155600.0
2014-10-16 10:25:00,36.04,36.09,35.91,36.02,111600.0,29.184,29.2245,29.0787,29.1678,111600.0
2014-10-16 10:30:00,36.01,36.04,35.98,36.04,92000.0,29.1597,29.184,29.1354,29.184,92000.0
2014-10-16 10:35:00,36.03,36.08,35.96,35.99,116600.0,29.1759,29.2164,29.1192,29.1435,116600.0
2014-10-16 10:40:00,35.98,36.08,35.93,36.07,98400.0,29.1354,29.2164,29.0949,29.2083,98400.0
2014-10-16 10:45:00,36.07,36.18,36.07,36.15,85200.0,29.2083,29.2973,29.2083,29.2731,85200.0
2014-10-16 10:50:00,36.14,36.19,36.07,36.07,67800.0,29.265,29.3054,29.2083,29.2083,67800.0
2014-10-16 10:55:00,36.08,36.12,36.04,36.08,52000.0,29.2164,29.2488,29.184,29.2164,52000.0
2014-10-16 11:00:00,36.06,36.13,36.02,36.05,234600.0,29.2002,29.2569,29.1678,29.1921,234600.0
2014-10-16 11:05:00,36.05,36.09,36.02,36.04,60000.0,29.1921,29.2245,29.1678,29.184,60000.0
2014-10-16 11:10:00,36.05,36.15,36.03,36.09,75600.0,29.1921,29.2731,29.1759,29.2245,75600.0
2014-10-16 11:15:00,36.09,36.15,36.07,36.12,56600.0,29.2245,29.2731,29.2083,29.2488,56600.0
2014-10-16 11:20:00,36.12,36.19,36.12,36.16,89200.0,29.2488,29.3054,29.2488,29.2812,89200.0
2014-10-16 11:25:00,36.15,36.17,36.1,36.16,54600.0,29.2731,29.2892,29.2326,29.2812,54600.0
2014-10-16 11:30:00,36.16,36.26,36.13,36.19,128400.0,29.2812,29.3621,29.2569,29.3054,128400.0
2014-10-16 11:35:00,36.2,36.2,36.13,36.15,109800.0,29.3135,29.3135,29.2569,29.2731,109800.0
2014-10-16 11:40:00,36.16,36.21,36.15,36.16,61800.0,29.2812,29.3216,29.2731,29.2812,61800.0
2014-10-16 11:45:00,36.16,36.18,36.02,36.04,105000.0,29.2812,29.2973,29.1678,29.184,105000.0
2014-10-16 11:50:00,36.04,36.08,35.94,35.94,65800.0,29.184,29.2164,29.103,29.103,65800.0
2014-10-16 11:55:00,35.94,36.02,35.92,36.0,45800.0,29.103,29.1678,29.0868,29.1516,45800.0
2014-10-16 12:00:00,35.99,36.01,35.9,35.92,55200.0,29.1435,29.1597,29.0706,29.0868,55200.0
2014-10-16 12:05:00,35.93,35.99,35.93,35.98,53000.0,29.0949,29.1435,29.0949,29.1354,53000.0
2014-10-16 12:10:00,35.98,36.05,35.95,36.03,50800.0,29.1354,29.1921,29.1111,29.1759,50800.0
2014-10-16 12:15:00,36.04,36.04,35.96,36.04,53200.0,29.184,29.184,29.1192,29.184,53200.0
2014-10-16 12:20:00,36.02,36.07,36.01,36.04,39400.0,29.1678,29.2083,29.1597,29.184,39400.0
2014-10-16 12:25:00,36.04,36.09,36.01,36.06,108400.0,29.184,29.2245,29.1597,29.2002,108400.0
2014-10-16 12:30:00,36.06,36.1,36.04,36.1,77000.0,29.2002,29.2326,29.184,29.2326,77000.0
2014-10-16 12:35:00,36.1,36.1,36.02,36.08,62600.0,29.2326,29.2326,29.1678,29.2164,62600.0
2014-10-16 12:40:00,36.06,36.13,36.06,36.1,45800.0,29.2002,29.2569,29.2002,29.2326,45800.0
2014-10-16 12:45:00,36.11,36.13,36.08,36.13,49400.0,29.2407,29.2569,29.2164,29.2569,49400.0
2014-10-16 12:50:00,36.13,36.21,36.13,36.16,64800.0,29.2569,29.3216,29.2569,29.2812,64800.0
2014-10-16 12:55:00,36.15,36.26,36.15,36.22,61400.0,29.2731,29.3621,29.2731,29.3297,61400.0
2014-10-16 13:00:00,36.22,36.36,36.21,36.32,142000.0,29.3297,29.4431,29.3216,29.4107,142000.0
2014-10-16 13:05:00,36.31,36.32,36.26,36.28,40600.0,29.4026,29.4107,29.3621,29.3783,40600.0
2014-10-16 13:10:00,36.29,36.33,36.27,36.3,56800.0,29.3864,29.4188,29.3702,29.3945,56800.0
2014-10-16 13:15:00,36.31,36.34,36.27,36.3,80000.0,29.4026,29.4269,29.3702,29.3945,80000.0
2014-10-16 13:20:00,36.31,36.35,36.26,36.32,33800.0,29.4026,29.435,29.3621,29.4107,33800.0
2014-10-16 13:25:00,36.32,36.37,36.32,36.34,42800.0,29.4107,29.4512,29.4107,29.4269,42800.0
2014-10-16 13:30:00,36.33,36.34,36.28,36.3,51400.0,29.4188,29.4269,29.3783,29.3945,51400.0
2014-10-16 13:35:00,36.3,36.36,36.27,36.33,111400.0,29.3945,29.4431,29.3702,29.4188,111400.0
2014-10-16 13:40:00,36.33,36.38,36.3,36.38,43000.0,29.4188,29.4593,29.3945,29.4593,43000.0
2014-10-16 13:45:00,36.37,36.39,36.29,36.33,66600.0,29.4512,29.4674,29.3864,29.4188,66600.0
2014-10-16 13:50:00,36.34,36.34,36.2,36.25,84400.0,29.4269,29.4269,29.3135,29.354,84400.0
2014-10-16 13:55:00,36.25,36.26,36.15,36.17,48200.0,29.354,29.3621,29.2731,29.2892,48200.0
2014-10-16 14:00:00,36.18,36.24,36.17,36.24,39400.0,29.2973,29.3459,29.2892,29.3459,39400.0
2014-10-16 14:05:00,36.23,36.28,36.21,36.26,54600.0,29.3378,29.3783,29.3216,29.3621,54600.0
2014-10-16 14:10:00,36.26,36.29,36.18,36.2,54000.0,29.3621,29.3864,29.2973,29.3135,54000.0
2014-10-16 14:15:00,36.2,36.26,36.18,36.21,56200.0,29.3135,29.3621,29.2973,29.3216,56200.0
2014-10-16 14:20:00,36.21,36.22,36.14,36.2,63400.0,29.3216,29.3297,29.265,29.3135,63400.0
2014-10-16 14:25:00,36.21,36.24,36.17,36.2,67800.0,29.3216,29.3459,29.2892,29.3135,67800.0
2014-10-16 14:30:00,36.2,36.24,36.16,36.18,54800.0,29.3135,29.3459,29.2812,29.2973,54800.0
2014-10-16 14:35:00,36.19,36.23,36.15,36.21,56400.0,29.3054,29.3378,29.2731,29.3216,56400.0
2014-10-16 14:40:00,36.19,36.23,36.16,36.2,84000.0,29.3054,29.3378,29.2812,29.3135,84000.0
2014-10-16 14:45:00,36.2,36.21,36.17,36.17,171000.0,29.3135,29.3216,29.2892,29.2892,171000.0
2014-10-16 14:50:00,36.17,36.22,36.16,36.2,145200.0,29.2892,29.3297,29.2812,29.3135,145200.0
2014-10-16 14:55:00,36.2,36.27,36.2,36.21,91200.0,29.3135,29.3702,29.3135,29.3216,91200.0
2014-10-16 15:00:00,36.21,36.26,36.17,36.17,103600.0,29.3216,29.3621,29.2892,29.2892,103600.0
2014-10-16 15:05:00,36.17,36.23,36.15,36.2,113200.0,29.2892,29.3378,29.2731,29.3135,113200.0
2014-10-16 15:10:00,36.21,36.32,36.2,36.29,98000.0,29.3216,29.4107,29.3135,29.3864,98000.0
2014-10-16 15:15:00,36.3,36.34,36.26,36.27,100400.0,29.3945,29.4269,29.3621,29.3702,100400.0
2014-10-16 15:20:00,36.28,36.35,36.27,36.31,95000.0,29.3783,29.435,29.3702,29.4026,95000.0
2014-10-16 15:25:00,36.31,36.35,36.29,36.31,126000.0,29.4026,29.435,29.3864,29.4026,126000.0
2014-10-16 15:30:00,36.31,36.35,36.27,36.35,190200.0,29.4026,29.435,29.3702,29.435,190200.0
2014-10-16 15:35:00,36.35,36.38,36.3,36.31,194800.0,29.435,29.4593,29.3945,29.4026,194800.0
2014-10-16 15:40:00,36.31,36.34,36.27,36.31,229200.0,29.4026,29.4269,29.3702,29.4026,229200.0
2014-10-16 15:45:00,36.31,36.37,36.3,36.34,133400.0,29.4026,29.4512,29.3945,29.4269,133400.0
2014-10-16 15:50:00,36.34,36.44,36.34,36.38,272600.0,29.4269,29.5079,29.4269,29.4593,272600.0
2014-10-16 15:55:00,36.38,36.4,36.3,36.32,500800.0,29.4593,29.4755,29.3945,29.4107,500800.0
2014-10-17 09:30:00,36.68,36.87,36.52,36.58,871600.0,29.7022,29.8561,29.5727,29.6213,871600.0
2014-10-17 09:35:00,36.6,36.77,36.51,36.77,296600.0,29.6374,29.7751,29.5646,29.7751,296600.0
2014-10-17 09:40:00,36.76,36.76,36.59,36.63,226400.0,29.767,29.767,29.6294,29.6617,226400.0
2014-10-17 09:45:00,36.66,36.78,36.65,36.72,116800.0,29.686,29.7832,29.6779,29.7346,116800.0
2014-10-17 09:50:00,36.72,36.8,36.71,36.73,91800.0,29.7346,29.7994,29.7265,29.7427,91800.0
2014-10-17 09:55:00,36.72,36.84,36.72,36.79,73000.0,29.7346,29.8318,29.7346,29.7913,73000.0
2014-10-17 10:00:00,36.79,36.85,36.7,36.83,88400.0,29.7913,29.8399,29.7184,29.8237,88400.0
2014-10-17 10:05:00,36.85,36.92,36.83,36.84,157400.0,29.8399,29.8966,29.8237,29.8318,157400.0
2014-10-17 10:10:00,36.84,36.88,36.82,36.84,38000.0,29.8318,29.8642,29.8156,29.8318,38000.0
2014-10-17 10:15:00,36.85,36.91,36.84,36.89,38800.0,29.8399,29.8885,29.8318,29.8723,38800.0
2014-10-17 10:20:00,36.88,36.88,36.8,36.81,65200.0,29.8642,29.8642,29.7994,29.8075,65200.0
2014-10-17 10:25:00,36.82,36.85,36.77,36.85,216600.0,29.8156,29.8399,29.7751,29.8399,216600.0
2014-10-17 10:30:00,36.86,36.88,36.8,36.82,48600.0,29.848,29.8642,29.7994,29.8156,48600.0
2014-10-17 10:35:00,36.8,36.84,36.77,36.79,53400.0,29.7994,29.8318,29.7751,29.7913,53400.0
2014-10-17 10:40:00,36.79,36.82,36.76,36.81,68400.0,29.7913,29.8156,29.767,29.8075,68400.0
2014-10-17 10:45:00,36.81,36.87,36.76,36.8,167200.0,29.8075,29.8561,29.767,29.7994,167200.0
2014-10-17 10:50:00,36.8,36.85,36.79,36.85,94800.0,29.7994,29.8399,29.7913,29.8399,94800.0
2014-10-17 10:55:00,36.85,36.85,36.82,36.85,53200.0,29.8399,29.8399,29.8156,29.8399,53200.0
2014-10-17 11:00:00,36.84,36.85,36.81,36.81,76000.0,29.8318,29.8399,29.8075,29.8075,76000.0
2014-10-17 11:05:00,36.82,36.82,36.77,36.77,44600.0,29.8156,29.8156,29.7751,29.7751,44600.0
2014-10-17 11:10:00,36.78,36.81,36.77,36.79,132000.0,29.7832,29.8075,29.7751,29.7913,132000.0
2014-10-17 11:15:00,36.79,36.83,36.79,36.81,135200.0,29.7913,29.8237,29.7913,29.8075,135200.0
2014-10-17 11:20:00,36.82,36.83,36.75,36.77,94600.0,29.8156,29.8237,29.7589,29.7751,94600.0
2014-10-17 11:25:00,36.77,36.82,36.77,36.79,85600.0,29.7751,29.8156,29.7751,29.7913,85600.0
2014-10-17 11:30:00,36.79,36.82,36.74,36.81,88200.0,29.7913,29.8156,29.7508,29.8075,88200.0
2014-10-17 11:35:00,36.8,36.85,36.79,36.84,49000.0,29.7994,29.8399,29.7913,29.8318,49000.0
2014-10-17 11:40:00,36.85,36.88,36.83,36.87,78600.0,29.8399,29.8642,29.8237,29.8561,78600.0
2014-10-17 11:45:00,36.88,36.95,36.87,36.93,47600.0,29.8642,29.9209,29.8561,29.9047,47600.0
2014-10-17 11:50:00,36.92,36.96,36.92,36.94,38400.0,29.8966,29.929,29.8966,29.9128,38400.0
2014-10-17 11:55:00,36.95,36.95,36.85,36.86,70800.0,29.9209,29.9209,29.8399,29.848,70800.0
2014-10-17 12:00:00,36.85,36.88,36.85,36.87,42600.0,29.8399,29.8642,29.8399,29.8561,42600.0
2014-10-17 12:05:00,36.85,36.88,36.85,36.85,48600.0,29.8399,29.8642,29.8399,29.8399,48600.0
2014-10-17 12:10:00,36.85,36.85,36.8,36.81,95800.0,29.8399,29.8399,29.7994,29.8075,95800.0
2014-10-17 12:15:00,36.82,36.82,36.77,36.79,37000.0,29.8156,29.8156,29.7751,29.7913,37000.0
2014-10-17 12:20:00,36.8,36.84,36.8,36.81,34400.0,29.7994,29.8318,29.7994,29.8075,34400.0
2014-10-17 12:25:00,36.82,36.86,36.82,36.85,34800.0,29.8156,29.848,29.8156,29.8399,34800.0
2014-10-17 12:30:00,36.85,36.92,36.85,36.85,63400.0,29.8399,29.8966,29.8399,29.8399,63400.0
2014-10-17 12:35:00,36.87,36.9,36.86,36.88,25400.0,29.8561,29.8804,29.848,29.8642,25400.0
2014-10-17 12:40:00,36.88,36.88,36.83,36.85,31200.0,29.8642,29.8642,29.8237,29.8399,31200.0
2014-10-17 12:45:00,36.85,36.88,36.83,36.87,49800.0,29.8399,29.8642,29.8237,29.8561,49800.0
2014-10-17 12:50:00,36.85,36.87,36.83,36.87,45600.0,29.8399,29.8561,29.8237,29.8561,45600.0
2014-10-17 12:55:00,36.87,36.9,36.86,36.9,50200.0,29.8561,29.8804,29.848,29.8804,50200.0
2014-10-17 13:00:00,36.89,36.94,36.89,36.92,34000.0,29.8723,29.9128,29.8723,29.8966,34000.0
2014-10-17 13:05:00,36.9,36.9,36.81,36.82,34400.0,29.8804,29.8804,29.8075,29.8156,34400.0
2014-10-17 13:10:00,36.81,36.81,36.73,36.76,57000.0,29.8075,29.8075,29.7427,29.767,57000.0
2014-10-17 13:15:00,36.76,36.78,36.74,36.75,97600.0,29.767,29.7832,29.7508,29.7589,97600.0
2014-10-17 13:20:00,36.75,36.75,36.65,36.65,77800.0,29.7589,29.7589,29.6779,29.6779,77800.0
2014-10-17 13:25:00,36.65,36.66,36.61,36.61,107600.0,29.6779,29.686,29.6455,29.6455,107600.0
2014-10-17 13:30:00,36.61,36.64,36.58,36.62,40000.0,29.6455,29.6698,29.6213,29.6536,40000.0
2014-10-17 13:35:00,36.62,36.69,36.6,36.69,110800.0,29.6536,29.7103,29.6374,29.7103,110800.0
2014-10-17 13:40:00,36.68,36.69,36.65,36.68,40200.0,29.7022,29.7103,29.6779,29.7022,40200.0
2014-10-17 13:45:00,36.67,36.67,36.62,36.62,28000.0,29.6941,29.6941,29.6536,29.6536,28000.0
2014-10-17 13:50:00,36.62,36.66,36.58,36.59,69000.0,29.6536,29.686,29.6213,29.6294,69000.0
2014-10-17 13:55:00,36.58,36.59,36.51,36.58,47600.0,29.6213,29.6294,29.5646,29.6213,47600.0
2014-10-17 14:00:00,36.57,36.58,36.51,36.52,70800.0,29.6132,29.6213,29.5646,29.5727,70800.0
2014-10-17 14:05:00,36.53,36.57,36.44,36.48,114600.0,29.5808,29.6132,29.5079,29.5403,114600.0
2014-10-17 14:10:00,36.49,36.57,36.46,36.55,44400.0,29.5484,29.6132,29.5241,29.597,44400.0
2014-10-17 14:15:00,36.55,36.56,36.51,36.51,44000.0,29.597,29.6051,29.5646,29.5646,44000.0
2014-10-17 14:20:00,36.52,36.57,36.49,36.57,40600.0,29.5727,29.6132,29.5484,29.6132,40600.0
2014-10-17 14:25:00,36.58,36.59,36.51,36.56,58600.0,29.6213,29.6294,29.5646,29.6051,58600.0
2014-10-17 14:30:00,36.56,36.63,36.56,36.59,39800.0,29.6051,29.6617,29.6051,29.6294,39800.0
2014-10-17 14:35:00,36.6,36.66,36.57,36.64,54600.0,29.6374,29.686,29.6132,29.6698,54600.0
2014-10-17 14:40:00,36.65,36.74,36.65,36.71,70800.0,29.6779,29.7508,29.6779,29.7265,70800.0
2014-10-17 14:45:00,36.71,36.71,36.64,36.67,73400.0,29.7265,29.7265,29.6698,29.6941,73400.0
2014-10-17 14:50:00,36.66,36.68,36.63,36.68,47000.0,29.686,29.7022,29.6617,29.7022,47000.0
2014-10-17 14:55:00,36.69,36.7,36.6,36.62,80000.0,29.7103,29.7184,29.6374,29.6536,80000.0
2014-10-17 15:00:00,36.62,36.62,36.5,36.52,115600.0,29.6536,29.6536,29.5565,29.5727,115600.0
2014-10-17 15:05:00,36.52,36.62,36.51,36.6,107600.0,29.5727,29.6536,29.5646,29.6374,107600.0
2014-10-17 15:10:00,36.6,36.74,36.6,36.72,86400.0,29.6374,29.7508,29.6374,29.7346,86400.0
2014-10-17 15:15:00,36.73,36.75,36.69,36.74,238200.0,29.7427,29.7589,29.7103,29.7508,238200.0
2014-10-17 15:20:00,36.74,36.79,36.72,36.77,183400.0,29.7508,29.7913,29.7346,29.7751,183400.0
2014-10-17 15:25:00,36.77,36.85,36.77,36.84,124000.0,29.7751,29.8399,29.7751,29.8318,124000.0
2014-10-17 15:30:00,36.85,36.88,36.82,36.83,103200.0,29.8399,29.8642,29.8156,29.8237,103200.0
2014-10-17 15:35:00,36.84,36.88,36.83,36.85,113600.0,29.8318,29.8642,29.8237,29.8399,113600.0
2014-10-17 15:40:00,36.85,36.89,36.82,36.88,150000.0,29.8399,29.8723,29.8156,29.8642,150000.0
2014-10-17 15:45:00,36.88,36.92,36.81,36.82,190600.0,29.8642,29.8966,29.8075,29.8156,190600.0
2014-10-17 15:50:00,36.82,36.85,36.81,36.85,314000.0,29.8156,29.8399,29.8075,29.8399,314000.0
2014-10-17 15:55:00,36.84,36.86,36.76,36.76,429200.0,29.8318,29.848,29.767,29.767,429200.0
2014-10-20 09:30:00,36.81,36.87,36.71,36.81,163000.0,29.8075,29.8561,29.7265,29.8075,163000.0
2014-10-20 09:35:00,36.84,36.99,36.81,36.99,60000.0,29.8318,29.9533,29.8075,29.9533,60000.0
2014-10-20 09:40:00,36.99,37.06,36.94,37.02,84400.0,29.9533,30.0099,29.9128,29.9775,84400.0
2014-10-20 09:45:00,37.02,37.04,36.92,36.93,116200.0,29.9775,29.9937,29.8966,29.9047,116200.0
2014-10-20 09:50:00,36.94,37.01,36.86,36.86,70000.0,29.9128,29.9695,29.848,29.848,70000.0
2014-10-20 09:55:00,36.87,37.01,36.85,36.99,144200.0,29.8561,29.9695,29.8399,29.9533,144200.0
2014-10-20 10:00:00,37.02,37.04,36.95,36.97,94400.0,29.9775,29.9937,29.9209,29.9371,94400.0
2014-10-20 10:05:00,36.97,37.01,36.92,36.98,131000.0,29.9371,29.9695,29.8966,29.9452,131000.0
2014-10-20 10:10:00,36.98,37.0,36.96,36.96,64000.0,29.9452,29.9614,29.929,29.929,64000.0
2014-10-20 10:15:00,36.97,36.99,36.93,36.95,54200.0,29.9371,29.9533,29.9047,29.9209,54200.0
2014-10-20 10:20:00,36.95,37.1,36.94,37.1,106000.0,29.9209,30.0423,29.9128,30.0423,106000.0
2014-10-20 10:25:00,37.09,37.1,37.01,37.05,87800.0,30.0342,30.0423,29.9695,30.0018,87800.0
2014-10-20 10:30:00,37.06,37.09,37.0,37.05,158000.0,30.0099,30.0342,29.9614,30.0018,158000.0
2014-10-20 10:35:00,37.05,37.06,37.01,37.02,53200.0,30.0018,30.0099,29.9695,29.9775,53200.0
2014-10-20 10:40:00,37.02,37.09,37.02,37.09,89400.0,29.9775,30.0342,29.9775,30.0342,89400.0
2014-10-20 10:45:00,37.09,37.1,37.03,37.05,65200.0,30.0342,30.0423,29.9856,30.0018,65200.0
2014-10-20 10:50:00,37.05,37.05,36.97,36.99,50000.0,30.0018,30.0018,29.9371,29.9533,50000.0
2014-10-20 10:55:00,37.0,37.05,36.99,37.01,51200.0,29.9614,30.0018,29.9533,29.9695,51200.0
2014-10-20 11:00:00,37.02,37.02,36.94,36.95,59200.0,29.9775,29.9775,29.9128,29.9209,59200.0
2014-10-20 11:05:00,36.95,37.05,36.94,37.01,60200.0,29.9209,30.0018,29.9128,29.9695,60200.0
2014-10-20 11:10:00,37.03,37.06,36.98,37.04,80800.0,29.9856,30.0099,29.9452,29.9937,80800.0
2014-10-20 11:15:00,37.04,37.08,37.01,37.04,40600.0,29.9937,30.0261,29.9695,29.9937,40600.0
2014-10-20 11:20:00,37.05,37.05,37.01,37.02,38600.0,30.0018,30.0018,29.9695,29.9775,38600.0
2014-10-20 11:25:00,37.03,37.04,36.99,37.02,61200.0,29.9856,29.9937,29.9533,29.9775,61200.0
2014-10-20 11:30:00,37.02,37.04,36.99,37.02,57200.0,29.9775,29.9937,29.9533,29.9775,57200.0
2014-10-20 11:35:00,37.03,37.04,37.02,37.03,17400.0,29.9856,29.9937,29.9775,29.9856,17400.0
2014-10-20 11:40:00,37.03,37.05,37.02,37.04,35800.0,29.9856,30.0018,29.9775,29.9937,35800.0
2014-10-20 11:45:00,37.04,37.08,37.04,37.08,27000.0,29.9937,30.0261,29.9937,30.0261,27000.0
2014-10-20 11:50:00,37.08,37.08,37.06,37.07,28400.0,30.0261,30.0261,30.0099,30.018,28400.0
2014-10-20 11:55:00,37.07,37.1,37.06,37.09,32200.0,30.018,30.0423,30.0099,30.0342,32200.0
2014-10-20 12:00:00,37.09,37.12,37.08,37.1,42600.0,30.0342,30.0585,30.0261,30.0423,42600.0
2014-10-20 12:05:00,37.11,37.16,37.1,37.14,79800.0,30.0504,30.0909,30.0423,30.0747,79800.0
2014-10-20 12:10:00,37.14,37.19,37.13,37.19,50600.0,30.0747,30.1152,30.0666,30.1152,50600.0
2014-10-20 12:15:00,37.19,37.19,37.16,37.16,43200.0,30.1152,30.1152,30.0909,30.0909,43200.0
2014-10-20 12:20:00,37.16,37.17,37.15,37.17,31400.0,30.0909,30.099,30.0828,30.099,31400.0
2014-10-20 12:25:00,37.17,37.17,37.13,37.13,31400.0,30.099,30.099,30.0666,30.0666,31400.0
2014-10-20 12:30:00,37.13,37.15,37.05,37.13,94200.0,30.0666,30.0828,30.0018,30.0666,94200.0
2014-10-20 12:35:00,37.13,37.17,37.13,37.14,44400.0,30.0666,30.099,30.0666,30.0747,44400.0
2014-10-20 12:40:00,37.13,37.14,37.09,37.1,57800.0,30.0666,30.0747,30.0342,30.0423,57800.0
2014-10-20 12:45:00,37.1,37.12,37.09,37.09,26000.0,30.0423,30.0585,30.0342,30.0342,26000.0
2014-10-20 12:50:00,37.09,37.1,37.08,37.09,28600.0,30.0342,30.0423,30.0261,30.0342,28600.0
2014-10-20 12:55:00,37.08,37.08,37.02,37.05,31000.0,30.0261,30.0261,29.9775,30.0018,31000.0
2014-10-20 13:00:00,37.04,37.07,37.02,37.03,79400.0,29.9937,30.018,29.9775,29.9856,79400.0
2014-10-20 13:05:00,37.03,37.07,37.03,37.07,18600.0,29.9856,30.018,29.9856,30.018,18600.0
2014-10-20 13:10:00,37.07,37.09,37.05,37.06,27400.0,30.018,30.0342,30.0018,30.0099,27400.0
2014-10-20 13:15:00,37.07,37.08,37.07,37.08,22400.0,30.018,30.0261,30.018,30.0261,22400.0
2014-10-20 13:20:00,37.08,37.1,37.08,37.1,28000.0,30.0261,30.0423,30.0261,30.0423,28000.0
2014-10-20 13:25:00,37.1,37.17,37.1,37.16,33000.0,30.0423,30.099,30.0423,30.0909,33000.0
2014-10-20 13:30:00,37.16,37.17,37.15,37.15,74400.0,30.0909,30.099,30.0828,30.0828,74400.0
2014-10-20 13:35:00,37.16,37.19,37.15,37.18,26200.0,30.0909,30.1152,30.0828,30.1071,26200.0
2014-10-20 13:40:00,37.18,37.19,37.17,37.17,30000.0,30.1071,30.1152,30.099,30.099,30000.0
2014-10-20 13:45:00,37.17,37.2,37.17,37.18,93600.0,30.099,30.1233,30.099,30.1071,93600.0
2014-10-20 13:50:00,37.19,37.2,37.18,37.19,20400.0,30.1152,30.1233,30.1071,30.1152,20400.0
2014-10-20 13:55:00,37.18,37.2,37.17,37.17,32200.0,30.1071,30.1233,30.099,30.099,32200.0
2014-10-20 14:00:00,37.17,37.25,37.17,37.22,79000.0,30.099,30.1638,30.099,30.1395,79000.0
2014-10-20 14:05:00,37.23,37.25,37.23,37.24,46200.0,30.1476,30.1638,30.1476,30.1557,46200.0
2014-10-20 14:10:00,37.24,37.29,37.24,37.28,38000.0,30.1557,30.1962,30.1557,30.1881,38000.0
2014-10-20 14:15:00,37.29,37.3,37.24,37.25,62200.0,30.1962,30.2043,30.1557,30.1638,62200.0
2014-10-20 14:20:00,37.25,37.27,37.22,37.23,28200.0,30.1638,30.18,30.1395,30.1476,28200.0
2014-10-20 14:25:00,37.24,37.26,37.23,37.24,32400.0,30.1557,30.1719,30.1476,30.1557,32400.0
2014-10-20 14:30:00,37.24,37.25,37.21,37.22,69000.0,30.1557,30.1638,30.1314,30.1395,69000.0
2014-10-20 14:35:00,37.22,37.23,37.22,37.22,48600.0,30.1395,30.1476,30.1395,30.1395,48600.0
2014-10-20 14:40:00,37.23,37.27,37.22,37.26,64600.0,30.1476,30.18,30.1395,30.1719,64600.0
2014-10-20 14:45:00,37.26,37.29,37.24,37.27,47400.0,30.1719,30.1962,30.1557,30.18,47400.0
2014-10-20 14:50:00,37.27,37.27,37.24,37.26,35800.0,30.18,30.18,30.1557,30.1719,35800.0
2014-10-20 14:55:00,37.27,37.27,37.22,37.26,50600.0,30.18,30.18,30.1395,30.1719,50600.0
2014-10-20 15:00:00,37.26,37.3,37.26,37.3,56800.0,30.1719,30.2043,30.1719,30.2043,56800.0
2014-10-20 15:05:00,37.29,37.33,37.29,37.3,66400.0,30.1962,30.2286,30.1962,30.2043,66400.0
2014-10-20 15:10:00,37.29,37.34,37.28,37.31,61600.0,30.1962,30.2367,30.1881,30.2124,61600.0
2014-10-20 15:15:00,37.32,37.34,37.29,37.29,115200.0,30.2205,30.2367,30.1962,30.1962,115200.0
2014-10-20 15:20:00,37.29,37.3,37.26,37.3,73800.0,30.1962,30.2043,30.1719,30.2043,73800.0
2014-10-20 15:25:00,37.29,37.32,37.29,37.32,148400.0,30.1962,30.2205,30.1962,30.2205,148400.0
2014-10-20 15:30:00,37.32,37.32,37.3,37.31,102800.0,30.2205,30.2205,30.2043,30.2124,102800.0
2014-10-20 15:35:00,37.31,37.34,37.29,37.33,163200.0,30.2124,30.2367,30.1962,30.2286,163200.0
2014-10-20 15:40:00,37.33,37.35,37.32,37.35,116000.0,30.2286,30.2448,30.2205,30.2448,116000.0
2014-10-20 15:45:00,37.35,37.35,37.32,37.32,164800.0,30.2448,30.2448,30.2205,30.2205,164800.0
2014-10-20 15:50:00,37.32,37.33,37.29,37.33,246000.0,30.2205,30.2286,30.1962,30.2286,246000.0
2014-10-20 15:55:00,37.33,37.38,37.33,37.35,522200.0,30.2286,30.2691,30.2286,30.2448,522200.0
2014-10-21 09:30:00,37.5,37.6,37.31,37.4,566400.0,30.3662,30.4472,30.2124,30.2853,566400.0
2014-10-21 09:35:00,37.4,37.51,37.4,37.48,224600.0,30.2853,30.3743,30.2853,30.35,224600.0
2014-10-21 09:40:00,37.47,37.51,37.07,37.22,365200.0,30.3419,30.3743,30.018,30.1395,365200.0
2014-10-21 09:45:00,37.23,37.35,37.21,37.33,151400.0,30.1476,30.2448,30.1314,30.2286,151400.0
2014-10-21 09:50:00,37.33,37.42,37.26,37.27,106000.0,30.2286,30.3015,30.1719,30.18,106000.0
2014-10-21 09:55:00,37.27,37.27,37.13,37.17,116400.0,30.18,30.18,30.0666,30.099,116400.0
2014-10-21 10:00:00,37.18,37.22,37.1,37.16,195400.0,30.1071,30.1395,30.0423,30.0909,195400.0
2014-10-21 10:05:00,37.17,37.22,37.13,37.18,489000.0,30.099,30.1395,30.0666,30.1071,489000.0
2014-10-21 10:10:00,37.18,37.24,37.14,37.18,115200.0,30.1071,30.1557,30.0747,30.1071,115200.0
2014-10-21 10:15:00,37.18,37.19,37.12,37.18,115400.0,30.1071,30.1152,30.0585,30.1071,115400.0
2014-10-21 10:20:00,37.19,37.24,37.14,37.17,116000.0,30.1152,30.1557,30.0747,30.099,116000.0
2014-10-21 10:25:00,37.17,37.19,37.15,37.17,40600.0,30.099,30.1152,30.0828,30.099,40600.0
2014-10-21 10:30:00,37.18,37.18,37.16,37.17,85000.0,30.1071,30.1071,30.0909,30.099,85000.0
2014-10-21 10:35:00,37.17,37.3,37.16,37.29,75600.0,30.099,30.2043,30.0909,30.1962,75600.0
2014-10-21 10:40:00,37.29,37.3,37.24,37.27,70600.0,30.1962,30.2043,30.1557,30.18,70600.0
2014-10-21 10:45:00,37.27,37.28,37.25,37.28,121000.0,30.18,30.1881,30.1638,30.1881,121000.0
2014-10-21 10:50:00,37.29,37.3,37.24,37.26,107600.0,30.1962,30.2043,30.1557,30.1719,107600.0
2014-10-21 10:55:00,37.26,37.26,37.24,37.24,69200.0,30.1719,30.1719,30.1557,30.1557,69200.0
2014-10-21 11:00:00,37.24,37.26,37.2,37.23,88000.0,30.1557,30.1719,30.1233,30.1476,88000.0
2014-10-21 11:05:00,37.23,37.25,37.22,37.23,78400.0,30.1476,30.1638,30.1395,30.1476,78400.0
2014-10-21 11:10:00,37.23,37.23,37.2,37.21,106800.0,30.1476,30.1476,30.1233,30.1314,106800.0
2014-10-21 11:15:00,37.21,37.22,37.19,37.21,124800.0,30.1314,30.1395,30.1152,30.1314,124800.0
2014-10-21 11:20:00,37.21,37.22,37.17,37.17,110200.0,30.1314,30.1395,30.099,30.099,110200.0
2014-10-21 11:25:00,37.17,37.22,37.17,37.21,72000.0,30.099,30.1395,30.099,30.1314,72000.0
2014-10-21 11:30:00,37.21,37.3,37.2,37.3,75000.0,30.1314,30.2043,30.1233,30.2043,75000.0
2014-10-21 11:35:00,37.3,37.3,37.26,37.26,134200.0,30.2043,30.2043,30.1719,30.1719,134200.0
2014-10-21 11:40:00,37.27,37.31,37.27,37.27,65000.0,30.18,30.2124,30.18,30.18,65000.0
2014-10-21 11:45:00,37.27,37.28,37.24,37.26,82800.0,30.18,30.1881,30.1557,30.1719,82800.0
2014-10-21 11:50:00,37.25,37.25,37.17,37.18,81400.0,30.1638,30.1638,30.099,30.1071,81400.0
2014-10-21 11:55:00,37.17,37.24,37.16,37.24,63200.0,30.099,30.1557,30.0909,30.1557,63200.0
2014-10-21 12:00:00,37.24,37.3,37.24,37.29,46800.0,30.1557,30.2043,30.1557,30.1962,46800.0
2014-10-21 12:05:00,37.29,37.3,37.26,37.3,26000.0,30.1962,30.2043,30.1719,30.2043,26000.0
2014-10-21 12:10:00,37.3,37.3,37.27,37.3,128600.0,30.2043,30.2043,30.18,30.2043,128600.0
2014-10-21 12:15:00,37.3,37.3,37.29,37.3,98000.0,30.2043,30.2043,30.1962,30.2043,98000.0
2014-10-21 12:20:00,37.3,37.3,37.28,37.3,62200.0,30.2043,30.2043,30.1881,30.2043,62200.0
2014-10-21 12:25:00,37.3,37.31,37.27,37.3,42400.0,30.2043,30.2124,30.18,30.2043,42400.0
2014-10-21 12:30:00,37.29,37.3,37.28,37.3,36800.0,30.1962,30.2043,30.1881,30.2043,36800.0
2014-10-21 12:35:00,37.3,37.36,37.3,37.35,82000.0,30.2043,30.2529,30.2043,30.2448,82000.0
2014-10-21 12:40:00,37.35,37.36,37.31,37.31,77400.0,30.2448,30.2529,30.2124,30.2124,77400.0
2014-10-21 12:45:00,37.31,37.32,37.27,37.27,27200.0,30.2124,30.2205,30.18,30.18,27200.0
2014-10-21 12:50:00,37.28,37.31,37.26,37.31,45600.0,30.1881,30.2124,30.1719,30.2124,45600.0
2014-10-21 12:55:00,37.3,37.3,37.24,37.24,71400.0,30.2043,30.2043,30.1557,30.1557,71400.0
2014-10-21 13:00:00,37.24,37.26,37.23,37.25,58600.0,30.1557,30.1719,30.1476,30.1638,58600.0
2014-10-21 13:05:00,37.25,37.26,37.24,37.25,40800.0,30.1638,30.1719,30.1557,30.1638,40800.0
2014-10-21 13:10:00,37.26,37.32,37.26,37.31,36200.0,30.1719,30.2205,30.1719,30.2124,36200.0
2014-10-21 13:15:00,37.31,37.31,37.29,37.29,28800.0,30.2124,30.2124,30.1962,30.1962,28800.0
2014-10-21 13:20:00,37.29,37.31,37.28,37.3,53200.0,30.1962,30.2124,30.1881,30.2043,53200.0
2014-10-21 13:25:00,37.3,37.33,37.29,37.33,46000.0,30.2043,30.2286,30.1962,30.2286,46000.0
2014-10-21 13:30:00,37.33,37.41,37.33,37.4,146200.0,30.2286,30.2934,30.2286,30.2853,146200.0
2014-10-21 13:35:00,37.39,37.39,37.33,37.33,50400.0,30.2772,30.2772,30.2286,30.2286,50400.0
2014-10-21 13:40:00,37.33,37.35,37.33,37.33,31400.0,30.2286,30.2448,30.2286,30.2286,31400.0
2014-10-21 13:45:00,37.33,37.33,37.28,37.29,55400.0,30.2286,30.2286,30.1881,30.1962,55400.0
2014-10-21 13:50:00,37.29,37.3,37.27,37.27,59400.0,30.1962,30.2043,30.18,30.18,59400.0
2014-10-21 13:55:00,37.27,37.29,37.26,37.27,43000.0,30.18,30.1962,30.1719,30.18,43000.0
2014-10-21 14:00:00,37.26,37.27,37.24,37.25,58000.0,30.1719,30.18,30.1557,30.1638,58000.0
2014-10-21 14:05:00,37.26,37.3,37.25,37.27,83000.0,30.1719,30.2043,30.1638,30.18,83000.0
2014-10-21 14:10:00,37.27,37.27,37.24,37.27,62600.0,30.18,30.18,30.1557,30.18,62600.0
2014-10-21 14:15:00,37.27,37.32,37.26,37.29,60400.0,30.18,30.2205,30.1719,30.1962,60400.0
2014-10-21 14:20:00,37.29,37.29,37.26,37.26,29800.0,30.1962,30.1962,30.1719,30.1719,29800.0
2014-10-21 14:25:00,37.27,37.29,37.25,37.26,175400.0,30.18,30.1962,30.1638,30.1719,175400.0
2014-10-21 14:30:00,37.26,37.27,37.21,37.27,172600.0,30.1719,30.18,30.1314,30.18,172600.0
2014-10-21 14:35:00,37.27,37.27,37.26,37.27,77200.0,30.18,30.18,30.1719,30.18,77200.0
2014-10-21 14:40:00,37.27,37.3,37.27,37.29,83200.0,30.18,30.2043,30.18,30.1962,83200.0
2014-10-21 14:45:00,37.29,37.29,37.21,37.21,114600.0,30.1962,30.1962,30.1314,30.1314,114600.0
2014-10-21 14:50:00,37.22,37.23,37.21,37.23,63200.0,30.1395,30.1476,30.1314,30.1476,63200.0
2014-10-21 14:55:00,37.23,37.23,37.21,37.22,67000.0,30.1476,30.1476,30.1314,30.1395,67000.0
2014-10-21 15:00:00,37.21,37.27,37.21,37.27,141800.0,30.1314,30.18,30.1314,30.18,141800.0
2014-10-21 15:05:00,37.28,37.28,37.19,37.19,152800.0,30.1881,30.1881,30.1152,30.1152,152800.0
2014-10-21 15:10:00,37.19,37.24,37.19,37.23,139400.0,30.1152,30.1557,30.1152,30.1476,139400.0
2014-10-21 15:15:00,37.23,37.23,37.15,37.17,194800.0,30.1476,30.1476,30.0828,30.099,194800.0
2014-10-21 15:20:00,37.18,37.19,37.16,37.16,139600.0,30.1071,30.1152,30.0909,30.0909,139600.0
2014-10-21 15:25:00,37.17,37.17,37.12,37.13,262400.0,30.099,30.099,30.0585,30.0666,262400.0
2014-10-21 15:30:00,37.13,37.15,37.1,37.15,234600.0,30.0666,30.0828,30.0423,30.0828,234600.0
2014-10-21 15:35:00,37.15,37.15,37.13,37.14,159800.0,30.0828,30.0828,30.0666,30.0747,159800.0
2014-10-21 15:40:00,37.14,37.15,37.09,37.1,292600.0,30.0747,30.0828,30.0342,30.0423,292600.0
2014-10-21 15:45:00,37.1,37.15,37.1,37.14,260800.0,30.0423,30.0828,30.0423,30.0747,260800.0
2014-10-21 15:50:00,37.14,37.18,37.12,37.13,499200.0,30.0747,30.1071,30.0585,30.0666,499200.0
2014-10-21 15:55:00,37.13,37.19,37.1,37.18,801200.0,30.0666,30.1152,30.0423,30.1071,801200.0
2014-10-22 09:30:00,37.24,37.45,37.24,37.36,170600.0,30.1557,30.3257,30.1557,30.2529,170600.0
2014-10-22 09:35:00,37.38,37.4,37.23,37.23,286400.0,30.2691,30.2853,30.1476,30.1476,286400.0
2014-10-22 09:40:00,37.23,37.24,37.13,37.17,157400.0,30.1476,30.1557,30.0666,30.099,157400.0
2014-10-22 09:45:00,37.16,37.22,37.08,37.22,74400.0,30.0909,30.1395,30.0261,30.1395,74400.0
2014-10-22 09:50:00,37.24,37.33,37.23,37.33,40200.0,30.1557,30.2286,30.1476,30.2286,40200.0
2014-10-22 09:55:00,37.33,37.37,37.31,37.37,60000.0,30.2286,30.261,30.2124,30.261,60000.0
2014-10-22 10:00:00,37.37,37.37,37.29,37.3,50800.0,30.261,30.261,30.1962,30.2043,50800.0
2014-10-22 10:05:00,37.3,37.31,37.24,37.25,49000.0,30.2043,30.2124,30.1557,30.1638,49000.0
2014-10-22 10:10:00,37.24,37.31,37.24,37.28,40200.0,30.1557,30.2124,30.1557,30.1881,40200.0
2014-10-22 10:15:00,37.3,37.38,37.3,37.38,46600.0,30.2043,30.2691,30.2043,30.2691,46600.0
2014-10-22 10:20:00,37.37,37.38,37.35,37.38,40200.0,30.261,30.2691,30.2448,30.2691,40200.0
2014-10-22 10:25:00,37.38,37.43,37.35,37.42,75200.0,30.2691,30.3096,30.2448,30.3015,75200.0
2014-10-22 10:30:00,37.42,37.47,37.39,37.47,48600.0,30.3015,30.3419,30.2772,30.3419,48600.0
2014-10-22 10:35:00,37.47,37.47,37.41,37.47,50800.0,30.3419,30.3419,30.2934,30.3419,50800.0
2014-10-22 10:40:00,37.46,37.47,37.4,37.42,56000.0,30.3338,30.3419,30.2853,30.3015,56000.0
2014-10-22 10:45:00,37.42,37.44,37.4,37.41,86600.0,30.3015,30.3177,30.2853,30.2934,86600.0
2014-10-22 10:50:00,37.4,37.43,37.39,37.42,44000.0,30.2853,30.3096,30.2772,30.3015,44000.0
2014-10-22 10:55:00,37.42,37.43,37.39,37.4,43000.0,30.3015,30.3096,30.2772,30.2853,43000.0
2014-10-22 11:00:00,37.4,37.47,37.39,37.42,68000.0,30.2853,30.3419,30.2772,30.3015,68000.0
2014-10-22 11:05:00,37.43,37.46,37.43,37.46,31400.0,30.3096,30.3338,30.3096,30.3338,31400.0
2014-10-22 11:10:00,37.46,37.49,37.45,37.49,88200.0,30.3338,30.3581,30.3257,30.3581,88200.0
2014-10-22 11:15:00,37.49,37.49,37.43,37.45,57800.0,30.3581,30.3581,30.3096,30.3257,57800.0
2014-10-22 11:20:00,37.45,37.49,37.45,37.46,57600.0,30.3257,30.3581,30.3257,30.3338,57600.0
2014-10-22 11:25:00,37.46,37.49,37.44,37.45,52600.0,30.3338,30.3581,30.3177,30.3257,52600.0
2014-10-22 11:30:00,37.44,37.45,37.4,37.42,87000.0,30.3177,30.3257,30.2853,30.3015,87000.0
2014-10-22 11:35:00,37.41,37.44,37.41,37.42,66000.0,30.2934,30.3177,30.2934,30.3015,66000.0
2014-10-22 11:40:00,37.42,37.44,37.4,37.42,37400.0,30.3015,30.3177,30.2853,30.3015,37400.0
2014-10-22 11:45:00,37.42,37.44,37.42,37.43,74600.0,30.3015,30.3177,30.3015,30.3096,74600.0
2014-10-22 11:50:00,37.43,37.44,37.42,37.43,73400.0,30.3096,30.3177,30.3015,30.3096,73400.0
2014-10-22 11:55:00,37.43,37.46,37.43,37.46,43000.0,30.3096,30.3338,30.3096,30.3338,43000.0
2014-10-22 12:00:00,37.46,37.49,37.45,37.49,49400.0,30.3338,30.3581,30.3257,30.3581,49400.0
2014-10-22 12:05:00,37.48,37.49,37.45,37.46,55400.0,30.35,30.3581,30.3257,30.3338,55400.0
2014-10-22 12:10:00,37.45,37.49,37.45,37.46,31400.0,30.3257,30.3581,30.3257,30.3338,31400.0
2014-10-22 12:15:00,37.46,37.46,37.38,37.41,63200.0,30.3338,30.3338,30.2691,30.2934,63200.0
2014-10-22 12:20:00,37.41,37.45,37.4,37.45,56800.0,30.2934,30.3257,30.2853,30.3257,56800.0
2014-10-22 12:25:00,37.45,37.48,37.42,37.47,24000.0,30.3257,30.35,30.3015,30.3419,24000.0
2014-10-22 12:30:00,37.47,37.47,37.45,37.45,27200.0,30.3419,30.3419,30.3257,30.3257,27200.0
2014-10-22 12:35:00,37.45,37.46,37.41,37.43,90400.0,30.3257,30.3338,30.2934,30.3096,90400.0
2014-10-22 12:40:00,37.43,37.43,37.38,37.38,46200.0,30.3096,30.3096,30.2691,30.2691,46200.0
2014-10-22 12:45:00,37.38,37.42,37.34,37.35,57800.0,30.2691,30.3015,30.2367,30.2448,57800.0
2014-10-22 12:50:00,37.35,37.37,37.34,37.35,67200.0,30.2448,30.261,30.2367,30.2448,67200.0
2014-10-22 12:55:00,37.35,37.41,37.34,37.41,43200.0,30.2448,30.2934,30.2367,30.2934,43200.0
2014-10-22 13:00:00,37.41,37.42,37.36,37.4,23200.0,30.2934,30.3015,30.2529,30.2853,23200.0
2014-10-22 13:05:00,37.39,37.44,37.38,37.43,34400.0,30.2772,30.3177,30.2691,30.3096,34400.0
2014-10-22 13:10:00,37.43,37.43,37.38,37.38,29400.0,30.3096,30.3096,30.2691,30.2691,29400.0
2014-10-22 13:15:00,37.39,37.4,37.37,37.38,23400.0,30.2772,30.2853,30.261,30.2691,23400.0
2014-10-22 13:20:00,37.38,37.38,37.35,37.35,29200.0,30.2691,30.2691,30.2448,30.2448,29200.0
2014-10-22 13:25:00,37.35,37.35,37.31,37.34,39200.0,30.2448,30.2448,30.2124,30.2367,39200.0
2014-10-22 13:30:00,37.35,37.35,37.3,37.31,29600.0,30.2448,30.2448,30.2043,30.2124,29600.0
2014-10-22 13:35:00,37.32,37.37,37.32,37.37,47800.0,30.2205,30.261,30.2205,30.261,47800.0
2014-10-22 13:40:00,37.37,37.42,37.37,37.41,42600.0,30.261,30.3015,30.261,30.2934,42600.0
2014-10-22 13:45:00,37.41,37.42,37.36,37.36,25200.0,30.2934,30.3015,30.2529,30.2529,25200.0
2014-10-22 13:50:00,37.37,37.38,37.34,37.37,32800.0,30.261,30.2691,30.2367,30.261,32800.0
2014-10-22 13:55:00,37.37,37.38,37.29,37.29,44800.0,30.261,30.2691,30.1962,30.1962,44800.0
2014-10-22 14:00:00,37.3,37.31,37.27,37.3,40800.0,30.2043,30.2124,30.18,30.2043,40800.0
2014-10-22 14:05:00,37.29,37.34,37.27,37.32,43600.0,30.1962,30.2367,30.18,30.2205,43600.0
2014-10-22 14:10:00,37.32,37.35,37.31,37.32,33000.0,30.2205,30.2448,30.2124,30.2205,33000.0
2014-10-22 14:15:00,37.31,37.33,37.28,37.31,28600.0,30.2124,30.2286,30.1881,30.2124,28600.0
2014-10-22 14:20:00,37.31,37.33,37.27,37.31,30000.0,30.2124,30.2286,30.18,30.2124,30000.0
2014-10-22 14:25:00,37.3,37.37,37.3,37.33,47800.0,30.2043,30.261,30.2043,30.2286,47800.0
2014-10-22 14:30:00,37.33,37.34,37.28,37.3,34800.0,30.2286,30.2367,30.1881,30.2043,34800.0
2014-10-22 14:35:00,37.3,37.34,37.27,37.27,54400.0,30.2043,30.2367,30.18,30.18,54400.0
2014-10-22 14:40:00,37.27,37.35,37.27,37.34,58400.0,30.18,30.2448,30.18,30.2367,58400.0
2014-10-22 14:45:00,37.34,37.37,37.32,37.34,33600.0,30.2367,30.261,30.2205,30.2367,33600.0
2014-10-22 14:50:00,37.35,37.36,37.33,37.33,64200.0,30.2448,30.2529,30.2286,30.2286,64200.0
2014-10-22 14:55:00,37.33,37.43,37.33,37.42,75600.0,30.2286,30.3096,30.2286,30.3015,75600.0
2014-10-22 15:00:00,37.42,37.44,37.38,37.42,41800.0,30.3015,30.3177,30.2691,30.3015,41800.0
2014-10-22 15:05:00,37.42,37.43,37.38,37.41,56600.0,30.3015,30.3096,30.2691,30.2934,56600.0
2014-10-22 15:10:00,37.41,37.44,37.38,37.43,53000.0,30.2934,30.3177,30.2691,30.3096,53000.0
2014-10-22 15:15:00,37.43,37.45,37.41,37.41,38600.0,30.3096,30.3257,30.2934,30.2934,38600.0
2014-10-22 15:20:00,37.41,37.42,37.38,37.39,54800.0,30.2934,30.3015,30.2691,30.2772,54800.0
2014-10-22 15:25:00,37.38,37.41,37.38,37.4,40400.0,30.2691,30.2934,30.2691,30.2853,40400.0
2014-10-22 15:30:00,37.4,37.41,37.35,37.35,68600.0,30.2853,30.2934,30.2448,30.2448,68600.0
2014-10-22 15:35:00,37.35,37.38,37.32,37.34,128000.0,30.2448,30.2691,30.2205,30.2367,128000.0
2014-10-22 15:40:00,37.34,37.35,37.33,37.34,111800.0,30.2367,30.2448,30.2286,30.2367,111800.0
2014-10-22 15:45:00,37.33,37.35,37.29,37.31,133800.0,30.2286,30.2448,30.1962,30.2124,133800.0
2014-10-22 15:50:00,37.31,37.35,37.3,37.33,211400.0,30.2124,30.2448,30.2043,30.2286,211400.0
2014-10-22 15:55:00,37.34,37.34,37.28,37.3,257600.0,30.2367,30.2367,30.1881,30.2043,257600.0
2014-10-23 09:30:00,37.58,37.63,37.47,37.52,191800.0,30.431,30.4715,30.3419,30.3824,191800.0
2014-10-23 09:35:00,37.52,37.58,37.47,37.52,118800.0,30.3824,30.431,30.3419,30.3824,118800.0
2014-10-23 09:40:00,37.52,37.53,37.47,37.53,202800.0,30.3824,30.3905,30.3419,30.3905,202800.0
2014-10-23 09:45:00,37.52,37.59,37.51,37.54,101600.0,30.3824,30.4391,30.3743,30.3986,101600.0
2014-10-23 09:50:00,37.56,37.6,37.55,37.6,89800.0,30.4148,30.4472,30.4067,30.4472,89800.0
2014-10-23 09:55:00,37.6,37.63,37.57,37.59,81800.0,30.4472,30.4715,30.4229,30.4391,81800.0
2014-10-23 10:00:00,37.59,37.62,37.49,37.62,124800.0,30.4391,30.4634,30.3581,30.4634,124800.0
2014-10-23 10:05:00,37.62,37.72,37.6,37.72,115600.0,30.4634,30.5444,30.4472,30.5444,115600.0
2014-10-23 10:10:00,37.71,37.72,37.67,37.69,84000.0,30.5363,30.5444,30.5039,30.5201,84000.0
2014-10-23 10:15:00,37.69,37.76,37.68,37.7,98000.0,30.5201,30.5768,30.512,30.5282,98000.0
2014-10-23 10:20:00,37.71,37.71,37.64,37.67,64600.0,30.5363,30.5363,30.4796,30.5039,64600.0
2014-10-23 10:25:00,37.66,37.66,37.57,37.6,97400.0,30.4958,30.4958,30.4229,30.4472,97400.0
2014-10-23 10:30:00,37.6,37.62,37.58,37.59,44800.0,30.4472,30.4634,30.431,30.4391,44800.0
2014-10-23 10:35:00,37.59,37.62,37.57,37.58,43000.0,30.4391,30.4634,30.4229,30.431,43000.0
2014-10-23 10:40:00,37.58,37.58,37.51,37.54,56000.0,30.431,30.431,30.3743,30.3986,56000.0
2014-10-23 10:45:00,37.55,37.62,37.54,37.57,73400.0,30.4067,30.4634,30.3986,30.4229,73400.0
2014-10-23 10:50:00,37.57,37.6,37.56,37.59,43800.0,30.4229,30.4472,30.4148,30.4391,43800.0
2014-10-23 10:55:00,37.59,37.63,37.58,37.62,48400.0,30.4391,30.4715,30.431,30.4634,48400.0
2014-10-23 11:00:00,37.63,37.63,37.59,37.59,48600.0,30.4715,30.4715,30.4391,30.4391,48600.0
2014-10-23 11:05:00,37.59,37.64,37.59,37.61,57400.0,30.4391,30.4796,30.4391,30.4553,57400.0
2014-10-23 11:10:00,37.61,37.65,37.6,37.63,49800.0,30.4553,30.4877,30.4472,30.4715,49800.0
2014-10-23 11:15:00,37.63,37.63,37.6,37.61,25200.0,30.4715,30.4715,30.4472,30.4553,25200.0
2014-10-23 11:20:00,37.62,37.63,37.6,37.62,78800.0,30.4634,30.4715,30.4472,30.4634,78800.0
2014-10-23 11:25:00,37.62,37.65,37.61,37.63,42600.0,30.4634,30.4877,30.4553,30.4715,42600.0
2014-10-23 11:30:00,37.63,37.68,37.63,37.67,37200.0,30.4715,30.512,30.4715,30.5039,37200.0
2014-10-23 11:35:00,37.67,37.68,37.6,37.62,36800.0,30.5039,30.512,30.4472,30.4634,36800.0
2014-10-23 11:40:00,37.62,37.63,37.61,37.63,19600.0,30.4634,30.4715,30.4553,30.4715,19600.0
2014-10-23 11:45:00,37.63,37.63,37.6,37.62,38800.0,30.4715,30.4715,30.4472,30.4634,38800.0
2014-10-23 11:50:00,37.63,37.65,37.6,37.61,29400.0,30.4715,30.4877,30.4472,30.4553,29400.0
2014-10-23 11:55:00,37.61,37.65,37.61,37.64,16200.0,30.4553,30.4877,30.4553,30.4796,16200.0
2014-10-23 12:00:00,37.64,37.64,37.58,37.59,71800.0,30.4796,30.4796,30.431,30.4391,71800.0
2014-10-23 12:05:00,37.59,37.59,37.55,37.56,56000.0,30.4391,30.4391,30.4067,30.4148,56000.0
2014-10-23 12:10:00,37.57,37.57,37.51,37.51,33400.0,30.4229,30.4229,30.3743,30.3743,33400.0
2014-10-23 12:15:00,37.51,37.52,37.49,37.5,53600.0,30.3743,30.3824,30.3581,30.3662,53600.0
2014-10-23 12:20:00,37.51,37.53,37.5,37.52,16600.0,30.3743,30.3905,30.3662,30.3824,16600.0
2014-10-23 12:25:00,37.53,37.62,37.52,37.62,42000.0,30.3905,30.4634,30.3824,30.4634,42000.0
2014-10-23 12:30:00,37.6,37.6,37.52,37.55,38600.0,30.4472,30.4472,30.3824,30.4067,38600.0
2014-10-23 12:35:00,37.55,37.57,37.54,37.56,12800.0,30.4067,30.4229,30.3986,30.4148,12800.0
2014-10-23 12:40:00,37.56,37.59,37.55,37.56,22000.0,30.4148,30.4391,30.4067,30.4148,22000.0
2014-10-23 12:45:00,37.56,37.59,37.56,37.57,13800.0,30.4148,30.4391,30.4148,30.4229,13800.0
2014-10-23 12:50:00,37.57,37.6,37.57,37.59,27200.0,30.4229,30.4472,30.4229,30.4391,27200.0
2014-10-23 12:55:00,37.59,37.6,37.56,37.6,52000.0,30.4391,30.4472,30.4148,30.4472,52000.0
2014-10-23 13:00:00,37.6,37.61,37.59,37.6,26800.0,30.4472,30.4553,30.4391,30.4472,26800.0
2014-10-23 13:05:00,37.6,37.62,37.59,37.6,30400.0,30.4472,30.4634,30.4391,30.4472,30400.0
2014-10-23 13:10:00,37.6,37.61,37.59,37.6,25000.0,30.4472,30.4553,30.4391,30.4472,25000.0
2014-10-23 13:15:00,37.6,37.62,37.57,37.59,20400.0,30.4472,30.4634,30.4229,30.4391,20400.0
2014-10-23 13:20:00,37.59,37.59,37.55,37.56,33400.0,30.4391,30.4391,30.4067,30.4148,33400.0
2014-10-23 13:25:00,37.56,37.62,37.56,37.62,43200.0,30.4148,30.4634,30.4148,30.4634,43200.0
2014-10-23 13:30:00,37.62,37.67,37.6,37.66,37800.0,30.4634,30.5039,30.4472,30.4958,37800.0
2014-10-23 13:35:00,37.65,37.67,37.62,37.67,40000.0,30.4877,30.5039,30.4634,30.5039,40000.0
2014-10-23 13:40:00,37.67,37.67,37.61,37.62,21400.0,30.5039,30.5039,30.4553,30.4634,21400.0
2014-10-23 13:45:00,37.62,37.63,37.6,37.6,25600.0,30.4634,30.4715,30.4472,30.4472,25600.0
2014-10-23 13:50:00,37.6,37.61,37.58,37.58,30800.0,30.4472,30.4553,30.431,30.431,30800.0
2014-10-23 13:55:00,37.58,37.59,37.55,37.55,25600.0,30.431,30.4391,30.4067,30.4067,25600.0
2014-10-23 14:00:00,37.56,37.62,37.56,37.59,29000.0,30.4148,30.4634,30.4148,30.4391,29000.0
2014-10-23 14:05:00,37.6,37.6,37.58,37.59,26200.0,30.4472,30.4472,30.431,30.4391,26200.0
2014-10-23 14:10:00,37.58,37.62,37.58,37.6,62200.0,30.431,30.4634,30.431,30.4472,62200.0
2014-10-23 14:15:00,37.6,37.63,37.6,37.63,32600.0,30.4472,30.4715,30.4472,30.4715,32600.0
2014-10-23 14:20:00,37.63,37.63,37.6,37.62,24200.0,30.4715,30.4715,30.4472,30.4634,24200.0
2014-10-23 14:25:00,37.63,37.66,37.62,37.63,42400.0,30.4715,30.4958,30.4634,30.4715,42400.0
2014-10-23 14:30:00,37.63,37.64,37.6,37.6,49800.0,30.4715,30.4796,30.4472,30.4472,49800.0
2014-10-23 14:35:00,37.61,37.66,37.6,37.66,54600.0,30.4553,30.4958,30.4472,30.4958,54600.0
2014-10-23 14:40:00,37.65,37.66,37.63,37.63,43800.0,30.4877,30.4958,30.4715,30.4715,43800.0
2014-10-23 14:45:00,37.63,37.65,37.61,37.63,61200.0,30.4715,30.4877,30.4553,30.4715,61200.0
2014-10-23 14:50:00,37.63,37.64,37.57,37.58,72400.0,30.4715,30.4796,30.4229,30.431,72400.0
2014-10-23 14:55:00,37.57,37.57,37.46,37.5,188800.0,30.4229,30.4229,30.3338,30.3662,188800.0
2014-10-23 15:00:00,37.49,37.51,37.43,37.43,97400.0,30.3581,30.3743,30.3096,30.3096,97400.0
2014-10-23 15:05:00,37.44,37.48,37.43,37.46,61600.0,30.3177,30.35,30.3096,30.3338,61600.0
2014-10-23 15:10:00,37.45,37.49,37.42,37.45,101200.0,30.3257,30.3581,30.3015,30.3257,101200.0
2014-10-23 15:15:00,37.45,37.46,37.4,37.41,78800.0,30.3257,30.3338,30.2853,30.2934,78800.0
2014-10-23 15:20:00,37.41,37.46,37.4,37.44,53200.0,30.2934,30.3338,30.2853,30.3177,53200.0
2014-10-23 15:25:00,37.44,37.46,37.4,37.4,107000.0,30.3177,30.3338,30.2853,30.2853,107000.0
2014-10-23 15:30:00,37.4,37.49,37.38,37.48,110000.0,30.2853,30.3581,30.2691,30.35,110000.0
2014-10-23 15:35:00,37.49,37.49,37.42,37.45,94400.0,30.3581,30.3581,30.3015,30.3257,94400.0
2014-10-23 15:40:00,37.44,37.46,37.41,37.46,63600.0,30.3177,30.3338,30.2934,30.3338,63600.0
2014-10-23 15:45:00,37.46,37.46,37.42,37.44,133600.0,30.3338,30.3338,30.3015,30.3177,133600.0
2014-10-23 15:50:00,37.44,37.46,37.38,37.4,165400.0,30.3177,30.3338,30.2691,30.2853,165400.0
2014-10-23 15:55:00,37.4,37.46,37.38,37.42,266800.0,30.2853,30.3338,30.2691,30.3015,266800.0
2014-10-24 09:30:00,37.42,37.45,37.29,37.33,194600.0,30.3015,30.3257,30.1962,30.2286,194600.0
2014-10-24 09:35:00,37.33,37.41,37.18,37.38,99400.0,30.2286,30.2934,30.1071,30.2691,99400.0
2014-10-24 09:40:00,37.38,37.47,37.38,37.43,68000.0,30.2691,30.3419,30.2691,30.3096,68000.0
2014-10-24 09:45:00,37.43,37.46,37.39,37.46,65800.0,30.3096,30.3338,30.2772,30.3338,65800.0
2014-10-24 09:50:00,37.44,37.51,37.44,37.5,75200.0,30.3177,30.3743,30.3177,30.3662,75200.0
2014-10-24 09:55:00,37.49,37.53,37.47,37.47,35800.0,30.3581,30.3905,30.3419,30.3419,35800.0
2014-10-24 10:00:00,37.48,37.54,37.47,37.49,110000.0,30.35,30.3986,30.3419,30.3581,110000.0
2014-10-24 10:05:00,37.49,37.51,37.4,37.44,64600.0,30.3581,30.3743,30.2853,30.3177,64600.0
2014-10-24 10:10:00,37.44,37.53,37.43,37.51,43000.0,30.3177,30.3905,30.3096,30.3743,43000.0
2014-10-24 10:15:00,37.52,37.57,37.5,37.56,37000.0,30.3824,30.4229,30.3662,30.4148,37000.0
2014-10-24 10:20:00,37.56,37.58,37.55,37.55,54200.0,30.4148,30.431,30.4067,30.4067,54200.0
2014-10-24 10:25:00,37.55,37.56,37.51,37.51,52000.0,30.4067,30.4148,30.3743,30.3743,52000.0
2014-10-24 10:30:00,37.52,37.66,37.52,37.66,151200.0,30.3824,30.4958,30.3824,30.4958,151200.0
2014-10-24 10:35:00,37.66,37.68,37.62,37.63,81800.0,30.4958,30.512,30.4634,30.4715,81800.0
2014-10-24 10:40:00,37.62,37.67,37.62,37.66,38600.0,30.4634,30.5039,30.4634,30.4958,38600.0
2014-10-24 10:45:00,37.66,37.7,37.65,37.69,57000.0,30.4958,30.5282,30.4877,30.5201,57000.0
2014-10-24 10:50:00,37.7,37.8,37.69,37.78,87800.0,30.5282,30.6092,30.5201,30.593,87800.0
2014-10-24 10:55:00,37.79,37.85,37.78,37.83,143200.0,30.6011,30.6497,30.593,30.6335,143200.0
2014-10-24 11:00:00,37.85,37.86,37.8,37.81,67400.0,30.6497,30.6578,30.6092,30.6173,67400.0
2014-10-24 11:05:00,37.81,37.82,37.74,37.74,68000.0,30.6173,30.6254,30.5606,30.5606,68000.0
2014-10-24 11:10:00,37.75,37.79,37.74,37.74,70600.0,30.5687,30.6011,30.5606,30.5606,70600.0
2014-10-24 11:15:00,37.74,37.78,37.74,37.77,43200.0,30.5606,30.593,30.5606,30.5849,43200.0
2014-10-24 11:20:00,37.78,37.79,37.74,37.78,38000.0,30.593,30.6011,30.5606,30.593,38000.0
2014-10-24 11:25:00,37.78,37.8,37.77,37.78,36400.0,30.593,30.6092,30.5849,30.593,36400.0
2014-10-24 11:30:00,37.78,37.82,37.78,37.8,31400.0,30.593,30.6254,30.593,30.6092,31400.0
2014-10-24 11:35:00,37.81,37.91,37.81,37.9,85600.0,30.6173,30.6982,30.6173,30.6901,85600.0
2014-10-24 11:40:00,37.9,37.95,37.89,37.92,77600.0,30.6901,30.7306,30.682,30.7063,77600.0
2014-10-24 11:45:00,37.92,37.93,37.88,37.88,66200.0,30.7063,30.7144,30.6739,30.6739,66200.0
2014-10-24 11:50:00,37.88,37.88,37.82,37.84,57400.0,30.6739,30.6739,30.6254,30.6416,57400.0
2014-10-24 11:55:00,37.84,37.85,37.82,37.82,47800.0,30.6416,30.6497,30.6254,30.6254,47800.0
2014-10-24 12:00:00,37.82,37.82,37.78,37.78,74400.0,30.6254,30.6254,30.593,30.593,74400.0
2014-10-24 12:05:00,37.78,37.78,37.74,37.75,79200.0,30.593,30.593,30.5606,30.5687,79200.0
2014-10-24 12:10:00,37.74,37.76,37.74,37.76,39000.0,30.5606,30.5768,30.5606,30.5768,39000.0
2014-10-24 12:15:00,37.77,37.81,37.77,37.79,40200.0,30.5849,30.6173,30.5849,30.6011,40200.0
2014-10-24 12:20:00,37.79,37.79,37.75,37.76,30600.0,30.6011,30.6011,30.5687,30.5768,30600.0
2014-10-24 12:25:00,37.75,37.76,37.73,37.74,36400.0,30.5687,30.5768,30.5525,30.5606,36400.0
2014-10-24 12:30:00,37.74,37.75,37.74,37.74,31400.0,30.5606,30.5687,30.5606,30.5606,31400.0
2014-10-24 12:35:00,37.74,37.74,37.7,37.71,36600.0,30.5606,30.5606,30.5282,30.5363,36600.0
2014-10-24 12:40:00,37.71,37.73,37.7,37.73,43000.0,30.5363,30.5525,30.5282,30.5525,43000.0
2014-10-24 12:45:00,37.73,37.76,37.73,37.74,39200.0,30.5525,30.5768,30.5525,30.5606,39200.0
2014-10-24 12:50:00,37.74,37.75,37.7,37.7,47200.0,30.5606,30.5687,30.5282,30.5282,47200.0
2014-10-24 12:55:00,37.7,37.71,37.69,37.69,25000.0,30.5282,30.5363,30.5201,30.5201,25000.0
2014-10-24 13:00:00,37.69,37.71,37.68,37.7,45800.0,30.5201,30.5363,30.512,30.5282,45800.0
2014-10-24 13:05:00,37.7,37.71,37.68,37.69,21400.0,30.5282,30.5363,30.512,30.5201,21400.0
2014-10-24 13:10:00,37.68,37.71,37.68,37.71,60000.0,30.512,30.5363,30.512,30.5363,60000.0
2014-10-24 13:15:00,37.7,37.72,37.7,37.71,29400.0,30.5282,30.5444,30.5282,30.5363,29400.0
2014-10-24 13:20:00,37.7,37.73,37.7,37.72,27200.0,30.5282,30.5525,30.5282,30.5444,27200.0
2014-10-24 13:25:00,37.73,37.74,37.72,37.73,20800.0,30.5525,30.5606,30.5444,30.5525,20800.0
2014-10-24 13:30:00,37.72,37.76,37.71,37.76,48200.0,30.5444,30.5768,30.5363,30.5768,48200.0
2014-10-24 13:35:00,37.76,37.79,37.76,37.79,28000.0,30.5768,30.6011,30.5768,30.6011,28000.0
2014-10-24 13:40:00,37.79,37.8,37.78,37.79,30400.0,30.6011,30.6092,30.593,30.6011,30400.0
2014-10-24 13:45:00,37.79,37.8,37.79,37.79,25800.0,30.6011,30.6092,30.6011,30.6011,25800.0
2014-10-24 13:50:00,37.79,37.81,37.78,37.79,37400.0,30.6011,30.6173,30.593,30.6011,37400.0
2014-10-24 13:55:00,37.79,37.81,37.78,37.81,38800.0,30.6011,30.6173,30.593,30.6173,38800.0
2014-10-24 14:00:00,37.8,37.82,37.8,37.82,39800.0,30.6092,30.6254,30.6092,30.6254,39800.0
2014-10-24 14:05:00,37.82,37.82,37.81,37.82,34200.0,30.6254,30.6254,30.6173,30.6254,34200.0
2014-10-24 14:10:00,37.82,37.82,37.79,37.79,21200.0,30.6254,30.6254,30.6011,30.6011,21200.0
2014-10-24 14:15:00,37.79,37.8,37.77,37.78,48600.0,30.6011,30.6092,30.5849,30.593,48600.0
2014-10-24 14:20:00,37.78,37.81,37.77,37.8,66200.0,30.593,30.6173,30.5849,30.6092,66200.0
2014-10-24 14:25:00,37.81,37.84,37.81,37.83,64400.0,30.6173,30.6416,30.6173,30.6335,64400.0
2014-10-24 14:30:00,37.83,37.85,37.83,37.85,58400.0,30.6335,30.6497,30.6335,30.6497,58400.0
2014-10-24 14:35:00,37.85,37.85,37.84,37.84,35400.0,30.6497,30.6497,30.6416,30.6416,35400.0
2014-10-24 14:40:00,37.84,37.87,37.84,37.87,62800.0,30.6416,30.6659,30.6416,30.6659,62800.0
2014-10-24 14:45:00,37.87,37.88,37.87,37.88,59400.0,30.6659,30.6739,30.6659,30.6739,59400.0
2014-10-24 14:50:00,37.88,37.88,37.85,37.85,42200.0,30.6739,30.6739,30.6497,30.6497,42200.0
2014-10-24 14:55:00,37.85,37.88,37.85,37.88,67400.0,30.6497,30.6739,30.6497,30.6739,67400.0
2014-10-24 15:00:00,37.88,37.9,37.88,37.88,71000.0,30.6739,30.6901,30.6739,30.6739,71000.0
2014-10-24 15:05:00,37.88,37.89,37.85,37.85,81400.0,30.6739,30.682,30.6497,30.6497,81400.0
2014-10-24 15:10:00,37.85,37.85,37.77,37.78,103600.0,30.6497,30.6497,30.5849,30.593,103600.0
2014-10-24 15:15:00,37.78,37.82,37.78,37.81,58000.0,30.593,30.6254,30.593,30.6173,58000.0
2014-10-24 15:20:00,37.81,37.82,37.79,37.8,49400.0,30.6173,30.6254,30.6011,30.6092,49400.0
2014-10-24 15:25:00,37.8,37.82,37.77,37.79,79600.0,30.6092,30.6254,30.5849,30.6011,79600.0
2014-10-24 15:30:00,37.79,37.81,37.77,37.8,83400.0,30.6011,30.6173,30.5849,30.6092,83400.0
2014-10-24 15:35:00,37.8,37.84,37.8,37.84,96600.0,30.6092,30.6416,30.6092,30.6416,96600.0
2014-10-24 15:40:00,37.84,37.88,37.84,37.88,139400.0,30.6416,30.6739,30.6416,30.6739,139400.0
2014-10-24 15:45:00,37.88,37.91,37.86,37.89,175800.0,30.6739,30.6982,30.6578,30.682,175800.0
2014-10-24 15:50:00,37.9,37.93,37.89,37.9,243600.0,30.6901,30.7144,30.682,30.6901,243600.0
2014-10-24 15:55:00,37.9,37.96,37.9,37.9,422200.0,30.6901,30.7387,30.6901,30.6901,422200.0
2014-10-27 09:30:00,38.01,38.05,37.95,38.04,279800.0,30.7792,30.8116,30.7306,30.8035,279800.0
2014-10-27 09:35:00,38.04,38.19,38.01,38.11,96000.0,30.8035,30.925,30.7792,30.8602,96000.0
2014-10-27 09:40:00,38.12,38.15,38.08,38.11,135600.0,30.8683,30.8926,30.8359,30.8602,135600.0
2014-10-27 09:45:00,38.11,38.15,38.06,38.15,132800.0,30.8602,30.8926,30.8197,30.8926,132800.0
2014-10-27 09:50:00,38.15,38.16,38.08,38.09,76600.0,30.8926,30.9007,30.8359,30.844,76600.0
2014-10-27 09:55:00,38.09,38.1,38.02,38.02,145600.0,30.844,30.8521,30.7873,30.7873,145600.0
2014-10-27 10:00:00,38.02,38.02,37.91,37.94,112200.0,30.7873,30.7873,30.6982,30.7225,112200.0
2014-10-27 10:05:00,37.94,37.97,37.93,37.96,82800.0,30.7225,30.7468,30.7144,30.7387,82800.0
2014-10-27 10:10:00,37.96,38.0,37.95,38.0,72800.0,30.7387,30.7711,30.7306,30.7711,72800.0
2014-10-27 10:15:00,38.0,38.02,37.99,38.02,81000.0,30.7711,30.7873,30.763,30.7873,81000.0
2014-10-27 10:20:00,38.02,38.02,37.99,38.01,78200.0,30.7873,30.7873,30.763,30.7792,78200.0
2014-10-27 10:25:00,38.01,38.06,38.01,38.04,31400.0,30.7792,30.8197,30.7792,30.8035,31400.0
2014-10-27 10:30:00,38.04,38.06,37.99,38.04,54200.0,30.8035,30.8197,30.763,30.8035,54200.0
2014-10-27 10:35:00,38.04,38.08,37.99,38.06,43600.0,30.8035,30.8359,30.763,30.8197,43600.0
2014-10-27 10:40:00,38.06,38.17,38.05,38.17,43200.0,30.8197,30.9088,30.8116,30.9088,43200.0
2014-10-27 10:45:00,38.17,38.19,38.1,38.12,76200.0,30.9088,30.925,30.8521,30.8683,76200.0
2014-10-27 10:50:00,38.12,38.13,38.08,38.09,50000.0,30.8683,30.8764,30.8359,30.844,50000.0
2014-10-27 10:55:00,38.1,38.1,38.06,38.1,36400.0,30.8521,30.8521,30.8197,30.8521,36400.0
2014-10-27 11:00:00,38.1,38.11,38.07,38.07,38000.0,30.8521,30.8602,30.8278,30.8278,38000.0
2014-10-27 11:05:00,38.08,38.12,38.08,38.12,47000.0,30.8359,30.8683,30.8359,30.8683,47000.0
2014-10-27 11:10:00,38.12,38.16,38.1,38.1,67200.0,30.8683,30.9007,30.8521,30.8521,67200.0
2014-10-27 11:15:00,38.1,38.13,38.1,38.11,53000.0,30.8521,30.8764,30.8521,30.8602,53000.0
2014-10-27 11:20:00,38.12,38.12,38.07,38.1,44600.0,30.8683,30.8683,30.8278,30.8521,44600.0
2014-10-27 11:25:00,38.1,38.12,38.08,38.1,36200.0,30.8521,30.8683,30.8359,30.8521,36200.0
2014-10-27 11:30:00,38.1,38.1,38.08,38.09,42400.0,30.8521,30.8521,30.8359,30.844,42400.0
2014-10-27 11:35:00,38.08,38.08,37.99,38.02,43200.0,30.8359,30.8359,30.763,30.7873,43200.0
2014-10-27 11:40:00,38.02,38.05,38.02,38.04,15800.0,30.7873,30.8116,30.7873,30.8035,15800.0
2014-10-27 11:45:00,38.04,38.04,38.01,38.02,36200.0,30.8035,30.8035,30.7792,30.7873,36200.0
2014-10-27 11:50:00,38.02,38.02,37.98,37.99,37800.0,30.7873,30.7873,30.7549,30.763,37800.0
2014-10-27 11:55:00,37.99,38.01,37.99,37.99,24800.0,30.763,30.7792,30.763,30.763,24800.0
2014-10-27 12:00:00,37.99,38.04,37.98,38.02,35000.0,30.763,30.8035,30.7549,30.7873,35000.0
2014-10-27 12:05:00,38.03,38.06,38.03,38.05,43400.0,30.7954,30.8197,30.7954,30.8116,43400.0
2014-10-27 12:10:00,38.05,38.07,38.05,38.07,35200.0,30.8116,30.8278,30.8116,30.8278,35200.0
2014-10-27 12:15:00,38.07,38.07,38.03,38.04,50200.0,30.8278,30.8278,30.7954,30.8035,50200.0
2014-10-27 12:20:00,38.05,38.06,38.0,38.05,92600.0,30.8116,30.8197,30.7711,30.8116,92600.0
2014-10-27 12:25:00,38.05,38.05,38.02,38.02,35400.0,30.8116,30.8116,30.7873,30.7873,35400.0
2014-10-27 12:30:00,38.02,38.02,38.0,38.02,78200.0,30.7873,30.7873,30.7711,30.7873,78200.0
2014-10-27 12:35:00,38.02,38.03,38.01,38.01,50200.0,30.7873,30.7954,30.7792,30.7792,50200.0
2014-10-27 12:40:00,38.0,38.0,37.96,37.98,28200.0,30.7711,30.7711,30.7387,30.7549,28200.0
2014-10-27 12:45:00,37.99,38.01,37.96,37.97,32800.0,30.763,30.7792,30.7387,30.7468,32800.0
2014-10-27 12:50:00,37.97,37.97,37.95,37.97,24800.0,30.7468,30.7468,30.7306,30.7468,24800.0
2014-10-27 12:55:00,37.97,38.0,37.97,37.99,63200.0,30.7468,30.7711,30.7468,30.763,63200.0
2014-10-27 13:00:00,37.99,38.09,37.99,38.09,61200.0,30.763,30.844,30.763,30.844,61200.0
2014-10-27 13:05:00,38.09,38.09,38.06,38.06,30200.0,30.844,30.844,30.8197,30.8197,30200.0
2014-10-27 13:10:00,38.06,38.13,38.06,38.12,53200.0,30.8197,30.8764,30.8197,30.8683,53200.0
2014-10-27 13:15:00,38.12,38.14,38.12,38.13,32000.0,30.8683,30.8845,30.8683,30.8764,32000.0
2014-10-27 13:20:00,38.13,38.14,38.12,38.12,32200.0,30.8764,30.8845,30.8683,30.8683,32200.0
2014-10-27 13:25:00,38.11,38.14,38.1,38.13,46200.0,30.8602,30.8845,30.8521,30.8764,46200.0
2014-10-27 13:30:00,38.13,38.14,38.09,38.09,40400.0,30.8764,30.8845,30.844,30.844,40400.0
2014-10-27 13:35:00,38.09,38.09,38.06,38.06,42600.0,30.844,30.844,30.8197,30.8197,42600.0
2014-10-27 13:40:00,38.06,38.09,38.04,38.04,35400.0,30.8197,30.844,30.8035,30.8035,35400.0
2014-10-27 13:45:00,38.03,38.05,38.03,38.04,16800.0,30.7954,30.8116,30.7954,30.8035,16800.0
2014-10-27 13:50:00,38.05,38.05,38.01,38.01,29600.0,30.8116,30.8116,30.7792,30.7792,29600.0
2014-10-27 13:55:00,38.01,38.02,37.99,37.99,17800.0,30.7792,30.7873,30.763,30.763,17800.0
2014-10-27 14:00:00,37.99,37.99,37.96,37.98,27400.0,30.763,30.763,30.7387,30.7549,27400.0
2014-10-27 14:05:00,37.98,37.99,37.96,37.99,41200.0,30.7549,30.763,30.7387,30.763,41200.0
2014-10-27 14:10:00,37.99,38.0,37.97,38.0,32200.0,30.763,30.7711,30.7468,30.7711,32200.0
2014-10-27 14:15:00,38.0,38.02,37.98,38.01,24800.0,30.7711,30.7873,30.7549,30.7792,24800.0
2014-10-27 14:20:00,38.01,38.02,37.99,37.99,24600.0,30.7792,30.7873,30.763,30.763,24600.0
2014-10-27 14:25:00,37.99,37.99,37.96,37.98,26800.0,30.763,30.763,30.7387,30.7549,26800.0
2014-10-27 14:30:00,37.97,38.01,37.94,38.01,58000.0,30.7468,30.7792,30.7225,30.7792,58000.0
2014-10-27 14:35:00,38.01,38.02,37.98,37.99,32800.0,30.7792,30.7873,30.7549,30.763,32800.0
2014-10-27 14:40:00,37.98,38.01,37.98,38.01,25200.0,30.7549,30.7792,30.7549,30.7792,25200.0
2014-10-27 14:45:00,38.01,38.02,37.98,38.01,29200.0,30.7792,30.7873,30.7549,30.7792,29200.0
2014-10-27 14:50:00,38.02,38.05,37.98,37.98,56200.0,30.7873,30.8116,30.7549,30.7549,56200.0
2014-10-27 14:55:00,37.97,37.99,37.96,37.99,29800.0,30.7468,30.763,30.7387,30.763,29800.0
2014-10-27 15:00:00,37.99,38.0,37.98,37.99,39600.0,30.763,30.7711,30.7549,30.763,39600.0
2014-10-27 15:05:00,37.99,37.99,37.94,37.94,58800.0,30.763,30.763,30.7225,30.7225,58800.0
2014-10-27 15:10:00,37.94,37.98,37.94,37.97,41200.0,30.7225,30.7549,30.7225,30.7468,41200.0
2014-10-27 15:15:00,37.98,38.02,37.98,38.02,33800.0,30.7549,30.7873,30.7549,30.7873,33800.0
2014-10-27 15:20:00,38.02,38.03,38.01,38.01,31000.0,30.7873,30.7954,30.7792,30.7792,31000.0
2014-10-27 15:25:00,38.01,38.04,38.01,38.01,43200.0,30.7792,30.8035,30.7792,30.7792,43200.0
2014-10-27 15:30:00,38.01,38.01,37.98,38.0,60600.0,30.7792,30.7792,30.7549,30.7711,60600.0
2014-10-27 15:35:00,38.0,38.02,37.98,37.99,75800.0,30.7711,30.7873,30.7549,30.763,75800.0
2014-10-27 15:40:00,37.99,38.04,37.98,38.02,94600.0,30.763,30.8035,30.7549,30.7873,94600.0
2014-10-27 15:45:00,38.02,38.03,38.0,38.02,103600.0,30.7873,30.7954,30.7711,30.7873,103600.0
2014-10-27 15:50:00,38.02,38.04,38.0,38.03,124200.0,30.7873,30.8035,30.7711,30.7954,124200.0
2014-10-27 15:55:00,38.03,38.04,37.96,37.99,333600.0,30.7954,30.8035,30.7387,30.763,333600.0
2014-10-28 09:30:00,38.17,38.19,38.1,38.13,148800.0,30.9088,30.925,30.8521,30.8764,148800.0
2014-10-28 09:35:00,38.15,38.17,38.01,38.04,84800.0,30.8926,30.9088,30.7792,30.8035,84800.0
2014-10-28 09:40:00,38.04,38.07,37.98,38.07,49600.0,30.8035,30.8278,30.7549,30.8278,49600.0
2014-10-28 09:45:00,38.07,38.12,38.02,38.09,56600.0,30.8278,30.8683,30.7873,30.844,56600.0
2014-10-28 09:50:00,38.09,38.11,38.0,38.05,58000.0,30.844,30.8602,30.7711,30.8116,58000.0
2014-10-28 09:55:00,38.05,38.13,38.02,38.07,61800.0,30.8116,30.8764,30.7873,30.8278,61800.0
2014-10-28 10:00:00,38.08,38.18,38.06,38.11,92200.0,30.8359,30.9169,30.8197,30.8602,92200.0
2014-10-28 10:05:00,38.13,38.16,38.08,38.09,69000.0,30.8764,30.9007,30.8359,30.844,69000.0
2014-10-28 10:10:00,38.08,38.12,38.02,38.05,135000.0,30.8359,30.8683,30.7873,30.8116,135000.0
2014-10-28 10:15:00,38.05,38.13,38.05,38.07,32800.0,30.8116,30.8764,30.8116,30.8278,32800.0
2014-10-28 10:20:00,38.09,38.13,38.07,38.13,46600.0,30.844,30.8764,30.8278,30.8764,46600.0
2014-10-28 10:25:00,38.13,38.15,38.1,38.13,57600.0,30.8764,30.8926,30.8521,30.8764,57600.0
2014-10-28 10:30:00,38.13,38.15,38.12,38.13,46000.0,30.8764,30.8926,30.8683,30.8764,46000.0
2014-10-28 10:35:00,38.13,38.13,38.06,38.1,48400.0,30.8764,30.8764,30.8197,30.8521,48400.0
2014-10-28 10:40:00,38.1,38.1,38.02,38.07,64600.0,30.8521,30.8521,30.7873,30.8278,64600.0
2014-10-28 10:45:00,38.07,38.08,38.01,38.01,76800.0,30.8278,30.8359,30.7792,30.7792,76800.0
2014-10-28 10:50:00,38.01,38.01,37.94,37.99,144800.0,30.7792,30.7792,30.7225,30.763,144800.0
2014-10-28 10:55:00,37.99,38.07,37.99,38.04,48000.0,30.763,30.8278,30.763,30.8035,48000.0
2014-10-28 11:00:00,38.04,38.11,38.04,38.1,58800.0,30.8035,30.8602,30.8035,30.8521,58800.0
2014-10-28 11:05:00,38.1,38.11,38.06,38.06,64800.0,30.8521,30.8602,30.8197,30.8197,64800.0
2014-10-28 11:10:00,38.06,38.13,38.06,38.11,61400.0,30.8197,30.8764,30.8197,30.8602,61400.0
2014-10-28 11:15:00,38.12,38.15,38.09,38.14,103200.0,30.8683,30.8926,30.844,30.8845,103200.0
2014-10-28 11:20:00,38.14,38.15,38.1,38.11,55600.0,30.8845,30.8926,30.8521,30.8602,55600.0
2014-10-28 11:25:00,38.12,38.16,38.1,38.14,47200.0,30.8683,30.9007,30.8521,30.8845,47200.0
2014-10-28 11:30:00,38.13,38.19,38.13,38.19,60400.0,30.8764,30.925,30.8764,30.925,60400.0
2014-10-28 11:35:00,38.19,38.22,38.18,38.19,65800.0,30.925,30.9493,30.9169,30.925,65800.0
2014-10-28 11:40:00,38.19,38.21,38.16,38.2,71000.0,30.925,30.9412,30.9007,30.9331,71000.0
2014-10-28 11:45:00,38.21,38.23,38.19,38.21,90800.0,30.9412,30.9574,30.925,30.9412,90800.0
2014-10-28 11:50:00,38.21,38.23,38.2,38.22,102800.0,30.9412,30.9574,30.9331,30.9493,102800.0
2014-10-28 11:55:00,38.22,38.23,38.19,38.2,81400.0,30.9493,30.9574,30.925,30.9331,81400.0
2014-10-28 12:00:00,38.2,38.24,38.2,38.24,86000.0,30.9331,30.9655,30.9331,30.9655,86000.0
2014-10-28 12:05:00,38.24,38.25,38.21,38.24,60000.0,30.9655,30.9736,30.9412,30.9655,60000.0
2014-10-28 12:10:00,38.24,38.25,38.22,38.24,70200.0,30.9655,30.9736,30.9493,30.9655,70200.0
2014-10-28 12:15:00,38.23,38.25,38.23,38.24,38800.0,30.9574,30.9736,30.9574,30.9655,38800.0
2014-10-28 12:20:00,38.24,38.24,38.15,38.16,128600.0,30.9655,30.9655,30.8926,30.9007,128600.0
2014-10-28 12:25:00,38.16,38.17,38.13,38.17,86800.0,30.9007,30.9088,30.8764,30.9088,86800.0
2014-10-28 12:30:00,38.16,38.21,38.16,38.18,43000.0,30.9007,30.9412,30.9007,30.9169,43000.0
2014-10-28 12:35:00,38.19,38.19,38.12,38.13,62600.0,30.925,30.925,30.8683,30.8764,62600.0
2014-10-28 12:40:00,38.12,38.13,38.09,38.1,166000.0,30.8683,30.8764,30.844,30.8521,166000.0
2014-10-28 12:45:00,38.1,38.13,38.09,38.13,45600.0,30.8521,30.8764,30.844,30.8764,45600.0
2014-10-28 12:50:00,38.13,38.15,38.13,38.15,29600.0,30.8764,30.8926,30.8764,30.8926,29600.0
2014-10-28 12:55:00,38.14,38.15,38.12,38.13,43200.0,30.8845,30.8926,30.8683,30.8764,43200.0
2014-10-28 13:00:00,38.13,38.17,38.12,38.16,38600.0,30.8764,30.9088,30.8683,30.9007,38600.0
2014-10-28 13:05:00,38.16,38.22,38.15,38.22,111800.0,30.9007,30.9493,30.8926,30.9493,111800.0
2014-10-28 13:10:00,38.22,38.25,38.21,38.25,55800.0,30.9493,30.9736,30.9412,30.9736,55800.0
2014-10-28 13:15:00,38.25,38.27,38.24,38.27,39400.0,30.9736,30.9898,30.9655,30.9898,39400.0
2014-10-28 13:20:00,38.27,38.27,38.25,38.25,33400.0,30.9898,30.9898,30.9736,30.9736,33400.0
2014-10-28 13:25:00,38.26,38.27,38.26,38.27,26800.0,30.9817,30.9898,30.9817,30.9898,26800.0
2014-10-28 13:30:00,38.27,38.27,38.25,38.27,55200.0,30.9898,30.9898,30.9736,30.9898,55200.0
2014-10-28 13:35:00,38.27,38.3,38.27,38.3,45800.0,30.9898,31.0141,30.9898,31.0141,45800.0
2014-10-28 13:40:00,38.3,38.37,38.3,38.36,56800.0,31.0141,31.0707,31.0141,31.0626,56800.0
2014-10-28 13:45:00,38.35,38.37,38.33,38.35,78400.0,31.0545,31.0707,31.0383,31.0545,78400.0
2014-10-28 13:50:00,38.35,38.38,38.33,38.34,42600.0,31.0545,31.0788,31.0383,31.0464,42600.0
2014-10-28 13:55:00,38.34,38.37,38.33,38.35,36200.0,31.0464,31.0707,31.0383,31.0545,36200.0
2014-10-28 14:00:00,38.36,38.37,38.31,38.35,76600.0,31.0626,31.0707,31.0221,31.0545,76600.0
2014-10-28 14:05:00,38.35,38.35,38.3,38.31,79200.0,31.0545,31.0545,31.0141,31.0221,79200.0
2014-10-28 14:10:00,38.31,38.34,38.3,38.31,47400.0,31.0221,31.0464,31.0141,31.0221,47400.0
2014-10-28 14:15:00,38.32,38.34,38.3,38.32,65400.0,31.0302,31.0464,31.0141,31.0302,65400.0
2014-10-28 14:20:00,38.32,38.37,38.3,38.36,46600.0,31.0302,31.0707,31.0141,31.0626,46600.0
2014-10-28 14:25:00,38.37,38.4,38.36,38.39,58600.0,31.0707,31.095,31.0626,31.0869,58600.0
2014-10-28 14:30:00,38.4,38.42,38.38,38.38,72400.0,31.095,31.1112,31.0788,31.0788,72400.0
2014-10-28 14:35:00,38.38,38.38,38.34,38.37,81800.0,31.0788,31.0788,31.0464,31.0707,81800.0
2014-10-28 14:40:00,38.38,38.41,38.38,38.39,50000.0,31.0788,31.1031,31.0788,31.0869,50000.0
2014-10-28 14:45:00,38.4,38.4,38.35,38.38,42400.0,31.095,31.095,31.0545,31.0788,42400.0
2014-10-28 14:50:00,38.38,38.41,38.35,38.41,62200.0,31.0788,31.1031,31.0545,31.1031,62200.0
2014-10-28 14:55:00,38.42,38.42,38.38,38.4,54400.0,31.1112,31.1112,31.0788,31.095,54400.0
2014-10-28 15:00:00,38.39,38.49,38.39,38.48,111800.0,31.0869,31.1679,31.0869,31.1598,111800.0
2014-10-28 15:05:00,38.48,38.48,38.41,38.42,131000.0,31.1598,31.1598,31.1031,31.1112,131000.0
2014-10-28 15:10:00,38.42,38.42,38.37,38.41,132600.0,31.1112,31.1112,31.0707,31.1031,132600.0
2014-10-28 15:15:00,38.42,38.49,38.41,38.46,171400.0,31.1112,31.1679,31.1031,31.1436,171400.0
2014-10-28 15:20:00,38.47,38.47,38.43,38.47,91600.0,31.1517,31.1517,31.1193,31.1517,91600.0
2014-10-28 15:25:00,38.47,38.48,38.46,38.47,109400.0,31.1517,31.1598,31.1436,31.1517,109400.0
2014-10-28 15:30:00,38.46,38.52,38.46,38.52,177400.0,31.1436,31.1922,31.1436,31.1922,177400.0
2014-10-28 15:35:00,38.52,38.52,38.51,38.52,108200.0,31.1922,31.1922,31.1841,31.1922,108200.0
2014-10-28 15:40:00,38.51,38.52,38.47,38.49,201800.0,31.1841,31.1922,31.1517,31.1679,201800.0
2014-10-28 15:45:00,38.5,38.51,38.47,38.48,170200.0,31.176,31.1841,31.1517,31.1598,170200.0
2014-10-28 15:50:00,38.47,38.48,38.44,38.46,288600.0,31.1517,31.1598,31.1274,31.1436,288600.0
2014-10-28 15:55:00,38.46,38.54,38.46,38.54,360200.0,31.1436,31.2084,31.1436,31.2084,360200.0
2014-10-29 09:30:00,38.53,38.63,38.45,38.63,228200.0,31.2003,31.2813,31.1355,31.2813,228200.0
2014-10-29 09:35:00,38.64,38.81,38.63,38.81,211200.0,31.2894,31.427,31.2813,31.427,211200.0
2014-10-29 09:40:00,38.8,38.8,38.59,38.65,163800.0,31.4189,31.4189,31.2489,31.2975,163800.0
2014-10-29 09:45:00,38.65,38.8,38.65,38.78,88400.0,31.2975,31.4189,31.2975,31.4027,88400.0
2014-10-29 09:50:00,38.77,38.82,38.75,38.81,143800.0,31.3946,31.4351,31.3784,31.427,143800.0
2014-10-29 09:55:00,38.81,38.84,38.75,38.77,174800.0,31.427,31.4513,31.3784,31.3946,174800.0
2014-10-29 10:00:00,38.77,38.79,38.61,38.63,111400.0,31.3946,31.4108,31.2651,31.2813,111400.0
2014-10-29 10:05:00,38.63,38.66,38.6,38.63,58600.0,31.2813,31.3056,31.257,31.2813,58600.0
2014-10-29 10:10:00,38.62,38.62,38.51,38.51,81800.0,31.2732,31.2732,31.1841,31.1841,81800.0
2014-10-29 10:15:00,38.52,38.59,38.51,38.54,50400.0,31.1922,31.2489,31.1841,31.2084,50400.0
2014-10-29 10:20:00,38.53,38.59,38.51,38.59,54000.0,31.2003,31.2489,31.1841,31.2489,54000.0
2014-10-29 10:25:00,38.6,38.6,38.56,38.58,87400.0,31.257,31.257,31.2246,31.2408,87400.0
2014-10-29 10:30:00,38.58,38.63,38.58,38.59,61000.0,31.2408,31.2813,31.2408,31.2489,61000.0
2014-10-29 10:35:00,38.59,38.6,38.57,38.6,54000.0,31.2489,31.257,31.2327,31.257,54000.0
2014-10-29 10:40:00,38.6,38.6,38.56,38.59,47400.0,31.257,31.257,31.2246,31.2489,47400.0
2014-10-29 10:45:00,38.59,38.59,38.54,38.56,51000.0,31.2489,31.2489,31.2084,31.2246,51000.0
2014-10-29 10:50:00,38.56,38.58,38.54,38.56,82800.0,31.2246,31.2408,31.2084,31.2246,82800.0
2014-10-29 10:55:00,38.56,38.58,38.56,38.57,47400.0,31.2246,31.2408,31.2246,31.2327,47400.0
2014-10-29 11:00:00,38.57,38.57,38.5,38.51,82000.0,31.2327,31.2327,31.176,31.1841,82000.0
2014-10-29 11:05:00,38.52,38.52,38.48,38.48,85400.0,31.1922,31.1922,31.1598,31.1598,85400.0
2014-10-29 11:10:00,38.48,38.5,38.47,38.48,34200.0,31.1598,31.176,31.1517,31.1598,34200.0
2014-10-29 11:15:00,38.47,38.48,38.45,38.48,52800.0,31.1517,31.1598,31.1355,31.1598,52800.0
2014-10-29 11:20:00,38.48,38.51,38.48,38.49,48400.0,31.1598,31.1841,31.1598,31.1679,48400.0
2014-10-29 11:25:00,38.49,38.51,38.49,38.49,41400.0,31.1679,31.1841,31.1679,31.1679,41400.0
2014-10-29 11:30:00,38.49,38.49,38.45,38.45,62400.0,31.1679,31.1679,31.1355,31.1355,62400.0
2014-10-29 11:35:00,38.45,38.45,38.38,38.38,89400.0,31.1355,31.1355,31.0788,31.0788,89400.0
2014-10-29 11:40:00,38.37,38.39,38.36,38.37,86200.0,31.0707,31.0869,31.0626,31.0707,86200.0
2014-10-29 11:45:00,38.37,38.39,38.33,38.38,48200.0,31.0707,31.0869,31.0383,31.0788,48200.0
2014-10-29 11:50:00,38.38,38.4,38.35,38.38,55800.0,31.0788,31.095,31.0545,31.0788,55800.0
2014-10-29 11:55:00,38.38,38.39,38.36,38.39,34200.0,31.0788,31.0869,31.0626,31.0869,34200.0
2014-10-29 12:00:00,38.39,38.39,38.34,38.34,29200.0,31.0869,31.0869,31.0464,31.0464,29200.0
2014-10-29 12:05:00,38.35,38.37,38.34,38.35,64400.0,31.0545,31.0707,31.0464,31.0545,64400.0
2014-10-29 12:10:00,38.35,38.35,38.27,38.27,90200.0,31.0545,31.0545,30.9898,30.9898,90200.0
2014-10-29 12:15:00,38.28,38.31,38.28,38.31,43000.0,30.9979,31.0221,30.9979,31.0221,43000.0
2014-10-29 12:20:00,38.31,38.31,38.26,38.28,45200.0,31.0221,31.0221,30.9817,30.9979,45200.0
2014-10-29 12:25:00,38.28,38.28,38.22,38.23,96200.0,30.9979,30.9979,30.9493,30.9574,96200.0
2014-10-29 12:30:00,38.23,38.23,38.18,38.22,182400.0,30.9574,30.9574,30.9169,30.9493,182400.0
2014-10-29 12:35:00,38.22,38.27,38.22,38.27,61800.0,30.9493,30.9898,30.9493,30.9898,61800.0
2014-10-29 12:40:00,38.27,38.3,38.27,38.27,33400.0,30.9898,31.0141,30.9898,30.9898,33400.0
2014-10-29 12:45:00,38.29,38.3,38.26,38.29,35000.0,31.006,31.0141,30.9817,31.006,35000.0
2014-10-29 12:50:00,38.29,38.33,38.27,38.3,87400.0,31.006,31.0383,30.9898,31.0141,87400.0
2014-10-29 12:55:00,38.3,38.38,38.3,38.35,48600.0,31.0141,31.0788,31.0141,31.0545,48600.0
2014-10-29 13:00:00,38.35,38.4,38.35,38.37,19600.0,31.0545,31.095,31.0545,31.0707,19600.0
2014-10-29 13:05:00,38.37,38.38,38.31,38.32,102800.0,31.0707,31.0788,31.0221,31.0302,102800.0
2014-10-29 13:10:00,38.33,38.34,38.31,38.34,144000.0,31.0383,31.0464,31.0221,31.0464,144000.0
2014-10-29 13:15:00,38.34,38.37,38.34,38.35,30000.0,31.0464,31.0707,31.0464,31.0545,30000.0
2014-10-29 13:20:00,38.35,38.38,38.33,38.37,145200.0,31.0545,31.0788,31.0383,31.0707,145200.0
2014-10-29 13:25:00,38.37,38.38,38.37,38.37,55200.0,31.0707,31.0788,31.0707,31.0707,55200.0
2014-10-29 13:30:00,38.37,38.37,38.33,38.34,32600.0,31.0707,31.0707,31.0383,31.0464,32600.0
2014-10-29 13:35:00,38.34,38.34,38.3,38.32,39200.0,31.0464,31.0464,31.0141,31.0302,39200.0
2014-10-29 13:40:00,38.31,38.32,38.27,38.27,59600.0,31.0221,31.0302,30.9898,30.9898,59600.0
2014-10-29 13:45:00,38.27,38.31,38.26,38.3,39000.0,30.9898,31.0221,30.9817,31.0141,39000.0
2014-10-29 13:50:00,38.29,38.31,38.28,38.29,30600.0,31.006,31.0221,30.9979,31.006,30600.0
2014-10-29 13:55:00,38.29,38.29,38.26,38.27,442600.0,31.006,31.006,30.9817,30.9898,442600.0
2014-10-29 14:00:00,38.27,38.29,38.18,38.24,96600.0,30.9898,31.006,30.9169,30.9655,96600.0
2014-10-29 14:05:00,38.24,38.26,38.19,38.23,55800.0,30.9655,30.9817,30.925,30.9574,55800.0
2014-10-29 14:10:00,38.24,38.28,38.24,38.24,64200.0,30.9655,30.9979,30.9655,30.9655,64200.0
2014-10-29 14:15:00,38.24,38.26,38.17,38.25,118400.0,30.9655,30.9817,30.9088,30.9736,118400.0
2014-10-29 14:20:00,38.25,38.29,38.24,38.27,120400.0,30.9736,31.006,30.9655,30.9898,120400.0
2014-10-29 14:25:00,38.27,38.32,38.27,38.31,109600.0,30.9898,31.0302,30.9898,31.0221,109600.0
2014-10-29 14:30:00,38.31,38.33,38.24,38.28,87400.0,31.0221,31.0383,30.9655,30.9979,87400.0
2014-10-29 14:35:00,38.29,38.3,38.23,38.23,84800.0,31.006,31.0141,30.9574,30.9574,84800.0
2014-10-29 14:40:00,38.24,38.27,38.22,38.22,41800.0,30.9655,30.9898,30.9493,30.9493,41800.0
2014-10-29 14:45:00,38.22,38.23,38.18,38.21,95800.0,30.9493,30.9574,30.9169,30.9412,95800.0
2014-10-29 14:50:00,38.22,38.22,38.18,38.19,51800.0,30.9493,30.9493,30.9169,30.925,51800.0
2014-10-29 14:55:00,38.19,38.24,38.17,38.22,165000.0,30.925,30.9655,30.9088,30.9493,165000.0
2014-10-29 15:00:00,38.22,38.24,38.18,38.19,99200.0,30.9493,30.9655,30.9169,30.925,99200.0
2014-10-29 15:05:00,38.18,38.19,38.13,38.13,58800.0,30.9169,30.925,30.8764,30.8764,58800.0
2014-10-29 15:10:00,38.14,38.19,38.11,38.18,80000.0,30.8845,30.925,30.8602,30.9169,80000.0
2014-10-29 15:15:00,38.17,38.23,38.17,38.23,47800.0,30.9088,30.9574,30.9088,30.9574,47800.0
2014-10-29 15:20:00,38.23,38.25,38.22,38.23,96600.0,30.9574,30.9736,30.9493,30.9574,96600.0
2014-10-29 15:25:00,38.23,38.26,38.22,38.26,56400.0,30.9574,30.9817,30.9493,30.9817,56400.0
2014-10-29 15:30:00,38.26,38.34,38.24,38.32,152000.0,30.9817,31.0464,30.9655,31.0302,152000.0
2014-10-29 15:35:00,38.33,38.33,38.25,38.27,180200.0,31.0383,31.0383,30.9736,30.9898,180200.0
2014-10-29 15:40:00,38.27,38.33,38.27,38.31,92400.0,30.9898,31.0383,30.9898,31.0221,92400.0
2014-10-29 15:45:00,38.32,38.33,38.29,38.31,169600.0,31.0302,31.0383,31.006,31.0221,169600.0
2014-10-29 15:50:00,38.32,38.35,38.29,38.3,319400.0,31.0302,31.0545,31.006,31.0141,319400.0
2014-10-29 15:55:00,38.3,38.32,38.26,38.27,496000.0,31.0141,31.0302,30.9817,30.9898,496000.0
2014-10-30 09:30:00,38.1,38.28,38.06,38.26,141200.0,30.8521,30.9979,30.8197,30.9817,141200.0
2014-10-30 09:35:00,38.25,38.3,38.18,38.3,88600.0,30.9736,31.0141,30.9169,31.0141,88600.0
2014-10-30 09:40:00,38.29,38.3,38.21,38.26,78600.0,31.006,31.0141,30.9412,30.9817,78600.0
2014-10-30 09:45:00,38.27,38.29,38.23,38.29,61000.0,30.9898,31.006,30.9574,31.006,61000.0
2014-10-30 09:50:00,38.29,38.36,38.24,38.34,518000.0,31.006,31.0626,30.9655,31.0464,518000.0
2014-10-30 09:55:00,38.34,38.4,38.33,38.35,131000.0,31.0464,31.095,31.0383,31.0545,131000.0
2014-10-30 10:00:00,38.34,38.39,38.3,38.38,150400.0,31.0464,31.0869,31.0141,31.0788,150400.0
2014-10-30 10:05:00,38.38,38.38,38.29,38.3,68200.0,31.0788,31.0788,31.006,31.0141,68200.0
2014-10-30 10:10:00,38.32,38.34,38.3,38.34,30000.0,31.0302,31.0464,31.0141,31.0464,30000.0
2014-10-30 10:15:00,38.34,38.38,38.33,38.35,75400.0,31.0464,31.0788,31.0383,31.0545,75400.0
2014-10-30 10:20:00,38.35,38.38,38.34,38.37,28600.0,31.0545,31.0788,31.0464,31.0707,28600.0
2014-10-30 10:25:00,38.37,38.37,38.27,38.27,42200.0,31.0707,31.0707,30.9898,30.9898,42200.0
2014-10-30 10:30:00,38.27,38.3,38.26,38.29,52800.0,30.9898,31.0141,30.9817,31.006,52800.0
2014-10-30 10:35:00,38.3,38.3,38.23,38.26,47000.0,31.0141,31.0141,30.9574,30.9817,47000.0
2014-10-30 10:40:00,38.26,38.28,38.25,38.27,62200.0,30.9817,30.9979,30.9736,30.9898,62200.0
2014-10-30 10:45:00,38.27,38.29,38.24,38.24,45000.0,30.9898,31.006,30.9655,30.9655,45000.0
2014-10-30 10:50:00,38.25,38.27,38.25,38.27,29800.0,30.9736,30.9898,30.9736,30.9898,29800.0
2014-10-30 10:55:00,38.26,38.29,38.26,38.29,72000.0,30.9817,31.006,30.9817,31.006,72000.0
2014-10-30 11:00:00,38.29,38.3,38.23,38.23,72600.0,31.006,31.0141,30.9574,30.9574,72600.0
2014-10-30 11:05:00,38.24,38.24,38.2,38.24,48600.0,30.9655,30.9655,30.9331,30.9655,48600.0
2014-10-30 11:10:00,38.23,38.26,38.23,38.24,58000.0,30.9574,30.9817,30.9574,30.9655,58000.0
2014-10-30 11:15:00,38.24,38.25,38.22,38.22,42000.0,30.9655,30.9736,30.9493,30.9493,42000.0
2014-10-30 11:20:00,38.22,38.25,38.22,38.25,48200.0,30.9493,30.9736,30.9493,30.9736,48200.0
2014-10-30 11:25:00,38.25,38.27,38.25,38.27,50600.0,30.9736,30.9898,30.9736,30.9898,50600.0
2014-10-30 11:30:00,38.27,38.32,38.26,38.32,34600.0,30.9898,31.0302,30.9817,31.0302,34600.0
2014-10-30 11:35:00,38.33,38.41,38.33,38.4,45200.0,31.0383,31.1031,31.0383,31.095,45200.0
2014-10-30 11:40:00,38.4,38.4,38.38,38.39,31800.0,31.095,31.095,31.0788,31.0869,31800.0
2014-10-30 11:45:00,38.4,38.44,38.39,38.44,74200.0,31.095,31.1274,31.0869,31.1274,74200.0
2014-10-30 11:50:00,38.44,38.44,38.42,38.43,51800.0,31.1274,31.1274,31.1112,31.1193,51800.0
2014-10-30 11:55:00,38.42,38.48,38.42,38.48,52600.0,31.1112,31.1598,31.1112,31.1598,52600.0
2014-10-30 12:00:00,38.48,38.49,38.47,38.49,42200.0,31.1598,31.1679,31.1517,31.1679,42200.0
2014-10-30 12:05:00,38.49,38.49,38.48,38.49,30200.0,31.1679,31.1679,31.1598,31.1679,30200.0
2014-10-30 12:10:00,38.49,38.5,38.49,38.49,81000.0,31.1679,31.176,31.1679,31.1679,81000.0
2014-10-30 12:15:00,38.49,38.49,38.45,38.47,46600.0,31.1679,31.1679,31.1355,31.1517,46600.0
2014-10-30 12:20:00,38.47,38.49,38.47,38.49,48800.0,31.1517,31.1679,31.1517,31.1679,48800.0
2014-10-30 12:25:00,38.49,38.51,38.48,38.5,69400.0,31.1679,31.1841,31.1598,31.176,69400.0
2014-10-30 12:30:00,38.51,38.51,38.47,38.49,65200.0,31.1841,31.1841,31.1517,31.1679,65200.0
2014-10-30 12:35:00,38.49,38.53,38.49,38.52,51000.0,31.1679,31.2003,31.1679,31.1922,51000.0
2014-10-30 12:40:00,38.52,38.52,38.48,38.5,44400.0,31.1922,31.1922,31.1598,31.176,44400.0
2014-10-30 12:45:00,38.51,38.52,38.49,38.51,55800.0,31.1841,31.1922,31.1679,31.1841,55800.0
2014-10-30 12:50:00,38.51,38.51,38.49,38.51,28000.0,31.1841,31.1841,31.1679,31.1841,28000.0
2014-10-30 12:55:00,38.5,38.51,38.46,38.49,111200.0,31.176,31.1841,31.1436,31.1679,111200.0
2014-10-30 13:00:00,38.5,38.52,38.49,38.49,47200.0,31.176,31.1922,31.1679,31.1679,47200.0
2014-10-30 13:05:00,38.49,38.49,38.48,38.48,36800.0,31.1679,31.1679,31.1598,31.1598,36800.0
2014-10-30 13:10:00,38.49,38.52,38.47,38.49,69600.0,31.1679,31.1922,31.1517,31.1679,69600.0
2014-10-30 13:15:00,38.49,38.55,38.49,38.52,142000.0,31.1679,31.2165,31.1679,31.1922,142000.0
2014-10-30 13:20:00,38.52,38.59,38.51,38.57,107200.0,31.1922,31.2489,31.1841,31.2327,107200.0
2014-10-30 13:25:00,38.57,38.57,38.55,38.56,45400.0,31.2327,31.2327,31.2165,31.2246,45400.0
2014-10-30 13:30:00,38.56,38.6,38.56,38.56,117000.0,31.2246,31.257,31.2246,31.2246,117000.0
2014-10-30 13:35:00,38.57,38.6,38.55,38.58,56200.0,31.2327,31.257,31.2165,31.2408,56200.0
2014-10-30 13:40:00,38.58,38.6,38.56,38.6,37800.0,31.2408,31.257,31.2246,31.257,37800.0
2014-10-30 13:45:00,38.6,38.66,38.6,38.66,22600.0,31.257,31.3056,31.257,31.3056,22600.0
2014-10-30 13:50:00,38.66,38.7,38.66,38.7,71400.0,31.3056,31.338,31.3056,31.338,71400.0
2014-10-30 13:55:00,38.69,38.72,38.66,38.66,83400.0,31.3299,31.3542,31.3056,31.3056,83400.0
2014-10-30 14:00:00,38.65,38.69,38.64,38.66,69200.0,31.2975,31.3299,31.2894,31.3056,69200.0
2014-10-30 14:05:00,38.67,38.7,38.63,38.67,116200.0,31.3137,31.338,31.2813,31.3137,116200.0
2014-10-30 14:10:00,38.67,38.69,38.63,38.65,100400.0,31.3137,31.3299,31.2813,31.2975,100400.0
2014-10-30 14:15:00,38.64,38.66,38.59,38.62,91800.0,31.2894,31.3056,31.2489,31.2732,91800.0
2014-10-30 14:20:00,38.62,38.63,38.59,38.62,83600.0,31.2732,31.2813,31.2489,31.2732,83600.0
2014-10-30 14:25:00,38.62,38.66,38.6,38.64,96200.0,31.2732,31.3056,31.257,31.2894,96200.0
2014-10-30 14:30:00,38.65,38.7,38.63,38.7,137000.0,31.2975,31.338,31.2813,31.338,137000.0
2014-10-30 14:35:00,38.69,38.72,38.67,38.72,135400.0,31.3299,31.3542,31.3137,31.3542,135400.0
2014-10-30 14:40:00,38.71,38.73,38.69,38.71,120600.0,31.3461,31.3622,31.3299,31.3461,120600.0
2014-10-30 14:45:00,38.71,38.73,38.62,38.62,140000.0,31.3461,31.3622,31.2732,31.2732,140000.0
2014-10-30 14:50:00,38.63,38.64,38.6,38.6,55800.0,31.2813,31.2894,31.257,31.257,55800.0
2014-10-30 14:55:00,38.62,38.62,38.56,38.59,83000.0,31.2732,31.2732,31.2246,31.2489,83000.0
2014-10-30 15:00:00,38.59,38.61,38.56,38.59,99400.0,31.2489,31.2651,31.2246,31.2489,99400.0
2014-10-30 15:05:00,38.59,38.65,38.59,38.64,89800.0,31.2489,31.2975,31.2489,31.2894,89800.0
2014-10-30 15:10:00,38.64,38.73,38.63,38.72,129400.0,31.2894,31.3622,31.2813,31.3542,129400.0
2014-10-30 15:15:00,38.72,38.72,38.65,38.66,141000.0,31.3542,31.3542,31.2975,31.3056,141000.0
2014-10-30 15:20:00,38.66,38.66,38.61,38.63,143600.0,31.3056,31.3056,31.2651,31.2813,143600.0
2014-10-30 15:25:00,38.63,38.63,38.57,38.57,126200.0,31.2813,31.2813,31.2327,31.2327,126200.0
2014-10-30 15:30:00,38.58,38.66,38.58,38.66,187200.0,31.2408,31.3056,31.2408,31.3056,187200.0
2014-10-30 15:35:00,38.67,38.67,38.62,38.64,160400.0,31.3137,31.3137,31.2732,31.2894,160400.0
2014-10-30 15:40:00,38.64,38.68,38.6,38.64,386400.0,31.2894,31.3218,31.257,31.2894,386400.0
2014-10-30 15:45:00,38.65,38.68,38.59,38.62,444200.0,31.2975,31.3218,31.2489,31.2732,444200.0
2014-10-30 15:50:00,38.62,38.62,38.54,38.59,749400.0,31.2732,31.2732,31.2084,31.2489,749400.0
2014-10-30 15:55:00,38.59,38.7,38.58,38.68,1151200.0,31.2489,31.338,31.2408,31.3218,1151200.0
2014-10-31 09:30:00,37.63,37.66,37.46,37.62,2432800.0,30.4715,30.4958,30.3338,30.4634,2432800.0
2014-10-31 09:35:00,37.62,38.37,37.6,38.02,2091200.0,30.4634,31.0707,30.4472,30.7873,2091200.0
2014-10-31 09:40:00,38.02,38.03,37.54,37.54,1685200.0,30.7873,30.7954,30.3986,30.3986,1685200.0
2014-10-31 09:45:00,37.55,38.02,37.5,37.93,1785400.0,30.4067,30.7873,30.3662,30.7144,1785400.0
2014-10-31 09:50:00,37.92,38.1,37.91,37.98,1063800.0,30.7063,30.8521,30.6982,30.7549,1063800.0
2014-10-31 09:55:00,37.98,38.02,37.85,37.89,830000.0,30.7549,30.7873,30.6497,30.682,830000.0
2014-10-31 10:00:00,37.89,37.95,37.75,37.93,696200.0,30.682,30.7306,30.5687,30.7144,696200.0
2014-10-31 10:05:00,37.94,37.95,37.8,37.8,455000.0,30.7225,30.7306,30.6092,30.6092,455000.0
2014-10-31 10:10:00,37.8,37.81,37.62,37.67,882200.0,30.6092,30.6173,30.4634,30.5039,882200.0
2014-10-31 10:15:00,37.67,37.69,37.58,37.59,651800.0,30.5039,30.5201,30.431,30.4391,651800.0
2014-10-31 10:20:00,37.59,37.67,37.57,37.66,443200.0,30.4391,30.5039,30.4229,30.4958,443200.0
2014-10-31 10:25:00,37.66,37.77,37.66,37.72,514400.0,30.4958,30.5849,30.4958,30.5444,514400.0
2014-10-31 10:30:00,37.72,37.73,37.6,37.62,532200.0,30.5444,30.5525,30.4472,30.4634,532200.0
2014-10-31 10:35:00,37.63,37.63,37.57,37.6,556200.0,30.4715,30.4715,30.4229,30.4472,556200.0
2014-10-31 10:40:00,37.6,37.62,37.52,37.54,446600.0,30.4472,30.4634,30.3824,30.3986,446600.0
2014-10-31 10:45:00,37.54,37.63,37.51,37.6,445600.0,30.3986,30.4715,30.3743,30.4472,445600.0
2014-10-31 10:50:00,37.6,37.63,37.6,37.6,199600.0,30.4472,30.4715,30.4472,30.4472,199600.0
2014-10-31 10:55:00,37.6,37.63,37.57,37.61,364400.0,30.4472,30.4715,30.4229,30.4553,364400.0
2014-10-31 11:00:00,37.61,37.7,37.6,37.68,469400.0,30.4553,30.5282,30.4472,30.512,469400.0
2014-10-31 11:05:00,37.68,37.74,37.68,37.74,362000.0,30.512,30.5606,30.512,30.5606,362000.0
2014-10-31 11:10:00,37.74,37.8,37.74,37.78,311800.0,30.5606,30.6092,30.5606,30.593,311800.0
2014-10-31 11:15:00,37.77,37.84,37.77,37.81,286400.0,30.5849,30.6416,30.5849,30.6173,286400.0
2014-10-31 11:20:00,37.8,37.89,37.75,37.86,308400.0,30.6092,30.682,30.5687,30.6578,308400.0
2014-10-31 11:25:00,37.86,37.87,37.83,37.83,275400.0,30.6578,30.6659,30.6335,30.6335,275400.0
2014-10-31 11:30:00,37.83,37.83,37.76,37.77,251400.0,30.6335,30.6335,30.5768,30.5849,251400.0
2014-10-31 11:35:00,37.77,37.8,37.74,37.75,344400.0,30.5849,30.6092,30.5606,30.5687,344400.0
2014-10-31 11:40:00,37.75,37.83,37.74,37.78,219800.0,30.5687,30.6335,30.5606,30.593,219800.0
2014-10-31 11:45:00,37.79,37.85,37.76,37.82,163800.0,30.6011,30.6497,30.5768,30.6254,163800.0
2014-10-31 11:50:00,37.82,37.82,37.8,37.81,117000.0,30.6254,30.6254,30.6092,30.6173,117000.0
2014-10-31 11:55:00,37.81,37.85,37.81,37.84,132800.0,30.6173,30.6497,30.6173,30.6416,132800.0
2014-10-31 12:00:00,37.84,37.89,37.84,37.89,191200.0,30.6416,30.682,30.6416,30.682,191200.0
2014-10-31 12:05:00,37.89,37.89,37.82,37.82,347000.0,30.682,30.682,30.6254,30.6254,347000.0
2014-10-31 12:10:00,37.82,37.82,37.76,37.8,179000.0,30.6254,30.6254,30.5768,30.6092,179000.0
2014-10-31 12:15:00,37.8,37.81,37.77,37.77,141200.0,30.6092,30.6173,30.5849,30.5849,141200.0
2014-10-31 12:20:00,37.77,37.78,37.75,37.77,200200.0,30.5849,30.593,30.5687,30.5849,200200.0
2014-10-31 12:25:00,37.77,37.88,37.77,37.84,266600.0,30.5849,30.6739,30.5849,30.6416,266600.0
2014-10-31 12:30:00,37.84,37.88,37.84,37.88,110200.0,30.6416,30.6739,30.6416,30.6739,110200.0
2014-10-31 12:35:00,37.88,37.9,37.86,37.87,149000.0,30.6739,30.6901,30.6578,30.6659,149000.0
2014-10-31 12:40:00,37.86,37.9,37.86,37.89,86600.0,30.6578,30.6901,30.6578,30.682,86600.0
2014-10-31 12:45:00,37.89,37.92,37.88,37.92,158800.0,30.682,30.7063,30.6739,30.7063,158800.0
2014-10-31 12:50:00,37.91,37.98,37.9,37.97,211800.0,30.6982,30.7549,30.6901,30.7468,211800.0
2014-10-31 12:55:00,37.97,37.98,37.94,37.97,133000.0,30.7468,30.7549,30.7225,30.7468,133000.0
2014-10-31 13:00:00,37.97,37.99,37.95,37.95,189600.0,30.7468,30.763,30.7306,30.7306,189600.0
2014-10-31 13:05:00,37.96,37.97,37.89,37.91,192600.0,30.7387,30.7468,30.682,30.6982,192600.0
2014-10-31 13:10:00,37.91,37.91,37.84,37.88,132800.0,30.6982,30.6982,30.6416,30.6739,132800.0
2014-10-31 13:15:00,37.88,37.92,37.88,37.91,138000.0,30.6739,30.7063,30.6739,30.6982,138000.0
2014-10-31 13:20:00,37.92,37.98,37.91,37.92,150800.0,30.7063,30.7549,30.6982,30.7063,150800.0
2014-10-31 13:25:00,37.92,37.93,37.9,37.91,68800.0,30.7063,30.7144,30.6901,30.6982,68800.0
2014-10-31 13:30:00,37.91,37.94,37.88,37.89,101800.0,30.6982,30.7225,30.6739,30.682,101800.0
2014-10-31 13:35:00,37.89,37.89,37.86,37.86,95200.0,30.682,30.682,30.6578,30.6578,95200.0
2014-10-31 13:40:00,37.86,37.88,37.85,37.86,151800.0,30.6578,30.6739,30.6497,30.6578,151800.0
2014-10-31 13:45:00,37.86,37.87,37.82,37.83,231200.0,30.6578,30.6659,30.6254,30.6335,231200.0
2014-10-31 13:50:00,37.84,37.85,37.79,37.81,169600.0,30.6416,30.6497,30.6011,30.6173,169600.0
2014-10-31 13:55:00,37.82,37.82,37.78,37.79,102400.0,30.6254,30.6254,30.593,30.6011,102400.0
2014-10-31 14:00:00,37.79,37.82,37.78,37.82,97400.0,30.6011,30.6254,30.593,30.6254,97400.0
2014-10-31 14:05:00,37.82,37.85,37.82,37.85,97200.0,30.6254,30.6497,30.6254,30.6497,97200.0
2014-10-31 14:10:00,37.85,37.95,37.85,37.88,161400.0,30.6497,30.7306,30.6497,30.6739,161400.0
2014-10-31 14:15:00,37.88,37.9,37.87,37.88,138400.0,30.6739,30.6901,30.6659,30.6739,138400.0
2014-10-31 14:20:00,37.88,37.9,37.81,37.84,347200.0,30.6739,30.6901,30.6173,30.6416,347200.0
2014-10-31 14:25:00,37.84,37.87,37.77,37.84,207600.0,30.6416,30.6659,30.5849,30.6416,207600.0
2014-10-31 14:30:00,37.84,37.84,37.79,37.81,173000.0,30.6416,30.6416,30.6011,30.6173,173000.0
2014-10-31 14:35:00,37.82,37.82,37.81,37.82,90000.0,30.6254,30.6254,30.6173,30.6254,90000.0
2014-10-31 14:40:00,37.82,37.85,37.82,37.82,107800.0,30.6254,30.6497,30.6254,30.6254,107800.0
2014-10-31 14:45:00,37.82,37.85,37.8,37.82,174000.0,30.6254,30.6497,30.6092,30.6254,174000.0
2014-10-31 14:50:00,37.81,37.85,37.81,37.82,205200.0,30.6173,30.6497,30.6173,30.6254,205200.0
2014-10-31 14:55:00,37.82,37.86,37.81,37.85,204000.0,30.6254,30.6578,30.6173,30.6497,204000.0
2014-10-31 15:00:00,37.85,37.85,37.76,37.77,273600.0,30.6497,30.6497,30.5768,30.5849,273600.0
2014-10-31 15:05:00,37.76,37.77,37.68,37.68,375000.0,30.5768,30.5849,30.512,30.512,375000.0
2014-10-31 15:10:00,37.67,37.7,37.65,37.7,177600.0,30.5039,30.5282,30.4877,30.5282,177600.0
2014-10-31 15:15:00,37.71,37.72,37.69,37.71,130400.0,30.5363,30.5444,30.5201,30.5363,130400.0
2014-10-31 15:20:00,37.7,37.72,37.7,37.7,179200.0,30.5282,30.5444,30.5282,30.5282,179200.0
2014-10-31 15:25:00,37.71,37.76,37.71,37.74,290400.0,30.5363,30.5768,30.5363,30.5606,290400.0
2014-10-31 15:30:00,37.74,37.74,37.63,37.64,548400.0,30.5606,30.5606,30.4715,30.4796,548400.0
2014-10-31 15:35:00,37.65,37.66,37.56,37.57,779200.0,30.4877,30.4958,30.4148,30.4229,779200.0
2014-10-31 15:40:00,37.58,37.61,37.57,37.61,478600.0,30.431,30.4553,30.4229,30.4553,478600.0
2014-10-31 15:45:00,37.61,37.64,37.6,37.64,441600.0,30.4553,30.4796,30.4472,30.4796,441600.0
2014-10-31 15:50:00,37.65,37.77,37.64,37.74,917800.0,30.4877,30.5849,30.4796,30.5606,917800.0
2014-10-31 15:55:00,37.74,37.8,37.73,37.78,965000.0,30.5606,30.6092,30.5525,30.593,965000.0
2014-11-03 09:30:00,37.99,38.05,37.79,37.83,477400.0,30.763,30.8116,30.6011,30.6335,477400.0
2014-11-03 09:35:00,37.83,37.86,37.74,37.75,184000.0,30.6335,30.6578,30.5606,30.5687,184000.0
2014-11-03 09:40:00,37.76,37.9,37.74,37.88,242000.0,30.5768,30.6901,30.5606,30.6739,242000.0
2014-11-03 09:45:00,37.88,37.94,37.88,37.94,213400.0,30.6739,30.7225,30.6739,30.7225,213400.0
2014-11-03 09:50:00,37.94,37.94,37.87,37.93,198600.0,30.7225,30.7225,30.6659,30.7144,198600.0
2014-11-03 09:55:00,37.94,37.99,37.92,37.94,173600.0,30.7225,30.763,30.7063,30.7225,173600.0
2014-11-03 10:00:00,37.94,37.99,37.9,37.9,118400.0,30.7225,30.763,30.6901,30.6901,118400.0
2014-11-03 10:05:00,37.9,37.94,37.9,37.91,125200.0,30.6901,30.7225,30.6901,30.6982,125200.0
2014-11-03 10:10:00,37.91,37.92,37.88,37.88,145400.0,30.6982,30.7063,30.6739,30.6739,145400.0
2014-11-03 10:15:00,37.88,37.88,37.82,37.83,121800.0,30.6739,30.6739,30.6254,30.6335,121800.0
2014-11-03 10:20:00,37.83,37.83,37.77,37.77,118800.0,30.6335,30.6335,30.5849,30.5849,118800.0
2014-11-03 10:25:00,37.77,37.82,37.76,37.81,165800.0,30.5849,30.6254,30.5768,30.6173,165800.0
2014-11-03 10:30:00,37.81,37.85,37.8,37.8,129200.0,30.6173,30.6497,30.6092,30.6092,129200.0
2014-11-03 10:35:00,37.8,37.86,37.8,37.85,116000.0,30.6092,30.6578,30.6092,30.6497,116000.0
2014-11-03 10:40:00,37.85,37.88,37.85,37.85,162600.0,30.6497,30.6739,30.6497,30.6497,162600.0
2014-11-03 10:45:00,37.85,37.86,37.77,37.8,126800.0,30.6497,30.6578,30.5849,30.6092,126800.0
2014-11-03 10:50:00,37.8,37.86,37.79,37.85,111000.0,30.6092,30.6578,30.6011,30.6497,111000.0
2014-11-03 10:55:00,37.86,37.92,37.85,37.9,102200.0,30.6578,30.7063,30.6497,30.6901,102200.0
2014-11-03 11:00:00,37.88,37.88,37.85,37.86,67000.0,30.6739,30.6739,30.6497,30.6578,67000.0
2014-11-03 11:05:00,37.86,37.88,37.84,37.85,109600.0,30.6578,30.6739,30.6416,30.6497,109600.0
2014-11-03 11:10:00,37.85,37.92,37.84,37.92,96800.0,30.6497,30.7063,30.6416,30.7063,96800.0
2014-11-03 11:15:00,37.92,37.92,37.9,37.9,76000.0,30.7063,30.7063,30.6901,30.6901,76000.0
2014-11-03 11:20:00,37.9,37.94,37.9,37.93,79200.0,30.6901,30.7225,30.6901,30.7144,79200.0
2014-11-03 11:25:00,37.94,37.96,37.92,37.95,90800.0,30.7225,30.7387,30.7063,30.7306,90800.0
2014-11-03 11:30:00,37.95,37.97,37.92,37.95,81600.0,30.7306,30.7468,30.7063,30.7306,81600.0
2014-11-03 11:35:00,37.95,38.0,37.94,38.0,145800.0,30.7306,30.7711,30.7225,30.7711,145800.0
2014-11-03 11:40:00,37.99,38.02,37.97,38.02,154800.0,30.763,30.7873,30.7468,30.7873,154800.0
2014-11-03 11:45:00,38.02,38.02,38.01,38.02,123600.0,30.7873,30.7873,30.7792,30.7873,123600.0
2014-11-03 11:50:00,38.02,38.02,37.97,37.98,94600.0,30.7873,30.7873,30.7468,30.7549,94600.0
2014-11-03 11:55:00,37.98,38.02,37.98,38.01,73200.0,30.7549,30.7873,30.7549,30.7792,73200.0
2014-11-03 12:00:00,38.01,38.06,38.01,38.06,121200.0,30.7792,30.8197,30.7792,30.8197,121200.0
2014-11-03 12:05:00,38.05,38.08,38.05,38.07,82800.0,30.8116,30.8359,30.8116,30.8278,82800.0
2014-11-03 12:10:00,38.06,38.09,38.06,38.09,52600.0,30.8197,30.844,30.8197,30.844,52600.0
2014-11-03 12:15:00,38.08,38.1,38.06,38.06,100000.0,30.8359,30.8521,30.8197,30.8197,100000.0
2014-11-03 12:20:00,38.06,38.07,38.03,38.05,71800.0,30.8197,30.8278,30.7954,30.8116,71800.0
2014-11-03 12:25:00,38.05,38.07,38.05,38.07,50000.0,30.8116,30.8278,30.8116,30.8278,50000.0
2014-11-03 12:30:00,38.07,38.09,38.07,38.09,82600.0,30.8278,30.844,30.8278,30.844,82600.0
2014-11-03 12:35:00,38.09,38.1,38.08,38.09,54600.0,30.844,30.8521,30.8359,30.844,54600.0
2014-11-03 12:40:00,38.09,38.1,38.07,38.09,55800.0,30.844,30.8521,30.8278,30.844,55800.0
2014-11-03 12:45:00,38.09,38.1,38.08,38.09,62000.0,30.844,30.8521,30.8359,30.844,62000.0
2014-11-03 12:50:00,38.1,38.1,38.09,38.09,64200.0,30.8521,30.8521,30.844,30.844,64200.0
2014-11-03 12:55:00,38.09,38.13,38.09,38.12,123800.0,30.844,30.8764,30.844,30.8683,123800.0
2014-11-03 13:00:00,38.12,38.12,38.07,38.09,96000.0,30.8683,30.8683,30.8278,30.844,96000.0
2014-11-03 13:05:00,38.09,38.1,38.04,38.05,90000.0,30.844,30.8521,30.8035,30.8116,90000.0
2014-11-03 13:10:00,38.05,38.07,38.04,38.06,52400.0,30.8116,30.8278,30.8035,30.8197,52400.0
2014-11-03 13:15:00,38.06,38.09,38.06,38.08,96800.0,30.8197,30.844,30.8197,30.8359,96800.0
2014-11-03 13:20:00,38.08,38.08,38.05,38.06,70200.0,30.8359,30.8359,30.8116,30.8197,70200.0
2014-11-03 13:25:00,38.05,38.07,38.03,38.04,167200.0,30.8116,30.8278,30.7954,30.8035,167200.0
2014-11-03 13:30:00,38.04,38.04,38.02,38.03,68400.0,30.8035,30.8035,30.7873,30.7954,68400.0
2014-11-03 13:35:00,38.03,38.06,38.03,38.05,53400.0,30.7954,30.8197,30.7954,30.8116,53400.0
2014-11-03 13:40:00,38.05,38.05,38.02,38.02,56600.0,30.8116,30.8116,30.7873,30.7873,56600.0
2014-11-03 13:45:00,38.02,38.02,38.01,38.02,73800.0,30.7873,30.7873,30.7792,30.7873,73800.0
2014-11-03 13:50:00,38.02,38.04,38.02,38.02,41600.0,30.7873,30.8035,30.7873,30.7873,41600.0
2014-11-03 13:55:00,38.02,38.02,38.01,38.02,58800.0,30.7873,30.7873,30.7792,30.7873,58800.0
2014-11-03 14:00:00,38.02,38.03,38.0,38.02,85000.0,30.7873,30.7954,30.7711,30.7873,85000.0
2014-11-03 14:05:00,38.02,38.03,37.99,38.02,158000.0,30.7873,30.7954,30.763,30.7873,158000.0
2014-11-03 14:10:00,38.02,38.02,37.99,38.01,98600.0,30.7873,30.7873,30.763,30.7792,98600.0
2014-11-03 14:15:00,38.01,38.02,37.99,37.99,63800.0,30.7792,30.7873,30.763,30.763,63800.0
2014-11-03 14:20:00,37.99,38.01,37.98,38.01,109000.0,30.763,30.7792,30.7549,30.7792,109000.0
2014-11-03 14:25:00,38.01,38.01,37.97,37.98,73600.0,30.7792,30.7792,30.7468,30.7549,73600.0
2014-11-03 14:30:00,37.98,37.98,37.9,37.91,121400.0,30.7549,30.7549,30.6901,30.6982,121400.0
2014-11-03 14:35:00,37.91,37.97,37.91,37.97,82800.0,30.6982,30.7468,30.6982,30.7468,82800.0
2014-11-03 14:40:00,37.97,37.99,37.94,37.97,82800.0,30.7468,30.763,30.7225,30.7468,82800.0
2014-11-03 14:45:00,37.97,37.97,37.93,37.96,77800.0,30.7468,30.7468,30.7144,30.7387,77800.0
2014-11-03 14:50:00,37.96,37.99,37.96,37.97,67800.0,30.7387,30.763,30.7387,30.7468,67800.0
2014-11-03 14:55:00,37.96,37.98,37.96,37.97,61400.0,30.7387,30.7549,30.7387,30.7468,61400.0
2014-11-03 15:00:00,37.97,37.99,37.96,37.98,88800.0,30.7468,30.763,30.7387,30.7549,88800.0
2014-11-03 15:05:00,37.98,37.98,37.95,37.98,94800.0,30.7549,30.7549,30.7306,30.7549,94800.0
2014-11-03 15:10:00,37.99,38.02,37.98,38.0,128000.0,30.763,30.7873,30.7549,30.7711,128000.0
2014-11-03 15:15:00,38.0,38.0,37.97,37.99,107200.0,30.7711,30.7711,30.7468,30.763,107200.0
2014-11-03 15:20:00,37.99,37.99,37.96,37.98,96200.0,30.763,30.763,30.7387,30.7549,96200.0
2014-11-03 15:25:00,37.98,37.99,37.93,37.94,113000.0,30.7549,30.763,30.7144,30.7225,113000.0
2014-11-03 15:30:00,37.94,37.98,37.94,37.97,122200.0,30.7225,30.7549,30.7225,30.7468,122200.0
2014-11-03 15:35:00,37.97,37.99,37.96,37.98,152200.0,30.7468,30.763,30.7387,30.7549,152200.0
2014-11-03 15:40:00,37.98,38.01,37.97,37.97,126000.0,30.7549,30.7792,30.7468,30.7468,126000.0
2014-11-03 15:45:00,37.97,38.04,37.97,37.99,172200.0,30.7468,30.8035,30.7468,30.763,172200.0
2014-11-03 15:50:00,37.99,38.04,37.99,38.04,240000.0,30.763,30.8035,30.763,30.8035,240000.0
2014-11-03 15:55:00,38.03,38.05,38.01,38.05,347800.0,30.7954,30.8116,30.7792,30.8116,347800.0
2014-11-04 09:30:00,37.88,38.15,37.75,37.97,431000.0,30.6739,30.8926,30.5687,30.7468,431000.0
2014-11-04 09:35:00,37.96,38.03,37.95,38.02,413000.0,30.7387,30.7954,30.7306,30.7873,413000.0
2014-11-04 09:40:00,38.02,38.12,38.02,38.12,207400.0,30.7873,30.8683,30.7873,30.8683,207400.0
2014-11-04 09:45:00,38.11,38.19,38.1,38.16,191800.0,30.8602,30.925,30.8521,30.9007,191800.0
2014-11-04 09:50:00,38.17,38.3,38.16,38.25,239400.0,30.9088,31.0141,30.9007,30.9736,239400.0
2014-11-04 09:55:00,38.24,38.29,38.21,38.27,177400.0,30.9655,31.006,30.9412,30.9898,177400.0
2014-11-04 10:00:00,38.27,38.37,38.26,38.34,254200.0,30.9898,31.0707,30.9817,31.0464,254200.0
2014-11-04 10:05:00,38.34,38.38,38.33,38.36,125600.0,31.0464,31.0788,31.0383,31.0626,125600.0
2014-11-04 10:10:00,38.37,38.46,38.36,38.45,189400.0,31.0707,31.1436,31.0626,31.1355,189400.0
2014-11-04 10:15:00,38.45,38.46,38.39,38.4,175000.0,31.1355,31.1436,31.0869,31.095,175000.0
2014-11-04 10:20:00,38.4,38.46,38.37,38.45,163400.0,31.095,31.1436,31.0707,31.1355,163400.0
2014-11-04 10:25:00,38.46,38.47,38.38,38.4,99800.0,31.1436,31.1517,31.0788,31.095,99800.0
2014-11-04 10:30:00,38.41,38.41,38.34,38.34,171600.0,31.1031,31.1031,31.0464,31.0464,171600.0
2014-11-04 10:35:00,38.34,38.41,38.32,38.35,307400.0,31.0464,31.1031,31.0302,31.0545,307400.0
2014-11-04 10:40:00,38.35,38.37,38.33,38.35,115600.0,31.0545,31.0707,31.0383,31.0545,115600.0
2014-11-04 10:45:00,38.35,38.38,38.34,38.35,117400.0,31.0545,31.0788,31.0464,31.0545,117400.0
2014-11-04 10:50:00,38.35,38.36,38.3,38.3,206400.0,31.0545,31.0626,31.0141,31.0141,206400.0
2014-11-04 10:55:00,38.3,38.3,38.24,38.27,179400.0,31.0141,31.0141,30.9655,30.9898,179400.0
2014-11-04 11:00:00,38.27,38.29,38.25,38.28,96600.0,30.9898,31.006,30.9736,30.9979,96600.0
2014-11-04 11:05:00,38.27,38.31,38.22,38.22,117000.0,30.9898,31.0221,30.9493,30.9493,117000.0
2014-11-04 11:10:00,38.22,38.26,38.21,38.24,89600.0,30.9493,30.9817,30.9412,30.9655,89600.0
2014-11-04 11:15:00,38.24,38.27,38.23,38.27,80600.0,30.9655,30.9898,30.9574,30.9898,80600.0
2014-11-04 11:20:00,38.27,38.35,38.26,38.35,112600.0,30.9898,31.0545,30.9817,31.0545,112600.0
2014-11-04 11:25:00,38.35,38.38,38.34,38.34,136200.0,31.0545,31.0788,31.0464,31.0464,136200.0
2014-11-04 11:30:00,38.34,38.35,38.32,38.33,113800.0,31.0464,31.0545,31.0302,31.0383,113800.0
2014-11-04 11:35:00,38.33,38.33,38.27,38.29,115800.0,31.0383,31.0383,30.9898,31.006,115800.0
2014-11-04 11:40:00,38.29,38.3,38.27,38.28,104800.0,31.006,31.0141,30.9898,30.9979,104800.0
2014-11-04 11:45:00,38.27,38.28,38.22,38.24,147600.0,30.9898,30.9979,30.9493,30.9655,147600.0
2014-11-04 11:50:00,38.24,38.27,38.21,38.27,105200.0,30.9655,30.9898,30.9412,30.9898,105200.0
2014-11-04 11:55:00,38.27,38.27,38.24,38.24,91000.0,30.9898,30.9898,30.9655,30.9655,91000.0
2014-11-04 12:00:00,38.24,38.29,38.23,38.28,78000.0,30.9655,31.006,30.9574,30.9979,78000.0
2014-11-04 12:05:00,38.29,38.31,38.27,38.27,123600.0,31.006,31.0221,30.9898,30.9898,123600.0
2014-11-04 12:10:00,38.27,38.27,38.23,38.24,56200.0,30.9898,30.9898,30.9574,30.9655,56200.0
2014-11-04 12:15:00,38.24,38.26,38.23,38.23,36800.0,30.9655,30.9817,30.9574,30.9574,36800.0
2014-11-04 12:20:00,38.23,38.23,38.2,38.22,43000.0,30.9574,30.9574,30.9331,30.9493,43000.0
2014-11-04 12:25:00,38.21,38.22,38.2,38.21,42800.0,30.9412,30.9493,30.9331,30.9412,42800.0
2014-11-04 12:30:00,38.21,38.21,38.16,38.16,90200.0,30.9412,30.9412,30.9007,30.9007,90200.0
2014-11-04 12:35:00,38.16,38.16,38.13,38.13,70200.0,30.9007,30.9007,30.8764,30.8764,70200.0
2014-11-04 12:40:00,38.13,38.23,38.13,38.23,116800.0,30.8764,30.9574,30.8764,30.9574,116800.0
2014-11-04 12:45:00,38.22,38.24,38.21,38.22,120600.0,30.9493,30.9655,30.9412,30.9493,120600.0
2014-11-04 12:50:00,38.22,38.31,38.22,38.29,95600.0,30.9493,31.0221,30.9493,31.006,95600.0
2014-11-04 12:55:00,38.29,38.29,38.22,38.24,93600.0,31.006,31.006,30.9493,30.9655,93600.0
2014-11-04 13:00:00,38.24,38.26,38.22,38.23,73800.0,30.9655,30.9817,30.9493,30.9574,73800.0
2014-11-04 13:05:00,38.22,38.26,38.22,38.25,95800.0,30.9493,30.9817,30.9493,30.9736,95800.0
2014-11-04 13:10:00,38.25,38.3,38.24,38.29,93800.0,30.9736,31.0141,30.9655,31.006,93800.0
2014-11-04 13:15:00,38.3,38.31,38.26,38.26,37000.0,31.0141,31.0221,30.9817,30.9817,37000.0
2014-11-04 13:20:00,38.26,38.3,38.26,38.3,29600.0,30.9817,31.0141,30.9817,31.0141,29600.0
2014-11-04 13:25:00,38.3,38.34,38.3,38.33,35400.0,31.0141,31.0464,31.0141,31.0383,35400.0
2014-11-04 13:30:00,38.33,38.34,38.3,38.32,46600.0,31.0383,31.0464,31.0141,31.0302,46600.0
2014-11-04 13:35:00,38.32,38.34,38.32,38.33,35600.0,31.0302,31.0464,31.0302,31.0383,35600.0
2014-11-04 13:40:00,38.33,38.33,38.3,38.31,42800.0,31.0383,31.0383,31.0141,31.0221,42800.0
2014-11-04 13:45:00,38.31,38.36,38.3,38.35,53400.0,31.0221,31.0626,31.0141,31.0545,53400.0
2014-11-04 13:50:00,38.35,38.4,38.34,38.39,59600.0,31.0545,31.095,31.0464,31.0869,59600.0
2014-11-04 13:55:00,38.38,38.39,38.35,38.36,49200.0,31.0788,31.0869,31.0545,31.0626,49200.0
2014-11-04 14:00:00,38.36,38.38,38.34,38.34,123800.0,31.0626,31.0788,31.0464,31.0464,123800.0
2014-11-04 14:05:00,38.34,38.35,38.31,38.33,53200.0,31.0464,31.0545,31.0221,31.0383,53200.0
2014-11-04 14:10:00,38.33,38.35,38.32,38.33,55200.0,31.0383,31.0545,31.0302,31.0383,55200.0
2014-11-04 14:15:00,38.33,38.37,38.33,38.35,63800.0,31.0383,31.0707,31.0383,31.0545,63800.0
2014-11-04 14:20:00,38.35,38.36,38.33,38.34,57600.0,31.0545,31.0626,31.0383,31.0464,57600.0
2014-11-04 14:25:00,38.34,38.36,38.32,38.32,78400.0,31.0464,31.0626,31.0302,31.0302,78400.0
2014-11-04 14:30:00,38.32,38.34,38.31,38.34,49800.0,31.0302,31.0464,31.0221,31.0464,49800.0
2014-11-04 14:35:00,38.34,38.36,38.33,38.35,51800.0,31.0464,31.0626,31.0383,31.0545,51800.0
2014-11-04 14:40:00,38.35,38.35,38.31,38.32,52000.0,31.0545,31.0545,31.0221,31.0302,52000.0
2014-11-04 14:45:00,38.32,38.38,38.32,38.35,74800.0,31.0302,31.0788,31.0302,31.0545,74800.0
2014-11-04 14:50:00,38.35,38.38,38.34,38.37,53600.0,31.0545,31.0788,31.0464,31.0707,53600.0
2014-11-04 14:55:00,38.38,38.42,38.38,38.4,77800.0,31.0788,31.1112,31.0788,31.095,77800.0
2014-11-04 15:00:00,38.39,38.41,38.38,38.38,73800.0,31.0869,31.1031,31.0788,31.0788,73800.0
2014-11-04 15:05:00,38.38,38.42,38.38,38.41,60600.0,31.0788,31.1112,31.0788,31.1031,60600.0
2014-11-04 15:10:00,38.41,38.41,38.37,38.37,71400.0,31.1031,31.1031,31.0707,31.0707,71400.0
2014-11-04 15:15:00,38.38,38.4,38.38,38.38,71600.0,31.0788,31.095,31.0788,31.0788,71600.0
2014-11-04 15:20:00,38.38,38.43,38.38,38.43,97000.0,31.0788,31.1193,31.0788,31.1193,97000.0
2014-11-04 15:25:00,38.42,38.42,38.35,38.38,100600.0,31.1112,31.1112,31.0545,31.0788,100600.0
2014-11-04 15:30:00,38.38,38.4,38.35,38.35,93000.0,31.0788,31.095,31.0545,31.0545,93000.0
2014-11-04 15:35:00,38.36,38.38,38.35,38.37,94800.0,31.0626,31.0788,31.0545,31.0707,94800.0
2014-11-04 15:40:00,38.37,38.41,38.36,38.38,124800.0,31.0707,31.1031,31.0626,31.0788,124800.0
2014-11-04 15:45:00,38.38,38.41,38.37,38.41,135200.0,31.0788,31.1031,31.0707,31.1031,135200.0
2014-11-04 15:50:00,38.41,38.42,38.39,38.39,176600.0,31.1031,31.1112,31.0869,31.0869,176600.0
2014-11-04 15:55:00,38.39,38.4,38.35,38.35,359200.0,31.0869,31.095,31.0545,31.0545,359200.0
2014-11-05 09:30:00,38.51,38.7,38.51,38.6,387200.0,31.1841,31.338,31.1841,31.257,387200.0
2014-11-05 09:35:00,38.65,38.69,38.52,38.58,187800.0,31.2975,31.3299,31.1922,31.2408,187800.0
2014-11-05 09:40:00,38.55,38.59,38.46,38.49,159600.0,31.2165,31.2489,31.1436,31.1679,159600.0
2014-11-05 09:45:00,38.49,38.5,38.45,38.45,120000.0,31.1679,31.176,31.1355,31.1355,120000.0
2014-11-05 09:50:00,38.46,38.52,38.46,38.52,233600.0,31.1436,31.1922,31.1436,31.1922,233600.0
2014-11-05 09:55:00,38.52,38.53,38.49,38.5,131600.0,31.1922,31.2003,31.1679,31.176,131600.0
2014-11-05 10:00:00,38.49,38.49,38.41,38.45,65800.0,31.1679,31.1679,31.1031,31.1355,65800.0
2014-11-05 10:05:00,38.45,38.5,38.44,38.5,84600.0,31.1355,31.176,31.1274,31.176,84600.0
2014-11-05 10:10:00,38.5,38.52,38.48,38.52,70000.0,31.176,31.1922,31.1598,31.1922,70000.0
2014-11-05 10:15:00,38.52,38.55,38.48,38.51,64400.0,31.1922,31.2165,31.1598,31.1841,64400.0
2014-11-05 10:20:00,38.51,38.53,38.48,38.51,65200.0,31.1841,31.2003,31.1598,31.1841,65200.0
2014-11-05 10:25:00,38.5,38.51,38.47,38.49,76800.0,31.176,31.1841,31.1517,31.1679,76800.0
2014-11-05 10:30:00,38.49,38.51,38.41,38.42,92800.0,31.1679,31.1841,31.1031,31.1112,92800.0
2014-11-05 10:35:00,38.41,38.42,38.3,38.34,152800.0,31.1031,31.1112,31.0141,31.0464,152800.0
2014-11-05 10:40:00,38.32,38.38,38.32,38.33,47000.0,31.0302,31.0788,31.0302,31.0383,47000.0
2014-11-05 10:45:00,38.33,38.42,38.32,38.41,87000.0,31.0383,31.1112,31.0302,31.1031,87000.0
2014-11-05 10:50:00,38.41,38.41,38.35,38.36,58400.0,31.1031,31.1031,31.0545,31.0626,58400.0
2014-11-05 10:55:00,38.36,38.44,38.35,38.44,89200.0,31.0626,31.1274,31.0545,31.1274,89200.0
2014-11-05 11:00:00,38.44,38.49,38.44,38.49,39600.0,31.1274,31.1679,31.1274,31.1679,39600.0
2014-11-05 11:05:00,38.49,38.54,38.49,38.52,42200.0,31.1679,31.2084,31.1679,31.1922,42200.0
2014-11-05 11:10:00,38.52,38.52,38.49,38.51,54600.0,31.1922,31.1922,31.1679,31.1841,54600.0
2014-11-05 11:15:00,38.51,38.52,38.47,38.5,84200.0,31.1841,31.1922,31.1517,31.176,84200.0
2014-11-05 11:20:00,38.5,38.51,38.46,38.47,30800.0,31.176,31.1841,31.1436,31.1517,30800.0
2014-11-05 11:25:00,38.47,38.51,38.45,38.47,46200.0,31.1517,31.1841,31.1355,31.1517,46200.0
2014-11-05 11:30:00,38.48,38.5,38.47,38.47,48800.0,31.1598,31.176,31.1517,31.1517,48800.0
2014-11-05 11:35:00,38.47,38.47,38.39,38.43,26200.0,31.1517,31.1517,31.0869,31.1193,26200.0
2014-11-05 11:40:00,38.44,38.48,38.43,38.47,33000.0,31.1274,31.1598,31.1193,31.1517,33000.0
2014-11-05 11:45:00,38.48,38.49,38.45,38.48,32400.0,31.1598,31.1679,31.1355,31.1598,32400.0
2014-11-05 11:50:00,38.47,38.49,38.45,38.47,28800.0,31.1517,31.1679,31.1355,31.1517,28800.0
2014-11-05 11:55:00,38.47,38.49,38.45,38.47,33600.0,31.1517,31.1679,31.1355,31.1517,33600.0
2014-11-05 12:00:00,38.48,38.49,38.45,38.49,70200.0,31.1598,31.1679,31.1355,31.1679,70200.0
2014-11-05 12:05:00,38.49,38.49,38.48,38.49,27000.0,31.1679,31.1679,31.1598,31.1679,27000.0
2014-11-05 12:10:00,38.49,38.55,38.49,38.53,195600.0,31.1679,31.2165,31.1679,31.2003,195600.0
2014-11-05 12:15:00,38.53,38.55,38.51,38.52,84400.0,31.2003,31.2165,31.1841,31.1922,84400.0
2014-11-05 12:20:00,38.51,38.51,38.46,38.47,58200.0,31.1841,31.1841,31.1436,31.1517,58200.0
2014-11-05 12:25:00,38.46,38.46,38.43,38.45,33200.0,31.1436,31.1436,31.1193,31.1355,33200.0
2014-11-05 12:30:00,38.45,38.46,38.44,38.46,32000.0,31.1355,31.1436,31.1274,31.1436,32000.0
2014-11-05 12:35:00,38.46,38.51,38.46,38.49,56400.0,31.1436,31.1841,31.1436,31.1679,56400.0
2014-11-05 12:40:00,38.49,38.51,38.47,38.48,28800.0,31.1679,31.1841,31.1517,31.1598,28800.0
2014-11-05 12:45:00,38.48,38.5,38.48,38.49,25400.0,31.1598,31.176,31.1598,31.1679,25400.0
2014-11-05 12:50:00,38.49,38.55,38.49,38.54,37200.0,31.1679,31.2165,31.1679,31.2084,37200.0
2014-11-05 12:55:00,38.54,38.54,38.51,38.51,26400.0,31.2084,31.2084,31.1841,31.1841,26400.0
2014-11-05 13:00:00,38.51,38.53,38.5,38.52,26000.0,31.1841,31.2003,31.176,31.1922,26000.0
2014-11-05 13:05:00,38.51,38.52,38.49,38.52,28200.0,31.1841,31.1922,31.1679,31.1922,28200.0
2014-11-05 13:10:00,38.52,38.53,38.49,38.51,21800.0,31.1922,31.2003,31.1679,31.1841,21800.0
2014-11-05 13:15:00,38.51,38.53,38.47,38.47,49800.0,31.1841,31.2003,31.1517,31.1517,49800.0
2014-11-05 13:20:00,38.47,38.48,38.45,38.45,35000.0,31.1517,31.1598,31.1355,31.1355,35000.0
2014-11-05 13:25:00,38.45,38.46,38.44,38.45,29400.0,31.1355,31.1436,31.1274,31.1355,29400.0
2014-11-05 13:30:00,38.45,38.46,38.44,38.44,32400.0,31.1355,31.1436,31.1274,31.1274,32400.0
2014-11-05 13:35:00,38.44,38.44,38.37,38.37,76400.0,31.1274,31.1274,31.0707,31.0707,76400.0
2014-11-05 13:40:00,38.37,38.38,38.35,38.37,28600.0,31.0707,31.0788,31.0545,31.0707,28600.0
2014-11-05 13:45:00,38.37,38.41,38.37,38.41,50000.0,31.0707,31.1031,31.0707,31.1031,50000.0
2014-11-05 13:50:00,38.41,38.42,38.38,38.4,49000.0,31.1031,31.1112,31.0788,31.095,49000.0
2014-11-05 13:55:00,38.4,38.43,38.39,38.41,28000.0,31.095,31.1193,31.0869,31.1031,28000.0
2014-11-05 14:00:00,38.41,38.43,38.39,38.39,36600.0,31.1031,31.1193,31.0869,31.0869,36600.0
2014-11-05 14:05:00,38.4,38.45,38.4,38.43,21400.0,31.095,31.1355,31.095,31.1193,21400.0
2014-11-05 14:10:00,38.43,38.46,38.43,38.45,43000.0,31.1193,31.1436,31.1193,31.1355,43000.0
2014-11-05 14:15:00,38.45,38.49,38.45,38.49,66200.0,31.1355,31.1679,31.1355,31.1679,66200.0
2014-11-05 14:20:00,38.49,38.49,38.46,38.46,21800.0,31.1679,31.1679,31.1436,31.1436,21800.0
2014-11-05 14:25:00,38.46,38.49,38.46,38.47,56800.0,31.1436,31.1679,31.1436,31.1517,56800.0
2014-11-05 14:30:00,38.46,38.48,38.44,38.44,50400.0,31.1436,31.1598,31.1274,31.1274,50400.0
2014-11-05 14:35:00,38.44,38.44,38.41,38.41,73600.0,31.1274,31.1274,31.1031,31.1031,73600.0
2014-11-05 14:40:00,38.42,38.46,38.41,38.45,94200.0,31.1112,31.1436,31.1031,31.1355,94200.0
2014-11-05 14:45:00,38.45,38.47,38.41,38.41,95200.0,31.1355,31.1517,31.1031,31.1031,95200.0
2014-11-05 14:50:00,38.42,38.42,38.38,38.38,62000.0,31.1112,31.1112,31.0788,31.0788,62000.0
2014-11-05 14:55:00,38.39,38.42,38.38,38.42,69000.0,31.0869,31.1112,31.0788,31.1112,69000.0
2014-11-05 15:00:00,38.43,38.44,38.4,38.43,54600.0,31.1193,31.1274,31.095,31.1193,54600.0
2014-11-05 15:05:00,38.43,38.45,38.38,38.38,53600.0,31.1193,31.1355,31.0788,31.0788,53600.0
2014-11-05 15:10:00,38.38,38.4,38.35,38.38,154800.0,31.0788,31.095,31.0545,31.0788,154800.0
2014-11-05 15:15:00,38.38,38.39,38.36,38.37,66400.0,31.0788,31.0869,31.0626,31.0707,66400.0
2014-11-05 15:20:00,38.37,38.37,38.32,38.34,59000.0,31.0707,31.0707,31.0302,31.0464,59000.0
2014-11-05 15:25:00,38.34,38.35,38.32,38.33,120600.0,31.0464,31.0545,31.0302,31.0383,120600.0
2014-11-05 15:30:00,38.33,38.35,38.31,38.33,133600.0,31.0383,31.0545,31.0221,31.0383,133600.0
2014-11-05 15:35:00,38.33,38.33,38.3,38.32,117400.0,31.0383,31.0383,31.0141,31.0302,117400.0
2014-11-05 15:40:00,38.31,38.34,38.31,38.33,176600.0,31.0221,31.0464,31.0221,31.0383,176600.0
2014-11-05 15:45:00,38.32,38.33,38.3,38.32,184400.0,31.0302,31.0383,31.0141,31.0302,184400.0
2014-11-05 15:50:00,38.32,38.38,38.31,38.32,234400.0,31.0302,31.0788,31.0221,31.0302,234400.0
2014-11-05 15:55:00,38.32,38.35,38.31,38.33,271400.0,31.0302,31.0545,31.0221,31.0383,271400.0
2014-11-06 09:30:00,38.49,38.49,38.33,38.41,246800.0,31.1679,31.1679,31.0383,31.1031,246800.0
2014-11-06 09:35:00,38.41,38.43,38.34,38.38,74400.0,31.1031,31.1193,31.0464,31.0788,74400.0
2014-11-06 09:40:00,38.39,38.47,38.38,38.45,115400.0,31.0869,31.1517,31.0788,31.1355,115400.0
2014-11-06 09:45:00,38.46,38.52,38.4,38.5,92600.0,31.1436,31.1922,31.095,31.176,92600.0
2014-11-06 09:50:00,38.5,38.57,38.5,38.54,100800.0,31.176,31.2327,31.176,31.2084,100800.0
2014-11-06 09:55:00,38.54,38.55,38.47,38.49,79200.0,31.2084,31.2165,31.1517,31.1679,79200.0
2014-11-06 10:00:00,38.49,38.55,38.49,38.54,87600.0,31.1679,31.2165,31.1679,31.2084,87600.0
2014-11-06 10:05:00,38.55,38.58,38.52,38.53,85400.0,31.2165,31.2408,31.1922,31.2003,85400.0
2014-11-06 10:10:00,38.52,38.56,38.51,38.55,157400.0,31.1922,31.2246,31.1841,31.2165,157400.0
2014-11-06 10:15:00,38.55,38.55,38.44,38.45,94400.0,31.2165,31.2165,31.1274,31.1355,94400.0
2014-11-06 10:20:00,38.45,38.49,38.42,38.48,50200.0,31.1355,31.1679,31.1112,31.1598,50200.0
2014-11-06 10:25:00,38.48,38.51,38.44,38.44,76400.0,31.1598,31.1841,31.1274,31.1274,76400.0
2014-11-06 10:30:00,38.44,38.49,38.42,38.48,101400.0,31.1274,31.1679,31.1112,31.1598,101400.0
2014-11-06 10:35:00,38.48,38.52,38.47,38.52,54800.0,31.1598,31.1922,31.1517,31.1922,54800.0
2014-11-06 10:40:00,38.52,38.55,38.51,38.54,95400.0,31.1922,31.2165,31.1841,31.2084,95400.0
2014-11-06 10:45:00,38.53,38.58,38.5,38.57,111800.0,31.2003,31.2408,31.176,31.2327,111800.0
2014-11-06 10:50:00,38.56,38.58,38.53,38.56,117000.0,31.2246,31.2408,31.2003,31.2246,117000.0
2014-11-06 10:55:00,38.57,38.58,38.52,38.55,46000.0,31.2327,31.2408,31.1922,31.2165,46000.0
2014-11-06 11:00:00,38.54,38.58,38.52,38.58,57800.0,31.2084,31.2408,31.1922,31.2408,57800.0
2014-11-06 11:05:00,38.58,38.6,38.58,38.59,47600.0,31.2408,31.257,31.2408,31.2489,47600.0
2014-11-06 11:10:00,38.59,38.59,38.56,38.59,43400.0,31.2489,31.2489,31.2246,31.2489,43400.0
2014-11-06 11:15:00,38.59,38.63,38.58,38.63,58600.0,31.2489,31.2813,31.2408,31.2813,58600.0
2014-11-06 11:20:00,38.62,38.63,38.6,38.62,56800.0,31.2732,31.2813,31.257,31.2732,56800.0
2014-11-06 11:25:00,38.62,38.62,38.59,38.6,36400.0,31.2732,31.2732,31.2489,31.257,36400.0
2014-11-06 11:30:00,38.6,38.62,38.56,38.61,92800.0,31.257,31.2732,31.2246,31.2651,92800.0
2014-11-06 11:35:00,38.6,38.61,38.56,38.57,55600.0,31.257,31.2651,31.2246,31.2327,55600.0
2014-11-06 11:40:00,38.58,38.58,38.52,38.55,112600.0,31.2408,31.2408,31.1922,31.2165,112600.0
2014-11-06 11:45:00,38.55,38.56,38.54,38.55,68000.0,31.2165,31.2246,31.2084,31.2165,68000.0
2014-11-06 11:50:00,38.55,38.56,38.5,38.52,82200.0,31.2165,31.2246,31.176,31.1922,82200.0
2014-11-06 11:55:00,38.53,38.57,38.53,38.57,42400.0,31.2003,31.2327,31.2003,31.2327,42400.0
2014-11-06 12:00:00,38.57,38.58,38.56,38.57,70400.0,31.2327,31.2408,31.2246,31.2327,70400.0
2014-11-06 12:05:00,38.56,38.59,38.56,38.57,25800.0,31.2246,31.2489,31.2246,31.2327,25800.0
2014-11-06 12:10:00,38.57,38.59,38.57,38.59,25000.0,31.2327,31.2489,31.2327,31.2489,25000.0
2014-11-06 12:15:00,38.59,38.62,38.58,38.59,34800.0,31.2489,31.2732,31.2408,31.2489,34800.0
2014-11-06 12:20:00,38.59,38.6,38.56,38.58,40600.0,31.2489,31.257,31.2246,31.2408,40600.0
2014-11-06 12:25:00,38.58,38.58,38.55,38.57,34000.0,31.2408,31.2408,31.2165,31.2327,34000.0
2014-11-06 12:30:00,38.58,38.6,38.58,38.6,19000.0,31.2408,31.257,31.2408,31.257,19000.0
2014-11-06 12:35:00,38.6,38.62,38.58,38.58,30400.0,31.257,31.2732,31.2408,31.2408,30400.0
2014-11-06 12:40:00,38.59,38.61,38.57,38.6,26400.0,31.2489,31.2651,31.2327,31.257,26400.0
2014-11-06 12:45:00,38.61,38.63,38.6,38.62,26800.0,31.2651,31.2813,31.257,31.2732,26800.0
2014-11-06 12:50:00,38.63,38.63,38.59,38.59,30000.0,31.2813,31.2813,31.2489,31.2489,30000.0
2014-11-06 12:55:00,38.59,38.63,38.59,38.62,21600.0,31.2489,31.2813,31.2489,31.2732,21600.0
2014-11-06 13:00:00,38.62,38.63,38.62,38.63,25400.0,31.2732,31.2813,31.2732,31.2813,25400.0
2014-11-06 13:05:00,38.63,38.63,38.58,38.58,39000.0,31.2813,31.2813,31.2408,31.2408,39000.0
2014-11-06 13:10:00,38.58,38.6,38.58,38.6,33600.0,31.2408,31.257,31.2408,31.257,33600.0
2014-11-06 13:15:00,38.6,38.62,38.59,38.6,20000.0,31.257,31.2732,31.2489,31.257,20000.0
2014-11-06 13:20:00,38.6,38.62,38.6,38.61,28000.0,31.257,31.2732,31.257,31.2651,28000.0
2014-11-06 13:25:00,38.62,38.63,38.6,38.6,26000.0,31.2732,31.2813,31.257,31.257,26000.0
2014-11-06 13:30:00,38.6,38.6,38.58,38.58,22800.0,31.257,31.257,31.2408,31.2408,22800.0
2014-11-06 13:35:00,38.59,38.59,38.57,38.59,24600.0,31.2489,31.2489,31.2327,31.2489,24600.0
2014-11-06 13:40:00,38.59,38.59,38.57,38.58,54800.0,31.2489,31.2489,31.2327,31.2408,54800.0
2014-11-06 13:45:00,38.58,38.59,38.57,38.59,66400.0,31.2408,31.2489,31.2327,31.2489,66400.0
2014-11-06 13:50:00,38.59,38.63,38.59,38.63,33600.0,31.2489,31.2813,31.2489,31.2813,33600.0
2014-11-06 13:55:00,38.63,38.67,38.63,38.66,40400.0,31.2813,31.3137,31.2813,31.3056,40400.0
2014-11-06 14:00:00,38.67,38.67,38.62,38.64,30600.0,31.3137,31.3137,31.2732,31.2894,30600.0
2014-11-06 14:05:00,38.65,38.7,38.65,38.7,38600.0,31.2975,31.338,31.2975,31.338,38600.0
2014-11-06 14:10:00,38.7,38.72,38.69,38.72,45800.0,31.338,31.3542,31.3299,31.3542,45800.0
2014-11-06 14:15:00,38.72,38.72,38.69,38.71,42800.0,31.3542,31.3542,31.3299,31.3461,42800.0
2014-11-06 14:20:00,38.71,38.74,38.71,38.74,45200.0,31.3461,31.3703,31.3461,31.3703,45200.0
2014-11-06 14:25:00,38.74,38.74,38.71,38.72,50400.0,31.3703,31.3703,31.3461,31.3542,50400.0
2014-11-06 14:30:00,38.72,38.74,38.69,38.7,91800.0,31.3542,31.3703,31.3299,31.338,91800.0
2014-11-06 14:35:00,38.7,38.73,38.7,38.73,41400.0,31.338,31.3622,31.338,31.3622,41400.0
2014-11-06 14:40:00,38.72,38.74,38.72,38.74,76000.0,31.3542,31.3703,31.3542,31.3703,76000.0
2014-11-06 14:45:00,38.74,38.76,38.74,38.75,73200.0,31.3703,31.3865,31.3703,31.3784,73200.0
2014-11-06 14:50:00,38.75,38.76,38.74,38.75,46000.0,31.3784,31.3865,31.3703,31.3784,46000.0
2014-11-06 14:55:00,38.76,38.77,38.75,38.76,56000.0,31.3865,31.3946,31.3784,31.3865,56000.0
2014-11-06 15:00:00,38.76,38.77,38.73,38.73,71800.0,31.3865,31.3946,31.3622,31.3622,71800.0
2014-11-06 15:05:00,38.73,38.73,38.7,38.71,54600.0,31.3622,31.3622,31.338,31.3461,54600.0
2014-11-06 15:10:00,38.71,38.73,38.7,38.72,38600.0,31.3461,31.3622,31.338,31.3542,38600.0
2014-11-06 15:15:00,38.72,38.73,38.7,38.71,41600.0,31.3542,31.3622,31.338,31.3461,41600.0
2014-11-06 15:20:00,38.71,38.72,38.7,38.71,42200.0,31.3461,31.3542,31.338,31.3461,42200.0
2014-11-06 15:25:00,38.72,38.73,38.72,38.73,66200.0,31.3542,31.3622,31.3542,31.3622,66200.0
2014-11-06 15:30:00,38.73,38.75,38.71,38.71,63000.0,31.3622,31.3784,31.3461,31.3461,63000.0
2014-11-06 15:35:00,38.71,38.74,38.71,38.72,81800.0,31.3461,31.3703,31.3461,31.3542,81800.0
2014-11-06 15:40:00,38.72,38.73,38.72,38.73,74000.0,31.3542,31.3622,31.3542,31.3622,74000.0
2014-11-06 15:45:00,38.73,38.74,38.72,38.74,125600.0,31.3622,31.3703,31.3542,31.3703,125600.0
2014-11-06 15:50:00,38.74,38.76,38.7,38.71,190000.0,31.3703,31.3865,31.338,31.3461,190000.0
2014-11-06 15:55:00,38.71,38.74,38.7,38.72,252400.0,31.3461,31.3703,31.338,31.3542,252400.0
2014-11-07 09:30:00,38.82,38.82,38.63,38.64,329800.0,31.4351,31.4351,31.2813,31.2894,329800.0
2014-11-07 09:35:00,38.63,38.72,38.63,38.66,79200.0,31.2813,31.3542,31.2813,31.3056,79200.0
2014-11-07 09:40:00,38.66,38.7,38.6,38.69,114800.0,31.3056,31.338,31.257,31.3299,114800.0
2014-11-07 09:45:00,38.68,38.73,38.63,38.71,67400.0,31.3218,31.3622,31.2813,31.3461,67400.0
2014-11-07 09:50:00,38.72,38.77,38.69,38.73,122400.0,31.3542,31.3946,31.3299,31.3622,122400.0
2014-11-07 09:55:00,38.74,38.85,38.73,38.83,102800.0,31.3703,31.4594,31.3622,31.4432,102800.0
2014-11-07 10:00:00,38.82,38.84,38.79,38.81,71600.0,31.4351,31.4513,31.4108,31.427,71600.0
2014-11-07 10:05:00,38.82,38.88,38.82,38.87,102600.0,31.4351,31.4837,31.4351,31.4756,102600.0
2014-11-07 10:10:00,38.87,38.88,38.82,38.83,70400.0,31.4756,31.4837,31.4351,31.4432,70400.0
2014-11-07 10:15:00,38.83,38.83,38.79,38.81,88600.0,31.4432,31.4432,31.4108,31.427,88600.0
2014-11-07 10:20:00,38.81,38.82,38.76,38.78,47800.0,31.427,31.4351,31.3865,31.4027,47800.0
2014-11-07 10:25:00,38.77,38.77,38.73,38.77,55400.0,31.3946,31.3946,31.3622,31.3946,55400.0
2014-11-07 10:30:00,38.77,38.82,38.74,38.79,54400.0,31.3946,31.4351,31.3703,31.4108,54400.0
2014-11-07 10:35:00,38.8,38.84,38.79,38.84,52400.0,31.4189,31.4513,31.4108,31.4513,52400.0
2014-11-07 10:40:00,38.83,38.83,38.78,38.78,46200.0,31.4432,31.4432,31.4027,31.4027,46200.0
2014-11-07 10:45:00,38.78,38.84,38.78,38.81,51600.0,31.4027,31.4513,31.4027,31.427,51600.0
2014-11-07 10:50:00,38.81,38.84,38.81,38.84,41600.0,31.427,31.4513,31.427,31.4513,41600.0
2014-11-07 10:55:00,38.84,38.85,38.84,38.84,55200.0,31.4513,31.4594,31.4513,31.4513,55200.0
2014-11-07 11:00:00,38.84,38.85,38.81,38.84,80200.0,31.4513,31.4594,31.427,31.4513,80200.0
2014-11-07 11:05:00,38.84,38.92,38.82,38.91,221200.0,31.4513,31.5161,31.4351,31.508,221200.0
2014-11-07 11:10:00,38.91,38.95,38.9,38.94,97400.0,31.508,31.5404,31.4999,31.5323,97400.0
2014-11-07 11:15:00,38.95,38.98,38.94,38.97,119800.0,31.5404,31.5647,31.5323,31.5566,119800.0
2014-11-07 11:20:00,38.96,38.99,38.94,38.98,201600.0,31.5485,31.5728,31.5323,31.5647,201600.0
2014-11-07 11:25:00,38.98,39.02,38.98,39.02,202000.0,31.5647,31.5971,31.5647,31.5971,202000.0
2014-11-07 11:30:00,39.02,39.02,38.99,39.01,46400.0,31.5971,31.5971,31.5728,31.589,46400.0
2014-11-07 11:35:00,39.0,39.05,38.99,39.04,91000.0,31.5809,31.6214,31.5728,31.6133,91000.0
2014-11-07 11:40:00,39.04,39.05,38.99,38.99,119000.0,31.6133,31.6214,31.5728,31.5728,119000.0
2014-11-07 11:45:00,38.99,38.99,38.96,38.98,57600.0,31.5728,31.5728,31.5485,31.5647,57600.0
2014-11-07 11:50:00,38.98,39.0,38.97,38.99,53200.0,31.5647,31.5809,31.5566,31.5728,53200.0
2014-11-07 11:55:00,38.99,39.01,38.99,38.99,39400.0,31.5728,31.589,31.5728,31.5728,39400.0
2014-11-07 12:00:00,38.99,39.0,38.98,38.99,65000.0,31.5728,31.5809,31.5647,31.5728,65000.0
2014-11-07 12:05:00,38.99,38.99,38.96,38.97,30600.0,31.5728,31.5728,31.5485,31.5566,30600.0
2014-11-07 12:10:00,38.97,38.99,38.97,38.97,35000.0,31.5566,31.5728,31.5566,31.5566,35000.0
2014-11-07 12:15:00,38.97,38.98,38.96,38.97,148800.0,31.5566,31.5647,31.5485,31.5566,148800.0
2014-11-07 12:20:00,38.97,38.98,38.92,38.92,56600.0,31.5566,31.5647,31.5161,31.5161,56600.0
2014-11-07 12:25:00,38.92,38.97,38.91,38.97,25800.0,31.5161,31.5566,31.508,31.5566,25800.0
2014-11-07 12:30:00,38.97,38.97,38.95,38.96,47800.0,31.5566,31.5566,31.5404,31.5485,47800.0
2014-11-07 12:35:00,38.97,38.97,38.95,38.95,87800.0,31.5566,31.5566,31.5404,31.5404,87800.0
2014-11-07 12:40:00,38.95,38.96,38.95,38.95,23000.0,31.5404,31.5485,31.5404,31.5404,23000.0
2014-11-07 12:45:00,38.95,38.96,38.92,38.96,43000.0,31.5404,31.5485,31.5161,31.5485,43000.0
2014-11-07 12:50:00,38.96,38.97,38.94,38.97,23600.0,31.5485,31.5566,31.5323,31.5566,23600.0
2014-11-07 12:55:00,38.97,38.99,38.97,38.98,58800.0,31.5566,31.5728,31.5566,31.5647,58800.0
2014-11-07 13:00:00,38.98,38.99,38.97,38.97,66600.0,31.5647,31.5728,31.5566,31.5566,66600.0
2014-11-07 13:05:00,38.97,39.0,38.97,38.99,107400.0,31.5566,31.5809,31.5566,31.5728,107400.0
2014-11-07 13:10:00,38.99,39.01,38.99,39.0,93000.0,31.5728,31.589,31.5728,31.5809,93000.0
2014-11-07 13:15:00,39.0,39.01,38.99,39.01,31000.0,31.5809,31.589,31.5728,31.589,31000.0
2014-11-07 13:20:00,39.0,39.01,38.98,39.01,80600.0,31.5809,31.589,31.5647,31.589,80600.0
2014-11-07 13:25:00,39.0,39.01,38.99,38.99,26000.0,31.5809,31.589,31.5728,31.5728,26000.0
2014-11-07 13:30:00,38.99,39.02,38.98,38.98,65600.0,31.5728,31.5971,31.5647,31.5647,65600.0
2014-11-07 13:35:00,38.99,38.99,38.97,38.99,32800.0,31.5728,31.5728,31.5566,31.5728,32800.0
2014-11-07 13:40:00,38.99,39.0,38.98,38.99,34600.0,31.5728,31.5809,31.5647,31.5728,34600.0
2014-11-07 13:45:00,38.99,38.99,38.95,38.95,71200.0,31.5728,31.5728,31.5404,31.5404,71200.0
2014-11-07 13:50:00,38.96,38.98,38.96,38.97,48600.0,31.5485,31.5647,31.5485,31.5566,48600.0
2014-11-07 13:55:00,38.97,38.98,38.94,38.95,52800.0,31.5566,31.5647,31.5323,31.5404,52800.0
2014-11-07 14:00:00,38.95,38.95,38.9,38.9,100600.0,31.5404,31.5404,31.4999,31.4999,100600.0
2014-11-07 14:05:00,38.9,38.92,38.88,38.89,80000.0,31.4999,31.5161,31.4837,31.4918,80000.0
2014-11-07 14:10:00,38.88,38.95,38.88,38.95,54000.0,31.4837,31.5404,31.4837,31.5404,54000.0
2014-11-07 14:15:00,38.94,38.95,38.92,38.93,33600.0,31.5323,31.5404,31.5161,31.5242,33600.0
2014-11-07 14:20:00,38.94,38.95,38.92,38.95,50600.0,31.5323,31.5404,31.5161,31.5404,50600.0
2014-11-07 14:25:00,38.94,38.95,38.89,38.9,73400.0,31.5323,31.5404,31.4918,31.4999,73400.0
2014-11-07 14:30:00,38.9,38.9,38.83,38.85,99400.0,31.4999,31.4999,31.4432,31.4594,99400.0
2014-11-07 14:35:00,38.85,38.87,38.84,38.85,60200.0,31.4594,31.4756,31.4513,31.4594,60200.0
2014-11-07 14:40:00,38.85,38.85,38.82,38.82,68200.0,31.4594,31.4594,31.4351,31.4351,68200.0
2014-11-07 14:45:00,38.82,38.85,38.81,38.85,50400.0,31.4351,31.4594,31.427,31.4594,50400.0
2014-11-07 14:50:00,38.84,38.85,38.83,38.83,37600.0,31.4513,31.4594,31.4432,31.4432,37600.0
2014-11-07 14:55:00,38.83,38.84,38.8,38.82,106400.0,31.4432,31.4513,31.4189,31.4351,106400.0
2014-11-07 15:00:00,38.83,38.85,38.8,38.81,55200.0,31.4432,31.4594,31.4189,31.427,55200.0
2014-11-07 15:05:00,38.81,38.85,38.8,38.84,50600.0,31.427,31.4594,31.4189,31.4513,50600.0
2014-11-07 15:10:00,38.84,38.85,38.83,38.83,47600.0,31.4513,31.4594,31.4432,31.4432,47600.0
2014-11-07 15:15:00,38.83,38.84,38.81,38.83,51800.0,31.4432,31.4513,31.427,31.4432,51800.0
2014-11-07 15:20:00,38.84,38.85,38.83,38.83,41800.0,31.4513,31.4594,31.4432,31.4432,41800.0
2014-11-07 15:25:00,38.83,38.84,38.81,38.81,51800.0,31.4432,31.4513,31.427,31.427,51800.0
2014-11-07 15:30:00,38.81,38.88,38.81,38.87,103200.0,31.427,31.4837,31.427,31.4756,103200.0
2014-11-07 15:35:00,38.87,38.88,38.83,38.85,80000.0,31.4756,31.4837,31.4432,31.4594,80000.0
2014-11-07 15:40:00,38.85,38.87,38.84,38.87,89200.0,31.4594,31.4756,31.4513,31.4756,89200.0
2014-11-07 15:45:00,38.87,38.88,38.85,38.85,110600.0,31.4756,31.4837,31.4594,31.4594,110600.0
2014-11-07 15:50:00,38.85,38.88,38.84,38.87,165400.0,31.4594,31.4837,31.4513,31.4756,165400.0
2014-11-07 15:55:00,38.88,38.9,38.83,38.9,243000.0,31.4837,31.4999,31.4432,31.4999,243000.0
2014-11-10 09:30:00,38.82,38.87,38.74,38.8,164600.0,31.5647,31.6053,31.4996,31.5484,164600.0
2014-11-10 09:35:00,38.81,38.82,38.72,38.73,51200.0,31.5565,31.5647,31.4834,31.4915,51200.0
2014-11-10 09:40:00,38.73,38.78,38.72,38.72,38600.0,31.4915,31.5322,31.4834,31.4834,38600.0
2014-11-10 09:45:00,38.74,38.74,38.6,38.62,139000.0,31.4996,31.4996,31.3858,31.4021,139000.0
2014-11-10 09:50:00,38.63,38.67,38.59,38.6,134800.0,31.4102,31.4427,31.3777,31.3858,134800.0
2014-11-10 09:55:00,38.6,38.66,38.59,38.66,140600.0,31.3858,31.4346,31.3777,31.4346,140600.0
2014-11-10 10:00:00,38.66,38.66,38.63,38.66,110000.0,31.4346,31.4346,31.4102,31.4346,110000.0
2014-11-10 10:05:00,38.66,38.66,38.64,38.64,136800.0,31.4346,31.4346,31.4183,31.4183,136800.0
2014-11-10 10:10:00,38.65,38.65,38.62,38.63,116800.0,31.4264,31.4264,31.4021,31.4102,116800.0
2014-11-10 10:15:00,38.63,38.67,38.63,38.67,95000.0,31.4102,31.4427,31.4102,31.4427,95000.0
2014-11-10 10:20:00,38.67,38.67,38.62,38.63,128600.0,31.4427,31.4427,31.4021,31.4102,128600.0
2014-11-10 10:25:00,38.62,38.63,38.61,38.63,79200.0,31.4021,31.4102,31.3939,31.4102,79200.0
2014-11-10 10:30:00,38.63,38.73,38.62,38.73,60600.0,31.4102,31.4915,31.4021,31.4915,60600.0
2014-11-10 10:35:00,38.73,38.74,38.66,38.68,51200.0,31.4915,31.4996,31.4346,31.4508,51200.0
2014-11-10 10:40:00,38.68,38.77,38.68,38.77,218600.0,31.4508,31.524,31.4508,31.524,218600.0
2014-11-10 10:45:00,38.78,38.81,38.75,38.8,68000.0,31.5322,31.5565,31.5078,31.5484,68000.0
2014-11-10 10:50:00,38.8,38.82,38.76,38.82,41600.0,31.5484,31.5647,31.5159,31.5647,41600.0
2014-11-10 10:55:00,38.83,38.87,38.82,38.84,119000.0,31.5728,31.6053,31.5647,31.5809,119000.0
2014-11-10 11:00:00,38.85,38.86,38.83,38.84,20800.0,31.5891,31.5972,31.5728,31.5809,20800.0
2014-11-10 11:05:00,38.83,38.83,38.8,38.81,61400.0,31.5728,31.5728,31.5484,31.5565,61400.0
2014-11-10 11:10:00,38.81,38.81,38.76,38.76,39600.0,31.5565,31.5565,31.5159,31.5159,39600.0
2014-11-10 11:15:00,38.76,38.8,38.75,38.8,48600.0,31.5159,31.5484,31.5078,31.5484,48600.0
2014-11-10 11:20:00,38.8,38.86,38.8,38.85,36400.0,31.5484,31.5972,31.5484,31.5891,36400.0
2014-11-10 11:25:00,38.85,38.9,38.85,38.9,57800.0,31.5891,31.6297,31.5891,31.6297,57800.0
2014-11-10 11:30:00,38.9,38.93,38.88,38.89,82000.0,31.6297,31.6541,31.6135,31.6216,82000.0
2014-11-10 11:35:00,38.89,38.92,38.88,38.92,18200.0,31.6216,31.646,31.6135,31.646,18200.0
2014-11-10 11:40:00,38.92,38.94,38.88,38.89,61600.0,31.646,31.6622,31.6135,31.6216,61600.0
2014-11-10 11:45:00,38.88,38.88,38.86,38.88,30200.0,31.6135,31.6135,31.5972,31.6135,30200.0
2014-11-10 11:50:00,38.88,38.9,38.88,38.89,24400.0,31.6135,31.6297,31.6135,31.6216,24400.0
2014-11-10 11:55:00,38.89,38.92,38.88,38.92,81600.0,31.6216,31.646,31.6135,31.646,81600.0
2014-11-10 12:00:00,38.92,38.95,38.92,38.92,91400.0,31.646,31.6704,31.646,31.646,91400.0
2014-11-10 12:05:00,38.92,38.93,38.89,38.9,21200.0,31.646,31.6541,31.6216,31.6297,21200.0
2014-11-10 12:10:00,38.89,38.9,38.88,38.89,24600.0,31.6216,31.6297,31.6135,31.6216,24600.0
2014-11-10 12:15:00,38.89,38.89,38.86,38.87,21000.0,31.6216,31.6216,31.5972,31.6053,21000.0
2014-11-10 12:20:00,38.87,38.89,38.87,38.88,10400.0,31.6053,31.6216,31.6053,31.6135,10400.0
2014-11-10 12:25:00,38.88,38.88,38.85,38.87,30000.0,31.6135,31.6135,31.5891,31.6053,30000.0
2014-11-10 12:30:00,38.86,38.88,38.85,38.85,13000.0,31.5972,31.6135,31.5891,31.5891,13000.0
2014-11-10 12:35:00,38.85,38.87,38.82,38.84,50800.0,31.5891,31.6053,31.5647,31.5809,50800.0
2014-11-10 12:40:00,38.84,38.86,38.83,38.85,31000.0,31.5809,31.5972,31.5728,31.5891,31000.0
2014-11-10 12:45:00,38.85,38.85,38.84,38.85,15600.0,31.5891,31.5891,31.5809,31.5891,15600.0
2014-11-10 12:50:00,38.84,38.85,38.82,38.83,31800.0,31.5809,31.5891,31.5647,31.5728,31800.0
2014-11-10 12:55:00,38.83,38.84,38.82,38.83,32400.0,31.5728,31.5809,31.5647,31.5728,32400.0
2014-11-10 13:00:00,38.83,38.84,38.81,38.81,29400.0,31.5728,31.5809,31.5565,31.5565,29400.0
2014-11-10 13:05:00,38.81,38.83,38.8,38.82,29800.0,31.5565,31.5728,31.5484,31.5647,29800.0
2014-11-10 13:10:00,38.82,38.86,38.82,38.85,29400.0,31.5647,31.5972,31.5647,31.5891,29400.0
2014-11-10 13:15:00,38.85,38.88,38.84,38.87,43400.0,31.5891,31.6135,31.5809,31.6053,43400.0
2014-11-10 13:20:00,38.87,38.88,38.87,38.87,28800.0,31.6053,31.6135,31.6053,31.6053,28800.0
2014-11-10 13:25:00,38.87,38.88,38.85,38.85,41200.0,31.6053,31.6135,31.5891,31.5891,41200.0
2014-11-10 13:30:00,38.85,38.87,38.84,38.85,47200.0,31.5891,31.6053,31.5809,31.5891,47200.0
2014-11-10 13:35:00,38.85,38.89,38.85,38.89,28600.0,31.5891,31.6216,31.5891,31.6216,28600.0
2014-11-10 13:40:00,38.9,38.9,38.87,38.88,29200.0,31.6297,31.6297,31.6053,31.6135,29200.0
2014-11-10 13:45:00,38.88,38.89,38.87,38.87,30000.0,31.6135,31.6216,31.6053,31.6053,30000.0
2014-11-10 13:50:00,38.87,38.88,38.84,38.84,21000.0,31.6053,31.6135,31.5809,31.5809,21000.0
2014-11-10 13:55:00,38.84,38.85,38.83,38.83,82400.0,31.5809,31.5891,31.5728,31.5728,82400.0
2014-11-10 14:00:00,38.83,38.83,38.81,38.83,95600.0,31.5728,31.5728,31.5565,31.5728,95600.0
2014-11-10 14:05:00,38.82,38.85,38.82,38.85,52600.0,31.5647,31.5891,31.5647,31.5891,52600.0
2014-11-10 14:10:00,38.85,38.85,38.85,38.85,17000.0,31.5891,31.5891,31.5891,31.5891,17000.0
2014-11-10 14:15:00,38.85,38.87,38.85,38.87,37600.0,31.5891,31.6053,31.5891,31.6053,37600.0
2014-11-10 14:20:00,38.87,38.87,38.85,38.87,26000.0,31.6053,31.6053,31.5891,31.6053,26000.0
2014-11-10 14:25:00,38.87,38.87,38.85,38.85,59800.0,31.6053,31.6053,31.5891,31.5891,59800.0
2014-11-10 14:30:00,38.85,38.87,38.84,38.87,63400.0,31.5891,31.6053,31.5809,31.6053,63400.0
2014-11-10 14:35:00,38.87,38.87,38.83,38.84,31400.0,31.6053,31.6053,31.5728,31.5809,31400.0
2014-11-10 14:40:00,38.84,38.85,38.83,38.84,24800.0,31.5809,31.5891,31.5728,31.5809,24800.0
2014-11-10 14:45:00,38.84,38.84,38.82,38.84,32600.0,31.5809,31.5809,31.5647,31.5809,32600.0
2014-11-10 14:50:00,38.84,38.88,38.83,38.88,51200.0,31.5809,31.6135,31.5728,31.6135,51200.0
2014-11-10 14:55:00,38.88,38.88,38.87,38.88,36800.0,31.6135,31.6135,31.6053,31.6135,36800.0
2014-11-10 15:00:00,38.88,38.93,38.88,38.91,80200.0,31.6135,31.6541,31.6135,31.6379,80200.0
2014-11-10 15:05:00,38.91,38.94,38.91,38.92,62000.0,31.6379,31.6622,31.6379,31.646,62000.0
2014-11-10 15:10:00,38.91,38.92,38.9,38.91,40000.0,31.6379,31.646,31.6297,31.6379,40000.0
2014-11-10 15:15:00,38.91,38.91,38.87,38.88,56800.0,31.6379,31.6379,31.6053,31.6135,56800.0
2014-11-10 15:20:00,38.88,38.9,38.87,38.89,40800.0,31.6135,31.6297,31.6053,31.6216,40800.0
2014-11-10 15:25:00,38.9,38.91,38.88,38.88,69800.0,31.6297,31.6379,31.6135,31.6135,69800.0
2014-11-10 15:30:00,38.88,38.88,38.87,38.87,54600.0,31.6135,31.6135,31.6053,31.6053,54600.0
2014-11-10 15:35:00,38.87,38.88,38.85,38.87,57200.0,31.6053,31.6135,31.5891,31.6053,57200.0
2014-11-10 15:40:00,38.87,38.87,38.84,38.85,88000.0,31.6053,31.6053,31.5809,31.5891,88000.0
2014-11-10 15:45:00,38.85,38.88,38.84,38.85,79600.0,31.5891,31.6135,31.5809,31.5891,79600.0
2014-11-10 15:50:00,38.85,38.87,38.81,38.82,184200.0,31.5891,31.6053,31.5565,31.5647,184200.0
2014-11-10 15:55:00,38.82,38.83,38.79,38.82,418600.0,31.5647,31.5728,31.5403,31.5647,418600.0
2014-11-11 09:30:00,38.92,38.92,38.81,38.88,202000.0,31.646,31.646,31.5565,31.6135,202000.0
2014-11-11 09:35:00,38.88,38.95,38.84,38.89,83600.0,31.6135,31.6704,31.5809,31.6216,83600.0
2014-11-11 09:40:00,38.88,38.89,38.63,38.72,465000.0,31.6135,31.6216,31.4102,31.4834,465000.0
2014-11-11 09:45:00,38.75,38.85,38.65,38.83,96800.0,31.5078,31.5891,31.4264,31.5728,96800.0
2014-11-11 09:50:00,38.84,38.93,38.81,38.88,57200.0,31.5809,31.6541,31.5565,31.6135,57200.0
2014-11-11 09:55:00,38.91,38.92,38.86,38.88,32000.0,31.6379,31.646,31.5972,31.6135,32000.0
2014-11-11 10:00:00,38.88,38.91,38.83,38.91,24200.0,31.6135,31.6379,31.5728,31.6379,24200.0
2014-11-11 10:05:00,38.91,38.92,38.87,38.89,39000.0,31.6379,31.646,31.6053,31.6216,39000.0
2014-11-11 10:10:00,38.89,38.89,38.84,38.85,40200.0,31.6216,31.6216,31.5809,31.5891,40200.0
2014-11-11 10:15:00,38.84,38.88,38.83,38.88,29000.0,31.5809,31.6135,31.5728,31.6135,29000.0
2014-11-11 10:20:00,38.88,38.93,38.88,38.93,27400.0,31.6135,31.6541,31.6135,31.6541,27400.0
2014-11-11 10:25:00,38.92,38.95,38.92,38.95,33200.0,31.646,31.6704,31.646,31.6704,33200.0
2014-11-11 10:30:00,38.94,38.95,38.93,38.93,40400.0,31.6622,31.6704,31.6541,31.6541,40400.0
2014-11-11 10:35:00,38.92,38.94,38.92,38.92,23800.0,31.646,31.6622,31.646,31.646,23800.0
2014-11-11 10:40:00,38.92,38.95,38.91,38.92,25800.0,31.646,31.6704,31.6379,31.646,25800.0
2014-11-11 10:45:00,38.92,38.94,38.92,38.93,20800.0,31.646,31.6622,31.646,31.6541,20800.0
2014-11-11 10:50:00,38.94,38.97,38.93,38.95,43400.0,31.6622,31.6866,31.6541,31.6704,43400.0
2014-11-11 10:55:00,38.95,39.02,38.95,38.98,144000.0,31.6704,31.7273,31.6704,31.6948,144000.0
2014-11-11 11:00:00,38.98,38.99,38.95,38.96,48600.0,31.6948,31.7029,31.6704,31.6785,48600.0
2014-11-11 11:05:00,38.95,39.0,38.93,39.0,48400.0,31.6704,31.711,31.6541,31.711,48400.0
2014-11-11 11:10:00,39.0,39.04,38.99,39.02,68000.0,31.711,31.7436,31.7029,31.7273,68000.0
2014-11-11 11:15:00,39.02,39.03,39.02,39.02,40800.0,31.7273,31.7354,31.7273,31.7273,40800.0
2014-11-11 11:20:00,39.02,39.05,39.02,39.05,91800.0,31.7273,31.7517,31.7273,31.7517,91800.0
2014-11-11 11:25:00,39.04,39.08,39.04,39.08,93400.0,31.7436,31.7761,31.7436,31.7761,93400.0
2014-11-11 11:30:00,39.08,39.09,39.07,39.09,44400.0,31.7761,31.7842,31.768,31.7842,44400.0
2014-11-11 11:35:00,39.09,39.09,39.07,39.07,47800.0,31.7842,31.7842,31.768,31.768,47800.0
2014-11-11 11:40:00,39.08,39.09,39.05,39.07,58200.0,31.7761,31.7842,31.7517,31.768,58200.0
2014-11-11 11:45:00,39.06,39.1,39.06,39.1,45800.0,31.7598,31.7923,31.7598,31.7923,45800.0
2014-11-11 11:50:00,39.1,39.1,39.08,39.08,43600.0,31.7923,31.7923,31.7761,31.7761,43600.0
2014-11-11 11:55:00,39.07,39.1,39.05,39.1,24600.0,31.768,31.7923,31.7517,31.7923,24600.0
2014-11-11 12:00:00,39.1,39.1,39.09,39.09,39600.0,31.7923,31.7923,31.7842,31.7842,39600.0
2014-11-11 12:05:00,39.09,39.09,39.05,39.05,20600.0,31.7842,31.7842,31.7517,31.7517,20600.0
2014-11-11 12:10:00,39.05,39.09,39.05,39.08,18600.0,31.7517,31.7842,31.7517,31.7761,18600.0
2014-11-11 12:15:00,39.09,39.09,39.06,39.08,24000.0,31.7842,31.7842,31.7598,31.7761,24000.0
2014-11-11 12:20:00,39.08,39.08,39.03,39.03,32600.0,31.7761,31.7761,31.7354,31.7354,32600.0
2014-11-11 12:25:00,39.03,39.07,39.03,39.04,26000.0,31.7354,31.768,31.7354,31.7436,26000.0
2014-11-11 12:30:00,39.04,39.04,39.02,39.02,28600.0,31.7436,31.7436,31.7273,31.7273,28600.0
2014-11-11 12:35:00,39.02,39.02,38.99,38.99,30200.0,31.7273,31.7273,31.7029,31.7029,30200.0
2014-11-11 12:40:00,38.99,39.01,38.99,39.0,27000.0,31.7029,31.7192,31.7029,31.711,27000.0
2014-11-11 12:45:00,38.99,39.02,38.99,39.02,19000.0,31.7029,31.7273,31.7029,31.7273,19000.0
2014-11-11 12:50:00,39.02,39.02,38.99,39.0,51800.0,31.7273,31.7273,31.7029,31.711,51800.0
2014-11-11 12:55:00,38.99,39.0,38.98,38.98,17200.0,31.7029,31.711,31.6948,31.6948,17200.0
2014-11-11 13:00:00,38.98,38.98,38.95,38.96,30400.0,31.6948,31.6948,31.6704,31.6785,30400.0
2014-11-11 13:05:00,38.96,38.99,38.96,38.96,25000.0,31.6785,31.7029,31.6785,31.6785,25000.0
2014-11-11 13:10:00,38.96,38.96,38.87,38.87,60000.0,31.6785,31.6785,31.6053,31.6053,60000.0
2014-11-11 13:15:00,38.87,38.88,38.85,38.88,62800.0,31.6053,31.6135,31.5891,31.6135,62800.0
2014-11-11 13:20:00,38.88,38.88,38.85,38.85,25400.0,31.6135,31.6135,31.5891,31.5891,25400.0
2014-11-11 13:25:00,38.85,38.9,38.84,38.9,76000.0,31.5891,31.6297,31.5809,31.6297,76000.0
2014-11-11 13:30:00,38.9,38.91,38.88,38.91,29600.0,31.6297,31.6379,31.6135,31.6379,29600.0
2014-11-11 13:35:00,38.91,38.92,38.89,38.9,28600.0,31.6379,31.646,31.6216,31.6297,28600.0
2014-11-11 13:40:00,38.9,38.95,38.89,38.93,23200.0,31.6297,31.6704,31.6216,31.6541,23200.0
2014-11-11 13:45:00,38.93,38.93,38.91,38.93,20800.0,31.6541,31.6541,31.6379,31.6541,20800.0
2014-11-11 13:50:00,38.93,38.93,38.91,38.92,23200.0,31.6541,31.6541,31.6379,31.646,23200.0
2014-11-11 13:55:00,38.92,38.96,38.92,38.95,30800.0,31.646,31.6785,31.646,31.6704,30800.0
2014-11-11 14:00:00,38.94,38.96,38.93,38.95,18000.0,31.6622,31.6785,31.6541,31.6704,18000.0
2014-11-11 14:05:00,38.95,38.95,38.9,38.91,26200.0,31.6704,31.6704,31.6297,31.6379,26200.0
2014-11-11 14:10:00,38.91,38.94,38.91,38.93,28600.0,31.6379,31.6622,31.6379,31.6541,28600.0
2014-11-11 14:15:00,38.93,38.95,38.92,38.95,22400.0,31.6541,31.6704,31.646,31.6704,22400.0
2014-11-11 14:20:00,38.95,38.95,38.93,38.93,21400.0,31.6704,31.6704,31.6541,31.6541,21400.0
2014-11-11 14:25:00,38.93,38.93,38.88,38.88,28000.0,31.6541,31.6541,31.6135,31.6135,28000.0
2014-11-11 14:30:00,38.89,38.9,38.87,38.88,38000.0,31.6216,31.6297,31.6053,31.6135,38000.0
2014-11-11 14:35:00,38.88,38.88,38.83,38.86,52200.0,31.6135,31.6135,31.5728,31.5972,52200.0
2014-11-11 14:40:00,38.86,38.87,38.85,38.85,32400.0,31.5972,31.6053,31.5891,31.5891,32400.0
2014-11-11 14:45:00,38.85,38.85,38.79,38.79,58400.0,31.5891,31.5891,31.5403,31.5403,58400.0
2014-11-11 14:50:00,38.8,38.81,38.77,38.81,65000.0,31.5484,31.5565,31.524,31.5565,65000.0
2014-11-11 14:55:00,38.8,38.81,38.79,38.81,42000.0,31.5484,31.5565,31.5403,31.5565,42000.0
2014-11-11 15:00:00,38.81,38.84,38.8,38.82,58600.0,31.5565,31.5809,31.5484,31.5647,58600.0
2014-11-11 15:05:00,38.82,38.84,38.81,38.84,75400.0,31.5647,31.5809,31.5565,31.5809,75400.0
2014-11-11 15:10:00,38.84,38.85,38.81,38.85,59800.0,31.5809,31.5891,31.5565,31.5891,59800.0
2014-11-11 15:15:00,38.85,38.89,38.85,38.89,46200.0,31.5891,31.6216,31.5891,31.6216,46200.0
2014-11-11 15:20:00,38.89,38.9,38.85,38.86,48600.0,31.6216,31.6297,31.5891,31.5972,48600.0
2014-11-11 15:25:00,38.86,38.9,38.86,38.9,28200.0,31.5972,31.6297,31.5972,31.6297,28200.0
2014-11-11 15:30:00,38.9,38.9,38.85,38.85,52400.0,31.6297,31.6297,31.5891,31.5891,52400.0
2014-11-11 15:35:00,38.85,38.9,38.85,38.89,53400.0,31.5891,31.6297,31.5891,31.6216,53400.0
2014-11-11 15:40:00,38.88,38.91,38.88,38.88,47000.0,31.6135,31.6379,31.6135,31.6135,47000.0
2014-11-11 15:45:00,38.88,38.88,38.87,38.88,55000.0,31.6135,31.6135,31.6053,31.6135,55000.0
2014-11-11 15:50:00,38.87,38.88,38.86,38.86,83200.0,31.6053,31.6135,31.5972,31.5972,83200.0
2014-11-11 15:55:00,38.86,38.88,38.84,38.88,205000.0,31.5972,31.6135,31.5809,31.6135,205000.0
2014-11-12 09:30:00,38.71,38.8,38.63,38.79,116000.0,31.4752,31.5484,31.4102,31.5403,116000.0
2014-11-12 09:35:00,38.79,38.85,38.76,38.76,124600.0,31.5403,31.5891,31.5159,31.5159,124600.0
2014-11-12 09:40:00,38.77,38.8,38.73,38.76,42800.0,31.524,31.5484,31.4915,31.5159,42800.0
2014-11-12 09:45:00,38.76,38.85,38.74,38.84,45400.0,31.5159,31.5891,31.4996,31.5809,45400.0
2014-11-12 09:50:00,38.83,38.83,38.74,38.76,35200.0,31.5728,31.5728,31.4996,31.5159,35200.0
2014-11-12 09:55:00,38.74,38.77,38.7,38.73,87200.0,31.4996,31.524,31.4671,31.4915,87200.0
2014-11-12 10:00:00,38.73,38.81,38.73,38.78,61200.0,31.4915,31.5565,31.4915,31.5322,61200.0
2014-11-12 10:05:00,38.78,38.82,38.77,38.82,29600.0,31.5322,31.5647,31.524,31.5647,29600.0
2014-11-12 10:10:00,38.82,38.86,38.81,38.84,20800.0,31.5647,31.5972,31.5565,31.5809,20800.0
2014-11-12 10:15:00,38.84,38.84,38.82,38.84,20000.0,31.5809,31.5809,31.5647,31.5809,20000.0
2014-11-12 10:20:00,38.84,38.84,38.8,38.82,25400.0,31.5809,31.5809,31.5484,31.5647,25400.0
2014-11-12 10:25:00,38.83,38.83,38.8,38.8,28800.0,31.5728,31.5728,31.5484,31.5484,28800.0
2014-11-12 10:30:00,38.79,38.81,38.76,38.79,104600.0,31.5403,31.5565,31.5159,31.5403,104600.0
2014-11-12 10:35:00,38.79,38.79,38.73,38.76,107600.0,31.5403,31.5403,31.4915,31.5159,107600.0
2014-11-12 10:40:00,38.76,38.82,38.76,38.81,66600.0,31.5159,31.5647,31.5159,31.5565,66600.0
2014-11-12 10:45:00,38.8,38.8,38.77,38.77,17800.0,31.5484,31.5484,31.524,31.524,17800.0
2014-11-12 10:50:00,38.77,38.77,38.72,38.73,24000.0,31.524,31.524,31.4834,31.4915,24000.0
2014-11-12 10:55:00,38.72,38.73,38.7,38.71,31400.0,31.4834,31.4915,31.4671,31.4752,31400.0
2014-11-12 11:00:00,38.72,38.73,38.71,38.71,25600.0,31.4834,31.4915,31.4752,31.4752,25600.0
2014-11-12 11:05:00,38.71,38.76,38.71,38.76,27000.0,31.4752,31.5159,31.4752,31.5159,27000.0
2014-11-12 11:10:00,38.75,38.79,38.74,38.77,40000.0,31.5078,31.5403,31.4996,31.524,40000.0
2014-11-12 11:15:00,38.77,38.83,38.77,38.82,51600.0,31.524,31.5728,31.524,31.5647,51600.0
2014-11-12 11:20:00,38.82,38.88,38.82,38.88,56800.0,31.5647,31.6135,31.5647,31.6135,56800.0
2014-11-12 11:25:00,38.88,38.88,38.86,38.86,29200.0,31.6135,31.6135,31.5972,31.5972,29200.0
2014-11-12 11:30:00,38.87,38.9,38.86,38.9,78200.0,31.6053,31.6297,31.5972,31.6297,78200.0
2014-11-12 11:35:00,38.9,38.95,38.9,38.92,44800.0,31.6297,31.6704,31.6297,31.646,44800.0
2014-11-12 11:40:00,38.92,38.93,38.9,38.93,25000.0,31.646,31.6541,31.6297,31.6541,25000.0
2014-11-12 11:45:00,38.93,38.98,38.93,38.95,56200.0,31.6541,31.6948,31.6541,31.6704,56200.0
2014-11-12 11:50:00,38.94,38.98,38.93,38.96,18400.0,31.6622,31.6948,31.6541,31.6785,18400.0
2014-11-12 11:55:00,38.96,38.98,38.95,38.96,38600.0,31.6785,31.6948,31.6704,31.6785,38600.0
2014-11-12 12:00:00,38.96,38.97,38.91,38.91,70400.0,31.6785,31.6866,31.6379,31.6379,70400.0
2014-11-12 12:05:00,38.9,38.96,38.9,38.94,67400.0,31.6297,31.6785,31.6297,31.6622,67400.0
2014-11-12 12:10:00,38.94,38.96,38.93,38.96,28400.0,31.6622,31.6785,31.6541,31.6785,28400.0
2014-11-12 12:15:00,38.96,38.96,38.95,38.96,28200.0,31.6785,31.6785,31.6704,31.6785,28200.0
2014-11-12 12:20:00,38.95,38.97,38.94,38.94,47600.0,31.6704,31.6866,31.6622,31.6622,47600.0
2014-11-12 12:25:00,38.95,38.95,38.93,38.93,31200.0,31.6704,31.6704,31.6541,31.6541,31200.0
2014-11-12 12:30:00,38.93,38.93,38.92,38.93,47600.0,31.6541,31.6541,31.646,31.6541,47600.0
2014-11-12 12:35:00,38.92,38.93,38.9,38.91,24400.0,31.646,31.6541,31.6297,31.6379,24400.0
2014-11-12 12:40:00,38.91,38.92,38.9,38.91,14200.0,31.6379,31.646,31.6297,31.6379,14200.0
2014-11-12 12:45:00,38.91,38.92,38.9,38.91,20200.0,31.6379,31.646,31.6297,31.6379,20200.0
2014-11-12 12:50:00,38.91,38.93,38.91,38.93,25400.0,31.6379,31.6541,31.6379,31.6541,25400.0
2014-11-12 12:55:00,38.93,38.96,38.93,38.95,71800.0,31.6541,31.6785,31.6541,31.6704,71800.0
2014-11-12 13:00:00,38.95,38.96,38.94,38.96,27000.0,31.6704,31.6785,31.6622,31.6785,27000.0
2014-11-12 13:05:00,38.96,38.97,38.95,38.95,18000.0,31.6785,31.6866,31.6704,31.6704,18000.0
2014-11-12 13:10:00,38.95,38.97,38.95,38.97,21800.0,31.6704,31.6866,31.6704,31.6866,21800.0
2014-11-12 13:15:00,38.97,38.97,38.96,38.96,27200.0,31.6866,31.6866,31.6785,31.6785,27200.0
2014-11-12 13:20:00,38.96,38.99,38.96,38.99,25000.0,31.6785,31.7029,31.6785,31.7029,25000.0
2014-11-12 13:25:00,38.99,39.0,38.98,38.98,24200.0,31.7029,31.711,31.6948,31.6948,24200.0
2014-11-12 13:30:00,38.99,38.99,38.98,38.99,15400.0,31.7029,31.7029,31.6948,31.7029,15400.0
2014-11-12 13:35:00,38.99,38.99,38.97,38.97,30800.0,31.7029,31.7029,31.6866,31.6866,30800.0
2014-11-12 13:40:00,38.97,38.99,38.97,38.97,26000.0,31.6866,31.7029,31.6866,31.6866,26000.0
2014-11-12 13:45:00,38.97,38.97,38.95,38.95,49000.0,31.6866,31.6866,31.6704,31.6704,49000.0
2014-11-12 13:50:00,38.96,38.99,38.95,38.99,56000.0,31.6785,31.7029,31.6704,31.7029,56000.0
2014-11-12 13:55:00,38.99,39.0,38.99,38.99,41800.0,31.7029,31.711,31.7029,31.7029,41800.0
2014-11-12 14:00:00,38.99,38.99,38.96,38.97,39000.0,31.7029,31.7029,31.6785,31.6866,39000.0
2014-11-12 14:05:00,38.96,39.0,38.96,39.0,52000.0,31.6785,31.711,31.6785,31.711,52000.0
2014-11-12 14:10:00,39.0,39.0,38.98,38.98,31800.0,31.711,31.711,31.6948,31.6948,31800.0
2014-11-12 14:15:00,38.98,38.99,38.97,38.97,67200.0,31.6948,31.7029,31.6866,31.6866,67200.0
2014-11-12 14:20:00,38.97,38.98,38.96,38.98,58600.0,31.6866,31.6948,31.6785,31.6948,58600.0
2014-11-12 14:25:00,38.98,38.99,38.97,38.98,51600.0,31.6948,31.7029,31.6866,31.6948,51600.0
2014-11-12 14:30:00,38.98,38.99,38.96,38.99,69200.0,31.6948,31.7029,31.6785,31.7029,69200.0
2014-11-12 14:35:00,38.99,38.99,38.96,38.97,29600.0,31.7029,31.7029,31.6785,31.6866,29600.0
2014-11-12 14:40:00,38.96,38.99,38.95,38.96,77200.0,31.6785,31.7029,31.6704,31.6785,77200.0
2014-11-12 14:45:00,38.96,38.97,38.95,38.96,47800.0,31.6785,31.6866,31.6704,31.6785,47800.0
2014-11-12 14:50:00,38.95,38.96,38.95,38.96,84800.0,31.6704,31.6785,31.6704,31.6785,84800.0
2014-11-12 14:55:00,38.96,38.96,38.92,38.92,87600.0,31.6785,31.6785,31.646,31.646,87600.0
2014-11-12 15:00:00,38.92,38.95,38.92,38.95,49800.0,31.646,31.6704,31.646,31.6704,49800.0
2014-11-12 15:05:00,38.95,38.97,38.94,38.96,42600.0,31.6704,31.6866,31.6622,31.6785,42600.0
2014-11-12 15:10:00,38.95,38.97,38.95,38.96,47400.0,31.6704,31.6866,31.6704,31.6785,47400.0
2014-11-12 15:15:00,38.96,38.98,38.96,38.98,61800.0,31.6785,31.6948,31.6785,31.6948,61800.0
2014-11-12 15:20:00,38.98,38.98,38.95,38.95,65000.0,31.6948,31.6948,31.6704,31.6704,65000.0
2014-11-12 15:25:00,38.95,38.99,38.95,38.99,81000.0,31.6704,31.7029,31.6704,31.7029,81000.0
2014-11-12 15:30:00,39.0,39.01,38.99,39.0,106800.0,31.711,31.7192,31.7029,31.711,106800.0
2014-11-12 15:35:00,39.0,39.0,38.97,38.97,47800.0,31.711,31.711,31.6866,31.6866,47800.0
2014-11-12 15:40:00,38.97,39.0,38.97,38.99,109600.0,31.6866,31.711,31.6866,31.7029,109600.0
2014-11-12 15:45:00,38.99,38.99,38.97,38.98,102200.0,31.7029,31.7029,31.6866,31.6948,102200.0
2014-11-12 15:50:00,38.98,38.99,38.93,38.95,143400.0,31.6948,31.7029,31.6541,31.6704,143400.0
2014-11-12 15:55:00,38.95,38.95,38.91,38.93,220400.0,31.6704,31.6704,31.6379,31.6541,220400.0
2014-11-13 09:30:00,39.1,39.13,38.98,38.98,191600.0,31.7923,31.8167,31.6948,31.6948,191600.0
2014-11-13 09:35:00,39.01,39.1,39.01,39.08,36000.0,31.7192,31.7923,31.7192,31.7761,36000.0
2014-11-13 09:40:00,39.09,39.1,39.06,39.08,34000.0,31.7842,31.7923,31.7598,31.7761,34000.0
2014-11-13 09:45:00,39.08,39.11,39.05,39.08,49400.0,31.7761,31.8005,31.7517,31.7761,49400.0
2014-11-13 09:50:00,39.08,39.1,39.08,39.09,35000.0,31.7761,31.7923,31.7761,31.7842,35000.0
2014-11-13 09:55:00,39.1,39.13,39.07,39.12,56800.0,31.7923,31.8167,31.768,31.8086,56800.0
2014-11-13 10:00:00,39.13,39.17,39.11,39.11,75000.0,31.8167,31.8493,31.8005,31.8005,75000.0
2014-11-13 10:05:00,39.1,39.15,39.1,39.15,53800.0,31.7923,31.833,31.7923,31.833,53800.0
2014-11-13 10:10:00,39.15,39.16,39.13,39.15,75600.0,31.833,31.8411,31.8167,31.833,75600.0
2014-11-13 10:15:00,39.15,39.2,39.15,39.2,80200.0,31.833,31.8737,31.833,31.8737,80200.0
2014-11-13 10:20:00,39.2,39.22,39.18,39.22,86600.0,31.8737,31.8899,31.8574,31.8899,86600.0
2014-11-13 10:25:00,39.22,39.24,39.2,39.2,108200.0,31.8899,31.9062,31.8737,31.8737,108200.0
2014-11-13 10:30:00,39.21,39.23,39.19,39.21,47200.0,31.8818,31.898,31.8655,31.8818,47200.0
2014-11-13 10:35:00,39.22,39.22,39.16,39.2,63400.0,31.8899,31.8899,31.8411,31.8737,63400.0
2014-11-13 10:40:00,39.2,39.2,39.14,39.15,47400.0,31.8737,31.8737,31.8249,31.833,47400.0
2014-11-13 10:45:00,39.15,39.15,39.12,39.15,47200.0,31.833,31.833,31.8086,31.833,47200.0
2014-11-13 10:50:00,39.14,39.18,39.13,39.15,42000.0,31.8249,31.8574,31.8167,31.833,42000.0
2014-11-13 10:55:00,39.15,39.18,39.13,39.14,82200.0,31.833,31.8574,31.8167,31.8249,82200.0
2014-11-13 11:00:00,39.14,39.19,39.13,39.19,56000.0,31.8249,31.8655,31.8167,31.8655,56000.0
2014-11-13 11:05:00,39.19,39.21,39.13,39.13,62800.0,31.8655,31.8818,31.8167,31.8167,62800.0
2014-11-13 11:10:00,39.13,39.13,39.09,39.09,32400.0,31.8167,31.8167,31.7842,31.7842,32400.0
2014-11-13 11:15:00,39.08,39.08,39.02,39.05,71200.0,31.7761,31.7761,31.7273,31.7517,71200.0
2014-11-13 11:20:00,39.05,39.07,39.03,39.05,41200.0,31.7517,31.768,31.7354,31.7517,41200.0
2014-11-13 11:25:00,39.06,39.07,39.04,39.06,38000.0,31.7598,31.768,31.7436,31.7598,38000.0
2014-11-13 11:30:00,39.05,39.05,38.95,38.95,69800.0,31.7517,31.7517,31.6704,31.6704,69800.0
2014-11-13 11:35:00,38.95,38.96,38.88,38.88,60400.0,31.6704,31.6785,31.6135,31.6135,60400.0
2014-11-13 11:40:00,38.88,38.88,38.84,38.84,62600.0,31.6135,31.6135,31.5809,31.5809,62600.0
2014-11-13 11:45:00,38.84,38.84,38.8,38.8,116800.0,31.5809,31.5809,31.5484,31.5484,116800.0
2014-11-13 11:50:00,38.81,38.82,38.8,38.82,96600.0,31.5565,31.5647,31.5484,31.5647,96600.0
2014-11-13 11:55:00,38.82,38.84,38.8,38.8,72400.0,31.5647,31.5809,31.5484,31.5484,72400.0
2014-11-13 12:00:00,38.8,38.81,38.77,38.77,77200.0,31.5484,31.5565,31.524,31.524,77200.0
2014-11-13 12:05:00,38.77,38.9,38.77,38.9,78200.0,31.524,31.6297,31.524,31.6297,78200.0
2014-11-13 12:10:00,38.9,38.91,38.84,38.85,62800.0,31.6297,31.6379,31.5809,31.5891,62800.0
2014-11-13 12:15:00,38.85,38.9,38.85,38.88,49000.0,31.5891,31.6297,31.5891,31.6135,49000.0
2014-11-13 12:20:00,38.89,38.9,38.88,38.88,22800.0,31.6216,31.6297,31.6135,31.6135,22800.0
2014-11-13 12:25:00,38.88,38.89,38.88,38.88,20800.0,31.6135,31.6216,31.6135,31.6135,20800.0
2014-11-13 12:30:00,38.88,38.9,38.87,38.88,42200.0,31.6135,31.6297,31.6053,31.6135,42200.0
2014-11-13 12:35:00,38.88,38.88,38.87,38.88,39000.0,31.6135,31.6135,31.6053,31.6135,39000.0
2014-11-13 12:40:00,38.88,38.88,38.84,38.87,44800.0,31.6135,31.6135,31.5809,31.6053,44800.0
2014-11-13 12:45:00,38.87,38.87,38.83,38.83,27600.0,31.6053,31.6053,31.5728,31.5728,27600.0
2014-11-13 12:50:00,38.84,38.85,38.81,38.81,42200.0,31.5809,31.5891,31.5565,31.5565,42200.0
2014-11-13 12:55:00,38.81,38.81,38.8,38.8,58200.0,31.5565,31.5565,31.5484,31.5484,58200.0
2014-11-13 13:00:00,38.8,38.84,38.8,38.83,90800.0,31.5484,31.5809,31.5484,31.5728,90800.0
2014-11-13 13:05:00,38.83,38.83,38.77,38.81,56000.0,31.5728,31.5728,31.524,31.5565,56000.0
2014-11-13 13:10:00,38.8,38.81,38.79,38.8,32400.0,31.5484,31.5565,31.5403,31.5484,32400.0
2014-11-13 13:15:00,38.79,38.82,38.79,38.8,39200.0,31.5403,31.5647,31.5403,31.5484,39200.0
2014-11-13 13:20:00,38.8,38.8,38.74,38.75,147000.0,31.5484,31.5484,31.4996,31.5078,147000.0
2014-11-13 13:25:00,38.75,38.79,38.72,38.78,71400.0,31.5078,31.5403,31.4834,31.5322,71400.0
2014-11-13 13:30:00,38.78,38.78,38.73,38.74,76200.0,31.5322,31.5322,31.4915,31.4996,76200.0
2014-11-13 13:35:00,38.73,38.76,38.71,38.76,49000.0,31.4915,31.5159,31.4752,31.5159,49000.0
2014-11-13 13:40:00,38.76,38.83,38.76,38.82,56000.0,31.5159,31.5728,31.5159,31.5647,56000.0
2014-11-13 13:45:00,38.83,38.84,38.81,38.84,92400.0,31.5728,31.5809,31.5565,31.5809,92400.0
2014-11-13 13:50:00,38.84,38.88,38.84,38.87,90600.0,31.5809,31.6135,31.5809,31.6053,90600.0
2014-11-13 13:55:00,38.88,38.9,38.87,38.89,91000.0,31.6135,31.6297,31.6053,31.6216,91000.0
2014-11-13 14:00:00,38.89,38.91,38.88,38.91,159400.0,31.6216,31.6379,31.6135,31.6379,159400.0
2014-11-13 14:05:00,38.91,38.91,38.9,38.91,80000.0,31.6379,31.6379,31.6297,31.6379,80000.0
2014-11-13 14:10:00,38.91,38.91,38.86,38.87,113400.0,31.6379,31.6379,31.5972,31.6053,113400.0
2014-11-13 14:15:00,38.87,38.88,38.85,38.85,43000.0,31.6053,31.6135,31.5891,31.5891,43000.0
2014-11-13 14:20:00,38.87,38.87,38.84,38.84,58000.0,31.6053,31.6053,31.5809,31.5809,58000.0
2014-11-13 14:25:00,38.84,38.87,38.82,38.85,75600.0,31.5809,31.6053,31.5647,31.5891,75600.0
2014-11-13 14:30:00,38.85,38.9,38.85,38.9,64400.0,31.5891,31.6297,31.5891,31.6297,64400.0
2014-11-13 14:35:00,38.9,38.91,38.86,38.86,58400.0,31.6297,31.6379,31.5972,31.5972,58400.0
2014-11-13 14:40:00,38.87,38.9,38.87,38.89,87000.0,31.6053,31.6297,31.6053,31.6216,87000.0
2014-11-13 14:45:00,38.89,38.93,38.89,38.92,58800.0,31.6216,31.6541,31.6216,31.646,58800.0
2014-11-13 14:50:00,38.92,38.92,38.88,38.9,41400.0,31.646,31.646,31.6135,31.6297,41400.0
2014-11-13 14:55:00,38.9,38.9,38.87,38.87,61000.0,31.6297,31.6297,31.6053,31.6053,61000.0
2014-11-13 15:00:00,38.87,38.89,38.85,38.88,69000.0,31.6053,31.6216,31.5891,31.6135,69000.0
2014-11-13 15:05:00,38.87,38.92,38.87,38.9,65400.0,31.6053,31.646,31.6053,31.6297,65400.0
2014-11-13 15:10:00,38.91,38.91,38.88,38.89,64200.0,31.6379,31.6379,31.6135,31.6216,64200.0
2014-11-13 15:15:00,38.9,38.9,38.87,38.88,92800.0,31.6297,31.6297,31.6053,31.6135,92800.0
2014-11-13 15:20:00,38.88,38.91,38.87,38.91,76400.0,31.6135,31.6379,31.6053,31.6379,76400.0
2014-11-13 15:25:00,38.91,38.91,38.85,38.85,75600.0,31.6379,31.6379,31.5891,31.5891,75600.0
2014-11-13 15:30:00,38.85,38.91,38.85,38.91,126200.0,31.5891,31.6379,31.5891,31.6379,126200.0
2014-11-13 15:35:00,38.9,38.95,38.9,38.93,92800.0,31.6297,31.6704,31.6297,31.6541,92800.0
2014-11-13 15:40:00,38.94,38.95,38.91,38.92,93000.0,31.6622,31.6704,31.6379,31.646,93000.0
2014-11-13 15:45:00,38.92,38.95,38.91,38.93,98400.0,31.646,31.6704,31.6379,31.6541,98400.0
2014-11-13 15:50:00,38.93,38.96,38.93,38.94,164400.0,31.6541,31.6785,31.6541,31.6622,164400.0
2014-11-13 15:55:00,38.94,38.97,38.9,38.95,358400.0,31.6622,31.6866,31.6297,31.6704,358400.0
2014-11-14 09:30:00,39.04,39.05,38.91,39.01,230600.0,31.7436,31.7517,31.6379,31.7192,230600.0
2014-11-14 09:35:00,39.01,39.02,38.9,38.94,69200.0,31.7192,31.7273,31.6297,31.6622,69200.0
2014-11-14 09:40:00,38.96,39.02,38.88,38.88,77200.0,31.6785,31.7273,31.6135,31.6135,77200.0
2014-11-14 09:45:00,38.88,38.99,38.88,38.96,62800.0,31.6135,31.7029,31.6135,31.6785,62800.0
2014-11-14 09:50:00,38.94,38.94,38.87,38.92,85000.0,31.6622,31.6622,31.6053,31.646,85000.0
2014-11-14 09:55:00,38.92,38.99,38.88,38.99,88200.0,31.646,31.7029,31.6135,31.7029,88200.0
2014-11-14 10:00:00,38.98,39.0,38.95,39.0,70000.0,31.6948,31.711,31.6704,31.711,70000.0
2014-11-14 10:05:00,39.0,39.01,38.97,39.01,111400.0,31.711,31.7192,31.6866,31.7192,111400.0
2014-11-14 10:10:00,39.01,39.08,39.01,39.08,62200.0,31.7192,31.7761,31.7192,31.7761,62200.0
2014-11-14 10:15:00,39.09,39.09,39.02,39.04,66400.0,31.7842,31.7842,31.7273,31.7436,66400.0
2014-11-14 10:20:00,39.05,39.06,39.0,39.06,47000.0,31.7517,31.7598,31.711,31.7598,47000.0
2014-11-14 10:25:00,39.07,39.08,38.98,38.99,38800.0,31.768,31.7761,31.6948,31.7029,38800.0
2014-11-14 10:30:00,38.99,39.02,38.97,38.97,28800.0,31.7029,31.7273,31.6866,31.6866,28800.0
2014-11-14 10:35:00,38.96,39.01,38.92,38.98,38800.0,31.6785,31.7192,31.646,31.6948,38800.0
2014-11-14 10:40:00,38.98,39.04,38.96,39.03,51000.0,31.6948,31.7436,31.6785,31.7354,51000.0
2014-11-14 10:45:00,39.04,39.1,39.04,39.08,70800.0,31.7436,31.7923,31.7436,31.7761,70800.0
2014-11-14 10:50:00,39.08,39.13,39.08,39.1,58400.0,31.7761,31.8167,31.7761,31.7923,58400.0
2014-11-14 10:55:00,39.1,39.13,39.09,39.1,49400.0,31.7923,31.8167,31.7842,31.7923,49400.0
2014-11-14 11:00:00,39.11,39.11,39.08,39.09,31000.0,31.8005,31.8005,31.7761,31.7842,31000.0
2014-11-14 11:05:00,39.09,39.11,39.09,39.11,50800.0,31.7842,31.8005,31.7842,31.8005,50800.0
2014-11-14 11:10:00,39.11,39.13,39.1,39.13,71600.0,31.8005,31.8167,31.7923,31.8167,71600.0
2014-11-14 11:15:00,39.13,39.13,39.1,39.11,56200.0,31.8167,31.8167,31.7923,31.8005,56200.0
2014-11-14 11:20:00,39.11,39.15,39.1,39.15,36200.0,31.8005,31.833,31.7923,31.833,36200.0
2014-11-14 11:25:00,39.14,39.14,39.11,39.11,46600.0,31.8249,31.8249,31.8005,31.8005,46600.0
2014-11-14 11:30:00,39.1,39.14,39.1,39.13,54400.0,31.7923,31.8249,31.7923,31.8167,54400.0
2014-11-14 11:35:00,39.13,39.13,39.1,39.1,20200.0,31.8167,31.8167,31.7923,31.7923,20200.0
2014-11-14 11:40:00,39.09,39.1,39.08,39.1,34000.0,31.7842,31.7923,31.7761,31.7923,34000.0
2014-11-14 11:45:00,39.1,39.11,39.06,39.06,63200.0,31.7923,31.8005,31.7598,31.7598,63200.0
2014-11-14 11:50:00,39.06,39.07,39.04,39.04,154200.0,31.7598,31.768,31.7436,31.7436,154200.0
2014-11-14 11:55:00,39.04,39.1,39.03,39.09,81200.0,31.7436,31.7923,31.7354,31.7842,81200.0
2014-11-14 12:00:00,39.09,39.09,39.08,39.08,22200.0,31.7842,31.7842,31.7761,31.7761,22200.0
2014-11-14 12:05:00,39.07,39.07,39.04,39.05,28800.0,31.768,31.768,31.7436,31.7517,28800.0
2014-11-14 12:10:00,39.05,39.08,39.05,39.07,52200.0,31.7517,31.7761,31.7517,31.768,52200.0
2014-11-14 12:15:00,39.07,39.09,39.06,39.09,40400.0,31.768,31.7842,31.7598,31.7842,40400.0
2014-11-14 12:20:00,39.09,39.12,39.09,39.12,21800.0,31.7842,31.8086,31.7842,31.8086,21800.0
2014-11-14 12:25:00,39.12,39.13,39.12,39.12,38400.0,31.8086,31.8167,31.8086,31.8086,38400.0
2014-11-14 12:30:00,39.13,39.15,39.12,39.13,40800.0,31.8167,31.833,31.8086,31.8167,40800.0
2014-11-14 12:35:00,39.13,39.13,39.12,39.13,29600.0,31.8167,31.8167,31.8086,31.8167,29600.0
2014-11-14 12:40:00,39.12,39.13,39.1,39.11,21200.0,31.8086,31.8167,31.7923,31.8005,21200.0
2014-11-14 12:45:00,39.12,39.12,39.1,39.12,24600.0,31.8086,31.8086,31.7923,31.8086,24600.0
2014-11-14 12:50:00,39.12,39.15,39.11,39.14,95400.0,31.8086,31.833,31.8005,31.8249,95400.0
2014-11-14 12:55:00,39.13,39.15,39.13,39.15,40200.0,31.8167,31.833,31.8167,31.833,40200.0
2014-11-14 13:00:00,39.15,39.15,39.12,39.13,48200.0,31.833,31.833,31.8086,31.8167,48200.0
2014-11-14 13:05:00,39.13,39.13,39.11,39.12,31400.0,31.8167,31.8167,31.8005,31.8086,31400.0
2014-11-14 13:10:00,39.13,39.13,39.07,39.07,25000.0,31.8167,31.8167,31.768,31.768,25000.0
2014-11-14 13:15:00,39.07,39.12,39.07,39.09,32200.0,31.768,31.8086,31.768,31.7842,32200.0
2014-11-14 13:20:00,39.08,39.08,39.04,39.05,31800.0,31.7761,31.7761,31.7436,31.7517,31800.0
2014-11-14 13:25:00,39.05,39.08,39.05,39.06,24000.0,31.7517,31.7761,31.7517,31.7598,24000.0
2014-11-14 13:30:00,39.05,39.07,39.03,39.04,24800.0,31.7517,31.768,31.7354,31.7436,24800.0
2014-11-14 13:35:00,39.05,39.06,39.04,39.04,22000.0,31.7517,31.7598,31.7436,31.7436,22000.0
2014-11-14 13:40:00,39.05,39.08,39.05,39.07,24600.0,31.7517,31.7761,31.7517,31.768,24600.0
2014-11-14 13:45:00,39.07,39.08,39.05,39.07,25000.0,31.768,31.7761,31.7517,31.768,25000.0
2014-11-14 13:50:00,39.07,39.09,39.07,39.07,22000.0,31.768,31.7842,31.768,31.768,22000.0
2014-11-14 13:55:00,39.08,39.08,39.02,39.02,31000.0,31.7761,31.7761,31.7273,31.7273,31000.0
2014-11-14 14:00:00,39.02,39.03,39.0,39.01,31400.0,31.7273,31.7354,31.711,31.7192,31400.0
2014-11-14 14:05:00,39.02,39.02,38.99,39.01,59400.0,31.7273,31.7273,31.7029,31.7192,59400.0
2014-11-14 14:10:00,39.01,39.07,39.01,39.06,48200.0,31.7192,31.768,31.7192,31.7598,48200.0
2014-11-14 14:15:00,39.06,39.08,39.05,39.08,47200.0,31.7598,31.7761,31.7517,31.7761,47200.0
2014-11-14 14:20:00,39.07,39.09,39.06,39.06,43400.0,31.768,31.7842,31.7598,31.7598,43400.0
2014-11-14 14:25:00,39.06,39.09,39.06,39.06,35000.0,31.7598,31.7842,31.7598,31.7598,35000.0
2014-11-14 14:30:00,39.07,39.09,39.06,39.06,38400.0,31.768,31.7842,31.7598,31.7598,38400.0
2014-11-14 14:35:00,39.06,39.07,39.05,39.06,29200.0,31.7598,31.768,31.7517,31.7598,29200.0
2014-11-14 14:40:00,39.06,39.08,39.05,39.05,40000.0,31.7598,31.7761,31.7517,31.7517,40000.0
2014-11-14 14:45:00,39.05,39.06,39.04,39.05,63200.0,31.7517,31.7598,31.7436,31.7517,63200.0
2014-11-14 14:50:00,39.05,39.06,39.04,39.05,34400.0,31.7517,31.7598,31.7436,31.7517,34400.0
2014-11-14 14:55:00,39.05,39.06,39.03,39.06,25600.0,31.7517,31.7598,31.7354,31.7598,25600.0
2014-11-14 15:00:00,39.06,39.07,39.05,39.07,25400.0,31.7598,31.768,31.7517,31.768,25400.0
2014-11-14 15:05:00,39.06,39.08,39.06,39.06,37800.0,31.7598,31.7761,31.7598,31.7598,37800.0
2014-11-14 15:10:00,39.05,39.06,39.03,39.04,29800.0,31.7517,31.7598,31.7354,31.7436,29800.0
2014-11-14 15:15:00,39.04,39.05,39.0,39.0,50200.0,31.7436,31.7517,31.711,31.711,50200.0
2014-11-14 15:20:00,39.0,39.02,38.99,39.0,81800.0,31.711,31.7273,31.7029,31.711,81800.0
2014-11-14 15:25:00,39.0,39.04,39.0,39.04,53800.0,31.711,31.7436,31.711,31.7436,53800.0
2014-11-14 15:30:00,39.04,39.05,39.02,39.02,47800.0,31.7436,31.7517,31.7273,31.7273,47800.0
2014-11-14 15:35:00,39.02,39.04,39.01,39.02,63000.0,31.7273,31.7436,31.7192,31.7273,63000.0
2014-11-14 15:40:00,39.02,39.02,38.99,39.02,82600.0,31.7273,31.7273,31.7029,31.7273,82600.0
2014-11-14 15:45:00,39.01,39.01,38.96,38.98,173200.0,31.7192,31.7192,31.6785,31.6948,173200.0
2014-11-14 15:50:00,38.98,39.02,38.97,38.97,218400.0,31.6948,31.7273,31.6866,31.6866,218400.0
2014-11-14 15:55:00,38.97,39.07,38.97,39.06,387000.0,31.6866,31.768,31.6866,31.7598,387000.0
2014-11-17 09:30:00,38.97,39.08,38.97,38.99,344200.0,31.6866,31.7761,31.6866,31.7029,344200.0
2014-11-17 09:35:00,39.0,39.09,38.99,39.08,67400.0,31.711,31.7842,31.7029,31.7761,67400.0
2014-11-17 09:40:00,39.07,39.17,39.04,39.15,103200.0,31.768,31.8493,31.7436,31.833,103200.0
2014-11-17 09:45:00,39.14,39.24,39.12,39.18,139000.0,31.8249,31.9062,31.8086,31.8574,139000.0
2014-11-17 09:50:00,39.19,39.21,39.15,39.16,102800.0,31.8655,31.8818,31.833,31.8411,102800.0
2014-11-17 09:55:00,39.16,39.17,39.12,39.14,50400.0,31.8411,31.8493,31.8086,31.8249,50400.0
2014-11-17 10:00:00,39.13,39.14,39.09,39.09,44600.0,31.8167,31.8249,31.7842,31.7842,44600.0
2014-11-17 10:05:00,39.09,39.09,39.05,39.08,45400.0,31.7842,31.7842,31.7517,31.7761,45400.0
2014-11-17 10:10:00,39.08,39.12,39.06,39.11,55400.0,31.7761,31.8086,31.7598,31.8005,55400.0
2014-11-17 10:15:00,39.12,39.16,39.12,39.13,74000.0,31.8086,31.8411,31.8086,31.8167,74000.0
2014-11-17 10:20:00,39.13,39.13,39.07,39.08,71600.0,31.8167,31.8167,31.768,31.7761,71600.0
2014-11-17 10:25:00,39.09,39.1,39.05,39.05,81600.0,31.7842,31.7923,31.7517,31.7517,81600.0
2014-11-17 10:30:00,39.06,39.07,39.02,39.02,22400.0,31.7598,31.768,31.7273,31.7273,22400.0
2014-11-17 10:35:00,39.02,39.04,39.0,39.02,67000.0,31.7273,31.7436,31.711,31.7273,67000.0
2014-11-17 10:40:00,39.02,39.02,38.99,39.02,35200.0,31.7273,31.7273,31.7029,31.7273,35200.0
2014-11-17 10:45:00,39.01,39.01,38.94,38.95,65800.0,31.7192,31.7192,31.6622,31.6704,65800.0
2014-11-17 10:50:00,38.94,38.99,38.92,38.99,55200.0,31.6622,31.7029,31.646,31.7029,55200.0
2014-11-17 10:55:00,38.99,39.02,38.99,39.01,20200.0,31.7029,31.7273,31.7029,31.7192,20200.0
2014-11-17 11:00:00,39.01,39.01,38.94,38.94,34000.0,31.7192,31.7192,31.6622,31.6622,34000.0
2014-11-17 11:05:00,38.94,38.95,38.87,38.88,93400.0,31.6622,31.6704,31.6053,31.6135,93400.0
2014-11-17 11:10:00,38.88,38.95,38.83,38.93,131400.0,31.6135,31.6704,31.5728,31.6541,131400.0
2014-11-17 11:15:00,38.93,38.95,38.91,38.94,51400.0,31.6541,31.6704,31.6379,31.6622,51400.0
2014-11-17 11:20:00,38.95,38.95,38.91,38.91,22400.0,31.6704,31.6704,31.6379,31.6379,22400.0
2014-11-17 11:25:00,38.9,38.93,38.88,38.91,52600.0,31.6297,31.6541,31.6135,31.6379,52600.0
2014-11-17 11:30:00,38.91,38.92,38.87,38.88,45400.0,31.6379,31.646,31.6053,31.6135,45400.0
2014-11-17 11:35:00,38.88,38.92,38.88,38.9,27200.0,31.6135,31.646,31.6135,31.6297,27200.0
2014-11-17 11:40:00,38.89,38.9,38.87,38.88,92600.0,31.6216,31.6297,31.6053,31.6135,92600.0
2014-11-17 11:45:00,38.88,38.9,38.88,38.88,50800.0,31.6135,31.6297,31.6135,31.6135,50800.0
2014-11-17 11:50:00,38.89,38.91,38.87,38.88,58200.0,31.6216,31.6379,31.6053,31.6135,58200.0
2014-11-17 11:55:00,38.88,38.9,38.85,38.9,35600.0,31.6135,31.6297,31.5891,31.6297,35600.0
2014-11-17 12:00:00,38.9,38.93,38.85,38.86,46800.0,31.6297,31.6541,31.5891,31.5972,46800.0
2014-11-17 12:05:00,38.87,38.91,38.87,38.9,42000.0,31.6053,31.6379,31.6053,31.6297,42000.0
2014-11-17 12:10:00,38.9,38.95,38.9,38.95,37600.0,31.6297,31.6704,31.6297,31.6704,37600.0
2014-11-17 12:15:00,38.94,38.96,38.93,38.95,29000.0,31.6622,31.6785,31.6541,31.6704,29000.0
2014-11-17 12:20:00,38.95,38.96,38.91,38.91,28200.0,31.6704,31.6785,31.6379,31.6379,28200.0
2014-11-17 12:25:00,38.92,38.96,38.91,38.95,29600.0,31.646,31.6785,31.6379,31.6704,29600.0
2014-11-17 12:30:00,38.95,38.95,38.92,38.95,18600.0,31.6704,31.6704,31.646,31.6704,18600.0
2014-11-17 12:35:00,38.95,38.97,38.94,38.96,31000.0,31.6704,31.6866,31.6622,31.6785,31000.0
2014-11-17 12:40:00,38.95,38.99,38.95,38.98,19800.0,31.6704,31.7029,31.6704,31.6948,19800.0
2014-11-17 12:45:00,38.98,38.98,38.96,38.96,30400.0,31.6948,31.6948,31.6785,31.6785,30400.0
2014-11-17 12:50:00,38.97,38.97,38.96,38.96,15400.0,31.6866,31.6866,31.6785,31.6785,15400.0
2014-11-17 12:55:00,38.95,38.98,38.94,38.94,34200.0,31.6704,31.6948,31.6622,31.6622,34200.0
2014-11-17 13:00:00,38.94,38.96,38.94,38.95,23600.0,31.6622,31.6785,31.6622,31.6704,23600.0
2014-11-17 13:05:00,38.95,38.95,38.93,38.94,32800.0,31.6704,31.6704,31.6541,31.6622,32800.0
2014-11-17 13:10:00,38.93,38.96,38.93,38.96,48000.0,31.6541,31.6785,31.6541,31.6785,48000.0
2014-11-17 13:15:00,38.96,38.99,38.95,38.99,56800.0,31.6785,31.7029,31.6704,31.7029,56800.0
2014-11-17 13:20:00,38.99,39.0,38.96,38.99,68200.0,31.7029,31.711,31.6785,31.7029,68200.0
2014-11-17 13:25:00,38.99,38.99,38.96,38.96,20800.0,31.7029,31.7029,31.6785,31.6785,20800.0
2014-11-17 13:30:00,38.97,39.0,38.96,38.99,26400.0,31.6866,31.711,31.6785,31.7029,26400.0
2014-11-17 13:35:00,38.98,38.99,38.96,38.96,53800.0,31.6948,31.7029,31.6785,31.6785,53800.0
2014-11-17 13:40:00,38.96,38.97,38.96,38.96,17800.0,31.6785,31.6866,31.6785,31.6785,17800.0
2014-11-17 13:45:00,38.95,38.95,38.93,38.94,27200.0,31.6704,31.6704,31.6541,31.6622,27200.0
2014-11-17 13:50:00,38.94,38.96,38.93,38.95,34200.0,31.6622,31.6785,31.6541,31.6704,34200.0
2014-11-17 13:55:00,38.96,38.97,38.96,38.96,25000.0,31.6785,31.6866,31.6785,31.6785,25000.0
2014-11-17 14:00:00,38.96,38.98,38.95,38.96,50400.0,31.6785,31.6948,31.6704,31.6785,50400.0
2014-11-17 14:05:00,38.95,38.96,38.93,38.94,74200.0,31.6704,31.6785,31.6541,31.6622,74200.0
2014-11-17 14:10:00,38.94,38.96,38.94,38.94,62000.0,31.6622,31.6785,31.6622,31.6622,62000.0
2014-11-17 14:15:00,38.94,38.95,38.93,38.94,31400.0,31.6622,31.6704,31.6541,31.6622,31400.0
2014-11-17 14:20:00,38.94,38.95,38.9,38.9,38800.0,31.6622,31.6704,31.6297,31.6297,38800.0
2014-11-17 14:25:00,38.91,38.93,38.9,38.91,43600.0,31.6379,31.6541,31.6297,31.6379,43600.0
2014-11-17 14:30:00,38.91,38.92,38.9,38.9,62200.0,31.6379,31.646,31.6297,31.6297,62200.0
2014-11-17 14:35:00,38.9,38.94,38.9,38.92,40000.0,31.6297,31.6622,31.6297,31.646,40000.0
2014-11-17 14:40:00,38.92,38.94,38.9,38.91,34000.0,31.646,31.6622,31.6297,31.6379,34000.0
2014-11-17 14:45:00,38.9,38.91,38.88,38.9,352400.0,31.6297,31.6379,31.6135,31.6297,352400.0
2014-11-17 14:50:00,38.9,38.94,38.9,38.94,35800.0,31.6297,31.6622,31.6297,31.6622,35800.0
2014-11-17 14:55:00,38.94,38.94,38.91,38.91,31200.0,31.6622,31.6622,31.6379,31.6379,31200.0
2014-11-17 15:00:00,38.91,38.93,38.91,38.92,39200.0,31.6379,31.6541,31.6379,31.646,39200.0
2014-11-17 15:05:00,38.92,38.95,38.91,38.94,61400.0,31.646,31.6704,31.6379,31.6622,61400.0
2014-11-17 15:10:00,38.94,38.94,38.9,38.91,177200.0,31.6622,31.6622,31.6297,31.6379,177200.0
2014-11-17 15:15:00,38.91,38.94,38.9,38.93,69000.0,31.6379,31.6622,31.6297,31.6541,69000.0
2014-11-17 15:20:00,38.92,38.93,38.9,38.92,49600.0,31.646,31.6541,31.6297,31.646,49600.0
2014-11-17 15:25:00,38.92,38.92,38.9,38.9,65800.0,31.646,31.646,31.6297,31.6297,65800.0
2014-11-17 15:30:00,38.9,38.94,38.9,38.92,91800.0,31.6297,31.6622,31.6297,31.646,91800.0
2014-11-17 15:35:00,38.92,38.95,38.91,38.92,67400.0,31.646,31.6704,31.6379,31.646,67400.0
2014-11-17 15:40:00,38.92,38.92,38.89,38.9,39400.0,31.646,31.646,31.6216,31.6297,39400.0
2014-11-17 15:45:00,38.89,38.92,38.87,38.87,51800.0,31.6216,31.646,31.6053,31.6053,51800.0
2014-11-17 15:50:00,38.88,38.88,38.84,38.84,91200.0,31.6135,31.6135,31.5809,31.5809,91200.0
2014-11-17 15:55:00,38.85,38.93,38.85,38.92,267000.0,31.5891,31.6541,31.5891,31.646,267000.0
2014-11-18 09:30:00,38.82,38.92,38.8,38.87,158400.0,31.5647,31.646,31.5484,31.6053,158400.0
2014-11-18 09:35:00,38.85,38.98,38.85,38.98,34400.0,31.5891,31.6948,31.5891,31.6948,34400.0
2014-11-18 09:40:00,38.97,38.97,38.91,38.94,58800.0,31.6866,31.6866,31.6379,31.6622,58800.0
2014-11-18 09:45:00,38.94,38.97,38.92,38.94,50200.0,31.6622,31.6866,31.646,31.6622,50200.0
2014-11-18 09:50:00,38.95,39.0,38.95,38.96,64600.0,31.6704,31.711,31.6704,31.6785,64600.0
2014-11-18 09:55:00,38.97,38.98,38.94,38.94,56200.0,31.6866,31.6948,31.6622,31.6622,56200.0
2014-11-18 10:00:00,38.95,38.97,38.93,38.94,27600.0,31.6704,31.6866,31.6541,31.6622,27600.0
2014-11-18 10:05:00,38.94,38.95,38.91,38.93,37400.0,31.6622,31.6704,31.6379,31.6541,37400.0
2014-11-18 10:10:00,38.92,38.93,38.88,38.88,42200.0,31.646,31.6541,31.6135,31.6135,42200.0
2014-11-18 10:15:00,38.88,38.89,38.84,38.87,43600.0,31.6135,31.6216,31.5809,31.6053,43600.0
2014-11-18 10:20:00,38.87,38.88,38.84,38.87,36200.0,31.6053,31.6135,31.5809,31.6053,36200.0
2014-11-18 10:25:00,38.87,38.88,38.8,38.81,73000.0,31.6053,31.6135,31.5484,31.5565,73000.0
2014-11-18 10:30:00,38.81,38.85,38.8,38.8,82800.0,31.5565,31.5891,31.5484,31.5484,82800.0
2014-11-18 10:35:00,38.8,38.82,38.77,38.82,42600.0,31.5484,31.5647,31.524,31.5647,42600.0
2014-11-18 10:40:00,38.82,38.83,38.8,38.81,28400.0,31.5647,31.5728,31.5484,31.5565,28400.0
2014-11-18 10:45:00,38.81,38.82,38.78,38.8,28000.0,31.5565,31.5647,31.5322,31.5484,28000.0
2014-11-18 10:50:00,38.79,38.8,38.77,38.78,37200.0,31.5403,31.5484,31.524,31.5322,37200.0
2014-11-18 10:55:00,38.78,38.82,38.78,38.78,55600.0,31.5322,31.5647,31.5322,31.5322,55600.0
2014-11-18 11:00:00,38.78,38.78,38.72,38.74,95000.0,31.5322,31.5322,31.4834,31.4996,95000.0
2014-11-18 11:05:00,38.74,38.8,38.74,38.79,20400.0,31.4996,31.5484,31.4996,31.5403,20400.0
2014-11-18 11:10:00,38.8,38.8,38.74,38.76,96000.0,31.5484,31.5484,31.4996,31.5159,96000.0
2014-11-18 11:15:00,38.76,38.8,38.76,38.77,83200.0,31.5159,31.5484,31.5159,31.524,83200.0
2014-11-18 11:20:00,38.77,38.77,38.7,38.71,71200.0,31.524,31.524,31.4671,31.4752,71200.0
2014-11-18 11:25:00,38.71,38.72,38.69,38.7,76000.0,31.4752,31.4834,31.459,31.4671,76000.0
2014-11-18 11:30:00,38.7,38.72,38.7,38.72,36000.0,31.4671,31.4834,31.4671,31.4834,36000.0
2014-11-18 11:35:00,38.72,38.73,38.71,38.72,73400.0,31.4834,31.4915,31.4752,31.4834,73400.0
2014-11-18 11:40:00,38.72,38.73,38.71,38.72,28400.0,31.4834,31.4915,31.4752,31.4834,28400.0
2014-11-18 11:45:00,38.72,38.72,38.7,38.71,48400.0,31.4834,31.4834,31.4671,31.4752,48400.0
2014-11-18 11:50:00,38.71,38.71,38.68,38.68,46400.0,31.4752,31.4752,31.4508,31.4508,46400.0
2014-11-18 11:55:00,38.69,38.7,38.67,38.7,70800.0,31.459,31.4671,31.4427,31.4671,70800.0
2014-11-18 12:00:00,38.7,38.7,38.67,38.67,49800.0,31.4671,31.4671,31.4427,31.4427,49800.0
2014-11-18 12:05:00,38.67,38.68,38.66,38.66,44400.0,31.4427,31.4508,31.4346,31.4346,44400.0
2014-11-18 12:10:00,38.67,38.68,38.67,38.67,30600.0,31.4427,31.4508,31.4427,31.4427,30600.0
2014-11-18 12:15:00,38.67,38.68,38.67,38.67,37800.0,31.4427,31.4508,31.4427,31.4427,37800.0
2014-11-18 12:20:00,38.67,38.68,38.66,38.67,24000.0,31.4427,31.4508,31.4346,31.4427,24000.0
2014-11-18 12:25:00,38.67,38.68,38.66,38.67,24600.0,31.4427,31.4508,31.4346,31.4427,24600.0
2014-11-18 12:30:00,38.66,38.68,38.66,38.67,39800.0,31.4346,31.4508,31.4346,31.4427,39800.0
2014-11-18 12:35:00,38.67,38.67,38.66,38.67,21400.0,31.4427,31.4427,31.4346,31.4427,21400.0
2014-11-18 12:40:00,38.67,38.7,38.67,38.68,68200.0,31.4427,31.4671,31.4427,31.4508,68200.0
2014-11-18 12:45:00,38.68,38.71,38.67,38.71,51200.0,31.4508,31.4752,31.4427,31.4752,51200.0
2014-11-18 12:50:00,38.71,38.73,38.71,38.73,40000.0,31.4752,31.4915,31.4752,31.4915,40000.0
2014-11-18 12:55:00,38.73,38.76,38.72,38.74,138800.0,31.4915,31.5159,31.4834,31.4996,138800.0
2014-11-18 13:00:00,38.75,38.76,38.72,38.73,27800.0,31.5078,31.5159,31.4834,31.4915,27800.0
2014-11-18 13:05:00,38.73,38.76,38.71,38.76,38400.0,31.4915,31.5159,31.4752,31.5159,38400.0
2014-11-18 13:10:00,38.75,38.8,38.74,38.8,67600.0,31.5078,31.5484,31.4996,31.5484,67600.0
2014-11-18 13:15:00,38.8,38.82,38.8,38.81,22000.0,31.5484,31.5647,31.5484,31.5565,22000.0
2014-11-18 13:20:00,38.81,38.83,38.81,38.83,30600.0,31.5565,31.5728,31.5565,31.5728,30600.0
2014-11-18 13:25:00,38.82,38.85,38.82,38.84,35200.0,31.5647,31.5891,31.5647,31.5809,35200.0
2014-11-18 13:30:00,38.84,38.84,38.82,38.84,27600.0,31.5809,31.5809,31.5647,31.5809,27600.0
2014-11-18 13:35:00,38.84,38.84,38.81,38.82,37800.0,31.5809,31.5809,31.5565,31.5647,37800.0
2014-11-18 13:40:00,38.82,38.82,38.77,38.79,34000.0,31.5647,31.5647,31.524,31.5403,34000.0
2014-11-18 13:45:00,38.79,38.8,38.77,38.77,30400.0,31.5403,31.5484,31.524,31.524,30400.0
2014-11-18 13:50:00,38.77,38.83,38.77,38.83,25200.0,31.524,31.5728,31.524,31.5728,25200.0
2014-11-18 13:55:00,38.83,38.84,38.82,38.83,20800.0,31.5728,31.5809,31.5647,31.5728,20800.0
2014-11-18 14:00:00,38.83,38.87,38.83,38.87,59000.0,31.5728,31.6053,31.5728,31.6053,59000.0
2014-11-18 14:05:00,38.87,38.88,38.85,38.87,36600.0,31.6053,31.6135,31.5891,31.6053,36600.0
2014-11-18 14:10:00,38.87,38.91,38.87,38.88,66400.0,31.6053,31.6379,31.6053,31.6135,66400.0
2014-11-18 14:15:00,38.88,38.91,38.88,38.9,34600.0,31.6135,31.6379,31.6135,31.6297,34600.0
2014-11-18 14:20:00,38.9,38.9,38.88,38.88,28400.0,31.6297,31.6297,31.6135,31.6135,28400.0
2014-11-18 14:25:00,38.88,38.91,38.88,38.91,78200.0,31.6135,31.6379,31.6135,31.6379,78200.0
2014-11-18 14:30:00,38.9,38.9,38.88,38.9,25200.0,31.6297,31.6297,31.6135,31.6297,25200.0
2014-11-18 14:35:00,38.9,38.96,38.9,38.96,89200.0,31.6297,31.6785,31.6297,31.6785,89200.0
2014-11-18 14:40:00,38.96,38.99,38.95,38.98,55400.0,31.6785,31.7029,31.6704,31.6948,55400.0
2014-11-18 14:45:00,38.99,38.99,38.95,38.96,33800.0,31.7029,31.7029,31.6704,31.6785,33800.0
2014-11-18 14:50:00,38.96,38.97,38.95,38.97,29800.0,31.6785,31.6866,31.6704,31.6866,29800.0
2014-11-18 14:55:00,38.96,38.96,38.93,38.94,31000.0,31.6785,31.6785,31.6541,31.6622,31000.0
2014-11-18 15:00:00,38.94,38.95,38.91,38.94,33800.0,31.6622,31.6704,31.6379,31.6622,33800.0
2014-11-18 15:05:00,38.94,38.96,38.94,38.95,31200.0,31.6622,31.6785,31.6622,31.6704,31200.0
2014-11-18 15:10:00,38.95,38.97,38.94,38.96,35000.0,31.6704,31.6866,31.6622,31.6785,35000.0
2014-11-18 15:15:00,38.95,38.96,38.92,38.93,51200.0,31.6704,31.6785,31.646,31.6541,51200.0
2014-11-18 15:20:00,38.93,38.96,38.93,38.94,70000.0,31.6541,31.6785,31.6541,31.6622,70000.0
2014-11-18 15:25:00,38.93,38.94,38.9,38.9,73200.0,31.6541,31.6622,31.6297,31.6297,73200.0
2014-11-18 15:30:00,38.9,38.91,38.86,38.87,100600.0,31.6297,31.6379,31.5972,31.6053,100600.0
2014-11-18 15:35:00,38.87,38.88,38.85,38.88,74800.0,31.6053,31.6135,31.5891,31.6135,74800.0
2014-11-18 15:40:00,38.88,38.88,38.87,38.88,51600.0,31.6135,31.6135,31.6053,31.6135,51600.0
2014-11-18 15:45:00,38.88,38.88,38.81,38.82,152400.0,31.6135,31.6135,31.5565,31.5647,152400.0
2014-11-18 15:50:00,38.82,38.84,38.79,38.79,196800.0,31.5647,31.5809,31.5403,31.5403,196800.0
2014-11-18 15:55:00,38.79,38.8,38.77,38.79,375800.0,31.5403,31.5484,31.524,31.5403,375800.0
2014-11-19 09:30:00,38.72,38.88,38.7,38.84,175000.0,31.4834,31.6135,31.4671,31.5809,175000.0
2014-11-19 09:35:00,38.81,38.82,38.73,38.77,74600.0,31.5565,31.5647,31.4915,31.524,74600.0
2014-11-19 09:40:00,38.76,38.84,38.74,38.84,46400.0,31.5159,31.5809,31.4996,31.5809,46400.0
2014-11-19 09:45:00,38.83,38.83,38.74,38.77,132600.0,31.5728,31.5728,31.4996,31.524,132600.0
2014-11-19 09:50:00,38.77,38.81,38.74,38.8,104400.0,31.524,31.5565,31.4996,31.5484,104400.0
2014-11-19 09:55:00,38.8,38.84,38.78,38.81,59000.0,31.5484,31.5809,31.5322,31.5565,59000.0
2014-11-19 10:00:00,38.81,38.83,38.76,38.83,66800.0,31.5565,31.5728,31.5159,31.5728,66800.0
2014-11-19 10:05:00,38.83,38.91,38.82,38.91,74800.0,31.5728,31.6379,31.5647,31.6379,74800.0
2014-11-19 10:10:00,38.91,38.92,38.87,38.92,31400.0,31.6379,31.646,31.6053,31.646,31400.0
2014-11-19 10:15:00,38.92,39.01,38.9,38.94,132200.0,31.646,31.7192,31.6297,31.6622,132200.0
2014-11-19 10:20:00,38.94,38.97,38.91,38.95,67800.0,31.6622,31.6866,31.6379,31.6704,67800.0
2014-11-19 10:25:00,38.94,38.95,38.9,38.91,57400.0,31.6622,31.6704,31.6297,31.6379,57400.0
2014-11-19 10:30:00,38.91,38.98,38.9,38.98,78400.0,31.6379,31.6948,31.6297,31.6948,78400.0
2014-11-19 10:35:00,38.97,38.98,38.9,38.9,39600.0,31.6866,31.6948,31.6297,31.6297,39600.0
2014-11-19 10:40:00,38.9,38.94,38.85,38.92,79000.0,31.6297,31.6622,31.5891,31.646,79000.0
2014-11-19 10:45:00,38.92,38.93,38.89,38.9,47200.0,31.646,31.6541,31.6216,31.6297,47200.0
2014-11-19 10:50:00,38.9,38.93,38.88,38.9,33600.0,31.6297,31.6541,31.6135,31.6297,33600.0
2014-11-19 10:55:00,38.89,38.9,38.84,38.84,35000.0,31.6216,31.6297,31.5809,31.5809,35000.0
2014-11-19 11:00:00,38.84,38.87,38.83,38.86,26000.0,31.5809,31.6053,31.5728,31.5972,26000.0
2014-11-19 11:05:00,38.87,38.91,38.85,38.9,54600.0,31.6053,31.6379,31.5891,31.6297,54600.0
2014-11-19 11:10:00,38.9,38.93,38.9,38.92,13000.0,31.6297,31.6541,31.6297,31.646,13000.0
2014-11-19 11:15:00,38.93,38.93,38.88,38.88,21200.0,31.6541,31.6541,31.6135,31.6135,21200.0
2014-11-19 11:20:00,38.88,38.94,38.88,38.94,31400.0,31.6135,31.6622,31.6135,31.6622,31400.0
2014-11-19 11:25:00,38.94,38.94,38.88,38.88,24600.0,31.6622,31.6622,31.6135,31.6135,24600.0
2014-11-19 11:30:00,38.88,38.95,38.88,38.94,29200.0,31.6135,31.6704,31.6135,31.6622,29200.0
2014-11-19 11:35:00,38.94,38.94,38.9,38.9,53600.0,31.6622,31.6622,31.6297,31.6297,53600.0
2014-11-19 11:40:00,38.9,38.91,38.87,38.87,46800.0,31.6297,31.6379,31.6053,31.6053,46800.0
2014-11-19 11:45:00,38.87,38.9,38.87,38.88,28000.0,31.6053,31.6297,31.6053,31.6135,28000.0
2014-11-19 11:50:00,38.88,38.92,38.88,38.92,27200.0,31.6135,31.646,31.6135,31.646,27200.0
2014-11-19 11:55:00,38.92,38.97,38.92,38.97,54000.0,31.646,31.6866,31.646,31.6866,54000.0
2014-11-19 12:00:00,38.97,39.01,38.97,39.0,38400.0,31.6866,31.7192,31.6866,31.711,38400.0
2014-11-19 12:05:00,38.99,39.0,38.96,38.96,20600.0,31.7029,31.711,31.6785,31.6785,20600.0
2014-11-19 12:10:00,38.96,38.96,38.89,38.94,152000.0,31.6785,31.6785,31.6216,31.6622,152000.0
2014-11-19 12:15:00,38.94,38.99,38.94,38.99,27600.0,31.6622,31.7029,31.6622,31.7029,27600.0
2014-11-19 12:20:00,38.99,39.01,38.98,39.0,41600.0,31.7029,31.7192,31.6948,31.711,41600.0
2014-11-19 12:25:00,39.01,39.02,39.01,39.01,13600.0,31.7192,31.7273,31.7192,31.7192,13600.0
2014-11-19 12:30:00,39.01,39.02,39.01,39.02,26000.0,31.7192,31.7273,31.7192,31.7273,26000.0
2014-11-19 12:35:00,39.02,39.03,39.0,39.02,27400.0,31.7273,31.7354,31.711,31.7273,27400.0
2014-11-19 12:40:00,39.01,39.02,39.01,39.01,15200.0,31.7192,31.7273,31.7192,31.7192,15200.0
2014-11-19 12:45:00,39.01,39.01,39.0,39.01,48400.0,31.7192,31.7192,31.711,31.7192,48400.0
2014-11-19 12:50:00,39.01,39.02,39.01,39.02,49200.0,31.7192,31.7273,31.7192,31.7273,49200.0
2014-11-19 12:55:00,39.01,39.02,39.01,39.02,18600.0,31.7192,31.7273,31.7192,31.7273,18600.0
2014-11-19 13:00:00,39.02,39.02,39.01,39.01,15200.0,31.7273,31.7273,31.7192,31.7192,15200.0
2014-11-19 13:05:00,39.01,39.02,39.01,39.02,22000.0,31.7192,31.7273,31.7192,31.7273,22000.0
2014-11-19 13:10:00,39.02,39.02,39.01,39.02,26600.0,31.7273,31.7273,31.7192,31.7273,26600.0
2014-11-19 13:15:00,39.02,39.02,38.99,39.0,41400.0,31.7273,31.7273,31.7029,31.711,41400.0
2014-11-19 13:20:00,39.0,39.02,38.99,39.02,46000.0,31.711,31.7273,31.7029,31.7273,46000.0
2014-11-19 13:25:00,39.02,39.04,39.02,39.02,28800.0,31.7273,31.7436,31.7273,31.7273,28800.0
2014-11-19 13:30:00,39.02,39.02,38.98,38.99,19800.0,31.7273,31.7273,31.6948,31.7029,19800.0
2014-11-19 13:35:00,38.99,39.01,38.98,38.98,52600.0,31.7029,31.7192,31.6948,31.6948,52600.0
2014-11-19 13:40:00,38.98,38.99,38.96,38.97,29400.0,31.6948,31.7029,31.6785,31.6866,29400.0
2014-11-19 13:45:00,38.97,38.98,38.94,38.94,46800.0,31.6866,31.6948,31.6622,31.6622,46800.0
2014-11-19 13:50:00,38.93,38.96,38.93,38.96,18000.0,31.6541,31.6785,31.6541,31.6785,18000.0
2014-11-19 13:55:00,38.96,38.97,38.93,38.94,23600.0,31.6785,31.6866,31.6541,31.6622,23600.0
2014-11-19 14:00:00,38.94,39.02,38.93,39.01,80400.0,31.6622,31.7273,31.6541,31.7192,80400.0
2014-11-19 14:05:00,39.01,39.02,38.99,39.01,84000.0,31.7192,31.7273,31.7029,31.7192,84000.0
2014-11-19 14:10:00,39.0,39.01,38.97,38.98,29200.0,31.711,31.7192,31.6866,31.6948,29200.0
2014-11-19 14:15:00,38.99,38.99,38.96,38.97,36400.0,31.7029,31.7029,31.6785,31.6866,36400.0
2014-11-19 14:20:00,38.98,38.98,38.88,38.9,54600.0,31.6948,31.6948,31.6135,31.6297,54600.0
2014-11-19 14:25:00,38.9,38.97,38.9,38.93,49400.0,31.6297,31.6866,31.6297,31.6541,49400.0
2014-11-19 14:30:00,38.93,38.94,38.91,38.92,29200.0,31.6541,31.6622,31.6379,31.646,29200.0
2014-11-19 14:35:00,38.91,38.91,38.88,38.91,57600.0,31.6379,31.6379,31.6135,31.6379,57600.0
2014-11-19 14:40:00,38.91,38.92,38.88,38.88,32200.0,31.6379,31.646,31.6135,31.6135,32200.0
2014-11-19 14:45:00,38.88,38.89,38.84,38.85,36800.0,31.6135,31.6216,31.5809,31.5891,36800.0
2014-11-19 14:50:00,38.85,38.91,38.84,38.9,43200.0,31.5891,31.6379,31.5809,31.6297,43200.0
2014-11-19 14:55:00,38.9,38.92,38.89,38.9,18800.0,31.6297,31.646,31.6216,31.6297,18800.0
2014-11-19 15:00:00,38.9,38.91,38.88,38.89,31600.0,31.6297,31.6379,31.6135,31.6216,31600.0
2014-11-19 15:05:00,38.88,38.91,38.88,38.9,31400.0,31.6135,31.6379,31.6135,31.6297,31400.0
2014-11-19 15:10:00,38.89,38.92,38.88,38.89,69600.0,31.6216,31.646,31.6135,31.6216,69600.0
2014-11-19 15:15:00,38.88,38.95,38.88,38.95,43000.0,31.6135,31.6704,31.6135,31.6704,43000.0
2014-11-19 15:20:00,38.94,38.96,38.93,38.94,51600.0,31.6622,31.6785,31.6541,31.6622,51600.0
2014-11-19 15:25:00,38.94,38.94,38.92,38.92,29200.0,31.6622,31.6622,31.646,31.646,29200.0
2014-11-19 15:30:00,38.93,38.93,38.9,38.92,52800.0,31.6541,31.6541,31.6297,31.646,52800.0
2014-11-19 15:35:00,38.92,38.92,38.89,38.9,70200.0,31.646,31.646,31.6216,31.6297,70200.0
2014-11-19 15:40:00,38.9,38.91,38.86,38.89,81000.0,31.6297,31.6379,31.5972,31.6216,81000.0
2014-11-19 15:45:00,38.9,38.92,38.88,38.89,82800.0,31.6297,31.646,31.6135,31.6216,82800.0
2014-11-19 15:50:00,38.9,38.95,38.89,38.94,204200.0,31.6297,31.6704,31.6216,31.6622,204200.0
2014-11-19 15:55:00,38.93,38.94,38.88,38.9,194000.0,31.6541,31.6622,31.6135,31.6297,194000.0
2014-11-20 09:30:00,38.83,38.98,38.81,38.91,264400.0,31.5728,31.6948,31.5565,31.6379,264400.0
2014-11-20 09:35:00,38.91,38.97,38.87,38.94,54800.0,31.6379,31.6866,31.6053,31.6622,54800.0
2014-11-20 09:40:00,38.92,39.05,38.91,38.99,93000.0,31.646,31.7517,31.6379,31.7029,93000.0
2014-11-20 09:45:00,39.0,39.07,38.97,39.05,37800.0,31.711,31.768,31.6866,31.7517,37800.0
2014-11-20 09:50:00,39.04,39.07,38.99,39.06,68800.0,31.7436,31.768,31.7029,31.7598,68800.0
2014-11-20 09:55:00,39.05,39.1,39.04,39.08,283600.0,31.7517,31.7923,31.7436,31.7761,283600.0
2014-11-20 10:00:00,39.08,39.15,39.07,39.08,114400.0,31.7761,31.833,31.768,31.7761,114400.0
2014-11-20 10:05:00,39.07,39.12,39.06,39.08,46400.0,31.768,31.8086,31.7598,31.7761,46400.0
2014-11-20 10:10:00,39.08,39.08,39.02,39.06,42800.0,31.7761,31.7761,31.7273,31.7598,42800.0
2014-11-20 10:15:00,39.06,39.12,39.06,39.09,96400.0,31.7598,31.8086,31.7598,31.7842,96400.0
2014-11-20 10:20:00,39.08,39.13,39.08,39.13,52200.0,31.7761,31.8167,31.7761,31.8167,52200.0
2014-11-20 10:25:00,39.13,39.15,39.1,39.12,58400.0,31.8167,31.833,31.7923,31.8086,58400.0
2014-11-20 10:30:00,39.12,39.12,39.06,39.08,86200.0,31.8086,31.8086,31.7598,31.7761,86200.0
2014-11-20 10:35:00,39.08,39.15,39.08,39.1,69600.0,31.7761,31.833,31.7761,31.7923,69600.0
2014-11-20 10:40:00,39.1,39.18,39.1,39.15,90800.0,31.7923,31.8574,31.7923,31.833,90800.0
2014-11-20 10:45:00,39.16,39.21,39.16,39.18,86400.0,31.8411,31.8818,31.8411,31.8574,86400.0
2014-11-20 10:50:00,39.17,39.17,39.09,39.13,117600.0,31.8493,31.8493,31.7842,31.8167,117600.0
2014-11-20 10:55:00,39.13,39.13,39.09,39.12,62000.0,31.8167,31.8167,31.7842,31.8086,62000.0
2014-11-20 11:00:00,39.12,39.17,39.09,39.09,45200.0,31.8086,31.8493,31.7842,31.7842,45200.0
2014-11-20 11:05:00,39.1,39.1,39.05,39.08,80000.0,31.7923,31.7923,31.7517,31.7761,80000.0
2014-11-20 11:10:00,39.09,39.13,39.08,39.11,23000.0,31.7842,31.8167,31.7761,31.8005,23000.0
2014-11-20 11:15:00,39.11,39.12,39.09,39.1,56600.0,31.8005,31.8086,31.7842,31.7923,56600.0
2014-11-20 11:20:00,39.1,39.17,39.1,39.16,74200.0,31.7923,31.8493,31.7923,31.8411,74200.0
2014-11-20 11:25:00,39.16,39.19,39.15,39.18,24800.0,31.8411,31.8655,31.833,31.8574,24800.0
2014-11-20 11:30:00,39.18,39.21,39.14,39.21,139000.0,31.8574,31.8818,31.8249,31.8818,139000.0
2014-11-20 11:35:00,39.2,39.22,39.19,39.21,34400.0,31.8737,31.8899,31.8655,31.8818,34400.0
2014-11-20 11:40:00,39.22,39.23,39.19,39.2,51600.0,31.8899,31.898,31.8655,31.8737,51600.0
2014-11-20 11:45:00,39.21,39.23,39.2,39.23,46400.0,31.8818,31.898,31.8737,31.898,46400.0
2014-11-20 11:50:00,39.23,39.25,39.22,39.24,33400.0,31.898,31.9143,31.8899,31.9062,33400.0
2014-11-20 11:55:00,39.23,39.23,39.19,39.2,36800.0,31.898,31.898,31.8655,31.8737,36800.0
2014-11-20 12:00:00,39.2,39.21,39.17,39.17,35600.0,31.8737,31.8818,31.8493,31.8493,35600.0
2014-11-20 12:05:00,39.17,39.19,39.13,39.17,56200.0,31.8493,31.8655,31.8167,31.8493,56200.0
2014-11-20 12:10:00,39.17,39.19,39.16,39.16,25600.0,31.8493,31.8655,31.8411,31.8411,25600.0
2014-11-20 12:15:00,39.16,39.2,39.14,39.2,27400.0,31.8411,31.8737,31.8249,31.8737,27400.0
2014-11-20 12:20:00,39.2,39.2,39.18,39.19,15200.0,31.8737,31.8737,31.8574,31.8655,15200.0
2014-11-20 12:25:00,39.19,39.22,39.18,39.22,30000.0,31.8655,31.8899,31.8574,31.8899,30000.0
2014-11-20 12:30:00,39.22,39.24,39.22,39.24,36400.0,31.8899,31.9062,31.8899,31.9062,36400.0
2014-11-20 12:35:00,39.23,39.24,39.22,39.23,36000.0,31.898,31.9062,31.8899,31.898,36000.0
2014-11-20 12:40:00,39.23,39.23,39.21,39.21,40600.0,31.898,31.898,31.8818,31.8818,40600.0
2014-11-20 12:45:00,39.22,39.24,39.2,39.24,34800.0,31.8899,31.9062,31.8737,31.9062,34800.0
2014-11-20 12:50:00,39.24,39.24,39.21,39.21,51000.0,31.9062,31.9062,31.8818,31.8818,51000.0
2014-11-20 12:55:00,39.21,39.24,39.21,39.22,24400.0,31.8818,31.9062,31.8818,31.8899,24400.0
2014-11-20 13:00:00,39.22,39.27,39.21,39.27,137000.0,31.8899,31.9306,31.8818,31.9306,137000.0
2014-11-20 13:05:00,39.27,39.29,39.24,39.24,48400.0,31.9306,31.9468,31.9062,31.9062,48400.0
2014-11-20 13:10:00,39.23,39.24,39.22,39.24,33000.0,31.898,31.9062,31.8899,31.9062,33000.0
2014-11-20 13:15:00,39.24,39.24,39.22,39.23,59800.0,31.9062,31.9062,31.8899,31.898,59800.0
2014-11-20 13:20:00,39.23,39.28,39.23,39.27,64000.0,31.898,31.9387,31.898,31.9306,64000.0
2014-11-20 13:25:00,39.27,39.27,39.25,39.26,64400.0,31.9306,31.9306,31.9143,31.9224,64400.0
2014-11-20 13:30:00,39.27,39.27,39.26,39.27,31400.0,31.9306,31.9306,31.9224,31.9306,31400.0
2014-11-20 13:35:00,39.27,39.31,39.27,39.29,49000.0,31.9306,31.9631,31.9306,31.9468,49000.0
2014-11-20 13:40:00,39.29,39.32,39.29,39.29,69600.0,31.9468,31.9712,31.9468,31.9468,69600.0
2014-11-20 13:45:00,39.29,39.3,39.26,39.27,32800.0,31.9468,31.955,31.9224,31.9306,32800.0
2014-11-20 13:50:00,39.26,39.27,39.25,39.26,17600.0,31.9224,31.9306,31.9143,31.9224,17600.0
2014-11-20 13:55:00,39.26,39.29,39.26,39.27,22400.0,31.9224,31.9468,31.9224,31.9306,22400.0
2014-11-20 14:00:00,39.27,39.27,39.24,39.24,30200.0,31.9306,31.9306,31.9062,31.9062,30200.0
2014-11-20 14:05:00,39.24,39.26,39.24,39.24,29400.0,31.9062,31.9224,31.9062,31.9062,29400.0
2014-11-20 14:10:00,39.24,39.25,39.21,39.22,50600.0,31.9062,31.9143,31.8818,31.8899,50600.0
2014-11-20 14:15:00,39.23,39.26,39.22,39.24,105400.0,31.898,31.9224,31.8899,31.9062,105400.0
2014-11-20 14:20:00,39.24,39.24,39.22,39.24,28200.0,31.9062,31.9062,31.8899,31.9062,28200.0
2014-11-20 14:25:00,39.24,39.24,39.23,39.23,29200.0,31.9062,31.9062,31.898,31.898,29200.0
2014-11-20 14:30:00,39.23,39.23,39.16,39.16,47200.0,31.898,31.898,31.8411,31.8411,47200.0
2014-11-20 14:35:00,39.16,39.2,39.16,39.18,40800.0,31.8411,31.8737,31.8411,31.8574,40800.0
2014-11-20 14:40:00,39.18,39.18,39.12,39.12,95400.0,31.8574,31.8574,31.8086,31.8086,95400.0
2014-11-20 14:45:00,39.12,39.13,39.1,39.11,48400.0,31.8086,31.8167,31.7923,31.8005,48400.0
2014-11-20 14:50:00,39.1,39.15,39.1,39.13,55200.0,31.7923,31.833,31.7923,31.8167,55200.0
2014-11-20 14:55:00,39.13,39.14,39.08,39.09,76400.0,31.8167,31.8249,31.7761,31.7842,76400.0
2014-11-20 15:00:00,39.08,39.09,39.04,39.07,111200.0,31.7761,31.7842,31.7436,31.768,111200.0
2014-11-20 15:05:00,39.07,39.12,39.07,39.11,44000.0,31.768,31.8086,31.768,31.8005,44000.0
2014-11-20 15:10:00,39.1,39.11,39.08,39.09,35800.0,31.7923,31.8005,31.7761,31.7842,35800.0
2014-11-20 15:15:00,39.09,39.12,39.08,39.12,48400.0,31.7842,31.8086,31.7761,31.8086,48400.0
2014-11-20 15:20:00,39.12,39.12,39.08,39.09,64800.0,31.8086,31.8086,31.7761,31.7842,64800.0
2014-11-20 15:25:00,39.1,39.12,39.08,39.12,81600.0,31.7923,31.8086,31.7761,31.8086,81600.0
2014-11-20 15:30:00,39.12,39.13,39.1,39.12,58000.0,31.8086,31.8167,31.7923,31.8086,58000.0
2014-11-20 15:35:00,39.12,39.13,39.1,39.12,68000.0,31.8086,31.8167,31.7923,31.8086,68000.0
2014-11-20 15:40:00,39.11,39.13,39.1,39.1,90800.0,31.8005,31.8167,31.7923,31.7923,90800.0
2014-11-20 15:45:00,39.1,39.13,39.08,39.12,94200.0,31.7923,31.8167,31.7761,31.8086,94200.0
2014-11-20 15:50:00,39.11,39.13,39.08,39.1,151000.0,31.8005,31.8167,31.7761,31.7923,151000.0
2014-11-20 15:55:00,39.1,39.13,39.06,39.1,409200.0,31.7923,31.8167,31.7598,31.7923,409200.0
2014-11-21 09:30:00,39.57,39.6,39.38,39.57,1424600.0,32.1745,32.1989,32.02,32.1745,1424600.0
2014-11-21 09:35:00,39.57,39.88,39.54,39.85,831000.0,32.1745,32.4266,32.1501,32.4022,831000.0
2014-11-21 09:40:00,39.84,39.85,39.72,39.74,220000.0,32.394,32.4022,32.2965,32.3127,220000.0
2014-11-21 09:45:00,39.74,39.74,39.57,39.69,238400.0,32.3127,32.3127,32.1745,32.2721,238400.0
2014-11-21 09:50:00,39.69,39.73,39.68,39.72,193600.0,32.2721,32.3046,32.2639,32.2965,193600.0
2014-11-21 09:55:00,39.72,39.72,39.68,39.71,172400.0,32.2965,32.2965,32.2639,32.2883,172400.0
2014-11-21 10:00:00,39.71,39.75,39.71,39.74,184800.0,32.2883,32.3209,32.2883,32.3127,184800.0
2014-11-21 10:05:00,39.74,39.74,39.64,39.67,144200.0,32.3127,32.3127,32.2314,32.2558,144200.0
2014-11-21 10:10:00,39.67,39.77,39.66,39.74,136200.0,32.2558,32.3371,32.2477,32.3127,136200.0
2014-11-21 10:15:00,39.74,39.76,39.67,39.69,94200.0,32.3127,32.329,32.2558,32.2721,94200.0
2014-11-21 10:20:00,39.69,39.75,39.69,39.75,64800.0,32.2721,32.3209,32.2721,32.3209,64800.0
2014-11-21 10:25:00,39.74,39.77,39.74,39.77,74400.0,32.3127,32.3371,32.3127,32.3371,74400.0
2014-11-21 10:30:00,39.77,39.77,39.73,39.73,75600.0,32.3371,32.3371,32.3046,32.3046,75600.0
2014-11-21 10:35:00,39.73,39.75,39.71,39.75,83800.0,32.3046,32.3209,32.2883,32.3209,83800.0
2014-11-21 10:40:00,39.75,39.77,39.74,39.77,103200.0,32.3209,32.3371,32.3127,32.3371,103200.0
2014-11-21 10:45:00,39.77,39.77,39.75,39.76,112200.0,32.3371,32.3371,32.3209,32.329,112200.0
2014-11-21 10:50:00,39.75,39.77,39.74,39.77,96800.0,32.3209,32.3371,32.3127,32.3371,96800.0
2014-11-21 10:55:00,39.77,39.79,39.75,39.78,145000.0,32.3371,32.3534,32.3209,32.3453,145000.0
2014-11-21 11:00:00,39.78,39.79,39.74,39.75,83000.0,32.3453,32.3534,32.3127,32.3209,83000.0
2014-11-21 11:05:00,39.76,39.77,39.74,39.76,100400.0,32.329,32.3371,32.3127,32.329,100400.0
2014-11-21 11:10:00,39.76,39.79,39.76,39.79,105200.0,32.329,32.3534,32.329,32.3534,105200.0
2014-11-21 11:15:00,39.79,39.81,39.78,39.78,140000.0,32.3534,32.3696,32.3453,32.3453,140000.0
2014-11-21 11:20:00,39.78,39.8,39.74,39.76,129800.0,32.3453,32.3615,32.3127,32.329,129800.0
2014-11-21 11:25:00,39.75,39.78,39.75,39.77,67600.0,32.3209,32.3453,32.3209,32.3371,67600.0
2014-11-21 11:30:00,39.77,39.77,39.73,39.75,81600.0,32.3371,32.3371,32.3046,32.3209,81600.0
2014-11-21 11:35:00,39.75,39.76,39.73,39.74,75800.0,32.3209,32.329,32.3046,32.3127,75800.0
2014-11-21 11:40:00,39.74,39.76,39.74,39.76,59000.0,32.3127,32.329,32.3127,32.329,59000.0
2014-11-21 11:45:00,39.76,39.8,39.75,39.79,88600.0,32.329,32.3615,32.3209,32.3534,88600.0
2014-11-21 11:50:00,39.8,39.8,39.79,39.8,81800.0,32.3615,32.3615,32.3534,32.3615,81800.0
2014-11-21 11:55:00,39.8,39.83,39.8,39.83,75800.0,32.3615,32.3859,32.3615,32.3859,75800.0
2014-11-21 12:00:00,39.83,39.85,39.83,39.84,71600.0,32.3859,32.4022,32.3859,32.394,71600.0
2014-11-21 12:05:00,39.84,39.85,39.82,39.82,72200.0,32.394,32.4022,32.3778,32.3778,72200.0
2014-11-21 12:10:00,39.82,39.83,39.8,39.8,36400.0,32.3778,32.3859,32.3615,32.3615,36400.0
2014-11-21 12:15:00,39.8,39.8,39.78,39.79,87800.0,32.3615,32.3615,32.3453,32.3534,87800.0
2014-11-21 12:20:00,39.79,39.8,39.78,39.78,54800.0,32.3534,32.3615,32.3453,32.3453,54800.0
2014-11-21 12:25:00,39.78,39.81,39.77,39.8,55200.0,32.3453,32.3696,32.3371,32.3615,55200.0
2014-11-21 12:30:00,39.8,39.82,39.8,39.81,62600.0,32.3615,32.3778,32.3615,32.3696,62600.0
2014-11-21 12:35:00,39.81,39.83,39.8,39.82,51600.0,32.3696,32.3859,32.3615,32.3778,51600.0
2014-11-21 12:40:00,39.82,39.83,39.81,39.82,59200.0,32.3778,32.3859,32.3696,32.3778,59200.0
2014-11-21 12:45:00,39.82,39.83,39.81,39.81,28800.0,32.3778,32.3859,32.3696,32.3696,28800.0
2014-11-21 12:50:00,39.81,39.81,39.75,39.77,84200.0,32.3696,32.3696,32.3209,32.3371,84200.0
2014-11-21 12:55:00,39.77,39.77,39.74,39.76,84800.0,32.3371,32.3371,32.3127,32.329,84800.0
2014-11-21 13:00:00,39.76,39.77,39.74,39.76,57400.0,32.329,32.3371,32.3127,32.329,57400.0
2014-11-21 13:05:00,39.76,39.77,39.74,39.76,82200.0,32.329,32.3371,32.3127,32.329,82200.0
2014-11-21 13:10:00,39.76,39.77,39.76,39.77,114200.0,32.329,32.3371,32.329,32.3371,114200.0
2014-11-21 13:15:00,39.77,39.79,39.76,39.79,66400.0,32.3371,32.3534,32.329,32.3534,66400.0
2014-11-21 13:20:00,39.79,39.83,39.78,39.83,99600.0,32.3534,32.3859,32.3453,32.3859,99600.0
2014-11-21 13:25:00,39.83,39.83,39.77,39.77,83800.0,32.3859,32.3859,32.3371,32.3371,83800.0
2014-11-21 13:30:00,39.76,39.77,39.73,39.77,65600.0,32.329,32.3371,32.3046,32.3371,65600.0
2014-11-21 13:35:00,39.77,39.79,39.77,39.79,64400.0,32.3371,32.3534,32.3371,32.3534,64400.0
2014-11-21 13:40:00,39.79,39.8,39.78,39.79,59400.0,32.3534,32.3615,32.3453,32.3534,59400.0
2014-11-21 13:45:00,39.79,39.88,39.79,39.87,105400.0,32.3534,32.4266,32.3534,32.4184,105400.0
2014-11-21 13:50:00,39.87,39.9,39.83,39.89,190200.0,32.4184,32.4428,32.3859,32.4347,190200.0
2014-11-21 13:55:00,39.89,39.9,39.84,39.87,95800.0,32.4347,32.4428,32.394,32.4184,95800.0
2014-11-21 14:00:00,39.86,39.9,39.85,39.9,111200.0,32.4103,32.4428,32.4022,32.4428,111200.0
2014-11-21 14:05:00,39.9,39.93,39.88,39.92,115400.0,32.4428,32.4672,32.4266,32.4591,115400.0
2014-11-21 14:10:00,39.92,39.93,39.88,39.9,103800.0,32.4591,32.4672,32.4266,32.4428,103800.0
2014-11-21 14:15:00,39.9,39.93,39.89,39.92,77600.0,32.4428,32.4672,32.4347,32.4591,77600.0
2014-11-21 14:20:00,39.93,39.93,39.83,39.86,323400.0,32.4672,32.4672,32.3859,32.4103,323400.0
2014-11-21 14:25:00,39.86,39.89,39.84,39.88,125400.0,32.4103,32.4347,32.394,32.4266,125400.0
2014-11-21 14:30:00,39.88,39.88,39.82,39.87,115000.0,32.4266,32.4266,32.3778,32.4184,115000.0
2014-11-21 14:35:00,39.87,39.88,39.83,39.85,111000.0,32.4184,32.4266,32.3859,32.4022,111000.0
2014-11-21 14:40:00,39.85,39.9,39.85,39.9,103800.0,32.4022,32.4428,32.4022,32.4428,103800.0
2014-11-21 14:45:00,39.9,39.91,39.88,39.91,107600.0,32.4428,32.451,32.4266,32.451,107600.0
2014-11-21 14:50:00,39.91,39.93,39.9,39.93,157200.0,32.451,32.4672,32.4428,32.4672,157200.0
2014-11-21 14:55:00,39.92,39.93,39.89,39.92,151400.0,32.4591,32.4672,32.4347,32.4591,151400.0
2014-11-21 15:00:00,39.92,39.94,39.91,39.92,95800.0,32.4591,32.4754,32.451,32.4591,95800.0
2014-11-21 15:05:00,39.92,39.93,39.9,39.91,110000.0,32.4591,32.4672,32.4428,32.451,110000.0
2014-11-21 15:10:00,39.91,39.93,39.9,39.93,114600.0,32.451,32.4672,32.4428,32.4672,114600.0
2014-11-21 15:15:00,39.93,39.93,39.9,39.91,111400.0,32.4672,32.4672,32.4428,32.451,111400.0
2014-11-21 15:20:00,39.91,39.91,39.88,39.88,99000.0,32.451,32.451,32.4266,32.4266,99000.0
2014-11-21 15:25:00,39.88,39.88,39.85,39.87,114600.0,32.4266,32.4266,32.4022,32.4184,114600.0
2014-11-21 15:30:00,39.87,39.91,39.86,39.91,200800.0,32.4184,32.451,32.4103,32.451,200800.0
2014-11-21 15:35:00,39.91,39.96,39.9,39.95,257000.0,32.451,32.4916,32.4428,32.4835,257000.0
2014-11-21 15:40:00,39.95,39.95,39.92,39.94,202400.0,32.4835,32.4835,32.4591,32.4754,202400.0
2014-11-21 15:45:00,39.94,39.96,39.93,39.93,317800.0,32.4754,32.4916,32.4672,32.4672,317800.0
2014-11-21 15:50:00,39.93,39.93,39.86,39.86,371000.0,32.4672,32.4672,32.4103,32.4103,371000.0
2014-11-21 15:55:00,39.86,39.9,39.84,39.88,480000.0,32.4103,32.4428,32.394,32.4266,480000.0
2014-11-24 09:30:00,39.95,40.0,39.86,39.89,331600.0,32.4835,32.5241,32.4103,32.4347,331600.0
2014-11-24 09:35:00,39.87,39.97,39.87,39.88,59000.0,32.4184,32.4997,32.4184,32.4266,59000.0
2014-11-24 09:40:00,39.88,39.95,39.85,39.95,92400.0,32.4266,32.4835,32.4022,32.4835,92400.0
2014-11-24 09:45:00,39.95,40.02,39.95,39.99,335000.0,32.4835,32.5404,32.4835,32.516,335000.0
2014-11-24 09:50:00,39.99,40.06,39.97,40.05,108400.0,32.516,32.5729,32.4997,32.5648,108400.0
2014-11-24 09:55:00,40.06,40.06,39.99,40.0,103200.0,32.5729,32.5729,32.516,32.5241,103200.0
2014-11-24 10:00:00,40.01,40.07,39.99,40.06,122200.0,32.5323,32.5811,32.516,32.5729,122200.0
2014-11-24 10:05:00,40.07,40.07,40.04,40.04,97800.0,32.5811,32.5811,32.5567,32.5567,97800.0
2014-11-24 10:10:00,40.04,40.04,39.98,40.01,109800.0,32.5567,32.5567,32.5079,32.5323,109800.0
2014-11-24 10:15:00,40.01,40.04,40.0,40.03,78000.0,32.5323,32.5567,32.5241,32.5485,78000.0
2014-11-24 10:20:00,40.04,40.1,40.04,40.07,125400.0,32.5567,32.6054,32.5567,32.5811,125400.0
2014-11-24 10:25:00,40.06,40.09,40.04,40.09,66800.0,32.5729,32.5973,32.5567,32.5973,66800.0
2014-11-24 10:30:00,40.09,40.1,40.08,40.09,123200.0,32.5973,32.6054,32.5892,32.5973,123200.0
2014-11-24 10:35:00,40.1,40.13,40.09,40.13,199400.0,32.6054,32.6298,32.5973,32.6298,199400.0
2014-11-24 10:40:00,40.13,40.15,40.12,40.15,118200.0,32.6298,32.6461,32.6217,32.6461,118200.0
2014-11-24 10:45:00,40.15,40.19,40.15,40.18,100400.0,32.6461,32.6786,32.6461,32.6705,100400.0
2014-11-24 10:50:00,40.18,40.19,40.14,40.15,62600.0,32.6705,32.6786,32.638,32.6461,62600.0
2014-11-24 10:55:00,40.15,40.18,40.14,40.16,68600.0,32.6461,32.6705,32.638,32.6542,68600.0
2014-11-24 11:00:00,40.16,40.17,40.11,40.12,96000.0,32.6542,32.6624,32.6136,32.6217,96000.0
2014-11-24 11:05:00,40.12,40.12,40.09,40.1,90000.0,32.6217,32.6217,32.5973,32.6054,90000.0
2014-11-24 11:10:00,40.1,40.1,40.08,40.1,48600.0,32.6054,32.6054,32.5892,32.6054,48600.0
2014-11-24 11:15:00,40.1,40.1,40.08,40.09,58000.0,32.6054,32.6054,32.5892,32.5973,58000.0
2014-11-24 11:20:00,40.09,40.1,40.08,40.1,49000.0,32.5973,32.6054,32.5892,32.6054,49000.0
2014-11-24 11:25:00,40.1,40.11,40.07,40.08,90800.0,32.6054,32.6136,32.5811,32.5892,90800.0
2014-11-24 11:30:00,40.08,40.08,40.05,40.05,63600.0,32.5892,32.5892,32.5648,32.5648,63600.0
2014-11-24 11:35:00,40.05,40.08,40.05,40.08,107800.0,32.5648,32.5892,32.5648,32.5892,107800.0
2014-11-24 11:40:00,40.08,40.08,40.04,40.05,119000.0,32.5892,32.5892,32.5567,32.5648,119000.0
2014-11-24 11:45:00,40.05,40.05,40.03,40.05,109600.0,32.5648,32.5648,32.5485,32.5648,109600.0
2014-11-24 11:50:00,40.05,40.06,40.01,40.03,131400.0,32.5648,32.5729,32.5323,32.5485,131400.0
2014-11-24 11:55:00,40.03,40.04,40.02,40.02,39400.0,32.5485,32.5567,32.5404,32.5404,39400.0
2014-11-24 12:00:00,40.02,40.1,40.02,40.1,53000.0,32.5404,32.6054,32.5404,32.6054,53000.0
2014-11-24 12:05:00,40.1,40.1,40.08,40.09,55200.0,32.6054,32.6054,32.5892,32.5973,55200.0
2014-11-24 12:10:00,40.08,40.09,40.05,40.09,60400.0,32.5892,32.5973,32.5648,32.5973,60400.0
2014-11-24 12:15:00,40.09,40.11,40.07,40.09,94800.0,32.5973,32.6136,32.5811,32.5973,94800.0
2014-11-24 12:20:00,40.09,40.13,40.08,40.13,59400.0,32.5973,32.6298,32.5892,32.6298,59400.0
2014-11-24 12:25:00,40.13,40.13,40.1,40.11,41000.0,32.6298,32.6298,32.6054,32.6136,41000.0
2014-11-24 12:30:00,40.11,40.12,40.1,40.12,38200.0,32.6136,32.6217,32.6054,32.6217,38200.0
2014-11-24 12:35:00,40.12,40.12,40.1,40.11,43800.0,32.6217,32.6217,32.6054,32.6136,43800.0
2014-11-24 12:40:00,40.12,40.12,40.1,40.11,59400.0,32.6217,32.6217,32.6054,32.6136,59400.0
2014-11-24 12:45:00,40.1,40.12,40.1,40.11,26600.0,32.6054,32.6217,32.6054,32.6136,26600.0
2014-11-24 12:50:00,40.1,40.13,40.1,40.13,41800.0,32.6054,32.6298,32.6054,32.6298,41800.0
2014-11-24 12:55:00,40.13,40.13,40.1,40.13,47000.0,32.6298,32.6298,32.6054,32.6298,47000.0
2014-11-24 13:00:00,40.13,40.14,40.11,40.14,48200.0,32.6298,32.638,32.6136,32.638,48200.0
2014-11-24 13:05:00,40.15,40.15,40.13,40.15,69200.0,32.6461,32.6461,32.6298,32.6461,69200.0
2014-11-24 13:10:00,40.15,40.16,40.14,40.16,54200.0,32.6461,32.6542,32.638,32.6542,54200.0
2014-11-24 13:15:00,40.16,40.18,40.16,40.18,72000.0,32.6542,32.6705,32.6542,32.6705,72000.0
2014-11-24 13:20:00,40.17,40.2,40.17,40.2,103000.0,32.6624,32.6868,32.6624,32.6868,103000.0
2014-11-24 13:25:00,40.2,40.2,40.19,40.19,54200.0,32.6868,32.6868,32.6786,32.6786,54200.0
2014-11-24 13:30:00,40.2,40.2,40.19,40.2,46400.0,32.6868,32.6868,32.6786,32.6868,46400.0
2014-11-24 13:35:00,40.2,40.21,40.19,40.21,60800.0,32.6868,32.6949,32.6786,32.6949,60800.0
2014-11-24 13:40:00,40.21,40.24,40.21,40.24,64800.0,32.6949,32.7193,32.6949,32.7193,64800.0
2014-11-24 13:45:00,40.24,40.37,40.24,40.32,320400.0,32.7193,32.825,32.7193,32.7843,320400.0
2014-11-24 13:50:00,40.32,40.34,40.28,40.33,99000.0,32.7843,32.8006,32.7518,32.7925,99000.0
2014-11-24 13:55:00,40.33,40.38,40.33,40.33,197000.0,32.7925,32.8331,32.7925,32.7925,197000.0
2014-11-24 14:00:00,40.33,40.41,40.33,40.39,125600.0,32.7925,32.8575,32.7925,32.8412,125600.0
2014-11-24 14:05:00,40.39,40.39,40.38,40.38,47400.0,32.8412,32.8412,32.8331,32.8331,47400.0
2014-11-24 14:10:00,40.38,40.38,40.33,40.34,72400.0,32.8331,32.8331,32.7925,32.8006,72400.0
2014-11-24 14:15:00,40.34,40.35,40.31,40.31,41000.0,32.8006,32.8087,32.7762,32.7762,41000.0
2014-11-24 14:20:00,40.31,40.32,40.3,40.3,51000.0,32.7762,32.7843,32.7681,32.7681,51000.0
2014-11-24 14:25:00,40.31,40.35,40.29,40.34,152600.0,32.7762,32.8087,32.7599,32.8006,152600.0
2014-11-24 14:30:00,40.34,40.34,40.31,40.32,58200.0,32.8006,32.8006,32.7762,32.7843,58200.0
2014-11-24 14:35:00,40.32,40.32,40.28,40.32,91800.0,32.7843,32.7843,32.7518,32.7843,91800.0
2014-11-24 14:40:00,40.32,40.33,40.28,40.28,40400.0,32.7843,32.7925,32.7518,32.7518,40400.0
2014-11-24 14:45:00,40.28,40.33,40.27,40.32,68600.0,32.7518,32.7925,32.7437,32.7843,68600.0
2014-11-24 14:50:00,40.32,40.32,40.28,40.31,200200.0,32.7843,32.7843,32.7518,32.7762,200200.0
2014-11-24 14:55:00,40.31,40.31,40.29,40.29,94000.0,32.7762,32.7762,32.7599,32.7599,94000.0
2014-11-24 15:00:00,40.3,40.3,40.27,40.27,85000.0,32.7681,32.7681,32.7437,32.7437,85000.0
2014-11-24 15:05:00,40.27,40.28,40.27,40.27,67800.0,32.7437,32.7518,32.7437,32.7437,67800.0
2014-11-24 15:10:00,40.27,40.29,40.26,40.26,61400.0,32.7437,32.7599,32.7355,32.7355,61400.0
2014-11-24 15:15:00,40.26,40.28,40.26,40.26,100600.0,32.7355,32.7518,32.7355,32.7355,100600.0
2014-11-24 15:20:00,40.26,40.27,40.25,40.26,145200.0,32.7355,32.7437,32.7274,32.7355,145200.0
2014-11-24 15:25:00,40.26,40.27,40.25,40.27,122800.0,32.7355,32.7437,32.7274,32.7437,122800.0
2014-11-24 15:30:00,40.27,40.27,40.25,40.25,94400.0,32.7437,32.7437,32.7274,32.7274,94400.0
2014-11-24 15:35:00,40.26,40.27,40.26,40.26,92000.0,32.7355,32.7437,32.7355,32.7355,92000.0
2014-11-24 15:40:00,40.26,40.26,40.22,40.22,120000.0,32.7355,32.7355,32.703,32.703,120000.0
2014-11-24 15:45:00,40.22,40.24,40.22,40.22,108800.0,32.703,32.7193,32.703,32.703,108800.0
2014-11-24 15:50:00,40.23,40.27,40.22,40.26,184400.0,32.7112,32.7437,32.703,32.7355,184400.0
2014-11-24 15:55:00,40.25,40.27,40.24,40.27,264800.0,32.7274,32.7437,32.7193,32.7437,264800.0
2014-11-25 09:30:00,40.28,40.36,40.27,40.32,237000.0,32.7518,32.8169,32.7437,32.7843,237000.0
2014-11-25 09:35:00,40.33,40.45,40.33,40.42,142400.0,32.7925,32.89,32.7925,32.8656,142400.0
2014-11-25 09:40:00,40.42,40.46,40.41,40.42,88200.0,32.8656,32.8982,32.8575,32.8656,88200.0
2014-11-25 09:45:00,40.42,40.45,40.29,40.33,134000.0,32.8656,32.89,32.7599,32.7925,134000.0
2014-11-25 09:50:00,40.34,40.44,40.33,40.41,85000.0,32.8006,32.8819,32.7925,32.8575,85000.0
2014-11-25 09:55:00,40.41,40.45,40.38,40.4,38800.0,32.8575,32.89,32.8331,32.8494,38800.0
2014-11-25 10:00:00,40.39,40.39,40.29,40.33,125800.0,32.8412,32.8412,32.7599,32.7925,125800.0
2014-11-25 10:05:00,40.33,40.35,40.27,40.29,288400.0,32.7925,32.8087,32.7437,32.7599,288400.0
2014-11-25 10:10:00,40.3,40.34,40.27,40.27,237400.0,32.7681,32.8006,32.7437,32.7437,237400.0
2014-11-25 10:15:00,40.27,40.3,40.25,40.27,79200.0,32.7437,32.7681,32.7274,32.7437,79200.0
2014-11-25 10:20:00,40.27,40.27,40.19,40.19,124600.0,32.7437,32.7437,32.6786,32.6786,124600.0
2014-11-25 10:25:00,40.19,40.22,40.15,40.18,115800.0,32.6786,32.703,32.6461,32.6705,115800.0
2014-11-25 10:30:00,40.18,40.2,40.18,40.18,48000.0,32.6705,32.6868,32.6705,32.6705,48000.0
2014-11-25 10:35:00,40.19,40.19,40.15,40.15,72600.0,32.6786,32.6786,32.6461,32.6461,72600.0
2014-11-25 10:40:00,40.15,40.15,40.1,40.11,132200.0,32.6461,32.6461,32.6054,32.6136,132200.0
2014-11-25 10:45:00,40.12,40.19,40.11,40.13,54200.0,32.6217,32.6786,32.6136,32.6298,54200.0
2014-11-25 10:50:00,40.13,40.14,40.08,40.1,110600.0,32.6298,32.638,32.5892,32.6054,110600.0
2014-11-25 10:55:00,40.1,40.13,40.1,40.1,30200.0,32.6054,32.6298,32.6054,32.6054,30200.0
2014-11-25 11:00:00,40.1,40.12,40.09,40.1,48000.0,32.6054,32.6217,32.5973,32.6054,48000.0
2014-11-25 11:05:00,40.1,40.1,40.07,40.09,56800.0,32.6054,32.6054,32.5811,32.5973,56800.0
2014-11-25 11:10:00,40.09,40.1,40.08,40.09,53200.0,32.5973,32.6054,32.5892,32.5973,53200.0
2014-11-25 11:15:00,40.09,40.1,40.07,40.1,39800.0,32.5973,32.6054,32.5811,32.6054,39800.0
2014-11-25 11:20:00,40.1,40.1,40.07,40.08,33800.0,32.6054,32.6054,32.5811,32.5892,33800.0
2014-11-25 11:25:00,40.07,40.1,40.07,40.08,82200.0,32.5811,32.6054,32.5811,32.5892,82200.0
2014-11-25 11:30:00,40.08,40.13,40.06,40.1,122400.0,32.5892,32.6298,32.5729,32.6054,122400.0
2014-11-25 11:35:00,40.1,40.13,40.1,40.1,41400.0,32.6054,32.6298,32.6054,32.6054,41400.0
2014-11-25 11:40:00,40.1,40.12,40.08,40.08,40600.0,32.6054,32.6217,32.5892,32.5892,40600.0
2014-11-25 11:45:00,40.08,40.1,40.07,40.1,35200.0,32.5892,32.6054,32.5811,32.6054,35200.0
2014-11-25 11:50:00,40.09,40.1,40.03,40.03,43400.0,32.5973,32.6054,32.5485,32.5485,43400.0
2014-11-25 11:55:00,40.03,40.07,40.02,40.05,35200.0,32.5485,32.5811,32.5404,32.5648,35200.0
2014-11-25 12:00:00,40.05,40.09,40.05,40.09,28600.0,32.5648,32.5973,32.5648,32.5973,28600.0
2014-11-25 12:05:00,40.1,40.1,40.02,40.03,71200.0,32.6054,32.6054,32.5404,32.5485,71200.0
2014-11-25 12:10:00,40.04,40.07,40.03,40.04,37000.0,32.5567,32.5811,32.5485,32.5567,37000.0
2014-11-25 12:15:00,40.04,40.06,40.02,40.02,42400.0,32.5567,32.5729,32.5404,32.5404,42400.0
2014-11-25 12:20:00,40.02,40.09,40.02,40.08,22800.0,32.5404,32.5973,32.5404,32.5892,22800.0
2014-11-25 12:25:00,40.09,40.09,40.07,40.09,11800.0,32.5973,32.5973,32.5811,32.5973,11800.0
2014-11-25 12:30:00,40.08,40.1,40.07,40.09,60200.0,32.5892,32.6054,32.5811,32.5973,60200.0
2014-11-25 12:35:00,40.08,40.09,40.07,40.09,28600.0,32.5892,32.5973,32.5811,32.5973,28600.0
2014-11-25 12:40:00,40.09,40.11,40.09,40.1,46800.0,32.5973,32.6136,32.5973,32.6054,46800.0
2014-11-25 12:45:00,40.11,40.12,40.09,40.11,76400.0,32.6136,32.6217,32.5973,32.6136,76400.0
2014-11-25 12:50:00,40.11,40.13,40.1,40.13,99000.0,32.6136,32.6298,32.6054,32.6298,99000.0
2014-11-25 12:55:00,40.13,40.15,40.13,40.15,46400.0,32.6298,32.6461,32.6298,32.6461,46400.0
2014-11-25 13:00:00,40.15,40.15,40.13,40.14,39800.0,32.6461,32.6461,32.6298,32.638,39800.0
2014-11-25 13:05:00,40.14,40.16,40.13,40.15,46400.0,32.638,32.6542,32.6298,32.6461,46400.0
2014-11-25 13:10:00,40.15,40.17,40.14,40.16,20200.0,32.6461,32.6624,32.638,32.6542,20200.0
2014-11-25 13:15:00,40.16,40.18,40.16,40.17,29000.0,32.6542,32.6705,32.6542,32.6624,29000.0
2014-11-25 13:20:00,40.17,40.22,40.17,40.22,67200.0,32.6624,32.703,32.6624,32.703,67200.0
2014-11-25 13:25:00,40.22,40.23,40.18,40.19,69000.0,32.703,32.7112,32.6705,32.6786,69000.0
2014-11-25 13:30:00,40.18,40.22,40.18,40.21,14000.0,32.6705,32.703,32.6705,32.6949,14000.0
2014-11-25 13:35:00,40.21,40.22,40.2,40.22,29800.0,32.6949,32.703,32.6868,32.703,29800.0
2014-11-25 13:40:00,40.22,40.26,40.22,40.26,42400.0,32.703,32.7355,32.703,32.7355,42400.0
2014-11-25 13:45:00,40.26,40.31,40.26,40.31,73000.0,32.7355,32.7762,32.7355,32.7762,73000.0
2014-11-25 13:50:00,40.3,40.31,40.25,40.26,41000.0,32.7681,32.7762,32.7274,32.7355,41000.0
2014-11-25 13:55:00,40.26,40.27,40.25,40.27,42200.0,32.7355,32.7437,32.7274,32.7437,42200.0
2014-11-25 14:00:00,40.27,40.27,40.24,40.26,74200.0,32.7437,32.7437,32.7193,32.7355,74200.0
2014-11-25 14:05:00,40.26,40.27,40.24,40.25,54400.0,32.7355,32.7437,32.7193,32.7274,54400.0
2014-11-25 14:10:00,40.25,40.28,40.25,40.26,31800.0,32.7274,32.7518,32.7274,32.7355,31800.0
2014-11-25 14:15:00,40.26,40.27,40.23,40.23,39200.0,32.7355,32.7437,32.7112,32.7112,39200.0
2014-11-25 14:20:00,40.23,40.28,40.23,40.28,33200.0,32.7112,32.7518,32.7112,32.7518,33200.0
2014-11-25 14:25:00,40.28,40.28,40.27,40.27,50400.0,32.7518,32.7518,32.7437,32.7437,50400.0
2014-11-25 14:30:00,40.28,40.28,40.26,40.27,28400.0,32.7518,32.7518,32.7355,32.7437,28400.0
2014-11-25 14:35:00,40.27,40.28,40.26,40.28,40800.0,32.7437,32.7518,32.7355,32.7518,40800.0
2014-11-25 14:40:00,40.28,40.28,40.24,40.24,50200.0,32.7518,32.7518,32.7193,32.7193,50200.0
2014-11-25 14:45:00,40.23,40.24,40.19,40.2,64800.0,32.7112,32.7193,32.6786,32.6868,64800.0
2014-11-25 14:50:00,40.2,40.23,40.18,40.18,83200.0,32.6868,32.7112,32.6705,32.6705,83200.0
2014-11-25 14:55:00,40.19,40.21,40.17,40.17,82600.0,32.6786,32.6949,32.6624,32.6624,82600.0
2014-11-25 15:00:00,40.18,40.19,40.15,40.15,46600.0,32.6705,32.6786,32.6461,32.6461,46600.0
2014-11-25 15:05:00,40.15,40.18,40.15,40.16,55000.0,32.6461,32.6705,32.6461,32.6542,55000.0
2014-11-25 15:10:00,40.16,40.19,40.16,40.18,46800.0,32.6542,32.6786,32.6542,32.6705,46800.0
2014-11-25 15:15:00,40.18,40.19,40.13,40.16,82000.0,32.6705,32.6786,32.6298,32.6542,82000.0
2014-11-25 15:20:00,40.16,40.16,40.13,40.15,97600.0,32.6542,32.6542,32.6298,32.6461,97600.0
2014-11-25 15:25:00,40.15,40.16,40.1,40.11,69000.0,32.6461,32.6542,32.6054,32.6136,69000.0
2014-11-25 15:30:00,40.12,40.13,40.1,40.12,69400.0,32.6217,32.6298,32.6054,32.6217,69400.0
2014-11-25 15:35:00,40.11,40.18,40.11,40.16,142800.0,32.6136,32.6705,32.6136,32.6542,142800.0
2014-11-25 15:40:00,40.17,40.17,40.12,40.13,164600.0,32.6624,32.6624,32.6217,32.6298,164600.0
2014-11-25 15:45:00,40.13,40.13,40.1,40.12,178200.0,32.6298,32.6298,32.6054,32.6217,178200.0
2014-11-25 15:50:00,40.12,40.14,40.11,40.12,142400.0,32.6217,32.638,32.6136,32.6217,142400.0
2014-11-25 15:55:00,40.12,40.12,40.09,40.11,285800.0,32.6217,32.6217,32.5973,32.6136,285800.0
2014-11-26 09:30:00,40.06,40.16,39.74,39.77,502000.0,32.5729,32.6542,32.3127,32.3371,502000.0
2014-11-26 09:35:00,39.78,39.92,39.72,39.88,138400.0,32.3453,32.4591,32.2965,32.4266,138400.0
2014-11-26 09:40:00,39.87,39.98,39.85,39.88,157600.0,32.4184,32.5079,32.4022,32.4266,157600.0
2014-11-26 09:45:00,39.87,39.88,39.77,39.79,148800.0,32.4184,32.4266,32.3371,32.3534,148800.0
2014-11-26 09:50:00,39.8,39.84,39.79,39.84,59200.0,32.3615,32.394,32.3534,32.394,59200.0
2014-11-26 09:55:00,39.83,39.84,39.76,39.77,48000.0,32.3859,32.394,32.329,32.3371,48000.0
2014-11-26 10:00:00,39.77,39.79,39.72,39.73,101600.0,32.3371,32.3534,32.2965,32.3046,101600.0
2014-11-26 10:05:00,39.73,39.79,39.7,39.77,72400.0,32.3046,32.3534,32.2802,32.3371,72400.0
2014-11-26 10:10:00,39.78,39.84,39.77,39.82,52600.0,32.3453,32.394,32.3371,32.3778,52600.0
2014-11-26 10:15:00,39.83,39.9,39.83,39.9,40800.0,32.3859,32.4428,32.3859,32.4428,40800.0
2014-11-26 10:20:00,39.9,39.95,39.87,39.94,68200.0,32.4428,32.4835,32.4184,32.4754,68200.0
2014-11-26 10:25:00,39.94,39.95,39.92,39.92,54000.0,32.4754,32.4835,32.4591,32.4591,54000.0
2014-11-26 10:30:00,39.93,39.99,39.92,39.98,122000.0,32.4672,32.516,32.4591,32.5079,122000.0
2014-11-26 10:35:00,39.97,39.99,39.92,39.92,55600.0,32.4997,32.516,32.4591,32.4591,55600.0
2014-11-26 10:40:00,39.93,39.94,39.9,39.94,48600.0,32.4672,32.4754,32.4428,32.4754,48600.0
2014-11-26 10:45:00,39.94,39.96,39.92,39.92,61400.0,32.4754,32.4916,32.4591,32.4591,61400.0
2014-11-26 10:50:00,39.93,39.93,39.87,39.88,49200.0,32.4672,32.4672,32.4184,32.4266,49200.0
2014-11-26 10:55:00,39.88,39.89,39.86,39.86,46000.0,32.4266,32.4347,32.4103,32.4103,46000.0
2014-11-26 11:00:00,39.86,39.92,39.86,39.91,33000.0,32.4103,32.4591,32.4103,32.451,33000.0
2014-11-26 11:05:00,39.91,39.91,39.85,39.86,33600.0,32.451,32.451,32.4022,32.4103,33600.0
2014-11-26 11:10:00,39.85,39.86,39.8,39.81,57600.0,32.4022,32.4103,32.3615,32.3696,57600.0
2014-11-26 11:15:00,39.81,39.81,39.76,39.76,159800.0,32.3696,32.3696,32.329,32.329,159800.0
2014-11-26 11:20:00,39.76,39.78,39.76,39.77,36800.0,32.329,32.3453,32.329,32.3371,36800.0
2014-11-26 11:25:00,39.76,39.76,39.72,39.72,106000.0,32.329,32.329,32.2965,32.2965,106000.0
2014-11-26 11:30:00,39.73,39.77,39.73,39.75,124600.0,32.3046,32.3371,32.3046,32.3209,124600.0
2014-11-26 11:35:00,39.74,39.79,39.74,39.77,25800.0,32.3127,32.3534,32.3127,32.3371,25800.0
2014-11-26 11:40:00,39.77,39.8,39.77,39.78,29800.0,32.3371,32.3615,32.3371,32.3453,29800.0
2014-11-26 11:45:00,39.78,39.81,39.77,39.81,43000.0,32.3453,32.3696,32.3371,32.3696,43000.0
2014-11-26 11:50:00,39.81,39.82,39.74,39.75,39200.0,32.3696,32.3778,32.3127,32.3209,39200.0
2014-11-26 11:55:00,39.74,39.75,39.72,39.73,39400.0,32.3127,32.3209,32.2965,32.3046,39400.0
2014-11-26 12:00:00,39.74,39.75,39.72,39.75,34200.0,32.3127,32.3209,32.2965,32.3209,34200.0
2014-11-26 12:05:00,39.75,39.77,39.74,39.75,30400.0,32.3209,32.3371,32.3127,32.3209,30400.0
2014-11-26 12:10:00,39.75,39.76,39.73,39.73,23800.0,32.3209,32.329,32.3046,32.3046,23800.0
2014-11-26 12:15:00,39.72,39.74,39.72,39.73,20000.0,32.2965,32.3127,32.2965,32.3046,20000.0
2014-11-26 12:20:00,39.73,39.73,39.71,39.71,30800.0,32.3046,32.3046,32.2883,32.2883,30800.0
2014-11-26 12:25:00,39.71,39.74,39.71,39.72,41600.0,32.2883,32.3127,32.2883,32.2965,41600.0
2014-11-26 12:30:00,39.72,39.74,39.71,39.74,22000.0,32.2965,32.3127,32.2883,32.3127,22000.0
2014-11-26 12:35:00,39.74,39.74,39.71,39.73,43800.0,32.3127,32.3127,32.2883,32.3046,43800.0
2014-11-26 12:40:00,39.73,39.74,39.73,39.74,20200.0,32.3046,32.3127,32.3046,32.3127,20200.0
2014-11-26 12:45:00,39.73,39.75,39.73,39.74,24000.0,32.3046,32.3209,32.3046,32.3127,24000.0
2014-11-26 12:50:00,39.74,39.77,39.74,39.77,16600.0,32.3127,32.3371,32.3127,32.3371,16600.0
2014-11-26 12:55:00,39.77,39.78,39.76,39.78,26200.0,32.3371,32.3453,32.329,32.3453,26200.0
2014-11-26 13:00:00,39.78,39.8,39.77,39.8,38400.0,32.3453,32.3615,32.3371,32.3615,38400.0
2014-11-26 13:05:00,39.79,39.81,39.79,39.81,19400.0,32.3534,32.3696,32.3534,32.3696,19400.0
2014-11-26 13:10:00,39.81,39.83,39.8,39.82,48400.0,32.3696,32.3859,32.3615,32.3778,48400.0
2014-11-26 13:15:00,39.82,39.83,39.82,39.83,17200.0,32.3778,32.3859,32.3778,32.3859,17200.0
2014-11-26 13:20:00,39.83,39.84,39.82,39.84,20200.0,32.3859,32.394,32.3778,32.394,20200.0
2014-11-26 13:25:00,39.84,39.85,39.82,39.83,33800.0,32.394,32.4022,32.3778,32.3859,33800.0
2014-11-26 13:30:00,39.84,39.86,39.83,39.85,14000.0,32.394,32.4103,32.3859,32.4022,14000.0
2014-11-26 13:35:00,39.84,39.85,39.84,39.84,21000.0,32.394,32.4022,32.394,32.394,21000.0
2014-11-26 13:40:00,39.84,39.87,39.84,39.87,35200.0,32.394,32.4184,32.394,32.4184,35200.0
2014-11-26 13:45:00,39.86,39.87,39.85,39.85,27200.0,32.4103,32.4184,32.4022,32.4022,27200.0
2014-11-26 13:50:00,39.85,39.85,39.83,39.85,40800.0,32.4022,32.4022,32.3859,32.4022,40800.0
2014-11-26 13:55:00,39.85,39.85,39.84,39.84,25600.0,32.4022,32.4022,32.394,32.394,25600.0
2014-11-26 14:00:00,39.84,39.85,39.83,39.85,16600.0,32.394,32.4022,32.3859,32.4022,16600.0
2014-11-26 14:05:00,39.85,39.85,39.82,39.82,15200.0,32.4022,32.4022,32.3778,32.3778,15200.0
2014-11-26 14:10:00,39.82,39.82,39.8,39.82,27600.0,32.3778,32.3778,32.3615,32.3778,27600.0
2014-11-26 14:15:00,39.82,39.83,39.81,39.83,14800.0,32.3778,32.3859,32.3696,32.3859,14800.0
2014-11-26 14:20:00,39.83,39.84,39.8,39.81,34600.0,32.3859,32.394,32.3615,32.3696,34600.0
2014-11-26 14:25:00,39.8,39.82,39.8,39.81,14000.0,32.3615,32.3778,32.3615,32.3696,14000.0
2014-11-26 14:30:00,39.8,39.82,39.8,39.81,36200.0,32.3615,32.3778,32.3615,32.3696,36200.0
2014-11-26 14:35:00,39.81,39.81,39.77,39.77,28400.0,32.3696,32.3696,32.3371,32.3371,28400.0
2014-11-26 14:40:00,39.77,39.79,39.77,39.78,32000.0,32.3371,32.3534,32.3371,32.3453,32000.0
2014-11-26 14:45:00,39.78,39.79,39.77,39.79,28800.0,32.3453,32.3534,32.3371,32.3534,28800.0
2014-11-26 14:50:00,39.79,39.79,39.77,39.78,20000.0,32.3534,32.3534,32.3371,32.3453,20000.0
2014-11-26 14:55:00,39.77,39.79,39.76,39.76,88600.0,32.3371,32.3534,32.329,32.329,88600.0
2014-11-26 15:00:00,39.76,39.77,39.75,39.77,23400.0,32.329,32.3371,32.3209,32.3371,23400.0
2014-11-26 15:05:00,39.77,39.77,39.76,39.76,36600.0,32.3371,32.3371,32.329,32.329,36600.0
2014-11-26 15:10:00,39.76,39.77,39.76,39.77,48200.0,32.329,32.3371,32.329,32.3371,48200.0
2014-11-26 15:15:00,39.77,39.77,39.74,39.77,80400.0,32.3371,32.3371,32.3127,32.3371,80400.0
2014-11-26 15:20:00,39.77,39.8,39.77,39.79,36000.0,32.3371,32.3615,32.3371,32.3534,36000.0
2014-11-26 15:25:00,39.79,39.79,39.77,39.77,39000.0,32.3534,32.3534,32.3371,32.3371,39000.0
2014-11-26 15:30:00,39.77,39.79,39.77,39.77,73000.0,32.3371,32.3534,32.3371,32.3371,73000.0
2014-11-26 15:35:00,39.77,39.77,39.77,39.77,44400.0,32.3371,32.3371,32.3371,32.3371,44400.0
2014-11-26 15:40:00,39.77,39.77,39.76,39.77,81000.0,32.3371,32.3371,32.329,32.3371,81000.0
2014-11-26 15:45:00,39.77,39.79,39.77,39.78,74000.0,32.3371,32.3534,32.3371,32.3453,74000.0
2014-11-26 15:50:00,39.77,39.82,39.77,39.81,180600.0,32.3371,32.3778,32.3371,32.3696,180600.0
2014-11-26 15:55:00,39.81,39.85,39.81,39.85,330000.0,32.3696,32.4022,32.3696,32.4022,330000.0
2014-11-28 09:30:00,40.22,40.45,40.21,40.43,572800.0,32.703,32.89,32.6949,32.8738,572800.0
2014-11-28 09:35:00,40.43,40.59,40.4,40.59,246000.0,32.8738,33.0039,32.8494,33.0039,246000.0
2014-11-28 09:40:00,40.58,40.66,40.53,40.63,197000.0,32.9957,33.0608,32.9551,33.0364,197000.0
2014-11-28 09:45:00,40.63,40.66,40.58,40.64,119200.0,33.0364,33.0608,32.9957,33.0445,119200.0
2014-11-28 09:50:00,40.63,40.71,40.62,40.68,200200.0,33.0364,33.1014,33.0283,33.077,200200.0
2014-11-28 09:55:00,40.68,40.7,40.59,40.69,139800.0,33.077,33.0933,33.0039,33.0852,139800.0
2014-11-28 10:00:00,40.69,40.72,40.68,40.71,118400.0,33.0852,33.1096,33.077,33.1014,118400.0
2014-11-28 10:05:00,40.7,40.73,40.69,40.69,122600.0,33.0933,33.1177,33.0852,33.0852,122600.0
2014-11-28 10:10:00,40.69,40.73,40.67,40.69,90000.0,33.0852,33.1177,33.0689,33.0852,90000.0
2014-11-28 10:15:00,40.69,40.73,40.62,40.65,190400.0,33.0852,33.1177,33.0283,33.0527,190400.0
2014-11-28 10:20:00,40.66,40.73,40.65,40.71,112800.0,33.0608,33.1177,33.0527,33.1014,112800.0
2014-11-28 10:25:00,40.71,40.74,40.69,40.73,167400.0,33.1014,33.1258,33.0852,33.1177,167400.0
2014-11-28 10:30:00,40.74,40.74,40.72,40.74,125200.0,33.1258,33.1258,33.1096,33.1258,125200.0
2014-11-28 10:35:00,40.74,40.82,40.74,40.81,135000.0,33.1258,33.1909,33.1258,33.1828,135000.0
2014-11-28 10:40:00,40.81,40.82,40.74,40.77,73600.0,33.1828,33.1909,33.1258,33.1502,73600.0
2014-11-28 10:45:00,40.78,40.79,40.73,40.76,143400.0,33.1584,33.1665,33.1177,33.1421,143400.0
2014-11-28 10:50:00,40.75,40.76,40.69,40.69,69600.0,33.134,33.1421,33.0852,33.0852,69600.0
2014-11-28 10:55:00,40.69,40.72,40.67,40.69,81200.0,33.0852,33.1096,33.0689,33.0852,81200.0
2014-11-28 11:00:00,40.7,40.7,40.64,40.64,49000.0,33.0933,33.0933,33.0445,33.0445,49000.0
2014-11-28 11:05:00,40.64,40.66,40.63,40.63,78400.0,33.0445,33.0608,33.0364,33.0364,78400.0
2014-11-28 11:10:00,40.63,40.66,40.63,40.66,81800.0,33.0364,33.0608,33.0364,33.0608,81800.0
2014-11-28 11:15:00,40.66,40.67,40.63,40.65,66600.0,33.0608,33.0689,33.0364,33.0527,66600.0
2014-11-28 11:20:00,40.65,40.66,40.63,40.63,44600.0,33.0527,33.0608,33.0364,33.0364,44600.0
2014-11-28 11:25:00,40.63,40.63,40.58,40.6,60400.0,33.0364,33.0364,32.9957,33.012,60400.0
2014-11-28 11:30:00,40.6,40.62,40.59,40.62,65400.0,33.012,33.0283,33.0039,33.0283,65400.0
2014-11-28 11:35:00,40.62,40.68,40.62,40.67,141000.0,33.0283,33.077,33.0283,33.0689,141000.0
2014-11-28 11:40:00,40.66,40.67,40.63,40.66,36200.0,33.0608,33.0689,33.0364,33.0608,36200.0
2014-11-28 11:45:00,40.66,40.68,40.63,40.67,41200.0,33.0608,33.077,33.0364,33.0689,41200.0
2014-11-28 11:50:00,40.67,40.68,40.61,40.64,60800.0,33.0689,33.077,33.0201,33.0445,60800.0
2014-11-28 11:55:00,40.65,40.68,40.63,40.67,126200.0,33.0527,33.077,33.0364,33.0689,126200.0
2014-11-28 12:00:00,40.66,40.69,40.63,40.66,83200.0,33.0608,33.0852,33.0364,33.0608,83200.0
2014-11-28 12:05:00,40.66,40.67,40.63,40.65,114600.0,33.0608,33.0689,33.0364,33.0527,114600.0
2014-11-28 12:10:00,40.65,40.67,40.63,40.66,116800.0,33.0527,33.0689,33.0364,33.0608,116800.0
2014-11-28 12:15:00,40.66,40.66,40.63,40.63,120800.0,33.0608,33.0608,33.0364,33.0364,120800.0
2014-11-28 12:20:00,40.63,40.66,40.63,40.65,62400.0,33.0364,33.0608,33.0364,33.0527,62400.0
2014-11-28 12:25:00,40.65,40.66,40.6,40.6,130400.0,33.0527,33.0608,33.012,33.012,130400.0
2014-11-28 12:30:00,40.6,40.6,40.58,40.59,108600.0,33.012,33.012,32.9957,33.0039,108600.0
2014-11-28 12:35:00,40.58,40.6,40.58,40.59,181600.0,32.9957,33.012,32.9957,33.0039,181600.0
2014-11-28 12:40:00,40.6,40.6,40.58,40.58,69000.0,33.012,33.012,32.9957,32.9957,69000.0
2014-11-28 12:45:00,40.58,40.58,40.55,40.56,82800.0,32.9957,32.9957,32.9713,32.9795,82800.0
2014-11-28 12:50:00,40.57,40.58,40.53,40.58,130800.0,32.9876,32.9957,32.9551,32.9957,130800.0
2014-11-28 12:55:00,40.58,40.63,40.52,40.61,369800.0,32.9957,33.0364,32.947,33.0201,369800.0
2014-12-01 09:30:00,40.5,40.65,40.31,40.62,382600.0,32.9307,33.0527,32.7762,33.0283,382600.0
2014-12-01 09:35:00,40.62,40.75,40.6,40.71,222400.0,33.0283,33.134,33.012,33.1014,222400.0
2014-12-01 09:40:00,40.71,40.74,40.66,40.66,207800.0,33.1014,33.1258,33.0608,33.0608,207800.0
2014-12-01 09:45:00,40.68,40.68,40.56,40.63,254400.0,33.077,33.077,32.9795,33.0364,254400.0
2014-12-01 09:50:00,40.61,40.68,40.4,40.44,349800.0,33.0201,33.077,32.8494,32.8819,349800.0
2014-12-01 09:55:00,40.45,40.55,40.45,40.47,133400.0,32.89,32.9713,32.89,32.9063,133400.0
2014-12-01 10:00:00,40.47,40.56,40.42,40.54,127800.0,32.9063,32.9795,32.8656,32.9632,127800.0
2014-12-01 10:05:00,40.55,40.56,40.44,40.45,97800.0,32.9713,32.9795,32.8819,32.89,97800.0
2014-12-01 10:10:00,40.44,40.57,40.43,40.54,82600.0,32.8819,32.9876,32.8738,32.9632,82600.0
2014-12-01 10:15:00,40.53,40.59,40.49,40.57,44200.0,32.9551,33.0039,32.9226,32.9876,44200.0
2014-12-01 10:20:00,40.57,40.6,40.52,40.55,46800.0,32.9876,33.012,32.947,32.9713,46800.0
2014-12-01 10:25:00,40.55,40.58,40.52,40.56,125400.0,32.9713,32.9957,32.947,32.9795,125400.0
2014-12-01 10:30:00,40.56,40.59,40.55,40.57,114200.0,32.9795,33.0039,32.9713,32.9876,114200.0
2014-12-01 10:35:00,40.58,40.59,40.56,40.57,71200.0,32.9957,33.0039,32.9795,32.9876,71200.0
2014-12-01 10:40:00,40.56,40.58,40.53,40.57,64200.0,32.9795,32.9957,32.9551,32.9876,64200.0
2014-12-01 10:45:00,40.56,40.62,40.56,40.62,49800.0,32.9795,33.0283,32.9795,33.0283,49800.0
2014-12-01 10:50:00,40.62,40.63,40.56,40.57,137000.0,33.0283,33.0364,32.9795,32.9876,137000.0
2014-12-01 10:55:00,40.57,40.62,40.57,40.62,59600.0,32.9876,33.0283,32.9876,33.0283,59600.0
2014-12-01 11:00:00,40.62,40.63,40.59,40.63,84600.0,33.0283,33.0364,33.0039,33.0364,84600.0
2014-12-01 11:05:00,40.62,40.63,40.59,40.63,64200.0,33.0283,33.0364,33.0039,33.0364,64200.0
2014-12-01 11:10:00,40.63,40.65,40.62,40.65,46200.0,33.0364,33.0527,33.0283,33.0527,46200.0
2014-12-01 11:15:00,40.65,40.67,40.63,40.66,99200.0,33.0527,33.0689,33.0364,33.0608,99200.0
2014-12-01 11:20:00,40.67,40.7,40.65,40.7,40400.0,33.0689,33.0933,33.0527,33.0933,40400.0
2014-12-01 11:25:00,40.7,40.72,40.68,40.7,62600.0,33.0933,33.1096,33.077,33.0933,62600.0
2014-12-01 11:30:00,40.72,40.74,40.7,40.74,108800.0,33.1096,33.1258,33.0933,33.1258,108800.0
2014-12-01 11:35:00,40.74,40.74,40.69,40.69,54600.0,33.1258,33.1258,33.0852,33.0852,54600.0
2014-12-01 11:40:00,40.69,40.69,40.66,40.67,57400.0,33.0852,33.0852,33.0608,33.0689,57400.0
2014-12-01 11:45:00,40.66,40.67,40.61,40.64,37000.0,33.0608,33.0689,33.0201,33.0445,37000.0
2014-12-01 11:50:00,40.65,40.65,40.6,40.6,28400.0,33.0527,33.0527,33.012,33.012,28400.0
2014-12-01 11:55:00,40.6,40.6,40.55,40.58,60600.0,33.012,33.012,32.9713,32.9957,60600.0
2014-12-01 12:00:00,40.58,40.59,40.55,40.56,37200.0,32.9957,33.0039,32.9713,32.9795,37200.0
2014-12-01 12:05:00,40.56,40.57,40.55,40.56,43800.0,32.9795,32.9876,32.9713,32.9795,43800.0
2014-12-01 12:10:00,40.57,40.63,40.56,40.62,67800.0,32.9876,33.0364,32.9795,33.0283,67800.0
2014-12-01 12:15:00,40.63,40.63,40.6,40.6,37800.0,33.0364,33.0364,33.012,33.012,37800.0
2014-12-01 12:20:00,40.61,40.61,40.55,40.59,33600.0,33.0201,33.0201,32.9713,33.0039,33600.0
2014-12-01 12:25:00,40.58,40.6,40.54,40.54,40600.0,32.9957,33.012,32.9632,32.9632,40600.0
2014-12-01 12:30:00,40.55,40.57,40.54,40.56,20200.0,32.9713,32.9876,32.9632,32.9795,20200.0
2014-12-01 12:35:00,40.56,40.59,40.52,40.53,31000.0,32.9795,33.0039,32.947,32.9551,31000.0
2014-12-01 12:40:00,40.52,40.55,40.52,40.53,29200.0,32.947,32.9713,32.947,32.9551,29200.0
2014-12-01 12:45:00,40.53,40.53,40.5,40.52,20800.0,32.9551,32.9551,32.9307,32.947,20800.0
2014-12-01 12:50:00,40.52,40.56,40.49,40.56,104400.0,32.947,32.9795,32.9226,32.9795,104400.0
2014-12-01 12:55:00,40.56,40.63,40.55,40.63,66400.0,32.9795,33.0364,32.9713,33.0364,66400.0
2014-12-01 13:00:00,40.63,40.64,40.6,40.6,69200.0,33.0364,33.0445,33.012,33.012,69200.0
2014-12-01 13:05:00,40.6,40.6,40.52,40.55,114200.0,33.012,33.012,32.947,32.9713,114200.0
2014-12-01 13:10:00,40.55,40.59,40.55,40.58,50000.0,32.9713,33.0039,32.9713,32.9957,50000.0
2014-12-01 13:15:00,40.58,40.62,40.57,40.6,59200.0,32.9957,33.0283,32.9876,33.012,59200.0
2014-12-01 13:20:00,40.6,40.64,40.58,40.63,70400.0,33.012,33.0445,32.9957,33.0364,70400.0
2014-12-01 13:25:00,40.63,40.65,40.62,40.65,37200.0,33.0364,33.0527,33.0283,33.0527,37200.0
2014-12-01 13:30:00,40.65,40.67,40.6,40.62,72800.0,33.0527,33.0689,33.012,33.0283,72800.0
2014-12-01 13:35:00,40.63,40.65,40.62,40.63,35800.0,33.0364,33.0527,33.0283,33.0364,35800.0
2014-12-01 13:40:00,40.63,40.65,40.62,40.63,27600.0,33.0364,33.0527,33.0283,33.0364,27600.0
2014-12-01 13:45:00,40.63,40.68,40.63,40.66,40200.0,33.0364,33.077,33.0364,33.0608,40200.0
2014-12-01 13:50:00,40.67,40.67,40.59,40.6,50000.0,33.0689,33.0689,33.0039,33.012,50000.0
2014-12-01 13:55:00,40.6,40.63,40.6,40.63,48000.0,33.012,33.0364,33.012,33.0364,48000.0
2014-12-01 14:00:00,40.63,40.67,40.63,40.66,50200.0,33.0364,33.0689,33.0364,33.0608,50200.0
2014-12-01 14:05:00,40.66,40.66,40.6,40.63,46800.0,33.0608,33.0608,33.012,33.0364,46800.0
2014-12-01 14:10:00,40.63,40.63,40.57,40.62,44600.0,33.0364,33.0364,32.9876,33.0283,44600.0
2014-12-01 14:15:00,40.62,40.62,40.58,40.6,48400.0,33.0283,33.0283,32.9957,33.012,48400.0
2014-12-01 14:20:00,40.6,40.6,40.54,40.56,42400.0,33.012,33.012,32.9632,32.9795,42400.0
2014-12-01 14:25:00,40.55,40.56,40.49,40.5,80600.0,32.9713,32.9795,32.9226,32.9307,80600.0
2014-12-01 14:30:00,40.49,40.53,40.48,40.53,57200.0,32.9226,32.9551,32.9144,32.9551,57200.0
2014-12-01 14:35:00,40.53,40.54,40.5,40.52,182000.0,32.9551,32.9632,32.9307,32.947,182000.0
2014-12-01 14:40:00,40.52,40.52,40.47,40.47,98000.0,32.947,32.947,32.9063,32.9063,98000.0
2014-12-01 14:45:00,40.47,40.49,40.45,40.49,58600.0,32.9063,32.9226,32.89,32.9226,58600.0
2014-12-01 14:50:00,40.49,40.51,40.47,40.51,49200.0,32.9226,32.9388,32.9063,32.9388,49200.0
2014-12-01 14:55:00,40.51,40.52,40.46,40.48,96400.0,32.9388,32.947,32.8982,32.9144,96400.0
2014-12-01 15:00:00,40.47,40.52,40.47,40.49,60000.0,32.9063,32.947,32.9063,32.9226,60000.0
2014-12-01 15:05:00,40.48,40.49,40.44,40.44,46400.0,32.9144,32.9226,32.8819,32.8819,46400.0
2014-12-01 15:10:00,40.45,40.46,40.44,40.45,60800.0,32.89,32.8982,32.8819,32.89,60800.0
2014-12-01 15:15:00,40.46,40.54,40.45,40.52,67600.0,32.8982,32.9632,32.89,32.947,67600.0
2014-12-01 15:20:00,40.52,40.56,40.51,40.56,75400.0,32.947,32.9795,32.9388,32.9795,75400.0
2014-12-01 15:25:00,40.55,40.56,40.47,40.48,137200.0,32.9713,32.9795,32.9063,32.9144,137200.0
2014-12-01 15:30:00,40.47,40.51,40.47,40.51,87600.0,32.9063,32.9388,32.9063,32.9388,87600.0
2014-12-01 15:35:00,40.51,40.51,40.46,40.47,135000.0,32.9388,32.9388,32.8982,32.9063,135000.0
2014-12-01 15:40:00,40.47,40.48,40.43,40.45,138600.0,32.9063,32.9144,32.8738,32.89,138600.0
2014-12-01 15:45:00,40.45,40.49,40.44,40.47,162600.0,32.89,32.9226,32.8819,32.9063,162600.0
2014-12-01 15:50:00,40.47,40.48,40.43,40.43,254000.0,32.9063,32.9144,32.8738,32.8738,254000.0
2014-12-01 15:55:00,40.44,40.48,40.37,40.42,543000.0,32.8819,32.9144,32.825,32.8656,543000.0
2014-12-02 09:30:00,40.37,40.43,40.06,40.26,371800.0,32.825,32.8738,32.5729,32.7355,371800.0
2014-12-02 09:35:00,40.27,40.37,40.24,40.29,269200.0,32.7437,32.825,32.7193,32.7599,269200.0
2014-12-02 09:40:00,40.29,40.32,40.21,40.24,288800.0,32.7599,32.7843,32.6949,32.7193,288800.0
2014-12-02 09:45:00,40.24,40.32,40.24,40.3,139400.0,32.7193,32.7843,32.7193,32.7681,139400.0
2014-12-02 09:50:00,40.31,40.33,40.23,40.3,162200.0,32.7762,32.7925,32.7112,32.7681,162200.0
2014-12-02 09:55:00,40.3,40.35,40.27,40.3,92600.0,32.7681,32.8087,32.7437,32.7681,92600.0
2014-12-02 10:00:00,40.31,40.33,40.27,40.32,134200.0,32.7762,32.7925,32.7437,32.7843,134200.0
2014-12-02 10:05:00,40.32,40.32,40.31,40.32,105600.0,32.7843,32.7843,32.7762,32.7843,105600.0
2014-12-02 10:10:00,40.31,40.32,40.26,40.26,99600.0,32.7762,32.7843,32.7355,32.7355,99600.0
2014-12-02 10:15:00,40.26,40.28,40.23,40.28,62000.0,32.7355,32.7518,32.7112,32.7518,62000.0
2014-12-02 10:20:00,40.29,40.29,40.23,40.23,56400.0,32.7599,32.7599,32.7112,32.7112,56400.0
2014-12-02 10:25:00,40.23,40.27,40.23,40.27,121600.0,32.7112,32.7437,32.7112,32.7437,121600.0
2014-12-02 10:30:00,40.27,40.29,40.24,40.26,334000.0,32.7437,32.7599,32.7193,32.7355,334000.0
2014-12-02 10:35:00,40.26,40.26,40.19,40.2,69800.0,32.7355,32.7355,32.6786,32.6868,69800.0
2014-12-02 10:40:00,40.2,40.2,40.16,40.17,76200.0,32.6868,32.6868,32.6542,32.6624,76200.0
2014-12-02 10:45:00,40.17,40.19,40.15,40.15,110800.0,32.6624,32.6786,32.6461,32.6461,110800.0
2014-12-02 10:50:00,40.15,40.16,40.1,40.11,106400.0,32.6461,32.6542,32.6054,32.6136,106400.0
2014-12-02 10:55:00,40.11,40.12,40.05,40.05,162200.0,32.6136,32.6217,32.5648,32.5648,162200.0
2014-12-02 11:00:00,40.06,40.16,40.05,40.14,90400.0,32.5729,32.6542,32.5648,32.638,90400.0
2014-12-02 11:05:00,40.15,40.18,40.11,40.17,126000.0,32.6461,32.6705,32.6136,32.6624,126000.0
2014-12-02 11:10:00,40.16,40.21,40.16,40.21,53600.0,32.6542,32.6949,32.6542,32.6949,53600.0
2014-12-02 11:15:00,40.22,40.24,40.21,40.23,40600.0,32.703,32.7193,32.6949,32.7112,40600.0
2014-12-02 11:20:00,40.22,40.24,40.2,40.22,33800.0,32.703,32.7193,32.6868,32.703,33800.0
2014-12-02 11:25:00,40.22,40.24,40.19,40.2,37400.0,32.703,32.7193,32.6786,32.6868,37400.0
2014-12-02 11:30:00,40.2,40.27,40.19,40.25,38200.0,32.6868,32.7437,32.6786,32.7274,38200.0
2014-12-02 11:35:00,40.25,40.27,40.22,40.27,23200.0,32.7274,32.7437,32.703,32.7437,23200.0
2014-12-02 11:40:00,40.26,40.32,40.24,40.31,49600.0,32.7355,32.7843,32.7193,32.7762,49600.0
2014-12-02 11:45:00,40.32,40.32,40.22,40.25,57000.0,32.7843,32.7843,32.703,32.7274,57000.0
2014-12-02 11:50:00,40.25,40.27,40.18,40.19,49000.0,32.7274,32.7437,32.6705,32.6786,49000.0
2014-12-02 11:55:00,40.18,40.23,40.15,40.15,47000.0,32.6705,32.7112,32.6461,32.6461,47000.0
2014-12-02 12:00:00,40.15,40.15,40.09,40.13,92600.0,32.6461,32.6461,32.5973,32.6298,92600.0
2014-12-02 12:05:00,40.13,40.16,40.12,40.13,23800.0,32.6298,32.6542,32.6217,32.6298,23800.0
2014-12-02 12:10:00,40.13,40.16,40.13,40.16,13200.0,32.6298,32.6542,32.6298,32.6542,13200.0
2014-12-02 12:15:00,40.16,40.16,40.12,40.13,30400.0,32.6542,32.6542,32.6217,32.6298,30400.0
2014-12-02 12:20:00,40.13,40.15,40.12,40.13,46200.0,32.6298,32.6461,32.6217,32.6298,46200.0
2014-12-02 12:25:00,40.14,40.15,40.1,40.1,26600.0,32.638,32.6461,32.6054,32.6054,26600.0
2014-12-02 12:30:00,40.12,40.12,40.05,40.06,76800.0,32.6217,32.6217,32.5648,32.5729,76800.0
2014-12-02 12:35:00,40.06,40.11,40.06,40.09,43600.0,32.5729,32.6136,32.5729,32.5973,43600.0
2014-12-02 12:40:00,40.09,40.12,40.09,40.12,37600.0,32.5973,32.6217,32.5973,32.6217,37600.0
2014-12-02 12:45:00,40.11,40.16,40.1,40.16,42600.0,32.6136,32.6542,32.6054,32.6542,42600.0
2014-12-02 12:50:00,40.16,40.19,40.13,40.13,36000.0,32.6542,32.6786,32.6298,32.6298,36000.0
2014-12-02 12:55:00,40.13,40.16,40.13,40.15,42200.0,32.6298,32.6542,32.6298,32.6461,42200.0
2014-12-02 13:00:00,40.14,40.14,40.11,40.14,105000.0,32.638,32.638,32.6136,32.638,105000.0
2014-12-02 13:05:00,40.14,40.17,40.13,40.17,26200.0,32.638,32.6624,32.6298,32.6624,26200.0
2014-12-02 13:10:00,40.16,40.2,40.16,40.16,37600.0,32.6542,32.6868,32.6542,32.6542,37600.0
2014-12-02 13:15:00,40.17,40.17,40.14,40.15,27800.0,32.6624,32.6624,32.638,32.6461,27800.0
2014-12-02 13:20:00,40.15,40.16,40.11,40.12,27800.0,32.6461,32.6542,32.6136,32.6217,27800.0
2014-12-02 13:25:00,40.12,40.15,40.1,40.13,88000.0,32.6217,32.6461,32.6054,32.6298,88000.0
2014-12-02 13:30:00,40.14,40.15,40.08,40.1,70000.0,32.638,32.6461,32.5892,32.6054,70000.0
2014-12-02 13:35:00,40.09,40.13,40.08,40.13,39200.0,32.5973,32.6298,32.5892,32.6298,39200.0
2014-12-02 13:40:00,40.13,40.13,40.07,40.09,45600.0,32.6298,32.6298,32.5811,32.5973,45600.0
2014-12-02 13:45:00,40.09,40.13,40.08,40.12,44400.0,32.5973,32.6298,32.5892,32.6217,44400.0
2014-12-02 13:50:00,40.12,40.13,40.1,40.1,22800.0,32.6217,32.6298,32.6054,32.6054,22800.0
2014-12-02 13:55:00,40.1,40.12,40.09,40.11,27800.0,32.6054,32.6217,32.5973,32.6136,27800.0
2014-12-02 14:00:00,40.12,40.13,40.1,40.11,40200.0,32.6217,32.6298,32.6054,32.6136,40200.0
2014-12-02 14:05:00,40.11,40.12,40.08,40.09,50600.0,32.6136,32.6217,32.5892,32.5973,50600.0
2014-12-02 14:10:00,40.09,40.1,40.07,40.07,39800.0,32.5973,32.6054,32.5811,32.5811,39800.0
2014-12-02 14:15:00,40.07,40.08,40.06,40.08,51600.0,32.5811,32.5892,32.5729,32.5892,51600.0
2014-12-02 14:20:00,40.08,40.1,40.07,40.09,41600.0,32.5892,32.6054,32.5811,32.5973,41600.0
2014-12-02 14:25:00,40.09,40.1,40.08,40.08,27400.0,32.5973,32.6054,32.5892,32.5892,27400.0
2014-12-02 14:30:00,40.09,40.1,40.08,40.08,44400.0,32.5973,32.6054,32.5892,32.5892,44400.0
2014-12-02 14:35:00,40.08,40.09,40.06,40.08,47200.0,32.5892,32.5973,32.5729,32.5892,47200.0
2014-12-02 14:40:00,40.08,40.12,40.08,40.12,55800.0,32.5892,32.6217,32.5892,32.6217,55800.0
2014-12-02 14:45:00,40.12,40.18,40.12,40.18,64600.0,32.6217,32.6705,32.6217,32.6705,64600.0
2014-12-02 14:50:00,40.17,40.18,40.13,40.14,63600.0,32.6624,32.6705,32.6298,32.638,63600.0
2014-12-02 14:55:00,40.13,40.14,40.12,40.12,49800.0,32.6298,32.638,32.6217,32.6217,49800.0
2014-12-02 15:00:00,40.13,40.17,40.12,40.16,45400.0,32.6298,32.6624,32.6217,32.6542,45400.0
2014-12-02 15:05:00,40.15,40.16,40.14,40.15,35800.0,32.6461,32.6542,32.638,32.6461,35800.0
2014-12-02 15:10:00,40.15,40.16,40.14,40.16,34800.0,32.6461,32.6542,32.638,32.6542,34800.0
2014-12-02 15:15:00,40.16,40.19,40.15,40.15,75200.0,32.6542,32.6786,32.6461,32.6461,75200.0
2014-12-02 15:20:00,40.15,40.15,40.1,40.11,60600.0,32.6461,32.6461,32.6054,32.6136,60600.0
2014-12-02 15:25:00,40.1,40.12,40.08,40.1,47800.0,32.6054,32.6217,32.5892,32.6054,47800.0
2014-12-02 15:30:00,40.1,40.12,40.09,40.11,71600.0,32.6054,32.6217,32.5973,32.6136,71600.0
2014-12-02 15:35:00,40.11,40.12,40.09,40.1,63800.0,32.6136,32.6217,32.5973,32.6054,63800.0
2014-12-02 15:40:00,40.1,40.15,40.1,40.13,96000.0,32.6054,32.6461,32.6054,32.6298,96000.0
2014-12-02 15:45:00,40.13,40.13,40.1,40.1,111200.0,32.6298,32.6298,32.6054,32.6054,111200.0
2014-12-02 15:50:00,40.1,40.15,40.1,40.15,182400.0,32.6054,32.6461,32.6054,32.6461,182400.0
2014-12-02 15:55:00,40.15,40.19,40.13,40.19,374400.0,32.6461,32.6786,32.6298,32.6786,374400.0
2014-12-03 09:30:00,40.21,40.22,40.04,40.2,268200.0,32.6949,32.703,32.5567,32.6868,268200.0
2014-12-03 09:35:00,40.2,40.38,40.18,40.31,158400.0,32.6868,32.8331,32.6705,32.7762,158400.0
2014-12-03 09:40:00,40.29,40.38,40.27,40.28,209400.0,32.7599,32.8331,32.7437,32.7518,209400.0
2014-12-03 09:45:00,40.28,40.32,40.2,40.2,61800.0,32.7518,32.7843,32.6868,32.6868,61800.0
2014-12-03 09:50:00,40.21,40.24,40.15,40.17,95200.0,32.6949,32.7193,32.6461,32.6624,95200.0
2014-12-03 09:55:00,40.16,40.18,40.06,40.08,110800.0,32.6542,32.6705,32.5729,32.5892,110800.0
2014-12-03 10:00:00,40.08,40.12,40.04,40.12,252200.0,32.5892,32.6217,32.5567,32.6217,252200.0
2014-12-03 10:05:00,40.11,40.14,40.09,40.13,65000.0,32.6136,32.638,32.5973,32.6298,65000.0
2014-12-03 10:10:00,40.13,40.2,40.1,40.13,133200.0,32.6298,32.6868,32.6054,32.6298,133200.0
2014-12-03 10:15:00,40.13,40.2,40.05,40.05,122600.0,32.6298,32.6868,32.5648,32.5648,122600.0
2014-12-03 10:20:00,40.07,40.16,40.05,40.15,106800.0,32.5811,32.6542,32.5648,32.6461,106800.0
2014-12-03 10:25:00,40.15,40.18,40.09,40.15,52600.0,32.6461,32.6705,32.5973,32.6461,52600.0
2014-12-03 10:30:00,40.16,40.19,40.12,40.16,103200.0,32.6542,32.6786,32.6217,32.6542,103200.0
2014-12-03 10:35:00,40.16,40.18,40.11,40.14,201600.0,32.6542,32.6705,32.6136,32.638,201600.0
2014-12-03 10:40:00,40.15,40.15,40.1,40.13,104800.0,32.6461,32.6461,32.6054,32.6298,104800.0
2014-12-03 10:45:00,40.12,40.24,40.12,40.24,102000.0,32.6217,32.7193,32.6217,32.7193,102000.0
2014-12-03 10:50:00,40.23,40.24,40.19,40.2,53600.0,32.7112,32.7193,32.6786,32.6868,53600.0
2014-12-03 10:55:00,40.2,40.21,40.17,40.18,59400.0,32.6868,32.6949,32.6624,32.6705,59400.0
2014-12-03 11:00:00,40.18,40.2,40.17,40.17,62800.0,32.6705,32.6868,32.6624,32.6624,62800.0
2014-12-03 11:05:00,40.18,40.2,40.13,40.14,43800.0,32.6705,32.6868,32.6298,32.638,43800.0
2014-12-03 11:10:00,40.13,40.15,40.11,40.11,113600.0,32.6298,32.6461,32.6136,32.6136,113600.0
2014-12-03 11:15:00,40.1,40.13,40.1,40.12,89200.0,32.6054,32.6298,32.6054,32.6217,89200.0
2014-12-03 11:20:00,40.12,40.13,40.08,40.1,123800.0,32.6217,32.6298,32.5892,32.6054,123800.0
2014-12-03 11:25:00,40.1,40.18,40.09,40.17,204400.0,32.6054,32.6705,32.5973,32.6624,204400.0
2014-12-03 11:30:00,40.18,40.23,40.18,40.23,167600.0,32.6705,32.7112,32.6705,32.7112,167600.0
2014-12-03 11:35:00,40.23,40.26,40.23,40.26,89200.0,32.7112,32.7355,32.7112,32.7355,89200.0
2014-12-03 11:40:00,40.27,40.31,40.23,40.24,165200.0,32.7437,32.7762,32.7112,32.7193,165200.0
2014-12-03 11:45:00,40.24,40.26,40.24,40.25,35200.0,32.7193,32.7355,32.7193,32.7274,35200.0
2014-12-03 11:50:00,40.24,40.25,40.17,40.17,43000.0,32.7193,32.7274,32.6624,32.6624,43000.0
2014-12-03 11:55:00,40.17,40.21,40.15,40.18,33000.0,32.6624,32.6949,32.6461,32.6705,33000.0
2014-12-03 12:00:00,40.18,40.18,40.14,40.14,32800.0,32.6705,32.6705,32.638,32.638,32800.0
2014-12-03 12:05:00,40.13,40.17,40.12,40.12,60400.0,32.6298,32.6624,32.6217,32.6217,60400.0
2014-12-03 12:10:00,40.12,40.15,40.11,40.15,31800.0,32.6217,32.6461,32.6136,32.6461,31800.0
2014-12-03 12:15:00,40.15,40.15,40.1,40.12,31400.0,32.6461,32.6461,32.6054,32.6217,31400.0
2014-12-03 12:20:00,40.12,40.15,40.12,40.14,33800.0,32.6217,32.6461,32.6217,32.638,33800.0
2014-12-03 12:25:00,40.14,40.15,40.1,40.11,52200.0,32.638,32.6461,32.6054,32.6136,52200.0
2014-12-03 12:30:00,40.11,40.14,40.1,40.14,28200.0,32.6136,32.638,32.6054,32.638,28200.0
2014-12-03 12:35:00,40.14,40.15,40.1,40.12,129400.0,32.638,32.6461,32.6054,32.6217,129400.0
2014-12-03 12:40:00,40.13,40.15,40.12,40.15,42200.0,32.6298,32.6461,32.6217,32.6461,42200.0
2014-12-03 12:45:00,40.14,40.14,40.11,40.13,25400.0,32.638,32.638,32.6136,32.6298,25400.0
2014-12-03 12:50:00,40.13,40.13,40.12,40.13,38400.0,32.6298,32.6298,32.6217,32.6298,38400.0
2014-12-03 12:55:00,40.12,40.13,40.07,40.09,141200.0,32.6217,32.6298,32.5811,32.5973,141200.0
2014-12-03 13:00:00,40.1,40.12,40.09,40.1,34400.0,32.6054,32.6217,32.5973,32.6054,34400.0
2014-12-03 13:05:00,40.1,40.13,40.1,40.12,32800.0,32.6054,32.6298,32.6054,32.6217,32800.0
2014-12-03 13:10:00,40.12,40.13,40.1,40.1,33000.0,32.6217,32.6298,32.6054,32.6054,33000.0
2014-12-03 13:15:00,40.1,40.14,40.1,40.14,36000.0,32.6054,32.638,32.6054,32.638,36000.0
2014-12-03 13:20:00,40.13,40.15,40.11,40.15,39600.0,32.6298,32.6461,32.6136,32.6461,39600.0
2014-12-03 13:25:00,40.15,40.15,40.12,40.15,82800.0,32.6461,32.6461,32.6217,32.6461,82800.0
2014-12-03 13:30:00,40.15,40.17,40.1,40.1,56000.0,32.6461,32.6624,32.6054,32.6054,56000.0
2014-12-03 13:35:00,40.1,40.13,40.1,40.13,108600.0,32.6054,32.6298,32.6054,32.6298,108600.0
2014-12-03 13:40:00,40.13,40.14,40.12,40.13,58800.0,32.6298,32.638,32.6217,32.6298,58800.0
2014-12-03 13:45:00,40.12,40.15,40.11,40.14,38200.0,32.6217,32.6461,32.6136,32.638,38200.0
2014-12-03 13:50:00,40.15,40.17,40.13,40.15,37000.0,32.6461,32.6624,32.6298,32.6461,37000.0
2014-12-03 13:55:00,40.15,40.19,40.15,40.18,16200.0,32.6461,32.6786,32.6461,32.6705,16200.0
2014-12-03 14:00:00,40.18,40.19,40.15,40.15,46800.0,32.6705,32.6786,32.6461,32.6461,46800.0
2014-12-03 14:05:00,40.16,40.16,40.11,40.11,66200.0,32.6542,32.6542,32.6136,32.6136,66200.0
2014-12-03 14:10:00,40.12,40.13,40.1,40.12,71000.0,32.6217,32.6298,32.6054,32.6217,71000.0
2014-12-03 14:15:00,40.12,40.13,40.11,40.12,38000.0,32.6217,32.6298,32.6136,32.6217,38000.0
2014-12-03 14:20:00,40.12,40.13,40.1,40.1,89200.0,32.6217,32.6298,32.6054,32.6054,89200.0
2014-12-03 14:25:00,40.1,40.12,40.1,40.11,79400.0,32.6054,32.6217,32.6054,32.6136,79400.0
2014-12-03 14:30:00,40.11,40.13,40.1,40.12,79000.0,32.6136,32.6298,32.6054,32.6217,79000.0
2014-12-03 14:35:00,40.12,40.13,40.1,40.1,48800.0,32.6217,32.6298,32.6054,32.6054,48800.0
2014-12-03 14:40:00,40.1,40.11,40.1,40.1,48200.0,32.6054,32.6136,32.6054,32.6054,48200.0
2014-12-03 14:45:00,40.1,40.1,40.07,40.08,59400.0,32.6054,32.6054,32.5811,32.5892,59400.0
2014-12-03 14:50:00,40.08,40.09,40.05,40.08,94400.0,32.5892,32.5973,32.5648,32.5892,94400.0
2014-12-03 14:55:00,40.08,40.1,40.08,40.09,37200.0,32.5892,32.6054,32.5892,32.5973,37200.0
2014-12-03 15:00:00,40.09,40.09,40.05,40.06,58600.0,32.5973,32.5973,32.5648,32.5729,58600.0
2014-12-03 15:05:00,40.06,40.07,40.05,40.07,86600.0,32.5729,32.5811,32.5648,32.5811,86600.0
2014-12-03 15:10:00,40.07,40.09,40.06,40.08,67600.0,32.5811,32.5973,32.5729,32.5892,67600.0
2014-12-03 15:15:00,40.08,40.08,40.07,40.07,98600.0,32.5892,32.5892,32.5811,32.5811,98600.0
2014-12-03 15:20:00,40.07,40.09,40.07,40.07,87600.0,32.5811,32.5973,32.5811,32.5811,87600.0
2014-12-03 15:25:00,40.08,40.08,40.07,40.07,81800.0,32.5892,32.5892,32.5811,32.5811,81800.0
2014-12-03 15:30:00,40.07,40.08,40.05,40.08,235200.0,32.5811,32.5892,32.5648,32.5892,235200.0
2014-12-03 15:35:00,40.08,40.12,40.08,40.12,134400.0,32.5892,32.6217,32.5892,32.6217,134400.0
2014-12-03 15:40:00,40.12,40.13,40.1,40.11,190800.0,32.6217,32.6298,32.6054,32.6136,190800.0
2014-12-03 15:45:00,40.1,40.13,40.09,40.09,290200.0,32.6054,32.6298,32.5973,32.5973,290200.0
2014-12-03 15:50:00,40.09,40.19,40.09,40.19,533600.0,32.5973,32.6786,32.5973,32.6786,533600.0
2014-12-03 15:55:00,40.19,40.24,40.1,40.23,1529800.0,32.6786,32.7193,32.6054,32.7112,1529800.0
2014-12-04 09:30:00,40.3,40.44,40.2,40.38,384000.0,32.7681,32.8819,32.6868,32.8331,384000.0
2014-12-04 09:35:00,40.39,40.4,40.27,40.38,225000.0,32.8412,32.8494,32.7437,32.8331,225000.0
2014-12-04 09:40:00,40.4,40.6,40.38,40.52,281800.0,32.8494,33.012,32.8331,32.947,281800.0
2014-12-04 09:45:00,40.54,40.73,40.51,40.67,343400.0,32.9632,33.1177,32.9388,33.0689,343400.0
2014-12-04 09:50:00,40.68,40.88,40.62,40.63,488200.0,33.077,33.2397,33.0283,33.0364,488200.0
2014-12-04 09:55:00,40.62,40.62,40.49,40.52,239000.0,33.0283,33.0283,32.9226,32.947,239000.0
2014-12-04 10:00:00,40.52,40.54,40.49,40.51,136600.0,32.947,32.9632,32.9226,32.9388,136600.0
2014-12-04 10:05:00,40.51,40.57,40.5,40.52,133800.0,32.9388,32.9876,32.9307,32.947,133800.0
2014-12-04 10:10:00,40.52,40.54,40.5,40.52,87200.0,32.947,32.9632,32.9307,32.947,87200.0
2014-12-04 10:15:00,40.52,40.55,40.5,40.54,89000.0,32.947,32.9713,32.9307,32.9632,89000.0
2014-12-04 10:20:00,40.53,40.57,40.52,40.53,92400.0,32.9551,32.9876,32.947,32.9551,92400.0
2014-12-04 10:25:00,40.52,40.55,40.5,40.5,108400.0,32.947,32.9713,32.9307,32.9307,108400.0
2014-12-04 10:30:00,40.5,40.52,40.5,40.51,114400.0,32.9307,32.947,32.9307,32.9388,114400.0
2014-12-04 10:35:00,40.51,40.51,40.46,40.48,150200.0,32.9388,32.9388,32.8982,32.9144,150200.0
2014-12-04 10:40:00,40.48,40.48,40.39,40.42,117800.0,32.9144,32.9144,32.8412,32.8656,117800.0
2014-12-04 10:45:00,40.41,40.41,40.34,40.36,80600.0,32.8575,32.8575,32.8006,32.8169,80600.0
2014-12-04 10:50:00,40.37,40.46,40.35,40.45,88200.0,32.825,32.8982,32.8087,32.89,88200.0
2014-12-04 10:55:00,40.45,40.47,40.38,40.42,137000.0,32.89,32.9063,32.8331,32.8656,137000.0
2014-12-04 11:00:00,40.42,40.68,40.42,40.45,528400.0,32.8656,33.077,32.8656,32.89,528400.0
2014-12-04 11:05:00,40.45,40.52,40.29,40.52,353600.0,32.89,32.947,32.7599,32.947,353600.0
2014-12-04 11:10:00,40.52,40.52,40.45,40.46,125400.0,32.947,32.947,32.89,32.8982,125400.0
2014-12-04 11:15:00,40.45,40.46,40.24,40.4,257000.0,32.89,32.8982,32.7193,32.8494,257000.0
2014-12-04 11:20:00,40.4,40.44,40.34,40.37,195600.0,32.8494,32.8819,32.8006,32.825,195600.0
2014-12-04 11:25:00,40.37,40.37,40.3,40.32,109800.0,32.825,32.825,32.7681,32.7843,109800.0
2014-12-04 11:30:00,40.32,40.36,40.27,40.34,74200.0,32.7843,32.8169,32.7437,32.8006,74200.0
2014-12-04 11:35:00,40.34,40.36,40.3,40.33,61800.0,32.8006,32.8169,32.7681,32.7925,61800.0
2014-12-04 11:40:00,40.33,40.46,40.33,40.45,179200.0,32.7925,32.8982,32.7925,32.89,179200.0
2014-12-04 11:45:00,40.46,40.52,40.45,40.5,151800.0,32.8982,32.947,32.89,32.9307,151800.0
2014-12-04 11:50:00,40.5,40.5,40.43,40.46,37800.0,32.9307,32.9307,32.8738,32.8982,37800.0
2014-12-04 11:55:00,40.46,40.49,40.45,40.48,43200.0,32.8982,32.9226,32.89,32.9144,43200.0
2014-12-04 12:00:00,40.49,40.49,40.44,40.46,30200.0,32.9226,32.9226,32.8819,32.8982,30200.0
2014-12-04 12:05:00,40.47,40.63,40.47,40.58,129600.0,32.9063,33.0364,32.9063,32.9957,129600.0
2014-12-04 12:10:00,40.59,40.69,40.58,40.69,95400.0,33.0039,33.0852,32.9957,33.0852,95400.0
2014-12-04 12:15:00,40.68,40.78,40.68,40.75,171000.0,33.077,33.1584,33.077,33.134,171000.0
2014-12-04 12:20:00,40.75,40.83,40.75,40.82,160400.0,33.134,33.199,33.134,33.1909,160400.0
2014-12-04 12:25:00,40.82,40.83,40.74,40.83,118600.0,33.1909,33.199,33.1258,33.199,118600.0
2014-12-04 12:30:00,40.83,41.14,40.83,41.13,726600.0,33.199,33.4511,33.199,33.4429,726600.0
2014-12-04 12:35:00,41.14,41.15,40.92,40.92,210800.0,33.4511,33.4592,33.2722,33.2722,210800.0
2014-12-04 12:40:00,40.92,40.96,40.79,40.8,177200.0,33.2722,33.3047,33.1665,33.1746,177200.0
2014-12-04 12:45:00,40.8,40.87,40.8,40.87,76400.0,33.1746,33.2315,33.1746,33.2315,76400.0
2014-12-04 12:50:00,40.87,40.89,40.81,40.87,74400.0,33.2315,33.2478,33.1828,33.2315,74400.0
2014-12-04 12:55:00,40.88,40.88,40.82,40.82,75200.0,33.2397,33.2397,33.1909,33.1909,75200.0
2014-12-04 13:00:00,40.82,40.82,40.75,40.8,142000.0,33.1909,33.1909,33.134,33.1746,142000.0
2014-12-04 13:05:00,40.8,40.8,40.73,40.74,74800.0,33.1746,33.1746,33.1177,33.1258,74800.0
2014-12-04 13:10:00,40.73,40.85,40.71,40.8,112600.0,33.1177,33.2153,33.1014,33.1746,112600.0
2014-12-04 13:15:00,40.8,40.83,40.77,40.81,60800.0,33.1746,33.199,33.1502,33.1828,60800.0
2014-12-04 13:20:00,40.81,40.86,40.76,40.83,123400.0,33.1828,33.2234,33.1421,33.199,123400.0
2014-12-04 13:25:00,40.83,40.83,40.71,40.71,113600.0,33.199,33.199,33.1014,33.1014,113600.0
2014-12-04 13:30:00,40.71,40.73,40.67,40.73,74600.0,33.1014,33.1177,33.0689,33.1177,74600.0
2014-12-04 13:35:00,40.73,40.73,40.67,40.7,63600.0,33.1177,33.1177,33.0689,33.0933,63600.0
2014-12-04 13:40:00,40.7,40.76,40.67,40.76,99200.0,33.0933,33.1421,33.0689,33.1421,99200.0
2014-12-04 13:45:00,40.75,40.76,40.7,40.72,75200.0,33.134,33.1421,33.0933,33.1096,75200.0
2014-12-04 13:50:00,40.72,40.73,40.7,40.73,95200.0,33.1096,33.1177,33.0933,33.1177,95200.0
2014-12-04 13:55:00,40.73,40.74,40.71,40.72,91600.0,33.1177,33.1258,33.1014,33.1096,91600.0
2014-12-04 14:00:00,40.72,40.73,40.7,40.71,91600.0,33.1096,33.1177,33.0933,33.1014,91600.0
2014-12-04 14:05:00,40.71,40.72,40.68,40.71,59200.0,33.1014,33.1096,33.077,33.1014,59200.0
2014-12-04 14:10:00,40.71,40.75,40.7,40.74,107000.0,33.1014,33.134,33.0933,33.1258,107000.0
2014-12-04 14:15:00,40.74,40.74,40.69,40.69,52200.0,33.1258,33.1258,33.0852,33.0852,52200.0
2014-12-04 14:20:00,40.69,40.73,40.68,40.68,52800.0,33.0852,33.1177,33.077,33.077,52800.0
2014-12-04 14:25:00,40.68,40.69,40.63,40.64,62400.0,33.077,33.0852,33.0364,33.0445,62400.0
2014-12-04 14:30:00,40.64,40.65,40.6,40.62,84200.0,33.0445,33.0527,33.012,33.0283,84200.0
2014-12-04 14:35:00,40.62,40.62,40.56,40.57,171600.0,33.0283,33.0283,32.9795,32.9876,171600.0
2014-12-04 14:40:00,40.57,40.58,40.51,40.52,173200.0,32.9876,32.9957,32.9388,32.947,173200.0
2014-12-04 14:45:00,40.52,40.52,40.49,40.51,114600.0,32.947,32.947,32.9226,32.9388,114600.0
2014-12-04 14:50:00,40.51,40.62,40.51,40.59,137600.0,32.9388,33.0283,32.9388,33.0039,137600.0
2014-12-04 14:55:00,40.59,40.62,40.54,40.54,48200.0,33.0039,33.0283,32.9632,32.9632,48200.0
2014-12-04 15:00:00,40.54,40.67,40.54,40.67,107800.0,32.9632,33.0689,32.9632,33.0689,107800.0
2014-12-04 15:05:00,40.66,40.67,40.62,40.64,92000.0,33.0608,33.0689,33.0283,33.0445,92000.0
2014-12-04 15:10:00,40.64,40.64,40.58,40.59,68000.0,33.0445,33.0445,32.9957,33.0039,68000.0
2014-12-04 15:15:00,40.58,40.6,40.56,40.57,91800.0,32.9957,33.012,32.9795,32.9876,91800.0
2014-12-04 15:20:00,40.57,40.58,40.53,40.55,143000.0,32.9876,32.9957,32.9551,32.9713,143000.0
2014-12-04 15:25:00,40.55,40.62,40.55,40.6,172000.0,32.9713,33.0283,32.9713,33.012,172000.0
2014-12-04 15:30:00,40.6,40.6,40.55,40.57,165400.0,33.012,33.012,32.9713,32.9876,165400.0
2014-12-04 15:35:00,40.57,40.57,40.54,40.56,169000.0,32.9876,32.9876,32.9632,32.9795,169000.0
2014-12-04 15:40:00,40.56,40.59,40.54,40.57,157600.0,32.9795,33.0039,32.9632,32.9876,157600.0
2014-12-04 15:45:00,40.57,40.6,40.56,40.58,197200.0,32.9876,33.012,32.9795,32.9957,197200.0
2014-12-04 15:50:00,40.58,40.66,40.57,40.66,412000.0,32.9957,33.0608,32.9876,33.0608,412000.0
2014-12-04 15:55:00,40.66,40.67,40.62,40.66,525400.0,33.0608,33.0689,33.0283,33.0608,525400.0
2014-12-05 09:30:00,41.25,41.41,41.22,41.33,642800.0,33.5405,33.6706,33.5161,33.6056,642800.0
2014-12-05 09:35:00,41.33,41.48,41.3,41.47,286600.0,33.6056,33.7275,33.5812,33.7194,286600.0
2014-12-05 09:40:00,41.48,41.6,41.45,41.58,538400.0,33.7275,33.8251,33.7031,33.8088,538400.0
2014-12-05 09:45:00,41.59,41.69,41.58,41.63,359000.0,33.817,33.8983,33.8088,33.8495,359000.0
2014-12-05 09:50:00,41.63,41.63,41.51,41.57,256400.0,33.8495,33.8495,33.7519,33.8007,256400.0
2014-12-05 09:55:00,41.57,41.63,41.56,41.63,151800.0,33.8007,33.8495,33.7926,33.8495,151800.0
2014-12-05 10:00:00,41.63,41.69,41.6,41.68,239800.0,33.8495,33.8983,33.8251,33.8902,239800.0
2014-12-05 10:05:00,41.68,41.7,41.63,41.68,182600.0,33.8902,33.9064,33.8495,33.8902,182600.0
2014-12-05 10:10:00,41.68,41.87,41.68,41.86,378000.0,33.8902,34.0446,33.8902,34.0365,378000.0
2014-12-05 10:15:00,41.85,41.89,41.77,41.82,254200.0,34.0284,34.0609,33.9633,34.004,254200.0
2014-12-05 10:20:00,41.81,41.85,41.75,41.85,186400.0,33.9959,34.0284,33.9471,34.0284,186400.0
2014-12-05 10:25:00,41.85,41.96,41.76,41.77,378400.0,34.0284,34.1178,33.9552,33.9633,378400.0
2014-12-05 10:30:00,41.76,41.8,41.76,41.77,150400.0,33.9552,33.9877,33.9552,33.9633,150400.0
2014-12-05 10:35:00,41.77,41.84,41.77,41.82,170800.0,33.9633,34.0202,33.9633,34.004,170800.0
2014-12-05 10:40:00,41.82,41.92,41.79,41.92,185600.0,34.004,34.0853,33.9796,34.0853,185600.0
2014-12-05 10:45:00,41.92,41.94,41.8,41.81,149400.0,34.0853,34.1016,33.9877,33.9959,149400.0
2014-12-05 10:50:00,41.81,41.86,41.77,41.83,142600.0,33.9959,34.0365,33.9633,34.0121,142600.0
2014-12-05 10:55:00,41.83,41.84,41.77,41.84,116000.0,34.0121,34.0202,33.9633,34.0202,116000.0
2014-12-05 11:00:00,41.84,41.85,41.77,41.77,109000.0,34.0202,34.0284,33.9633,33.9633,109000.0
2014-12-05 11:05:00,41.77,41.87,41.77,41.84,142200.0,33.9633,34.0446,33.9633,34.0202,142200.0
2014-12-05 11:10:00,41.85,41.85,41.77,41.84,98400.0,34.0284,34.0284,33.9633,34.0202,98400.0
2014-12-05 11:15:00,41.84,41.85,41.77,41.77,138400.0,34.0202,34.0284,33.9633,33.9633,138400.0
2014-12-05 11:20:00,41.77,41.81,41.77,41.8,89000.0,33.9633,33.9959,33.9633,33.9877,89000.0
2014-12-05 11:25:00,41.8,41.85,41.8,41.84,70200.0,33.9877,34.0284,33.9877,34.0202,70200.0
2014-12-05 11:30:00,41.84,41.84,41.73,41.77,143000.0,34.0202,34.0202,33.9308,33.9633,143000.0
2014-12-05 11:35:00,41.76,41.76,41.71,41.74,124400.0,33.9552,33.9552,33.9145,33.9389,124400.0
2014-12-05 11:40:00,41.76,41.77,41.72,41.77,104400.0,33.9552,33.9633,33.9227,33.9633,104400.0
2014-12-05 11:45:00,41.77,41.8,41.75,41.78,79000.0,33.9633,33.9877,33.9471,33.9715,79000.0
2014-12-05 11:50:00,41.79,41.83,41.76,41.8,92800.0,33.9796,34.0121,33.9552,33.9877,92800.0
2014-12-05 11:55:00,41.79,41.8,41.77,41.77,69600.0,33.9796,33.9877,33.9633,33.9633,69600.0
2014-12-05 12:00:00,41.77,41.82,41.76,41.76,101400.0,33.9633,34.004,33.9552,33.9552,101400.0
2014-12-05 12:05:00,41.76,41.81,41.75,41.81,44800.0,33.9552,33.9959,33.9471,33.9959,44800.0
2014-12-05 12:10:00,41.81,41.84,41.79,41.81,92000.0,33.9959,34.0202,33.9796,33.9959,92000.0
2014-12-05 12:15:00,41.82,41.87,41.78,41.86,160800.0,34.004,34.0446,33.9715,34.0365,160800.0
2014-12-05 12:20:00,41.87,41.87,41.83,41.86,51600.0,34.0446,34.0446,34.0121,34.0365,51600.0
2014-12-05 12:25:00,41.85,41.87,41.79,41.79,70200.0,34.0284,34.0446,33.9796,33.9796,70200.0
2014-12-05 12:30:00,41.8,41.81,41.75,41.78,173400.0,33.9877,33.9959,33.9471,33.9715,173400.0
2014-12-05 12:35:00,41.77,41.86,41.77,41.85,150600.0,33.9633,34.0365,33.9633,34.0284,150600.0
2014-12-05 12:40:00,41.85,41.85,41.79,41.81,118400.0,34.0284,34.0284,33.9796,33.9959,118400.0
2014-12-05 12:45:00,41.81,41.88,41.78,41.87,251800.0,33.9959,34.0528,33.9715,34.0446,251800.0
2014-12-05 12:50:00,41.87,41.88,41.85,41.86,106600.0,34.0446,34.0528,34.0284,34.0365,106600.0
2014-12-05 12:55:00,41.85,41.88,41.84,41.84,115400.0,34.0284,34.0528,34.0202,34.0202,115400.0
2014-12-05 13:00:00,41.84,41.85,41.8,41.85,82800.0,34.0202,34.0284,33.9877,34.0284,82800.0
2014-12-05 13:05:00,41.85,41.85,41.83,41.84,71600.0,34.0284,34.0284,34.0121,34.0202,71600.0
2014-12-05 13:10:00,41.84,41.85,41.8,41.8,91000.0,34.0202,34.0284,33.9877,33.9877,91000.0
2014-12-05 13:15:00,41.8,41.83,41.78,41.81,80400.0,33.9877,34.0121,33.9715,33.9959,80400.0
2014-12-05 13:20:00,41.81,41.83,41.8,41.83,55000.0,33.9959,34.0121,33.9877,34.0121,55000.0
2014-12-05 13:25:00,41.83,41.88,41.82,41.87,99800.0,34.0121,34.0528,34.004,34.0446,99800.0
2014-12-05 13:30:00,41.86,41.87,41.82,41.83,68800.0,34.0365,34.0446,34.004,34.0121,68800.0
2014-12-05 13:35:00,41.83,41.84,41.81,41.81,70600.0,34.0121,34.0202,33.9959,33.9959,70600.0
2014-12-05 13:40:00,41.8,41.83,41.78,41.8,100600.0,33.9877,34.0121,33.9715,33.9877,100600.0
2014-12-05 13:45:00,41.81,41.84,41.8,41.83,132000.0,33.9959,34.0202,33.9877,34.0121,132000.0
2014-12-05 13:50:00,41.82,41.87,41.82,41.87,168000.0,34.004,34.0446,34.004,34.0446,168000.0
2014-12-05 13:55:00,41.87,41.88,41.82,41.82,161400.0,34.0446,34.0528,34.004,34.004,161400.0
2014-12-05 14:00:00,41.83,41.83,41.8,41.81,64400.0,34.0121,34.0121,33.9877,33.9959,64400.0
2014-12-05 14:05:00,41.82,41.83,41.8,41.8,52600.0,34.004,34.0121,33.9877,33.9877,52600.0
2014-12-05 14:10:00,41.81,41.82,41.8,41.82,53600.0,33.9959,34.004,33.9877,34.004,53600.0
2014-12-05 14:15:00,41.82,41.82,41.8,41.82,158000.0,34.004,34.004,33.9877,34.004,158000.0
2014-12-05 14:20:00,41.82,41.85,41.82,41.84,65200.0,34.004,34.0284,34.004,34.0202,65200.0
2014-12-05 14:25:00,41.84,41.85,41.83,41.85,99200.0,34.0202,34.0284,34.0121,34.0284,99200.0
2014-12-05 14:30:00,41.85,41.87,41.85,41.87,130200.0,34.0284,34.0446,34.0284,34.0446,130200.0
2014-12-05 14:35:00,41.87,41.87,41.84,41.84,161000.0,34.0446,34.0446,34.0202,34.0202,161000.0
2014-12-05 14:40:00,41.85,41.85,41.82,41.84,121600.0,34.0284,34.0284,34.004,34.0202,121600.0
2014-12-05 14:45:00,41.84,41.85,41.81,41.81,121400.0,34.0202,34.0284,33.9959,33.9959,121400.0
2014-12-05 14:50:00,41.81,41.83,41.8,41.83,131200.0,33.9959,34.0121,33.9877,34.0121,131200.0
2014-12-05 14:55:00,41.83,41.87,41.83,41.85,167400.0,34.0121,34.0446,34.0121,34.0284,167400.0
2014-12-05 15:00:00,41.85,41.85,41.81,41.83,104400.0,34.0284,34.0284,33.9959,34.0121,104400.0
2014-12-05 15:05:00,41.84,41.84,41.8,41.8,86400.0,34.0202,34.0202,33.9877,33.9877,86400.0
2014-12-05 15:10:00,41.8,41.8,41.75,41.77,121600.0,33.9877,33.9877,33.9471,33.9633,121600.0
2014-12-05 15:15:00,41.77,41.81,41.77,41.81,155200.0,33.9633,33.9959,33.9633,33.9959,155200.0
2014-12-05 15:20:00,41.81,41.85,41.81,41.83,164600.0,33.9959,34.0284,33.9959,34.0121,164600.0
2014-12-05 15:25:00,41.84,41.85,41.82,41.85,175600.0,34.0202,34.0284,34.004,34.0284,175600.0
2014-12-05 15:30:00,41.85,41.85,41.77,41.77,149200.0,34.0284,34.0284,33.9633,33.9633,149200.0
2014-12-05 15:35:00,41.77,41.81,41.77,41.77,204000.0,33.9633,33.9959,33.9633,33.9633,204000.0
2014-12-05 15:40:00,41.77,41.82,41.77,41.77,213200.0,33.9633,34.004,33.9633,33.9633,213200.0
2014-12-05 15:45:00,41.77,41.81,41.73,41.74,308200.0,33.9633,33.9959,33.9308,33.9389,308200.0
2014-12-05 15:50:00,41.73,41.77,41.71,41.74,401600.0,33.9308,33.9633,33.9145,33.9389,401600.0
2014-12-05 15:55:00,41.74,41.8,41.74,41.79,457200.0,33.9389,33.9877,33.9389,33.9796,457200.0
2014-12-08 09:30:00,42.1,42.1,41.9,41.99,670600.0,34.2317,34.2317,34.069,34.1422,670600.0
2014-12-08 09:35:00,42.0,42.02,41.83,41.87,263800.0,34.1503,34.1666,34.0121,34.0446,263800.0
2014-12-08 09:40:00,41.87,42.01,41.85,41.99,248800.0,34.0446,34.1585,34.0284,34.1422,248800.0
2014-12-08 09:45:00,41.99,42.02,41.96,41.99,279200.0,34.1422,34.1666,34.1178,34.1422,279200.0
2014-12-08 09:50:00,41.99,41.99,41.93,41.97,135200.0,34.1422,34.1422,34.0934,34.126,135200.0
2014-12-08 09:55:00,41.98,42.0,41.95,41.96,141200.0,34.1341,34.1503,34.1097,34.1178,141200.0
2014-12-08 10:00:00,41.96,41.99,41.9,41.93,136000.0,34.1178,34.1422,34.069,34.0934,136000.0
2014-12-08 10:05:00,41.93,41.98,41.93,41.94,125800.0,34.0934,34.1341,34.0934,34.1016,125800.0
2014-12-08 10:10:00,41.95,41.97,41.94,41.96,87600.0,34.1097,34.126,34.1016,34.1178,87600.0
2014-12-08 10:15:00,41.96,41.99,41.93,41.96,118600.0,34.1178,34.1422,34.0934,34.1178,118600.0
2014-12-08 10:20:00,41.97,41.99,41.94,41.95,67800.0,34.126,34.1422,34.1016,34.1097,67800.0
2014-12-08 10:25:00,41.95,41.99,41.94,41.98,88400.0,34.1097,34.1422,34.1016,34.1341,88400.0
2014-12-08 10:30:00,41.98,41.99,41.91,41.94,162200.0,34.1341,34.1422,34.0772,34.1016,162200.0
2014-12-08 10:35:00,41.94,42.0,41.94,41.98,75000.0,34.1016,34.1503,34.1016,34.1341,75000.0
2014-12-08 10:40:00,41.98,42.01,41.98,42.01,106400.0,34.1341,34.1585,34.1341,34.1585,106400.0
2014-12-08 10:45:00,42.01,42.02,42.0,42.02,81000.0,34.1585,34.1666,34.1503,34.1666,81000.0
2014-12-08 10:50:00,42.02,42.02,42.02,42.02,127800.0,34.1666,34.1666,34.1666,34.1666,127800.0
2014-12-08 10:55:00,42.02,42.04,42.01,42.04,332400.0,34.1666,34.1829,34.1585,34.1829,332400.0
2014-12-08 11:00:00,42.04,42.04,42.02,42.04,86200.0,34.1829,34.1829,34.1666,34.1829,86200.0
2014-12-08 11:05:00,42.04,42.04,42.01,42.04,92200.0,34.1829,34.1829,34.1585,34.1829,92200.0
2014-12-08 11:10:00,42.04,42.05,42.02,42.04,110400.0,34.1829,34.191,34.1666,34.1829,110400.0
2014-12-08 11:15:00,42.04,42.04,42.02,42.04,87000.0,34.1829,34.1829,34.1666,34.1829,87000.0
2014-12-08 11:20:00,42.04,42.04,42.02,42.03,93600.0,34.1829,34.1829,34.1666,34.1747,93600.0
2014-12-08 11:25:00,42.02,42.04,41.98,41.98,181400.0,34.1666,34.1829,34.1341,34.1341,181400.0
2014-12-08 11:30:00,41.99,42.02,41.98,41.98,79000.0,34.1422,34.1666,34.1341,34.1341,79000.0
2014-12-08 11:35:00,41.98,42.0,41.97,41.99,79000.0,34.1341,34.1503,34.126,34.1422,79000.0
2014-12-08 11:40:00,41.99,42.02,41.99,42.01,52400.0,34.1422,34.1666,34.1422,34.1585,52400.0
2014-12-08 11:45:00,42.01,42.01,41.99,42.0,61800.0,34.1585,34.1585,34.1422,34.1503,61800.0
2014-12-08 11:50:00,42.0,42.02,41.98,42.0,72400.0,34.1503,34.1666,34.1341,34.1503,72400.0
2014-12-08 11:55:00,42.01,42.03,42.0,42.02,75200.0,34.1585,34.1747,34.1503,34.1666,75200.0
2014-12-08 12:00:00,42.02,42.02,41.98,41.98,52400.0,34.1666,34.1666,34.1341,34.1341,52400.0
2014-12-08 12:05:00,41.98,41.99,41.97,41.98,69800.0,34.1341,34.1422,34.126,34.1341,69800.0
2014-12-08 12:10:00,41.98,41.99,41.91,41.91,116600.0,34.1341,34.1422,34.0772,34.0772,116600.0
2014-12-08 12:15:00,41.9,41.9,41.81,41.82,159600.0,34.069,34.069,33.9959,34.004,159600.0
2014-12-08 12:20:00,41.82,41.82,41.78,41.8,73200.0,34.004,34.004,33.9715,33.9877,73200.0
2014-12-08 12:25:00,41.8,41.8,41.76,41.77,50800.0,33.9877,33.9877,33.9552,33.9633,50800.0
2014-12-08 12:30:00,41.77,41.84,41.74,41.84,117000.0,33.9633,34.0202,33.9389,34.0202,117000.0
2014-12-08 12:35:00,41.83,41.87,41.83,41.83,194800.0,34.0121,34.0446,34.0121,34.0121,194800.0
2014-12-08 12:40:00,41.83,41.83,41.79,41.8,112800.0,34.0121,34.0121,33.9796,33.9877,112800.0
2014-12-08 12:45:00,41.79,41.83,41.78,41.82,59400.0,33.9796,34.0121,33.9715,34.004,59400.0
2014-12-08 12:50:00,41.82,41.85,41.8,41.81,41800.0,34.004,34.0284,33.9877,33.9959,41800.0
2014-12-08 12:55:00,41.81,41.81,41.76,41.77,55000.0,33.9959,33.9959,33.9552,33.9633,55000.0
2014-12-08 13:00:00,41.77,41.81,41.76,41.77,50200.0,33.9633,33.9959,33.9552,33.9633,50200.0
2014-12-08 13:05:00,41.78,41.84,41.77,41.8,43600.0,33.9715,34.0202,33.9633,33.9877,43600.0
2014-12-08 13:10:00,41.8,41.84,41.79,41.84,54400.0,33.9877,34.0202,33.9796,34.0202,54400.0
2014-12-08 13:15:00,41.85,41.85,41.79,41.79,69000.0,34.0284,34.0284,33.9796,33.9796,69000.0
2014-12-08 13:20:00,41.79,41.79,41.74,41.76,50600.0,33.9796,33.9796,33.9389,33.9552,50600.0
2014-12-08 13:25:00,41.75,41.81,41.74,41.8,42800.0,33.9471,33.9959,33.9389,33.9877,42800.0
2014-12-08 13:30:00,41.8,41.8,41.74,41.75,48200.0,33.9877,33.9877,33.9389,33.9471,48200.0
2014-12-08 13:35:00,41.75,41.75,41.68,41.68,94400.0,33.9471,33.9471,33.8902,33.8902,94400.0
2014-12-08 13:40:00,41.68,41.68,41.63,41.64,67400.0,33.8902,33.8902,33.8495,33.8576,67400.0
2014-12-08 13:45:00,41.63,41.66,41.61,41.61,84600.0,33.8495,33.8739,33.8332,33.8332,84600.0
2014-12-08 13:50:00,41.61,41.65,41.58,41.63,84600.0,33.8332,33.8658,33.8088,33.8495,84600.0
2014-12-08 13:55:00,41.63,41.65,41.59,41.6,62400.0,33.8495,33.8658,33.817,33.8251,62400.0
2014-12-08 14:00:00,41.6,41.6,41.55,41.57,73400.0,33.8251,33.8251,33.7844,33.8007,73400.0
2014-12-08 14:05:00,41.57,41.63,41.56,41.62,59600.0,33.8007,33.8495,33.7926,33.8414,59600.0
2014-12-08 14:10:00,41.63,41.63,41.59,41.63,92800.0,33.8495,33.8495,33.817,33.8495,92800.0
2014-12-08 14:15:00,41.63,41.69,41.62,41.68,85400.0,33.8495,33.8983,33.8414,33.8902,85400.0
2014-12-08 14:20:00,41.68,41.76,41.64,41.76,57400.0,33.8902,33.9552,33.8576,33.9552,57400.0
2014-12-08 14:25:00,41.76,41.8,41.73,41.77,150200.0,33.9552,33.9877,33.9308,33.9633,150200.0
2014-12-08 14:30:00,41.77,41.86,41.76,41.85,61200.0,33.9633,34.0365,33.9552,34.0284,61200.0
2014-12-08 14:35:00,41.85,41.9,41.83,41.89,103400.0,34.0284,34.069,34.0121,34.0609,103400.0
2014-12-08 14:40:00,41.89,41.96,41.89,41.95,86200.0,34.0609,34.1178,34.0609,34.1097,86200.0
2014-12-08 14:45:00,41.95,41.95,41.92,41.95,78400.0,34.1097,34.1097,34.0853,34.1097,78400.0
2014-12-08 14:50:00,41.95,41.96,41.91,41.96,62400.0,34.1097,34.1178,34.0772,34.1178,62400.0
2014-12-08 14:55:00,41.95,41.95,41.88,41.88,43400.0,34.1097,34.1097,34.0528,34.0528,43400.0
2014-12-08 15:00:00,41.88,41.91,41.87,41.88,90800.0,34.0528,34.0772,34.0446,34.0528,90800.0
2014-12-08 15:05:00,41.88,41.89,41.85,41.88,51600.0,34.0528,34.0609,34.0284,34.0528,51600.0
2014-12-08 15:10:00,41.87,41.89,41.85,41.88,62000.0,34.0446,34.0609,34.0284,34.0528,62000.0
2014-12-08 15:15:00,41.88,41.91,41.84,41.85,64600.0,34.0528,34.0772,34.0202,34.0284,64600.0
2014-12-08 15:20:00,41.85,41.91,41.84,41.89,92200.0,34.0284,34.0772,34.0202,34.0609,92200.0
2014-12-08 15:25:00,41.89,41.93,41.88,41.91,88400.0,34.0609,34.0934,34.0528,34.0772,88400.0
2014-12-08 15:30:00,41.91,41.94,41.88,41.93,119400.0,34.0772,34.1016,34.0528,34.0934,119400.0
2014-12-08 15:35:00,41.93,41.95,41.9,41.92,101000.0,34.0934,34.1097,34.069,34.0853,101000.0
2014-12-08 15:40:00,41.92,41.93,41.88,41.88,347600.0,34.0853,34.0934,34.0528,34.0528,347600.0
2014-12-08 15:45:00,41.88,41.89,41.85,41.89,122800.0,34.0528,34.0609,34.0284,34.0609,122800.0
2014-12-08 15:50:00,41.88,41.89,41.85,41.87,285600.0,34.0528,34.0609,34.0284,34.0446,285600.0
2014-12-08 15:55:00,41.88,41.93,41.87,41.91,372400.0,34.0528,34.0934,34.0446,34.0772,372400.0
2014-12-09 09:30:00,41.54,41.65,41.39,41.49,545200.0,33.7763,33.8658,33.6544,33.7357,545200.0
2014-12-09 09:35:00,41.48,41.49,41.22,41.23,371000.0,33.7275,33.7357,33.5161,33.5243,371000.0
2014-12-09 09:40:00,41.23,41.38,41.22,41.33,162200.0,33.5243,33.6462,33.5161,33.6056,162200.0
2014-12-09 09:45:00,41.32,41.51,41.29,41.48,187800.0,33.5974,33.7519,33.573,33.7275,187800.0
2014-12-09 09:50:00,41.48,41.48,41.38,41.43,152600.0,33.7275,33.7275,33.6462,33.6869,152600.0
2014-12-09 09:55:00,41.43,41.47,41.38,41.46,119200.0,33.6869,33.7194,33.6462,33.7113,119200.0
2014-12-09 10:00:00,41.45,41.45,41.34,41.35,106000.0,33.7031,33.7031,33.6137,33.6218,106000.0
2014-12-09 10:05:00,41.34,41.41,41.34,41.35,74800.0,33.6137,33.6706,33.6137,33.6218,74800.0
2014-12-09 10:10:00,41.35,41.35,41.29,41.32,123800.0,33.6218,33.6218,33.573,33.5974,123800.0
2014-12-09 10:15:00,41.32,41.36,41.27,41.27,115400.0,33.5974,33.63,33.5568,33.5568,115400.0
2014-12-09 10:20:00,41.28,41.32,41.25,41.26,66400.0,33.5649,33.5974,33.5405,33.5486,66400.0
2014-12-09 10:25:00,41.26,41.28,41.15,41.18,228200.0,33.5486,33.5649,33.4592,33.4836,228200.0
2014-12-09 10:30:00,41.18,41.19,41.1,41.12,106400.0,33.4836,33.4917,33.4186,33.4348,106400.0
2014-12-09 10:35:00,41.12,41.19,41.1,41.16,122000.0,33.4348,33.4917,33.4186,33.4673,122000.0
2014-12-09 10:40:00,41.16,41.31,41.15,41.24,129200.0,33.4673,33.5893,33.4592,33.5324,129200.0
2014-12-09 10:45:00,41.25,41.28,41.23,41.28,91200.0,33.5405,33.5649,33.5243,33.5649,91200.0
2014-12-09 10:50:00,41.28,41.31,41.26,41.29,97800.0,33.5649,33.5893,33.5486,33.573,97800.0
2014-12-09 10:55:00,41.28,41.34,41.28,41.33,113600.0,33.5649,33.6137,33.5649,33.6056,113600.0
2014-12-09 11:00:00,41.32,41.33,41.29,41.3,60000.0,33.5974,33.6056,33.573,33.5812,60000.0
2014-12-09 11:05:00,41.3,41.32,41.23,41.24,49800.0,33.5812,33.5974,33.5243,33.5324,49800.0
2014-12-09 11:10:00,41.24,41.33,41.24,41.31,97200.0,33.5324,33.6056,33.5324,33.5893,97200.0
2014-12-09 11:15:00,41.31,41.35,41.28,41.32,75200.0,33.5893,33.6218,33.5649,33.5974,75200.0
2014-12-09 11:20:00,41.32,41.38,41.3,41.38,81800.0,33.5974,33.6462,33.5812,33.6462,81800.0
2014-12-09 11:25:00,41.38,41.41,41.36,41.36,86600.0,33.6462,33.6706,33.63,33.63,86600.0
2014-12-09 11:30:00,41.37,41.38,41.35,41.36,63200.0,33.6381,33.6462,33.6218,33.63,63200.0
2014-12-09 11:35:00,41.35,41.38,41.35,41.38,59000.0,33.6218,33.6462,33.6218,33.6462,59000.0
2014-12-09 11:40:00,41.39,41.39,41.34,41.35,39800.0,33.6544,33.6544,33.6137,33.6218,39800.0
2014-12-09 11:45:00,41.36,41.37,41.33,41.37,43000.0,33.63,33.6381,33.6056,33.6381,43000.0
2014-12-09 11:50:00,41.37,41.38,41.34,41.35,28000.0,33.6381,33.6462,33.6137,33.6218,28000.0
2014-12-09 11:55:00,41.35,41.37,41.34,41.34,46200.0,33.6218,33.6381,33.6137,33.6137,46200.0
2014-12-09 12:00:00,41.35,41.35,41.31,41.32,47400.0,33.6218,33.6218,33.5893,33.5974,47400.0
2014-12-09 12:05:00,41.32,41.34,41.31,41.32,45800.0,33.5974,33.6137,33.5893,33.5974,45800.0
2014-12-09 12:10:00,41.31,41.35,41.31,41.34,43600.0,33.5893,33.6218,33.5893,33.6137,43600.0
2014-12-09 12:15:00,41.34,41.34,41.27,41.32,43200.0,33.6137,33.6137,33.5568,33.5974,43200.0
2014-12-09 12:20:00,41.33,41.35,41.32,41.33,21400.0,33.6056,33.6218,33.5974,33.6056,21400.0
2014-12-09 12:25:00,41.33,41.38,41.32,41.34,50800.0,33.6056,33.6462,33.5974,33.6137,50800.0
2014-12-09 12:30:00,41.34,41.37,41.31,41.37,58600.0,33.6137,33.6381,33.5893,33.6381,58600.0
2014-12-09 12:35:00,41.37,41.38,41.35,41.37,122200.0,33.6381,33.6462,33.6218,33.6381,122200.0
2014-12-09 12:40:00,41.38,41.38,41.37,41.37,83200.0,33.6462,33.6462,33.6381,33.6381,83200.0
2014-12-09 12:45:00,41.37,41.38,41.35,41.38,53600.0,33.6381,33.6462,33.6218,33.6462,53600.0
2014-12-09 12:50:00,41.38,41.39,41.36,41.36,73800.0,33.6462,33.6544,33.63,33.63,73800.0
2014-12-09 12:55:00,41.37,41.37,41.35,41.37,118600.0,33.6381,33.6381,33.6218,33.6381,118600.0
2014-12-09 13:00:00,41.37,41.38,41.35,41.38,48600.0,33.6381,33.6462,33.6218,33.6462,48600.0
2014-12-09 13:05:00,41.38,41.39,41.35,41.36,92200.0,33.6462,33.6544,33.6218,33.63,92200.0
2014-12-09 13:10:00,41.37,41.4,41.37,41.4,106400.0,33.6381,33.6625,33.6381,33.6625,106400.0
2014-12-09 13:15:00,41.4,41.41,41.38,41.41,70600.0,33.6625,33.6706,33.6462,33.6706,70600.0
2014-12-09 13:20:00,41.41,41.45,41.41,41.43,69200.0,33.6706,33.7031,33.6706,33.6869,69200.0
2014-12-09 13:25:00,41.42,41.45,41.41,41.44,59600.0,33.6787,33.7031,33.6706,33.695,59600.0
2014-12-09 13:30:00,41.44,41.49,41.44,41.49,70400.0,33.695,33.7357,33.695,33.7357,70400.0
2014-12-09 13:35:00,41.49,41.49,41.45,41.48,68400.0,33.7357,33.7357,33.7031,33.7275,68400.0
2014-12-09 13:40:00,41.49,41.51,41.47,41.49,59800.0,33.7357,33.7519,33.7194,33.7357,59800.0
2014-12-09 13:45:00,41.51,41.52,41.48,41.49,55800.0,33.7519,33.7601,33.7275,33.7357,55800.0
2014-12-09 13:50:00,41.49,41.52,41.48,41.52,47200.0,33.7357,33.7601,33.7275,33.7601,47200.0
2014-12-09 13:55:00,41.52,41.52,41.48,41.48,64600.0,33.7601,33.7601,33.7275,33.7275,64600.0
2014-12-09 14:00:00,41.49,41.56,41.49,41.54,32000.0,33.7357,33.7926,33.7357,33.7763,32000.0
2014-12-09 14:05:00,41.54,41.58,41.54,41.58,54000.0,33.7763,33.8088,33.7763,33.8088,54000.0
2014-12-09 14:10:00,41.57,41.58,41.51,41.52,59600.0,33.8007,33.8088,33.7519,33.7601,59600.0
2014-12-09 14:15:00,41.52,41.53,41.48,41.5,76200.0,33.7601,33.7682,33.7275,33.7438,76200.0
2014-12-09 14:20:00,41.51,41.52,41.49,41.52,82400.0,33.7519,33.7601,33.7357,33.7601,82400.0
2014-12-09 14:25:00,41.52,41.55,41.52,41.52,75200.0,33.7601,33.7844,33.7601,33.7601,75200.0
2014-12-09 14:30:00,41.52,41.52,41.49,41.49,82200.0,33.7601,33.7601,33.7357,33.7357,82200.0
2014-12-09 14:35:00,41.49,41.55,41.48,41.54,58600.0,33.7357,33.7844,33.7275,33.7763,58600.0
2014-12-09 14:40:00,41.54,41.6,41.52,41.59,53200.0,33.7763,33.8251,33.7601,33.817,53200.0
2014-12-09 14:45:00,41.58,41.59,41.56,41.57,38600.0,33.8088,33.817,33.7926,33.8007,38600.0
2014-12-09 14:50:00,41.58,41.58,41.51,41.51,64200.0,33.8088,33.8088,33.7519,33.7519,64200.0
2014-12-09 14:55:00,41.51,41.56,41.51,41.54,57600.0,33.7519,33.7926,33.7519,33.7763,57600.0
2014-12-09 15:00:00,41.54,41.58,41.53,41.57,92800.0,33.7763,33.8088,33.7682,33.8007,92800.0
2014-12-09 15:05:00,41.57,41.58,41.51,41.52,65200.0,33.8007,33.8088,33.7519,33.7601,65200.0
2014-12-09 15:10:00,41.52,41.56,41.52,41.54,45600.0,33.7601,33.7926,33.7601,33.7763,45600.0
2014-12-09 15:15:00,41.54,41.55,41.51,41.55,49600.0,33.7763,33.7844,33.7519,33.7844,49600.0
2014-12-09 15:20:00,41.55,41.58,41.55,41.58,117200.0,33.7844,33.8088,33.7844,33.8088,117200.0
2014-12-09 15:25:00,41.57,41.58,41.54,41.54,135800.0,33.8007,33.8088,33.7763,33.7763,135800.0
2014-12-09 15:30:00,41.54,41.54,41.49,41.49,80400.0,33.7763,33.7763,33.7357,33.7357,80400.0
2014-12-09 15:35:00,41.49,41.5,41.48,41.48,79400.0,33.7357,33.7438,33.7275,33.7275,79400.0
2014-12-09 15:40:00,41.49,41.5,41.47,41.48,104200.0,33.7357,33.7438,33.7194,33.7275,104200.0
2014-12-09 15:45:00,41.48,41.48,41.45,41.47,117800.0,33.7275,33.7275,33.7031,33.7194,117800.0
2014-12-09 15:50:00,41.47,41.52,41.47,41.5,170600.0,33.7194,33.7601,33.7194,33.7438,170600.0
2014-12-09 15:55:00,41.51,41.54,41.49,41.52,253600.0,33.7519,33.7763,33.7357,33.7601,253600.0
2014-12-10 09:30:00,41.35,41.55,41.27,41.52,344400.0,33.6218,33.7844,33.5568,33.7601,344400.0
2014-12-10 09:35:00,41.49,41.73,41.49,41.73,145800.0,33.7357,33.9308,33.7357,33.9308,145800.0
2014-12-10 09:40:00,41.72,41.88,41.71,41.84,313600.0,33.9227,34.0528,33.9145,34.0202,313600.0
2014-12-10 09:45:00,41.83,41.85,41.71,41.8,147400.0,34.0121,34.0284,33.9145,33.9877,147400.0
2014-12-10 09:50:00,41.77,41.87,41.77,41.87,95200.0,33.9633,34.0446,33.9633,34.0446,95200.0
2014-12-10 09:55:00,41.87,41.95,41.85,41.92,148000.0,34.0446,34.1097,34.0284,34.0853,148000.0
2014-12-10 10:00:00,41.92,41.97,41.9,41.91,95000.0,34.0853,34.126,34.069,34.0772,95000.0
2014-12-10 10:05:00,41.92,42.02,41.9,41.91,167800.0,34.0853,34.1666,34.069,34.0772,167800.0
2014-12-10 10:10:00,41.91,41.93,41.83,41.88,184000.0,34.0772,34.0934,34.0121,34.0528,184000.0
2014-12-10 10:15:00,41.88,41.88,41.83,41.85,88000.0,34.0528,34.0528,34.0121,34.0284,88000.0
2014-12-10 10:20:00,41.85,41.88,41.85,41.85,61000.0,34.0284,34.0528,34.0284,34.0284,61000.0
2014-12-10 10:25:00,41.85,41.88,41.84,41.88,100200.0,34.0284,34.0528,34.0202,34.0528,100200.0
2014-12-10 10:30:00,41.88,41.9,41.85,41.88,138000.0,34.0528,34.069,34.0284,34.0528,138000.0
2014-12-10 10:35:00,41.88,41.91,41.87,41.88,90000.0,34.0528,34.0772,34.0446,34.0528,90000.0
2014-12-10 10:40:00,41.88,41.95,41.87,41.94,119000.0,34.0528,34.1097,34.0446,34.1016,119000.0
2014-12-10 10:45:00,41.94,41.94,41.88,41.89,86000.0,34.1016,34.1016,34.0528,34.0609,86000.0
2014-12-10 10:50:00,41.88,41.96,41.87,41.94,89800.0,34.0528,34.1178,34.0446,34.1016,89800.0
2014-12-10 10:55:00,41.95,41.96,41.91,41.95,45400.0,34.1097,34.1178,34.0772,34.1097,45400.0
2014-12-10 11:00:00,41.95,41.96,41.88,41.93,106400.0,34.1097,34.1178,34.0528,34.0934,106400.0
2014-12-10 11:05:00,41.93,42.01,41.93,42.01,95400.0,34.0934,34.1585,34.0934,34.1585,95400.0
2014-12-10 11:10:00,42.0,42.02,41.98,41.99,335800.0,34.1503,34.1666,34.1341,34.1422,335800.0
2014-12-10 11:15:00,41.99,41.99,41.95,41.98,85000.0,34.1422,34.1422,34.1097,34.1341,85000.0
2014-12-10 11:20:00,41.98,42.02,41.98,42.02,96600.0,34.1341,34.1666,34.1341,34.1666,96600.0
2014-12-10 11:25:00,42.01,42.01,41.92,41.93,96600.0,34.1585,34.1585,34.0853,34.0934,96600.0
2014-12-10 11:30:00,41.92,41.94,41.9,41.94,111800.0,34.0853,34.1016,34.069,34.1016,111800.0
2014-12-10 11:35:00,41.94,41.95,41.85,41.87,168600.0,34.1016,34.1097,34.0284,34.0446,168600.0
2014-12-10 11:40:00,41.86,41.87,41.8,41.81,149600.0,34.0365,34.0446,33.9877,33.9959,149600.0
2014-12-10 11:45:00,41.81,41.87,41.78,41.86,51200.0,33.9959,34.0446,33.9715,34.0365,51200.0
2014-12-10 11:50:00,41.87,41.94,41.87,41.93,96400.0,34.0446,34.1016,34.0446,34.0934,96400.0
2014-12-10 11:55:00,41.93,41.96,41.92,41.95,77800.0,34.0934,34.1178,34.0853,34.1097,77800.0
2014-12-10 12:00:00,41.95,41.95,41.88,41.89,47200.0,34.1097,34.1097,34.0528,34.0609,47200.0
2014-12-10 12:05:00,41.9,41.91,41.85,41.9,44400.0,34.069,34.0772,34.0284,34.069,44400.0
2014-12-10 12:10:00,41.89,41.89,41.85,41.86,49000.0,34.0609,34.0609,34.0284,34.0365,49000.0
2014-12-10 12:15:00,41.85,41.86,41.83,41.84,81600.0,34.0284,34.0365,34.0121,34.0202,81600.0
2014-12-10 12:20:00,41.84,41.85,41.8,41.84,47400.0,34.0202,34.0284,33.9877,34.0202,47400.0
2014-12-10 12:25:00,41.84,41.85,41.79,41.79,45200.0,34.0202,34.0284,33.9796,33.9796,45200.0
2014-12-10 12:30:00,41.79,41.8,41.74,41.76,52400.0,33.9796,33.9877,33.9389,33.9552,52400.0
2014-12-10 12:35:00,41.76,41.77,41.74,41.75,44000.0,33.9552,33.9633,33.9389,33.9471,44000.0
2014-12-10 12:40:00,41.75,41.83,41.74,41.83,59200.0,33.9471,34.0121,33.9389,34.0121,59200.0
2014-12-10 12:45:00,41.82,41.83,41.78,41.8,39800.0,34.004,34.0121,33.9715,33.9877,39800.0
2014-12-10 12:50:00,41.8,41.82,41.76,41.77,30800.0,33.9877,34.004,33.9552,33.9633,30800.0
2014-12-10 12:55:00,41.78,41.8,41.74,41.79,40400.0,33.9715,33.9877,33.9389,33.9796,40400.0
2014-12-10 13:00:00,41.79,41.8,41.77,41.8,27800.0,33.9796,33.9877,33.9633,33.9877,27800.0
2014-12-10 13:05:00,41.8,41.83,41.8,41.8,69400.0,33.9877,34.0121,33.9877,33.9877,69400.0
2014-12-10 13:10:00,41.81,41.83,41.8,41.82,47600.0,33.9959,34.0121,33.9877,34.004,47600.0
2014-12-10 13:15:00,41.82,41.83,41.79,41.8,57600.0,34.004,34.0121,33.9796,33.9877,57600.0
2014-12-10 13:20:00,41.79,41.82,41.79,41.81,57800.0,33.9796,34.004,33.9796,33.9959,57800.0
2014-12-10 13:25:00,41.81,41.82,41.8,41.82,36200.0,33.9959,34.004,33.9877,34.004,36200.0
2014-12-10 13:30:00,41.81,41.82,41.79,41.8,112200.0,33.9959,34.004,33.9796,33.9877,112200.0
2014-12-10 13:35:00,41.8,41.85,41.78,41.79,86400.0,33.9877,34.0284,33.9715,33.9796,86400.0
2014-12-10 13:40:00,41.78,41.79,41.74,41.77,48400.0,33.9715,33.9796,33.9389,33.9633,48400.0
2014-12-10 13:45:00,41.76,41.76,41.67,41.69,71400.0,33.9552,33.9552,33.882,33.8983,71400.0
2014-12-10 13:50:00,41.68,41.73,41.67,41.68,116800.0,33.8902,33.9308,33.882,33.8902,116800.0
2014-12-10 13:55:00,41.69,41.69,41.61,41.62,134000.0,33.8983,33.8983,33.8332,33.8414,134000.0
2014-12-10 14:00:00,41.61,41.67,41.58,41.65,123200.0,33.8332,33.882,33.8088,33.8658,123200.0
2014-12-10 14:05:00,41.64,41.65,41.59,41.63,70400.0,33.8576,33.8658,33.817,33.8495,70400.0
2014-12-10 14:10:00,41.63,41.63,41.55,41.56,71200.0,33.8495,33.8495,33.7844,33.7926,71200.0
2014-12-10 14:15:00,41.56,41.59,41.55,41.58,62800.0,33.7926,33.817,33.7844,33.8088,62800.0
2014-12-10 14:20:00,41.58,41.58,41.47,41.47,105800.0,33.8088,33.8088,33.7194,33.7194,105800.0
2014-12-10 14:25:00,41.48,41.51,41.48,41.49,64800.0,33.7275,33.7519,33.7275,33.7357,64800.0
2014-12-10 14:30:00,41.49,41.49,41.41,41.43,55000.0,33.7357,33.7357,33.6706,33.6869,55000.0
2014-12-10 14:35:00,41.43,41.43,41.37,41.38,63400.0,33.6869,33.6869,33.6381,33.6462,63400.0
2014-12-10 14:40:00,41.38,41.42,41.35,41.42,60000.0,33.6462,33.6787,33.6218,33.6787,60000.0
2014-12-10 14:45:00,41.42,41.47,41.41,41.42,54800.0,33.6787,33.7194,33.6706,33.6787,54800.0
2014-12-10 14:50:00,41.42,41.44,41.4,41.41,63800.0,33.6787,33.695,33.6625,33.6706,63800.0
2014-12-10 14:55:00,41.41,41.43,41.35,41.35,61600.0,33.6706,33.6869,33.6218,33.6218,61600.0
2014-12-10 15:00:00,41.35,41.39,41.35,41.37,52000.0,33.6218,33.6544,33.6218,33.6381,52000.0
2014-12-10 15:05:00,41.37,41.45,41.32,41.43,119400.0,33.6381,33.7031,33.5974,33.6869,119400.0
2014-12-10 15:10:00,41.45,41.46,41.43,41.44,39200.0,33.7031,33.7113,33.6869,33.695,39200.0
2014-12-10 15:15:00,41.43,41.48,41.4,41.47,76800.0,33.6869,33.7275,33.6625,33.7194,76800.0
2014-12-10 15:20:00,41.47,41.47,41.43,41.44,102400.0,33.7194,33.7194,33.6869,33.695,102400.0
2014-12-10 15:25:00,41.44,41.44,41.38,41.43,82600.0,33.695,33.695,33.6462,33.6869,82600.0
2014-12-10 15:30:00,41.43,41.49,41.4,41.49,84800.0,33.6869,33.7357,33.6625,33.7357,84800.0
2014-12-10 15:35:00,41.49,41.49,41.45,41.48,153800.0,33.7357,33.7357,33.7031,33.7275,153800.0
2014-12-10 15:40:00,41.48,41.49,41.39,41.41,86400.0,33.7275,33.7357,33.6544,33.6706,86400.0
2014-12-10 15:45:00,41.41,41.41,41.32,41.34,134000.0,33.6706,33.6706,33.5974,33.6137,134000.0
2014-12-10 15:50:00,41.33,41.38,41.3,41.38,338800.0,33.6056,33.6462,33.5812,33.6462,338800.0
2014-12-10 15:55:00,41.38,41.42,41.3,41.33,542800.0,33.6462,33.6787,33.5812,33.6056,542800.0
2014-12-11 09:30:00,41.45,41.52,41.33,41.35,372400.0,33.7031,33.7601,33.6056,33.6218,372400.0
2014-12-11 09:35:00,41.35,41.51,41.34,41.41,170200.0,33.6218,33.7519,33.6137,33.6706,170200.0
2014-12-11 09:40:00,41.41,41.53,41.4,41.5,190600.0,33.6706,33.7682,33.6625,33.7438,190600.0
2014-12-11 09:45:00,41.49,41.64,41.46,41.63,218000.0,33.7357,33.8576,33.7113,33.8495,218000.0
2014-12-11 09:50:00,41.63,41.73,41.6,41.61,141600.0,33.8495,33.9308,33.8251,33.8332,141600.0
2014-12-11 09:55:00,41.6,41.62,41.49,41.52,294000.0,33.8251,33.8414,33.7357,33.7601,294000.0
2014-12-11 10:00:00,41.52,41.56,41.49,41.55,172000.0,33.7601,33.7926,33.7357,33.7844,172000.0
2014-12-11 10:05:00,41.57,41.57,41.5,41.51,117800.0,33.8007,33.8007,33.7438,33.7519,117800.0
2014-12-11 10:10:00,41.51,41.62,41.5,41.59,109400.0,33.7519,33.8414,33.7438,33.817,109400.0
2014-12-11 10:15:00,41.59,41.66,41.58,41.62,207000.0,33.817,33.8739,33.8088,33.8414,207000.0
2014-12-11 10:20:00,41.62,41.66,41.58,41.65,89600.0,33.8414,33.8739,33.8088,33.8658,89600.0
2014-12-11 10:25:00,41.65,41.69,41.63,41.69,74000.0,33.8658,33.8983,33.8495,33.8983,74000.0
2014-12-11 10:30:00,41.69,41.73,41.66,41.73,138600.0,33.8983,33.9308,33.8739,33.9308,138600.0
2014-12-11 10:35:00,41.73,41.76,41.69,41.76,140600.0,33.9308,33.9552,33.8983,33.9552,140600.0
2014-12-11 10:40:00,41.76,41.8,41.71,41.8,116200.0,33.9552,33.9877,33.9145,33.9877,116200.0
2014-12-11 10:45:00,41.79,41.8,41.77,41.79,97600.0,33.9796,33.9877,33.9633,33.9796,97600.0
2014-12-11 10:50:00,41.79,41.81,41.76,41.79,49600.0,33.9796,33.9959,33.9552,33.9796,49600.0
2014-12-11 10:55:00,41.8,41.81,41.77,41.8,78200.0,33.9877,33.9959,33.9633,33.9877,78200.0
2014-12-11 11:00:00,41.79,41.79,41.73,41.74,55800.0,33.9796,33.9796,33.9308,33.9389,55800.0
2014-12-11 11:05:00,41.74,41.83,41.74,41.83,82800.0,33.9389,34.0121,33.9389,34.0121,82800.0
2014-12-11 11:10:00,41.83,41.92,41.83,41.9,78800.0,34.0121,34.0853,34.0121,34.069,78800.0
2014-12-11 11:15:00,41.9,41.95,41.89,41.94,110000.0,34.069,34.1097,34.0609,34.1016,110000.0
2014-12-11 11:20:00,41.95,41.96,41.87,41.92,53400.0,34.1097,34.1178,34.0446,34.0853,53400.0
2014-12-11 11:25:00,41.92,41.97,41.9,41.94,83000.0,34.0853,34.126,34.069,34.1016,83000.0
2014-12-11 11:30:00,41.94,42.0,41.94,41.99,107800.0,34.1016,34.1503,34.1016,34.1422,107800.0
2014-12-11 11:35:00,41.99,42.01,41.97,41.99,168600.0,34.1422,34.1585,34.126,34.1422,168600.0
2014-12-11 11:40:00,41.99,42.01,41.93,41.99,70800.0,34.1422,34.1585,34.0934,34.1422,70800.0
2014-12-11 11:45:00,41.99,42.01,41.96,42.01,127600.0,34.1422,34.1585,34.1178,34.1585,127600.0
2014-12-11 11:50:00,42.01,42.01,41.99,42.01,83400.0,34.1585,34.1585,34.1422,34.1585,83400.0
2014-12-11 11:55:00,42.01,42.01,41.96,41.99,50600.0,34.1585,34.1585,34.1178,34.1422,50600.0
2014-12-11 12:00:00,41.99,42.01,41.97,42.0,72400.0,34.1422,34.1585,34.126,34.1503,72400.0
2014-12-11 12:05:00,42.0,42.01,41.98,41.98,54400.0,34.1503,34.1585,34.1341,34.1341,54400.0
2014-12-11 12:10:00,41.98,41.98,41.91,41.92,64600.0,34.1341,34.1341,34.0772,34.0853,64600.0
2014-12-11 12:15:00,41.93,41.93,41.88,41.92,34600.0,34.0934,34.0934,34.0528,34.0853,34600.0
2014-12-11 12:20:00,41.93,41.95,41.91,41.94,34600.0,34.0934,34.1097,34.0772,34.1016,34600.0
2014-12-11 12:25:00,41.93,41.95,41.91,41.91,31800.0,34.0934,34.1097,34.0772,34.0772,31800.0
2014-12-11 12:30:00,41.91,41.93,41.9,41.93,32400.0,34.0772,34.0934,34.069,34.0934,32400.0
2014-12-11 12:35:00,41.93,41.95,41.89,41.91,54600.0,34.0934,34.1097,34.0609,34.0772,54600.0
2014-12-11 12:40:00,41.91,41.92,41.87,41.87,26000.0,34.0772,34.0853,34.0446,34.0446,26000.0
2014-12-11 12:45:00,41.87,41.9,41.85,41.9,47200.0,34.0446,34.069,34.0284,34.069,47200.0
2014-12-11 12:50:00,41.9,41.96,41.9,41.94,57200.0,34.069,34.1178,34.069,34.1016,57200.0
2014-12-11 12:55:00,41.94,41.96,41.87,41.88,77200.0,34.1016,34.1178,34.0446,34.0528,77200.0
2014-12-11 13:00:00,41.87,41.91,41.86,41.88,48800.0,34.0446,34.0772,34.0365,34.0528,48800.0
2014-12-11 13:05:00,41.9,41.95,41.89,41.9,38000.0,34.069,34.1097,34.0609,34.069,38000.0
2014-12-11 13:10:00,41.9,41.9,41.81,41.81,65000.0,34.069,34.069,33.9959,33.9959,65000.0
2014-12-11 13:15:00,41.81,41.83,41.79,41.79,51200.0,33.9959,34.0121,33.9796,33.9796,51200.0
2014-12-11 13:20:00,41.81,41.82,41.77,41.79,40600.0,33.9959,34.004,33.9633,33.9796,40600.0
2014-12-11 13:25:00,41.79,41.81,41.76,41.76,41000.0,33.9796,33.9959,33.9552,33.9552,41000.0
2014-12-11 13:30:00,41.77,41.79,41.75,41.76,50200.0,33.9633,33.9796,33.9471,33.9552,50200.0
2014-12-11 13:35:00,41.77,41.79,41.74,41.76,75800.0,33.9633,33.9796,33.9389,33.9552,75800.0
2014-12-11 13:40:00,41.75,41.8,41.75,41.79,50800.0,33.9471,33.9877,33.9471,33.9796,50800.0
2014-12-11 13:45:00,41.79,41.81,41.78,41.8,33200.0,33.9796,33.9959,33.9715,33.9877,33200.0
2014-12-11 13:50:00,41.8,41.82,41.77,41.77,33400.0,33.9877,34.004,33.9633,33.9633,33400.0
2014-12-11 13:55:00,41.77,41.78,41.7,41.71,81000.0,33.9633,33.9715,33.9064,33.9145,81000.0
2014-12-11 14:00:00,41.71,41.74,41.69,41.73,54400.0,33.9145,33.9389,33.8983,33.9308,54400.0
2014-12-11 14:05:00,41.73,41.76,41.71,41.75,47000.0,33.9308,33.9552,33.9145,33.9471,47000.0
2014-12-11 14:10:00,41.75,41.77,41.71,41.77,61800.0,33.9471,33.9633,33.9145,33.9633,61800.0
2014-12-11 14:15:00,41.77,41.8,41.75,41.79,71200.0,33.9633,33.9877,33.9471,33.9796,71200.0
2014-12-11 14:20:00,41.79,41.84,41.79,41.82,38200.0,33.9796,34.0202,33.9796,34.004,38200.0
2014-12-11 14:25:00,41.82,41.82,41.7,41.7,81000.0,34.004,34.004,33.9064,33.9064,81000.0
2014-12-11 14:30:00,41.7,41.74,41.7,41.72,46400.0,33.9064,33.9389,33.9064,33.9227,46400.0
2014-12-11 14:35:00,41.71,41.74,41.7,41.71,51400.0,33.9145,33.9389,33.9064,33.9145,51400.0
2014-12-11 14:40:00,41.72,41.75,41.69,41.73,78400.0,33.9227,33.9471,33.8983,33.9308,78400.0
2014-12-11 14:45:00,41.73,41.74,41.63,41.64,81000.0,33.9308,33.9389,33.8495,33.8576,81000.0
2014-12-11 14:50:00,41.65,41.7,41.65,41.65,40800.0,33.8658,33.9064,33.8658,33.8658,40800.0
2014-12-11 14:55:00,41.66,41.66,41.57,41.59,89400.0,33.8739,33.8739,33.8007,33.817,89400.0
2014-12-11 15:00:00,41.59,41.66,41.58,41.65,109400.0,33.817,33.8739,33.8088,33.8658,109400.0
2014-12-11 15:05:00,41.65,41.67,41.62,41.62,73200.0,33.8658,33.882,33.8414,33.8414,73200.0
2014-12-11 15:10:00,41.62,41.68,41.59,41.66,156000.0,33.8414,33.8902,33.817,33.8739,156000.0
2014-12-11 15:15:00,41.66,41.72,41.65,41.69,71800.0,33.8739,33.9227,33.8658,33.8983,71800.0
2014-12-11 15:20:00,41.69,41.72,41.67,41.7,107200.0,33.8983,33.9227,33.882,33.9064,107200.0
2014-12-11 15:25:00,41.7,41.73,41.69,41.73,59800.0,33.9064,33.9308,33.8983,33.9308,59800.0
2014-12-11 15:30:00,41.72,41.74,41.68,41.73,111800.0,33.9227,33.9389,33.8902,33.9308,111800.0
2014-12-11 15:35:00,41.73,41.73,41.66,41.66,157600.0,33.9308,33.9308,33.8739,33.8739,157600.0
2014-12-11 15:40:00,41.66,41.69,41.58,41.59,167000.0,33.8739,33.8983,33.8088,33.817,167000.0
2014-12-11 15:45:00,41.59,41.6,41.53,41.56,252000.0,33.817,33.8251,33.7682,33.7926,252000.0
2014-12-11 15:50:00,41.56,41.57,41.51,41.56,532400.0,33.7926,33.8007,33.7519,33.7926,532400.0
2014-12-11 15:55:00,41.56,41.6,41.54,41.57,376400.0,33.7926,33.8251,33.7763,33.8007,376400.0
2014-12-12 09:30:00,41.37,41.55,41.29,41.47,306600.0,33.6381,33.7844,33.573,33.7194,306600.0
2014-12-12 09:35:00,41.44,41.74,41.44,41.68,105400.0,33.695,33.9389,33.695,33.8902,105400.0
2014-12-12 09:40:00,41.66,41.82,41.62,41.79,136600.0,33.8739,34.004,33.8414,33.9796,136600.0
2014-12-12 09:45:00,41.8,41.9,41.79,41.88,102800.0,33.9877,34.069,33.9796,34.0528,102800.0
2014-12-12 09:50:00,41.87,41.92,41.81,41.81,64200.0,34.0446,34.0853,33.9959,33.9959,64200.0
2014-12-12 09:55:00,41.82,41.97,41.78,41.93,133800.0,34.004,34.126,33.9715,34.0934,133800.0
2014-12-12 10:00:00,41.96,41.99,41.73,41.77,143600.0,34.1178,34.1422,33.9308,33.9633,143600.0
2014-12-12 10:05:00,41.77,41.8,41.67,41.67,83200.0,33.9633,33.9877,33.882,33.882,83200.0
2014-12-12 10:10:00,41.68,41.69,41.53,41.55,121400.0,33.8902,33.8983,33.7682,33.7844,121400.0
2014-12-12 10:15:00,41.57,41.57,41.46,41.49,137400.0,33.8007,33.8007,33.7113,33.7357,137400.0
2014-12-12 10:20:00,41.49,41.51,41.41,41.42,45600.0,33.7357,33.7519,33.6706,33.6787,45600.0
2014-12-12 10:25:00,41.43,41.48,41.41,41.47,54200.0,33.6869,33.7275,33.6706,33.7194,54200.0
2014-12-12 10:30:00,41.47,41.56,41.47,41.55,49000.0,33.7194,33.7926,33.7194,33.7844,49000.0
2014-12-12 10:35:00,41.55,41.57,41.5,41.52,42400.0,33.7844,33.8007,33.7438,33.7601,42400.0
2014-12-12 10:40:00,41.52,41.56,41.5,41.56,47200.0,33.7601,33.7926,33.7438,33.7926,47200.0
2014-12-12 10:45:00,41.56,41.58,41.52,41.54,57000.0,33.7926,33.8088,33.7601,33.7763,57000.0
2014-12-12 10:50:00,41.54,41.56,41.49,41.55,62800.0,33.7763,33.7926,33.7357,33.7844,62800.0
2014-12-12 10:55:00,41.56,41.62,41.49,41.5,58400.0,33.7926,33.8414,33.7357,33.7438,58400.0
2014-12-12 11:00:00,41.51,41.53,41.46,41.49,69000.0,33.7519,33.7682,33.7113,33.7357,69000.0
2014-12-12 11:05:00,41.49,41.56,41.49,41.53,90000.0,33.7357,33.7926,33.7357,33.7682,90000.0
2014-12-12 11:10:00,41.53,41.62,41.51,41.62,150000.0,33.7682,33.8414,33.7519,33.8414,150000.0
2014-12-12 11:15:00,41.62,41.63,41.57,41.57,117400.0,33.8414,33.8495,33.8007,33.8007,117400.0
2014-12-12 11:20:00,41.57,41.66,41.56,41.63,35800.0,33.8007,33.8739,33.7926,33.8495,35800.0
2014-12-12 11:25:00,41.63,41.65,41.55,41.55,44200.0,33.8495,33.8658,33.7844,33.7844,44200.0
2014-12-12 11:30:00,41.57,41.67,41.55,41.67,44600.0,33.8007,33.882,33.7844,33.882,44600.0
2014-12-12 11:35:00,41.67,41.8,41.66,41.8,84400.0,33.882,33.9877,33.8739,33.9877,84400.0
2014-12-12 11:40:00,41.8,41.82,41.77,41.79,94200.0,33.9877,34.004,33.9633,33.9796,94200.0
2014-12-12 11:45:00,41.8,41.88,41.8,41.84,124200.0,33.9877,34.0528,33.9877,34.0202,124200.0
2014-12-12 11:50:00,41.83,41.88,41.83,41.85,82600.0,34.0121,34.0528,34.0121,34.0284,82600.0
2014-12-12 11:55:00,41.85,41.87,41.77,41.77,138800.0,34.0284,34.0446,33.9633,33.9633,138800.0
2014-12-12 12:00:00,41.77,41.78,41.72,41.76,73200.0,33.9633,33.9715,33.9227,33.9552,73200.0
2014-12-12 12:05:00,41.74,41.76,41.71,41.72,51600.0,33.9389,33.9552,33.9145,33.9227,51600.0
2014-12-12 12:10:00,41.72,41.74,41.7,41.74,70600.0,33.9227,33.9389,33.9064,33.9389,70600.0
2014-12-12 12:15:00,41.73,41.76,41.71,41.74,59600.0,33.9308,33.9552,33.9145,33.9389,59600.0
2014-12-12 12:20:00,41.74,41.74,41.68,41.74,48600.0,33.9389,33.9389,33.8902,33.9389,48600.0
2014-12-12 12:25:00,41.74,41.79,41.71,41.79,167200.0,33.9389,33.9796,33.9145,33.9796,167200.0
2014-12-12 12:30:00,41.76,41.8,41.76,41.79,50400.0,33.9552,33.9877,33.9552,33.9796,50400.0
2014-12-12 12:35:00,41.79,41.79,41.76,41.76,149600.0,33.9796,33.9796,33.9552,33.9552,149600.0
2014-12-12 12:40:00,41.77,41.81,41.76,41.78,47800.0,33.9633,33.9959,33.9552,33.9715,47800.0
2014-12-12 12:45:00,41.78,41.85,41.76,41.85,75800.0,33.9715,34.0284,33.9552,34.0284,75800.0
2014-12-12 12:50:00,41.85,41.85,41.79,41.81,36800.0,34.0284,34.0284,33.9796,33.9959,36800.0
2014-12-12 12:55:00,41.8,41.8,41.74,41.76,56600.0,33.9877,33.9877,33.9389,33.9552,56600.0
2014-12-12 13:00:00,41.77,41.77,41.72,41.72,34800.0,33.9633,33.9633,33.9227,33.9227,34800.0
2014-12-12 13:05:00,41.73,41.76,41.72,41.76,101600.0,33.9308,33.9552,33.9227,33.9552,101600.0
2014-12-12 13:10:00,41.76,41.79,41.74,41.78,99200.0,33.9552,33.9796,33.9389,33.9715,99200.0
2014-12-12 13:15:00,41.77,41.84,41.77,41.84,79400.0,33.9633,34.0202,33.9633,34.0202,79400.0
2014-12-12 13:20:00,41.84,41.86,41.81,41.83,65000.0,34.0202,34.0365,33.9959,34.0121,65000.0
2014-12-12 13:25:00,41.84,41.85,41.83,41.84,55200.0,34.0202,34.0284,34.0121,34.0202,55200.0
2014-12-12 13:30:00,41.84,41.85,41.81,41.82,50800.0,34.0202,34.0284,33.9959,34.004,50800.0
2014-12-12 13:35:00,41.83,41.85,41.81,41.85,54200.0,34.0121,34.0284,33.9959,34.0284,54200.0
2014-12-12 13:40:00,41.85,41.85,41.8,41.82,47800.0,34.0284,34.0284,33.9877,34.004,47800.0
2014-12-12 13:45:00,41.82,41.85,41.79,41.84,37000.0,34.004,34.0284,33.9796,34.0202,37000.0
2014-12-12 13:50:00,41.84,41.85,41.82,41.85,35600.0,34.0202,34.0284,34.004,34.0284,35600.0
2014-12-12 13:55:00,41.85,41.89,41.84,41.88,108400.0,34.0284,34.0609,34.0202,34.0528,108400.0
2014-12-12 14:00:00,41.88,41.9,41.86,41.9,56800.0,34.0528,34.069,34.0365,34.069,56800.0
2014-12-12 14:05:00,41.9,41.9,41.86,41.89,50000.0,34.069,34.069,34.0365,34.0609,50000.0
2014-12-12 14:10:00,41.88,41.9,41.87,41.88,82200.0,34.0528,34.069,34.0446,34.0528,82200.0
2014-12-12 14:15:00,41.88,41.88,41.82,41.85,73000.0,34.0528,34.0528,34.004,34.0284,73000.0
2014-12-12 14:20:00,41.85,41.87,41.81,41.82,56600.0,34.0284,34.0446,33.9959,34.004,56600.0
2014-12-12 14:25:00,41.83,41.85,41.79,41.82,45400.0,34.0121,34.0284,33.9796,34.004,45400.0
2014-12-12 14:30:00,41.81,41.85,41.79,41.85,62600.0,33.9959,34.0284,33.9796,34.0284,62600.0
2014-12-12 14:35:00,41.84,41.84,41.81,41.82,54200.0,34.0202,34.0202,33.9959,34.004,54200.0
2014-12-12 14:40:00,41.82,41.83,41.8,41.81,40800.0,34.004,34.0121,33.9877,33.9959,40800.0
2014-12-12 14:45:00,41.81,41.83,41.79,41.81,48200.0,33.9959,34.0121,33.9796,33.9959,48200.0
2014-12-12 14:50:00,41.79,41.81,41.77,41.77,64800.0,33.9796,33.9959,33.9633,33.9633,64800.0
2014-12-12 14:55:00,41.77,41.84,41.77,41.83,66600.0,33.9633,34.0202,33.9633,34.0121,66600.0
2014-12-12 15:00:00,41.82,41.89,41.81,41.87,101800.0,34.004,34.0609,33.9959,34.0446,101800.0
2014-12-12 15:05:00,41.87,41.87,41.8,41.85,63000.0,34.0446,34.0446,33.9877,34.0284,63000.0
2014-12-12 15:10:00,41.86,41.87,41.83,41.85,78200.0,34.0365,34.0446,34.0121,34.0284,78200.0
2014-12-12 15:15:00,41.84,41.85,41.8,41.81,96400.0,34.0202,34.0284,33.9877,33.9959,96400.0
2014-12-12 15:20:00,41.8,41.82,41.78,41.8,67000.0,33.9877,34.004,33.9715,33.9877,67000.0
2014-12-12 15:25:00,41.79,41.81,41.77,41.81,56200.0,33.9796,33.9959,33.9633,33.9959,56200.0
2014-12-12 15:30:00,41.8,41.81,41.72,41.73,127400.0,33.9877,33.9959,33.9227,33.9308,127400.0
2014-12-12 15:35:00,41.73,41.74,41.66,41.66,164200.0,33.9308,33.9389,33.8739,33.8739,164200.0
2014-12-12 15:40:00,41.66,41.72,41.63,41.71,165000.0,33.8739,33.9227,33.8495,33.9145,165000.0
2014-12-12 15:45:00,41.71,41.71,41.6,41.67,275400.0,33.9145,33.9145,33.8251,33.882,275400.0
2014-12-12 15:50:00,41.67,41.68,41.62,41.65,247600.0,33.882,33.8902,33.8414,33.8658,247600.0
2014-12-12 15:55:00,41.65,41.68,41.6,41.63,718800.0,33.8658,33.8902,33.8251,33.8495,718800.0
2014-12-15 09:30:00,41.13,41.21,40.72,40.94,1087200.0,33.4429,33.508,33.1096,33.2885,1087200.0
2014-12-15 09:35:00,40.95,41.09,40.94,41.08,548600.0,33.2966,33.4104,33.2885,33.4023,548600.0
2014-12-15 09:40:00,41.08,41.25,41.02,41.02,452000.0,33.4023,33.5405,33.3535,33.3535,452000.0
2014-12-15 09:45:00,41.02,41.04,40.8,40.95,366000.0,33.3535,33.3698,33.1746,33.2966,366000.0
2014-12-15 09:50:00,40.95,41.07,40.93,41.01,161800.0,33.2966,33.3942,33.2803,33.3454,161800.0
2014-12-15 09:55:00,41.01,41.02,40.88,40.91,283600.0,33.3454,33.3535,33.2397,33.2641,283600.0
2014-12-15 10:00:00,40.9,40.91,40.82,40.82,182400.0,33.2559,33.2641,33.1909,33.1909,182400.0
2014-12-15 10:05:00,40.82,40.82,40.69,40.69,193400.0,33.1909,33.1909,33.0852,33.0852,193400.0
2014-12-15 10:10:00,40.69,40.83,40.69,40.81,223600.0,33.0852,33.199,33.0852,33.1828,223600.0
2014-12-15 10:15:00,40.81,40.9,40.76,40.77,159800.0,33.1828,33.2559,33.1421,33.1502,159800.0
2014-12-15 10:20:00,40.76,40.77,40.62,40.65,211400.0,33.1421,33.1502,33.0283,33.0527,211400.0
2014-12-15 10:25:00,40.65,40.71,40.64,40.66,134800.0,33.0527,33.1014,33.0445,33.0608,134800.0
2014-12-15 10:30:00,40.66,40.77,40.66,40.71,174800.0,33.0608,33.1502,33.0608,33.1014,174800.0
2014-12-15 10:35:00,40.71,40.74,40.56,40.58,243800.0,33.1014,33.1258,32.9795,32.9957,243800.0
2014-12-15 10:40:00,40.58,40.62,40.43,40.46,321800.0,32.9957,33.0283,32.8738,32.8982,321800.0
2014-12-15 10:45:00,40.46,40.58,40.45,40.54,390000.0,32.8982,32.9957,32.89,32.9632,390000.0
2014-12-15 10:50:00,40.54,40.7,40.52,40.68,263000.0,32.9632,33.0933,32.947,33.077,263000.0
2014-12-15 10:55:00,40.68,40.7,40.6,40.63,103800.0,33.077,33.0933,33.012,33.0364,103800.0
2014-12-15 11:00:00,40.63,40.65,40.56,40.57,97800.0,33.0364,33.0527,32.9795,32.9876,97800.0
2014-12-15 11:05:00,40.57,40.63,40.51,40.58,129200.0,32.9876,33.0364,32.9388,32.9957,129200.0
2014-12-15 11:10:00,40.58,40.59,40.51,40.51,107200.0,32.9957,33.0039,32.9388,32.9388,107200.0
2014-12-15 11:15:00,40.51,40.51,40.35,40.38,291000.0,32.9388,32.9388,32.8087,32.8331,291000.0
2014-12-15 11:20:00,40.37,40.46,40.37,40.38,188800.0,32.825,32.8982,32.825,32.8331,188800.0
2014-12-15 11:25:00,40.38,40.44,40.35,40.35,105400.0,32.8331,32.8819,32.8087,32.8087,105400.0
2014-12-15 11:30:00,40.35,40.49,40.35,40.44,94000.0,32.8087,32.9226,32.8087,32.8819,94000.0
2014-12-15 11:35:00,40.44,40.44,40.35,40.39,115800.0,32.8819,32.8819,32.8087,32.8412,115800.0
2014-12-15 11:40:00,40.4,40.44,40.38,40.4,262200.0,32.8494,32.8819,32.8331,32.8494,262200.0
2014-12-15 11:45:00,40.39,40.45,40.38,40.45,137800.0,32.8412,32.89,32.8331,32.89,137800.0
2014-12-15 11:50:00,40.45,40.47,40.4,40.4,203800.0,32.89,32.9063,32.8494,32.8494,203800.0
2014-12-15 11:55:00,40.4,40.43,40.35,40.43,183800.0,32.8494,32.8738,32.8087,32.8738,183800.0
2014-12-15 12:00:00,40.43,40.47,40.38,40.47,107400.0,32.8738,32.9063,32.8331,32.9063,107400.0
2014-12-15 12:05:00,40.46,40.54,40.43,40.52,158400.0,32.8982,32.9632,32.8738,32.947,158400.0
2014-12-15 12:10:00,40.52,40.54,40.48,40.52,203000.0,32.947,32.9632,32.9144,32.947,203000.0
2014-12-15 12:15:00,40.52,40.53,40.41,40.46,122400.0,32.947,32.9551,32.8575,32.8982,122400.0
2014-12-15 12:20:00,40.45,40.52,40.44,40.51,78800.0,32.89,32.947,32.8819,32.9388,78800.0
2014-12-15 12:25:00,40.51,40.63,40.51,40.59,147800.0,32.9388,33.0364,32.9388,33.0039,147800.0
2014-12-15 12:30:00,40.6,40.62,40.49,40.56,62400.0,33.012,33.0283,32.9226,32.9795,62400.0
2014-12-15 12:35:00,40.56,40.68,40.55,40.67,80400.0,32.9795,33.077,32.9713,33.0689,80400.0
2014-12-15 12:40:00,40.66,40.68,40.62,40.66,80800.0,33.0608,33.077,33.0283,33.0608,80800.0
2014-12-15 12:45:00,40.67,40.7,40.63,40.69,57800.0,33.0689,33.0933,33.0364,33.0852,57800.0
2014-12-15 12:50:00,40.68,40.77,40.65,40.75,81400.0,33.077,33.1502,33.0527,33.134,81400.0
2014-12-15 12:55:00,40.76,40.81,40.74,40.76,125400.0,33.1421,33.1828,33.1258,33.1421,125400.0
2014-12-15 13:00:00,40.76,40.76,40.71,40.72,102200.0,33.1421,33.1421,33.1014,33.1096,102200.0
2014-12-15 13:05:00,40.72,40.72,40.64,40.66,83600.0,33.1096,33.1096,33.0445,33.0608,83600.0
2014-12-15 13:10:00,40.66,40.68,40.55,40.57,79000.0,33.0608,33.077,32.9713,32.9876,79000.0
2014-12-15 13:15:00,40.57,40.61,40.56,40.6,50000.0,32.9876,33.0201,32.9795,33.012,50000.0
2014-12-15 13:20:00,40.6,40.72,40.6,40.71,62400.0,33.012,33.1096,33.012,33.1014,62400.0
2014-12-15 13:25:00,40.71,40.72,40.62,40.63,54800.0,33.1014,33.1096,33.0283,33.0364,54800.0
2014-12-15 13:30:00,40.62,40.65,40.57,40.63,87200.0,33.0283,33.0527,32.9876,33.0364,87200.0
2014-12-15 13:35:00,40.63,40.68,40.6,40.62,154000.0,33.0364,33.077,33.012,33.0283,154000.0
2014-12-15 13:40:00,40.62,40.71,40.58,40.6,169400.0,33.0283,33.1014,32.9957,33.012,169400.0
2014-12-15 13:45:00,40.6,40.6,40.49,40.53,170800.0,33.012,33.012,32.9226,32.9551,170800.0
2014-12-15 13:50:00,40.52,40.62,40.49,40.55,115400.0,32.947,33.0283,32.9226,32.9713,115400.0
2014-12-15 13:55:00,40.54,40.58,40.5,40.53,109000.0,32.9632,32.9957,32.9307,32.9551,109000.0
2014-12-15 14:00:00,40.52,40.6,40.51,40.52,113400.0,32.947,33.012,32.9388,32.947,113400.0
2014-12-15 14:05:00,40.52,40.55,40.48,40.48,139200.0,32.947,32.9713,32.9144,32.9144,139200.0
2014-12-15 14:10:00,40.49,40.51,40.47,40.49,91000.0,32.9226,32.9388,32.9063,32.9226,91000.0
2014-12-15 14:15:00,40.49,40.51,40.47,40.5,89200.0,32.9226,32.9388,32.9063,32.9307,89200.0
2014-12-15 14:20:00,40.49,40.59,40.49,40.57,101000.0,32.9226,33.0039,32.9226,32.9876,101000.0
2014-12-15 14:25:00,40.58,40.65,40.56,40.6,171600.0,32.9957,33.0527,32.9795,33.012,171600.0
2014-12-15 14:30:00,40.62,40.62,40.47,40.52,149400.0,33.0283,33.0283,32.9063,32.947,149400.0
2014-12-15 14:35:00,40.51,40.6,40.51,40.52,131400.0,32.9388,33.012,32.9388,32.947,131400.0
2014-12-15 14:40:00,40.52,40.58,40.42,40.43,186600.0,32.947,32.9957,32.8656,32.8738,186600.0
2014-12-15 14:45:00,40.42,40.54,40.42,40.49,361800.0,32.8656,32.9632,32.8656,32.9226,361800.0
2014-12-15 14:50:00,40.48,40.54,40.47,40.49,126400.0,32.9144,32.9632,32.9063,32.9226,126400.0
2014-12-15 14:55:00,40.5,40.52,40.46,40.49,101200.0,32.9307,32.947,32.8982,32.9226,101200.0
2014-12-15 15:00:00,40.49,40.55,40.48,40.5,188200.0,32.9226,32.9713,32.9144,32.9307,188200.0
2014-12-15 15:05:00,40.5,40.63,40.49,40.63,127200.0,32.9307,33.0364,32.9226,33.0364,127200.0
2014-12-15 15:10:00,40.63,40.7,40.6,40.63,143800.0,33.0364,33.0933,33.012,33.0364,143800.0
2014-12-15 15:15:00,40.63,40.63,40.56,40.59,104600.0,33.0364,33.0364,32.9795,33.0039,104600.0
2014-12-15 15:20:00,40.59,40.6,40.54,40.57,129600.0,33.0039,33.012,32.9632,32.9876,129600.0
2014-12-15 15:25:00,40.57,40.63,40.49,40.49,137400.0,32.9876,33.0364,32.9226,32.9226,137400.0
2014-12-15 15:30:00,40.49,40.49,40.45,40.46,174000.0,32.9226,32.9226,32.89,32.8982,174000.0
2014-12-15 15:35:00,40.46,40.63,40.46,40.57,235000.0,32.8982,33.0364,32.8982,32.9876,235000.0
2014-12-15 15:40:00,40.56,40.58,40.52,40.52,205400.0,32.9795,32.9957,32.947,32.947,205400.0
2014-12-15 15:45:00,40.52,40.53,40.47,40.5,182800.0,32.947,32.9551,32.9063,32.9307,182800.0
2014-12-15 15:50:00,40.49,40.54,40.48,40.5,281600.0,32.9226,32.9632,32.9144,32.9307,281600.0
2014-12-15 15:55:00,40.5,40.54,40.43,40.45,436400.0,32.9307,32.9632,32.8738,32.89,436400.0
2014-12-16 09:30:00,40.29,40.4,40.04,40.09,395200.0,32.7599,32.8494,32.5567,32.5973,395200.0
2014-12-16 09:35:00,40.09,40.22,40.04,40.13,281400.0,32.5973,32.703,32.5567,32.6298,281400.0
2014-12-16 09:40:00,40.13,40.16,40.04,40.04,187800.0,32.6298,32.6542,32.5567,32.5567,187800.0
2014-12-16 09:45:00,40.04,40.04,39.68,39.8,788400.0,32.5567,32.5567,32.2639,32.3615,788400.0
2014-12-16 09:50:00,39.81,39.95,39.79,39.93,371800.0,32.3696,32.4835,32.3534,32.4672,371800.0
2014-12-16 09:55:00,39.93,39.97,39.92,39.93,325800.0,32.4672,32.4997,32.4591,32.4672,325800.0
2014-12-16 10:00:00,39.93,39.94,39.73,39.74,336200.0,32.4672,32.4754,32.3046,32.3127,336200.0
2014-12-16 10:05:00,39.74,39.83,39.65,39.67,260800.0,32.3127,32.3859,32.2396,32.2558,260800.0
2014-12-16 10:10:00,39.66,39.68,39.59,39.6,289200.0,32.2477,32.2639,32.1908,32.1989,289200.0
2014-12-16 10:15:00,39.6,39.89,39.56,39.82,287800.0,32.1989,32.4347,32.1664,32.3778,287800.0
2014-12-16 10:20:00,39.83,39.88,39.72,39.88,156400.0,32.3859,32.4266,32.2965,32.4266,156400.0
2014-12-16 10:25:00,39.88,39.88,39.82,39.85,86400.0,32.4266,32.4266,32.3778,32.4022,86400.0
2014-12-16 10:30:00,39.87,39.88,39.76,39.76,102400.0,32.4184,32.4266,32.329,32.329,102400.0
2014-12-16 10:35:00,39.76,39.88,39.74,39.87,139200.0,32.329,32.4266,32.3127,32.4184,139200.0
2014-12-16 10:40:00,39.86,39.88,39.82,39.86,95400.0,32.4103,32.4266,32.3778,32.4103,95400.0
2014-12-16 10:45:00,39.86,40.05,39.85,40.01,172400.0,32.4103,32.5648,32.4022,32.5323,172400.0
2014-12-16 10:50:00,40.0,40.23,39.99,40.22,183800.0,32.5241,32.7112,32.516,32.703,183800.0
2014-12-16 10:55:00,40.22,40.29,40.21,40.24,124600.0,32.703,32.7599,32.6949,32.7193,124600.0
2014-12-16 11:00:00,40.24,40.24,40.12,40.15,102800.0,32.7193,32.7193,32.6217,32.6461,102800.0
2014-12-16 11:05:00,40.14,40.18,40.1,40.12,92400.0,32.638,32.6705,32.6054,32.6217,92400.0
2014-12-16 11:10:00,40.1,40.18,40.08,40.16,93800.0,32.6054,32.6705,32.5892,32.6542,93800.0
2014-12-16 11:15:00,40.17,40.25,40.16,40.24,80200.0,32.6624,32.7274,32.6542,32.7193,80200.0
2014-12-16 11:20:00,40.24,40.32,40.24,40.31,96000.0,32.7193,32.7843,32.7193,32.7762,96000.0
2014-12-16 11:25:00,40.34,40.43,40.31,40.42,140600.0,32.8006,32.8738,32.7762,32.8656,140600.0
2014-12-16 11:30:00,40.42,40.55,40.41,40.47,126400.0,32.8656,32.9713,32.8575,32.9063,126400.0
2014-12-16 11:35:00,40.48,40.5,40.38,40.39,96800.0,32.9144,32.9307,32.8331,32.8412,96800.0
2014-12-16 11:40:00,40.39,40.39,40.27,40.33,208000.0,32.8412,32.8412,32.7437,32.7925,208000.0
2014-12-16 11:45:00,40.33,40.35,40.3,40.34,53000.0,32.7925,32.8087,32.7681,32.8006,53000.0
2014-12-16 11:50:00,40.34,40.37,40.27,40.28,93800.0,32.8006,32.825,32.7437,32.7518,93800.0
2014-12-16 11:55:00,40.27,40.35,40.27,40.35,131000.0,32.7437,32.8087,32.7437,32.8087,131000.0
2014-12-16 12:00:00,40.35,40.38,40.27,40.3,109600.0,32.8087,32.8331,32.7437,32.7681,109600.0
2014-12-16 12:05:00,40.3,40.31,40.23,40.24,48800.0,32.7681,32.7762,32.7112,32.7193,48800.0
2014-12-16 12:10:00,40.24,40.31,40.23,40.29,47800.0,32.7193,32.7762,32.7112,32.7599,47800.0
2014-12-16 12:15:00,40.29,40.36,40.29,40.31,60800.0,32.7599,32.8169,32.7599,32.7762,60800.0
2014-12-16 12:20:00,40.3,40.3,40.18,40.2,75200.0,32.7681,32.7681,32.6705,32.6868,75200.0
2014-12-16 12:25:00,40.2,40.24,40.19,40.24,80000.0,32.6868,32.7193,32.6786,32.7193,80000.0
2014-12-16 12:30:00,40.23,40.26,40.21,40.26,76200.0,32.7112,32.7355,32.6949,32.7355,76200.0
2014-12-16 12:35:00,40.25,40.27,40.23,40.24,70200.0,32.7274,32.7437,32.7112,32.7193,70200.0
2014-12-16 12:40:00,40.23,40.24,40.16,40.16,48000.0,32.7112,32.7193,32.6542,32.6542,48000.0
2014-12-16 12:45:00,40.16,40.16,40.09,40.12,89200.0,32.6542,32.6542,32.5973,32.6217,89200.0
2014-12-16 12:50:00,40.12,40.15,40.03,40.04,87800.0,32.6217,32.6461,32.5485,32.5567,87800.0
2014-12-16 12:55:00,40.05,40.1,40.03,40.03,76400.0,32.5648,32.6054,32.5485,32.5485,76400.0
2014-12-16 13:00:00,40.02,40.1,39.99,40.02,182000.0,32.5404,32.6054,32.516,32.5404,182000.0
2014-12-16 13:05:00,40.03,40.03,39.93,39.93,193400.0,32.5485,32.5485,32.4672,32.4672,193400.0
2014-12-16 13:10:00,39.93,39.93,39.85,39.88,161800.0,32.4672,32.4672,32.4022,32.4266,161800.0
2014-12-16 13:15:00,39.89,39.93,39.79,39.81,162200.0,32.4347,32.4672,32.3534,32.3696,162200.0
2014-12-16 13:20:00,39.81,39.85,39.79,39.79,143600.0,32.3696,32.4022,32.3534,32.3534,143600.0
2014-12-16 13:25:00,39.79,39.84,39.77,39.82,85800.0,32.3534,32.394,32.3371,32.3778,85800.0
2014-12-16 13:30:00,39.82,39.88,39.76,39.85,98400.0,32.3778,32.4266,32.329,32.4022,98400.0
2014-12-16 13:35:00,39.86,39.96,39.85,39.88,81200.0,32.4103,32.4916,32.4022,32.4266,81200.0
2014-12-16 13:40:00,39.88,39.94,39.87,39.9,99000.0,32.4266,32.4754,32.4184,32.4428,99000.0
2014-12-16 13:45:00,39.9,39.92,39.83,39.87,120000.0,32.4428,32.4591,32.3859,32.4184,120000.0
2014-12-16 13:50:00,39.87,40.02,39.87,40.0,93600.0,32.4184,32.5404,32.4184,32.5241,93600.0
2014-12-16 13:55:00,40.0,40.03,39.95,39.95,59600.0,32.5241,32.5485,32.4835,32.4835,59600.0
2014-12-16 14:00:00,39.96,39.99,39.89,39.92,95200.0,32.4916,32.516,32.4347,32.4591,95200.0
2014-12-16 14:05:00,39.92,40.02,39.92,40.01,102200.0,32.4591,32.5404,32.4591,32.5323,102200.0
2014-12-16 14:10:00,40.01,40.04,39.93,39.95,64400.0,32.5323,32.5567,32.4672,32.4835,64400.0
2014-12-16 14:15:00,39.93,39.93,39.86,39.9,67000.0,32.4672,32.4672,32.4103,32.4428,67000.0
2014-12-16 14:20:00,39.91,39.95,39.88,39.9,56400.0,32.451,32.4835,32.4266,32.4428,56400.0
2014-12-16 14:25:00,39.9,39.97,39.88,39.93,80000.0,32.4428,32.4997,32.4266,32.4672,80000.0
2014-12-16 14:30:00,39.93,39.98,39.92,39.93,63400.0,32.4672,32.5079,32.4591,32.4672,63400.0
2014-12-16 14:35:00,39.93,39.99,39.91,39.94,78800.0,32.4672,32.516,32.451,32.4754,78800.0
2014-12-16 14:40:00,39.94,39.97,39.92,39.92,47600.0,32.4754,32.4997,32.4591,32.4591,47600.0
2014-12-16 14:45:00,39.91,39.93,39.87,39.88,59400.0,32.451,32.4672,32.4184,32.4266,59400.0
2014-12-16 14:50:00,39.88,39.88,39.76,39.8,157800.0,32.4266,32.4266,32.329,32.3615,157800.0
2014-12-16 14:55:00,39.8,39.85,39.77,39.82,73800.0,32.3615,32.4022,32.3371,32.3778,73800.0
2014-12-16 15:00:00,39.82,39.91,39.79,39.89,72600.0,32.3778,32.451,32.3534,32.4347,72600.0
2014-12-16 15:05:00,39.88,39.91,39.81,39.88,108200.0,32.4266,32.451,32.3696,32.4266,108200.0
2014-12-16 15:10:00,39.89,39.91,39.83,39.84,78600.0,32.4347,32.451,32.3859,32.394,78600.0
2014-12-16 15:15:00,39.84,39.91,39.84,39.88,141200.0,32.394,32.451,32.394,32.4266,141200.0
2014-12-16 15:20:00,39.88,39.9,39.8,39.82,158400.0,32.4266,32.4428,32.3615,32.3778,158400.0
2014-12-16 15:25:00,39.82,39.83,39.76,39.77,175400.0,32.3778,32.3859,32.329,32.3371,175400.0
2014-12-16 15:30:00,39.77,39.88,39.76,39.85,176600.0,32.3371,32.4266,32.329,32.4022,176600.0
2014-12-16 15:35:00,39.86,39.88,39.74,39.77,202400.0,32.4103,32.4266,32.3127,32.3371,202400.0
2014-12-16 15:40:00,39.77,39.79,39.68,39.69,280000.0,32.3371,32.3534,32.2639,32.2721,280000.0
2014-12-16 15:45:00,39.69,39.75,39.67,39.72,242800.0,32.2721,32.3209,32.2558,32.2965,242800.0
2014-12-16 15:50:00,39.72,39.72,39.6,39.65,452200.0,32.2965,32.2965,32.1989,32.2396,452200.0
2014-12-16 15:55:00,39.66,39.66,39.56,39.57,531200.0,32.2477,32.2477,32.1664,32.1745,531200.0
2014-12-17 09:30:00,39.6,39.63,39.22,39.33,569200.0,32.1989,32.2233,31.8899,31.9794,569200.0
2014-12-17 09:35:00,39.31,39.49,39.22,39.41,328800.0,31.9631,32.1095,31.8899,32.0444,328800.0
2014-12-17 09:40:00,39.41,39.63,39.4,39.57,275000.0,32.0444,32.2233,32.0363,32.1745,275000.0
2014-12-17 09:45:00,39.57,39.66,39.54,39.61,155000.0,32.1745,32.2477,32.1501,32.207,155000.0
2014-12-17 09:50:00,39.62,39.62,39.48,39.51,90800.0,32.2152,32.2152,32.1013,32.1257,90800.0
2014-12-17 09:55:00,39.52,39.65,39.51,39.61,72200.0,32.1338,32.2396,32.1257,32.207,72200.0
2014-12-17 10:00:00,39.63,39.66,39.54,39.58,78000.0,32.2233,32.2477,32.1501,32.1826,78000.0
2014-12-17 10:05:00,39.58,39.6,39.51,39.58,118000.0,32.1826,32.1989,32.1257,32.1826,118000.0
2014-12-17 10:10:00,39.58,39.62,39.51,39.62,123600.0,32.1826,32.2152,32.1257,32.2152,123600.0
2014-12-17 10:15:00,39.61,39.68,39.55,39.68,102400.0,32.207,32.2639,32.1582,32.2639,102400.0
2014-12-17 10:20:00,39.68,39.74,39.63,39.73,107800.0,32.2639,32.3127,32.2233,32.3046,107800.0
2014-12-17 10:25:00,39.73,39.77,39.68,39.74,139000.0,32.3046,32.3371,32.2639,32.3127,139000.0
2014-12-17 10:30:00,39.74,39.74,39.68,39.73,86400.0,32.3127,32.3127,32.2639,32.3046,86400.0
2014-12-17 10:35:00,39.74,39.77,39.69,39.77,82400.0,32.3127,32.3371,32.2721,32.3371,82400.0
2014-12-17 10:40:00,39.77,39.77,39.68,39.7,87200.0,32.3371,32.3371,32.2639,32.2802,87200.0
2014-12-17 10:45:00,39.71,39.76,39.66,39.68,73800.0,32.2883,32.329,32.2477,32.2639,73800.0
2014-12-17 10:50:00,39.67,39.74,39.63,39.72,82400.0,32.2558,32.3127,32.2233,32.2965,82400.0
2014-12-17 10:55:00,39.72,39.84,39.72,39.82,144600.0,32.2965,32.394,32.2965,32.3778,144600.0
2014-12-17 11:00:00,39.81,39.89,39.79,39.88,100800.0,32.3696,32.4347,32.3534,32.4266,100800.0
2014-12-17 11:05:00,39.88,39.92,39.82,39.82,90600.0,32.4266,32.4591,32.3778,32.3778,90600.0
2014-12-17 11:10:00,39.83,39.85,39.77,39.8,82000.0,32.3859,32.4022,32.3371,32.3615,82000.0
2014-12-17 11:15:00,39.8,39.87,39.76,39.85,47200.0,32.3615,32.4184,32.329,32.4022,47200.0
2014-12-17 11:20:00,39.85,39.88,39.84,39.87,45200.0,32.4022,32.4266,32.394,32.4184,45200.0
2014-12-17 11:25:00,39.88,39.9,39.84,39.9,92200.0,32.4266,32.4428,32.394,32.4428,92200.0
2014-12-17 11:30:00,39.9,39.97,39.84,39.87,207200.0,32.4428,32.4997,32.394,32.4184,207200.0
2014-12-17 11:35:00,39.88,39.99,39.87,39.99,89800.0,32.4266,32.516,32.4184,32.516,89800.0
2014-12-17 11:40:00,39.99,40.04,39.99,40.04,167400.0,32.516,32.5567,32.516,32.5567,167400.0
2014-12-17 11:45:00,40.03,40.09,40.02,40.07,100600.0,32.5485,32.5973,32.5404,32.5811,100600.0
2014-12-17 11:50:00,40.06,40.07,40.02,40.06,51200.0,32.5729,32.5811,32.5404,32.5729,51200.0
2014-12-17 11:55:00,40.06,40.1,40.04,40.07,108800.0,32.5729,32.6054,32.5567,32.5811,108800.0
2014-12-17 12:00:00,40.05,40.1,40.02,40.04,114800.0,32.5648,32.6054,32.5404,32.5567,114800.0
2014-12-17 12:05:00,40.04,40.05,39.99,40.01,71800.0,32.5567,32.5648,32.516,32.5323,71800.0
2014-12-17 12:10:00,40.02,40.04,39.99,40.01,99600.0,32.5404,32.5567,32.516,32.5323,99600.0
2014-12-17 12:15:00,40.02,40.04,39.99,39.99,67400.0,32.5404,32.5567,32.516,32.516,67400.0
2014-12-17 12:20:00,39.99,40.02,39.94,39.95,89000.0,32.516,32.5404,32.4754,32.4835,89000.0
2014-12-17 12:25:00,39.95,39.98,39.92,39.94,64600.0,32.4835,32.5079,32.4591,32.4754,64600.0
2014-12-17 12:30:00,39.93,39.99,39.93,39.96,42000.0,32.4672,32.516,32.4672,32.4916,42000.0
2014-12-17 12:35:00,39.95,39.96,39.9,39.93,62000.0,32.4835,32.4916,32.4428,32.4672,62000.0
2014-12-17 12:40:00,39.92,39.94,39.89,39.93,54800.0,32.4591,32.4754,32.4347,32.4672,54800.0
2014-12-17 12:45:00,39.94,39.94,39.9,39.93,39800.0,32.4754,32.4754,32.4428,32.4672,39800.0
2014-12-17 12:50:00,39.92,39.97,39.9,39.91,42800.0,32.4591,32.4997,32.4428,32.451,42800.0
2014-12-17 12:55:00,39.91,40.02,39.89,40.02,165400.0,32.451,32.5404,32.4347,32.5404,165400.0
2014-12-17 13:00:00,40.02,40.05,39.99,39.99,58800.0,32.5404,32.5648,32.516,32.516,58800.0
2014-12-17 13:05:00,40.0,40.05,39.99,40.04,28200.0,32.5241,32.5648,32.516,32.5567,28200.0
2014-12-17 13:10:00,40.04,40.05,39.98,39.99,37000.0,32.5567,32.5648,32.5079,32.516,37000.0
2014-12-17 13:15:00,39.99,40.0,39.97,39.99,40400.0,32.516,32.5241,32.4997,32.516,40400.0
2014-12-17 13:20:00,39.98,39.99,39.92,39.92,35200.0,32.5079,32.516,32.4591,32.4591,35200.0
2014-12-17 13:25:00,39.92,39.93,39.89,39.93,28200.0,32.4591,32.4672,32.4347,32.4672,28200.0
2014-12-17 13:30:00,39.93,39.95,39.91,39.94,27600.0,32.4672,32.4835,32.451,32.4754,27600.0
2014-12-17 13:35:00,39.94,39.94,39.9,39.91,33600.0,32.4754,32.4754,32.4428,32.451,33600.0
2014-12-17 13:40:00,39.91,39.94,39.91,39.92,45600.0,32.451,32.4754,32.451,32.4591,45600.0
2014-12-17 13:45:00,39.92,39.92,39.83,39.9,90600.0,32.4591,32.4591,32.3859,32.4428,90600.0
2014-12-17 13:50:00,39.9,39.96,39.9,39.94,61200.0,32.4428,32.4916,32.4428,32.4754,61200.0
2014-12-17 13:55:00,39.94,40.01,39.94,40.01,51200.0,32.4754,32.5323,32.4754,32.5323,51200.0
2014-12-17 14:00:00,40.01,40.21,39.97,40.2,173600.0,32.5323,32.6949,32.4997,32.6868,173600.0
2014-12-17 14:05:00,40.21,40.22,40.06,40.09,114000.0,32.6949,32.703,32.5729,32.5973,114000.0
2014-12-17 14:10:00,40.09,40.2,40.08,40.16,96600.0,32.5973,32.6868,32.5892,32.6542,96600.0
2014-12-17 14:15:00,40.16,40.17,40.08,40.1,63600.0,32.6542,32.6624,32.5892,32.6054,63600.0
2014-12-17 14:20:00,40.12,40.12,40.04,40.1,94400.0,32.6217,32.6217,32.5567,32.6054,94400.0
2014-12-17 14:25:00,40.1,40.13,40.06,40.08,73200.0,32.6054,32.6298,32.5729,32.5892,73200.0
2014-12-17 14:30:00,40.09,40.13,39.99,40.1,102800.0,32.5973,32.6298,32.516,32.6054,102800.0
2014-12-17 14:35:00,40.1,40.2,40.1,40.2,106200.0,32.6054,32.6868,32.6054,32.6868,106200.0
2014-12-17 14:40:00,40.2,40.2,40.02,40.09,88000.0,32.6868,32.6868,32.5404,32.5973,88000.0
2014-12-17 14:45:00,40.09,40.11,40.0,40.01,176400.0,32.5973,32.6136,32.5241,32.5323,176400.0
2014-12-17 14:50:00,40.02,40.1,39.99,40.1,49000.0,32.5404,32.6054,32.516,32.6054,49000.0
2014-12-17 14:55:00,40.1,40.12,40.0,40.02,55800.0,32.6054,32.6217,32.5241,32.5404,55800.0
2014-12-17 15:00:00,40.02,40.02,39.88,39.93,117400.0,32.5404,32.5404,32.4266,32.4672,117400.0
2014-12-17 15:05:00,39.92,39.97,39.89,39.91,78200.0,32.4591,32.4997,32.4347,32.451,78200.0
2014-12-17 15:10:00,39.91,39.97,39.9,39.96,78800.0,32.451,32.4997,32.4428,32.4916,78800.0
2014-12-17 15:15:00,39.96,40.08,39.96,40.06,194400.0,32.4916,32.5892,32.4916,32.5729,194400.0
2014-12-17 15:20:00,40.06,40.07,40.02,40.06,83800.0,32.5729,32.5811,32.5404,32.5729,83800.0
2014-12-17 15:25:00,40.07,40.18,40.03,40.16,102400.0,32.5811,32.6705,32.5485,32.6542,102400.0
2014-12-17 15:30:00,40.16,40.22,40.11,40.15,146000.0,32.6542,32.703,32.6136,32.6461,146000.0
2014-12-17 15:35:00,40.15,40.17,40.1,40.17,109800.0,32.6461,32.6624,32.6054,32.6624,109800.0
2014-12-17 15:40:00,40.17,40.27,40.17,40.24,224400.0,32.6624,32.7437,32.6624,32.7193,224400.0
2014-12-17 15:45:00,40.24,40.3,40.21,40.24,139400.0,32.7193,32.7681,32.6949,32.7193,139400.0
2014-12-17 15:50:00,40.24,40.26,40.16,40.17,265000.0,32.7193,32.7355,32.6542,32.6624,265000.0
2014-12-17 15:55:00,40.17,40.23,40.17,40.22,283600.0,32.6624,32.7112,32.6624,32.703,283600.0
2014-12-18 09:30:00,40.77,40.82,40.38,40.48,460000.0,33.1502,33.1909,32.8331,32.9144,460000.0
2014-12-18 09:35:00,40.49,40.56,40.48,40.49,153200.0,32.9226,32.9795,32.9144,32.9226,153200.0
2014-12-18 09:40:00,40.49,40.52,40.43,40.49,267400.0,32.9226,32.947,32.8738,32.9226,267400.0
2014-12-18 09:45:00,40.48,40.49,40.31,40.42,134400.0,32.9144,32.9226,32.7762,32.8656,134400.0
2014-12-18 09:50:00,40.42,40.45,40.3,40.34,162800.0,32.8656,32.89,32.7681,32.8006,162800.0
2014-12-18 09:55:00,40.35,40.41,40.31,40.35,204200.0,32.8087,32.8575,32.7762,32.8087,204200.0
2014-12-18 10:00:00,40.35,40.41,40.33,40.38,116000.0,32.8087,32.8575,32.7925,32.8331,116000.0
2014-12-18 10:05:00,40.38,40.41,40.35,40.4,132200.0,32.8331,32.8575,32.8087,32.8494,132200.0
2014-12-18 10:10:00,40.41,40.42,40.36,40.41,347200.0,32.8575,32.8656,32.8169,32.8575,347200.0
2014-12-18 10:15:00,40.41,40.42,40.28,40.28,132800.0,32.8575,32.8656,32.7518,32.7518,132800.0
2014-12-18 10:20:00,40.29,40.35,40.27,40.35,144600.0,32.7599,32.8087,32.7437,32.8087,144600.0
2014-12-18 10:25:00,40.35,40.35,40.29,40.31,144000.0,32.8087,32.8087,32.7599,32.7762,144000.0
2014-12-18 10:30:00,40.31,40.41,40.29,40.3,130200.0,32.7762,32.8575,32.7599,32.7681,130200.0
2014-12-18 10:35:00,40.3,40.33,40.25,40.26,85200.0,32.7681,32.7925,32.7274,32.7355,85200.0
2014-12-18 10:40:00,40.25,40.32,40.24,40.32,125800.0,32.7274,32.7843,32.7193,32.7843,125800.0
2014-12-18 10:45:00,40.32,40.32,40.21,40.23,291800.0,32.7843,32.7843,32.6949,32.7112,291800.0
2014-12-18 10:50:00,40.22,40.26,40.13,40.18,222200.0,32.703,32.7355,32.6298,32.6705,222200.0
2014-12-18 10:55:00,40.17,40.24,40.17,40.19,114600.0,32.6624,32.7193,32.6624,32.6786,114600.0
2014-12-18 11:00:00,40.19,40.19,40.1,40.12,165400.0,32.6786,32.6786,32.6054,32.6217,165400.0
2014-12-18 11:05:00,40.12,40.13,40.05,40.06,143600.0,32.6217,32.6298,32.5648,32.5729,143600.0
2014-12-18 11:10:00,40.05,40.07,40.01,40.02,180200.0,32.5648,32.5811,32.5323,32.5404,180200.0
2014-12-18 11:15:00,40.02,40.13,40.02,40.11,110000.0,32.5404,32.6298,32.5404,32.6136,110000.0
2014-12-18 11:20:00,40.12,40.17,40.1,40.14,89800.0,32.6217,32.6624,32.6054,32.638,89800.0
2014-12-18 11:25:00,40.15,40.17,40.12,40.16,99800.0,32.6461,32.6624,32.6217,32.6542,99800.0
2014-12-18 11:30:00,40.17,40.19,40.13,40.16,66400.0,32.6624,32.6786,32.6298,32.6542,66400.0
2014-12-18 11:35:00,40.17,40.23,40.16,40.23,62600.0,32.6624,32.7112,32.6542,32.7112,62600.0
2014-12-18 11:40:00,40.23,40.27,40.21,40.24,69600.0,32.7112,32.7437,32.6949,32.7193,69600.0
2014-12-18 11:45:00,40.24,40.24,40.16,40.18,109800.0,32.7193,32.7193,32.6542,32.6705,109800.0
2014-12-18 11:50:00,40.18,40.2,40.16,40.17,97600.0,32.6705,32.6868,32.6542,32.6624,97600.0
2014-12-18 11:55:00,40.17,40.22,40.15,40.22,86400.0,32.6624,32.703,32.6461,32.703,86400.0
2014-12-18 12:00:00,40.21,40.24,40.2,40.21,58200.0,32.6949,32.7193,32.6868,32.6949,58200.0
2014-12-18 12:05:00,40.21,40.25,40.2,40.22,89400.0,32.6949,32.7274,32.6868,32.703,89400.0
2014-12-18 12:10:00,40.23,40.24,40.22,40.22,106600.0,32.7112,32.7193,32.703,32.703,106600.0
2014-12-18 12:15:00,40.22,40.24,40.2,40.21,92000.0,32.703,32.7193,32.6868,32.6949,92000.0
2014-12-18 12:20:00,40.22,40.22,40.15,40.21,102600.0,32.703,32.703,32.6461,32.6949,102600.0
2014-12-18 12:25:00,40.2,40.23,40.19,40.21,67400.0,32.6868,32.7112,32.6786,32.6949,67400.0
2014-12-18 12:30:00,40.21,40.24,40.2,40.22,124000.0,32.6949,32.7193,32.6868,32.703,124000.0
2014-12-18 12:35:00,40.23,40.33,40.23,40.31,59600.0,32.7112,32.7925,32.7112,32.7762,59600.0
2014-12-18 12:40:00,40.3,40.33,40.29,40.32,32400.0,32.7681,32.7925,32.7599,32.7843,32400.0
2014-12-18 12:45:00,40.31,40.38,40.29,40.38,62600.0,32.7762,32.8331,32.7599,32.8331,62600.0
2014-12-18 12:50:00,40.39,40.42,40.37,40.41,49800.0,32.8412,32.8656,32.825,32.8575,49800.0
2014-12-18 12:55:00,40.4,40.46,40.4,40.46,76400.0,32.8494,32.8982,32.8494,32.8982,76400.0
2014-12-18 13:00:00,40.47,40.49,40.44,40.46,63200.0,32.9063,32.9226,32.8819,32.8982,63200.0
2014-12-18 13:05:00,40.47,40.49,40.44,40.46,49400.0,32.9063,32.9226,32.8819,32.8982,49400.0
2014-12-18 13:10:00,40.46,40.47,40.42,40.43,101400.0,32.8982,32.9063,32.8656,32.8738,101400.0
2014-12-18 13:15:00,40.44,40.44,40.35,40.37,113000.0,32.8819,32.8819,32.8087,32.825,113000.0
2014-12-18 13:20:00,40.37,40.42,40.35,40.38,107200.0,32.825,32.8656,32.8087,32.8331,107200.0
2014-12-18 13:25:00,40.38,40.4,40.31,40.33,132200.0,32.8331,32.8494,32.7762,32.7925,132200.0
2014-12-18 13:30:00,40.32,40.37,40.31,40.33,122000.0,32.7843,32.825,32.7762,32.7925,122000.0
2014-12-18 13:35:00,40.32,40.34,40.29,40.31,92800.0,32.7843,32.8006,32.7599,32.7762,92800.0
2014-12-18 13:40:00,40.31,40.31,40.26,40.27,83000.0,32.7762,32.7762,32.7355,32.7437,83000.0
2014-12-18 13:45:00,40.27,40.27,40.22,40.23,77200.0,32.7437,32.7437,32.703,32.7112,77200.0
2014-12-18 13:50:00,40.23,40.26,40.22,40.24,67000.0,32.7112,32.7355,32.703,32.7193,67000.0
2014-12-18 13:55:00,40.24,40.3,40.24,40.28,125200.0,32.7193,32.7681,32.7193,32.7518,125200.0
2014-12-18 14:00:00,40.29,40.29,40.16,40.18,150800.0,32.7599,32.7599,32.6542,32.6705,150800.0
2014-12-18 14:05:00,40.18,40.18,40.05,40.09,309000.0,32.6705,32.6705,32.5648,32.5973,309000.0
2014-12-18 14:10:00,40.09,40.1,40.0,40.02,227200.0,32.5973,32.6054,32.5241,32.5404,227200.0
2014-12-18 14:15:00,40.02,40.02,39.94,39.95,373600.0,32.5404,32.5404,32.4754,32.4835,373600.0
2014-12-18 14:20:00,39.95,40.0,39.94,39.95,231600.0,32.4835,32.5241,32.4754,32.4835,231600.0
2014-12-18 14:25:00,39.95,39.96,39.88,39.91,275600.0,32.4835,32.4916,32.4266,32.451,275600.0
2014-12-18 14:30:00,39.91,39.92,39.8,39.81,297400.0,32.451,32.4591,32.3615,32.3696,297400.0
2014-12-18 14:35:00,39.81,39.81,39.76,39.77,245600.0,32.3696,32.3696,32.329,32.3371,245600.0
2014-12-18 14:40:00,39.76,39.85,39.75,39.83,291000.0,32.329,32.4022,32.3209,32.3859,291000.0
2014-12-18 14:45:00,39.83,39.84,39.72,39.72,228600.0,32.3859,32.394,32.2965,32.2965,228600.0
2014-12-18 14:50:00,39.72,39.76,39.7,39.76,165000.0,32.2965,32.329,32.2802,32.329,165000.0
2014-12-18 14:55:00,39.74,39.77,39.72,39.74,203400.0,32.3127,32.3371,32.2965,32.3127,203400.0
2014-12-18 15:00:00,39.74,39.77,39.73,39.74,268200.0,32.3127,32.3371,32.3046,32.3127,268200.0
2014-12-18 15:05:00,39.75,39.77,39.67,39.68,400800.0,32.3209,32.3371,32.2558,32.2639,400800.0
2014-12-18 15:10:00,39.69,39.7,39.66,39.7,408600.0,32.2721,32.2802,32.2477,32.2802,408600.0
2014-12-18 15:15:00,39.7,39.74,39.69,39.71,279200.0,32.2802,32.3127,32.2721,32.2883,279200.0
2014-12-18 15:20:00,39.71,39.74,39.66,39.68,244600.0,32.2883,32.3127,32.2477,32.2639,244600.0
2014-12-18 15:25:00,39.68,39.69,39.63,39.66,308000.0,32.2639,32.2721,32.2233,32.2477,308000.0
2014-12-18 15:30:00,39.66,39.73,39.65,39.71,312000.0,32.2477,32.3046,32.2396,32.2883,312000.0
2014-12-18 15:35:00,39.71,39.82,39.71,39.76,297400.0,32.2883,32.3778,32.2883,32.329,297400.0
2014-12-18 15:40:00,39.77,39.78,39.74,39.74,462200.0,32.3371,32.3453,32.3127,32.3127,462200.0
2014-12-18 15:45:00,39.74,39.87,39.74,39.87,325000.0,32.3127,32.4184,32.3127,32.4184,325000.0
2014-12-18 15:50:00,39.87,39.99,39.86,39.98,792200.0,32.4184,32.516,32.4103,32.5079,792200.0
2014-12-18 15:55:00,39.98,40.01,39.94,40.01,1080400.0,32.5079,32.5323,32.4754,32.5323,1080400.0
2014-12-19 09:30:00,40.08,40.15,39.9,39.91,3479000.0,32.5892,32.6461,32.4428,32.451,3479000.0
2014-12-19 09:35:00,39.92,40.02,39.88,40.01,204600.0,32.4591,32.5404,32.4266,32.5323,204600.0
2014-12-19 09:40:00,40.01,40.02,39.96,40.0,195000.0,32.5323,32.5404,32.4916,32.5241,195000.0
2014-12-19 09:45:00,40.0,40.01,39.96,40.0,195000.0,32.5241,32.5323,32.4916,32.5241,195000.0
2014-12-19 09:50:00,40.01,40.01,39.95,39.98,106800.0,32.5323,32.5323,32.4835,32.5079,106800.0
2014-12-19 09:55:00,39.98,39.99,39.85,39.9,217000.0,32.5079,32.516,32.4022,32.4428,217000.0
2014-12-19 10:00:00,39.9,39.91,39.8,39.87,96600.0,32.4428,32.451,32.3615,32.4184,96600.0
2014-12-19 10:05:00,39.88,39.92,39.82,39.86,119200.0,32.4266,32.4591,32.3778,32.4103,119200.0
2014-12-19 10:10:00,39.86,39.91,39.82,39.9,78400.0,32.4103,32.451,32.3778,32.4428,78400.0
2014-12-19 10:15:00,39.89,39.92,39.86,39.91,68600.0,32.4347,32.4591,32.4103,32.451,68600.0
2014-12-19 10:20:00,39.9,39.93,39.87,39.9,105400.0,32.4428,32.4672,32.4184,32.4428,105400.0
2014-12-19 10:25:00,39.9,39.9,39.77,39.83,138800.0,32.4428,32.4428,32.3371,32.3859,138800.0
2014-12-19 10:30:00,39.83,39.83,39.72,39.75,156400.0,32.3859,32.3859,32.2965,32.3209,156400.0
2014-12-19 10:35:00,39.75,39.83,39.73,39.83,116600.0,32.3209,32.3859,32.3046,32.3859,116600.0
2014-12-19 10:40:00,39.83,39.85,39.78,39.82,121000.0,32.3859,32.4022,32.3453,32.3778,121000.0
2014-12-19 10:45:00,39.82,39.82,39.74,39.76,64400.0,32.3778,32.3778,32.3127,32.329,64400.0
2014-12-19 10:50:00,39.76,39.84,39.75,39.81,75800.0,32.329,32.394,32.3209,32.3696,75800.0
2014-12-19 10:55:00,39.82,39.88,39.81,39.85,105600.0,32.3778,32.4266,32.3696,32.4022,105600.0
2014-12-19 11:00:00,39.85,39.85,39.79,39.81,86600.0,32.4022,32.4022,32.3534,32.3696,86600.0
2014-12-19 11:05:00,39.81,39.82,39.77,39.79,85600.0,32.3696,32.3778,32.3371,32.3534,85600.0
2014-12-19 11:10:00,39.79,39.88,39.78,39.83,119200.0,32.3534,32.4266,32.3453,32.3859,119200.0
2014-12-19 11:15:00,39.83,39.85,39.8,39.82,140800.0,32.3859,32.4022,32.3615,32.3778,140800.0
2014-12-19 11:20:00,39.81,39.81,39.76,39.81,124400.0,32.3696,32.3696,32.329,32.3696,124400.0
2014-12-19 11:25:00,39.81,39.86,39.79,39.79,154200.0,32.3696,32.4103,32.3534,32.3534,154200.0
2014-12-19 11:30:00,39.8,39.83,39.77,39.83,70800.0,32.3615,32.3859,32.3371,32.3859,70800.0
2014-12-19 11:35:00,39.83,39.85,39.81,39.85,81000.0,32.3859,32.4022,32.3696,32.4022,81000.0
2014-12-19 11:40:00,39.85,39.85,39.78,39.83,100800.0,32.4022,32.4022,32.3453,32.3859,100800.0
2014-12-19 11:45:00,39.83,39.84,39.79,39.82,185000.0,32.3859,32.394,32.3534,32.3778,185000.0
2014-12-19 11:50:00,39.82,39.84,39.8,39.8,44000.0,32.3778,32.394,32.3615,32.3615,44000.0
2014-12-19 11:55:00,39.81,39.83,39.79,39.8,76200.0,32.3696,32.3859,32.3534,32.3615,76200.0
2014-12-19 12:00:00,39.8,39.82,39.77,39.77,60800.0,32.3615,32.3778,32.3371,32.3371,60800.0
2014-12-19 12:05:00,39.77,39.8,39.75,39.76,48800.0,32.3371,32.3615,32.3209,32.329,48800.0
2014-12-19 12:10:00,39.77,39.8,39.76,39.78,81800.0,32.3371,32.3615,32.329,32.3453,81800.0
2014-12-19 12:15:00,39.77,39.8,39.77,39.78,80200.0,32.3371,32.3615,32.3371,32.3453,80200.0
2014-12-19 12:20:00,39.77,39.8,39.75,39.75,69400.0,32.3371,32.3615,32.3209,32.3209,69400.0
2014-12-19 12:25:00,39.76,39.81,39.75,39.81,65400.0,32.329,32.3696,32.3209,32.3696,65400.0
2014-12-19 12:30:00,39.81,39.82,39.79,39.8,63000.0,32.3696,32.3778,32.3534,32.3615,63000.0
2014-12-19 12:35:00,39.81,39.84,39.79,39.82,77200.0,32.3696,32.394,32.3534,32.3778,77200.0
2014-12-19 12:40:00,39.82,39.87,39.81,39.87,46800.0,32.3778,32.4184,32.3696,32.4184,46800.0
2014-12-19 12:45:00,39.87,39.91,39.86,39.91,68600.0,32.4184,32.451,32.4103,32.451,68600.0
2014-12-19 12:50:00,39.91,39.97,39.91,39.96,75400.0,32.451,32.4997,32.451,32.4916,75400.0
2014-12-19 12:55:00,39.96,39.96,39.88,39.88,110200.0,32.4916,32.4916,32.4266,32.4266,110200.0
2014-12-19 13:00:00,39.88,39.92,39.85,39.86,57600.0,32.4266,32.4591,32.4022,32.4103,57600.0
2014-12-19 13:05:00,39.87,39.88,39.79,39.8,147000.0,32.4184,32.4266,32.3534,32.3615,147000.0
2014-12-19 13:10:00,39.79,39.81,39.77,39.79,118800.0,32.3534,32.3696,32.3371,32.3534,118800.0
2014-12-19 13:15:00,39.79,39.83,39.73,39.75,146000.0,32.3534,32.3859,32.3046,32.3209,146000.0
2014-12-19 13:20:00,39.75,39.77,39.72,39.73,80200.0,32.3209,32.3371,32.2965,32.3046,80200.0
2014-12-19 13:25:00,39.74,39.79,39.73,39.76,100200.0,32.3127,32.3534,32.3046,32.329,100200.0
2014-12-19 13:30:00,39.76,39.78,39.74,39.76,68000.0,32.329,32.3453,32.3127,32.329,68000.0
2014-12-19 13:35:00,39.76,39.79,39.74,39.78,87400.0,32.329,32.3534,32.3127,32.3453,87400.0
2014-12-19 13:40:00,39.78,39.8,39.77,39.8,93600.0,32.3453,32.3615,32.3371,32.3615,93600.0
2014-12-19 13:45:00,39.8,39.84,39.79,39.79,118200.0,32.3615,32.394,32.3534,32.3534,118200.0
2014-12-19 13:50:00,39.78,39.81,39.78,39.79,70000.0,32.3453,32.3696,32.3453,32.3534,70000.0
2014-12-19 13:55:00,39.8,39.81,39.77,39.78,84600.0,32.3615,32.3696,32.3371,32.3453,84600.0
2014-12-19 14:00:00,39.79,39.81,39.77,39.8,108600.0,32.3534,32.3696,32.3371,32.3615,108600.0
2014-12-19 14:05:00,39.8,39.83,39.79,39.82,123600.0,32.3615,32.3859,32.3534,32.3778,123600.0
2014-12-19 14:10:00,39.82,39.84,39.81,39.81,59400.0,32.3778,32.394,32.3696,32.3696,59400.0
2014-12-19 14:15:00,39.81,39.82,39.79,39.79,55800.0,32.3696,32.3778,32.3534,32.3534,55800.0
2014-12-19 14:20:00,39.78,39.83,39.78,39.83,47200.0,32.3453,32.3859,32.3453,32.3859,47200.0
2014-12-19 14:25:00,39.82,39.84,39.8,39.83,64000.0,32.3778,32.394,32.3615,32.3859,64000.0
2014-12-19 14:30:00,39.83,39.83,39.79,39.8,58800.0,32.3859,32.3859,32.3534,32.3615,58800.0
2014-12-19 14:35:00,39.81,39.82,39.79,39.81,39600.0,32.3696,32.3778,32.3534,32.3696,39600.0
2014-12-19 14:40:00,39.8,39.84,39.79,39.82,53600.0,32.3615,32.394,32.3534,32.3778,53600.0
2014-12-19 14:45:00,39.81,39.86,39.8,39.85,95000.0,32.3696,32.4103,32.3615,32.4022,95000.0
2014-12-19 14:50:00,39.86,39.89,39.84,39.88,113600.0,32.4103,32.4347,32.394,32.4266,113600.0
2014-12-19 14:55:00,39.88,39.93,39.88,39.91,115800.0,32.4266,32.4672,32.4266,32.451,115800.0
2014-12-19 15:00:00,39.91,39.92,39.88,39.88,59000.0,32.451,32.4591,32.4266,32.4266,59000.0
2014-12-19 15:05:00,39.88,39.88,39.83,39.87,125000.0,32.4266,32.4266,32.3859,32.4184,125000.0
2014-12-19 15:10:00,39.87,39.91,39.83,39.88,175600.0,32.4184,32.451,32.3859,32.4266,175600.0
2014-12-19 15:15:00,39.88,39.92,39.88,39.9,116800.0,32.4266,32.4591,32.4266,32.4428,116800.0
2014-12-19 15:20:00,39.9,39.92,39.88,39.9,169800.0,32.4428,32.4591,32.4266,32.4428,169800.0
2014-12-19 15:25:00,39.9,39.92,39.89,39.92,131600.0,32.4428,32.4591,32.4347,32.4591,131600.0
2014-12-19 15:30:00,39.92,39.92,39.85,39.86,376400.0,32.4591,32.4591,32.4022,32.4103,376400.0
2014-12-19 15:35:00,39.87,39.91,39.87,39.89,390600.0,32.4184,32.451,32.4184,32.4347,390600.0
2014-12-19 15:40:00,39.9,39.92,39.86,39.88,206800.0,32.4428,32.4591,32.4103,32.4266,206800.0
2014-12-19 15:45:00,39.88,39.9,39.85,39.85,248000.0,32.4266,32.4428,32.4022,32.4022,248000.0
2014-12-19 15:50:00,39.85,39.86,39.78,39.78,478000.0,32.4022,32.4103,32.3453,32.3453,478000.0
2014-12-19 15:55:00,39.78,39.8,39.71,39.72,851000.0,32.3453,32.3615,32.2883,32.2965,851000.0
2014-12-22 09:30:00,39.93,40.18,39.89,40.18,259400.0,32.4672,32.6705,32.4347,32.6705,259400.0
2014-12-22 09:35:00,40.17,40.18,40.08,40.13,77000.0,32.6624,32.6705,32.5892,32.6298,77000.0
2014-12-22 09:40:00,40.13,40.13,40.01,40.08,99800.0,32.6298,32.6298,32.5323,32.5892,99800.0
2014-12-22 09:45:00,40.08,40.1,40.01,40.04,96400.0,32.5892,32.6054,32.5323,32.5567,96400.0
2014-12-22 09:50:00,40.04,40.05,39.96,39.98,115600.0,32.5567,32.5648,32.4916,32.5079,115600.0
2014-12-22 09:55:00,39.98,39.99,39.95,39.99,57600.0,32.5079,32.516,32.4835,32.516,57600.0
2014-12-22 10:00:00,39.98,39.99,39.91,39.94,112600.0,32.5079,32.516,32.451,32.4754,112600.0
2014-12-22 10:05:00,39.93,39.96,39.88,39.9,86000.0,32.4672,32.4916,32.4266,32.4428,86000.0
2014-12-22 10:10:00,39.9,40.0,39.88,39.99,68800.0,32.4428,32.5241,32.4266,32.516,68800.0
2014-12-22 10:15:00,39.99,40.09,39.99,40.02,138400.0,32.516,32.5973,32.516,32.5404,138400.0
2014-12-22 10:20:00,40.04,40.04,39.98,39.99,52400.0,32.5567,32.5567,32.5079,32.516,52400.0
2014-12-22 10:25:00,39.98,40.02,39.96,39.98,50200.0,32.5079,32.5404,32.4916,32.5079,50200.0
2014-12-22 10:30:00,39.99,40.04,39.99,40.01,63600.0,32.516,32.5567,32.516,32.5323,63600.0
2014-12-22 10:35:00,40.01,40.02,39.99,40.0,60400.0,32.5323,32.5404,32.516,32.5241,60400.0
2014-12-22 10:40:00,40.0,40.02,39.99,40.02,80000.0,32.5241,32.5404,32.516,32.5404,80000.0
2014-12-22 10:45:00,40.02,40.02,39.99,40.02,51000.0,32.5404,32.5404,32.516,32.5404,51000.0
2014-12-22 10:50:00,40.02,40.02,39.95,39.96,70000.0,32.5404,32.5404,32.4835,32.4916,70000.0
2014-12-22 10:55:00,39.95,39.98,39.95,39.95,52000.0,32.4835,32.5079,32.4835,32.4835,52000.0
2014-12-22 11:00:00,39.96,39.96,39.92,39.93,85400.0,32.4916,32.4916,32.4591,32.4672,85400.0
2014-12-22 11:05:00,39.93,39.95,39.88,39.88,81000.0,32.4672,32.4835,32.4266,32.4266,81000.0
2014-12-22 11:10:00,39.89,39.94,39.88,39.93,120800.0,32.4347,32.4754,32.4266,32.4672,120800.0
2014-12-22 11:15:00,39.93,39.97,39.92,39.96,52600.0,32.4672,32.4997,32.4591,32.4916,52600.0
2014-12-22 11:20:00,39.97,40.01,39.96,39.99,46600.0,32.4997,32.5323,32.4916,32.516,46600.0
2014-12-22 11:25:00,39.99,40.02,39.99,40.02,72600.0,32.516,32.5404,32.516,32.5404,72600.0
2014-12-22 11:30:00,40.02,40.03,39.99,40.0,58400.0,32.5404,32.5485,32.516,32.5241,58400.0
2014-12-22 11:35:00,40.01,40.02,39.99,40.0,35600.0,32.5323,32.5404,32.516,32.5241,35600.0
2014-12-22 11:40:00,39.99,39.99,39.95,39.96,50000.0,32.516,32.516,32.4835,32.4916,50000.0
2014-12-22 11:45:00,39.96,39.99,39.95,39.97,44600.0,32.4916,32.516,32.4835,32.4997,44600.0
2014-12-22 11:50:00,39.97,40.0,39.96,39.96,84400.0,32.4997,32.5241,32.4916,32.4916,84400.0
2014-12-22 11:55:00,39.95,39.96,39.9,39.9,74800.0,32.4835,32.4916,32.4428,32.4428,74800.0
2014-12-22 12:00:00,39.9,39.93,39.88,39.92,36400.0,32.4428,32.4672,32.4266,32.4591,36400.0
2014-12-22 12:05:00,39.92,39.99,39.89,39.99,56800.0,32.4591,32.516,32.4347,32.516,56800.0
2014-12-22 12:10:00,39.98,39.99,39.97,39.99,76800.0,32.5079,32.516,32.4997,32.516,76800.0
2014-12-22 12:15:00,39.99,40.02,39.99,40.02,67400.0,32.516,32.5404,32.516,32.5404,67400.0
2014-12-22 12:20:00,40.02,40.03,39.99,40.01,66200.0,32.5404,32.5485,32.516,32.5323,66200.0
2014-12-22 12:25:00,40.01,40.02,39.99,39.99,53200.0,32.5323,32.5404,32.516,32.516,53200.0
2014-12-22 12:30:00,39.99,40.01,39.95,40.01,32600.0,32.516,32.5323,32.4835,32.5323,32600.0
2014-12-22 12:35:00,40.01,40.02,39.98,40.02,34600.0,32.5323,32.5404,32.5079,32.5404,34600.0
2014-12-22 12:40:00,40.02,40.02,39.98,40.01,48600.0,32.5404,32.5404,32.5079,32.5323,48600.0
2014-12-22 12:45:00,40.01,40.04,39.99,40.04,297400.0,32.5323,32.5567,32.516,32.5567,297400.0
2014-12-22 12:50:00,40.04,40.09,40.02,40.09,74000.0,32.5567,32.5973,32.5404,32.5973,74000.0
2014-12-22 12:55:00,40.09,40.13,40.08,40.13,56600.0,32.5973,32.6298,32.5892,32.6298,56600.0
2014-12-22 13:00:00,40.13,40.13,40.07,40.08,58600.0,32.6298,32.6298,32.5811,32.5892,58600.0
2014-12-22 13:05:00,40.08,40.1,40.05,40.07,44800.0,32.5892,32.6054,32.5648,32.5811,44800.0
2014-12-22 13:10:00,40.07,40.08,40.05,40.07,45800.0,32.5811,32.5892,32.5648,32.5811,45800.0
2014-12-22 13:15:00,40.07,40.07,40.04,40.07,68200.0,32.5811,32.5811,32.5567,32.5811,68200.0
2014-12-22 13:20:00,40.07,40.09,40.05,40.08,74800.0,32.5811,32.5973,32.5648,32.5892,74800.0
2014-12-22 13:25:00,40.08,40.08,40.04,40.05,73600.0,32.5892,32.5892,32.5567,32.5648,73600.0
2014-12-22 13:30:00,40.05,40.06,40.01,40.02,51400.0,32.5648,32.5729,32.5323,32.5404,51400.0
2014-12-22 13:35:00,40.02,40.03,40.01,40.02,48200.0,32.5404,32.5485,32.5323,32.5404,48200.0
2014-12-22 13:40:00,40.02,40.06,40.01,40.06,67600.0,32.5404,32.5729,32.5323,32.5729,67600.0
2014-12-22 13:45:00,40.05,40.07,40.04,40.06,31400.0,32.5648,32.5811,32.5567,32.5729,31400.0
2014-12-22 13:50:00,40.06,40.06,39.99,40.01,51000.0,32.5729,32.5729,32.516,32.5323,51000.0
2014-12-22 13:55:00,40.0,40.02,39.99,39.99,42000.0,32.5241,32.5404,32.516,32.516,42000.0
2014-12-22 14:00:00,40.0,40.0,39.97,39.97,41000.0,32.5241,32.5241,32.4997,32.4997,41000.0
2014-12-22 14:05:00,39.97,40.02,39.97,40.02,45800.0,32.4997,32.5404,32.4997,32.5404,45800.0
2014-12-22 14:10:00,40.02,40.02,39.98,40.01,142400.0,32.5404,32.5404,32.5079,32.5323,142400.0
2014-12-22 14:15:00,40.01,40.05,40.01,40.04,72800.0,32.5323,32.5648,32.5323,32.5567,72800.0
2014-12-22 14:20:00,40.04,40.05,40.02,40.05,36200.0,32.5567,32.5648,32.5404,32.5648,36200.0
2014-12-22 14:25:00,40.05,40.06,40.04,40.05,46000.0,32.5648,32.5729,32.5567,32.5648,46000.0
2014-12-22 14:30:00,40.06,40.08,40.02,40.05,57200.0,32.5729,32.5892,32.5404,32.5648,57200.0
2014-12-22 14:35:00,40.05,40.06,40.02,40.06,50600.0,32.5648,32.5729,32.5404,32.5729,50600.0
2014-12-22 14:40:00,40.06,40.1,40.06,40.1,60400.0,32.5729,32.6054,32.5729,32.6054,60400.0
2014-12-22 14:45:00,40.1,40.15,40.1,40.15,63000.0,32.6054,32.6461,32.6054,32.6461,63000.0
2014-12-22 14:50:00,40.15,40.16,40.14,40.16,42000.0,32.6461,32.6542,32.638,32.6542,42000.0
2014-12-22 14:55:00,40.16,40.18,40.15,40.16,90400.0,32.6542,32.6705,32.6461,32.6542,90400.0
2014-12-22 15:00:00,40.16,40.2,40.15,40.19,89000.0,32.6542,32.6868,32.6461,32.6786,89000.0
2014-12-22 15:05:00,40.19,40.21,40.18,40.2,88600.0,32.6786,32.6949,32.6705,32.6868,88600.0
2014-12-22 15:10:00,40.21,40.22,40.18,40.18,55000.0,32.6949,32.703,32.6705,32.6705,55000.0
2014-12-22 15:15:00,40.19,40.2,40.18,40.2,72600.0,32.6786,32.6868,32.6705,32.6868,72600.0
2014-12-22 15:20:00,40.2,40.22,40.18,40.22,98800.0,32.6868,32.703,32.6705,32.703,98800.0
2014-12-22 15:25:00,40.22,40.27,40.22,40.27,146800.0,32.703,32.7437,32.703,32.7437,146800.0
2014-12-22 15:30:00,40.27,40.27,40.24,40.26,101600.0,32.7437,32.7437,32.7193,32.7355,101600.0
2014-12-22 15:35:00,40.26,40.27,40.22,40.23,103000.0,32.7355,32.7437,32.703,32.7112,103000.0
2014-12-22 15:40:00,40.23,40.23,40.22,40.23,95400.0,32.7112,32.7112,32.703,32.7112,95400.0
2014-12-22 15:45:00,40.23,40.27,40.23,40.24,172400.0,32.7112,32.7437,32.7112,32.7193,172400.0
2014-12-22 15:50:00,40.23,40.24,40.23,40.24,197400.0,32.7112,32.7193,32.7112,32.7193,197400.0
2014-12-22 15:55:00,40.24,40.27,40.22,40.27,371400.0,32.7193,32.7437,32.703,32.7437,371400.0
2014-12-23 09:30:00,40.76,40.77,40.57,40.65,388200.0,33.1421,33.1502,32.9876,33.0527,388200.0
2014-12-23 09:35:00,40.67,40.8,40.6,40.65,188400.0,33.0689,33.1746,33.012,33.0527,188400.0
2014-12-23 09:40:00,40.64,40.71,40.63,40.7,149400.0,33.0445,33.1014,33.0364,33.0933,149400.0
2014-12-23 09:45:00,40.7,40.8,40.69,40.77,175000.0,33.0933,33.1746,33.0852,33.1502,175000.0
2014-12-23 09:50:00,40.77,40.85,40.74,40.84,152200.0,33.1502,33.2153,33.1258,33.2071,152200.0
2014-12-23 09:55:00,40.85,40.85,40.75,40.85,107000.0,33.2153,33.2153,33.134,33.2153,107000.0
2014-12-23 10:00:00,40.85,40.9,40.84,40.89,221200.0,33.2153,33.2559,33.2071,33.2478,221200.0
2014-12-23 10:05:00,40.9,40.95,40.88,40.94,201600.0,33.2559,33.2966,33.2397,33.2885,201600.0
2014-12-23 10:10:00,40.94,40.95,40.91,40.91,150000.0,33.2885,33.2966,33.2641,33.2641,150000.0
2014-12-23 10:15:00,40.91,40.94,40.84,40.85,193800.0,33.2641,33.2885,33.2071,33.2153,193800.0
2014-12-23 10:20:00,40.85,40.93,40.84,40.93,277200.0,33.2153,33.2803,33.2071,33.2803,277200.0
2014-12-23 10:25:00,40.92,40.94,40.89,40.9,92600.0,33.2722,33.2885,33.2478,33.2559,92600.0
2014-12-23 10:30:00,40.9,40.91,40.87,40.91,72800.0,33.2559,33.2641,33.2315,33.2641,72800.0
2014-12-23 10:35:00,40.91,40.92,40.85,40.86,123600.0,33.2641,33.2722,33.2153,33.2234,123600.0
2014-12-23 10:40:00,40.86,40.97,40.86,40.97,159600.0,33.2234,33.3128,33.2234,33.3128,159600.0
2014-12-23 10:45:00,40.97,41.0,40.96,40.99,256000.0,33.3128,33.3372,33.3047,33.3291,256000.0
2014-12-23 10:50:00,40.99,41.0,40.96,40.99,153600.0,33.3291,33.3372,33.3047,33.3291,153600.0
2014-12-23 10:55:00,40.99,41.0,40.94,40.97,93200.0,33.3291,33.3372,33.2885,33.3128,93200.0
2014-12-23 11:00:00,40.97,40.99,40.95,40.96,63600.0,33.3128,33.3291,33.2966,33.3047,63600.0
2014-12-23 11:05:00,40.96,40.98,40.95,40.97,87800.0,33.3047,33.321,33.2966,33.3128,87800.0
2014-12-23 11:10:00,40.97,40.99,40.96,40.99,96200.0,33.3128,33.3291,33.3047,33.3291,96200.0
2014-12-23 11:15:00,40.99,41.02,40.98,41.02,152200.0,33.3291,33.3535,33.321,33.3535,152200.0
2014-12-23 11:20:00,41.02,41.02,40.96,40.98,102800.0,33.3535,33.3535,33.3047,33.321,102800.0
2014-12-23 11:25:00,40.99,41.02,40.99,40.99,47200.0,33.3291,33.3535,33.3291,33.3291,47200.0
2014-12-23 11:30:00,40.99,41.02,40.94,40.95,47600.0,33.3291,33.3535,33.2885,33.2966,47600.0
2014-12-23 11:35:00,40.94,40.94,40.88,40.91,52400.0,33.2885,33.2885,33.2397,33.2641,52400.0
2014-12-23 11:40:00,40.91,40.91,40.88,40.9,61400.0,33.2641,33.2641,33.2397,33.2559,61400.0
2014-12-23 11:45:00,40.9,40.93,40.88,40.93,35200.0,33.2559,33.2803,33.2397,33.2803,35200.0
2014-12-23 11:50:00,40.93,40.94,40.88,40.9,35800.0,33.2803,33.2885,33.2397,33.2559,35800.0
2014-12-23 11:55:00,40.9,40.96,40.89,40.96,50000.0,33.2559,33.3047,33.2478,33.3047,50000.0
2014-12-23 12:00:00,40.96,40.97,40.9,40.92,51000.0,33.3047,33.3128,33.2559,33.2722,51000.0
2014-12-23 12:05:00,40.92,40.96,40.91,40.92,57000.0,33.2722,33.3047,33.2641,33.2722,57000.0
2014-12-23 12:10:00,40.92,40.92,40.88,40.92,58200.0,33.2722,33.2722,33.2397,33.2722,58200.0
2014-12-23 12:15:00,40.92,40.97,40.9,40.97,47600.0,33.2722,33.3128,33.2559,33.3128,47600.0
2014-12-23 12:20:00,40.97,40.99,40.94,40.95,72200.0,33.3128,33.3291,33.2885,33.2966,72200.0
2014-12-23 12:25:00,40.95,40.98,40.93,40.97,51200.0,33.2966,33.321,33.2803,33.3128,51200.0
2014-12-23 12:30:00,40.96,40.98,40.93,40.93,65800.0,33.3047,33.321,33.2803,33.2803,65800.0
2014-12-23 12:35:00,40.93,40.99,40.92,40.98,65600.0,33.2803,33.3291,33.2722,33.321,65600.0
2014-12-23 12:40:00,40.98,40.98,40.93,40.93,41400.0,33.321,33.321,33.2803,33.2803,41400.0
2014-12-23 12:45:00,40.93,40.97,40.93,40.97,21800.0,33.2803,33.3128,33.2803,33.3128,21800.0
2014-12-23 12:50:00,40.97,40.97,40.9,40.9,21400.0,33.3128,33.3128,33.2559,33.2559,21400.0
2014-12-23 12:55:00,40.9,40.93,40.9,40.92,36000.0,33.2559,33.2803,33.2559,33.2722,36000.0
2014-12-23 13:00:00,40.92,40.93,40.9,40.91,37800.0,33.2722,33.2803,33.2559,33.2641,37800.0
2014-12-23 13:05:00,40.91,40.92,40.89,40.91,20000.0,33.2641,33.2722,33.2478,33.2641,20000.0
2014-12-23 13:10:00,40.91,40.92,40.89,40.92,60200.0,33.2641,33.2722,33.2478,33.2722,60200.0
2014-12-23 13:15:00,40.92,40.93,40.88,40.89,33200.0,33.2722,33.2803,33.2397,33.2478,33200.0
2014-12-23 13:20:00,40.88,40.9,40.84,40.84,43200.0,33.2397,33.2559,33.2071,33.2071,43200.0
2014-12-23 13:25:00,40.85,40.87,40.84,40.87,62200.0,33.2153,33.2315,33.2071,33.2315,62200.0
2014-12-23 13:30:00,40.86,40.88,40.84,40.88,38800.0,33.2234,33.2397,33.2071,33.2397,38800.0
2014-12-23 13:35:00,40.88,40.89,40.85,40.88,29000.0,33.2397,33.2478,33.2153,33.2397,29000.0
2014-12-23 13:40:00,40.88,40.9,40.87,40.9,35400.0,33.2397,33.2559,33.2315,33.2559,35400.0
2014-12-23 13:45:00,40.9,40.9,40.87,40.88,18800.0,33.2559,33.2559,33.2315,33.2397,18800.0
2014-12-23 13:50:00,40.88,40.89,40.84,40.85,50400.0,33.2397,33.2478,33.2071,33.2153,50400.0
2014-12-23 13:55:00,40.85,40.88,40.85,40.86,48200.0,33.2153,33.2397,33.2153,33.2234,48200.0
2014-12-23 14:00:00,40.86,40.87,40.83,40.84,50400.0,33.2234,33.2315,33.199,33.2071,50400.0
2014-12-23 14:05:00,40.83,40.84,40.8,40.8,37200.0,33.199,33.2071,33.1746,33.1746,37200.0
2014-12-23 14:10:00,40.8,40.82,40.8,40.8,31600.0,33.1746,33.1909,33.1746,33.1746,31600.0
2014-12-23 14:15:00,40.8,40.81,40.79,40.8,94800.0,33.1746,33.1828,33.1665,33.1746,94800.0
2014-12-23 14:20:00,40.8,40.81,40.77,40.78,57800.0,33.1746,33.1828,33.1502,33.1584,57800.0
2014-12-23 14:25:00,40.79,40.81,40.78,40.79,40400.0,33.1665,33.1828,33.1584,33.1665,40400.0
2014-12-23 14:30:00,40.79,40.81,40.78,40.8,54600.0,33.1665,33.1828,33.1584,33.1746,54600.0
2014-12-23 14:35:00,40.8,40.83,40.79,40.82,48400.0,33.1746,33.199,33.1665,33.1909,48400.0
2014-12-23 14:40:00,40.81,40.85,40.81,40.84,28400.0,33.1828,33.2153,33.1828,33.2071,28400.0
2014-12-23 14:45:00,40.84,40.84,40.81,40.84,35200.0,33.2071,33.2071,33.1828,33.2071,35200.0
2014-12-23 14:50:00,40.84,40.84,40.82,40.83,29600.0,33.2071,33.2071,33.1909,33.199,29600.0
2014-12-23 14:55:00,40.83,40.83,40.81,40.82,38200.0,33.199,33.199,33.1828,33.1909,38200.0
2014-12-23 15:00:00,40.82,40.85,40.82,40.83,38800.0,33.1909,33.2153,33.1909,33.199,38800.0
2014-12-23 15:05:00,40.83,40.83,40.81,40.82,50800.0,33.199,33.199,33.1828,33.1909,50800.0
2014-12-23 15:10:00,40.82,40.83,40.79,40.8,30600.0,33.1909,33.199,33.1665,33.1746,30600.0
2014-12-23 15:15:00,40.8,40.82,40.78,40.8,68200.0,33.1746,33.1909,33.1584,33.1746,68200.0
2014-12-23 15:20:00,40.8,40.8,40.75,40.75,56600.0,33.1746,33.1746,33.134,33.134,56600.0
2014-12-23 15:25:00,40.75,40.79,40.74,40.77,104600.0,33.134,33.1665,33.1258,33.1502,104600.0
2014-12-23 15:30:00,40.77,40.77,40.74,40.77,64200.0,33.1502,33.1502,33.1258,33.1502,64200.0
2014-12-23 15:35:00,40.76,40.77,40.73,40.76,119600.0,33.1421,33.1502,33.1177,33.1421,119600.0
2014-12-23 15:40:00,40.76,40.76,40.73,40.73,95400.0,33.1421,33.1421,33.1177,33.1177,95400.0
2014-12-23 15:45:00,40.73,40.73,40.69,40.71,136000.0,33.1177,33.1177,33.0852,33.1014,136000.0
2014-12-23 15:50:00,40.71,40.74,40.71,40.74,176600.0,33.1014,33.1258,33.1014,33.1258,176600.0
2014-12-23 15:55:00,40.74,40.74,40.71,40.72,264000.0,33.1258,33.1258,33.1014,33.1096,264000.0
2014-12-24 09:30:00,40.74,40.86,40.69,40.72,170000.0,33.1258,33.2234,33.0852,33.1096,170000.0
2014-12-24 09:35:00,40.74,40.84,40.74,40.81,59600.0,33.1258,33.2071,33.1258,33.1828,59600.0
2014-12-24 09:40:00,40.81,40.86,40.76,40.82,71800.0,33.1828,33.2234,33.1421,33.1909,71800.0
2014-12-24 09:45:00,40.82,40.93,40.82,40.92,70200.0,33.1909,33.2803,33.1909,33.2722,70200.0
2014-12-24 09:50:00,40.92,40.92,40.83,40.83,41200.0,33.2722,33.2722,33.199,33.199,41200.0
2014-12-24 09:55:00,40.84,40.87,40.81,40.87,40200.0,33.2071,33.2315,33.1828,33.2315,40200.0
2014-12-24 10:00:00,40.87,40.89,40.81,40.81,45600.0,33.2315,33.2478,33.1828,33.1828,45600.0
2014-12-24 10:05:00,40.82,40.83,40.77,40.77,33000.0,33.1909,33.199,33.1502,33.1502,33000.0
2014-12-24 10:10:00,40.77,40.77,40.7,40.77,57000.0,33.1502,33.1502,33.0933,33.1502,57000.0
2014-12-24 10:15:00,40.77,40.79,40.75,40.77,41800.0,33.1502,33.1665,33.134,33.1502,41800.0
2014-12-24 10:20:00,40.77,40.81,40.75,40.77,33800.0,33.1502,33.1828,33.134,33.1502,33800.0
2014-12-24 10:25:00,40.78,40.81,40.76,40.77,32000.0,33.1584,33.1828,33.1421,33.1502,32000.0
2014-12-24 10:30:00,40.77,40.77,40.72,40.74,56800.0,33.1502,33.1502,33.1096,33.1258,56800.0
2014-12-24 10:35:00,40.74,40.74,40.7,40.7,30400.0,33.1258,33.1258,33.0933,33.0933,30400.0
2014-12-24 10:40:00,40.7,40.71,40.69,40.71,62000.0,33.0933,33.1014,33.0852,33.1014,62000.0
2014-12-24 10:45:00,40.71,40.74,40.7,40.74,87800.0,33.1014,33.1258,33.0933,33.1258,87800.0
2014-12-24 10:50:00,40.74,40.76,40.7,40.74,65400.0,33.1258,33.1421,33.0933,33.1258,65400.0
2014-12-24 10:55:00,40.74,40.76,40.73,40.73,36800.0,33.1258,33.1421,33.1177,33.1177,36800.0
2014-12-24 11:00:00,40.73,40.78,40.73,40.77,35800.0,33.1177,33.1584,33.1177,33.1502,35800.0
2014-12-24 11:05:00,40.77,40.78,40.73,40.74,38200.0,33.1502,33.1584,33.1177,33.1258,38200.0
2014-12-24 11:10:00,40.74,40.74,40.7,40.71,38800.0,33.1258,33.1258,33.0933,33.1014,38800.0
2014-12-24 11:15:00,40.71,40.75,40.71,40.74,45400.0,33.1014,33.134,33.1014,33.1258,45400.0
2014-12-24 11:20:00,40.74,40.75,40.71,40.71,36200.0,33.1258,33.134,33.1014,33.1014,36200.0
2014-12-24 11:25:00,40.71,40.77,40.71,40.74,63600.0,33.1014,33.1502,33.1014,33.1258,63600.0
2014-12-24 11:30:00,40.74,40.76,40.71,40.72,35000.0,33.1258,33.1421,33.1014,33.1096,35000.0
2014-12-24 11:35:00,40.72,40.72,40.68,40.68,32800.0,33.1096,33.1096,33.077,33.077,32800.0
2014-12-24 11:40:00,40.68,40.69,40.67,40.69,26800.0,33.077,33.0852,33.0689,33.0852,26800.0
2014-12-24 11:45:00,40.69,40.7,40.66,40.68,25200.0,33.0852,33.0933,33.0608,33.077,25200.0
2014-12-24 11:50:00,40.68,40.69,40.68,40.69,21800.0,33.077,33.0852,33.077,33.0852,21800.0
2014-12-24 11:55:00,40.68,40.69,40.65,40.65,35200.0,33.077,33.0852,33.0527,33.0527,35200.0
2014-12-24 12:00:00,40.65,40.67,40.62,40.63,38800.0,33.0527,33.0689,33.0283,33.0364,38800.0
2014-12-24 12:05:00,40.63,40.65,40.59,40.64,63800.0,33.0364,33.0527,33.0039,33.0445,63800.0
2014-12-24 12:10:00,40.63,40.71,40.63,40.69,36400.0,33.0364,33.1014,33.0364,33.0852,36400.0
2014-12-24 12:15:00,40.69,40.71,40.67,40.68,37800.0,33.0852,33.1014,33.0689,33.077,37800.0
2014-12-24 12:20:00,40.69,40.7,40.66,40.68,31000.0,33.0852,33.0933,33.0608,33.077,31000.0
2014-12-24 12:25:00,40.68,40.71,40.68,40.71,25000.0,33.077,33.1014,33.077,33.1014,25000.0
2014-12-24 12:30:00,40.71,40.72,40.7,40.7,51400.0,33.1014,33.1096,33.0933,33.0933,51400.0
2014-12-24 12:35:00,40.7,40.7,40.65,40.66,77400.0,33.0933,33.0933,33.0527,33.0608,77400.0
2014-12-24 12:40:00,40.66,40.68,40.65,40.67,33000.0,33.0608,33.077,33.0527,33.0689,33000.0
2014-12-24 12:45:00,40.67,40.71,40.66,40.66,36200.0,33.0689,33.1014,33.0608,33.0608,36200.0
2014-12-24 12:50:00,40.66,40.7,40.65,40.67,69000.0,33.0608,33.0933,33.0527,33.0689,69000.0
2014-12-24 12:55:00,40.68,40.7,40.63,40.64,74600.0,33.077,33.0933,33.0364,33.0445,74600.0
2014-12-26 09:30:00,40.72,40.9,40.69,40.85,230800.0,33.1096,33.2559,33.0852,33.2153,230800.0
2014-12-26 09:35:00,40.87,41.02,40.87,41.02,84800.0,33.2315,33.3535,33.2315,33.3535,84800.0
2014-12-26 09:40:00,41.0,41.1,40.97,41.07,77600.0,33.3372,33.4186,33.3128,33.3942,77600.0
2014-12-26 09:45:00,41.06,41.1,41.03,41.09,72800.0,33.386,33.4186,33.3616,33.4104,72800.0
2014-12-26 09:50:00,41.1,41.18,41.08,41.18,123400.0,33.4186,33.4836,33.4023,33.4836,123400.0
2014-12-26 09:55:00,41.18,41.2,41.15,41.18,137200.0,33.4836,33.4999,33.4592,33.4836,137200.0
2014-12-26 10:00:00,41.17,41.18,41.01,41.06,102800.0,33.4755,33.4836,33.3454,33.386,102800.0
2014-12-26 10:05:00,41.05,41.08,41.02,41.05,36600.0,33.3779,33.4023,33.3535,33.3779,36600.0
2014-12-26 10:10:00,41.04,41.05,40.99,41.01,57600.0,33.3698,33.3779,33.3291,33.3454,57600.0
2014-12-26 10:15:00,41.0,41.04,40.99,41.03,45800.0,33.3372,33.3698,33.3291,33.3616,45800.0
2014-12-26 10:20:00,41.02,41.04,41.01,41.04,39800.0,33.3535,33.3698,33.3454,33.3698,39800.0
2014-12-26 10:25:00,41.04,41.05,40.98,40.99,43000.0,33.3698,33.3779,33.321,33.3291,43000.0
2014-12-26 10:30:00,40.99,40.99,40.94,40.96,67000.0,33.3291,33.3291,33.2885,33.3047,67000.0
2014-12-26 10:35:00,40.97,40.99,40.93,40.96,34200.0,33.3128,33.3291,33.2803,33.3047,34200.0
2014-12-26 10:40:00,40.96,40.98,40.94,40.98,47000.0,33.3047,33.321,33.2885,33.321,47000.0
2014-12-26 10:45:00,40.98,40.99,40.95,40.96,34400.0,33.321,33.3291,33.2966,33.3047,34400.0
2014-12-26 10:50:00,40.96,41.01,40.95,41.01,23000.0,33.3047,33.3454,33.2966,33.3454,23000.0
2014-12-26 10:55:00,41.0,41.02,40.98,40.99,42000.0,33.3372,33.3535,33.321,33.3291,42000.0
2014-12-26 11:00:00,40.98,41.02,40.98,41.02,19600.0,33.321,33.3535,33.321,33.3535,19600.0
2014-12-26 11:05:00,41.02,41.04,40.99,40.99,35400.0,33.3535,33.3698,33.3291,33.3291,35400.0
2014-12-26 11:10:00,40.99,40.99,40.97,40.99,38000.0,33.3291,33.3291,33.3128,33.3291,38000.0
2014-12-26 11:15:00,40.99,40.99,40.96,40.97,16200.0,33.3291,33.3291,33.3047,33.3128,16200.0
2014-12-26 11:20:00,40.97,40.97,40.92,40.95,26600.0,33.3128,33.3128,33.2722,33.2966,26600.0
2014-12-26 11:25:00,40.95,40.98,40.95,40.98,33800.0,33.2966,33.321,33.2966,33.321,33800.0
2014-12-26 11:30:00,40.97,41.02,40.96,41.02,45800.0,33.3128,33.3535,33.3047,33.3535,45800.0
2014-12-26 11:35:00,41.02,41.05,40.99,41.02,46600.0,33.3535,33.3779,33.3291,33.3535,46600.0
2014-12-26 11:40:00,41.02,41.03,40.99,41.02,29000.0,33.3535,33.3616,33.3291,33.3535,29000.0
2014-12-26 11:45:00,41.02,41.02,40.96,40.97,31200.0,33.3535,33.3535,33.3047,33.3128,31200.0
2014-12-26 11:50:00,40.97,40.97,40.95,40.96,19600.0,33.3128,33.3128,33.2966,33.3047,19600.0
2014-12-26 11:55:00,40.96,40.96,40.94,40.96,21200.0,33.3047,33.3047,33.2885,33.3047,21200.0
2014-12-26 12:00:00,40.95,41.0,40.95,40.99,24400.0,33.2966,33.3372,33.2966,33.3291,24400.0
2014-12-26 12:05:00,40.98,41.01,40.97,40.99,17600.0,33.321,33.3454,33.3128,33.3291,17600.0
2014-12-26 12:10:00,40.99,40.99,40.96,40.99,25800.0,33.3291,33.3291,33.3047,33.3291,25800.0
2014-12-26 12:15:00,40.99,40.99,40.95,40.95,28400.0,33.3291,33.3291,33.2966,33.2966,28400.0
2014-12-26 12:20:00,40.95,40.97,40.95,40.96,12400.0,33.2966,33.3128,33.2966,33.3047,12400.0
2014-12-26 12:25:00,40.96,40.97,40.94,40.95,20400.0,33.3047,33.3128,33.2885,33.2966,20400.0
2014-12-26 12:30:00,40.95,40.95,40.92,40.94,42200.0,33.2966,33.2966,33.2722,33.2885,42200.0
2014-12-26 12:35:00,40.94,40.95,40.92,40.92,16200.0,33.2885,33.2966,33.2722,33.2722,16200.0
2014-12-26 12:40:00,40.93,40.95,40.92,40.93,39200.0,33.2803,33.2966,33.2722,33.2803,39200.0
2014-12-26 12:45:00,40.93,40.94,40.92,40.94,14000.0,33.2803,33.2885,33.2722,33.2885,14000.0
2014-12-26 12:50:00,40.94,40.95,40.91,40.93,19400.0,33.2885,33.2966,33.2641,33.2803,19400.0
2014-12-26 12:55:00,40.93,40.94,40.93,40.94,12800.0,33.2803,33.2885,33.2803,33.2885,12800.0
2014-12-26 13:00:00,40.94,40.99,40.94,40.98,54200.0,33.2885,33.3291,33.2885,33.321,54200.0
2014-12-26 13:05:00,40.98,40.99,40.95,40.96,17000.0,33.321,33.3291,33.2966,33.3047,17000.0
2014-12-26 13:10:00,40.97,40.98,40.95,40.97,15600.0,33.3128,33.321,33.2966,33.3128,15600.0
2014-12-26 13:15:00,40.97,40.99,40.96,40.98,16800.0,33.3128,33.3291,33.3047,33.321,16800.0
2014-12-26 13:20:00,40.97,40.99,40.97,40.98,13400.0,33.3128,33.3291,33.3128,33.321,13400.0
2014-12-26 13:25:00,40.98,40.99,40.98,40.99,12200.0,33.321,33.3291,33.321,33.3291,12200.0
2014-12-26 13:30:00,40.99,41.01,40.99,41.01,18000.0,33.3291,33.3454,33.3291,33.3454,18000.0
2014-12-26 13:35:00,41.01,41.04,41.01,41.02,38200.0,33.3454,33.3698,33.3454,33.3535,38200.0
2014-12-26 13:40:00,41.02,41.04,41.0,41.03,47000.0,33.3535,33.3698,33.3372,33.3616,47000.0
2014-12-26 13:45:00,41.03,41.04,41.03,41.03,17800.0,33.3616,33.3698,33.3616,33.3616,17800.0
2014-12-26 13:50:00,41.04,41.05,41.0,41.0,42800.0,33.3698,33.3779,33.3372,33.3372,42800.0
2014-12-26 13:55:00,41.0,41.01,40.99,41.01,26600.0,33.3372,33.3454,33.3291,33.3454,26600.0
2014-12-26 14:00:00,41.01,41.06,41.0,41.05,65000.0,33.3454,33.386,33.3372,33.3779,65000.0
2014-12-26 14:05:00,41.05,41.07,41.04,41.07,35600.0,33.3779,33.3942,33.3698,33.3942,35600.0
2014-12-26 14:10:00,41.07,41.1,41.06,41.1,28000.0,33.3942,33.4186,33.386,33.4186,28000.0
2014-12-26 14:15:00,41.1,41.1,41.06,41.07,19800.0,33.4186,33.4186,33.386,33.3942,19800.0
2014-12-26 14:20:00,41.07,41.09,41.06,41.08,16200.0,33.3942,33.4104,33.386,33.4023,16200.0
2014-12-26 14:25:00,41.08,41.09,41.05,41.05,22200.0,33.4023,33.4104,33.3779,33.3779,22200.0
2014-12-26 14:30:00,41.05,41.06,41.04,41.05,20400.0,33.3779,33.386,33.3698,33.3779,20400.0
2014-12-26 14:35:00,41.05,41.05,41.0,41.01,38800.0,33.3779,33.3779,33.3372,33.3454,38800.0
2014-12-26 14:40:00,41.01,41.03,40.99,41.01,22200.0,33.3454,33.3616,33.3291,33.3454,22200.0
2014-12-26 14:45:00,41.01,41.01,40.97,40.98,27800.0,33.3454,33.3454,33.3128,33.321,27800.0
2014-12-26 14:50:00,40.98,41.0,40.97,40.97,32800.0,33.321,33.3372,33.3128,33.3128,32800.0
2014-12-26 14:55:00,40.97,40.98,40.95,40.95,44600.0,33.3128,33.321,33.2966,33.2966,44600.0
2014-12-26 15:00:00,40.95,40.96,40.91,40.92,57400.0,33.2966,33.3047,33.2641,33.2722,57400.0
2014-12-26 15:05:00,40.91,40.94,40.9,40.94,28000.0,33.2641,33.2885,33.2559,33.2885,28000.0
2014-12-26 15:10:00,40.94,40.94,40.91,40.93,35200.0,33.2885,33.2885,33.2641,33.2803,35200.0
2014-12-26 15:15:00,40.93,40.97,40.93,40.97,36200.0,33.2803,33.3128,33.2803,33.3128,36200.0
2014-12-26 15:20:00,40.98,40.98,40.93,40.93,30200.0,33.321,33.321,33.2803,33.2803,30200.0
2014-12-26 15:25:00,40.93,40.96,40.93,40.95,45800.0,33.2803,33.3047,33.2803,33.2966,45800.0
2014-12-26 15:30:00,40.95,40.96,40.93,40.96,37200.0,33.2966,33.3047,33.2803,33.3047,37200.0
2014-12-26 15:35:00,40.95,40.98,40.94,40.97,53400.0,33.2966,33.321,33.2885,33.3128,53400.0
2014-12-26 15:40:00,40.98,41.01,40.97,40.99,88000.0,33.321,33.3454,33.3128,33.3291,88000.0
2014-12-26 15:45:00,40.99,41.01,40.97,41.0,57000.0,33.3291,33.3454,33.3128,33.3372,57000.0
2014-12-26 15:50:00,41.0,41.0,40.94,40.95,144800.0,33.3372,33.3372,33.2885,33.2966,144800.0
2014-12-26 15:55:00,40.94,40.95,40.91,40.92,241800.0,33.2885,33.2966,33.2641,33.2722,241800.0
2014-12-29 09:30:00,40.83,40.89,40.75,40.83,148200.0,33.199,33.2478,33.134,33.199,148200.0
2014-12-29 09:35:00,40.85,41.0,40.83,40.98,92400.0,33.2153,33.3372,33.199,33.321,92400.0
2014-12-29 09:40:00,40.97,41.15,40.97,41.15,106000.0,33.3128,33.4592,33.3128,33.4592,106000.0
2014-12-29 09:45:00,41.13,41.16,41.1,41.11,71000.0,33.4429,33.4673,33.4186,33.4267,71000.0
2014-12-29 09:50:00,41.1,41.17,41.1,41.17,67000.0,33.4186,33.4755,33.4186,33.4755,67000.0
2014-12-29 09:55:00,41.17,41.24,41.12,41.24,77200.0,33.4755,33.5324,33.4348,33.5324,77200.0
2014-12-29 10:00:00,41.25,41.27,41.16,41.17,102000.0,33.5405,33.5568,33.4673,33.4755,102000.0
2014-12-29 10:05:00,41.18,41.22,41.15,41.15,67200.0,33.4836,33.5161,33.4592,33.4592,67200.0
2014-12-29 10:10:00,41.15,41.18,41.13,41.14,46000.0,33.4592,33.4836,33.4429,33.4511,46000.0
2014-12-29 10:15:00,41.13,41.13,41.08,41.09,91600.0,33.4429,33.4429,33.4023,33.4104,91600.0
2014-12-29 10:20:00,41.09,41.12,41.02,41.07,99200.0,33.4104,33.4348,33.3535,33.3942,99200.0
2014-12-29 10:25:00,41.08,41.1,41.07,41.1,53800.0,33.4023,33.4186,33.3942,33.4186,53800.0
2014-12-29 10:30:00,41.1,41.19,41.09,41.18,49600.0,33.4186,33.4917,33.4104,33.4836,49600.0
2014-12-29 10:35:00,41.18,41.18,41.06,41.06,58800.0,33.4836,33.4836,33.386,33.386,58800.0
2014-12-29 10:40:00,41.06,41.06,41.01,41.05,49200.0,33.386,33.386,33.3454,33.3779,49200.0
2014-12-29 10:45:00,41.06,41.09,41.04,41.08,22600.0,33.386,33.4104,33.3698,33.4023,22600.0
2014-12-29 10:50:00,41.09,41.12,41.09,41.11,71400.0,33.4104,33.4348,33.4104,33.4267,71400.0
2014-12-29 10:55:00,41.12,41.12,41.04,41.04,46800.0,33.4348,33.4348,33.3698,33.3698,46800.0
2014-12-29 11:00:00,41.03,41.06,41.02,41.06,33800.0,33.3616,33.386,33.3535,33.386,33800.0
2014-12-29 11:05:00,41.06,41.08,41.04,41.06,26600.0,33.386,33.4023,33.3698,33.386,26600.0
2014-12-29 11:10:00,41.05,41.07,41.05,41.07,21400.0,33.3779,33.3942,33.3779,33.3942,21400.0
2014-12-29 11:15:00,41.08,41.1,41.05,41.06,31600.0,33.4023,33.4186,33.3779,33.386,31600.0
2014-12-29 11:20:00,41.05,41.09,41.03,41.07,34200.0,33.3779,33.4104,33.3616,33.3942,34200.0
2014-12-29 11:25:00,41.06,41.06,41.02,41.04,45800.0,33.386,33.386,33.3535,33.3698,45800.0
2014-12-29 11:30:00,41.04,41.07,41.04,41.06,24800.0,33.3698,33.3942,33.3698,33.386,24800.0
2014-12-29 11:35:00,41.06,41.08,41.06,41.06,21600.0,33.386,33.4023,33.386,33.386,21600.0
2014-12-29 11:40:00,41.06,41.06,41.02,41.04,22600.0,33.386,33.386,33.3535,33.3698,22600.0
2014-12-29 11:45:00,41.04,41.06,41.02,41.05,23000.0,33.3698,33.386,33.3535,33.3779,23000.0
2014-12-29 11:50:00,41.05,41.06,41.03,41.04,18800.0,33.3779,33.386,33.3616,33.3698,18800.0
2014-12-29 11:55:00,41.04,41.09,41.04,41.09,53400.0,33.3698,33.4104,33.3698,33.4104,53400.0
2014-12-29 12:00:00,41.1,41.13,41.09,41.12,55400.0,33.4186,33.4429,33.4104,33.4348,55400.0
2014-12-29 12:05:00,41.12,41.12,41.07,41.09,25600.0,33.4348,33.4348,33.3942,33.4104,25600.0
2014-12-29 12:10:00,41.09,41.1,41.07,41.08,13000.0,33.4104,33.4186,33.3942,33.4023,13000.0
2014-12-29 12:15:00,41.08,41.11,41.07,41.09,28200.0,33.4023,33.4267,33.3942,33.4104,28200.0
2014-12-29 12:20:00,41.09,41.12,41.09,41.09,29400.0,33.4104,33.4348,33.4104,33.4104,29400.0
2014-12-29 12:25:00,41.09,41.09,41.06,41.07,23000.0,33.4104,33.4104,33.386,33.3942,23000.0
2014-12-29 12:30:00,41.07,41.1,41.07,41.1,19600.0,33.3942,33.4186,33.3942,33.4186,19600.0
2014-12-29 12:35:00,41.1,41.1,41.07,41.07,24400.0,33.4186,33.4186,33.3942,33.3942,24400.0
2014-12-29 12:40:00,41.07,41.08,41.07,41.08,33000.0,33.3942,33.4023,33.3942,33.4023,33000.0
2014-12-29 12:45:00,41.07,41.08,41.06,41.08,45000.0,33.3942,33.4023,33.386,33.4023,45000.0
2014-12-29 12:50:00,41.08,41.1,41.07,41.08,24800.0,33.4023,33.4186,33.3942,33.4023,24800.0
2014-12-29 12:55:00,41.08,41.12,41.08,41.12,31400.0,33.4023,33.4348,33.4023,33.4348,31400.0
2014-12-29 13:00:00,41.12,41.12,41.09,41.1,27800.0,33.4348,33.4348,33.4104,33.4186,27800.0
2014-12-29 13:05:00,41.1,41.13,41.09,41.13,28200.0,33.4186,33.4429,33.4104,33.4429,28200.0
2014-12-29 13:10:00,41.12,41.12,41.09,41.1,24600.0,33.4348,33.4348,33.4104,33.4186,24600.0
2014-12-29 13:15:00,41.1,41.11,41.07,41.07,22600.0,33.4186,33.4267,33.3942,33.3942,22600.0
2014-12-29 13:20:00,41.07,41.1,41.06,41.09,25400.0,33.3942,33.4186,33.386,33.4104,25400.0
2014-12-29 13:25:00,41.09,41.1,41.08,41.08,26800.0,33.4104,33.4186,33.4023,33.4023,26800.0
2014-12-29 13:30:00,41.09,41.09,41.05,41.06,27400.0,33.4104,33.4104,33.3779,33.386,27400.0
2014-12-29 13:35:00,41.06,41.06,41.02,41.03,56200.0,33.386,33.386,33.3535,33.3616,56200.0
2014-12-29 13:40:00,41.03,41.07,41.02,41.06,35400.0,33.3616,33.3942,33.3535,33.386,35400.0
2014-12-29 13:45:00,41.06,41.1,41.06,41.09,33600.0,33.386,33.4186,33.386,33.4104,33600.0
2014-12-29 13:50:00,41.09,41.09,41.04,41.05,31200.0,33.4104,33.4104,33.3698,33.3779,31200.0
2014-12-29 13:55:00,41.06,41.08,41.04,41.08,17800.0,33.386,33.4023,33.3698,33.4023,17800.0
2014-12-29 14:00:00,41.08,41.08,41.06,41.07,19000.0,33.4023,33.4023,33.386,33.3942,19000.0
2014-12-29 14:05:00,41.08,41.08,41.05,41.07,20600.0,33.4023,33.4023,33.3779,33.3942,20600.0
2014-12-29 14:10:00,41.06,41.07,41.06,41.07,17400.0,33.386,33.3942,33.386,33.3942,17400.0
2014-12-29 14:15:00,41.07,41.09,41.06,41.07,24000.0,33.3942,33.4104,33.386,33.3942,24000.0
2014-12-29 14:20:00,41.07,41.12,41.06,41.12,30800.0,33.3942,33.4348,33.386,33.4348,30800.0
2014-12-29 14:25:00,41.12,41.13,41.1,41.11,27800.0,33.4348,33.4429,33.4186,33.4267,27800.0
2014-12-29 14:30:00,41.11,41.13,41.11,41.12,26600.0,33.4267,33.4429,33.4267,33.4348,26600.0
2014-12-29 14:35:00,41.12,41.16,41.1,41.12,159000.0,33.4348,33.4673,33.4186,33.4348,159000.0
2014-12-29 14:40:00,41.13,41.18,41.13,41.17,27000.0,33.4429,33.4836,33.4429,33.4755,27000.0
2014-12-29 14:45:00,41.17,41.18,41.15,41.16,29600.0,33.4755,33.4836,33.4592,33.4673,29600.0
2014-12-29 14:50:00,41.16,41.17,41.15,41.17,25400.0,33.4673,33.4755,33.4592,33.4755,25400.0
2014-12-29 14:55:00,41.17,41.21,41.17,41.2,77400.0,33.4755,33.508,33.4755,33.4999,77400.0
2014-12-29 15:00:00,41.2,41.23,41.2,41.23,42200.0,33.4999,33.5243,33.4999,33.5243,42200.0
2014-12-29 15:05:00,41.22,41.22,41.19,41.21,27200.0,33.5161,33.5161,33.4917,33.508,27200.0
2014-12-29 15:10:00,41.21,41.21,41.18,41.19,26200.0,33.508,33.508,33.4836,33.4917,26200.0
2014-12-29 15:15:00,41.19,41.19,41.16,41.17,39800.0,33.4917,33.4917,33.4673,33.4755,39800.0
2014-12-29 15:20:00,41.17,41.19,41.16,41.16,72800.0,33.4755,33.4917,33.4673,33.4673,72800.0
2014-12-29 15:25:00,41.17,41.19,41.15,41.16,60200.0,33.4755,33.4917,33.4592,33.4673,60200.0
2014-12-29 15:30:00,41.17,41.17,41.14,41.16,74000.0,33.4755,33.4755,33.4511,33.4673,74000.0
2014-12-29 15:35:00,41.16,41.18,41.15,41.17,67200.0,33.4673,33.4836,33.4592,33.4755,67200.0
2014-12-29 15:40:00,41.17,41.24,41.17,41.24,102600.0,33.4755,33.5324,33.4755,33.5324,102600.0
2014-12-29 15:45:00,41.24,41.25,41.22,41.23,90800.0,33.5324,33.5405,33.5161,33.5243,90800.0
2014-12-29 15:50:00,41.23,41.24,41.23,41.23,148200.0,33.5243,33.5324,33.5243,33.5243,148200.0
2014-12-29 15:55:00,41.23,41.24,41.17,41.19,192200.0,33.5243,33.5324,33.4755,33.4917,192200.0
2014-12-30 09:30:00,41.04,41.2,41.0,41.2,156200.0,33.3698,33.4999,33.3372,33.4999,156200.0
2014-12-30 09:35:00,41.19,41.44,41.18,41.38,144200.0,33.4917,33.695,33.4836,33.6462,144200.0
2014-12-30 09:40:00,41.35,41.39,41.24,41.26,54200.0,33.6218,33.6544,33.5324,33.5486,54200.0
2014-12-30 09:45:00,41.27,41.35,41.24,41.35,49000.0,33.5568,33.6218,33.5324,33.6218,49000.0
2014-12-30 09:50:00,41.35,41.38,41.27,41.33,74800.0,33.6218,33.6462,33.5568,33.6056,74800.0
2014-12-30 09:55:00,41.32,41.32,41.2,41.26,75000.0,33.5974,33.5974,33.4999,33.5486,75000.0
2014-12-30 10:00:00,41.26,41.33,41.24,41.32,112600.0,33.5486,33.6056,33.5324,33.5974,112600.0
2014-12-30 10:05:00,41.32,41.32,41.2,41.27,74200.0,33.5974,33.5974,33.4999,33.5568,74200.0
2014-12-30 10:10:00,41.26,41.27,41.18,41.2,50600.0,33.5486,33.5568,33.4836,33.4999,50600.0
2014-12-30 10:15:00,41.2,41.25,41.19,41.24,55200.0,33.4999,33.5405,33.4917,33.5324,55200.0
2014-12-30 10:20:00,41.24,41.24,41.2,41.23,59000.0,33.5324,33.5324,33.4999,33.5243,59000.0
2014-12-30 10:25:00,41.23,41.26,41.21,41.24,75600.0,33.5243,33.5486,33.508,33.5324,75600.0
2014-12-30 10:30:00,41.24,41.24,41.19,41.2,52200.0,33.5324,33.5324,33.4917,33.4999,52200.0
2014-12-30 10:35:00,41.19,41.21,41.18,41.2,37000.0,33.4917,33.508,33.4836,33.4999,37000.0
2014-12-30 10:40:00,41.2,41.23,41.17,41.2,52600.0,33.4999,33.5243,33.4755,33.4999,52600.0
2014-12-30 10:45:00,41.2,41.23,41.2,41.22,31800.0,33.4999,33.5243,33.4999,33.5161,31800.0
2014-12-30 10:50:00,41.23,41.23,41.17,41.2,47200.0,33.5243,33.5243,33.4755,33.4999,47200.0
2014-12-30 10:55:00,41.19,41.2,41.15,41.16,32600.0,33.4917,33.4999,33.4592,33.4673,32600.0
2014-12-30 11:00:00,41.15,41.16,41.1,41.1,57600.0,33.4592,33.4673,33.4186,33.4186,57600.0
2014-12-30 11:05:00,41.1,41.15,41.1,41.14,21800.0,33.4186,33.4592,33.4186,33.4511,21800.0
2014-12-30 11:10:00,41.13,41.13,41.07,41.07,20600.0,33.4429,33.4429,33.3942,33.3942,20600.0
2014-12-30 11:15:00,41.09,41.1,41.07,41.1,24400.0,33.4104,33.4186,33.3942,33.4186,24400.0
2014-12-30 11:20:00,41.11,41.13,41.1,41.11,22600.0,33.4267,33.4429,33.4186,33.4267,22600.0
2014-12-30 11:25:00,41.1,41.12,41.09,41.1,20800.0,33.4186,33.4348,33.4104,33.4186,20800.0
2014-12-30 11:30:00,41.1,41.11,41.02,41.04,57000.0,33.4186,33.4267,33.3535,33.3698,57000.0
2014-12-30 11:35:00,41.04,41.06,41.02,41.04,35400.0,33.3698,33.386,33.3535,33.3698,35400.0
2014-12-30 11:40:00,41.04,41.06,41.0,41.01,47600.0,33.3698,33.386,33.3372,33.3454,47600.0
2014-12-30 11:45:00,41.01,41.06,41.01,41.05,30200.0,33.3454,33.386,33.3454,33.3779,30200.0
2014-12-30 11:50:00,41.06,41.09,41.06,41.08,26000.0,33.386,33.4104,33.386,33.4023,26000.0
2014-12-30 11:55:00,41.07,41.07,41.05,41.06,16000.0,33.3942,33.3942,33.3779,33.386,16000.0
2014-12-30 12:00:00,41.06,41.1,41.06,41.08,19000.0,33.386,33.4186,33.386,33.4023,19000.0
2014-12-30 12:05:00,41.09,41.1,41.08,41.1,22200.0,33.4104,33.4186,33.4023,33.4186,22200.0
2014-12-30 12:10:00,41.09,41.1,41.06,41.06,13600.0,33.4104,33.4186,33.386,33.386,13600.0
2014-12-30 12:15:00,41.07,41.07,41.01,41.05,24000.0,33.3942,33.3942,33.3454,33.3779,24000.0
2014-12-30 12:20:00,41.05,41.05,41.01,41.04,20000.0,33.3779,33.3779,33.3454,33.3698,20000.0
2014-12-30 12:25:00,41.04,41.07,41.03,41.07,22000.0,33.3698,33.3942,33.3616,33.3942,22000.0
2014-12-30 12:30:00,41.07,41.09,41.05,41.06,22200.0,33.3942,33.4104,33.3779,33.386,22200.0
2014-12-30 12:35:00,41.05,41.06,41.02,41.05,27400.0,33.3779,33.386,33.3535,33.3779,27400.0
2014-12-30 12:40:00,41.06,41.07,41.01,41.02,73000.0,33.386,33.3942,33.3454,33.3535,73000.0
2014-12-30 12:45:00,41.02,41.07,41.02,41.07,19000.0,33.3535,33.3942,33.3535,33.3942,19000.0
2014-12-30 12:50:00,41.07,41.08,41.04,41.08,17400.0,33.3942,33.4023,33.3698,33.4023,17400.0
2014-12-30 12:55:00,41.09,41.1,41.07,41.1,19000.0,33.4104,33.4186,33.3942,33.4186,19000.0
2014-12-30 13:00:00,41.1,41.1,41.07,41.09,23400.0,33.4186,33.4186,33.3942,33.4104,23400.0
2014-12-30 13:05:00,41.09,41.13,41.08,41.13,61000.0,33.4104,33.4429,33.4023,33.4429,61000.0
2014-12-30 13:10:00,41.13,41.15,41.1,41.14,27600.0,33.4429,33.4592,33.4186,33.4511,27600.0
2014-12-30 13:15:00,41.14,41.14,41.11,41.13,44000.0,33.4511,33.4511,33.4267,33.4429,44000.0
2014-12-30 13:20:00,41.13,41.13,41.1,41.12,51000.0,33.4429,33.4429,33.4186,33.4348,51000.0
2014-12-30 13:25:00,41.12,41.12,41.05,41.07,39600.0,33.4348,33.4348,33.3779,33.3942,39600.0
2014-12-30 13:30:00,41.07,41.08,41.04,41.06,24800.0,33.3942,33.4023,33.3698,33.386,24800.0
2014-12-30 13:35:00,41.06,41.08,41.04,41.04,32000.0,33.386,33.4023,33.3698,33.3698,32000.0
2014-12-30 13:40:00,41.05,41.05,40.99,40.99,42200.0,33.3779,33.3779,33.3291,33.3291,42200.0
2014-12-30 13:45:00,40.99,40.99,40.93,40.97,124600.0,33.3291,33.3291,33.2803,33.3128,124600.0
2014-12-30 13:50:00,40.98,40.99,40.94,40.98,43800.0,33.321,33.3291,33.2885,33.321,43800.0
2014-12-30 13:55:00,40.98,40.99,40.96,40.96,18600.0,33.321,33.3291,33.3047,33.3047,18600.0
2014-12-30 14:00:00,40.97,40.99,40.96,40.98,23000.0,33.3128,33.3291,33.3047,33.321,23000.0
2014-12-30 14:05:00,40.98,41.03,40.98,41.02,35800.0,33.321,33.3616,33.321,33.3535,35800.0
2014-12-30 14:10:00,41.02,41.04,41.01,41.03,16600.0,33.3535,33.3698,33.3454,33.3616,16600.0
2014-12-30 14:15:00,41.04,41.04,41.01,41.02,29000.0,33.3698,33.3698,33.3454,33.3535,29000.0
2014-12-30 14:20:00,41.02,41.02,40.99,40.99,36200.0,33.3535,33.3535,33.3291,33.3291,36200.0
2014-12-30 14:25:00,40.99,40.99,40.96,40.98,40600.0,33.3291,33.3291,33.3047,33.321,40600.0
2014-12-30 14:30:00,40.97,40.99,40.96,40.99,27400.0,33.3128,33.3291,33.3047,33.3291,27400.0
2014-12-30 14:35:00,40.99,41.04,40.99,41.02,33600.0,33.3291,33.3698,33.3291,33.3535,33600.0
2014-12-30 14:40:00,41.02,41.05,41.02,41.04,24600.0,33.3535,33.3779,33.3535,33.3698,24600.0
2014-12-30 14:45:00,41.03,41.04,41.01,41.01,28600.0,33.3616,33.3698,33.3454,33.3454,28600.0
2014-12-30 14:50:00,41.01,41.04,41.01,41.03,31000.0,33.3454,33.3698,33.3454,33.3616,31000.0
2014-12-30 14:55:00,41.02,41.03,40.99,41.01,38400.0,33.3535,33.3616,33.3291,33.3454,38400.0
2014-12-30 15:00:00,41.01,41.04,40.99,41.02,97600.0,33.3454,33.3698,33.3291,33.3535,97600.0
2014-12-30 15:05:00,41.02,41.03,41.01,41.01,28000.0,33.3535,33.3616,33.3454,33.3454,28000.0
2014-12-30 15:10:00,41.01,41.01,40.99,40.99,44600.0,33.3454,33.3454,33.3291,33.3291,44600.0
2014-12-30 15:15:00,40.98,40.98,40.95,40.97,42400.0,33.321,33.321,33.2966,33.3128,42400.0
2014-12-30 15:20:00,40.96,40.96,40.94,40.94,42200.0,33.3047,33.3047,33.2885,33.2885,42200.0
2014-12-30 15:25:00,40.95,40.95,40.92,40.92,126400.0,33.2966,33.2966,33.2722,33.2722,126400.0
2014-12-30 15:30:00,40.92,40.94,40.9,40.93,88600.0,33.2722,33.2885,33.2559,33.2803,88600.0
2014-12-30 15:35:00,40.94,41.02,40.94,41.02,149800.0,33.2885,33.3535,33.2885,33.3535,149800.0
2014-12-30 15:40:00,41.02,41.02,40.98,41.01,76400.0,33.3535,33.3535,33.321,33.3454,76400.0
2014-12-30 15:45:00,41.01,41.01,40.96,40.96,75800.0,33.3454,33.3454,33.3047,33.3047,75800.0
2014-12-30 15:50:00,40.96,40.96,40.92,40.93,263000.0,33.3047,33.3047,33.2722,33.2803,263000.0
2014-12-30 15:55:00,40.94,40.95,40.9,40.9,334400.0,33.2885,33.2966,33.2559,33.2559,334400.0
2014-12-31 09:30:00,41.1,41.24,41.0,41.23,177800.0,33.4186,33.5324,33.3372,33.5243,177800.0
2014-12-31 09:35:00,41.24,41.38,41.23,41.35,80200.0,33.5324,33.6462,33.5243,33.6218,80200.0
2014-12-31 09:40:00,41.35,41.4,41.24,41.31,104600.0,33.6218,33.6625,33.5324,33.5893,104600.0
2014-12-31 09:45:00,41.29,41.33,41.24,41.28,91800.0,33.573,33.6056,33.5324,33.5649,91800.0
2014-12-31 09:50:00,41.27,41.38,41.27,41.35,93800.0,33.5568,33.6462,33.5568,33.6218,93800.0
2014-12-31 09:55:00,41.35,41.41,41.33,41.4,96200.0,33.6218,33.6706,33.6056,33.6625,96200.0
2014-12-31 10:00:00,41.41,41.43,41.35,41.37,65400.0,33.6706,33.6869,33.6218,33.6381,65400.0
2014-12-31 10:05:00,41.36,41.43,41.35,41.41,92000.0,33.63,33.6869,33.6218,33.6706,92000.0
2014-12-31 10:10:00,41.41,41.42,41.38,41.41,81000.0,33.6706,33.6787,33.6462,33.6706,81000.0
2014-12-31 10:15:00,41.41,41.43,41.4,41.41,78600.0,33.6706,33.6869,33.6625,33.6706,78600.0
2014-12-31 10:20:00,41.42,41.48,41.42,41.44,94400.0,33.6787,33.7275,33.6787,33.695,94400.0
2014-12-31 10:25:00,41.45,41.47,41.4,41.45,70000.0,33.7031,33.7194,33.6625,33.7031,70000.0
2014-12-31 10:30:00,41.45,41.45,41.38,41.44,75200.0,33.7031,33.7031,33.6462,33.695,75200.0
2014-12-31 10:35:00,41.44,41.46,41.4,41.46,44800.0,33.695,33.7113,33.6625,33.7113,44800.0
2014-12-31 10:40:00,41.46,41.49,41.45,41.48,83200.0,33.7113,33.7357,33.7031,33.7275,83200.0
2014-12-31 10:45:00,41.48,41.52,41.47,41.52,144800.0,33.7275,33.7601,33.7194,33.7601,144800.0
2014-12-31 10:50:00,41.52,41.55,41.48,41.54,96800.0,33.7601,33.7844,33.7275,33.7763,96800.0
2014-12-31 10:55:00,41.53,41.57,41.53,41.56,70200.0,33.7682,33.8007,33.7682,33.7926,70200.0
2014-12-31 11:00:00,41.56,41.63,41.55,41.62,163200.0,33.7926,33.8495,33.7844,33.8414,163200.0
2014-12-31 11:05:00,41.62,41.63,41.59,41.63,104400.0,33.8414,33.8495,33.817,33.8495,104400.0
2014-12-31 11:10:00,41.63,41.63,41.6,41.6,63000.0,33.8495,33.8495,33.8251,33.8251,63000.0
2014-12-31 11:15:00,41.59,41.63,41.56,41.6,76000.0,33.817,33.8495,33.7926,33.8251,76000.0
2014-12-31 11:20:00,41.6,41.63,41.57,41.59,49800.0,33.8251,33.8495,33.8007,33.817,49800.0
2014-12-31 11:25:00,41.56,41.63,41.55,41.6,88600.0,33.7926,33.8495,33.7844,33.8251,88600.0
2014-12-31 11:30:00,41.6,41.62,41.59,41.6,80400.0,33.8251,33.8414,33.817,33.8251,80400.0
2014-12-31 11:35:00,41.6,41.62,41.6,41.62,55600.0,33.8251,33.8414,33.8251,33.8414,55600.0
2014-12-31 11:40:00,41.61,41.63,41.6,41.63,68400.0,33.8332,33.8495,33.8251,33.8495,68400.0
2014-12-31 11:45:00,41.63,41.67,41.6,41.66,69400.0,33.8495,33.882,33.8251,33.8739,69400.0
2014-12-31 11:50:00,41.66,41.66,41.59,41.62,51400.0,33.8739,33.8739,33.817,33.8414,51400.0
2014-12-31 11:55:00,41.62,41.64,41.59,41.6,54400.0,33.8414,33.8576,33.817,33.8251,54400.0
2014-12-31 12:00:00,41.6,41.61,41.53,41.56,96000.0,33.8251,33.8332,33.7682,33.7926,96000.0
2014-12-31 12:05:00,41.55,41.61,41.54,41.6,128600.0,33.7844,33.8332,33.7763,33.8251,128600.0
2014-12-31 12:10:00,41.59,41.6,41.57,41.57,94000.0,33.817,33.8251,33.8007,33.8007,94000.0
2014-12-31 12:15:00,41.57,41.62,41.57,41.59,83800.0,33.8007,33.8414,33.8007,33.817,83800.0
2014-12-31 12:20:00,41.59,41.62,41.55,41.58,132800.0,33.817,33.8414,33.7844,33.8088,132800.0
2014-12-31 12:25:00,41.57,41.57,41.47,41.51,87200.0,33.8007,33.8007,33.7194,33.7519,87200.0
2014-12-31 12:30:00,41.51,41.52,41.45,41.45,52600.0,33.7519,33.7601,33.7031,33.7031,52600.0
2014-12-31 12:35:00,41.45,41.45,41.4,41.41,77200.0,33.7031,33.7031,33.6625,33.6706,77200.0
2014-12-31 12:40:00,41.4,41.42,41.38,41.42,45600.0,33.6625,33.6787,33.6462,33.6787,45600.0
2014-12-31 12:45:00,41.42,41.42,41.37,41.37,43600.0,33.6787,33.6787,33.6381,33.6381,43600.0
2014-12-31 12:50:00,41.37,41.4,41.34,41.38,56000.0,33.6381,33.6625,33.6137,33.6462,56000.0
2014-12-31 12:55:00,41.37,41.38,41.35,41.37,34400.0,33.6381,33.6462,33.6218,33.6381,34400.0
2014-12-31 13:00:00,41.38,41.41,41.35,41.4,59200.0,33.6462,33.6706,33.6218,33.6625,59200.0
2014-12-31 13:05:00,41.39,41.4,41.34,41.34,29600.0,33.6544,33.6625,33.6137,33.6137,29600.0
2014-12-31 13:10:00,41.34,41.4,41.32,41.34,57600.0,33.6137,33.6625,33.5974,33.6137,57600.0
2014-12-31 13:15:00,41.34,41.36,41.33,41.34,27200.0,33.6137,33.63,33.6056,33.6137,27200.0
2014-12-31 13:20:00,41.33,41.34,41.32,41.32,50600.0,33.6056,33.6137,33.5974,33.5974,50600.0
2014-12-31 13:25:00,41.33,41.33,41.28,41.31,37800.0,33.6056,33.6056,33.5649,33.5893,37800.0
2014-12-31 13:30:00,41.32,41.35,41.26,41.27,36400.0,33.5974,33.6218,33.5486,33.5568,36400.0
2014-12-31 13:35:00,41.27,41.29,41.26,41.27,34000.0,33.5568,33.573,33.5486,33.5568,34000.0
2014-12-31 13:40:00,41.27,41.32,41.26,41.31,46400.0,33.5568,33.5974,33.5486,33.5893,46400.0
2014-12-31 13:45:00,41.31,41.32,41.26,41.27,50400.0,33.5893,33.5974,33.5486,33.5568,50400.0
2014-12-31 13:50:00,41.27,41.28,41.22,41.23,39200.0,33.5568,33.5649,33.5161,33.5243,39200.0
2014-12-31 13:55:00,41.22,41.29,41.21,41.29,67000.0,33.5161,33.573,33.508,33.573,67000.0
2014-12-31 14:00:00,41.29,41.29,41.22,41.23,36800.0,33.573,33.573,33.5161,33.5243,36800.0
2014-12-31 14:05:00,41.23,41.26,41.19,41.24,69400.0,33.5243,33.5486,33.4917,33.5324,69400.0
2014-12-31 14:10:00,41.24,41.24,41.19,41.21,48000.0,33.5324,33.5324,33.4917,33.508,48000.0
2014-12-31 14:15:00,41.21,41.24,41.13,41.14,78600.0,33.508,33.5324,33.4429,33.4511,78600.0
2014-12-31 14:20:00,41.13,41.19,41.1,41.19,100400.0,33.4429,33.4917,33.4186,33.4917,100400.0
2014-12-31 14:25:00,41.19,41.19,41.13,41.15,47400.0,33.4917,33.4917,33.4429,33.4592,47400.0
2014-12-31 14:30:00,41.14,41.16,41.13,41.14,35400.0,33.4511,33.4673,33.4429,33.4511,35400.0
2014-12-31 14:35:00,41.15,41.18,41.11,41.11,56400.0,33.4592,33.4836,33.4267,33.4267,56400.0
2014-12-31 14:40:00,41.1,41.14,41.07,41.13,124200.0,33.4186,33.4511,33.3942,33.4429,124200.0
2014-12-31 14:45:00,41.13,41.15,41.11,41.13,32000.0,33.4429,33.4592,33.4267,33.4429,32000.0
2014-12-31 14:50:00,41.15,41.16,41.12,41.12,70400.0,33.4592,33.4673,33.4348,33.4348,70400.0
2014-12-31 14:55:00,41.12,41.17,41.12,41.13,70600.0,33.4348,33.4755,33.4348,33.4429,70600.0
2014-12-31 15:00:00,41.14,41.15,41.1,41.1,132200.0,33.4511,33.4592,33.4186,33.4186,132200.0
2014-12-31 15:05:00,41.1,41.14,41.09,41.12,88200.0,33.4186,33.4511,33.4104,33.4348,88200.0
2014-12-31 15:10:00,41.12,41.16,41.09,41.15,95200.0,33.4348,33.4673,33.4104,33.4592,95200.0
2014-12-31 15:15:00,41.15,41.21,41.14,41.19,56200.0,33.4592,33.508,33.4511,33.4917,56200.0
2014-12-31 15:20:00,41.18,41.21,41.16,41.17,65400.0,33.4836,33.508,33.4673,33.4755,65400.0
2014-12-31 15:25:00,41.17,41.18,41.15,41.18,67200.0,33.4755,33.4836,33.4592,33.4836,67200.0
2014-12-31 15:30:00,41.17,41.19,41.13,41.16,57600.0,33.4755,33.4917,33.4429,33.4673,57600.0
2014-12-31 15:35:00,41.16,41.19,41.13,41.13,72600.0,33.4673,33.4917,33.4429,33.4429,72600.0
2014-12-31 15:40:00,41.13,41.13,41.04,41.1,132600.0,33.4429,33.4429,33.3698,33.4186,132600.0
2014-12-31 15:45:00,41.1,41.12,41.05,41.09,132000.0,33.4186,33.4348,33.3779,33.4104,132000.0
2014-12-31 15:50:00,41.08,41.09,41.01,41.06,242200.0,33.4023,33.4104,33.3454,33.386,242200.0
2014-12-31 15:55:00,41.06,41.14,41.03,41.03,424600.0,33.386,33.4511,33.3616,33.3616,424600.0
2015-01-02 09:30:00,41.07,41.13,41.05,41.07,264800.0,33.3942,33.4429,33.3779,33.3942,264800.0
2015-01-02 09:35:00,41.09,41.24,41.07,41.18,102600.0,33.4104,33.5324,33.3942,33.4836,102600.0
2015-01-02 09:40:00,41.18,41.34,41.18,41.34,113400.0,33.4836,33.6137,33.4836,33.6137,113400.0
2015-01-02 09:45:00,41.33,41.42,41.33,41.42,210600.0,33.6056,33.6787,33.6056,33.6787,210600.0
2015-01-02 09:50:00,41.42,41.49,41.41,41.42,132200.0,33.6787,33.7357,33.6706,33.6787,132200.0
2015-01-02 09:55:00,41.43,41.43,41.31,41.34,64200.0,33.6869,33.6869,33.5893,33.6137,64200.0
2015-01-02 10:00:00,41.33,41.38,41.33,41.38,122600.0,33.6056,33.6462,33.6056,33.6462,122600.0
2015-01-02 10:05:00,41.38,41.4,41.35,41.35,115600.0,33.6462,33.6625,33.6218,33.6218,115600.0
2015-01-02 10:10:00,41.36,41.36,41.27,41.35,115000.0,33.63,33.63,33.5568,33.6218,115000.0
2015-01-02 10:15:00,41.34,41.35,41.27,41.34,110600.0,33.6137,33.6218,33.5568,33.6137,110600.0
2015-01-02 10:20:00,41.34,41.37,41.32,41.32,99400.0,33.6137,33.6381,33.5974,33.5974,99400.0
2015-01-02 10:25:00,41.32,41.33,41.27,41.28,101400.0,33.5974,33.6056,33.5568,33.5649,101400.0
2015-01-02 10:30:00,41.27,41.27,41.1,41.11,79200.0,33.5568,33.5568,33.4186,33.4267,79200.0
2015-01-02 10:35:00,41.1,41.1,40.93,40.94,144800.0,33.4186,33.4186,33.2803,33.2885,144800.0
2015-01-02 10:40:00,40.94,40.94,40.83,40.85,84400.0,33.2885,33.2885,33.199,33.2153,84400.0
2015-01-02 10:45:00,40.85,40.91,40.84,40.87,51600.0,33.2153,33.2641,33.2071,33.2315,51600.0
2015-01-02 10:50:00,40.87,40.87,40.78,40.83,64600.0,33.2315,33.2315,33.1584,33.199,64600.0
2015-01-02 10:55:00,40.83,40.88,40.82,40.85,68400.0,33.199,33.2397,33.1909,33.2153,68400.0
2015-01-02 11:00:00,40.85,40.85,40.75,40.75,62800.0,33.2153,33.2153,33.134,33.134,62800.0
2015-01-02 11:05:00,40.74,40.75,40.69,40.74,71600.0,33.1258,33.134,33.0852,33.1258,71600.0
2015-01-02 11:10:00,40.73,40.73,40.58,40.61,100000.0,33.1177,33.1177,32.9957,33.0201,100000.0
2015-01-02 11:15:00,40.62,40.66,40.6,40.62,48400.0,33.0283,33.0608,33.012,33.0283,48400.0
2015-01-02 11:20:00,40.62,40.66,40.58,40.65,50400.0,33.0283,33.0608,32.9957,33.0527,50400.0
2015-01-02 11:25:00,40.65,40.69,40.63,40.67,39200.0,33.0527,33.0852,33.0364,33.0689,39200.0
2015-01-02 11:30:00,40.67,40.7,40.66,40.68,88400.0,33.0689,33.0933,33.0608,33.077,88400.0
2015-01-02 11:35:00,40.68,40.7,40.63,40.63,70600.0,33.077,33.0933,33.0364,33.0364,70600.0
2015-01-02 11:40:00,40.63,40.66,40.58,40.58,38000.0,33.0364,33.0608,32.9957,32.9957,38000.0
2015-01-02 11:45:00,40.58,40.66,40.58,40.66,31600.0,32.9957,33.0608,32.9957,33.0608,31600.0
2015-01-02 11:50:00,40.66,40.67,40.6,40.62,30400.0,33.0608,33.0689,33.012,33.0283,30400.0
2015-01-02 11:55:00,40.63,40.65,40.6,40.65,36800.0,33.0364,33.0527,33.012,33.0527,36800.0
2015-01-02 12:00:00,40.65,40.72,40.65,40.72,35600.0,33.0527,33.1096,33.0527,33.1096,35600.0
2015-01-02 12:05:00,40.72,40.76,40.71,40.74,32600.0,33.1096,33.1421,33.1014,33.1258,32600.0
2015-01-02 12:10:00,40.74,40.74,40.69,40.7,33400.0,33.1258,33.1258,33.0852,33.0933,33400.0
2015-01-02 12:15:00,40.7,40.7,40.62,40.62,42800.0,33.0933,33.0933,33.0283,33.0283,42800.0
2015-01-02 12:20:00,40.63,40.63,40.59,40.6,30400.0,33.0364,33.0364,33.0039,33.012,30400.0
2015-01-02 12:25:00,40.6,40.61,40.57,40.6,49800.0,33.012,33.0201,32.9876,33.012,49800.0
2015-01-02 12:30:00,40.59,40.65,40.57,40.61,30600.0,33.0039,33.0527,32.9876,33.0201,30600.0
2015-01-02 12:35:00,40.62,40.62,40.57,40.58,54600.0,33.0283,33.0283,32.9876,32.9957,54600.0
2015-01-02 12:40:00,40.58,40.59,40.56,40.57,44800.0,32.9957,33.0039,32.9795,32.9876,44800.0
2015-01-02 12:45:00,40.56,40.6,40.55,40.56,36000.0,32.9795,33.012,32.9713,32.9795,36000.0
2015-01-02 12:50:00,40.54,40.59,40.53,40.59,43600.0,32.9632,33.0039,32.9551,33.0039,43600.0
2015-01-02 12:55:00,40.59,40.62,40.56,40.57,35200.0,33.0039,33.0283,32.9795,32.9876,35200.0
2015-01-02 13:00:00,40.57,40.6,40.57,40.59,40400.0,32.9876,33.012,32.9876,33.0039,40400.0
2015-01-02 13:05:00,40.59,40.59,40.53,40.54,34800.0,33.0039,33.0039,32.9551,32.9632,34800.0
2015-01-02 13:10:00,40.54,40.55,40.51,40.54,53000.0,32.9632,32.9713,32.9388,32.9632,53000.0
2015-01-02 13:15:00,40.54,40.6,40.54,40.58,43800.0,32.9632,33.012,32.9632,32.9957,43800.0
2015-01-02 13:20:00,40.58,40.63,40.58,40.63,31600.0,32.9957,33.0364,32.9957,33.0364,31600.0
2015-01-02 13:25:00,40.63,40.63,40.52,40.52,27400.0,33.0364,33.0364,32.947,32.947,27400.0
2015-01-02 13:30:00,40.52,40.54,40.45,40.47,74400.0,32.947,32.9632,32.89,32.9063,74400.0
2015-01-02 13:35:00,40.47,40.51,40.45,40.51,48000.0,32.9063,32.9388,32.89,32.9388,48000.0
2015-01-02 13:40:00,40.51,40.51,40.46,40.46,30400.0,32.9388,32.9388,32.8982,32.8982,30400.0
2015-01-02 13:45:00,40.47,40.5,40.46,40.5,18200.0,32.9063,32.9307,32.8982,32.9307,18200.0
2015-01-02 13:50:00,40.5,40.56,40.48,40.54,43400.0,32.9307,32.9795,32.9144,32.9632,43400.0
2015-01-02 13:55:00,40.53,40.58,40.52,40.56,67600.0,32.9551,32.9957,32.947,32.9795,67600.0
2015-01-02 14:00:00,40.56,40.59,40.54,40.54,33000.0,32.9795,33.0039,32.9632,32.9632,33000.0
2015-01-02 14:05:00,40.55,40.62,40.52,40.62,39600.0,32.9713,33.0283,32.947,33.0283,39600.0
2015-01-02 14:10:00,40.63,40.66,40.62,40.62,27600.0,33.0364,33.0608,33.0283,33.0283,27600.0
2015-01-02 14:15:00,40.61,40.61,40.57,40.58,28200.0,33.0201,33.0201,32.9876,32.9957,28200.0
2015-01-02 14:20:00,40.58,40.62,40.58,40.61,40200.0,32.9957,33.0283,32.9957,33.0201,40200.0
2015-01-02 14:25:00,40.62,40.68,40.6,40.6,77400.0,33.0283,33.077,33.012,33.012,77400.0
2015-01-02 14:30:00,40.6,40.63,40.6,40.63,38200.0,33.012,33.0364,33.012,33.0364,38200.0
2015-01-02 14:35:00,40.63,40.67,40.63,40.66,52400.0,33.0364,33.0689,33.0364,33.0608,52400.0
2015-01-02 14:40:00,40.66,40.68,40.65,40.66,24800.0,33.0608,33.077,33.0527,33.0608,24800.0
2015-01-02 14:45:00,40.66,40.66,40.6,40.65,54200.0,33.0608,33.0608,33.012,33.0527,54200.0
2015-01-02 14:50:00,40.65,40.67,40.63,40.63,36600.0,33.0527,33.0689,33.0364,33.0364,36600.0
2015-01-02 14:55:00,40.63,40.64,40.6,40.6,38800.0,33.0364,33.0445,33.012,33.012,38800.0
2015-01-02 15:00:00,40.6,40.61,40.57,40.59,30200.0,33.012,33.0201,32.9876,33.0039,30200.0
2015-01-02 15:05:00,40.59,40.62,40.57,40.61,58800.0,33.0039,33.0283,32.9876,33.0201,58800.0
2015-01-02 15:10:00,40.6,40.6,40.55,40.6,69200.0,33.012,33.012,32.9713,33.012,69200.0
2015-01-02 15:15:00,40.6,40.62,40.58,40.6,82400.0,33.012,33.0283,32.9957,33.012,82400.0
2015-01-02 15:20:00,40.6,40.68,40.6,40.67,45800.0,33.012,33.077,33.012,33.0689,45800.0
2015-01-02 15:25:00,40.67,40.7,40.66,40.69,59600.0,33.0689,33.0933,33.0608,33.0852,59600.0
2015-01-02 15:30:00,40.69,40.69,40.66,40.66,58400.0,33.0852,33.0852,33.0608,33.0608,58400.0
2015-01-02 15:35:00,40.66,40.7,40.64,40.67,106800.0,33.0608,33.0933,33.0445,33.0689,106800.0
2015-01-02 15:40:00,40.67,40.71,40.67,40.67,113400.0,33.0689,33.1014,33.0689,33.0689,113400.0
2015-01-02 15:45:00,40.68,40.73,40.68,40.73,112600.0,33.077,33.1177,33.077,33.1177,112600.0
2015-01-02 15:50:00,40.73,40.78,40.73,40.74,274200.0,33.1177,33.1584,33.1177,33.1258,274200.0
2015-01-02 15:55:00,40.74,40.76,40.69,40.72,316200.0,33.1258,33.1421,33.0852,33.1096,316200.0
2015-01-05 09:30:00,40.07,40.29,39.94,39.94,595400.0,32.5811,32.7599,32.4754,32.4754,595400.0
2015-01-05 09:35:00,39.95,40.15,39.93,40.06,232800.0,32.4835,32.6461,32.4672,32.5729,232800.0
2015-01-05 09:40:00,40.06,40.19,40.06,40.17,201800.0,32.5729,32.6786,32.5729,32.6624,201800.0
2015-01-05 09:45:00,40.19,40.27,40.18,40.26,163600.0,32.6786,32.7437,32.6705,32.7355,163600.0
2015-01-05 09:50:00,40.27,40.3,40.24,40.25,164800.0,32.7437,32.7681,32.7193,32.7274,164800.0
2015-01-05 09:55:00,40.24,40.27,40.21,40.22,142000.0,32.7193,32.7437,32.6949,32.703,142000.0
2015-01-05 10:00:00,40.22,40.22,40.16,40.19,179000.0,32.703,32.703,32.6542,32.6786,179000.0
2015-01-05 10:05:00,40.18,40.29,40.18,40.22,117200.0,32.6705,32.7599,32.6705,32.703,117200.0
2015-01-05 10:10:00,40.22,40.33,40.21,40.27,165600.0,32.703,32.7925,32.6949,32.7437,165600.0
2015-01-05 10:15:00,40.27,40.34,40.23,40.24,199400.0,32.7437,32.8006,32.7112,32.7193,199400.0
2015-01-05 10:20:00,40.24,40.25,40.15,40.22,134000.0,32.7193,32.7274,32.6461,32.703,134000.0
2015-01-05 10:25:00,40.21,40.23,40.1,40.1,168800.0,32.6949,32.7112,32.6054,32.6054,168800.0
2015-01-05 10:30:00,40.1,40.15,40.09,40.09,210600.0,32.6054,32.6461,32.5973,32.5973,210600.0
2015-01-05 10:35:00,40.09,40.1,40.04,40.06,207600.0,32.5973,32.6054,32.5567,32.5729,207600.0
2015-01-05 10:40:00,40.06,40.07,39.97,40.0,226400.0,32.5729,32.5811,32.4997,32.5241,226400.0
2015-01-05 10:45:00,39.99,40.13,39.99,40.13,139600.0,32.516,32.6298,32.516,32.6298,139600.0
2015-01-05 10:50:00,40.13,40.22,40.12,40.22,189800.0,32.6298,32.703,32.6217,32.703,189800.0
2015-01-05 10:55:00,40.22,40.23,40.12,40.12,146200.0,32.703,32.7112,32.6217,32.6217,146200.0
2015-01-05 11:00:00,40.12,40.14,40.07,40.13,82800.0,32.6217,32.638,32.5811,32.6298,82800.0
2015-01-05 11:05:00,40.13,40.14,40.1,40.1,89400.0,32.6298,32.638,32.6054,32.6054,89400.0
2015-01-05 11:10:00,40.1,40.16,40.1,40.14,101800.0,32.6054,32.6542,32.6054,32.638,101800.0
2015-01-05 11:15:00,40.13,40.13,40.06,40.07,46800.0,32.6298,32.6298,32.5729,32.5811,46800.0
2015-01-05 11:20:00,40.07,40.08,40.05,40.07,66400.0,32.5811,32.5892,32.5648,32.5811,66400.0
2015-01-05 11:25:00,40.07,40.1,40.06,40.06,76600.0,32.5811,32.6054,32.5729,32.5729,76600.0
2015-01-05 11:30:00,40.06,40.12,40.05,40.11,87600.0,32.5729,32.6217,32.5648,32.6136,87600.0
2015-01-05 11:35:00,40.11,40.13,40.1,40.12,54200.0,32.6136,32.6298,32.6054,32.6217,54200.0
2015-01-05 11:40:00,40.12,40.16,40.12,40.13,74400.0,32.6217,32.6542,32.6217,32.6298,74400.0
2015-01-05 11:45:00,40.13,40.18,40.1,40.11,108000.0,32.6298,32.6705,32.6054,32.6136,108000.0
2015-01-05 11:50:00,40.12,40.13,40.08,40.09,43000.0,32.6217,32.6298,32.5892,32.5973,43000.0
2015-01-05 11:55:00,40.09,40.11,40.07,40.08,68600.0,32.5973,32.6136,32.5811,32.5892,68600.0
2015-01-05 12:00:00,40.08,40.1,40.04,40.04,106400.0,32.5892,32.6054,32.5567,32.5567,106400.0
2015-01-05 12:05:00,40.04,40.05,40.02,40.02,112800.0,32.5567,32.5648,32.5404,32.5404,112800.0
2015-01-05 12:10:00,40.01,40.02,39.99,39.99,47000.0,32.5323,32.5404,32.516,32.516,47000.0
2015-01-05 12:15:00,39.99,39.99,39.96,39.96,43600.0,32.516,32.516,32.4916,32.4916,43600.0
2015-01-05 12:20:00,39.97,39.97,39.9,39.91,97800.0,32.4997,32.4997,32.4428,32.451,97800.0
2015-01-05 12:25:00,39.91,39.93,39.88,39.88,76200.0,32.451,32.4672,32.4266,32.4266,76200.0
2015-01-05 12:30:00,39.88,39.91,39.85,39.88,68000.0,32.4266,32.451,32.4022,32.4266,68000.0
2015-01-05 12:35:00,39.88,39.93,39.88,39.92,58000.0,32.4266,32.4672,32.4266,32.4591,58000.0
2015-01-05 12:40:00,39.92,39.93,39.89,39.93,70800.0,32.4591,32.4672,32.4347,32.4672,70800.0
2015-01-05 12:45:00,39.92,39.92,39.84,39.85,95400.0,32.4591,32.4591,32.394,32.4022,95400.0
2015-01-05 12:50:00,39.84,39.85,39.8,39.82,65800.0,32.394,32.4022,32.3615,32.3778,65800.0
2015-01-05 12:55:00,39.81,39.81,39.74,39.77,89000.0,32.3696,32.3696,32.3127,32.3371,89000.0
2015-01-05 13:00:00,39.78,39.8,39.77,39.77,53000.0,32.3453,32.3615,32.3371,32.3371,53000.0
2015-01-05 13:05:00,39.77,39.8,39.75,39.79,61200.0,32.3371,32.3615,32.3209,32.3534,61200.0
2015-01-05 13:10:00,39.79,39.79,39.75,39.77,87400.0,32.3534,32.3534,32.3209,32.3371,87400.0
2015-01-05 13:15:00,39.77,39.81,39.77,39.81,81200.0,32.3371,32.3696,32.3371,32.3696,81200.0
2015-01-05 13:20:00,39.81,39.9,39.81,39.86,51400.0,32.3696,32.4428,32.3696,32.4103,51400.0
2015-01-05 13:25:00,39.85,39.88,39.84,39.88,68800.0,32.4022,32.4266,32.394,32.4266,68800.0
2015-01-05 13:30:00,39.88,39.94,39.85,39.94,53400.0,32.4266,32.4754,32.4022,32.4754,53400.0
2015-01-05 13:35:00,39.94,39.97,39.9,39.9,34800.0,32.4754,32.4997,32.4428,32.4428,34800.0
2015-01-05 13:40:00,39.9,39.94,39.85,39.85,41200.0,32.4428,32.4754,32.4022,32.4022,41200.0
2015-01-05 13:45:00,39.87,39.95,39.85,39.94,43400.0,32.4184,32.4835,32.4022,32.4754,43400.0
2015-01-05 13:50:00,39.93,39.98,39.93,39.98,66200.0,32.4672,32.5079,32.4672,32.5079,66200.0
2015-01-05 13:55:00,39.98,39.99,39.94,39.94,68200.0,32.5079,32.516,32.4754,32.4754,68200.0
2015-01-05 14:00:00,39.94,39.95,39.91,39.95,69200.0,32.4754,32.4835,32.451,32.4835,69200.0
2015-01-05 14:05:00,39.93,39.97,39.91,39.92,67200.0,32.4672,32.4997,32.451,32.4591,67200.0
2015-01-05 14:10:00,39.91,39.93,39.88,39.89,48000.0,32.451,32.4672,32.4266,32.4347,48000.0
2015-01-05 14:15:00,39.9,39.97,39.87,39.91,80800.0,32.4428,32.4997,32.4184,32.451,80800.0
2015-01-05 14:20:00,39.92,39.96,39.91,39.95,56200.0,32.4591,32.4916,32.451,32.4835,56200.0
2015-01-05 14:25:00,39.95,39.96,39.89,39.92,76800.0,32.4835,32.4916,32.4347,32.4591,76800.0
2015-01-05 14:30:00,39.92,39.92,39.86,39.9,61400.0,32.4591,32.4591,32.4103,32.4428,61400.0
2015-01-05 14:35:00,39.9,39.93,39.9,39.92,60600.0,32.4428,32.4672,32.4428,32.4591,60600.0
2015-01-05 14:40:00,39.92,39.98,39.9,39.9,76400.0,32.4591,32.5079,32.4428,32.4428,76400.0
2015-01-05 14:45:00,39.9,39.96,39.9,39.96,46200.0,32.4428,32.4916,32.4428,32.4916,46200.0
2015-01-05 14:50:00,39.95,39.96,39.88,39.92,46800.0,32.4835,32.4916,32.4266,32.4591,46800.0
2015-01-05 14:55:00,39.92,39.96,39.9,39.9,86600.0,32.4591,32.4916,32.4428,32.4428,86600.0
2015-01-05 15:00:00,39.9,39.94,39.9,39.91,73400.0,32.4428,32.4754,32.4428,32.451,73400.0
2015-01-05 15:05:00,39.91,39.97,39.9,39.94,91800.0,32.451,32.4997,32.4428,32.4754,91800.0
2015-01-05 15:10:00,39.94,39.98,39.92,39.96,136400.0,32.4754,32.5079,32.4591,32.4916,136400.0
2015-01-05 15:15:00,39.96,39.99,39.95,39.99,90600.0,32.4916,32.516,32.4835,32.516,90600.0
2015-01-05 15:20:00,39.98,39.99,39.94,39.98,108600.0,32.5079,32.516,32.4754,32.5079,108600.0
2015-01-05 15:25:00,39.98,39.99,39.96,39.96,90200.0,32.5079,32.516,32.4916,32.4916,90200.0
2015-01-05 15:30:00,39.96,39.98,39.93,39.96,146600.0,32.4916,32.5079,32.4672,32.4916,146600.0
2015-01-05 15:35:00,39.96,39.97,39.93,39.96,165000.0,32.4916,32.4997,32.4672,32.4916,165000.0
2015-01-05 15:40:00,39.96,39.99,39.95,39.95,132400.0,32.4916,32.516,32.4835,32.4835,132400.0
2015-01-05 15:45:00,39.95,39.98,39.93,39.97,190200.0,32.4835,32.5079,32.4672,32.4997,190200.0
2015-01-05 15:50:00,39.97,40.04,39.96,40.01,346600.0,32.4997,32.5567,32.4916,32.5323,346600.0
2015-01-05 15:55:00,40.01,40.05,39.94,39.95,436800.0,32.5323,32.5648,32.4754,32.4835,436800.0
2015-01-06 09:30:00,40.12,40.18,39.99,40.16,191800.0,32.6217,32.6705,32.516,32.6542,191800.0
2015-01-06 09:35:00,40.16,40.2,40.03,40.04,60600.0,32.6542,32.6868,32.5485,32.5567,60600.0
2015-01-06 09:40:00,40.02,40.08,39.97,39.99,103400.0,32.5404,32.5892,32.4997,32.516,103400.0
2015-01-06 09:45:00,40.01,40.06,39.98,40.02,44600.0,32.5323,32.5729,32.5079,32.5404,44600.0
2015-01-06 09:50:00,40.02,40.1,40.02,40.09,92400.0,32.5404,32.6054,32.5404,32.5973,92400.0
2015-01-06 09:55:00,40.08,40.1,39.99,39.99,115600.0,32.5892,32.6054,32.516,32.516,115600.0
2015-01-06 10:00:00,39.99,40.04,39.97,39.97,54200.0,32.516,32.5567,32.4997,32.4997,54200.0
2015-01-06 10:05:00,39.97,40.02,39.93,39.95,67800.0,32.4997,32.5404,32.4672,32.4835,67800.0
2015-01-06 10:10:00,39.95,40.02,39.91,40.01,105000.0,32.4835,32.5404,32.451,32.5323,105000.0
2015-01-06 10:15:00,40.01,40.04,39.98,40.02,92600.0,32.5323,32.5567,32.5079,32.5404,92600.0
2015-01-06 10:20:00,40.02,40.11,40.02,40.09,135400.0,32.5404,32.6136,32.5404,32.5973,135400.0
2015-01-06 10:25:00,40.09,40.09,40.02,40.05,121000.0,32.5973,32.5973,32.5404,32.5648,121000.0
2015-01-06 10:30:00,40.05,40.05,39.98,39.98,103400.0,32.5648,32.5648,32.5079,32.5079,103400.0
2015-01-06 10:35:00,39.99,40.0,39.93,39.94,61200.0,32.516,32.5241,32.4672,32.4754,61200.0
2015-01-06 10:40:00,39.94,39.95,39.85,39.85,84600.0,32.4754,32.4835,32.4022,32.4022,84600.0
2015-01-06 10:45:00,39.85,39.88,39.77,39.77,90600.0,32.4022,32.4266,32.3371,32.3371,90600.0
2015-01-06 10:50:00,39.77,39.84,39.77,39.77,66000.0,32.3371,32.394,32.3371,32.3371,66000.0
2015-01-06 10:55:00,39.77,39.79,39.71,39.72,114000.0,32.3371,32.3534,32.2883,32.2965,114000.0
2015-01-06 11:00:00,39.71,39.72,39.6,39.63,141400.0,32.2883,32.2965,32.1989,32.2233,141400.0
2015-01-06 11:05:00,39.63,39.64,39.61,39.63,117600.0,32.2233,32.2314,32.207,32.2233,117600.0
2015-01-06 11:10:00,39.63,39.68,39.62,39.68,85000.0,32.2233,32.2639,32.2152,32.2639,85000.0
2015-01-06 11:15:00,39.69,39.69,39.57,39.58,64200.0,32.2721,32.2721,32.1745,32.1826,64200.0
2015-01-06 11:20:00,39.57,39.6,39.56,39.56,52600.0,32.1745,32.1989,32.1664,32.1664,52600.0
2015-01-06 11:25:00,39.56,39.56,39.53,39.56,81600.0,32.1664,32.1664,32.142,32.1664,81600.0
2015-01-06 11:30:00,39.55,39.56,39.48,39.54,194600.0,32.1582,32.1664,32.1013,32.1501,194600.0
2015-01-06 11:35:00,39.54,39.54,39.45,39.45,66800.0,32.1501,32.1501,32.0769,32.0769,66800.0
2015-01-06 11:40:00,39.46,39.47,39.37,39.37,66800.0,32.0851,32.0932,32.0119,32.0119,66800.0
2015-01-06 11:45:00,39.37,39.44,39.37,39.42,74800.0,32.0119,32.0688,32.0119,32.0525,74800.0
2015-01-06 11:50:00,39.42,39.43,39.35,39.36,104400.0,32.0525,32.0607,31.9956,32.0038,104400.0
2015-01-06 11:55:00,39.37,39.43,39.35,39.41,42600.0,32.0119,32.0607,31.9956,32.0444,42600.0
2015-01-06 12:00:00,39.42,39.42,39.31,39.33,56400.0,32.0525,32.0525,31.9631,31.9794,56400.0
2015-01-06 12:05:00,39.34,39.35,39.28,39.32,124600.0,31.9875,31.9956,31.9387,31.9712,124600.0
2015-01-06 12:10:00,39.31,39.41,39.3,39.4,138000.0,31.9631,32.0444,31.955,32.0363,138000.0
2015-01-06 12:15:00,39.4,39.41,39.34,39.34,57800.0,32.0363,32.0444,31.9875,31.9875,57800.0
2015-01-06 12:20:00,39.34,39.35,39.3,39.32,64400.0,31.9875,31.9956,31.955,31.9712,64400.0
2015-01-06 12:25:00,39.31,39.37,39.31,39.34,32400.0,31.9631,32.0119,31.9631,31.9875,32400.0
2015-01-06 12:30:00,39.34,39.43,39.33,39.43,96200.0,31.9875,32.0607,31.9794,32.0607,96200.0
2015-01-06 12:35:00,39.42,39.52,39.41,39.52,77600.0,32.0525,32.1338,32.0444,32.1338,77600.0
2015-01-06 12:40:00,39.52,39.55,39.52,39.52,36000.0,32.1338,32.1582,32.1338,32.1338,36000.0
2015-01-06 12:45:00,39.52,39.52,39.46,39.51,51200.0,32.1338,32.1338,32.0851,32.1257,51200.0
2015-01-06 12:50:00,39.51,39.59,39.51,39.58,36400.0,32.1257,32.1908,32.1257,32.1826,36400.0
2015-01-06 12:55:00,39.58,39.6,39.55,39.59,34400.0,32.1826,32.1989,32.1582,32.1908,34400.0
2015-01-06 13:00:00,39.58,39.58,39.53,39.54,35000.0,32.1826,32.1826,32.142,32.1501,35000.0
2015-01-06 13:05:00,39.53,39.54,39.48,39.49,33800.0,32.142,32.1501,32.1013,32.1095,33800.0
2015-01-06 13:10:00,39.48,39.54,39.48,39.53,46600.0,32.1013,32.1501,32.1013,32.142,46600.0
2015-01-06 13:15:00,39.53,39.54,39.47,39.49,127200.0,32.142,32.1501,32.0932,32.1095,127200.0
2015-01-06 13:20:00,39.49,39.5,39.41,39.43,103000.0,32.1095,32.1176,32.0444,32.0607,103000.0
2015-01-06 13:25:00,39.44,39.51,39.42,39.5,62200.0,32.0688,32.1257,32.0525,32.1176,62200.0
2015-01-06 13:30:00,39.49,39.56,39.49,39.51,52200.0,32.1095,32.1664,32.1095,32.1257,52200.0
2015-01-06 13:35:00,39.51,39.6,39.5,39.58,61000.0,32.1257,32.1989,32.1176,32.1826,61000.0
2015-01-06 13:40:00,39.56,39.57,39.45,39.46,69600.0,32.1664,32.1745,32.0769,32.0851,69600.0
2015-01-06 13:45:00,39.46,39.54,39.45,39.53,48800.0,32.0851,32.1501,32.0769,32.142,48800.0
2015-01-06 13:50:00,39.54,39.55,39.46,39.47,57200.0,32.1501,32.1582,32.0851,32.0932,57200.0
2015-01-06 13:55:00,39.46,39.5,39.41,39.5,72400.0,32.0851,32.1176,32.0444,32.1176,72400.0
2015-01-06 14:00:00,39.5,39.52,39.47,39.5,91400.0,32.1176,32.1338,32.0932,32.1176,91400.0
2015-01-06 14:05:00,39.5,39.5,39.43,39.43,94200.0,32.1176,32.1176,32.0607,32.0607,94200.0
2015-01-06 14:10:00,39.43,39.43,39.36,39.38,62400.0,32.0607,32.0607,32.0038,32.02,62400.0
2015-01-06 14:15:00,39.37,39.41,39.36,39.41,34200.0,32.0119,32.0444,32.0038,32.0444,34200.0
2015-01-06 14:20:00,39.41,39.48,39.4,39.46,62600.0,32.0444,32.1013,32.0363,32.0851,62600.0
2015-01-06 14:25:00,39.47,39.54,39.44,39.54,46000.0,32.0932,32.1501,32.0688,32.1501,46000.0
2015-01-06 14:30:00,39.54,39.57,39.49,39.52,38200.0,32.1501,32.1745,32.1095,32.1338,38200.0
2015-01-06 14:35:00,39.52,39.6,39.52,39.59,27000.0,32.1338,32.1989,32.1338,32.1908,27000.0
2015-01-06 14:40:00,39.59,39.7,39.57,39.69,94200.0,32.1908,32.2802,32.1745,32.2721,94200.0
2015-01-06 14:45:00,39.69,39.76,39.69,39.73,67400.0,32.2721,32.329,32.2721,32.3046,67400.0
2015-01-06 14:50:00,39.73,39.78,39.71,39.77,48200.0,32.3046,32.3453,32.2883,32.3371,48200.0
2015-01-06 14:55:00,39.77,39.77,39.7,39.74,38000.0,32.3371,32.3371,32.2802,32.3127,38000.0
2015-01-06 15:00:00,39.74,39.76,39.71,39.71,60800.0,32.3127,32.329,32.2883,32.2883,60800.0
2015-01-06 15:05:00,39.73,39.76,39.69,39.71,41800.0,32.3046,32.329,32.2721,32.2883,41800.0
2015-01-06 15:10:00,39.72,39.78,39.69,39.77,62600.0,32.2965,32.3453,32.2721,32.3371,62600.0
2015-01-06 15:15:00,39.78,39.83,39.76,39.81,62400.0,32.3453,32.3859,32.329,32.3696,62400.0
2015-01-06 15:20:00,39.82,39.9,39.8,39.85,92200.0,32.3778,32.4428,32.3615,32.4022,92200.0
2015-01-06 15:25:00,39.85,39.89,39.83,39.89,69800.0,32.4022,32.4347,32.3859,32.4347,69800.0
2015-01-06 15:30:00,39.88,39.89,39.8,39.8,73200.0,32.4266,32.4347,32.3615,32.3615,73200.0
2015-01-06 15:35:00,39.8,39.84,39.77,39.77,89200.0,32.3615,32.394,32.3371,32.3371,89200.0
2015-01-06 15:40:00,39.77,39.83,39.75,39.83,73600.0,32.3371,32.3859,32.3209,32.3859,73600.0
2015-01-06 15:45:00,39.82,39.85,39.77,39.77,106000.0,32.3778,32.4022,32.3371,32.3371,106000.0
2015-01-06 15:50:00,39.77,39.79,39.69,39.71,249000.0,32.3371,32.3534,32.2721,32.2883,249000.0
2015-01-06 15:55:00,39.71,39.71,39.6,39.6,368000.0,32.2883,32.2883,32.1989,32.1989,368000.0
2015-01-07 09:30:00,39.86,40.0,39.7,39.97,299800.0,32.4103,32.5241,32.2802,32.4997,299800.0
2015-01-07 09:35:00,39.97,40.13,39.96,39.98,171200.0,32.4997,32.6298,32.4916,32.5079,171200.0
2015-01-07 09:40:00,39.98,40.04,39.96,39.99,116400.0,32.5079,32.5567,32.4916,32.516,116400.0
2015-01-07 09:45:00,39.99,40.07,39.96,40.05,126600.0,32.516,32.5811,32.4916,32.5648,126600.0
2015-01-07 09:50:00,40.05,40.17,40.05,40.1,141200.0,32.5648,32.6624,32.5648,32.6054,141200.0
2015-01-07 09:55:00,40.1,40.12,40.07,40.08,69000.0,32.6054,32.6217,32.5811,32.5892,69000.0
2015-01-07 10:00:00,40.09,40.24,40.08,40.22,141000.0,32.5973,32.7193,32.5892,32.703,141000.0
2015-01-07 10:05:00,40.21,40.3,40.21,40.29,184600.0,32.6949,32.7681,32.6949,32.7599,184600.0
2015-01-07 10:10:00,40.29,40.29,40.15,40.16,155000.0,32.7599,32.7599,32.6461,32.6542,155000.0
2015-01-07 10:15:00,40.15,40.27,40.15,40.26,82000.0,32.6461,32.7437,32.6461,32.7355,82000.0
2015-01-07 10:20:00,40.26,40.26,40.2,40.2,81400.0,32.7355,32.7355,32.6868,32.6868,81400.0
2015-01-07 10:25:00,40.21,40.21,40.1,40.19,113600.0,32.6949,32.6949,32.6054,32.6786,113600.0
2015-01-07 10:30:00,40.19,40.19,40.08,40.15,59400.0,32.6786,32.6786,32.5892,32.6461,59400.0
2015-01-07 10:35:00,40.14,40.18,40.09,40.09,119200.0,32.638,32.6705,32.5973,32.5973,119200.0
2015-01-07 10:40:00,40.09,40.1,40.04,40.05,83200.0,32.5973,32.6054,32.5567,32.5648,83200.0
2015-01-07 10:45:00,40.05,40.07,40.04,40.06,81800.0,32.5648,32.5811,32.5567,32.5729,81800.0
2015-01-07 10:50:00,40.05,40.09,40.05,40.09,40200.0,32.5648,32.5973,32.5648,32.5973,40200.0
2015-01-07 10:55:00,40.1,40.11,40.07,40.1,59000.0,32.6054,32.6136,32.5811,32.6054,59000.0
2015-01-07 11:00:00,40.1,40.17,40.1,40.16,94000.0,32.6054,32.6624,32.6054,32.6542,94000.0
2015-01-07 11:05:00,40.16,40.23,40.16,40.19,86600.0,32.6542,32.7112,32.6542,32.6786,86600.0
2015-01-07 11:10:00,40.18,40.18,40.06,40.06,134600.0,32.6705,32.6705,32.5729,32.5729,134600.0
2015-01-07 11:15:00,40.05,40.1,40.02,40.07,92200.0,32.5648,32.6054,32.5404,32.5811,92200.0
2015-01-07 11:20:00,40.08,40.16,40.08,40.15,64400.0,32.5892,32.6542,32.5892,32.6461,64400.0
2015-01-07 11:25:00,40.14,40.14,40.07,40.08,120000.0,32.638,32.638,32.5811,32.5892,120000.0
2015-01-07 11:30:00,40.08,40.18,40.08,40.17,58400.0,32.5892,32.6705,32.5892,32.6624,58400.0
2015-01-07 11:35:00,40.17,40.19,40.12,40.19,44400.0,32.6624,32.6786,32.6217,32.6786,44400.0
2015-01-07 11:40:00,40.18,40.25,40.15,40.24,48000.0,32.6705,32.7274,32.6461,32.7193,48000.0
2015-01-07 11:45:00,40.24,40.25,40.2,40.24,84800.0,32.7193,32.7274,32.6868,32.7193,84800.0
2015-01-07 11:50:00,40.25,40.3,40.19,40.27,74000.0,32.7274,32.7681,32.6786,32.7437,74000.0
2015-01-07 11:55:00,40.29,40.38,40.28,40.38,103000.0,32.7599,32.8331,32.7518,32.8331,103000.0
2015-01-07 12:00:00,40.38,40.41,40.36,40.38,120000.0,32.8331,32.8575,32.8169,32.8331,120000.0
2015-01-07 12:05:00,40.38,40.45,40.33,40.4,85000.0,32.8331,32.89,32.7925,32.8494,85000.0
2015-01-07 12:10:00,40.41,40.41,40.36,40.38,50000.0,32.8575,32.8575,32.8169,32.8331,50000.0
2015-01-07 12:15:00,40.4,40.44,40.39,40.44,45400.0,32.8494,32.8819,32.8412,32.8819,45400.0
2015-01-07 12:20:00,40.44,40.48,40.43,40.46,59600.0,32.8819,32.9144,32.8738,32.8982,59600.0
2015-01-07 12:25:00,40.46,40.51,40.45,40.49,158000.0,32.8982,32.9388,32.89,32.9226,158000.0
2015-01-07 12:30:00,40.49,40.55,40.43,40.45,123200.0,32.9226,32.9713,32.8738,32.89,123200.0
2015-01-07 12:35:00,40.45,40.45,40.4,40.45,55200.0,32.89,32.89,32.8494,32.89,55200.0
2015-01-07 12:40:00,40.45,40.48,40.39,40.45,62800.0,32.89,32.9144,32.8412,32.89,62800.0
2015-01-07 12:45:00,40.45,40.45,40.35,40.37,82200.0,32.89,32.89,32.8087,32.825,82200.0
2015-01-07 12:50:00,40.35,40.37,40.34,40.34,62800.0,32.8087,32.825,32.8006,32.8006,62800.0
2015-01-07 12:55:00,40.34,40.34,40.28,40.29,70800.0,32.8006,32.8006,32.7518,32.7599,70800.0
2015-01-07 13:00:00,40.3,40.34,40.27,40.27,131600.0,32.7681,32.8006,32.7437,32.7437,131600.0
2015-01-07 13:05:00,40.27,40.3,40.25,40.26,57600.0,32.7437,32.7681,32.7274,32.7355,57600.0
2015-01-07 13:10:00,40.25,40.3,40.24,40.3,59800.0,32.7274,32.7681,32.7193,32.7681,59800.0
2015-01-07 13:15:00,40.3,40.33,40.29,40.32,49600.0,32.7681,32.7925,32.7599,32.7843,49600.0
2015-01-07 13:20:00,40.32,40.33,40.25,40.27,63200.0,32.7843,32.7925,32.7274,32.7437,63200.0
2015-01-07 13:25:00,40.27,40.28,40.23,40.26,49000.0,32.7437,32.7518,32.7112,32.7355,49000.0
2015-01-07 13:30:00,40.26,40.32,40.26,40.29,37200.0,32.7355,32.7843,32.7355,32.7599,37200.0
2015-01-07 13:35:00,40.29,40.35,40.25,40.33,34400.0,32.7599,32.8087,32.7274,32.7925,34400.0
2015-01-07 13:40:00,40.34,40.41,40.34,40.37,38800.0,32.8006,32.8575,32.8006,32.825,38800.0
2015-01-07 13:45:00,40.37,40.45,40.36,40.43,53600.0,32.825,32.89,32.8169,32.8738,53600.0
2015-01-07 13:50:00,40.43,40.44,40.34,40.37,37800.0,32.8738,32.8819,32.8006,32.825,37800.0
2015-01-07 13:55:00,40.38,40.38,40.35,40.37,48600.0,32.8331,32.8331,32.8087,32.825,48600.0
2015-01-07 14:00:00,40.37,40.46,40.29,40.45,94600.0,32.825,32.8982,32.7599,32.89,94600.0
2015-01-07 14:05:00,40.44,40.44,40.35,40.41,52200.0,32.8819,32.8819,32.8087,32.8575,52200.0
2015-01-07 14:10:00,40.42,40.44,40.37,40.37,46400.0,32.8656,32.8819,32.825,32.825,46400.0
2015-01-07 14:15:00,40.37,40.41,40.33,40.41,54800.0,32.825,32.8575,32.7925,32.8575,54800.0
2015-01-07 14:20:00,40.41,40.43,40.29,40.31,88600.0,32.8575,32.8738,32.7599,32.7762,88600.0
2015-01-07 14:25:00,40.32,40.34,40.31,40.31,54000.0,32.7843,32.8006,32.7762,32.7762,54000.0
2015-01-07 14:30:00,40.31,40.35,40.29,40.35,70000.0,32.7762,32.8087,32.7599,32.8087,70000.0
2015-01-07 14:35:00,40.35,40.38,40.33,40.35,49600.0,32.8087,32.8331,32.7925,32.8087,49600.0
2015-01-07 14:40:00,40.35,40.38,40.33,40.37,128200.0,32.8087,32.8331,32.7925,32.825,128200.0
2015-01-07 14:45:00,40.37,40.42,40.35,40.38,66400.0,32.825,32.8656,32.8087,32.8331,66400.0
2015-01-07 14:50:00,40.38,40.4,40.35,40.4,75400.0,32.8331,32.8494,32.8087,32.8494,75400.0
2015-01-07 14:55:00,40.4,40.43,40.38,40.4,78000.0,32.8494,32.8738,32.8331,32.8494,78000.0
2015-01-07 15:00:00,40.4,40.45,40.38,40.38,79200.0,32.8494,32.89,32.8331,32.8331,79200.0
2015-01-07 15:05:00,40.38,40.49,40.38,40.48,86400.0,32.8331,32.9226,32.8331,32.9144,86400.0
2015-01-07 15:10:00,40.49,40.51,40.45,40.49,167200.0,32.9226,32.9388,32.89,32.9226,167200.0
2015-01-07 15:15:00,40.49,40.51,40.45,40.48,159400.0,32.9226,32.9388,32.89,32.9144,159400.0
2015-01-07 15:20:00,40.47,40.48,40.45,40.46,94000.0,32.9063,32.9144,32.89,32.8982,94000.0
2015-01-07 15:25:00,40.46,40.51,40.44,40.49,104400.0,32.8982,32.9388,32.8819,32.9226,104400.0
2015-01-07 15:30:00,40.49,40.5,40.45,40.49,399400.0,32.9226,32.9307,32.89,32.9226,399400.0
2015-01-07 15:35:00,40.49,40.55,40.49,40.55,183200.0,32.9226,32.9713,32.9226,32.9713,183200.0
2015-01-07 15:40:00,40.56,40.58,40.51,40.54,129200.0,32.9795,32.9957,32.9388,32.9632,129200.0
2015-01-07 15:45:00,40.54,40.58,40.51,40.57,154400.0,32.9632,32.9957,32.9388,32.9876,154400.0
2015-01-07 15:50:00,40.57,40.6,40.52,40.54,225200.0,32.9876,33.012,32.947,32.9632,225200.0
2015-01-07 15:55:00,40.54,40.62,40.52,40.59,565000.0,32.9632,33.0283,32.947,33.0039,565000.0
2015-01-08 09:30:00,41.17,41.42,41.01,41.4,529400.0,33.4755,33.6787,33.3454,33.6625,529400.0
2015-01-08 09:35:00,41.41,41.49,41.27,41.47,205400.0,33.6706,33.7357,33.5568,33.7194,205400.0
2015-01-08 09:40:00,41.47,41.5,41.4,41.42,238000.0,33.7194,33.7438,33.6625,33.6787,238000.0
2015-01-08 09:45:00,41.42,41.44,41.38,41.43,150800.0,33.6787,33.695,33.6462,33.6869,150800.0
2015-01-08 09:50:00,41.43,41.44,41.33,41.34,145000.0,33.6869,33.695,33.6056,33.6137,145000.0
2015-01-08 09:55:00,41.35,41.48,41.35,41.47,125600.0,33.6218,33.7275,33.6218,33.7194,125600.0
2015-01-08 10:00:00,41.48,41.5,41.33,41.33,234800.0,33.7275,33.7438,33.6056,33.6056,234800.0
2015-01-08 10:05:00,41.34,41.41,41.32,41.4,97200.0,33.6137,33.6706,33.5974,33.6625,97200.0
2015-01-08 10:10:00,41.4,41.42,41.33,41.38,93600.0,33.6625,33.6787,33.6056,33.6462,93600.0
2015-01-08 10:15:00,41.38,41.4,41.29,41.33,127400.0,33.6462,33.6625,33.573,33.6056,127400.0
2015-01-08 10:20:00,41.33,41.34,41.24,41.26,79200.0,33.6056,33.6137,33.5324,33.5486,79200.0
2015-01-08 10:25:00,41.24,41.24,41.16,41.17,104600.0,33.5324,33.5324,33.4673,33.4755,104600.0
2015-01-08 10:30:00,41.17,41.22,41.13,41.22,138600.0,33.4755,33.5161,33.4429,33.5161,138600.0
2015-01-08 10:35:00,41.22,41.24,41.15,41.16,176000.0,33.5161,33.5324,33.4592,33.4673,176000.0
2015-01-08 10:40:00,41.17,41.21,41.15,41.21,122200.0,33.4755,33.508,33.4592,33.508,122200.0
2015-01-08 10:45:00,41.21,41.26,41.2,41.25,116800.0,33.508,33.5486,33.4999,33.5405,116800.0
2015-01-08 10:50:00,41.25,41.26,41.2,41.25,95000.0,33.5405,33.5486,33.4999,33.5405,95000.0
2015-01-08 10:55:00,41.24,41.28,41.21,41.28,96400.0,33.5324,33.5649,33.508,33.5649,96400.0
2015-01-08 11:00:00,41.29,41.38,41.29,41.38,79200.0,33.573,33.6462,33.573,33.6462,79200.0
2015-01-08 11:05:00,41.38,41.42,41.35,41.36,95400.0,33.6462,33.6787,33.6218,33.63,95400.0
2015-01-08 11:10:00,41.35,41.37,41.32,41.32,72200.0,33.6218,33.6381,33.5974,33.5974,72200.0
2015-01-08 11:15:00,41.32,41.39,41.31,41.38,73000.0,33.5974,33.6544,33.5893,33.6462,73000.0
2015-01-08 11:20:00,41.39,41.4,41.3,41.32,62000.0,33.6544,33.6625,33.5812,33.5974,62000.0
2015-01-08 11:25:00,41.32,41.36,41.31,41.35,50400.0,33.5974,33.63,33.5893,33.6218,50400.0
2015-01-08 11:30:00,41.35,41.37,41.31,41.33,54800.0,33.6218,33.6381,33.5893,33.6056,54800.0
2015-01-08 11:35:00,41.33,41.33,41.27,41.3,135600.0,33.6056,33.6056,33.5568,33.5812,135600.0
2015-01-08 11:40:00,41.3,41.32,41.25,41.25,87600.0,33.5812,33.5974,33.5405,33.5405,87600.0
2015-01-08 11:45:00,41.25,41.25,41.2,41.21,123000.0,33.5405,33.5405,33.4999,33.508,123000.0
2015-01-08 11:50:00,41.21,41.28,41.2,41.28,59400.0,33.508,33.5649,33.4999,33.5649,59400.0
2015-01-08 11:55:00,41.28,41.35,41.28,41.33,36800.0,33.5649,33.6218,33.5649,33.6056,36800.0
2015-01-08 12:00:00,41.33,41.36,41.31,41.35,26600.0,33.6056,33.63,33.5893,33.6218,26600.0
2015-01-08 12:05:00,41.35,41.35,41.29,41.31,43200.0,33.6218,33.6218,33.573,33.5893,43200.0
2015-01-08 12:10:00,41.3,41.31,41.27,41.3,57400.0,33.5812,33.5893,33.5568,33.5812,57400.0
2015-01-08 12:15:00,41.3,41.35,41.3,41.35,44000.0,33.5812,33.6218,33.5812,33.6218,44000.0
2015-01-08 12:20:00,41.34,41.35,41.29,41.32,52000.0,33.6137,33.6218,33.573,33.5974,52000.0
2015-01-08 12:25:00,41.32,41.35,41.29,41.34,60600.0,33.5974,33.6218,33.573,33.6137,60600.0
2015-01-08 12:30:00,41.34,41.35,41.29,41.3,42400.0,33.6137,33.6218,33.573,33.5812,42400.0
2015-01-08 12:35:00,41.3,41.35,41.29,41.34,62000.0,33.5812,33.6218,33.573,33.6137,62000.0
2015-01-08 12:40:00,41.34,41.41,41.34,41.38,129400.0,33.6137,33.6706,33.6137,33.6462,129400.0
2015-01-08 12:45:00,41.38,41.4,41.33,41.37,29800.0,33.6462,33.6625,33.6056,33.6381,29800.0
2015-01-08 12:50:00,41.37,41.39,41.33,41.35,45000.0,33.6381,33.6544,33.6056,33.6218,45000.0
2015-01-08 12:55:00,41.35,41.4,41.34,41.4,59000.0,33.6218,33.6625,33.6137,33.6625,59000.0
2015-01-08 13:00:00,41.38,41.44,41.38,41.42,76000.0,33.6462,33.695,33.6462,33.6787,76000.0
2015-01-08 13:05:00,41.42,41.51,41.42,41.49,150400.0,33.6787,33.7519,33.6787,33.7357,150400.0
2015-01-08 13:10:00,41.49,41.52,41.48,41.48,90400.0,33.7357,33.7601,33.7275,33.7275,90400.0
2015-01-08 13:15:00,41.49,41.5,41.44,41.46,90800.0,33.7357,33.7438,33.695,33.7113,90800.0
2015-01-08 13:20:00,41.46,41.51,41.46,41.51,54000.0,33.7113,33.7519,33.7113,33.7519,54000.0
2015-01-08 13:25:00,41.51,41.55,41.49,41.51,67000.0,33.7519,33.7844,33.7357,33.7519,67000.0
2015-01-08 13:30:00,41.49,41.5,41.46,41.47,72000.0,33.7357,33.7438,33.7113,33.7194,72000.0
2015-01-08 13:35:00,41.47,41.48,41.44,41.45,50000.0,33.7194,33.7275,33.695,33.7031,50000.0
2015-01-08 13:40:00,41.44,41.44,41.41,41.44,53800.0,33.695,33.695,33.6706,33.695,53800.0
2015-01-08 13:45:00,41.44,41.47,41.44,41.45,131200.0,33.695,33.7194,33.695,33.7031,131200.0
2015-01-08 13:50:00,41.45,41.51,41.44,41.51,46400.0,33.7031,33.7519,33.695,33.7519,46400.0
2015-01-08 13:55:00,41.51,41.52,41.45,41.48,78200.0,33.7519,33.7601,33.7031,33.7275,78200.0
2015-01-08 14:00:00,41.48,41.51,41.45,41.45,82200.0,33.7275,33.7519,33.7031,33.7031,82200.0
2015-01-08 14:05:00,41.45,41.51,41.45,41.5,75000.0,33.7031,33.7519,33.7031,33.7438,75000.0
2015-01-08 14:10:00,41.49,41.52,41.45,41.46,64200.0,33.7357,33.7601,33.7031,33.7113,64200.0
2015-01-08 14:15:00,41.45,41.48,41.45,41.45,92800.0,33.7031,33.7275,33.7031,33.7031,92800.0
2015-01-08 14:20:00,41.46,41.49,41.45,41.48,75600.0,33.7113,33.7357,33.7031,33.7275,75600.0
2015-01-08 14:25:00,41.49,41.54,41.49,41.53,73200.0,33.7357,33.7763,33.7357,33.7682,73200.0
2015-01-08 14:30:00,41.53,41.54,41.49,41.52,94800.0,33.7682,33.7763,33.7357,33.7601,94800.0
2015-01-08 14:35:00,41.52,41.57,41.49,41.55,157400.0,33.7601,33.8007,33.7357,33.7844,157400.0
2015-01-08 14:40:00,41.56,41.6,41.55,41.57,87200.0,33.7926,33.8251,33.7844,33.8007,87200.0
2015-01-08 14:45:00,41.57,41.63,41.57,41.62,102400.0,33.8007,33.8495,33.8007,33.8414,102400.0
2015-01-08 14:50:00,41.61,41.65,41.6,41.62,153400.0,33.8332,33.8658,33.8251,33.8414,153400.0
2015-01-08 14:55:00,41.61,41.63,41.57,41.6,197400.0,33.8332,33.8495,33.8007,33.8251,197400.0
2015-01-08 15:00:00,41.6,41.63,41.57,41.59,91200.0,33.8251,33.8495,33.8007,33.817,91200.0
2015-01-08 15:05:00,41.6,41.6,41.54,41.56,100400.0,33.8251,33.8251,33.7763,33.7926,100400.0
2015-01-08 15:10:00,41.56,41.57,41.51,41.52,177000.0,33.7926,33.8007,33.7519,33.7601,177000.0
2015-01-08 15:15:00,41.52,41.54,41.46,41.48,319200.0,33.7601,33.7763,33.7113,33.7275,319200.0
2015-01-08 15:20:00,41.48,41.51,41.48,41.51,117600.0,33.7275,33.7519,33.7275,33.7519,117600.0
2015-01-08 15:25:00,41.51,41.56,41.47,41.55,151600.0,33.7519,33.7926,33.7194,33.7844,151600.0
2015-01-08 15:30:00,41.55,41.55,41.43,41.43,227200.0,33.7844,33.7844,33.6869,33.6869,227200.0
2015-01-08 15:35:00,41.43,41.49,41.43,41.48,158000.0,33.6869,33.7357,33.6869,33.7275,158000.0
2015-01-08 15:40:00,41.48,41.48,41.38,41.38,287800.0,33.7275,33.7275,33.6462,33.6462,287800.0
2015-01-08 15:45:00,41.38,41.4,41.31,41.32,362000.0,33.6462,33.6625,33.5893,33.5974,362000.0
2015-01-08 15:50:00,41.32,41.33,41.27,41.27,638000.0,33.5974,33.6056,33.5568,33.5568,638000.0
2015-01-08 15:55:00,41.27,41.29,41.22,41.25,1017400.0,33.5568,33.573,33.5161,33.5405,1017400.0
2015-01-09 09:30:00,40.53,40.7,40.49,40.64,1095000.0,32.9551,33.0933,32.9226,33.0445,1095000.0
2015-01-09 09:35:00,40.63,40.76,40.57,40.59,597200.0,33.0364,33.1421,32.9876,33.0039,597200.0
2015-01-09 09:40:00,40.59,40.64,40.53,40.55,405200.0,33.0039,33.0445,32.9551,32.9713,405200.0
2015-01-09 09:45:00,40.55,40.58,40.38,40.42,504400.0,32.9713,32.9957,32.8331,32.8656,504400.0
2015-01-09 09:50:00,40.42,40.49,40.38,40.38,423200.0,32.8656,32.9226,32.8331,32.8331,423200.0
2015-01-09 09:55:00,40.38,40.4,40.24,40.35,600000.0,32.8331,32.8494,32.7193,32.8087,600000.0
2015-01-09 10:00:00,40.27,40.42,40.26,40.38,476400.0,32.7437,32.8656,32.7355,32.8331,476400.0
2015-01-09 10:05:00,40.38,40.54,40.35,40.48,491600.0,32.8331,32.9632,32.8087,32.9144,491600.0
2015-01-09 10:10:00,40.48,40.49,40.37,40.41,232400.0,32.9144,32.9226,32.825,32.8575,232400.0
2015-01-09 10:15:00,40.41,40.42,40.3,40.36,259400.0,32.8575,32.8656,32.7681,32.8169,259400.0
2015-01-09 10:20:00,40.37,40.37,40.3,40.35,123600.0,32.825,32.825,32.7681,32.8087,123600.0
2015-01-09 10:25:00,40.35,40.39,40.34,40.35,221400.0,32.8087,32.8412,32.8006,32.8087,221400.0
2015-01-09 10:30:00,40.34,40.35,40.26,40.27,176000.0,32.8006,32.8087,32.7355,32.7437,176000.0
2015-01-09 10:35:00,40.27,40.35,40.19,40.2,214000.0,32.7437,32.8087,32.6786,32.6868,214000.0
2015-01-09 10:40:00,40.2,40.2,40.04,40.04,373600.0,32.6868,32.6868,32.5567,32.5567,373600.0
2015-01-09 10:45:00,40.05,40.14,39.97,40.01,552600.0,32.5648,32.638,32.4997,32.5323,552600.0
2015-01-09 10:50:00,40.01,40.02,39.88,39.93,603400.0,32.5323,32.5404,32.4266,32.4672,603400.0
2015-01-09 10:55:00,39.93,40.01,39.93,39.96,343200.0,32.4672,32.5323,32.4672,32.4916,343200.0
2015-01-09 11:00:00,39.96,39.97,39.84,39.93,372800.0,32.4916,32.4997,32.394,32.4672,372800.0
2015-01-09 11:05:00,39.93,40.02,39.89,39.9,328800.0,32.4672,32.5404,32.4347,32.4428,328800.0
2015-01-09 11:10:00,39.9,39.91,39.8,39.82,326000.0,32.4428,32.451,32.3615,32.3778,326000.0
2015-01-09 11:15:00,39.82,39.83,39.73,39.75,660600.0,32.3778,32.3859,32.3046,32.3209,660600.0
2015-01-09 11:20:00,39.75,39.77,39.67,39.69,812800.0,32.3209,32.3371,32.2558,32.2721,812800.0
2015-01-09 11:25:00,39.68,39.68,39.61,39.66,437400.0,32.2639,32.2639,32.207,32.2477,437400.0
2015-01-09 11:30:00,39.67,39.74,39.56,39.72,458400.0,32.2558,32.3127,32.1664,32.2965,458400.0
2015-01-09 11:35:00,39.71,39.74,39.69,39.71,242400.0,32.2883,32.3127,32.2721,32.2883,242400.0
2015-01-09 11:40:00,39.72,39.74,39.67,39.72,325800.0,32.2965,32.3127,32.2558,32.2965,325800.0
2015-01-09 11:45:00,39.72,39.81,39.71,39.79,318400.0,32.2965,32.3696,32.2883,32.3534,318400.0
2015-01-09 11:50:00,39.79,39.83,39.77,39.8,344000.0,32.3534,32.3859,32.3371,32.3615,344000.0
2015-01-09 11:55:00,39.8,39.84,39.73,39.83,303800.0,32.3615,32.394,32.3046,32.3859,303800.0
2015-01-09 12:00:00,39.83,39.84,39.72,39.81,362400.0,32.3859,32.394,32.2965,32.3696,362400.0
2015-01-09 12:05:00,39.82,39.95,39.81,39.92,238000.0,32.3778,32.4835,32.3696,32.4591,238000.0
2015-01-09 12:10:00,39.92,39.94,39.84,39.88,183600.0,32.4591,32.4754,32.394,32.4266,183600.0
2015-01-09 12:15:00,39.88,39.95,39.82,39.94,300000.0,32.4266,32.4835,32.3778,32.4754,300000.0
2015-01-09 12:20:00,39.93,39.95,39.88,39.91,202800.0,32.4672,32.4835,32.4266,32.451,202800.0
2015-01-09 12:25:00,39.91,39.98,39.9,39.98,217600.0,32.451,32.5079,32.4428,32.5079,217600.0
2015-01-09 12:30:00,39.98,40.0,39.94,39.97,187600.0,32.5079,32.5241,32.4754,32.4997,187600.0
2015-01-09 12:35:00,39.98,40.01,39.95,39.98,220000.0,32.5079,32.5323,32.4835,32.5079,220000.0
2015-01-09 12:40:00,39.99,39.99,39.95,39.98,248600.0,32.516,32.516,32.4835,32.5079,248600.0
2015-01-09 12:45:00,39.98,40.02,39.98,40.02,119200.0,32.5079,32.5404,32.5079,32.5404,119200.0
2015-01-09 12:50:00,40.02,40.06,39.99,40.0,197600.0,32.5404,32.5729,32.516,32.5241,197600.0
2015-01-09 12:55:00,40.0,40.04,39.99,39.99,306400.0,32.5241,32.5567,32.516,32.516,306400.0
2015-01-09 13:00:00,39.99,39.99,39.85,39.86,236800.0,32.516,32.516,32.4022,32.4103,236800.0
2015-01-09 13:05:00,39.86,39.86,39.81,39.85,174400.0,32.4103,32.4103,32.3696,32.4022,174400.0
2015-01-09 13:10:00,39.86,39.91,39.83,39.91,129400.0,32.4103,32.451,32.3859,32.451,129400.0
2015-01-09 13:15:00,39.91,39.95,39.88,39.95,105600.0,32.451,32.4835,32.4266,32.4835,105600.0
2015-01-09 13:20:00,39.95,39.97,39.93,39.95,155000.0,32.4835,32.4997,32.4672,32.4835,155000.0
2015-01-09 13:25:00,39.94,39.95,39.9,39.93,94400.0,32.4754,32.4835,32.4428,32.4672,94400.0
2015-01-09 13:30:00,39.94,39.96,39.88,39.91,184200.0,32.4754,32.4916,32.4266,32.451,184200.0
2015-01-09 13:35:00,39.92,39.93,39.9,39.92,269800.0,32.4591,32.4672,32.4428,32.4591,269800.0
2015-01-09 13:40:00,39.92,39.95,39.91,39.95,119800.0,32.4591,32.4835,32.451,32.4835,119800.0
2015-01-09 13:45:00,39.94,39.98,39.93,39.98,313600.0,32.4754,32.5079,32.4672,32.5079,313600.0
2015-01-09 13:50:00,39.98,40.04,39.97,40.03,110600.0,32.5079,32.5567,32.4997,32.5485,110600.0
2015-01-09 13:55:00,40.03,40.08,40.02,40.07,337800.0,32.5485,32.5892,32.5404,32.5811,337800.0
2015-01-09 14:00:00,40.06,40.07,39.96,39.99,248600.0,32.5729,32.5811,32.4916,32.516,248600.0
2015-01-09 14:05:00,39.99,40.04,39.97,39.98,162200.0,32.516,32.5567,32.4997,32.5079,162200.0
2015-01-09 14:10:00,39.98,40.01,39.96,39.97,103400.0,32.5079,32.5323,32.4916,32.4997,103400.0
2015-01-09 14:15:00,39.98,39.98,39.88,39.96,408400.0,32.5079,32.5079,32.4266,32.4916,408400.0
2015-01-09 14:20:00,39.95,39.95,39.92,39.93,230800.0,32.4835,32.4835,32.4591,32.4672,230800.0
2015-01-09 14:25:00,39.93,39.95,39.92,39.94,117000.0,32.4672,32.4835,32.4591,32.4754,117000.0
2015-01-09 14:30:00,39.94,39.99,39.9,39.99,118200.0,32.4754,32.516,32.4428,32.516,118200.0
2015-01-09 14:35:00,39.99,40.01,39.94,40.01,321400.0,32.516,32.5323,32.4754,32.5323,321400.0
2015-01-09 14:40:00,40.01,40.05,40.0,40.02,165400.0,32.5323,32.5648,32.5241,32.5404,165400.0
2015-01-09 14:45:00,40.02,40.05,39.99,40.0,183400.0,32.5404,32.5648,32.516,32.5241,183400.0
2015-01-09 14:50:00,40.0,40.0,39.94,39.95,250000.0,32.5241,32.5241,32.4754,32.4835,250000.0
2015-01-09 14:55:00,39.95,39.98,39.94,39.97,263600.0,32.4835,32.5079,32.4754,32.4997,263600.0
2015-01-09 15:00:00,39.97,39.98,39.92,39.93,230800.0,32.4997,32.5079,32.4591,32.4672,230800.0
2015-01-09 15:05:00,39.94,39.96,39.92,39.93,203000.0,32.4754,32.4916,32.4591,32.4672,203000.0
2015-01-09 15:10:00,39.93,39.98,39.93,39.97,271200.0,32.4672,32.5079,32.4672,32.4997,271200.0
2015-01-09 15:15:00,39.97,40.01,39.94,39.99,177800.0,32.4997,32.5323,32.4754,32.516,177800.0
2015-01-09 15:20:00,39.99,40.05,39.99,40.04,339200.0,32.516,32.5648,32.516,32.5567,339200.0
2015-01-09 15:25:00,40.04,40.04,39.95,39.97,189600.0,32.5567,32.5567,32.4835,32.4997,189600.0
2015-01-09 15:30:00,39.97,39.98,39.91,39.97,231800.0,32.4997,32.5079,32.451,32.4997,231800.0
2015-01-09 15:35:00,39.97,39.97,39.91,39.93,226400.0,32.4997,32.4997,32.451,32.4672,226400.0
2015-01-09 15:40:00,39.92,39.96,39.92,39.92,212800.0,32.4591,32.4916,32.4591,32.4591,212800.0
2015-01-09 15:45:00,39.92,40.0,39.9,40.0,391600.0,32.4591,32.5241,32.4428,32.5241,391600.0
2015-01-09 15:50:00,39.99,40.01,39.93,39.97,520600.0,32.516,32.5323,32.4672,32.4997,520600.0
2015-01-09 15:55:00,39.97,39.98,39.87,39.9,849200.0,32.4997,32.5079,32.4184,32.4428,849200.0
2015-01-12 09:30:00,40.15,40.29,40.1,40.24,294600.0,32.6461,32.7599,32.6054,32.7193,294600.0
2015-01-12 09:35:00,40.24,40.26,40.16,40.2,201800.0,32.7193,32.7355,32.6542,32.6868,201800.0
2015-01-12 09:40:00,40.2,40.21,40.07,40.21,138200.0,32.6868,32.6949,32.5811,32.6949,138200.0
2015-01-12 09:45:00,40.21,40.28,40.08,40.09,208600.0,32.6949,32.7518,32.5892,32.5973,208600.0
2015-01-12 09:50:00,40.09,40.14,40.0,40.13,113000.0,32.5973,32.638,32.5241,32.6298,113000.0
2015-01-12 09:55:00,40.13,40.13,40.01,40.02,99200.0,32.6298,32.6298,32.5323,32.5404,99200.0
2015-01-12 10:00:00,40.02,40.03,39.91,39.95,112200.0,32.5404,32.5485,32.451,32.4835,112200.0
2015-01-12 10:05:00,39.96,40.05,39.94,40.05,146400.0,32.4916,32.5648,32.4754,32.5648,146400.0
2015-01-12 10:10:00,40.05,40.14,40.04,40.11,224600.0,32.5648,32.638,32.5567,32.6136,224600.0
2015-01-12 10:15:00,40.1,40.22,40.1,40.2,132200.0,32.6054,32.703,32.6054,32.6868,132200.0
2015-01-12 10:20:00,40.2,40.26,40.1,40.13,184600.0,32.6868,32.7355,32.6054,32.6298,184600.0
2015-01-12 10:25:00,40.13,40.21,40.12,40.19,182600.0,32.6298,32.6949,32.6217,32.6786,182600.0
2015-01-12 10:30:00,40.19,40.3,40.19,40.25,329400.0,32.6786,32.7681,32.6786,32.7274,329400.0
2015-01-12 10:35:00,40.25,40.39,40.23,40.36,256200.0,32.7274,32.8412,32.7112,32.8169,256200.0
2015-01-12 10:40:00,40.35,40.4,40.31,40.35,91200.0,32.8087,32.8494,32.7762,32.8087,91200.0
2015-01-12 10:45:00,40.35,40.38,40.31,40.37,73600.0,32.8087,32.8331,32.7762,32.825,73600.0
2015-01-12 10:50:00,40.36,40.37,40.24,40.27,110600.0,32.8169,32.825,32.7193,32.7437,110600.0
2015-01-12 10:55:00,40.27,40.38,40.27,40.38,75400.0,32.7437,32.8331,32.7437,32.8331,75400.0
2015-01-12 11:00:00,40.38,40.4,40.35,40.35,62000.0,32.8331,32.8494,32.8087,32.8087,62000.0
2015-01-12 11:05:00,40.35,40.38,40.33,40.35,75600.0,32.8087,32.8331,32.7925,32.8087,75600.0
2015-01-12 11:10:00,40.35,40.42,40.31,40.31,87000.0,32.8087,32.8656,32.7762,32.7762,87000.0
2015-01-12 11:15:00,40.32,40.37,40.32,40.34,61400.0,32.7843,32.825,32.7843,32.8006,61400.0
2015-01-12 11:20:00,40.34,40.38,40.3,40.31,130000.0,32.8006,32.8331,32.7681,32.7762,130000.0
2015-01-12 11:25:00,40.31,40.32,40.26,40.3,84800.0,32.7762,32.7843,32.7355,32.7681,84800.0
2015-01-12 11:30:00,40.3,40.35,40.27,40.31,84000.0,32.7681,32.8087,32.7437,32.7762,84000.0
2015-01-12 11:35:00,40.31,40.38,40.28,40.38,59000.0,32.7762,32.8331,32.7518,32.8331,59000.0
2015-01-12 11:40:00,40.38,40.38,40.33,40.35,57200.0,32.8331,32.8331,32.7925,32.8087,57200.0
2015-01-12 11:45:00,40.35,40.35,40.27,40.28,54600.0,32.8087,32.8087,32.7437,32.7518,54600.0
2015-01-12 11:50:00,40.27,40.3,40.23,40.27,45600.0,32.7437,32.7681,32.7112,32.7437,45600.0
2015-01-12 11:55:00,40.26,40.29,40.19,40.2,91400.0,32.7355,32.7599,32.6786,32.6868,91400.0
2015-01-12 12:00:00,40.2,40.27,40.2,40.27,101800.0,32.6868,32.7437,32.6868,32.7437,101800.0
2015-01-12 12:05:00,40.27,40.3,40.24,40.29,33400.0,32.7437,32.7681,32.7193,32.7599,33400.0
2015-01-12 12:10:00,40.28,40.3,40.23,40.25,29600.0,32.7518,32.7681,32.7112,32.7274,29600.0
2015-01-12 12:15:00,40.24,40.3,40.24,40.28,51800.0,32.7193,32.7681,32.7193,32.7518,51800.0
2015-01-12 12:20:00,40.29,40.35,40.29,40.32,50200.0,32.7599,32.8087,32.7599,32.7843,50200.0
2015-01-12 12:25:00,40.32,40.32,40.24,40.26,32400.0,32.7843,32.7843,32.7193,32.7355,32400.0
2015-01-12 12:30:00,40.26,40.3,40.24,40.26,29800.0,32.7355,32.7681,32.7193,32.7355,29800.0
2015-01-12 12:35:00,40.26,40.3,40.25,40.29,29400.0,32.7355,32.7681,32.7274,32.7599,29400.0
2015-01-12 12:40:00,40.29,40.29,40.22,40.22,36600.0,32.7599,32.7599,32.703,32.703,36600.0
2015-01-12 12:45:00,40.21,40.25,40.21,40.22,86000.0,32.6949,32.7274,32.6949,32.703,86000.0
2015-01-12 12:50:00,40.21,40.22,40.17,40.2,34600.0,32.6949,32.703,32.6624,32.6868,34600.0
2015-01-12 12:55:00,40.2,40.23,40.16,40.17,37800.0,32.6868,32.7112,32.6542,32.6624,37800.0
2015-01-12 13:00:00,40.17,40.24,40.17,40.2,83400.0,32.6624,32.7193,32.6624,32.6868,83400.0
2015-01-12 13:05:00,40.21,40.24,40.18,40.21,45800.0,32.6949,32.7193,32.6705,32.6949,45800.0
2015-01-12 13:10:00,40.21,40.23,40.19,40.23,33000.0,32.6949,32.7112,32.6786,32.7112,33000.0
2015-01-12 13:15:00,40.23,40.23,40.17,40.18,36800.0,32.7112,32.7112,32.6624,32.6705,36800.0
2015-01-12 13:20:00,40.18,40.18,40.1,40.1,57200.0,32.6705,32.6705,32.6054,32.6054,57200.0
2015-01-12 13:25:00,40.1,40.1,40.08,40.09,96400.0,32.6054,32.6054,32.5892,32.5973,96400.0
2015-01-12 13:30:00,40.09,40.17,40.09,40.17,75200.0,32.5973,32.6624,32.5973,32.6624,75200.0
2015-01-12 13:35:00,40.17,40.22,40.16,40.22,55200.0,32.6624,32.703,32.6542,32.703,55200.0
2015-01-12 13:40:00,40.21,40.23,40.2,40.23,37600.0,32.6949,32.7112,32.6868,32.7112,37600.0
2015-01-12 13:45:00,40.23,40.28,40.23,40.27,100600.0,32.7112,32.7518,32.7112,32.7437,100600.0
2015-01-12 13:50:00,40.28,40.29,40.23,40.24,60800.0,32.7518,32.7599,32.7112,32.7193,60800.0
2015-01-12 13:55:00,40.24,40.27,40.24,40.27,60200.0,32.7193,32.7437,32.7193,32.7437,60200.0
2015-01-12 14:00:00,40.27,40.3,40.24,40.27,89600.0,32.7437,32.7681,32.7193,32.7437,89600.0
2015-01-12 14:05:00,40.27,40.31,40.22,40.31,173200.0,32.7437,32.7762,32.703,32.7762,173200.0
2015-01-12 14:10:00,40.31,40.34,40.3,40.33,117200.0,32.7762,32.8006,32.7681,32.7925,117200.0
2015-01-12 14:15:00,40.32,40.33,40.27,40.28,106800.0,32.7843,32.7925,32.7437,32.7518,106800.0
2015-01-12 14:20:00,40.27,40.28,40.21,40.22,94800.0,32.7437,32.7518,32.6949,32.703,94800.0
2015-01-12 14:25:00,40.22,40.25,40.2,40.23,64200.0,32.703,32.7274,32.6868,32.7112,64200.0
2015-01-12 14:30:00,40.23,40.26,40.2,40.25,61400.0,32.7112,32.7355,32.6868,32.7274,61400.0
2015-01-12 14:35:00,40.25,40.25,40.19,40.19,82800.0,32.7274,32.7274,32.6786,32.6786,82800.0
2015-01-12 14:40:00,40.19,40.21,40.16,40.17,60200.0,32.6786,32.6949,32.6542,32.6624,60200.0
2015-01-12 14:45:00,40.17,40.17,40.12,40.17,105400.0,32.6624,32.6624,32.6217,32.6624,105400.0
2015-01-12 14:50:00,40.17,40.18,40.12,40.15,51000.0,32.6624,32.6705,32.6217,32.6461,51000.0
2015-01-12 14:55:00,40.15,40.16,40.1,40.16,100200.0,32.6461,32.6542,32.6054,32.6542,100200.0
2015-01-12 15:00:00,40.16,40.2,40.16,40.18,60200.0,32.6542,32.6868,32.6542,32.6705,60200.0
2015-01-12 15:05:00,40.18,40.2,40.14,40.15,64800.0,32.6705,32.6868,32.638,32.6461,64800.0
2015-01-12 15:10:00,40.15,40.21,40.14,40.19,103800.0,32.6461,32.6949,32.638,32.6786,103800.0
2015-01-12 15:15:00,40.19,40.26,40.18,40.22,150400.0,32.6786,32.7355,32.6705,32.703,150400.0
2015-01-12 15:20:00,40.23,40.24,40.19,40.19,114200.0,32.7112,32.7193,32.6786,32.6786,114200.0
2015-01-12 15:25:00,40.19,40.21,40.17,40.2,110800.0,32.6786,32.6949,32.6624,32.6868,110800.0
2015-01-12 15:30:00,40.21,40.23,40.12,40.12,109600.0,32.6949,32.7112,32.6217,32.6217,109600.0
2015-01-12 15:35:00,40.12,40.15,40.09,40.13,147000.0,32.6217,32.6461,32.5973,32.6298,147000.0
2015-01-12 15:40:00,40.14,40.2,40.14,40.16,124000.0,32.638,32.6868,32.638,32.6542,124000.0
2015-01-12 15:45:00,40.16,40.24,40.16,40.22,182000.0,32.6542,32.7193,32.6542,32.703,182000.0
2015-01-12 15:50:00,40.22,40.22,40.15,40.17,231600.0,32.703,32.703,32.6461,32.6624,231600.0
2015-01-12 15:55:00,40.17,40.18,40.1,40.12,363400.0,32.6624,32.6705,32.6054,32.6217,363400.0
2015-01-13 09:30:00,40.73,40.83,40.49,40.55,754200.0,33.1177,33.199,32.9226,32.9713,754200.0
2015-01-13 09:35:00,40.63,40.88,40.52,40.76,293400.0,33.0364,33.2397,32.947,33.1421,293400.0
2015-01-13 09:40:00,40.82,40.95,40.76,40.84,163400.0,33.1909,33.2966,33.1421,33.2071,163400.0
2015-01-13 09:45:00,40.85,40.91,40.81,40.9,178400.0,33.2153,33.2641,33.1828,33.2559,178400.0
2015-01-13 09:50:00,40.9,40.96,40.83,40.86,217400.0,33.2559,33.3047,33.199,33.2234,217400.0
2015-01-13 09:55:00,40.88,40.96,40.83,40.94,119800.0,33.2397,33.3047,33.199,33.2885,119800.0
2015-01-13 10:00:00,40.95,40.98,40.9,40.94,118000.0,33.2966,33.321,33.2559,33.2885,118000.0
2015-01-13 10:05:00,40.94,40.95,40.88,40.92,83400.0,33.2885,33.2966,33.2397,33.2722,83400.0
2015-01-13 10:10:00,40.91,40.95,40.87,40.92,123000.0,33.2641,33.2966,33.2315,33.2722,123000.0
2015-01-13 10:15:00,40.92,40.99,40.91,40.97,161800.0,33.2722,33.3291,33.2641,33.3128,161800.0
2015-01-13 10:20:00,40.97,40.99,40.97,40.99,78200.0,33.3128,33.3291,33.3128,33.3291,78200.0
2015-01-13 10:25:00,40.99,40.99,40.94,40.97,93800.0,33.3291,33.3291,33.2885,33.3128,93800.0
2015-01-13 10:30:00,40.97,41.0,40.95,40.99,91600.0,33.3128,33.3372,33.2966,33.3291,91600.0
2015-01-13 10:35:00,41.0,41.0,40.97,40.98,73600.0,33.3372,33.3372,33.3128,33.321,73600.0
2015-01-13 10:40:00,40.98,41.0,40.97,40.99,145800.0,33.321,33.3372,33.3128,33.3291,145800.0
2015-01-13 10:45:00,40.99,41.04,40.98,41.03,230800.0,33.3291,33.3698,33.321,33.3616,230800.0
2015-01-13 10:50:00,41.03,41.07,40.99,41.01,91000.0,33.3616,33.3942,33.3291,33.3454,91000.0
2015-01-13 10:55:00,41.01,41.06,40.97,40.99,125600.0,33.3454,33.386,33.3128,33.3291,125600.0
2015-01-13 11:00:00,40.99,41.0,40.91,40.92,114200.0,33.3291,33.3372,33.2641,33.2722,114200.0
2015-01-13 11:05:00,40.93,40.94,40.88,40.88,155200.0,33.2803,33.2885,33.2397,33.2397,155200.0
2015-01-13 11:10:00,40.88,40.9,40.85,40.86,124200.0,33.2397,33.2559,33.2153,33.2234,124200.0
2015-01-13 11:15:00,40.87,40.87,40.79,40.8,132200.0,33.2315,33.2315,33.1665,33.1746,132200.0
2015-01-13 11:20:00,40.8,40.86,40.77,40.85,102800.0,33.1746,33.2234,33.1502,33.2153,102800.0
2015-01-13 11:25:00,40.84,40.98,40.84,40.95,105200.0,33.2071,33.321,33.2071,33.2966,105200.0
2015-01-13 11:30:00,40.96,40.98,40.9,40.94,54000.0,33.3047,33.321,33.2559,33.2885,54000.0
2015-01-13 11:35:00,40.94,40.97,40.9,40.91,56200.0,33.2885,33.3128,33.2559,33.2641,56200.0
2015-01-13 11:40:00,40.91,40.91,40.83,40.9,81000.0,33.2641,33.2641,33.199,33.2559,81000.0
2015-01-13 11:45:00,40.9,40.95,40.89,40.95,121000.0,33.2559,33.2966,33.2478,33.2966,121000.0
2015-01-13 11:50:00,40.96,40.99,40.95,40.97,87400.0,33.3047,33.3291,33.2966,33.3128,87400.0
2015-01-13 11:55:00,40.97,40.99,40.94,40.97,133400.0,33.3128,33.3291,33.2885,33.3128,133400.0
2015-01-13 12:00:00,40.97,40.98,40.89,40.91,44600.0,33.3128,33.321,33.2478,33.2641,44600.0
2015-01-13 12:05:00,40.9,40.93,40.87,40.88,54200.0,33.2559,33.2803,33.2315,33.2397,54200.0
2015-01-13 12:10:00,40.89,40.92,40.85,40.9,40000.0,33.2478,33.2722,33.2153,33.2559,40000.0
2015-01-13 12:15:00,40.9,40.93,40.88,40.92,48400.0,33.2559,33.2803,33.2397,33.2722,48400.0
2015-01-13 12:20:00,40.92,40.92,40.83,40.84,50400.0,33.2722,33.2722,33.199,33.2071,50400.0
2015-01-13 12:25:00,40.83,40.89,40.83,40.86,58800.0,33.199,33.2478,33.199,33.2234,58800.0
2015-01-13 12:30:00,40.85,40.85,40.79,40.82,37400.0,33.2153,33.2153,33.1665,33.1909,37400.0
2015-01-13 12:35:00,40.82,40.84,40.8,40.82,77000.0,33.1909,33.2071,33.1746,33.1909,77000.0
2015-01-13 12:40:00,40.81,40.81,40.74,40.79,66400.0,33.1828,33.1828,33.1258,33.1665,66400.0
2015-01-13 12:45:00,40.77,40.83,40.77,40.82,40400.0,33.1502,33.199,33.1502,33.1909,40400.0
2015-01-13 12:50:00,40.83,40.83,40.79,40.79,42000.0,33.199,33.199,33.1665,33.1665,42000.0
2015-01-13 12:55:00,40.8,40.85,40.79,40.84,54000.0,33.1746,33.2153,33.1665,33.2071,54000.0
2015-01-13 13:00:00,40.85,40.88,40.85,40.88,58800.0,33.2153,33.2397,33.2153,33.2397,58800.0
2015-01-13 13:05:00,40.88,40.92,40.85,40.86,45200.0,33.2397,33.2722,33.2153,33.2234,45200.0
2015-01-13 13:10:00,40.85,40.88,40.82,40.82,41200.0,33.2153,33.2397,33.1909,33.1909,41200.0
2015-01-13 13:15:00,40.82,40.83,40.77,40.77,55400.0,33.1909,33.199,33.1502,33.1502,55400.0
2015-01-13 13:20:00,40.77,40.77,40.66,40.68,96800.0,33.1502,33.1502,33.0608,33.077,96800.0
2015-01-13 13:25:00,40.68,40.7,40.6,40.64,89400.0,33.077,33.0933,33.012,33.0445,89400.0
2015-01-13 13:30:00,40.64,40.64,40.51,40.57,88600.0,33.0445,33.0445,32.9388,32.9876,88600.0
2015-01-13 13:35:00,40.57,40.59,40.48,40.49,98800.0,32.9876,33.0039,32.9144,32.9226,98800.0
2015-01-13 13:40:00,40.49,40.52,40.44,40.48,71000.0,32.9226,32.947,32.8819,32.9144,71000.0
2015-01-13 13:45:00,40.47,40.48,40.43,40.44,143000.0,32.9063,32.9144,32.8738,32.8819,143000.0
2015-01-13 13:50:00,40.44,40.45,40.19,40.23,205000.0,32.8819,32.89,32.6786,32.7112,205000.0
2015-01-13 13:55:00,40.23,40.32,40.21,40.3,69400.0,32.7112,32.7843,32.6949,32.7681,69400.0
2015-01-13 14:00:00,40.29,40.3,40.21,40.27,89200.0,32.7599,32.7681,32.6949,32.7437,89200.0
2015-01-13 14:05:00,40.27,40.27,40.13,40.14,275800.0,32.7437,32.7437,32.6298,32.638,275800.0
2015-01-13 14:10:00,40.13,40.18,40.07,40.14,128600.0,32.6298,32.6705,32.5811,32.638,128600.0
2015-01-13 14:15:00,40.13,40.22,40.12,40.18,92800.0,32.6298,32.703,32.6217,32.6705,92800.0
2015-01-13 14:20:00,40.18,40.24,40.17,40.24,111800.0,32.6705,32.7193,32.6624,32.7193,111800.0
2015-01-13 14:25:00,40.24,40.35,40.24,40.34,114000.0,32.7193,32.8087,32.7193,32.8006,114000.0
2015-01-13 14:30:00,40.34,40.39,40.33,40.36,86600.0,32.8006,32.8412,32.7925,32.8169,86600.0
2015-01-13 14:35:00,40.37,40.42,40.34,40.38,82600.0,32.825,32.8656,32.8006,32.8331,82600.0
2015-01-13 14:40:00,40.38,40.42,40.35,40.4,80800.0,32.8331,32.8656,32.8087,32.8494,80800.0
2015-01-13 14:45:00,40.41,40.43,40.37,40.4,98800.0,32.8575,32.8738,32.825,32.8494,98800.0
2015-01-13 14:50:00,40.4,40.43,40.37,40.38,84800.0,32.8494,32.8738,32.825,32.8331,84800.0
2015-01-13 14:55:00,40.38,40.38,40.21,40.21,83200.0,32.8331,32.8331,32.6949,32.6949,83200.0
2015-01-13 15:00:00,40.21,40.24,40.19,40.22,86800.0,32.6949,32.7193,32.6786,32.703,86800.0
2015-01-13 15:05:00,40.23,40.24,40.15,40.17,82400.0,32.7112,32.7193,32.6461,32.6624,82400.0
2015-01-13 15:10:00,40.16,40.31,40.16,40.3,100000.0,32.6542,32.7762,32.6542,32.7681,100000.0
2015-01-13 15:15:00,40.3,40.37,40.29,40.33,80000.0,32.7681,32.825,32.7599,32.7925,80000.0
2015-01-13 15:20:00,40.33,40.37,40.3,40.36,99800.0,32.7925,32.825,32.7681,32.8169,99800.0
2015-01-13 15:25:00,40.36,40.37,40.26,40.27,129200.0,32.8169,32.825,32.7355,32.7437,129200.0
2015-01-13 15:30:00,40.27,40.41,40.26,40.37,141400.0,32.7437,32.8575,32.7355,32.825,141400.0
2015-01-13 15:35:00,40.37,40.48,40.34,40.47,127000.0,32.825,32.9144,32.8006,32.9063,127000.0
2015-01-13 15:40:00,40.47,40.52,40.43,40.49,214400.0,32.9063,32.947,32.8738,32.9226,214400.0
2015-01-13 15:45:00,40.49,40.49,40.4,40.4,139000.0,32.9226,32.9226,32.8494,32.8494,139000.0
2015-01-13 15:50:00,40.4,40.42,40.35,40.39,310200.0,32.8494,32.8656,32.8087,32.8412,310200.0
2015-01-13 15:55:00,40.39,40.44,40.35,40.44,366200.0,32.8412,32.8819,32.8087,32.8819,366200.0
2015-01-14 09:30:00,40.02,40.1,39.94,40.02,342400.0,32.5404,32.6054,32.4754,32.5404,342400.0
2015-01-14 09:35:00,40.04,40.06,39.95,39.96,83400.0,32.5567,32.5729,32.4835,32.4916,83400.0
2015-01-14 09:40:00,39.96,40.05,39.92,39.96,97200.0,32.4916,32.5648,32.4591,32.4916,97200.0
2015-01-14 09:45:00,39.97,40.07,39.95,40.04,71800.0,32.4997,32.5811,32.4835,32.5567,71800.0
2015-01-14 09:50:00,40.02,40.1,39.97,40.06,88600.0,32.5404,32.6054,32.4997,32.5729,88600.0
2015-01-14 09:55:00,40.06,40.12,40.01,40.07,79400.0,32.5729,32.6217,32.5323,32.5811,79400.0
2015-01-14 10:00:00,40.06,40.23,40.06,40.22,149200.0,32.5729,32.7112,32.5729,32.703,149200.0
2015-01-14 10:05:00,40.23,40.35,40.22,40.33,113800.0,32.7112,32.8087,32.703,32.7925,113800.0
2015-01-14 10:10:00,40.33,40.39,40.19,40.21,84600.0,32.7925,32.8412,32.6786,32.6949,84600.0
2015-01-14 10:15:00,40.22,40.24,40.11,40.12,63400.0,32.703,32.7193,32.6136,32.6217,63400.0
2015-01-14 10:20:00,40.12,40.19,40.1,40.12,57600.0,32.6217,32.6786,32.6054,32.6217,57600.0
2015-01-14 10:25:00,40.13,40.2,40.1,40.19,85200.0,32.6298,32.6868,32.6054,32.6786,85200.0
2015-01-14 10:30:00,40.18,40.18,40.04,40.1,102400.0,32.6705,32.6705,32.5567,32.6054,102400.0
2015-01-14 10:35:00,40.11,40.15,40.06,40.09,127600.0,32.6136,32.6461,32.5729,32.5973,127600.0
2015-01-14 10:40:00,40.08,40.24,40.08,40.19,194800.0,32.5892,32.7193,32.5892,32.6786,194800.0
2015-01-14 10:45:00,40.19,40.37,40.16,40.27,129200.0,32.6786,32.825,32.6542,32.7437,129200.0
2015-01-14 10:50:00,40.26,40.29,40.17,40.17,69800.0,32.7355,32.7599,32.6624,32.6624,69800.0
2015-01-14 10:55:00,40.17,40.24,40.12,40.22,88200.0,32.6624,32.7193,32.6217,32.703,88200.0
2015-01-14 11:00:00,40.22,40.22,40.12,40.15,64800.0,32.703,32.703,32.6217,32.6461,64800.0
2015-01-14 11:05:00,40.15,40.17,40.08,40.1,79000.0,32.6461,32.6624,32.5892,32.6054,79000.0
2015-01-14 11:10:00,40.1,40.12,39.99,39.99,83200.0,32.6054,32.6217,32.516,32.516,83200.0
2015-01-14 11:15:00,39.99,40.07,39.99,40.06,68800.0,32.516,32.5811,32.516,32.5729,68800.0
2015-01-14 11:20:00,40.05,40.14,40.05,40.09,47800.0,32.5648,32.638,32.5648,32.5973,47800.0
2015-01-14 11:25:00,40.09,40.11,40.07,40.09,55200.0,32.5973,32.6136,32.5811,32.5973,55200.0
2015-01-14 11:30:00,40.08,40.13,40.06,40.09,74800.0,32.5892,32.6298,32.5729,32.5973,74800.0
2015-01-14 11:35:00,40.09,40.13,40.06,40.13,53800.0,32.5973,32.6298,32.5729,32.6298,53800.0
2015-01-14 11:40:00,40.13,40.18,40.13,40.15,89400.0,32.6298,32.6705,32.6298,32.6461,89400.0
2015-01-14 11:45:00,40.15,40.21,40.13,40.15,70000.0,32.6461,32.6949,32.6298,32.6461,70000.0
2015-01-14 11:50:00,40.15,40.17,40.07,40.1,87800.0,32.6461,32.6624,32.5811,32.6054,87800.0
2015-01-14 11:55:00,40.1,40.12,40.04,40.06,53200.0,32.6054,32.6217,32.5567,32.5729,53200.0
2015-01-14 12:00:00,40.06,40.1,40.05,40.09,51200.0,32.5729,32.6054,32.5648,32.5973,51200.0
2015-01-14 12:05:00,40.08,40.11,40.05,40.06,107800.0,32.5892,32.6136,32.5648,32.5729,107800.0
2015-01-14 12:10:00,40.06,40.06,39.98,39.99,74000.0,32.5729,32.5729,32.5079,32.516,74000.0
2015-01-14 12:15:00,39.99,39.99,39.94,39.96,74600.0,32.516,32.516,32.4754,32.4916,74600.0
2015-01-14 12:20:00,39.96,40.02,39.96,39.99,66800.0,32.4916,32.5404,32.4916,32.516,66800.0
2015-01-14 12:25:00,39.98,40.0,39.91,39.93,161200.0,32.5079,32.5241,32.451,32.4672,161200.0
2015-01-14 12:30:00,39.93,39.98,39.9,39.98,99400.0,32.4672,32.5079,32.4428,32.5079,99400.0
2015-01-14 12:35:00,39.98,40.06,39.98,40.02,72000.0,32.5079,32.5729,32.5079,32.5404,72000.0
2015-01-14 12:40:00,40.03,40.08,40.02,40.04,43000.0,32.5485,32.5892,32.5404,32.5567,43000.0
2015-01-14 12:45:00,40.04,40.09,40.02,40.05,74400.0,32.5567,32.5973,32.5404,32.5648,74400.0
2015-01-14 12:50:00,40.05,40.05,40.0,40.04,88600.0,32.5648,32.5648,32.5241,32.5567,88600.0
2015-01-14 12:55:00,40.02,40.09,40.01,40.08,57000.0,32.5404,32.5973,32.5323,32.5892,57000.0
2015-01-14 13:00:00,40.08,40.12,40.07,40.07,33400.0,32.5892,32.6217,32.5811,32.5811,33400.0
2015-01-14 13:05:00,40.07,40.09,40.02,40.02,38600.0,32.5811,32.5973,32.5404,32.5404,38600.0
2015-01-14 13:10:00,40.02,40.03,39.94,39.96,49200.0,32.5404,32.5485,32.4754,32.4916,49200.0
2015-01-14 13:15:00,39.95,40.04,39.94,40.02,75600.0,32.4835,32.5567,32.4754,32.5404,75600.0
2015-01-14 13:20:00,40.02,40.03,39.98,40.01,45200.0,32.5404,32.5485,32.5079,32.5323,45200.0
2015-01-14 13:25:00,39.99,40.04,39.99,40.01,35800.0,32.516,32.5567,32.516,32.5323,35800.0
2015-01-14 13:30:00,39.99,40.0,39.96,39.96,52000.0,32.516,32.5241,32.4916,32.4916,52000.0
2015-01-14 13:35:00,39.96,39.96,39.88,39.9,53600.0,32.4916,32.4916,32.4266,32.4428,53600.0
2015-01-14 13:40:00,39.9,39.9,39.83,39.84,71200.0,32.4428,32.4428,32.3859,32.394,71200.0
2015-01-14 13:45:00,39.84,39.91,39.81,39.9,79600.0,32.394,32.451,32.3696,32.4428,79600.0
2015-01-14 13:50:00,39.9,39.91,39.86,39.88,46600.0,32.4428,32.451,32.4103,32.4266,46600.0
2015-01-14 13:55:00,39.88,39.96,39.88,39.96,47200.0,32.4266,32.4916,32.4266,32.4916,47200.0
2015-01-14 14:00:00,39.97,40.03,39.95,40.02,54600.0,32.4997,32.5485,32.4835,32.5404,54600.0
2015-01-14 14:05:00,40.01,40.01,39.98,39.98,51400.0,32.5323,32.5323,32.5079,32.5079,51400.0
2015-01-14 14:10:00,39.98,40.07,39.97,40.06,106000.0,32.5079,32.5811,32.4997,32.5729,106000.0
2015-01-14 14:15:00,40.06,40.08,40.01,40.08,70200.0,32.5729,32.5892,32.5323,32.5892,70200.0
2015-01-14 14:20:00,40.09,40.1,40.03,40.05,47200.0,32.5973,32.6054,32.5485,32.5648,47200.0
2015-01-14 14:25:00,40.04,40.12,40.04,40.1,72000.0,32.5567,32.6217,32.5567,32.6054,72000.0
2015-01-14 14:30:00,40.1,40.2,40.07,40.13,89800.0,32.6054,32.6868,32.5811,32.6298,89800.0
2015-01-14 14:35:00,40.12,40.16,40.12,40.13,96400.0,32.6217,32.6542,32.6217,32.6298,96400.0
2015-01-14 14:40:00,40.14,40.2,40.14,40.19,143400.0,32.638,32.6868,32.638,32.6786,143400.0
2015-01-14 14:45:00,40.19,40.21,40.15,40.18,105400.0,32.6786,32.6949,32.6461,32.6705,105400.0
2015-01-14 14:50:00,40.18,40.18,40.1,40.11,97800.0,32.6705,32.6705,32.6054,32.6136,97800.0
2015-01-14 14:55:00,40.11,40.13,40.08,40.12,51200.0,32.6136,32.6298,32.5892,32.6217,51200.0
2015-01-14 15:00:00,40.12,40.17,40.11,40.14,64600.0,32.6217,32.6624,32.6136,32.638,64600.0
2015-01-14 15:05:00,40.15,40.21,40.12,40.16,97200.0,32.6461,32.6949,32.6217,32.6542,97200.0
2015-01-14 15:10:00,40.16,40.17,40.1,40.13,73000.0,32.6542,32.6624,32.6054,32.6298,73000.0
2015-01-14 15:15:00,40.13,40.27,40.13,40.26,128400.0,32.6298,32.7437,32.6298,32.7355,128400.0
2015-01-14 15:20:00,40.26,40.29,40.22,40.26,139600.0,32.7355,32.7599,32.703,32.7355,139600.0
2015-01-14 15:25:00,40.25,40.3,40.19,40.27,119200.0,32.7274,32.7681,32.6786,32.7437,119200.0
2015-01-14 15:30:00,40.27,40.31,40.17,40.19,219800.0,32.7437,32.7762,32.6624,32.6786,219800.0
2015-01-14 15:35:00,40.2,40.23,40.18,40.2,110800.0,32.6868,32.7112,32.6705,32.6868,110800.0
2015-01-14 15:40:00,40.21,40.27,40.18,40.2,118200.0,32.6949,32.7437,32.6705,32.6868,118200.0
2015-01-14 15:45:00,40.2,40.25,40.17,40.2,130400.0,32.6868,32.7274,32.6624,32.6868,130400.0
2015-01-14 15:50:00,40.21,40.23,40.19,40.22,143800.0,32.6949,32.7112,32.6786,32.703,143800.0
2015-01-14 15:55:00,40.22,40.23,40.17,40.21,230200.0,32.703,32.7112,32.6624,32.6949,230200.0
2015-01-15 09:30:00,40.3,40.45,40.16,40.16,237400.0,32.7681,32.89,32.6542,32.6542,237400.0
2015-01-15 09:35:00,40.16,40.24,40.09,40.12,89400.0,32.6542,32.7193,32.5973,32.6217,89400.0
2015-01-15 09:40:00,40.12,40.13,40.02,40.09,107200.0,32.6217,32.6298,32.5404,32.5973,107200.0
2015-01-15 09:45:00,40.09,40.09,39.79,39.81,134200.0,32.5973,32.5973,32.3534,32.3696,134200.0
2015-01-15 09:50:00,39.81,39.85,39.76,39.78,123400.0,32.3696,32.4022,32.329,32.3453,123400.0
2015-01-15 09:55:00,39.77,39.77,39.63,39.71,174400.0,32.3371,32.3371,32.2233,32.2883,174400.0
2015-01-15 10:00:00,39.7,39.73,39.6,39.69,176800.0,32.2802,32.3046,32.1989,32.2721,176800.0
2015-01-15 10:05:00,39.69,39.7,39.63,39.66,75000.0,32.2721,32.2802,32.2233,32.2477,75000.0
2015-01-15 10:10:00,39.67,39.8,39.65,39.77,187800.0,32.2558,32.3615,32.2396,32.3371,187800.0
2015-01-15 10:15:00,39.77,39.89,39.77,39.86,133200.0,32.3371,32.4347,32.3371,32.4103,133200.0
2015-01-15 10:20:00,39.86,39.87,39.8,39.85,47800.0,32.4103,32.4184,32.3615,32.4022,47800.0
2015-01-15 10:25:00,39.86,39.97,39.85,39.97,184200.0,32.4103,32.4997,32.4022,32.4997,184200.0
2015-01-15 10:30:00,39.97,40.13,39.97,40.07,190400.0,32.4997,32.6298,32.4997,32.5811,190400.0
2015-01-15 10:35:00,40.07,40.08,40.02,40.03,94000.0,32.5811,32.5892,32.5404,32.5485,94000.0
2015-01-15 10:40:00,40.02,40.05,39.99,40.0,53400.0,32.5404,32.5648,32.516,32.5241,53400.0
2015-01-15 10:45:00,39.99,40.04,39.95,39.97,47400.0,32.516,32.5567,32.4835,32.4997,47400.0
2015-01-15 10:50:00,39.98,40.08,39.97,40.02,72600.0,32.5079,32.5892,32.4997,32.5404,72600.0
2015-01-15 10:55:00,40.02,40.07,39.94,39.95,67800.0,32.5404,32.5811,32.4754,32.4835,67800.0
2015-01-15 11:00:00,39.95,39.99,39.94,39.95,44800.0,32.4835,32.516,32.4754,32.4835,44800.0
2015-01-15 11:05:00,39.95,39.99,39.92,39.98,49400.0,32.4835,32.516,32.4591,32.5079,49400.0
2015-01-15 11:10:00,39.98,40.08,39.97,40.08,101000.0,32.5079,32.5892,32.4997,32.5892,101000.0
2015-01-15 11:15:00,40.08,40.09,39.94,39.95,50200.0,32.5892,32.5973,32.4754,32.4835,50200.0
2015-01-15 11:20:00,39.94,39.95,39.88,39.9,29200.0,32.4754,32.4835,32.4266,32.4428,29200.0
2015-01-15 11:25:00,39.9,39.92,39.85,39.87,74600.0,32.4428,32.4591,32.4022,32.4184,74600.0
2015-01-15 11:30:00,39.87,39.95,39.84,39.95,47200.0,32.4184,32.4835,32.394,32.4835,47200.0
2015-01-15 11:35:00,39.94,39.95,39.81,39.83,58800.0,32.4754,32.4835,32.3696,32.3859,58800.0
2015-01-15 11:40:00,39.82,39.95,39.82,39.94,50200.0,32.3778,32.4835,32.3778,32.4754,50200.0
2015-01-15 11:45:00,39.93,39.96,39.9,39.91,39200.0,32.4672,32.4916,32.4428,32.451,39200.0
2015-01-15 11:50:00,39.91,39.93,39.86,39.9,38800.0,32.451,32.4672,32.4103,32.4428,38800.0
2015-01-15 11:55:00,39.91,39.91,39.85,39.87,32600.0,32.451,32.451,32.4022,32.4184,32600.0
2015-01-15 12:00:00,39.88,39.91,39.82,39.84,45200.0,32.4266,32.451,32.3778,32.394,45200.0
2015-01-15 12:05:00,39.84,39.91,39.84,39.88,53000.0,32.394,32.451,32.394,32.4266,53000.0
2015-01-15 12:10:00,39.88,39.94,39.87,39.88,23200.0,32.4266,32.4754,32.4184,32.4266,23200.0
2015-01-15 12:15:00,39.88,39.88,39.82,39.84,35800.0,32.4266,32.4266,32.3778,32.394,35800.0
2015-01-15 12:20:00,39.84,39.88,39.82,39.82,40400.0,32.394,32.4266,32.3778,32.3778,40400.0
2015-01-15 12:25:00,39.83,39.88,39.82,39.87,38600.0,32.3859,32.4266,32.3778,32.4184,38600.0
2015-01-15 12:30:00,39.86,39.86,39.81,39.84,61200.0,32.4103,32.4103,32.3696,32.394,61200.0
2015-01-15 12:35:00,39.83,39.83,39.75,39.77,54400.0,32.3859,32.3859,32.3209,32.3371,54400.0
2015-01-15 12:40:00,39.77,39.77,39.68,39.69,51800.0,32.3371,32.3371,32.2639,32.2721,51800.0
2015-01-15 12:45:00,39.69,39.73,39.66,39.72,86400.0,32.2721,32.3046,32.2477,32.2965,86400.0
2015-01-15 12:50:00,39.71,39.77,39.68,39.77,65800.0,32.2883,32.3371,32.2639,32.3371,65800.0
2015-01-15 12:55:00,39.77,39.77,39.73,39.75,31400.0,32.3371,32.3371,32.3046,32.3209,31400.0
2015-01-15 13:00:00,39.76,39.87,39.73,39.86,54600.0,32.329,32.4184,32.3046,32.4103,54600.0
2015-01-15 13:05:00,39.87,39.92,39.84,39.85,54800.0,32.4184,32.4591,32.394,32.4022,54800.0
2015-01-15 13:10:00,39.85,39.92,39.84,39.91,67800.0,32.4022,32.4591,32.394,32.451,67800.0
2015-01-15 13:15:00,39.91,39.95,39.91,39.93,52800.0,32.451,32.4835,32.451,32.4672,52800.0
2015-01-15 13:20:00,39.93,39.94,39.88,39.92,51400.0,32.4672,32.4754,32.4266,32.4591,51400.0
2015-01-15 13:25:00,39.92,39.96,39.9,39.9,82800.0,32.4591,32.4916,32.4428,32.4428,82800.0
2015-01-15 13:30:00,39.9,39.91,39.87,39.9,36200.0,32.4428,32.451,32.4184,32.4428,36200.0
2015-01-15 13:35:00,39.89,39.93,39.85,39.87,42800.0,32.4347,32.4672,32.4022,32.4184,42800.0
2015-01-15 13:40:00,39.87,39.89,39.86,39.88,47000.0,32.4184,32.4347,32.4103,32.4266,47000.0
2015-01-15 13:45:00,39.88,39.89,39.85,39.87,64800.0,32.4266,32.4347,32.4022,32.4184,64800.0
2015-01-15 13:50:00,39.87,39.99,39.87,39.98,65800.0,32.4184,32.516,32.4184,32.5079,65800.0
2015-01-15 13:55:00,39.98,39.98,39.88,39.88,47600.0,32.5079,32.5079,32.4266,32.4266,47600.0
2015-01-15 14:00:00,39.88,39.92,39.88,39.89,71800.0,32.4266,32.4591,32.4266,32.4347,71800.0
2015-01-15 14:05:00,39.89,39.92,39.87,39.88,111400.0,32.4347,32.4591,32.4184,32.4266,111400.0
2015-01-15 14:10:00,39.88,39.9,39.85,39.89,51400.0,32.4266,32.4428,32.4022,32.4347,51400.0
2015-01-15 14:15:00,39.89,39.93,39.88,39.91,50000.0,32.4347,32.4672,32.4266,32.451,50000.0
2015-01-15 14:20:00,39.92,39.92,39.86,39.88,53000.0,32.4591,32.4591,32.4103,32.4266,53000.0
2015-01-15 14:25:00,39.88,39.92,39.88,39.91,40000.0,32.4266,32.4591,32.4266,32.451,40000.0
2015-01-15 14:30:00,39.91,39.95,39.89,39.94,79800.0,32.451,32.4835,32.4347,32.4754,79800.0
2015-01-15 14:35:00,39.94,39.96,39.9,39.93,97800.0,32.4754,32.4916,32.4428,32.4672,97800.0
2015-01-15 14:40:00,39.93,39.96,39.9,39.92,49600.0,32.4672,32.4916,32.4428,32.4591,49600.0
2015-01-15 14:45:00,39.92,39.97,39.9,39.91,60600.0,32.4591,32.4997,32.4428,32.451,60600.0
2015-01-15 14:50:00,39.91,39.96,39.9,39.94,46400.0,32.451,32.4916,32.4428,32.4754,46400.0
2015-01-15 14:55:00,39.95,39.98,39.93,39.95,76000.0,32.4835,32.5079,32.4672,32.4835,76000.0
2015-01-15 15:00:00,39.94,39.98,39.93,39.94,59800.0,32.4754,32.5079,32.4672,32.4754,59800.0
2015-01-15 15:05:00,39.94,39.95,39.88,39.9,53000.0,32.4754,32.4835,32.4266,32.4428,53000.0
2015-01-15 15:10:00,39.9,39.9,39.81,39.84,65200.0,32.4428,32.4428,32.3696,32.394,65200.0
2015-01-15 15:15:00,39.83,39.85,39.81,39.85,54000.0,32.3859,32.4022,32.3696,32.4022,54000.0
2015-01-15 15:20:00,39.85,39.86,39.83,39.85,59400.0,32.4022,32.4103,32.3859,32.4022,59400.0
2015-01-15 15:25:00,39.85,39.95,39.85,39.94,95000.0,32.4022,32.4835,32.4022,32.4754,95000.0
2015-01-15 15:30:00,39.94,39.98,39.9,39.95,189200.0,32.4754,32.5079,32.4428,32.4835,189200.0
2015-01-15 15:35:00,39.94,39.94,39.9,39.93,108000.0,32.4754,32.4754,32.4428,32.4672,108000.0
2015-01-15 15:40:00,39.92,39.95,39.88,39.93,149600.0,32.4591,32.4835,32.4266,32.4672,149600.0
2015-01-15 15:45:00,39.93,39.94,39.86,39.9,150800.0,32.4672,32.4754,32.4103,32.4428,150800.0
2015-01-15 15:50:00,39.9,39.9,39.83,39.84,273600.0,32.4428,32.4428,32.3859,32.394,273600.0
2015-01-15 15:55:00,39.84,39.85,39.79,39.8,408000.0,32.394,32.4022,32.3534,32.3615,408000.0
2015-01-16 09:30:00,39.63,39.69,39.5,39.61,763200.0,32.2233,32.2721,32.1176,32.207,763200.0
2015-01-16 09:35:00,39.63,39.74,39.61,39.71,123000.0,32.2233,32.3127,32.207,32.2883,123000.0
2015-01-16 09:40:00,39.69,39.83,39.68,39.78,103400.0,32.2721,32.3859,32.2639,32.3453,103400.0
2015-01-16 09:45:00,39.79,39.85,39.75,39.83,82800.0,32.3534,32.4022,32.3209,32.3859,82800.0
2015-01-16 09:50:00,39.84,39.87,39.76,39.84,128000.0,32.394,32.4184,32.329,32.394,128000.0
2015-01-16 09:55:00,39.84,39.9,39.82,39.85,182400.0,32.394,32.4428,32.3778,32.4022,182400.0
2015-01-16 10:00:00,39.85,40.0,39.82,39.88,163800.0,32.4022,32.5241,32.3778,32.4266,163800.0
2015-01-16 10:05:00,39.88,39.9,39.82,39.83,48400.0,32.4266,32.4428,32.3778,32.3859,48400.0
2015-01-16 10:10:00,39.84,39.89,39.76,39.77,103000.0,32.394,32.4347,32.329,32.3371,103000.0
2015-01-16 10:15:00,39.76,39.87,39.75,39.87,100000.0,32.329,32.4184,32.3209,32.4184,100000.0
2015-01-16 10:20:00,39.86,39.99,39.84,39.97,109000.0,32.4103,32.516,32.394,32.4997,109000.0
2015-01-16 10:25:00,39.99,40.01,39.94,39.98,69600.0,32.516,32.5323,32.4754,32.5079,69600.0
2015-01-16 10:30:00,39.96,40.02,39.93,40.0,96000.0,32.4916,32.5404,32.4672,32.5241,96000.0
2015-01-16 10:35:00,40.0,40.04,39.96,39.99,77600.0,32.5241,32.5567,32.4916,32.516,77600.0
2015-01-16 10:40:00,40.01,40.05,39.97,39.99,64200.0,32.5323,32.5648,32.4997,32.516,64200.0
2015-01-16 10:45:00,40.01,40.09,39.97,39.97,145600.0,32.5323,32.5973,32.4997,32.4997,145600.0
2015-01-16 10:50:00,39.97,40.08,39.94,40.07,66000.0,32.4997,32.5892,32.4754,32.5811,66000.0
2015-01-16 10:55:00,40.07,40.18,40.06,40.13,95000.0,32.5811,32.6705,32.5729,32.6298,95000.0
2015-01-16 11:00:00,40.13,40.13,40.06,40.06,112600.0,32.6298,32.6298,32.5729,32.5729,112600.0
2015-01-16 11:05:00,40.05,40.08,40.02,40.06,66400.0,32.5648,32.5892,32.5404,32.5729,66400.0
2015-01-16 11:10:00,40.06,40.06,39.98,39.99,100200.0,32.5729,32.5729,32.5079,32.516,100200.0
2015-01-16 11:15:00,39.99,40.12,39.97,40.07,52400.0,32.516,32.6217,32.4997,32.5811,52400.0
2015-01-16 11:20:00,40.06,40.06,40.02,40.06,30400.0,32.5729,32.5729,32.5404,32.5729,30400.0
2015-01-16 11:25:00,40.06,40.06,40.0,40.01,29800.0,32.5729,32.5729,32.5241,32.5323,29800.0
2015-01-16 11:30:00,40.02,40.02,39.98,40.0,49200.0,32.5404,32.5404,32.5079,32.5241,49200.0
2015-01-16 11:35:00,40.0,40.04,39.97,40.02,53800.0,32.5241,32.5567,32.4997,32.5404,53800.0
2015-01-16 11:40:00,40.03,40.06,39.99,40.06,55600.0,32.5485,32.5729,32.516,32.5729,55600.0
2015-01-16 11:45:00,40.05,40.07,39.99,40.01,46200.0,32.5648,32.5811,32.516,32.5323,46200.0
2015-01-16 11:50:00,40.0,40.01,39.97,39.98,49000.0,32.5241,32.5323,32.4997,32.5079,49000.0
2015-01-16 11:55:00,39.99,40.04,39.99,40.01,52200.0,32.516,32.5567,32.516,32.5323,52200.0
2015-01-16 12:00:00,40.02,40.09,40.01,40.08,51000.0,32.5404,32.5973,32.5323,32.5892,51000.0
2015-01-16 12:05:00,40.08,40.08,40.01,40.01,19000.0,32.5892,32.5892,32.5323,32.5323,19000.0
2015-01-16 12:10:00,40.01,40.05,39.99,40.02,29000.0,32.5323,32.5648,32.516,32.5404,29000.0
2015-01-16 12:15:00,40.02,40.03,39.97,39.99,32000.0,32.5404,32.5485,32.4997,32.516,32000.0
2015-01-16 12:20:00,39.97,39.98,39.95,39.97,26600.0,32.4997,32.5079,32.4835,32.4997,26600.0
2015-01-16 12:25:00,39.96,40.04,39.95,40.0,23000.0,32.4916,32.5567,32.4835,32.5241,23000.0
2015-01-16 12:30:00,40.0,40.02,39.99,40.02,30000.0,32.5241,32.5404,32.516,32.5404,30000.0
2015-01-16 12:35:00,40.02,40.05,40.0,40.04,43400.0,32.5404,32.5648,32.5241,32.5567,43400.0
2015-01-16 12:40:00,40.04,40.13,40.04,40.12,42000.0,32.5567,32.6298,32.5567,32.6217,42000.0
2015-01-16 12:45:00,40.12,40.13,40.1,40.12,18000.0,32.6217,32.6298,32.6054,32.6217,18000.0
2015-01-16 12:50:00,40.12,40.21,40.12,40.18,84400.0,32.6217,32.6949,32.6217,32.6705,84400.0
2015-01-16 12:55:00,40.17,40.18,40.12,40.13,35200.0,32.6624,32.6705,32.6217,32.6298,35200.0
2015-01-16 13:00:00,40.13,40.15,40.07,40.07,31400.0,32.6298,32.6461,32.5811,32.5811,31400.0
2015-01-16 13:05:00,40.07,40.15,40.07,40.13,50600.0,32.5811,32.6461,32.5811,32.6298,50600.0
2015-01-16 13:10:00,40.13,40.15,40.1,40.12,44800.0,32.6298,32.6461,32.6054,32.6217,44800.0
2015-01-16 13:15:00,40.12,40.13,40.04,40.04,35400.0,32.6217,32.6298,32.5567,32.5567,35400.0
2015-01-16 13:20:00,40.04,40.1,40.04,40.1,58000.0,32.5567,32.6054,32.5567,32.6054,58000.0
2015-01-16 13:25:00,40.1,40.1,40.04,40.06,47200.0,32.6054,32.6054,32.5567,32.5729,47200.0
2015-01-16 13:30:00,40.06,40.12,40.04,40.12,41000.0,32.5729,32.6217,32.5567,32.6217,41000.0
2015-01-16 13:35:00,40.1,40.15,40.1,40.13,24800.0,32.6054,32.6461,32.6054,32.6298,24800.0
2015-01-16 13:40:00,40.14,40.14,40.1,40.13,27200.0,32.638,32.638,32.6054,32.6298,27200.0
2015-01-16 13:45:00,40.12,40.13,40.08,40.12,38400.0,32.6217,32.6298,32.5892,32.6217,38400.0
2015-01-16 13:50:00,40.12,40.17,40.1,40.13,104000.0,32.6217,32.6624,32.6054,32.6298,104000.0
2015-01-16 13:55:00,40.13,40.14,40.1,40.13,27400.0,32.6298,32.638,32.6054,32.6298,27400.0
2015-01-16 14:00:00,40.13,40.18,40.12,40.15,70000.0,32.6298,32.6705,32.6217,32.6461,70000.0
2015-01-16 14:05:00,40.16,40.16,40.12,40.12,62600.0,32.6542,32.6542,32.6217,32.6217,62600.0
2015-01-16 14:10:00,40.13,40.16,40.1,40.12,38600.0,32.6298,32.6542,32.6054,32.6217,38600.0
2015-01-16 14:15:00,40.11,40.17,40.1,40.14,48800.0,32.6136,32.6624,32.6054,32.638,48800.0
2015-01-16 14:20:00,40.14,40.18,40.13,40.17,60200.0,32.638,32.6705,32.6298,32.6624,60200.0
2015-01-16 14:25:00,40.17,40.19,40.13,40.17,65400.0,32.6624,32.6786,32.6298,32.6624,65400.0
2015-01-16 14:30:00,40.17,40.21,40.16,40.2,119800.0,32.6624,32.6949,32.6542,32.6868,119800.0
2015-01-16 14:35:00,40.2,40.23,40.18,40.2,86800.0,32.6868,32.7112,32.6705,32.6868,86800.0
2015-01-16 14:40:00,40.21,40.24,40.18,40.22,79000.0,32.6949,32.7193,32.6705,32.703,79000.0
2015-01-16 14:45:00,40.22,40.24,40.21,40.23,80200.0,32.703,32.7193,32.6949,32.7112,80200.0
2015-01-16 14:50:00,40.22,40.27,40.22,40.26,126400.0,32.703,32.7437,32.703,32.7355,126400.0
2015-01-16 14:55:00,40.24,40.29,40.24,40.28,78800.0,32.7193,32.7599,32.7193,32.7518,78800.0
2015-01-16 15:00:00,40.27,40.29,40.24,40.26,85400.0,32.7437,32.7599,32.7193,32.7355,85400.0
2015-01-16 15:05:00,40.27,40.27,40.2,40.21,77200.0,32.7437,32.7437,32.6868,32.6949,77200.0
2015-01-16 15:10:00,40.2,40.23,40.18,40.2,64600.0,32.6868,32.7112,32.6705,32.6868,64600.0
2015-01-16 15:15:00,40.2,40.21,40.19,40.2,59400.0,32.6868,32.6949,32.6786,32.6868,59400.0
2015-01-16 15:20:00,40.21,40.26,40.2,40.25,102200.0,32.6949,32.7355,32.6868,32.7274,102200.0
2015-01-16 15:25:00,40.24,40.24,40.21,40.21,60000.0,32.7193,32.7193,32.6949,32.6949,60000.0
2015-01-16 15:30:00,40.21,40.24,40.2,40.24,96200.0,32.6949,32.7193,32.6868,32.7193,96200.0
2015-01-16 15:35:00,40.24,40.34,40.24,40.33,146600.0,32.7193,32.8006,32.7193,32.7925,146600.0
2015-01-16 15:40:00,40.33,40.39,40.31,40.39,180200.0,32.7925,32.8412,32.7762,32.8412,180200.0
2015-01-16 15:45:00,40.38,40.39,40.35,40.37,331400.0,32.8331,32.8412,32.8087,32.825,331400.0
2015-01-16 15:50:00,40.37,40.38,40.35,40.35,305000.0,32.825,32.8331,32.8087,32.8087,305000.0
2015-01-16 15:55:00,40.35,40.36,40.3,40.3,612200.0,32.8087,32.8169,32.7681,32.7681,612200.0
2015-01-20 09:30:00,40.4,40.67,40.36,40.6,688800.0,32.8494,33.0689,32.8169,33.012,688800.0
2015-01-20 09:35:00,40.66,40.69,40.47,40.51,374200.0,33.0608,33.0852,32.9063,32.9388,374200.0
2015-01-20 09:40:00,40.51,40.53,40.39,40.5,176600.0,32.9388,32.9551,32.8412,32.9307,176600.0
2015-01-20 09:45:00,40.51,40.55,40.43,40.45,118400.0,32.9388,32.9713,32.8738,32.89,118400.0
2015-01-20 09:50:00,40.44,40.45,40.35,40.37,132000.0,32.8819,32.89,32.8087,32.825,132000.0
2015-01-20 09:55:00,40.37,40.4,40.3,40.34,130600.0,32.825,32.8494,32.7681,32.8006,130600.0
2015-01-20 10:00:00,40.34,40.43,40.33,40.43,143800.0,32.8006,32.8738,32.7925,32.8738,143800.0
2015-01-20 10:05:00,40.43,40.56,40.4,40.55,114200.0,32.8738,32.9795,32.8494,32.9713,114200.0
2015-01-20 10:10:00,40.56,40.57,40.51,40.53,110800.0,32.9795,32.9876,32.9388,32.9551,110800.0
2015-01-20 10:15:00,40.53,40.58,40.44,40.48,94400.0,32.9551,32.9957,32.8819,32.9144,94400.0
2015-01-20 10:20:00,40.49,40.55,40.48,40.54,101600.0,32.9226,32.9713,32.9144,32.9632,101600.0
2015-01-20 10:25:00,40.54,40.6,40.53,40.57,169000.0,32.9632,33.012,32.9551,32.9876,169000.0
2015-01-20 10:30:00,40.57,40.6,40.53,40.55,222200.0,32.9876,33.012,32.9551,32.9713,222200.0
2015-01-20 10:35:00,40.56,40.58,40.53,40.54,114600.0,32.9795,32.9957,32.9551,32.9632,114600.0
2015-01-20 10:40:00,40.54,40.54,40.44,40.51,134400.0,32.9632,32.9632,32.8819,32.9388,134400.0
2015-01-20 10:45:00,40.49,40.63,40.49,40.6,125200.0,32.9226,33.0364,32.9226,33.012,125200.0
2015-01-20 10:50:00,40.6,40.61,40.55,40.58,55800.0,33.012,33.0201,32.9713,32.9957,55800.0
2015-01-20 10:55:00,40.58,40.59,40.49,40.52,150600.0,32.9957,33.0039,32.9226,32.947,150600.0
2015-01-20 11:00:00,40.52,40.54,40.46,40.51,128200.0,32.947,32.9632,32.8982,32.9388,128200.0
2015-01-20 11:05:00,40.5,40.56,40.46,40.52,89000.0,32.9307,32.9795,32.8982,32.947,89000.0
2015-01-20 11:10:00,40.52,40.52,40.42,40.43,81200.0,32.947,32.947,32.8656,32.8738,81200.0
2015-01-20 11:15:00,40.44,40.46,40.41,40.43,58200.0,32.8819,32.8982,32.8575,32.8738,58200.0
2015-01-20 11:20:00,40.43,40.46,40.38,40.42,78400.0,32.8738,32.8982,32.8331,32.8656,78400.0
2015-01-20 11:25:00,40.41,40.46,40.38,40.45,101000.0,32.8575,32.8982,32.8331,32.89,101000.0
2015-01-20 11:30:00,40.44,40.49,40.41,40.43,99800.0,32.8819,32.9226,32.8575,32.8738,99800.0
2015-01-20 11:35:00,40.43,40.45,40.38,40.4,41600.0,32.8738,32.89,32.8331,32.8494,41600.0
2015-01-20 11:40:00,40.4,40.4,40.29,40.29,83600.0,32.8494,32.8494,32.7599,32.7599,83600.0
2015-01-20 11:45:00,40.29,40.29,40.17,40.23,69200.0,32.7599,32.7599,32.6624,32.7112,69200.0
2015-01-20 11:50:00,40.23,40.3,40.23,40.3,65200.0,32.7112,32.7681,32.7112,32.7681,65200.0
2015-01-20 11:55:00,40.29,40.4,40.29,40.39,56000.0,32.7599,32.8494,32.7599,32.8412,56000.0
2015-01-20 12:00:00,40.38,40.38,40.35,40.35,64000.0,32.8331,32.8331,32.8087,32.8087,64000.0
2015-01-20 12:05:00,40.35,40.42,40.32,40.4,50400.0,32.8087,32.8656,32.7843,32.8494,50400.0
2015-01-20 12:10:00,40.39,40.43,40.38,40.39,64600.0,32.8412,32.8738,32.8331,32.8412,64600.0
2015-01-20 12:15:00,40.4,40.42,40.36,40.38,61800.0,32.8494,32.8656,32.8169,32.8331,61800.0
2015-01-20 12:20:00,40.38,40.38,40.33,40.34,38800.0,32.8331,32.8331,32.7925,32.8006,38800.0
2015-01-20 12:25:00,40.34,40.39,40.34,40.37,50000.0,32.8006,32.8412,32.8006,32.825,50000.0
2015-01-20 12:30:00,40.37,40.39,40.34,40.34,55600.0,32.825,32.8412,32.8006,32.8006,55600.0
2015-01-20 12:35:00,40.34,40.36,40.3,40.35,120000.0,32.8006,32.8169,32.7681,32.8087,120000.0
2015-01-20 12:40:00,40.35,40.42,40.35,40.42,91000.0,32.8087,32.8656,32.8087,32.8656,91000.0
2015-01-20 12:45:00,40.42,40.46,40.42,40.45,55800.0,32.8656,32.8982,32.8656,32.89,55800.0
2015-01-20 12:50:00,40.45,40.45,40.35,40.35,24800.0,32.89,32.89,32.8087,32.8087,24800.0
2015-01-20 12:55:00,40.36,40.43,40.35,40.43,53000.0,32.8169,32.8738,32.8087,32.8738,53000.0
2015-01-20 13:00:00,40.42,40.42,40.35,40.36,38000.0,32.8656,32.8656,32.8087,32.8169,38000.0
2015-01-20 13:05:00,40.36,40.38,40.27,40.29,59000.0,32.8169,32.8331,32.7437,32.7599,59000.0
2015-01-20 13:10:00,40.29,40.35,40.28,40.32,36200.0,32.7599,32.8087,32.7518,32.7843,36200.0
2015-01-20 13:15:00,40.32,40.4,40.32,40.39,55600.0,32.7843,32.8494,32.7843,32.8412,55600.0
2015-01-20 13:20:00,40.4,40.5,40.4,40.48,59600.0,32.8494,32.9307,32.8494,32.9144,59600.0
2015-01-20 13:25:00,40.48,40.51,40.46,40.48,65000.0,32.9144,32.9388,32.8982,32.9144,65000.0
2015-01-20 13:30:00,40.48,40.54,40.47,40.49,89200.0,32.9144,32.9632,32.9063,32.9226,89200.0
2015-01-20 13:35:00,40.49,40.51,40.48,40.5,58600.0,32.9226,32.9388,32.9144,32.9307,58600.0
2015-01-20 13:40:00,40.49,40.52,40.46,40.51,72800.0,32.9226,32.947,32.8982,32.9388,72800.0
2015-01-20 13:45:00,40.51,40.52,40.49,40.51,87400.0,32.9388,32.947,32.9226,32.9388,87400.0
2015-01-20 13:50:00,40.51,40.52,40.49,40.51,136400.0,32.9388,32.947,32.9226,32.9388,136400.0
2015-01-20 13:55:00,40.51,40.51,40.47,40.49,59200.0,32.9388,32.9388,32.9063,32.9226,59200.0
2015-01-20 14:00:00,40.5,40.55,40.48,40.52,116600.0,32.9307,32.9713,32.9144,32.947,116600.0
2015-01-20 14:05:00,40.52,40.53,40.49,40.52,124600.0,32.947,32.9551,32.9226,32.947,124600.0
2015-01-20 14:10:00,40.52,40.54,40.51,40.52,129200.0,32.947,32.9632,32.9388,32.947,129200.0
2015-01-20 14:15:00,40.51,40.52,40.48,40.5,95200.0,32.9388,32.947,32.9144,32.9307,95200.0
2015-01-20 14:20:00,40.49,40.52,40.49,40.52,74600.0,32.9226,32.947,32.9226,32.947,74600.0
2015-01-20 14:25:00,40.52,40.52,40.46,40.5,78400.0,32.947,32.947,32.8982,32.9307,78400.0
2015-01-20 14:30:00,40.49,40.6,40.49,40.6,112400.0,32.9226,33.012,32.9226,33.012,112400.0
2015-01-20 14:35:00,40.6,40.66,40.6,40.64,143800.0,33.012,33.0608,33.012,33.0445,143800.0
2015-01-20 14:40:00,40.64,40.72,40.63,40.69,114800.0,33.0445,33.1096,33.0364,33.0852,114800.0
2015-01-20 14:45:00,40.68,40.71,40.68,40.68,156200.0,33.077,33.1014,33.077,33.077,156200.0
2015-01-20 14:50:00,40.68,40.68,40.62,40.62,106600.0,33.077,33.077,33.0283,33.0283,106600.0
2015-01-20 14:55:00,40.62,40.66,40.61,40.65,87400.0,33.0283,33.0608,33.0201,33.0527,87400.0
2015-01-20 15:00:00,40.65,40.66,40.63,40.64,99000.0,33.0527,33.0608,33.0364,33.0445,99000.0
2015-01-20 15:05:00,40.64,40.67,40.62,40.67,92400.0,33.0445,33.0689,33.0283,33.0689,92400.0
2015-01-20 15:10:00,40.67,40.68,40.63,40.67,94800.0,33.0689,33.077,33.0364,33.0689,94800.0
2015-01-20 15:15:00,40.67,40.74,40.64,40.73,104200.0,33.0689,33.1258,33.0445,33.1177,104200.0
2015-01-20 15:20:00,40.73,40.74,40.69,40.71,139200.0,33.1177,33.1258,33.0852,33.1014,139200.0
2015-01-20 15:25:00,40.71,40.74,40.69,40.7,196400.0,33.1014,33.1258,33.0852,33.0933,196400.0
2015-01-20 15:30:00,40.7,40.7,40.62,40.67,133600.0,33.0933,33.0933,33.0283,33.0689,133600.0
2015-01-20 15:35:00,40.67,40.7,40.65,40.65,132200.0,33.0689,33.0933,33.0527,33.0527,132200.0
2015-01-20 15:40:00,40.65,40.73,40.64,40.72,178000.0,33.0527,33.1177,33.0445,33.1096,178000.0
2015-01-20 15:45:00,40.72,40.73,40.68,40.69,186000.0,33.1096,33.1177,33.077,33.0852,186000.0
2015-01-20 15:50:00,40.69,40.69,40.62,40.62,307400.0,33.0852,33.0852,33.0283,33.0283,307400.0
2015-01-20 15:55:00,40.62,40.67,40.6,40.6,450600.0,33.0283,33.0689,33.012,33.012,450600.0
2015-01-21 09:30:00,40.52,40.57,40.35,40.39,342200.0,32.947,32.9876,32.8087,32.8412,342200.0
2015-01-21 09:35:00,40.39,40.74,40.37,40.71,254800.0,32.8412,33.1258,32.825,33.1014,254800.0
2015-01-21 09:40:00,40.7,40.8,40.65,40.69,180000.0,33.0933,33.1746,33.0527,33.0852,180000.0
2015-01-21 09:45:00,40.71,40.71,40.47,40.54,150000.0,33.1014,33.1014,32.9063,32.9632,150000.0
2015-01-21 09:50:00,40.54,40.56,40.4,40.42,100600.0,32.9632,32.9795,32.8494,32.8656,100600.0
2015-01-21 09:55:00,40.43,40.47,40.27,40.38,161800.0,32.8738,32.9063,32.7437,32.8331,161800.0
2015-01-21 10:00:00,40.38,40.47,40.36,40.45,142000.0,32.8331,32.9063,32.8169,32.89,142000.0
2015-01-21 10:05:00,40.45,40.55,40.35,40.38,139600.0,32.89,32.9713,32.8087,32.8331,139600.0
2015-01-21 10:10:00,40.38,40.47,40.34,40.46,96800.0,32.8331,32.9063,32.8006,32.8982,96800.0
2015-01-21 10:15:00,40.45,40.49,40.41,40.46,157600.0,32.89,32.9226,32.8575,32.8982,157600.0
2015-01-21 10:20:00,40.45,40.46,40.35,40.35,167600.0,32.89,32.8982,32.8087,32.8087,167600.0
2015-01-21 10:25:00,40.35,40.45,40.34,40.42,83800.0,32.8087,32.89,32.8006,32.8656,83800.0
2015-01-21 10:30:00,40.42,40.46,40.34,40.38,107200.0,32.8656,32.8982,32.8006,32.8331,107200.0
2015-01-21 10:35:00,40.38,40.39,40.35,40.35,81800.0,32.8331,32.8412,32.8087,32.8087,81800.0
2015-01-21 10:40:00,40.35,40.46,40.35,40.45,93600.0,32.8087,32.8982,32.8087,32.89,93600.0
2015-01-21 10:45:00,40.45,40.52,40.4,40.52,98000.0,32.89,32.947,32.8494,32.947,98000.0
2015-01-21 10:50:00,40.53,40.56,40.47,40.5,188200.0,32.9551,32.9795,32.9063,32.9307,188200.0
2015-01-21 10:55:00,40.5,40.51,40.42,40.49,125200.0,32.9307,32.9388,32.8656,32.9226,125200.0
2015-01-21 11:00:00,40.49,40.56,40.49,40.5,83800.0,32.9226,32.9795,32.9226,32.9307,83800.0
2015-01-21 11:05:00,40.51,40.55,40.5,40.52,110800.0,32.9388,32.9713,32.9307,32.947,110800.0
2015-01-21 11:10:00,40.53,40.57,40.52,40.56,69600.0,32.9551,32.9876,32.947,32.9795,69600.0
2015-01-21 11:15:00,40.56,40.56,40.48,40.52,92200.0,32.9795,32.9795,32.9144,32.947,92200.0
2015-01-21 11:20:00,40.52,40.52,40.42,40.45,109000.0,32.947,32.947,32.8656,32.89,109000.0
2015-01-21 11:25:00,40.44,40.49,40.41,40.49,63800.0,32.8819,32.9226,32.8575,32.9226,63800.0
2015-01-21 11:30:00,40.5,40.5,40.42,40.42,104000.0,32.9307,32.9307,32.8656,32.8656,104000.0
2015-01-21 11:35:00,40.42,40.52,40.42,40.52,161400.0,32.8656,32.947,32.8656,32.947,161400.0
2015-01-21 11:40:00,40.51,40.51,40.45,40.47,88000.0,32.9388,32.9388,32.89,32.9063,88000.0
2015-01-21 11:45:00,40.48,40.54,40.47,40.52,53800.0,32.9144,32.9632,32.9063,32.947,53800.0
2015-01-21 11:50:00,40.52,40.53,40.46,40.51,64800.0,32.947,32.9551,32.8982,32.9388,64800.0
2015-01-21 11:55:00,40.51,40.55,40.49,40.51,77000.0,32.9388,32.9713,32.9226,32.9388,77000.0
2015-01-21 12:00:00,40.51,40.52,40.49,40.49,51600.0,32.9388,32.947,32.9226,32.9226,51600.0
2015-01-21 12:05:00,40.49,40.55,40.49,40.51,75000.0,32.9226,32.9713,32.9226,32.9388,75000.0
2015-01-21 12:10:00,40.51,40.52,40.48,40.52,60000.0,32.9388,32.947,32.9144,32.947,60000.0
2015-01-21 12:15:00,40.52,40.55,40.51,40.55,48600.0,32.947,32.9713,32.9388,32.9713,48600.0
2015-01-21 12:20:00,40.54,40.58,40.48,40.48,72800.0,32.9632,32.9957,32.9144,32.9144,72800.0
2015-01-21 12:25:00,40.49,40.56,40.49,40.56,45000.0,32.9226,32.9795,32.9226,32.9795,45000.0
2015-01-21 12:30:00,40.56,40.58,40.52,40.52,54200.0,32.9795,32.9957,32.947,32.947,54200.0
2015-01-21 12:35:00,40.52,40.58,40.52,40.55,57000.0,32.947,32.9957,32.947,32.9713,57000.0
2015-01-21 12:40:00,40.55,40.55,40.51,40.52,89400.0,32.9713,32.9713,32.9388,32.947,89400.0
2015-01-21 12:45:00,40.52,40.59,40.51,40.57,53200.0,32.947,33.0039,32.9388,32.9876,53200.0
2015-01-21 12:50:00,40.57,40.58,40.43,40.46,93400.0,32.9876,32.9957,32.8738,32.8982,93400.0
2015-01-21 12:55:00,40.46,40.49,40.44,40.46,66200.0,32.8982,32.9226,32.8819,32.8982,66200.0
2015-01-21 13:00:00,40.46,40.52,40.41,40.52,63000.0,32.8982,32.947,32.8575,32.947,63000.0
2015-01-21 13:05:00,40.52,40.53,40.49,40.52,39000.0,32.947,32.9551,32.9226,32.947,39000.0
2015-01-21 13:10:00,40.52,40.53,40.48,40.52,37400.0,32.947,32.9551,32.9144,32.947,37400.0
2015-01-21 13:15:00,40.52,40.52,40.48,40.5,51600.0,32.947,32.947,32.9144,32.9307,51600.0
2015-01-21 13:20:00,40.5,40.52,40.45,40.47,67400.0,32.9307,32.947,32.89,32.9063,67400.0
2015-01-21 13:25:00,40.47,40.48,40.38,40.39,95800.0,32.9063,32.9144,32.8331,32.8412,95800.0
2015-01-21 13:30:00,40.39,40.4,40.34,40.35,110000.0,32.8412,32.8494,32.8006,32.8087,110000.0
2015-01-21 13:35:00,40.35,40.39,40.31,40.37,127400.0,32.8087,32.8412,32.7762,32.825,127400.0
2015-01-21 13:40:00,40.38,40.43,40.35,40.43,133600.0,32.8331,32.8738,32.8087,32.8738,133600.0
2015-01-21 13:45:00,40.43,40.45,40.35,40.38,117800.0,32.8738,32.89,32.8087,32.8331,117800.0
2015-01-21 13:50:00,40.38,40.43,40.38,40.42,54600.0,32.8331,32.8738,32.8331,32.8656,54600.0
2015-01-21 13:55:00,40.42,40.42,40.34,40.35,227200.0,32.8656,32.8656,32.8006,32.8087,227200.0
2015-01-21 14:00:00,40.35,40.39,40.33,40.39,124600.0,32.8087,32.8412,32.7925,32.8412,124600.0
2015-01-21 14:05:00,40.4,40.46,40.38,40.45,88200.0,32.8494,32.8982,32.8331,32.89,88200.0
2015-01-21 14:10:00,40.45,40.48,40.39,40.47,147400.0,32.89,32.9144,32.8412,32.9063,147400.0
2015-01-21 14:15:00,40.48,40.53,40.48,40.52,112800.0,32.9144,32.9551,32.9144,32.947,112800.0
2015-01-21 14:20:00,40.52,40.58,40.52,40.56,103200.0,32.947,32.9957,32.947,32.9795,103200.0
2015-01-21 14:25:00,40.55,40.58,40.54,40.55,79600.0,32.9713,32.9957,32.9632,32.9713,79600.0
2015-01-21 14:30:00,40.55,40.57,40.54,40.54,79400.0,32.9713,32.9876,32.9632,32.9632,79400.0
2015-01-21 14:35:00,40.54,40.56,40.52,40.52,110000.0,32.9632,32.9795,32.947,32.947,110000.0
2015-01-21 14:40:00,40.52,40.59,40.52,40.59,67200.0,32.947,33.0039,32.947,33.0039,67200.0
2015-01-21 14:45:00,40.59,40.62,40.57,40.62,89000.0,33.0039,33.0283,32.9876,33.0283,89000.0
2015-01-21 14:50:00,40.62,40.66,40.6,40.63,114600.0,33.0283,33.0608,33.012,33.0364,114600.0
2015-01-21 14:55:00,40.63,40.69,40.62,40.67,74800.0,33.0364,33.0852,33.0283,33.0689,74800.0
2015-01-21 15:00:00,40.67,40.7,40.66,40.67,120000.0,33.0689,33.0933,33.0608,33.0689,120000.0
2015-01-21 15:05:00,40.67,40.68,40.63,40.63,87800.0,33.0689,33.077,33.0364,33.0364,87800.0
2015-01-21 15:10:00,40.63,40.69,40.6,40.69,141000.0,33.0364,33.0852,33.012,33.0852,141000.0
2015-01-21 15:15:00,40.69,40.77,40.68,40.77,165400.0,33.0852,33.1502,33.077,33.1502,165400.0
2015-01-21 15:20:00,40.77,40.77,40.73,40.74,153600.0,33.1502,33.1502,33.1177,33.1258,153600.0
2015-01-21 15:25:00,40.74,40.79,40.74,40.79,186400.0,33.1258,33.1665,33.1258,33.1665,186400.0
2015-01-21 15:30:00,40.78,40.82,40.77,40.8,152200.0,33.1584,33.1909,33.1502,33.1746,152200.0
2015-01-21 15:35:00,40.8,40.8,40.75,40.78,193000.0,33.1746,33.1746,33.134,33.1584,193000.0
2015-01-21 15:40:00,40.77,40.78,40.71,40.71,171200.0,33.1502,33.1584,33.1014,33.1014,171200.0
2015-01-21 15:45:00,40.71,40.72,40.68,40.7,168400.0,33.1014,33.1096,33.077,33.0933,168400.0
2015-01-21 15:50:00,40.7,40.7,40.65,40.65,339600.0,33.0933,33.0933,33.0527,33.0527,339600.0
2015-01-21 15:55:00,40.65,40.67,40.64,40.65,414000.0,33.0527,33.0689,33.0445,33.0527,414000.0
2015-01-22 09:30:00,40.68,40.94,40.65,40.77,531000.0,33.077,33.2885,33.0527,33.1502,531000.0
2015-01-22 09:35:00,40.74,40.87,40.66,40.75,183400.0,33.1258,33.2315,33.0608,33.134,183400.0
2015-01-22 09:40:00,40.75,40.75,40.63,40.66,177400.0,33.134,33.134,33.0364,33.0608,177400.0
2015-01-22 09:45:00,40.65,40.65,40.46,40.52,205200.0,33.0527,33.0527,32.8982,32.947,205200.0
2015-01-22 09:50:00,40.52,40.62,40.47,40.62,3180200.0,32.947,33.0283,32.9063,33.0283,3180200.0
2015-01-22 09:55:00,40.62,40.62,40.45,40.5,190400.0,33.0283,33.0283,32.89,32.9307,190400.0
2015-01-22 10:00:00,40.5,40.55,40.47,40.53,145000.0,32.9307,32.9713,32.9063,32.9551,145000.0
2015-01-22 10:05:00,40.53,40.58,40.48,40.53,140000.0,32.9551,32.9957,32.9144,32.9551,140000.0
2015-01-22 10:10:00,40.52,40.58,40.49,40.56,180400.0,32.947,32.9957,32.9226,32.9795,180400.0
2015-01-22 10:15:00,40.56,40.63,40.55,40.63,150600.0,32.9795,33.0364,32.9713,33.0364,150600.0
2015-01-22 10:20:00,40.63,40.69,40.62,40.69,205000.0,33.0364,33.0852,33.0283,33.0852,205000.0
2015-01-22 10:25:00,40.69,40.75,40.69,40.71,267000.0,33.0852,33.134,33.0852,33.1014,267000.0
2015-01-22 10:30:00,40.71,40.74,40.65,40.65,153200.0,33.1014,33.1258,33.0527,33.0527,153200.0
2015-01-22 10:35:00,40.65,40.74,40.64,40.73,147000.0,33.0527,33.1258,33.0445,33.1177,147000.0
2015-01-22 10:40:00,40.74,40.74,40.71,40.74,156600.0,33.1258,33.1258,33.1014,33.1258,156600.0
2015-01-22 10:45:00,40.74,40.79,40.71,40.76,249800.0,33.1258,33.1665,33.1014,33.1421,249800.0
2015-01-22 10:50:00,40.76,40.83,40.74,40.82,124800.0,33.1421,33.199,33.1258,33.1909,124800.0
2015-01-22 10:55:00,40.82,40.88,40.81,40.85,123800.0,33.1909,33.2397,33.1828,33.2153,123800.0
2015-01-22 11:00:00,40.85,40.87,40.81,40.87,104600.0,33.2153,33.2315,33.1828,33.2315,104600.0
2015-01-22 11:05:00,40.86,40.88,40.79,40.84,153800.0,33.2234,33.2397,33.1665,33.2071,153800.0
2015-01-22 11:10:00,40.84,40.89,40.81,40.88,105600.0,33.2071,33.2478,33.1828,33.2397,105600.0
2015-01-22 11:15:00,40.88,40.9,40.82,40.88,74200.0,33.2397,33.2559,33.1909,33.2397,74200.0
2015-01-22 11:20:00,40.88,40.92,40.87,40.92,113400.0,33.2397,33.2722,33.2315,33.2722,113400.0
2015-01-22 11:25:00,40.92,40.95,40.83,40.84,146600.0,33.2722,33.2966,33.199,33.2071,146600.0
2015-01-22 11:30:00,40.85,40.93,40.8,40.92,96000.0,33.2153,33.2803,33.1746,33.2722,96000.0
2015-01-22 11:35:00,40.93,40.93,40.85,40.89,105000.0,33.2803,33.2803,33.2153,33.2478,105000.0
2015-01-22 11:40:00,40.89,40.92,40.84,40.84,133000.0,33.2478,33.2722,33.2071,33.2071,133000.0
2015-01-22 11:45:00,40.84,40.85,40.8,40.81,122400.0,33.2071,33.2153,33.1746,33.1828,122400.0
2015-01-22 11:50:00,40.81,40.85,40.75,40.84,155400.0,33.1828,33.2153,33.134,33.2071,155400.0
2015-01-22 11:55:00,40.83,40.93,40.83,40.93,56200.0,33.199,33.2803,33.199,33.2803,56200.0
2015-01-22 12:00:00,40.94,40.96,40.9,40.93,103600.0,33.2885,33.3047,33.2559,33.2803,103600.0
2015-01-22 12:05:00,40.94,40.98,40.93,40.94,81800.0,33.2885,33.321,33.2803,33.2885,81800.0
2015-01-22 12:10:00,40.94,40.97,40.93,40.96,63800.0,33.2885,33.3128,33.2803,33.3047,63800.0
2015-01-22 12:15:00,40.94,40.98,40.91,40.96,90200.0,33.2885,33.321,33.2641,33.3047,90200.0
2015-01-22 12:20:00,40.96,41.01,40.95,41.0,185600.0,33.3047,33.3454,33.2966,33.3372,185600.0
2015-01-22 12:25:00,41.0,41.01,40.93,40.94,94400.0,33.3372,33.3454,33.2803,33.2885,94400.0
2015-01-22 12:30:00,40.94,41.01,40.92,41.0,101400.0,33.2885,33.3454,33.2722,33.3372,101400.0
2015-01-22 12:35:00,41.0,41.06,40.94,41.0,112200.0,33.3372,33.386,33.2885,33.3372,112200.0
2015-01-22 12:40:00,41.0,41.07,41.0,41.07,129200.0,33.3372,33.3942,33.3372,33.3942,129200.0
2015-01-22 12:45:00,41.07,41.1,41.07,41.08,137600.0,33.3942,33.4186,33.3942,33.4023,137600.0
2015-01-22 12:50:00,41.09,41.13,41.06,41.09,145000.0,33.4104,33.4429,33.386,33.4104,145000.0
2015-01-22 12:55:00,41.09,41.12,41.03,41.06,151800.0,33.4104,33.4348,33.3616,33.386,151800.0
2015-01-22 13:00:00,41.06,41.12,41.06,41.12,69000.0,33.386,33.4348,33.386,33.4348,69000.0
2015-01-22 13:05:00,41.12,41.12,41.07,41.08,60800.0,33.4348,33.4348,33.3942,33.4023,60800.0
2015-01-22 13:10:00,41.08,41.11,41.08,41.09,88600.0,33.4023,33.4267,33.4023,33.4104,88600.0
2015-01-22 13:15:00,41.09,41.09,40.98,40.99,70000.0,33.4104,33.4104,33.321,33.3291,70000.0
2015-01-22 13:20:00,40.99,40.99,40.91,40.92,176800.0,33.3291,33.3291,33.2641,33.2722,176800.0
2015-01-22 13:25:00,40.93,40.94,40.88,40.93,75800.0,33.2803,33.2885,33.2397,33.2803,75800.0
2015-01-22 13:30:00,40.93,40.98,40.92,40.98,127400.0,33.2803,33.321,33.2722,33.321,127400.0
2015-01-22 13:35:00,40.98,40.99,40.93,40.95,167600.0,33.321,33.3291,33.2803,33.2966,167600.0
2015-01-22 13:40:00,40.96,40.99,40.94,40.96,174600.0,33.3047,33.3291,33.2885,33.3047,174600.0
2015-01-22 13:45:00,40.94,40.99,40.93,40.99,68800.0,33.2885,33.3291,33.2803,33.3291,68800.0
2015-01-22 13:50:00,40.99,41.01,40.98,40.99,128800.0,33.3291,33.3454,33.321,33.3291,128800.0
2015-01-22 13:55:00,40.99,40.99,40.94,40.96,149600.0,33.3291,33.3291,33.2885,33.3047,149600.0
2015-01-22 14:00:00,40.96,40.99,40.95,40.99,91400.0,33.3047,33.3291,33.2966,33.3291,91400.0
2015-01-22 14:05:00,40.99,41.0,40.95,40.98,103800.0,33.3291,33.3372,33.2966,33.321,103800.0
2015-01-22 14:10:00,40.98,41.01,40.98,41.0,95600.0,33.321,33.3454,33.321,33.3372,95600.0
2015-01-22 14:15:00,40.99,41.02,40.99,41.0,202200.0,33.3291,33.3535,33.3291,33.3372,202200.0
2015-01-22 14:20:00,41.0,41.01,40.95,40.99,140400.0,33.3372,33.3454,33.2966,33.3291,140400.0
2015-01-22 14:25:00,40.99,41.02,40.96,40.98,194400.0,33.3291,33.3535,33.3047,33.321,194400.0
2015-01-22 14:30:00,40.99,41.05,40.98,41.04,280400.0,33.3291,33.3779,33.321,33.3698,280400.0
2015-01-22 14:35:00,41.04,41.07,41.02,41.07,176000.0,33.3698,33.3942,33.3535,33.3942,176000.0
2015-01-22 14:40:00,41.07,41.09,41.04,41.05,294600.0,33.3942,33.4104,33.3698,33.3779,294600.0
2015-01-22 14:45:00,41.05,41.1,41.04,41.09,242600.0,33.3779,33.4186,33.3698,33.4104,242600.0
2015-01-22 14:50:00,41.09,41.12,41.09,41.12,151800.0,33.4104,33.4348,33.4104,33.4348,151800.0
2015-01-22 14:55:00,41.12,41.13,41.1,41.11,138000.0,33.4348,33.4429,33.4186,33.4267,138000.0
2015-01-22 15:00:00,41.11,41.16,41.1,41.14,362800.0,33.4267,33.4673,33.4186,33.4511,362800.0
2015-01-22 15:05:00,41.14,41.16,41.11,41.16,232800.0,33.4511,33.4673,33.4267,33.4673,232800.0
2015-01-22 15:10:00,41.16,41.24,41.16,41.22,232000.0,33.4673,33.5324,33.4673,33.5161,232000.0
2015-01-22 15:15:00,41.22,41.23,41.18,41.21,187000.0,33.5161,33.5243,33.4836,33.508,187000.0
2015-01-22 15:20:00,41.21,41.22,41.16,41.17,191400.0,33.508,33.5161,33.4673,33.4755,191400.0
2015-01-22 15:25:00,41.17,41.24,41.17,41.24,214400.0,33.4755,33.5324,33.4755,33.5324,214400.0
2015-01-22 15:30:00,41.24,41.25,41.2,41.25,259600.0,33.5324,33.5405,33.4999,33.5405,259600.0
2015-01-22 15:35:00,41.25,41.3,41.24,41.27,325200.0,33.5405,33.5812,33.5324,33.5568,325200.0
2015-01-22 15:40:00,41.27,41.32,41.24,41.27,343000.0,33.5568,33.5974,33.5324,33.5568,343000.0
2015-01-22 15:45:00,41.26,41.33,41.25,41.33,345400.0,33.5486,33.6056,33.5405,33.6056,345400.0
2015-01-22 15:50:00,41.33,41.38,41.31,41.38,716000.0,33.6056,33.6462,33.5893,33.6462,716000.0
2015-01-22 15:55:00,41.38,41.42,41.35,41.37,949800.0,33.6462,33.6787,33.6218,33.6381,949800.0
2015-01-23 09:30:00,43.23,43.55,43.22,43.41,3050400.0,35.1505,35.4107,35.1423,35.2968,3050400.0
2015-01-23 09:35:00,43.41,43.54,43.23,43.49,1750400.0,35.2968,35.4025,35.1505,35.3619,1750400.0
2015-01-23 09:40:00,43.49,43.73,43.35,43.68,1596000.0,35.3619,35.557,35.248,35.5164,1596000.0
2015-01-23 09:45:00,43.68,43.93,43.59,43.8,1322800.0,35.5164,35.7196,35.4432,35.6139,1322800.0
2015-01-23 09:50:00,43.8,43.84,43.68,43.74,541800.0,35.6139,35.6465,35.5164,35.5651,541800.0
2015-01-23 09:55:00,43.74,43.83,43.55,43.81,683400.0,35.5651,35.6383,35.4107,35.6221,683400.0
2015-01-23 10:00:00,43.81,43.94,43.79,43.87,754600.0,35.6221,35.7278,35.6058,35.6708,754600.0
2015-01-23 10:05:00,43.87,43.99,43.81,43.95,753600.0,35.6708,35.7684,35.6221,35.7359,753600.0
2015-01-23 10:10:00,43.96,44.07,43.92,44.06,1014800.0,35.744,35.8335,35.7115,35.8253,1014800.0
2015-01-23 10:15:00,44.06,44.23,44.05,44.07,929200.0,35.8253,35.9636,35.8172,35.8335,929200.0
2015-01-23 10:20:00,44.08,44.09,43.9,43.93,496800.0,35.8416,35.8497,35.6952,35.7196,496800.0
2015-01-23 10:25:00,43.91,43.98,43.85,43.97,367400.0,35.7034,35.7603,35.6546,35.7522,367400.0
2015-01-23 10:30:00,43.96,43.99,43.85,43.87,395400.0,35.744,35.7684,35.6546,35.6708,395400.0
2015-01-23 10:35:00,43.87,43.88,43.7,43.74,706200.0,35.6708,35.679,35.5326,35.5651,706200.0
2015-01-23 10:40:00,43.74,43.75,43.52,43.56,800400.0,35.5651,35.5733,35.3863,35.4188,800400.0
2015-01-23 10:45:00,43.56,43.68,43.51,43.67,398600.0,35.4188,35.5164,35.3781,35.5082,398600.0
2015-01-23 10:50:00,43.68,43.79,43.66,43.77,280800.0,35.5164,35.6058,35.5001,35.5895,280800.0
2015-01-23 10:55:00,43.77,43.88,43.75,43.76,334400.0,35.5895,35.679,35.5733,35.5814,334400.0
2015-01-23 11:00:00,43.75,43.83,43.71,43.79,268800.0,35.5733,35.6383,35.5408,35.6058,268800.0
2015-01-23 11:05:00,43.79,43.82,43.7,43.72,227000.0,35.6058,35.6302,35.5326,35.5489,227000.0
2015-01-23 11:10:00,43.71,43.74,43.65,43.67,252800.0,35.5408,35.5651,35.492,35.5082,252800.0
2015-01-23 11:15:00,43.66,43.81,43.65,43.81,326200.0,35.5001,35.6221,35.492,35.6221,326200.0
2015-01-23 11:20:00,43.8,43.93,43.8,43.93,328000.0,35.6139,35.7196,35.6139,35.7196,328000.0
2015-01-23 11:25:00,43.92,43.93,43.85,43.89,292200.0,35.7115,35.7196,35.6546,35.6871,292200.0
2015-01-23 11:30:00,43.9,43.92,43.8,43.81,175200.0,35.6952,35.7115,35.6139,35.6221,175200.0
2015-01-23 11:35:00,43.81,43.9,43.8,43.83,223600.0,35.6221,35.6952,35.6139,35.6383,223600.0
2015-01-23 11:40:00,43.83,43.9,43.82,43.85,259200.0,35.6383,35.6952,35.6302,35.6546,259200.0
2015-01-23 11:45:00,43.86,43.98,43.86,43.96,220200.0,35.6627,35.7603,35.6627,35.744,220200.0
2015-01-23 11:50:00,43.95,43.96,43.9,43.92,348200.0,35.7359,35.744,35.6952,35.7115,348200.0
2015-01-23 11:55:00,43.92,43.98,43.87,43.97,377400.0,35.7115,35.7603,35.6708,35.7522,377400.0
2015-01-23 12:00:00,43.97,44.18,43.97,44.18,623800.0,35.7522,35.9229,35.7522,35.9229,623800.0
2015-01-23 12:05:00,44.18,44.21,44.12,44.18,372000.0,35.9229,35.9473,35.8741,35.9229,372000.0
2015-01-23 12:10:00,44.18,44.24,44.18,44.22,394200.0,35.9229,35.9717,35.9229,35.9554,394200.0
2015-01-23 12:15:00,44.22,44.22,44.07,44.09,246600.0,35.9554,35.9554,35.8335,35.8497,246600.0
2015-01-23 12:20:00,44.09,44.16,44.07,44.16,169000.0,35.8497,35.9066,35.8335,35.9066,169000.0
2015-01-23 12:25:00,44.16,44.17,44.09,44.11,140200.0,35.9066,35.9148,35.8497,35.866,140200.0
2015-01-23 12:30:00,44.11,44.13,44.05,44.07,188600.0,35.866,35.8823,35.8172,35.8335,188600.0
2015-01-23 12:35:00,44.06,44.13,44.05,44.1,171600.0,35.8253,35.8823,35.8172,35.8579,171600.0
2015-01-23 12:40:00,44.1,44.13,44.05,44.1,195400.0,35.8579,35.8823,35.8172,35.8579,195400.0
2015-01-23 12:45:00,44.1,44.17,44.1,44.1,180200.0,35.8579,35.9148,35.8579,35.8579,180200.0
2015-01-23 12:50:00,44.1,44.15,44.06,44.06,251200.0,35.8579,35.8985,35.8253,35.8253,251200.0
2015-01-23 12:55:00,44.06,44.07,43.99,44.06,414000.0,35.8253,35.8335,35.7684,35.8253,414000.0
2015-01-23 13:00:00,44.06,44.06,43.92,43.93,203600.0,35.8253,35.8253,35.7115,35.7196,203600.0
2015-01-23 13:05:00,43.94,43.94,43.87,43.89,250200.0,35.7278,35.7278,35.6708,35.6871,250200.0
2015-01-23 13:10:00,43.9,43.98,43.84,43.97,236600.0,35.6952,35.7603,35.6465,35.7522,236600.0
2015-01-23 13:15:00,43.97,44.01,43.88,43.9,160400.0,35.7522,35.7847,35.679,35.6952,160400.0
2015-01-23 13:20:00,43.89,44.0,43.85,43.94,104000.0,35.6871,35.7766,35.6546,35.7278,104000.0
2015-01-23 13:25:00,43.94,43.96,43.9,43.9,106200.0,35.7278,35.744,35.6952,35.6952,106200.0
2015-01-23 13:30:00,43.91,43.93,43.87,43.92,80400.0,35.7034,35.7196,35.6708,35.7115,80400.0
2015-01-23 13:35:00,43.92,43.93,43.88,43.91,117800.0,35.7115,35.7196,35.679,35.7034,117800.0
2015-01-23 13:40:00,43.91,44.0,43.9,43.94,180400.0,35.7034,35.7766,35.6952,35.7278,180400.0
2015-01-23 13:45:00,43.93,43.97,43.91,43.97,96000.0,35.7196,35.7522,35.7034,35.7522,96000.0
2015-01-23 13:50:00,43.97,43.99,43.94,43.96,125000.0,35.7522,35.7684,35.7278,35.744,125000.0
2015-01-23 13:55:00,43.96,43.96,43.88,43.92,92200.0,35.744,35.744,35.679,35.7115,92200.0
2015-01-23 14:00:00,43.93,43.95,43.89,43.9,97000.0,35.7196,35.7359,35.6871,35.6952,97000.0
2015-01-23 14:05:00,43.9,43.9,43.84,43.89,130800.0,35.6952,35.6952,35.6465,35.6871,130800.0
2015-01-23 14:10:00,43.9,43.92,43.89,43.9,99600.0,35.6952,35.7115,35.6871,35.6952,99600.0
2015-01-23 14:15:00,43.9,43.96,43.86,43.96,154000.0,35.6952,35.744,35.6627,35.744,154000.0
2015-01-23 14:20:00,43.96,44.05,43.96,44.01,201800.0,35.744,35.8172,35.744,35.7847,201800.0
2015-01-23 14:25:00,44.0,44.1,44.0,44.09,137600.0,35.7766,35.8579,35.7766,35.8497,137600.0
2015-01-23 14:30:00,44.09,44.12,44.03,44.06,142200.0,35.8497,35.8741,35.8009,35.8253,142200.0
2015-01-23 14:35:00,44.06,44.06,43.97,43.99,141400.0,35.8253,35.8253,35.7522,35.7684,141400.0
2015-01-23 14:40:00,43.99,44.0,43.91,43.95,185400.0,35.7684,35.7766,35.7034,35.7359,185400.0
2015-01-23 14:45:00,43.96,43.97,43.91,43.93,149400.0,35.744,35.7522,35.7034,35.7196,149400.0
2015-01-23 14:50:00,43.93,43.99,43.92,43.99,113000.0,35.7196,35.7684,35.7115,35.7684,113000.0
2015-01-23 14:55:00,43.99,44.04,43.99,44.01,230800.0,35.7684,35.8091,35.7684,35.7847,230800.0
2015-01-23 15:00:00,44.01,44.02,43.96,43.99,203600.0,35.7847,35.7928,35.744,35.7684,203600.0
2015-01-23 15:05:00,43.99,44.0,43.95,43.99,159400.0,35.7684,35.7766,35.7359,35.7684,159400.0
2015-01-23 15:10:00,43.99,44.02,43.98,44.01,160000.0,35.7684,35.7928,35.7603,35.7847,160000.0
2015-01-23 15:15:00,44.01,44.03,43.99,44.03,258600.0,35.7847,35.8009,35.7684,35.8009,258600.0
2015-01-23 15:20:00,44.03,44.06,44.0,44.03,201200.0,35.8009,35.8253,35.7766,35.8009,201200.0
2015-01-23 15:25:00,44.03,44.07,44.02,44.07,176600.0,35.8009,35.8335,35.7928,35.8335,176600.0
2015-01-23 15:30:00,44.06,44.07,44.04,44.06,259000.0,35.8253,35.8335,35.8091,35.8253,259000.0
2015-01-23 15:35:00,44.06,44.16,44.06,44.13,573000.0,35.8253,35.9066,35.8253,35.8823,573000.0
2015-01-23 15:40:00,44.13,44.19,44.12,44.19,504600.0,35.8823,35.931,35.8741,35.931,504600.0
2015-01-23 15:45:00,44.19,44.3,44.18,44.3,811000.0,35.931,36.0205,35.9229,36.0205,811000.0
2015-01-23 15:50:00,44.3,44.32,44.21,44.29,964800.0,36.0205,36.0367,35.9473,36.0124,964800.0
2015-01-23 15:55:00,44.29,44.35,43.99,44.07,1771600.0,36.0124,36.0611,35.7684,35.8335,1771600.0
2015-01-26 09:30:00,44.05,44.1,43.71,44.02,883400.0,35.8172,35.8579,35.5408,35.7928,883400.0
2015-01-26 09:35:00,44.02,44.12,44.02,44.11,341600.0,35.7928,35.8741,35.7928,35.866,341600.0
2015-01-26 09:40:00,44.1,44.25,44.06,44.08,374000.0,35.8579,35.9798,35.8253,35.8416,374000.0
2015-01-26 09:45:00,44.07,44.23,44.03,44.18,255400.0,35.8335,35.9636,35.8009,35.9229,255400.0
2015-01-26 09:50:00,44.17,44.18,44.07,44.1,140000.0,35.9148,35.9229,35.8335,35.8579,140000.0
2015-01-26 09:55:00,44.1,44.12,44.04,44.09,262800.0,35.8579,35.8741,35.8091,35.8497,262800.0
2015-01-26 10:00:00,44.09,44.16,44.05,44.16,209200.0,35.8497,35.9066,35.8172,35.9066,209200.0
2015-01-26 10:05:00,44.15,44.16,44.07,44.09,203800.0,35.8985,35.9066,35.8335,35.8497,203800.0
2015-01-26 10:10:00,44.09,44.09,43.96,43.97,189800.0,35.8497,35.8497,35.744,35.7522,189800.0
2015-01-26 10:15:00,43.97,43.98,43.82,43.87,309600.0,35.7522,35.7603,35.6302,35.6708,309600.0
2015-01-26 10:20:00,43.87,43.92,43.84,43.87,151000.0,35.6708,35.7115,35.6465,35.6708,151000.0
2015-01-26 10:25:00,43.87,43.9,43.81,43.84,161800.0,35.6708,35.6952,35.6221,35.6465,161800.0
2015-01-26 10:30:00,43.83,43.88,43.82,43.83,131200.0,35.6383,35.679,35.6302,35.6383,131200.0
2015-01-26 10:35:00,43.83,43.91,43.81,43.88,176400.0,35.6383,35.7034,35.6221,35.679,176400.0
2015-01-26 10:40:00,43.88,43.9,43.86,43.87,206800.0,35.679,35.6952,35.6627,35.6708,206800.0
2015-01-26 10:45:00,43.87,43.93,43.85,43.9,136200.0,35.6708,35.7196,35.6546,35.6952,136200.0
2015-01-26 10:50:00,43.9,43.97,43.84,43.9,198200.0,35.6952,35.7522,35.6465,35.6952,198200.0
2015-01-26 10:55:00,43.91,43.92,43.88,43.9,102200.0,35.7034,35.7115,35.679,35.6952,102200.0
2015-01-26 11:00:00,43.9,43.93,43.85,43.93,101000.0,35.6952,35.7196,35.6546,35.7196,101000.0
2015-01-26 11:05:00,43.92,43.96,43.89,43.94,131400.0,35.7115,35.744,35.6871,35.7278,131400.0
2015-01-26 11:10:00,43.93,43.94,43.88,43.88,121600.0,35.7196,35.7278,35.679,35.679,121600.0
2015-01-26 11:15:00,43.88,43.9,43.86,43.87,122800.0,35.679,35.6952,35.6627,35.6708,122800.0
2015-01-26 11:20:00,43.87,43.88,43.83,43.83,110200.0,35.6708,35.679,35.6383,35.6383,110200.0
2015-01-26 11:25:00,43.83,43.85,43.76,43.85,157600.0,35.6383,35.6546,35.5814,35.6546,157600.0
2015-01-26 11:30:00,43.85,43.87,43.81,43.83,129200.0,35.6546,35.6708,35.6221,35.6383,129200.0
2015-01-26 11:35:00,43.83,43.83,43.77,43.79,72800.0,35.6383,35.6383,35.5895,35.6058,72800.0
2015-01-26 11:40:00,43.79,43.83,43.78,43.83,66800.0,35.6058,35.6383,35.5977,35.6383,66800.0
2015-01-26 11:45:00,43.83,43.85,43.8,43.83,80200.0,35.6383,35.6546,35.6139,35.6383,80200.0
2015-01-26 11:50:00,43.83,43.88,43.83,43.88,103200.0,35.6383,35.679,35.6383,35.679,103200.0
2015-01-26 11:55:00,43.88,43.88,43.85,43.86,59000.0,35.679,35.679,35.6546,35.6627,59000.0
2015-01-26 12:00:00,43.87,43.92,43.84,43.92,168200.0,35.6708,35.7115,35.6465,35.7115,168200.0
2015-01-26 12:05:00,43.92,43.98,43.92,43.98,114600.0,35.7115,35.7603,35.7115,35.7603,114600.0
2015-01-26 12:10:00,43.98,44.0,43.96,43.97,119400.0,35.7603,35.7766,35.744,35.7522,119400.0
2015-01-26 12:15:00,43.97,43.99,43.95,43.99,70400.0,35.7522,35.7684,35.7359,35.7684,70400.0
2015-01-26 12:20:00,43.99,44.0,43.94,43.95,83200.0,35.7684,35.7766,35.7278,35.7359,83200.0
2015-01-26 12:25:00,43.96,44.0,43.95,43.98,117000.0,35.744,35.7766,35.7359,35.7603,117000.0
2015-01-26 12:30:00,43.97,44.04,43.96,44.02,118400.0,35.7522,35.8091,35.744,35.7928,118400.0
2015-01-26 12:35:00,44.01,44.05,43.99,44.02,88000.0,35.7847,35.8172,35.7684,35.7928,88000.0
2015-01-26 12:40:00,44.02,44.03,43.99,44.03,60600.0,35.7928,35.8009,35.7684,35.8009,60600.0
2015-01-26 12:45:00,44.02,44.02,43.99,43.99,75400.0,35.7928,35.7928,35.7684,35.7684,75400.0
2015-01-26 12:50:00,43.99,44.01,43.95,43.95,175800.0,35.7684,35.7847,35.7359,35.7359,175800.0
2015-01-26 12:55:00,43.95,43.96,43.92,43.94,96200.0,35.7359,35.744,35.7115,35.7278,96200.0
2015-01-26 13:00:00,43.95,43.97,43.94,43.97,39400.0,35.7359,35.7522,35.7278,35.7522,39400.0
2015-01-26 13:05:00,43.98,43.98,43.94,43.96,59400.0,35.7603,35.7603,35.7278,35.744,59400.0
2015-01-26 13:10:00,43.96,43.97,43.93,43.94,99600.0,35.744,35.7522,35.7196,35.7278,99600.0
2015-01-26 13:15:00,43.94,44.02,43.94,44.01,96000.0,35.7278,35.7928,35.7278,35.7847,96000.0
2015-01-26 13:20:00,44.01,44.02,43.99,43.99,58600.0,35.7847,35.7928,35.7684,35.7684,58600.0
2015-01-26 13:25:00,43.99,44.05,43.99,44.03,67400.0,35.7684,35.8172,35.7684,35.8009,67400.0
2015-01-26 13:30:00,44.04,44.09,44.02,44.03,83600.0,35.8091,35.8497,35.7928,35.8009,83600.0
2015-01-26 13:35:00,44.04,44.06,44.01,44.02,81800.0,35.8091,35.8253,35.7847,35.7928,81800.0
2015-01-26 13:40:00,44.02,44.05,44.01,44.04,99200.0,35.7928,35.8172,35.7847,35.8091,99200.0
2015-01-26 13:45:00,44.04,44.08,44.02,44.08,113400.0,35.8091,35.8416,35.7928,35.8416,113400.0
2015-01-26 13:50:00,44.07,44.08,44.02,44.03,80800.0,35.8335,35.8416,35.7928,35.8009,80800.0
2015-01-26 13:55:00,44.02,44.04,44.0,44.01,89400.0,35.7928,35.8091,35.7766,35.7847,89400.0
2015-01-26 14:00:00,44.01,44.02,43.99,44.02,73000.0,35.7847,35.7928,35.7684,35.7928,73000.0
2015-01-26 14:05:00,44.02,44.02,43.99,44.0,88200.0,35.7928,35.7928,35.7684,35.7766,88200.0
2015-01-26 14:10:00,43.99,43.99,43.94,43.95,124600.0,35.7684,35.7684,35.7278,35.7359,124600.0
2015-01-26 14:15:00,43.95,43.98,43.95,43.96,62800.0,35.7359,35.7603,35.7359,35.744,62800.0
2015-01-26 14:20:00,43.96,43.96,43.94,43.95,126200.0,35.744,35.744,35.7278,35.7359,126200.0
2015-01-26 14:25:00,43.95,43.97,43.94,43.96,119200.0,35.7359,35.7522,35.7278,35.744,119200.0
2015-01-26 14:30:00,43.96,43.98,43.96,43.97,55800.0,35.744,35.7603,35.744,35.7522,55800.0
2015-01-26 14:35:00,43.96,43.98,43.96,43.98,78600.0,35.744,35.7603,35.744,35.7603,78600.0
2015-01-26 14:40:00,43.97,44.01,43.96,43.98,95400.0,35.7522,35.7847,35.744,35.7603,95400.0
2015-01-26 14:45:00,43.97,43.97,43.94,43.97,93800.0,35.7522,35.7522,35.7278,35.7522,93800.0
2015-01-26 14:50:00,43.96,43.99,43.96,43.99,115600.0,35.744,35.7684,35.744,35.7684,115600.0
2015-01-26 14:55:00,43.99,44.02,43.99,44.02,73600.0,35.7684,35.7928,35.7684,35.7928,73600.0
2015-01-26 15:00:00,44.02,44.02,43.99,43.99,71800.0,35.7928,35.7928,35.7684,35.7684,71800.0
2015-01-26 15:05:00,43.99,44.06,43.99,44.06,106600.0,35.7684,35.8253,35.7684,35.8253,106600.0
2015-01-26 15:10:00,44.05,44.12,44.05,44.09,130800.0,35.8172,35.8741,35.8172,35.8497,130800.0
2015-01-26 15:15:00,44.08,44.1,44.06,44.1,184800.0,35.8416,35.8579,35.8253,35.8579,184800.0
2015-01-26 15:20:00,44.1,44.14,44.09,44.13,184200.0,35.8579,35.8904,35.8497,35.8823,184200.0
2015-01-26 15:25:00,44.13,44.15,44.09,44.12,162600.0,35.8823,35.8985,35.8497,35.8741,162600.0
2015-01-26 15:30:00,44.12,44.13,44.1,44.12,226200.0,35.8741,35.8823,35.8579,35.8741,226200.0
2015-01-26 15:35:00,44.1,44.13,44.08,44.09,139200.0,35.8579,35.8823,35.8416,35.8497,139200.0
2015-01-26 15:40:00,44.08,44.1,44.06,44.07,155400.0,35.8416,35.8579,35.8253,35.8335,155400.0
2015-01-26 15:45:00,44.06,44.08,44.04,44.04,229800.0,35.8253,35.8416,35.8091,35.8091,229800.0
2015-01-26 15:50:00,44.05,44.09,44.04,44.09,296200.0,35.8172,35.8497,35.8091,35.8497,296200.0
2015-01-26 15:55:00,44.08,44.09,44.05,44.06,406400.0,35.8416,35.8497,35.8172,35.8253,406400.0
2015-01-27 09:30:00,43.89,43.95,43.73,43.92,422400.0,35.6871,35.7359,35.557,35.7115,422400.0
2015-01-27 09:35:00,43.92,44.06,43.82,44.06,132600.0,35.7115,35.8253,35.6302,35.8253,132600.0
2015-01-27 09:40:00,44.04,44.06,43.92,43.95,89800.0,35.8091,35.8253,35.7115,35.7359,89800.0
2015-01-27 09:45:00,43.94,44.06,43.88,44.02,212200.0,35.7278,35.8253,35.679,35.7928,212200.0
2015-01-27 09:50:00,44.04,44.04,43.92,43.93,178200.0,35.8091,35.8091,35.7115,35.7196,178200.0
2015-01-27 09:55:00,43.93,44.13,43.92,44.1,199800.0,35.7196,35.8823,35.7115,35.8579,199800.0
2015-01-27 10:00:00,44.12,44.17,44.01,44.17,131400.0,35.8741,35.9148,35.7847,35.9148,131400.0
2015-01-27 10:05:00,44.17,44.3,44.16,44.2,257000.0,35.9148,36.0205,35.9066,35.9392,257000.0
2015-01-27 10:10:00,44.2,44.33,44.17,44.33,217400.0,35.9392,36.0449,35.9148,36.0449,217400.0
2015-01-27 10:15:00,44.31,44.4,44.27,44.35,295400.0,36.0286,36.1018,35.9961,36.0611,295400.0
2015-01-27 10:20:00,44.34,44.36,44.25,44.27,131800.0,36.053,36.0693,35.9798,35.9961,131800.0
2015-01-27 10:25:00,44.27,44.38,44.26,44.3,122800.0,35.9961,36.0855,35.988,36.0205,122800.0
2015-01-27 10:30:00,44.29,44.29,44.07,44.08,231200.0,36.0124,36.0124,35.8335,35.8416,231200.0
2015-01-27 10:35:00,44.07,44.11,43.99,44.08,192800.0,35.8335,35.866,35.7684,35.8416,192800.0
2015-01-27 10:40:00,44.07,44.1,43.97,43.98,116800.0,35.8335,35.8579,35.7522,35.7603,116800.0
2015-01-27 10:45:00,43.98,44.13,43.98,44.11,85800.0,35.7603,35.8823,35.7603,35.866,85800.0
2015-01-27 10:50:00,44.12,44.2,44.12,44.15,110800.0,35.8741,35.9392,35.8741,35.8985,110800.0
2015-01-27 10:55:00,44.15,44.2,44.13,44.17,161000.0,35.8985,35.9392,35.8823,35.9148,161000.0
2015-01-27 11:00:00,44.17,44.24,44.16,44.22,90800.0,35.9148,35.9717,35.9066,35.9554,90800.0
2015-01-27 11:05:00,44.22,44.32,44.22,44.3,153800.0,35.9554,36.0367,35.9554,36.0205,153800.0
2015-01-27 11:10:00,44.3,44.32,44.21,44.24,152000.0,36.0205,36.0367,35.9473,35.9717,152000.0
2015-01-27 11:15:00,44.24,44.26,44.2,44.2,100800.0,35.9717,35.988,35.9392,35.9392,100800.0
2015-01-27 11:20:00,44.2,44.29,44.2,44.26,96000.0,35.9392,36.0124,35.9392,35.988,96000.0
2015-01-27 11:25:00,44.27,44.35,44.22,44.34,86400.0,35.9961,36.0611,35.9554,36.053,86400.0
2015-01-27 11:30:00,44.34,44.41,44.32,44.38,138800.0,36.053,36.1099,36.0367,36.0855,138800.0
2015-01-27 11:35:00,44.38,44.42,44.34,44.35,102600.0,36.0855,36.1181,36.053,36.0611,102600.0
2015-01-27 11:40:00,44.34,44.37,44.29,44.29,123800.0,36.053,36.0774,36.0124,36.0124,123800.0
2015-01-27 11:45:00,44.29,44.35,44.27,44.35,78400.0,36.0124,36.0611,35.9961,36.0611,78400.0
2015-01-27 11:50:00,44.35,44.38,44.3,44.31,51400.0,36.0611,36.0855,36.0205,36.0286,51400.0
2015-01-27 11:55:00,44.3,44.31,44.19,44.22,114600.0,36.0205,36.0286,35.931,35.9554,114600.0
2015-01-27 12:00:00,44.21,44.22,44.17,44.2,87200.0,35.9473,35.9554,35.9148,35.9392,87200.0
2015-01-27 12:05:00,44.19,44.23,44.16,44.23,50200.0,35.931,35.9636,35.9066,35.9636,50200.0
2015-01-27 12:10:00,44.22,44.33,44.21,44.31,126800.0,35.9554,36.0449,35.9473,36.0286,126800.0
2015-01-27 12:15:00,44.32,44.38,44.28,44.32,93600.0,36.0367,36.0855,36.0042,36.0367,93600.0
2015-01-27 12:20:00,44.31,44.4,44.31,44.35,72400.0,36.0286,36.1018,36.0286,36.0611,72400.0
2015-01-27 12:25:00,44.34,44.41,44.34,44.4,48000.0,36.053,36.1099,36.053,36.1018,48000.0
2015-01-27 12:30:00,44.4,44.41,44.36,44.4,65000.0,36.1018,36.1099,36.0693,36.1018,65000.0
2015-01-27 12:35:00,44.4,44.4,44.33,44.37,44800.0,36.1018,36.1018,36.0449,36.0774,44800.0
2015-01-27 12:40:00,44.37,44.38,44.33,44.38,33400.0,36.0774,36.0855,36.0449,36.0855,33400.0
2015-01-27 12:45:00,44.38,44.38,44.31,44.33,36600.0,36.0855,36.0855,36.0286,36.0449,36600.0
2015-01-27 12:50:00,44.33,44.34,44.29,44.3,35600.0,36.0449,36.053,36.0124,36.0205,35600.0
2015-01-27 12:55:00,44.3,44.32,44.27,44.31,84600.0,36.0205,36.0367,35.9961,36.0286,84600.0
2015-01-27 13:00:00,44.32,44.34,44.26,44.29,98000.0,36.0367,36.053,35.988,36.0124,98000.0
2015-01-27 13:05:00,44.3,44.3,44.24,44.28,110000.0,36.0205,36.0205,35.9717,36.0042,110000.0
2015-01-27 13:10:00,44.27,44.27,44.23,44.26,55200.0,35.9961,35.9961,35.9636,35.988,55200.0
2015-01-27 13:15:00,44.27,44.35,44.26,44.31,59200.0,35.9961,36.0611,35.988,36.0286,59200.0
2015-01-27 13:20:00,44.31,44.41,44.31,44.38,77000.0,36.0286,36.1099,36.0286,36.0855,77000.0
2015-01-27 13:25:00,44.38,44.42,44.34,44.4,56600.0,36.0855,36.1181,36.053,36.1018,56600.0
2015-01-27 13:30:00,44.41,44.42,44.35,44.37,39400.0,36.1099,36.1181,36.0611,36.0774,39400.0
2015-01-27 13:35:00,44.37,44.44,44.35,44.4,85600.0,36.0774,36.1343,36.0611,36.1018,85600.0
2015-01-27 13:40:00,44.41,44.44,44.37,44.38,122800.0,36.1099,36.1343,36.0774,36.0855,122800.0
2015-01-27 13:45:00,44.38,44.44,44.35,44.44,64000.0,36.0855,36.1343,36.0611,36.1343,64000.0
2015-01-27 13:50:00,44.44,44.45,44.4,44.41,56800.0,36.1343,36.1424,36.1018,36.1099,56800.0
2015-01-27 13:55:00,44.4,44.41,44.38,44.41,47800.0,36.1018,36.1099,36.0855,36.1099,47800.0
2015-01-27 14:00:00,44.41,44.46,44.4,44.42,51600.0,36.1099,36.1506,36.1018,36.1181,51600.0
2015-01-27 14:05:00,44.41,44.44,44.4,44.43,43800.0,36.1099,36.1343,36.1018,36.1262,43800.0
2015-01-27 14:10:00,44.42,44.45,44.39,44.44,70800.0,36.1181,36.1424,36.0937,36.1343,70800.0
2015-01-27 14:15:00,44.44,44.49,44.41,44.48,183400.0,36.1343,36.175,36.1099,36.1668,183400.0
2015-01-27 14:20:00,44.49,44.57,44.48,44.56,257600.0,36.175,36.24,36.1668,36.2319,257600.0
2015-01-27 14:25:00,44.56,44.6,44.54,44.6,70800.0,36.2319,36.2644,36.2156,36.2644,70800.0
2015-01-27 14:30:00,44.6,44.6,44.54,44.58,60200.0,36.2644,36.2644,36.2156,36.2482,60200.0
2015-01-27 14:35:00,44.57,44.6,44.52,44.59,60400.0,36.24,36.2644,36.1994,36.2563,60400.0
2015-01-27 14:40:00,44.59,44.6,44.54,44.56,54400.0,36.2563,36.2644,36.2156,36.2319,54400.0
2015-01-27 14:45:00,44.56,44.59,44.51,44.57,69200.0,36.2319,36.2563,36.1912,36.24,69200.0
2015-01-27 14:50:00,44.57,44.58,44.51,44.52,77600.0,36.24,36.2482,36.1912,36.1994,77600.0
2015-01-27 14:55:00,44.52,44.52,44.42,44.44,105000.0,36.1994,36.1994,36.1181,36.1343,105000.0
2015-01-27 15:00:00,44.44,44.48,44.42,44.45,137000.0,36.1343,36.1668,36.1181,36.1424,137000.0
2015-01-27 15:05:00,44.45,44.45,44.38,44.4,130000.0,36.1424,36.1424,36.0855,36.1018,130000.0
2015-01-27 15:10:00,44.4,44.41,44.35,44.35,169400.0,36.1018,36.1099,36.0611,36.0611,169400.0
2015-01-27 15:15:00,44.35,44.39,44.32,44.33,135800.0,36.0611,36.0937,36.0367,36.0449,135800.0
2015-01-27 15:20:00,44.33,44.35,44.29,44.3,109400.0,36.0449,36.0611,36.0124,36.0205,109400.0
2015-01-27 15:25:00,44.3,44.3,44.22,44.22,142800.0,36.0205,36.0205,35.9554,35.9554,142800.0
2015-01-27 15:30:00,44.22,44.3,44.21,44.27,78400.0,35.9554,36.0205,35.9473,35.9961,78400.0
2015-01-27 15:35:00,44.27,44.28,44.19,44.22,103400.0,35.9961,36.0042,35.931,35.9554,103400.0
2015-01-27 15:40:00,44.23,44.3,44.23,44.27,70800.0,35.9636,36.0205,35.9636,35.9961,70800.0
2015-01-27 15:45:00,44.27,44.3,44.22,44.24,97600.0,35.9961,36.0205,35.9554,35.9717,97600.0
2015-01-27 15:50:00,44.23,44.25,44.17,44.2,202800.0,35.9636,35.9798,35.9148,35.9392,202800.0
2015-01-27 15:55:00,44.19,44.22,44.13,44.17,313000.0,35.931,35.9554,35.8823,35.9148,313000.0
2015-01-28 09:30:00,44.38,44.6,44.29,44.52,421200.0,36.0855,36.2644,36.0124,36.1994,421200.0
2015-01-28 09:35:00,44.52,44.55,44.4,44.54,259400.0,36.1994,36.2238,36.1018,36.2156,259400.0
2015-01-28 09:40:00,44.55,44.62,44.49,44.49,183600.0,36.2238,36.2807,36.175,36.175,183600.0
2015-01-28 09:45:00,44.51,44.66,44.47,44.66,139800.0,36.1912,36.3132,36.1587,36.3132,139800.0
2015-01-28 09:50:00,44.66,44.75,44.66,44.74,136200.0,36.3132,36.3864,36.3132,36.3782,136200.0
2015-01-28 09:55:00,44.74,44.8,44.7,44.71,117400.0,36.3782,36.427,36.3457,36.3539,117400.0
2015-01-28 10:00:00,44.7,44.74,44.58,44.6,221600.0,36.3457,36.3782,36.2482,36.2644,221600.0
2015-01-28 10:05:00,44.6,44.69,44.6,44.63,156000.0,36.2644,36.3376,36.2644,36.2888,156000.0
2015-01-28 10:10:00,44.63,44.67,44.59,44.59,149600.0,36.2888,36.3213,36.2563,36.2563,149600.0
2015-01-28 10:15:00,44.59,44.59,44.42,44.47,151000.0,36.2563,36.2563,36.1181,36.1587,151000.0
2015-01-28 10:20:00,44.47,44.55,44.45,44.52,188000.0,36.1587,36.2238,36.1424,36.1994,188000.0
2015-01-28 10:25:00,44.52,44.57,44.49,44.52,206200.0,36.1994,36.24,36.175,36.1994,206200.0
2015-01-28 10:30:00,44.52,44.58,44.4,44.45,451600.0,36.1994,36.2482,36.1018,36.1424,451600.0
2015-01-28 10:35:00,44.45,44.49,44.35,44.38,213200.0,36.1424,36.175,36.0611,36.0855,213200.0
2015-01-28 10:40:00,44.38,44.4,44.29,44.31,115200.0,36.0855,36.1018,36.0124,36.0286,115200.0
2015-01-28 10:45:00,44.31,44.35,44.28,44.3,109000.0,36.0286,36.0611,36.0042,36.0205,109000.0
2015-01-28 10:50:00,44.3,44.35,44.24,44.26,82000.0,36.0205,36.0611,35.9717,35.988,82000.0
2015-01-28 10:55:00,44.26,44.26,44.13,44.17,127000.0,35.988,35.988,35.8823,35.9148,127000.0
2015-01-28 11:00:00,44.17,44.31,44.13,44.29,186000.0,35.9148,36.0286,35.8823,36.0124,186000.0
2015-01-28 11:05:00,44.29,44.42,44.29,44.41,88600.0,36.0124,36.1181,36.0124,36.1099,88600.0
2015-01-28 11:10:00,44.42,44.42,44.34,44.35,50200.0,36.1181,36.1181,36.053,36.0611,50200.0
2015-01-28 11:15:00,44.34,44.38,44.27,44.38,56600.0,36.053,36.0855,35.9961,36.0855,56600.0
2015-01-28 11:20:00,44.38,44.44,44.34,44.34,179200.0,36.0855,36.1343,36.053,36.053,179200.0
2015-01-28 11:25:00,44.34,44.37,44.27,44.33,103800.0,36.053,36.0774,35.9961,36.0449,103800.0
2015-01-28 11:30:00,44.33,44.4,44.32,44.37,118600.0,36.0449,36.1018,36.0367,36.0774,118600.0
2015-01-28 11:35:00,44.37,44.45,44.37,44.4,60400.0,36.0774,36.1424,36.0774,36.1018,60400.0
2015-01-28 11:40:00,44.4,44.48,44.39,44.47,87200.0,36.1018,36.1668,36.0937,36.1587,87200.0
2015-01-28 11:45:00,44.48,44.59,44.47,44.54,109400.0,36.1668,36.2563,36.1587,36.2156,109400.0
2015-01-28 11:50:00,44.54,44.54,44.4,44.4,103400.0,36.2156,36.2156,36.1018,36.1018,103400.0
2015-01-28 11:55:00,44.39,44.43,44.34,44.43,122800.0,36.0937,36.1262,36.053,36.1262,122800.0
2015-01-28 12:00:00,44.43,44.5,44.42,44.47,45000.0,36.1262,36.1831,36.1181,36.1587,45000.0
2015-01-28 12:05:00,44.47,44.48,44.43,44.45,50000.0,36.1587,36.1668,36.1262,36.1424,50000.0
2015-01-28 12:10:00,44.45,44.45,44.4,44.41,46600.0,36.1424,36.1424,36.1018,36.1099,46600.0
2015-01-28 12:15:00,44.43,44.51,44.42,44.49,156000.0,36.1262,36.1912,36.1181,36.175,156000.0
2015-01-28 12:20:00,44.49,44.52,44.47,44.49,53000.0,36.175,36.1994,36.1587,36.175,53000.0
2015-01-28 12:25:00,44.49,44.55,44.47,44.54,56800.0,36.175,36.2238,36.1587,36.2156,56800.0
2015-01-28 12:30:00,44.54,44.57,44.52,44.53,70600.0,36.2156,36.24,36.1994,36.2075,70600.0
2015-01-28 12:35:00,44.54,44.55,44.49,44.49,82800.0,36.2156,36.2238,36.175,36.175,82800.0
2015-01-28 12:40:00,44.49,44.51,44.45,44.48,54600.0,36.175,36.1912,36.1424,36.1668,54600.0
2015-01-28 12:45:00,44.48,44.5,44.45,44.47,44200.0,36.1668,36.1831,36.1424,36.1587,44200.0
2015-01-28 12:50:00,44.47,44.49,44.45,44.49,38400.0,36.1587,36.175,36.1424,36.175,38400.0
2015-01-28 12:55:00,44.49,44.51,44.46,44.47,59000.0,36.175,36.1912,36.1506,36.1587,59000.0
2015-01-28 13:00:00,44.47,44.48,44.43,44.48,54400.0,36.1587,36.1668,36.1262,36.1668,54400.0
2015-01-28 13:05:00,44.47,44.48,44.45,44.46,31400.0,36.1587,36.1668,36.1424,36.1506,31400.0
2015-01-28 13:10:00,44.45,44.46,44.4,44.41,53000.0,36.1424,36.1506,36.1018,36.1099,53000.0
2015-01-28 13:15:00,44.41,44.45,44.39,44.42,42800.0,36.1099,36.1424,36.0937,36.1181,42800.0
2015-01-28 13:20:00,44.41,44.45,44.4,44.42,49000.0,36.1099,36.1424,36.1018,36.1181,49000.0
2015-01-28 13:25:00,44.42,44.42,44.37,44.4,91800.0,36.1181,36.1181,36.0774,36.1018,91800.0
2015-01-28 13:30:00,44.39,44.47,44.38,44.44,64200.0,36.0937,36.1587,36.0855,36.1343,64200.0
2015-01-28 13:35:00,44.44,44.49,44.43,44.49,58800.0,36.1343,36.175,36.1262,36.175,58800.0
2015-01-28 13:40:00,44.48,44.52,44.46,44.51,100200.0,36.1668,36.1994,36.1506,36.1912,100200.0
2015-01-28 13:45:00,44.51,44.53,44.45,44.46,75600.0,36.1912,36.2075,36.1424,36.1506,75600.0
2015-01-28 13:50:00,44.45,44.51,44.45,44.48,50000.0,36.1424,36.1912,36.1424,36.1668,50000.0
2015-01-28 13:55:00,44.48,44.48,44.35,44.35,70000.0,36.1668,36.1668,36.0611,36.0611,70000.0
2015-01-28 14:00:00,44.34,44.51,44.34,44.42,121000.0,36.053,36.1912,36.053,36.1181,121000.0
2015-01-28 14:05:00,44.42,44.44,44.3,44.31,84200.0,36.1181,36.1343,36.0205,36.0286,84200.0
2015-01-28 14:10:00,44.31,44.38,44.23,44.36,121400.0,36.0286,36.0855,35.9636,36.0693,121400.0
2015-01-28 14:15:00,44.35,44.37,44.29,44.33,77600.0,36.0611,36.0774,36.0124,36.0449,77600.0
2015-01-28 14:20:00,44.32,44.33,44.25,44.27,70600.0,36.0367,36.0449,35.9798,35.9961,70600.0
2015-01-28 14:25:00,44.27,44.27,44.13,44.17,110200.0,35.9961,35.9961,35.8823,35.9148,110200.0
2015-01-28 14:30:00,44.16,44.19,44.07,44.12,84000.0,35.9066,35.931,35.8335,35.8741,84000.0
2015-01-28 14:35:00,44.12,44.21,44.05,44.16,133600.0,35.8741,35.9473,35.8172,35.9066,133600.0
2015-01-28 14:40:00,44.16,44.21,44.12,44.18,69600.0,35.9066,35.9473,35.8741,35.9229,69600.0
2015-01-28 14:45:00,44.18,44.27,44.18,44.23,75600.0,35.9229,35.9961,35.9229,35.9636,75600.0
2015-01-28 14:50:00,44.22,44.27,44.18,44.24,96600.0,35.9554,35.9961,35.9229,35.9717,96600.0
2015-01-28 14:55:00,44.26,44.27,44.18,44.2,57000.0,35.988,35.9961,35.9229,35.9392,57000.0
2015-01-28 15:00:00,44.2,44.28,44.2,44.22,81200.0,35.9392,36.0042,35.9392,35.9554,81200.0
2015-01-28 15:05:00,44.23,44.24,44.16,44.21,67200.0,35.9636,35.9717,35.9066,35.9473,67200.0
2015-01-28 15:10:00,44.22,44.24,44.14,44.14,71000.0,35.9554,35.9717,35.8904,35.8904,71000.0
2015-01-28 15:15:00,44.15,44.17,44.03,44.04,122600.0,35.8985,35.9148,35.8009,35.8091,122600.0
2015-01-28 15:20:00,44.04,44.13,44.03,44.07,106600.0,35.8091,35.8823,35.8009,35.8335,106600.0
2015-01-28 15:25:00,44.07,44.09,43.98,44.02,255200.0,35.8335,35.8497,35.7603,35.7928,255200.0
2015-01-28 15:30:00,44.02,44.04,43.93,43.94,161400.0,35.7928,35.8091,35.7196,35.7278,161400.0
2015-01-28 15:35:00,43.93,44.03,43.89,43.98,240000.0,35.7196,35.8009,35.6871,35.7603,240000.0
2015-01-28 15:40:00,43.98,43.98,43.84,43.88,251000.0,35.7603,35.7603,35.6465,35.679,251000.0
2015-01-28 15:45:00,43.88,43.91,43.74,43.87,353000.0,35.679,35.7034,35.5651,35.6708,353000.0
2015-01-28 15:50:00,43.86,43.87,43.82,43.82,393600.0,35.6627,35.6708,35.6302,35.6302,393600.0
2015-01-28 15:55:00,43.82,43.84,43.77,43.78,470000.0,35.6302,35.6465,35.5895,35.5977,470000.0
2015-01-29 09:30:00,43.98,44.19,43.84,44.13,271200.0,35.7603,35.931,35.6465,35.8823,271200.0
2015-01-29 09:35:00,44.13,44.2,44.03,44.1,99600.0,35.8823,35.9392,35.8009,35.8579,99600.0
2015-01-29 09:40:00,44.09,44.1,43.91,43.96,139400.0,35.8497,35.8579,35.7034,35.744,139400.0
2015-01-29 09:45:00,43.96,43.96,43.79,43.94,160800.0,35.744,35.744,35.6058,35.7278,160800.0
2015-01-29 09:50:00,43.94,43.99,43.86,43.99,100200.0,35.7278,35.7684,35.6627,35.7684,100200.0
2015-01-29 09:55:00,43.99,44.05,43.98,44.04,92800.0,35.7684,35.8172,35.7603,35.8091,92800.0
2015-01-29 10:00:00,44.04,44.15,44.01,44.09,227800.0,35.8091,35.8985,35.7847,35.8497,227800.0
2015-01-29 10:05:00,44.1,44.1,43.99,44.05,200000.0,35.8579,35.8579,35.7684,35.8172,200000.0
2015-01-29 10:10:00,44.04,44.12,44.03,44.07,142800.0,35.8091,35.8741,35.8009,35.8335,142800.0
2015-01-29 10:15:00,44.07,44.13,44.0,44.11,71800.0,35.8335,35.8823,35.7766,35.866,71800.0
2015-01-29 10:20:00,44.1,44.11,43.9,43.91,138600.0,35.8579,35.866,35.6952,35.7034,138600.0
2015-01-29 10:25:00,43.91,44.06,43.9,44.02,112000.0,35.7034,35.8253,35.6952,35.7928,112000.0
2015-01-29 10:30:00,44.02,44.03,43.96,43.99,93200.0,35.7928,35.8009,35.744,35.7684,93200.0
2015-01-29 10:35:00,43.98,43.99,43.91,43.96,97600.0,35.7603,35.7684,35.7034,35.744,97600.0
2015-01-29 10:40:00,43.97,43.97,43.84,43.93,83600.0,35.7522,35.7522,35.6465,35.7196,83600.0
2015-01-29 10:45:00,43.93,43.99,43.88,43.99,78200.0,35.7196,35.7684,35.679,35.7684,78200.0
2015-01-29 10:50:00,43.99,44.02,43.91,43.96,65200.0,35.7684,35.7928,35.7034,35.744,65200.0
2015-01-29 10:55:00,43.95,44.05,43.95,44.05,86400.0,35.7359,35.8172,35.7359,35.8172,86400.0
2015-01-29 11:00:00,44.05,44.07,43.94,43.95,91200.0,35.8172,35.8335,35.7278,35.7359,91200.0
2015-01-29 11:05:00,43.96,44.0,43.92,44.0,61600.0,35.744,35.7766,35.7115,35.7766,61600.0
2015-01-29 11:10:00,44.01,44.02,43.92,44.01,109400.0,35.7847,35.7928,35.7115,35.7847,109400.0
2015-01-29 11:15:00,44.01,44.09,44.01,44.03,68000.0,35.7847,35.8497,35.7847,35.8009,68000.0
2015-01-29 11:20:00,44.04,44.13,44.04,44.09,76800.0,35.8091,35.8823,35.8091,35.8497,76800.0
2015-01-29 11:25:00,44.08,44.1,44.01,44.1,54800.0,35.8416,35.8579,35.7847,35.8579,54800.0
2015-01-29 11:30:00,44.1,44.15,44.1,44.12,155800.0,35.8579,35.8985,35.8579,35.8741,155800.0
2015-01-29 11:35:00,44.12,44.16,44.09,44.15,94400.0,35.8741,35.9066,35.8497,35.8985,94400.0
2015-01-29 11:40:00,44.15,44.15,44.09,44.12,146200.0,35.8985,35.8985,35.8497,35.8741,146200.0
2015-01-29 11:45:00,44.12,44.13,44.09,44.1,137800.0,35.8741,35.8823,35.8497,35.8579,137800.0
2015-01-29 11:50:00,44.1,44.18,44.07,44.15,109400.0,35.8579,35.9229,35.8335,35.8985,109400.0
2015-01-29 11:55:00,44.14,44.18,44.11,44.12,106200.0,35.8904,35.9229,35.866,35.8741,106200.0
2015-01-29 12:00:00,44.12,44.18,44.1,44.16,95400.0,35.8741,35.9229,35.8579,35.9066,95400.0
2015-01-29 12:05:00,44.15,44.19,44.13,44.18,118000.0,35.8985,35.931,35.8823,35.9229,118000.0
2015-01-29 12:10:00,44.18,44.21,44.13,44.17,109000.0,35.9229,35.9473,35.8823,35.9148,109000.0
2015-01-29 12:15:00,44.16,44.17,44.1,44.13,161400.0,35.9066,35.9148,35.8579,35.8823,161400.0
2015-01-29 12:20:00,44.13,44.15,44.08,44.1,126800.0,35.8823,35.8985,35.8416,35.8579,126800.0
2015-01-29 12:25:00,44.1,44.12,44.05,44.08,261800.0,35.8579,35.8741,35.8172,35.8416,261800.0
2015-01-29 12:30:00,44.08,44.13,44.02,44.13,202600.0,35.8416,35.8823,35.7928,35.8823,202600.0
2015-01-29 12:35:00,44.13,44.17,44.09,44.11,100000.0,35.8823,35.9148,35.8497,35.866,100000.0
2015-01-29 12:40:00,44.12,44.16,44.1,44.1,77800.0,35.8741,35.9066,35.8579,35.8579,77800.0
2015-01-29 12:45:00,44.11,44.16,44.07,44.15,105800.0,35.866,35.9066,35.8335,35.8985,105800.0
2015-01-29 12:50:00,44.14,44.16,44.1,44.16,88200.0,35.8904,35.9066,35.8579,35.9066,88200.0
2015-01-29 12:55:00,44.16,44.24,44.15,44.23,78200.0,35.9066,35.9717,35.8985,35.9636,78200.0
2015-01-29 13:00:00,44.22,44.23,44.15,44.18,100600.0,35.9554,35.9636,35.8985,35.9229,100600.0
2015-01-29 13:05:00,44.17,44.19,44.13,44.16,64400.0,35.9148,35.931,35.8823,35.9066,64400.0
2015-01-29 13:10:00,44.16,44.24,44.15,44.2,80000.0,35.9066,35.9717,35.8985,35.9392,80000.0
2015-01-29 13:15:00,44.2,44.23,44.17,44.19,141800.0,35.9392,35.9636,35.9148,35.931,141800.0
2015-01-29 13:20:00,44.19,44.22,44.16,44.17,119600.0,35.931,35.9554,35.9066,35.9148,119600.0
2015-01-29 13:25:00,44.17,44.21,44.17,44.19,144600.0,35.9148,35.9473,35.9148,35.931,144600.0
2015-01-29 13:30:00,44.2,44.23,44.19,44.21,88000.0,35.9392,35.9636,35.931,35.9473,88000.0
2015-01-29 13:35:00,44.21,44.29,44.19,44.27,215200.0,35.9473,36.0124,35.931,35.9961,215200.0
2015-01-29 13:40:00,44.28,44.34,44.24,44.33,187200.0,36.0042,36.053,35.9717,36.0449,187200.0
2015-01-29 13:45:00,44.33,44.35,44.29,44.33,171600.0,36.0449,36.0611,36.0124,36.0449,171600.0
2015-01-29 13:50:00,44.33,44.45,44.32,44.44,189600.0,36.0449,36.1424,36.0367,36.1343,189600.0
2015-01-29 13:55:00,44.44,44.44,44.34,44.35,104600.0,36.1343,36.1343,36.053,36.0611,104600.0
2015-01-29 14:00:00,44.35,44.38,44.32,44.35,165800.0,36.0611,36.0855,36.0367,36.0611,165800.0
2015-01-29 14:05:00,44.36,44.43,44.32,44.33,193800.0,36.0693,36.1262,36.0367,36.0449,193800.0
2015-01-29 14:10:00,44.33,44.38,44.32,44.38,106200.0,36.0449,36.0855,36.0367,36.0855,106200.0
2015-01-29 14:15:00,44.38,44.38,44.32,44.34,108800.0,36.0855,36.0855,36.0367,36.053,108800.0
2015-01-29 14:20:00,44.34,44.38,44.33,44.37,104000.0,36.053,36.0855,36.0449,36.0774,104000.0
2015-01-29 14:25:00,44.37,44.38,44.34,44.37,152000.0,36.0774,36.0855,36.053,36.0774,152000.0
2015-01-29 14:30:00,44.37,44.43,44.34,44.42,119000.0,36.0774,36.1262,36.053,36.1181,119000.0
2015-01-29 14:35:00,44.42,44.44,44.37,44.43,130000.0,36.1181,36.1343,36.0774,36.1262,130000.0
2015-01-29 14:40:00,44.43,44.48,44.43,44.47,253600.0,36.1262,36.1668,36.1262,36.1587,253600.0
2015-01-29 14:45:00,44.47,44.48,44.4,44.42,123000.0,36.1587,36.1668,36.1018,36.1181,123000.0
2015-01-29 14:50:00,44.41,44.44,44.38,44.39,107600.0,36.1099,36.1343,36.0855,36.0937,107600.0
2015-01-29 14:55:00,44.38,44.41,44.35,44.4,59200.0,36.0855,36.1099,36.0611,36.1018,59200.0
2015-01-29 15:00:00,44.4,44.42,44.37,44.38,84200.0,36.1018,36.1181,36.0774,36.0855,84200.0
2015-01-29 15:05:00,44.38,44.48,44.38,44.46,108400.0,36.0855,36.1668,36.0855,36.1506,108400.0
2015-01-29 15:10:00,44.46,44.47,44.43,44.46,107000.0,36.1506,36.1587,36.1262,36.1506,107000.0
2015-01-29 15:15:00,44.46,44.5,44.43,44.5,123800.0,36.1506,36.1831,36.1262,36.1831,123800.0
2015-01-29 15:20:00,44.49,44.56,44.47,44.54,180200.0,36.175,36.2319,36.1587,36.2156,180200.0
2015-01-29 15:25:00,44.54,44.58,44.51,44.52,146800.0,36.2156,36.2482,36.1912,36.1994,146800.0
2015-01-29 15:30:00,44.54,44.58,44.52,44.57,148000.0,36.2156,36.2482,36.1994,36.24,148000.0
2015-01-29 15:35:00,44.56,44.63,44.56,44.62,125200.0,36.2319,36.2888,36.2319,36.2807,125200.0
2015-01-29 15:40:00,44.63,44.65,44.58,44.58,138600.0,36.2888,36.3051,36.2482,36.2482,138600.0
2015-01-29 15:45:00,44.58,44.6,44.5,44.56,294600.0,36.2482,36.2644,36.1831,36.2319,294600.0
2015-01-29 15:50:00,44.56,44.57,44.51,44.56,317600.0,36.2319,36.24,36.1912,36.2319,317600.0
2015-01-29 15:55:00,44.56,44.58,44.52,44.52,573800.0,36.2319,36.2482,36.1994,36.1994,573800.0
2015-01-30 09:30:00,44.29,44.47,44.23,44.32,329000.0,36.0124,36.1587,35.9636,36.0367,329000.0
2015-01-30 09:35:00,44.32,44.44,44.18,44.18,203400.0,36.0367,36.1343,35.9229,35.9229,203400.0
2015-01-30 09:40:00,44.22,44.27,44.13,44.22,99000.0,35.9554,35.9961,35.8823,35.9554,99000.0
2015-01-30 09:45:00,44.22,44.26,44.18,44.18,104400.0,35.9554,35.988,35.9229,35.9229,104400.0
2015-01-30 09:50:00,44.19,44.2,44.09,44.15,134000.0,35.931,35.9392,35.8497,35.8985,134000.0
2015-01-30 09:55:00,44.15,44.2,44.05,44.07,103200.0,35.8985,35.9392,35.8172,35.8335,103200.0
2015-01-30 10:00:00,44.05,44.16,44.01,44.13,172000.0,35.8172,35.9066,35.7847,35.8823,172000.0
2015-01-30 10:05:00,44.15,44.15,44.06,44.07,117200.0,35.8985,35.8985,35.8253,35.8335,117200.0
2015-01-30 10:10:00,44.07,44.13,43.99,44.02,171200.0,35.8335,35.8823,35.7684,35.7928,171200.0
2015-01-30 10:15:00,44.01,44.18,43.99,44.11,168800.0,35.7847,35.9229,35.7684,35.866,168800.0
2015-01-30 10:20:00,44.11,44.16,44.1,44.1,97400.0,35.866,35.9066,35.8579,35.8579,97400.0
2015-01-30 10:25:00,44.09,44.2,44.08,44.18,108400.0,35.8497,35.9392,35.8416,35.9229,108400.0
2015-01-30 10:30:00,44.17,44.18,43.98,44.02,84200.0,35.9148,35.9229,35.7603,35.7928,84200.0
2015-01-30 10:35:00,44.03,44.15,43.95,44.13,93000.0,35.8009,35.8985,35.7359,35.8823,93000.0
2015-01-30 10:40:00,44.13,44.23,44.13,44.17,65800.0,35.8823,35.9636,35.8823,35.9148,65800.0
2015-01-30 10:45:00,44.17,44.27,44.17,44.26,68600.0,35.9148,35.9961,35.9148,35.988,68600.0
2015-01-30 10:50:00,44.26,44.27,44.15,44.18,156600.0,35.988,35.9961,35.8985,35.9229,156600.0
2015-01-30 10:55:00,44.17,44.21,44.1,44.2,81200.0,35.9148,35.9473,35.8579,35.9392,81200.0
2015-01-30 11:00:00,44.2,44.3,44.2,44.27,93000.0,35.9392,36.0205,35.9392,35.9961,93000.0
2015-01-30 11:05:00,44.28,44.28,44.1,44.13,84800.0,36.0042,36.0042,35.8579,35.8823,84800.0
2015-01-30 11:10:00,44.13,44.16,44.02,44.04,121400.0,35.8823,35.9066,35.7928,35.8091,121400.0
2015-01-30 11:15:00,44.04,44.06,43.99,44.04,101200.0,35.8091,35.8253,35.7684,35.8091,101200.0
2015-01-30 11:20:00,44.05,44.07,44.01,44.02,73400.0,35.8172,35.8335,35.7847,35.7928,73400.0
2015-01-30 11:25:00,44.03,44.12,44.03,44.1,106200.0,35.8009,35.8741,35.8009,35.8579,106200.0
2015-01-30 11:30:00,44.09,44.15,44.08,44.09,33400.0,35.8497,35.8985,35.8416,35.8497,33400.0
2015-01-30 11:35:00,44.1,44.12,44.06,44.08,27800.0,35.8579,35.8741,35.8253,35.8416,27800.0
2015-01-30 11:40:00,44.08,44.08,43.97,44.03,87800.0,35.8416,35.8416,35.7522,35.8009,87800.0
2015-01-30 11:45:00,44.02,44.06,43.98,44.01,57000.0,35.7928,35.8253,35.7603,35.7847,57000.0
2015-01-30 11:50:00,44.01,44.07,43.98,44.07,98600.0,35.7847,35.8335,35.7603,35.8335,98600.0
2015-01-30 11:55:00,44.07,44.23,44.07,44.23,106800.0,35.8335,35.9636,35.8335,35.9636,106800.0
2015-01-30 12:00:00,44.23,44.29,44.2,44.2,117200.0,35.9636,36.0124,35.9392,35.9392,117200.0
2015-01-30 12:05:00,44.22,44.27,44.21,44.24,43200.0,35.9554,35.9961,35.9473,35.9717,43200.0
2015-01-30 12:10:00,44.24,44.34,44.22,44.3,46600.0,35.9717,36.053,35.9554,36.0205,46600.0
2015-01-30 12:15:00,44.29,44.34,44.29,44.29,56400.0,36.0124,36.053,36.0124,36.0124,56400.0
2015-01-30 12:20:00,44.3,44.35,44.27,44.33,28200.0,36.0205,36.0611,35.9961,36.0449,28200.0
2015-01-30 12:25:00,44.34,44.38,44.32,44.35,69200.0,36.053,36.0855,36.0367,36.0611,69200.0
2015-01-30 12:30:00,44.35,44.38,44.33,44.35,59200.0,36.0611,36.0855,36.0449,36.0611,59200.0
2015-01-30 12:35:00,44.37,44.37,44.24,44.24,66800.0,36.0774,36.0774,35.9717,35.9717,66800.0
2015-01-30 12:40:00,44.24,44.26,44.22,44.23,52400.0,35.9717,35.988,35.9554,35.9636,52400.0
2015-01-30 12:45:00,44.23,44.24,44.18,44.21,81000.0,35.9636,35.9717,35.9229,35.9473,81000.0
2015-01-30 12:50:00,44.21,44.24,44.19,44.22,38400.0,35.9473,35.9717,35.931,35.9554,38400.0
2015-01-30 12:55:00,44.22,44.22,44.13,44.15,72800.0,35.9554,35.9554,35.8823,35.8985,72800.0
2015-01-30 13:00:00,44.17,44.2,44.16,44.18,54400.0,35.9148,35.9392,35.9066,35.9229,54400.0
2015-01-30 13:05:00,44.18,44.18,44.13,44.15,39200.0,35.9229,35.9229,35.8823,35.8985,39200.0
2015-01-30 13:10:00,44.15,44.19,44.08,44.08,52400.0,35.8985,35.931,35.8416,35.8416,52400.0
2015-01-30 13:15:00,44.08,44.08,44.02,44.02,127400.0,35.8416,35.8416,35.7928,35.7928,127400.0
2015-01-30 13:20:00,44.02,44.09,44.02,44.06,63600.0,35.7928,35.8497,35.7928,35.8253,63600.0
2015-01-30 13:25:00,44.05,44.14,44.05,44.13,22800.0,35.8172,35.8904,35.8172,35.8823,22800.0
2015-01-30 13:30:00,44.13,44.19,44.12,44.19,58000.0,35.8823,35.931,35.8741,35.931,58000.0
2015-01-30 13:35:00,44.22,44.23,44.19,44.21,31600.0,35.9554,35.9636,35.931,35.9473,31600.0
2015-01-30 13:40:00,44.21,44.23,44.1,44.13,83200.0,35.9473,35.9636,35.8579,35.8823,83200.0
2015-01-30 13:45:00,44.13,44.22,44.13,44.21,34000.0,35.8823,35.9554,35.8823,35.9473,34000.0
2015-01-30 13:50:00,44.2,44.21,44.15,44.17,26400.0,35.9392,35.9473,35.8985,35.9148,26400.0
2015-01-30 13:55:00,44.17,44.22,44.13,44.18,63200.0,35.9148,35.9554,35.8823,35.9229,63200.0
2015-01-30 14:00:00,44.19,44.19,44.09,44.1,31000.0,35.931,35.931,35.8497,35.8579,31000.0
2015-01-30 14:05:00,44.1,44.18,44.1,44.16,31200.0,35.8579,35.9229,35.8579,35.9066,31200.0
2015-01-30 14:10:00,44.16,44.17,44.09,44.1,52000.0,35.9066,35.9148,35.8497,35.8579,52000.0
2015-01-30 14:15:00,44.1,44.17,44.09,44.17,67000.0,35.8579,35.9148,35.8497,35.9148,67000.0
2015-01-30 14:20:00,44.17,44.23,44.14,44.22,40800.0,35.9148,35.9636,35.8904,35.9554,40800.0
2015-01-30 14:25:00,44.22,44.29,44.21,44.29,38600.0,35.9554,36.0124,35.9473,36.0124,38600.0
2015-01-30 14:30:00,44.29,44.31,44.23,44.24,57600.0,36.0124,36.0286,35.9636,35.9717,57600.0
2015-01-30 14:35:00,44.24,44.24,44.2,44.23,48800.0,35.9717,35.9717,35.9392,35.9636,48800.0
2015-01-30 14:40:00,44.23,44.25,44.17,44.17,55800.0,35.9636,35.9798,35.9148,35.9148,55800.0
2015-01-30 14:45:00,44.16,44.16,44.02,44.06,56600.0,35.9066,35.9066,35.7928,35.8253,56600.0
2015-01-30 14:50:00,44.05,44.06,44.01,44.03,104800.0,35.8172,35.8253,35.7847,35.8009,104800.0
2015-01-30 14:55:00,44.02,44.04,43.95,43.99,112600.0,35.7928,35.8091,35.7359,35.7684,112600.0
2015-01-30 15:00:00,43.99,44.02,43.94,43.95,78200.0,35.7684,35.7928,35.7278,35.7359,78200.0
2015-01-30 15:05:00,43.94,43.96,43.85,43.88,81800.0,35.7278,35.744,35.6546,35.679,81800.0
2015-01-30 15:10:00,43.88,43.95,43.87,43.93,170800.0,35.679,35.7359,35.6708,35.7196,170800.0
2015-01-30 15:15:00,43.92,43.94,43.85,43.85,131800.0,35.7115,35.7278,35.6546,35.6546,131800.0
2015-01-30 15:20:00,43.85,43.88,43.76,43.87,128600.0,35.6546,35.679,35.5814,35.6708,128600.0
2015-01-30 15:25:00,43.87,43.92,43.81,43.89,158800.0,35.6708,35.7115,35.6221,35.6871,158800.0
2015-01-30 15:30:00,43.89,43.9,43.81,43.85,128200.0,35.6871,35.6952,35.6221,35.6546,128200.0
2015-01-30 15:35:00,43.85,43.92,43.82,43.84,168200.0,35.6546,35.7115,35.6302,35.6465,168200.0
2015-01-30 15:40:00,43.84,43.85,43.71,43.74,249600.0,35.6465,35.6546,35.5408,35.5651,249600.0
2015-01-30 15:45:00,43.75,43.82,43.73,43.74,179200.0,35.5733,35.6302,35.557,35.5651,179200.0
2015-01-30 15:50:00,43.74,43.79,43.72,43.74,217600.0,35.5651,35.6058,35.5489,35.5651,217600.0
2015-01-30 15:55:00,43.74,43.78,43.7,43.76,446200.0,35.5651,35.5977,35.5326,35.5814,446200.0
2015-02-02 09:30:00,43.81,43.89,43.62,43.75,255000.0,35.6221,35.6871,35.4676,35.5733,255000.0
2015-02-02 09:35:00,43.74,43.83,43.67,43.7,130000.0,35.5651,35.6383,35.5082,35.5326,130000.0
2015-02-02 09:40:00,43.68,43.68,43.4,43.43,243200.0,35.5164,35.5164,35.2887,35.3131,243200.0
2015-02-02 09:45:00,43.45,43.48,43.33,43.33,209400.0,35.3293,35.3537,35.2318,35.2318,209400.0
2015-02-02 09:50:00,43.31,43.32,43.22,43.25,188400.0,35.2155,35.2236,35.1423,35.1667,188400.0
2015-02-02 09:55:00,43.24,43.25,43.15,43.16,136200.0,35.1586,35.1667,35.0854,35.0935,136200.0
2015-02-02 10:00:00,43.16,43.17,42.93,43.05,307800.0,35.0935,35.1017,34.9065,35.0041,307800.0
2015-02-02 10:05:00,43.04,43.04,42.94,42.96,185400.0,34.996,34.996,34.9147,34.9309,185400.0
2015-02-02 10:10:00,42.96,43.13,42.95,43.09,3285400.0,34.9309,35.0692,34.9228,35.0366,3285400.0
2015-02-02 10:15:00,43.1,43.22,43.07,43.21,180800.0,35.0448,35.1423,35.0204,35.1342,180800.0
2015-02-02 10:20:00,43.22,43.26,43.12,43.15,185400.0,35.1423,35.1749,35.061,35.0854,185400.0
2015-02-02 10:25:00,43.15,43.29,43.15,43.18,142200.0,35.0854,35.1992,35.0854,35.1098,142200.0
2015-02-02 10:30:00,43.18,43.19,43.06,43.19,126000.0,35.1098,35.1179,35.0122,35.1179,126000.0
2015-02-02 10:35:00,43.19,43.28,43.14,43.28,179200.0,35.1179,35.1911,35.0773,35.1911,179200.0
2015-02-02 10:40:00,43.29,43.38,43.27,43.33,128800.0,35.1992,35.2724,35.183,35.2318,128800.0
2015-02-02 10:45:00,43.33,43.33,43.27,43.29,70600.0,35.2318,35.2318,35.183,35.1992,70600.0
2015-02-02 10:50:00,43.28,43.42,43.25,43.37,98200.0,35.1911,35.305,35.1667,35.2643,98200.0
2015-02-02 10:55:00,43.37,43.37,43.31,43.31,75800.0,35.2643,35.2643,35.2155,35.2155,75800.0
2015-02-02 11:00:00,43.31,43.45,43.3,43.45,61800.0,35.2155,35.3293,35.2074,35.3293,61800.0
2015-02-02 11:05:00,43.46,43.58,43.46,43.54,87600.0,35.3375,35.435,35.3375,35.4025,87600.0
2015-02-02 11:10:00,43.55,43.62,43.54,43.6,105400.0,35.4107,35.4676,35.4025,35.4513,105400.0
2015-02-02 11:15:00,43.6,43.63,43.56,43.58,55600.0,35.4513,35.4757,35.4188,35.435,55600.0
2015-02-02 11:20:00,43.58,43.58,43.51,43.56,94200.0,35.435,35.435,35.3781,35.4188,94200.0
2015-02-02 11:25:00,43.56,43.7,43.52,43.7,69200.0,35.4188,35.5326,35.3863,35.5326,69200.0
2015-02-02 11:30:00,43.7,43.74,43.66,43.73,70800.0,35.5326,35.5651,35.5001,35.557,70800.0
2015-02-02 11:35:00,43.73,43.86,43.63,43.84,139000.0,35.557,35.6627,35.4757,35.6465,139000.0
2015-02-02 11:40:00,43.83,43.85,43.8,43.81,119600.0,35.6383,35.6546,35.6139,35.6221,119600.0
2015-02-02 11:45:00,43.81,43.88,43.8,43.8,73800.0,35.6221,35.679,35.6139,35.6139,73800.0
2015-02-02 11:50:00,43.8,43.83,43.73,43.74,80200.0,35.6139,35.6383,35.557,35.5651,80200.0
2015-02-02 11:55:00,43.75,43.76,43.7,43.72,47000.0,35.5733,35.5814,35.5326,35.5489,47000.0
2015-02-02 12:00:00,43.72,43.76,43.65,43.65,65800.0,35.5489,35.5814,35.492,35.492,65800.0
2015-02-02 12:05:00,43.65,43.68,43.62,43.67,71800.0,35.492,35.5164,35.4676,35.5082,71800.0
2015-02-02 12:10:00,43.67,43.71,43.66,43.68,85000.0,35.5082,35.5408,35.5001,35.5164,85000.0
2015-02-02 12:15:00,43.68,43.73,43.68,43.73,99400.0,35.5164,35.557,35.5164,35.557,99400.0
2015-02-02 12:20:00,43.74,43.74,43.59,43.6,55600.0,35.5651,35.5651,35.4432,35.4513,55600.0
2015-02-02 12:25:00,43.6,43.65,43.59,43.64,39000.0,35.4513,35.492,35.4432,35.4838,39000.0
2015-02-02 12:30:00,43.65,43.66,43.59,43.66,40400.0,35.492,35.5001,35.4432,35.5001,40400.0
2015-02-02 12:35:00,43.66,43.71,43.65,43.68,54000.0,35.5001,35.5408,35.492,35.5164,54000.0
2015-02-02 12:40:00,43.68,43.71,43.62,43.63,46200.0,35.5164,35.5408,35.4676,35.4757,46200.0
2015-02-02 12:45:00,43.65,43.67,43.54,43.54,52400.0,35.492,35.5082,35.4025,35.4025,52400.0
2015-02-02 12:50:00,43.54,43.59,43.52,43.59,33800.0,35.4025,35.4432,35.3863,35.4432,33800.0
2015-02-02 12:55:00,43.59,43.6,43.48,43.49,79600.0,35.4432,35.4513,35.3537,35.3619,79600.0
2015-02-02 13:00:00,43.5,43.51,43.44,43.46,95200.0,35.37,35.3781,35.3212,35.3375,95200.0
2015-02-02 13:05:00,43.47,43.55,43.47,43.52,139200.0,35.3456,35.4107,35.3456,35.3863,139200.0
2015-02-02 13:10:00,43.53,43.6,43.53,43.57,40200.0,35.3944,35.4513,35.3944,35.4269,40200.0
2015-02-02 13:15:00,43.57,43.58,43.52,43.57,54600.0,35.4269,35.435,35.3863,35.4269,54600.0
2015-02-02 13:20:00,43.57,43.72,43.57,43.68,73400.0,35.4269,35.5489,35.4269,35.5164,73400.0
2015-02-02 13:25:00,43.67,43.69,43.64,43.67,84200.0,35.5082,35.5245,35.4838,35.5082,84200.0
2015-02-02 13:30:00,43.68,43.74,43.59,43.6,85000.0,35.5164,35.5651,35.4432,35.4513,85000.0
2015-02-02 13:35:00,43.59,43.59,43.49,43.49,48400.0,35.4432,35.4432,35.3619,35.3619,48400.0
2015-02-02 13:40:00,43.49,43.51,43.43,43.43,82200.0,35.3619,35.3781,35.3131,35.3131,82200.0
2015-02-02 13:45:00,43.43,43.5,43.41,43.47,39800.0,35.3131,35.37,35.2968,35.3456,39800.0
2015-02-02 13:50:00,43.47,43.56,43.46,43.48,61800.0,35.3456,35.4188,35.3375,35.3537,61800.0
2015-02-02 13:55:00,43.47,43.47,43.37,43.41,62200.0,35.3456,35.3456,35.2643,35.2968,62200.0
2015-02-02 14:00:00,43.4,43.5,43.38,43.49,44400.0,35.2887,35.37,35.2724,35.3619,44400.0
2015-02-02 14:05:00,43.49,43.59,43.47,43.55,53200.0,35.3619,35.4432,35.3456,35.4107,53200.0
2015-02-02 14:10:00,43.55,43.57,43.52,43.53,37200.0,35.4107,35.4269,35.3863,35.3944,37200.0
2015-02-02 14:15:00,43.54,43.63,43.54,43.63,77400.0,35.4025,35.4757,35.4025,35.4757,77400.0
2015-02-02 14:20:00,43.63,43.69,43.62,43.67,45600.0,35.4757,35.5245,35.4676,35.5082,45600.0
2015-02-02 14:25:00,43.67,43.71,43.64,43.71,44200.0,35.5082,35.5408,35.4838,35.5408,44200.0
2015-02-02 14:30:00,43.7,43.73,43.62,43.69,82400.0,35.5326,35.557,35.4676,35.5245,82400.0
2015-02-02 14:35:00,43.69,43.71,43.6,43.63,66400.0,35.5245,35.5408,35.4513,35.4757,66400.0
2015-02-02 14:40:00,43.63,43.67,43.61,43.63,67800.0,35.4757,35.5082,35.4594,35.4757,67800.0
2015-02-02 14:45:00,43.63,43.64,43.54,43.59,62200.0,35.4757,35.4838,35.4025,35.4432,62200.0
2015-02-02 14:50:00,43.59,43.71,43.59,43.68,62800.0,35.4432,35.5408,35.4432,35.5164,62800.0
2015-02-02 14:55:00,43.68,43.68,43.57,43.63,89000.0,35.5164,35.5164,35.4269,35.4757,89000.0
2015-02-02 15:00:00,43.65,43.71,43.63,43.68,115000.0,35.492,35.5408,35.4757,35.5164,115000.0
2015-02-02 15:05:00,43.68,43.74,43.63,43.74,58200.0,35.5164,35.5651,35.4757,35.5651,58200.0
2015-02-02 15:10:00,43.74,43.82,43.72,43.77,96000.0,35.5651,35.6302,35.5489,35.5895,96000.0
2015-02-02 15:15:00,43.78,43.79,43.69,43.7,108800.0,35.5977,35.6058,35.5245,35.5326,108800.0
2015-02-02 15:20:00,43.7,43.81,43.7,43.74,105000.0,35.5326,35.6221,35.5326,35.5651,105000.0
2015-02-02 15:25:00,43.74,43.75,43.69,43.74,79400.0,35.5651,35.5733,35.5245,35.5651,79400.0
2015-02-02 15:30:00,43.75,43.8,43.72,43.77,114600.0,35.5733,35.6139,35.5489,35.5895,114600.0
2015-02-02 15:35:00,43.77,43.93,43.74,43.92,159600.0,35.5895,35.7196,35.5651,35.7115,159600.0
2015-02-02 15:40:00,43.93,44.05,43.91,43.96,208400.0,35.7196,35.8172,35.7034,35.744,208400.0
2015-02-02 15:45:00,43.97,44.03,43.95,43.99,167000.0,35.7522,35.8009,35.7359,35.7684,167000.0
2015-02-02 15:50:00,43.99,44.02,43.95,43.96,212200.0,35.7684,35.7928,35.7359,35.744,212200.0
2015-02-02 15:55:00,43.97,43.99,43.93,43.99,258600.0,35.7522,35.7684,35.7196,35.7684,258600.0
2015-02-03 09:30:00,43.97,44.0,43.8,43.99,248200.0,35.8814,35.9059,35.7427,35.8978,248200.0
2015-02-03 09:35:00,44.0,44.05,43.85,43.86,166000.0,35.9059,35.9467,35.7835,35.7917,166000.0
2015-02-03 09:40:00,43.85,43.9,43.77,43.87,160800.0,35.7835,35.8243,35.7182,35.7998,160800.0
2015-02-03 09:45:00,43.88,43.92,43.83,43.83,218200.0,35.808,35.8406,35.7672,35.7672,218200.0
2015-02-03 09:50:00,43.84,43.88,43.7,43.7,212400.0,35.7754,35.808,35.6611,35.6611,212400.0
2015-02-03 09:55:00,43.71,43.76,43.63,43.7,107800.0,35.6693,35.7101,35.604,35.6611,107800.0
2015-02-03 10:00:00,43.7,43.73,43.51,43.51,224000.0,35.6611,35.6856,35.5061,35.5061,224000.0
2015-02-03 10:05:00,43.52,43.6,43.51,43.57,124600.0,35.5142,35.5795,35.5061,35.555,124600.0
2015-02-03 10:10:00,43.56,43.57,43.52,43.54,104800.0,35.5469,35.555,35.5142,35.5305,104800.0
2015-02-03 10:15:00,43.54,43.67,43.48,43.63,146600.0,35.5305,35.6366,35.4816,35.604,146600.0
2015-02-03 10:20:00,43.62,43.79,43.62,43.68,115800.0,35.5958,35.7346,35.5958,35.6448,115800.0
2015-02-03 10:25:00,43.68,43.71,43.64,43.71,67200.0,35.6448,35.6693,35.6122,35.6693,67200.0
2015-02-03 10:30:00,43.72,43.73,43.64,43.66,75600.0,35.6774,35.6856,35.6122,35.6285,75600.0
2015-02-03 10:35:00,43.66,43.69,43.62,43.68,60200.0,35.6285,35.653,35.5958,35.6448,60200.0
2015-02-03 10:40:00,43.67,43.69,43.6,43.6,93200.0,35.6366,35.653,35.5795,35.5795,93200.0
2015-02-03 10:45:00,43.6,43.62,43.53,43.6,75400.0,35.5795,35.5958,35.5224,35.5795,75400.0
2015-02-03 10:50:00,43.6,43.62,43.54,43.59,64200.0,35.5795,35.5958,35.5305,35.5713,64200.0
2015-02-03 10:55:00,43.59,43.6,43.47,43.49,91600.0,35.5713,35.5795,35.4734,35.4897,91600.0
2015-02-03 11:00:00,43.49,43.65,43.49,43.59,90000.0,35.4897,35.6203,35.4897,35.5713,90000.0
2015-02-03 11:05:00,43.59,43.66,43.56,43.65,89400.0,35.5713,35.6285,35.5469,35.6203,89400.0
2015-02-03 11:10:00,43.63,43.77,43.6,43.74,78000.0,35.604,35.7182,35.5795,35.6938,78000.0
2015-02-03 11:15:00,43.74,43.78,43.73,43.75,63600.0,35.6938,35.7264,35.6856,35.7019,63600.0
2015-02-03 11:20:00,43.74,43.77,43.69,43.7,60400.0,35.6938,35.7182,35.653,35.6611,60400.0
2015-02-03 11:25:00,43.7,43.75,43.7,43.73,59800.0,35.6611,35.7019,35.6611,35.6856,59800.0
2015-02-03 11:30:00,43.73,43.75,43.7,43.71,63800.0,35.6856,35.7019,35.6611,35.6693,63800.0
2015-02-03 11:35:00,43.7,43.74,43.67,43.72,82400.0,35.6611,35.6938,35.6366,35.6774,82400.0
2015-02-03 11:40:00,43.72,43.82,43.71,43.81,75800.0,35.6774,35.759,35.6693,35.7509,75800.0
2015-02-03 11:45:00,43.81,43.82,43.73,43.74,60400.0,35.7509,35.759,35.6856,35.6938,60400.0
2015-02-03 11:50:00,43.74,43.78,43.67,43.67,66400.0,35.6938,35.7264,35.6366,35.6366,66400.0
2015-02-03 11:55:00,43.68,43.7,43.62,43.63,56800.0,35.6448,35.6611,35.5958,35.604,56800.0
2015-02-03 12:00:00,43.63,43.63,43.56,43.6,77200.0,35.604,35.604,35.5469,35.5795,77200.0
2015-02-03 12:05:00,43.62,43.67,43.61,43.62,76200.0,35.5958,35.6366,35.5877,35.5958,76200.0
2015-02-03 12:10:00,43.63,43.74,43.62,43.72,57400.0,35.604,35.6938,35.5958,35.6774,57400.0
2015-02-03 12:15:00,43.73,43.77,43.71,43.74,53600.0,35.6856,35.7182,35.6693,35.6938,53600.0
2015-02-03 12:20:00,43.74,43.77,43.68,43.68,66800.0,35.6938,35.7182,35.6448,35.6448,66800.0
2015-02-03 12:25:00,43.68,43.74,43.68,43.72,47400.0,35.6448,35.6938,35.6448,35.6774,47400.0
2015-02-03 12:30:00,43.73,43.74,43.69,43.71,40400.0,35.6856,35.6938,35.653,35.6693,40400.0
2015-02-03 12:35:00,43.7,43.74,43.68,43.72,59000.0,35.6611,35.6938,35.6448,35.6774,59000.0
2015-02-03 12:40:00,43.72,43.76,43.69,43.74,86000.0,35.6774,35.7101,35.653,35.6938,86000.0
2015-02-03 12:45:00,43.74,43.76,43.68,43.7,58800.0,35.6938,35.7101,35.6448,35.6611,58800.0
2015-02-03 12:50:00,43.7,43.7,43.62,43.65,81200.0,35.6611,35.6611,35.5958,35.6203,81200.0
2015-02-03 12:55:00,43.66,43.7,43.65,43.67,50400.0,35.6285,35.6611,35.6203,35.6366,50400.0
2015-02-03 13:00:00,43.68,43.72,43.63,43.71,58400.0,35.6448,35.6774,35.604,35.6693,58400.0
2015-02-03 13:05:00,43.71,43.77,43.71,43.75,39600.0,35.6693,35.7182,35.6693,35.7019,39600.0
2015-02-03 13:10:00,43.74,43.8,43.7,43.76,48000.0,35.6938,35.7427,35.6611,35.7101,48000.0
2015-02-03 13:15:00,43.77,43.81,43.75,43.81,57800.0,35.7182,35.7509,35.7019,35.7509,57800.0
2015-02-03 13:20:00,43.8,43.86,43.79,43.84,113800.0,35.7427,35.7917,35.7346,35.7754,113800.0
2015-02-03 13:25:00,43.85,43.87,43.79,43.85,136800.0,35.7835,35.7998,35.7346,35.7835,136800.0
2015-02-03 13:30:00,43.86,43.92,43.85,43.9,98000.0,35.7917,35.8406,35.7835,35.8243,98000.0
2015-02-03 13:35:00,43.92,43.96,43.88,43.9,60200.0,35.8406,35.8733,35.808,35.8243,60200.0
2015-02-03 13:40:00,43.89,43.89,43.83,43.87,110200.0,35.8162,35.8162,35.7672,35.7998,110200.0
2015-02-03 13:45:00,43.88,43.88,43.83,43.84,65200.0,35.808,35.808,35.7672,35.7754,65200.0
2015-02-03 13:50:00,43.84,43.99,43.83,43.91,90000.0,35.7754,35.8978,35.7672,35.8325,90000.0
2015-02-03 13:55:00,43.91,43.95,43.9,43.94,43600.0,35.8325,35.8651,35.8243,35.857,43600.0
2015-02-03 14:00:00,43.94,43.98,43.9,43.9,83400.0,35.857,35.8896,35.8243,35.8243,83400.0
2015-02-03 14:05:00,43.91,43.93,43.87,43.9,81600.0,35.8325,35.8488,35.7998,35.8243,81600.0
2015-02-03 14:10:00,43.88,43.92,43.88,43.9,60600.0,35.808,35.8406,35.808,35.8243,60600.0
2015-02-03 14:15:00,43.89,43.93,43.88,43.88,57400.0,35.8162,35.8488,35.808,35.808,57400.0
2015-02-03 14:20:00,43.89,43.95,43.88,43.88,81600.0,35.8162,35.8651,35.808,35.808,81600.0
2015-02-03 14:25:00,43.88,43.88,43.84,43.87,59600.0,35.808,35.808,35.7754,35.7998,59600.0
2015-02-03 14:30:00,43.87,43.92,43.85,43.92,48800.0,35.7998,35.8406,35.7835,35.8406,48800.0
2015-02-03 14:35:00,43.92,43.96,43.87,43.94,79600.0,35.8406,35.8733,35.7998,35.857,79600.0
2015-02-03 14:40:00,43.93,43.94,43.91,43.91,77600.0,35.8488,35.857,35.8325,35.8325,77600.0
2015-02-03 14:45:00,43.91,43.98,43.9,43.95,89000.0,35.8325,35.8896,35.8243,35.8651,89000.0
2015-02-03 14:50:00,43.95,43.97,43.92,43.95,54000.0,35.8651,35.8814,35.8406,35.8651,54000.0
2015-02-03 14:55:00,43.95,43.98,43.93,43.96,64800.0,35.8651,35.8896,35.8488,35.8733,64800.0
2015-02-03 15:00:00,43.96,43.99,43.95,43.99,74200.0,35.8733,35.8978,35.8651,35.8978,74200.0
2015-02-03 15:05:00,43.99,44.02,43.97,44.02,126000.0,35.8978,35.9222,35.8814,35.9222,126000.0
2015-02-03 15:10:00,44.02,44.04,43.97,44.04,87000.0,35.9222,35.9386,35.8814,35.9386,87000.0
2015-02-03 15:15:00,44.02,44.04,43.99,44.0,57400.0,35.9222,35.9386,35.8978,35.9059,57400.0
2015-02-03 15:20:00,44.01,44.08,44.0,44.08,96000.0,35.9141,35.9712,35.9059,35.9712,96000.0
2015-02-03 15:25:00,44.07,44.15,44.06,44.13,190400.0,35.963,36.0283,35.9549,36.012,190400.0
2015-02-03 15:30:00,44.13,44.17,44.09,44.09,168400.0,36.012,36.0447,35.9794,35.9794,168400.0
2015-02-03 15:35:00,44.09,44.18,44.09,44.17,145400.0,35.9794,36.0528,35.9794,36.0447,145400.0
2015-02-03 15:40:00,44.17,44.19,44.14,44.18,120200.0,36.0447,36.061,36.0202,36.0528,120200.0
2015-02-03 15:45:00,44.18,44.2,44.14,44.16,106800.0,36.0528,36.0691,36.0202,36.0365,106800.0
2015-02-03 15:50:00,44.16,44.2,44.16,44.2,273200.0,36.0365,36.0691,36.0365,36.0691,273200.0
2015-02-03 15:55:00,44.2,44.24,44.2,44.24,401800.0,36.0691,36.1018,36.0691,36.1018,401800.0
2015-02-04 09:30:00,44.0,44.41,43.99,44.31,329000.0,35.9059,36.2405,35.8978,36.1589,329000.0
2015-02-04 09:35:00,44.31,44.31,44.19,44.26,118800.0,36.1589,36.1589,36.061,36.1181,118800.0
2015-02-04 09:40:00,44.27,44.27,44.11,44.13,126200.0,36.1263,36.1263,35.9957,36.012,126200.0
2015-02-04 09:45:00,44.13,44.27,44.13,44.26,138400.0,36.012,36.1263,36.012,36.1181,138400.0
2015-02-04 09:50:00,44.26,44.35,44.26,44.33,110400.0,36.1181,36.1915,36.1181,36.1752,110400.0
2015-02-04 09:55:00,44.33,44.38,44.29,44.37,56000.0,36.1752,36.216,36.1426,36.2079,56000.0
2015-02-04 10:00:00,44.38,44.52,44.37,44.42,131000.0,36.216,36.3303,36.2079,36.2487,131000.0
2015-02-04 10:05:00,44.42,44.44,44.34,44.36,117400.0,36.2487,36.265,36.1834,36.1997,117400.0
2015-02-04 10:10:00,44.35,44.41,44.29,44.31,149400.0,36.1915,36.2405,36.1426,36.1589,149400.0
2015-02-04 10:15:00,44.3,44.4,44.28,44.39,82400.0,36.1507,36.2323,36.1344,36.2242,82400.0
2015-02-04 10:20:00,44.39,44.41,44.31,44.34,117600.0,36.2242,36.2405,36.1589,36.1834,117600.0
2015-02-04 10:25:00,44.34,44.4,44.34,44.38,103000.0,36.1834,36.2323,36.1834,36.216,103000.0
2015-02-04 10:30:00,44.38,44.45,44.35,44.44,113800.0,36.216,36.2731,36.1915,36.265,113800.0
2015-02-04 10:35:00,44.44,44.54,44.38,44.53,114200.0,36.265,36.3466,36.216,36.3384,114200.0
2015-02-04 10:40:00,44.53,44.65,44.5,44.63,185800.0,36.3384,36.4364,36.3139,36.42,185800.0
2015-02-04 10:45:00,44.62,44.63,44.55,44.6,111000.0,36.4119,36.42,36.3548,36.3956,111000.0
2015-02-04 10:50:00,44.6,44.62,44.55,44.62,91400.0,36.3956,36.4119,36.3548,36.4119,91400.0
2015-02-04 10:55:00,44.62,44.66,44.6,44.64,115400.0,36.4119,36.4445,36.3956,36.4282,115400.0
2015-02-04 11:00:00,44.63,44.7,44.58,44.65,121400.0,36.42,36.4772,36.3792,36.4364,121400.0
2015-02-04 11:05:00,44.65,44.72,44.63,44.68,115400.0,36.4364,36.4935,36.42,36.4608,115400.0
2015-02-04 11:10:00,44.67,44.68,44.6,44.67,80200.0,36.4527,36.4608,36.3956,36.4527,80200.0
2015-02-04 11:15:00,44.67,44.7,44.62,44.63,73600.0,36.4527,36.4772,36.4119,36.42,73600.0
2015-02-04 11:20:00,44.63,44.7,44.59,44.69,117000.0,36.42,36.4772,36.3874,36.469,117000.0
2015-02-04 11:25:00,44.7,44.72,44.62,44.62,95400.0,36.4772,36.4935,36.4119,36.4119,95400.0
2015-02-04 11:30:00,44.63,44.69,44.6,44.67,67200.0,36.42,36.469,36.3956,36.4527,67200.0
2015-02-04 11:35:00,44.69,44.71,44.62,44.62,234400.0,36.469,36.4853,36.4119,36.4119,234400.0
2015-02-04 11:40:00,44.62,44.66,44.62,44.63,122200.0,36.4119,36.4445,36.4119,36.42,122200.0
2015-02-04 11:45:00,44.63,44.68,44.63,44.65,82200.0,36.42,36.4608,36.42,36.4364,82200.0
2015-02-04 11:50:00,44.65,44.65,44.63,44.65,63800.0,36.4364,36.4364,36.42,36.4364,63800.0
2015-02-04 11:55:00,44.64,44.66,44.63,44.65,152600.0,36.4282,36.4445,36.42,36.4364,152600.0
2015-02-04 12:00:00,44.65,44.66,44.63,44.65,142400.0,36.4364,36.4445,36.42,36.4364,142400.0
2015-02-04 12:05:00,44.65,44.66,44.64,44.65,119200.0,36.4364,36.4445,36.4282,36.4364,119200.0
2015-02-04 12:10:00,44.65,44.65,44.63,44.65,80000.0,36.4364,36.4364,36.42,36.4364,80000.0
2015-02-04 12:15:00,44.65,44.65,44.59,44.63,130800.0,36.4364,36.4364,36.3874,36.42,130800.0
2015-02-04 12:20:00,44.63,44.64,44.59,44.62,113200.0,36.42,36.4282,36.3874,36.4119,113200.0
2015-02-04 12:25:00,44.62,44.63,44.6,44.62,196600.0,36.4119,36.42,36.3956,36.4119,196600.0
2015-02-04 12:30:00,44.62,44.63,44.6,44.6,131200.0,36.4119,36.42,36.3956,36.3956,131200.0
2015-02-04 12:35:00,44.6,44.62,44.58,44.6,92600.0,36.3956,36.4119,36.3792,36.3956,92600.0
2015-02-04 12:40:00,44.6,44.61,44.57,44.58,77600.0,36.3956,36.4037,36.3711,36.3792,77600.0
2015-02-04 12:45:00,44.58,44.6,44.57,44.59,94000.0,36.3792,36.3956,36.3711,36.3874,94000.0
2015-02-04 12:50:00,44.59,44.6,44.56,44.6,117400.0,36.3874,36.3956,36.3629,36.3956,117400.0
2015-02-04 12:55:00,44.6,44.63,44.59,44.62,106600.0,36.3956,36.42,36.3874,36.4119,106600.0
2015-02-04 13:00:00,44.62,44.63,44.59,44.59,55800.0,36.4119,36.42,36.3874,36.3874,55800.0
2015-02-04 13:05:00,44.59,44.63,44.58,44.63,72600.0,36.3874,36.42,36.3792,36.42,72600.0
2015-02-04 13:10:00,44.63,44.63,44.57,44.57,59000.0,36.42,36.42,36.3711,36.3711,59000.0
2015-02-04 13:15:00,44.57,44.59,44.54,44.56,126200.0,36.3711,36.3874,36.3466,36.3629,126200.0
2015-02-04 13:20:00,44.57,44.57,44.51,44.56,85400.0,36.3711,36.3711,36.3221,36.3629,85400.0
2015-02-04 13:25:00,44.56,44.58,44.54,44.55,117800.0,36.3629,36.3792,36.3466,36.3548,117800.0
2015-02-04 13:30:00,44.55,44.58,44.54,44.58,94000.0,36.3548,36.3792,36.3466,36.3792,94000.0
2015-02-04 13:35:00,44.58,44.63,44.58,44.6,86400.0,36.3792,36.42,36.3792,36.3956,86400.0
2015-02-04 13:40:00,44.6,44.62,44.58,44.6,108200.0,36.3956,36.4119,36.3792,36.3956,108200.0
2015-02-04 13:45:00,44.6,44.62,44.59,44.6,50400.0,36.3956,36.4119,36.3874,36.3956,50400.0
2015-02-04 13:50:00,44.6,44.61,44.57,44.6,62400.0,36.3956,36.4037,36.3711,36.3956,62400.0
2015-02-04 13:55:00,44.6,44.6,44.54,44.56,91000.0,36.3956,36.3956,36.3466,36.3629,91000.0
2015-02-04 14:00:00,44.57,44.65,44.57,44.62,126600.0,36.3711,36.4364,36.3711,36.4119,126600.0
2015-02-04 14:05:00,44.62,44.63,44.57,44.58,197400.0,36.4119,36.42,36.3711,36.3792,197400.0
2015-02-04 14:10:00,44.59,44.6,44.52,44.54,89600.0,36.3874,36.3956,36.3303,36.3466,89600.0
2015-02-04 14:15:00,44.52,44.55,44.51,44.51,99600.0,36.3303,36.3548,36.3221,36.3221,99600.0
2015-02-04 14:20:00,44.51,44.56,44.51,44.55,72200.0,36.3221,36.3629,36.3221,36.3548,72200.0
2015-02-04 14:25:00,44.54,44.58,44.54,44.57,68800.0,36.3466,36.3792,36.3466,36.3711,68800.0
2015-02-04 14:30:00,44.58,44.59,44.53,44.54,101000.0,36.3792,36.3874,36.3384,36.3466,101000.0
2015-02-04 14:35:00,44.54,44.56,44.49,44.52,102400.0,36.3466,36.3629,36.3058,36.3303,102400.0
2015-02-04 14:40:00,44.52,44.52,44.45,44.47,99800.0,36.3303,36.3303,36.2731,36.2895,99800.0
2015-02-04 14:45:00,44.46,44.51,44.46,44.49,103600.0,36.2813,36.3221,36.2813,36.3058,103600.0
2015-02-04 14:50:00,44.49,44.5,44.48,44.5,55400.0,36.3058,36.3139,36.2976,36.3139,55400.0
2015-02-04 14:55:00,44.5,44.51,44.44,44.45,72000.0,36.3139,36.3221,36.265,36.2731,72000.0
2015-02-04 15:00:00,44.44,44.45,44.38,44.39,166000.0,36.265,36.2731,36.216,36.2242,166000.0
2015-02-04 15:05:00,44.39,44.41,44.39,44.41,155800.0,36.2242,36.2405,36.2242,36.2405,155800.0
2015-02-04 15:10:00,44.41,44.41,44.35,44.41,111400.0,36.2405,36.2405,36.1915,36.2405,111400.0
2015-02-04 15:15:00,44.41,44.49,44.4,44.49,76800.0,36.2405,36.3058,36.2323,36.3058,76800.0
2015-02-04 15:20:00,44.49,44.51,44.47,44.5,127200.0,36.3058,36.3221,36.2895,36.3139,127200.0
2015-02-04 15:25:00,44.5,44.54,44.48,44.53,233400.0,36.3139,36.3466,36.2976,36.3384,233400.0
2015-02-04 15:30:00,44.53,44.54,44.49,44.49,173400.0,36.3384,36.3466,36.3058,36.3058,173400.0
2015-02-04 15:35:00,44.49,44.54,44.45,44.45,233800.0,36.3058,36.3466,36.2731,36.2731,233800.0
2015-02-04 15:40:00,44.45,44.46,44.3,44.3,306800.0,36.2731,36.2813,36.1507,36.1507,306800.0
2015-02-04 15:45:00,44.31,44.32,44.16,44.27,274000.0,36.1589,36.1671,36.0365,36.1263,274000.0
2015-02-04 15:50:00,44.27,44.31,44.23,44.28,252800.0,36.1263,36.1589,36.0936,36.1344,252800.0
2015-02-04 15:55:00,44.28,44.35,44.26,44.35,361400.0,36.1344,36.1915,36.1181,36.1915,361400.0
2015-02-05 09:30:00,44.35,44.7,44.35,44.55,271200.0,36.1915,36.4772,36.1915,36.3548,271200.0
2015-02-05 09:35:00,44.55,44.68,44.55,44.63,128800.0,36.3548,36.4608,36.3548,36.42,128800.0
2015-02-05 09:40:00,44.6,44.63,44.52,44.6,72800.0,36.3956,36.42,36.3303,36.3956,72800.0
2015-02-05 09:45:00,44.57,44.71,44.56,44.69,89200.0,36.3711,36.4853,36.3629,36.469,89200.0
2015-02-05 09:50:00,44.7,44.84,44.68,44.77,239400.0,36.4772,36.5914,36.4608,36.5343,239400.0
2015-02-05 09:55:00,44.77,44.81,44.64,44.67,143800.0,36.5343,36.5669,36.4282,36.4527,143800.0
2015-02-05 10:00:00,44.67,44.74,44.67,44.71,104800.0,36.4527,36.5098,36.4527,36.4853,104800.0
2015-02-05 10:05:00,44.71,44.76,44.69,44.74,47000.0,36.4853,36.5261,36.469,36.5098,47000.0
2015-02-05 10:10:00,44.72,44.77,44.72,44.77,119400.0,36.4935,36.5343,36.4935,36.5343,119400.0
2015-02-05 10:15:00,44.78,44.83,44.74,44.8,114400.0,36.5424,36.5832,36.5098,36.5588,114400.0
2015-02-05 10:20:00,44.8,44.81,44.67,44.71,88000.0,36.5588,36.5669,36.4527,36.4853,88000.0
2015-02-05 10:25:00,44.7,44.79,44.7,44.72,76200.0,36.4772,36.5506,36.4772,36.4935,76200.0
2015-02-05 10:30:00,44.72,44.73,44.6,44.61,54200.0,36.4935,36.5016,36.3956,36.4037,54200.0
2015-02-05 10:35:00,44.62,44.73,44.59,44.68,91400.0,36.4119,36.5016,36.3874,36.4608,91400.0
2015-02-05 10:40:00,44.69,44.71,44.62,44.64,63200.0,36.469,36.4853,36.4119,36.4282,63200.0
2015-02-05 10:45:00,44.65,44.71,44.64,44.69,43800.0,36.4364,36.4853,36.4282,36.469,43800.0
2015-02-05 10:50:00,44.67,44.68,44.63,44.65,44200.0,36.4527,36.4608,36.42,36.4364,44200.0
2015-02-05 10:55:00,44.64,44.67,44.61,44.63,47600.0,36.4282,36.4527,36.4037,36.42,47600.0
2015-02-05 11:00:00,44.63,44.69,44.61,44.69,53400.0,36.42,36.469,36.4037,36.469,53400.0
2015-02-05 11:05:00,44.69,44.74,44.68,44.73,49200.0,36.469,36.5098,36.4608,36.5016,49200.0
2015-02-05 11:10:00,44.74,44.74,44.65,44.66,43400.0,36.5098,36.5098,36.4364,36.4445,43400.0
2015-02-05 11:15:00,44.66,44.7,44.6,44.63,65200.0,36.4445,36.4772,36.3956,36.42,65200.0
2015-02-05 11:20:00,44.63,44.67,44.62,44.65,51000.0,36.42,36.4527,36.4119,36.4364,51000.0
2015-02-05 11:25:00,44.65,44.76,44.65,44.76,88200.0,36.4364,36.5261,36.4364,36.5261,88200.0
2015-02-05 11:30:00,44.76,44.78,44.73,44.74,43600.0,36.5261,36.5424,36.5016,36.5098,43600.0
2015-02-05 11:35:00,44.74,44.88,44.74,44.87,136400.0,36.5098,36.624,36.5098,36.6159,136400.0
2015-02-05 11:40:00,44.87,44.88,44.77,44.79,77600.0,36.6159,36.624,36.5343,36.5506,77600.0
2015-02-05 11:45:00,44.79,44.85,44.78,44.8,78400.0,36.5506,36.5996,36.5424,36.5588,78400.0
2015-02-05 11:50:00,44.8,44.81,44.74,44.74,80000.0,36.5588,36.5669,36.5098,36.5098,80000.0
2015-02-05 11:55:00,44.74,44.74,44.69,44.7,62400.0,36.5098,36.5098,36.469,36.4772,62400.0
2015-02-05 12:00:00,44.69,44.76,44.66,44.74,154200.0,36.469,36.5261,36.4445,36.5098,154200.0
2015-02-05 12:05:00,44.74,44.85,44.74,44.84,127400.0,36.5098,36.5996,36.5098,36.5914,127400.0
2015-02-05 12:10:00,44.84,44.88,44.76,44.76,138000.0,36.5914,36.624,36.5261,36.5261,138000.0
2015-02-05 12:15:00,44.76,44.79,44.69,44.7,46800.0,36.5261,36.5506,36.469,36.4772,46800.0
2015-02-05 12:20:00,44.71,44.74,44.68,44.68,34400.0,36.4853,36.5098,36.4608,36.4608,34400.0
2015-02-05 12:25:00,44.68,44.71,44.65,44.69,56600.0,36.4608,36.4853,36.4364,36.469,56600.0
2015-02-05 12:30:00,44.69,44.77,44.68,44.76,34000.0,36.469,36.5343,36.4608,36.5261,34000.0
2015-02-05 12:35:00,44.76,44.77,44.73,44.73,59600.0,36.5261,36.5343,36.5016,36.5016,59600.0
2015-02-05 12:40:00,44.73,44.77,44.7,44.74,84000.0,36.5016,36.5343,36.4772,36.5098,84000.0
2015-02-05 12:45:00,44.74,44.77,44.68,44.68,37400.0,36.5098,36.5343,36.4608,36.4608,37400.0
2015-02-05 12:50:00,44.69,44.72,44.67,44.7,33000.0,36.469,36.4935,36.4527,36.4772,33000.0
2015-02-05 12:55:00,44.69,44.72,44.68,44.7,89600.0,36.469,36.4935,36.4608,36.4772,89600.0
2015-02-05 13:00:00,44.7,44.7,44.66,44.66,66600.0,36.4772,36.4772,36.4445,36.4445,66600.0
2015-02-05 13:05:00,44.66,44.69,44.63,44.65,48400.0,36.4445,36.469,36.42,36.4364,48400.0
2015-02-05 13:10:00,44.65,44.67,44.63,44.67,123600.0,36.4364,36.4527,36.42,36.4527,123600.0
2015-02-05 13:15:00,44.66,44.73,44.66,44.7,45000.0,36.4445,36.5016,36.4445,36.4772,45000.0
2015-02-05 13:20:00,44.7,44.76,44.7,44.74,33400.0,36.4772,36.5261,36.4772,36.5098,33400.0
2015-02-05 13:25:00,44.74,44.76,44.7,44.75,53200.0,36.5098,36.5261,36.4772,36.518,53200.0
2015-02-05 13:30:00,44.75,44.77,44.75,44.76,60800.0,36.518,36.5343,36.518,36.5261,60800.0
2015-02-05 13:35:00,44.74,44.74,44.71,44.73,45600.0,36.5098,36.5098,36.4853,36.5016,45600.0
2015-02-05 13:40:00,44.74,44.74,44.7,44.74,47200.0,36.5098,36.5098,36.4772,36.5098,47200.0
2015-02-05 13:45:00,44.74,44.84,44.73,44.83,72000.0,36.5098,36.5914,36.5016,36.5832,72000.0
2015-02-05 13:50:00,44.83,44.85,44.8,44.8,55200.0,36.5832,36.5996,36.5588,36.5588,55200.0
2015-02-05 13:55:00,44.8,44.87,44.8,44.84,69200.0,36.5588,36.6159,36.5588,36.5914,69200.0
2015-02-05 14:00:00,44.83,44.83,44.76,44.77,44400.0,36.5832,36.5832,36.5261,36.5343,44400.0
2015-02-05 14:05:00,44.77,44.8,44.76,44.79,34400.0,36.5343,36.5588,36.5261,36.5506,34400.0
2015-02-05 14:10:00,44.79,44.85,44.79,44.81,60800.0,36.5506,36.5996,36.5506,36.5669,60800.0
2015-02-05 14:15:00,44.81,44.84,44.78,44.84,55600.0,36.5669,36.5914,36.5424,36.5914,55600.0
2015-02-05 14:20:00,44.84,44.84,44.77,44.79,51400.0,36.5914,36.5914,36.5343,36.5506,51400.0
2015-02-05 14:25:00,44.79,44.81,44.76,44.8,46400.0,36.5506,36.5669,36.5261,36.5588,46400.0
2015-02-05 14:30:00,44.8,44.82,44.77,44.78,49400.0,36.5588,36.5751,36.5343,36.5424,49400.0
2015-02-05 14:35:00,44.79,44.8,44.77,44.8,39200.0,36.5506,36.5588,36.5343,36.5588,39200.0
2015-02-05 14:40:00,44.79,44.82,44.76,44.79,40800.0,36.5506,36.5751,36.5261,36.5506,40800.0
2015-02-05 14:45:00,44.77,44.84,44.76,44.77,59200.0,36.5343,36.5914,36.5261,36.5343,59200.0
2015-02-05 14:50:00,44.77,44.81,44.76,44.76,61200.0,36.5343,36.5669,36.5261,36.5261,61200.0
2015-02-05 14:55:00,44.77,44.8,44.72,44.78,70800.0,36.5343,36.5588,36.4935,36.5424,70800.0
2015-02-05 15:00:00,44.77,44.8,44.77,44.79,79600.0,36.5343,36.5588,36.5343,36.5506,79600.0
2015-02-05 15:05:00,44.8,44.81,44.77,44.8,84400.0,36.5588,36.5669,36.5343,36.5588,84400.0
2015-02-05 15:10:00,44.79,44.82,44.77,44.81,90000.0,36.5506,36.5751,36.5343,36.5669,90000.0
2015-02-05 15:15:00,44.81,44.82,44.79,44.82,87600.0,36.5669,36.5751,36.5506,36.5751,87600.0
2015-02-05 15:20:00,44.82,44.83,44.79,44.81,70600.0,36.5751,36.5832,36.5506,36.5669,70600.0
2015-02-05 15:25:00,44.8,44.83,44.79,44.83,58800.0,36.5588,36.5832,36.5506,36.5832,58800.0
2015-02-05 15:30:00,44.83,44.84,44.78,44.81,97800.0,36.5832,36.5914,36.5424,36.5669,97800.0
2015-02-05 15:35:00,44.8,44.82,44.77,44.82,87600.0,36.5588,36.5751,36.5343,36.5751,87600.0
2015-02-05 15:40:00,44.82,44.83,44.8,44.82,138400.0,36.5751,36.5832,36.5588,36.5751,138400.0
2015-02-05 15:45:00,44.82,44.82,44.76,44.79,141000.0,36.5751,36.5751,36.5261,36.5506,141000.0
2015-02-05 15:50:00,44.79,44.82,44.77,44.82,160000.0,36.5506,36.5751,36.5343,36.5751,160000.0
2015-02-05 15:55:00,44.82,44.83,44.79,44.82,350200.0,36.5751,36.5832,36.5506,36.5751,350200.0
2015-02-06 09:30:00,44.75,44.79,44.6,44.65,272600.0,36.518,36.5506,36.3956,36.4364,272600.0
2015-02-06 09:35:00,44.66,44.69,44.56,44.62,120800.0,36.4445,36.469,36.3629,36.4119,120800.0
2015-02-06 09:40:00,44.63,44.7,44.52,44.55,54000.0,36.42,36.4772,36.3303,36.3548,54000.0
2015-02-06 09:45:00,44.55,44.57,44.47,44.57,84600.0,36.3548,36.3711,36.2895,36.3711,84600.0
2015-02-06 09:50:00,44.56,44.62,44.52,44.6,84000.0,36.3629,36.4119,36.3303,36.3956,84000.0
2015-02-06 09:55:00,44.62,44.63,44.5,44.52,56800.0,36.4119,36.42,36.3139,36.3303,56800.0
2015-02-06 10:00:00,44.53,44.55,44.49,44.52,107400.0,36.3384,36.3548,36.3058,36.3303,107400.0
2015-02-06 10:05:00,44.51,44.58,44.5,44.56,51200.0,36.3221,36.3792,36.3139,36.3629,51200.0
2015-02-06 10:10:00,44.56,44.63,44.56,44.62,60200.0,36.3629,36.42,36.3629,36.4119,60200.0
2015-02-06 10:15:00,44.63,44.69,44.6,44.62,51600.0,36.42,36.469,36.3956,36.4119,51600.0
2015-02-06 10:20:00,44.63,44.69,44.6,44.65,49600.0,36.42,36.469,36.3956,36.4364,49600.0
2015-02-06 10:25:00,44.65,44.7,44.63,44.64,73800.0,36.4364,36.4772,36.42,36.4282,73800.0
2015-02-06 10:30:00,44.64,44.7,44.62,44.66,49200.0,36.4282,36.4772,36.4119,36.4445,49200.0
2015-02-06 10:35:00,44.65,44.69,44.61,44.69,84000.0,36.4364,36.469,36.4037,36.469,84000.0
2015-02-06 10:40:00,44.68,44.8,44.68,44.8,100600.0,36.4608,36.5588,36.4608,36.5588,100600.0
2015-02-06 10:45:00,44.8,44.8,44.72,44.72,71200.0,36.5588,36.5588,36.4935,36.4935,71200.0
2015-02-06 10:50:00,44.72,44.76,44.69,44.7,176200.0,36.4935,36.5261,36.469,36.4772,176200.0
2015-02-06 10:55:00,44.7,44.7,44.62,44.63,47200.0,36.4772,36.4772,36.4119,36.42,47200.0
2015-02-06 11:00:00,44.63,44.63,44.56,44.57,58200.0,36.42,36.42,36.3629,36.3711,58200.0
2015-02-06 11:05:00,44.57,44.6,44.55,44.6,84600.0,36.3711,36.3956,36.3548,36.3956,84600.0
2015-02-06 11:10:00,44.59,44.63,44.58,44.62,79200.0,36.3874,36.42,36.3792,36.4119,79200.0
2015-02-06 11:15:00,44.62,44.65,44.58,44.63,74400.0,36.4119,36.4364,36.3792,36.42,74400.0
2015-02-06 11:20:00,44.63,44.65,44.57,44.6,55000.0,36.42,36.4364,36.3711,36.3956,55000.0
2015-02-06 11:25:00,44.6,44.67,44.6,44.67,87200.0,36.3956,36.4527,36.3956,36.4527,87200.0
2015-02-06 11:30:00,44.66,44.67,44.65,44.67,34200.0,36.4445,36.4527,36.4364,36.4527,34200.0
2015-02-06 11:35:00,44.67,44.68,44.6,44.62,50800.0,36.4527,36.4608,36.3956,36.4119,50800.0
2015-02-06 11:40:00,44.62,44.64,44.59,44.63,80200.0,36.4119,36.4282,36.3874,36.42,80200.0
2015-02-06 11:45:00,44.63,44.67,44.62,44.66,63400.0,36.42,36.4527,36.4119,36.4445,63400.0
2015-02-06 11:50:00,44.66,44.67,44.63,44.65,61400.0,36.4445,36.4527,36.42,36.4364,61400.0
2015-02-06 11:55:00,44.65,44.65,44.58,44.59,26000.0,36.4364,36.4364,36.3792,36.3874,26000.0
2015-02-06 12:00:00,44.59,44.67,44.58,44.65,56600.0,36.3874,36.4527,36.3792,36.4364,56600.0
2015-02-06 12:05:00,44.64,44.66,44.6,44.65,21400.0,36.4282,36.4445,36.3956,36.4364,21400.0
2015-02-06 12:10:00,44.66,44.69,44.65,44.65,35200.0,36.4445,36.469,36.4364,36.4364,35200.0
2015-02-06 12:15:00,44.66,44.66,44.61,44.62,18600.0,36.4445,36.4445,36.4037,36.4119,18600.0
2015-02-06 12:20:00,44.62,44.63,44.58,44.59,43400.0,36.4119,36.42,36.3792,36.3874,43400.0
2015-02-06 12:25:00,44.59,44.6,44.56,44.57,64800.0,36.3874,36.3956,36.3629,36.3711,64800.0
2015-02-06 12:30:00,44.58,44.6,44.57,44.58,61200.0,36.3792,36.3956,36.3711,36.3792,61200.0
2015-02-06 12:35:00,44.58,44.62,44.57,44.59,44200.0,36.3792,36.4119,36.3711,36.3874,44200.0
2015-02-06 12:40:00,44.58,44.59,44.55,44.56,55000.0,36.3792,36.3874,36.3548,36.3629,55000.0
2015-02-06 12:45:00,44.56,44.61,44.54,44.59,91000.0,36.3629,36.4037,36.3466,36.3874,91000.0
2015-02-06 12:50:00,44.6,44.6,44.55,44.58,25000.0,36.3956,36.3956,36.3548,36.3792,25000.0
2015-02-06 12:55:00,44.57,44.61,44.56,44.58,28800.0,36.3711,36.4037,36.3629,36.3792,28800.0
2015-02-06 13:00:00,44.57,44.6,44.56,44.58,30200.0,36.3711,36.3956,36.3629,36.3792,30200.0
2015-02-06 13:05:00,44.59,44.59,44.52,44.58,58600.0,36.3874,36.3874,36.3303,36.3792,58600.0
2015-02-06 13:10:00,44.58,44.59,44.54,44.58,50600.0,36.3792,36.3874,36.3466,36.3792,50600.0
2015-02-06 13:15:00,44.57,44.6,44.54,44.58,49200.0,36.3711,36.3956,36.3466,36.3792,49200.0
2015-02-06 13:20:00,44.58,44.62,44.56,44.56,55400.0,36.3792,36.4119,36.3629,36.3629,55400.0
2015-02-06 13:25:00,44.56,44.56,44.48,44.54,73600.0,36.3629,36.3629,36.2976,36.3466,73600.0
2015-02-06 13:30:00,44.54,44.54,44.49,44.52,40000.0,36.3466,36.3466,36.3058,36.3303,40000.0
2015-02-06 13:35:00,44.52,44.52,44.47,44.51,47200.0,36.3303,36.3303,36.2895,36.3221,47200.0
2015-02-06 13:40:00,44.51,44.62,44.51,44.62,90600.0,36.3221,36.4119,36.3221,36.4119,90600.0
2015-02-06 13:45:00,44.6,44.65,44.6,44.6,93200.0,36.3956,36.4364,36.3956,36.3956,93200.0
2015-02-06 13:50:00,44.6,44.75,44.6,44.72,155600.0,36.3956,36.518,36.3956,36.4935,155600.0
2015-02-06 13:55:00,44.72,44.79,44.72,44.76,75400.0,36.4935,36.5506,36.4935,36.5261,75400.0
2015-02-06 14:00:00,44.76,44.77,44.72,44.77,209400.0,36.5261,36.5343,36.4935,36.5343,209400.0
2015-02-06 14:05:00,44.75,44.79,44.73,44.77,63200.0,36.518,36.5506,36.5016,36.5343,63200.0
2015-02-06 14:10:00,44.77,44.83,44.77,44.83,81000.0,36.5343,36.5832,36.5343,36.5832,81000.0
2015-02-06 14:15:00,44.83,44.84,44.82,44.83,122000.0,36.5832,36.5914,36.5751,36.5832,122000.0
2015-02-06 14:20:00,44.83,44.84,44.73,44.75,114000.0,36.5832,36.5914,36.5016,36.518,114000.0
2015-02-06 14:25:00,44.75,44.76,44.71,44.73,35200.0,36.518,36.5261,36.4853,36.5016,35200.0
2015-02-06 14:30:00,44.73,44.74,44.69,44.72,47400.0,36.5016,36.5098,36.469,36.4935,47400.0
2015-02-06 14:35:00,44.72,44.74,44.67,44.67,58600.0,36.4935,36.5098,36.4527,36.4527,58600.0
2015-02-06 14:40:00,44.67,44.7,44.64,44.65,52800.0,36.4527,36.4772,36.4282,36.4364,52800.0
2015-02-06 14:45:00,44.65,44.65,44.57,44.61,100400.0,36.4364,36.4364,36.3711,36.4037,100400.0
2015-02-06 14:50:00,44.62,44.62,44.56,44.57,54600.0,36.4119,36.4119,36.3629,36.3711,54600.0
2015-02-06 14:55:00,44.56,44.59,44.51,44.52,85000.0,36.3629,36.3874,36.3221,36.3303,85000.0
2015-02-06 15:00:00,44.51,44.54,44.49,44.52,227800.0,36.3221,36.3466,36.3058,36.3303,227800.0
2015-02-06 15:05:00,44.51,44.55,44.5,44.51,62200.0,36.3221,36.3548,36.3139,36.3221,62200.0
2015-02-06 15:10:00,44.51,44.52,44.45,44.46,134200.0,36.3221,36.3303,36.2731,36.2813,134200.0
2015-02-06 15:15:00,44.46,44.49,44.42,44.42,78400.0,36.2813,36.3058,36.2487,36.2487,78400.0
2015-02-06 15:20:00,44.42,44.46,44.37,44.44,83800.0,36.2487,36.2813,36.2079,36.265,83800.0
2015-02-06 15:25:00,44.46,44.47,44.37,44.38,116400.0,36.2813,36.2895,36.2079,36.216,116400.0
2015-02-06 15:30:00,44.39,44.44,44.35,44.44,81400.0,36.2242,36.265,36.1915,36.265,81400.0
2015-02-06 15:35:00,44.43,44.44,44.38,44.42,67800.0,36.2568,36.265,36.216,36.2487,67800.0
2015-02-06 15:40:00,44.42,44.42,44.35,44.38,125200.0,36.2487,36.2487,36.1915,36.216,125200.0
2015-02-06 15:45:00,44.38,44.4,44.34,44.4,131400.0,36.216,36.2323,36.1834,36.2323,131400.0
2015-02-06 15:50:00,44.41,44.49,44.39,44.49,186800.0,36.2405,36.3058,36.2242,36.3058,186800.0
2015-02-06 15:55:00,44.49,44.51,44.44,44.51,274000.0,36.3058,36.3221,36.265,36.3221,274000.0
2015-02-09 09:30:00,44.13,44.48,44.13,44.43,209800.0,36.012,36.2976,36.012,36.2568,209800.0
2015-02-09 09:35:00,44.41,44.45,44.35,44.4,61200.0,36.2405,36.2731,36.1915,36.2323,61200.0
2015-02-09 09:40:00,44.4,44.4,44.3,44.33,59600.0,36.2323,36.2323,36.1507,36.1752,59600.0
2015-02-09 09:45:00,44.34,44.47,44.34,44.4,58200.0,36.1834,36.2895,36.1834,36.2323,58200.0
2015-02-09 09:50:00,44.41,44.49,44.41,44.48,52800.0,36.2405,36.3058,36.2405,36.2976,52800.0
2015-02-09 09:55:00,44.49,44.6,44.48,44.5,109600.0,36.3058,36.3956,36.2976,36.3139,109600.0
2015-02-09 10:00:00,44.51,44.52,44.42,44.45,53000.0,36.3221,36.3303,36.2487,36.2731,53000.0
2015-02-09 10:05:00,44.45,44.49,44.41,44.44,43000.0,36.2731,36.3058,36.2405,36.265,43000.0
2015-02-09 10:10:00,44.45,44.45,44.35,44.38,30200.0,36.2731,36.2731,36.1915,36.216,30200.0
2015-02-09 10:15:00,44.38,44.41,44.37,44.38,44000.0,36.216,36.2405,36.2079,36.216,44000.0
2015-02-09 10:20:00,44.38,44.39,44.29,44.33,42600.0,36.216,36.2242,36.1426,36.1752,42600.0
2015-02-09 10:25:00,44.34,44.36,44.25,44.26,88200.0,36.1834,36.1997,36.1099,36.1181,88200.0
2015-02-09 10:30:00,44.26,44.28,44.2,44.26,89000.0,36.1181,36.1344,36.0691,36.1181,89000.0
2015-02-09 10:35:00,44.27,44.33,44.25,44.25,57600.0,36.1263,36.1752,36.1099,36.1099,57600.0
2015-02-09 10:40:00,44.25,44.25,44.17,44.18,73400.0,36.1099,36.1099,36.0447,36.0528,73400.0
2015-02-09 10:45:00,44.19,44.2,44.15,44.19,96800.0,36.061,36.0691,36.0283,36.061,96800.0
2015-02-09 10:50:00,44.19,44.2,44.15,44.2,99000.0,36.061,36.0691,36.0283,36.0691,99000.0
2015-02-09 10:55:00,44.2,44.24,44.18,44.21,153200.0,36.0691,36.1018,36.0528,36.0773,153200.0
2015-02-09 11:00:00,44.21,44.22,44.17,44.19,63200.0,36.0773,36.0855,36.0447,36.061,63200.0
2015-02-09 11:05:00,44.18,44.19,44.1,44.18,100600.0,36.0528,36.061,35.9875,36.0528,100600.0
2015-02-09 11:10:00,44.19,44.2,44.07,44.09,109600.0,36.061,36.0691,35.963,35.9794,109600.0
2015-02-09 11:15:00,44.09,44.23,44.09,44.23,52400.0,35.9794,36.0936,35.9794,36.0936,52400.0
2015-02-09 11:20:00,44.23,44.29,44.21,44.26,40800.0,36.0936,36.1426,36.0773,36.1181,40800.0
2015-02-09 11:25:00,44.26,44.29,44.22,44.27,56600.0,36.1181,36.1426,36.0855,36.1263,56600.0
2015-02-09 11:30:00,44.28,44.31,44.22,44.22,52600.0,36.1344,36.1589,36.0855,36.0855,52600.0
2015-02-09 11:35:00,44.22,44.24,44.19,44.23,44200.0,36.0855,36.1018,36.061,36.0936,44200.0
2015-02-09 11:40:00,44.21,44.24,44.2,44.21,55600.0,36.0773,36.1018,36.0691,36.0773,55600.0
2015-02-09 11:45:00,44.22,44.24,44.19,44.2,51800.0,36.0855,36.1018,36.061,36.0691,51800.0
2015-02-09 11:50:00,44.19,44.27,44.19,44.23,36600.0,36.061,36.1263,36.061,36.0936,36600.0
2015-02-09 11:55:00,44.22,44.25,44.19,44.19,36000.0,36.0855,36.1099,36.061,36.061,36000.0
2015-02-09 12:00:00,44.2,44.23,44.14,44.16,41400.0,36.0691,36.0936,36.0202,36.0365,41400.0
2015-02-09 12:05:00,44.16,44.21,44.15,44.2,38000.0,36.0365,36.0773,36.0283,36.0691,38000.0
2015-02-09 12:10:00,44.2,44.27,44.2,44.26,146800.0,36.0691,36.1263,36.0691,36.1181,146800.0
2015-02-09 12:15:00,44.26,44.26,44.21,44.24,66800.0,36.1181,36.1181,36.0773,36.1018,66800.0
2015-02-09 12:20:00,44.24,44.29,44.23,44.26,47200.0,36.1018,36.1426,36.0936,36.1181,47200.0
2015-02-09 12:25:00,44.27,44.31,44.27,44.3,38800.0,36.1263,36.1589,36.1263,36.1507,38800.0
2015-02-09 12:30:00,44.31,44.38,44.31,44.38,47800.0,36.1589,36.216,36.1589,36.216,47800.0
2015-02-09 12:35:00,44.38,44.4,44.36,44.38,25000.0,36.216,36.2323,36.1997,36.216,25000.0
2015-02-09 12:40:00,44.38,44.4,44.35,44.4,33600.0,36.216,36.2323,36.1915,36.2323,33600.0
2015-02-09 12:45:00,44.4,44.41,44.35,44.39,38400.0,36.2323,36.2405,36.1915,36.2242,38400.0
2015-02-09 12:50:00,44.41,44.44,44.39,44.41,56200.0,36.2405,36.265,36.2242,36.2405,56200.0
2015-02-09 12:55:00,44.41,44.42,44.34,44.34,39600.0,36.2405,36.2487,36.1834,36.1834,39600.0
2015-02-09 13:00:00,44.34,44.38,44.33,44.34,28000.0,36.1834,36.216,36.1752,36.1834,28000.0
2015-02-09 13:05:00,44.35,44.38,44.35,44.38,34800.0,36.1915,36.216,36.1915,36.216,34800.0
2015-02-09 13:10:00,44.38,44.41,44.36,44.37,37800.0,36.216,36.2405,36.1997,36.2079,37800.0
2015-02-09 13:15:00,44.36,44.41,44.36,44.38,24000.0,36.1997,36.2405,36.1997,36.216,24000.0
2015-02-09 13:20:00,44.38,44.38,44.35,44.36,30200.0,36.216,36.216,36.1915,36.1997,30200.0
2015-02-09 13:25:00,44.36,44.38,44.32,44.32,31800.0,36.1997,36.216,36.1671,36.1671,31800.0
2015-02-09 13:30:00,44.32,44.33,44.27,44.29,38600.0,36.1671,36.1752,36.1263,36.1426,38600.0
2015-02-09 13:35:00,44.29,44.29,44.25,44.27,50600.0,36.1426,36.1426,36.1099,36.1263,50600.0
2015-02-09 13:40:00,44.27,44.32,44.25,44.27,40000.0,36.1263,36.1671,36.1099,36.1263,40000.0
2015-02-09 13:45:00,44.26,44.3,44.24,44.26,43600.0,36.1181,36.1507,36.1018,36.1181,43600.0
2015-02-09 13:50:00,44.25,44.26,44.2,44.26,32400.0,36.1099,36.1181,36.0691,36.1181,32400.0
2015-02-09 13:55:00,44.26,44.26,44.18,44.22,54000.0,36.1181,36.1181,36.0528,36.0855,54000.0
2015-02-09 14:00:00,44.22,44.29,44.22,44.27,73600.0,36.0855,36.1426,36.0855,36.1263,73600.0
2015-02-09 14:05:00,44.26,44.29,44.26,44.27,68600.0,36.1181,36.1426,36.1181,36.1263,68600.0
2015-02-09 14:10:00,44.27,44.31,44.22,44.27,53400.0,36.1263,36.1589,36.0855,36.1263,53400.0
2015-02-09 14:15:00,44.27,44.28,44.24,44.27,63000.0,36.1263,36.1344,36.1018,36.1263,63000.0
2015-02-09 14:20:00,44.27,44.31,44.25,44.31,69000.0,36.1263,36.1589,36.1099,36.1589,69000.0
2015-02-09 14:25:00,44.32,44.38,44.32,44.35,46400.0,36.1671,36.216,36.1671,36.1915,46400.0
2015-02-09 14:30:00,44.35,44.4,44.35,44.35,38400.0,36.1915,36.2323,36.1915,36.1915,38400.0
2015-02-09 14:35:00,44.36,44.41,44.36,44.41,39600.0,36.1997,36.2405,36.1997,36.2405,39600.0
2015-02-09 14:40:00,44.41,44.43,44.38,44.39,90800.0,36.2405,36.2568,36.216,36.2242,90800.0
2015-02-09 14:45:00,44.4,44.4,44.33,44.34,48600.0,36.2323,36.2323,36.1752,36.1834,48600.0
2015-02-09 14:50:00,44.35,44.38,44.33,44.34,35600.0,36.1915,36.216,36.1752,36.1834,35600.0
2015-02-09 14:55:00,44.35,44.36,44.27,44.27,34600.0,36.1915,36.1997,36.1263,36.1263,34600.0
2015-02-09 15:00:00,44.27,44.34,44.27,44.33,89000.0,36.1263,36.1834,36.1263,36.1752,89000.0
2015-02-09 15:05:00,44.33,44.33,44.29,44.32,59400.0,36.1752,36.1752,36.1426,36.1671,59400.0
2015-02-09 15:10:00,44.32,44.38,44.31,44.38,76000.0,36.1671,36.216,36.1589,36.216,76000.0
2015-02-09 15:15:00,44.38,44.38,44.34,44.34,72200.0,36.216,36.216,36.1834,36.1834,72200.0
2015-02-09 15:20:00,44.34,44.42,44.31,44.38,82200.0,36.1834,36.2487,36.1589,36.216,82200.0
2015-02-09 15:25:00,44.38,44.47,44.37,44.47,207200.0,36.216,36.2895,36.2079,36.2895,207200.0
2015-02-09 15:30:00,44.47,44.48,44.39,44.41,100600.0,36.2895,36.2976,36.2242,36.2405,100600.0
2015-02-09 15:35:00,44.41,44.43,44.38,44.41,78600.0,36.2405,36.2568,36.216,36.2405,78600.0
2015-02-09 15:40:00,44.42,44.52,44.42,44.48,176800.0,36.2487,36.3303,36.2487,36.2976,176800.0
2015-02-09 15:45:00,44.48,44.49,44.43,44.47,156400.0,36.2976,36.3058,36.2568,36.2895,156400.0
2015-02-09 15:50:00,44.46,44.48,44.43,44.45,313000.0,36.2813,36.2976,36.2568,36.2731,313000.0
2015-02-09 15:55:00,44.45,44.49,44.4,44.42,440200.0,36.2731,36.3058,36.2323,36.2487,440200.0
2015-02-10 09:30:00,44.66,44.99,44.66,44.99,318400.0,36.4445,36.7138,36.4445,36.7138,318400.0
2015-02-10 09:35:00,44.99,45.23,44.98,45.21,404400.0,36.7138,36.9097,36.7056,36.8933,404400.0
2015-02-10 09:40:00,45.22,45.24,45.04,45.04,203200.0,36.9015,36.9178,36.7546,36.7546,203200.0
2015-02-10 09:45:00,45.04,45.35,45.04,45.33,230200.0,36.7546,37.0076,36.7546,36.9913,230200.0
2015-02-10 09:50:00,45.33,45.37,45.19,45.21,397400.0,36.9913,37.0239,36.877,36.8933,397400.0
2015-02-10 09:55:00,45.22,45.3,45.21,45.27,80400.0,36.9015,36.9668,36.8933,36.9423,80400.0
2015-02-10 10:00:00,45.26,45.3,45.08,45.1,155000.0,36.9341,36.9668,36.7873,36.8036,155000.0
2015-02-10 10:05:00,45.1,45.13,45.06,45.08,80800.0,36.8036,36.8281,36.7709,36.7873,80800.0
2015-02-10 10:10:00,45.08,45.09,45.01,45.05,130600.0,36.7873,36.7954,36.7301,36.7628,130600.0
2015-02-10 10:15:00,45.04,45.18,45.01,45.1,146400.0,36.7546,36.8689,36.7301,36.8036,146400.0
2015-02-10 10:20:00,45.1,45.17,45.1,45.15,82600.0,36.8036,36.8607,36.8036,36.8444,82600.0
2015-02-10 10:25:00,45.16,45.22,45.12,45.16,143400.0,36.8525,36.9015,36.8199,36.8525,143400.0
2015-02-10 10:30:00,45.16,45.18,45.1,45.11,103800.0,36.8525,36.8689,36.8036,36.8117,103800.0
2015-02-10 10:35:00,45.1,45.12,45.04,45.09,103200.0,36.8036,36.8199,36.7546,36.7954,103200.0
2015-02-10 10:40:00,45.09,45.09,45.04,45.05,65400.0,36.7954,36.7954,36.7546,36.7628,65400.0
2015-02-10 10:45:00,45.04,45.08,44.94,44.98,127000.0,36.7546,36.7873,36.673,36.7056,127000.0
2015-02-10 10:50:00,44.96,45.04,44.95,45.02,56200.0,36.6893,36.7546,36.6812,36.7383,56200.0
2015-02-10 10:55:00,45.02,45.1,45.02,45.1,57400.0,36.7383,36.8036,36.7383,36.8036,57400.0
2015-02-10 11:00:00,45.1,45.13,45.07,45.13,57400.0,36.8036,36.8281,36.7791,36.8281,57400.0
2015-02-10 11:05:00,45.13,45.17,45.1,45.16,52000.0,36.8281,36.8607,36.8036,36.8525,52000.0
2015-02-10 11:10:00,45.16,45.23,45.16,45.22,58600.0,36.8525,36.9097,36.8525,36.9015,58600.0
2015-02-10 11:15:00,45.22,45.23,45.18,45.19,71600.0,36.9015,36.9097,36.8689,36.877,71600.0
2015-02-10 11:20:00,45.18,45.21,45.14,45.15,52000.0,36.8689,36.8933,36.8362,36.8444,52000.0
2015-02-10 11:25:00,45.15,45.21,45.15,45.18,54200.0,36.8444,36.8933,36.8444,36.8689,54200.0
2015-02-10 11:30:00,45.19,45.2,45.15,45.18,66400.0,36.877,36.8852,36.8444,36.8689,66400.0
2015-02-10 11:35:00,45.18,45.26,45.18,45.24,94600.0,36.8689,36.9341,36.8689,36.9178,94600.0
2015-02-10 11:40:00,45.26,45.29,45.24,45.25,55400.0,36.9341,36.9586,36.9178,36.926,55400.0
2015-02-10 11:45:00,45.25,45.27,45.23,45.27,84600.0,36.926,36.9423,36.9097,36.9423,84600.0
2015-02-10 11:50:00,45.27,45.27,45.19,45.22,46600.0,36.9423,36.9423,36.877,36.9015,46600.0
2015-02-10 11:55:00,45.22,45.27,45.21,45.26,39600.0,36.9015,36.9423,36.8933,36.9341,39600.0
2015-02-10 12:00:00,45.26,45.26,45.15,45.19,60200.0,36.9341,36.9341,36.8444,36.877,60200.0
2015-02-10 12:05:00,45.18,45.21,45.15,45.2,32800.0,36.8689,36.8933,36.8444,36.8852,32800.0
2015-02-10 12:10:00,45.21,45.31,45.21,45.3,114000.0,36.8933,36.9749,36.8933,36.9668,114000.0
2015-02-10 12:15:00,45.3,45.32,45.26,45.3,79000.0,36.9668,36.9831,36.9341,36.9668,79000.0
2015-02-10 12:20:00,45.3,45.31,45.26,45.29,55600.0,36.9668,36.9749,36.9341,36.9586,55600.0
2015-02-10 12:25:00,45.29,45.32,45.28,45.32,50800.0,36.9586,36.9831,36.9505,36.9831,50800.0
2015-02-10 12:30:00,45.32,45.32,45.23,45.26,273000.0,36.9831,36.9831,36.9097,36.9341,273000.0
2015-02-10 12:35:00,45.26,45.27,45.19,45.24,136200.0,36.9341,36.9423,36.877,36.9178,136200.0
2015-02-10 12:40:00,45.24,45.31,45.24,45.31,87600.0,36.9178,36.9749,36.9178,36.9749,87600.0
2015-02-10 12:45:00,45.31,45.32,45.24,45.3,81800.0,36.9749,36.9831,36.9178,36.9668,81800.0
2015-02-10 12:50:00,45.3,45.3,45.25,45.26,150600.0,36.9668,36.9668,36.926,36.9341,150600.0
2015-02-10 12:55:00,45.26,45.27,45.26,45.27,43400.0,36.9341,36.9423,36.9341,36.9423,43400.0
2015-02-10 13:00:00,45.27,45.3,45.24,45.27,93400.0,36.9423,36.9668,36.9178,36.9423,93400.0
2015-02-10 13:05:00,45.27,45.3,45.26,45.29,51600.0,36.9423,36.9668,36.9341,36.9586,51600.0
2015-02-10 13:10:00,45.29,45.33,45.27,45.31,101400.0,36.9586,36.9913,36.9423,36.9749,101400.0
2015-02-10 13:15:00,45.3,45.33,45.27,45.32,73000.0,36.9668,36.9913,36.9423,36.9831,73000.0
2015-02-10 13:20:00,45.31,45.32,45.23,45.3,89800.0,36.9749,36.9831,36.9097,36.9668,89800.0
2015-02-10 13:25:00,45.29,45.29,45.22,45.24,123400.0,36.9586,36.9586,36.9015,36.9178,123400.0
2015-02-10 13:30:00,45.24,45.28,45.24,45.24,91200.0,36.9178,36.9505,36.9178,36.9178,91200.0
2015-02-10 13:35:00,45.24,45.33,45.24,45.32,75400.0,36.9178,36.9913,36.9178,36.9831,75400.0
2015-02-10 13:40:00,45.32,45.32,45.28,45.32,79800.0,36.9831,36.9831,36.9505,36.9831,79800.0
2015-02-10 13:45:00,45.32,45.35,45.32,45.34,94800.0,36.9831,37.0076,36.9831,36.9994,94800.0
2015-02-10 13:50:00,45.34,45.35,45.31,45.32,98600.0,36.9994,37.0076,36.9749,36.9831,98600.0
2015-02-10 13:55:00,45.32,45.36,45.32,45.34,88800.0,36.9831,37.0157,36.9831,36.9994,88800.0
2015-02-10 14:00:00,45.34,45.37,45.34,45.35,94000.0,36.9994,37.0239,36.9994,37.0076,94000.0
2015-02-10 14:05:00,45.35,45.41,45.34,45.4,139800.0,37.0076,37.0565,36.9994,37.0484,139800.0
2015-02-10 14:10:00,45.4,45.43,45.38,45.38,237000.0,37.0484,37.0729,37.0321,37.0321,237000.0
2015-02-10 14:15:00,45.38,45.41,45.37,45.41,212200.0,37.0321,37.0565,37.0239,37.0565,212200.0
2015-02-10 14:20:00,45.41,45.41,45.38,45.41,76000.0,37.0565,37.0565,37.0321,37.0565,76000.0
2015-02-10 14:25:00,45.41,45.45,45.4,45.43,179600.0,37.0565,37.0892,37.0484,37.0729,179600.0
2015-02-10 14:30:00,45.44,45.47,45.43,45.46,158400.0,37.081,37.1055,37.0729,37.0974,158400.0
2015-02-10 14:35:00,45.46,45.53,45.46,45.52,232000.0,37.0974,37.1545,37.0974,37.1463,232000.0
2015-02-10 14:40:00,45.52,45.55,45.5,45.54,92000.0,37.1463,37.1708,37.13,37.1626,92000.0
2015-02-10 14:45:00,45.55,45.55,45.51,45.52,65000.0,37.1708,37.1708,37.1382,37.1463,65000.0
2015-02-10 14:50:00,45.52,45.54,45.49,45.52,103600.0,37.1463,37.1626,37.1218,37.1463,103600.0
2015-02-10 14:55:00,45.52,45.59,45.52,45.58,82800.0,37.1463,37.2034,37.1463,37.1953,82800.0
2015-02-10 15:00:00,45.59,45.6,45.56,45.57,105000.0,37.2034,37.2116,37.179,37.1871,105000.0
2015-02-10 15:05:00,45.57,45.58,45.53,45.57,99000.0,37.1871,37.1953,37.1545,37.1871,99000.0
2015-02-10 15:10:00,45.57,45.58,45.55,45.57,92400.0,37.1871,37.1953,37.1708,37.1871,92400.0
2015-02-10 15:15:00,45.57,45.58,45.54,45.57,117200.0,37.1871,37.1953,37.1626,37.1871,117200.0
2015-02-10 15:20:00,45.57,45.57,45.54,45.54,120800.0,37.1871,37.1871,37.1626,37.1626,120800.0
2015-02-10 15:25:00,45.54,45.65,45.54,45.63,242200.0,37.1626,37.2524,37.1626,37.2361,242200.0
2015-02-10 15:30:00,45.63,45.68,45.61,45.68,250800.0,37.2361,37.2769,37.2198,37.2769,250800.0
2015-02-10 15:35:00,45.68,45.69,45.6,45.61,277600.0,37.2769,37.285,37.2116,37.2198,277600.0
2015-02-10 15:40:00,45.61,45.62,45.59,45.6,228200.0,37.2198,37.2279,37.2034,37.2116,228200.0
2015-02-10 15:45:00,45.6,45.6,45.58,45.59,328600.0,37.2116,37.2116,37.1953,37.2034,328600.0
2015-02-10 15:50:00,45.59,45.62,45.57,45.6,431600.0,37.2034,37.2279,37.1871,37.2116,431600.0
2015-02-10 15:55:00,45.6,45.63,45.58,45.59,525400.0,37.2116,37.2361,37.1953,37.2034,525400.0
2015-02-11 09:30:00,45.58,45.81,45.57,45.75,300200.0,37.1953,37.383,37.1871,37.334,300200.0
2015-02-11 09:35:00,45.74,45.9,45.71,45.81,91400.0,37.3258,37.4564,37.3014,37.383,91400.0
2015-02-11 09:40:00,45.82,45.88,45.74,45.77,72800.0,37.3911,37.4401,37.3258,37.3503,72800.0
2015-02-11 09:45:00,45.77,45.81,45.64,45.72,110800.0,37.3503,37.383,37.2442,37.3095,110800.0
2015-02-11 09:50:00,45.72,45.72,45.62,45.66,87800.0,37.3095,37.3095,37.2279,37.2606,87800.0
2015-02-11 09:55:00,45.64,45.81,45.64,45.74,77200.0,37.2442,37.383,37.2442,37.3258,77200.0
2015-02-11 10:00:00,45.76,45.76,45.6,45.66,81800.0,37.3422,37.3422,37.2116,37.2606,81800.0
2015-02-11 10:05:00,45.66,45.66,45.57,45.59,68800.0,37.2606,37.2606,37.1871,37.2034,68800.0
2015-02-11 10:10:00,45.59,45.66,45.57,45.62,68800.0,37.2034,37.2606,37.1871,37.2279,68800.0
2015-02-11 10:15:00,45.62,45.62,45.53,45.55,59400.0,37.2279,37.2279,37.1545,37.1708,59400.0
2015-02-11 10:20:00,45.56,45.59,45.52,45.52,78000.0,37.179,37.2034,37.1463,37.1463,78000.0
2015-02-11 10:25:00,45.52,45.58,45.47,45.55,80600.0,37.1463,37.1953,37.1055,37.1708,80600.0
2015-02-11 10:30:00,45.54,45.67,45.52,45.64,72000.0,37.1626,37.2687,37.1463,37.2442,72000.0
2015-02-11 10:35:00,45.64,45.66,45.53,45.53,79600.0,37.2442,37.2606,37.1545,37.1545,79600.0
2015-02-11 10:40:00,45.54,45.59,45.52,45.52,54200.0,37.1626,37.2034,37.1463,37.1463,54200.0
2015-02-11 10:45:00,45.52,45.55,45.46,45.51,72400.0,37.1463,37.1708,37.0974,37.1382,72400.0
2015-02-11 10:50:00,45.51,45.54,45.49,45.51,61600.0,37.1382,37.1626,37.1218,37.1382,61600.0
2015-02-11 10:55:00,45.52,45.54,45.48,45.5,44600.0,37.1463,37.1626,37.1137,37.13,44600.0
2015-02-11 11:00:00,45.5,45.6,45.5,45.57,75800.0,37.13,37.2116,37.13,37.1871,75800.0
2015-02-11 11:05:00,45.59,45.63,45.54,45.57,60000.0,37.2034,37.2361,37.1626,37.1871,60000.0
2015-02-11 11:10:00,45.57,45.6,45.54,45.57,49600.0,37.1871,37.2116,37.1626,37.1871,49600.0
2015-02-11 11:15:00,45.59,45.6,45.57,45.59,45400.0,37.2034,37.2116,37.1871,37.2034,45400.0
2015-02-11 11:20:00,45.59,45.59,45.54,45.57,31800.0,37.2034,37.2034,37.1626,37.1871,31800.0
2015-02-11 11:25:00,45.57,45.6,45.55,45.59,53400.0,37.1871,37.2116,37.1708,37.2034,53400.0
2015-02-11 11:30:00,45.58,45.58,45.47,45.52,30000.0,37.1953,37.1953,37.1055,37.1463,30000.0
2015-02-11 11:35:00,45.51,45.54,45.5,45.54,28400.0,37.1382,37.1626,37.13,37.1626,28400.0
2015-02-11 11:40:00,45.54,45.56,45.51,45.54,26600.0,37.1626,37.179,37.1382,37.1626,26600.0
2015-02-11 11:45:00,45.55,45.55,45.49,45.52,36000.0,37.1708,37.1708,37.1218,37.1463,36000.0
2015-02-11 11:50:00,45.52,45.54,45.49,45.49,47600.0,37.1463,37.1626,37.1218,37.1218,47600.0
2015-02-11 11:55:00,45.49,45.52,45.48,45.5,27000.0,37.1218,37.1463,37.1137,37.13,27000.0
2015-02-11 12:00:00,45.49,45.49,45.44,45.45,42800.0,37.1218,37.1218,37.081,37.0892,42800.0
2015-02-11 12:05:00,45.44,45.48,45.41,45.41,40200.0,37.081,37.1137,37.0565,37.0565,40200.0
2015-02-11 12:10:00,45.41,45.44,45.4,45.43,54800.0,37.0565,37.081,37.0484,37.0729,54800.0
2015-02-11 12:15:00,45.42,45.46,45.4,45.45,32200.0,37.0647,37.0974,37.0484,37.0892,32200.0
2015-02-11 12:20:00,45.44,45.47,45.43,45.47,42000.0,37.081,37.1055,37.0729,37.1055,42000.0
2015-02-11 12:25:00,45.47,45.49,45.44,45.44,36200.0,37.1055,37.1218,37.081,37.081,36200.0
2015-02-11 12:30:00,45.44,45.47,45.38,45.41,46200.0,37.081,37.1055,37.0321,37.0565,46200.0
2015-02-11 12:35:00,45.42,45.43,45.38,45.4,41800.0,37.0647,37.0729,37.0321,37.0484,41800.0
2015-02-11 12:40:00,45.4,45.46,45.39,45.43,54000.0,37.0484,37.0974,37.0402,37.0729,54000.0
2015-02-11 12:45:00,45.43,45.47,45.42,45.44,44200.0,37.0729,37.1055,37.0647,37.081,44200.0
2015-02-11 12:50:00,45.44,45.48,45.41,45.45,74600.0,37.081,37.1137,37.0565,37.0892,74600.0
2015-02-11 12:55:00,45.45,45.45,45.4,45.43,49800.0,37.0892,37.0892,37.0484,37.0729,49800.0
2015-02-11 13:00:00,45.44,45.47,45.42,45.47,91800.0,37.081,37.1055,37.0647,37.1055,91800.0
2015-02-11 13:05:00,45.47,45.49,45.44,45.45,77400.0,37.1055,37.1218,37.081,37.0892,77400.0
2015-02-11 13:10:00,45.45,45.46,45.38,45.42,95200.0,37.0892,37.0974,37.0321,37.0647,95200.0
2015-02-11 13:15:00,45.41,45.41,45.38,45.38,43000.0,37.0565,37.0565,37.0321,37.0321,43000.0
2015-02-11 13:20:00,45.38,45.4,45.35,45.4,41800.0,37.0321,37.0484,37.0076,37.0484,41800.0
2015-02-11 13:25:00,45.41,45.44,45.4,45.43,37000.0,37.0565,37.081,37.0484,37.0729,37000.0
2015-02-11 13:30:00,45.43,45.45,45.41,45.42,41200.0,37.0729,37.0892,37.0565,37.0647,41200.0
2015-02-11 13:35:00,45.43,45.53,45.42,45.52,51600.0,37.0729,37.1545,37.0647,37.1463,51600.0
2015-02-11 13:40:00,45.52,45.54,45.49,45.49,73200.0,37.1463,37.1626,37.1218,37.1218,73200.0
2015-02-11 13:45:00,45.49,45.49,45.47,45.49,29200.0,37.1218,37.1218,37.1055,37.1218,29200.0
2015-02-11 13:50:00,45.49,45.52,45.48,45.48,57000.0,37.1218,37.1463,37.1137,37.1137,57000.0
2015-02-11 13:55:00,45.47,45.56,45.46,45.52,81400.0,37.1055,37.179,37.0974,37.1463,81400.0
2015-02-11 14:00:00,45.52,45.56,45.51,45.55,32200.0,37.1463,37.179,37.1382,37.1708,32200.0
2015-02-11 14:05:00,45.55,45.59,45.52,45.59,68600.0,37.1708,37.2034,37.1463,37.2034,68600.0
2015-02-11 14:10:00,45.57,45.57,45.5,45.51,30200.0,37.1871,37.1871,37.13,37.1382,30200.0
2015-02-11 14:15:00,45.5,45.52,45.45,45.47,43400.0,37.13,37.1463,37.0892,37.1055,43400.0
2015-02-11 14:20:00,45.46,45.46,45.42,45.44,34600.0,37.0974,37.0974,37.0647,37.081,34600.0
2015-02-11 14:25:00,45.44,45.44,45.37,45.39,59600.0,37.081,37.081,37.0239,37.0402,59600.0
2015-02-11 14:30:00,45.4,45.42,45.36,45.42,51000.0,37.0484,37.0647,37.0157,37.0647,51000.0
2015-02-11 14:35:00,45.42,45.45,45.39,45.44,45200.0,37.0647,37.0892,37.0402,37.081,45200.0
2015-02-11 14:40:00,45.45,45.49,45.43,45.44,49000.0,37.0892,37.1218,37.0729,37.081,49000.0
2015-02-11 14:45:00,45.45,45.49,45.41,45.42,58400.0,37.0892,37.1218,37.0565,37.0647,58400.0
2015-02-11 14:50:00,45.42,45.43,45.4,45.4,47400.0,37.0647,37.0729,37.0484,37.0484,47400.0
2015-02-11 14:55:00,45.4,45.45,45.38,45.42,56600.0,37.0484,37.0892,37.0321,37.0647,56600.0
2015-02-11 15:00:00,45.42,45.46,45.4,45.41,59600.0,37.0647,37.0974,37.0484,37.0565,59600.0
2015-02-11 15:05:00,45.41,45.46,45.4,45.45,58400.0,37.0565,37.0974,37.0484,37.0892,58400.0
2015-02-11 15:10:00,45.45,45.48,45.44,45.47,43200.0,37.0892,37.1137,37.081,37.1055,43200.0
2015-02-11 15:15:00,45.46,45.47,45.42,45.43,61200.0,37.0974,37.1055,37.0647,37.0729,61200.0
2015-02-11 15:20:00,45.43,45.47,45.42,45.45,79200.0,37.0729,37.1055,37.0647,37.0892,79200.0
2015-02-11 15:25:00,45.46,45.56,45.46,45.49,124800.0,37.0974,37.179,37.0974,37.1218,124800.0
2015-02-11 15:30:00,45.49,45.5,45.41,45.41,104400.0,37.1218,37.13,37.0565,37.0565,104400.0
2015-02-11 15:35:00,45.42,45.49,45.42,45.47,75400.0,37.0647,37.1218,37.0647,37.1055,75400.0
2015-02-11 15:40:00,45.47,45.49,45.42,45.44,89800.0,37.1055,37.1218,37.0647,37.081,89800.0
2015-02-11 15:45:00,45.43,45.43,45.37,45.38,121400.0,37.0729,37.0729,37.0239,37.0321,121400.0
2015-02-11 15:50:00,45.38,45.4,45.35,45.37,147000.0,37.0321,37.0484,37.0076,37.0239,147000.0
2015-02-11 15:55:00,45.37,45.4,45.35,45.4,234400.0,37.0239,37.0484,37.0076,37.0484,234400.0
2015-02-12 09:30:00,45.55,45.57,45.2,45.21,225600.0,37.1708,37.1871,36.8852,36.8933,225600.0
2015-02-12 09:35:00,45.21,45.22,45.12,45.18,147600.0,36.8933,36.9015,36.8199,36.8689,147600.0
2015-02-12 09:40:00,45.19,45.2,45.05,45.08,164200.0,36.877,36.8852,36.7628,36.7873,164200.0
2015-02-12 09:45:00,45.09,45.27,45.08,45.27,100400.0,36.7954,36.9423,36.7873,36.9423,100400.0
2015-02-12 09:50:00,45.27,45.35,45.24,45.25,87400.0,36.9423,37.0076,36.9178,36.926,87400.0
2015-02-12 09:55:00,45.24,45.33,45.23,45.27,65600.0,36.9178,36.9913,36.9097,36.9423,65600.0
2015-02-12 10:00:00,45.27,45.33,45.23,45.27,50600.0,36.9423,36.9913,36.9097,36.9423,50600.0
2015-02-12 10:05:00,45.29,45.35,45.26,45.28,72600.0,36.9586,37.0076,36.9341,36.9505,72600.0
2015-02-12 10:10:00,45.27,45.38,45.27,45.33,59200.0,36.9423,37.0321,36.9423,36.9913,59200.0
2015-02-12 10:15:00,45.34,45.43,45.31,45.42,79200.0,36.9994,37.0729,36.9749,37.0647,79200.0
2015-02-12 10:20:00,45.42,45.46,45.35,45.36,46200.0,37.0647,37.0974,37.0076,37.0157,46200.0
2015-02-12 10:25:00,45.37,45.42,45.34,45.35,52800.0,37.0239,37.0647,36.9994,37.0076,52800.0
2015-02-12 10:30:00,45.36,45.39,45.3,45.38,113600.0,37.0157,37.0402,36.9668,37.0321,113600.0
2015-02-12 10:35:00,45.36,45.47,45.36,45.42,74800.0,37.0157,37.1055,37.0157,37.0647,74800.0
2015-02-12 10:40:00,45.42,45.45,45.37,45.41,34600.0,37.0647,37.0892,37.0239,37.0565,34600.0
2015-02-12 10:45:00,45.41,45.56,45.4,45.55,171400.0,37.0565,37.179,37.0484,37.1708,171400.0
2015-02-12 10:50:00,45.55,45.65,45.49,45.49,107000.0,37.1708,37.2524,37.1218,37.1218,107000.0
2015-02-12 10:55:00,45.49,45.6,45.49,45.52,121000.0,37.1218,37.2116,37.1218,37.1463,121000.0
2015-02-12 11:00:00,45.52,45.56,45.46,45.49,61600.0,37.1463,37.179,37.0974,37.1218,61600.0
2015-02-12 11:05:00,45.48,45.5,45.45,45.5,31200.0,37.1137,37.13,37.0892,37.13,31200.0
2015-02-12 11:10:00,45.49,45.52,45.46,45.51,62400.0,37.1218,37.1463,37.0974,37.1382,62400.0
2015-02-12 11:15:00,45.52,45.52,45.45,45.48,41200.0,37.1463,37.1463,37.0892,37.1137,41200.0
2015-02-12 11:20:00,45.48,45.5,45.46,45.47,56000.0,37.1137,37.13,37.0974,37.1055,56000.0
2015-02-12 11:25:00,45.47,45.49,45.46,45.48,37800.0,37.1055,37.1218,37.0974,37.1137,37800.0
2015-02-12 11:30:00,45.48,45.51,45.46,45.51,61400.0,37.1137,37.1382,37.0974,37.1382,61400.0
2015-02-12 11:35:00,45.51,45.52,45.48,45.51,41800.0,37.1382,37.1463,37.1137,37.1382,41800.0
2015-02-12 11:40:00,45.51,45.52,45.47,45.51,36000.0,37.1382,37.1463,37.1055,37.1382,36000.0
2015-02-12 11:45:00,45.5,45.56,45.49,45.56,52200.0,37.13,37.179,37.1218,37.179,52200.0
2015-02-12 11:50:00,45.56,45.59,45.54,45.59,39000.0,37.179,37.2034,37.1626,37.2034,39000.0
2015-02-12 11:55:00,45.58,45.62,45.55,45.55,42800.0,37.1953,37.2279,37.1708,37.1708,42800.0
2015-02-12 12:00:00,45.55,45.58,45.54,45.55,40600.0,37.1708,37.1953,37.1626,37.1708,40600.0
2015-02-12 12:05:00,45.55,45.57,45.49,45.52,40600.0,37.1708,37.1871,37.1218,37.1463,40600.0
2015-02-12 12:10:00,45.52,45.56,45.49,45.56,49600.0,37.1463,37.179,37.1218,37.179,49600.0
2015-02-12 12:15:00,45.56,45.58,45.5,45.57,60800.0,37.179,37.1953,37.13,37.1871,60800.0
2015-02-12 12:20:00,45.58,45.61,45.57,45.6,29800.0,37.1953,37.2198,37.1871,37.2116,29800.0
2015-02-12 12:25:00,45.62,45.67,45.6,45.67,56000.0,37.2279,37.2687,37.2116,37.2687,56000.0
2015-02-12 12:30:00,45.67,45.68,45.62,45.63,33800.0,37.2687,37.2769,37.2279,37.2361,33800.0
2015-02-12 12:35:00,45.63,45.76,45.63,45.72,170200.0,37.2361,37.3422,37.2361,37.3095,170200.0
2015-02-12 12:40:00,45.71,45.76,45.68,45.74,57200.0,37.3014,37.3422,37.2769,37.3258,57200.0
2015-02-12 12:45:00,45.73,45.76,45.71,45.72,41600.0,37.3177,37.3422,37.3014,37.3095,41600.0
2015-02-12 12:50:00,45.72,45.73,45.69,45.7,37800.0,37.3095,37.3177,37.285,37.2932,37800.0
2015-02-12 12:55:00,45.71,45.79,45.71,45.78,42200.0,37.3014,37.3666,37.3014,37.3585,42200.0
2015-02-12 13:00:00,45.77,45.79,45.73,45.75,49800.0,37.3503,37.3666,37.3177,37.334,49800.0
2015-02-12 13:05:00,45.76,45.77,45.73,45.74,36200.0,37.3422,37.3503,37.3177,37.3258,36200.0
2015-02-12 13:10:00,45.74,45.79,45.74,45.76,51600.0,37.3258,37.3666,37.3258,37.3422,51600.0
2015-02-12 13:15:00,45.76,45.78,45.74,45.76,63800.0,37.3422,37.3585,37.3258,37.3422,63800.0
2015-02-12 13:20:00,45.76,45.77,45.7,45.73,44000.0,37.3422,37.3503,37.2932,37.3177,44000.0
2015-02-12 13:25:00,45.73,45.73,45.68,45.71,57600.0,37.3177,37.3177,37.2769,37.3014,57600.0
2015-02-12 13:30:00,45.71,45.79,45.7,45.77,83200.0,37.3014,37.3666,37.2932,37.3503,83200.0
2015-02-12 13:35:00,45.77,45.77,45.72,45.76,37800.0,37.3503,37.3503,37.3095,37.3422,37800.0
2015-02-12 13:40:00,45.76,45.77,45.75,45.77,29800.0,37.3422,37.3503,37.334,37.3503,29800.0
2015-02-12 13:45:00,45.77,45.78,45.7,45.7,64200.0,37.3503,37.3585,37.2932,37.2932,64200.0
2015-02-12 13:50:00,45.7,45.72,45.67,45.71,59400.0,37.2932,37.3095,37.2687,37.3014,59400.0
2015-02-12 13:55:00,45.7,45.71,45.66,45.68,22400.0,37.2932,37.3014,37.2606,37.2769,22400.0
2015-02-12 14:00:00,45.67,45.7,45.67,45.67,51200.0,37.2687,37.2932,37.2687,37.2687,51200.0
2015-02-12 14:05:00,45.68,45.73,45.67,45.73,31000.0,37.2769,37.3177,37.2687,37.3177,31000.0
2015-02-12 14:10:00,45.73,45.73,45.67,45.67,66400.0,37.3177,37.3177,37.2687,37.2687,66400.0
2015-02-12 14:15:00,45.67,45.7,45.67,45.68,37400.0,37.2687,37.2932,37.2687,37.2769,37400.0
2015-02-12 14:20:00,45.68,45.72,45.67,45.71,42400.0,37.2769,37.3095,37.2687,37.3014,42400.0
2015-02-12 14:25:00,45.71,45.73,45.68,45.71,59800.0,37.3014,37.3177,37.2769,37.3014,59800.0
2015-02-12 14:30:00,45.71,45.71,45.67,45.69,61400.0,37.3014,37.3014,37.2687,37.285,61400.0
2015-02-12 14:35:00,45.69,45.7,45.67,45.69,32400.0,37.285,37.2932,37.2687,37.285,32400.0
2015-02-12 14:40:00,45.7,45.81,45.7,45.8,125800.0,37.2932,37.383,37.2932,37.3748,125800.0
2015-02-12 14:45:00,45.81,45.85,45.81,45.83,85600.0,37.383,37.4156,37.383,37.3993,85600.0
2015-02-12 14:50:00,45.83,45.85,45.82,45.84,47400.0,37.3993,37.4156,37.3911,37.4074,47400.0
2015-02-12 14:55:00,45.84,45.87,45.83,45.85,48400.0,37.4074,37.4319,37.3993,37.4156,48400.0
2015-02-12 15:00:00,45.86,45.86,45.81,45.81,54400.0,37.4238,37.4238,37.383,37.383,54400.0
2015-02-12 15:05:00,45.81,45.84,45.81,45.84,71200.0,37.383,37.4074,37.383,37.4074,71200.0
2015-02-12 15:10:00,45.84,45.87,45.82,45.87,114600.0,37.4074,37.4319,37.3911,37.4319,114600.0
2015-02-12 15:15:00,45.87,45.9,45.85,45.89,83800.0,37.4319,37.4564,37.4156,37.4482,83800.0
2015-02-12 15:20:00,45.9,45.9,45.87,45.87,102400.0,37.4564,37.4564,37.4319,37.4319,102400.0
2015-02-12 15:25:00,45.87,45.92,45.87,45.92,93400.0,37.4319,37.4727,37.4319,37.4727,93400.0
2015-02-12 15:30:00,45.92,45.92,45.84,45.87,99400.0,37.4727,37.4727,37.4074,37.4319,99400.0
2015-02-12 15:35:00,45.87,45.91,45.87,45.9,94800.0,37.4319,37.4646,37.4319,37.4564,94800.0
2015-02-12 15:40:00,45.9,45.97,45.88,45.9,151200.0,37.4564,37.5135,37.4401,37.4564,151200.0
2015-02-12 15:45:00,45.9,45.92,45.85,45.91,147800.0,37.4564,37.4727,37.4156,37.4646,147800.0
2015-02-12 15:50:00,45.91,45.95,45.91,45.91,249600.0,37.4646,37.4972,37.4646,37.4646,249600.0
2015-02-12 15:55:00,45.91,45.93,45.89,45.92,330600.0,37.4646,37.4809,37.4482,37.4727,330600.0
2015-02-13 09:30:00,45.99,45.99,45.75,45.81,192400.0,37.5299,37.5299,37.334,37.383,192400.0
2015-02-13 09:35:00,45.81,45.81,45.66,45.72,73600.0,37.383,37.383,37.2606,37.3095,73600.0
2015-02-13 09:40:00,45.71,45.73,45.61,45.63,67000.0,37.3014,37.3177,37.2198,37.2361,67000.0
2015-02-13 09:45:00,45.65,45.67,45.57,45.59,127200.0,37.2524,37.2687,37.1871,37.2034,127200.0
2015-02-13 09:50:00,45.59,45.62,45.55,45.55,105800.0,37.2034,37.2279,37.1708,37.1708,105800.0
2015-02-13 09:55:00,45.55,45.67,45.55,45.63,106600.0,37.1708,37.2687,37.1708,37.2361,106600.0
2015-02-13 10:00:00,45.64,45.71,45.55,45.57,120400.0,37.2442,37.3014,37.1708,37.1871,120400.0
2015-02-13 10:05:00,45.57,45.63,45.52,45.52,48000.0,37.1871,37.2361,37.1463,37.1463,48000.0
2015-02-13 10:10:00,45.52,45.63,45.48,45.58,107000.0,37.1463,37.2361,37.1137,37.1953,107000.0
2015-02-13 10:15:00,45.59,45.64,45.54,45.54,52000.0,37.2034,37.2442,37.1626,37.1626,52000.0
2015-02-13 10:20:00,45.53,45.59,45.53,45.59,41400.0,37.1545,37.2034,37.1545,37.2034,41400.0
2015-02-13 10:25:00,45.58,45.7,45.58,45.68,55200.0,37.1953,37.2932,37.1953,37.2769,55200.0
2015-02-13 10:30:00,45.68,45.7,45.58,45.59,50400.0,37.2769,37.2932,37.1953,37.2034,50400.0
2015-02-13 10:35:00,45.59,45.63,45.58,45.63,57400.0,37.2034,37.2361,37.1953,37.2361,57400.0
2015-02-13 10:40:00,45.62,45.63,45.53,45.57,67200.0,37.2279,37.2361,37.1545,37.1871,67200.0
2015-02-13 10:45:00,45.57,45.6,45.56,45.6,58400.0,37.1871,37.2116,37.179,37.2116,58400.0
2015-02-13 10:50:00,45.61,45.69,45.61,45.68,50000.0,37.2198,37.285,37.2198,37.2769,50000.0
2015-02-13 10:55:00,45.69,45.7,45.64,45.67,39400.0,37.285,37.2932,37.2442,37.2687,39400.0
2015-02-13 11:00:00,45.67,45.68,45.62,45.62,77200.0,37.2687,37.2769,37.2279,37.2279,77200.0
2015-02-13 11:05:00,45.62,45.67,45.61,45.65,94200.0,37.2279,37.2687,37.2198,37.2524,94200.0
2015-02-13 11:10:00,45.66,45.7,45.65,45.68,43800.0,37.2606,37.2932,37.2524,37.2769,43800.0
2015-02-13 11:15:00,45.68,45.7,45.66,45.7,34200.0,37.2769,37.2932,37.2606,37.2932,34200.0
2015-02-13 11:20:00,45.7,45.71,45.66,45.67,47400.0,37.2932,37.3014,37.2606,37.2687,47400.0
2015-02-13 11:25:00,45.68,45.68,45.65,45.66,35400.0,37.2769,37.2769,37.2524,37.2606,35400.0
2015-02-13 11:30:00,45.66,45.67,45.59,45.59,66000.0,37.2606,37.2687,37.2034,37.2034,66000.0
2015-02-13 11:35:00,45.6,45.6,45.55,45.55,47000.0,37.2116,37.2116,37.1708,37.1708,47000.0
2015-02-13 11:40:00,45.55,45.6,45.55,45.6,49000.0,37.1708,37.2116,37.1708,37.2116,49000.0
2015-02-13 11:45:00,45.6,45.63,45.58,45.62,41800.0,37.2116,37.2361,37.1953,37.2279,41800.0
2015-02-13 11:50:00,45.62,45.68,45.61,45.66,42400.0,37.2279,37.2769,37.2198,37.2606,42400.0
2015-02-13 11:55:00,45.66,45.68,45.64,45.66,42800.0,37.2606,37.2769,37.2442,37.2606,42800.0
2015-02-13 12:00:00,45.66,45.66,45.63,45.65,41400.0,37.2606,37.2606,37.2361,37.2524,41400.0
2015-02-13 12:05:00,45.65,45.68,45.65,45.68,36800.0,37.2524,37.2769,37.2524,37.2769,36800.0
2015-02-13 12:10:00,45.68,45.68,45.66,45.67,48800.0,37.2769,37.2769,37.2606,37.2687,48800.0
2015-02-13 12:15:00,45.67,45.68,45.63,45.63,38200.0,37.2687,37.2769,37.2361,37.2361,38200.0
2015-02-13 12:20:00,45.63,45.65,45.62,45.63,54000.0,37.2361,37.2524,37.2279,37.2361,54000.0
2015-02-13 12:25:00,45.62,45.63,45.6,45.6,42200.0,37.2279,37.2361,37.2116,37.2116,42200.0
2015-02-13 12:30:00,45.59,45.62,45.56,45.6,34000.0,37.2034,37.2279,37.179,37.2116,34000.0
2015-02-13 12:35:00,45.6,45.6,45.57,45.6,31400.0,37.2116,37.2116,37.1871,37.2116,31400.0
2015-02-13 12:40:00,45.6,45.63,45.6,45.62,40800.0,37.2116,37.2361,37.2116,37.2279,40800.0
2015-02-13 12:45:00,45.62,45.63,45.6,45.61,60400.0,37.2279,37.2361,37.2116,37.2198,60400.0
2015-02-13 12:50:00,45.61,45.66,45.6,45.65,44600.0,37.2198,37.2606,37.2116,37.2524,44600.0
2015-02-13 12:55:00,45.65,45.66,45.61,45.63,41400.0,37.2524,37.2606,37.2198,37.2361,41400.0
2015-02-13 13:00:00,45.63,45.65,45.61,45.65,35800.0,37.2361,37.2524,37.2198,37.2524,35800.0
2015-02-13 13:05:00,45.65,45.66,45.61,45.63,30600.0,37.2524,37.2606,37.2198,37.2361,30600.0
2015-02-13 13:10:00,45.63,45.63,45.6,45.61,40600.0,37.2361,37.2361,37.2116,37.2198,40600.0
2015-02-13 13:15:00,45.61,45.63,45.61,45.62,37800.0,37.2198,37.2361,37.2198,37.2279,37800.0
2015-02-13 13:20:00,45.62,45.62,45.57,45.57,39600.0,37.2279,37.2279,37.1871,37.1871,39600.0
2015-02-13 13:25:00,45.58,45.6,45.57,45.58,32400.0,37.1953,37.2116,37.1871,37.1953,32400.0
2015-02-13 13:30:00,45.59,45.59,45.52,45.53,52600.0,37.2034,37.2034,37.1463,37.1545,52600.0
2015-02-13 13:35:00,45.53,45.56,45.49,45.56,77800.0,37.1545,37.179,37.1218,37.179,77800.0
2015-02-13 13:40:00,45.55,45.56,45.51,45.52,50200.0,37.1708,37.179,37.1382,37.1463,50200.0
2015-02-13 13:45:00,45.52,45.56,45.52,45.53,58000.0,37.1463,37.179,37.1463,37.1545,58000.0
2015-02-13 13:50:00,45.53,45.6,45.52,45.58,63000.0,37.1545,37.2116,37.1463,37.1953,63000.0
2015-02-13 13:55:00,45.58,45.59,45.53,45.56,46400.0,37.1953,37.2034,37.1545,37.179,46400.0
2015-02-13 14:00:00,45.55,45.56,45.49,45.51,67200.0,37.1708,37.179,37.1218,37.1382,67200.0
2015-02-13 14:05:00,45.5,45.52,45.48,45.48,49800.0,37.13,37.1463,37.1137,37.1137,49800.0
2015-02-13 14:10:00,45.48,45.51,45.45,45.47,56000.0,37.1137,37.1382,37.0892,37.1055,56000.0
2015-02-13 14:15:00,45.47,45.49,45.45,45.49,46000.0,37.1055,37.1218,37.0892,37.1218,46000.0
2015-02-13 14:20:00,45.49,45.54,45.49,45.53,41800.0,37.1218,37.1626,37.1218,37.1545,41800.0
2015-02-13 14:25:00,45.53,45.6,45.53,45.57,43800.0,37.1545,37.2116,37.1545,37.1871,43800.0
2015-02-13 14:30:00,45.57,45.59,45.52,45.52,38800.0,37.1871,37.2034,37.1463,37.1463,38800.0
2015-02-13 14:35:00,45.52,45.58,45.52,45.56,47200.0,37.1463,37.1953,37.1463,37.179,47200.0
2015-02-13 14:40:00,45.56,45.59,45.55,45.57,27600.0,37.179,37.2034,37.1708,37.1871,27600.0
2015-02-13 14:45:00,45.57,45.61,45.57,45.58,28600.0,37.1871,37.2198,37.1871,37.1953,28600.0
2015-02-13 14:50:00,45.57,45.63,45.57,45.63,45400.0,37.1871,37.2361,37.1871,37.2361,45400.0
2015-02-13 14:55:00,45.63,45.65,45.6,45.63,40000.0,37.2361,37.2524,37.2116,37.2361,40000.0
2015-02-13 15:00:00,45.63,45.68,45.62,45.68,121200.0,37.2361,37.2769,37.2279,37.2769,121200.0
2015-02-13 15:05:00,45.68,45.73,45.68,45.71,60600.0,37.2769,37.3177,37.2769,37.3014,60600.0
2015-02-13 15:10:00,45.7,45.72,45.69,45.71,40800.0,37.2932,37.3095,37.285,37.3014,40800.0
2015-02-13 15:15:00,45.71,45.74,45.68,45.71,54600.0,37.3014,37.3258,37.2769,37.3014,54600.0
2015-02-13 15:20:00,45.71,45.74,45.7,45.74,64800.0,37.3014,37.3258,37.2932,37.3258,64800.0
2015-02-13 15:25:00,45.73,45.75,45.7,45.72,89400.0,37.3177,37.334,37.2932,37.3095,89400.0
2015-02-13 15:30:00,45.72,45.74,45.7,45.72,55000.0,37.3095,37.3258,37.2932,37.3095,55000.0
2015-02-13 15:35:00,45.72,45.74,45.71,45.74,66000.0,37.3095,37.3258,37.3014,37.3258,66000.0
2015-02-13 15:40:00,45.74,45.74,45.72,45.74,60000.0,37.3258,37.3258,37.3095,37.3258,60000.0
2015-02-13 15:45:00,45.74,45.74,45.72,45.74,90600.0,37.3258,37.3258,37.3095,37.3258,90600.0
2015-02-13 15:50:00,45.74,45.78,45.74,45.77,147400.0,37.3258,37.3585,37.3258,37.3503,147400.0
2015-02-13 15:55:00,45.77,45.8,45.75,45.79,296000.0,37.3503,37.3748,37.334,37.3666,296000.0
2015-02-17 09:30:00,45.83,45.91,45.68,45.86,279200.0,37.3993,37.4646,37.2769,37.4238,279200.0
2015-02-17 09:35:00,45.9,45.9,45.72,45.78,115000.0,37.4564,37.4564,37.3095,37.3585,115000.0
2015-02-17 09:40:00,45.78,45.89,45.75,45.79,116400.0,37.3585,37.4482,37.334,37.3666,116400.0
2015-02-17 09:45:00,45.79,45.8,45.71,45.71,53400.0,37.3666,37.3748,37.3014,37.3014,53400.0
2015-02-17 09:50:00,45.73,45.74,45.66,45.74,48800.0,37.3177,37.3258,37.2606,37.3258,48800.0
2015-02-17 09:55:00,45.74,45.77,45.7,45.73,78200.0,37.3258,37.3503,37.2932,37.3177,78200.0
2015-02-17 10:00:00,45.72,45.74,45.69,45.73,86400.0,37.3095,37.3258,37.285,37.3177,86400.0
2015-02-17 10:05:00,45.72,45.79,45.63,45.69,131800.0,37.3095,37.3666,37.2361,37.285,131800.0
2015-02-17 10:10:00,45.7,45.87,45.7,45.85,116400.0,37.2932,37.4319,37.2932,37.4156,116400.0
2015-02-17 10:15:00,45.86,45.9,45.82,45.88,93800.0,37.4238,37.4564,37.3911,37.4401,93800.0
2015-02-17 10:20:00,45.87,45.92,45.84,45.91,42600.0,37.4319,37.4727,37.4074,37.4646,42600.0
2015-02-17 10:25:00,45.9,45.96,45.88,45.93,46000.0,37.4564,37.5054,37.4401,37.4809,46000.0
2015-02-17 10:30:00,45.94,45.95,45.88,45.9,27400.0,37.4891,37.4972,37.4401,37.4564,27400.0
2015-02-17 10:35:00,45.89,45.91,45.85,45.87,64400.0,37.4482,37.4646,37.4156,37.4319,64400.0
2015-02-17 10:40:00,45.88,45.94,45.88,45.91,55200.0,37.4401,37.4891,37.4401,37.4646,55200.0
2015-02-17 10:45:00,45.92,45.93,45.87,45.89,40600.0,37.4727,37.4809,37.4319,37.4482,40600.0
2015-02-17 10:50:00,45.89,45.9,45.81,45.81,58000.0,37.4482,37.4564,37.383,37.383,58000.0
2015-02-17 10:55:00,45.81,45.83,45.77,45.81,80200.0,37.383,37.3993,37.3503,37.383,80200.0
2015-02-17 11:00:00,45.81,45.86,45.79,45.86,61400.0,37.383,37.4238,37.3666,37.4238,61400.0
2015-02-17 11:05:00,45.85,45.85,45.81,45.85,50000.0,37.4156,37.4156,37.383,37.4156,50000.0
2015-02-17 11:10:00,45.86,45.88,45.83,45.87,40800.0,37.4238,37.4401,37.3993,37.4319,40800.0
2015-02-17 11:15:00,45.86,45.92,45.86,45.9,40400.0,37.4238,37.4727,37.4238,37.4564,40400.0
2015-02-17 11:20:00,45.91,46.02,45.91,46.0,161000.0,37.4646,37.5543,37.4646,37.538,161000.0
2015-02-17 11:25:00,46.0,46.02,45.96,45.98,61400.0,37.538,37.5543,37.5054,37.5217,61400.0
2015-02-17 11:30:00,45.99,46.08,45.97,46.06,89800.0,37.5299,37.6033,37.5135,37.587,89800.0
2015-02-17 11:35:00,46.06,46.1,46.04,46.08,55600.0,37.587,37.6196,37.5707,37.6033,55600.0
2015-02-17 11:40:00,46.08,46.09,46.02,46.02,53600.0,37.6033,37.6115,37.5543,37.5543,53600.0
2015-02-17 11:45:00,46.03,46.1,46.02,46.09,39000.0,37.5625,37.6196,37.5543,37.6115,39000.0
2015-02-17 11:50:00,46.1,46.1,46.02,46.02,30800.0,37.6196,37.6196,37.5543,37.5543,30800.0
2015-02-17 11:55:00,46.02,46.06,45.97,45.98,53800.0,37.5543,37.587,37.5135,37.5217,53800.0
2015-02-17 12:00:00,45.99,46.03,45.96,45.98,75000.0,37.5299,37.5625,37.5054,37.5217,75000.0
2015-02-17 12:05:00,45.99,46.0,45.95,45.99,38200.0,37.5299,37.538,37.4972,37.5299,38200.0
2015-02-17 12:10:00,45.99,45.99,45.93,45.95,33200.0,37.5299,37.5299,37.4809,37.4972,33200.0
2015-02-17 12:15:00,45.95,45.96,45.93,45.94,27000.0,37.4972,37.5054,37.4809,37.4891,27000.0
2015-02-17 12:20:00,45.93,45.95,45.91,45.92,31400.0,37.4809,37.4972,37.4646,37.4727,31400.0
2015-02-17 12:25:00,45.92,45.94,45.91,45.91,28000.0,37.4727,37.4891,37.4646,37.4646,28000.0
2015-02-17 12:30:00,45.92,45.99,45.9,45.98,67800.0,37.4727,37.5299,37.4564,37.5217,67800.0
2015-02-17 12:35:00,45.98,46.02,45.98,46.01,30400.0,37.5217,37.5543,37.5217,37.5462,30400.0
2015-02-17 12:40:00,46.01,46.02,45.99,46.02,25000.0,37.5462,37.5543,37.5299,37.5543,25000.0
2015-02-17 12:45:00,46.03,46.09,46.02,46.07,35600.0,37.5625,37.6115,37.5543,37.5951,35600.0
2015-02-17 12:50:00,46.07,46.08,46.02,46.06,22600.0,37.5951,37.6033,37.5543,37.587,22600.0
2015-02-17 12:55:00,46.05,46.08,46.05,46.08,27000.0,37.5788,37.6033,37.5788,37.6033,27000.0
2015-02-17 13:00:00,46.08,46.11,46.04,46.11,34600.0,37.6033,37.6278,37.5707,37.6278,34600.0
2015-02-17 13:05:00,46.11,46.12,46.06,46.09,67600.0,37.6278,37.6359,37.587,37.6115,67600.0
2015-02-17 13:10:00,46.09,46.11,46.05,46.09,57400.0,37.6115,37.6278,37.5788,37.6115,57400.0
2015-02-17 13:15:00,46.08,46.12,46.08,46.1,39400.0,37.6033,37.6359,37.6033,37.6196,39400.0
2015-02-17 13:20:00,46.09,46.1,46.06,46.1,22600.0,37.6115,37.6196,37.587,37.6196,22600.0
2015-02-17 13:25:00,46.1,46.12,46.08,46.08,26000.0,37.6196,37.6359,37.6033,37.6033,26000.0
2015-02-17 13:30:00,46.08,46.08,46.04,46.04,35200.0,37.6033,37.6033,37.5707,37.5707,35200.0
2015-02-17 13:35:00,46.03,46.07,46.01,46.07,43600.0,37.5625,37.5951,37.5462,37.5951,43600.0
2015-02-17 13:40:00,46.07,46.08,46.05,46.06,32200.0,37.5951,37.6033,37.5788,37.587,32200.0
2015-02-17 13:45:00,46.06,46.08,46.05,46.08,25200.0,37.587,37.6033,37.5788,37.6033,25200.0
2015-02-17 13:50:00,46.07,46.07,46.01,46.03,34600.0,37.5951,37.5951,37.5462,37.5625,34600.0
2015-02-17 13:55:00,46.04,46.04,45.99,46.03,37800.0,37.5707,37.5707,37.5299,37.5625,37800.0
2015-02-17 14:00:00,46.03,46.05,46.0,46.0,26400.0,37.5625,37.5788,37.538,37.538,26400.0
2015-02-17 14:05:00,46.02,46.02,45.98,45.99,29400.0,37.5543,37.5543,37.5217,37.5299,29400.0
2015-02-17 14:10:00,45.99,46.02,45.98,45.98,48600.0,37.5299,37.5543,37.5217,37.5217,48600.0
2015-02-17 14:15:00,45.99,46.0,45.94,46.0,53600.0,37.5299,37.538,37.4891,37.538,53600.0
2015-02-17 14:20:00,46.01,46.04,45.99,46.0,34400.0,37.5462,37.5707,37.5299,37.538,34400.0
2015-02-17 14:25:00,46.0,46.01,45.96,45.97,37000.0,37.538,37.5462,37.5054,37.5135,37000.0
2015-02-17 14:30:00,45.97,46.05,45.97,46.05,54200.0,37.5135,37.5788,37.5135,37.5788,54200.0
2015-02-17 14:35:00,46.05,46.05,46.01,46.02,44400.0,37.5788,37.5788,37.5462,37.5543,44400.0
2015-02-17 14:40:00,46.02,46.04,45.97,45.98,48800.0,37.5543,37.5707,37.5135,37.5217,48800.0
2015-02-17 14:45:00,45.98,46.01,45.98,45.99,41800.0,37.5217,37.5462,37.5217,37.5299,41800.0
2015-02-17 14:50:00,45.99,45.99,45.96,45.97,26000.0,37.5299,37.5299,37.5054,37.5135,26000.0
2015-02-17 14:55:00,45.97,45.98,45.95,45.98,39800.0,37.5135,37.5217,37.4972,37.5217,39800.0
2015-02-17 15:00:00,45.98,46.01,45.97,45.99,47600.0,37.5217,37.5462,37.5135,37.5299,47600.0
2015-02-17 15:05:00,45.99,46.0,45.98,45.99,45000.0,37.5299,37.538,37.5217,37.5299,45000.0
2015-02-17 15:10:00,45.99,46.0,45.96,45.96,62000.0,37.5299,37.538,37.5054,37.5054,62000.0
2015-02-17 15:15:00,45.96,45.99,45.95,45.99,65800.0,37.5054,37.5299,37.4972,37.5299,65800.0
2015-02-17 15:20:00,45.98,46.02,45.96,45.99,99600.0,37.5217,37.5543,37.5054,37.5299,99600.0
2015-02-17 15:25:00,45.99,46.02,45.99,46.0,56600.0,37.5299,37.5543,37.5299,37.538,56600.0
2015-02-17 15:30:00,46.01,46.01,45.93,45.96,87000.0,37.5462,37.5462,37.4809,37.5054,87000.0
2015-02-17 15:35:00,45.97,45.98,45.95,45.96,108600.0,37.5135,37.5217,37.4972,37.5054,108600.0
2015-02-17 15:40:00,45.96,45.97,45.94,45.94,52600.0,37.5054,37.5135,37.4891,37.4891,52600.0
2015-02-17 15:45:00,45.94,45.97,45.93,45.97,77600.0,37.4891,37.5135,37.4809,37.5135,77600.0
2015-02-17 15:50:00,45.97,45.98,45.96,45.98,94400.0,37.5135,37.5217,37.5054,37.5217,94400.0
2015-02-17 15:55:00,45.98,46.02,45.97,46.02,168400.0,37.5217,37.5543,37.5135,37.5543,168400.0
2015-02-18 09:30:00,46.1,46.38,46.0,46.22,419600.0,37.6196,37.8481,37.538,37.7175,419600.0
2015-02-18 09:35:00,46.24,46.38,46.18,46.37,170000.0,37.7339,37.8481,37.6849,37.84,170000.0
2015-02-18 09:40:00,46.37,46.46,46.35,46.43,130200.0,37.84,37.9134,37.8236,37.8889,130200.0
2015-02-18 09:45:00,46.41,46.44,46.34,46.38,111000.0,37.8726,37.8971,37.8155,37.8481,111000.0
2015-02-18 09:50:00,46.37,46.38,46.31,46.33,64000.0,37.84,37.8481,37.791,37.8073,64000.0
2015-02-18 09:55:00,46.32,46.38,46.32,46.38,48600.0,37.7991,37.8481,37.7991,37.8481,48600.0
2015-02-18 10:00:00,46.36,46.37,46.29,46.29,49000.0,37.8318,37.84,37.7747,37.7747,49000.0
2015-02-18 10:05:00,46.29,46.34,46.28,46.31,62000.0,37.7747,37.8155,37.7665,37.791,62000.0
2015-02-18 10:10:00,46.3,46.3,46.22,46.24,129000.0,37.7828,37.7828,37.7175,37.7339,129000.0
2015-02-18 10:15:00,46.23,46.24,46.18,46.18,43200.0,37.7257,37.7339,37.6849,37.6849,43200.0
2015-02-18 10:20:00,46.17,46.27,46.16,46.26,74400.0,37.6767,37.7583,37.6686,37.7502,74400.0
2015-02-18 10:25:00,46.26,46.35,46.2,46.34,109400.0,37.7502,37.8236,37.7012,37.8155,109400.0
2015-02-18 10:30:00,46.34,46.37,46.31,46.35,65200.0,37.8155,37.84,37.791,37.8236,65200.0
2015-02-18 10:35:00,46.35,46.43,46.34,46.41,60200.0,37.8236,37.8889,37.8155,37.8726,60200.0
2015-02-18 10:40:00,46.41,46.43,46.37,46.37,88400.0,37.8726,37.8889,37.84,37.84,88400.0
2015-02-18 10:45:00,46.38,46.38,46.29,46.29,64000.0,37.8481,37.8481,37.7747,37.7747,64000.0
2015-02-18 10:50:00,46.28,46.32,46.27,46.31,52000.0,37.7665,37.7991,37.7583,37.791,52000.0
2015-02-18 10:55:00,46.31,46.38,46.29,46.37,59800.0,37.791,37.8481,37.7747,37.84,59800.0
2015-02-18 11:00:00,46.36,46.37,46.32,46.34,75800.0,37.8318,37.84,37.7991,37.8155,75800.0
2015-02-18 11:05:00,46.34,46.41,46.32,46.38,84000.0,37.8155,37.8726,37.7991,37.8481,84000.0
2015-02-18 11:10:00,46.38,46.4,46.35,46.38,47200.0,37.8481,37.8644,37.8236,37.8481,47200.0
2015-02-18 11:15:00,46.38,46.4,46.35,46.38,71800.0,37.8481,37.8644,37.8236,37.8481,71800.0
2015-02-18 11:20:00,46.38,46.41,46.38,46.38,64600.0,37.8481,37.8726,37.8481,37.8481,64600.0
2015-02-18 11:25:00,46.38,46.41,46.37,46.41,53600.0,37.8481,37.8726,37.84,37.8726,53600.0
2015-02-18 11:30:00,46.41,46.41,46.34,46.35,34600.0,37.8726,37.8726,37.8155,37.8236,34600.0
2015-02-18 11:35:00,46.35,46.36,46.31,46.35,35400.0,37.8236,37.8318,37.791,37.8236,35400.0
2015-02-18 11:40:00,46.35,46.35,46.3,46.35,31200.0,37.8236,37.8236,37.7828,37.8236,31200.0
2015-02-18 11:45:00,46.35,46.37,46.31,46.34,27000.0,37.8236,37.84,37.791,37.8155,27000.0
2015-02-18 11:50:00,46.34,46.36,46.31,46.35,25200.0,37.8155,37.8318,37.791,37.8236,25200.0
2015-02-18 11:55:00,46.35,46.37,46.32,46.32,25200.0,37.8236,37.84,37.7991,37.7991,25200.0
2015-02-18 12:00:00,46.31,46.36,46.31,46.34,27400.0,37.791,37.8318,37.791,37.8155,27400.0
2015-02-18 12:05:00,46.34,46.35,46.27,46.27,23200.0,37.8155,37.8236,37.7583,37.7583,23200.0
2015-02-18 12:10:00,46.27,46.3,46.26,46.27,31200.0,37.7583,37.7828,37.7502,37.7583,31200.0
2015-02-18 12:15:00,46.27,46.3,46.26,46.27,27800.0,37.7583,37.7828,37.7502,37.7583,27800.0
2015-02-18 12:20:00,46.28,46.29,46.24,46.24,41600.0,37.7665,37.7747,37.7339,37.7339,41600.0
2015-02-18 12:25:00,46.24,46.31,46.24,46.3,35400.0,37.7339,37.791,37.7339,37.7828,35400.0
2015-02-18 12:30:00,46.29,46.31,46.29,46.3,21600.0,37.7747,37.791,37.7747,37.7828,21600.0
2015-02-18 12:35:00,46.3,46.31,46.28,46.28,29000.0,37.7828,37.791,37.7665,37.7665,29000.0
2015-02-18 12:40:00,46.28,46.3,46.27,46.28,31800.0,37.7665,37.7828,37.7583,37.7665,31800.0
2015-02-18 12:45:00,46.28,46.34,46.28,46.33,27000.0,37.7665,37.8155,37.7665,37.8073,27000.0
2015-02-18 12:50:00,46.32,46.33,46.29,46.32,65600.0,37.7991,37.8073,37.7747,37.7991,65600.0
2015-02-18 12:55:00,46.32,46.32,46.27,46.28,55800.0,37.7991,37.7991,37.7583,37.7665,55800.0
2015-02-18 13:00:00,46.29,46.33,46.27,46.31,51200.0,37.7747,37.8073,37.7583,37.791,51200.0
2015-02-18 13:05:00,46.3,46.35,46.3,46.34,39600.0,37.7828,37.8236,37.7828,37.8155,39600.0
2015-02-18 13:10:00,46.35,46.35,46.33,46.35,27600.0,37.8236,37.8236,37.8073,37.8236,27600.0
2015-02-18 13:15:00,46.35,46.38,46.34,46.35,46400.0,37.8236,37.8481,37.8155,37.8236,46400.0
2015-02-18 13:20:00,46.35,46.35,46.33,46.34,54000.0,37.8236,37.8236,37.8073,37.8155,54000.0
2015-02-18 13:25:00,46.34,46.38,46.33,46.38,38600.0,37.8155,37.8481,37.8073,37.8481,38600.0
2015-02-18 13:30:00,46.38,46.4,46.36,46.39,29800.0,37.8481,37.8644,37.8318,37.8563,29800.0
2015-02-18 13:35:00,46.38,46.4,46.36,46.38,39800.0,37.8481,37.8644,37.8318,37.8481,39800.0
2015-02-18 13:40:00,46.38,46.4,46.34,46.35,26800.0,37.8481,37.8644,37.8155,37.8236,26800.0
2015-02-18 13:45:00,46.35,46.4,46.35,46.38,33600.0,37.8236,37.8644,37.8236,37.8481,33600.0
2015-02-18 13:50:00,46.38,46.38,46.35,46.37,31000.0,37.8481,37.8481,37.8236,37.84,31000.0
2015-02-18 13:55:00,46.37,46.38,46.35,46.38,32200.0,37.84,37.8481,37.8236,37.8481,32200.0
2015-02-18 14:00:00,46.38,46.44,46.37,46.39,71400.0,37.8481,37.8971,37.84,37.8563,71400.0
2015-02-18 14:05:00,46.4,46.44,46.4,46.42,38600.0,37.8644,37.8971,37.8644,37.8808,38600.0
2015-02-18 14:10:00,46.42,46.46,46.4,46.45,48400.0,37.8808,37.9134,37.8644,37.9052,48400.0
2015-02-18 14:15:00,46.46,46.46,46.38,46.42,42200.0,37.9134,37.9134,37.8481,37.8808,42200.0
2015-02-18 14:20:00,46.43,46.45,46.41,46.45,52600.0,37.8889,37.9052,37.8726,37.9052,52600.0
2015-02-18 14:25:00,46.45,46.46,46.4,46.4,48600.0,37.9052,37.9134,37.8644,37.8644,48600.0
2015-02-18 14:30:00,46.4,46.47,46.4,46.46,78200.0,37.8644,37.9216,37.8644,37.9134,78200.0
2015-02-18 14:35:00,46.45,46.48,46.45,46.48,46800.0,37.9052,37.9297,37.9052,37.9297,46800.0
2015-02-18 14:40:00,46.49,46.51,46.45,46.49,148800.0,37.9379,37.9542,37.9052,37.9379,148800.0
2015-02-18 14:45:00,46.49,46.58,46.49,46.58,148000.0,37.9379,38.0113,37.9379,38.0113,148000.0
2015-02-18 14:50:00,46.58,46.6,46.57,46.58,90000.0,38.0113,38.0276,38.0032,38.0113,90000.0
2015-02-18 14:55:00,46.58,46.59,46.54,46.57,80600.0,38.0113,38.0195,37.9787,38.0032,80600.0
2015-02-18 15:00:00,46.58,46.64,46.58,46.62,124400.0,38.0113,38.0603,38.0113,38.044,124400.0
2015-02-18 15:05:00,46.62,46.67,46.6,46.65,110600.0,38.044,38.0848,38.0276,38.0684,110600.0
2015-02-18 15:10:00,46.65,46.65,46.6,46.6,91000.0,38.0684,38.0684,38.0276,38.0276,91000.0
2015-02-18 15:15:00,46.61,46.63,46.6,46.61,56800.0,38.0358,38.0521,38.0276,38.0358,56800.0
2015-02-18 15:20:00,46.61,46.61,46.55,46.56,79200.0,38.0358,38.0358,37.9868,37.995,79200.0
2015-02-18 15:25:00,46.55,46.58,46.53,46.56,66800.0,37.9868,38.0113,37.9705,37.995,66800.0
2015-02-18 15:30:00,46.56,46.57,46.53,46.56,86600.0,37.995,38.0032,37.9705,37.995,86600.0
2015-02-18 15:35:00,46.56,46.57,46.52,46.53,88800.0,37.995,38.0032,37.9624,37.9705,88800.0
2015-02-18 15:40:00,46.54,46.57,46.51,46.52,68000.0,37.9787,38.0032,37.9542,37.9624,68000.0
2015-02-18 15:45:00,46.52,46.55,46.5,46.5,69400.0,37.9624,37.9868,37.946,37.946,69400.0
2015-02-18 15:50:00,46.5,46.51,46.48,46.49,134000.0,37.946,37.9542,37.9297,37.9379,134000.0
2015-02-18 15:55:00,46.48,46.51,46.48,46.51,212400.0,37.9297,37.9542,37.9297,37.9542,212400.0
2015-02-19 09:30:00,46.58,46.82,46.57,46.68,265600.0,38.0113,38.2072,38.0032,38.0929,265600.0
2015-02-19 09:35:00,46.68,46.79,46.65,46.74,105800.0,38.0929,38.1827,38.0684,38.1419,105800.0
2015-02-19 09:40:00,46.77,46.86,46.74,46.85,116600.0,38.1664,38.2398,38.1419,38.2317,116600.0
2015-02-19 09:45:00,46.85,46.89,46.82,46.87,137600.0,38.2317,38.2643,38.2072,38.248,137600.0
2015-02-19 09:50:00,46.88,46.89,46.79,46.83,58200.0,38.2561,38.2643,38.1827,38.2153,58200.0
2015-02-19 09:55:00,46.82,46.86,46.79,46.85,129400.0,38.2072,38.2398,38.1827,38.2317,129400.0
2015-02-19 10:00:00,46.85,46.88,46.79,46.8,111000.0,38.2317,38.2561,38.1827,38.1908,111000.0
2015-02-19 10:05:00,46.8,46.81,46.73,46.74,178400.0,38.1908,38.199,38.1337,38.1419,178400.0
2015-02-19 10:10:00,46.74,46.76,46.64,46.64,101000.0,38.1419,38.1582,38.0603,38.0603,101000.0
2015-02-19 10:15:00,46.65,46.67,46.6,46.63,72000.0,38.0684,38.0848,38.0276,38.0521,72000.0
2015-02-19 10:20:00,46.63,46.66,46.6,46.63,59600.0,38.0521,38.0766,38.0276,38.0521,59600.0
2015-02-19 10:25:00,46.63,46.63,46.58,46.59,75800.0,38.0521,38.0521,38.0113,38.0195,75800.0
2015-02-19 10:30:00,46.59,46.62,46.55,46.56,137600.0,38.0195,38.044,37.9868,37.995,137600.0
2015-02-19 10:35:00,46.58,46.7,46.57,46.7,60000.0,38.0113,38.1092,38.0032,38.1092,60000.0
2015-02-19 10:40:00,46.7,46.73,46.67,46.71,43000.0,38.1092,38.1337,38.0848,38.1174,43000.0
2015-02-19 10:45:00,46.72,46.72,46.63,46.66,93800.0,38.1256,38.1256,38.0521,38.0766,93800.0
2015-02-19 10:50:00,46.66,46.69,46.65,46.69,92200.0,38.0766,38.1011,38.0684,38.1011,92200.0
2015-02-19 10:55:00,46.68,46.7,46.65,46.69,45800.0,38.0929,38.1092,38.0684,38.1011,45800.0
2015-02-19 11:00:00,46.69,46.7,46.63,46.67,45600.0,38.1011,38.1092,38.0521,38.0848,45600.0
2015-02-19 11:05:00,46.67,46.68,46.6,46.6,75800.0,38.0848,38.0929,38.0276,38.0276,75800.0
2015-02-19 11:10:00,46.6,46.66,46.59,46.65,68000.0,38.0276,38.0766,38.0195,38.0684,68000.0
2015-02-19 11:15:00,46.66,46.68,46.63,46.67,58800.0,38.0766,38.0929,38.0521,38.0848,58800.0
2015-02-19 11:20:00,46.67,46.71,46.64,46.68,47400.0,38.0848,38.1174,38.0603,38.0929,47400.0
2015-02-19 11:25:00,46.67,46.7,46.61,46.63,30000.0,38.0848,38.1092,38.0358,38.0521,30000.0
2015-02-19 11:30:00,46.63,46.66,46.62,46.65,34800.0,38.0521,38.0766,38.044,38.0684,34800.0
2015-02-19 11:35:00,46.67,46.67,46.57,46.59,55000.0,38.0848,38.0848,38.0032,38.0195,55000.0
2015-02-19 11:40:00,46.6,46.62,46.56,46.58,29200.0,38.0276,38.044,37.995,38.0113,29200.0
2015-02-19 11:45:00,46.58,46.6,46.54,46.54,55000.0,38.0113,38.0276,37.9787,37.9787,55000.0
2015-02-19 11:50:00,46.54,46.63,46.52,46.62,58000.0,37.9787,38.0521,37.9624,38.044,58000.0
2015-02-19 11:55:00,46.63,46.66,46.62,46.62,26000.0,38.0521,38.0766,38.044,38.044,26000.0
2015-02-19 12:00:00,46.62,46.66,46.6,46.62,29200.0,38.044,38.0766,38.0276,38.044,29200.0
2015-02-19 12:05:00,46.62,46.63,46.59,46.6,38000.0,38.044,38.0521,38.0195,38.0276,38000.0
2015-02-19 12:10:00,46.6,46.66,46.6,46.65,31200.0,38.0276,38.0766,38.0276,38.0684,31200.0
2015-02-19 12:15:00,46.66,46.66,46.63,46.64,38000.0,38.0766,38.0766,38.0521,38.0603,38000.0
2015-02-19 12:20:00,46.63,46.66,46.6,46.63,52600.0,38.0521,38.0766,38.0276,38.0521,52600.0
2015-02-19 12:25:00,46.64,46.69,46.63,46.66,39400.0,38.0603,38.1011,38.0521,38.0766,39400.0
2015-02-19 12:30:00,46.65,46.68,46.61,46.61,36000.0,38.0684,38.0929,38.0358,38.0358,36000.0
2015-02-19 12:35:00,46.61,46.62,46.57,46.58,43800.0,38.0358,38.044,38.0032,38.0113,43800.0
2015-02-19 12:40:00,46.58,46.63,46.58,46.62,37000.0,38.0113,38.0521,38.0113,38.044,37000.0
2015-02-19 12:45:00,46.62,46.66,46.61,46.65,46400.0,38.044,38.0766,38.0358,38.0684,46400.0
2015-02-19 12:50:00,46.66,46.68,46.63,46.67,22400.0,38.0766,38.0929,38.0521,38.0848,22400.0
2015-02-19 12:55:00,46.68,46.69,46.63,46.69,24200.0,38.0929,38.1011,38.0521,38.1011,24200.0
2015-02-19 13:00:00,46.67,46.7,46.66,46.68,108200.0,38.0848,38.1092,38.0766,38.0929,108200.0
2015-02-19 13:05:00,46.68,46.7,46.66,46.67,48200.0,38.0929,38.1092,38.0766,38.0848,48200.0
2015-02-19 13:10:00,46.68,46.68,46.63,46.63,34600.0,38.0929,38.0929,38.0521,38.0521,34600.0
2015-02-19 13:15:00,46.64,46.65,46.62,46.65,22400.0,38.0603,38.0684,38.044,38.0684,22400.0
2015-02-19 13:20:00,46.65,46.7,46.65,46.66,19200.0,38.0684,38.1092,38.0684,38.0766,19200.0
2015-02-19 13:25:00,46.66,46.68,46.63,46.66,28800.0,38.0766,38.0929,38.0521,38.0766,28800.0
2015-02-19 13:30:00,46.65,46.71,46.64,46.7,39000.0,38.0684,38.1174,38.0603,38.1092,39000.0
2015-02-19 13:35:00,46.72,46.73,46.68,46.71,13200.0,38.1256,38.1337,38.0929,38.1174,13200.0
2015-02-19 13:40:00,46.71,46.72,46.66,46.71,87200.0,38.1174,38.1256,38.0766,38.1174,87200.0
2015-02-19 13:45:00,46.71,46.73,46.69,46.71,35800.0,38.1174,38.1337,38.1011,38.1174,35800.0
2015-02-19 13:50:00,46.71,46.74,46.7,46.74,26800.0,38.1174,38.1419,38.1092,38.1419,26800.0
2015-02-19 13:55:00,46.74,46.74,46.66,46.68,59000.0,38.1419,38.1419,38.0766,38.0929,59000.0
2015-02-19 14:00:00,46.69,46.71,46.65,46.67,22600.0,38.1011,38.1174,38.0684,38.0848,22600.0
2015-02-19 14:05:00,46.67,46.67,46.62,46.63,65200.0,38.0848,38.0848,38.044,38.0521,65200.0
2015-02-19 14:10:00,46.63,46.67,46.62,46.66,74000.0,38.0521,38.0848,38.044,38.0766,74000.0
2015-02-19 14:15:00,46.66,46.67,46.62,46.63,20800.0,38.0766,38.0848,38.044,38.0521,20800.0
2015-02-19 14:20:00,46.63,46.63,46.58,46.6,44200.0,38.0521,38.0521,38.0113,38.0276,44200.0
2015-02-19 14:25:00,46.6,46.6,46.57,46.57,37600.0,38.0276,38.0276,38.0032,38.0032,37600.0
2015-02-19 14:30:00,46.57,46.58,46.56,46.57,43600.0,38.0032,38.0113,37.995,38.0032,43600.0
2015-02-19 14:35:00,46.57,46.57,46.51,46.51,51000.0,38.0032,38.0032,37.9542,37.9542,51000.0
2015-02-19 14:40:00,46.51,46.56,46.51,46.55,35600.0,37.9542,37.995,37.9542,37.9868,35600.0
2015-02-19 14:45:00,46.56,46.59,46.54,46.56,45800.0,37.995,38.0195,37.9787,37.995,45800.0
2015-02-19 14:50:00,46.56,46.57,46.55,46.57,27600.0,37.995,38.0032,37.9868,38.0032,27600.0
2015-02-19 14:55:00,46.57,46.58,46.55,46.55,44200.0,38.0032,38.0113,37.9868,37.9868,44200.0
2015-02-19 15:00:00,46.56,46.63,46.56,46.62,41000.0,37.995,38.0521,37.995,38.044,41000.0
2015-02-19 15:05:00,46.62,46.69,46.62,46.65,81200.0,38.044,38.1011,38.044,38.0684,81200.0
2015-02-19 15:10:00,46.65,46.68,46.63,46.65,36600.0,38.0684,38.0929,38.0521,38.0684,36600.0
2015-02-19 15:15:00,46.65,46.67,46.64,46.64,55400.0,38.0684,38.0848,38.0603,38.0603,55400.0
2015-02-19 15:20:00,46.64,46.65,46.62,46.63,42800.0,38.0603,38.0684,38.044,38.0521,42800.0
2015-02-19 15:25:00,46.64,46.67,46.63,46.65,45400.0,38.0603,38.0848,38.0521,38.0684,45400.0
2015-02-19 15:30:00,46.66,46.67,46.62,46.65,47400.0,38.0766,38.0848,38.044,38.0684,47400.0
2015-02-19 15:35:00,46.66,46.68,46.65,46.66,78200.0,38.0766,38.0929,38.0684,38.0766,78200.0
2015-02-19 15:40:00,46.67,46.67,46.6,46.61,114000.0,38.0848,38.0848,38.0276,38.0358,114000.0
2015-02-19 15:45:00,46.61,46.62,46.59,46.62,66200.0,38.0358,38.044,38.0195,38.044,66200.0
2015-02-19 15:50:00,46.6,46.61,46.56,46.59,177800.0,38.0276,38.0358,37.995,38.0195,177800.0
2015-02-19 15:55:00,46.59,46.6,46.56,46.59,290200.0,38.0195,38.0276,37.995,38.0195,290200.0
2015-02-20 09:30:00,46.73,46.84,46.59,46.74,862000.0,38.1337,38.2235,38.0195,38.1419,862000.0
2015-02-20 09:35:00,46.71,46.75,46.68,46.71,96000.0,38.1174,38.15,38.0929,38.1174,96000.0
2015-02-20 09:40:00,46.7,46.71,46.56,46.66,136000.0,38.1092,38.1174,37.995,38.0766,136000.0
2015-02-20 09:45:00,46.68,46.7,46.62,46.68,93200.0,38.0929,38.1092,38.044,38.0929,93200.0
2015-02-20 09:50:00,46.68,46.71,46.65,46.68,105200.0,38.0929,38.1174,38.0684,38.0929,105200.0
2015-02-20 09:55:00,46.68,46.72,46.6,46.6,66000.0,38.0929,38.1256,38.0276,38.0276,66000.0
2015-02-20 10:00:00,46.6,46.62,46.57,46.61,55600.0,38.0276,38.044,38.0032,38.0358,55600.0
2015-02-20 10:05:00,46.6,46.63,46.52,46.52,58400.0,38.0276,38.0521,37.9624,37.9624,58400.0
2015-02-20 10:10:00,46.54,46.59,46.52,46.59,40800.0,37.9787,38.0195,37.9624,38.0195,40800.0
2015-02-20 10:15:00,46.58,46.63,46.57,46.6,47000.0,38.0113,38.0521,38.0032,38.0276,47000.0
2015-02-20 10:20:00,46.6,46.6,46.55,46.57,24800.0,38.0276,38.0276,37.9868,38.0032,24800.0
2015-02-20 10:25:00,46.57,46.58,46.51,46.52,93800.0,38.0032,38.0113,37.9542,37.9624,93800.0
2015-02-20 10:30:00,46.52,46.54,46.49,46.52,117000.0,37.9624,37.9787,37.9379,37.9624,117000.0
2015-02-20 10:35:00,46.52,46.59,46.5,46.59,42200.0,37.9624,38.0195,37.946,38.0195,42200.0
2015-02-20 10:40:00,46.59,46.6,46.55,46.57,38800.0,38.0195,38.0276,37.9868,38.0032,38800.0
2015-02-20 10:45:00,46.57,46.6,46.54,46.54,38600.0,38.0032,38.0276,37.9787,37.9787,38600.0
2015-02-20 10:50:00,46.55,46.56,46.51,46.56,41000.0,37.9868,37.995,37.9542,37.995,41000.0
2015-02-20 10:55:00,46.56,46.6,46.56,46.6,73000.0,37.995,38.0276,37.995,38.0276,73000.0
2015-02-20 11:00:00,46.6,46.62,46.59,46.6,30400.0,38.0276,38.044,38.0195,38.0276,30400.0
2015-02-20 11:05:00,46.6,46.62,46.56,46.58,56800.0,38.0276,38.044,37.995,38.0113,56800.0
2015-02-20 11:10:00,46.57,46.57,46.52,46.54,34400.0,38.0032,38.0032,37.9624,37.9787,34400.0
2015-02-20 11:15:00,46.54,46.55,46.51,46.52,60000.0,37.9787,37.9868,37.9542,37.9624,60000.0
2015-02-20 11:20:00,46.52,46.56,46.49,46.52,118800.0,37.9624,37.995,37.9379,37.9624,118800.0
2015-02-20 11:25:00,46.51,46.57,46.51,46.56,74800.0,37.9542,38.0032,37.9542,37.995,74800.0
2015-02-20 11:30:00,46.56,46.58,46.55,46.57,50200.0,37.995,38.0113,37.9868,38.0032,50200.0
2015-02-20 11:35:00,46.57,46.58,46.55,46.55,101400.0,38.0032,38.0113,37.9868,37.9868,101400.0
2015-02-20 11:40:00,46.56,46.59,46.53,46.56,41800.0,37.995,38.0195,37.9705,37.995,41800.0
2015-02-20 11:45:00,46.55,46.59,46.55,46.58,41200.0,37.9868,38.0195,37.9868,38.0113,41200.0
2015-02-20 11:50:00,46.59,46.6,46.58,46.59,52000.0,38.0195,38.0276,38.0113,38.0195,52000.0
2015-02-20 11:55:00,46.59,46.63,46.58,46.59,61800.0,38.0195,38.0521,38.0113,38.0195,61800.0
2015-02-20 12:00:00,46.58,46.62,46.58,46.58,25400.0,38.0113,38.044,38.0113,38.0113,25400.0
2015-02-20 12:05:00,46.59,46.6,46.56,46.58,58200.0,38.0195,38.0276,37.995,38.0113,58200.0
2015-02-20 12:10:00,46.56,46.6,46.56,46.59,19600.0,37.995,38.0276,37.995,38.0195,19600.0
2015-02-20 12:15:00,46.58,46.6,46.57,46.58,17400.0,38.0113,38.0276,38.0032,38.0113,17400.0
2015-02-20 12:20:00,46.58,46.6,46.56,46.59,22200.0,38.0113,38.0276,37.995,38.0195,22200.0
2015-02-20 12:25:00,46.59,46.59,46.56,46.57,30000.0,38.0195,38.0195,37.995,38.0032,30000.0
2015-02-20 12:30:00,46.58,46.59,46.52,46.54,227600.0,38.0113,38.0195,37.9624,37.9787,227600.0
2015-02-20 12:35:00,46.54,46.63,46.54,46.6,83600.0,37.9787,38.0521,37.9787,38.0276,83600.0
2015-02-20 12:40:00,46.59,46.61,46.55,46.6,84600.0,38.0195,38.0358,37.9868,38.0276,84600.0
2015-02-20 12:45:00,46.6,46.63,46.59,46.6,29400.0,38.0276,38.0521,38.0195,38.0276,29400.0
2015-02-20 12:50:00,46.61,46.62,46.6,46.6,12800.0,38.0358,38.044,38.0276,38.0276,12800.0
2015-02-20 12:55:00,46.6,46.62,46.59,46.61,24200.0,38.0276,38.044,38.0195,38.0358,24200.0
2015-02-20 13:00:00,46.61,46.62,46.58,46.59,29200.0,38.0358,38.044,38.0113,38.0195,29200.0
2015-02-20 13:05:00,46.59,46.6,46.58,46.6,22600.0,38.0195,38.0276,38.0113,38.0276,22600.0
2015-02-20 13:10:00,46.6,46.63,46.59,46.63,37000.0,38.0276,38.0521,38.0195,38.0521,37000.0
2015-02-20 13:15:00,46.63,46.63,46.59,46.6,46200.0,38.0521,38.0521,38.0195,38.0276,46200.0
2015-02-20 13:20:00,46.6,46.65,46.6,46.65,68600.0,38.0276,38.0684,38.0276,38.0684,68600.0
2015-02-20 13:25:00,46.65,46.68,46.65,46.68,26000.0,38.0684,38.0929,38.0684,38.0929,26000.0
2015-02-20 13:30:00,46.68,46.71,46.66,46.68,61400.0,38.0929,38.1174,38.0766,38.0929,61400.0
2015-02-20 13:35:00,46.68,46.7,46.65,46.7,29800.0,38.0929,38.1092,38.0684,38.1092,29800.0
2015-02-20 13:40:00,46.7,46.74,46.7,46.72,68600.0,38.1092,38.1419,38.1092,38.1256,68600.0
2015-02-20 13:45:00,46.73,46.74,46.72,46.73,26000.0,38.1337,38.1419,38.1256,38.1337,26000.0
2015-02-20 13:50:00,46.72,46.74,46.71,46.72,24400.0,38.1256,38.1419,38.1174,38.1256,24400.0
2015-02-20 13:55:00,46.73,46.73,46.7,46.7,31800.0,38.1337,38.1337,38.1092,38.1092,31800.0
2015-02-20 14:00:00,46.7,46.73,46.69,46.69,21400.0,38.1092,38.1337,38.1011,38.1011,21400.0
2015-02-20 14:05:00,46.69,46.73,46.69,46.71,56400.0,38.1011,38.1337,38.1011,38.1174,56400.0
2015-02-20 14:10:00,46.71,46.71,46.65,46.66,72000.0,38.1174,38.1174,38.0684,38.0766,72000.0
2015-02-20 14:15:00,46.66,46.67,46.63,46.65,30000.0,38.0766,38.0848,38.0521,38.0684,30000.0
2015-02-20 14:20:00,46.64,46.66,46.6,46.6,45800.0,38.0603,38.0766,38.0276,38.0276,45800.0
2015-02-20 14:25:00,46.6,46.65,46.6,46.63,28400.0,38.0276,38.0684,38.0276,38.0521,28400.0
2015-02-20 14:30:00,46.64,46.66,46.63,46.66,42200.0,38.0603,38.0766,38.0521,38.0766,42200.0
2015-02-20 14:35:00,46.66,46.67,46.63,46.63,22800.0,38.0766,38.0848,38.0521,38.0521,22800.0
2015-02-20 14:40:00,46.63,46.66,46.6,46.65,39600.0,38.0521,38.0766,38.0276,38.0684,39600.0
2015-02-20 14:45:00,46.65,46.68,46.65,46.67,30600.0,38.0684,38.0929,38.0684,38.0848,30600.0
2015-02-20 14:50:00,46.67,46.7,46.66,46.69,28800.0,38.0848,38.1092,38.0766,38.1011,28800.0
2015-02-20 14:55:00,46.69,46.73,46.68,46.72,41000.0,38.1011,38.1337,38.0929,38.1256,41000.0
2015-02-20 15:00:00,46.72,46.75,46.72,46.73,57200.0,38.1256,38.15,38.1256,38.1337,57200.0
2015-02-20 15:05:00,46.74,46.78,46.72,46.76,64000.0,38.1419,38.1745,38.1256,38.1582,64000.0
2015-02-20 15:10:00,46.77,46.77,46.74,46.76,50800.0,38.1664,38.1664,38.1419,38.1582,50800.0
2015-02-20 15:15:00,46.76,46.77,46.73,46.77,57800.0,38.1582,38.1664,38.1337,38.1664,57800.0
2015-02-20 15:20:00,46.77,46.78,46.76,46.78,46400.0,38.1664,38.1745,38.1582,38.1745,46400.0
2015-02-20 15:25:00,46.77,46.78,46.74,46.75,67400.0,38.1664,38.1745,38.1419,38.15,67400.0
2015-02-20 15:30:00,46.76,46.79,46.74,46.77,101200.0,38.1582,38.1827,38.1419,38.1664,101200.0
2015-02-20 15:35:00,46.77,46.79,46.76,46.77,71200.0,38.1664,38.1827,38.1582,38.1664,71200.0
2015-02-20 15:40:00,46.76,46.77,46.75,46.76,73600.0,38.1582,38.1664,38.15,38.1582,73600.0
2015-02-20 15:45:00,46.77,46.77,46.74,46.75,132600.0,38.1664,38.1664,38.1419,38.15,132600.0
2015-02-20 15:50:00,46.76,46.77,46.73,46.74,137600.0,38.1582,38.1664,38.1337,38.1419,137600.0
2015-02-20 15:55:00,46.75,46.76,46.73,46.76,234200.0,38.15,38.1582,38.1337,38.1582,234200.0
2015-02-23 09:30:00,46.88,46.97,46.71,46.8,239600.0,38.2561,38.3296,38.1174,38.1908,239600.0
2015-02-23 09:35:00,46.78,46.8,46.74,46.75,52400.0,38.1745,38.1908,38.1419,38.15,52400.0
2015-02-23 09:40:00,46.76,46.78,46.72,46.75,79400.0,38.1582,38.1745,38.1256,38.15,79400.0
2015-02-23 09:45:00,46.73,46.78,46.7,46.7,90000.0,38.1337,38.1745,38.1092,38.1092,90000.0
2015-02-23 09:50:00,46.71,46.76,46.7,46.72,34000.0,38.1174,38.1582,38.1092,38.1256,34000.0
2015-02-23 09:55:00,46.71,46.79,46.67,46.77,145200.0,38.1174,38.1827,38.0848,38.1664,145200.0
2015-02-23 10:00:00,46.77,46.79,46.72,46.76,167200.0,38.1664,38.1827,38.1256,38.1582,167200.0
2015-02-23 10:05:00,46.76,46.78,46.75,46.77,26800.0,38.1582,38.1745,38.15,38.1664,26800.0
2015-02-23 10:10:00,46.77,46.81,46.75,46.78,57400.0,38.1664,38.199,38.15,38.1745,57400.0
2015-02-23 10:15:00,46.77,46.78,46.69,46.69,41800.0,38.1664,38.1745,38.1011,38.1011,41800.0
2015-02-23 10:20:00,46.69,46.69,46.63,46.65,60400.0,38.1011,38.1011,38.0521,38.0684,60400.0
2015-02-23 10:25:00,46.65,46.67,46.56,46.6,103000.0,38.0684,38.0848,37.995,38.0276,103000.0
2015-02-23 10:30:00,46.59,46.66,46.59,46.64,36400.0,38.0195,38.0766,38.0195,38.0603,36400.0
2015-02-23 10:35:00,46.65,46.66,46.59,46.59,44800.0,38.0684,38.0766,38.0195,38.0195,44800.0
2015-02-23 10:40:00,46.59,46.66,46.59,46.65,45800.0,38.0195,38.0766,38.0195,38.0684,45800.0
2015-02-23 10:45:00,46.65,46.65,46.59,46.61,65600.0,38.0684,38.0684,38.0195,38.0358,65600.0
2015-02-23 10:50:00,46.62,46.62,46.55,46.57,50000.0,38.044,38.044,37.9868,38.0032,50000.0
2015-02-23 10:55:00,46.56,46.59,46.54,46.55,53600.0,37.995,38.0195,37.9787,37.9868,53600.0
2015-02-23 11:00:00,46.55,46.69,46.55,46.68,95400.0,37.9868,38.1011,37.9868,38.0929,95400.0
2015-02-23 11:05:00,46.66,46.73,46.66,46.72,42600.0,38.0766,38.1337,38.0766,38.1256,42600.0
2015-02-23 11:10:00,46.73,46.77,46.71,46.72,47600.0,38.1337,38.1664,38.1174,38.1256,47600.0
2015-02-23 11:15:00,46.72,46.78,46.72,46.76,49200.0,38.1256,38.1745,38.1256,38.1582,49200.0
2015-02-23 11:20:00,46.76,46.77,46.71,46.71,37200.0,38.1582,38.1664,38.1174,38.1174,37200.0
2015-02-23 11:25:00,46.71,46.74,46.69,46.7,78800.0,38.1174,38.1419,38.1011,38.1092,78800.0
2015-02-23 11:30:00,46.7,46.72,46.68,46.69,34000.0,38.1092,38.1256,38.0929,38.1011,34000.0
2015-02-23 11:35:00,46.7,46.75,46.69,46.74,100400.0,38.1092,38.15,38.1011,38.1419,100400.0
2015-02-23 11:40:00,46.75,46.77,46.72,46.75,32800.0,38.15,38.1664,38.1256,38.15,32800.0
2015-02-23 11:45:00,46.75,46.76,46.74,46.74,14600.0,38.15,38.1582,38.1419,38.1419,14600.0
2015-02-23 11:50:00,46.74,46.79,46.72,46.78,69400.0,38.1419,38.1827,38.1256,38.1745,69400.0
2015-02-23 11:55:00,46.77,46.78,46.72,46.73,169600.0,38.1664,38.1745,38.1256,38.1337,169600.0
2015-02-23 12:00:00,46.73,46.79,46.73,46.77,80400.0,38.1337,38.1827,38.1337,38.1664,80400.0
2015-02-23 12:05:00,46.78,46.8,46.75,46.75,51400.0,38.1745,38.1908,38.15,38.15,51400.0
2015-02-23 12:10:00,46.75,46.77,46.72,46.73,19000.0,38.15,38.1664,38.1256,38.1337,19000.0
2015-02-23 12:15:00,46.73,46.74,46.7,46.71,33200.0,38.1337,38.1419,38.1092,38.1174,33200.0
2015-02-23 12:20:00,46.71,46.71,46.69,46.7,30200.0,38.1174,38.1174,38.1011,38.1092,30200.0
2015-02-23 12:25:00,46.7,46.73,46.68,46.71,27400.0,38.1092,38.1337,38.0929,38.1174,27400.0
2015-02-23 12:30:00,46.71,46.73,46.65,46.66,25600.0,38.1174,38.1337,38.0684,38.0766,25600.0
2015-02-23 12:35:00,46.66,46.69,46.63,46.67,52000.0,38.0766,38.1011,38.0521,38.0848,52000.0
2015-02-23 12:40:00,46.68,46.7,46.66,46.69,45400.0,38.0929,38.1092,38.0766,38.1011,45400.0
2015-02-23 12:45:00,46.69,46.75,46.68,46.74,36000.0,38.1011,38.15,38.0929,38.1419,36000.0
2015-02-23 12:50:00,46.73,46.77,46.73,46.74,22000.0,38.1337,38.1664,38.1337,38.1419,22000.0
2015-02-23 12:55:00,46.74,46.76,46.71,46.71,30200.0,38.1419,38.1582,38.1174,38.1174,30200.0
2015-02-23 13:00:00,46.71,46.72,46.67,46.68,17400.0,38.1174,38.1256,38.0848,38.0929,17400.0
2015-02-23 13:05:00,46.69,46.69,46.65,46.67,13600.0,38.1011,38.1011,38.0684,38.0848,13600.0
2015-02-23 13:10:00,46.67,46.71,46.66,46.67,25800.0,38.0848,38.1174,38.0766,38.0848,25800.0
2015-02-23 13:15:00,46.68,46.69,46.66,46.67,12200.0,38.0929,38.1011,38.0766,38.0848,12200.0
2015-02-23 13:20:00,46.67,46.69,46.67,46.67,21200.0,38.0848,38.1011,38.0848,38.0848,21200.0
2015-02-23 13:25:00,46.66,46.67,46.64,46.65,45800.0,38.0766,38.0848,38.0603,38.0684,45800.0
2015-02-23 13:30:00,46.65,46.68,46.65,46.66,48000.0,38.0684,38.0929,38.0684,38.0766,48000.0
2015-02-23 13:35:00,46.66,46.66,46.63,46.66,47200.0,38.0766,38.0766,38.0521,38.0766,47200.0
2015-02-23 13:40:00,46.67,46.69,46.65,46.69,118400.0,38.0848,38.1011,38.0684,38.1011,118400.0
2015-02-23 13:45:00,46.7,46.72,46.69,46.72,36200.0,38.1092,38.1256,38.1011,38.1256,36200.0
2015-02-23 13:50:00,46.72,46.76,46.72,46.74,48200.0,38.1256,38.1582,38.1256,38.1419,48200.0
2015-02-23 13:55:00,46.74,46.74,46.71,46.72,43400.0,38.1419,38.1419,38.1174,38.1256,43400.0
2015-02-23 14:00:00,46.72,46.76,46.72,46.74,39800.0,38.1256,38.1582,38.1256,38.1419,39800.0
2015-02-23 14:05:00,46.74,46.77,46.73,46.76,19600.0,38.1419,38.1664,38.1337,38.1582,19600.0
2015-02-23 14:10:00,46.76,46.78,46.74,46.76,49200.0,38.1582,38.1745,38.1419,38.1582,49200.0
2015-02-23 14:15:00,46.76,46.77,46.74,46.76,19200.0,38.1582,38.1664,38.1419,38.1582,19200.0
2015-02-23 14:20:00,46.76,46.79,46.76,46.79,47000.0,38.1582,38.1827,38.1582,38.1827,47000.0
2015-02-23 14:25:00,46.79,46.79,46.74,46.77,38200.0,38.1827,38.1827,38.1419,38.1664,38200.0
2015-02-23 14:30:00,46.76,46.77,46.73,46.77,39400.0,38.1582,38.1664,38.1337,38.1664,39400.0
2015-02-23 14:35:00,46.77,46.77,46.74,46.74,28600.0,38.1664,38.1664,38.1419,38.1419,28600.0
2015-02-23 14:40:00,46.74,46.74,46.71,46.72,38800.0,38.1419,38.1419,38.1174,38.1256,38800.0
2015-02-23 14:45:00,46.71,46.74,46.69,46.69,50000.0,38.1174,38.1419,38.1011,38.1011,50000.0
2015-02-23 14:50:00,46.7,46.71,46.65,46.65,30200.0,38.1092,38.1174,38.0684,38.0684,30200.0
2015-02-23 14:55:00,46.65,46.66,46.63,46.63,49400.0,38.0684,38.0766,38.0521,38.0521,49400.0
2015-02-23 15:00:00,46.63,46.66,46.62,46.62,50200.0,38.0521,38.0766,38.044,38.044,50200.0
2015-02-23 15:05:00,46.62,46.65,46.6,46.6,61400.0,38.044,38.0684,38.0276,38.0276,61400.0
2015-02-23 15:10:00,46.6,46.63,46.6,46.63,55000.0,38.0276,38.0521,38.0276,38.0521,55000.0
2015-02-23 15:15:00,46.63,46.65,46.62,46.63,34800.0,38.0521,38.0684,38.044,38.0521,34800.0
2015-02-23 15:20:00,46.63,46.66,46.62,46.64,79200.0,38.0521,38.0766,38.044,38.0603,79200.0
2015-02-23 15:25:00,46.64,46.66,46.63,46.64,29400.0,38.0603,38.0766,38.0521,38.0603,29400.0
2015-02-23 15:30:00,46.65,46.69,46.64,46.67,79400.0,38.0684,38.1011,38.0603,38.0848,79400.0
2015-02-23 15:35:00,46.67,46.7,46.66,46.68,71000.0,38.0848,38.1092,38.0766,38.0929,71000.0
2015-02-23 15:40:00,46.68,46.76,46.68,46.73,64400.0,38.0929,38.1582,38.0929,38.1337,64400.0
2015-02-23 15:45:00,46.73,46.77,46.73,46.73,72800.0,38.1337,38.1664,38.1337,38.1337,72800.0
2015-02-23 15:50:00,46.73,46.78,46.73,46.78,168800.0,38.1337,38.1745,38.1337,38.1745,168800.0
2015-02-23 15:55:00,46.78,46.79,46.77,46.78,268200.0,38.1745,38.1827,38.1664,38.1745,268200.0
2015-02-24 09:30:00,46.72,46.77,46.6,46.72,147800.0,38.1256,38.1664,38.0276,38.1256,147800.0
2015-02-24 09:35:00,46.72,46.74,46.58,46.74,95800.0,38.1256,38.1419,38.0113,38.1419,95800.0
2015-02-24 09:40:00,46.71,46.74,46.68,46.74,46000.0,38.1174,38.1419,38.0929,38.1419,46000.0
2015-02-24 09:45:00,46.71,46.73,46.63,46.67,39000.0,38.1174,38.1337,38.0521,38.0848,39000.0
2015-02-24 09:50:00,46.66,46.77,46.66,46.76,33600.0,38.0766,38.1664,38.0766,38.1582,33600.0
2015-02-24 09:55:00,46.77,46.78,46.74,46.74,85000.0,38.1664,38.1745,38.1419,38.1419,85000.0
2015-02-24 10:00:00,46.77,46.77,46.68,46.72,42400.0,38.1664,38.1664,38.0929,38.1256,42400.0
2015-02-24 10:05:00,46.72,46.72,46.63,46.7,29600.0,38.1256,38.1256,38.0521,38.1092,29600.0
2015-02-24 10:10:00,46.69,46.76,46.68,46.74,113600.0,38.1011,38.1582,38.0929,38.1419,113600.0
2015-02-24 10:15:00,46.74,46.88,46.73,46.86,192000.0,38.1419,38.2561,38.1337,38.2398,192000.0
2015-02-24 10:20:00,46.85,46.94,46.81,46.91,65400.0,38.2317,38.3051,38.199,38.2806,65400.0
2015-02-24 10:25:00,46.91,46.99,46.9,46.98,113200.0,38.2806,38.3459,38.2725,38.3377,113200.0
2015-02-24 10:30:00,46.98,46.99,46.94,46.95,59600.0,38.3377,38.3459,38.3051,38.3133,59600.0
2015-02-24 10:35:00,46.94,46.95,46.89,46.93,62200.0,38.3051,38.3133,38.2643,38.2969,62200.0
2015-02-24 10:40:00,46.92,46.94,46.92,46.92,33000.0,38.2888,38.3051,38.2888,38.2888,33000.0
2015-02-24 10:45:00,46.92,46.94,46.84,46.85,69400.0,38.2888,38.3051,38.2235,38.2317,69400.0
2015-02-24 10:50:00,46.85,46.86,46.8,46.81,54600.0,38.2317,38.2398,38.1908,38.199,54600.0
2015-02-24 10:55:00,46.81,46.82,46.77,46.8,54800.0,38.199,38.2072,38.1664,38.1908,54800.0
2015-02-24 11:00:00,46.8,46.9,46.8,46.88,66200.0,38.1908,38.2725,38.1908,38.2561,66200.0
2015-02-24 11:05:00,46.88,46.88,46.79,46.79,33800.0,38.2561,38.2561,38.1827,38.1827,33800.0
2015-02-24 11:10:00,46.79,46.81,46.76,46.78,53000.0,38.1827,38.199,38.1582,38.1745,53000.0
2015-02-24 11:15:00,46.78,46.78,46.72,46.74,49800.0,38.1745,38.1745,38.1256,38.1419,49800.0
2015-02-24 11:20:00,46.74,46.76,46.73,46.74,53000.0,38.1419,38.1582,38.1337,38.1419,53000.0
2015-02-24 11:25:00,46.75,46.77,46.72,46.74,83200.0,38.15,38.1664,38.1256,38.1419,83200.0
2015-02-24 11:30:00,46.74,46.74,46.71,46.72,64200.0,38.1419,38.1419,38.1174,38.1256,64200.0
2015-02-24 11:35:00,46.72,46.76,46.7,46.73,46200.0,38.1256,38.1582,38.1092,38.1337,46200.0
2015-02-24 11:40:00,46.74,46.77,46.7,46.72,40600.0,38.1419,38.1664,38.1092,38.1256,40600.0
2015-02-24 11:45:00,46.71,46.71,46.69,46.7,24400.0,38.1174,38.1174,38.1011,38.1092,24400.0
2015-02-24 11:50:00,46.7,46.71,46.68,46.68,68000.0,38.1092,38.1174,38.0929,38.0929,68000.0
2015-02-24 11:55:00,46.68,46.7,46.65,46.67,27800.0,38.0929,38.1092,38.0684,38.0848,27800.0
2015-02-24 12:00:00,46.67,46.72,46.65,46.72,39000.0,38.0848,38.1256,38.0684,38.1256,39000.0
2015-02-24 12:05:00,46.72,46.77,46.72,46.75,96600.0,38.1256,38.1664,38.1256,38.15,96600.0
2015-02-24 12:10:00,46.74,46.76,46.71,46.76,119600.0,38.1419,38.1582,38.1174,38.1582,119600.0
2015-02-24 12:15:00,46.76,46.77,46.75,46.76,19000.0,38.1582,38.1664,38.15,38.1582,19000.0
2015-02-24 12:20:00,46.76,46.77,46.76,46.76,21400.0,38.1582,38.1664,38.1582,38.1582,21400.0
2015-02-24 12:25:00,46.76,46.76,46.72,46.74,17000.0,38.1582,38.1582,38.1256,38.1419,17000.0
2015-02-24 12:30:00,46.74,46.93,46.64,46.78,296400.0,38.1419,38.2969,38.0603,38.1745,296400.0
2015-02-24 12:35:00,46.77,46.78,46.73,46.74,45400.0,38.1664,38.1745,38.1337,38.1419,45400.0
2015-02-24 12:40:00,46.74,46.76,46.72,46.75,26600.0,38.1419,38.1582,38.1256,38.15,26600.0
2015-02-24 12:45:00,46.76,46.76,46.71,46.71,25400.0,38.1582,38.1582,38.1174,38.1174,25400.0
2015-02-24 12:50:00,46.71,46.72,46.66,46.72,29000.0,38.1174,38.1256,38.0766,38.1256,29000.0
2015-02-24 12:55:00,46.72,46.77,46.72,46.76,94400.0,38.1256,38.1664,38.1256,38.1582,94400.0
2015-02-24 13:00:00,46.75,46.75,46.7,46.71,33200.0,38.15,38.15,38.1092,38.1174,33200.0
2015-02-24 13:05:00,46.71,46.71,46.65,46.66,39600.0,38.1174,38.1174,38.0684,38.0766,39600.0
2015-02-24 13:10:00,46.66,46.67,46.63,46.63,47400.0,38.0766,38.0848,38.0521,38.0521,47400.0
2015-02-24 13:15:00,46.63,46.65,46.61,46.62,143000.0,38.0521,38.0684,38.0358,38.044,143000.0
2015-02-24 13:20:00,46.61,46.62,46.58,46.59,36800.0,38.0358,38.044,38.0113,38.0195,36800.0
2015-02-24 13:25:00,46.59,46.66,46.59,46.66,47800.0,38.0195,38.0766,38.0195,38.0766,47800.0
2015-02-24 13:30:00,46.66,46.73,46.65,46.71,185200.0,38.0766,38.1337,38.0684,38.1174,185200.0
2015-02-24 13:35:00,46.71,46.72,46.69,46.7,36600.0,38.1174,38.1256,38.1011,38.1092,36600.0
2015-02-24 13:40:00,46.7,46.74,46.7,46.74,38600.0,38.1092,38.1419,38.1092,38.1419,38600.0
2015-02-24 13:45:00,46.74,46.74,46.69,46.7,33000.0,38.1419,38.1419,38.1011,38.1092,33000.0
2015-02-24 13:50:00,46.7,46.71,46.68,46.69,43000.0,38.1092,38.1174,38.0929,38.1011,43000.0
2015-02-24 13:55:00,46.69,46.7,46.68,46.69,21200.0,38.1011,38.1092,38.0929,38.1011,21200.0
2015-02-24 14:00:00,46.69,46.7,46.67,46.68,64800.0,38.1011,38.1092,38.0848,38.0929,64800.0
2015-02-24 14:05:00,46.68,46.7,46.66,46.7,30000.0,38.0929,38.1092,38.0766,38.1092,30000.0
2015-02-24 14:10:00,46.7,46.73,46.69,46.73,36800.0,38.1092,38.1337,38.1011,38.1337,36800.0
2015-02-24 14:15:00,46.74,46.74,46.7,46.72,37800.0,38.1419,38.1419,38.1092,38.1256,37800.0
2015-02-24 14:20:00,46.72,46.73,46.68,46.68,30800.0,38.1256,38.1337,38.0929,38.0929,30800.0
2015-02-24 14:25:00,46.68,46.69,46.67,46.67,23600.0,38.0929,38.1011,38.0848,38.0848,23600.0
2015-02-24 14:30:00,46.67,46.68,46.65,46.65,43200.0,38.0848,38.0929,38.0684,38.0684,43200.0
2015-02-24 14:35:00,46.66,46.67,46.64,46.65,32400.0,38.0766,38.0848,38.0603,38.0684,32400.0
2015-02-24 14:40:00,46.65,46.67,46.64,46.67,27200.0,38.0684,38.0848,38.0603,38.0848,27200.0
2015-02-24 14:45:00,46.67,46.7,46.67,46.68,35600.0,38.0848,38.1092,38.0848,38.0929,35600.0
2015-02-24 14:50:00,46.68,46.69,46.66,46.66,61200.0,38.0929,38.1011,38.0766,38.0766,61200.0
2015-02-24 14:55:00,46.66,46.66,46.61,46.62,64400.0,38.0766,38.0766,38.0358,38.044,64400.0
2015-02-24 15:00:00,46.62,46.67,46.62,46.66,41000.0,38.044,38.0848,38.044,38.0766,41000.0
2015-02-24 15:05:00,46.66,46.7,46.65,46.7,41000.0,38.0766,38.1092,38.0684,38.1092,41000.0
2015-02-24 15:10:00,46.7,46.71,46.67,46.69,52800.0,38.1092,38.1174,38.0848,38.1011,52800.0
2015-02-24 15:15:00,46.69,46.74,46.69,46.73,76800.0,38.1011,38.1419,38.1011,38.1337,76800.0
2015-02-24 15:20:00,46.73,46.74,46.72,46.74,58600.0,38.1337,38.1419,38.1256,38.1419,58600.0
2015-02-24 15:25:00,46.74,46.74,46.7,46.71,94600.0,38.1419,38.1419,38.1092,38.1174,94600.0
2015-02-24 15:30:00,46.71,46.72,46.7,46.71,82200.0,38.1174,38.1256,38.1092,38.1174,82200.0
2015-02-24 15:35:00,46.71,46.77,46.71,46.77,39800.0,38.1174,38.1664,38.1174,38.1664,39800.0
2015-02-24 15:40:00,46.77,46.8,46.76,46.79,74800.0,38.1664,38.1908,38.1582,38.1827,74800.0
2015-02-24 15:45:00,46.8,46.8,46.76,46.76,72800.0,38.1908,38.1908,38.1582,38.1582,72800.0
2015-02-24 15:50:00,46.77,46.77,46.76,46.77,123600.0,38.1664,38.1664,38.1582,38.1664,123600.0
2015-02-24 15:55:00,46.77,46.79,46.72,46.72,265000.0,38.1664,38.1827,38.1256,38.1256,265000.0
2015-02-25 09:30:00,46.65,46.88,46.63,46.81,234000.0,38.0684,38.2561,38.0521,38.199,234000.0
2015-02-25 09:35:00,46.8,46.92,46.69,46.87,199400.0,38.1908,38.2888,38.1011,38.248,199400.0
2015-02-25 09:40:00,46.87,46.96,46.85,46.95,134800.0,38.248,38.3214,38.2317,38.3133,134800.0
2015-02-25 09:45:00,46.97,46.99,46.87,46.93,89400.0,38.3296,38.3459,38.248,38.2969,89400.0
2015-02-25 09:50:00,46.93,46.94,46.83,46.84,113200.0,38.2969,38.3051,38.2153,38.2235,113200.0
2015-02-25 09:55:00,46.83,46.84,46.8,46.83,92000.0,38.2153,38.2235,38.1908,38.2153,92000.0
2015-02-25 10:00:00,46.82,46.93,46.82,46.92,130000.0,38.2072,38.2969,38.2072,38.2888,130000.0
2015-02-25 10:05:00,46.92,47.05,46.91,47.03,247000.0,38.2888,38.3949,38.2806,38.3785,247000.0
2015-02-25 10:10:00,47.04,47.04,46.88,46.91,116800.0,38.3867,38.3867,38.2561,38.2806,116800.0
2015-02-25 10:15:00,46.92,46.94,46.88,46.93,67600.0,38.2888,38.3051,38.2561,38.2969,67600.0
2015-02-25 10:20:00,46.93,46.95,46.91,46.95,75400.0,38.2969,38.3133,38.2806,38.3133,75400.0
2015-02-25 10:25:00,46.94,46.95,46.92,46.94,91800.0,38.3051,38.3133,38.2888,38.3051,91800.0
2015-02-25 10:30:00,46.94,47.0,46.94,47.0,66800.0,38.3051,38.3541,38.3051,38.3541,66800.0
2015-02-25 10:35:00,47.0,47.05,46.99,47.04,75400.0,38.3541,38.3949,38.3459,38.3867,75400.0
2015-02-25 10:40:00,47.05,47.05,46.98,47.0,82000.0,38.3949,38.3949,38.3377,38.3541,82000.0
2015-02-25 10:45:00,46.99,47.01,46.94,46.94,62400.0,38.3459,38.3622,38.3051,38.3051,62400.0
2015-02-25 10:50:00,46.94,46.96,46.92,46.95,135200.0,38.3051,38.3214,38.2888,38.3133,135200.0
2015-02-25 10:55:00,46.95,46.96,46.92,46.95,72200.0,38.3133,38.3214,38.2888,38.3133,72200.0
2015-02-25 11:00:00,46.95,46.96,46.93,46.96,68400.0,38.3133,38.3214,38.2969,38.3214,68400.0
2015-02-25 11:05:00,46.96,46.99,46.94,46.99,48200.0,38.3214,38.3459,38.3051,38.3459,48200.0
2015-02-25 11:10:00,46.99,47.06,46.99,47.05,175800.0,38.3459,38.403,38.3459,38.3949,175800.0
2015-02-25 11:15:00,47.05,47.05,46.99,47.03,48400.0,38.3949,38.3949,38.3459,38.3785,48400.0
2015-02-25 11:20:00,47.02,47.06,47.01,47.02,61800.0,38.3704,38.403,38.3622,38.3704,61800.0
2015-02-25 11:25:00,47.02,47.02,46.94,46.95,75200.0,38.3704,38.3704,38.3051,38.3133,75200.0
2015-02-25 11:30:00,46.95,47.06,46.95,47.04,42200.0,38.3133,38.403,38.3133,38.3867,42200.0
2015-02-25 11:35:00,47.04,47.07,47.03,47.06,106800.0,38.3867,38.4112,38.3785,38.403,106800.0
2015-02-25 11:40:00,47.06,47.12,47.06,47.11,69400.0,38.403,38.452,38.403,38.4438,69400.0
2015-02-25 11:45:00,47.12,47.16,47.1,47.14,77200.0,38.452,38.4846,38.4357,38.4683,77200.0
2015-02-25 11:50:00,47.15,47.2,47.15,47.19,42400.0,38.4765,38.5173,38.4765,38.5091,42400.0
2015-02-25 11:55:00,47.19,47.2,47.1,47.17,56800.0,38.5091,38.5173,38.4357,38.4928,56800.0
2015-02-25 12:00:00,47.17,47.18,47.13,47.14,43400.0,38.4928,38.5009,38.4601,38.4683,43400.0
2015-02-25 12:05:00,47.14,47.19,47.13,47.17,32400.0,38.4683,38.5091,38.4601,38.4928,32400.0
2015-02-25 12:10:00,47.18,47.18,47.13,47.16,54800.0,38.5009,38.5009,38.4601,38.4846,54800.0
2015-02-25 12:15:00,47.16,47.16,47.12,47.15,99200.0,38.4846,38.4846,38.452,38.4765,99200.0
2015-02-25 12:20:00,47.15,47.17,47.14,47.17,37000.0,38.4765,38.4928,38.4683,38.4928,37000.0
2015-02-25 12:25:00,47.16,47.18,47.13,47.18,34600.0,38.4846,38.5009,38.4601,38.5009,34600.0
2015-02-25 12:30:00,47.17,47.23,47.17,47.23,47400.0,38.4928,38.5417,38.4928,38.5417,47400.0
2015-02-25 12:35:00,47.23,47.24,47.21,47.24,45200.0,38.5417,38.5499,38.5254,38.5499,45200.0
2015-02-25 12:40:00,47.24,47.24,47.24,47.24,33200.0,38.5499,38.5499,38.5499,38.5499,33200.0
2015-02-25 12:45:00,47.24,47.24,47.23,47.24,20000.0,38.5499,38.5499,38.5417,38.5499,20000.0
2015-02-25 12:50:00,47.24,47.27,47.19,47.21,120200.0,38.5499,38.5744,38.5091,38.5254,120200.0
2015-02-25 12:55:00,47.21,47.21,47.15,47.15,66000.0,38.5254,38.5254,38.4765,38.4765,66000.0
2015-02-25 13:00:00,47.15,47.17,47.13,47.17,35200.0,38.4765,38.4928,38.4601,38.4928,35200.0
2015-02-25 13:05:00,47.17,47.17,47.13,47.13,45000.0,38.4928,38.4928,38.4601,38.4601,45000.0
2015-02-25 13:10:00,47.14,47.15,47.12,47.15,22200.0,38.4683,38.4765,38.452,38.4765,22200.0
2015-02-25 13:15:00,47.15,47.23,47.15,47.22,53800.0,38.4765,38.5417,38.4765,38.5336,53800.0
2015-02-25 13:20:00,47.22,47.23,47.2,47.21,38600.0,38.5336,38.5417,38.5173,38.5254,38600.0
2015-02-25 13:25:00,47.21,47.29,47.21,47.28,67400.0,38.5254,38.5907,38.5254,38.5826,67400.0
2015-02-25 13:30:00,47.27,47.3,47.24,47.29,56200.0,38.5744,38.5989,38.5499,38.5907,56200.0
2015-02-25 13:35:00,47.29,47.34,47.27,47.32,74200.0,38.5907,38.6315,38.5744,38.6152,74200.0
2015-02-25 13:40:00,47.32,47.34,47.3,47.32,32600.0,38.6152,38.6315,38.5989,38.6152,32600.0
2015-02-25 13:45:00,47.32,47.35,47.31,47.35,68800.0,38.6152,38.6397,38.607,38.6397,68800.0
2015-02-25 13:50:00,47.35,47.35,47.31,47.34,67000.0,38.6397,38.6397,38.607,38.6315,67000.0
2015-02-25 13:55:00,47.34,47.36,47.32,47.36,109600.0,38.6315,38.6478,38.6152,38.6478,109600.0
2015-02-25 14:00:00,47.35,47.42,47.35,47.4,89000.0,38.6397,38.6968,38.6397,38.6805,89000.0
2015-02-25 14:05:00,47.39,47.4,47.3,47.3,108600.0,38.6723,38.6805,38.5989,38.5989,108600.0
2015-02-25 14:10:00,47.29,47.31,47.26,47.31,98400.0,38.5907,38.607,38.5662,38.607,98400.0
2015-02-25 14:15:00,47.3,47.33,47.27,47.33,61800.0,38.5989,38.6234,38.5744,38.6234,61800.0
2015-02-25 14:20:00,47.33,47.33,47.26,47.27,72600.0,38.6234,38.6234,38.5662,38.5744,72600.0
2015-02-25 14:25:00,47.27,47.28,47.24,47.27,45000.0,38.5744,38.5826,38.5499,38.5744,45000.0
2015-02-25 14:30:00,47.26,47.3,47.25,47.29,68000.0,38.5662,38.5989,38.5581,38.5907,68000.0
2015-02-25 14:35:00,47.28,47.3,47.18,47.19,83200.0,38.5826,38.5989,38.5009,38.5091,83200.0
2015-02-25 14:40:00,47.18,47.22,47.17,47.18,84600.0,38.5009,38.5336,38.4928,38.5009,84600.0
2015-02-25 14:45:00,47.19,47.19,47.13,47.13,70400.0,38.5091,38.5091,38.4601,38.4601,70400.0
2015-02-25 14:50:00,47.13,47.13,47.09,47.13,98400.0,38.4601,38.4601,38.4275,38.4601,98400.0
2015-02-25 14:55:00,47.13,47.15,47.11,47.14,114800.0,38.4601,38.4765,38.4438,38.4683,114800.0
2015-02-25 15:00:00,47.14,47.15,47.04,47.05,178800.0,38.4683,38.4765,38.3867,38.3949,178800.0
2015-02-25 15:05:00,47.05,47.06,47.02,47.02,72200.0,38.3949,38.403,38.3704,38.3704,72200.0
2015-02-25 15:10:00,47.02,47.12,47.02,47.09,86800.0,38.3704,38.452,38.3704,38.4275,86800.0
2015-02-25 15:15:00,47.09,47.18,47.09,47.18,117800.0,38.4275,38.5009,38.4275,38.5009,117800.0
2015-02-25 15:20:00,47.18,47.19,47.13,47.15,57600.0,38.5009,38.5091,38.4601,38.4765,57600.0
2015-02-25 15:25:00,47.15,47.16,47.09,47.12,74600.0,38.4765,38.4846,38.4275,38.452,74600.0
2015-02-25 15:30:00,47.12,47.19,47.11,47.17,80000.0,38.452,38.5091,38.4438,38.4928,80000.0
2015-02-25 15:35:00,47.17,47.18,47.14,47.16,106600.0,38.4928,38.5009,38.4683,38.4846,106600.0
2015-02-25 15:40:00,47.16,47.16,47.1,47.11,112600.0,38.4846,38.4846,38.4357,38.4438,112600.0
2015-02-25 15:45:00,47.12,47.13,47.08,47.13,188400.0,38.452,38.4601,38.4193,38.4601,188400.0
2015-02-25 15:50:00,47.13,47.16,47.09,47.13,375600.0,38.4601,38.4846,38.4275,38.4601,375600.0
2015-02-25 15:55:00,47.13,47.16,47.11,47.13,289000.0,38.4601,38.4846,38.4438,38.4601,289000.0
2015-02-26 09:30:00,47.15,47.24,47.04,47.18,287600.0,38.4765,38.5499,38.3867,38.5009,287600.0
2015-02-26 09:35:00,47.16,47.35,47.14,47.26,184800.0,38.4846,38.6397,38.4683,38.5662,184800.0
2015-02-26 09:40:00,47.26,47.33,47.25,47.31,100000.0,38.5662,38.6234,38.5581,38.607,100000.0
2015-02-26 09:45:00,47.31,47.31,47.16,47.27,85600.0,38.607,38.607,38.4846,38.5744,85600.0
2015-02-26 09:50:00,47.27,47.38,47.24,47.35,95200.0,38.5744,38.6642,38.5499,38.6397,95200.0
2015-02-26 09:55:00,47.35,47.35,47.22,47.23,109200.0,38.6397,38.6397,38.5336,38.5417,109200.0
2015-02-26 10:00:00,47.23,47.27,47.22,47.26,57400.0,38.5417,38.5744,38.5336,38.5662,57400.0
2015-02-26 10:05:00,47.25,47.3,47.24,47.26,43600.0,38.5581,38.5989,38.5499,38.5662,43600.0
2015-02-26 10:10:00,47.27,47.32,47.26,47.29,46000.0,38.5744,38.6152,38.5662,38.5907,46000.0
2015-02-26 10:15:00,47.3,47.37,47.26,47.37,53000.0,38.5989,38.656,38.5662,38.656,53000.0
2015-02-26 10:20:00,47.37,47.37,47.28,47.29,27400.0,38.656,38.656,38.5826,38.5907,27400.0
2015-02-26 10:25:00,47.29,47.34,47.29,47.33,45800.0,38.5907,38.6315,38.5907,38.6234,45800.0
2015-02-26 10:30:00,47.33,47.33,47.23,47.23,102400.0,38.6234,38.6234,38.5417,38.5417,102400.0
2015-02-26 10:35:00,47.23,47.27,47.23,47.24,86000.0,38.5417,38.5744,38.5417,38.5499,86000.0
2015-02-26 10:40:00,47.24,47.27,47.23,47.26,79400.0,38.5499,38.5744,38.5417,38.5662,79400.0
2015-02-26 10:45:00,47.25,47.27,47.24,47.26,112400.0,38.5581,38.5744,38.5499,38.5662,112400.0
2015-02-26 10:50:00,47.24,47.33,47.24,47.3,105800.0,38.5499,38.6234,38.5499,38.5989,105800.0
2015-02-26 10:55:00,47.29,47.31,47.28,47.28,350400.0,38.5907,38.607,38.5826,38.5826,350400.0
2015-02-26 11:00:00,47.29,47.36,47.29,47.36,76000.0,38.5907,38.6478,38.5907,38.6478,76000.0
2015-02-26 11:05:00,47.36,47.41,47.35,47.41,54200.0,38.6478,38.6886,38.6397,38.6886,54200.0
2015-02-26 11:10:00,47.4,47.4,47.33,47.33,53400.0,38.6805,38.6805,38.6234,38.6234,53400.0
2015-02-26 11:15:00,47.34,47.34,47.3,47.3,29000.0,38.6315,38.6315,38.5989,38.5989,29000.0
2015-02-26 11:20:00,47.31,47.31,47.24,47.26,42000.0,38.607,38.607,38.5499,38.5662,42000.0
2015-02-26 11:25:00,47.25,47.3,47.25,47.3,54400.0,38.5581,38.5989,38.5581,38.5989,54400.0
2015-02-26 11:30:00,47.31,47.31,47.26,47.31,60800.0,38.607,38.607,38.5662,38.607,60800.0
2015-02-26 11:35:00,47.31,47.4,47.27,47.4,128200.0,38.607,38.6805,38.5744,38.6805,128200.0
2015-02-26 11:40:00,47.39,47.41,47.38,47.38,32200.0,38.6723,38.6886,38.6642,38.6642,32200.0
2015-02-26 11:45:00,47.38,47.38,47.35,47.35,45400.0,38.6642,38.6642,38.6397,38.6397,45400.0
2015-02-26 11:50:00,47.36,47.37,47.3,47.35,119000.0,38.6478,38.656,38.5989,38.6397,119000.0
2015-02-26 11:55:00,47.35,47.38,47.34,47.34,40200.0,38.6397,38.6642,38.6315,38.6315,40200.0
2015-02-26 12:00:00,47.33,47.34,47.3,47.32,79200.0,38.6234,38.6315,38.5989,38.6152,79200.0
2015-02-26 12:05:00,47.32,47.32,47.27,47.29,76400.0,38.6152,38.6152,38.5744,38.5907,76400.0
2015-02-26 12:10:00,47.29,47.31,47.27,47.3,102400.0,38.5907,38.607,38.5744,38.5989,102400.0
2015-02-26 12:15:00,47.3,47.3,47.27,47.27,45600.0,38.5989,38.5989,38.5744,38.5744,45600.0
2015-02-26 12:20:00,47.27,47.27,47.24,47.25,75000.0,38.5744,38.5744,38.5499,38.5581,75000.0
2015-02-26 12:25:00,47.25,47.27,47.24,47.27,57200.0,38.5581,38.5744,38.5499,38.5744,57200.0
2015-02-26 12:30:00,47.27,47.32,47.24,47.31,58400.0,38.5744,38.6152,38.5499,38.607,58400.0
2015-02-26 12:35:00,47.31,47.38,47.29,47.37,113600.0,38.607,38.6642,38.5907,38.656,113600.0
2015-02-26 12:40:00,47.37,47.37,47.34,47.35,24800.0,38.656,38.656,38.6315,38.6397,24800.0
2015-02-26 12:45:00,47.35,47.4,47.35,47.38,44800.0,38.6397,38.6805,38.6397,38.6642,44800.0
2015-02-26 12:50:00,47.38,47.4,47.37,47.37,27200.0,38.6642,38.6805,38.656,38.656,27200.0
2015-02-26 12:55:00,47.38,47.39,47.36,47.38,46800.0,38.6642,38.6723,38.6478,38.6642,46800.0
2015-02-26 13:00:00,47.38,47.38,47.35,47.38,34800.0,38.6642,38.6642,38.6397,38.6642,34800.0
2015-02-26 13:05:00,47.38,47.38,47.35,47.37,17600.0,38.6642,38.6642,38.6397,38.656,17600.0
2015-02-26 13:10:00,47.37,47.38,47.35,47.38,47000.0,38.656,38.6642,38.6397,38.6642,47000.0
2015-02-26 13:15:00,47.38,47.41,47.38,47.41,20800.0,38.6642,38.6886,38.6642,38.6886,20800.0
2015-02-26 13:20:00,47.41,47.41,47.35,47.38,22800.0,38.6886,38.6886,38.6397,38.6642,22800.0
2015-02-26 13:25:00,47.37,47.4,47.37,47.39,19800.0,38.656,38.6805,38.656,38.6723,19800.0
2015-02-26 13:30:00,47.39,47.42,47.38,47.41,17600.0,38.6723,38.6968,38.6642,38.6886,17600.0
2015-02-26 13:35:00,47.41,47.41,47.38,47.38,41600.0,38.6886,38.6886,38.6642,38.6642,41600.0
2015-02-26 13:40:00,47.38,47.38,47.32,47.32,54800.0,38.6642,38.6642,38.6152,38.6152,54800.0
2015-02-26 13:45:00,47.32,47.32,47.27,47.28,42800.0,38.6152,38.6152,38.5744,38.5826,42800.0
2015-02-26 13:50:00,47.29,47.32,47.29,47.31,26400.0,38.5907,38.6152,38.5907,38.607,26400.0
2015-02-26 13:55:00,47.31,47.31,47.29,47.3,78400.0,38.607,38.607,38.5907,38.5989,78400.0
2015-02-26 14:00:00,47.3,47.31,47.27,47.27,91000.0,38.5989,38.607,38.5744,38.5744,91000.0
2015-02-26 14:05:00,47.27,47.28,47.26,47.27,42400.0,38.5744,38.5826,38.5662,38.5744,42400.0
2015-02-26 14:10:00,47.27,47.29,47.26,47.28,23400.0,38.5744,38.5907,38.5662,38.5826,23400.0
2015-02-26 14:15:00,47.28,47.28,47.26,47.27,45400.0,38.5826,38.5826,38.5662,38.5744,45400.0
2015-02-26 14:20:00,47.27,47.28,47.25,47.26,73000.0,38.5744,38.5826,38.5581,38.5662,73000.0
2015-02-26 14:25:00,47.27,47.29,47.24,47.24,51000.0,38.5744,38.5907,38.5499,38.5499,51000.0
2015-02-26 14:30:00,47.23,47.28,47.23,47.24,33800.0,38.5417,38.5826,38.5417,38.5499,33800.0
2015-02-26 14:35:00,47.24,47.27,47.24,47.26,27400.0,38.5499,38.5744,38.5499,38.5662,27400.0
2015-02-26 14:40:00,47.27,47.28,47.24,47.26,65600.0,38.5744,38.5826,38.5499,38.5662,65600.0
2015-02-26 14:45:00,47.25,47.26,47.23,47.24,40600.0,38.5581,38.5662,38.5417,38.5499,40600.0
2015-02-26 14:50:00,47.24,47.24,47.2,47.2,85800.0,38.5499,38.5499,38.5173,38.5173,85800.0
2015-02-26 14:55:00,47.2,47.21,47.17,47.21,86800.0,38.5173,38.5254,38.4928,38.5254,86800.0
2015-02-26 15:00:00,47.21,47.22,47.12,47.16,132000.0,38.5254,38.5336,38.452,38.4846,132000.0
2015-02-26 15:05:00,47.16,47.16,47.13,47.15,32800.0,38.4846,38.4846,38.4601,38.4765,32800.0
2015-02-26 15:10:00,47.15,47.17,47.11,47.17,102000.0,38.4765,38.4928,38.4438,38.4928,102000.0
2015-02-26 15:15:00,47.17,47.23,47.16,47.23,92400.0,38.4928,38.5417,38.4846,38.5417,92400.0
2015-02-26 15:20:00,47.23,47.26,47.18,47.19,107400.0,38.5417,38.5662,38.5009,38.5091,107400.0
2015-02-26 15:25:00,47.2,47.23,47.19,47.22,65000.0,38.5173,38.5417,38.5091,38.5336,65000.0
2015-02-26 15:30:00,47.22,47.22,47.16,47.19,49000.0,38.5336,38.5336,38.4846,38.5091,49000.0
2015-02-26 15:35:00,47.19,47.22,47.19,47.19,48600.0,38.5091,38.5336,38.5091,38.5091,48600.0
2015-02-26 15:40:00,47.2,47.27,47.2,47.26,64200.0,38.5173,38.5744,38.5173,38.5662,64200.0
2015-02-26 15:45:00,47.26,47.31,47.25,47.31,99000.0,38.5662,38.607,38.5581,38.607,99000.0
2015-02-26 15:50:00,47.31,47.32,47.29,47.31,116000.0,38.607,38.6152,38.5907,38.607,116000.0
2015-02-26 15:55:00,47.31,47.32,47.26,47.27,161200.0,38.607,38.6152,38.5662,38.5744,161200.0
2015-02-27 09:30:00,47.4,47.4,47.2,47.21,238200.0,38.6805,38.6805,38.5173,38.5254,238200.0
2015-02-27 09:35:00,47.23,47.3,47.2,47.23,47000.0,38.5417,38.5989,38.5173,38.5417,47000.0
2015-02-27 09:40:00,47.23,47.25,47.15,47.17,178600.0,38.5417,38.5581,38.4765,38.4928,178600.0
2015-02-27 09:45:00,47.15,47.2,47.07,47.1,127800.0,38.4765,38.5173,38.4112,38.4357,127800.0
2015-02-27 09:50:00,47.1,47.18,47.1,47.17,54600.0,38.4357,38.5009,38.4357,38.4928,54600.0
2015-02-27 09:55:00,47.18,47.2,47.1,47.11,53400.0,38.5009,38.5173,38.4357,38.4438,53400.0
2015-02-27 10:00:00,47.11,47.15,47.09,47.09,734200.0,38.4438,38.4765,38.4275,38.4275,734200.0
2015-02-27 10:05:00,47.1,47.12,47.02,47.04,74400.0,38.4357,38.452,38.3704,38.3867,74400.0
2015-02-27 10:10:00,47.03,47.07,46.99,47.01,157600.0,38.3785,38.4112,38.3459,38.3622,157600.0
2015-02-27 10:15:00,47.02,47.02,46.94,46.95,110000.0,38.3704,38.3704,38.3051,38.3133,110000.0
2015-02-27 10:20:00,46.95,46.95,46.91,46.94,122000.0,38.3133,38.3133,38.2806,38.3051,122000.0
2015-02-27 10:25:00,46.94,47.04,46.93,47.03,96600.0,38.3051,38.3867,38.2969,38.3785,96600.0
2015-02-27 10:30:00,47.02,47.09,47.02,47.08,97800.0,38.3704,38.4275,38.3704,38.4193,97800.0
2015-02-27 10:35:00,47.07,47.1,47.01,47.01,62400.0,38.4112,38.4357,38.3622,38.3622,62400.0
2015-02-27 10:40:00,47.02,47.02,46.96,47.01,47200.0,38.3704,38.3704,38.3214,38.3622,47200.0
2015-02-27 10:45:00,47.01,47.03,46.98,46.99,55800.0,38.3622,38.3785,38.3377,38.3459,55800.0
2015-02-27 10:50:00,46.99,47.04,46.99,47.04,38000.0,38.3459,38.3867,38.3459,38.3867,38000.0
2015-02-27 10:55:00,47.04,47.05,47.01,47.05,50000.0,38.3867,38.3949,38.3622,38.3949,50000.0
2015-02-27 11:00:00,47.05,47.11,47.05,47.09,55200.0,38.3949,38.4438,38.3949,38.4275,55200.0
2015-02-27 11:05:00,47.09,47.15,47.09,47.12,57200.0,38.4275,38.4765,38.4275,38.452,57200.0
2015-02-27 11:10:00,47.11,47.11,47.07,47.07,49600.0,38.4438,38.4438,38.4112,38.4112,49600.0
2015-02-27 11:15:00,47.07,47.1,47.06,47.06,47800.0,38.4112,38.4357,38.403,38.403,47800.0
2015-02-27 11:20:00,47.06,47.11,47.04,47.1,55400.0,38.403,38.4438,38.3867,38.4357,55400.0
2015-02-27 11:25:00,47.1,47.13,47.06,47.06,62000.0,38.4357,38.4601,38.403,38.403,62000.0
2015-02-27 11:30:00,47.07,47.08,47.04,47.05,46800.0,38.4112,38.4193,38.3867,38.3949,46800.0
2015-02-27 11:35:00,47.06,47.07,47.03,47.05,72800.0,38.403,38.4112,38.3785,38.3949,72800.0
2015-02-27 11:40:00,47.05,47.09,47.03,47.04,79600.0,38.3949,38.4275,38.3785,38.3867,79600.0
2015-02-27 11:45:00,47.04,47.05,47.01,47.02,43600.0,38.3867,38.3949,38.3622,38.3704,43600.0
2015-02-27 11:50:00,47.02,47.02,46.98,46.98,49000.0,38.3704,38.3704,38.3377,38.3377,49000.0
2015-02-27 11:55:00,46.98,47.02,46.98,46.99,36800.0,38.3377,38.3704,38.3377,38.3459,36800.0
2015-02-27 12:00:00,46.99,47.0,46.95,46.96,55400.0,38.3459,38.3541,38.3133,38.3214,55400.0
2015-02-27 12:05:00,46.96,46.98,46.95,46.97,38600.0,38.3214,38.3377,38.3133,38.3296,38600.0
2015-02-27 12:10:00,46.97,46.97,46.92,46.95,64400.0,38.3296,38.3296,38.2888,38.3133,64400.0
2015-02-27 12:15:00,46.96,46.98,46.92,46.92,37800.0,38.3214,38.3377,38.2888,38.2888,37800.0
2015-02-27 12:20:00,46.92,46.93,46.9,46.9,44800.0,38.2888,38.2969,38.2725,38.2725,44800.0
2015-02-27 12:25:00,46.9,46.91,46.85,46.9,113600.0,38.2725,38.2806,38.2317,38.2725,113600.0
2015-02-27 12:30:00,46.89,46.89,46.82,46.87,134200.0,38.2643,38.2643,38.2072,38.248,134200.0
2015-02-27 12:35:00,46.87,46.93,46.85,46.93,62000.0,38.248,38.2969,38.2317,38.2969,62000.0
2015-02-27 12:40:00,46.93,46.96,46.92,46.94,59200.0,38.2969,38.3214,38.2888,38.3051,59200.0
2015-02-27 12:45:00,46.95,46.98,46.95,46.95,40800.0,38.3133,38.3377,38.3133,38.3133,40800.0
2015-02-27 12:50:00,46.95,46.99,46.94,46.95,40400.0,38.3133,38.3459,38.3051,38.3133,40400.0
2015-02-27 12:55:00,46.95,46.96,46.92,46.92,41000.0,38.3133,38.3214,38.2888,38.2888,41000.0
2015-02-27 13:00:00,46.92,46.92,46.88,46.88,52200.0,38.2888,38.2888,38.2561,38.2561,52200.0
2015-02-27 13:05:00,46.89,46.91,46.88,46.89,37800.0,38.2643,38.2806,38.2561,38.2643,37800.0
2015-02-27 13:10:00,46.89,46.91,46.86,46.86,81000.0,38.2643,38.2806,38.2398,38.2398,81000.0
2015-02-27 13:15:00,46.85,46.86,46.84,46.85,46200.0,38.2317,38.2398,38.2235,38.2317,46200.0
2015-02-27 13:20:00,46.84,46.89,46.84,46.88,34400.0,38.2235,38.2643,38.2235,38.2561,34400.0
2015-02-27 13:25:00,46.9,46.91,46.85,46.88,42600.0,38.2725,38.2806,38.2317,38.2561,42600.0
2015-02-27 13:30:00,46.88,46.88,46.84,46.85,71400.0,38.2561,38.2561,38.2235,38.2317,71400.0
2015-02-27 13:35:00,46.85,46.85,46.82,46.84,42200.0,38.2317,38.2317,38.2072,38.2235,42200.0
2015-02-27 13:40:00,46.84,46.88,46.83,46.88,48600.0,38.2235,38.2561,38.2153,38.2561,48600.0
2015-02-27 13:45:00,46.88,46.88,46.81,46.82,52000.0,38.2561,38.2561,38.199,38.2072,52000.0
2015-02-27 13:50:00,46.82,46.84,46.81,46.81,44400.0,38.2072,38.2235,38.199,38.199,44400.0
2015-02-27 13:55:00,46.82,46.84,46.81,46.84,51000.0,38.2072,38.2235,38.199,38.2235,51000.0
2015-02-27 14:00:00,46.85,46.9,46.85,46.89,37800.0,38.2317,38.2725,38.2317,38.2643,37800.0
2015-02-27 14:05:00,46.89,46.91,46.87,46.87,52200.0,38.2643,38.2806,38.248,38.248,52200.0
2015-02-27 14:10:00,46.86,46.87,46.84,46.85,54200.0,38.2398,38.248,38.2235,38.2317,54200.0
2015-02-27 14:15:00,46.85,46.9,46.85,46.88,43800.0,38.2317,38.2725,38.2317,38.2561,43800.0
2015-02-27 14:20:00,46.87,46.89,46.85,46.89,35800.0,38.248,38.2643,38.2317,38.2643,35800.0
2015-02-27 14:25:00,46.88,46.91,46.87,46.87,35400.0,38.2561,38.2806,38.248,38.248,35400.0
2015-02-27 14:30:00,46.87,46.9,46.87,46.9,23600.0,38.248,38.2725,38.248,38.2725,23600.0
2015-02-27 14:35:00,46.89,46.9,46.83,46.84,61200.0,38.2643,38.2725,38.2153,38.2235,61200.0
2015-02-27 14:40:00,46.85,46.86,46.81,46.81,70000.0,38.2317,38.2398,38.199,38.199,70000.0
2015-02-27 14:45:00,46.81,46.88,46.81,46.84,57600.0,38.199,38.2561,38.199,38.2235,57600.0
2015-02-27 14:50:00,46.85,46.85,46.82,46.83,47200.0,38.2317,38.2317,38.2072,38.2153,47200.0
2015-02-27 14:55:00,46.82,46.83,46.77,46.78,93600.0,38.2072,38.2153,38.1664,38.1745,93600.0
2015-02-27 15:00:00,46.8,46.8,46.72,46.72,172800.0,38.1908,38.1908,38.1256,38.1256,172800.0
2015-02-27 15:05:00,46.72,46.75,46.68,46.69,130600.0,38.1256,38.15,38.0929,38.1011,130600.0
2015-02-27 15:10:00,46.69,46.73,46.69,46.7,73800.0,38.1011,38.1337,38.1011,38.1092,73800.0
2015-02-27 15:15:00,46.7,46.72,46.67,46.69,112000.0,38.1092,38.1256,38.0848,38.1011,112000.0
2015-02-27 15:20:00,46.69,46.71,46.63,46.69,151400.0,38.1011,38.1174,38.0521,38.1011,151400.0
2015-02-27 15:25:00,46.7,46.74,46.69,46.73,91800.0,38.1092,38.1419,38.1011,38.1337,91800.0
2015-02-27 15:30:00,46.73,46.75,46.69,46.69,102000.0,38.1337,38.15,38.1011,38.1011,102000.0
2015-02-27 15:35:00,46.69,46.72,46.68,46.7,156200.0,38.1011,38.1256,38.0929,38.1092,156200.0
2015-02-27 15:40:00,46.69,46.71,46.65,46.69,156400.0,38.1011,38.1174,38.0684,38.1011,156400.0
2015-02-27 15:45:00,46.7,46.74,46.69,46.7,202200.0,38.1092,38.1419,38.1011,38.1092,202200.0
2015-02-27 15:50:00,46.71,46.72,46.69,46.7,183000.0,38.1174,38.1256,38.1011,38.1092,183000.0
2015-02-27 15:55:00,46.7,46.77,46.7,46.74,326800.0,38.1092,38.1664,38.1092,38.1419,326800.0
2015-03-02 09:30:00,46.67,46.99,46.67,46.92,318600.0,38.0848,38.3459,38.0848,38.2888,318600.0
2015-03-02 09:35:00,46.92,46.96,46.88,46.92,158600.0,38.2888,38.3214,38.2561,38.2888,158600.0
2015-03-02 09:40:00,46.92,47.1,46.9,47.05,210200.0,38.2888,38.4357,38.2725,38.3949,210200.0
2015-03-02 09:45:00,47.1,47.13,46.98,47.0,190800.0,38.4357,38.4601,38.3377,38.3541,190800.0
2015-03-02 09:50:00,47.01,47.15,46.99,47.12,222600.0,38.3622,38.4765,38.3459,38.452,222600.0
2015-03-02 09:55:00,47.13,47.27,47.12,47.26,88400.0,38.4601,38.5744,38.452,38.5662,88400.0
2015-03-02 10:00:00,47.24,47.27,47.17,47.24,50200.0,38.5499,38.5744,38.4928,38.5499,50200.0
2015-03-02 10:05:00,47.25,47.26,47.1,47.1,115600.0,38.5581,38.5662,38.4357,38.4357,115600.0
2015-03-02 10:10:00,47.13,47.22,47.12,47.21,132400.0,38.4601,38.5336,38.452,38.5254,132400.0
2015-03-02 10:15:00,47.23,47.24,47.1,47.11,95200.0,38.5417,38.5499,38.4357,38.4438,95200.0
2015-03-02 10:20:00,47.12,47.12,47.02,47.06,107000.0,38.452,38.452,38.3704,38.403,107000.0
2015-03-02 10:25:00,47.06,47.1,47.05,47.06,61200.0,38.403,38.4357,38.3949,38.403,61200.0
2015-03-02 10:30:00,47.07,47.09,47.03,47.05,72800.0,38.4112,38.4275,38.3785,38.3949,72800.0
2015-03-02 10:35:00,47.04,47.12,47.01,47.1,82200.0,38.3867,38.452,38.3622,38.4357,82200.0
2015-03-02 10:40:00,47.1,47.12,47.07,47.09,60400.0,38.4357,38.452,38.4112,38.4275,60400.0
2015-03-02 10:45:00,47.09,47.15,47.08,47.15,91400.0,38.4275,38.4765,38.4193,38.4765,91400.0
2015-03-02 10:50:00,47.15,47.22,47.15,47.22,71600.0,38.4765,38.5336,38.4765,38.5336,71600.0
2015-03-02 10:55:00,47.22,47.27,47.2,47.24,133200.0,38.5336,38.5744,38.5173,38.5499,133200.0
2015-03-02 11:00:00,47.24,47.24,47.13,47.13,45600.0,38.5499,38.5499,38.4601,38.4601,45600.0
2015-03-02 11:05:00,47.13,47.16,47.09,47.1,46600.0,38.4601,38.4846,38.4275,38.4357,46600.0
2015-03-02 11:10:00,47.1,47.12,47.02,47.05,104000.0,38.4357,38.452,38.3704,38.3949,104000.0
2015-03-02 11:15:00,47.06,47.07,46.99,47.01,129800.0,38.403,38.4112,38.3459,38.3622,129800.0
2015-03-02 11:20:00,47.0,47.01,46.99,47.01,37000.0,38.3541,38.3622,38.3459,38.3622,37000.0
2015-03-02 11:25:00,47.01,47.01,46.98,46.99,154000.0,38.3622,38.3622,38.3377,38.3459,154000.0
2015-03-02 11:30:00,46.99,47.01,46.96,47.0,92200.0,38.3459,38.3622,38.3214,38.3541,92200.0
2015-03-02 11:35:00,47.01,47.01,46.94,46.96,69600.0,38.3622,38.3622,38.3051,38.3214,69600.0
2015-03-02 11:40:00,46.96,46.97,46.94,46.96,62800.0,38.3214,38.3296,38.3051,38.3214,62800.0
2015-03-02 11:45:00,46.96,47.03,46.96,47.01,34800.0,38.3214,38.3785,38.3214,38.3622,34800.0
2015-03-02 11:50:00,47.01,47.05,46.98,46.98,34800.0,38.3622,38.3949,38.3377,38.3377,34800.0
2015-03-02 11:55:00,46.99,46.99,46.94,46.97,25000.0,38.3459,38.3459,38.3051,38.3296,25000.0
2015-03-02 12:00:00,46.98,47.06,46.97,47.06,27800.0,38.3377,38.403,38.3296,38.403,27800.0
2015-03-02 12:05:00,47.06,47.07,47.02,47.02,23800.0,38.403,38.4112,38.3704,38.3704,23800.0
2015-03-02 12:10:00,47.01,47.02,46.95,46.98,48400.0,38.3622,38.3704,38.3133,38.3377,48400.0
2015-03-02 12:15:00,46.98,46.98,46.93,46.94,53000.0,38.3377,38.3377,38.2969,38.3051,53000.0
2015-03-02 12:20:00,46.94,46.94,46.91,46.93,36400.0,38.3051,38.3051,38.2806,38.2969,36400.0
2015-03-02 12:25:00,46.94,46.95,46.9,46.93,36400.0,38.3051,38.3133,38.2725,38.2969,36400.0
2015-03-02 12:30:00,46.94,46.94,46.88,46.88,140800.0,38.3051,38.3051,38.2561,38.2561,140800.0
2015-03-02 12:35:00,46.89,46.95,46.89,46.94,27000.0,38.2643,38.3133,38.2643,38.3051,27000.0
2015-03-02 12:40:00,46.94,46.95,46.88,46.88,62000.0,38.3051,38.3133,38.2561,38.2561,62000.0
2015-03-02 12:45:00,46.9,46.94,46.89,46.91,25600.0,38.2725,38.3051,38.2643,38.2806,25600.0
2015-03-02 12:50:00,46.91,46.95,46.9,46.95,67200.0,38.2806,38.3133,38.2725,38.3133,67200.0
2015-03-02 12:55:00,46.96,47.0,46.96,47.0,26000.0,38.3214,38.3541,38.3214,38.3541,26000.0
2015-03-02 13:00:00,47.01,47.04,47.0,47.0,33800.0,38.3622,38.3867,38.3541,38.3541,33800.0
2015-03-02 13:05:00,47.0,47.02,46.98,46.99,21600.0,38.3541,38.3704,38.3377,38.3459,21600.0
2015-03-02 13:10:00,47.0,47.01,46.97,46.98,38800.0,38.3541,38.3622,38.3296,38.3377,38800.0
2015-03-02 13:15:00,46.98,46.99,46.96,46.97,33600.0,38.3377,38.3459,38.3214,38.3296,33600.0
2015-03-02 13:20:00,46.97,46.97,46.91,46.92,26400.0,38.3296,38.3296,38.2806,38.2888,26400.0
2015-03-02 13:25:00,46.92,46.96,46.92,46.94,29600.0,38.2888,38.3214,38.2888,38.3051,29600.0
2015-03-02 13:30:00,46.94,46.96,46.93,46.94,51600.0,38.3051,38.3214,38.2969,38.3051,51600.0
2015-03-02 13:35:00,46.95,46.97,46.94,46.95,64600.0,38.3133,38.3296,38.3051,38.3133,64600.0
2015-03-02 13:40:00,46.94,46.99,46.94,46.97,55400.0,38.3051,38.3459,38.3051,38.3296,55400.0
2015-03-02 13:45:00,46.98,47.02,46.97,47.0,73400.0,38.3377,38.3704,38.3296,38.3541,73400.0
2015-03-02 13:50:00,47.0,47.02,46.97,46.98,49000.0,38.3541,38.3704,38.3296,38.3377,49000.0
2015-03-02 13:55:00,46.97,46.97,46.95,46.95,44400.0,38.3296,38.3296,38.3133,38.3133,44400.0
2015-03-02 14:00:00,46.95,46.97,46.94,46.97,37600.0,38.3133,38.3296,38.3051,38.3296,37600.0
2015-03-02 14:05:00,46.97,47.0,46.95,46.99,42600.0,38.3296,38.3541,38.3133,38.3459,42600.0
2015-03-02 14:10:00,46.99,46.99,46.94,46.96,34000.0,38.3459,38.3459,38.3051,38.3214,34000.0
2015-03-02 14:15:00,46.97,46.97,46.94,46.96,31800.0,38.3296,38.3296,38.3051,38.3214,31800.0
2015-03-02 14:20:00,46.96,46.97,46.93,46.96,45400.0,38.3214,38.3296,38.2969,38.3214,45400.0
2015-03-02 14:25:00,46.96,46.98,46.96,46.97,23800.0,38.3214,38.3377,38.3214,38.3296,23800.0
2015-03-02 14:30:00,46.97,46.99,46.96,46.99,29600.0,38.3296,38.3459,38.3214,38.3459,29600.0
2015-03-02 14:35:00,46.99,47.02,46.99,47.02,42600.0,38.3459,38.3704,38.3459,38.3704,42600.0
2015-03-02 14:40:00,47.02,47.02,47.0,47.02,38200.0,38.3704,38.3704,38.3541,38.3704,38200.0
2015-03-02 14:45:00,47.02,47.03,47.0,47.02,35600.0,38.3704,38.3785,38.3541,38.3704,35600.0
2015-03-02 14:50:00,47.02,47.05,47.01,47.04,37000.0,38.3704,38.3949,38.3622,38.3867,37000.0
2015-03-02 14:55:00,47.04,47.08,47.04,47.07,52200.0,38.3867,38.4193,38.3867,38.4112,52200.0
2015-03-02 15:00:00,47.07,47.07,47.06,47.07,37400.0,38.4112,38.4112,38.403,38.4112,37400.0
2015-03-02 15:05:00,47.07,47.08,47.05,47.08,40800.0,38.4112,38.4193,38.3949,38.4193,40800.0
2015-03-02 15:10:00,47.08,47.09,47.06,47.07,51000.0,38.4193,38.4275,38.403,38.4112,51000.0
2015-03-02 15:15:00,47.07,47.1,47.06,47.09,72000.0,38.4112,38.4357,38.403,38.4275,72000.0
2015-03-02 15:20:00,47.09,47.09,47.02,47.02,46200.0,38.4275,38.4275,38.3704,38.3704,46200.0
2015-03-02 15:25:00,47.02,47.04,46.99,47.0,104000.0,38.3704,38.3867,38.3459,38.3541,104000.0
2015-03-02 15:30:00,47.0,47.04,46.98,47.04,165200.0,38.3541,38.3867,38.3377,38.3867,165200.0
2015-03-02 15:35:00,47.05,47.1,47.04,47.08,68000.0,38.3949,38.4357,38.3867,38.4193,68000.0
2015-03-02 15:40:00,47.08,47.1,47.06,47.1,81000.0,38.4193,38.4357,38.403,38.4357,81000.0
2015-03-02 15:45:00,47.1,47.1,47.08,47.1,83600.0,38.4357,38.4357,38.4193,38.4357,83600.0
2015-03-02 15:50:00,47.1,47.13,47.1,47.11,265200.0,38.4357,38.4601,38.4357,38.4438,265200.0
2015-03-02 15:55:00,47.11,47.12,47.08,47.12,311800.0,38.4438,38.452,38.4193,38.452,311800.0
2015-03-03 09:30:00,47.03,47.1,46.93,47.09,173200.0,38.3785,38.4357,38.2969,38.4275,173200.0
2015-03-03 09:35:00,47.09,47.1,47.0,47.01,72200.0,38.4275,38.4357,38.3541,38.3622,72200.0
2015-03-03 09:40:00,47.01,47.02,46.7,46.79,144200.0,38.3622,38.3704,38.1092,38.1827,144200.0
2015-03-03 09:45:00,46.79,46.85,46.7,46.7,126000.0,38.1827,38.2317,38.1092,38.1092,126000.0
2015-03-03 09:50:00,46.69,46.83,46.65,46.81,97200.0,38.1011,38.2153,38.0684,38.199,97200.0
2015-03-03 09:55:00,46.82,46.87,46.8,46.85,46800.0,38.2072,38.248,38.1908,38.2317,46800.0
2015-03-03 10:00:00,46.85,46.94,46.8,46.93,57000.0,38.2317,38.3051,38.1908,38.2969,57000.0
2015-03-03 10:05:00,46.93,46.99,46.91,46.99,59400.0,38.2969,38.3459,38.2806,38.3459,59400.0
2015-03-03 10:10:00,46.99,47.01,46.93,46.95,72000.0,38.3459,38.3622,38.2969,38.3133,72000.0
2015-03-03 10:15:00,46.95,46.95,46.87,46.87,58000.0,38.3133,38.3133,38.248,38.248,58000.0
2015-03-03 10:20:00,46.87,46.93,46.87,46.91,59000.0,38.248,38.2969,38.248,38.2806,59000.0
2015-03-03 10:25:00,46.91,46.93,46.82,46.83,67400.0,38.2806,38.2969,38.2072,38.2153,67400.0
2015-03-03 10:30:00,46.83,46.86,46.83,46.85,50200.0,38.2153,38.2398,38.2153,38.2317,50200.0
2015-03-03 10:35:00,46.85,46.9,46.81,46.89,43200.0,38.2317,38.2725,38.199,38.2643,43200.0
2015-03-03 10:40:00,46.88,46.93,46.88,46.93,41800.0,38.2561,38.2969,38.2561,38.2969,41800.0
2015-03-03 10:45:00,46.93,46.97,46.93,46.95,166800.0,38.2969,38.3296,38.2969,38.3133,166800.0
2015-03-03 10:50:00,46.94,46.97,46.92,46.95,195800.0,38.3051,38.3296,38.2888,38.3133,195800.0
2015-03-03 10:55:00,46.94,46.95,46.91,46.92,89600.0,38.3051,38.3133,38.2806,38.2888,89600.0
2015-03-03 11:00:00,46.92,46.93,46.85,46.85,51400.0,38.2888,38.2969,38.2317,38.2317,51400.0
2015-03-03 11:05:00,46.84,46.86,46.8,46.83,40200.0,38.2235,38.2398,38.1908,38.2153,40200.0
2015-03-03 11:10:00,46.83,46.85,46.81,46.83,48600.0,38.2153,38.2317,38.199,38.2153,48600.0
2015-03-03 11:15:00,46.84,46.92,46.84,46.91,41400.0,38.2235,38.2888,38.2235,38.2806,41400.0
2015-03-03 11:20:00,46.9,46.9,46.83,46.84,31800.0,38.2725,38.2725,38.2153,38.2235,31800.0
2015-03-03 11:25:00,46.84,46.88,46.83,46.85,36200.0,38.2235,38.2561,38.2153,38.2317,36200.0
2015-03-03 11:30:00,46.85,46.85,46.77,46.77,74600.0,38.2317,38.2317,38.1664,38.1664,74600.0
2015-03-03 11:35:00,46.79,46.8,46.68,46.73,97400.0,38.1827,38.1908,38.0929,38.1337,97400.0
2015-03-03 11:40:00,46.72,46.73,46.68,46.69,51400.0,38.1256,38.1337,38.0929,38.1011,51400.0
2015-03-03 11:45:00,46.7,46.72,46.69,46.71,38800.0,38.1092,38.1256,38.1011,38.1174,38800.0
2015-03-03 11:50:00,46.71,46.77,46.7,46.74,45600.0,38.1174,38.1664,38.1092,38.1419,45600.0
2015-03-03 11:55:00,46.74,46.76,46.72,46.74,46800.0,38.1419,38.1582,38.1256,38.1419,46800.0
2015-03-03 12:00:00,46.74,46.74,46.68,46.69,22800.0,38.1419,38.1419,38.0929,38.1011,22800.0
2015-03-03 12:05:00,46.68,46.73,46.68,46.72,20800.0,38.0929,38.1337,38.0929,38.1256,20800.0
2015-03-03 12:10:00,46.72,46.74,46.71,46.72,37800.0,38.1256,38.1419,38.1174,38.1256,37800.0
2015-03-03 12:15:00,46.72,46.75,46.71,46.72,27200.0,38.1256,38.15,38.1174,38.1256,27200.0
2015-03-03 12:20:00,46.71,46.74,46.69,46.69,32800.0,38.1174,38.1419,38.1011,38.1011,32800.0
2015-03-03 12:25:00,46.69,46.69,46.63,46.65,81200.0,38.1011,38.1011,38.0521,38.0684,81200.0
2015-03-03 12:30:00,46.64,46.67,46.6,46.63,97000.0,38.0603,38.0848,38.0276,38.0521,97000.0
2015-03-03 12:35:00,46.63,46.73,46.63,46.72,76000.0,38.0521,38.1337,38.0521,38.1256,76000.0
2015-03-03 12:40:00,46.72,46.77,46.71,46.76,36000.0,38.1256,38.1664,38.1174,38.1582,36000.0
2015-03-03 12:45:00,46.76,46.79,46.76,46.78,24200.0,38.1582,38.1827,38.1582,38.1745,24200.0
2015-03-03 12:50:00,46.78,46.85,46.78,46.83,28600.0,38.1745,38.2317,38.1745,38.2153,28600.0
2015-03-03 12:55:00,46.83,46.88,46.81,46.87,35600.0,38.2153,38.2561,38.199,38.248,35600.0
2015-03-03 13:00:00,46.85,46.9,46.84,46.85,37400.0,38.2317,38.2725,38.2235,38.2317,37400.0
2015-03-03 13:05:00,46.85,46.88,46.84,46.88,25600.0,38.2317,38.2561,38.2235,38.2561,25600.0
2015-03-03 13:10:00,46.88,46.88,46.82,46.83,23600.0,38.2561,38.2561,38.2072,38.2153,23600.0
2015-03-03 13:15:00,46.83,46.83,46.77,46.78,37600.0,38.2153,38.2153,38.1664,38.1745,37600.0
2015-03-03 13:20:00,46.78,46.82,46.78,46.82,27400.0,38.1745,38.2072,38.1745,38.2072,27400.0
2015-03-03 13:25:00,46.83,46.9,46.82,46.88,48600.0,38.2153,38.2725,38.2072,38.2561,48600.0
2015-03-03 13:30:00,46.89,46.89,46.84,46.85,33400.0,38.2643,38.2643,38.2235,38.2317,33400.0
2015-03-03 13:35:00,46.85,46.88,46.81,46.88,26800.0,38.2317,38.2561,38.199,38.2561,26800.0
2015-03-03 13:40:00,46.88,46.88,46.8,46.83,38800.0,38.2561,38.2561,38.1908,38.2153,38800.0
2015-03-03 13:45:00,46.83,46.88,46.82,46.87,35800.0,38.2153,38.2561,38.2072,38.248,35800.0
2015-03-03 13:50:00,46.87,46.93,46.87,46.9,36200.0,38.248,38.2969,38.248,38.2725,36200.0
2015-03-03 13:55:00,46.9,46.91,46.86,46.86,28000.0,38.2725,38.2806,38.2398,38.2398,28000.0
2015-03-03 14:00:00,46.86,46.89,46.85,46.89,31400.0,38.2398,38.2643,38.2317,38.2643,31400.0
2015-03-03 14:05:00,46.88,46.91,46.85,46.88,40400.0,38.2561,38.2806,38.2317,38.2561,40400.0
2015-03-03 14:10:00,46.91,46.92,46.9,46.92,27400.0,38.2806,38.2888,38.2725,38.2888,27400.0
2015-03-03 14:15:00,46.92,46.93,46.9,46.92,130800.0,38.2888,38.2969,38.2725,38.2888,130800.0
2015-03-03 14:20:00,46.92,46.96,46.91,46.95,64200.0,38.2888,38.3214,38.2806,38.3133,64200.0
2015-03-03 14:25:00,46.95,46.99,46.94,46.95,51400.0,38.3133,38.3459,38.3051,38.3133,51400.0
2015-03-03 14:30:00,46.96,46.96,46.91,46.92,35800.0,38.3214,38.3214,38.2806,38.2888,35800.0
2015-03-03 14:35:00,46.92,46.94,46.91,46.92,31800.0,38.2888,38.3051,38.2806,38.2888,31800.0
2015-03-03 14:40:00,46.92,46.94,46.91,46.94,67400.0,38.2888,38.3051,38.2806,38.3051,67400.0
2015-03-03 14:45:00,46.94,46.95,46.92,46.93,60200.0,38.3051,38.3133,38.2888,38.2969,60200.0
2015-03-03 14:50:00,46.93,47.02,46.92,47.01,98000.0,38.2969,38.3704,38.2888,38.3622,98000.0
2015-03-03 14:55:00,47.01,47.06,47.01,47.01,59400.0,38.3622,38.403,38.3622,38.3622,59400.0
2015-03-03 15:00:00,47.02,47.02,46.96,46.98,44400.0,38.3704,38.3704,38.3214,38.3377,44400.0
2015-03-03 15:05:00,46.97,46.99,46.96,46.96,52000.0,38.3296,38.3459,38.3214,38.3214,52000.0
2015-03-03 15:10:00,46.96,47.02,46.96,46.98,51000.0,38.3214,38.3704,38.3214,38.3377,51000.0
2015-03-03 15:15:00,46.99,47.01,46.98,46.99,47200.0,38.3459,38.3622,38.3377,38.3459,47200.0
2015-03-03 15:20:00,46.99,47.06,46.99,47.06,41600.0,38.3459,38.403,38.3459,38.403,41600.0
2015-03-03 15:25:00,47.05,47.06,46.99,47.02,66000.0,38.3949,38.403,38.3459,38.3704,66000.0
2015-03-03 15:30:00,47.02,47.07,47.02,47.06,52000.0,38.3704,38.4112,38.3704,38.403,52000.0
2015-03-03 15:35:00,47.06,47.06,47.01,47.01,64600.0,38.403,38.403,38.3622,38.3622,64600.0
2015-03-03 15:40:00,47.01,47.02,46.97,46.98,76000.0,38.3622,38.3704,38.3296,38.3377,76000.0
2015-03-03 15:45:00,46.98,47.0,46.96,46.99,95600.0,38.3377,38.3541,38.3214,38.3459,95600.0
2015-03-03 15:50:00,46.99,47.02,46.98,47.02,96200.0,38.3459,38.3704,38.3377,38.3704,96200.0
2015-03-03 15:55:00,47.02,47.02,46.98,46.99,336800.0,38.3704,38.3704,38.3377,38.3459,336800.0
2015-03-04 09:30:00,47.03,47.1,46.43,46.43,440600.0,38.3785,38.4357,37.8889,37.8889,440600.0
2015-03-04 09:35:00,46.43,46.5,46.04,46.04,373600.0,37.8889,37.946,37.5707,37.5707,373600.0
2015-03-04 09:40:00,46.04,46.24,46.01,46.02,149800.0,37.5707,37.7339,37.5462,37.5543,149800.0
2015-03-04 09:45:00,46.02,46.37,46.02,46.31,182400.0,37.5543,37.84,37.5543,37.791,182400.0
2015-03-04 09:50:00,46.31,46.39,46.28,46.38,60400.0,37.791,37.8563,37.7665,37.8481,60400.0
2015-03-04 09:55:00,46.37,46.47,46.34,46.38,141600.0,37.84,37.9216,37.8155,37.8481,141600.0
2015-03-04 10:00:00,46.4,46.4,46.24,46.26,121200.0,37.8644,37.8644,37.7339,37.7502,121200.0
2015-03-04 10:05:00,46.27,46.38,46.27,46.32,76600.0,37.7583,37.8481,37.7583,37.7991,76600.0
2015-03-04 10:10:00,46.32,46.34,46.27,46.31,63800.0,37.7991,37.8155,37.7583,37.791,63800.0
2015-03-04 10:15:00,46.31,46.33,46.26,46.29,91000.0,37.791,37.8073,37.7502,37.7747,91000.0
2015-03-04 10:20:00,46.3,46.31,46.27,46.27,96400.0,37.7828,37.791,37.7583,37.7583,96400.0
2015-03-04 10:25:00,46.28,46.3,46.22,46.24,163200.0,37.7665,37.7828,37.7175,37.7339,163200.0
2015-03-04 10:30:00,46.24,46.43,46.23,46.41,144800.0,37.7339,37.8889,37.7257,37.8726,144800.0
2015-03-04 10:35:00,46.42,46.42,46.38,46.38,33000.0,37.8808,37.8808,37.8481,37.8481,33000.0
2015-03-04 10:40:00,46.37,46.43,46.35,46.38,86600.0,37.84,37.8889,37.8236,37.8481,86600.0
2015-03-04 10:45:00,46.38,46.41,46.32,46.33,95400.0,37.8481,37.8726,37.7991,37.8073,95400.0
2015-03-04 10:50:00,46.32,46.39,46.31,46.37,56200.0,37.7991,37.8563,37.791,37.84,56200.0
2015-03-04 10:55:00,46.38,46.44,46.37,46.44,57000.0,37.8481,37.8971,37.84,37.8971,57000.0
2015-03-04 11:00:00,46.45,46.48,46.41,46.41,56000.0,37.9052,37.9297,37.8726,37.8726,56000.0
2015-03-04 11:05:00,46.41,46.48,46.4,46.48,43000.0,37.8726,37.9297,37.8644,37.9297,43000.0
2015-03-04 11:10:00,46.48,46.56,46.48,46.56,87200.0,37.9297,37.995,37.9297,37.995,87200.0
2015-03-04 11:15:00,46.56,46.64,46.56,46.63,163800.0,37.995,38.0603,37.995,38.0521,163800.0
2015-03-04 11:20:00,46.63,46.63,46.52,46.55,70600.0,38.0521,38.0521,37.9624,37.9868,70600.0
2015-03-04 11:25:00,46.55,46.57,46.49,46.52,88600.0,37.9868,38.0032,37.9379,37.9624,88600.0
2015-03-04 11:30:00,46.52,46.6,46.5,46.59,52800.0,37.9624,38.0276,37.946,38.0195,52800.0
2015-03-04 11:35:00,46.59,46.62,46.57,46.58,54000.0,38.0195,38.044,38.0032,38.0113,54000.0
2015-03-04 11:40:00,46.58,46.58,46.53,46.54,55600.0,38.0113,38.0113,37.9705,37.9787,55600.0
2015-03-04 11:45:00,46.54,46.54,46.51,46.51,44600.0,37.9787,37.9787,37.9542,37.9542,44600.0
2015-03-04 11:50:00,46.5,46.51,46.46,46.47,40200.0,37.946,37.9542,37.9134,37.9216,40200.0
2015-03-04 11:55:00,46.47,46.55,46.46,46.54,27800.0,37.9216,37.9868,37.9134,37.9787,27800.0
2015-03-04 12:00:00,46.54,46.54,46.49,46.5,46200.0,37.9787,37.9787,37.9379,37.946,46200.0
2015-03-04 12:05:00,46.49,46.5,46.46,46.46,44800.0,37.9379,37.946,37.9134,37.9134,44800.0
2015-03-04 12:10:00,46.46,46.49,46.44,46.48,61200.0,37.9134,37.9379,37.8971,37.9297,61200.0
2015-03-04 12:15:00,46.48,46.56,46.48,46.56,82400.0,37.9297,37.995,37.9297,37.995,82400.0
2015-03-04 12:20:00,46.57,46.6,46.56,46.57,59600.0,38.0032,38.0276,37.995,38.0032,59600.0
2015-03-04 12:25:00,46.56,46.57,46.56,46.57,21800.0,37.995,38.0032,37.995,38.0032,21800.0
2015-03-04 12:30:00,46.57,46.57,46.52,46.53,71800.0,38.0032,38.0032,37.9624,37.9705,71800.0
2015-03-04 12:35:00,46.53,46.54,46.5,46.51,64200.0,37.9705,37.9787,37.946,37.9542,64200.0
2015-03-04 12:40:00,46.52,46.59,46.51,46.58,39800.0,37.9624,38.0195,37.9542,38.0113,39800.0
2015-03-04 12:45:00,46.57,46.63,46.57,46.62,38200.0,38.0032,38.0521,38.0032,38.044,38200.0
2015-03-04 12:50:00,46.61,46.61,46.5,46.5,57800.0,38.0358,38.0358,37.946,37.946,57800.0
2015-03-04 12:55:00,46.51,46.52,46.48,46.49,54000.0,37.9542,37.9624,37.9297,37.9379,54000.0
2015-03-04 13:00:00,46.49,46.57,46.49,46.57,41000.0,37.9379,38.0032,37.9379,38.0032,41000.0
2015-03-04 13:05:00,46.56,46.58,46.53,46.56,21800.0,37.995,38.0113,37.9705,37.995,21800.0
2015-03-04 13:10:00,46.56,46.57,46.53,46.54,31000.0,37.995,38.0032,37.9705,37.9787,31000.0
2015-03-04 13:15:00,46.53,46.54,46.5,46.5,37200.0,37.9705,37.9787,37.946,37.946,37200.0
2015-03-04 13:20:00,46.5,46.51,46.46,46.46,77400.0,37.946,37.9542,37.9134,37.9134,77400.0
2015-03-04 13:25:00,46.46,46.47,46.44,46.46,68800.0,37.9134,37.9216,37.8971,37.9134,68800.0
2015-03-04 13:30:00,46.46,46.49,46.46,46.48,32200.0,37.9134,37.9379,37.9134,37.9297,32200.0
2015-03-04 13:35:00,46.48,46.55,46.47,46.55,39400.0,37.9297,37.9868,37.9216,37.9868,39400.0
2015-03-04 13:40:00,46.55,46.55,46.48,46.49,35400.0,37.9868,37.9868,37.9297,37.9379,35400.0
2015-03-04 13:45:00,46.48,46.5,46.45,46.48,38400.0,37.9297,37.946,37.9052,37.9297,38400.0
2015-03-04 13:50:00,46.48,46.49,46.44,46.44,56200.0,37.9297,37.9379,37.8971,37.8971,56200.0
2015-03-04 13:55:00,46.43,46.44,46.4,46.43,45400.0,37.8889,37.8971,37.8644,37.8889,45400.0
2015-03-04 14:00:00,46.43,46.47,46.43,46.47,46600.0,37.8889,37.9216,37.8889,37.9216,46600.0
2015-03-04 14:05:00,46.47,46.49,46.44,46.46,36800.0,37.9216,37.9379,37.8971,37.9134,36800.0
2015-03-04 14:10:00,46.46,46.47,46.37,46.37,57600.0,37.9134,37.9216,37.84,37.84,57600.0
2015-03-04 14:15:00,46.37,46.41,46.34,46.41,66000.0,37.84,37.8726,37.8155,37.8726,66000.0
2015-03-04 14:20:00,46.41,46.47,46.41,46.45,49800.0,37.8726,37.9216,37.8726,37.9052,49800.0
2015-03-04 14:25:00,46.44,46.46,46.44,46.44,51800.0,37.8971,37.9134,37.8971,37.8971,51800.0
2015-03-04 14:30:00,46.45,46.45,46.39,46.4,65200.0,37.9052,37.9052,37.8563,37.8644,65200.0
2015-03-04 14:35:00,46.4,46.41,46.34,46.35,66200.0,37.8644,37.8726,37.8155,37.8236,66200.0
2015-03-04 14:40:00,46.35,46.46,46.34,46.45,59000.0,37.8236,37.9134,37.8155,37.9052,59000.0
2015-03-04 14:45:00,46.45,46.48,46.44,46.45,42400.0,37.9052,37.9297,37.8971,37.9052,42400.0
2015-03-04 14:50:00,46.45,46.46,46.44,46.45,59000.0,37.9052,37.9134,37.8971,37.9052,59000.0
2015-03-04 14:55:00,46.45,46.45,46.42,46.42,77400.0,37.9052,37.9052,37.8808,37.8808,77400.0
2015-03-04 15:00:00,46.43,46.44,46.38,46.41,91800.0,37.8889,37.8971,37.8481,37.8726,91800.0
2015-03-04 15:05:00,46.41,46.43,46.38,46.4,76400.0,37.8726,37.8889,37.8481,37.8644,76400.0
2015-03-04 15:10:00,46.4,46.47,46.4,46.46,52800.0,37.8644,37.9216,37.8644,37.9134,52800.0
2015-03-04 15:15:00,46.46,46.46,46.42,46.42,82200.0,37.9134,37.9134,37.8808,37.8808,82200.0
2015-03-04 15:20:00,46.42,46.44,46.42,46.43,74000.0,37.8808,37.8971,37.8808,37.8889,74000.0
2015-03-04 15:25:00,46.44,46.45,46.4,46.44,67600.0,37.8971,37.9052,37.8644,37.8971,67600.0
2015-03-04 15:30:00,46.44,46.47,46.43,46.46,97800.0,37.8971,37.9216,37.8889,37.9134,97800.0
2015-03-04 15:35:00,46.46,46.46,46.44,46.46,82000.0,37.9134,37.9134,37.8971,37.9134,82000.0
2015-03-04 15:40:00,46.46,46.48,46.43,46.48,109600.0,37.9134,37.9297,37.8889,37.9297,109600.0
2015-03-04 15:45:00,46.47,46.49,46.46,46.47,121200.0,37.9216,37.9379,37.9134,37.9216,121200.0
2015-03-04 15:50:00,46.47,46.51,46.47,46.51,174200.0,37.9216,37.9542,37.9216,37.9542,174200.0
2015-03-04 15:55:00,46.51,46.54,46.49,46.54,239600.0,37.9542,37.9787,37.9379,37.9787,239600.0
2015-03-05 09:30:00,46.64,46.75,46.53,46.63,183800.0,38.0603,38.15,37.9705,38.0521,183800.0
2015-03-05 09:35:00,46.65,46.77,46.62,46.68,74800.0,38.0684,38.1664,38.044,38.0929,74800.0
2015-03-05 09:40:00,46.68,46.85,46.68,46.73,88400.0,38.0929,38.2317,38.0929,38.1337,88400.0
2015-03-05 09:45:00,46.74,46.89,46.65,46.87,66400.0,38.1419,38.2643,38.0684,38.248,66400.0
2015-03-05 09:50:00,46.89,46.97,46.86,46.9,61400.0,38.2643,38.3296,38.2398,38.2725,61400.0
2015-03-05 09:55:00,46.89,46.89,46.82,46.86,33000.0,38.2643,38.2643,38.2072,38.2398,33000.0
2015-03-05 10:00:00,46.87,46.87,46.71,46.75,85600.0,38.248,38.248,38.1174,38.15,85600.0
2015-03-05 10:05:00,46.77,46.88,46.77,46.88,47000.0,38.1664,38.2561,38.1664,38.2561,47000.0
2015-03-05 10:10:00,46.87,46.95,46.87,46.92,50000.0,38.248,38.3133,38.248,38.2888,50000.0
2015-03-05 10:15:00,46.92,46.93,46.85,46.88,50000.0,38.2888,38.2969,38.2317,38.2561,50000.0
2015-03-05 10:20:00,46.88,46.91,46.84,46.91,71200.0,38.2561,38.2806,38.2235,38.2806,71200.0
2015-03-05 10:25:00,46.91,46.98,46.9,46.96,72600.0,38.2806,38.3377,38.2725,38.3214,72600.0
2015-03-05 10:30:00,46.96,46.96,46.88,46.9,80400.0,38.3214,38.3214,38.2561,38.2725,80400.0
2015-03-05 10:35:00,46.9,46.93,46.88,46.9,40200.0,38.2725,38.2969,38.2561,38.2725,40200.0
2015-03-05 10:40:00,46.91,46.96,46.9,46.93,60200.0,38.2806,38.3214,38.2725,38.2969,60200.0
2015-03-05 10:45:00,46.93,46.97,46.93,46.95,59600.0,38.2969,38.3296,38.2969,38.3133,59600.0
2015-03-05 10:50:00,46.95,46.98,46.92,46.95,66200.0,38.3133,38.3377,38.2888,38.3133,66200.0
2015-03-05 10:55:00,46.95,46.96,46.93,46.96,37800.0,38.3133,38.3214,38.2969,38.3214,37800.0
2015-03-05 11:00:00,46.95,46.97,46.92,46.94,67600.0,38.3133,38.3296,38.2888,38.3051,67600.0
2015-03-05 11:05:00,46.93,46.96,46.92,46.94,89600.0,38.2969,38.3214,38.2888,38.3051,89600.0
2015-03-05 11:10:00,46.94,46.94,46.88,46.92,58400.0,38.3051,38.3051,38.2561,38.2888,58400.0
2015-03-05 11:15:00,46.92,46.93,46.88,46.91,80000.0,38.2888,38.2969,38.2561,38.2806,80000.0
2015-03-05 11:20:00,46.92,46.95,46.88,46.95,108200.0,38.2888,38.3133,38.2561,38.3133,108200.0
2015-03-05 11:25:00,46.95,46.96,46.9,46.91,52800.0,38.3133,38.3214,38.2725,38.2806,52800.0
2015-03-05 11:30:00,46.93,46.93,46.89,46.93,37600.0,38.2969,38.2969,38.2643,38.2969,37600.0
2015-03-05 11:35:00,46.92,46.97,46.92,46.96,53200.0,38.2888,38.3296,38.2888,38.3214,53200.0
2015-03-05 11:40:00,46.95,46.98,46.94,46.96,48000.0,38.3133,38.3377,38.3051,38.3214,48000.0
2015-03-05 11:45:00,46.94,46.98,46.92,46.94,51800.0,38.3051,38.3377,38.2888,38.3051,51800.0
2015-03-05 11:50:00,46.94,46.95,46.92,46.94,26400.0,38.3051,38.3133,38.2888,38.3051,26400.0
2015-03-05 11:55:00,46.94,46.95,46.91,46.91,23600.0,38.3051,38.3133,38.2806,38.2806,23600.0
2015-03-05 12:00:00,46.92,46.93,46.88,46.88,28400.0,38.2888,38.2969,38.2561,38.2561,28400.0
2015-03-05 12:05:00,46.9,46.9,46.88,46.9,26600.0,38.2725,38.2725,38.2561,38.2725,26600.0
2015-03-05 12:10:00,46.9,46.9,46.86,46.87,40000.0,38.2725,38.2725,38.2398,38.248,40000.0
2015-03-05 12:15:00,46.86,46.86,46.84,46.85,24800.0,38.2398,38.2398,38.2235,38.2317,24800.0
2015-03-05 12:20:00,46.85,46.85,46.8,46.85,59800.0,38.2317,38.2317,38.1908,38.2317,59800.0
2015-03-05 12:25:00,46.85,46.88,46.84,46.84,29400.0,38.2317,38.2561,38.2235,38.2235,29400.0
2015-03-05 12:30:00,46.85,46.87,46.84,46.85,22000.0,38.2317,38.248,38.2235,38.2317,22000.0
2015-03-05 12:35:00,46.85,46.85,46.82,46.83,20800.0,38.2317,38.2317,38.2072,38.2153,20800.0
2015-03-05 12:40:00,46.83,46.86,46.82,46.83,22800.0,38.2153,38.2398,38.2072,38.2153,22800.0
2015-03-05 12:45:00,46.83,46.84,46.8,46.81,23200.0,38.2153,38.2235,38.1908,38.199,23200.0
2015-03-05 12:50:00,46.81,46.82,46.74,46.75,86600.0,38.199,38.2072,38.1419,38.15,86600.0
2015-03-05 12:55:00,46.74,46.75,46.68,46.7,105400.0,38.1419,38.15,38.0929,38.1092,105400.0
2015-03-05 13:00:00,46.71,46.83,46.71,46.77,59400.0,38.1174,38.2153,38.1174,38.1664,59400.0
2015-03-05 13:05:00,46.77,46.78,46.74,46.77,39800.0,38.1664,38.1745,38.1419,38.1664,39800.0
2015-03-05 13:10:00,46.76,46.77,46.75,46.76,38400.0,38.1582,38.1664,38.15,38.1582,38400.0
2015-03-05 13:15:00,46.77,46.81,46.72,46.72,45800.0,38.1664,38.199,38.1256,38.1256,45800.0
2015-03-05 13:20:00,46.72,46.76,46.69,46.75,130000.0,38.1256,38.1582,38.1011,38.15,130000.0
2015-03-05 13:25:00,46.77,46.81,46.77,46.8,23600.0,38.1664,38.199,38.1664,38.1908,23600.0
2015-03-05 13:30:00,46.8,46.81,46.75,46.76,23400.0,38.1908,38.199,38.15,38.1582,23400.0
2015-03-05 13:35:00,46.77,46.85,46.77,46.82,33400.0,38.1664,38.2317,38.1664,38.2072,33400.0
2015-03-05 13:40:00,46.83,46.87,46.82,46.84,21600.0,38.2153,38.248,38.2072,38.2235,21600.0
2015-03-05 13:45:00,46.85,46.88,46.84,46.85,29000.0,38.2317,38.2561,38.2235,38.2317,29000.0
2015-03-05 13:50:00,46.85,46.85,46.82,46.84,44800.0,38.2317,38.2317,38.2072,38.2235,44800.0
2015-03-05 13:55:00,46.84,46.86,46.84,46.85,15000.0,38.2235,38.2398,38.2235,38.2317,15000.0
2015-03-05 14:00:00,46.85,46.86,46.82,46.85,38400.0,38.2317,38.2398,38.2072,38.2317,38400.0
2015-03-05 14:05:00,46.85,46.87,46.84,46.85,33600.0,38.2317,38.248,38.2235,38.2317,33600.0
2015-03-05 14:10:00,46.85,46.87,46.84,46.87,36400.0,38.2317,38.248,38.2235,38.248,36400.0
2015-03-05 14:15:00,46.87,46.88,46.83,46.83,27000.0,38.248,38.2561,38.2153,38.2153,27000.0
2015-03-05 14:20:00,46.83,46.84,46.81,46.84,31800.0,38.2153,38.2235,38.199,38.2235,31800.0
2015-03-05 14:25:00,46.84,46.84,46.8,46.81,18200.0,38.2235,38.2235,38.1908,38.199,18200.0
2015-03-05 14:30:00,46.81,46.84,46.79,46.84,28200.0,38.199,38.2235,38.1827,38.2235,28200.0
2015-03-05 14:35:00,46.84,46.85,46.82,46.84,31200.0,38.2235,38.2317,38.2072,38.2235,31200.0
2015-03-05 14:40:00,46.84,46.85,46.83,46.83,38600.0,38.2235,38.2317,38.2153,38.2153,38600.0
2015-03-05 14:45:00,46.84,46.86,46.82,46.85,35200.0,38.2235,38.2398,38.2072,38.2317,35200.0
2015-03-05 14:50:00,46.85,46.91,46.85,46.9,49600.0,38.2317,38.2806,38.2317,38.2725,49600.0
2015-03-05 14:55:00,46.91,46.93,46.89,46.91,45000.0,38.2806,38.2969,38.2643,38.2806,45000.0
2015-03-05 15:00:00,46.92,46.92,46.84,46.85,57000.0,38.2888,38.2888,38.2235,38.2317,57000.0
2015-03-05 15:05:00,46.85,46.87,46.83,46.85,40200.0,38.2317,38.248,38.2153,38.2317,40200.0
2015-03-05 15:10:00,46.84,46.87,46.84,46.87,28200.0,38.2235,38.248,38.2235,38.248,28200.0
2015-03-05 15:15:00,46.87,46.87,46.85,46.86,27600.0,38.248,38.248,38.2317,38.2398,27600.0
2015-03-05 15:20:00,46.87,46.88,46.85,46.85,45000.0,38.248,38.2561,38.2317,38.2317,45000.0
2015-03-05 15:25:00,46.85,46.88,46.8,46.8,110000.0,38.2317,38.2561,38.1908,38.1908,110000.0
2015-03-05 15:30:00,46.8,46.83,46.77,46.79,69200.0,38.1908,38.2153,38.1664,38.1827,69200.0
2015-03-05 15:35:00,46.79,46.84,46.79,46.83,39800.0,38.1827,38.2235,38.1827,38.2153,39800.0
2015-03-05 15:40:00,46.83,46.83,46.8,46.81,68600.0,38.2153,38.2153,38.1908,38.199,68600.0
2015-03-05 15:45:00,46.81,46.83,46.8,46.81,97200.0,38.199,38.2153,38.1908,38.199,97200.0
2015-03-05 15:50:00,46.82,46.89,46.82,46.87,190200.0,38.2072,38.2643,38.2072,38.248,190200.0
2015-03-05 15:55:00,46.87,46.87,46.8,46.82,229800.0,38.248,38.248,38.1908,38.2072,229800.0
2015-03-06 09:30:00,46.67,46.85,46.5,46.7,263800.0,38.0848,38.2317,37.946,38.1092,263800.0
2015-03-06 09:35:00,46.7,46.72,46.58,46.63,59000.0,38.1092,38.1256,38.0113,38.0521,59000.0
2015-03-06 09:40:00,46.63,46.63,46.55,46.58,51200.0,38.0521,38.0521,37.9868,38.0113,51200.0
2015-03-06 09:45:00,46.58,46.58,46.45,46.46,64200.0,38.0113,38.0113,37.9052,37.9134,64200.0
2015-03-06 09:50:00,46.44,46.47,46.36,46.44,78600.0,37.8971,37.9216,37.8318,37.8971,78600.0
2015-03-06 09:55:00,46.46,46.49,46.39,46.43,45800.0,37.9134,37.9379,37.8563,37.8889,45800.0
2015-03-06 10:00:00,46.41,46.46,46.39,46.4,109600.0,37.8726,37.9134,37.8563,37.8644,109600.0
2015-03-06 10:05:00,46.4,46.45,46.39,46.44,44600.0,37.8644,37.9052,37.8563,37.8971,44600.0
2015-03-06 10:10:00,46.45,46.49,46.42,46.43,47400.0,37.9052,37.9379,37.8808,37.8889,47400.0
2015-03-06 10:15:00,46.43,46.44,46.41,46.43,46000.0,37.8889,37.8971,37.8726,37.8889,46000.0
2015-03-06 10:20:00,46.43,46.52,46.42,46.52,44600.0,37.8889,37.9624,37.8808,37.9624,44600.0
2015-03-06 10:25:00,46.52,46.57,46.51,46.53,30000.0,37.9624,38.0032,37.9542,37.9705,30000.0
2015-03-06 10:30:00,46.53,46.59,46.52,46.59,28600.0,37.9705,38.0195,37.9624,38.0195,28600.0
2015-03-06 10:35:00,46.58,46.59,46.52,46.53,64000.0,38.0113,38.0195,37.9624,37.9705,64000.0
2015-03-06 10:40:00,46.54,46.58,46.51,46.53,40400.0,37.9787,38.0113,37.9542,37.9705,40400.0
2015-03-06 10:45:00,46.54,46.59,46.54,46.55,37000.0,37.9787,38.0195,37.9787,37.9868,37000.0
2015-03-06 10:50:00,46.55,46.55,46.46,46.47,41200.0,37.9868,37.9868,37.9134,37.9216,41200.0
2015-03-06 10:55:00,46.47,46.51,46.45,46.48,47000.0,37.9216,37.9542,37.9052,37.9297,47000.0
2015-03-06 11:00:00,46.49,46.5,46.41,46.43,87800.0,37.9379,37.946,37.8726,37.8889,87800.0
2015-03-06 11:05:00,46.43,46.45,46.38,46.39,43600.0,37.8889,37.9052,37.8481,37.8563,43600.0
2015-03-06 11:10:00,46.38,46.39,46.32,46.38,104200.0,37.8481,37.8563,37.7991,37.8481,104200.0
2015-03-06 11:15:00,46.38,46.38,46.28,46.3,83600.0,37.8481,37.8481,37.7665,37.7828,83600.0
2015-03-06 11:20:00,46.3,46.32,46.27,46.3,36200.0,37.7828,37.7991,37.7583,37.7828,36200.0
2015-03-06 11:25:00,46.28,46.31,46.26,46.28,53600.0,37.7665,37.791,37.7502,37.7665,53600.0
2015-03-06 11:30:00,46.27,46.27,46.2,46.23,101800.0,37.7583,37.7583,37.7012,37.7257,101800.0
2015-03-06 11:35:00,46.23,46.24,46.2,46.21,54200.0,37.7257,37.7339,37.7012,37.7094,54200.0
2015-03-06 11:40:00,46.2,46.22,46.14,46.16,41600.0,37.7012,37.7175,37.6523,37.6686,41600.0
2015-03-06 11:45:00,46.16,46.19,46.14,46.15,30000.0,37.6686,37.6931,37.6523,37.6604,30000.0
2015-03-06 11:50:00,46.16,46.17,46.15,46.17,88600.0,37.6686,37.6767,37.6604,37.6767,88600.0
2015-03-06 11:55:00,46.17,46.2,46.13,46.18,111800.0,37.6767,37.7012,37.6441,37.6849,111800.0
2015-03-06 12:00:00,46.18,46.21,46.17,46.19,57000.0,37.6849,37.7094,37.6767,37.6931,57000.0
2015-03-06 12:05:00,46.19,46.2,46.17,46.19,95200.0,37.6931,37.7012,37.6767,37.6931,95200.0
2015-03-06 12:10:00,46.19,46.2,46.14,46.14,75600.0,37.6931,37.7012,37.6523,37.6523,75600.0
2015-03-06 12:15:00,46.13,46.13,46.05,46.07,117600.0,37.6441,37.6441,37.5788,37.5951,117600.0
2015-03-06 12:20:00,46.07,46.07,46.02,46.02,51800.0,37.5951,37.5951,37.5543,37.5543,51800.0
2015-03-06 12:25:00,46.02,46.1,46.02,46.09,80400.0,37.5543,37.6196,37.5543,37.6115,80400.0
2015-03-06 12:30:00,46.09,46.13,46.08,46.1,74800.0,37.6115,37.6441,37.6033,37.6196,74800.0
2015-03-06 12:35:00,46.1,46.13,46.07,46.13,44400.0,37.6196,37.6441,37.5951,37.6441,44400.0
2015-03-06 12:40:00,46.12,46.15,46.11,46.13,69200.0,37.6359,37.6604,37.6278,37.6441,69200.0
2015-03-06 12:45:00,46.13,46.19,46.11,46.12,72800.0,37.6441,37.6931,37.6278,37.6359,72800.0
2015-03-06 12:50:00,46.13,46.15,46.06,46.06,49000.0,37.6441,37.6604,37.587,37.587,49000.0
2015-03-06 12:55:00,46.08,46.1,46.06,46.09,35200.0,37.6033,37.6196,37.587,37.6115,35200.0
2015-03-06 13:00:00,46.1,46.12,46.05,46.06,45000.0,37.6196,37.6359,37.5788,37.587,45000.0
2015-03-06 13:05:00,46.07,46.09,46.06,46.08,47600.0,37.5951,37.6115,37.587,37.6033,47600.0
2015-03-06 13:10:00,46.08,46.09,46.04,46.08,97000.0,37.6033,37.6115,37.5707,37.6033,97000.0
2015-03-06 13:15:00,46.08,46.13,46.05,46.07,36000.0,37.6033,37.6441,37.5788,37.5951,36000.0
2015-03-06 13:20:00,46.07,46.09,46.03,46.04,50400.0,37.5951,37.6115,37.5625,37.5707,50400.0
2015-03-06 13:25:00,46.05,46.09,46.02,46.09,24800.0,37.5788,37.6115,37.5543,37.6115,24800.0
2015-03-06 13:30:00,46.08,46.09,46.06,46.08,25200.0,37.6033,37.6115,37.587,37.6033,25200.0
2015-03-06 13:35:00,46.07,46.12,46.05,46.12,37800.0,37.5951,37.6359,37.5788,37.6359,37800.0
2015-03-06 13:40:00,46.12,46.13,46.09,46.1,23000.0,37.6359,37.6441,37.6115,37.6196,23000.0
2015-03-06 13:45:00,46.1,46.1,46.07,46.1,32200.0,37.6196,37.6196,37.5951,37.6196,32200.0
2015-03-06 13:50:00,46.1,46.1,46.08,46.09,27000.0,37.6196,37.6196,37.6033,37.6115,27000.0
2015-03-06 13:55:00,46.09,46.1,46.07,46.08,25200.0,37.6115,37.6196,37.5951,37.6033,25200.0
2015-03-06 14:00:00,46.08,46.12,46.07,46.1,44200.0,37.6033,37.6359,37.5951,37.6196,44200.0
2015-03-06 14:05:00,46.1,46.11,46.07,46.08,45600.0,37.6196,37.6278,37.5951,37.6033,45600.0
2015-03-06 14:10:00,46.07,46.1,46.07,46.07,33400.0,37.5951,37.6196,37.5951,37.5951,33400.0
2015-03-06 14:15:00,46.07,46.07,46.02,46.04,52400.0,37.5951,37.5951,37.5543,37.5707,52400.0
2015-03-06 14:20:00,46.04,46.05,45.94,46.0,152000.0,37.5707,37.5788,37.4891,37.538,152000.0
2015-03-06 14:25:00,46.0,46.04,45.99,46.0,25000.0,37.538,37.5707,37.5299,37.538,25000.0
2015-03-06 14:30:00,46.0,46.06,45.99,46.05,40000.0,37.538,37.587,37.5299,37.5788,40000.0
2015-03-06 14:35:00,46.05,46.07,46.01,46.01,48000.0,37.5788,37.5951,37.5462,37.5462,48000.0
2015-03-06 14:40:00,46.02,46.02,45.99,46.0,36600.0,37.5543,37.5543,37.5299,37.538,36600.0
2015-03-06 14:45:00,46.01,46.04,46.01,46.04,32000.0,37.5462,37.5707,37.5462,37.5707,32000.0
2015-03-06 14:50:00,46.04,46.08,46.02,46.06,37200.0,37.5707,37.6033,37.5543,37.587,37200.0
2015-03-06 14:55:00,46.06,46.09,46.05,46.06,34400.0,37.587,37.6115,37.5788,37.587,34400.0
2015-03-06 15:00:00,46.05,46.15,46.05,46.13,98600.0,37.5788,37.6604,37.5788,37.6441,98600.0
2015-03-06 15:05:00,46.13,46.13,46.09,46.12,67800.0,37.6441,37.6441,37.6115,37.6359,67800.0
2015-03-06 15:10:00,46.13,46.13,46.07,46.07,48000.0,37.6441,37.6441,37.5951,37.5951,48000.0
2015-03-06 15:15:00,46.07,46.1,46.04,46.09,100400.0,37.5951,37.6196,37.5707,37.6115,100400.0
2015-03-06 15:20:00,46.09,46.11,46.07,46.1,68600.0,37.6115,37.6278,37.5951,37.6196,68600.0
2015-03-06 15:25:00,46.1,46.1,46.02,46.06,84200.0,37.6196,37.6196,37.5543,37.587,84200.0
2015-03-06 15:30:00,46.06,46.09,46.02,46.02,86800.0,37.587,37.6115,37.5543,37.5543,86800.0
2015-03-06 15:35:00,46.04,46.06,46.02,46.03,75400.0,37.5707,37.587,37.5543,37.5625,75400.0
2015-03-06 15:40:00,46.02,46.04,45.98,46.01,96000.0,37.5543,37.5707,37.5217,37.5462,96000.0
2015-03-06 15:45:00,46.01,46.04,46.0,46.04,111000.0,37.5462,37.5707,37.538,37.5707,111000.0
2015-03-06 15:50:00,46.04,46.09,46.04,46.07,164000.0,37.5707,37.6115,37.5707,37.5951,164000.0
2015-03-06 15:55:00,46.07,46.11,46.04,46.11,300200.0,37.5951,37.6278,37.5707,37.6278,300200.0
2015-03-09 09:30:00,46.2,46.3,46.16,46.22,146000.0,37.7012,37.7828,37.6686,37.7175,146000.0
2015-03-09 09:35:00,46.21,46.35,46.19,46.34,56600.0,37.7094,37.8236,37.6931,37.8155,56600.0
2015-03-09 09:40:00,46.34,46.36,46.24,46.24,61400.0,37.8155,37.8318,37.7339,37.7339,61400.0
2015-03-09 09:45:00,46.23,46.27,46.16,46.17,78200.0,37.7257,37.7583,37.6686,37.6767,78200.0
2015-03-09 09:50:00,46.17,46.2,46.14,46.15,88600.0,37.6767,37.7012,37.6523,37.6604,88600.0
2015-03-09 09:55:00,46.13,46.29,46.13,46.29,173200.0,37.6441,37.7747,37.6441,37.7747,173200.0
2015-03-09 10:00:00,46.29,46.3,46.22,46.29,56200.0,37.7747,37.7828,37.7175,37.7747,56200.0
2015-03-09 10:05:00,46.3,46.32,46.27,46.29,37400.0,37.7828,37.7991,37.7583,37.7747,37400.0
2015-03-09 10:10:00,46.29,46.37,46.29,46.34,90400.0,37.7747,37.84,37.7747,37.8155,90400.0
2015-03-09 10:15:00,46.33,46.35,46.23,46.23,53800.0,37.8073,37.8236,37.7257,37.7257,53800.0
2015-03-09 10:20:00,46.23,46.3,46.23,46.26,32200.0,37.7257,37.7828,37.7257,37.7502,32200.0
2015-03-09 10:25:00,46.26,46.26,46.13,46.17,66000.0,37.7502,37.7502,37.6441,37.6767,66000.0
2015-03-09 10:30:00,46.16,46.2,46.13,46.18,55000.0,37.6686,37.7012,37.6441,37.6849,55000.0
2015-03-09 10:35:00,46.18,46.2,46.15,46.16,42200.0,37.6849,37.7012,37.6604,37.6686,42200.0
2015-03-09 10:40:00,46.16,46.23,46.16,46.21,35600.0,37.6686,37.7257,37.6686,37.7094,35600.0
2015-03-09 10:45:00,46.2,46.24,46.2,46.23,48600.0,37.7012,37.7339,37.7012,37.7257,48600.0
2015-03-09 10:50:00,46.23,46.24,46.2,46.22,76000.0,37.7257,37.7339,37.7012,37.7175,76000.0
2015-03-09 10:55:00,46.21,46.23,46.16,46.16,58000.0,37.7094,37.7257,37.6686,37.6686,58000.0
2015-03-09 11:00:00,46.17,46.17,46.05,46.09,135000.0,37.6767,37.6767,37.5788,37.6115,135000.0
2015-03-09 11:05:00,46.09,46.18,46.09,46.17,45600.0,37.6115,37.6849,37.6115,37.6767,45600.0
2015-03-09 11:10:00,46.17,46.23,46.14,46.23,29600.0,37.6767,37.7257,37.6523,37.7257,29600.0
2015-03-09 11:15:00,46.23,46.27,46.22,46.26,49000.0,37.7257,37.7583,37.7175,37.7502,49000.0
2015-03-09 11:20:00,46.26,46.27,46.24,46.26,80800.0,37.7502,37.7583,37.7339,37.7502,80800.0
2015-03-09 11:25:00,46.26,46.38,46.26,46.36,79400.0,37.7502,37.8481,37.7502,37.8318,79400.0
2015-03-09 11:30:00,46.36,46.37,46.33,46.33,33600.0,37.8318,37.84,37.8073,37.8073,33600.0
2015-03-09 11:35:00,46.33,46.35,46.32,46.34,30600.0,37.8073,37.8236,37.7991,37.8155,30600.0
2015-03-09 11:40:00,46.34,46.4,46.34,46.38,54800.0,37.8155,37.8644,37.8155,37.8481,54800.0
2015-03-09 11:45:00,46.38,46.39,46.35,46.35,39600.0,37.8481,37.8563,37.8236,37.8236,39600.0
2015-03-09 11:50:00,46.36,46.36,46.29,46.33,109200.0,37.8318,37.8318,37.7747,37.8073,109200.0
2015-03-09 11:55:00,46.33,46.34,46.3,46.34,22200.0,37.8073,37.8155,37.7828,37.8155,22200.0
2015-03-09 12:00:00,46.33,46.35,46.32,46.34,41600.0,37.8073,37.8236,37.7991,37.8155,41600.0
2015-03-09 12:05:00,46.34,46.35,46.27,46.28,35200.0,37.8155,37.8236,37.7583,37.7665,35200.0
2015-03-09 12:10:00,46.28,46.31,46.27,46.27,45200.0,37.7665,37.791,37.7583,37.7583,45200.0
2015-03-09 12:15:00,46.27,46.27,46.19,46.21,47600.0,37.7583,37.7583,37.6931,37.7094,47600.0
2015-03-09 12:20:00,46.22,46.24,46.2,46.23,66800.0,37.7175,37.7339,37.7012,37.7257,66800.0
2015-03-09 12:25:00,46.22,46.23,46.2,46.2,19000.0,37.7175,37.7257,37.7012,37.7012,19000.0
2015-03-09 12:30:00,46.2,46.2,46.18,46.2,28400.0,37.7012,37.7012,37.6849,37.7012,28400.0
2015-03-09 12:35:00,46.21,46.27,46.21,46.25,48600.0,37.7094,37.7583,37.7094,37.742,48600.0
2015-03-09 12:40:00,46.24,46.3,46.24,46.27,33800.0,37.7339,37.7828,37.7339,37.7583,33800.0
2015-03-09 12:45:00,46.27,46.29,46.24,46.29,56200.0,37.7583,37.7747,37.7339,37.7747,56200.0
2015-03-09 12:50:00,46.29,46.29,46.27,46.27,38200.0,37.7747,37.7747,37.7583,37.7583,38200.0
2015-03-09 12:55:00,46.27,46.29,46.27,46.28,37800.0,37.7583,37.7747,37.7583,37.7665,37800.0
2015-03-09 13:00:00,46.28,46.31,46.27,46.29,46000.0,37.7665,37.791,37.7583,37.7747,46000.0
2015-03-09 13:05:00,46.29,46.33,46.27,46.33,38400.0,37.7747,37.8073,37.7583,37.8073,38400.0
2015-03-09 13:10:00,46.34,46.34,46.31,46.32,22200.0,37.8155,37.8155,37.791,37.7991,22200.0
2015-03-09 13:15:00,46.32,46.36,46.32,46.35,41000.0,37.7991,37.8318,37.7991,37.8236,41000.0
2015-03-09 13:20:00,46.35,46.39,46.35,46.39,33400.0,37.8236,37.8563,37.8236,37.8563,33400.0
2015-03-09 13:25:00,46.38,46.4,46.37,46.4,29400.0,37.8481,37.8644,37.84,37.8644,29400.0
2015-03-09 13:30:00,46.4,46.42,46.39,46.4,36400.0,37.8644,37.8808,37.8563,37.8644,36400.0
2015-03-09 13:35:00,46.4,46.4,46.38,46.38,21000.0,37.8644,37.8644,37.8481,37.8481,21000.0
2015-03-09 13:40:00,46.39,46.43,46.38,46.43,72600.0,37.8563,37.8889,37.8481,37.8889,72600.0
2015-03-09 13:45:00,46.43,46.49,46.43,46.49,91600.0,37.8889,37.9379,37.8889,37.9379,91600.0
2015-03-09 13:50:00,46.49,46.49,46.46,46.47,48400.0,37.9379,37.9379,37.9134,37.9216,48400.0
2015-03-09 13:55:00,46.46,46.47,46.45,46.45,41600.0,37.9134,37.9216,37.9052,37.9052,41600.0
2015-03-09 14:00:00,46.46,46.46,46.41,46.42,31200.0,37.9134,37.9134,37.8726,37.8808,31200.0
2015-03-09 14:05:00,46.42,46.45,46.42,46.42,31400.0,37.8808,37.9052,37.8808,37.8808,31400.0
2015-03-09 14:10:00,46.42,46.44,46.4,46.42,42200.0,37.8808,37.8971,37.8644,37.8808,42200.0
2015-03-09 14:15:00,46.42,46.46,46.42,46.43,65200.0,37.8808,37.9134,37.8808,37.8889,65200.0
2015-03-09 14:20:00,46.43,46.43,46.37,46.38,45600.0,37.8889,37.8889,37.84,37.8481,45600.0
2015-03-09 14:25:00,46.38,46.41,46.38,46.4,41000.0,37.8481,37.8726,37.8481,37.8644,41000.0
2015-03-09 14:30:00,46.4,46.4,46.35,46.36,49600.0,37.8644,37.8644,37.8236,37.8318,49600.0
2015-03-09 14:35:00,46.37,46.41,46.37,46.4,45600.0,37.84,37.8726,37.84,37.8644,45600.0
2015-03-09 14:40:00,46.39,46.41,46.38,46.38,51000.0,37.8563,37.8726,37.8481,37.8481,51000.0
2015-03-09 14:45:00,46.38,46.42,46.37,46.4,46200.0,37.8481,37.8808,37.84,37.8644,46200.0
2015-03-09 14:50:00,46.4,46.47,46.4,46.47,36800.0,37.8644,37.9216,37.8644,37.9216,36800.0
2015-03-09 14:55:00,46.47,46.48,46.46,46.46,49400.0,37.9216,37.9297,37.9134,37.9134,49400.0
2015-03-09 15:00:00,46.46,46.48,46.46,46.46,48200.0,37.9134,37.9297,37.9134,37.9134,48200.0
2015-03-09 15:05:00,46.47,46.5,46.47,46.5,88000.0,37.9216,37.946,37.9216,37.946,88000.0
2015-03-09 15:10:00,46.5,46.53,46.49,46.52,108600.0,37.946,37.9705,37.9379,37.9624,108600.0
2015-03-09 15:15:00,46.52,46.52,46.49,46.5,71400.0,37.9624,37.9624,37.9379,37.946,71400.0
2015-03-09 15:20:00,46.49,46.5,46.45,46.45,60200.0,37.9379,37.946,37.9052,37.9052,60200.0
2015-03-09 15:25:00,46.45,46.47,46.44,46.45,63200.0,37.9052,37.9216,37.8971,37.9052,63200.0
2015-03-09 15:30:00,46.45,46.5,46.44,46.49,75600.0,37.9052,37.946,37.8971,37.9379,75600.0
2015-03-09 15:35:00,46.49,46.49,46.45,46.46,56400.0,37.9379,37.9379,37.9052,37.9134,56400.0
2015-03-09 15:40:00,46.47,46.51,46.46,46.49,101400.0,37.9216,37.9542,37.9134,37.9379,101400.0
2015-03-09 15:45:00,46.49,46.55,46.49,46.53,122600.0,37.9379,37.9868,37.9379,37.9705,122600.0
2015-03-09 15:50:00,46.55,46.57,46.52,46.54,222400.0,37.9868,38.0032,37.9624,37.9787,222400.0
2015-03-09 15:55:00,46.54,46.54,46.51,46.52,259400.0,37.9787,37.9787,37.9542,37.9624,259400.0
2015-03-10 09:30:00,46.02,46.42,45.88,46.4,244400.0,37.5543,37.8808,37.4401,37.8644,244400.0
2015-03-10 09:35:00,46.4,46.46,46.24,46.24,56000.0,37.8644,37.9134,37.7339,37.7339,56000.0
2015-03-10 09:40:00,46.24,46.32,46.13,46.13,62200.0,37.7339,37.7991,37.6441,37.6441,62200.0
2015-03-10 09:45:00,46.13,46.13,46.04,46.05,70800.0,37.6441,37.6441,37.5707,37.5788,70800.0
2015-03-10 09:50:00,46.04,46.11,46.0,46.11,76600.0,37.5707,37.6278,37.538,37.6278,76600.0
2015-03-10 09:55:00,46.11,46.24,46.1,46.17,91800.0,37.6278,37.7339,37.6196,37.6767,91800.0
2015-03-10 10:00:00,46.16,46.24,46.1,46.24,172400.0,37.6686,37.7339,37.6196,37.7339,172400.0
2015-03-10 10:05:00,46.24,46.26,46.19,46.22,77000.0,37.7339,37.7502,37.6931,37.7175,77000.0
2015-03-10 10:10:00,46.23,46.23,46.15,46.17,46400.0,37.7257,37.7257,37.6604,37.6767,46400.0
2015-03-10 10:15:00,46.16,46.16,46.08,46.11,52400.0,37.6686,37.6686,37.6033,37.6278,52400.0
2015-03-10 10:20:00,46.1,46.15,46.09,46.13,41400.0,37.6196,37.6604,37.6115,37.6441,41400.0
2015-03-10 10:25:00,46.13,46.15,46.05,46.1,60000.0,37.6441,37.6604,37.5788,37.6196,60000.0
2015-03-10 10:30:00,46.09,46.09,46.05,46.06,35200.0,37.6115,37.6115,37.5788,37.587,35200.0
2015-03-10 10:35:00,46.05,46.15,46.04,46.12,178200.0,37.5788,37.6604,37.5707,37.6359,178200.0
2015-03-10 10:40:00,46.12,46.14,46.07,46.12,56800.0,37.6359,37.6523,37.5951,37.6359,56800.0
2015-03-10 10:45:00,46.13,46.2,46.13,46.19,46000.0,37.6441,37.7012,37.6441,37.6931,46000.0
2015-03-10 10:50:00,46.19,46.31,46.19,46.26,89800.0,37.6931,37.791,37.6931,37.7502,89800.0
2015-03-10 10:55:00,46.26,46.27,46.2,46.2,67600.0,37.7502,37.7583,37.7012,37.7012,67600.0
2015-03-10 11:00:00,46.2,46.28,46.2,46.26,40400.0,37.7012,37.7665,37.7012,37.7502,40400.0
2015-03-10 11:05:00,46.25,46.3,46.25,46.29,29800.0,37.742,37.7828,37.742,37.7747,29800.0
2015-03-10 11:10:00,46.29,46.34,46.29,46.33,32200.0,37.7747,37.8155,37.7747,37.8073,32200.0
2015-03-10 11:15:00,46.33,46.37,46.33,46.35,48200.0,37.8073,37.84,37.8073,37.8236,48200.0
2015-03-10 11:20:00,46.35,46.38,46.3,46.3,83400.0,37.8236,37.8481,37.7828,37.7828,83400.0
2015-03-10 11:25:00,46.3,46.34,46.29,46.32,35800.0,37.7828,37.8155,37.7747,37.7991,35800.0
2015-03-10 11:30:00,46.32,46.35,46.3,46.3,34600.0,37.7991,37.8236,37.7828,37.7828,34600.0
2015-03-10 11:35:00,46.31,46.32,46.26,46.27,21000.0,37.791,37.7991,37.7502,37.7583,21000.0
2015-03-10 11:40:00,46.25,46.26,46.22,46.24,47400.0,37.742,37.7502,37.7175,37.7339,47400.0
2015-03-10 11:45:00,46.25,46.25,46.19,46.2,80200.0,37.742,37.742,37.6931,37.7012,80200.0
2015-03-10 11:50:00,46.2,46.2,46.16,46.16,51800.0,37.7012,37.7012,37.6686,37.6686,51800.0
2015-03-10 11:55:00,46.16,46.18,46.15,46.15,32200.0,37.6686,37.6849,37.6604,37.6604,32200.0
2015-03-10 12:00:00,46.15,46.16,46.13,46.14,30800.0,37.6604,37.6686,37.6441,37.6523,30800.0
2015-03-10 12:05:00,46.13,46.13,46.12,46.13,30800.0,37.6441,37.6441,37.6359,37.6441,30800.0
2015-03-10 12:10:00,46.13,46.18,46.13,46.14,25800.0,37.6441,37.6849,37.6441,37.6523,25800.0
2015-03-10 12:15:00,46.15,46.19,46.15,46.18,33000.0,37.6604,37.6931,37.6604,37.6849,33000.0
2015-03-10 12:20:00,46.18,46.19,46.13,46.13,31800.0,37.6849,37.6931,37.6441,37.6441,31800.0
2015-03-10 12:25:00,46.14,46.15,46.12,46.13,45200.0,37.6523,37.6604,37.6359,37.6441,45200.0
2015-03-10 12:30:00,46.12,46.14,46.11,46.12,23400.0,37.6359,37.6523,37.6278,37.6359,23400.0
2015-03-10 12:35:00,46.12,46.18,46.12,46.18,29000.0,37.6359,37.6849,37.6359,37.6849,29000.0
2015-03-10 12:40:00,46.18,46.26,46.15,46.23,54800.0,37.6849,37.7502,37.6604,37.7257,54800.0
2015-03-10 12:45:00,46.24,46.28,46.19,46.24,55800.0,37.7339,37.7665,37.6931,37.7339,55800.0
2015-03-10 12:50:00,46.23,46.23,46.18,46.18,21400.0,37.7257,37.7257,37.6849,37.6849,21400.0
2015-03-10 12:55:00,46.18,46.22,46.18,46.18,21000.0,37.6849,37.7175,37.6849,37.6849,21000.0
2015-03-10 13:00:00,46.19,46.2,46.16,46.17,30400.0,37.6931,37.7012,37.6686,37.6767,30400.0
2015-03-10 13:05:00,46.17,46.2,46.15,46.15,18800.0,37.6767,37.7012,37.6604,37.6604,18800.0
2015-03-10 13:10:00,46.15,46.17,46.13,46.13,15000.0,37.6604,37.6767,37.6441,37.6441,15000.0
2015-03-10 13:15:00,46.13,46.15,46.12,46.14,42600.0,37.6441,37.6604,37.6359,37.6523,42600.0
2015-03-10 13:20:00,46.15,46.22,46.15,46.21,27000.0,37.6604,37.7175,37.6604,37.7094,27000.0
2015-03-10 13:25:00,46.22,46.26,46.2,46.2,36200.0,37.7175,37.7502,37.7012,37.7012,36200.0
2015-03-10 13:30:00,46.2,46.2,46.16,46.19,25800.0,37.7012,37.7012,37.6686,37.6931,25800.0
2015-03-10 13:35:00,46.19,46.2,46.16,46.17,25400.0,37.6931,37.7012,37.6686,37.6767,25400.0
2015-03-10 13:40:00,46.16,46.19,46.15,46.19,27200.0,37.6686,37.6931,37.6604,37.6931,27200.0
2015-03-10 13:45:00,46.19,46.25,46.19,46.22,37200.0,37.6931,37.742,37.6931,37.7175,37200.0
2015-03-10 13:50:00,46.22,46.24,46.2,46.23,21800.0,37.7175,37.7339,37.7012,37.7257,21800.0
2015-03-10 13:55:00,46.23,46.26,46.2,46.23,39200.0,37.7257,37.7502,37.7012,37.7257,39200.0
2015-03-10 14:00:00,46.22,46.24,46.21,46.24,29400.0,37.7175,37.7339,37.7094,37.7339,29400.0
2015-03-10 14:05:00,46.24,46.27,46.24,46.24,40000.0,37.7339,37.7583,37.7339,37.7339,40000.0
2015-03-10 14:10:00,46.24,46.24,46.14,46.16,48800.0,37.7339,37.7339,37.6523,37.6686,48800.0
2015-03-10 14:15:00,46.15,46.18,46.12,46.13,36600.0,37.6604,37.6849,37.6359,37.6441,36600.0
2015-03-10 14:20:00,46.13,46.13,46.09,46.1,41400.0,37.6441,37.6441,37.6115,37.6196,41400.0
2015-03-10 14:25:00,46.1,46.14,46.1,46.12,18600.0,37.6196,37.6523,37.6196,37.6359,18600.0
2015-03-10 14:30:00,46.13,46.15,46.11,46.12,63000.0,37.6441,37.6604,37.6278,37.6359,63000.0
2015-03-10 14:35:00,46.12,46.13,46.1,46.12,44800.0,37.6359,37.6441,37.6196,37.6359,44800.0
2015-03-10 14:40:00,46.12,46.14,46.09,46.13,27400.0,37.6359,37.6523,37.6115,37.6441,27400.0
2015-03-10 14:45:00,46.12,46.17,46.12,46.13,32800.0,37.6359,37.6767,37.6359,37.6441,32800.0
2015-03-10 14:50:00,46.13,46.13,46.08,46.1,44400.0,37.6441,37.6441,37.6033,37.6196,44400.0
2015-03-10 14:55:00,46.1,46.1,46.07,46.1,46800.0,37.6196,37.6196,37.5951,37.6196,46800.0
2015-03-10 15:00:00,46.1,46.15,46.09,46.12,43600.0,37.6196,37.6604,37.6115,37.6359,43600.0
2015-03-10 15:05:00,46.12,46.15,46.1,46.15,39000.0,37.6359,37.6604,37.6196,37.6604,39000.0
2015-03-10 15:10:00,46.13,46.15,46.12,46.13,48800.0,37.6441,37.6604,37.6359,37.6441,48800.0
2015-03-10 15:15:00,46.13,46.22,46.12,46.22,75600.0,37.6441,37.7175,37.6359,37.7175,75600.0
2015-03-10 15:20:00,46.22,46.22,46.19,46.2,35200.0,37.7175,37.7175,37.6931,37.7012,35200.0
2015-03-10 15:25:00,46.2,46.22,46.16,46.18,72000.0,37.7012,37.7175,37.6686,37.6849,72000.0
2015-03-10 15:30:00,46.18,46.19,46.15,46.17,74000.0,37.6849,37.6931,37.6604,37.6767,74000.0
2015-03-10 15:35:00,46.17,46.24,46.16,46.22,122200.0,37.6767,37.7339,37.6686,37.7175,122200.0
2015-03-10 15:40:00,46.22,46.23,46.2,46.21,64600.0,37.7175,37.7257,37.7012,37.7094,64600.0
2015-03-10 15:45:00,46.21,46.24,46.18,46.23,84200.0,37.7094,37.7339,37.6849,37.7257,84200.0
2015-03-10 15:50:00,46.23,46.23,46.14,46.15,215200.0,37.7257,37.7257,37.6523,37.6604,215200.0
2015-03-10 15:55:00,46.15,46.17,46.1,46.1,369200.0,37.6604,37.6767,37.6196,37.6196,369200.0
2015-03-11 09:30:00,46.09,46.49,46.06,46.43,241200.0,37.6115,37.9379,37.587,37.8889,241200.0
2015-03-11 09:35:00,46.43,46.43,46.29,46.33,76000.0,37.8889,37.8889,37.7747,37.8073,76000.0
2015-03-11 09:40:00,46.35,46.36,46.29,46.3,73400.0,37.8236,37.8318,37.7747,37.7828,73400.0
2015-03-11 09:45:00,46.29,46.3,46.23,46.24,62800.0,37.7747,37.7828,37.7257,37.7339,62800.0
2015-03-11 09:50:00,46.26,46.34,46.23,46.31,111400.0,37.7502,37.8155,37.7257,37.791,111400.0
2015-03-11 09:55:00,46.33,46.38,46.24,46.26,62000.0,37.8073,37.8481,37.7339,37.7502,62000.0
2015-03-11 10:00:00,46.26,46.3,46.24,46.29,59800.0,37.7502,37.7828,37.7339,37.7747,59800.0
2015-03-11 10:05:00,46.29,46.31,46.26,46.31,85000.0,37.7747,37.791,37.7502,37.791,85000.0
2015-03-11 10:10:00,46.31,46.35,46.27,46.28,75400.0,37.791,37.8236,37.7583,37.7665,75400.0
2015-03-11 10:15:00,46.29,46.29,46.2,46.25,45600.0,37.7747,37.7747,37.7012,37.742,45600.0
2015-03-11 10:20:00,46.26,46.31,46.26,46.3,61000.0,37.7502,37.791,37.7502,37.7828,61000.0
2015-03-11 10:25:00,46.3,46.31,46.24,46.25,45000.0,37.7828,37.791,37.7339,37.742,45000.0
2015-03-11 10:30:00,46.24,46.27,46.18,46.19,76200.0,37.7339,37.7583,37.6849,37.6931,76200.0
2015-03-11 10:35:00,46.19,46.23,46.19,46.22,30200.0,37.6931,37.7257,37.6931,37.7175,30200.0
2015-03-11 10:40:00,46.22,46.24,46.18,46.18,36600.0,37.7175,37.7339,37.6849,37.6849,36600.0
2015-03-11 10:45:00,46.18,46.22,46.16,46.2,40800.0,37.6849,37.7175,37.6686,37.7012,40800.0
2015-03-11 10:50:00,46.2,46.22,46.17,46.21,52000.0,37.7012,37.7175,37.6767,37.7094,52000.0
2015-03-11 10:55:00,46.22,46.26,46.2,46.24,39600.0,37.7175,37.7502,37.7012,37.7339,39600.0
2015-03-11 11:00:00,46.24,46.26,46.23,46.24,63600.0,37.7339,37.7502,37.7257,37.7339,63600.0
2015-03-11 11:05:00,46.24,46.25,46.18,46.19,36400.0,37.7339,37.742,37.6849,37.6931,36400.0
2015-03-11 11:10:00,46.19,46.26,46.19,46.24,24600.0,37.6931,37.7502,37.6931,37.7339,24600.0
2015-03-11 11:15:00,46.24,46.24,46.17,46.17,55800.0,37.7339,37.7339,37.6767,37.6767,55800.0
2015-03-11 11:20:00,46.17,46.17,46.12,46.13,122200.0,37.6767,37.6767,37.6359,37.6441,122200.0
2015-03-11 11:25:00,46.12,46.17,46.1,46.16,98600.0,37.6359,37.6767,37.6196,37.6686,98600.0
2015-03-11 11:30:00,46.16,46.21,46.16,46.21,71800.0,37.6686,37.7094,37.6686,37.7094,71800.0
2015-03-11 11:35:00,46.21,46.22,46.18,46.22,39400.0,37.7094,37.7175,37.6849,37.7175,39400.0
2015-03-11 11:40:00,46.21,46.25,46.21,46.22,41400.0,37.7094,37.742,37.7094,37.7175,41400.0
2015-03-11 11:45:00,46.22,46.23,46.21,46.22,35200.0,37.7175,37.7257,37.7094,37.7175,35200.0
2015-03-11 11:50:00,46.22,46.22,46.16,46.21,43200.0,37.7175,37.7175,37.6686,37.7094,43200.0
2015-03-11 11:55:00,46.2,46.21,46.15,46.18,22400.0,37.7012,37.7094,37.6604,37.6849,22400.0
2015-03-11 12:00:00,46.19,46.21,46.13,46.13,53600.0,37.6931,37.7094,37.6441,37.6441,53600.0
2015-03-11 12:05:00,46.13,46.13,46.07,46.07,55000.0,37.6441,37.6441,37.5951,37.5951,55000.0
2015-03-11 12:10:00,46.07,46.11,46.06,46.1,49800.0,37.5951,37.6278,37.587,37.6196,49800.0
2015-03-11 12:15:00,46.1,46.12,46.08,46.12,36400.0,37.6196,37.6359,37.6033,37.6359,36400.0
2015-03-11 12:20:00,46.12,46.13,46.05,46.05,33400.0,37.6359,37.6441,37.5788,37.5788,33400.0
2015-03-11 12:25:00,46.05,46.1,46.04,46.09,66200.0,37.5788,37.6196,37.5707,37.6115,66200.0
2015-03-11 12:30:00,46.09,46.09,46.06,46.07,41600.0,37.6115,37.6115,37.587,37.5951,41600.0
2015-03-11 12:35:00,46.07,46.16,46.06,46.16,26600.0,37.5951,37.6686,37.587,37.6686,26600.0
2015-03-11 12:40:00,46.16,46.16,46.13,46.15,23200.0,37.6686,37.6686,37.6441,37.6604,23200.0
2015-03-11 12:45:00,46.15,46.16,46.11,46.11,19000.0,37.6604,37.6686,37.6278,37.6278,19000.0
2015-03-11 12:50:00,46.11,46.16,46.1,46.13,57400.0,37.6278,37.6686,37.6196,37.6441,57400.0
2015-03-11 12:55:00,46.13,46.15,46.09,46.1,60600.0,37.6441,37.6604,37.6115,37.6196,60600.0
2015-03-11 13:00:00,46.1,46.1,46.05,46.05,43400.0,37.6196,37.6196,37.5788,37.5788,43400.0
2015-03-11 13:05:00,46.05,46.06,46.01,46.01,69400.0,37.5788,37.587,37.5462,37.5462,69400.0
2015-03-11 13:10:00,46.01,46.02,45.96,45.98,117600.0,37.5462,37.5543,37.5054,37.5217,117600.0
2015-03-11 13:15:00,45.98,46.07,45.97,46.02,58800.0,37.5217,37.5951,37.5135,37.5543,58800.0
2015-03-11 13:20:00,46.03,46.06,46.02,46.05,23800.0,37.5625,37.587,37.5543,37.5788,23800.0
2015-03-11 13:25:00,46.04,46.04,46.0,46.01,38600.0,37.5707,37.5707,37.538,37.5462,38600.0
2015-03-11 13:30:00,46.01,46.01,45.89,45.9,103200.0,37.5462,37.5462,37.4482,37.4564,103200.0
2015-03-11 13:35:00,45.91,45.92,45.89,45.92,61800.0,37.4646,37.4727,37.4482,37.4727,61800.0
2015-03-11 13:40:00,45.91,45.91,45.85,45.85,47000.0,37.4646,37.4646,37.4156,37.4156,47000.0
2015-03-11 13:45:00,45.86,45.86,45.79,45.8,77800.0,37.4238,37.4238,37.3666,37.3748,77800.0
2015-03-11 13:50:00,45.8,45.83,45.78,45.8,55200.0,37.3748,37.3993,37.3585,37.3748,55200.0
2015-03-11 13:55:00,45.8,45.82,45.79,45.82,39600.0,37.3748,37.3911,37.3666,37.3911,39600.0
2015-03-11 14:00:00,45.82,45.84,45.8,45.82,51400.0,37.3911,37.4074,37.3748,37.3911,51400.0
2015-03-11 14:05:00,45.82,45.9,45.82,45.89,41600.0,37.3911,37.4564,37.3911,37.4482,41600.0
2015-03-11 14:10:00,45.9,45.91,45.88,45.88,28400.0,37.4564,37.4646,37.4401,37.4401,28400.0
2015-03-11 14:15:00,45.88,45.97,45.87,45.95,105200.0,37.4401,37.5135,37.4319,37.4972,105200.0
2015-03-11 14:20:00,45.95,45.98,45.92,45.92,124600.0,37.4972,37.5217,37.4727,37.4727,124600.0
2015-03-11 14:25:00,45.92,45.97,45.92,45.96,33200.0,37.4727,37.5135,37.4727,37.5054,33200.0
2015-03-11 14:30:00,45.96,45.98,45.89,45.91,63000.0,37.5054,37.5217,37.4482,37.4646,63000.0
2015-03-11 14:35:00,45.91,46.05,45.9,46.01,226600.0,37.4646,37.5788,37.4564,37.5462,226600.0
2015-03-11 14:40:00,46.01,46.01,45.91,45.97,66200.0,37.5462,37.5462,37.4646,37.5135,66200.0
2015-03-11 14:45:00,45.97,45.99,45.93,45.94,51400.0,37.5135,37.5299,37.4809,37.4891,51400.0
2015-03-11 14:50:00,45.94,45.99,45.91,45.92,75800.0,37.4891,37.5299,37.4646,37.4727,75800.0
2015-03-11 14:55:00,45.92,45.95,45.92,45.93,60400.0,37.4727,37.4972,37.4727,37.4809,60400.0
2015-03-11 15:00:00,45.93,45.94,45.88,45.91,104400.0,37.4809,37.4891,37.4401,37.4646,104400.0
2015-03-11 15:05:00,45.91,45.91,45.83,45.83,131000.0,37.4646,37.4646,37.3993,37.3993,131000.0
2015-03-11 15:10:00,45.83,45.85,45.8,45.82,101000.0,37.3993,37.4156,37.3748,37.3911,101000.0
2015-03-11 15:15:00,45.82,45.83,45.77,45.78,112200.0,37.3911,37.3993,37.3503,37.3585,112200.0
2015-03-11 15:20:00,45.77,45.8,45.73,45.73,145000.0,37.3503,37.3748,37.3177,37.3177,145000.0
2015-03-11 15:25:00,45.73,45.75,45.71,45.74,165000.0,37.3177,37.334,37.3014,37.3258,165000.0
2015-03-11 15:30:00,45.74,45.74,45.61,45.65,247400.0,37.3258,37.3258,37.2198,37.2524,247400.0
2015-03-11 15:35:00,45.64,45.72,45.63,45.7,177400.0,37.2442,37.3095,37.2361,37.2932,177400.0
2015-03-11 15:40:00,45.7,45.71,45.67,45.7,114400.0,37.2932,37.3014,37.2687,37.2932,114400.0
2015-03-11 15:45:00,45.7,45.7,45.64,45.67,158800.0,37.2932,37.2932,37.2442,37.2687,158800.0
2015-03-11 15:50:00,45.67,45.73,45.67,45.73,206600.0,37.2687,37.3177,37.2687,37.3177,206600.0
2015-03-11 15:55:00,45.72,45.76,45.7,45.71,261200.0,37.3095,37.3422,37.2932,37.3014,261200.0
2015-03-12 09:30:00,45.99,46.05,45.92,45.94,169200.0,37.5299,37.5788,37.4727,37.4891,169200.0
2015-03-12 09:35:00,45.97,46.08,45.97,46.08,68800.0,37.5135,37.6033,37.5135,37.6033,68800.0
2015-03-12 09:40:00,46.08,46.15,46.01,46.15,73200.0,37.6033,37.6604,37.5462,37.6604,73200.0
2015-03-12 09:45:00,46.15,46.16,46.05,46.15,53600.0,37.6604,37.6686,37.5788,37.6604,53600.0
2015-03-12 09:50:00,46.16,46.17,46.09,46.15,103400.0,37.6686,37.6767,37.6115,37.6604,103400.0
2015-03-12 09:55:00,46.13,46.24,46.13,46.24,55200.0,37.6441,37.7339,37.6441,37.7339,55200.0
2015-03-12 10:00:00,46.23,46.27,46.17,46.19,68600.0,37.7257,37.7583,37.6767,37.6931,68600.0
2015-03-12 10:05:00,46.18,46.22,46.17,46.2,65800.0,37.6849,37.7175,37.6767,37.7012,65800.0
2015-03-12 10:10:00,46.2,46.21,46.15,46.16,53200.0,37.7012,37.7094,37.6604,37.6686,53200.0
2015-03-12 10:15:00,46.16,46.18,46.1,46.11,56000.0,37.6686,37.6849,37.6196,37.6278,56000.0
2015-03-12 10:20:00,46.1,46.15,46.1,46.14,93600.0,37.6196,37.6604,37.6196,37.6523,93600.0
2015-03-12 10:25:00,46.13,46.18,46.13,46.16,37800.0,37.6441,37.6849,37.6441,37.6686,37800.0
2015-03-12 10:30:00,46.16,46.23,46.13,46.2,46000.0,37.6686,37.7257,37.6441,37.7012,46000.0
2015-03-12 10:35:00,46.2,46.24,46.19,46.24,28400.0,37.7012,37.7339,37.6931,37.7339,28400.0
2015-03-12 10:40:00,46.23,46.23,46.18,46.21,36400.0,37.7257,37.7257,37.6849,37.7094,36400.0
2015-03-12 10:45:00,46.2,46.2,46.16,46.16,53600.0,37.7012,37.7012,37.6686,37.6686,53600.0
2015-03-12 10:50:00,46.17,46.23,46.16,46.2,32600.0,37.6767,37.7257,37.6686,37.7012,32600.0
2015-03-12 10:55:00,46.2,46.22,46.19,46.2,62800.0,37.7012,37.7175,37.6931,37.7012,62800.0
2015-03-12 11:00:00,46.19,46.2,46.16,46.17,64000.0,37.6931,37.7012,37.6686,37.6767,64000.0
2015-03-12 11:05:00,46.17,46.22,46.17,46.19,27200.0,37.6767,37.7175,37.6767,37.6931,27200.0
2015-03-12 11:10:00,46.19,46.24,46.17,46.24,107200.0,37.6931,37.7339,37.6767,37.7339,107200.0
2015-03-12 11:15:00,46.25,46.29,46.25,46.27,45000.0,37.742,37.7747,37.742,37.7583,45000.0
2015-03-12 11:20:00,46.27,46.29,46.27,46.27,53000.0,37.7583,37.7747,37.7583,37.7583,53000.0
2015-03-12 11:25:00,46.27,46.28,46.25,46.27,55400.0,37.7583,37.7665,37.742,37.7583,55400.0
2015-03-12 11:30:00,46.27,46.3,46.26,46.3,95400.0,37.7583,37.7828,37.7502,37.7828,95400.0
2015-03-12 11:35:00,46.31,46.37,46.3,46.31,66600.0,37.791,37.84,37.7828,37.791,66600.0
2015-03-12 11:40:00,46.31,46.34,46.31,46.34,26800.0,37.791,37.8155,37.791,37.8155,26800.0
2015-03-12 11:45:00,46.34,46.38,46.34,46.37,79800.0,37.8155,37.8481,37.8155,37.84,79800.0
2015-03-12 11:50:00,46.37,46.37,46.29,46.3,89200.0,37.84,37.84,37.7747,37.7828,89200.0
2015-03-12 11:55:00,46.3,46.32,46.29,46.32,71200.0,37.7828,37.7991,37.7747,37.7991,71200.0
2015-03-12 12:00:00,46.32,46.32,46.27,46.31,28000.0,37.7991,37.7991,37.7583,37.791,28000.0
2015-03-12 12:05:00,46.31,46.34,46.3,46.3,36200.0,37.791,37.8155,37.7828,37.7828,36200.0
2015-03-12 12:10:00,46.31,46.31,46.27,46.29,14400.0,37.791,37.791,37.7583,37.7747,14400.0
2015-03-12 12:15:00,46.29,46.35,46.28,46.35,47600.0,37.7747,37.8236,37.7665,37.8236,47600.0
2015-03-12 12:20:00,46.35,46.38,46.34,46.37,67600.0,37.8236,37.8481,37.8155,37.84,67600.0
2015-03-12 12:25:00,46.36,46.36,46.33,46.34,25000.0,37.8318,37.8318,37.8073,37.8155,25000.0
2015-03-12 12:30:00,46.34,46.37,46.33,46.37,22800.0,37.8155,37.84,37.8073,37.84,22800.0
2015-03-12 12:35:00,46.38,46.38,46.34,46.37,24800.0,37.8481,37.8481,37.8155,37.84,24800.0
2015-03-12 12:40:00,46.36,46.37,46.32,46.32,39000.0,37.8318,37.84,37.7991,37.7991,39000.0
2015-03-12 12:45:00,46.33,46.35,46.32,46.32,56600.0,37.8073,37.8236,37.7991,37.7991,56600.0
2015-03-12 12:50:00,46.32,46.38,46.31,46.35,27600.0,37.7991,37.8481,37.791,37.8236,27600.0
2015-03-12 12:55:00,46.37,46.4,46.34,46.39,25000.0,37.84,37.8644,37.8155,37.8563,25000.0
2015-03-12 13:00:00,46.4,46.4,46.37,46.37,18600.0,37.8644,37.8644,37.84,37.84,18600.0
2015-03-12 13:05:00,46.37,46.44,46.37,46.43,37000.0,37.84,37.8971,37.84,37.8889,37000.0
2015-03-12 13:10:00,46.42,46.42,46.38,46.38,32600.0,37.8808,37.8808,37.8481,37.8481,32600.0
2015-03-12 13:15:00,46.38,46.38,46.35,46.36,63400.0,37.8481,37.8481,37.8236,37.8318,63400.0
2015-03-12 13:20:00,46.37,46.39,46.35,46.35,28800.0,37.84,37.8563,37.8236,37.8236,28800.0
2015-03-12 13:25:00,46.36,46.37,46.33,46.35,35400.0,37.8318,37.84,37.8073,37.8236,35400.0
2015-03-12 13:30:00,46.35,46.35,46.3,46.3,15800.0,37.8236,37.8236,37.7828,37.7828,15800.0
2015-03-12 13:35:00,46.3,46.36,46.3,46.33,18600.0,37.7828,37.8318,37.7828,37.8073,18600.0
2015-03-12 13:40:00,46.33,46.33,46.3,46.33,16400.0,37.8073,37.8073,37.7828,37.8073,16400.0
2015-03-12 13:45:00,46.33,46.36,46.32,46.34,87200.0,37.8073,37.8318,37.7991,37.8155,87200.0
2015-03-12 13:50:00,46.34,46.4,46.34,46.39,37800.0,37.8155,37.8644,37.8155,37.8563,37800.0
2015-03-12 13:55:00,46.39,46.43,46.39,46.4,41400.0,37.8563,37.8889,37.8563,37.8644,41400.0
2015-03-12 14:00:00,46.4,46.42,46.37,46.41,51400.0,37.8644,37.8808,37.84,37.8726,51400.0
2015-03-12 14:05:00,46.41,46.45,46.41,46.45,34400.0,37.8726,37.9052,37.8726,37.9052,34400.0
2015-03-12 14:10:00,46.45,46.46,46.43,46.45,46000.0,37.9052,37.9134,37.8889,37.9052,46000.0
2015-03-12 14:15:00,46.45,46.48,46.45,46.48,50000.0,37.9052,37.9297,37.9052,37.9297,50000.0
2015-03-12 14:20:00,46.48,46.49,46.46,46.49,41400.0,37.9297,37.9379,37.9134,37.9379,41400.0
2015-03-12 14:25:00,46.49,46.52,46.49,46.51,70000.0,37.9379,37.9624,37.9379,37.9542,70000.0
2015-03-12 14:30:00,46.52,46.52,46.5,46.51,53800.0,37.9624,37.9624,37.946,37.9542,53800.0
2015-03-12 14:35:00,46.51,46.51,46.49,46.51,42800.0,37.9542,37.9542,37.9379,37.9542,42800.0
2015-03-12 14:40:00,46.5,46.51,46.48,46.51,67400.0,37.946,37.9542,37.9297,37.9542,67400.0
2015-03-12 14:45:00,46.51,46.52,46.51,46.52,38800.0,37.9542,37.9624,37.9542,37.9624,38800.0
2015-03-12 14:50:00,46.51,46.53,46.47,46.52,42200.0,37.9542,37.9705,37.9216,37.9624,42200.0
2015-03-12 14:55:00,46.51,46.59,46.5,46.58,53400.0,37.9542,38.0195,37.946,38.0113,53400.0
2015-03-12 15:00:00,46.58,46.63,46.58,46.61,88400.0,38.0113,38.0521,38.0113,38.0358,88400.0
2015-03-12 15:05:00,46.61,46.65,46.6,46.63,41000.0,38.0358,38.0684,38.0276,38.0521,41000.0
2015-03-12 15:10:00,46.65,46.68,46.63,46.66,213400.0,38.0684,38.0929,38.0521,38.0766,213400.0
2015-03-12 15:15:00,46.66,46.68,46.65,46.66,71400.0,38.0766,38.0929,38.0684,38.0766,71400.0
2015-03-12 15:20:00,46.66,46.74,46.66,46.73,171800.0,38.0766,38.1419,38.0766,38.1337,171800.0
2015-03-12 15:25:00,46.73,46.77,46.73,46.76,166800.0,38.1337,38.1664,38.1337,38.1582,166800.0
2015-03-12 15:30:00,46.76,46.77,46.7,46.7,128200.0,38.1582,38.1664,38.1092,38.1092,128200.0
2015-03-12 15:35:00,46.69,46.7,46.62,46.69,169600.0,38.1011,38.1092,38.044,38.1011,169600.0
2015-03-12 15:40:00,46.68,46.73,46.67,46.72,105200.0,38.0929,38.1337,38.0848,38.1256,105200.0
2015-03-12 15:45:00,46.71,46.76,46.68,46.74,140600.0,38.1174,38.1582,38.0929,38.1419,140600.0
2015-03-12 15:50:00,46.74,46.74,46.69,46.73,266200.0,38.1419,38.1419,38.1011,38.1337,266200.0
2015-03-12 15:55:00,46.72,46.74,46.69,46.69,306000.0,38.1256,38.1419,38.1011,38.1011,306000.0
2015-03-13 09:30:00,46.49,46.92,46.34,46.91,229400.0,37.9379,38.2888,37.8155,38.2806,229400.0
2015-03-13 09:35:00,46.92,47.19,46.87,47.01,199600.0,38.2888,38.5091,38.248,38.3622,199600.0
2015-03-13 09:40:00,47.01,47.19,46.99,47.16,133600.0,38.3622,38.5091,38.3459,38.4846,133600.0
2015-03-13 09:45:00,47.15,47.16,46.93,46.93,109200.0,38.4765,38.4846,38.2969,38.2969,109200.0
2015-03-13 09:50:00,46.92,46.92,46.79,46.91,70000.0,38.2888,38.2888,38.1827,38.2806,70000.0
2015-03-13 09:55:00,46.92,46.92,46.72,46.74,41600.0,38.2888,38.2888,38.1256,38.1419,41600.0
2015-03-13 10:00:00,46.74,46.78,46.62,46.63,60000.0,38.1419,38.1745,38.044,38.0521,60000.0
2015-03-13 10:05:00,46.62,46.66,46.58,46.6,93600.0,38.044,38.0766,38.0113,38.0276,93600.0
2015-03-13 10:10:00,46.6,46.71,46.6,46.7,40800.0,38.0276,38.1174,38.0276,38.1092,40800.0
2015-03-13 10:15:00,46.7,46.75,46.66,46.75,64200.0,38.1092,38.15,38.0766,38.15,64200.0
2015-03-13 10:20:00,46.76,46.77,46.65,46.7,51200.0,38.1582,38.1664,38.0684,38.1092,51200.0
2015-03-13 10:25:00,46.71,46.73,46.63,46.68,57400.0,38.1174,38.1337,38.0521,38.0929,57400.0
2015-03-13 10:30:00,46.68,46.76,46.67,46.74,76200.0,38.0929,38.1582,38.0848,38.1419,76200.0
2015-03-13 10:35:00,46.74,46.77,46.72,46.77,35600.0,38.1419,38.1664,38.1256,38.1664,35600.0
2015-03-13 10:40:00,46.78,46.81,46.71,46.74,34600.0,38.1745,38.199,38.1174,38.1419,34600.0
2015-03-13 10:45:00,46.71,46.73,46.66,46.68,29200.0,38.1174,38.1337,38.0766,38.0929,29200.0
2015-03-13 10:50:00,46.67,46.67,46.49,46.51,91000.0,38.0848,38.0848,37.9379,37.9542,91000.0
2015-03-13 10:55:00,46.51,46.52,46.36,46.37,86400.0,37.9542,37.9624,37.8318,37.84,86400.0
2015-03-13 11:00:00,46.37,46.49,46.35,46.49,103400.0,37.84,37.9379,37.8236,37.9379,103400.0
2015-03-13 11:05:00,46.49,46.51,46.43,46.5,63600.0,37.9379,37.9542,37.8889,37.946,63600.0
2015-03-13 11:10:00,46.5,46.56,46.44,46.54,88800.0,37.946,37.995,37.8971,37.9787,88800.0
2015-03-13 11:15:00,46.55,46.55,46.46,46.48,62200.0,37.9868,37.9868,37.9134,37.9297,62200.0
2015-03-13 11:20:00,46.47,46.49,46.44,46.46,67200.0,37.9216,37.9379,37.8971,37.9134,67200.0
2015-03-13 11:25:00,46.46,46.47,46.37,46.37,73200.0,37.9134,37.9216,37.84,37.84,73200.0
2015-03-13 11:30:00,46.36,46.4,46.34,46.39,59000.0,37.8318,37.8644,37.8155,37.8563,59000.0
2015-03-13 11:35:00,46.39,46.47,46.35,46.45,86000.0,37.8563,37.9216,37.8236,37.9052,86000.0
2015-03-13 11:40:00,46.46,46.5,46.43,46.5,43800.0,37.9134,37.946,37.8889,37.946,43800.0
2015-03-13 11:45:00,46.49,46.49,46.4,46.43,83000.0,37.9379,37.9379,37.8644,37.8889,83000.0
2015-03-13 11:50:00,46.43,46.48,46.38,46.48,83800.0,37.8889,37.9297,37.8481,37.9297,83800.0
2015-03-13 11:55:00,46.47,46.52,46.43,46.52,46800.0,37.9216,37.9624,37.8889,37.9624,46800.0
2015-03-13 12:00:00,46.52,46.52,46.44,46.49,65200.0,37.9624,37.9624,37.8971,37.9379,65200.0
2015-03-13 12:05:00,46.51,46.57,46.48,46.55,41400.0,37.9542,38.0032,37.9297,37.9868,41400.0
2015-03-13 12:10:00,46.54,46.58,46.49,46.49,29000.0,37.9787,38.0113,37.9379,37.9379,29000.0
2015-03-13 12:15:00,46.5,46.51,46.44,46.48,62200.0,37.946,37.9542,37.8971,37.9297,62200.0
2015-03-13 12:20:00,46.48,46.55,46.48,46.55,29400.0,37.9297,37.9868,37.9297,37.9868,29400.0
2015-03-13 12:25:00,46.55,46.59,46.54,46.59,33200.0,37.9868,38.0195,37.9787,38.0195,33200.0
2015-03-13 12:30:00,46.59,46.66,46.58,46.65,34200.0,38.0195,38.0766,38.0113,38.0684,34200.0
2015-03-13 12:35:00,46.65,46.71,46.65,46.67,38400.0,38.0684,38.1174,38.0684,38.0848,38400.0
2015-03-13 12:40:00,46.67,46.68,46.63,46.67,16200.0,38.0848,38.0929,38.0521,38.0848,16200.0
2015-03-13 12:45:00,46.67,46.67,46.57,46.6,73000.0,38.0848,38.0848,38.0032,38.0276,73000.0
2015-03-13 12:50:00,46.6,46.61,46.58,46.6,18400.0,38.0276,38.0358,38.0113,38.0276,18400.0
2015-03-13 12:55:00,46.61,46.65,46.6,46.62,21600.0,38.0358,38.0684,38.0276,38.044,21600.0
2015-03-13 13:00:00,46.61,46.63,46.58,46.63,45600.0,38.0358,38.0521,38.0113,38.0521,45600.0
2015-03-13 13:05:00,46.65,46.66,46.6,46.6,27600.0,38.0684,38.0766,38.0276,38.0276,27600.0
2015-03-13 13:10:00,46.6,46.6,46.52,46.54,45000.0,38.0276,38.0276,37.9624,37.9787,45000.0
2015-03-13 13:15:00,46.54,46.54,46.5,46.52,46600.0,37.9787,37.9787,37.946,37.9624,46600.0
2015-03-13 13:20:00,46.52,46.53,46.49,46.5,45000.0,37.9624,37.9705,37.9379,37.946,45000.0
2015-03-13 13:25:00,46.49,46.51,46.43,46.44,63600.0,37.9379,37.9542,37.8889,37.8971,63600.0
2015-03-13 13:30:00,46.44,46.48,46.44,46.45,32400.0,37.8971,37.9297,37.8971,37.9052,32400.0
2015-03-13 13:35:00,46.45,46.5,46.44,46.48,44800.0,37.9052,37.946,37.8971,37.9297,44800.0
2015-03-13 13:40:00,46.49,46.54,46.49,46.52,20200.0,37.9379,37.9787,37.9379,37.9624,20200.0
2015-03-13 13:45:00,46.53,46.55,46.52,46.54,25800.0,37.9705,37.9868,37.9624,37.9787,25800.0
2015-03-13 13:50:00,46.54,46.57,46.54,46.55,18000.0,37.9787,38.0032,37.9787,37.9868,18000.0
2015-03-13 13:55:00,46.55,46.55,46.49,46.49,28600.0,37.9868,37.9868,37.9379,37.9379,28600.0
2015-03-13 14:00:00,46.48,46.49,46.43,46.44,26000.0,37.9297,37.9379,37.8889,37.8971,26000.0
2015-03-13 14:05:00,46.45,46.5,46.44,46.44,23600.0,37.9052,37.946,37.8971,37.8971,23600.0
2015-03-13 14:10:00,46.43,46.48,46.4,46.48,34600.0,37.8889,37.9297,37.8644,37.9297,34600.0
2015-03-13 14:15:00,46.48,46.53,46.48,46.51,25600.0,37.9297,37.9705,37.9297,37.9542,25600.0
2015-03-13 14:20:00,46.51,46.51,46.42,46.44,66800.0,37.9542,37.9542,37.8808,37.8971,66800.0
2015-03-13 14:25:00,46.43,46.51,46.42,46.5,32400.0,37.8889,37.9542,37.8808,37.946,32400.0
2015-03-13 14:30:00,46.5,46.51,46.46,46.49,18200.0,37.946,37.9542,37.9134,37.9379,18200.0
2015-03-13 14:35:00,46.5,46.51,46.43,46.43,31400.0,37.946,37.9542,37.8889,37.8889,31400.0
2015-03-13 14:40:00,46.42,46.44,46.38,46.42,25400.0,37.8808,37.8971,37.8481,37.8808,25400.0
2015-03-13 14:45:00,46.42,46.51,46.42,46.47,39600.0,37.8808,37.9542,37.8808,37.9216,39600.0
2015-03-13 14:50:00,46.46,46.54,46.46,46.48,30800.0,37.9134,37.9787,37.9134,37.9297,30800.0
2015-03-13 14:55:00,46.48,46.52,46.46,46.52,33800.0,37.9297,37.9624,37.9134,37.9624,33800.0
2015-03-13 15:00:00,46.52,46.54,46.48,46.48,49400.0,37.9624,37.9787,37.9297,37.9297,49400.0
2015-03-13 15:05:00,46.49,46.51,46.48,46.48,38400.0,37.9379,37.9542,37.9297,37.9297,38400.0
2015-03-13 15:10:00,46.47,46.52,46.47,46.5,61800.0,37.9216,37.9624,37.9216,37.946,61800.0
2015-03-13 15:15:00,46.5,46.54,46.49,46.52,48200.0,37.946,37.9787,37.9379,37.9624,48200.0
2015-03-13 15:20:00,46.52,46.54,46.48,46.54,51800.0,37.9624,37.9787,37.9297,37.9787,51800.0
2015-03-13 15:25:00,46.55,46.59,46.52,46.59,53000.0,37.9868,38.0195,37.9624,38.0195,53000.0
2015-03-13 15:30:00,46.59,46.6,46.57,46.59,105400.0,38.0195,38.0276,38.0032,38.0195,105400.0
2015-03-13 15:35:00,46.6,46.62,46.59,46.62,77400.0,38.0276,38.044,38.0195,38.044,77400.0
2015-03-13 15:40:00,46.62,46.71,46.62,46.62,120800.0,38.044,38.1174,38.044,38.044,120800.0
2015-03-13 15:45:00,46.62,46.65,46.6,46.65,80600.0,38.044,38.0684,38.0276,38.0684,80600.0
2015-03-13 15:50:00,46.65,46.71,46.65,46.71,160200.0,38.0684,38.1174,38.0684,38.1174,160200.0
2015-03-13 15:55:00,46.71,46.75,46.63,46.64,262000.0,38.1174,38.15,38.0521,38.0603,262000.0
2015-03-16 09:30:00,47.0,47.15,46.87,47.0,189200.0,38.3541,38.4765,38.248,38.3541,189200.0
2015-03-16 09:35:00,47.0,47.17,46.98,47.06,185000.0,38.3541,38.4928,38.3377,38.403,185000.0
2015-03-16 09:40:00,47.04,47.15,47.02,47.1,107000.0,38.3867,38.4765,38.3704,38.4357,107000.0
2015-03-16 09:45:00,47.08,47.11,47.03,47.11,53800.0,38.4193,38.4438,38.3785,38.4438,53800.0
2015-03-16 09:50:00,47.12,47.19,47.1,47.15,66600.0,38.452,38.5091,38.4357,38.4765,66600.0
2015-03-16 09:55:00,47.13,47.13,47.04,47.06,60400.0,38.4601,38.4601,38.3867,38.403,60400.0
2015-03-16 10:00:00,47.07,47.1,47.05,47.05,28400.0,38.4112,38.4357,38.3949,38.3949,28400.0
2015-03-16 10:05:00,47.05,47.13,47.05,47.1,36800.0,38.3949,38.4601,38.3949,38.4357,36800.0
2015-03-16 10:10:00,47.1,47.19,47.09,47.18,105000.0,38.4357,38.5091,38.4275,38.5009,105000.0
2015-03-16 10:15:00,47.17,47.22,47.09,47.21,74600.0,38.4928,38.5336,38.4275,38.5254,74600.0
2015-03-16 10:20:00,47.21,47.26,47.2,47.24,121000.0,38.5254,38.5662,38.5173,38.5499,121000.0
2015-03-16 10:25:00,47.24,47.24,47.18,47.19,41200.0,38.5499,38.5499,38.5009,38.5091,41200.0
2015-03-16 10:30:00,47.2,47.27,47.2,47.27,81400.0,38.5173,38.5744,38.5173,38.5744,81400.0
2015-03-16 10:35:00,47.27,47.31,47.23,47.23,95400.0,38.5744,38.607,38.5417,38.5417,95400.0
2015-03-16 10:40:00,47.23,47.27,47.23,47.24,46000.0,38.5417,38.5744,38.5417,38.5499,46000.0
2015-03-16 10:45:00,47.23,47.24,47.16,47.18,75800.0,38.5417,38.5499,38.4846,38.5009,75800.0
2015-03-16 10:50:00,47.17,47.2,47.17,47.19,39200.0,38.4928,38.5173,38.4928,38.5091,39200.0
2015-03-16 10:55:00,47.19,47.24,47.18,47.21,36400.0,38.5091,38.5499,38.5009,38.5254,36400.0
2015-03-16 11:00:00,47.21,47.24,47.18,47.22,46800.0,38.5254,38.5499,38.5009,38.5336,46800.0
2015-03-16 11:05:00,47.22,47.28,47.21,47.22,71800.0,38.5336,38.5826,38.5254,38.5336,71800.0
2015-03-16 11:10:00,47.22,47.23,47.15,47.18,78200.0,38.5336,38.5417,38.4765,38.5009,78200.0
2015-03-16 11:15:00,47.18,47.18,47.14,47.15,34800.0,38.5009,38.5009,38.4683,38.4765,34800.0
2015-03-16 11:20:00,47.16,47.21,47.16,47.21,38400.0,38.4846,38.5254,38.4846,38.5254,38400.0
2015-03-16 11:25:00,47.21,47.24,47.2,47.23,50000.0,38.5254,38.5499,38.5173,38.5417,50000.0
2015-03-16 11:30:00,47.24,47.27,47.22,47.25,56200.0,38.5499,38.5744,38.5336,38.5581,56200.0
2015-03-16 11:35:00,47.24,47.27,47.22,47.23,27200.0,38.5499,38.5744,38.5336,38.5417,27200.0
2015-03-16 11:40:00,47.23,47.24,47.17,47.2,27800.0,38.5417,38.5499,38.4928,38.5173,27800.0
2015-03-16 11:45:00,47.19,47.2,47.16,47.16,27800.0,38.5091,38.5173,38.4846,38.4846,27800.0
2015-03-16 11:50:00,47.16,47.2,47.15,47.18,61400.0,38.4846,38.5173,38.4765,38.5009,61400.0
2015-03-16 11:55:00,47.17,47.18,47.12,47.13,52400.0,38.4928,38.5009,38.452,38.4601,52400.0
2015-03-16 12:00:00,47.14,47.16,47.07,47.08,45400.0,38.4683,38.4846,38.4112,38.4193,45400.0
2015-03-16 12:05:00,47.08,47.1,47.05,47.07,49400.0,38.4193,38.4357,38.3949,38.4112,49400.0
2015-03-16 12:10:00,47.08,47.08,46.99,46.99,54600.0,38.4193,38.4193,38.3459,38.3459,54600.0
2015-03-16 12:15:00,46.99,47.0,46.96,46.96,48000.0,38.3459,38.3541,38.3214,38.3214,48000.0
2015-03-16 12:20:00,46.96,46.96,46.92,46.93,33800.0,38.3214,38.3214,38.2888,38.2969,33800.0
2015-03-16 12:25:00,46.93,47.03,46.93,47.01,73800.0,38.2969,38.3785,38.2969,38.3622,73800.0
2015-03-16 12:30:00,47.0,47.03,46.99,47.01,17800.0,38.3541,38.3785,38.3459,38.3622,17800.0
2015-03-16 12:35:00,47.01,47.02,46.99,47.01,19800.0,38.3622,38.3704,38.3459,38.3622,19800.0
2015-03-16 12:40:00,47.0,47.05,47.0,47.01,50600.0,38.3541,38.3949,38.3541,38.3622,50600.0
2015-03-16 12:45:00,46.99,47.04,46.99,46.99,16600.0,38.3459,38.3867,38.3459,38.3459,16600.0
2015-03-16 12:50:00,46.99,47.02,46.99,47.0,21200.0,38.3459,38.3704,38.3459,38.3541,21200.0
2015-03-16 12:55:00,46.99,47.02,46.99,47.02,19600.0,38.3459,38.3704,38.3459,38.3704,19600.0
2015-03-16 13:00:00,47.02,47.02,46.97,46.98,24600.0,38.3704,38.3704,38.3296,38.3377,24600.0
2015-03-16 13:05:00,46.98,46.99,46.94,46.97,31200.0,38.3377,38.3459,38.3051,38.3296,31200.0
2015-03-16 13:10:00,46.96,47.0,46.95,46.99,26800.0,38.3214,38.3541,38.3133,38.3459,26800.0
2015-03-16 13:15:00,46.99,46.99,46.95,46.99,29200.0,38.3459,38.3459,38.3133,38.3459,29200.0
2015-03-16 13:20:00,46.99,47.02,46.99,47.01,30000.0,38.3459,38.3704,38.3459,38.3622,30000.0
2015-03-16 13:25:00,47.01,47.02,47.0,47.01,35400.0,38.3622,38.3704,38.3541,38.3622,35400.0
2015-03-16 13:30:00,47.01,47.02,46.98,46.98,36600.0,38.3622,38.3704,38.3377,38.3377,36600.0
2015-03-16 13:35:00,46.99,47.01,46.99,47.01,24400.0,38.3459,38.3622,38.3459,38.3622,24400.0
2015-03-16 13:40:00,47.01,47.02,46.98,46.98,45600.0,38.3622,38.3704,38.3377,38.3377,45600.0
2015-03-16 13:45:00,46.98,47.01,46.98,46.99,88200.0,38.3377,38.3622,38.3377,38.3459,88200.0
2015-03-16 13:50:00,46.99,47.06,46.98,46.99,115400.0,38.3459,38.403,38.3377,38.3459,115400.0
2015-03-16 13:55:00,46.99,47.04,46.97,47.04,61800.0,38.3459,38.3867,38.3296,38.3867,61800.0
2015-03-16 14:00:00,47.04,47.07,47.04,47.04,33600.0,38.3867,38.4112,38.3867,38.3867,33600.0
2015-03-16 14:05:00,47.04,47.08,47.04,47.08,44000.0,38.3867,38.4193,38.3867,38.4193,44000.0
2015-03-16 14:10:00,47.08,47.08,47.01,47.01,57800.0,38.4193,38.4193,38.3622,38.3622,57800.0
2015-03-16 14:15:00,47.01,47.04,47.01,47.02,66800.0,38.3622,38.3867,38.3622,38.3704,66800.0
2015-03-16 14:20:00,47.03,47.06,47.03,47.05,50800.0,38.3785,38.403,38.3785,38.3949,50800.0
2015-03-16 14:25:00,47.05,47.06,47.04,47.05,51200.0,38.3949,38.403,38.3867,38.3949,51200.0
2015-03-16 14:30:00,47.05,47.07,47.05,47.07,52400.0,38.3949,38.4112,38.3949,38.4112,52400.0
2015-03-16 14:35:00,47.06,47.07,47.03,47.03,37000.0,38.403,38.4112,38.3785,38.3785,37000.0
2015-03-16 14:40:00,47.04,47.17,47.03,47.12,211400.0,38.3867,38.4928,38.3785,38.452,211400.0
2015-03-16 14:45:00,47.12,47.13,47.07,47.08,68800.0,38.452,38.4601,38.4112,38.4193,68800.0
2015-03-16 14:50:00,47.08,47.13,47.08,47.13,41400.0,38.4193,38.4601,38.4193,38.4601,41400.0
2015-03-16 14:55:00,47.13,47.17,47.12,47.15,36600.0,38.4601,38.4928,38.452,38.4765,36600.0
2015-03-16 15:00:00,47.15,47.19,47.15,47.16,54000.0,38.4765,38.5091,38.4765,38.4846,54000.0
2015-03-16 15:05:00,47.17,47.17,47.12,47.13,197600.0,38.4928,38.4928,38.452,38.4601,197600.0
2015-03-16 15:10:00,47.14,47.16,47.11,47.12,63400.0,38.4683,38.4846,38.4438,38.452,63400.0
2015-03-16 15:15:00,47.12,47.13,47.07,47.09,64800.0,38.452,38.4601,38.4112,38.4275,64800.0
2015-03-16 15:20:00,47.09,47.1,47.05,47.07,66600.0,38.4275,38.4357,38.3949,38.4112,66600.0
2015-03-16 15:25:00,47.07,47.08,47.05,47.06,69000.0,38.4112,38.4193,38.3949,38.403,69000.0
2015-03-16 15:30:00,47.07,47.07,47.04,47.04,93800.0,38.4112,38.4112,38.3867,38.3867,93800.0
2015-03-16 15:35:00,47.04,47.04,46.99,46.99,95000.0,38.3867,38.3867,38.3459,38.3459,95000.0
2015-03-16 15:40:00,46.99,47.02,46.99,47.0,82400.0,38.3459,38.3704,38.3459,38.3541,82400.0
2015-03-16 15:45:00,47.01,47.02,46.98,46.99,108200.0,38.3622,38.3704,38.3377,38.3459,108200.0
2015-03-16 15:50:00,47.0,47.04,46.99,47.01,205800.0,38.3541,38.3867,38.3459,38.3622,205800.0
2015-03-16 15:55:00,47.01,47.05,46.99,47.02,358600.0,38.3622,38.3949,38.3459,38.3704,358600.0
2015-03-17 09:30:00,46.88,46.97,46.83,46.87,138200.0,38.2561,38.3296,38.2153,38.248,138200.0
2015-03-17 09:35:00,46.92,46.99,46.8,46.99,71000.0,38.2888,38.3459,38.1908,38.3459,71000.0
2015-03-17 09:40:00,46.99,47.16,46.97,46.99,108600.0,38.3459,38.4846,38.3296,38.3459,108600.0
2015-03-17 09:45:00,46.99,47.02,46.93,46.94,57600.0,38.3459,38.3704,38.2969,38.3051,57600.0
2015-03-17 09:50:00,46.93,46.93,46.85,46.88,42200.0,38.2969,38.2969,38.2317,38.2561,42200.0
2015-03-17 09:55:00,46.88,46.95,46.88,46.93,33000.0,38.2561,38.3133,38.2561,38.2969,33000.0
2015-03-17 10:00:00,46.92,46.94,46.88,46.94,66000.0,38.2888,38.3051,38.2561,38.3051,66000.0
2015-03-17 10:05:00,46.94,47.01,46.94,46.99,77800.0,38.3051,38.3622,38.3051,38.3459,77800.0
2015-03-17 10:10:00,46.99,47.08,46.98,47.01,63800.0,38.3459,38.4193,38.3377,38.3622,63800.0
2015-03-17 10:15:00,47.02,47.06,47.02,47.05,42800.0,38.3704,38.403,38.3704,38.3949,42800.0
2015-03-17 10:20:00,47.05,47.06,46.97,47.0,76200.0,38.3949,38.403,38.3296,38.3541,76200.0
2015-03-17 10:25:00,47.0,47.09,46.98,47.09,38200.0,38.3541,38.4275,38.3377,38.4275,38200.0
2015-03-17 10:30:00,47.09,47.1,47.02,47.03,48200.0,38.4275,38.4357,38.3704,38.3785,48200.0
2015-03-17 10:35:00,47.04,47.06,47.02,47.05,41800.0,38.3867,38.403,38.3704,38.3949,41800.0
2015-03-17 10:40:00,47.06,47.06,46.96,47.04,51600.0,38.403,38.403,38.3214,38.3867,51600.0
2015-03-17 10:45:00,47.03,47.05,46.99,47.03,30000.0,38.3785,38.3949,38.3459,38.3785,30000.0
2015-03-17 10:50:00,47.02,47.03,46.98,46.98,24400.0,38.3704,38.3785,38.3377,38.3377,24400.0
2015-03-17 10:55:00,46.99,47.01,46.98,46.98,43200.0,38.3459,38.3622,38.3377,38.3377,43200.0
2015-03-17 11:00:00,46.97,46.99,46.94,46.96,65200.0,38.3296,38.3459,38.3051,38.3214,65200.0
2015-03-17 11:05:00,46.96,46.97,46.92,46.97,47000.0,38.3214,38.3296,38.2888,38.3296,47000.0
2015-03-17 11:10:00,46.97,46.97,46.93,46.94,26800.0,38.3296,38.3296,38.2969,38.3051,26800.0
2015-03-17 11:15:00,46.94,46.95,46.83,46.83,49800.0,38.3051,38.3133,38.2153,38.2153,49800.0
2015-03-17 11:20:00,46.83,46.93,46.83,46.93,39400.0,38.2153,38.2969,38.2153,38.2969,39400.0
2015-03-17 11:25:00,46.93,46.93,46.88,46.89,26400.0,38.2969,38.2969,38.2561,38.2643,26400.0
2015-03-17 11:30:00,46.89,46.95,46.88,46.95,36200.0,38.2643,38.3133,38.2561,38.3133,36200.0
2015-03-17 11:35:00,46.95,46.98,46.93,46.94,37200.0,38.3133,38.3377,38.2969,38.3051,37200.0
2015-03-17 11:40:00,46.93,46.98,46.91,46.96,38200.0,38.2969,38.3377,38.2806,38.3214,38200.0
2015-03-17 11:45:00,46.96,46.99,46.96,46.99,38600.0,38.3214,38.3459,38.3214,38.3459,38600.0
2015-03-17 11:50:00,46.99,46.99,46.95,46.97,40600.0,38.3459,38.3459,38.3133,38.3296,40600.0
2015-03-17 11:55:00,46.98,47.09,46.98,47.09,54600.0,38.3377,38.4275,38.3377,38.4275,54600.0
2015-03-17 12:00:00,47.09,47.09,47.02,47.08,76600.0,38.4275,38.4275,38.3704,38.4193,76600.0
2015-03-17 12:05:00,47.08,47.09,47.05,47.09,63200.0,38.4193,38.4275,38.3949,38.4275,63200.0
2015-03-17 12:10:00,47.08,47.1,47.05,47.07,57200.0,38.4193,38.4357,38.3949,38.4112,57200.0
2015-03-17 12:15:00,47.06,47.09,47.03,47.07,45000.0,38.403,38.4275,38.3785,38.4112,45000.0
2015-03-17 12:20:00,47.07,47.12,47.06,47.1,58400.0,38.4112,38.452,38.403,38.4357,58400.0
2015-03-17 12:25:00,47.09,47.2,47.09,47.14,135800.0,38.4275,38.5173,38.4275,38.4683,135800.0
2015-03-17 12:30:00,47.13,47.15,47.09,47.14,47600.0,38.4601,38.4765,38.4275,38.4683,47600.0
2015-03-17 12:35:00,47.14,47.17,47.13,47.13,33800.0,38.4683,38.4928,38.4601,38.4601,33800.0
2015-03-17 12:40:00,47.13,47.15,47.1,47.1,32400.0,38.4601,38.4765,38.4357,38.4357,32400.0
2015-03-17 12:45:00,47.1,47.13,47.09,47.11,24000.0,38.4357,38.4601,38.4275,38.4438,24000.0
2015-03-17 12:50:00,47.11,47.13,47.09,47.09,22200.0,38.4438,38.4601,38.4275,38.4275,22200.0
2015-03-17 12:55:00,47.09,47.14,47.08,47.14,15600.0,38.4275,38.4683,38.4193,38.4683,15600.0
2015-03-17 13:00:00,47.13,47.13,47.09,47.1,17800.0,38.4601,38.4601,38.4275,38.4357,17800.0
2015-03-17 13:05:00,47.1,47.13,47.09,47.13,23800.0,38.4357,38.4601,38.4275,38.4601,23800.0
2015-03-17 13:10:00,47.13,47.13,47.1,47.12,23000.0,38.4601,38.4601,38.4357,38.452,23000.0
2015-03-17 13:15:00,47.11,47.15,47.1,47.15,47600.0,38.4438,38.4765,38.4357,38.4765,47600.0
2015-03-17 13:20:00,47.16,47.21,47.15,47.21,32400.0,38.4846,38.5254,38.4765,38.5254,32400.0
2015-03-17 13:25:00,47.2,47.2,47.18,47.19,21200.0,38.5173,38.5173,38.5009,38.5091,21200.0
2015-03-17 13:30:00,47.19,47.22,47.18,47.18,46200.0,38.5091,38.5336,38.5009,38.5009,46200.0
2015-03-17 13:35:00,47.17,47.18,47.13,47.13,22800.0,38.4928,38.5009,38.4601,38.4601,22800.0
2015-03-17 13:40:00,47.13,47.15,47.11,47.12,20600.0,38.4601,38.4765,38.4438,38.452,20600.0
2015-03-17 13:45:00,47.13,47.16,47.08,47.15,32600.0,38.4601,38.4846,38.4193,38.4765,32600.0
2015-03-17 13:50:00,47.15,47.17,47.13,47.15,27400.0,38.4765,38.4928,38.4601,38.4765,27400.0
2015-03-17 13:55:00,47.14,47.17,47.12,47.16,43000.0,38.4683,38.4928,38.452,38.4846,43000.0
2015-03-17 14:00:00,47.16,47.2,47.16,47.18,19400.0,38.4846,38.5173,38.4846,38.5009,19400.0
2015-03-17 14:05:00,47.17,47.18,47.14,47.15,23000.0,38.4928,38.5009,38.4683,38.4765,23000.0
2015-03-17 14:10:00,47.15,47.18,47.13,47.13,27600.0,38.4765,38.5009,38.4601,38.4601,27600.0
2015-03-17 14:15:00,47.13,47.16,47.11,47.15,23600.0,38.4601,38.4846,38.4438,38.4765,23600.0
2015-03-17 14:20:00,47.15,47.15,47.11,47.12,27000.0,38.4765,38.4765,38.4438,38.452,27000.0
2015-03-17 14:25:00,47.12,47.15,47.11,47.13,42800.0,38.452,38.4765,38.4438,38.4601,42800.0
2015-03-17 14:30:00,47.12,47.13,47.08,47.08,21200.0,38.452,38.4601,38.4193,38.4193,21200.0
2015-03-17 14:35:00,47.08,47.1,47.06,47.1,30400.0,38.4193,38.4357,38.403,38.4357,30400.0
2015-03-17 14:40:00,47.1,47.11,47.08,47.1,60200.0,38.4357,38.4438,38.4193,38.4357,60200.0
2015-03-17 14:45:00,47.1,47.12,47.08,47.12,64200.0,38.4357,38.452,38.4193,38.452,64200.0
2015-03-17 14:50:00,47.12,47.16,47.1,47.15,96400.0,38.452,38.4846,38.4357,38.4765,96400.0
2015-03-17 14:55:00,47.16,47.17,47.13,47.15,22200.0,38.4846,38.4928,38.4601,38.4765,22200.0
2015-03-17 15:00:00,47.15,47.21,47.15,47.21,45000.0,38.4765,38.5254,38.4765,38.5254,45000.0
2015-03-17 15:05:00,47.22,47.22,47.18,47.2,30400.0,38.5336,38.5336,38.5009,38.5173,30400.0
2015-03-17 15:10:00,47.2,47.24,47.19,47.22,45400.0,38.5173,38.5499,38.5091,38.5336,45400.0
2015-03-17 15:15:00,47.22,47.24,47.19,47.22,33800.0,38.5336,38.5499,38.5091,38.5336,33800.0
2015-03-17 15:20:00,47.22,47.23,47.2,47.22,36400.0,38.5336,38.5417,38.5173,38.5336,36400.0
2015-03-17 15:25:00,47.22,47.23,47.2,47.21,56600.0,38.5336,38.5417,38.5173,38.5254,56600.0
2015-03-17 15:30:00,47.2,47.23,47.2,47.22,67000.0,38.5173,38.5417,38.5173,38.5336,67000.0
2015-03-17 15:35:00,47.22,47.23,47.2,47.2,145000.0,38.5336,38.5417,38.5173,38.5173,145000.0
2015-03-17 15:40:00,47.2,47.21,47.19,47.2,146200.0,38.5173,38.5254,38.5091,38.5173,146200.0
2015-03-17 15:45:00,47.2,47.21,47.18,47.19,78600.0,38.5173,38.5254,38.5009,38.5091,78600.0
2015-03-17 15:50:00,47.19,47.23,47.18,47.23,223600.0,38.5091,38.5417,38.5009,38.5417,223600.0
2015-03-17 15:55:00,47.22,47.23,47.17,47.19,308600.0,38.5336,38.5417,38.4928,38.5091,308600.0
2015-03-18 09:30:00,47.0,47.01,46.81,46.93,199600.0,38.3541,38.3622,38.199,38.2969,199600.0
2015-03-18 09:35:00,46.94,47.02,46.9,47.01,106400.0,38.3051,38.3704,38.2725,38.3622,106400.0
2015-03-18 09:40:00,47.02,47.05,46.85,46.85,101000.0,38.3704,38.3949,38.2317,38.2317,101000.0
2015-03-18 09:45:00,46.84,46.88,46.83,46.87,45000.0,38.2235,38.2561,38.2153,38.248,45000.0
2015-03-18 09:50:00,46.87,46.91,46.86,46.87,78400.0,38.248,38.2806,38.2398,38.248,78400.0
2015-03-18 09:55:00,46.86,46.9,46.84,46.88,78600.0,38.2398,38.2725,38.2235,38.2561,78600.0
2015-03-18 10:00:00,46.88,46.95,46.86,46.93,84200.0,38.2561,38.3133,38.2398,38.2969,84200.0
2015-03-18 10:05:00,46.94,46.94,46.88,46.94,41800.0,38.3051,38.3051,38.2561,38.3051,41800.0
2015-03-18 10:10:00,46.94,46.99,46.92,46.93,76800.0,38.3051,38.3459,38.2888,38.2969,76800.0
2015-03-18 10:15:00,46.93,46.96,46.92,46.96,74200.0,38.2969,38.3214,38.2888,38.3214,74200.0
2015-03-18 10:20:00,46.96,46.96,46.92,46.93,46200.0,38.3214,38.3214,38.2888,38.2969,46200.0
2015-03-18 10:25:00,46.92,46.94,46.91,46.94,41600.0,38.2888,38.3051,38.2806,38.3051,41600.0
2015-03-18 10:30:00,46.94,46.94,46.82,46.82,62600.0,38.3051,38.3051,38.2072,38.2072,62600.0
2015-03-18 10:35:00,46.82,46.87,46.77,46.8,53200.0,38.2072,38.248,38.1664,38.1908,53200.0
2015-03-18 10:40:00,46.8,46.88,46.78,46.88,59400.0,38.1908,38.2561,38.1745,38.2561,59400.0
2015-03-18 10:45:00,46.87,46.87,46.83,46.83,51000.0,38.248,38.248,38.2153,38.2153,51000.0
2015-03-18 10:50:00,46.83,46.85,46.8,46.84,29000.0,38.2153,38.2317,38.1908,38.2235,29000.0
2015-03-18 10:55:00,46.85,46.85,46.79,46.83,46800.0,38.2317,38.2317,38.1827,38.2153,46800.0
2015-03-18 11:00:00,46.83,46.87,46.81,46.83,60400.0,38.2153,38.248,38.199,38.2153,60400.0
2015-03-18 11:05:00,46.83,46.91,46.82,46.91,64800.0,38.2153,38.2806,38.2072,38.2806,64800.0
2015-03-18 11:10:00,46.91,46.92,46.89,46.91,38000.0,38.2806,38.2888,38.2643,38.2806,38000.0
2015-03-18 11:15:00,46.9,46.96,46.88,46.95,87600.0,38.2725,38.3214,38.2561,38.3133,87600.0
2015-03-18 11:20:00,46.95,46.95,46.92,46.95,40200.0,38.3133,38.3133,38.2888,38.3133,40200.0
2015-03-18 11:25:00,46.94,46.96,46.92,46.93,34800.0,38.3051,38.3214,38.2888,38.2969,34800.0
2015-03-18 11:30:00,46.93,46.93,46.85,46.91,39400.0,38.2969,38.2969,38.2317,38.2806,39400.0
2015-03-18 11:35:00,46.91,46.93,46.9,46.91,62400.0,38.2806,38.2969,38.2725,38.2806,62400.0
2015-03-18 11:40:00,46.91,46.95,46.9,46.94,39400.0,38.2806,38.3133,38.2725,38.3051,39400.0
2015-03-18 11:45:00,46.94,46.94,46.82,46.83,43400.0,38.3051,38.3051,38.2072,38.2153,43400.0
2015-03-18 11:50:00,46.83,46.85,46.82,46.83,25400.0,38.2153,38.2317,38.2072,38.2153,25400.0
2015-03-18 11:55:00,46.82,46.84,46.8,46.82,39600.0,38.2072,38.2235,38.1908,38.2072,39600.0
2015-03-18 12:00:00,46.82,46.84,46.81,46.82,39800.0,38.2072,38.2235,38.199,38.2072,39800.0
2015-03-18 12:05:00,46.82,46.82,46.8,46.81,25000.0,38.2072,38.2072,38.1908,38.199,25000.0
2015-03-18 12:10:00,46.81,46.81,46.78,46.79,29000.0,38.199,38.199,38.1745,38.1827,29000.0
2015-03-18 12:15:00,46.79,46.82,46.78,46.8,43600.0,38.1827,38.2072,38.1745,38.1908,43600.0
2015-03-18 12:20:00,46.81,46.83,46.8,46.81,49400.0,38.199,38.2153,38.1908,38.199,49400.0
2015-03-18 12:25:00,46.81,46.85,46.8,46.85,43000.0,38.199,38.2317,38.1908,38.2317,43000.0
2015-03-18 12:30:00,46.85,46.88,46.84,46.87,50000.0,38.2317,38.2561,38.2235,38.248,50000.0
2015-03-18 12:35:00,46.86,46.88,46.83,46.87,23000.0,38.2398,38.2561,38.2153,38.248,23000.0
2015-03-18 12:40:00,46.87,46.95,46.86,46.93,132200.0,38.248,38.3133,38.2398,38.2969,132200.0
2015-03-18 12:45:00,46.94,46.95,46.93,46.94,48400.0,38.3051,38.3133,38.2969,38.3051,48400.0
2015-03-18 12:50:00,46.94,46.95,46.94,46.94,29000.0,38.3051,38.3133,38.3051,38.3051,29000.0
2015-03-18 12:55:00,46.94,46.96,46.92,46.93,47200.0,38.3051,38.3214,38.2888,38.2969,47200.0
2015-03-18 13:00:00,46.93,46.95,46.85,46.86,97400.0,38.2969,38.3133,38.2317,38.2398,97400.0
2015-03-18 13:05:00,46.86,46.86,46.79,46.79,56400.0,38.2398,38.2398,38.1827,38.1827,56400.0
2015-03-18 13:10:00,46.79,46.79,46.72,46.74,82800.0,38.1827,38.1827,38.1256,38.1419,82800.0
2015-03-18 13:15:00,46.73,47.05,46.7,46.94,740800.0,38.1337,38.3949,38.1092,38.3051,740800.0
2015-03-18 13:20:00,46.94,47.18,46.68,47.08,1225800.0,38.3051,38.5009,38.0929,38.4193,1225800.0
2015-03-18 13:25:00,47.08,47.14,47.05,47.11,376800.0,38.4193,38.4683,38.3949,38.4438,376800.0
2015-03-18 13:30:00,47.11,47.18,47.07,47.1,224200.0,38.4438,38.5009,38.4112,38.4357,224200.0
2015-03-18 13:35:00,47.1,47.12,46.99,46.99,161200.0,38.4357,38.452,38.3459,38.3459,161200.0
2015-03-18 13:40:00,47.01,47.02,46.96,47.0,163200.0,38.3622,38.3704,38.3214,38.3541,163200.0
2015-03-18 13:45:00,47.0,47.15,46.99,47.13,122800.0,38.3541,38.4765,38.3459,38.4601,122800.0
2015-03-18 13:50:00,47.13,47.34,47.12,47.34,335200.0,38.4601,38.6315,38.452,38.6315,335200.0
2015-03-18 13:55:00,47.34,47.66,47.3,47.47,644400.0,38.6315,38.8926,38.5989,38.7376,644400.0
2015-03-18 14:00:00,47.49,47.89,47.43,47.76,697800.0,38.7539,39.0803,38.705,38.9743,697800.0
2015-03-18 14:05:00,47.75,47.9,47.7,47.8,448200.0,38.9661,39.0885,38.9253,39.0069,448200.0
2015-03-18 14:10:00,47.81,48.02,47.79,48.02,370600.0,39.0151,39.1864,38.9987,39.1864,370600.0
2015-03-18 14:15:00,48.01,48.12,47.99,48.01,366400.0,39.1783,39.268,39.1619,39.1783,366400.0
2015-03-18 14:20:00,48.01,48.01,47.7,47.77,319600.0,39.1783,39.1783,38.9253,38.9824,319600.0
2015-03-18 14:25:00,47.79,47.89,47.75,47.86,202200.0,38.9987,39.0803,38.9661,39.0559,202200.0
2015-03-18 14:30:00,47.85,47.98,47.81,47.96,307800.0,39.0477,39.1538,39.0151,39.1375,307800.0
2015-03-18 14:35:00,47.96,48.01,47.95,47.97,130000.0,39.1375,39.1783,39.1293,39.1456,130000.0
2015-03-18 14:40:00,47.98,48.05,47.97,47.98,121000.0,39.1538,39.2109,39.1456,39.1538,121000.0
2015-03-18 14:45:00,47.97,47.99,47.89,47.93,135400.0,39.1456,39.1619,39.0803,39.113,135400.0
2015-03-18 14:50:00,47.92,48.05,47.88,47.98,161800.0,39.1048,39.2109,39.0722,39.1538,161800.0
2015-03-18 14:55:00,47.98,48.08,47.98,48.06,195200.0,39.1538,39.2354,39.1538,39.2191,195200.0
2015-03-18 15:00:00,48.05,48.22,48.04,48.21,256000.0,39.2109,39.3496,39.2027,39.3415,256000.0
2015-03-18 15:05:00,48.2,48.27,48.17,48.2,265800.0,39.3333,39.3904,39.3088,39.3333,265800.0
2015-03-18 15:10:00,48.22,48.23,48.16,48.16,180400.0,39.3496,39.3578,39.3007,39.3007,180400.0
2015-03-18 15:15:00,48.16,48.29,48.16,48.19,204200.0,39.3007,39.4068,39.3007,39.3252,204200.0
2015-03-18 15:20:00,48.19,48.22,48.14,48.16,137400.0,39.3252,39.3496,39.2843,39.3007,137400.0
2015-03-18 15:25:00,48.16,48.19,48.09,48.1,115800.0,39.3007,39.3252,39.2435,39.2517,115800.0
2015-03-18 15:30:00,48.1,48.17,48.07,48.08,180800.0,39.2517,39.3088,39.2272,39.2354,180800.0
2015-03-18 15:35:00,48.08,48.09,48.01,48.02,178200.0,39.2354,39.2435,39.1783,39.1864,178200.0
2015-03-18 15:40:00,48.02,48.06,48.01,48.05,132000.0,39.1864,39.2191,39.1783,39.2109,132000.0
2015-03-18 15:45:00,48.05,48.05,47.99,47.99,195000.0,39.2109,39.2109,39.1619,39.1619,195000.0
2015-03-18 15:50:00,47.99,47.99,47.91,47.93,383000.0,39.1619,39.1619,39.0967,39.113,383000.0
2015-03-18 15:55:00,47.93,47.97,47.88,47.92,530400.0,39.113,39.1456,39.0722,39.1048,530400.0
2015-03-19 09:30:00,48.38,48.74,48.19,48.63,977600.0,39.4802,39.774,39.3252,39.6842,977600.0
2015-03-19 09:35:00,48.63,48.63,48.4,48.54,3360400.0,39.6842,39.6842,39.4965,39.6108,3360400.0
2015-03-19 09:40:00,48.54,48.64,48.41,48.6,392600.0,39.6108,39.6924,39.5047,39.6597,392600.0
2015-03-19 09:45:00,48.6,48.69,48.54,48.65,313800.0,39.6597,39.7332,39.6108,39.7005,313800.0
2015-03-19 09:50:00,48.65,48.74,48.62,48.72,274000.0,39.7005,39.774,39.676,39.7577,274000.0
2015-03-19 09:55:00,48.72,48.85,48.71,48.8,324400.0,39.7577,39.8637,39.7495,39.8229,324400.0
2015-03-19 10:00:00,48.81,48.83,48.73,48.82,151600.0,39.8311,39.8474,39.7658,39.8393,151600.0
2015-03-19 10:05:00,48.8,48.85,48.65,48.81,344400.0,39.8229,39.8637,39.7005,39.8311,344400.0
2015-03-19 10:10:00,48.81,48.83,48.73,48.77,122800.0,39.8311,39.8474,39.7658,39.7985,122800.0
2015-03-19 10:15:00,48.77,48.84,48.74,48.76,110800.0,39.7985,39.8556,39.774,39.7903,110800.0
2015-03-19 10:20:00,48.76,48.77,48.68,48.74,191200.0,39.7903,39.7985,39.725,39.774,191200.0
2015-03-19 10:25:00,48.73,48.8,48.71,48.78,222800.0,39.7658,39.8229,39.7495,39.8066,222800.0
2015-03-19 10:30:00,48.78,48.82,48.75,48.75,174000.0,39.8066,39.8393,39.7821,39.7821,174000.0
2015-03-19 10:35:00,48.75,48.76,48.71,48.74,113800.0,39.7821,39.7903,39.7495,39.774,113800.0
2015-03-19 10:40:00,48.74,48.74,48.72,48.72,107600.0,39.774,39.774,39.7577,39.7577,107600.0
2015-03-19 10:45:00,48.72,48.81,48.72,48.8,186200.0,39.7577,39.8311,39.7577,39.8229,186200.0
2015-03-19 10:50:00,48.8,48.93,48.77,48.87,296400.0,39.8229,39.929,39.7985,39.8801,296400.0
2015-03-19 10:55:00,48.88,48.97,48.8,48.95,183400.0,39.8882,39.9617,39.8229,39.9453,183400.0
2015-03-19 11:00:00,48.96,48.96,48.84,48.95,177000.0,39.9535,39.9535,39.8556,39.9453,177000.0
2015-03-19 11:05:00,48.95,48.96,48.91,48.95,120800.0,39.9453,39.9535,39.9127,39.9453,120800.0
2015-03-19 11:10:00,48.95,48.99,48.94,48.98,145600.0,39.9453,39.978,39.9372,39.9698,145600.0
2015-03-19 11:15:00,48.99,49.13,48.98,49.1,348000.0,39.978,40.0922,39.9698,40.0678,348000.0
2015-03-19 11:20:00,49.1,49.21,49.1,49.15,251000.0,40.0678,40.1575,40.0678,40.1086,251000.0
2015-03-19 11:25:00,49.16,49.25,49.1,49.14,183800.0,40.1167,40.1902,40.0678,40.1004,183800.0
2015-03-19 11:30:00,49.15,49.16,49.05,49.05,211800.0,40.1086,40.1167,40.0269,40.0269,211800.0
2015-03-19 11:35:00,49.05,49.1,49.02,49.05,93400.0,40.0269,40.0678,40.0025,40.0269,93400.0
2015-03-19 11:40:00,49.05,49.1,49.01,49.02,164800.0,40.0269,40.0678,39.9943,40.0025,164800.0
2015-03-19 11:45:00,49.02,49.1,48.98,49.1,129800.0,40.0025,40.0678,39.9698,40.0678,129800.0
2015-03-19 11:50:00,49.09,49.14,49.07,49.12,126800.0,40.0596,40.1004,40.0433,40.0841,126800.0
2015-03-19 11:55:00,49.12,49.15,49.1,49.11,97800.0,40.0841,40.1086,40.0678,40.0759,97800.0
2015-03-19 12:00:00,49.11,49.11,49.05,49.07,91800.0,40.0759,40.0759,40.0269,40.0433,91800.0
2015-03-19 12:05:00,49.08,49.1,49.05,49.07,64000.0,40.0514,40.0678,40.0269,40.0433,64000.0
2015-03-19 12:10:00,49.07,49.08,49.02,49.04,58600.0,40.0433,40.0514,40.0025,40.0188,58600.0
2015-03-19 12:15:00,49.04,49.05,48.98,48.99,132200.0,40.0188,40.0269,39.9698,39.978,132200.0
2015-03-19 12:20:00,48.99,49.04,48.98,48.99,81600.0,39.978,40.0188,39.9698,39.978,81600.0
2015-03-19 12:25:00,48.99,49.03,48.98,49.01,111000.0,39.978,40.0106,39.9698,39.9943,111000.0
2015-03-19 12:30:00,49.01,49.02,48.98,48.99,138800.0,39.9943,40.0025,39.9698,39.978,138800.0
2015-03-19 12:35:00,48.98,49.02,48.97,49.02,110600.0,39.9698,40.0025,39.9617,40.0025,110600.0
2015-03-19 12:40:00,49.01,49.1,48.99,49.09,106800.0,39.9943,40.0678,39.978,40.0596,106800.0
2015-03-19 12:45:00,49.09,49.16,49.08,49.15,84600.0,40.0596,40.1167,40.0514,40.1086,84600.0
2015-03-19 12:50:00,49.15,49.15,48.98,49.01,125400.0,40.1086,40.1086,39.9698,39.9943,125400.0
2015-03-19 12:55:00,49.02,49.09,49.0,49.08,192400.0,40.0025,40.0596,39.9861,40.0514,192400.0
2015-03-19 13:00:00,49.08,49.14,49.07,49.09,156400.0,40.0514,40.1004,40.0433,40.0596,156400.0
2015-03-19 13:05:00,49.1,49.13,49.09,49.11,145800.0,40.0678,40.0922,40.0596,40.0759,145800.0
2015-03-19 13:10:00,49.12,49.16,49.11,49.13,130400.0,40.0841,40.1167,40.0759,40.0922,130400.0
2015-03-19 13:15:00,49.13,49.27,49.13,49.27,200400.0,40.0922,40.2065,40.0922,40.2065,200400.0
2015-03-19 13:20:00,49.27,49.38,49.25,49.37,278400.0,40.2065,40.2962,40.1902,40.2881,278400.0
2015-03-19 13:25:00,49.37,49.4,49.27,49.36,354400.0,40.2881,40.3126,40.2065,40.2799,354400.0
2015-03-19 13:30:00,49.35,49.43,49.35,49.43,275200.0,40.2718,40.337,40.2718,40.337,275200.0
2015-03-19 13:35:00,49.42,49.45,49.4,49.45,174000.0,40.3289,40.3534,40.3126,40.3534,174000.0
2015-03-19 13:40:00,49.45,49.6,49.43,49.55,377000.0,40.3534,40.4758,40.337,40.435,377000.0
2015-03-19 13:45:00,49.55,49.58,49.51,49.52,282000.0,40.435,40.4595,40.4023,40.4105,282000.0
2015-03-19 13:50:00,49.52,49.54,49.45,49.45,148800.0,40.4105,40.4268,40.3534,40.3534,148800.0
2015-03-19 13:55:00,49.46,49.48,49.35,49.38,189000.0,40.3615,40.3778,40.2718,40.2962,189000.0
2015-03-19 14:00:00,49.38,49.43,49.38,49.42,87200.0,40.2962,40.337,40.2962,40.3289,87200.0
2015-03-19 14:05:00,49.42,49.52,49.42,49.52,86800.0,40.3289,40.4105,40.3289,40.4105,86800.0
2015-03-19 14:10:00,49.52,49.56,49.44,49.44,119400.0,40.4105,40.4431,40.3452,40.3452,119400.0
2015-03-19 14:15:00,49.44,49.44,49.4,49.41,103600.0,40.3452,40.3452,40.3126,40.3207,103600.0
2015-03-19 14:20:00,49.41,49.42,49.37,49.41,80000.0,40.3207,40.3289,40.2881,40.3207,80000.0
2015-03-19 14:25:00,49.41,49.47,49.4,49.44,129200.0,40.3207,40.3697,40.3126,40.3452,129200.0
2015-03-19 14:30:00,49.44,49.49,49.42,49.42,84000.0,40.3452,40.386,40.3289,40.3289,84000.0
2015-03-19 14:35:00,49.42,49.42,49.37,49.38,85800.0,40.3289,40.3289,40.2881,40.2962,85800.0
2015-03-19 14:40:00,49.39,49.41,49.37,49.41,65600.0,40.3044,40.3207,40.2881,40.3207,65600.0
2015-03-19 14:45:00,49.41,49.41,49.34,49.34,110800.0,40.3207,40.3207,40.2636,40.2636,110800.0
2015-03-19 14:50:00,49.34,49.35,49.2,49.21,277800.0,40.2636,40.2718,40.1494,40.1575,277800.0
2015-03-19 14:55:00,49.2,49.3,49.18,49.27,236800.0,40.1494,40.231,40.133,40.2065,236800.0
2015-03-19 15:00:00,49.26,49.27,49.23,49.25,144600.0,40.1983,40.2065,40.1738,40.1902,144600.0
2015-03-19 15:05:00,49.24,49.26,49.19,49.22,119800.0,40.182,40.1983,40.1412,40.1657,119800.0
2015-03-19 15:10:00,49.22,49.23,49.16,49.2,147600.0,40.1657,40.1738,40.1167,40.1494,147600.0
2015-03-19 15:15:00,49.2,49.21,49.12,49.17,104000.0,40.1494,40.1575,40.0841,40.1249,104000.0
2015-03-19 15:20:00,49.17,49.25,49.13,49.14,273000.0,40.1249,40.1902,40.0922,40.1004,273000.0
2015-03-19 15:25:00,49.15,49.15,49.09,49.09,210000.0,40.1086,40.1086,40.0596,40.0596,210000.0
2015-03-19 15:30:00,49.09,49.15,49.04,49.09,322200.0,40.0596,40.1086,40.0188,40.0596,322200.0
2015-03-19 15:35:00,49.09,49.1,48.99,49.01,297600.0,40.0596,40.0678,39.978,39.9943,297600.0
2015-03-19 15:40:00,49.01,49.01,48.93,48.99,321600.0,39.9943,39.9943,39.929,39.978,321600.0
2015-03-19 15:45:00,48.99,48.99,48.93,48.95,334400.0,39.978,39.978,39.929,39.9453,334400.0
2015-03-19 15:50:00,48.94,48.95,48.9,48.91,472600.0,39.9372,39.9453,39.9045,39.9127,472600.0
2015-03-19 15:55:00,48.91,48.94,48.88,48.88,843000.0,39.9127,39.9372,39.8882,39.8882,843000.0
2015-03-20 09:30:00,49.22,49.4,49.1,49.24,2576000.0,40.1657,40.3126,40.0678,40.182,2576000.0
2015-03-20 09:35:00,49.28,49.34,48.92,48.94,526600.0,40.2146,40.2636,39.9209,39.9372,526600.0
2015-03-20 09:40:00,48.94,49.06,48.94,49.04,194200.0,39.9372,40.0351,39.9372,40.0188,194200.0
2015-03-20 09:45:00,49.05,49.17,49.02,49.06,168600.0,40.0269,40.1249,40.0025,40.0351,168600.0
2015-03-20 09:50:00,49.08,49.35,49.08,49.35,232200.0,40.0514,40.2718,40.0514,40.2718,232200.0
2015-03-20 09:55:00,49.35,49.45,49.23,49.24,278400.0,40.2718,40.3534,40.1738,40.182,278400.0
2015-03-20 10:00:00,49.26,49.34,49.23,49.24,158600.0,40.1983,40.2636,40.1738,40.182,158600.0
2015-03-20 10:05:00,49.23,49.24,49.14,49.17,134800.0,40.1738,40.182,40.1004,40.1249,134800.0
2015-03-20 10:10:00,49.16,49.22,49.16,49.19,95200.0,40.1167,40.1657,40.1167,40.1412,95200.0
2015-03-20 10:15:00,49.18,49.32,49.16,49.31,202400.0,40.133,40.2473,40.1167,40.2391,202400.0
2015-03-20 10:20:00,49.31,49.31,49.26,49.27,163800.0,40.2391,40.2391,40.1983,40.2065,163800.0
2015-03-20 10:25:00,49.26,49.26,49.18,49.2,127600.0,40.1983,40.1983,40.133,40.1494,127600.0
2015-03-20 10:30:00,49.21,49.22,49.13,49.13,187200.0,40.1575,40.1657,40.0922,40.0922,187200.0
2015-03-20 10:35:00,49.13,49.19,49.13,49.18,96800.0,40.0922,40.1412,40.0922,40.133,96800.0
2015-03-20 10:40:00,49.18,49.19,49.1,49.1,90400.0,40.133,40.1412,40.0678,40.0678,90400.0
2015-03-20 10:45:00,49.1,49.12,48.98,48.99,180800.0,40.0678,40.0841,39.9698,39.978,180800.0
2015-03-20 10:50:00,48.99,49.04,48.99,49.01,135400.0,39.978,40.0188,39.978,39.9943,135400.0
2015-03-20 10:55:00,49.01,49.05,48.99,49.02,143800.0,39.9943,40.0269,39.978,40.0025,143800.0
2015-03-20 11:00:00,49.02,49.03,49.0,49.02,146600.0,40.0025,40.0106,39.9861,40.0025,146600.0
2015-03-20 11:05:00,49.02,49.02,48.99,48.99,124800.0,40.0025,40.0025,39.978,39.978,124800.0
2015-03-20 11:10:00,48.99,49.08,48.99,49.08,95400.0,39.978,40.0514,39.978,40.0514,95400.0
2015-03-20 11:15:00,49.08,49.13,49.07,49.1,82800.0,40.0514,40.0922,40.0433,40.0678,82800.0
2015-03-20 11:20:00,49.1,49.1,49.04,49.08,54000.0,40.0678,40.0678,40.0188,40.0514,54000.0
2015-03-20 11:25:00,49.08,49.12,49.07,49.1,34600.0,40.0514,40.0841,40.0433,40.0678,34600.0
2015-03-20 11:30:00,49.09,49.11,49.01,49.01,57200.0,40.0596,40.0759,39.9943,39.9943,57200.0
2015-03-20 11:35:00,49.01,49.02,48.99,49.0,97600.0,39.9943,40.0025,39.978,39.9861,97600.0
2015-03-20 11:40:00,49.0,49.01,48.99,49.01,60400.0,39.9861,39.9943,39.978,39.9943,60400.0
2015-03-20 11:45:00,49.01,49.01,48.92,48.93,243000.0,39.9943,39.9943,39.9209,39.929,243000.0
2015-03-20 11:50:00,48.93,48.93,48.88,48.9,154000.0,39.929,39.929,39.8882,39.9045,154000.0
2015-03-20 11:55:00,48.9,49.01,48.9,49.01,66800.0,39.9045,39.9943,39.9045,39.9943,66800.0
2015-03-20 12:00:00,49.0,49.04,48.99,49.04,69200.0,39.9861,40.0188,39.978,40.0188,69200.0
2015-03-20 12:05:00,49.04,49.04,49.01,49.02,40400.0,40.0188,40.0188,39.9943,40.0025,40400.0
2015-03-20 12:10:00,49.02,49.02,48.96,48.98,64200.0,40.0025,40.0025,39.9535,39.9698,64200.0
2015-03-20 12:15:00,48.98,48.98,48.96,48.97,34000.0,39.9698,39.9698,39.9535,39.9617,34000.0
2015-03-20 12:20:00,48.97,48.98,48.96,48.97,40000.0,39.9617,39.9698,39.9535,39.9617,40000.0
2015-03-20 12:25:00,48.97,48.99,48.91,48.92,64400.0,39.9617,39.978,39.9127,39.9209,64400.0
2015-03-20 12:30:00,48.92,48.95,48.91,48.93,37200.0,39.9209,39.9453,39.9127,39.929,37200.0
2015-03-20 12:35:00,48.93,48.95,48.93,48.93,46000.0,39.929,39.9453,39.929,39.929,46000.0
2015-03-20 12:40:00,48.94,48.96,48.91,48.91,109600.0,39.9372,39.9535,39.9127,39.9127,109600.0
2015-03-20 12:45:00,48.91,48.91,48.88,48.89,107600.0,39.9127,39.9127,39.8882,39.8964,107600.0
2015-03-20 12:50:00,48.9,48.91,48.88,48.88,106200.0,39.9045,39.9127,39.8882,39.8882,106200.0
2015-03-20 12:55:00,48.88,48.88,48.51,48.68,764800.0,39.8882,39.8882,39.5863,39.725,764800.0
2015-03-20 13:00:00,48.68,48.77,48.63,48.77,265800.0,39.725,39.7985,39.6842,39.7985,265800.0
2015-03-20 13:05:00,48.77,48.8,48.74,48.77,77800.0,39.7985,39.8229,39.774,39.7985,77800.0
2015-03-20 13:10:00,48.77,48.85,48.77,48.83,70000.0,39.7985,39.8637,39.7985,39.8474,70000.0
2015-03-20 13:15:00,48.83,48.9,48.82,48.85,91600.0,39.8474,39.9045,39.8393,39.8637,91600.0
2015-03-20 13:20:00,48.86,48.87,48.82,48.85,70400.0,39.8719,39.8801,39.8393,39.8637,70400.0
2015-03-20 13:25:00,48.85,48.87,48.83,48.86,63800.0,39.8637,39.8801,39.8474,39.8719,63800.0
2015-03-20 13:30:00,48.86,48.87,48.8,48.8,66800.0,39.8719,39.8801,39.8229,39.8229,66800.0
2015-03-20 13:35:00,48.8,48.86,48.8,48.84,52200.0,39.8229,39.8719,39.8229,39.8556,52200.0
2015-03-20 13:40:00,48.84,48.85,48.82,48.83,48600.0,39.8556,39.8637,39.8393,39.8474,48600.0
2015-03-20 13:45:00,48.83,48.85,48.82,48.82,70600.0,39.8474,39.8637,39.8393,39.8393,70600.0
2015-03-20 13:50:00,48.82,48.84,48.77,48.77,99200.0,39.8393,39.8556,39.7985,39.7985,99200.0
2015-03-20 13:55:00,48.77,48.78,48.74,48.74,85000.0,39.7985,39.8066,39.774,39.774,85000.0
2015-03-20 14:00:00,48.74,48.76,48.7,48.7,100200.0,39.774,39.7903,39.7413,39.7413,100200.0
2015-03-20 14:05:00,48.71,48.71,48.68,48.7,92800.0,39.7495,39.7495,39.725,39.7413,92800.0
2015-03-20 14:10:00,48.7,48.7,48.66,48.67,94400.0,39.7413,39.7413,39.7087,39.7169,94400.0
2015-03-20 14:15:00,48.66,48.67,48.63,48.63,114000.0,39.7087,39.7169,39.6842,39.6842,114000.0
2015-03-20 14:20:00,48.63,48.65,48.58,48.59,138400.0,39.6842,39.7005,39.6434,39.6516,138400.0
2015-03-20 14:25:00,48.58,48.59,48.55,48.58,104800.0,39.6434,39.6516,39.6189,39.6434,104800.0
2015-03-20 14:30:00,48.58,48.59,48.56,48.57,120600.0,39.6434,39.6516,39.6271,39.6352,120600.0
2015-03-20 14:35:00,48.58,48.59,48.57,48.57,179200.0,39.6434,39.6516,39.6352,39.6352,179200.0
2015-03-20 14:40:00,48.57,48.59,48.57,48.58,87200.0,39.6352,39.6516,39.6352,39.6434,87200.0
2015-03-20 14:45:00,48.58,48.58,48.56,48.58,66800.0,39.6434,39.6434,39.6271,39.6434,66800.0
2015-03-20 14:50:00,48.58,48.63,48.57,48.62,94400.0,39.6434,39.6842,39.6352,39.676,94400.0
2015-03-20 14:55:00,48.62,48.67,48.62,48.67,55800.0,39.676,39.7169,39.676,39.7169,55800.0
2015-03-20 15:00:00,48.67,48.69,48.66,48.66,85600.0,39.7169,39.7332,39.7087,39.7087,85600.0
2015-03-20 15:05:00,48.66,48.66,48.62,48.63,96000.0,39.7087,39.7087,39.676,39.6842,96000.0
2015-03-20 15:10:00,48.63,48.64,48.6,48.6,104200.0,39.6842,39.6924,39.6597,39.6597,104200.0
2015-03-20 15:15:00,48.61,48.63,48.59,48.59,111600.0,39.6679,39.6842,39.6516,39.6516,111600.0
2015-03-20 15:20:00,48.59,48.59,48.55,48.57,181200.0,39.6516,39.6516,39.6189,39.6352,181200.0
2015-03-20 15:25:00,48.56,48.57,48.53,48.56,105000.0,39.6271,39.6352,39.6026,39.6271,105000.0
2015-03-20 15:30:00,48.56,48.57,48.55,48.57,138800.0,39.6271,39.6352,39.6189,39.6352,138800.0
2015-03-20 15:35:00,48.57,48.57,48.55,48.57,206800.0,39.6352,39.6352,39.6189,39.6352,206800.0
2015-03-20 15:40:00,48.57,48.63,48.56,48.63,183200.0,39.6352,39.6842,39.6271,39.6842,183200.0
2015-03-20 15:45:00,48.63,48.72,48.63,48.71,215800.0,39.6842,39.7577,39.6842,39.7495,215800.0
2015-03-20 15:50:00,48.71,48.74,48.7,48.72,471600.0,39.7495,39.774,39.7413,39.7577,471600.0
2015-03-20 15:55:00,48.72,48.77,48.71,48.73,631400.0,39.7577,39.7985,39.7495,39.7658,631400.0
2015-03-23 09:30:00,48.86,48.95,48.51,48.59,395200.0,39.8719,39.9453,39.5863,39.6516,395200.0
2015-03-23 09:35:00,48.57,48.59,48.37,48.42,223400.0,39.6352,39.6516,39.472,39.5128,223400.0
2015-03-23 09:40:00,48.43,48.45,48.4,48.42,160600.0,39.521,39.5373,39.4965,39.5128,160600.0
2015-03-23 09:45:00,48.42,48.5,48.35,48.5,163000.0,39.5128,39.5781,39.4557,39.5781,163000.0
2015-03-23 09:50:00,48.5,48.6,48.46,48.58,139200.0,39.5781,39.6597,39.5455,39.6434,139200.0
2015-03-23 09:55:00,48.56,48.67,48.48,48.48,104400.0,39.6271,39.7169,39.5618,39.5618,104400.0
2015-03-23 10:00:00,48.51,48.65,48.49,48.55,78000.0,39.5863,39.7005,39.57,39.6189,78000.0
2015-03-23 10:05:00,48.56,48.68,48.51,48.67,56800.0,39.6271,39.725,39.5863,39.7169,56800.0
2015-03-23 10:10:00,48.68,48.7,48.6,48.7,70600.0,39.725,39.7413,39.6597,39.7413,70600.0
2015-03-23 10:15:00,48.71,48.74,48.67,48.71,95600.0,39.7495,39.774,39.7169,39.7495,95600.0
2015-03-23 10:20:00,48.71,48.74,48.69,48.72,49600.0,39.7495,39.774,39.7332,39.7577,49600.0
2015-03-23 10:25:00,48.7,48.71,48.67,48.7,54800.0,39.7413,39.7495,39.7169,39.7413,54800.0
2015-03-23 10:30:00,48.7,48.7,48.66,48.68,43600.0,39.7413,39.7413,39.7087,39.725,43600.0
2015-03-23 10:35:00,48.68,48.69,48.6,48.66,89600.0,39.725,39.7332,39.6597,39.7087,89600.0
2015-03-23 10:40:00,48.67,48.69,48.63,48.68,78200.0,39.7169,39.7332,39.6842,39.725,78200.0
2015-03-23 10:45:00,48.68,48.69,48.6,48.63,71800.0,39.725,39.7332,39.6597,39.6842,71800.0
2015-03-23 10:50:00,48.62,48.64,48.58,48.62,113800.0,39.676,39.6924,39.6434,39.676,113800.0
2015-03-23 10:55:00,48.63,48.63,48.58,48.6,78600.0,39.6842,39.6842,39.6434,39.6597,78600.0
2015-03-23 11:00:00,48.62,48.62,48.59,48.6,65200.0,39.676,39.676,39.6516,39.6597,65200.0
2015-03-23 11:05:00,48.6,48.66,48.57,48.63,82200.0,39.6597,39.7087,39.6352,39.6842,82200.0
2015-03-23 11:10:00,48.63,48.74,48.63,48.72,62000.0,39.6842,39.774,39.6842,39.7577,62000.0
2015-03-23 11:15:00,48.72,48.74,48.68,48.74,57000.0,39.7577,39.774,39.725,39.774,57000.0
2015-03-23 11:20:00,48.74,48.77,48.73,48.75,96200.0,39.774,39.7985,39.7658,39.7821,96200.0
2015-03-23 11:25:00,48.74,48.76,48.71,48.72,46000.0,39.774,39.7903,39.7495,39.7577,46000.0
2015-03-23 11:30:00,48.71,48.74,48.69,48.7,50000.0,39.7495,39.774,39.7332,39.7413,50000.0
2015-03-23 11:35:00,48.69,48.75,48.69,48.74,58800.0,39.7332,39.7821,39.7332,39.774,58800.0
2015-03-23 11:40:00,48.74,48.76,48.68,48.68,61600.0,39.774,39.7903,39.725,39.725,61600.0
2015-03-23 11:45:00,48.69,48.71,48.65,48.71,58200.0,39.7332,39.7495,39.7005,39.7495,58200.0
2015-03-23 11:50:00,48.71,48.72,48.65,48.68,71800.0,39.7495,39.7577,39.7005,39.725,71800.0
2015-03-23 11:55:00,48.68,48.72,48.67,48.71,77200.0,39.725,39.7577,39.7169,39.7495,77200.0
2015-03-23 12:00:00,48.71,48.71,48.67,48.69,52800.0,39.7495,39.7495,39.7169,39.7332,52800.0
2015-03-23 12:05:00,48.69,48.72,48.66,48.71,32000.0,39.7332,39.7577,39.7087,39.7495,32000.0
2015-03-23 12:10:00,48.71,48.72,48.68,48.71,70200.0,39.7495,39.7577,39.725,39.7495,70200.0
2015-03-23 12:15:00,48.71,48.72,48.69,48.7,39000.0,39.7495,39.7577,39.7332,39.7413,39000.0
2015-03-23 12:20:00,48.7,48.74,48.69,48.74,49400.0,39.7413,39.774,39.7332,39.774,49400.0
2015-03-23 12:25:00,48.75,48.75,48.7,48.73,57400.0,39.7821,39.7821,39.7413,39.7658,57400.0
2015-03-23 12:30:00,48.73,48.74,48.7,48.72,89600.0,39.7658,39.774,39.7413,39.7577,89600.0
2015-03-23 12:35:00,48.73,48.74,48.69,48.7,46400.0,39.7658,39.774,39.7332,39.7413,46400.0
2015-03-23 12:40:00,48.7,48.74,48.7,48.72,64600.0,39.7413,39.774,39.7413,39.7577,64600.0
2015-03-23 12:45:00,48.71,48.72,48.67,48.7,38400.0,39.7495,39.7577,39.7169,39.7413,38400.0
2015-03-23 12:50:00,48.71,48.74,48.7,48.73,19600.0,39.7495,39.774,39.7413,39.7658,19600.0
2015-03-23 12:55:00,48.72,48.73,48.71,48.72,22600.0,39.7577,39.7658,39.7495,39.7577,22600.0
2015-03-23 13:00:00,48.71,48.72,48.69,48.7,34800.0,39.7495,39.7577,39.7332,39.7413,34800.0
2015-03-23 13:05:00,48.7,48.7,48.59,48.6,128800.0,39.7413,39.7413,39.6516,39.6597,128800.0
2015-03-23 13:10:00,48.6,48.65,48.59,48.62,40000.0,39.6597,39.7005,39.6516,39.676,40000.0
2015-03-23 13:15:00,48.61,48.68,48.61,48.67,33600.0,39.6679,39.725,39.6679,39.7169,33600.0
2015-03-23 13:20:00,48.67,48.72,48.66,48.72,37200.0,39.7169,39.7577,39.7087,39.7577,37200.0
2015-03-23 13:25:00,48.72,48.72,48.69,48.7,35400.0,39.7577,39.7577,39.7332,39.7413,35400.0
2015-03-23 13:30:00,48.7,48.73,48.69,48.69,32800.0,39.7413,39.7658,39.7332,39.7332,32800.0
2015-03-23 13:35:00,48.69,48.72,48.69,48.72,37800.0,39.7332,39.7577,39.7332,39.7577,37800.0
2015-03-23 13:40:00,48.71,48.72,48.7,48.71,54200.0,39.7495,39.7577,39.7413,39.7495,54200.0
2015-03-23 13:45:00,48.71,48.72,48.7,48.71,39800.0,39.7495,39.7577,39.7413,39.7495,39800.0
2015-03-23 13:50:00,48.71,48.71,48.68,48.69,22600.0,39.7495,39.7495,39.725,39.7332,22600.0
2015-03-23 13:55:00,48.7,48.7,48.66,48.66,34800.0,39.7413,39.7413,39.7087,39.7087,34800.0
2015-03-23 14:00:00,48.65,48.72,48.63,48.71,47800.0,39.7005,39.7577,39.6842,39.7495,47800.0
2015-03-23 14:05:00,48.71,48.72,48.68,48.71,42200.0,39.7495,39.7577,39.725,39.7495,42200.0
2015-03-23 14:10:00,48.71,48.74,48.69,48.74,41400.0,39.7495,39.774,39.7332,39.774,41400.0
2015-03-23 14:15:00,48.74,48.77,48.72,48.75,110600.0,39.774,39.7985,39.7577,39.7821,110600.0
2015-03-23 14:20:00,48.75,48.76,48.71,48.72,41800.0,39.7821,39.7903,39.7495,39.7577,41800.0
2015-03-23 14:25:00,48.72,48.78,48.72,48.76,296600.0,39.7577,39.8066,39.7577,39.7903,296600.0
2015-03-23 14:30:00,48.77,48.8,48.74,48.79,57800.0,39.7985,39.8229,39.774,39.8148,57800.0
2015-03-23 14:35:00,48.78,48.83,48.78,48.83,59600.0,39.8066,39.8474,39.8066,39.8474,59600.0
2015-03-23 14:40:00,48.83,48.87,48.82,48.85,64200.0,39.8474,39.8801,39.8393,39.8637,64200.0
2015-03-23 14:45:00,48.85,48.86,48.81,48.81,55400.0,39.8637,39.8719,39.8311,39.8311,55400.0
2015-03-23 14:50:00,48.8,48.83,48.77,48.83,44600.0,39.8229,39.8474,39.7985,39.8474,44600.0
2015-03-23 14:55:00,48.82,48.82,48.8,48.82,28600.0,39.8393,39.8393,39.8229,39.8393,28600.0
2015-03-23 15:00:00,48.81,48.85,48.8,48.82,48800.0,39.8311,39.8637,39.8229,39.8393,48800.0
2015-03-23 15:05:00,48.82,48.84,48.79,48.81,58000.0,39.8393,39.8556,39.8148,39.8311,58000.0
2015-03-23 15:10:00,48.81,48.81,48.78,48.8,47200.0,39.8311,39.8311,39.8066,39.8229,47200.0
2015-03-23 15:15:00,48.8,48.85,48.79,48.85,95600.0,39.8229,39.8637,39.8148,39.8637,95600.0
2015-03-23 15:20:00,48.85,48.89,48.84,48.87,67800.0,39.8637,39.8964,39.8556,39.8801,67800.0
2015-03-23 15:25:00,48.87,48.89,48.85,48.86,71000.0,39.8801,39.8964,39.8637,39.8719,71000.0
2015-03-23 15:30:00,48.86,48.87,48.84,48.86,101000.0,39.8719,39.8801,39.8556,39.8719,101000.0
2015-03-23 15:35:00,48.85,48.86,48.84,48.85,67600.0,39.8637,39.8719,39.8556,39.8637,67600.0
2015-03-23 15:40:00,48.85,48.89,48.85,48.88,104400.0,39.8637,39.8964,39.8637,39.8882,104400.0
2015-03-23 15:45:00,48.88,48.9,48.86,48.87,76600.0,39.8882,39.9045,39.8719,39.8801,76600.0
2015-03-23 15:50:00,48.87,48.87,48.78,48.79,210800.0,39.8801,39.8801,39.8066,39.8148,210800.0
2015-03-23 15:55:00,48.79,48.79,48.69,48.69,350600.0,39.8148,39.8148,39.7332,39.7332,350600.0
2015-03-24 09:30:00,48.56,48.68,48.38,48.41,279000.0,39.6271,39.725,39.4802,39.5047,279000.0
2015-03-24 09:35:00,48.38,48.49,48.38,48.43,92400.0,39.4802,39.57,39.4802,39.521,92400.0
2015-03-24 09:40:00,48.44,48.48,48.41,48.44,126000.0,39.5292,39.5618,39.5047,39.5292,126000.0
2015-03-24 09:45:00,48.43,48.47,48.41,48.43,90800.0,39.521,39.5536,39.5047,39.521,90800.0
2015-03-24 09:50:00,48.45,48.67,48.45,48.64,152800.0,39.5373,39.7169,39.5373,39.6924,152800.0
2015-03-24 09:55:00,48.64,48.65,48.55,48.63,93600.0,39.6924,39.7005,39.6189,39.6842,93600.0
2015-03-24 10:00:00,48.63,48.74,48.63,48.74,82000.0,39.6842,39.774,39.6842,39.774,82000.0
2015-03-24 10:05:00,48.74,48.82,48.71,48.82,72800.0,39.774,39.8393,39.7495,39.8393,72800.0
2015-03-24 10:10:00,48.82,48.86,48.77,48.84,73000.0,39.8393,39.8719,39.7985,39.8556,73000.0
2015-03-24 10:15:00,48.84,48.89,48.82,48.87,85200.0,39.8556,39.8964,39.8393,39.8801,85200.0
2015-03-24 10:20:00,48.86,48.89,48.84,48.86,120400.0,39.8719,39.8964,39.8556,39.8719,120400.0
2015-03-24 10:25:00,48.85,48.93,48.82,48.9,92800.0,39.8637,39.929,39.8393,39.9045,92800.0
2015-03-24 10:30:00,48.91,48.93,48.89,48.92,78200.0,39.9127,39.929,39.8964,39.9209,78200.0
2015-03-24 10:35:00,48.91,48.97,48.91,48.94,64400.0,39.9127,39.9617,39.9127,39.9372,64400.0
2015-03-24 10:40:00,48.95,48.96,48.91,48.93,46200.0,39.9453,39.9535,39.9127,39.929,46200.0
2015-03-24 10:45:00,48.93,48.95,48.88,48.88,57800.0,39.929,39.9453,39.8882,39.8882,57800.0
2015-03-24 10:50:00,48.88,48.97,48.88,48.95,58000.0,39.8882,39.9617,39.8882,39.9453,58000.0
2015-03-24 10:55:00,48.97,48.98,48.93,48.97,37800.0,39.9617,39.9698,39.929,39.9617,37800.0
2015-03-24 11:00:00,48.97,48.99,48.91,48.99,86600.0,39.9617,39.978,39.9127,39.978,86600.0
2015-03-24 11:05:00,48.99,49.02,48.98,48.99,93000.0,39.978,40.0025,39.9698,39.978,93000.0
2015-03-24 11:10:00,48.99,49.0,48.96,48.98,63200.0,39.978,39.9861,39.9535,39.9698,63200.0
2015-03-24 11:15:00,48.97,49.05,48.97,49.04,59200.0,39.9617,40.0269,39.9617,40.0188,59200.0
2015-03-24 11:20:00,49.04,49.06,48.99,49.05,58800.0,40.0188,40.0351,39.978,40.0269,58800.0
2015-03-24 11:25:00,49.05,49.06,48.97,48.97,112200.0,40.0269,40.0351,39.9617,39.9617,112200.0
2015-03-24 11:30:00,48.97,49.02,48.97,49.01,51600.0,39.9617,40.0025,39.9617,39.9943,51600.0
2015-03-24 11:35:00,49.01,49.04,48.98,49.03,71000.0,39.9943,40.0188,39.9698,40.0106,71000.0
2015-03-24 11:40:00,49.03,49.17,49.02,49.12,186200.0,40.0106,40.1249,40.0025,40.0841,186200.0
2015-03-24 11:45:00,49.13,49.13,49.07,49.08,71000.0,40.0922,40.0922,40.0433,40.0514,71000.0
2015-03-24 11:50:00,49.07,49.11,49.07,49.11,43200.0,40.0433,40.0759,40.0433,40.0759,43200.0
2015-03-24 11:55:00,49.12,49.15,49.09,49.12,51200.0,40.0841,40.1086,40.0596,40.0841,51200.0
2015-03-24 12:00:00,49.12,49.13,49.11,49.13,64600.0,40.0841,40.0922,40.0759,40.0922,64600.0
2015-03-24 12:05:00,49.13,49.13,49.08,49.09,46400.0,40.0922,40.0922,40.0514,40.0596,46400.0
2015-03-24 12:10:00,49.09,49.1,49.05,49.05,50400.0,40.0596,40.0678,40.0269,40.0269,50400.0
2015-03-24 12:15:00,49.05,49.08,49.04,49.07,43400.0,40.0269,40.0514,40.0188,40.0433,43400.0
2015-03-24 12:20:00,49.07,49.1,49.06,49.07,39600.0,40.0433,40.0678,40.0351,40.0433,39600.0
2015-03-24 12:25:00,49.08,49.09,49.04,49.06,70000.0,40.0514,40.0596,40.0188,40.0351,70000.0
2015-03-24 12:30:00,49.08,49.08,49.02,49.02,58400.0,40.0514,40.0514,40.0025,40.0025,58400.0
2015-03-24 12:35:00,49.02,49.05,49.01,49.03,83400.0,40.0025,40.0269,39.9943,40.0106,83400.0
2015-03-24 12:40:00,49.03,49.05,49.01,49.02,61600.0,40.0106,40.0269,39.9943,40.0025,61600.0
2015-03-24 12:45:00,49.02,49.08,49.02,49.02,54600.0,40.0025,40.0514,40.0025,40.0025,54600.0
2015-03-24 12:50:00,49.02,49.02,48.97,48.98,62000.0,40.0025,40.0025,39.9617,39.9698,62000.0
2015-03-24 12:55:00,48.97,49.01,48.96,48.97,42000.0,39.9617,39.9943,39.9535,39.9617,42000.0
2015-03-24 13:00:00,48.96,49.0,48.96,48.99,37600.0,39.9535,39.9861,39.9535,39.978,37600.0
2015-03-24 13:05:00,48.99,49.0,48.97,48.99,45800.0,39.978,39.9861,39.9617,39.978,45800.0
2015-03-24 13:10:00,48.99,49.01,48.98,48.99,61600.0,39.978,39.9943,39.9698,39.978,61600.0
2015-03-24 13:15:00,48.99,49.08,48.98,49.07,70600.0,39.978,40.0514,39.9698,40.0433,70600.0
2015-03-24 13:20:00,49.07,49.09,49.03,49.03,56800.0,40.0433,40.0596,40.0106,40.0106,56800.0
2015-03-24 13:25:00,49.02,49.02,48.97,48.99,53800.0,40.0025,40.0025,39.9617,39.978,53800.0
2015-03-24 13:30:00,48.99,48.99,48.94,48.97,51600.0,39.978,39.978,39.9372,39.9617,51600.0
2015-03-24 13:35:00,48.98,48.99,48.96,48.97,49200.0,39.9698,39.978,39.9535,39.9617,49200.0
2015-03-24 13:40:00,48.98,49.0,48.97,48.98,52200.0,39.9698,39.9861,39.9617,39.9698,52200.0
2015-03-24 13:45:00,48.98,48.98,48.95,48.97,47400.0,39.9698,39.9698,39.9453,39.9617,47400.0
2015-03-24 13:50:00,48.96,48.97,48.94,48.96,46200.0,39.9535,39.9617,39.9372,39.9535,46200.0
2015-03-24 13:55:00,48.96,48.98,48.95,48.96,59200.0,39.9535,39.9698,39.9453,39.9535,59200.0
2015-03-24 14:00:00,48.96,48.98,48.95,48.97,35600.0,39.9535,39.9698,39.9453,39.9617,35600.0
2015-03-24 14:05:00,48.97,48.99,48.95,48.99,88200.0,39.9617,39.978,39.9453,39.978,88200.0
2015-03-24 14:10:00,48.99,49.04,48.98,48.98,47600.0,39.978,40.0188,39.9698,39.9698,47600.0
2015-03-24 14:15:00,48.98,48.98,48.91,48.92,40400.0,39.9698,39.9698,39.9127,39.9209,40400.0
2015-03-24 14:20:00,48.91,48.93,48.9,48.92,63200.0,39.9127,39.929,39.9045,39.9209,63200.0
2015-03-24 14:25:00,48.92,48.93,48.9,48.92,40200.0,39.9209,39.929,39.9045,39.9209,40200.0
2015-03-24 14:30:00,48.92,48.92,48.88,48.91,149200.0,39.9209,39.9209,39.8882,39.9127,149200.0
2015-03-24 14:35:00,48.91,48.95,48.91,48.91,36400.0,39.9127,39.9453,39.9127,39.9127,36400.0
2015-03-24 14:40:00,48.91,48.98,48.9,48.98,35200.0,39.9127,39.9698,39.9045,39.9698,35200.0
2015-03-24 14:45:00,48.97,48.97,48.92,48.94,34800.0,39.9617,39.9617,39.9209,39.9372,34800.0
2015-03-24 14:50:00,48.94,48.98,48.93,48.98,45200.0,39.9372,39.9698,39.929,39.9698,45200.0
2015-03-24 14:55:00,48.98,48.99,48.96,48.98,36200.0,39.9698,39.978,39.9535,39.9698,36200.0
2015-03-24 15:00:00,48.99,49.01,48.98,48.98,62400.0,39.978,39.9943,39.9698,39.9698,62400.0
2015-03-24 15:05:00,48.98,49.08,48.98,49.02,67800.0,39.9698,40.0514,39.9698,40.0025,67800.0
2015-03-24 15:10:00,49.02,49.04,48.99,49.04,62600.0,40.0025,40.0188,39.978,40.0188,62600.0
2015-03-24 15:15:00,49.02,49.06,49.02,49.06,57200.0,40.0025,40.0351,40.0025,40.0351,57200.0
2015-03-24 15:20:00,49.06,49.06,48.93,48.95,166800.0,40.0351,40.0351,39.929,39.9453,166800.0
2015-03-24 15:25:00,48.95,48.96,48.9,48.91,112800.0,39.9453,39.9535,39.9045,39.9127,112800.0
2015-03-24 15:30:00,48.91,48.99,48.9,48.97,88800.0,39.9127,39.978,39.9045,39.9617,88800.0
2015-03-24 15:35:00,48.97,48.97,48.92,48.97,100200.0,39.9617,39.9617,39.9209,39.9617,100200.0
2015-03-24 15:40:00,48.97,48.98,48.91,48.92,135000.0,39.9617,39.9698,39.9127,39.9209,135000.0
2015-03-24 15:45:00,48.92,48.98,48.91,48.94,128200.0,39.9209,39.9698,39.9127,39.9372,128200.0
2015-03-24 15:50:00,48.93,48.96,48.92,48.95,234400.0,39.929,39.9535,39.9209,39.9453,234400.0
2015-03-24 15:55:00,48.95,48.97,48.94,48.96,325600.0,39.9453,39.9617,39.9372,39.9535,325600.0
2015-03-25 09:30:00,49.07,49.24,49.0,49.02,320600.0,40.0433,40.182,39.9861,40.0025,320600.0
2015-03-25 09:35:00,49.01,49.13,49.0,49.04,108400.0,39.9943,40.0922,39.9861,40.0188,108400.0
2015-03-25 09:40:00,49.03,49.04,48.93,48.96,89400.0,40.0106,40.0188,39.929,39.9535,89400.0
2015-03-25 09:45:00,48.95,48.95,48.7,48.91,152200.0,39.9453,39.9453,39.7413,39.9127,152200.0
2015-03-25 09:50:00,48.91,48.96,48.85,48.92,125800.0,39.9127,39.9535,39.8637,39.9209,125800.0
2015-03-25 09:55:00,48.92,48.94,48.79,48.88,90600.0,39.9209,39.9372,39.8148,39.8882,90600.0
2015-03-25 10:00:00,48.87,48.91,48.77,48.86,87000.0,39.8801,39.9127,39.7985,39.8719,87000.0
2015-03-25 10:05:00,48.85,48.92,48.85,48.86,49600.0,39.8637,39.9209,39.8637,39.8719,49600.0
2015-03-25 10:10:00,48.86,48.88,48.8,48.8,70400.0,39.8719,39.8882,39.8229,39.8229,70400.0
2015-03-25 10:15:00,48.8,48.84,48.79,48.81,108200.0,39.8229,39.8556,39.8148,39.8311,108200.0
2015-03-25 10:20:00,48.81,48.84,48.8,48.82,40800.0,39.8311,39.8556,39.8229,39.8393,40800.0
2015-03-25 10:25:00,48.83,48.85,48.82,48.84,78400.0,39.8474,39.8637,39.8393,39.8556,78400.0
2015-03-25 10:30:00,48.84,48.92,48.82,48.92,90400.0,39.8556,39.9209,39.8393,39.9209,90400.0
2015-03-25 10:35:00,48.91,48.91,48.82,48.84,72400.0,39.9127,39.9127,39.8393,39.8556,72400.0
2015-03-25 10:40:00,48.83,48.89,48.82,48.85,147800.0,39.8474,39.8964,39.8393,39.8637,147800.0
2015-03-25 10:45:00,48.84,48.93,48.84,48.92,93200.0,39.8556,39.929,39.8556,39.9209,93200.0
2015-03-25 10:50:00,48.92,48.99,48.92,48.98,107600.0,39.9209,39.978,39.9209,39.9698,107600.0
2015-03-25 10:55:00,48.96,49.02,48.96,48.99,60000.0,39.9535,40.0025,39.9535,39.978,60000.0
2015-03-25 11:00:00,49.01,49.01,48.95,48.96,54600.0,39.9943,39.9943,39.9453,39.9535,54600.0
2015-03-25 11:05:00,48.96,48.98,48.9,48.92,88000.0,39.9535,39.9698,39.9045,39.9209,88000.0
2015-03-25 11:10:00,48.92,48.95,48.87,48.9,81400.0,39.9209,39.9453,39.8801,39.9045,81400.0
2015-03-25 11:15:00,48.9,48.91,48.82,48.84,67400.0,39.9045,39.9127,39.8393,39.8556,67400.0
2015-03-25 11:20:00,48.84,48.84,48.76,48.81,63200.0,39.8556,39.8556,39.7903,39.8311,63200.0
2015-03-25 11:25:00,48.82,48.88,48.8,48.82,59000.0,39.8393,39.8882,39.8229,39.8393,59000.0
2015-03-25 11:30:00,48.82,48.85,48.7,48.7,131400.0,39.8393,39.8637,39.7413,39.7413,131400.0
2015-03-25 11:35:00,48.7,48.74,48.58,48.58,194800.0,39.7413,39.774,39.6434,39.6434,194800.0
2015-03-25 11:40:00,48.57,48.59,48.49,48.51,122000.0,39.6352,39.6516,39.57,39.5863,122000.0
2015-03-25 11:45:00,48.52,48.58,48.42,48.56,147000.0,39.5944,39.6434,39.5128,39.6271,147000.0
2015-03-25 11:50:00,48.54,48.56,48.51,48.54,79000.0,39.6108,39.6271,39.5863,39.6108,79000.0
2015-03-25 11:55:00,48.54,48.55,48.48,48.54,116000.0,39.6108,39.6189,39.5618,39.6108,116000.0
2015-03-25 12:00:00,48.54,48.55,48.44,48.47,56800.0,39.6108,39.6189,39.5292,39.5536,56800.0
2015-03-25 12:05:00,48.46,48.52,48.46,48.49,36200.0,39.5455,39.5944,39.5455,39.57,36200.0
2015-03-25 12:10:00,48.49,48.51,48.42,48.46,86600.0,39.57,39.5863,39.5128,39.5455,86600.0
2015-03-25 12:15:00,48.46,48.46,48.42,48.43,72000.0,39.5455,39.5455,39.5128,39.521,72000.0
2015-03-25 12:20:00,48.43,48.43,48.31,48.37,94000.0,39.521,39.521,39.4231,39.472,94000.0
2015-03-25 12:25:00,48.36,48.4,48.3,48.4,69000.0,39.4639,39.4965,39.4149,39.4965,69000.0
2015-03-25 12:30:00,48.4,48.4,48.34,48.35,66200.0,39.4965,39.4965,39.4476,39.4557,66200.0
2015-03-25 12:35:00,48.35,48.37,48.31,48.37,85600.0,39.4557,39.472,39.4231,39.472,85600.0
2015-03-25 12:40:00,48.37,48.37,48.26,48.27,57000.0,39.472,39.472,39.3823,39.3904,57000.0
2015-03-25 12:45:00,48.27,48.3,48.26,48.28,78000.0,39.3904,39.4149,39.3823,39.3986,78000.0
2015-03-25 12:50:00,48.28,48.33,48.26,48.3,56200.0,39.3986,39.4394,39.3823,39.4149,56200.0
2015-03-25 12:55:00,48.3,48.31,48.27,48.27,66800.0,39.4149,39.4231,39.3904,39.3904,66800.0
2015-03-25 13:00:00,48.27,48.33,48.24,48.33,114600.0,39.3904,39.4394,39.366,39.4394,114600.0
2015-03-25 13:05:00,48.33,48.33,48.26,48.31,44200.0,39.4394,39.4394,39.3823,39.4231,44200.0
2015-03-25 13:10:00,48.3,48.3,48.2,48.24,119000.0,39.4149,39.4149,39.3333,39.366,119000.0
2015-03-25 13:15:00,48.24,48.24,48.17,48.19,73400.0,39.366,39.366,39.3088,39.3252,73400.0
2015-03-25 13:20:00,48.18,48.24,48.16,48.23,93200.0,39.317,39.366,39.3007,39.3578,93200.0
2015-03-25 13:25:00,48.23,48.23,48.2,48.21,108200.0,39.3578,39.3578,39.3333,39.3415,108200.0
2015-03-25 13:30:00,48.21,48.22,48.18,48.18,93400.0,39.3415,39.3496,39.317,39.317,93400.0
2015-03-25 13:35:00,48.18,48.21,48.16,48.2,65200.0,39.317,39.3415,39.3007,39.3333,65200.0
2015-03-25 13:40:00,48.2,48.23,48.19,48.23,134800.0,39.3333,39.3578,39.3252,39.3578,134800.0
2015-03-25 13:45:00,48.22,48.22,48.17,48.21,97400.0,39.3496,39.3496,39.3088,39.3415,97400.0
2015-03-25 13:50:00,48.21,48.22,48.17,48.2,122200.0,39.3415,39.3496,39.3088,39.3333,122200.0
2015-03-25 13:55:00,48.19,48.21,48.18,48.2,65400.0,39.3252,39.3415,39.317,39.3333,65400.0
2015-03-25 14:00:00,48.2,48.22,48.18,48.21,84800.0,39.3333,39.3496,39.317,39.3415,84800.0
2015-03-25 14:05:00,48.21,48.23,48.16,48.17,56200.0,39.3415,39.3578,39.3007,39.3088,56200.0
2015-03-25 14:10:00,48.17,48.21,48.16,48.17,50400.0,39.3088,39.3415,39.3007,39.3088,50400.0
2015-03-25 14:15:00,48.17,48.21,48.16,48.2,72200.0,39.3088,39.3415,39.3007,39.3333,72200.0
2015-03-25 14:20:00,48.2,48.21,48.15,48.17,57000.0,39.3333,39.3415,39.2925,39.3088,57000.0
2015-03-25 14:25:00,48.18,48.18,48.16,48.17,78800.0,39.317,39.317,39.3007,39.3088,78800.0
2015-03-25 14:30:00,48.17,48.18,48.13,48.14,78800.0,39.3088,39.317,39.2762,39.2843,78800.0
2015-03-25 14:35:00,48.14,48.18,48.13,48.15,83200.0,39.2843,39.317,39.2762,39.2925,83200.0
2015-03-25 14:40:00,48.15,48.16,48.09,48.1,113000.0,39.2925,39.3007,39.2435,39.2517,113000.0
2015-03-25 14:45:00,48.1,48.17,48.1,48.17,53600.0,39.2517,39.3088,39.2517,39.3088,53600.0
2015-03-25 14:50:00,48.17,48.19,48.16,48.17,115000.0,39.3088,39.3252,39.3007,39.3088,115000.0
2015-03-25 14:55:00,48.17,48.18,48.13,48.13,88800.0,39.3088,39.317,39.2762,39.2762,88800.0
2015-03-25 15:00:00,48.13,48.13,48.06,48.07,66000.0,39.2762,39.2762,39.2191,39.2272,66000.0
2015-03-25 15:05:00,48.07,48.08,47.99,48.01,195600.0,39.2272,39.2354,39.1619,39.1783,195600.0
2015-03-25 15:10:00,48.01,48.09,48.0,48.08,104800.0,39.1783,39.2435,39.1701,39.2354,104800.0
2015-03-25 15:15:00,48.08,48.09,48.05,48.06,131600.0,39.2354,39.2435,39.2109,39.2191,131600.0
2015-03-25 15:20:00,48.06,48.07,47.99,48.06,124400.0,39.2191,39.2272,39.1619,39.2191,124400.0
2015-03-25 15:25:00,48.06,48.06,48.0,48.03,88800.0,39.2191,39.2191,39.1701,39.1946,88800.0
2015-03-25 15:30:00,48.03,48.06,48.0,48.06,157800.0,39.1946,39.2191,39.1701,39.2191,157800.0
2015-03-25 15:35:00,48.06,48.13,48.05,48.1,157800.0,39.2191,39.2762,39.2109,39.2517,157800.0
2015-03-25 15:40:00,48.1,48.1,48.01,48.02,157400.0,39.2517,39.2517,39.1783,39.1864,157400.0
2015-03-25 15:45:00,48.02,48.02,47.95,48.01,203800.0,39.1864,39.1864,39.1293,39.1783,203800.0
2015-03-25 15:50:00,48.01,48.02,47.91,47.93,319200.0,39.1783,39.1864,39.0967,39.113,319200.0
2015-03-25 15:55:00,47.93,47.97,47.88,47.88,442800.0,39.113,39.1456,39.0722,39.0722,442800.0
2015-03-26 09:30:00,47.68,47.68,47.31,47.38,458600.0,38.909,38.909,38.607,38.6642,458600.0
2015-03-26 09:35:00,47.35,47.54,47.29,47.29,240000.0,38.6397,38.7947,38.5907,38.5907,240000.0
2015-03-26 09:40:00,47.32,47.44,47.3,47.33,177200.0,38.6152,38.7131,38.5989,38.6234,177200.0
2015-03-26 09:45:00,47.34,47.51,47.3,47.5,228000.0,38.6315,38.7702,38.5989,38.7621,228000.0
2015-03-26 09:50:00,47.51,47.6,47.51,47.52,131400.0,38.7702,38.8437,38.7702,38.7784,131400.0
2015-03-26 09:55:00,47.53,47.53,47.29,47.3,156200.0,38.7866,38.7866,38.5907,38.5989,156200.0
2015-03-26 10:00:00,47.31,47.35,47.26,47.3,126000.0,38.607,38.6397,38.5662,38.5989,126000.0
2015-03-26 10:05:00,47.3,47.3,47.19,47.19,214800.0,38.5989,38.5989,38.5091,38.5091,214800.0
2015-03-26 10:10:00,47.2,47.2,47.13,47.13,185400.0,38.5173,38.5173,38.4601,38.4601,185400.0
2015-03-26 10:15:00,47.13,47.14,47.0,47.02,313200.0,38.4601,38.4683,38.3541,38.3704,313200.0
2015-03-26 10:20:00,47.02,47.08,46.89,46.91,366600.0,38.3704,38.4193,38.2643,38.2806,366600.0
2015-03-26 10:25:00,46.91,46.96,46.83,46.85,404000.0,38.2806,38.3214,38.2153,38.2317,404000.0
2015-03-26 10:30:00,46.85,47.02,46.85,47.0,250600.0,38.2317,38.3704,38.2317,38.3541,250600.0
2015-03-26 10:35:00,47.02,47.23,47.01,47.16,227000.0,38.3704,38.5417,38.3622,38.4846,227000.0
2015-03-26 10:40:00,47.17,47.34,47.16,47.34,158200.0,38.4928,38.6315,38.4846,38.6315,158200.0
2015-03-26 10:45:00,47.35,47.38,47.26,47.33,110200.0,38.6397,38.6642,38.5662,38.6234,110200.0
2015-03-26 10:50:00,47.34,47.42,47.28,47.33,139000.0,38.6315,38.6968,38.5826,38.6234,139000.0
2015-03-26 10:55:00,47.32,47.34,47.27,47.32,85800.0,38.6152,38.6315,38.5744,38.6152,85800.0
2015-03-26 11:00:00,47.32,47.35,47.27,47.32,155200.0,38.6152,38.6397,38.5744,38.6152,155200.0
2015-03-26 11:05:00,47.32,47.38,47.3,47.37,80800.0,38.6152,38.6642,38.5989,38.656,80800.0
2015-03-26 11:10:00,47.38,47.38,47.18,47.2,128400.0,38.6642,38.6642,38.5009,38.5173,128400.0
2015-03-26 11:15:00,47.2,47.34,47.2,47.25,98000.0,38.5173,38.6315,38.5173,38.5581,98000.0
2015-03-26 11:20:00,47.26,47.33,47.24,47.32,87000.0,38.5662,38.6234,38.5499,38.6152,87000.0
2015-03-26 11:25:00,47.31,47.33,47.27,47.31,55200.0,38.607,38.6234,38.5744,38.607,55200.0
2015-03-26 11:30:00,47.3,47.33,47.27,47.3,76600.0,38.5989,38.6234,38.5744,38.5989,76600.0
2015-03-26 11:35:00,47.32,47.38,47.27,47.37,112000.0,38.6152,38.6642,38.5744,38.656,112000.0
2015-03-26 11:40:00,47.37,47.45,47.37,47.4,65800.0,38.656,38.7213,38.656,38.6805,65800.0
2015-03-26 11:45:00,47.41,47.54,47.38,47.54,161200.0,38.6886,38.7947,38.6642,38.7947,161200.0
2015-03-26 11:50:00,47.53,47.54,47.48,47.52,85000.0,38.7866,38.7947,38.7458,38.7784,85000.0
2015-03-26 11:55:00,47.52,47.57,47.49,47.56,54000.0,38.7784,38.8192,38.7539,38.811,54000.0
2015-03-26 12:00:00,47.55,47.6,47.54,47.55,68800.0,38.8029,38.8437,38.7947,38.8029,68800.0
2015-03-26 12:05:00,47.55,47.58,47.51,47.58,62200.0,38.8029,38.8274,38.7702,38.8274,62200.0
2015-03-26 12:10:00,47.58,47.59,47.56,47.58,39000.0,38.8274,38.8355,38.811,38.8274,39000.0
2015-03-26 12:15:00,47.58,47.63,47.54,47.63,65400.0,38.8274,38.8682,38.7947,38.8682,65400.0
2015-03-26 12:20:00,47.62,47.65,47.52,47.52,49000.0,38.86,38.8845,38.7784,38.7784,49000.0
2015-03-26 12:25:00,47.52,47.62,47.52,47.59,38800.0,38.7784,38.86,38.7784,38.8355,38800.0
2015-03-26 12:30:00,47.6,47.62,47.57,47.59,40800.0,38.8437,38.86,38.8192,38.8355,40800.0
2015-03-26 12:35:00,47.6,47.68,47.59,47.67,53600.0,38.8437,38.909,38.8355,38.9008,53600.0
2015-03-26 12:40:00,47.67,47.71,47.65,47.66,123000.0,38.9008,38.9334,38.8845,38.8926,123000.0
2015-03-26 12:45:00,47.66,47.68,47.61,47.67,105400.0,38.8926,38.909,38.8518,38.9008,105400.0
2015-03-26 12:50:00,47.68,47.73,47.67,47.7,61600.0,38.909,38.9498,38.9008,38.9253,61600.0
2015-03-26 12:55:00,47.69,47.71,47.67,47.7,59600.0,38.9171,38.9334,38.9008,38.9253,59600.0
2015-03-26 13:00:00,47.7,47.73,47.69,47.72,68200.0,38.9253,38.9498,38.9171,38.9416,68200.0
2015-03-26 13:05:00,47.73,47.76,47.71,47.74,63000.0,38.9498,38.9743,38.9334,38.9579,63000.0
2015-03-26 13:10:00,47.75,47.82,47.66,47.69,65600.0,38.9661,39.0232,38.8926,38.9171,65600.0
2015-03-26 13:15:00,47.68,47.69,47.63,47.67,28600.0,38.909,38.9171,38.8682,38.9008,28600.0
2015-03-26 13:20:00,47.68,47.7,47.63,47.66,44200.0,38.909,38.9253,38.8682,38.8926,44200.0
2015-03-26 13:25:00,47.66,47.72,47.64,47.71,40400.0,38.8926,38.9416,38.8763,38.9334,40400.0
2015-03-26 13:30:00,47.71,47.79,47.71,47.76,41000.0,38.9334,38.9987,38.9334,38.9743,41000.0
2015-03-26 13:35:00,47.76,47.78,47.74,47.77,28400.0,38.9743,38.9906,38.9579,38.9824,28400.0
2015-03-26 13:40:00,47.77,47.85,47.77,47.82,52600.0,38.9824,39.0477,38.9824,39.0232,52600.0
2015-03-26 13:45:00,47.83,47.83,47.8,47.81,46000.0,39.0314,39.0314,39.0069,39.0151,46000.0
2015-03-26 13:50:00,47.81,47.87,47.79,47.84,46000.0,39.0151,39.064,38.9987,39.0395,46000.0
2015-03-26 13:55:00,47.85,47.88,47.84,47.85,56400.0,39.0477,39.0722,39.0395,39.0477,56400.0
2015-03-26 14:00:00,47.85,47.87,47.83,47.85,69400.0,39.0477,39.064,39.0314,39.0477,69400.0
2015-03-26 14:05:00,47.85,47.85,47.76,47.77,53000.0,39.0477,39.0477,38.9743,38.9824,53000.0
2015-03-26 14:10:00,47.77,47.83,47.76,47.77,94200.0,38.9824,39.0314,38.9743,38.9824,94200.0
2015-03-26 14:15:00,47.77,47.84,47.77,47.8,40800.0,38.9824,39.0395,38.9824,39.0069,40800.0
2015-03-26 14:20:00,47.79,47.81,47.74,47.75,41800.0,38.9987,39.0151,38.9579,38.9661,41800.0
2015-03-26 14:25:00,47.76,47.77,47.67,47.7,77400.0,38.9743,38.9824,38.9008,38.9253,77400.0
2015-03-26 14:30:00,47.7,47.73,47.68,47.69,55400.0,38.9253,38.9498,38.909,38.9171,55400.0
2015-03-26 14:35:00,47.7,47.8,47.68,47.73,65200.0,38.9253,39.0069,38.909,38.9498,65200.0
2015-03-26 14:40:00,47.73,47.77,47.71,47.74,35200.0,38.9498,38.9824,38.9334,38.9579,35200.0
2015-03-26 14:45:00,47.75,47.77,47.63,47.64,45000.0,38.9661,38.9824,38.8682,38.8763,45000.0
2015-03-26 14:50:00,47.63,47.68,47.57,47.67,60600.0,38.8682,38.909,38.8192,38.9008,60600.0
2015-03-26 14:55:00,47.66,47.68,47.59,47.6,55000.0,38.8926,38.909,38.8355,38.8437,55000.0
2015-03-26 15:00:00,47.6,47.6,47.54,47.59,86400.0,38.8437,38.8437,38.7947,38.8355,86400.0
2015-03-26 15:05:00,47.59,47.65,47.56,47.64,59800.0,38.8355,38.8845,38.811,38.8763,59800.0
2015-03-26 15:10:00,47.65,47.65,47.56,47.56,54200.0,38.8845,38.8845,38.811,38.811,54200.0
2015-03-26 15:15:00,47.55,47.6,47.55,47.56,68200.0,38.8029,38.8437,38.8029,38.811,68200.0
2015-03-26 15:20:00,47.56,47.59,47.54,47.54,53800.0,38.811,38.8355,38.7947,38.7947,53800.0
2015-03-26 15:25:00,47.55,47.62,47.55,47.57,59600.0,38.8029,38.86,38.8029,38.8192,59600.0
2015-03-26 15:30:00,47.57,47.63,47.54,47.63,68000.0,38.8192,38.8682,38.7947,38.8682,68000.0
2015-03-26 15:35:00,47.63,47.69,47.59,47.6,80200.0,38.8682,38.9171,38.8355,38.8437,80200.0
2015-03-26 15:40:00,47.6,47.6,47.54,47.58,69800.0,38.8437,38.8437,38.7947,38.8274,69800.0
2015-03-26 15:45:00,47.58,47.6,47.55,47.57,102000.0,38.8274,38.8437,38.8029,38.8192,102000.0
2015-03-26 15:50:00,47.57,47.62,47.55,47.57,167400.0,38.8192,38.86,38.8029,38.8192,167400.0
2015-03-26 15:55:00,47.58,47.58,47.51,47.54,220200.0,38.8274,38.8274,38.7702,38.7947,220200.0
2015-03-27 09:30:00,47.48,47.73,47.48,47.67,232800.0,38.7458,38.9498,38.7458,38.9008,232800.0
2015-03-27 09:35:00,47.69,47.98,47.69,47.9,210400.0,38.9171,39.1538,38.9171,39.0885,210400.0
2015-03-27 09:40:00,47.91,47.98,47.81,47.82,122200.0,39.0967,39.1538,39.0151,39.0232,122200.0
2015-03-27 09:45:00,47.82,47.91,47.79,47.91,109000.0,39.0232,39.0967,38.9987,39.0967,109000.0
2015-03-27 09:50:00,47.92,47.94,47.82,47.87,147200.0,39.1048,39.1211,39.0232,39.064,147200.0
2015-03-27 09:55:00,47.86,47.89,47.76,47.84,205400.0,39.0559,39.0803,38.9743,39.0395,205400.0
2015-03-27 10:00:00,47.83,47.87,47.75,47.8,92800.0,39.0314,39.064,38.9661,39.0069,92800.0
2015-03-27 10:05:00,47.81,47.81,47.7,47.73,89200.0,39.0151,39.0151,38.9253,38.9498,89200.0
2015-03-27 10:10:00,47.74,47.74,47.5,47.52,122000.0,38.9579,38.9579,38.7621,38.7784,122000.0
2015-03-27 10:15:00,47.53,47.54,47.38,47.44,144400.0,38.7866,38.7947,38.6642,38.7131,144400.0
2015-03-27 10:20:00,47.44,47.68,47.44,47.65,88600.0,38.7131,38.909,38.7131,38.8845,88600.0
2015-03-27 10:25:00,47.66,47.69,47.6,47.6,118800.0,38.8926,38.9171,38.8437,38.8437,118800.0
2015-03-27 10:30:00,47.6,47.6,47.5,47.51,85400.0,38.8437,38.8437,38.7621,38.7702,85400.0
2015-03-27 10:35:00,47.51,47.67,47.5,47.67,88200.0,38.7702,38.9008,38.7621,38.9008,88200.0
2015-03-27 10:40:00,47.67,47.72,47.65,47.68,98800.0,38.9008,38.9416,38.8845,38.909,98800.0
2015-03-27 10:45:00,47.68,47.74,47.65,47.73,100800.0,38.909,38.9579,38.8845,38.9498,100800.0
2015-03-27 10:50:00,47.73,47.74,47.68,47.71,50800.0,38.9498,38.9579,38.909,38.9334,50800.0
2015-03-27 10:55:00,47.7,47.74,47.68,47.71,55600.0,38.9253,38.9579,38.909,38.9334,55600.0
2015-03-27 11:00:00,47.71,47.8,47.68,47.8,59800.0,38.9334,39.0069,38.909,39.0069,59800.0
2015-03-27 11:05:00,47.79,47.8,47.72,47.73,59000.0,38.9987,39.0069,38.9416,38.9498,59000.0
2015-03-27 11:10:00,47.74,47.79,47.72,47.79,34200.0,38.9579,38.9987,38.9416,38.9987,34200.0
2015-03-27 11:15:00,47.78,47.79,47.7,47.71,88200.0,38.9906,38.9987,38.9253,38.9334,88200.0
2015-03-27 11:20:00,47.71,47.76,47.7,47.74,73400.0,38.9334,38.9743,38.9253,38.9579,73400.0
2015-03-27 11:25:00,47.74,47.74,47.64,47.66,69800.0,38.9579,38.9579,38.8763,38.8926,69800.0
2015-03-27 11:30:00,47.65,47.67,47.62,47.63,68000.0,38.8845,38.9008,38.86,38.8682,68000.0
2015-03-27 11:35:00,47.63,47.7,47.62,47.67,75400.0,38.8682,38.9253,38.86,38.9008,75400.0
2015-03-27 11:40:00,47.67,47.72,47.63,47.71,90000.0,38.9008,38.9416,38.8682,38.9334,90000.0
2015-03-27 11:45:00,47.71,47.72,47.66,47.69,107400.0,38.9334,38.9416,38.8926,38.9171,107400.0
2015-03-27 11:50:00,47.69,47.72,47.61,47.63,23400.0,38.9171,38.9416,38.8518,38.8682,23400.0
2015-03-27 11:55:00,47.62,47.62,47.52,47.57,69600.0,38.86,38.86,38.7784,38.8192,69600.0
2015-03-27 12:00:00,47.57,47.6,47.52,47.58,84800.0,38.8192,38.8437,38.7784,38.8274,84800.0
2015-03-27 12:05:00,47.58,47.6,47.53,47.6,118800.0,38.8274,38.8437,38.7866,38.8437,118800.0
2015-03-27 12:10:00,47.61,47.64,47.59,47.62,49600.0,38.8518,38.8763,38.8355,38.86,49600.0
2015-03-27 12:15:00,47.63,47.63,47.58,47.58,27200.0,38.8682,38.8682,38.8274,38.8274,27200.0
2015-03-27 12:20:00,47.58,47.63,47.58,47.63,31600.0,38.8274,38.8682,38.8274,38.8682,31600.0
2015-03-27 12:25:00,47.62,47.63,47.56,47.59,41800.0,38.86,38.8682,38.811,38.8355,41800.0
2015-03-27 12:30:00,47.59,47.63,47.57,47.57,44200.0,38.8355,38.8682,38.8192,38.8192,44200.0
2015-03-27 12:35:00,47.58,47.6,47.56,47.59,56200.0,38.8274,38.8437,38.811,38.8355,56200.0
2015-03-27 12:40:00,47.6,47.64,47.55,47.55,122400.0,38.8437,38.8763,38.8029,38.8029,122400.0
2015-03-27 12:45:00,47.55,47.59,47.51,47.59,75800.0,38.8029,38.8355,38.7702,38.8355,75800.0
2015-03-27 12:50:00,47.57,47.6,47.56,47.6,49000.0,38.8192,38.8437,38.811,38.8437,49000.0
2015-03-27 12:55:00,47.6,47.65,47.59,47.65,25600.0,38.8437,38.8845,38.8355,38.8845,25600.0
2015-03-27 13:00:00,47.66,47.68,47.63,47.66,46200.0,38.8926,38.909,38.8682,38.8926,46200.0
2015-03-27 13:05:00,47.67,47.67,47.59,47.6,74600.0,38.9008,38.9008,38.8355,38.8437,74600.0
2015-03-27 13:10:00,47.6,47.65,47.6,47.64,44400.0,38.8437,38.8845,38.8437,38.8763,44400.0
2015-03-27 13:15:00,47.64,47.66,47.61,47.63,20400.0,38.8763,38.8926,38.8518,38.8682,20400.0
2015-03-27 13:20:00,47.63,47.63,47.6,47.63,27800.0,38.8682,38.8682,38.8437,38.8682,27800.0
2015-03-27 13:25:00,47.62,47.65,47.59,47.59,58800.0,38.86,38.8845,38.8355,38.8355,58800.0
2015-03-27 13:30:00,47.59,47.65,47.59,47.65,59400.0,38.8355,38.8845,38.8355,38.8845,59400.0
2015-03-27 13:35:00,47.64,47.65,47.6,47.61,38400.0,38.8763,38.8845,38.8437,38.8518,38400.0
2015-03-27 13:40:00,47.62,47.63,47.57,47.58,26400.0,38.86,38.8682,38.8192,38.8274,26400.0
2015-03-27 13:45:00,47.58,47.6,47.57,47.58,23800.0,38.8274,38.8437,38.8192,38.8274,23800.0
2015-03-27 13:50:00,47.58,47.6,47.57,47.58,65200.0,38.8274,38.8437,38.8192,38.8274,65200.0
2015-03-27 13:55:00,47.58,47.62,47.57,47.6,50600.0,38.8274,38.86,38.8192,38.8437,50600.0
2015-03-27 14:00:00,47.61,47.63,47.58,47.58,54000.0,38.8518,38.8682,38.8274,38.8274,54000.0
2015-03-27 14:05:00,47.59,47.64,47.57,47.64,92800.0,38.8355,38.8763,38.8192,38.8763,92800.0
2015-03-27 14:10:00,47.64,47.66,47.6,47.6,42200.0,38.8763,38.8926,38.8437,38.8437,42200.0
2015-03-27 14:15:00,47.6,47.63,47.59,47.62,30600.0,38.8437,38.8682,38.8355,38.86,30600.0
2015-03-27 14:20:00,47.62,47.63,47.59,47.6,37000.0,38.86,38.8682,38.8355,38.8437,37000.0
2015-03-27 14:25:00,47.6,47.65,47.6,47.65,46200.0,38.8437,38.8845,38.8437,38.8845,46200.0
2015-03-27 14:30:00,47.65,47.65,47.62,47.62,17800.0,38.8845,38.8845,38.86,38.86,17800.0
2015-03-27 14:35:00,47.63,47.65,47.6,47.61,74200.0,38.8682,38.8845,38.8437,38.8518,74200.0
2015-03-27 14:40:00,47.61,47.63,47.59,47.59,84000.0,38.8518,38.8682,38.8355,38.8355,84000.0
2015-03-27 14:45:00,47.6,47.6,47.58,47.59,34000.0,38.8437,38.8437,38.8274,38.8355,34000.0
2015-03-27 14:50:00,47.6,47.6,47.58,47.6,36400.0,38.8437,38.8437,38.8274,38.8437,36400.0
2015-03-27 14:55:00,47.6,47.62,47.59,47.62,35200.0,38.8437,38.86,38.8355,38.86,35200.0
2015-03-27 15:00:00,47.62,47.63,47.58,47.6,93800.0,38.86,38.8682,38.8274,38.8437,93800.0
2015-03-27 15:05:00,47.6,47.62,47.54,47.54,147400.0,38.8437,38.86,38.7947,38.7947,147400.0
2015-03-27 15:10:00,47.54,47.56,47.53,47.54,93400.0,38.7947,38.811,38.7866,38.7947,93400.0
2015-03-27 15:15:00,47.54,47.54,47.51,47.52,90800.0,38.7947,38.7947,38.7702,38.7784,90800.0
2015-03-27 15:20:00,47.52,47.58,47.52,47.55,131000.0,38.7784,38.8274,38.7784,38.8029,131000.0
2015-03-27 15:25:00,47.55,47.58,47.55,47.58,102800.0,38.8029,38.8274,38.8029,38.8274,102800.0
2015-03-27 15:30:00,47.57,47.6,47.56,47.59,125600.0,38.8192,38.8437,38.811,38.8355,125600.0
2015-03-27 15:35:00,47.59,47.6,47.56,47.58,141200.0,38.8355,38.8437,38.811,38.8274,141200.0
2015-03-27 15:40:00,47.57,47.59,47.56,47.58,138400.0,38.8192,38.8355,38.811,38.8274,138400.0
2015-03-27 15:45:00,47.59,47.59,47.52,47.53,130200.0,38.8355,38.8355,38.7784,38.7866,130200.0
2015-03-27 15:50:00,47.54,47.59,47.54,47.58,180200.0,38.7947,38.8355,38.7947,38.8274,180200.0
2015-03-27 15:55:00,47.58,47.59,47.51,47.54,393000.0,38.8274,38.8355,38.7702,38.7947,393000.0
2015-03-30 09:30:00,48.02,48.05,47.83,47.91,408200.0,39.1864,39.2109,39.0314,39.0967,408200.0
2015-03-30 09:35:00,47.91,47.91,47.75,47.86,119200.0,39.0967,39.0967,38.9661,39.0559,119200.0
2015-03-30 09:40:00,47.87,48.04,47.82,48.02,204000.0,39.064,39.2027,39.0232,39.1864,204000.0
2015-03-30 09:45:00,48.03,48.25,48.02,48.23,215200.0,39.1946,39.3741,39.1864,39.3578,215200.0
2015-03-30 09:50:00,48.23,48.24,48.1,48.12,171000.0,39.3578,39.366,39.2517,39.268,171000.0
2015-03-30 09:55:00,48.15,48.18,48.08,48.1,159800.0,39.2925,39.317,39.2354,39.2517,159800.0
2015-03-30 10:00:00,48.11,48.24,48.1,48.1,133000.0,39.2599,39.366,39.2517,39.2517,133000.0
2015-03-30 10:05:00,48.11,48.12,47.99,48.06,101600.0,39.2599,39.268,39.1619,39.2191,101600.0
2015-03-30 10:10:00,48.06,48.12,48.06,48.08,101600.0,39.2191,39.268,39.2191,39.2354,101600.0
2015-03-30 10:15:00,48.08,48.1,48.01,48.04,65200.0,39.2354,39.2517,39.1783,39.2027,65200.0
2015-03-30 10:20:00,48.04,48.07,47.98,48.01,68000.0,39.2027,39.2272,39.1538,39.1783,68000.0
2015-03-30 10:25:00,48.02,48.02,47.92,47.94,67000.0,39.1864,39.1864,39.1048,39.1211,67000.0
2015-03-30 10:30:00,47.95,48.0,47.94,47.97,41000.0,39.1293,39.1701,39.1211,39.1456,41000.0
2015-03-30 10:35:00,47.98,47.99,47.9,47.92,76800.0,39.1538,39.1619,39.0885,39.1048,76800.0
2015-03-30 10:40:00,47.92,47.95,47.87,47.95,76200.0,39.1048,39.1293,39.064,39.1293,76200.0
2015-03-30 10:45:00,47.94,48.03,47.94,47.99,61200.0,39.1211,39.1946,39.1211,39.1619,61200.0
2015-03-30 10:50:00,47.99,48.02,47.98,48.01,54400.0,39.1619,39.1864,39.1538,39.1783,54400.0
2015-03-30 10:55:00,48.0,48.05,47.95,47.95,52000.0,39.1701,39.2109,39.1293,39.1293,52000.0
2015-03-30 11:00:00,47.97,48.03,47.96,48.0,38600.0,39.1456,39.1946,39.1375,39.1701,38600.0
2015-03-30 11:05:00,47.99,48.01,47.96,47.99,34600.0,39.1619,39.1783,39.1375,39.1619,34600.0
2015-03-30 11:10:00,47.99,48.05,47.98,48.0,72200.0,39.1619,39.2109,39.1538,39.1701,72200.0
2015-03-30 11:15:00,48.02,48.09,48.02,48.06,57600.0,39.1864,39.2435,39.1864,39.2191,57600.0
2015-03-30 11:20:00,48.05,48.05,48.0,48.01,31200.0,39.2109,39.2109,39.1701,39.1783,31200.0
2015-03-30 11:25:00,48.01,48.06,47.94,47.98,110600.0,39.1783,39.2191,39.1211,39.1538,110600.0
2015-03-30 11:30:00,47.97,48.0,47.94,47.94,43600.0,39.1456,39.1701,39.1211,39.1211,43600.0
2015-03-30 11:35:00,47.95,47.98,47.9,47.92,81600.0,39.1293,39.1538,39.0885,39.1048,81600.0
2015-03-30 11:40:00,47.92,47.94,47.91,47.92,27000.0,39.1048,39.1211,39.0967,39.1048,27000.0
2015-03-30 11:45:00,47.92,47.96,47.89,47.96,46400.0,39.1048,39.1375,39.0803,39.1375,46400.0
2015-03-30 11:50:00,47.95,47.95,47.9,47.94,29400.0,39.1293,39.1293,39.0885,39.1211,29400.0
2015-03-30 11:55:00,47.94,47.99,47.93,47.95,39200.0,39.1211,39.1619,39.113,39.1293,39200.0
2015-03-30 12:00:00,47.96,48.04,47.95,48.01,24200.0,39.1375,39.2027,39.1293,39.1783,24200.0
2015-03-30 12:05:00,48.01,48.02,47.96,47.99,22600.0,39.1783,39.1864,39.1375,39.1619,22600.0
2015-03-30 12:10:00,47.99,48.0,47.95,47.99,38200.0,39.1619,39.1701,39.1293,39.1619,38200.0
2015-03-30 12:15:00,47.99,48.02,47.96,48.02,70800.0,39.1619,39.1864,39.1375,39.1864,70800.0
2015-03-30 12:20:00,48.02,48.02,47.99,48.01,23000.0,39.1864,39.1864,39.1619,39.1783,23000.0
2015-03-30 12:25:00,48.02,48.02,47.98,48.0,20600.0,39.1864,39.1864,39.1538,39.1701,20600.0
2015-03-30 12:30:00,48.0,48.02,47.99,48.02,55400.0,39.1701,39.1864,39.1619,39.1864,55400.0
2015-03-30 12:35:00,48.02,48.02,48.0,48.0,31000.0,39.1864,39.1864,39.1701,39.1701,31000.0
2015-03-30 12:40:00,48.01,48.01,47.96,47.97,56600.0,39.1783,39.1783,39.1375,39.1456,56600.0
2015-03-30 12:45:00,47.97,48.01,47.97,47.99,29200.0,39.1456,39.1783,39.1456,39.1619,29200.0
2015-03-30 12:50:00,47.99,48.01,47.95,48.0,62400.0,39.1619,39.1783,39.1293,39.1701,62400.0
2015-03-30 12:55:00,48.01,48.01,47.97,48.01,67000.0,39.1783,39.1783,39.1456,39.1783,67000.0
2015-03-30 13:00:00,48.01,48.05,48.01,48.02,29600.0,39.1783,39.2109,39.1783,39.1864,29600.0
2015-03-30 13:05:00,48.02,48.08,48.02,48.07,18400.0,39.1864,39.2354,39.1864,39.2272,18400.0
2015-03-30 13:10:00,48.06,48.06,47.98,47.99,36400.0,39.2191,39.2191,39.1538,39.1619,36400.0
2015-03-30 13:15:00,47.98,48.05,47.98,48.04,37600.0,39.1538,39.2109,39.1538,39.2027,37600.0
2015-03-30 13:20:00,48.03,48.06,48.02,48.05,35200.0,39.1946,39.2191,39.1864,39.2109,35200.0
2015-03-30 13:25:00,48.06,48.08,48.02,48.03,68800.0,39.2191,39.2354,39.1864,39.1946,68800.0
2015-03-30 13:30:00,48.04,48.05,47.99,48.02,53000.0,39.2027,39.2109,39.1619,39.1864,53000.0
2015-03-30 13:35:00,48.02,48.02,48.0,48.02,29600.0,39.1864,39.1864,39.1701,39.1864,29600.0
2015-03-30 13:40:00,48.01,48.02,47.99,48.0,31800.0,39.1783,39.1864,39.1619,39.1701,31800.0
2015-03-30 13:45:00,47.99,48.03,47.97,47.97,38600.0,39.1619,39.1946,39.1456,39.1456,38600.0
2015-03-30 13:50:00,47.97,47.97,47.94,47.95,36200.0,39.1456,39.1456,39.1211,39.1293,36200.0
2015-03-30 13:55:00,47.96,47.96,47.93,47.94,40800.0,39.1375,39.1375,39.113,39.1211,40800.0
2015-03-30 14:00:00,47.94,47.96,47.94,47.96,41400.0,39.1211,39.1375,39.1211,39.1375,41400.0
2015-03-30 14:05:00,47.95,47.98,47.94,47.96,53800.0,39.1293,39.1538,39.1211,39.1375,53800.0
2015-03-30 14:10:00,47.96,48.01,47.96,48.01,53800.0,39.1375,39.1783,39.1375,39.1783,53800.0
2015-03-30 14:15:00,48.01,48.05,48.01,48.01,30200.0,39.1783,39.2109,39.1783,39.1783,30200.0
2015-03-30 14:20:00,48.02,48.05,47.99,48.04,32600.0,39.1864,39.2109,39.1619,39.2027,32600.0
2015-03-30 14:25:00,48.02,48.07,48.01,48.06,87800.0,39.1864,39.2272,39.1783,39.2191,87800.0
2015-03-30 14:30:00,48.05,48.08,48.04,48.04,28000.0,39.2109,39.2354,39.2027,39.2027,28000.0
2015-03-30 14:35:00,48.04,48.05,48.02,48.02,31800.0,39.2027,39.2109,39.1864,39.1864,31800.0
2015-03-30 14:40:00,48.02,48.04,48.01,48.02,62200.0,39.1864,39.2027,39.1783,39.1864,62200.0
2015-03-30 14:45:00,48.02,48.04,48.02,48.04,38200.0,39.1864,39.2027,39.1864,39.2027,38200.0
2015-03-30 14:50:00,48.04,48.05,48.02,48.05,30400.0,39.2027,39.2109,39.1864,39.2109,30400.0
2015-03-30 14:55:00,48.05,48.09,48.04,48.08,34000.0,39.2109,39.2435,39.2027,39.2354,34000.0
2015-03-30 15:00:00,48.07,48.08,48.05,48.06,29000.0,39.2272,39.2354,39.2109,39.2191,29000.0
2015-03-30 15:05:00,48.05,48.07,48.04,48.07,31400.0,39.2109,39.2272,39.2027,39.2272,31400.0
2015-03-30 15:10:00,48.07,48.07,48.02,48.02,63200.0,39.2272,39.2272,39.1864,39.1864,63200.0
2015-03-30 15:15:00,48.02,48.04,47.99,48.04,63800.0,39.1864,39.2027,39.1619,39.2027,63800.0
2015-03-30 15:20:00,48.04,48.05,47.97,47.98,53600.0,39.2027,39.2109,39.1456,39.1538,53600.0
2015-03-30 15:25:00,47.98,47.99,47.97,47.99,58600.0,39.1538,39.1619,39.1456,39.1619,58600.0
2015-03-30 15:30:00,47.99,47.99,47.93,47.98,90000.0,39.1619,39.1619,39.113,39.1538,90000.0
2015-03-30 15:35:00,47.98,47.99,47.97,47.99,84800.0,39.1538,39.1619,39.1456,39.1619,84800.0
2015-03-30 15:40:00,47.99,48.04,47.98,48.03,77400.0,39.1619,39.2027,39.1538,39.1946,77400.0
2015-03-30 15:45:00,48.02,48.03,48.0,48.02,81400.0,39.1864,39.1946,39.1701,39.1864,81400.0
2015-03-30 15:50:00,48.02,48.03,47.99,48.0,225200.0,39.1864,39.1946,39.1619,39.1701,225200.0
2015-03-30 15:55:00,48.0,48.01,47.98,47.99,258000.0,39.1701,39.1783,39.1538,39.1619,258000.0
2015-03-31 09:30:00,48.09,48.1,47.83,47.86,390000.0,39.2435,39.2517,39.0314,39.0559,390000.0
2015-03-31 09:35:00,47.84,48.0,47.83,47.86,111600.0,39.0395,39.1701,39.0314,39.0559,111600.0
2015-03-31 09:40:00,47.86,47.94,47.77,47.77,132200.0,39.0559,39.1211,38.9824,38.9824,132200.0
2015-03-31 09:45:00,47.77,47.78,47.69,47.73,73400.0,38.9824,38.9906,38.9171,38.9498,73400.0
2015-03-31 09:50:00,47.72,47.76,47.67,47.73,75600.0,38.9416,38.9743,38.9008,38.9498,75600.0
2015-03-31 09:55:00,47.73,47.73,47.63,47.67,118800.0,38.9498,38.9498,38.8682,38.9008,118800.0
2015-03-31 10:00:00,47.67,47.88,47.67,47.88,135400.0,38.9008,39.0722,38.9008,39.0722,135400.0
2015-03-31 10:05:00,47.86,47.88,47.81,47.84,60200.0,39.0559,39.0722,39.0151,39.0395,60200.0
2015-03-31 10:10:00,47.85,47.87,47.77,47.81,61400.0,39.0477,39.064,38.9824,39.0151,61400.0
2015-03-31 10:15:00,47.81,47.82,47.77,47.77,80400.0,39.0151,39.0232,38.9824,38.9824,80400.0
2015-03-31 10:20:00,47.77,47.87,47.77,47.85,82000.0,38.9824,39.064,38.9824,39.0477,82000.0
2015-03-31 10:25:00,47.84,47.84,47.76,47.77,56600.0,39.0395,39.0395,38.9743,38.9824,56600.0
2015-03-31 10:30:00,47.77,47.79,47.75,47.76,37000.0,38.9824,38.9987,38.9661,38.9743,37000.0
2015-03-31 10:35:00,47.76,47.8,47.76,47.79,41200.0,38.9743,39.0069,38.9743,38.9987,41200.0
2015-03-31 10:40:00,47.79,47.81,47.77,47.79,38000.0,38.9987,39.0151,38.9824,38.9987,38000.0
2015-03-31 10:45:00,47.79,47.85,47.77,47.85,59000.0,38.9987,39.0477,38.9824,39.0477,59000.0
2015-03-31 10:50:00,47.85,47.86,47.82,47.82,44800.0,39.0477,39.0559,39.0232,39.0232,44800.0
2015-03-31 10:55:00,47.82,47.82,47.78,47.79,71200.0,39.0232,39.0232,38.9906,38.9987,71200.0
2015-03-31 11:00:00,47.79,47.82,47.79,47.8,73200.0,38.9987,39.0232,38.9987,39.0069,73200.0
2015-03-31 11:05:00,47.81,47.83,47.78,47.79,91000.0,39.0151,39.0314,38.9906,38.9987,91000.0
2015-03-31 11:10:00,47.8,47.87,47.8,47.85,79000.0,39.0069,39.064,39.0069,39.0477,79000.0
2015-03-31 11:15:00,47.85,47.85,47.81,47.83,67200.0,39.0477,39.0477,39.0151,39.0314,67200.0
2015-03-31 11:20:00,47.84,47.87,47.83,47.85,46800.0,39.0395,39.064,39.0314,39.0477,46800.0
2015-03-31 11:25:00,47.85,47.9,47.84,47.85,54400.0,39.0477,39.0885,39.0395,39.0477,54400.0
2015-03-31 11:30:00,47.85,47.85,47.77,47.77,62000.0,39.0477,39.0477,38.9824,38.9824,62000.0
2015-03-31 11:35:00,47.78,47.83,47.74,47.83,22000.0,38.9906,39.0314,38.9579,39.0314,22000.0
2015-03-31 11:40:00,47.82,47.82,47.71,47.73,34200.0,39.0232,39.0232,38.9334,38.9498,34200.0
2015-03-31 11:45:00,47.73,47.73,47.68,47.69,65600.0,38.9498,38.9498,38.909,38.9171,65600.0
2015-03-31 11:50:00,47.69,47.71,47.62,47.64,57000.0,38.9171,38.9334,38.86,38.8763,57000.0
2015-03-31 11:55:00,47.63,47.66,47.56,47.56,52000.0,38.8682,38.8926,38.811,38.811,52000.0
2015-03-31 12:00:00,47.56,47.56,47.46,47.48,128200.0,38.811,38.811,38.7294,38.7458,128200.0
2015-03-31 12:05:00,47.49,47.49,47.47,47.49,64000.0,38.7539,38.7539,38.7376,38.7539,64000.0
2015-03-31 12:10:00,47.49,47.52,47.45,47.51,116400.0,38.7539,38.7784,38.7213,38.7702,116400.0
2015-03-31 12:15:00,47.52,47.61,47.52,47.58,50200.0,38.7784,38.8518,38.7784,38.8274,50200.0
2015-03-31 12:20:00,47.59,47.66,47.59,47.63,37200.0,38.8355,38.8926,38.8355,38.8682,37200.0
2015-03-31 12:25:00,47.63,47.67,47.6,47.61,42400.0,38.8682,38.9008,38.8437,38.8518,42400.0
2015-03-31 12:30:00,47.61,47.61,47.57,47.59,61800.0,38.8518,38.8518,38.8192,38.8355,61800.0
2015-03-31 12:35:00,47.6,47.63,47.6,47.63,40200.0,38.8437,38.8682,38.8437,38.8682,40200.0
2015-03-31 12:40:00,47.63,47.63,47.61,47.62,28200.0,38.8682,38.8682,38.8518,38.86,28200.0
2015-03-31 12:45:00,47.61,47.64,47.59,47.61,67200.0,38.8518,38.8763,38.8355,38.8518,67200.0
2015-03-31 12:50:00,47.63,47.64,47.59,47.6,75000.0,38.8682,38.8763,38.8355,38.8437,75000.0
2015-03-31 12:55:00,47.6,47.66,47.6,47.66,40800.0,38.8437,38.8926,38.8437,38.8926,40800.0
2015-03-31 13:00:00,47.66,47.71,47.66,47.7,88200.0,38.8926,38.9334,38.8926,38.9253,88200.0
2015-03-31 13:05:00,47.71,47.73,47.69,47.72,52200.0,38.9334,38.9498,38.9171,38.9416,52200.0
2015-03-31 13:10:00,47.72,47.73,47.65,47.69,83600.0,38.9416,38.9498,38.8845,38.9171,83600.0
2015-03-31 13:15:00,47.69,47.71,47.69,47.71,23400.0,38.9171,38.9334,38.9171,38.9334,23400.0
2015-03-31 13:20:00,47.71,47.73,47.7,47.73,34000.0,38.9334,38.9498,38.9253,38.9498,34000.0
2015-03-31 13:25:00,47.72,47.73,47.67,47.68,36000.0,38.9416,38.9498,38.9008,38.909,36000.0
2015-03-31 13:30:00,47.68,47.72,47.67,47.72,60600.0,38.909,38.9416,38.9008,38.9416,60600.0
2015-03-31 13:35:00,47.73,47.75,47.68,47.69,84600.0,38.9498,38.9661,38.909,38.9171,84600.0
2015-03-31 13:40:00,47.69,47.77,47.69,47.76,36000.0,38.9171,38.9824,38.9171,38.9743,36000.0
2015-03-31 13:45:00,47.75,47.75,47.65,47.66,55400.0,38.9661,38.9661,38.8845,38.8926,55400.0
2015-03-31 13:50:00,47.66,47.66,47.62,47.62,50600.0,38.8926,38.8926,38.86,38.86,50600.0
2015-03-31 13:55:00,47.63,47.63,47.6,47.6,59600.0,38.8682,38.8682,38.8437,38.8437,59600.0
2015-03-31 14:00:00,47.61,47.65,47.59,47.64,79000.0,38.8518,38.8845,38.8355,38.8763,79000.0
2015-03-31 14:05:00,47.64,47.69,47.64,47.66,20800.0,38.8763,38.9171,38.8763,38.8926,20800.0
2015-03-31 14:10:00,47.66,47.73,47.65,47.7,36400.0,38.8926,38.9498,38.8845,38.9253,36400.0
2015-03-31 14:15:00,47.71,47.74,47.69,47.69,42000.0,38.9334,38.9579,38.9171,38.9171,42000.0
2015-03-31 14:20:00,47.69,47.73,47.65,47.68,52800.0,38.9171,38.9498,38.8845,38.909,52800.0
2015-03-31 14:25:00,47.67,47.67,47.62,47.63,34000.0,38.9008,38.9008,38.86,38.8682,34000.0
2015-03-31 14:30:00,47.63,47.63,47.56,47.57,65000.0,38.8682,38.8682,38.811,38.8192,65000.0
2015-03-31 14:35:00,47.57,47.63,47.57,47.61,55200.0,38.8192,38.8682,38.8192,38.8518,55200.0
2015-03-31 14:40:00,47.61,47.62,47.59,47.6,37000.0,38.8518,38.86,38.8355,38.8437,37000.0
2015-03-31 14:45:00,47.6,47.66,47.59,47.65,36400.0,38.8437,38.8926,38.8355,38.8845,36400.0
2015-03-31 14:50:00,47.66,47.66,47.59,47.6,56200.0,38.8926,38.8926,38.8355,38.8437,56200.0
2015-03-31 14:55:00,47.61,47.67,47.6,47.67,29400.0,38.8518,38.9008,38.8437,38.9008,29400.0
2015-03-31 15:00:00,47.66,47.67,47.58,47.59,33400.0,38.8926,38.9008,38.8274,38.8355,33400.0
2015-03-31 15:05:00,47.6,47.6,47.56,47.58,41400.0,38.8437,38.8437,38.811,38.8274,41400.0
2015-03-31 15:10:00,47.59,47.62,47.56,47.57,57400.0,38.8355,38.86,38.811,38.8192,57400.0
2015-03-31 15:15:00,47.56,47.56,47.5,47.5,71600.0,38.811,38.811,38.7621,38.7621,71600.0
2015-03-31 15:20:00,47.52,47.55,47.45,47.46,79800.0,38.7784,38.8029,38.7213,38.7294,79800.0
2015-03-31 15:25:00,47.46,47.52,47.46,47.5,36400.0,38.7294,38.7784,38.7294,38.7621,36400.0
2015-03-31 15:30:00,47.5,47.5,47.42,47.44,87800.0,38.7621,38.7621,38.6968,38.7131,87800.0
2015-03-31 15:35:00,47.44,47.51,47.44,47.48,59800.0,38.7131,38.7702,38.7131,38.7458,59800.0
2015-03-31 15:40:00,47.48,47.52,47.45,47.46,91200.0,38.7458,38.7784,38.7213,38.7294,91200.0
2015-03-31 15:45:00,47.45,47.49,47.44,47.45,125800.0,38.7213,38.7539,38.7131,38.7213,125800.0
2015-03-31 15:50:00,47.45,47.45,47.37,47.37,263000.0,38.7213,38.7213,38.656,38.656,263000.0
2015-03-31 15:55:00,47.37,47.45,47.35,47.35,492200.0,38.656,38.7213,38.6397,38.6397,492200.0
2015-04-01 09:30:00,47.19,47.25,46.91,46.98,293800.0,38.5091,38.5581,38.2806,38.3377,293800.0
2015-04-01 09:35:00,46.98,46.99,46.72,46.96,321800.0,38.3377,38.3459,38.1256,38.3214,321800.0
2015-04-01 09:40:00,46.96,46.96,46.75,46.75,173200.0,38.3214,38.3214,38.15,38.15,173200.0
2015-04-01 09:45:00,46.75,46.77,46.63,46.66,265600.0,38.15,38.1664,38.0521,38.0766,265600.0
2015-04-01 09:50:00,46.65,46.66,46.46,46.49,332400.0,38.0684,38.0766,37.9134,37.9379,332400.0
2015-04-01 09:55:00,46.49,46.66,46.49,46.63,186400.0,37.9379,38.0766,37.9379,38.0521,186400.0
2015-04-01 10:00:00,46.63,46.75,46.56,46.69,212800.0,38.0521,38.15,37.995,38.1011,212800.0
2015-04-01 10:05:00,46.71,46.73,46.6,46.63,152800.0,38.1174,38.1337,38.0276,38.0521,152800.0
2015-04-01 10:10:00,46.64,46.69,46.58,46.65,139000.0,38.0603,38.1011,38.0113,38.0684,139000.0
2015-04-01 10:15:00,46.65,46.74,46.61,46.74,153000.0,38.0684,38.1419,38.0358,38.1419,153000.0
2015-04-01 10:20:00,46.73,46.74,46.58,46.58,256800.0,38.1337,38.1419,38.0113,38.0113,256800.0
2015-04-01 10:25:00,46.58,46.65,46.55,46.62,218400.0,38.0113,38.0684,37.9868,38.044,218400.0
2015-04-01 10:30:00,46.62,46.66,46.51,46.56,238200.0,38.044,38.0766,37.9542,37.995,238200.0
2015-04-01 10:35:00,46.56,46.6,46.54,46.59,162800.0,37.995,38.0276,37.9787,38.0195,162800.0
2015-04-01 10:40:00,46.59,46.7,46.58,46.69,120800.0,38.0195,38.1092,38.0113,38.1011,120800.0
2015-04-01 10:45:00,46.7,46.72,46.66,46.72,162000.0,38.1092,38.1256,38.0766,38.1256,162000.0
2015-04-01 10:50:00,46.73,46.8,46.71,46.71,186800.0,38.1337,38.1908,38.1174,38.1174,186800.0
2015-04-01 10:55:00,46.71,46.72,46.6,46.6,89000.0,38.1174,38.1256,38.0276,38.0276,89000.0
2015-04-01 11:00:00,46.61,46.65,46.58,46.61,121400.0,38.0358,38.0684,38.0113,38.0358,121400.0
2015-04-01 11:05:00,46.61,46.65,46.59,46.63,126400.0,38.0358,38.0684,38.0195,38.0521,126400.0
2015-04-01 11:10:00,46.63,46.68,46.59,46.63,189200.0,38.0521,38.0929,38.0195,38.0521,189200.0
2015-04-01 11:15:00,46.63,46.66,46.57,46.62,208000.0,38.0521,38.0766,38.0032,38.044,208000.0
2015-04-01 11:20:00,46.62,46.65,46.48,46.48,236600.0,38.044,38.0684,37.9297,37.9297,236600.0
2015-04-01 11:25:00,46.49,46.49,46.45,46.46,159600.0,37.9379,37.9379,37.9052,37.9134,159600.0
2015-04-01 11:30:00,46.47,46.55,46.45,46.46,169800.0,37.9216,37.9868,37.9052,37.9134,169800.0
2015-04-01 11:35:00,46.47,46.49,46.44,46.48,146000.0,37.9216,37.9379,37.8971,37.9297,146000.0
2015-04-01 11:40:00,46.48,46.58,46.46,46.57,177800.0,37.9297,38.0113,37.9134,38.0032,177800.0
2015-04-01 11:45:00,46.57,46.6,46.57,46.58,85600.0,38.0032,38.0276,38.0032,38.0113,85600.0
2015-04-01 11:50:00,46.58,46.62,46.57,46.59,81200.0,38.0113,38.044,38.0032,38.0195,81200.0
2015-04-01 11:55:00,46.59,46.6,46.48,46.49,94600.0,38.0195,38.0276,37.9297,37.9379,94600.0
2015-04-01 12:00:00,46.49,46.54,46.46,46.47,116600.0,37.9379,37.9787,37.9134,37.9216,116600.0
2015-04-01 12:05:00,46.47,46.47,46.41,46.45,114600.0,37.9216,37.9216,37.8726,37.9052,114600.0
2015-04-01 12:10:00,46.46,46.49,46.3,46.38,225000.0,37.9134,37.9379,37.7828,37.8481,225000.0
2015-04-01 12:15:00,46.38,46.4,46.35,46.4,130400.0,37.8481,37.8644,37.8236,37.8644,130400.0
2015-04-01 12:20:00,46.4,46.41,46.35,46.41,92800.0,37.8644,37.8726,37.8236,37.8726,92800.0
2015-04-01 12:25:00,46.41,46.44,46.41,46.41,109400.0,37.8726,37.8971,37.8726,37.8726,109400.0
2015-04-01 12:30:00,46.42,46.45,46.41,46.45,115200.0,37.8808,37.9052,37.8726,37.9052,115200.0
2015-04-01 12:35:00,46.44,46.51,46.44,46.51,73800.0,37.8971,37.9542,37.8971,37.9542,73800.0
2015-04-01 12:40:00,46.5,46.52,46.48,46.51,81800.0,37.946,37.9624,37.9297,37.9542,81800.0
2015-04-01 12:45:00,46.51,46.52,46.45,46.5,108200.0,37.9542,37.9624,37.9052,37.946,108200.0
2015-04-01 12:50:00,46.5,46.52,46.48,46.5,107000.0,37.946,37.9624,37.9297,37.946,107000.0
2015-04-01 12:55:00,46.5,46.51,46.48,46.49,107800.0,37.946,37.9542,37.9297,37.9379,107800.0
2015-04-01 13:00:00,46.49,46.52,46.47,46.49,62200.0,37.9379,37.9624,37.9216,37.9379,62200.0
2015-04-01 13:05:00,46.48,46.51,46.48,46.51,76200.0,37.9297,37.9542,37.9297,37.9542,76200.0
2015-04-01 13:10:00,46.51,46.52,46.49,46.49,90400.0,37.9542,37.9624,37.9379,37.9379,90400.0
2015-04-01 13:15:00,46.49,46.51,46.49,46.5,50800.0,37.9379,37.9542,37.9379,37.946,50800.0
2015-04-01 13:20:00,46.5,46.51,46.46,46.49,60200.0,37.946,37.9542,37.9134,37.9379,60200.0
2015-04-01 13:25:00,46.49,46.49,46.43,46.44,74800.0,37.9379,37.9379,37.8889,37.8971,74800.0
2015-04-01 13:30:00,46.44,46.53,46.44,46.5,103600.0,37.8971,37.9705,37.8971,37.946,103600.0
2015-04-01 13:35:00,46.49,46.52,46.46,46.49,58200.0,37.9379,37.9624,37.9134,37.9379,58200.0
2015-04-01 13:40:00,46.49,46.51,46.49,46.49,77400.0,37.9379,37.9542,37.9379,37.9379,77400.0
2015-04-01 13:45:00,46.49,46.52,46.47,46.5,142000.0,37.9379,37.9624,37.9216,37.946,142000.0
2015-04-01 13:50:00,46.5,46.52,46.48,46.48,83800.0,37.946,37.9624,37.9297,37.9297,83800.0
2015-04-01 13:55:00,46.49,46.55,46.48,46.51,155600.0,37.9379,37.9868,37.9297,37.9542,155600.0
2015-04-01 14:00:00,46.51,46.52,46.49,46.49,88200.0,37.9542,37.9624,37.9379,37.9379,88200.0
2015-04-01 14:05:00,46.49,46.52,46.49,46.5,127200.0,37.9379,37.9624,37.9379,37.946,127200.0
2015-04-01 14:10:00,46.51,46.58,46.49,46.49,185600.0,37.9542,38.0113,37.9379,37.9379,185600.0
2015-04-01 14:15:00,46.49,46.5,46.46,46.5,51800.0,37.9379,37.946,37.9134,37.946,51800.0
2015-04-01 14:20:00,46.5,46.52,46.49,46.49,96000.0,37.946,37.9624,37.9379,37.9379,96000.0
2015-04-01 14:25:00,46.49,46.49,46.39,46.42,110400.0,37.9379,37.9379,37.8563,37.8808,110400.0
2015-04-01 14:30:00,46.41,46.42,46.38,46.42,88200.0,37.8726,37.8808,37.8481,37.8808,88200.0
2015-04-01 14:35:00,46.42,46.45,46.38,46.45,52800.0,37.8808,37.9052,37.8481,37.9052,52800.0
2015-04-01 14:40:00,46.45,46.46,46.4,46.43,87000.0,37.9052,37.9134,37.8644,37.8889,87000.0
2015-04-01 14:45:00,46.44,46.47,46.38,46.45,230600.0,37.8971,37.9216,37.8481,37.9052,230600.0
2015-04-01 14:50:00,46.45,46.47,46.43,46.44,132200.0,37.9052,37.9216,37.8889,37.8971,132200.0
2015-04-01 14:55:00,46.44,46.47,46.42,46.44,73000.0,37.8971,37.9216,37.8808,37.8971,73000.0
2015-04-01 15:00:00,46.45,46.45,46.36,46.36,204600.0,37.9052,37.9052,37.8318,37.8318,204600.0
2015-04-01 15:05:00,46.37,46.37,46.28,46.3,272400.0,37.84,37.84,37.7665,37.7828,272400.0
2015-04-01 15:10:00,46.31,46.42,46.3,46.37,127600.0,37.791,37.8808,37.7828,37.84,127600.0
2015-04-01 15:15:00,46.38,46.4,46.35,46.37,83800.0,37.8481,37.8644,37.8236,37.84,83800.0
2015-04-01 15:20:00,46.37,46.39,46.35,46.39,123200.0,37.84,37.8563,37.8236,37.8563,123200.0
2015-04-01 15:25:00,46.38,46.4,46.34,46.38,145600.0,37.8481,37.8644,37.8155,37.8481,145600.0
2015-04-01 15:30:00,46.38,46.4,46.34,46.39,155800.0,37.8481,37.8644,37.8155,37.8563,155800.0
2015-04-01 15:35:00,46.39,46.47,46.38,46.42,283000.0,37.8563,37.9216,37.8481,37.8808,283000.0
2015-04-01 15:40:00,46.42,46.43,46.32,46.34,228600.0,37.8808,37.8889,37.7991,37.8155,228600.0
2015-04-01 15:45:00,46.34,46.41,46.34,46.38,212600.0,37.8155,37.8726,37.8155,37.8481,212600.0
2015-04-01 15:50:00,46.38,46.45,46.38,46.42,288200.0,37.8481,37.9052,37.8481,37.8808,288200.0
2015-04-01 15:55:00,46.43,46.51,46.42,46.51,465000.0,37.8889,37.9542,37.8808,37.9542,465000.0
2015-04-02 09:30:00,46.71,46.8,46.62,46.75,359000.0,38.1174,38.1908,38.044,38.15,359000.0
2015-04-02 09:35:00,46.75,46.87,46.7,46.73,289000.0,38.15,38.248,38.1092,38.1337,289000.0
2015-04-02 09:40:00,46.73,46.76,46.61,46.74,109200.0,38.1337,38.1582,38.0358,38.1419,109200.0
2015-04-02 09:45:00,46.73,46.8,46.72,46.74,192000.0,38.1337,38.1908,38.1256,38.1419,192000.0
2015-04-02 09:50:00,46.75,46.9,46.74,46.85,131000.0,38.15,38.2725,38.1419,38.2317,131000.0
2015-04-02 09:55:00,46.84,46.97,46.84,46.96,147000.0,38.2235,38.3296,38.2235,38.3214,147000.0
2015-04-02 10:00:00,46.96,47.06,46.96,46.99,205400.0,38.3214,38.403,38.3214,38.3459,205400.0
2015-04-02 10:05:00,46.99,47.02,46.98,46.99,117200.0,38.3459,38.3704,38.3377,38.3459,117200.0
2015-04-02 10:10:00,46.99,47.02,46.97,47.02,121000.0,38.3459,38.3704,38.3296,38.3704,121000.0
2015-04-02 10:15:00,47.02,47.05,46.98,46.99,145600.0,38.3704,38.3949,38.3377,38.3459,145600.0
2015-04-02 10:20:00,47.0,47.01,46.98,46.99,149600.0,38.3541,38.3622,38.3377,38.3459,149600.0
2015-04-02 10:25:00,46.99,47.0,46.97,46.98,83400.0,38.3459,38.3541,38.3296,38.3377,83400.0
2015-04-02 10:30:00,46.98,47.0,46.96,46.98,110200.0,38.3377,38.3541,38.3214,38.3377,110200.0
2015-04-02 10:35:00,46.97,46.98,46.93,46.97,107200.0,38.3296,38.3377,38.2969,38.3296,107200.0
2015-04-02 10:40:00,46.97,46.99,46.91,46.92,84000.0,38.3296,38.3459,38.2806,38.2888,84000.0
2015-04-02 10:45:00,46.92,46.98,46.92,46.97,64000.0,38.2888,38.3377,38.2888,38.3296,64000.0
2015-04-02 10:50:00,46.97,46.99,46.96,46.98,94800.0,38.3296,38.3459,38.3214,38.3377,94800.0
2015-04-02 10:55:00,46.98,46.98,46.9,46.91,98400.0,38.3377,38.3377,38.2725,38.2806,98400.0
2015-04-02 11:00:00,46.91,46.94,46.87,46.94,73800.0,38.2806,38.3051,38.248,38.3051,73800.0
2015-04-02 11:05:00,46.94,46.95,46.92,46.93,35200.0,38.3051,38.3133,38.2888,38.2969,35200.0
2015-04-02 11:10:00,46.93,46.98,46.92,46.97,74000.0,38.2969,38.3377,38.2888,38.3296,74000.0
2015-04-02 11:15:00,46.98,46.98,46.96,46.98,55800.0,38.3377,38.3377,38.3214,38.3377,55800.0
2015-04-02 11:20:00,46.98,46.98,46.97,46.97,53000.0,38.3377,38.3377,38.3296,38.3296,53000.0
2015-04-02 11:25:00,46.98,47.0,46.95,46.95,109800.0,38.3377,38.3541,38.3133,38.3133,109800.0
2015-04-02 11:30:00,46.96,46.98,46.95,46.98,55000.0,38.3214,38.3377,38.3133,38.3377,55000.0
2015-04-02 11:35:00,46.98,46.99,46.96,46.99,71600.0,38.3377,38.3459,38.3214,38.3459,71600.0
2015-04-02 11:40:00,46.98,46.99,46.95,46.96,44400.0,38.3377,38.3459,38.3133,38.3214,44400.0
2015-04-02 11:45:00,46.97,46.99,46.96,46.99,30400.0,38.3296,38.3459,38.3214,38.3459,30400.0
2015-04-02 11:50:00,46.99,47.02,46.96,46.96,61200.0,38.3459,38.3704,38.3214,38.3214,61200.0
2015-04-02 11:55:00,46.97,47.0,46.96,46.99,77000.0,38.3296,38.3541,38.3214,38.3459,77000.0
2015-04-02 12:00:00,46.99,46.99,46.91,46.91,90800.0,38.3459,38.3459,38.2806,38.2806,90800.0
2015-04-02 12:05:00,46.91,46.91,46.87,46.89,36600.0,38.2806,38.2806,38.248,38.2643,36600.0
2015-04-02 12:10:00,46.9,46.93,46.89,46.92,32200.0,38.2725,38.2969,38.2643,38.2888,32200.0
2015-04-02 12:15:00,46.91,46.97,46.91,46.95,29400.0,38.2806,38.3296,38.2806,38.3133,29400.0
2015-04-02 12:20:00,46.95,46.97,46.94,46.96,27800.0,38.3133,38.3296,38.3051,38.3214,27800.0
2015-04-02 12:25:00,46.97,46.97,46.95,46.97,94000.0,38.3296,38.3296,38.3133,38.3296,94000.0
2015-04-02 12:30:00,46.97,46.99,46.96,46.96,30400.0,38.3296,38.3459,38.3214,38.3214,30400.0
2015-04-02 12:35:00,46.96,46.99,46.95,46.98,34800.0,38.3214,38.3459,38.3133,38.3377,34800.0
2015-04-02 12:40:00,46.98,47.0,46.97,46.99,43800.0,38.3377,38.3541,38.3296,38.3459,43800.0
2015-04-02 12:45:00,46.99,47.02,46.97,46.98,44200.0,38.3459,38.3704,38.3296,38.3377,44200.0
2015-04-02 12:50:00,46.98,47.04,46.97,47.03,32800.0,38.3377,38.3867,38.3296,38.3785,32800.0
2015-04-02 12:55:00,47.03,47.04,47.02,47.04,15800.0,38.3785,38.3867,38.3704,38.3867,15800.0
2015-04-02 13:00:00,47.04,47.05,47.03,47.04,30000.0,38.3867,38.3949,38.3785,38.3867,30000.0
2015-04-02 13:05:00,47.04,47.09,47.04,47.08,63800.0,38.3867,38.4275,38.3867,38.4193,63800.0
2015-04-02 13:10:00,47.08,47.08,47.05,47.06,38000.0,38.4193,38.4193,38.3949,38.403,38000.0
2015-04-02 13:15:00,47.06,47.07,47.05,47.07,70600.0,38.403,38.4112,38.3949,38.4112,70600.0
2015-04-02 13:20:00,47.06,47.07,47.05,47.06,43400.0,38.403,38.4112,38.3949,38.403,43400.0
2015-04-02 13:25:00,47.06,47.1,47.04,47.1,83600.0,38.403,38.4357,38.3867,38.4357,83600.0
2015-04-02 13:30:00,47.1,47.11,47.08,47.11,49400.0,38.4357,38.4438,38.4193,38.4438,49400.0
2015-04-02 13:35:00,47.11,47.13,47.1,47.13,55400.0,38.4438,38.4601,38.4357,38.4601,55400.0
2015-04-02 13:40:00,47.13,47.17,47.13,47.16,66200.0,38.4601,38.4928,38.4601,38.4846,66200.0
2015-04-02 13:45:00,47.16,47.16,47.12,47.12,49200.0,38.4846,38.4846,38.452,38.452,49200.0
2015-04-02 13:50:00,47.13,47.13,47.09,47.1,54200.0,38.4601,38.4601,38.4275,38.4357,54200.0
2015-04-02 13:55:00,47.1,47.12,47.1,47.12,29400.0,38.4357,38.452,38.4357,38.452,29400.0
2015-04-02 14:00:00,47.12,47.14,47.11,47.14,61000.0,38.452,38.4683,38.4438,38.4683,61000.0
2015-04-02 14:05:00,47.14,47.18,47.13,47.18,54200.0,38.4683,38.5009,38.4601,38.5009,54200.0
2015-04-02 14:10:00,47.18,47.24,47.18,47.24,54600.0,38.5009,38.5499,38.5009,38.5499,54600.0
2015-04-02 14:15:00,47.24,47.25,47.22,47.25,58200.0,38.5499,38.5581,38.5336,38.5581,58200.0
2015-04-02 14:20:00,47.25,47.25,47.2,47.21,55200.0,38.5581,38.5581,38.5173,38.5254,55200.0
2015-04-02 14:25:00,47.21,47.22,47.19,47.21,52000.0,38.5254,38.5336,38.5091,38.5254,52000.0
2015-04-02 14:30:00,47.21,47.21,47.2,47.2,40400.0,38.5254,38.5254,38.5173,38.5173,40400.0
2015-04-02 14:35:00,47.2,47.2,47.15,47.15,49400.0,38.5173,38.5173,38.4765,38.4765,49400.0
2015-04-02 14:40:00,47.15,47.16,47.09,47.1,92000.0,38.4765,38.4846,38.4275,38.4357,92000.0
2015-04-02 14:45:00,47.1,47.1,47.06,47.1,57000.0,38.4357,38.4357,38.403,38.4357,57000.0
2015-04-02 14:50:00,47.1,47.1,47.02,47.04,89800.0,38.4357,38.4357,38.3704,38.3867,89800.0
2015-04-02 14:55:00,47.04,47.06,47.04,47.05,29600.0,38.3867,38.403,38.3867,38.3949,29600.0
2015-04-02 15:00:00,47.05,47.12,47.04,47.11,95000.0,38.3949,38.452,38.3867,38.4438,95000.0
2015-04-02 15:05:00,47.11,47.15,47.11,47.15,57200.0,38.4438,38.4765,38.4438,38.4765,57200.0
2015-04-02 15:10:00,47.15,47.15,47.08,47.09,92600.0,38.4765,38.4765,38.4193,38.4275,92600.0
2015-04-02 15:15:00,47.09,47.12,47.08,47.08,53800.0,38.4275,38.452,38.4193,38.4193,53800.0
2015-04-02 15:20:00,47.09,47.1,47.07,47.1,61800.0,38.4275,38.4357,38.4112,38.4357,61800.0
2015-04-02 15:25:00,47.1,47.18,47.09,47.17,68400.0,38.4357,38.5009,38.4275,38.4928,68400.0
2015-04-02 15:30:00,47.17,47.22,47.16,47.22,134600.0,38.4928,38.5336,38.4846,38.5336,134600.0
2015-04-02 15:35:00,47.21,47.29,47.21,47.28,142000.0,38.5254,38.5907,38.5254,38.5826,142000.0
2015-04-02 15:40:00,47.28,47.28,47.24,47.27,94200.0,38.5826,38.5826,38.5499,38.5744,94200.0
2015-04-02 15:45:00,47.27,47.32,47.27,47.3,145200.0,38.5744,38.6152,38.5744,38.5989,145200.0
2015-04-02 15:50:00,47.3,47.3,47.24,47.27,186000.0,38.5989,38.5989,38.5499,38.5744,186000.0
2015-04-02 15:55:00,47.27,47.29,47.2,47.21,298600.0,38.5744,38.5907,38.5173,38.5254,298600.0
2015-04-06 09:30:00,46.93,46.98,46.73,46.81,174600.0,38.2969,38.3377,38.1337,38.199,174600.0
2015-04-06 09:35:00,46.82,47.07,46.82,47.04,139200.0,38.2072,38.4112,38.2072,38.3867,139200.0
2015-04-06 09:40:00,47.03,47.17,47.02,47.15,67200.0,38.3785,38.4928,38.3704,38.4765,67200.0
2015-04-06 09:45:00,47.16,47.32,47.16,47.3,64600.0,38.4846,38.6152,38.4846,38.5989,64600.0
2015-04-06 09:50:00,47.31,47.32,47.2,47.21,64200.0,38.607,38.6152,38.5173,38.5254,64200.0
2015-04-06 09:55:00,47.22,47.24,47.18,47.22,45000.0,38.5336,38.5499,38.5009,38.5336,45000.0
2015-04-06 10:00:00,47.23,47.24,47.12,47.18,53000.0,38.5417,38.5499,38.452,38.5009,53000.0
2015-04-06 10:05:00,47.17,47.22,47.15,47.18,71000.0,38.4928,38.5336,38.4765,38.5009,71000.0
2015-04-06 10:10:00,47.17,47.19,47.13,47.13,59600.0,38.4928,38.5091,38.4601,38.4601,59600.0
2015-04-06 10:15:00,47.13,47.23,47.13,47.18,64000.0,38.4601,38.5417,38.4601,38.5009,64000.0
2015-04-06 10:20:00,47.21,47.34,47.2,47.33,47600.0,38.5254,38.6315,38.5173,38.6234,47600.0
2015-04-06 10:25:00,47.32,47.32,47.22,47.28,158400.0,38.6152,38.6152,38.5336,38.5826,158400.0
2015-04-06 10:30:00,47.29,47.4,47.29,47.35,130600.0,38.5907,38.6805,38.5907,38.6397,130600.0
2015-04-06 10:35:00,47.35,47.37,47.24,47.27,117400.0,38.6397,38.656,38.5499,38.5744,117400.0
2015-04-06 10:40:00,47.28,47.3,47.24,47.26,42800.0,38.5826,38.5989,38.5499,38.5662,42800.0
2015-04-06 10:45:00,47.25,47.27,47.23,47.24,36600.0,38.5581,38.5744,38.5417,38.5499,36600.0
2015-04-06 10:50:00,47.24,47.27,47.24,47.24,46800.0,38.5499,38.5744,38.5499,38.5499,46800.0
2015-04-06 10:55:00,47.26,47.27,47.24,47.27,43600.0,38.5662,38.5744,38.5499,38.5744,43600.0
2015-04-06 11:00:00,47.27,47.29,47.22,47.22,91400.0,38.5744,38.5907,38.5336,38.5336,91400.0
2015-04-06 11:05:00,47.21,47.26,47.21,47.24,46400.0,38.5254,38.5662,38.5254,38.5499,46400.0
2015-04-06 11:10:00,47.24,47.26,47.21,47.23,38400.0,38.5499,38.5662,38.5254,38.5417,38400.0
2015-04-06 11:15:00,47.24,47.25,47.21,47.25,43200.0,38.5499,38.5581,38.5254,38.5581,43200.0
2015-04-06 11:20:00,47.24,47.26,47.21,47.23,34600.0,38.5499,38.5662,38.5254,38.5417,34600.0
2015-04-06 11:25:00,47.23,47.24,47.2,47.23,52800.0,38.5417,38.5499,38.5173,38.5417,52800.0
2015-04-06 11:30:00,47.24,47.24,47.19,47.2,78600.0,38.5499,38.5499,38.5091,38.5173,78600.0
2015-04-06 11:35:00,47.2,47.21,47.18,47.18,38600.0,38.5173,38.5254,38.5009,38.5009,38600.0
2015-04-06 11:40:00,47.19,47.22,47.19,47.2,81000.0,38.5091,38.5336,38.5091,38.5173,81000.0
2015-04-06 11:45:00,47.2,47.23,47.18,47.2,51200.0,38.5173,38.5417,38.5009,38.5173,51200.0
2015-04-06 11:50:00,47.2,47.22,47.18,47.22,119800.0,38.5173,38.5336,38.5009,38.5336,119800.0
2015-04-06 11:55:00,47.23,47.26,47.2,47.2,108200.0,38.5417,38.5662,38.5173,38.5173,108200.0
2015-04-06 12:00:00,47.21,47.22,47.18,47.22,52800.0,38.5254,38.5336,38.5009,38.5336,52800.0
2015-04-06 12:05:00,47.22,47.22,47.19,47.21,87400.0,38.5336,38.5336,38.5091,38.5254,87400.0
2015-04-06 12:10:00,47.21,47.22,47.17,47.22,62800.0,38.5254,38.5336,38.4928,38.5336,62800.0
2015-04-06 12:15:00,47.22,47.22,47.2,47.21,48600.0,38.5336,38.5336,38.5173,38.5254,48600.0
2015-04-06 12:20:00,47.21,47.24,47.2,47.22,126200.0,38.5254,38.5499,38.5173,38.5336,126200.0
2015-04-06 12:25:00,47.22,47.27,47.2,47.26,71400.0,38.5336,38.5744,38.5173,38.5662,71400.0
2015-04-06 12:30:00,47.25,47.27,47.24,47.26,24400.0,38.5581,38.5744,38.5499,38.5662,24400.0
2015-04-06 12:35:00,47.26,47.27,47.24,47.24,22800.0,38.5662,38.5744,38.5499,38.5499,22800.0
2015-04-06 12:40:00,47.24,47.26,47.22,47.24,19400.0,38.5499,38.5662,38.5336,38.5499,19400.0
2015-04-06 12:45:00,47.24,47.26,47.23,47.24,22800.0,38.5499,38.5662,38.5417,38.5499,22800.0
2015-04-06 12:50:00,47.24,47.27,47.24,47.27,24000.0,38.5499,38.5744,38.5499,38.5744,24000.0
2015-04-06 12:55:00,47.27,47.28,47.26,47.26,24000.0,38.5744,38.5826,38.5662,38.5662,24000.0
2015-04-06 13:00:00,47.27,47.3,47.27,47.28,40600.0,38.5744,38.5989,38.5744,38.5826,40600.0
2015-04-06 13:05:00,47.27,47.29,47.27,47.27,45200.0,38.5744,38.5907,38.5744,38.5744,45200.0
2015-04-06 13:10:00,47.27,47.29,47.27,47.27,29000.0,38.5744,38.5907,38.5744,38.5744,29000.0
2015-04-06 13:15:00,47.27,47.3,47.26,47.3,55200.0,38.5744,38.5989,38.5662,38.5989,55200.0
2015-04-06 13:20:00,47.29,47.35,47.29,47.35,30400.0,38.5907,38.6397,38.5907,38.6397,30400.0
2015-04-06 13:25:00,47.34,47.35,47.34,47.35,22600.0,38.6315,38.6397,38.6315,38.6397,22600.0
2015-04-06 13:30:00,47.35,47.35,47.32,47.33,28600.0,38.6397,38.6397,38.6152,38.6234,28600.0
2015-04-06 13:35:00,47.33,47.35,47.3,47.31,22000.0,38.6234,38.6397,38.5989,38.607,22000.0
2015-04-06 13:40:00,47.32,47.32,47.3,47.3,15600.0,38.6152,38.6152,38.5989,38.5989,15600.0
2015-04-06 13:45:00,47.31,47.31,47.28,47.29,28000.0,38.607,38.607,38.5826,38.5907,28000.0
2015-04-06 13:50:00,47.29,47.31,47.28,47.29,21600.0,38.5907,38.607,38.5826,38.5907,21600.0
2015-04-06 13:55:00,47.29,47.31,47.29,47.31,41600.0,38.5907,38.607,38.5907,38.607,41600.0
2015-04-06 14:00:00,47.3,47.31,47.27,47.3,28000.0,38.5989,38.607,38.5744,38.5989,28000.0
2015-04-06 14:05:00,47.3,47.3,47.29,47.29,23000.0,38.5989,38.5989,38.5907,38.5907,23000.0
2015-04-06 14:10:00,47.29,47.31,47.28,47.3,39000.0,38.5907,38.607,38.5826,38.5989,39000.0
2015-04-06 14:15:00,47.3,47.31,47.27,47.29,53200.0,38.5989,38.607,38.5744,38.5907,53200.0
2015-04-06 14:20:00,47.3,47.3,47.29,47.3,23400.0,38.5989,38.5989,38.5907,38.5989,23400.0
2015-04-06 14:25:00,47.29,47.29,47.27,47.28,14600.0,38.5907,38.5907,38.5744,38.5826,14600.0
2015-04-06 14:30:00,47.28,47.29,47.28,47.29,25400.0,38.5826,38.5907,38.5826,38.5907,25400.0
2015-04-06 14:35:00,47.29,47.3,47.27,47.29,23000.0,38.5907,38.5989,38.5744,38.5907,23000.0
2015-04-06 14:40:00,47.28,47.3,47.27,47.29,27200.0,38.5826,38.5989,38.5744,38.5907,27200.0
2015-04-06 14:45:00,47.29,47.29,47.26,47.26,52400.0,38.5907,38.5907,38.5662,38.5662,52400.0
2015-04-06 14:50:00,47.26,47.27,47.25,47.26,24600.0,38.5662,38.5744,38.5581,38.5662,24600.0
2015-04-06 14:55:00,47.26,47.26,47.23,47.24,43600.0,38.5662,38.5662,38.5417,38.5499,43600.0
2015-04-06 15:00:00,47.24,47.26,47.24,47.26,33600.0,38.5499,38.5662,38.5499,38.5662,33600.0
2015-04-06 15:05:00,47.26,47.27,47.22,47.23,57800.0,38.5662,38.5744,38.5336,38.5417,57800.0
2015-04-06 15:10:00,47.23,47.26,47.2,47.26,35000.0,38.5417,38.5662,38.5173,38.5662,35000.0
2015-04-06 15:15:00,47.25,47.26,47.22,47.23,39600.0,38.5581,38.5662,38.5336,38.5417,39600.0
2015-04-06 15:20:00,47.23,47.26,47.23,47.24,38800.0,38.5417,38.5662,38.5417,38.5499,38800.0
2015-04-06 15:25:00,47.24,47.25,47.23,47.23,33400.0,38.5499,38.5581,38.5417,38.5417,33400.0
2015-04-06 15:30:00,47.23,47.27,47.23,47.27,49600.0,38.5417,38.5744,38.5417,38.5744,49600.0
2015-04-06 15:35:00,47.27,47.29,47.24,47.27,67000.0,38.5744,38.5907,38.5499,38.5744,67000.0
2015-04-06 15:40:00,47.27,47.3,47.26,47.3,68400.0,38.5744,38.5989,38.5662,38.5989,68400.0
2015-04-06 15:45:00,47.3,47.3,47.26,47.27,93000.0,38.5989,38.5989,38.5662,38.5744,93000.0
2015-04-06 15:50:00,47.27,47.28,47.26,47.27,126000.0,38.5744,38.5826,38.5662,38.5744,126000.0
2015-04-06 15:55:00,47.27,47.29,47.24,47.27,249400.0,38.5744,38.5907,38.5499,38.5744,249400.0
2015-04-07 09:30:00,47.21,47.44,47.17,47.38,160400.0,38.5254,38.7131,38.4928,38.6642,160400.0
2015-04-07 09:35:00,47.44,47.45,47.33,47.42,111800.0,38.7131,38.7213,38.6234,38.6968,111800.0
2015-04-07 09:40:00,47.41,47.45,47.36,47.38,91600.0,38.6886,38.7213,38.6478,38.6642,91600.0
2015-04-07 09:45:00,47.38,47.41,47.33,47.38,154600.0,38.6642,38.6886,38.6234,38.6642,154600.0
2015-04-07 09:50:00,47.39,47.48,47.37,47.44,129400.0,38.6723,38.7458,38.656,38.7131,129400.0
2015-04-07 09:55:00,47.44,47.44,47.37,47.38,60000.0,38.7131,38.7131,38.656,38.6642,60000.0
2015-04-07 10:00:00,47.37,47.41,47.27,47.27,83000.0,38.656,38.6886,38.5744,38.5744,83000.0
2015-04-07 10:05:00,47.26,47.33,47.23,47.33,53800.0,38.5662,38.6234,38.5417,38.6234,53800.0
2015-04-07 10:10:00,47.33,47.43,47.3,47.4,56600.0,38.6234,38.705,38.5989,38.6805,56600.0
2015-04-07 10:15:00,47.38,47.41,47.37,47.38,39000.0,38.6642,38.6886,38.656,38.6642,39000.0
2015-04-07 10:20:00,47.38,47.42,47.38,47.41,37200.0,38.6642,38.6968,38.6642,38.6886,37200.0
2015-04-07 10:25:00,47.41,47.42,47.38,47.42,113400.0,38.6886,38.6968,38.6642,38.6968,113400.0
2015-04-07 10:30:00,47.42,47.45,47.4,47.41,153800.0,38.6968,38.7213,38.6805,38.6886,153800.0
2015-04-07 10:35:00,47.42,47.43,47.37,47.38,94600.0,38.6968,38.705,38.656,38.6642,94600.0
2015-04-07 10:40:00,47.38,47.41,47.37,47.38,66800.0,38.6642,38.6886,38.656,38.6642,66800.0
2015-04-07 10:45:00,47.38,47.41,47.37,47.38,139000.0,38.6642,38.6886,38.656,38.6642,139000.0
2015-04-07 10:50:00,47.39,47.4,47.33,47.33,60000.0,38.6723,38.6805,38.6234,38.6234,60000.0
2015-04-07 10:55:00,47.33,47.34,47.29,47.29,32000.0,38.6234,38.6315,38.5907,38.5907,32000.0
2015-04-07 11:00:00,47.29,47.34,47.27,47.31,56600.0,38.5907,38.6315,38.5744,38.607,56600.0
2015-04-07 11:05:00,47.32,47.32,47.27,47.29,29200.0,38.6152,38.6152,38.5744,38.5907,29200.0
2015-04-07 11:10:00,47.29,47.37,47.29,47.36,48600.0,38.5907,38.656,38.5907,38.6478,48600.0
2015-04-07 11:15:00,47.35,47.35,47.3,47.31,18200.0,38.6397,38.6397,38.5989,38.607,18200.0
2015-04-07 11:20:00,47.31,47.32,47.27,47.32,33400.0,38.607,38.6152,38.5744,38.6152,33400.0
2015-04-07 11:25:00,47.31,47.35,47.31,47.35,34400.0,38.607,38.6397,38.607,38.6397,34400.0
2015-04-07 11:30:00,47.35,47.37,47.34,47.37,23000.0,38.6397,38.656,38.6315,38.656,23000.0
2015-04-07 11:35:00,47.37,47.4,47.35,47.38,27600.0,38.656,38.6805,38.6397,38.6642,27600.0
2015-04-07 11:40:00,47.37,47.4,47.36,47.38,34000.0,38.656,38.6805,38.6478,38.6642,34000.0
2015-04-07 11:45:00,47.38,47.38,47.36,47.37,21000.0,38.6642,38.6642,38.6478,38.656,21000.0
2015-04-07 11:50:00,47.38,47.4,47.37,47.38,12600.0,38.6642,38.6805,38.656,38.6642,12600.0
2015-04-07 11:55:00,47.38,47.4,47.35,47.4,26800.0,38.6642,38.6805,38.6397,38.6805,26800.0
2015-04-07 12:00:00,47.39,47.41,47.37,47.38,44200.0,38.6723,38.6886,38.656,38.6642,44200.0
2015-04-07 12:05:00,47.38,47.38,47.34,47.35,28400.0,38.6642,38.6642,38.6315,38.6397,28400.0
2015-04-07 12:10:00,47.35,47.36,47.34,47.35,16600.0,38.6397,38.6478,38.6315,38.6397,16600.0
2015-04-07 12:15:00,47.34,47.34,47.29,47.29,36400.0,38.6315,38.6315,38.5907,38.5907,36400.0
2015-04-07 12:20:00,47.3,47.31,47.29,47.29,29000.0,38.5989,38.607,38.5907,38.5907,29000.0
2015-04-07 12:25:00,47.3,47.32,47.29,47.3,29200.0,38.5989,38.6152,38.5907,38.5989,29200.0
2015-04-07 12:30:00,47.3,47.31,47.29,47.3,42200.0,38.5989,38.607,38.5907,38.5989,42200.0
2015-04-07 12:35:00,47.3,47.3,47.28,47.3,31200.0,38.5989,38.5989,38.5826,38.5989,31200.0
2015-04-07 12:40:00,47.3,47.3,47.27,47.28,28200.0,38.5989,38.5989,38.5744,38.5826,28200.0
2015-04-07 12:45:00,47.28,47.29,47.27,47.28,23400.0,38.5826,38.5907,38.5744,38.5826,23400.0
2015-04-07 12:50:00,47.27,47.3,47.27,47.29,9400.0,38.5744,38.5989,38.5744,38.5907,9400.0
2015-04-07 12:55:00,47.29,47.31,47.28,47.29,26000.0,38.5907,38.607,38.5826,38.5907,26000.0
2015-04-07 13:00:00,47.29,47.31,47.29,47.3,20400.0,38.5907,38.607,38.5907,38.5989,20400.0
2015-04-07 13:05:00,47.3,47.31,47.28,47.29,65200.0,38.5989,38.607,38.5826,38.5907,65200.0
2015-04-07 13:10:00,47.29,47.3,47.27,47.29,16000.0,38.5907,38.5989,38.5744,38.5907,16000.0
2015-04-07 13:15:00,47.29,47.31,47.28,47.31,27000.0,38.5907,38.607,38.5826,38.607,27000.0
2015-04-07 13:20:00,47.31,47.31,47.29,47.29,31600.0,38.607,38.607,38.5907,38.5907,31600.0
2015-04-07 13:25:00,47.3,47.3,47.28,47.29,20000.0,38.5989,38.5989,38.5826,38.5907,20000.0
2015-04-07 13:30:00,47.29,47.3,47.28,47.3,30200.0,38.5907,38.5989,38.5826,38.5989,30200.0
2015-04-07 13:35:00,47.29,47.3,47.29,47.29,19400.0,38.5907,38.5989,38.5907,38.5907,19400.0
2015-04-07 13:40:00,47.3,47.31,47.29,47.3,37400.0,38.5989,38.607,38.5907,38.5989,37400.0
2015-04-07 13:45:00,47.3,47.32,47.29,47.32,53600.0,38.5989,38.6152,38.5907,38.6152,53600.0
2015-04-07 13:50:00,47.31,47.34,47.3,47.32,25200.0,38.607,38.6315,38.5989,38.6152,25200.0
2015-04-07 13:55:00,47.32,47.32,47.29,47.3,32800.0,38.6152,38.6152,38.5907,38.5989,32800.0
2015-04-07 14:00:00,47.29,47.3,47.27,47.29,24400.0,38.5907,38.5989,38.5744,38.5907,24400.0
2015-04-07 14:05:00,47.28,47.31,47.28,47.29,19600.0,38.5826,38.607,38.5826,38.5907,19600.0
2015-04-07 14:10:00,47.29,47.3,47.28,47.28,27400.0,38.5907,38.5989,38.5826,38.5826,27400.0
2015-04-07 14:15:00,47.28,47.3,47.27,47.3,40400.0,38.5826,38.5989,38.5744,38.5989,40400.0
2015-04-07 14:20:00,47.3,47.3,47.27,47.3,20400.0,38.5989,38.5989,38.5744,38.5989,20400.0
2015-04-07 14:25:00,47.29,47.31,47.29,47.3,40400.0,38.5907,38.607,38.5907,38.5989,40400.0
2015-04-07 14:30:00,47.29,47.29,47.26,47.27,32800.0,38.5907,38.5907,38.5662,38.5744,32800.0
2015-04-07 14:35:00,47.26,47.27,47.25,47.26,25800.0,38.5662,38.5744,38.5581,38.5662,25800.0
2015-04-07 14:40:00,47.26,47.26,47.24,47.24,41600.0,38.5662,38.5662,38.5499,38.5499,41600.0
2015-04-07 14:45:00,47.24,47.24,47.2,47.22,67400.0,38.5499,38.5499,38.5173,38.5336,67400.0
2015-04-07 14:50:00,47.21,47.22,47.16,47.16,97600.0,38.5254,38.5336,38.4846,38.4846,97600.0
2015-04-07 14:55:00,47.17,47.17,47.13,47.14,71800.0,38.4928,38.4928,38.4601,38.4683,71800.0
2015-04-07 15:00:00,47.15,47.15,47.13,47.15,66800.0,38.4765,38.4765,38.4601,38.4765,66800.0
2015-04-07 15:05:00,47.15,47.18,47.13,47.18,45000.0,38.4765,38.5009,38.4601,38.5009,45000.0
2015-04-07 15:10:00,47.17,47.19,47.13,47.18,60000.0,38.4928,38.5091,38.4601,38.5009,60000.0
2015-04-07 15:15:00,47.17,47.19,47.17,47.18,42800.0,38.4928,38.5091,38.4928,38.5009,42800.0
2015-04-07 15:20:00,47.18,47.18,47.12,47.12,92400.0,38.5009,38.5009,38.452,38.452,92400.0
2015-04-07 15:25:00,47.12,47.17,47.11,47.16,37800.0,38.452,38.4928,38.4438,38.4846,37800.0
2015-04-07 15:30:00,47.16,47.19,47.15,47.17,61000.0,38.4846,38.5091,38.4765,38.4928,61000.0
2015-04-07 15:35:00,47.17,47.17,47.05,47.05,62400.0,38.4928,38.4928,38.3949,38.3949,62400.0
2015-04-07 15:40:00,47.05,47.06,46.98,47.05,119400.0,38.3949,38.403,38.3377,38.3949,119400.0
2015-04-07 15:45:00,47.06,47.1,47.04,47.06,73000.0,38.403,38.4357,38.3867,38.403,73000.0
2015-04-07 15:50:00,47.06,47.06,47.02,47.04,106600.0,38.403,38.403,38.3704,38.3867,106600.0
2015-04-07 15:55:00,47.04,47.09,47.04,47.04,328400.0,38.3867,38.4275,38.3867,38.3867,328400.0
2015-04-08 09:30:00,46.92,47.17,46.92,47.17,234600.0,38.2888,38.4928,38.2888,38.4928,234600.0
2015-04-08 09:35:00,47.17,47.37,47.13,47.26,117800.0,38.4928,38.656,38.4601,38.5662,117800.0
2015-04-08 09:40:00,47.27,47.43,47.27,47.27,118800.0,38.5744,38.705,38.5744,38.5744,118800.0
2015-04-08 09:45:00,47.3,47.35,47.23,47.31,127600.0,38.5989,38.6397,38.5417,38.607,127600.0
2015-04-08 09:50:00,47.31,47.31,47.22,47.26,115200.0,38.607,38.607,38.5336,38.5662,115200.0
2015-04-08 09:55:00,47.24,47.27,47.21,47.27,97200.0,38.5499,38.5744,38.5254,38.5744,97200.0
2015-04-08 10:00:00,47.27,47.32,47.26,47.27,68200.0,38.5744,38.6152,38.5662,38.5744,68200.0
2015-04-08 10:05:00,47.27,47.42,47.27,47.38,57200.0,38.5744,38.6968,38.5744,38.6642,57200.0
2015-04-08 10:10:00,47.38,47.44,47.35,47.37,50600.0,38.6642,38.7131,38.6397,38.656,50600.0
2015-04-08 10:15:00,47.36,47.37,47.3,47.3,62600.0,38.6478,38.656,38.5989,38.5989,62600.0
2015-04-08 10:20:00,47.31,47.38,47.31,47.38,39000.0,38.607,38.6642,38.607,38.6642,39000.0
2015-04-08 10:25:00,47.38,47.41,47.37,47.38,35000.0,38.6642,38.6886,38.656,38.6642,35000.0
2015-04-08 10:30:00,47.39,47.43,47.38,47.43,20000.0,38.6723,38.705,38.6642,38.705,20000.0
2015-04-08 10:35:00,47.42,47.42,47.35,47.38,35000.0,38.6968,38.6968,38.6397,38.6642,35000.0
2015-04-08 10:40:00,47.37,47.37,47.24,47.29,59000.0,38.656,38.656,38.5499,38.5907,59000.0
2015-04-08 10:45:00,47.29,47.33,47.27,47.31,68800.0,38.5907,38.6234,38.5744,38.607,68800.0
2015-04-08 10:50:00,47.31,47.4,47.3,47.38,53000.0,38.607,38.6805,38.5989,38.6642,53000.0
2015-04-08 10:55:00,47.38,47.41,47.35,47.4,45200.0,38.6642,38.6886,38.6397,38.6805,45200.0
2015-04-08 11:00:00,47.4,47.4,47.34,47.35,38600.0,38.6805,38.6805,38.6315,38.6397,38600.0
2015-04-08 11:05:00,47.35,47.37,47.33,47.35,54800.0,38.6397,38.656,38.6234,38.6397,54800.0
2015-04-08 11:10:00,47.35,47.37,47.34,47.36,24600.0,38.6397,38.656,38.6315,38.6478,24600.0
2015-04-08 11:15:00,47.36,47.45,47.34,47.38,62800.0,38.6478,38.7213,38.6315,38.6642,62800.0
2015-04-08 11:20:00,47.38,47.38,47.33,47.34,32000.0,38.6642,38.6642,38.6234,38.6315,32000.0
2015-04-08 11:25:00,47.35,47.37,47.3,47.35,47800.0,38.6397,38.656,38.5989,38.6397,47800.0
2015-04-08 11:30:00,47.35,47.36,47.3,47.32,28200.0,38.6397,38.6478,38.5989,38.6152,28200.0
2015-04-08 11:35:00,47.32,47.36,47.31,47.34,22400.0,38.6152,38.6478,38.607,38.6315,22400.0
2015-04-08 11:40:00,47.34,47.39,47.34,47.36,38600.0,38.6315,38.6723,38.6315,38.6478,38600.0
2015-04-08 11:45:00,47.35,47.36,47.35,47.35,44600.0,38.6397,38.6478,38.6397,38.6397,44600.0
2015-04-08 11:50:00,47.35,47.35,47.32,47.33,26600.0,38.6397,38.6397,38.6152,38.6234,26600.0
2015-04-08 11:55:00,47.34,47.35,47.34,47.35,20400.0,38.6315,38.6397,38.6315,38.6397,20400.0
2015-04-08 12:00:00,47.35,47.39,47.35,47.37,20200.0,38.6397,38.6723,38.6397,38.656,20200.0
2015-04-08 12:05:00,47.38,47.4,47.35,47.38,61600.0,38.6642,38.6805,38.6397,38.6642,61600.0
2015-04-08 12:10:00,47.37,47.43,47.37,47.38,176800.0,38.656,38.705,38.656,38.6642,176800.0
2015-04-08 12:15:00,47.4,47.41,47.38,47.4,15400.0,38.6805,38.6886,38.6642,38.6805,15400.0
2015-04-08 12:20:00,47.4,47.42,47.38,47.38,53600.0,38.6805,38.6968,38.6642,38.6642,53600.0
2015-04-08 12:25:00,47.38,47.4,47.36,47.4,59000.0,38.6642,38.6805,38.6478,38.6805,59000.0
2015-04-08 12:30:00,47.4,47.41,47.38,47.41,26800.0,38.6805,38.6886,38.6642,38.6886,26800.0
2015-04-08 12:35:00,47.4,47.42,47.38,47.39,23000.0,38.6805,38.6968,38.6642,38.6723,23000.0
2015-04-08 12:40:00,47.39,47.5,47.38,47.47,129800.0,38.6723,38.7621,38.6642,38.7376,129800.0
2015-04-08 12:45:00,47.48,47.5,47.47,47.49,51200.0,38.7458,38.7621,38.7376,38.7539,51200.0
2015-04-08 12:50:00,47.49,47.55,47.47,47.49,108800.0,38.7539,38.8029,38.7376,38.7539,108800.0
2015-04-08 12:55:00,47.49,47.51,47.46,47.46,60800.0,38.7539,38.7702,38.7294,38.7294,60800.0
2015-04-08 13:00:00,47.47,47.48,47.44,47.45,49200.0,38.7376,38.7458,38.7131,38.7213,49200.0
2015-04-08 13:05:00,47.44,47.49,47.44,47.49,18600.0,38.7131,38.7539,38.7131,38.7539,18600.0
2015-04-08 13:10:00,47.49,47.51,47.44,47.45,29000.0,38.7539,38.7702,38.7131,38.7213,29000.0
2015-04-08 13:15:00,47.45,47.46,47.4,47.42,32400.0,38.7213,38.7294,38.6805,38.6968,32400.0
2015-04-08 13:20:00,47.43,47.46,47.42,47.46,20800.0,38.705,38.7294,38.6968,38.7294,20800.0
2015-04-08 13:25:00,47.46,47.49,47.45,47.48,27200.0,38.7294,38.7539,38.7213,38.7458,27200.0
2015-04-08 13:30:00,47.48,47.49,47.47,47.48,64400.0,38.7458,38.7539,38.7376,38.7458,64400.0
2015-04-08 13:35:00,47.48,47.49,47.46,47.46,27600.0,38.7458,38.7539,38.7294,38.7294,27600.0
2015-04-08 13:40:00,47.46,47.48,47.45,47.47,31400.0,38.7294,38.7458,38.7213,38.7376,31400.0
2015-04-08 13:45:00,47.47,47.52,47.46,47.51,33800.0,38.7376,38.7784,38.7294,38.7702,33800.0
2015-04-08 13:50:00,47.51,47.54,47.5,47.53,38000.0,38.7702,38.7947,38.7621,38.7866,38000.0
2015-04-08 13:55:00,47.52,47.52,47.47,47.5,48400.0,38.7784,38.7784,38.7376,38.7621,48400.0
2015-04-08 14:00:00,47.49,47.51,47.38,47.46,69400.0,38.7539,38.7702,38.6642,38.7294,69400.0
2015-04-08 14:05:00,47.45,47.49,47.33,47.34,64600.0,38.7213,38.7539,38.6234,38.6315,64600.0
2015-04-08 14:10:00,47.33,47.52,47.32,47.48,113600.0,38.6234,38.7784,38.6152,38.7458,113600.0
2015-04-08 14:15:00,47.47,47.59,47.46,47.59,136200.0,38.7376,38.8355,38.7294,38.8355,136200.0
2015-04-08 14:20:00,47.58,47.64,47.54,47.57,65600.0,38.8274,38.8763,38.7947,38.8192,65600.0
2015-04-08 14:25:00,47.57,47.58,47.54,47.56,97800.0,38.8192,38.8274,38.7947,38.811,97800.0
2015-04-08 14:30:00,47.56,47.57,47.51,47.52,61000.0,38.811,38.8192,38.7702,38.7784,61000.0
2015-04-08 14:35:00,47.52,47.55,47.49,47.51,44800.0,38.7784,38.8029,38.7539,38.7702,44800.0
2015-04-08 14:40:00,47.51,47.51,47.44,47.48,54000.0,38.7702,38.7702,38.7131,38.7458,54000.0
2015-04-08 14:45:00,47.49,47.56,47.49,47.55,49800.0,38.7539,38.811,38.7539,38.8029,49800.0
2015-04-08 14:50:00,47.56,47.57,47.45,47.45,73600.0,38.811,38.8192,38.7213,38.7213,73600.0
2015-04-08 14:55:00,47.45,47.49,47.43,47.49,48600.0,38.7213,38.7539,38.705,38.7539,48600.0
2015-04-08 15:00:00,47.49,47.52,47.48,47.5,70600.0,38.7539,38.7784,38.7458,38.7621,70600.0
2015-04-08 15:05:00,47.51,47.54,47.47,47.49,128200.0,38.7702,38.7947,38.7376,38.7539,128200.0
2015-04-08 15:10:00,47.49,47.49,47.43,47.43,62400.0,38.7539,38.7539,38.705,38.705,62400.0
2015-04-08 15:15:00,47.43,47.51,47.42,47.48,54000.0,38.705,38.7702,38.6968,38.7458,54000.0
2015-04-08 15:20:00,47.48,47.48,47.44,47.48,50000.0,38.7458,38.7458,38.7131,38.7458,50000.0
2015-04-08 15:25:00,47.47,47.56,47.47,47.52,68200.0,38.7376,38.811,38.7376,38.7784,68200.0
2015-04-08 15:30:00,47.51,47.55,47.49,47.51,111200.0,38.7702,38.8029,38.7539,38.7702,111200.0
2015-04-08 15:35:00,47.52,47.58,47.5,47.57,120800.0,38.7784,38.8274,38.7621,38.8192,120800.0
2015-04-08 15:40:00,47.57,47.63,47.56,47.58,132800.0,38.8192,38.8682,38.811,38.8274,132800.0
2015-04-08 15:45:00,47.58,47.59,47.52,47.55,100800.0,38.8274,38.8355,38.7784,38.8029,100800.0
2015-04-08 15:50:00,47.55,47.57,47.54,47.56,128600.0,38.8029,38.8192,38.7947,38.811,128600.0
2015-04-08 15:55:00,47.56,47.62,47.54,47.62,345400.0,38.811,38.86,38.7947,38.86,345400.0
2015-04-09 09:30:00,47.65,47.68,47.41,47.45,299700.0,38.8845,38.909,38.6886,38.7213,299700.0
2015-04-09 09:35:00,47.45,47.69,47.45,47.63,174800.0,38.7213,38.9171,38.7213,38.8682,174800.0
2015-04-09 09:40:00,47.63,47.64,47.45,47.46,99000.0,38.8682,38.8763,38.7213,38.7294,99000.0
2015-04-09 09:45:00,47.46,47.55,47.46,47.52,130600.0,38.7294,38.8029,38.7294,38.7784,130600.0
2015-04-09 09:50:00,47.53,47.53,47.26,47.29,155100.0,38.7866,38.7866,38.5662,38.5907,155100.0
2015-04-09 09:55:00,47.29,47.4,47.26,47.28,90400.0,38.5907,38.6805,38.5662,38.5826,90400.0
2015-04-09 10:00:00,47.28,47.45,47.25,47.43,91100.0,38.5826,38.7213,38.5581,38.705,91100.0
2015-04-09 10:05:00,47.43,47.52,47.32,47.44,95200.0,38.705,38.7784,38.6152,38.7131,95200.0
2015-04-09 10:10:00,47.45,47.52,47.38,47.46,88200.0,38.7213,38.7784,38.6642,38.7294,88200.0
2015-04-09 10:15:00,47.46,47.52,47.43,47.46,68800.0,38.7294,38.7784,38.705,38.7294,68800.0
2015-04-09 10:20:00,47.45,47.5,47.41,47.47,71000.0,38.7213,38.7621,38.6886,38.7376,71000.0
2015-04-09 10:25:00,47.46,47.56,47.45,47.54,68700.0,38.7294,38.811,38.7213,38.7947,68700.0
2015-04-09 10:30:00,47.54,47.61,47.51,47.58,76100.0,38.7947,38.8518,38.7702,38.8274,76100.0
2015-04-09 10:35:00,47.59,47.6,47.53,47.59,70800.0,38.8355,38.8437,38.7866,38.8355,70800.0
2015-04-09 10:40:00,47.59,47.6,47.51,47.55,67700.0,38.8355,38.8437,38.7702,38.8029,67700.0
2015-04-09 10:45:00,47.55,47.55,47.51,47.52,75500.0,38.8029,38.8029,38.7702,38.7784,75500.0
2015-04-09 10:50:00,47.52,47.55,47.5,47.52,58100.0,38.7784,38.8029,38.7621,38.7784,58100.0
2015-04-09 10:55:00,47.52,47.56,47.51,47.55,42400.0,38.7784,38.811,38.7702,38.8029,42400.0
2015-04-09 11:00:00,47.55,47.55,47.5,47.51,50800.0,38.8029,38.8029,38.7621,38.7702,50800.0
2015-04-09 11:05:00,47.5,47.51,47.46,47.48,66600.0,38.7621,38.7702,38.7294,38.7458,66600.0
2015-04-09 11:10:00,47.49,47.52,47.45,47.5,48400.0,38.7539,38.7784,38.7213,38.7621,48400.0
2015-04-09 11:15:00,47.5,47.51,47.43,47.44,45600.0,38.7621,38.7702,38.705,38.7131,45600.0
2015-04-09 11:20:00,47.43,47.44,47.36,47.41,72900.0,38.705,38.7131,38.6478,38.6886,72900.0
2015-04-09 11:25:00,47.4,47.46,47.36,47.45,62800.0,38.6805,38.7294,38.6478,38.7213,62800.0
2015-04-09 11:30:00,47.46,47.47,47.36,47.45,102200.0,38.7294,38.7376,38.6478,38.7213,102200.0
2015-04-09 11:35:00,47.45,47.49,47.42,47.42,87800.0,38.7213,38.7539,38.6968,38.6968,87800.0
2015-04-09 11:40:00,47.42,47.45,47.4,47.45,45600.0,38.6968,38.7213,38.6805,38.7213,45600.0
2015-04-09 11:45:00,47.44,47.49,47.44,47.48,34000.0,38.7131,38.7539,38.7131,38.7458,34000.0
2015-04-09 11:50:00,47.47,47.51,47.47,47.48,49900.0,38.7376,38.7702,38.7376,38.7458,49900.0
2015-04-09 11:55:00,47.47,47.5,47.45,47.46,38900.0,38.7376,38.7621,38.7213,38.7294,38900.0
2015-04-09 12:00:00,47.46,47.47,47.44,47.44,34400.0,38.7294,38.7376,38.7131,38.7131,34400.0
2015-04-09 12:05:00,47.45,47.46,47.42,47.43,25700.0,38.7213,38.7294,38.6968,38.705,25700.0
2015-04-09 12:10:00,47.44,47.45,47.42,47.44,35200.0,38.7131,38.7213,38.6968,38.7131,35200.0
2015-04-09 12:15:00,47.43,47.44,47.42,47.44,34700.0,38.705,38.7131,38.6968,38.7131,34700.0
2015-04-09 12:20:00,47.43,47.53,47.42,47.51,42400.0,38.705,38.7866,38.6968,38.7702,42400.0
2015-04-09 12:25:00,47.53,47.56,47.52,47.52,37400.0,38.7866,38.811,38.7784,38.7784,37400.0
2015-04-09 12:30:00,47.53,47.53,47.49,47.5,29300.0,38.7866,38.7866,38.7539,38.7621,29300.0
2015-04-09 12:35:00,47.5,47.55,47.49,47.55,21500.0,38.7621,38.8029,38.7539,38.8029,21500.0
2015-04-09 12:40:00,47.55,47.57,47.53,47.57,59900.0,38.8029,38.8192,38.7866,38.8192,59900.0
2015-04-09 12:45:00,47.58,47.59,47.56,47.58,24600.0,38.8274,38.8355,38.811,38.8274,24600.0
2015-04-09 12:50:00,47.58,47.66,47.57,47.65,38700.0,38.8274,38.8926,38.8192,38.8845,38700.0
2015-04-09 12:55:00,47.65,47.65,47.58,47.6,30200.0,38.8845,38.8845,38.8274,38.8437,30200.0
2015-04-09 13:00:00,47.6,47.63,47.55,47.56,35900.0,38.8437,38.8682,38.8029,38.811,35900.0
2015-04-09 13:05:00,47.56,47.63,47.55,47.62,69900.0,38.811,38.8682,38.8029,38.86,69900.0
2015-04-09 13:10:00,47.62,47.68,47.61,47.67,79800.0,38.86,38.909,38.8518,38.9008,79800.0
2015-04-09 13:15:00,47.68,47.68,47.64,47.66,52600.0,38.909,38.909,38.8763,38.8926,52600.0
2015-04-09 13:20:00,47.67,47.68,47.64,47.68,29900.0,38.9008,38.909,38.8763,38.909,29900.0
2015-04-09 13:25:00,47.68,47.68,47.63,47.64,21900.0,38.909,38.909,38.8682,38.8763,21900.0
2015-04-09 13:30:00,47.63,47.64,47.59,47.61,39100.0,38.8682,38.8763,38.8355,38.8518,39100.0
2015-04-09 13:35:00,47.61,47.61,47.54,47.55,33400.0,38.8518,38.8518,38.7947,38.8029,33400.0
2015-04-09 13:40:00,47.55,47.59,47.54,47.59,42200.0,38.8029,38.8355,38.7947,38.8355,42200.0
2015-04-09 13:45:00,47.59,47.64,47.58,47.63,25600.0,38.8355,38.8763,38.8274,38.8682,25600.0
2015-04-09 13:50:00,47.64,47.65,47.63,47.63,34200.0,38.8763,38.8845,38.8682,38.8682,34200.0
2015-04-09 13:55:00,47.63,47.65,47.6,47.63,32000.0,38.8682,38.8845,38.8437,38.8682,32000.0
2015-04-09 14:00:00,47.63,47.63,47.59,47.61,42000.0,38.8682,38.8682,38.8355,38.8518,42000.0
2015-04-09 14:05:00,47.6,47.61,47.58,47.59,30400.0,38.8437,38.8518,38.8274,38.8355,30400.0
2015-04-09 14:10:00,47.6,47.6,47.58,47.6,25100.0,38.8437,38.8437,38.8274,38.8437,25100.0
2015-04-09 14:15:00,47.59,47.6,47.58,47.59,26100.0,38.8355,38.8437,38.8274,38.8355,26100.0
2015-04-09 14:20:00,47.59,47.6,47.56,47.58,28500.0,38.8355,38.8437,38.811,38.8274,28500.0
2015-04-09 14:25:00,47.58,47.59,47.57,47.59,23700.0,38.8274,38.8355,38.8192,38.8355,23700.0
2015-04-09 14:30:00,47.59,47.59,47.58,47.58,43100.0,38.8355,38.8355,38.8274,38.8274,43100.0
2015-04-09 14:35:00,47.59,47.65,47.58,47.65,61100.0,38.8355,38.8845,38.8274,38.8845,61100.0
2015-04-09 14:40:00,47.65,47.65,47.63,47.64,45300.0,38.8845,38.8845,38.8682,38.8763,45300.0
2015-04-09 14:45:00,47.64,47.64,47.61,47.62,26400.0,38.8763,38.8763,38.8518,38.86,26400.0
2015-04-09 14:50:00,47.63,47.63,47.61,47.63,16800.0,38.8682,38.8682,38.8518,38.8682,16800.0
2015-04-09 14:55:00,47.63,47.65,47.62,47.65,42600.0,38.8682,38.8845,38.86,38.8845,42600.0
2015-04-09 15:00:00,47.65,47.7,47.64,47.7,38300.0,38.8845,38.9253,38.8763,38.9253,38300.0
2015-04-09 15:05:00,47.7,47.7,47.68,47.7,36000.0,38.9253,38.9253,38.909,38.9253,36000.0
2015-04-09 15:10:00,47.7,47.86,47.69,47.85,106500.0,38.9253,39.0559,38.9171,39.0477,106500.0
2015-04-09 15:15:00,47.84,47.85,47.82,47.83,49800.0,39.0395,39.0477,39.0232,39.0314,49800.0
2015-04-09 15:20:00,47.83,47.85,47.8,47.84,157900.0,39.0314,39.0477,39.0069,39.0395,157900.0
2015-04-09 15:25:00,47.83,47.91,47.83,47.9,105900.0,39.0314,39.0967,39.0314,39.0885,105900.0
2015-04-09 15:30:00,47.9,47.91,47.77,47.78,84100.0,39.0885,39.0967,38.9824,38.9906,84100.0
2015-04-09 15:35:00,47.77,47.8,47.77,47.8,61100.0,38.9824,39.0069,38.9824,39.0069,61100.0
2015-04-09 15:40:00,47.8,47.92,47.79,47.9,128300.0,39.0069,39.1048,38.9987,39.0885,128300.0
2015-04-09 15:45:00,47.91,47.91,47.85,47.89,120300.0,39.0967,39.0967,39.0477,39.0803,120300.0
2015-04-09 15:50:00,47.91,47.96,47.9,47.96,282400.0,39.0967,39.1375,39.0885,39.1375,282400.0
2015-04-09 15:55:00,47.96,47.99,47.94,47.96,315400.0,39.1375,39.1619,39.1211,39.1375,315400.0
2015-04-10 09:30:00,48.6,48.6,48.13,48.13,395400.0,39.6597,39.6597,39.2762,39.2762,395400.0
2015-04-10 09:35:00,48.16,48.21,48.01,48.04,175500.0,39.3007,39.3415,39.1783,39.2027,175500.0
2015-04-10 09:40:00,48.03,48.04,47.91,47.94,146500.0,39.1946,39.2027,39.0967,39.1211,146500.0
2015-04-10 09:45:00,47.94,47.98,47.88,47.98,75400.0,39.1211,39.1538,39.0722,39.1538,75400.0
2015-04-10 09:50:00,47.97,47.99,47.94,47.98,61200.0,39.1456,39.1619,39.1211,39.1538,61200.0
2015-04-10 09:55:00,47.97,48.05,47.94,48.03,92800.0,39.1456,39.2109,39.1211,39.1946,92800.0
2015-04-10 10:00:00,48.04,48.23,48.02,48.23,108200.0,39.2027,39.3578,39.1864,39.3578,108200.0
2015-04-10 10:05:00,48.22,48.24,48.16,48.24,104100.0,39.3496,39.366,39.3007,39.366,104100.0
2015-04-10 10:10:00,48.23,48.28,48.16,48.19,124100.0,39.3578,39.3986,39.3007,39.3252,124100.0
2015-04-10 10:15:00,48.19,48.19,48.12,48.14,60900.0,39.3252,39.3252,39.268,39.2843,60900.0
2015-04-10 10:20:00,48.13,48.16,48.09,48.1,67800.0,39.2762,39.3007,39.2435,39.2517,67800.0
2015-04-10 10:25:00,48.1,48.13,48.08,48.12,72900.0,39.2517,39.2762,39.2354,39.268,72900.0
2015-04-10 10:30:00,48.12,48.2,48.11,48.17,59300.0,39.268,39.3333,39.2599,39.3088,59300.0
2015-04-10 10:35:00,48.16,48.2,48.15,48.2,66600.0,39.3007,39.3333,39.2925,39.3333,66600.0
2015-04-10 10:40:00,48.2,48.26,48.19,48.23,117300.0,39.3333,39.3823,39.3252,39.3578,117300.0
2015-04-10 10:45:00,48.23,48.27,48.22,48.26,92300.0,39.3578,39.3904,39.3496,39.3823,92300.0
2015-04-10 10:50:00,48.26,48.31,48.25,48.3,92300.0,39.3823,39.4231,39.3741,39.4149,92300.0
2015-04-10 10:55:00,48.29,48.34,48.28,48.33,67100.0,39.4068,39.4476,39.3986,39.4394,67100.0
2015-04-10 11:00:00,48.32,48.32,48.26,48.26,58400.0,39.4312,39.4312,39.3823,39.3823,58400.0
2015-04-10 11:05:00,48.27,48.31,48.25,48.26,64800.0,39.3904,39.4231,39.3741,39.3823,64800.0
2015-04-10 11:10:00,48.26,48.26,48.2,48.24,63900.0,39.3823,39.3823,39.3333,39.366,63900.0
2015-04-10 11:15:00,48.25,48.27,48.22,48.24,46100.0,39.3741,39.3904,39.3496,39.366,46100.0
2015-04-10 11:20:00,48.23,48.25,48.22,48.22,31300.0,39.3578,39.3741,39.3496,39.3496,31300.0
2015-04-10 11:25:00,48.23,48.24,48.2,48.23,58400.0,39.3578,39.366,39.3333,39.3578,58400.0
2015-04-10 11:30:00,48.23,48.25,48.21,48.23,53200.0,39.3578,39.3741,39.3415,39.3578,53200.0
2015-04-10 11:35:00,48.22,48.3,48.22,48.27,102000.0,39.3496,39.4149,39.3496,39.3904,102000.0
2015-04-10 11:40:00,48.27,48.29,48.25,48.27,49400.0,39.3904,39.4068,39.3741,39.3904,49400.0
2015-04-10 11:45:00,48.27,48.27,48.16,48.2,74400.0,39.3904,39.3904,39.3007,39.3333,74400.0
2015-04-10 11:50:00,48.2,48.22,48.17,48.2,38400.0,39.3333,39.3496,39.3088,39.3333,38400.0
2015-04-10 11:55:00,48.21,48.25,48.19,48.23,39100.0,39.3415,39.3741,39.3252,39.3578,39100.0
2015-04-10 12:00:00,48.24,48.25,48.18,48.19,54100.0,39.366,39.3741,39.317,39.3252,54100.0
2015-04-10 12:05:00,48.19,48.21,48.18,48.2,24500.0,39.3252,39.3415,39.317,39.3333,24500.0
2015-04-10 12:10:00,48.2,48.21,48.18,48.19,38200.0,39.3333,39.3415,39.317,39.3252,38200.0
2015-04-10 12:15:00,48.19,48.25,48.17,48.23,41100.0,39.3252,39.3741,39.3088,39.3578,41100.0
2015-04-10 12:20:00,48.24,48.24,48.16,48.19,37400.0,39.366,39.366,39.3007,39.3252,37400.0
2015-04-10 12:25:00,48.19,48.21,48.17,48.18,31200.0,39.3252,39.3415,39.3088,39.317,31200.0
2015-04-10 12:30:00,48.18,48.21,48.17,48.18,32200.0,39.317,39.3415,39.3088,39.317,32200.0
2015-04-10 12:35:00,48.17,48.18,48.13,48.14,59900.0,39.3088,39.317,39.2762,39.2843,59900.0
2015-04-10 12:40:00,48.15,48.15,48.11,48.15,55400.0,39.2925,39.2925,39.2599,39.2925,55400.0
2015-04-10 12:45:00,48.15,48.15,48.1,48.11,38700.0,39.2925,39.2925,39.2517,39.2599,38700.0
2015-04-10 12:50:00,48.12,48.13,48.1,48.1,35000.0,39.268,39.2762,39.2517,39.2517,35000.0
2015-04-10 12:55:00,48.1,48.11,48.09,48.11,33500.0,39.2517,39.2599,39.2435,39.2599,33500.0
2015-04-10 13:00:00,48.11,48.11,48.07,48.08,28200.0,39.2599,39.2599,39.2272,39.2354,28200.0
2015-04-10 13:05:00,48.07,48.08,48.04,48.05,30500.0,39.2272,39.2354,39.2027,39.2109,30500.0
2015-04-10 13:10:00,48.06,48.1,48.05,48.08,30800.0,39.2191,39.2517,39.2109,39.2354,30800.0
2015-04-10 13:15:00,48.08,48.09,48.06,48.08,31400.0,39.2354,39.2435,39.2191,39.2354,31400.0
2015-04-10 13:20:00,48.07,48.09,48.06,48.08,27500.0,39.2272,39.2435,39.2191,39.2354,27500.0
2015-04-10 13:25:00,48.08,48.09,48.05,48.07,30500.0,39.2354,39.2435,39.2109,39.2272,30500.0
2015-04-10 13:30:00,48.07,48.08,48.02,48.03,48200.0,39.2272,39.2354,39.1864,39.1946,48200.0
2015-04-10 13:35:00,48.04,48.05,48.03,48.04,29300.0,39.2027,39.2109,39.1946,39.2027,29300.0
2015-04-10 13:40:00,48.04,48.06,48.04,48.05,28800.0,39.2027,39.2191,39.2027,39.2109,28800.0
2015-04-10 13:45:00,48.05,48.09,48.05,48.08,22300.0,39.2109,39.2435,39.2109,39.2354,22300.0
2015-04-10 13:50:00,48.08,48.08,48.05,48.05,29100.0,39.2354,39.2354,39.2109,39.2109,29100.0
2015-04-10 13:55:00,48.06,48.07,48.06,48.07,31300.0,39.2191,39.2272,39.2191,39.2272,31300.0
2015-04-10 14:00:00,48.07,48.1,48.06,48.08,47200.0,39.2272,39.2517,39.2191,39.2354,47200.0
2015-04-10 14:05:00,48.08,48.09,48.06,48.07,42800.0,39.2354,39.2435,39.2191,39.2272,42800.0
2015-04-10 14:10:00,48.07,48.08,48.06,48.07,31700.0,39.2272,39.2354,39.2191,39.2272,31700.0
2015-04-10 14:15:00,48.07,48.08,48.06,48.07,50000.0,39.2272,39.2354,39.2191,39.2272,50000.0
2015-04-10 14:20:00,48.08,48.09,48.06,48.07,50200.0,39.2354,39.2435,39.2191,39.2272,50200.0
2015-04-10 14:25:00,48.07,48.08,48.05,48.07,40400.0,39.2272,39.2354,39.2109,39.2272,40400.0
2015-04-10 14:30:00,48.07,48.08,48.05,48.05,52100.0,39.2272,39.2354,39.2109,39.2109,52100.0
2015-04-10 14:35:00,48.06,48.1,48.05,48.09,54500.0,39.2191,39.2517,39.2109,39.2435,54500.0
2015-04-10 14:40:00,48.09,48.11,48.07,48.11,42500.0,39.2435,39.2599,39.2272,39.2599,42500.0
2015-04-10 14:45:00,48.1,48.13,48.08,48.1,52300.0,39.2517,39.2762,39.2354,39.2517,52300.0
2015-04-10 14:50:00,48.09,48.15,48.08,48.13,42900.0,39.2435,39.2925,39.2354,39.2762,42900.0
2015-04-10 14:55:00,48.12,48.15,48.11,48.13,36400.0,39.268,39.2925,39.2599,39.2762,36400.0
2015-04-10 15:00:00,48.13,48.15,48.11,48.13,31500.0,39.2762,39.2925,39.2599,39.2762,31500.0
2015-04-10 15:05:00,48.12,48.14,48.11,48.11,25100.0,39.268,39.2843,39.2599,39.2599,25100.0
2015-04-10 15:10:00,48.11,48.13,48.1,48.11,50200.0,39.2599,39.2762,39.2517,39.2599,50200.0
2015-04-10 15:15:00,48.11,48.11,48.06,48.08,60200.0,39.2599,39.2599,39.2191,39.2354,60200.0
2015-04-10 15:20:00,48.07,48.09,48.06,48.09,30100.0,39.2272,39.2435,39.2191,39.2435,30100.0
2015-04-10 15:25:00,48.09,48.11,48.06,48.11,46300.0,39.2435,39.2599,39.2191,39.2599,46300.0
2015-04-10 15:30:00,48.1,48.11,48.07,48.11,62100.0,39.2517,39.2599,39.2272,39.2599,62100.0
2015-04-10 15:35:00,48.11,48.17,48.1,48.16,89200.0,39.2599,39.3088,39.2517,39.3007,89200.0
2015-04-10 15:40:00,48.16,48.17,48.14,48.15,73700.0,39.3007,39.3088,39.2843,39.2925,73700.0
2015-04-10 15:45:00,48.16,48.17,48.14,48.16,95500.0,39.3007,39.3088,39.2843,39.3007,95500.0
2015-04-10 15:50:00,48.15,48.18,48.1,48.16,258500.0,39.2925,39.317,39.2517,39.3007,258500.0
2015-04-10 15:55:00,48.16,48.18,48.14,48.17,338300.0,39.3007,39.317,39.2843,39.3088,338300.0
2015-04-13 09:30:00,48.56,48.6,48.38,48.58,444500.0,39.6271,39.6597,39.4802,39.6434,444500.0
2015-04-13 09:35:00,48.56,48.57,48.47,48.53,126300.0,39.6271,39.6352,39.5536,39.6026,126300.0
2015-04-13 09:40:00,48.53,48.75,48.53,48.73,228800.0,39.6026,39.7821,39.6026,39.7658,228800.0
2015-04-13 09:45:00,48.73,48.77,48.64,48.64,140300.0,39.7658,39.7985,39.6924,39.6924,140300.0
2015-04-13 09:50:00,48.65,48.7,48.54,48.68,109600.0,39.7005,39.7413,39.6108,39.725,109600.0
2015-04-13 09:55:00,48.69,48.86,48.67,48.81,170100.0,39.7332,39.8719,39.7169,39.8311,170100.0
2015-04-13 10:00:00,48.81,48.83,48.7,48.71,127000.0,39.8311,39.8474,39.7413,39.7495,127000.0
2015-04-13 10:05:00,48.71,48.76,48.69,48.69,105000.0,39.7495,39.7903,39.7332,39.7332,105000.0
2015-04-13 10:10:00,48.69,48.77,48.68,48.76,95800.0,39.7332,39.7985,39.725,39.7903,95800.0
2015-04-13 10:15:00,48.75,48.76,48.68,48.7,56600.0,39.7821,39.7903,39.725,39.7413,56600.0
2015-04-13 10:20:00,48.7,48.77,48.69,48.75,70000.0,39.7413,39.7985,39.7332,39.7821,70000.0
2015-04-13 10:25:00,48.75,48.79,48.72,48.77,95100.0,39.7821,39.8148,39.7577,39.7985,95100.0
2015-04-13 10:30:00,48.78,48.85,48.77,48.85,86800.0,39.8066,39.8637,39.7985,39.8637,86800.0
2015-04-13 10:35:00,48.85,48.85,48.76,48.78,66200.0,39.8637,39.8637,39.7903,39.8066,66200.0
2015-04-13 10:40:00,48.78,48.79,48.75,48.77,50300.0,39.8066,39.8148,39.7821,39.7985,50300.0
2015-04-13 10:45:00,48.77,48.77,48.68,48.69,64700.0,39.7985,39.7985,39.725,39.7332,64700.0
2015-04-13 10:50:00,48.69,48.71,48.65,48.67,61900.0,39.7332,39.7495,39.7005,39.7169,61900.0
2015-04-13 10:55:00,48.67,48.7,48.67,48.67,58600.0,39.7169,39.7413,39.7169,39.7169,58600.0
2015-04-13 11:00:00,48.67,48.72,48.67,48.72,38200.0,39.7169,39.7577,39.7169,39.7577,38200.0
2015-04-13 11:05:00,48.72,48.79,48.71,48.78,84200.0,39.7577,39.8148,39.7495,39.8066,84200.0
2015-04-13 11:10:00,48.77,48.8,48.75,48.79,69300.0,39.7985,39.8229,39.7821,39.8148,69300.0
2015-04-13 11:15:00,48.8,48.8,48.77,48.79,44700.0,39.8229,39.8229,39.7985,39.8148,44700.0
2015-04-13 11:20:00,48.79,48.79,48.75,48.76,67700.0,39.8148,39.8148,39.7821,39.7903,67700.0
2015-04-13 11:25:00,48.75,48.77,48.72,48.73,89700.0,39.7821,39.7985,39.7577,39.7658,89700.0
2015-04-13 11:30:00,48.73,48.78,48.73,48.78,49400.0,39.7658,39.8066,39.7658,39.8066,49400.0
2015-04-13 11:35:00,48.77,48.8,48.77,48.8,54300.0,39.7985,39.8229,39.7985,39.8229,54300.0
2015-04-13 11:40:00,48.8,48.81,48.77,48.79,88400.0,39.8229,39.8311,39.7985,39.8148,88400.0
2015-04-13 11:45:00,48.78,48.81,48.77,48.81,54000.0,39.8066,39.8311,39.7985,39.8311,54000.0
2015-04-13 11:50:00,48.81,48.81,48.76,48.77,62000.0,39.8311,39.8311,39.7903,39.7985,62000.0
2015-04-13 11:55:00,48.77,48.77,48.73,48.75,53800.0,39.7985,39.7985,39.7658,39.7821,53800.0
2015-04-13 12:00:00,48.74,48.75,48.72,48.72,36000.0,39.774,39.7821,39.7577,39.7577,36000.0
2015-04-13 12:05:00,48.73,48.73,48.71,48.72,33600.0,39.7658,39.7658,39.7495,39.7577,33600.0
2015-04-13 12:10:00,48.72,48.72,48.65,48.66,61400.0,39.7577,39.7577,39.7005,39.7087,61400.0
2015-04-13 12:15:00,48.66,48.67,48.64,48.65,64700.0,39.7087,39.7169,39.6924,39.7005,64700.0
2015-04-13 12:20:00,48.65,48.68,48.64,48.68,50800.0,39.7005,39.725,39.6924,39.725,50800.0
2015-04-13 12:25:00,48.68,48.71,48.67,48.7,113300.0,39.725,39.7495,39.7169,39.7413,113300.0
2015-04-13 12:30:00,48.71,48.74,48.7,48.73,65000.0,39.7495,39.774,39.7413,39.7658,65000.0
2015-04-13 12:35:00,48.74,48.77,48.73,48.77,73500.0,39.774,39.7985,39.7658,39.7985,73500.0
2015-04-13 12:40:00,48.77,48.8,48.76,48.79,53200.0,39.7985,39.8229,39.7903,39.8148,53200.0
2015-04-13 12:45:00,48.78,48.79,48.74,48.74,52800.0,39.8066,39.8148,39.774,39.774,52800.0
2015-04-13 12:50:00,48.74,48.76,48.73,48.74,38900.0,39.774,39.7903,39.7658,39.774,38900.0
2015-04-13 12:55:00,48.74,48.75,48.72,48.72,37100.0,39.774,39.7821,39.7577,39.7577,37100.0
2015-04-13 13:00:00,48.73,48.73,48.68,48.69,58700.0,39.7658,39.7658,39.725,39.7332,58700.0
2015-04-13 13:05:00,48.68,48.71,48.65,48.67,130200.0,39.725,39.7495,39.7005,39.7169,130200.0
2015-04-13 13:10:00,48.66,48.71,48.61,48.71,92500.0,39.7087,39.7495,39.6679,39.7495,92500.0
2015-04-13 13:15:00,48.71,48.73,48.69,48.7,36800.0,39.7495,39.7658,39.7332,39.7413,36800.0
2015-04-13 13:20:00,48.71,48.72,48.66,48.66,58600.0,39.7495,39.7577,39.7087,39.7087,58600.0
2015-04-13 13:25:00,48.66,48.7,48.65,48.7,113100.0,39.7087,39.7413,39.7005,39.7413,113100.0
2015-04-13 13:30:00,48.69,48.7,48.66,48.7,41900.0,39.7332,39.7413,39.7087,39.7413,41900.0
2015-04-13 13:35:00,48.7,48.72,48.69,48.71,53000.0,39.7413,39.7577,39.7332,39.7495,53000.0
2015-04-13 13:40:00,48.71,48.72,48.69,48.71,55400.0,39.7495,39.7577,39.7332,39.7495,55400.0
2015-04-13 13:45:00,48.72,48.72,48.7,48.71,58900.0,39.7577,39.7577,39.7413,39.7495,58900.0
2015-04-13 13:50:00,48.71,48.74,48.69,48.73,57800.0,39.7495,39.774,39.7332,39.7658,57800.0
2015-04-13 13:55:00,48.74,48.8,48.74,48.79,87600.0,39.774,39.8229,39.774,39.8148,87600.0
2015-04-13 14:00:00,48.79,48.87,48.78,48.85,195300.0,39.8148,39.8801,39.8066,39.8637,195300.0
2015-04-13 14:05:00,48.85,48.89,48.76,48.78,51600.0,39.8637,39.8964,39.7903,39.8066,51600.0
2015-04-13 14:10:00,48.78,48.78,48.7,48.71,40700.0,39.8066,39.8066,39.7413,39.7495,40700.0
2015-04-13 14:15:00,48.7,48.72,48.69,48.71,43700.0,39.7413,39.7577,39.7332,39.7495,43700.0
2015-04-13 14:20:00,48.71,48.72,48.66,48.68,61100.0,39.7495,39.7577,39.7087,39.725,61100.0
2015-04-13 14:25:00,48.67,48.68,48.65,48.66,44000.0,39.7169,39.725,39.7005,39.7087,44000.0
2015-04-13 14:30:00,48.67,48.68,48.62,48.64,78200.0,39.7169,39.725,39.676,39.6924,78200.0
2015-04-13 14:35:00,48.64,48.65,48.62,48.65,36000.0,39.6924,39.7005,39.676,39.7005,36000.0
2015-04-13 14:40:00,48.64,48.65,48.63,48.63,39700.0,39.6924,39.7005,39.6842,39.6842,39700.0
2015-04-13 14:45:00,48.63,48.64,48.58,48.6,51700.0,39.6842,39.6924,39.6434,39.6597,51700.0
2015-04-13 14:50:00,48.6,48.6,48.53,48.55,65200.0,39.6597,39.6597,39.6026,39.6189,65200.0
2015-04-13 14:55:00,48.56,48.58,48.55,48.57,53100.0,39.6271,39.6434,39.6189,39.6352,53100.0
2015-04-13 15:00:00,48.58,48.6,48.55,48.59,87700.0,39.6434,39.6597,39.6189,39.6516,87700.0
2015-04-13 15:05:00,48.59,48.68,48.59,48.67,87200.0,39.6516,39.725,39.6516,39.7169,87200.0
2015-04-13 15:10:00,48.66,48.68,48.64,48.66,102900.0,39.7087,39.725,39.6924,39.7087,102900.0
2015-04-13 15:15:00,48.67,48.67,48.62,48.64,92000.0,39.7169,39.7169,39.676,39.6924,92000.0
2015-04-13 15:20:00,48.64,48.65,48.58,48.59,81000.0,39.6924,39.7005,39.6434,39.6516,81000.0
2015-04-13 15:25:00,48.58,48.6,48.54,48.55,73400.0,39.6434,39.6597,39.6108,39.6189,73400.0
2015-04-13 15:30:00,48.55,48.56,48.54,48.55,56700.0,39.6189,39.6271,39.6108,39.6189,56700.0
2015-04-13 15:35:00,48.55,48.56,48.54,48.55,77900.0,39.6189,39.6271,39.6108,39.6189,77900.0
2015-04-13 15:40:00,48.55,48.6,48.55,48.59,118900.0,39.6189,39.6597,39.6189,39.6516,118900.0
2015-04-13 15:45:00,48.59,48.6,48.58,48.59,152200.0,39.6516,39.6597,39.6434,39.6516,152200.0
2015-04-13 15:50:00,48.55,48.59,48.52,48.53,301000.0,39.6189,39.6516,39.5944,39.6026,301000.0
2015-04-13 15:55:00,48.52,48.57,48.5,48.5,458700.0,39.5944,39.6352,39.5781,39.5781,458700.0
2015-04-14 09:30:00,48.51,48.71,48.42,48.61,281200.0,39.5863,39.7495,39.5128,39.6679,281200.0
2015-04-14 09:35:00,48.61,48.67,48.56,48.64,94300.0,39.6679,39.7169,39.6271,39.6924,94300.0
2015-04-14 09:40:00,48.65,48.65,48.32,48.34,103400.0,39.7005,39.7005,39.4312,39.4476,103400.0
2015-04-14 09:45:00,48.34,48.34,48.14,48.19,126200.0,39.4476,39.4476,39.2843,39.3252,126200.0
2015-04-14 09:50:00,48.19,48.21,48.09,48.14,93700.0,39.3252,39.3415,39.2435,39.2843,93700.0
2015-04-14 09:55:00,48.13,48.18,48.06,48.1,69900.0,39.2762,39.317,39.2191,39.2517,69900.0
2015-04-14 10:00:00,48.09,48.1,48.01,48.03,109000.0,39.2435,39.2517,39.1783,39.1946,109000.0
2015-04-14 10:05:00,48.03,48.05,48.0,48.03,137900.0,39.1946,39.2109,39.1701,39.1946,137900.0
2015-04-14 10:10:00,48.03,48.11,48.0,48.11,55100.0,39.1946,39.2599,39.1701,39.2599,55100.0
2015-04-14 10:15:00,48.11,48.14,48.07,48.1,68700.0,39.2599,39.2843,39.2272,39.2517,68700.0
2015-04-14 10:20:00,48.1,48.1,48.0,48.02,74900.0,39.2517,39.2517,39.1701,39.1864,74900.0
2015-04-14 10:25:00,48.03,48.08,48.0,48.05,102000.0,39.1946,39.2354,39.1701,39.2109,102000.0
2015-04-14 10:30:00,48.05,48.05,47.99,48.0,115200.0,39.2109,39.2109,39.1619,39.1701,115200.0
2015-04-14 10:35:00,48.01,48.08,47.97,48.08,128800.0,39.1783,39.2354,39.1456,39.2354,128800.0
2015-04-14 10:40:00,48.07,48.13,48.05,48.12,60900.0,39.2272,39.2762,39.2109,39.268,60900.0
2015-04-14 10:45:00,48.13,48.24,48.12,48.23,85500.0,39.2762,39.366,39.268,39.3578,85500.0
2015-04-14 10:50:00,48.23,48.24,48.19,48.2,50500.0,39.3578,39.366,39.3252,39.3333,50500.0
2015-04-14 10:55:00,48.2,48.2,48.16,48.17,46900.0,39.3333,39.3333,39.3007,39.3088,46900.0
2015-04-14 11:00:00,48.17,48.18,48.13,48.14,56900.0,39.3088,39.317,39.2762,39.2843,56900.0
2015-04-14 11:05:00,48.14,48.17,48.13,48.16,51800.0,39.2843,39.3088,39.2762,39.3007,51800.0
2015-04-14 11:10:00,48.16,48.27,48.15,48.27,69100.0,39.3007,39.3904,39.2925,39.3904,69100.0
2015-04-14 11:15:00,48.26,48.28,48.24,48.24,45000.0,39.3823,39.3986,39.366,39.366,45000.0
2015-04-14 11:20:00,48.24,48.25,48.17,48.18,50200.0,39.366,39.3741,39.3088,39.317,50200.0
2015-04-14 11:25:00,48.18,48.18,48.13,48.14,32800.0,39.317,39.317,39.2762,39.2843,32800.0
2015-04-14 11:30:00,48.13,48.16,48.13,48.15,37300.0,39.2762,39.3007,39.2762,39.2925,37300.0
2015-04-14 11:35:00,48.15,48.16,48.07,48.08,42600.0,39.2925,39.3007,39.2272,39.2354,42600.0
2015-04-14 11:40:00,48.08,48.12,48.07,48.1,53500.0,39.2354,39.268,39.2272,39.2517,53500.0
2015-04-14 11:45:00,48.1,48.1,48.08,48.09,28800.0,39.2517,39.2517,39.2354,39.2435,28800.0
2015-04-14 11:50:00,48.1,48.11,48.08,48.1,31500.0,39.2517,39.2599,39.2354,39.2517,31500.0
2015-04-14 11:55:00,48.1,48.11,48.09,48.11,29300.0,39.2517,39.2599,39.2435,39.2599,29300.0
2015-04-14 12:00:00,48.11,48.15,48.11,48.12,38900.0,39.2599,39.2925,39.2599,39.268,38900.0
2015-04-14 12:05:00,48.12,48.13,48.11,48.12,32700.0,39.268,39.2762,39.2599,39.268,32700.0
2015-04-14 12:10:00,48.12,48.13,48.1,48.13,43700.0,39.268,39.2762,39.2517,39.2762,43700.0
2015-04-14 12:15:00,48.13,48.13,48.12,48.13,18300.0,39.2762,39.2762,39.268,39.2762,18300.0
2015-04-14 12:20:00,48.12,48.13,48.11,48.13,33800.0,39.268,39.2762,39.2599,39.2762,33800.0
2015-04-14 12:25:00,48.13,48.2,48.12,48.18,68300.0,39.2762,39.3333,39.268,39.317,68300.0
2015-04-14 12:30:00,48.19,48.34,48.18,48.33,94200.0,39.3252,39.4476,39.317,39.4394,94200.0
2015-04-14 12:35:00,48.33,48.34,48.3,48.3,45900.0,39.4394,39.4476,39.4149,39.4149,45900.0
2015-04-14 12:40:00,48.3,48.3,48.24,48.26,30900.0,39.4149,39.4149,39.366,39.3823,30900.0
2015-04-14 12:45:00,48.26,48.28,48.22,48.23,35400.0,39.3823,39.3986,39.3496,39.3578,35400.0
2015-04-14 12:50:00,48.23,48.23,48.18,48.18,16600.0,39.3578,39.3578,39.317,39.317,16600.0
2015-04-14 12:55:00,48.19,48.19,48.13,48.13,41900.0,39.3252,39.3252,39.2762,39.2762,41900.0
2015-04-14 13:00:00,48.13,48.15,48.11,48.14,34500.0,39.2762,39.2925,39.2599,39.2843,34500.0
2015-04-14 13:05:00,48.14,48.15,48.12,48.15,24000.0,39.2843,39.2925,39.268,39.2925,24000.0
2015-04-14 13:10:00,48.14,48.15,48.12,48.14,28600.0,39.2843,39.2925,39.268,39.2843,28600.0
2015-04-14 13:15:00,48.14,48.14,48.09,48.13,45300.0,39.2843,39.2843,39.2435,39.2762,45300.0
2015-04-14 13:20:00,48.13,48.13,48.11,48.12,17500.0,39.2762,39.2762,39.2599,39.268,17500.0
2015-04-14 13:25:00,48.12,48.13,48.11,48.11,15900.0,39.268,39.2762,39.2599,39.2599,15900.0
2015-04-14 13:30:00,48.13,48.13,48.11,48.12,19000.0,39.2762,39.2762,39.2599,39.268,19000.0
2015-04-14 13:35:00,48.12,48.13,48.1,48.13,90100.0,39.268,39.2762,39.2517,39.2762,90100.0
2015-04-14 13:40:00,48.13,48.13,48.11,48.12,19000.0,39.2762,39.2762,39.2599,39.268,19000.0
2015-04-14 13:45:00,48.11,48.14,48.11,48.14,23300.0,39.2599,39.2843,39.2599,39.2843,23300.0
2015-04-14 13:50:00,48.13,48.13,48.1,48.12,22000.0,39.2762,39.2762,39.2517,39.268,22000.0
2015-04-14 13:55:00,48.12,48.13,48.11,48.12,18400.0,39.268,39.2762,39.2599,39.268,18400.0
2015-04-14 14:00:00,48.11,48.12,48.09,48.1,74500.0,39.2599,39.268,39.2435,39.2517,74500.0
2015-04-14 14:05:00,48.1,48.14,48.09,48.13,33000.0,39.2517,39.2843,39.2435,39.2762,33000.0
2015-04-14 14:10:00,48.14,48.17,48.12,48.16,32200.0,39.2843,39.3088,39.268,39.3007,32200.0
2015-04-14 14:15:00,48.17,48.23,48.16,48.23,44700.0,39.3088,39.3578,39.3007,39.3578,44700.0
2015-04-14 14:20:00,48.22,48.24,48.21,48.24,42900.0,39.3496,39.366,39.3415,39.366,42900.0
2015-04-14 14:25:00,48.24,48.27,48.22,48.26,41600.0,39.366,39.3904,39.3496,39.3823,41600.0
2015-04-14 14:30:00,48.26,48.26,48.23,48.24,53600.0,39.3823,39.3823,39.3578,39.366,53600.0
2015-04-14 14:35:00,48.24,48.27,48.22,48.23,133900.0,39.366,39.3904,39.3496,39.3578,133900.0
2015-04-14 14:40:00,48.23,48.24,48.22,48.22,72500.0,39.3578,39.366,39.3496,39.3496,72500.0
2015-04-14 14:45:00,48.23,48.24,48.22,48.23,34800.0,39.3578,39.366,39.3496,39.3578,34800.0
2015-04-14 14:50:00,48.22,48.24,48.22,48.23,31300.0,39.3496,39.366,39.3496,39.3578,31300.0
2015-04-14 14:55:00,48.22,48.3,48.22,48.29,63400.0,39.3496,39.4149,39.3496,39.4068,63400.0
2015-04-14 15:00:00,48.29,48.32,48.28,48.29,64900.0,39.4068,39.4312,39.3986,39.4068,64900.0
2015-04-14 15:05:00,48.28,48.31,48.28,48.29,41700.0,39.3986,39.4231,39.3986,39.4068,41700.0
2015-04-14 15:10:00,48.3,48.33,48.28,48.33,61100.0,39.4149,39.4394,39.3986,39.4394,61100.0
2015-04-14 15:15:00,48.33,48.34,48.32,48.32,61200.0,39.4394,39.4476,39.4312,39.4312,61200.0
2015-04-14 15:20:00,48.32,48.32,48.29,48.3,43100.0,39.4312,39.4312,39.4068,39.4149,43100.0
2015-04-14 15:25:00,48.3,48.3,48.24,48.25,49000.0,39.4149,39.4149,39.366,39.3741,49000.0
2015-04-14 15:30:00,48.25,48.28,48.24,48.26,89700.0,39.3741,39.3986,39.366,39.3823,89700.0
2015-04-14 15:35:00,48.26,48.27,48.24,48.26,49900.0,39.3823,39.3904,39.366,39.3823,49900.0
2015-04-14 15:40:00,48.26,48.26,48.24,48.25,61200.0,39.3823,39.3823,39.366,39.3741,61200.0
2015-04-14 15:45:00,48.25,48.27,48.25,48.26,78700.0,39.3741,39.3904,39.3741,39.3823,78700.0
2015-04-14 15:50:00,48.26,48.28,48.23,48.26,127500.0,39.3823,39.3986,39.3578,39.3823,127500.0
2015-04-14 15:55:00,48.26,48.3,48.25,48.3,200500.0,39.3823,39.4149,39.3741,39.4149,200500.0
2015-04-15 09:30:00,48.81,48.81,48.5,48.58,268700.0,39.8311,39.8311,39.5781,39.6434,268700.0
2015-04-15 09:35:00,48.58,48.67,48.55,48.64,67000.0,39.6434,39.7169,39.6189,39.6924,67000.0
2015-04-15 09:40:00,48.65,48.65,48.53,48.57,107200.0,39.7005,39.7005,39.6026,39.6352,107200.0
2015-04-15 09:45:00,48.57,48.6,48.5,48.6,52200.0,39.6352,39.6597,39.5781,39.6597,52200.0
2015-04-15 09:50:00,48.6,48.64,48.53,48.55,57600.0,39.6597,39.6924,39.6026,39.6189,57600.0
2015-04-15 09:55:00,48.55,48.63,48.54,48.62,31400.0,39.6189,39.6842,39.6108,39.676,31400.0
2015-04-15 10:00:00,48.61,48.63,48.54,48.55,56800.0,39.6679,39.6842,39.6108,39.6189,56800.0
2015-04-15 10:05:00,48.55,48.59,48.52,48.59,52000.0,39.6189,39.6516,39.5944,39.6516,52000.0
2015-04-15 10:10:00,48.59,48.6,48.51,48.52,42100.0,39.6516,39.6597,39.5863,39.5944,42100.0
2015-04-15 10:15:00,48.53,48.53,48.43,48.43,60600.0,39.6026,39.6026,39.521,39.521,60600.0
2015-04-15 10:20:00,48.44,48.47,48.4,48.41,76400.0,39.5292,39.5536,39.4965,39.5047,76400.0
2015-04-15 10:25:00,48.42,48.43,48.37,48.37,58100.0,39.5128,39.521,39.472,39.472,58100.0
2015-04-15 10:30:00,48.37,48.4,48.33,48.33,65400.0,39.472,39.4965,39.4394,39.4394,65400.0
2015-04-15 10:35:00,48.33,48.45,48.33,48.39,98900.0,39.4394,39.5373,39.4394,39.4884,98900.0
2015-04-15 10:40:00,48.39,48.42,48.33,48.36,58700.0,39.4884,39.5128,39.4394,39.4639,58700.0
2015-04-15 10:45:00,48.36,48.36,48.31,48.31,54400.0,39.4639,39.4639,39.4231,39.4231,54400.0
2015-04-15 10:50:00,48.32,48.32,48.26,48.3,46600.0,39.4312,39.4312,39.3823,39.4149,46600.0
2015-04-15 10:55:00,48.3,48.32,48.25,48.26,71000.0,39.4149,39.4312,39.3741,39.3823,71000.0
2015-04-15 11:00:00,48.26,48.31,48.25,48.3,50100.0,39.3823,39.4231,39.3741,39.4149,50100.0
2015-04-15 11:05:00,48.29,48.36,48.29,48.35,40200.0,39.4068,39.4639,39.4068,39.4557,40200.0
2015-04-15 11:10:00,48.34,48.38,48.32,48.37,43400.0,39.4476,39.4802,39.4312,39.472,43400.0
2015-04-15 11:15:00,48.37,48.38,48.32,48.33,22100.0,39.472,39.4802,39.4312,39.4394,22100.0
2015-04-15 11:20:00,48.32,48.34,48.3,48.31,45700.0,39.4312,39.4476,39.4149,39.4231,45700.0
2015-04-15 11:25:00,48.32,48.32,48.28,48.31,46300.0,39.4312,39.4312,39.3986,39.4231,46300.0
2015-04-15 11:30:00,48.3,48.31,48.21,48.23,57400.0,39.4149,39.4231,39.3415,39.3578,57400.0
2015-04-15 11:35:00,48.23,48.24,48.18,48.19,36000.0,39.3578,39.366,39.317,39.3252,36000.0
2015-04-15 11:40:00,48.19,48.21,48.16,48.19,58500.0,39.3252,39.3415,39.3007,39.3252,58500.0
2015-04-15 11:45:00,48.19,48.24,48.18,48.24,36800.0,39.3252,39.366,39.317,39.366,36800.0
2015-04-15 11:50:00,48.23,48.26,48.23,48.26,27200.0,39.3578,39.3823,39.3578,39.3823,27200.0
2015-04-15 11:55:00,48.26,48.27,48.22,48.23,40000.0,39.3823,39.3904,39.3496,39.3578,40000.0
2015-04-15 12:00:00,48.23,48.24,48.2,48.21,38300.0,39.3578,39.366,39.3333,39.3415,38300.0
2015-04-15 12:05:00,48.22,48.22,48.2,48.22,35400.0,39.3496,39.3496,39.3333,39.3496,35400.0
2015-04-15 12:10:00,48.22,48.25,48.21,48.25,42000.0,39.3496,39.3741,39.3415,39.3741,42000.0
2015-04-15 12:15:00,48.24,48.27,48.24,48.24,23700.0,39.366,39.3904,39.366,39.366,23700.0
2015-04-15 12:20:00,48.25,48.25,48.23,48.23,20900.0,39.3741,39.3741,39.3578,39.3578,20900.0
2015-04-15 12:25:00,48.23,48.24,48.2,48.21,27700.0,39.3578,39.366,39.3333,39.3415,27700.0
2015-04-15 12:30:00,48.21,48.22,48.19,48.2,38300.0,39.3415,39.3496,39.3252,39.3333,38300.0
2015-04-15 12:35:00,48.19,48.25,48.19,48.24,31400.0,39.3252,39.3741,39.3252,39.366,31400.0
2015-04-15 12:40:00,48.24,48.27,48.22,48.26,23600.0,39.366,39.3904,39.3496,39.3823,23600.0
2015-04-15 12:45:00,48.25,48.3,48.25,48.29,33300.0,39.3741,39.4149,39.3741,39.4068,33300.0
2015-04-15 12:50:00,48.28,48.29,48.25,48.26,17700.0,39.3986,39.4068,39.3741,39.3823,17700.0
2015-04-15 12:55:00,48.27,48.31,48.26,48.3,20000.0,39.3904,39.4231,39.3823,39.4149,20000.0
2015-04-15 13:00:00,48.3,48.33,48.27,48.29,31600.0,39.4149,39.4394,39.3904,39.4068,31600.0
2015-04-15 13:05:00,48.28,48.3,48.25,48.27,23800.0,39.3986,39.4149,39.3741,39.3904,23800.0
2015-04-15 13:10:00,48.27,48.33,48.26,48.33,18600.0,39.3904,39.4394,39.3823,39.4394,18600.0
2015-04-15 13:15:00,48.32,48.35,48.31,48.33,27000.0,39.4312,39.4557,39.4231,39.4394,27000.0
2015-04-15 13:20:00,48.33,48.35,48.31,48.33,31200.0,39.4394,39.4557,39.4231,39.4394,31200.0
2015-04-15 13:25:00,48.34,48.4,48.32,48.39,59000.0,39.4476,39.4965,39.4312,39.4884,59000.0
2015-04-15 13:30:00,48.39,48.41,48.34,48.38,37000.0,39.4884,39.5047,39.4476,39.4802,37000.0
2015-04-15 13:35:00,48.38,48.39,48.34,48.34,28000.0,39.4802,39.4884,39.4476,39.4476,28000.0
2015-04-15 13:40:00,48.34,48.37,48.34,48.35,23400.0,39.4476,39.472,39.4476,39.4557,23400.0
2015-04-15 13:45:00,48.35,48.37,48.33,48.34,35500.0,39.4557,39.472,39.4394,39.4476,35500.0
2015-04-15 13:50:00,48.33,48.34,48.32,48.34,21100.0,39.4394,39.4476,39.4312,39.4476,21100.0
2015-04-15 13:55:00,48.34,48.36,48.32,48.36,29600.0,39.4476,39.4639,39.4312,39.4639,29600.0
2015-04-15 14:00:00,48.36,48.37,48.34,48.36,24200.0,39.4639,39.472,39.4476,39.4639,24200.0
2015-04-15 14:05:00,48.36,48.37,48.33,48.36,83100.0,39.4639,39.472,39.4394,39.4639,83100.0
2015-04-15 14:10:00,48.35,48.39,48.34,48.35,36000.0,39.4557,39.4884,39.4476,39.4557,36000.0
2015-04-15 14:15:00,48.34,48.37,48.34,48.37,58300.0,39.4476,39.472,39.4476,39.472,58300.0
2015-04-15 14:20:00,48.37,48.39,48.32,48.35,59400.0,39.472,39.4884,39.4312,39.4557,59400.0
2015-04-15 14:25:00,48.35,48.35,48.31,48.33,45900.0,39.4557,39.4557,39.4231,39.4394,45900.0
2015-04-15 14:30:00,48.32,48.33,48.29,48.3,35300.0,39.4312,39.4394,39.4068,39.4149,35300.0
2015-04-15 14:35:00,48.3,48.3,48.25,48.26,83400.0,39.4149,39.4149,39.3741,39.3823,83400.0
2015-04-15 14:40:00,48.26,48.27,48.22,48.24,60500.0,39.3823,39.3904,39.3496,39.366,60500.0
2015-04-15 14:45:00,48.24,48.26,48.23,48.26,49200.0,39.366,39.3823,39.3578,39.3823,49200.0
2015-04-15 14:50:00,48.26,48.26,48.21,48.21,42400.0,39.3823,39.3823,39.3415,39.3415,42400.0
2015-04-15 14:55:00,48.22,48.22,48.18,48.19,57700.0,39.3496,39.3496,39.317,39.3252,57700.0
2015-04-15 15:00:00,48.19,48.23,48.18,48.22,46600.0,39.3252,39.3578,39.317,39.3496,46600.0
2015-04-15 15:05:00,48.22,48.23,48.2,48.23,33400.0,39.3496,39.3578,39.3333,39.3578,33400.0
2015-04-15 15:10:00,48.23,48.23,48.21,48.22,53400.0,39.3578,39.3578,39.3415,39.3496,53400.0
2015-04-15 15:15:00,48.23,48.23,48.2,48.22,52600.0,39.3578,39.3578,39.3333,39.3496,52600.0
2015-04-15 15:20:00,48.23,48.24,48.21,48.22,51300.0,39.3578,39.366,39.3415,39.3496,51300.0
2015-04-15 15:25:00,48.22,48.23,48.2,48.22,51500.0,39.3496,39.3578,39.3333,39.3496,51500.0
2015-04-15 15:30:00,48.22,48.23,48.2,48.21,66100.0,39.3496,39.3578,39.3333,39.3415,66100.0
2015-04-15 15:35:00,48.21,48.22,48.18,48.19,87500.0,39.3415,39.3496,39.317,39.3252,87500.0
2015-04-15 15:40:00,48.19,48.2,48.18,48.18,74200.0,39.3252,39.3333,39.317,39.317,74200.0
2015-04-15 15:45:00,48.18,48.19,48.16,48.16,97800.0,39.317,39.3252,39.3007,39.3007,97800.0
2015-04-15 15:50:00,48.16,48.18,48.16,48.18,152600.0,39.3007,39.317,39.3007,39.317,152600.0
2015-04-15 15:55:00,48.17,48.18,48.13,48.15,225800.0,39.3088,39.317,39.2762,39.2925,225800.0
2015-04-16 09:30:00,48.21,48.44,48.16,48.38,269900.0,39.3415,39.5292,39.3007,39.4802,269900.0
2015-04-16 09:35:00,48.38,48.48,48.23,48.27,125700.0,39.4802,39.5618,39.3578,39.3904,125700.0
2015-04-16 09:40:00,48.27,48.31,48.2,48.29,74500.0,39.3904,39.4231,39.3333,39.4068,74500.0
2015-04-16 09:45:00,48.29,48.33,48.24,48.27,119700.0,39.4068,39.4394,39.366,39.3904,119700.0
2015-04-16 09:50:00,48.28,48.29,48.19,48.21,62100.0,39.3986,39.4068,39.3252,39.3415,62100.0
2015-04-16 09:55:00,48.21,48.24,48.17,48.2,61100.0,39.3415,39.366,39.3088,39.3333,61100.0
2015-04-16 10:00:00,48.18,48.3,48.17,48.27,85200.0,39.317,39.4149,39.3088,39.3904,85200.0
2015-04-16 10:05:00,48.27,48.28,48.22,48.23,63600.0,39.3904,39.3986,39.3496,39.3578,63600.0
2015-04-16 10:10:00,48.23,48.33,48.23,48.31,90300.0,39.3578,39.4394,39.3578,39.4231,90300.0
2015-04-16 10:15:00,48.31,48.37,48.28,48.34,93500.0,39.4231,39.472,39.3986,39.4476,93500.0
2015-04-16 10:20:00,48.34,48.35,48.22,48.25,58400.0,39.4476,39.4557,39.3496,39.3741,58400.0
2015-04-16 10:25:00,48.26,48.28,48.19,48.27,74100.0,39.3823,39.3986,39.3252,39.3904,74100.0
2015-04-16 10:30:00,48.27,48.3,48.23,48.27,79100.0,39.3904,39.4149,39.3578,39.3904,79100.0
2015-04-16 10:35:00,48.26,48.29,48.24,48.26,64400.0,39.3823,39.4068,39.366,39.3823,64400.0
2015-04-16 10:40:00,48.27,48.28,48.24,48.28,30300.0,39.3904,39.3986,39.366,39.3986,30300.0
2015-04-16 10:45:00,48.28,48.32,48.26,48.3,23500.0,39.3986,39.4312,39.3823,39.4149,23500.0
2015-04-16 10:50:00,48.3,48.33,48.28,48.3,36900.0,39.4149,39.4394,39.3986,39.4149,36900.0
2015-04-16 10:55:00,48.31,48.34,48.31,48.31,40300.0,39.4231,39.4476,39.4231,39.4231,40300.0
2015-04-16 11:00:00,48.3,48.37,48.28,48.32,62100.0,39.4149,39.472,39.3986,39.4312,62100.0
2015-04-16 11:05:00,48.33,48.38,48.32,48.37,57400.0,39.4394,39.4802,39.4312,39.472,57400.0
2015-04-16 11:10:00,48.38,48.39,48.33,48.35,47100.0,39.4802,39.4884,39.4394,39.4557,47100.0
2015-04-16 11:15:00,48.35,48.36,48.32,48.33,34500.0,39.4557,39.4639,39.4312,39.4394,34500.0
2015-04-16 11:20:00,48.32,48.36,48.28,48.36,41800.0,39.4312,39.4639,39.3986,39.4639,41800.0
2015-04-16 11:25:00,48.36,48.36,48.31,48.32,44600.0,39.4639,39.4639,39.4231,39.4312,44600.0
2015-04-16 11:30:00,48.31,48.32,48.28,48.29,35800.0,39.4231,39.4312,39.3986,39.4068,35800.0
2015-04-16 11:35:00,48.28,48.3,48.25,48.27,37700.0,39.3986,39.4149,39.3741,39.3904,37700.0
2015-04-16 11:40:00,48.27,48.29,48.23,48.24,55100.0,39.3904,39.4068,39.3578,39.366,55100.0
2015-04-16 11:45:00,48.23,48.3,48.23,48.29,39400.0,39.3578,39.4149,39.3578,39.4068,39400.0
2015-04-16 11:50:00,48.28,48.29,48.27,48.28,15200.0,39.3986,39.4068,39.3904,39.3986,15200.0
2015-04-16 11:55:00,48.27,48.28,48.23,48.26,34100.0,39.3904,39.3986,39.3578,39.3823,34100.0
2015-04-16 12:00:00,48.27,48.28,48.26,48.28,22800.0,39.3904,39.3986,39.3823,39.3986,22800.0
2015-04-16 12:05:00,48.27,48.3,48.26,48.28,68300.0,39.3904,39.4149,39.3823,39.3986,68300.0
2015-04-16 12:10:00,48.28,48.31,48.27,48.3,13500.0,39.3986,39.4231,39.3904,39.4149,13500.0
2015-04-16 12:15:00,48.3,48.32,48.29,48.3,53100.0,39.4149,39.4312,39.4068,39.4149,53100.0
2015-04-16 12:20:00,48.3,48.36,48.3,48.36,52400.0,39.4149,39.4639,39.4149,39.4639,52400.0
2015-04-16 12:25:00,48.36,48.36,48.34,48.35,32900.0,39.4639,39.4639,39.4476,39.4557,32900.0
2015-04-16 12:30:00,48.36,48.37,48.34,48.35,40800.0,39.4639,39.472,39.4476,39.4557,40800.0
2015-04-16 12:35:00,48.35,48.36,48.32,48.34,41200.0,39.4557,39.4639,39.4312,39.4476,41200.0
2015-04-16 12:40:00,48.34,48.35,48.31,48.35,36000.0,39.4476,39.4557,39.4231,39.4557,36000.0
2015-04-16 12:45:00,48.35,48.36,48.27,48.28,30800.0,39.4557,39.4639,39.3904,39.3986,30800.0
2015-04-16 12:50:00,48.28,48.28,48.25,48.26,20600.0,39.3986,39.3986,39.3741,39.3823,20600.0
2015-04-16 12:55:00,48.25,48.27,48.24,48.27,32500.0,39.3741,39.3904,39.366,39.3904,32500.0
2015-04-16 13:00:00,48.27,48.32,48.26,48.29,27200.0,39.3904,39.4312,39.3823,39.4068,27200.0
2015-04-16 13:05:00,48.29,48.31,48.28,48.31,33000.0,39.4068,39.4231,39.3986,39.4231,33000.0
2015-04-16 13:10:00,48.3,48.31,48.28,48.29,59700.0,39.4149,39.4231,39.3986,39.4068,59700.0
2015-04-16 13:15:00,48.3,48.31,48.27,48.3,30100.0,39.4149,39.4231,39.3904,39.4149,30100.0
2015-04-16 13:20:00,48.3,48.31,48.24,48.27,63500.0,39.4149,39.4231,39.366,39.3904,63500.0
2015-04-16 13:25:00,48.26,48.31,48.23,48.25,79000.0,39.3823,39.4231,39.3578,39.3741,79000.0
2015-04-16 13:30:00,48.24,48.27,48.23,48.24,42000.0,39.366,39.3904,39.3578,39.366,42000.0
2015-04-16 13:35:00,48.24,48.26,48.23,48.26,44000.0,39.366,39.3823,39.3578,39.3823,44000.0
2015-04-16 13:40:00,48.26,48.26,48.25,48.26,12800.0,39.3823,39.3823,39.3741,39.3823,12800.0
2015-04-16 13:45:00,48.26,48.28,48.25,48.28,95400.0,39.3823,39.3986,39.3741,39.3986,95400.0
2015-04-16 13:50:00,48.27,48.28,48.27,48.28,34400.0,39.3904,39.3986,39.3904,39.3986,34400.0
2015-04-16 13:55:00,48.28,48.28,48.27,48.27,22600.0,39.3986,39.3986,39.3904,39.3904,22600.0
2015-04-16 14:00:00,48.28,48.3,48.26,48.27,45900.0,39.3986,39.4149,39.3823,39.3904,45900.0
2015-04-16 14:05:00,48.26,48.28,48.26,48.27,23500.0,39.3823,39.3986,39.3823,39.3904,23500.0
2015-04-16 14:10:00,48.27,48.29,48.27,48.28,16300.0,39.3904,39.4068,39.3904,39.3986,16300.0
2015-04-16 14:15:00,48.29,48.3,48.28,48.28,36200.0,39.4068,39.4149,39.3986,39.3986,36200.0
2015-04-16 14:20:00,48.29,48.29,48.25,48.26,38300.0,39.4068,39.4068,39.3741,39.3823,38300.0
2015-04-16 14:25:00,48.26,48.27,48.26,48.27,14100.0,39.3823,39.3904,39.3823,39.3904,14100.0
2015-04-16 14:30:00,48.27,48.27,48.26,48.27,27600.0,39.3904,39.3904,39.3823,39.3904,27600.0
2015-04-16 14:35:00,48.27,48.3,48.26,48.28,38600.0,39.3904,39.4149,39.3823,39.3986,38600.0
2015-04-16 14:40:00,48.28,48.3,48.28,48.28,33100.0,39.3986,39.4149,39.3986,39.3986,33100.0
2015-04-16 14:45:00,48.29,48.29,48.28,48.29,21300.0,39.4068,39.4068,39.3986,39.4068,21300.0
2015-04-16 14:50:00,48.28,48.29,48.28,48.29,22100.0,39.3986,39.4068,39.3986,39.4068,22100.0
2015-04-16 14:55:00,48.29,48.29,48.25,48.25,33900.0,39.4068,39.4068,39.3741,39.3741,33900.0
2015-04-16 15:00:00,48.26,48.28,48.25,48.28,37100.0,39.3823,39.3986,39.3741,39.3986,37100.0
2015-04-16 15:05:00,48.27,48.28,48.26,48.27,22800.0,39.3904,39.3986,39.3823,39.3904,22800.0
2015-04-16 15:10:00,48.27,48.28,48.25,48.27,52600.0,39.3904,39.3986,39.3741,39.3904,52600.0
2015-04-16 15:15:00,48.27,48.27,48.25,48.26,33800.0,39.3904,39.3904,39.3741,39.3823,33800.0
2015-04-16 15:20:00,48.26,48.27,48.23,48.23,57100.0,39.3823,39.3904,39.3578,39.3578,57100.0
2015-04-16 15:25:00,48.23,48.25,48.21,48.21,116300.0,39.3578,39.3741,39.3415,39.3415,116300.0
2015-04-16 15:30:00,48.21,48.23,48.2,48.21,93400.0,39.3415,39.3578,39.3333,39.3415,93400.0
2015-04-16 15:35:00,48.21,48.25,48.2,48.25,46700.0,39.3415,39.3741,39.3333,39.3741,46700.0
2015-04-16 15:40:00,48.25,48.26,48.22,48.26,71000.0,39.3741,39.3823,39.3496,39.3823,71000.0
2015-04-16 15:45:00,48.25,48.26,48.2,48.22,119000.0,39.3741,39.3823,39.3333,39.3496,119000.0
2015-04-16 15:50:00,48.21,48.22,48.17,48.2,164300.0,39.3415,39.3496,39.3088,39.3333,164300.0
2015-04-16 15:55:00,48.19,48.25,48.19,48.24,228100.0,39.3252,39.3741,39.3252,39.366,228100.0
2015-04-17 09:30:00,47.9,48.0,47.71,47.98,589800.0,39.0885,39.1701,38.9334,39.1538,589800.0
2015-04-17 09:35:00,47.97,48.0,47.83,47.89,93400.0,39.1456,39.1701,39.0314,39.0803,93400.0
2015-04-17 09:40:00,47.89,47.89,47.63,47.66,101800.0,39.0803,39.0803,38.8682,38.8926,101800.0
2015-04-17 09:45:00,47.66,47.68,47.53,47.68,95500.0,38.8926,38.909,38.7866,38.909,95500.0
2015-04-17 09:50:00,47.67,47.73,47.62,47.68,76600.0,38.9008,38.9498,38.86,38.909,76600.0
2015-04-17 09:55:00,47.69,47.75,47.66,47.73,68800.0,38.9171,38.9661,38.8926,38.9498,68800.0
2015-04-17 10:00:00,47.72,47.72,47.54,47.57,116900.0,38.9416,38.9416,38.7947,38.8192,116900.0
2015-04-17 10:05:00,47.57,47.61,47.52,47.53,112000.0,38.8192,38.8518,38.7784,38.7866,112000.0
2015-04-17 10:10:00,47.53,47.6,47.51,47.56,107100.0,38.7866,38.8437,38.7702,38.811,107100.0
2015-04-17 10:15:00,47.56,47.62,47.54,47.57,117900.0,38.811,38.86,38.7947,38.8192,117900.0
2015-04-17 10:20:00,47.57,47.59,47.5,47.54,77300.0,38.8192,38.8355,38.7621,38.7947,77300.0
2015-04-17 10:25:00,47.53,47.59,47.51,47.57,63100.0,38.7866,38.8355,38.7702,38.8192,63100.0
2015-04-17 10:30:00,47.56,47.7,47.54,47.67,69300.0,38.811,38.9253,38.7947,38.9008,69300.0
2015-04-17 10:35:00,47.67,47.71,47.62,47.67,99900.0,38.9008,38.9334,38.86,38.9008,99900.0
2015-04-17 10:40:00,47.67,47.71,47.63,47.69,74200.0,38.9008,38.9334,38.8682,38.9171,74200.0
2015-04-17 10:45:00,47.68,47.73,47.62,47.65,84100.0,38.909,38.9498,38.86,38.8845,84100.0
2015-04-17 10:50:00,47.66,47.66,47.59,47.62,47800.0,38.8926,38.8926,38.8355,38.86,47800.0
2015-04-17 10:55:00,47.62,47.64,47.59,47.6,53300.0,38.86,38.8763,38.8355,38.8437,53300.0
2015-04-17 11:00:00,47.6,47.61,47.54,47.58,65500.0,38.8437,38.8518,38.7947,38.8274,65500.0
2015-04-17 11:05:00,47.58,47.61,47.56,47.6,49900.0,38.8274,38.8518,38.811,38.8437,49900.0
2015-04-17 11:10:00,47.61,47.64,47.59,47.62,55200.0,38.8518,38.8763,38.8355,38.86,55200.0
2015-04-17 11:15:00,47.63,47.73,47.6,47.72,171300.0,38.8682,38.9498,38.8437,38.9416,171300.0
2015-04-17 11:20:00,47.72,47.79,47.71,47.79,72900.0,38.9416,38.9987,38.9334,38.9987,72900.0
2015-04-17 11:25:00,47.78,47.83,47.77,47.8,82900.0,38.9906,39.0314,38.9824,39.0069,82900.0
2015-04-17 11:30:00,47.8,47.85,47.76,47.84,84800.0,39.0069,39.0477,38.9743,39.0395,84800.0
2015-04-17 11:35:00,47.85,47.85,47.75,47.8,61500.0,39.0477,39.0477,38.9661,39.0069,61500.0
2015-04-17 11:40:00,47.81,47.84,47.74,47.75,47100.0,39.0151,39.0395,38.9579,38.9661,47100.0
2015-04-17 11:45:00,47.76,47.81,47.71,47.81,53000.0,38.9743,39.0151,38.9334,39.0151,53000.0
2015-04-17 11:50:00,47.81,47.87,47.81,47.85,26600.0,39.0151,39.064,39.0151,39.0477,26600.0
2015-04-17 11:55:00,47.86,47.86,47.79,47.8,52800.0,39.0559,39.0559,38.9987,39.0069,52800.0
2015-04-17 12:00:00,47.8,47.86,47.8,47.84,41700.0,39.0069,39.0559,39.0069,39.0395,41700.0
2015-04-17 12:05:00,47.85,47.86,47.82,47.85,30100.0,39.0477,39.0559,39.0232,39.0477,30100.0
2015-04-17 12:10:00,47.85,47.92,47.83,47.91,51600.0,39.0477,39.1048,39.0314,39.0967,51600.0
2015-04-17 12:15:00,47.92,47.93,47.84,47.87,40900.0,39.1048,39.113,39.0395,39.064,40900.0
2015-04-17 12:20:00,47.87,47.9,47.84,47.85,29700.0,39.064,39.0885,39.0395,39.0477,29700.0
2015-04-17 12:25:00,47.86,47.89,47.82,47.84,31600.0,39.0559,39.0803,39.0232,39.0395,31600.0
2015-04-17 12:30:00,47.84,47.85,47.81,47.83,48400.0,39.0395,39.0477,39.0151,39.0314,48400.0
2015-04-17 12:35:00,47.83,47.84,47.81,47.82,38900.0,39.0314,39.0395,39.0151,39.0232,38900.0
2015-04-17 12:40:00,47.82,47.83,47.78,47.78,41800.0,39.0232,39.0314,38.9906,38.9906,41800.0
2015-04-17 12:45:00,47.78,47.78,47.75,47.76,26900.0,38.9906,38.9906,38.9661,38.9743,26900.0
2015-04-17 12:50:00,47.77,47.77,47.72,47.73,46200.0,38.9824,38.9824,38.9416,38.9498,46200.0
2015-04-17 12:55:00,47.73,47.79,47.72,47.79,25100.0,38.9498,38.9987,38.9416,38.9987,25100.0
2015-04-17 13:00:00,47.79,47.83,47.77,47.8,51700.0,38.9987,39.0314,38.9824,39.0069,51700.0
2015-04-17 13:05:00,47.8,47.8,47.77,47.78,18300.0,39.0069,39.0069,38.9824,38.9906,18300.0
2015-04-17 13:10:00,47.78,47.79,47.75,47.77,22200.0,38.9906,38.9987,38.9661,38.9824,22200.0
2015-04-17 13:15:00,47.77,47.81,47.75,47.81,24500.0,38.9824,39.0151,38.9661,39.0151,24500.0
2015-04-17 13:20:00,47.81,47.84,47.8,47.82,29100.0,39.0151,39.0395,39.0069,39.0232,29100.0
2015-04-17 13:25:00,47.82,47.82,47.77,47.78,45500.0,39.0232,39.0232,38.9824,38.9906,45500.0
2015-04-17 13:30:00,47.78,47.78,47.7,47.71,76400.0,38.9906,38.9906,38.9253,38.9334,76400.0
2015-04-17 13:35:00,47.7,47.77,47.69,47.76,33900.0,38.9253,38.9824,38.9171,38.9743,33900.0
2015-04-17 13:40:00,47.75,47.75,47.68,47.69,34900.0,38.9661,38.9661,38.909,38.9171,34900.0
2015-04-17 13:45:00,47.68,47.7,47.65,47.66,47600.0,38.909,38.9253,38.8845,38.8926,47600.0
2015-04-17 13:50:00,47.65,47.71,47.56,47.6,106500.0,38.8845,38.9334,38.811,38.8437,106500.0
2015-04-17 13:55:00,47.6,47.62,47.56,47.57,108700.0,38.8437,38.86,38.811,38.8192,108700.0
2015-04-17 14:00:00,47.57,47.58,47.51,47.52,130600.0,38.8192,38.8274,38.7702,38.7784,130600.0
2015-04-17 14:05:00,47.51,47.55,47.41,47.46,226300.0,38.7702,38.8029,38.6886,38.7294,226300.0
2015-04-17 14:10:00,47.46,47.49,47.43,47.43,56700.0,38.7294,38.7539,38.705,38.705,56700.0
2015-04-17 14:15:00,47.44,47.48,47.39,47.46,85600.0,38.7131,38.7458,38.6723,38.7294,85600.0
2015-04-17 14:20:00,47.47,47.5,47.44,47.48,53000.0,38.7376,38.7621,38.7131,38.7458,53000.0
2015-04-17 14:25:00,47.48,47.51,47.47,47.5,71200.0,38.7458,38.7702,38.7376,38.7621,71200.0
2015-04-17 14:30:00,47.5,47.52,47.47,47.5,49200.0,38.7621,38.7784,38.7376,38.7621,49200.0
2015-04-17 14:35:00,47.5,47.52,47.47,47.49,41700.0,38.7621,38.7784,38.7376,38.7539,41700.0
2015-04-17 14:40:00,47.49,47.54,47.49,47.54,33700.0,38.7539,38.7947,38.7539,38.7947,33700.0
2015-04-17 14:45:00,47.53,47.54,47.47,47.48,48700.0,38.7866,38.7947,38.7376,38.7458,48700.0
2015-04-17 14:50:00,47.49,47.51,47.47,47.49,41200.0,38.7539,38.7702,38.7376,38.7539,41200.0
2015-04-17 14:55:00,47.49,47.54,47.48,47.53,46400.0,38.7539,38.7947,38.7458,38.7866,46400.0
2015-04-17 15:00:00,47.52,47.55,47.51,47.55,46000.0,38.7784,38.8029,38.7702,38.8029,46000.0
2015-04-17 15:05:00,47.55,47.57,47.53,47.56,75000.0,38.8029,38.8192,38.7866,38.811,75000.0
2015-04-17 15:10:00,47.56,47.6,47.55,47.59,64900.0,38.811,38.8437,38.8029,38.8355,64900.0
2015-04-17 15:15:00,47.59,47.61,47.53,47.54,72200.0,38.8355,38.8518,38.7866,38.7947,72200.0
2015-04-17 15:20:00,47.54,47.56,47.47,47.5,138500.0,38.7947,38.811,38.7376,38.7621,138500.0
2015-04-17 15:25:00,47.51,47.57,47.49,47.55,61700.0,38.7702,38.8192,38.7539,38.8029,61700.0
2015-04-17 15:30:00,47.56,47.65,47.55,47.64,96700.0,38.811,38.8845,38.8029,38.8763,96700.0
2015-04-17 15:35:00,47.64,47.69,47.63,47.66,103300.0,38.8763,38.9171,38.8682,38.8926,103300.0
2015-04-17 15:40:00,47.66,47.67,47.65,47.66,64400.0,38.8926,38.9008,38.8845,38.8926,64400.0
2015-04-17 15:45:00,47.66,47.69,47.61,47.61,156700.0,38.8926,38.9171,38.8518,38.8518,156700.0
2015-04-17 15:50:00,47.61,47.62,47.53,47.55,282200.0,38.8518,38.86,38.7866,38.8029,282200.0
2015-04-17 15:55:00,47.55,47.64,47.55,47.63,383700.0,38.8029,38.8763,38.8029,38.8682,383700.0
2015-04-20 09:30:00,47.9,47.95,47.75,47.76,422600.0,39.0885,39.1293,38.9661,38.9743,422600.0
2015-04-20 09:35:00,47.75,47.85,47.7,47.76,243600.0,38.9661,39.0477,38.9253,38.9743,243600.0
2015-04-20 09:40:00,47.76,47.86,47.76,47.82,117400.0,38.9743,39.0559,38.9743,39.0232,117400.0
2015-04-20 09:45:00,47.83,48.04,47.83,47.99,253200.0,39.0314,39.2027,39.0314,39.1619,253200.0
2015-04-20 09:50:00,48.0,48.02,47.95,47.99,117600.0,39.1701,39.1864,39.1293,39.1619,117600.0
2015-04-20 09:55:00,48.0,48.0,47.95,47.99,93200.0,39.1701,39.1701,39.1293,39.1619,93200.0
2015-04-20 10:00:00,47.99,48.06,47.91,47.92,156000.0,39.1619,39.2191,39.0967,39.1048,156000.0
2015-04-20 10:05:00,47.93,47.96,47.91,47.95,59000.0,39.113,39.1375,39.0967,39.1293,59000.0
2015-04-20 10:10:00,47.94,47.97,47.91,47.95,110400.0,39.1211,39.1456,39.0967,39.1293,110400.0
2015-04-20 10:15:00,47.95,47.99,47.92,47.92,68600.0,39.1293,39.1619,39.1048,39.1048,68600.0
2015-04-20 10:20:00,47.92,48.0,47.91,47.97,74000.0,39.1048,39.1701,39.0967,39.1456,74000.0
2015-04-20 10:25:00,47.97,48.0,47.97,47.98,58400.0,39.1456,39.1701,39.1456,39.1538,58400.0
2015-04-20 10:30:00,47.98,48.0,47.94,47.95,96400.0,39.1538,39.1701,39.1211,39.1293,96400.0
2015-04-20 10:35:00,47.94,47.99,47.94,47.95,76200.0,39.1211,39.1619,39.1211,39.1293,76200.0
2015-04-20 10:40:00,47.96,47.98,47.94,47.95,70200.0,39.1375,39.1538,39.1211,39.1293,70200.0
2015-04-20 10:45:00,47.95,47.99,47.94,47.97,77000.0,39.1293,39.1619,39.1211,39.1456,77000.0
2015-04-20 10:50:00,47.97,48.01,47.96,48.0,123000.0,39.1456,39.1783,39.1375,39.1701,123000.0
2015-04-20 10:55:00,48.0,48.09,48.0,48.04,98000.0,39.1701,39.2435,39.1701,39.2027,98000.0
2015-04-20 11:00:00,48.05,48.12,48.04,48.07,120600.0,39.2109,39.268,39.2027,39.2272,120600.0
2015-04-20 11:05:00,48.08,48.12,48.05,48.08,148000.0,39.2354,39.268,39.2109,39.2354,148000.0
2015-04-20 11:10:00,48.08,48.09,48.03,48.06,78000.0,39.2354,39.2435,39.1946,39.2191,78000.0
2015-04-20 11:15:00,48.06,48.07,47.99,48.01,73200.0,39.2191,39.2272,39.1619,39.1783,73200.0
2015-04-20 11:20:00,48.0,48.01,47.98,47.99,54800.0,39.1701,39.1783,39.1538,39.1619,54800.0
2015-04-20 11:25:00,47.98,47.99,47.96,47.99,52200.0,39.1538,39.1619,39.1375,39.1619,52200.0
2015-04-20 11:30:00,47.99,48.04,47.99,48.02,121400.0,39.1619,39.2027,39.1619,39.1864,121400.0
2015-04-20 11:35:00,48.02,48.03,47.95,47.95,68200.0,39.1864,39.1946,39.1293,39.1293,68200.0
2015-04-20 11:40:00,47.96,47.98,47.95,47.96,89800.0,39.1375,39.1538,39.1293,39.1375,89800.0
2015-04-20 11:45:00,47.95,47.97,47.91,47.92,169400.0,39.1293,39.1456,39.0967,39.1048,169400.0
2015-04-20 11:50:00,47.92,47.92,47.9,47.92,114600.0,39.1048,39.1048,39.0885,39.1048,114600.0
2015-04-20 11:55:00,47.92,48.02,47.91,48.02,155400.0,39.1048,39.1864,39.0967,39.1864,155400.0
2015-04-20 12:00:00,48.01,48.01,47.93,47.94,44800.0,39.1783,39.1783,39.113,39.1211,44800.0
2015-04-20 12:05:00,47.93,47.94,47.88,47.91,116800.0,39.113,39.1211,39.0722,39.0967,116800.0
2015-04-20 12:10:00,47.91,47.93,47.9,47.92,39600.0,39.0967,39.113,39.0885,39.1048,39600.0
2015-04-20 12:15:00,47.92,47.97,47.89,47.95,72600.0,39.1048,39.1456,39.0803,39.1293,72600.0
2015-04-20 12:20:00,47.95,47.98,47.93,47.95,48400.0,39.1293,39.1538,39.113,39.1293,48400.0
2015-04-20 12:25:00,47.95,47.95,47.91,47.92,89800.0,39.1293,39.1293,39.0967,39.1048,89800.0
2015-04-20 12:30:00,47.91,47.92,47.89,47.89,62800.0,39.0967,39.1048,39.0803,39.0803,62800.0
2015-04-20 12:35:00,47.89,47.9,47.87,47.89,58800.0,39.0803,39.0885,39.064,39.0803,58800.0
2015-04-20 12:40:00,47.88,47.9,47.88,47.89,48600.0,39.0722,39.0885,39.0722,39.0803,48600.0
2015-04-20 12:45:00,47.9,47.9,47.88,47.89,55800.0,39.0885,39.0885,39.0722,39.0803,55800.0
2015-04-20 12:50:00,47.89,47.93,47.88,47.92,87200.0,39.0803,39.113,39.0722,39.1048,87200.0
2015-04-20 12:55:00,47.91,47.94,47.9,47.94,50600.0,39.0967,39.1211,39.0885,39.1211,50600.0
2015-04-20 13:00:00,47.94,47.94,47.9,47.91,63600.0,39.1211,39.1211,39.0885,39.0967,63600.0
2015-04-20 13:05:00,47.91,47.94,47.89,47.94,98000.0,39.0967,39.1211,39.0803,39.1211,98000.0
2015-04-20 13:10:00,47.94,48.0,47.93,47.96,164800.0,39.1211,39.1701,39.113,39.1375,164800.0
2015-04-20 13:15:00,47.96,47.96,47.9,47.91,52400.0,39.1375,39.1375,39.0885,39.0967,52400.0
2015-04-20 13:20:00,47.92,47.95,47.91,47.91,87400.0,39.1048,39.1293,39.0967,39.0967,87400.0
2015-04-20 13:25:00,47.9,47.92,47.9,47.91,32000.0,39.0885,39.1048,39.0885,39.0967,32000.0
2015-04-20 13:30:00,47.91,47.92,47.89,47.89,60800.0,39.0967,39.1048,39.0803,39.0803,60800.0
2015-04-20 13:35:00,47.9,47.92,47.87,47.91,66600.0,39.0885,39.1048,39.064,39.0967,66600.0
2015-04-20 13:40:00,47.91,47.92,47.89,47.9,65000.0,39.0967,39.1048,39.0803,39.0885,65000.0
2015-04-20 13:45:00,47.91,47.93,47.9,47.93,63000.0,39.0967,39.113,39.0885,39.113,63000.0
2015-04-20 13:50:00,47.92,47.93,47.9,47.9,40200.0,39.1048,39.113,39.0885,39.0885,40200.0
2015-04-20 13:55:00,47.91,47.92,47.88,47.9,63800.0,39.0967,39.1048,39.0722,39.0885,63800.0
2015-04-20 14:00:00,47.9,47.9,47.87,47.88,48200.0,39.0885,39.0885,39.064,39.0722,48200.0
2015-04-20 14:05:00,47.88,47.89,47.87,47.88,59000.0,39.0722,39.0803,39.064,39.0722,59000.0
2015-04-20 14:10:00,47.88,47.89,47.86,47.88,81200.0,39.0722,39.0803,39.0559,39.0722,81200.0
2015-04-20 14:15:00,47.87,47.91,47.87,47.88,68400.0,39.064,39.0967,39.064,39.0722,68400.0
2015-04-20 14:20:00,47.88,47.91,47.87,47.88,74800.0,39.0722,39.0967,39.064,39.0722,74800.0
2015-04-20 14:25:00,47.87,47.88,47.85,47.86,100000.0,39.064,39.0722,39.0477,39.0559,100000.0
2015-04-20 14:30:00,47.86,47.86,47.84,47.85,71000.0,39.0559,39.0559,39.0395,39.0477,71000.0
2015-04-20 14:35:00,47.84,47.91,47.84,47.91,75400.0,39.0395,39.0967,39.0395,39.0967,75400.0
2015-04-20 14:40:00,47.91,47.96,47.9,47.93,83600.0,39.0967,39.1375,39.0885,39.113,83600.0
2015-04-20 14:45:00,47.93,47.94,47.89,47.91,49600.0,39.113,39.1211,39.0803,39.0967,49600.0
2015-04-20 14:50:00,47.9,47.91,47.87,47.88,70800.0,39.0885,39.0967,39.064,39.0722,70800.0
2015-04-20 14:55:00,47.89,47.95,47.87,47.95,144800.0,39.0803,39.1293,39.064,39.1293,144800.0
2015-04-20 15:00:00,47.95,47.97,47.94,47.97,161000.0,39.1293,39.1456,39.1211,39.1456,161000.0
2015-04-20 15:05:00,47.97,47.99,47.96,47.99,125400.0,39.1456,39.1619,39.1375,39.1619,125400.0
2015-04-20 15:10:00,47.99,47.99,47.95,47.95,129400.0,39.1619,39.1619,39.1293,39.1293,129400.0
2015-04-20 15:15:00,47.96,47.99,47.95,47.98,75800.0,39.1375,39.1619,39.1293,39.1538,75800.0
2015-04-20 15:20:00,47.99,48.02,47.97,47.99,185600.0,39.1619,39.1864,39.1456,39.1619,185600.0
2015-04-20 15:25:00,47.99,48.04,47.96,48.02,127400.0,39.1619,39.2027,39.1375,39.1864,127400.0
2015-04-20 15:30:00,48.01,48.05,47.99,48.02,108800.0,39.1783,39.2109,39.1619,39.1864,108800.0
2015-04-20 15:35:00,48.02,48.04,47.96,47.99,119600.0,39.1864,39.2027,39.1375,39.1619,119600.0
2015-04-20 15:40:00,47.98,48.0,47.96,48.0,99600.0,39.1538,39.1701,39.1375,39.1701,99600.0
2015-04-20 15:45:00,48.0,48.01,47.99,48.01,130200.0,39.1701,39.1783,39.1619,39.1783,130200.0
2015-04-20 15:50:00,48.01,48.01,47.97,48.0,279200.0,39.1783,39.1783,39.1456,39.1701,279200.0
2015-04-20 15:55:00,47.99,48.0,47.96,47.97,358200.0,39.1619,39.1701,39.1375,39.1456,358200.0
2015-04-21 09:30:00,48.36,48.48,48.28,48.31,264300.0,39.4639,39.5618,39.3986,39.4231,264300.0
2015-04-21 09:35:00,48.32,48.35,48.24,48.31,159600.0,39.4312,39.4557,39.366,39.4231,159600.0
2015-04-21 09:40:00,48.31,48.37,48.25,48.32,142400.0,39.4231,39.472,39.3741,39.4312,142400.0
2015-04-21 09:45:00,48.32,48.39,48.29,48.34,134000.0,39.4312,39.4884,39.4068,39.4476,134000.0
2015-04-21 09:50:00,48.35,48.39,48.32,48.39,92400.0,39.4557,39.4884,39.4312,39.4884,92400.0
2015-04-21 09:55:00,48.39,48.41,48.32,48.35,108700.0,39.4884,39.5047,39.4312,39.4557,108700.0
2015-04-21 10:00:00,48.35,48.41,48.31,48.37,73600.0,39.4557,39.5047,39.4231,39.472,73600.0
2015-04-21 10:05:00,48.37,48.38,48.31,48.33,86900.0,39.472,39.4802,39.4231,39.4394,86900.0
2015-04-21 10:10:00,48.34,48.36,48.3,48.3,30500.0,39.4476,39.4639,39.4149,39.4149,30500.0
2015-04-21 10:15:00,48.31,48.33,48.26,48.32,103000.0,39.4231,39.4394,39.3823,39.4312,103000.0
2015-04-21 10:20:00,48.32,48.32,48.2,48.25,98500.0,39.4312,39.4312,39.3333,39.3741,98500.0
2015-04-21 10:25:00,48.24,48.27,48.16,48.17,43100.0,39.366,39.3904,39.3007,39.3088,43100.0
2015-04-21 10:30:00,48.18,48.19,48.08,48.12,65400.0,39.317,39.3252,39.2354,39.268,65400.0
2015-04-21 10:35:00,48.13,48.19,48.12,48.12,36400.0,39.2762,39.3252,39.268,39.268,36400.0
2015-04-21 10:40:00,48.13,48.13,48.04,48.05,76200.0,39.2762,39.2762,39.2027,39.2109,76200.0
2015-04-21 10:45:00,48.05,48.12,48.02,48.1,134200.0,39.2109,39.268,39.1864,39.2517,134200.0
2015-04-21 10:50:00,48.11,48.22,48.1,48.21,56700.0,39.2599,39.3496,39.2517,39.3415,56700.0
2015-04-21 10:55:00,48.2,48.21,48.16,48.18,27200.0,39.3333,39.3415,39.3007,39.317,27200.0
2015-04-21 11:00:00,48.19,48.23,48.17,48.23,26000.0,39.3252,39.3578,39.3088,39.3578,26000.0
2015-04-21 11:05:00,48.23,48.28,48.22,48.27,35900.0,39.3578,39.3986,39.3496,39.3904,35900.0
2015-04-21 11:10:00,48.27,48.3,48.23,48.3,35400.0,39.3904,39.4149,39.3578,39.4149,35400.0
2015-04-21 11:15:00,48.3,48.32,48.26,48.3,37900.0,39.4149,39.4312,39.3823,39.4149,37900.0
2015-04-21 11:20:00,48.3,48.34,48.29,48.32,42900.0,39.4149,39.4476,39.4068,39.4312,42900.0
2015-04-21 11:25:00,48.31,48.33,48.28,48.31,55400.0,39.4231,39.4394,39.3986,39.4231,55400.0
2015-04-21 11:30:00,48.3,48.33,48.27,48.3,28500.0,39.4149,39.4394,39.3904,39.4149,28500.0
2015-04-21 11:35:00,48.29,48.33,48.28,48.3,39000.0,39.4068,39.4394,39.3986,39.4149,39000.0
2015-04-21 11:40:00,48.3,48.3,48.18,48.19,68600.0,39.4149,39.4149,39.317,39.3252,68600.0
2015-04-21 11:45:00,48.19,48.19,48.12,48.16,43400.0,39.3252,39.3252,39.268,39.3007,43400.0
2015-04-21 11:50:00,48.16,48.17,48.1,48.12,74600.0,39.3007,39.3088,39.2517,39.268,74600.0
2015-04-21 11:55:00,48.12,48.12,48.07,48.12,38800.0,39.268,39.268,39.2272,39.268,38800.0
2015-04-21 12:00:00,48.12,48.15,48.1,48.14,26300.0,39.268,39.2925,39.2517,39.2843,26300.0
2015-04-21 12:05:00,48.15,48.16,48.11,48.15,43100.0,39.2925,39.3007,39.2599,39.2925,43100.0
2015-04-21 12:10:00,48.15,48.17,48.1,48.16,35700.0,39.2925,39.3088,39.2517,39.3007,35700.0
2015-04-21 12:15:00,48.16,48.17,48.08,48.08,34500.0,39.3007,39.3088,39.2354,39.2354,34500.0
2015-04-21 12:20:00,48.07,48.13,48.07,48.11,25500.0,39.2272,39.2762,39.2272,39.2599,25500.0
2015-04-21 12:25:00,48.11,48.14,48.09,48.1,193700.0,39.2599,39.2843,39.2435,39.2517,193700.0
2015-04-21 12:30:00,48.1,48.11,48.07,48.09,47100.0,39.2517,39.2599,39.2272,39.2435,47100.0
2015-04-21 12:35:00,48.09,48.14,48.08,48.14,27700.0,39.2435,39.2843,39.2354,39.2843,27700.0
2015-04-21 12:40:00,48.13,48.13,48.08,48.12,58200.0,39.2762,39.2762,39.2354,39.268,58200.0
2015-04-21 12:45:00,48.13,48.13,48.09,48.09,16400.0,39.2762,39.2762,39.2435,39.2435,16400.0
2015-04-21 12:50:00,48.09,48.15,48.09,48.13,45900.0,39.2435,39.2925,39.2435,39.2762,45900.0
2015-04-21 12:55:00,48.13,48.15,48.11,48.14,107200.0,39.2762,39.2925,39.2599,39.2843,107200.0
2015-04-21 13:00:00,48.14,48.2,48.14,48.19,22900.0,39.2843,39.3333,39.2843,39.3252,22900.0
2015-04-21 13:05:00,48.19,48.19,48.14,48.15,35000.0,39.3252,39.3252,39.2843,39.2925,35000.0
2015-04-21 13:10:00,48.14,48.2,48.14,48.2,43800.0,39.2843,39.3333,39.2843,39.3333,43800.0
2015-04-21 13:15:00,48.2,48.23,48.16,48.16,32300.0,39.3333,39.3578,39.3007,39.3007,32300.0
2015-04-21 13:20:00,48.17,48.21,48.17,48.2,20800.0,39.3088,39.3415,39.3088,39.3333,20800.0
2015-04-21 13:25:00,48.19,48.21,48.17,48.21,36800.0,39.3252,39.3415,39.3088,39.3415,36800.0
2015-04-21 13:30:00,48.21,48.25,48.19,48.22,58000.0,39.3415,39.3741,39.3252,39.3496,58000.0
2015-04-21 13:35:00,48.23,48.23,48.15,48.19,34400.0,39.3578,39.3578,39.2925,39.3252,34400.0
2015-04-21 13:40:00,48.19,48.22,48.18,48.19,27900.0,39.3252,39.3496,39.317,39.3252,27900.0
2015-04-21 13:45:00,48.2,48.22,48.14,48.16,47100.0,39.3333,39.3496,39.2843,39.3007,47100.0
2015-04-21 13:50:00,48.16,48.21,48.15,48.18,30400.0,39.3007,39.3415,39.2925,39.317,30400.0
2015-04-21 13:55:00,48.18,48.18,48.14,48.15,48200.0,39.317,39.317,39.2843,39.2925,48200.0
2015-04-21 14:00:00,48.15,48.19,48.12,48.18,66500.0,39.2925,39.3252,39.268,39.317,66500.0
2015-04-21 14:05:00,48.18,48.19,48.14,48.19,28300.0,39.317,39.3252,39.2843,39.3252,28300.0
2015-04-21 14:10:00,48.19,48.23,48.18,48.2,46300.0,39.3252,39.3578,39.317,39.3333,46300.0
2015-04-21 14:15:00,48.21,48.25,48.2,48.24,45600.0,39.3415,39.3741,39.3333,39.366,45600.0
2015-04-21 14:20:00,48.24,48.26,48.22,48.23,42600.0,39.366,39.3823,39.3496,39.3578,42600.0
2015-04-21 14:25:00,48.23,48.28,48.23,48.25,64800.0,39.3578,39.3986,39.3578,39.3741,64800.0
2015-04-21 14:30:00,48.25,48.3,48.23,48.28,64500.0,39.3741,39.4149,39.3578,39.3986,64500.0
2015-04-21 14:35:00,48.28,48.3,48.26,48.29,31100.0,39.3986,39.4149,39.3823,39.4068,31100.0
2015-04-21 14:40:00,48.28,48.29,48.24,48.27,43800.0,39.3986,39.4068,39.366,39.3904,43800.0
2015-04-21 14:45:00,48.26,48.3,48.25,48.3,63800.0,39.3823,39.4149,39.3741,39.4149,63800.0
2015-04-21 14:50:00,48.29,48.31,48.28,48.31,75400.0,39.4068,39.4231,39.3986,39.4231,75400.0
2015-04-21 14:55:00,48.3,48.38,48.3,48.36,197500.0,39.4149,39.4802,39.4149,39.4639,197500.0
2015-04-21 15:00:00,48.36,48.37,48.34,48.36,80300.0,39.4639,39.472,39.4476,39.4639,80300.0
2015-04-21 15:05:00,48.36,48.39,48.35,48.38,88700.0,39.4639,39.4884,39.4557,39.4802,88700.0
2015-04-21 15:10:00,48.38,48.4,48.36,48.39,101900.0,39.4802,39.4965,39.4639,39.4884,101900.0
2015-04-21 15:15:00,48.4,48.4,48.37,48.38,49800.0,39.4965,39.4965,39.472,39.4802,49800.0
2015-04-21 15:20:00,48.37,48.4,48.37,48.39,83100.0,39.472,39.4965,39.472,39.4884,83100.0
2015-04-21 15:25:00,48.39,48.39,48.37,48.38,99600.0,39.4884,39.4884,39.472,39.4802,99600.0
2015-04-21 15:30:00,48.38,48.4,48.36,48.38,122000.0,39.4802,39.4965,39.4639,39.4802,122000.0
2015-04-21 15:35:00,48.38,48.39,48.36,48.36,44600.0,39.4802,39.4884,39.4639,39.4639,44600.0
2015-04-21 15:40:00,48.37,48.38,48.35,48.38,139300.0,39.472,39.4802,39.4557,39.4802,139300.0
2015-04-21 15:45:00,48.38,48.42,48.37,48.38,145400.0,39.4802,39.5128,39.472,39.4802,145400.0
2015-04-21 15:50:00,48.38,48.41,48.37,48.38,121800.0,39.4802,39.5047,39.472,39.4802,121800.0
2015-04-21 15:55:00,48.38,48.41,48.34,48.36,214800.0,39.4802,39.5047,39.4476,39.4639,214800.0
2015-04-22 09:30:00,48.5,48.6,48.25,48.25,219000.0,39.5781,39.6597,39.3741,39.3741,219000.0
2015-04-22 09:35:00,48.23,48.29,48.15,48.26,94300.0,39.3578,39.4068,39.2925,39.3823,94300.0
2015-04-22 09:40:00,48.27,48.34,48.23,48.32,119000.0,39.3904,39.4476,39.3578,39.4312,119000.0
2015-04-22 09:45:00,48.32,48.34,48.2,48.23,232300.0,39.4312,39.4476,39.3333,39.3578,232300.0
2015-04-22 09:50:00,48.23,48.25,48.18,48.2,103000.0,39.3578,39.3741,39.317,39.3333,103000.0
2015-04-22 09:55:00,48.19,48.3,48.19,48.25,72800.0,39.3252,39.4149,39.3252,39.3741,72800.0
2015-04-22 10:00:00,48.27,48.36,48.22,48.25,86200.0,39.3904,39.4639,39.3496,39.3741,86200.0
2015-04-22 10:05:00,48.25,48.34,48.24,48.31,93000.0,39.3741,39.4476,39.366,39.4231,93000.0
2015-04-22 10:10:00,48.3,48.33,48.25,48.28,66900.0,39.4149,39.4394,39.3741,39.3986,66900.0
2015-04-22 10:15:00,48.27,48.28,48.19,48.23,65600.0,39.3904,39.3986,39.3252,39.3578,65600.0
2015-04-22 10:20:00,48.23,48.25,48.19,48.23,110100.0,39.3578,39.3741,39.3252,39.3578,110100.0
2015-04-22 10:25:00,48.22,48.24,48.16,48.19,45000.0,39.3496,39.366,39.3007,39.3252,45000.0
2015-04-22 10:30:00,48.19,48.2,48.09,48.13,84000.0,39.3252,39.3333,39.2435,39.2762,84000.0
2015-04-22 10:35:00,48.12,48.12,48.02,48.05,160700.0,39.268,39.268,39.1864,39.2109,160700.0
2015-04-22 10:40:00,48.04,48.13,47.98,48.11,227800.0,39.2027,39.2762,39.1538,39.2599,227800.0
2015-04-22 10:45:00,48.12,48.17,48.07,48.15,89200.0,39.268,39.3088,39.2272,39.2925,89200.0
2015-04-22 10:50:00,48.16,48.21,48.15,48.17,41800.0,39.3007,39.3415,39.2925,39.3088,41800.0
2015-04-22 10:55:00,48.17,48.21,48.15,48.21,78800.0,39.3088,39.3415,39.2925,39.3415,78800.0
2015-04-22 11:00:00,48.21,48.27,48.21,48.24,66600.0,39.3415,39.3904,39.3415,39.366,66600.0
2015-04-22 11:05:00,48.24,48.29,48.22,48.24,69700.0,39.366,39.4068,39.3496,39.366,69700.0
2015-04-22 11:10:00,48.25,48.29,48.15,48.24,137600.0,39.3741,39.4068,39.2925,39.366,137600.0
2015-04-22 11:15:00,48.24,48.3,48.23,48.26,67500.0,39.366,39.4149,39.3578,39.3823,67500.0
2015-04-22 11:20:00,48.26,48.28,48.19,48.25,98300.0,39.3823,39.3986,39.3252,39.3741,98300.0
2015-04-22 11:25:00,48.25,48.26,48.18,48.26,75500.0,39.3741,39.3823,39.317,39.3823,75500.0
2015-04-22 11:30:00,48.26,48.29,48.21,48.26,77300.0,39.3823,39.4068,39.3415,39.3823,77300.0
2015-04-22 11:35:00,48.26,48.26,48.16,48.24,54700.0,39.3823,39.3823,39.3007,39.366,54700.0
2015-04-22 11:40:00,48.24,48.25,48.19,48.24,51900.0,39.366,39.3741,39.3252,39.366,51900.0
2015-04-22 11:45:00,48.24,48.26,48.19,48.25,75400.0,39.366,39.3823,39.3252,39.3741,75400.0
2015-04-22 11:50:00,48.24,48.26,48.2,48.25,66700.0,39.366,39.3823,39.3333,39.3741,66700.0
2015-04-22 11:55:00,48.25,48.3,48.24,48.3,44000.0,39.3741,39.4149,39.366,39.4149,44000.0
2015-04-22 12:00:00,48.3,48.33,48.21,48.23,87600.0,39.4149,39.4394,39.3415,39.3578,87600.0
2015-04-22 12:05:00,48.23,48.25,48.2,48.23,42100.0,39.3578,39.3741,39.3333,39.3578,42100.0
2015-04-22 12:10:00,48.23,48.23,48.18,48.21,59000.0,39.3578,39.3578,39.317,39.3415,59000.0
2015-04-22 12:15:00,48.22,48.31,48.2,48.26,84000.0,39.3496,39.4231,39.3333,39.3823,84000.0
2015-04-22 12:20:00,48.27,48.34,48.26,48.3,140600.0,39.3904,39.4476,39.3823,39.4149,140600.0
2015-04-22 12:25:00,48.3,48.32,48.25,48.31,37200.0,39.4149,39.4312,39.3741,39.4231,37200.0
2015-04-22 12:30:00,48.31,48.34,48.26,48.29,51500.0,39.4231,39.4476,39.3823,39.4068,51500.0
2015-04-22 12:35:00,48.29,48.32,48.28,48.32,29000.0,39.4068,39.4312,39.3986,39.4312,29000.0
2015-04-22 12:40:00,48.32,48.34,48.29,48.33,47900.0,39.4312,39.4476,39.4068,39.4394,47900.0
2015-04-22 12:45:00,48.33,48.34,48.32,48.32,27100.0,39.4394,39.4476,39.4312,39.4312,27100.0
2015-04-22 12:50:00,48.32,48.39,48.29,48.39,186900.0,39.4312,39.4884,39.4068,39.4884,186900.0
2015-04-22 12:55:00,48.38,48.38,48.31,48.33,38900.0,39.4802,39.4802,39.4231,39.4394,38900.0
2015-04-22 13:00:00,48.32,48.33,48.3,48.3,45900.0,39.4312,39.4394,39.4149,39.4149,45900.0
2015-04-22 13:05:00,48.3,48.31,48.27,48.29,46200.0,39.4149,39.4231,39.3904,39.4068,46200.0
2015-04-22 13:10:00,48.28,48.29,48.26,48.27,25700.0,39.3986,39.4068,39.3823,39.3904,25700.0
2015-04-22 13:15:00,48.26,48.3,48.23,48.23,39900.0,39.3823,39.4149,39.3578,39.3578,39900.0
2015-04-22 13:20:00,48.23,48.25,48.2,48.21,37000.0,39.3578,39.3741,39.3333,39.3415,37000.0
2015-04-22 13:25:00,48.2,48.24,48.2,48.2,36200.0,39.3333,39.366,39.3333,39.3333,36200.0
2015-04-22 13:30:00,48.19,48.28,48.19,48.28,48300.0,39.3252,39.3986,39.3252,39.3986,48300.0
2015-04-22 13:35:00,48.27,48.28,48.23,48.24,32000.0,39.3904,39.3986,39.3578,39.366,32000.0
2015-04-22 13:40:00,48.24,48.32,48.23,48.31,38100.0,39.366,39.4312,39.3578,39.4231,38100.0
2015-04-22 13:45:00,48.3,48.34,48.3,48.34,34600.0,39.4149,39.4476,39.4149,39.4476,34600.0
2015-04-22 13:50:00,48.34,48.35,48.31,48.33,52700.0,39.4476,39.4557,39.4231,39.4394,52700.0
2015-04-22 13:55:00,48.33,48.33,48.3,48.33,45000.0,39.4394,39.4394,39.4149,39.4394,45000.0
2015-04-22 14:00:00,48.33,48.33,48.29,48.32,28700.0,39.4394,39.4394,39.4068,39.4312,28700.0
2015-04-22 14:05:00,48.32,48.41,48.31,48.39,52300.0,39.4312,39.5047,39.4231,39.4884,52300.0
2015-04-22 14:10:00,48.39,48.39,48.36,48.39,35100.0,39.4884,39.4884,39.4639,39.4884,35100.0
2015-04-22 14:15:00,48.39,48.43,48.37,48.41,59000.0,39.4884,39.521,39.472,39.5047,59000.0
2015-04-22 14:20:00,48.41,48.46,48.41,48.45,49900.0,39.5047,39.5455,39.5047,39.5373,49900.0
2015-04-22 14:25:00,48.46,48.49,48.45,48.46,80800.0,39.5455,39.57,39.5373,39.5455,80800.0
2015-04-22 14:30:00,48.47,48.47,48.42,48.43,43800.0,39.5536,39.5536,39.5128,39.521,43800.0
2015-04-22 14:35:00,48.43,48.43,48.4,48.43,63300.0,39.521,39.521,39.4965,39.521,63300.0
2015-04-22 14:40:00,48.43,48.45,48.4,48.4,77200.0,39.521,39.5373,39.4965,39.4965,77200.0
2015-04-22 14:45:00,48.4,48.41,48.39,48.39,61600.0,39.4965,39.5047,39.4884,39.4884,61600.0
2015-04-22 14:50:00,48.39,48.4,48.36,48.39,68700.0,39.4884,39.4965,39.4639,39.4884,68700.0
2015-04-22 14:55:00,48.38,48.4,48.37,48.38,28700.0,39.4802,39.4965,39.472,39.4802,28700.0
2015-04-22 15:00:00,48.39,48.41,48.37,48.38,57900.0,39.4884,39.5047,39.472,39.4802,57900.0
2015-04-22 15:05:00,48.38,48.4,48.37,48.39,75500.0,39.4802,39.4965,39.472,39.4884,75500.0
2015-04-22 15:10:00,48.39,48.4,48.37,48.4,45700.0,39.4884,39.4965,39.472,39.4965,45700.0
2015-04-22 15:15:00,48.4,48.42,48.37,48.39,91900.0,39.4965,39.5128,39.472,39.4884,91900.0
2015-04-22 15:20:00,48.4,48.43,48.38,48.41,95100.0,39.4965,39.521,39.4802,39.5047,95100.0
2015-04-22 15:25:00,48.4,48.42,48.36,48.37,114800.0,39.4965,39.5128,39.4639,39.472,114800.0
2015-04-22 15:30:00,48.37,48.37,48.29,48.29,145800.0,39.472,39.472,39.4068,39.4068,145800.0
2015-04-22 15:35:00,48.3,48.33,48.24,48.31,152400.0,39.4149,39.4394,39.366,39.4231,152400.0
2015-04-22 15:40:00,48.31,48.31,48.26,48.28,124300.0,39.4231,39.4231,39.3823,39.3986,124300.0
2015-04-22 15:45:00,48.27,48.27,48.24,48.26,98800.0,39.3904,39.3904,39.366,39.3823,98800.0
2015-04-22 15:50:00,48.26,48.33,48.25,48.32,123700.0,39.3823,39.4394,39.3741,39.4312,123700.0
2015-04-22 15:55:00,48.32,48.36,48.3,48.34,288300.0,39.4312,39.4639,39.4149,39.4476,288300.0
2015-04-23 09:30:00,48.55,49.16,48.54,48.56,431500.0,39.6189,40.1167,39.6108,39.6271,431500.0
2015-04-23 09:35:00,48.56,48.68,48.49,48.55,186100.0,39.6271,39.725,39.57,39.6189,186100.0
2015-04-23 09:40:00,48.53,48.53,48.3,48.34,209700.0,39.6026,39.6026,39.4149,39.4476,209700.0
2015-04-23 09:45:00,48.34,48.39,48.28,48.34,185600.0,39.4476,39.4884,39.3986,39.4476,185600.0
2015-04-23 09:50:00,48.34,48.59,48.31,48.51,301000.0,39.4476,39.6516,39.4231,39.5863,301000.0
2015-04-23 09:55:00,48.51,48.59,48.47,48.48,100200.0,39.5863,39.6516,39.5536,39.5618,100200.0
2015-04-23 10:00:00,48.5,48.54,48.46,48.49,86300.0,39.5781,39.6108,39.5455,39.57,86300.0
2015-04-23 10:05:00,48.49,48.5,48.42,48.42,71000.0,39.57,39.5781,39.5128,39.5128,71000.0
2015-04-23 10:10:00,48.43,48.49,48.37,48.49,57600.0,39.521,39.57,39.472,39.57,57600.0
2015-04-23 10:15:00,48.49,48.5,48.41,48.47,366900.0,39.57,39.5781,39.5047,39.5536,366900.0
2015-04-23 10:20:00,48.47,48.55,48.44,48.53,97900.0,39.5536,39.6189,39.5292,39.6026,97900.0
2015-04-23 10:25:00,48.54,48.66,48.53,48.64,206200.0,39.6108,39.7087,39.6026,39.6924,206200.0
2015-04-23 10:30:00,48.64,48.75,48.63,48.75,123800.0,39.6924,39.7821,39.6842,39.7821,123800.0
2015-04-23 10:35:00,48.74,48.77,48.66,48.68,92500.0,39.774,39.7985,39.7087,39.725,92500.0
2015-04-23 10:40:00,48.68,48.73,48.67,48.73,58500.0,39.725,39.7658,39.7169,39.7658,58500.0
2015-04-23 10:45:00,48.73,48.76,48.7,48.75,100200.0,39.7658,39.7903,39.7413,39.7821,100200.0
2015-04-23 10:50:00,48.75,48.76,48.66,48.71,111600.0,39.7821,39.7903,39.7087,39.7495,111600.0
2015-04-23 10:55:00,48.71,48.74,48.7,48.7,83000.0,39.7495,39.774,39.7413,39.7413,83000.0
2015-04-23 11:00:00,48.7,48.71,48.65,48.67,62000.0,39.7413,39.7495,39.7005,39.7169,62000.0
2015-04-23 11:05:00,48.68,48.78,48.67,48.78,48000.0,39.725,39.8066,39.7169,39.8066,48000.0
2015-04-23 11:10:00,48.78,48.84,48.74,48.8,113400.0,39.8066,39.8556,39.774,39.8229,113400.0
2015-04-23 11:15:00,48.79,48.8,48.75,48.75,46500.0,39.8148,39.8229,39.7821,39.7821,46500.0
2015-04-23 11:20:00,48.75,48.77,48.69,48.75,94000.0,39.7821,39.7985,39.7332,39.7821,94000.0
2015-04-23 11:25:00,48.75,48.79,48.73,48.77,61700.0,39.7821,39.8148,39.7658,39.7985,61700.0
2015-04-23 11:30:00,48.78,48.78,48.73,48.75,53100.0,39.8066,39.8066,39.7658,39.7821,53100.0
2015-04-23 11:35:00,48.76,48.84,48.75,48.82,69900.0,39.7903,39.8556,39.7821,39.8393,69900.0
2015-04-23 11:40:00,48.83,48.89,48.81,48.85,183600.0,39.8474,39.8964,39.8311,39.8637,183600.0
2015-04-23 11:45:00,48.86,48.93,48.85,48.92,118000.0,39.8719,39.929,39.8637,39.9209,118000.0
2015-04-23 11:50:00,48.93,49.0,48.9,48.98,124800.0,39.929,39.9861,39.9045,39.9698,124800.0
2015-04-23 11:55:00,48.98,49.05,48.96,49.02,145400.0,39.9698,40.0269,39.9535,40.0025,145400.0
2015-04-23 12:00:00,49.02,49.06,48.96,48.98,94000.0,40.0025,40.0351,39.9535,39.9698,94000.0
2015-04-23 12:05:00,48.98,49.02,48.96,48.99,60100.0,39.9698,40.0025,39.9535,39.978,60100.0
2015-04-23 12:10:00,48.99,49.0,48.96,48.98,31200.0,39.978,39.9861,39.9535,39.9698,31200.0
2015-04-23 12:15:00,48.98,48.99,48.94,48.95,48600.0,39.9698,39.978,39.9372,39.9453,48600.0
2015-04-23 12:20:00,48.94,48.96,48.86,48.87,58600.0,39.9372,39.9535,39.8719,39.8801,58600.0
2015-04-23 12:25:00,48.88,48.9,48.86,48.87,74600.0,39.8882,39.9045,39.8719,39.8801,74600.0
2015-04-23 12:30:00,48.88,48.94,48.86,48.93,98900.0,39.8882,39.9372,39.8719,39.929,98900.0
2015-04-23 12:35:00,48.92,49.0,48.91,48.99,85500.0,39.9209,39.9861,39.9127,39.978,85500.0
2015-04-23 12:40:00,49.0,49.05,48.99,49.03,110900.0,39.9861,40.0269,39.978,40.0106,110900.0
2015-04-23 12:45:00,49.03,49.11,49.03,49.09,107700.0,40.0106,40.0759,40.0106,40.0596,107700.0
2015-04-23 12:50:00,49.09,49.15,49.08,49.14,112500.0,40.0596,40.1086,40.0514,40.1004,112500.0
2015-04-23 12:55:00,49.14,49.18,49.13,49.16,79700.0,40.1004,40.133,40.0922,40.1167,79700.0
2015-04-23 13:00:00,49.15,49.16,49.09,49.11,64100.0,40.1086,40.1167,40.0596,40.0759,64100.0
2015-04-23 13:05:00,49.11,49.13,49.08,49.11,45300.0,40.0759,40.0922,40.0514,40.0759,45300.0
2015-04-23 13:10:00,49.11,49.14,49.1,49.1,62300.0,40.0759,40.1004,40.0678,40.0678,62300.0
2015-04-23 13:15:00,49.11,49.11,49.0,49.0,97700.0,40.0759,40.0759,39.9861,39.9861,97700.0
2015-04-23 13:20:00,49.0,49.13,49.0,49.09,117500.0,39.9861,40.0922,39.9861,40.0596,117500.0
2015-04-23 13:25:00,49.09,49.13,49.05,49.07,67600.0,40.0596,40.0922,40.0269,40.0433,67600.0
2015-04-23 13:30:00,49.06,49.08,49.05,49.07,45300.0,40.0351,40.0514,40.0269,40.0433,45300.0
2015-04-23 13:35:00,49.07,49.08,49.04,49.08,93800.0,40.0433,40.0514,40.0188,40.0514,93800.0
2015-04-23 13:40:00,49.08,49.15,49.07,49.15,97000.0,40.0514,40.1086,40.0433,40.1086,97000.0
2015-04-23 13:45:00,49.15,49.22,49.14,49.21,96400.0,40.1086,40.1657,40.1004,40.1575,96400.0
2015-04-23 13:50:00,49.21,49.28,49.18,49.18,132600.0,40.1575,40.2146,40.133,40.133,132600.0
2015-04-23 13:55:00,49.18,49.2,49.13,49.17,130200.0,40.133,40.1494,40.0922,40.1249,130200.0
2015-04-23 14:00:00,49.17,49.2,49.14,49.19,90100.0,40.1249,40.1494,40.1004,40.1412,90100.0
2015-04-23 14:05:00,49.21,49.27,49.18,49.24,136700.0,40.1575,40.2065,40.133,40.182,136700.0
2015-04-23 14:10:00,49.24,49.3,49.22,49.3,95900.0,40.182,40.231,40.1657,40.231,95900.0
2015-04-23 14:15:00,49.3,49.39,49.26,49.37,268000.0,40.231,40.3044,40.1983,40.2881,268000.0
2015-04-23 14:20:00,49.37,49.42,49.34,49.34,160500.0,40.2881,40.3289,40.2636,40.2636,160500.0
2015-04-23 14:25:00,49.35,49.37,49.28,49.36,134500.0,40.2718,40.2881,40.2146,40.2799,134500.0
2015-04-23 14:30:00,49.36,49.36,49.29,49.29,146100.0,40.2799,40.2799,40.2228,40.2228,146100.0
2015-04-23 14:35:00,49.28,49.32,49.25,49.27,86400.0,40.2146,40.2473,40.1902,40.2065,86400.0
2015-04-23 14:40:00,49.27,49.37,49.27,49.37,116100.0,40.2065,40.2881,40.2065,40.2881,116100.0
2015-04-23 14:45:00,49.36,49.39,49.34,49.38,113400.0,40.2799,40.3044,40.2636,40.2962,113400.0
2015-04-23 14:50:00,49.38,49.39,49.35,49.39,70000.0,40.2962,40.3044,40.2718,40.3044,70000.0
2015-04-23 14:55:00,49.38,49.46,49.38,49.45,193100.0,40.2962,40.3615,40.2962,40.3534,193100.0
2015-04-23 15:00:00,49.45,49.48,49.45,49.48,109900.0,40.3534,40.3778,40.3534,40.3778,109900.0
2015-04-23 15:05:00,49.48,49.57,49.47,49.52,327400.0,40.3778,40.4513,40.3697,40.4105,327400.0
2015-04-23 15:10:00,49.51,49.6,49.51,49.59,297300.0,40.4023,40.4758,40.4023,40.4676,297300.0
2015-04-23 15:15:00,49.59,49.69,49.58,49.66,396600.0,40.4676,40.5492,40.4595,40.5247,396600.0
2015-04-23 15:20:00,49.67,49.7,49.56,49.56,373000.0,40.5329,40.5574,40.4431,40.4431,373000.0
2015-04-23 15:25:00,49.56,49.58,49.5,49.55,289300.0,40.4431,40.4595,40.3942,40.435,289300.0
2015-04-23 15:30:00,49.56,49.56,49.51,49.53,245600.0,40.4431,40.4431,40.4023,40.4186,245600.0
2015-04-23 15:35:00,49.52,49.66,49.52,49.61,300500.0,40.4105,40.5247,40.4105,40.4839,300500.0
2015-04-23 15:40:00,49.61,49.67,49.6,49.6,391700.0,40.4839,40.5329,40.4758,40.4758,391700.0
2015-04-23 15:45:00,49.61,49.61,49.55,49.56,343200.0,40.4839,40.4839,40.435,40.4431,343200.0
2015-04-23 15:50:00,49.54,49.56,49.36,49.4,739500.0,40.4268,40.4431,40.2799,40.3126,739500.0
2015-04-23 15:55:00,49.39,49.52,49.37,49.43,904900.0,40.3044,40.4105,40.2881,40.337,904900.0
2015-04-24 09:30:00,51.27,51.42,50.62,50.75,1481000.0,41.8386,41.961,41.3081,41.4142,1481000.0
2015-04-24 09:35:00,50.76,51.4,50.7,51.18,708100.0,41.4224,41.9447,41.3734,41.7651,708100.0
2015-04-24 09:40:00,51.17,51.25,51.02,51.23,453900.0,41.757,41.8222,41.6346,41.8059,453900.0
2015-04-24 09:45:00,51.23,51.6,51.21,51.59,674300.0,41.8059,42.1079,41.7896,42.0997,674300.0
2015-04-24 09:50:00,51.58,51.6,51.43,51.49,351700.0,42.0915,42.1079,41.9691,42.0181,351700.0
2015-04-24 09:55:00,51.48,51.5,51.3,51.33,559400.0,42.0099,42.0263,41.863,41.8875,559400.0
2015-04-24 10:00:00,51.34,51.48,51.31,51.36,395600.0,41.8957,42.0099,41.8712,41.912,395600.0
2015-04-24 10:05:00,51.36,51.81,51.36,51.76,916300.0,41.912,42.2792,41.912,42.2384,916300.0
2015-04-24 10:10:00,51.76,51.8,51.61,51.63,428900.0,42.2384,42.2711,42.116,42.1323,428900.0
2015-04-24 10:15:00,51.62,51.76,51.62,51.7,312600.0,42.1242,42.2384,42.1242,42.1895,312600.0
2015-04-24 10:20:00,51.69,51.94,51.67,51.83,355900.0,42.1813,42.3853,42.165,42.2955,355900.0
2015-04-24 10:25:00,51.84,51.88,51.81,51.83,219000.0,42.3037,42.3364,42.2792,42.2955,219000.0
2015-04-24 10:30:00,51.83,51.84,51.52,51.53,343100.0,42.2955,42.3037,42.0426,42.0507,343100.0
2015-04-24 10:35:00,51.53,51.59,51.43,51.54,287200.0,42.0507,42.0997,41.9691,42.0589,287200.0
2015-04-24 10:40:00,51.54,51.54,51.5,51.52,189700.0,42.0589,42.0589,42.0263,42.0426,189700.0
2015-04-24 10:45:00,51.52,51.69,51.5,51.65,273500.0,42.0426,42.1813,42.0263,42.1487,273500.0
2015-04-24 10:50:00,51.66,51.71,51.46,51.53,219000.0,42.1568,42.1976,41.9936,42.0507,219000.0
2015-04-24 10:55:00,51.54,51.55,51.3,51.31,187600.0,42.0589,42.0671,41.863,41.8712,187600.0
2015-04-24 11:00:00,51.31,51.35,51.15,51.35,341000.0,41.8712,41.9038,41.7406,41.9038,341000.0
2015-04-24 11:05:00,51.34,51.49,51.26,51.48,172900.0,41.8957,42.0181,41.8304,42.0099,172900.0
2015-04-24 11:10:00,51.48,51.65,51.48,51.63,232000.0,42.0099,42.1487,42.0099,42.1323,232000.0
2015-04-24 11:15:00,51.63,51.72,51.53,51.72,130900.0,42.1323,42.2058,42.0507,42.2058,130900.0
2015-04-24 11:20:00,51.72,51.74,51.61,51.65,124700.0,42.2058,42.2221,42.116,42.1487,124700.0
2015-04-24 11:25:00,51.64,51.69,51.54,51.59,149700.0,42.1405,42.1813,42.0589,42.0997,149700.0
2015-04-24 11:30:00,51.59,51.67,51.59,51.67,196200.0,42.0997,42.165,42.0997,42.165,196200.0
2015-04-24 11:35:00,51.67,51.71,51.62,51.64,148200.0,42.165,42.1976,42.1242,42.1405,148200.0
2015-04-24 11:40:00,51.64,51.7,51.6,51.7,134400.0,42.1405,42.1895,42.1079,42.1895,134400.0
2015-04-24 11:45:00,51.69,51.72,51.67,51.67,141600.0,42.1813,42.2058,42.165,42.165,141600.0
2015-04-24 11:50:00,51.68,51.68,51.61,51.61,128300.0,42.1731,42.1731,42.116,42.116,128300.0
2015-04-24 11:55:00,51.62,51.65,51.61,51.63,99400.0,42.1242,42.1487,42.116,42.1323,99400.0
2015-04-24 12:00:00,51.64,51.65,51.61,51.62,118800.0,42.1405,42.1487,42.116,42.1242,118800.0
2015-04-24 12:05:00,51.61,51.64,51.52,51.63,105500.0,42.116,42.1405,42.0426,42.1323,105500.0
2015-04-24 12:10:00,51.63,51.7,51.63,51.7,81800.0,42.1323,42.1895,42.1323,42.1895,81800.0
2015-04-24 12:15:00,51.69,51.72,51.69,51.71,123400.0,42.1813,42.2058,42.1813,42.1976,123400.0
2015-04-24 12:20:00,51.72,51.87,51.66,51.85,300900.0,42.2058,42.3282,42.1568,42.3119,300900.0
2015-04-24 12:25:00,51.85,51.85,51.75,51.77,113600.0,42.3119,42.3119,42.2303,42.2466,113600.0
2015-04-24 12:30:00,51.78,51.87,51.77,51.87,166400.0,42.2547,42.3282,42.2466,42.3282,166400.0
2015-04-24 12:35:00,51.86,51.89,51.76,51.78,141300.0,42.32,42.3445,42.2384,42.2547,141300.0
2015-04-24 12:40:00,51.78,51.86,51.78,51.82,130600.0,42.2547,42.32,42.2547,42.2874,130600.0
2015-04-24 12:45:00,51.82,51.83,51.72,51.72,93300.0,42.2874,42.2955,42.2058,42.2058,93300.0
2015-04-24 12:50:00,51.72,51.73,51.62,51.66,144300.0,42.2058,42.2139,42.1242,42.1568,144300.0
2015-04-24 12:55:00,51.66,51.78,51.65,51.78,109400.0,42.1568,42.2547,42.1487,42.2547,109400.0
2015-04-24 13:00:00,51.77,51.85,51.76,51.84,139700.0,42.2466,42.3119,42.2384,42.3037,139700.0
2015-04-24 13:05:00,51.84,51.86,51.72,51.74,111000.0,42.3037,42.32,42.2058,42.2221,111000.0
2015-04-24 13:10:00,51.74,51.86,51.74,51.81,96500.0,42.2221,42.32,42.2221,42.2792,96500.0
2015-04-24 13:15:00,51.81,51.85,51.79,51.84,113700.0,42.2792,42.3119,42.2629,42.3037,113700.0
2015-04-24 13:20:00,51.85,51.85,51.75,51.82,120500.0,42.3119,42.3119,42.2303,42.2874,120500.0
2015-04-24 13:25:00,51.82,51.85,51.8,51.85,58200.0,42.2874,42.3119,42.2711,42.3119,58200.0
2015-04-24 13:30:00,51.85,51.9,51.84,51.89,119100.0,42.3119,42.3527,42.3037,42.3445,119100.0
2015-04-24 13:35:00,51.88,51.9,51.86,51.87,84300.0,42.3364,42.3527,42.32,42.3282,84300.0
2015-04-24 13:40:00,51.88,51.9,51.85,51.86,97300.0,42.3364,42.3527,42.3119,42.32,97300.0
2015-04-24 13:45:00,51.85,51.88,51.8,51.86,172400.0,42.3119,42.3364,42.2711,42.32,172400.0
2015-04-24 13:50:00,51.85,51.86,51.76,51.78,123300.0,42.3119,42.32,42.2384,42.2547,123300.0
2015-04-24 13:55:00,51.78,51.79,51.77,51.78,67100.0,42.2547,42.2629,42.2466,42.2547,67100.0
2015-04-24 14:00:00,51.77,51.83,51.76,51.83,89900.0,42.2466,42.2955,42.2384,42.2955,89900.0
2015-04-24 14:05:00,51.83,51.84,51.81,51.84,65900.0,42.2955,42.3037,42.2792,42.3037,65900.0
2015-04-24 14:10:00,51.83,51.84,51.81,51.83,64300.0,42.2955,42.3037,42.2792,42.2955,64300.0
2015-04-24 14:15:00,51.83,51.87,51.8,51.85,128800.0,42.2955,42.3282,42.2711,42.3119,128800.0
2015-04-24 14:20:00,51.86,51.89,51.85,51.89,126500.0,42.32,42.3445,42.3119,42.3445,126500.0
2015-04-24 14:25:00,51.88,51.94,51.88,51.92,164700.0,42.3364,42.3853,42.3364,42.369,164700.0
2015-04-24 14:30:00,51.93,51.94,51.91,51.92,90500.0,42.3772,42.3853,42.3608,42.369,90500.0
2015-04-24 14:35:00,51.93,51.99,51.93,51.98,218500.0,42.3772,42.4261,42.3772,42.418,218500.0
2015-04-24 14:40:00,51.99,52.09,51.97,51.97,372300.0,42.4261,42.5077,42.4098,42.4098,372300.0
2015-04-24 14:45:00,51.98,52.06,51.97,51.99,128200.0,42.418,42.4832,42.4098,42.4261,128200.0
2015-04-24 14:50:00,52.0,52.02,51.75,51.78,207500.0,42.4343,42.4506,42.2303,42.2547,207500.0
2015-04-24 14:55:00,51.78,51.82,51.77,51.82,97200.0,42.2547,42.2874,42.2466,42.2874,97200.0
2015-04-24 15:00:00,51.82,51.85,51.76,51.77,145400.0,42.2874,42.3119,42.2384,42.2466,145400.0
2015-04-24 15:05:00,51.77,51.79,51.7,51.79,124800.0,42.2466,42.2629,42.1895,42.2629,124800.0
2015-04-24 15:10:00,51.79,51.86,51.78,51.85,120900.0,42.2629,42.32,42.2547,42.3119,120900.0
2015-04-24 15:15:00,51.84,51.89,51.83,51.89,178100.0,42.3037,42.3445,42.2955,42.3445,178100.0
2015-04-24 15:20:00,51.89,51.94,51.88,51.94,146300.0,42.3445,42.3853,42.3364,42.3853,146300.0
2015-04-24 15:25:00,51.94,51.95,51.86,51.95,208900.0,42.3853,42.3935,42.32,42.3935,208900.0
2015-04-24 15:30:00,51.94,51.95,51.8,51.8,167700.0,42.3853,42.3935,42.2711,42.2711,167700.0
2015-04-24 15:35:00,51.8,51.9,51.8,51.89,152700.0,42.2711,42.3527,42.2711,42.3445,152700.0
2015-04-24 15:40:00,51.9,51.94,51.88,51.93,204700.0,42.3527,42.3853,42.3364,42.3772,204700.0
2015-04-24 15:45:00,51.93,51.99,51.92,51.96,299800.0,42.3772,42.4261,42.369,42.4016,299800.0
2015-04-24 15:50:00,51.95,51.96,51.79,51.84,494100.0,42.3935,42.4016,42.2629,42.3037,494100.0
2015-04-24 15:55:00,51.84,51.92,51.81,51.85,776000.0,42.3037,42.369,42.2792,42.3119,776000.0
2015-04-27 09:30:00,51.81,51.94,51.6,51.65,432100.0,42.2792,42.3853,42.1079,42.1487,432100.0
2015-04-27 09:35:00,51.66,51.68,51.45,51.53,170200.0,42.1568,42.1731,41.9855,42.0507,170200.0
2015-04-27 09:40:00,51.53,51.57,51.46,51.48,129700.0,42.0507,42.0834,41.9936,42.0099,129700.0
2015-04-27 09:45:00,51.5,51.52,51.42,51.45,116800.0,42.0263,42.0426,41.961,41.9855,116800.0
2015-04-27 09:50:00,51.45,51.49,51.41,51.42,133700.0,41.9855,42.0181,41.9528,41.961,133700.0
2015-04-27 09:55:00,51.41,51.47,51.38,51.41,133500.0,41.9528,42.0018,41.9283,41.9528,133500.0
2015-04-27 10:00:00,51.41,51.45,51.3,51.3,152000.0,41.9528,41.9855,41.863,41.863,152000.0
2015-04-27 10:05:00,51.3,51.32,51.2,51.24,226100.0,41.863,41.8794,41.7814,41.8141,226100.0
2015-04-27 10:10:00,51.24,51.27,51.24,51.26,121200.0,41.8141,41.8386,41.8141,41.8304,121200.0
2015-04-27 10:15:00,51.26,51.27,51.22,51.23,188400.0,41.8304,41.8386,41.7978,41.8059,188400.0
2015-04-27 10:20:00,51.23,51.26,51.22,51.23,114500.0,41.8059,41.8304,41.7978,41.8059,114500.0
2015-04-27 10:25:00,51.23,51.24,51.05,51.08,182000.0,41.8059,41.8141,41.659,41.6835,182000.0
2015-04-27 10:30:00,51.09,51.1,51.07,51.08,192800.0,41.6917,41.6998,41.6754,41.6835,192800.0
2015-04-27 10:35:00,51.09,51.1,51.05,51.1,123200.0,41.6917,41.6998,41.659,41.6998,123200.0
2015-04-27 10:40:00,51.1,51.34,51.09,51.34,183900.0,41.6998,41.8957,41.6917,41.8957,183900.0
2015-04-27 10:45:00,51.34,51.35,51.31,51.32,94400.0,41.8957,41.9038,41.8712,41.8794,94400.0
2015-04-27 10:50:00,51.31,51.32,51.23,51.23,152600.0,41.8712,41.8794,41.8059,41.8059,152600.0
2015-04-27 10:55:00,51.24,51.24,51.16,51.16,89900.0,41.8141,41.8141,41.7488,41.7488,89900.0
2015-04-27 11:00:00,51.16,51.19,51.14,51.15,138000.0,41.7488,41.7733,41.7325,41.7406,138000.0
2015-04-27 11:05:00,51.16,51.19,51.14,51.18,72900.0,41.7488,41.7733,41.7325,41.7651,72900.0
2015-04-27 11:10:00,51.18,51.21,51.15,51.16,116900.0,41.7651,41.7896,41.7406,41.7488,116900.0
2015-04-27 11:15:00,51.15,51.28,51.15,51.28,181000.0,41.7406,41.8467,41.7406,41.8467,181000.0
2015-04-27 11:20:00,51.28,51.35,51.27,51.33,106600.0,41.8467,41.9038,41.8386,41.8875,106600.0
2015-04-27 11:25:00,51.33,51.33,51.26,51.28,126800.0,41.8875,41.8875,41.8304,41.8467,126800.0
2015-04-27 11:30:00,51.27,51.33,51.27,51.27,92000.0,41.8386,41.8875,41.8386,41.8386,92000.0
2015-04-27 11:35:00,51.27,51.31,51.26,51.3,87800.0,41.8386,41.8712,41.8304,41.863,87800.0
2015-04-27 11:40:00,51.3,51.34,51.28,51.32,80100.0,41.863,41.8957,41.8467,41.8794,80100.0
2015-04-27 11:45:00,51.33,51.33,51.29,51.29,96300.0,41.8875,41.8875,41.8549,41.8549,96300.0
2015-04-27 11:50:00,51.29,51.35,51.29,51.34,90500.0,41.8549,41.9038,41.8549,41.8957,90500.0
2015-04-27 11:55:00,51.34,51.34,51.27,51.32,119200.0,41.8957,41.8957,41.8386,41.8794,119200.0
2015-04-27 12:00:00,51.31,51.34,51.31,51.32,41100.0,41.8712,41.8957,41.8712,41.8794,41100.0
2015-04-27 12:05:00,51.33,51.34,51.29,51.29,39400.0,41.8875,41.8957,41.8549,41.8549,39400.0
2015-04-27 12:10:00,51.3,51.3,51.22,51.28,92100.0,41.863,41.863,41.7978,41.8467,92100.0
2015-04-27 12:15:00,51.27,51.28,51.21,51.21,107600.0,41.8386,41.8467,41.7896,41.7896,107600.0
2015-04-27 12:20:00,51.21,51.28,51.21,51.28,116600.0,41.7896,41.8467,41.7896,41.8467,116600.0
2015-04-27 12:25:00,51.28,51.29,51.22,51.24,57000.0,41.8467,41.8549,41.7978,41.8141,57000.0
2015-04-27 12:30:00,51.25,51.28,51.24,51.24,54000.0,41.8222,41.8467,41.8141,41.8141,54000.0
2015-04-27 12:35:00,51.25,51.26,51.23,51.25,62500.0,41.8222,41.8304,41.8059,41.8222,62500.0
2015-04-27 12:40:00,51.24,51.25,51.21,51.23,63700.0,41.8141,41.8222,41.7896,41.8059,63700.0
2015-04-27 12:45:00,51.23,51.25,51.22,51.23,53400.0,41.8059,41.8222,41.7978,41.8059,53400.0
2015-04-27 12:50:00,51.23,51.25,51.22,51.25,79700.0,41.8059,41.8222,41.7978,41.8222,79700.0
2015-04-27 12:55:00,51.25,51.25,51.17,51.17,71200.0,41.8222,41.8222,41.757,41.757,71200.0
2015-04-27 13:00:00,51.17,51.18,51.13,51.13,77800.0,41.757,41.7651,41.7243,41.7243,77800.0
2015-04-27 13:05:00,51.14,51.16,51.13,51.14,157100.0,41.7325,41.7488,41.7243,41.7325,157100.0
2015-04-27 13:10:00,51.14,51.14,51.07,51.1,169000.0,41.7325,41.7325,41.6754,41.6998,169000.0
2015-04-27 13:15:00,51.11,51.13,51.08,51.13,115200.0,41.708,41.7243,41.6835,41.7243,115200.0
2015-04-27 13:20:00,51.13,51.13,51.07,51.08,70300.0,41.7243,41.7243,41.6754,41.6835,70300.0
2015-04-27 13:25:00,51.08,51.16,51.08,51.16,76200.0,41.6835,41.7488,41.6835,41.7488,76200.0
2015-04-27 13:30:00,51.16,51.16,51.11,51.16,83900.0,41.7488,41.7488,41.708,41.7488,83900.0
2015-04-27 13:35:00,51.16,51.16,51.12,51.14,62300.0,41.7488,41.7488,41.7162,41.7325,62300.0
2015-04-27 13:40:00,51.14,51.14,51.1,51.1,78800.0,41.7325,41.7325,41.6998,41.6998,78800.0
2015-04-27 13:45:00,51.1,51.13,51.09,51.1,74600.0,41.6998,41.7243,41.6917,41.6998,74600.0
2015-04-27 13:50:00,51.1,51.11,51.04,51.05,180600.0,41.6998,41.708,41.6509,41.659,180600.0
2015-04-27 13:55:00,51.05,51.06,50.98,50.99,584000.0,41.659,41.6672,41.6019,41.6101,584000.0
2015-04-27 14:00:00,50.99,51.0,50.92,50.94,112600.0,41.6101,41.6182,41.5529,41.5693,112600.0
2015-04-27 14:05:00,50.94,50.99,50.92,50.92,88900.0,41.5693,41.6101,41.5529,41.5529,88900.0
2015-04-27 14:10:00,50.93,50.93,50.84,50.9,103700.0,41.5611,41.5611,41.4877,41.5366,103700.0
2015-04-27 14:15:00,50.91,51.0,50.9,51.0,80100.0,41.5448,41.6182,41.5366,41.6182,80100.0
2015-04-27 14:20:00,50.99,51.01,50.96,50.97,70200.0,41.6101,41.6264,41.5856,41.5938,70200.0
2015-04-27 14:25:00,50.98,51.0,50.97,50.98,35900.0,41.6019,41.6182,41.5938,41.6019,35900.0
2015-04-27 14:30:00,50.99,50.99,50.97,50.98,45200.0,41.6101,41.6101,41.5938,41.6019,45200.0
2015-04-27 14:35:00,50.99,51.0,50.92,50.94,80400.0,41.6101,41.6182,41.5529,41.5693,80400.0
2015-04-27 14:40:00,50.94,50.96,50.91,50.93,46200.0,41.5693,41.5856,41.5448,41.5611,46200.0
2015-04-27 14:45:00,50.94,50.95,50.89,50.89,68600.0,41.5693,41.5774,41.5285,41.5285,68600.0
2015-04-27 14:50:00,50.89,50.91,50.84,50.87,152400.0,41.5285,41.5448,41.4877,41.5121,152400.0
2015-04-27 14:55:00,50.88,50.93,50.85,50.89,121400.0,41.5203,41.5611,41.4958,41.5285,121400.0
2015-04-27 15:00:00,50.88,50.92,50.85,50.87,93400.0,41.5203,41.5529,41.4958,41.5121,93400.0
2015-04-27 15:05:00,50.87,50.92,50.87,50.91,64500.0,41.5121,41.5529,41.5121,41.5448,64500.0
2015-04-27 15:10:00,50.9,50.93,50.88,50.89,161500.0,41.5366,41.5611,41.5203,41.5285,161500.0
2015-04-27 15:15:00,50.89,50.89,50.8,50.8,120900.0,41.5285,41.5285,41.455,41.455,120900.0
2015-04-27 15:20:00,50.8,50.89,50.79,50.88,100300.0,41.455,41.5285,41.4469,41.5203,100300.0
2015-04-27 15:25:00,50.87,50.93,50.83,50.86,147100.0,41.5121,41.5611,41.4795,41.504,147100.0
2015-04-27 15:30:00,50.86,50.88,50.82,50.83,135500.0,41.504,41.5203,41.4713,41.4795,135500.0
2015-04-27 15:35:00,50.83,50.86,50.83,50.86,109700.0,41.4795,41.504,41.4795,41.504,109700.0
2015-04-27 15:40:00,50.86,50.87,50.84,50.86,100200.0,41.504,41.5121,41.4877,41.504,100200.0
2015-04-27 15:45:00,50.85,50.86,50.79,50.8,168100.0,41.4958,41.504,41.4469,41.455,168100.0
2015-04-27 15:50:00,50.8,50.81,50.76,50.78,204200.0,41.455,41.4632,41.4224,41.4387,204200.0
2015-04-27 15:55:00,50.78,50.87,50.77,50.87,389200.0,41.4387,41.5121,41.4305,41.5121,389200.0
2015-04-28 09:30:00,50.59,50.69,50.23,50.32,393000.0,41.2837,41.3653,40.9899,41.0633,393000.0
2015-04-28 09:35:00,50.32,50.35,50.24,50.29,156700.0,41.0633,41.0878,40.998,41.0388,156700.0
2015-04-28 09:40:00,50.32,50.41,50.26,50.29,719600.0,41.0633,41.1368,41.0144,41.0388,719600.0
2015-04-28 09:45:00,50.3,50.37,50.27,50.3,126900.0,41.047,41.1041,41.0225,41.047,126900.0
2015-04-28 09:50:00,50.29,50.35,50.26,50.34,445100.0,41.0388,41.0878,41.0144,41.0796,445100.0
2015-04-28 09:55:00,50.36,50.39,50.26,50.26,65900.0,41.096,41.1204,41.0144,41.0144,65900.0
2015-04-28 10:00:00,50.26,50.3,50.1,50.14,321100.0,41.0144,41.047,40.8838,40.9164,321100.0
2015-04-28 10:05:00,50.14,50.17,50.1,50.14,184100.0,40.9164,40.9409,40.8838,40.9164,184100.0
2015-04-28 10:10:00,50.14,50.16,49.98,50.0,228500.0,40.9164,40.9328,40.7859,40.8022,228500.0
2015-04-28 10:15:00,50.0,50.29,49.99,50.28,150400.0,40.8022,41.0388,40.794,41.0307,150400.0
2015-04-28 10:20:00,50.29,50.44,50.27,50.44,85600.0,41.0388,41.1612,41.0225,41.1612,85600.0
2015-04-28 10:25:00,50.44,50.73,50.43,50.68,136800.0,41.1612,41.3979,41.1531,41.3571,136800.0
2015-04-28 10:30:00,50.66,50.73,50.52,50.61,212500.0,41.3408,41.3979,41.2265,41.3,212500.0
2015-04-28 10:35:00,50.6,50.61,50.51,50.57,79000.0,41.2918,41.3,41.2184,41.2673,79000.0
2015-04-28 10:40:00,50.57,50.64,50.56,50.63,58700.0,41.2673,41.3245,41.2592,41.3163,58700.0
2015-04-28 10:45:00,50.63,50.76,50.61,50.7,82200.0,41.3163,41.4224,41.3,41.3734,82200.0
2015-04-28 10:50:00,50.73,50.75,50.61,50.61,60100.0,41.3979,41.4142,41.3,41.3,60100.0
2015-04-28 10:55:00,50.62,50.62,50.52,50.52,86300.0,41.3081,41.3081,41.2265,41.2265,86300.0
2015-04-28 11:00:00,50.53,50.7,50.52,50.7,92600.0,41.2347,41.3734,41.2265,41.3734,92600.0
2015-04-28 11:05:00,50.7,50.71,50.64,50.69,58000.0,41.3734,41.3816,41.3245,41.3653,58000.0
2015-04-28 11:10:00,50.69,50.74,50.67,50.69,77100.0,41.3653,41.4061,41.3489,41.3653,77100.0
2015-04-28 11:15:00,50.69,50.7,50.58,50.65,60800.0,41.3653,41.3734,41.2755,41.3326,60800.0
2015-04-28 11:20:00,50.66,50.66,50.6,50.62,47300.0,41.3408,41.3408,41.2918,41.3081,47300.0
2015-04-28 11:25:00,50.62,50.67,50.59,50.59,51800.0,41.3081,41.3489,41.2837,41.2837,51800.0
2015-04-28 11:30:00,50.59,50.63,50.56,50.62,32300.0,41.2837,41.3163,41.2592,41.3081,32300.0
2015-04-28 11:35:00,50.63,50.7,50.62,50.67,50400.0,41.3163,41.3734,41.3081,41.3489,50400.0
2015-04-28 11:40:00,50.66,50.67,50.62,50.65,31100.0,41.3408,41.3489,41.3081,41.3326,31100.0
2015-04-28 11:45:00,50.65,50.68,50.6,50.67,39900.0,41.3326,41.3571,41.2918,41.3489,39900.0
2015-04-28 11:50:00,50.67,50.68,50.59,50.59,53100.0,41.3489,41.3571,41.2837,41.2837,53100.0
2015-04-28 11:55:00,50.59,50.59,50.54,50.57,75500.0,41.2837,41.2837,41.2429,41.2673,75500.0
2015-04-28 12:00:00,50.56,50.59,50.53,50.56,68900.0,41.2592,41.2837,41.2347,41.2592,68900.0
2015-04-28 12:05:00,50.56,50.64,50.55,50.64,40800.0,41.2592,41.3245,41.251,41.3245,40800.0
2015-04-28 12:10:00,50.64,50.7,50.61,50.68,51100.0,41.3245,41.3734,41.3,41.3571,51100.0
2015-04-28 12:15:00,50.67,50.69,50.62,50.64,20500.0,41.3489,41.3653,41.3081,41.3245,20500.0
2015-04-28 12:20:00,50.64,50.68,50.62,50.64,34300.0,41.3245,41.3571,41.3081,41.3245,34300.0
2015-04-28 12:25:00,50.63,50.66,50.6,50.62,35800.0,41.3163,41.3408,41.2918,41.3081,35800.0
2015-04-28 12:30:00,50.62,50.65,50.62,50.64,41800.0,41.3081,41.3326,41.3081,41.3245,41800.0
2015-04-28 12:35:00,50.64,50.66,50.61,50.63,49000.0,41.3245,41.3408,41.3,41.3163,49000.0
2015-04-28 12:40:00,50.64,50.66,50.61,50.62,35400.0,41.3245,41.3408,41.3,41.3081,35400.0
2015-04-28 12:45:00,50.62,50.67,50.57,50.64,125200.0,41.3081,41.3489,41.2673,41.3245,125200.0
2015-04-28 12:50:00,50.65,50.71,50.65,50.69,59300.0,41.3326,41.3816,41.3326,41.3653,59300.0
2015-04-28 12:55:00,50.7,50.71,50.65,50.67,60300.0,41.3734,41.3816,41.3326,41.3489,60300.0
2015-04-28 13:00:00,50.67,50.71,50.66,50.7,33400.0,41.3489,41.3816,41.3408,41.3734,33400.0
2015-04-28 13:05:00,50.7,50.71,50.68,50.7,50800.0,41.3734,41.3816,41.3571,41.3734,50800.0
2015-04-28 13:10:00,50.7,50.75,50.68,50.75,63300.0,41.3734,41.4142,41.3571,41.4142,63300.0
2015-04-28 13:15:00,50.75,50.76,50.68,50.73,76300.0,41.4142,41.4224,41.3571,41.3979,76300.0
2015-04-28 13:20:00,50.73,50.76,50.72,50.74,55400.0,41.3979,41.4224,41.3897,41.4061,55400.0
2015-04-28 13:25:00,50.75,50.78,50.73,50.75,64100.0,41.4142,41.4387,41.3979,41.4142,64100.0
2015-04-28 13:30:00,50.75,50.8,50.74,50.77,74000.0,41.4142,41.455,41.4061,41.4305,74000.0
2015-04-28 13:35:00,50.76,50.77,50.69,50.73,37500.0,41.4224,41.4305,41.3653,41.3979,37500.0
2015-04-28 13:40:00,50.72,50.77,50.71,50.76,33700.0,41.3897,41.4305,41.3816,41.4224,33700.0
2015-04-28 13:45:00,50.77,50.77,50.71,50.75,33900.0,41.4305,41.4305,41.3816,41.4142,33900.0
2015-04-28 13:50:00,50.75,50.75,50.7,50.73,31500.0,41.4142,41.4142,41.3734,41.3979,31500.0
2015-04-28 13:55:00,50.74,50.75,50.65,50.65,43800.0,41.4061,41.4142,41.3326,41.3326,43800.0
2015-04-28 14:00:00,50.65,50.66,50.56,50.58,88700.0,41.3326,41.3408,41.2592,41.2755,88700.0
2015-04-28 14:05:00,50.58,50.58,50.52,50.55,81200.0,41.2755,41.2755,41.2265,41.251,81200.0
2015-04-28 14:10:00,50.55,50.58,50.51,50.52,58500.0,41.251,41.2755,41.2184,41.2265,58500.0
2015-04-28 14:15:00,50.52,50.53,50.46,50.46,70500.0,41.2265,41.2347,41.1776,41.1776,70500.0
2015-04-28 14:20:00,50.46,50.47,50.37,50.39,107800.0,41.1776,41.1857,41.1041,41.1204,107800.0
2015-04-28 14:25:00,50.39,50.42,50.38,50.39,93200.0,41.1204,41.1449,41.1123,41.1204,93200.0
2015-04-28 14:30:00,50.39,50.53,50.38,50.52,128500.0,41.1204,41.2347,41.1123,41.2265,128500.0
2015-04-28 14:35:00,50.52,50.53,50.5,50.51,34800.0,41.2265,41.2347,41.2102,41.2184,34800.0
2015-04-28 14:40:00,50.51,50.56,50.5,50.54,25300.0,41.2184,41.2592,41.2102,41.2429,25300.0
2015-04-28 14:45:00,50.55,50.6,50.54,50.54,41900.0,41.251,41.2918,41.2429,41.2429,41900.0
2015-04-28 14:50:00,50.54,50.57,50.51,50.54,63100.0,41.2429,41.2673,41.2184,41.2429,63100.0
2015-04-28 14:55:00,50.55,50.6,50.54,50.58,27100.0,41.251,41.2918,41.2429,41.2755,27100.0
2015-04-28 15:00:00,50.58,50.61,50.57,50.6,47100.0,41.2755,41.3,41.2673,41.2918,47100.0
2015-04-28 15:05:00,50.6,50.61,50.58,50.58,91200.0,41.2918,41.3,41.2755,41.2755,91200.0
2015-04-28 15:10:00,50.58,50.61,50.56,50.56,83300.0,41.2755,41.3,41.2592,41.2592,83300.0
2015-04-28 15:15:00,50.57,50.6,50.56,50.58,86000.0,41.2673,41.2918,41.2592,41.2755,86000.0
2015-04-28 15:20:00,50.59,50.61,50.57,50.57,84100.0,41.2837,41.3,41.2673,41.2673,84100.0
2015-04-28 15:25:00,50.57,50.58,50.49,50.49,213100.0,41.2673,41.2755,41.2021,41.2021,213100.0
2015-04-28 15:30:00,50.5,50.55,50.49,50.54,87500.0,41.2102,41.251,41.2021,41.2429,87500.0
2015-04-28 15:35:00,50.55,50.55,50.5,50.51,88400.0,41.251,41.251,41.2102,41.2184,88400.0
2015-04-28 15:40:00,50.5,50.54,50.5,50.51,94100.0,41.2102,41.2429,41.2102,41.2184,94100.0
2015-04-28 15:45:00,50.51,50.51,50.46,50.48,127800.0,41.2184,41.2184,41.1776,41.1939,127800.0
2015-04-28 15:50:00,50.47,50.54,50.46,50.54,155200.0,41.1857,41.2429,41.1776,41.2429,155200.0
2015-04-28 15:55:00,50.54,50.63,50.53,50.62,262600.0,41.2429,41.3163,41.2347,41.3081,262600.0
2015-04-29 09:30:00,50.42,50.5,50.2,50.37,177500.0,41.1449,41.2102,40.9654,41.1041,177500.0
2015-04-29 09:35:00,50.36,50.59,50.32,50.5,97600.0,41.096,41.2837,41.0633,41.2102,97600.0
2015-04-29 09:40:00,50.52,50.68,50.5,50.68,57800.0,41.2265,41.3571,41.2102,41.3571,57800.0
2015-04-29 09:45:00,50.68,50.89,50.66,50.84,189200.0,41.3571,41.5285,41.3408,41.4877,189200.0
2015-04-29 09:50:00,50.86,50.94,50.79,50.93,184100.0,41.504,41.5693,41.4469,41.5611,184100.0
2015-04-29 09:55:00,50.93,50.95,50.84,50.86,134400.0,41.5611,41.5774,41.4877,41.504,134400.0
2015-04-29 10:00:00,50.86,50.9,50.79,50.81,130800.0,41.504,41.5366,41.4469,41.4632,130800.0
2015-04-29 10:05:00,50.81,50.86,50.72,50.78,141600.0,41.4632,41.504,41.3897,41.4387,141600.0
2015-04-29 10:10:00,50.78,50.78,50.6,50.7,62800.0,41.4387,41.4387,41.2918,41.3734,62800.0
2015-04-29 10:15:00,50.71,50.71,50.6,50.63,47100.0,41.3816,41.3816,41.2918,41.3163,47100.0
2015-04-29 10:20:00,50.62,50.7,50.59,50.68,131500.0,41.3081,41.3734,41.2837,41.3571,131500.0
2015-04-29 10:25:00,50.68,50.68,50.56,50.62,94200.0,41.3571,41.3571,41.2592,41.3081,94200.0
2015-04-29 10:30:00,50.62,50.64,50.57,50.59,66600.0,41.3081,41.3245,41.2673,41.2837,66600.0
2015-04-29 10:35:00,50.58,50.59,50.52,50.52,56200.0,41.2755,41.2837,41.2265,41.2265,56200.0
2015-04-29 10:40:00,50.52,50.53,50.46,50.48,71100.0,41.2265,41.2347,41.1776,41.1939,71100.0
2015-04-29 10:45:00,50.48,50.48,50.37,50.46,61500.0,41.1939,41.1939,41.1041,41.1776,61500.0
2015-04-29 10:50:00,50.46,50.46,50.33,50.34,34000.0,41.1776,41.1776,41.0715,41.0796,34000.0
2015-04-29 10:55:00,50.33,50.36,50.3,50.35,57300.0,41.0715,41.096,41.047,41.0878,57300.0
2015-04-29 11:00:00,50.36,50.44,50.35,50.4,50300.0,41.096,41.1612,41.0878,41.1286,50300.0
2015-04-29 11:05:00,50.4,50.45,50.4,50.45,48000.0,41.1286,41.1694,41.1286,41.1694,48000.0
2015-04-29 11:10:00,50.45,50.48,50.44,50.45,82400.0,41.1694,41.1939,41.1612,41.1694,82400.0
2015-04-29 11:15:00,50.45,50.49,50.43,50.46,42000.0,41.1694,41.2021,41.1531,41.1776,42000.0
2015-04-29 11:20:00,50.46,50.49,50.43,50.48,67800.0,41.1776,41.2021,41.1531,41.1939,67800.0
2015-04-29 11:25:00,50.48,50.5,50.44,50.45,67200.0,41.1939,41.2102,41.1612,41.1694,67200.0
2015-04-29 11:30:00,50.45,50.47,50.43,50.45,61700.0,41.1694,41.1857,41.1531,41.1694,61700.0
2015-04-29 11:35:00,50.45,50.46,50.42,50.46,55000.0,41.1694,41.1776,41.1449,41.1776,55000.0
2015-04-29 11:40:00,50.46,50.47,50.43,50.43,34100.0,41.1776,41.1857,41.1531,41.1531,34100.0
2015-04-29 11:45:00,50.43,50.47,50.42,50.46,28600.0,41.1531,41.1857,41.1449,41.1776,28600.0
2015-04-29 11:50:00,50.47,50.5,50.46,50.49,35100.0,41.1857,41.2102,41.1776,41.2021,35100.0
2015-04-29 11:55:00,50.49,50.53,50.48,50.52,52500.0,41.2021,41.2347,41.1939,41.2265,52500.0
2015-04-29 12:00:00,50.52,50.54,50.48,50.49,82000.0,41.2265,41.2429,41.1939,41.2021,82000.0
2015-04-29 12:05:00,50.5,50.5,50.44,50.45,41600.0,41.2102,41.2102,41.1612,41.1694,41600.0
2015-04-29 12:10:00,50.44,50.45,50.27,50.3,53000.0,41.1612,41.1694,41.0225,41.047,53000.0
2015-04-29 12:15:00,50.3,50.32,50.23,50.24,56700.0,41.047,41.0633,40.9899,40.998,56700.0
2015-04-29 12:20:00,50.24,50.29,50.24,50.25,30400.0,40.998,41.0388,40.998,41.0062,30400.0
2015-04-29 12:25:00,50.25,50.26,50.21,50.26,30800.0,41.0062,41.0144,40.9736,41.0144,30800.0
2015-04-29 12:30:00,50.25,50.28,50.21,50.28,56800.0,41.0062,41.0307,40.9736,41.0307,56800.0
2015-04-29 12:35:00,50.29,50.32,50.29,50.32,85000.0,41.0388,41.0633,41.0388,41.0633,85000.0
2015-04-29 12:40:00,50.32,50.33,50.27,50.33,47700.0,41.0633,41.0715,41.0225,41.0715,47700.0
2015-04-29 12:45:00,50.33,50.38,50.31,50.38,58900.0,41.0715,41.1123,41.0552,41.1123,58900.0
2015-04-29 12:50:00,50.38,50.4,50.32,50.32,29300.0,41.1123,41.1286,41.0633,41.0633,29300.0
2015-04-29 12:55:00,50.33,50.41,50.31,50.38,31900.0,41.0715,41.1368,41.0552,41.1123,31900.0
2015-04-29 13:00:00,50.38,50.39,50.29,50.3,33400.0,41.1123,41.1204,41.0388,41.047,33400.0
2015-04-29 13:05:00,50.31,50.32,50.28,50.3,36100.0,41.0552,41.0633,41.0307,41.047,36100.0
2015-04-29 13:10:00,50.31,50.35,50.29,50.34,145800.0,41.0552,41.0878,41.0388,41.0796,145800.0
2015-04-29 13:15:00,50.35,50.39,50.29,50.36,109200.0,41.0878,41.1204,41.0388,41.096,109200.0
2015-04-29 13:20:00,50.36,50.38,50.31,50.34,70300.0,41.096,41.1123,41.0552,41.0796,70300.0
2015-04-29 13:25:00,50.33,50.34,50.27,50.28,32200.0,41.0715,41.0796,41.0225,41.0307,32200.0
2015-04-29 13:30:00,50.28,50.35,50.28,50.34,33800.0,41.0307,41.0878,41.0307,41.0796,33800.0
2015-04-29 13:35:00,50.35,50.38,50.33,50.36,73800.0,41.0878,41.1123,41.0715,41.096,73800.0
2015-04-29 13:40:00,50.36,50.48,50.36,50.48,42400.0,41.096,41.1939,41.096,41.1939,42400.0
2015-04-29 13:45:00,50.48,50.48,50.42,50.43,51700.0,41.1939,41.1939,41.1449,41.1531,51700.0
2015-04-29 13:50:00,50.43,50.51,50.43,50.51,61100.0,41.1531,41.2184,41.1531,41.2184,61100.0
2015-04-29 13:55:00,50.51,50.64,50.5,50.63,85700.0,41.2184,41.3245,41.2102,41.3163,85700.0
2015-04-29 14:00:00,50.63,50.75,50.59,50.71,158000.0,41.3163,41.4142,41.2837,41.3816,158000.0
2015-04-29 14:05:00,50.71,50.74,50.62,50.64,53300.0,41.3816,41.4061,41.3081,41.3245,53300.0
2015-04-29 14:10:00,50.64,50.69,50.54,50.58,119400.0,41.3245,41.3653,41.2429,41.2755,119400.0
2015-04-29 14:15:00,50.58,50.73,50.57,50.69,80200.0,41.2755,41.3979,41.2673,41.3653,80200.0
2015-04-29 14:20:00,50.69,50.82,50.68,50.77,69700.0,41.3653,41.4713,41.3571,41.4305,69700.0
2015-04-29 14:25:00,50.77,50.79,50.64,50.7,52200.0,41.4305,41.4469,41.3245,41.3734,52200.0
2015-04-29 14:30:00,50.7,50.74,50.65,50.71,53100.0,41.3734,41.4061,41.3326,41.3816,53100.0
2015-04-29 14:35:00,50.7,50.76,50.66,50.7,54700.0,41.3734,41.4224,41.3408,41.3734,54700.0
2015-04-29 14:40:00,50.71,50.78,50.68,50.73,57000.0,41.3816,41.4387,41.3571,41.3979,57000.0
2015-04-29 14:45:00,50.74,50.77,50.66,50.67,47700.0,41.4061,41.4305,41.3408,41.3489,47700.0
2015-04-29 14:50:00,50.67,50.69,50.6,50.63,56900.0,41.3489,41.3653,41.2918,41.3163,56900.0
2015-04-29 14:55:00,50.64,50.74,50.64,50.7,99300.0,41.3245,41.4061,41.3245,41.3734,99300.0
2015-04-29 15:00:00,50.7,50.72,50.58,50.6,51500.0,41.3734,41.3897,41.2755,41.2918,51500.0
2015-04-29 15:05:00,50.61,50.63,50.59,50.6,46700.0,41.3,41.3163,41.2837,41.2918,46700.0
2015-04-29 15:10:00,50.61,50.68,50.6,50.66,79300.0,41.3,41.3571,41.2918,41.3408,79300.0
2015-04-29 15:15:00,50.66,50.67,50.62,50.66,59900.0,41.3408,41.3489,41.3081,41.3408,59900.0
2015-04-29 15:20:00,50.66,50.72,50.66,50.67,71300.0,41.3408,41.3897,41.3408,41.3489,71300.0
2015-04-29 15:25:00,50.66,50.67,50.63,50.64,59100.0,41.3408,41.3489,41.3163,41.3245,59100.0
2015-04-29 15:30:00,50.64,50.67,50.64,50.66,73600.0,41.3245,41.3489,41.3245,41.3408,73600.0
2015-04-29 15:35:00,50.66,50.72,50.65,50.68,106100.0,41.3408,41.3897,41.3326,41.3571,106100.0
2015-04-29 15:40:00,50.67,50.7,50.55,50.56,165600.0,41.3489,41.3734,41.251,41.2592,165600.0
2015-04-29 15:45:00,50.57,50.66,50.56,50.66,189100.0,41.2673,41.3408,41.2592,41.3408,189100.0
2015-04-29 15:50:00,50.66,50.69,50.59,50.65,284300.0,41.3408,41.3653,41.2837,41.3326,284300.0
2015-04-29 15:55:00,50.65,50.7,50.64,50.65,351500.0,41.3326,41.3734,41.3245,41.3326,351500.0
2015-04-30 09:30:00,50.63,50.63,50.37,50.56,285300.0,41.3163,41.3163,41.1041,41.2592,285300.0
2015-04-30 09:35:00,50.56,50.68,50.55,50.57,69000.0,41.2592,41.3571,41.251,41.2673,69000.0
2015-04-30 09:40:00,50.56,50.62,50.42,50.44,83800.0,41.2592,41.3081,41.1449,41.1612,83800.0
2015-04-30 09:45:00,50.45,50.56,50.44,50.47,96000.0,41.1694,41.2592,41.1612,41.1857,96000.0
2015-04-30 09:50:00,50.46,50.46,50.14,50.28,154800.0,41.1776,41.1776,40.9164,41.0307,154800.0
2015-04-30 09:55:00,50.28,50.38,50.25,50.28,170400.0,41.0307,41.1123,41.0062,41.0307,170400.0
2015-04-30 10:00:00,50.29,50.37,50.25,50.27,126100.0,41.0388,41.1041,41.0062,41.0225,126100.0
2015-04-30 10:05:00,50.27,50.4,50.26,50.32,159200.0,41.0225,41.1286,41.0144,41.0633,159200.0
2015-04-30 10:10:00,50.32,50.39,50.28,50.31,58700.0,41.0633,41.1204,41.0307,41.0552,58700.0
2015-04-30 10:15:00,50.32,50.39,50.31,50.35,103700.0,41.0633,41.1204,41.0552,41.0878,103700.0
2015-04-30 10:20:00,50.35,50.38,50.34,50.36,71500.0,41.0878,41.1123,41.0796,41.096,71500.0
2015-04-30 10:25:00,50.37,50.42,50.34,50.34,91500.0,41.1041,41.1449,41.0796,41.0796,91500.0
2015-04-30 10:30:00,50.34,50.39,50.3,50.33,113000.0,41.0796,41.1204,41.047,41.0715,113000.0
2015-04-30 10:35:00,50.34,50.42,50.31,50.32,46500.0,41.0796,41.1449,41.0552,41.0633,46500.0
2015-04-30 10:40:00,50.31,50.38,50.26,50.29,232000.0,41.0552,41.1123,41.0144,41.0388,232000.0
2015-04-30 10:45:00,50.29,50.36,50.29,50.3,43200.0,41.0388,41.096,41.0388,41.047,43200.0
2015-04-30 10:50:00,50.3,50.32,50.24,50.24,55000.0,41.047,41.0633,40.998,40.998,55000.0
2015-04-30 10:55:00,50.24,50.3,50.19,50.29,42400.0,40.998,41.047,40.9572,41.0388,42400.0
2015-04-30 11:00:00,50.28,50.38,50.28,50.37,57200.0,41.0307,41.1123,41.0307,41.1041,57200.0
2015-04-30 11:05:00,50.38,50.44,50.38,50.43,30300.0,41.1123,41.1612,41.1123,41.1531,30300.0
2015-04-30 11:10:00,50.43,50.52,50.41,50.48,60400.0,41.1531,41.2265,41.1368,41.1939,60400.0
2015-04-30 11:15:00,50.48,50.48,50.4,50.43,29400.0,41.1939,41.1939,41.1286,41.1531,29400.0
2015-04-30 11:20:00,50.43,50.47,50.41,50.41,35200.0,41.1531,41.1857,41.1368,41.1368,35200.0
2015-04-30 11:25:00,50.41,50.41,50.28,50.29,32000.0,41.1368,41.1368,41.0307,41.0388,32000.0
2015-04-30 11:30:00,50.29,50.34,50.29,50.3,37700.0,41.0388,41.0796,41.0388,41.047,37700.0
2015-04-30 11:35:00,50.3,50.3,50.22,50.24,33600.0,41.047,41.047,40.9817,40.998,33600.0
2015-04-30 11:40:00,50.24,50.24,50.19,50.21,38700.0,40.998,40.998,40.9572,40.9736,38700.0
2015-04-30 11:45:00,50.21,50.23,50.18,50.19,67300.0,40.9736,40.9899,40.9491,40.9572,67300.0
2015-04-30 11:50:00,50.18,50.19,50.12,50.16,97900.0,40.9491,40.9572,40.9001,40.9328,97900.0
2015-04-30 11:55:00,50.17,50.18,50.07,50.08,97500.0,40.9409,40.9491,40.8593,40.8675,97500.0
2015-04-30 12:00:00,50.08,50.16,50.07,50.12,45200.0,40.8675,40.9328,40.8593,40.9001,45200.0
2015-04-30 12:05:00,50.1,50.1,50.03,50.06,53800.0,40.8838,40.8838,40.8267,40.8512,53800.0
2015-04-30 12:10:00,50.05,50.08,50.01,50.08,61800.0,40.843,40.8675,40.8103,40.8675,61800.0
2015-04-30 12:15:00,50.08,50.16,50.08,50.13,32700.0,40.8675,40.9328,40.8675,40.9083,32700.0
2015-04-30 12:20:00,50.13,50.14,50.09,50.12,35900.0,40.9083,40.9164,40.8756,40.9001,35900.0
2015-04-30 12:25:00,50.13,50.13,50.03,50.04,51600.0,40.9083,40.9083,40.8267,40.8348,51600.0
2015-04-30 12:30:00,50.03,50.04,50.0,50.04,94000.0,40.8267,40.8348,40.8022,40.8348,94000.0
2015-04-30 12:35:00,50.04,50.05,50.01,50.03,42100.0,40.8348,40.843,40.8103,40.8267,42100.0
2015-04-30 12:40:00,50.03,50.06,50.01,50.06,37200.0,40.8267,40.8512,40.8103,40.8512,37200.0
2015-04-30 12:45:00,50.07,50.07,49.95,50.0,85500.0,40.8593,40.8593,40.7614,40.8022,85500.0
2015-04-30 12:50:00,50.0,50.04,49.95,49.97,39300.0,40.8022,40.8348,40.7614,40.7777,39300.0
2015-04-30 12:55:00,49.96,50.02,49.95,49.99,41700.0,40.7695,40.8185,40.7614,40.794,41700.0
2015-04-30 13:00:00,50.0,50.05,50.0,50.04,34200.0,40.8022,40.843,40.8022,40.8348,34200.0
2015-04-30 13:05:00,50.05,50.06,50.01,50.05,39200.0,40.843,40.8512,40.8103,40.843,39200.0
2015-04-30 13:10:00,50.05,50.05,50.0,50.04,32400.0,40.843,40.843,40.8022,40.8348,32400.0
2015-04-30 13:15:00,50.04,50.05,49.99,50.0,121600.0,40.8348,40.843,40.794,40.8022,121600.0
2015-04-30 13:20:00,50.0,50.03,49.99,50.02,61500.0,40.8022,40.8267,40.794,40.8185,61500.0
2015-04-30 13:25:00,50.02,50.06,49.98,50.02,72300.0,40.8185,40.8512,40.7859,40.8185,72300.0
2015-04-30 13:30:00,50.02,50.07,49.99,50.06,33400.0,40.8185,40.8593,40.794,40.8512,33400.0
2015-04-30 13:35:00,50.05,50.06,50.0,50.01,33100.0,40.843,40.8512,40.8022,40.8103,33100.0
2015-04-30 13:40:00,50.0,50.07,50.0,50.06,32700.0,40.8022,40.8593,40.8022,40.8512,32700.0
2015-04-30 13:45:00,50.05,50.05,49.97,49.97,39900.0,40.843,40.843,40.7777,40.7777,39900.0
2015-04-30 13:50:00,49.97,49.98,49.95,49.95,56900.0,40.7777,40.7859,40.7614,40.7614,56900.0
2015-04-30 13:55:00,49.95,49.96,49.9,49.92,104200.0,40.7614,40.7695,40.7206,40.7369,104200.0
2015-04-30 14:00:00,49.91,49.94,49.88,49.91,68800.0,40.7287,40.7532,40.7043,40.7287,68800.0
2015-04-30 14:05:00,49.91,49.96,49.89,49.95,39900.0,40.7287,40.7695,40.7124,40.7614,39900.0
2015-04-30 14:10:00,49.95,49.98,49.89,49.94,67800.0,40.7614,40.7859,40.7124,40.7532,67800.0
2015-04-30 14:15:00,49.94,49.96,49.91,49.92,61000.0,40.7532,40.7695,40.7287,40.7369,61000.0
2015-04-30 14:20:00,49.92,49.96,49.84,49.86,80000.0,40.7369,40.7695,40.6716,40.6879,80000.0
2015-04-30 14:25:00,49.85,49.88,49.81,49.81,83000.0,40.6798,40.7043,40.6471,40.6471,83000.0
2015-04-30 14:30:00,49.82,49.83,49.77,49.8,98900.0,40.6553,40.6635,40.6145,40.639,98900.0
2015-04-30 14:35:00,49.8,49.85,49.79,49.85,90600.0,40.639,40.6798,40.6308,40.6798,90600.0
2015-04-30 14:40:00,49.84,49.85,49.75,49.81,89300.0,40.6716,40.6798,40.5982,40.6471,89300.0
2015-04-30 14:45:00,49.8,49.82,49.71,49.74,129500.0,40.639,40.6553,40.5655,40.59,129500.0
2015-04-30 14:50:00,49.74,49.79,49.68,49.74,93400.0,40.59,40.6308,40.5411,40.59,93400.0
2015-04-30 14:55:00,49.74,49.74,49.63,49.66,110200.0,40.59,40.59,40.5003,40.5247,110200.0
2015-04-30 15:00:00,49.65,49.69,49.57,49.61,217600.0,40.5166,40.5492,40.4513,40.4839,217600.0
2015-04-30 15:05:00,49.62,49.64,49.54,49.55,105100.0,40.4921,40.5084,40.4268,40.435,105100.0
2015-04-30 15:10:00,49.55,49.58,49.51,49.57,163000.0,40.435,40.4595,40.4023,40.4513,163000.0
2015-04-30 15:15:00,49.57,49.63,49.55,49.61,76200.0,40.4513,40.5003,40.435,40.4839,76200.0
2015-04-30 15:20:00,49.61,49.66,49.56,49.59,102800.0,40.4839,40.5247,40.4431,40.4676,102800.0
2015-04-30 15:25:00,49.58,49.58,49.43,49.47,162800.0,40.4595,40.4595,40.337,40.3697,162800.0
2015-04-30 15:30:00,49.47,49.61,49.43,49.59,113700.0,40.3697,40.4839,40.337,40.4676,113700.0
2015-04-30 15:35:00,49.59,49.62,49.55,49.56,192300.0,40.4676,40.4921,40.435,40.4431,192300.0
2015-04-30 15:40:00,49.56,49.58,49.47,49.48,137300.0,40.4431,40.4595,40.3697,40.3778,137300.0
2015-04-30 15:45:00,49.48,49.56,49.47,49.5,140400.0,40.3778,40.4431,40.3697,40.3942,140400.0
2015-04-30 15:50:00,49.49,49.55,49.48,49.51,180900.0,40.386,40.435,40.3778,40.4023,180900.0
2015-04-30 15:55:00,49.51,49.59,49.5,49.58,397200.0,40.4023,40.4676,40.3942,40.4595,397200.0
2015-05-01 09:30:00,49.97,50.15,49.79,50.02,237500.0,40.7777,40.9246,40.6308,40.8185,237500.0
2015-05-01 09:35:00,50.02,50.06,49.89,50.05,51800.0,40.8185,40.8512,40.7124,40.843,51800.0
2015-05-01 09:40:00,50.07,50.42,50.07,50.4,134500.0,40.8593,41.1449,40.8593,41.1286,134500.0
2015-05-01 09:45:00,50.39,50.4,50.23,50.23,118600.0,41.1204,41.1286,40.9899,40.9899,118600.0
2015-05-01 09:50:00,50.24,50.26,49.95,50.04,102000.0,40.998,41.0144,40.7614,40.8348,102000.0
2015-05-01 09:55:00,50.05,50.12,49.94,50.01,40500.0,40.843,40.9001,40.7532,40.8103,40500.0
2015-05-01 10:00:00,50.01,50.09,49.98,50.08,55600.0,40.8103,40.8756,40.7859,40.8675,55600.0
2015-05-01 10:05:00,50.08,50.11,49.94,50.04,93000.0,40.8675,40.892,40.7532,40.8348,93000.0
2015-05-01 10:10:00,50.04,50.08,49.98,50.04,79600.0,40.8348,40.8675,40.7859,40.8348,79600.0
2015-05-01 10:15:00,50.03,50.14,49.97,50.13,71200.0,40.8267,40.9164,40.7777,40.9083,71200.0
2015-05-01 10:20:00,50.13,50.2,50.07,50.09,80100.0,40.9083,40.9654,40.8593,40.8756,80100.0
2015-05-01 10:25:00,50.08,50.14,50.04,50.04,121100.0,40.8675,40.9164,40.8348,40.8348,121100.0
2015-05-01 10:30:00,50.04,50.06,49.92,49.93,119700.0,40.8348,40.8512,40.7369,40.7451,119700.0
2015-05-01 10:35:00,49.94,49.94,49.77,49.83,110600.0,40.7532,40.7532,40.6145,40.6635,110600.0
2015-05-01 10:40:00,49.82,49.83,49.75,49.8,96000.0,40.6553,40.6635,40.5982,40.639,96000.0
2015-05-01 10:45:00,49.8,49.84,49.79,49.79,46800.0,40.639,40.6716,40.6308,40.6308,46800.0
2015-05-01 10:50:00,49.79,49.86,49.77,49.82,69700.0,40.6308,40.6879,40.6145,40.6553,69700.0
2015-05-01 10:55:00,49.83,49.9,49.8,49.84,37000.0,40.6635,40.7206,40.639,40.6716,37000.0
2015-05-01 11:00:00,49.85,49.92,49.85,49.87,41600.0,40.6798,40.7369,40.6798,40.6961,41600.0
2015-05-01 11:05:00,49.86,49.88,49.83,49.85,41600.0,40.6879,40.7043,40.6635,40.6798,41600.0
2015-05-01 11:10:00,49.86,49.88,49.81,49.85,64800.0,40.6879,40.7043,40.6471,40.6798,64800.0
2015-05-01 11:15:00,49.84,49.87,49.81,49.87,44000.0,40.6716,40.6961,40.6471,40.6961,44000.0
2015-05-01 11:20:00,49.86,49.89,49.82,49.87,64300.0,40.6879,40.7124,40.6553,40.6961,64300.0
2015-05-01 11:25:00,49.87,49.91,49.84,49.91,58400.0,40.6961,40.7287,40.6716,40.7287,58400.0
2015-05-01 11:30:00,49.91,50.0,49.9,49.95,67600.0,40.7287,40.8022,40.7206,40.7614,67600.0
2015-05-01 11:35:00,49.95,49.95,49.88,49.89,47000.0,40.7614,40.7614,40.7043,40.7124,47000.0
2015-05-01 11:40:00,49.9,49.91,49.81,49.85,47500.0,40.7206,40.7287,40.6471,40.6798,47500.0
2015-05-01 11:45:00,49.85,49.85,49.74,49.74,62500.0,40.6798,40.6798,40.59,40.59,62500.0
2015-05-01 11:50:00,49.74,49.77,49.68,49.72,106400.0,40.59,40.6145,40.5411,40.5737,106400.0
2015-05-01 11:55:00,49.72,49.86,49.7,49.83,61300.0,40.5737,40.6879,40.5574,40.6635,61300.0
2015-05-01 12:00:00,49.82,49.85,49.79,49.84,40000.0,40.6553,40.6798,40.6308,40.6716,40000.0
2015-05-01 12:05:00,49.84,49.85,49.75,49.83,39100.0,40.6716,40.6798,40.5982,40.6635,39100.0
2015-05-01 12:10:00,49.83,49.86,49.81,49.82,31200.0,40.6635,40.6879,40.6471,40.6553,31200.0
2015-05-01 12:15:00,49.81,49.85,49.81,49.84,37700.0,40.6471,40.6798,40.6471,40.6716,37700.0
2015-05-01 12:20:00,49.85,49.89,49.81,49.89,44200.0,40.6798,40.7124,40.6471,40.7124,44200.0
2015-05-01 12:25:00,49.89,49.91,49.88,49.9,30800.0,40.7124,40.7287,40.7043,40.7206,30800.0
2015-05-01 12:30:00,49.91,49.97,49.9,49.97,107600.0,40.7287,40.7777,40.7206,40.7777,107600.0
2015-05-01 12:35:00,49.97,50.01,49.96,50.01,66900.0,40.7777,40.8103,40.7695,40.8103,66900.0
2015-05-01 12:40:00,50.0,50.03,49.97,49.97,50800.0,40.8022,40.8267,40.7777,40.7777,50800.0
2015-05-01 12:45:00,49.98,50.01,49.97,50.01,46200.0,40.7859,40.8103,40.7777,40.8103,46200.0
2015-05-01 12:50:00,50.01,50.02,49.98,50.01,42000.0,40.8103,40.8185,40.7859,40.8103,42000.0
2015-05-01 12:55:00,50.0,50.03,49.99,50.03,48100.0,40.8022,40.8267,40.794,40.8267,48100.0
2015-05-01 13:00:00,50.03,50.06,50.01,50.05,70100.0,40.8267,40.8512,40.8103,40.843,70100.0
2015-05-01 13:05:00,50.05,50.05,49.99,50.02,45900.0,40.843,40.843,40.794,40.8185,45900.0
2015-05-01 13:10:00,50.01,50.02,49.98,50.0,28400.0,40.8103,40.8185,40.7859,40.8022,28400.0
2015-05-01 13:15:00,50.0,50.06,49.99,50.03,37100.0,40.8022,40.8512,40.794,40.8267,37100.0
2015-05-01 13:20:00,50.03,50.04,49.99,50.02,46600.0,40.8267,40.8348,40.794,40.8185,46600.0
2015-05-01 13:25:00,50.01,50.03,49.99,50.02,37600.0,40.8103,40.8267,40.794,40.8185,37600.0
2015-05-01 13:30:00,50.02,50.05,50.02,50.02,40800.0,40.8185,40.843,40.8185,40.8185,40800.0
2015-05-01 13:35:00,50.03,50.03,49.99,50.03,34100.0,40.8267,40.8267,40.794,40.8267,34100.0
2015-05-01 13:40:00,50.03,50.03,49.99,50.0,30200.0,40.8267,40.8267,40.794,40.8022,30200.0
2015-05-01 13:45:00,50.0,50.04,49.99,50.03,32900.0,40.8022,40.8348,40.794,40.8267,32900.0
2015-05-01 13:50:00,50.03,50.16,50.02,50.15,90200.0,40.8267,40.9328,40.8185,40.9246,90200.0
2015-05-01 13:55:00,50.14,50.15,50.1,50.1,35000.0,40.9164,40.9246,40.8838,40.8838,35000.0
2015-05-01 14:00:00,50.1,50.13,50.1,50.12,35300.0,40.8838,40.9083,40.8838,40.9001,35300.0
2015-05-01 14:05:00,50.13,50.16,50.12,50.16,45200.0,40.9083,40.9328,40.9001,40.9328,45200.0
2015-05-01 14:10:00,50.15,50.18,50.14,50.14,46100.0,40.9246,40.9491,40.9164,40.9164,46100.0
2015-05-01 14:15:00,50.14,50.23,50.14,50.22,35700.0,40.9164,40.9899,40.9164,40.9817,35700.0
2015-05-01 14:20:00,50.22,50.24,50.21,50.23,33300.0,40.9817,40.998,40.9736,40.9899,33300.0
2015-05-01 14:25:00,50.23,50.29,50.22,50.28,62700.0,40.9899,41.0388,40.9817,41.0307,62700.0
2015-05-01 14:30:00,50.28,50.28,50.21,50.22,49900.0,41.0307,41.0307,40.9736,40.9817,49900.0
2015-05-01 14:35:00,50.22,50.26,50.21,50.26,29800.0,40.9817,41.0144,40.9736,41.0144,29800.0
2015-05-01 14:40:00,50.26,50.26,50.21,50.22,32300.0,41.0144,41.0144,40.9736,40.9817,32300.0
2015-05-01 14:45:00,50.21,50.23,50.2,50.23,43900.0,40.9736,40.9899,40.9654,40.9899,43900.0
2015-05-01 14:50:00,50.23,50.23,50.16,50.18,38000.0,40.9899,40.9899,40.9328,40.9491,38000.0
2015-05-01 14:55:00,50.19,50.19,50.16,50.19,33300.0,40.9572,40.9572,40.9328,40.9572,33300.0
2015-05-01 15:00:00,50.19,50.2,50.17,50.2,33500.0,40.9572,40.9654,40.9409,40.9654,33500.0
2015-05-01 15:05:00,50.2,50.22,50.18,50.21,34000.0,40.9654,40.9817,40.9491,40.9736,34000.0
2015-05-01 15:10:00,50.21,50.27,50.2,50.24,90700.0,40.9736,41.0225,40.9654,40.998,90700.0
2015-05-01 15:15:00,50.24,50.25,50.23,50.25,42900.0,40.998,41.0062,40.9899,41.0062,42900.0
2015-05-01 15:20:00,50.25,50.29,50.24,50.26,97000.0,41.0062,41.0388,40.998,41.0144,97000.0
2015-05-01 15:25:00,50.27,50.27,50.2,50.2,51900.0,41.0225,41.0225,40.9654,40.9654,51900.0
2015-05-01 15:30:00,50.2,50.24,50.2,50.23,56000.0,40.9654,40.998,40.9654,40.9899,56000.0
2015-05-01 15:35:00,50.24,50.25,50.21,50.21,41800.0,40.998,41.0062,40.9736,40.9736,41800.0
2015-05-01 15:40:00,50.22,50.27,50.21,50.26,94300.0,40.9817,41.0225,40.9736,41.0144,94300.0
2015-05-01 15:45:00,50.25,50.27,50.24,50.26,53600.0,41.0062,41.0225,40.998,41.0144,53600.0
2015-05-01 15:50:00,50.26,50.32,50.25,50.29,226400.0,41.0144,41.0633,41.0062,41.0388,226400.0
2015-05-01 15:55:00,50.28,50.3,50.27,50.28,234400.0,41.0307,41.047,41.0225,41.0307,234400.0
2015-05-04 09:30:00,50.3,50.5,50.27,50.37,198000.0,41.047,41.2102,41.0225,41.1041,198000.0
2015-05-04 09:35:00,50.38,50.57,50.34,50.53,89600.0,41.1123,41.2673,41.0796,41.2347,89600.0
2015-05-04 09:40:00,50.51,50.58,50.47,50.54,54400.0,41.2184,41.2755,41.1857,41.2429,54400.0
2015-05-04 09:45:00,50.54,50.59,50.47,50.53,87900.0,41.2429,41.2837,41.1857,41.2347,87900.0
2015-05-04 09:50:00,50.54,50.83,50.54,50.76,171000.0,41.2429,41.4795,41.2429,41.4224,171000.0
2015-05-04 09:55:00,50.76,50.76,50.62,50.65,59700.0,41.4224,41.4224,41.3081,41.3326,59700.0
2015-05-04 10:00:00,50.64,50.67,50.55,50.66,81900.0,41.3245,41.3489,41.251,41.3408,81900.0
2015-05-04 10:05:00,50.68,50.77,50.62,50.63,69800.0,41.3571,41.4305,41.3081,41.3163,69800.0
2015-05-04 10:10:00,50.61,50.64,50.56,50.6,60200.0,41.3,41.3245,41.2592,41.2918,60200.0
2015-05-04 10:15:00,50.6,50.6,50.52,50.55,52900.0,41.2918,41.2918,41.2265,41.251,52900.0
2015-05-04 10:20:00,50.55,50.58,50.51,50.57,88600.0,41.251,41.2755,41.2184,41.2673,88600.0
2015-05-04 10:25:00,50.57,50.65,50.55,50.64,72400.0,41.2673,41.3326,41.251,41.3245,72400.0
2015-05-04 10:30:00,50.64,50.68,50.58,50.64,77500.0,41.3245,41.3571,41.2755,41.3245,77500.0
2015-05-04 10:35:00,50.64,50.66,50.54,50.54,74500.0,41.3245,41.3408,41.2429,41.2429,74500.0
2015-05-04 10:40:00,50.54,50.61,50.5,50.61,51200.0,41.2429,41.3,41.2102,41.3,51200.0
2015-05-04 10:45:00,50.61,50.62,50.53,50.58,50800.0,41.3,41.3081,41.2347,41.2755,50800.0
2015-05-04 10:50:00,50.59,50.59,50.5,50.51,54600.0,41.2837,41.2837,41.2102,41.2184,54600.0
2015-05-04 10:55:00,50.51,50.58,50.5,50.54,69600.0,41.2184,41.2755,41.2102,41.2429,69600.0
2015-05-04 11:00:00,50.55,50.59,50.54,50.58,50500.0,41.251,41.2837,41.2429,41.2755,50500.0
2015-05-04 11:05:00,50.58,50.63,50.56,50.59,86400.0,41.2755,41.3163,41.2592,41.2837,86400.0
2015-05-04 11:10:00,50.58,50.62,50.49,50.5,98500.0,41.2755,41.3081,41.2021,41.2102,98500.0
2015-05-04 11:15:00,50.51,50.55,50.48,50.53,63900.0,41.2184,41.251,41.1939,41.2347,63900.0
2015-05-04 11:20:00,50.53,50.61,50.52,50.6,56400.0,41.2347,41.3,41.2265,41.2918,56400.0
2015-05-04 11:25:00,50.6,50.64,50.57,50.6,47300.0,41.2918,41.3245,41.2673,41.2918,47300.0
2015-05-04 11:30:00,50.58,50.59,50.53,50.57,45400.0,41.2755,41.2837,41.2347,41.2673,45400.0
2015-05-04 11:35:00,50.56,50.65,50.55,50.64,47900.0,41.2592,41.3326,41.251,41.3245,47900.0
2015-05-04 11:40:00,50.63,50.7,50.61,50.7,40100.0,41.3163,41.3734,41.3,41.3734,40100.0
2015-05-04 11:45:00,50.7,50.72,50.65,50.66,45100.0,41.3734,41.3897,41.3326,41.3408,45100.0
2015-05-04 11:50:00,50.66,50.66,50.56,50.58,41400.0,41.3408,41.3408,41.2592,41.2755,41400.0
2015-05-04 11:55:00,50.58,50.72,50.57,50.72,52500.0,41.2755,41.3897,41.2673,41.3897,52500.0
2015-05-04 12:00:00,50.71,50.76,50.66,50.76,111100.0,41.3816,41.4224,41.3408,41.4224,111100.0
2015-05-04 12:05:00,50.76,50.85,50.75,50.83,180800.0,41.4224,41.4958,41.4142,41.4795,180800.0
2015-05-04 12:10:00,50.83,50.9,50.83,50.89,128800.0,41.4795,41.5366,41.4795,41.5285,128800.0
2015-05-04 12:15:00,50.88,50.93,50.86,50.87,121500.0,41.5203,41.5611,41.504,41.5121,121500.0
2015-05-04 12:20:00,50.88,50.88,50.81,50.85,50300.0,41.5203,41.5203,41.4632,41.4958,50300.0
2015-05-04 12:25:00,50.85,50.89,50.85,50.86,55500.0,41.4958,41.5285,41.4958,41.504,55500.0
2015-05-04 12:30:00,50.86,50.88,50.81,50.86,59800.0,41.504,41.5203,41.4632,41.504,59800.0
2015-05-04 12:35:00,50.86,50.88,50.83,50.83,35300.0,41.504,41.5203,41.4795,41.4795,35300.0
2015-05-04 12:40:00,50.82,50.85,50.78,50.8,43300.0,41.4713,41.4958,41.4387,41.455,43300.0
2015-05-04 12:45:00,50.8,50.82,50.73,50.75,24900.0,41.455,41.4713,41.3979,41.4142,24900.0
2015-05-04 12:50:00,50.74,50.75,50.72,50.74,33800.0,41.4061,41.4142,41.3897,41.4061,33800.0
2015-05-04 12:55:00,50.73,50.76,50.69,50.7,63100.0,41.3979,41.4224,41.3653,41.3734,63100.0
2015-05-04 13:00:00,50.7,50.72,50.67,50.68,46000.0,41.3734,41.3897,41.3489,41.3571,46000.0
2015-05-04 13:05:00,50.67,50.67,50.56,50.6,81200.0,41.3489,41.3489,41.2592,41.2918,81200.0
2015-05-04 13:10:00,50.61,50.62,50.55,50.59,65400.0,41.3,41.3081,41.251,41.2837,65400.0
2015-05-04 13:15:00,50.59,50.63,50.58,50.61,38900.0,41.2837,41.3163,41.2755,41.3,38900.0
2015-05-04 13:20:00,50.59,50.59,50.52,50.52,43600.0,41.2837,41.2837,41.2265,41.2265,43600.0
2015-05-04 13:25:00,50.53,50.64,50.52,50.62,63800.0,41.2347,41.3245,41.2265,41.3081,63800.0
2015-05-04 13:30:00,50.62,50.63,50.54,50.62,69600.0,41.3081,41.3163,41.2429,41.3081,69600.0
2015-05-04 13:35:00,50.62,50.71,50.61,50.71,89300.0,41.3081,41.3816,41.3,41.3816,89300.0
2015-05-04 13:40:00,50.71,50.72,50.67,50.68,56100.0,41.3816,41.3897,41.3489,41.3571,56100.0
2015-05-04 13:45:00,50.68,50.73,50.66,50.67,105400.0,41.3571,41.3979,41.3408,41.3489,105400.0
2015-05-04 13:50:00,50.66,50.71,50.65,50.67,40800.0,41.3408,41.3816,41.3326,41.3489,40800.0
2015-05-04 13:55:00,50.67,50.69,50.64,50.65,43400.0,41.3489,41.3653,41.3245,41.3326,43400.0
2015-05-04 14:00:00,50.65,50.67,50.62,50.64,46500.0,41.3326,41.3489,41.3081,41.3245,46500.0
2015-05-04 14:05:00,50.64,50.64,50.58,50.64,40500.0,41.3245,41.3245,41.2755,41.3245,40500.0
2015-05-04 14:10:00,50.64,50.66,50.61,50.62,36200.0,41.3245,41.3408,41.3,41.3081,36200.0
2015-05-04 14:15:00,50.62,50.66,50.61,50.66,63700.0,41.3081,41.3408,41.3,41.3408,63700.0
2015-05-04 14:20:00,50.65,50.69,50.64,50.67,58800.0,41.3326,41.3653,41.3245,41.3489,58800.0
2015-05-04 14:25:00,50.68,50.7,50.65,50.69,50000.0,41.3571,41.3734,41.3326,41.3653,50000.0
2015-05-04 14:30:00,50.69,50.72,50.65,50.71,95200.0,41.3653,41.3897,41.3326,41.3816,95200.0
2015-05-04 14:35:00,50.72,50.76,50.72,50.75,122000.0,41.3897,41.4224,41.3897,41.4142,122000.0
2015-05-04 14:40:00,50.75,50.79,50.75,50.77,76100.0,41.4142,41.4469,41.4142,41.4305,76100.0
2015-05-04 14:45:00,50.76,50.77,50.68,50.68,69900.0,41.4224,41.4305,41.3571,41.3571,69900.0
2015-05-04 14:50:00,50.68,50.7,50.66,50.69,41000.0,41.3571,41.3734,41.3408,41.3653,41000.0
2015-05-04 14:55:00,50.68,50.69,50.6,50.62,65800.0,41.3571,41.3653,41.2918,41.3081,65800.0
2015-05-04 15:00:00,50.61,50.64,50.59,50.63,95700.0,41.3,41.3245,41.2837,41.3163,95700.0
2015-05-04 15:05:00,50.63,50.66,50.59,50.59,51400.0,41.3163,41.3408,41.2837,41.2837,51400.0
2015-05-04 15:10:00,50.59,50.66,50.59,50.65,76200.0,41.2837,41.3408,41.2837,41.3326,76200.0
2015-05-04 15:15:00,50.66,50.72,50.63,50.7,106400.0,41.3408,41.3897,41.3163,41.3734,106400.0
2015-05-04 15:20:00,50.71,50.72,50.67,50.67,91600.0,41.3816,41.3897,41.3489,41.3489,91600.0
2015-05-04 15:25:00,50.67,50.68,50.65,50.66,77900.0,41.3489,41.3571,41.3326,41.3408,77900.0
2015-05-04 15:30:00,50.66,50.67,50.61,50.61,66000.0,41.3408,41.3489,41.3,41.3,66000.0
2015-05-04 15:35:00,50.61,50.65,50.59,50.59,55100.0,41.3,41.3326,41.2837,41.2837,55100.0
2015-05-04 15:40:00,50.6,50.61,50.56,50.61,106900.0,41.2918,41.3,41.2592,41.3,106900.0
2015-05-04 15:45:00,50.61,50.61,50.54,50.56,134100.0,41.3,41.3,41.2429,41.2592,134100.0
2015-05-04 15:50:00,50.55,50.59,50.51,50.51,164800.0,41.251,41.2837,41.2184,41.2184,164800.0
2015-05-04 15:55:00,50.51,50.51,50.44,50.44,366500.0,41.2184,41.2184,41.1612,41.1612,366500.0
2015-05-05 09:30:00,49.94,50.05,49.71,49.73,330300.0,40.8852,40.9753,40.6969,40.7133,330300.0
2015-05-05 09:35:00,49.73,49.74,49.5,49.52,223900.0,40.7133,40.7215,40.525,40.5414,223900.0
2015-05-05 09:40:00,49.52,49.59,49.46,49.55,187200.0,40.5414,40.5987,40.4922,40.5659,187200.0
2015-05-05 09:45:00,49.55,49.66,49.44,49.47,229200.0,40.5659,40.656,40.4759,40.5004,229200.0
2015-05-05 09:50:00,49.47,49.55,49.45,49.48,140000.0,40.5004,40.5659,40.4841,40.5086,140000.0
2015-05-05 09:55:00,49.47,49.53,49.41,49.5,252200.0,40.5004,40.5495,40.4513,40.525,252200.0
2015-05-05 10:00:00,49.5,49.54,49.47,49.51,193500.0,40.525,40.5577,40.5004,40.5332,193500.0
2015-05-05 10:05:00,49.52,49.66,49.49,49.66,141300.0,40.5414,40.656,40.5168,40.656,141300.0
2015-05-05 10:10:00,49.66,49.74,49.61,49.7,182300.0,40.656,40.7215,40.615,40.6887,182300.0
2015-05-05 10:15:00,49.7,49.76,49.54,49.58,156900.0,40.6887,40.7378,40.5577,40.5905,156900.0
2015-05-05 10:20:00,49.58,49.78,49.54,49.67,118700.0,40.5905,40.7542,40.5577,40.6642,118700.0
2015-05-05 10:25:00,49.68,49.71,49.58,49.59,77200.0,40.6723,40.6969,40.5905,40.5987,77200.0
2015-05-05 10:30:00,49.59,49.63,49.56,49.6,123900.0,40.5987,40.6314,40.5741,40.6069,123900.0
2015-05-05 10:35:00,49.59,49.72,49.57,49.63,90100.0,40.5987,40.7051,40.5823,40.6314,90100.0
2015-05-05 10:40:00,49.62,49.74,49.57,49.71,109200.0,40.6232,40.7215,40.5823,40.6969,109200.0
2015-05-05 10:45:00,49.7,49.73,49.64,49.68,69600.0,40.6887,40.7133,40.6396,40.6723,69600.0
2015-05-05 10:50:00,49.67,49.68,49.59,49.61,51600.0,40.6642,40.6723,40.5987,40.615,51600.0
2015-05-05 10:55:00,49.61,49.68,49.61,49.66,55800.0,40.615,40.6723,40.615,40.656,55800.0
2015-05-05 11:00:00,49.65,49.65,49.56,49.58,88100.0,40.6478,40.6478,40.5741,40.5905,88100.0
2015-05-05 11:05:00,49.58,49.59,49.48,49.53,104800.0,40.5905,40.5987,40.5086,40.5495,104800.0
2015-05-05 11:10:00,49.54,49.63,49.51,49.6,65100.0,40.5577,40.6314,40.5332,40.6069,65100.0
2015-05-05 11:15:00,49.6,49.63,49.56,49.61,92200.0,40.6069,40.6314,40.5741,40.615,92200.0
2015-05-05 11:20:00,49.61,49.64,49.58,49.58,124300.0,40.615,40.6396,40.5905,40.5905,124300.0
2015-05-05 11:25:00,49.59,49.65,49.56,49.59,87700.0,40.5987,40.6478,40.5741,40.5987,87700.0
2015-05-05 11:30:00,49.59,49.62,49.54,49.57,143700.0,40.5987,40.6232,40.5577,40.5823,143700.0
2015-05-05 11:35:00,49.58,49.58,49.48,49.5,135100.0,40.5905,40.5905,40.5086,40.525,135100.0
2015-05-05 11:40:00,49.5,49.55,49.49,49.53,136000.0,40.525,40.5659,40.5168,40.5495,136000.0
2015-05-05 11:45:00,49.53,49.53,49.46,49.46,83700.0,40.5495,40.5495,40.4922,40.4922,83700.0
2015-05-05 11:50:00,49.47,49.48,49.44,49.47,87200.0,40.5004,40.5086,40.4759,40.5004,87200.0
2015-05-05 11:55:00,49.48,49.57,49.46,49.57,59100.0,40.5086,40.5823,40.4922,40.5823,59100.0
2015-05-05 12:00:00,49.58,49.59,49.54,49.55,58400.0,40.5905,40.5987,40.5577,40.5659,58400.0
2015-05-05 12:05:00,49.55,49.56,49.51,49.53,42900.0,40.5659,40.5741,40.5332,40.5495,42900.0
2015-05-05 12:10:00,49.53,49.54,49.5,49.51,30700.0,40.5495,40.5577,40.525,40.5332,30700.0
2015-05-05 12:15:00,49.52,49.59,49.51,49.59,40000.0,40.5414,40.5987,40.5332,40.5987,40000.0
2015-05-05 12:20:00,49.59,49.59,49.53,49.54,53200.0,40.5987,40.5987,40.5495,40.5577,53200.0
2015-05-05 12:25:00,49.54,49.57,49.51,49.51,35900.0,40.5577,40.5823,40.5332,40.5332,35900.0
2015-05-05 12:30:00,49.52,49.59,49.49,49.57,59200.0,40.5414,40.5987,40.5168,40.5823,59200.0
2015-05-05 12:35:00,49.57,49.63,49.54,49.54,38800.0,40.5823,40.6314,40.5577,40.5577,38800.0
2015-05-05 12:40:00,49.54,49.57,49.53,49.53,35200.0,40.5577,40.5823,40.5495,40.5495,35200.0
2015-05-05 12:45:00,49.54,49.61,49.53,49.6,35000.0,40.5577,40.615,40.5495,40.6069,35000.0
2015-05-05 12:50:00,49.59,49.62,49.52,49.55,87300.0,40.5987,40.6232,40.5414,40.5659,87300.0
2015-05-05 12:55:00,49.56,49.57,49.51,49.53,62400.0,40.5741,40.5823,40.5332,40.5495,62400.0
2015-05-05 13:00:00,49.53,49.57,49.51,49.51,50900.0,40.5495,40.5823,40.5332,40.5332,50900.0
2015-05-05 13:05:00,49.52,49.53,49.5,49.52,32200.0,40.5414,40.5495,40.525,40.5414,32200.0
2015-05-05 13:10:00,49.52,49.53,49.49,49.51,68900.0,40.5414,40.5495,40.5168,40.5332,68900.0
2015-05-05 13:15:00,49.5,49.55,49.5,49.54,70200.0,40.525,40.5659,40.525,40.5577,70200.0
2015-05-05 13:20:00,49.53,49.53,49.49,49.51,129200.0,40.5495,40.5495,40.5168,40.5332,129200.0
2015-05-05 13:25:00,49.51,49.57,49.51,49.53,100500.0,40.5332,40.5823,40.5332,40.5495,100500.0
2015-05-05 13:30:00,49.54,49.56,49.52,49.52,50400.0,40.5577,40.5741,40.5414,40.5414,50400.0
2015-05-05 13:35:00,49.52,49.61,49.51,49.58,153600.0,40.5414,40.615,40.5332,40.5905,153600.0
2015-05-05 13:40:00,49.58,49.6,49.51,49.54,49700.0,40.5905,40.6069,40.5332,40.5577,49700.0
2015-05-05 13:45:00,49.54,49.56,49.51,49.52,38300.0,40.5577,40.5741,40.5332,40.5414,38300.0
2015-05-05 13:50:00,49.52,49.53,49.49,49.53,129800.0,40.5414,40.5495,40.5168,40.5495,129800.0
2015-05-05 13:55:00,49.52,49.55,49.5,49.51,103800.0,40.5414,40.5659,40.525,40.5332,103800.0
2015-05-05 14:00:00,49.51,49.53,49.49,49.52,181300.0,40.5332,40.5495,40.5168,40.5414,181300.0
2015-05-05 14:05:00,49.52,49.54,49.49,49.52,127900.0,40.5414,40.5577,40.5168,40.5414,127900.0
2015-05-05 14:10:00,49.52,49.57,49.52,49.54,83300.0,40.5414,40.5823,40.5414,40.5577,83300.0
2015-05-05 14:15:00,49.54,49.54,49.49,49.53,82000.0,40.5577,40.5577,40.5168,40.5495,82000.0
2015-05-05 14:20:00,49.53,49.56,49.5,49.55,118000.0,40.5495,40.5741,40.525,40.5659,118000.0
2015-05-05 14:25:00,49.54,49.54,49.44,49.46,208400.0,40.5577,40.5577,40.4759,40.4922,208400.0
2015-05-05 14:30:00,49.46,49.5,49.42,49.49,97900.0,40.4922,40.525,40.4595,40.5168,97900.0
2015-05-05 14:35:00,49.5,49.52,49.47,49.48,112700.0,40.525,40.5414,40.5004,40.5086,112700.0
2015-05-05 14:40:00,49.48,49.49,49.38,49.42,162600.0,40.5086,40.5168,40.4267,40.4595,162600.0
2015-05-05 14:45:00,49.42,49.44,49.36,49.38,117800.0,40.4595,40.4759,40.4104,40.4267,117800.0
2015-05-05 14:50:00,49.38,49.4,49.37,49.38,153800.0,40.4267,40.4431,40.4186,40.4267,153800.0
2015-05-05 14:55:00,49.38,49.46,49.38,49.43,84300.0,40.4267,40.4922,40.4267,40.4677,84300.0
2015-05-05 15:00:00,49.43,49.46,49.39,49.41,136200.0,40.4677,40.4922,40.4349,40.4513,136200.0
2015-05-05 15:05:00,49.41,49.44,49.4,49.41,138800.0,40.4513,40.4759,40.4431,40.4513,138800.0
2015-05-05 15:10:00,49.41,49.45,49.4,49.42,111900.0,40.4513,40.4841,40.4431,40.4595,111900.0
2015-05-05 15:15:00,49.42,49.44,49.4,49.42,113200.0,40.4595,40.4759,40.4431,40.4595,113200.0
2015-05-05 15:20:00,49.42,49.43,49.38,49.43,116600.0,40.4595,40.4677,40.4267,40.4677,116600.0
2015-05-05 15:25:00,49.42,49.45,49.4,49.41,98700.0,40.4595,40.4841,40.4431,40.4513,98700.0
2015-05-05 15:30:00,49.41,49.44,49.38,49.44,137600.0,40.4513,40.4759,40.4267,40.4759,137600.0
2015-05-05 15:35:00,49.44,49.47,49.43,49.47,128500.0,40.4759,40.5004,40.4677,40.5004,128500.0
2015-05-05 15:40:00,49.47,49.48,49.43,49.44,174100.0,40.5004,40.5086,40.4677,40.4759,174100.0
2015-05-05 15:45:00,49.43,49.44,49.41,49.41,210700.0,40.4677,40.4759,40.4513,40.4513,210700.0
2015-05-05 15:50:00,49.41,49.48,49.41,49.43,416200.0,40.4513,40.5086,40.4513,40.4677,416200.0
2015-05-05 15:55:00,49.42,49.46,49.39,49.4,439500.0,40.4595,40.4922,40.4349,40.4431,439500.0
2015-05-06 09:30:00,49.66,49.7,49.5,49.68,234200.0,40.656,40.6887,40.525,40.6723,234200.0
2015-05-06 09:35:00,49.68,49.68,49.51,49.55,37700.0,40.6723,40.6723,40.5332,40.5659,37700.0
2015-05-06 09:40:00,49.54,49.58,49.15,49.25,164300.0,40.5577,40.5905,40.2384,40.3203,164300.0
2015-05-06 09:45:00,49.22,49.34,49.22,49.29,99000.0,40.2958,40.394,40.2958,40.3531,99000.0
2015-05-06 09:50:00,49.29,49.34,49.06,49.07,177200.0,40.3531,40.394,40.1648,40.173,177200.0
2015-05-06 09:55:00,49.08,49.21,49.07,49.15,136100.0,40.1811,40.2876,40.173,40.2384,136100.0
2015-05-06 10:00:00,49.15,49.22,49.08,49.21,72700.0,40.2384,40.2958,40.1811,40.2876,72700.0
2015-05-06 10:05:00,49.21,49.24,49.05,49.06,125500.0,40.2876,40.3121,40.1566,40.1648,125500.0
2015-05-06 10:10:00,49.06,49.11,48.94,49.08,204500.0,40.1648,40.2057,40.0665,40.1811,204500.0
2015-05-06 10:15:00,49.08,49.2,49.08,49.14,78500.0,40.1811,40.2794,40.1811,40.2303,78500.0
2015-05-06 10:20:00,49.14,49.25,49.14,49.16,85700.0,40.2303,40.3203,40.2303,40.2466,85700.0
2015-05-06 10:25:00,49.15,49.3,49.12,49.22,52400.0,40.2384,40.3612,40.2139,40.2958,52400.0
2015-05-06 10:30:00,49.22,49.23,49.11,49.11,111200.0,40.2958,40.3039,40.2057,40.2057,111200.0
2015-05-06 10:35:00,49.11,49.11,49.04,49.07,74900.0,40.2057,40.2057,40.1484,40.173,74900.0
2015-05-06 10:40:00,49.06,49.18,49.04,49.06,78600.0,40.1648,40.263,40.1484,40.1648,78600.0
2015-05-06 10:45:00,49.06,49.26,49.05,49.22,104900.0,40.1648,40.3285,40.1566,40.2958,104900.0
2015-05-06 10:50:00,49.22,49.28,49.2,49.26,47500.0,40.2958,40.3449,40.2794,40.3285,47500.0
2015-05-06 10:55:00,49.27,49.28,49.19,49.22,55300.0,40.3367,40.3449,40.2712,40.2958,55300.0
2015-05-06 11:00:00,49.23,49.26,49.18,49.24,26700.0,40.3039,40.3285,40.263,40.3121,26700.0
2015-05-06 11:05:00,49.25,49.26,49.15,49.17,67800.0,40.3203,40.3285,40.2384,40.2548,67800.0
2015-05-06 11:10:00,49.18,49.18,49.06,49.07,67600.0,40.263,40.263,40.1648,40.173,67600.0
2015-05-06 11:15:00,49.07,49.14,49.05,49.1,60900.0,40.173,40.2303,40.1566,40.1975,60900.0
2015-05-06 11:20:00,49.1,49.11,49.06,49.06,68600.0,40.1975,40.2057,40.1648,40.1648,68600.0
2015-05-06 11:25:00,49.06,49.18,49.05,49.16,50800.0,40.1648,40.263,40.1566,40.2466,50800.0
2015-05-06 11:30:00,49.16,49.18,49.1,49.13,47600.0,40.2466,40.263,40.1975,40.2221,47600.0
2015-05-06 11:35:00,49.13,49.14,49.03,49.04,54000.0,40.2221,40.2303,40.1402,40.1484,54000.0
2015-05-06 11:40:00,49.04,49.18,49.03,49.17,61600.0,40.1484,40.263,40.1402,40.2548,61600.0
2015-05-06 11:45:00,49.17,49.28,49.16,49.25,53700.0,40.2548,40.3449,40.2466,40.3203,53700.0
2015-05-06 11:50:00,49.25,49.28,49.21,49.23,42200.0,40.3203,40.3449,40.2876,40.3039,42200.0
2015-05-06 11:55:00,49.23,49.27,49.21,49.26,41200.0,40.3039,40.3367,40.2876,40.3285,41200.0
2015-05-06 12:00:00,49.28,49.28,49.15,49.16,46600.0,40.3449,40.3449,40.2384,40.2466,46600.0
2015-05-06 12:05:00,49.15,49.15,49.09,49.12,38100.0,40.2384,40.2384,40.1893,40.2139,38100.0
2015-05-06 12:10:00,49.12,49.12,49.04,49.05,59200.0,40.2139,40.2139,40.1484,40.1566,59200.0
2015-05-06 12:15:00,49.06,49.11,49.03,49.11,71200.0,40.1648,40.2057,40.1402,40.2057,71200.0
2015-05-06 12:20:00,49.11,49.12,49.07,49.11,62200.0,40.2057,40.2139,40.173,40.2057,62200.0
2015-05-06 12:25:00,49.1,49.11,49.02,49.04,40200.0,40.1975,40.2057,40.132,40.1484,40200.0
2015-05-06 12:30:00,49.04,49.06,49.02,49.02,38800.0,40.1484,40.1648,40.132,40.132,38800.0
2015-05-06 12:35:00,49.03,49.1,49.01,49.1,52100.0,40.1402,40.1975,40.1238,40.1975,52100.0
2015-05-06 12:40:00,49.1,49.1,49.0,49.02,42000.0,40.1975,40.1975,40.1156,40.132,42000.0
2015-05-06 12:45:00,49.02,49.05,49.0,49.03,46600.0,40.132,40.1566,40.1156,40.1402,46600.0
2015-05-06 12:50:00,49.02,49.04,48.96,48.96,59900.0,40.132,40.1484,40.0829,40.0829,59900.0
2015-05-06 12:55:00,48.97,49.07,48.96,49.04,55800.0,40.0911,40.173,40.0829,40.1484,55800.0
2015-05-06 13:00:00,49.04,49.05,48.95,48.95,47000.0,40.1484,40.1566,40.0747,40.0747,47000.0
2015-05-06 13:05:00,48.95,49.01,48.95,48.97,88300.0,40.0747,40.1238,40.0747,40.0911,88300.0
2015-05-06 13:10:00,48.97,49.01,48.95,48.97,62900.0,40.0911,40.1238,40.0747,40.0911,62900.0
2015-05-06 13:15:00,48.98,49.01,48.96,48.99,67900.0,40.0993,40.1238,40.0829,40.1075,67900.0
2015-05-06 13:20:00,48.99,49.01,48.92,48.94,93100.0,40.1075,40.1238,40.0501,40.0665,93100.0
2015-05-06 13:25:00,48.93,48.94,48.86,48.87,100400.0,40.0583,40.0665,40.001,40.0092,100400.0
2015-05-06 13:30:00,48.87,48.91,48.85,48.88,101600.0,40.0092,40.042,39.9928,40.0174,101600.0
2015-05-06 13:35:00,48.88,48.89,48.75,48.82,172800.0,40.0174,40.0256,39.911,39.9683,172800.0
2015-05-06 13:40:00,48.81,48.83,48.75,48.75,66700.0,39.9601,39.9765,39.911,39.911,66700.0
2015-05-06 13:45:00,48.76,48.76,48.66,48.68,201900.0,39.9192,39.9192,39.8373,39.8537,201900.0
2015-05-06 13:50:00,48.69,48.73,48.65,48.72,93100.0,39.8618,39.8946,39.8291,39.8864,93100.0
2015-05-06 13:55:00,48.72,48.8,48.72,48.76,69300.0,39.8864,39.9519,39.8864,39.9192,69300.0
2015-05-06 14:00:00,48.76,48.81,48.74,48.77,73400.0,39.9192,39.9601,39.9028,39.9273,73400.0
2015-05-06 14:05:00,48.77,48.78,48.75,48.76,53800.0,39.9273,39.9355,39.911,39.9192,53800.0
2015-05-06 14:10:00,48.76,48.76,48.69,48.7,96900.0,39.9192,39.9192,39.8618,39.87,96900.0
2015-05-06 14:15:00,48.7,48.74,48.67,48.74,75600.0,39.87,39.9028,39.8455,39.9028,75600.0
2015-05-06 14:20:00,48.75,48.75,48.68,48.7,71700.0,39.911,39.911,39.8537,39.87,71700.0
2015-05-06 14:25:00,48.7,48.74,48.65,48.72,94400.0,39.87,39.9028,39.8291,39.8864,94400.0
2015-05-06 14:30:00,48.72,48.73,48.64,48.65,80600.0,39.8864,39.8946,39.8209,39.8291,80600.0
2015-05-06 14:35:00,48.65,48.67,48.61,48.64,112700.0,39.8291,39.8455,39.7964,39.8209,112700.0
2015-05-06 14:40:00,48.65,48.65,48.57,48.62,119000.0,39.8291,39.8291,39.7636,39.8045,119000.0
2015-05-06 14:45:00,48.62,48.71,48.6,48.71,93400.0,39.8045,39.8782,39.7882,39.8782,93400.0
2015-05-06 14:50:00,48.7,48.73,48.68,48.71,93900.0,39.87,39.8946,39.8537,39.8782,93900.0
2015-05-06 14:55:00,48.71,48.77,48.68,48.73,87800.0,39.8782,39.9273,39.8537,39.8946,87800.0
2015-05-06 15:00:00,48.74,48.8,48.72,48.76,135100.0,39.9028,39.9519,39.8864,39.9192,135100.0
2015-05-06 15:05:00,48.76,48.78,48.73,48.77,86900.0,39.9192,39.9355,39.8946,39.9273,86900.0
2015-05-06 15:10:00,48.77,48.77,48.7,48.73,72000.0,39.9273,39.9273,39.87,39.8946,72000.0
2015-05-06 15:15:00,48.73,48.75,48.67,48.7,95100.0,39.8946,39.911,39.8455,39.87,95100.0
2015-05-06 15:20:00,48.69,48.81,48.69,48.79,90800.0,39.8618,39.9601,39.8618,39.9437,90800.0
2015-05-06 15:25:00,48.8,48.87,48.78,48.87,126000.0,39.9519,40.0092,39.9355,40.0092,126000.0
2015-05-06 15:30:00,48.86,48.91,48.8,48.81,114200.0,40.001,40.042,39.9519,39.9601,114200.0
2015-05-06 15:35:00,48.81,48.92,48.8,48.91,92000.0,39.9601,40.0501,39.9519,40.042,92000.0
2015-05-06 15:40:00,48.91,48.93,48.81,48.84,102700.0,40.042,40.0583,39.9601,39.9847,102700.0
2015-05-06 15:45:00,48.85,48.92,48.84,48.89,182000.0,39.9928,40.0501,39.9847,40.0256,182000.0
2015-05-06 15:50:00,48.89,48.89,48.83,48.84,205700.0,40.0256,40.0256,39.9765,39.9847,205700.0
2015-05-06 15:55:00,48.84,48.93,48.83,48.93,348900.0,39.9847,40.0583,39.9765,40.0583,348900.0
2015-05-07 09:30:00,48.82,49.09,48.72,48.86,245100.0,39.9683,40.1893,39.8864,40.001,245100.0
2015-05-07 09:35:00,48.89,49.25,48.86,49.23,104000.0,40.0256,40.3203,40.001,40.3039,104000.0
2015-05-07 09:40:00,49.23,49.43,49.2,49.34,215200.0,40.3039,40.4677,40.2794,40.394,215200.0
2015-05-07 09:45:00,49.36,49.46,49.32,49.43,90300.0,40.4104,40.4922,40.3776,40.4677,90300.0
2015-05-07 09:50:00,49.43,49.43,49.07,49.18,99800.0,40.4677,40.4677,40.173,40.263,99800.0
2015-05-07 09:55:00,49.18,49.19,49.07,49.11,39500.0,40.263,40.2712,40.173,40.2057,39500.0
2015-05-07 10:00:00,49.11,49.12,49.03,49.09,88700.0,40.2057,40.2139,40.1402,40.1893,88700.0
2015-05-07 10:05:00,49.09,49.2,49.06,49.14,80300.0,40.1893,40.2794,40.1648,40.2303,80300.0
2015-05-07 10:10:00,49.15,49.23,49.11,49.18,110800.0,40.2384,40.3039,40.2057,40.263,110800.0
2015-05-07 10:15:00,49.18,49.21,49.09,49.15,96600.0,40.263,40.2876,40.1893,40.2384,96600.0
2015-05-07 10:20:00,49.15,49.18,49.1,49.14,71800.0,40.2384,40.263,40.1975,40.2303,71800.0
2015-05-07 10:25:00,49.15,49.2,49.05,49.08,57000.0,40.2384,40.2794,40.1566,40.1811,57000.0
2015-05-07 10:30:00,49.07,49.12,49.04,49.06,56200.0,40.173,40.2139,40.1484,40.1648,56200.0
2015-05-07 10:35:00,49.05,49.17,49.05,49.17,49000.0,40.1566,40.2548,40.1566,40.2548,49000.0
2015-05-07 10:40:00,49.16,49.2,49.16,49.2,68800.0,40.2466,40.2794,40.2466,40.2794,68800.0
2015-05-07 10:45:00,49.2,49.25,49.14,49.14,63500.0,40.2794,40.3203,40.2303,40.2303,63500.0
2015-05-07 10:50:00,49.14,49.25,49.14,49.2,94600.0,40.2303,40.3203,40.2303,40.2794,94600.0
2015-05-07 10:55:00,49.2,49.21,49.14,49.14,51500.0,40.2794,40.2876,40.2303,40.2303,51500.0
2015-05-07 11:00:00,49.15,49.18,49.12,49.15,66700.0,40.2384,40.263,40.2139,40.2384,66700.0
2015-05-07 11:05:00,49.14,49.14,49.02,49.06,68800.0,40.2303,40.2303,40.132,40.1648,68800.0
2015-05-07 11:10:00,49.07,49.16,49.05,49.15,57100.0,40.173,40.2466,40.1566,40.2384,57100.0
2015-05-07 11:15:00,49.14,49.19,49.14,49.18,107600.0,40.2303,40.2712,40.2303,40.263,107600.0
2015-05-07 11:20:00,49.18,49.19,49.12,49.17,38600.0,40.263,40.2712,40.2139,40.2548,38600.0
2015-05-07 11:25:00,49.17,49.24,49.16,49.22,27100.0,40.2548,40.3121,40.2466,40.2958,27100.0
2015-05-07 11:30:00,49.22,49.27,49.2,49.22,62800.0,40.2958,40.3367,40.2794,40.2958,62800.0
2015-05-07 11:35:00,49.22,49.27,49.21,49.25,51800.0,40.2958,40.3367,40.2876,40.3203,51800.0
2015-05-07 11:40:00,49.25,49.29,49.2,49.24,50600.0,40.3203,40.3531,40.2794,40.3121,50600.0
2015-05-07 11:45:00,49.24,49.27,49.23,49.27,24000.0,40.3121,40.3367,40.3039,40.3367,24000.0
2015-05-07 11:50:00,49.26,49.28,49.22,49.26,33100.0,40.3285,40.3449,40.2958,40.3285,33100.0
2015-05-07 11:55:00,49.26,49.29,49.25,49.28,22000.0,40.3285,40.3531,40.3203,40.3449,22000.0
2015-05-07 12:00:00,49.28,49.31,49.25,49.3,22700.0,40.3449,40.3694,40.3203,40.3612,22700.0
2015-05-07 12:05:00,49.31,49.31,49.25,49.26,34100.0,40.3694,40.3694,40.3203,40.3285,34100.0
2015-05-07 12:10:00,49.27,49.35,49.25,49.35,41600.0,40.3367,40.4022,40.3203,40.4022,41600.0
2015-05-07 12:15:00,49.35,49.46,49.33,49.44,54000.0,40.4022,40.4922,40.3858,40.4759,54000.0
2015-05-07 12:20:00,49.44,49.49,49.43,49.47,79000.0,40.4759,40.5168,40.4677,40.5004,79000.0
2015-05-07 12:25:00,49.47,49.49,49.43,49.44,56300.0,40.5004,40.5168,40.4677,40.4759,56300.0
2015-05-07 12:30:00,49.45,49.46,49.4,49.43,30800.0,40.4841,40.4922,40.4431,40.4677,30800.0
2015-05-07 12:35:00,49.42,49.46,49.4,49.45,37900.0,40.4595,40.4922,40.4431,40.4841,37900.0
2015-05-07 12:40:00,49.44,49.49,49.43,49.43,35600.0,40.4759,40.5168,40.4677,40.4677,35600.0
2015-05-07 12:45:00,49.43,49.43,49.37,49.38,35600.0,40.4677,40.4677,40.4186,40.4267,35600.0
2015-05-07 12:50:00,49.4,49.42,49.36,49.38,31500.0,40.4431,40.4595,40.4104,40.4267,31500.0
2015-05-07 12:55:00,49.39,49.39,49.35,49.38,25500.0,40.4349,40.4349,40.4022,40.4267,25500.0
2015-05-07 13:00:00,49.38,49.43,49.38,49.4,28400.0,40.4267,40.4677,40.4267,40.4431,28400.0
2015-05-07 13:05:00,49.41,49.42,49.36,49.36,20900.0,40.4513,40.4595,40.4104,40.4104,20900.0
2015-05-07 13:10:00,49.36,49.4,49.35,49.4,26700.0,40.4104,40.4431,40.4022,40.4431,26700.0
2015-05-07 13:15:00,49.4,49.43,49.38,49.4,27000.0,40.4431,40.4677,40.4267,40.4431,27000.0
2015-05-07 13:20:00,49.4,49.41,49.34,49.36,55200.0,40.4431,40.4513,40.394,40.4104,55200.0
2015-05-07 13:25:00,49.36,49.39,49.34,49.39,17100.0,40.4104,40.4349,40.394,40.4349,17100.0
2015-05-07 13:30:00,49.38,49.44,49.37,49.43,40800.0,40.4267,40.4759,40.4186,40.4677,40800.0
2015-05-07 13:35:00,49.43,49.48,49.42,49.46,37700.0,40.4677,40.5086,40.4595,40.4922,37700.0
2015-05-07 13:40:00,49.46,49.49,49.43,49.48,38600.0,40.4922,40.5168,40.4677,40.5086,38600.0
2015-05-07 13:45:00,49.48,49.49,49.45,49.48,38400.0,40.5086,40.5168,40.4841,40.5086,38400.0
2015-05-07 13:50:00,49.48,49.48,49.41,49.42,25200.0,40.5086,40.5086,40.4513,40.4595,25200.0
2015-05-07 13:55:00,49.42,49.47,49.42,49.44,48100.0,40.4595,40.5004,40.4595,40.4759,48100.0
2015-05-07 14:00:00,49.44,49.49,49.44,49.48,37300.0,40.4759,40.5168,40.4759,40.5086,37300.0
2015-05-07 14:05:00,49.49,49.5,49.47,49.49,35000.0,40.5168,40.525,40.5004,40.5168,35000.0
2015-05-07 14:10:00,49.48,49.52,49.48,49.51,78000.0,40.5086,40.5414,40.5086,40.5332,78000.0
2015-05-07 14:15:00,49.51,49.52,49.48,49.49,37000.0,40.5332,40.5414,40.5086,40.5168,37000.0
2015-05-07 14:20:00,49.5,49.54,49.48,49.52,35200.0,40.525,40.5577,40.5086,40.5414,35200.0
2015-05-07 14:25:00,49.52,49.55,49.5,49.51,36100.0,40.5414,40.5659,40.525,40.5332,36100.0
2015-05-07 14:30:00,49.51,49.52,49.48,49.5,45000.0,40.5332,40.5414,40.5086,40.525,45000.0
2015-05-07 14:35:00,49.49,49.49,49.43,49.44,38800.0,40.5168,40.5168,40.4677,40.4759,38800.0
2015-05-07 14:40:00,49.44,49.45,49.42,49.43,23300.0,40.4759,40.4841,40.4595,40.4677,23300.0
2015-05-07 14:45:00,49.43,49.46,49.39,49.39,32700.0,40.4677,40.4922,40.4349,40.4349,32700.0
2015-05-07 14:50:00,49.4,49.43,49.38,49.39,34900.0,40.4431,40.4677,40.4267,40.4349,34900.0
2015-05-07 14:55:00,49.4,49.43,49.37,49.42,48900.0,40.4431,40.4677,40.4186,40.4595,48900.0
2015-05-07 15:00:00,49.42,49.48,49.41,49.47,33400.0,40.4595,40.5086,40.4513,40.5004,33400.0
2015-05-07 15:05:00,49.47,49.47,49.41,49.42,43400.0,40.5004,40.5004,40.4513,40.4595,43400.0
2015-05-07 15:10:00,49.42,49.44,49.39,49.4,49700.0,40.4595,40.4759,40.4349,40.4431,49700.0
2015-05-07 15:15:00,49.4,49.4,49.31,49.32,59800.0,40.4431,40.4431,40.3694,40.3776,59800.0
2015-05-07 15:20:00,49.33,49.37,49.29,49.31,57800.0,40.3858,40.4186,40.3531,40.3694,57800.0
2015-05-07 15:25:00,49.32,49.32,49.23,49.3,67000.0,40.3776,40.3776,40.3039,40.3612,67000.0
2015-05-07 15:30:00,49.3,49.36,49.29,49.34,79600.0,40.3612,40.4104,40.3531,40.394,79600.0
2015-05-07 15:35:00,49.34,49.36,49.32,49.33,51400.0,40.394,40.4104,40.3776,40.3858,51400.0
2015-05-07 15:40:00,49.33,49.35,49.24,49.24,79300.0,40.3858,40.4022,40.3121,40.3121,79300.0
2015-05-07 15:45:00,49.24,49.35,49.23,49.34,100200.0,40.3121,40.4022,40.3039,40.394,100200.0
2015-05-07 15:50:00,49.34,49.37,49.32,49.37,141200.0,40.394,40.4186,40.3776,40.4186,141200.0
2015-05-07 15:55:00,49.36,49.41,49.34,49.34,291700.0,40.4104,40.4513,40.394,40.394,291700.0
2015-05-08 09:30:00,49.99,50.19,49.95,50.11,255700.0,40.9261,41.0899,40.8934,41.0244,255700.0
2015-05-08 09:35:00,50.12,50.33,50.06,50.3,116800.0,41.0326,41.2045,40.9835,41.1799,116800.0
2015-05-08 09:40:00,50.28,50.43,50.26,50.39,122300.0,41.1636,41.2864,41.1472,41.2536,122300.0
2015-05-08 09:45:00,50.4,50.42,50.24,50.27,144800.0,41.2618,41.2782,41.1308,41.1554,144800.0
2015-05-08 09:50:00,50.28,50.3,50.07,50.13,189100.0,41.1636,41.1799,40.9916,41.0408,189100.0
2015-05-08 09:55:00,50.13,50.21,50.08,50.2,93600.0,41.0408,41.1063,40.9998,41.0981,93600.0
2015-05-08 10:00:00,50.18,50.22,50.12,50.14,75500.0,41.0817,41.1144,41.0326,41.0489,75500.0
2015-05-08 10:05:00,50.14,50.19,50.11,50.17,63300.0,41.0489,41.0899,41.0244,41.0735,63300.0
2015-05-08 10:10:00,50.17,50.2,50.14,50.16,57900.0,41.0735,41.0981,41.0489,41.0653,57900.0
2015-05-08 10:15:00,50.16,50.17,50.11,50.15,70900.0,41.0653,41.0735,41.0244,41.0571,70900.0
2015-05-08 10:20:00,50.15,50.17,50.1,50.14,53100.0,41.0571,41.0735,41.0162,41.0489,53100.0
2015-05-08 10:25:00,50.13,50.14,50.05,50.08,81700.0,41.0408,41.0489,40.9753,40.9998,81700.0
2015-05-08 10:30:00,50.09,50.14,50.05,50.07,39500.0,41.008,41.0489,40.9753,40.9916,39500.0
2015-05-08 10:35:00,50.07,50.09,49.95,49.99,119700.0,40.9916,41.008,40.8934,40.9261,119700.0
2015-05-08 10:40:00,50.0,50.09,49.99,50.03,51900.0,40.9343,41.008,40.9261,40.9589,51900.0
2015-05-08 10:45:00,50.04,50.04,49.93,49.94,55900.0,40.9671,40.9671,40.877,40.8852,55900.0
2015-05-08 10:50:00,49.94,49.95,49.89,49.9,81000.0,40.8852,40.8934,40.8443,40.8525,81000.0
2015-05-08 10:55:00,49.9,49.9,49.85,49.87,79700.0,40.8525,40.8525,40.8115,40.8279,79700.0
2015-05-08 11:00:00,49.87,49.87,49.84,49.85,55500.0,40.8279,40.8279,40.8033,40.8115,55500.0
2015-05-08 11:05:00,49.86,49.93,49.83,49.93,94300.0,40.8197,40.877,40.7952,40.877,94300.0
2015-05-08 11:10:00,49.93,49.93,49.9,49.9,78000.0,40.877,40.877,40.8525,40.8525,78000.0
2015-05-08 11:15:00,49.9,49.99,49.89,49.98,68800.0,40.8525,40.9261,40.8443,40.918,68800.0
2015-05-08 11:20:00,49.98,50.02,49.95,49.96,56500.0,40.918,40.9507,40.8934,40.9016,56500.0
2015-05-08 11:25:00,49.96,49.96,49.89,49.91,76300.0,40.9016,40.9016,40.8443,40.8606,76300.0
2015-05-08 11:30:00,49.91,49.94,49.88,49.89,63000.0,40.8606,40.8852,40.8361,40.8443,63000.0
2015-05-08 11:35:00,49.89,49.9,49.82,49.83,45300.0,40.8443,40.8525,40.787,40.7952,45300.0
2015-05-08 11:40:00,49.84,49.84,49.77,49.78,83800.0,40.8033,40.8033,40.746,40.7542,83800.0
2015-05-08 11:45:00,49.76,49.8,49.75,49.77,39200.0,40.7378,40.7706,40.7297,40.746,39200.0
2015-05-08 11:50:00,49.76,49.84,49.76,49.8,35800.0,40.7378,40.8033,40.7378,40.7706,35800.0
2015-05-08 11:55:00,49.8,49.81,49.76,49.79,54700.0,40.7706,40.7788,40.7378,40.7624,54700.0
2015-05-08 12:00:00,49.8,49.83,49.76,49.81,38600.0,40.7706,40.7952,40.7378,40.7788,38600.0
2015-05-08 12:05:00,49.81,49.82,49.73,49.73,48000.0,40.7788,40.787,40.7133,40.7133,48000.0
2015-05-08 12:10:00,49.73,49.74,49.7,49.71,28600.0,40.7133,40.7215,40.6887,40.6969,28600.0
2015-05-08 12:15:00,49.72,49.73,49.68,49.68,27700.0,40.7051,40.7133,40.6723,40.6723,27700.0
2015-05-08 12:20:00,49.68,49.69,49.65,49.66,26600.0,40.6723,40.6805,40.6478,40.656,26600.0
2015-05-08 12:25:00,49.66,49.7,49.64,49.68,33300.0,40.656,40.6887,40.6396,40.6723,33300.0
2015-05-08 12:30:00,49.68,49.71,49.67,49.68,22500.0,40.6723,40.6969,40.6642,40.6723,22500.0
2015-05-08 12:35:00,49.67,49.7,49.66,49.66,19800.0,40.6642,40.6887,40.656,40.656,19800.0
2015-05-08 12:40:00,49.67,49.69,49.66,49.66,29400.0,40.6642,40.6805,40.656,40.656,29400.0
2015-05-08 12:45:00,49.67,49.72,49.65,49.72,32300.0,40.6642,40.7051,40.6478,40.7051,32300.0
2015-05-08 12:50:00,49.72,49.72,49.69,49.7,23500.0,40.7051,40.7051,40.6805,40.6887,23500.0
2015-05-08 12:55:00,49.71,49.74,49.7,49.72,31300.0,40.6969,40.7215,40.6887,40.7051,31300.0
2015-05-08 13:00:00,49.73,49.73,49.68,49.7,31400.0,40.7133,40.7133,40.6723,40.6887,31400.0
2015-05-08 13:05:00,49.69,49.72,49.67,49.7,33100.0,40.6805,40.7051,40.6642,40.6887,33100.0
2015-05-08 13:10:00,49.69,49.71,49.66,49.67,37100.0,40.6805,40.6969,40.656,40.6642,37100.0
2015-05-08 13:15:00,49.67,49.7,49.65,49.69,20900.0,40.6642,40.6887,40.6478,40.6805,20900.0
2015-05-08 13:20:00,49.69,49.69,49.66,49.67,28300.0,40.6805,40.6805,40.656,40.6642,28300.0
2015-05-08 13:25:00,49.67,49.67,49.61,49.61,30900.0,40.6642,40.6642,40.615,40.615,30900.0
2015-05-08 13:30:00,49.62,49.65,49.59,49.6,45900.0,40.6232,40.6478,40.5987,40.6069,45900.0
2015-05-08 13:35:00,49.6,49.6,49.56,49.57,28500.0,40.6069,40.6069,40.5741,40.5823,28500.0
2015-05-08 13:40:00,49.56,49.56,49.53,49.56,69100.0,40.5741,40.5741,40.5495,40.5741,69100.0
2015-05-08 13:45:00,49.56,49.58,49.53,49.54,67400.0,40.5741,40.5905,40.5495,40.5577,67400.0
2015-05-08 13:50:00,49.54,49.54,49.48,49.49,83900.0,40.5577,40.5577,40.5086,40.5168,83900.0
2015-05-08 13:55:00,49.48,49.51,49.46,49.49,28400.0,40.5086,40.5332,40.4922,40.5168,28400.0
2015-05-08 14:00:00,49.49,49.58,49.49,49.57,34200.0,40.5168,40.5905,40.5168,40.5823,34200.0
2015-05-08 14:05:00,49.57,49.6,49.56,49.58,65900.0,40.5823,40.6069,40.5741,40.5905,65900.0
2015-05-08 14:10:00,49.59,49.64,49.59,49.62,39300.0,40.5987,40.6396,40.5987,40.6232,39300.0
2015-05-08 14:15:00,49.63,49.65,49.62,49.65,43900.0,40.6314,40.6478,40.6232,40.6478,43900.0
2015-05-08 14:20:00,49.65,49.7,49.64,49.7,55500.0,40.6478,40.6887,40.6396,40.6887,55500.0
2015-05-08 14:25:00,49.7,49.71,49.68,49.69,52000.0,40.6887,40.6969,40.6723,40.6805,52000.0
2015-05-08 14:30:00,49.69,49.7,49.67,49.68,39700.0,40.6805,40.6887,40.6642,40.6723,39700.0
2015-05-08 14:35:00,49.67,49.68,49.62,49.65,45900.0,40.6642,40.6723,40.6232,40.6478,45900.0
2015-05-08 14:40:00,49.65,49.7,49.65,49.68,23600.0,40.6478,40.6887,40.6478,40.6723,23600.0
2015-05-08 14:45:00,49.68,49.72,49.67,49.71,35400.0,40.6723,40.7051,40.6642,40.6969,35400.0
2015-05-08 14:50:00,49.71,49.72,49.67,49.72,35700.0,40.6969,40.7051,40.6642,40.7051,35700.0
2015-05-08 14:55:00,49.72,49.75,49.71,49.73,34200.0,40.7051,40.7297,40.6969,40.7133,34200.0
2015-05-08 15:00:00,49.74,49.75,49.69,49.69,30900.0,40.7215,40.7297,40.6805,40.6805,30900.0
2015-05-08 15:05:00,49.7,49.75,49.67,49.75,56200.0,40.6887,40.7297,40.6642,40.7297,56200.0
2015-05-08 15:10:00,49.75,49.78,49.74,49.77,53700.0,40.7297,40.7542,40.7215,40.746,53700.0
2015-05-08 15:15:00,49.77,49.78,49.72,49.72,57000.0,40.746,40.7542,40.7051,40.7051,57000.0
2015-05-08 15:20:00,49.72,49.76,49.72,49.74,55100.0,40.7051,40.7378,40.7051,40.7215,55100.0
2015-05-08 15:25:00,49.73,49.76,49.71,49.76,48100.0,40.7133,40.7378,40.6969,40.7378,48100.0
2015-05-08 15:30:00,49.76,49.83,49.75,49.82,86700.0,40.7378,40.7952,40.7297,40.787,86700.0
2015-05-08 15:35:00,49.82,49.82,49.75,49.78,87000.0,40.787,40.787,40.7297,40.7542,87000.0
2015-05-08 15:40:00,49.79,49.82,49.77,49.82,58200.0,40.7624,40.787,40.746,40.787,58200.0
2015-05-08 15:45:00,49.82,49.82,49.77,49.78,98200.0,40.787,40.787,40.746,40.7542,98200.0
2015-05-08 15:50:00,49.78,49.83,49.73,49.82,196000.0,40.7542,40.7952,40.7133,40.787,196000.0
2015-05-08 15:55:00,49.81,49.82,49.76,49.77,357900.0,40.7788,40.787,40.7378,40.746,357900.0
2015-05-11 09:30:00,49.71,50.19,49.7,50.1,289300.0,40.6969,41.0899,40.6887,41.0162,289300.0
2015-05-11 09:35:00,50.08,50.22,50.08,50.1,60500.0,40.9998,41.1144,40.9998,41.0162,60500.0
2015-05-11 09:40:00,50.12,50.16,50.0,50.07,69500.0,41.0326,41.0653,40.9343,40.9916,69500.0
2015-05-11 09:45:00,50.07,50.19,50.04,50.04,75700.0,40.9916,41.0899,40.9671,40.9671,75700.0
2015-05-11 09:50:00,50.05,50.11,50.01,50.04,70300.0,40.9753,41.0244,40.9425,40.9671,70300.0
2015-05-11 09:55:00,50.05,50.1,50.0,50.09,41700.0,40.9753,41.0162,40.9343,41.008,41700.0
2015-05-11 10:00:00,50.09,50.13,50.05,50.11,57900.0,41.008,41.0408,40.9753,41.0244,57900.0
2015-05-11 10:05:00,50.11,50.14,50.04,50.08,47800.0,41.0244,41.0489,40.9671,40.9998,47800.0
2015-05-11 10:10:00,50.08,50.09,50.03,50.07,37800.0,40.9998,41.008,40.9589,40.9916,37800.0
2015-05-11 10:15:00,50.07,50.07,49.91,49.93,117400.0,40.9916,40.9916,40.8606,40.877,117400.0
2015-05-11 10:20:00,49.93,49.93,49.88,49.9,90100.0,40.877,40.877,40.8361,40.8525,90100.0
2015-05-11 10:25:00,49.9,49.91,49.78,49.78,46200.0,40.8525,40.8606,40.7542,40.7542,46200.0
2015-05-11 10:30:00,49.78,49.82,49.69,49.77,128300.0,40.7542,40.787,40.6805,40.746,128300.0
2015-05-11 10:35:00,49.77,49.78,49.71,49.73,46500.0,40.746,40.7542,40.6969,40.7133,46500.0
2015-05-11 10:40:00,49.74,49.77,49.71,49.72,32900.0,40.7215,40.746,40.6969,40.7051,32900.0
2015-05-11 10:45:00,49.73,49.77,49.72,49.76,30700.0,40.7133,40.746,40.7051,40.7378,30700.0
2015-05-11 10:50:00,49.76,49.83,49.75,49.83,31600.0,40.7378,40.7952,40.7297,40.7952,31600.0
2015-05-11 10:55:00,49.83,49.86,49.8,49.83,32700.0,40.7952,40.8197,40.7706,40.7952,32700.0
2015-05-11 11:00:00,49.84,49.85,49.78,49.8,50000.0,40.8033,40.8115,40.7542,40.7706,50000.0
2015-05-11 11:05:00,49.79,49.81,49.75,49.8,51400.0,40.7624,40.7788,40.7297,40.7706,51400.0
2015-05-11 11:10:00,49.8,49.88,49.8,49.88,50000.0,40.7706,40.8361,40.7706,40.8361,50000.0
2015-05-11 11:15:00,49.88,49.9,49.82,49.84,29700.0,40.8361,40.8525,40.787,40.8033,29700.0
2015-05-11 11:20:00,49.84,49.86,49.78,49.8,34700.0,40.8033,40.8197,40.7542,40.7706,34700.0
2015-05-11 11:25:00,49.8,49.81,49.73,49.76,58700.0,40.7706,40.7788,40.7133,40.7378,58700.0
2015-05-11 11:30:00,49.76,49.77,49.72,49.72,43800.0,40.7378,40.746,40.7051,40.7051,43800.0
2015-05-11 11:35:00,49.73,49.74,49.69,49.71,44000.0,40.7133,40.7215,40.6805,40.6969,44000.0
2015-05-11 11:40:00,49.71,49.72,49.65,49.66,43500.0,40.6969,40.7051,40.6478,40.656,43500.0
2015-05-11 11:45:00,49.66,49.7,49.66,49.67,21500.0,40.656,40.6887,40.656,40.6642,21500.0
2015-05-11 11:50:00,49.67,49.74,49.67,49.7,31800.0,40.6642,40.7215,40.6642,40.6887,31800.0
2015-05-11 11:55:00,49.71,49.72,49.68,49.7,37800.0,40.6969,40.7051,40.6723,40.6887,37800.0
2015-05-11 12:00:00,49.71,49.73,49.65,49.66,42700.0,40.6969,40.7133,40.6478,40.656,42700.0
2015-05-11 12:05:00,49.66,49.67,49.61,49.64,68800.0,40.656,40.6642,40.615,40.6396,68800.0
2015-05-11 12:10:00,49.64,49.66,49.61,49.64,23700.0,40.6396,40.656,40.615,40.6396,23700.0
2015-05-11 12:15:00,49.63,49.66,49.59,49.63,29100.0,40.6314,40.656,40.5987,40.6314,29100.0
2015-05-11 12:20:00,49.63,49.63,49.52,49.54,61200.0,40.6314,40.6314,40.5414,40.5577,61200.0
2015-05-11 12:25:00,49.53,49.57,49.53,49.57,36600.0,40.5495,40.5823,40.5495,40.5823,36600.0
2015-05-11 12:30:00,49.57,49.57,49.55,49.57,31700.0,40.5823,40.5823,40.5659,40.5823,31700.0
2015-05-11 12:35:00,49.57,49.62,49.57,49.59,29900.0,40.5823,40.6232,40.5823,40.5987,29900.0
2015-05-11 12:40:00,49.58,49.6,49.55,49.55,42000.0,40.5905,40.6069,40.5659,40.5659,42000.0
2015-05-11 12:45:00,49.55,49.59,49.55,49.58,22000.0,40.5659,40.5987,40.5659,40.5905,22000.0
2015-05-11 12:50:00,49.58,49.62,49.57,49.6,24400.0,40.5905,40.6232,40.5823,40.6069,24400.0
2015-05-11 12:55:00,49.61,49.61,49.59,49.6,24500.0,40.615,40.615,40.5987,40.6069,24500.0
2015-05-11 13:00:00,49.61,49.64,49.56,49.64,43700.0,40.615,40.6396,40.5741,40.6396,43700.0
2015-05-11 13:05:00,49.65,49.68,49.63,49.68,26100.0,40.6478,40.6723,40.6314,40.6723,26100.0
2015-05-11 13:10:00,49.68,49.73,49.67,49.69,34900.0,40.6723,40.7133,40.6642,40.6805,34900.0
2015-05-11 13:15:00,49.69,49.7,49.66,49.67,22900.0,40.6805,40.6887,40.656,40.6642,22900.0
2015-05-11 13:20:00,49.67,49.7,49.65,49.66,47800.0,40.6642,40.6887,40.6478,40.656,47800.0
2015-05-11 13:25:00,49.66,49.67,49.61,49.62,37400.0,40.656,40.6642,40.615,40.6232,37400.0
2015-05-11 13:30:00,49.63,49.66,49.62,49.66,29400.0,40.6314,40.656,40.6232,40.656,29400.0
2015-05-11 13:35:00,49.66,49.68,49.62,49.67,35300.0,40.656,40.6723,40.6232,40.6642,35300.0
2015-05-11 13:40:00,49.66,49.69,49.62,49.64,32500.0,40.656,40.6805,40.6232,40.6396,32500.0
2015-05-11 13:45:00,49.64,49.66,49.61,49.62,54100.0,40.6396,40.656,40.615,40.6232,54100.0
2015-05-11 13:50:00,49.62,49.67,49.61,49.65,22700.0,40.6232,40.6642,40.615,40.6478,22700.0
2015-05-11 13:55:00,49.66,49.68,49.62,49.63,31000.0,40.656,40.6723,40.6232,40.6314,31000.0
2015-05-11 14:00:00,49.63,49.68,49.62,49.68,39600.0,40.6314,40.6723,40.6232,40.6723,39600.0
2015-05-11 14:05:00,49.68,49.68,49.6,49.6,29800.0,40.6723,40.6723,40.6069,40.6069,29800.0
2015-05-11 14:10:00,49.61,49.64,49.59,49.6,53800.0,40.615,40.6396,40.5987,40.6069,53800.0
2015-05-11 14:15:00,49.6,49.61,49.53,49.54,42100.0,40.6069,40.615,40.5495,40.5577,42100.0
2015-05-11 14:20:00,49.55,49.59,49.53,49.55,42000.0,40.5659,40.5987,40.5495,40.5659,42000.0
2015-05-11 14:25:00,49.55,49.57,49.52,49.54,25900.0,40.5659,40.5823,40.5414,40.5577,25900.0
2015-05-11 14:30:00,49.55,49.59,49.54,49.57,38600.0,40.5659,40.5987,40.5577,40.5823,38600.0
2015-05-11 14:35:00,49.57,49.57,49.52,49.57,26800.0,40.5823,40.5823,40.5414,40.5823,26800.0
2015-05-11 14:40:00,49.57,49.59,49.56,49.58,34300.0,40.5823,40.5987,40.5741,40.5905,34300.0
2015-05-11 14:45:00,49.57,49.58,49.5,49.51,72000.0,40.5823,40.5905,40.525,40.5332,72000.0
2015-05-11 14:50:00,49.51,49.55,49.48,49.48,54100.0,40.5332,40.5659,40.5086,40.5086,54100.0
2015-05-11 14:55:00,49.49,49.5,49.46,49.48,33800.0,40.5168,40.525,40.4922,40.5086,33800.0
2015-05-11 15:00:00,49.48,49.48,49.38,49.44,82800.0,40.5086,40.5086,40.4267,40.4759,82800.0
2015-05-11 15:05:00,49.44,49.48,49.41,49.48,47500.0,40.4759,40.5086,40.4513,40.5086,47500.0
2015-05-11 15:10:00,49.47,49.52,49.47,49.52,46500.0,40.5004,40.5414,40.5004,40.5414,46500.0
2015-05-11 15:15:00,49.52,49.54,49.49,49.54,67700.0,40.5414,40.5577,40.5168,40.5577,67700.0
2015-05-11 15:20:00,49.54,49.57,49.52,49.53,42700.0,40.5577,40.5823,40.5414,40.5495,42700.0
2015-05-11 15:25:00,49.54,49.58,49.53,49.54,59300.0,40.5577,40.5905,40.5495,40.5577,59300.0
2015-05-11 15:30:00,49.54,49.58,49.53,49.54,66300.0,40.5577,40.5905,40.5495,40.5577,66300.0
2015-05-11 15:35:00,49.54,49.56,49.5,49.54,68800.0,40.5577,40.5741,40.525,40.5577,68800.0
2015-05-11 15:40:00,49.54,49.56,49.53,49.56,82100.0,40.5577,40.5741,40.5495,40.5741,82100.0
2015-05-11 15:45:00,49.56,49.57,49.47,49.48,101500.0,40.5741,40.5823,40.5004,40.5086,101500.0
2015-05-11 15:50:00,49.49,49.53,49.48,49.53,111100.0,40.5168,40.5495,40.5086,40.5495,111100.0
2015-05-11 15:55:00,49.53,49.54,49.48,49.49,207300.0,40.5495,40.5577,40.5086,40.5168,207300.0
2015-05-12 09:30:00,49.15,49.24,49.05,49.17,226800.0,40.2384,40.3121,40.1566,40.2548,226800.0
2015-05-12 09:35:00,49.18,49.26,49.15,49.16,54800.0,40.263,40.3285,40.2384,40.2466,54800.0
2015-05-12 09:40:00,49.16,49.22,49.03,49.04,79200.0,40.2466,40.2958,40.1402,40.1484,79200.0
2015-05-12 09:45:00,49.06,49.11,49.0,49.09,104800.0,40.1648,40.2057,40.1156,40.1893,104800.0
2015-05-12 09:50:00,49.09,49.27,49.05,49.25,160400.0,40.1893,40.3367,40.1566,40.3203,160400.0
2015-05-12 09:55:00,49.26,49.28,49.2,49.23,65800.0,40.3285,40.3449,40.2794,40.3039,65800.0
2015-05-12 10:00:00,49.23,49.3,49.16,49.25,100600.0,40.3039,40.3612,40.2466,40.3203,100600.0
2015-05-12 10:05:00,49.25,49.38,49.2,49.36,77000.0,40.3203,40.4267,40.2794,40.4104,77000.0
2015-05-12 10:10:00,49.37,49.38,49.31,49.37,82400.0,40.4186,40.4267,40.3694,40.4186,82400.0
2015-05-12 10:15:00,49.36,49.46,49.3,49.31,71800.0,40.4104,40.4922,40.3612,40.3694,71800.0
2015-05-12 10:20:00,49.31,49.35,49.28,49.34,44400.0,40.3694,40.4022,40.3449,40.394,44400.0
2015-05-12 10:25:00,49.34,49.41,49.33,49.33,61200.0,40.394,40.4513,40.3858,40.3858,61200.0
2015-05-12 10:30:00,49.32,49.46,49.32,49.45,41800.0,40.3776,40.4922,40.3776,40.4841,41800.0
2015-05-12 10:35:00,49.45,49.59,49.41,49.59,48600.0,40.4841,40.5987,40.4513,40.5987,48600.0
2015-05-12 10:40:00,49.58,49.67,49.56,49.6,77000.0,40.5905,40.6642,40.5741,40.6069,77000.0
2015-05-12 10:45:00,49.6,49.78,49.6,49.68,113500.0,40.6069,40.7542,40.6069,40.6723,113500.0
2015-05-12 10:50:00,49.69,49.72,49.63,49.65,72700.0,40.6805,40.7051,40.6314,40.6478,72700.0
2015-05-12 10:55:00,49.64,49.69,49.62,49.65,52100.0,40.6396,40.6805,40.6232,40.6478,52100.0
2015-05-12 11:00:00,49.65,49.73,49.62,49.72,83000.0,40.6478,40.7133,40.6232,40.7051,83000.0
2015-05-12 11:05:00,49.72,49.82,49.69,49.72,103500.0,40.7051,40.787,40.6805,40.7051,103500.0
2015-05-12 11:10:00,49.73,49.78,49.71,49.73,47700.0,40.7133,40.7542,40.6969,40.7133,47700.0
2015-05-12 11:15:00,49.73,49.78,49.7,49.78,49400.0,40.7133,40.7542,40.6887,40.7542,49400.0
2015-05-12 11:20:00,49.77,49.83,49.76,49.83,58300.0,40.746,40.7952,40.7378,40.7952,58300.0
2015-05-12 11:25:00,49.82,49.83,49.75,49.78,59300.0,40.787,40.7952,40.7297,40.7542,59300.0
2015-05-12 11:30:00,49.78,49.81,49.77,49.78,56500.0,40.7542,40.7788,40.746,40.7542,56500.0
2015-05-12 11:35:00,49.79,49.81,49.76,49.8,34200.0,40.7624,40.7788,40.7378,40.7706,34200.0
2015-05-12 11:40:00,49.79,49.84,49.75,49.84,54800.0,40.7624,40.8033,40.7297,40.8033,54800.0
2015-05-12 11:45:00,49.83,49.93,49.83,49.92,70400.0,40.7952,40.877,40.7952,40.8688,70400.0
2015-05-12 11:50:00,49.91,49.91,49.83,49.91,45200.0,40.8606,40.8606,40.7952,40.8606,45200.0
2015-05-12 11:55:00,49.9,49.92,49.87,49.88,50800.0,40.8525,40.8688,40.8279,40.8361,50800.0
2015-05-12 12:00:00,49.88,49.93,49.87,49.87,58300.0,40.8361,40.877,40.8279,40.8279,58300.0
2015-05-12 12:05:00,49.87,49.91,49.85,49.85,52600.0,40.8279,40.8606,40.8115,40.8115,52600.0
2015-05-12 12:10:00,49.85,49.9,49.81,49.9,47500.0,40.8115,40.8525,40.7788,40.8525,47500.0
2015-05-12 12:15:00,49.9,49.94,49.86,49.92,46700.0,40.8525,40.8852,40.8197,40.8688,46700.0
2015-05-12 12:20:00,49.93,49.93,49.87,49.93,27900.0,40.877,40.877,40.8279,40.877,27900.0
2015-05-12 12:25:00,49.93,49.94,49.88,49.91,47300.0,40.877,40.8852,40.8361,40.8606,47300.0
2015-05-12 12:30:00,49.91,49.92,49.87,49.91,22500.0,40.8606,40.8688,40.8279,40.8606,22500.0
2015-05-12 12:35:00,49.9,49.98,49.89,49.97,44700.0,40.8525,40.918,40.8443,40.9098,44700.0
2015-05-12 12:40:00,49.97,49.98,49.9,49.94,33700.0,40.9098,40.918,40.8525,40.8852,33700.0
2015-05-12 12:45:00,49.94,49.96,49.92,49.96,35500.0,40.8852,40.9016,40.8688,40.9016,35500.0
2015-05-12 12:50:00,49.96,49.99,49.92,49.95,74700.0,40.9016,40.9261,40.8688,40.8934,74700.0
2015-05-12 12:55:00,49.95,49.95,49.92,49.93,47600.0,40.8934,40.8934,40.8688,40.877,47600.0
2015-05-12 13:00:00,49.94,49.97,49.91,49.91,29200.0,40.8852,40.9098,40.8606,40.8606,29200.0
2015-05-12 13:05:00,49.91,49.94,49.87,49.94,36500.0,40.8606,40.8852,40.8279,40.8852,36500.0
2015-05-12 13:10:00,49.94,49.99,49.93,49.98,57700.0,40.8852,40.9261,40.877,40.918,57700.0
2015-05-12 13:15:00,49.98,49.99,49.88,49.9,55100.0,40.918,40.9261,40.8361,40.8525,55100.0
2015-05-12 13:20:00,49.9,49.96,49.89,49.95,32500.0,40.8525,40.9016,40.8443,40.8934,32500.0
2015-05-12 13:25:00,49.95,49.97,49.91,49.91,32700.0,40.8934,40.9098,40.8606,40.8606,32700.0
2015-05-12 13:30:00,49.91,49.93,49.86,49.86,32800.0,40.8606,40.877,40.8197,40.8197,32800.0
2015-05-12 13:35:00,49.87,49.88,49.82,49.85,36200.0,40.8279,40.8361,40.787,40.8115,36200.0
2015-05-12 13:40:00,49.85,49.85,49.81,49.83,23100.0,40.8115,40.8115,40.7788,40.7952,23100.0
2015-05-12 13:45:00,49.82,49.88,49.8,49.85,26700.0,40.787,40.8361,40.7706,40.8115,26700.0
2015-05-12 13:50:00,49.85,49.87,49.82,49.84,24200.0,40.8115,40.8279,40.787,40.8033,24200.0
2015-05-12 13:55:00,49.85,49.88,49.84,49.86,26900.0,40.8115,40.8361,40.8033,40.8197,26900.0
2015-05-12 14:00:00,49.86,49.89,49.85,49.87,27500.0,40.8197,40.8443,40.8115,40.8279,27500.0
2015-05-12 14:05:00,49.88,49.92,49.87,49.91,28600.0,40.8361,40.8688,40.8279,40.8606,28600.0
2015-05-12 14:10:00,49.91,49.92,49.84,49.86,46600.0,40.8606,40.8688,40.8033,40.8197,46600.0
2015-05-12 14:15:00,49.86,49.88,49.82,49.83,29300.0,40.8197,40.8361,40.787,40.7952,29300.0
2015-05-12 14:20:00,49.84,49.94,49.83,49.91,30600.0,40.8033,40.8852,40.7952,40.8606,30600.0
2015-05-12 14:25:00,49.91,49.95,49.9,49.94,38500.0,40.8606,40.8934,40.8525,40.8852,38500.0
2015-05-12 14:30:00,49.95,49.99,49.93,49.94,77900.0,40.8934,40.9261,40.877,40.8852,77900.0
2015-05-12 14:35:00,49.93,49.98,49.93,49.97,37500.0,40.877,40.918,40.877,40.9098,37500.0
2015-05-12 14:40:00,49.97,49.98,49.9,49.9,43500.0,40.9098,40.918,40.8525,40.8525,43500.0
2015-05-12 14:45:00,49.9,49.95,49.88,49.91,34500.0,40.8525,40.8934,40.8361,40.8606,34500.0
2015-05-12 14:50:00,49.91,49.94,49.9,49.91,42600.0,40.8606,40.8852,40.8525,40.8606,42600.0
2015-05-12 14:55:00,49.9,49.9,49.81,49.84,41400.0,40.8525,40.8525,40.7788,40.8033,41400.0
2015-05-12 15:00:00,49.84,49.85,49.82,49.84,31600.0,40.8033,40.8115,40.787,40.8033,31600.0
2015-05-12 15:05:00,49.83,49.86,49.8,49.85,49500.0,40.7952,40.8197,40.7706,40.8115,49500.0
2015-05-12 15:10:00,49.84,49.86,49.8,49.81,54100.0,40.8033,40.8197,40.7706,40.7788,54100.0
2015-05-12 15:15:00,49.81,49.82,49.75,49.77,33200.0,40.7788,40.787,40.7297,40.746,33200.0
2015-05-12 15:20:00,49.76,49.82,49.76,49.79,30500.0,40.7378,40.787,40.7378,40.7624,30500.0
2015-05-12 15:25:00,49.8,49.82,49.75,49.79,49800.0,40.7706,40.787,40.7297,40.7624,49800.0
2015-05-12 15:30:00,49.79,49.83,49.77,49.79,72800.0,40.7624,40.7952,40.746,40.7624,72800.0
2015-05-12 15:35:00,49.78,49.79,49.75,49.76,110400.0,40.7542,40.7624,40.7297,40.7378,110400.0
2015-05-12 15:40:00,49.76,49.77,49.7,49.74,126100.0,40.7378,40.746,40.6887,40.7215,126100.0
2015-05-12 15:45:00,49.75,49.76,49.72,49.76,72100.0,40.7297,40.7378,40.7051,40.7378,72100.0
2015-05-12 15:50:00,49.75,49.77,49.72,49.77,102800.0,40.7297,40.746,40.7051,40.746,102800.0
2015-05-12 15:55:00,49.77,49.77,49.7,49.71,221100.0,40.746,40.746,40.6887,40.6969,221100.0
2015-05-13 09:30:00,49.85,50.14,49.72,50.01,235200.0,40.8115,41.0489,40.7051,40.9425,235200.0
2015-05-13 09:35:00,50.03,50.15,49.99,50.0,77400.0,40.9589,41.0571,40.9261,40.9343,77400.0
2015-05-13 09:40:00,50.0,50.04,49.88,49.9,94100.0,40.9343,40.9671,40.8361,40.8525,94100.0
2015-05-13 09:45:00,49.91,50.05,49.91,50.04,64900.0,40.8606,40.9753,40.8606,40.9671,64900.0
2015-05-13 09:50:00,50.05,50.08,49.94,49.98,73900.0,40.9753,40.9998,40.8852,40.918,73900.0
2015-05-13 09:55:00,49.99,49.99,49.85,49.86,37000.0,40.9261,40.9261,40.8115,40.8197,37000.0
2015-05-13 10:00:00,49.83,49.89,49.81,49.89,31600.0,40.7952,40.8443,40.7788,40.8443,31600.0
2015-05-13 10:05:00,49.9,49.91,49.84,49.9,55600.0,40.8525,40.8606,40.8033,40.8525,55600.0
2015-05-13 10:10:00,49.91,49.96,49.85,49.94,49900.0,40.8606,40.9016,40.8115,40.8852,49900.0
2015-05-13 10:15:00,49.94,50.02,49.92,49.94,72600.0,40.8852,40.9507,40.8688,40.8852,72600.0
2015-05-13 10:20:00,49.94,50.05,49.91,50.05,55900.0,40.8852,40.9753,40.8606,40.9753,55900.0
2015-05-13 10:25:00,50.04,50.11,50.02,50.04,80100.0,40.9671,41.0244,40.9507,40.9671,80100.0
2015-05-13 10:30:00,50.05,50.06,49.82,49.87,75600.0,40.9753,40.9835,40.787,40.8279,75600.0
2015-05-13 10:35:00,49.87,49.91,49.81,49.83,46500.0,40.8279,40.8606,40.7788,40.7952,46500.0
2015-05-13 10:40:00,49.82,49.85,49.75,49.76,32100.0,40.787,40.8115,40.7297,40.7378,32100.0
2015-05-13 10:45:00,49.75,49.79,49.66,49.75,71600.0,40.7297,40.7624,40.656,40.7297,71600.0
2015-05-13 10:50:00,49.75,49.85,49.73,49.83,51000.0,40.7297,40.8115,40.7133,40.7952,51000.0
2015-05-13 10:55:00,49.84,49.85,49.73,49.73,41400.0,40.8033,40.8115,40.7133,40.7133,41400.0
2015-05-13 11:00:00,49.75,49.75,49.64,49.67,83400.0,40.7297,40.7297,40.6396,40.6642,83400.0
2015-05-13 11:05:00,49.68,49.69,49.64,49.67,78400.0,40.6723,40.6805,40.6396,40.6642,78400.0
2015-05-13 11:10:00,49.67,49.71,49.65,49.67,48000.0,40.6642,40.6969,40.6478,40.6642,48000.0
2015-05-13 11:15:00,49.67,49.75,49.65,49.74,36600.0,40.6642,40.7297,40.6478,40.7215,36600.0
2015-05-13 11:20:00,49.73,49.74,49.66,49.69,36900.0,40.7133,40.7215,40.656,40.6805,36900.0
2015-05-13 11:25:00,49.68,49.71,49.58,49.6,73000.0,40.6723,40.6969,40.5905,40.6069,73000.0
2015-05-13 11:30:00,49.6,49.73,49.55,49.72,67800.0,40.6069,40.7133,40.5659,40.7051,67800.0
2015-05-13 11:35:00,49.73,49.76,49.62,49.73,56300.0,40.7133,40.7378,40.6232,40.7133,56300.0
2015-05-13 11:40:00,49.73,49.79,49.73,49.76,45200.0,40.7133,40.7624,40.7133,40.7378,45200.0
2015-05-13 11:45:00,49.76,49.8,49.73,49.77,25700.0,40.7378,40.7706,40.7133,40.746,25700.0
2015-05-13 11:50:00,49.76,49.77,49.7,49.7,19800.0,40.7378,40.746,40.6887,40.6887,19800.0
2015-05-13 11:55:00,49.7,49.72,49.68,49.68,19600.0,40.6887,40.7051,40.6723,40.6723,19600.0
2015-05-13 12:00:00,49.69,49.73,49.69,49.7,23500.0,40.6805,40.7133,40.6805,40.6887,23500.0
2015-05-13 12:05:00,49.7,49.71,49.66,49.66,25300.0,40.6887,40.6969,40.656,40.656,25300.0
2015-05-13 12:10:00,49.66,49.66,49.6,49.6,34800.0,40.656,40.656,40.6069,40.6069,34800.0
2015-05-13 12:15:00,49.61,49.64,49.59,49.63,26700.0,40.615,40.6396,40.5987,40.6314,26700.0
2015-05-13 12:20:00,49.63,49.67,49.57,49.57,33800.0,40.6314,40.6642,40.5823,40.5823,33800.0
2015-05-13 12:25:00,49.58,49.59,49.51,49.57,78600.0,40.5905,40.5987,40.5332,40.5823,78600.0
2015-05-13 12:30:00,49.58,49.58,49.53,49.57,43400.0,40.5905,40.5905,40.5495,40.5823,43400.0
2015-05-13 12:35:00,49.57,49.66,49.57,49.65,39800.0,40.5823,40.656,40.5823,40.6478,39800.0
2015-05-13 12:40:00,49.65,49.68,49.62,49.63,29500.0,40.6478,40.6723,40.6232,40.6314,29500.0
2015-05-13 12:45:00,49.63,49.68,49.62,49.66,21500.0,40.6314,40.6723,40.6232,40.656,21500.0
2015-05-13 12:50:00,49.66,49.68,49.51,49.55,110200.0,40.656,40.6723,40.5332,40.5659,110200.0
2015-05-13 12:55:00,49.56,49.6,49.53,49.59,24600.0,40.5741,40.6069,40.5495,40.5987,24600.0
2015-05-13 13:00:00,49.6,49.66,49.59,49.66,32100.0,40.6069,40.656,40.5987,40.656,32100.0
2015-05-13 13:05:00,49.66,49.68,49.62,49.63,30700.0,40.656,40.6723,40.6232,40.6314,30700.0
2015-05-13 13:10:00,49.63,49.63,49.56,49.59,37800.0,40.6314,40.6314,40.5741,40.5987,37800.0
2015-05-13 13:15:00,49.58,49.63,49.57,49.61,22100.0,40.5905,40.6314,40.5823,40.615,22100.0
2015-05-13 13:20:00,49.61,49.62,49.54,49.57,41900.0,40.615,40.6232,40.5577,40.5823,41900.0
2015-05-13 13:25:00,49.56,49.62,49.55,49.59,30700.0,40.5741,40.6232,40.5659,40.5987,30700.0
2015-05-13 13:30:00,49.59,49.63,49.59,49.62,52300.0,40.5987,40.6314,40.5987,40.6232,52300.0
2015-05-13 13:35:00,49.62,49.63,49.6,49.62,28500.0,40.6232,40.6314,40.6069,40.6232,28500.0
2015-05-13 13:40:00,49.62,49.67,49.62,49.66,25900.0,40.6232,40.6642,40.6232,40.656,25900.0
2015-05-13 13:45:00,49.66,49.66,49.62,49.62,76300.0,40.656,40.656,40.6232,40.6232,76300.0
2015-05-13 13:50:00,49.62,49.63,49.55,49.57,21900.0,40.6232,40.6314,40.5659,40.5823,21900.0
2015-05-13 13:55:00,49.57,49.59,49.55,49.55,20500.0,40.5823,40.5987,40.5659,40.5659,20500.0
2015-05-13 14:00:00,49.56,49.57,49.51,49.55,48200.0,40.5741,40.5823,40.5332,40.5659,48200.0
2015-05-13 14:05:00,49.55,49.56,49.5,49.52,33100.0,40.5659,40.5741,40.525,40.5414,33100.0
2015-05-13 14:10:00,49.52,49.52,49.46,49.48,42500.0,40.5414,40.5414,40.4922,40.5086,42500.0
2015-05-13 14:15:00,49.47,49.5,49.42,49.5,69200.0,40.5004,40.525,40.4595,40.525,69200.0
2015-05-13 14:20:00,49.49,49.51,49.47,49.5,47200.0,40.5168,40.5332,40.5004,40.525,47200.0
2015-05-13 14:25:00,49.5,49.55,49.48,49.54,26600.0,40.525,40.5659,40.5086,40.5577,26600.0
2015-05-13 14:30:00,49.53,49.57,49.51,49.53,53100.0,40.5495,40.5823,40.5332,40.5495,53100.0
2015-05-13 14:35:00,49.52,49.55,49.49,49.55,38100.0,40.5414,40.5659,40.5168,40.5659,38100.0
2015-05-13 14:40:00,49.55,49.58,49.52,49.55,31400.0,40.5659,40.5905,40.5414,40.5659,31400.0
2015-05-13 14:45:00,49.55,49.61,49.54,49.58,60900.0,40.5659,40.615,40.5577,40.5905,60900.0
2015-05-13 14:50:00,49.57,49.59,49.52,49.56,33500.0,40.5823,40.5987,40.5414,40.5741,33500.0
2015-05-13 14:55:00,49.56,49.59,49.53,49.58,33800.0,40.5741,40.5987,40.5495,40.5905,33800.0
2015-05-13 15:00:00,49.59,49.62,49.57,49.61,66500.0,40.5987,40.6232,40.5823,40.615,66500.0
2015-05-13 15:05:00,49.61,49.64,49.59,49.62,37300.0,40.615,40.6396,40.5987,40.6232,37300.0
2015-05-13 15:10:00,49.63,49.63,49.53,49.55,37400.0,40.6314,40.6314,40.5495,40.5659,37400.0
2015-05-13 15:15:00,49.55,49.62,49.55,49.6,78900.0,40.5659,40.6232,40.5659,40.6069,78900.0
2015-05-13 15:20:00,49.61,49.61,49.55,49.6,61500.0,40.615,40.615,40.5659,40.6069,61500.0
2015-05-13 15:25:00,49.59,49.62,49.54,49.55,52700.0,40.5987,40.6232,40.5577,40.5659,52700.0
2015-05-13 15:30:00,49.55,49.56,49.47,49.52,62300.0,40.5659,40.5741,40.5004,40.5414,62300.0
2015-05-13 15:35:00,49.52,49.57,49.5,49.54,61000.0,40.5414,40.5823,40.525,40.5577,61000.0
2015-05-13 15:40:00,49.55,49.63,49.54,49.58,85600.0,40.5659,40.6314,40.5577,40.5905,85600.0
2015-05-13 15:45:00,49.59,49.64,49.57,49.6,68900.0,40.5987,40.6396,40.5823,40.6069,68900.0
2015-05-13 15:50:00,49.6,49.62,49.58,49.62,85700.0,40.6069,40.6232,40.5905,40.6232,85700.0
2015-05-13 15:55:00,49.61,49.63,49.57,49.59,145000.0,40.615,40.6314,40.5823,40.5987,145000.0
2015-05-14 09:30:00,49.98,50.05,49.86,49.98,159600.0,40.918,40.9753,40.8197,40.918,159600.0
2015-05-14 09:35:00,49.98,49.99,49.85,49.9,93100.0,40.918,40.9261,40.8115,40.8525,93100.0
2015-05-14 09:40:00,49.9,49.91,49.69,49.71,90000.0,40.8525,40.8606,40.6805,40.6969,90000.0
2015-05-14 09:45:00,49.71,49.79,49.67,49.78,70900.0,40.6969,40.7624,40.6642,40.7542,70900.0
2015-05-14 09:50:00,49.78,49.82,49.72,49.82,41500.0,40.7542,40.787,40.7051,40.787,41500.0
2015-05-14 09:55:00,49.83,49.86,49.78,49.83,53900.0,40.7952,40.8197,40.7542,40.7952,53900.0
2015-05-14 10:00:00,49.84,49.88,49.79,49.86,68200.0,40.8033,40.8361,40.7624,40.8197,68200.0
2015-05-14 10:05:00,49.87,49.99,49.86,49.96,110600.0,40.8279,40.9261,40.8197,40.9016,110600.0
2015-05-14 10:10:00,49.96,50.01,49.95,50.0,102200.0,40.9016,40.9425,40.8934,40.9343,102200.0
2015-05-14 10:15:00,50.01,50.04,49.99,50.04,117900.0,40.9425,40.9671,40.9261,40.9671,117900.0
2015-05-14 10:20:00,50.04,50.1,50.03,50.09,118900.0,40.9671,41.0162,40.9589,41.008,118900.0
2015-05-14 10:25:00,50.09,50.25,50.07,50.23,193300.0,41.008,41.139,40.9916,41.1226,193300.0
2015-05-14 10:30:00,50.23,50.23,50.12,50.19,89400.0,41.1226,41.1226,41.0326,41.0899,89400.0
2015-05-14 10:35:00,50.2,50.27,50.16,50.27,112600.0,41.0981,41.1554,41.0653,41.1554,112600.0
2015-05-14 10:40:00,50.27,50.27,50.19,50.26,80700.0,41.1554,41.1554,41.0899,41.1472,80700.0
2015-05-14 10:45:00,50.27,50.32,50.25,50.32,81200.0,41.1554,41.1963,41.139,41.1963,81200.0
2015-05-14 10:50:00,50.32,50.36,50.28,50.36,97100.0,41.1963,41.2291,41.1636,41.2291,97100.0
2015-05-14 10:55:00,50.36,50.36,50.3,50.31,46800.0,41.2291,41.2291,41.1799,41.1881,46800.0
2015-05-14 11:00:00,50.31,50.35,50.3,50.34,182600.0,41.1881,41.2209,41.1799,41.2127,182600.0
2015-05-14 11:05:00,50.34,50.35,50.32,50.34,46900.0,41.2127,41.2209,41.1963,41.2127,46900.0
2015-05-14 11:10:00,50.33,50.34,50.29,50.3,60800.0,41.2045,41.2127,41.1717,41.1799,60800.0
2015-05-14 11:15:00,50.3,50.33,50.26,50.33,62000.0,41.1799,41.2045,41.1472,41.2045,62000.0
2015-05-14 11:20:00,50.33,50.42,50.32,50.42,66800.0,41.2045,41.2782,41.1963,41.2782,66800.0
2015-05-14 11:25:00,50.42,50.42,50.39,50.4,53700.0,41.2782,41.2782,41.2536,41.2618,53700.0
2015-05-14 11:30:00,50.41,50.41,50.32,50.38,87800.0,41.27,41.27,41.1963,41.2454,87800.0
2015-05-14 11:35:00,50.37,50.39,50.35,50.37,128000.0,41.2372,41.2536,41.2209,41.2372,128000.0
2015-05-14 11:40:00,50.37,50.42,50.37,50.4,73500.0,41.2372,41.2782,41.2372,41.2618,73500.0
2015-05-14 11:45:00,50.41,50.44,50.39,50.41,64200.0,41.27,41.2946,41.2536,41.27,64200.0
2015-05-14 11:50:00,50.41,50.45,50.41,50.44,55800.0,41.27,41.3027,41.27,41.2946,55800.0
2015-05-14 11:55:00,50.44,50.46,50.41,50.44,67800.0,41.2946,41.3109,41.27,41.2946,67800.0
2015-05-14 12:00:00,50.43,50.44,50.4,50.41,36500.0,41.2864,41.2946,41.2618,41.27,36500.0
2015-05-14 12:05:00,50.41,50.43,50.39,50.4,42200.0,41.27,41.2864,41.2536,41.2618,42200.0
2015-05-14 12:10:00,50.41,50.41,50.38,50.39,34800.0,41.27,41.27,41.2454,41.2536,34800.0
2015-05-14 12:15:00,50.38,50.39,50.35,50.35,45200.0,41.2454,41.2536,41.2209,41.2209,45200.0
2015-05-14 12:20:00,50.35,50.39,50.34,50.35,55100.0,41.2209,41.2536,41.2127,41.2209,55100.0
2015-05-14 12:25:00,50.35,50.37,50.35,50.37,38100.0,41.2209,41.2372,41.2209,41.2372,38100.0
2015-05-14 12:30:00,50.37,50.41,50.37,50.39,80800.0,41.2372,41.27,41.2372,41.2536,80800.0
2015-05-14 12:35:00,50.4,50.41,50.37,50.38,44000.0,41.2618,41.27,41.2372,41.2454,44000.0
2015-05-14 12:40:00,50.38,50.39,50.35,50.38,57000.0,41.2454,41.2536,41.2209,41.2454,57000.0
2015-05-14 12:45:00,50.38,50.45,50.38,50.44,59200.0,41.2454,41.3027,41.2454,41.2946,59200.0
2015-05-14 12:50:00,50.44,50.47,50.43,50.44,38300.0,41.2946,41.3191,41.2864,41.2946,38300.0
2015-05-14 12:55:00,50.45,50.48,50.44,50.47,55000.0,41.3027,41.3273,41.2946,41.3191,55000.0
2015-05-14 13:00:00,50.47,50.51,50.46,50.49,100300.0,41.3191,41.3519,41.3109,41.3355,100300.0
2015-05-14 13:05:00,50.48,50.49,50.42,50.47,70400.0,41.3273,41.3355,41.2782,41.3191,70400.0
2015-05-14 13:10:00,50.48,50.48,50.43,50.43,41300.0,41.3273,41.3273,41.2864,41.2864,41300.0
2015-05-14 13:15:00,50.43,50.44,50.4,50.41,61700.0,41.2864,41.2946,41.2618,41.27,61700.0
2015-05-14 13:20:00,50.41,50.41,50.34,50.37,48500.0,41.27,41.27,41.2127,41.2372,48500.0
2015-05-14 13:25:00,50.37,50.46,50.36,50.42,71600.0,41.2372,41.3109,41.2291,41.2782,71600.0
2015-05-14 13:30:00,50.42,50.45,50.4,50.43,64700.0,41.2782,41.3027,41.2618,41.2864,64700.0
2015-05-14 13:35:00,50.43,50.46,50.42,50.44,72100.0,41.2864,41.3109,41.2782,41.2946,72100.0
2015-05-14 13:40:00,50.44,50.44,50.37,50.39,69800.0,41.2946,41.2946,41.2372,41.2536,69800.0
2015-05-14 13:45:00,50.39,50.39,50.34,50.37,48200.0,41.2536,41.2536,41.2127,41.2372,48200.0
2015-05-14 13:50:00,50.37,50.4,50.36,50.36,70700.0,41.2372,41.2618,41.2291,41.2291,70700.0
2015-05-14 13:55:00,50.36,50.39,50.36,50.38,51000.0,41.2291,41.2536,41.2291,41.2454,51000.0
2015-05-14 14:00:00,50.37,50.38,50.34,50.36,50400.0,41.2372,41.2454,41.2127,41.2291,50400.0
2015-05-14 14:05:00,50.36,50.37,50.34,50.36,48300.0,41.2291,41.2372,41.2127,41.2291,48300.0
2015-05-14 14:10:00,50.36,50.37,50.35,50.36,38900.0,41.2291,41.2372,41.2209,41.2291,38900.0
2015-05-14 14:15:00,50.36,50.38,50.35,50.37,43800.0,41.2291,41.2454,41.2209,41.2372,43800.0
2015-05-14 14:20:00,50.36,50.38,50.35,50.36,50400.0,41.2291,41.2454,41.2209,41.2291,50400.0
2015-05-14 14:25:00,50.35,50.38,50.35,50.36,42600.0,41.2209,41.2454,41.2209,41.2291,42600.0
2015-05-14 14:30:00,50.36,50.38,50.32,50.38,72500.0,41.2291,41.2454,41.1963,41.2454,72500.0
2015-05-14 14:35:00,50.37,50.38,50.34,50.37,51600.0,41.2372,41.2454,41.2127,41.2372,51600.0
2015-05-14 14:40:00,50.37,50.4,50.34,50.35,61100.0,41.2372,41.2618,41.2127,41.2209,61100.0
2015-05-14 14:45:00,50.35,50.36,50.34,50.35,42500.0,41.2209,41.2291,41.2127,41.2209,42500.0
2015-05-14 14:50:00,50.35,50.38,50.35,50.35,48400.0,41.2209,41.2454,41.2209,41.2209,48400.0
2015-05-14 14:55:00,50.35,50.38,50.32,50.37,91700.0,41.2209,41.2454,41.1963,41.2372,91700.0
2015-05-14 15:00:00,50.38,50.42,50.36,50.38,72500.0,41.2454,41.2782,41.2291,41.2454,72500.0
2015-05-14 15:05:00,50.38,50.43,50.38,50.43,58200.0,41.2454,41.2864,41.2454,41.2864,58200.0
2015-05-14 15:10:00,50.43,50.45,50.41,50.43,69800.0,41.2864,41.3027,41.27,41.2864,69800.0
2015-05-14 15:15:00,50.43,50.46,50.41,50.43,73500.0,41.2864,41.3109,41.27,41.2864,73500.0
2015-05-14 15:20:00,50.43,50.47,50.42,50.47,86600.0,41.2864,41.3191,41.2782,41.3191,86600.0
2015-05-14 15:25:00,50.47,50.48,50.44,50.47,80200.0,41.3191,41.3273,41.2946,41.3191,80200.0
2015-05-14 15:30:00,50.47,50.48,50.46,50.47,67600.0,41.3191,41.3273,41.3109,41.3191,67600.0
2015-05-14 15:35:00,50.47,50.5,50.46,50.48,129500.0,41.3191,41.3437,41.3109,41.3273,129500.0
2015-05-14 15:40:00,50.48,50.49,50.46,50.47,121900.0,41.3273,41.3355,41.3109,41.3191,121900.0
2015-05-14 15:45:00,50.48,50.53,50.47,50.5,169300.0,41.3273,41.3682,41.3191,41.3437,169300.0
2015-05-14 15:50:00,50.5,50.55,50.5,50.53,262700.0,41.3437,41.3846,41.3437,41.3682,262700.0
2015-05-14 15:55:00,50.52,50.59,50.52,50.56,423800.0,41.36,41.4174,41.36,41.3928,423800.0
2015-05-15 09:30:00,50.79,50.85,50.71,50.79,609800.0,41.5811,41.6302,41.5156,41.5811,609800.0
2015-05-15 09:35:00,50.8,50.81,50.66,50.73,95100.0,41.5893,41.5975,41.4747,41.532,95100.0
2015-05-15 09:40:00,50.71,50.78,50.58,50.64,100000.0,41.5156,41.5729,41.4092,41.4583,100000.0
2015-05-15 09:45:00,50.62,50.73,50.54,50.67,86400.0,41.4419,41.532,41.3764,41.4828,86400.0
2015-05-15 09:50:00,50.68,50.71,50.48,50.51,99300.0,41.491,41.5156,41.3273,41.3519,99300.0
2015-05-15 09:55:00,50.54,50.59,50.49,50.54,75100.0,41.3764,41.4174,41.3355,41.3764,75100.0
2015-05-15 10:00:00,50.53,50.57,50.39,50.42,106900.0,41.3682,41.401,41.2536,41.2782,106900.0
2015-05-15 10:05:00,50.43,50.54,50.41,50.51,76700.0,41.2864,41.3764,41.27,41.3519,76700.0
2015-05-15 10:10:00,50.52,50.57,50.45,50.48,74100.0,41.36,41.401,41.3027,41.3273,74100.0
2015-05-15 10:15:00,50.48,50.53,50.45,50.47,99400.0,41.3273,41.3682,41.3027,41.3191,99400.0
2015-05-15 10:20:00,50.48,50.62,50.48,50.57,52600.0,41.3273,41.4419,41.3273,41.401,52600.0
2015-05-15 10:25:00,50.57,50.62,50.54,50.58,53200.0,41.401,41.4419,41.3764,41.4092,53200.0
2015-05-15 10:30:00,50.59,50.6,50.5,50.5,57700.0,41.4174,41.4255,41.3437,41.3437,57700.0
2015-05-15 10:35:00,50.5,50.51,50.46,50.51,48400.0,41.3437,41.3519,41.3109,41.3519,48400.0
2015-05-15 10:40:00,50.51,50.54,50.49,50.49,70900.0,41.3519,41.3764,41.3355,41.3355,70900.0
2015-05-15 10:45:00,50.5,50.59,50.49,50.59,47900.0,41.3437,41.4174,41.3355,41.4174,47900.0
2015-05-15 10:50:00,50.58,50.67,50.58,50.6,62400.0,41.4092,41.4828,41.4092,41.4255,62400.0
2015-05-15 10:55:00,50.61,50.62,50.54,50.57,45100.0,41.4337,41.4419,41.3764,41.401,45100.0
2015-05-15 11:00:00,50.57,50.63,50.56,50.63,36500.0,41.401,41.4501,41.3928,41.4501,36500.0
2015-05-15 11:05:00,50.63,50.69,50.62,50.66,47100.0,41.4501,41.4992,41.4419,41.4747,47100.0
2015-05-15 11:10:00,50.65,50.69,50.63,50.66,43600.0,41.4665,41.4992,41.4501,41.4747,43600.0
2015-05-15 11:15:00,50.66,50.68,50.56,50.57,49800.0,41.4747,41.491,41.3928,41.401,49800.0
2015-05-15 11:20:00,50.57,50.64,50.57,50.61,27600.0,41.401,41.4583,41.401,41.4337,27600.0
2015-05-15 11:25:00,50.61,50.63,50.58,50.6,43300.0,41.4337,41.4501,41.4092,41.4255,43300.0
2015-05-15 11:30:00,50.59,50.6,50.56,50.56,30500.0,41.4174,41.4255,41.3928,41.3928,30500.0
2015-05-15 11:35:00,50.57,50.58,50.53,50.54,30600.0,41.401,41.4092,41.3682,41.3764,30600.0
2015-05-15 11:40:00,50.54,50.63,50.53,50.62,52700.0,41.3764,41.4501,41.3682,41.4419,52700.0
2015-05-15 11:45:00,50.63,50.64,50.58,50.59,31600.0,41.4501,41.4583,41.4092,41.4174,31600.0
2015-05-15 11:50:00,50.6,50.62,50.56,50.6,32100.0,41.4255,41.4419,41.3928,41.4255,32100.0
2015-05-15 11:55:00,50.6,50.63,50.57,50.62,46800.0,41.4255,41.4501,41.401,41.4419,46800.0
2015-05-15 12:00:00,50.62,50.63,50.55,50.56,38800.0,41.4419,41.4501,41.3846,41.3928,38800.0
2015-05-15 12:05:00,50.55,50.57,50.53,50.53,39000.0,41.3846,41.401,41.3682,41.3682,39000.0
2015-05-15 12:10:00,50.54,50.56,50.53,50.54,17300.0,41.3764,41.3928,41.3682,41.3764,17300.0
2015-05-15 12:15:00,50.53,50.56,50.52,50.52,24800.0,41.3682,41.3928,41.36,41.36,24800.0
2015-05-15 12:20:00,50.52,50.57,50.52,50.57,30300.0,41.36,41.401,41.36,41.401,30300.0
2015-05-15 12:25:00,50.57,50.57,50.51,50.52,46600.0,41.401,41.401,41.3519,41.36,46600.0
2015-05-15 12:30:00,50.51,50.53,50.5,50.51,20900.0,41.3519,41.3682,41.3437,41.3519,20900.0
2015-05-15 12:35:00,50.52,50.52,50.48,50.49,38000.0,41.36,41.36,41.3273,41.3355,38000.0
2015-05-15 12:40:00,50.49,50.53,50.45,50.52,44500.0,41.3355,41.3682,41.3027,41.36,44500.0
2015-05-15 12:45:00,50.52,50.53,50.51,50.52,23200.0,41.36,41.3682,41.3519,41.36,23200.0
2015-05-15 12:50:00,50.53,50.55,50.5,50.55,28600.0,41.3682,41.3846,41.3437,41.3846,28600.0
2015-05-15 12:55:00,50.55,50.55,50.53,50.54,29800.0,41.3846,41.3846,41.3682,41.3764,29800.0
2015-05-15 13:00:00,50.55,50.56,50.51,50.54,73400.0,41.3846,41.3928,41.3519,41.3764,73400.0
2015-05-15 13:05:00,50.54,50.6,50.52,50.59,40500.0,41.3764,41.4255,41.36,41.4174,40500.0
2015-05-15 13:10:00,50.59,50.63,50.58,50.59,43400.0,41.4174,41.4501,41.4092,41.4174,43400.0
2015-05-15 13:15:00,50.58,50.6,50.55,50.6,46000.0,41.4092,41.4255,41.3846,41.4255,46000.0
2015-05-15 13:20:00,50.6,50.61,50.58,50.59,37400.0,41.4255,41.4337,41.4092,41.4174,37400.0
2015-05-15 13:25:00,50.59,50.61,50.57,50.59,43100.0,41.4174,41.4337,41.401,41.4174,43100.0
2015-05-15 13:30:00,50.59,50.6,50.57,50.57,25900.0,41.4174,41.4255,41.401,41.401,25900.0
2015-05-15 13:35:00,50.58,50.58,50.54,50.55,31500.0,41.4092,41.4092,41.3764,41.3846,31500.0
2015-05-15 13:40:00,50.55,50.56,50.53,50.53,28900.0,41.3846,41.3928,41.3682,41.3682,28900.0
2015-05-15 13:45:00,50.53,50.58,50.53,50.57,23400.0,41.3682,41.4092,41.3682,41.401,23400.0
2015-05-15 13:50:00,50.58,50.6,50.56,50.58,43900.0,41.4092,41.4255,41.3928,41.4092,43900.0
2015-05-15 13:55:00,50.58,50.6,50.54,50.55,20700.0,41.4092,41.4255,41.3764,41.3846,20700.0
2015-05-15 14:00:00,50.56,50.6,50.55,50.6,32000.0,41.3928,41.4255,41.3846,41.4255,32000.0
2015-05-15 14:05:00,50.6,50.61,50.52,50.55,45100.0,41.4255,41.4337,41.36,41.3846,45100.0
2015-05-15 14:10:00,50.54,50.57,50.52,50.55,33200.0,41.3764,41.401,41.36,41.3846,33200.0
2015-05-15 14:15:00,50.54,50.56,50.53,50.56,33400.0,41.3764,41.3928,41.3682,41.3928,33400.0
2015-05-15 14:20:00,50.56,50.57,50.52,50.53,20200.0,41.3928,41.401,41.36,41.3682,20200.0
2015-05-15 14:25:00,50.53,50.59,50.53,50.58,32800.0,41.3682,41.4174,41.3682,41.4092,32800.0
2015-05-15 14:30:00,50.57,50.61,50.55,50.61,54200.0,41.401,41.4337,41.3846,41.4337,54200.0
2015-05-15 14:35:00,50.61,50.63,50.57,50.59,47500.0,41.4337,41.4501,41.401,41.4174,47500.0
2015-05-15 14:40:00,50.58,50.63,50.58,50.61,32400.0,41.4092,41.4501,41.4092,41.4337,32400.0
2015-05-15 14:45:00,50.61,50.65,50.6,50.63,63600.0,41.4337,41.4665,41.4255,41.4501,63600.0
2015-05-15 14:50:00,50.63,50.66,50.62,50.65,26300.0,41.4501,41.4747,41.4419,41.4665,26300.0
2015-05-15 14:55:00,50.66,50.68,50.63,50.66,52400.0,41.4747,41.491,41.4501,41.4747,52400.0
2015-05-15 15:00:00,50.66,50.67,50.63,50.66,61700.0,41.4747,41.4828,41.4501,41.4747,61700.0
2015-05-15 15:05:00,50.66,50.71,50.66,50.71,64400.0,41.4747,41.5156,41.4747,41.5156,64400.0
2015-05-15 15:10:00,50.71,50.71,50.66,50.66,50200.0,41.5156,41.5156,41.4747,41.4747,50200.0
2015-05-15 15:15:00,50.67,50.7,50.66,50.69,60600.0,41.4828,41.5074,41.4747,41.4992,60600.0
2015-05-15 15:20:00,50.68,50.69,50.66,50.68,79000.0,41.491,41.4992,41.4747,41.491,79000.0
2015-05-15 15:25:00,50.68,50.7,50.66,50.7,56200.0,41.491,41.5074,41.4747,41.5074,56200.0
2015-05-15 15:30:00,50.69,50.71,50.68,50.69,92000.0,41.4992,41.5156,41.491,41.4992,92000.0
2015-05-15 15:35:00,50.7,50.71,50.67,50.7,90100.0,41.5074,41.5156,41.4828,41.5074,90100.0
2015-05-15 15:40:00,50.69,50.71,50.68,50.69,89600.0,41.4992,41.5156,41.491,41.4992,89600.0
2015-05-15 15:45:00,50.69,50.71,50.68,50.7,103400.0,41.4992,41.5156,41.491,41.5074,103400.0
2015-05-15 15:50:00,50.7,50.76,50.69,50.75,295300.0,41.5074,41.5565,41.4992,41.5483,295300.0
2015-05-15 15:55:00,50.75,50.8,50.73,50.79,416200.0,41.5483,41.5893,41.532,41.5811,416200.0
2015-05-18 09:30:00,50.65,50.85,50.61,50.81,130900.0,41.4665,41.6302,41.4337,41.5975,130900.0
2015-05-18 09:35:00,50.81,50.89,50.77,50.82,58200.0,41.5975,41.663,41.5647,41.6057,58200.0
2015-05-18 09:40:00,50.83,50.93,50.78,50.83,64500.0,41.6138,41.6957,41.5729,41.6138,64500.0
2015-05-18 09:45:00,50.83,50.9,50.8,50.9,76400.0,41.6138,41.6711,41.5893,41.6711,76400.0
2015-05-18 09:50:00,50.91,51.03,50.91,50.95,160000.0,41.6793,41.7776,41.6793,41.7121,160000.0
2015-05-18 09:55:00,50.96,51.05,50.96,51.03,103900.0,41.7203,41.7939,41.7203,41.7776,103900.0
2015-05-18 10:00:00,51.03,51.05,50.82,50.83,84400.0,41.7776,41.7939,41.6057,41.6138,84400.0
2015-05-18 10:05:00,50.83,50.9,50.83,50.87,29600.0,41.6138,41.6711,41.6138,41.6466,29600.0
2015-05-18 10:10:00,50.87,50.88,50.73,50.73,62500.0,41.6466,41.6548,41.532,41.532,62500.0
2015-05-18 10:15:00,50.73,50.76,50.71,50.71,28000.0,41.532,41.5565,41.5156,41.5156,28000.0
2015-05-18 10:20:00,50.72,50.81,50.69,50.8,50600.0,41.5238,41.5975,41.4992,41.5893,50600.0
2015-05-18 10:25:00,50.8,50.81,50.74,50.8,30600.0,41.5893,41.5975,41.5402,41.5893,30600.0
2015-05-18 10:30:00,50.8,50.86,50.77,50.78,50700.0,41.5893,41.6384,41.5647,41.5729,50700.0
2015-05-18 10:35:00,50.79,50.84,50.74,50.74,44700.0,41.5811,41.622,41.5402,41.5402,44700.0
2015-05-18 10:40:00,50.74,50.75,50.63,50.64,42500.0,41.5402,41.5483,41.4501,41.4583,42500.0
2015-05-18 10:45:00,50.64,50.7,50.62,50.66,41400.0,41.4583,41.5074,41.4419,41.4747,41400.0
2015-05-18 10:50:00,50.66,50.68,50.61,50.62,42900.0,41.4747,41.491,41.4337,41.4419,42900.0
2015-05-18 10:55:00,50.61,50.62,50.56,50.58,41200.0,41.4337,41.4419,41.3928,41.4092,41200.0
2015-05-18 11:00:00,50.59,50.61,50.58,50.59,55000.0,41.4174,41.4337,41.4092,41.4174,55000.0
2015-05-18 11:05:00,50.58,50.61,50.58,50.61,37000.0,41.4092,41.4337,41.4092,41.4337,37000.0
2015-05-18 11:10:00,50.61,50.67,50.58,50.67,46500.0,41.4337,41.4828,41.4092,41.4828,46500.0
2015-05-18 11:15:00,50.67,50.67,50.61,50.63,46800.0,41.4828,41.4828,41.4337,41.4501,46800.0
2015-05-18 11:20:00,50.63,50.69,50.62,50.68,98400.0,41.4501,41.4992,41.4419,41.491,98400.0
2015-05-18 11:25:00,50.68,50.69,50.63,50.63,68400.0,41.491,41.4992,41.4501,41.4501,68400.0
2015-05-18 11:30:00,50.64,50.74,50.63,50.73,60300.0,41.4583,41.5402,41.4501,41.532,60300.0
2015-05-18 11:35:00,50.73,50.79,50.71,50.79,38100.0,41.532,41.5811,41.5156,41.5811,38100.0
2015-05-18 11:40:00,50.78,50.81,50.78,50.8,54800.0,41.5729,41.5975,41.5729,41.5893,54800.0
2015-05-18 11:45:00,50.81,50.81,50.73,50.75,54200.0,41.5975,41.5975,41.532,41.5483,54200.0
2015-05-18 11:50:00,50.75,50.75,50.7,50.73,44000.0,41.5483,41.5483,41.5074,41.532,44000.0
2015-05-18 11:55:00,50.73,50.73,50.68,50.72,26200.0,41.532,41.532,41.491,41.5238,26200.0
2015-05-18 12:00:00,50.72,50.75,50.7,50.75,39700.0,41.5238,41.5483,41.5074,41.5483,39700.0
2015-05-18 12:05:00,50.74,50.75,50.71,50.73,20100.0,41.5402,41.5483,41.5156,41.532,20100.0
2015-05-18 12:10:00,50.73,50.75,50.68,50.69,25600.0,41.532,41.5483,41.491,41.4992,25600.0
2015-05-18 12:15:00,50.7,50.74,50.68,50.74,27300.0,41.5074,41.5402,41.491,41.5402,27300.0
2015-05-18 12:20:00,50.75,50.77,50.72,50.74,24500.0,41.5483,41.5647,41.5238,41.5402,24500.0
2015-05-18 12:25:00,50.74,50.76,50.73,50.75,18800.0,41.5402,41.5565,41.532,41.5483,18800.0
2015-05-18 12:30:00,50.74,50.79,50.74,50.78,31500.0,41.5402,41.5811,41.5402,41.5729,31500.0
2015-05-18 12:35:00,50.78,50.81,50.76,50.76,28900.0,41.5729,41.5975,41.5565,41.5565,28900.0
2015-05-18 12:40:00,50.76,50.81,50.76,50.79,71900.0,41.5565,41.5975,41.5565,41.5811,71900.0
2015-05-18 12:45:00,50.79,50.79,50.77,50.77,39700.0,41.5811,41.5811,41.5647,41.5647,39700.0
2015-05-18 12:50:00,50.78,50.78,50.74,50.75,20800.0,41.5729,41.5729,41.5402,41.5483,20800.0
2015-05-18 12:55:00,50.76,50.77,50.74,50.75,20500.0,41.5565,41.5647,41.5402,41.5483,20500.0
2015-05-18 13:00:00,50.74,50.75,50.71,50.71,17800.0,41.5402,41.5483,41.5156,41.5156,17800.0
2015-05-18 13:05:00,50.72,50.72,50.7,50.72,15100.0,41.5238,41.5238,41.5074,41.5238,15100.0
2015-05-18 13:10:00,50.71,50.72,50.7,50.72,20300.0,41.5156,41.5238,41.5074,41.5238,20300.0
2015-05-18 13:15:00,50.72,50.73,50.69,50.73,27600.0,41.5238,41.532,41.4992,41.532,27600.0
2015-05-18 13:20:00,50.73,50.8,50.72,50.79,73200.0,41.532,41.5893,41.5238,41.5811,73200.0
2015-05-18 13:25:00,50.79,50.79,50.75,50.78,15400.0,41.5811,41.5811,41.5483,41.5729,15400.0
2015-05-18 13:30:00,50.8,50.86,50.77,50.85,69900.0,41.5893,41.6384,41.5647,41.6302,69900.0
2015-05-18 13:35:00,50.85,50.85,50.8,50.81,40000.0,41.6302,41.6302,41.5893,41.5975,40000.0
2015-05-18 13:40:00,50.82,50.83,50.81,50.83,50600.0,41.6057,41.6138,41.5975,41.6138,50600.0
2015-05-18 13:45:00,50.83,50.83,50.81,50.82,30500.0,41.6138,41.6138,41.5975,41.6057,30500.0
2015-05-18 13:50:00,50.83,50.88,50.82,50.86,39400.0,41.6138,41.6548,41.6057,41.6384,39400.0
2015-05-18 13:55:00,50.87,50.98,50.86,50.98,2811900.0,41.6466,41.7366,41.6384,41.7366,2811900.0
2015-05-18 14:00:00,50.98,51.05,50.98,51.04,388100.0,41.7366,41.7939,41.7366,41.7858,388100.0
2015-05-18 14:05:00,51.04,51.1,51.04,51.07,93500.0,41.7858,41.8349,41.7858,41.8103,93500.0
2015-05-18 14:10:00,51.06,51.13,51.05,51.11,78400.0,41.8021,41.8594,41.7939,41.8431,78400.0
2015-05-18 14:15:00,51.12,51.14,51.11,51.14,57700.0,41.8513,41.8676,41.8431,41.8676,57700.0
2015-05-18 14:20:00,51.13,51.17,51.11,51.13,128200.0,41.8594,41.8922,41.8431,41.8594,128200.0
2015-05-18 14:25:00,51.13,51.14,51.07,51.09,64500.0,41.8594,41.8676,41.8103,41.8267,64500.0
2015-05-18 14:30:00,51.09,51.11,51.07,51.08,37300.0,41.8267,41.8431,41.8103,41.8185,37300.0
2015-05-18 14:35:00,51.08,51.17,51.07,51.16,67300.0,41.8185,41.8922,41.8103,41.884,67300.0
2015-05-18 14:40:00,51.15,51.2,51.14,51.2,108100.0,41.8758,41.9168,41.8676,41.9168,108100.0
2015-05-18 14:45:00,51.2,51.2,51.15,51.18,56200.0,41.9168,41.9168,41.8758,41.9004,56200.0
2015-05-18 14:50:00,51.17,51.2,51.17,51.2,38400.0,41.8922,41.9168,41.8922,41.9168,38400.0
2015-05-18 14:55:00,51.2,51.2,51.18,51.19,60900.0,41.9168,41.9168,41.9004,41.9086,60900.0
2015-05-18 15:00:00,51.2,51.23,51.16,51.23,138300.0,41.9168,41.9413,41.884,41.9413,138300.0
2015-05-18 15:05:00,51.23,51.26,51.22,51.25,77300.0,41.9413,41.9659,41.9331,41.9577,77300.0
2015-05-18 15:10:00,51.26,51.26,51.25,51.25,57200.0,41.9659,41.9659,41.9577,41.9577,57200.0
2015-05-18 15:15:00,51.26,51.27,51.23,51.26,153800.0,41.9659,41.9741,41.9413,41.9659,153800.0
2015-05-18 15:20:00,51.27,51.29,51.26,51.29,99500.0,41.9741,41.9904,41.9659,41.9904,99500.0
2015-05-18 15:25:00,51.29,51.29,51.23,51.24,124700.0,41.9904,41.9904,41.9413,41.9495,124700.0
2015-05-18 15:30:00,51.24,51.24,51.2,51.21,92100.0,41.9495,41.9495,41.9168,41.9249,92100.0
2015-05-18 15:35:00,51.21,51.21,51.17,51.19,96100.0,41.9249,41.9249,41.8922,41.9086,96100.0
2015-05-18 15:40:00,51.19,51.24,51.18,51.24,95800.0,41.9086,41.9495,41.9004,41.9495,95800.0
2015-05-18 15:45:00,51.23,51.24,51.19,51.2,116000.0,41.9413,41.9495,41.9086,41.9168,116000.0
2015-05-18 15:50:00,51.2,51.23,51.18,51.2,107600.0,41.9168,41.9413,41.9004,41.9168,107600.0
2015-05-18 15:55:00,51.2,51.21,51.17,51.18,334600.0,41.9168,41.9249,41.8922,41.9004,334600.0
2015-05-19 09:30:00,51.48,51.5,51.24,51.35,313900.0,42.146,42.1624,41.9495,42.0396,313900.0
2015-05-19 09:35:00,51.33,51.34,51.01,51.02,173100.0,42.0232,42.0314,41.7612,41.7694,173100.0
2015-05-19 09:40:00,51.04,51.21,51.02,51.13,143300.0,41.7858,41.9249,41.7694,41.8594,143300.0
2015-05-19 09:45:00,51.13,51.27,51.1,51.23,120800.0,41.8594,41.9741,41.8349,41.9413,120800.0
2015-05-19 09:50:00,51.23,51.27,51.13,51.19,104300.0,41.9413,41.9741,41.8594,41.9086,104300.0
2015-05-19 09:55:00,51.19,51.22,51.13,51.14,92800.0,41.9086,41.9331,41.8594,41.8676,92800.0
2015-05-19 10:00:00,51.14,51.19,50.96,50.97,179600.0,41.8676,41.9086,41.7203,41.7285,179600.0
2015-05-19 10:05:00,50.97,51.11,50.97,51.11,65300.0,41.7285,41.8431,41.7285,41.8431,65300.0
2015-05-19 10:10:00,51.11,51.17,50.98,51.14,72800.0,41.8431,41.8922,41.7366,41.8676,72800.0
2015-05-19 10:15:00,51.14,51.16,51.11,51.15,54500.0,41.8676,41.884,41.8431,41.8758,54500.0
2015-05-19 10:20:00,51.15,51.15,51.06,51.13,60800.0,41.8758,41.8758,41.8021,41.8594,60800.0
2015-05-19 10:25:00,51.12,51.34,51.11,51.34,170200.0,41.8513,42.0314,41.8431,42.0314,170200.0
2015-05-19 10:30:00,51.34,51.34,51.24,51.25,137000.0,42.0314,42.0314,41.9495,41.9577,137000.0
2015-05-19 10:35:00,51.26,51.32,51.25,51.3,100800.0,41.9659,42.015,41.9577,41.9986,100800.0
2015-05-19 10:40:00,51.31,51.34,51.28,51.31,62200.0,42.0068,42.0314,41.9822,42.0068,62200.0
2015-05-19 10:45:00,51.3,51.34,51.26,51.27,70300.0,41.9986,42.0314,41.9659,41.9741,70300.0
2015-05-19 10:50:00,51.26,51.3,51.23,51.25,58000.0,41.9659,41.9986,41.9413,41.9577,58000.0
2015-05-19 10:55:00,51.25,51.27,51.24,51.25,40900.0,41.9577,41.9741,41.9495,41.9577,40900.0
2015-05-19 11:00:00,51.26,51.31,51.25,51.29,23700.0,41.9659,42.0068,41.9577,41.9904,23700.0
2015-05-19 11:05:00,51.29,51.31,51.28,51.3,56600.0,41.9904,42.0068,41.9822,41.9986,56600.0
2015-05-19 11:10:00,51.3,51.31,51.27,51.28,62800.0,41.9986,42.0068,41.9741,41.9822,62800.0
2015-05-19 11:15:00,51.28,51.31,51.27,51.31,47000.0,41.9822,42.0068,41.9741,42.0068,47000.0
2015-05-19 11:20:00,51.31,51.39,51.3,51.39,114200.0,42.0068,42.0723,41.9986,42.0723,114200.0
2015-05-19 11:25:00,51.39,51.41,51.37,51.41,44700.0,42.0723,42.0887,42.0559,42.0887,44700.0
2015-05-19 11:30:00,51.41,51.43,51.37,51.41,45500.0,42.0887,42.1051,42.0559,42.0887,45500.0
2015-05-19 11:35:00,51.4,51.4,51.35,51.36,43500.0,42.0805,42.0805,42.0396,42.0477,43500.0
2015-05-19 11:40:00,51.36,51.37,51.31,51.35,55600.0,42.0477,42.0559,42.0068,42.0396,55600.0
2015-05-19 11:45:00,51.34,51.4,51.32,51.4,33200.0,42.0314,42.0805,42.015,42.0805,33200.0
2015-05-19 11:50:00,51.4,51.41,51.34,51.34,30200.0,42.0805,42.0887,42.0314,42.0314,30200.0
2015-05-19 11:55:00,51.35,51.39,51.34,51.37,33000.0,42.0396,42.0723,42.0314,42.0559,33000.0
2015-05-19 12:00:00,51.37,51.4,51.35,51.39,32300.0,42.0559,42.0805,42.0396,42.0723,32300.0
2015-05-19 12:05:00,51.39,51.43,51.38,51.43,44100.0,42.0723,42.1051,42.0641,42.1051,44100.0
2015-05-19 12:10:00,51.42,51.45,51.42,51.45,37800.0,42.0969,42.1214,42.0969,42.1214,37800.0
2015-05-19 12:15:00,51.45,51.45,51.41,51.42,49900.0,42.1214,42.1214,42.0887,42.0969,49900.0
2015-05-19 12:20:00,51.41,51.43,51.39,51.41,34700.0,42.0887,42.1051,42.0723,42.0887,34700.0
2015-05-19 12:25:00,51.41,51.44,51.39,51.41,65600.0,42.0887,42.1132,42.0723,42.0887,65600.0
2015-05-19 12:30:00,51.41,51.43,51.4,51.41,50900.0,42.0887,42.1051,42.0805,42.0887,50900.0
2015-05-19 12:35:00,51.41,51.43,51.41,51.43,44400.0,42.0887,42.1051,42.0887,42.1051,44400.0
2015-05-19 12:40:00,51.43,51.45,51.41,51.44,51100.0,42.1051,42.1214,42.0887,42.1132,51100.0
2015-05-19 12:45:00,51.44,51.54,51.43,51.54,133300.0,42.1132,42.1951,42.1051,42.1951,133300.0
2015-05-19 12:50:00,51.53,51.55,51.5,51.51,56400.0,42.1869,42.2033,42.1624,42.1705,56400.0
2015-05-19 12:55:00,51.5,51.55,51.49,51.55,109000.0,42.1624,42.2033,42.1542,42.2033,109000.0
2015-05-19 13:00:00,51.55,51.55,51.49,51.5,34300.0,42.2033,42.2033,42.1542,42.1624,34300.0
2015-05-19 13:05:00,51.5,51.51,51.49,51.5,31900.0,42.1624,42.1705,42.1542,42.1624,31900.0
2015-05-19 13:10:00,51.5,51.51,51.49,51.5,39200.0,42.1624,42.1705,42.1542,42.1624,39200.0
2015-05-19 13:15:00,51.5,51.54,51.49,51.54,40900.0,42.1624,42.1951,42.1542,42.1951,40900.0
2015-05-19 13:20:00,51.54,51.55,51.52,51.53,46600.0,42.1951,42.2033,42.1787,42.1869,46600.0
2015-05-19 13:25:00,51.54,51.54,51.52,51.53,29600.0,42.1951,42.1951,42.1787,42.1869,29600.0
2015-05-19 13:30:00,51.52,51.65,51.52,51.63,152500.0,42.1787,42.2852,42.1787,42.2688,152500.0
2015-05-19 13:35:00,51.64,51.66,51.59,51.65,94500.0,42.277,42.2933,42.236,42.2852,94500.0
2015-05-19 13:40:00,51.65,51.7,51.64,51.7,109500.0,42.2852,42.3261,42.277,42.3261,109500.0
2015-05-19 13:45:00,51.7,51.7,51.63,51.66,48900.0,42.3261,42.3261,42.2688,42.2933,48900.0
2015-05-19 13:50:00,51.65,51.66,51.63,51.63,41300.0,42.2852,42.2933,42.2688,42.2688,41300.0
2015-05-19 13:55:00,51.63,51.7,51.63,51.69,69500.0,42.2688,42.3261,42.2688,42.3179,69500.0
2015-05-19 14:00:00,51.69,51.72,51.68,51.69,140100.0,42.3179,42.3425,42.3097,42.3179,140100.0
2015-05-19 14:05:00,51.69,51.69,51.64,51.66,49600.0,42.3179,42.3179,42.277,42.2933,49600.0
2015-05-19 14:10:00,51.65,51.69,51.64,51.68,73900.0,42.2852,42.3179,42.277,42.3097,73900.0
2015-05-19 14:15:00,51.68,51.68,51.64,51.68,68000.0,42.3097,42.3097,42.277,42.3097,68000.0
2015-05-19 14:20:00,51.68,51.68,51.65,51.68,58900.0,42.3097,42.3097,42.2852,42.3097,58900.0
2015-05-19 14:25:00,51.68,51.68,51.64,51.65,43600.0,42.3097,42.3097,42.277,42.2852,43600.0
2015-05-19 14:30:00,51.66,51.66,51.62,51.62,49000.0,42.2933,42.2933,42.2606,42.2606,49000.0
2015-05-19 14:35:00,51.62,51.63,51.56,51.6,118600.0,42.2606,42.2688,42.2115,42.2442,118600.0
2015-05-19 14:40:00,51.59,51.6,51.55,51.56,44200.0,42.236,42.2442,42.2033,42.2115,44200.0
2015-05-19 14:45:00,51.55,51.56,51.53,51.53,52900.0,42.2033,42.2115,42.1869,42.1869,52900.0
2015-05-19 14:50:00,51.53,51.53,51.49,51.5,39700.0,42.1869,42.1869,42.1542,42.1624,39700.0
2015-05-19 14:55:00,51.51,51.54,51.49,51.53,46100.0,42.1705,42.1951,42.1542,42.1869,46100.0
2015-05-19 15:00:00,51.53,51.54,51.51,51.53,67000.0,42.1869,42.1951,42.1705,42.1869,67000.0
2015-05-19 15:05:00,51.52,51.53,51.46,51.48,74800.0,42.1787,42.1869,42.1296,42.146,74800.0
2015-05-19 15:10:00,51.47,51.48,51.37,51.37,63300.0,42.1378,42.146,42.0559,42.0559,63300.0
2015-05-19 15:15:00,51.38,51.43,51.36,51.4,88200.0,42.0641,42.1051,42.0477,42.0805,88200.0
2015-05-19 15:20:00,51.4,51.46,51.39,51.46,84000.0,42.0805,42.1296,42.0723,42.1296,84000.0
2015-05-19 15:25:00,51.45,51.46,51.39,51.41,60200.0,42.1214,42.1296,42.0723,42.0887,60200.0
2015-05-19 15:30:00,51.42,51.42,51.38,51.4,57100.0,42.0969,42.0969,42.0641,42.0805,57100.0
2015-05-19 15:35:00,51.4,51.47,51.38,51.45,83500.0,42.0805,42.1378,42.0641,42.1214,83500.0
2015-05-19 15:40:00,51.45,51.45,51.41,51.42,53600.0,42.1214,42.1214,42.0887,42.0969,53600.0
2015-05-19 15:45:00,51.41,51.45,51.4,51.45,100400.0,42.0887,42.1214,42.0805,42.1214,100400.0
2015-05-19 15:50:00,51.44,51.45,51.38,51.4,120000.0,42.1132,42.1214,42.0641,42.0805,120000.0
2015-05-19 15:55:00,51.39,51.45,51.39,51.42,288700.0,42.0723,42.1214,42.0723,42.0969,288700.0
2015-05-20 09:30:00,51.31,51.4,50.91,50.92,244200.0,42.0068,42.0805,41.6793,41.6875,244200.0
2015-05-20 09:35:00,50.92,50.93,50.67,50.71,215600.0,41.6875,41.6957,41.4828,41.5156,215600.0
2015-05-20 09:40:00,50.72,50.8,50.68,50.69,167000.0,41.5238,41.5893,41.491,41.4992,167000.0
2015-05-20 09:45:00,50.69,50.69,50.44,50.44,230100.0,41.4992,41.4992,41.2946,41.2946,230100.0
2015-05-20 09:50:00,50.44,50.64,50.43,50.61,155600.0,41.2946,41.4583,41.2864,41.4337,155600.0
2015-05-20 09:55:00,50.62,50.72,50.51,50.52,120500.0,41.4419,41.5238,41.3519,41.36,120500.0
2015-05-20 10:00:00,50.52,50.71,50.47,50.68,117400.0,41.36,41.5156,41.3191,41.491,117400.0
2015-05-20 10:05:00,50.69,50.81,50.69,50.8,77500.0,41.4992,41.5975,41.4992,41.5893,77500.0
2015-05-20 10:10:00,50.8,50.83,50.65,50.65,100600.0,41.5893,41.6138,41.4665,41.4665,100600.0
2015-05-20 10:15:00,50.65,50.71,50.64,50.68,77600.0,41.4665,41.5156,41.4583,41.491,77600.0
2015-05-20 10:20:00,50.68,50.73,50.66,50.66,71000.0,41.491,41.532,41.4747,41.4747,71000.0
2015-05-20 10:25:00,50.67,50.68,50.52,50.53,115700.0,41.4828,41.491,41.36,41.3682,115700.0
2015-05-20 10:30:00,50.54,50.63,50.53,50.62,103300.0,41.3764,41.4501,41.3682,41.4419,103300.0
2015-05-20 10:35:00,50.62,50.75,50.61,50.72,80800.0,41.4419,41.5483,41.4337,41.5238,80800.0
2015-05-20 10:40:00,50.73,50.75,50.65,50.72,94000.0,41.532,41.5483,41.4665,41.5238,94000.0
2015-05-20 10:45:00,50.72,50.75,50.69,50.73,40200.0,41.5238,41.5483,41.4992,41.532,40200.0
2015-05-20 10:50:00,50.73,50.84,50.73,50.83,44300.0,41.532,41.622,41.532,41.6138,44300.0
2015-05-20 10:55:00,50.83,50.89,50.82,50.85,41400.0,41.6138,41.663,41.6057,41.6302,41400.0
2015-05-20 11:00:00,50.85,50.88,50.83,50.84,26100.0,41.6302,41.6548,41.6138,41.622,26100.0
2015-05-20 11:05:00,50.85,50.9,50.84,50.88,28600.0,41.6302,41.6711,41.622,41.6548,28600.0
2015-05-20 11:10:00,50.88,50.96,50.88,50.95,52800.0,41.6548,41.7203,41.6548,41.7121,52800.0
2015-05-20 11:15:00,50.94,50.98,50.86,50.86,59600.0,41.7039,41.7366,41.6384,41.6384,59600.0
2015-05-20 11:20:00,50.87,50.89,50.86,50.89,33700.0,41.6466,41.663,41.6384,41.663,33700.0
2015-05-20 11:25:00,50.89,50.92,50.85,50.92,35800.0,41.663,41.6875,41.6302,41.6875,35800.0
2015-05-20 11:30:00,50.93,50.96,50.92,50.95,23600.0,41.6957,41.7203,41.6875,41.7121,23600.0
2015-05-20 11:35:00,50.94,50.96,50.92,50.95,34100.0,41.7039,41.7203,41.6875,41.7121,34100.0
2015-05-20 11:40:00,50.95,50.96,50.92,50.96,25800.0,41.7121,41.7203,41.6875,41.7203,25800.0
2015-05-20 11:45:00,50.96,51.0,50.95,50.96,29500.0,41.7203,41.753,41.7121,41.7203,29500.0
2015-05-20 11:50:00,50.95,50.95,50.92,50.95,46000.0,41.7121,41.7121,41.6875,41.7121,46000.0
2015-05-20 11:55:00,50.95,51.0,50.94,50.96,24100.0,41.7121,41.753,41.7039,41.7203,24100.0
2015-05-20 12:00:00,50.95,51.0,50.95,50.99,18700.0,41.7121,41.753,41.7121,41.7448,18700.0
2015-05-20 12:05:00,50.99,51.03,50.98,51.02,23600.0,41.7448,41.7776,41.7366,41.7694,23600.0
2015-05-20 12:10:00,51.01,51.1,51.0,51.1,55800.0,41.7612,41.8349,41.753,41.8349,55800.0
2015-05-20 12:15:00,51.1,51.15,51.07,51.11,79000.0,41.8349,41.8758,41.8103,41.8431,79000.0
2015-05-20 12:20:00,51.12,51.12,51.07,51.08,40800.0,41.8513,41.8513,41.8103,41.8185,40800.0
2015-05-20 12:25:00,51.09,51.12,51.04,51.07,53000.0,41.8267,41.8513,41.7858,41.8103,53000.0
2015-05-20 12:30:00,51.07,51.14,51.07,51.14,64100.0,41.8103,41.8676,41.8103,41.8676,64100.0
2015-05-20 12:35:00,51.14,51.16,51.1,51.14,42100.0,41.8676,41.884,41.8349,41.8676,42100.0
2015-05-20 12:40:00,51.14,51.18,51.13,51.17,56800.0,41.8676,41.9004,41.8594,41.8922,56800.0
2015-05-20 12:45:00,51.17,51.21,51.16,51.2,60700.0,41.8922,41.9249,41.884,41.9168,60700.0
2015-05-20 12:50:00,51.2,51.22,51.19,51.21,27800.0,41.9168,41.9331,41.9086,41.9249,27800.0
2015-05-20 12:55:00,51.21,51.21,51.16,51.16,21700.0,41.9249,41.9249,41.884,41.884,21700.0
2015-05-20 13:00:00,51.16,51.17,51.11,51.14,21900.0,41.884,41.8922,41.8431,41.8676,21900.0
2015-05-20 13:05:00,51.13,51.17,51.12,51.12,26700.0,41.8594,41.8922,41.8513,41.8513,26700.0
2015-05-20 13:10:00,51.12,51.14,51.1,51.13,18500.0,41.8513,41.8676,41.8349,41.8594,18500.0
2015-05-20 13:15:00,51.14,51.14,51.12,51.12,23600.0,41.8676,41.8676,41.8513,41.8513,23600.0
2015-05-20 13:20:00,51.12,51.13,51.11,51.12,6700.0,41.8513,41.8594,41.8431,41.8513,6700.0
2015-05-20 13:25:00,51.11,51.13,51.1,51.11,27600.0,41.8431,41.8594,41.8349,41.8431,27600.0
2015-05-20 13:30:00,51.11,51.12,51.09,51.11,16900.0,41.8431,41.8513,41.8267,41.8431,16900.0
2015-05-20 13:35:00,51.11,51.12,51.06,51.06,39700.0,41.8431,41.8513,41.8021,41.8021,39700.0
2015-05-20 13:40:00,51.06,51.07,51.04,51.05,26800.0,41.8021,41.8103,41.7858,41.7939,26800.0
2015-05-20 13:45:00,51.06,51.12,51.05,51.12,30100.0,41.8021,41.8513,41.7939,41.8513,30100.0
2015-05-20 13:50:00,51.12,51.12,51.08,51.1,20800.0,41.8513,41.8513,41.8185,41.8349,20800.0
2015-05-20 13:55:00,51.09,51.13,51.09,51.1,22300.0,41.8267,41.8594,41.8267,41.8349,22300.0
2015-05-20 14:00:00,51.11,51.26,51.08,51.08,95900.0,41.8431,41.9659,41.8185,41.8185,95900.0
2015-05-20 14:05:00,51.08,51.19,51.08,51.11,34000.0,41.8185,41.9086,41.8185,41.8431,34000.0
2015-05-20 14:10:00,51.12,51.15,51.08,51.15,78300.0,41.8513,41.8758,41.8185,41.8758,78300.0
2015-05-20 14:15:00,51.15,51.22,51.12,51.2,48900.0,41.8758,41.9331,41.8513,41.9168,48900.0
2015-05-20 14:20:00,51.2,51.31,51.19,51.24,100100.0,41.9168,42.0068,41.9086,41.9495,100100.0
2015-05-20 14:25:00,51.23,51.42,51.23,51.41,142600.0,41.9413,42.0969,41.9413,42.0887,142600.0
2015-05-20 14:30:00,51.41,51.44,51.36,51.38,80900.0,42.0887,42.1132,42.0477,42.0641,80900.0
2015-05-20 14:35:00,51.38,51.38,51.3,51.31,38800.0,42.0641,42.0641,41.9986,42.0068,38800.0
2015-05-20 14:40:00,51.3,51.34,51.27,51.33,27900.0,41.9986,42.0314,41.9741,42.0232,27900.0
2015-05-20 14:45:00,51.34,51.37,51.29,51.29,48400.0,42.0314,42.0559,41.9904,41.9904,48400.0
2015-05-20 14:50:00,51.29,51.3,51.25,51.29,44600.0,41.9904,41.9986,41.9577,41.9904,44600.0
2015-05-20 14:55:00,51.29,51.3,51.25,51.27,23300.0,41.9904,41.9986,41.9577,41.9741,23300.0
2015-05-20 15:00:00,51.27,51.3,51.2,51.21,43200.0,41.9741,41.9986,41.9168,41.9249,43200.0
2015-05-20 15:05:00,51.21,51.26,51.21,51.23,24700.0,41.9249,41.9659,41.9249,41.9413,24700.0
2015-05-20 15:10:00,51.23,51.27,51.19,51.2,35900.0,41.9413,41.9741,41.9086,41.9168,35900.0
2015-05-20 15:15:00,51.2,51.2,51.06,51.08,79700.0,41.9168,41.9168,41.8021,41.8185,79700.0
2015-05-20 15:20:00,51.08,51.09,51.0,51.08,101100.0,41.8185,41.8267,41.753,41.8185,101100.0
2015-05-20 15:25:00,51.07,51.12,51.07,51.11,35900.0,41.8103,41.8513,41.8103,41.8431,35900.0
2015-05-20 15:30:00,51.11,51.11,51.06,51.1,50900.0,41.8431,41.8431,41.8021,41.8349,50900.0
2015-05-20 15:35:00,51.1,51.11,51.06,51.06,48300.0,41.8349,41.8431,41.8021,41.8021,48300.0
2015-05-20 15:40:00,51.07,51.1,51.06,51.07,42300.0,41.8103,41.8349,41.8021,41.8103,42300.0
2015-05-20 15:45:00,51.06,51.11,51.05,51.11,59400.0,41.8021,41.8431,41.7939,41.8431,59400.0
2015-05-20 15:50:00,51.11,51.11,51.04,51.07,73500.0,41.8431,41.8431,41.7858,41.8103,73500.0
2015-05-20 15:55:00,51.08,51.1,51.03,51.03,192200.0,41.8185,41.8349,41.7776,41.7776,192200.0
2015-05-21 09:30:00,50.94,51.17,50.8,50.85,183700.0,41.7039,41.8922,41.5893,41.6302,183700.0
2015-05-21 09:35:00,50.85,50.92,50.78,50.91,98600.0,41.6302,41.6875,41.5729,41.6793,98600.0
2015-05-21 09:40:00,50.93,51.14,50.92,51.04,93300.0,41.6957,41.8676,41.6875,41.7858,93300.0
2015-05-21 09:45:00,51.03,51.05,50.9,50.91,63300.0,41.7776,41.7939,41.6711,41.6793,63300.0
2015-05-21 09:50:00,50.94,50.96,50.91,50.92,55300.0,41.7039,41.7203,41.6793,41.6875,55300.0
2015-05-21 09:55:00,50.92,50.99,50.89,50.92,96800.0,41.6875,41.7448,41.663,41.6875,96800.0
2015-05-21 10:00:00,50.92,50.97,50.89,50.96,76200.0,41.6875,41.7285,41.663,41.7203,76200.0
2015-05-21 10:05:00,50.96,51.07,50.95,51.03,55600.0,41.7203,41.8103,41.7121,41.7776,55600.0
2015-05-21 10:10:00,51.03,51.05,50.98,51.05,59600.0,41.7776,41.7939,41.7366,41.7939,59600.0
2015-05-21 10:15:00,51.05,51.13,51.05,51.11,44300.0,41.7939,41.8594,41.7939,41.8431,44300.0
2015-05-21 10:20:00,51.11,51.11,51.06,51.1,48900.0,41.8431,41.8431,41.8021,41.8349,48900.0
2015-05-21 10:25:00,51.1,51.16,51.07,51.09,33700.0,41.8349,41.884,41.8103,41.8267,33700.0
2015-05-21 10:30:00,51.09,51.19,51.08,51.15,47700.0,41.8267,41.9086,41.8185,41.8758,47700.0
2015-05-21 10:35:00,51.14,51.16,51.1,51.12,44300.0,41.8676,41.884,41.8349,41.8513,44300.0
2015-05-21 10:40:00,51.12,51.19,51.12,51.19,50300.0,41.8513,41.9086,41.8513,41.9086,50300.0
2015-05-21 10:45:00,51.19,51.2,51.16,51.18,55100.0,41.9086,41.9168,41.884,41.9004,55100.0
2015-05-21 10:50:00,51.18,51.24,51.16,51.16,51600.0,41.9004,41.9495,41.884,41.884,51600.0
2015-05-21 10:55:00,51.17,51.18,51.13,51.15,41500.0,41.8922,41.9004,41.8594,41.8758,41500.0
2015-05-21 11:00:00,51.15,51.18,51.14,51.15,40400.0,41.8758,41.9004,41.8676,41.8758,40400.0
2015-05-21 11:05:00,51.15,51.2,51.14,51.18,45700.0,41.8758,41.9168,41.8676,41.9004,45700.0
2015-05-21 11:10:00,51.18,51.2,51.11,51.14,68200.0,41.9004,41.9168,41.8431,41.8676,68200.0
2015-05-21 11:15:00,51.14,51.18,51.14,51.16,55600.0,41.8676,41.9004,41.8676,41.884,55600.0
2015-05-21 11:20:00,51.16,51.19,51.15,51.18,44300.0,41.884,41.9086,41.8758,41.9004,44300.0
2015-05-21 11:25:00,51.17,51.29,51.16,51.29,73600.0,41.8922,41.9904,41.884,41.9904,73600.0
2015-05-21 11:30:00,51.29,51.3,51.26,51.28,40900.0,41.9904,41.9986,41.9659,41.9822,40900.0
2015-05-21 11:35:00,51.28,51.28,51.18,51.22,59700.0,41.9822,41.9822,41.9004,41.9331,59700.0
2015-05-21 11:40:00,51.22,51.23,51.18,51.21,17300.0,41.9331,41.9413,41.9004,41.9249,17300.0
2015-05-21 11:45:00,51.21,51.21,51.16,51.16,27400.0,41.9249,41.9249,41.884,41.884,27400.0
2015-05-21 11:50:00,51.16,51.24,51.16,51.23,24000.0,41.884,41.9495,41.884,41.9413,24000.0
2015-05-21 11:55:00,51.23,51.3,51.23,51.25,30800.0,41.9413,41.9986,41.9413,41.9577,30800.0
2015-05-21 12:00:00,51.26,51.28,51.21,51.27,35200.0,41.9659,41.9822,41.9249,41.9741,35200.0
2015-05-21 12:05:00,51.27,51.3,51.26,51.27,15600.0,41.9741,41.9986,41.9659,41.9741,15600.0
2015-05-21 12:10:00,51.27,51.29,51.25,51.29,16800.0,41.9741,41.9904,41.9577,41.9904,16800.0
2015-05-21 12:15:00,51.29,51.3,51.25,51.26,34900.0,41.9904,41.9986,41.9577,41.9659,34900.0
2015-05-21 12:20:00,51.27,51.3,51.26,51.28,67800.0,41.9741,41.9986,41.9659,41.9822,67800.0
2015-05-21 12:25:00,51.3,51.3,51.27,51.28,70600.0,41.9986,41.9986,41.9741,41.9822,70600.0
2015-05-21 12:30:00,51.28,51.3,51.25,51.3,62200.0,41.9822,41.9986,41.9577,41.9986,62200.0
2015-05-21 12:35:00,51.3,51.34,51.29,51.31,51300.0,41.9986,42.0314,41.9904,42.0068,51300.0
2015-05-21 12:40:00,51.31,51.36,51.3,51.32,56600.0,42.0068,42.0477,41.9986,42.015,56600.0
2015-05-21 12:45:00,51.32,51.42,51.31,51.4,98000.0,42.015,42.0969,42.0068,42.0805,98000.0
2015-05-21 12:50:00,51.4,51.4,51.36,51.36,30600.0,42.0805,42.0805,42.0477,42.0477,30600.0
2015-05-21 12:55:00,51.36,51.38,51.34,51.37,15000.0,42.0477,42.0641,42.0314,42.0559,15000.0
2015-05-21 13:00:00,51.36,51.4,51.36,51.39,23400.0,42.0477,42.0805,42.0477,42.0723,23400.0
2015-05-21 13:05:00,51.38,51.4,51.37,51.39,22400.0,42.0641,42.0805,42.0559,42.0723,22400.0
2015-05-21 13:10:00,51.4,51.42,51.38,51.41,25000.0,42.0805,42.0969,42.0641,42.0887,25000.0
2015-05-21 13:15:00,51.41,51.42,51.39,51.41,22800.0,42.0887,42.0969,42.0723,42.0887,22800.0
2015-05-21 13:20:00,51.42,51.42,51.37,51.37,21300.0,42.0969,42.0969,42.0559,42.0559,21300.0
2015-05-21 13:25:00,51.36,51.38,51.33,51.34,20700.0,42.0477,42.0641,42.0232,42.0314,20700.0
2015-05-21 13:30:00,51.34,51.4,51.34,51.39,25700.0,42.0314,42.0805,42.0314,42.0723,25700.0
2015-05-21 13:35:00,51.39,51.39,51.36,51.37,22400.0,42.0723,42.0723,42.0477,42.0559,22400.0
2015-05-21 13:40:00,51.36,51.37,51.34,51.37,26100.0,42.0477,42.0559,42.0314,42.0559,26100.0
2015-05-21 13:45:00,51.37,51.37,51.34,51.35,30100.0,42.0559,42.0559,42.0314,42.0396,30100.0
2015-05-21 13:50:00,51.35,51.36,51.32,51.32,23600.0,42.0396,42.0477,42.015,42.015,23600.0
2015-05-21 13:55:00,51.33,51.33,51.28,51.3,70700.0,42.0232,42.0232,41.9822,41.9986,70700.0
2015-05-21 14:00:00,51.29,51.35,51.28,51.35,26800.0,41.9904,42.0396,41.9822,42.0396,26800.0
2015-05-21 14:05:00,51.34,51.4,51.33,51.36,34900.0,42.0314,42.0805,42.0232,42.0477,34900.0
2015-05-21 14:10:00,51.36,51.38,51.35,51.37,23100.0,42.0477,42.0641,42.0396,42.0559,23100.0
2015-05-21 14:15:00,51.37,51.37,51.33,51.37,20500.0,42.0559,42.0559,42.0232,42.0559,20500.0
2015-05-21 14:20:00,51.37,51.38,51.35,51.37,16500.0,42.0559,42.0641,42.0396,42.0559,16500.0
2015-05-21 14:25:00,51.37,51.38,51.33,51.38,32900.0,42.0559,42.0641,42.0232,42.0641,32900.0
2015-05-21 14:30:00,51.38,51.38,51.35,51.37,22600.0,42.0641,42.0641,42.0396,42.0559,22600.0
2015-05-21 14:35:00,51.37,51.4,51.35,51.37,32200.0,42.0559,42.0805,42.0396,42.0559,32200.0
2015-05-21 14:40:00,51.37,51.4,51.36,51.4,31400.0,42.0559,42.0805,42.0477,42.0805,31400.0
2015-05-21 14:45:00,51.4,51.42,51.38,51.4,42700.0,42.0805,42.0969,42.0641,42.0805,42700.0
2015-05-21 14:50:00,51.41,51.41,51.38,51.38,24100.0,42.0887,42.0887,42.0641,42.0641,24100.0
2015-05-21 14:55:00,51.39,51.39,51.36,51.37,15600.0,42.0723,42.0723,42.0477,42.0559,15600.0
2015-05-21 15:00:00,51.37,51.37,51.31,51.32,32800.0,42.0559,42.0559,42.0068,42.015,32800.0
2015-05-21 15:05:00,51.32,51.34,51.31,51.32,30200.0,42.015,42.0314,42.0068,42.015,30200.0
2015-05-21 15:10:00,51.32,51.32,51.29,51.3,26300.0,42.015,42.015,41.9904,41.9986,26300.0
2015-05-21 15:15:00,51.3,51.31,51.25,51.29,40900.0,41.9986,42.0068,41.9577,41.9904,40900.0
2015-05-21 15:20:00,51.29,51.31,51.28,51.3,27900.0,41.9904,42.0068,41.9822,41.9986,27900.0
2015-05-21 15:25:00,51.31,51.36,51.31,51.36,52600.0,42.0068,42.0477,42.0068,42.0477,52600.0
2015-05-21 15:30:00,51.36,51.36,51.34,51.35,47400.0,42.0477,42.0477,42.0314,42.0396,47400.0
2015-05-21 15:35:00,51.34,51.42,51.34,51.41,84600.0,42.0314,42.0969,42.0314,42.0887,84600.0
2015-05-21 15:40:00,51.4,51.45,51.39,51.39,72900.0,42.0805,42.1214,42.0723,42.0723,72900.0
2015-05-21 15:45:00,51.4,51.4,51.38,51.38,51100.0,42.0805,42.0805,42.0641,42.0641,51100.0
2015-05-21 15:50:00,51.38,51.39,51.31,51.32,197600.0,42.0641,42.0723,42.0068,42.015,197600.0
2015-05-21 15:55:00,51.32,51.37,51.3,51.35,483900.0,42.015,42.0559,41.9986,42.0396,483900.0
2015-05-22 09:30:00,51.33,51.44,51.21,51.26,236900.0,42.0232,42.1132,41.9249,41.9659,236900.0
2015-05-22 09:35:00,51.27,51.46,51.27,51.43,78700.0,41.9741,42.1296,41.9741,42.1051,78700.0
2015-05-22 09:40:00,51.43,51.49,51.39,51.46,65400.0,42.1051,42.1542,42.0723,42.1296,65400.0
2015-05-22 09:45:00,51.45,51.45,51.29,51.35,75600.0,42.1214,42.1214,41.9904,42.0396,75600.0
2015-05-22 09:50:00,51.33,51.4,51.31,51.4,51000.0,42.0232,42.0805,42.0068,42.0805,51000.0
2015-05-22 09:55:00,51.4,51.47,51.38,51.46,69600.0,42.0805,42.1378,42.0641,42.1296,69600.0
2015-05-22 10:00:00,51.46,51.49,51.45,51.47,83700.0,42.1296,42.1542,42.1214,42.1378,83700.0
2015-05-22 10:05:00,51.47,51.49,51.46,51.48,34600.0,42.1378,42.1542,42.1296,42.146,34600.0
2015-05-22 10:10:00,51.48,51.49,51.45,51.47,65200.0,42.146,42.1542,42.1214,42.1378,65200.0
2015-05-22 10:15:00,51.47,51.49,51.44,51.47,53600.0,42.1378,42.1542,42.1132,42.1378,53600.0
2015-05-22 10:20:00,51.47,51.48,51.39,51.43,59900.0,42.1378,42.146,42.0723,42.1051,59900.0
2015-05-22 10:25:00,51.43,51.49,51.43,51.47,52500.0,42.1051,42.1542,42.1051,42.1378,52500.0
2015-05-22 10:30:00,51.48,51.48,51.42,51.46,50400.0,42.146,42.146,42.0969,42.1296,50400.0
2015-05-22 10:35:00,51.46,51.52,51.46,51.48,59500.0,42.1296,42.1787,42.1296,42.146,59500.0
2015-05-22 10:40:00,51.48,51.51,51.37,51.38,36400.0,42.146,42.1705,42.0559,42.0641,36400.0
2015-05-22 10:45:00,51.38,51.46,51.34,51.43,175000.0,42.0641,42.1296,42.0314,42.1051,175000.0
2015-05-22 10:50:00,51.43,51.47,51.4,51.45,69900.0,42.1051,42.1378,42.0805,42.1214,69900.0
2015-05-22 10:55:00,51.45,51.47,51.43,51.45,78300.0,42.1214,42.1378,42.1051,42.1214,78300.0
2015-05-22 11:00:00,51.44,51.47,51.43,51.45,130600.0,42.1132,42.1378,42.1051,42.1214,130600.0
2015-05-22 11:05:00,51.46,51.47,51.43,51.45,98700.0,42.1296,42.1378,42.1051,42.1214,98700.0
2015-05-22 11:10:00,51.45,51.46,51.37,51.4,35100.0,42.1214,42.1296,42.0559,42.0805,35100.0
2015-05-22 11:15:00,51.39,51.41,51.37,51.4,28200.0,42.0723,42.0887,42.0559,42.0805,28200.0
2015-05-22 11:20:00,51.39,51.39,51.32,51.36,30400.0,42.0723,42.0723,42.015,42.0477,30400.0
2015-05-22 11:25:00,51.36,51.37,51.3,51.31,25300.0,42.0477,42.0559,41.9986,42.0068,25300.0
2015-05-22 11:30:00,51.3,51.33,51.26,51.32,63200.0,41.9986,42.0232,41.9659,42.015,63200.0
2015-05-22 11:35:00,51.31,51.33,51.29,51.32,24000.0,42.0068,42.0232,41.9904,42.015,24000.0
2015-05-22 11:40:00,51.32,51.38,51.32,51.34,44400.0,42.015,42.0641,42.015,42.0314,44400.0
2015-05-22 11:45:00,51.34,51.39,51.34,51.39,36200.0,42.0314,42.0723,42.0314,42.0723,36200.0
2015-05-22 11:50:00,51.38,51.42,51.38,51.39,39200.0,42.0641,42.0969,42.0641,42.0723,39200.0
2015-05-22 11:55:00,51.4,51.41,51.36,51.36,31100.0,42.0805,42.0887,42.0477,42.0477,31100.0
2015-05-22 12:00:00,51.36,51.37,51.33,51.34,13500.0,42.0477,42.0559,42.0232,42.0314,13500.0
2015-05-22 12:05:00,51.34,51.44,51.33,51.44,83500.0,42.0314,42.1132,42.0232,42.1132,83500.0
2015-05-22 12:10:00,51.44,51.46,51.43,51.44,52400.0,42.1132,42.1296,42.1051,42.1132,52400.0
2015-05-22 12:15:00,51.45,51.46,51.42,51.43,33400.0,42.1214,42.1296,42.0969,42.1051,33400.0
2015-05-22 12:20:00,51.43,51.44,51.39,51.39,31500.0,42.1051,42.1132,42.0723,42.0723,31500.0
2015-05-22 12:25:00,51.4,51.44,51.38,51.44,20100.0,42.0805,42.1132,42.0641,42.1132,20100.0
2015-05-22 12:30:00,51.44,51.48,51.44,51.46,16200.0,42.1132,42.146,42.1132,42.1296,16200.0
2015-05-22 12:35:00,51.46,51.54,51.46,51.53,97000.0,42.1296,42.1951,42.1296,42.1869,97000.0
2015-05-22 12:40:00,51.54,51.54,51.49,51.49,21000.0,42.1951,42.1951,42.1542,42.1542,21000.0
2015-05-22 12:45:00,51.49,51.51,51.46,51.46,24900.0,42.1542,42.1705,42.1296,42.1296,24900.0
2015-05-22 12:50:00,51.47,51.5,51.46,51.48,17300.0,42.1378,42.1624,42.1296,42.146,17300.0
2015-05-22 12:55:00,51.48,51.53,51.47,51.51,35800.0,42.146,42.1869,42.1378,42.1705,35800.0
2015-05-22 13:00:00,51.51,51.65,51.45,51.59,162800.0,42.1705,42.2852,42.1214,42.236,162800.0
2015-05-22 13:05:00,51.58,51.6,51.5,51.55,67300.0,42.2279,42.2442,42.1624,42.2033,67300.0
2015-05-22 13:10:00,51.54,51.56,51.53,51.54,31500.0,42.1951,42.2115,42.1869,42.1951,31500.0
2015-05-22 13:15:00,51.54,51.55,51.45,51.48,43100.0,42.1951,42.2033,42.1214,42.146,43100.0
2015-05-22 13:20:00,51.48,51.52,51.45,51.52,27600.0,42.146,42.1787,42.1214,42.1787,27600.0
2015-05-22 13:25:00,51.52,51.52,51.48,51.5,25100.0,42.1787,42.1787,42.146,42.1624,25100.0
2015-05-22 13:30:00,51.5,51.53,51.47,51.51,31200.0,42.1624,42.1869,42.1378,42.1705,31200.0
2015-05-22 13:35:00,51.5,51.54,51.49,51.52,26300.0,42.1624,42.1951,42.1542,42.1787,26300.0
2015-05-22 13:40:00,51.53,51.55,51.52,51.55,17200.0,42.1869,42.2033,42.1787,42.2033,17200.0
2015-05-22 13:45:00,51.55,51.57,51.52,51.57,32900.0,42.2033,42.2197,42.1787,42.2197,32900.0
2015-05-22 13:50:00,51.57,51.58,51.54,51.55,35100.0,42.2197,42.2279,42.1951,42.2033,35100.0
2015-05-22 13:55:00,51.56,51.57,51.53,51.55,47200.0,42.2115,42.2197,42.1869,42.2033,47200.0
2015-05-22 14:00:00,51.55,51.56,51.47,51.49,48200.0,42.2033,42.2115,42.1378,42.1542,48200.0
2015-05-22 14:05:00,51.48,51.54,51.46,51.47,106400.0,42.146,42.1951,42.1296,42.1378,106400.0
2015-05-22 14:10:00,51.47,51.52,51.46,51.5,28500.0,42.1378,42.1787,42.1296,42.1624,28500.0
2015-05-22 14:15:00,51.5,51.52,51.49,51.5,52300.0,42.1624,42.1787,42.1542,42.1624,52300.0
2015-05-22 14:20:00,51.5,51.54,51.49,51.54,55400.0,42.1624,42.1951,42.1542,42.1951,55400.0
2015-05-22 14:25:00,51.54,51.55,51.5,51.5,26200.0,42.1951,42.2033,42.1624,42.1624,26200.0
2015-05-22 14:30:00,51.51,51.54,51.49,51.52,53300.0,42.1705,42.1951,42.1542,42.1787,53300.0
2015-05-22 14:35:00,51.52,51.53,51.47,51.48,38300.0,42.1787,42.1869,42.1378,42.146,38300.0
2015-05-22 14:40:00,51.48,51.53,51.48,51.52,47800.0,42.146,42.1869,42.146,42.1787,47800.0
2015-05-22 14:45:00,51.52,51.55,51.49,51.55,41100.0,42.1787,42.2033,42.1542,42.2033,41100.0
2015-05-22 14:50:00,51.55,51.55,51.52,51.52,19700.0,42.2033,42.2033,42.1787,42.1787,19700.0
2015-05-22 14:55:00,51.52,51.53,51.49,51.52,41700.0,42.1787,42.1869,42.1542,42.1787,41700.0
2015-05-22 15:00:00,51.51,51.55,51.5,51.55,50800.0,42.1705,42.2033,42.1624,42.2033,50800.0
2015-05-22 15:05:00,51.55,51.58,51.54,51.55,37300.0,42.2033,42.2279,42.1951,42.2033,37300.0
2015-05-22 15:10:00,51.55,51.57,51.54,51.56,44500.0,42.2033,42.2197,42.1951,42.2115,44500.0
2015-05-22 15:15:00,51.55,51.59,51.54,51.55,42500.0,42.2033,42.236,42.1951,42.2033,42500.0
2015-05-22 15:20:00,51.55,51.57,51.53,51.55,36200.0,42.2033,42.2197,42.1869,42.2033,36200.0
2015-05-22 15:25:00,51.54,51.56,51.53,51.55,59500.0,42.1951,42.2115,42.1869,42.2033,59500.0
2015-05-22 15:30:00,51.55,51.58,51.54,51.57,109700.0,42.2033,42.2279,42.1951,42.2197,109700.0
2015-05-22 15:35:00,51.56,51.59,51.53,51.58,128000.0,42.2115,42.236,42.1869,42.2279,128000.0
2015-05-22 15:40:00,51.58,51.58,51.53,51.53,41300.0,42.2279,42.2279,42.1869,42.1869,41300.0
2015-05-22 15:45:00,51.53,51.54,51.49,51.51,116400.0,42.1869,42.1951,42.1542,42.1705,116400.0
2015-05-22 15:50:00,51.5,51.5,51.44,51.49,277600.0,42.1624,42.1624,42.1132,42.1542,277600.0
2015-05-22 15:55:00,51.48,51.52,51.43,51.48,431100.0,42.146,42.1787,42.1051,42.146,431100.0
2015-05-26 09:30:00,51.38,51.78,51.35,51.69,279600.0,42.0641,42.3916,42.0396,42.3179,279600.0
2015-05-26 09:35:00,51.72,51.72,51.47,51.58,118000.0,42.3425,42.3425,42.1378,42.2279,118000.0
2015-05-26 09:40:00,51.56,51.57,51.37,51.43,95800.0,42.2115,42.2197,42.0559,42.1051,95800.0
2015-05-26 09:45:00,51.44,51.55,51.4,51.49,129700.0,42.1132,42.2033,42.0805,42.1542,129700.0
2015-05-26 09:50:00,51.48,51.49,51.34,51.37,126900.0,42.146,42.1542,42.0314,42.0559,126900.0
2015-05-26 09:55:00,51.37,51.37,51.31,51.34,71900.0,42.0559,42.0559,42.0068,42.0314,71900.0
2015-05-26 10:00:00,51.34,51.44,51.3,51.39,117200.0,42.0314,42.1132,41.9986,42.0723,117200.0
2015-05-26 10:05:00,51.39,51.41,51.34,51.36,96900.0,42.0723,42.0887,42.0314,42.0477,96900.0
2015-05-26 10:10:00,51.36,51.36,51.27,51.3,103800.0,42.0477,42.0477,41.9741,41.9986,103800.0
2015-05-26 10:15:00,51.3,51.35,51.23,51.23,101200.0,41.9986,42.0396,41.9413,41.9413,101200.0
2015-05-26 10:20:00,51.23,51.25,51.18,51.2,57700.0,41.9413,41.9577,41.9004,41.9168,57700.0
2015-05-26 10:25:00,51.19,51.28,51.19,51.25,58700.0,41.9086,41.9822,41.9086,41.9577,58700.0
2015-05-26 10:30:00,51.26,51.26,51.13,51.15,71100.0,41.9659,41.9659,41.8594,41.8758,71100.0
2015-05-26 10:35:00,51.15,51.18,51.11,51.14,78700.0,41.8758,41.9004,41.8431,41.8676,78700.0
2015-05-26 10:40:00,51.13,51.16,51.13,51.14,36700.0,41.8594,41.884,41.8594,41.8676,36700.0
2015-05-26 10:45:00,51.14,51.18,51.13,51.16,31100.0,41.8676,41.9004,41.8594,41.884,31100.0
2015-05-26 10:50:00,51.15,51.16,51.07,51.08,58500.0,41.8758,41.884,41.8103,41.8185,58500.0
2015-05-26 10:55:00,51.07,51.1,51.03,51.09,64100.0,41.8103,41.8349,41.7776,41.8267,64100.0
2015-05-26 11:00:00,51.09,51.1,50.97,50.97,71400.0,41.8267,41.8349,41.7285,41.7285,71400.0
2015-05-26 11:05:00,50.97,51.02,50.95,50.95,63800.0,41.7285,41.7694,41.7121,41.7121,63800.0
2015-05-26 11:10:00,50.95,50.95,50.87,50.88,57900.0,41.7121,41.7121,41.6466,41.6548,57900.0
2015-05-26 11:15:00,50.88,50.92,50.86,50.9,45100.0,41.6548,41.6875,41.6384,41.6711,45100.0
2015-05-26 11:20:00,50.9,50.92,50.87,50.91,50800.0,41.6711,41.6875,41.6466,41.6793,50800.0
2015-05-26 11:25:00,50.91,50.92,50.86,50.92,55900.0,41.6793,41.6875,41.6384,41.6875,55900.0
2015-05-26 11:30:00,50.91,50.98,50.9,50.98,69800.0,41.6793,41.7366,41.6711,41.7366,69800.0
2015-05-26 11:35:00,50.98,51.04,50.97,51.01,75500.0,41.7366,41.7858,41.7285,41.7612,75500.0
2015-05-26 11:40:00,51.01,51.01,50.97,50.98,31200.0,41.7612,41.7612,41.7285,41.7366,31200.0
2015-05-26 11:45:00,50.98,51.02,50.95,50.98,41700.0,41.7366,41.7694,41.7121,41.7366,41700.0
2015-05-26 11:50:00,50.98,50.98,50.92,50.94,45600.0,41.7366,41.7366,41.6875,41.7039,45600.0
2015-05-26 11:55:00,50.93,50.99,50.92,50.96,39200.0,41.6957,41.7448,41.6875,41.7203,39200.0
2015-05-26 12:00:00,50.97,50.98,50.93,50.94,39400.0,41.7285,41.7366,41.6957,41.7039,39400.0
2015-05-26 12:05:00,50.94,50.97,50.93,50.94,43800.0,41.7039,41.7285,41.6957,41.7039,43800.0
2015-05-26 12:10:00,50.93,50.99,50.92,50.97,30500.0,41.6957,41.7448,41.6875,41.7285,30500.0
2015-05-26 12:15:00,50.97,51.03,50.97,51.02,30300.0,41.7285,41.7776,41.7285,41.7694,30300.0
2015-05-26 12:20:00,51.02,51.04,51.01,51.03,22900.0,41.7694,41.7858,41.7612,41.7776,22900.0
2015-05-26 12:25:00,51.03,51.03,51.01,51.02,17200.0,41.7776,41.7776,41.7612,41.7694,17200.0
2015-05-26 12:30:00,51.02,51.03,50.96,50.97,40800.0,41.7694,41.7776,41.7203,41.7285,40800.0
2015-05-26 12:35:00,50.98,51.01,50.95,50.98,47800.0,41.7366,41.7612,41.7121,41.7366,47800.0
2015-05-26 12:40:00,50.98,50.99,50.96,50.99,23500.0,41.7366,41.7448,41.7203,41.7448,23500.0
2015-05-26 12:45:00,50.98,50.99,50.95,50.98,27800.0,41.7366,41.7448,41.7121,41.7366,27800.0
2015-05-26 12:50:00,50.97,50.98,50.9,50.92,35100.0,41.7285,41.7366,41.6711,41.6875,35100.0
2015-05-26 12:55:00,50.92,50.92,50.9,50.91,30100.0,41.6875,41.6875,41.6711,41.6793,30100.0
2015-05-26 13:00:00,50.91,50.94,50.9,50.91,47000.0,41.6793,41.7039,41.6711,41.6793,47000.0
2015-05-26 13:05:00,50.9,50.9,50.84,50.86,60900.0,41.6711,41.6711,41.622,41.6384,60900.0
2015-05-26 13:10:00,50.87,50.91,50.86,50.91,36100.0,41.6466,41.6793,41.6384,41.6793,36100.0
2015-05-26 13:15:00,50.9,50.91,50.86,50.89,37700.0,41.6711,41.6793,41.6384,41.663,37700.0
2015-05-26 13:20:00,50.89,50.91,50.88,50.89,23500.0,41.663,41.6793,41.6548,41.663,23500.0
2015-05-26 13:25:00,50.89,50.94,50.88,50.91,42800.0,41.663,41.7039,41.6548,41.6793,42800.0
2015-05-26 13:30:00,50.91,50.91,50.86,50.87,41100.0,41.6793,41.6793,41.6384,41.6466,41100.0
2015-05-26 13:35:00,50.87,50.88,50.8,50.82,51800.0,41.6466,41.6548,41.5893,41.6057,51800.0
2015-05-26 13:40:00,50.81,50.84,50.81,50.82,54700.0,41.5975,41.622,41.5975,41.6057,54700.0
2015-05-26 13:45:00,50.82,50.86,50.81,50.84,46900.0,41.6057,41.6384,41.5975,41.622,46900.0
2015-05-26 13:50:00,50.84,50.87,50.8,50.85,53600.0,41.622,41.6466,41.5893,41.6302,53600.0
2015-05-26 13:55:00,50.85,50.86,50.77,50.78,52600.0,41.6302,41.6384,41.5647,41.5729,52600.0
2015-05-26 14:00:00,50.78,50.83,50.77,50.81,21100.0,41.5729,41.6138,41.5647,41.5975,21100.0
2015-05-26 14:05:00,50.82,50.85,50.81,50.84,34300.0,41.6057,41.6302,41.5975,41.622,34300.0
2015-05-26 14:10:00,50.83,50.86,50.83,50.84,34000.0,41.6138,41.6384,41.6138,41.622,34000.0
2015-05-26 14:15:00,50.83,50.93,50.83,50.92,55800.0,41.6138,41.6957,41.6138,41.6875,55800.0
2015-05-26 14:20:00,50.93,50.95,50.92,50.93,44100.0,41.6957,41.7121,41.6875,41.6957,44100.0
2015-05-26 14:25:00,50.93,50.95,50.87,50.87,47600.0,41.6957,41.7121,41.6466,41.6466,47600.0
2015-05-26 14:30:00,50.88,50.92,50.88,50.88,35100.0,41.6548,41.6875,41.6548,41.6548,35100.0
2015-05-26 14:35:00,50.88,50.9,50.83,50.9,46700.0,41.6548,41.6711,41.6138,41.6711,46700.0
2015-05-26 14:40:00,50.9,50.91,50.86,50.87,31200.0,41.6711,41.6793,41.6384,41.6466,31200.0
2015-05-26 14:45:00,50.87,50.92,50.82,50.82,116200.0,41.6466,41.6875,41.6057,41.6057,116200.0
2015-05-26 14:50:00,50.83,50.83,50.76,50.77,94100.0,41.6138,41.6138,41.5565,41.5647,94100.0
2015-05-26 14:55:00,50.77,50.78,50.75,50.77,45900.0,41.5647,41.5729,41.5483,41.5647,45900.0
2015-05-26 15:00:00,50.77,50.8,50.75,50.78,76800.0,41.5647,41.5893,41.5483,41.5729,76800.0
2015-05-26 15:05:00,50.78,50.8,50.77,50.78,61200.0,41.5729,41.5893,41.5647,41.5729,61200.0
2015-05-26 15:10:00,50.77,50.78,50.75,50.78,73300.0,41.5647,41.5729,41.5483,41.5729,73300.0
2015-05-26 15:15:00,50.78,50.82,50.76,50.76,110300.0,41.5729,41.6057,41.5565,41.5565,110300.0
2015-05-26 15:20:00,50.77,50.78,50.7,50.73,174400.0,41.5647,41.5729,41.5074,41.532,174400.0
2015-05-26 15:25:00,50.73,50.76,50.69,50.72,150100.0,41.532,41.5565,41.4992,41.5238,150100.0
2015-05-26 15:30:00,50.72,50.73,50.66,50.73,184900.0,41.5238,41.532,41.4747,41.532,184900.0
2015-05-26 15:35:00,50.73,50.8,50.72,50.8,116100.0,41.532,41.5893,41.5238,41.5893,116100.0
2015-05-26 15:40:00,50.8,50.86,50.79,50.83,99400.0,41.5893,41.6384,41.5811,41.6138,99400.0
2015-05-26 15:45:00,50.82,50.84,50.77,50.82,111500.0,41.6057,41.622,41.5647,41.6057,111500.0
2015-05-26 15:50:00,50.81,50.83,50.75,50.82,147800.0,41.5975,41.6138,41.5483,41.6057,147800.0
2015-05-26 15:55:00,50.82,50.84,50.79,50.84,258000.0,41.6057,41.622,41.5811,41.622,258000.0
2015-05-27 09:30:00,51.04,51.23,50.91,50.97,235100.0,41.7858,41.9413,41.6793,41.7285,235100.0
2015-05-27 09:35:00,50.97,51.13,50.93,50.95,79900.0,41.7285,41.8594,41.6957,41.7121,79900.0
2015-05-27 09:40:00,50.96,51.19,50.96,51.13,42300.0,41.7203,41.9086,41.7203,41.8594,42300.0
2015-05-27 09:45:00,51.13,51.17,51.04,51.09,32000.0,41.8594,41.8922,41.7858,41.8267,32000.0
2015-05-27 09:50:00,51.1,51.33,51.1,51.31,105500.0,41.8349,42.0232,41.8349,42.0068,105500.0
2015-05-27 09:55:00,51.31,51.38,51.25,51.27,66000.0,42.0068,42.0641,41.9577,41.9741,66000.0
2015-05-27 10:00:00,51.27,51.33,51.2,51.23,57200.0,41.9741,42.0232,41.9168,41.9413,57200.0
2015-05-27 10:05:00,51.23,51.24,51.17,51.21,33200.0,41.9413,41.9495,41.8922,41.9249,33200.0
2015-05-27 10:10:00,51.22,51.29,51.21,51.28,61900.0,41.9331,41.9904,41.9249,41.9822,61900.0
2015-05-27 10:15:00,51.27,51.3,51.27,51.29,44900.0,41.9741,41.9986,41.9741,41.9904,44900.0
2015-05-27 10:20:00,51.28,51.33,51.27,51.31,52500.0,41.9822,42.0232,41.9741,42.0068,52500.0
2015-05-27 10:25:00,51.3,51.31,51.23,51.24,70800.0,41.9986,42.0068,41.9413,41.9495,70800.0
2015-05-27 10:30:00,51.24,51.33,51.23,51.28,62000.0,41.9495,42.0232,41.9413,41.9822,62000.0
2015-05-27 10:35:00,51.28,51.31,51.25,51.28,32000.0,41.9822,42.0068,41.9577,41.9822,32000.0
2015-05-27 10:40:00,51.27,51.37,51.27,51.37,94500.0,41.9741,42.0559,41.9741,42.0559,94500.0
2015-05-27 10:45:00,51.37,51.43,51.36,51.43,53800.0,42.0559,42.1051,42.0477,42.1051,53800.0
2015-05-27 10:50:00,51.43,51.45,51.42,51.44,50300.0,42.1051,42.1214,42.0969,42.1132,50300.0
2015-05-27 10:55:00,51.45,51.5,51.44,51.48,98700.0,42.1214,42.1624,42.1132,42.146,98700.0
2015-05-27 11:00:00,51.48,51.55,51.46,51.53,131100.0,42.146,42.2033,42.1296,42.1869,131100.0
2015-05-27 11:05:00,51.53,51.54,51.43,51.43,50000.0,42.1869,42.1951,42.1051,42.1051,50000.0
2015-05-27 11:10:00,51.43,51.43,51.39,51.43,27700.0,42.1051,42.1051,42.0723,42.1051,27700.0
2015-05-27 11:15:00,51.42,51.43,51.35,51.35,31800.0,42.0969,42.1051,42.0396,42.0396,31800.0
2015-05-27 11:20:00,51.36,51.38,51.34,51.34,31700.0,42.0477,42.0641,42.0314,42.0314,31700.0
2015-05-27 11:25:00,51.34,51.45,51.33,51.45,66900.0,42.0314,42.1214,42.0232,42.1214,66900.0
2015-05-27 11:30:00,51.45,51.49,51.43,51.44,43100.0,42.1214,42.1542,42.1051,42.1132,43100.0
2015-05-27 11:35:00,51.45,51.48,51.41,51.41,54500.0,42.1214,42.146,42.0887,42.0887,54500.0
2015-05-27 11:40:00,51.42,51.53,51.41,51.5,132200.0,42.0969,42.1869,42.0887,42.1624,132200.0
2015-05-27 11:45:00,51.49,51.52,51.46,51.47,83400.0,42.1542,42.1787,42.1296,42.1378,83400.0
2015-05-27 11:50:00,51.48,51.5,51.45,51.49,80200.0,42.146,42.1624,42.1214,42.1542,80200.0
2015-05-27 11:55:00,51.49,51.58,51.49,51.57,76100.0,42.1542,42.2279,42.1542,42.2197,76100.0
2015-05-27 12:00:00,51.57,51.62,51.57,51.59,49600.0,42.2197,42.2606,42.2197,42.236,49600.0
2015-05-27 12:05:00,51.59,51.63,51.59,51.61,62500.0,42.236,42.2688,42.236,42.2524,62500.0
2015-05-27 12:10:00,51.6,51.6,51.54,51.55,55600.0,42.2442,42.2442,42.1951,42.2033,55600.0
2015-05-27 12:15:00,51.56,51.59,51.55,51.59,46000.0,42.2115,42.236,42.2033,42.236,46000.0
2015-05-27 12:20:00,51.58,51.61,51.56,51.6,73900.0,42.2279,42.2524,42.2115,42.2442,73900.0
2015-05-27 12:25:00,51.6,51.6,51.54,51.55,26400.0,42.2442,42.2442,42.1951,42.2033,26400.0
2015-05-27 12:30:00,51.55,51.55,51.51,51.52,24000.0,42.2033,42.2033,42.1705,42.1787,24000.0
2015-05-27 12:35:00,51.53,51.55,51.51,51.53,30800.0,42.1869,42.2033,42.1705,42.1869,30800.0
2015-05-27 12:40:00,51.53,51.58,51.52,51.58,32800.0,42.1869,42.2279,42.1787,42.2279,32800.0
2015-05-27 12:45:00,51.57,51.58,51.55,51.58,53600.0,42.2197,42.2279,42.2033,42.2279,53600.0
2015-05-27 12:50:00,51.57,51.58,51.53,51.54,35000.0,42.2197,42.2279,42.1869,42.1951,35000.0
2015-05-27 12:55:00,51.54,51.56,51.52,51.55,32900.0,42.1951,42.2115,42.1787,42.2033,32900.0
2015-05-27 13:00:00,51.56,51.58,51.55,51.58,34300.0,42.2115,42.2279,42.2033,42.2279,34300.0
2015-05-27 13:05:00,51.57,51.62,51.56,51.62,38200.0,42.2197,42.2606,42.2115,42.2606,38200.0
2015-05-27 13:10:00,51.61,51.65,51.59,51.6,75900.0,42.2524,42.2852,42.236,42.2442,75900.0
2015-05-27 13:15:00,51.59,51.64,51.59,51.64,41600.0,42.236,42.277,42.236,42.277,41600.0
2015-05-27 13:20:00,51.64,51.66,51.62,51.65,36100.0,42.277,42.2933,42.2606,42.2852,36100.0
2015-05-27 13:25:00,51.66,51.7,51.65,51.66,71900.0,42.2933,42.3261,42.2852,42.2933,71900.0
2015-05-27 13:30:00,51.66,51.66,51.61,51.61,50000.0,42.2933,42.2933,42.2524,42.2524,50000.0
2015-05-27 13:35:00,51.62,51.66,51.61,51.62,41100.0,42.2606,42.2933,42.2524,42.2606,41100.0
2015-05-27 13:40:00,51.62,51.63,51.6,51.61,36500.0,42.2606,42.2688,42.2442,42.2524,36500.0
2015-05-27 13:45:00,51.61,51.61,51.56,51.56,34800.0,42.2524,42.2524,42.2115,42.2115,34800.0
2015-05-27 13:50:00,51.57,51.57,51.5,51.51,50800.0,42.2197,42.2197,42.1624,42.1705,50800.0
2015-05-27 13:55:00,51.51,51.56,51.51,51.55,37700.0,42.1705,42.2115,42.1705,42.2033,37700.0
2015-05-27 14:00:00,51.55,51.56,51.52,51.53,44000.0,42.2033,42.2115,42.1787,42.1869,44000.0
2015-05-27 14:05:00,51.54,51.55,51.48,51.49,92600.0,42.1951,42.2033,42.146,42.1542,92600.0
2015-05-27 14:10:00,51.48,51.51,51.46,51.47,39800.0,42.146,42.1705,42.1296,42.1378,39800.0
2015-05-27 14:15:00,51.47,51.47,51.44,51.45,55300.0,42.1378,42.1378,42.1132,42.1214,55300.0
2015-05-27 14:20:00,51.45,51.46,51.43,51.46,59800.0,42.1214,42.1296,42.1051,42.1296,59800.0
2015-05-27 14:25:00,51.46,51.46,51.42,51.45,34000.0,42.1296,42.1296,42.0969,42.1214,34000.0
2015-05-27 14:30:00,51.45,51.48,51.41,51.44,52300.0,42.1214,42.146,42.0887,42.1132,52300.0
2015-05-27 14:35:00,51.44,51.45,51.41,51.42,19400.0,42.1132,42.1214,42.0887,42.0969,19400.0
2015-05-27 14:40:00,51.41,51.46,51.41,51.46,49800.0,42.0887,42.1296,42.0887,42.1296,49800.0
2015-05-27 14:45:00,51.46,51.46,51.43,51.44,32100.0,42.1296,42.1296,42.1051,42.1132,32100.0
2015-05-27 14:50:00,51.44,51.47,51.43,51.44,46600.0,42.1132,42.1378,42.1051,42.1132,46600.0
2015-05-27 14:55:00,51.45,51.47,51.4,51.41,53800.0,42.1214,42.1378,42.0805,42.0887,53800.0
2015-05-27 15:00:00,51.41,51.45,51.41,51.44,47400.0,42.0887,42.1214,42.0887,42.1132,47400.0
2015-05-27 15:05:00,51.43,51.53,51.43,51.53,52400.0,42.1051,42.1869,42.1051,42.1869,52400.0
2015-05-27 15:10:00,51.53,51.53,51.49,51.5,66700.0,42.1869,42.1869,42.1542,42.1624,66700.0
2015-05-27 15:15:00,51.51,51.59,51.49,51.57,109800.0,42.1705,42.236,42.1542,42.2197,109800.0
2015-05-27 15:20:00,51.57,51.57,51.51,51.53,50000.0,42.2197,42.2197,42.1705,42.1869,50000.0
2015-05-27 15:25:00,51.53,51.56,51.51,51.56,67600.0,42.1869,42.2115,42.1705,42.2115,67600.0
2015-05-27 15:30:00,51.56,51.56,51.5,51.52,87400.0,42.2115,42.2115,42.1624,42.1787,87400.0
2015-05-27 15:35:00,51.52,51.53,51.5,51.53,75900.0,42.1787,42.1869,42.1624,42.1869,75900.0
2015-05-27 15:40:00,51.53,51.59,51.52,51.58,131400.0,42.1869,42.236,42.1787,42.2279,131400.0
2015-05-27 15:45:00,51.58,51.6,51.56,51.6,131900.0,42.2279,42.2442,42.2115,42.2442,131900.0
2015-05-27 15:50:00,51.6,51.61,51.57,51.58,180100.0,42.2442,42.2524,42.2197,42.2279,180100.0
2015-05-27 15:55:00,51.58,51.63,51.55,51.58,382100.0,42.2279,42.2688,42.2033,42.2279,382100.0
2015-05-28 09:30:00,51.84,51.85,51.59,51.68,217800.0,42.4407,42.4489,42.236,42.3097,217800.0
2015-05-28 09:35:00,51.69,51.71,51.6,51.64,79300.0,42.3179,42.3343,42.2442,42.277,79300.0
2015-05-28 09:40:00,51.64,51.64,51.49,51.61,143800.0,42.277,42.277,42.1542,42.2524,143800.0
2015-05-28 09:45:00,51.6,51.67,51.52,51.61,75200.0,42.2442,42.3015,42.1787,42.2524,75200.0
2015-05-28 09:50:00,51.61,51.63,51.55,51.63,67100.0,42.2524,42.2688,42.2033,42.2688,67100.0
2015-05-28 09:55:00,51.63,51.63,51.52,51.53,83200.0,42.2688,42.2688,42.1787,42.1869,83200.0
2015-05-28 10:00:00,51.53,51.57,51.47,51.51,84700.0,42.1869,42.2197,42.1378,42.1705,84700.0
2015-05-28 10:05:00,51.51,51.53,51.44,51.46,45800.0,42.1705,42.1869,42.1132,42.1296,45800.0
2015-05-28 10:10:00,51.48,51.53,51.45,51.51,108200.0,42.146,42.1869,42.1214,42.1705,108200.0
2015-05-28 10:15:00,51.51,51.53,51.47,51.52,42100.0,42.1705,42.1869,42.1378,42.1787,42100.0
2015-05-28 10:20:00,51.52,51.55,51.51,51.55,60900.0,42.1787,42.2033,42.1705,42.2033,60900.0
2015-05-28 10:25:00,51.55,51.6,51.53,51.55,53900.0,42.2033,42.2442,42.1869,42.2033,53900.0
2015-05-28 10:30:00,51.56,51.58,51.51,51.56,74100.0,42.2115,42.2279,42.1705,42.2115,74100.0
2015-05-28 10:35:00,51.55,51.56,51.49,51.55,54100.0,42.2033,42.2115,42.1542,42.2033,54100.0
2015-05-28 10:40:00,51.55,51.57,51.52,51.57,39900.0,42.2033,42.2197,42.1787,42.2197,39900.0
2015-05-28 10:45:00,51.58,51.58,51.54,51.56,33100.0,42.2279,42.2279,42.1951,42.2115,33100.0
2015-05-28 10:50:00,51.57,51.58,51.48,51.49,70900.0,42.2197,42.2279,42.146,42.1542,70900.0
2015-05-28 10:55:00,51.5,51.64,51.49,51.62,77100.0,42.1624,42.277,42.1542,42.2606,77100.0
2015-05-28 11:00:00,51.62,51.63,51.54,51.54,72100.0,42.2606,42.2688,42.1951,42.1951,72100.0
2015-05-28 11:05:00,51.54,51.56,51.46,51.51,65600.0,42.1951,42.2115,42.1296,42.1705,65600.0
2015-05-28 11:10:00,51.51,51.66,51.5,51.65,61900.0,42.1705,42.2933,42.1624,42.2852,61900.0
2015-05-28 11:15:00,51.65,51.69,51.62,51.65,110900.0,42.2852,42.3179,42.2606,42.2852,110900.0
2015-05-28 11:20:00,51.66,51.68,51.64,51.65,48300.0,42.2933,42.3097,42.277,42.2852,48300.0
2015-05-28 11:25:00,51.65,51.66,51.6,51.6,31300.0,42.2852,42.2933,42.2442,42.2442,31300.0
2015-05-28 11:30:00,51.6,51.67,51.59,51.67,51800.0,42.2442,42.3015,42.236,42.3015,51800.0
2015-05-28 11:35:00,51.66,51.67,51.61,51.66,40300.0,42.2933,42.3015,42.2524,42.2933,40300.0
2015-05-28 11:40:00,51.66,51.69,51.64,51.66,32900.0,42.2933,42.3179,42.277,42.2933,32900.0
2015-05-28 11:45:00,51.67,51.67,51.58,51.58,82300.0,42.3015,42.3015,42.2279,42.2279,82300.0
2015-05-28 11:50:00,51.57,51.57,51.51,51.52,51900.0,42.2197,42.2197,42.1705,42.1787,51900.0
2015-05-28 11:55:00,51.53,51.57,51.52,51.57,33800.0,42.1869,42.2197,42.1787,42.2197,33800.0
2015-05-28 12:00:00,51.56,51.63,51.52,51.63,44100.0,42.2115,42.2688,42.1787,42.2688,44100.0
2015-05-28 12:05:00,51.62,51.64,51.62,51.63,35900.0,42.2606,42.277,42.2606,42.2688,35900.0
2015-05-28 12:10:00,51.64,51.67,51.62,51.65,57000.0,42.277,42.3015,42.2606,42.2852,57000.0
2015-05-28 12:15:00,51.64,51.68,51.61,51.66,56500.0,42.277,42.3097,42.2524,42.2933,56500.0
2015-05-28 12:20:00,51.65,51.67,51.63,51.64,46800.0,42.2852,42.3015,42.2688,42.277,46800.0
2015-05-28 12:25:00,51.64,51.66,51.63,51.66,26800.0,42.277,42.2933,42.2688,42.2933,26800.0
2015-05-28 12:30:00,51.65,51.66,51.62,51.63,57100.0,42.2852,42.2933,42.2606,42.2688,57100.0
2015-05-28 12:35:00,51.62,51.63,51.6,51.6,42600.0,42.2606,42.2688,42.2442,42.2442,42600.0
2015-05-28 12:40:00,51.59,51.66,51.58,51.66,27200.0,42.236,42.2933,42.2279,42.2933,27200.0
2015-05-28 12:45:00,51.65,51.66,51.6,51.66,27300.0,42.2852,42.2933,42.2442,42.2933,27300.0
2015-05-28 12:50:00,51.66,51.66,51.59,51.61,17000.0,42.2933,42.2933,42.236,42.2524,17000.0
2015-05-28 12:55:00,51.62,51.64,51.6,51.6,35100.0,42.2606,42.277,42.2442,42.2442,35100.0
2015-05-28 13:00:00,51.6,51.65,51.6,51.65,16300.0,42.2442,42.2852,42.2442,42.2852,16300.0
2015-05-28 13:05:00,51.65,51.69,51.65,51.67,38300.0,42.2852,42.3179,42.2852,42.3015,38300.0
2015-05-28 13:10:00,51.67,51.7,51.66,51.69,35000.0,42.3015,42.3261,42.2933,42.3179,35000.0
2015-05-28 13:15:00,51.69,51.7,51.65,51.67,57000.0,42.3179,42.3261,42.2852,42.3015,57000.0
2015-05-28 13:20:00,51.66,51.68,51.65,51.68,61100.0,42.2933,42.3097,42.2852,42.3097,61100.0
2015-05-28 13:25:00,51.68,51.71,51.67,51.7,35700.0,42.3097,42.3343,42.3015,42.3261,35700.0
2015-05-28 13:30:00,51.71,51.71,51.67,51.68,43800.0,42.3343,42.3343,42.3015,42.3097,43800.0
2015-05-28 13:35:00,51.69,51.75,51.68,51.73,39100.0,42.3179,42.367,42.3097,42.3507,39100.0
2015-05-28 13:40:00,51.73,51.77,51.72,51.77,47700.0,42.3507,42.3834,42.3425,42.3834,47700.0
2015-05-28 13:45:00,51.77,51.77,51.74,51.76,44700.0,42.3834,42.3834,42.3588,42.3752,44700.0
2015-05-28 13:50:00,51.76,51.79,51.73,51.79,36600.0,42.3752,42.3998,42.3507,42.3998,36600.0
2015-05-28 13:55:00,51.79,51.84,51.74,51.75,69600.0,42.3998,42.4407,42.3588,42.367,69600.0
2015-05-28 14:00:00,51.75,51.79,51.75,51.77,33400.0,42.367,42.3998,42.367,42.3834,33400.0
2015-05-28 14:05:00,51.77,51.79,51.74,51.77,43800.0,42.3834,42.3998,42.3588,42.3834,43800.0
2015-05-28 14:10:00,51.77,51.81,51.77,51.81,54900.0,42.3834,42.4162,42.3834,42.4162,54900.0
2015-05-28 14:15:00,51.8,51.85,51.8,51.84,86700.0,42.408,42.4489,42.408,42.4407,86700.0
2015-05-28 14:20:00,51.84,51.91,51.83,51.88,102000.0,42.4407,42.498,42.4325,42.4735,102000.0
2015-05-28 14:25:00,51.88,51.94,51.88,51.91,98700.0,42.4735,42.5226,42.4735,42.498,98700.0
2015-05-28 14:30:00,51.91,51.91,51.84,51.85,43900.0,42.498,42.498,42.4407,42.4489,43900.0
2015-05-28 14:35:00,51.85,51.87,51.82,51.83,63500.0,42.4489,42.4653,42.4243,42.4325,63500.0
2015-05-28 14:40:00,51.82,51.85,51.81,51.84,45700.0,42.4243,42.4489,42.4162,42.4407,45700.0
2015-05-28 14:45:00,51.83,51.85,51.81,51.83,38100.0,42.4325,42.4489,42.4162,42.4325,38100.0
2015-05-28 14:50:00,51.83,51.84,51.82,51.84,33400.0,42.4325,42.4407,42.4243,42.4407,33400.0
2015-05-28 14:55:00,51.84,51.85,51.81,51.84,47900.0,42.4407,42.4489,42.4162,42.4407,47900.0
2015-05-28 15:00:00,51.84,51.86,51.83,51.86,40000.0,42.4407,42.4571,42.4325,42.4571,40000.0
2015-05-28 15:05:00,51.85,51.9,51.84,51.88,119200.0,42.4489,42.4898,42.4407,42.4735,119200.0
2015-05-28 15:10:00,51.88,51.89,51.83,51.85,63900.0,42.4735,42.4816,42.4325,42.4489,63900.0
2015-05-28 15:15:00,51.86,51.88,51.85,51.86,32300.0,42.4571,42.4735,42.4489,42.4571,32300.0
2015-05-28 15:20:00,51.86,51.86,51.78,51.79,64200.0,42.4571,42.4571,42.3916,42.3998,64200.0
2015-05-28 15:25:00,51.79,51.8,51.73,51.73,66300.0,42.3998,42.408,42.3507,42.3507,66300.0
2015-05-28 15:30:00,51.74,51.76,51.73,51.74,82400.0,42.3588,42.3752,42.3507,42.3588,82400.0
2015-05-28 15:35:00,51.75,51.78,51.74,51.78,71600.0,42.367,42.3916,42.3588,42.3916,71600.0
2015-05-28 15:40:00,51.77,51.8,51.76,51.78,61000.0,42.3834,42.408,42.3752,42.3916,61000.0
2015-05-28 15:45:00,51.78,51.87,51.78,51.82,156600.0,42.3916,42.4653,42.3916,42.4243,156600.0
2015-05-28 15:50:00,51.81,51.84,51.78,51.8,106400.0,42.4162,42.4407,42.3916,42.408,106400.0
2015-05-28 15:55:00,51.8,51.84,51.78,51.81,327000.0,42.408,42.4407,42.3916,42.4162,327000.0
2015-05-29 09:30:00,51.95,52.12,51.83,52.11,451443.0,42.5308,42.6699,42.4325,42.6618,451443.0
2015-05-29 09:35:00,52.12,52.15,51.86,52.08,178163.0,42.6699,42.6945,42.4571,42.6372,178163.0
2015-05-29 09:40:00,52.09,52.1,51.86,52.06,116164.0,42.6454,42.6536,42.4571,42.6208,116164.0
2015-05-29 09:45:00,52.07,52.23,52.01,52.09,164954.0,42.629,42.76,42.5799,42.6454,164954.0
2015-05-29 09:50:00,52.09,52.14,52.02,52.11,122540.0,42.6454,42.6863,42.5881,42.6618,122540.0
2015-05-29 09:55:00,52.11,52.2,52.02,52.03,97941.0,42.6618,42.7354,42.5881,42.5963,97941.0
2015-05-29 10:00:00,52.02,52.07,51.92,52.01,157898.0,42.5881,42.629,42.5062,42.5799,157898.0
2015-05-29 10:05:00,52.01,52.05,51.94,51.95,150282.0,42.5799,42.6126,42.5226,42.5308,150282.0
2015-05-29 10:10:00,51.95,51.95,51.82,51.82,88625.0,42.5308,42.5308,42.4243,42.4243,88625.0
2015-05-29 10:15:00,51.81,51.82,51.69,51.75,124335.0,42.4162,42.4243,42.3179,42.367,124335.0
2015-05-29 10:20:00,51.74,51.8,51.73,51.77,93767.0,42.3588,42.408,42.3507,42.3834,93767.0
2015-05-29 10:25:00,51.77,51.85,51.76,51.78,124791.0,42.3834,42.4489,42.3752,42.3916,124791.0
2015-05-29 10:30:00,51.77,51.86,51.73,51.85,110964.0,42.3834,42.4571,42.3507,42.4489,110964.0
2015-05-29 10:35:00,51.85,51.85,51.76,51.77,89538.0,42.4489,42.4489,42.3752,42.3834,89538.0
2015-05-29 10:40:00,51.77,51.78,51.68,51.68,102725.0,42.3834,42.3916,42.3097,42.3097,102725.0
2015-05-29 10:45:00,51.68,51.68,51.54,51.54,108786.0,42.3097,42.3097,42.1951,42.1951,108786.0
2015-05-29 10:50:00,51.54,51.54,51.45,51.48,123592.0,42.1951,42.1951,42.1214,42.146,123592.0
2015-05-29 10:55:00,51.48,51.59,51.47,51.59,115340.0,42.146,42.236,42.1378,42.236,115340.0
2015-05-29 11:00:00,51.59,51.62,51.53,51.59,111249.0,42.236,42.2606,42.1869,42.236,111249.0
2015-05-29 11:05:00,51.59,51.6,51.54,51.56,57842.0,42.236,42.2442,42.1951,42.2115,57842.0
2015-05-29 11:10:00,51.55,51.6,51.55,51.57,97145.0,42.2033,42.2442,42.2033,42.2197,97145.0
2015-05-29 11:15:00,51.58,51.61,51.56,51.57,82149.0,42.2279,42.2524,42.2115,42.2197,82149.0
2015-05-29 11:20:00,51.58,51.62,51.57,51.6,115155.0,42.2279,42.2606,42.2197,42.2442,115155.0
2015-05-29 11:25:00,51.61,51.61,51.51,51.53,63338.0,42.2524,42.2524,42.1705,42.1869,63338.0
2015-05-29 11:30:00,51.52,51.59,51.52,51.58,61109.0,42.1787,42.236,42.1787,42.2279,61109.0
2015-05-29 11:35:00,51.57,51.59,51.52,51.58,53532.0,42.2197,42.236,42.1787,42.2279,53532.0
2015-05-29 11:40:00,51.59,51.75,51.59,51.75,96559.0,42.236,42.367,42.236,42.367,96559.0
2015-05-29 11:45:00,51.75,51.79,51.68,51.74,77319.0,42.367,42.3998,42.3097,42.3588,77319.0
2015-05-29 11:50:00,51.73,51.78,51.73,51.78,37703.0,42.3507,42.3916,42.3507,42.3916,37703.0
2015-05-29 11:55:00,51.78,51.81,51.75,51.8,66951.0,42.3916,42.4162,42.367,42.408,66951.0
2015-05-29 12:00:00,51.8,51.85,51.79,51.83,59693.0,42.408,42.4489,42.3998,42.4325,59693.0
2015-05-29 12:05:00,51.83,51.86,51.82,51.86,79208.0,42.4325,42.4571,42.4243,42.4571,79208.0
2015-05-29 12:10:00,51.86,51.86,51.74,51.75,47145.0,42.4571,42.4571,42.3588,42.367,47145.0
2015-05-29 12:15:00,51.75,51.78,51.73,51.76,37956.0,42.367,42.3916,42.3507,42.3752,37956.0
2015-05-29 12:20:00,51.77,51.87,51.76,51.86,45461.0,42.3834,42.4653,42.3752,42.4571,45461.0
2015-05-29 12:25:00,51.86,51.93,51.86,51.9,77685.0,42.4571,42.5144,42.4571,42.4898,77685.0
2015-05-29 12:30:00,51.9,51.99,51.89,51.95,73285.0,42.4898,42.5635,42.4816,42.5308,73285.0
2015-05-29 12:35:00,51.95,51.98,51.93,51.96,74979.0,42.5308,42.5553,42.5144,42.539,74979.0
2015-05-29 12:40:00,51.97,51.98,51.92,51.92,32148.0,42.5471,42.5553,42.5062,42.5062,32148.0
2015-05-29 12:45:00,51.93,51.95,51.87,51.9,152986.0,42.5144,42.5308,42.4653,42.4898,152986.0
2015-05-29 12:50:00,51.9,51.93,51.88,51.93,59612.0,42.4898,42.5144,42.4735,42.5144,59612.0
2015-05-29 12:55:00,51.93,52.01,51.91,52.01,120554.0,42.5144,42.5799,42.498,42.5799,120554.0
2015-05-29 13:00:00,52.01,52.06,52.0,52.06,69251.0,42.5799,42.6208,42.5717,42.6208,69251.0
2015-05-29 13:05:00,52.06,52.06,52.0,52.04,66472.0,42.6208,42.6208,42.5717,42.6044,66472.0
2015-05-29 13:10:00,52.03,52.08,52.02,52.08,62237.0,42.5963,42.6372,42.5881,42.6372,62237.0
2015-05-29 13:15:00,52.07,52.11,52.05,52.11,54956.0,42.629,42.6618,42.6126,42.6618,54956.0
2015-05-29 13:20:00,52.11,52.19,52.11,52.15,130476.0,42.6618,42.7273,42.6618,42.6945,130476.0
2015-05-29 13:25:00,52.15,52.17,52.1,52.12,77545.0,42.6945,42.7109,42.6536,42.6699,77545.0
2015-05-29 13:30:00,52.12,52.14,52.07,52.07,74780.0,42.6699,42.6863,42.629,42.629,74780.0
2015-05-29 13:35:00,52.07,52.1,52.04,52.04,56814.0,42.629,42.6536,42.6044,42.6044,56814.0
2015-05-29 13:40:00,52.04,52.12,52.04,52.11,86051.0,42.6044,42.6699,42.6044,42.6618,86051.0
2015-05-29 13:45:00,52.11,52.13,52.1,52.11,38192.0,42.6618,42.6781,42.6536,42.6618,38192.0
2015-05-29 13:50:00,52.11,52.11,52.08,52.1,48067.0,42.6618,42.6618,42.6372,42.6536,48067.0
2015-05-29 13:55:00,52.1,52.17,52.09,52.11,107060.0,42.6536,42.7109,42.6454,42.6618,107060.0
2015-05-29 14:00:00,52.12,52.13,52.06,52.07,71450.0,42.6699,42.6781,42.6208,42.629,71450.0
2015-05-29 14:05:00,52.06,52.08,52.04,52.04,48028.0,42.6208,42.6372,42.6044,42.6044,48028.0
2015-05-29 14:10:00,52.03,52.07,52.02,52.04,33822.0,42.5963,42.629,42.5881,42.6044,33822.0
2015-05-29 14:15:00,52.04,52.04,52.0,52.01,41751.0,42.6044,42.6044,42.5717,42.5799,41751.0
2015-05-29 14:20:00,52.0,52.01,51.9,51.9,56355.0,42.5717,42.5799,42.4898,42.4898,56355.0
2015-05-29 14:25:00,51.89,51.98,51.89,51.94,49624.0,42.4816,42.5553,42.4816,42.5226,49624.0
2015-05-29 14:30:00,51.94,52.01,51.92,52.0,97096.0,42.5226,42.5799,42.5062,42.5717,97096.0
2015-05-29 14:35:00,52.0,52.01,51.95,51.98,63276.0,42.5717,42.5799,42.5308,42.5553,63276.0
2015-05-29 14:40:00,51.98,51.98,51.88,51.9,82160.0,42.5553,42.5553,42.4735,42.4898,82160.0
2015-05-29 14:45:00,51.9,51.9,51.83,51.84,44043.0,42.4898,42.4898,42.4325,42.4407,44043.0
2015-05-29 14:50:00,51.83,51.88,51.81,51.88,42588.0,42.4325,42.4735,42.4162,42.4735,42588.0
2015-05-29 14:55:00,51.88,51.92,51.86,51.87,48938.0,42.4735,42.5062,42.4571,42.4653,48938.0
2015-05-29 15:00:00,51.87,51.89,51.85,51.88,38802.0,42.4653,42.4816,42.4489,42.4735,38802.0
2015-05-29 15:05:00,51.87,51.92,51.81,51.92,74200.0,42.4653,42.5062,42.4162,42.5062,74200.0
2015-05-29 15:10:00,51.91,51.98,51.91,51.94,76237.0,42.498,42.5553,42.498,42.5226,76237.0
2015-05-29 15:15:00,51.95,51.95,51.89,51.9,82866.0,42.5308,42.5308,42.4816,42.4898,82866.0
2015-05-29 15:20:00,51.91,51.98,51.89,51.98,54981.0,42.498,42.5553,42.4816,42.5553,54981.0
2015-05-29 15:25:00,51.97,52.02,51.96,51.99,110756.0,42.5471,42.5881,42.539,42.5635,110756.0
2015-05-29 15:30:00,51.99,52.02,51.93,51.96,71081.0,42.5635,42.5881,42.5144,42.539,71081.0
2015-05-29 15:35:00,51.96,51.99,51.95,51.99,55046.0,42.539,42.5635,42.5308,42.5635,55046.0
2015-05-29 15:40:00,51.99,52.03,51.98,51.99,92757.0,42.5635,42.5963,42.5553,42.5635,92757.0
2015-05-29 15:45:00,51.99,52.03,51.98,52.0,155480.0,42.5635,42.5963,42.5553,42.5717,155480.0
2015-05-29 15:50:00,52.0,52.01,51.93,52.01,236807.0,42.5717,42.5799,42.5144,42.5799,236807.0
2015-05-29 15:55:00,52.0,52.05,51.96,51.96,316630.0,42.5717,42.6126,42.539,42.539,316630.0
2015-06-01 09:30:00,51.97,52.45,51.96,52.13,481887.0,42.5471,42.9401,42.539,42.6781,481887.0
2015-06-01 09:35:00,52.12,52.18,52.02,52.16,94622.0,42.6699,42.7191,42.5881,42.7027,94622.0
2015-06-01 09:40:00,52.16,52.2,51.97,51.98,219520.0,42.7027,42.7354,42.5471,42.5553,219520.0
2015-06-01 09:45:00,51.99,52.02,51.83,51.9,132093.0,42.5635,42.5881,42.4325,42.4898,132093.0
2015-06-01 09:50:00,51.89,51.89,51.67,51.75,161197.0,42.4816,42.4816,42.3015,42.367,161197.0
2015-06-01 09:55:00,51.74,51.9,51.73,51.9,125261.0,42.3588,42.4898,42.3507,42.4898,125261.0
2015-06-01 10:00:00,51.9,52.08,51.88,52.05,98290.0,42.4898,42.6372,42.4735,42.6126,98290.0
2015-06-01 10:05:00,52.04,52.04,51.83,51.88,117375.0,42.6044,42.6044,42.4325,42.4735,117375.0
2015-06-01 10:10:00,51.88,51.9,51.71,51.71,81902.0,42.4735,42.4898,42.3343,42.3343,81902.0
2015-06-01 10:15:00,51.72,51.77,51.7,51.75,89338.0,42.3425,42.3834,42.3261,42.367,89338.0
2015-06-01 10:20:00,51.75,51.91,51.75,51.89,44745.0,42.367,42.498,42.367,42.4816,44745.0
2015-06-01 10:25:00,51.9,51.9,51.8,51.88,73391.0,42.4898,42.4898,42.408,42.4735,73391.0
2015-06-01 10:30:00,51.88,51.93,51.79,51.9,80066.0,42.4735,42.5144,42.3998,42.4898,80066.0
2015-06-01 10:35:00,51.91,51.96,51.79,51.9,71861.0,42.498,42.539,42.3998,42.4898,71861.0
2015-06-01 10:40:00,51.9,51.92,51.85,51.89,46378.0,42.4898,42.5062,42.4489,42.4816,46378.0
2015-06-01 10:45:00,51.88,51.98,51.84,51.98,69024.0,42.4735,42.5553,42.4407,42.5553,69024.0
2015-06-01 10:50:00,51.98,52.0,51.92,51.97,93995.0,42.5553,42.5717,42.5062,42.5471,93995.0
2015-06-01 10:55:00,51.96,52.09,51.91,52.08,101617.0,42.539,42.6454,42.498,42.6372,101617.0
2015-06-01 11:00:00,52.08,52.15,52.08,52.1,100563.0,42.6372,42.6945,42.6372,42.6536,100563.0
2015-06-01 11:05:00,52.1,52.15,52.07,52.13,80612.0,42.6536,42.6945,42.629,42.6781,80612.0
2015-06-01 11:10:00,52.13,52.15,52.11,52.13,41610.0,42.6781,42.6945,42.6618,42.6781,41610.0
2015-06-01 11:15:00,52.12,52.13,52.02,52.04,68549.0,42.6699,42.6781,42.5881,42.6044,68549.0
2015-06-01 11:20:00,52.03,52.12,52.03,52.06,44035.0,42.5963,42.6699,42.5963,42.6208,44035.0
2015-06-01 11:25:00,52.07,52.09,51.99,52.01,52952.0,42.629,42.6454,42.5635,42.5799,52952.0
2015-06-01 11:30:00,52.0,52.07,52.0,52.05,29889.0,42.5717,42.629,42.5717,42.6126,29889.0
2015-06-01 11:35:00,52.06,52.1,52.02,52.09,28034.0,42.6208,42.6536,42.5881,42.6454,28034.0
2015-06-01 11:40:00,52.08,52.14,52.07,52.12,63102.0,42.6372,42.6863,42.629,42.6699,63102.0
2015-06-01 11:45:00,52.12,52.13,52.06,52.11,42024.0,42.6699,42.6781,42.6208,42.6618,42024.0
2015-06-01 11:50:00,52.1,52.17,52.09,52.16,59901.0,42.6536,42.7109,42.6454,42.7027,59901.0
2015-06-01 11:55:00,52.16,52.17,52.12,52.12,41281.0,42.7027,42.7109,42.6699,42.6699,41281.0
2015-06-01 12:00:00,52.12,52.2,52.11,52.19,45699.0,42.6699,42.7354,42.6618,42.7273,45699.0
2015-06-01 12:05:00,52.19,52.19,52.11,52.13,42199.0,42.7273,42.7273,42.6618,42.6781,42199.0
2015-06-01 12:10:00,52.13,52.14,52.1,52.1,23245.0,42.6781,42.6863,42.6536,42.6536,23245.0
2015-06-01 12:15:00,52.11,52.27,52.1,52.26,106159.0,42.6618,42.7927,42.6536,42.7846,106159.0
2015-06-01 12:20:00,52.27,52.34,52.26,52.32,76316.0,42.7927,42.8501,42.7846,42.8337,76316.0
2015-06-01 12:25:00,52.32,52.39,52.28,52.38,67934.0,42.8337,42.891,42.8009,42.8828,67934.0
2015-06-01 12:30:00,52.38,52.4,52.3,52.3,58018.0,42.8828,42.8992,42.8173,42.8173,58018.0
2015-06-01 12:35:00,52.31,52.33,52.29,52.3,31155.0,42.8255,42.8419,42.8091,42.8173,31155.0
2015-06-01 12:40:00,52.3,52.3,52.27,52.29,25935.0,42.8173,42.8173,42.7927,42.8091,25935.0
2015-06-01 12:45:00,52.3,52.32,52.29,52.32,44255.0,42.8173,42.8337,42.8091,42.8337,44255.0
2015-06-01 12:50:00,52.32,52.32,52.28,52.28,34859.0,42.8337,42.8337,42.8009,42.8009,34859.0
2015-06-01 12:55:00,52.29,52.31,52.25,52.29,49340.0,42.8091,42.8255,42.7764,42.8091,49340.0
2015-06-01 13:00:00,52.3,52.35,52.29,52.34,48459.0,42.8173,42.8582,42.8091,42.8501,48459.0
2015-06-01 13:05:00,52.34,52.37,52.33,52.36,51847.0,42.8501,42.8746,42.8419,42.8664,51847.0
2015-06-01 13:10:00,52.36,52.41,52.35,52.4,69659.0,42.8664,42.9074,42.8582,42.8992,69659.0
2015-06-01 13:15:00,52.4,52.4,52.33,52.35,47683.0,42.8992,42.8992,42.8419,42.8582,47683.0
2015-06-01 13:20:00,52.35,52.4,52.35,52.39,46059.0,42.8582,42.8992,42.8582,42.891,46059.0
2015-06-01 13:25:00,52.39,52.41,52.35,52.38,42107.0,42.891,42.9074,42.8582,42.8828,42107.0
2015-06-01 13:30:00,52.38,52.41,52.33,52.34,100993.0,42.8828,42.9074,42.8419,42.8501,100993.0
2015-06-01 13:35:00,52.34,52.35,52.31,52.34,27135.0,42.8501,42.8582,42.8255,42.8501,27135.0
2015-06-01 13:40:00,52.34,52.43,52.34,52.43,53480.0,42.8501,42.9237,42.8501,42.9237,53480.0
2015-06-01 13:45:00,52.42,52.43,52.37,52.41,31512.0,42.9156,42.9237,42.8746,42.9074,31512.0
2015-06-01 13:50:00,52.41,52.43,52.39,52.41,45851.0,42.9074,42.9237,42.891,42.9074,45851.0
2015-06-01 13:55:00,52.41,52.42,52.36,52.4,43270.0,42.9074,42.9156,42.8664,42.8992,43270.0
2015-06-01 14:00:00,52.41,52.42,52.34,52.34,68223.0,42.9074,42.9156,42.8501,42.8501,68223.0
2015-06-01 14:05:00,52.34,52.35,52.31,52.31,53811.0,42.8501,42.8582,42.8255,42.8255,53811.0
2015-06-01 14:10:00,52.31,52.32,52.28,52.29,36543.0,42.8255,42.8337,42.8009,42.8091,36543.0
2015-06-01 14:15:00,52.28,52.35,52.28,52.34,39330.0,42.8009,42.8582,42.8009,42.8501,39330.0
2015-06-01 14:20:00,52.34,52.38,52.3,52.36,33904.0,42.8501,42.8828,42.8173,42.8664,33904.0
2015-06-01 14:25:00,52.37,52.38,52.35,52.36,27188.0,42.8746,42.8828,42.8582,42.8664,27188.0
2015-06-01 14:30:00,52.37,52.38,52.34,52.36,47328.0,42.8746,42.8828,42.8501,42.8664,47328.0
2015-06-01 14:35:00,52.35,52.38,52.35,52.36,34601.0,42.8582,42.8828,42.8582,42.8664,34601.0
2015-06-01 14:40:00,52.36,52.4,52.35,52.39,40786.0,42.8664,42.8992,42.8582,42.891,40786.0
2015-06-01 14:45:00,52.39,52.43,52.38,52.41,67252.0,42.891,42.9237,42.8828,42.9074,67252.0
2015-06-01 14:50:00,52.41,52.43,52.37,52.42,86481.0,42.9074,42.9237,42.8746,42.9156,86481.0
2015-06-01 14:55:00,52.42,52.44,52.4,52.42,49875.0,42.9156,42.9319,42.8992,42.9156,49875.0
2015-06-01 15:00:00,52.42,52.43,52.4,52.41,35991.0,42.9156,42.9237,42.8992,42.9074,35991.0
2015-06-01 15:05:00,52.41,52.46,52.4,52.46,83944.0,42.9074,42.9483,42.8992,42.9483,83944.0
2015-06-01 15:10:00,52.46,52.46,52.4,52.41,84541.0,42.9483,42.9483,42.8992,42.9074,84541.0
2015-06-01 15:15:00,52.41,52.42,52.35,52.36,64245.0,42.9074,42.9156,42.8582,42.8664,64245.0
2015-06-01 15:20:00,52.36,52.37,52.33,52.36,56282.0,42.8664,42.8746,42.8419,42.8664,56282.0
2015-06-01 15:25:00,52.36,52.37,52.33,52.35,40692.0,42.8664,42.8746,42.8419,42.8582,40692.0
2015-06-01 15:30:00,52.36,52.36,52.25,52.29,77440.0,42.8664,42.8664,42.7764,42.8091,77440.0
2015-06-01 15:35:00,52.29,52.31,52.26,52.27,74434.0,42.8091,42.8255,42.7846,42.7927,74434.0
2015-06-01 15:40:00,52.27,52.29,52.25,52.26,82186.0,42.7927,42.8091,42.7764,42.7846,82186.0
2015-06-01 15:45:00,52.25,52.27,52.24,52.26,88837.0,42.7764,42.7927,42.7682,42.7846,88837.0
2015-06-01 15:50:00,52.25,52.26,52.16,52.19,248443.0,42.7764,42.7846,42.7027,42.7273,248443.0
2015-06-01 15:55:00,52.2,52.24,52.18,52.22,302965.0,42.7354,42.7682,42.7191,42.7518,302965.0
2015-06-02 09:30:00,51.96,52.12,51.83,51.91,248691.0,42.539,42.6699,42.4325,42.498,248691.0
2015-06-02 09:35:00,51.92,51.92,51.66,51.77,166494.0,42.5062,42.5062,42.2933,42.3834,166494.0
2015-06-02 09:40:00,51.77,51.89,51.69,51.87,150877.0,42.3834,42.4816,42.3179,42.4653,150877.0
2015-06-02 09:45:00,51.86,52.0,51.83,51.83,148988.0,42.4571,42.5717,42.4325,42.4325,148988.0
2015-06-02 09:50:00,51.84,51.89,51.79,51.87,69830.0,42.4407,42.4816,42.3998,42.4653,69830.0
2015-06-02 09:55:00,51.86,51.95,51.85,51.92,102025.0,42.4571,42.5308,42.4489,42.5062,102025.0
2015-06-02 10:00:00,51.92,52.11,51.86,52.11,114366.0,42.5062,42.6618,42.4571,42.6618,114366.0
2015-06-02 10:05:00,52.1,52.21,52.1,52.17,123648.0,42.6536,42.7436,42.6536,42.7109,123648.0
2015-06-02 10:10:00,52.17,52.23,52.16,52.18,86123.0,42.7109,42.76,42.7027,42.7191,86123.0
2015-06-02 10:15:00,52.18,52.27,52.18,52.2,108095.0,42.7191,42.7927,42.7191,42.7354,108095.0
2015-06-02 10:20:00,52.21,52.3,52.2,52.28,62325.0,42.7436,42.8173,42.7354,42.8009,62325.0
2015-06-02 10:25:00,52.28,52.3,52.12,52.15,76532.0,42.8009,42.8173,42.6699,42.6945,76532.0
2015-06-02 10:30:00,52.15,52.19,52.11,52.17,48396.0,42.6945,42.7273,42.6618,42.7109,48396.0
2015-06-02 10:35:00,52.18,52.3,52.18,52.25,84645.0,42.7191,42.8173,42.7191,42.7764,84645.0
2015-06-02 10:40:00,52.24,52.24,52.15,52.16,61678.0,42.7682,42.7682,42.6945,42.7027,61678.0
2015-06-02 10:45:00,52.16,52.22,52.13,52.14,97918.0,42.7027,42.7518,42.6781,42.6863,97918.0
2015-06-02 10:50:00,52.15,52.15,52.08,52.1,83819.0,42.6945,42.6945,42.6372,42.6536,83819.0
2015-06-02 10:55:00,52.1,52.12,52.0,52.0,66799.0,42.6536,42.6699,42.5717,42.5717,66799.0
2015-06-02 11:00:00,52.0,52.04,51.96,52.02,63138.0,42.5717,42.6044,42.539,42.5881,63138.0
2015-06-02 11:05:00,52.02,52.08,51.98,52.08,41616.0,42.5881,42.6372,42.5553,42.6372,41616.0
2015-06-02 11:10:00,52.08,52.12,52.06,52.06,50205.0,42.6372,42.6699,42.6208,42.6208,50205.0
2015-06-02 11:15:00,52.06,52.07,51.99,52.0,110400.0,42.6208,42.629,42.5635,42.5717,110400.0
2015-06-02 11:20:00,52.01,52.1,52.01,52.05,92581.0,42.5799,42.6536,42.5799,42.6126,92581.0
2015-06-02 11:25:00,52.05,52.05,51.99,52.01,70755.0,42.6126,42.6126,42.5635,42.5799,70755.0
2015-06-02 11:30:00,52.01,52.04,51.97,51.98,110080.0,42.5799,42.6044,42.5471,42.5553,110080.0
2015-06-02 11:35:00,51.97,52.05,51.97,52.02,62209.0,42.5471,42.6126,42.5471,42.5881,62209.0
2015-06-02 11:40:00,52.02,52.04,52.01,52.01,28529.0,42.5881,42.6044,42.5799,42.5799,28529.0
2015-06-02 11:45:00,52.02,52.03,51.99,52.03,61557.0,42.5881,42.5963,42.5635,42.5963,61557.0
2015-06-02 11:50:00,52.03,52.04,52.0,52.0,27448.0,42.5963,42.6044,42.5717,42.5717,27448.0
2015-06-02 11:55:00,52.0,52.02,51.99,52.01,65825.0,42.5717,42.5881,42.5635,42.5799,65825.0
2015-06-02 12:00:00,52.0,52.19,52.0,52.14,75738.0,42.5717,42.7273,42.5717,42.6863,75738.0
2015-06-02 12:05:00,52.14,52.21,52.13,52.16,68402.0,42.6863,42.7436,42.6781,42.7027,68402.0
2015-06-02 12:10:00,52.16,52.18,52.1,52.1,30384.0,42.7027,42.7191,42.6536,42.6536,30384.0
2015-06-02 12:15:00,52.11,52.11,52.07,52.09,27079.0,42.6618,42.6618,42.629,42.6454,27079.0
2015-06-02 12:20:00,52.09,52.13,52.08,52.1,40200.0,42.6454,42.6781,42.6372,42.6536,40200.0
2015-06-02 12:25:00,52.1,52.1,52.0,52.0,51112.0,42.6536,42.6536,42.5717,42.5717,51112.0
2015-06-02 12:30:00,52.01,52.1,52.0,52.09,84227.0,42.5799,42.6536,42.5717,42.6454,84227.0
2015-06-02 12:35:00,52.09,52.09,52.04,52.08,47908.0,42.6454,42.6454,42.6044,42.6372,47908.0
2015-06-02 12:40:00,52.09,52.12,52.08,52.11,57705.0,42.6454,42.6699,42.6372,42.6618,57705.0
2015-06-02 12:45:00,52.11,52.16,52.1,52.16,42244.0,42.6618,42.7027,42.6536,42.7027,42244.0
2015-06-02 12:50:00,52.16,52.2,52.15,52.17,67318.0,42.7027,42.7354,42.6945,42.7109,67318.0
2015-06-02 12:55:00,52.18,52.23,52.17,52.22,86946.0,42.7191,42.76,42.7109,42.7518,86946.0
2015-06-02 13:00:00,52.21,52.24,52.19,52.21,56766.0,42.7436,42.7682,42.7273,42.7436,56766.0
2015-06-02 13:05:00,52.21,52.22,52.16,52.16,49365.0,42.7436,42.7518,42.7027,42.7027,49365.0
2015-06-02 13:10:00,52.16,52.18,52.15,52.16,25767.0,42.7027,42.7191,42.6945,42.7027,25767.0
2015-06-02 13:15:00,52.16,52.2,52.13,52.17,108930.0,42.7027,42.7354,42.6781,42.7109,108930.0
2015-06-02 13:20:00,52.17,52.21,52.12,52.13,87500.0,42.7109,42.7436,42.6699,42.6781,87500.0
2015-06-02 13:25:00,52.12,52.14,52.07,52.07,48348.0,42.6699,42.6863,42.629,42.629,48348.0
2015-06-02 13:30:00,52.08,52.09,52.05,52.05,58872.0,42.6372,42.6454,42.6126,42.6126,58872.0
2015-06-02 13:35:00,52.06,52.08,52.05,52.07,37411.0,42.6208,42.6372,42.6126,42.629,37411.0
2015-06-02 13:40:00,52.07,52.12,52.06,52.09,51124.0,42.629,42.6699,42.6208,42.6454,51124.0
2015-06-02 13:45:00,52.09,52.1,52.07,52.08,45584.0,42.6454,42.6536,42.629,42.6372,45584.0
2015-06-02 13:50:00,52.07,52.12,52.04,52.09,54302.0,42.629,42.6699,42.6044,42.6454,54302.0
2015-06-02 13:55:00,52.09,52.11,52.06,52.08,30633.0,42.6454,42.6618,42.6208,42.6372,30633.0
2015-06-02 14:00:00,52.07,52.12,52.07,52.12,36872.0,42.629,42.6699,42.629,42.6699,36872.0
2015-06-02 14:05:00,52.11,52.15,52.11,52.11,41557.0,42.6618,42.6945,42.6618,42.6618,41557.0
2015-06-02 14:10:00,52.12,52.12,52.06,52.08,51863.0,42.6699,42.6699,42.6208,42.6372,51863.0
2015-06-02 14:15:00,52.07,52.09,52.06,52.08,27805.0,42.629,42.6454,42.6208,42.6372,27805.0
2015-06-02 14:20:00,52.08,52.08,52.02,52.06,71587.0,42.6372,42.6372,42.5881,42.6208,71587.0
2015-06-02 14:25:00,52.07,52.07,51.91,51.93,239136.0,42.629,42.629,42.498,42.5144,239136.0
2015-06-02 14:30:00,51.93,52.0,51.92,51.98,132465.0,42.5144,42.5717,42.5062,42.5553,132465.0
2015-06-02 14:35:00,51.98,51.99,51.96,51.97,76681.0,42.5553,42.5635,42.539,42.5471,76681.0
2015-06-02 14:40:00,51.96,51.96,51.9,51.92,63624.0,42.539,42.539,42.4898,42.5062,63624.0
2015-06-02 14:45:00,51.91,51.94,51.9,51.9,58747.0,42.498,42.5226,42.4898,42.4898,58747.0
2015-06-02 14:50:00,51.91,51.94,51.87,51.92,65551.0,42.498,42.5226,42.4653,42.5062,65551.0
2015-06-02 14:55:00,51.93,51.97,51.92,51.97,66453.0,42.5144,42.5471,42.5062,42.5471,66453.0
2015-06-02 15:00:00,51.98,51.98,51.91,51.91,72377.0,42.5553,42.5553,42.498,42.498,72377.0
2015-06-02 15:05:00,51.91,51.96,51.9,51.95,69375.0,42.498,42.539,42.4898,42.5308,69375.0
2015-06-02 15:10:00,51.96,51.97,51.93,51.93,70092.0,42.539,42.5471,42.5144,42.5144,70092.0
2015-06-02 15:15:00,51.93,51.99,51.93,51.99,89685.0,42.5144,42.5635,42.5144,42.5635,89685.0
2015-06-02 15:20:00,51.98,52.0,51.9,51.91,82709.0,42.5553,42.5717,42.4898,42.498,82709.0
2015-06-02 15:25:00,51.91,51.91,51.85,51.85,109750.0,42.498,42.498,42.4489,42.4489,109750.0
2015-06-02 15:30:00,51.85,51.88,51.83,51.84,131334.0,42.4489,42.4735,42.4325,42.4407,131334.0
2015-06-02 15:35:00,51.84,51.87,51.82,51.82,166696.0,42.4407,42.4653,42.4243,42.4243,166696.0
2015-06-02 15:40:00,51.82,51.83,51.76,51.77,175542.0,42.4243,42.4325,42.3752,42.3834,175542.0
2015-06-02 15:45:00,51.77,51.78,51.73,51.76,209656.0,42.3834,42.3916,42.3507,42.3752,209656.0
2015-06-02 15:50:00,51.74,51.76,51.71,51.75,289585.0,42.3588,42.3752,42.3343,42.367,289585.0
2015-06-02 15:55:00,51.75,51.76,51.71,51.73,379725.0,42.367,42.3752,42.3343,42.3507,379725.0
2015-06-03 09:30:00,51.97,52.0,51.67,51.67,347812.0,42.5471,42.5717,42.3015,42.3015,347812.0
2015-06-03 09:35:00,51.68,52.05,51.67,52.04,112790.0,42.3097,42.6126,42.3015,42.6044,112790.0
2015-06-03 09:40:00,52.05,52.23,51.99,52.17,95977.0,42.6126,42.76,42.5635,42.7109,95977.0
2015-06-03 09:45:00,52.18,52.18,52.03,52.08,99965.0,42.7191,42.7191,42.5963,42.6372,99965.0
2015-06-03 09:50:00,52.07,52.17,52.02,52.13,86436.0,42.629,42.7109,42.5881,42.6781,86436.0
2015-06-03 09:55:00,52.13,52.21,52.11,52.19,70265.0,42.6781,42.7436,42.6618,42.7273,70265.0
2015-06-03 10:00:00,52.18,52.18,52.01,52.09,77843.0,42.7191,42.7191,42.5799,42.6454,77843.0
2015-06-03 10:05:00,52.07,52.09,51.97,52.08,65976.0,42.629,42.6454,42.5471,42.6372,65976.0
2015-06-03 10:10:00,52.08,52.21,52.07,52.21,78002.0,42.6372,42.7436,42.629,42.7436,78002.0
2015-06-03 10:15:00,52.21,52.22,52.15,52.19,59188.0,42.7436,42.7518,42.6945,42.7273,59188.0
2015-06-03 10:20:00,52.2,52.27,52.18,52.23,68290.0,42.7354,42.7927,42.7191,42.76,68290.0
2015-06-03 10:25:00,52.23,52.23,52.16,52.22,104015.0,42.76,42.76,42.7027,42.7518,104015.0
2015-06-03 10:30:00,52.22,52.25,52.17,52.17,80925.0,42.7518,42.7764,42.7109,42.7109,80925.0
2015-06-03 10:35:00,52.18,52.19,52.14,52.18,53636.0,42.7191,42.7273,42.6863,42.7191,53636.0
2015-06-03 10:40:00,52.17,52.19,52.1,52.13,63288.0,42.7109,42.7273,42.6536,42.6781,63288.0
2015-06-03 10:45:00,52.13,52.2,52.12,52.14,60566.0,42.6781,42.7354,42.6699,42.6863,60566.0
2015-06-03 10:50:00,52.15,52.15,52.12,52.14,45972.0,42.6945,42.6945,42.6699,42.6863,45972.0
2015-06-03 10:55:00,52.14,52.15,52.11,52.14,62242.0,42.6863,42.6945,42.6618,42.6863,62242.0
2015-06-03 11:00:00,52.14,52.17,52.11,52.11,32769.0,42.6863,42.7109,42.6618,42.6618,32769.0
2015-06-03 11:05:00,52.11,52.13,52.06,52.09,36700.0,42.6618,42.6781,42.6208,42.6454,36700.0
2015-06-03 11:10:00,52.09,52.1,52.06,52.08,29411.0,42.6454,42.6536,42.6208,42.6372,29411.0
2015-06-03 11:15:00,52.08,52.11,52.05,52.11,40816.0,42.6372,42.6618,42.6126,42.6618,40816.0
2015-06-03 11:20:00,52.11,52.11,52.04,52.05,38360.0,42.6618,42.6618,42.6044,42.6126,38360.0
2015-06-03 11:25:00,52.04,52.05,51.99,52.01,101481.0,42.6044,42.6126,42.5635,42.5799,101481.0
2015-06-03 11:30:00,52.02,52.09,52.01,52.06,43805.0,42.5881,42.6454,42.5799,42.6208,43805.0
2015-06-03 11:35:00,52.07,52.11,52.04,52.04,40568.0,42.629,42.6618,42.6044,42.6044,40568.0
2015-06-03 11:40:00,52.04,52.06,51.99,52.04,76679.0,42.6044,42.6208,42.5635,42.6044,76679.0
2015-06-03 11:45:00,52.04,52.04,51.93,51.94,54343.0,42.6044,42.6044,42.5144,42.5226,54343.0
2015-06-03 11:50:00,51.94,51.96,51.9,51.95,47031.0,42.5226,42.539,42.4898,42.5308,47031.0
2015-06-03 11:55:00,51.95,51.98,51.94,51.97,37790.0,42.5308,42.5553,42.5226,42.5471,37790.0
2015-06-03 12:00:00,51.97,51.98,51.93,51.97,43210.0,42.5471,42.5553,42.5144,42.5471,43210.0
2015-06-03 12:05:00,51.97,51.99,51.96,51.98,31831.0,42.5471,42.5635,42.539,42.5553,31831.0
2015-06-03 12:10:00,51.98,52.01,51.97,51.98,52505.0,42.5553,42.5799,42.5471,42.5553,52505.0
2015-06-03 12:15:00,51.99,52.09,51.98,52.03,64407.0,42.5635,42.6454,42.5553,42.5963,64407.0
2015-06-03 12:20:00,52.03,52.03,51.96,51.99,20191.0,42.5963,42.5963,42.539,42.5635,20191.0
2015-06-03 12:25:00,51.98,51.99,51.94,51.98,36672.0,42.5553,42.5635,42.5226,42.5553,36672.0
2015-06-03 12:30:00,51.98,52.01,51.94,51.95,39905.0,42.5553,42.5799,42.5226,42.5308,39905.0
2015-06-03 12:35:00,51.96,52.0,51.95,51.99,23703.0,42.539,42.5717,42.5308,42.5635,23703.0
2015-06-03 12:40:00,51.99,52.01,51.93,51.94,56242.0,42.5635,42.5799,42.5144,42.5226,56242.0
2015-06-03 12:45:00,51.94,51.95,51.9,51.94,57002.0,42.5226,42.5308,42.4898,42.5226,57002.0
2015-06-03 12:50:00,51.95,51.98,51.92,51.97,39450.0,42.5308,42.5553,42.5062,42.5471,39450.0
2015-06-03 12:55:00,51.98,52.0,51.95,51.99,40089.0,42.5553,42.5717,42.5308,42.5635,40089.0
2015-06-03 13:00:00,51.99,52.02,51.96,51.97,35798.0,42.5635,42.5881,42.539,42.5471,35798.0
2015-06-03 13:05:00,51.97,52.01,51.97,52.01,25389.0,42.5471,42.5799,42.5471,42.5799,25389.0
2015-06-03 13:10:00,52.02,52.06,52.0,52.05,31755.0,42.5881,42.6208,42.5717,42.6126,31755.0
2015-06-03 13:15:00,52.04,52.07,52.04,52.07,24772.0,42.6044,42.629,42.6044,42.629,24772.0
2015-06-03 13:20:00,52.07,52.08,52.01,52.02,35663.0,42.629,42.6372,42.5799,42.5881,35663.0
2015-06-03 13:25:00,52.02,52.04,51.98,52.04,40592.0,42.5881,42.6044,42.5553,42.6044,40592.0
2015-06-03 13:30:00,52.03,52.04,51.96,52.02,45467.0,42.5963,42.6044,42.539,42.5881,45467.0
2015-06-03 13:35:00,52.02,52.06,52.02,52.05,21216.0,42.5881,42.6208,42.5881,42.6126,21216.0
2015-06-03 13:40:00,52.05,52.07,52.01,52.02,39030.0,42.6126,42.629,42.5799,42.5881,39030.0
2015-06-03 13:45:00,52.02,52.04,52.0,52.04,39741.0,42.5881,42.6044,42.5717,42.6044,39741.0
2015-06-03 13:50:00,52.04,52.07,52.03,52.06,26574.0,42.6044,42.629,42.5963,42.6208,26574.0
2015-06-03 13:55:00,52.07,52.07,52.02,52.05,30475.0,42.629,42.629,42.5881,42.6126,30475.0
2015-06-03 14:00:00,52.04,52.11,52.04,52.09,56841.0,42.6044,42.6618,42.6044,42.6454,56841.0
2015-06-03 14:05:00,52.09,52.15,52.09,52.14,58709.0,42.6454,42.6945,42.6454,42.6863,58709.0
2015-06-03 14:10:00,52.14,52.17,52.13,52.15,58839.0,42.6863,42.7109,42.6781,42.6945,58839.0
2015-06-03 14:15:00,52.16,52.18,52.13,52.16,42919.0,42.7027,42.7191,42.6781,42.7027,42919.0
2015-06-03 14:20:00,52.16,52.21,52.16,52.2,36478.0,42.7027,42.7436,42.7027,42.7354,36478.0
2015-06-03 14:25:00,52.2,52.21,52.14,52.15,37880.0,42.7354,42.7436,42.6863,42.6945,37880.0
2015-06-03 14:30:00,52.15,52.17,52.13,52.15,35476.0,42.6945,42.7109,42.6781,42.6945,35476.0
2015-06-03 14:35:00,52.15,52.18,52.14,52.16,30346.0,42.6945,42.7191,42.6863,42.7027,30346.0
2015-06-03 14:40:00,52.16,52.2,52.15,52.18,82319.0,42.7027,42.7354,42.6945,42.7191,82319.0
2015-06-03 14:45:00,52.19,52.21,52.17,52.2,69915.0,42.7273,42.7436,42.7109,42.7354,69915.0
2015-06-03 14:50:00,52.2,52.23,52.17,52.18,78416.0,42.7354,42.76,42.7109,42.7191,78416.0
2015-06-03 14:55:00,52.18,52.18,52.13,52.16,47672.0,42.7191,42.7191,42.6781,42.7027,47672.0
2015-06-03 15:00:00,52.16,52.2,52.15,52.19,65050.0,42.7027,42.7354,42.6945,42.7273,65050.0
2015-06-03 15:05:00,52.19,52.21,52.18,52.2,38521.0,42.7273,42.7436,42.7191,42.7354,38521.0
2015-06-03 15:10:00,52.2,52.21,52.16,52.16,48290.0,42.7354,42.7436,42.7027,42.7027,48290.0
2015-06-03 15:15:00,52.16,52.17,52.08,52.1,87631.0,42.7027,42.7109,42.6372,42.6536,87631.0
2015-06-03 15:20:00,52.09,52.12,52.07,52.11,46794.0,42.6454,42.6699,42.629,42.6618,46794.0
2015-06-03 15:25:00,52.11,52.12,52.07,52.07,52496.0,42.6618,42.6699,42.629,42.629,52496.0
2015-06-03 15:30:00,52.07,52.09,52.04,52.09,54773.0,42.629,42.6454,42.6044,42.6454,54773.0
2015-06-03 15:35:00,52.09,52.19,52.08,52.18,85534.0,42.6454,42.7273,42.6372,42.7191,85534.0
2015-06-03 15:40:00,52.17,52.19,52.14,52.18,78454.0,42.7109,42.7273,42.6863,42.7191,78454.0
2015-06-03 15:45:00,52.17,52.18,52.07,52.1,127343.0,42.7109,42.7191,42.629,42.6536,127343.0
2015-06-03 15:50:00,52.09,52.1,52.06,52.08,74145.0,42.6454,42.6536,42.6208,42.6372,74145.0
2015-06-03 15:55:00,52.07,52.14,52.05,52.14,215568.0,42.629,42.6863,42.6126,42.6863,215568.0
2015-06-04 09:30:00,51.87,51.94,51.65,51.75,256768.0,42.4653,42.5226,42.2852,42.367,256768.0
2015-06-04 09:35:00,51.76,51.91,51.68,51.86,78155.0,42.3752,42.498,42.3097,42.4571,78155.0
2015-06-04 09:40:00,51.86,52.03,51.86,51.89,92995.0,42.4571,42.5963,42.4571,42.4816,92995.0
2015-06-04 09:45:00,51.88,51.97,51.81,51.91,122967.0,42.4735,42.5471,42.4162,42.498,122967.0
2015-06-04 09:50:00,51.9,51.98,51.84,51.95,55409.0,42.4898,42.5553,42.4407,42.5308,55409.0
2015-06-04 09:55:00,51.96,52.06,51.95,52.01,86306.0,42.539,42.6208,42.5308,42.5799,86306.0
2015-06-04 10:00:00,52.0,52.18,52.0,52.13,126002.0,42.5717,42.7191,42.5717,42.6781,126002.0
2015-06-04 10:05:00,52.12,52.14,51.98,52.04,89674.0,42.6699,42.6863,42.5553,42.6044,89674.0
2015-06-04 10:10:00,52.03,52.06,51.99,52.0,42387.0,42.5963,42.6208,42.5635,42.5717,42387.0
2015-06-04 10:15:00,52.0,52.04,51.99,52.04,50874.0,42.5717,42.6044,42.5635,42.6044,50874.0
2015-06-04 10:20:00,52.04,52.08,51.99,52.02,80093.0,42.6044,42.6372,42.5635,42.5881,80093.0
2015-06-04 10:25:00,52.02,52.03,51.98,52.01,55343.0,42.5881,42.5963,42.5553,42.5799,55343.0
2015-06-04 10:30:00,52.0,52.01,51.88,51.92,123277.0,42.5717,42.5799,42.4735,42.5062,123277.0
2015-06-04 10:35:00,51.92,51.99,51.88,51.97,79465.0,42.5062,42.5635,42.4735,42.5471,79465.0
2015-06-04 10:40:00,51.96,52.11,51.96,52.11,131821.0,42.539,42.6618,42.539,42.6618,131821.0
2015-06-04 10:45:00,52.1,52.13,52.08,52.09,81970.0,42.6536,42.6781,42.6372,42.6454,81970.0
2015-06-04 10:50:00,52.09,52.11,52.01,52.02,80972.0,42.6454,42.6618,42.5799,42.5881,80972.0
2015-06-04 10:55:00,52.01,52.05,51.95,51.95,53567.0,42.5799,42.6126,42.5308,42.5308,53567.0
2015-06-04 11:00:00,51.95,51.99,51.9,51.98,46957.0,42.5308,42.5635,42.4898,42.5553,46957.0
2015-06-04 11:05:00,51.98,51.98,51.85,51.89,65166.0,42.5553,42.5553,42.4489,42.4816,65166.0
2015-06-04 11:10:00,51.88,52.0,51.85,51.99,47262.0,42.4735,42.5717,42.4489,42.5635,47262.0
2015-06-04 11:15:00,51.99,51.99,51.89,51.9,42602.0,42.5635,42.5635,42.4816,42.4898,42602.0
2015-06-04 11:20:00,51.91,51.91,51.87,51.91,43173.0,42.498,42.498,42.4653,42.498,43173.0
2015-06-04 11:25:00,51.91,51.94,51.89,51.89,33736.0,42.498,42.5226,42.4816,42.4816,33736.0
2015-06-04 11:30:00,51.89,51.91,51.86,51.89,41240.0,42.4816,42.498,42.4571,42.4816,41240.0
2015-06-04 11:35:00,51.89,51.89,51.82,51.84,39044.0,42.4816,42.4816,42.4243,42.4407,39044.0
2015-06-04 11:40:00,51.84,51.9,51.82,51.83,56429.0,42.4407,42.4898,42.4243,42.4325,56429.0
2015-06-04 11:45:00,51.82,51.83,51.78,51.81,58669.0,42.4243,42.4325,42.3916,42.4162,58669.0
2015-06-04 11:50:00,51.82,51.88,51.82,51.85,22863.0,42.4243,42.4735,42.4243,42.4489,22863.0
2015-06-04 11:55:00,51.86,51.9,51.82,51.84,49197.0,42.4571,42.4898,42.4243,42.4407,49197.0
2015-06-04 12:00:00,51.84,51.9,51.81,51.87,44323.0,42.4407,42.4898,42.4162,42.4653,44323.0
2015-06-04 12:05:00,51.87,51.94,51.86,51.94,41859.0,42.4653,42.5226,42.4571,42.5226,41859.0
2015-06-04 12:10:00,51.93,51.95,51.88,51.89,53263.0,42.5144,42.5308,42.4735,42.4816,53263.0
2015-06-04 12:15:00,51.89,51.93,51.89,51.91,47599.0,42.4816,42.5144,42.4816,42.498,47599.0
2015-06-04 12:20:00,51.9,51.93,51.88,51.92,38746.0,42.4898,42.5144,42.4735,42.5062,38746.0
2015-06-04 12:25:00,51.93,51.95,51.92,51.92,29502.0,42.5144,42.5308,42.5062,42.5062,29502.0
2015-06-04 12:30:00,51.92,51.97,51.91,51.97,30389.0,42.5062,42.5471,42.498,42.5471,30389.0
2015-06-04 12:35:00,51.96,51.97,51.92,51.94,30005.0,42.539,42.5471,42.5062,42.5226,30005.0
2015-06-04 12:40:00,51.94,51.94,51.89,51.9,44023.0,42.5226,42.5226,42.4816,42.4898,44023.0
2015-06-04 12:45:00,51.9,51.91,51.89,51.91,33889.0,42.4898,42.498,42.4816,42.498,33889.0
2015-06-04 12:50:00,51.92,51.94,51.91,51.93,30333.0,42.5062,42.5226,42.498,42.5144,30333.0
2015-06-04 12:55:00,51.93,51.94,51.88,51.91,65756.0,42.5144,42.5226,42.4735,42.498,65756.0
2015-06-04 13:00:00,51.91,51.91,51.82,51.83,66583.0,42.498,42.498,42.4243,42.4325,66583.0
2015-06-04 13:05:00,51.82,51.85,51.75,51.78,157209.0,42.4243,42.4489,42.367,42.3916,157209.0
2015-06-04 13:10:00,51.78,51.81,51.77,51.77,51603.0,42.3916,42.4162,42.3834,42.3834,51603.0
2015-06-04 13:15:00,51.78,51.78,51.69,51.72,80649.0,42.3916,42.3916,42.3179,42.3425,80649.0
2015-06-04 13:20:00,51.73,51.73,51.66,51.73,61444.0,42.3507,42.3507,42.2933,42.3507,61444.0
2015-06-04 13:25:00,51.74,51.74,51.66,51.68,65062.0,42.3588,42.3588,42.2933,42.3097,65062.0
2015-06-04 13:30:00,51.67,51.7,51.61,51.64,91156.0,42.3015,42.3261,42.2524,42.277,91156.0
2015-06-04 13:35:00,51.64,51.7,51.62,51.69,58777.0,42.277,42.3261,42.2606,42.3179,58777.0
2015-06-04 13:40:00,51.69,51.7,51.63,51.65,47181.0,42.3179,42.3261,42.2688,42.2852,47181.0
2015-06-04 13:45:00,51.64,51.65,51.59,51.62,96122.0,42.277,42.2852,42.236,42.2606,96122.0
2015-06-04 13:50:00,51.62,51.69,51.61,51.66,44891.0,42.2606,42.3179,42.2524,42.2933,44891.0
2015-06-04 13:55:00,51.67,51.67,51.57,51.64,71637.0,42.3015,42.3015,42.2197,42.277,71637.0
2015-06-04 14:00:00,51.63,51.64,51.57,51.64,31500.0,42.2688,42.277,42.2197,42.277,31500.0
2015-06-04 14:05:00,51.64,51.67,51.62,51.66,41310.0,42.277,42.3015,42.2606,42.2933,41310.0
2015-06-04 14:10:00,51.66,51.75,51.65,51.73,62346.0,42.2933,42.367,42.2852,42.3507,62346.0
2015-06-04 14:15:00,51.73,51.74,51.68,51.7,54965.0,42.3507,42.3588,42.3097,42.3261,54965.0
2015-06-04 14:20:00,51.69,51.74,51.68,51.72,30440.0,42.3179,42.3588,42.3097,42.3425,30440.0
2015-06-04 14:25:00,51.73,51.74,51.68,51.69,43973.0,42.3507,42.3588,42.3097,42.3179,43973.0
2015-06-04 14:30:00,51.7,51.73,51.69,51.71,49420.0,42.3261,42.3507,42.3179,42.3343,49420.0
2015-06-04 14:35:00,51.71,51.74,51.68,51.7,37129.0,42.3343,42.3588,42.3097,42.3261,37129.0
2015-06-04 14:40:00,51.71,51.77,51.7,51.74,32481.0,42.3343,42.3834,42.3261,42.3588,32481.0
2015-06-04 14:45:00,51.74,51.76,51.69,51.71,32186.0,42.3588,42.3752,42.3179,42.3343,32186.0
2015-06-04 14:50:00,51.71,51.77,51.69,51.72,42190.0,42.3343,42.3834,42.3179,42.3425,42190.0
2015-06-04 14:55:00,51.71,51.76,51.7,51.73,24473.0,42.3343,42.3752,42.3261,42.3507,24473.0
2015-06-04 15:00:00,51.73,51.79,51.72,51.79,26134.0,42.3507,42.3998,42.3425,42.3998,26134.0
2015-06-04 15:05:00,51.79,51.8,51.71,51.74,61917.0,42.3998,42.408,42.3343,42.3588,61917.0
2015-06-04 15:10:00,51.75,51.76,51.7,51.76,38160.0,42.367,42.3752,42.3261,42.3752,38160.0
2015-06-04 15:15:00,51.76,51.76,51.68,51.69,79238.0,42.3752,42.3752,42.3097,42.3179,79238.0
2015-06-04 15:20:00,51.69,51.73,51.67,51.67,55863.0,42.3179,42.3507,42.3015,42.3015,55863.0
2015-06-04 15:25:00,51.68,51.72,51.66,51.68,55832.0,42.3097,42.3425,42.2933,42.3097,55832.0
2015-06-04 15:30:00,51.67,51.69,51.66,51.68,49744.0,42.3015,42.3179,42.2933,42.3097,49744.0
2015-06-04 15:35:00,51.69,51.71,51.67,51.7,57135.0,42.3179,42.3343,42.3015,42.3261,57135.0
2015-06-04 15:40:00,51.7,51.74,51.68,51.69,70995.0,42.3261,42.3588,42.3097,42.3179,70995.0
2015-06-04 15:45:00,51.69,51.73,51.67,51.69,63639.0,42.3179,42.3507,42.3015,42.3179,63639.0
2015-06-04 15:50:00,51.69,51.69,51.65,51.68,91162.0,42.3179,42.3179,42.2852,42.3097,91162.0
2015-06-04 15:55:00,51.68,51.74,51.67,51.74,209469.0,42.3097,42.3588,42.3015,42.3588,209469.0
2015-06-05 09:30:00,51.57,51.74,51.46,51.52,226867.0,42.2197,42.3588,42.1296,42.1787,226867.0
2015-06-05 09:35:00,51.46,51.59,51.37,51.37,63047.0,42.1296,42.236,42.0559,42.0559,63047.0
2015-06-05 09:40:00,51.37,51.48,51.27,51.42,70909.0,42.0559,42.146,41.9741,42.0969,70909.0
2015-06-05 09:45:00,51.43,51.53,51.4,51.47,75936.0,42.1051,42.1869,42.0805,42.1378,75936.0
2015-06-05 09:50:00,51.45,51.57,51.44,51.57,63503.0,42.1214,42.2197,42.1132,42.2197,63503.0
2015-06-05 09:55:00,51.56,51.62,51.53,51.57,57224.0,42.2115,42.2606,42.1869,42.2197,57224.0
2015-06-05 10:00:00,51.57,51.84,51.57,51.84,118513.0,42.2197,42.4407,42.2197,42.4407,118513.0
2015-06-05 10:05:00,51.83,51.83,51.65,51.68,65311.0,42.4325,42.4325,42.2852,42.3097,65311.0
2015-06-05 10:10:00,51.68,51.74,51.65,51.71,45922.0,42.3097,42.3588,42.2852,42.3343,45922.0
2015-06-05 10:15:00,51.7,51.82,51.7,51.82,49167.0,42.3261,42.4243,42.3261,42.4243,49167.0
2015-06-05 10:20:00,51.83,51.88,51.8,51.85,72333.0,42.4325,42.4735,42.408,42.4489,72333.0
2015-06-05 10:25:00,51.86,51.91,51.83,51.85,75197.0,42.4571,42.498,42.4325,42.4489,75197.0
2015-06-05 10:30:00,51.85,51.99,51.84,51.98,105211.0,42.4489,42.5635,42.4407,42.5553,105211.0
2015-06-05 10:35:00,51.98,52.07,51.98,52.07,103025.0,42.5553,42.629,42.5553,42.629,103025.0
2015-06-05 10:40:00,52.07,52.15,52.06,52.1,188273.0,42.629,42.6945,42.6208,42.6536,188273.0
2015-06-05 10:45:00,52.11,52.14,52.05,52.07,110042.0,42.6618,42.6863,42.6126,42.629,110042.0
2015-06-05 10:50:00,52.07,52.08,51.95,52.0,69930.0,42.629,42.6372,42.5308,42.5717,69930.0
2015-06-05 10:55:00,51.99,52.1,51.97,52.09,63694.0,42.5635,42.6536,42.5471,42.6454,63694.0
2015-06-05 11:00:00,52.09,52.1,52.02,52.09,62423.0,42.6454,42.6536,42.5881,42.6454,62423.0
2015-06-05 11:05:00,52.09,52.17,52.07,52.11,82817.0,42.6454,42.7109,42.629,42.6618,82817.0
2015-06-05 11:10:00,52.12,52.18,52.12,52.17,39551.0,42.6699,42.7191,42.6699,42.7109,39551.0
2015-06-05 11:15:00,52.17,52.2,52.12,52.2,60501.0,42.7109,42.7354,42.6699,42.7354,60501.0
2015-06-05 11:20:00,52.2,52.26,52.2,52.23,117559.0,42.7354,42.7846,42.7354,42.76,117559.0
2015-06-05 11:25:00,52.22,52.25,52.16,52.21,59234.0,42.7518,42.7764,42.7027,42.7436,59234.0
2015-06-05 11:30:00,52.21,52.25,52.15,52.15,52546.0,42.7436,42.7764,42.6945,42.6945,52546.0
2015-06-05 11:35:00,52.17,52.24,52.15,52.23,48909.0,42.7109,42.7682,42.6945,42.76,48909.0
2015-06-05 11:40:00,52.24,52.27,52.22,52.23,61836.0,42.7682,42.7927,42.7518,42.76,61836.0
2015-06-05 11:45:00,52.24,52.29,52.22,52.28,74136.0,42.7682,42.8091,42.7518,42.8009,74136.0
2015-06-05 11:50:00,52.28,52.3,52.22,52.3,47436.0,42.8009,42.8173,42.7518,42.8173,47436.0
2015-06-05 11:55:00,52.29,52.3,52.21,52.23,60311.0,42.8091,42.8173,42.7436,42.76,60311.0
2015-06-05 12:00:00,52.22,52.24,52.2,52.2,52706.0,42.7518,42.7682,42.7354,42.7354,52706.0
2015-06-05 12:05:00,52.21,52.23,52.19,52.19,45593.0,42.7436,42.76,42.7273,42.7273,45593.0
2015-06-05 12:10:00,52.19,52.25,52.19,52.23,42015.0,42.7273,42.7764,42.7273,42.76,42015.0
2015-06-05 12:15:00,52.23,52.24,52.18,52.22,37867.0,42.76,42.7682,42.7191,42.7518,37867.0
2015-06-05 12:20:00,52.22,52.22,52.15,52.16,40455.0,42.7518,42.7518,42.6945,42.7027,40455.0
2015-06-05 12:25:00,52.16,52.17,52.09,52.11,45180.0,42.7027,42.7109,42.6454,42.6618,45180.0
2015-06-05 12:30:00,52.11,52.15,52.06,52.15,48547.0,42.6618,42.6945,42.6208,42.6945,48547.0
2015-06-05 12:35:00,52.14,52.15,52.13,52.15,24332.0,42.6863,42.6945,42.6781,42.6945,24332.0
2015-06-05 12:40:00,52.15,52.23,52.12,52.21,52323.0,42.6945,42.76,42.6699,42.7436,52323.0
2015-06-05 12:45:00,52.2,52.23,52.19,52.22,42278.0,42.7354,42.76,42.7273,42.7518,42278.0
2015-06-05 12:50:00,52.22,52.26,52.21,52.26,38201.0,42.7518,42.7846,42.7436,42.7846,38201.0
2015-06-05 12:55:00,52.25,52.29,52.25,52.28,52811.0,42.7764,42.8091,42.7764,42.8009,52811.0
2015-06-05 13:00:00,52.29,52.29,52.24,52.27,49170.0,42.8091,42.8091,42.7682,42.7927,49170.0
2015-06-05 13:05:00,52.26,52.3,52.26,52.29,49979.0,42.7846,42.8173,42.7846,42.8091,49979.0
2015-06-05 13:10:00,52.3,52.3,52.25,52.27,31098.0,42.8173,42.8173,42.7764,42.7927,31098.0
2015-06-05 13:15:00,52.27,52.28,52.23,52.28,63319.0,42.7927,42.8009,42.76,42.8009,63319.0
2015-06-05 13:20:00,52.29,52.3,52.26,52.26,39790.0,42.8091,42.8173,42.7846,42.7846,39790.0
2015-06-05 13:25:00,52.27,52.27,52.23,52.24,74491.0,42.7927,42.7927,42.76,42.7682,74491.0
2015-06-05 13:30:00,52.24,52.3,52.24,52.28,48684.0,42.7682,42.8173,42.7682,42.8009,48684.0
2015-06-05 13:35:00,52.29,52.29,52.24,52.24,45653.0,42.8091,42.8091,42.7682,42.7682,45653.0
2015-06-05 13:40:00,52.25,52.25,52.2,52.22,39104.0,42.7764,42.7764,42.7354,42.7518,39104.0
2015-06-05 13:45:00,52.22,52.29,52.21,52.26,55832.0,42.7518,42.8091,42.7436,42.7846,55832.0
2015-06-05 13:50:00,52.26,52.28,52.25,52.28,37725.0,42.7846,42.8009,42.7764,42.8009,37725.0
2015-06-05 13:55:00,52.28,52.29,52.25,52.26,63434.0,42.8009,42.8091,42.7764,42.7846,63434.0
2015-06-05 14:00:00,52.27,52.32,52.26,52.31,51267.0,42.7927,42.8337,42.7846,42.8255,51267.0
2015-06-05 14:05:00,52.31,52.32,52.3,52.3,32404.0,42.8255,42.8337,42.8173,42.8173,32404.0
2015-06-05 14:10:00,52.31,52.38,52.3,52.36,98745.0,42.8255,42.8828,42.8173,42.8664,98745.0
2015-06-05 14:15:00,52.35,52.37,52.33,52.36,52946.0,42.8582,42.8746,42.8419,42.8664,52946.0
2015-06-05 14:20:00,52.37,52.38,52.31,52.32,79964.0,42.8746,42.8828,42.8255,42.8337,79964.0
2015-06-05 14:25:00,52.32,52.33,52.27,52.3,83592.0,42.8337,42.8419,42.7927,42.8173,83592.0
2015-06-05 14:30:00,52.31,52.31,52.26,52.27,42630.0,42.8255,42.8255,42.7846,42.7927,42630.0
2015-06-05 14:35:00,52.28,52.31,52.27,52.27,37665.0,42.8009,42.8255,42.7927,42.7927,37665.0
2015-06-05 14:40:00,52.27,52.33,52.25,52.31,87012.0,42.7927,42.8419,42.7764,42.8255,87012.0
2015-06-05 14:45:00,52.31,52.34,52.29,52.33,79802.0,42.8255,42.8501,42.8091,42.8419,79802.0
2015-06-05 14:50:00,52.34,52.4,52.33,52.37,94451.0,42.8501,42.8992,42.8419,42.8746,94451.0
2015-06-05 14:55:00,52.37,52.38,52.31,52.37,83082.0,42.8746,42.8828,42.8255,42.8746,83082.0
2015-06-05 15:00:00,52.37,52.44,52.35,52.36,185143.0,42.8746,42.9319,42.8582,42.8664,185143.0
2015-06-05 15:05:00,52.36,52.37,52.33,52.33,82842.0,42.8664,42.8746,42.8419,42.8419,82842.0
2015-06-05 15:10:00,52.33,52.34,52.3,52.31,47956.0,42.8419,42.8501,42.8173,42.8255,47956.0
2015-06-05 15:15:00,52.32,52.33,52.26,52.27,62539.0,42.8337,42.8419,42.7846,42.7927,62539.0
2015-06-05 15:20:00,52.27,52.29,52.25,52.26,47261.0,42.7927,42.8091,42.7764,42.7846,47261.0
2015-06-05 15:25:00,52.27,52.3,52.25,52.27,71039.0,42.7927,42.8173,42.7764,42.7927,71039.0
2015-06-05 15:30:00,52.27,52.3,52.26,52.3,109540.0,42.7927,42.8173,42.7846,42.8173,109540.0
2015-06-05 15:35:00,52.3,52.31,52.21,52.23,110131.0,42.8173,42.8255,42.7436,42.76,110131.0
2015-06-05 15:40:00,52.22,52.28,52.21,52.26,105076.0,42.7518,42.8009,42.7436,42.7846,105076.0
2015-06-05 15:45:00,52.26,52.29,52.25,52.26,146284.0,42.7846,42.8091,42.7764,42.7846,146284.0
2015-06-05 15:50:00,52.25,52.27,52.2,52.22,265426.0,42.7764,42.7927,42.7354,42.7518,265426.0
2015-06-05 15:55:00,52.22,52.24,52.17,52.19,469919.0,42.7518,42.7682,42.7109,42.7273,469919.0
2015-06-08 09:30:00,52.0,52.06,51.86,52.02,173865.0,42.5717,42.6208,42.4571,42.5881,173865.0
2015-06-08 09:35:00,52.04,52.15,52.03,52.14,76075.0,42.6044,42.6945,42.5963,42.6863,76075.0
2015-06-08 09:40:00,52.14,52.23,52.07,52.08,70847.0,42.6863,42.76,42.629,42.6372,70847.0
2015-06-08 09:45:00,52.07,52.16,52.02,52.12,52605.0,42.629,42.7027,42.5881,42.6699,52605.0
2015-06-08 09:50:00,52.12,52.12,51.82,51.83,135270.0,42.6699,42.6699,42.4243,42.4325,135270.0
2015-06-08 09:55:00,51.84,51.87,51.8,51.84,113212.0,42.4407,42.4653,42.408,42.4407,113212.0
2015-06-08 10:00:00,51.84,51.84,51.78,51.83,97201.0,42.4407,42.4407,42.3916,42.4325,97201.0
2015-06-08 10:05:00,51.83,51.91,51.8,51.88,85628.0,42.4325,42.498,42.408,42.4735,85628.0
2015-06-08 10:10:00,51.88,51.92,51.81,51.9,114620.0,42.4735,42.5062,42.4162,42.4898,114620.0
2015-06-08 10:15:00,51.9,51.92,51.85,51.89,87603.0,42.4898,42.5062,42.4489,42.4816,87603.0
2015-06-08 10:20:00,51.89,51.92,51.85,51.89,67120.0,42.4816,42.5062,42.4489,42.4816,67120.0
2015-06-08 10:25:00,51.89,51.94,51.89,51.92,62560.0,42.4816,42.5226,42.4816,42.5062,62560.0
2015-06-08 10:30:00,51.91,51.98,51.87,51.93,72224.0,42.498,42.5553,42.4653,42.5144,72224.0
2015-06-08 10:35:00,51.94,51.97,51.89,51.9,75437.0,42.5226,42.5471,42.4816,42.4898,75437.0
2015-06-08 10:40:00,51.9,51.98,51.89,51.9,40168.0,42.4898,42.5553,42.4816,42.4898,40168.0
2015-06-08 10:45:00,51.9,51.94,51.86,51.87,43092.0,42.4898,42.5226,42.4571,42.4653,43092.0
2015-06-08 10:50:00,51.88,51.91,51.85,51.91,79614.0,42.4735,42.498,42.4489,42.498,79614.0
2015-06-08 10:55:00,51.9,51.92,51.85,51.87,43743.0,42.4898,42.5062,42.4489,42.4653,43743.0
2015-06-08 11:00:00,51.86,51.87,51.8,51.81,123772.0,42.4571,42.4653,42.408,42.4162,123772.0
2015-06-08 11:05:00,51.81,51.9,51.74,51.87,61912.0,42.4162,42.4898,42.3588,42.4653,61912.0
2015-06-08 11:10:00,51.88,51.89,51.75,51.8,61262.0,42.4735,42.4816,42.367,42.408,61262.0
2015-06-08 11:15:00,51.8,51.84,51.78,51.83,34605.0,42.408,42.4407,42.3916,42.4325,34605.0
2015-06-08 11:20:00,51.83,51.87,51.83,51.84,55852.0,42.4325,42.4653,42.4325,42.4407,55852.0
2015-06-08 11:25:00,51.84,51.86,51.74,51.76,85298.0,42.4407,42.4571,42.3588,42.3752,85298.0
2015-06-08 11:30:00,51.75,51.8,51.73,51.79,31413.0,42.367,42.408,42.3507,42.3998,31413.0
2015-06-08 11:35:00,51.79,51.81,51.76,51.79,40504.0,42.3998,42.4162,42.3752,42.3998,40504.0
2015-06-08 11:40:00,51.78,51.83,51.76,51.82,46348.0,42.3916,42.4325,42.3752,42.4243,46348.0
2015-06-08 11:45:00,51.81,51.82,51.77,51.78,58235.0,42.4162,42.4243,42.3834,42.3916,58235.0
2015-06-08 11:50:00,51.78,51.8,51.74,51.75,35926.0,42.3916,42.408,42.3588,42.367,35926.0
2015-06-08 11:55:00,51.76,51.79,51.76,51.78,20731.0,42.3752,42.3998,42.3752,42.3916,20731.0
2015-06-08 12:00:00,51.79,51.82,51.76,51.8,64197.0,42.3998,42.4243,42.3752,42.408,64197.0
2015-06-08 12:05:00,51.79,51.84,51.78,51.82,51473.0,42.3998,42.4407,42.3916,42.4243,51473.0
2015-06-08 12:10:00,51.81,51.83,51.77,51.77,34518.0,42.4162,42.4325,42.3834,42.3834,34518.0
2015-06-08 12:15:00,51.77,51.82,51.77,51.81,31612.0,42.3834,42.4243,42.3834,42.4162,31612.0
2015-06-08 12:20:00,51.8,51.84,51.79,51.84,34600.0,42.408,42.4407,42.3998,42.4407,34600.0
2015-06-08 12:25:00,51.83,51.83,51.78,51.78,45443.0,42.4325,42.4325,42.3916,42.3916,45443.0
2015-06-08 12:30:00,51.79,51.8,51.76,51.79,51660.0,42.3998,42.408,42.3752,42.3998,51660.0
2015-06-08 12:35:00,51.79,51.82,51.76,51.77,43370.0,42.3998,42.4243,42.3752,42.3834,43370.0
2015-06-08 12:40:00,51.77,51.8,51.74,51.74,36062.0,42.3834,42.408,42.3588,42.3588,36062.0
2015-06-08 12:45:00,51.74,51.76,51.7,51.71,39429.0,42.3588,42.3752,42.3261,42.3343,39429.0
2015-06-08 12:50:00,51.71,51.74,51.71,51.72,35873.0,42.3343,42.3588,42.3343,42.3425,35873.0
2015-06-08 12:55:00,51.71,51.71,51.64,51.68,73889.0,42.3343,42.3343,42.277,42.3097,73889.0
2015-06-08 13:00:00,51.69,51.72,51.67,51.68,35933.0,42.3179,42.3425,42.3015,42.3097,35933.0
2015-06-08 13:05:00,51.68,51.71,51.67,51.7,39291.0,42.3097,42.3343,42.3015,42.3261,39291.0
2015-06-08 13:10:00,51.7,51.71,51.67,51.67,31691.0,42.3261,42.3343,42.3015,42.3015,31691.0
2015-06-08 13:15:00,51.68,51.68,51.63,51.66,30594.0,42.3097,42.3097,42.2688,42.2933,30594.0
2015-06-08 13:20:00,51.66,51.68,51.6,51.6,75053.0,42.2933,42.3097,42.2442,42.2442,75053.0
2015-06-08 13:25:00,51.6,51.61,51.57,51.58,68399.0,42.2442,42.2524,42.2197,42.2279,68399.0
2015-06-08 13:30:00,51.58,51.59,51.53,51.55,70699.0,42.2279,42.236,42.1869,42.2033,70699.0
2015-06-08 13:35:00,51.55,51.55,51.51,51.53,68709.0,42.2033,42.2033,42.1705,42.1869,68709.0
2015-06-08 13:40:00,51.53,51.55,51.51,51.52,65421.0,42.1869,42.2033,42.1705,42.1787,65421.0
2015-06-08 13:45:00,51.52,51.55,51.52,51.54,46321.0,42.1787,42.2033,42.1787,42.1951,46321.0
2015-06-08 13:50:00,51.55,51.57,51.53,51.54,69630.0,42.2033,42.2197,42.1869,42.1951,69630.0
2015-06-08 13:55:00,51.54,51.63,51.53,51.62,91778.0,42.1951,42.2688,42.1869,42.2606,91778.0
2015-06-08 14:00:00,51.62,51.62,51.54,51.57,58150.0,42.2606,42.2606,42.1951,42.2197,58150.0
2015-06-08 14:05:00,51.58,51.58,51.54,51.56,65862.0,42.2279,42.2279,42.1951,42.2115,65862.0
2015-06-08 14:10:00,51.56,51.58,51.54,51.57,39311.0,42.2115,42.2279,42.1951,42.2197,39311.0
2015-06-08 14:15:00,51.57,51.57,51.52,51.54,67062.0,42.2197,42.2197,42.1787,42.1951,67062.0
2015-06-08 14:20:00,51.53,51.62,51.53,51.58,89871.0,42.1869,42.2606,42.1869,42.2279,89871.0
2015-06-08 14:25:00,51.59,51.63,51.58,51.6,56127.0,42.236,42.2688,42.2279,42.2442,56127.0
2015-06-08 14:30:00,51.61,51.68,51.61,51.66,74975.0,42.2524,42.3097,42.2524,42.2933,74975.0
2015-06-08 14:35:00,51.67,51.68,51.64,51.66,74965.0,42.3015,42.3097,42.277,42.2933,74965.0
2015-06-08 14:40:00,51.65,51.72,51.64,51.67,73699.0,42.2852,42.3425,42.277,42.3015,73699.0
2015-06-08 14:45:00,51.68,51.69,51.65,51.67,57998.0,42.3097,42.3179,42.2852,42.3015,57998.0
2015-06-08 14:50:00,51.68,51.75,51.67,51.69,65176.0,42.3097,42.367,42.3015,42.3179,65176.0
2015-06-08 14:55:00,51.7,51.72,51.65,51.66,81323.0,42.3261,42.3425,42.2852,42.2933,81323.0
2015-06-08 15:00:00,51.66,51.67,51.62,51.64,68258.0,42.2933,42.3015,42.2606,42.277,68258.0
2015-06-08 15:05:00,51.64,51.66,51.61,51.62,62384.0,42.277,42.2933,42.2524,42.2606,62384.0
2015-06-08 15:10:00,51.62,51.64,51.58,51.64,54966.0,42.2606,42.277,42.2279,42.277,54966.0
2015-06-08 15:15:00,51.64,51.66,51.6,51.64,53183.0,42.277,42.2933,42.2442,42.277,53183.0
2015-06-08 15:20:00,51.64,51.7,51.63,51.65,188641.0,42.277,42.3261,42.2688,42.2852,188641.0
2015-06-08 15:25:00,51.65,51.69,51.63,51.66,88936.0,42.2852,42.3179,42.2688,42.2933,88936.0
2015-06-08 15:30:00,51.66,51.68,51.62,51.63,117110.0,42.2933,42.3097,42.2606,42.2688,117110.0
2015-06-08 15:35:00,51.62,51.65,51.59,51.6,109145.0,42.2606,42.2852,42.236,42.2442,109145.0
2015-06-08 15:40:00,51.6,51.64,51.58,51.64,69191.0,42.2442,42.277,42.2279,42.277,69191.0
2015-06-08 15:45:00,51.63,51.65,51.57,51.57,103861.0,42.2688,42.2852,42.2197,42.2197,103861.0
2015-06-08 15:50:00,51.57,51.58,51.51,51.51,161655.0,42.2197,42.2279,42.1705,42.1705,161655.0
2015-06-08 15:55:00,51.52,51.54,51.49,51.53,311684.0,42.1787,42.1951,42.1542,42.1869,311684.0
2015-06-09 09:30:00,51.35,51.39,51.15,51.35,257501.0,42.0396,42.0723,41.8758,42.0396,257501.0
2015-06-09 09:35:00,51.35,51.42,51.22,51.29,168693.0,42.0396,42.0969,41.9331,41.9904,168693.0
2015-06-09 09:40:00,51.29,51.43,51.25,51.27,152678.0,41.9904,42.1051,41.9577,41.9741,152678.0
2015-06-09 09:45:00,51.28,51.37,51.25,51.33,77558.0,41.9822,42.0559,41.9577,42.0232,77558.0
2015-06-09 09:50:00,51.33,51.36,51.18,51.3,114454.0,42.0232,42.0477,41.9004,41.9986,114454.0
2015-06-09 09:55:00,51.3,51.35,51.28,51.3,63461.0,41.9986,42.0396,41.9822,41.9986,63461.0
2015-06-09 10:00:00,51.31,51.33,51.21,51.24,60984.0,42.0068,42.0232,41.9249,41.9495,60984.0
2015-06-09 10:05:00,51.23,51.31,51.18,51.26,69828.0,41.9413,42.0068,41.9004,41.9659,69828.0
2015-06-09 10:10:00,51.26,51.34,51.26,51.29,54043.0,41.9659,42.0314,41.9659,41.9904,54043.0
2015-06-09 10:15:00,51.3,51.31,51.24,51.24,50125.0,41.9986,42.0068,41.9495,41.9495,50125.0
2015-06-09 10:20:00,51.24,51.27,51.2,51.2,52472.0,41.9495,41.9741,41.9168,41.9168,52472.0
2015-06-09 10:25:00,51.2,51.21,51.15,51.18,69773.0,41.9168,41.9249,41.8758,41.9004,69773.0
2015-06-09 10:30:00,51.18,51.2,51.1,51.19,75106.0,41.9004,41.9168,41.8349,41.9086,75106.0
2015-06-09 10:35:00,51.19,51.3,51.19,51.29,65780.0,41.9086,41.9986,41.9086,41.9904,65780.0
2015-06-09 10:40:00,51.3,51.32,51.27,51.31,31146.0,41.9986,42.015,41.9741,42.0068,31146.0
2015-06-09 10:45:00,51.3,51.36,51.3,51.33,68113.0,41.9986,42.0477,41.9986,42.0232,68113.0
2015-06-09 10:50:00,51.34,51.35,51.28,51.28,59558.0,42.0314,42.0396,41.9822,41.9822,59558.0
2015-06-09 10:55:00,51.28,51.38,51.28,51.37,61927.0,41.9822,42.0641,41.9822,42.0559,61927.0
2015-06-09 11:00:00,51.38,51.43,51.38,51.43,44952.0,42.0641,42.1051,42.0641,42.1051,44952.0
2015-06-09 11:05:00,51.43,51.44,51.41,51.43,43288.0,42.1051,42.1132,42.0887,42.1051,43288.0
2015-06-09 11:10:00,51.44,51.49,51.43,51.48,64440.0,42.1132,42.1542,42.1051,42.146,64440.0
2015-06-09 11:15:00,51.48,51.5,51.39,51.39,73441.0,42.146,42.1624,42.0723,42.0723,73441.0
2015-06-09 11:20:00,51.39,51.41,51.37,51.39,35542.0,42.0723,42.0887,42.0559,42.0723,35542.0
2015-06-09 11:25:00,51.39,51.47,51.39,51.46,29758.0,42.0723,42.1378,42.0723,42.1296,29758.0
2015-06-09 11:30:00,51.46,51.55,51.46,51.53,67499.0,42.1296,42.2033,42.1296,42.1869,67499.0
2015-06-09 11:35:00,51.53,51.57,51.51,51.56,38759.0,42.1869,42.2197,42.1705,42.2115,38759.0
2015-06-09 11:40:00,51.57,51.58,51.51,51.52,53127.0,42.2197,42.2279,42.1705,42.1787,53127.0
2015-06-09 11:45:00,51.52,51.58,51.51,51.57,36793.0,42.1787,42.2279,42.1705,42.2197,36793.0
2015-06-09 11:50:00,51.57,51.6,51.56,51.6,45371.0,42.2197,42.2442,42.2115,42.2442,45371.0
2015-06-09 11:55:00,51.59,51.6,51.52,51.58,44362.0,42.236,42.2442,42.1787,42.2279,44362.0
2015-06-09 12:00:00,51.58,51.6,51.53,51.59,34553.0,42.2279,42.2442,42.1869,42.236,34553.0
2015-06-09 12:05:00,51.59,51.61,51.56,51.57,22976.0,42.236,42.2524,42.2115,42.2197,22976.0
2015-06-09 12:10:00,51.58,51.59,51.55,51.57,20684.0,42.2279,42.236,42.2033,42.2197,20684.0
2015-06-09 12:15:00,51.58,51.59,51.51,51.52,37462.0,42.2279,42.236,42.1705,42.1787,37462.0
2015-06-09 12:20:00,51.51,51.57,51.51,51.55,19480.0,42.1705,42.2197,42.1705,42.2033,19480.0
2015-06-09 12:25:00,51.56,51.58,51.53,51.57,19046.0,42.2115,42.2279,42.1869,42.2197,19046.0
2015-06-09 12:30:00,51.57,51.57,51.52,51.54,28360.0,42.2197,42.2197,42.1787,42.1951,28360.0
2015-06-09 12:35:00,51.54,51.55,51.52,51.54,21037.0,42.1951,42.2033,42.1787,42.1951,21037.0
2015-06-09 12:40:00,51.54,51.56,51.52,51.52,31288.0,42.1951,42.2115,42.1787,42.1787,31288.0
2015-06-09 12:45:00,51.53,51.53,51.48,51.49,41009.0,42.1869,42.1869,42.146,42.1542,41009.0
2015-06-09 12:50:00,51.5,51.54,51.48,51.54,30168.0,42.1624,42.1951,42.146,42.1951,30168.0
2015-06-09 12:55:00,51.55,51.59,51.47,51.58,32525.0,42.2033,42.236,42.1378,42.2279,32525.0
2015-06-09 13:00:00,51.59,51.67,51.59,51.63,40350.0,42.236,42.3015,42.236,42.2688,40350.0
2015-06-09 13:05:00,51.64,51.65,51.61,51.64,27819.0,42.277,42.2852,42.2524,42.277,27819.0
2015-06-09 13:10:00,51.64,51.65,51.6,51.61,22310.0,42.277,42.2852,42.2442,42.2524,22310.0
2015-06-09 13:15:00,51.61,51.66,51.6,51.66,33893.0,42.2524,42.2933,42.2442,42.2933,33893.0
2015-06-09 13:20:00,51.66,51.7,51.66,51.68,35304.0,42.2933,42.3261,42.2933,42.3097,35304.0
2015-06-09 13:25:00,51.67,51.7,51.66,51.69,25051.0,42.3015,42.3261,42.2933,42.3179,25051.0
2015-06-09 13:30:00,51.7,51.7,51.67,51.68,14587.0,42.3261,42.3261,42.3015,42.3097,14587.0
2015-06-09 13:35:00,51.68,51.69,51.64,51.66,21408.0,42.3097,42.3179,42.277,42.2933,21408.0
2015-06-09 13:40:00,51.66,51.67,51.57,51.6,45648.0,42.2933,42.3015,42.2197,42.2442,45648.0
2015-06-09 13:45:00,51.6,51.6,51.56,51.58,20191.0,42.2442,42.2442,42.2115,42.2279,20191.0
2015-06-09 13:50:00,51.58,51.61,51.57,51.6,17625.0,42.2279,42.2524,42.2197,42.2442,17625.0
2015-06-09 13:55:00,51.6,51.6,51.56,51.59,35697.0,42.2442,42.2442,42.2115,42.236,35697.0
2015-06-09 14:00:00,51.59,51.67,51.57,51.67,74854.0,42.236,42.3015,42.2197,42.3015,74854.0
2015-06-09 14:05:00,51.67,51.69,51.65,51.67,32456.0,42.3015,42.3179,42.2852,42.3015,32456.0
2015-06-09 14:10:00,51.66,51.67,51.61,51.62,33680.0,42.2933,42.3015,42.2524,42.2606,33680.0
2015-06-09 14:15:00,51.61,51.64,51.61,51.64,32336.0,42.2524,42.277,42.2524,42.277,32336.0
2015-06-09 14:20:00,51.64,51.68,51.63,51.68,22872.0,42.277,42.3097,42.2688,42.3097,22872.0
2015-06-09 14:25:00,51.68,51.69,51.66,51.69,39491.0,42.3097,42.3179,42.2933,42.3179,39491.0
2015-06-09 14:30:00,51.69,51.69,51.66,51.67,32382.0,42.3179,42.3179,42.2933,42.3015,32382.0
2015-06-09 14:35:00,51.66,51.7,51.63,51.68,45013.0,42.2933,42.3261,42.2688,42.3097,45013.0
2015-06-09 14:40:00,51.67,51.69,51.64,51.67,45938.0,42.3015,42.3179,42.277,42.3015,45938.0
2015-06-09 14:45:00,51.67,51.7,51.66,51.68,37908.0,42.3015,42.3261,42.2933,42.3097,37908.0
2015-06-09 14:50:00,51.67,51.68,51.61,51.62,55550.0,42.3015,42.3097,42.2524,42.2606,55550.0
2015-06-09 14:55:00,51.62,51.65,51.6,51.64,51157.0,42.2606,42.2852,42.2442,42.277,51157.0
2015-06-09 15:00:00,51.63,51.66,51.6,51.63,43135.0,42.2688,42.2933,42.2442,42.2688,43135.0
2015-06-09 15:05:00,51.63,51.65,51.55,51.55,38551.0,42.2688,42.2852,42.2033,42.2033,38551.0
2015-06-09 15:10:00,51.55,51.57,51.53,51.55,41507.0,42.2033,42.2197,42.1869,42.2033,41507.0
2015-06-09 15:15:00,51.57,51.59,51.53,51.59,41863.0,42.2197,42.236,42.1869,42.236,41863.0
2015-06-09 15:20:00,51.59,51.59,51.52,51.55,47843.0,42.236,42.236,42.1787,42.2033,47843.0
2015-06-09 15:25:00,51.56,51.56,51.49,51.52,56994.0,42.2115,42.2115,42.1542,42.1787,56994.0
2015-06-09 15:30:00,51.52,51.53,51.46,51.52,86093.0,42.1787,42.1869,42.1296,42.1787,86093.0
2015-06-09 15:35:00,51.52,51.55,51.5,51.52,61592.0,42.1787,42.2033,42.1624,42.1787,61592.0
2015-06-09 15:40:00,51.52,51.53,51.49,51.49,59030.0,42.1787,42.1869,42.1542,42.1542,59030.0
2015-06-09 15:45:00,51.49,51.53,51.47,51.53,69914.0,42.1542,42.1869,42.1378,42.1869,69914.0
2015-06-09 15:50:00,51.53,51.57,51.53,51.54,101055.0,42.1869,42.2197,42.1869,42.1951,101055.0
2015-06-09 15:55:00,51.55,51.59,51.51,51.54,292935.0,42.2033,42.236,42.1705,42.1951,292935.0
2015-06-10 09:30:00,51.8,51.95,51.66,51.94,167239.0,42.408,42.5308,42.2933,42.5226,167239.0
2015-06-10 09:35:00,51.93,51.98,51.84,51.89,82552.0,42.5144,42.5553,42.4407,42.4816,82552.0
2015-06-10 09:40:00,51.89,51.93,51.78,51.91,64647.0,42.4816,42.5144,42.3916,42.498,64647.0
2015-06-10 09:45:00,51.91,52.0,51.91,51.98,45327.0,42.498,42.5717,42.498,42.5553,45327.0
2015-06-10 09:50:00,51.98,52.06,51.97,52.0,77838.0,42.5553,42.6208,42.5471,42.5717,77838.0
2015-06-10 09:55:00,52.0,52.04,51.94,52.04,45493.0,42.5717,42.6044,42.5226,42.6044,45493.0
2015-06-10 10:00:00,52.04,52.08,51.96,52.05,52322.0,42.6044,42.6372,42.539,42.6126,52322.0
2015-06-10 10:05:00,52.04,52.08,52.01,52.04,75882.0,42.6044,42.6372,42.5799,42.6044,75882.0
2015-06-10 10:10:00,52.04,52.09,52.0,52.03,52037.0,42.6044,42.6454,42.5717,42.5963,52037.0
2015-06-10 10:15:00,52.04,52.12,52.02,52.09,65139.0,42.6044,42.6699,42.5881,42.6454,65139.0
2015-06-10 10:20:00,52.09,52.11,52.03,52.04,40017.0,42.6454,42.6618,42.5963,42.6044,40017.0
2015-06-10 10:25:00,52.05,52.06,52.01,52.01,74309.0,42.6126,42.6208,42.5799,42.5799,74309.0
2015-06-10 10:30:00,52.02,52.07,52.01,52.05,73147.0,42.5881,42.629,42.5799,42.6126,73147.0
2015-06-10 10:35:00,52.05,52.09,52.04,52.06,48385.0,42.6126,42.6454,42.6044,42.6208,48385.0
2015-06-10 10:40:00,52.06,52.1,52.0,52.08,45093.0,42.6208,42.6536,42.5717,42.6372,45093.0
2015-06-10 10:45:00,52.08,52.17,52.07,52.15,42849.0,42.6372,42.7109,42.629,42.6945,42849.0
2015-06-10 10:50:00,52.15,52.16,52.09,52.12,55669.0,42.6945,42.7027,42.6454,42.6699,55669.0
2015-06-10 10:55:00,52.13,52.17,52.11,52.17,38485.0,42.6781,42.7109,42.6618,42.7109,38485.0
2015-06-10 11:00:00,52.17,52.18,52.13,52.15,50177.0,42.7109,42.7191,42.6781,42.6945,50177.0
2015-06-10 11:05:00,52.14,52.2,52.13,52.2,76334.0,42.6863,42.7354,42.6781,42.7354,76334.0
2015-06-10 11:10:00,52.2,52.39,52.19,52.33,193200.0,42.7354,42.891,42.7273,42.8419,193200.0
2015-06-10 11:15:00,52.33,52.4,52.29,52.33,124464.0,42.8419,42.8992,42.8091,42.8419,124464.0
2015-06-10 11:20:00,52.32,52.36,52.26,52.3,95568.0,42.8337,42.8664,42.7846,42.8173,95568.0
2015-06-10 11:25:00,52.3,52.39,52.28,52.38,96268.0,42.8173,42.891,42.8009,42.8828,96268.0
2015-06-10 11:30:00,52.38,52.44,52.37,52.43,106443.0,42.8828,42.9319,42.8746,42.9237,106443.0
2015-06-10 11:35:00,52.44,52.48,52.44,52.48,76503.0,42.9319,42.9647,42.9319,42.9647,76503.0
2015-06-10 11:40:00,52.48,52.52,52.46,52.47,110828.0,42.9647,42.9974,42.9483,42.9565,110828.0
2015-06-10 11:45:00,52.47,52.5,52.45,52.48,82182.0,42.9565,42.981,42.9401,42.9647,82182.0
2015-06-10 11:50:00,52.48,52.53,52.45,52.53,151918.0,42.9647,43.0056,42.9401,43.0056,151918.0
2015-06-10 11:55:00,52.53,52.58,52.52,52.53,96457.0,43.0056,43.0465,42.9974,43.0056,96457.0
2015-06-10 12:00:00,52.53,52.59,52.52,52.59,69862.0,43.0056,43.0547,42.9974,43.0547,69862.0
2015-06-10 12:05:00,52.59,52.6,52.51,52.52,66795.0,43.0547,43.0629,42.9892,42.9974,66795.0
2015-06-10 12:10:00,52.52,52.56,52.52,52.56,51967.0,42.9974,43.0302,42.9974,43.0302,51967.0
2015-06-10 12:15:00,52.55,52.59,52.54,52.58,64417.0,43.022,43.0547,43.0138,43.0465,64417.0
2015-06-10 12:20:00,52.59,52.64,52.58,52.62,91463.0,43.0547,43.0957,43.0465,43.0793,91463.0
2015-06-10 12:25:00,52.63,52.64,52.59,52.61,60213.0,43.0875,43.0957,43.0547,43.0711,60213.0
2015-06-10 12:30:00,52.61,52.68,52.61,52.65,93209.0,43.0711,43.1284,43.0711,43.1038,93209.0
2015-06-10 12:35:00,52.64,52.69,52.64,52.66,62630.0,43.0957,43.1366,43.0957,43.112,62630.0
2015-06-10 12:40:00,52.66,52.68,52.65,52.67,32224.0,43.112,43.1284,43.1038,43.1202,32224.0
2015-06-10 12:45:00,52.67,52.73,52.67,52.72,103416.0,43.1202,43.1693,43.1202,43.1612,103416.0
2015-06-10 12:50:00,52.72,52.76,52.69,52.69,139590.0,43.1612,43.1939,43.1366,43.1366,139590.0
2015-06-10 12:55:00,52.69,52.71,52.65,52.68,90397.0,43.1366,43.153,43.1038,43.1284,90397.0
2015-06-10 13:00:00,52.68,52.76,52.67,52.75,84659.0,43.1284,43.1939,43.1202,43.1857,84659.0
2015-06-10 13:05:00,52.74,52.81,52.74,52.76,113653.0,43.1775,43.2348,43.1775,43.1939,113653.0
2015-06-10 13:10:00,52.77,52.8,52.77,52.8,48839.0,43.2021,43.2267,43.2021,43.2267,48839.0
2015-06-10 13:15:00,52.8,52.83,52.74,52.76,115657.0,43.2267,43.2512,43.1775,43.1939,115657.0
2015-06-10 13:20:00,52.76,52.82,52.75,52.82,67247.0,43.1939,43.243,43.1857,43.243,67247.0
2015-06-10 13:25:00,52.83,52.84,52.8,52.8,96732.0,43.2512,43.2594,43.2267,43.2267,96732.0
2015-06-10 13:30:00,52.8,52.82,52.74,52.81,63214.0,43.2267,43.243,43.1775,43.2348,63214.0
2015-06-10 13:35:00,52.81,52.83,52.79,52.83,36390.0,43.2348,43.2512,43.2185,43.2512,36390.0
2015-06-10 13:40:00,52.82,52.86,52.81,52.84,92193.0,43.243,43.2758,43.2348,43.2594,92193.0
2015-06-10 13:45:00,52.84,52.84,52.8,52.81,79910.0,43.2594,43.2594,43.2267,43.2348,79910.0
2015-06-10 13:50:00,52.82,52.83,52.8,52.83,77257.0,43.243,43.2512,43.2267,43.2512,77257.0
2015-06-10 13:55:00,52.83,52.83,52.79,52.82,58252.0,43.2512,43.2512,43.2185,43.243,58252.0
2015-06-10 14:00:00,52.82,52.85,52.82,52.83,100388.0,43.243,43.2676,43.243,43.2512,100388.0
2015-06-10 14:05:00,52.83,52.85,52.77,52.78,80346.0,43.2512,43.2676,43.2021,43.2103,80346.0
2015-06-10 14:10:00,52.79,52.83,52.77,52.81,79009.0,43.2185,43.2512,43.2021,43.2348,79009.0
2015-06-10 14:15:00,52.81,52.84,52.8,52.82,100200.0,43.2348,43.2594,43.2267,43.243,100200.0
2015-06-10 14:20:00,52.82,52.84,52.79,52.82,109057.0,43.243,43.2594,43.2185,43.243,109057.0
2015-06-10 14:25:00,52.82,52.84,52.79,52.84,57410.0,43.243,43.2594,43.2185,43.2594,57410.0
2015-06-10 14:30:00,52.84,52.85,52.82,52.83,83718.0,43.2594,43.2676,43.243,43.2512,83718.0
2015-06-10 14:35:00,52.83,52.84,52.79,52.79,71630.0,43.2512,43.2594,43.2185,43.2185,71630.0
2015-06-10 14:40:00,52.79,52.83,52.77,52.82,55008.0,43.2185,43.2512,43.2021,43.243,55008.0
2015-06-10 14:45:00,52.82,52.83,52.78,52.78,92821.0,43.243,43.2512,43.2103,43.2103,92821.0
2015-06-10 14:50:00,52.78,52.85,52.77,52.84,117340.0,43.2103,43.2676,43.2021,43.2594,117340.0
2015-06-10 14:55:00,52.84,52.85,52.82,52.84,94967.0,43.2594,43.2676,43.243,43.2594,94967.0
2015-06-10 15:00:00,52.84,52.85,52.8,52.83,56816.0,43.2594,43.2676,43.2267,43.2512,56816.0
2015-06-10 15:05:00,52.83,52.83,52.81,52.82,102422.0,43.2512,43.2512,43.2348,43.243,102422.0
2015-06-10 15:10:00,52.81,52.82,52.79,52.8,73448.0,43.2348,43.243,43.2185,43.2267,73448.0
2015-06-10 15:15:00,52.8,52.82,52.79,52.82,73990.0,43.2267,43.243,43.2185,43.243,73990.0
2015-06-10 15:20:00,52.82,52.82,52.79,52.8,85471.0,43.243,43.243,43.2185,43.2267,85471.0
2015-06-10 15:25:00,52.81,52.81,52.78,52.78,107504.0,43.2348,43.2348,43.2103,43.2103,107504.0
2015-06-10 15:30:00,52.78,52.79,52.72,52.74,154628.0,43.2103,43.2185,43.1612,43.1775,154628.0
2015-06-10 15:35:00,52.75,52.75,52.72,52.73,99399.0,43.1857,43.1857,43.1612,43.1693,99399.0
2015-06-10 15:40:00,52.74,52.81,52.73,52.75,260169.0,43.1775,43.2348,43.1693,43.1857,260169.0
2015-06-10 15:45:00,52.76,52.8,52.75,52.78,117194.0,43.1939,43.2267,43.1857,43.2103,117194.0
2015-06-10 15:50:00,52.78,52.8,52.74,52.75,81957.0,43.2103,43.2267,43.1775,43.1857,81957.0
2015-06-10 15:55:00,52.75,52.76,52.68,52.68,304745.0,43.1857,43.1939,43.1284,43.1284,304745.0
2015-06-11 09:30:00,52.81,52.97,52.76,52.88,191731.0,43.2348,43.3658,43.1939,43.2921,191731.0
2015-06-11 09:35:00,52.88,53.0,52.82,52.83,101114.0,43.2921,43.3904,43.243,43.2512,101114.0
2015-06-11 09:40:00,52.84,52.95,52.76,52.94,80519.0,43.2594,43.3495,43.1939,43.3413,80519.0
2015-06-11 09:45:00,52.93,52.93,52.81,52.84,52213.0,43.3331,43.3331,43.2348,43.2594,52213.0
2015-06-11 09:50:00,52.84,52.9,52.81,52.83,64447.0,43.2594,43.3085,43.2348,43.2512,64447.0
2015-06-11 09:55:00,52.83,52.89,52.74,52.79,71504.0,43.2512,43.3003,43.1775,43.2185,71504.0
2015-06-11 10:00:00,52.79,52.83,52.74,52.79,45830.0,43.2185,43.2512,43.1775,43.2185,45830.0
2015-06-11 10:05:00,52.78,52.85,52.75,52.76,50100.0,43.2103,43.2676,43.1857,43.1939,50100.0
2015-06-11 10:10:00,52.76,52.78,52.74,52.75,32956.0,43.1939,43.2103,43.1775,43.1857,32956.0
2015-06-11 10:15:00,52.76,52.86,52.76,52.86,74072.0,43.1939,43.2758,43.1939,43.2758,74072.0
2015-06-11 10:20:00,52.86,52.86,52.74,52.74,65643.0,43.2758,43.2758,43.1775,43.1775,65643.0
2015-06-11 10:25:00,52.74,52.76,52.7,52.71,102006.0,43.1775,43.1939,43.1448,43.153,102006.0
2015-06-11 10:30:00,52.72,52.73,52.62,52.62,101532.0,43.1612,43.1693,43.0793,43.0793,101532.0
2015-06-11 10:35:00,52.63,52.63,52.5,52.56,192420.0,43.0875,43.0875,42.981,43.0302,192420.0
2015-06-11 10:40:00,52.56,52.6,52.55,52.59,81209.0,43.0302,43.0629,43.022,43.0547,81209.0
2015-06-11 10:45:00,52.58,52.63,52.51,52.51,113977.0,43.0465,43.0875,42.9892,42.9892,113977.0
2015-06-11 10:50:00,52.51,52.57,52.5,52.52,51333.0,42.9892,43.0384,42.981,42.9974,51333.0
2015-06-11 10:55:00,52.52,52.56,52.46,52.54,93897.0,42.9974,43.0302,42.9483,43.0138,93897.0
2015-06-11 11:00:00,52.54,52.55,52.48,52.48,61689.0,43.0138,43.022,42.9647,42.9647,61689.0
2015-06-11 11:05:00,52.49,52.52,52.46,52.51,72518.0,42.9729,42.9974,42.9483,42.9892,72518.0
2015-06-11 11:10:00,52.51,52.6,52.48,52.57,58026.0,42.9892,43.0629,42.9647,43.0384,58026.0
2015-06-11 11:15:00,52.57,52.64,52.56,52.58,54218.0,43.0384,43.0957,43.0302,43.0465,54218.0
2015-06-11 11:20:00,52.57,52.64,52.55,52.63,35917.0,43.0384,43.0957,43.022,43.0875,35917.0
2015-06-11 11:25:00,52.64,52.65,52.6,52.64,24331.0,43.0957,43.1038,43.0629,43.0957,24331.0
2015-06-11 11:30:00,52.64,52.67,52.62,52.66,37535.0,43.0957,43.1202,43.0793,43.112,37535.0
2015-06-11 11:35:00,52.67,52.71,52.67,52.69,29801.0,43.1202,43.153,43.1202,43.1366,29801.0
2015-06-11 11:40:00,52.7,52.71,52.63,52.64,29986.0,43.1448,43.153,43.0875,43.0957,29986.0
2015-06-11 11:45:00,52.64,52.68,52.64,52.65,24413.0,43.0957,43.1284,43.0957,43.1038,24413.0
2015-06-11 11:50:00,52.66,52.7,52.64,52.69,68982.0,43.112,43.1448,43.0957,43.1366,68982.0
2015-06-11 11:55:00,52.69,52.7,52.63,52.64,76054.0,43.1366,43.1448,43.0875,43.0957,76054.0
2015-06-11 12:00:00,52.65,52.67,52.61,52.66,41731.0,43.1038,43.1202,43.0711,43.112,41731.0
2015-06-11 12:05:00,52.66,52.67,52.59,52.59,53538.0,43.112,43.1202,43.0547,43.0547,53538.0
2015-06-11 12:10:00,52.59,52.62,52.56,52.56,61137.0,43.0547,43.0793,43.0302,43.0302,61137.0
2015-06-11 12:15:00,52.57,52.59,52.55,52.57,24609.0,43.0384,43.0547,43.022,43.0384,24609.0
2015-06-11 12:20:00,52.58,52.58,52.5,52.52,32587.0,43.0465,43.0465,42.981,42.9974,32587.0
2015-06-11 12:25:00,52.53,52.54,52.48,52.51,44001.0,43.0056,43.0138,42.9647,42.9892,44001.0
2015-06-11 12:30:00,52.51,52.55,52.51,52.54,24220.0,42.9892,43.022,42.9892,43.0138,24220.0
2015-06-11 12:35:00,52.54,52.55,52.51,52.52,54320.0,43.0138,43.022,42.9892,42.9974,54320.0
2015-06-11 12:40:00,52.53,52.55,52.51,52.53,34888.0,43.0056,43.022,42.9892,43.0056,34888.0
2015-06-11 12:45:00,52.54,52.58,52.53,52.56,59128.0,43.0138,43.0465,43.0056,43.0302,59128.0
2015-06-11 12:50:00,52.57,52.57,52.54,52.55,14951.0,43.0384,43.0384,43.0138,43.022,14951.0
2015-06-11 12:55:00,52.55,52.56,52.53,52.54,27210.0,43.022,43.0302,43.0056,43.0138,27210.0
2015-06-11 13:00:00,52.55,52.6,52.53,52.59,37148.0,43.022,43.0629,43.0056,43.0547,37148.0
2015-06-11 13:05:00,52.58,52.63,52.58,52.59,64089.0,43.0465,43.0875,43.0465,43.0547,64089.0
2015-06-11 13:10:00,52.59,52.63,52.58,52.62,19813.0,43.0547,43.0875,43.0465,43.0793,19813.0
2015-06-11 13:15:00,52.63,52.66,52.62,52.66,34271.0,43.0875,43.112,43.0793,43.112,34271.0
2015-06-11 13:20:00,52.66,52.68,52.65,52.68,67853.0,43.112,43.1284,43.1038,43.1284,67853.0
2015-06-11 13:25:00,52.68,52.73,52.67,52.72,40516.0,43.1284,43.1693,43.1202,43.1612,40516.0
2015-06-11 13:30:00,52.72,52.74,52.71,52.71,52858.0,43.1612,43.1775,43.153,43.153,52858.0
2015-06-11 13:35:00,52.72,52.73,52.67,52.68,90465.0,43.1612,43.1693,43.1202,43.1284,90465.0
2015-06-11 13:40:00,52.69,52.71,52.68,52.69,32775.0,43.1366,43.153,43.1284,43.1366,32775.0
2015-06-11 13:45:00,52.7,52.75,52.69,52.73,109728.0,43.1448,43.1857,43.1366,43.1693,109728.0
2015-06-11 13:50:00,52.72,52.73,52.71,52.73,14118.0,43.1612,43.1693,43.153,43.1693,14118.0
2015-06-11 13:55:00,52.73,52.74,52.71,52.73,27532.0,43.1693,43.1775,43.153,43.1693,27532.0
2015-06-11 14:00:00,52.73,52.74,52.7,52.71,84017.0,43.1693,43.1775,43.1448,43.153,84017.0
2015-06-11 14:05:00,52.71,52.71,52.67,52.7,106324.0,43.153,43.153,43.1202,43.1448,106324.0
2015-06-11 14:10:00,52.7,52.74,52.67,52.67,193603.0,43.1448,43.1775,43.1202,43.1202,193603.0
2015-06-11 14:15:00,52.67,52.7,52.62,52.62,64404.0,43.1202,43.1448,43.0793,43.0793,64404.0
2015-06-11 14:20:00,52.62,52.63,52.6,52.61,33876.0,43.0793,43.0875,43.0629,43.0711,33876.0
2015-06-11 14:25:00,52.61,52.61,52.55,52.55,87836.0,43.0711,43.0711,43.022,43.022,87836.0
2015-06-11 14:30:00,52.55,52.59,52.54,52.56,45525.0,43.022,43.0547,43.0138,43.0302,45525.0
2015-06-11 14:35:00,52.56,52.59,52.56,52.59,50799.0,43.0302,43.0547,43.0302,43.0547,50799.0
2015-06-11 14:40:00,52.58,52.62,52.57,52.62,72506.0,43.0465,43.0793,43.0384,43.0793,72506.0
2015-06-11 14:45:00,52.62,52.63,52.59,52.62,49026.0,43.0793,43.0875,43.0547,43.0793,49026.0
2015-06-11 14:50:00,52.61,52.63,52.6,52.61,37155.0,43.0711,43.0875,43.0629,43.0711,37155.0
2015-06-11 14:55:00,52.6,52.64,52.59,52.64,36320.0,43.0629,43.0957,43.0547,43.0957,36320.0
2015-06-11 15:00:00,52.63,52.64,52.59,52.59,70598.0,43.0875,43.0957,43.0547,43.0547,70598.0
2015-06-11 15:05:00,52.6,52.61,52.59,52.6,44057.0,43.0629,43.0711,43.0547,43.0629,44057.0
2015-06-11 15:10:00,52.59,52.6,52.58,52.6,23659.0,43.0547,43.0629,43.0465,43.0629,23659.0
2015-06-11 15:15:00,52.6,52.6,52.58,52.59,33883.0,43.0629,43.0629,43.0465,43.0547,33883.0
2015-06-11 15:20:00,52.59,52.6,52.57,52.59,67131.0,43.0547,43.0629,43.0384,43.0547,67131.0
2015-06-11 15:25:00,52.59,52.61,52.58,52.59,50083.0,43.0547,43.0711,43.0465,43.0547,50083.0
2015-06-11 15:30:00,52.59,52.6,52.56,52.58,129631.0,43.0547,43.0629,43.0302,43.0465,129631.0
2015-06-11 15:35:00,52.57,52.59,52.53,52.55,64657.0,43.0384,43.0547,43.0056,43.022,64657.0
2015-06-11 15:40:00,52.55,52.56,52.53,52.54,59578.0,43.022,43.0302,43.0056,43.0138,59578.0
2015-06-11 15:45:00,52.54,52.57,52.49,52.49,84932.0,43.0138,43.0384,42.9729,42.9729,84932.0
2015-06-11 15:50:00,52.5,52.52,52.46,52.48,106856.0,42.981,42.9974,42.9483,42.9647,106856.0
2015-06-11 15:55:00,52.47,52.5,52.44,52.49,425033.0,42.9565,42.981,42.9319,42.9729,425033.0
2015-06-12 09:30:00,52.41,52.42,52.24,52.27,174782.0,42.9074,42.9156,42.7682,42.7927,174782.0
2015-06-12 09:35:00,52.28,52.42,52.27,52.29,55492.0,42.8009,42.9156,42.7927,42.8091,55492.0
2015-06-12 09:40:00,52.29,52.3,52.16,52.23,84054.0,42.8091,42.8173,42.7027,42.76,84054.0
2015-06-12 09:45:00,52.23,52.38,52.2,52.35,44644.0,42.76,42.8828,42.7354,42.8582,44644.0
2015-06-12 09:50:00,52.34,52.48,52.31,52.38,60642.0,42.8501,42.9647,42.8255,42.8828,60642.0
2015-06-12 09:55:00,52.38,52.48,52.37,52.44,39984.0,42.8828,42.9647,42.8746,42.9319,39984.0
2015-06-12 10:00:00,52.44,52.64,52.42,52.64,109498.0,42.9319,43.0957,42.9156,43.0957,109498.0
2015-06-12 10:05:00,52.64,52.69,52.57,52.68,55924.0,43.0957,43.1366,43.0384,43.1284,55924.0
2015-06-12 10:10:00,52.68,52.69,52.61,52.62,33294.0,43.1284,43.1366,43.0711,43.0793,33294.0
2015-06-12 10:15:00,52.63,52.68,52.59,52.61,49192.0,43.0875,43.1284,43.0547,43.0711,49192.0
2015-06-12 10:20:00,52.63,52.67,52.59,52.62,64436.0,43.0875,43.1202,43.0547,43.0793,64436.0
2015-06-12 10:25:00,52.62,52.68,52.61,52.67,41758.0,43.0793,43.1284,43.0711,43.1202,41758.0
2015-06-12 10:30:00,52.66,52.69,52.56,52.57,76480.0,43.112,43.1366,43.0302,43.0384,76480.0
2015-06-12 10:35:00,52.57,52.58,52.5,52.57,96742.0,43.0384,43.0465,42.981,43.0384,96742.0
2015-06-12 10:40:00,52.57,52.57,52.5,52.57,33369.0,43.0384,43.0384,42.981,43.0384,33369.0
2015-06-12 10:45:00,52.57,52.58,52.47,52.51,43854.0,43.0384,43.0465,42.9565,42.9892,43854.0
2015-06-12 10:50:00,52.52,52.58,52.52,52.57,50913.0,42.9974,43.0465,42.9974,43.0384,50913.0
2015-06-12 10:55:00,52.58,52.58,52.46,52.5,66252.0,43.0465,43.0465,42.9483,42.981,66252.0
2015-06-12 11:00:00,52.5,52.54,52.45,52.53,44434.0,42.981,43.0138,42.9401,43.0056,44434.0
2015-06-12 11:05:00,52.53,52.57,52.51,52.56,47730.0,43.0056,43.0384,42.9892,43.0302,47730.0
2015-06-12 11:10:00,52.57,52.67,52.53,52.61,66487.0,43.0384,43.1202,43.0056,43.0711,66487.0
2015-06-12 11:15:00,52.61,52.64,52.58,52.62,41803.0,43.0711,43.0957,43.0465,43.0793,41803.0
2015-06-12 11:20:00,52.63,52.67,52.63,52.66,36187.0,43.0875,43.1202,43.0875,43.112,36187.0
2015-06-12 11:25:00,52.67,52.73,52.65,52.7,51577.0,43.1202,43.1693,43.1038,43.1448,51577.0
2015-06-12 11:30:00,52.7,52.72,52.67,52.68,26231.0,43.1448,43.1612,43.1202,43.1284,26231.0
2015-06-12 11:35:00,52.68,52.7,52.64,52.7,28926.0,43.1284,43.1448,43.0957,43.1448,28926.0
2015-06-12 11:40:00,52.7,52.74,52.67,52.7,61618.0,43.1448,43.1775,43.1202,43.1448,61618.0
2015-06-12 11:45:00,52.7,52.71,52.64,52.67,36822.0,43.1448,43.153,43.0957,43.1202,36822.0
2015-06-12 11:50:00,52.69,52.7,52.67,52.69,13481.0,43.1366,43.1448,43.1202,43.1366,13481.0
2015-06-12 11:55:00,52.7,52.71,52.65,52.68,31361.0,43.1448,43.153,43.1038,43.1284,31361.0
2015-06-12 12:00:00,52.68,52.69,52.66,52.69,27299.0,43.1284,43.1366,43.112,43.1366,27299.0
2015-06-12 12:05:00,52.69,52.71,52.65,52.65,63527.0,43.1366,43.153,43.1038,43.1038,63527.0
2015-06-12 12:10:00,52.65,52.65,52.61,52.62,39783.0,43.1038,43.1038,43.0711,43.0793,39783.0
2015-06-12 12:15:00,52.62,52.63,52.61,52.62,16850.0,43.0793,43.0875,43.0711,43.0793,16850.0
2015-06-12 12:20:00,52.62,52.66,52.62,52.66,20396.0,43.0793,43.112,43.0793,43.112,20396.0
2015-06-12 12:25:00,52.65,52.68,52.64,52.65,44949.0,43.1038,43.1284,43.0957,43.1038,44949.0
2015-06-12 12:30:00,52.65,52.68,52.64,52.68,22171.0,43.1038,43.1284,43.0957,43.1284,22171.0
2015-06-12 12:35:00,52.68,52.71,52.65,52.68,54321.0,43.1284,43.153,43.1038,43.1284,54321.0
2015-06-12 12:40:00,52.68,52.68,52.65,52.67,39082.0,43.1284,43.1284,43.1038,43.1202,39082.0
2015-06-12 12:45:00,52.68,52.71,52.67,52.7,66002.0,43.1284,43.153,43.1202,43.1448,66002.0
2015-06-12 12:50:00,52.7,52.71,52.66,52.68,46051.0,43.1448,43.153,43.112,43.1284,46051.0
2015-06-12 12:55:00,52.68,52.69,52.67,52.68,67903.0,43.1284,43.1366,43.1202,43.1284,67903.0
2015-06-12 13:00:00,52.67,52.68,52.65,52.67,38729.0,43.1202,43.1284,43.1038,43.1202,38729.0
2015-06-12 13:05:00,52.66,52.67,52.64,52.65,22110.0,43.112,43.1202,43.0957,43.1038,22110.0
2015-06-12 13:10:00,52.65,52.66,52.64,52.66,15262.0,43.1038,43.112,43.0957,43.112,15262.0
2015-06-12 13:15:00,52.66,52.67,52.64,52.66,26751.0,43.112,43.1202,43.0957,43.112,26751.0
2015-06-12 13:20:00,52.67,52.67,52.64,52.67,29086.0,43.1202,43.1202,43.0957,43.1202,29086.0
2015-06-12 13:25:00,52.66,52.67,52.65,52.67,16382.0,43.112,43.1202,43.1038,43.1202,16382.0
2015-06-12 13:30:00,52.67,52.71,52.66,52.68,54717.0,43.1202,43.153,43.112,43.1284,54717.0
2015-06-12 13:35:00,52.69,52.74,52.68,52.72,59478.0,43.1366,43.1775,43.1284,43.1612,59478.0
2015-06-12 13:40:00,52.72,52.72,52.68,52.69,17761.0,43.1612,43.1612,43.1284,43.1366,17761.0
2015-06-12 13:45:00,52.69,52.71,52.67,52.7,34479.0,43.1366,43.153,43.1202,43.1448,34479.0
2015-06-12 13:50:00,52.7,52.7,52.68,52.68,56651.0,43.1448,43.1448,43.1284,43.1284,56651.0
2015-06-12 13:55:00,52.69,52.71,52.68,52.7,71748.0,43.1366,43.153,43.1284,43.1448,71748.0
2015-06-12 14:00:00,52.71,52.72,52.7,52.7,12342.0,43.153,43.1612,43.1448,43.1448,12342.0
2015-06-12 14:05:00,52.7,52.71,52.68,52.69,48241.0,43.1448,43.153,43.1284,43.1366,48241.0
2015-06-12 14:10:00,52.68,52.71,52.68,52.7,31592.0,43.1284,43.153,43.1284,43.1448,31592.0
2015-06-12 14:15:00,52.7,52.71,52.69,52.71,42522.0,43.1448,43.153,43.1366,43.153,42522.0
2015-06-12 14:20:00,52.7,52.71,52.7,52.71,19344.0,43.1448,43.153,43.1448,43.153,19344.0
2015-06-12 14:25:00,52.71,52.71,52.69,52.71,24815.0,43.153,43.153,43.1366,43.153,24815.0
2015-06-12 14:30:00,52.71,52.71,52.66,52.66,68824.0,43.153,43.153,43.112,43.112,68824.0
2015-06-12 14:35:00,52.66,52.68,52.63,52.68,68544.0,43.112,43.1284,43.0875,43.1284,68544.0
2015-06-12 14:40:00,52.68,52.68,52.65,52.66,67499.0,43.1284,43.1284,43.1038,43.112,67499.0
2015-06-12 14:45:00,52.66,52.67,52.65,52.66,36491.0,43.112,43.1202,43.1038,43.112,36491.0
2015-06-12 14:50:00,52.67,52.69,52.66,52.67,82954.0,43.1202,43.1366,43.112,43.1202,82954.0
2015-06-12 14:55:00,52.66,52.67,52.61,52.65,39533.0,43.112,43.1202,43.0711,43.1038,39533.0
2015-06-12 15:00:00,52.64,52.68,52.62,52.68,33950.0,43.0957,43.1284,43.0793,43.1284,33950.0
2015-06-12 15:05:00,52.67,52.68,52.64,52.65,42438.0,43.1202,43.1284,43.0957,43.1038,42438.0
2015-06-12 15:10:00,52.65,52.69,52.65,52.65,51670.0,43.1038,43.1366,43.1038,43.1038,51670.0
2015-06-12 15:15:00,52.66,52.68,52.65,52.68,47066.0,43.112,43.1284,43.1038,43.1284,47066.0
2015-06-12 15:20:00,52.68,52.7,52.67,52.69,67804.0,43.1284,43.1448,43.1202,43.1366,67804.0
2015-06-12 15:25:00,52.69,52.71,52.67,52.7,87034.0,43.1366,43.153,43.1202,43.1448,87034.0
2015-06-12 15:30:00,52.7,52.72,52.69,52.71,56186.0,43.1448,43.1612,43.1366,43.153,56186.0
2015-06-12 15:35:00,52.71,52.72,52.68,52.7,69166.0,43.153,43.1612,43.1284,43.1448,69166.0
2015-06-12 15:40:00,52.69,52.71,52.68,52.7,60523.0,43.1366,43.153,43.1284,43.1448,60523.0
2015-06-12 15:45:00,52.7,52.71,52.65,52.66,88125.0,43.1448,43.153,43.1038,43.112,88125.0
2015-06-12 15:50:00,52.66,52.67,52.62,52.66,98657.0,43.112,43.1202,43.0793,43.112,98657.0
2015-06-12 15:55:00,52.66,52.68,52.63,52.63,205374.0,43.112,43.1284,43.0875,43.0875,205374.0
2015-06-15 09:30:00,52.23,52.24,52.07,52.13,208532.0,42.76,42.7682,42.629,42.6781,208532.0
2015-06-15 09:35:00,52.12,52.22,52.08,52.22,100913.0,42.6699,42.7518,42.6372,42.7518,100913.0
2015-06-15 09:40:00,52.23,52.28,52.09,52.11,113080.0,42.76,42.8009,42.6454,42.6618,113080.0
2015-06-15 09:45:00,52.12,52.18,52.05,52.09,81093.0,42.6699,42.7191,42.6126,42.6454,81093.0
2015-06-15 09:50:00,52.08,52.21,52.01,52.19,178341.0,42.6372,42.7436,42.5799,42.7273,178341.0
2015-06-15 09:55:00,52.19,52.19,52.1,52.18,74643.0,42.7273,42.7273,42.6536,42.7191,74643.0
2015-06-15 10:00:00,52.18,52.29,52.16,52.27,99307.0,42.7191,42.8091,42.7027,42.7927,99307.0
2015-06-15 10:05:00,52.27,52.27,52.16,52.2,61604.0,42.7927,42.7927,42.7027,42.7354,61604.0
2015-06-15 10:10:00,52.2,52.26,52.13,52.19,65929.0,42.7354,42.7846,42.6781,42.7273,65929.0
2015-06-15 10:15:00,52.19,52.24,52.15,52.18,48377.0,42.7273,42.7682,42.6945,42.7191,48377.0
2015-06-15 10:20:00,52.17,52.29,52.17,52.19,47591.0,42.7109,42.8091,42.7109,42.7273,47591.0
2015-06-15 10:25:00,52.19,52.29,52.15,52.25,47568.0,42.7273,42.8091,42.6945,42.7764,47568.0
2015-06-15 10:30:00,52.25,52.25,52.2,52.2,43418.0,42.7764,42.7764,42.7354,42.7354,43418.0
2015-06-15 10:35:00,52.21,52.22,52.14,52.14,78145.0,42.7436,42.7518,42.6863,42.6863,78145.0
2015-06-15 10:40:00,52.14,52.24,52.12,52.14,53258.0,42.6863,42.7682,42.6699,42.6863,53258.0
2015-06-15 10:45:00,52.14,52.21,52.12,52.13,48116.0,42.6863,42.7436,42.6699,42.6781,48116.0
2015-06-15 10:50:00,52.14,52.16,52.08,52.09,106448.0,42.6863,42.7027,42.6372,42.6454,106448.0
2015-06-15 10:55:00,52.09,52.11,52.02,52.09,95472.0,42.6454,42.6618,42.5881,42.6454,95472.0
2015-06-15 11:00:00,52.1,52.21,52.1,52.15,143778.0,42.6536,42.7436,42.6536,42.6945,143778.0
2015-06-15 11:05:00,52.14,52.18,52.09,52.18,78652.0,42.6863,42.7191,42.6454,42.7191,78652.0
2015-06-15 11:10:00,52.18,52.3,52.18,52.29,55284.0,42.7191,42.8173,42.7191,42.8091,55284.0
2015-06-15 11:15:00,52.3,52.3,52.27,52.29,47110.0,42.8173,42.8173,42.7927,42.8091,47110.0
2015-06-15 11:20:00,52.29,52.31,52.16,52.19,63270.0,42.8091,42.8255,42.7027,42.7273,63270.0
2015-06-15 11:25:00,52.19,52.21,52.17,52.17,34467.0,42.7273,42.7436,42.7109,42.7109,34467.0
2015-06-15 11:30:00,52.18,52.25,52.18,52.23,29777.0,42.7191,42.7764,42.7191,42.76,29777.0
2015-06-15 11:35:00,52.22,52.26,52.21,52.25,51815.0,42.7518,42.7846,42.7436,42.7764,51815.0
2015-06-15 11:40:00,52.25,52.29,52.24,52.28,30524.0,42.7764,42.8091,42.7682,42.8009,30524.0
2015-06-15 11:45:00,52.27,52.31,52.27,52.3,42837.0,42.7927,42.8255,42.7927,42.8173,42837.0
2015-06-15 11:50:00,52.3,52.32,52.26,52.28,33132.0,42.8173,42.8337,42.7846,42.8009,33132.0
2015-06-15 11:55:00,52.28,52.28,52.19,52.2,38933.0,42.8009,42.8009,42.7273,42.7354,38933.0
2015-06-15 12:00:00,52.21,52.24,52.19,52.22,42214.0,42.7436,42.7682,42.7273,42.7518,42214.0
2015-06-15 12:05:00,52.22,52.28,52.19,52.26,26690.0,42.7518,42.8009,42.7273,42.7846,26690.0
2015-06-15 12:10:00,52.27,52.28,52.25,52.28,21305.0,42.7927,42.8009,42.7764,42.8009,21305.0
2015-06-15 12:15:00,52.27,52.32,52.26,52.32,25406.0,42.7927,42.8337,42.7846,42.8337,25406.0
2015-06-15 12:20:00,52.31,52.33,52.3,52.32,38479.0,42.8255,42.8419,42.8173,42.8337,38479.0
2015-06-15 12:25:00,52.32,52.33,52.24,52.24,34869.0,42.8337,42.8419,42.7682,42.7682,34869.0
2015-06-15 12:30:00,52.25,52.27,52.24,52.27,20153.0,42.7764,42.7927,42.7682,42.7927,20153.0
2015-06-15 12:35:00,52.26,52.27,52.21,52.27,210089.0,42.7846,42.7927,42.7436,42.7927,210089.0
2015-06-15 12:40:00,52.27,52.32,52.26,52.3,68658.0,42.7927,42.8337,42.7846,42.8173,68658.0
2015-06-15 12:45:00,52.3,52.38,52.3,52.38,28909.0,42.8173,42.8828,42.8173,42.8828,28909.0
2015-06-15 12:50:00,52.38,52.42,52.37,52.42,58108.0,42.8828,42.9156,42.8746,42.9156,58108.0
2015-06-15 12:55:00,52.43,52.43,52.35,52.37,46471.0,42.9237,42.9237,42.8582,42.8746,46471.0
2015-06-15 13:00:00,52.37,52.38,52.33,52.37,91324.0,42.8746,42.8828,42.8419,42.8746,91324.0
2015-06-15 13:05:00,52.38,52.38,52.34,52.36,25289.0,42.8828,42.8828,42.8501,42.8664,25289.0
2015-06-15 13:10:00,52.36,52.37,52.33,52.37,26662.0,42.8664,42.8746,42.8419,42.8746,26662.0
2015-06-15 13:15:00,52.37,52.38,52.34,52.35,38358.0,42.8746,42.8828,42.8501,42.8582,38358.0
2015-06-15 13:20:00,52.35,52.37,52.31,52.31,35654.0,42.8582,42.8746,42.8255,42.8255,35654.0
2015-06-15 13:25:00,52.31,52.32,52.3,52.3,40869.0,42.8255,42.8337,42.8173,42.8173,40869.0
2015-06-15 13:30:00,52.29,52.31,52.28,52.29,31401.0,42.8091,42.8255,42.8009,42.8091,31401.0
2015-06-15 13:35:00,52.29,52.3,52.28,52.29,28781.0,42.8091,42.8173,42.8009,42.8091,28781.0
2015-06-15 13:40:00,52.29,52.3,52.24,52.26,46267.0,42.8091,42.8173,42.7682,42.7846,46267.0
2015-06-15 13:45:00,52.26,52.29,52.25,52.29,18689.0,42.7846,42.8091,42.7764,42.8091,18689.0
2015-06-15 13:50:00,52.29,52.46,52.24,52.29,154873.0,42.8091,42.9483,42.7682,42.8091,154873.0
2015-06-15 13:55:00,52.3,52.34,52.27,52.33,44413.0,42.8173,42.8501,42.7927,42.8419,44413.0
2015-06-15 14:00:00,52.33,52.37,52.31,52.34,36298.0,42.8419,42.8746,42.8255,42.8501,36298.0
2015-06-15 14:05:00,52.35,52.38,52.32,52.33,35616.0,42.8582,42.8828,42.8337,42.8419,35616.0
2015-06-15 14:10:00,52.33,52.4,52.33,52.4,28292.0,42.8419,42.8992,42.8419,42.8992,28292.0
2015-06-15 14:15:00,52.4,52.44,52.39,52.42,38264.0,42.8992,42.9319,42.891,42.9156,38264.0
2015-06-15 14:20:00,52.41,52.42,52.38,52.4,31092.0,42.9074,42.9156,42.8828,42.8992,31092.0
2015-06-15 14:25:00,52.4,52.41,52.34,52.37,46630.0,42.8992,42.9074,42.8501,42.8746,46630.0
2015-06-15 14:30:00,52.39,52.4,52.36,52.36,30183.0,42.891,42.8992,42.8664,42.8664,30183.0
2015-06-15 14:35:00,52.36,52.39,52.35,52.37,45775.0,42.8664,42.891,42.8582,42.8746,45775.0
2015-06-15 14:40:00,52.37,52.39,52.35,52.37,30039.0,42.8746,42.891,42.8582,42.8746,30039.0
2015-06-15 14:45:00,52.37,52.41,52.36,52.41,50993.0,42.8746,42.9074,42.8664,42.9074,50993.0
2015-06-15 14:50:00,52.4,52.4,52.3,52.3,43451.0,42.8992,42.8992,42.8173,42.8173,43451.0
2015-06-15 14:55:00,52.3,52.31,52.26,52.28,50502.0,42.8173,42.8255,42.7846,42.8009,50502.0
2015-06-15 15:00:00,52.28,52.3,52.22,52.23,64015.0,42.8009,42.8173,42.7518,42.76,64015.0
2015-06-15 15:05:00,52.24,52.28,52.22,52.25,52788.0,42.7682,42.8009,42.7518,42.7764,52788.0
2015-06-15 15:10:00,52.26,52.28,52.23,52.28,27018.0,42.7846,42.8009,42.76,42.8009,27018.0
2015-06-15 15:15:00,52.28,52.28,52.23,52.23,46419.0,42.8009,42.8009,42.76,42.76,46419.0
2015-06-15 15:20:00,52.23,52.28,52.22,52.23,44736.0,42.76,42.8009,42.7518,42.76,44736.0
2015-06-15 15:25:00,52.24,52.29,52.23,52.29,54181.0,42.7682,42.8091,42.76,42.8091,54181.0
2015-06-15 15:30:00,52.29,52.29,52.27,52.28,52798.0,42.8091,42.8091,42.7927,42.8009,52798.0
2015-06-15 15:35:00,52.28,52.31,52.28,52.31,67138.0,42.8009,42.8255,42.8009,42.8255,67138.0
2015-06-15 15:40:00,52.31,52.34,52.29,52.33,58739.0,42.8255,42.8501,42.8091,42.8419,58739.0
2015-06-15 15:45:00,52.32,52.34,52.3,52.31,100072.0,42.8337,42.8501,42.8173,42.8255,100072.0
2015-06-15 15:50:00,52.3,52.32,52.28,52.28,149481.0,42.8173,42.8337,42.8009,42.8009,149481.0
2015-06-15 15:55:00,52.28,52.28,52.24,52.27,244414.0,42.8009,42.8009,42.7682,42.7927,244414.0
2015-06-16 09:30:00,52.41,52.41,52.2,52.36,309149.0,42.9074,42.9074,42.7354,42.8664,309149.0
2015-06-16 09:35:00,52.36,52.68,52.35,52.68,97019.0,42.8664,43.1284,42.8582,43.1284,97019.0
2015-06-16 09:40:00,52.68,52.73,52.56,52.65,141082.0,43.1284,43.1693,43.0302,43.1038,141082.0
2015-06-16 09:45:00,52.66,52.69,52.56,52.59,67438.0,43.112,43.1366,43.0302,43.0547,67438.0
2015-06-16 09:50:00,52.62,52.64,52.56,52.6,136532.0,43.0793,43.0957,43.0302,43.0629,136532.0
2015-06-16 09:55:00,52.59,52.72,52.58,52.64,203541.0,43.0547,43.1612,43.0465,43.0957,203541.0
2015-06-16 10:00:00,52.64,52.68,52.6,52.66,115597.0,43.0957,43.1284,43.0629,43.112,115597.0
2015-06-16 10:05:00,52.66,52.67,52.48,52.49,105513.0,43.112,43.1202,42.9647,42.9729,105513.0
2015-06-16 10:10:00,52.49,52.52,52.45,52.47,64664.0,42.9729,42.9974,42.9401,42.9565,64664.0
2015-06-16 10:15:00,52.48,52.56,52.45,52.56,49057.0,42.9647,43.0302,42.9401,43.0302,49057.0
2015-06-16 10:20:00,52.56,52.6,52.51,52.6,39942.0,43.0302,43.0629,42.9892,43.0629,39942.0
2015-06-16 10:25:00,52.59,52.59,52.54,52.58,50604.0,43.0547,43.0547,43.0138,43.0465,50604.0
2015-06-16 10:30:00,52.57,52.6,52.53,52.55,113514.0,43.0384,43.0629,43.0056,43.022,113514.0
2015-06-16 10:35:00,52.56,52.61,52.55,52.6,34794.0,43.0302,43.0711,43.022,43.0629,34794.0
2015-06-16 10:40:00,52.6,52.67,52.6,52.67,84816.0,43.0629,43.1202,43.0629,43.1202,84816.0
2015-06-16 10:45:00,52.67,52.7,52.65,52.68,30703.0,43.1202,43.1448,43.1038,43.1284,30703.0
2015-06-16 10:50:00,52.68,52.7,52.64,52.7,51006.0,43.1284,43.1448,43.0957,43.1448,51006.0
2015-06-16 10:55:00,52.7,52.7,52.64,52.69,52535.0,43.1448,43.1448,43.0957,43.1366,52535.0
2015-06-16 11:00:00,52.69,52.75,52.68,52.74,79853.0,43.1366,43.1857,43.1284,43.1775,79853.0
2015-06-16 11:05:00,52.73,52.77,52.68,52.74,126508.0,43.1693,43.2021,43.1284,43.1775,126508.0
2015-06-16 11:10:00,52.75,52.86,52.74,52.86,69425.0,43.1857,43.2758,43.1775,43.2758,69425.0
2015-06-16 11:15:00,52.86,52.87,52.83,52.84,44789.0,43.2758,43.284,43.2512,43.2594,44789.0
2015-06-16 11:20:00,52.85,52.87,52.79,52.82,61757.0,43.2676,43.284,43.2185,43.243,61757.0
2015-06-16 11:25:00,52.83,52.9,52.82,52.9,47458.0,43.2512,43.3085,43.243,43.3085,47458.0
2015-06-16 11:30:00,52.89,52.93,52.88,52.9,77560.0,43.3003,43.3331,43.2921,43.3085,77560.0
2015-06-16 11:35:00,52.9,52.91,52.84,52.84,96712.0,43.3085,43.3167,43.2594,43.2594,96712.0
2015-06-16 11:40:00,52.84,52.87,52.82,52.87,28311.0,43.2594,43.284,43.243,43.284,28311.0
2015-06-16 11:45:00,52.87,52.87,52.78,52.8,55328.0,43.284,43.284,43.2103,43.2267,55328.0
2015-06-16 11:50:00,52.8,52.87,52.78,52.81,83691.0,43.2267,43.284,43.2103,43.2348,83691.0
2015-06-16 11:55:00,52.81,52.85,52.77,52.81,60196.0,43.2348,43.2676,43.2021,43.2348,60196.0
2015-06-16 12:00:00,52.8,52.85,52.8,52.85,41865.0,43.2267,43.2676,43.2267,43.2676,41865.0
2015-06-16 12:05:00,52.85,52.9,52.83,52.84,74871.0,43.2676,43.3085,43.2512,43.2594,74871.0
2015-06-16 12:10:00,52.84,52.89,52.83,52.85,30217.0,43.2594,43.3003,43.2512,43.2676,30217.0
2015-06-16 12:15:00,52.84,52.92,52.84,52.91,40988.0,43.2594,43.3249,43.2594,43.3167,40988.0
2015-06-16 12:20:00,52.91,52.96,52.9,52.91,46654.0,43.3167,43.3576,43.3085,43.3167,46654.0
2015-06-16 12:25:00,52.91,52.93,52.9,52.92,21779.0,43.3167,43.3331,43.3085,43.3249,21779.0
2015-06-16 12:30:00,52.93,52.94,52.89,52.94,34210.0,43.3331,43.3413,43.3003,43.3413,34210.0
2015-06-16 12:35:00,52.94,52.98,52.93,52.97,35216.0,43.3413,43.374,43.3331,43.3658,35216.0
2015-06-16 12:40:00,52.97,53.0,52.96,53.0,63751.0,43.3658,43.3904,43.3576,43.3904,63751.0
2015-06-16 12:45:00,53.0,53.0,52.95,52.98,71675.0,43.3904,43.3904,43.3495,43.374,71675.0
2015-06-16 12:50:00,52.98,53.0,52.98,52.98,47726.0,43.374,43.3904,43.374,43.374,47726.0
2015-06-16 12:55:00,52.98,53.0,52.92,52.94,79694.0,43.374,43.3904,43.3249,43.3413,79694.0
2015-06-16 13:00:00,52.94,52.99,52.9,52.98,77322.0,43.3413,43.3822,43.3085,43.374,77322.0
2015-06-16 13:05:00,52.98,52.99,52.97,52.98,27895.0,43.374,43.3822,43.3658,43.374,27895.0
2015-06-16 13:10:00,52.98,53.05,52.95,52.95,160781.0,43.374,43.4313,43.3495,43.3495,160781.0
2015-06-16 13:15:00,52.96,52.96,52.93,52.95,29825.0,43.3576,43.3576,43.3331,43.3495,29825.0
2015-06-16 13:20:00,52.95,53.0,52.95,52.98,34558.0,43.3495,43.3904,43.3495,43.374,34558.0
2015-06-16 13:25:00,52.99,53.03,52.99,53.0,37563.0,43.3822,43.4149,43.3822,43.3904,37563.0
2015-06-16 13:30:00,53.01,53.04,52.99,53.02,30770.0,43.3986,43.4231,43.3822,43.4068,30770.0
2015-06-16 13:35:00,53.02,53.03,52.98,53.03,37656.0,43.4068,43.4149,43.374,43.4149,37656.0
2015-06-16 13:40:00,53.03,53.07,53.01,53.01,94096.0,43.4149,43.4477,43.3986,43.3986,94096.0
2015-06-16 13:45:00,53.01,53.05,53.0,53.03,34010.0,43.3986,43.4313,43.3904,43.4149,34010.0
2015-06-16 13:50:00,53.03,53.05,53.03,53.04,16064.0,43.4149,43.4313,43.4149,43.4231,16064.0
2015-06-16 13:55:00,53.04,53.07,53.03,53.05,26820.0,43.4231,43.4477,43.4149,43.4313,26820.0
2015-06-16 14:00:00,53.05,53.09,53.05,53.08,61103.0,43.4313,43.4641,43.4313,43.4559,61103.0
2015-06-16 14:05:00,53.08,53.12,53.05,53.12,59124.0,43.4559,43.4886,43.4313,43.4886,59124.0
2015-06-16 14:10:00,53.12,53.14,53.07,53.08,88557.0,43.4886,43.505,43.4477,43.4559,88557.0
2015-06-16 14:15:00,53.08,53.08,53.02,53.03,69149.0,43.4559,43.4559,43.4068,43.4149,69149.0
2015-06-16 14:20:00,53.03,53.05,53.0,53.02,28624.0,43.4149,43.4313,43.3904,43.4068,28624.0
2015-06-16 14:25:00,53.02,53.03,53.0,53.01,32704.0,43.4068,43.4149,43.3904,43.3986,32704.0
2015-06-16 14:30:00,53.01,53.04,53.0,53.02,36358.0,43.3986,43.4231,43.3904,43.4068,36358.0
2015-06-16 14:35:00,53.03,53.03,52.97,53.0,39628.0,43.4149,43.4149,43.3658,43.3904,39628.0
2015-06-16 14:40:00,52.99,52.99,52.95,52.95,32226.0,43.3822,43.3822,43.3495,43.3495,32226.0
2015-06-16 14:45:00,52.96,52.97,52.94,52.95,45966.0,43.3576,43.3658,43.3413,43.3495,45966.0
2015-06-16 14:50:00,52.95,52.96,52.94,52.96,40973.0,43.3495,43.3576,43.3413,43.3576,40973.0
2015-06-16 14:55:00,52.96,52.97,52.94,52.96,40555.0,43.3576,43.3658,43.3413,43.3576,40555.0
2015-06-16 15:00:00,52.96,52.96,52.92,52.93,62901.0,43.3576,43.3576,43.3249,43.3331,62901.0
2015-06-16 15:05:00,52.93,52.94,52.88,52.91,50952.0,43.3331,43.3413,43.2921,43.3167,50952.0
2015-06-16 15:10:00,52.9,52.92,52.88,52.89,36881.0,43.3085,43.3249,43.2921,43.3003,36881.0
2015-06-16 15:15:00,52.89,52.9,52.88,52.89,38336.0,43.3003,43.3085,43.2921,43.3003,38336.0
2015-06-16 15:20:00,52.88,52.94,52.88,52.94,48157.0,43.2921,43.3413,43.2921,43.3413,48157.0
2015-06-16 15:25:00,52.94,52.97,52.92,52.97,63089.0,43.3413,43.3658,43.3249,43.3658,63089.0
2015-06-16 15:30:00,52.97,53.0,52.96,52.98,136435.0,43.3658,43.3904,43.3576,43.374,136435.0
2015-06-16 15:35:00,52.99,53.04,52.98,53.02,91007.0,43.3822,43.4231,43.374,43.4068,91007.0
2015-06-16 15:40:00,53.01,53.03,52.98,52.98,66901.0,43.3986,43.4149,43.374,43.374,66901.0
2015-06-16 15:45:00,52.98,53.02,52.95,53.01,100963.0,43.374,43.4068,43.3495,43.3986,100963.0
2015-06-16 15:50:00,53.01,53.02,52.94,52.94,109279.0,43.3986,43.4068,43.3413,43.3413,109279.0
2015-06-16 15:55:00,52.94,52.98,52.92,52.96,235603.0,43.3413,43.374,43.3249,43.3576,235603.0
2015-06-17 09:30:00,53.09,53.47,53.07,53.42,236446.0,43.4641,43.7752,43.4477,43.7342,236446.0
2015-06-17 09:35:00,53.43,53.45,53.3,53.36,176942.0,43.7424,43.7588,43.636,43.6851,176942.0
2015-06-17 09:40:00,53.36,53.37,53.21,53.31,114258.0,43.6851,43.6933,43.5623,43.6442,114258.0
2015-06-17 09:45:00,53.32,53.35,53.27,53.33,54089.0,43.6524,43.6769,43.6114,43.6606,54089.0
2015-06-17 09:50:00,53.34,53.37,53.21,53.21,62662.0,43.6687,43.6933,43.5623,43.5623,62662.0
2015-06-17 09:55:00,53.2,53.25,53.2,53.22,53638.0,43.5541,43.5951,43.5541,43.5705,53638.0
2015-06-17 10:00:00,53.22,53.25,53.16,53.23,55888.0,43.5705,43.5951,43.5214,43.5787,55888.0
2015-06-17 10:05:00,53.24,53.25,53.13,53.15,45584.0,43.5869,43.5951,43.4968,43.5132,45584.0
2015-06-17 10:10:00,53.15,53.17,53.13,53.14,62793.0,43.5132,43.5296,43.4968,43.505,62793.0
2015-06-17 10:15:00,53.14,53.14,53.09,53.11,59411.0,43.505,43.505,43.4641,43.4804,59411.0
2015-06-17 10:20:00,53.11,53.16,53.11,53.14,46802.0,43.4804,43.5214,43.4804,43.505,46802.0
2015-06-17 10:25:00,53.15,53.18,53.12,53.15,61783.0,43.5132,43.5378,43.4886,43.5132,61783.0
2015-06-17 10:30:00,53.15,53.21,53.15,53.2,55762.0,43.5132,43.5623,43.5132,43.5541,55762.0
2015-06-17 10:35:00,53.21,53.23,53.17,53.17,57375.0,43.5623,43.5787,43.5296,43.5296,57375.0
2015-06-17 10:40:00,53.17,53.22,53.17,53.2,56798.0,43.5296,43.5705,43.5296,43.5541,56798.0
2015-06-17 10:45:00,53.21,53.25,53.2,53.23,53019.0,43.5623,43.5951,43.5541,43.5787,53019.0
2015-06-17 10:50:00,53.24,53.26,53.19,53.25,109783.0,43.5869,43.6032,43.5459,43.5951,109783.0
2015-06-17 10:55:00,53.24,53.25,53.22,53.23,40218.0,43.5869,43.5951,43.5705,43.5787,40218.0
2015-06-17 11:00:00,53.24,53.25,53.16,53.17,62257.0,43.5869,43.5951,43.5214,43.5296,62257.0
2015-06-17 11:05:00,53.17,53.22,53.14,53.22,59590.0,43.5296,43.5705,43.505,43.5705,59590.0
2015-06-17 11:10:00,53.22,53.22,53.18,53.19,30891.0,43.5705,43.5705,43.5378,43.5459,30891.0
2015-06-17 11:15:00,53.19,53.2,53.14,53.14,65195.0,43.5459,43.5541,43.505,43.505,65195.0
2015-06-17 11:20:00,53.14,53.14,53.05,53.08,50287.0,43.505,43.505,43.4313,43.4559,50287.0
2015-06-17 11:25:00,53.07,53.08,52.97,53.01,69286.0,43.4477,43.4559,43.3658,43.3986,69286.0
2015-06-17 11:30:00,53.0,53.02,52.97,53.01,57515.0,43.3904,43.4068,43.3658,43.3986,57515.0
2015-06-17 11:35:00,53.0,53.08,53.0,53.01,73485.0,43.3904,43.4559,43.3904,43.3986,73485.0
2015-06-17 11:40:00,53.01,53.01,52.96,52.96,29268.0,43.3986,43.3986,43.3576,43.3576,29268.0
2015-06-17 11:45:00,52.96,52.98,52.95,52.97,36729.0,43.3576,43.374,43.3495,43.3658,36729.0
2015-06-17 11:50:00,52.98,53.08,52.97,53.06,59397.0,43.374,43.4559,43.3658,43.4395,59397.0
2015-06-17 11:55:00,53.06,53.07,53.02,53.03,47233.0,43.4395,43.4477,43.4068,43.4149,47233.0
2015-06-17 12:00:00,53.02,53.06,53.01,53.05,40257.0,43.4068,43.4395,43.3986,43.4313,40257.0
2015-06-17 12:05:00,53.05,53.06,53.0,53.05,42003.0,43.4313,43.4395,43.3904,43.4313,42003.0
2015-06-17 12:10:00,53.04,53.05,53.0,53.01,38031.0,43.4231,43.4313,43.3904,43.3986,38031.0
2015-06-17 12:15:00,53.01,53.01,52.94,52.95,40900.0,43.3986,43.3986,43.3413,43.3495,40900.0
2015-06-17 12:20:00,52.95,53.04,52.95,53.03,53747.0,43.3495,43.4231,43.3495,43.4149,53747.0
2015-06-17 12:25:00,53.02,53.03,52.97,52.97,62600.0,43.4068,43.4149,43.3658,43.3658,62600.0
2015-06-17 12:30:00,52.97,52.98,52.93,52.93,26920.0,43.3658,43.374,43.3331,43.3331,26920.0
2015-06-17 12:35:00,52.94,52.94,52.9,52.91,36790.0,43.3413,43.3413,43.3085,43.3167,36790.0
2015-06-17 12:40:00,52.9,52.93,52.84,52.84,54037.0,43.3085,43.3331,43.2594,43.2594,54037.0
2015-06-17 12:45:00,52.85,52.85,52.82,52.85,46106.0,43.2676,43.2676,43.243,43.2676,46106.0
2015-06-17 12:50:00,52.85,52.85,52.8,52.8,94891.0,43.2676,43.2676,43.2267,43.2267,94891.0
2015-06-17 12:55:00,52.8,52.81,52.72,52.77,93905.0,43.2267,43.2348,43.1612,43.2021,93905.0
2015-06-17 13:00:00,52.76,52.89,52.76,52.89,46960.0,43.1939,43.3003,43.1939,43.3003,46960.0
2015-06-17 13:05:00,52.89,52.9,52.83,52.84,46192.0,43.3003,43.3085,43.2512,43.2594,46192.0
2015-06-17 13:10:00,52.84,52.89,52.84,52.86,39132.0,43.2594,43.3003,43.2594,43.2758,39132.0
2015-06-17 13:15:00,52.86,52.91,52.86,52.91,17539.0,43.2758,43.3167,43.2758,43.3167,17539.0
2015-06-17 13:20:00,52.92,52.95,52.9,52.95,39953.0,43.3249,43.3495,43.3085,43.3495,39953.0
2015-06-17 13:25:00,52.95,52.97,52.94,52.94,27884.0,43.3495,43.3658,43.3413,43.3413,27884.0
2015-06-17 13:30:00,52.93,52.96,52.91,52.94,22545.0,43.3331,43.3576,43.3167,43.3413,22545.0
2015-06-17 13:35:00,52.94,53.0,52.94,52.97,39324.0,43.3413,43.3904,43.3413,43.3658,39324.0
2015-06-17 13:40:00,52.98,53.0,52.92,52.93,41658.0,43.374,43.3904,43.3249,43.3331,41658.0
2015-06-17 13:45:00,52.93,52.96,52.91,52.95,41244.0,43.3331,43.3576,43.3167,43.3495,41244.0
2015-06-17 13:50:00,52.95,52.98,52.94,52.97,45414.0,43.3495,43.374,43.3413,43.3658,45414.0
2015-06-17 13:55:00,52.98,52.99,52.92,52.95,49530.0,43.374,43.3822,43.3249,43.3495,49530.0
2015-06-17 14:00:00,52.96,53.27,52.8,53.17,150938.0,43.3576,43.6114,43.2267,43.5296,150938.0
2015-06-17 14:05:00,53.2,53.23,53.12,53.2,103261.0,43.5541,43.5787,43.4886,43.5541,103261.0
2015-06-17 14:10:00,53.19,53.21,53.12,53.21,75974.0,43.5459,43.5623,43.4886,43.5623,75974.0
2015-06-17 14:15:00,53.21,53.24,53.12,53.12,62364.0,43.5623,43.5869,43.4886,43.4886,62364.0
2015-06-17 14:20:00,53.13,53.15,53.01,53.04,81069.0,43.4968,43.5132,43.3986,43.4231,81069.0
2015-06-17 14:25:00,53.04,53.12,53.04,53.08,38390.0,43.4231,43.4886,43.4231,43.4559,38390.0
2015-06-17 14:30:00,53.06,53.19,53.05,53.15,99532.0,43.4395,43.5459,43.4313,43.5132,99532.0
2015-06-17 14:35:00,53.16,53.23,53.11,53.23,68410.0,43.5214,43.5787,43.4804,43.5787,68410.0
2015-06-17 14:40:00,53.22,53.38,53.21,53.3,200344.0,43.5705,43.7015,43.5623,43.636,200344.0
2015-06-17 14:45:00,53.3,53.37,53.28,53.3,103811.0,43.636,43.6933,43.6196,43.636,103811.0
2015-06-17 14:50:00,53.31,53.37,53.28,53.36,73724.0,43.6442,43.6933,43.6196,43.6851,73724.0
2015-06-17 14:55:00,53.36,53.38,53.29,53.31,91182.0,43.6851,43.7015,43.6278,43.6442,91182.0
2015-06-17 15:00:00,53.32,53.37,53.29,53.29,82953.0,43.6524,43.6933,43.6278,43.6278,82953.0
2015-06-17 15:05:00,53.3,53.33,53.26,53.29,90463.0,43.636,43.6606,43.6032,43.6278,90463.0
2015-06-17 15:10:00,53.29,53.37,53.28,53.36,70620.0,43.6278,43.6933,43.6196,43.6851,70620.0
2015-06-17 15:15:00,53.36,53.4,53.34,53.36,117549.0,43.6851,43.7179,43.6687,43.6851,117549.0
2015-06-17 15:20:00,53.36,53.4,53.35,53.38,122385.0,43.6851,43.7179,43.6769,43.7015,122385.0
2015-06-17 15:25:00,53.38,53.4,53.33,53.34,135405.0,43.7015,43.7179,43.6606,43.6687,135405.0
2015-06-17 15:30:00,53.35,53.42,53.29,53.3,130509.0,43.6769,43.7342,43.6278,43.636,130509.0
2015-06-17 15:35:00,53.3,53.36,53.28,53.36,125589.0,43.636,43.6851,43.6196,43.6851,125589.0
2015-06-17 15:40:00,53.36,53.36,53.29,53.31,83723.0,43.6851,43.6851,43.6278,43.6442,83723.0
2015-06-17 15:45:00,53.31,53.33,53.25,53.28,166356.0,43.6442,43.6606,43.5951,43.6196,166356.0
2015-06-17 15:50:00,53.28,53.3,53.24,53.25,192422.0,43.6196,43.636,43.5869,43.5951,192422.0
2015-06-17 15:55:00,53.25,53.27,53.23,53.25,368666.0,43.5951,43.6114,43.5787,43.5951,368666.0
2015-06-18 09:30:00,53.5,53.67,53.4,53.46,254852.0,43.7997,43.9389,43.7179,43.767,254852.0
2015-06-18 09:35:00,53.46,53.5,53.41,53.47,100298.0,43.767,43.7997,43.7261,43.7752,100298.0
2015-06-18 09:40:00,53.48,53.53,53.42,53.46,117229.0,43.7834,43.8243,43.7342,43.767,117229.0
2015-06-18 09:45:00,53.45,53.55,53.42,53.5,237999.0,43.7588,43.8407,43.7342,43.7997,237999.0
2015-06-18 09:50:00,53.51,53.53,53.47,53.51,163696.0,43.8079,43.8243,43.7752,43.8079,163696.0
2015-06-18 09:55:00,53.51,53.59,53.48,53.59,83417.0,43.8079,43.8734,43.7834,43.8734,83417.0
2015-06-18 10:00:00,53.6,53.67,53.55,53.65,109258.0,43.8816,43.9389,43.8407,43.9225,109258.0
2015-06-18 10:05:00,53.65,53.8,53.64,53.71,178938.0,43.9225,44.0453,43.9143,43.9717,178938.0
2015-06-18 10:10:00,53.72,53.84,53.68,53.84,130395.0,43.9798,44.0781,43.9471,44.0781,130395.0
2015-06-18 10:15:00,53.84,53.86,53.75,53.78,113141.0,44.0781,44.0945,44.0044,44.029,113141.0
2015-06-18 10:20:00,53.79,53.85,53.76,53.82,104304.0,44.0372,44.0863,44.0126,44.0617,104304.0
2015-06-18 10:25:00,53.82,53.87,53.81,53.87,107808.0,44.0617,44.1026,44.0535,44.1026,107808.0
2015-06-18 10:30:00,53.87,53.9,53.84,53.88,111837.0,44.1026,44.1272,44.0781,44.1108,111837.0
2015-06-18 10:35:00,53.88,53.9,53.8,53.82,117610.0,44.1108,44.1272,44.0453,44.0617,117610.0
2015-06-18 10:40:00,53.82,53.95,53.81,53.94,102604.0,44.0617,44.1681,44.0535,44.16,102604.0
2015-06-18 10:45:00,53.94,54.02,53.9,53.99,227578.0,44.16,44.2254,44.1272,44.2009,227578.0
2015-06-18 10:50:00,53.99,54.06,53.97,54.05,115227.0,44.2009,44.2582,44.1845,44.25,115227.0
2015-06-18 10:55:00,54.06,54.07,54.01,54.06,83894.0,44.2582,44.2664,44.2173,44.2582,83894.0
2015-06-18 11:00:00,54.05,54.14,54.03,54.11,105753.0,44.25,44.3237,44.2336,44.2991,105753.0
2015-06-18 11:05:00,54.11,54.17,54.09,54.17,94300.0,44.2991,44.3483,44.2828,44.3483,94300.0
2015-06-18 11:10:00,54.16,54.19,54.14,54.18,67276.0,44.3401,44.3646,44.3237,44.3564,67276.0
2015-06-18 11:15:00,54.19,54.21,54.0,54.05,182748.0,44.3646,44.381,44.2091,44.25,182748.0
2015-06-18 11:20:00,54.06,54.15,54.06,54.12,93810.0,44.2582,44.3319,44.2582,44.3073,93810.0
2015-06-18 11:25:00,54.13,54.19,54.1,54.14,71241.0,44.3155,44.3646,44.2909,44.3237,71241.0
2015-06-18 11:30:00,54.14,54.17,54.08,54.1,116834.0,44.3237,44.3483,44.2746,44.2909,116834.0
2015-06-18 11:35:00,54.11,54.15,54.09,54.15,82490.0,44.2991,44.3319,44.2828,44.3319,82490.0
2015-06-18 11:40:00,54.15,54.21,54.14,54.15,81448.0,44.3319,44.381,44.3237,44.3319,81448.0
2015-06-18 11:45:00,54.15,54.16,54.07,54.07,92410.0,44.3319,44.3401,44.2664,44.2664,92410.0
2015-06-18 11:50:00,54.06,54.12,54.05,54.09,72093.0,44.2582,44.3073,44.25,44.2828,72093.0
2015-06-18 11:55:00,54.09,54.13,54.07,54.09,54098.0,44.2828,44.3155,44.2664,44.2828,54098.0
2015-06-18 12:00:00,54.1,54.11,54.06,54.09,45045.0,44.2909,44.2991,44.2582,44.2828,45045.0
2015-06-18 12:05:00,54.09,54.09,54.05,54.08,76271.0,44.2828,44.2828,44.25,44.2746,76271.0
2015-06-18 12:10:00,54.07,54.1,54.04,54.06,53419.0,44.2664,44.2909,44.2418,44.2582,53419.0
2015-06-18 12:15:00,54.06,54.13,54.06,54.08,55572.0,44.2582,44.3155,44.2582,44.2746,55572.0
2015-06-18 12:20:00,54.08,54.19,54.07,54.16,81609.0,44.2746,44.3646,44.2664,44.3401,81609.0
2015-06-18 12:25:00,54.15,54.16,54.1,54.11,51407.0,44.3319,44.3401,44.2909,44.2991,51407.0
2015-06-18 12:30:00,54.11,54.22,54.1,54.16,101479.0,44.2991,44.3892,44.2909,44.3401,101479.0
2015-06-18 12:35:00,54.15,54.16,54.06,54.1,80314.0,44.3319,44.3401,44.2582,44.2909,80314.0
2015-06-18 12:40:00,54.11,54.13,54.08,54.12,35484.0,44.2991,44.3155,44.2746,44.3073,35484.0
2015-06-18 12:45:00,54.11,54.14,54.06,54.07,50540.0,44.2991,44.3237,44.2582,44.2664,50540.0
2015-06-18 12:50:00,54.07,54.08,54.02,54.08,54604.0,44.2664,44.2746,44.2254,44.2746,54604.0
2015-06-18 12:55:00,54.07,54.09,54.05,54.05,45614.0,44.2664,44.2828,44.25,44.25,45614.0
2015-06-18 13:00:00,54.05,54.12,54.05,54.09,53136.0,44.25,44.3073,44.25,44.2828,53136.0
2015-06-18 13:05:00,54.09,54.1,54.04,54.05,56376.0,44.2828,44.2909,44.2418,44.25,56376.0
2015-06-18 13:10:00,54.05,54.1,54.04,54.08,2242398.0,44.25,44.2909,44.2418,44.2746,2242398.0
2015-06-18 13:15:00,54.09,54.1,54.06,54.08,47959.0,44.2828,44.2909,44.2582,44.2746,47959.0
2015-06-18 13:20:00,54.09,54.11,53.96,54.02,131005.0,44.2828,44.2991,44.1763,44.2254,131005.0
2015-06-18 13:25:00,54.02,54.08,54.0,54.08,49420.0,44.2254,44.2746,44.2091,44.2746,49420.0
2015-06-18 13:30:00,54.07,54.07,54.01,54.05,59556.0,44.2664,44.2664,44.2173,44.25,59556.0
2015-06-18 13:35:00,54.05,54.05,54.02,54.02,58548.0,44.25,44.25,44.2254,44.2254,58548.0
2015-06-18 13:40:00,54.01,54.07,54.01,54.03,45230.0,44.2173,44.2664,44.2173,44.2336,45230.0
2015-06-18 13:45:00,54.03,54.06,54.0,54.04,74269.0,44.2336,44.2582,44.2091,44.2418,74269.0
2015-06-18 13:50:00,54.04,54.05,53.99,54.02,60927.0,44.2418,44.25,44.2009,44.2254,60927.0
2015-06-18 13:55:00,54.02,54.06,54.01,54.05,45247.0,44.2254,44.2582,44.2173,44.25,45247.0
2015-06-18 14:00:00,54.04,54.1,54.04,54.07,50327.0,44.2418,44.2909,44.2418,44.2664,50327.0
2015-06-18 14:05:00,54.06,54.12,54.06,54.11,45078.0,44.2582,44.3073,44.2582,44.2991,45078.0
2015-06-18 14:10:00,54.12,54.12,54.07,54.1,77238.0,44.3073,44.3073,44.2664,44.2909,77238.0
2015-06-18 14:15:00,54.1,54.12,54.07,54.1,57378.0,44.2909,44.3073,44.2664,44.2909,57378.0
2015-06-18 14:20:00,54.11,54.2,54.1,54.17,155130.0,44.2991,44.3728,44.2909,44.3483,155130.0
2015-06-18 14:25:00,54.18,54.2,54.14,54.17,61595.0,44.3564,44.3728,44.3237,44.3483,61595.0
2015-06-18 14:30:00,54.16,54.22,54.14,54.22,73492.0,44.3401,44.3892,44.3237,44.3892,73492.0
2015-06-18 14:35:00,54.22,54.22,54.15,54.2,73518.0,44.3892,44.3892,44.3319,44.3728,73518.0
2015-06-18 14:40:00,54.2,54.24,54.19,54.21,66301.0,44.3728,44.4056,44.3646,44.381,66301.0
2015-06-18 14:45:00,54.22,54.24,54.21,54.23,79243.0,44.3892,44.4056,44.381,44.3974,79243.0
2015-06-18 14:50:00,54.23,54.27,54.21,54.26,101666.0,44.3974,44.4301,44.381,44.4219,101666.0
2015-06-18 14:55:00,54.26,54.28,54.25,54.28,63223.0,44.4219,44.4383,44.4137,44.4383,63223.0
2015-06-18 15:00:00,54.28,54.28,54.19,54.2,164568.0,44.4383,44.4383,44.3646,44.3728,164568.0
2015-06-18 15:05:00,54.21,54.23,54.15,54.16,104344.0,44.381,44.3974,44.3319,44.3401,104344.0
2015-06-18 15:10:00,54.16,54.22,54.14,54.2,75707.0,44.3401,44.3892,44.3237,44.3728,75707.0
2015-06-18 15:15:00,54.2,54.22,54.16,54.21,85846.0,44.3728,44.3892,44.3401,44.381,85846.0
2015-06-18 15:20:00,54.2,54.23,54.18,54.23,84758.0,44.3728,44.3974,44.3564,44.3974,84758.0
2015-06-18 15:25:00,54.23,54.26,54.21,54.23,118164.0,44.3974,44.4219,44.381,44.3974,118164.0
2015-06-18 15:30:00,54.23,54.28,54.22,54.26,94442.0,44.3974,44.4383,44.3892,44.4219,94442.0
2015-06-18 15:35:00,54.26,54.27,54.16,54.18,186890.0,44.4219,44.4301,44.3401,44.3564,186890.0
2015-06-18 15:40:00,54.18,54.23,54.17,54.23,128711.0,44.3564,44.3974,44.3483,44.3974,128711.0
2015-06-18 15:45:00,54.23,54.23,54.13,54.14,156454.0,44.3974,44.3974,44.3155,44.3237,156454.0
2015-06-18 15:50:00,54.14,54.14,54.1,54.1,133313.0,44.3237,44.3237,44.2909,44.2909,133313.0
2015-06-18 15:55:00,54.1,54.12,54.07,54.11,317412.0,44.2909,44.3073,44.2664,44.2991,317412.0
2015-06-19 09:30:00,54.08,54.21,54.08,54.21,2452535.0,44.2746,44.381,44.2746,44.381,2452535.0
2015-06-19 09:35:00,54.21,54.26,54.12,54.13,129854.0,44.381,44.4219,44.3073,44.3155,129854.0
2015-06-19 09:40:00,54.13,54.26,54.01,54.22,106852.0,44.3155,44.4219,44.2173,44.3892,106852.0
2015-06-19 09:45:00,54.21,54.21,54.04,54.07,104957.0,44.381,44.381,44.2418,44.2664,104957.0
2015-06-19 09:50:00,54.07,54.19,54.06,54.16,91540.0,44.2664,44.3646,44.2582,44.3401,91540.0
2015-06-19 09:55:00,54.18,54.24,54.17,54.24,71873.0,44.3564,44.4056,44.3483,44.4056,71873.0
2015-06-19 10:00:00,54.24,54.25,54.16,54.19,104477.0,44.4056,44.4137,44.3401,44.3646,104477.0
2015-06-19 10:05:00,54.19,54.32,54.19,54.19,147897.0,44.3646,44.4711,44.3646,44.3646,147897.0
2015-06-19 10:10:00,54.19,54.27,54.17,54.27,84566.0,44.3646,44.4301,44.3483,44.4301,84566.0
2015-06-19 10:15:00,54.29,54.29,54.19,54.2,55052.0,44.4465,44.4465,44.3646,44.3728,55052.0
2015-06-19 10:20:00,54.21,54.3,54.19,54.28,58115.0,44.381,44.4547,44.3646,44.4383,58115.0
2015-06-19 10:25:00,54.29,54.37,54.27,54.3,133864.0,44.4465,44.512,44.4301,44.4547,133864.0
2015-06-19 10:30:00,54.31,54.35,54.22,54.23,133677.0,44.4629,44.4956,44.3892,44.3974,133677.0
2015-06-19 10:35:00,54.23,54.31,54.22,54.24,116147.0,44.3974,44.4629,44.3892,44.4056,116147.0
2015-06-19 10:40:00,54.25,54.28,54.24,54.27,110263.0,44.4137,44.4383,44.4056,44.4301,110263.0
2015-06-19 10:45:00,54.27,54.3,54.26,54.29,33225.0,44.4301,44.4547,44.4219,44.4465,33225.0
2015-06-19 10:50:00,54.3,54.32,54.28,54.31,51814.0,44.4547,44.4711,44.4383,44.4629,51814.0
2015-06-19 10:55:00,54.3,54.35,54.3,54.35,50711.0,44.4547,44.4956,44.4547,44.4956,50711.0
2015-06-19 11:00:00,54.34,54.38,54.32,54.38,128104.0,44.4874,44.5202,44.4711,44.5202,128104.0
2015-06-19 11:05:00,54.37,54.39,54.33,54.34,72389.0,44.512,44.5284,44.4792,44.4874,72389.0
2015-06-19 11:10:00,54.34,54.35,54.32,54.34,51130.0,44.4874,44.4956,44.4711,44.4874,51130.0
2015-06-19 11:15:00,54.34,54.36,54.33,54.36,39453.0,44.4874,44.5038,44.4792,44.5038,39453.0
2015-06-19 11:20:00,54.36,54.39,54.34,54.35,51655.0,44.5038,44.5284,44.4874,44.4956,51655.0
2015-06-19 11:25:00,54.34,54.37,54.34,54.37,48097.0,44.4874,44.512,44.4874,44.512,48097.0
2015-06-19 11:30:00,54.38,54.38,54.33,54.37,40566.0,44.5202,44.5202,44.4792,44.512,40566.0
2015-06-19 11:35:00,54.37,54.41,54.36,54.4,81028.0,44.512,44.5447,44.5038,44.5365,81028.0
2015-06-19 11:40:00,54.4,54.41,54.37,54.39,89333.0,44.5365,44.5447,44.512,44.5284,89333.0
2015-06-19 11:45:00,54.4,54.4,54.37,54.39,45734.0,44.5365,44.5365,44.512,44.5284,45734.0
2015-06-19 11:50:00,54.39,54.44,54.38,54.44,55787.0,44.5284,44.5693,44.5202,44.5693,55787.0
2015-06-19 11:55:00,54.43,54.44,54.35,54.35,69492.0,44.5611,44.5693,44.4956,44.4956,69492.0
2015-06-19 12:00:00,54.35,54.36,54.3,54.32,74103.0,44.4956,44.5038,44.4547,44.4711,74103.0
2015-06-19 12:05:00,54.32,54.34,54.28,54.31,63196.0,44.4711,44.4874,44.4383,44.4629,63196.0
2015-06-19 12:10:00,54.3,54.31,54.28,54.29,57644.0,44.4547,44.4629,44.4383,44.4465,57644.0
2015-06-19 12:15:00,54.29,54.31,54.28,54.3,28643.0,44.4465,44.4629,44.4383,44.4547,28643.0
2015-06-19 12:20:00,54.31,54.31,54.24,54.24,56832.0,44.4629,44.4629,44.4056,44.4056,56832.0
2015-06-19 12:25:00,54.25,54.29,54.22,54.23,63482.0,44.4137,44.4465,44.3892,44.3974,63482.0
2015-06-19 12:30:00,54.23,54.23,54.19,54.23,114347.0,44.3974,44.3974,44.3646,44.3974,114347.0
2015-06-19 12:35:00,54.23,54.24,54.22,54.24,20735.0,44.3974,44.4056,44.3892,44.4056,20735.0
2015-06-19 12:40:00,54.24,54.26,54.23,54.25,40925.0,44.4056,44.4219,44.3974,44.4137,40925.0
2015-06-19 12:45:00,54.24,54.26,54.24,54.25,69729.0,44.4056,44.4219,44.4056,44.4137,69729.0
2015-06-19 12:50:00,54.25,54.26,54.24,54.26,53659.0,44.4137,44.4219,44.4056,44.4219,53659.0
2015-06-19 12:55:00,54.26,54.26,54.22,54.23,32901.0,44.4219,44.4219,44.3892,44.3974,32901.0
2015-06-19 13:00:00,54.23,54.25,54.21,54.22,46572.0,44.3974,44.4137,44.381,44.3892,46572.0
2015-06-19 13:05:00,54.21,54.23,54.21,54.22,26165.0,44.381,44.3974,44.381,44.3892,26165.0
2015-06-19 13:10:00,54.22,54.23,54.2,54.23,41101.0,44.3892,44.3974,44.3728,44.3974,41101.0
2015-06-19 13:15:00,54.23,54.23,54.2,54.22,52531.0,44.3974,44.3974,44.3728,44.3892,52531.0
2015-06-19 13:20:00,54.22,54.23,54.2,54.21,40230.0,44.3892,44.3974,44.3728,44.381,40230.0
2015-06-19 13:25:00,54.21,54.23,54.19,54.21,34981.0,44.381,44.3974,44.3646,44.381,34981.0
2015-06-19 13:30:00,54.21,54.21,54.2,54.21,55068.0,44.381,44.381,44.3728,44.381,55068.0
2015-06-19 13:35:00,54.21,54.26,54.19,54.26,66886.0,44.381,44.4219,44.3646,44.4219,66886.0
2015-06-19 13:40:00,54.26,54.29,54.25,54.26,34009.0,44.4219,44.4465,44.4137,44.4219,34009.0
2015-06-19 13:45:00,54.26,54.27,54.25,54.27,36491.0,44.4219,44.4301,44.4137,44.4301,36491.0
2015-06-19 13:50:00,54.27,54.27,54.22,54.23,72597.0,44.4301,44.4301,44.3892,44.3974,72597.0
2015-06-19 13:55:00,54.23,54.24,54.2,54.22,48232.0,44.3974,44.4056,44.3728,44.3892,48232.0
2015-06-19 14:00:00,54.23,54.24,54.19,54.21,48282.0,44.3974,44.4056,44.3646,44.381,48282.0
2015-06-19 14:05:00,54.21,54.21,54.16,54.16,66017.0,44.381,44.381,44.3401,44.3401,66017.0
2015-06-19 14:10:00,54.16,54.17,54.13,54.14,87594.0,44.3401,44.3483,44.3155,44.3237,87594.0
2015-06-19 14:15:00,54.14,54.18,54.14,54.18,51320.0,44.3237,44.3564,44.3237,44.3564,51320.0
2015-06-19 14:20:00,54.18,54.18,54.12,54.13,51832.0,44.3564,44.3564,44.3073,44.3155,51832.0
2015-06-19 14:25:00,54.13,54.14,54.09,54.1,57484.0,44.3155,44.3237,44.2828,44.2909,57484.0
2015-06-19 14:30:00,54.1,54.11,54.08,54.1,75771.0,44.2909,44.2991,44.2746,44.2909,75771.0
2015-06-19 14:35:00,54.1,54.1,54.08,54.08,45231.0,44.2909,44.2909,44.2746,44.2746,45231.0
2015-06-19 14:40:00,54.09,54.09,54.06,54.07,63195.0,44.2828,44.2828,44.2582,44.2664,63195.0
2015-06-19 14:45:00,54.08,54.08,54.05,54.05,34917.0,44.2746,44.2746,44.25,44.25,34917.0
2015-06-19 14:50:00,54.06,54.06,53.98,53.98,79656.0,44.2582,44.2582,44.1927,44.1927,79656.0
2015-06-19 14:55:00,53.98,54.0,53.97,53.97,80411.0,44.1927,44.2091,44.1845,44.1845,80411.0
2015-06-19 15:00:00,53.98,53.98,53.93,53.93,134929.0,44.1927,44.1927,44.1518,44.1518,134929.0
2015-06-19 15:05:00,53.94,53.94,53.92,53.92,82603.0,44.16,44.16,44.1436,44.1436,82603.0
2015-06-19 15:10:00,53.92,53.93,53.88,53.88,91610.0,44.1436,44.1518,44.1108,44.1108,91610.0
2015-06-19 15:15:00,53.88,53.89,53.84,53.85,94836.0,44.1108,44.119,44.0781,44.0863,94836.0
2015-06-19 15:20:00,53.85,53.92,53.84,53.9,98222.0,44.0863,44.1436,44.0781,44.1272,98222.0
2015-06-19 15:25:00,53.89,53.92,53.89,53.9,84514.0,44.119,44.1436,44.119,44.1272,84514.0
2015-06-19 15:30:00,53.9,53.95,53.88,53.95,92574.0,44.1272,44.1681,44.1108,44.1681,92574.0
2015-06-19 15:35:00,53.95,54.01,53.93,54.01,90875.0,44.1681,44.2173,44.1518,44.2173,90875.0
2015-06-19 15:40:00,54.0,54.01,53.95,54.01,101498.0,44.2091,44.2173,44.1681,44.2173,101498.0
2015-06-19 15:45:00,54.0,54.04,53.99,54.03,82775.0,44.2091,44.2418,44.2009,44.2336,82775.0
2015-06-19 15:50:00,54.03,54.07,53.99,54.01,194221.0,44.2336,44.2664,44.2009,44.2173,194221.0
2015-06-19 15:55:00,54.0,54.02,53.88,53.89,362628.0,44.2091,44.2254,44.1108,44.119,362628.0
2015-06-22 09:30:00,54.32,54.43,54.22,54.22,226713.0,44.4711,44.5611,44.3892,44.3892,226713.0
2015-06-22 09:35:00,54.23,54.24,54.01,54.05,115462.0,44.3974,44.4056,44.2173,44.25,115462.0
2015-06-22 09:40:00,54.06,54.21,54.05,54.2,84225.0,44.2582,44.381,44.25,44.3728,84225.0
2015-06-22 09:45:00,54.2,54.23,54.16,54.23,71871.0,44.3728,44.3974,44.3401,44.3974,71871.0
2015-06-22 09:50:00,54.24,54.26,54.18,54.18,78420.0,44.4056,44.4219,44.3564,44.3564,78420.0
2015-06-22 09:55:00,54.18,54.19,54.14,54.15,42727.0,44.3564,44.3646,44.3237,44.3319,42727.0
2015-06-22 10:00:00,54.15,54.17,54.09,54.14,47539.0,44.3319,44.3483,44.2828,44.3237,47539.0
2015-06-22 10:05:00,54.14,54.28,54.14,54.28,53271.0,44.3237,44.4383,44.3237,44.4383,53271.0
2015-06-22 10:10:00,54.28,54.33,54.26,54.29,44546.0,44.4383,44.4792,44.4219,44.4465,44546.0
2015-06-22 10:15:00,54.29,54.3,54.26,54.27,41181.0,44.4465,44.4547,44.4219,44.4301,41181.0
2015-06-22 10:20:00,54.27,54.27,54.14,54.2,51281.0,44.4301,44.4301,44.3237,44.3728,51281.0
2015-06-22 10:25:00,54.2,54.2,54.14,54.14,38301.0,44.3728,44.3728,44.3237,44.3237,38301.0
2015-06-22 10:30:00,54.16,54.22,54.14,54.18,54954.0,44.3401,44.3892,44.3237,44.3564,54954.0
2015-06-22 10:35:00,54.19,54.21,54.15,54.19,33751.0,44.3646,44.381,44.3319,44.3646,33751.0
2015-06-22 10:40:00,54.18,54.18,54.12,54.15,60956.0,44.3564,44.3564,44.3073,44.3319,60956.0
2015-06-22 10:45:00,54.15,54.18,54.1,54.12,57800.0,44.3319,44.3564,44.2909,44.3073,57800.0
2015-06-22 10:50:00,54.12,54.13,54.09,54.11,51964.0,44.3073,44.3155,44.2828,44.2991,51964.0
2015-06-22 10:55:00,54.11,54.18,54.1,54.18,37491.0,44.2991,44.3564,44.2909,44.3564,37491.0
2015-06-22 11:00:00,54.17,54.22,54.12,54.22,86601.0,44.3483,44.3892,44.3073,44.3892,86601.0
2015-06-22 11:05:00,54.22,54.3,54.21,54.3,68877.0,44.3892,44.4547,44.381,44.4547,68877.0
2015-06-22 11:10:00,54.3,54.33,54.28,54.29,47751.0,44.4547,44.4792,44.4383,44.4465,47751.0
2015-06-22 11:15:00,54.29,54.3,54.25,54.25,61361.0,44.4465,44.4547,44.4137,44.4137,61361.0
2015-06-22 11:20:00,54.25,54.28,54.23,54.28,42858.0,44.4137,44.4383,44.3974,44.4383,42858.0
2015-06-22 11:25:00,54.28,54.3,54.27,54.29,37243.0,44.4383,44.4547,44.4301,44.4465,37243.0
2015-06-22 11:30:00,54.29,54.3,54.27,54.28,43663.0,44.4465,44.4547,44.4301,44.4383,43663.0
2015-06-22 11:35:00,54.29,54.3,54.25,54.26,44949.0,44.4465,44.4547,44.4137,44.4219,44949.0
2015-06-22 11:40:00,54.26,54.26,54.21,54.24,40862.0,44.4219,44.4219,44.381,44.4056,40862.0
2015-06-22 11:45:00,54.23,54.25,54.22,54.23,21903.0,44.3974,44.4137,44.3892,44.3974,21903.0
2015-06-22 11:50:00,54.23,54.23,54.15,54.15,39314.0,44.3974,44.3974,44.3319,44.3319,39314.0
2015-06-22 11:55:00,54.16,54.16,54.1,54.12,45083.0,44.3401,44.3401,44.2909,44.3073,45083.0
2015-06-22 12:00:00,54.12,54.14,54.1,54.12,34993.0,44.3073,44.3237,44.2909,44.3073,34993.0
2015-06-22 12:05:00,54.12,54.14,54.1,54.12,29786.0,44.3073,44.3237,44.2909,44.3073,29786.0
2015-06-22 12:10:00,54.12,54.14,54.1,54.12,36385.0,44.3073,44.3237,44.2909,44.3073,36385.0
2015-06-22 12:15:00,54.11,54.15,54.1,54.12,29889.0,44.2991,44.3319,44.2909,44.3073,29889.0
2015-06-22 12:20:00,54.13,54.14,54.04,54.08,55285.0,44.3155,44.3237,44.2418,44.2746,55285.0
2015-06-22 12:25:00,54.07,54.08,54.02,54.07,37583.0,44.2664,44.2746,44.2254,44.2664,37583.0
2015-06-22 12:30:00,54.07,54.11,54.06,54.1,21107.0,44.2664,44.2991,44.2582,44.2909,21107.0
2015-06-22 12:35:00,54.12,54.12,54.08,54.1,20660.0,44.3073,44.3073,44.2746,44.2909,20660.0
2015-06-22 12:40:00,54.11,54.11,54.07,54.08,20711.0,44.2991,44.2991,44.2664,44.2746,20711.0
2015-06-22 12:45:00,54.09,54.09,54.06,54.08,19663.0,44.2828,44.2828,44.2582,44.2746,19663.0
2015-06-22 12:50:00,54.07,54.14,54.07,54.13,33072.0,44.2664,44.3237,44.2664,44.3155,33072.0
2015-06-22 12:55:00,54.13,54.14,54.12,54.13,20571.0,44.3155,44.3237,44.3073,44.3155,20571.0
2015-06-22 13:00:00,54.14,54.15,54.11,54.14,15151.0,44.3237,44.3319,44.2991,44.3237,15151.0
2015-06-22 13:05:00,54.14,54.17,54.11,54.11,29302.0,44.3237,44.3483,44.2991,44.2991,29302.0
2015-06-22 13:10:00,54.11,54.13,54.1,54.1,17555.0,44.2991,44.3155,44.2909,44.2909,17555.0
2015-06-22 13:15:00,54.1,54.1,54.06,54.07,29103.0,44.2909,44.2909,44.2582,44.2664,29103.0
2015-06-22 13:20:00,54.07,54.08,54.06,54.08,25900.0,44.2664,44.2746,44.2582,44.2746,25900.0
2015-06-22 13:25:00,54.08,54.08,54.02,54.02,56239.0,44.2746,44.2746,44.2254,44.2254,56239.0
2015-06-22 13:30:00,54.03,54.04,54.01,54.03,47436.0,44.2336,44.2418,44.2173,44.2336,47436.0
2015-06-22 13:35:00,54.04,54.05,54.03,54.04,24844.0,44.2418,44.25,44.2336,44.2418,24844.0
2015-06-22 13:40:00,54.04,54.05,54.03,54.04,22673.0,44.2418,44.25,44.2336,44.2418,22673.0
2015-06-22 13:45:00,54.05,54.05,54.02,54.03,79025.0,44.25,44.25,44.2254,44.2336,79025.0
2015-06-22 13:50:00,54.03,54.07,54.02,54.04,66256.0,44.2336,44.2664,44.2254,44.2418,66256.0
2015-06-22 13:55:00,54.03,54.04,54.01,54.03,75960.0,44.2336,44.2418,44.2173,44.2336,75960.0
2015-06-22 14:00:00,54.04,54.07,54.01,54.07,28011.0,44.2418,44.2664,44.2173,44.2664,28011.0
2015-06-22 14:05:00,54.06,54.09,54.06,54.08,33415.0,44.2582,44.2828,44.2582,44.2746,33415.0
2015-06-22 14:10:00,54.08,54.1,54.08,54.1,27874.0,44.2746,44.2909,44.2746,44.2909,27874.0
2015-06-22 14:15:00,54.1,54.11,54.09,54.1,85651.0,44.2909,44.2991,44.2828,44.2909,85651.0
2015-06-22 14:20:00,54.1,54.1,54.08,54.09,31316.0,44.2909,44.2909,44.2746,44.2828,31316.0
2015-06-22 14:25:00,54.09,54.1,54.08,54.1,23792.0,44.2828,44.2909,44.2746,44.2909,23792.0
2015-06-22 14:30:00,54.1,54.1,54.04,54.04,92021.0,44.2909,44.2909,44.2418,44.2418,92021.0
2015-06-22 14:35:00,54.05,54.05,54.03,54.05,48517.0,44.25,44.25,44.2336,44.25,48517.0
2015-06-22 14:40:00,54.05,54.07,54.04,54.05,53961.0,44.25,44.2664,44.2418,44.25,53961.0
2015-06-22 14:45:00,54.04,54.05,53.88,54.01,214503.0,44.2418,44.25,44.1108,44.2173,214503.0
2015-06-22 14:50:00,54.01,54.02,53.98,54.0,97563.0,44.2173,44.2254,44.1927,44.2091,97563.0
2015-06-22 14:55:00,54.0,54.01,53.97,53.97,80134.0,44.2091,44.2173,44.1845,44.1845,80134.0
2015-06-22 15:00:00,53.96,54.0,53.96,54.0,102410.0,44.1763,44.2091,44.1763,44.2091,102410.0
2015-06-22 15:05:00,53.99,54.03,53.99,54.02,59530.0,44.2009,44.2336,44.2009,44.2254,59530.0
2015-06-22 15:10:00,54.02,54.02,54.0,54.01,40491.0,44.2254,44.2254,44.2091,44.2173,40491.0
2015-06-22 15:15:00,54.01,54.02,53.99,54.01,58512.0,44.2173,44.2254,44.2009,44.2173,58512.0
2015-06-22 15:20:00,54.02,54.04,54.01,54.02,59049.0,44.2254,44.2418,44.2173,44.2254,59049.0
2015-06-22 15:25:00,54.01,54.02,54.0,54.01,43693.0,44.2173,44.2254,44.2091,44.2173,43693.0
2015-06-22 15:30:00,54.01,54.04,54.0,54.04,47023.0,44.2173,44.2418,44.2091,44.2418,47023.0
2015-06-22 15:35:00,54.04,54.05,54.0,54.01,95671.0,44.2418,44.25,44.2091,44.2173,95671.0
2015-06-22 15:40:00,54.01,54.03,53.98,53.98,166614.0,44.2173,44.2336,44.1927,44.1927,166614.0
2015-06-22 15:45:00,53.98,53.98,53.93,53.93,109421.0,44.1927,44.1927,44.1518,44.1518,109421.0
2015-06-22 15:50:00,53.93,53.98,53.92,53.95,152848.0,44.1518,44.1927,44.1436,44.1681,152848.0
2015-06-22 15:55:00,53.96,53.97,53.88,53.91,551653.0,44.1763,44.1845,44.1108,44.1354,551653.0
2015-06-23 09:30:00,54.04,54.18,53.9,53.93,209027.0,44.2418,44.3564,44.1272,44.1518,209027.0
2015-06-23 09:35:00,53.93,53.94,53.72,53.87,138548.0,44.1518,44.16,43.9798,44.1026,138548.0
2015-06-23 09:40:00,53.86,53.96,53.85,53.96,75296.0,44.0945,44.1763,44.0863,44.1763,75296.0
2015-06-23 09:45:00,53.95,54.06,53.91,54.03,103157.0,44.1681,44.2582,44.1354,44.2336,103157.0
2015-06-23 09:50:00,54.04,54.04,53.8,53.85,109324.0,44.2418,44.2418,44.0453,44.0863,109324.0
2015-06-23 09:55:00,53.84,53.93,53.82,53.9,53542.0,44.0781,44.1518,44.0617,44.1272,53542.0
2015-06-23 10:00:00,53.9,53.99,53.9,53.98,56611.0,44.1272,44.2009,44.1272,44.1927,56611.0
2015-06-23 10:05:00,53.99,54.04,53.98,53.99,62017.0,44.2009,44.2418,44.1927,44.2009,62017.0
2015-06-23 10:10:00,53.98,54.0,53.92,53.92,65294.0,44.1927,44.2091,44.1436,44.1436,65294.0
2015-06-23 10:15:00,53.92,53.94,53.81,53.82,73655.0,44.1436,44.16,44.0535,44.0617,73655.0
2015-06-23 10:20:00,53.82,53.86,53.81,53.86,56873.0,44.0617,44.0945,44.0535,44.0945,56873.0
2015-06-23 10:25:00,53.87,53.87,53.83,53.83,56225.0,44.1026,44.1026,44.0699,44.0699,56225.0
2015-06-23 10:30:00,53.83,53.89,53.83,53.86,67838.0,44.0699,44.119,44.0699,44.0945,67838.0
2015-06-23 10:35:00,53.86,53.89,53.83,53.84,55120.0,44.0945,44.119,44.0699,44.0781,55120.0
2015-06-23 10:40:00,53.83,53.85,53.81,53.85,42587.0,44.0699,44.0863,44.0535,44.0863,42587.0
2015-06-23 10:45:00,53.85,53.87,53.82,53.83,72478.0,44.0863,44.1026,44.0617,44.0699,72478.0
2015-06-23 10:50:00,53.84,53.92,53.81,53.9,134116.0,44.0781,44.1436,44.0535,44.1272,134116.0
2015-06-23 10:55:00,53.9,53.95,53.88,53.94,58297.0,44.1272,44.1681,44.1108,44.16,58297.0
2015-06-23 11:00:00,53.93,53.98,53.93,53.96,65962.0,44.1518,44.1927,44.1518,44.1763,65962.0
2015-06-23 11:05:00,53.95,53.98,53.94,53.98,58112.0,44.1681,44.1927,44.16,44.1927,58112.0
2015-06-23 11:10:00,53.97,53.99,53.91,53.92,53658.0,44.1845,44.2009,44.1354,44.1436,53658.0
2015-06-23 11:15:00,53.92,53.92,53.83,53.86,73271.0,44.1436,44.1436,44.0699,44.0945,73271.0
2015-06-23 11:20:00,53.87,53.88,53.83,53.85,98040.0,44.1026,44.1108,44.0699,44.0863,98040.0
2015-06-23 11:25:00,53.85,53.85,53.8,53.82,56022.0,44.0863,44.0863,44.0453,44.0617,56022.0
2015-06-23 11:30:00,53.82,53.85,53.8,53.8,70212.0,44.0617,44.0863,44.0453,44.0453,70212.0
2015-06-23 11:35:00,53.8,53.84,53.79,53.82,40145.0,44.0453,44.0781,44.0372,44.0617,40145.0
2015-06-23 11:40:00,53.82,53.84,53.8,53.83,37939.0,44.0617,44.0781,44.0453,44.0699,37939.0
2015-06-23 11:45:00,53.83,53.85,53.8,53.82,58920.0,44.0699,44.0863,44.0453,44.0617,58920.0
2015-06-23 11:50:00,53.83,53.85,53.82,53.84,23189.0,44.0699,44.0863,44.0617,44.0781,23189.0
2015-06-23 11:55:00,53.85,53.88,53.84,53.87,36780.0,44.0863,44.1108,44.0781,44.1026,36780.0
2015-06-23 12:00:00,53.88,53.88,53.77,53.78,44446.0,44.1108,44.1108,44.0208,44.029,44446.0
2015-06-23 12:05:00,53.78,53.79,53.72,53.76,48018.0,44.029,44.0372,43.9798,44.0126,48018.0
2015-06-23 12:10:00,53.76,53.78,53.75,53.78,24214.0,44.0126,44.029,44.0044,44.029,24214.0
2015-06-23 12:15:00,53.77,53.79,53.75,53.78,48525.0,44.0208,44.0372,44.0044,44.029,48525.0
2015-06-23 12:20:00,53.78,53.78,53.72,53.73,28514.0,44.029,44.029,43.9798,43.988,28514.0
2015-06-23 12:25:00,53.72,53.8,53.72,53.79,27693.0,43.9798,44.0453,43.9798,44.0372,27693.0
2015-06-23 12:30:00,53.8,53.81,53.75,53.76,41776.0,44.0453,44.0535,44.0044,44.0126,41776.0
2015-06-23 12:35:00,53.76,53.83,53.76,53.83,38406.0,44.0126,44.0699,44.0126,44.0699,38406.0
2015-06-23 12:40:00,53.83,53.83,53.78,53.79,28043.0,44.0699,44.0699,44.029,44.0372,28043.0
2015-06-23 12:45:00,53.79,53.81,53.78,53.8,20857.0,44.0372,44.0535,44.029,44.0453,20857.0
2015-06-23 12:50:00,53.8,53.81,53.79,53.8,45459.0,44.0453,44.0535,44.0372,44.0453,45459.0
2015-06-23 12:55:00,53.8,53.83,53.8,53.8,33271.0,44.0453,44.0699,44.0453,44.0453,33271.0
2015-06-23 13:00:00,53.8,53.84,53.8,53.82,31105.0,44.0453,44.0781,44.0453,44.0617,31105.0
2015-06-23 13:05:00,53.82,53.84,53.76,53.78,101565.0,44.0617,44.0781,44.0126,44.029,101565.0
2015-06-23 13:10:00,53.79,53.8,53.77,53.8,23985.0,44.0372,44.0453,44.0208,44.0453,23985.0
2015-06-23 13:15:00,53.8,53.82,53.79,53.81,26972.0,44.0453,44.0617,44.0372,44.0535,26972.0
2015-06-23 13:20:00,53.81,53.88,53.81,53.86,62734.0,44.0535,44.1108,44.0535,44.0945,62734.0
2015-06-23 13:25:00,53.86,53.91,53.85,53.91,93290.0,44.0945,44.1354,44.0863,44.1354,93290.0
2015-06-23 13:30:00,53.91,53.92,53.89,53.92,52048.0,44.1354,44.1436,44.119,44.1436,52048.0
2015-06-23 13:35:00,53.91,53.98,53.91,53.96,39442.0,44.1354,44.1927,44.1354,44.1763,39442.0
2015-06-23 13:40:00,53.97,54.02,53.96,54.0,80194.0,44.1845,44.2254,44.1763,44.2091,80194.0
2015-06-23 13:45:00,54.01,54.01,53.96,53.97,60796.0,44.2173,44.2173,44.1763,44.1845,60796.0
2015-06-23 13:50:00,53.97,53.97,53.91,53.96,41461.0,44.1845,44.1845,44.1354,44.1763,41461.0
2015-06-23 13:55:00,53.96,53.97,53.93,53.95,89427.0,44.1763,44.1845,44.1518,44.1681,89427.0
2015-06-23 14:00:00,53.95,53.97,53.94,53.95,68503.0,44.1681,44.1845,44.16,44.1681,68503.0
2015-06-23 14:05:00,53.95,53.96,53.93,53.95,62511.0,44.1681,44.1763,44.1518,44.1681,62511.0
2015-06-23 14:10:00,53.94,53.97,53.93,53.97,37810.0,44.16,44.1845,44.1518,44.1845,37810.0
2015-06-23 14:15:00,53.97,53.99,53.95,53.96,58233.0,44.1845,44.2009,44.1681,44.1763,58233.0
2015-06-23 14:20:00,53.96,53.99,53.95,53.99,28323.0,44.1763,44.2009,44.1681,44.2009,28323.0
2015-06-23 14:25:00,53.99,54.0,53.98,54.0,41041.0,44.2009,44.2091,44.1927,44.2091,41041.0
2015-06-23 14:30:00,53.99,54.0,53.98,54.0,28700.0,44.2009,44.2091,44.1927,44.2091,28700.0
2015-06-23 14:35:00,54.0,54.07,53.98,54.04,57266.0,44.2091,44.2664,44.1927,44.2418,57266.0
2015-06-23 14:40:00,54.04,54.1,54.03,54.06,90636.0,44.2418,44.2909,44.2336,44.2582,90636.0
2015-06-23 14:45:00,54.07,54.09,54.07,54.09,42948.0,44.2664,44.2828,44.2664,44.2828,42948.0
2015-06-23 14:50:00,54.09,54.11,54.08,54.1,86244.0,44.2828,44.2991,44.2746,44.2909,86244.0
2015-06-23 14:55:00,54.1,54.11,54.09,54.11,45736.0,44.2909,44.2991,44.2828,44.2991,45736.0
2015-06-23 15:00:00,54.11,54.11,54.04,54.05,89457.0,44.2991,44.2991,44.2418,44.25,89457.0
2015-06-23 15:05:00,54.06,54.08,54.03,54.08,32445.0,44.2582,44.2746,44.2336,44.2746,32445.0
2015-06-23 15:10:00,54.08,54.09,54.06,54.09,43637.0,44.2746,44.2828,44.2582,44.2828,43637.0
2015-06-23 15:15:00,54.09,54.09,54.06,54.08,45430.0,44.2828,44.2828,44.2582,44.2746,45430.0
2015-06-23 15:20:00,54.08,54.11,54.07,54.11,102860.0,44.2746,44.2991,44.2664,44.2991,102860.0
2015-06-23 15:25:00,54.1,54.14,54.09,54.13,47213.0,44.2909,44.3237,44.2828,44.3155,47213.0
2015-06-23 15:30:00,54.12,54.13,54.08,54.11,58380.0,44.3073,44.3155,44.2746,44.2991,58380.0
2015-06-23 15:35:00,54.11,54.12,54.08,54.09,39902.0,44.2991,44.3073,44.2746,44.2828,39902.0
2015-06-23 15:40:00,54.1,54.12,54.09,54.11,62264.0,44.2909,44.3073,44.2828,44.2991,62264.0
2015-06-23 15:45:00,54.11,54.15,54.1,54.13,112616.0,44.2991,44.3319,44.2909,44.3155,112616.0
2015-06-23 15:50:00,54.13,54.15,54.11,54.15,140479.0,44.3155,44.3319,44.2991,44.3319,140479.0
2015-06-23 15:55:00,54.14,54.15,54.1,54.11,217139.0,44.3237,44.3319,44.2909,44.2991,217139.0
2015-06-24 09:30:00,53.78,53.88,53.51,53.57,370586.0,44.029,44.1108,43.8079,43.857,370586.0
2015-06-24 09:35:00,53.58,53.66,53.56,53.57,137004.0,43.8652,43.9307,43.8489,43.857,137004.0
2015-06-24 09:40:00,53.58,53.71,53.57,53.7,98168.0,43.8652,43.9717,43.857,43.9635,98168.0
2015-06-24 09:45:00,53.69,53.79,53.68,53.77,84871.0,43.9553,44.0372,43.9471,44.0208,84871.0
2015-06-24 09:50:00,53.77,53.81,53.75,53.79,49559.0,44.0208,44.0535,44.0044,44.0372,49559.0
2015-06-24 09:55:00,53.79,53.86,53.78,53.85,70572.0,44.0372,44.0945,44.029,44.0863,70572.0
2015-06-24 10:00:00,53.86,53.94,53.85,53.88,148138.0,44.0945,44.16,44.0863,44.1108,148138.0
2015-06-24 10:05:00,53.87,53.9,53.81,53.84,54391.0,44.1026,44.1272,44.0535,44.0781,54391.0
2015-06-24 10:10:00,53.84,53.85,53.8,53.8,67115.0,44.0781,44.0863,44.0453,44.0453,67115.0
2015-06-24 10:15:00,53.8,53.8,53.74,53.77,56017.0,44.0453,44.0453,43.9962,44.0208,56017.0
2015-06-24 10:20:00,53.77,53.78,53.75,53.78,31964.0,44.0208,44.029,44.0044,44.029,31964.0
2015-06-24 10:25:00,53.78,53.91,53.78,53.88,73937.0,44.029,44.1354,44.029,44.1108,73937.0
2015-06-24 10:30:00,53.88,53.93,53.84,53.85,158907.0,44.1108,44.1518,44.0781,44.0863,158907.0
2015-06-24 10:35:00,53.85,53.87,53.83,53.85,25924.0,44.0863,44.1026,44.0699,44.0863,25924.0
2015-06-24 10:40:00,53.85,53.91,53.84,53.88,76234.0,44.0863,44.1354,44.0781,44.1108,76234.0
2015-06-24 10:45:00,53.87,53.9,53.85,53.88,23810.0,44.1026,44.1272,44.0863,44.1108,23810.0
2015-06-24 10:50:00,53.87,53.92,53.87,53.92,28964.0,44.1026,44.1436,44.1026,44.1436,28964.0
2015-06-24 10:55:00,53.91,53.92,53.89,53.9,34667.0,44.1354,44.1436,44.119,44.1272,34667.0
2015-06-24 11:00:00,53.89,53.89,53.81,53.84,79641.0,44.119,44.119,44.0535,44.0781,79641.0
2015-06-24 11:05:00,53.84,53.86,53.83,53.84,47012.0,44.0781,44.0945,44.0699,44.0781,47012.0
2015-06-24 11:10:00,53.84,53.86,53.82,53.82,45583.0,44.0781,44.0945,44.0617,44.0617,45583.0
2015-06-24 11:15:00,53.82,53.82,53.78,53.8,55114.0,44.0617,44.0617,44.029,44.0453,55114.0
2015-06-24 11:20:00,53.8,53.8,53.73,53.75,103569.0,44.0453,44.0453,43.988,44.0044,103569.0
2015-06-24 11:25:00,53.74,53.8,53.74,53.78,65469.0,43.9962,44.0453,43.9962,44.029,65469.0
2015-06-24 11:30:00,53.79,53.8,53.77,53.78,45473.0,44.0372,44.0453,44.0208,44.029,45473.0
2015-06-24 11:35:00,53.78,53.85,53.77,53.85,60750.0,44.029,44.0863,44.0208,44.0863,60750.0
2015-06-24 11:40:00,53.85,53.89,53.82,53.89,37054.0,44.0863,44.119,44.0617,44.119,37054.0
2015-06-24 11:45:00,53.88,53.9,53.87,53.88,26891.0,44.1108,44.1272,44.1026,44.1108,26891.0
2015-06-24 11:50:00,53.88,53.93,53.87,53.9,56049.0,44.1108,44.1518,44.1026,44.1272,56049.0
2015-06-24 11:55:00,53.9,53.93,53.89,53.91,37270.0,44.1272,44.1518,44.119,44.1354,37270.0
2015-06-24 12:00:00,53.9,53.9,53.8,53.84,34417.0,44.1272,44.1272,44.0453,44.0781,34417.0
2015-06-24 12:05:00,53.84,53.89,53.84,53.87,31131.0,44.0781,44.119,44.0781,44.1026,31131.0
2015-06-24 12:10:00,53.86,53.93,53.83,53.9,38209.0,44.0945,44.1518,44.0699,44.1272,38209.0
2015-06-24 12:15:00,53.89,53.92,53.87,53.89,43449.0,44.119,44.1436,44.1026,44.119,43449.0
2015-06-24 12:20:00,53.89,53.89,53.83,53.85,45720.0,44.119,44.119,44.0699,44.0863,45720.0
2015-06-24 12:25:00,53.85,53.85,53.82,53.84,26399.0,44.0863,44.0863,44.0617,44.0781,26399.0
2015-06-24 12:30:00,53.83,53.89,53.83,53.89,44040.0,44.0699,44.119,44.0699,44.119,44040.0
2015-06-24 12:35:00,53.88,53.94,53.87,53.93,83662.0,44.1108,44.16,44.1026,44.1518,83662.0
2015-06-24 12:40:00,53.93,53.94,53.9,53.94,30497.0,44.1518,44.16,44.1272,44.16,30497.0
2015-06-24 12:45:00,53.93,53.96,53.88,53.9,58396.0,44.1518,44.1763,44.1108,44.1272,58396.0
2015-06-24 12:50:00,53.9,53.91,53.87,53.9,39197.0,44.1272,44.1354,44.1026,44.1272,39197.0
2015-06-24 12:55:00,53.9,53.91,53.87,53.89,31590.0,44.1272,44.1354,44.1026,44.119,31590.0
2015-06-24 13:00:00,53.89,53.92,53.88,53.91,40463.0,44.119,44.1436,44.1108,44.1354,40463.0
2015-06-24 13:05:00,53.9,53.96,53.9,53.96,40128.0,44.1272,44.1763,44.1272,44.1763,40128.0
2015-06-24 13:10:00,53.95,53.96,53.94,53.96,39779.0,44.1681,44.1763,44.16,44.1763,39779.0
2015-06-24 13:15:00,53.95,53.97,53.92,53.93,31845.0,44.1681,44.1845,44.1436,44.1518,31845.0
2015-06-24 13:20:00,53.92,53.93,53.82,53.82,41014.0,44.1436,44.1518,44.0617,44.0617,41014.0
2015-06-24 13:25:00,53.82,53.83,53.76,53.81,58167.0,44.0617,44.0699,44.0126,44.0535,58167.0
2015-06-24 13:30:00,53.81,53.83,53.78,53.79,70469.0,44.0535,44.0699,44.029,44.0372,70469.0
2015-06-24 13:35:00,53.78,53.8,53.77,53.78,25904.0,44.029,44.0453,44.0208,44.029,25904.0
2015-06-24 13:40:00,53.78,53.85,53.75,53.83,83461.0,44.029,44.0863,44.0044,44.0699,83461.0
2015-06-24 13:45:00,53.82,53.86,53.79,53.84,22890.0,44.0617,44.0945,44.0372,44.0781,22890.0
2015-06-24 13:50:00,53.84,53.86,53.83,53.85,20505.0,44.0781,44.0945,44.0699,44.0863,20505.0
2015-06-24 13:55:00,53.84,53.88,53.82,53.87,28682.0,44.0781,44.1108,44.0617,44.1026,28682.0
2015-06-24 14:00:00,53.88,53.93,53.86,53.87,65822.0,44.1108,44.1518,44.0945,44.1026,65822.0
2015-06-24 14:05:00,53.87,53.89,53.79,53.79,90144.0,44.1026,44.119,44.0372,44.0372,90144.0
2015-06-24 14:10:00,53.79,53.82,53.78,53.79,43919.0,44.0372,44.0617,44.029,44.0372,43919.0
2015-06-24 14:15:00,53.79,53.8,53.75,53.76,28443.0,44.0372,44.0453,44.0044,44.0126,28443.0
2015-06-24 14:20:00,53.76,53.77,53.72,53.74,51532.0,44.0126,44.0208,43.9798,43.9962,51532.0
2015-06-24 14:25:00,53.74,53.74,53.71,53.73,37676.0,43.9962,43.9962,43.9717,43.988,37676.0
2015-06-24 14:30:00,53.72,53.78,53.71,53.78,58270.0,43.9798,44.029,43.9717,44.029,58270.0
2015-06-24 14:35:00,53.78,53.85,53.75,53.83,100832.0,44.029,44.0863,44.0044,44.0699,100832.0
2015-06-24 14:40:00,53.83,53.85,53.82,53.82,27170.0,44.0699,44.0863,44.0617,44.0617,27170.0
2015-06-24 14:45:00,53.83,53.85,53.81,53.82,35955.0,44.0699,44.0863,44.0535,44.0617,35955.0
2015-06-24 14:50:00,53.82,53.86,53.8,53.8,59200.0,44.0617,44.0945,44.0453,44.0453,59200.0
2015-06-24 14:55:00,53.8,53.82,53.75,53.76,43911.0,44.0453,44.0617,44.0044,44.0126,43911.0
2015-06-24 15:00:00,53.75,53.78,53.74,53.75,52104.0,44.0044,44.029,43.9962,44.0044,52104.0
2015-06-24 15:05:00,53.76,53.77,53.74,53.75,46927.0,44.0126,44.0208,43.9962,44.0044,46927.0
2015-06-24 15:10:00,53.75,53.78,53.73,53.77,43324.0,44.0044,44.029,43.988,44.0208,43324.0
2015-06-24 15:15:00,53.77,53.78,53.75,53.76,30719.0,44.0208,44.029,44.0044,44.0126,30719.0
2015-06-24 15:20:00,53.76,53.8,53.76,53.8,42032.0,44.0126,44.0453,44.0126,44.0453,42032.0
2015-06-24 15:25:00,53.8,53.82,53.79,53.8,47363.0,44.0453,44.0617,44.0372,44.0453,47363.0
2015-06-24 15:30:00,53.8,53.83,53.78,53.83,37543.0,44.0453,44.0699,44.029,44.0699,37543.0
2015-06-24 15:35:00,53.84,53.85,53.81,53.82,52226.0,44.0781,44.0863,44.0535,44.0617,52226.0
2015-06-24 15:40:00,53.82,53.83,53.79,53.8,48688.0,44.0617,44.0699,44.0372,44.0453,48688.0
2015-06-24 15:45:00,53.8,53.8,53.76,53.77,124061.0,44.0453,44.0453,44.0126,44.0208,124061.0
2015-06-24 15:50:00,53.77,53.78,53.73,53.73,98885.0,44.0208,44.029,43.988,43.988,98885.0
2015-06-24 15:55:00,53.74,53.74,53.7,53.71,182854.0,43.9962,43.9962,43.9635,43.9717,182854.0
2015-06-25 09:30:00,54.09,54.24,54.04,54.21,226528.0,44.2828,44.4056,44.2418,44.381,226528.0
2015-06-25 09:35:00,54.21,54.23,54.12,54.2,135229.0,44.381,44.3974,44.3073,44.3728,135229.0
2015-06-25 09:40:00,54.2,54.45,54.2,54.44,210377.0,44.3728,44.5775,44.3728,44.5693,210377.0
2015-06-25 09:45:00,54.43,54.44,54.37,54.39,147019.0,44.5611,44.5693,44.512,44.5284,147019.0
2015-06-25 09:50:00,54.38,54.4,54.32,54.34,102297.0,44.5202,44.5365,44.4711,44.4874,102297.0
2015-06-25 09:55:00,54.34,54.41,54.3,54.34,103511.0,44.4874,44.5447,44.4547,44.4874,103511.0
2015-06-25 10:00:00,54.33,54.36,54.22,54.23,116584.0,44.4792,44.5038,44.3892,44.3974,116584.0
2015-06-25 10:05:00,54.23,54.29,54.23,54.24,86014.0,44.3974,44.4465,44.3974,44.4056,86014.0
2015-06-25 10:10:00,54.25,54.32,54.23,54.25,72971.0,44.4137,44.4711,44.3974,44.4137,72971.0
2015-06-25 10:15:00,54.26,54.33,54.26,54.3,51608.0,44.4219,44.4792,44.4219,44.4547,51608.0
2015-06-25 10:20:00,54.3,54.33,54.28,54.31,39252.0,44.4547,44.4792,44.4383,44.4629,39252.0
2015-06-25 10:25:00,54.32,54.32,54.27,54.31,59388.0,44.4711,44.4711,44.4301,44.4629,59388.0
2015-06-25 10:30:00,54.32,54.33,54.27,54.3,40291.0,44.4711,44.4792,44.4301,44.4547,40291.0
2015-06-25 10:35:00,54.3,54.31,54.26,54.3,42408.0,44.4547,44.4629,44.4219,44.4547,42408.0
2015-06-25 10:40:00,54.3,54.31,54.27,54.31,60725.0,44.4547,44.4629,44.4301,44.4629,60725.0
2015-06-25 10:45:00,54.3,54.33,54.29,54.32,41981.0,44.4547,44.4792,44.4465,44.4711,41981.0
2015-06-25 10:50:00,54.32,54.34,54.3,54.31,53489.0,44.4711,44.4874,44.4547,44.4629,53489.0
2015-06-25 10:55:00,54.31,54.37,54.3,54.37,58262.0,44.4629,44.512,44.4547,44.512,58262.0
2015-06-25 11:00:00,54.37,54.39,54.32,54.35,92918.0,44.512,44.5284,44.4711,44.4956,92918.0
2015-06-25 11:05:00,54.34,54.35,54.3,54.32,63198.0,44.4874,44.4956,44.4547,44.4711,63198.0
2015-06-25 11:10:00,54.33,54.37,54.31,54.35,59998.0,44.4792,44.512,44.4629,44.4956,59998.0
2015-06-25 11:15:00,54.34,54.38,54.33,54.35,85549.0,44.4874,44.5202,44.4792,44.4956,85549.0
2015-06-25 11:20:00,54.34,54.36,54.3,54.36,47130.0,44.4874,44.5038,44.4547,44.5038,47130.0
2015-06-25 11:25:00,54.36,54.4,54.35,54.38,47272.0,44.5038,44.5365,44.4956,44.5202,47272.0
2015-06-25 11:30:00,54.39,54.4,54.37,54.38,35727.0,44.5284,44.5365,44.512,44.5202,35727.0
2015-06-25 11:35:00,54.38,54.39,54.35,54.35,39456.0,44.5202,44.5284,44.4956,44.4956,39456.0
2015-06-25 11:40:00,54.35,54.36,54.33,54.36,36155.0,44.4956,44.5038,44.4792,44.5038,36155.0
2015-06-25 11:45:00,54.35,54.36,54.32,54.34,54754.0,44.4956,44.5038,44.4711,44.4874,54754.0
2015-06-25 11:50:00,54.33,54.36,54.26,54.28,77192.0,44.4792,44.5038,44.4219,44.4383,77192.0
2015-06-25 11:55:00,54.28,54.35,54.27,54.35,58408.0,44.4383,44.4956,44.4301,44.4956,58408.0
2015-06-25 12:00:00,54.34,54.35,54.3,54.33,42602.0,44.4874,44.4956,44.4547,44.4792,42602.0
2015-06-25 12:05:00,54.33,54.34,54.3,54.3,28433.0,44.4792,44.4874,44.4547,44.4547,28433.0
2015-06-25 12:10:00,54.3,54.31,54.29,54.3,17190.0,44.4547,44.4629,44.4465,44.4547,17190.0
2015-06-25 12:15:00,54.3,54.32,54.29,54.3,30959.0,44.4547,44.4711,44.4465,44.4547,30959.0
2015-06-25 12:20:00,54.29,54.32,54.28,54.28,24375.0,44.4465,44.4711,44.4383,44.4383,24375.0
2015-06-25 12:25:00,54.29,54.29,54.24,54.25,32734.0,44.4465,44.4465,44.4056,44.4137,32734.0
2015-06-25 12:30:00,54.25,54.28,54.24,54.27,37138.0,44.4137,44.4383,44.4056,44.4301,37138.0
2015-06-25 12:35:00,54.26,54.27,54.21,54.21,38210.0,44.4219,44.4301,44.381,44.381,38210.0
2015-06-25 12:40:00,54.22,54.22,54.16,54.17,64680.0,44.3892,44.3892,44.3401,44.3483,64680.0
2015-06-25 12:45:00,54.16,54.19,54.16,54.18,24919.0,44.3401,44.3646,44.3401,44.3564,24919.0
2015-06-25 12:50:00,54.19,54.2,54.18,54.18,24331.0,44.3646,44.3728,44.3564,44.3564,24331.0
2015-06-25 12:55:00,54.18,54.19,54.17,54.19,27881.0,44.3564,44.3646,44.3483,44.3646,27881.0
2015-06-25 13:00:00,54.19,54.19,54.13,54.14,37177.0,44.3646,44.3646,44.3155,44.3237,37177.0
2015-06-25 13:05:00,54.14,54.15,54.13,54.15,22171.0,44.3237,44.3319,44.3155,44.3319,22171.0
2015-06-25 13:10:00,54.14,54.19,54.14,54.19,35245.0,44.3237,44.3646,44.3237,44.3646,35245.0
2015-06-25 13:15:00,54.19,54.21,54.18,54.2,18387.0,44.3646,44.381,44.3564,44.3728,18387.0
2015-06-25 13:20:00,54.2,54.2,54.16,54.16,34589.0,44.3728,44.3728,44.3401,44.3401,34589.0
2015-06-25 13:25:00,54.16,54.17,54.16,54.16,19635.0,44.3401,44.3483,44.3401,44.3401,19635.0
2015-06-25 13:30:00,54.16,54.16,54.13,54.13,39950.0,44.3401,44.3401,44.3155,44.3155,39950.0
2015-06-25 13:35:00,54.13,54.16,54.13,54.14,43577.0,44.3155,44.3401,44.3155,44.3237,43577.0
2015-06-25 13:40:00,54.14,54.16,54.13,54.15,48234.0,44.3237,44.3401,44.3155,44.3319,48234.0
2015-06-25 13:45:00,54.14,54.16,54.13,54.15,32256.0,44.3237,44.3401,44.3155,44.3319,32256.0
2015-06-25 13:50:00,54.16,54.19,54.15,54.17,20102.0,44.3401,44.3646,44.3319,44.3483,20102.0
2015-06-25 13:55:00,54.17,54.19,54.15,54.17,56010.0,44.3483,44.3646,44.3319,44.3483,56010.0
2015-06-25 14:00:00,54.16,54.16,54.1,54.12,36724.0,44.3401,44.3401,44.2909,44.3073,36724.0
2015-06-25 14:05:00,54.11,54.12,54.08,54.08,32218.0,44.2991,44.3073,44.2746,44.2746,32218.0
2015-06-25 14:10:00,54.08,54.08,54.01,54.03,43521.0,44.2746,44.2746,44.2173,44.2336,43521.0
2015-06-25 14:15:00,54.04,54.09,54.03,54.08,30976.0,44.2418,44.2828,44.2336,44.2746,30976.0
2015-06-25 14:20:00,54.08,54.1,54.06,54.07,63538.0,44.2746,44.2909,44.2582,44.2664,63538.0
2015-06-25 14:25:00,54.08,54.08,54.0,54.04,131985.0,44.2746,44.2746,44.2091,44.2418,131985.0
2015-06-25 14:30:00,54.04,54.1,54.04,54.09,72941.0,44.2418,44.2909,44.2418,44.2828,72941.0
2015-06-25 14:35:00,54.1,54.13,54.09,54.13,43649.0,44.2909,44.3155,44.2828,44.3155,43649.0
2015-06-25 14:40:00,54.13,54.14,54.11,54.12,59294.0,44.3155,44.3237,44.2991,44.3073,59294.0
2015-06-25 14:45:00,54.11,54.14,54.07,54.11,81196.0,44.2991,44.3237,44.2664,44.2991,81196.0
2015-06-25 14:50:00,54.12,54.12,54.07,54.09,43538.0,44.3073,44.3073,44.2664,44.2828,43538.0
2015-06-25 14:55:00,54.1,54.14,54.09,54.12,76589.0,44.2909,44.3237,44.2828,44.3073,76589.0
2015-06-25 15:00:00,54.11,54.16,54.11,54.14,34733.0,44.2991,44.3401,44.2991,44.3237,34733.0
2015-06-25 15:05:00,54.15,54.2,54.14,54.17,32739.0,44.3319,44.3728,44.3237,44.3483,32739.0
2015-06-25 15:10:00,54.18,54.18,54.15,54.16,40362.0,44.3564,44.3564,44.3319,44.3401,40362.0
2015-06-25 15:15:00,54.16,54.17,54.14,54.16,39703.0,44.3401,44.3483,44.3237,44.3401,39703.0
2015-06-25 15:20:00,54.16,54.19,54.15,54.19,26403.0,44.3401,44.3646,44.3319,44.3646,26403.0
2015-06-25 15:25:00,54.18,54.19,54.15,54.15,38703.0,44.3564,44.3646,44.3319,44.3319,38703.0
2015-06-25 15:30:00,54.16,54.17,54.14,54.14,37540.0,44.3401,44.3483,44.3237,44.3237,37540.0
2015-06-25 15:35:00,54.15,54.16,54.14,54.15,37778.0,44.3319,44.3401,44.3237,44.3319,37778.0
2015-06-25 15:40:00,54.14,54.15,54.12,54.13,53292.0,44.3237,44.3319,44.3073,44.3155,53292.0
2015-06-25 15:45:00,54.12,54.15,54.12,54.14,58866.0,44.3073,44.3319,44.3073,44.3237,58866.0
2015-06-25 15:50:00,54.14,54.14,54.08,54.1,138639.0,44.3237,44.3237,44.2746,44.2909,138639.0
2015-06-25 15:55:00,54.1,54.12,54.07,54.08,300634.0,44.2909,44.3073,44.2664,44.2746,300634.0
2015-06-26 09:30:00,54.48,54.62,54.35,54.41,234083.0,44.602,44.7167,44.4956,44.5447,234083.0
2015-06-26 09:35:00,54.42,54.42,54.3,54.39,85168.0,44.5529,44.5529,44.4547,44.5284,85168.0
2015-06-26 09:40:00,54.39,54.48,54.36,54.47,87631.0,44.5284,44.602,44.5038,44.5939,87631.0
2015-06-26 09:45:00,54.48,54.48,54.38,54.4,52697.0,44.602,44.602,44.5202,44.5365,52697.0
2015-06-26 09:50:00,54.41,54.46,54.38,54.43,95296.0,44.5447,44.5857,44.5202,44.5611,95296.0
2015-06-26 09:55:00,54.43,54.54,54.42,54.49,85929.0,44.5611,44.6512,44.5529,44.6102,85929.0
2015-06-26 10:00:00,54.51,54.59,54.49,54.59,77248.0,44.6266,44.6921,44.6102,44.6921,77248.0
2015-06-26 10:05:00,54.6,54.6,54.51,54.53,50304.0,44.7003,44.7003,44.6266,44.643,50304.0
2015-06-26 10:10:00,54.53,54.53,54.44,54.51,65641.0,44.643,44.643,44.5693,44.6266,65641.0
2015-06-26 10:15:00,54.5,54.52,54.46,54.46,127048.0,44.6184,44.6348,44.5857,44.5857,127048.0
2015-06-26 10:20:00,54.47,54.51,54.42,54.45,71146.0,44.5939,44.6266,44.5529,44.5775,71146.0
2015-06-26 10:25:00,54.45,54.55,54.44,54.54,58084.0,44.5775,44.6594,44.5693,44.6512,58084.0
2015-06-26 10:30:00,54.55,54.63,54.54,54.58,141944.0,44.6594,44.7248,44.6512,44.6839,141944.0
2015-06-26 10:35:00,54.58,54.65,54.56,54.63,74641.0,44.6839,44.7412,44.6675,44.7248,74641.0
2015-06-26 10:40:00,54.63,54.64,54.55,54.57,47061.0,44.7248,44.733,44.6594,44.6757,47061.0
2015-06-26 10:45:00,54.57,54.61,54.56,54.58,66543.0,44.6757,44.7085,44.6675,44.6839,66543.0
2015-06-26 10:50:00,54.59,54.61,54.56,54.59,38822.0,44.6921,44.7085,44.6675,44.6921,38822.0
2015-06-26 10:55:00,54.6,54.61,54.53,54.54,60808.0,44.7003,44.7085,44.643,44.6512,60808.0
2015-06-26 11:00:00,54.55,54.64,54.54,54.64,35431.0,44.6594,44.733,44.6512,44.733,35431.0
2015-06-26 11:05:00,54.64,54.72,54.63,54.71,75162.0,44.733,44.7985,44.7248,44.7903,75162.0
2015-06-26 11:10:00,54.71,54.72,54.65,54.67,54974.0,44.7903,44.7985,44.7412,44.7576,54974.0
2015-06-26 11:15:00,54.66,54.68,54.6,54.6,185507.0,44.7494,44.7658,44.7003,44.7003,185507.0
2015-06-26 11:20:00,54.6,54.67,54.6,54.63,56977.0,44.7003,44.7576,44.7003,44.7248,56977.0
2015-06-26 11:25:00,54.64,54.72,54.63,54.72,66521.0,44.733,44.7985,44.7248,44.7985,66521.0
2015-06-26 11:30:00,54.72,54.75,54.62,54.66,68595.0,44.7985,44.8231,44.7167,44.7494,68595.0
2015-06-26 11:35:00,54.67,54.68,54.63,54.63,59753.0,44.7576,44.7658,44.7248,44.7248,59753.0
2015-06-26 11:40:00,54.64,54.68,54.63,54.67,74165.0,44.733,44.7658,44.7248,44.7576,74165.0
2015-06-26 11:45:00,54.67,54.7,54.65,54.68,32680.0,44.7576,44.7822,44.7412,44.7658,32680.0
2015-06-26 11:50:00,54.68,54.7,54.63,54.64,47220.0,44.7658,44.7822,44.7248,44.733,47220.0
2015-06-26 11:55:00,54.65,54.67,54.62,54.67,34044.0,44.7412,44.7576,44.7167,44.7576,34044.0
2015-06-26 12:00:00,54.66,54.67,54.64,54.66,23007.0,44.7494,44.7576,44.733,44.7494,23007.0
2015-06-26 12:05:00,54.66,54.69,54.65,54.68,30646.0,44.7494,44.774,44.7412,44.7658,30646.0
2015-06-26 12:10:00,54.69,54.7,54.68,54.7,24931.0,44.774,44.7822,44.7658,44.7822,24931.0
2015-06-26 12:15:00,54.7,54.72,54.68,54.7,41550.0,44.7822,44.7985,44.7658,44.7822,41550.0
2015-06-26 12:20:00,54.7,54.7,54.66,54.66,74391.0,44.7822,44.7822,44.7494,44.7494,74391.0
2015-06-26 12:25:00,54.67,54.67,54.64,54.67,44966.0,44.7576,44.7576,44.733,44.7576,44966.0
2015-06-26 12:30:00,54.66,54.67,54.58,54.62,40447.0,44.7494,44.7576,44.6839,44.7167,40447.0
2015-06-26 12:35:00,54.62,54.63,54.55,54.57,34761.0,44.7167,44.7248,44.6594,44.6757,34761.0
2015-06-26 12:40:00,54.57,54.58,54.5,54.52,33559.0,44.6757,44.6839,44.6184,44.6348,33559.0
2015-06-26 12:45:00,54.53,54.56,54.5,54.52,34299.0,44.643,44.6675,44.6184,44.6348,34299.0
2015-06-26 12:50:00,54.51,54.56,54.47,54.47,60513.0,44.6266,44.6675,44.5939,44.5939,60513.0
2015-06-26 12:55:00,54.46,54.48,54.4,54.43,44056.0,44.5857,44.602,44.5365,44.5611,44056.0
2015-06-26 13:00:00,54.43,54.49,54.4,54.46,37109.0,44.5611,44.6102,44.5365,44.5857,37109.0
2015-06-26 13:05:00,54.46,54.48,54.42,54.43,34663.0,44.5857,44.602,44.5529,44.5611,34663.0
2015-06-26 13:10:00,54.43,54.43,54.36,54.36,64549.0,44.5611,44.5611,44.5038,44.5038,64549.0
2015-06-26 13:15:00,54.38,54.42,54.35,54.35,45614.0,44.5202,44.5529,44.4956,44.4956,45614.0
2015-06-26 13:20:00,54.36,54.37,54.32,54.35,49321.0,44.5038,44.512,44.4711,44.4956,49321.0
2015-06-26 13:25:00,54.35,54.39,54.33,54.37,55167.0,44.4956,44.5284,44.4792,44.512,55167.0
2015-06-26 13:30:00,54.37,54.39,54.35,54.39,43839.0,44.512,44.5284,44.4956,44.5284,43839.0
2015-06-26 13:35:00,54.39,54.41,54.36,54.37,43127.0,44.5284,44.5447,44.5038,44.512,43127.0
2015-06-26 13:40:00,54.36,54.46,54.36,54.45,48252.0,44.5038,44.5857,44.5038,44.5775,48252.0
2015-06-26 13:45:00,54.45,54.48,54.43,54.45,34239.0,44.5775,44.602,44.5611,44.5775,34239.0
2015-06-26 13:50:00,54.45,54.49,54.44,54.46,24885.0,44.5775,44.6102,44.5693,44.5857,24885.0
2015-06-26 13:55:00,54.46,54.49,54.45,54.46,30380.0,44.5857,44.6102,44.5775,44.5857,30380.0
2015-06-26 14:00:00,54.47,54.51,54.42,54.42,52096.0,44.5939,44.6266,44.5529,44.5529,52096.0
2015-06-26 14:05:00,54.43,54.46,54.41,54.45,29943.0,44.5611,44.5857,44.5447,44.5775,29943.0
2015-06-26 14:10:00,54.44,54.45,54.4,54.41,30614.0,44.5693,44.5775,44.5365,44.5447,30614.0
2015-06-26 14:15:00,54.42,54.45,54.41,54.41,37876.0,44.5529,44.5775,44.5447,44.5447,37876.0
2015-06-26 14:20:00,54.42,54.45,54.41,54.44,21550.0,44.5529,44.5775,44.5447,44.5693,21550.0
2015-06-26 14:25:00,54.44,54.48,54.43,54.48,36113.0,44.5693,44.602,44.5611,44.602,36113.0
2015-06-26 14:30:00,54.47,54.5,54.45,54.48,46058.0,44.5939,44.6184,44.5775,44.602,46058.0
2015-06-26 14:35:00,54.48,54.51,54.47,54.51,54239.0,44.602,44.6266,44.5939,44.6266,54239.0
2015-06-26 14:40:00,54.51,54.52,54.47,54.48,34268.0,44.6266,44.6348,44.5939,44.602,34268.0
2015-06-26 14:45:00,54.48,54.5,54.43,54.48,43515.0,44.602,44.6184,44.5611,44.602,43515.0
2015-06-26 14:50:00,54.48,54.5,54.47,54.5,17854.0,44.602,44.6184,44.5939,44.6184,17854.0
2015-06-26 14:55:00,54.5,54.51,54.46,54.49,33107.0,44.6184,44.6266,44.5857,44.6102,33107.0
2015-06-26 15:00:00,54.49,54.57,54.48,54.55,44960.0,44.6102,44.6757,44.602,44.6594,44960.0
2015-06-26 15:05:00,54.55,54.62,54.55,54.6,55909.0,44.6594,44.7167,44.6594,44.7003,55909.0
2015-06-26 15:10:00,54.61,54.63,54.55,54.55,51830.0,44.7085,44.7248,44.6594,44.6594,51830.0
2015-06-26 15:15:00,54.55,54.64,54.55,54.61,113266.0,44.6594,44.733,44.6594,44.7085,113266.0
2015-06-26 15:20:00,54.61,54.63,54.55,54.57,60923.0,44.7085,44.7248,44.6594,44.6757,60923.0
2015-06-26 15:25:00,54.58,54.6,54.57,54.59,42280.0,44.6839,44.7003,44.6757,44.6921,42280.0
2015-06-26 15:30:00,54.59,54.61,54.57,54.61,47859.0,44.6921,44.7085,44.6757,44.7085,47859.0
2015-06-26 15:35:00,54.61,54.61,54.5,54.5,55530.0,44.7085,44.7085,44.6184,44.6184,55530.0
2015-06-26 15:40:00,54.51,54.52,54.5,54.52,37858.0,44.6266,44.6348,44.6184,44.6348,37858.0
2015-06-26 15:45:00,54.51,54.54,54.51,54.52,57047.0,44.6266,44.6512,44.6266,44.6348,57047.0
2015-06-26 15:50:00,54.52,54.58,54.52,54.57,114511.0,44.6348,44.6839,44.6348,44.6757,114511.0
2015-06-26 15:55:00,54.57,54.64,54.55,54.62,233549.0,44.6757,44.733,44.6594,44.7167,233549.0
2015-06-29 09:30:00,53.87,54.14,53.68,54.06,329037.0,44.1026,44.3237,43.9471,44.2582,329037.0
2015-06-29 09:35:00,54.06,54.16,53.97,54.09,134518.0,44.2582,44.3401,44.1845,44.2828,134518.0
2015-06-29 09:40:00,54.12,54.26,54.09,54.26,100243.0,44.3073,44.4219,44.2828,44.4219,100243.0
2015-06-29 09:45:00,54.25,54.39,54.23,54.34,111641.0,44.4137,44.5284,44.3974,44.4874,111641.0
2015-06-29 09:50:00,54.33,54.34,54.22,54.26,88922.0,44.4792,44.4874,44.3892,44.4219,88922.0
2015-06-29 09:55:00,54.25,54.27,54.12,54.2,81255.0,44.4137,44.4301,44.3073,44.3728,81255.0
2015-06-29 10:00:00,54.21,54.23,54.15,54.21,53608.0,44.381,44.3974,44.3319,44.381,53608.0
2015-06-29 10:05:00,54.21,54.25,54.15,54.2,119909.0,44.381,44.4137,44.3319,44.3728,119909.0
2015-06-29 10:10:00,54.2,54.24,54.15,54.22,83293.0,44.3728,44.4056,44.3319,44.3892,83293.0
2015-06-29 10:15:00,54.22,54.28,54.19,54.2,126986.0,44.3892,44.4383,44.3646,44.3728,126986.0
2015-06-29 10:20:00,54.2,54.27,54.19,54.26,122919.0,44.3728,44.4301,44.3646,44.4219,122919.0
2015-06-29 10:25:00,54.26,54.26,54.16,54.23,100500.0,44.4219,44.4219,44.3401,44.3974,100500.0
2015-06-29 10:30:00,54.24,54.28,54.21,54.27,90382.0,44.4056,44.4383,44.381,44.4301,90382.0
2015-06-29 10:35:00,54.27,54.29,54.23,54.24,111573.0,44.4301,44.4465,44.3974,44.4056,111573.0
2015-06-29 10:40:00,54.24,54.27,54.22,54.25,40099.0,44.4056,44.4301,44.3892,44.4137,40099.0
2015-06-29 10:45:00,54.24,54.35,54.23,54.34,45552.0,44.4056,44.4956,44.3974,44.4874,45552.0
2015-06-29 10:50:00,54.34,54.39,54.33,54.36,63009.0,44.4874,44.5284,44.4792,44.5038,63009.0
2015-06-29 10:55:00,54.35,54.36,54.21,54.23,61976.0,44.4956,44.5038,44.381,44.3974,61976.0
2015-06-29 11:00:00,54.24,54.26,54.23,54.23,86005.0,44.4056,44.4219,44.3974,44.3974,86005.0
2015-06-29 11:05:00,54.23,54.25,54.22,54.24,46483.0,44.3974,44.4137,44.3892,44.4056,46483.0
2015-06-29 11:10:00,54.24,54.26,54.2,54.23,105926.0,44.4056,44.4219,44.3728,44.3974,105926.0
2015-06-29 11:15:00,54.23,54.26,54.21,54.23,60601.0,44.3974,44.4219,44.381,44.3974,60601.0
2015-06-29 11:20:00,54.23,54.3,54.22,54.26,35236.0,44.3974,44.4547,44.3892,44.4219,35236.0
2015-06-29 11:25:00,54.25,54.29,54.24,54.27,43415.0,44.4137,44.4465,44.4056,44.4301,43415.0
2015-06-29 11:30:00,54.27,54.3,54.18,54.2,65905.0,44.4301,44.4547,44.3564,44.3728,65905.0
2015-06-29 11:35:00,54.21,54.24,54.19,54.22,97343.0,44.381,44.4056,44.3646,44.3892,97343.0
2015-06-29 11:40:00,54.21,54.25,54.2,54.22,29317.0,44.381,44.4137,44.3728,44.3892,29317.0
2015-06-29 11:45:00,54.22,54.25,54.21,54.23,77870.0,44.3892,44.4137,44.381,44.3974,77870.0
2015-06-29 11:50:00,54.23,54.25,54.2,54.22,74193.0,44.3974,44.4137,44.3728,44.3892,74193.0
2015-06-29 11:55:00,54.22,54.27,54.22,54.27,49569.0,44.3892,44.4301,44.3892,44.4301,49569.0
2015-06-29 12:00:00,54.26,54.26,54.22,54.23,40757.0,44.4219,44.4219,44.3892,44.3974,40757.0
2015-06-29 12:05:00,54.24,54.32,54.23,54.31,33557.0,44.4056,44.4711,44.3974,44.4629,33557.0
2015-06-29 12:10:00,54.31,54.31,54.27,54.27,24093.0,44.4629,44.4629,44.4301,44.4301,24093.0
2015-06-29 12:15:00,54.28,54.29,54.22,54.23,32204.0,44.4383,44.4465,44.3892,44.3974,32204.0
2015-06-29 12:20:00,54.22,54.25,54.21,54.23,42543.0,44.3892,44.4137,44.381,44.3974,42543.0
2015-06-29 12:25:00,54.23,54.25,54.22,54.22,26363.0,44.3974,44.4137,44.3892,44.3892,26363.0
2015-06-29 12:30:00,54.22,54.24,54.17,54.17,46027.0,44.3892,44.4056,44.3483,44.3483,46027.0
2015-06-29 12:35:00,54.17,54.18,54.13,54.15,27001.0,44.3483,44.3564,44.3155,44.3319,27001.0
2015-06-29 12:40:00,54.14,54.18,54.13,54.17,38521.0,44.3237,44.3564,44.3155,44.3483,38521.0
2015-06-29 12:45:00,54.16,54.19,54.15,54.18,39940.0,44.3401,44.3646,44.3319,44.3564,39940.0
2015-06-29 12:50:00,54.18,54.21,54.17,54.18,44665.0,44.3564,44.381,44.3483,44.3564,44665.0
2015-06-29 12:55:00,54.18,54.19,54.13,54.16,23380.0,44.3564,44.3646,44.3155,44.3401,23380.0
2015-06-29 13:00:00,54.15,54.17,54.12,54.13,33065.0,44.3319,44.3483,44.3073,44.3155,33065.0
2015-06-29 13:05:00,54.14,54.17,54.11,54.13,50796.0,44.3237,44.3483,44.2991,44.3155,50796.0
2015-06-29 13:10:00,54.12,54.12,54.09,54.1,32439.0,44.3073,44.3073,44.2828,44.2909,32439.0
2015-06-29 13:15:00,54.11,54.14,54.1,54.12,32038.0,44.2991,44.3237,44.2909,44.3073,32038.0
2015-06-29 13:20:00,54.13,54.17,54.12,54.16,36576.0,44.3155,44.3483,44.3073,44.3401,36576.0
2015-06-29 13:25:00,54.16,54.19,54.14,54.15,43100.0,44.3401,44.3646,44.3237,44.3319,43100.0
2015-06-29 13:30:00,54.15,54.19,54.14,54.19,34478.0,44.3319,44.3646,44.3237,44.3646,34478.0
2015-06-29 13:35:00,54.19,54.2,54.12,54.15,49006.0,44.3646,44.3728,44.3073,44.3319,49006.0
2015-06-29 13:40:00,54.14,54.15,54.07,54.09,39315.0,44.3237,44.3319,44.2664,44.2828,39315.0
2015-06-29 13:45:00,54.1,54.14,54.09,54.12,34996.0,44.2909,44.3237,44.2828,44.3073,34996.0
2015-06-29 13:50:00,54.12,54.13,54.06,54.08,31220.0,44.3073,44.3155,44.2582,44.2746,31220.0
2015-06-29 13:55:00,54.08,54.09,54.04,54.09,41361.0,44.2746,44.2828,44.2418,44.2828,41361.0
2015-06-29 14:00:00,54.09,54.1,54.06,54.07,34099.0,44.2828,44.2909,44.2582,44.2664,34099.0
2015-06-29 14:05:00,54.06,54.09,54.05,54.06,41931.0,44.2582,44.2828,44.25,44.2582,41931.0
2015-06-29 14:10:00,54.06,54.07,53.96,53.96,80810.0,44.2582,44.2664,44.1763,44.1763,80810.0
2015-06-29 14:15:00,53.96,54.01,53.95,53.99,45089.0,44.1763,44.2173,44.1681,44.2009,45089.0
2015-06-29 14:20:00,53.98,53.99,53.89,53.92,45203.0,44.1927,44.2009,44.119,44.1436,45203.0
2015-06-29 14:25:00,53.91,53.91,53.86,53.89,50675.0,44.1354,44.1354,44.0945,44.119,50675.0
2015-06-29 14:30:00,53.89,53.89,53.8,53.82,46679.0,44.119,44.119,44.0453,44.0617,46679.0
2015-06-29 14:35:00,53.82,53.89,53.8,53.88,42371.0,44.0617,44.119,44.0453,44.1108,42371.0
2015-06-29 14:40:00,53.88,53.93,53.87,53.92,43015.0,44.1108,44.1518,44.1026,44.1436,43015.0
2015-06-29 14:45:00,53.92,53.99,53.91,53.97,75318.0,44.1436,44.2009,44.1354,44.1845,75318.0
2015-06-29 14:50:00,53.97,53.98,53.92,53.93,59866.0,44.1845,44.1927,44.1436,44.1518,59866.0
2015-06-29 14:55:00,53.93,53.94,53.85,53.86,51232.0,44.1518,44.16,44.0863,44.0945,51232.0
2015-06-29 15:00:00,53.86,53.88,53.81,53.81,64733.0,44.0945,44.1108,44.0535,44.0535,64733.0
2015-06-29 15:05:00,53.81,53.88,53.8,53.82,48202.0,44.0535,44.1108,44.0453,44.0617,48202.0
2015-06-29 15:10:00,53.82,53.87,53.8,53.82,69624.0,44.0617,44.1026,44.0453,44.0617,69624.0
2015-06-29 15:15:00,53.82,53.88,53.78,53.85,82652.0,44.0617,44.1108,44.029,44.0863,82652.0
2015-06-29 15:20:00,53.85,53.88,53.8,53.86,82836.0,44.0863,44.1108,44.0453,44.0945,82836.0
2015-06-29 15:25:00,53.86,53.86,53.77,53.77,80915.0,44.0945,44.0945,44.0208,44.0208,80915.0
2015-06-29 15:30:00,53.76,53.8,53.72,53.77,106212.0,44.0126,44.0453,43.9798,44.0208,106212.0
2015-06-29 15:35:00,53.76,53.78,53.71,53.71,106311.0,44.0126,44.029,43.9717,43.9717,106311.0
2015-06-29 15:40:00,53.71,53.72,53.66,53.66,87480.0,43.9717,43.9798,43.9307,43.9307,87480.0
2015-06-29 15:45:00,53.66,53.67,53.58,53.66,171480.0,43.9307,43.9389,43.8652,43.9307,171480.0
2015-06-29 15:50:00,53.65,53.68,53.59,53.61,214957.0,43.9225,43.9471,43.8734,43.8898,214957.0
2015-06-29 15:55:00,53.62,53.62,53.51,53.54,367181.0,43.898,43.898,43.8079,43.8325,367181.0
2015-06-30 09:30:00,54.24,54.3,53.71,53.76,300325.0,44.4056,44.4547,43.9717,44.0126,300325.0
2015-06-30 09:35:00,53.74,53.76,53.67,53.71,143796.0,43.9962,44.0126,43.9389,43.9717,143796.0
2015-06-30 09:40:00,53.7,53.7,53.62,53.64,103499.0,43.9635,43.9635,43.898,43.9143,103499.0
2015-06-30 09:45:00,53.64,53.7,53.51,53.56,126242.0,43.9143,43.9635,43.8079,43.8489,126242.0
2015-06-30 09:50:00,53.59,53.74,53.58,53.62,94540.0,43.8734,43.9962,43.8652,43.898,94540.0
2015-06-30 09:55:00,53.62,53.63,53.44,53.44,137447.0,43.898,43.9062,43.7506,43.7506,137447.0
2015-06-30 10:00:00,53.43,53.56,53.41,53.55,147914.0,43.7424,43.8489,43.7261,43.8407,147914.0
2015-06-30 10:05:00,53.56,53.58,53.51,53.54,71785.0,43.8489,43.8652,43.8079,43.8325,71785.0
2015-06-30 10:10:00,53.54,53.59,53.5,53.54,76809.0,43.8325,43.8734,43.7997,43.8325,76809.0
2015-06-30 10:15:00,53.54,53.56,53.51,53.56,122498.0,43.8325,43.8489,43.8079,43.8489,122498.0
2015-06-30 10:20:00,53.56,53.62,53.51,53.54,156467.0,43.8489,43.898,43.8079,43.8325,156467.0
2015-06-30 10:25:00,53.54,53.54,53.47,53.5,163455.0,43.8325,43.8325,43.7752,43.7997,163455.0
2015-06-30 10:30:00,53.5,53.5,53.41,53.41,64838.0,43.7997,43.7997,43.7261,43.7261,64838.0
2015-06-30 10:35:00,53.41,53.44,53.39,53.44,91488.0,43.7261,43.7506,43.7097,43.7506,91488.0
2015-06-30 10:40:00,53.43,53.44,53.36,53.44,80563.0,43.7424,43.7506,43.6851,43.7506,80563.0
2015-06-30 10:45:00,53.43,53.49,53.39,53.43,85892.0,43.7424,43.7915,43.7097,43.7424,85892.0
2015-06-30 10:50:00,53.42,53.44,53.36,53.42,75273.0,43.7342,43.7506,43.6851,43.7342,75273.0
2015-06-30 10:55:00,53.42,53.47,53.38,53.47,100537.0,43.7342,43.7752,43.7015,43.7752,100537.0
2015-06-30 11:00:00,53.47,53.54,53.44,53.52,75147.0,43.7752,43.8325,43.7506,43.8161,75147.0
2015-06-30 11:05:00,53.53,53.63,53.52,53.58,94031.0,43.8243,43.9062,43.8161,43.8652,94031.0
2015-06-30 11:10:00,53.58,53.63,53.56,53.6,70833.0,43.8652,43.9062,43.8489,43.8816,70833.0
2015-06-30 11:15:00,53.6,53.72,53.6,53.69,80204.0,43.8816,43.9798,43.8816,43.9553,80204.0
2015-06-30 11:20:00,53.68,53.71,53.61,53.64,74111.0,43.9471,43.9717,43.8898,43.9143,74111.0
2015-06-30 11:25:00,53.64,53.66,53.57,53.58,71580.0,43.9143,43.9307,43.857,43.8652,71580.0
2015-06-30 11:30:00,53.57,53.62,53.51,53.52,66207.0,43.857,43.898,43.8079,43.8161,66207.0
2015-06-30 11:35:00,53.52,53.54,53.5,53.52,49803.0,43.8161,43.8325,43.7997,43.8161,49803.0
2015-06-30 11:40:00,53.51,53.56,53.5,53.56,65853.0,43.8079,43.8489,43.7997,43.8489,65853.0
2015-06-30 11:45:00,53.55,53.59,53.55,53.59,43910.0,43.8407,43.8734,43.8407,43.8734,43910.0
2015-06-30 11:50:00,53.58,53.59,53.47,53.47,71864.0,43.8652,43.8734,43.7752,43.7752,71864.0
2015-06-30 11:55:00,53.48,53.48,53.4,53.4,72798.0,43.7834,43.7834,43.7179,43.7179,72798.0
2015-06-30 12:00:00,53.41,53.49,53.4,53.44,65830.0,43.7261,43.7915,43.7179,43.7506,65830.0
2015-06-30 12:05:00,53.45,53.45,53.38,53.44,90604.0,43.7588,43.7588,43.7015,43.7506,90604.0
2015-06-30 12:10:00,53.44,53.45,53.33,53.35,161778.0,43.7506,43.7588,43.6606,43.6769,161778.0
2015-06-30 12:15:00,53.34,53.38,53.32,53.35,103220.0,43.6687,43.7015,43.6524,43.6769,103220.0
2015-06-30 12:20:00,53.35,53.38,53.25,53.28,132680.0,43.6769,43.7015,43.5951,43.6196,132680.0
2015-06-30 12:25:00,53.29,53.31,53.2,53.22,100410.0,43.6278,43.6442,43.5541,43.5705,100410.0
2015-06-30 12:30:00,53.22,53.24,53.17,53.19,70790.0,43.5705,43.5869,43.5296,43.5459,70790.0
2015-06-30 12:35:00,53.2,53.24,53.18,53.19,131543.0,43.5541,43.5869,43.5378,43.5459,131543.0
2015-06-30 12:40:00,53.18,53.21,53.17,53.18,77224.0,43.5378,43.5623,43.5296,43.5378,77224.0
2015-06-30 12:45:00,53.18,53.19,53.14,53.16,75462.0,43.5378,43.5459,43.505,43.5214,75462.0
2015-06-30 12:50:00,53.15,53.22,53.15,53.21,87832.0,43.5132,43.5705,43.5132,43.5623,87832.0
2015-06-30 12:55:00,53.22,53.26,53.22,53.26,62294.0,43.5705,43.6032,43.5705,43.6032,62294.0
2015-06-30 13:00:00,53.25,53.3,53.24,53.3,85163.0,43.5951,43.636,43.5869,43.636,85163.0
2015-06-30 13:05:00,53.3,53.31,53.28,53.3,84964.0,43.636,43.6442,43.6196,43.636,84964.0
2015-06-30 13:10:00,53.3,53.35,53.3,53.34,50782.0,43.636,43.6769,43.636,43.6687,50782.0
2015-06-30 13:15:00,53.34,53.34,53.26,53.29,56828.0,43.6687,43.6687,43.6032,43.6278,56828.0
2015-06-30 13:20:00,53.29,53.31,53.28,53.31,48617.0,43.6278,43.6442,43.6196,43.6442,48617.0
2015-06-30 13:25:00,53.3,53.45,53.29,53.45,144595.0,43.636,43.7588,43.6278,43.7588,144595.0
2015-06-30 13:30:00,53.44,53.58,53.43,53.57,144276.0,43.7506,43.8652,43.7424,43.857,144276.0
2015-06-30 13:35:00,53.57,53.69,53.57,53.67,64524.0,43.857,43.9553,43.857,43.9389,64524.0
2015-06-30 13:40:00,53.67,53.72,53.65,53.7,52352.0,43.9389,43.9798,43.9225,43.9635,52352.0
2015-06-30 13:45:00,53.7,53.74,53.67,53.7,47714.0,43.9635,43.9962,43.9389,43.9635,47714.0
2015-06-30 13:50:00,53.71,53.78,53.7,53.74,50915.0,43.9717,44.029,43.9635,43.9962,50915.0
2015-06-30 13:55:00,53.75,53.79,53.74,53.76,44730.0,44.0044,44.0372,43.9962,44.0126,44730.0
2015-06-30 14:00:00,53.75,53.81,53.73,53.8,51092.0,44.0044,44.0535,43.988,44.0453,51092.0
2015-06-30 14:05:00,53.8,53.95,53.77,53.89,82303.0,44.0453,44.1681,44.0208,44.119,82303.0
2015-06-30 14:10:00,53.89,53.93,53.87,53.91,63201.0,44.119,44.1518,44.1026,44.1354,63201.0
2015-06-30 14:15:00,53.91,53.93,53.84,53.87,57658.0,44.1354,44.1518,44.0781,44.1026,57658.0
2015-06-30 14:20:00,53.88,53.92,53.81,53.81,72577.0,44.1108,44.1436,44.0535,44.0535,72577.0
2015-06-30 14:25:00,53.82,53.84,53.76,53.8,69859.0,44.0617,44.0781,44.0126,44.0453,69859.0
2015-06-30 14:30:00,53.8,53.81,53.75,53.78,39588.0,44.0453,44.0535,44.0044,44.029,39588.0
2015-06-30 14:35:00,53.78,53.85,53.77,53.8,46258.0,44.029,44.0863,44.0208,44.0453,46258.0
2015-06-30 14:40:00,53.8,53.8,53.71,53.74,48754.0,44.0453,44.0453,43.9717,43.9962,48754.0
2015-06-30 14:45:00,53.74,53.74,53.69,53.72,56140.0,43.9962,43.9962,43.9553,43.9798,56140.0
2015-06-30 14:50:00,53.72,53.74,53.66,53.68,80014.0,43.9798,43.9962,43.9307,43.9471,80014.0
2015-06-30 14:55:00,53.68,53.7,53.64,53.65,59620.0,43.9471,43.9635,43.9143,43.9225,59620.0
2015-06-30 15:00:00,53.66,53.73,53.64,53.72,105928.0,43.9307,43.988,43.9143,43.9798,105928.0
2015-06-30 15:05:00,53.72,53.74,53.69,53.7,69659.0,43.9798,43.9962,43.9553,43.9635,69659.0
2015-06-30 15:10:00,53.71,53.73,53.64,53.66,67935.0,43.9717,43.988,43.9143,43.9307,67935.0
2015-06-30 15:15:00,53.66,53.74,53.63,53.66,113888.0,43.9307,43.9962,43.9062,43.9307,113888.0
2015-06-30 15:20:00,53.65,53.66,53.58,53.6,163605.0,43.9225,43.9307,43.8652,43.8816,163605.0
2015-06-30 15:25:00,53.61,53.7,53.59,53.69,112234.0,43.8898,43.9635,43.8734,43.9553,112234.0
2015-06-30 15:30:00,53.7,53.78,53.69,53.72,102749.0,43.9635,44.029,43.9553,43.9798,102749.0
2015-06-30 15:35:00,53.72,53.76,53.7,53.71,84195.0,43.9798,44.0126,43.9635,43.9717,84195.0
2015-06-30 15:40:00,53.69,53.72,53.63,53.68,93449.0,43.9553,43.9798,43.9062,43.9471,93449.0
2015-06-30 15:45:00,53.69,53.81,53.68,53.8,137346.0,43.9553,44.0535,43.9471,44.0453,137346.0
2015-06-30 15:50:00,53.8,53.8,53.69,53.73,332585.0,44.0453,44.0453,43.9553,43.988,332585.0
2015-06-30 15:55:00,53.73,53.74,53.6,53.61,766426.0,43.988,43.9962,43.8816,43.8898,766426.0
2015-07-01 09:30:00,53.94,54.21,53.8,54.1,375492.0,44.16,44.381,44.0453,44.2909,375492.0
2015-07-01 09:35:00,54.11,54.21,54.06,54.1,142701.0,44.2991,44.381,44.2582,44.2909,142701.0
2015-07-01 09:40:00,54.1,54.15,54.06,54.14,70498.0,44.2909,44.3319,44.2582,44.3237,70498.0
2015-07-01 09:45:00,54.13,54.13,54.01,54.09,95255.0,44.3155,44.3155,44.2173,44.2828,95255.0
2015-07-01 09:50:00,54.09,54.14,54.03,54.05,65021.0,44.2828,44.3237,44.2336,44.25,65021.0
2015-07-01 09:55:00,54.06,54.09,54.01,54.05,62328.0,44.2582,44.2828,44.2173,44.25,62328.0
2015-07-01 10:00:00,54.05,54.06,53.94,54.0,122224.0,44.25,44.2582,44.16,44.2091,122224.0
2015-07-01 10:05:00,54.0,54.01,53.81,53.94,216318.0,44.2091,44.2173,44.0535,44.16,216318.0
2015-07-01 10:10:00,53.95,54.02,53.91,54.0,73189.0,44.1681,44.2254,44.1354,44.2091,73189.0
2015-07-01 10:15:00,54.0,54.01,53.9,53.93,105868.0,44.2091,44.2173,44.1272,44.1518,105868.0
2015-07-01 10:20:00,53.93,54.05,53.93,54.04,63691.0,44.1518,44.25,44.1518,44.2418,63691.0
2015-07-01 10:25:00,54.04,54.05,53.95,53.96,73023.0,44.2418,44.25,44.1681,44.1763,73023.0
2015-07-01 10:30:00,53.96,53.98,53.73,53.89,140128.0,44.1763,44.1927,43.988,44.119,140128.0
2015-07-01 10:35:00,53.88,53.93,53.83,53.85,50480.0,44.1108,44.1518,44.0699,44.0863,50480.0
2015-07-01 10:40:00,53.85,53.93,53.85,53.93,40835.0,44.0863,44.1518,44.0863,44.1518,40835.0
2015-07-01 10:45:00,53.93,53.93,53.8,53.81,53911.0,44.1518,44.1518,44.0453,44.0535,53911.0
2015-07-01 10:50:00,53.8,53.87,53.75,53.87,41555.0,44.0453,44.1026,44.0044,44.1026,41555.0
2015-07-01 10:55:00,53.86,53.86,53.79,53.8,68336.0,44.0945,44.0945,44.0372,44.0453,68336.0
2015-07-01 11:00:00,53.81,53.86,53.8,53.84,47689.0,44.0535,44.0945,44.0453,44.0781,47689.0
2015-07-01 11:05:00,53.84,53.86,53.8,53.81,63045.0,44.0781,44.0945,44.0453,44.0535,63045.0
2015-07-01 11:10:00,53.82,53.86,53.81,53.83,66927.0,44.0617,44.0945,44.0535,44.0699,66927.0
2015-07-01 11:15:00,53.83,53.9,53.82,53.85,42363.0,44.0699,44.1272,44.0617,44.0863,42363.0
2015-07-01 11:20:00,53.85,53.88,53.84,53.87,49033.0,44.0863,44.1108,44.0781,44.1026,49033.0
2015-07-01 11:25:00,53.87,53.88,53.8,53.81,74318.0,44.1026,44.1108,44.0453,44.0535,74318.0
2015-07-01 11:30:00,53.81,53.83,53.78,53.83,63571.0,44.0535,44.0699,44.029,44.0699,63571.0
2015-07-01 11:35:00,53.82,53.82,53.74,53.75,69277.0,44.0617,44.0617,43.9962,44.0044,69277.0
2015-07-01 11:40:00,53.75,53.77,53.73,53.73,48837.0,44.0044,44.0208,43.988,43.988,48837.0
2015-07-01 11:45:00,53.73,53.81,53.72,53.8,71341.0,43.988,44.0535,43.9798,44.0453,71341.0
2015-07-01 11:50:00,53.81,53.83,53.8,53.81,47952.0,44.0535,44.0699,44.0453,44.0535,47952.0
2015-07-01 11:55:00,53.82,53.84,53.76,53.76,51149.0,44.0617,44.0781,44.0126,44.0126,51149.0
2015-07-01 12:00:00,53.76,53.77,53.73,53.73,62022.0,44.0126,44.0208,43.988,43.988,62022.0
2015-07-01 12:05:00,53.74,53.78,53.73,53.75,43779.0,43.9962,44.029,43.988,44.0044,43779.0
2015-07-01 12:10:00,53.75,53.75,53.72,53.73,51477.0,44.0044,44.0044,43.9798,43.988,51477.0
2015-07-01 12:15:00,53.73,53.76,53.7,53.71,51856.0,43.988,44.0126,43.9635,43.9717,51856.0
2015-07-01 12:20:00,53.7,53.71,53.65,53.68,59922.0,43.9635,43.9717,43.9225,43.9471,59922.0
2015-07-01 12:25:00,53.69,53.75,53.68,53.73,41556.0,43.9553,44.0044,43.9471,43.988,41556.0
2015-07-01 12:30:00,53.73,53.76,53.71,53.75,26408.0,43.988,44.0126,43.9717,44.0044,26408.0
2015-07-01 12:35:00,53.76,53.77,53.73,53.76,36854.0,44.0126,44.0208,43.988,44.0126,36854.0
2015-07-01 12:40:00,53.76,53.77,53.67,53.68,39630.0,44.0126,44.0208,43.9389,43.9471,39630.0
2015-07-01 12:45:00,53.68,53.71,53.67,53.68,40113.0,43.9471,43.9717,43.9389,43.9471,40113.0
2015-07-01 12:50:00,53.68,53.73,53.68,53.73,31204.0,43.9471,43.988,43.9471,43.988,31204.0
2015-07-01 12:55:00,53.73,53.73,53.66,53.67,49986.0,43.988,43.988,43.9307,43.9389,49986.0
2015-07-01 13:00:00,53.66,53.69,53.63,53.69,44673.0,43.9307,43.9553,43.9062,43.9553,44673.0
2015-07-01 13:05:00,53.69,53.7,53.65,53.68,43867.0,43.9553,43.9635,43.9225,43.9471,43867.0
2015-07-01 13:10:00,53.68,53.7,53.66,53.7,36769.0,43.9471,43.9635,43.9307,43.9635,36769.0
2015-07-01 13:15:00,53.7,53.75,53.69,53.74,22094.0,43.9635,44.0044,43.9553,43.9962,22094.0
2015-07-01 13:20:00,53.75,53.81,53.74,53.79,41167.0,44.0044,44.0535,43.9962,44.0372,41167.0
2015-07-01 13:25:00,53.79,53.79,53.75,53.76,26979.0,44.0372,44.0372,44.0044,44.0126,26979.0
2015-07-01 13:30:00,53.76,53.81,53.76,53.8,24747.0,44.0126,44.0535,44.0126,44.0453,24747.0
2015-07-01 13:35:00,53.79,53.82,53.78,53.78,28142.0,44.0372,44.0617,44.029,44.029,28142.0
2015-07-01 13:40:00,53.78,53.81,53.77,53.8,28806.0,44.029,44.0535,44.0208,44.0453,28806.0
2015-07-01 13:45:00,53.8,53.84,53.78,53.83,51138.0,44.0453,44.0781,44.029,44.0699,51138.0
2015-07-01 13:50:00,53.83,53.83,53.79,53.8,30443.0,44.0699,44.0699,44.0372,44.0453,30443.0
2015-07-01 13:55:00,53.8,53.8,53.7,53.71,31359.0,44.0453,44.0453,43.9635,43.9717,31359.0
2015-07-01 14:00:00,53.71,53.72,53.6,53.62,92903.0,43.9717,43.9798,43.8816,43.898,92903.0
2015-07-01 14:05:00,53.62,53.7,53.62,53.7,26571.0,43.898,43.9635,43.898,43.9635,26571.0
2015-07-01 14:10:00,53.7,53.75,53.69,53.75,18934.0,43.9635,44.0044,43.9553,44.0044,18934.0
2015-07-01 14:15:00,53.75,53.78,53.72,53.77,38051.0,44.0044,44.029,43.9798,44.0208,38051.0
2015-07-01 14:20:00,53.78,53.79,53.75,53.76,28792.0,44.029,44.0372,44.0044,44.0126,28792.0
2015-07-01 14:25:00,53.77,53.79,53.76,53.78,25226.0,44.0208,44.0372,44.0126,44.029,25226.0
2015-07-01 14:30:00,53.78,53.78,53.7,53.7,48174.0,44.029,44.029,43.9635,43.9635,48174.0
2015-07-01 14:35:00,53.7,53.72,53.65,53.66,81486.0,43.9635,43.9798,43.9225,43.9307,81486.0
2015-07-01 14:40:00,53.65,53.65,53.61,53.62,54573.0,43.9225,43.9225,43.8898,43.898,54573.0
2015-07-01 14:45:00,53.61,53.66,53.61,53.65,51038.0,43.8898,43.9307,43.8898,43.9225,51038.0
2015-07-01 14:50:00,53.65,53.65,53.61,53.63,57680.0,43.9225,43.9225,43.8898,43.9062,57680.0
2015-07-01 14:55:00,53.63,53.65,53.61,53.64,51186.0,43.9062,43.9225,43.8898,43.9143,51186.0
2015-07-01 15:00:00,53.64,53.66,53.62,53.65,62450.0,43.9143,43.9307,43.898,43.9225,62450.0
2015-07-01 15:05:00,53.65,53.67,53.64,53.65,76077.0,43.9225,43.9389,43.9143,43.9225,76077.0
2015-07-01 15:10:00,53.65,53.68,53.64,53.68,50644.0,43.9225,43.9471,43.9143,43.9471,50644.0
2015-07-01 15:15:00,53.68,53.69,53.67,53.69,35830.0,43.9471,43.9553,43.9389,43.9553,35830.0
2015-07-01 15:20:00,53.69,53.76,53.68,53.76,65784.0,43.9553,44.0126,43.9471,44.0126,65784.0
2015-07-01 15:25:00,53.77,53.82,53.77,53.81,63717.0,44.0208,44.0617,44.0208,44.0535,63717.0
2015-07-01 15:30:00,53.82,53.82,53.73,53.77,70057.0,44.0617,44.0617,43.988,44.0208,70057.0
2015-07-01 15:35:00,53.77,53.81,53.75,53.8,64852.0,44.0208,44.0535,44.0044,44.0453,64852.0
2015-07-01 15:40:00,53.79,53.81,53.73,53.81,73351.0,44.0372,44.0535,43.988,44.0535,73351.0
2015-07-01 15:45:00,53.8,53.83,53.79,53.82,72708.0,44.0453,44.0699,44.0372,44.0617,72708.0
2015-07-01 15:50:00,53.82,53.87,53.82,53.86,134020.0,44.0617,44.1026,44.0617,44.0945,134020.0
2015-07-01 15:55:00,53.86,53.9,53.84,53.9,311773.0,44.0945,44.1272,44.0781,44.1272,311773.0
2015-07-02 09:30:00,54.03,54.52,54.0,54.44,457598.0,44.2336,44.6348,44.2091,44.5693,457598.0
2015-07-02 09:35:00,54.43,54.61,54.33,54.57,186873.0,44.5611,44.7085,44.4792,44.6757,186873.0
2015-07-02 09:40:00,54.57,54.69,54.48,54.68,148400.0,44.6757,44.774,44.602,44.7658,148400.0
2015-07-02 09:45:00,54.69,54.7,54.53,54.54,78884.0,44.774,44.7822,44.643,44.6512,78884.0
2015-07-02 09:50:00,54.53,54.53,54.39,54.4,107006.0,44.643,44.643,44.5284,44.5365,107006.0
2015-07-02 09:55:00,54.4,54.41,54.17,54.17,102757.0,44.5365,44.5447,44.3483,44.3483,102757.0
2015-07-02 10:00:00,54.18,54.19,54.07,54.12,148862.0,44.3564,44.3646,44.2664,44.3073,148862.0
2015-07-02 10:05:00,54.12,54.17,54.07,54.12,100247.0,44.3073,44.3483,44.2664,44.3073,100247.0
2015-07-02 10:10:00,54.12,54.17,54.1,54.1,57209.0,44.3073,44.3483,44.2909,44.2909,57209.0
2015-07-02 10:15:00,54.1,54.19,54.1,54.15,67600.0,44.2909,44.3646,44.2909,44.3319,67600.0
2015-07-02 10:20:00,54.15,54.28,54.15,54.25,76885.0,44.3319,44.4383,44.3319,44.4137,76885.0
2015-07-02 10:25:00,54.24,54.25,54.1,54.12,46019.0,44.4056,44.4137,44.2909,44.3073,46019.0
2015-07-02 10:30:00,54.12,54.19,54.12,54.16,35024.0,44.3073,44.3646,44.3073,44.3401,35024.0
2015-07-02 10:35:00,54.16,54.18,54.08,54.11,54198.0,44.3401,44.3564,44.2746,44.2991,54198.0
2015-07-02 10:40:00,54.11,54.16,54.09,54.11,78467.0,44.2991,44.3401,44.2828,44.2991,78467.0
2015-07-02 10:45:00,54.11,54.15,54.1,54.14,36068.0,44.2991,44.3319,44.2909,44.3237,36068.0
2015-07-02 10:50:00,54.13,54.24,54.09,54.2,71799.0,44.3155,44.4056,44.2828,44.3728,71799.0
2015-07-02 10:55:00,54.21,54.22,54.15,54.19,32113.0,44.381,44.3892,44.3319,44.3646,32113.0
2015-07-02 11:00:00,54.19,54.19,54.09,54.09,56220.0,44.3646,44.3646,44.2828,44.2828,56220.0
2015-07-02 11:05:00,54.1,54.1,53.99,54.02,140210.0,44.2909,44.2909,44.2009,44.2254,140210.0
2015-07-02 11:10:00,54.02,54.04,53.95,53.99,59714.0,44.2254,44.2418,44.1681,44.2009,59714.0
2015-07-02 11:15:00,53.99,54.05,53.99,54.04,58132.0,44.2009,44.25,44.2009,44.2418,58132.0
2015-07-02 11:20:00,54.03,54.09,54.02,54.07,56360.0,44.2336,44.2828,44.2254,44.2664,56360.0
2015-07-02 11:25:00,54.07,54.11,54.04,54.07,37150.0,44.2664,44.2991,44.2418,44.2664,37150.0
2015-07-02 11:30:00,54.07,54.14,54.05,54.14,55108.0,44.2664,44.3237,44.25,44.3237,55108.0
2015-07-02 11:35:00,54.15,54.16,54.09,54.11,78954.0,44.3319,44.3401,44.2828,44.2991,78954.0
2015-07-02 11:40:00,54.1,54.11,54.05,54.08,58955.0,44.2909,44.2991,44.25,44.2746,58955.0
2015-07-02 11:45:00,54.09,54.1,54.06,54.1,38386.0,44.2828,44.2909,44.2582,44.2909,38386.0
2015-07-02 11:50:00,54.1,54.11,54.07,54.11,26143.0,44.2909,44.2991,44.2664,44.2991,26143.0
2015-07-02 11:55:00,54.11,54.13,54.06,54.1,80849.0,44.2991,44.3155,44.2582,44.2909,80849.0
2015-07-02 12:00:00,54.1,54.15,54.1,54.14,37497.0,44.2909,44.3319,44.2909,44.3237,37497.0
2015-07-02 12:05:00,54.13,54.14,54.05,54.06,116495.0,44.3155,44.3237,44.25,44.2582,116495.0
2015-07-02 12:10:00,54.06,54.07,54.01,54.04,72335.0,44.2582,44.2664,44.2173,44.2418,72335.0
2015-07-02 12:15:00,54.04,54.05,54.0,54.01,21068.0,44.2418,44.25,44.2091,44.2173,21068.0
2015-07-02 12:20:00,54.01,54.04,53.98,53.99,28116.0,44.2173,44.2418,44.1927,44.2009,28116.0
2015-07-02 12:25:00,54.0,54.0,53.97,53.97,25302.0,44.2091,44.2091,44.1845,44.1845,25302.0
2015-07-02 12:30:00,53.98,54.02,53.97,54.01,26163.0,44.1927,44.2254,44.1845,44.2173,26163.0
2015-07-02 12:35:00,54.01,54.04,53.99,54.02,23024.0,44.2173,44.2418,44.2009,44.2254,23024.0
2015-07-02 12:40:00,54.02,54.05,54.0,54.0,22606.0,44.2254,44.25,44.2091,44.2091,22606.0
2015-07-02 12:45:00,54.01,54.06,54.0,54.05,20943.0,44.2173,44.2582,44.2091,44.25,20943.0
2015-07-02 12:50:00,54.05,54.06,54.0,54.01,42792.0,44.25,44.2582,44.2091,44.2173,42792.0
2015-07-02 12:55:00,54.0,54.05,54.0,54.04,14344.0,44.2091,44.25,44.2091,44.2418,14344.0
2015-07-02 13:00:00,54.04,54.05,53.99,54.02,22220.0,44.2418,44.25,44.2009,44.2254,22220.0
2015-07-02 13:05:00,54.03,54.07,54.02,54.07,25130.0,44.2336,44.2664,44.2254,44.2664,25130.0
2015-07-02 13:10:00,54.06,54.07,54.01,54.02,25159.0,44.2582,44.2664,44.2173,44.2254,25159.0
2015-07-02 13:15:00,54.02,54.04,54.0,54.02,53205.0,44.2254,44.2418,44.2091,44.2254,53205.0
2015-07-02 13:20:00,54.01,54.01,53.98,54.01,18291.0,44.2173,44.2173,44.1927,44.2173,18291.0
2015-07-02 13:25:00,54.0,54.06,54.0,54.05,39749.0,44.2091,44.2582,44.2091,44.25,39749.0
2015-07-02 13:30:00,54.05,54.08,54.03,54.05,77732.0,44.25,44.2746,44.2336,44.25,77732.0
2015-07-02 13:35:00,54.07,54.08,54.03,54.04,20152.0,44.2664,44.2746,44.2336,44.2418,20152.0
2015-07-02 13:40:00,54.04,54.06,54.02,54.05,23235.0,44.2418,44.2582,44.2254,44.25,23235.0
2015-07-02 13:45:00,54.06,54.1,54.06,54.1,41148.0,44.2582,44.2909,44.2582,44.2909,41148.0
2015-07-02 13:50:00,54.09,54.12,54.09,54.09,54499.0,44.2828,44.3073,44.2828,44.2828,54499.0
2015-07-02 13:55:00,54.1,54.1,54.04,54.05,38442.0,44.2909,44.2909,44.2418,44.25,38442.0
2015-07-02 14:00:00,54.05,54.09,54.04,54.09,50303.0,44.25,44.2828,44.2418,44.2828,50303.0
2015-07-02 14:05:00,54.09,54.09,54.02,54.07,43772.0,44.2828,44.2828,44.2254,44.2664,43772.0
2015-07-02 14:10:00,54.06,54.07,54.05,54.06,19278.0,44.2582,44.2664,44.25,44.2582,19278.0
2015-07-02 14:15:00,54.07,54.09,54.05,54.09,27434.0,44.2664,44.2828,44.25,44.2828,27434.0
2015-07-02 14:20:00,54.09,54.11,54.06,54.11,35649.0,44.2828,44.2991,44.2582,44.2991,35649.0
2015-07-02 14:25:00,54.11,54.12,54.09,54.12,16625.0,44.2991,44.3073,44.2828,44.3073,16625.0
2015-07-02 14:30:00,54.12,54.14,54.11,54.13,36869.0,44.3073,44.3237,44.2991,44.3155,36869.0
2015-07-02 14:35:00,54.14,54.14,54.11,54.13,26122.0,44.3237,44.3237,44.2991,44.3155,26122.0
2015-07-02 14:40:00,54.13,54.14,54.07,54.08,43351.0,44.3155,44.3237,44.2664,44.2746,43351.0
2015-07-02 14:45:00,54.08,54.13,54.07,54.12,30927.0,44.2746,44.3155,44.2664,44.3073,30927.0
2015-07-02 14:50:00,54.12,54.13,54.1,54.11,37638.0,44.3073,44.3155,44.2909,44.2991,37638.0
2015-07-02 14:55:00,54.11,54.2,54.11,54.15,56905.0,44.2991,44.3728,44.2991,44.3319,56905.0
2015-07-02 15:00:00,54.16,54.17,54.14,54.15,55845.0,44.3401,44.3483,44.3237,44.3319,55845.0
2015-07-02 15:05:00,54.15,54.16,54.12,54.14,39037.0,44.3319,44.3401,44.3073,44.3237,39037.0
2015-07-02 15:10:00,54.14,54.18,54.13,54.18,34029.0,44.3237,44.3564,44.3155,44.3564,34029.0
2015-07-02 15:15:00,54.17,54.19,54.14,54.15,78357.0,44.3483,44.3646,44.3237,44.3319,78357.0
2015-07-02 15:20:00,54.15,54.25,54.14,54.25,51781.0,44.3319,44.4137,44.3237,44.4137,51781.0
2015-07-02 15:25:00,54.25,54.28,54.23,54.27,69163.0,44.4137,44.4383,44.3974,44.4301,69163.0
2015-07-02 15:30:00,54.26,54.27,54.16,54.2,54269.0,44.4219,44.4301,44.3401,44.3728,54269.0
2015-07-02 15:35:00,54.2,54.2,54.17,54.2,31466.0,44.3728,44.3728,44.3483,44.3728,31466.0
2015-07-02 15:40:00,54.2,54.25,54.19,54.24,75777.0,44.3728,44.4137,44.3646,44.4056,75777.0
2015-07-02 15:45:00,54.25,54.29,54.22,54.24,69406.0,44.4137,44.4465,44.3892,44.4056,69406.0
2015-07-02 15:50:00,54.24,54.3,54.24,54.27,122005.0,44.4056,44.4547,44.4056,44.4301,122005.0
2015-07-02 15:55:00,54.26,54.3,54.21,54.22,245488.0,44.4219,44.4547,44.381,44.3892,245488.0
2015-07-06 09:30:00,53.76,53.96,53.63,53.69,336962.0,44.0126,44.1763,43.9062,43.9553,336962.0
2015-07-06 09:35:00,53.7,54.07,53.68,53.98,202071.0,43.9635,44.2664,43.9471,44.1927,202071.0
2015-07-06 09:40:00,53.98,54.16,53.95,54.08,86483.0,44.1927,44.3401,44.1681,44.2746,86483.0
2015-07-06 09:45:00,54.07,54.15,54.03,54.07,74525.0,44.2664,44.3319,44.2336,44.2664,74525.0
2015-07-06 09:50:00,54.06,54.14,54.03,54.03,47177.0,44.2582,44.3237,44.2336,44.2336,47177.0
2015-07-06 09:55:00,54.03,54.1,54.03,54.08,81764.0,44.2336,44.2909,44.2336,44.2746,81764.0
2015-07-06 10:00:00,54.09,54.1,54.01,54.04,86673.0,44.2828,44.2909,44.2173,44.2418,86673.0
2015-07-06 10:05:00,54.03,54.09,54.01,54.08,46409.0,44.2336,44.2828,44.2173,44.2746,46409.0
2015-07-06 10:10:00,54.08,54.15,54.06,54.11,71417.0,44.2746,44.3319,44.2582,44.2991,71417.0
2015-07-06 10:15:00,54.11,54.16,54.07,54.09,41290.0,44.2991,44.3401,44.2664,44.2828,41290.0
2015-07-06 10:20:00,54.09,54.13,54.07,54.07,48745.0,44.2828,44.3155,44.2664,44.2664,48745.0
2015-07-06 10:25:00,54.07,54.12,54.05,54.11,36611.0,44.2664,44.3073,44.25,44.2991,36611.0
2015-07-06 10:30:00,54.12,54.28,54.1,54.28,69950.0,44.3073,44.4383,44.2909,44.4383,69950.0
2015-07-06 10:35:00,54.27,54.29,54.23,54.25,59233.0,44.4301,44.4465,44.3974,44.4137,59233.0
2015-07-06 10:40:00,54.24,54.3,54.22,54.28,84684.0,44.4056,44.4547,44.3892,44.4383,84684.0
2015-07-06 10:45:00,54.28,54.41,54.27,54.34,98105.0,44.4383,44.5447,44.4301,44.4874,98105.0
2015-07-06 10:50:00,54.33,54.35,54.31,54.34,31980.0,44.4792,44.4956,44.4629,44.4874,31980.0
2015-07-06 10:55:00,54.35,54.38,54.33,54.35,45008.0,44.4956,44.5202,44.4792,44.4956,45008.0
2015-07-06 11:00:00,54.36,54.38,54.32,54.36,43924.0,44.5038,44.5202,44.4711,44.5038,43924.0
2015-07-06 11:05:00,54.36,54.37,54.32,54.34,37659.0,44.5038,44.512,44.4711,44.4874,37659.0
2015-07-06 11:10:00,54.35,54.36,54.27,54.36,47688.0,44.4956,44.5038,44.4301,44.5038,47688.0
2015-07-06 11:15:00,54.35,54.36,54.25,54.28,90977.0,44.4956,44.5038,44.4137,44.4383,90977.0
2015-07-06 11:20:00,54.28,54.33,54.25,54.27,80334.0,44.4383,44.4792,44.4137,44.4301,80334.0
2015-07-06 11:25:00,54.27,54.29,54.21,54.22,45811.0,44.4301,44.4465,44.381,44.3892,45811.0
2015-07-06 11:30:00,54.23,54.27,54.19,54.26,44802.0,44.3974,44.4301,44.3646,44.4219,44802.0
2015-07-06 11:35:00,54.26,54.29,54.24,54.28,37805.0,44.4219,44.4465,44.4056,44.4383,37805.0
2015-07-06 11:40:00,54.27,54.31,54.25,54.3,11250.0,44.4301,44.4629,44.4137,44.4547,11250.0
2015-07-06 11:45:00,54.29,54.37,54.29,54.37,34769.0,44.4465,44.512,44.4465,44.512,34769.0
2015-07-06 11:50:00,54.38,54.38,54.3,54.3,91977.0,44.5202,44.5202,44.4547,44.4547,91977.0
2015-07-06 11:55:00,54.3,54.34,54.27,54.33,61816.0,44.4547,44.4874,44.4301,44.4792,61816.0
2015-07-06 12:00:00,54.33,54.33,54.28,54.31,17342.0,44.4792,44.4792,44.4383,44.4629,17342.0
2015-07-06 12:05:00,54.3,54.32,54.3,54.31,16434.0,44.4547,44.4711,44.4547,44.4629,16434.0
2015-07-06 12:10:00,54.31,54.34,54.31,54.33,22591.0,44.4629,44.4874,44.4629,44.4792,22591.0
2015-07-06 12:15:00,54.34,54.37,54.32,54.35,32484.0,44.4874,44.512,44.4711,44.4956,32484.0
2015-07-06 12:20:00,54.35,54.37,54.34,54.36,20053.0,44.4956,44.512,44.4874,44.5038,20053.0
2015-07-06 12:25:00,54.36,54.38,54.32,54.37,45223.0,44.5038,44.5202,44.4711,44.512,45223.0
2015-07-06 12:30:00,54.37,54.37,54.29,54.29,37766.0,44.512,44.512,44.4465,44.4465,37766.0
2015-07-06 12:35:00,54.29,54.29,54.22,54.23,36895.0,44.4465,44.4465,44.3892,44.3974,36895.0
2015-07-06 12:40:00,54.22,54.28,54.21,54.26,16883.0,44.3892,44.4383,44.381,44.4219,16883.0
2015-07-06 12:45:00,54.26,54.26,54.24,54.25,29196.0,44.4219,44.4219,44.4056,44.4137,29196.0
2015-07-06 12:50:00,54.25,54.29,54.23,54.28,16554.0,44.4137,44.4465,44.3974,44.4383,16554.0
2015-07-06 12:55:00,54.28,54.3,54.27,54.29,16987.0,44.4383,44.4547,44.4301,44.4465,16987.0
2015-07-06 13:00:00,54.29,54.32,54.28,54.32,11908.0,44.4465,44.4711,44.4383,44.4711,11908.0
2015-07-06 13:05:00,54.32,54.35,54.31,54.31,37238.0,44.4711,44.4956,44.4629,44.4629,37238.0
2015-07-06 13:10:00,54.31,54.32,54.26,54.27,25066.0,44.4629,44.4711,44.4219,44.4301,25066.0
2015-07-06 13:15:00,54.26,54.27,54.12,54.15,48090.0,44.4219,44.4301,44.3073,44.3319,48090.0
2015-07-06 13:20:00,54.14,54.15,54.12,54.13,27283.0,44.3237,44.3319,44.3073,44.3155,27283.0
2015-07-06 13:25:00,54.13,54.14,54.1,54.11,51553.0,44.3155,44.3237,44.2909,44.2991,51553.0
2015-07-06 13:30:00,54.1,54.1,54.04,54.06,44431.0,44.2909,44.2909,44.2418,44.2582,44431.0
2015-07-06 13:35:00,54.06,54.09,54.06,54.07,25723.0,44.2582,44.2828,44.2582,44.2664,25723.0
2015-07-06 13:40:00,54.06,54.08,54.02,54.05,46542.0,44.2582,44.2746,44.2254,44.25,46542.0
2015-07-06 13:45:00,54.06,54.06,54.0,54.05,34436.0,44.2582,44.2582,44.2091,44.25,34436.0
2015-07-06 13:50:00,54.05,54.09,54.03,54.06,54466.0,44.25,44.2828,44.2336,44.2582,54466.0
2015-07-06 13:55:00,54.05,54.1,54.04,54.05,37624.0,44.25,44.2909,44.2418,44.25,37624.0
2015-07-06 14:00:00,54.04,54.08,54.0,54.02,46119.0,44.2418,44.2746,44.2091,44.2254,46119.0
2015-07-06 14:05:00,54.02,54.04,54.0,54.02,28054.0,44.2254,44.2418,44.2091,44.2254,28054.0
2015-07-06 14:10:00,54.03,54.07,54.01,54.07,32033.0,44.2336,44.2664,44.2173,44.2664,32033.0
2015-07-06 14:15:00,54.06,54.07,54.0,54.01,45630.0,44.2582,44.2664,44.2091,44.2173,45630.0
2015-07-06 14:20:00,54.02,54.07,54.0,54.0,35023.0,44.2254,44.2664,44.2091,44.2091,35023.0
2015-07-06 14:25:00,54.01,54.01,53.94,53.95,69472.0,44.2173,44.2173,44.16,44.1681,69472.0
2015-07-06 14:30:00,53.94,54.01,53.94,54.01,49005.0,44.16,44.2173,44.16,44.2173,49005.0
2015-07-06 14:35:00,54.01,54.03,54.0,54.0,34247.0,44.2173,44.2336,44.2091,44.2091,34247.0
2015-07-06 14:40:00,54.0,54.04,53.93,53.93,37640.0,44.2091,44.2418,44.1518,44.1518,37640.0
2015-07-06 14:45:00,53.95,54.06,53.95,54.03,58874.0,44.1681,44.2582,44.1681,44.2336,58874.0
2015-07-06 14:50:00,54.04,54.06,54.01,54.04,34131.0,44.2418,44.2582,44.2173,44.2418,34131.0
2015-07-06 14:55:00,54.03,54.05,54.0,54.02,32635.0,44.2336,44.25,44.2091,44.2254,32635.0
2015-07-06 15:00:00,54.02,54.06,54.0,54.01,41282.0,44.2254,44.2582,44.2091,44.2173,41282.0
2015-07-06 15:05:00,54.01,54.05,54.0,54.03,31849.0,44.2173,44.25,44.2091,44.2336,31849.0
2015-07-06 15:10:00,54.03,54.08,54.01,54.06,70042.0,44.2336,44.2746,44.2173,44.2582,70042.0
2015-07-06 15:15:00,54.06,54.1,54.05,54.06,63651.0,44.2582,44.2909,44.25,44.2582,63651.0
2015-07-06 15:20:00,54.07,54.14,54.06,54.09,53376.0,44.2664,44.3237,44.2582,44.2828,53376.0
2015-07-06 15:25:00,54.1,54.13,54.09,54.1,46589.0,44.2909,44.3155,44.2828,44.2909,46589.0
2015-07-06 15:30:00,54.11,54.2,54.09,54.17,75508.0,44.2991,44.3728,44.2828,44.3483,75508.0
2015-07-06 15:35:00,54.16,54.21,54.14,54.17,59095.0,44.3401,44.381,44.3237,44.3483,59095.0
2015-07-06 15:40:00,54.17,54.18,54.12,54.17,32213.0,44.3483,44.3564,44.3073,44.3483,32213.0
2015-07-06 15:45:00,54.16,54.19,54.14,54.16,54022.0,44.3401,44.3646,44.3237,44.3401,54022.0
2015-07-06 15:50:00,54.16,54.28,54.16,54.25,169418.0,44.3401,44.4383,44.3401,44.4137,169418.0
2015-07-06 15:55:00,54.25,54.31,54.25,54.31,332435.0,44.4137,44.4629,44.4137,44.4629,332435.0
2015-07-07 09:30:00,54.28,54.54,54.22,54.43,305849.0,44.4383,44.6512,44.3892,44.5611,305849.0
2015-07-07 09:35:00,54.42,54.43,54.29,54.36,177770.0,44.5529,44.5611,44.4465,44.5038,177770.0
2015-07-07 09:40:00,54.36,54.37,54.2,54.23,197582.0,44.5038,44.512,44.3728,44.3974,197582.0
2015-07-07 09:45:00,54.23,54.24,54.12,54.19,125150.0,44.3974,44.4056,44.3073,44.3646,125150.0
2015-07-07 09:50:00,54.18,54.24,54.16,54.19,138054.0,44.3564,44.4056,44.3401,44.3646,138054.0
2015-07-07 09:55:00,54.19,54.19,54.06,54.13,189297.0,44.3646,44.3646,44.2582,44.3155,189297.0
2015-07-07 10:00:00,54.13,54.15,54.03,54.04,125081.0,44.3155,44.3319,44.2336,44.2418,125081.0
2015-07-07 10:05:00,54.04,54.07,53.91,54.01,177432.0,44.2418,44.2664,44.1354,44.2173,177432.0
2015-07-07 10:10:00,54.01,54.12,54.0,54.02,132678.0,44.2173,44.3073,44.2091,44.2254,132678.0
2015-07-07 10:15:00,54.02,54.03,53.93,53.98,98733.0,44.2254,44.2336,44.1518,44.1927,98733.0
2015-07-07 10:20:00,53.98,54.0,53.9,53.92,107164.0,44.1927,44.2091,44.1272,44.1436,107164.0
2015-07-07 10:25:00,53.91,53.93,53.8,53.92,109345.0,44.1354,44.1518,44.0453,44.1436,109345.0
2015-07-07 10:30:00,53.93,53.93,53.8,53.83,95266.0,44.1518,44.1518,44.0453,44.0699,95266.0
2015-07-07 10:35:00,53.83,53.84,53.67,53.7,129874.0,44.0699,44.0781,43.9389,43.9635,129874.0
2015-07-07 10:40:00,53.69,53.71,53.57,53.63,138009.0,43.9553,43.9717,43.857,43.9062,138009.0
2015-07-07 10:45:00,53.63,53.7,53.59,53.68,83964.0,43.9062,43.9635,43.8734,43.9471,83964.0
2015-07-07 10:50:00,53.67,53.79,53.66,53.78,80850.0,43.9389,44.0372,43.9307,44.029,80850.0
2015-07-07 10:55:00,53.78,53.79,53.67,53.71,77967.0,44.029,44.0372,43.9389,43.9717,77967.0
2015-07-07 11:00:00,53.71,53.71,53.55,53.57,85583.0,43.9717,43.9717,43.8407,43.857,85583.0
2015-07-07 11:05:00,53.57,53.62,53.53,53.56,89790.0,43.857,43.898,43.8243,43.8489,89790.0
2015-07-07 11:10:00,53.57,53.64,53.57,53.61,103170.0,43.857,43.9143,43.857,43.8898,103170.0
2015-07-07 11:15:00,53.6,53.66,53.57,53.6,122043.0,43.8816,43.9307,43.857,43.8816,122043.0
2015-07-07 11:20:00,53.6,53.61,53.51,53.52,178848.0,43.8816,43.8898,43.8079,43.8161,178848.0
2015-07-07 11:25:00,53.52,53.53,53.36,53.45,172840.0,43.8161,43.8243,43.6851,43.7588,172840.0
2015-07-07 11:30:00,53.45,53.49,53.41,53.44,131472.0,43.7588,43.7915,43.7261,43.7506,131472.0
2015-07-07 11:35:00,53.44,53.57,53.38,53.53,72685.0,43.7506,43.857,43.7015,43.8243,72685.0
2015-07-07 11:40:00,53.53,53.63,53.52,53.62,89100.0,43.8243,43.9062,43.8161,43.898,89100.0
2015-07-07 11:45:00,53.63,53.63,53.54,53.56,68838.0,43.9062,43.9062,43.8325,43.8489,68838.0
2015-07-07 11:50:00,53.57,53.59,53.46,53.49,83924.0,43.857,43.8734,43.767,43.7915,83924.0
2015-07-07 11:55:00,53.5,53.72,53.5,53.66,98003.0,43.7997,43.9798,43.7997,43.9307,98003.0
2015-07-07 12:00:00,53.65,53.69,53.61,53.68,62844.0,43.9225,43.9553,43.8898,43.9471,62844.0
2015-07-07 12:05:00,53.68,53.69,53.63,53.63,47140.0,43.9471,43.9553,43.9062,43.9062,47140.0
2015-07-07 12:10:00,53.64,53.65,53.58,53.65,51661.0,43.9143,43.9225,43.8652,43.9225,51661.0
2015-07-07 12:15:00,53.65,53.72,53.64,53.68,84047.0,43.9225,43.9798,43.9143,43.9471,84047.0
2015-07-07 12:20:00,53.69,53.73,53.67,53.72,51072.0,43.9553,43.988,43.9389,43.9798,51072.0
2015-07-07 12:25:00,53.72,53.74,53.67,53.68,50248.0,43.9798,43.9962,43.9389,43.9471,50248.0
2015-07-07 12:30:00,53.68,53.69,53.65,53.65,45499.0,43.9471,43.9553,43.9225,43.9225,45499.0
2015-07-07 12:35:00,53.66,53.69,53.62,53.67,81780.0,43.9307,43.9553,43.898,43.9389,81780.0
2015-07-07 12:40:00,53.68,53.77,53.67,53.76,74168.0,43.9471,44.0208,43.9389,44.0126,74168.0
2015-07-07 12:45:00,53.75,53.85,53.75,53.8,53783.0,44.0044,44.0863,44.0044,44.0453,53783.0
2015-07-07 12:50:00,53.8,53.86,53.77,53.86,50808.0,44.0453,44.0945,44.0208,44.0945,50808.0
2015-07-07 12:55:00,53.86,53.97,53.85,53.92,59135.0,44.0945,44.1845,44.0863,44.1436,59135.0
2015-07-07 13:00:00,53.92,53.94,53.88,53.91,44338.0,44.1436,44.16,44.1108,44.1354,44338.0
2015-07-07 13:05:00,53.92,53.92,53.83,53.87,67018.0,44.1436,44.1436,44.0699,44.1026,67018.0
2015-07-07 13:10:00,53.88,54.07,53.88,54.06,89760.0,44.1108,44.2664,44.1108,44.2582,89760.0
2015-07-07 13:15:00,54.05,54.06,53.95,54.01,65373.0,44.25,44.2582,44.1681,44.2173,65373.0
2015-07-07 13:20:00,54.01,54.03,53.94,54.01,67778.0,44.2173,44.2336,44.16,44.2173,67778.0
2015-07-07 13:25:00,54.01,54.1,54.0,54.1,54995.0,44.2173,44.2909,44.2091,44.2909,54995.0
2015-07-07 13:30:00,54.1,54.13,54.05,54.08,70902.0,44.2909,44.3155,44.25,44.2746,70902.0
2015-07-07 13:35:00,54.07,54.09,54.02,54.08,82232.0,44.2664,44.2828,44.2254,44.2746,82232.0
2015-07-07 13:40:00,54.09,54.13,54.04,54.12,76565.0,44.2828,44.3155,44.2418,44.3073,76565.0
2015-07-07 13:45:00,54.12,54.13,54.09,54.11,58686.0,44.3073,44.3155,44.2828,44.2991,58686.0
2015-07-07 13:50:00,54.12,54.12,54.02,54.03,63251.0,44.3073,44.3073,44.2254,44.2336,63251.0
2015-07-07 13:55:00,54.02,54.06,53.98,53.98,93722.0,44.2254,44.2582,44.1927,44.1927,93722.0
2015-07-07 14:00:00,53.99,54.0,53.96,53.99,66118.0,44.2009,44.2091,44.1763,44.2009,66118.0
2015-07-07 14:05:00,54.0,54.02,53.94,54.02,68463.0,44.2091,44.2254,44.16,44.2254,68463.0
2015-07-07 14:10:00,54.02,54.05,53.95,53.95,61115.0,44.2254,44.25,44.1681,44.1681,61115.0
2015-07-07 14:15:00,53.94,53.98,53.88,53.9,55053.0,44.16,44.1927,44.1108,44.1272,55053.0
2015-07-07 14:20:00,53.9,53.93,53.86,53.88,81930.0,44.1272,44.1518,44.0945,44.1108,81930.0
2015-07-07 14:25:00,53.87,53.95,53.87,53.94,40983.0,44.1026,44.1681,44.1026,44.16,40983.0
2015-07-07 14:30:00,53.94,54.02,53.93,53.99,80477.0,44.16,44.2254,44.1518,44.2009,80477.0
2015-07-07 14:35:00,53.98,54.03,53.98,54.01,118095.0,44.1927,44.2336,44.1927,44.2173,118095.0
2015-07-07 14:40:00,54.0,54.21,54.0,54.2,208151.0,44.2091,44.381,44.2091,44.3728,208151.0
2015-07-07 14:45:00,54.21,54.24,54.16,54.18,67604.0,44.381,44.4056,44.3401,44.3564,67604.0
2015-07-07 14:50:00,54.19,54.24,54.13,54.23,80409.0,44.3646,44.4056,44.3155,44.3974,80409.0
2015-07-07 14:55:00,54.24,54.34,54.2,54.33,147281.0,44.4056,44.4874,44.3728,44.4792,147281.0
2015-07-07 15:00:00,54.33,54.35,54.28,54.3,82326.0,44.4792,44.4956,44.4383,44.4547,82326.0
2015-07-07 15:05:00,54.3,54.31,54.2,54.29,108441.0,44.4547,44.4629,44.3728,44.4465,108441.0
2015-07-07 15:10:00,54.28,54.29,54.24,54.25,58197.0,44.4383,44.4465,44.4056,44.4137,58197.0
2015-07-07 15:15:00,54.25,54.31,54.22,54.3,117652.0,44.4137,44.4629,44.3892,44.4547,117652.0
2015-07-07 15:20:00,54.3,54.37,54.27,54.35,100699.0,44.4547,44.512,44.4301,44.4956,100699.0
2015-07-07 15:25:00,54.36,54.4,54.32,54.35,129372.0,44.5038,44.5365,44.4711,44.4956,129372.0
2015-07-07 15:30:00,54.36,54.4,54.33,54.34,123641.0,44.5038,44.5365,44.4792,44.4874,123641.0
2015-07-07 15:35:00,54.35,54.37,54.26,54.27,102566.0,44.4956,44.512,44.4219,44.4301,102566.0
2015-07-07 15:40:00,54.27,54.27,54.16,54.2,138838.0,44.4301,44.4301,44.3401,44.3728,138838.0
2015-07-07 15:45:00,54.2,54.25,54.2,54.21,96172.0,44.3728,44.4137,44.3728,44.381,96172.0
2015-07-07 15:50:00,54.22,54.36,54.21,54.32,255393.0,44.3892,44.5038,44.381,44.4711,255393.0
2015-07-07 15:55:00,54.32,54.38,54.26,54.37,597785.0,44.4711,44.5202,44.4219,44.512,597785.0
2015-07-08 09:30:00,53.86,54.02,53.78,53.95,288453.0,44.0945,44.2254,44.029,44.1681,288453.0
2015-07-08 09:35:00,53.94,54.01,53.89,53.9,115044.0,44.16,44.2173,44.119,44.1272,115044.0
2015-07-08 09:40:00,53.91,53.91,53.71,53.82,106018.0,44.1354,44.1354,43.9717,44.0617,106018.0
2015-07-08 09:45:00,53.82,53.82,53.69,53.7,93638.0,44.0617,44.0617,43.9553,43.9635,93638.0
2015-07-08 09:50:00,53.69,53.7,53.54,53.62,121879.0,43.9553,43.9635,43.8325,43.898,121879.0
2015-07-08 09:55:00,53.62,53.67,53.45,53.45,113472.0,43.898,43.9389,43.7588,43.7588,113472.0
2015-07-08 10:00:00,53.45,53.51,53.35,53.35,203282.0,43.7588,43.8079,43.6769,43.6769,203282.0
2015-07-08 10:05:00,53.35,53.62,53.33,53.6,113764.0,43.6769,43.898,43.6606,43.8816,113764.0
2015-07-08 10:10:00,53.6,53.6,53.49,53.55,88906.0,43.8816,43.8816,43.7915,43.8407,88906.0
2015-07-08 10:15:00,53.56,53.68,53.52,53.68,102373.0,43.8489,43.9471,43.8161,43.9471,102373.0
2015-07-08 10:20:00,53.68,53.76,53.62,53.72,93407.0,43.9471,44.0126,43.898,43.9798,93407.0
2015-07-08 10:25:00,53.73,53.74,53.58,53.65,102068.0,43.988,43.9962,43.8652,43.9225,102068.0
2015-07-08 10:30:00,53.64,53.65,53.48,53.5,97077.0,43.9143,43.9225,43.7834,43.7997,97077.0
2015-07-08 10:35:00,53.49,53.59,53.44,53.58,116864.0,43.7915,43.8734,43.7506,43.8652,116864.0
2015-07-08 10:40:00,53.58,53.74,53.57,53.74,96570.0,43.8652,43.9962,43.857,43.9962,96570.0
2015-07-08 10:45:00,53.73,53.8,53.69,53.78,125052.0,43.988,44.0453,43.9553,44.029,125052.0
2015-07-08 10:50:00,53.79,53.85,53.78,53.83,95186.0,44.0372,44.0863,44.029,44.0699,95186.0
2015-07-08 10:55:00,53.84,53.97,53.81,53.91,109965.0,44.0781,44.1845,44.0535,44.1354,109965.0
2015-07-08 11:00:00,53.91,53.94,53.86,53.94,92330.0,44.1354,44.16,44.0945,44.16,92330.0
2015-07-08 11:05:00,53.94,53.96,53.82,53.83,75384.0,44.16,44.1763,44.0617,44.0699,75384.0
2015-07-08 11:10:00,53.83,53.89,53.79,53.84,91163.0,44.0699,44.119,44.0372,44.0781,91163.0
2015-07-08 11:15:00,53.85,53.9,53.81,53.9,66695.0,44.0863,44.1272,44.0535,44.1272,66695.0
2015-07-08 11:20:00,53.89,53.9,53.79,53.8,56266.0,44.119,44.1272,44.0372,44.0453,56266.0
2015-07-08 11:25:00,53.8,53.87,53.76,53.78,63260.0,44.0453,44.1026,44.0126,44.029,63260.0
2015-07-08 11:30:00,53.79,53.84,53.77,53.79,56510.0,44.0372,44.0781,44.0208,44.0372,56510.0
2015-07-08 11:35:00,53.79,53.84,53.73,53.74,72228.0,44.0372,44.0781,43.988,43.9962,72228.0
2015-07-08 11:40:00,53.75,53.75,53.66,53.69,78090.0,44.0044,44.0044,43.9307,43.9553,78090.0
2015-07-08 11:45:00,53.69,53.7,53.61,53.64,49650.0,43.9553,43.9635,43.8898,43.9143,49650.0
2015-07-08 11:50:00,53.63,53.65,53.59,53.6,95503.0,43.9062,43.9225,43.8734,43.8816,95503.0
2015-07-08 11:55:00,53.6,53.63,53.52,53.61,118840.0,43.8816,43.9062,43.8161,43.8898,118840.0
2015-07-08 12:00:00,53.61,53.67,53.59,53.64,78266.0,43.8898,43.9389,43.8734,43.9143,78266.0
2015-07-08 12:05:00,53.65,53.73,53.61,53.7,72266.0,43.9225,43.988,43.8898,43.9635,72266.0
2015-07-08 12:10:00,53.7,53.73,53.63,53.73,50264.0,43.9635,43.988,43.9062,43.988,50264.0
2015-07-08 12:15:00,53.72,53.75,53.7,53.74,78390.0,43.9798,44.0044,43.9635,43.9962,78390.0
2015-07-08 12:20:00,53.75,53.79,53.72,53.73,42729.0,44.0044,44.0372,43.9798,43.988,42729.0
2015-07-08 12:25:00,53.72,53.75,53.72,53.75,35545.0,43.9798,44.0044,43.9798,44.0044,35545.0
2015-07-08 12:30:00,53.74,53.75,53.67,53.68,34731.0,43.9962,44.0044,43.9389,43.9471,34731.0
2015-07-08 12:35:00,53.68,53.75,53.68,53.73,49906.0,43.9471,44.0044,43.9471,43.988,49906.0
2015-07-08 12:40:00,53.72,53.75,53.69,53.69,76512.0,43.9798,44.0044,43.9553,43.9553,76512.0
2015-07-08 12:45:00,53.69,53.76,53.69,53.76,53241.0,43.9553,44.0126,43.9553,44.0126,53241.0
2015-07-08 12:50:00,53.77,53.78,53.74,53.76,59446.0,44.0208,44.029,43.9962,44.0126,59446.0
2015-07-08 12:55:00,53.76,53.89,53.75,53.86,57428.0,44.0126,44.119,44.0044,44.0945,57428.0
2015-07-08 13:00:00,53.86,53.87,53.74,53.75,36377.0,44.0945,44.1026,43.9962,44.0044,36377.0
2015-07-08 13:05:00,53.75,53.78,53.73,53.78,39630.0,44.0044,44.029,43.988,44.029,39630.0
2015-07-08 13:10:00,53.78,53.9,53.78,53.78,77369.0,44.029,44.1272,44.029,44.029,77369.0
2015-07-08 13:15:00,53.78,53.86,53.76,53.8,34253.0,44.029,44.0945,44.0126,44.0453,34253.0
2015-07-08 13:20:00,53.81,53.81,53.76,53.8,41728.0,44.0535,44.0535,44.0126,44.0453,41728.0
2015-07-08 13:25:00,53.8,53.84,53.79,53.84,37793.0,44.0453,44.0781,44.0372,44.0781,37793.0
2015-07-08 13:30:00,53.84,53.84,53.76,53.78,38426.0,44.0781,44.0781,44.0126,44.029,38426.0
2015-07-08 13:35:00,53.77,53.81,53.77,53.81,38524.0,44.0208,44.0535,44.0208,44.0535,38524.0
2015-07-08 13:40:00,53.8,53.87,53.8,53.87,35843.0,44.0453,44.1026,44.0453,44.1026,35843.0
2015-07-08 13:45:00,53.87,53.9,53.83,53.9,61307.0,44.1026,44.1272,44.0699,44.1272,61307.0
2015-07-08 13:50:00,53.89,53.9,53.85,53.87,33329.0,44.119,44.1272,44.0863,44.1026,33329.0
2015-07-08 13:55:00,53.87,53.94,53.82,53.83,51763.0,44.1026,44.16,44.0617,44.0699,51763.0
2015-07-08 14:00:00,53.83,53.85,53.71,53.76,85544.0,44.0699,44.0863,43.9717,44.0126,85544.0
2015-07-08 14:05:00,53.77,53.85,53.64,53.72,98498.0,44.0208,44.0863,43.9143,43.9798,98498.0
2015-07-08 14:10:00,53.72,53.76,53.7,53.73,56904.0,43.9798,44.0126,43.9635,43.988,56904.0
2015-07-08 14:15:00,53.73,53.77,53.6,53.63,78256.0,43.988,44.0208,43.8816,43.9062,78256.0
2015-07-08 14:20:00,53.62,53.66,53.6,53.66,61971.0,43.898,43.9307,43.8816,43.9307,61971.0
2015-07-08 14:25:00,53.66,53.67,53.58,53.63,78179.0,43.9307,43.9389,43.8652,43.9062,78179.0
2015-07-08 14:30:00,53.64,53.64,53.55,53.56,67050.0,43.9143,43.9143,43.8407,43.8489,67050.0
2015-07-08 14:35:00,53.55,53.58,53.53,53.54,53943.0,43.8407,43.8652,43.8243,43.8325,53943.0
2015-07-08 14:40:00,53.54,53.56,53.47,53.47,106422.0,43.8325,43.8489,43.7752,43.7752,106422.0
2015-07-08 14:45:00,53.48,53.48,53.35,53.35,118732.0,43.7834,43.7834,43.6769,43.6769,118732.0
2015-07-08 14:50:00,53.35,53.39,53.33,53.39,99743.0,43.6769,43.7097,43.6606,43.7097,99743.0
2015-07-08 14:55:00,53.39,53.49,53.32,53.33,126445.0,43.7097,43.7915,43.6524,43.6606,126445.0
2015-07-08 15:00:00,53.34,53.47,53.33,53.36,122095.0,43.6687,43.7752,43.6606,43.6851,122095.0
2015-07-08 15:05:00,53.35,53.46,53.34,53.44,159628.0,43.6769,43.767,43.6687,43.7506,159628.0
2015-07-08 15:10:00,53.43,53.53,53.42,53.49,99398.0,43.7424,43.8243,43.7342,43.7915,99398.0
2015-07-08 15:15:00,53.48,53.51,53.41,53.44,109241.0,43.7834,43.8079,43.7261,43.7506,109241.0
2015-07-08 15:20:00,53.44,53.45,53.38,53.42,126590.0,43.7506,43.7588,43.7015,43.7342,126590.0
2015-07-08 15:25:00,53.42,53.43,53.31,53.32,166409.0,43.7342,43.7424,43.6442,43.6524,166409.0
2015-07-08 15:30:00,53.32,53.45,53.31,53.4,125001.0,43.6524,43.7588,43.6442,43.7179,125001.0
2015-07-08 15:35:00,53.4,53.48,53.35,53.41,121181.0,43.7179,43.7834,43.6769,43.7261,121181.0
2015-07-08 15:40:00,53.41,53.53,53.4,53.48,143023.0,43.7261,43.8243,43.7179,43.7834,143023.0
2015-07-08 15:45:00,53.49,53.49,53.4,53.46,130333.0,43.7915,43.7915,43.7179,43.767,130333.0
2015-07-08 15:50:00,53.46,53.46,53.39,53.43,189548.0,43.767,43.767,43.7097,43.7424,189548.0
2015-07-08 15:55:00,53.42,53.43,53.35,53.39,327987.0,43.7342,43.7424,43.6769,43.7097,327987.0
2015-07-09 09:30:00,54.07,54.43,54.01,54.43,353130.0,44.2664,44.5611,44.2173,44.5611,353130.0
2015-07-09 09:35:00,54.43,54.5,54.38,54.5,230353.0,44.5611,44.6184,44.5202,44.6184,230353.0
2015-07-09 09:40:00,54.49,54.5,54.29,54.3,188351.0,44.6102,44.6184,44.4465,44.4547,188351.0
2015-07-09 09:45:00,54.3,54.4,54.29,54.4,96704.0,44.4547,44.5365,44.4465,44.5365,96704.0
2015-07-09 09:50:00,54.4,54.48,54.36,54.41,103875.0,44.5365,44.602,44.5038,44.5447,103875.0
2015-07-09 09:55:00,54.39,54.48,54.36,54.48,83628.0,44.5284,44.602,44.5038,44.602,83628.0
2015-07-09 10:00:00,54.47,54.48,54.37,54.38,103233.0,44.5939,44.602,44.512,44.5202,103233.0
2015-07-09 10:05:00,54.38,54.43,54.26,54.29,84690.0,44.5202,44.5611,44.4219,44.4465,84690.0
2015-07-09 10:10:00,54.3,54.37,54.22,54.35,139435.0,44.4547,44.512,44.3892,44.4956,139435.0
2015-07-09 10:15:00,54.35,54.35,54.21,54.25,97149.0,44.4956,44.4956,44.381,44.4137,97149.0
2015-07-09 10:20:00,54.26,54.3,54.25,54.26,117500.0,44.4219,44.4547,44.4137,44.4219,117500.0
2015-07-09 10:25:00,54.26,54.27,54.16,54.16,118003.0,44.4219,44.4301,44.3401,44.3401,118003.0
2015-07-09 10:30:00,54.17,54.27,54.16,54.24,122918.0,44.3483,44.4301,44.3401,44.4056,122918.0
2015-07-09 10:35:00,54.25,54.26,54.18,54.19,108652.0,44.4137,44.4219,44.3564,44.3646,108652.0
2015-07-09 10:40:00,54.19,54.27,54.17,54.27,75916.0,44.3646,44.4301,44.3483,44.4301,75916.0
2015-07-09 10:45:00,54.26,54.3,54.23,54.29,61622.0,44.4219,44.4547,44.3974,44.4465,61622.0
2015-07-09 10:50:00,54.3,54.33,54.23,54.24,106407.0,44.4547,44.4792,44.3974,44.4056,106407.0
2015-07-09 10:55:00,54.25,54.39,54.25,54.38,74347.0,44.4137,44.5284,44.4137,44.5202,74347.0
2015-07-09 11:00:00,54.37,54.4,54.33,54.36,61590.0,44.512,44.5365,44.4792,44.5038,61590.0
2015-07-09 11:05:00,54.36,54.46,54.34,54.46,68846.0,44.5038,44.5857,44.4874,44.5857,68846.0
2015-07-09 11:10:00,54.46,54.5,54.46,54.48,64451.0,44.5857,44.6184,44.5857,44.602,64451.0
2015-07-09 11:15:00,54.48,54.5,54.43,54.49,54775.0,44.602,44.6184,44.5611,44.6102,54775.0
2015-07-09 11:20:00,54.49,54.5,54.45,54.48,54267.0,44.6102,44.6184,44.5775,44.602,54267.0
2015-07-09 11:25:00,54.48,54.49,54.41,54.42,74380.0,44.602,44.6102,44.5447,44.5529,74380.0
2015-07-09 11:30:00,54.42,54.48,54.41,54.47,52083.0,44.5529,44.602,44.5447,44.5939,52083.0
2015-07-09 11:35:00,54.47,54.48,54.4,54.45,104507.0,44.5939,44.602,44.5365,44.5775,104507.0
2015-07-09 11:40:00,54.45,54.47,54.42,54.43,64171.0,44.5775,44.5939,44.5529,44.5611,64171.0
2015-07-09 11:45:00,54.43,54.45,54.39,54.43,64337.0,44.5611,44.5775,44.5284,44.5611,64337.0
2015-07-09 11:50:00,54.44,54.45,54.39,54.44,60183.0,44.5693,44.5775,44.5284,44.5693,60183.0
2015-07-09 11:55:00,54.43,54.45,54.35,54.36,60412.0,44.5611,44.5775,44.4956,44.5038,60412.0
2015-07-09 12:00:00,54.35,54.38,54.33,54.35,45288.0,44.4956,44.5202,44.4792,44.4956,45288.0
2015-07-09 12:05:00,54.35,54.36,54.24,54.25,54764.0,44.4956,44.5038,44.4056,44.4137,54764.0
2015-07-09 12:10:00,54.25,54.28,54.22,54.23,27278.0,44.4137,44.4383,44.3892,44.3974,27278.0
2015-07-09 12:15:00,54.23,54.27,54.21,54.27,40959.0,44.3974,44.4301,44.381,44.4301,40959.0
2015-07-09 12:20:00,54.27,54.29,54.26,54.29,34775.0,44.4301,44.4465,44.4219,44.4465,34775.0
2015-07-09 12:25:00,54.28,54.32,54.26,54.3,48262.0,44.4383,44.4711,44.4219,44.4547,48262.0
2015-07-09 12:30:00,54.29,54.32,54.27,54.31,46649.0,44.4465,44.4711,44.4301,44.4629,46649.0
2015-07-09 12:35:00,54.31,54.32,54.22,54.23,57245.0,44.4629,44.4711,44.3892,44.3974,57245.0
2015-07-09 12:40:00,54.23,54.28,54.22,54.27,33862.0,44.3974,44.4383,44.3892,44.4301,33862.0
2015-07-09 12:45:00,54.26,54.33,54.24,54.24,62657.0,44.4219,44.4792,44.4056,44.4056,62657.0
2015-07-09 12:50:00,54.24,54.29,54.23,54.28,48012.0,44.4056,44.4465,44.3974,44.4383,48012.0
2015-07-09 12:55:00,54.27,54.3,54.27,54.29,37445.0,44.4301,44.4547,44.4301,44.4465,37445.0
2015-07-09 13:00:00,54.29,54.32,54.24,54.29,59137.0,44.4465,44.4711,44.4056,44.4465,59137.0
2015-07-09 13:05:00,54.29,54.29,54.18,54.21,47228.0,44.4465,44.4465,44.3564,44.381,47228.0
2015-07-09 13:10:00,54.2,54.22,54.19,54.21,33991.0,44.3728,44.3892,44.3646,44.381,33991.0
2015-07-09 13:15:00,54.2,54.23,54.19,54.19,39187.0,44.3728,44.3974,44.3646,44.3646,39187.0
2015-07-09 13:20:00,54.19,54.22,54.15,54.2,71592.0,44.3646,44.3892,44.3319,44.3728,71592.0
2015-07-09 13:25:00,54.2,54.22,54.1,54.11,87919.0,44.3728,44.3892,44.2909,44.2991,87919.0
2015-07-09 13:30:00,54.11,54.11,54.04,54.08,83134.0,44.2991,44.2991,44.2418,44.2746,83134.0
2015-07-09 13:35:00,54.08,54.14,54.04,54.13,61510.0,44.2746,44.3237,44.2418,44.3155,61510.0
2015-07-09 13:40:00,54.13,54.13,54.07,54.11,48259.0,44.3155,44.3155,44.2664,44.2991,48259.0
2015-07-09 13:45:00,54.1,54.14,54.09,54.1,34071.0,44.2909,44.3237,44.2828,44.2909,34071.0
2015-07-09 13:50:00,54.11,54.11,54.04,54.05,54618.0,44.2991,44.2991,44.2418,44.25,54618.0
2015-07-09 13:55:00,54.05,54.11,54.04,54.1,54607.0,44.25,44.2991,44.2418,44.2909,54607.0
2015-07-09 14:00:00,54.1,54.13,54.08,54.12,29799.0,44.2909,44.3155,44.2746,44.3073,29799.0
2015-07-09 14:05:00,54.11,54.13,54.09,54.1,33434.0,44.2991,44.3155,44.2828,44.2909,33434.0
2015-07-09 14:10:00,54.1,54.12,54.06,54.06,56925.0,44.2909,44.3073,44.2582,44.2582,56925.0
2015-07-09 14:15:00,54.06,54.08,53.97,54.02,140770.0,44.2582,44.2746,44.1845,44.2254,140770.0
2015-07-09 14:20:00,54.02,54.06,53.98,54.0,68169.0,44.2254,44.2582,44.1927,44.2091,68169.0
2015-07-09 14:25:00,54.01,54.02,53.95,54.0,156420.0,44.2173,44.2254,44.1681,44.2091,156420.0
2015-07-09 14:30:00,54.0,54.02,53.93,53.98,89329.0,44.2091,44.2254,44.1518,44.1927,89329.0
2015-07-09 14:35:00,53.97,54.04,53.93,53.98,96775.0,44.1845,44.2418,44.1518,44.1927,96775.0
2015-07-09 14:40:00,53.98,53.99,53.88,53.98,116965.0,44.1927,44.2009,44.1108,44.1927,116965.0
2015-07-09 14:45:00,53.99,54.04,53.95,53.99,107715.0,44.2009,44.2418,44.1681,44.2009,107715.0
2015-07-09 14:50:00,53.99,54.09,53.98,54.08,63889.0,44.2009,44.2828,44.1927,44.2746,63889.0
2015-07-09 14:55:00,54.08,54.16,54.07,54.15,75026.0,44.2746,44.3401,44.2664,44.3319,75026.0
2015-07-09 15:00:00,54.14,54.2,54.13,54.2,62933.0,44.3237,44.3728,44.3155,44.3728,62933.0
2015-07-09 15:05:00,54.19,54.23,54.18,54.23,58366.0,44.3646,44.3974,44.3564,44.3974,58366.0
2015-07-09 15:10:00,54.22,54.24,54.19,54.22,68721.0,44.3892,44.4056,44.3646,44.3892,68721.0
2015-07-09 15:15:00,54.22,54.27,54.21,54.26,76127.0,44.3892,44.4301,44.381,44.4219,76127.0
2015-07-09 15:20:00,54.26,54.27,54.19,54.21,75250.0,44.4219,44.4301,44.3646,44.381,75250.0
2015-07-09 15:25:00,54.22,54.23,54.19,54.19,85987.0,44.3892,44.3974,44.3646,44.3646,85987.0
2015-07-09 15:30:00,54.2,54.2,54.09,54.09,171304.0,44.3728,44.3728,44.2828,44.2828,171304.0
2015-07-09 15:35:00,54.09,54.17,54.09,54.16,125501.0,44.2828,44.3483,44.2828,44.3401,125501.0
2015-07-09 15:40:00,54.15,54.21,54.12,54.18,150403.0,44.3319,44.381,44.3073,44.3564,150403.0
2015-07-09 15:45:00,54.18,54.2,54.15,54.19,97526.0,44.3564,44.3728,44.3319,44.3646,97526.0
2015-07-09 15:50:00,54.19,54.2,54.16,54.16,86130.0,44.3646,44.3728,44.3401,44.3401,86130.0
2015-07-09 15:55:00,54.16,54.2,54.04,54.06,271943.0,44.3401,44.3728,44.2418,44.2582,271943.0
2015-07-10 09:30:00,54.54,54.61,54.42,54.6,306168.0,44.6512,44.7085,44.5529,44.7003,306168.0
2015-07-10 09:35:00,54.61,54.73,54.58,54.7,159766.0,44.7085,44.8067,44.6839,44.7822,159766.0
2015-07-10 09:40:00,54.7,54.74,54.6,54.61,87182.0,44.7822,44.8149,44.7003,44.7085,87182.0
2015-07-10 09:45:00,54.61,54.69,54.6,54.64,70157.0,44.7085,44.774,44.7003,44.733,70157.0
2015-07-10 09:50:00,54.64,54.7,54.62,54.62,58267.0,44.733,44.7822,44.7167,44.7167,58267.0
2015-07-10 09:55:00,54.61,54.63,54.43,54.45,122953.0,44.7085,44.7248,44.5611,44.5775,122953.0
2015-07-10 10:00:00,54.46,54.48,54.38,54.43,95605.0,44.5857,44.602,44.5202,44.5611,95605.0
2015-07-10 10:05:00,54.44,54.48,54.42,54.45,41582.0,44.5693,44.602,44.5529,44.5775,41582.0
2015-07-10 10:10:00,54.44,54.44,54.35,54.35,77392.0,44.5693,44.5693,44.4956,44.4956,77392.0
2015-07-10 10:15:00,54.36,54.38,54.34,54.35,50152.0,44.5038,44.5202,44.4874,44.4956,50152.0
2015-07-10 10:20:00,54.36,54.37,54.33,54.36,47019.0,44.5038,44.512,44.4792,44.5038,47019.0
2015-07-10 10:25:00,54.36,54.38,54.34,54.37,84734.0,44.5038,44.5202,44.4874,44.512,84734.0
2015-07-10 10:30:00,54.39,54.45,54.37,54.45,74749.0,44.5284,44.5775,44.512,44.5775,74749.0
2015-07-10 10:35:00,54.44,54.48,54.39,54.41,69560.0,44.5693,44.602,44.5284,44.5447,69560.0
2015-07-10 10:40:00,54.4,54.41,54.25,54.26,129047.0,44.5365,44.5447,44.4137,44.4219,129047.0
2015-07-10 10:45:00,54.26,54.27,54.2,54.23,98645.0,44.4219,44.4301,44.3728,44.3974,98645.0
2015-07-10 10:50:00,54.23,54.24,54.18,54.23,111890.0,44.3974,44.4056,44.3564,44.3974,111890.0
2015-07-10 10:55:00,54.24,54.33,54.23,54.28,70741.0,44.4056,44.4792,44.3974,44.4383,70741.0
2015-07-10 11:00:00,54.29,54.39,54.28,54.36,70513.0,44.4465,44.5284,44.4383,44.5038,70513.0
2015-07-10 11:05:00,54.36,54.44,54.36,54.41,60708.0,44.5038,44.5693,44.5038,44.5447,60708.0
2015-07-10 11:10:00,54.42,54.5,54.42,54.47,71672.0,44.5529,44.6184,44.5529,44.5939,71672.0
2015-07-10 11:15:00,54.47,54.49,54.45,54.48,96303.0,44.5939,44.6102,44.5775,44.602,96303.0
2015-07-10 11:20:00,54.49,54.51,54.47,54.48,68507.0,44.6102,44.6266,44.5939,44.602,68507.0
2015-07-10 11:25:00,54.49,54.49,54.43,54.44,131391.0,44.6102,44.6102,44.5611,44.5693,131391.0
2015-07-10 11:30:00,54.44,54.44,54.37,54.39,76133.0,44.5693,44.5693,44.512,44.5284,76133.0
2015-07-10 11:35:00,54.38,54.39,54.35,54.38,69206.0,44.5202,44.5284,44.4956,44.5202,69206.0
2015-07-10 11:40:00,54.38,54.47,54.36,54.47,69270.0,44.5202,44.5939,44.5038,44.5939,69270.0
2015-07-10 11:45:00,54.48,54.54,54.46,54.47,106183.0,44.602,44.6512,44.5857,44.5939,106183.0
2015-07-10 11:50:00,54.48,54.51,54.45,54.47,82647.0,44.602,44.6266,44.5775,44.5939,82647.0
2015-07-10 11:55:00,54.46,54.49,54.4,54.4,90417.0,44.5857,44.6102,44.5365,44.5365,90417.0
2015-07-10 12:00:00,54.41,54.43,54.4,54.41,80838.0,44.5447,44.5611,44.5365,44.5447,80838.0
2015-07-10 12:05:00,54.41,54.42,54.38,54.39,61508.0,44.5447,44.5529,44.5202,44.5284,61508.0
2015-07-10 12:10:00,54.4,54.41,54.36,54.37,107374.0,44.5365,44.5447,44.5038,44.512,107374.0
2015-07-10 12:15:00,54.37,54.4,54.36,54.37,67834.0,44.512,44.5365,44.5038,44.512,67834.0
2015-07-10 12:20:00,54.37,54.4,54.36,54.39,74062.0,44.512,44.5365,44.5038,44.5284,74062.0
2015-07-10 12:25:00,54.39,54.4,54.38,54.4,46752.0,44.5284,44.5365,44.5202,44.5365,46752.0
2015-07-10 12:30:00,54.4,54.4,54.32,54.35,96914.0,44.5365,44.5365,44.4711,44.4956,96914.0
2015-07-10 12:35:00,54.35,54.38,54.32,54.35,55124.0,44.4956,44.5202,44.4711,44.4956,55124.0
2015-07-10 12:40:00,54.36,54.36,54.31,54.33,65928.0,44.5038,44.5038,44.4629,44.4792,65928.0
2015-07-10 12:45:00,54.33,54.36,54.32,54.35,110153.0,44.4792,44.5038,44.4711,44.4956,110153.0
2015-07-10 12:50:00,54.35,54.36,54.32,54.35,80919.0,44.4956,44.5038,44.4711,44.4956,80919.0
2015-07-10 12:55:00,54.34,54.35,54.32,54.35,39610.0,44.4874,44.4956,44.4711,44.4956,39610.0
2015-07-10 13:00:00,54.35,54.36,54.29,54.3,102952.0,44.4956,44.5038,44.4465,44.4547,102952.0
2015-07-10 13:05:00,54.3,54.34,54.29,54.3,82829.0,44.4547,44.4874,44.4465,44.4547,82829.0
2015-07-10 13:10:00,54.3,54.35,54.28,54.35,58220.0,44.4547,44.4956,44.4383,44.4956,58220.0
2015-07-10 13:15:00,54.35,54.36,54.28,54.28,57797.0,44.4956,44.5038,44.4383,44.4383,57797.0
2015-07-10 13:20:00,54.29,54.31,54.28,54.31,52456.0,44.4465,44.4629,44.4383,44.4629,52456.0
2015-07-10 13:25:00,54.31,54.34,54.3,54.33,57795.0,44.4629,44.4874,44.4547,44.4792,57795.0
2015-07-10 13:30:00,54.33,54.35,54.33,54.34,61898.0,44.4792,44.4956,44.4792,44.4874,61898.0
2015-07-10 13:35:00,54.34,54.35,54.32,54.33,85931.0,44.4874,44.4956,44.4711,44.4792,85931.0
2015-07-10 13:40:00,54.33,54.36,54.33,54.35,88961.0,44.4792,44.5038,44.4792,44.4956,88961.0
2015-07-10 13:45:00,54.35,54.35,54.31,54.32,78669.0,44.4956,44.4956,44.4629,44.4711,78669.0
2015-07-10 13:50:00,54.32,54.41,54.31,54.39,223924.0,44.4711,44.5447,44.4629,44.5284,223924.0
2015-07-10 13:55:00,54.39,54.43,54.37,54.43,65315.0,44.5284,44.5611,44.512,44.5611,65315.0
2015-07-10 14:00:00,54.42,54.5,54.42,54.5,76146.0,44.5529,44.6184,44.5529,44.6184,76146.0
2015-07-10 14:05:00,54.5,54.53,54.49,54.52,64563.0,44.6184,44.643,44.6102,44.6348,64563.0
2015-07-10 14:10:00,54.53,54.59,54.52,54.59,83095.0,44.643,44.6921,44.6348,44.6921,83095.0
2015-07-10 14:15:00,54.59,54.64,54.58,54.61,115101.0,44.6921,44.733,44.6839,44.7085,115101.0
2015-07-10 14:20:00,54.61,54.64,54.59,54.6,126357.0,44.7085,44.733,44.6921,44.7003,126357.0
2015-07-10 14:25:00,54.6,54.6,54.54,54.55,100620.0,44.7003,44.7003,44.6512,44.6594,100620.0
2015-07-10 14:30:00,54.55,54.6,54.54,54.6,53721.0,44.6594,44.7003,44.6512,44.7003,53721.0
2015-07-10 14:35:00,54.59,54.64,54.58,54.64,55363.0,44.6921,44.733,44.6839,44.733,55363.0
2015-07-10 14:40:00,54.64,54.69,54.62,54.68,78866.0,44.733,44.774,44.7167,44.7658,78866.0
2015-07-10 14:45:00,54.68,54.69,54.64,54.65,51289.0,44.7658,44.774,44.733,44.7412,51289.0
2015-07-10 14:50:00,54.66,54.7,54.65,54.7,42790.0,44.7494,44.7822,44.7412,44.7822,42790.0
2015-07-10 14:55:00,54.7,54.7,54.64,54.67,64818.0,44.7822,44.7822,44.733,44.7576,64818.0
2015-07-10 15:00:00,54.67,54.69,54.62,54.62,77945.0,44.7576,44.774,44.7167,44.7167,77945.0
2015-07-10 15:05:00,54.62,54.66,54.62,54.64,153503.0,44.7167,44.7494,44.7167,44.733,153503.0
2015-07-10 15:10:00,54.64,54.69,54.64,54.69,86353.0,44.733,44.774,44.733,44.774,86353.0
2015-07-10 15:15:00,54.69,54.7,54.67,54.69,54017.0,44.774,44.7822,44.7576,44.774,54017.0
2015-07-10 15:20:00,54.69,54.7,54.66,54.66,39291.0,44.774,44.7822,44.7494,44.7494,39291.0
2015-07-10 15:25:00,54.67,54.68,54.64,54.65,57291.0,44.7576,44.7658,44.733,44.7412,57291.0
2015-07-10 15:30:00,54.64,54.65,54.61,54.64,86134.0,44.733,44.7412,44.7085,44.733,86134.0
2015-07-10 15:35:00,54.64,54.68,54.63,54.66,85434.0,44.733,44.7658,44.7248,44.7494,85434.0
2015-07-10 15:40:00,54.66,54.68,54.64,54.65,181336.0,44.7494,44.7658,44.733,44.7412,181336.0
2015-07-10 15:45:00,54.65,54.67,54.64,54.66,105654.0,44.7412,44.7576,44.733,44.7494,105654.0
2015-07-10 15:50:00,54.66,54.66,54.63,54.66,181179.0,44.7494,44.7494,44.7248,44.7494,181179.0
2015-07-10 15:55:00,54.66,54.69,54.57,54.58,491817.0,44.7494,44.774,44.6757,44.6839,491817.0
2015-07-13 09:30:00,55.0,55.32,54.9,55.3,318324.0,45.0278,45.2897,44.9459,45.2734,318324.0
2015-07-13 09:35:00,55.31,55.37,55.18,55.32,138351.0,45.2816,45.3307,45.1751,45.2897,138351.0
2015-07-13 09:40:00,55.34,55.49,55.33,55.45,152662.0,45.3061,45.4289,45.2979,45.3962,152662.0
2015-07-13 09:45:00,55.45,55.5,55.4,55.5,125696.0,45.3962,45.4371,45.3552,45.4371,125696.0
2015-07-13 09:50:00,55.5,55.55,55.49,55.52,95383.0,45.4371,45.478,45.4289,45.4535,95383.0
2015-07-13 09:55:00,55.52,55.54,55.49,55.5,74720.0,45.4535,45.4699,45.4289,45.4371,74720.0
2015-07-13 10:00:00,55.51,55.65,55.5,55.51,182277.0,45.4453,45.5599,45.4371,45.4453,182277.0
2015-07-13 10:05:00,55.52,55.58,55.5,55.5,117738.0,45.4535,45.5026,45.4371,45.4371,117738.0
2015-07-13 10:10:00,55.51,55.59,55.5,55.59,101153.0,45.4453,45.5108,45.4371,45.5108,101153.0
2015-07-13 10:15:00,55.59,55.69,55.58,55.68,106248.0,45.5108,45.5927,45.5026,45.5845,106248.0
2015-07-13 10:20:00,55.69,55.7,55.61,55.64,145545.0,45.5927,45.6008,45.5272,45.5517,145545.0
2015-07-13 10:25:00,55.64,55.65,55.59,55.63,115934.0,45.5517,45.5599,45.5108,45.5435,115934.0
2015-07-13 10:30:00,55.63,55.69,55.58,55.68,89334.0,45.5435,45.5927,45.5026,45.5845,89334.0
2015-07-13 10:35:00,55.68,55.7,55.55,55.61,155036.0,45.5845,45.6008,45.478,45.5272,155036.0
2015-07-13 10:40:00,55.62,55.62,55.56,55.59,87187.0,45.5353,45.5353,45.4862,45.5108,87187.0
2015-07-13 10:45:00,55.6,55.69,55.6,55.68,138525.0,45.519,45.5927,45.519,45.5845,138525.0
2015-07-13 10:50:00,55.68,55.71,55.66,55.71,78752.0,45.5845,45.609,45.5681,45.609,78752.0
2015-07-13 10:55:00,55.71,55.77,55.7,55.76,108600.0,45.609,45.6582,45.6008,45.65,108600.0
2015-07-13 11:00:00,55.77,55.83,55.76,55.83,142542.0,45.6582,45.7073,45.65,45.7073,142542.0
2015-07-13 11:05:00,55.83,55.84,55.79,55.83,86477.0,45.7073,45.7155,45.6745,45.7073,86477.0
2015-07-13 11:10:00,55.84,55.86,55.73,55.74,86686.0,45.7155,45.7318,45.6254,45.6336,86686.0
2015-07-13 11:15:00,55.74,55.75,55.71,55.75,65940.0,45.6336,45.6418,45.609,45.6418,65940.0
2015-07-13 11:20:00,55.75,55.77,55.72,55.75,78326.0,45.6418,45.6582,45.6172,45.6418,78326.0
2015-07-13 11:25:00,55.74,55.76,55.71,55.72,97784.0,45.6336,45.65,45.609,45.6172,97784.0
2015-07-13 11:30:00,55.72,55.82,55.71,55.81,65553.0,45.6172,45.6991,45.609,45.6909,65553.0
2015-07-13 11:35:00,55.81,55.82,55.79,55.8,52131.0,45.6909,45.6991,45.6745,45.6827,52131.0
2015-07-13 11:40:00,55.8,55.81,55.72,55.72,133171.0,45.6827,45.6909,45.6172,45.6172,133171.0
2015-07-13 11:45:00,55.72,55.75,55.7,55.71,43240.0,45.6172,45.6418,45.6008,45.609,43240.0
2015-07-13 11:50:00,55.72,55.78,55.71,55.72,50208.0,45.6172,45.6663,45.609,45.6172,50208.0
2015-07-13 11:55:00,55.73,55.76,55.7,55.74,54834.0,45.6254,45.65,45.6008,45.6336,54834.0
2015-07-13 12:00:00,55.74,55.76,55.71,55.74,27857.0,45.6336,45.65,45.609,45.6336,27857.0
2015-07-13 12:05:00,55.73,55.8,55.73,55.78,93242.0,45.6254,45.6827,45.6254,45.6663,93242.0
2015-07-13 12:10:00,55.79,55.81,55.77,55.79,55343.0,45.6745,45.6909,45.6582,45.6745,55343.0
2015-07-13 12:15:00,55.8,55.82,55.74,55.76,59058.0,45.6827,45.6991,45.6336,45.65,59058.0
2015-07-13 12:20:00,55.76,55.79,55.75,55.77,158428.0,45.65,45.6745,45.6418,45.6582,158428.0
2015-07-13 12:25:00,55.77,55.89,55.75,55.84,102100.0,45.6582,45.7564,45.6418,45.7155,102100.0
2015-07-13 12:30:00,55.85,55.87,55.78,55.79,30568.0,45.7236,45.74,45.6663,45.6745,30568.0
2015-07-13 12:35:00,55.79,55.81,55.74,55.78,28636.0,45.6745,45.6909,45.6336,45.6663,28636.0
2015-07-13 12:40:00,55.78,55.79,55.7,55.7,48653.0,45.6663,45.6745,45.6008,45.6008,48653.0
2015-07-13 12:45:00,55.7,55.74,55.69,55.7,29810.0,45.6008,45.6336,45.5927,45.6008,29810.0
2015-07-13 12:50:00,55.7,55.74,55.7,55.71,25635.0,45.6008,45.6336,45.6008,45.609,25635.0
2015-07-13 12:55:00,55.7,55.74,55.69,55.72,57099.0,45.6008,45.6336,45.5927,45.6172,57099.0
2015-07-13 13:00:00,55.72,55.75,55.7,55.74,32382.0,45.6172,45.6418,45.6008,45.6336,32382.0
2015-07-13 13:05:00,55.74,55.78,55.73,55.77,56579.0,45.6336,45.6663,45.6254,45.6582,56579.0
2015-07-13 13:10:00,55.78,55.78,55.73,55.73,19650.0,45.6663,45.6663,45.6254,45.6254,19650.0
2015-07-13 13:15:00,55.74,55.75,55.71,55.71,40281.0,45.6336,45.6418,45.609,45.609,40281.0
2015-07-13 13:20:00,55.71,55.74,55.7,55.73,28208.0,45.609,45.6336,45.6008,45.6254,28208.0
2015-07-13 13:25:00,55.73,55.74,55.71,55.71,34686.0,45.6254,45.6336,45.609,45.609,34686.0
2015-07-13 13:30:00,55.72,55.73,55.7,55.71,29026.0,45.6172,45.6254,45.6008,45.609,29026.0
2015-07-13 13:35:00,55.71,55.72,55.69,55.7,34863.0,45.609,45.6172,45.5927,45.6008,34863.0
2015-07-13 13:40:00,55.69,55.71,55.68,55.7,40242.0,45.5927,45.609,45.5845,45.6008,40242.0
2015-07-13 13:45:00,55.69,55.7,55.64,55.66,37457.0,45.5927,45.6008,45.5517,45.5681,37457.0
2015-07-13 13:50:00,55.65,55.66,55.62,55.62,40163.0,45.5599,45.5681,45.5353,45.5353,40163.0
2015-07-13 13:55:00,55.62,55.66,55.6,55.65,41006.0,45.5353,45.5681,45.519,45.5599,41006.0
2015-07-13 14:00:00,55.65,55.7,55.65,55.66,31806.0,45.5599,45.6008,45.5599,45.5681,31806.0
2015-07-13 14:05:00,55.66,55.69,55.63,55.66,51322.0,45.5681,45.5927,45.5435,45.5681,51322.0
2015-07-13 14:10:00,55.67,55.7,55.66,55.69,41261.0,45.5763,45.6008,45.5681,45.5927,41261.0
2015-07-13 14:15:00,55.68,55.71,55.67,55.68,45003.0,45.5845,45.609,45.5763,45.5845,45003.0
2015-07-13 14:20:00,55.69,55.7,55.68,55.68,57090.0,45.5927,45.6008,45.5845,45.5845,57090.0
2015-07-13 14:25:00,55.67,55.69,55.65,55.66,28878.0,45.5763,45.5927,45.5599,45.5681,28878.0
2015-07-13 14:30:00,55.67,55.67,55.63,55.67,35224.0,45.5763,45.5763,45.5435,45.5763,35224.0
2015-07-13 14:35:00,55.67,55.67,55.62,55.62,93839.0,45.5763,45.5763,45.5353,45.5353,93839.0
2015-07-13 14:40:00,55.62,55.65,55.61,55.65,62778.0,45.5353,45.5599,45.5272,45.5599,62778.0
2015-07-13 14:45:00,55.65,55.67,55.63,55.67,72695.0,45.5599,45.5763,45.5435,45.5763,72695.0
2015-07-13 14:50:00,55.66,55.7,55.66,55.7,56317.0,45.5681,45.6008,45.5681,45.6008,56317.0
2015-07-13 14:55:00,55.7,55.73,55.69,55.7,121811.0,45.6008,45.6254,45.5927,45.6008,121811.0
2015-07-13 15:00:00,55.7,55.72,55.69,55.69,61896.0,45.6008,45.6172,45.5927,45.5927,61896.0
2015-07-13 15:05:00,55.7,55.71,55.63,55.66,85021.0,45.6008,45.609,45.5435,45.5681,85021.0
2015-07-13 15:10:00,55.66,55.67,55.62,55.63,54473.0,45.5681,45.5763,45.5353,45.5435,54473.0
2015-07-13 15:15:00,55.62,55.69,55.62,55.66,54089.0,45.5353,45.5927,45.5353,45.5681,54089.0
2015-07-13 15:20:00,55.66,55.71,55.65,55.7,62946.0,45.5681,45.609,45.5599,45.6008,62946.0
2015-07-13 15:25:00,55.7,55.7,55.65,55.69,85284.0,45.6008,45.6008,45.5599,45.5927,85284.0
2015-07-13 15:30:00,55.69,55.71,55.66,55.7,141187.0,45.5927,45.609,45.5681,45.6008,141187.0
2015-07-13 15:35:00,55.69,55.7,55.65,55.66,99568.0,45.5927,45.6008,45.5599,45.5681,99568.0
2015-07-13 15:40:00,55.66,55.71,55.65,55.69,139811.0,45.5681,45.609,45.5599,45.5927,139811.0
2015-07-13 15:45:00,55.69,55.72,55.68,55.7,156005.0,45.5927,45.6172,45.5845,45.6008,156005.0
2015-07-13 15:50:00,55.7,55.73,55.69,55.72,131095.0,45.6008,45.6254,45.5927,45.6172,131095.0
2015-07-13 15:55:00,55.72,55.72,55.65,55.68,261189.0,45.6172,45.6172,45.5599,45.5845,261189.0
2015-07-14 09:30:00,55.95,56.06,55.73,55.9,320576.0,45.8055,45.8956,45.6254,45.7646,320576.0
2015-07-14 09:35:00,55.9,55.93,55.79,55.8,114454.0,45.7646,45.7891,45.6745,45.6827,114454.0
2015-07-14 09:40:00,55.81,55.85,55.73,55.83,66558.0,45.6909,45.7236,45.6254,45.7073,66558.0
2015-07-14 09:45:00,55.82,55.83,55.74,55.77,127171.0,45.6991,45.7073,45.6336,45.6582,127171.0
2015-07-14 09:50:00,55.77,55.79,55.57,55.61,202762.0,45.6582,45.6745,45.4944,45.5272,202762.0
2015-07-14 09:55:00,55.6,55.61,55.52,55.56,107240.0,45.519,45.5272,45.4535,45.4862,107240.0
2015-07-14 10:00:00,55.56,55.69,55.55,55.67,114625.0,45.4862,45.5927,45.478,45.5763,114625.0
2015-07-14 10:05:00,55.68,55.68,55.62,55.63,103553.0,45.5845,45.5845,45.5353,45.5435,103553.0
2015-07-14 10:10:00,55.62,55.66,55.6,55.65,85546.0,45.5353,45.5681,45.519,45.5599,85546.0
2015-07-14 10:15:00,55.65,55.67,55.6,55.64,109915.0,45.5599,45.5763,45.519,45.5517,109915.0
2015-07-14 10:20:00,55.64,55.65,55.57,55.61,107874.0,45.5517,45.5599,45.4944,45.5272,107874.0
2015-07-14 10:25:00,55.61,55.67,55.57,55.67,55973.0,45.5272,45.5763,45.4944,45.5763,55973.0
2015-07-14 10:30:00,55.67,55.76,55.66,55.75,137017.0,45.5763,45.65,45.5681,45.6418,137017.0
2015-07-14 10:35:00,55.75,55.76,55.71,55.71,85601.0,45.6418,45.65,45.609,45.609,85601.0
2015-07-14 10:40:00,55.72,55.78,55.69,55.78,104825.0,45.6172,45.6663,45.5927,45.6663,104825.0
2015-07-14 10:45:00,55.77,55.78,55.72,55.73,59820.0,45.6582,45.6663,45.6172,45.6254,59820.0
2015-07-14 10:50:00,55.73,55.79,55.7,55.78,120798.0,45.6254,45.6745,45.6008,45.6663,120798.0
2015-07-14 10:55:00,55.78,55.78,55.7,55.73,93530.0,45.6663,45.6663,45.6008,45.6254,93530.0
2015-07-14 11:00:00,55.73,55.77,55.72,55.76,141400.0,45.6254,45.6582,45.6172,45.65,141400.0
2015-07-14 11:05:00,55.77,55.79,55.74,55.75,48777.0,45.6582,45.6745,45.6336,45.6418,48777.0
2015-07-14 11:10:00,55.75,55.76,55.7,55.72,66265.0,45.6418,45.65,45.6008,45.6172,66265.0
2015-07-14 11:15:00,55.73,55.78,55.71,55.76,60896.0,45.6254,45.6663,45.609,45.65,60896.0
2015-07-14 11:20:00,55.77,55.77,55.73,55.75,33107.0,45.6582,45.6582,45.6254,45.6418,33107.0
2015-07-14 11:25:00,55.75,55.79,55.73,55.77,65262.0,45.6418,45.6745,45.6254,45.6582,65262.0
2015-07-14 11:30:00,55.77,55.81,55.75,55.76,79117.0,45.6582,45.6909,45.6418,45.65,79117.0
2015-07-14 11:35:00,55.76,55.77,55.71,55.71,65251.0,45.65,45.6582,45.609,45.609,65251.0
2015-07-14 11:40:00,55.72,55.72,55.69,55.72,49541.0,45.6172,45.6172,45.5927,45.6172,49541.0
2015-07-14 11:45:00,55.72,55.79,55.71,55.78,45519.0,45.6172,45.6745,45.609,45.6663,45519.0
2015-07-14 11:50:00,55.78,55.85,55.77,55.85,61907.0,45.6663,45.7236,45.6582,45.7236,61907.0
2015-07-14 11:55:00,55.84,55.85,55.8,55.83,45091.0,45.7155,45.7236,45.6827,45.7073,45091.0
2015-07-14 12:00:00,55.84,55.86,55.83,55.84,156008.0,45.7155,45.7318,45.7073,45.7155,156008.0
2015-07-14 12:05:00,55.83,55.84,55.81,55.82,33522.0,45.7073,45.7155,45.6909,45.6991,33522.0
2015-07-14 12:10:00,55.82,55.83,55.8,55.8,24986.0,45.6991,45.7073,45.6827,45.6827,24986.0
2015-07-14 12:15:00,55.8,55.82,55.78,55.82,45174.0,45.6827,45.6991,45.6663,45.6991,45174.0
2015-07-14 12:20:00,55.82,55.84,55.81,55.81,30379.0,45.6991,45.7155,45.6909,45.6909,30379.0
2015-07-14 12:25:00,55.82,55.86,55.81,55.86,28833.0,45.6991,45.7318,45.6909,45.7318,28833.0
2015-07-14 12:30:00,55.86,55.88,55.85,55.87,42106.0,45.7318,45.7482,45.7236,45.74,42106.0
2015-07-14 12:35:00,55.86,55.87,55.82,55.82,63900.0,45.7318,45.74,45.6991,45.6991,63900.0
2015-07-14 12:40:00,55.82,55.83,55.78,55.79,45512.0,45.6991,45.7073,45.6663,45.6745,45512.0
2015-07-14 12:45:00,55.78,55.79,55.75,55.77,73233.0,45.6663,45.6745,45.6418,45.6582,73233.0
2015-07-14 12:50:00,55.77,55.83,55.76,55.81,30193.0,45.6582,45.7073,45.65,45.6909,30193.0
2015-07-14 12:55:00,55.8,55.8,55.75,55.75,45065.0,45.6827,45.6827,45.6418,45.6418,45065.0
2015-07-14 13:00:00,55.76,55.78,55.75,55.76,32599.0,45.65,45.6663,45.6418,45.65,32599.0
2015-07-14 13:05:00,55.76,55.78,55.75,55.76,28133.0,45.65,45.6663,45.6418,45.65,28133.0
2015-07-14 13:10:00,55.76,55.78,55.74,55.77,34969.0,45.65,45.6663,45.6336,45.6582,34969.0
2015-07-14 13:15:00,55.76,55.8,55.76,55.78,35413.0,45.65,45.6827,45.65,45.6663,35413.0
2015-07-14 13:20:00,55.79,55.8,55.78,55.79,48829.0,45.6745,45.6827,45.6663,45.6745,48829.0
2015-07-14 13:25:00,55.79,55.8,55.76,55.77,36989.0,45.6745,45.6827,45.65,45.6582,36989.0
2015-07-14 13:30:00,55.77,55.79,55.76,55.78,34674.0,45.6582,45.6745,45.65,45.6663,34674.0
2015-07-14 13:35:00,55.78,55.78,55.77,55.78,31936.0,45.6663,45.6663,45.6582,45.6663,31936.0
2015-07-14 13:40:00,55.78,55.78,55.75,55.75,32361.0,45.6663,45.6663,45.6418,45.6418,32361.0
2015-07-14 13:45:00,55.76,55.8,55.75,55.79,38138.0,45.65,45.6827,45.6418,45.6745,38138.0
2015-07-14 13:50:00,55.79,55.79,55.76,55.77,20687.0,45.6745,45.6745,45.65,45.6582,20687.0
2015-07-14 13:55:00,55.77,55.78,55.75,55.77,25694.0,45.6582,45.6663,45.6418,45.6582,25694.0
2015-07-14 14:00:00,55.76,55.8,55.74,55.74,66223.0,45.65,45.6827,45.6336,45.6336,66223.0
2015-07-14 14:05:00,55.75,55.78,55.75,55.78,42377.0,45.6418,45.6663,45.6418,45.6663,42377.0
2015-07-14 14:10:00,55.78,55.79,55.75,55.76,34531.0,45.6663,45.6745,45.6418,45.65,34531.0
2015-07-14 14:15:00,55.76,55.77,55.74,55.74,59180.0,45.65,45.6582,45.6336,45.6336,59180.0
2015-07-14 14:20:00,55.75,55.76,55.73,55.74,40558.0,45.6418,45.65,45.6254,45.6336,40558.0
2015-07-14 14:25:00,55.75,55.76,55.73,55.76,50554.0,45.6418,45.65,45.6254,45.65,50554.0
2015-07-14 14:30:00,55.76,55.79,55.75,55.78,84377.0,45.65,45.6745,45.6418,45.6663,84377.0
2015-07-14 14:35:00,55.78,55.79,55.77,55.78,34583.0,45.6663,45.6745,45.6582,45.6663,34583.0
2015-07-14 14:40:00,55.77,55.8,55.76,55.78,75443.0,45.6582,45.6827,45.65,45.6663,75443.0
2015-07-14 14:45:00,55.78,55.78,55.75,55.75,17526.0,45.6663,45.6663,45.6418,45.6418,17526.0
2015-07-14 14:50:00,55.76,55.81,55.75,55.79,73199.0,45.65,45.6909,45.6418,45.6745,73199.0
2015-07-14 14:55:00,55.8,55.81,55.78,55.8,46514.0,45.6827,45.6909,45.6663,45.6827,46514.0
2015-07-14 15:00:00,55.8,55.81,55.78,55.78,66663.0,45.6827,45.6909,45.6663,45.6663,66663.0
2015-07-14 15:05:00,55.79,55.82,55.78,55.82,65463.0,45.6745,45.6991,45.6663,45.6991,65463.0
2015-07-14 15:10:00,55.82,55.85,55.81,55.83,189581.0,45.6991,45.7236,45.6909,45.7073,189581.0
2015-07-14 15:15:00,55.84,55.87,55.82,55.86,74502.0,45.7155,45.74,45.6991,45.7318,74502.0
2015-07-14 15:20:00,55.86,55.88,55.85,55.86,105751.0,45.7318,45.7482,45.7236,45.7318,105751.0
2015-07-14 15:25:00,55.87,55.87,55.83,55.84,118696.0,45.74,45.74,45.7073,45.7155,118696.0
2015-07-14 15:30:00,55.84,55.87,55.83,55.83,112257.0,45.7155,45.74,45.7073,45.7073,112257.0
2015-07-14 15:35:00,55.84,55.84,55.8,55.82,110251.0,45.7155,45.7155,45.6827,45.6991,110251.0
2015-07-14 15:40:00,55.82,55.86,55.82,55.84,80538.0,45.6991,45.7318,45.6991,45.7155,80538.0
2015-07-14 15:45:00,55.84,55.84,55.82,55.84,73217.0,45.7155,45.7155,45.6991,45.7155,73217.0
2015-07-14 15:50:00,55.83,55.85,55.8,55.82,143567.0,45.7073,45.7236,45.6827,45.6991,143567.0
2015-07-14 15:55:00,55.82,55.83,55.75,55.75,303877.0,45.6991,45.7073,45.6418,45.6418,303877.0
2015-07-15 09:30:00,55.92,55.94,55.77,55.9,240470.0,45.781,45.7973,45.6582,45.7646,240470.0
2015-07-15 09:35:00,55.91,55.95,55.82,55.86,93745.0,45.7728,45.8055,45.6991,45.7318,93745.0
2015-07-15 09:40:00,55.83,55.84,55.64,55.73,113531.0,45.7073,45.7155,45.5517,45.6254,113531.0
2015-07-15 09:45:00,55.73,55.86,55.72,55.85,88090.0,45.6254,45.7318,45.6172,45.7236,88090.0
2015-07-15 09:50:00,55.85,55.91,55.84,55.9,275039.0,45.7236,45.7728,45.7155,45.7646,275039.0
2015-07-15 09:55:00,55.9,55.92,55.81,55.81,117031.0,45.7646,45.781,45.6909,45.6909,117031.0
2015-07-15 10:00:00,55.82,55.84,55.72,55.76,123219.0,45.6991,45.7155,45.6172,45.65,123219.0
2015-07-15 10:05:00,55.76,55.82,55.74,55.8,116594.0,45.65,45.6991,45.6336,45.6827,116594.0
2015-07-15 10:10:00,55.8,55.8,55.72,55.74,93959.0,45.6827,45.6827,45.6172,45.6336,93959.0
2015-07-15 10:15:00,55.73,55.8,55.72,55.77,116410.0,45.6254,45.6827,45.6172,45.6582,116410.0
2015-07-15 10:20:00,55.78,55.81,55.77,55.81,114755.0,45.6663,45.6909,45.6582,45.6909,114755.0
2015-07-15 10:25:00,55.82,55.95,55.81,55.92,134785.0,45.6991,45.8055,45.6909,45.781,134785.0
2015-07-15 10:30:00,55.92,55.92,55.82,55.87,103790.0,45.781,45.781,45.6991,45.74,103790.0
2015-07-15 10:35:00,55.87,55.9,55.84,55.85,78480.0,45.74,45.7646,45.7155,45.7236,78480.0
2015-07-15 10:40:00,55.85,55.88,55.82,55.87,41716.0,45.7236,45.7482,45.6991,45.74,41716.0
2015-07-15 10:45:00,55.88,55.9,55.82,55.86,58493.0,45.7482,45.7646,45.6991,45.7318,58493.0
2015-07-15 10:50:00,55.85,55.91,55.85,55.91,94880.0,45.7236,45.7728,45.7236,45.7728,94880.0
2015-07-15 10:55:00,55.92,55.92,55.82,55.87,93682.0,45.781,45.781,45.6991,45.74,93682.0
2015-07-15 11:00:00,55.88,55.92,55.85,55.88,71375.0,45.7482,45.781,45.7236,45.7482,71375.0
2015-07-15 11:05:00,55.88,55.91,55.85,55.87,427069.0,45.7482,45.7728,45.7236,45.74,427069.0
2015-07-15 11:10:00,55.87,55.89,55.8,55.8,74009.0,45.74,45.7564,45.6827,45.6827,74009.0
2015-07-15 11:15:00,55.81,55.88,55.8,55.84,62493.0,45.6909,45.7482,45.6827,45.7155,62493.0
2015-07-15 11:20:00,55.85,55.87,55.82,55.83,46963.0,45.7236,45.74,45.6991,45.7073,46963.0
2015-07-15 11:25:00,55.84,55.84,55.75,55.75,43524.0,45.7155,45.7155,45.6418,45.6418,43524.0
2015-07-15 11:30:00,55.75,55.76,55.73,55.73,85283.0,45.6418,45.65,45.6254,45.6254,85283.0
2015-07-15 11:35:00,55.73,55.76,55.72,55.76,47136.0,45.6254,45.65,45.6172,45.65,47136.0
2015-07-15 11:40:00,55.76,55.8,55.75,55.8,25686.0,45.65,45.6827,45.6418,45.6827,25686.0
2015-07-15 11:45:00,55.8,55.81,55.76,55.77,40715.0,45.6827,45.6909,45.65,45.6582,40715.0
2015-07-15 11:50:00,55.76,55.76,55.7,55.7,59989.0,45.65,45.65,45.6008,45.6008,59989.0
2015-07-15 11:55:00,55.7,55.71,55.66,55.67,58562.0,45.6008,45.609,45.5681,45.5763,58562.0
2015-07-15 12:00:00,55.67,55.69,55.67,55.68,45132.0,45.5763,45.5927,45.5763,45.5845,45132.0
2015-07-15 12:05:00,55.68,55.68,55.59,55.63,96083.0,45.5845,45.5845,45.5108,45.5435,96083.0
2015-07-15 12:10:00,55.63,55.65,55.62,55.65,56923.0,45.5435,45.5599,45.5353,45.5599,56923.0
2015-07-15 12:15:00,55.64,55.67,55.63,55.64,38490.0,45.5517,45.5763,45.5435,45.5517,38490.0
2015-07-15 12:20:00,55.64,55.68,55.63,55.68,39981.0,45.5517,45.5845,45.5435,45.5845,39981.0
2015-07-15 12:25:00,55.69,55.72,55.68,55.72,34433.0,45.5927,45.6172,45.5845,45.6172,34433.0
2015-07-15 12:30:00,55.71,55.74,55.68,55.69,38353.0,45.609,45.6336,45.5845,45.5927,38353.0
2015-07-15 12:35:00,55.69,55.76,55.68,55.75,36672.0,45.5927,45.65,45.5845,45.6418,36672.0
2015-07-15 12:40:00,55.75,55.77,55.7,55.73,55512.0,45.6418,45.6582,45.6008,45.6254,55512.0
2015-07-15 12:45:00,55.73,55.73,55.7,55.7,22869.0,45.6254,45.6254,45.6008,45.6008,22869.0
2015-07-15 12:50:00,55.71,55.71,55.65,55.65,34419.0,45.609,45.609,45.5599,45.5599,34419.0
2015-07-15 12:55:00,55.66,55.71,55.62,55.71,29945.0,45.5681,45.609,45.5353,45.609,29945.0
2015-07-15 13:00:00,55.7,55.73,55.67,55.7,37813.0,45.6008,45.6254,45.5763,45.6008,37813.0
2015-07-15 13:05:00,55.71,55.71,55.68,55.7,82343.0,45.609,45.609,45.5845,45.6008,82343.0
2015-07-15 13:10:00,55.7,55.76,55.67,55.75,23705.0,45.6008,45.65,45.5763,45.6418,23705.0
2015-07-15 13:15:00,55.76,55.76,55.73,55.75,27355.0,45.65,45.65,45.6254,45.6418,27355.0
2015-07-15 13:20:00,55.75,55.77,55.74,55.75,27788.0,45.6418,45.6582,45.6336,45.6418,27788.0
2015-07-15 13:25:00,55.75,55.75,55.68,55.7,33664.0,45.6418,45.6418,45.5845,45.6008,33664.0
2015-07-15 13:30:00,55.7,55.73,55.69,55.72,50815.0,45.6008,45.6254,45.5927,45.6172,50815.0
2015-07-15 13:35:00,55.73,55.75,55.72,55.74,27560.0,45.6254,45.6418,45.6172,45.6336,27560.0
2015-07-15 13:40:00,55.75,55.75,55.7,55.7,24809.0,45.6418,45.6418,45.6008,45.6008,24809.0
2015-07-15 13:45:00,55.71,55.71,55.67,55.68,27480.0,45.609,45.609,45.5763,45.5845,27480.0
2015-07-15 13:50:00,55.68,55.68,55.66,55.66,34495.0,45.5845,45.5845,45.5681,45.5681,34495.0
2015-07-15 13:55:00,55.66,55.67,55.61,55.63,61033.0,45.5681,45.5763,45.5272,45.5435,61033.0
2015-07-15 14:00:00,55.63,55.65,55.61,55.65,37242.0,45.5435,45.5599,45.5272,45.5599,37242.0
2015-07-15 14:05:00,55.66,55.7,55.65,55.7,36716.0,45.5681,45.6008,45.5599,45.6008,36716.0
2015-07-15 14:10:00,55.71,55.71,55.66,55.69,58154.0,45.609,45.609,45.5681,45.5927,58154.0
2015-07-15 14:15:00,55.68,55.71,55.68,55.7,57746.0,45.5845,45.609,45.5845,45.6008,57746.0
2015-07-15 14:20:00,55.7,55.74,55.7,55.73,30490.0,45.6008,45.6336,45.6008,45.6254,30490.0
2015-07-15 14:25:00,55.73,55.73,55.7,55.71,95653.0,45.6254,45.6254,45.6008,45.609,95653.0
2015-07-15 14:30:00,55.71,55.71,55.68,55.69,39745.0,45.609,45.609,45.5845,45.5927,39745.0
2015-07-15 14:35:00,55.68,55.68,55.65,55.66,66420.0,45.5845,45.5845,45.5599,45.5681,66420.0
2015-07-15 14:40:00,55.66,55.66,55.61,55.63,73999.0,45.5681,45.5681,45.5272,45.5435,73999.0
2015-07-15 14:45:00,55.62,55.62,55.56,55.6,96797.0,45.5353,45.5353,45.4862,45.519,96797.0
2015-07-15 14:50:00,55.59,55.6,55.56,55.56,159952.0,45.5108,45.519,45.4862,45.4862,159952.0
2015-07-15 14:55:00,55.56,55.61,55.53,55.6,107952.0,45.4862,45.5272,45.4617,45.519,107952.0
2015-07-15 15:00:00,55.6,55.67,55.6,55.65,62145.0,45.519,45.5763,45.519,45.5599,62145.0
2015-07-15 15:05:00,55.65,55.65,55.57,55.58,99164.0,45.5599,45.5599,45.4944,45.5026,99164.0
2015-07-15 15:10:00,55.58,55.61,55.56,55.59,77677.0,45.5026,45.5272,45.4862,45.5108,77677.0
2015-07-15 15:15:00,55.59,55.62,55.58,55.61,86808.0,45.5108,45.5353,45.5026,45.5272,86808.0
2015-07-15 15:20:00,55.61,55.62,55.59,55.6,49434.0,45.5272,45.5353,45.5108,45.519,49434.0
2015-07-15 15:25:00,55.6,55.62,55.57,55.6,127077.0,45.519,45.5353,45.4944,45.519,127077.0
2015-07-15 15:30:00,55.6,55.62,55.56,55.57,168977.0,45.519,45.5353,45.4862,45.4944,168977.0
2015-07-15 15:35:00,55.57,55.57,55.52,55.53,186040.0,45.4944,45.4944,45.4535,45.4617,186040.0
2015-07-15 15:40:00,55.53,55.53,55.44,55.45,243092.0,45.4617,45.4617,45.388,45.3962,243092.0
2015-07-15 15:45:00,55.45,55.46,55.4,55.46,189671.0,45.3962,45.4044,45.3552,45.4044,189671.0
2015-07-15 15:50:00,55.45,55.46,55.39,55.44,351456.0,45.3962,45.4044,45.347,45.388,351456.0
2015-07-15 15:55:00,55.43,55.44,55.28,55.35,707957.0,45.3798,45.388,45.257,45.3143,707957.0
2015-07-16 09:30:00,56.06,56.16,55.82,55.93,381751.0,45.8956,45.9774,45.6991,45.7891,381751.0
2015-07-16 09:35:00,55.92,55.92,55.66,55.67,153263.0,45.781,45.781,45.5681,45.5763,153263.0
2015-07-16 09:40:00,55.68,55.83,55.66,55.79,104677.0,45.5845,45.7073,45.5681,45.6745,104677.0
2015-07-16 09:45:00,55.79,55.87,55.73,55.86,72847.0,45.6745,45.74,45.6254,45.7318,72847.0
2015-07-16 09:50:00,55.86,55.93,55.82,55.86,93448.0,45.7318,45.7891,45.6991,45.7318,93448.0
2015-07-16 09:55:00,55.86,55.93,55.83,55.92,119196.0,45.7318,45.7891,45.7073,45.781,119196.0
2015-07-16 10:00:00,55.91,55.93,55.77,55.83,67669.0,45.7728,45.7891,45.6582,45.7073,67669.0
2015-07-16 10:05:00,55.84,55.86,55.77,55.86,63378.0,45.7155,45.7318,45.6582,45.7318,63378.0
2015-07-16 10:10:00,55.86,55.87,55.75,55.76,68682.0,45.7318,45.74,45.6418,45.65,68682.0
2015-07-16 10:15:00,55.77,55.83,55.74,55.82,46608.0,45.6582,45.7073,45.6336,45.6991,46608.0
2015-07-16 10:20:00,55.81,55.86,55.78,55.84,66555.0,45.6909,45.7318,45.6663,45.7155,66555.0
2015-07-16 10:25:00,55.85,55.9,55.81,55.85,126352.0,45.7236,45.7646,45.6909,45.7236,126352.0
2015-07-16 10:30:00,55.85,55.86,55.77,55.82,50015.0,45.7236,45.7318,45.6582,45.6991,50015.0
2015-07-16 10:35:00,55.82,55.92,55.8,55.9,314570.0,45.6991,45.781,45.6827,45.7646,314570.0
2015-07-16 10:40:00,55.91,55.91,55.82,55.85,51888.0,45.7728,45.7728,45.6991,45.7236,51888.0
2015-07-16 10:45:00,55.86,55.86,55.73,55.73,112871.0,45.7318,45.7318,45.6254,45.6254,112871.0
2015-07-16 10:50:00,55.74,55.74,55.66,55.66,68943.0,45.6336,45.6336,45.5681,45.5681,68943.0
2015-07-16 10:55:00,55.66,55.68,55.66,55.67,199527.0,45.5681,45.5845,45.5681,45.5763,199527.0
2015-07-16 11:00:00,55.67,55.79,55.66,55.79,52780.0,45.5763,45.6745,45.5681,45.6745,52780.0
2015-07-16 11:05:00,55.8,55.87,55.8,55.86,51462.0,45.6827,45.74,45.6827,45.7318,51462.0
2015-07-16 11:10:00,55.87,55.87,55.8,55.84,63661.0,45.74,45.74,45.6827,45.7155,63661.0
2015-07-16 11:15:00,55.85,55.85,55.8,55.82,36408.0,45.7236,45.7236,45.6827,45.6991,36408.0
2015-07-16 11:20:00,55.83,55.84,55.8,55.8,29409.0,45.7073,45.7155,45.6827,45.6827,29409.0
2015-07-16 11:25:00,55.81,55.85,55.8,55.84,43918.0,45.6909,45.7236,45.6827,45.7155,43918.0
2015-07-16 11:30:00,55.85,55.9,55.84,55.89,67821.0,45.7236,45.7646,45.7155,45.7564,67821.0
2015-07-16 11:35:00,55.89,55.9,55.86,55.87,89522.0,45.7564,45.7646,45.7318,45.74,89522.0
2015-07-16 11:40:00,55.87,55.87,55.83,55.86,67439.0,45.74,45.74,45.7073,45.7318,67439.0
2015-07-16 11:45:00,55.85,55.86,55.83,55.84,49152.0,45.7236,45.7318,45.7073,45.7155,49152.0
2015-07-16 11:50:00,55.84,55.86,55.75,55.76,62108.0,45.7155,45.7318,45.6418,45.65,62108.0
2015-07-16 11:55:00,55.77,55.81,55.76,55.77,40816.0,45.6582,45.6909,45.65,45.6582,40816.0
2015-07-16 12:00:00,55.77,55.81,55.75,55.79,46276.0,45.6582,45.6909,45.6418,45.6745,46276.0
2015-07-16 12:05:00,55.79,55.84,55.78,55.83,158389.0,45.6745,45.7155,45.6663,45.7073,158389.0
2015-07-16 12:10:00,55.83,55.86,55.82,55.84,41476.0,45.7073,45.7318,45.6991,45.7155,41476.0
2015-07-16 12:15:00,55.85,55.91,55.84,55.91,51337.0,45.7236,45.7728,45.7155,45.7728,51337.0
2015-07-16 12:20:00,55.91,55.96,55.88,55.89,54388.0,45.7728,45.8137,45.7482,45.7564,54388.0
2015-07-16 12:25:00,55.89,55.95,55.89,55.94,33266.0,45.7564,45.8055,45.7564,45.7973,33266.0
2015-07-16 12:30:00,55.94,55.97,55.94,55.97,37722.0,45.7973,45.8219,45.7973,45.8219,37722.0
2015-07-16 12:35:00,55.97,55.99,55.96,55.98,43158.0,45.8219,45.8383,45.8137,45.8301,43158.0
2015-07-16 12:40:00,55.99,55.99,55.97,55.98,33595.0,45.8383,45.8383,45.8219,45.8301,33595.0
2015-07-16 12:45:00,55.98,55.99,55.97,55.99,29640.0,45.8301,45.8383,45.8219,45.8383,29640.0
2015-07-16 12:50:00,55.99,55.99,55.92,55.94,106623.0,45.8383,45.8383,45.781,45.7973,106623.0
2015-07-16 12:55:00,55.95,55.95,55.91,55.94,58414.0,45.8055,45.8055,45.7728,45.7973,58414.0
2015-07-16 13:00:00,55.94,55.98,55.93,55.98,57726.0,45.7973,45.8301,45.7891,45.8301,57726.0
2015-07-16 13:05:00,55.97,55.99,55.94,55.95,53086.0,45.8219,45.8383,45.7973,45.8055,53086.0
2015-07-16 13:10:00,55.95,55.98,55.94,55.95,56237.0,45.8055,45.8301,45.7973,45.8055,56237.0
2015-07-16 13:15:00,55.96,55.96,55.92,55.93,51613.0,45.8137,45.8137,45.781,45.7891,51613.0
2015-07-16 13:20:00,55.92,55.93,55.86,55.9,62782.0,45.781,45.7891,45.7318,45.7646,62782.0
2015-07-16 13:25:00,55.9,55.92,55.89,55.89,29888.0,45.7646,45.781,45.7564,45.7564,29888.0
2015-07-16 13:30:00,55.9,55.91,55.89,55.89,23880.0,45.7646,45.7728,45.7564,45.7564,23880.0
2015-07-16 13:35:00,55.9,55.91,55.88,55.91,66489.0,45.7646,45.7728,45.7482,45.7728,66489.0
2015-07-16 13:40:00,55.9,55.91,55.87,55.89,50616.0,45.7646,45.7728,45.74,45.7564,50616.0
2015-07-16 13:45:00,55.89,55.91,55.87,55.9,69915.0,45.7564,45.7728,45.74,45.7646,69915.0
2015-07-16 13:50:00,55.91,55.91,55.88,55.88,25539.0,45.7728,45.7728,45.7482,45.7482,25539.0
2015-07-16 13:55:00,55.88,55.9,55.87,55.88,29723.0,45.7482,45.7646,45.74,45.7482,29723.0
2015-07-16 14:00:00,55.88,55.89,55.81,55.81,157040.0,45.7482,45.7564,45.6909,45.6909,157040.0
2015-07-16 14:05:00,55.81,55.83,55.78,55.83,157529.0,45.6909,45.7073,45.6663,45.7073,157529.0
2015-07-16 14:10:00,55.83,55.85,55.8,55.81,88132.0,45.7073,45.7236,45.6827,45.6909,88132.0
2015-07-16 14:15:00,55.81,55.81,55.78,55.78,63422.0,45.6909,45.6909,45.6663,45.6663,63422.0
2015-07-16 14:20:00,55.78,55.79,55.74,55.75,127412.0,45.6663,45.6745,45.6336,45.6418,127412.0
2015-07-16 14:25:00,55.74,55.8,55.74,55.79,79938.0,45.6336,45.6827,45.6336,45.6745,79938.0
2015-07-16 14:30:00,55.79,55.87,55.78,55.85,62766.0,45.6745,45.74,45.6663,45.7236,62766.0
2015-07-16 14:35:00,55.86,55.86,55.75,55.75,88220.0,45.7318,45.7318,45.6418,45.6418,88220.0
2015-07-16 14:40:00,55.75,55.81,55.75,55.78,65898.0,45.6418,45.6909,45.6418,45.6663,65898.0
2015-07-16 14:45:00,55.79,55.79,55.74,55.75,113096.0,45.6745,45.6745,45.6336,45.6418,113096.0
2015-07-16 14:50:00,55.75,55.75,55.73,55.75,40730.0,45.6418,45.6418,45.6254,45.6418,40730.0
2015-07-16 14:55:00,55.74,55.81,55.73,55.77,61687.0,45.6336,45.6909,45.6254,45.6582,61687.0
2015-07-16 15:00:00,55.77,55.79,55.75,55.77,49155.0,45.6582,45.6745,45.6418,45.6582,49155.0
2015-07-16 15:05:00,55.78,55.79,55.73,55.73,58624.0,45.6663,45.6745,45.6254,45.6254,58624.0
2015-07-16 15:10:00,55.73,55.76,55.72,55.72,113632.0,45.6254,45.65,45.6172,45.6172,113632.0
2015-07-16 15:15:00,55.72,55.77,55.72,55.74,92059.0,45.6172,45.6582,45.6172,45.6336,92059.0
2015-07-16 15:20:00,55.75,55.76,55.71,55.76,77138.0,45.6418,45.65,45.609,45.65,77138.0
2015-07-16 15:25:00,55.76,55.79,55.73,55.76,67406.0,45.65,45.6745,45.6254,45.65,67406.0
2015-07-16 15:30:00,55.76,55.78,55.75,55.77,139328.0,45.65,45.6663,45.6418,45.6582,139328.0
2015-07-16 15:35:00,55.77,55.8,55.76,55.8,78151.0,45.6582,45.6827,45.65,45.6827,78151.0
2015-07-16 15:40:00,55.8,55.81,55.73,55.73,69377.0,45.6827,45.6909,45.6254,45.6254,69377.0
2015-07-16 15:45:00,55.73,55.74,55.71,55.71,105529.0,45.6254,45.6336,45.609,45.609,105529.0
2015-07-16 15:50:00,55.72,55.73,55.7,55.72,123308.0,45.6172,45.6254,45.6008,45.6172,123308.0
2015-07-16 15:55:00,55.72,55.76,55.71,55.74,315793.0,45.6172,45.65,45.609,45.6336,315793.0
2015-07-17 09:30:00,55.9,55.9,55.45,55.5,732373.0,45.7646,45.7646,45.3962,45.4371,732373.0
2015-07-17 09:35:00,55.49,55.58,55.37,55.57,103964.0,45.4289,45.5026,45.3307,45.4944,103964.0
2015-07-17 09:40:00,55.58,55.7,55.57,55.57,113907.0,45.5026,45.6008,45.4944,45.4944,113907.0
2015-07-17 09:45:00,55.58,55.59,55.48,55.53,113919.0,45.5026,45.5108,45.4207,45.4617,113919.0
2015-07-17 09:50:00,55.53,55.63,55.52,55.57,158618.0,45.4617,45.5435,45.4535,45.4944,158618.0
2015-07-17 09:55:00,55.56,55.58,55.51,55.57,103621.0,45.4862,45.5026,45.4453,45.4944,103621.0
2015-07-17 10:00:00,55.58,55.62,55.55,55.58,116888.0,45.5026,45.5353,45.478,45.5026,116888.0
2015-07-17 10:05:00,55.57,55.67,55.57,55.65,128977.0,45.4944,45.5763,45.4944,45.5599,128977.0
2015-07-17 10:10:00,55.65,55.66,55.6,55.62,100015.0,45.5599,45.5681,45.519,45.5353,100015.0
2015-07-17 10:15:00,55.61,55.61,55.57,55.59,96028.0,45.5272,45.5272,45.4944,45.5108,96028.0
2015-07-17 10:20:00,55.58,55.61,55.57,55.59,43809.0,45.5026,45.5272,45.4944,45.5108,43809.0
2015-07-17 10:25:00,55.59,55.59,55.55,55.55,78964.0,45.5108,45.5108,45.478,45.478,78964.0
2015-07-17 10:30:00,55.56,55.56,55.55,55.55,71109.0,45.4862,45.4862,45.478,45.478,71109.0
2015-07-17 10:35:00,55.55,55.56,55.54,55.55,80717.0,45.478,45.4862,45.4699,45.478,80717.0
2015-07-17 10:40:00,55.54,55.57,55.54,55.55,76614.0,45.4699,45.4944,45.4699,45.478,76614.0
2015-07-17 10:45:00,55.55,55.57,55.54,55.57,62907.0,45.478,45.4944,45.4699,45.4944,62907.0
2015-07-17 10:50:00,55.56,55.6,55.55,55.57,87891.0,45.4862,45.519,45.478,45.4944,87891.0
2015-07-17 10:55:00,55.57,55.58,55.55,55.56,84898.0,45.4944,45.5026,45.478,45.4862,84898.0
2015-07-17 11:00:00,55.56,55.56,55.53,55.55,67741.0,45.4862,45.4862,45.4617,45.478,67741.0
2015-07-17 11:05:00,55.55,55.56,55.54,55.55,63040.0,45.478,45.4862,45.4699,45.478,63040.0
2015-07-17 11:10:00,55.55,55.61,55.53,55.6,80198.0,45.478,45.5272,45.4617,45.519,80198.0
2015-07-17 11:15:00,55.6,55.6,55.57,55.59,94749.0,45.519,45.519,45.4944,45.5108,94749.0
2015-07-17 11:20:00,55.59,55.61,55.55,55.57,75921.0,45.5108,45.5272,45.478,45.4944,75921.0
2015-07-17 11:25:00,55.55,55.6,55.55,55.58,82075.0,45.478,45.519,45.478,45.5026,82075.0
2015-07-17 11:30:00,55.59,55.61,55.57,55.6,50211.0,45.5108,45.5272,45.4944,45.519,50211.0
2015-07-17 11:35:00,55.59,55.61,55.56,55.57,43214.0,45.5108,45.5272,45.4862,45.4944,43214.0
2015-07-17 11:40:00,55.57,55.6,55.55,55.56,123865.0,45.4944,45.519,45.478,45.4862,123865.0
2015-07-17 11:45:00,55.56,55.58,55.55,55.55,45736.0,45.4862,45.5026,45.478,45.478,45736.0
2015-07-17 11:50:00,55.55,55.57,55.55,55.56,72839.0,45.478,45.4944,45.478,45.4862,72839.0
2015-07-17 11:55:00,55.56,55.57,55.53,55.54,81020.0,45.4862,45.4944,45.4617,45.4699,81020.0
2015-07-17 12:00:00,55.54,55.58,55.52,55.58,60697.0,45.4699,45.5026,45.4535,45.5026,60697.0
2015-07-17 12:05:00,55.58,55.59,55.54,55.55,93025.0,45.5026,45.5108,45.4699,45.478,93025.0
2015-07-17 12:10:00,55.55,55.57,55.54,55.55,58987.0,45.478,45.4944,45.4699,45.478,58987.0
2015-07-17 12:15:00,55.56,55.57,55.53,55.55,85153.0,45.4862,45.4944,45.4617,45.478,85153.0
2015-07-17 12:20:00,55.55,55.55,55.5,55.52,80794.0,45.478,45.478,45.4371,45.4535,80794.0
2015-07-17 12:25:00,55.52,55.55,55.51,55.55,26484.0,45.4535,45.478,45.4453,45.478,26484.0
2015-07-17 12:30:00,55.55,55.55,55.52,55.54,35093.0,45.478,45.478,45.4535,45.4699,35093.0
2015-07-17 12:35:00,55.54,55.55,55.53,55.53,67022.0,45.4699,45.478,45.4617,45.4617,67022.0
2015-07-17 12:40:00,55.53,55.56,55.53,55.54,43217.0,45.4617,45.4862,45.4617,45.4699,43217.0
2015-07-17 12:45:00,55.53,55.55,55.53,55.54,26073.0,45.4617,45.478,45.4617,45.4699,26073.0
2015-07-17 12:50:00,55.54,55.55,55.53,55.55,38484.0,45.4699,45.478,45.4617,45.478,38484.0
2015-07-17 12:55:00,55.54,55.55,55.53,55.54,51460.0,45.4699,45.478,45.4617,45.4699,51460.0
2015-07-17 13:00:00,55.54,55.6,55.54,55.59,121535.0,45.4699,45.519,45.4699,45.5108,121535.0
2015-07-17 13:05:00,55.6,55.6,55.55,55.57,57565.0,45.519,45.519,45.478,45.4944,57565.0
2015-07-17 13:10:00,55.57,55.58,55.52,55.52,56338.0,45.4944,45.5026,45.4535,45.4535,56338.0
2015-07-17 13:15:00,55.52,55.55,55.51,55.54,60535.0,45.4535,45.478,45.4453,45.4699,60535.0
2015-07-17 13:20:00,55.54,55.55,55.52,55.55,134218.0,45.4699,45.478,45.4535,45.478,134218.0
2015-07-17 13:25:00,55.55,55.57,55.52,55.56,51209.0,45.478,45.4944,45.4535,45.4862,51209.0
2015-07-17 13:30:00,55.55,55.59,55.55,55.57,69399.0,45.478,45.5108,45.478,45.4944,69399.0
2015-07-17 13:35:00,55.57,55.59,55.56,55.57,73145.0,45.4944,45.5108,45.4862,45.4944,73145.0
2015-07-17 13:40:00,55.57,55.58,55.55,55.56,43626.0,45.4944,45.5026,45.478,45.4862,43626.0
2015-07-17 13:45:00,55.56,55.57,55.52,55.53,76177.0,45.4862,45.4944,45.4535,45.4617,76177.0
2015-07-17 13:50:00,55.53,55.53,55.5,55.52,38452.0,45.4617,45.4617,45.4371,45.4535,38452.0
2015-07-17 13:55:00,55.52,55.52,55.49,55.5,49117.0,45.4535,45.4535,45.4289,45.4371,49117.0
2015-07-17 14:00:00,55.5,55.52,55.5,55.51,35728.0,45.4371,45.4535,45.4371,45.4453,35728.0
2015-07-17 14:05:00,55.51,55.53,55.5,55.52,31733.0,45.4453,45.4617,45.4371,45.4535,31733.0
2015-07-17 14:10:00,55.52,55.56,55.52,55.54,45651.0,45.4535,45.4862,45.4535,45.4699,45651.0
2015-07-17 14:15:00,55.54,55.54,55.51,55.54,34342.0,45.4699,45.4699,45.4453,45.4699,34342.0
2015-07-17 14:20:00,55.54,55.57,55.53,55.57,47080.0,45.4699,45.4944,45.4617,45.4944,47080.0
2015-07-17 14:25:00,55.57,55.61,55.57,55.59,51062.0,45.4944,45.5272,45.4944,45.5108,51062.0
2015-07-17 14:30:00,55.59,55.59,55.54,55.56,61648.0,45.5108,45.5108,45.4699,45.4862,61648.0
2015-07-17 14:35:00,55.56,55.63,55.55,55.62,71171.0,45.4862,45.5435,45.478,45.5353,71171.0
2015-07-17 14:40:00,55.62,55.63,55.57,55.58,54487.0,45.5353,45.5435,45.4944,45.5026,54487.0
2015-07-17 14:45:00,55.58,55.61,55.54,55.6,97164.0,45.5026,45.5272,45.4699,45.519,97164.0
2015-07-17 14:50:00,55.61,55.64,55.58,55.62,102162.0,45.5272,45.5517,45.5026,45.5353,102162.0
2015-07-17 14:55:00,55.62,55.63,55.59,55.6,90750.0,45.5353,45.5435,45.5108,45.519,90750.0
2015-07-17 15:00:00,55.61,55.61,55.53,55.54,79195.0,45.5272,45.5272,45.4617,45.4699,79195.0
2015-07-17 15:05:00,55.54,55.59,55.53,55.58,68173.0,45.4699,45.5108,45.4617,45.5026,68173.0
2015-07-17 15:10:00,55.58,55.6,55.57,55.6,65145.0,45.5026,45.519,45.4944,45.519,65145.0
2015-07-17 15:15:00,55.59,55.6,55.58,55.6,54677.0,45.5108,45.519,45.5026,45.519,54677.0
2015-07-17 15:20:00,55.6,55.6,55.58,55.59,64425.0,45.519,45.519,45.5026,45.5108,64425.0
2015-07-17 15:25:00,55.59,55.64,55.56,55.64,150526.0,45.5108,45.5517,45.4862,45.5517,150526.0
2015-07-17 15:30:00,55.63,55.64,55.6,55.62,175125.0,45.5435,45.5517,45.519,45.5353,175125.0
2015-07-17 15:35:00,55.63,55.65,55.61,55.65,68940.0,45.5435,45.5599,45.5272,45.5599,68940.0
2015-07-17 15:40:00,55.65,55.67,55.64,55.66,127025.0,45.5599,45.5763,45.5517,45.5681,127025.0
2015-07-17 15:45:00,55.65,55.68,55.65,55.66,101990.0,45.5599,45.5845,45.5599,45.5681,101990.0
2015-07-17 15:50:00,55.67,55.72,55.66,55.7,296272.0,45.5763,45.6172,45.5681,45.6008,296272.0
2015-07-17 15:55:00,55.7,55.72,55.63,55.68,687699.0,45.6008,45.6172,45.5435,45.5845,687699.0
2015-07-20 09:30:00,55.73,55.95,55.7,55.91,266547.0,45.6254,45.8055,45.6008,45.7728,266547.0
2015-07-20 09:35:00,55.91,55.95,55.84,55.94,103017.0,45.7728,45.8055,45.7155,45.7973,103017.0
2015-07-20 09:40:00,55.94,56.06,55.93,56.03,171155.0,45.7973,45.8956,45.7891,45.871,171155.0
2015-07-20 09:45:00,56.03,56.21,56.01,56.18,203454.0,45.871,46.0184,45.8546,45.9938,203454.0
2015-07-20 09:50:00,56.19,56.22,56.13,56.16,103218.0,46.002,46.0266,45.9529,45.9774,103218.0
2015-07-20 09:55:00,56.16,56.22,56.12,56.15,88533.0,45.9774,46.0266,45.9447,45.9693,88533.0
2015-07-20 10:00:00,56.16,56.18,56.1,56.12,109164.0,45.9774,45.9938,45.9283,45.9447,109164.0
2015-07-20 10:05:00,56.12,56.15,56.11,56.12,101837.0,45.9447,45.9693,45.9365,45.9447,101837.0
2015-07-20 10:10:00,56.13,56.14,56.07,56.08,76267.0,45.9529,45.9611,45.9038,45.9119,76267.0
2015-07-20 10:15:00,56.07,56.11,56.03,56.05,94640.0,45.9038,45.9365,45.871,45.8874,94640.0
2015-07-20 10:20:00,56.04,56.05,55.98,55.98,88535.0,45.8792,45.8874,45.8301,45.8301,88535.0
2015-07-20 10:25:00,55.99,56.11,55.99,56.05,161408.0,45.8383,45.9365,45.8383,45.8874,161408.0
2015-07-20 10:30:00,56.04,56.1,55.96,56.1,84017.0,45.8792,45.9283,45.8137,45.9283,84017.0
2015-07-20 10:35:00,56.1,56.12,56.08,56.12,82051.0,45.9283,45.9447,45.9119,45.9447,82051.0
2015-07-20 10:40:00,56.11,56.12,56.08,56.12,46770.0,45.9365,45.9447,45.9119,45.9447,46770.0
2015-07-20 10:45:00,56.12,56.16,56.11,56.12,93692.0,45.9447,45.9774,45.9365,45.9447,93692.0
2015-07-20 10:50:00,56.12,56.15,56.11,56.15,46327.0,45.9447,45.9693,45.9365,45.9693,46327.0
2015-07-20 10:55:00,56.14,56.2,56.13,56.17,84368.0,45.9611,46.0102,45.9529,45.9856,84368.0
2015-07-20 11:00:00,56.18,56.23,56.16,56.21,77145.0,45.9938,46.0347,45.9774,46.0184,77145.0
2015-07-20 11:05:00,56.22,56.29,56.21,56.28,115039.0,46.0266,46.0839,46.0184,46.0757,115039.0
2015-07-20 11:10:00,56.29,56.33,56.25,56.27,97971.0,46.0839,46.1166,46.0511,46.0675,97971.0
2015-07-20 11:15:00,56.27,56.33,56.26,56.32,44646.0,46.0675,46.1166,46.0593,46.1084,44646.0
2015-07-20 11:20:00,56.33,56.38,56.29,56.36,91740.0,46.1166,46.1575,46.0839,46.1412,91740.0
2015-07-20 11:25:00,56.36,56.4,56.35,56.38,72274.0,46.1412,46.1739,46.133,46.1575,72274.0
2015-07-20 11:30:00,56.38,56.39,56.31,56.31,72298.0,46.1575,46.1657,46.1002,46.1002,72298.0
2015-07-20 11:35:00,56.31,56.47,56.31,56.47,47601.0,46.1002,46.2312,46.1002,46.2312,47601.0
2015-07-20 11:40:00,56.47,56.53,56.46,56.52,81847.0,46.2312,46.2804,46.223,46.2722,81847.0
2015-07-20 11:45:00,56.52,56.57,56.51,56.55,74548.0,46.2722,46.3131,46.264,46.2967,74548.0
2015-07-20 11:50:00,56.55,56.56,56.45,56.45,61127.0,46.2967,46.3049,46.2149,46.2149,61127.0
2015-07-20 11:55:00,56.46,56.46,56.41,56.42,63132.0,46.223,46.223,46.1821,46.1903,63132.0
2015-07-20 12:00:00,56.42,56.44,56.38,56.41,67708.0,46.1903,46.2067,46.1575,46.1821,67708.0
2015-07-20 12:05:00,56.41,56.43,56.39,56.43,59461.0,46.1821,46.1985,46.1657,46.1985,59461.0
2015-07-20 12:10:00,56.43,56.45,56.42,56.44,39373.0,46.1985,46.2149,46.1903,46.2067,39373.0
2015-07-20 12:15:00,56.45,56.56,56.44,56.55,75858.0,46.2149,46.3049,46.2067,46.2967,75858.0
2015-07-20 12:20:00,56.54,56.57,56.54,56.54,46665.0,46.2885,46.3131,46.2885,46.2885,46665.0
2015-07-20 12:25:00,56.55,56.58,56.54,56.57,38853.0,46.2967,46.3213,46.2885,46.3131,38853.0
2015-07-20 12:30:00,56.56,56.65,56.56,56.58,131003.0,46.3049,46.3786,46.3049,46.3213,131003.0
2015-07-20 12:35:00,56.59,56.62,56.57,56.61,27143.0,46.3295,46.354,46.3131,46.3458,27143.0
2015-07-20 12:40:00,56.61,56.65,56.6,56.63,52133.0,46.3458,46.3786,46.3377,46.3622,52133.0
2015-07-20 12:45:00,56.64,56.64,56.59,56.62,90423.0,46.3704,46.3704,46.3295,46.354,90423.0
2015-07-20 12:50:00,56.62,56.64,56.61,56.62,33931.0,46.354,46.3704,46.3458,46.354,33931.0
2015-07-20 12:55:00,56.61,56.62,56.6,56.6,39035.0,46.3458,46.354,46.3377,46.3377,39035.0
2015-07-20 13:00:00,56.61,56.63,56.6,56.61,49595.0,46.3458,46.3622,46.3377,46.3458,49595.0
2015-07-20 13:05:00,56.61,56.63,56.58,56.63,53467.0,46.3458,46.3622,46.3213,46.3622,53467.0
2015-07-20 13:10:00,56.63,56.68,56.62,56.67,91683.0,46.3622,46.4032,46.354,46.395,91683.0
2015-07-20 13:15:00,56.67,56.69,56.65,56.66,65669.0,46.395,46.4113,46.3786,46.3868,65669.0
2015-07-20 13:20:00,56.66,56.7,56.64,56.66,56196.0,46.3868,46.4195,46.3704,46.3868,56196.0
2015-07-20 13:25:00,56.66,56.73,56.66,56.7,58628.0,46.3868,46.4441,46.3868,46.4195,58628.0
2015-07-20 13:30:00,56.69,56.74,56.66,56.73,88277.0,46.4113,46.4523,46.3868,46.4441,88277.0
2015-07-20 13:35:00,56.73,56.73,56.65,56.66,92622.0,46.4441,46.4441,46.3786,46.3868,92622.0
2015-07-20 13:40:00,56.66,56.69,56.65,56.68,67436.0,46.3868,46.4113,46.3786,46.4032,67436.0
2015-07-20 13:45:00,56.68,56.68,56.54,56.57,78532.0,46.4032,46.4032,46.2885,46.3131,78532.0
2015-07-20 13:50:00,56.57,56.61,56.57,56.61,46231.0,46.3131,46.3458,46.3131,46.3458,46231.0
2015-07-20 13:55:00,56.61,56.61,56.57,56.61,71455.0,46.3458,46.3458,46.3131,46.3458,71455.0
2015-07-20 14:00:00,56.6,56.64,56.57,56.6,154508.0,46.3377,46.3704,46.3131,46.3377,154508.0
2015-07-20 14:05:00,56.6,56.62,56.59,56.62,71092.0,46.3377,46.354,46.3295,46.354,71092.0
2015-07-20 14:10:00,56.61,56.65,56.56,56.64,222455.0,46.3458,46.3786,46.3049,46.3704,222455.0
2015-07-20 14:15:00,56.64,56.65,56.55,56.57,134802.0,46.3704,46.3786,46.2967,46.3131,134802.0
2015-07-20 14:20:00,56.57,56.6,56.56,56.59,57469.0,46.3131,46.3377,46.3049,46.3295,57469.0
2015-07-20 14:25:00,56.6,56.61,56.58,56.6,141627.0,46.3377,46.3458,46.3213,46.3377,141627.0
2015-07-20 14:30:00,56.59,56.61,56.58,56.59,56428.0,46.3295,46.3458,46.3213,46.3295,56428.0
2015-07-20 14:35:00,56.59,56.6,56.58,56.59,27077.0,46.3295,46.3377,46.3213,46.3295,27077.0
2015-07-20 14:40:00,56.59,56.6,56.57,56.59,49717.0,46.3295,46.3377,46.3131,46.3295,49717.0
2015-07-20 14:45:00,56.6,56.6,56.58,56.59,33712.0,46.3377,46.3377,46.3213,46.3295,33712.0
2015-07-20 14:50:00,56.58,56.59,56.57,56.58,119342.0,46.3213,46.3295,46.3131,46.3213,119342.0
2015-07-20 14:55:00,56.57,56.58,56.56,56.56,61199.0,46.3131,46.3213,46.3049,46.3049,61199.0
2015-07-20 15:00:00,56.57,56.58,56.54,56.55,56301.0,46.3131,46.3213,46.2885,46.2967,56301.0
2015-07-20 15:05:00,56.54,56.55,56.48,56.51,153959.0,46.2885,46.2967,46.2394,46.264,153959.0
2015-07-20 15:10:00,56.51,56.54,56.49,56.51,105838.0,46.264,46.2885,46.2476,46.264,105838.0
2015-07-20 15:15:00,56.5,56.51,56.46,56.47,69646.0,46.2558,46.264,46.223,46.2312,69646.0
2015-07-20 15:20:00,56.47,56.48,56.44,56.45,120616.0,46.2312,46.2394,46.2067,46.2149,120616.0
2015-07-20 15:25:00,56.45,56.45,56.42,56.44,59047.0,46.2149,46.2149,46.1903,46.2067,59047.0
2015-07-20 15:30:00,56.45,56.46,56.42,56.44,77344.0,46.2149,46.223,46.1903,46.2067,77344.0
2015-07-20 15:35:00,56.44,56.44,56.37,56.4,89626.0,46.2067,46.2067,46.1494,46.1739,89626.0
2015-07-20 15:40:00,56.4,56.42,56.34,56.37,131853.0,46.1739,46.1903,46.1248,46.1494,131853.0
2015-07-20 15:45:00,56.37,56.37,56.32,56.33,124223.0,46.1494,46.1494,46.1084,46.1166,124223.0
2015-07-20 15:50:00,56.32,56.33,56.27,56.28,141908.0,46.1084,46.1166,46.0675,46.0757,141908.0
2015-07-20 15:55:00,56.27,56.32,56.2,56.22,526736.0,46.0675,46.1084,46.0102,46.0266,526736.0
2015-07-21 09:30:00,56.38,56.47,56.12,56.15,233762.0,46.1575,46.2312,45.9447,45.9693,233762.0
2015-07-21 09:35:00,56.16,56.17,55.93,55.99,149701.0,45.9774,45.9856,45.7891,45.8383,149701.0
2015-07-21 09:40:00,56.0,56.08,55.99,56.08,110587.0,45.8464,45.9119,45.8383,45.9119,110587.0
2015-07-21 09:45:00,56.09,56.13,56.07,56.07,86234.0,45.9201,45.9529,45.9038,45.9038,86234.0
2015-07-21 09:50:00,56.07,56.1,56.01,56.03,92454.0,45.9038,45.9283,45.8546,45.871,92454.0
2015-07-21 09:55:00,56.03,56.08,56.01,56.06,103906.0,45.871,45.9119,45.8546,45.8956,103906.0
2015-07-21 10:00:00,56.08,56.1,56.02,56.04,133005.0,45.9119,45.9283,45.8628,45.8792,133005.0
2015-07-21 10:05:00,56.03,56.03,55.98,55.99,111019.0,45.871,45.871,45.8301,45.8383,111019.0
2015-07-21 10:10:00,55.99,55.99,55.94,55.95,74597.0,45.8383,45.8383,45.7973,45.8055,74597.0
2015-07-21 10:15:00,55.94,55.96,55.89,55.93,73104.0,45.7973,45.8137,45.7564,45.7891,73104.0
2015-07-21 10:20:00,55.93,55.94,55.9,55.9,59772.0,45.7891,45.7973,45.7646,45.7646,59772.0
2015-07-21 10:25:00,55.9,55.97,55.86,55.9,80556.0,45.7646,45.8219,45.7318,45.7646,80556.0
2015-07-21 10:30:00,55.89,55.95,55.89,55.94,38659.0,45.7564,45.8055,45.7564,45.7973,38659.0
2015-07-21 10:35:00,55.94,55.96,55.93,55.95,47427.0,45.7973,45.8137,45.7891,45.8055,47427.0
2015-07-21 10:40:00,55.94,55.97,55.88,55.89,106408.0,45.7973,45.8219,45.7482,45.7564,106408.0
2015-07-21 10:45:00,55.89,55.91,55.86,55.9,94464.0,45.7564,45.7728,45.7318,45.7646,94464.0
2015-07-21 10:50:00,55.89,55.9,55.85,55.88,83410.0,45.7564,45.7646,45.7236,45.7482,83410.0
2015-07-21 10:55:00,55.87,55.91,55.86,55.87,78534.0,45.74,45.7728,45.7318,45.74,78534.0
2015-07-21 11:00:00,55.88,55.9,55.83,55.89,70092.0,45.7482,45.7646,45.7073,45.7564,70092.0
2015-07-21 11:05:00,55.88,55.89,55.86,55.87,33593.0,45.7482,45.7564,45.7318,45.74,33593.0
2015-07-21 11:10:00,55.87,55.91,55.86,55.89,57932.0,45.74,45.7728,45.7318,45.7564,57932.0
2015-07-21 11:15:00,55.89,55.9,55.79,55.8,78316.0,45.7564,45.7646,45.6745,45.6827,78316.0
2015-07-21 11:20:00,55.8,55.83,55.78,55.83,44879.0,45.6827,45.7073,45.6663,45.7073,44879.0
2015-07-21 11:25:00,55.83,55.87,55.82,55.83,88633.0,45.7073,45.74,45.6991,45.7073,88633.0
2015-07-21 11:30:00,55.83,55.9,55.82,55.88,67200.0,45.7073,45.7646,45.6991,45.7482,67200.0
2015-07-21 11:35:00,55.88,55.92,55.87,55.91,59438.0,45.7482,45.781,45.74,45.7728,59438.0
2015-07-21 11:40:00,55.91,55.97,55.9,55.96,48146.0,45.7728,45.8219,45.7646,45.8137,48146.0
2015-07-21 11:45:00,55.96,56.0,55.94,55.99,56119.0,45.8137,45.8464,45.7973,45.8383,56119.0
2015-07-21 11:50:00,55.99,56.0,55.95,55.96,79956.0,45.8383,45.8464,45.8055,45.8137,79956.0
2015-07-21 11:55:00,55.97,55.97,55.93,55.95,43520.0,45.8219,45.8219,45.7891,45.8055,43520.0
2015-07-21 12:00:00,55.94,56.01,55.94,55.98,45782.0,45.7973,45.8546,45.7973,45.8301,45782.0
2015-07-21 12:05:00,55.98,56.01,55.97,55.98,40757.0,45.8301,45.8546,45.8219,45.8301,40757.0
2015-07-21 12:10:00,55.98,56.0,55.97,55.99,47618.0,45.8301,45.8464,45.8219,45.8383,47618.0
2015-07-21 12:15:00,55.98,55.99,55.93,55.94,67630.0,45.8301,45.8383,45.7891,45.7973,67630.0
2015-07-21 12:20:00,55.94,55.96,55.93,55.95,72821.0,45.7973,45.8137,45.7891,45.8055,72821.0
2015-07-21 12:25:00,55.95,55.97,55.93,55.96,57750.0,45.8055,45.8219,45.7891,45.8137,57750.0
2015-07-21 12:30:00,55.96,55.99,55.94,55.95,89936.0,45.8137,45.8383,45.7973,45.8055,89936.0
2015-07-21 12:35:00,55.95,55.97,55.93,55.94,51769.0,45.8055,45.8219,45.7891,45.7973,51769.0
2015-07-21 12:40:00,55.95,55.96,55.91,55.95,41624.0,45.8055,45.8137,45.7728,45.8055,41624.0
2015-07-21 12:45:00,55.95,55.96,55.92,55.95,54225.0,45.8055,45.8137,45.781,45.8055,54225.0
2015-07-21 12:50:00,55.95,55.95,55.9,55.93,71085.0,45.8055,45.8055,45.7646,45.7891,71085.0
2015-07-21 12:55:00,55.92,55.94,55.9,55.93,61419.0,45.781,45.7973,45.7646,45.7891,61419.0
2015-07-21 13:00:00,55.94,55.94,55.87,55.88,56979.0,45.7973,45.7973,45.74,45.7482,56979.0
2015-07-21 13:05:00,55.89,55.94,55.88,55.9,73755.0,45.7564,45.7973,45.7482,45.7646,73755.0
2015-07-21 13:10:00,55.9,55.91,55.89,55.9,94574.0,45.7646,45.7728,45.7564,45.7646,94574.0
2015-07-21 13:15:00,55.91,55.95,55.9,55.93,127885.0,45.7728,45.8055,45.7646,45.7891,127885.0
2015-07-21 13:20:00,55.93,56.0,55.92,55.97,54386.0,45.7891,45.8464,45.781,45.8219,54386.0
2015-07-21 13:25:00,55.97,56.01,55.96,55.98,65227.0,45.8219,45.8546,45.8137,45.8301,65227.0
2015-07-21 13:30:00,55.98,55.99,55.94,55.94,37256.0,45.8301,45.8383,45.7973,45.7973,37256.0
2015-07-21 13:35:00,55.93,55.98,55.93,55.95,55822.0,45.7891,45.8301,45.7891,45.8055,55822.0
2015-07-21 13:40:00,55.95,55.99,55.94,55.98,44754.0,45.8055,45.8383,45.7973,45.8301,44754.0
2015-07-21 13:45:00,55.97,55.99,55.96,55.98,35639.0,45.8219,45.8383,45.8137,45.8301,35639.0
2015-07-21 13:50:00,55.97,55.98,55.94,55.96,44562.0,45.8219,45.8301,45.7973,45.8137,44562.0
2015-07-21 13:55:00,55.96,56.02,55.95,55.98,38558.0,45.8137,45.8628,45.8055,45.8301,38558.0
2015-07-21 14:00:00,55.98,55.99,55.93,55.95,37581.0,45.8301,45.8383,45.7891,45.8055,37581.0
2015-07-21 14:05:00,55.94,56.0,55.93,55.98,35395.0,45.7973,45.8464,45.7891,45.8301,35395.0
2015-07-21 14:10:00,55.98,55.98,55.9,55.9,44167.0,45.8301,45.8301,45.7646,45.7646,44167.0
2015-07-21 14:15:00,55.91,56.0,55.89,55.99,76941.0,45.7728,45.8464,45.7564,45.8383,76941.0
2015-07-21 14:20:00,55.99,56.01,55.93,55.99,68002.0,45.8383,45.8546,45.7891,45.8383,68002.0
2015-07-21 14:25:00,55.99,56.03,55.99,56.02,46782.0,45.8383,45.871,45.8383,45.8628,46782.0
2015-07-21 14:30:00,56.02,56.04,56.02,56.03,38219.0,45.8628,45.8792,45.8628,45.871,38219.0
2015-07-21 14:35:00,56.03,56.09,56.03,56.08,34209.0,45.871,45.9201,45.871,45.9119,34209.0
2015-07-21 14:40:00,56.08,56.11,56.08,56.1,39446.0,45.9119,45.9365,45.9119,45.9283,39446.0
2015-07-21 14:45:00,56.09,56.09,56.05,56.07,54593.0,45.9201,45.9201,45.8874,45.9038,54593.0
2015-07-21 14:50:00,56.06,56.07,55.98,56.07,70892.0,45.8956,45.9038,45.8301,45.9038,70892.0
2015-07-21 14:55:00,56.07,56.09,56.05,56.08,48040.0,45.9038,45.9201,45.8874,45.9119,48040.0
2015-07-21 15:00:00,56.09,56.09,56.03,56.06,41917.0,45.9201,45.9201,45.871,45.8956,41917.0
2015-07-21 15:05:00,56.07,56.08,56.03,56.08,43486.0,45.9038,45.9119,45.871,45.9119,43486.0
2015-07-21 15:10:00,56.08,56.09,56.05,56.07,60884.0,45.9119,45.9201,45.8874,45.9038,60884.0
2015-07-21 15:15:00,56.07,56.12,56.06,56.11,87403.0,45.9038,45.9447,45.8956,45.9365,87403.0
2015-07-21 15:20:00,56.1,56.1,56.06,56.08,124134.0,45.9283,45.9283,45.8956,45.9119,124134.0
2015-07-21 15:25:00,56.09,56.18,56.08,56.18,101848.0,45.9201,45.9938,45.9119,45.9938,101848.0
2015-07-21 15:30:00,56.18,56.21,56.15,56.18,95863.0,45.9938,46.0184,45.9693,45.9938,95863.0
2015-07-21 15:35:00,56.19,56.19,56.16,56.19,65100.0,46.002,46.002,45.9774,46.002,65100.0
2015-07-21 15:40:00,56.18,56.21,56.16,56.19,72868.0,45.9938,46.0184,45.9774,46.002,72868.0
2015-07-21 15:45:00,56.18,56.25,56.17,56.25,90818.0,45.9938,46.0511,45.9856,46.0511,90818.0
2015-07-21 15:50:00,56.25,56.27,56.23,56.23,141141.0,46.0511,46.0675,46.0347,46.0347,141141.0
2015-07-21 15:55:00,56.23,56.26,56.17,56.18,245476.0,46.0347,46.0593,45.9856,45.9938,245476.0
2015-07-22 09:30:00,56.43,56.5,56.25,56.32,323354.0,46.1985,46.2558,46.0511,46.1084,323354.0
2015-07-22 09:35:00,56.32,56.6,56.29,56.47,162884.0,46.1084,46.3377,46.0839,46.2312,162884.0
2015-07-22 09:40:00,56.44,56.59,56.43,56.51,105180.0,46.2067,46.3295,46.1985,46.264,105180.0
2015-07-22 09:45:00,56.52,56.72,56.47,56.71,136884.0,46.2722,46.4359,46.2312,46.4277,136884.0
2015-07-22 09:50:00,56.71,56.76,56.69,56.74,103329.0,46.4277,46.4687,46.4113,46.4523,103329.0
2015-07-22 09:55:00,56.74,56.77,56.71,56.77,109925.0,46.4523,46.4768,46.4277,46.4768,109925.0
2015-07-22 10:00:00,56.76,56.87,56.75,56.78,131796.0,46.4687,46.5587,46.4605,46.485,131796.0
2015-07-22 10:05:00,56.78,56.82,56.7,56.74,57488.0,46.485,46.5178,46.4195,46.4523,57488.0
2015-07-22 10:10:00,56.75,56.75,56.71,56.72,52252.0,46.4605,46.4605,46.4277,46.4359,52252.0
2015-07-22 10:15:00,56.72,56.78,56.71,56.78,55912.0,46.4359,46.485,46.4277,46.485,55912.0
2015-07-22 10:20:00,56.77,56.82,56.68,56.68,79942.0,46.4768,46.5178,46.4032,46.4032,79942.0
2015-07-22 10:25:00,56.68,56.69,56.61,56.61,82409.0,46.4032,46.4113,46.3458,46.3458,82409.0
2015-07-22 10:30:00,56.61,56.62,56.55,56.56,96628.0,46.3458,46.354,46.2967,46.3049,96628.0
2015-07-22 10:35:00,56.57,56.59,56.53,56.57,56468.0,46.3131,46.3295,46.2804,46.3131,56468.0
2015-07-22 10:40:00,56.57,56.64,56.57,56.59,71841.0,46.3131,46.3704,46.3131,46.3295,71841.0
2015-07-22 10:45:00,56.58,56.62,56.55,56.57,72711.0,46.3213,46.354,46.2967,46.3131,72711.0
2015-07-22 10:50:00,56.57,56.61,56.55,56.59,75930.0,46.3131,46.3458,46.2967,46.3295,75930.0
2015-07-22 10:55:00,56.6,56.61,56.57,56.59,77469.0,46.3377,46.3458,46.3131,46.3295,77469.0
2015-07-22 11:00:00,56.59,56.59,56.47,56.49,113346.0,46.3295,46.3295,46.2312,46.2476,113346.0
2015-07-22 11:05:00,56.5,56.5,56.47,56.49,88519.0,46.2558,46.2558,46.2312,46.2476,88519.0
2015-07-22 11:10:00,56.49,56.51,56.39,56.41,96770.0,46.2476,46.264,46.1657,46.1821,96770.0
2015-07-22 11:15:00,56.4,56.42,56.39,56.4,67401.0,46.1739,46.1903,46.1657,46.1739,67401.0
2015-07-22 11:20:00,56.41,56.41,56.28,56.28,112534.0,46.1821,46.1821,46.0757,46.0757,112534.0
2015-07-22 11:25:00,56.29,56.31,56.26,56.3,56714.0,46.0839,46.1002,46.0593,46.0921,56714.0
2015-07-22 11:30:00,56.29,56.35,56.29,56.3,95924.0,46.0839,46.133,46.0839,46.0921,95924.0
2015-07-22 11:35:00,56.31,56.33,56.29,56.3,49926.0,46.1002,46.1166,46.0839,46.0921,49926.0
2015-07-22 11:40:00,56.31,56.41,56.3,56.41,38218.0,46.1002,46.1821,46.0921,46.1821,38218.0
2015-07-22 11:45:00,56.41,56.47,56.37,56.38,47170.0,46.1821,46.2312,46.1494,46.1575,47170.0
2015-07-22 11:50:00,56.38,56.42,56.37,56.42,51545.0,46.1575,46.1903,46.1494,46.1903,51545.0
2015-07-22 11:55:00,56.41,56.5,56.39,56.5,55565.0,46.1821,46.2558,46.1657,46.2558,55565.0
2015-07-22 12:00:00,56.5,56.54,56.47,56.51,69030.0,46.2558,46.2885,46.2312,46.264,69030.0
2015-07-22 12:05:00,56.51,56.51,56.44,56.46,81021.0,46.264,46.264,46.2067,46.223,81021.0
2015-07-22 12:10:00,56.46,56.5,56.45,56.46,40289.0,46.223,46.2558,46.2149,46.223,40289.0
2015-07-22 12:15:00,56.46,56.46,56.4,56.42,57168.0,46.223,46.223,46.1739,46.1903,57168.0
2015-07-22 12:20:00,56.42,56.44,56.38,56.41,50662.0,46.1903,46.2067,46.1575,46.1821,50662.0
2015-07-22 12:25:00,56.41,56.43,56.4,56.43,23854.0,46.1821,46.1985,46.1739,46.1985,23854.0
2015-07-22 12:30:00,56.43,56.45,56.4,56.43,65190.0,46.1985,46.2149,46.1739,46.1985,65190.0
2015-07-22 12:35:00,56.43,56.44,56.39,56.41,61179.0,46.1985,46.2067,46.1657,46.1821,61179.0
2015-07-22 12:40:00,56.4,56.44,56.37,56.43,49204.0,46.1739,46.2067,46.1494,46.1985,49204.0
2015-07-22 12:45:00,56.43,56.43,56.4,56.41,55355.0,46.1985,46.1985,46.1739,46.1821,55355.0
2015-07-22 12:50:00,56.4,56.44,56.38,56.44,58518.0,46.1739,46.2067,46.1575,46.2067,58518.0
2015-07-22 12:55:00,56.44,56.48,56.44,56.48,30387.0,46.2067,46.2394,46.2067,46.2394,30387.0
2015-07-22 13:00:00,56.48,56.49,56.42,56.48,62048.0,46.2394,46.2476,46.1903,46.2394,62048.0
2015-07-22 13:05:00,56.47,56.49,56.46,56.48,31322.0,46.2312,46.2476,46.223,46.2394,31322.0
2015-07-22 13:10:00,56.48,56.5,56.46,56.49,25034.0,46.2394,46.2558,46.223,46.2476,25034.0
2015-07-22 13:15:00,56.5,56.55,56.49,56.54,41998.0,46.2558,46.2967,46.2476,46.2885,41998.0
2015-07-22 13:20:00,56.55,56.6,56.53,56.59,52196.0,46.2967,46.3377,46.2804,46.3295,52196.0
2015-07-22 13:25:00,56.59,56.6,56.56,56.57,47244.0,46.3295,46.3377,46.3049,46.3131,47244.0
2015-07-22 13:30:00,56.57,56.58,56.55,56.55,90735.0,46.3131,46.3213,46.2967,46.2967,90735.0
2015-07-22 13:35:00,56.55,56.61,56.54,56.61,122285.0,46.2967,46.3458,46.2885,46.3458,122285.0
2015-07-22 13:40:00,56.61,56.61,56.58,56.6,33749.0,46.3458,46.3458,46.3213,46.3377,33749.0
2015-07-22 13:45:00,56.6,56.61,56.57,56.58,26548.0,46.3377,46.3458,46.3131,46.3213,26548.0
2015-07-22 13:50:00,56.57,56.61,56.57,56.61,83589.0,46.3131,46.3458,46.3131,46.3458,83589.0
2015-07-22 13:55:00,56.6,56.67,56.58,56.67,34816.0,46.3377,46.395,46.3213,46.395,34816.0
2015-07-22 14:00:00,56.66,56.69,56.65,56.67,90647.0,46.3868,46.4113,46.3786,46.395,90647.0
2015-07-22 14:05:00,56.67,56.67,56.61,56.63,78593.0,46.395,46.395,46.3458,46.3622,78593.0
2015-07-22 14:10:00,56.64,56.66,56.62,56.65,56937.0,46.3704,46.3868,46.354,46.3786,56937.0
2015-07-22 14:15:00,56.65,56.7,56.63,56.7,44452.0,46.3786,46.4195,46.3622,46.4195,44452.0
2015-07-22 14:20:00,56.7,56.72,56.68,56.71,35106.0,46.4195,46.4359,46.4032,46.4277,35106.0
2015-07-22 14:25:00,56.72,56.77,56.71,56.77,50381.0,46.4359,46.4768,46.4277,46.4768,50381.0
2015-07-22 14:30:00,56.76,56.79,56.71,56.73,122067.0,46.4687,46.4932,46.4277,46.4441,122067.0
2015-07-22 14:35:00,56.73,56.75,56.69,56.71,41098.0,46.4441,46.4605,46.4113,46.4277,41098.0
2015-07-22 14:40:00,56.71,56.73,56.65,56.69,43797.0,46.4277,46.4441,46.3786,46.4113,43797.0
2015-07-22 14:45:00,56.69,56.74,56.68,56.72,37507.0,46.4113,46.4523,46.4032,46.4359,37507.0
2015-07-22 14:50:00,56.72,56.73,56.66,56.7,50400.0,46.4359,46.4441,46.3868,46.4195,50400.0
2015-07-22 14:55:00,56.72,56.76,56.71,56.75,52513.0,46.4359,46.4687,46.4277,46.4605,52513.0
2015-07-22 15:00:00,56.75,56.75,56.67,56.69,88833.0,46.4605,46.4605,46.395,46.4113,88833.0
2015-07-22 15:05:00,56.7,56.7,56.65,56.7,90350.0,46.4195,46.4195,46.3786,46.4195,90350.0
2015-07-22 15:10:00,56.7,56.7,56.63,56.64,56710.0,46.4195,46.4195,46.3622,46.3704,56710.0
2015-07-22 15:15:00,56.64,56.68,56.62,56.67,47180.0,46.3704,46.4032,46.354,46.395,47180.0
2015-07-22 15:20:00,56.66,56.71,56.65,56.7,65695.0,46.3868,46.4277,46.3786,46.4195,65695.0
2015-07-22 15:25:00,56.71,56.73,56.65,56.68,71021.0,46.4277,46.4441,46.3786,46.4032,71021.0
2015-07-22 15:30:00,56.69,56.74,56.67,56.72,111094.0,46.4113,46.4523,46.395,46.4359,111094.0
2015-07-22 15:35:00,56.72,56.74,56.65,56.66,73534.0,46.4359,46.4523,46.3786,46.3868,73534.0
2015-07-22 15:40:00,56.66,56.69,56.64,56.69,96008.0,46.3868,46.4113,46.3704,46.4113,96008.0
2015-07-22 15:45:00,56.68,56.69,56.65,56.65,109577.0,46.4032,46.4113,46.3786,46.3786,109577.0
2015-07-22 15:50:00,56.65,56.68,56.63,56.64,106261.0,46.3786,46.4032,46.3622,46.3704,106261.0
2015-07-22 15:55:00,56.64,56.73,56.63,56.69,321817.0,46.3704,46.4441,46.3622,46.4113,321817.0
2015-07-23 09:30:00,56.98,57.0,56.78,56.89,294650.0,46.6488,46.6651,46.485,46.5751,294650.0
2015-07-23 09:35:00,56.88,56.94,56.76,56.79,117253.0,46.5669,46.616,46.4687,46.4932,117253.0
2015-07-23 09:40:00,56.79,56.86,56.69,56.8,208610.0,46.4932,46.5505,46.4113,46.5014,208610.0
2015-07-23 09:45:00,56.81,56.81,56.67,56.72,117216.0,46.5096,46.5096,46.395,46.4359,117216.0
2015-07-23 09:50:00,56.71,56.72,56.57,56.63,106967.0,46.4277,46.4359,46.3131,46.3622,106967.0
2015-07-23 09:55:00,56.63,56.75,56.61,56.72,94517.0,46.3622,46.4605,46.3458,46.4359,94517.0
2015-07-23 10:00:00,56.73,56.79,56.63,56.67,113537.0,46.4441,46.4932,46.3622,46.395,113537.0
2015-07-23 10:05:00,56.68,56.68,56.52,56.52,89444.0,46.4032,46.4032,46.2722,46.2722,89444.0
2015-07-23 10:10:00,56.52,56.59,56.51,56.58,77092.0,46.2722,46.3295,46.264,46.3213,77092.0
2015-07-23 10:15:00,56.58,56.67,56.55,56.62,141276.0,46.3213,46.395,46.2967,46.354,141276.0
2015-07-23 10:20:00,56.62,56.63,56.57,56.6,116675.0,46.354,46.3622,46.3131,46.3377,116675.0
2015-07-23 10:25:00,56.6,56.6,56.51,56.55,85286.0,46.3377,46.3377,46.264,46.2967,85286.0
2015-07-23 10:30:00,56.55,56.56,56.42,56.51,169081.0,46.2967,46.3049,46.1903,46.264,169081.0
2015-07-23 10:35:00,56.51,56.56,56.49,56.55,78123.0,46.264,46.3049,46.2476,46.2967,78123.0
2015-07-23 10:40:00,56.55,56.6,56.52,56.54,81157.0,46.2967,46.3377,46.2722,46.2885,81157.0
2015-07-23 10:45:00,56.53,56.58,56.5,56.57,95971.0,46.2804,46.3213,46.2558,46.3131,95971.0
2015-07-23 10:50:00,56.56,56.68,56.54,56.67,297782.0,46.3049,46.4032,46.2885,46.395,297782.0
2015-07-23 10:55:00,56.67,56.68,56.6,56.62,181014.0,46.395,46.4032,46.3377,46.354,181014.0
2015-07-23 11:00:00,56.63,56.7,56.61,56.69,92885.0,46.3622,46.4195,46.3458,46.4113,92885.0
2015-07-23 11:05:00,56.68,56.73,56.67,56.71,116634.0,46.4032,46.4441,46.395,46.4277,116634.0
2015-07-23 11:10:00,56.71,56.8,56.69,56.77,84365.0,46.4277,46.5014,46.4113,46.4768,84365.0
2015-07-23 11:15:00,56.78,56.78,56.67,56.68,61183.0,46.485,46.485,46.395,46.4032,61183.0
2015-07-23 11:20:00,56.69,56.69,56.56,56.56,85511.0,46.4113,46.4113,46.3049,46.3049,85511.0
2015-07-23 11:25:00,56.56,56.58,56.49,56.49,86027.0,46.3049,46.3213,46.2476,46.2476,86027.0
2015-07-23 11:30:00,56.49,56.51,56.4,56.44,115208.0,46.2476,46.264,46.1739,46.2067,115208.0
2015-07-23 11:35:00,56.44,56.47,56.38,56.4,57068.0,46.2067,46.2312,46.1575,46.1739,57068.0
2015-07-23 11:40:00,56.4,56.41,56.26,56.29,121406.0,46.1739,46.1821,46.0593,46.0839,121406.0
2015-07-23 11:45:00,56.29,56.3,56.24,56.29,107961.0,46.0839,46.0921,46.0429,46.0839,107961.0
2015-07-23 11:50:00,56.29,56.37,56.28,56.3,113461.0,46.0839,46.1494,46.0757,46.0921,113461.0
2015-07-23 11:55:00,56.31,56.35,56.29,56.34,68943.0,46.1002,46.133,46.0839,46.1248,68943.0
2015-07-23 12:00:00,56.32,56.34,56.26,56.27,76394.0,46.1084,46.1248,46.0593,46.0675,76394.0
2015-07-23 12:05:00,56.26,56.34,56.25,56.27,84034.0,46.0593,46.1248,46.0511,46.0675,84034.0
2015-07-23 12:10:00,56.27,56.33,56.23,56.28,127798.0,46.0675,46.1166,46.0347,46.0757,127798.0
2015-07-23 12:15:00,56.29,56.29,56.2,56.21,77616.0,46.0839,46.0839,46.0102,46.0184,77616.0
2015-07-23 12:20:00,56.22,56.23,56.16,56.17,56305.0,46.0266,46.0347,45.9774,45.9856,56305.0
2015-07-23 12:25:00,56.17,56.24,56.17,56.24,46237.0,45.9856,46.0429,45.9856,46.0429,46237.0
2015-07-23 12:30:00,56.23,56.29,56.2,56.27,76119.0,46.0347,46.0839,46.0102,46.0675,76119.0
2015-07-23 12:35:00,56.28,56.42,56.26,56.41,99192.0,46.0757,46.1903,46.0593,46.1821,99192.0
2015-07-23 12:40:00,56.41,56.49,56.39,56.46,75814.0,46.1821,46.2476,46.1657,46.223,75814.0
2015-07-23 12:45:00,56.47,56.48,56.39,56.4,50358.0,46.2312,46.2394,46.1657,46.1739,50358.0
2015-07-23 12:50:00,56.4,56.41,56.35,56.35,69024.0,46.1739,46.1821,46.133,46.133,69024.0
2015-07-23 12:55:00,56.36,56.4,56.32,56.4,69093.0,46.1412,46.1739,46.1084,46.1739,69093.0
2015-07-23 13:00:00,56.4,56.65,56.39,56.6,260876.0,46.1739,46.3786,46.1657,46.3377,260876.0
2015-07-23 13:05:00,56.6,56.69,56.59,56.67,160818.0,46.3377,46.4113,46.3295,46.395,160818.0
2015-07-23 13:10:00,56.67,56.69,56.58,56.59,111247.0,46.395,46.4113,46.3213,46.3295,111247.0
2015-07-23 13:15:00,56.59,56.73,56.58,56.72,91509.0,46.3295,46.4441,46.3213,46.4359,91509.0
2015-07-23 13:20:00,56.72,56.78,56.71,56.76,100209.0,46.4359,46.485,46.4277,46.4687,100209.0
2015-07-23 13:25:00,56.76,56.79,56.7,56.76,110336.0,46.4687,46.4932,46.4195,46.4687,110336.0
2015-07-23 13:30:00,56.76,56.79,56.74,56.75,99760.0,46.4687,46.4932,46.4523,46.4605,99760.0
2015-07-23 13:35:00,56.75,56.76,56.7,56.7,99376.0,46.4605,46.4687,46.4195,46.4195,99376.0
2015-07-23 13:40:00,56.71,56.72,56.64,56.64,67114.0,46.4277,46.4359,46.3704,46.3704,67114.0
2015-07-23 13:45:00,56.64,56.69,56.6,56.69,65039.0,46.3704,46.4113,46.3377,46.4113,65039.0
2015-07-23 13:50:00,56.69,56.77,56.65,56.73,96308.0,46.4113,46.4768,46.3786,46.4441,96308.0
2015-07-23 13:55:00,56.73,56.8,56.72,56.78,86518.0,46.4441,46.5014,46.4359,46.485,86518.0
2015-07-23 14:00:00,56.79,56.81,56.76,56.76,89219.0,46.4932,46.5096,46.4687,46.4687,89219.0
2015-07-23 14:05:00,56.77,56.83,56.76,56.78,101997.0,46.4768,46.526,46.4687,46.485,101997.0
2015-07-23 14:10:00,56.77,56.78,56.7,56.72,93885.0,46.4768,46.485,46.4195,46.4359,93885.0
2015-07-23 14:15:00,56.72,56.72,56.66,56.67,69181.0,46.4359,46.4359,46.3868,46.395,69181.0
2015-07-23 14:20:00,56.67,56.67,56.58,56.63,91195.0,46.395,46.395,46.3213,46.3622,91195.0
2015-07-23 14:25:00,56.65,56.67,56.61,56.66,83473.0,46.3786,46.395,46.3458,46.3868,83473.0
2015-07-23 14:30:00,56.67,56.69,56.65,56.69,72697.0,46.395,46.4113,46.3786,46.4113,72697.0
2015-07-23 14:35:00,56.68,56.71,56.65,56.71,96624.0,46.4032,46.4277,46.3786,46.4277,96624.0
2015-07-23 14:40:00,56.7,56.73,56.67,56.71,64926.0,46.4195,46.4441,46.395,46.4277,64926.0
2015-07-23 14:45:00,56.7,56.71,56.64,56.65,109244.0,46.4195,46.4277,46.3704,46.3786,109244.0
2015-07-23 14:50:00,56.65,56.66,56.53,56.55,179444.0,46.3786,46.3868,46.2804,46.2967,179444.0
2015-07-23 14:55:00,56.54,56.59,56.53,56.55,103565.0,46.2885,46.3295,46.2804,46.2967,103565.0
2015-07-23 15:00:00,56.56,56.59,56.55,56.57,119789.0,46.3049,46.3295,46.2967,46.3131,119789.0
2015-07-23 15:05:00,56.57,56.58,56.54,56.56,152135.0,46.3131,46.3213,46.2885,46.3049,152135.0
2015-07-23 15:10:00,56.55,56.56,56.4,56.41,249094.0,46.2967,46.3049,46.1739,46.1821,249094.0
2015-07-23 15:15:00,56.42,56.52,56.39,56.5,172490.0,46.1903,46.2722,46.1657,46.2558,172490.0
2015-07-23 15:20:00,56.5,56.56,56.47,56.56,146277.0,46.2558,46.3049,46.2312,46.3049,146277.0
2015-07-23 15:25:00,56.56,56.56,56.48,56.53,175165.0,46.3049,46.3049,46.2394,46.2804,175165.0
2015-07-23 15:30:00,56.54,56.54,56.45,56.47,217784.0,46.2885,46.2885,46.2149,46.2312,217784.0
2015-07-23 15:35:00,56.48,56.59,56.47,56.59,199336.0,46.2394,46.3295,46.2312,46.3295,199336.0
2015-07-23 15:40:00,56.59,56.61,56.55,56.55,254993.0,46.3295,46.3458,46.2967,46.2967,254993.0
2015-07-23 15:45:00,56.56,56.62,56.5,56.61,228648.0,46.3049,46.354,46.2558,46.3458,228648.0
2015-07-23 15:50:00,56.57,56.6,56.46,56.53,454953.0,46.3131,46.3377,46.223,46.2804,454953.0
2015-07-23 15:55:00,56.53,56.66,56.49,56.64,688302.0,46.2804,46.3868,46.2476,46.3704,688302.0
2015-07-24 09:30:00,59.12,59.31,58.17,58.76,1100963.0,48.4008,48.5563,47.623,48.106,1100963.0
2015-07-24 09:35:00,58.75,58.85,58.38,58.41,412483.0,48.0978,48.1797,47.7949,47.8195,412483.0
2015-07-24 09:40:00,58.42,58.5,57.77,58.11,588053.0,47.8277,47.8932,47.2955,47.5739,588053.0
2015-07-24 09:45:00,58.12,58.28,58.08,58.25,411174.0,47.5821,47.7131,47.5493,47.6885,411174.0
2015-07-24 09:50:00,58.26,58.46,58.25,58.41,286140.0,47.6967,47.8604,47.6885,47.8195,286140.0
2015-07-24 09:55:00,58.42,58.5,58.19,58.19,263964.0,47.8277,47.8932,47.6394,47.6394,263964.0
2015-07-24 10:00:00,58.19,58.39,58.14,58.17,157727.0,47.6394,47.8031,47.5984,47.623,157727.0
2015-07-24 10:05:00,58.17,58.19,57.94,57.99,282407.0,47.623,47.6394,47.4347,47.4756,282407.0
2015-07-24 10:10:00,57.99,58.15,57.91,58.14,179260.0,47.4756,47.6066,47.4101,47.5984,179260.0
2015-07-24 10:15:00,58.14,58.18,57.99,58.16,209596.0,47.5984,47.6312,47.4756,47.6148,209596.0
2015-07-24 10:20:00,58.16,58.21,57.92,57.93,212524.0,47.6148,47.6557,47.4183,47.4265,212524.0
2015-07-24 10:25:00,57.93,58.0,57.83,57.99,192660.0,47.4265,47.4838,47.3446,47.4756,192660.0
2015-07-24 10:30:00,57.98,58.0,57.88,57.89,129867.0,47.4674,47.4838,47.3856,47.3938,129867.0
2015-07-24 10:35:00,57.9,57.91,57.87,57.9,182293.0,47.402,47.4101,47.3774,47.402,182293.0
2015-07-24 10:40:00,57.9,57.94,57.71,57.9,333163.0,47.402,47.4347,47.2464,47.402,333163.0
2015-07-24 10:45:00,57.9,57.9,57.65,57.78,161416.0,47.402,47.402,47.1973,47.3037,161416.0
2015-07-24 10:50:00,57.79,57.83,57.68,57.78,179810.0,47.3119,47.3446,47.2218,47.3037,179810.0
2015-07-24 10:55:00,57.78,57.78,57.56,57.57,167036.0,47.3037,47.3037,47.1236,47.1318,167036.0
2015-07-24 11:00:00,57.56,57.58,57.4,57.58,363862.0,47.1236,47.14,46.9926,47.14,363862.0
2015-07-24 11:05:00,57.59,57.71,57.58,57.69,121085.0,47.1482,47.2464,47.14,47.23,121085.0
2015-07-24 11:10:00,57.69,57.69,57.53,57.58,141484.0,47.23,47.23,47.099,47.14,141484.0
2015-07-24 11:15:00,57.58,57.64,57.47,57.59,151471.0,47.14,47.1891,47.0499,47.1482,151471.0
2015-07-24 11:20:00,57.58,57.59,57.45,57.46,126669.0,47.14,47.1482,47.0335,47.0417,126669.0
2015-07-24 11:25:00,57.45,57.61,57.41,57.61,155040.0,47.0335,47.1645,47.0008,47.1645,155040.0
2015-07-24 11:30:00,57.61,57.7,57.6,57.6,136466.0,47.1645,47.2382,47.1563,47.1563,136466.0
2015-07-24 11:35:00,57.6,57.61,57.56,57.6,96865.0,47.1563,47.1645,47.1236,47.1563,96865.0
2015-07-24 11:40:00,57.6,57.64,57.56,57.62,112893.0,47.1563,47.1891,47.1236,47.1727,112893.0
2015-07-24 11:45:00,57.62,57.73,57.61,57.72,71844.0,47.1727,47.2628,47.1645,47.2546,71844.0
2015-07-24 11:50:00,57.72,57.8,57.7,57.78,112849.0,47.2546,47.3201,47.2382,47.3037,112849.0
2015-07-24 11:55:00,57.78,57.8,57.64,57.73,102441.0,47.3037,47.3201,47.1891,47.2628,102441.0
2015-07-24 12:00:00,57.73,57.79,57.72,57.76,66257.0,47.2628,47.3119,47.2546,47.2873,66257.0
2015-07-24 12:05:00,57.77,57.8,57.71,57.8,94534.0,47.2955,47.3201,47.2464,47.3201,94534.0
2015-07-24 12:10:00,57.8,57.8,57.73,57.77,65104.0,47.3201,47.3201,47.2628,47.2955,65104.0
2015-07-24 12:15:00,57.77,57.79,57.72,57.79,90854.0,47.2955,47.3119,47.2546,47.3119,90854.0
2015-07-24 12:20:00,57.79,57.92,57.79,57.81,164564.0,47.3119,47.4183,47.3119,47.3283,164564.0
2015-07-24 12:25:00,57.82,57.91,57.81,57.9,62951.0,47.3365,47.4101,47.3283,47.402,62951.0
2015-07-24 12:30:00,57.9,57.91,57.84,57.88,61379.0,47.402,47.4101,47.3528,47.3856,61379.0
2015-07-24 12:35:00,57.89,57.97,57.87,57.97,80177.0,47.3938,47.4593,47.3774,47.4593,80177.0
2015-07-24 12:40:00,57.97,57.99,57.91,57.95,75966.0,47.4593,47.4756,47.4101,47.4429,75966.0
2015-07-24 12:45:00,57.95,57.95,57.79,57.86,108069.0,47.4429,47.4429,47.3119,47.3692,108069.0
2015-07-24 12:50:00,57.86,57.87,57.8,57.81,67350.0,47.3692,47.3774,47.3201,47.3283,67350.0
2015-07-24 12:55:00,57.8,57.86,57.75,57.76,85130.0,47.3201,47.3692,47.2791,47.2873,85130.0
2015-07-24 13:00:00,57.76,57.76,57.67,57.69,107339.0,47.2873,47.2873,47.2137,47.23,107339.0
2015-07-24 13:05:00,57.7,57.74,57.68,57.74,57131.0,47.2382,47.271,47.2218,47.271,57131.0
2015-07-24 13:10:00,57.74,57.77,57.65,57.66,47568.0,47.271,47.2955,47.1973,47.2055,47568.0
2015-07-24 13:15:00,57.66,57.78,57.65,57.77,89343.0,47.2055,47.3037,47.1973,47.2955,89343.0
2015-07-24 13:20:00,57.77,57.8,57.71,57.8,63311.0,47.2955,47.3201,47.2464,47.3201,63311.0
2015-07-24 13:25:00,57.8,57.86,57.79,57.83,62704.0,47.3201,47.3692,47.3119,47.3446,62704.0
2015-07-24 13:30:00,57.83,57.84,57.65,57.7,101199.0,47.3446,47.3528,47.1973,47.2382,101199.0
2015-07-24 13:35:00,57.68,57.68,57.51,57.54,162717.0,47.2218,47.2218,47.0827,47.1072,162717.0
2015-07-24 13:40:00,57.53,57.6,57.51,57.53,68949.0,47.099,47.1563,47.0827,47.099,68949.0
2015-07-24 13:45:00,57.53,57.53,57.4,57.42,172182.0,47.099,47.099,46.9926,47.009,172182.0
2015-07-24 13:50:00,57.41,57.51,57.37,57.49,123945.0,47.0008,47.0827,46.968,47.0663,123945.0
2015-07-24 13:55:00,57.48,57.49,57.32,57.34,133218.0,47.0581,47.0663,46.9271,46.9435,133218.0
2015-07-24 14:00:00,57.34,57.34,57.26,57.29,165521.0,46.9435,46.9435,46.878,46.9026,165521.0
2015-07-24 14:05:00,57.29,57.31,57.26,57.27,99859.0,46.9026,46.9189,46.878,46.8862,99859.0
2015-07-24 14:10:00,57.26,57.32,57.25,57.3,138915.0,46.878,46.9271,46.8698,46.9107,138915.0
2015-07-24 14:15:00,57.3,57.31,57.22,57.24,108000.0,46.9107,46.9189,46.8452,46.8616,108000.0
2015-07-24 14:20:00,57.24,57.33,57.22,57.32,78450.0,46.8616,46.9353,46.8452,46.9271,78450.0
2015-07-24 14:25:00,57.33,57.37,57.32,57.35,101498.0,46.9353,46.968,46.9271,46.9517,101498.0
2015-07-24 14:30:00,57.36,57.37,57.17,57.23,161637.0,46.9599,46.968,46.8043,46.8534,161637.0
2015-07-24 14:35:00,57.24,57.25,57.15,57.2,113914.0,46.8616,46.8698,46.7879,46.8289,113914.0
2015-07-24 14:40:00,57.2,57.3,57.2,57.23,84061.0,46.8289,46.9107,46.8289,46.8534,84061.0
2015-07-24 14:45:00,57.23,57.26,57.16,57.18,72772.0,46.8534,46.878,46.7961,46.8125,72772.0
2015-07-24 14:50:00,57.19,57.21,57.16,57.2,86167.0,46.8207,46.8371,46.7961,46.8289,86167.0
2015-07-24 14:55:00,57.2,57.34,57.2,57.34,113064.0,46.8289,46.9435,46.8289,46.9435,113064.0
2015-07-24 15:00:00,57.34,57.34,57.24,57.27,184852.0,46.9435,46.9435,46.8616,46.8862,184852.0
2015-07-24 15:05:00,57.27,57.34,57.25,57.27,114848.0,46.8862,46.9435,46.8698,46.8862,114848.0
2015-07-24 15:10:00,57.26,57.3,57.24,57.24,99357.0,46.878,46.9107,46.8616,46.8616,99357.0
2015-07-24 15:15:00,57.25,57.27,57.24,57.26,170310.0,46.8698,46.8862,46.8616,46.878,170310.0
2015-07-24 15:20:00,57.26,57.37,57.25,57.33,130819.0,46.878,46.968,46.8698,46.9353,130819.0
2015-07-24 15:25:00,57.33,57.39,57.31,57.35,132297.0,46.9353,46.9844,46.9189,46.9517,132297.0
2015-07-24 15:30:00,57.35,57.35,57.28,57.3,116706.0,46.9517,46.9517,46.8944,46.9107,116706.0
2015-07-24 15:35:00,57.3,57.3,57.23,57.27,130614.0,46.9107,46.9107,46.8534,46.8862,130614.0
2015-07-24 15:40:00,57.27,57.36,57.26,57.35,222314.0,46.8862,46.9599,46.878,46.9517,222314.0
2015-07-24 15:45:00,57.36,57.42,57.35,57.39,206205.0,46.9599,47.009,46.9517,46.9844,206205.0
2015-07-24 15:50:00,57.35,57.39,57.26,57.31,324736.0,46.9517,46.9844,46.878,46.9189,324736.0
2015-07-24 15:55:00,57.31,57.37,57.27,57.29,506237.0,46.9189,46.968,46.8862,46.9026,506237.0
2015-07-27 09:30:00,57.21,57.47,57.05,57.15,443589.0,46.8371,47.0499,46.7061,46.7879,443589.0
2015-07-27 09:35:00,57.13,57.21,57.05,57.16,165638.0,46.7716,46.8371,46.7061,46.7961,165638.0
2015-07-27 09:40:00,57.15,57.17,56.85,56.96,243254.0,46.7879,46.8043,46.5423,46.6324,243254.0
2015-07-27 09:45:00,56.95,57.0,56.89,56.94,135127.0,46.6242,46.6651,46.5751,46.616,135127.0
2015-07-27 09:50:00,56.94,57.02,56.88,56.98,128649.0,46.616,46.6815,46.5669,46.6488,128649.0
2015-07-27 09:55:00,56.98,57.03,56.94,56.99,100636.0,46.6488,46.6897,46.616,46.6569,100636.0
2015-07-27 10:00:00,57.0,57.04,56.85,56.89,154700.0,46.6651,46.6979,46.5423,46.5751,154700.0
2015-07-27 10:05:00,56.89,56.93,56.86,56.87,101198.0,46.5751,46.6078,46.5505,46.5587,101198.0
2015-07-27 10:10:00,56.87,56.99,56.86,56.98,79122.0,46.5587,46.6569,46.5505,46.6488,79122.0
2015-07-27 10:15:00,56.98,57.07,56.97,57.07,125903.0,46.6488,46.7224,46.6406,46.7224,125903.0
2015-07-27 10:20:00,57.07,57.08,56.98,57.02,131754.0,46.7224,46.7306,46.6488,46.6815,131754.0
2015-07-27 10:25:00,57.02,57.13,57.0,57.12,82425.0,46.6815,46.7716,46.6651,46.7634,82425.0
2015-07-27 10:30:00,57.12,57.33,57.11,57.2,139867.0,46.7634,46.9353,46.7552,46.8289,139867.0
2015-07-27 10:35:00,57.2,57.22,57.09,57.21,206110.0,46.8289,46.8452,46.7388,46.8371,206110.0
2015-07-27 10:40:00,57.21,57.27,57.19,57.26,84386.0,46.8371,46.8862,46.8207,46.878,84386.0
2015-07-27 10:45:00,57.27,57.29,57.2,57.23,101616.0,46.8862,46.9026,46.8289,46.8534,101616.0
2015-07-27 10:50:00,57.23,57.25,57.17,57.18,77473.0,46.8534,46.8698,46.8043,46.8125,77473.0
2015-07-27 10:55:00,57.18,57.2,57.12,57.14,53465.0,46.8125,46.8289,46.7634,46.7798,53465.0
2015-07-27 11:00:00,57.15,57.18,57.12,57.17,58889.0,46.7879,46.8125,46.7634,46.8043,58889.0
2015-07-27 11:05:00,57.18,57.24,57.13,57.16,63374.0,46.8125,46.8616,46.7716,46.7961,63374.0
2015-07-27 11:10:00,57.15,57.16,57.01,57.02,81105.0,46.7879,46.7961,46.6733,46.6815,81105.0
2015-07-27 11:15:00,57.02,57.05,56.91,56.96,93181.0,46.6815,46.7061,46.5915,46.6324,93181.0
2015-07-27 11:20:00,56.97,57.04,56.95,57.02,96892.0,46.6406,46.6979,46.6242,46.6815,96892.0
2015-07-27 11:25:00,57.02,57.02,56.97,56.98,115097.0,46.6815,46.6815,46.6406,46.6488,115097.0
2015-07-27 11:30:00,56.98,56.99,56.9,56.93,80823.0,46.6488,46.6569,46.5833,46.6078,80823.0
2015-07-27 11:35:00,56.93,56.95,56.9,56.95,50798.0,46.6078,46.6242,46.5833,46.6242,50798.0
2015-07-27 11:40:00,56.95,57.08,56.94,57.08,77429.0,46.6242,46.7306,46.616,46.7306,77429.0
2015-07-27 11:45:00,57.08,57.19,57.07,57.17,83950.0,46.7306,46.8207,46.7224,46.8043,83950.0
2015-07-27 11:50:00,57.17,57.25,57.15,57.23,97211.0,46.8043,46.8698,46.7879,46.8534,97211.0
2015-07-27 11:55:00,57.24,57.29,57.22,57.28,68036.0,46.8616,46.9026,46.8452,46.8944,68036.0
2015-07-27 12:00:00,57.27,57.28,57.2,57.23,61316.0,46.8862,46.8944,46.8289,46.8534,61316.0
2015-07-27 12:05:00,57.23,57.24,57.16,57.22,36982.0,46.8534,46.8616,46.7961,46.8452,36982.0
2015-07-27 12:10:00,57.23,57.24,57.13,57.13,62138.0,46.8534,46.8616,46.7716,46.7716,62138.0
2015-07-27 12:15:00,57.12,57.15,57.1,57.11,90444.0,46.7634,46.7879,46.747,46.7552,90444.0
2015-07-27 12:20:00,57.1,57.2,57.09,57.19,53474.0,46.747,46.8289,46.7388,46.8207,53474.0
2015-07-27 12:25:00,57.2,57.2,57.13,57.17,23722.0,46.8289,46.8289,46.7716,46.8043,23722.0
2015-07-27 12:30:00,57.17,57.22,57.17,57.2,47949.0,46.8043,46.8452,46.8043,46.8289,47949.0
2015-07-27 12:35:00,57.2,57.22,57.14,57.16,45063.0,46.8289,46.8452,46.7798,46.7961,45063.0
2015-07-27 12:40:00,57.16,57.2,57.12,57.13,38614.0,46.7961,46.8289,46.7634,46.7716,38614.0
2015-07-27 12:45:00,57.13,57.14,57.05,57.1,53772.0,46.7716,46.7798,46.7061,46.747,53772.0
2015-07-27 12:50:00,57.1,57.17,57.08,57.14,48921.0,46.747,46.8043,46.7306,46.7798,48921.0
2015-07-27 12:55:00,57.14,57.15,57.08,57.12,36152.0,46.7798,46.7879,46.7306,46.7634,36152.0
2015-07-27 13:00:00,57.12,57.15,57.11,57.12,39200.0,46.7634,46.7879,46.7552,46.7634,39200.0
2015-07-27 13:05:00,57.12,57.15,57.11,57.11,37296.0,46.7634,46.7879,46.7552,46.7552,37296.0
2015-07-27 13:10:00,57.12,57.13,57.04,57.09,67860.0,46.7634,46.7716,46.6979,46.7388,67860.0
2015-07-27 13:15:00,57.09,57.1,57.02,57.03,36775.0,46.7388,46.747,46.6815,46.6897,36775.0
2015-07-27 13:20:00,57.03,57.09,57.03,57.09,46138.0,46.6897,46.7388,46.6897,46.7388,46138.0
2015-07-27 13:25:00,57.09,57.14,57.09,57.13,92251.0,46.7388,46.7798,46.7388,46.7716,92251.0
2015-07-27 13:30:00,57.12,57.13,57.09,57.12,73588.0,46.7634,46.7716,46.7388,46.7634,73588.0
2015-07-27 13:35:00,57.12,57.13,57.04,57.05,53746.0,46.7634,46.7716,46.6979,46.7061,53746.0
2015-07-27 13:40:00,57.05,57.06,57.02,57.05,63759.0,46.7061,46.7143,46.6815,46.7061,63759.0
2015-07-27 13:45:00,57.05,57.09,57.05,57.08,46651.0,46.7061,46.7388,46.7061,46.7306,46651.0
2015-07-27 13:50:00,57.09,57.14,57.06,57.1,63165.0,46.7388,46.7798,46.7143,46.747,63165.0
2015-07-27 13:55:00,57.11,57.18,57.1,57.16,45379.0,46.7552,46.8125,46.747,46.7961,45379.0
2015-07-27 14:00:00,57.17,57.18,57.13,57.17,38442.0,46.8043,46.8125,46.7716,46.8043,38442.0
2015-07-27 14:05:00,57.17,57.23,57.16,57.17,67055.0,46.8043,46.8534,46.7961,46.8043,67055.0
2015-07-27 14:10:00,57.18,57.25,57.17,57.25,40359.0,46.8125,46.8698,46.8043,46.8698,40359.0
2015-07-27 14:15:00,57.24,57.26,57.22,57.24,80230.0,46.8616,46.878,46.8452,46.8616,80230.0
2015-07-27 14:20:00,57.24,57.25,57.16,57.17,154353.0,46.8616,46.8698,46.7961,46.8043,154353.0
2015-07-27 14:25:00,57.17,57.23,57.16,57.21,78253.0,46.8043,46.8534,46.7961,46.8371,78253.0
2015-07-27 14:30:00,57.21,57.22,57.14,57.17,67786.0,46.8371,46.8452,46.7798,46.8043,67786.0
2015-07-27 14:35:00,57.17,57.21,57.15,57.17,95558.0,46.8043,46.8371,46.7879,46.8043,95558.0
2015-07-27 14:40:00,57.18,57.19,57.04,57.06,130987.0,46.8125,46.8207,46.6979,46.7143,130987.0
2015-07-27 14:45:00,57.06,57.12,57.05,57.08,66741.0,46.7143,46.7634,46.7061,46.7306,66741.0
2015-07-27 14:50:00,57.07,57.11,56.98,57.01,110639.0,46.7224,46.7552,46.6488,46.6733,110639.0
2015-07-27 14:55:00,57.0,57.04,56.97,57.02,57676.0,46.6651,46.6979,46.6406,46.6815,57676.0
2015-07-27 15:00:00,57.01,57.02,56.95,56.96,83113.0,46.6733,46.6815,46.6242,46.6324,83113.0
2015-07-27 15:05:00,56.96,56.99,56.93,56.98,90412.0,46.6324,46.6569,46.6078,46.6488,90412.0
2015-07-27 15:10:00,56.98,57.0,56.96,56.99,37602.0,46.6488,46.6651,46.6324,46.6569,37602.0
2015-07-27 15:15:00,56.99,57.0,56.93,56.94,88355.0,46.6569,46.6651,46.6078,46.616,88355.0
2015-07-27 15:20:00,56.95,57.0,56.94,56.99,78941.0,46.6242,46.6651,46.616,46.6569,78941.0
2015-07-27 15:25:00,56.99,57.0,56.93,56.97,93074.0,46.6569,46.6651,46.6078,46.6406,93074.0
2015-07-27 15:30:00,56.97,57.01,56.95,56.99,129338.0,46.6406,46.6733,46.6242,46.6569,129338.0
2015-07-27 15:35:00,56.99,57.01,56.96,56.99,139605.0,46.6569,46.6733,46.6324,46.6569,139605.0
2015-07-27 15:40:00,56.98,57.0,56.92,56.92,126729.0,46.6488,46.6651,46.5996,46.5996,126729.0
2015-07-27 15:45:00,56.92,57.0,56.92,56.94,121473.0,46.5996,46.6651,46.5996,46.616,121473.0
2015-07-27 15:50:00,56.93,56.95,56.92,56.92,171843.0,46.6078,46.6242,46.5996,46.5996,171843.0
2015-07-27 15:55:00,56.93,57.02,56.9,57.0,536522.0,46.6078,46.6815,46.5833,46.6651,536522.0
2015-07-28 09:30:00,57.38,57.4,56.73,56.76,278812.0,46.9762,46.9926,46.4441,46.4687,278812.0
2015-07-28 09:35:00,56.76,56.85,56.67,56.7,152910.0,46.4687,46.5423,46.395,46.4195,152910.0
2015-07-28 09:40:00,56.7,56.8,56.69,56.76,95027.0,46.4195,46.5014,46.4113,46.4687,95027.0
2015-07-28 09:45:00,56.78,56.78,56.56,56.58,137199.0,46.485,46.485,46.3049,46.3213,137199.0
2015-07-28 09:50:00,56.59,56.83,56.56,56.81,115149.0,46.3295,46.526,46.3049,46.5096,115149.0
2015-07-28 09:55:00,56.82,56.86,56.78,56.85,96176.0,46.5178,46.5505,46.485,46.5423,96176.0
2015-07-28 10:00:00,56.83,56.83,56.73,56.78,79649.0,46.526,46.526,46.4441,46.485,79649.0
2015-07-28 10:05:00,56.77,56.79,56.65,56.71,86387.0,46.4768,46.4932,46.3786,46.4277,86387.0
2015-07-28 10:10:00,56.73,56.82,56.73,56.79,103619.0,46.4441,46.5178,46.4441,46.4932,103619.0
2015-07-28 10:15:00,56.8,56.8,56.71,56.72,81044.0,46.5014,46.5014,46.4277,46.4359,81044.0
2015-07-28 10:20:00,56.73,56.81,56.69,56.8,71264.0,46.4441,46.5096,46.4113,46.5014,71264.0
2015-07-28 10:25:00,56.8,56.81,56.67,56.68,245665.0,46.5014,46.5096,46.395,46.4032,245665.0
2015-07-28 10:30:00,56.67,56.76,56.62,56.68,104835.0,46.395,46.4687,46.354,46.4032,104835.0
2015-07-28 10:35:00,56.67,56.74,56.64,56.67,98571.0,46.395,46.4523,46.3704,46.395,98571.0
2015-07-28 10:40:00,56.68,56.79,56.68,56.79,110720.0,46.4032,46.4932,46.4032,46.4932,110720.0
2015-07-28 10:45:00,56.78,56.8,56.74,56.76,105333.0,46.485,46.5014,46.4523,46.4687,105333.0
2015-07-28 10:50:00,56.76,56.8,56.75,56.78,95182.0,46.4687,46.5014,46.4605,46.485,95182.0
2015-07-28 10:55:00,56.78,56.81,56.75,56.76,87636.0,46.485,46.5096,46.4605,46.4687,87636.0
2015-07-28 11:00:00,56.77,56.79,56.75,56.77,73092.0,46.4768,46.4932,46.4605,46.4768,73092.0
2015-07-28 11:05:00,56.78,56.8,56.69,56.76,125733.0,46.485,46.5014,46.4113,46.4687,125733.0
2015-07-28 11:10:00,56.76,56.81,56.75,56.77,64188.0,46.4687,46.5096,46.4605,46.4768,64188.0
2015-07-28 11:15:00,56.77,56.81,56.75,56.79,55600.0,46.4768,46.5096,46.4605,46.4932,55600.0
2015-07-28 11:20:00,56.8,56.84,56.77,56.84,79288.0,46.5014,46.5341,46.4768,46.5341,79288.0
2015-07-28 11:25:00,56.84,56.99,56.84,56.98,88530.0,46.5341,46.6569,46.5341,46.6488,88530.0
2015-07-28 11:30:00,56.99,57.03,56.95,57.0,76090.0,46.6569,46.6897,46.6242,46.6651,76090.0
2015-07-28 11:35:00,57.0,57.0,56.91,56.92,41719.0,46.6651,46.6651,46.5915,46.5996,41719.0
2015-07-28 11:40:00,56.93,56.97,56.92,56.94,54805.0,46.6078,46.6406,46.5996,46.616,54805.0
2015-07-28 11:45:00,56.94,56.95,56.9,56.92,36163.0,46.616,46.6242,46.5833,46.5996,36163.0
2015-07-28 11:50:00,56.92,56.92,56.87,56.89,37130.0,46.5996,46.5996,46.5587,46.5751,37130.0
2015-07-28 11:55:00,56.89,56.94,56.87,56.94,121342.0,46.5751,46.616,46.5587,46.616,121342.0
2015-07-28 12:00:00,56.93,56.99,56.93,56.98,72616.0,46.6078,46.6569,46.6078,46.6488,72616.0
2015-07-28 12:05:00,56.98,57.0,56.94,56.95,55305.0,46.6488,46.6651,46.616,46.6242,55305.0
2015-07-28 12:10:00,56.95,56.95,56.91,56.92,52357.0,46.6242,46.6242,46.5915,46.5996,52357.0
2015-07-28 12:15:00,56.91,57.0,56.91,56.98,76453.0,46.5915,46.6651,46.5915,46.6488,76453.0
2015-07-28 12:20:00,56.99,57.03,56.95,57.03,88163.0,46.6569,46.6897,46.6242,46.6897,88163.0
2015-07-28 12:25:00,57.03,57.05,57.01,57.04,42456.0,46.6897,46.7061,46.6733,46.6979,42456.0
2015-07-28 12:30:00,57.03,57.08,56.99,57.08,68492.0,46.6897,46.7306,46.6569,46.7306,68492.0
2015-07-28 12:35:00,57.08,57.09,57.04,57.06,44266.0,46.7306,46.7388,46.6979,46.7143,44266.0
2015-07-28 12:40:00,57.06,57.1,57.06,57.1,33715.0,46.7143,46.747,46.7143,46.747,33715.0
2015-07-28 12:45:00,57.1,57.15,57.09,57.15,70698.0,46.747,46.7879,46.7388,46.7879,70698.0
2015-07-28 12:50:00,57.14,57.23,57.14,57.22,31745.0,46.7798,46.8534,46.7798,46.8452,31745.0
2015-07-28 12:55:00,57.23,57.29,57.21,57.29,82418.0,46.8534,46.9026,46.8371,46.9026,82418.0
2015-07-28 13:00:00,57.27,57.28,57.21,57.23,76589.0,46.8862,46.8944,46.8371,46.8534,76589.0
2015-07-28 13:05:00,57.24,57.37,57.23,57.35,75872.0,46.8616,46.968,46.8534,46.9517,75872.0
2015-07-28 13:10:00,57.35,57.37,57.31,57.34,74050.0,46.9517,46.968,46.9189,46.9435,74050.0
2015-07-28 13:15:00,57.34,57.36,57.26,57.27,137871.0,46.9435,46.9599,46.878,46.8862,137871.0
2015-07-28 13:20:00,57.28,57.33,57.27,57.31,125232.0,46.8944,46.9353,46.8862,46.9189,125232.0
2015-07-28 13:25:00,57.3,57.32,57.19,57.2,112521.0,46.9107,46.9271,46.8207,46.8289,112521.0
2015-07-28 13:30:00,57.2,57.23,57.14,57.15,128840.0,46.8289,46.8534,46.7798,46.7879,128840.0
2015-07-28 13:35:00,57.15,57.22,57.1,57.12,149532.0,46.7879,46.8452,46.747,46.7634,149532.0
2015-07-28 13:40:00,57.12,57.2,57.12,57.16,137051.0,46.7634,46.8289,46.7634,46.7961,137051.0
2015-07-28 13:45:00,57.16,57.16,57.09,57.1,148931.0,46.7961,46.7961,46.7388,46.747,148931.0
2015-07-28 13:50:00,57.1,57.11,57.07,57.09,34563.0,46.747,46.7552,46.7224,46.7388,34563.0
2015-07-28 13:55:00,57.08,57.17,57.08,57.14,62018.0,46.7306,46.8043,46.7306,46.7798,62018.0
2015-07-28 14:00:00,57.14,57.15,57.06,57.12,83983.0,46.7798,46.7879,46.7143,46.7634,83983.0
2015-07-28 14:05:00,57.12,57.23,57.09,57.23,60405.0,46.7634,46.8534,46.7388,46.8534,60405.0
2015-07-28 14:10:00,57.22,57.23,57.13,57.2,78577.0,46.8452,46.8534,46.7716,46.8289,78577.0
2015-07-28 14:15:00,57.2,57.24,57.17,57.2,69483.0,46.8289,46.8616,46.8043,46.8289,69483.0
2015-07-28 14:20:00,57.2,57.2,57.14,57.17,51119.0,46.8289,46.8289,46.7798,46.8043,51119.0
2015-07-28 14:25:00,57.17,57.19,57.16,57.16,42066.0,46.8043,46.8207,46.7961,46.7961,42066.0
2015-07-28 14:30:00,57.16,57.17,57.08,57.09,60948.0,46.7961,46.8043,46.7306,46.7388,60948.0
2015-07-28 14:35:00,57.1,57.1,57.02,57.05,117162.0,46.747,46.747,46.6815,46.7061,117162.0
2015-07-28 14:40:00,57.05,57.07,57.02,57.03,112402.0,46.7061,46.7224,46.6815,46.6897,112402.0
2015-07-28 14:45:00,57.03,57.07,57.0,57.05,86109.0,46.6897,46.7224,46.6651,46.7061,86109.0
2015-07-28 14:50:00,57.05,57.08,57.03,57.05,69342.0,46.7061,46.7306,46.6897,46.7061,69342.0
2015-07-28 14:55:00,57.05,57.11,57.03,57.1,96822.0,46.7061,46.7552,46.6897,46.747,96822.0
2015-07-28 15:00:00,57.09,57.13,57.04,57.05,84500.0,46.7388,46.7716,46.6979,46.7061,84500.0
2015-07-28 15:05:00,57.04,57.05,57.0,57.0,88816.0,46.6979,46.7061,46.6651,46.6651,88816.0
2015-07-28 15:10:00,57.01,57.01,56.94,56.95,103646.0,46.6733,46.6733,46.616,46.6242,103646.0
2015-07-28 15:15:00,56.94,57.03,56.92,57.03,66587.0,46.616,46.6897,46.5996,46.6897,66587.0
2015-07-28 15:20:00,57.03,57.03,56.96,56.97,77077.0,46.6897,46.6897,46.6324,46.6406,77077.0
2015-07-28 15:25:00,56.98,57.0,56.92,56.93,63567.0,46.6488,46.6651,46.5996,46.6078,63567.0
2015-07-28 15:30:00,56.93,57.03,56.92,57.02,91382.0,46.6078,46.6897,46.5996,46.6815,91382.0
2015-07-28 15:35:00,57.01,57.06,57.01,57.04,105887.0,46.6733,46.7143,46.6733,46.6979,105887.0
2015-07-28 15:40:00,57.04,57.1,57.02,57.1,93252.0,46.6979,46.747,46.6815,46.747,93252.0
2015-07-28 15:45:00,57.09,57.09,57.03,57.06,159804.0,46.7388,46.7388,46.6897,46.7143,159804.0
2015-07-28 15:50:00,57.05,57.1,57.02,57.07,142724.0,46.7061,46.747,46.6815,46.7224,142724.0
2015-07-28 15:55:00,57.08,57.16,57.07,57.14,258825.0,46.7306,46.7961,46.7224,46.7798,258825.0
2015-07-29 09:30:00,57.38,57.49,57.19,57.47,249860.0,46.9762,47.0663,46.8207,47.0499,249860.0
2015-07-29 09:35:00,57.43,57.56,57.29,57.51,136141.0,47.0172,47.1236,46.9026,47.0827,136141.0
2015-07-29 09:40:00,57.49,57.57,57.33,57.33,78629.0,47.0663,47.1318,46.9353,46.9353,78629.0
2015-07-29 09:45:00,57.34,57.47,57.33,57.39,78361.0,46.9435,47.0499,46.9353,46.9844,78361.0
2015-07-29 09:50:00,57.38,57.42,57.29,57.37,81218.0,46.9762,47.009,46.9026,46.968,81218.0
2015-07-29 09:55:00,57.37,57.43,57.33,57.41,83693.0,46.968,47.0172,46.9353,47.0008,83693.0
2015-07-29 10:00:00,57.41,57.47,57.34,57.41,66281.0,47.0008,47.0499,46.9435,47.0008,66281.0
2015-07-29 10:05:00,57.43,57.59,57.39,57.59,119320.0,47.0172,47.1482,46.9844,47.1482,119320.0
2015-07-29 10:10:00,57.59,57.7,57.58,57.64,152173.0,47.1482,47.2382,47.14,47.1891,152173.0
2015-07-29 10:15:00,57.64,57.78,57.58,57.76,159999.0,47.1891,47.3037,47.14,47.2873,159999.0
2015-07-29 10:20:00,57.75,57.8,57.65,57.66,119819.0,47.2791,47.3201,47.1973,47.2055,119819.0
2015-07-29 10:25:00,57.66,57.67,57.55,57.6,108768.0,47.2055,47.2137,47.1154,47.1563,108768.0
2015-07-29 10:30:00,57.6,57.66,57.6,57.62,91559.0,47.1563,47.2055,47.1563,47.1727,91559.0
2015-07-29 10:35:00,57.61,57.66,57.59,57.65,161793.0,47.1645,47.2055,47.1482,47.1973,161793.0
2015-07-29 10:40:00,57.65,57.72,57.6,57.63,78932.0,47.1973,47.2546,47.1563,47.1809,78932.0
2015-07-29 10:45:00,57.63,57.67,57.6,57.65,73448.0,47.1809,47.2137,47.1563,47.1973,73448.0
2015-07-29 10:50:00,57.65,57.74,57.64,57.74,108285.0,47.1973,47.271,47.1891,47.271,108285.0
2015-07-29 10:55:00,57.73,57.77,57.65,57.66,96759.0,47.2628,47.2955,47.1973,47.2055,96759.0
2015-07-29 11:00:00,57.66,57.69,57.6,57.64,64187.0,47.2055,47.23,47.1563,47.1891,64187.0
2015-07-29 11:05:00,57.63,57.63,57.54,57.59,108371.0,47.1809,47.1809,47.1072,47.1482,108371.0
2015-07-29 11:10:00,57.6,57.62,57.49,57.55,76179.0,47.1563,47.1727,47.0663,47.1154,76179.0
2015-07-29 11:15:00,57.55,57.56,57.52,57.54,58652.0,47.1154,47.1236,47.0909,47.1072,58652.0
2015-07-29 11:20:00,57.54,57.59,57.48,57.48,85180.0,47.1072,47.1482,47.0581,47.0581,85180.0
2015-07-29 11:25:00,57.49,57.52,57.45,57.46,50992.0,47.0663,47.0909,47.0335,47.0417,50992.0
2015-07-29 11:30:00,57.46,57.57,57.46,57.54,76122.0,47.0417,47.1318,47.0417,47.1072,76122.0
2015-07-29 11:35:00,57.54,57.63,57.54,57.57,57605.0,47.1072,47.1809,47.1072,47.1318,57605.0
2015-07-29 11:40:00,57.58,57.66,57.56,57.56,61328.0,47.14,47.2055,47.1236,47.1236,61328.0
2015-07-29 11:45:00,57.57,57.63,57.49,57.53,154717.0,47.1318,47.1809,47.0663,47.099,154717.0
2015-07-29 11:50:00,57.53,57.54,57.4,57.4,141527.0,47.099,47.1072,46.9926,46.9926,141527.0
2015-07-29 11:55:00,57.4,57.41,57.37,57.37,101804.0,46.9926,47.0008,46.968,46.968,101804.0
2015-07-29 12:00:00,57.38,57.38,57.29,57.31,174198.0,46.9762,46.9762,46.9026,46.9189,174198.0
2015-07-29 12:05:00,57.32,57.36,57.3,57.31,79382.0,46.9271,46.9599,46.9107,46.9189,79382.0
2015-07-29 12:10:00,57.31,57.33,57.27,57.3,68903.0,46.9189,46.9353,46.8862,46.9107,68903.0
2015-07-29 12:15:00,57.3,57.3,57.18,57.25,159781.0,46.9107,46.9107,46.8125,46.8698,159781.0
2015-07-29 12:20:00,57.25,57.25,57.21,57.23,63026.0,46.8698,46.8698,46.8371,46.8534,63026.0
2015-07-29 12:25:00,57.23,57.24,57.16,57.18,91236.0,46.8534,46.8616,46.7961,46.8125,91236.0
2015-07-29 12:30:00,57.19,57.25,57.18,57.2,79705.0,46.8207,46.8698,46.8125,46.8289,79705.0
2015-07-29 12:35:00,57.2,57.29,57.19,57.29,42856.0,46.8289,46.9026,46.8207,46.9026,42856.0
2015-07-29 12:40:00,57.29,57.31,57.23,57.25,76104.0,46.9026,46.9189,46.8534,46.8698,76104.0
2015-07-29 12:45:00,57.24,57.31,57.24,57.29,39348.0,46.8616,46.9189,46.8616,46.9026,39348.0
2015-07-29 12:50:00,57.29,57.3,57.21,57.21,60595.0,46.9026,46.9107,46.8371,46.8371,60595.0
2015-07-29 12:55:00,57.21,57.26,57.2,57.25,46648.0,46.8371,46.878,46.8289,46.8698,46648.0
2015-07-29 13:00:00,57.25,57.25,57.19,57.2,43858.0,46.8698,46.8698,46.8207,46.8289,43858.0
2015-07-29 13:05:00,57.19,57.21,57.14,57.15,65557.0,46.8207,46.8371,46.7798,46.7879,65557.0
2015-07-29 13:10:00,57.15,57.26,57.15,57.26,48294.0,46.7879,46.878,46.7879,46.878,48294.0
2015-07-29 13:15:00,57.26,57.34,57.25,57.33,56828.0,46.878,46.9435,46.8698,46.9353,56828.0
2015-07-29 13:20:00,57.33,57.33,57.27,57.29,70437.0,46.9353,46.9353,46.8862,46.9026,70437.0
2015-07-29 13:25:00,57.29,57.35,57.28,57.32,57567.0,46.9026,46.9517,46.8944,46.9271,57567.0
2015-07-29 13:30:00,57.32,57.32,57.26,57.29,70542.0,46.9271,46.9271,46.878,46.9026,70542.0
2015-07-29 13:35:00,57.29,57.3,57.21,57.24,51686.0,46.9026,46.9107,46.8371,46.8616,51686.0
2015-07-29 13:40:00,57.24,57.25,57.21,57.23,37811.0,46.8616,46.8698,46.8371,46.8534,37811.0
2015-07-29 13:45:00,57.23,57.24,57.16,57.18,53644.0,46.8534,46.8616,46.7961,46.8125,53644.0
2015-07-29 13:50:00,57.18,57.24,57.17,57.22,31845.0,46.8125,46.8616,46.8043,46.8452,31845.0
2015-07-29 13:55:00,57.22,57.31,57.2,57.24,60767.0,46.8452,46.9189,46.8289,46.8616,60767.0
2015-07-29 14:00:00,57.24,57.47,57.14,57.2,104977.0,46.8616,47.0499,46.7798,46.8289,104977.0
2015-07-29 14:05:00,57.21,57.31,57.2,57.27,91074.0,46.8371,46.9189,46.8289,46.8862,91074.0
2015-07-29 14:10:00,57.27,57.38,57.24,57.37,60544.0,46.8862,46.9762,46.8616,46.968,60544.0
2015-07-29 14:15:00,57.37,57.42,57.36,57.4,76099.0,46.968,47.009,46.9599,46.9926,76099.0
2015-07-29 14:20:00,57.4,57.45,57.34,57.38,62973.0,46.9926,47.0335,46.9435,46.9762,62973.0
2015-07-29 14:25:00,57.38,57.47,57.37,57.4,87627.0,46.9762,47.0499,46.968,46.9926,87627.0
2015-07-29 14:30:00,57.4,57.49,57.4,57.49,60754.0,46.9926,47.0663,46.9926,47.0663,60754.0
2015-07-29 14:35:00,57.49,57.5,57.45,57.49,80655.0,47.0663,47.0745,47.0335,47.0663,80655.0
2015-07-29 14:40:00,57.49,57.65,57.49,57.61,145523.0,47.0663,47.1973,47.0663,47.1645,145523.0
2015-07-29 14:45:00,57.61,57.7,57.58,57.68,151359.0,47.1645,47.2382,47.14,47.2218,151359.0
2015-07-29 14:50:00,57.68,57.72,57.63,57.66,82082.0,47.2218,47.2546,47.1809,47.2055,82082.0
2015-07-29 14:55:00,57.66,57.69,57.58,57.59,88312.0,47.2055,47.23,47.14,47.1482,88312.0
2015-07-29 15:00:00,57.6,57.66,57.57,57.6,83998.0,47.1563,47.2055,47.1318,47.1563,83998.0
2015-07-29 15:05:00,57.59,57.62,57.5,57.52,87190.0,47.1482,47.1727,47.0745,47.0909,87190.0
2015-07-29 15:10:00,57.52,57.61,57.52,57.6,78696.0,47.0909,47.1645,47.0909,47.1563,78696.0
2015-07-29 15:15:00,57.59,57.64,57.53,57.61,89551.0,47.1482,47.1891,47.099,47.1645,89551.0
2015-07-29 15:20:00,57.61,57.64,57.56,57.63,112320.0,47.1645,47.1891,47.1236,47.1809,112320.0
2015-07-29 15:25:00,57.62,57.66,57.56,57.59,132080.0,47.1727,47.2055,47.1236,47.1482,132080.0
2015-07-29 15:30:00,57.59,57.64,57.54,57.55,118489.0,47.1482,47.1891,47.1072,47.1154,118489.0
2015-07-29 15:35:00,57.55,57.64,57.55,57.64,109412.0,47.1154,47.1891,47.1154,47.1891,109412.0
2015-07-29 15:40:00,57.64,57.69,57.62,57.63,130414.0,47.1891,47.23,47.1727,47.1809,130414.0
2015-07-29 15:45:00,57.64,57.67,57.57,57.64,205502.0,47.1891,47.2137,47.1318,47.1891,205502.0
2015-07-29 15:50:00,57.64,57.65,57.57,57.61,194026.0,47.1891,47.1973,47.1318,47.1645,194026.0
2015-07-29 15:55:00,57.62,57.63,57.49,57.51,355193.0,47.1727,47.1809,47.0663,47.0827,355193.0
2015-07-30 09:30:00,57.3,57.62,57.2,57.3,218746.0,46.9107,47.1727,46.8289,46.9107,218746.0
2015-07-30 09:35:00,57.29,57.42,57.15,57.2,50007.0,46.9026,47.009,46.7879,46.8289,50007.0
2015-07-30 09:40:00,57.22,57.22,57.01,57.15,83385.0,46.8452,46.8452,46.6733,46.7879,83385.0
2015-07-30 09:45:00,57.12,57.15,57.01,57.06,106064.0,46.7634,46.7879,46.6733,46.7143,106064.0
2015-07-30 09:50:00,57.05,57.17,57.05,57.17,63125.0,46.7061,46.8043,46.7061,46.8043,63125.0
2015-07-30 09:55:00,57.16,57.23,57.07,57.07,87016.0,46.7961,46.8534,46.7224,46.7224,87016.0
2015-07-30 10:00:00,57.07,57.1,57.02,57.08,101666.0,46.7224,46.747,46.6815,46.7306,101666.0
2015-07-30 10:05:00,57.08,57.11,57.05,57.06,140252.0,46.7306,46.7552,46.7061,46.7143,140252.0
2015-07-30 10:10:00,57.06,57.08,57.02,57.05,70323.0,46.7143,46.7306,46.6815,46.7061,70323.0
2015-07-30 10:15:00,57.05,57.19,57.05,57.18,66346.0,46.7061,46.8207,46.7061,46.8125,66346.0
2015-07-30 10:20:00,57.19,57.27,57.18,57.24,66344.0,46.8207,46.8862,46.8125,46.8616,66344.0
2015-07-30 10:25:00,57.24,57.28,57.2,57.24,68930.0,46.8616,46.8944,46.8289,46.8616,68930.0
2015-07-30 10:30:00,57.25,57.37,57.25,57.29,57977.0,46.8698,46.968,46.8698,46.9026,57977.0
2015-07-30 10:35:00,57.29,57.35,57.22,57.24,51309.0,46.9026,46.9517,46.8452,46.8616,51309.0
2015-07-30 10:40:00,57.24,57.33,57.2,57.25,44331.0,46.8616,46.9353,46.8289,46.8698,44331.0
2015-07-30 10:45:00,57.26,57.35,57.26,57.31,86191.0,46.878,46.9517,46.878,46.9189,86191.0
2015-07-30 10:50:00,57.32,57.47,57.32,57.45,114616.0,46.9271,47.0499,46.9271,47.0335,114616.0
2015-07-30 10:55:00,57.45,57.5,57.33,57.38,92920.0,47.0335,47.0745,46.9353,46.9762,92920.0
2015-07-30 11:00:00,57.38,57.46,57.36,57.45,119352.0,46.9762,47.0417,46.9599,47.0335,119352.0
2015-07-30 11:05:00,57.43,57.46,57.37,57.41,45463.0,47.0172,47.0417,46.968,47.0008,45463.0
2015-07-30 11:10:00,57.42,57.54,57.41,57.54,74941.0,47.009,47.1072,47.0008,47.1072,74941.0
2015-07-30 11:15:00,57.54,57.66,57.54,57.62,69522.0,47.1072,47.2055,47.1072,47.1727,69522.0
2015-07-30 11:20:00,57.62,57.75,57.62,57.75,81674.0,47.1727,47.2791,47.1727,47.2791,81674.0
2015-07-30 11:25:00,57.73,57.8,57.62,57.65,84575.0,47.2628,47.3201,47.1727,47.1973,84575.0
2015-07-30 11:30:00,57.65,57.69,57.64,57.65,70802.0,47.1973,47.23,47.1891,47.1973,70802.0
2015-07-30 11:35:00,57.65,57.76,57.65,57.73,61205.0,47.1973,47.2873,47.1973,47.2628,61205.0
2015-07-30 11:40:00,57.72,57.74,57.68,57.74,40494.0,47.2546,47.271,47.2218,47.271,40494.0
2015-07-30 11:45:00,57.74,57.76,57.68,57.7,64370.0,47.271,47.2873,47.2218,47.2382,64370.0
2015-07-30 11:50:00,57.69,57.7,57.64,57.66,40484.0,47.23,47.2382,47.1891,47.2055,40484.0
2015-07-30 11:55:00,57.67,57.67,57.62,57.66,56959.0,47.2137,47.2137,47.1727,47.2055,56959.0
2015-07-30 12:00:00,57.67,57.75,57.66,57.7,96963.0,47.2137,47.2791,47.2055,47.2382,96963.0
2015-07-30 12:05:00,57.7,57.7,57.66,57.66,43243.0,47.2382,47.2382,47.2055,47.2055,43243.0
2015-07-30 12:10:00,57.66,57.67,57.6,57.66,70324.0,47.2055,47.2137,47.1563,47.2055,70324.0
2015-07-30 12:15:00,57.67,57.69,57.62,57.65,49044.0,47.2137,47.23,47.1727,47.1973,49044.0
2015-07-30 12:20:00,57.65,57.75,57.64,57.71,76757.0,47.1973,47.2791,47.1891,47.2464,76757.0
2015-07-30 12:25:00,57.71,57.77,57.67,57.74,70264.0,47.2464,47.2955,47.2137,47.271,70264.0
2015-07-30 12:30:00,57.75,57.79,57.71,57.72,33615.0,47.2791,47.3119,47.2464,47.2546,33615.0
2015-07-30 12:35:00,57.71,57.77,57.7,57.75,31948.0,47.2464,47.2955,47.2382,47.2791,31948.0
2015-07-30 12:40:00,57.75,57.8,57.74,57.78,54983.0,47.2791,47.3201,47.271,47.3037,54983.0
2015-07-30 12:45:00,57.79,57.8,57.76,57.79,36689.0,47.3119,47.3201,47.2873,47.3119,36689.0
2015-07-30 12:50:00,57.79,57.83,57.78,57.82,40698.0,47.3119,47.3446,47.3037,47.3365,40698.0
2015-07-30 12:55:00,57.82,57.85,57.8,57.84,66309.0,47.3365,47.361,47.3201,47.3528,66309.0
2015-07-30 13:00:00,57.85,57.92,57.85,57.85,63868.0,47.361,47.4183,47.361,47.361,63868.0
2015-07-30 13:05:00,57.85,57.9,57.82,57.9,81238.0,47.361,47.402,47.3365,47.402,81238.0
2015-07-30 13:10:00,57.9,57.91,57.85,57.89,55391.0,47.402,47.4101,47.361,47.3938,55391.0
2015-07-30 13:15:00,57.89,57.92,57.87,57.9,60420.0,47.3938,47.4183,47.3774,47.402,60420.0
2015-07-30 13:20:00,57.91,57.92,57.84,57.91,173248.0,47.4101,47.4183,47.3528,47.4101,173248.0
2015-07-30 13:25:00,57.91,57.98,57.88,57.98,73854.0,47.4101,47.4674,47.3856,47.4674,73854.0
2015-07-30 13:30:00,57.99,57.99,57.93,57.94,151301.0,47.4756,47.4756,47.4265,47.4347,151301.0
2015-07-30 13:35:00,57.94,57.99,57.93,57.96,68076.0,47.4347,47.4756,47.4265,47.4511,68076.0
2015-07-30 13:40:00,57.95,57.95,57.89,57.89,55231.0,47.4429,47.4429,47.3938,47.3938,55231.0
2015-07-30 13:45:00,57.9,57.93,57.87,57.92,39661.0,47.402,47.4265,47.3774,47.4183,39661.0
2015-07-30 13:50:00,57.93,57.98,57.91,57.93,117116.0,47.4265,47.4674,47.4101,47.4265,117116.0
2015-07-30 13:55:00,57.93,57.95,57.91,57.93,22099.0,47.4265,47.4429,47.4101,47.4265,22099.0
2015-07-30 14:00:00,57.93,58.07,57.92,58.07,118368.0,47.4265,47.5411,47.4183,47.5411,118368.0
2015-07-30 14:05:00,58.06,58.07,57.99,58.01,96838.0,47.5329,47.5411,47.4756,47.492,96838.0
2015-07-30 14:10:00,58.01,58.04,58.0,58.02,63679.0,47.492,47.5166,47.4838,47.5002,63679.0
2015-07-30 14:15:00,58.02,58.03,57.97,57.98,75463.0,47.5002,47.5084,47.4593,47.4674,75463.0
2015-07-30 14:20:00,57.98,58.01,57.94,57.97,59719.0,47.4674,47.492,47.4347,47.4593,59719.0
2015-07-30 14:25:00,57.96,57.97,57.91,57.96,44572.0,47.4511,47.4593,47.4101,47.4511,44572.0
2015-07-30 14:30:00,57.95,57.98,57.94,57.96,232887.0,47.4429,47.4674,47.4347,47.4511,232887.0
2015-07-30 14:35:00,57.95,58.02,57.95,57.97,68506.0,47.4429,47.5002,47.4429,47.4593,68506.0
2015-07-30 14:40:00,57.96,57.96,57.93,57.96,40311.0,47.4511,47.4511,47.4265,47.4511,40311.0
2015-07-30 14:45:00,57.94,57.99,57.94,57.97,53243.0,47.4347,47.4756,47.4347,47.4593,53243.0
2015-07-30 14:50:00,57.97,58.0,57.96,57.98,141413.0,47.4593,47.4838,47.4511,47.4674,141413.0
2015-07-30 14:55:00,57.98,58.01,57.96,57.97,81332.0,47.4674,47.492,47.4511,47.4593,81332.0
2015-07-30 15:00:00,57.97,58.02,57.97,58.02,41111.0,47.4593,47.5002,47.4593,47.5002,41111.0
2015-07-30 15:05:00,58.01,58.03,57.97,57.98,96855.0,47.492,47.5084,47.4593,47.4674,96855.0
2015-07-30 15:10:00,57.98,57.99,57.94,57.97,43523.0,47.4674,47.4756,47.4347,47.4593,43523.0
2015-07-30 15:15:00,57.96,57.97,57.93,57.93,57166.0,47.4511,47.4593,47.4265,47.4265,57166.0
2015-07-30 15:20:00,57.93,57.97,57.93,57.94,146779.0,47.4265,47.4593,47.4265,47.4347,146779.0
2015-07-30 15:25:00,57.95,58.04,57.94,58.0,153414.0,47.4429,47.5166,47.4347,47.4838,153414.0
2015-07-30 15:30:00,58.0,58.01,57.97,57.98,83274.0,47.4838,47.492,47.4593,47.4674,83274.0
2015-07-30 15:35:00,57.98,58.04,57.94,58.03,136479.0,47.4674,47.5166,47.4347,47.5084,136479.0
2015-07-30 15:40:00,58.03,58.1,58.03,58.09,152656.0,47.5084,47.5657,47.5084,47.5575,152656.0
2015-07-30 15:45:00,58.1,58.15,58.08,58.13,229164.0,47.5657,47.6066,47.5493,47.5903,229164.0
2015-07-30 15:50:00,58.14,58.14,58.07,58.11,152217.0,47.5984,47.5984,47.5411,47.5739,152217.0
2015-07-30 15:55:00,58.1,58.11,58.01,58.06,219153.0,47.5657,47.5739,47.492,47.5329,219153.0
2015-07-31 09:30:00,58.44,58.44,58.04,58.08,239019.0,47.844,47.844,47.5166,47.5493,239019.0
2015-07-31 09:35:00,58.1,58.1,57.77,57.79,127204.0,47.5657,47.5657,47.2955,47.3119,127204.0
2015-07-31 09:40:00,57.79,58.09,57.73,58.07,90226.0,47.3119,47.5575,47.2628,47.5411,90226.0
2015-07-31 09:45:00,58.08,58.09,57.8,57.91,68358.0,47.5493,47.5575,47.3201,47.4101,68358.0
2015-07-31 09:50:00,57.93,57.97,57.85,57.89,61748.0,47.4265,47.4593,47.361,47.3938,61748.0
2015-07-31 09:55:00,57.9,57.96,57.82,57.83,97466.0,47.402,47.4511,47.3365,47.3446,97466.0
2015-07-31 10:00:00,57.85,57.96,57.83,57.86,57082.0,47.361,47.4511,47.3446,47.3692,57082.0
2015-07-31 10:05:00,57.87,57.96,57.85,57.94,54447.0,47.3774,47.4511,47.361,47.4347,54447.0
2015-07-31 10:10:00,57.94,57.96,57.9,57.93,81636.0,47.4347,47.4511,47.402,47.4265,81636.0
2015-07-31 10:15:00,57.92,58.07,57.92,58.07,67803.0,47.4183,47.5411,47.4183,47.5411,67803.0
2015-07-31 10:20:00,58.07,58.15,58.03,58.15,45925.0,47.5411,47.6066,47.5084,47.6066,45925.0
2015-07-31 10:25:00,58.15,58.2,58.14,58.17,48507.0,47.6066,47.6476,47.5984,47.623,48507.0
2015-07-31 10:30:00,58.18,58.18,58.06,58.08,69047.0,47.6312,47.6312,47.5329,47.5493,69047.0
2015-07-31 10:35:00,58.09,58.09,58.0,58.0,53053.0,47.5575,47.5575,47.4838,47.4838,53053.0
2015-07-31 10:40:00,58.01,58.01,57.94,57.96,65103.0,47.492,47.492,47.4347,47.4511,65103.0
2015-07-31 10:45:00,57.96,58.09,57.95,58.09,71936.0,47.4511,47.5575,47.4429,47.5575,71936.0
2015-07-31 10:50:00,58.1,58.19,58.08,58.18,52000.0,47.5657,47.6394,47.5493,47.6312,52000.0
2015-07-31 10:55:00,58.17,58.26,58.15,58.19,56390.0,47.623,47.6967,47.6066,47.6394,56390.0
2015-07-31 11:00:00,58.18,58.21,58.12,58.13,37596.0,47.6312,47.6557,47.5821,47.5903,37596.0
2015-07-31 11:05:00,58.13,58.19,58.11,58.13,73179.0,47.5903,47.6394,47.5739,47.5903,73179.0
2015-07-31 11:10:00,58.14,58.14,58.0,58.01,55636.0,47.5984,47.5984,47.4838,47.492,55636.0
2015-07-31 11:15:00,58.02,58.05,57.99,58.05,48876.0,47.5002,47.5248,47.4756,47.5248,48876.0
2015-07-31 11:20:00,58.04,58.11,58.04,58.06,48736.0,47.5166,47.5739,47.5166,47.5329,48736.0
2015-07-31 11:25:00,58.06,58.15,58.04,58.14,30479.0,47.5329,47.6066,47.5166,47.5984,30479.0
2015-07-31 11:30:00,58.15,58.16,58.07,58.08,41697.0,47.6066,47.6148,47.5411,47.5493,41697.0
2015-07-31 11:35:00,58.08,58.15,58.07,58.14,65203.0,47.5493,47.6066,47.5411,47.5984,65203.0
2015-07-31 11:40:00,58.13,58.15,58.12,58.15,126739.0,47.5903,47.6066,47.5821,47.6066,126739.0
2015-07-31 11:45:00,58.16,58.16,58.13,58.15,30925.0,47.6148,47.6148,47.5903,47.6066,30925.0
2015-07-31 11:50:00,58.15,58.15,58.04,58.04,30084.0,47.6066,47.6066,47.5166,47.5166,30084.0
2015-07-31 11:55:00,58.04,58.06,58.03,58.05,29678.0,47.5166,47.5329,47.5084,47.5248,29678.0
2015-07-31 12:00:00,58.06,58.11,58.06,58.1,35512.0,47.5329,47.5739,47.5329,47.5657,35512.0
2015-07-31 12:05:00,58.11,58.14,58.1,58.14,19132.0,47.5739,47.5984,47.5657,47.5984,19132.0
2015-07-31 12:10:00,58.14,58.16,58.13,58.15,48946.0,47.5984,47.6148,47.5903,47.6066,48946.0
2015-07-31 12:15:00,58.15,58.18,58.13,58.16,35861.0,47.6066,47.6312,47.5903,47.6148,35861.0
2015-07-31 12:20:00,58.16,58.19,58.14,58.17,35183.0,47.6148,47.6394,47.5984,47.623,35183.0
2015-07-31 12:25:00,58.17,58.19,58.16,58.19,22411.0,47.623,47.6394,47.6148,47.6394,22411.0
2015-07-31 12:30:00,58.19,58.19,58.14,58.17,26644.0,47.6394,47.6394,47.5984,47.623,26644.0
2015-07-31 12:35:00,58.17,58.18,58.11,58.13,33242.0,47.623,47.6312,47.5739,47.5903,33242.0
2015-07-31 12:40:00,58.13,58.15,58.12,58.13,27085.0,47.5903,47.6066,47.5821,47.5903,27085.0
2015-07-31 12:45:00,58.14,58.14,58.09,58.09,44289.0,47.5984,47.5984,47.5575,47.5575,44289.0
2015-07-31 12:50:00,58.08,58.14,58.07,58.14,26427.0,47.5493,47.5984,47.5411,47.5984,26427.0
2015-07-31 12:55:00,58.13,58.15,58.1,58.14,27073.0,47.5903,47.6066,47.5657,47.5984,27073.0
2015-07-31 13:00:00,58.15,58.18,58.12,58.15,29547.0,47.6066,47.6312,47.5821,47.6066,29547.0
2015-07-31 13:05:00,58.15,58.16,58.11,58.16,32341.0,47.6066,47.6148,47.5739,47.6148,32341.0
2015-07-31 13:10:00,58.15,58.15,58.12,58.15,18502.0,47.6066,47.6066,47.5821,47.6066,18502.0
2015-07-31 13:15:00,58.14,58.15,58.06,58.06,34137.0,47.5984,47.6066,47.5329,47.5329,34137.0
2015-07-31 13:20:00,58.07,58.1,58.05,58.06,43088.0,47.5411,47.5657,47.5248,47.5329,43088.0
2015-07-31 13:25:00,58.06,58.07,58.0,58.01,56369.0,47.5329,47.5411,47.4838,47.492,56369.0
2015-07-31 13:30:00,58.02,58.08,58.0,58.08,56428.0,47.5002,47.5493,47.4838,47.5493,56428.0
2015-07-31 13:35:00,58.09,58.09,58.02,58.03,34319.0,47.5575,47.5575,47.5002,47.5084,34319.0
2015-07-31 13:40:00,58.03,58.04,57.98,58.02,33473.0,47.5084,47.5166,47.4674,47.5002,33473.0
2015-07-31 13:45:00,58.02,58.07,58.01,58.05,21657.0,47.5002,47.5411,47.492,47.5248,21657.0
2015-07-31 13:50:00,58.04,58.06,58.0,58.05,75284.0,47.5166,47.5329,47.4838,47.5248,75284.0
2015-07-31 13:55:00,58.04,58.07,58.03,58.07,22562.0,47.5166,47.5411,47.5084,47.5411,22562.0
2015-07-31 14:00:00,58.07,58.13,58.07,58.11,62254.0,47.5411,47.5903,47.5411,47.5739,62254.0
2015-07-31 14:05:00,58.11,58.12,58.05,58.1,108764.0,47.5739,47.5821,47.5248,47.5657,108764.0
2015-07-31 14:10:00,58.1,58.11,58.06,58.1,31430.0,47.5657,47.5739,47.5329,47.5657,31430.0
2015-07-31 14:15:00,58.1,58.11,58.0,58.04,58212.0,47.5657,47.5739,47.4838,47.5166,58212.0
2015-07-31 14:20:00,58.03,58.05,57.95,57.99,76589.0,47.5084,47.5248,47.4429,47.4756,76589.0
2015-07-31 14:25:00,57.99,58.08,57.98,58.02,66404.0,47.4756,47.5493,47.4674,47.5002,66404.0
2015-07-31 14:30:00,58.02,58.08,58.01,58.03,45396.0,47.5002,47.5493,47.492,47.5084,45396.0
2015-07-31 14:35:00,58.02,58.07,58.0,58.03,125633.0,47.5002,47.5411,47.4838,47.5084,125633.0
2015-07-31 14:40:00,58.03,58.04,58.0,58.04,84718.0,47.5084,47.5166,47.4838,47.5166,84718.0
2015-07-31 14:45:00,58.03,58.07,57.95,58.05,92850.0,47.5084,47.5411,47.4429,47.5248,92850.0
2015-07-31 14:50:00,58.04,58.09,58.03,58.09,23197.0,47.5166,47.5575,47.5084,47.5575,23197.0
2015-07-31 14:55:00,58.08,58.1,58.06,58.08,35593.0,47.5493,47.5657,47.5329,47.5493,35593.0
2015-07-31 15:00:00,58.08,58.1,58.04,58.07,40795.0,47.5493,47.5657,47.5166,47.5411,40795.0
2015-07-31 15:05:00,58.07,58.07,57.98,58.0,51836.0,47.5411,47.5411,47.4674,47.4838,51836.0
2015-07-31 15:10:00,57.99,58.02,57.98,57.99,45695.0,47.4756,47.5002,47.4674,47.4756,45695.0
2015-07-31 15:15:00,57.98,58.03,57.97,58.03,85932.0,47.4674,47.5084,47.4593,47.5084,85932.0
2015-07-31 15:20:00,58.03,58.04,57.97,57.98,88068.0,47.5084,47.5166,47.4593,47.4674,88068.0
2015-07-31 15:25:00,57.98,57.98,57.86,57.92,176538.0,47.4674,47.4674,47.3692,47.4183,176538.0
2015-07-31 15:30:00,57.92,57.96,57.9,57.94,55193.0,47.4183,47.4511,47.402,47.4347,55193.0
2015-07-31 15:35:00,57.95,57.98,57.92,57.95,75907.0,47.4429,47.4674,47.4183,47.4429,75907.0
2015-07-31 15:40:00,57.94,57.98,57.91,57.95,67709.0,47.4347,47.4674,47.4101,47.4429,67709.0
2015-07-31 15:45:00,57.94,57.96,57.89,57.92,75249.0,47.4347,47.4511,47.3938,47.4183,75249.0
2015-07-31 15:50:00,57.92,57.93,57.88,57.92,159360.0,47.4183,47.4265,47.3856,47.4183,159360.0
2015-07-31 15:55:00,57.92,57.98,57.9,57.93,453452.0,47.4183,47.4674,47.402,47.4265,453452.0
2015-08-03 09:30:00,58.62,58.96,58.37,58.4,347889.0,47.9914,48.2698,47.7867,47.8113,347889.0
2015-08-03 09:35:00,58.39,58.43,58.26,58.37,104581.0,47.8031,47.8359,47.6967,47.7867,104581.0
2015-08-03 09:40:00,58.36,58.49,58.27,58.38,93056.0,47.7785,47.885,47.7049,47.7949,93056.0
2015-08-03 09:45:00,58.38,58.55,58.38,58.55,105992.0,47.7949,47.9341,47.7949,47.9341,105992.0
2015-08-03 09:50:00,58.55,58.56,58.41,58.46,90330.0,47.9341,47.9423,47.8195,47.8604,90330.0
2015-08-03 09:55:00,58.45,58.59,58.42,58.52,100347.0,47.8522,47.9668,47.8277,47.9095,100347.0
2015-08-03 10:00:00,58.51,58.57,58.3,58.32,104672.0,47.9014,47.9505,47.7294,47.7458,104672.0
2015-08-03 10:05:00,58.33,58.38,58.2,58.21,62768.0,47.754,47.7949,47.6476,47.6557,62768.0
2015-08-03 10:10:00,58.2,58.37,58.19,58.25,71284.0,47.6476,47.7867,47.6394,47.6885,71284.0
2015-08-03 10:15:00,58.25,58.27,58.16,58.2,95757.0,47.6885,47.7049,47.6148,47.6476,95757.0
2015-08-03 10:20:00,58.2,58.27,58.19,58.23,92976.0,47.6476,47.7049,47.6394,47.6721,92976.0
2015-08-03 10:25:00,58.23,58.24,58.11,58.19,98782.0,47.6721,47.6803,47.5739,47.6394,98782.0
2015-08-03 10:30:00,58.19,58.46,58.11,58.32,213511.0,47.6394,47.8604,47.5739,47.7458,213511.0
2015-08-03 10:35:00,58.31,58.31,58.18,58.25,44641.0,47.7376,47.7376,47.6312,47.6885,44641.0
2015-08-03 10:40:00,58.24,58.31,58.21,58.29,53777.0,47.6803,47.7376,47.6557,47.7212,53777.0
2015-08-03 10:45:00,58.28,58.31,58.24,58.3,101878.0,47.7131,47.7376,47.6803,47.7294,101878.0
2015-08-03 10:50:00,58.29,58.3,58.23,58.27,56740.0,47.7212,47.7294,47.6721,47.7049,56740.0
2015-08-03 10:55:00,58.27,58.3,58.22,58.23,79536.0,47.7049,47.7294,47.6639,47.6721,79536.0
2015-08-03 11:00:00,58.24,58.25,58.15,58.2,57062.0,47.6803,47.6885,47.6066,47.6476,57062.0
2015-08-03 11:05:00,58.19,58.26,58.18,58.23,71342.0,47.6394,47.6967,47.6312,47.6721,71342.0
2015-08-03 11:10:00,58.23,58.23,58.17,58.18,78314.0,47.6721,47.6721,47.623,47.6312,78314.0
2015-08-03 11:15:00,58.19,58.33,58.18,58.32,55570.0,47.6394,47.754,47.6312,47.7458,55570.0
2015-08-03 11:20:00,58.32,58.35,58.3,58.33,39680.0,47.7458,47.7704,47.7294,47.754,39680.0
2015-08-03 11:25:00,58.33,58.4,58.31,58.38,48617.0,47.754,47.8113,47.7376,47.7949,48617.0
2015-08-03 11:30:00,58.38,58.45,58.37,58.45,47691.0,47.7949,47.8522,47.7867,47.8522,47691.0
2015-08-03 11:35:00,58.45,58.45,58.4,58.4,30698.0,47.8522,47.8522,47.8113,47.8113,30698.0
2015-08-03 11:40:00,58.4,58.56,58.39,58.54,80723.0,47.8113,47.9423,47.8031,47.9259,80723.0
2015-08-03 11:45:00,58.55,58.58,58.46,58.47,65021.0,47.9341,47.9587,47.8604,47.8686,65021.0
2015-08-03 11:50:00,58.47,58.47,58.38,58.43,27665.0,47.8686,47.8686,47.7949,47.8359,27665.0
2015-08-03 11:55:00,58.42,58.46,58.38,58.41,33754.0,47.8277,47.8604,47.7949,47.8195,33754.0
2015-08-03 12:00:00,58.42,58.45,58.36,58.36,52477.0,47.8277,47.8522,47.7785,47.7785,52477.0
2015-08-03 12:05:00,58.36,58.41,58.35,58.41,35979.0,47.7785,47.8195,47.7704,47.8195,35979.0
2015-08-03 12:10:00,58.41,58.45,58.39,58.45,34107.0,47.8195,47.8522,47.8031,47.8522,34107.0
2015-08-03 12:15:00,58.45,58.47,58.38,58.39,105767.0,47.8522,47.8686,47.7949,47.8031,105767.0
2015-08-03 12:20:00,58.39,58.48,58.38,58.48,126595.0,47.8031,47.8768,47.7949,47.8768,126595.0
2015-08-03 12:25:00,58.47,58.48,58.44,58.44,50222.0,47.8686,47.8768,47.844,47.844,50222.0
2015-08-03 12:30:00,58.44,58.45,58.31,58.33,95135.0,47.844,47.8522,47.7376,47.754,95135.0
2015-08-03 12:35:00,58.33,58.35,58.31,58.33,44332.0,47.754,47.7704,47.7376,47.754,44332.0
2015-08-03 12:40:00,58.33,58.37,58.3,58.31,60297.0,47.754,47.7867,47.7294,47.7376,60297.0
2015-08-03 12:45:00,58.31,58.34,58.25,58.29,77868.0,47.7376,47.7622,47.6885,47.7212,77868.0
2015-08-03 12:50:00,58.28,58.3,58.16,58.16,96736.0,47.7131,47.7294,47.6148,47.6148,96736.0
2015-08-03 12:55:00,58.16,58.22,58.12,58.21,69949.0,47.6148,47.6639,47.5821,47.6557,69949.0
2015-08-03 13:00:00,58.2,58.22,58.12,58.22,43906.0,47.6476,47.6639,47.5821,47.6639,43906.0
2015-08-03 13:05:00,58.22,58.22,58.12,58.12,34383.0,47.6639,47.6639,47.5821,47.5821,34383.0
2015-08-03 13:10:00,58.11,58.14,58.1,58.12,42100.0,47.5739,47.5984,47.5657,47.5821,42100.0
2015-08-03 13:15:00,58.12,58.14,58.09,58.1,66375.0,47.5821,47.5984,47.5575,47.5657,66375.0
2015-08-03 13:20:00,58.1,58.17,58.09,58.13,36687.0,47.5657,47.623,47.5575,47.5903,36687.0
2015-08-03 13:25:00,58.12,58.2,58.1,58.16,53040.0,47.5821,47.6476,47.5657,47.6148,53040.0
2015-08-03 13:30:00,58.16,58.18,58.1,58.18,41975.0,47.6148,47.6312,47.5657,47.6312,41975.0
2015-08-03 13:35:00,58.17,58.2,58.14,58.16,37080.0,47.623,47.6476,47.5984,47.6148,37080.0
2015-08-03 13:40:00,58.16,58.21,58.15,58.21,35656.0,47.6148,47.6557,47.6066,47.6557,35656.0
2015-08-03 13:45:00,58.21,58.21,58.14,58.18,69534.0,47.6557,47.6557,47.5984,47.6312,69534.0
2015-08-03 13:50:00,58.19,58.24,58.18,58.2,45132.0,47.6394,47.6803,47.6312,47.6476,45132.0
2015-08-03 13:55:00,58.19,58.2,58.13,58.14,40971.0,47.6394,47.6476,47.5903,47.5984,40971.0
2015-08-03 14:00:00,58.14,58.16,58.1,58.13,31683.0,47.5984,47.6148,47.5657,47.5903,31683.0
2015-08-03 14:05:00,58.13,58.17,58.07,58.11,45122.0,47.5903,47.623,47.5411,47.5739,45122.0
2015-08-03 14:10:00,58.11,58.13,58.06,58.07,29950.0,47.5739,47.5903,47.5329,47.5411,29950.0
2015-08-03 14:15:00,58.07,58.14,58.06,58.08,37370.0,47.5411,47.5984,47.5329,47.5493,37370.0
2015-08-03 14:20:00,58.09,58.09,58.04,58.07,51368.0,47.5575,47.5575,47.5166,47.5411,51368.0
2015-08-03 14:25:00,58.06,58.09,58.03,58.08,39842.0,47.5329,47.5575,47.5084,47.5493,39842.0
2015-08-03 14:30:00,58.08,58.09,58.04,58.08,49568.0,47.5493,47.5575,47.5166,47.5493,49568.0
2015-08-03 14:35:00,58.09,58.14,58.07,58.14,43783.0,47.5575,47.5984,47.5411,47.5984,43783.0
2015-08-03 14:40:00,58.14,58.22,58.12,58.21,111435.0,47.5984,47.6639,47.5821,47.6557,111435.0
2015-08-03 14:45:00,58.21,58.25,58.15,58.18,75506.0,47.6557,47.6885,47.6066,47.6312,75506.0
2015-08-03 14:50:00,58.17,58.2,58.11,58.12,41580.0,47.623,47.6476,47.5739,47.5821,41580.0
2015-08-03 14:55:00,58.11,58.14,58.06,58.12,44061.0,47.5739,47.5984,47.5329,47.5821,44061.0
2015-08-03 15:00:00,58.12,58.15,58.09,58.12,32468.0,47.5821,47.6066,47.5575,47.5821,32468.0
2015-08-03 15:05:00,58.12,58.16,58.1,58.11,50882.0,47.5821,47.6148,47.5657,47.5739,50882.0
2015-08-03 15:10:00,58.11,58.19,58.1,58.18,91538.0,47.5739,47.6394,47.5657,47.6312,91538.0
2015-08-03 15:15:00,58.18,58.2,58.13,58.19,43708.0,47.6312,47.6476,47.5903,47.6394,43708.0
2015-08-03 15:20:00,58.19,58.21,58.15,58.2,41756.0,47.6394,47.6557,47.6066,47.6476,41756.0
2015-08-03 15:25:00,58.21,58.22,58.15,58.22,45549.0,47.6557,47.6639,47.6066,47.6639,45549.0
2015-08-03 15:30:00,58.22,58.25,58.17,58.21,90477.0,47.6639,47.6885,47.623,47.6557,90477.0
2015-08-03 15:35:00,58.21,58.26,58.17,58.26,106928.0,47.6557,47.6967,47.623,47.6967,106928.0
2015-08-03 15:40:00,58.26,58.27,58.22,58.25,295618.0,47.6967,47.7049,47.6639,47.6885,295618.0
2015-08-03 15:45:00,58.25,58.25,58.2,58.22,172502.0,47.6885,47.6885,47.6476,47.6639,172502.0
2015-08-03 15:50:00,58.22,58.22,58.15,58.17,360181.0,47.6639,47.6639,47.6066,47.623,360181.0
2015-08-03 15:55:00,58.17,58.3,58.17,58.2,609403.0,47.623,47.7294,47.623,47.6476,609403.0
2015-08-04 09:30:00,58.25,58.36,58.11,58.12,239024.0,47.8185,47.9088,47.7036,47.7118,239024.0
2015-08-04 09:35:00,58.11,58.25,58.03,58.03,75628.0,47.7036,47.8185,47.6379,47.6379,75628.0
2015-08-04 09:40:00,58.04,58.21,58.03,58.18,47772.0,47.6461,47.7856,47.6379,47.761,47772.0
2015-08-04 09:45:00,58.18,58.22,58.1,58.19,91036.0,47.761,47.7939,47.6953,47.7692,91036.0
2015-08-04 09:50:00,58.18,58.57,58.18,58.48,162572.0,47.761,48.0812,47.761,48.0073,162572.0
2015-08-04 09:55:00,58.48,58.55,58.46,58.49,100491.0,48.0073,48.0648,47.9909,48.0155,100491.0
2015-08-04 10:00:00,58.49,58.5,58.39,58.44,78574.0,48.0155,48.0237,47.9334,47.9745,78574.0
2015-08-04 10:05:00,58.44,58.51,58.4,58.49,77826.0,47.9745,48.0319,47.9416,48.0155,77826.0
2015-08-04 10:10:00,58.48,58.57,58.43,58.53,100881.0,48.0073,48.0812,47.9662,48.0483,100881.0
2015-08-04 10:15:00,58.53,58.53,58.46,58.47,65799.0,48.0483,48.0483,47.9909,47.9991,65799.0
2015-08-04 10:20:00,58.47,58.54,58.46,58.53,47166.0,47.9991,48.0565,47.9909,48.0483,47166.0
2015-08-04 10:25:00,58.54,58.59,58.51,58.56,65974.0,48.0565,48.0976,48.0319,48.073,65974.0
2015-08-04 10:30:00,58.56,58.57,58.51,58.54,44723.0,48.073,48.0812,48.0319,48.0565,44723.0
2015-08-04 10:35:00,58.54,58.59,58.46,58.47,126276.0,48.0565,48.0976,47.9909,47.9991,126276.0
2015-08-04 10:40:00,58.48,58.53,58.45,58.5,54623.0,48.0073,48.0483,47.9827,48.0237,54623.0
2015-08-04 10:45:00,58.51,58.54,58.46,58.46,46565.0,48.0319,48.0565,47.9909,47.9909,46565.0
2015-08-04 10:50:00,58.46,58.5,58.41,58.46,49202.0,47.9909,48.0237,47.9498,47.9909,49202.0
2015-08-04 10:55:00,58.46,58.46,58.32,58.33,87389.0,47.9909,47.9909,47.8759,47.8842,87389.0
2015-08-04 11:00:00,58.34,58.37,58.31,58.33,37305.0,47.8924,47.917,47.8677,47.8842,37305.0
2015-08-04 11:05:00,58.33,58.37,58.31,58.32,51716.0,47.8842,47.917,47.8677,47.8759,51716.0
2015-08-04 11:10:00,58.31,58.41,58.3,58.4,57272.0,47.8677,47.9498,47.8595,47.9416,57272.0
2015-08-04 11:15:00,58.39,58.43,58.36,58.4,35543.0,47.9334,47.9662,47.9088,47.9416,35543.0
2015-08-04 11:20:00,58.39,58.41,58.36,58.39,56098.0,47.9334,47.9498,47.9088,47.9334,56098.0
2015-08-04 11:25:00,58.39,58.43,58.34,58.42,52730.0,47.9334,47.9662,47.8924,47.958,52730.0
2015-08-04 11:30:00,58.42,58.48,58.41,58.44,48734.0,47.958,48.0073,47.9498,47.9745,48734.0
2015-08-04 11:35:00,58.43,58.5,58.43,58.49,44641.0,47.9662,48.0237,47.9662,48.0155,44641.0
2015-08-04 11:40:00,58.49,58.54,58.48,58.5,55021.0,48.0155,48.0565,48.0073,48.0237,55021.0
2015-08-04 11:45:00,58.49,58.57,58.46,58.57,56716.0,48.0155,48.0812,47.9909,48.0812,56716.0
2015-08-04 11:50:00,58.57,58.59,58.53,58.57,69403.0,48.0812,48.0976,48.0483,48.0812,69403.0
2015-08-04 11:55:00,58.58,58.58,58.5,58.52,59909.0,48.0894,48.0894,48.0237,48.0401,59909.0
2015-08-04 12:00:00,58.51,58.56,58.49,58.55,56281.0,48.0319,48.073,48.0155,48.0648,56281.0
2015-08-04 12:05:00,58.55,58.56,58.53,58.55,123925.0,48.0648,48.073,48.0483,48.0648,123925.0
2015-08-04 12:10:00,58.55,58.55,58.52,58.54,111863.0,48.0648,48.0648,48.0401,48.0565,111863.0
2015-08-04 12:15:00,58.55,58.55,58.52,58.54,42123.0,48.0648,48.0648,48.0401,48.0565,42123.0
2015-08-04 12:20:00,58.54,58.54,58.52,58.52,56494.0,48.0565,48.0565,48.0401,48.0401,56494.0
2015-08-04 12:25:00,58.52,58.54,58.5,58.51,43226.0,48.0401,48.0565,48.0237,48.0319,43226.0
2015-08-04 12:30:00,58.52,58.54,58.51,58.54,22899.0,48.0401,48.0565,48.0319,48.0565,22899.0
2015-08-04 12:35:00,58.54,58.55,58.51,58.55,28469.0,48.0565,48.0648,48.0319,48.0648,28469.0
2015-08-04 12:40:00,58.55,58.56,58.48,58.48,75509.0,48.0648,48.073,48.0073,48.0073,75509.0
2015-08-04 12:45:00,58.49,58.52,58.48,58.5,28631.0,48.0155,48.0401,48.0073,48.0237,28631.0
2015-08-04 12:50:00,58.49,58.52,58.46,58.47,66516.0,48.0155,48.0401,47.9909,47.9991,66516.0
2015-08-04 12:55:00,58.47,58.49,58.43,58.45,30731.0,47.9991,48.0155,47.9662,47.9827,30731.0
2015-08-04 13:00:00,58.44,58.48,58.41,58.47,40970.0,47.9745,48.0073,47.9498,47.9991,40970.0
2015-08-04 13:05:00,58.47,58.55,58.46,58.54,56261.0,47.9991,48.0648,47.9909,48.0565,56261.0
2015-08-04 13:10:00,58.55,58.55,58.51,58.53,28528.0,48.0648,48.0648,48.0319,48.0483,28528.0
2015-08-04 13:15:00,58.53,58.55,58.52,58.54,28533.0,48.0483,48.0648,48.0401,48.0565,28533.0
2015-08-04 13:20:00,58.54,58.56,58.52,58.55,54796.0,48.0565,48.073,48.0401,48.0648,54796.0
2015-08-04 13:25:00,58.55,58.56,58.53,58.55,58387.0,48.0648,48.073,48.0483,48.0648,58387.0
2015-08-04 13:30:00,58.55,58.55,58.53,58.54,63957.0,48.0648,48.0648,48.0483,48.0565,63957.0
2015-08-04 13:35:00,58.54,58.55,58.52,58.53,42576.0,48.0565,48.0648,48.0401,48.0483,42576.0
2015-08-04 13:40:00,58.53,58.55,58.51,58.54,44593.0,48.0483,48.0648,48.0319,48.0565,44593.0
2015-08-04 13:45:00,58.54,58.55,58.5,58.51,127395.0,48.0565,48.0648,48.0237,48.0319,127395.0
2015-08-04 13:50:00,58.51,58.53,58.46,58.5,141766.0,48.0319,48.0483,47.9909,48.0237,141766.0
2015-08-04 13:55:00,58.51,58.53,58.44,58.45,84908.0,48.0319,48.0483,47.9745,47.9827,84908.0
2015-08-04 14:00:00,58.45,58.45,58.38,58.38,40309.0,47.9827,47.9827,47.9252,47.9252,40309.0
2015-08-04 14:05:00,58.39,58.4,58.34,58.38,82447.0,47.9334,47.9416,47.8924,47.9252,82447.0
2015-08-04 14:10:00,58.37,58.44,58.33,58.43,81903.0,47.917,47.9745,47.8842,47.9662,81903.0
2015-08-04 14:15:00,58.43,58.44,58.39,58.4,48563.0,47.9662,47.9745,47.9334,47.9416,48563.0
2015-08-04 14:20:00,58.4,58.46,58.39,58.44,45635.0,47.9416,47.9909,47.9334,47.9745,45635.0
2015-08-04 14:25:00,58.44,58.48,58.42,58.47,57154.0,47.9745,48.0073,47.958,47.9991,57154.0
2015-08-04 14:30:00,58.48,58.54,58.46,58.54,74220.0,48.0073,48.0565,47.9909,48.0565,74220.0
2015-08-04 14:35:00,58.54,58.56,58.53,58.54,107632.0,48.0565,48.073,48.0483,48.0565,107632.0
2015-08-04 14:40:00,58.55,58.55,58.52,58.54,111969.0,48.0648,48.0648,48.0401,48.0565,111969.0
2015-08-04 14:45:00,58.53,58.58,58.53,58.56,241012.0,48.0483,48.0894,48.0483,48.073,241012.0
2015-08-04 14:50:00,58.55,58.56,58.53,58.55,78147.0,48.0648,48.073,48.0483,48.0648,78147.0
2015-08-04 14:55:00,58.56,58.56,58.51,58.54,182814.0,48.073,48.073,48.0319,48.0565,182814.0
2015-08-04 15:00:00,58.54,58.59,58.51,58.58,240483.0,48.0565,48.0976,48.0319,48.0894,240483.0
2015-08-04 15:05:00,58.59,58.66,58.58,58.63,91423.0,48.0976,48.1551,48.0894,48.1304,91423.0
2015-08-04 15:10:00,58.63,58.67,58.61,58.64,85399.0,48.1304,48.1633,48.114,48.1386,85399.0
2015-08-04 15:15:00,58.64,58.66,58.59,58.62,84584.0,48.1386,48.1551,48.0976,48.1222,84584.0
2015-08-04 15:20:00,58.61,58.65,58.59,58.63,84498.0,48.114,48.1468,48.0976,48.1304,84498.0
2015-08-04 15:25:00,58.63,58.65,58.62,58.65,81361.0,48.1304,48.1468,48.1222,48.1468,81361.0
2015-08-04 15:30:00,58.65,58.7,58.61,58.62,190167.0,48.1468,48.1879,48.114,48.1222,190167.0
2015-08-04 15:35:00,58.62,58.68,58.57,58.57,138686.0,48.1222,48.1715,48.0812,48.0812,138686.0
2015-08-04 15:40:00,58.57,58.66,58.56,58.62,175869.0,48.0812,48.1551,48.073,48.1222,175869.0
2015-08-04 15:45:00,58.62,58.62,58.58,58.59,227900.0,48.1222,48.1222,48.0894,48.0976,227900.0
2015-08-04 15:50:00,58.6,58.64,58.57,58.62,212442.0,48.1058,48.1386,48.0812,48.1222,212442.0
2015-08-04 15:55:00,58.62,58.72,58.59,58.69,403615.0,48.1222,48.2043,48.0976,48.1797,403615.0
2015-08-05 09:30:00,59.14,59.19,58.85,59.01,231806.0,48.5491,48.5901,48.311,48.4424,231806.0
2015-08-05 09:35:00,59.01,59.2,58.92,58.92,109313.0,48.4424,48.5984,48.3685,48.3685,109313.0
2015-08-05 09:40:00,58.95,58.97,58.83,58.89,105575.0,48.3931,48.4095,48.2946,48.3439,105575.0
2015-08-05 09:45:00,58.89,59.06,58.85,59.01,123041.0,48.3439,48.4834,48.311,48.4424,123041.0
2015-08-05 09:50:00,59.03,59.1,59.02,59.08,91059.0,48.4588,48.5163,48.4506,48.4998,91059.0
2015-08-05 09:55:00,59.09,59.09,59.02,59.06,55136.0,48.5081,48.5081,48.4506,48.4834,55136.0
2015-08-05 10:00:00,59.07,59.09,59.03,59.07,108087.0,48.4916,48.5081,48.4588,48.4916,108087.0
2015-08-05 10:05:00,59.06,59.07,58.98,59.0,116756.0,48.4834,48.4916,48.4177,48.4342,116756.0
2015-08-05 10:10:00,59.01,59.06,58.96,58.99,57306.0,48.4424,48.4834,48.4013,48.426,57306.0
2015-08-05 10:15:00,59.0,59.08,58.99,59.08,56781.0,48.4342,48.4998,48.426,48.4998,56781.0
2015-08-05 10:20:00,59.07,59.09,59.05,59.05,61489.0,48.4916,48.5081,48.4752,48.4752,61489.0
2015-08-05 10:25:00,59.06,59.14,59.06,59.12,79516.0,48.4834,48.5491,48.4834,48.5327,79516.0
2015-08-05 10:30:00,59.14,59.18,59.12,59.14,79620.0,48.5491,48.5819,48.5327,48.5491,79620.0
2015-08-05 10:35:00,59.14,59.25,59.14,59.23,77830.0,48.5491,48.6394,48.5491,48.623,77830.0
2015-08-05 10:40:00,59.23,59.23,59.09,59.09,78831.0,48.623,48.623,48.5081,48.5081,78831.0
2015-08-05 10:45:00,59.08,59.1,59.07,59.08,41571.0,48.4998,48.5163,48.4916,48.4998,41571.0
2015-08-05 10:50:00,59.07,59.17,59.07,59.17,47948.0,48.4916,48.5737,48.4916,48.5737,47948.0
2015-08-05 10:55:00,59.17,59.18,59.12,59.15,56560.0,48.5737,48.5819,48.5327,48.5573,56560.0
2015-08-05 11:00:00,59.16,59.18,59.12,59.15,44168.0,48.5655,48.5819,48.5327,48.5573,44168.0
2015-08-05 11:05:00,59.15,59.18,59.12,59.16,44926.0,48.5573,48.5819,48.5327,48.5655,44926.0
2015-08-05 11:10:00,59.16,59.21,59.12,59.2,101968.0,48.5655,48.6066,48.5327,48.5984,101968.0
2015-08-05 11:15:00,59.2,59.22,59.15,59.17,77020.0,48.5984,48.6148,48.5573,48.5737,77020.0
2015-08-05 11:20:00,59.18,59.19,59.14,59.14,68009.0,48.5819,48.5901,48.5491,48.5491,68009.0
2015-08-05 11:25:00,59.14,59.16,59.1,59.13,48206.0,48.5491,48.5655,48.5163,48.5409,48206.0
2015-08-05 11:30:00,59.14,59.19,59.13,59.15,77269.0,48.5491,48.5901,48.5409,48.5573,77269.0
2015-08-05 11:35:00,59.16,59.18,59.14,59.16,71794.0,48.5655,48.5819,48.5491,48.5655,71794.0
2015-08-05 11:40:00,59.17,59.22,59.13,59.19,82735.0,48.5737,48.6148,48.5409,48.5901,82735.0
2015-08-05 11:45:00,59.19,59.28,59.19,59.25,131017.0,48.5901,48.664,48.5901,48.6394,131017.0
2015-08-05 11:50:00,59.25,59.32,59.24,59.31,124155.0,48.6394,48.6969,48.6312,48.6887,124155.0
2015-08-05 11:55:00,59.3,59.31,59.17,59.18,112851.0,48.6804,48.6887,48.5737,48.5819,112851.0
2015-08-05 12:00:00,59.19,59.2,59.14,59.15,78235.0,48.5901,48.5984,48.5491,48.5573,78235.0
2015-08-05 12:05:00,59.14,59.16,59.11,59.14,87689.0,48.5491,48.5655,48.5245,48.5491,87689.0
2015-08-05 12:10:00,59.14,59.18,59.12,59.17,50556.0,48.5491,48.5819,48.5327,48.5737,50556.0
2015-08-05 12:15:00,59.17,59.18,59.08,59.11,71224.0,48.5737,48.5819,48.4998,48.5245,71224.0
2015-08-05 12:20:00,59.1,59.11,59.04,59.04,50703.0,48.5163,48.5245,48.467,48.467,50703.0
2015-08-05 12:25:00,59.04,59.05,59.01,59.02,68255.0,48.467,48.4752,48.4424,48.4506,68255.0
2015-08-05 12:30:00,59.02,59.02,58.97,58.99,75308.0,48.4506,48.4506,48.4095,48.426,75308.0
2015-08-05 12:35:00,59.0,59.06,58.99,59.04,55992.0,48.4342,48.4834,48.426,48.467,55992.0
2015-08-05 12:40:00,59.03,59.04,58.94,59.02,131810.0,48.4588,48.467,48.3849,48.4506,131810.0
2015-08-05 12:45:00,59.02,59.05,59.0,59.03,49876.0,48.4506,48.4752,48.4342,48.4588,49876.0
2015-08-05 12:50:00,59.04,59.04,58.99,59.03,55066.0,48.467,48.467,48.426,48.4588,55066.0
2015-08-05 12:55:00,59.04,59.11,59.03,59.07,54815.0,48.467,48.5245,48.4588,48.4916,54815.0
2015-08-05 13:00:00,59.07,59.07,59.01,59.03,35827.0,48.4916,48.4916,48.4424,48.4588,35827.0
2015-08-05 13:05:00,59.03,59.03,58.98,58.99,31192.0,48.4588,48.4588,48.4177,48.426,31192.0
2015-08-05 13:10:00,58.98,58.99,58.96,58.98,34384.0,48.4177,48.426,48.4013,48.4177,34384.0
2015-08-05 13:15:00,58.97,59.0,58.94,58.98,101513.0,48.4095,48.4342,48.3849,48.4177,101513.0
2015-08-05 13:20:00,58.97,59.0,58.95,58.97,39209.0,48.4095,48.4342,48.3931,48.4095,39209.0
2015-08-05 13:25:00,58.98,59.04,58.97,59.04,130204.0,48.4177,48.467,48.4095,48.467,130204.0
2015-08-05 13:30:00,59.04,59.05,58.97,58.97,36536.0,48.467,48.4752,48.4095,48.4095,36536.0
2015-08-05 13:35:00,58.99,59.01,58.98,58.99,41134.0,48.426,48.4424,48.4177,48.426,41134.0
2015-08-05 13:40:00,59.0,59.06,58.99,59.05,42409.0,48.4342,48.4834,48.426,48.4752,42409.0
2015-08-05 13:45:00,59.05,59.06,58.97,58.98,88211.0,48.4752,48.4834,48.4095,48.4177,88211.0
2015-08-05 13:50:00,58.98,58.99,58.95,58.97,47314.0,48.4177,48.426,48.3931,48.4095,47314.0
2015-08-05 13:55:00,58.98,59.04,58.97,59.0,80454.0,48.4177,48.467,48.4095,48.4342,80454.0
2015-08-05 14:00:00,58.99,59.02,58.97,59.0,50267.0,48.426,48.4506,48.4095,48.4342,50267.0
2015-08-05 14:05:00,59.0,59.03,58.99,59.01,85559.0,48.4342,48.4588,48.426,48.4424,85559.0
2015-08-05 14:10:00,59.02,59.04,58.97,59.02,62008.0,48.4506,48.467,48.4095,48.4506,62008.0
2015-08-05 14:15:00,59.02,59.06,58.98,59.05,45229.0,48.4506,48.4834,48.4177,48.4752,45229.0
2015-08-05 14:20:00,59.06,59.07,59.03,59.05,94451.0,48.4834,48.4916,48.4588,48.4752,94451.0
2015-08-05 14:25:00,59.05,59.06,59.02,59.03,57269.0,48.4752,48.4834,48.4506,48.4588,57269.0
2015-08-05 14:30:00,59.04,59.08,59.02,59.04,64513.0,48.467,48.4998,48.4506,48.467,64513.0
2015-08-05 14:35:00,59.03,59.08,59.02,59.07,37302.0,48.4588,48.4998,48.4506,48.4916,37302.0
2015-08-05 14:40:00,59.07,59.08,59.03,59.08,96466.0,48.4916,48.4998,48.4588,48.4998,96466.0
2015-08-05 14:45:00,59.08,59.1,59.07,59.08,81630.0,48.4998,48.5163,48.4916,48.4998,81630.0
2015-08-05 14:50:00,59.08,59.09,59.04,59.06,77340.0,48.4998,48.5081,48.467,48.4834,77340.0
2015-08-05 14:55:00,59.06,59.06,59.0,59.02,94233.0,48.4834,48.4834,48.4342,48.4506,94233.0
2015-08-05 15:00:00,59.02,59.04,58.99,59.02,54355.0,48.4506,48.467,48.426,48.4506,54355.0
2015-08-05 15:05:00,59.03,59.06,59.01,59.04,91624.0,48.4588,48.4834,48.4424,48.467,91624.0
2015-08-05 15:10:00,59.04,59.09,59.03,59.05,76830.0,48.467,48.5081,48.4588,48.4752,76830.0
2015-08-05 15:15:00,59.05,59.05,58.98,58.99,61026.0,48.4752,48.4752,48.4177,48.426,61026.0
2015-08-05 15:20:00,58.99,59.02,58.98,59.02,76729.0,48.426,48.4506,48.4177,48.4506,76729.0
2015-08-05 15:25:00,59.01,59.03,59.0,59.01,114687.0,48.4424,48.4588,48.4342,48.4424,114687.0
2015-08-05 15:30:00,59.0,59.02,58.99,59.0,84769.0,48.4342,48.4506,48.426,48.4342,84769.0
2015-08-05 15:35:00,59.01,59.02,58.98,58.99,77009.0,48.4424,48.4506,48.4177,48.426,77009.0
2015-08-05 15:40:00,58.99,59.03,58.98,59.01,104030.0,48.426,48.4588,48.4177,48.4424,104030.0
2015-08-05 15:45:00,59.01,59.02,58.98,59.02,77053.0,48.4424,48.4506,48.4177,48.4506,77053.0
2015-08-05 15:50:00,59.02,59.06,59.0,59.03,181093.0,48.4506,48.4834,48.4342,48.4588,181093.0
2015-08-05 15:55:00,59.04,59.08,59.01,59.02,337699.0,48.467,48.4998,48.4424,48.4506,337699.0
2015-08-06 09:30:00,59.13,59.2,59.01,59.05,182118.0,48.5409,48.5984,48.4424,48.4752,182118.0
2015-08-06 09:35:00,59.05,59.1,58.98,59.03,120956.0,48.4752,48.5163,48.4177,48.4588,120956.0
2015-08-06 09:40:00,59.01,59.04,58.81,58.83,81256.0,48.4424,48.467,48.2782,48.2946,81256.0
2015-08-06 09:45:00,58.83,58.9,58.79,58.84,101057.0,48.2946,48.3521,48.2618,48.3028,101057.0
2015-08-06 09:50:00,58.84,59.03,58.76,58.93,62669.0,48.3028,48.4588,48.2371,48.3767,62669.0
2015-08-06 09:55:00,58.91,58.91,58.78,58.85,44061.0,48.3603,48.3603,48.2536,48.311,44061.0
2015-08-06 10:00:00,58.85,58.85,58.76,58.79,71047.0,48.311,48.311,48.2371,48.2618,71047.0
2015-08-06 10:05:00,58.8,58.86,58.75,58.84,42174.0,48.27,48.3192,48.2289,48.3028,42174.0
2015-08-06 10:10:00,58.84,58.93,58.83,58.88,49935.0,48.3028,48.3767,48.2946,48.3357,49935.0
2015-08-06 10:15:00,58.87,58.9,58.76,58.78,70401.0,48.3274,48.3521,48.2371,48.2536,70401.0
2015-08-06 10:20:00,58.77,58.78,58.66,58.69,88588.0,48.2454,48.2536,48.1551,48.1797,88588.0
2015-08-06 10:25:00,58.7,58.72,58.55,58.55,53133.0,48.1879,48.2043,48.0648,48.0648,53133.0
2015-08-06 10:30:00,58.55,58.56,58.51,58.52,84019.0,48.0648,48.073,48.0319,48.0401,84019.0
2015-08-06 10:35:00,58.51,58.59,58.5,58.58,115615.0,48.0319,48.0976,48.0237,48.0894,115615.0
2015-08-06 10:40:00,58.58,58.59,58.55,58.58,43551.0,48.0894,48.0976,48.0648,48.0894,43551.0
2015-08-06 10:45:00,58.58,58.58,58.43,58.44,158955.0,48.0894,48.0894,47.9662,47.9745,158955.0
2015-08-06 10:50:00,58.45,58.49,58.42,58.49,54076.0,47.9827,48.0155,47.958,48.0155,54076.0
2015-08-06 10:55:00,58.48,58.53,58.46,58.5,55758.0,48.0073,48.0483,47.9909,48.0237,55758.0
2015-08-06 11:00:00,58.5,58.51,58.46,58.47,49978.0,48.0237,48.0319,47.9909,47.9991,49978.0
2015-08-06 11:05:00,58.47,58.49,58.32,58.36,80929.0,47.9991,48.0155,47.8759,47.9088,80929.0
2015-08-06 11:10:00,58.36,58.37,58.3,58.32,54742.0,47.9088,47.917,47.8595,47.8759,54742.0
2015-08-06 11:15:00,58.32,58.35,58.28,58.29,64242.0,47.8759,47.9006,47.8431,47.8513,64242.0
2015-08-06 11:20:00,58.28,58.31,58.24,58.26,89587.0,47.8431,47.8677,47.8103,47.8267,89587.0
2015-08-06 11:25:00,58.25,58.26,58.1,58.11,116819.0,47.8185,47.8267,47.6953,47.7036,116819.0
2015-08-06 11:30:00,58.11,58.15,58.03,58.04,74647.0,47.7036,47.7364,47.6379,47.6461,74647.0
2015-08-06 11:35:00,58.03,58.04,57.93,58.0,156964.0,47.6379,47.6461,47.5558,47.6132,156964.0
2015-08-06 11:40:00,57.99,58.08,57.95,58.06,116372.0,47.605,47.6789,47.5722,47.6625,116372.0
2015-08-06 11:45:00,58.05,58.14,58.03,58.12,129961.0,47.6543,47.7282,47.6379,47.7118,129961.0
2015-08-06 11:50:00,58.12,58.14,58.01,58.02,91870.0,47.7118,47.7282,47.6215,47.6297,91870.0
2015-08-06 11:55:00,58.01,58.02,57.87,57.92,94772.0,47.6215,47.6297,47.5065,47.5476,94772.0
2015-08-06 12:00:00,57.91,57.94,57.86,57.88,199298.0,47.5394,47.564,47.4983,47.5147,199298.0
2015-08-06 12:05:00,57.88,57.9,57.85,57.87,72717.0,47.5147,47.5312,47.4901,47.5065,72717.0
2015-08-06 12:10:00,57.87,57.88,57.81,57.82,102611.0,47.5065,47.5147,47.4573,47.4655,102611.0
2015-08-06 12:15:00,57.83,57.84,57.68,57.68,117757.0,47.4737,47.4819,47.3506,47.3506,117757.0
2015-08-06 12:20:00,57.68,57.7,57.64,57.66,71880.0,47.3506,47.367,47.3177,47.3341,71880.0
2015-08-06 12:25:00,57.66,57.71,57.64,57.69,99168.0,47.3341,47.3752,47.3177,47.3588,99168.0
2015-08-06 12:30:00,57.69,57.72,57.5,57.5,153530.0,47.3588,47.3834,47.2028,47.2028,153530.0
2015-08-06 12:35:00,57.5,57.55,57.42,57.42,158991.0,47.2028,47.2438,47.1371,47.1371,158991.0
2015-08-06 12:40:00,57.43,57.49,57.4,57.44,140241.0,47.1453,47.1946,47.1207,47.1535,140241.0
2015-08-06 12:45:00,57.43,57.53,57.43,57.52,98173.0,47.1453,47.2274,47.1453,47.2192,98173.0
2015-08-06 12:50:00,57.52,57.61,57.52,57.55,101672.0,47.2192,47.2931,47.2192,47.2438,101672.0
2015-08-06 12:55:00,57.55,57.56,57.41,57.45,121447.0,47.2438,47.252,47.1289,47.1617,121447.0
2015-08-06 13:00:00,57.45,57.48,57.43,57.43,119089.0,47.1617,47.1864,47.1453,47.1453,119089.0
2015-08-06 13:05:00,57.44,57.44,57.35,57.36,118943.0,47.1535,47.1535,47.0797,47.0879,118943.0
2015-08-06 13:10:00,57.37,57.41,57.3,57.39,93484.0,47.0961,47.1289,47.0386,47.1125,93484.0
2015-08-06 13:15:00,57.4,57.41,57.37,57.39,74643.0,47.1207,47.1289,47.0961,47.1125,74643.0
2015-08-06 13:20:00,57.4,57.46,57.38,57.45,181696.0,47.1207,47.17,47.1043,47.1617,181696.0
2015-08-06 13:25:00,57.45,57.51,57.44,57.49,122875.0,47.1617,47.211,47.1535,47.1946,122875.0
2015-08-06 13:30:00,57.49,57.53,57.47,57.51,155291.0,47.1946,47.2274,47.1782,47.211,155291.0
2015-08-06 13:35:00,57.51,57.58,57.5,57.52,111384.0,47.211,47.2685,47.2028,47.2192,111384.0
2015-08-06 13:40:00,57.52,57.55,57.5,57.5,71208.0,47.2192,47.2438,47.2028,47.2028,71208.0
2015-08-06 13:45:00,57.5,57.5,57.46,57.48,119812.0,47.2028,47.2028,47.17,47.1864,119812.0
2015-08-06 13:50:00,57.49,57.49,57.35,57.36,102046.0,47.1946,47.1946,47.0797,47.0879,102046.0
2015-08-06 13:55:00,57.35,57.36,57.3,57.3,76989.0,47.0797,47.0879,47.0386,47.0386,76989.0
2015-08-06 14:00:00,57.31,57.35,57.28,57.34,158970.0,47.0468,47.0797,47.0222,47.0714,158970.0
2015-08-06 14:05:00,57.34,57.42,57.33,57.38,118864.0,47.0714,47.1371,47.0632,47.1043,118864.0
2015-08-06 14:10:00,57.37,57.37,57.3,57.3,75753.0,47.0961,47.0961,47.0386,47.0386,75753.0
2015-08-06 14:15:00,57.31,57.31,57.26,57.27,77069.0,47.0468,47.0468,47.0058,47.014,77069.0
2015-08-06 14:20:00,57.28,57.37,57.25,57.36,126045.0,47.0222,47.0961,46.9976,47.0879,126045.0
2015-08-06 14:25:00,57.36,57.42,57.36,57.4,89981.0,47.0879,47.1371,47.0879,47.1207,89981.0
2015-08-06 14:30:00,57.39,57.46,57.39,57.44,156657.0,47.1125,47.17,47.1125,47.1535,156657.0
2015-08-06 14:35:00,57.44,57.46,57.41,57.41,119703.0,47.1535,47.17,47.1289,47.1289,119703.0
2015-08-06 14:40:00,57.41,57.42,57.38,57.4,112118.0,47.1289,47.1371,47.1043,47.1207,112118.0
2015-08-06 14:45:00,57.4,57.41,57.39,57.41,57769.0,47.1207,47.1289,47.1125,47.1289,57769.0
2015-08-06 14:50:00,57.4,57.42,57.37,57.39,128207.0,47.1207,47.1371,47.0961,47.1125,128207.0
2015-08-06 14:55:00,57.38,57.38,57.27,57.27,135429.0,47.1043,47.1043,47.014,47.014,135429.0
2015-08-06 15:00:00,57.27,57.31,57.26,57.26,114955.0,47.014,47.0468,47.0058,47.0058,114955.0
2015-08-06 15:05:00,57.27,57.28,57.2,57.21,169744.0,47.014,47.0222,46.9565,46.9647,169744.0
2015-08-06 15:10:00,57.21,57.22,57.15,57.18,218744.0,46.9647,46.9729,46.9155,46.9401,218744.0
2015-08-06 15:15:00,57.17,57.21,57.09,57.21,241678.0,46.9319,46.9647,46.8662,46.9647,241678.0
2015-08-06 15:20:00,57.21,57.22,57.15,57.19,128512.0,46.9647,46.9729,46.9155,46.9483,128512.0
2015-08-06 15:25:00,57.2,57.2,57.13,57.13,147293.0,46.9565,46.9565,46.8991,46.8991,147293.0
2015-08-06 15:30:00,57.13,57.21,57.11,57.21,164909.0,46.8991,46.9647,46.8826,46.9647,164909.0
2015-08-06 15:35:00,57.21,57.22,57.17,57.2,189716.0,46.9647,46.9729,46.9319,46.9565,189716.0
2015-08-06 15:40:00,57.2,57.24,57.18,57.21,165160.0,46.9565,46.9894,46.9401,46.9647,165160.0
2015-08-06 15:45:00,57.22,57.24,57.17,57.2,296107.0,46.9729,46.9894,46.9319,46.9565,296107.0
2015-08-06 15:50:00,57.2,57.31,57.19,57.26,362394.0,46.9565,47.0468,46.9483,47.0058,362394.0
2015-08-06 15:55:00,57.25,57.27,57.18,57.22,567080.0,46.9976,47.014,46.9401,46.9729,567080.0
2015-08-07 09:30:00,57.32,57.36,56.51,56.56,427950.0,47.055,47.0879,46.3901,46.4311,427950.0
2015-08-07 09:35:00,56.59,56.81,56.51,56.59,136947.0,46.4558,46.6364,46.3901,46.4558,136947.0
2015-08-07 09:40:00,56.6,56.97,56.6,56.94,104809.0,46.464,46.7677,46.464,46.7431,104809.0
2015-08-07 09:45:00,56.92,56.93,56.58,56.68,90563.0,46.7267,46.7349,46.4475,46.5296,90563.0
2015-08-07 09:50:00,56.7,57.07,56.68,57.04,135679.0,46.5461,46.8498,46.5296,46.8252,135679.0
2015-08-07 09:55:00,57.03,57.29,56.99,57.25,92956.0,46.817,47.0304,46.7841,46.9976,92956.0
2015-08-07 10:00:00,57.25,57.27,57.07,57.1,157250.0,46.9976,47.014,46.8498,46.8744,157250.0
2015-08-07 10:05:00,57.13,57.19,57.06,57.08,224882.0,46.8991,46.9483,46.8416,46.858,224882.0
2015-08-07 10:10:00,57.07,57.17,57.02,57.09,65800.0,46.8498,46.9319,46.8087,46.8662,65800.0
2015-08-07 10:15:00,57.1,57.1,56.84,56.85,135397.0,46.8744,46.8744,46.661,46.6692,135397.0
2015-08-07 10:20:00,56.85,56.87,56.62,56.64,135671.0,46.6692,46.6856,46.4804,46.4968,135671.0
2015-08-07 10:25:00,56.64,56.74,56.6,56.63,124943.0,46.4968,46.5789,46.464,46.4886,124943.0
2015-08-07 10:30:00,56.63,56.86,56.61,56.83,88455.0,46.4886,46.6774,46.4722,46.6528,88455.0
2015-08-07 10:35:00,56.83,56.96,56.81,56.95,63708.0,46.6528,46.7595,46.6364,46.7513,63708.0
2015-08-07 10:40:00,56.95,56.95,56.89,56.92,60385.0,46.7513,46.7513,46.702,46.7267,60385.0
2015-08-07 10:45:00,56.92,56.97,56.85,56.96,49891.0,46.7267,46.7677,46.6692,46.7595,49891.0
2015-08-07 10:50:00,56.96,56.99,56.83,56.85,54206.0,46.7595,46.7841,46.6528,46.6692,54206.0
2015-08-07 10:55:00,56.84,56.98,56.83,56.89,124608.0,46.661,46.7759,46.6528,46.702,124608.0
2015-08-07 11:00:00,56.9,56.92,56.79,56.79,86870.0,46.7102,46.7267,46.6199,46.6199,86870.0
2015-08-07 11:05:00,56.79,56.82,56.75,56.79,86133.0,46.6199,46.6446,46.5871,46.6199,86133.0
2015-08-07 11:10:00,56.79,56.83,56.73,56.74,78983.0,46.6199,46.6528,46.5707,46.5789,78983.0
2015-08-07 11:15:00,56.74,56.88,56.68,56.68,90448.0,46.5789,46.6938,46.5296,46.5296,90448.0
2015-08-07 11:20:00,56.69,56.77,56.68,56.73,84873.0,46.5378,46.6035,46.5296,46.5707,84873.0
2015-08-07 11:25:00,56.73,56.77,56.7,56.75,118940.0,46.5707,46.6035,46.5461,46.5871,118940.0
2015-08-07 11:30:00,56.75,56.76,56.65,56.68,66552.0,46.5871,46.5953,46.505,46.5296,66552.0
2015-08-07 11:35:00,56.68,56.69,56.61,56.61,50803.0,46.5296,46.5378,46.4722,46.4722,50803.0
2015-08-07 11:40:00,56.62,56.78,56.6,56.77,45658.0,46.4804,46.6117,46.464,46.6035,45658.0
2015-08-07 11:45:00,56.76,56.77,56.72,56.75,67896.0,46.5953,46.6035,46.5625,46.5871,67896.0
2015-08-07 11:50:00,56.76,56.8,56.73,56.73,57949.0,46.5953,46.6281,46.5707,46.5707,57949.0
2015-08-07 11:55:00,56.74,56.75,56.69,56.73,67955.0,46.5789,46.5871,46.5378,46.5707,67955.0
2015-08-07 12:00:00,56.73,56.86,56.73,56.83,49600.0,46.5707,46.6774,46.5707,46.6528,49600.0
2015-08-07 12:05:00,56.83,56.9,56.8,56.89,53550.0,46.6528,46.7102,46.6281,46.702,53550.0
2015-08-07 12:10:00,56.89,56.93,56.88,56.92,42864.0,46.702,46.7349,46.6938,46.7267,42864.0
2015-08-07 12:15:00,56.92,56.93,56.85,56.9,97945.0,46.7267,46.7349,46.6692,46.7102,97945.0
2015-08-07 12:20:00,56.91,56.93,56.85,56.93,37941.0,46.7184,46.7349,46.6692,46.7349,37941.0
2015-08-07 12:25:00,56.95,57.08,56.95,57.07,62955.0,46.7513,46.858,46.7513,46.8498,62955.0
2015-08-07 12:30:00,57.07,57.08,57.0,57.06,66180.0,46.8498,46.858,46.7923,46.8416,66180.0
2015-08-07 12:35:00,57.06,57.06,56.97,57.0,51586.0,46.8416,46.8416,46.7677,46.7923,51586.0
2015-08-07 12:40:00,57.0,57.01,56.93,56.93,40040.0,46.7923,46.8005,46.7349,46.7349,40040.0
2015-08-07 12:45:00,56.94,57.0,56.91,57.0,51903.0,46.7431,46.7923,46.7184,46.7923,51903.0
2015-08-07 12:50:00,56.99,57.0,56.95,56.96,89301.0,46.7841,46.7923,46.7513,46.7595,89301.0
2015-08-07 12:55:00,56.96,56.97,56.93,56.96,31559.0,46.7595,46.7677,46.7349,46.7595,31559.0
2015-08-07 13:00:00,56.96,56.96,56.9,56.94,43499.0,46.7595,46.7595,46.7102,46.7431,43499.0
2015-08-07 13:05:00,56.94,56.95,56.91,56.92,30927.0,46.7431,46.7513,46.7184,46.7267,30927.0
2015-08-07 13:10:00,56.92,56.92,56.83,56.84,48399.0,46.7267,46.7267,46.6528,46.661,48399.0
2015-08-07 13:15:00,56.85,56.94,56.84,56.92,36013.0,46.6692,46.7431,46.661,46.7267,36013.0
2015-08-07 13:20:00,56.92,57.0,56.89,56.98,49056.0,46.7267,46.7923,46.702,46.7759,49056.0
2015-08-07 13:25:00,56.97,57.0,56.91,56.98,45972.0,46.7677,46.7923,46.7184,46.7759,45972.0
2015-08-07 13:30:00,56.99,57.0,56.95,56.98,128690.0,46.7841,46.7923,46.7513,46.7759,128690.0
2015-08-07 13:35:00,56.99,57.02,56.97,56.98,57907.0,46.7841,46.8087,46.7677,46.7759,57907.0
2015-08-07 13:40:00,56.98,56.99,56.93,56.94,64153.0,46.7759,46.7841,46.7349,46.7431,64153.0
2015-08-07 13:45:00,56.93,56.98,56.93,56.94,54012.0,46.7349,46.7759,46.7349,46.7431,54012.0
2015-08-07 13:50:00,56.95,56.95,56.93,56.94,40826.0,46.7513,46.7513,46.7349,46.7431,40826.0
2015-08-07 13:55:00,56.93,56.98,56.92,56.96,42836.0,46.7349,46.7759,46.7267,46.7595,42836.0
2015-08-07 14:00:00,56.95,56.95,56.89,56.9,40082.0,46.7513,46.7513,46.702,46.7102,40082.0
2015-08-07 14:05:00,56.89,56.96,56.88,56.95,45176.0,46.702,46.7595,46.6938,46.7513,45176.0
2015-08-07 14:10:00,56.95,56.97,56.9,56.93,80926.0,46.7513,46.7677,46.7102,46.7349,80926.0
2015-08-07 14:15:00,56.94,57.01,56.93,56.94,54262.0,46.7431,46.8005,46.7349,46.7431,54262.0
2015-08-07 14:20:00,56.94,57.05,56.94,57.05,59771.0,46.7431,46.8334,46.7431,46.8334,59771.0
2015-08-07 14:25:00,57.05,57.1,57.03,57.04,32201.0,46.8334,46.8744,46.817,46.8252,32201.0
2015-08-07 14:30:00,57.05,57.06,57.02,57.04,69963.0,46.8334,46.8416,46.8087,46.8252,69963.0
2015-08-07 14:35:00,57.04,57.09,57.03,57.09,81285.0,46.8252,46.8662,46.817,46.8662,81285.0
2015-08-07 14:40:00,57.08,57.15,57.07,57.14,77888.0,46.858,46.9155,46.8498,46.9073,77888.0
2015-08-07 14:45:00,57.15,57.18,57.07,57.1,42367.0,46.9155,46.9401,46.8498,46.8744,42367.0
2015-08-07 14:50:00,57.09,57.11,57.03,57.03,43548.0,46.8662,46.8826,46.817,46.817,43548.0
2015-08-07 14:55:00,57.04,57.06,56.99,57.05,78100.0,46.8252,46.8416,46.7841,46.8334,78100.0
2015-08-07 15:00:00,57.05,57.09,57.02,57.09,115281.0,46.8334,46.8662,46.8087,46.8662,115281.0
2015-08-07 15:05:00,57.09,57.09,57.04,57.09,88066.0,46.8662,46.8662,46.8252,46.8662,88066.0
2015-08-07 15:10:00,57.09,57.09,57.0,57.01,100444.0,46.8662,46.8662,46.7923,46.8005,100444.0
2015-08-07 15:15:00,57.01,57.05,57.0,57.05,84464.0,46.8005,46.8334,46.7923,46.8334,84464.0
2015-08-07 15:20:00,57.05,57.17,57.04,57.13,120466.0,46.8334,46.9319,46.8252,46.8991,120466.0
2015-08-07 15:25:00,57.13,57.2,57.11,57.19,95317.0,46.8991,46.9565,46.8826,46.9483,95317.0
2015-08-07 15:30:00,57.19,57.27,57.17,57.26,73657.0,46.9483,47.014,46.9319,47.0058,73657.0
2015-08-07 15:35:00,57.26,57.28,57.22,57.25,84651.0,47.0058,47.0222,46.9729,46.9976,84651.0
2015-08-07 15:40:00,57.25,57.28,57.2,57.23,93723.0,46.9976,47.0222,46.9565,46.9811,93723.0
2015-08-07 15:45:00,57.23,57.24,57.14,57.15,213304.0,46.9811,46.9894,46.9073,46.9155,213304.0
2015-08-07 15:50:00,57.15,57.17,57.12,57.16,201875.0,46.9155,46.9319,46.8908,46.9237,201875.0
2015-08-07 15:55:00,57.17,57.22,57.13,57.21,408685.0,46.9319,46.9729,46.8991,46.9647,408685.0
2015-08-10 09:30:00,57.29,57.63,57.26,57.54,340378.0,47.0304,47.3095,47.0058,47.2356,340378.0
2015-08-10 09:35:00,57.55,57.57,57.34,57.35,149635.0,47.2438,47.2603,47.0714,47.0797,149635.0
2015-08-10 09:40:00,57.39,57.52,57.2,57.22,161040.0,47.1125,47.2192,46.9565,46.9729,161040.0
2015-08-10 09:45:00,57.23,57.27,56.89,56.9,232709.0,46.9811,47.014,46.702,46.7102,232709.0
2015-08-10 09:50:00,56.91,56.99,56.87,56.88,182115.0,46.7184,46.7841,46.6856,46.6938,182115.0
2015-08-10 09:55:00,56.88,56.9,56.78,56.86,230479.0,46.6938,46.7102,46.6117,46.6774,230479.0
2015-08-10 10:00:00,56.86,56.94,56.81,56.9,187171.0,46.6774,46.7431,46.6364,46.7102,187171.0
2015-08-10 10:05:00,56.9,56.99,56.85,56.92,126291.0,46.7102,46.7841,46.6692,46.7267,126291.0
2015-08-10 10:10:00,56.93,56.94,56.84,56.86,89638.0,46.7349,46.7431,46.661,46.6774,89638.0
2015-08-10 10:15:00,56.87,56.91,56.72,56.74,126408.0,46.6856,46.7184,46.5625,46.5789,126408.0
2015-08-10 10:20:00,56.75,56.87,56.71,56.84,121690.0,46.5871,46.6856,46.5543,46.661,121690.0
2015-08-10 10:25:00,56.84,56.84,56.73,56.75,160132.0,46.661,46.661,46.5707,46.5871,160132.0
2015-08-10 10:30:00,56.75,56.75,56.66,56.71,147578.0,46.5871,46.5871,46.5132,46.5543,147578.0
2015-08-10 10:35:00,56.72,56.72,56.66,56.67,101280.0,46.5625,46.5625,46.5132,46.5214,101280.0
2015-08-10 10:40:00,56.67,56.67,56.54,56.57,112257.0,46.5214,46.5214,46.4147,46.4393,112257.0
2015-08-10 10:45:00,56.56,56.58,56.42,56.45,207627.0,46.4311,46.4475,46.3162,46.3408,207627.0
2015-08-10 10:50:00,56.44,56.47,55.92,56.25,610069.0,46.3326,46.3572,45.9057,46.1766,610069.0
2015-08-10 10:55:00,56.26,56.39,56.17,56.35,198864.0,46.1849,46.2916,46.111,46.2587,198864.0
2015-08-10 11:00:00,56.35,56.49,56.34,56.45,194875.0,46.2587,46.3737,46.2505,46.3408,194875.0
2015-08-10 11:05:00,56.45,56.52,56.42,56.46,139479.0,46.3408,46.3983,46.3162,46.349,139479.0
2015-08-10 11:10:00,56.47,56.51,56.3,56.33,170633.0,46.3572,46.3901,46.2177,46.2423,170633.0
2015-08-10 11:15:00,56.32,56.34,56.25,56.26,117894.0,46.2341,46.2505,46.1766,46.1849,117894.0
2015-08-10 11:20:00,56.25,56.28,56.21,56.22,194326.0,46.1766,46.2013,46.1438,46.152,194326.0
2015-08-10 11:25:00,56.22,56.38,56.21,56.38,134464.0,46.152,46.2834,46.1438,46.2834,134464.0
2015-08-10 11:30:00,56.38,56.39,56.27,56.27,85188.0,46.2834,46.2916,46.1931,46.1931,85188.0
2015-08-10 11:35:00,56.28,56.3,56.11,56.11,153889.0,46.2013,46.2177,46.0617,46.0617,153889.0
2015-08-10 11:40:00,56.11,56.12,55.98,56.04,174712.0,46.0617,46.0699,45.955,46.0042,174712.0
2015-08-10 11:45:00,56.04,56.13,56.01,56.03,173648.0,46.0042,46.0781,45.9796,45.996,173648.0
2015-08-10 11:50:00,56.04,56.2,56.01,56.18,185060.0,46.0042,46.1356,45.9796,46.1192,185060.0
2015-08-10 11:55:00,56.18,56.19,56.01,56.04,141992.0,46.1192,46.1274,45.9796,46.0042,141992.0
2015-08-10 12:00:00,56.03,56.14,56.01,56.12,124564.0,45.996,46.0863,45.9796,46.0699,124564.0
2015-08-10 12:05:00,56.13,56.14,55.97,56.0,195158.0,46.0781,46.0863,45.9468,45.9714,195158.0
2015-08-10 12:10:00,56.0,56.08,55.99,56.06,93909.0,45.9714,46.0371,45.9632,46.0207,93909.0
2015-08-10 12:15:00,56.05,56.1,56.05,56.08,72648.0,46.0125,46.0535,46.0125,46.0371,72648.0
2015-08-10 12:20:00,56.08,56.11,56.01,56.02,86184.0,46.0371,46.0617,45.9796,45.9878,86184.0
2015-08-10 12:25:00,56.01,56.03,55.8,55.82,233037.0,45.9796,45.996,45.8072,45.8236,233037.0
2015-08-10 12:30:00,55.81,55.96,55.75,55.94,158423.0,45.8154,45.9386,45.7662,45.9222,158423.0
2015-08-10 12:35:00,55.93,56.0,55.92,55.98,96877.0,45.9139,45.9714,45.9057,45.955,96877.0
2015-08-10 12:40:00,55.97,55.99,55.87,55.87,68679.0,45.9468,45.9632,45.8647,45.8647,68679.0
2015-08-10 12:45:00,55.88,55.9,55.8,55.85,140261.0,45.8729,45.8893,45.8072,45.8483,140261.0
2015-08-10 12:50:00,55.85,55.9,55.84,55.88,92081.0,45.8483,45.8893,45.8401,45.8729,92081.0
2015-08-10 12:55:00,55.88,55.92,55.86,55.91,110475.0,45.8729,45.9057,45.8565,45.8975,110475.0
2015-08-10 13:00:00,55.91,55.93,55.89,55.93,109398.0,45.8975,45.9139,45.8811,45.9139,109398.0
2015-08-10 13:05:00,55.92,55.95,55.9,55.92,200490.0,45.9057,45.9304,45.8893,45.9057,200490.0
2015-08-10 13:10:00,55.91,56.0,55.9,55.99,70290.0,45.8975,45.9714,45.8893,45.9632,70290.0
2015-08-10 13:15:00,55.99,56.11,55.96,56.11,119066.0,45.9632,46.0617,45.9386,46.0617,119066.0
2015-08-10 13:20:00,56.11,56.2,56.09,56.14,144623.0,46.0617,46.1356,46.0453,46.0863,144623.0
2015-08-10 13:25:00,56.13,56.18,56.1,56.14,97246.0,46.0781,46.1192,46.0535,46.0863,97246.0
2015-08-10 13:30:00,56.13,56.18,56.11,56.17,63741.0,46.0781,46.1192,46.0617,46.111,63741.0
2015-08-10 13:35:00,56.18,56.25,56.15,56.25,82324.0,46.1192,46.1766,46.0946,46.1766,82324.0
2015-08-10 13:40:00,56.25,56.26,56.2,56.21,74636.0,46.1766,46.1849,46.1356,46.1438,74636.0
2015-08-10 13:45:00,56.22,56.23,56.18,56.22,45096.0,46.152,46.1602,46.1192,46.152,45096.0
2015-08-10 13:50:00,56.23,56.29,56.23,56.28,54770.0,46.1602,46.2095,46.1602,46.2013,54770.0
2015-08-10 13:55:00,56.28,56.35,56.27,56.35,53103.0,46.2013,46.2587,46.1931,46.2587,53103.0
2015-08-10 14:00:00,56.35,56.4,56.34,56.39,77237.0,46.2587,46.2998,46.2505,46.2916,77237.0
2015-08-10 14:05:00,56.4,56.42,56.38,56.39,58010.0,46.2998,46.3162,46.2834,46.2916,58010.0
2015-08-10 14:10:00,56.39,56.47,56.39,56.43,71369.0,46.2916,46.3572,46.2916,46.3244,71369.0
2015-08-10 14:15:00,56.44,56.52,56.43,56.5,56392.0,46.3326,46.3983,46.3244,46.3819,56392.0
2015-08-10 14:20:00,56.5,56.51,56.4,56.44,79283.0,46.3819,46.3901,46.2998,46.3326,79283.0
2015-08-10 14:25:00,56.44,56.5,56.43,56.44,91796.0,46.3326,46.3819,46.3244,46.3326,91796.0
2015-08-10 14:30:00,56.44,56.48,56.42,56.45,36030.0,46.3326,46.3655,46.3162,46.3408,36030.0
2015-08-10 14:35:00,56.46,56.46,56.35,56.4,89382.0,46.349,46.349,46.2587,46.2998,89382.0
2015-08-10 14:40:00,56.4,56.44,56.39,56.42,49199.0,46.2998,46.3326,46.2916,46.3162,49199.0
2015-08-10 14:45:00,56.42,56.42,56.35,56.36,69642.0,46.3162,46.3162,46.2587,46.2669,69642.0
2015-08-10 14:50:00,56.35,56.36,56.29,56.3,63912.0,46.2587,46.2669,46.2095,46.2177,63912.0
2015-08-10 14:55:00,56.3,56.35,56.27,56.35,64826.0,46.2177,46.2587,46.1931,46.2587,64826.0
2015-08-10 15:00:00,56.34,56.36,56.32,56.35,77933.0,46.2505,46.2669,46.2341,46.2587,77933.0
2015-08-10 15:05:00,56.35,56.35,56.29,56.35,92203.0,46.2587,46.2587,46.2095,46.2587,92203.0
2015-08-10 15:10:00,56.35,56.35,56.3,56.31,101682.0,46.2587,46.2587,46.2177,46.2259,101682.0
2015-08-10 15:15:00,56.31,56.31,56.21,56.25,102385.0,46.2259,46.2259,46.1438,46.1766,102385.0
2015-08-10 15:20:00,56.24,56.25,56.18,56.22,83987.0,46.1684,46.1766,46.1192,46.152,83987.0
2015-08-10 15:25:00,56.23,56.23,56.17,56.19,134521.0,46.1602,46.1602,46.111,46.1274,134521.0
2015-08-10 15:30:00,56.19,56.2,56.16,56.18,74986.0,46.1274,46.1356,46.1028,46.1192,74986.0
2015-08-10 15:35:00,56.18,56.23,56.16,56.21,161053.0,46.1192,46.1602,46.1028,46.1438,161053.0
2015-08-10 15:40:00,56.21,56.24,56.19,56.23,136262.0,46.1438,46.1684,46.1274,46.1602,136262.0
2015-08-10 15:45:00,56.22,56.23,56.17,56.18,142881.0,46.152,46.1602,46.111,46.1192,142881.0
2015-08-10 15:50:00,56.17,56.24,56.17,56.18,225271.0,46.111,46.1684,46.111,46.1192,225271.0
2015-08-10 15:55:00,56.18,56.28,56.16,56.27,565635.0,46.1192,46.2013,46.1028,46.1931,565635.0
2015-08-11 09:30:00,55.79,55.82,55.24,55.59,512048.0,45.799,45.8236,45.3475,45.6348,512048.0
2015-08-11 09:35:00,55.6,55.83,55.56,55.7,169121.0,45.643,45.8319,45.6102,45.7251,169121.0
2015-08-11 09:40:00,55.72,55.91,55.6,55.85,120537.0,45.7416,45.8975,45.643,45.8483,120537.0
2015-08-11 09:45:00,55.86,56.04,55.75,56.01,215571.0,45.8565,46.0042,45.7662,45.9796,215571.0
2015-08-11 09:50:00,56.0,56.04,55.85,55.87,113618.0,45.9714,46.0042,45.8483,45.8647,113618.0
2015-08-11 09:55:00,55.88,55.98,55.84,55.96,116287.0,45.8729,45.955,45.8401,45.9386,116287.0
2015-08-11 10:00:00,55.97,55.99,55.86,55.92,80786.0,45.9468,45.9632,45.8565,45.9057,80786.0
2015-08-11 10:05:00,55.91,55.95,55.83,55.93,59706.0,45.8975,45.9304,45.8319,45.9139,59706.0
2015-08-11 10:10:00,55.91,56.01,55.88,56.0,113324.0,45.8975,45.9796,45.8729,45.9714,113324.0
2015-08-11 10:15:00,55.99,56.08,55.99,56.07,90625.0,45.9632,46.0371,45.9632,46.0289,90625.0
2015-08-11 10:20:00,56.08,56.15,56.06,56.15,87756.0,46.0371,46.0946,46.0207,46.0946,87756.0
2015-08-11 10:25:00,56.15,56.2,56.03,56.09,145386.0,46.0946,46.1356,45.996,46.0453,145386.0
2015-08-11 10:30:00,56.06,56.14,56.01,56.12,78525.0,46.0207,46.0863,45.9796,46.0699,78525.0
2015-08-11 10:35:00,56.13,56.15,56.06,56.06,94333.0,46.0781,46.0946,46.0207,46.0207,94333.0
2015-08-11 10:40:00,56.06,56.12,56.04,56.07,59991.0,46.0207,46.0699,46.0042,46.0289,59991.0
2015-08-11 10:45:00,56.07,56.14,56.06,56.08,60351.0,46.0289,46.0863,46.0207,46.0371,60351.0
2015-08-11 10:50:00,56.08,56.15,56.07,56.15,66549.0,46.0371,46.0946,46.0289,46.0946,66549.0
2015-08-11 10:55:00,56.14,56.15,56.01,56.02,93348.0,46.0863,46.0946,45.9796,45.9878,93348.0
2015-08-11 11:00:00,56.03,56.05,55.98,56.03,122219.0,45.996,46.0125,45.955,45.996,122219.0
2015-08-11 11:05:00,56.03,56.03,55.86,55.93,74705.0,45.996,45.996,45.8565,45.9139,74705.0
2015-08-11 11:10:00,55.91,56.0,55.9,55.98,55499.0,45.8975,45.9714,45.8893,45.955,55499.0
2015-08-11 11:15:00,55.97,55.97,55.87,55.97,40804.0,45.9468,45.9468,45.8647,45.9468,40804.0
2015-08-11 11:20:00,55.95,55.98,55.85,55.95,61620.0,45.9304,45.955,45.8483,45.9304,61620.0
2015-08-11 11:25:00,55.95,55.95,55.87,55.88,65284.0,45.9304,45.9304,45.8647,45.8729,65284.0
2015-08-11 11:30:00,55.89,55.99,55.89,55.95,32271.0,45.8811,45.9632,45.8811,45.9304,32271.0
2015-08-11 11:35:00,55.94,55.95,55.84,55.87,63738.0,45.9222,45.9304,45.8401,45.8647,63738.0
2015-08-11 11:40:00,55.87,55.92,55.84,55.85,58255.0,45.8647,45.9057,45.8401,45.8483,58255.0
2015-08-11 11:45:00,55.85,55.87,55.73,55.74,72349.0,45.8483,45.8647,45.7498,45.758,72349.0
2015-08-11 11:50:00,55.74,55.78,55.71,55.77,64360.0,45.758,45.7908,45.7333,45.7826,64360.0
2015-08-11 11:55:00,55.77,55.78,55.64,55.75,92382.0,45.7826,45.7908,45.6759,45.7662,92382.0
2015-08-11 12:00:00,55.75,55.8,55.73,55.79,43737.0,45.7662,45.8072,45.7498,45.799,43737.0
2015-08-11 12:05:00,55.79,55.8,55.74,55.8,55613.0,45.799,45.8072,45.758,45.8072,55613.0
2015-08-11 12:10:00,55.79,55.86,55.76,55.82,67650.0,45.799,45.8565,45.7744,45.8236,67650.0
2015-08-11 12:15:00,55.81,55.82,55.77,55.78,19222.0,45.8154,45.8236,45.7826,45.7908,19222.0
2015-08-11 12:20:00,55.77,55.79,55.68,55.73,60275.0,45.7826,45.799,45.7087,45.7498,60275.0
2015-08-11 12:25:00,55.73,55.83,55.73,55.83,26807.0,45.7498,45.8319,45.7498,45.8319,26807.0
2015-08-11 12:30:00,55.83,55.88,55.81,55.84,69379.0,45.8319,45.8729,45.8154,45.8401,69379.0
2015-08-11 12:35:00,55.85,55.87,55.82,55.86,31041.0,45.8483,45.8647,45.8236,45.8565,31041.0
2015-08-11 12:40:00,55.86,55.9,55.84,55.89,46409.0,45.8565,45.8893,45.8401,45.8811,46409.0
2015-08-11 12:45:00,55.91,55.99,55.9,55.96,57363.0,45.8975,45.9632,45.8893,45.9386,57363.0
2015-08-11 12:50:00,55.96,55.99,55.95,55.97,30087.0,45.9386,45.9632,45.9304,45.9468,30087.0
2015-08-11 12:55:00,55.97,55.98,55.89,55.9,50611.0,45.9468,45.955,45.8811,45.8893,50611.0
2015-08-11 13:00:00,55.9,55.9,55.82,55.85,41408.0,45.8893,45.8893,45.8236,45.8483,41408.0
2015-08-11 13:05:00,55.85,55.86,55.79,55.82,30078.0,45.8483,45.8565,45.799,45.8236,30078.0
2015-08-11 13:10:00,55.81,55.84,55.77,55.82,43115.0,45.8154,45.8401,45.7826,45.8236,43115.0
2015-08-11 13:15:00,55.82,55.84,55.76,55.8,34801.0,45.8236,45.8401,45.7744,45.8072,34801.0
2015-08-11 13:20:00,55.8,55.83,55.76,55.82,41873.0,45.8072,45.8319,45.7744,45.8236,41873.0
2015-08-11 13:25:00,55.82,55.9,55.82,55.86,36771.0,45.8236,45.8893,45.8236,45.8565,36771.0
2015-08-11 13:30:00,55.86,55.87,55.78,55.8,32665.0,45.8565,45.8647,45.7908,45.8072,32665.0
2015-08-11 13:35:00,55.8,55.85,55.78,55.82,47950.0,45.8072,45.8483,45.7908,45.8236,47950.0
2015-08-11 13:40:00,55.81,55.88,55.79,55.85,40574.0,45.8154,45.8729,45.799,45.8483,40574.0
2015-08-11 13:45:00,55.84,55.88,55.81,55.85,50837.0,45.8401,45.8729,45.8154,45.8483,50837.0
2015-08-11 13:50:00,55.85,55.9,55.84,55.85,43261.0,45.8483,45.8893,45.8401,45.8483,43261.0
2015-08-11 13:55:00,55.85,55.86,55.8,55.8,53972.0,45.8483,45.8565,45.8072,45.8072,53972.0
2015-08-11 14:00:00,55.8,55.81,55.75,55.77,54115.0,45.8072,45.8154,45.7662,45.7826,54115.0
2015-08-11 14:05:00,55.77,55.87,55.76,55.85,41658.0,45.7826,45.8647,45.7744,45.8483,41658.0
2015-08-11 14:10:00,55.85,55.86,55.76,55.77,46273.0,45.8483,45.8565,45.7744,45.7826,46273.0
2015-08-11 14:15:00,55.76,55.77,55.71,55.75,44297.0,45.7744,45.7826,45.7333,45.7662,44297.0
2015-08-11 14:20:00,55.76,55.85,55.74,55.84,65609.0,45.7744,45.8483,45.758,45.8401,65609.0
2015-08-11 14:25:00,55.84,55.9,55.82,55.89,48386.0,45.8401,45.8893,45.8236,45.8811,48386.0
2015-08-11 14:30:00,55.87,55.89,55.84,55.84,40887.0,45.8647,45.8811,45.8401,45.8401,40887.0
2015-08-11 14:35:00,55.84,55.99,55.82,55.97,151535.0,45.8401,45.9632,45.8236,45.9468,151535.0
2015-08-11 14:40:00,55.98,56.0,55.95,55.99,96396.0,45.955,45.9714,45.9304,45.9632,96396.0
2015-08-11 14:45:00,55.98,56.04,55.95,55.97,159019.0,45.955,46.0042,45.9304,45.9468,159019.0
2015-08-11 14:50:00,55.97,56.01,55.96,55.98,74849.0,45.9468,45.9796,45.9386,45.955,74849.0
2015-08-11 14:55:00,55.99,56.12,55.98,56.08,72085.0,45.9632,46.0699,45.955,46.0371,72085.0
2015-08-11 15:00:00,56.08,56.12,56.02,56.08,59115.0,46.0371,46.0699,45.9878,46.0371,59115.0
2015-08-11 15:05:00,56.08,56.14,56.08,56.09,129166.0,46.0371,46.0863,46.0371,46.0453,129166.0
2015-08-11 15:10:00,56.09,56.27,56.07,56.26,116974.0,46.0453,46.1931,46.0289,46.1849,116974.0
2015-08-11 15:15:00,56.25,56.27,56.2,56.26,120139.0,46.1766,46.1931,46.1356,46.1849,120139.0
2015-08-11 15:20:00,56.27,56.32,56.25,56.29,117727.0,46.1931,46.2341,46.1766,46.2095,117727.0
2015-08-11 15:25:00,56.3,56.34,56.29,56.33,100596.0,46.2177,46.2505,46.2095,46.2423,100596.0
2015-08-11 15:30:00,56.33,56.36,56.26,56.3,136972.0,46.2423,46.2669,46.1849,46.2177,136972.0
2015-08-11 15:35:00,56.3,56.42,56.3,56.41,147734.0,46.2177,46.3162,46.2177,46.308,147734.0
2015-08-11 15:40:00,56.4,56.41,56.32,56.36,190472.0,46.2998,46.308,46.2341,46.2669,190472.0
2015-08-11 15:45:00,56.35,56.37,56.31,56.34,159851.0,46.2587,46.2752,46.2259,46.2505,159851.0
2015-08-11 15:50:00,56.34,56.43,56.3,56.4,254269.0,46.2505,46.3244,46.2177,46.2998,254269.0
2015-08-11 15:55:00,56.4,56.44,56.35,56.35,428509.0,46.2998,46.3326,46.2587,46.2587,428509.0
2015-08-12 09:30:00,55.69,55.85,55.53,55.61,320520.0,45.7169,45.8483,45.5856,45.6513,320520.0
2015-08-12 09:35:00,55.62,55.65,55.38,55.62,149886.0,45.6595,45.6841,45.4624,45.6595,149886.0
2015-08-12 09:40:00,55.63,55.63,55.4,55.44,150556.0,45.6677,45.6677,45.4789,45.5117,150556.0
2015-08-12 09:45:00,55.43,55.56,55.38,55.48,161220.0,45.5035,45.6102,45.4624,45.5445,161220.0
2015-08-12 09:50:00,55.47,55.53,55.45,55.5,160137.0,45.5363,45.5856,45.5199,45.561,160137.0
2015-08-12 09:55:00,55.5,55.53,55.38,55.38,159890.0,45.561,45.5856,45.4624,45.4624,159890.0
2015-08-12 10:00:00,55.39,55.48,55.36,55.37,99576.0,45.4707,45.5445,45.446,45.4542,99576.0
2015-08-12 10:05:00,55.37,55.43,55.34,55.37,103135.0,45.4542,45.5035,45.4296,45.4542,103135.0
2015-08-12 10:10:00,55.35,55.42,55.32,55.35,122209.0,45.4378,45.4953,45.4132,45.4378,122209.0
2015-08-12 10:15:00,55.35,55.35,55.26,55.29,106486.0,45.4378,45.4378,45.3639,45.3886,106486.0
2015-08-12 10:20:00,55.29,55.3,55.04,55.1,254785.0,45.3886,45.3968,45.1833,45.2326,254785.0
2015-08-12 10:25:00,55.1,55.22,55.08,55.22,152710.0,45.2326,45.3311,45.2162,45.3311,152710.0
2015-08-12 10:30:00,55.21,55.25,55.14,55.14,73130.0,45.3229,45.3557,45.2654,45.2654,73130.0
2015-08-12 10:35:00,55.15,55.25,55.11,55.24,111305.0,45.2736,45.3557,45.2408,45.3475,111305.0
2015-08-12 10:40:00,55.24,55.25,55.14,55.16,90605.0,45.3475,45.3557,45.2654,45.2818,90605.0
2015-08-12 10:45:00,55.16,55.21,55.11,55.15,76843.0,45.2818,45.3229,45.2408,45.2736,76843.0
2015-08-12 10:50:00,55.15,55.2,55.02,55.02,151249.0,45.2736,45.3147,45.1669,45.1669,151249.0
2015-08-12 10:55:00,55.02,55.11,54.96,54.98,335378.0,45.1669,45.2408,45.1177,45.1341,335378.0
2015-08-12 11:00:00,54.98,55.22,54.95,55.21,118635.0,45.1341,45.3311,45.1094,45.3229,118635.0
2015-08-12 11:05:00,55.2,55.3,55.14,55.29,79758.0,45.3147,45.3968,45.2654,45.3886,79758.0
2015-08-12 11:10:00,55.28,55.34,55.25,55.26,55193.0,45.3804,45.4296,45.3557,45.3639,55193.0
2015-08-12 11:15:00,55.27,55.46,55.27,55.46,131690.0,45.3721,45.5281,45.3721,45.5281,131690.0
2015-08-12 11:20:00,55.45,55.49,55.35,55.37,85500.0,45.5199,45.5527,45.4378,45.4542,85500.0
2015-08-12 11:25:00,55.37,55.56,55.37,55.53,89819.0,45.4542,45.6102,45.4542,45.5856,89819.0
2015-08-12 11:30:00,55.53,55.53,55.45,55.47,80280.0,45.5856,45.5856,45.5199,45.5363,80280.0
2015-08-12 11:35:00,55.47,55.53,55.44,55.46,100852.0,45.5363,45.5856,45.5117,45.5281,100852.0
2015-08-12 11:40:00,55.46,55.48,55.38,55.38,56971.0,45.5281,45.5445,45.4624,45.4624,56971.0
2015-08-12 11:45:00,55.38,55.39,55.31,55.31,55015.0,45.4624,45.4707,45.405,45.405,55015.0
2015-08-12 11:50:00,55.32,55.33,55.25,55.27,62286.0,45.4132,45.4214,45.3557,45.3721,62286.0
2015-08-12 11:55:00,55.27,55.31,55.25,55.28,60098.0,45.3721,45.405,45.3557,45.3804,60098.0
2015-08-12 12:00:00,55.28,55.31,55.26,55.26,41922.0,45.3804,45.405,45.3639,45.3639,41922.0
2015-08-12 12:05:00,55.26,55.27,55.22,55.26,69713.0,45.3639,45.3721,45.3311,45.3639,69713.0
2015-08-12 12:10:00,55.27,55.36,55.27,55.36,62708.0,45.3721,45.446,45.3721,45.446,62708.0
2015-08-12 12:15:00,55.36,55.43,55.34,55.42,54791.0,45.446,45.5035,45.4296,45.4953,54791.0
2015-08-12 12:20:00,55.42,55.46,55.41,55.43,61916.0,45.4953,45.5281,45.4871,45.5035,61916.0
2015-08-12 12:25:00,55.44,55.46,55.4,55.45,68289.0,45.5117,45.5281,45.4789,45.5199,68289.0
2015-08-12 12:30:00,55.46,55.57,55.44,55.55,89418.0,45.5281,45.6184,45.5117,45.602,89418.0
2015-08-12 12:35:00,55.55,55.62,55.52,55.53,79329.0,45.602,45.6595,45.5774,45.5856,79329.0
2015-08-12 12:40:00,55.53,55.61,55.51,55.61,61628.0,45.5856,45.6513,45.5692,45.6513,61628.0
2015-08-12 12:45:00,55.61,55.62,55.54,55.56,44561.0,45.6513,45.6595,45.5938,45.6102,44561.0
2015-08-12 12:50:00,55.56,55.57,55.5,55.54,56766.0,45.6102,45.6184,45.561,45.5938,56766.0
2015-08-12 12:55:00,55.53,55.57,55.51,55.53,35280.0,45.5856,45.6184,45.5692,45.5856,35280.0
2015-08-12 13:00:00,55.54,55.8,55.54,55.76,225174.0,45.5938,45.8072,45.5938,45.7744,225174.0
2015-08-12 13:05:00,55.77,55.86,55.76,55.77,108190.0,45.7826,45.8565,45.7744,45.7826,108190.0
2015-08-12 13:10:00,55.77,55.82,55.75,55.8,65377.0,45.7826,45.8236,45.7662,45.8072,65377.0
2015-08-12 13:15:00,55.8,55.9,55.8,55.89,72395.0,45.8072,45.8893,45.8072,45.8811,72395.0
2015-08-12 13:20:00,55.89,55.94,55.84,55.93,64981.0,45.8811,45.9222,45.8401,45.9139,64981.0
2015-08-12 13:25:00,55.93,55.96,55.84,55.85,103746.0,45.9139,45.9386,45.8401,45.8483,103746.0
2015-08-12 13:30:00,55.84,55.88,55.77,55.77,58701.0,45.8401,45.8729,45.7826,45.7826,58701.0
2015-08-12 13:35:00,55.77,55.84,55.77,55.83,81895.0,45.7826,45.8401,45.7826,45.8319,81895.0
2015-08-12 13:40:00,55.83,55.9,55.83,55.89,44046.0,45.8319,45.8893,45.8319,45.8811,44046.0
2015-08-12 13:45:00,55.9,56.07,55.89,56.04,107688.0,45.8893,46.0289,45.8811,46.0042,107688.0
2015-08-12 13:50:00,56.03,56.19,56.03,56.18,106785.0,45.996,46.1274,45.996,46.1192,106785.0
2015-08-12 13:55:00,56.2,56.22,56.1,56.13,60754.0,46.1356,46.152,46.0535,46.0781,60754.0
2015-08-12 14:00:00,56.12,56.13,56.02,56.05,65926.0,46.0699,46.0781,45.9878,46.0125,65926.0
2015-08-12 14:05:00,56.05,56.11,56.05,56.1,90188.0,46.0125,46.0617,46.0125,46.0535,90188.0
2015-08-12 14:10:00,56.1,56.34,56.1,56.2,186819.0,46.0535,46.2505,46.0535,46.1356,186819.0
2015-08-12 14:15:00,56.2,56.25,56.11,56.11,69622.0,46.1356,46.1766,46.0617,46.0617,69622.0
2015-08-12 14:20:00,56.13,56.15,56.09,56.1,78423.0,46.0781,46.0946,46.0453,46.0535,78423.0
2015-08-12 14:25:00,56.11,56.11,55.94,55.98,96597.0,46.0617,46.0617,45.9222,45.955,96597.0
2015-08-12 14:30:00,55.98,56.03,55.98,55.99,56170.0,45.955,45.996,45.955,45.9632,56170.0
2015-08-12 14:35:00,55.99,56.16,55.99,56.15,91553.0,45.9632,46.1028,45.9632,46.0946,91553.0
2015-08-12 14:40:00,56.15,56.17,56.08,56.13,85207.0,46.0946,46.111,46.0371,46.0781,85207.0
2015-08-12 14:45:00,56.13,56.17,56.11,56.14,97141.0,46.0781,46.111,46.0617,46.0863,97141.0
2015-08-12 14:50:00,56.14,56.14,56.07,56.12,74392.0,46.0863,46.0863,46.0289,46.0699,74392.0
2015-08-12 14:55:00,56.13,56.15,56.06,56.11,67069.0,46.0781,46.0946,46.0207,46.0617,67069.0
2015-08-12 15:00:00,56.11,56.17,56.1,56.12,200908.0,46.0617,46.111,46.0535,46.0699,200908.0
2015-08-12 15:05:00,56.11,56.27,56.11,56.27,131001.0,46.0617,46.1931,46.0617,46.1931,131001.0
2015-08-12 15:10:00,56.27,56.29,56.18,56.2,151260.0,46.1931,46.2095,46.1192,46.1356,151260.0
2015-08-12 15:15:00,56.2,56.25,56.19,56.25,92784.0,46.1356,46.1766,46.1274,46.1766,92784.0
2015-08-12 15:20:00,56.25,56.35,56.23,56.34,178876.0,46.1766,46.2587,46.1602,46.2505,178876.0
2015-08-12 15:25:00,56.34,56.4,56.29,56.3,144498.0,46.2505,46.2998,46.2095,46.2177,144498.0
2015-08-12 15:30:00,56.3,56.38,56.3,56.37,170839.0,46.2177,46.2834,46.2177,46.2752,170839.0
2015-08-12 15:35:00,56.37,56.38,56.33,56.34,115358.0,46.2752,46.2834,46.2423,46.2505,115358.0
2015-08-12 15:40:00,56.34,56.36,56.31,56.34,174864.0,46.2505,46.2669,46.2259,46.2505,174864.0
2015-08-12 15:45:00,56.33,56.35,56.29,56.34,218323.0,46.2423,46.2587,46.2095,46.2505,218323.0
2015-08-12 15:50:00,56.33,56.38,56.33,56.33,283389.0,46.2423,46.2834,46.2423,46.2423,283389.0
2015-08-12 15:55:00,56.33,56.39,56.33,56.39,440591.0,46.2423,46.2916,46.2423,46.2916,440591.0
2015-08-13 09:30:00,56.52,56.95,56.51,56.92,243719.0,46.3983,46.7513,46.3901,46.7267,243719.0
2015-08-13 09:35:00,56.91,56.99,56.6,56.63,158025.0,46.7184,46.7841,46.464,46.4886,158025.0
2015-08-13 09:40:00,56.63,56.71,56.51,56.7,97182.0,46.4886,46.5543,46.3901,46.5461,97182.0
2015-08-13 09:45:00,56.7,56.75,56.56,56.73,60682.0,46.5461,46.5871,46.4311,46.5707,60682.0
2015-08-13 09:50:00,56.74,56.86,56.68,56.82,134836.0,46.5789,46.6774,46.5296,46.6446,134836.0
2015-08-13 09:55:00,56.8,56.87,56.65,56.72,97595.0,46.6281,46.6856,46.505,46.5625,97595.0
2015-08-13 10:00:00,56.7,56.76,56.62,56.63,73494.0,46.5461,46.5953,46.4804,46.4886,73494.0
2015-08-13 10:05:00,56.63,56.73,56.62,56.7,175178.0,46.4886,46.5707,46.4804,46.5461,175178.0
2015-08-13 10:10:00,56.71,56.76,56.63,56.68,66446.0,46.5543,46.5953,46.4886,46.5296,66446.0
2015-08-13 10:15:00,56.67,56.67,56.58,56.64,72470.0,46.5214,46.5214,46.4475,46.4968,72470.0
2015-08-13 10:20:00,56.63,56.68,56.53,56.54,50637.0,46.4886,46.5296,46.4065,46.4147,50637.0
2015-08-13 10:25:00,56.55,56.67,56.52,56.66,40024.0,46.4229,46.5214,46.3983,46.5132,40024.0
2015-08-13 10:30:00,56.66,56.76,56.63,56.7,50763.0,46.5132,46.5953,46.4886,46.5461,50763.0
2015-08-13 10:35:00,56.7,56.82,56.68,56.82,74903.0,46.5461,46.6446,46.5296,46.6446,74903.0
2015-08-13 10:40:00,56.82,56.85,56.78,56.8,73758.0,46.6446,46.6692,46.6117,46.6281,73758.0
2015-08-13 10:45:00,56.8,56.84,56.78,56.79,67427.0,46.6281,46.661,46.6117,46.6199,67427.0
2015-08-13 10:50:00,56.78,56.79,56.73,56.76,52939.0,46.6117,46.6199,46.5707,46.5953,52939.0
2015-08-13 10:55:00,56.76,56.79,56.72,56.74,86211.0,46.5953,46.6199,46.5625,46.5789,86211.0
2015-08-13 11:00:00,56.74,56.8,56.72,56.79,56071.0,46.5789,46.6281,46.5625,46.6199,56071.0
2015-08-13 11:05:00,56.8,56.8,56.68,56.71,53401.0,46.6281,46.6281,46.5296,46.5543,53401.0
2015-08-13 11:10:00,56.71,56.8,56.64,56.8,48143.0,46.5543,46.6281,46.4968,46.6281,48143.0
2015-08-13 11:15:00,56.79,56.97,56.79,56.95,70391.0,46.6199,46.7677,46.6199,46.7513,70391.0
2015-08-13 11:20:00,56.95,56.98,56.86,56.89,55858.0,46.7513,46.7759,46.6774,46.702,55858.0
2015-08-13 11:25:00,56.89,56.96,56.85,56.91,63912.0,46.702,46.7595,46.6692,46.7184,63912.0
2015-08-13 11:30:00,56.91,57.0,56.87,56.99,45923.0,46.7184,46.7923,46.6856,46.7841,45923.0
2015-08-13 11:35:00,56.99,57.0,56.9,56.94,46463.0,46.7841,46.7923,46.7102,46.7431,46463.0
2015-08-13 11:40:00,56.93,57.0,56.92,56.98,34581.0,46.7349,46.7923,46.7267,46.7759,34581.0
2015-08-13 11:45:00,56.98,57.1,56.97,57.1,49190.0,46.7759,46.8744,46.7677,46.8744,49190.0
2015-08-13 11:50:00,57.11,57.12,57.05,57.05,50769.0,46.8826,46.8908,46.8334,46.8334,50769.0
2015-08-13 11:55:00,57.05,57.06,56.98,57.03,72283.0,46.8334,46.8416,46.7759,46.817,72283.0
2015-08-13 12:00:00,57.03,57.09,57.01,57.08,39917.0,46.817,46.8662,46.8005,46.858,39917.0
2015-08-13 12:05:00,57.09,57.1,57.04,57.04,37381.0,46.8662,46.8744,46.8252,46.8252,37381.0
2015-08-13 12:10:00,57.05,57.1,57.02,57.03,33635.0,46.8334,46.8744,46.8087,46.817,33635.0
2015-08-13 12:15:00,57.03,57.07,57.0,57.05,33597.0,46.817,46.8498,46.7923,46.8334,33597.0
2015-08-13 12:20:00,57.05,57.09,57.01,57.02,59289.0,46.8334,46.8662,46.8005,46.8087,59289.0
2015-08-13 12:25:00,57.02,57.16,57.01,57.15,62706.0,46.8087,46.9237,46.8005,46.9155,62706.0
2015-08-13 12:30:00,57.15,57.19,57.11,57.19,48523.0,46.9155,46.9483,46.8826,46.9483,48523.0
2015-08-13 12:35:00,57.19,57.2,57.08,57.12,73517.0,46.9483,46.9565,46.858,46.8908,73517.0
2015-08-13 12:40:00,57.12,57.15,57.08,57.15,49304.0,46.8908,46.9155,46.858,46.9155,49304.0
2015-08-13 12:45:00,57.15,57.17,57.13,57.14,30423.0,46.9155,46.9319,46.8991,46.9073,30423.0
2015-08-13 12:50:00,57.14,57.18,57.13,57.15,56661.0,46.9073,46.9401,46.8991,46.9155,56661.0
2015-08-13 12:55:00,57.16,57.17,57.1,57.11,45107.0,46.9237,46.9319,46.8744,46.8826,45107.0
2015-08-13 13:00:00,57.11,57.2,57.1,57.19,76593.0,46.8826,46.9565,46.8744,46.9483,76593.0
2015-08-13 13:05:00,57.19,57.25,57.18,57.22,54385.0,46.9483,46.9976,46.9401,46.9729,54385.0
2015-08-13 13:10:00,57.22,57.23,57.17,57.23,28765.0,46.9729,46.9811,46.9319,46.9811,28765.0
2015-08-13 13:15:00,57.23,57.23,57.14,57.16,43793.0,46.9811,46.9811,46.9073,46.9237,43793.0
2015-08-13 13:20:00,57.16,57.2,57.15,57.17,38672.0,46.9237,46.9565,46.9155,46.9319,38672.0
2015-08-13 13:25:00,57.17,57.19,57.15,57.15,29836.0,46.9319,46.9483,46.9155,46.9155,29836.0
2015-08-13 13:30:00,57.15,57.17,57.1,57.11,74676.0,46.9155,46.9319,46.8744,46.8826,74676.0
2015-08-13 13:35:00,57.11,57.11,57.04,57.11,42782.0,46.8826,46.8826,46.8252,46.8826,42782.0
2015-08-13 13:40:00,57.11,57.12,57.04,57.06,33882.0,46.8826,46.8908,46.8252,46.8416,33882.0
2015-08-13 13:45:00,57.06,57.14,57.06,57.13,20938.0,46.8416,46.9073,46.8416,46.8991,20938.0
2015-08-13 13:50:00,57.12,57.13,57.02,57.06,32955.0,46.8908,46.8991,46.8087,46.8416,32955.0
2015-08-13 13:55:00,57.06,57.12,57.05,57.08,51100.0,46.8416,46.8908,46.8334,46.858,51100.0
2015-08-13 14:00:00,57.09,57.13,57.05,57.1,88448.0,46.8662,46.8991,46.8334,46.8744,88448.0
2015-08-13 14:05:00,57.09,57.13,57.07,57.12,34842.0,46.8662,46.8991,46.8498,46.8908,34842.0
2015-08-13 14:10:00,57.11,57.12,57.09,57.11,29366.0,46.8826,46.8908,46.8662,46.8826,29366.0
2015-08-13 14:15:00,57.11,57.12,57.06,57.08,37712.0,46.8826,46.8908,46.8416,46.858,37712.0
2015-08-13 14:20:00,57.07,57.13,57.07,57.11,29876.0,46.8498,46.8991,46.8498,46.8826,29876.0
2015-08-13 14:25:00,57.1,57.14,57.09,57.14,21918.0,46.8744,46.9073,46.8662,46.9073,21918.0
2015-08-13 14:30:00,57.13,57.14,57.1,57.1,34665.0,46.8991,46.9073,46.8744,46.8744,34665.0
2015-08-13 14:35:00,57.1,57.13,57.09,57.1,64416.0,46.8744,46.8991,46.8662,46.8744,64416.0
2015-08-13 14:40:00,57.09,57.12,57.08,57.11,57526.0,46.8662,46.8908,46.858,46.8826,57526.0
2015-08-13 14:45:00,57.11,57.15,57.1,57.14,38555.0,46.8826,46.9155,46.8744,46.9073,38555.0
2015-08-13 14:50:00,57.14,57.19,57.14,57.16,83958.0,46.9073,46.9483,46.9073,46.9237,83958.0
2015-08-13 14:55:00,57.15,57.16,57.14,57.14,16340.0,46.9155,46.9237,46.9073,46.9073,16340.0
2015-08-13 15:00:00,57.14,57.14,57.1,57.11,37177.0,46.9073,46.9073,46.8744,46.8826,37177.0
2015-08-13 15:05:00,57.11,57.11,56.97,56.98,97288.0,46.8826,46.8826,46.7677,46.7759,97288.0
2015-08-13 15:10:00,56.97,57.03,56.97,57.0,82438.0,46.7677,46.817,46.7677,46.7923,82438.0
2015-08-13 15:15:00,57.0,57.02,56.96,57.0,78511.0,46.7923,46.8087,46.7595,46.7923,78511.0
2015-08-13 15:20:00,57.0,57.01,56.91,56.92,74303.0,46.7923,46.8005,46.7184,46.7267,74303.0
2015-08-13 15:25:00,56.93,56.97,56.92,56.94,68608.0,46.7349,46.7677,46.7267,46.7431,68608.0
2015-08-13 15:30:00,56.94,56.94,56.84,56.87,135350.0,46.7431,46.7431,46.661,46.6856,135350.0
2015-08-13 15:35:00,56.87,56.88,56.81,56.87,123313.0,46.6856,46.6938,46.6364,46.6856,123313.0
2015-08-13 15:40:00,56.87,56.96,56.86,56.93,257579.0,46.6856,46.7595,46.6774,46.7349,257579.0
2015-08-13 15:45:00,56.93,56.98,56.9,56.97,112526.0,46.7349,46.7759,46.7102,46.7677,112526.0
2015-08-13 15:50:00,56.96,56.97,56.9,56.96,204870.0,46.7595,46.7677,46.7102,46.7595,204870.0
2015-08-13 15:55:00,56.96,56.99,56.84,56.86,423191.0,46.7595,46.7841,46.661,46.6774,423191.0
2015-08-14 09:30:00,57.02,57.1,56.74,56.91,301293.0,46.8087,46.8744,46.5789,46.7184,301293.0
2015-08-14 09:35:00,56.9,56.93,56.72,56.73,68780.0,46.7102,46.7349,46.5625,46.5707,68780.0
2015-08-14 09:40:00,56.72,56.81,56.66,56.79,66005.0,46.5625,46.6364,46.5132,46.6199,66005.0
2015-08-14 09:45:00,56.79,56.9,56.72,56.88,48379.0,46.6199,46.7102,46.5625,46.6938,48379.0
2015-08-14 09:50:00,56.89,56.99,56.88,56.97,45283.0,46.702,46.7841,46.6938,46.7677,45283.0
2015-08-14 09:55:00,56.96,56.99,56.87,56.97,57319.0,46.7595,46.7841,46.6856,46.7677,57319.0
2015-08-14 10:00:00,56.97,56.99,56.87,56.87,50634.0,46.7677,46.7841,46.6856,46.6856,50634.0
2015-08-14 10:05:00,56.87,56.93,56.8,56.92,60284.0,46.6856,46.7349,46.6281,46.7267,60284.0
2015-08-14 10:10:00,56.92,56.95,56.86,56.92,77403.0,46.7267,46.7513,46.6774,46.7267,77403.0
2015-08-14 10:15:00,56.91,56.94,56.89,56.91,33252.0,46.7184,46.7431,46.702,46.7184,33252.0
2015-08-14 10:20:00,56.91,56.94,56.85,56.94,89759.0,46.7184,46.7431,46.6692,46.7431,89759.0
2015-08-14 10:25:00,56.95,56.95,56.83,56.86,67747.0,46.7513,46.7513,46.6528,46.6774,67747.0
2015-08-14 10:30:00,56.86,56.96,56.86,56.96,60600.0,46.6774,46.7595,46.6774,46.7595,60600.0
2015-08-14 10:35:00,56.96,57.0,56.92,56.98,49384.0,46.7595,46.7923,46.7267,46.7759,49384.0
2015-08-14 10:40:00,56.99,57.04,56.97,57.0,30592.0,46.7841,46.8252,46.7677,46.7923,30592.0
2015-08-14 10:45:00,56.99,56.99,56.9,56.98,69889.0,46.7841,46.7841,46.7102,46.7759,69889.0
2015-08-14 10:50:00,56.98,57.0,56.95,56.97,65374.0,46.7759,46.7923,46.7513,46.7677,65374.0
2015-08-14 10:55:00,56.97,56.99,56.91,56.91,47057.0,46.7677,46.7841,46.7184,46.7184,47057.0
2015-08-14 11:00:00,56.9,56.92,56.85,56.86,43905.0,46.7102,46.7267,46.6692,46.6774,43905.0
2015-08-14 11:05:00,56.85,56.89,56.83,56.86,62136.0,46.6692,46.702,46.6528,46.6774,62136.0
2015-08-14 11:10:00,56.85,56.87,56.81,56.82,36093.0,46.6692,46.6856,46.6364,46.6446,36093.0
2015-08-14 11:15:00,56.81,56.84,56.74,56.78,67788.0,46.6364,46.661,46.5789,46.6117,67788.0
2015-08-14 11:20:00,56.79,56.8,56.75,56.77,41380.0,46.6199,46.6281,46.5871,46.6035,41380.0
2015-08-14 11:25:00,56.77,56.79,56.75,56.77,24636.0,46.6035,46.6199,46.5871,46.6035,24636.0
2015-08-14 11:30:00,56.76,56.82,56.74,56.81,98370.0,46.5953,46.6446,46.5789,46.6364,98370.0
2015-08-14 11:35:00,56.8,56.86,56.79,56.85,51330.0,46.6281,46.6774,46.6199,46.6692,51330.0
2015-08-14 11:40:00,56.87,56.93,56.86,56.91,49723.0,46.6856,46.7349,46.6774,46.7184,49723.0
2015-08-14 11:45:00,56.9,56.91,56.86,56.86,18751.0,46.7102,46.7184,46.6774,46.6774,18751.0
2015-08-14 11:50:00,56.87,56.88,56.85,56.88,16840.0,46.6856,46.6938,46.6692,46.6938,16840.0
2015-08-14 11:55:00,56.88,56.94,56.87,56.94,32058.0,46.6938,46.7431,46.6856,46.7431,32058.0
2015-08-14 12:00:00,56.93,56.96,56.92,56.93,47397.0,46.7349,46.7595,46.7267,46.7349,47397.0
2015-08-14 12:05:00,56.93,56.94,56.88,56.89,18076.0,46.7349,46.7431,46.6938,46.702,18076.0
2015-08-14 12:10:00,56.9,56.91,56.84,56.85,29035.0,46.7102,46.7184,46.661,46.6692,29035.0
2015-08-14 12:15:00,56.84,56.88,56.84,56.88,22560.0,46.661,46.6938,46.661,46.6938,22560.0
2015-08-14 12:20:00,56.88,56.91,56.87,56.91,53839.0,46.6938,46.7184,46.6856,46.7184,53839.0
2015-08-14 12:25:00,56.9,56.92,56.88,56.91,28508.0,46.7102,46.7267,46.6938,46.7184,28508.0
2015-08-14 12:30:00,56.9,56.96,56.89,56.95,24647.0,46.7102,46.7595,46.702,46.7513,24647.0
2015-08-14 12:35:00,56.95,56.97,56.93,56.94,24468.0,46.7513,46.7677,46.7349,46.7431,24468.0
2015-08-14 12:40:00,56.93,56.93,56.91,56.92,17704.0,46.7349,46.7349,46.7184,46.7267,17704.0
2015-08-14 12:45:00,56.92,56.92,56.85,56.86,52549.0,46.7267,46.7267,46.6692,46.6774,52549.0
2015-08-14 12:50:00,56.86,56.87,56.84,56.87,18908.0,46.6774,46.6856,46.661,46.6856,18908.0
2015-08-14 12:55:00,56.87,56.96,56.86,56.95,34149.0,46.6856,46.7595,46.6774,46.7513,34149.0
2015-08-14 13:00:00,56.96,56.96,56.91,56.92,16444.0,46.7595,46.7595,46.7184,46.7267,16444.0
2015-08-14 13:05:00,56.92,56.96,56.91,56.93,28676.0,46.7267,46.7595,46.7184,46.7349,28676.0
2015-08-14 13:10:00,56.94,57.01,56.92,57.01,46474.0,46.7431,46.8005,46.7267,46.8005,46474.0
2015-08-14 13:15:00,57.01,57.04,57.0,57.02,22948.0,46.8005,46.8252,46.7923,46.8087,22948.0
2015-08-14 13:20:00,57.02,57.06,57.01,57.04,27418.0,46.8087,46.8416,46.8005,46.8252,27418.0
2015-08-14 13:25:00,57.03,57.09,57.03,57.09,48878.0,46.817,46.8662,46.817,46.8662,48878.0
2015-08-14 13:30:00,57.09,57.12,57.07,57.07,30837.0,46.8662,46.8908,46.8498,46.8498,30837.0
2015-08-14 13:35:00,57.07,57.08,57.01,57.02,19507.0,46.8498,46.858,46.8005,46.8087,19507.0
2015-08-14 13:40:00,57.01,57.04,57.0,57.02,33871.0,46.8005,46.8252,46.7923,46.8087,33871.0
2015-08-14 13:45:00,57.01,57.03,56.99,57.0,37084.0,46.8005,46.817,46.7841,46.7923,37084.0
2015-08-14 13:50:00,57.01,57.01,56.96,56.97,40039.0,46.8005,46.8005,46.7595,46.7677,40039.0
2015-08-14 13:55:00,56.97,56.98,56.91,56.93,23919.0,46.7677,46.7759,46.7184,46.7349,23919.0
2015-08-14 14:00:00,56.94,57.01,56.92,56.99,52616.0,46.7431,46.8005,46.7267,46.7841,52616.0
2015-08-14 14:05:00,56.99,57.0,56.96,56.96,27561.0,46.7841,46.7923,46.7595,46.7595,27561.0
2015-08-14 14:10:00,56.96,57.0,56.96,56.98,29631.0,46.7595,46.7923,46.7595,46.7759,29631.0
2015-08-14 14:15:00,56.98,56.99,56.96,56.96,15953.0,46.7759,46.7841,46.7595,46.7595,15953.0
2015-08-14 14:20:00,56.96,56.97,56.92,56.93,34991.0,46.7595,46.7677,46.7267,46.7349,34991.0
2015-08-14 14:25:00,56.93,56.96,56.92,56.94,22389.0,46.7349,46.7595,46.7267,46.7431,22389.0
2015-08-14 14:30:00,56.93,56.94,56.9,56.92,37924.0,46.7349,46.7431,46.7102,46.7267,37924.0
2015-08-14 14:35:00,56.91,56.92,56.89,56.92,30283.0,46.7184,46.7267,46.702,46.7267,30283.0
2015-08-14 14:40:00,56.91,56.99,56.9,56.97,53190.0,46.7184,46.7841,46.7102,46.7677,53190.0
2015-08-14 14:45:00,56.98,56.99,56.97,56.98,24696.0,46.7759,46.7841,46.7677,46.7759,24696.0
2015-08-14 14:50:00,56.97,56.98,56.95,56.97,24896.0,46.7677,46.7759,46.7513,46.7677,24896.0
2015-08-14 14:55:00,56.96,56.97,56.94,56.95,19398.0,46.7595,46.7677,46.7431,46.7513,19398.0
2015-08-14 15:00:00,56.96,57.01,56.95,57.01,53270.0,46.7595,46.8005,46.7513,46.8005,53270.0
2015-08-14 15:05:00,57.01,57.02,56.99,57.01,40599.0,46.8005,46.8087,46.7841,46.8005,40599.0
2015-08-14 15:10:00,57.0,57.12,56.98,57.11,153748.0,46.7923,46.8908,46.7759,46.8826,153748.0
2015-08-14 15:15:00,57.11,57.12,57.05,57.05,24432.0,46.8826,46.8908,46.8334,46.8334,24432.0
2015-08-14 15:20:00,57.05,57.08,57.04,57.05,31370.0,46.8334,46.858,46.8252,46.8334,31370.0
2015-08-14 15:25:00,57.05,57.06,57.01,57.01,30030.0,46.8334,46.8416,46.8005,46.8005,30030.0
2015-08-14 15:30:00,57.02,57.04,57.0,57.04,35535.0,46.8087,46.8252,46.7923,46.8252,35535.0
2015-08-14 15:35:00,57.03,57.04,57.02,57.02,30671.0,46.817,46.8252,46.8087,46.8087,30671.0
2015-08-14 15:40:00,57.01,57.01,56.96,56.96,59716.0,46.8005,46.8005,46.7595,46.7595,59716.0
2015-08-14 15:45:00,56.96,57.02,56.96,57.0,62329.0,46.7595,46.8087,46.7595,46.7923,62329.0
2015-08-14 15:50:00,56.99,57.08,56.98,57.06,159256.0,46.7841,46.858,46.7759,46.8416,159256.0
2015-08-14 15:55:00,57.07,57.11,57.05,57.1,433398.0,46.8498,46.8826,46.8334,46.8744,433398.0
2015-08-17 09:30:00,57.0,57.05,56.84,56.95,240985.0,46.7923,46.8334,46.661,46.7513,240985.0
2015-08-17 09:35:00,56.97,56.98,56.81,56.92,102635.0,46.7677,46.7759,46.6364,46.7267,102635.0
2015-08-17 09:40:00,56.97,56.99,56.81,56.92,36922.0,46.7677,46.7841,46.6364,46.7267,36922.0
2015-08-17 09:45:00,56.91,56.98,56.81,56.92,98144.0,46.7184,46.7759,46.6364,46.7267,98144.0
2015-08-17 09:50:00,56.9,56.95,56.84,56.85,24915.0,46.7102,46.7513,46.661,46.6692,24915.0
2015-08-17 09:55:00,56.84,56.89,56.8,56.81,41880.0,46.661,46.702,46.6281,46.6364,41880.0
2015-08-17 10:00:00,56.8,56.83,56.73,56.83,49006.0,46.6281,46.6528,46.5707,46.6528,49006.0
2015-08-17 10:05:00,56.82,56.94,56.8,56.89,62684.0,46.6446,46.7431,46.6281,46.702,62684.0
2015-08-17 10:10:00,56.9,56.96,56.9,56.96,31395.0,46.7102,46.7595,46.7102,46.7595,31395.0
2015-08-17 10:15:00,56.97,57.19,56.96,57.15,70149.0,46.7677,46.9483,46.7595,46.9155,70149.0
2015-08-17 10:20:00,57.16,57.24,57.13,57.23,61755.0,46.9237,46.9894,46.8991,46.9811,61755.0
2015-08-17 10:25:00,57.24,57.29,57.22,57.22,59419.0,46.9894,47.0304,46.9729,46.9729,59419.0
2015-08-17 10:30:00,57.23,57.28,57.2,57.26,26504.0,46.9811,47.0222,46.9565,47.0058,26504.0
2015-08-17 10:35:00,57.26,57.29,57.22,57.25,54216.0,47.0058,47.0304,46.9729,46.9976,54216.0
2015-08-17 10:40:00,57.24,57.28,57.21,57.25,54873.0,46.9894,47.0222,46.9647,46.9976,54873.0
2015-08-17 10:45:00,57.26,57.34,57.26,57.3,48513.0,47.0058,47.0714,47.0058,47.0386,48513.0
2015-08-17 10:50:00,57.3,57.34,57.29,57.34,34410.0,47.0386,47.0714,47.0304,47.0714,34410.0
2015-08-17 10:55:00,57.34,57.4,57.34,57.36,213010.0,47.0714,47.1207,47.0714,47.0879,213010.0
2015-08-17 11:00:00,57.36,57.46,57.35,57.45,49642.0,47.0879,47.17,47.0797,47.1617,49642.0
2015-08-17 11:05:00,57.46,57.58,57.44,57.57,70272.0,47.17,47.2685,47.1535,47.2603,70272.0
2015-08-17 11:10:00,57.57,57.59,57.52,57.54,62187.0,47.2603,47.2767,47.2192,47.2356,62187.0
2015-08-17 11:15:00,57.54,57.57,57.48,57.52,47158.0,47.2356,47.2603,47.1864,47.2192,47158.0
2015-08-17 11:20:00,57.52,57.52,57.42,57.46,72828.0,47.2192,47.2192,47.1371,47.17,72828.0
2015-08-17 11:25:00,57.45,57.49,57.43,57.45,81580.0,47.1617,47.1946,47.1453,47.1617,81580.0
2015-08-17 11:30:00,57.45,57.48,57.43,57.46,40966.0,47.1617,47.1864,47.1453,47.17,40966.0
2015-08-17 11:35:00,57.46,57.47,57.4,57.41,70226.0,47.17,47.1782,47.1207,47.1289,70226.0
2015-08-17 11:40:00,57.41,57.43,57.37,57.41,53502.0,47.1289,47.1453,47.0961,47.1289,53502.0
2015-08-17 11:45:00,57.4,57.43,57.4,57.4,22463.0,47.1207,47.1453,47.1207,47.1207,22463.0
2015-08-17 11:50:00,57.41,57.41,57.35,57.35,45378.0,47.1289,47.1289,47.0797,47.0797,45378.0
2015-08-17 11:55:00,57.36,57.39,57.33,57.39,78891.0,47.0879,47.1125,47.0632,47.1125,78891.0
2015-08-17 12:00:00,57.39,57.45,57.38,57.4,66383.0,47.1125,47.1617,47.1043,47.1207,66383.0
2015-08-17 12:05:00,57.4,57.45,57.4,57.44,19372.0,47.1207,47.1617,47.1207,47.1535,19372.0
2015-08-17 12:10:00,57.45,57.49,57.42,57.42,51503.0,47.1617,47.1946,47.1371,47.1371,51503.0
2015-08-17 12:15:00,57.42,57.49,57.4,57.46,65349.0,47.1371,47.1946,47.1207,47.17,65349.0
2015-08-17 12:20:00,57.46,57.53,57.45,57.53,48411.0,47.17,47.2274,47.1617,47.2274,48411.0
2015-08-17 12:25:00,57.53,57.59,57.52,57.57,75713.0,47.2274,47.2767,47.2192,47.2603,75713.0
2015-08-17 12:30:00,57.57,57.68,57.56,57.56,141592.0,47.2603,47.3506,47.252,47.252,141592.0
2015-08-17 12:35:00,57.57,57.61,57.54,57.61,82447.0,47.2603,47.2931,47.2356,47.2931,82447.0
2015-08-17 12:40:00,57.61,57.63,57.55,57.59,103850.0,47.2931,47.3095,47.2438,47.2767,103850.0
2015-08-17 12:45:00,57.59,57.61,57.53,57.57,70584.0,47.2767,47.2931,47.2274,47.2603,70584.0
2015-08-17 12:50:00,57.58,57.71,57.57,57.62,108628.0,47.2685,47.3752,47.2603,47.3013,108628.0
2015-08-17 12:55:00,57.62,57.7,57.61,57.66,46303.0,47.3013,47.367,47.2931,47.3341,46303.0
2015-08-17 13:00:00,57.64,57.72,57.62,57.68,53101.0,47.3177,47.3834,47.3013,47.3506,53101.0
2015-08-17 13:05:00,57.68,57.69,57.66,57.68,27038.0,47.3506,47.3588,47.3341,47.3506,27038.0
2015-08-17 13:10:00,57.69,57.69,57.63,57.64,54836.0,47.3588,47.3588,47.3095,47.3177,54836.0
2015-08-17 13:15:00,57.65,57.71,57.65,57.67,89298.0,47.3259,47.3752,47.3259,47.3423,89298.0
2015-08-17 13:20:00,57.66,57.67,57.64,57.66,22807.0,47.3341,47.3423,47.3177,47.3341,22807.0
2015-08-17 13:25:00,57.66,57.69,57.64,57.67,31739.0,47.3341,47.3588,47.3177,47.3423,31739.0
2015-08-17 13:30:00,57.67,57.68,57.63,57.65,29803.0,47.3423,47.3506,47.3095,47.3259,29803.0
2015-08-17 13:35:00,57.66,57.67,57.6,57.64,86803.0,47.3341,47.3423,47.2849,47.3177,86803.0
2015-08-17 13:40:00,57.64,57.64,57.59,57.6,49364.0,47.3177,47.3177,47.2767,47.2849,49364.0
2015-08-17 13:45:00,57.6,57.62,57.58,57.59,42148.0,47.2849,47.3013,47.2685,47.2767,42148.0
2015-08-17 13:50:00,57.6,57.63,57.59,57.63,29147.0,47.2849,47.3095,47.2767,47.3095,29147.0
2015-08-17 13:55:00,57.63,57.66,57.61,57.63,21960.0,47.3095,47.3341,47.2931,47.3095,21960.0
2015-08-17 14:00:00,57.63,57.66,57.63,57.64,35795.0,47.3095,47.3341,47.3095,47.3177,35795.0
2015-08-17 14:05:00,57.64,57.68,57.6,57.6,162324.0,47.3177,47.3506,47.2849,47.2849,162324.0
2015-08-17 14:10:00,57.61,57.63,57.6,57.63,21730.0,47.2931,47.3095,47.2849,47.3095,21730.0
2015-08-17 14:15:00,57.64,57.64,57.55,57.57,40455.0,47.3177,47.3177,47.2438,47.2603,40455.0
2015-08-17 14:20:00,57.58,57.63,57.57,57.61,31292.0,47.2685,47.3095,47.2603,47.2931,31292.0
2015-08-17 14:25:00,57.61,57.62,57.58,57.6,22846.0,47.2931,47.3013,47.2685,47.2849,22846.0
2015-08-17 14:30:00,57.61,57.62,57.58,57.59,53862.0,47.2931,47.3013,47.2685,47.2767,53862.0
2015-08-17 14:35:00,57.59,57.61,57.56,57.6,54721.0,47.2767,47.2931,47.252,47.2849,54721.0
2015-08-17 14:40:00,57.59,57.68,57.59,57.63,38272.0,47.2767,47.3506,47.2767,47.3095,38272.0
2015-08-17 14:45:00,57.63,57.65,57.61,57.63,25217.0,47.3095,47.3259,47.2931,47.3095,25217.0
2015-08-17 14:50:00,57.62,57.62,57.56,57.58,27047.0,47.3013,47.3013,47.252,47.2685,27047.0
2015-08-17 14:55:00,57.58,57.66,57.57,57.65,130284.0,47.2685,47.3341,47.2603,47.3259,130284.0
2015-08-17 15:00:00,57.65,57.68,57.65,57.65,54560.0,47.3259,47.3506,47.3259,47.3259,54560.0
2015-08-17 15:05:00,57.65,57.66,57.62,57.62,37194.0,47.3259,47.3341,47.3013,47.3013,37194.0
2015-08-17 15:10:00,57.62,57.64,57.6,57.61,42275.0,47.3013,47.3177,47.2849,47.2931,42275.0
2015-08-17 15:15:00,57.61,57.61,57.55,57.57,37272.0,47.2931,47.2931,47.2438,47.2603,37272.0
2015-08-17 15:20:00,57.56,57.58,57.55,57.57,30712.0,47.252,47.2685,47.2438,47.2603,30712.0
2015-08-17 15:25:00,57.57,57.6,57.57,57.59,39521.0,47.2603,47.2849,47.2603,47.2767,39521.0
2015-08-17 15:30:00,57.6,57.66,57.59,57.66,64646.0,47.2849,47.3341,47.2767,47.3341,64646.0
2015-08-17 15:35:00,57.66,57.67,57.64,57.65,40470.0,47.3341,47.3423,47.3177,47.3259,40470.0
2015-08-17 15:40:00,57.65,57.67,57.64,57.67,77186.0,47.3259,47.3423,47.3177,47.3423,77186.0
2015-08-17 15:45:00,57.66,57.7,57.65,57.69,118541.0,47.3341,47.367,47.3259,47.3588,118541.0
2015-08-17 15:50:00,57.7,57.73,57.69,57.7,96850.0,47.367,47.3916,47.3588,47.367,96850.0
2015-08-17 15:55:00,57.7,57.76,57.69,57.73,244962.0,47.367,47.4162,47.3588,47.3916,244962.0
2015-08-18 09:30:00,57.99,58.0,57.66,57.89,338047.0,47.605,47.6132,47.3341,47.5229,338047.0
2015-08-18 09:35:00,57.91,57.91,57.77,57.85,91643.0,47.5394,47.5394,47.4244,47.4901,91643.0
2015-08-18 09:40:00,57.85,57.97,57.8,57.83,145131.0,47.4901,47.5886,47.4491,47.4737,145131.0
2015-08-18 09:45:00,57.84,57.92,57.73,57.88,59984.0,47.4819,47.5476,47.3916,47.5147,59984.0
2015-08-18 09:50:00,57.88,57.89,57.71,57.85,83113.0,47.5147,47.5229,47.3752,47.4901,83113.0
2015-08-18 09:55:00,57.85,57.97,57.81,57.92,40890.0,47.4901,47.5886,47.4573,47.5476,40890.0
2015-08-18 10:00:00,57.93,57.97,57.82,57.97,56998.0,47.5558,47.5886,47.4655,47.5886,56998.0
2015-08-18 10:05:00,57.95,57.98,57.93,57.98,67442.0,47.5722,47.5968,47.5558,47.5968,67442.0
2015-08-18 10:10:00,57.98,57.99,57.9,57.93,38188.0,47.5968,47.605,47.5312,47.5558,38188.0
2015-08-18 10:15:00,57.92,57.99,57.9,57.99,73280.0,47.5476,47.605,47.5312,47.605,73280.0
2015-08-18 10:20:00,57.99,58.05,57.97,57.97,62818.0,47.605,47.6543,47.5886,47.5886,62818.0
2015-08-18 10:25:00,57.97,58.01,57.95,57.97,47671.0,47.5886,47.6215,47.5722,47.5886,47671.0
2015-08-18 10:30:00,57.96,57.99,57.88,57.88,60716.0,47.5804,47.605,47.5147,47.5147,60716.0
2015-08-18 10:35:00,57.89,57.91,57.77,57.84,83947.0,47.5229,47.5394,47.4244,47.4819,83947.0
2015-08-18 10:40:00,57.83,57.93,57.83,57.92,50618.0,47.4737,47.5558,47.4737,47.5476,50618.0
2015-08-18 10:45:00,57.92,58.0,57.91,57.98,60889.0,47.5476,47.6132,47.5394,47.5968,60889.0
2015-08-18 10:50:00,57.99,58.0,57.93,57.96,55082.0,47.605,47.6132,47.5558,47.5804,55082.0
2015-08-18 10:55:00,57.97,58.05,57.97,58.04,59674.0,47.5886,47.6543,47.5886,47.6461,59674.0
2015-08-18 11:00:00,58.03,58.04,57.96,57.98,45509.0,47.6379,47.6461,47.5804,47.5968,45509.0
2015-08-18 11:05:00,57.98,58.06,57.93,58.05,44509.0,47.5968,47.6625,47.5558,47.6543,44509.0
2015-08-18 11:10:00,58.06,58.06,58.0,58.03,36255.0,47.6625,47.6625,47.6132,47.6379,36255.0
2015-08-18 11:15:00,58.04,58.05,57.99,58.02,35948.0,47.6461,47.6543,47.605,47.6297,35948.0
2015-08-18 11:20:00,58.03,58.03,57.93,57.95,56285.0,47.6379,47.6379,47.5558,47.5722,56285.0
2015-08-18 11:25:00,57.96,57.99,57.88,57.89,32456.0,47.5804,47.605,47.5147,47.5229,32456.0
2015-08-18 11:30:00,57.88,57.89,57.82,57.89,64794.0,47.5147,47.5229,47.4655,47.5229,64794.0
2015-08-18 11:35:00,57.88,57.88,57.82,57.84,29821.0,47.5147,47.5147,47.4655,47.4819,29821.0
2015-08-18 11:40:00,57.83,57.88,57.81,57.87,53527.0,47.4737,47.5147,47.4573,47.5065,53527.0
2015-08-18 11:45:00,57.87,57.89,57.83,57.87,24633.0,47.5065,47.5229,47.4737,47.5065,24633.0
2015-08-18 11:50:00,57.88,57.9,57.85,57.87,31997.0,47.5147,47.5312,47.4901,47.5065,31997.0
2015-08-18 11:55:00,57.86,57.91,57.85,57.91,27424.0,47.4983,47.5394,47.4901,47.5394,27424.0
2015-08-18 12:00:00,57.9,57.9,57.87,57.88,22061.0,47.5312,47.5312,47.5065,47.5147,22061.0
2015-08-18 12:05:00,57.89,57.91,57.86,57.9,42301.0,47.5229,47.5394,47.4983,47.5312,42301.0
2015-08-18 12:10:00,57.9,57.92,57.87,57.88,13578.0,47.5312,47.5476,47.5065,47.5147,13578.0
2015-08-18 12:15:00,57.86,57.88,57.81,57.86,35351.0,47.4983,47.5147,47.4573,47.4983,35351.0
2015-08-18 12:20:00,57.86,57.92,57.83,57.87,21700.0,47.4983,47.5476,47.4737,47.5065,21700.0
2015-08-18 12:25:00,57.88,57.91,57.87,57.87,20402.0,47.5147,47.5394,47.5065,47.5065,20402.0
2015-08-18 12:30:00,57.87,57.88,57.84,57.86,21994.0,47.5065,47.5147,47.4819,47.4983,21994.0
2015-08-18 12:35:00,57.86,57.89,57.83,57.87,14871.0,47.4983,47.5229,47.4737,47.5065,14871.0
2015-08-18 12:40:00,57.88,57.88,57.79,57.81,18509.0,47.5147,47.5147,47.4409,47.4573,18509.0
2015-08-18 12:45:00,57.8,57.83,57.79,57.8,22779.0,47.4491,47.4737,47.4409,47.4491,22779.0
2015-08-18 12:50:00,57.8,57.83,57.79,57.81,24300.0,47.4491,47.4737,47.4409,47.4573,24300.0
2015-08-18 12:55:00,57.8,57.82,57.74,57.74,52338.0,47.4491,47.4655,47.3998,47.3998,52338.0
2015-08-18 13:00:00,57.74,57.75,57.68,57.74,64495.0,47.3998,47.408,47.3506,47.3998,64495.0
2015-08-18 13:05:00,57.73,57.8,57.73,57.79,44511.0,47.3916,47.4491,47.3916,47.4409,44511.0
2015-08-18 13:10:00,57.79,57.79,57.74,57.78,26071.0,47.4409,47.4409,47.3998,47.4326,26071.0
2015-08-18 13:15:00,57.78,57.83,57.78,57.83,33649.0,47.4326,47.4737,47.4326,47.4737,33649.0
2015-08-18 13:20:00,57.84,57.85,57.8,57.84,59328.0,47.4819,47.4901,47.4491,47.4819,59328.0
2015-08-18 13:25:00,57.83,57.86,57.82,57.82,28762.0,47.4737,47.4983,47.4655,47.4655,28762.0
2015-08-18 13:30:00,57.82,57.82,57.75,57.79,31164.0,47.4655,47.4655,47.408,47.4409,31164.0
2015-08-18 13:35:00,57.79,57.86,57.78,57.86,26881.0,47.4409,47.4983,47.4326,47.4983,26881.0
2015-08-18 13:40:00,57.85,57.86,57.81,57.81,20611.0,47.4901,47.4983,47.4573,47.4573,20611.0
2015-08-18 13:45:00,57.8,57.81,57.71,57.75,41583.0,47.4491,47.4573,47.3752,47.408,41583.0
2015-08-18 13:50:00,57.74,57.78,57.67,57.72,126801.0,47.3998,47.4326,47.3423,47.3834,126801.0
2015-08-18 13:55:00,57.72,57.81,57.7,57.8,49241.0,47.3834,47.4573,47.367,47.4491,49241.0
2015-08-18 14:00:00,57.79,57.79,57.74,57.76,43454.0,47.4409,47.4409,47.3998,47.4162,43454.0
2015-08-18 14:05:00,57.76,57.77,57.73,57.75,28968.0,47.4162,47.4244,47.3916,47.408,28968.0
2015-08-18 14:10:00,57.75,57.88,57.75,57.88,65434.0,47.408,47.5147,47.408,47.5147,65434.0
2015-08-18 14:15:00,57.87,57.88,57.82,57.83,27634.0,47.5065,47.5147,47.4655,47.4737,27634.0
2015-08-18 14:20:00,57.83,57.85,57.8,57.84,35830.0,47.4737,47.4901,47.4491,47.4819,35830.0
2015-08-18 14:25:00,57.85,57.89,57.83,57.89,47678.0,47.4901,47.5229,47.4737,47.5229,47678.0
2015-08-18 14:30:00,57.88,57.88,57.71,57.72,46307.0,47.5147,47.5147,47.3752,47.3834,46307.0
2015-08-18 14:35:00,57.72,57.79,57.71,57.77,28034.0,47.3834,47.4409,47.3752,47.4244,28034.0
2015-08-18 14:40:00,57.77,57.77,57.68,57.75,58461.0,47.4244,47.4244,47.3506,47.408,58461.0
2015-08-18 14:45:00,57.74,57.8,57.73,57.8,41526.0,47.3998,47.4491,47.3916,47.4491,41526.0
2015-08-18 14:50:00,57.8,57.81,57.75,57.76,29332.0,47.4491,47.4573,47.408,47.4162,29332.0
2015-08-18 14:55:00,57.77,57.78,57.72,57.75,32958.0,47.4244,47.4326,47.3834,47.408,32958.0
2015-08-18 15:00:00,57.75,57.81,57.74,57.79,44993.0,47.408,47.4573,47.3998,47.4409,44993.0
2015-08-18 15:05:00,57.79,57.79,57.71,57.74,74193.0,47.4409,47.4409,47.3752,47.3998,74193.0
2015-08-18 15:10:00,57.73,57.76,57.71,57.76,24469.0,47.3916,47.4162,47.3752,47.4162,24469.0
2015-08-18 15:15:00,57.76,57.78,57.72,57.76,34546.0,47.4162,47.4326,47.3834,47.4162,34546.0
2015-08-18 15:20:00,57.76,57.9,57.75,57.82,226303.0,47.4162,47.5312,47.408,47.4655,226303.0
2015-08-18 15:25:00,57.83,57.86,57.8,57.83,44406.0,47.4737,47.4983,47.4491,47.4737,44406.0
2015-08-18 15:30:00,57.85,57.87,57.81,57.82,98660.0,47.4901,47.5065,47.4573,47.4655,98660.0
2015-08-18 15:35:00,57.82,57.9,57.8,57.83,129627.0,47.4655,47.5312,47.4491,47.4737,129627.0
2015-08-18 15:40:00,57.83,57.84,57.76,57.78,58699.0,47.4737,47.4819,47.4162,47.4326,58699.0
2015-08-18 15:45:00,57.77,57.83,57.76,57.82,72305.0,47.4244,47.4737,47.4162,47.4655,72305.0
2015-08-18 15:50:00,57.81,57.85,57.79,57.81,167020.0,47.4573,47.4901,47.4409,47.4573,167020.0
2015-08-18 15:55:00,57.81,57.83,57.77,57.83,294642.0,47.4573,47.4737,47.4244,47.4737,294642.0
2015-08-19 09:30:00,57.58,57.72,57.38,57.4,298168.0,47.2685,47.3834,47.1043,47.1207,298168.0
2015-08-19 09:35:00,57.38,57.5,57.24,57.38,153481.0,47.1043,47.2028,46.9894,47.1043,153481.0
2015-08-19 09:40:00,57.37,57.37,57.22,57.29,122659.0,47.0961,47.0961,46.9729,47.0304,122659.0
2015-08-19 09:45:00,57.29,57.32,57.14,57.17,151268.0,47.0304,47.055,46.9073,46.9319,151268.0
2015-08-19 09:50:00,57.17,57.41,57.11,57.4,78542.0,46.9319,47.1289,46.8826,47.1207,78542.0
2015-08-19 09:55:00,57.39,57.39,57.22,57.22,109770.0,47.1125,47.1125,46.9729,46.9729,109770.0
2015-08-19 10:00:00,57.23,57.4,57.22,57.36,43879.0,46.9811,47.1207,46.9729,47.0879,43879.0
2015-08-19 10:05:00,57.37,57.43,57.35,57.38,73171.0,47.0961,47.1453,47.0797,47.1043,73171.0
2015-08-19 10:10:00,57.39,57.45,57.35,57.43,61714.0,47.1125,47.1617,47.0797,47.1453,61714.0
2015-08-19 10:15:00,57.42,57.44,57.35,57.41,85166.0,47.1371,47.1535,47.0797,47.1289,85166.0
2015-08-19 10:20:00,57.42,57.49,57.37,57.49,53741.0,47.1371,47.1946,47.0961,47.1946,53741.0
2015-08-19 10:25:00,57.49,57.6,57.46,57.57,63585.0,47.1946,47.2849,47.17,47.2603,63585.0
2015-08-19 10:30:00,57.56,57.6,57.51,57.58,51150.0,47.252,47.2849,47.211,47.2685,51150.0
2015-08-19 10:35:00,57.59,57.59,57.47,57.56,54143.0,47.2767,47.2767,47.1782,47.252,54143.0
2015-08-19 10:40:00,57.57,57.58,57.41,57.45,81369.0,47.2603,47.2685,47.1289,47.1617,81369.0
2015-08-19 10:45:00,57.45,57.49,57.37,57.42,46108.0,47.1617,47.1946,47.0961,47.1371,46108.0
2015-08-19 10:50:00,57.43,57.46,57.35,57.37,37134.0,47.1453,47.17,47.0797,47.0961,37134.0
2015-08-19 10:55:00,57.37,57.42,57.33,57.38,40008.0,47.0961,47.1371,47.0632,47.1043,40008.0
2015-08-19 11:00:00,57.39,57.53,57.38,57.43,53358.0,47.1125,47.2274,47.1043,47.1453,53358.0
2015-08-19 11:05:00,57.43,57.5,57.43,57.5,32652.0,47.1453,47.2028,47.1453,47.2028,32652.0
2015-08-19 11:10:00,57.5,57.53,57.46,57.49,44970.0,47.2028,47.2274,47.17,47.1946,44970.0
2015-08-19 11:15:00,57.49,57.55,57.45,57.51,72203.0,47.1946,47.2438,47.1617,47.211,72203.0
2015-08-19 11:20:00,57.51,57.52,57.46,57.49,29570.0,47.211,47.2192,47.17,47.1946,29570.0
2015-08-19 11:25:00,57.49,57.54,57.47,57.52,86470.0,47.1946,47.2356,47.1782,47.2192,86470.0
2015-08-19 11:30:00,57.52,57.52,57.4,57.41,56867.0,47.2192,47.2192,47.1207,47.1289,56867.0
2015-08-19 11:35:00,57.4,57.48,57.4,57.48,29022.0,47.1207,47.1864,47.1207,47.1864,29022.0
2015-08-19 11:40:00,57.48,57.5,57.4,57.41,59186.0,47.1864,47.2028,47.1207,47.1289,59186.0
2015-08-19 11:45:00,57.4,57.42,57.26,57.28,77342.0,47.1207,47.1371,47.0058,47.0222,77342.0
2015-08-19 11:50:00,57.29,57.34,57.26,57.33,30141.0,47.0304,47.0714,47.0058,47.0632,30141.0
2015-08-19 11:55:00,57.33,57.4,57.29,57.3,60661.0,47.0632,47.1207,47.0304,47.0386,60661.0
2015-08-19 12:00:00,57.3,57.36,57.29,57.32,34528.0,47.0386,47.0879,47.0304,47.055,34528.0
2015-08-19 12:05:00,57.32,57.37,57.31,57.37,28289.0,47.055,47.0961,47.0468,47.0961,28289.0
2015-08-19 12:10:00,57.38,57.4,57.32,57.35,24366.0,47.1043,47.1207,47.055,47.0797,24366.0
2015-08-19 12:15:00,57.35,57.35,57.26,57.27,29203.0,47.0797,47.0797,47.0058,47.014,29203.0
2015-08-19 12:20:00,57.27,57.3,57.26,57.27,36331.0,47.014,47.0386,47.0058,47.014,36331.0
2015-08-19 12:25:00,57.27,57.36,57.26,57.35,32806.0,47.014,47.0879,47.0058,47.0797,32806.0
2015-08-19 12:30:00,57.36,57.4,57.32,57.39,33624.0,47.0879,47.1207,47.055,47.1125,33624.0
2015-08-19 12:35:00,57.38,57.4,57.33,57.4,31469.0,47.1043,47.1207,47.0632,47.1207,31469.0
2015-08-19 12:40:00,57.41,57.45,57.39,57.42,35600.0,47.1289,47.1617,47.1125,47.1371,35600.0
2015-08-19 12:45:00,57.43,57.55,57.42,57.55,108371.0,47.1453,47.2438,47.1371,47.2438,108371.0
2015-08-19 12:50:00,57.54,57.61,57.53,57.59,56808.0,47.2356,47.2931,47.2274,47.2767,56808.0
2015-08-19 12:55:00,57.6,57.61,57.5,57.55,55816.0,47.2849,47.2931,47.2028,47.2438,55816.0
2015-08-19 13:00:00,57.56,57.63,57.54,57.62,52370.0,47.252,47.3095,47.2356,47.3013,52370.0
2015-08-19 13:05:00,57.62,57.67,57.6,57.64,36922.0,47.3013,47.3423,47.2849,47.3177,36922.0
2015-08-19 13:10:00,57.65,57.7,57.62,57.68,44408.0,47.3259,47.367,47.3013,47.3506,44408.0
2015-08-19 13:15:00,57.68,57.75,57.68,57.75,38442.0,47.3506,47.408,47.3506,47.408,38442.0
2015-08-19 13:20:00,57.75,57.81,57.73,57.8,68478.0,47.408,47.4573,47.3916,47.4491,68478.0
2015-08-19 13:25:00,57.79,57.79,57.67,57.68,49395.0,47.4409,47.4409,47.3423,47.3506,49395.0
2015-08-19 13:30:00,57.69,57.73,57.66,57.7,20970.0,47.3588,47.3916,47.3341,47.367,20970.0
2015-08-19 13:35:00,57.71,57.75,57.67,57.73,37435.0,47.3752,47.408,47.3423,47.3916,37435.0
2015-08-19 13:40:00,57.73,57.78,57.7,57.75,30222.0,47.3916,47.4326,47.367,47.408,30222.0
2015-08-19 13:45:00,57.76,57.87,57.69,57.84,84587.0,47.4162,47.5065,47.3588,47.4819,84587.0
2015-08-19 13:50:00,57.84,57.85,57.75,57.79,104037.0,47.4819,47.4901,47.408,47.4409,104037.0
2015-08-19 13:55:00,57.78,57.79,57.69,57.78,38908.0,47.4326,47.4409,47.3588,47.4326,38908.0
2015-08-19 14:00:00,57.76,57.85,57.73,57.81,71981.0,47.4162,47.4901,47.3916,47.4573,71981.0
2015-08-19 14:05:00,57.79,57.98,57.78,57.93,74120.0,47.4409,47.5968,47.4326,47.5558,74120.0
2015-08-19 14:10:00,57.94,58.08,57.94,58.03,131447.0,47.564,47.6789,47.564,47.6379,131447.0
2015-08-19 14:15:00,58.03,58.04,57.92,57.97,51711.0,47.6379,47.6461,47.5476,47.5886,51711.0
2015-08-19 14:20:00,57.98,57.99,57.93,57.98,48999.0,47.5968,47.605,47.5558,47.5968,48999.0
2015-08-19 14:25:00,57.98,57.99,57.85,57.88,53582.0,47.5968,47.605,47.4901,47.5147,53582.0
2015-08-19 14:30:00,57.89,57.94,57.86,57.88,49260.0,47.5229,47.564,47.4983,47.5147,49260.0
2015-08-19 14:35:00,57.89,57.93,57.85,57.87,40329.0,47.5229,47.5558,47.4901,47.5065,40329.0
2015-08-19 14:40:00,57.87,57.89,57.75,57.77,44346.0,47.5065,47.5229,47.408,47.4244,44346.0
2015-08-19 14:45:00,57.77,57.78,57.66,57.72,65828.0,47.4244,47.4326,47.3341,47.3834,65828.0
2015-08-19 14:50:00,57.72,57.72,57.58,57.59,47479.0,47.3834,47.3834,47.2685,47.2767,47479.0
2015-08-19 14:55:00,57.58,57.59,57.47,57.51,68329.0,47.2685,47.2767,47.1782,47.211,68329.0
2015-08-19 15:00:00,57.5,57.5,57.42,57.47,66505.0,47.2028,47.2028,47.1371,47.1782,66505.0
2015-08-19 15:05:00,57.47,57.55,57.44,57.54,63984.0,47.1782,47.2438,47.1535,47.2356,63984.0
2015-08-19 15:10:00,57.55,57.57,57.51,57.53,67483.0,47.2438,47.2603,47.211,47.2274,67483.0
2015-08-19 15:15:00,57.52,57.53,57.46,57.51,76362.0,47.2192,47.2274,47.17,47.211,76362.0
2015-08-19 15:20:00,57.51,57.61,57.5,57.57,70904.0,47.211,47.2931,47.2028,47.2603,70904.0
2015-08-19 15:25:00,57.57,57.6,57.55,57.57,63174.0,47.2603,47.2849,47.2438,47.2603,63174.0
2015-08-19 15:30:00,57.57,57.66,57.57,57.62,63201.0,47.2603,47.3341,47.2603,47.3013,63201.0
2015-08-19 15:35:00,57.62,57.63,57.54,57.55,62589.0,47.3013,47.3095,47.2356,47.2438,62589.0
2015-08-19 15:40:00,57.55,57.62,57.54,57.58,85611.0,47.2438,47.3013,47.2356,47.2685,85611.0
2015-08-19 15:45:00,57.59,57.69,57.59,57.68,89590.0,47.2767,47.3588,47.2767,47.3506,89590.0
2015-08-19 15:50:00,57.67,57.72,57.64,57.7,106936.0,47.3423,47.3834,47.3177,47.367,106936.0
2015-08-19 15:55:00,57.7,57.72,57.58,57.58,258167.0,47.367,47.3834,47.2685,47.2685,258167.0
2015-08-20 09:30:00,57.0,57.15,56.77,56.91,208877.0,46.7923,46.9155,46.6035,46.7184,208877.0
2015-08-20 09:35:00,56.89,57.08,56.88,57.04,50683.0,46.702,46.858,46.6938,46.8252,50683.0
2015-08-20 09:40:00,57.03,57.11,56.89,56.94,56662.0,46.817,46.8826,46.702,46.7431,56662.0
2015-08-20 09:45:00,56.92,56.96,56.78,56.84,105635.0,46.7267,46.7595,46.6117,46.661,105635.0
2015-08-20 09:50:00,56.83,56.91,56.78,56.84,52833.0,46.6528,46.7184,46.6117,46.661,52833.0
2015-08-20 09:55:00,56.82,56.95,56.79,56.92,108485.0,46.6446,46.7513,46.6199,46.7267,108485.0
2015-08-20 10:00:00,56.92,56.92,56.69,56.72,127276.0,46.7267,46.7267,46.5378,46.5625,127276.0
2015-08-20 10:05:00,56.71,56.76,56.65,56.72,126802.0,46.5543,46.5953,46.505,46.5625,126802.0
2015-08-20 10:10:00,56.72,56.78,56.64,56.68,110644.0,46.5625,46.6117,46.4968,46.5296,110644.0
2015-08-20 10:15:00,56.66,56.73,56.64,56.66,134896.0,46.5132,46.5707,46.4968,46.5132,134896.0
2015-08-20 10:20:00,56.65,56.67,56.44,56.45,178151.0,46.505,46.5214,46.3326,46.3408,178151.0
2015-08-20 10:25:00,56.44,56.57,56.39,56.56,93330.0,46.3326,46.4393,46.2916,46.4311,93330.0
2015-08-20 10:30:00,56.56,56.57,56.45,56.45,88429.0,46.4311,46.4393,46.3408,46.3408,88429.0
2015-08-20 10:35:00,56.46,56.55,56.37,56.55,92275.0,46.349,46.4229,46.2752,46.4229,92275.0
2015-08-20 10:40:00,56.56,56.59,56.49,56.49,62954.0,46.4311,46.4558,46.3737,46.3737,62954.0
2015-08-20 10:45:00,56.47,56.56,56.46,56.51,67246.0,46.3572,46.4311,46.349,46.3901,67246.0
2015-08-20 10:50:00,56.51,56.56,56.46,56.55,96055.0,46.3901,46.4311,46.349,46.4229,96055.0
2015-08-20 10:55:00,56.54,56.57,56.48,56.48,67242.0,46.4147,46.4393,46.3655,46.3655,67242.0
2015-08-20 11:00:00,56.5,56.6,56.46,56.57,38233.0,46.3819,46.464,46.349,46.4393,38233.0
2015-08-20 11:05:00,56.57,56.57,56.46,56.47,49492.0,46.4393,46.4393,46.349,46.3572,49492.0
2015-08-20 11:10:00,56.47,56.52,56.4,56.43,92744.0,46.3572,46.3983,46.2998,46.3244,92744.0
2015-08-20 11:15:00,56.45,56.46,56.35,56.37,110605.0,46.3408,46.349,46.2587,46.2752,110605.0
2015-08-20 11:20:00,56.38,56.53,56.37,56.52,96539.0,46.2834,46.4065,46.2752,46.3983,96539.0
2015-08-20 11:25:00,56.53,56.61,56.52,56.55,48410.0,46.4065,46.4722,46.3983,46.4229,48410.0
2015-08-20 11:30:00,56.55,56.56,56.42,56.44,68252.0,46.4229,46.4311,46.3162,46.3326,68252.0
2015-08-20 11:35:00,56.44,56.49,56.4,56.49,42781.0,46.3326,46.3737,46.2998,46.3737,42781.0
2015-08-20 11:40:00,56.48,56.52,56.46,56.48,60077.0,46.3655,46.3983,46.349,46.3655,60077.0
2015-08-20 11:45:00,56.48,56.54,56.45,56.48,79304.0,46.3655,46.4147,46.3408,46.3655,79304.0
2015-08-20 11:50:00,56.48,56.48,56.41,56.44,30997.0,46.3655,46.3655,46.308,46.3326,30997.0
2015-08-20 11:55:00,56.44,56.53,56.42,56.53,47158.0,46.3326,46.4065,46.3162,46.4065,47158.0
2015-08-20 12:00:00,56.54,56.58,56.46,56.46,35957.0,46.4147,46.4475,46.349,46.349,35957.0
2015-08-20 12:05:00,56.46,56.53,56.45,56.53,29102.0,46.349,46.4065,46.3408,46.4065,29102.0
2015-08-20 12:10:00,56.53,56.54,56.49,56.5,36816.0,46.4065,46.4147,46.3737,46.3819,36816.0
2015-08-20 12:15:00,56.49,56.51,56.43,56.49,43743.0,46.3737,46.3901,46.3244,46.3737,43743.0
2015-08-20 12:20:00,56.5,56.51,56.36,56.38,93558.0,46.3819,46.3901,46.2669,46.2834,93558.0
2015-08-20 12:25:00,56.38,56.44,56.37,56.44,27229.0,46.2834,46.3326,46.2752,46.3326,27229.0
2015-08-20 12:30:00,56.44,56.53,56.42,56.48,67127.0,46.3326,46.4065,46.3162,46.3655,67127.0
2015-08-20 12:35:00,56.48,56.53,56.44,56.48,41330.0,46.3655,46.4065,46.3326,46.3655,41330.0
2015-08-20 12:40:00,56.48,56.48,56.4,56.4,44884.0,46.3655,46.3655,46.2998,46.2998,44884.0
2015-08-20 12:45:00,56.4,56.4,56.28,56.34,73477.0,46.2998,46.2998,46.2013,46.2505,73477.0
2015-08-20 12:50:00,56.33,56.33,56.21,56.23,62766.0,46.2423,46.2423,46.1438,46.1602,62766.0
2015-08-20 12:55:00,56.23,56.24,56.17,56.21,72650.0,46.1602,46.1684,46.111,46.1438,72650.0
2015-08-20 13:00:00,56.22,56.26,56.2,56.2,53408.0,46.152,46.1849,46.1356,46.1356,53408.0
2015-08-20 13:05:00,56.21,56.25,56.14,56.17,123845.0,46.1438,46.1766,46.0863,46.111,123845.0
2015-08-20 13:10:00,56.16,56.24,56.16,56.22,46413.0,46.1028,46.1684,46.1028,46.152,46413.0
2015-08-20 13:15:00,56.23,56.31,56.2,56.29,46769.0,46.1602,46.2259,46.1356,46.2095,46769.0
2015-08-20 13:20:00,56.29,56.33,56.26,56.27,52766.0,46.2095,46.2423,46.1849,46.1931,52766.0
2015-08-20 13:25:00,56.28,56.35,56.24,56.29,45169.0,46.2013,46.2587,46.1684,46.2095,45169.0
2015-08-20 13:30:00,56.28,56.34,56.28,56.31,55790.0,46.2013,46.2505,46.2013,46.2259,55790.0
2015-08-20 13:35:00,56.31,56.32,56.25,56.25,46821.0,46.2259,46.2341,46.1766,46.1766,46821.0
2015-08-20 13:40:00,56.26,56.29,56.21,56.29,47156.0,46.1849,46.2095,46.1438,46.2095,47156.0
2015-08-20 13:45:00,56.3,56.36,56.26,56.35,35330.0,46.2177,46.2669,46.1849,46.2587,35330.0
2015-08-20 13:50:00,56.36,56.41,56.36,56.38,38144.0,46.2669,46.308,46.2669,46.2834,38144.0
2015-08-20 13:55:00,56.38,56.4,56.35,56.37,23905.0,46.2834,46.2998,46.2587,46.2752,23905.0
2015-08-20 14:00:00,56.36,56.39,56.32,56.32,37501.0,46.2669,46.2916,46.2341,46.2341,37501.0
2015-08-20 14:05:00,56.32,56.34,56.28,56.28,35713.0,46.2341,46.2505,46.2013,46.2013,35713.0
2015-08-20 14:10:00,56.27,56.32,56.25,56.25,45854.0,46.1931,46.2341,46.1766,46.1766,45854.0
2015-08-20 14:15:00,56.26,56.29,56.22,56.26,56354.0,46.1849,46.2095,46.152,46.1849,56354.0
2015-08-20 14:20:00,56.26,56.35,56.25,56.31,37614.0,46.1849,46.2587,46.1766,46.2259,37614.0
2015-08-20 14:25:00,56.31,56.32,56.22,56.22,58695.0,46.2259,46.2341,46.152,46.152,58695.0
2015-08-20 14:30:00,56.22,56.23,56.07,56.09,81367.0,46.152,46.1602,46.0289,46.0453,81367.0
2015-08-20 14:35:00,56.09,56.14,56.07,56.1,66968.0,46.0453,46.0863,46.0289,46.0535,66968.0
2015-08-20 14:40:00,56.1,56.11,55.99,56.02,157322.0,46.0535,46.0617,45.9632,45.9878,157322.0
2015-08-20 14:45:00,56.03,56.03,55.95,55.95,96384.0,45.996,45.996,45.9304,45.9304,96384.0
2015-08-20 14:50:00,55.96,56.05,55.95,56.01,110635.0,45.9386,46.0125,45.9304,45.9796,110635.0
2015-08-20 14:55:00,56.0,56.04,55.98,55.99,53462.0,45.9714,46.0042,45.955,45.9632,53462.0
2015-08-20 15:00:00,55.99,56.04,55.96,56.03,85673.0,45.9632,46.0042,45.9386,45.996,85673.0
2015-08-20 15:05:00,56.03,56.12,56.03,56.12,69398.0,45.996,46.0699,45.996,46.0699,69398.0
2015-08-20 15:10:00,56.12,56.14,56.05,56.06,57575.0,46.0699,46.0863,46.0125,46.0207,57575.0
2015-08-20 15:15:00,56.05,56.05,55.96,56.0,102519.0,46.0125,46.0125,45.9386,45.9714,102519.0
2015-08-20 15:20:00,55.99,56.07,55.99,56.03,106780.0,45.9632,46.0289,45.9632,45.996,106780.0
2015-08-20 15:25:00,56.04,56.1,56.0,56.09,77550.0,46.0042,46.0535,45.9714,46.0453,77550.0
2015-08-20 15:30:00,56.1,56.19,56.08,56.11,101888.0,46.0535,46.1274,46.0371,46.0617,101888.0
2015-08-20 15:35:00,56.12,56.15,56.06,56.06,107104.0,46.0699,46.0946,46.0207,46.0207,107104.0
2015-08-20 15:40:00,56.07,56.11,56.05,56.09,109428.0,46.0289,46.0617,46.0125,46.0453,109428.0
2015-08-20 15:45:00,56.08,56.09,55.95,55.97,146526.0,46.0371,46.0453,45.9304,45.9468,146526.0
2015-08-20 15:50:00,55.97,55.97,55.88,55.89,167270.0,45.9468,45.9468,45.8729,45.8811,167270.0
2015-08-20 15:55:00,55.89,55.91,55.77,55.81,366623.0,45.8811,45.8975,45.7826,45.8154,366623.0
2015-08-21 09:30:00,54.72,54.86,54.19,54.24,1323456.0,44.9206,45.0356,44.4856,44.5266,1323456.0
2015-08-21 09:35:00,54.24,54.52,53.69,54.42,627564.0,44.5266,44.7565,44.0751,44.6744,627564.0
2015-08-21 09:40:00,54.42,54.51,54.12,54.15,296047.0,44.6744,44.7482,44.4281,44.4527,296047.0
2015-08-21 09:45:00,54.13,54.22,53.99,54.19,349095.0,44.4363,44.5102,44.3214,44.4856,349095.0
2015-08-21 09:50:00,54.18,54.29,54.09,54.24,178718.0,44.4773,44.5676,44.4035,44.5266,178718.0
2015-08-21 09:55:00,54.23,54.4,54.18,54.38,167623.0,44.5184,44.6579,44.4773,44.6415,167623.0
2015-08-21 10:00:00,54.35,54.58,54.31,54.55,235094.0,44.6169,44.8057,44.5841,44.7811,235094.0
2015-08-21 10:05:00,54.56,54.62,54.43,54.5,251496.0,44.7893,44.8385,44.6826,44.74,251496.0
2015-08-21 10:10:00,54.5,54.51,54.15,54.16,181600.0,44.74,44.7482,44.4527,44.4609,181600.0
2015-08-21 10:15:00,54.18,54.31,54.09,54.16,211975.0,44.4773,44.5841,44.4035,44.4609,211975.0
2015-08-21 10:20:00,54.17,54.2,54.02,54.1,279719.0,44.4691,44.4938,44.346,44.4117,279719.0
2015-08-21 10:25:00,54.1,54.19,54.02,54.11,203036.0,44.4117,44.4856,44.346,44.4199,203036.0
2015-08-21 10:30:00,54.13,54.15,53.9,53.91,163139.0,44.4363,44.4527,44.2475,44.2557,163139.0
2015-08-21 10:35:00,53.91,53.94,53.59,53.69,334448.0,44.2557,44.2803,43.993,44.0751,334448.0
2015-08-21 10:40:00,53.69,53.79,53.65,53.66,228217.0,44.0751,44.1572,44.0423,44.0505,228217.0
2015-08-21 10:45:00,53.66,53.76,53.02,53.43,630721.0,44.0505,44.1326,43.5251,43.8617,630721.0
2015-08-21 10:50:00,53.44,53.75,53.37,53.62,224192.0,43.8699,44.1243,43.8124,44.0176,224192.0
2015-08-21 10:55:00,53.63,53.75,53.53,53.65,175971.0,44.0258,44.1243,43.9437,44.0423,175971.0
2015-08-21 11:00:00,53.64,53.66,53.5,53.51,184431.0,44.034,44.0505,43.9191,43.9273,184431.0
2015-08-21 11:05:00,53.51,53.58,53.4,53.45,186624.0,43.9273,43.9848,43.837,43.8781,186624.0
2015-08-21 11:10:00,53.43,53.45,53.15,53.33,237646.0,43.8617,43.8781,43.6318,43.7796,237646.0
2015-08-21 11:15:00,53.33,53.51,53.27,53.48,140991.0,43.7796,43.9273,43.7303,43.9027,140991.0
2015-08-21 11:20:00,53.48,53.49,53.35,53.36,167214.0,43.9027,43.9109,43.796,43.8042,167214.0
2015-08-21 11:25:00,53.36,53.48,53.33,53.39,148145.0,43.8042,43.9027,43.7796,43.8288,148145.0
2015-08-21 11:30:00,53.39,53.4,53.1,53.15,189724.0,43.8288,43.837,43.5908,43.6318,189724.0
2015-08-21 11:35:00,53.17,53.3,53.15,53.21,165310.0,43.6482,43.7549,43.6318,43.6811,165310.0
2015-08-21 11:40:00,53.21,53.36,53.18,53.34,113052.0,43.6811,43.8042,43.6564,43.7878,113052.0
2015-08-21 11:45:00,53.33,53.44,53.3,53.41,119942.0,43.7796,43.8699,43.7549,43.8452,119942.0
2015-08-21 11:50:00,53.4,53.42,53.28,53.31,90760.0,43.837,43.8534,43.7385,43.7631,90760.0
2015-08-21 11:55:00,53.32,53.4,53.25,53.38,180507.0,43.7714,43.837,43.7139,43.8206,180507.0
2015-08-21 12:00:00,53.38,53.5,53.31,53.5,166039.0,43.8206,43.9191,43.7631,43.9191,166039.0
2015-08-21 12:05:00,53.5,53.6,53.41,53.57,141767.0,43.9191,44.0012,43.8452,43.9766,141767.0
2015-08-21 12:10:00,53.56,53.63,53.34,53.34,178992.0,43.9684,44.0258,43.7878,43.7878,178992.0
2015-08-21 12:15:00,53.36,53.43,53.27,53.42,84105.0,43.8042,43.8617,43.7303,43.8534,84105.0
2015-08-21 12:20:00,53.43,53.45,53.27,53.32,131967.0,43.8617,43.8781,43.7303,43.7714,131967.0
2015-08-21 12:25:00,53.32,53.45,53.31,53.42,136317.0,43.7714,43.8781,43.7631,43.8534,136317.0
2015-08-21 12:30:00,53.41,53.52,53.4,53.48,112138.0,43.8452,43.9355,43.837,43.9027,112138.0
2015-08-21 12:35:00,53.48,53.49,53.27,53.3,103784.0,43.9027,43.9109,43.7303,43.7549,103784.0
2015-08-21 12:40:00,53.29,53.29,53.07,53.14,113179.0,43.7467,43.7467,43.5661,43.6236,113179.0
2015-08-21 12:45:00,53.14,53.25,53.06,53.21,126614.0,43.6236,43.7139,43.5579,43.6811,126614.0
2015-08-21 12:50:00,53.21,53.22,52.89,53.02,260213.0,43.6811,43.6893,43.4184,43.5251,260213.0
2015-08-21 12:55:00,53.02,53.02,52.6,52.67,252439.0,43.5251,43.5251,43.1803,43.2378,252439.0
2015-08-21 13:00:00,52.67,52.94,52.61,52.93,174925.0,43.2378,43.4594,43.1885,43.4512,174925.0
2015-08-21 13:05:00,52.93,53.0,52.89,52.93,113224.0,43.4512,43.5087,43.4184,43.4512,113224.0
2015-08-21 13:10:00,52.93,53.04,52.86,53.03,127872.0,43.4512,43.5415,43.3937,43.5333,127872.0
2015-08-21 13:15:00,53.03,53.04,52.97,53.01,82071.0,43.5333,43.5415,43.484,43.5169,82071.0
2015-08-21 13:20:00,53.0,53.1,52.97,53.08,114628.0,43.5087,43.5908,43.484,43.5743,114628.0
2015-08-21 13:25:00,53.08,53.12,53.0,53.12,143870.0,43.5743,43.6072,43.5087,43.6072,143870.0
2015-08-21 13:30:00,53.13,53.13,52.93,52.98,162801.0,43.6154,43.6154,43.4512,43.4922,162801.0
2015-08-21 13:35:00,53.0,53.21,52.95,53.19,139101.0,43.5087,43.6811,43.4676,43.6646,139101.0
2015-08-21 13:40:00,53.2,53.25,53.16,53.21,93865.0,43.6728,43.7139,43.64,43.6811,93865.0
2015-08-21 13:45:00,53.22,53.23,53.1,53.1,98694.0,43.6893,43.6975,43.5908,43.5908,98694.0
2015-08-21 13:50:00,53.1,53.15,53.01,53.13,105818.0,43.5908,43.6318,43.5169,43.6154,105818.0
2015-08-21 13:55:00,53.14,53.28,53.13,53.26,179350.0,43.6236,43.7385,43.6154,43.7221,179350.0
2015-08-21 14:00:00,53.27,53.36,53.21,53.28,176968.0,43.7303,43.8042,43.6811,43.7385,176968.0
2015-08-21 14:05:00,53.28,53.29,53.13,53.21,126744.0,43.7385,43.7467,43.6154,43.6811,126744.0
2015-08-21 14:10:00,53.2,53.22,53.1,53.12,140490.0,43.6728,43.6893,43.5908,43.6072,140490.0
2015-08-21 14:15:00,53.12,53.22,53.02,53.07,193947.0,43.6072,43.6893,43.5251,43.5661,193947.0
2015-08-21 14:20:00,53.08,53.12,52.94,53.02,210106.0,43.5743,43.6072,43.4594,43.5251,210106.0
2015-08-21 14:25:00,53.02,53.18,53.01,53.16,165089.0,43.5251,43.6564,43.5169,43.64,165089.0
2015-08-21 14:30:00,53.17,53.34,53.15,53.29,167697.0,43.6482,43.7878,43.6318,43.7467,167697.0
2015-08-21 14:35:00,53.28,53.29,53.14,53.17,234843.0,43.7385,43.7467,43.6236,43.6482,234843.0
2015-08-21 14:40:00,53.18,53.22,53.11,53.13,157744.0,43.6564,43.6893,43.599,43.6154,157744.0
2015-08-21 14:45:00,53.12,53.15,53.04,53.05,227429.0,43.6072,43.6318,43.5415,43.5497,227429.0
2015-08-21 14:50:00,53.05,53.16,53.0,53.15,263945.0,43.5497,43.64,43.5087,43.6318,263945.0
2015-08-21 14:55:00,53.15,53.32,53.13,53.25,223746.0,43.6318,43.7714,43.6154,43.7139,223746.0
2015-08-21 15:00:00,53.25,53.37,53.24,53.3,174617.0,43.7139,43.8124,43.7057,43.7549,174617.0
2015-08-21 15:05:00,53.32,53.34,53.21,53.23,206808.0,43.7714,43.7878,43.6811,43.6975,206808.0
2015-08-21 15:10:00,53.23,53.25,53.01,53.01,325907.0,43.6975,43.7139,43.5169,43.5169,325907.0
2015-08-21 15:15:00,53.02,53.24,52.89,53.23,329256.0,43.5251,43.7057,43.4184,43.6975,329256.0
2015-08-21 15:20:00,53.22,53.22,53.06,53.16,132553.0,43.6893,43.6893,43.5579,43.64,132553.0
2015-08-21 15:25:00,53.16,53.16,53.01,53.08,208879.0,43.64,43.64,43.5169,43.5743,208879.0
2015-08-21 15:30:00,53.07,53.09,52.9,52.93,238607.0,43.5661,43.5825,43.4266,43.4512,238607.0
2015-08-21 15:35:00,52.92,53.02,52.84,52.99,289694.0,43.443,43.5251,43.3773,43.5004,289694.0
2015-08-21 15:40:00,52.99,53.12,52.97,53.1,365403.0,43.5004,43.6072,43.484,43.5908,365403.0
2015-08-21 15:45:00,53.09,53.18,53.05,53.14,321103.0,43.5825,43.6564,43.5497,43.6236,321103.0
2015-08-21 15:50:00,53.13,53.19,52.97,52.98,369537.0,43.6154,43.6646,43.484,43.4922,369537.0
2015-08-21 15:55:00,52.97,52.99,52.84,52.84,720713.0,43.484,43.5004,43.3773,43.3773,720713.0
2015-08-24 09:30:00,48.1,49.0,42.05,48.41,2839184.0,39.4862,40.225,34.5196,39.7406,2839184.0
2015-08-24 09:35:00,48.41,50.92,48.4,50.75,1005117.0,39.7406,41.8011,39.7324,41.6616,1005117.0
2015-08-24 09:40:00,50.75,51.7,49.85,51.67,754188.0,41.6616,42.4415,40.9228,42.4168,754188.0
2015-08-24 09:45:00,51.66,51.76,50.62,50.64,368406.0,42.4086,42.4907,41.5549,41.5713,368406.0
2015-08-24 09:50:00,50.64,50.64,50.25,50.37,485647.0,41.5713,41.5713,41.2511,41.3496,485647.0
2015-08-24 09:55:00,50.36,50.76,50.31,50.6,351895.0,41.3414,41.6698,41.3004,41.5385,351895.0
2015-08-24 10:00:00,50.6,51.0,50.4,50.88,479097.0,41.5385,41.8668,41.3743,41.7683,479097.0
2015-08-24 10:05:00,50.88,50.89,50.71,50.73,309744.0,41.7683,41.7765,41.6288,41.6452,309744.0
2015-08-24 10:10:00,50.73,50.96,50.57,50.71,319114.0,41.6452,41.834,41.5138,41.6288,319114.0
2015-08-24 10:15:00,50.7,50.8,50.57,50.6,299770.0,41.6205,41.7026,41.5138,41.5385,299770.0
2015-08-24 10:20:00,50.6,51.21,50.5,51.16,356355.0,41.5385,42.0392,41.4564,41.9982,356355.0
2015-08-24 10:25:00,51.17,51.23,51.0,51.02,252393.0,42.0064,42.0556,41.8668,41.8832,252393.0
2015-08-24 10:30:00,51.01,51.01,50.59,50.63,308644.0,41.875,41.875,41.5302,41.5631,308644.0
2015-08-24 10:35:00,50.63,51.45,50.63,51.21,331066.0,41.5631,42.2362,41.5631,42.0392,331066.0
2015-08-24 10:40:00,51.2,51.39,51.1,51.38,301522.0,42.031,42.187,41.9489,42.1788,301522.0
2015-08-24 10:45:00,51.38,51.69,51.35,51.66,337106.0,42.1788,42.4333,42.1541,42.4086,337106.0
2015-08-24 10:50:00,51.66,51.71,51.4,51.46,348743.0,42.4086,42.4497,42.1952,42.2444,348743.0
2015-08-24 10:55:00,51.47,51.52,51.3,51.44,242214.0,42.2527,42.2937,42.1131,42.228,242214.0
2015-08-24 11:00:00,51.44,51.55,51.31,51.38,285418.0,42.228,42.3183,42.1213,42.1788,285418.0
2015-08-24 11:05:00,51.38,51.39,51.02,51.13,169185.0,42.1788,42.187,41.8832,41.9735,169185.0
2015-08-24 11:10:00,51.15,51.15,50.91,51.03,232967.0,41.99,41.99,41.7929,41.8915,232967.0
2015-08-24 11:15:00,51.02,51.07,51.0,51.05,224392.0,41.8832,41.9243,41.8668,41.9079,224392.0
2015-08-24 11:20:00,51.05,51.09,50.99,51.01,207310.0,41.9079,41.9407,41.8586,41.875,207310.0
2015-08-24 11:25:00,51.0,51.13,51.0,51.01,177785.0,41.8668,41.9735,41.8668,41.875,177785.0
2015-08-24 11:30:00,51.0,51.03,50.92,51.02,210716.0,41.8668,41.8915,41.8011,41.8832,210716.0
2015-08-24 11:35:00,51.01,51.18,50.99,51.15,149625.0,41.875,42.0146,41.8586,41.99,149625.0
2015-08-24 11:40:00,51.16,51.44,51.07,51.43,214665.0,41.9982,42.228,41.9243,42.2198,214665.0
2015-08-24 11:45:00,51.43,51.54,51.38,51.54,156048.0,42.2198,42.3101,42.1788,42.3101,156048.0
2015-08-24 11:50:00,51.53,52.18,51.53,52.15,253413.0,42.3019,42.8355,42.3019,42.8109,253413.0
2015-08-24 11:55:00,52.16,52.16,51.99,52.06,191216.0,42.8191,42.8191,42.6795,42.737,191216.0
2015-08-24 12:00:00,52.07,52.09,51.77,51.84,203319.0,42.7452,42.7616,42.4989,42.5564,203319.0
2015-08-24 12:05:00,51.84,52.12,51.83,52.08,229163.0,42.5564,42.7863,42.5482,42.7534,229163.0
2015-08-24 12:10:00,52.07,52.26,52.05,52.22,196488.0,42.7452,42.9012,42.7288,42.8683,196488.0
2015-08-24 12:15:00,52.22,52.41,52.18,52.35,224283.0,42.8683,43.0243,42.8355,42.9751,224283.0
2015-08-24 12:20:00,52.35,52.48,52.34,52.48,176256.0,42.9751,43.0818,42.9669,43.0818,176256.0
2015-08-24 12:25:00,52.47,52.47,52.31,52.32,151139.0,43.0736,43.0736,42.9422,42.9504,151139.0
2015-08-24 12:30:00,52.32,52.4,52.21,52.4,205796.0,42.9504,43.0161,42.8601,43.0161,205796.0
2015-08-24 12:35:00,52.4,52.5,52.39,52.49,169631.0,43.0161,43.0982,43.0079,43.09,169631.0
2015-08-24 12:40:00,52.48,52.49,52.36,52.41,191159.0,43.0818,43.09,42.9833,43.0243,191159.0
2015-08-24 12:45:00,52.41,52.41,52.38,52.4,193132.0,43.0243,43.0243,42.9997,43.0161,193132.0
2015-08-24 12:50:00,52.4,52.45,52.24,52.43,150334.0,43.0161,43.0572,42.8848,43.0407,150334.0
2015-08-24 12:55:00,52.43,52.58,52.4,52.44,158200.0,43.0407,43.1639,43.0161,43.0489,158200.0
2015-08-24 13:00:00,52.43,52.62,52.43,52.62,120989.0,43.0407,43.1967,43.0407,43.1967,120989.0
2015-08-24 13:05:00,52.62,52.62,52.61,52.62,115103.0,43.1967,43.1967,43.1885,43.1967,115103.0
2015-08-24 13:10:00,52.61,52.67,52.46,52.47,164887.0,43.1885,43.2378,43.0654,43.0736,164887.0
2015-08-24 13:15:00,52.47,52.47,52.37,52.45,129405.0,43.0736,43.0736,42.9915,43.0572,129405.0
2015-08-24 13:20:00,52.45,52.47,52.17,52.19,139153.0,43.0572,43.0736,42.8273,42.8437,139153.0
2015-08-24 13:25:00,52.19,52.22,52.01,52.06,180256.0,42.8437,42.8683,42.6959,42.737,180256.0
2015-08-24 13:30:00,52.06,52.12,51.99,52.0,219530.0,42.737,42.7863,42.6795,42.6877,219530.0
2015-08-24 13:35:00,52.0,52.04,51.74,51.78,169680.0,42.6877,42.7206,42.4743,42.5071,169680.0
2015-08-24 13:40:00,51.78,51.86,51.7,51.72,146828.0,42.5071,42.5728,42.4415,42.4579,146828.0
2015-08-24 13:45:00,51.71,51.89,51.7,51.87,186561.0,42.4497,42.5974,42.4415,42.581,186561.0
2015-08-24 13:50:00,51.88,51.9,51.64,51.64,127050.0,42.5892,42.6056,42.3922,42.3922,127050.0
2015-08-24 13:55:00,51.65,51.66,51.33,51.34,210977.0,42.4004,42.4086,42.1377,42.1459,210977.0
2015-08-24 14:00:00,51.35,51.35,51.07,51.2,238262.0,42.1541,42.1541,41.9243,42.031,238262.0
2015-08-24 14:05:00,51.19,51.21,50.99,51.04,255493.0,42.0228,42.0392,41.8586,41.8997,255493.0
2015-08-24 14:10:00,51.04,51.09,50.86,50.86,269151.0,41.8997,41.9407,41.7519,41.7519,269151.0
2015-08-24 14:15:00,50.88,51.08,50.75,51.07,209205.0,41.7683,41.9325,41.6616,41.9243,209205.0
2015-08-24 14:20:00,51.08,51.22,51.04,51.04,182420.0,41.9325,42.0474,41.8997,41.8997,182420.0
2015-08-24 14:25:00,51.05,51.05,50.77,50.81,140367.0,41.9079,41.9079,41.678,41.7108,140367.0
2015-08-24 14:30:00,50.82,50.97,50.77,50.92,133060.0,41.7191,41.8422,41.678,41.8011,133060.0
2015-08-24 14:35:00,50.93,51.1,50.92,51.02,186188.0,41.8094,41.9489,41.8011,41.8832,186188.0
2015-08-24 14:40:00,51.01,51.01,50.69,50.7,121878.0,41.875,41.875,41.6123,41.6205,121878.0
2015-08-24 14:45:00,50.69,50.74,50.52,50.56,166618.0,41.6123,41.6534,41.4728,41.5056,166618.0
2015-08-24 14:50:00,50.57,50.58,50.1,50.1,255523.0,41.5138,41.522,41.128,41.128,255523.0
2015-08-24 14:55:00,50.1,50.24,50.0,50.0,392798.0,41.128,41.2429,41.0459,41.0459,392798.0
2015-08-24 15:00:00,50.0,50.04,49.72,50.03,420064.0,41.0459,41.0787,40.816,41.0705,420064.0
2015-08-24 15:05:00,50.04,50.28,50.0,50.25,255089.0,41.0787,41.2758,41.0459,41.2511,255089.0
2015-08-24 15:10:00,50.23,50.26,49.95,50.09,303944.0,41.2347,41.2593,41.0049,41.1198,303944.0
2015-08-24 15:15:00,50.08,50.1,49.7,49.74,305071.0,41.1116,41.128,40.7996,40.8325,305071.0
2015-08-24 15:20:00,49.73,49.84,49.53,49.66,396666.0,40.8243,40.9146,40.6601,40.7668,396666.0
2015-08-24 15:25:00,49.66,49.93,49.65,49.68,445466.0,40.7668,40.9884,40.7586,40.7832,445466.0
2015-08-24 15:30:00,49.67,49.88,49.65,49.88,341012.0,40.775,40.9474,40.7586,40.9474,341012.0
2015-08-24 15:35:00,49.9,50.63,49.89,50.62,323472.0,40.9638,41.5631,40.9556,41.5549,323472.0
2015-08-24 15:40:00,50.62,50.89,50.45,50.81,425174.0,41.5549,41.7765,41.4153,41.7108,425174.0
2015-08-24 15:45:00,50.81,51.11,50.59,50.61,355697.0,41.7108,41.9571,41.5302,41.5467,355697.0
2015-08-24 15:50:00,50.61,50.94,50.6,50.93,319554.0,41.5467,41.8176,41.5385,41.8094,319554.0
2015-08-24 15:55:00,50.95,50.95,50.31,50.32,561890.0,41.8258,41.8258,41.3004,41.3086,561890.0
2015-08-25 09:30:00,53.15,53.2,52.11,52.37,805262.0,43.6318,43.6728,42.778,42.9915,805262.0
2015-08-25 09:35:00,52.37,52.39,52.01,52.14,312263.0,42.9915,43.0079,42.6959,42.8027,312263.0
2015-08-25 09:40:00,52.14,52.22,51.85,51.96,333662.0,42.8027,42.8683,42.5646,42.6549,333662.0
2015-08-25 09:45:00,51.94,52.25,51.85,51.94,300553.0,42.6385,42.893,42.5646,42.6385,300553.0
2015-08-25 09:50:00,51.92,52.25,51.91,52.05,261342.0,42.6221,42.893,42.6139,42.7288,261342.0
2015-08-25 09:55:00,52.04,52.1,51.9,52.08,169367.0,42.7206,42.7698,42.6056,42.7534,169367.0
2015-08-25 10:00:00,52.09,52.31,51.93,52.22,288352.0,42.7616,42.9422,42.6303,42.8683,288352.0
2015-08-25 10:05:00,52.22,52.25,51.98,52.24,232415.0,42.8683,42.893,42.6713,42.8848,232415.0
2015-08-25 10:10:00,52.24,52.26,52.09,52.18,162477.0,42.8848,42.9012,42.7616,42.8355,162477.0
2015-08-25 10:15:00,52.18,52.21,51.97,51.98,326437.0,42.8355,42.8601,42.6631,42.6713,326437.0
2015-08-25 10:20:00,51.98,52.16,51.92,52.01,312101.0,42.6713,42.8191,42.6221,42.6959,312101.0
2015-08-25 10:25:00,52.02,52.11,51.91,52.1,204309.0,42.7042,42.778,42.6139,42.7698,204309.0
2015-08-25 10:30:00,52.1,52.11,52.0,52.05,214355.0,42.7698,42.778,42.6877,42.7288,214355.0
2015-08-25 10:35:00,52.04,52.16,52.02,52.15,198244.0,42.7206,42.8191,42.7042,42.8109,198244.0
2015-08-25 10:40:00,52.15,52.19,52.07,52.15,216300.0,42.8109,42.8437,42.7452,42.8109,216300.0
2015-08-25 10:45:00,52.14,52.24,52.09,52.21,355962.0,42.8027,42.8848,42.7616,42.8601,355962.0
2015-08-25 10:50:00,52.21,52.25,52.16,52.22,166141.0,42.8601,42.893,42.8191,42.8683,166141.0
2015-08-25 10:55:00,52.22,52.4,52.22,52.4,101833.0,42.8683,43.0161,42.8683,43.0161,101833.0
2015-08-25 11:00:00,52.39,52.58,52.39,52.51,181410.0,43.0079,43.1639,43.0079,43.1064,181410.0
2015-08-25 11:05:00,52.51,52.76,52.46,52.75,101670.0,43.1064,43.3116,43.0654,43.3034,101670.0
2015-08-25 11:10:00,52.75,52.88,52.74,52.85,187735.0,43.3034,43.4101,43.2952,43.3855,187735.0
2015-08-25 11:15:00,52.86,52.95,52.83,52.95,142086.0,43.3937,43.4676,43.3691,43.4676,142086.0
2015-08-25 11:20:00,52.95,53.15,52.94,53.0,200260.0,43.4676,43.6318,43.4594,43.5087,200260.0
2015-08-25 11:25:00,53.0,53.1,52.9,53.09,185769.0,43.5087,43.5908,43.4266,43.5825,185769.0
2015-08-25 11:30:00,53.09,53.12,52.9,53.11,160290.0,43.5825,43.6072,43.4266,43.599,160290.0
2015-08-25 11:35:00,53.11,53.14,52.97,52.98,109478.0,43.599,43.6236,43.484,43.4922,109478.0
2015-08-25 11:40:00,52.97,52.98,52.9,52.93,128105.0,43.484,43.4922,43.4266,43.4512,128105.0
2015-08-25 11:45:00,52.92,53.19,52.91,53.19,170313.0,43.443,43.6646,43.4348,43.6646,170313.0
2015-08-25 11:50:00,53.18,53.25,53.09,53.14,110789.0,43.6564,43.7139,43.5825,43.6236,110789.0
2015-08-25 11:55:00,53.14,53.21,53.11,53.18,106952.0,43.6236,43.6811,43.599,43.6564,106952.0
2015-08-25 12:00:00,53.18,53.28,53.17,53.26,134140.0,43.6564,43.7385,43.6482,43.7221,134140.0
2015-08-25 12:05:00,53.26,53.31,53.26,53.3,102589.0,43.7221,43.7631,43.7221,43.7549,102589.0
2015-08-25 12:10:00,53.29,53.35,53.27,53.35,131315.0,43.7467,43.796,43.7303,43.796,131315.0
2015-08-25 12:15:00,53.35,53.36,53.2,53.31,201447.0,43.796,43.8042,43.6728,43.7631,201447.0
2015-08-25 12:20:00,53.3,53.4,53.29,53.34,145304.0,43.7549,43.837,43.7467,43.7878,145304.0
2015-08-25 12:25:00,53.33,53.4,53.26,53.4,132158.0,43.7796,43.837,43.7221,43.837,132158.0
2015-08-25 12:30:00,53.39,53.4,53.39,53.4,108777.0,43.8288,43.837,43.8288,43.837,108777.0
2015-08-25 12:35:00,53.4,53.4,53.24,53.3,166307.0,43.837,43.837,43.7057,43.7549,166307.0
2015-08-25 12:40:00,53.29,53.4,53.28,53.35,135617.0,43.7467,43.837,43.7385,43.796,135617.0
2015-08-25 12:45:00,53.35,53.48,53.34,53.48,162714.0,43.796,43.9027,43.7878,43.9027,162714.0
2015-08-25 12:50:00,53.48,53.57,53.46,53.47,227880.0,43.9027,43.9766,43.8863,43.8945,227880.0
2015-08-25 12:55:00,53.47,53.48,53.42,53.46,132915.0,43.8945,43.9027,43.8534,43.8863,132915.0
2015-08-25 13:00:00,53.45,53.53,53.4,53.52,227744.0,43.8781,43.9437,43.837,43.9355,227744.0
2015-08-25 13:05:00,53.52,53.61,53.5,53.57,183959.0,43.9355,44.0094,43.9191,43.9766,183959.0
2015-08-25 13:10:00,53.58,53.58,53.32,53.34,167200.0,43.9848,43.9848,43.7714,43.7878,167200.0
2015-08-25 13:15:00,53.34,53.45,53.21,53.21,233342.0,43.7878,43.8781,43.6811,43.6811,233342.0
2015-08-25 13:20:00,53.22,53.34,53.19,53.3,162620.0,43.6893,43.7878,43.6646,43.7549,162620.0
2015-08-25 13:25:00,53.3,53.31,52.94,52.95,306840.0,43.7549,43.7631,43.4594,43.4676,306840.0
2015-08-25 13:30:00,52.95,53.05,52.94,52.98,216273.0,43.4676,43.5497,43.4594,43.4922,216273.0
2015-08-25 13:35:00,52.98,53.04,52.98,53.03,139761.0,43.4922,43.5415,43.4922,43.5333,139761.0
2015-08-25 13:40:00,53.03,53.03,52.69,52.72,195322.0,43.5333,43.5333,43.2542,43.2788,195322.0
2015-08-25 13:45:00,52.72,52.85,52.71,52.76,141825.0,43.2788,43.3855,43.2706,43.3116,141825.0
2015-08-25 13:50:00,52.76,52.95,52.75,52.9,101591.0,43.3116,43.4676,43.3034,43.4266,101591.0
2015-08-25 13:55:00,52.9,53.03,52.89,52.95,100042.0,43.4266,43.5333,43.4184,43.4676,100042.0
2015-08-25 14:00:00,52.95,52.96,52.68,52.69,290013.0,43.4676,43.4758,43.246,43.2542,290013.0
2015-08-25 14:05:00,52.68,52.75,52.65,52.69,131481.0,43.246,43.3034,43.2213,43.2542,131481.0
2015-08-25 14:10:00,52.69,52.7,52.57,52.61,123916.0,43.2542,43.2624,43.1557,43.1885,123916.0
2015-08-25 14:15:00,52.61,52.88,52.56,52.88,170829.0,43.1885,43.4101,43.1475,43.4101,170829.0
2015-08-25 14:20:00,52.88,53.09,52.86,52.86,220047.0,43.4101,43.5825,43.3937,43.3937,220047.0
2015-08-25 14:25:00,52.87,52.9,52.76,52.86,98892.0,43.4019,43.4266,43.3116,43.3937,98892.0
2015-08-25 14:30:00,52.85,52.98,52.84,52.96,93734.0,43.3855,43.4922,43.3773,43.4758,93734.0
2015-08-25 14:35:00,52.95,52.99,52.69,52.76,118724.0,43.4676,43.5004,43.2542,43.3116,118724.0
2015-08-25 14:40:00,52.76,52.91,52.75,52.83,102050.0,43.3116,43.4348,43.3034,43.3691,102050.0
2015-08-25 14:45:00,52.83,53.06,52.79,53.06,121464.0,43.3691,43.5579,43.3363,43.5579,121464.0
2015-08-25 14:50:00,53.06,53.21,53.06,53.09,180711.0,43.5579,43.6811,43.5579,43.5825,180711.0
2015-08-25 14:55:00,53.09,53.21,53.08,53.14,96794.0,43.5825,43.6811,43.5743,43.6236,96794.0
2015-08-25 15:00:00,53.13,53.17,53.1,53.1,111991.0,43.6154,43.6482,43.5908,43.5908,111991.0
2015-08-25 15:05:00,53.1,53.1,52.86,52.91,122764.0,43.5908,43.5908,43.3937,43.4348,122764.0
2015-08-25 15:10:00,52.9,52.97,52.89,52.9,104830.0,43.4266,43.484,43.4184,43.4266,104830.0
2015-08-25 15:15:00,52.9,52.91,52.67,52.72,233906.0,43.4266,43.4348,43.2378,43.2788,233906.0
2015-08-25 15:20:00,52.7,52.77,52.6,52.63,289215.0,43.2624,43.3198,43.1803,43.2049,289215.0
2015-08-25 15:25:00,52.62,52.69,52.51,52.52,263441.0,43.1967,43.2542,43.1064,43.1146,263441.0
2015-08-25 15:30:00,52.51,52.56,52.2,52.25,356053.0,43.1064,43.1475,42.8519,42.893,356053.0
2015-08-25 15:35:00,52.25,52.34,51.83,51.84,501440.0,42.893,42.9669,42.5482,42.5564,501440.0
2015-08-25 15:40:00,51.84,52.07,51.79,51.88,302202.0,42.5564,42.7452,42.5153,42.5892,302202.0
2015-08-25 15:45:00,51.89,51.89,51.4,51.4,496130.0,42.5974,42.5974,42.1952,42.1952,496130.0
2015-08-25 15:50:00,51.38,51.53,51.18,51.48,729066.0,42.1788,42.3019,42.0146,42.2609,729066.0
2015-08-25 15:55:00,51.48,51.49,51.05,51.09,780419.0,42.2609,42.2691,41.9079,41.9407,780419.0
2015-08-26 09:30:00,52.99,53.2,52.76,52.98,514263.0,43.5004,43.6728,43.3116,43.4922,514263.0
2015-08-26 09:35:00,53.01,53.19,52.56,52.63,236160.0,43.5169,43.6646,43.1475,43.2049,236160.0
2015-08-26 09:40:00,52.63,52.68,52.22,52.41,171291.0,43.2049,43.246,42.8683,43.0243,171291.0
2015-08-26 09:45:00,52.41,52.5,52.25,52.46,287384.0,43.0243,43.0982,42.893,43.0654,287384.0
2015-08-26 09:50:00,52.47,52.48,51.72,51.76,327022.0,43.0736,43.0818,42.4579,42.4907,327022.0
2015-08-26 09:55:00,51.75,52.01,51.73,51.93,135833.0,42.4825,42.6959,42.4661,42.6303,135833.0
2015-08-26 10:00:00,51.93,52.01,51.72,51.97,150431.0,42.6303,42.6959,42.4579,42.6631,150431.0
2015-08-26 10:05:00,51.97,52.14,51.9,51.97,119527.0,42.6631,42.8027,42.6056,42.6631,119527.0
2015-08-26 10:10:00,51.96,52.07,51.74,51.92,142122.0,42.6549,42.7452,42.4743,42.6221,142122.0
2015-08-26 10:15:00,51.9,51.91,51.52,51.58,262370.0,42.6056,42.6139,42.2937,42.343,262370.0
2015-08-26 10:20:00,51.56,51.89,51.53,51.79,136056.0,42.3265,42.5974,42.3019,42.5153,136056.0
2015-08-26 10:25:00,51.79,51.99,51.76,51.87,117638.0,42.5153,42.6795,42.4907,42.581,117638.0
2015-08-26 10:30:00,51.88,52.19,51.75,52.12,179077.0,42.5892,42.8437,42.4825,42.7863,179077.0
2015-08-26 10:35:00,52.12,52.14,51.84,51.89,102252.0,42.7863,42.8027,42.5564,42.5974,102252.0
2015-08-26 10:40:00,51.86,51.97,51.77,51.9,157133.0,42.5728,42.6631,42.4989,42.6056,157133.0
2015-08-26 10:45:00,51.9,51.93,51.71,51.83,116885.0,42.6056,42.6303,42.4497,42.5482,116885.0
2015-08-26 10:50:00,51.81,52.14,51.74,52.11,124062.0,42.5318,42.8027,42.4743,42.778,124062.0
2015-08-26 10:55:00,52.1,52.1,51.8,51.86,109924.0,42.7698,42.7698,42.5236,42.5728,109924.0
2015-08-26 11:00:00,51.86,51.98,51.66,51.92,178131.0,42.5728,42.6713,42.4086,42.6221,178131.0
2015-08-26 11:05:00,51.93,51.99,51.8,51.82,127188.0,42.6303,42.6795,42.5236,42.54,127188.0
2015-08-26 11:10:00,51.82,51.85,51.67,51.68,153916.0,42.54,42.5646,42.4168,42.425,153916.0
2015-08-26 11:15:00,51.67,51.78,51.65,51.7,151703.0,42.4168,42.5071,42.4004,42.4415,151703.0
2015-08-26 11:20:00,51.7,51.83,51.65,51.69,174655.0,42.4415,42.5482,42.4004,42.4333,174655.0
2015-08-26 11:25:00,51.69,51.77,51.62,51.65,115255.0,42.4333,42.4989,42.3758,42.4004,115255.0
2015-08-26 11:30:00,51.65,51.73,51.47,51.48,213109.0,42.4004,42.4661,42.2527,42.2609,213109.0
2015-08-26 11:35:00,51.48,51.48,51.28,51.29,125630.0,42.2609,42.2609,42.0967,42.1049,125630.0
2015-08-26 11:40:00,51.29,51.75,51.27,51.62,136926.0,42.1049,42.4825,42.0885,42.3758,136926.0
2015-08-26 11:45:00,51.62,51.77,51.47,51.7,127489.0,42.3758,42.4989,42.2527,42.4415,127489.0
2015-08-26 11:50:00,51.69,51.84,51.61,51.65,93673.0,42.4333,42.5564,42.3676,42.4004,93673.0
2015-08-26 11:55:00,51.66,51.72,51.55,51.63,70545.0,42.4086,42.4579,42.3183,42.384,70545.0
2015-08-26 12:00:00,51.61,51.63,51.47,51.48,62040.0,42.3676,42.384,42.2527,42.2609,62040.0
2015-08-26 12:05:00,51.47,51.57,51.42,51.55,69788.0,42.2527,42.3347,42.2116,42.3183,69788.0
2015-08-26 12:10:00,51.54,51.59,51.47,51.56,93988.0,42.3101,42.3512,42.2527,42.3265,93988.0
2015-08-26 12:15:00,51.57,51.71,51.54,51.69,117823.0,42.3347,42.4497,42.3101,42.4333,117823.0
2015-08-26 12:20:00,51.67,51.71,51.54,51.56,70543.0,42.4168,42.4497,42.3101,42.3265,70543.0
2015-08-26 12:25:00,51.56,51.63,51.52,51.57,79632.0,42.3265,42.384,42.2937,42.3347,79632.0
2015-08-26 12:30:00,51.57,51.58,51.39,51.4,97168.0,42.3347,42.343,42.187,42.1952,97168.0
2015-08-26 12:35:00,51.4,51.55,51.39,51.51,74998.0,42.1952,42.3183,42.187,42.2855,74998.0
2015-08-26 12:40:00,51.51,51.55,51.47,51.5,124011.0,42.2855,42.3183,42.2527,42.2773,124011.0
2015-08-26 12:45:00,51.48,51.66,51.46,51.63,88772.0,42.2609,42.4086,42.2444,42.384,88772.0
2015-08-26 12:50:00,51.62,51.83,51.55,51.8,163038.0,42.3758,42.5482,42.3183,42.5236,163038.0
2015-08-26 12:55:00,51.8,52.04,51.8,52.02,139783.0,42.5236,42.7206,42.5236,42.7042,139783.0
2015-08-26 13:00:00,52.03,52.17,52.0,52.04,199537.0,42.7124,42.8273,42.6877,42.7206,199537.0
2015-08-26 13:05:00,52.05,52.1,51.86,51.98,95904.0,42.7288,42.7698,42.5728,42.6713,95904.0
2015-08-26 13:10:00,51.98,52.14,51.96,52.02,94798.0,42.6713,42.8027,42.6549,42.7042,94798.0
2015-08-26 13:15:00,51.99,52.11,51.97,52.08,54164.0,42.6795,42.778,42.6631,42.7534,54164.0
2015-08-26 13:20:00,52.07,52.36,52.07,52.34,87397.0,42.7452,42.9833,42.7452,42.9669,87397.0
2015-08-26 13:25:00,52.33,52.49,52.24,52.49,131127.0,42.9586,43.09,42.8848,43.09,131127.0
2015-08-26 13:30:00,52.49,52.5,52.35,52.5,98803.0,43.09,43.0982,42.9751,43.0982,98803.0
2015-08-26 13:35:00,52.5,52.69,52.45,52.64,134530.0,43.0982,43.2542,43.0572,43.2131,134530.0
2015-08-26 13:40:00,52.63,52.67,52.51,52.53,94285.0,43.2049,43.2378,43.1064,43.1228,94285.0
2015-08-26 13:45:00,52.53,52.65,52.44,52.54,95862.0,43.1228,43.2213,43.0489,43.131,95862.0
2015-08-26 13:50:00,52.55,52.71,52.52,52.63,79259.0,43.1392,43.2706,43.1146,43.2049,79259.0
2015-08-26 13:55:00,52.64,52.78,52.58,52.75,117816.0,43.2131,43.3281,43.1639,43.3034,117816.0
2015-08-26 14:00:00,52.74,52.78,52.5,52.6,138585.0,43.2952,43.3281,43.0982,43.1803,138585.0
2015-08-26 14:05:00,52.59,52.82,52.57,52.82,133195.0,43.1721,43.3609,43.1557,43.3609,133195.0
2015-08-26 14:10:00,52.82,52.85,52.66,52.72,200590.0,43.3609,43.3855,43.2295,43.2788,200590.0
2015-08-26 14:15:00,52.72,52.73,52.49,52.54,129383.0,43.2788,43.287,43.09,43.131,129383.0
2015-08-26 14:20:00,52.55,52.69,52.49,52.63,113267.0,43.1392,43.2542,43.09,43.2049,113267.0
2015-08-26 14:25:00,52.61,52.72,52.59,52.66,82478.0,43.1885,43.2788,43.1721,43.2295,82478.0
2015-08-26 14:30:00,52.67,52.77,52.57,52.73,89594.0,43.2378,43.3198,43.1557,43.287,89594.0
2015-08-26 14:35:00,52.74,52.9,52.73,52.9,112647.0,43.2952,43.4266,43.287,43.4266,112647.0
2015-08-26 14:40:00,52.89,53.05,52.88,53.02,161660.0,43.4184,43.5497,43.4101,43.5251,161660.0
2015-08-26 14:45:00,53.03,53.24,52.99,53.02,222028.0,43.5333,43.7057,43.5004,43.5251,222028.0
2015-08-26 14:50:00,53.03,53.19,53.02,53.08,88010.0,43.5333,43.6646,43.5251,43.5743,88010.0
2015-08-26 14:55:00,53.09,53.16,52.95,53.13,114681.0,43.5825,43.64,43.4676,43.6154,114681.0
2015-08-26 15:00:00,53.14,53.14,53.0,53.04,105595.0,43.6236,43.6236,43.5087,43.5415,105595.0
2015-08-26 15:05:00,53.06,53.5,53.06,53.47,244840.0,43.5579,43.9191,43.5579,43.8945,244840.0
2015-08-26 15:10:00,53.47,53.7,53.47,53.66,255653.0,43.8945,44.0833,43.8945,44.0505,255653.0
2015-08-26 15:15:00,53.66,53.74,53.52,53.74,260838.0,44.0505,44.1161,43.9355,44.1161,260838.0
2015-08-26 15:20:00,53.74,53.85,53.54,53.62,188640.0,44.1161,44.2064,43.952,44.0176,188640.0
2015-08-26 15:25:00,53.61,53.65,53.44,53.49,243012.0,44.0094,44.0423,43.8699,43.9109,243012.0
2015-08-26 15:30:00,53.51,53.87,53.47,53.82,437908.0,43.9273,44.2229,43.8945,44.1818,437908.0
2015-08-26 15:35:00,53.82,53.82,53.65,53.68,211336.0,44.1818,44.1818,44.0423,44.0669,211336.0
2015-08-26 15:40:00,53.68,54.15,53.63,54.11,425927.0,44.0669,44.4527,44.0258,44.4199,425927.0
2015-08-26 15:45:00,54.1,54.14,53.8,53.85,336013.0,44.4117,44.4445,44.1654,44.2064,336013.0
2015-08-26 15:50:00,53.86,54.05,53.86,54.03,341703.0,44.2146,44.3706,44.2146,44.3542,341703.0
2015-08-26 15:55:00,54.02,54.02,53.8,53.96,608505.0,44.346,44.346,44.1654,44.2967,608505.0
2015-08-27 09:30:00,54.76,54.83,54.45,54.53,478136.0,44.9535,45.0109,44.699,44.7647,478136.0
2015-08-27 09:35:00,54.52,54.64,54.41,54.48,182278.0,44.7565,44.855,44.6662,44.7236,182278.0
2015-08-27 09:40:00,54.5,54.85,54.46,54.84,263628.0,44.74,45.0274,44.7072,45.0191,263628.0
2015-08-27 09:45:00,54.83,54.85,54.67,54.83,320898.0,45.0109,45.0274,44.8796,45.0109,320898.0
2015-08-27 09:50:00,54.82,54.89,54.49,54.53,285016.0,45.0027,45.0602,44.7318,44.7647,285016.0
2015-08-27 09:55:00,54.53,54.56,54.42,54.54,189438.0,44.7647,44.7893,44.6744,44.7729,189438.0
2015-08-27 10:00:00,54.53,54.67,54.45,54.52,197267.0,44.7647,44.8796,44.699,44.7565,197267.0
2015-08-27 10:05:00,54.51,54.9,54.47,54.9,195130.0,44.7482,45.0684,44.7154,45.0684,195130.0
2015-08-27 10:10:00,54.9,55.06,54.88,54.97,273993.0,45.0684,45.1998,45.052,45.1259,273993.0
2015-08-27 10:15:00,54.97,55.15,54.97,55.15,174333.0,45.1259,45.2736,45.1259,45.2736,174333.0
2015-08-27 10:20:00,55.15,55.4,55.09,55.4,245282.0,45.2736,45.4789,45.2244,45.4789,245282.0
2015-08-27 10:25:00,55.39,55.45,55.2,55.23,364555.0,45.4707,45.5199,45.3147,45.3393,364555.0
2015-08-27 10:30:00,55.23,55.25,55.07,55.16,173460.0,45.3393,45.3557,45.208,45.2818,173460.0
2015-08-27 10:35:00,55.17,55.41,55.17,55.4,178062.0,45.2901,45.4871,45.2901,45.4789,178062.0
2015-08-27 10:40:00,55.4,55.48,55.37,55.43,286062.0,45.4789,45.5445,45.4542,45.5035,286062.0
2015-08-27 10:45:00,55.43,55.65,55.4,55.59,247663.0,45.5035,45.6841,45.4789,45.6348,247663.0
2015-08-27 10:50:00,55.58,55.59,55.32,55.46,140591.0,45.6266,45.6348,45.4132,45.5281,140591.0
2015-08-27 10:55:00,55.45,55.6,55.41,55.58,146802.0,45.5199,45.643,45.4871,45.6266,146802.0
2015-08-27 11:00:00,55.57,55.7,55.5,55.59,187764.0,45.6184,45.7251,45.561,45.6348,187764.0
2015-08-27 11:05:00,55.6,55.8,55.6,55.73,233655.0,45.643,45.8072,45.643,45.7498,233655.0
2015-08-27 11:10:00,55.72,55.85,55.69,55.76,215716.0,45.7416,45.8483,45.7169,45.7744,215716.0
2015-08-27 11:15:00,55.77,55.89,55.73,55.85,130844.0,45.7826,45.8811,45.7498,45.8483,130844.0
2015-08-27 11:20:00,55.85,55.96,55.8,55.95,173879.0,45.8483,45.9386,45.8072,45.9304,173879.0
2015-08-27 11:25:00,55.96,55.97,55.75,55.8,242614.0,45.9386,45.9468,45.7662,45.8072,242614.0
2015-08-27 11:30:00,55.79,55.81,55.6,55.62,180175.0,45.799,45.8154,45.643,45.6595,180175.0
2015-08-27 11:35:00,55.62,55.62,55.5,55.52,170609.0,45.6595,45.6595,45.561,45.5774,170609.0
2015-08-27 11:40:00,55.52,55.57,55.46,55.54,105880.0,45.5774,45.6184,45.5281,45.5938,105880.0
2015-08-27 11:45:00,55.54,55.66,55.49,55.64,161002.0,45.5938,45.6923,45.5527,45.6759,161002.0
2015-08-27 11:50:00,55.64,55.64,55.47,55.53,164837.0,45.6759,45.6759,45.5363,45.5856,164837.0
2015-08-27 11:55:00,55.54,55.56,55.4,55.47,99449.0,45.5938,45.6102,45.4789,45.5363,99449.0
2015-08-27 12:00:00,55.46,55.55,55.4,55.51,135091.0,45.5281,45.602,45.4789,45.5692,135091.0
2015-08-27 12:05:00,55.52,55.76,55.48,55.62,148554.0,45.5774,45.7744,45.5445,45.6595,148554.0
2015-08-27 12:10:00,55.64,55.65,55.51,55.53,63474.0,45.6759,45.6841,45.5692,45.5856,63474.0
2015-08-27 12:15:00,55.54,55.64,55.5,55.62,66301.0,45.5938,45.6759,45.561,45.6595,66301.0
2015-08-27 12:20:00,55.62,55.67,55.55,55.57,50648.0,45.6595,45.7005,45.602,45.6184,50648.0
2015-08-27 12:25:00,55.57,55.71,55.56,55.7,70811.0,45.6184,45.7333,45.6102,45.7251,70811.0
2015-08-27 12:30:00,55.71,55.84,55.63,55.77,125650.0,45.7333,45.8401,45.6677,45.7826,125650.0
2015-08-27 12:35:00,55.77,55.81,55.72,55.79,95673.0,45.7826,45.8154,45.7416,45.799,95673.0
2015-08-27 12:40:00,55.79,55.86,55.65,55.65,146107.0,45.799,45.8565,45.6841,45.6841,146107.0
2015-08-27 12:45:00,55.66,55.66,55.58,55.66,98333.0,45.6923,45.6923,45.6266,45.6923,98333.0
2015-08-27 12:50:00,55.66,55.85,55.65,55.83,86564.0,45.6923,45.8483,45.6841,45.8319,86564.0
2015-08-27 12:55:00,55.83,55.99,55.82,55.97,136100.0,45.8319,45.9632,45.8236,45.9468,136100.0
2015-08-27 13:00:00,55.97,56.08,55.93,56.07,228440.0,45.9468,46.0371,45.9139,46.0289,228440.0
2015-08-27 13:05:00,56.08,56.11,55.93,56.08,89392.0,46.0371,46.0617,45.9139,46.0371,89392.0
2015-08-27 13:10:00,56.08,56.21,56.08,56.12,155441.0,46.0371,46.1438,46.0371,46.0699,155441.0
2015-08-27 13:15:00,56.13,56.19,55.97,56.03,93033.0,46.0781,46.1274,45.9468,45.996,93033.0
2015-08-27 13:20:00,56.03,56.1,56.01,56.04,76734.0,45.996,46.0535,45.9796,46.0042,76734.0
2015-08-27 13:25:00,56.03,56.07,55.98,55.99,97965.0,45.996,46.0289,45.955,45.9632,97965.0
2015-08-27 13:30:00,56.0,56.11,55.99,56.01,77597.0,45.9714,46.0617,45.9632,45.9796,77597.0
2015-08-27 13:35:00,56.01,56.01,55.83,55.88,105490.0,45.9796,45.9796,45.8319,45.8729,105490.0
2015-08-27 13:40:00,55.88,55.93,55.85,55.9,128206.0,45.8729,45.9139,45.8483,45.8893,128206.0
2015-08-27 13:45:00,55.89,55.93,55.84,55.92,135100.0,45.8811,45.9139,45.8401,45.9057,135100.0
2015-08-27 13:50:00,55.91,55.98,55.9,55.97,85934.0,45.8975,45.955,45.8893,45.9468,85934.0
2015-08-27 13:55:00,55.97,56.1,55.93,56.08,108088.0,45.9468,46.0535,45.9139,46.0371,108088.0
2015-08-27 14:00:00,56.07,56.08,55.98,56.03,155057.0,46.0289,46.0371,45.955,45.996,155057.0
2015-08-27 14:05:00,56.02,56.04,55.96,55.98,142862.0,45.9878,46.0042,45.9386,45.955,142862.0
2015-08-27 14:10:00,55.98,56.02,55.89,55.9,80086.0,45.955,45.9878,45.8811,45.8893,80086.0
2015-08-27 14:15:00,55.9,55.91,55.71,55.77,165624.0,45.8893,45.8975,45.7333,45.7826,165624.0
2015-08-27 14:20:00,55.78,55.92,55.72,55.89,147525.0,45.7908,45.9057,45.7416,45.8811,147525.0
2015-08-27 14:25:00,55.88,55.93,55.59,55.62,311893.0,45.8729,45.9139,45.6348,45.6595,311893.0
2015-08-27 14:30:00,55.61,55.74,55.57,55.58,169306.0,45.6513,45.758,45.6184,45.6266,169306.0
2015-08-27 14:35:00,55.58,55.86,55.56,55.81,117939.0,45.6266,45.8565,45.6102,45.8154,117939.0
2015-08-27 14:40:00,55.8,55.81,55.6,55.6,128234.0,45.8072,45.8154,45.643,45.643,128234.0
2015-08-27 14:45:00,55.61,55.74,55.48,55.5,187445.0,45.6513,45.758,45.5445,45.561,187445.0
2015-08-27 14:50:00,55.5,55.7,55.46,55.57,153056.0,45.561,45.7251,45.5281,45.6184,153056.0
2015-08-27 14:55:00,55.56,55.58,55.13,55.17,199087.0,45.6102,45.6266,45.2572,45.2901,199087.0
2015-08-27 15:00:00,55.17,55.33,54.9,54.91,197815.0,45.2901,45.4214,45.0684,45.0766,197815.0
2015-08-27 15:05:00,54.91,55.24,54.78,55.22,304120.0,45.0766,45.3475,44.9699,45.3311,304120.0
2015-08-27 15:10:00,55.22,55.27,55.09,55.1,195799.0,45.3311,45.3721,45.2244,45.2326,195799.0
2015-08-27 15:15:00,55.1,55.24,55.0,55.21,150064.0,45.2326,45.3475,45.1505,45.3229,150064.0
2015-08-27 15:20:00,55.2,55.2,55.06,55.13,147989.0,45.3147,45.3147,45.1998,45.2572,147989.0
2015-08-27 15:25:00,55.13,55.53,55.06,55.51,202228.0,45.2572,45.5856,45.1998,45.5692,202228.0
2015-08-27 15:30:00,55.52,55.75,55.37,55.6,271419.0,45.5774,45.7662,45.4542,45.643,271419.0
2015-08-27 15:35:00,55.6,55.62,55.38,55.48,171020.0,45.643,45.6595,45.4624,45.5445,171020.0
2015-08-27 15:40:00,55.47,55.72,55.44,55.69,220051.0,45.5363,45.7416,45.5117,45.7169,220051.0
2015-08-27 15:45:00,55.68,55.84,55.66,55.82,293440.0,45.7087,45.8401,45.6923,45.8236,293440.0
2015-08-27 15:50:00,55.81,55.85,55.67,55.75,415812.0,45.8154,45.8483,45.7005,45.7662,415812.0
2015-08-27 15:55:00,55.76,55.98,55.75,55.94,530825.0,45.7744,45.955,45.7662,45.9222,530825.0
2015-08-28 09:30:00,55.73,56.31,55.7,56.24,387084.0,45.7498,46.2259,45.7251,46.1684,387084.0
2015-08-28 09:35:00,56.27,56.31,55.9,56.03,156712.0,46.1931,46.2259,45.8893,45.996,156712.0
2015-08-28 09:40:00,56.06,56.06,55.76,55.95,110930.0,46.0207,46.0207,45.7744,45.9304,110930.0
2015-08-28 09:45:00,55.96,55.96,55.79,55.82,110560.0,45.9386,45.9386,45.799,45.8236,110560.0
2015-08-28 09:50:00,55.83,55.94,55.8,55.82,65087.0,45.8319,45.9222,45.8072,45.8236,65087.0
2015-08-28 09:55:00,55.81,55.97,55.7,55.9,88595.0,45.8154,45.9468,45.7251,45.8893,88595.0
2015-08-28 10:00:00,55.88,55.9,55.68,55.72,84591.0,45.8729,45.8893,45.7087,45.7416,84591.0
2015-08-28 10:05:00,55.74,55.76,55.41,55.5,151751.0,45.758,45.7744,45.4871,45.561,151751.0
2015-08-28 10:10:00,55.51,55.65,55.4,55.53,74637.0,45.5692,45.6841,45.4789,45.5856,74637.0
2015-08-28 10:15:00,55.54,55.65,55.5,55.51,48386.0,45.5938,45.6841,45.561,45.5692,48386.0
2015-08-28 10:20:00,55.51,55.56,55.37,55.51,53620.0,45.5692,45.6102,45.4542,45.5692,53620.0
2015-08-28 10:25:00,55.51,55.64,55.48,55.52,65172.0,45.5692,45.6759,45.5445,45.5774,65172.0
2015-08-28 10:30:00,55.54,55.65,55.52,55.64,76233.0,45.5938,45.6841,45.5774,45.6759,76233.0
2015-08-28 10:35:00,55.61,55.62,55.46,55.48,67232.0,45.6513,45.6595,45.5281,45.5445,67232.0
2015-08-28 10:40:00,55.48,55.52,55.37,55.47,103237.0,45.5445,45.5774,45.4542,45.5363,103237.0
2015-08-28 10:45:00,55.47,55.54,55.35,55.46,77584.0,45.5363,45.5938,45.4378,45.5281,77584.0
2015-08-28 10:50:00,55.48,55.56,55.45,55.55,45097.0,45.5445,45.6102,45.5199,45.602,45097.0
2015-08-28 10:55:00,55.55,55.62,55.53,55.54,48641.0,45.602,45.6595,45.5856,45.5938,48641.0
2015-08-28 11:00:00,55.56,55.74,55.55,55.71,60736.0,45.6102,45.758,45.602,45.7333,60736.0
2015-08-28 11:05:00,55.71,55.78,55.71,55.75,61684.0,45.7333,45.7908,45.7333,45.7662,61684.0
2015-08-28 11:10:00,55.76,55.89,55.76,55.83,70075.0,45.7744,45.8811,45.7744,45.8319,70075.0
2015-08-28 11:15:00,55.84,55.89,55.78,55.86,42227.0,45.8401,45.8811,45.7908,45.8565,42227.0
2015-08-28 11:20:00,55.88,55.92,55.85,55.9,49463.0,45.8729,45.9057,45.8483,45.8893,49463.0
2015-08-28 11:25:00,55.9,56.08,55.9,56.06,82070.0,45.8893,46.0371,45.8893,46.0207,82070.0
2015-08-28 11:30:00,56.04,56.13,55.97,56.08,44743.0,46.0042,46.0781,45.9468,46.0371,44743.0
2015-08-28 11:35:00,56.07,56.07,55.86,55.87,51432.0,46.0289,46.0289,45.8565,45.8647,51432.0
2015-08-28 11:40:00,55.89,55.91,55.67,55.7,52749.0,45.8811,45.8975,45.7005,45.7251,52749.0
2015-08-28 11:45:00,55.7,55.74,55.63,55.66,42626.0,45.7251,45.758,45.6677,45.6923,42626.0
2015-08-28 11:50:00,55.68,55.79,55.57,55.57,83696.0,45.7087,45.799,45.6184,45.6184,83696.0
2015-08-28 11:55:00,55.57,55.62,55.46,55.62,81936.0,45.6184,45.6595,45.5281,45.6595,81936.0
2015-08-28 12:00:00,55.61,55.69,55.56,55.63,48662.0,45.6513,45.7169,45.6102,45.6677,48662.0
2015-08-28 12:05:00,55.63,55.7,55.6,55.62,42841.0,45.6677,45.7251,45.643,45.6595,42841.0
2015-08-28 12:10:00,55.62,55.69,55.52,55.67,58682.0,45.6595,45.7169,45.5774,45.7005,58682.0
2015-08-28 12:15:00,55.64,55.73,55.57,55.59,68890.0,45.6759,45.7498,45.6184,45.6348,68890.0
2015-08-28 12:20:00,55.6,55.64,55.53,55.58,60386.0,45.643,45.6759,45.5856,45.6266,60386.0
2015-08-28 12:25:00,55.58,55.62,55.56,55.59,49995.0,45.6266,45.6595,45.6102,45.6348,49995.0
2015-08-28 12:30:00,55.59,55.68,55.58,55.65,53586.0,45.6348,45.7087,45.6266,45.6841,53586.0
2015-08-28 12:35:00,55.65,55.68,55.54,55.57,36278.0,45.6841,45.7087,45.5938,45.6184,36278.0
2015-08-28 12:40:00,55.58,55.65,55.53,55.58,51717.0,45.6266,45.6841,45.5856,45.6266,51717.0
2015-08-28 12:45:00,55.58,55.6,55.51,55.6,36458.0,45.6266,45.643,45.5692,45.643,36458.0
2015-08-28 12:50:00,55.61,55.65,55.52,55.53,33325.0,45.6513,45.6841,45.5774,45.5856,33325.0
2015-08-28 12:55:00,55.54,55.57,55.49,55.5,51959.0,45.5938,45.6184,45.5527,45.561,51959.0
2015-08-28 13:00:00,55.51,55.51,55.4,55.44,52043.0,45.5692,45.5692,45.4789,45.5117,52043.0
2015-08-28 13:05:00,55.44,55.51,55.44,55.49,49813.0,45.5117,45.5692,45.5117,45.5527,49813.0
2015-08-28 13:10:00,55.49,55.51,55.43,55.46,103905.0,45.5527,45.5692,45.5035,45.5281,103905.0
2015-08-28 13:15:00,55.46,55.57,55.43,55.55,35199.0,45.5281,45.6184,45.5035,45.602,35199.0
2015-08-28 13:20:00,55.55,55.59,55.53,55.54,43711.0,45.602,45.6348,45.5856,45.5938,43711.0
2015-08-28 13:25:00,55.55,55.55,55.35,55.35,68217.0,45.602,45.602,45.4378,45.4378,68217.0
2015-08-28 13:30:00,55.34,55.46,55.34,55.38,64512.0,45.4296,45.5281,45.4296,45.4624,64512.0
2015-08-28 13:35:00,55.37,55.37,55.22,55.22,138265.0,45.4542,45.4542,45.3311,45.3311,138265.0
2015-08-28 13:40:00,55.22,55.35,55.2,55.34,116540.0,45.3311,45.4378,45.3147,45.4296,116540.0
2015-08-28 13:45:00,55.33,55.47,55.32,55.43,71969.0,45.4214,45.5363,45.4132,45.5035,71969.0
2015-08-28 13:50:00,55.43,55.55,55.43,55.55,79993.0,45.5035,45.602,45.5035,45.602,79993.0
2015-08-28 13:55:00,55.56,55.59,55.48,55.48,45457.0,45.6102,45.6348,45.5445,45.5445,45457.0
2015-08-28 14:00:00,55.48,55.67,55.48,55.62,50637.0,45.5445,45.7005,45.5445,45.6595,50637.0
2015-08-28 14:05:00,55.64,55.73,55.62,55.65,53744.0,45.6759,45.7498,45.6595,45.6841,53744.0
2015-08-28 14:10:00,55.66,55.69,55.53,55.53,39484.0,45.6923,45.7169,45.5856,45.5856,39484.0
2015-08-28 14:15:00,55.53,55.6,55.46,55.53,55730.0,45.5856,45.643,45.5281,45.5856,55730.0
2015-08-28 14:20:00,55.53,55.63,55.53,55.53,42328.0,45.5856,45.6677,45.5856,45.5856,42328.0
2015-08-28 14:25:00,55.51,55.61,55.48,55.6,42769.0,45.5692,45.6513,45.5445,45.643,42769.0
2015-08-28 14:30:00,55.61,55.62,55.43,55.47,58596.0,45.6513,45.6595,45.5035,45.5363,58596.0
2015-08-28 14:35:00,55.46,55.56,55.41,55.53,69923.0,45.5281,45.6102,45.4871,45.5856,69923.0
2015-08-28 14:40:00,55.53,55.58,55.51,55.54,30836.0,45.5856,45.6266,45.5692,45.5938,30836.0
2015-08-28 14:45:00,55.55,55.75,55.54,55.7,96471.0,45.602,45.7662,45.5938,45.7251,96471.0
2015-08-28 14:50:00,55.7,55.73,55.57,55.65,54714.0,45.7251,45.7498,45.6184,45.6841,54714.0
2015-08-28 14:55:00,55.65,55.75,55.63,55.75,63536.0,45.6841,45.7662,45.6677,45.7662,63536.0
2015-08-28 15:00:00,55.75,55.77,55.59,55.68,77354.0,45.7662,45.7826,45.6348,45.7087,77354.0
2015-08-28 15:05:00,55.69,55.73,55.6,55.71,59816.0,45.7169,45.7498,45.643,45.7333,59816.0
2015-08-28 15:10:00,55.7,55.7,55.6,55.65,81382.0,45.7251,45.7251,45.643,45.6841,81382.0
2015-08-28 15:15:00,55.64,55.73,55.61,55.63,83705.0,45.6759,45.7498,45.6513,45.6677,83705.0
2015-08-28 15:20:00,55.63,55.67,55.49,55.5,125770.0,45.6677,45.7005,45.5527,45.561,125770.0
2015-08-28 15:25:00,55.51,55.63,55.47,55.6,77745.0,45.5692,45.6677,45.5363,45.643,77745.0
2015-08-28 15:30:00,55.59,55.6,55.49,55.5,104053.0,45.6348,45.643,45.5527,45.561,104053.0
2015-08-28 15:35:00,55.5,55.56,55.41,55.45,148692.0,45.561,45.6102,45.4871,45.5199,148692.0
2015-08-28 15:40:00,55.45,55.51,55.32,55.48,173452.0,45.5199,45.5692,45.4132,45.5445,173452.0
2015-08-28 15:45:00,55.48,55.51,55.36,55.4,205224.0,45.5445,45.5692,45.446,45.4789,205224.0
2015-08-28 15:50:00,55.4,55.66,55.4,55.53,269937.0,45.4789,45.6923,45.4789,45.5856,269937.0
2015-08-28 15:55:00,55.52,55.67,55.52,55.63,383602.0,45.5774,45.7005,45.5774,45.6677,383602.0
2015-08-31 09:30:00,55.19,55.34,55.12,55.2,264785.0,45.3065,45.4296,45.249,45.3147,264785.0
2015-08-31 09:35:00,55.21,55.35,55.13,55.26,112775.0,45.3229,45.4378,45.2572,45.3639,112775.0
2015-08-31 09:40:00,55.25,55.43,55.22,55.33,59771.0,45.3557,45.5035,45.3311,45.4214,59771.0
2015-08-31 09:45:00,55.32,55.47,55.28,55.31,132228.0,45.4132,45.5363,45.3804,45.405,132228.0
2015-08-31 09:50:00,55.28,55.43,55.26,55.37,72291.0,45.3804,45.5035,45.3639,45.4542,72291.0
2015-08-31 09:55:00,55.37,55.38,55.14,55.15,56376.0,45.4542,45.4624,45.2654,45.2736,56376.0
2015-08-31 10:00:00,55.16,55.16,54.97,55.0,82604.0,45.2818,45.2818,45.1259,45.1505,82604.0
2015-08-31 10:05:00,54.98,55.14,54.89,55.1,138478.0,45.1341,45.2654,45.0602,45.2326,138478.0
2015-08-31 10:10:00,55.09,55.16,55.01,55.12,61668.0,45.2244,45.2818,45.1587,45.249,61668.0
2015-08-31 10:15:00,55.1,55.24,55.05,55.23,78461.0,45.2326,45.3475,45.1915,45.3393,78461.0
2015-08-31 10:20:00,55.22,55.25,55.17,55.24,69229.0,45.3311,45.3557,45.2901,45.3475,69229.0
2015-08-31 10:25:00,55.24,55.32,55.17,55.29,88877.0,45.3475,45.4132,45.2901,45.3886,88877.0
2015-08-31 10:30:00,55.3,55.31,55.23,55.27,58609.0,45.3968,45.405,45.3393,45.3721,58609.0
2015-08-31 10:35:00,55.26,55.33,55.23,55.33,63604.0,45.3639,45.4214,45.3393,45.4214,63604.0
2015-08-31 10:40:00,55.33,55.44,55.33,55.4,93455.0,45.4214,45.5117,45.4214,45.4789,93455.0
2015-08-31 10:45:00,55.41,55.41,55.18,55.18,51471.0,45.4871,45.4871,45.2983,45.2983,51471.0
2015-08-31 10:50:00,55.18,55.26,55.1,55.25,81110.0,45.2983,45.3639,45.2326,45.3557,81110.0
2015-08-31 10:55:00,55.25,55.32,55.22,55.25,45250.0,45.3557,45.4132,45.3311,45.3557,45250.0
2015-08-31 11:00:00,55.25,55.26,55.11,55.17,57768.0,45.3557,45.3639,45.2408,45.2901,57768.0
2015-08-31 11:05:00,55.17,55.18,54.96,54.98,120372.0,45.2901,45.2983,45.1177,45.1341,120372.0
2015-08-31 11:10:00,54.98,55.14,54.95,55.07,73457.0,45.1341,45.2654,45.1094,45.208,73457.0
2015-08-31 11:15:00,55.07,55.2,55.07,55.15,54352.0,45.208,45.3147,45.208,45.2736,54352.0
2015-08-31 11:20:00,55.15,55.16,55.07,55.09,48011.0,45.2736,45.2818,45.208,45.2244,48011.0
2015-08-31 11:25:00,55.08,55.2,55.07,55.11,61896.0,45.2162,45.3147,45.208,45.2408,61896.0
2015-08-31 11:30:00,55.11,55.14,54.98,55.06,56576.0,45.2408,45.2654,45.1341,45.1998,56576.0
2015-08-31 11:35:00,55.05,55.16,55.0,55.1,56399.0,45.1915,45.2818,45.1505,45.2326,56399.0
2015-08-31 11:40:00,55.11,55.34,55.11,55.29,79057.0,45.2408,45.4296,45.2408,45.3886,79057.0
2015-08-31 11:45:00,55.29,55.29,55.11,55.19,68469.0,45.3886,45.3886,45.2408,45.3065,68469.0
2015-08-31 11:50:00,55.19,55.19,55.03,55.04,41246.0,45.3065,45.3065,45.1751,45.1833,41246.0
2015-08-31 11:55:00,55.03,55.03,54.84,54.91,77567.0,45.1751,45.1751,45.0191,45.0766,77567.0
2015-08-31 12:00:00,54.92,55.01,54.92,55.0,47057.0,45.0848,45.1587,45.0848,45.1505,47057.0
2015-08-31 12:05:00,54.99,55.0,54.86,54.87,82453.0,45.1423,45.1505,45.0356,45.0438,82453.0
2015-08-31 12:10:00,54.87,54.93,54.84,54.89,51251.0,45.0438,45.093,45.0191,45.0602,51251.0
2015-08-31 12:15:00,54.89,54.98,54.86,54.96,32073.0,45.0602,45.1341,45.0356,45.1177,32073.0
2015-08-31 12:20:00,54.97,54.98,54.86,54.89,27018.0,45.1259,45.1341,45.0356,45.0602,27018.0
2015-08-31 12:25:00,54.9,55.0,54.89,54.99,41015.0,45.0684,45.1505,45.0602,45.1423,41015.0
2015-08-31 12:30:00,54.99,55.03,54.94,54.98,44984.0,45.1423,45.1751,45.1012,45.1341,44984.0
2015-08-31 12:35:00,54.99,55.08,54.98,55.07,77145.0,45.1423,45.2162,45.1341,45.208,77145.0
2015-08-31 12:40:00,55.06,55.08,55.02,55.07,36484.0,45.1998,45.2162,45.1669,45.208,36484.0
2015-08-31 12:45:00,55.06,55.09,55.03,55.06,39053.0,45.1998,45.2244,45.1751,45.1998,39053.0
2015-08-31 12:50:00,55.07,55.14,55.03,55.12,40048.0,45.208,45.2654,45.1751,45.249,40048.0
2015-08-31 12:55:00,55.13,55.14,55.05,55.05,42876.0,45.2572,45.2654,45.1915,45.1915,42876.0
2015-08-31 13:00:00,55.06,55.08,55.03,55.06,26765.0,45.1998,45.2162,45.1751,45.1998,26765.0
2015-08-31 13:05:00,55.07,55.09,55.04,55.08,38319.0,45.208,45.2244,45.1833,45.2162,38319.0
2015-08-31 13:10:00,55.07,55.12,55.04,55.11,60846.0,45.208,45.249,45.1833,45.2408,60846.0
2015-08-31 13:15:00,55.11,55.16,55.09,55.13,176899.0,45.2408,45.2818,45.2244,45.2572,176899.0
2015-08-31 13:20:00,55.14,55.16,55.04,55.09,96128.0,45.2654,45.2818,45.1833,45.2244,96128.0
2015-08-31 13:25:00,55.09,55.13,55.07,55.09,37916.0,45.2244,45.2572,45.208,45.2244,37916.0
2015-08-31 13:30:00,55.09,55.1,54.9,54.95,71063.0,45.2244,45.2326,45.0684,45.1094,71063.0
2015-08-31 13:35:00,54.93,54.95,54.9,54.91,27961.0,45.093,45.1094,45.0684,45.0766,27961.0
2015-08-31 13:40:00,54.91,54.98,54.89,54.96,27157.0,45.0766,45.1341,45.0602,45.1177,27157.0
2015-08-31 13:45:00,54.96,54.96,54.87,54.88,31122.0,45.1177,45.1177,45.0438,45.052,31122.0
2015-08-31 13:50:00,54.87,54.96,54.85,54.95,47738.0,45.0438,45.1177,45.0274,45.1094,47738.0
2015-08-31 13:55:00,54.94,54.94,54.87,54.91,23519.0,45.1012,45.1012,45.0438,45.0766,23519.0
2015-08-31 14:00:00,54.91,54.98,54.9,54.92,38285.0,45.0766,45.1341,45.0684,45.0848,38285.0
2015-08-31 14:05:00,54.92,54.93,54.77,54.82,83882.0,45.0848,45.093,44.9617,45.0027,83882.0
2015-08-31 14:10:00,54.82,54.82,54.65,54.66,88851.0,45.0027,45.0027,44.8632,44.8714,88851.0
2015-08-31 14:15:00,54.65,54.74,54.6,54.69,90909.0,44.8632,44.9371,44.8221,44.896,90909.0
2015-08-31 14:20:00,54.67,54.78,54.65,54.75,59497.0,44.8796,44.9699,44.8632,44.9453,59497.0
2015-08-31 14:25:00,54.76,54.8,54.72,54.79,69731.0,44.9535,44.9863,44.9206,44.9781,69731.0
2015-08-31 14:30:00,54.77,54.84,54.73,54.8,44294.0,44.9617,45.0191,44.9288,44.9863,44294.0
2015-08-31 14:35:00,54.79,54.81,54.69,54.7,62262.0,44.9781,44.9945,44.896,44.9042,62262.0
2015-08-31 14:40:00,54.7,54.74,54.65,54.68,63521.0,44.9042,44.9371,44.8632,44.8878,63521.0
2015-08-31 14:45:00,54.68,54.68,54.56,54.61,54411.0,44.8878,44.8878,44.7893,44.8303,54411.0
2015-08-31 14:50:00,54.6,54.6,54.5,54.52,184358.0,44.8221,44.8221,44.74,44.7565,184358.0
2015-08-31 14:55:00,54.52,54.55,54.5,54.53,68623.0,44.7565,44.7811,44.74,44.7647,68623.0
2015-08-31 15:00:00,54.52,54.68,54.51,54.64,72444.0,44.7565,44.8878,44.7482,44.855,72444.0
2015-08-31 15:05:00,54.65,54.79,54.61,54.76,64524.0,44.8632,44.9781,44.8303,44.9535,64524.0
2015-08-31 15:10:00,54.76,54.77,54.7,54.73,57855.0,44.9535,44.9617,44.9042,44.9288,57855.0
2015-08-31 15:15:00,54.73,54.73,54.58,54.59,96972.0,44.9288,44.9288,44.8057,44.8139,96972.0
2015-08-31 15:20:00,54.59,54.72,54.57,54.71,137630.0,44.8139,44.9206,44.7975,44.9124,137630.0
2015-08-31 15:25:00,54.7,54.71,54.62,54.66,101161.0,44.9042,44.9124,44.8385,44.8714,101161.0
2015-08-31 15:30:00,54.65,54.83,54.62,54.78,155822.0,44.8632,45.0109,44.8385,44.9699,155822.0
2015-08-31 15:35:00,54.78,54.8,54.66,54.67,114825.0,44.9699,44.9863,44.8714,44.8796,114825.0
2015-08-31 15:40:00,54.67,54.8,54.66,54.79,158485.0,44.8796,44.9863,44.8714,44.9781,158485.0
2015-08-31 15:45:00,54.78,54.83,54.71,54.78,137293.0,44.9699,45.0109,44.9124,44.9699,137293.0
2015-08-31 15:50:00,54.78,54.85,54.75,54.82,138376.0,44.9699,45.0274,44.9453,45.0027,138376.0
2015-08-31 15:55:00,54.82,54.84,54.68,54.7,392914.0,45.0027,45.0191,44.8878,44.9042,392914.0
2015-09-01 09:30:00,53.0,53.4,52.74,53.11,485642.0,43.5087,43.837,43.2952,43.599,485642.0
2015-09-01 09:35:00,53.11,53.75,53.05,53.75,355301.0,43.599,44.1243,43.5497,44.1243,355301.0
2015-09-01 09:40:00,53.72,53.72,53.32,53.54,235902.0,44.0997,44.0997,43.7714,43.952,235902.0
2015-09-01 09:45:00,53.54,53.85,53.5,53.64,207142.0,43.952,44.2064,43.9191,44.034,207142.0
2015-09-01 09:50:00,53.63,53.77,53.51,53.56,167042.0,44.0258,44.1408,43.9273,43.9684,167042.0
2015-09-01 09:55:00,53.55,53.58,53.41,53.43,510173.0,43.9602,43.9848,43.8452,43.8617,510173.0
2015-09-01 10:00:00,53.42,53.5,53.3,53.38,216608.0,43.8534,43.9191,43.7549,43.8206,216608.0
2015-09-01 10:05:00,53.38,53.62,53.26,53.61,282059.0,43.8206,44.0176,43.7221,44.0094,282059.0
2015-09-01 10:10:00,53.6,53.7,53.44,53.54,160016.0,44.0012,44.0833,43.8699,43.952,160016.0
2015-09-01 10:15:00,53.54,53.79,53.54,53.63,124214.0,43.952,44.1572,43.952,44.0258,124214.0
2015-09-01 10:20:00,53.66,53.75,53.59,53.71,160234.0,44.0505,44.1243,43.993,44.0915,160234.0
2015-09-01 10:25:00,53.71,54.1,53.7,54.1,142604.0,44.0915,44.4117,44.0833,44.4117,142604.0
2015-09-01 10:30:00,54.1,54.16,53.95,54.16,94361.0,44.4117,44.4609,44.2885,44.4609,94361.0
2015-09-01 10:35:00,54.16,54.29,54.11,54.16,228027.0,44.4609,44.5676,44.4199,44.4609,228027.0
2015-09-01 10:40:00,54.17,54.19,54.0,54.04,88445.0,44.4691,44.4856,44.3296,44.3624,88445.0
2015-09-01 10:45:00,54.03,54.06,53.9,53.98,72584.0,44.3542,44.3788,44.2475,44.3132,72584.0
2015-09-01 10:50:00,53.99,54.0,53.88,53.96,98875.0,44.3214,44.3296,44.2311,44.2967,98875.0
2015-09-01 10:55:00,53.96,54.11,53.92,54.09,97439.0,44.2967,44.4199,44.2639,44.4035,97439.0
2015-09-01 11:00:00,54.11,54.14,53.92,53.99,69129.0,44.4199,44.4445,44.2639,44.3214,69129.0
2015-09-01 11:05:00,53.98,54.18,53.95,54.16,66041.0,44.3132,44.4773,44.2885,44.4609,66041.0
2015-09-01 11:10:00,54.15,54.25,54.12,54.22,60718.0,44.4527,44.5348,44.4281,44.5102,60718.0
2015-09-01 11:15:00,54.22,54.36,54.18,54.29,111651.0,44.5102,44.6251,44.4773,44.5676,111651.0
2015-09-01 11:20:00,54.28,54.32,54.24,54.26,53260.0,44.5594,44.5923,44.5266,44.543,53260.0
2015-09-01 11:25:00,54.26,54.28,54.14,54.15,149989.0,44.543,44.5594,44.4445,44.4527,149989.0
2015-09-01 11:30:00,54.15,54.22,54.07,54.18,71499.0,44.4527,44.5102,44.387,44.4773,71499.0
2015-09-01 11:35:00,54.18,54.24,54.09,54.16,46732.0,44.4773,44.5266,44.4035,44.4609,46732.0
2015-09-01 11:40:00,54.16,54.17,54.01,54.05,71503.0,44.4609,44.4691,44.3378,44.3706,71503.0
2015-09-01 11:45:00,54.04,54.16,53.97,54.09,134754.0,44.3624,44.4609,44.3049,44.4035,134754.0
2015-09-01 11:50:00,54.09,54.11,53.95,54.05,53568.0,44.4035,44.4199,44.2885,44.3706,53568.0
2015-09-01 11:55:00,54.03,54.07,53.88,53.91,48301.0,44.3542,44.387,44.2311,44.2557,48301.0
2015-09-01 12:00:00,53.9,54.0,53.79,53.79,66154.0,44.2475,44.3296,44.1572,44.1572,66154.0
2015-09-01 12:05:00,53.79,53.81,53.68,53.68,76771.0,44.1572,44.1736,44.0669,44.0669,76771.0
2015-09-01 12:10:00,53.68,53.73,53.66,53.72,66991.0,44.0669,44.1079,44.0505,44.0997,66991.0
2015-09-01 12:15:00,53.71,53.83,53.7,53.74,77266.0,44.0915,44.19,44.0833,44.1161,77266.0
2015-09-01 12:20:00,53.73,53.76,53.6,53.63,48712.0,44.1079,44.1326,44.0012,44.0258,48712.0
2015-09-01 12:25:00,53.63,53.63,53.49,53.5,84510.0,44.0258,44.0258,43.9109,43.9191,84510.0
2015-09-01 12:30:00,53.5,53.56,53.45,53.55,172861.0,43.9191,43.9684,43.8781,43.9602,172861.0
2015-09-01 12:35:00,53.56,53.7,53.55,53.69,104174.0,43.9684,44.0833,43.9602,44.0751,104174.0
2015-09-01 12:40:00,53.69,53.74,53.5,53.63,141157.0,44.0751,44.1161,43.9191,44.0258,141157.0
2015-09-01 12:45:00,53.63,53.65,53.58,53.6,73707.0,44.0258,44.0423,43.9848,44.0012,73707.0
2015-09-01 12:50:00,53.6,53.63,53.56,53.61,115305.0,44.0012,44.0258,43.9684,44.0094,115305.0
2015-09-01 12:55:00,53.61,53.64,53.56,53.58,79401.0,44.0094,44.034,43.9684,43.9848,79401.0
2015-09-01 13:00:00,53.58,53.78,53.57,53.75,105086.0,43.9848,44.149,43.9766,44.1243,105086.0
2015-09-01 13:05:00,53.74,53.76,53.58,53.6,80823.0,44.1161,44.1326,43.9848,44.0012,80823.0
2015-09-01 13:10:00,53.6,53.66,53.57,53.62,119500.0,44.0012,44.0505,43.9766,44.0176,119500.0
2015-09-01 13:15:00,53.61,53.7,53.56,53.57,147611.0,44.0094,44.0833,43.9684,43.9766,147611.0
2015-09-01 13:20:00,53.57,53.64,53.52,53.62,85826.0,43.9766,44.034,43.9355,44.0176,85826.0
2015-09-01 13:25:00,53.62,53.7,53.6,53.66,112695.0,44.0176,44.0833,44.0012,44.0505,112695.0
2015-09-01 13:30:00,53.65,53.75,53.62,53.65,109978.0,44.0423,44.1243,44.0176,44.0423,109978.0
2015-09-01 13:35:00,53.66,53.69,53.59,53.62,73588.0,44.0505,44.0751,43.993,44.0176,73588.0
2015-09-01 13:40:00,53.62,53.74,53.58,53.72,128583.0,44.0176,44.1161,43.9848,44.0997,128583.0
2015-09-01 13:45:00,53.73,53.77,53.69,53.73,151292.0,44.1079,44.1408,44.0751,44.1079,151292.0
2015-09-01 13:50:00,53.73,53.83,53.73,53.8,78113.0,44.1079,44.19,44.1079,44.1654,78113.0
2015-09-01 13:55:00,53.79,53.79,53.71,53.76,69441.0,44.1572,44.1572,44.0915,44.1326,69441.0
2015-09-01 14:00:00,53.75,53.77,53.59,53.67,200047.0,44.1243,44.1408,43.993,44.0587,200047.0
2015-09-01 14:05:00,53.67,53.72,53.59,53.6,95649.0,44.0587,44.0997,43.993,44.0012,95649.0
2015-09-01 14:10:00,53.6,53.65,53.56,53.62,104542.0,44.0012,44.0423,43.9684,44.0176,104542.0
2015-09-01 14:15:00,53.61,53.65,53.44,53.45,157878.0,44.0094,44.0423,43.8699,43.8781,157878.0
2015-09-01 14:20:00,53.45,53.63,53.42,53.62,107060.0,43.8781,44.0258,43.8534,44.0176,107060.0
2015-09-01 14:25:00,53.61,53.65,53.56,53.58,102734.0,44.0094,44.0423,43.9684,43.9848,102734.0
2015-09-01 14:30:00,53.58,53.77,53.55,53.71,92589.0,43.9848,44.1408,43.9602,44.0915,92589.0
2015-09-01 14:35:00,53.71,53.8,53.63,53.79,198955.0,44.0915,44.1654,44.0258,44.1572,198955.0
2015-09-01 14:40:00,53.8,53.83,53.65,53.65,100060.0,44.1654,44.19,44.0423,44.0423,100060.0
2015-09-01 14:45:00,53.65,53.76,53.63,53.65,93637.0,44.0423,44.1326,44.0258,44.0423,93637.0
2015-09-01 14:50:00,53.65,53.79,53.59,53.6,130394.0,44.0423,44.1572,43.993,44.0012,130394.0
2015-09-01 14:55:00,53.6,53.69,53.59,53.61,133159.0,44.0012,44.0751,43.993,44.0094,133159.0
2015-09-01 15:00:00,53.61,53.65,53.46,53.56,154577.0,44.0094,44.0423,43.8863,43.9684,154577.0
2015-09-01 15:05:00,53.56,53.68,53.47,53.66,162806.0,43.9684,44.0669,43.8945,44.0505,162806.0
2015-09-01 15:10:00,53.65,53.74,53.6,53.72,177381.0,44.0423,44.1161,44.0012,44.0997,177381.0
2015-09-01 15:15:00,53.72,53.76,53.58,53.6,118482.0,44.0997,44.1326,43.9848,44.0012,118482.0
2015-09-01 15:20:00,53.61,53.74,53.57,53.7,121659.0,44.0094,44.1161,43.9766,44.0833,121659.0
2015-09-01 15:25:00,53.71,53.72,53.49,53.53,154090.0,44.0915,44.0997,43.9109,43.9437,154090.0
2015-09-01 15:30:00,53.52,53.57,53.44,53.48,173096.0,43.9355,43.9766,43.8699,43.9027,173096.0
2015-09-01 15:35:00,53.47,53.47,53.29,53.32,189201.0,43.8945,43.8945,43.7467,43.7714,189201.0
2015-09-01 15:40:00,53.32,53.33,53.12,53.33,350998.0,43.7714,43.7796,43.6072,43.7796,350998.0
2015-09-01 15:45:00,53.33,53.5,53.26,53.42,311065.0,43.7796,43.9191,43.7221,43.8534,311065.0
2015-09-01 15:50:00,53.42,53.54,53.36,53.46,369803.0,43.8534,43.952,43.8042,43.8863,369803.0
2015-09-01 15:55:00,53.47,53.7,53.41,53.5,681479.0,43.8945,44.0833,43.8452,43.9191,681479.0
2015-09-02 09:30:00,54.5,54.55,54.0,54.09,280627.0,44.74,44.7811,44.3296,44.4035,280627.0
2015-09-02 09:35:00,54.09,54.43,54.04,54.32,185478.0,44.4035,44.6826,44.3624,44.5923,185478.0
2015-09-02 09:40:00,54.31,54.47,54.15,54.15,130056.0,44.5841,44.7154,44.4527,44.4527,130056.0
2015-09-02 09:45:00,54.15,54.16,54.01,54.12,89498.0,44.4527,44.4609,44.3378,44.4281,89498.0
2015-09-02 09:50:00,54.13,54.15,53.93,54.02,96712.0,44.4363,44.4527,44.2721,44.346,96712.0
2015-09-02 09:55:00,54.03,54.03,53.76,53.81,93826.0,44.3542,44.3542,44.1326,44.1736,93826.0
2015-09-02 10:00:00,53.79,54.05,53.75,53.89,99441.0,44.1572,44.3706,44.1243,44.2393,99441.0
2015-09-02 10:05:00,53.87,54.21,53.86,54.16,161196.0,44.2229,44.502,44.2146,44.4609,161196.0
2015-09-02 10:10:00,54.16,54.25,54.02,54.2,126122.0,44.4609,44.5348,44.346,44.4938,126122.0
2015-09-02 10:15:00,54.2,54.24,53.98,53.99,114694.0,44.4938,44.5266,44.3132,44.3214,114694.0
2015-09-02 10:20:00,53.98,54.04,53.93,54.03,72238.0,44.3132,44.3624,44.2721,44.3542,72238.0
2015-09-02 10:25:00,54.03,54.1,53.94,53.98,82342.0,44.3542,44.4117,44.2803,44.3132,82342.0
2015-09-02 10:30:00,53.97,54.03,53.84,54.02,97457.0,44.3049,44.3542,44.1982,44.346,97457.0
2015-09-02 10:35:00,54.02,54.2,53.98,54.09,122601.0,44.346,44.4938,44.3132,44.4035,122601.0
2015-09-02 10:40:00,54.09,54.19,54.08,54.11,149418.0,44.4035,44.4856,44.3953,44.4199,149418.0
2015-09-02 10:45:00,54.11,54.16,54.03,54.08,96236.0,44.4199,44.4609,44.3542,44.3953,96236.0
2015-09-02 10:50:00,54.07,54.27,54.07,54.22,87997.0,44.387,44.5512,44.387,44.5102,87997.0
2015-09-02 10:55:00,54.25,54.43,54.23,54.38,113609.0,44.5348,44.6826,44.5184,44.6415,113609.0
2015-09-02 11:00:00,54.38,54.47,54.35,54.4,90702.0,44.6415,44.7154,44.6169,44.6579,90702.0
2015-09-02 11:05:00,54.4,54.48,54.31,54.47,99650.0,44.6579,44.7236,44.5841,44.7154,99650.0
2015-09-02 11:10:00,54.49,54.51,54.4,54.48,129787.0,44.7318,44.7482,44.6579,44.7236,129787.0
2015-09-02 11:15:00,54.48,54.54,54.35,54.49,137459.0,44.7236,44.7729,44.6169,44.7318,137459.0
2015-09-02 11:20:00,54.49,54.59,54.45,54.58,75097.0,44.7318,44.8139,44.699,44.8057,75097.0
2015-09-02 11:25:00,54.58,54.6,54.46,54.48,102210.0,44.8057,44.8221,44.7072,44.7236,102210.0
2015-09-02 11:30:00,54.51,54.53,54.47,54.49,116418.0,44.7482,44.7647,44.7154,44.7318,116418.0
2015-09-02 11:35:00,54.5,54.56,54.47,54.55,202212.0,44.74,44.7893,44.7154,44.7811,202212.0
2015-09-02 11:40:00,54.56,54.63,54.51,54.62,119427.0,44.7893,44.8468,44.7482,44.8385,119427.0
2015-09-02 11:45:00,54.63,54.66,54.54,54.56,83834.0,44.8468,44.8714,44.7729,44.7893,83834.0
2015-09-02 11:50:00,54.55,54.59,54.5,54.55,117281.0,44.7811,44.8139,44.74,44.7811,117281.0
2015-09-02 11:55:00,54.54,54.6,54.48,54.59,137897.0,44.7729,44.8221,44.7236,44.8139,137897.0
2015-09-02 12:00:00,54.58,54.65,54.54,54.6,139801.0,44.8057,44.8632,44.7729,44.8221,139801.0
2015-09-02 12:05:00,54.6,54.65,54.55,54.62,121873.0,44.8221,44.8632,44.7811,44.8385,121873.0
2015-09-02 12:10:00,54.62,54.63,54.5,54.54,85200.0,44.8385,44.8468,44.74,44.7729,85200.0
2015-09-02 12:15:00,54.54,54.57,54.34,54.38,120890.0,44.7729,44.7975,44.6087,44.6415,120890.0
2015-09-02 12:20:00,54.38,54.53,54.37,54.53,35531.0,44.6415,44.7647,44.6333,44.7647,35531.0
2015-09-02 12:25:00,54.53,54.54,54.48,54.51,34565.0,44.7647,44.7729,44.7236,44.7482,34565.0
2015-09-02 12:30:00,54.51,54.56,54.48,54.5,93135.0,44.7482,44.7893,44.7236,44.74,93135.0
2015-09-02 12:35:00,54.5,54.61,54.46,54.6,54142.0,44.74,44.8303,44.7072,44.8221,54142.0
2015-09-02 12:40:00,54.6,54.7,54.59,54.69,91618.0,44.8221,44.9042,44.8139,44.896,91618.0
2015-09-02 12:45:00,54.68,54.78,54.63,54.76,57649.0,44.8878,44.9699,44.8468,44.9535,57649.0
2015-09-02 12:50:00,54.75,54.75,54.62,54.65,52188.0,44.9453,44.9453,44.8385,44.8632,52188.0
2015-09-02 12:55:00,54.66,54.79,54.58,54.76,54528.0,44.8714,44.9781,44.8057,44.9535,54528.0
2015-09-02 13:00:00,54.75,54.8,54.67,54.68,43297.0,44.9453,44.9863,44.8796,44.8878,43297.0
2015-09-02 13:05:00,54.69,54.69,54.59,54.6,68518.0,44.896,44.896,44.8139,44.8221,68518.0
2015-09-02 13:10:00,54.61,54.73,54.6,54.71,54384.0,44.8303,44.9288,44.8221,44.9124,54384.0
2015-09-02 13:15:00,54.7,54.74,54.69,54.71,49700.0,44.9042,44.9371,44.896,44.9124,49700.0
2015-09-02 13:20:00,54.71,54.88,54.71,54.82,72808.0,44.9124,45.052,44.9124,45.0027,72808.0
2015-09-02 13:25:00,54.82,54.92,54.79,54.92,72268.0,45.0027,45.0848,44.9781,45.0848,72268.0
2015-09-02 13:30:00,54.91,54.94,54.88,54.91,121883.0,45.0766,45.1012,45.052,45.0766,121883.0
2015-09-02 13:35:00,54.91,54.93,54.88,54.92,89983.0,45.0766,45.093,45.052,45.0848,89983.0
2015-09-02 13:40:00,54.93,54.97,54.88,54.91,44350.0,45.093,45.1259,45.052,45.0766,44350.0
2015-09-02 13:45:00,54.91,54.99,54.91,54.91,79307.0,45.0766,45.1423,45.0766,45.0766,79307.0
2015-09-02 13:50:00,54.92,54.93,54.8,54.93,40110.0,45.0848,45.093,44.9863,45.093,40110.0
2015-09-02 13:55:00,54.93,54.96,54.91,54.93,38658.0,45.093,45.1177,45.0766,45.093,38658.0
2015-09-02 14:00:00,54.92,55.0,54.86,54.91,81302.0,45.0848,45.1505,45.0356,45.0766,81302.0
2015-09-02 14:05:00,54.91,54.99,54.9,54.95,67531.0,45.0766,45.1423,45.0684,45.1094,67531.0
2015-09-02 14:10:00,54.96,55.15,54.96,55.09,121240.0,45.1177,45.2736,45.1177,45.2244,121240.0
2015-09-02 14:15:00,55.09,55.14,55.05,55.13,81085.0,45.2244,45.2654,45.1915,45.2572,81085.0
2015-09-02 14:20:00,55.12,55.22,55.09,55.22,126855.0,45.249,45.3311,45.2244,45.3311,126855.0
2015-09-02 14:25:00,55.22,55.29,55.09,55.13,142947.0,45.3311,45.3886,45.2244,45.2572,142947.0
2015-09-02 14:30:00,55.14,55.17,55.01,55.09,67037.0,45.2654,45.2901,45.1587,45.2244,67037.0
2015-09-02 14:35:00,55.1,55.11,54.93,54.97,97204.0,45.2326,45.2408,45.093,45.1259,97204.0
2015-09-02 14:40:00,54.97,55.04,54.82,54.86,103922.0,45.1259,45.1833,45.0027,45.0356,103922.0
2015-09-02 14:45:00,54.86,54.89,54.78,54.88,79204.0,45.0356,45.0602,44.9699,45.052,79204.0
2015-09-02 14:50:00,54.88,54.95,54.86,54.94,74267.0,45.052,45.1094,45.0356,45.1012,74267.0
2015-09-02 14:55:00,54.94,55.0,54.89,55.0,81351.0,45.1012,45.1505,45.0602,45.1505,81351.0
2015-09-02 15:00:00,55.0,55.09,54.98,55.0,125028.0,45.1505,45.2244,45.1341,45.1505,125028.0
2015-09-02 15:05:00,55.01,55.02,54.92,54.97,101666.0,45.1587,45.1669,45.0848,45.1259,101666.0
2015-09-02 15:10:00,54.96,54.99,54.78,54.8,88764.0,45.1177,45.1423,44.9699,44.9863,88764.0
2015-09-02 15:15:00,54.8,54.86,54.76,54.85,118488.0,44.9863,45.0356,44.9535,45.0274,118488.0
2015-09-02 15:20:00,54.85,54.87,54.76,54.81,82379.0,45.0274,45.0438,44.9535,44.9945,82379.0
2015-09-02 15:25:00,54.81,54.99,54.81,54.94,110274.0,44.9945,45.1423,44.9945,45.1012,110274.0
2015-09-02 15:30:00,54.94,54.99,54.89,54.96,124647.0,45.1012,45.1423,45.0602,45.1177,124647.0
2015-09-02 15:35:00,54.96,55.08,54.95,55.02,149788.0,45.1177,45.2162,45.1094,45.1669,149788.0
2015-09-02 15:40:00,55.01,55.04,54.97,55.02,74463.0,45.1587,45.1833,45.1259,45.1669,74463.0
2015-09-02 15:45:00,55.02,55.05,54.95,54.96,168495.0,45.1669,45.1915,45.1094,45.1177,168495.0
2015-09-02 15:50:00,54.96,55.11,54.95,55.03,243696.0,45.1177,45.2408,45.1094,45.1751,243696.0
2015-09-02 15:55:00,55.03,55.26,55.02,55.26,453624.0,45.1751,45.3639,45.1669,45.3639,453624.0
2015-09-03 09:30:00,55.72,55.75,55.43,55.57,303719.0,45.7416,45.7662,45.5035,45.6184,303719.0
2015-09-03 09:35:00,55.57,55.65,55.5,55.64,82341.0,45.6184,45.6841,45.561,45.6759,82341.0
2015-09-03 09:40:00,55.66,55.76,55.57,55.63,96966.0,45.6923,45.7744,45.6184,45.6677,96966.0
2015-09-03 09:45:00,55.64,55.69,55.49,55.52,81229.0,45.6759,45.7169,45.5527,45.5774,81229.0
2015-09-03 09:50:00,55.53,55.58,55.29,55.33,206831.0,45.5856,45.6266,45.3886,45.4214,206831.0
2015-09-03 09:55:00,55.33,55.38,55.26,55.27,35065.0,45.4214,45.4624,45.3639,45.3721,35065.0
2015-09-03 10:00:00,55.3,55.39,55.2,55.26,98575.0,45.3968,45.4707,45.3147,45.3639,98575.0
2015-09-03 10:05:00,55.29,55.38,55.26,55.36,114151.0,45.3886,45.4624,45.3639,45.446,114151.0
2015-09-03 10:10:00,55.36,55.38,55.25,55.32,89908.0,45.446,45.4624,45.3557,45.4132,89908.0
2015-09-03 10:15:00,55.32,55.35,55.21,55.35,113612.0,45.4132,45.4378,45.3229,45.4378,113612.0
2015-09-03 10:20:00,55.37,55.5,55.33,55.4,140324.0,45.4542,45.561,45.4214,45.4789,140324.0
2015-09-03 10:25:00,55.4,55.5,55.39,55.46,46362.0,45.4789,45.561,45.4707,45.5281,46362.0
2015-09-03 10:30:00,55.47,55.47,55.3,55.33,71552.0,45.5363,45.5363,45.3968,45.4214,71552.0
2015-09-03 10:35:00,55.32,55.43,55.3,55.38,52837.0,45.4132,45.5035,45.3968,45.4624,52837.0
2015-09-03 10:40:00,55.39,55.46,55.37,55.43,42664.0,45.4707,45.5281,45.4542,45.5035,42664.0
2015-09-03 10:45:00,55.42,55.45,55.34,55.43,46222.0,45.4953,45.5199,45.4296,45.5035,46222.0
2015-09-03 10:50:00,55.42,55.55,55.41,55.46,52425.0,45.4953,45.602,45.4871,45.5281,52425.0
2015-09-03 10:55:00,55.45,55.56,55.44,55.53,53908.0,45.5199,45.6102,45.5117,45.5856,53908.0
2015-09-03 11:00:00,55.54,55.57,55.37,55.49,126552.0,45.5938,45.6184,45.4542,45.5527,126552.0
2015-09-03 11:05:00,55.49,55.56,55.45,55.49,57439.0,45.5527,45.6102,45.5199,45.5527,57439.0
2015-09-03 11:10:00,55.49,55.53,55.44,55.48,80572.0,45.5527,45.5856,45.5117,45.5445,80572.0
2015-09-03 11:15:00,55.49,55.5,55.43,55.48,46012.0,45.5527,45.561,45.5035,45.5445,46012.0
2015-09-03 11:20:00,55.48,55.5,55.39,55.39,67938.0,45.5445,45.561,45.4707,45.4707,67938.0
2015-09-03 11:25:00,55.4,55.49,55.4,55.46,50918.0,45.4789,45.5527,45.4789,45.5281,50918.0
2015-09-03 11:30:00,55.46,55.47,55.35,55.37,69628.0,45.5281,45.5363,45.4378,45.4542,69628.0
2015-09-03 11:35:00,55.38,55.41,55.3,55.3,90755.0,45.4624,45.4871,45.3968,45.3968,90755.0
2015-09-03 11:40:00,55.31,55.42,55.3,55.39,49093.0,45.405,45.4953,45.3968,45.4707,49093.0
2015-09-03 11:45:00,55.39,55.41,55.32,55.32,59989.0,45.4707,45.4871,45.4132,45.4132,59989.0
2015-09-03 11:50:00,55.33,55.33,55.18,55.26,74887.0,45.4214,45.4214,45.2983,45.3639,74887.0
2015-09-03 11:55:00,55.26,55.29,55.23,55.29,49147.0,45.3639,45.3886,45.3393,45.3886,49147.0
2015-09-03 12:00:00,55.27,55.3,55.22,55.28,39807.0,45.3721,45.3968,45.3311,45.3804,39807.0
2015-09-03 12:05:00,55.28,55.32,55.27,55.31,38815.0,45.3804,45.4132,45.3721,45.405,38815.0
2015-09-03 12:10:00,55.32,55.33,55.23,55.3,79139.0,45.4132,45.4214,45.3393,45.3968,79139.0
2015-09-03 12:15:00,55.3,55.31,55.26,55.28,48849.0,45.3968,45.405,45.3639,45.3804,48849.0
2015-09-03 12:20:00,55.29,55.34,55.26,55.3,52993.0,45.3886,45.4296,45.3639,45.3968,52993.0
2015-09-03 12:25:00,55.31,55.32,55.24,55.25,36577.0,45.405,45.4132,45.3475,45.3557,36577.0
2015-09-03 12:30:00,55.25,55.26,55.12,55.14,43293.0,45.3557,45.3639,45.249,45.2654,43293.0
2015-09-03 12:35:00,55.13,55.17,55.04,55.06,63287.0,45.2572,45.2901,45.1833,45.1998,63287.0
2015-09-03 12:40:00,55.05,55.11,54.97,55.11,110395.0,45.1915,45.2408,45.1259,45.2408,110395.0
2015-09-03 12:45:00,55.11,55.18,55.09,55.16,67337.0,45.2408,45.2983,45.2244,45.2818,67337.0
2015-09-03 12:50:00,55.15,55.2,55.12,55.19,73355.0,45.2736,45.3147,45.249,45.3065,73355.0
2015-09-03 12:55:00,55.18,55.18,55.07,55.14,48537.0,45.2983,45.2983,45.208,45.2654,48537.0
2015-09-03 13:00:00,55.13,55.13,55.01,55.03,67716.0,45.2572,45.2572,45.1587,45.1751,67716.0
2015-09-03 13:05:00,55.02,55.03,54.76,54.85,128689.0,45.1669,45.1751,44.9535,45.0274,128689.0
2015-09-03 13:10:00,54.85,54.95,54.74,54.93,115164.0,45.0274,45.1094,44.9371,45.093,115164.0
2015-09-03 13:15:00,54.92,54.96,54.87,54.96,81285.0,45.0848,45.1177,45.0438,45.1177,81285.0
2015-09-03 13:20:00,54.96,54.96,54.85,54.9,88157.0,45.1177,45.1177,45.0274,45.0684,88157.0
2015-09-03 13:25:00,54.9,54.99,54.89,54.95,56743.0,45.0684,45.1423,45.0602,45.1094,56743.0
2015-09-03 13:30:00,54.95,54.96,54.89,54.92,68095.0,45.1094,45.1177,45.0602,45.0848,68095.0
2015-09-03 13:35:00,54.92,54.95,54.87,54.88,77863.0,45.0848,45.1094,45.0438,45.052,77863.0
2015-09-03 13:40:00,54.88,54.88,54.8,54.85,80277.0,45.052,45.052,44.9863,45.0274,80277.0
2015-09-03 13:45:00,54.85,54.95,54.84,54.94,33848.0,45.0274,45.1094,45.0191,45.1012,33848.0
2015-09-03 13:50:00,54.94,54.94,54.76,54.86,58731.0,45.1012,45.1012,44.9535,45.0356,58731.0
2015-09-03 13:55:00,54.87,54.89,54.72,54.72,57722.0,45.0438,45.0602,44.9206,44.9206,57722.0
2015-09-03 14:00:00,54.73,54.81,54.68,54.81,113161.0,44.9288,44.9945,44.8878,44.9945,113161.0
2015-09-03 14:05:00,54.8,54.85,54.65,54.68,70093.0,44.9863,45.0274,44.8632,44.8878,70093.0
2015-09-03 14:10:00,54.68,54.74,54.67,54.69,60775.0,44.8878,44.9371,44.8796,44.896,60775.0
2015-09-03 14:15:00,54.69,54.8,54.69,54.78,61153.0,44.896,44.9863,44.896,44.9699,61153.0
2015-09-03 14:20:00,54.78,54.81,54.66,54.73,66077.0,44.9699,44.9945,44.8714,44.9288,66077.0
2015-09-03 14:25:00,54.73,54.86,54.73,54.84,32507.0,44.9288,45.0356,44.9288,45.0191,32507.0
2015-09-03 14:30:00,54.85,54.88,54.75,54.77,54836.0,45.0274,45.052,44.9453,44.9617,54836.0
2015-09-03 14:35:00,54.78,54.95,54.75,54.94,59401.0,44.9699,45.1094,44.9453,45.1012,59401.0
2015-09-03 14:40:00,54.94,54.97,54.83,54.95,74179.0,45.1012,45.1259,45.0109,45.1094,74179.0
2015-09-03 14:45:00,54.96,54.98,54.8,54.89,98132.0,45.1177,45.1341,44.9863,45.0602,98132.0
2015-09-03 14:50:00,54.87,54.93,54.84,54.86,55228.0,45.0438,45.093,45.0191,45.0356,55228.0
2015-09-03 14:55:00,54.87,54.88,54.77,54.82,116426.0,45.0438,45.052,44.9617,45.0027,116426.0
2015-09-03 15:00:00,54.82,54.96,54.81,54.92,50684.0,45.0027,45.1177,44.9945,45.0848,50684.0
2015-09-03 15:05:00,54.93,54.96,54.67,54.69,147631.0,45.093,45.1177,44.8796,44.896,147631.0
2015-09-03 15:10:00,54.71,54.86,54.71,54.83,78516.0,44.9124,45.0356,44.9124,45.0109,78516.0
2015-09-03 15:15:00,54.84,54.84,54.74,54.77,78899.0,45.0191,45.0191,44.9371,44.9617,78899.0
2015-09-03 15:20:00,54.77,54.81,54.71,54.72,59749.0,44.9617,44.9945,44.9124,44.9206,59749.0
2015-09-03 15:25:00,54.72,54.73,54.63,54.66,125854.0,44.9206,44.9288,44.8468,44.8714,125854.0
2015-09-03 15:30:00,54.65,54.69,54.6,54.63,116933.0,44.8632,44.896,44.8221,44.8468,116933.0
2015-09-03 15:35:00,54.63,54.66,54.47,54.56,225905.0,44.8468,44.8714,44.7154,44.7893,225905.0
2015-09-03 15:40:00,54.56,54.64,54.49,54.57,158245.0,44.7893,44.855,44.7318,44.7975,158245.0
2015-09-03 15:45:00,54.57,54.81,54.56,54.7,182748.0,44.7975,44.9945,44.7893,44.9042,182748.0
2015-09-03 15:50:00,54.7,54.79,54.69,54.76,170932.0,44.9042,44.9781,44.896,44.9535,170932.0
2015-09-03 15:55:00,54.77,54.87,54.68,54.68,346044.0,44.9617,45.0438,44.8878,44.8878,346044.0
2015-09-04 09:30:00,53.87,54.09,53.85,53.95,226668.0,44.2229,44.4035,44.2064,44.2885,226668.0
2015-09-04 09:35:00,53.95,54.25,53.94,54.09,137610.0,44.2885,44.5348,44.2803,44.4035,137610.0
2015-09-04 09:40:00,54.12,54.39,54.05,54.28,142929.0,44.4281,44.6497,44.3706,44.5594,142929.0
2015-09-04 09:45:00,54.29,54.35,54.12,54.15,118685.0,44.5676,44.6169,44.4281,44.4527,118685.0
2015-09-04 09:50:00,54.14,54.14,53.84,53.94,110722.0,44.4445,44.4445,44.1982,44.2803,110722.0
2015-09-04 09:55:00,53.93,54.07,53.88,54.05,59976.0,44.2721,44.387,44.2311,44.3706,59976.0
2015-09-04 10:00:00,54.07,54.18,53.92,54.16,142364.0,44.387,44.4773,44.2639,44.4609,142364.0
2015-09-04 10:05:00,54.14,54.19,54.07,54.16,161463.0,44.4445,44.4856,44.387,44.4609,161463.0
2015-09-04 10:10:00,54.18,54.2,54.11,54.2,80826.0,44.4773,44.4938,44.4199,44.4938,80826.0
2015-09-04 10:15:00,54.2,54.34,54.16,54.21,86911.0,44.4938,44.6087,44.4609,44.502,86911.0
2015-09-04 10:20:00,54.22,54.34,54.21,54.31,47350.0,44.5102,44.6087,44.502,44.5841,47350.0
2015-09-04 10:25:00,54.3,54.41,54.26,54.39,55863.0,44.5759,44.6662,44.543,44.6497,55863.0
2015-09-04 10:30:00,54.38,54.54,54.36,54.53,145309.0,44.6415,44.7729,44.6251,44.7647,145309.0
2015-09-04 10:35:00,54.52,54.55,54.44,54.53,77455.0,44.7565,44.7811,44.6908,44.7647,77455.0
2015-09-04 10:40:00,54.54,54.57,54.34,54.44,79053.0,44.7729,44.7975,44.6087,44.6908,79053.0
2015-09-04 10:45:00,54.43,54.48,54.28,54.29,81359.0,44.6826,44.7236,44.5594,44.5676,81359.0
2015-09-04 10:50:00,54.29,54.45,54.26,54.42,95891.0,44.5676,44.699,44.543,44.6744,95891.0
2015-09-04 10:55:00,54.41,54.42,54.26,54.34,52877.0,44.6662,44.6744,44.543,44.6087,52877.0
2015-09-04 11:00:00,54.34,54.43,54.27,54.3,58057.0,44.6087,44.6826,44.5512,44.5759,58057.0
2015-09-04 11:05:00,54.3,54.38,54.23,54.29,91724.0,44.5759,44.6415,44.5184,44.5676,91724.0
2015-09-04 11:10:00,54.28,54.35,54.24,54.33,34532.0,44.5594,44.6169,44.5266,44.6005,34532.0
2015-09-04 11:15:00,54.33,54.39,54.32,54.35,91293.0,44.6005,44.6497,44.5923,44.6169,91293.0
2015-09-04 11:20:00,54.36,54.41,54.29,54.39,31303.0,44.6251,44.6662,44.5676,44.6497,31303.0
2015-09-04 11:25:00,54.39,54.42,54.28,54.34,39081.0,44.6497,44.6744,44.5594,44.6087,39081.0
2015-09-04 11:30:00,54.33,54.34,54.21,54.25,38399.0,44.6005,44.6087,44.502,44.5348,38399.0
2015-09-04 11:35:00,54.24,54.33,54.22,54.27,34577.0,44.5266,44.6005,44.5102,44.5512,34577.0
2015-09-04 11:40:00,54.27,54.33,54.24,54.32,31501.0,44.5512,44.6005,44.5266,44.5923,31501.0
2015-09-04 11:45:00,54.31,54.39,54.3,54.38,48813.0,44.5841,44.6497,44.5759,44.6415,48813.0
2015-09-04 11:50:00,54.39,54.41,54.33,54.34,39878.0,44.6497,44.6662,44.6005,44.6087,39878.0
2015-09-04 11:55:00,54.34,54.34,54.25,54.26,32237.0,44.6087,44.6087,44.5348,44.543,32237.0
2015-09-04 12:00:00,54.25,54.26,54.17,54.2,37778.0,44.5348,44.543,44.4691,44.4938,37778.0
2015-09-04 12:05:00,54.2,54.26,54.17,54.25,18849.0,44.4938,44.543,44.4691,44.5348,18849.0
2015-09-04 12:10:00,54.26,54.28,54.13,54.16,28371.0,44.543,44.5594,44.4363,44.4609,28371.0
2015-09-04 12:15:00,54.16,54.22,54.13,54.15,23157.0,44.4609,44.5102,44.4363,44.4527,23157.0
2015-09-04 12:20:00,54.14,54.15,54.09,54.09,35413.0,44.4445,44.4527,44.4035,44.4035,35413.0
2015-09-04 12:25:00,54.09,54.12,54.03,54.1,40936.0,44.4035,44.4281,44.3542,44.4117,40936.0
2015-09-04 12:30:00,54.1,54.15,54.01,54.14,45682.0,44.4117,44.4527,44.3378,44.4445,45682.0
2015-09-04 12:35:00,54.14,54.16,54.1,54.12,24295.0,44.4445,44.4609,44.4117,44.4281,24295.0
2015-09-04 12:40:00,54.12,54.13,54.05,54.08,34270.0,44.4281,44.4363,44.3706,44.3953,34270.0
2015-09-04 12:45:00,54.08,54.17,54.04,54.15,44483.0,44.3953,44.4691,44.3624,44.4527,44483.0
2015-09-04 12:50:00,54.15,54.18,54.11,54.12,73691.0,44.4527,44.4773,44.4199,44.4281,73691.0
2015-09-04 12:55:00,54.11,54.12,54.04,54.06,67141.0,44.4199,44.4281,44.3624,44.3788,67141.0
2015-09-04 13:00:00,54.07,54.09,53.98,54.03,73867.0,44.387,44.4035,44.3132,44.3542,73867.0
2015-09-04 13:05:00,54.03,54.07,53.99,54.04,42354.0,44.3542,44.387,44.3214,44.3624,42354.0
2015-09-04 13:10:00,54.05,54.12,54.02,54.03,41450.0,44.3706,44.4281,44.346,44.3542,41450.0
2015-09-04 13:15:00,54.03,54.09,54.01,54.08,21374.0,44.3542,44.4035,44.3378,44.3953,21374.0
2015-09-04 13:20:00,54.07,54.08,53.97,54.01,39750.0,44.387,44.3953,44.3049,44.3378,39750.0
2015-09-04 13:25:00,54.01,54.06,53.96,54.04,42979.0,44.3378,44.3788,44.2967,44.3624,42979.0
2015-09-04 13:30:00,54.03,54.08,54.0,54.07,34074.0,44.3542,44.3953,44.3296,44.387,34074.0
2015-09-04 13:35:00,54.07,54.07,54.01,54.04,26218.0,44.387,44.387,44.3378,44.3624,26218.0
2015-09-04 13:40:00,54.05,54.07,53.94,53.96,43680.0,44.3706,44.387,44.2803,44.2967,43680.0
2015-09-04 13:45:00,53.95,54.03,53.95,53.99,33918.0,44.2885,44.3542,44.2885,44.3214,33918.0
2015-09-04 13:50:00,53.99,54.07,53.98,54.01,33893.0,44.3214,44.387,44.3132,44.3378,33893.0
2015-09-04 13:55:00,54.0,54.01,53.95,53.98,40865.0,44.3296,44.3378,44.2885,44.3132,40865.0
2015-09-04 14:00:00,53.97,54.0,53.91,53.93,42655.0,44.3049,44.3296,44.2557,44.2721,42655.0
2015-09-04 14:05:00,53.93,53.95,53.85,53.88,79854.0,44.2721,44.2885,44.2064,44.2311,79854.0
2015-09-04 14:10:00,53.87,53.97,53.87,53.96,25213.0,44.2229,44.3049,44.2229,44.2967,25213.0
2015-09-04 14:15:00,53.95,53.98,53.88,53.91,44468.0,44.2885,44.3132,44.2311,44.2557,44468.0
2015-09-04 14:20:00,53.91,53.98,53.85,53.88,102942.0,44.2557,44.3132,44.2064,44.2311,102942.0
2015-09-04 14:25:00,53.89,53.98,53.85,53.96,50861.0,44.2393,44.3132,44.2064,44.2967,50861.0
2015-09-04 14:30:00,53.97,53.99,53.93,53.97,41757.0,44.3049,44.3214,44.2721,44.3049,41757.0
2015-09-04 14:35:00,53.96,53.97,53.92,53.97,46408.0,44.2967,44.3049,44.2639,44.3049,46408.0
2015-09-04 14:40:00,53.98,54.08,53.98,54.08,55680.0,44.3132,44.3953,44.3132,44.3953,55680.0
2015-09-04 14:45:00,54.07,54.19,54.06,54.15,65823.0,44.387,44.4856,44.3788,44.4527,65823.0
2015-09-04 14:50:00,54.15,54.18,54.12,54.15,49631.0,44.4527,44.4773,44.4281,44.4527,49631.0
2015-09-04 14:55:00,54.14,54.21,54.11,54.21,50168.0,44.4445,44.502,44.4199,44.502,50168.0
2015-09-04 15:00:00,54.22,54.27,54.17,54.21,73273.0,44.5102,44.5512,44.4691,44.502,73273.0
2015-09-04 15:05:00,54.21,54.32,54.21,54.25,53853.0,44.502,44.5923,44.502,44.5348,53853.0
2015-09-04 15:10:00,54.25,54.28,54.18,54.27,76838.0,44.5348,44.5594,44.4773,44.5512,76838.0
2015-09-04 15:15:00,54.27,54.32,54.2,54.28,55770.0,44.5512,44.5923,44.4938,44.5594,55770.0
2015-09-04 15:20:00,54.27,54.3,54.19,54.24,64950.0,44.5512,44.5759,44.4856,44.5266,64950.0
2015-09-04 15:25:00,54.24,54.34,54.21,54.33,50146.0,44.5266,44.6087,44.502,44.6005,50146.0
2015-09-04 15:30:00,54.34,54.42,54.27,54.36,87560.0,44.6087,44.6744,44.5512,44.6251,87560.0
2015-09-04 15:35:00,54.36,54.42,54.32,54.32,102228.0,44.6251,44.6744,44.5923,44.5923,102228.0
2015-09-04 15:40:00,54.31,54.42,54.31,54.36,126969.0,44.5841,44.6744,44.5841,44.6251,126969.0
2015-09-04 15:45:00,54.36,54.57,54.35,54.51,273195.0,44.6251,44.7975,44.6169,44.7482,273195.0
2015-09-04 15:50:00,54.52,54.54,54.36,54.42,223124.0,44.7565,44.7729,44.6251,44.6744,223124.0
2015-09-04 15:55:00,54.43,54.48,54.26,54.26,356245.0,44.6826,44.7236,44.543,44.543,356245.0
2015-09-08 09:30:00,55.31,55.45,55.19,55.27,284496.0,45.405,45.5199,45.3065,45.3721,284496.0
2015-09-08 09:35:00,55.26,55.27,55.05,55.08,140773.0,45.3639,45.3721,45.1915,45.2162,140773.0
2015-09-08 09:40:00,55.08,55.27,55.03,55.23,151905.0,45.2162,45.3721,45.1751,45.3393,151905.0
2015-09-08 09:45:00,55.25,55.39,55.22,55.39,81095.0,45.3557,45.4707,45.3311,45.4707,81095.0
2015-09-08 09:50:00,55.4,55.44,55.25,55.26,93738.0,45.4789,45.5117,45.3557,45.3639,93738.0
2015-09-08 09:55:00,55.26,55.28,55.18,55.2,111451.0,45.3639,45.3804,45.2983,45.3147,111451.0
2015-09-08 10:00:00,55.22,55.25,55.06,55.12,131129.0,45.3311,45.3557,45.1998,45.249,131129.0
2015-09-08 10:05:00,55.12,55.2,55.02,55.03,95416.0,45.249,45.3147,45.1669,45.1751,95416.0
2015-09-08 10:10:00,55.04,55.14,55.01,55.08,120945.0,45.1833,45.2654,45.1587,45.2162,120945.0
2015-09-08 10:15:00,55.07,55.07,54.9,54.95,77690.0,45.208,45.208,45.0684,45.1094,77690.0
2015-09-08 10:20:00,54.94,54.94,54.84,54.87,52157.0,45.1012,45.1012,45.0191,45.0438,52157.0
2015-09-08 10:25:00,54.87,54.94,54.78,54.93,68884.0,45.0438,45.1012,44.9699,45.093,68884.0
2015-09-08 10:30:00,54.93,55.0,54.83,54.83,51530.0,45.093,45.1505,45.0109,45.0109,51530.0
2015-09-08 10:35:00,54.83,54.86,54.73,54.73,50651.0,45.0109,45.0356,44.9288,44.9288,50651.0
2015-09-08 10:40:00,54.73,54.74,54.63,54.69,52522.0,44.9288,44.9371,44.8468,44.896,52522.0
2015-09-08 10:45:00,54.69,54.79,54.66,54.79,53392.0,44.896,44.9781,44.8714,44.9781,53392.0
2015-09-08 10:50:00,54.78,54.84,54.72,54.72,59767.0,44.9699,45.0191,44.9206,44.9206,59767.0
2015-09-08 10:55:00,54.73,54.85,54.69,54.84,61275.0,44.9288,45.0274,44.896,45.0191,61275.0
2015-09-08 11:00:00,54.84,54.85,54.74,54.79,49065.0,45.0191,45.0274,44.9371,44.9781,49065.0
2015-09-08 11:05:00,54.8,54.8,54.68,54.71,43798.0,44.9863,44.9863,44.8878,44.9124,43798.0
2015-09-08 11:10:00,54.72,54.84,54.72,54.73,97674.0,44.9206,45.0191,44.9206,44.9288,97674.0
2015-09-08 11:15:00,54.73,54.82,54.71,54.8,33310.0,44.9288,45.0027,44.9124,44.9863,33310.0
2015-09-08 11:20:00,54.8,54.87,54.76,54.87,51534.0,44.9863,45.0438,44.9535,45.0438,51534.0
2015-09-08 11:25:00,54.86,54.87,54.81,54.83,60598.0,45.0356,45.0438,44.9945,45.0109,60598.0
2015-09-08 11:30:00,54.82,54.83,54.75,54.75,32036.0,45.0027,45.0109,44.9453,44.9453,32036.0
2015-09-08 11:35:00,54.76,54.83,54.74,54.75,43686.0,44.9535,45.0109,44.9371,44.9453,43686.0
2015-09-08 11:40:00,54.75,54.77,54.71,54.75,44968.0,44.9453,44.9617,44.9124,44.9453,44968.0
2015-09-08 11:45:00,54.76,54.79,54.74,54.76,28750.0,44.9535,44.9781,44.9371,44.9535,28750.0
2015-09-08 11:50:00,54.76,54.77,54.6,54.61,68197.0,44.9535,44.9617,44.8221,44.8303,68197.0
2015-09-08 11:55:00,54.6,54.63,54.55,54.58,64539.0,44.8221,44.8468,44.7811,44.8057,64539.0
2015-09-08 12:00:00,54.58,54.61,54.53,54.56,61439.0,44.8057,44.8303,44.7647,44.7893,61439.0
2015-09-08 12:05:00,54.56,54.65,54.56,54.65,28013.0,44.7893,44.8632,44.7893,44.8632,28013.0
2015-09-08 12:10:00,54.65,54.69,54.6,54.68,60884.0,44.8632,44.896,44.8221,44.8878,60884.0
2015-09-08 12:15:00,54.67,54.75,54.66,54.73,60727.0,44.8796,44.9453,44.8714,44.9288,60727.0
2015-09-08 12:20:00,54.73,54.81,54.73,54.77,53341.0,44.9288,44.9945,44.9288,44.9617,53341.0
2015-09-08 12:25:00,54.78,54.81,54.73,54.8,63141.0,44.9699,44.9945,44.9288,44.9863,63141.0
2015-09-08 12:30:00,54.81,54.83,54.73,54.73,62889.0,44.9945,45.0109,44.9288,44.9288,62889.0
2015-09-08 12:35:00,54.73,54.77,54.67,54.71,59676.0,44.9288,44.9617,44.8796,44.9124,59676.0
2015-09-08 12:40:00,54.7,54.71,54.63,54.64,132116.0,44.9042,44.9124,44.8468,44.855,132116.0
2015-09-08 12:45:00,54.64,54.65,54.58,54.65,85904.0,44.855,44.8632,44.8057,44.8632,85904.0
2015-09-08 12:50:00,54.64,54.67,54.63,54.67,82253.0,44.855,44.8796,44.8468,44.8796,82253.0
2015-09-08 12:55:00,54.67,54.68,54.62,54.64,97109.0,44.8796,44.8878,44.8385,44.855,97109.0
2015-09-08 13:00:00,54.64,54.66,54.62,54.62,42679.0,44.855,44.8714,44.8385,44.8385,42679.0
2015-09-08 13:05:00,54.62,54.63,54.58,54.59,86221.0,44.8385,44.8468,44.8057,44.8139,86221.0
2015-09-08 13:10:00,54.59,54.65,54.55,54.63,68150.0,44.8139,44.8632,44.7811,44.8468,68150.0
2015-09-08 13:15:00,54.63,54.65,54.6,54.6,91254.0,44.8468,44.8632,44.8221,44.8221,91254.0
2015-09-08 13:20:00,54.6,54.64,54.57,54.62,46426.0,44.8221,44.855,44.7975,44.8385,46426.0
2015-09-08 13:25:00,54.62,54.65,54.61,54.65,51796.0,44.8385,44.8632,44.8303,44.8632,51796.0
2015-09-08 13:30:00,54.65,54.68,54.61,54.67,72794.0,44.8632,44.8878,44.8303,44.8796,72794.0
2015-09-08 13:35:00,54.67,54.67,54.63,54.66,97751.0,44.8796,44.8796,44.8468,44.8714,97751.0
2015-09-08 13:40:00,54.66,54.74,54.64,54.73,97489.0,44.8714,44.9371,44.855,44.9288,97489.0
2015-09-08 13:45:00,54.74,54.74,54.67,54.71,107034.0,44.9371,44.9371,44.8796,44.9124,107034.0
2015-09-08 13:50:00,54.71,54.72,54.67,54.7,43540.0,44.9124,44.9206,44.8796,44.9042,43540.0
2015-09-08 13:55:00,54.69,54.72,54.66,54.72,52496.0,44.896,44.9206,44.8714,44.9206,52496.0
2015-09-08 14:00:00,54.72,54.73,54.68,54.68,116742.0,44.9206,44.9288,44.8878,44.8878,116742.0
2015-09-08 14:05:00,54.69,54.8,54.68,54.8,89975.0,44.896,44.9863,44.8878,44.9863,89975.0
2015-09-08 14:10:00,54.79,54.81,54.76,54.77,50378.0,44.9781,44.9945,44.9535,44.9617,50378.0
2015-09-08 14:15:00,54.78,54.88,54.78,54.84,84254.0,44.9699,45.052,44.9699,45.0191,84254.0
2015-09-08 14:20:00,54.85,54.95,54.85,54.94,91257.0,45.0274,45.1094,45.0274,45.1012,91257.0
2015-09-08 14:25:00,54.94,54.98,54.92,54.97,53612.0,45.1012,45.1341,45.0848,45.1259,53612.0
2015-09-08 14:30:00,54.96,54.96,54.87,54.88,139874.0,45.1177,45.1177,45.0438,45.052,139874.0
2015-09-08 14:35:00,54.88,55.08,54.86,55.05,213700.0,45.052,45.2162,45.0356,45.1915,213700.0
2015-09-08 14:40:00,55.05,55.13,55.04,55.13,88798.0,45.1915,45.2572,45.1833,45.2572,88798.0
2015-09-08 14:45:00,55.13,55.17,55.13,55.16,89844.0,45.2572,45.2901,45.2572,45.2818,89844.0
2015-09-08 14:50:00,55.16,55.24,55.15,55.21,77926.0,45.2818,45.3475,45.2736,45.3229,77926.0
2015-09-08 14:55:00,55.22,55.22,55.06,55.14,85382.0,45.3311,45.3311,45.1998,45.2654,85382.0
2015-09-08 15:00:00,55.14,55.16,55.11,55.15,45123.0,45.2654,45.2818,45.2408,45.2736,45123.0
2015-09-08 15:05:00,55.15,55.16,55.06,55.09,44752.0,45.2736,45.2818,45.1998,45.2244,44752.0
2015-09-08 15:10:00,55.09,55.09,54.98,54.98,126855.0,45.2244,45.2244,45.1341,45.1341,126855.0
2015-09-08 15:15:00,54.98,55.0,54.92,54.95,120081.0,45.1341,45.1505,45.0848,45.1094,120081.0
2015-09-08 15:20:00,54.94,54.94,54.86,54.88,145615.0,45.1012,45.1012,45.0356,45.052,145615.0
2015-09-08 15:25:00,54.88,55.04,54.87,55.02,119383.0,45.052,45.1833,45.0438,45.1669,119383.0
2015-09-08 15:30:00,55.02,55.03,54.98,55.01,93697.0,45.1669,45.1751,45.1341,45.1587,93697.0
2015-09-08 15:35:00,55.01,55.17,55.01,55.14,141271.0,45.1587,45.2901,45.1587,45.2654,141271.0
2015-09-08 15:40:00,55.15,55.15,55.06,55.11,219564.0,45.2736,45.2736,45.1998,45.2408,219564.0
2015-09-08 15:45:00,55.11,55.18,55.09,55.18,94667.0,45.2408,45.2983,45.2244,45.2983,94667.0
2015-09-08 15:50:00,55.19,55.27,55.14,55.25,143561.0,45.3065,45.3721,45.2654,45.3557,143561.0
2015-09-08 15:55:00,55.25,55.27,55.17,55.2,333791.0,45.3557,45.3721,45.2901,45.3147,333791.0
2015-09-09 09:30:00,55.9,56.0,55.6,55.7,272595.0,45.8893,45.9714,45.643,45.7251,272595.0
2015-09-09 09:35:00,55.69,55.76,55.46,55.46,105539.0,45.7169,45.7744,45.5281,45.5281,105539.0
2015-09-09 09:40:00,55.47,55.48,55.31,55.35,104771.0,45.5363,45.5445,45.405,45.4378,104771.0
2015-09-09 09:45:00,55.35,55.43,55.24,55.27,114672.0,45.4378,45.5035,45.3475,45.3721,114672.0
2015-09-09 09:50:00,55.27,55.38,55.11,55.16,125821.0,45.3721,45.4624,45.2408,45.2818,125821.0
2015-09-09 09:55:00,55.16,55.28,55.1,55.27,106898.0,45.2818,45.3804,45.2326,45.3721,106898.0
2015-09-09 10:00:00,55.28,55.3,55.16,55.18,103070.0,45.3804,45.3968,45.2818,45.2983,103070.0
2015-09-09 10:05:00,55.17,55.24,55.17,55.2,86015.0,45.2901,45.3475,45.2901,45.3147,86015.0
2015-09-09 10:10:00,55.2,55.29,55.18,55.23,91185.0,45.3147,45.3886,45.2983,45.3393,91185.0
2015-09-09 10:15:00,55.23,55.32,55.22,55.29,120820.0,45.3393,45.4132,45.3311,45.3886,120820.0
2015-09-09 10:20:00,55.29,55.39,55.26,55.38,131622.0,45.3886,45.4707,45.3639,45.4624,131622.0
2015-09-09 10:25:00,55.38,55.44,55.37,55.43,79398.0,45.4624,45.5117,45.4542,45.5035,79398.0
2015-09-09 10:30:00,55.43,55.47,55.35,55.35,100157.0,45.5035,45.5363,45.4378,45.4378,100157.0
2015-09-09 10:35:00,55.35,55.35,55.27,55.35,80452.0,45.4378,45.4378,45.3721,45.4378,80452.0
2015-09-09 10:40:00,55.34,55.37,55.28,55.34,55934.0,45.4296,45.4542,45.3804,45.4296,55934.0
2015-09-09 10:45:00,55.33,55.39,55.31,55.35,59834.0,45.4214,45.4707,45.405,45.4378,59834.0
2015-09-09 10:50:00,55.35,55.35,55.23,55.26,177398.0,45.4378,45.4378,45.3393,45.3639,177398.0
2015-09-09 10:55:00,55.25,55.3,55.23,55.28,162905.0,45.3557,45.3968,45.3393,45.3804,162905.0
2015-09-09 11:00:00,55.28,55.34,55.26,55.3,77733.0,45.3804,45.4296,45.3639,45.3968,77733.0
2015-09-09 11:05:00,55.3,55.35,55.27,55.35,35417.0,45.3968,45.4378,45.3721,45.4378,35417.0
2015-09-09 11:10:00,55.36,55.51,55.35,55.44,165818.0,45.446,45.5692,45.4378,45.5117,165818.0
2015-09-09 11:15:00,55.45,55.47,55.43,55.45,101216.0,45.5199,45.5363,45.5035,45.5199,101216.0
2015-09-09 11:20:00,55.45,55.45,55.3,55.4,49976.0,45.5199,45.5199,45.3968,45.4789,49976.0
2015-09-09 11:25:00,55.4,55.4,55.29,55.31,34763.0,45.4789,45.4789,45.3886,45.405,34763.0
2015-09-09 11:30:00,55.32,55.48,55.31,55.46,82832.0,45.4132,45.5445,45.405,45.5281,82832.0
2015-09-09 11:35:00,55.46,55.55,55.45,55.55,144888.0,45.5281,45.602,45.5199,45.602,144888.0
2015-09-09 11:40:00,55.53,55.53,55.42,55.47,89787.0,45.5856,45.5856,45.4953,45.5363,89787.0
2015-09-09 11:45:00,55.47,55.49,55.44,55.45,35905.0,45.5363,45.5527,45.5117,45.5199,35905.0
2015-09-09 11:50:00,55.45,55.5,55.44,55.48,52743.0,45.5199,45.561,45.5117,45.5445,52743.0
2015-09-09 11:55:00,55.48,55.56,55.48,55.53,102491.0,45.5445,45.6102,45.5445,45.5856,102491.0
2015-09-09 12:00:00,55.52,55.55,55.47,55.48,85453.0,45.5774,45.602,45.5363,45.5445,85453.0
2015-09-09 12:05:00,55.49,55.58,55.45,55.54,46776.0,45.5527,45.6266,45.5199,45.5938,46776.0
2015-09-09 12:10:00,55.54,55.58,55.52,55.55,24883.0,45.5938,45.6266,45.5774,45.602,24883.0
2015-09-09 12:15:00,55.55,55.69,55.55,55.68,117858.0,45.602,45.7169,45.602,45.7087,117858.0
2015-09-09 12:20:00,55.68,55.76,55.67,55.68,71279.0,45.7087,45.7744,45.7005,45.7087,71279.0
2015-09-09 12:25:00,55.67,55.72,55.64,55.72,47220.0,45.7005,45.7416,45.6759,45.7416,47220.0
2015-09-09 12:30:00,55.73,55.76,55.63,55.64,76278.0,45.7498,45.7744,45.6677,45.6759,76278.0
2015-09-09 12:35:00,55.65,55.65,55.6,55.64,70286.0,45.6841,45.6841,45.643,45.6759,70286.0
2015-09-09 12:40:00,55.64,55.65,55.58,55.6,31369.0,45.6759,45.6841,45.6266,45.643,31369.0
2015-09-09 12:45:00,55.6,55.7,55.6,55.68,123538.0,45.643,45.7251,45.643,45.7087,123538.0
2015-09-09 12:50:00,55.69,55.69,55.6,55.63,56053.0,45.7169,45.7169,45.643,45.6677,56053.0
2015-09-09 12:55:00,55.63,55.64,55.57,55.62,32469.0,45.6677,45.6759,45.6184,45.6595,32469.0
2015-09-09 13:00:00,55.63,55.64,55.58,55.61,35485.0,45.6677,45.6759,45.6266,45.6513,35485.0
2015-09-09 13:05:00,55.61,55.64,55.54,55.57,28933.0,45.6513,45.6759,45.5938,45.6184,28933.0
2015-09-09 13:10:00,55.56,55.6,55.55,55.58,32852.0,45.6102,45.643,45.602,45.6266,32852.0
2015-09-09 13:15:00,55.58,55.65,55.58,55.64,39947.0,45.6266,45.6841,45.6266,45.6759,39947.0
2015-09-09 13:20:00,55.64,55.65,55.53,55.53,23461.0,45.6759,45.6841,45.5856,45.5856,23461.0
2015-09-09 13:25:00,55.52,55.52,55.42,55.44,25312.0,45.5774,45.5774,45.4953,45.5117,25312.0
2015-09-09 13:30:00,55.43,55.43,55.31,55.37,106418.0,45.5035,45.5035,45.405,45.4542,106418.0
2015-09-09 13:35:00,55.37,55.42,55.35,55.37,83608.0,45.4542,45.4953,45.4378,45.4542,83608.0
2015-09-09 13:40:00,55.37,55.41,55.3,55.35,100792.0,45.4542,45.4871,45.3968,45.4378,100792.0
2015-09-09 13:45:00,55.35,55.43,55.35,55.37,39484.0,45.4378,45.5035,45.4378,45.4542,39484.0
2015-09-09 13:50:00,55.37,55.37,55.28,55.33,62689.0,45.4542,45.4542,45.3804,45.4214,62689.0
2015-09-09 13:55:00,55.33,55.34,55.19,55.23,66237.0,45.4214,45.4296,45.3065,45.3393,66237.0
2015-09-09 14:00:00,55.23,55.26,55.12,55.23,50376.0,45.3393,45.3639,45.249,45.3393,50376.0
2015-09-09 14:05:00,55.23,55.37,55.22,55.34,63694.0,45.3393,45.4542,45.3311,45.4296,63694.0
2015-09-09 14:10:00,55.34,55.42,55.32,55.41,41836.0,45.4296,45.4953,45.4132,45.4871,41836.0
2015-09-09 14:15:00,55.4,55.4,55.33,55.35,24269.0,45.4789,45.4789,45.4214,45.4378,24269.0
2015-09-09 14:20:00,55.34,55.34,55.23,55.29,40005.0,45.4296,45.4296,45.3393,45.3886,40005.0
2015-09-09 14:25:00,55.29,55.33,55.15,55.2,62447.0,45.3886,45.4214,45.2736,45.3147,62447.0
2015-09-09 14:30:00,55.21,55.24,55.11,55.14,56457.0,45.3229,45.3475,45.2408,45.2654,56457.0
2015-09-09 14:35:00,55.14,55.24,55.12,55.12,47083.0,45.2654,45.3475,45.249,45.249,47083.0
2015-09-09 14:40:00,55.11,55.13,55.0,55.03,111445.0,45.2408,45.2572,45.1505,45.1751,111445.0
2015-09-09 14:45:00,55.02,55.07,55.0,55.06,65486.0,45.1669,45.208,45.1505,45.1998,65486.0
2015-09-09 14:50:00,55.05,55.19,55.03,55.15,74958.0,45.1915,45.3065,45.1751,45.2736,74958.0
2015-09-09 14:55:00,55.16,55.27,55.14,55.22,91279.0,45.2818,45.3721,45.2654,45.3311,91279.0
2015-09-09 15:00:00,55.21,55.33,55.12,55.33,110270.0,45.3229,45.4214,45.249,45.4214,110270.0
2015-09-09 15:05:00,55.32,55.39,55.28,55.37,85878.0,45.4132,45.4707,45.3804,45.4542,85878.0
2015-09-09 15:10:00,55.37,55.38,55.2,55.32,75207.0,45.4542,45.4624,45.3147,45.4132,75207.0
2015-09-09 15:15:00,55.31,55.39,55.18,55.3,69748.0,45.405,45.4707,45.2983,45.3968,69748.0
2015-09-09 15:20:00,55.3,55.32,55.23,55.25,40253.0,45.3968,45.4132,45.3393,45.3557,40253.0
2015-09-09 15:25:00,55.26,55.26,55.04,55.08,84531.0,45.3639,45.3639,45.1833,45.2162,84531.0
2015-09-09 15:30:00,55.08,55.08,54.89,54.92,208756.0,45.2162,45.2162,45.0602,45.0848,208756.0
2015-09-09 15:35:00,54.93,54.98,54.85,54.86,81442.0,45.093,45.1341,45.0274,45.0356,81442.0
2015-09-09 15:40:00,54.85,54.86,54.67,54.69,140657.0,45.0274,45.0356,44.8796,44.896,140657.0
2015-09-09 15:45:00,54.68,54.76,54.61,54.68,167545.0,44.8878,44.9535,44.8303,44.8878,167545.0
2015-09-09 15:50:00,54.68,54.71,54.57,54.6,163497.0,44.8878,44.9124,44.7975,44.8221,163497.0
2015-09-09 15:55:00,54.6,54.72,54.57,54.7,438866.0,44.8221,44.9206,44.7975,44.9042,438866.0
2015-09-10 09:30:00,54.34,54.93,54.33,54.86,208912.0,44.6087,45.093,44.6005,45.0356,208912.0
2015-09-10 09:35:00,54.85,55.02,54.72,54.99,185183.0,45.0274,45.1669,44.9206,45.1423,185183.0
2015-09-10 09:40:00,54.99,55.1,54.93,54.98,83220.0,45.1423,45.2326,45.093,45.1341,83220.0
2015-09-10 09:45:00,54.97,55.22,54.96,55.11,186127.0,45.1259,45.3311,45.1177,45.2408,186127.0
2015-09-10 09:50:00,55.11,55.2,55.03,55.1,80659.0,45.2408,45.3147,45.1751,45.2326,80659.0
2015-09-10 09:55:00,55.1,55.13,55.0,55.0,103361.0,45.2326,45.2572,45.1505,45.1505,103361.0
2015-09-10 10:00:00,55.0,55.16,55.0,55.09,139412.0,45.1505,45.2818,45.1505,45.2244,139412.0
2015-09-10 10:05:00,55.08,55.2,55.08,55.15,124452.0,45.2162,45.3147,45.2162,45.2736,124452.0
2015-09-10 10:10:00,55.16,55.16,54.96,54.98,88730.0,45.2818,45.2818,45.1177,45.1341,88730.0
2015-09-10 10:15:00,54.96,55.04,54.87,55.03,114356.0,45.1177,45.1833,45.0438,45.1751,114356.0
2015-09-10 10:20:00,55.02,55.13,54.95,55.01,101278.0,45.1669,45.2572,45.1094,45.1587,101278.0
2015-09-10 10:25:00,55.0,55.07,54.97,55.05,128405.0,45.1505,45.208,45.1259,45.1915,128405.0
2015-09-10 10:30:00,55.05,55.25,54.99,55.25,129581.0,45.1915,45.3557,45.1423,45.3557,129581.0
2015-09-10 10:35:00,55.25,55.47,55.25,55.43,201578.0,45.3557,45.5363,45.3557,45.5035,201578.0
2015-09-10 10:40:00,55.43,55.47,55.36,55.38,119503.0,45.5035,45.5363,45.446,45.4624,119503.0
2015-09-10 10:45:00,55.4,55.48,55.37,55.47,107111.0,45.4789,45.5445,45.4542,45.5363,107111.0
2015-09-10 10:50:00,55.47,55.6,55.47,55.51,202800.0,45.5363,45.643,45.5363,45.5692,202800.0
2015-09-10 10:55:00,55.51,55.54,55.45,55.51,127279.0,45.5692,45.5938,45.5199,45.5692,127279.0
2015-09-10 11:00:00,55.5,55.5,55.37,55.37,73747.0,45.561,45.561,45.4542,45.4542,73747.0
2015-09-10 11:05:00,55.37,55.39,55.25,55.27,87329.0,45.4542,45.4707,45.3557,45.3721,87329.0
2015-09-10 11:10:00,55.26,55.35,55.23,55.26,71596.0,45.3639,45.4378,45.3393,45.3639,71596.0
2015-09-10 11:15:00,55.26,55.28,55.21,55.24,162083.0,45.3639,45.3804,45.3229,45.3475,162083.0
2015-09-10 11:20:00,55.24,55.27,55.09,55.15,124301.0,45.3475,45.3721,45.2244,45.2736,124301.0
2015-09-10 11:25:00,55.15,55.24,55.14,55.23,119893.0,45.2736,45.3475,45.2654,45.3393,119893.0
2015-09-10 11:30:00,55.24,55.28,55.18,55.2,36415.0,45.3475,45.3804,45.2983,45.3147,36415.0
2015-09-10 11:35:00,55.2,55.33,55.2,55.31,66683.0,45.3147,45.4214,45.3147,45.405,66683.0
2015-09-10 11:40:00,55.31,55.4,55.27,55.38,40175.0,45.405,45.4789,45.3721,45.4624,40175.0
2015-09-10 11:45:00,55.37,55.37,55.18,55.18,93574.0,45.4542,45.4542,45.2983,45.2983,93574.0
2015-09-10 11:50:00,55.18,55.2,55.07,55.2,96722.0,45.2983,45.3147,45.208,45.3147,96722.0
2015-09-10 11:55:00,55.19,55.24,55.13,55.22,85690.0,45.3065,45.3475,45.2572,45.3311,85690.0
2015-09-10 12:00:00,55.22,55.28,55.19,55.28,61814.0,45.3311,45.3804,45.3065,45.3804,61814.0
2015-09-10 12:05:00,55.29,55.44,55.27,55.43,99945.0,45.3886,45.5117,45.3721,45.5035,99945.0
2015-09-10 12:10:00,55.43,55.44,55.37,55.4,97644.0,45.5035,45.5117,45.4542,45.4789,97644.0
2015-09-10 12:15:00,55.41,55.48,55.32,55.37,134027.0,45.4871,45.5445,45.4132,45.4542,134027.0
2015-09-10 12:20:00,55.37,55.41,55.3,55.35,52854.0,45.4542,45.4871,45.3968,45.4378,52854.0
2015-09-10 12:25:00,55.35,55.41,55.28,55.35,68679.0,45.4378,45.4871,45.3804,45.4378,68679.0
2015-09-10 12:30:00,55.34,55.41,55.29,55.37,68290.0,45.4296,45.4871,45.3886,45.4542,68290.0
2015-09-10 12:35:00,55.38,55.43,55.36,55.42,61086.0,45.4624,45.5035,45.446,45.4953,61086.0
2015-09-10 12:40:00,55.41,55.42,55.32,55.38,117754.0,45.4871,45.4953,45.4132,45.4624,117754.0
2015-09-10 12:45:00,55.38,55.48,55.35,55.45,63336.0,45.4624,45.5445,45.4378,45.5199,63336.0
2015-09-10 12:50:00,55.44,55.47,55.36,55.4,72318.0,45.5117,45.5363,45.446,45.4789,72318.0
2015-09-10 12:55:00,55.39,55.41,55.32,55.36,47016.0,45.4707,45.4871,45.4132,45.446,47016.0
2015-09-10 13:00:00,55.36,55.39,55.28,55.29,86090.0,45.446,45.4707,45.3804,45.3886,86090.0
2015-09-10 13:05:00,55.3,55.35,55.26,55.26,50481.0,45.3968,45.4378,45.3639,45.3639,50481.0
2015-09-10 13:10:00,55.26,55.33,55.25,55.26,57038.0,45.3639,45.4214,45.3557,45.3639,57038.0
2015-09-10 13:15:00,55.27,55.3,55.26,55.3,30206.0,45.3721,45.3968,45.3639,45.3968,30206.0
2015-09-10 13:20:00,55.3,55.37,55.25,55.35,60580.0,45.3968,45.4542,45.3557,45.4378,60580.0
2015-09-10 13:25:00,55.36,55.57,55.33,55.54,180138.0,45.446,45.6184,45.4214,45.5938,180138.0
2015-09-10 13:30:00,55.53,55.58,55.47,55.55,131701.0,45.5856,45.6266,45.5363,45.602,131701.0
2015-09-10 13:35:00,55.56,55.68,55.53,55.67,159321.0,45.6102,45.7087,45.5856,45.7005,159321.0
2015-09-10 13:40:00,55.66,55.69,55.62,55.65,139865.0,45.6923,45.7169,45.6595,45.6841,139865.0
2015-09-10 13:45:00,55.64,55.65,55.55,55.58,77022.0,45.6759,45.6841,45.602,45.6266,77022.0
2015-09-10 13:50:00,55.58,55.65,55.52,55.54,45085.0,45.6266,45.6841,45.5774,45.5938,45085.0
2015-09-10 13:55:00,55.53,55.6,55.52,55.59,32359.0,45.5856,45.643,45.5774,45.6348,32359.0
2015-09-10 14:00:00,55.6,55.63,55.48,55.54,66268.0,45.643,45.6677,45.5445,45.5938,66268.0
2015-09-10 14:05:00,55.54,55.57,55.49,55.5,52211.0,45.5938,45.6184,45.5527,45.561,52211.0
2015-09-10 14:10:00,55.5,55.56,55.5,55.52,52009.0,45.561,45.6102,45.561,45.5774,52009.0
2015-09-10 14:15:00,55.53,55.53,55.4,55.43,79792.0,45.5856,45.5856,45.4789,45.5035,79792.0
2015-09-10 14:20:00,55.43,55.56,55.42,55.54,86100.0,45.5035,45.6102,45.4953,45.5938,86100.0
2015-09-10 14:25:00,55.54,55.55,55.46,55.5,55671.0,45.5938,45.602,45.5281,45.561,55671.0
2015-09-10 14:30:00,55.49,55.57,55.49,55.53,52381.0,45.5527,45.6184,45.5527,45.5856,52381.0
2015-09-10 14:35:00,55.53,55.57,55.5,55.5,63808.0,45.5856,45.6184,45.561,45.561,63808.0
2015-09-10 14:40:00,55.51,55.58,55.5,55.53,49582.0,45.5692,45.6266,45.561,45.5856,49582.0
2015-09-10 14:45:00,55.52,55.56,55.49,55.5,93453.0,45.5774,45.6102,45.5527,45.561,93453.0
2015-09-10 14:50:00,55.5,55.53,55.43,55.48,71124.0,45.561,45.5856,45.5035,45.5445,71124.0
2015-09-10 14:55:00,55.48,55.48,55.35,55.4,106642.0,45.5445,45.5445,45.4378,45.4789,106642.0
2015-09-10 15:00:00,55.4,55.43,55.3,55.32,122194.0,45.4789,45.5035,45.3968,45.4132,122194.0
2015-09-10 15:05:00,55.32,55.38,55.29,55.33,56968.0,45.4132,45.4624,45.3886,45.4214,56968.0
2015-09-10 15:10:00,55.34,55.37,55.28,55.37,96195.0,45.4296,45.4542,45.3804,45.4542,96195.0
2015-09-10 15:15:00,55.37,55.48,55.28,55.29,164389.0,45.4542,45.5445,45.3804,45.3886,164389.0
2015-09-10 15:20:00,55.3,55.37,55.19,55.28,129860.0,45.3968,45.4542,45.3065,45.3804,129860.0
2015-09-10 15:25:00,55.27,55.34,55.2,55.26,127707.0,45.3721,45.4296,45.3147,45.3639,127707.0
2015-09-10 15:30:00,55.25,55.26,55.12,55.21,99556.0,45.3557,45.3639,45.249,45.3229,99556.0
2015-09-10 15:35:00,55.2,55.27,55.16,55.23,84224.0,45.3147,45.3721,45.2818,45.3393,84224.0
2015-09-10 15:40:00,55.22,55.22,55.12,55.19,89666.0,45.3311,45.3311,45.249,45.3065,89666.0
2015-09-10 15:45:00,55.18,55.26,55.1,55.23,116897.0,45.2983,45.3639,45.2326,45.3393,116897.0
2015-09-10 15:50:00,55.23,55.32,55.2,55.31,171075.0,45.3393,45.4132,45.3147,45.405,171075.0
2015-09-10 15:55:00,55.31,55.42,55.29,55.37,332666.0,45.405,45.4953,45.3886,45.4542,332666.0
2015-09-11 09:30:00,55.19,55.39,55.03,55.35,281838.0,45.3065,45.4707,45.1751,45.4378,281838.0
2015-09-11 09:35:00,55.34,55.62,55.33,55.57,175961.0,45.4296,45.6595,45.4214,45.6184,175961.0
2015-09-11 09:40:00,55.57,55.61,55.41,55.53,194397.0,45.6184,45.6513,45.4871,45.5856,194397.0
2015-09-11 09:45:00,55.54,55.55,55.43,55.48,99124.0,45.5938,45.602,45.5035,45.5445,99124.0
2015-09-11 09:50:00,55.48,55.52,55.4,55.46,72363.0,45.5445,45.5774,45.4789,45.5281,72363.0
2015-09-11 09:55:00,55.46,55.54,55.34,55.34,105872.0,45.5281,45.5938,45.4296,45.4296,105872.0
2015-09-11 10:00:00,55.35,55.4,55.24,55.36,83504.0,45.4378,45.4789,45.3475,45.446,83504.0
2015-09-11 10:05:00,55.35,55.43,55.31,55.42,57797.0,45.4378,45.5035,45.405,45.4953,57797.0
2015-09-11 10:10:00,55.41,55.43,55.33,55.37,48599.0,45.4871,45.5035,45.4214,45.4542,48599.0
2015-09-11 10:15:00,55.38,55.52,55.33,55.51,149263.0,45.4624,45.5774,45.4214,45.5692,149263.0
2015-09-11 10:20:00,55.52,55.59,55.49,55.59,80715.0,45.5774,45.6348,45.5527,45.6348,80715.0
2015-09-11 10:25:00,55.6,55.76,55.6,55.69,158118.0,45.643,45.7744,45.643,45.7169,158118.0
2015-09-11 10:30:00,55.68,55.69,55.6,55.66,46539.0,45.7087,45.7169,45.643,45.6923,46539.0
2015-09-11 10:35:00,55.66,55.69,55.57,55.69,111693.0,45.6923,45.7169,45.6184,45.7169,111693.0
2015-09-11 10:40:00,55.7,55.77,55.64,55.77,110688.0,45.7251,45.7826,45.6759,45.7826,110688.0
2015-09-11 10:45:00,55.77,55.8,55.69,55.7,49066.0,45.7826,45.8072,45.7169,45.7251,49066.0
2015-09-11 10:50:00,55.7,55.7,55.59,55.59,62050.0,45.7251,45.7251,45.6348,45.6348,62050.0
2015-09-11 10:55:00,55.59,55.65,55.54,55.61,110853.0,45.6348,45.6841,45.5938,45.6513,110853.0
2015-09-11 11:00:00,55.62,55.69,55.6,55.66,95280.0,45.6595,45.7169,45.643,45.6923,95280.0
2015-09-11 11:05:00,55.66,55.77,55.65,55.66,100725.0,45.6923,45.7826,45.6841,45.6923,100725.0
2015-09-11 11:10:00,55.66,55.67,55.61,55.65,31467.0,45.6923,45.7005,45.6513,45.6841,31467.0
2015-09-11 11:15:00,55.65,55.74,55.59,55.74,36192.0,45.6841,45.758,45.6348,45.758,36192.0
2015-09-11 11:20:00,55.74,55.77,55.68,55.75,39310.0,45.758,45.7826,45.7087,45.7662,39310.0
2015-09-11 11:25:00,55.75,55.84,55.73,55.83,57835.0,45.7662,45.8401,45.7498,45.8319,57835.0
2015-09-11 11:30:00,55.84,55.87,55.75,55.77,85877.0,45.8401,45.8647,45.7662,45.7826,85877.0
2015-09-11 11:35:00,55.77,55.88,55.75,55.86,74359.0,45.7826,45.8729,45.7662,45.8565,74359.0
2015-09-11 11:40:00,55.87,55.89,55.79,55.8,36478.0,45.8647,45.8811,45.799,45.8072,36478.0
2015-09-11 11:45:00,55.8,55.8,55.68,55.68,45050.0,45.8072,45.8072,45.7087,45.7087,45050.0
2015-09-11 11:50:00,55.67,55.82,55.67,55.78,55709.0,45.7005,45.8236,45.7005,45.7908,55709.0
2015-09-11 11:55:00,55.78,55.86,55.76,55.8,49177.0,45.7908,45.8565,45.7744,45.8072,49177.0
2015-09-11 12:00:00,55.79,55.96,55.78,55.93,124227.0,45.799,45.9386,45.7908,45.9139,124227.0
2015-09-11 12:05:00,55.94,55.95,55.83,55.83,55596.0,45.9222,45.9304,45.8319,45.8319,55596.0
2015-09-11 12:10:00,55.84,55.93,55.84,55.92,66327.0,45.8401,45.9139,45.8401,45.9057,66327.0
2015-09-11 12:15:00,55.93,55.95,55.85,55.87,24696.0,45.9139,45.9304,45.8483,45.8647,24696.0
2015-09-11 12:20:00,55.87,55.9,55.87,55.88,43991.0,45.8647,45.8893,45.8647,45.8729,43991.0
2015-09-11 12:25:00,55.88,55.9,55.85,55.89,33531.0,45.8729,45.8893,45.8483,45.8811,33531.0
2015-09-11 12:30:00,55.89,55.94,55.88,55.91,38487.0,45.8811,45.9222,45.8729,45.8975,38487.0
2015-09-11 12:35:00,55.92,55.94,55.85,55.86,23993.0,45.9057,45.9222,45.8483,45.8565,23993.0
2015-09-11 12:40:00,55.86,55.92,55.85,55.92,24571.0,45.8565,45.9057,45.8483,45.9057,24571.0
2015-09-11 12:45:00,55.92,55.98,55.9,55.97,72126.0,45.9057,45.955,45.8893,45.9468,72126.0
2015-09-11 12:50:00,55.97,56.0,55.96,55.97,53959.0,45.9468,45.9714,45.9386,45.9468,53959.0
2015-09-11 12:55:00,55.97,55.99,55.97,55.97,39020.0,45.9468,45.9632,45.9468,45.9468,39020.0
2015-09-11 13:00:00,55.98,56.03,55.97,56.02,109990.0,45.955,45.996,45.9468,45.9878,109990.0
2015-09-11 13:05:00,56.02,56.07,56.01,56.03,134829.0,45.9878,46.0289,45.9796,45.996,134829.0
2015-09-11 13:10:00,56.02,56.07,56.01,56.03,84091.0,45.9878,46.0289,45.9796,45.996,84091.0
2015-09-11 13:15:00,56.02,56.05,56.0,56.0,38193.0,45.9878,46.0125,45.9714,45.9714,38193.0
2015-09-11 13:20:00,56.0,56.02,55.94,55.94,99544.0,45.9714,45.9878,45.9222,45.9222,99544.0
2015-09-11 13:25:00,55.93,55.98,55.92,55.95,73019.0,45.9139,45.955,45.9057,45.9304,73019.0
2015-09-11 13:30:00,55.95,56.0,55.95,55.95,99300.0,45.9304,45.9714,45.9304,45.9304,99300.0
2015-09-11 13:35:00,55.96,55.98,55.94,55.97,99157.0,45.9386,45.955,45.9222,45.9468,99157.0
2015-09-11 13:40:00,55.97,56.0,55.95,55.99,26301.0,45.9468,45.9714,45.9304,45.9632,26301.0
2015-09-11 13:45:00,55.99,56.02,55.96,55.99,41466.0,45.9632,45.9878,45.9386,45.9632,41466.0
2015-09-11 13:50:00,56.0,56.04,55.96,56.04,39294.0,45.9714,46.0042,45.9386,46.0042,39294.0
2015-09-11 13:55:00,56.03,56.07,56.0,56.03,45112.0,45.996,46.0289,45.9714,45.996,45112.0
2015-09-11 14:00:00,56.02,56.03,55.97,55.98,68104.0,45.9878,45.996,45.9468,45.955,68104.0
2015-09-11 14:05:00,55.98,56.02,55.97,56.0,35361.0,45.955,45.9878,45.9468,45.9714,35361.0
2015-09-11 14:10:00,56.0,56.04,55.98,56.01,37890.0,45.9714,46.0042,45.955,45.9796,37890.0
2015-09-11 14:15:00,56.0,56.07,55.99,56.07,37948.0,45.9714,46.0289,45.9632,46.0289,37948.0
2015-09-11 14:20:00,56.07,56.17,56.06,56.17,86154.0,46.0289,46.111,46.0207,46.111,86154.0
2015-09-11 14:25:00,56.17,56.19,56.15,56.18,64532.0,46.111,46.1274,46.0946,46.1192,64532.0
2015-09-11 14:30:00,56.18,56.33,56.18,56.32,173661.0,46.1192,46.2423,46.1192,46.2341,173661.0
2015-09-11 14:35:00,56.32,56.4,56.31,56.39,120529.0,46.2341,46.2998,46.2259,46.2916,120529.0
2015-09-11 14:40:00,56.4,56.44,56.35,56.37,146531.0,46.2998,46.3326,46.2587,46.2752,146531.0
2015-09-11 14:45:00,56.37,56.42,56.32,56.4,106150.0,46.2752,46.3162,46.2341,46.2998,106150.0
2015-09-11 14:50:00,56.4,56.42,56.33,56.39,57039.0,46.2998,46.3162,46.2423,46.2916,57039.0
2015-09-11 14:55:00,56.39,56.41,56.35,56.4,82860.0,46.2916,46.308,46.2587,46.2998,82860.0
2015-09-11 15:00:00,56.39,56.48,56.39,56.43,113468.0,46.2916,46.3655,46.2916,46.3244,113468.0
2015-09-11 15:05:00,56.43,56.49,56.35,56.35,130272.0,46.3244,46.3737,46.2587,46.2587,130272.0
2015-09-11 15:10:00,56.35,56.4,56.34,56.38,87427.0,46.2587,46.2998,46.2505,46.2834,87427.0
2015-09-11 15:15:00,56.38,56.42,56.32,56.33,127636.0,46.2834,46.3162,46.2341,46.2423,127636.0
2015-09-11 15:20:00,56.32,56.35,56.21,56.23,112803.0,46.2341,46.2587,46.1438,46.1602,112803.0
2015-09-11 15:25:00,56.23,56.34,56.23,56.32,111873.0,46.1602,46.2505,46.1602,46.2341,111873.0
2015-09-11 15:30:00,56.32,56.32,56.25,56.27,126805.0,46.2341,46.2341,46.1766,46.1931,126805.0
2015-09-11 15:35:00,56.26,56.37,56.26,56.35,118917.0,46.1849,46.2752,46.1849,46.2587,118917.0
2015-09-11 15:40:00,56.35,56.37,56.3,56.36,126229.0,46.2587,46.2752,46.2177,46.2669,126229.0
2015-09-11 15:45:00,56.36,56.41,56.36,56.38,232622.0,46.2669,46.308,46.2669,46.2834,232622.0
2015-09-11 15:50:00,56.38,56.47,56.37,56.44,184689.0,46.2834,46.3572,46.2752,46.3326,184689.0
2015-09-11 15:55:00,56.45,56.54,56.44,56.53,449949.0,46.3408,46.4147,46.3326,46.4065,449949.0
2015-09-14 09:30:00,56.54,56.66,56.5,56.6,296262.0,46.4147,46.5132,46.3819,46.464,296262.0
2015-09-14 09:35:00,56.61,56.76,56.61,56.75,156804.0,46.4722,46.5953,46.4722,46.5871,156804.0
2015-09-14 09:40:00,56.75,56.91,56.73,56.86,179348.0,46.5871,46.7184,46.5707,46.6774,179348.0
2015-09-14 09:45:00,56.86,56.87,56.51,56.52,117361.0,46.6774,46.6856,46.3901,46.3983,117361.0
2015-09-14 09:50:00,56.52,56.78,56.46,56.7,123551.0,46.3983,46.6117,46.349,46.5461,123551.0
2015-09-14 09:55:00,56.71,56.72,56.43,56.45,97200.0,46.5543,46.5625,46.3244,46.3408,97200.0
2015-09-14 10:00:00,56.44,56.52,56.39,56.48,100340.0,46.3326,46.3983,46.2916,46.3655,100340.0
2015-09-14 10:05:00,56.49,56.5,56.41,56.42,48324.0,46.3737,46.3819,46.308,46.3162,48324.0
2015-09-14 10:10:00,56.43,56.53,56.42,56.49,48625.0,46.3244,46.4065,46.3162,46.3737,48625.0
2015-09-14 10:15:00,56.51,56.52,56.42,56.45,59696.0,46.3901,46.3983,46.3162,46.3408,59696.0
2015-09-14 10:20:00,56.46,56.47,56.37,56.46,58793.0,46.349,46.3572,46.2752,46.349,58793.0
2015-09-14 10:25:00,56.46,56.47,56.34,56.38,80813.0,46.349,46.3572,46.2505,46.2834,80813.0
2015-09-14 10:30:00,56.38,56.46,56.37,56.43,45757.0,46.2834,46.349,46.2752,46.3244,45757.0
2015-09-14 10:35:00,56.44,56.5,56.37,56.47,55538.0,46.3326,46.3819,46.2752,46.3572,55538.0
2015-09-14 10:40:00,56.48,56.5,56.42,56.48,36148.0,46.3655,46.3819,46.3162,46.3655,36148.0
2015-09-14 10:45:00,56.47,56.52,56.43,56.52,57739.0,46.3572,46.3983,46.3244,46.3983,57739.0
2015-09-14 10:50:00,56.51,56.52,56.39,56.41,54681.0,46.3901,46.3983,46.2916,46.308,54681.0
2015-09-14 10:55:00,56.39,56.42,56.35,56.42,52886.0,46.2916,46.3162,46.2587,46.3162,52886.0
2015-09-14 11:00:00,56.42,56.45,56.39,56.43,34830.0,46.3162,46.3408,46.2916,46.3244,34830.0
2015-09-14 11:05:00,56.44,56.45,56.38,56.39,42157.0,46.3326,46.3408,46.2834,46.2916,42157.0
2015-09-14 11:10:00,56.4,56.42,56.34,56.39,45751.0,46.2998,46.3162,46.2505,46.2916,45751.0
2015-09-14 11:15:00,56.38,56.41,56.35,56.36,54553.0,46.2834,46.308,46.2587,46.2669,54553.0
2015-09-14 11:20:00,56.36,56.4,56.25,56.3,52572.0,46.2669,46.2998,46.1766,46.2177,52572.0
2015-09-14 11:25:00,56.3,56.33,56.25,56.27,44333.0,46.2177,46.2423,46.1766,46.1931,44333.0
2015-09-14 11:30:00,56.26,56.26,56.2,56.23,38142.0,46.1849,46.1849,46.1356,46.1602,38142.0
2015-09-14 11:35:00,56.23,56.33,56.2,56.3,54077.0,46.1602,46.2423,46.1356,46.2177,54077.0
2015-09-14 11:40:00,56.29,56.39,56.29,56.32,45969.0,46.2095,46.2916,46.2095,46.2341,45969.0
2015-09-14 11:45:00,56.32,56.33,56.26,56.28,53129.0,46.2341,46.2423,46.1849,46.2013,53129.0
2015-09-14 11:50:00,56.27,56.34,56.23,56.33,44027.0,46.1931,46.2505,46.1602,46.2423,44027.0
2015-09-14 11:55:00,56.33,56.38,56.31,56.31,32777.0,46.2423,46.2834,46.2259,46.2259,32777.0
2015-09-14 12:00:00,56.32,56.35,56.24,56.27,33569.0,46.2341,46.2587,46.1684,46.1931,33569.0
2015-09-14 12:05:00,56.26,56.31,56.24,56.27,32448.0,46.1849,46.2259,46.1684,46.1931,32448.0
2015-09-14 12:10:00,56.28,56.28,56.17,56.2,52182.0,46.2013,46.2013,46.111,46.1356,52182.0
2015-09-14 12:15:00,56.2,56.22,56.19,56.21,27898.0,46.1356,46.152,46.1274,46.1438,27898.0
2015-09-14 12:20:00,56.22,56.25,56.19,56.25,45335.0,46.152,46.1766,46.1274,46.1766,45335.0
2015-09-14 12:25:00,56.26,56.27,56.19,56.21,35833.0,46.1849,46.1931,46.1274,46.1438,35833.0
2015-09-14 12:30:00,56.21,56.27,56.15,56.25,46672.0,46.1438,46.1931,46.0946,46.1766,46672.0
2015-09-14 12:35:00,56.26,56.28,56.16,56.16,31639.0,46.1849,46.2013,46.1028,46.1028,31639.0
2015-09-14 12:40:00,56.17,56.2,56.11,56.12,36405.0,46.111,46.1356,46.0617,46.0699,36405.0
2015-09-14 12:45:00,56.13,56.17,56.11,56.16,44255.0,46.0781,46.111,46.0617,46.1028,44255.0
2015-09-14 12:50:00,56.15,56.18,56.09,56.14,30029.0,46.0946,46.1192,46.0453,46.0863,30029.0
2015-09-14 12:55:00,56.14,56.2,56.12,56.15,30802.0,46.0863,46.1356,46.0699,46.0946,30802.0
2015-09-14 13:00:00,56.14,56.17,56.1,56.12,29534.0,46.0863,46.111,46.0535,46.0699,29534.0
2015-09-14 13:05:00,56.12,56.15,56.05,56.06,63012.0,46.0699,46.0946,46.0125,46.0207,63012.0
2015-09-14 13:10:00,56.06,56.13,56.05,56.08,34883.0,46.0207,46.0781,46.0125,46.0371,34883.0
2015-09-14 13:15:00,56.07,56.12,56.06,56.12,34556.0,46.0289,46.0699,46.0207,46.0699,34556.0
2015-09-14 13:20:00,56.12,56.14,56.09,56.11,31368.0,46.0699,46.0863,46.0453,46.0617,31368.0
2015-09-14 13:25:00,56.11,56.11,56.06,56.07,26959.0,46.0617,46.0617,46.0207,46.0289,26959.0
2015-09-14 13:30:00,56.07,56.13,56.06,56.11,28885.0,46.0289,46.0781,46.0207,46.0617,28885.0
2015-09-14 13:35:00,56.11,56.19,56.1,56.19,34854.0,46.0617,46.1274,46.0535,46.1274,34854.0
2015-09-14 13:40:00,56.19,56.29,56.18,56.29,42631.0,46.1274,46.2095,46.1192,46.2095,42631.0
2015-09-14 13:45:00,56.29,56.33,56.28,56.33,58559.0,46.2095,46.2423,46.2013,46.2423,58559.0
2015-09-14 13:50:00,56.32,56.33,56.26,56.3,39612.0,46.2341,46.2423,46.1849,46.2177,39612.0
2015-09-14 13:55:00,56.3,56.38,56.28,56.37,31100.0,46.2177,46.2834,46.2013,46.2752,31100.0
2015-09-14 14:00:00,56.37,56.4,56.33,56.34,58701.0,46.2752,46.2998,46.2423,46.2505,58701.0
2015-09-14 14:05:00,56.33,56.35,56.28,56.3,43974.0,46.2423,46.2587,46.2013,46.2177,43974.0
2015-09-14 14:10:00,56.29,56.3,56.25,56.3,27199.0,46.2095,46.2177,46.1766,46.2177,27199.0
2015-09-14 14:15:00,56.3,56.37,56.29,56.36,47759.0,46.2177,46.2752,46.2095,46.2669,47759.0
2015-09-14 14:20:00,56.37,56.39,56.28,56.29,41290.0,46.2752,46.2916,46.2013,46.2095,41290.0
2015-09-14 14:25:00,56.29,56.35,56.28,56.29,48498.0,46.2095,46.2587,46.2013,46.2095,48498.0
2015-09-14 14:30:00,56.29,56.3,56.26,56.28,32828.0,46.2095,46.2177,46.1849,46.2013,32828.0
2015-09-14 14:35:00,56.27,56.33,56.27,56.33,28960.0,46.1931,46.2423,46.1931,46.2423,28960.0
2015-09-14 14:40:00,56.32,56.32,56.26,56.26,57227.0,46.2341,46.2341,46.1849,46.1849,57227.0
2015-09-14 14:45:00,56.27,56.3,56.24,56.25,45081.0,46.1931,46.2177,46.1684,46.1766,45081.0
2015-09-14 14:50:00,56.25,56.25,56.2,56.25,54272.0,46.1766,46.1766,46.1356,46.1766,54272.0
2015-09-14 14:55:00,56.25,56.33,56.22,56.22,55308.0,46.1766,46.2423,46.152,46.152,55308.0
2015-09-14 15:00:00,56.22,56.25,56.2,56.21,52002.0,46.152,46.1766,46.1356,46.1438,52002.0
2015-09-14 15:05:00,56.21,56.21,56.16,56.18,65427.0,46.1438,46.1438,46.1028,46.1192,65427.0
2015-09-14 15:10:00,56.19,56.3,56.18,56.3,58112.0,46.1274,46.2177,46.1192,46.2177,58112.0
2015-09-14 15:15:00,56.3,56.34,56.25,56.28,68762.0,46.2177,46.2505,46.1766,46.2013,68762.0
2015-09-14 15:20:00,56.28,56.32,56.23,56.25,57731.0,46.2013,46.2341,46.1602,46.1766,57731.0
2015-09-14 15:25:00,56.26,56.28,56.22,56.25,57589.0,46.1849,46.2013,46.152,46.1766,57589.0
2015-09-14 15:30:00,56.25,56.28,56.21,56.21,64398.0,46.1766,46.2013,46.1438,46.1438,64398.0
2015-09-14 15:35:00,56.22,56.22,56.14,56.16,74191.0,46.152,46.152,46.0863,46.1028,74191.0
2015-09-14 15:40:00,56.17,56.22,56.15,56.2,59166.0,46.111,46.152,46.0946,46.1356,59166.0
2015-09-14 15:45:00,56.21,56.24,56.16,56.16,68610.0,46.1438,46.1684,46.1028,46.1028,68610.0
2015-09-14 15:50:00,56.17,56.25,56.16,56.19,120416.0,46.111,46.1766,46.1028,46.1274,120416.0
2015-09-14 15:55:00,56.19,56.31,56.17,56.29,210455.0,46.1274,46.2259,46.111,46.2095,210455.0
2015-09-15 09:30:00,56.43,56.82,56.39,56.81,208939.0,46.3244,46.6446,46.2916,46.6364,208939.0
2015-09-15 09:35:00,56.77,56.8,56.48,56.48,136558.0,46.6035,46.6281,46.3655,46.3655,136558.0
2015-09-15 09:40:00,56.47,56.47,56.16,56.23,124583.0,46.3572,46.3572,46.1028,46.1602,124583.0
2015-09-15 09:45:00,56.23,56.27,56.11,56.16,98708.0,46.1602,46.1931,46.0617,46.1028,98708.0
2015-09-15 09:50:00,56.17,56.27,56.15,56.22,73089.0,46.111,46.1931,46.0946,46.152,73089.0
2015-09-15 09:55:00,56.22,56.27,56.17,56.17,40513.0,46.152,46.1931,46.111,46.111,40513.0
2015-09-15 10:00:00,56.16,56.3,56.13,56.26,70037.0,46.1028,46.2177,46.0781,46.1849,70037.0
2015-09-15 10:05:00,56.26,56.4,56.25,56.38,83252.0,46.1849,46.2998,46.1766,46.2834,83252.0
2015-09-15 10:10:00,56.39,56.44,56.33,56.37,45369.0,46.2916,46.3326,46.2423,46.2752,45369.0
2015-09-15 10:15:00,56.38,56.43,56.36,56.42,38273.0,46.2834,46.3244,46.2669,46.3162,38273.0
2015-09-15 10:20:00,56.42,56.52,56.38,56.48,76245.0,46.3162,46.3983,46.2834,46.3655,76245.0
2015-09-15 10:25:00,56.48,56.53,56.43,56.44,63714.0,46.3655,46.4065,46.3244,46.3326,63714.0
2015-09-15 10:30:00,56.44,56.6,56.44,56.57,63532.0,46.3326,46.464,46.3326,46.4393,63532.0
2015-09-15 10:35:00,56.57,56.61,56.48,56.48,148989.0,46.4393,46.4722,46.3655,46.3655,148989.0
2015-09-15 10:40:00,56.49,56.61,56.49,56.6,69388.0,46.3737,46.4722,46.3737,46.464,69388.0
2015-09-15 10:45:00,56.61,56.71,56.59,56.6,65065.0,46.4722,46.5543,46.4558,46.464,65065.0
2015-09-15 10:50:00,56.6,56.66,56.53,56.56,71547.0,46.464,46.5132,46.4065,46.4311,71547.0
2015-09-15 10:55:00,56.56,56.67,56.55,56.66,69860.0,46.4311,46.5214,46.4229,46.5132,69860.0
2015-09-15 11:00:00,56.65,56.7,56.6,56.65,90844.0,46.505,46.5461,46.464,46.505,90844.0
2015-09-15 11:05:00,56.65,56.71,56.61,56.66,47851.0,46.505,46.5543,46.4722,46.5132,47851.0
2015-09-15 11:10:00,56.66,56.72,56.65,56.71,40653.0,46.5132,46.5625,46.505,46.5543,40653.0
2015-09-15 11:15:00,56.71,56.73,56.59,56.59,44020.0,46.5543,46.5707,46.4558,46.4558,44020.0
2015-09-15 11:20:00,56.6,56.64,56.58,56.63,43965.0,46.464,46.4968,46.4475,46.4886,43965.0
2015-09-15 11:25:00,56.63,56.69,56.6,56.61,32764.0,46.4886,46.5378,46.464,46.4722,32764.0
2015-09-15 11:30:00,56.61,56.65,56.58,56.6,32925.0,46.4722,46.505,46.4475,46.464,32925.0
2015-09-15 11:35:00,56.6,56.66,56.6,56.62,26330.0,46.464,46.5132,46.464,46.4804,26330.0
2015-09-15 11:40:00,56.62,56.72,56.6,56.68,56706.0,46.4804,46.5625,46.464,46.5296,56706.0
2015-09-15 11:45:00,56.69,56.75,56.68,56.72,45608.0,46.5378,46.5871,46.5296,46.5625,45608.0
2015-09-15 11:50:00,56.73,56.75,56.67,56.71,67460.0,46.5707,46.5871,46.5214,46.5543,67460.0
2015-09-15 11:55:00,56.71,56.77,56.7,56.76,67610.0,46.5543,46.6035,46.5461,46.5953,67610.0
2015-09-15 12:00:00,56.75,56.8,56.72,56.73,62176.0,46.5871,46.6281,46.5625,46.5707,62176.0
2015-09-15 12:05:00,56.73,56.76,56.7,56.73,28935.0,46.5707,46.5953,46.5461,46.5707,28935.0
2015-09-15 12:10:00,56.73,56.85,56.71,56.8,178975.0,46.5707,46.6692,46.5543,46.6281,178975.0
2015-09-15 12:15:00,56.8,56.83,56.71,56.72,33276.0,46.6281,46.6528,46.5543,46.5625,33276.0
2015-09-15 12:20:00,56.72,56.73,56.69,56.71,33897.0,46.5625,46.5707,46.5378,46.5543,33897.0
2015-09-15 12:25:00,56.7,56.78,56.68,56.78,50260.0,46.5461,46.6117,46.5296,46.6117,50260.0
2015-09-15 12:30:00,56.78,56.84,56.75,56.83,38456.0,46.6117,46.661,46.5871,46.6528,38456.0
2015-09-15 12:35:00,56.83,56.84,56.79,56.82,66383.0,46.6528,46.661,46.6199,46.6446,66383.0
2015-09-15 12:40:00,56.82,56.83,56.8,56.81,60870.0,46.6446,46.6528,46.6281,46.6364,60870.0
2015-09-15 12:45:00,56.8,56.82,56.8,56.81,55717.0,46.6281,46.6446,46.6281,46.6364,55717.0
2015-09-15 12:50:00,56.81,56.85,56.8,56.83,39693.0,46.6364,46.6692,46.6281,46.6528,39693.0
2015-09-15 12:55:00,56.83,56.86,56.8,56.84,34636.0,46.6528,46.6774,46.6281,46.661,34636.0
2015-09-15 13:00:00,56.83,56.84,56.79,56.83,41074.0,46.6528,46.661,46.6199,46.6528,41074.0
2015-09-15 13:05:00,56.84,56.85,56.82,56.85,31261.0,46.661,46.6692,46.6446,46.6692,31261.0
2015-09-15 13:10:00,56.85,56.88,56.81,56.88,41892.0,46.6692,46.6938,46.6364,46.6938,41892.0
2015-09-15 13:15:00,56.88,56.97,56.87,56.97,48077.0,46.6938,46.7677,46.6856,46.7677,48077.0
2015-09-15 13:20:00,56.97,56.99,56.95,56.96,41413.0,46.7677,46.7841,46.7513,46.7595,41413.0
2015-09-15 13:25:00,56.97,57.03,56.96,56.99,110669.0,46.7677,46.817,46.7595,46.7841,110669.0
2015-09-15 13:30:00,56.99,57.18,56.99,57.12,182064.0,46.7841,46.9401,46.7841,46.8908,182064.0
2015-09-15 13:35:00,57.12,57.13,57.07,57.13,41264.0,46.8908,46.8991,46.8498,46.8991,41264.0
2015-09-15 13:40:00,57.13,57.16,57.12,57.13,43621.0,46.8991,46.9237,46.8908,46.8991,43621.0
2015-09-15 13:45:00,57.14,57.14,57.11,57.12,48208.0,46.9073,46.9073,46.8826,46.8908,48208.0
2015-09-15 13:50:00,57.11,57.15,57.11,57.12,79706.0,46.8826,46.9155,46.8826,46.8908,79706.0
2015-09-15 13:55:00,57.12,57.12,57.08,57.11,69411.0,46.8908,46.8908,46.858,46.8826,69411.0
2015-09-15 14:00:00,57.11,57.12,57.09,57.11,49981.0,46.8826,46.8908,46.8662,46.8826,49981.0
2015-09-15 14:05:00,57.1,57.16,57.1,57.15,59535.0,46.8744,46.9237,46.8744,46.9155,59535.0
2015-09-15 14:10:00,57.15,57.19,57.12,57.13,80417.0,46.9155,46.9483,46.8908,46.8991,80417.0
2015-09-15 14:15:00,57.13,57.16,57.07,57.09,125379.0,46.8991,46.9237,46.8498,46.8662,125379.0
2015-09-15 14:20:00,57.09,57.13,57.01,57.05,53485.0,46.8662,46.8991,46.8005,46.8334,53485.0
2015-09-15 14:25:00,57.04,57.09,57.02,57.09,40800.0,46.8252,46.8662,46.8087,46.8662,40800.0
2015-09-15 14:30:00,57.09,57.15,57.08,57.11,41420.0,46.8662,46.9155,46.858,46.8826,41420.0
2015-09-15 14:35:00,57.1,57.15,57.1,57.11,32006.0,46.8744,46.9155,46.8744,46.8826,32006.0
2015-09-15 14:40:00,57.11,57.14,57.08,57.08,28910.0,46.8826,46.9073,46.858,46.858,28910.0
2015-09-15 14:45:00,57.08,57.2,57.07,57.15,103530.0,46.858,46.9565,46.8498,46.9155,103530.0
2015-09-15 14:50:00,57.15,57.21,57.13,57.16,113259.0,46.9155,46.9647,46.8991,46.9237,113259.0
2015-09-15 14:55:00,57.16,57.2,57.13,57.16,59804.0,46.9237,46.9565,46.8991,46.9237,59804.0
2015-09-15 15:00:00,57.16,57.2,57.14,57.16,49264.0,46.9237,46.9565,46.9073,46.9237,49264.0
2015-09-15 15:05:00,57.16,57.18,57.12,57.15,85617.0,46.9237,46.9401,46.8908,46.9155,85617.0
2015-09-15 15:10:00,57.15,57.18,57.13,57.15,53495.0,46.9155,46.9401,46.8991,46.9155,53495.0
2015-09-15 15:15:00,57.16,57.16,57.09,57.12,57235.0,46.9237,46.9237,46.8662,46.8908,57235.0
2015-09-15 15:20:00,57.11,57.13,57.06,57.11,83092.0,46.8826,46.8991,46.8416,46.8826,83092.0
2015-09-15 15:25:00,57.11,57.15,57.1,57.14,51903.0,46.8826,46.9155,46.8744,46.9073,51903.0
2015-09-15 15:30:00,57.14,57.15,57.08,57.12,66148.0,46.9073,46.9155,46.858,46.8908,66148.0
2015-09-15 15:35:00,57.12,57.14,57.04,57.05,113213.0,46.8908,46.9073,46.8252,46.8334,113213.0
2015-09-15 15:40:00,57.05,57.09,57.0,57.09,160337.0,46.8334,46.8662,46.7923,46.8662,160337.0
2015-09-15 15:45:00,57.07,57.09,56.96,56.99,192425.0,46.8498,46.8662,46.7595,46.7841,192425.0
2015-09-15 15:50:00,56.99,57.01,56.9,56.92,240066.0,46.7841,46.8005,46.7102,46.7267,240066.0
2015-09-15 15:55:00,56.92,56.98,56.9,56.92,355462.0,46.7267,46.7759,46.7102,46.7267,355462.0
2015-09-16 09:30:00,56.79,56.88,56.58,56.73,187006.0,46.6199,46.6938,46.4475,46.5707,187006.0
2015-09-16 09:35:00,56.7,56.72,56.55,56.57,134076.0,46.5461,46.5625,46.4229,46.4393,134076.0
2015-09-16 09:40:00,56.57,56.63,56.22,56.24,144848.0,46.4393,46.4886,46.152,46.1684,144848.0
2015-09-16 09:45:00,56.23,56.37,56.21,56.35,68911.0,46.1602,46.2752,46.1438,46.2587,68911.0
2015-09-16 09:50:00,56.35,56.49,56.26,56.42,100312.0,46.2587,46.3737,46.1849,46.3162,100312.0
2015-09-16 09:55:00,56.42,56.56,56.37,56.47,90133.0,46.3162,46.4311,46.2752,46.3572,90133.0
2015-09-16 10:00:00,56.47,56.53,56.39,56.45,125855.0,46.3572,46.4065,46.2916,46.3408,125855.0
2015-09-16 10:05:00,56.44,56.6,56.42,56.58,76884.0,46.3326,46.464,46.3162,46.4475,76884.0
2015-09-16 10:10:00,56.57,56.61,56.53,56.59,47821.0,46.4393,46.4722,46.4065,46.4558,47821.0
2015-09-16 10:15:00,56.59,56.74,56.58,56.73,108264.0,46.4558,46.5789,46.4475,46.5707,108264.0
2015-09-16 10:20:00,56.73,56.79,56.72,56.76,161090.0,46.5707,46.6199,46.5625,46.5953,161090.0
2015-09-16 10:25:00,56.77,56.77,56.63,56.63,69224.0,46.6035,46.6035,46.4886,46.4886,69224.0
2015-09-16 10:30:00,56.63,56.73,56.62,56.71,62320.0,46.4886,46.5707,46.4804,46.5543,62320.0
2015-09-16 10:35:00,56.71,56.72,56.57,56.61,82089.0,46.5543,46.5625,46.4393,46.4722,82089.0
2015-09-16 10:40:00,56.6,56.61,56.53,56.54,64154.0,46.464,46.4722,46.4065,46.4147,64154.0
2015-09-16 10:45:00,56.54,56.6,56.53,56.54,45221.0,46.4147,46.464,46.4065,46.4147,45221.0
2015-09-16 10:50:00,56.55,56.56,56.48,56.53,53152.0,46.4229,46.4311,46.3655,46.4065,53152.0
2015-09-16 10:55:00,56.53,56.58,56.52,56.52,44365.0,46.4065,46.4475,46.3983,46.3983,44365.0
2015-09-16 11:00:00,56.53,56.54,56.45,56.5,75858.0,46.4065,46.4147,46.3408,46.3819,75858.0
2015-09-16 11:05:00,56.51,56.64,56.51,56.63,62518.0,46.3901,46.4968,46.3901,46.4886,62518.0
2015-09-16 11:10:00,56.64,56.77,56.63,56.76,88135.0,46.4968,46.6035,46.4886,46.5953,88135.0
2015-09-16 11:15:00,56.76,56.76,56.69,56.7,68731.0,46.5953,46.5953,46.5378,46.5461,68731.0
2015-09-16 11:20:00,56.7,56.8,56.69,56.76,80026.0,46.5461,46.6281,46.5378,46.5953,80026.0
2015-09-16 11:25:00,56.76,56.87,56.74,56.84,62257.0,46.5953,46.6856,46.5789,46.661,62257.0
2015-09-16 11:30:00,56.85,56.9,56.81,56.81,55473.0,46.6692,46.7102,46.6364,46.6364,55473.0
2015-09-16 11:35:00,56.83,56.83,56.76,56.76,26991.0,46.6528,46.6528,46.5953,46.5953,26991.0
2015-09-16 11:40:00,56.76,56.78,56.73,56.75,53559.0,46.5953,46.6117,46.5707,46.5871,53559.0
2015-09-16 11:45:00,56.75,56.82,56.74,56.79,46326.0,46.5871,46.6446,46.5789,46.6199,46326.0
2015-09-16 11:50:00,56.79,56.83,56.76,56.82,34648.0,46.6199,46.6528,46.5953,46.6446,34648.0
2015-09-16 11:55:00,56.82,56.9,56.79,56.89,62243.0,46.6446,46.7102,46.6199,46.702,62243.0
2015-09-16 12:00:00,56.88,56.94,56.88,56.93,70921.0,46.6938,46.7431,46.6938,46.7349,70921.0
2015-09-16 12:05:00,56.93,56.96,56.91,56.95,40735.0,46.7349,46.7595,46.7184,46.7513,40735.0
2015-09-16 12:10:00,56.95,56.97,56.89,56.93,42195.0,46.7513,46.7677,46.702,46.7349,42195.0
2015-09-16 12:15:00,56.93,56.99,56.92,56.99,40407.0,46.7349,46.7841,46.7267,46.7841,40407.0
2015-09-16 12:20:00,56.98,57.04,56.97,57.03,52169.0,46.7759,46.8252,46.7677,46.817,52169.0
2015-09-16 12:25:00,57.03,57.1,57.01,57.1,39492.0,46.817,46.8744,46.8005,46.8744,39492.0
2015-09-16 12:30:00,57.09,57.12,57.06,57.11,70824.0,46.8662,46.8908,46.8416,46.8826,70824.0
2015-09-16 12:35:00,57.1,57.15,57.08,57.14,47447.0,46.8744,46.9155,46.858,46.9073,47447.0
2015-09-16 12:40:00,57.15,57.15,57.09,57.11,48632.0,46.9155,46.9155,46.8662,46.8826,48632.0
2015-09-16 12:45:00,57.11,57.12,57.06,57.08,29149.0,46.8826,46.8908,46.8416,46.858,29149.0
2015-09-16 12:50:00,57.08,57.1,57.04,57.08,38535.0,46.858,46.8744,46.8252,46.858,38535.0
2015-09-16 12:55:00,57.08,57.13,57.08,57.11,32089.0,46.858,46.8991,46.858,46.8826,32089.0
2015-09-16 13:00:00,57.11,57.11,57.06,57.1,25741.0,46.8826,46.8826,46.8416,46.8744,25741.0
2015-09-16 13:05:00,57.1,57.22,57.1,57.22,80647.0,46.8744,46.9729,46.8744,46.9729,80647.0
2015-09-16 13:10:00,57.22,57.25,57.18,57.18,47408.0,46.9729,46.9976,46.9401,46.9401,47408.0
2015-09-16 13:15:00,57.17,57.21,57.13,57.13,60543.0,46.9319,46.9647,46.8991,46.8991,60543.0
2015-09-16 13:20:00,57.14,57.15,57.03,57.09,58800.0,46.9073,46.9155,46.817,46.8662,58800.0
2015-09-16 13:25:00,57.1,57.14,57.04,57.1,120202.0,46.8744,46.9073,46.8252,46.8744,120202.0
2015-09-16 13:30:00,57.09,57.1,57.04,57.06,41475.0,46.8662,46.8744,46.8252,46.8416,41475.0
2015-09-16 13:35:00,57.07,57.08,57.0,57.01,57908.0,46.8498,46.858,46.7923,46.8005,57908.0
2015-09-16 13:40:00,57.01,57.17,57.01,57.17,71044.0,46.8005,46.9319,46.8005,46.9319,71044.0
2015-09-16 13:45:00,57.16,57.19,57.14,57.17,32852.0,46.9237,46.9483,46.9073,46.9319,32852.0
2015-09-16 13:50:00,57.17,57.18,57.16,57.16,31639.0,46.9319,46.9401,46.9237,46.9237,31639.0
2015-09-16 13:55:00,57.16,57.2,57.14,57.19,42871.0,46.9237,46.9565,46.9073,46.9483,42871.0
2015-09-16 14:00:00,57.19,57.22,57.14,57.22,42527.0,46.9483,46.9729,46.9073,46.9729,42527.0
2015-09-16 14:05:00,57.22,57.22,57.14,57.2,37695.0,46.9729,46.9729,46.9073,46.9565,37695.0
2015-09-16 14:10:00,57.21,57.23,57.12,57.14,75516.0,46.9647,46.9811,46.8908,46.9073,75516.0
2015-09-16 14:15:00,57.14,57.15,57.08,57.1,34521.0,46.9073,46.9155,46.858,46.8744,34521.0
2015-09-16 14:20:00,57.11,57.13,57.0,57.05,71723.0,46.8826,46.8991,46.7923,46.8334,71723.0
2015-09-16 14:25:00,57.05,57.1,57.03,57.07,87777.0,46.8334,46.8744,46.817,46.8498,87777.0
2015-09-16 14:30:00,57.06,57.13,57.04,57.13,72408.0,46.8416,46.8991,46.8252,46.8991,72408.0
2015-09-16 14:35:00,57.13,57.14,57.05,57.08,50894.0,46.8991,46.9073,46.8334,46.858,50894.0
2015-09-16 14:40:00,57.08,57.14,57.06,57.07,75446.0,46.858,46.9073,46.8416,46.8498,75446.0
2015-09-16 14:45:00,57.07,57.13,57.05,57.1,65866.0,46.8498,46.8991,46.8334,46.8744,65866.0
2015-09-16 14:50:00,57.09,57.13,57.05,57.12,95258.0,46.8662,46.8991,46.8334,46.8908,95258.0
2015-09-16 14:55:00,57.12,57.2,57.11,57.15,77243.0,46.8908,46.9565,46.8826,46.9155,77243.0
2015-09-16 15:00:00,57.14,57.18,57.11,57.15,84002.0,46.9073,46.9401,46.8826,46.9155,84002.0
2015-09-16 15:05:00,57.15,57.22,57.15,57.18,82504.0,46.9155,46.9729,46.9155,46.9401,82504.0
2015-09-16 15:10:00,57.17,57.23,57.15,57.17,94396.0,46.9319,46.9811,46.9155,46.9319,94396.0
2015-09-16 15:15:00,57.18,57.24,57.14,57.22,89558.0,46.9401,46.9894,46.9073,46.9729,89558.0
2015-09-16 15:20:00,57.22,57.28,57.18,57.21,126530.0,46.9729,47.0222,46.9401,46.9647,126530.0
2015-09-16 15:25:00,57.21,57.26,57.19,57.25,81268.0,46.9647,47.0058,46.9483,46.9976,81268.0
2015-09-16 15:30:00,57.26,57.31,57.25,57.31,113241.0,47.0058,47.0468,46.9976,47.0468,113241.0
2015-09-16 15:35:00,57.31,57.33,57.27,57.31,113444.0,47.0468,47.0632,47.014,47.0468,113444.0
2015-09-16 15:40:00,57.32,57.35,57.26,57.29,122570.0,47.055,47.0797,47.0058,47.0304,122570.0
2015-09-16 15:45:00,57.29,57.29,57.22,57.26,128620.0,47.0304,47.0304,46.9729,47.0058,128620.0
2015-09-16 15:50:00,57.26,57.33,57.25,57.29,133956.0,47.0058,47.0632,46.9976,47.0304,133956.0
2015-09-16 15:55:00,57.3,57.35,57.23,57.27,232749.0,47.0386,47.0797,46.9811,47.014,232749.0
2015-09-17 09:30:00,57.31,57.39,57.18,57.27,198715.0,47.0468,47.1125,46.9401,47.014,198715.0
2015-09-17 09:35:00,57.27,57.39,57.17,57.21,99807.0,47.014,47.1125,46.9319,46.9647,99807.0
2015-09-17 09:40:00,57.19,57.23,57.13,57.19,71114.0,46.9483,46.9811,46.8991,46.9483,71114.0
2015-09-17 09:45:00,57.19,57.21,57.11,57.2,56289.0,46.9483,46.9647,46.8826,46.9565,56289.0
2015-09-17 09:50:00,57.19,57.25,57.04,57.07,96310.0,46.9483,46.9976,46.8252,46.8498,96310.0
2015-09-17 09:55:00,57.07,57.31,57.05,57.29,50939.0,46.8498,47.0468,46.8334,47.0304,50939.0
2015-09-17 10:00:00,57.28,57.36,57.23,57.36,62554.0,47.0222,47.0879,46.9811,47.0879,62554.0
2015-09-17 10:05:00,57.36,57.38,57.27,57.3,66177.0,47.0879,47.1043,47.014,47.0386,66177.0
2015-09-17 10:10:00,57.3,57.34,57.26,57.29,48987.0,47.0386,47.0714,47.0058,47.0304,48987.0
2015-09-17 10:15:00,57.29,57.45,57.29,57.42,83551.0,47.0304,47.1617,47.0304,47.1371,83551.0
2015-09-17 10:20:00,57.42,57.44,57.25,57.25,90720.0,47.1371,47.1535,46.9976,46.9976,90720.0
2015-09-17 10:25:00,57.25,57.31,57.18,57.18,55713.0,46.9976,47.0468,46.9401,46.9401,55713.0
2015-09-17 10:30:00,57.2,57.25,57.14,57.24,40580.0,46.9565,46.9976,46.9073,46.9894,40580.0
2015-09-17 10:35:00,57.26,57.38,57.24,57.35,104420.0,47.0058,47.1043,46.9894,47.0797,104420.0
2015-09-17 10:40:00,57.35,57.47,57.35,57.42,88144.0,47.0797,47.1782,47.0797,47.1371,88144.0
2015-09-17 10:45:00,57.43,57.48,57.38,57.48,52932.0,47.1453,47.1864,47.1043,47.1864,52932.0
2015-09-17 10:50:00,57.48,57.48,57.42,57.48,34094.0,47.1864,47.1864,47.1371,47.1864,34094.0
2015-09-17 10:55:00,57.48,57.6,57.46,57.55,97966.0,47.1864,47.2849,47.17,47.2438,97966.0
2015-09-17 11:00:00,57.55,57.56,57.48,57.52,68041.0,47.2438,47.252,47.1864,47.2192,68041.0
2015-09-17 11:05:00,57.53,57.6,57.52,57.58,68838.0,47.2274,47.2849,47.2192,47.2685,68838.0
2015-09-17 11:10:00,57.58,57.61,57.55,57.59,45918.0,47.2685,47.2931,47.2438,47.2767,45918.0
2015-09-17 11:15:00,57.6,57.64,57.59,57.63,46847.0,47.2849,47.3177,47.2767,47.3095,46847.0
2015-09-17 11:20:00,57.63,57.67,57.61,57.64,61978.0,47.3095,47.3423,47.2931,47.3177,61978.0
2015-09-17 11:25:00,57.64,57.65,57.56,57.59,65822.0,47.3177,47.3259,47.252,47.2767,65822.0
2015-09-17 11:30:00,57.6,57.61,57.54,57.56,45025.0,47.2849,47.2931,47.2356,47.252,45025.0
2015-09-17 11:35:00,57.55,57.6,57.5,57.53,38547.0,47.2438,47.2849,47.2028,47.2274,38547.0
2015-09-17 11:40:00,57.53,57.59,57.51,57.52,36825.0,47.2274,47.2767,47.211,47.2192,36825.0
2015-09-17 11:45:00,57.52,57.56,57.51,57.56,32343.0,47.2192,47.252,47.211,47.252,32343.0
2015-09-17 11:50:00,57.56,57.58,57.51,57.51,31417.0,47.252,47.2685,47.211,47.211,31417.0
2015-09-17 11:55:00,57.51,57.53,57.48,57.48,28777.0,47.211,47.2274,47.1864,47.1864,28777.0
2015-09-17 12:00:00,57.49,57.53,57.49,57.5,27774.0,47.1946,47.2274,47.1946,47.2028,27774.0
2015-09-17 12:05:00,57.5,57.51,57.48,57.48,23897.0,47.2028,47.211,47.1864,47.1864,23897.0
2015-09-17 12:10:00,57.48,57.51,57.46,57.49,43902.0,47.1864,47.211,47.17,47.1946,43902.0
2015-09-17 12:15:00,57.49,57.58,57.48,57.54,48697.0,47.1946,47.2685,47.1864,47.2356,48697.0
2015-09-17 12:20:00,57.55,57.56,57.51,57.53,25887.0,47.2438,47.252,47.211,47.2274,25887.0
2015-09-17 12:25:00,57.53,57.6,57.52,57.59,26464.0,47.2274,47.2849,47.2192,47.2767,26464.0
2015-09-17 12:30:00,57.59,57.67,57.59,57.66,47756.0,47.2767,47.3423,47.2767,47.3341,47756.0
2015-09-17 12:35:00,57.66,57.67,57.63,57.63,23026.0,47.3341,47.3423,47.3095,47.3095,23026.0
2015-09-17 12:40:00,57.62,57.62,57.57,57.6,40036.0,47.3013,47.3013,47.2603,47.2849,40036.0
2015-09-17 12:45:00,57.61,57.62,57.57,57.61,47939.0,47.2931,47.3013,47.2603,47.2931,47939.0
2015-09-17 12:50:00,57.61,57.61,57.57,57.57,21983.0,47.2931,47.2931,47.2603,47.2603,21983.0
2015-09-17 12:55:00,57.58,57.68,57.57,57.67,39861.0,47.2685,47.3506,47.2603,47.3423,39861.0
2015-09-17 13:00:00,57.66,57.66,57.58,57.58,22208.0,47.3341,47.3341,47.2685,47.2685,22208.0
2015-09-17 13:05:00,57.58,57.59,57.55,57.57,33333.0,47.2685,47.2767,47.2438,47.2603,33333.0
2015-09-17 13:10:00,57.55,57.58,57.54,57.57,25028.0,47.2438,47.2685,47.2356,47.2603,25028.0
2015-09-17 13:15:00,57.57,57.66,57.57,57.66,36151.0,47.2603,47.3341,47.2603,47.3341,36151.0
2015-09-17 13:20:00,57.67,57.7,57.64,57.66,25917.0,47.3423,47.367,47.3177,47.3341,25917.0
2015-09-17 13:25:00,57.67,57.74,57.65,57.67,54245.0,47.3423,47.3998,47.3259,47.3423,54245.0
2015-09-17 13:30:00,57.67,57.71,57.65,57.7,42860.0,47.3423,47.3752,47.3259,47.367,42860.0
2015-09-17 13:35:00,57.69,57.71,57.65,57.68,66631.0,47.3588,47.3752,47.3259,47.3506,66631.0
2015-09-17 13:40:00,57.68,57.72,57.68,57.69,66811.0,47.3506,47.3834,47.3506,47.3588,66811.0
2015-09-17 13:45:00,57.69,57.72,57.66,57.69,61432.0,47.3588,47.3834,47.3341,47.3588,61432.0
2015-09-17 13:50:00,57.7,57.71,57.65,57.68,41324.0,47.367,47.3752,47.3259,47.3506,41324.0
2015-09-17 13:55:00,57.69,57.74,57.6,57.6,64368.0,47.3588,47.3998,47.2849,47.2849,64368.0
2015-09-17 14:00:00,57.58,57.82,57.05,57.23,204300.0,47.2685,47.4655,46.8334,46.9811,204300.0
2015-09-17 14:05:00,57.25,57.55,57.2,57.55,108450.0,46.9976,47.2438,46.9565,47.2438,108450.0
2015-09-17 14:10:00,57.55,57.71,57.55,57.56,124315.0,47.2438,47.3752,47.2438,47.252,124315.0
2015-09-17 14:15:00,57.56,57.82,57.51,57.69,69509.0,47.252,47.4655,47.211,47.3588,69509.0
2015-09-17 14:20:00,57.71,57.72,57.56,57.68,115177.0,47.3752,47.3834,47.252,47.3506,115177.0
2015-09-17 14:25:00,57.68,57.73,57.51,57.54,72017.0,47.3506,47.3916,47.211,47.2356,72017.0
2015-09-17 14:30:00,57.55,57.72,57.5,57.71,165141.0,47.2438,47.3834,47.2028,47.3752,165141.0
2015-09-17 14:35:00,57.7,57.74,57.6,57.66,129798.0,47.367,47.3998,47.2849,47.3341,129798.0
2015-09-17 14:40:00,57.66,57.94,57.63,57.9,113002.0,47.3341,47.564,47.3095,47.5312,113002.0
2015-09-17 14:45:00,57.9,58.1,57.86,58.03,282402.0,47.5312,47.6953,47.4983,47.6379,282402.0
2015-09-17 14:50:00,58.03,58.05,57.94,58.05,87903.0,47.6379,47.6543,47.564,47.6543,87903.0
2015-09-17 14:55:00,58.05,58.05,57.87,57.99,120283.0,47.6543,47.6543,47.5065,47.605,120283.0
2015-09-17 15:00:00,58.0,58.1,57.92,57.97,146941.0,47.6132,47.6953,47.5476,47.5886,146941.0
2015-09-17 15:05:00,57.98,57.98,57.74,57.78,145186.0,47.5968,47.5968,47.3998,47.4326,145186.0
2015-09-17 15:10:00,57.77,57.85,57.56,57.58,105023.0,47.4244,47.4901,47.252,47.2685,105023.0
2015-09-17 15:15:00,57.59,57.64,57.5,57.53,92104.0,47.2767,47.3177,47.2028,47.2274,92104.0
2015-09-17 15:20:00,57.53,57.53,57.15,57.34,187238.0,47.2274,47.2274,46.9155,47.0714,187238.0
2015-09-17 15:25:00,57.34,57.5,57.26,57.47,153494.0,47.0714,47.2028,47.0058,47.1782,153494.0
2015-09-17 15:30:00,57.45,57.59,57.34,57.56,140625.0,47.1617,47.2767,47.0714,47.252,140625.0
2015-09-17 15:35:00,57.55,57.55,57.34,57.43,129908.0,47.2438,47.2438,47.0714,47.1453,129908.0
2015-09-17 15:40:00,57.43,57.54,57.37,57.46,123814.0,47.1453,47.2356,47.0961,47.17,123814.0
2015-09-17 15:45:00,57.44,57.54,57.34,57.37,175874.0,47.1535,47.2356,47.0714,47.0961,175874.0
2015-09-17 15:50:00,57.37,57.4,57.18,57.23,233340.0,47.0961,47.1207,46.9401,46.9811,233340.0
2015-09-17 15:55:00,57.22,57.34,57.19,57.28,337224.0,46.9729,47.0714,46.9483,47.0222,337224.0
2015-09-18 09:30:00,56.49,56.81,56.28,56.75,2691237.0,46.3737,46.6364,46.2013,46.5871,2691237.0
2015-09-18 09:35:00,56.75,56.94,56.51,56.89,284909.0,46.5871,46.7431,46.3901,46.702,284909.0
2015-09-18 09:40:00,56.89,57.23,56.88,57.18,201958.0,46.702,46.9811,46.6938,46.9401,201958.0
2015-09-18 09:45:00,57.17,57.17,56.97,57.03,167075.0,46.9319,46.9319,46.7677,46.817,167075.0
2015-09-18 09:50:00,57.01,57.07,56.98,57.06,109702.0,46.8005,46.8498,46.7759,46.8416,109702.0
2015-09-18 09:55:00,57.06,57.09,57.0,57.0,73661.0,46.8416,46.8662,46.7923,46.7923,73661.0
2015-09-18 10:00:00,57.01,57.07,56.74,56.91,130925.0,46.8005,46.8498,46.5789,46.7184,130925.0
2015-09-18 10:05:00,56.91,57.01,56.87,56.97,72887.0,46.7184,46.8005,46.6856,46.7677,72887.0
2015-09-18 10:10:00,56.97,57.13,56.97,57.07,88042.0,46.7677,46.8991,46.7677,46.8498,88042.0
2015-09-18 10:15:00,57.07,57.08,56.93,56.94,74529.0,46.8498,46.858,46.7349,46.7431,74529.0
2015-09-18 10:20:00,56.94,56.97,56.86,56.96,89317.0,46.7431,46.7677,46.6774,46.7595,89317.0
2015-09-18 10:25:00,56.96,57.13,56.95,57.05,100341.0,46.7595,46.8991,46.7513,46.8334,100341.0
2015-09-18 10:30:00,57.06,57.1,56.96,57.0,69345.0,46.8416,46.8744,46.7595,46.7923,69345.0
2015-09-18 10:35:00,56.99,57.0,56.88,56.94,106114.0,46.7841,46.7923,46.6938,46.7431,106114.0
2015-09-18 10:40:00,56.94,56.98,56.91,56.92,92793.0,46.7431,46.7759,46.7184,46.7267,92793.0
2015-09-18 10:45:00,56.92,57.0,56.92,56.94,62066.0,46.7267,46.7923,46.7267,46.7431,62066.0
2015-09-18 10:50:00,56.95,57.04,56.95,57.0,60608.0,46.7513,46.8252,46.7513,46.7923,60608.0
2015-09-18 10:55:00,56.98,57.11,56.98,57.09,80992.0,46.7759,46.8826,46.7759,46.8662,80992.0
2015-09-18 11:00:00,57.08,57.26,57.08,57.25,98637.0,46.858,47.0058,46.858,46.9976,98637.0
2015-09-18 11:05:00,57.24,57.34,57.24,57.3,155715.0,46.9894,47.0714,46.9894,47.0386,155715.0
2015-09-18 11:10:00,57.31,57.37,57.26,57.37,127434.0,47.0468,47.0961,47.0058,47.0961,127434.0
2015-09-18 11:15:00,57.37,57.4,57.28,57.38,85115.0,47.0961,47.1207,47.0222,47.1043,85115.0
2015-09-18 11:20:00,57.37,57.45,57.3,57.44,148629.0,47.0961,47.1617,47.0386,47.1535,148629.0
2015-09-18 11:25:00,57.44,57.47,57.32,57.33,77121.0,47.1535,47.1782,47.055,47.0632,77121.0
2015-09-18 11:30:00,57.32,57.44,57.31,57.42,116113.0,47.055,47.1535,47.0468,47.1371,116113.0
2015-09-18 11:35:00,57.41,57.43,57.31,57.42,61453.0,47.1289,47.1453,47.0468,47.1371,61453.0
2015-09-18 11:40:00,57.43,57.53,57.34,57.52,66989.0,47.1453,47.2274,47.0714,47.2192,66989.0
2015-09-18 11:45:00,57.51,57.63,57.49,57.53,108064.0,47.211,47.3095,47.1946,47.2274,108064.0
2015-09-18 11:50:00,57.53,57.54,57.49,57.51,68526.0,47.2274,47.2356,47.1946,47.211,68526.0
2015-09-18 11:55:00,57.5,57.51,57.43,57.43,57285.0,47.2028,47.211,47.1453,47.1453,57285.0
2015-09-18 12:00:00,57.43,57.44,57.33,57.34,54520.0,47.1453,47.1535,47.0632,47.0714,54520.0
2015-09-18 12:05:00,57.35,57.4,57.3,57.32,56311.0,47.0797,47.1207,47.0386,47.055,56311.0
2015-09-18 12:10:00,57.32,57.33,57.22,57.24,133353.0,47.055,47.0632,46.9729,46.9894,133353.0
2015-09-18 12:15:00,57.24,57.24,57.17,57.2,63634.0,46.9894,46.9894,46.9319,46.9565,63634.0
2015-09-18 12:20:00,57.19,57.2,57.06,57.07,107093.0,46.9483,46.9565,46.8416,46.8498,107093.0
2015-09-18 12:25:00,57.06,57.13,57.05,57.13,49013.0,46.8416,46.8991,46.8334,46.8991,49013.0
2015-09-18 12:30:00,57.13,57.18,57.09,57.17,53119.0,46.8991,46.9401,46.8662,46.9319,53119.0
2015-09-18 12:35:00,57.17,57.2,57.13,57.17,35958.0,46.9319,46.9565,46.8991,46.9319,35958.0
2015-09-18 12:40:00,57.16,57.16,57.04,57.05,45797.0,46.9237,46.9237,46.8252,46.8334,45797.0
2015-09-18 12:45:00,57.06,57.16,57.05,57.16,41080.0,46.8416,46.9237,46.8334,46.9237,41080.0
2015-09-18 12:50:00,57.16,57.26,57.15,57.24,48006.0,46.9237,47.0058,46.9155,46.9894,48006.0
2015-09-18 12:55:00,57.24,57.24,57.18,57.22,37482.0,46.9894,46.9894,46.9401,46.9729,37482.0
2015-09-18 13:00:00,57.22,57.28,57.15,57.28,45648.0,46.9729,47.0222,46.9155,47.0222,45648.0
2015-09-18 13:05:00,57.26,57.3,57.23,57.27,35773.0,47.0058,47.0386,46.9811,47.014,35773.0
2015-09-18 13:10:00,57.26,57.26,57.15,57.16,38733.0,47.0058,47.0058,46.9155,46.9237,38733.0
2015-09-18 13:15:00,57.17,57.2,57.13,57.19,22908.0,46.9319,46.9565,46.8991,46.9483,22908.0
2015-09-18 13:20:00,57.19,57.19,57.02,57.04,75503.0,46.9483,46.9483,46.8087,46.8252,75503.0
2015-09-18 13:25:00,57.04,57.06,56.94,57.05,94288.0,46.8252,46.8416,46.7431,46.8334,94288.0
2015-09-18 13:30:00,57.04,57.06,57.0,57.02,65802.0,46.8252,46.8416,46.7923,46.8087,65802.0
2015-09-18 13:35:00,57.01,57.01,56.91,56.94,92584.0,46.8005,46.8005,46.7184,46.7431,92584.0
2015-09-18 13:40:00,56.95,57.05,56.94,57.03,50671.0,46.7513,46.8334,46.7431,46.817,50671.0
2015-09-18 13:45:00,57.02,57.09,56.98,57.0,58761.0,46.8087,46.8662,46.7759,46.7923,58761.0
2015-09-18 13:50:00,57.0,57.03,56.92,56.96,43326.0,46.7923,46.817,46.7267,46.7595,43326.0
2015-09-18 13:55:00,56.96,56.96,56.76,56.81,105217.0,46.7595,46.7595,46.5953,46.6364,105217.0
2015-09-18 14:00:00,56.82,56.93,56.77,56.92,2346384.0,46.6446,46.7349,46.6035,46.7267,2346384.0
2015-09-18 14:05:00,56.91,56.96,56.87,56.91,68807.0,46.7184,46.7595,46.6856,46.7184,68807.0
2015-09-18 14:10:00,56.9,57.0,56.84,57.0,80704.0,46.7102,46.7923,46.661,46.7923,80704.0
2015-09-18 14:15:00,57.0,57.13,56.99,57.08,87968.0,46.7923,46.8991,46.7841,46.858,87968.0
2015-09-18 14:20:00,57.07,57.21,57.06,57.2,37060.0,46.8498,46.9647,46.8416,46.9565,37060.0
2015-09-18 14:25:00,57.2,57.24,57.17,57.22,52428.0,46.9565,46.9894,46.9319,46.9729,52428.0
2015-09-18 14:30:00,57.23,57.24,57.11,57.18,46444.0,46.9811,46.9894,46.8826,46.9401,46444.0
2015-09-18 14:35:00,57.18,57.19,57.11,57.16,68758.0,46.9401,46.9483,46.8826,46.9237,68758.0
2015-09-18 14:40:00,57.16,57.22,57.11,57.14,45845.0,46.9237,46.9729,46.8826,46.9073,45845.0
2015-09-18 14:45:00,57.15,57.17,57.02,57.02,61196.0,46.9155,46.9319,46.8087,46.8087,61196.0
2015-09-18 14:50:00,57.02,57.02,56.93,56.99,85575.0,46.8087,46.8087,46.7349,46.7841,85575.0
2015-09-18 14:55:00,56.98,57.1,56.98,57.03,70097.0,46.7759,46.8744,46.7759,46.817,70097.0
2015-09-18 15:00:00,57.02,57.1,56.91,56.92,170691.0,46.8087,46.8744,46.7184,46.7267,170691.0
2015-09-18 15:05:00,56.9,56.93,56.84,56.87,60735.0,46.7102,46.7349,46.661,46.6856,60735.0
2015-09-18 15:10:00,56.89,56.98,56.89,56.95,45103.0,46.702,46.7759,46.702,46.7513,45103.0
2015-09-18 15:15:00,56.95,56.97,56.81,56.86,76803.0,46.7513,46.7677,46.6364,46.6774,76803.0
2015-09-18 15:20:00,56.86,56.87,56.77,56.86,97282.0,46.6774,46.6856,46.6035,46.6774,97282.0
2015-09-18 15:25:00,56.85,56.89,56.77,56.83,77919.0,46.6692,46.702,46.6035,46.6528,77919.0
2015-09-18 15:30:00,56.83,56.86,56.81,56.83,64255.0,46.6528,46.6774,46.6364,46.6528,64255.0
2015-09-18 15:35:00,56.83,56.84,56.76,56.83,109687.0,46.6528,46.661,46.5953,46.6528,109687.0
2015-09-18 15:40:00,56.83,56.84,56.73,56.73,122687.0,46.6528,46.661,46.5707,46.5707,122687.0
2015-09-18 15:45:00,56.72,56.78,56.63,56.75,225658.0,46.5625,46.6117,46.4886,46.5871,225658.0
2015-09-18 15:50:00,56.76,56.91,56.72,56.88,273714.0,46.5953,46.7184,46.5625,46.6938,273714.0
2015-09-18 15:55:00,56.87,56.89,56.78,56.84,436559.0,46.6856,46.702,46.6117,46.661,436559.0
2015-09-21 09:30:00,57.2,57.34,57.04,57.15,178978.0,46.9565,47.0714,46.8252,46.9155,178978.0
2015-09-21 09:35:00,57.16,57.4,57.16,57.22,95943.0,46.9237,47.1207,46.9237,46.9729,95943.0
2015-09-21 09:40:00,57.25,57.3,57.18,57.28,55920.0,46.9976,47.0386,46.9401,47.0222,55920.0
2015-09-21 09:45:00,57.28,57.4,57.28,57.39,66072.0,47.0222,47.1207,47.0222,47.1125,66072.0
2015-09-21 09:50:00,57.39,57.55,57.39,57.45,86398.0,47.1125,47.2438,47.1125,47.1617,86398.0
2015-09-21 09:55:00,57.42,57.45,57.29,57.33,45367.0,47.1371,47.1617,47.0304,47.0632,45367.0
2015-09-21 10:00:00,57.34,57.43,57.26,57.43,62270.0,47.0714,47.1453,47.0058,47.1453,62270.0
2015-09-21 10:05:00,57.42,57.46,57.35,57.36,102688.0,47.1371,47.17,47.0797,47.0879,102688.0
2015-09-21 10:10:00,57.37,57.51,57.37,57.5,78548.0,47.0961,47.211,47.0961,47.2028,78548.0
2015-09-21 10:15:00,57.5,57.52,57.39,57.51,65355.0,47.2028,47.2192,47.1125,47.211,65355.0
2015-09-21 10:20:00,57.5,57.66,57.49,57.59,105126.0,47.2028,47.3341,47.1946,47.2767,105126.0
2015-09-21 10:25:00,57.6,57.62,57.5,57.56,70513.0,47.2849,47.3013,47.2028,47.252,70513.0
2015-09-21 10:30:00,57.57,57.72,57.57,57.67,108274.0,47.2603,47.3834,47.2603,47.3423,108274.0
2015-09-21 10:35:00,57.67,57.84,57.65,57.8,139303.0,47.3423,47.4819,47.3259,47.4491,139303.0
2015-09-21 10:40:00,57.8,57.84,57.75,57.75,72621.0,47.4491,47.4819,47.408,47.408,72621.0
2015-09-21 10:45:00,57.76,57.77,57.68,57.68,44596.0,47.4162,47.4244,47.3506,47.3506,44596.0
2015-09-21 10:50:00,57.69,57.74,57.67,57.7,69686.0,47.3588,47.3998,47.3423,47.367,69686.0
2015-09-21 10:55:00,57.7,57.74,57.67,57.71,47537.0,47.367,47.3998,47.3423,47.3752,47537.0
2015-09-21 11:00:00,57.71,57.73,57.62,57.63,46653.0,47.3752,47.3916,47.3013,47.3095,46653.0
2015-09-21 11:05:00,57.63,57.68,57.62,57.64,39529.0,47.3095,47.3506,47.3013,47.3177,39529.0
2015-09-21 11:10:00,57.65,57.67,57.6,57.66,46650.0,47.3259,47.3423,47.2849,47.3341,46650.0
2015-09-21 11:15:00,57.66,57.73,57.63,57.73,75854.0,47.3341,47.3916,47.3095,47.3916,75854.0
2015-09-21 11:20:00,57.73,57.74,57.7,57.71,54823.0,47.3916,47.3998,47.367,47.3752,54823.0
2015-09-21 11:25:00,57.7,57.74,57.65,57.67,40784.0,47.367,47.3998,47.3259,47.3423,40784.0
2015-09-21 11:30:00,57.67,57.7,57.47,57.49,118139.0,47.3423,47.367,47.1782,47.1946,118139.0
2015-09-21 11:35:00,57.49,57.55,57.46,57.51,45414.0,47.1946,47.2438,47.17,47.211,45414.0
2015-09-21 11:40:00,57.51,57.55,57.49,57.54,19724.0,47.211,47.2438,47.1946,47.2356,19724.0
2015-09-21 11:45:00,57.53,57.53,57.37,57.39,69005.0,47.2274,47.2274,47.0961,47.1125,69005.0
2015-09-21 11:50:00,57.39,57.44,57.35,57.38,38487.0,47.1125,47.1535,47.0797,47.1043,38487.0
2015-09-21 11:55:00,57.38,57.4,57.34,57.38,49564.0,47.1043,47.1207,47.0714,47.1043,49564.0
2015-09-21 12:00:00,57.38,57.38,57.18,57.18,97214.0,47.1043,47.1043,46.9401,46.9401,97214.0
2015-09-21 12:05:00,57.16,57.23,57.15,57.2,58348.0,46.9237,46.9811,46.9155,46.9565,58348.0
2015-09-21 12:10:00,57.19,57.25,57.18,57.22,53123.0,46.9483,46.9976,46.9401,46.9729,53123.0
2015-09-21 12:15:00,57.22,57.26,57.19,57.2,34518.0,46.9729,47.0058,46.9483,46.9565,34518.0
2015-09-21 12:20:00,57.21,57.28,57.16,57.25,52135.0,46.9647,47.0222,46.9237,46.9976,52135.0
2015-09-21 12:25:00,57.25,57.29,57.23,57.27,32872.0,46.9976,47.0304,46.9811,47.014,32872.0
2015-09-21 12:30:00,57.27,57.27,57.07,57.14,87019.0,47.014,47.014,46.8498,46.9073,87019.0
2015-09-21 12:35:00,57.13,57.16,57.09,57.13,28784.0,46.8991,46.9237,46.8662,46.8991,28784.0
2015-09-21 12:40:00,57.13,57.21,57.12,57.21,68060.0,46.8991,46.9647,46.8908,46.9647,68060.0
2015-09-21 12:45:00,57.21,57.21,57.14,57.16,52444.0,46.9647,46.9647,46.9073,46.9237,52444.0
2015-09-21 12:50:00,57.16,57.17,56.98,57.04,147397.0,46.9237,46.9319,46.7759,46.8252,147397.0
2015-09-21 12:55:00,57.04,57.07,56.96,57.05,59557.0,46.8252,46.8498,46.7595,46.8334,59557.0
2015-09-21 13:00:00,57.05,57.06,57.0,57.04,54200.0,46.8334,46.8416,46.7923,46.8252,54200.0
2015-09-21 13:05:00,57.04,57.14,57.04,57.12,30296.0,46.8252,46.9073,46.8252,46.8908,30296.0
2015-09-21 13:10:00,57.11,57.15,57.07,57.15,24510.0,46.8826,46.9155,46.8498,46.9155,24510.0
2015-09-21 13:15:00,57.14,57.28,57.12,57.26,43588.0,46.9073,47.0222,46.8908,47.0058,43588.0
2015-09-21 13:20:00,57.25,57.37,57.25,57.35,31138.0,46.9976,47.0961,46.9976,47.0797,31138.0
2015-09-21 13:25:00,57.36,57.36,57.31,57.33,32824.0,47.0879,47.0879,47.0468,47.0632,32824.0
2015-09-21 13:30:00,57.32,57.33,57.24,57.28,31378.0,47.055,47.0632,46.9894,47.0222,31378.0
2015-09-21 13:35:00,57.28,57.4,57.26,57.39,44692.0,47.0222,47.1207,47.0058,47.1125,44692.0
2015-09-21 13:40:00,57.38,57.43,57.37,57.39,41857.0,47.1043,47.1453,47.0961,47.1125,41857.0
2015-09-21 13:45:00,57.38,57.39,57.3,57.31,45101.0,47.1043,47.1125,47.0386,47.0468,45101.0
2015-09-21 13:50:00,57.32,57.34,57.27,57.33,32603.0,47.055,47.0714,47.014,47.0632,32603.0
2015-09-21 13:55:00,57.32,57.33,57.22,57.25,33526.0,47.055,47.0632,46.9729,46.9976,33526.0
2015-09-21 14:00:00,57.24,57.32,57.23,57.3,51152.0,46.9894,47.055,46.9811,47.0386,51152.0
2015-09-21 14:05:00,57.31,57.34,57.24,57.26,45885.0,47.0468,47.0714,46.9894,47.0058,45885.0
2015-09-21 14:10:00,57.25,57.26,57.14,57.16,63025.0,46.9976,47.0058,46.9073,46.9237,63025.0
2015-09-21 14:15:00,57.16,57.27,57.16,57.23,28854.0,46.9237,47.014,46.9237,46.9811,28854.0
2015-09-21 14:20:00,57.23,57.32,57.22,57.31,56108.0,46.9811,47.055,46.9729,47.0468,56108.0
2015-09-21 14:25:00,57.3,57.34,57.27,57.3,68588.0,47.0386,47.0714,47.014,47.0386,68588.0
2015-09-21 14:30:00,57.28,57.32,57.23,57.3,46062.0,47.0222,47.055,46.9811,47.0386,46062.0
2015-09-21 14:35:00,57.3,57.4,57.3,57.39,67275.0,47.0386,47.1207,47.0386,47.1125,67275.0
2015-09-21 14:40:00,57.4,57.41,57.34,57.36,41832.0,47.1207,47.1289,47.0714,47.0879,41832.0
2015-09-21 14:45:00,57.35,57.41,57.32,57.41,91884.0,47.0797,47.1289,47.055,47.1289,91884.0
2015-09-21 14:50:00,57.41,57.48,57.4,57.47,164477.0,47.1289,47.1864,47.1207,47.1782,164477.0
2015-09-21 14:55:00,57.47,57.5,57.46,57.46,100132.0,47.1782,47.2028,47.17,47.17,100132.0
2015-09-21 15:00:00,57.46,57.49,57.41,57.47,75464.0,47.17,47.1946,47.1289,47.1782,75464.0
2015-09-21 15:05:00,57.47,57.56,57.45,57.55,48677.0,47.1782,47.252,47.1617,47.2438,48677.0
2015-09-21 15:10:00,57.55,57.55,57.48,57.48,85557.0,47.2438,47.2438,47.1864,47.1864,85557.0
2015-09-21 15:15:00,57.48,57.55,57.45,57.54,71797.0,47.1864,47.2438,47.1617,47.2356,71797.0
2015-09-21 15:20:00,57.55,57.55,57.47,57.48,51695.0,47.2438,47.2438,47.1782,47.1864,51695.0
2015-09-21 15:25:00,57.49,57.57,57.48,57.56,71767.0,47.1946,47.2603,47.1864,47.252,71767.0
2015-09-21 15:30:00,57.55,57.58,57.34,57.36,98105.0,47.2438,47.2685,47.0714,47.0879,98105.0
2015-09-21 15:35:00,57.37,57.37,57.28,57.3,98135.0,47.0961,47.0961,47.0222,47.0386,98135.0
2015-09-21 15:40:00,57.3,57.4,57.28,57.39,85266.0,47.0386,47.1207,47.0222,47.1125,85266.0
2015-09-21 15:45:00,57.39,57.48,57.37,57.46,132769.0,47.1125,47.1864,47.0961,47.17,132769.0
2015-09-21 15:50:00,57.46,57.47,57.39,57.46,179651.0,47.17,47.1782,47.1125,47.17,179651.0
2015-09-21 15:55:00,57.46,57.55,57.44,57.54,367614.0,47.17,47.2438,47.1535,47.2356,367614.0
2015-09-22 09:30:00,56.85,57.11,56.81,57.02,269515.0,46.6692,46.8826,46.6364,46.8087,269515.0
2015-09-22 09:35:00,57.01,57.06,56.84,57.04,138592.0,46.8005,46.8416,46.661,46.8252,138592.0
2015-09-22 09:40:00,57.04,57.22,56.99,57.1,127999.0,46.8252,46.9729,46.7841,46.8744,127999.0
2015-09-22 09:45:00,57.1,57.21,57.04,57.04,108033.0,46.8744,46.9647,46.8252,46.8252,108033.0
2015-09-22 09:50:00,57.03,57.1,56.93,56.94,128879.0,46.817,46.8744,46.7349,46.7431,128879.0
2015-09-22 09:55:00,56.93,57.12,56.92,57.0,169415.0,46.7349,46.8908,46.7267,46.7923,169415.0
2015-09-22 10:00:00,56.99,57.25,56.97,57.21,120448.0,46.7841,46.9976,46.7677,46.9647,120448.0
2015-09-22 10:05:00,57.22,57.22,56.99,56.99,141857.0,46.9729,46.9729,46.7841,46.7841,141857.0
2015-09-22 10:10:00,56.99,57.11,56.96,57.09,113196.0,46.7841,46.8826,46.7595,46.8662,113196.0
2015-09-22 10:15:00,57.07,57.13,56.98,57.02,57367.0,46.8498,46.8991,46.7759,46.8087,57367.0
2015-09-22 10:20:00,57.02,57.09,56.99,57.08,101326.0,46.8087,46.8662,46.7841,46.858,101326.0
2015-09-22 10:25:00,57.08,57.15,57.02,57.13,98451.0,46.858,46.9155,46.8087,46.8991,98451.0
2015-09-22 10:30:00,57.12,57.18,57.08,57.17,187871.0,46.8908,46.9401,46.858,46.9319,187871.0
2015-09-22 10:35:00,57.16,57.16,57.02,57.06,123182.0,46.9237,46.9237,46.8087,46.8416,123182.0
2015-09-22 10:40:00,57.05,57.05,56.9,56.95,64968.0,46.8334,46.8334,46.7102,46.7513,64968.0
2015-09-22 10:45:00,56.95,56.96,56.87,56.89,39563.0,46.7513,46.7595,46.6856,46.702,39563.0
2015-09-22 10:50:00,56.88,56.96,56.86,56.94,97039.0,46.6938,46.7595,46.6774,46.7431,97039.0
2015-09-22 10:55:00,56.93,56.95,56.87,56.87,73024.0,46.7349,46.7513,46.6856,46.6856,73024.0
2015-09-22 11:00:00,56.88,56.91,56.81,56.91,70231.0,46.6938,46.7184,46.6364,46.7184,70231.0
2015-09-22 11:05:00,56.92,56.94,56.85,56.88,73283.0,46.7267,46.7431,46.6692,46.6938,73283.0
2015-09-22 11:10:00,56.88,56.99,56.87,56.93,56880.0,46.6938,46.7841,46.6856,46.7349,56880.0
2015-09-22 11:15:00,56.93,57.06,56.9,57.04,119054.0,46.7349,46.8416,46.7102,46.8252,119054.0
2015-09-22 11:20:00,57.05,57.05,56.96,56.99,216593.0,46.8334,46.8334,46.7595,46.7841,216593.0
2015-09-22 11:25:00,56.99,57.02,56.91,56.91,88914.0,46.7841,46.8087,46.7184,46.7184,88914.0
2015-09-22 11:30:00,56.91,57.05,56.91,56.98,65709.0,46.7184,46.8334,46.7184,46.7759,65709.0
2015-09-22 11:35:00,56.99,57.02,56.97,56.97,47112.0,46.7841,46.8087,46.7677,46.7677,47112.0
2015-09-22 11:40:00,56.98,57.01,56.94,56.95,97853.0,46.7759,46.8005,46.7431,46.7513,97853.0
2015-09-22 11:45:00,56.95,56.99,56.92,56.98,33387.0,46.7513,46.7841,46.7267,46.7759,33387.0
2015-09-22 11:50:00,56.98,57.0,56.93,56.98,33402.0,46.7759,46.7923,46.7349,46.7759,33402.0
2015-09-22 11:55:00,56.99,57.03,56.96,56.97,33068.0,46.7841,46.817,46.7595,46.7677,33068.0
2015-09-22 12:00:00,56.97,56.97,56.86,56.91,40018.0,46.7677,46.7677,46.6774,46.7184,40018.0
2015-09-22 12:05:00,56.9,57.08,56.9,57.04,79969.0,46.7102,46.858,46.7102,46.8252,79969.0
2015-09-22 12:10:00,57.05,57.11,57.04,57.04,59356.0,46.8334,46.8826,46.8252,46.8252,59356.0
2015-09-22 12:15:00,57.05,57.07,56.99,57.05,43391.0,46.8334,46.8498,46.7841,46.8334,43391.0
2015-09-22 12:20:00,57.05,57.09,57.03,57.06,41718.0,46.8334,46.8662,46.817,46.8416,41718.0
2015-09-22 12:25:00,57.07,57.08,56.99,57.06,60648.0,46.8498,46.858,46.7841,46.8416,60648.0
2015-09-22 12:30:00,57.07,57.08,56.97,56.98,59193.0,46.8498,46.858,46.7677,46.7759,59193.0
2015-09-22 12:35:00,56.97,57.02,56.95,57.02,45791.0,46.7677,46.8087,46.7513,46.8087,45791.0
2015-09-22 12:40:00,57.01,57.08,57.01,57.08,45375.0,46.8005,46.858,46.8005,46.858,45375.0
2015-09-22 12:45:00,57.07,57.08,56.95,56.97,46765.0,46.8498,46.858,46.7513,46.7677,46765.0
2015-09-22 12:50:00,56.98,56.98,56.81,56.81,76170.0,46.7759,46.7759,46.6364,46.6364,76170.0
2015-09-22 12:55:00,56.82,56.85,56.77,56.8,67162.0,46.6446,46.6692,46.6035,46.6281,67162.0
2015-09-22 13:00:00,56.79,56.92,56.78,56.9,46437.0,46.6199,46.7267,46.6117,46.7102,46437.0
2015-09-22 13:05:00,56.91,56.93,56.81,56.85,82478.0,46.7184,46.7349,46.6364,46.6692,82478.0
2015-09-22 13:10:00,56.85,56.92,56.84,56.86,33761.0,46.6692,46.7267,46.661,46.6774,33761.0
2015-09-22 13:15:00,56.85,56.88,56.79,56.88,33426.0,46.6692,46.6938,46.6199,46.6938,33426.0
2015-09-22 13:20:00,56.87,56.88,56.78,56.81,28885.0,46.6856,46.6938,46.6117,46.6364,28885.0
2015-09-22 13:25:00,56.8,56.8,56.7,56.73,52350.0,46.6281,46.6281,46.5461,46.5707,52350.0
2015-09-22 13:30:00,56.73,56.79,56.7,56.77,29715.0,46.5707,46.6199,46.5461,46.6035,29715.0
2015-09-22 13:35:00,56.77,56.81,56.76,56.79,30667.0,46.6035,46.6364,46.5953,46.6199,30667.0
2015-09-22 13:40:00,56.78,56.91,56.78,56.91,46069.0,46.6117,46.7184,46.6117,46.7184,46069.0
2015-09-22 13:45:00,56.9,56.92,56.82,56.83,34391.0,46.7102,46.7267,46.6446,46.6528,34391.0
2015-09-22 13:50:00,56.82,56.82,56.76,56.77,39882.0,46.6446,46.6446,46.5953,46.6035,39882.0
2015-09-22 13:55:00,56.76,56.85,56.76,56.85,40064.0,46.5953,46.6692,46.5953,46.6692,40064.0
2015-09-22 14:00:00,56.84,56.89,56.75,56.87,68624.0,46.661,46.702,46.5871,46.6856,68624.0
2015-09-22 14:05:00,56.87,56.95,56.81,56.81,73531.0,46.6856,46.7513,46.6364,46.6364,73531.0
2015-09-22 14:10:00,56.8,56.85,56.75,56.85,76246.0,46.6281,46.6692,46.5871,46.6692,76246.0
2015-09-22 14:15:00,56.85,56.89,56.82,56.84,42145.0,46.6692,46.702,46.6446,46.661,42145.0
2015-09-22 14:20:00,56.84,56.85,56.78,56.8,53886.0,46.661,46.6692,46.6117,46.6281,53886.0
2015-09-22 14:25:00,56.8,56.9,56.8,56.88,84443.0,46.6281,46.7102,46.6281,46.6938,84443.0
2015-09-22 14:30:00,56.87,56.97,56.85,56.94,56757.0,46.6856,46.7677,46.6692,46.7431,56757.0
2015-09-22 14:35:00,56.94,56.97,56.88,56.93,52915.0,46.7431,46.7677,46.6938,46.7349,52915.0
2015-09-22 14:40:00,56.94,56.95,56.87,56.9,29747.0,46.7431,46.7513,46.6856,46.7102,29747.0
2015-09-22 14:45:00,56.9,56.93,56.77,56.8,79085.0,46.7102,46.7349,46.6035,46.6281,79085.0
2015-09-22 14:50:00,56.8,56.87,56.8,56.85,40366.0,46.6281,46.6856,46.6281,46.6692,40366.0
2015-09-22 14:55:00,56.85,56.95,56.82,56.93,93960.0,46.6692,46.7513,46.6446,46.7349,93960.0
2015-09-22 15:00:00,56.93,56.93,56.89,56.92,56267.0,46.7349,46.7349,46.702,46.7267,56267.0
2015-09-22 15:05:00,56.92,56.97,56.88,56.93,77290.0,46.7267,46.7677,46.6938,46.7349,77290.0
2015-09-22 15:10:00,56.93,56.93,56.82,56.9,49678.0,46.7349,46.7349,46.6446,46.7102,49678.0
2015-09-22 15:15:00,56.9,56.95,56.87,56.87,81296.0,46.7102,46.7513,46.6856,46.6856,81296.0
2015-09-22 15:20:00,56.88,56.94,56.86,56.94,66753.0,46.6938,46.7431,46.6774,46.7431,66753.0
2015-09-22 15:25:00,56.93,57.07,56.92,57.04,130210.0,46.7349,46.8498,46.7267,46.8252,130210.0
2015-09-22 15:30:00,57.04,57.14,57.03,57.13,93583.0,46.8252,46.9073,46.817,46.8991,93583.0
2015-09-22 15:35:00,57.12,57.17,57.1,57.15,79995.0,46.8908,46.9319,46.8744,46.9155,79995.0
2015-09-22 15:40:00,57.15,57.19,57.1,57.15,97935.0,46.9155,46.9483,46.8744,46.9155,97935.0
2015-09-22 15:45:00,57.15,57.17,57.04,57.06,107403.0,46.9155,46.9319,46.8252,46.8416,107403.0
2015-09-22 15:50:00,57.06,57.09,57.01,57.08,112458.0,46.8416,46.8662,46.8005,46.858,112458.0
2015-09-22 15:55:00,57.08,57.2,57.04,57.1,270128.0,46.858,46.9565,46.8252,46.8744,270128.0
2015-09-23 09:30:00,57.16,57.32,57.14,57.24,182370.0,46.9237,47.055,46.9073,46.9894,182370.0
2015-09-23 09:35:00,57.23,57.39,57.21,57.24,97406.0,46.9811,47.1125,46.9647,46.9894,97406.0
2015-09-23 09:40:00,57.25,57.32,57.19,57.27,61771.0,46.9976,47.055,46.9483,47.014,61771.0
2015-09-23 09:45:00,57.27,57.27,57.08,57.11,82521.0,47.014,47.014,46.858,46.8826,82521.0
2015-09-23 09:50:00,57.11,57.25,57.05,57.22,84639.0,46.8826,46.9976,46.8334,46.9729,84639.0
2015-09-23 09:55:00,57.2,57.39,57.2,57.34,107781.0,46.9565,47.1125,46.9565,47.0714,107781.0
2015-09-23 10:00:00,57.35,57.36,57.29,57.33,56938.0,47.0797,47.0879,47.0304,47.0632,56938.0
2015-09-23 10:05:00,57.34,57.38,57.27,57.27,65254.0,47.0714,47.1043,47.014,47.014,65254.0
2015-09-23 10:10:00,57.26,57.3,57.24,57.3,60141.0,47.0058,47.0386,46.9894,47.0386,60141.0
2015-09-23 10:15:00,57.3,57.35,57.26,57.35,47774.0,47.0386,47.0797,47.0058,47.0797,47774.0
2015-09-23 10:20:00,57.35,57.38,57.32,57.34,51474.0,47.0797,47.1043,47.055,47.0714,51474.0
2015-09-23 10:25:00,57.33,57.49,57.32,57.46,89083.0,47.0632,47.1946,47.055,47.17,89083.0
2015-09-23 10:30:00,57.47,57.47,57.4,57.41,56439.0,47.1782,47.1782,47.1207,47.1289,56439.0
2015-09-23 10:35:00,57.42,57.47,57.35,57.36,98937.0,47.1371,47.1782,47.0797,47.0879,98937.0
2015-09-23 10:40:00,57.36,57.4,57.29,57.32,52967.0,47.0879,47.1207,47.0304,47.055,52967.0
2015-09-23 10:45:00,57.32,57.42,57.32,57.4,50723.0,47.055,47.1371,47.055,47.1207,50723.0
2015-09-23 10:50:00,57.4,57.48,57.4,57.46,34773.0,47.1207,47.1864,47.1207,47.17,34773.0
2015-09-23 10:55:00,57.47,57.47,57.41,57.46,40537.0,47.1782,47.1782,47.1289,47.17,40537.0
2015-09-23 11:00:00,57.46,57.48,57.43,57.48,28109.0,47.17,47.1864,47.1453,47.1864,28109.0
2015-09-23 11:05:00,57.48,57.48,57.43,57.45,53341.0,47.1864,47.1864,47.1453,47.1617,53341.0
2015-09-23 11:10:00,57.45,57.46,57.35,57.36,60312.0,47.1617,47.17,47.0797,47.0879,60312.0
2015-09-23 11:15:00,57.36,57.42,57.33,57.41,48561.0,47.0879,47.1371,47.0632,47.1289,48561.0
2015-09-23 11:20:00,57.41,57.42,57.33,57.35,58392.0,47.1289,47.1371,47.0632,47.0797,58392.0
2015-09-23 11:25:00,57.36,57.37,57.29,57.32,76350.0,47.0879,47.0961,47.0304,47.055,76350.0
2015-09-23 11:30:00,57.32,57.38,57.29,57.36,59094.0,47.055,47.1043,47.0304,47.0879,59094.0
2015-09-23 11:35:00,57.36,57.44,57.35,57.42,62403.0,47.0879,47.1535,47.0797,47.1371,62403.0
2015-09-23 11:40:00,57.42,57.45,57.33,57.35,131272.0,47.1371,47.1617,47.0632,47.0797,131272.0
2015-09-23 11:45:00,57.35,57.41,57.35,57.41,35029.0,47.0797,47.1289,47.0797,47.1289,35029.0
2015-09-23 11:50:00,57.41,57.42,57.3,57.31,56169.0,47.1289,47.1371,47.0386,47.0468,56169.0
2015-09-23 11:55:00,57.31,57.41,57.31,57.4,43827.0,47.0468,47.1289,47.0468,47.1207,43827.0
2015-09-23 12:00:00,57.39,57.39,57.31,57.33,50691.0,47.1125,47.1125,47.0468,47.0632,50691.0
2015-09-23 12:05:00,57.33,57.34,57.29,57.34,48206.0,47.0632,47.0714,47.0304,47.0714,48206.0
2015-09-23 12:10:00,57.34,57.39,57.32,57.36,26719.0,47.0714,47.1125,47.055,47.0879,26719.0
2015-09-23 12:15:00,57.36,57.37,57.32,57.36,80624.0,47.0879,47.0961,47.055,47.0879,80624.0
2015-09-23 12:20:00,57.36,57.36,57.3,57.31,36943.0,47.0879,47.0879,47.0386,47.0468,36943.0
2015-09-23 12:25:00,57.31,57.4,57.31,57.39,30144.0,47.0468,47.1207,47.0468,47.1125,30144.0
2015-09-23 12:30:00,57.39,57.4,57.36,57.4,58971.0,47.1125,47.1207,47.0879,47.1207,58971.0
2015-09-23 12:35:00,57.4,57.4,57.34,57.34,47999.0,47.1207,47.1207,47.0714,47.0714,47999.0
2015-09-23 12:40:00,57.35,57.36,57.31,57.36,40049.0,47.0797,47.0879,47.0468,47.0879,40049.0
2015-09-23 12:45:00,57.36,57.38,57.34,57.36,33652.0,47.0879,47.1043,47.0714,47.0879,33652.0
2015-09-23 12:50:00,57.36,57.44,57.36,57.41,50228.0,47.0879,47.1535,47.0879,47.1289,50228.0
2015-09-23 12:55:00,57.41,57.44,57.39,57.41,39539.0,47.1289,47.1535,47.1125,47.1289,39539.0
2015-09-23 13:00:00,57.41,57.43,57.4,57.4,45601.0,47.1289,47.1453,47.1207,47.1207,45601.0
2015-09-23 13:05:00,57.39,57.48,57.39,57.46,34474.0,47.1125,47.1864,47.1125,47.17,34474.0
2015-09-23 13:10:00,57.46,57.51,57.46,57.51,37887.0,47.17,47.211,47.17,47.211,37887.0
2015-09-23 13:15:00,57.52,57.55,57.51,57.55,261862.0,47.2192,47.2438,47.211,47.2438,261862.0
2015-09-23 13:20:00,57.55,57.57,57.54,57.55,71295.0,47.2438,47.2603,47.2356,47.2438,71295.0
2015-09-23 13:25:00,57.55,57.56,57.51,57.52,143832.0,47.2438,47.252,47.211,47.2192,143832.0
2015-09-23 13:30:00,57.53,57.58,57.51,57.58,52708.0,47.2274,47.2685,47.211,47.2685,52708.0
2015-09-23 13:35:00,57.58,57.61,57.56,57.59,45787.0,47.2685,47.2931,47.252,47.2767,45787.0
2015-09-23 13:40:00,57.59,57.75,57.56,57.74,69936.0,47.2767,47.408,47.252,47.3998,69936.0
2015-09-23 13:45:00,57.75,57.77,57.73,57.77,59403.0,47.408,47.4244,47.3916,47.4244,59403.0
2015-09-23 13:50:00,57.76,57.77,57.7,57.71,47719.0,47.4162,47.4244,47.367,47.3752,47719.0
2015-09-23 13:55:00,57.7,57.75,57.69,57.72,41432.0,47.367,47.408,47.3588,47.3834,41432.0
2015-09-23 14:00:00,57.72,57.79,57.7,57.79,51633.0,47.3834,47.4409,47.367,47.4409,51633.0
2015-09-23 14:05:00,57.79,57.93,57.78,57.85,112180.0,47.4409,47.5558,47.4326,47.4901,112180.0
2015-09-23 14:10:00,57.86,57.9,57.84,57.85,49649.0,47.4983,47.5312,47.4819,47.4901,49649.0
2015-09-23 14:15:00,57.85,57.86,57.79,57.79,138798.0,47.4901,47.4983,47.4409,47.4409,138798.0
2015-09-23 14:20:00,57.8,57.82,57.73,57.77,59654.0,47.4491,47.4655,47.3916,47.4244,59654.0
2015-09-23 14:25:00,57.77,57.77,57.72,57.73,39352.0,47.4244,47.4244,47.3834,47.3916,39352.0
2015-09-23 14:30:00,57.73,57.81,57.72,57.81,77434.0,47.3916,47.4573,47.3834,47.4573,77434.0
2015-09-23 14:35:00,57.81,57.83,57.67,57.68,141347.0,47.4573,47.4737,47.3423,47.3506,141347.0
2015-09-23 14:40:00,57.68,57.69,57.61,57.67,49633.0,47.3506,47.3588,47.2931,47.3423,49633.0
2015-09-23 14:45:00,57.68,57.72,57.64,57.72,50489.0,47.3506,47.3834,47.3177,47.3834,50489.0
2015-09-23 14:50:00,57.71,57.73,57.63,57.65,50264.0,47.3752,47.3916,47.3095,47.3259,50264.0
2015-09-23 14:55:00,57.65,57.72,57.62,57.72,89321.0,47.3259,47.3834,47.3013,47.3834,89321.0
2015-09-23 15:00:00,57.72,57.76,57.66,57.73,77092.0,47.3834,47.4162,47.3341,47.3916,77092.0
2015-09-23 15:05:00,57.73,57.75,57.67,57.74,77968.0,47.3916,47.408,47.3423,47.3998,77968.0
2015-09-23 15:10:00,57.75,57.76,57.69,57.7,100796.0,47.408,47.4162,47.3588,47.367,100796.0
2015-09-23 15:15:00,57.7,57.76,57.64,57.74,93177.0,47.367,47.4162,47.3177,47.3998,93177.0
2015-09-23 15:20:00,57.75,57.81,57.71,57.74,83421.0,47.408,47.4573,47.3752,47.3998,83421.0
2015-09-23 15:25:00,57.74,57.76,57.7,57.74,86864.0,47.3998,47.4162,47.367,47.3998,86864.0
2015-09-23 15:30:00,57.74,57.81,57.73,57.8,129680.0,47.3998,47.4573,47.3916,47.4491,129680.0
2015-09-23 15:35:00,57.8,57.82,57.76,57.81,92704.0,47.4491,47.4655,47.4162,47.4573,92704.0
2015-09-23 15:40:00,57.81,57.89,57.8,57.87,166253.0,47.4573,47.5229,47.4491,47.5065,166253.0
2015-09-23 15:45:00,57.87,57.91,57.83,57.9,147276.0,47.5065,47.5394,47.4737,47.5312,147276.0
2015-09-23 15:50:00,57.91,57.93,57.85,57.89,185834.0,47.5394,47.5558,47.4901,47.5229,185834.0
2015-09-23 15:55:00,57.9,57.92,57.79,57.81,450096.0,47.5312,47.5476,47.4409,47.4573,450096.0
2015-09-24 09:30:00,57.38,57.68,57.17,57.57,290833.0,47.1043,47.3506,46.9319,47.2603,290833.0
2015-09-24 09:35:00,57.56,57.66,57.5,57.55,94050.0,47.252,47.3341,47.2028,47.2438,94050.0
2015-09-24 09:40:00,57.53,57.55,57.49,57.49,115626.0,47.2274,47.2438,47.1946,47.1946,115626.0
2015-09-24 09:45:00,57.5,57.5,57.3,57.37,124394.0,47.2028,47.2028,47.0386,47.0961,124394.0
2015-09-24 09:50:00,57.37,57.45,57.34,57.43,61102.0,47.0961,47.1617,47.0714,47.1453,61102.0
2015-09-24 09:55:00,57.43,57.49,57.4,57.49,52501.0,47.1453,47.1946,47.1207,47.1946,52501.0
2015-09-24 10:00:00,57.48,57.57,57.47,57.48,115728.0,47.1864,47.2603,47.1782,47.1864,115728.0
2015-09-24 10:05:00,57.48,57.61,57.42,57.54,77505.0,47.1864,47.2931,47.1371,47.2356,77505.0
2015-09-24 10:10:00,57.54,57.57,57.49,57.52,63627.0,47.2356,47.2603,47.1946,47.2192,63627.0
2015-09-24 10:15:00,57.51,57.52,57.44,57.46,47786.0,47.211,47.2192,47.1535,47.17,47786.0
2015-09-24 10:20:00,57.46,57.47,57.28,57.42,119132.0,47.17,47.1782,47.0222,47.1371,119132.0
2015-09-24 10:25:00,57.41,57.43,57.34,57.37,78902.0,47.1289,47.1453,47.0714,47.0961,78902.0
2015-09-24 10:30:00,57.35,57.53,57.35,57.37,68234.0,47.0797,47.2274,47.0797,47.0961,68234.0
2015-09-24 10:35:00,57.38,57.4,57.31,57.38,88165.0,47.1043,47.1207,47.0468,47.1043,88165.0
2015-09-24 10:40:00,57.38,57.39,57.32,57.32,83193.0,47.1043,47.1125,47.055,47.055,83193.0
2015-09-24 10:45:00,57.31,57.35,57.29,57.31,58793.0,47.0468,47.0797,47.0304,47.0468,58793.0
2015-09-24 10:50:00,57.32,57.36,57.29,57.3,43808.0,47.055,47.0879,47.0304,47.0386,43808.0
2015-09-24 10:55:00,57.3,57.4,57.3,57.39,96932.0,47.0386,47.1207,47.0386,47.1125,96932.0
2015-09-24 11:00:00,57.4,57.46,57.36,57.37,130804.0,47.1207,47.17,47.0879,47.0961,130804.0
2015-09-24 11:05:00,57.38,57.48,57.3,57.47,97277.0,47.1043,47.1864,47.0386,47.1782,97277.0
2015-09-24 11:10:00,57.47,57.48,57.36,57.42,70429.0,47.1782,47.1864,47.0879,47.1371,70429.0
2015-09-24 11:15:00,57.43,57.57,57.39,57.57,80064.0,47.1453,47.2603,47.1125,47.2603,80064.0
2015-09-24 11:20:00,57.56,57.61,57.54,57.61,55232.0,47.252,47.2931,47.2356,47.2931,55232.0
2015-09-24 11:25:00,57.6,57.61,57.49,57.49,78133.0,47.2849,47.2931,47.1946,47.1946,78133.0
2015-09-24 11:30:00,57.5,57.6,57.49,57.58,130708.0,47.2028,47.2849,47.1946,47.2685,130708.0
2015-09-24 11:35:00,57.59,57.64,57.55,57.61,113335.0,47.2767,47.3177,47.2438,47.2931,113335.0
2015-09-24 11:40:00,57.61,57.65,57.56,57.64,43565.0,47.2931,47.3259,47.252,47.3177,43565.0
2015-09-24 11:45:00,57.64,57.7,57.6,57.69,119141.0,47.3177,47.367,47.2849,47.3588,119141.0
2015-09-24 11:50:00,57.69,57.71,57.68,57.7,62361.0,47.3588,47.3752,47.3506,47.367,62361.0
2015-09-24 11:55:00,57.69,57.81,57.69,57.75,107334.0,47.3588,47.4573,47.3588,47.408,107334.0
2015-09-24 12:00:00,57.76,57.85,57.74,57.84,66112.0,47.4162,47.4901,47.3998,47.4819,66112.0
2015-09-24 12:05:00,57.84,57.86,57.76,57.77,86960.0,47.4819,47.4983,47.4162,47.4244,86960.0
2015-09-24 12:10:00,57.77,57.82,57.75,57.81,57998.0,47.4244,47.4655,47.408,47.4573,57998.0
2015-09-24 12:15:00,57.81,57.86,57.8,57.85,54263.0,47.4573,47.4983,47.4491,47.4901,54263.0
2015-09-24 12:20:00,57.84,57.97,57.84,57.94,104773.0,47.4819,47.5886,47.4819,47.564,104773.0
2015-09-24 12:25:00,57.95,57.98,57.94,57.97,82621.0,47.5722,47.5968,47.564,47.5886,82621.0
2015-09-24 12:30:00,57.96,58.17,57.96,58.12,232768.0,47.5804,47.7528,47.5804,47.7118,232768.0
2015-09-24 12:35:00,58.12,58.12,58.07,58.09,92746.0,47.7118,47.7118,47.6707,47.6871,92746.0
2015-09-24 12:40:00,58.1,58.15,57.97,57.98,83722.0,47.6953,47.7364,47.5886,47.5968,83722.0
2015-09-24 12:45:00,57.98,57.99,57.91,57.94,57637.0,47.5968,47.605,47.5394,47.564,57637.0
2015-09-24 12:50:00,57.95,57.96,57.85,57.85,86417.0,47.5722,47.5804,47.4901,47.4901,86417.0
2015-09-24 12:55:00,57.85,57.87,57.76,57.77,45667.0,47.4901,47.5065,47.4162,47.4244,45667.0
2015-09-24 13:00:00,57.76,57.83,57.76,57.8,73148.0,47.4162,47.4737,47.4162,47.4491,73148.0
2015-09-24 13:05:00,57.8,57.9,57.8,57.9,84053.0,47.4491,47.5312,47.4491,47.5312,84053.0
2015-09-24 13:10:00,57.9,58.0,57.87,57.98,125554.0,47.5312,47.6132,47.5065,47.5968,125554.0
2015-09-24 13:15:00,57.98,57.99,57.89,57.89,96254.0,47.5968,47.605,47.5229,47.5229,96254.0
2015-09-24 13:20:00,57.89,57.92,57.86,57.88,67085.0,47.5229,47.5476,47.4983,47.5147,67085.0
2015-09-24 13:25:00,57.87,57.91,57.79,57.91,90112.0,47.5065,47.5394,47.4409,47.5394,90112.0
2015-09-24 13:30:00,57.9,57.91,57.81,57.9,55291.0,47.5312,47.5394,47.4573,47.5312,55291.0
2015-09-24 13:35:00,57.9,57.94,57.85,57.92,88544.0,47.5312,47.564,47.4901,47.5476,88544.0
2015-09-24 13:40:00,57.93,57.99,57.9,57.98,114667.0,47.5558,47.605,47.5312,47.5968,114667.0
2015-09-24 13:45:00,57.98,58.08,57.96,58.08,94250.0,47.5968,47.6789,47.5804,47.6789,94250.0
2015-09-24 13:50:00,58.07,58.1,58.01,58.01,72489.0,47.6707,47.6953,47.6215,47.6215,72489.0
2015-09-24 13:55:00,58.01,58.04,57.9,57.93,74022.0,47.6215,47.6461,47.5312,47.5558,74022.0
2015-09-24 14:00:00,57.93,57.95,57.91,57.91,74651.0,47.5558,47.5722,47.5394,47.5394,74651.0
2015-09-24 14:05:00,57.91,57.98,57.91,57.95,67874.0,47.5394,47.5968,47.5394,47.5722,67874.0
2015-09-24 14:10:00,57.96,58.0,57.94,57.94,76484.0,47.5804,47.6132,47.564,47.564,76484.0
2015-09-24 14:15:00,57.95,58.07,57.93,58.01,66371.0,47.5722,47.6707,47.5558,47.6215,66371.0
2015-09-24 14:20:00,58.01,58.11,57.98,58.06,115894.0,47.6215,47.7036,47.5968,47.6625,115894.0
2015-09-24 14:25:00,58.05,58.13,58.01,58.03,152576.0,47.6543,47.72,47.6215,47.6379,152576.0
2015-09-24 14:30:00,58.03,58.05,57.98,58.04,134399.0,47.6379,47.6543,47.5968,47.6461,134399.0
2015-09-24 14:35:00,58.03,58.06,58.0,58.03,119672.0,47.6379,47.6625,47.6132,47.6379,119672.0
2015-09-24 14:40:00,58.03,58.14,58.01,58.07,157268.0,47.6379,47.7282,47.6215,47.6707,157268.0
2015-09-24 14:45:00,58.08,58.24,58.06,58.24,175431.0,47.6789,47.8103,47.6625,47.8103,175431.0
2015-09-24 14:50:00,58.23,58.32,58.2,58.32,253025.0,47.8021,47.8759,47.7774,47.8759,253025.0
2015-09-24 14:55:00,58.32,58.46,58.29,58.32,151151.0,47.8759,47.9909,47.8513,47.8759,151151.0
2015-09-24 15:00:00,58.32,58.42,58.22,58.23,235956.0,47.8759,47.958,47.7939,47.8021,235956.0
2015-09-24 15:05:00,58.23,58.3,58.05,58.12,128108.0,47.8021,47.8595,47.6543,47.7118,128108.0
2015-09-24 15:10:00,58.11,58.3,58.06,58.29,290635.0,47.7036,47.8595,47.6625,47.8513,290635.0
2015-09-24 15:15:00,58.29,58.36,58.23,58.33,170970.0,47.8513,47.9088,47.8021,47.8842,170970.0
2015-09-24 15:20:00,58.34,58.45,58.32,58.32,183205.0,47.8924,47.9827,47.8759,47.8759,183205.0
2015-09-24 15:25:00,58.32,58.43,58.25,58.4,158350.0,47.8759,47.9662,47.8185,47.9416,158350.0
2015-09-24 15:30:00,58.4,58.45,58.32,58.35,197994.0,47.9416,47.9827,47.8759,47.9006,197994.0
2015-09-24 15:35:00,58.35,58.36,58.2,58.28,174094.0,47.9006,47.9088,47.7774,47.8431,174094.0
2015-09-24 15:40:00,58.29,58.45,58.27,58.42,134665.0,47.8513,47.9827,47.8349,47.958,134665.0
2015-09-24 15:45:00,58.42,58.48,58.35,58.47,154287.0,47.958,48.0073,47.9006,47.9991,154287.0
2015-09-24 15:50:00,58.46,58.47,58.28,58.42,247149.0,47.9909,47.9991,47.8431,47.958,247149.0
2015-09-24 15:55:00,58.42,58.54,58.37,58.38,454895.0,47.958,48.0565,47.917,47.9252,454895.0
2015-09-25 09:30:00,58.92,58.96,58.74,58.76,383949.0,48.3685,48.4013,48.2207,48.2371,383949.0
2015-09-25 09:35:00,58.75,58.77,58.47,58.48,206780.0,48.2289,48.2454,47.9991,48.0073,206780.0
2015-09-25 09:40:00,58.47,58.54,58.38,58.44,162059.0,47.9991,48.0565,47.9252,47.9745,162059.0
2015-09-25 09:45:00,58.46,58.56,58.38,58.56,246152.0,47.9909,48.073,47.9252,48.073,246152.0
2015-09-25 09:50:00,58.56,58.6,58.47,58.49,226654.0,48.073,48.1058,47.9991,48.0155,226654.0
2015-09-25 09:55:00,58.48,58.58,58.48,58.5,100002.0,48.0073,48.0894,48.0073,48.0237,100002.0
2015-09-25 10:00:00,58.5,58.53,58.18,58.26,186024.0,48.0237,48.0483,47.761,47.8267,186024.0
2015-09-25 10:05:00,58.27,58.38,58.21,58.28,80214.0,47.8349,47.9252,47.7856,47.8431,80214.0
2015-09-25 10:10:00,58.27,58.3,58.19,58.21,127052.0,47.8349,47.8595,47.7692,47.7856,127052.0
2015-09-25 10:15:00,58.22,58.38,58.22,58.31,80073.0,47.7939,47.9252,47.7939,47.8677,80073.0
2015-09-25 10:20:00,58.31,58.41,58.27,58.3,96327.0,47.8677,47.9498,47.8349,47.8595,96327.0
2015-09-25 10:25:00,58.29,58.41,58.24,58.34,110486.0,47.8513,47.9498,47.8103,47.8924,110486.0
2015-09-25 10:30:00,58.34,58.4,58.29,58.36,80127.0,47.8924,47.9416,47.8513,47.9088,80127.0
2015-09-25 10:35:00,58.36,58.43,58.34,58.4,123639.0,47.9088,47.9662,47.8924,47.9416,123639.0
2015-09-25 10:40:00,58.4,58.42,58.31,58.39,44069.0,47.9416,47.958,47.8677,47.9334,44069.0
2015-09-25 10:45:00,58.38,58.49,58.38,58.46,84067.0,47.9252,48.0155,47.9252,47.9909,84067.0
2015-09-25 10:50:00,58.46,58.58,58.45,58.52,78523.0,47.9909,48.0894,47.9827,48.0401,78523.0
2015-09-25 10:55:00,58.52,58.72,58.52,58.71,103566.0,48.0401,48.2043,48.0401,48.1961,103566.0
2015-09-25 11:00:00,58.7,58.71,58.53,58.54,89535.0,48.1879,48.1961,48.0483,48.0565,89535.0
2015-09-25 11:05:00,58.54,58.66,58.51,58.63,73285.0,48.0565,48.1551,48.0319,48.1304,73285.0
2015-09-25 11:10:00,58.62,58.7,58.61,58.65,66187.0,48.1222,48.1879,48.114,48.1468,66187.0
2015-09-25 11:15:00,58.65,58.68,58.58,58.59,66362.0,48.1468,48.1715,48.0894,48.0976,66362.0
2015-09-25 11:20:00,58.6,58.68,58.55,58.64,129255.0,48.1058,48.1715,48.0648,48.1386,129255.0
2015-09-25 11:25:00,58.64,58.83,58.6,58.77,158036.0,48.1386,48.2946,48.1058,48.2454,158036.0
2015-09-25 11:30:00,58.79,58.81,58.72,58.76,79371.0,48.2618,48.2782,48.2043,48.2371,79371.0
2015-09-25 11:35:00,58.76,58.77,58.63,58.67,67970.0,48.2371,48.2454,48.1304,48.1633,67970.0
2015-09-25 11:40:00,58.66,58.69,58.56,58.62,93257.0,48.1551,48.1797,48.073,48.1222,93257.0
2015-09-25 11:45:00,58.63,58.68,58.61,58.62,65645.0,48.1304,48.1715,48.114,48.1222,65645.0
2015-09-25 11:50:00,58.61,58.74,58.61,58.71,60322.0,48.114,48.2207,48.114,48.1961,60322.0
2015-09-25 11:55:00,58.7,58.74,58.66,58.72,43627.0,48.1879,48.2207,48.1551,48.2043,43627.0
2015-09-25 12:00:00,58.73,58.73,58.58,58.61,88516.0,48.2125,48.2125,48.0894,48.114,88516.0
2015-09-25 12:05:00,58.62,58.71,58.6,58.64,69702.0,48.1222,48.1961,48.1058,48.1386,69702.0
2015-09-25 12:10:00,58.64,58.74,58.63,58.74,46706.0,48.1386,48.2207,48.1304,48.2207,46706.0
2015-09-25 12:15:00,58.73,58.74,58.62,58.63,77764.0,48.2125,48.2207,48.1222,48.1304,77764.0
2015-09-25 12:20:00,58.63,58.65,58.52,58.65,74870.0,48.1304,48.1468,48.0401,48.1468,74870.0
2015-09-25 12:25:00,58.65,58.65,58.61,58.64,29075.0,48.1468,48.1468,48.114,48.1386,29075.0
2015-09-25 12:30:00,58.64,58.74,58.63,58.74,74256.0,48.1386,48.2207,48.1304,48.2207,74256.0
2015-09-25 12:35:00,58.73,58.74,58.65,58.66,46053.0,48.2125,48.2207,48.1468,48.1551,46053.0
2015-09-25 12:40:00,58.65,58.75,58.64,58.75,56277.0,48.1468,48.2289,48.1386,48.2289,56277.0
2015-09-25 12:45:00,58.75,58.8,58.69,58.72,61450.0,48.2289,48.27,48.1797,48.2043,61450.0
2015-09-25 12:50:00,58.71,58.76,58.68,58.76,53663.0,48.1961,48.2371,48.1715,48.2371,53663.0
2015-09-25 12:55:00,58.75,58.79,58.71,58.72,48592.0,48.2289,48.2618,48.1961,48.2043,48592.0
2015-09-25 13:00:00,58.72,58.85,58.72,58.84,78970.0,48.2043,48.311,48.2043,48.3028,78970.0
2015-09-25 13:05:00,58.85,58.87,58.77,58.84,114514.0,48.311,48.3274,48.2454,48.3028,114514.0
2015-09-25 13:10:00,58.83,58.85,58.81,58.82,45383.0,48.2946,48.311,48.2782,48.2864,45383.0
2015-09-25 13:15:00,58.83,58.85,58.8,58.82,54826.0,48.2946,48.311,48.27,48.2864,54826.0
2015-09-25 13:20:00,58.82,58.83,58.74,58.75,85678.0,48.2864,48.2946,48.2207,48.2289,85678.0
2015-09-25 13:25:00,58.74,58.77,58.69,58.72,71168.0,48.2207,48.2454,48.1797,48.2043,71168.0
2015-09-25 13:30:00,58.72,58.74,58.7,58.72,77728.0,48.2043,48.2207,48.1879,48.2043,77728.0
2015-09-25 13:35:00,58.73,58.76,58.69,58.75,80288.0,48.2125,48.2371,48.1797,48.2289,80288.0
2015-09-25 13:40:00,58.74,58.76,58.64,58.65,92547.0,48.2207,48.2371,48.1386,48.1468,92547.0
2015-09-25 13:45:00,58.65,58.72,58.61,58.72,112337.0,48.1468,48.2043,48.114,48.2043,112337.0
2015-09-25 13:50:00,58.72,58.75,58.69,58.75,41495.0,48.2043,48.2289,48.1797,48.2289,41495.0
2015-09-25 13:55:00,58.74,58.77,58.69,58.7,38841.0,48.2207,48.2454,48.1797,48.1879,38841.0
2015-09-25 14:00:00,58.7,58.77,58.68,58.7,81924.0,48.1879,48.2454,48.1715,48.1879,81924.0
2015-09-25 14:05:00,58.7,58.8,58.69,58.77,50293.0,48.1879,48.27,48.1797,48.2454,50293.0
2015-09-25 14:10:00,58.77,58.77,58.56,58.58,81480.0,48.2454,48.2454,48.073,48.0894,81480.0
2015-09-25 14:15:00,58.58,58.61,58.43,58.45,126384.0,48.0894,48.114,47.9662,47.9827,126384.0
2015-09-25 14:20:00,58.44,58.48,58.35,58.37,74415.0,47.9745,48.0073,47.9006,47.917,74415.0
2015-09-25 14:25:00,58.38,58.38,58.22,58.27,79252.0,47.9252,47.9252,47.7939,47.8349,79252.0
2015-09-25 14:30:00,58.28,58.3,58.19,58.26,114227.0,47.8431,47.8595,47.7692,47.8267,114227.0
2015-09-25 14:35:00,58.26,58.36,58.21,58.22,86020.0,47.8267,47.9088,47.7856,47.7939,86020.0
2015-09-25 14:40:00,58.21,58.22,58.02,58.02,119387.0,47.7856,47.7939,47.6297,47.6297,119387.0
2015-09-25 14:45:00,58.03,58.1,57.88,57.9,149861.0,47.6379,47.6953,47.5147,47.5312,149861.0
2015-09-25 14:50:00,57.9,57.95,57.76,57.93,136352.0,47.5312,47.5722,47.4162,47.5558,136352.0
2015-09-25 14:55:00,57.94,58.01,57.83,58.0,165923.0,47.564,47.6215,47.4737,47.6132,165923.0
2015-09-25 15:00:00,58.0,58.02,57.91,57.93,256131.0,47.6132,47.6297,47.5394,47.5558,256131.0
2015-09-25 15:05:00,57.94,57.94,57.78,57.82,243586.0,47.564,47.564,47.4326,47.4655,243586.0
2015-09-25 15:10:00,57.81,57.85,57.74,57.76,256675.0,47.4573,47.4901,47.3998,47.4162,256675.0
2015-09-25 15:15:00,57.76,57.96,57.76,57.9,200749.0,47.4162,47.5804,47.4162,47.5312,200749.0
2015-09-25 15:20:00,57.9,58.01,57.85,57.94,172929.0,47.5312,47.6215,47.4901,47.564,172929.0
2015-09-25 15:25:00,57.94,58.05,57.89,57.94,130224.0,47.564,47.6543,47.5229,47.564,130224.0
2015-09-25 15:30:00,57.93,58.1,57.89,58.07,108233.0,47.5558,47.6953,47.5229,47.6707,108233.0
2015-09-25 15:35:00,58.08,58.11,57.93,57.96,101219.0,47.6789,47.7036,47.5558,47.5804,101219.0
2015-09-25 15:40:00,57.95,58.02,57.92,58.0,142405.0,47.5722,47.6297,47.5476,47.6132,142405.0
2015-09-25 15:45:00,58.01,58.14,57.94,58.06,150586.0,47.6215,47.7282,47.564,47.6625,150586.0
2015-09-25 15:50:00,58.06,58.07,57.93,58.01,237017.0,47.6625,47.6707,47.5558,47.6215,237017.0
2015-09-25 15:55:00,58.01,58.08,57.98,57.99,296894.0,47.6215,47.6789,47.5968,47.605,296894.0
2015-09-28 09:30:00,58.01,58.23,57.9,58.03,567804.0,47.6215,47.8021,47.5312,47.6379,567804.0
2015-09-28 09:35:00,58.03,58.24,57.86,58.18,292998.0,47.6379,47.8103,47.4983,47.761,292998.0
2015-09-28 09:40:00,58.16,58.43,58.16,58.37,242892.0,47.7446,47.9662,47.7446,47.917,242892.0
2015-09-28 09:45:00,58.35,58.36,57.98,58.07,212612.0,47.9006,47.9088,47.5968,47.6707,212612.0
2015-09-28 09:50:00,58.05,58.09,57.81,57.81,407288.0,47.6543,47.6871,47.4573,47.4573,407288.0
2015-09-28 09:55:00,57.81,57.87,57.67,57.71,211188.0,47.4573,47.5065,47.3423,47.3752,211188.0
2015-09-28 10:00:00,57.74,57.77,57.64,57.66,128532.0,47.3998,47.4244,47.3177,47.3341,128532.0
2015-09-28 10:05:00,57.64,57.74,57.51,57.51,321150.0,47.3177,47.3998,47.211,47.211,321150.0
2015-09-28 10:10:00,57.52,57.52,57.38,57.47,320272.0,47.2192,47.2192,47.1043,47.1782,320272.0
2015-09-28 10:15:00,57.47,57.52,57.39,57.52,191844.0,47.1782,47.2192,47.1125,47.2192,191844.0
2015-09-28 10:20:00,57.5,57.68,57.46,57.67,199104.0,47.2028,47.3506,47.17,47.3423,199104.0
2015-09-28 10:25:00,57.66,57.66,57.55,57.58,208630.0,47.3341,47.3341,47.2438,47.2685,208630.0
2015-09-28 10:30:00,57.58,57.58,57.3,57.33,191140.0,47.2685,47.2685,47.0386,47.0632,191140.0
2015-09-28 10:35:00,57.3,57.36,57.19,57.23,184772.0,47.0386,47.0879,46.9483,46.9811,184772.0
2015-09-28 10:40:00,57.24,57.29,57.19,57.28,160784.0,46.9894,47.0304,46.9483,47.0222,160784.0
2015-09-28 10:45:00,57.28,57.28,57.12,57.2,185064.0,47.0222,47.0222,46.8908,46.9565,185064.0
2015-09-28 10:50:00,57.2,57.24,57.13,57.24,109956.0,46.9565,46.9894,46.8991,46.9894,109956.0
2015-09-28 10:55:00,57.23,57.4,57.22,57.37,203198.0,46.9811,47.1207,46.9729,47.0961,203198.0
2015-09-28 11:00:00,57.38,57.49,57.36,57.47,102424.0,47.1043,47.1946,47.0879,47.1782,102424.0
2015-09-28 11:05:00,57.48,57.55,57.41,57.42,94210.0,47.1864,47.2438,47.1289,47.1371,94210.0
2015-09-28 11:10:00,57.43,57.43,57.3,57.32,109334.0,47.1453,47.1453,47.0386,47.055,109334.0
2015-09-28 11:15:00,57.32,57.36,57.2,57.21,144078.0,47.055,47.0879,46.9565,46.9647,144078.0
2015-09-28 11:20:00,57.21,57.24,57.19,57.19,101762.0,46.9647,46.9894,46.9483,46.9483,101762.0
2015-09-28 11:25:00,57.19,57.19,56.86,56.89,370014.0,46.9483,46.9483,46.6774,46.702,370014.0
2015-09-28 11:30:00,56.89,57.0,56.86,56.9,196194.0,46.702,46.7923,46.6774,46.7102,196194.0
2015-09-28 11:35:00,56.91,56.98,56.85,56.97,137264.0,46.7184,46.7759,46.6692,46.7677,137264.0
2015-09-28 11:40:00,56.96,56.99,56.91,56.97,81508.0,46.7595,46.7841,46.7184,46.7677,81508.0
2015-09-28 11:45:00,56.97,56.99,56.91,56.95,103210.0,46.7677,46.7841,46.7184,46.7513,103210.0
2015-09-28 11:50:00,56.93,56.96,56.87,56.96,122680.0,46.7349,46.7595,46.6856,46.7595,122680.0
2015-09-28 11:55:00,56.95,57.01,56.87,56.87,173728.0,46.7513,46.8005,46.6856,46.6856,173728.0
2015-09-28 12:00:00,56.87,56.89,56.85,56.86,113730.0,46.6856,46.702,46.6692,46.6774,113730.0
2015-09-28 12:05:00,56.87,56.87,56.72,56.72,253388.0,46.6856,46.6856,46.5625,46.5625,253388.0
2015-09-28 12:10:00,56.73,56.75,56.65,56.75,180038.0,46.5707,46.5871,46.505,46.5871,180038.0
2015-09-28 12:15:00,56.74,56.76,56.68,56.69,94626.0,46.5789,46.5953,46.5296,46.5378,94626.0
2015-09-28 12:20:00,56.67,56.73,56.64,56.72,105964.0,46.5214,46.5707,46.4968,46.5625,105964.0
2015-09-28 12:25:00,56.73,56.88,56.73,56.83,97978.0,46.5707,46.6938,46.5707,46.6528,97978.0
2015-09-28 12:30:00,56.82,56.82,56.68,56.68,209826.0,46.6446,46.6446,46.5296,46.5296,209826.0
2015-09-28 12:35:00,56.68,56.68,56.55,56.6,240192.0,46.5296,46.5296,46.4229,46.464,240192.0
2015-09-28 12:40:00,56.6,56.68,56.56,56.56,95858.0,46.464,46.5296,46.4311,46.4311,95858.0
2015-09-28 12:45:00,56.56,56.57,56.38,56.41,256904.0,46.4311,46.4393,46.2834,46.308,256904.0
2015-09-28 12:50:00,56.4,56.42,56.32,56.41,226286.0,46.2998,46.3162,46.2341,46.308,226286.0
2015-09-28 12:55:00,56.4,56.45,56.29,56.34,171036.0,46.2998,46.3408,46.2095,46.2505,171036.0
2015-09-28 13:00:00,56.34,56.47,56.34,56.46,133134.0,46.2505,46.3572,46.2505,46.349,133134.0
2015-09-28 13:05:00,56.46,56.6,56.46,56.59,176012.0,46.349,46.464,46.349,46.4558,176012.0
2015-09-28 13:10:00,56.59,56.59,56.51,56.52,88010.0,46.4558,46.4558,46.3901,46.3983,88010.0
2015-09-28 13:15:00,56.52,56.53,56.3,56.34,334778.0,46.3983,46.4065,46.2177,46.2505,334778.0
2015-09-28 13:20:00,56.34,56.36,56.26,56.27,185918.0,46.2505,46.2669,46.1849,46.1931,185918.0
2015-09-28 13:25:00,56.27,56.27,56.07,56.13,313270.0,46.1931,46.1931,46.0289,46.0781,313270.0
2015-09-28 13:30:00,56.13,56.23,56.1,56.19,357522.0,46.0781,46.1602,46.0535,46.1274,357522.0
2015-09-28 13:35:00,56.2,56.32,56.15,56.28,154098.0,46.1356,46.2341,46.0946,46.2013,154098.0
2015-09-28 13:40:00,56.28,56.33,56.22,56.32,224526.0,46.2013,46.2423,46.152,46.2341,224526.0
2015-09-28 13:45:00,56.33,56.33,56.17,56.18,239588.0,46.2423,46.2423,46.111,46.1192,239588.0
2015-09-28 13:50:00,56.17,56.19,56.0,56.0,372604.0,46.111,46.1274,45.9714,45.9714,372604.0
2015-09-28 13:55:00,56.01,56.04,55.98,56.01,332808.0,45.9796,46.0042,45.955,45.9796,332808.0
2015-09-28 14:00:00,56.01,56.04,55.94,55.97,166420.0,45.9796,46.0042,45.9222,45.9468,166420.0
2015-09-28 14:05:00,55.96,56.04,55.9,56.01,221626.0,45.9386,46.0042,45.8893,45.9796,221626.0
2015-09-28 14:10:00,56.01,56.02,55.84,55.85,435890.0,45.9796,45.9878,45.8401,45.8483,435890.0
2015-09-28 14:15:00,55.85,55.85,55.7,55.74,351774.0,45.8483,45.8483,45.7251,45.758,351774.0
2015-09-28 14:20:00,55.74,55.87,55.68,55.82,235214.0,45.758,45.8647,45.7087,45.8236,235214.0
2015-09-28 14:25:00,55.83,55.89,55.81,55.89,241906.0,45.8319,45.8811,45.8154,45.8811,241906.0
2015-09-28 14:30:00,55.89,55.9,55.85,55.86,273776.0,45.8811,45.8893,45.8483,45.8565,273776.0
2015-09-28 14:35:00,55.85,55.94,55.83,55.92,325206.0,45.8483,45.9222,45.8319,45.9057,325206.0
2015-09-28 14:40:00,55.92,55.95,55.83,55.95,220424.0,45.9057,45.9304,45.8319,45.9304,220424.0
2015-09-28 14:45:00,55.96,56.02,55.92,55.94,277802.0,45.9386,45.9878,45.9057,45.9222,277802.0
2015-09-28 14:50:00,55.94,55.98,55.8,55.85,200604.0,45.9222,45.955,45.8072,45.8483,200604.0
2015-09-28 14:55:00,55.85,55.91,55.83,55.89,135124.0,45.8483,45.8975,45.8319,45.8811,135124.0
2015-09-28 15:00:00,55.9,55.91,55.75,55.8,274250.0,45.8893,45.8975,45.7662,45.8072,274250.0
2015-09-28 15:05:00,55.82,55.82,55.68,55.68,325424.0,45.8236,45.8236,45.7087,45.7087,325424.0
2015-09-28 15:10:00,55.69,55.75,55.62,55.75,430158.0,45.7169,45.7662,45.6595,45.7662,430158.0
2015-09-28 15:15:00,55.75,55.85,55.73,55.82,262888.0,45.7662,45.8483,45.7498,45.8236,262888.0
2015-09-28 15:20:00,55.83,55.89,55.76,55.8,404802.0,45.8319,45.8811,45.7744,45.8072,404802.0
2015-09-28 15:25:00,55.8,55.89,55.75,55.79,238810.0,45.8072,45.8811,45.7662,45.799,238810.0
2015-09-28 15:30:00,55.78,55.85,55.77,55.84,537026.0,45.7908,45.8483,45.7826,45.8401,537026.0
2015-09-28 15:35:00,55.84,55.93,55.82,55.85,544778.0,45.8401,45.9139,45.8236,45.8483,544778.0
2015-09-28 15:40:00,55.85,55.96,55.8,55.85,576638.0,45.8483,45.9386,45.8072,45.8483,576638.0
2015-09-28 15:45:00,55.85,55.89,55.77,55.8,429386.0,45.8483,45.8811,45.7826,45.8072,429386.0
2015-09-28 15:50:00,55.8,55.88,55.79,55.86,722970.0,45.8072,45.8729,45.799,45.8565,722970.0
2015-09-28 15:55:00,55.87,55.88,55.71,55.77,930554.0,45.8647,45.8729,45.7333,45.7826,930554.0
2015-09-29 09:30:00,55.85,56.0,55.58,55.64,274986.0,45.8483,45.9714,45.6266,45.6759,274986.0
2015-09-29 09:35:00,55.64,55.65,55.3,55.32,157139.0,45.6759,45.6841,45.3968,45.4132,157139.0
2015-09-29 09:40:00,55.32,55.33,54.85,54.94,293225.0,45.4132,45.4214,45.0274,45.1012,293225.0
2015-09-29 09:45:00,54.94,55.02,54.81,54.98,290730.0,45.1012,45.1669,44.9945,45.1341,290730.0
2015-09-29 09:50:00,54.98,55.19,54.88,55.18,299843.0,45.1341,45.3065,45.052,45.2983,299843.0
2015-09-29 09:55:00,55.19,55.5,55.18,55.38,125614.0,45.3065,45.561,45.2983,45.4624,125614.0
2015-09-29 10:00:00,55.4,55.63,55.37,55.44,191767.0,45.4789,45.6677,45.4542,45.5117,191767.0
2015-09-29 10:05:00,55.45,55.59,55.36,55.41,140244.0,45.5199,45.6348,45.446,45.4871,140244.0
2015-09-29 10:10:00,55.41,55.76,55.41,55.74,106938.0,45.4871,45.7744,45.4871,45.758,106938.0
2015-09-29 10:15:00,55.74,55.92,55.72,55.77,114238.0,45.758,45.9057,45.7416,45.7826,114238.0
2015-09-29 10:20:00,55.76,55.84,55.65,55.66,99617.0,45.7744,45.8401,45.6841,45.6923,99617.0
2015-09-29 10:25:00,55.68,56.0,55.68,55.98,112297.0,45.7087,45.9714,45.7087,45.955,112297.0
2015-09-29 10:30:00,56.0,56.04,55.92,56.01,82931.0,45.9714,46.0042,45.9057,45.9796,82931.0
2015-09-29 10:35:00,56.0,56.03,55.84,55.85,68274.0,45.9714,45.996,45.8401,45.8483,68274.0
2015-09-29 10:40:00,55.83,55.85,55.67,55.7,106539.0,45.8319,45.8483,45.7005,45.7251,106539.0
2015-09-29 10:45:00,55.71,55.85,55.7,55.72,109652.0,45.7333,45.8483,45.7251,45.7416,109652.0
2015-09-29 10:50:00,55.72,55.8,55.7,55.8,59215.0,45.7416,45.8072,45.7251,45.8072,59215.0
2015-09-29 10:55:00,55.79,55.92,55.79,55.9,52402.0,45.799,45.9057,45.799,45.8893,52402.0
2015-09-29 11:00:00,55.9,56.03,55.85,56.0,64515.0,45.8893,45.996,45.8483,45.9714,64515.0
2015-09-29 11:05:00,55.99,56.03,55.9,55.91,82554.0,45.9632,45.996,45.8893,45.8975,82554.0
2015-09-29 11:10:00,55.92,55.95,55.74,55.75,97657.0,45.9057,45.9304,45.758,45.7662,97657.0
2015-09-29 11:15:00,55.75,55.76,55.66,55.69,87823.0,45.7662,45.7744,45.6923,45.7169,87823.0
2015-09-29 11:20:00,55.69,55.83,55.66,55.83,74793.0,45.7169,45.8319,45.6923,45.8319,74793.0
2015-09-29 11:25:00,55.82,55.91,55.73,55.89,78406.0,45.8236,45.8975,45.7498,45.8811,78406.0
2015-09-29 11:30:00,55.89,55.91,55.67,55.68,101839.0,45.8811,45.8975,45.7005,45.7087,101839.0
2015-09-29 11:35:00,55.69,55.78,55.63,55.77,57738.0,45.7169,45.7908,45.6677,45.7826,57738.0
2015-09-29 11:40:00,55.76,55.87,55.76,55.8,57989.0,45.7744,45.8647,45.7744,45.8072,57989.0
2015-09-29 11:45:00,55.79,56.0,55.75,55.96,74384.0,45.799,45.9714,45.7662,45.9386,74384.0
2015-09-29 11:50:00,55.96,56.11,55.96,56.09,56030.0,45.9386,46.0617,45.9386,46.0453,56030.0
2015-09-29 11:55:00,56.08,56.09,55.94,55.94,60952.0,46.0371,46.0453,45.9222,45.9222,60952.0
2015-09-29 12:00:00,55.94,55.97,55.81,55.85,54600.0,45.9222,45.9468,45.8154,45.8483,54600.0
2015-09-29 12:05:00,55.85,55.88,55.77,55.8,50747.0,45.8483,45.8729,45.7826,45.8072,50747.0
2015-09-29 12:10:00,55.79,55.79,55.62,55.74,94570.0,45.799,45.799,45.6595,45.758,94570.0
2015-09-29 12:15:00,55.74,55.85,55.73,55.8,74508.0,45.758,45.8483,45.7498,45.8072,74508.0
2015-09-29 12:20:00,55.8,55.88,55.74,55.83,76451.0,45.8072,45.8729,45.758,45.8319,76451.0
2015-09-29 12:25:00,55.84,55.98,55.84,55.95,66116.0,45.8401,45.955,45.8401,45.9304,66116.0
2015-09-29 12:30:00,55.95,56.0,55.91,55.99,52257.0,45.9304,45.9714,45.8975,45.9632,52257.0
2015-09-29 12:35:00,56.0,56.0,55.85,55.85,52681.0,45.9714,45.9714,45.8483,45.8483,52681.0
2015-09-29 12:40:00,55.85,55.9,55.73,55.9,61679.0,45.8483,45.8893,45.7498,45.8893,61679.0
2015-09-29 12:45:00,55.91,55.94,55.75,55.85,50176.0,45.8975,45.9222,45.7662,45.8483,50176.0
2015-09-29 12:50:00,55.85,55.89,55.76,55.87,65268.0,45.8483,45.8811,45.7744,45.8647,65268.0
2015-09-29 12:55:00,55.85,55.87,55.77,55.78,86961.0,45.8483,45.8647,45.7826,45.7908,86961.0
2015-09-29 13:00:00,55.79,55.94,55.78,55.89,79765.0,45.799,45.9222,45.7908,45.8811,79765.0
2015-09-29 13:05:00,55.9,56.04,55.88,55.99,61860.0,45.8893,46.0042,45.8729,45.9632,61860.0
2015-09-29 13:10:00,55.98,56.1,55.95,56.08,61083.0,45.955,46.0535,45.9304,46.0371,61083.0
2015-09-29 13:15:00,56.07,56.21,56.03,56.2,92473.0,46.0289,46.1438,45.996,46.1356,92473.0
2015-09-29 13:20:00,56.2,56.3,56.17,56.23,88884.0,46.1356,46.2177,46.111,46.1602,88884.0
2015-09-29 13:25:00,56.23,56.26,56.11,56.11,74177.0,46.1602,46.1849,46.0617,46.0617,74177.0
2015-09-29 13:30:00,56.12,56.22,56.11,56.14,57318.0,46.0699,46.152,46.0617,46.0863,57318.0
2015-09-29 13:35:00,56.14,56.21,56.13,56.19,32974.0,46.0863,46.1438,46.0781,46.1274,32974.0
2015-09-29 13:40:00,56.18,56.26,56.17,56.23,66413.0,46.1192,46.1849,46.111,46.1602,66413.0
2015-09-29 13:45:00,56.23,56.25,56.13,56.14,46174.0,46.1602,46.1766,46.0781,46.0863,46174.0
2015-09-29 13:50:00,56.14,56.15,56.08,56.1,33704.0,46.0863,46.0946,46.0371,46.0535,33704.0
2015-09-29 13:55:00,56.11,56.21,56.1,56.18,34628.0,46.0617,46.1438,46.0535,46.1192,34628.0
2015-09-29 14:00:00,56.2,56.2,55.9,55.96,83063.0,46.1356,46.1356,45.8893,45.9386,83063.0
2015-09-29 14:05:00,55.97,55.98,55.88,55.95,86707.0,45.9468,45.955,45.8729,45.9304,86707.0
2015-09-29 14:10:00,55.95,56.05,55.92,55.98,54894.0,45.9304,46.0125,45.9057,45.955,54894.0
2015-09-29 14:15:00,55.98,56.02,55.89,56.0,89538.0,45.955,45.9878,45.8811,45.9714,89538.0
2015-09-29 14:20:00,56.0,56.02,55.89,55.9,86689.0,45.9714,45.9878,45.8811,45.8893,86689.0
2015-09-29 14:25:00,55.91,56.05,55.88,56.03,70831.0,45.8975,46.0125,45.8729,45.996,70831.0
2015-09-29 14:30:00,56.02,56.07,55.93,55.93,46003.0,45.9878,46.0289,45.9139,45.9139,46003.0
2015-09-29 14:35:00,55.93,55.94,55.87,55.94,56438.0,45.9139,45.9222,45.8647,45.9222,56438.0
2015-09-29 14:40:00,55.94,55.99,55.9,55.92,53107.0,45.9222,45.9632,45.8893,45.9057,53107.0
2015-09-29 14:45:00,55.91,55.92,55.78,55.78,90065.0,45.8975,45.9057,45.7908,45.7908,90065.0
2015-09-29 14:50:00,55.77,55.79,55.64,55.65,130363.0,45.7826,45.799,45.6759,45.6841,130363.0
2015-09-29 14:55:00,55.64,55.71,55.51,55.51,118642.0,45.6759,45.7333,45.5692,45.5692,118642.0
2015-09-29 15:00:00,55.52,55.56,55.41,55.48,165024.0,45.5774,45.6102,45.4871,45.5445,165024.0
2015-09-29 15:05:00,55.5,55.56,55.4,55.4,205885.0,45.561,45.6102,45.4789,45.4789,205885.0
2015-09-29 15:10:00,55.41,55.47,55.35,55.4,115208.0,45.4871,45.5363,45.4378,45.4789,115208.0
2015-09-29 15:15:00,55.4,55.48,55.26,55.28,146754.0,45.4789,45.5445,45.3639,45.3804,146754.0
2015-09-29 15:20:00,55.29,55.36,55.21,55.26,139369.0,45.3886,45.446,45.3229,45.3639,139369.0
2015-09-29 15:25:00,55.27,55.33,55.21,55.25,115685.0,45.3721,45.4214,45.3229,45.3557,115685.0
2015-09-29 15:30:00,55.25,55.54,55.25,55.5,142630.0,45.3557,45.5938,45.3557,45.561,142630.0
2015-09-29 15:35:00,55.49,55.7,55.47,55.59,164943.0,45.5527,45.7251,45.5363,45.6348,164943.0
2015-09-29 15:40:00,55.59,55.59,55.42,55.45,132141.0,45.6348,45.6348,45.4953,45.5199,132141.0
2015-09-29 15:45:00,55.44,55.74,55.4,55.74,185408.0,45.5117,45.758,45.4789,45.758,185408.0
2015-09-29 15:50:00,55.74,55.82,55.69,55.79,210990.0,45.758,45.8236,45.7169,45.799,210990.0
2015-09-29 15:55:00,55.8,55.89,55.71,55.72,309610.0,45.8072,45.8811,45.7333,45.7416,309610.0
2015-09-30 09:30:00,56.4,56.6,56.27,56.3,254266.0,46.2998,46.464,46.1931,46.2177,254266.0
2015-09-30 09:35:00,56.32,56.68,56.31,56.57,126895.0,46.2341,46.5296,46.2259,46.4393,126895.0
2015-09-30 09:40:00,56.59,56.62,56.36,56.38,83149.0,46.4558,46.4804,46.2669,46.2834,83149.0
2015-09-30 09:45:00,56.36,56.46,56.21,56.33,115436.0,46.2669,46.349,46.1438,46.2423,115436.0
2015-09-30 09:50:00,56.33,56.48,56.32,56.47,71047.0,46.2423,46.3655,46.2341,46.3572,71047.0
2015-09-30 09:55:00,56.47,56.48,56.3,56.3,94152.0,46.3572,46.3655,46.2177,46.2177,94152.0
2015-09-30 10:00:00,56.3,56.41,56.16,56.21,93250.0,46.2177,46.308,46.1028,46.1438,93250.0
2015-09-30 10:05:00,56.21,56.43,56.18,56.41,106465.0,46.1438,46.3244,46.1192,46.308,106465.0
2015-09-30 10:10:00,56.4,56.4,56.27,56.31,85982.0,46.2998,46.2998,46.1931,46.2259,85982.0
2015-09-30 10:15:00,56.3,56.37,56.11,56.15,100030.0,46.2177,46.2752,46.0617,46.0946,100030.0
2015-09-30 10:20:00,56.16,56.33,56.16,56.28,44614.0,46.1028,46.2423,46.1028,46.2013,44614.0
2015-09-30 10:25:00,56.29,56.3,56.12,56.16,61788.0,46.2095,46.2177,46.0699,46.1028,61788.0
2015-09-30 10:30:00,56.16,56.22,56.02,56.04,133548.0,46.1028,46.152,45.9878,46.0042,133548.0
2015-09-30 10:35:00,56.05,56.18,56.03,56.13,138969.0,46.0125,46.1192,45.996,46.0781,138969.0
2015-09-30 10:40:00,56.12,56.15,56.02,56.03,63863.0,46.0699,46.0946,45.9878,45.996,63863.0
2015-09-30 10:45:00,56.04,56.28,56.03,56.24,65245.0,46.0042,46.2013,45.996,46.1684,65245.0
2015-09-30 10:50:00,56.23,56.26,56.08,56.13,61639.0,46.1602,46.1849,46.0371,46.0781,61639.0
2015-09-30 10:55:00,56.13,56.17,56.02,56.06,51608.0,46.0781,46.111,45.9878,46.0207,51608.0
2015-09-30 11:00:00,56.06,56.07,55.9,56.04,82814.0,46.0207,46.0289,45.8893,46.0042,82814.0
2015-09-30 11:05:00,56.04,56.1,56.0,56.0,50222.0,46.0042,46.0535,45.9714,45.9714,50222.0
2015-09-30 11:10:00,56.01,56.1,55.97,55.98,127517.0,45.9796,46.0535,45.9468,45.955,127517.0
2015-09-30 11:15:00,55.98,56.03,55.96,56.02,75798.0,45.955,45.996,45.9386,45.9878,75798.0
2015-09-30 11:20:00,56.02,56.1,55.93,55.95,91711.0,45.9878,46.0535,45.9139,45.9304,91711.0
2015-09-30 11:25:00,55.95,56.02,55.95,56.01,64536.0,45.9304,45.9878,45.9304,45.9796,64536.0
2015-09-30 11:30:00,56.01,56.12,55.98,56.09,59569.0,45.9796,46.0699,45.955,46.0453,59569.0
2015-09-30 11:35:00,56.09,56.1,55.97,56.01,56163.0,46.0453,46.0535,45.9468,45.9796,56163.0
2015-09-30 11:40:00,56.01,56.03,55.86,55.87,58746.0,45.9796,45.996,45.8565,45.8647,58746.0
2015-09-30 11:45:00,55.86,55.94,55.86,55.93,53578.0,45.8565,45.9222,45.8565,45.9139,53578.0
2015-09-30 11:50:00,55.93,55.97,55.89,55.92,51346.0,45.9139,45.9468,45.8811,45.9057,51346.0
2015-09-30 11:55:00,55.92,55.92,55.78,55.86,97990.0,45.9057,45.9057,45.7908,45.8565,97990.0
2015-09-30 12:00:00,55.87,55.97,55.86,55.96,83618.0,45.8647,45.9468,45.8565,45.9386,83618.0
2015-09-30 12:05:00,55.95,55.97,55.83,55.85,62277.0,45.9304,45.9468,45.8319,45.8483,62277.0
2015-09-30 12:10:00,55.85,55.86,55.76,55.79,55545.0,45.8483,45.8565,45.7744,45.799,55545.0
2015-09-30 12:15:00,55.79,55.89,55.77,55.88,47246.0,45.799,45.8811,45.7826,45.8729,47246.0
2015-09-30 12:20:00,55.88,55.89,55.78,55.8,74107.0,45.8729,45.8811,45.7908,45.8072,74107.0
2015-09-30 12:25:00,55.79,55.86,55.78,55.83,47399.0,45.799,45.8565,45.7908,45.8319,47399.0
2015-09-30 12:30:00,55.83,55.93,55.8,55.9,39041.0,45.8319,45.9139,45.8072,45.8893,39041.0
2015-09-30 12:35:00,55.9,55.93,55.79,55.81,46557.0,45.8893,45.9139,45.799,45.8154,46557.0
2015-09-30 12:40:00,55.8,55.88,55.75,55.87,30509.0,45.8072,45.8729,45.7662,45.8647,30509.0
2015-09-30 12:45:00,55.87,55.88,55.61,55.66,61567.0,45.8647,45.8729,45.6513,45.6923,61567.0
2015-09-30 12:50:00,55.68,55.78,55.64,55.74,49517.0,45.7087,45.7908,45.6759,45.758,49517.0
2015-09-30 12:55:00,55.73,55.8,55.7,55.8,38557.0,45.7498,45.8072,45.7251,45.8072,38557.0
2015-09-30 13:00:00,55.79,55.89,55.79,55.84,33481.0,45.799,45.8811,45.799,45.8401,33481.0
2015-09-30 13:05:00,55.85,55.91,55.84,55.89,48899.0,45.8483,45.8975,45.8401,45.8811,48899.0
2015-09-30 13:10:00,55.89,55.93,55.85,55.86,65213.0,45.8811,45.9139,45.8483,45.8565,65213.0
2015-09-30 13:15:00,55.86,56.09,55.85,56.08,113554.0,45.8565,46.0453,45.8483,46.0371,113554.0
2015-09-30 13:20:00,56.07,56.12,56.06,56.1,45317.0,46.0289,46.0699,46.0207,46.0535,45317.0
2015-09-30 13:25:00,56.1,56.15,56.09,56.13,35444.0,46.0535,46.0946,46.0453,46.0781,35444.0
2015-09-30 13:30:00,56.13,56.16,56.07,56.09,57334.0,46.0781,46.1028,46.0289,46.0453,57334.0
2015-09-30 13:35:00,56.1,56.18,56.08,56.17,60537.0,46.0535,46.1192,46.0371,46.111,60537.0
2015-09-30 13:40:00,56.18,56.29,56.17,56.26,98175.0,46.1192,46.2095,46.111,46.1849,98175.0
2015-09-30 13:45:00,56.26,56.26,56.21,56.23,73674.0,46.1849,46.1849,46.1438,46.1602,73674.0
2015-09-30 13:50:00,56.23,56.33,56.23,56.31,80211.0,46.1602,46.2423,46.1602,46.2259,80211.0
2015-09-30 13:55:00,56.3,56.34,56.3,56.32,45307.0,46.2177,46.2505,46.2177,46.2341,45307.0
2015-09-30 14:00:00,56.32,56.34,56.21,56.24,99704.0,46.2341,46.2505,46.1438,46.1684,99704.0
2015-09-30 14:05:00,56.24,56.31,56.22,56.24,50191.0,46.1684,46.2259,46.152,46.1684,50191.0
2015-09-30 14:10:00,56.23,56.29,56.17,56.28,52799.0,46.1602,46.2095,46.111,46.2013,52799.0
2015-09-30 14:15:00,56.28,56.33,56.26,56.31,92079.0,46.2013,46.2423,46.1849,46.2259,92079.0
2015-09-30 14:20:00,56.32,56.38,56.31,56.37,115654.0,46.2341,46.2834,46.2259,46.2752,115654.0
2015-09-30 14:25:00,56.38,56.45,56.37,56.44,76479.0,46.2834,46.3408,46.2752,46.3326,76479.0
2015-09-30 14:30:00,56.45,56.49,56.3,56.33,72400.0,46.3408,46.3737,46.2177,46.2423,72400.0
2015-09-30 14:35:00,56.33,56.39,56.31,56.35,61796.0,46.2423,46.2916,46.2259,46.2587,61796.0
2015-09-30 14:40:00,56.34,56.48,56.33,56.47,81130.0,46.2505,46.3655,46.2423,46.3572,81130.0
2015-09-30 14:45:00,56.46,56.52,56.4,56.48,73446.0,46.349,46.3983,46.2998,46.3655,73446.0
2015-09-30 14:50:00,56.48,56.52,56.42,56.51,69969.0,46.3655,46.3983,46.3162,46.3901,69969.0
2015-09-30 14:55:00,56.51,56.58,56.5,56.56,76676.0,46.3901,46.4475,46.3819,46.4311,76676.0
2015-09-30 15:00:00,56.55,56.61,56.39,56.43,131087.0,46.4229,46.4722,46.2916,46.3244,131087.0
2015-09-30 15:05:00,56.43,56.51,56.4,56.44,77135.0,46.3244,46.3901,46.2998,46.3326,77135.0
2015-09-30 15:10:00,56.44,56.51,56.43,56.5,71926.0,46.3326,46.3901,46.3244,46.3819,71926.0
2015-09-30 15:15:00,56.5,56.52,56.41,56.48,98835.0,46.3819,46.3983,46.308,46.3655,98835.0
2015-09-30 15:20:00,56.48,56.6,56.46,56.51,133586.0,46.3655,46.464,46.349,46.3901,133586.0
2015-09-30 15:25:00,56.51,56.61,56.5,56.61,99761.0,46.3901,46.4722,46.3819,46.4722,99761.0
2015-09-30 15:30:00,56.6,56.7,56.58,56.69,136727.0,46.464,46.5461,46.4475,46.5378,136727.0
2015-09-30 15:35:00,56.69,56.74,56.59,56.66,201525.0,46.5378,46.5789,46.4558,46.5132,201525.0
2015-09-30 15:40:00,56.65,56.79,56.63,56.75,233981.0,46.505,46.6199,46.4886,46.5871,233981.0
2015-09-30 15:45:00,56.75,56.81,56.72,56.81,222329.0,46.5871,46.6364,46.5625,46.6364,222329.0
2015-09-30 15:50:00,56.81,56.86,56.76,56.85,376410.0,46.6364,46.6774,46.5953,46.6692,376410.0
2015-09-30 15:55:00,56.85,56.9,56.77,56.82,925095.0,46.6692,46.7102,46.6035,46.6446,925095.0
2015-10-01 09:30:00,57.07,57.1,56.35,56.47,326761.0,46.8498,46.8744,46.2587,46.3572,326761.0
2015-10-01 09:35:00,56.5,56.64,56.34,56.43,166334.0,46.3819,46.4968,46.2505,46.3244,166334.0
2015-10-01 09:40:00,56.42,56.42,56.06,56.12,197270.0,46.3162,46.3162,46.0207,46.0699,197270.0
2015-10-01 09:45:00,56.11,56.31,56.03,56.28,130261.0,46.0617,46.2259,45.996,46.2013,130261.0
2015-10-01 09:50:00,56.26,56.55,56.26,56.37,115365.0,46.1849,46.4229,46.1849,46.2752,115365.0
2015-10-01 09:55:00,56.38,56.42,56.15,56.2,84629.0,46.2834,46.3162,46.0946,46.1356,84629.0
2015-10-01 10:00:00,56.21,56.24,55.89,56.14,176943.0,46.1438,46.1684,45.8811,46.0863,176943.0
2015-10-01 10:05:00,56.13,56.4,56.12,56.38,106275.0,46.0781,46.2998,46.0699,46.2834,106275.0
2015-10-01 10:10:00,56.38,56.52,56.35,56.43,109721.0,46.2834,46.3983,46.2587,46.3244,109721.0
2015-10-01 10:15:00,56.43,56.63,56.42,56.48,127671.0,46.3244,46.4886,46.3162,46.3655,127671.0
2015-10-01 10:20:00,56.47,56.48,56.22,56.25,118541.0,46.3572,46.3655,46.152,46.1766,118541.0
2015-10-01 10:25:00,56.25,56.68,56.21,56.67,212299.0,46.1766,46.5296,46.1438,46.5214,212299.0
2015-10-01 10:30:00,56.67,56.72,56.43,56.43,107240.0,46.5214,46.5625,46.3244,46.3244,107240.0
2015-10-01 10:35:00,56.43,56.61,56.43,56.6,111191.0,46.3244,46.4722,46.3244,46.464,111191.0
2015-10-01 10:40:00,56.6,56.77,56.59,56.63,118816.0,46.464,46.6035,46.4558,46.4886,118816.0
2015-10-01 10:45:00,56.63,56.79,56.63,56.76,84873.0,46.4886,46.6199,46.4886,46.5953,84873.0
2015-10-01 10:50:00,56.76,56.8,56.64,56.66,84869.0,46.5953,46.6281,46.4968,46.5132,84869.0
2015-10-01 10:55:00,56.65,56.68,56.6,56.6,81073.0,46.505,46.5296,46.464,46.464,81073.0
2015-10-01 11:00:00,56.6,56.71,56.56,56.71,97673.0,46.464,46.5543,46.4311,46.5543,97673.0
2015-10-01 11:05:00,56.71,56.84,56.65,56.79,99240.0,46.5543,46.661,46.505,46.6199,99240.0
2015-10-01 11:10:00,56.78,56.93,56.77,56.85,105113.0,46.6117,46.7349,46.6035,46.6692,105113.0
2015-10-01 11:15:00,56.84,56.88,56.71,56.75,103838.0,46.661,46.6938,46.5543,46.5871,103838.0
2015-10-01 11:20:00,56.76,56.84,56.66,56.8,89786.0,46.5953,46.661,46.5132,46.6281,89786.0
2015-10-01 11:25:00,56.8,56.86,56.58,56.59,145266.0,46.6281,46.6774,46.4475,46.4558,145266.0
2015-10-01 11:30:00,56.6,56.78,56.58,56.71,91903.0,46.464,46.6117,46.4475,46.5543,91903.0
2015-10-01 11:35:00,56.71,56.87,56.66,56.85,84618.0,46.5543,46.6856,46.5132,46.6692,84618.0
2015-10-01 11:40:00,56.85,56.87,56.76,56.83,69930.0,46.6692,46.6856,46.5953,46.6528,69930.0
2015-10-01 11:45:00,56.83,56.84,56.74,56.83,54229.0,46.6528,46.661,46.5789,46.6528,54229.0
2015-10-01 11:50:00,56.83,56.84,56.7,56.7,78347.0,46.6528,46.661,46.5461,46.5461,78347.0
2015-10-01 11:55:00,56.7,56.73,56.58,56.69,111291.0,46.5461,46.5707,46.4475,46.5378,111291.0
2015-10-01 12:00:00,56.69,56.7,56.61,56.63,48420.0,46.5378,46.5461,46.4722,46.4886,48420.0
2015-10-01 12:05:00,56.62,56.63,56.47,56.48,77863.0,46.4804,46.4886,46.3572,46.3655,77863.0
2015-10-01 12:10:00,56.48,56.57,56.47,56.52,73726.0,46.3655,46.4393,46.3572,46.3983,73726.0
2015-10-01 12:15:00,56.53,56.64,56.51,56.63,51213.0,46.4065,46.4968,46.3901,46.4886,51213.0
2015-10-01 12:20:00,56.62,56.66,56.57,56.57,33520.0,46.4804,46.5132,46.4393,46.4393,33520.0
2015-10-01 12:25:00,56.57,56.73,56.54,56.71,45661.0,46.4393,46.5707,46.4147,46.5543,45661.0
2015-10-01 12:30:00,56.71,56.79,56.7,56.76,44630.0,46.5543,46.6199,46.5461,46.5953,44630.0
2015-10-01 12:35:00,56.76,56.85,56.73,56.85,55589.0,46.5953,46.6692,46.5707,46.6692,55589.0
2015-10-01 12:40:00,56.83,56.84,56.77,56.82,43318.0,46.6528,46.661,46.6035,46.6446,43318.0
2015-10-01 12:45:00,56.83,56.84,56.72,56.74,54977.0,46.6528,46.661,46.5625,46.5789,54977.0
2015-10-01 12:50:00,56.76,56.79,56.73,56.75,26895.0,46.5953,46.6199,46.5707,46.5871,26895.0
2015-10-01 12:55:00,56.76,56.8,56.74,56.75,37146.0,46.5953,46.6281,46.5789,46.5871,37146.0
2015-10-01 13:00:00,56.75,56.75,56.56,56.58,56813.0,46.5871,46.5871,46.4311,46.4475,56813.0
2015-10-01 13:05:00,56.58,56.69,56.58,56.68,32772.0,46.4475,46.5378,46.4475,46.5296,32772.0
2015-10-01 13:10:00,56.68,56.7,56.55,56.55,40948.0,46.5296,46.5461,46.4229,46.4229,40948.0
2015-10-01 13:15:00,56.55,56.69,56.54,56.63,49518.0,46.4229,46.5378,46.4147,46.4886,49518.0
2015-10-01 13:20:00,56.62,56.65,56.53,56.58,65537.0,46.4804,46.505,46.4065,46.4475,65537.0
2015-10-01 13:25:00,56.59,56.65,56.51,56.54,42504.0,46.4558,46.505,46.3901,46.4147,42504.0
2015-10-01 13:30:00,56.54,56.64,56.52,56.62,72552.0,46.4147,46.4968,46.3983,46.4804,72552.0
2015-10-01 13:35:00,56.62,56.72,56.6,56.65,51220.0,46.4804,46.5625,46.464,46.505,51220.0
2015-10-01 13:40:00,56.66,56.66,56.53,56.59,53685.0,46.5132,46.5132,46.4065,46.4558,53685.0
2015-10-01 13:45:00,56.59,56.63,56.53,56.61,95977.0,46.4558,46.4886,46.4065,46.4722,95977.0
2015-10-01 13:50:00,56.62,56.71,56.54,56.69,69638.0,46.4804,46.5543,46.4147,46.5378,69638.0
2015-10-01 13:55:00,56.69,56.83,56.69,56.8,57361.0,46.5378,46.6528,46.5378,46.6281,57361.0
2015-10-01 14:00:00,56.79,56.83,56.77,56.8,55510.0,46.6199,46.6528,46.6035,46.6281,55510.0
2015-10-01 14:05:00,56.8,57.01,56.79,57.01,155196.0,46.6281,46.8005,46.6199,46.8005,155196.0
2015-10-01 14:10:00,57.01,57.1,57.0,57.04,100580.0,46.8005,46.8744,46.7923,46.8252,100580.0
2015-10-01 14:15:00,57.05,57.17,57.02,57.16,131449.0,46.8334,46.9319,46.8087,46.9237,131449.0
2015-10-01 14:20:00,57.16,57.18,57.03,57.07,140913.0,46.9237,46.9401,46.817,46.8498,140913.0
2015-10-01 14:25:00,57.06,57.12,57.03,57.12,88527.0,46.8416,46.8908,46.817,46.8908,88527.0
2015-10-01 14:30:00,57.11,57.22,57.1,57.14,134042.0,46.8826,46.9729,46.8744,46.9073,134042.0
2015-10-01 14:35:00,57.11,57.23,57.11,57.23,66263.0,46.8826,46.9811,46.8826,46.9811,66263.0
2015-10-01 14:40:00,57.23,57.25,57.16,57.16,58970.0,46.9811,46.9976,46.9237,46.9237,58970.0
2015-10-01 14:45:00,57.17,57.2,57.08,57.08,65048.0,46.9319,46.9565,46.858,46.858,65048.0
2015-10-01 14:50:00,57.09,57.23,57.05,57.21,64647.0,46.8662,46.9811,46.8334,46.9647,64647.0
2015-10-01 14:55:00,57.22,57.31,57.22,57.26,91093.0,46.9729,47.0468,46.9729,47.0058,91093.0
2015-10-01 15:00:00,57.26,57.38,57.25,57.31,110998.0,47.0058,47.1043,46.9976,47.0468,110998.0
2015-10-01 15:05:00,57.31,57.32,57.24,57.28,105620.0,47.0468,47.055,46.9894,47.0222,105620.0
2015-10-01 15:10:00,57.29,57.45,57.28,57.44,76384.0,47.0304,47.1617,47.0222,47.1535,76384.0
2015-10-01 15:15:00,57.43,57.45,57.32,57.41,123066.0,47.1453,47.1617,47.055,47.1289,123066.0
2015-10-01 15:20:00,57.4,57.4,57.3,57.32,86920.0,47.1207,47.1207,47.0386,47.055,86920.0
2015-10-01 15:25:00,57.32,57.36,57.25,57.32,84202.0,47.055,47.0879,46.9976,47.055,84202.0
2015-10-01 15:30:00,57.32,57.35,57.25,57.34,78867.0,47.055,47.0797,46.9976,47.0714,78867.0
2015-10-01 15:35:00,57.34,57.34,57.08,57.09,89418.0,47.0714,47.0714,46.858,46.8662,89418.0
2015-10-01 15:40:00,57.09,57.23,57.09,57.22,83299.0,46.8662,46.9811,46.8662,46.9729,83299.0
2015-10-01 15:45:00,57.22,57.37,57.22,57.36,107069.0,46.9729,47.0961,46.9729,47.0879,107069.0
2015-10-01 15:50:00,57.37,57.43,57.35,57.41,146259.0,47.0961,47.1453,47.0797,47.1289,146259.0
2015-10-01 15:55:00,57.41,57.5,57.41,57.48,329480.0,47.1289,47.2028,47.1289,47.1864,329480.0
2015-10-02 09:30:00,56.99,57.0,56.64,56.71,314517.0,46.7841,46.7923,46.4968,46.5543,314517.0
2015-10-02 09:35:00,56.72,56.84,56.59,56.76,106657.0,46.5625,46.661,46.4558,46.5953,106657.0
2015-10-02 09:40:00,56.76,56.85,56.68,56.75,150319.0,46.5953,46.6692,46.5296,46.5871,150319.0
2015-10-02 09:45:00,56.75,56.83,56.72,56.76,91433.0,46.5871,46.6528,46.5625,46.5953,91433.0
2015-10-02 09:50:00,56.75,56.75,56.64,56.75,113480.0,46.5871,46.5871,46.4968,46.5871,113480.0
2015-10-02 09:55:00,56.75,56.82,56.65,56.78,94991.0,46.5871,46.6446,46.505,46.6117,94991.0
2015-10-02 10:00:00,56.78,56.79,56.58,56.6,117297.0,46.6117,46.6199,46.4475,46.464,117297.0
2015-10-02 10:05:00,56.59,56.65,56.54,56.64,122845.0,46.4558,46.505,46.4147,46.4968,122845.0
2015-10-02 10:10:00,56.65,56.73,56.6,56.71,87206.0,46.505,46.5707,46.464,46.5543,87206.0
2015-10-02 10:15:00,56.72,56.88,56.67,56.73,147000.0,46.5625,46.6938,46.5214,46.5707,147000.0
2015-10-02 10:20:00,56.73,56.84,56.71,56.73,63619.0,46.5707,46.661,46.5543,46.5707,63619.0
2015-10-02 10:25:00,56.73,56.76,56.64,56.7,118282.0,46.5707,46.5953,46.4968,46.5461,118282.0
2015-10-02 10:30:00,56.7,56.75,56.64,56.74,54132.0,46.5461,46.5871,46.4968,46.5789,54132.0
2015-10-02 10:35:00,56.75,56.8,56.7,56.8,73933.0,46.5871,46.6281,46.5461,46.6281,73933.0
2015-10-02 10:40:00,56.79,56.95,56.78,56.94,100833.0,46.6199,46.7513,46.6117,46.7431,100833.0
2015-10-02 10:45:00,56.94,57.12,56.92,57.12,147699.0,46.7431,46.8908,46.7267,46.8908,147699.0
2015-10-02 10:50:00,57.13,57.14,57.02,57.06,111370.0,46.8991,46.9073,46.8087,46.8416,111370.0
2015-10-02 10:55:00,57.06,57.25,57.06,57.22,96418.0,46.8416,46.9976,46.8416,46.9729,96418.0
2015-10-02 11:00:00,57.22,57.26,57.2,57.22,128433.0,46.9729,47.0058,46.9565,46.9729,128433.0
2015-10-02 11:05:00,57.23,57.36,57.23,57.36,114174.0,46.9811,47.0879,46.9811,47.0879,114174.0
2015-10-02 11:10:00,57.37,57.4,57.23,57.24,111522.0,47.0961,47.1207,46.9811,46.9894,111522.0
2015-10-02 11:15:00,57.25,57.25,57.09,57.1,200528.0,46.9976,46.9976,46.8662,46.8744,200528.0
2015-10-02 11:20:00,57.09,57.13,57.05,57.05,60902.0,46.8662,46.8991,46.8334,46.8334,60902.0
2015-10-02 11:25:00,57.05,57.34,57.04,57.34,58126.0,46.8334,47.0714,46.8252,47.0714,58126.0
2015-10-02 11:30:00,57.35,57.44,57.32,57.41,84698.0,47.0797,47.1535,47.055,47.1289,84698.0
2015-10-02 11:35:00,57.42,57.48,57.3,57.3,139254.0,47.1371,47.1864,47.0386,47.0386,139254.0
2015-10-02 11:40:00,57.3,57.34,57.25,57.3,68291.0,47.0386,47.0714,46.9976,47.0386,68291.0
2015-10-02 11:45:00,57.29,57.41,57.29,57.39,69281.0,47.0304,47.1289,47.0304,47.1125,69281.0
2015-10-02 11:50:00,57.37,57.4,57.28,57.4,48540.0,47.0961,47.1207,47.0222,47.1207,48540.0
2015-10-02 11:55:00,57.4,57.44,57.34,57.35,66913.0,47.1207,47.1535,47.0714,47.0797,66913.0
2015-10-02 12:00:00,57.35,57.38,57.26,57.29,58782.0,47.0797,47.1043,47.0058,47.0304,58782.0
2015-10-02 12:05:00,57.29,57.42,57.27,57.37,62431.0,47.0304,47.1371,47.014,47.0961,62431.0
2015-10-02 12:10:00,57.38,57.47,57.37,57.46,72776.0,47.1043,47.1782,47.0961,47.17,72776.0
2015-10-02 12:15:00,57.45,57.49,57.4,57.45,57149.0,47.1617,47.1946,47.1207,47.1617,57149.0
2015-10-02 12:20:00,57.45,57.49,57.36,57.37,76759.0,47.1617,47.1946,47.0879,47.0961,76759.0
2015-10-02 12:25:00,57.37,57.45,57.36,57.44,56859.0,47.0961,47.1617,47.0879,47.1535,56859.0
2015-10-02 12:30:00,57.45,57.6,57.44,57.47,139594.0,47.1617,47.2849,47.1535,47.1782,139594.0
2015-10-02 12:35:00,57.48,57.52,57.4,57.41,58636.0,47.1864,47.2192,47.1207,47.1289,58636.0
2015-10-02 12:40:00,57.41,57.49,57.4,57.45,52826.0,47.1289,47.1946,47.1207,47.1617,52826.0
2015-10-02 12:45:00,57.45,57.58,57.44,57.56,75299.0,47.1617,47.2685,47.1535,47.252,75299.0
2015-10-02 12:50:00,57.57,57.69,57.52,57.63,81513.0,47.2603,47.3588,47.2192,47.3095,81513.0
2015-10-02 12:55:00,57.63,57.66,57.58,57.61,44104.0,47.3095,47.3341,47.2685,47.2931,44104.0
2015-10-02 13:00:00,57.62,57.73,57.6,57.64,58490.0,47.3013,47.3916,47.2849,47.3177,58490.0
2015-10-02 13:05:00,57.65,57.76,57.63,57.76,82514.0,47.3259,47.4162,47.3095,47.4162,82514.0
2015-10-02 13:10:00,57.75,57.86,57.74,57.78,95540.0,47.408,47.4983,47.3998,47.4326,95540.0
2015-10-02 13:15:00,57.79,57.83,57.73,57.77,115073.0,47.4409,47.4737,47.3916,47.4244,115073.0
2015-10-02 13:20:00,57.77,57.79,57.71,57.75,58473.0,47.4244,47.4409,47.3752,47.408,58473.0
2015-10-02 13:25:00,57.74,57.81,57.73,57.77,73521.0,47.3998,47.4573,47.3916,47.4244,73521.0
2015-10-02 13:30:00,57.77,57.85,57.76,57.83,99368.0,47.4244,47.4901,47.4162,47.4737,99368.0
2015-10-02 13:35:00,57.83,57.85,57.71,57.73,164509.0,47.4737,47.4901,47.3752,47.3916,164509.0
2015-10-02 13:40:00,57.73,57.82,57.72,57.8,154002.0,47.3916,47.4655,47.3834,47.4491,154002.0
2015-10-02 13:45:00,57.79,57.9,57.79,57.9,151830.0,47.4409,47.5312,47.4409,47.5312,151830.0
2015-10-02 13:50:00,57.9,57.91,57.76,57.77,94194.0,47.5312,47.5394,47.4162,47.4244,94194.0
2015-10-02 13:55:00,57.77,57.79,57.68,57.7,70104.0,47.4244,47.4409,47.3506,47.367,70104.0
2015-10-02 14:00:00,57.7,57.81,57.69,57.79,55303.0,47.367,47.4573,47.3588,47.4409,55303.0
2015-10-02 14:05:00,57.78,57.86,57.75,57.83,67081.0,47.4326,47.4983,47.408,47.4737,67081.0
2015-10-02 14:10:00,57.83,57.83,57.65,57.7,82438.0,47.4737,47.4737,47.3259,47.367,82438.0
2015-10-02 14:15:00,57.69,57.7,57.59,57.6,46815.0,47.3588,47.367,47.2767,47.2849,46815.0
2015-10-02 14:20:00,57.6,57.67,57.55,57.67,41112.0,47.2849,47.3423,47.2438,47.3423,41112.0
2015-10-02 14:25:00,57.67,57.79,57.66,57.77,95593.0,47.3423,47.4409,47.3341,47.4244,95593.0
2015-10-02 14:30:00,57.78,57.87,57.74,57.76,69116.0,47.4326,47.5065,47.3998,47.4162,69116.0
2015-10-02 14:35:00,57.76,57.78,57.73,57.78,43576.0,47.4162,47.4326,47.3916,47.4326,43576.0
2015-10-02 14:40:00,57.79,57.8,57.62,57.7,57366.0,47.4409,47.4491,47.3013,47.367,57366.0
2015-10-02 14:45:00,57.7,57.72,57.62,57.63,35103.0,47.367,47.3834,47.3013,47.3095,35103.0
2015-10-02 14:50:00,57.63,57.68,57.56,57.65,67256.0,47.3095,47.3506,47.252,47.3259,67256.0
2015-10-02 14:55:00,57.65,57.69,57.55,57.55,48653.0,47.3259,47.3588,47.2438,47.2438,48653.0
2015-10-02 15:00:00,57.56,57.64,57.54,57.64,41386.0,47.252,47.3177,47.2356,47.3177,41386.0
2015-10-02 15:05:00,57.64,57.79,57.62,57.79,69233.0,47.3177,47.4409,47.3013,47.4409,69233.0
2015-10-02 15:10:00,57.78,57.85,57.76,57.82,80956.0,47.4326,47.4901,47.4162,47.4655,80956.0
2015-10-02 15:15:00,57.83,57.91,57.83,57.89,75448.0,47.4737,47.5394,47.4737,47.5229,75448.0
2015-10-02 15:20:00,57.89,57.97,57.85,57.86,168637.0,47.5229,47.5886,47.4901,47.4983,168637.0
2015-10-02 15:25:00,57.86,57.95,57.81,57.94,144379.0,47.4983,47.5722,47.4573,47.564,144379.0
2015-10-02 15:30:00,57.95,57.95,57.89,57.94,112820.0,47.5722,47.5722,47.5229,47.564,112820.0
2015-10-02 15:35:00,57.94,57.96,57.89,57.91,102266.0,47.564,47.5804,47.5229,47.5394,102266.0
2015-10-02 15:40:00,57.92,57.95,57.91,57.93,52091.0,47.5476,47.5722,47.5394,47.5558,52091.0
2015-10-02 15:45:00,57.93,57.99,57.92,57.98,136941.0,47.5558,47.605,47.5476,47.5968,136941.0
2015-10-02 15:50:00,57.98,58.02,57.95,58.0,190212.0,47.5968,47.6297,47.5722,47.6132,190212.0
2015-10-02 15:55:00,58.01,58.09,57.93,58.08,344641.0,47.6215,47.6871,47.5558,47.6789,344641.0
2015-10-05 09:30:00,58.49,58.6,58.29,58.32,252761.0,48.0155,48.1058,47.8513,47.8759,252761.0
2015-10-05 09:35:00,58.34,58.4,58.15,58.38,159775.0,47.8924,47.9416,47.7364,47.9252,159775.0
2015-10-05 09:40:00,58.36,58.36,58.07,58.13,61339.0,47.9088,47.9088,47.6707,47.72,61339.0
2015-10-05 09:45:00,58.1,58.26,58.1,58.24,108087.0,47.6953,47.8267,47.6953,47.8103,108087.0
2015-10-05 09:50:00,58.25,58.53,58.25,58.51,121648.0,47.8185,48.0483,47.8185,48.0319,121648.0
2015-10-05 09:55:00,58.52,58.54,58.37,58.38,79960.0,48.0401,48.0565,47.917,47.9252,79960.0
2015-10-05 10:00:00,58.38,58.41,58.3,58.31,181561.0,47.9252,47.9498,47.8595,47.8677,181561.0
2015-10-05 10:05:00,58.3,58.42,58.26,58.39,82026.0,47.8595,47.958,47.8267,47.9334,82026.0
2015-10-05 10:10:00,58.38,58.46,58.33,58.36,55543.0,47.9252,47.9909,47.8842,47.9088,55543.0
2015-10-05 10:15:00,58.36,58.42,58.29,58.3,67718.0,47.9088,47.958,47.8513,47.8595,67718.0
2015-10-05 10:20:00,58.3,58.43,58.29,58.43,64982.0,47.8595,47.9662,47.8513,47.9662,64982.0
2015-10-05 10:25:00,58.41,58.44,58.33,58.43,86712.0,47.9498,47.9745,47.8842,47.9662,86712.0
2015-10-05 10:30:00,58.44,58.46,58.36,58.37,57947.0,47.9745,47.9909,47.9088,47.917,57947.0
2015-10-05 10:35:00,58.37,58.39,58.34,58.37,48467.0,47.917,47.9334,47.8924,47.917,48467.0
2015-10-05 10:40:00,58.35,58.37,58.29,58.33,99162.0,47.9006,47.917,47.8513,47.8842,99162.0
2015-10-05 10:45:00,58.33,58.44,58.31,58.42,111640.0,47.8842,47.9745,47.8677,47.958,111640.0
2015-10-05 10:50:00,58.42,58.52,58.38,58.52,77992.0,47.958,48.0401,47.9252,48.0401,77992.0
2015-10-05 10:55:00,58.53,58.54,58.36,58.39,134660.0,48.0483,48.0565,47.9088,47.9334,134660.0
2015-10-05 11:00:00,58.39,58.5,58.35,58.47,72561.0,47.9334,48.0237,47.9006,47.9991,72561.0
2015-10-05 11:05:00,58.48,58.57,58.46,58.56,67884.0,48.0073,48.0812,47.9909,48.073,67884.0
2015-10-05 11:10:00,58.56,58.68,58.55,58.66,75835.0,48.073,48.1715,48.0648,48.1551,75835.0
2015-10-05 11:15:00,58.67,58.7,58.63,58.66,151164.0,48.1633,48.1879,48.1304,48.1551,151164.0
2015-10-05 11:20:00,58.66,58.7,58.63,58.7,71213.0,48.1551,48.1879,48.1304,48.1879,71213.0
2015-10-05 11:25:00,58.69,58.72,58.58,58.59,103723.0,48.1797,48.2043,48.0894,48.0976,103723.0
2015-10-05 11:30:00,58.59,58.61,58.54,58.55,77874.0,48.0976,48.114,48.0565,48.0648,77874.0
2015-10-05 11:35:00,58.55,58.56,58.49,58.51,50765.0,48.0648,48.073,48.0155,48.0319,50765.0
2015-10-05 11:40:00,58.51,58.57,58.47,58.57,82740.0,48.0319,48.0812,47.9991,48.0812,82740.0
2015-10-05 11:45:00,58.58,58.65,58.57,58.65,56517.0,48.0894,48.1468,48.0812,48.1468,56517.0
2015-10-05 11:50:00,58.65,58.72,58.64,58.71,60258.0,48.1468,48.2043,48.1386,48.1961,60258.0
2015-10-05 11:55:00,58.71,58.71,58.62,58.69,97809.0,48.1961,48.1961,48.1222,48.1797,97809.0
2015-10-05 12:00:00,58.7,58.79,58.68,58.79,90184.0,48.1879,48.2618,48.1715,48.2618,90184.0
2015-10-05 12:05:00,58.79,58.85,58.78,58.85,79784.0,48.2618,48.311,48.2536,48.311,79784.0
2015-10-05 12:10:00,58.85,58.85,58.75,58.81,107093.0,48.311,48.311,48.2289,48.2782,107093.0
2015-10-05 12:15:00,58.81,58.88,58.78,58.81,73425.0,48.2782,48.3357,48.2536,48.2782,73425.0
2015-10-05 12:20:00,58.82,58.82,58.68,58.68,66469.0,48.2864,48.2864,48.1715,48.1715,66469.0
2015-10-05 12:25:00,58.69,58.72,58.66,58.68,71021.0,48.1797,48.2043,48.1551,48.1715,71021.0
2015-10-05 12:30:00,58.68,58.7,58.63,58.64,70823.0,48.1715,48.1879,48.1304,48.1386,70823.0
2015-10-05 12:35:00,58.64,58.69,58.61,58.65,46534.0,48.1386,48.1797,48.114,48.1468,46534.0
2015-10-05 12:40:00,58.65,58.69,58.62,58.68,52941.0,48.1468,48.1797,48.1222,48.1715,52941.0
2015-10-05 12:45:00,58.68,58.73,58.68,58.72,74292.0,48.1715,48.2125,48.1715,48.2043,74292.0
2015-10-05 12:50:00,58.73,58.77,58.72,58.73,51578.0,48.2125,48.2454,48.2043,48.2125,51578.0
2015-10-05 12:55:00,58.73,58.78,58.7,58.77,63874.0,48.2125,48.2536,48.1879,48.2454,63874.0
2015-10-05 13:00:00,58.77,58.84,58.75,58.83,53546.0,48.2454,48.3028,48.2289,48.2946,53546.0
2015-10-05 13:05:00,58.83,58.88,58.81,58.88,62533.0,48.2946,48.3357,48.2782,48.3357,62533.0
2015-10-05 13:10:00,58.87,58.96,58.87,58.95,77528.0,48.3274,48.4013,48.3274,48.3931,77528.0
2015-10-05 13:15:00,58.95,58.99,58.92,58.97,90879.0,48.3931,48.426,48.3685,48.4095,90879.0
2015-10-05 13:20:00,58.97,58.98,58.94,58.95,49445.0,48.4095,48.4177,48.3849,48.3931,49445.0
2015-10-05 13:25:00,58.95,58.96,58.9,58.91,56936.0,48.3931,48.4013,48.3521,48.3603,56936.0
2015-10-05 13:30:00,58.91,58.94,58.87,58.89,102431.0,48.3603,48.3849,48.3274,48.3439,102431.0
2015-10-05 13:35:00,58.89,58.95,58.88,58.94,99841.0,48.3439,48.3931,48.3357,48.3849,99841.0
2015-10-05 13:40:00,58.93,58.94,58.88,58.93,72648.0,48.3767,48.3849,48.3357,48.3767,72648.0
2015-10-05 13:45:00,58.93,58.95,58.92,58.93,67950.0,48.3767,48.3931,48.3685,48.3767,67950.0
2015-10-05 13:50:00,58.93,58.96,58.87,58.95,41277.0,48.3767,48.4013,48.3274,48.3931,41277.0
2015-10-05 13:55:00,58.95,58.98,58.94,58.96,63641.0,48.3931,48.4177,48.3849,48.4013,63641.0
2015-10-05 14:00:00,58.96,58.99,58.93,58.94,61176.0,48.4013,48.426,48.3767,48.3849,61176.0
2015-10-05 14:05:00,58.95,58.99,58.91,58.97,56527.0,48.3931,48.426,48.3603,48.4095,56527.0
2015-10-05 14:10:00,58.98,58.99,58.97,58.99,57423.0,48.4177,48.426,48.4095,48.426,57423.0
2015-10-05 14:15:00,58.99,59.0,58.97,58.99,72971.0,48.426,48.4342,48.4095,48.426,72971.0
2015-10-05 14:20:00,58.98,59.0,58.97,58.98,76387.0,48.4177,48.4342,48.4095,48.4177,76387.0
2015-10-05 14:25:00,58.99,59.1,58.98,59.1,222725.0,48.426,48.5163,48.4177,48.5163,222725.0
2015-10-05 14:30:00,59.09,59.18,59.07,59.07,110403.0,48.5081,48.5819,48.4916,48.4916,110403.0
2015-10-05 14:35:00,59.08,59.14,59.06,59.09,64529.0,48.4998,48.5491,48.4834,48.5081,64529.0
2015-10-05 14:40:00,59.08,59.1,59.01,59.03,79381.0,48.4998,48.5163,48.4424,48.4588,79381.0
2015-10-05 14:45:00,59.03,59.03,58.88,58.91,106083.0,48.4588,48.4588,48.3357,48.3603,106083.0
2015-10-05 14:50:00,58.91,58.96,58.9,58.93,55523.0,48.3603,48.4013,48.3521,48.3767,55523.0
2015-10-05 14:55:00,58.92,58.92,58.85,58.89,62188.0,48.3685,48.3685,48.311,48.3439,62188.0
2015-10-05 15:00:00,58.89,59.0,58.87,59.0,69494.0,48.3439,48.4342,48.3274,48.4342,69494.0
2015-10-05 15:05:00,59.0,59.0,58.96,58.98,98686.0,48.4342,48.4342,48.4013,48.4177,98686.0
2015-10-05 15:10:00,58.97,58.98,58.9,58.93,63703.0,48.4095,48.4177,48.3521,48.3767,63703.0
2015-10-05 15:15:00,58.92,58.94,58.87,58.88,92425.0,48.3685,48.3849,48.3274,48.3357,92425.0
2015-10-05 15:20:00,58.89,58.94,58.88,58.91,103846.0,48.3439,48.3849,48.3357,48.3603,103846.0
2015-10-05 15:25:00,58.9,58.97,58.89,58.92,84709.0,48.3521,48.4095,48.3439,48.3685,84709.0
2015-10-05 15:30:00,58.92,58.97,58.89,58.95,133881.0,48.3685,48.4095,48.3439,48.3931,133881.0
2015-10-05 15:35:00,58.95,59.02,58.94,59.02,82631.0,48.3931,48.4506,48.3849,48.4506,82631.0
2015-10-05 15:40:00,59.02,59.02,58.92,58.95,112624.0,48.4506,48.4506,48.3685,48.3931,112624.0
2015-10-05 15:45:00,58.96,59.03,58.92,59.03,159277.0,48.4013,48.4588,48.3685,48.4588,159277.0
2015-10-05 15:50:00,59.04,59.08,59.01,59.04,247080.0,48.467,48.4998,48.4424,48.467,247080.0
2015-10-05 15:55:00,59.04,59.08,58.98,59.04,338723.0,48.467,48.4998,48.4177,48.467,338723.0
2015-10-06 09:30:00,58.85,59.14,58.8,59.02,224272.0,48.311,48.5491,48.27,48.4506,224272.0
2015-10-06 09:35:00,59.0,59.0,58.71,58.82,129894.0,48.4342,48.4342,48.1961,48.2864,129894.0
2015-10-06 09:40:00,58.81,58.82,58.6,58.77,85355.0,48.2782,48.2864,48.1058,48.2454,85355.0
2015-10-06 09:45:00,58.78,59.03,58.77,59.01,94646.0,48.2536,48.4588,48.2454,48.4424,94646.0
2015-10-06 09:50:00,59.01,59.01,58.85,58.92,73662.0,48.4424,48.4424,48.311,48.3685,73662.0
2015-10-06 09:55:00,58.93,59.01,58.83,58.98,78498.0,48.3767,48.4424,48.2946,48.4177,78498.0
2015-10-06 10:00:00,59.0,59.0,58.91,58.92,48635.0,48.4342,48.4342,48.3603,48.3685,48635.0
2015-10-06 10:05:00,58.93,58.95,58.81,58.9,88638.0,48.3767,48.3931,48.2782,48.3521,88638.0
2015-10-06 10:10:00,58.89,58.89,58.69,58.72,130950.0,48.3439,48.3439,48.1797,48.2043,130950.0
2015-10-06 10:15:00,58.73,58.73,58.62,58.62,48174.0,48.2125,48.2125,48.1222,48.1222,48174.0
2015-10-06 10:20:00,58.62,58.64,58.47,58.53,98228.0,48.1222,48.1386,47.9991,48.0483,98228.0
2015-10-06 10:25:00,58.5,58.61,58.45,58.49,50369.0,48.0237,48.114,47.9827,48.0155,50369.0
2015-10-06 10:30:00,58.5,58.59,58.46,58.57,46875.0,48.0237,48.0976,47.9909,48.0812,46875.0
2015-10-06 10:35:00,58.57,58.59,58.5,58.54,46077.0,48.0812,48.0976,48.0237,48.0565,46077.0
2015-10-06 10:40:00,58.55,58.59,58.49,58.56,48458.0,48.0648,48.0976,48.0155,48.073,48458.0
2015-10-06 10:45:00,58.56,58.6,58.53,58.55,49341.0,48.073,48.1058,48.0483,48.0648,49341.0
2015-10-06 10:50:00,58.54,58.55,58.44,58.46,54166.0,48.0565,48.0648,47.9745,47.9909,54166.0
2015-10-06 10:55:00,58.46,58.48,58.41,58.46,48398.0,47.9909,48.0073,47.9498,47.9909,48398.0
2015-10-06 11:00:00,58.46,58.52,58.44,58.5,58373.0,47.9909,48.0401,47.9745,48.0237,58373.0
2015-10-06 11:05:00,58.5,58.55,58.44,58.52,48110.0,48.0237,48.0648,47.9745,48.0401,48110.0
2015-10-06 11:10:00,58.51,58.54,58.46,58.47,78221.0,48.0319,48.0565,47.9909,47.9991,78221.0
2015-10-06 11:15:00,58.48,58.63,58.44,58.59,48060.0,48.0073,48.1304,47.9745,48.0976,48060.0
2015-10-06 11:20:00,58.59,58.61,58.52,58.54,33862.0,48.0976,48.114,48.0401,48.0565,33862.0
2015-10-06 11:25:00,58.54,58.55,58.43,58.48,60442.0,48.0565,48.0648,47.9662,48.0073,60442.0
2015-10-06 11:30:00,58.48,58.52,58.36,58.41,48109.0,48.0073,48.0401,47.9088,47.9498,48109.0
2015-10-06 11:35:00,58.4,58.43,58.31,58.35,101983.0,47.9416,47.9662,47.8677,47.9006,101983.0
2015-10-06 11:40:00,58.34,58.38,58.31,58.33,63620.0,47.8924,47.9252,47.8677,47.8842,63620.0
2015-10-06 11:45:00,58.33,58.4,58.29,58.33,39287.0,47.8842,47.9416,47.8513,47.8842,39287.0
2015-10-06 11:50:00,58.33,58.35,58.25,58.31,37218.0,47.8842,47.9006,47.8185,47.8677,37218.0
2015-10-06 11:55:00,58.32,58.33,58.22,58.27,76274.0,47.8759,47.8842,47.7939,47.8349,76274.0
2015-10-06 12:00:00,58.26,58.33,58.24,58.3,39494.0,47.8267,47.8842,47.8103,47.8595,39494.0
2015-10-06 12:05:00,58.3,58.42,58.29,58.42,43077.0,47.8595,47.958,47.8513,47.958,43077.0
2015-10-06 12:10:00,58.41,58.43,58.33,58.4,36346.0,47.9498,47.9662,47.8842,47.9416,36346.0
2015-10-06 12:15:00,58.4,58.41,58.35,58.36,20548.0,47.9416,47.9498,47.9006,47.9088,20548.0
2015-10-06 12:20:00,58.37,58.49,58.37,58.38,43269.0,47.917,48.0155,47.917,47.9252,43269.0
2015-10-06 12:25:00,58.38,58.41,58.34,58.35,20051.0,47.9252,47.9498,47.8924,47.9006,20051.0
2015-10-06 12:30:00,58.35,58.38,58.27,58.28,39220.0,47.9006,47.9252,47.8349,47.8431,39220.0
2015-10-06 12:35:00,58.28,58.31,58.26,58.26,26153.0,47.8431,47.8677,47.8267,47.8267,26153.0
2015-10-06 12:40:00,58.26,58.37,58.22,58.36,36088.0,47.8267,47.917,47.7939,47.9088,36088.0
2015-10-06 12:45:00,58.35,58.38,58.29,58.31,47812.0,47.9006,47.9252,47.8513,47.8677,47812.0
2015-10-06 12:50:00,58.31,58.35,58.31,58.34,27041.0,47.8677,47.9006,47.8677,47.8924,27041.0
2015-10-06 12:55:00,58.34,58.38,58.32,58.37,35072.0,47.8924,47.9252,47.8759,47.917,35072.0
2015-10-06 13:00:00,58.36,58.39,58.34,58.36,30323.0,47.9088,47.9334,47.8924,47.9088,30323.0
2015-10-06 13:05:00,58.36,58.38,58.33,58.38,17060.0,47.9088,47.9252,47.8842,47.9252,17060.0
2015-10-06 13:10:00,58.38,58.56,58.37,58.55,60540.0,47.9252,48.073,47.917,48.0648,60540.0
2015-10-06 13:15:00,58.56,58.57,58.53,58.55,52689.0,48.073,48.0812,48.0483,48.0648,52689.0
2015-10-06 13:20:00,58.55,58.63,58.55,58.62,44643.0,48.0648,48.1304,48.0648,48.1222,44643.0
2015-10-06 13:25:00,58.61,58.68,58.6,58.63,41046.0,48.114,48.1715,48.1058,48.1304,41046.0
2015-10-06 13:30:00,58.64,58.65,58.57,58.57,29595.0,48.1386,48.1468,48.0812,48.0812,29595.0
2015-10-06 13:35:00,58.58,58.61,58.55,58.57,24892.0,48.0894,48.114,48.0648,48.0812,24892.0
2015-10-06 13:40:00,58.57,58.59,58.52,58.58,27425.0,48.0812,48.0976,48.0401,48.0894,27425.0
2015-10-06 13:45:00,58.57,58.57,58.53,58.57,26009.0,48.0812,48.0812,48.0483,48.0812,26009.0
2015-10-06 13:50:00,58.58,58.62,58.53,58.6,34478.0,48.0894,48.1222,48.0483,48.1058,34478.0
2015-10-06 13:55:00,58.6,58.61,58.58,58.59,65002.0,48.1058,48.114,48.0894,48.0976,65002.0
2015-10-06 14:00:00,58.58,58.65,58.56,58.62,44703.0,48.0894,48.1468,48.073,48.1222,44703.0
2015-10-06 14:05:00,58.61,58.64,58.56,58.57,21422.0,48.114,48.1386,48.073,48.0812,21422.0
2015-10-06 14:10:00,58.56,58.68,58.55,58.68,40150.0,48.073,48.1715,48.0648,48.1715,40150.0
2015-10-06 14:15:00,58.69,58.75,58.66,58.73,51532.0,48.1797,48.2289,48.1551,48.2125,51532.0
2015-10-06 14:20:00,58.73,58.76,58.67,58.72,28176.0,48.2125,48.2371,48.1633,48.2043,28176.0
2015-10-06 14:25:00,58.73,58.75,58.65,58.73,39711.0,48.2125,48.2289,48.1468,48.2125,39711.0
2015-10-06 14:30:00,58.72,58.78,58.68,58.76,39744.0,48.2043,48.2536,48.1715,48.2371,39744.0
2015-10-06 14:35:00,58.76,58.8,58.73,58.8,49998.0,48.2371,48.27,48.2125,48.27,49998.0
2015-10-06 14:40:00,58.79,58.82,58.68,58.7,39054.0,48.2618,48.2864,48.1715,48.1879,39054.0
2015-10-06 14:45:00,58.71,58.73,58.63,58.71,52704.0,48.1961,48.2125,48.1304,48.1961,52704.0
2015-10-06 14:50:00,58.71,58.75,58.67,58.72,37001.0,48.1961,48.2289,48.1633,48.2043,37001.0
2015-10-06 14:55:00,58.72,58.72,58.53,58.59,130801.0,48.2043,48.2043,48.0483,48.0976,130801.0
2015-10-06 15:00:00,58.58,58.64,58.53,58.62,38870.0,48.0894,48.1386,48.0483,48.1222,38870.0
2015-10-06 15:05:00,58.63,58.68,58.61,58.66,34055.0,48.1304,48.1715,48.114,48.1551,34055.0
2015-10-06 15:10:00,58.66,58.67,58.57,58.61,51701.0,48.1551,48.1633,48.0812,48.114,51701.0
2015-10-06 15:15:00,58.61,58.71,58.57,58.7,65758.0,48.114,48.1961,48.0812,48.1879,65758.0
2015-10-06 15:20:00,58.68,58.74,58.62,58.72,49084.0,48.1715,48.2207,48.1222,48.2043,49084.0
2015-10-06 15:25:00,58.71,58.74,58.63,58.74,49828.0,48.1961,48.2207,48.1304,48.2207,49828.0
2015-10-06 15:30:00,58.73,58.82,58.73,58.79,95924.0,48.2125,48.2864,48.2125,48.2618,95924.0
2015-10-06 15:35:00,58.8,58.82,58.68,58.74,75171.0,48.27,48.2864,48.1715,48.2207,75171.0
2015-10-06 15:40:00,58.74,58.75,58.64,58.67,69757.0,48.2207,48.2289,48.1386,48.1633,69757.0
2015-10-06 15:45:00,58.66,58.7,58.63,58.65,77941.0,48.1551,48.1879,48.1304,48.1468,77941.0
2015-10-06 15:50:00,58.65,58.7,58.62,58.69,124825.0,48.1468,48.1879,48.1222,48.1797,124825.0
2015-10-06 15:55:00,58.69,58.71,58.63,58.68,271350.0,48.1797,48.1961,48.1304,48.1715,271350.0
2015-10-07 09:30:00,58.62,58.69,58.13,58.13,375424.0,48.1222,48.1797,47.72,47.72,375424.0
2015-10-07 09:35:00,58.15,58.2,57.9,57.95,271307.0,47.7364,47.7774,47.5312,47.5722,271307.0
2015-10-07 09:40:00,57.94,58.11,57.92,57.96,242600.0,47.564,47.7036,47.5476,47.5804,242600.0
2015-10-07 09:45:00,57.96,58.33,57.96,58.26,131049.0,47.5804,47.8842,47.5804,47.8267,131049.0
2015-10-07 09:50:00,58.27,58.44,58.18,58.32,227534.0,47.8349,47.9745,47.761,47.8759,227534.0
2015-10-07 09:55:00,58.32,58.67,58.26,58.5,207371.0,47.8759,48.1633,47.8267,48.0237,207371.0
2015-10-07 10:00:00,58.51,58.66,58.48,58.62,141667.0,48.0319,48.1551,48.0073,48.1222,141667.0
2015-10-07 10:05:00,58.62,58.66,58.55,58.56,92244.0,48.1222,48.1551,48.0648,48.073,92244.0
2015-10-07 10:10:00,58.56,58.72,58.56,58.71,118001.0,48.073,48.2043,48.073,48.1961,118001.0
2015-10-07 10:15:00,58.71,58.79,58.55,58.55,117952.0,48.1961,48.2618,48.0648,48.0648,117952.0
2015-10-07 10:20:00,58.56,58.6,58.4,58.42,135788.0,48.073,48.1058,47.9416,47.958,135788.0
2015-10-07 10:25:00,58.41,58.56,58.4,58.42,109402.0,47.9498,48.073,47.9416,47.958,109402.0
2015-10-07 10:30:00,58.41,58.59,58.41,58.44,104335.0,47.9498,48.0976,47.9498,47.9745,104335.0
2015-10-07 10:35:00,58.44,58.49,58.32,58.32,81853.0,47.9745,48.0155,47.8759,47.8759,81853.0
2015-10-07 10:40:00,58.33,58.33,58.21,58.27,67729.0,47.8842,47.8842,47.7856,47.8349,67729.0
2015-10-07 10:45:00,58.28,58.36,58.17,58.27,178197.0,47.8431,47.9088,47.7528,47.8349,178197.0
2015-10-07 10:50:00,58.27,58.3,58.18,58.28,97820.0,47.8349,47.8595,47.761,47.8431,97820.0
2015-10-07 10:55:00,58.29,58.43,58.28,58.29,64016.0,47.8513,47.9662,47.8431,47.8513,64016.0
2015-10-07 11:00:00,58.3,58.38,58.22,58.34,65108.0,47.8595,47.9252,47.7939,47.8924,65108.0
2015-10-07 11:05:00,58.33,58.36,58.17,58.29,128022.0,47.8842,47.9088,47.7528,47.8513,128022.0
2015-10-07 11:10:00,58.29,58.3,58.15,58.21,143324.0,47.8513,47.8595,47.7364,47.7856,143324.0
2015-10-07 11:15:00,58.2,58.29,58.19,58.22,86006.0,47.7774,47.8513,47.7692,47.7939,86006.0
2015-10-07 11:20:00,58.22,58.25,58.17,58.2,36478.0,47.7939,47.8185,47.7528,47.7774,36478.0
2015-10-07 11:25:00,58.19,58.23,58.15,58.16,57423.0,47.7692,47.8021,47.7364,47.7446,57423.0
2015-10-07 11:30:00,58.16,58.26,58.11,58.21,113852.0,47.7446,47.8267,47.7036,47.7856,113852.0
2015-10-07 11:35:00,58.21,58.31,58.2,58.29,57606.0,47.7856,47.8677,47.7774,47.8513,57606.0
2015-10-07 11:40:00,58.29,58.29,58.21,58.24,28566.0,47.8513,47.8513,47.7856,47.8103,28566.0
2015-10-07 11:45:00,58.23,58.31,58.19,58.19,45343.0,47.8021,47.8677,47.7692,47.7692,45343.0
2015-10-07 11:50:00,58.19,58.34,58.19,58.33,58964.0,47.7692,47.8924,47.7692,47.8842,58964.0
2015-10-07 11:55:00,58.32,58.41,58.31,58.36,67919.0,47.8759,47.9498,47.8677,47.9088,67919.0
2015-10-07 12:00:00,58.36,58.39,58.23,58.24,46233.0,47.9088,47.9334,47.8021,47.8103,46233.0
2015-10-07 12:05:00,58.23,58.36,58.23,58.32,46824.0,47.8021,47.9088,47.8021,47.8759,46824.0
2015-10-07 12:10:00,58.33,58.37,58.28,58.3,41908.0,47.8842,47.917,47.8431,47.8595,41908.0
2015-10-07 12:15:00,58.3,58.42,58.26,58.42,135110.0,47.8595,47.958,47.8267,47.958,135110.0
2015-10-07 12:20:00,58.41,58.45,58.29,58.29,58753.0,47.9498,47.9827,47.8513,47.8513,58753.0
2015-10-07 12:25:00,58.29,58.34,58.23,58.25,37443.0,47.8513,47.8924,47.8021,47.8185,37443.0
2015-10-07 12:30:00,58.25,58.32,58.25,58.26,27766.0,47.8185,47.8759,47.8185,47.8267,27766.0
2015-10-07 12:35:00,58.25,58.32,58.23,58.29,27163.0,47.8185,47.8759,47.8021,47.8513,27163.0
2015-10-07 12:40:00,58.28,58.34,58.17,58.33,66880.0,47.8431,47.8924,47.7528,47.8842,66880.0
2015-10-07 12:45:00,58.32,58.32,58.22,58.26,48338.0,47.8759,47.8759,47.7939,47.8267,48338.0
2015-10-07 12:50:00,58.27,58.33,58.24,58.33,39252.0,47.8349,47.8842,47.8103,47.8842,39252.0
2015-10-07 12:55:00,58.33,58.37,58.31,58.32,29333.0,47.8842,47.917,47.8677,47.8759,29333.0
2015-10-07 13:00:00,58.33,58.4,58.3,58.35,25811.0,47.8842,47.9416,47.8595,47.9006,25811.0
2015-10-07 13:05:00,58.34,58.52,58.34,58.51,77823.0,47.8924,48.0401,47.8924,48.0319,77823.0
2015-10-07 13:10:00,58.5,58.58,58.5,58.57,62408.0,48.0237,48.0894,48.0237,48.0812,62408.0
2015-10-07 13:15:00,58.57,58.59,58.46,58.49,33985.0,48.0812,48.0976,47.9909,48.0155,33985.0
2015-10-07 13:20:00,58.49,58.51,58.46,58.5,39367.0,48.0155,48.0319,47.9909,48.0237,39367.0
2015-10-07 13:25:00,58.49,58.52,58.42,58.46,58923.0,48.0155,48.0401,47.958,47.9909,58923.0
2015-10-07 13:30:00,58.46,58.59,58.46,58.56,45844.0,47.9909,48.0976,47.9909,48.073,45844.0
2015-10-07 13:35:00,58.57,58.62,58.56,58.6,68124.0,48.0812,48.1222,48.073,48.1058,68124.0
2015-10-07 13:40:00,58.6,58.63,58.52,58.6,62609.0,48.1058,48.1304,48.0401,48.1058,62609.0
2015-10-07 13:45:00,58.61,58.65,58.56,58.61,62826.0,48.114,48.1468,48.073,48.114,62826.0
2015-10-07 13:50:00,58.61,58.62,58.49,58.51,111964.0,48.114,48.1222,48.0155,48.0319,111964.0
2015-10-07 13:55:00,58.52,58.63,58.52,58.58,73638.0,48.0401,48.1304,48.0401,48.0894,73638.0
2015-10-07 14:00:00,58.59,58.74,58.57,58.74,105448.0,48.0976,48.2207,48.0812,48.2207,105448.0
2015-10-07 14:05:00,58.73,58.76,58.65,58.68,63206.0,48.2125,48.2371,48.1468,48.1715,63206.0
2015-10-07 14:10:00,58.68,58.68,58.53,58.54,43790.0,48.1715,48.1715,48.0483,48.0565,43790.0
2015-10-07 14:15:00,58.55,58.58,58.5,58.5,48051.0,48.0648,48.0894,48.0237,48.0237,48051.0
2015-10-07 14:20:00,58.51,58.51,58.43,58.47,58235.0,48.0319,48.0319,47.9662,47.9991,58235.0
2015-10-07 14:25:00,58.48,58.54,58.45,58.53,46182.0,48.0073,48.0565,47.9827,48.0483,46182.0
2015-10-07 14:30:00,58.54,58.63,58.49,58.51,68947.0,48.0565,48.1304,48.0155,48.0319,68947.0
2015-10-07 14:35:00,58.52,58.61,58.48,58.51,84128.0,48.0401,48.114,48.0073,48.0319,84128.0
2015-10-07 14:40:00,58.5,58.62,58.48,58.59,37853.0,48.0237,48.1222,48.0073,48.0976,37853.0
2015-10-07 14:45:00,58.59,58.62,58.56,58.58,62477.0,48.0976,48.1222,48.073,48.0894,62477.0
2015-10-07 14:50:00,58.58,58.62,58.55,58.59,42712.0,48.0894,48.1222,48.0648,48.0976,42712.0
2015-10-07 14:55:00,58.59,58.63,58.51,58.51,79881.0,48.0976,48.1304,48.0319,48.0319,79881.0
2015-10-07 15:00:00,58.51,58.7,58.51,58.67,59261.0,48.0319,48.1879,48.0319,48.1633,59261.0
2015-10-07 15:05:00,58.67,58.71,58.64,58.67,49133.0,48.1633,48.1961,48.1386,48.1633,49133.0
2015-10-07 15:10:00,58.66,58.77,58.65,58.71,86777.0,48.1551,48.2454,48.1468,48.1961,86777.0
2015-10-07 15:15:00,58.72,58.78,58.71,58.74,188873.0,48.2043,48.2536,48.1961,48.2207,188873.0
2015-10-07 15:20:00,58.75,58.75,58.69,58.73,69142.0,48.2289,48.2289,48.1797,48.2125,69142.0
2015-10-07 15:25:00,58.73,58.76,58.67,58.69,53349.0,48.2125,48.2371,48.1633,48.1797,53349.0
2015-10-07 15:30:00,58.7,58.78,58.69,58.77,92701.0,48.1879,48.2536,48.1797,48.2454,92701.0
2015-10-07 15:35:00,58.76,58.8,58.75,58.79,99849.0,48.2371,48.27,48.2289,48.2618,99849.0
2015-10-07 15:40:00,58.79,58.83,58.75,58.77,144327.0,48.2618,48.2946,48.2289,48.2454,144327.0
2015-10-07 15:45:00,58.76,58.77,58.62,58.66,135365.0,48.2371,48.2454,48.1222,48.1551,135365.0
2015-10-07 15:50:00,58.67,58.73,58.66,58.72,160960.0,48.1633,48.2125,48.1551,48.2043,160960.0
2015-10-07 15:55:00,58.72,58.79,58.69,58.78,378100.0,48.2043,48.2618,48.1797,48.2536,378100.0
2015-10-08 09:30:00,58.78,58.8,58.56,58.69,170088.0,48.2536,48.27,48.073,48.1797,170088.0
2015-10-08 09:35:00,58.67,58.69,58.41,58.5,85522.0,48.1633,48.1797,47.9498,48.0237,85522.0
2015-10-08 09:40:00,58.5,58.51,58.39,58.45,60077.0,48.0237,48.0319,47.9334,47.9827,60077.0
2015-10-08 09:45:00,58.45,58.6,58.45,58.6,74957.0,47.9827,48.1058,47.9827,48.1058,74957.0
2015-10-08 09:50:00,58.61,58.76,58.53,58.73,71580.0,48.114,48.2371,48.0483,48.2125,71580.0
2015-10-08 09:55:00,58.75,58.9,58.74,58.83,88551.0,48.2289,48.3521,48.2207,48.2946,88551.0
2015-10-08 10:00:00,58.84,59.1,58.82,59.09,153045.0,48.3028,48.5163,48.2864,48.5081,153045.0
2015-10-08 10:05:00,59.09,59.14,58.97,59.1,105321.0,48.5081,48.5491,48.4095,48.5163,105321.0
2015-10-08 10:10:00,59.09,59.17,59.0,59.05,46779.0,48.5081,48.5737,48.4342,48.4752,46779.0
2015-10-08 10:15:00,59.05,59.07,58.93,58.96,81944.0,48.4752,48.4916,48.3767,48.4013,81944.0
2015-10-08 10:20:00,58.96,58.98,58.87,58.98,55636.0,48.4013,48.4177,48.3274,48.4177,55636.0
2015-10-08 10:25:00,58.98,59.04,58.93,58.93,75737.0,48.4177,48.467,48.3767,48.3767,75737.0
2015-10-08 10:30:00,58.92,58.99,58.91,58.97,53791.0,48.3685,48.426,48.3603,48.4095,53791.0
2015-10-08 10:35:00,58.97,59.02,58.96,58.97,65820.0,48.4095,48.4506,48.4013,48.4095,65820.0
2015-10-08 10:40:00,58.98,59.01,58.87,58.87,57499.0,48.4177,48.4424,48.3274,48.3274,57499.0
2015-10-08 10:45:00,58.89,59.0,58.89,58.96,36735.0,48.3439,48.4342,48.3439,48.4013,36735.0
2015-10-08 10:50:00,58.95,58.98,58.86,58.86,44139.0,48.3931,48.4177,48.3192,48.3192,44139.0
2015-10-08 10:55:00,58.86,58.91,58.84,58.91,58929.0,48.3192,48.3603,48.3028,48.3603,58929.0
2015-10-08 11:00:00,58.9,58.94,58.79,58.8,36775.0,48.3521,48.3849,48.2618,48.27,36775.0
2015-10-08 11:05:00,58.8,58.81,58.72,58.75,50465.0,48.27,48.2782,48.2043,48.2289,50465.0
2015-10-08 11:10:00,58.75,58.75,58.61,58.62,82010.0,48.2289,48.2289,48.114,48.1222,82010.0
2015-10-08 11:15:00,58.62,58.71,58.6,58.69,52314.0,48.1222,48.1961,48.1058,48.1797,52314.0
2015-10-08 11:20:00,58.68,58.75,58.61,58.62,68747.0,48.1715,48.2289,48.114,48.1222,68747.0
2015-10-08 11:25:00,58.62,58.7,58.59,58.64,39772.0,48.1222,48.1879,48.0976,48.1386,39772.0
2015-10-08 11:30:00,58.63,58.76,58.62,58.71,47976.0,48.1304,48.2371,48.1222,48.1961,47976.0
2015-10-08 11:35:00,58.72,58.77,58.68,58.7,44617.0,48.2043,48.2454,48.1715,48.1879,44617.0
2015-10-08 11:40:00,58.69,58.82,58.68,58.78,40871.0,48.1797,48.2864,48.1715,48.2536,40871.0
2015-10-08 11:45:00,58.8,58.83,58.78,58.81,29766.0,48.27,48.2946,48.2536,48.2782,29766.0
2015-10-08 11:50:00,58.82,58.9,58.81,58.81,36736.0,48.2864,48.3521,48.2782,48.2782,36736.0
2015-10-08 11:55:00,58.82,58.9,58.82,58.89,47751.0,48.2864,48.3521,48.2864,48.3439,47751.0
2015-10-08 12:00:00,58.87,58.88,58.78,58.81,28309.0,48.3274,48.3357,48.2536,48.2782,28309.0
2015-10-08 12:05:00,58.82,58.86,58.75,58.76,39140.0,48.2864,48.3192,48.2289,48.2371,39140.0
2015-10-08 12:10:00,58.76,58.76,58.65,58.66,38939.0,48.2371,48.2371,48.1468,48.1551,38939.0
2015-10-08 12:15:00,58.65,58.82,58.65,58.75,42124.0,48.1468,48.2864,48.1468,48.2289,42124.0
2015-10-08 12:20:00,58.77,58.79,58.66,58.66,31384.0,48.2454,48.2618,48.1551,48.1551,31384.0
2015-10-08 12:25:00,58.64,58.66,58.56,58.59,46949.0,48.1386,48.1551,48.073,48.0976,46949.0
2015-10-08 12:30:00,58.58,58.6,58.54,58.59,49487.0,48.0894,48.1058,48.0565,48.0976,49487.0
2015-10-08 12:35:00,58.58,58.63,58.55,58.63,45312.0,48.0894,48.1304,48.0648,48.1304,45312.0
2015-10-08 12:40:00,58.63,58.69,58.6,58.61,23888.0,48.1304,48.1797,48.1058,48.114,23888.0
2015-10-08 12:45:00,58.61,58.62,58.49,58.49,62549.0,48.114,48.1222,48.0155,48.0155,62549.0
2015-10-08 12:50:00,58.48,58.59,58.46,58.56,59771.0,48.0073,48.0976,47.9909,48.073,59771.0
2015-10-08 12:55:00,58.55,58.63,58.54,58.58,29132.0,48.0648,48.1304,48.0565,48.0894,29132.0
2015-10-08 13:00:00,58.59,58.62,58.52,58.53,40174.0,48.0976,48.1222,48.0401,48.0483,40174.0
2015-10-08 13:05:00,58.52,58.63,58.51,58.58,19557.0,48.0401,48.1304,48.0319,48.0894,19557.0
2015-10-08 13:10:00,58.57,58.63,58.55,58.6,14445.0,48.0812,48.1304,48.0648,48.1058,14445.0
2015-10-08 13:15:00,58.61,58.63,58.58,58.61,22052.0,48.114,48.1304,48.0894,48.114,22052.0
2015-10-08 13:20:00,58.6,58.66,58.6,58.64,25301.0,48.1058,48.1551,48.1058,48.1386,25301.0
2015-10-08 13:25:00,58.64,58.7,58.63,58.65,74314.0,48.1386,48.1879,48.1304,48.1468,74314.0
2015-10-08 13:30:00,58.63,58.72,58.62,58.7,27312.0,48.1304,48.2043,48.1222,48.1879,27312.0
2015-10-08 13:35:00,58.7,58.75,58.69,58.71,47346.0,48.1879,48.2289,48.1797,48.1961,47346.0
2015-10-08 13:40:00,58.71,58.77,58.67,58.69,59693.0,48.1961,48.2454,48.1633,48.1797,59693.0
2015-10-08 13:45:00,58.68,58.76,58.67,58.76,23692.0,48.1715,48.2371,48.1633,48.2371,23692.0
2015-10-08 13:50:00,58.74,58.75,58.71,58.73,33876.0,48.2207,48.2289,48.1961,48.2125,33876.0
2015-10-08 13:55:00,58.72,58.79,58.72,58.79,22574.0,48.2043,48.2618,48.2043,48.2618,22574.0
2015-10-08 14:00:00,58.79,59.01,58.78,58.88,133963.0,48.2618,48.4424,48.2536,48.3357,133963.0
2015-10-08 14:05:00,58.87,58.91,58.73,58.87,75330.0,48.3274,48.3603,48.2125,48.3274,75330.0
2015-10-08 14:10:00,58.86,59.01,58.83,58.99,70753.0,48.3192,48.4424,48.2946,48.426,70753.0
2015-10-08 14:15:00,58.99,59.01,58.88,58.92,63446.0,48.426,48.4424,48.3357,48.3685,63446.0
2015-10-08 14:20:00,58.92,59.0,58.85,58.97,39943.0,48.3685,48.4342,48.311,48.4095,39943.0
2015-10-08 14:25:00,58.98,59.02,58.93,58.99,65951.0,48.4177,48.4506,48.3767,48.426,65951.0
2015-10-08 14:30:00,58.98,59.14,58.95,59.11,77064.0,48.4177,48.5491,48.3931,48.5245,77064.0
2015-10-08 14:35:00,59.11,59.16,59.06,59.14,52579.0,48.5245,48.5655,48.4834,48.5491,52579.0
2015-10-08 14:40:00,59.15,59.28,59.14,59.28,154133.0,48.5573,48.664,48.5491,48.664,154133.0
2015-10-08 14:45:00,59.27,59.3,59.19,59.27,82890.0,48.6558,48.6804,48.5901,48.6558,82890.0
2015-10-08 14:50:00,59.26,59.34,59.22,59.24,123367.0,48.6476,48.7133,48.6148,48.6312,123367.0
2015-10-08 14:55:00,59.25,59.38,59.24,59.32,183805.0,48.6394,48.7461,48.6312,48.6969,183805.0
2015-10-08 15:00:00,59.31,59.49,59.3,59.45,202355.0,48.6887,48.8364,48.6804,48.8036,202355.0
2015-10-08 15:05:00,59.45,59.56,59.42,59.53,171638.0,48.8036,48.8939,48.779,48.8693,171638.0
2015-10-08 15:10:00,59.54,59.63,59.53,59.6,124780.0,48.8775,48.9513,48.8693,48.9267,124780.0
2015-10-08 15:15:00,59.61,59.71,59.61,59.63,133931.0,48.9349,49.017,48.9349,48.9513,133931.0
2015-10-08 15:20:00,59.63,59.68,59.49,59.57,136874.0,48.9513,48.9924,48.8364,48.9021,136874.0
2015-10-08 15:25:00,59.57,59.61,59.48,59.5,86954.0,48.9021,48.9349,48.8282,48.8446,86954.0
2015-10-08 15:30:00,59.49,59.52,59.37,59.4,153860.0,48.8364,48.861,48.7379,48.7625,153860.0
2015-10-08 15:35:00,59.4,59.46,59.37,59.39,115995.0,48.7625,48.8118,48.7379,48.7543,115995.0
2015-10-08 15:40:00,59.39,59.53,59.39,59.53,86084.0,48.7543,48.8693,48.7543,48.8693,86084.0
2015-10-08 15:45:00,59.53,59.58,59.48,59.48,114905.0,48.8693,48.9103,48.8282,48.8282,114905.0
2015-10-08 15:50:00,59.48,59.52,59.45,59.48,145804.0,48.8282,48.861,48.8036,48.8282,145804.0
2015-10-08 15:55:00,59.47,59.5,59.42,59.46,279079.0,48.82,48.8446,48.779,48.8118,279079.0
2015-10-09 09:30:00,59.55,59.73,59.33,59.38,197822.0,48.8857,49.0334,48.7051,48.7461,197822.0
2015-10-09 09:35:00,59.36,59.47,59.3,59.43,96364.0,48.7297,48.82,48.6804,48.7872,96364.0
2015-10-09 09:40:00,59.42,59.65,59.42,59.65,106530.0,48.779,48.9678,48.779,48.9678,106530.0
2015-10-09 09:45:00,59.64,59.89,59.63,59.86,167587.0,48.9596,49.1648,48.9513,49.1402,167587.0
2015-10-09 09:50:00,59.87,59.89,59.7,59.71,83368.0,49.1484,49.1648,49.0088,49.017,83368.0
2015-10-09 09:55:00,59.7,59.71,59.6,59.71,100940.0,49.0088,49.017,48.9267,49.017,100940.0
2015-10-09 10:00:00,59.69,59.71,59.61,59.64,77746.0,49.0006,49.017,48.9349,48.9596,77746.0
2015-10-09 10:05:00,59.64,59.77,59.63,59.71,82298.0,48.9596,49.0663,48.9513,49.017,82298.0
2015-10-09 10:10:00,59.73,59.74,59.53,59.55,99204.0,49.0334,49.0416,48.8693,48.8857,99204.0
2015-10-09 10:15:00,59.54,59.62,59.51,59.61,95955.0,48.8775,48.9431,48.8528,48.9349,95955.0
2015-10-09 10:20:00,59.61,59.67,59.57,59.58,73920.0,48.9349,48.9842,48.9021,48.9103,73920.0
2015-10-09 10:25:00,59.59,59.64,59.5,59.5,138681.0,48.9185,48.9596,48.8446,48.8446,138681.0
2015-10-09 10:30:00,59.51,59.63,59.5,59.59,68872.0,48.8528,48.9513,48.8446,48.9185,68872.0
2015-10-09 10:35:00,59.6,59.75,59.6,59.67,84937.0,48.9267,49.0499,48.9267,48.9842,84937.0
2015-10-09 10:40:00,59.67,59.75,59.66,59.72,71184.0,48.9842,49.0499,48.976,49.0252,71184.0
2015-10-09 10:45:00,59.71,59.72,59.62,59.65,75160.0,49.017,49.0252,48.9431,48.9678,75160.0
2015-10-09 10:50:00,59.64,59.65,59.56,59.61,66494.0,48.9596,48.9678,48.8939,48.9349,66494.0
2015-10-09 10:55:00,59.61,59.73,59.59,59.72,72721.0,48.9349,49.0334,48.9185,49.0252,72721.0
2015-10-09 11:00:00,59.71,59.74,59.61,59.63,58672.0,49.017,49.0416,48.9349,48.9513,58672.0
2015-10-09 11:05:00,59.63,59.69,59.58,59.67,49590.0,48.9513,49.0006,48.9103,48.9842,49590.0
2015-10-09 11:10:00,59.68,59.73,59.62,59.68,75311.0,48.9924,49.0334,48.9431,48.9924,75311.0
2015-10-09 11:15:00,59.68,59.77,59.67,59.74,52431.0,48.9924,49.0663,48.9842,49.0416,52431.0
2015-10-09 11:20:00,59.74,59.76,59.59,59.62,107048.0,49.0416,49.0581,48.9185,48.9431,107048.0
2015-10-09 11:25:00,59.62,59.66,59.58,59.65,55920.0,48.9431,48.976,48.9103,48.9678,55920.0
2015-10-09 11:30:00,59.65,59.72,59.58,59.59,49589.0,48.9678,49.0252,48.9103,48.9185,49589.0
2015-10-09 11:35:00,59.58,59.59,59.5,59.53,72715.0,48.9103,48.9185,48.8446,48.8693,72715.0
2015-10-09 11:40:00,59.53,59.54,59.46,59.47,45499.0,48.8693,48.8775,48.8118,48.82,45499.0
2015-10-09 11:45:00,59.46,59.57,59.45,59.57,60740.0,48.8118,48.9021,48.8036,48.9021,60740.0
2015-10-09 11:50:00,59.56,59.62,59.55,59.56,167166.0,48.8939,48.9431,48.8857,48.8939,167166.0
2015-10-09 11:55:00,59.57,59.68,59.55,59.65,63153.0,48.9021,48.9924,48.8857,48.9678,63153.0
2015-10-09 12:00:00,59.66,59.83,59.65,59.81,146995.0,48.976,49.1155,48.9678,49.0991,146995.0
2015-10-09 12:05:00,59.82,59.82,59.76,59.8,89325.0,49.1073,49.1073,49.0581,49.0909,89325.0
2015-10-09 12:10:00,59.81,59.82,59.74,59.77,57327.0,49.0991,49.1073,49.0416,49.0663,57327.0
2015-10-09 12:15:00,59.77,59.83,59.75,59.83,270838.0,49.0663,49.1155,49.0499,49.1155,270838.0
2015-10-09 12:20:00,59.83,59.91,59.8,59.8,109443.0,49.1155,49.1812,49.0909,49.0909,109443.0
2015-10-09 12:25:00,59.81,59.82,59.75,59.81,41139.0,49.0991,49.1073,49.0499,49.0991,41139.0
2015-10-09 12:30:00,59.81,59.81,59.73,59.76,51861.0,49.0991,49.0991,49.0334,49.0581,51861.0
2015-10-09 12:35:00,59.77,59.79,59.72,59.77,49567.0,49.0663,49.0827,49.0252,49.0663,49567.0
2015-10-09 12:40:00,59.77,59.78,59.73,59.74,104721.0,49.0663,49.0745,49.0334,49.0416,104721.0
2015-10-09 12:45:00,59.75,59.84,59.74,59.83,42274.0,49.0499,49.1237,49.0416,49.1155,42274.0
2015-10-09 12:50:00,59.83,59.87,59.81,59.87,119723.0,49.1155,49.1484,49.0991,49.1484,119723.0
2015-10-09 12:55:00,59.87,59.87,59.74,59.75,106949.0,49.1484,49.1484,49.0416,49.0499,106949.0
2015-10-09 13:00:00,59.76,59.83,59.75,59.78,46899.0,49.0581,49.1155,49.0499,49.0745,46899.0
2015-10-09 13:05:00,59.77,59.77,59.72,59.75,87920.0,49.0663,49.0663,49.0252,49.0499,87920.0
2015-10-09 13:10:00,59.75,59.75,59.67,59.69,99128.0,49.0499,49.0499,48.9842,49.0006,99128.0
2015-10-09 13:15:00,59.69,59.81,59.69,59.8,33675.0,49.0006,49.0991,49.0006,49.0909,33675.0
2015-10-09 13:20:00,59.81,59.84,59.79,59.8,37576.0,49.0991,49.1237,49.0827,49.0909,37576.0
2015-10-09 13:25:00,59.8,59.84,59.75,59.77,38894.0,49.0909,49.1237,49.0499,49.0663,38894.0
2015-10-09 13:30:00,59.77,59.78,59.7,59.7,39608.0,49.0663,49.0745,49.0088,49.0088,39608.0
2015-10-09 13:35:00,59.71,59.78,59.69,59.75,47454.0,49.017,49.0745,49.0006,49.0499,47454.0
2015-10-09 13:40:00,59.75,59.79,59.73,59.79,51619.0,49.0499,49.0827,49.0334,49.0827,51619.0
2015-10-09 13:45:00,59.79,59.81,59.74,59.77,37070.0,49.0827,49.0991,49.0416,49.0663,37070.0
2015-10-09 13:50:00,59.77,59.79,59.76,59.78,22318.0,49.0663,49.0827,49.0581,49.0745,22318.0
2015-10-09 13:55:00,59.79,59.83,59.78,59.82,49277.0,49.0827,49.1155,49.0745,49.1073,49277.0
2015-10-09 14:00:00,59.82,59.85,59.79,59.8,66749.0,49.1073,49.1319,49.0827,49.0909,66749.0
2015-10-09 14:05:00,59.81,59.84,59.79,59.81,33965.0,49.0991,49.1237,49.0827,49.0991,33965.0
2015-10-09 14:10:00,59.81,59.85,59.8,59.81,43236.0,49.0991,49.1319,49.0909,49.0991,43236.0
2015-10-09 14:15:00,59.8,59.82,59.73,59.73,59630.0,49.0909,49.1073,49.0334,49.0334,59630.0
2015-10-09 14:20:00,59.74,59.79,59.72,59.79,57256.0,49.0416,49.0827,49.0252,49.0827,57256.0
2015-10-09 14:25:00,59.78,59.8,59.75,59.77,34804.0,49.0745,49.0909,49.0499,49.0663,34804.0
2015-10-09 14:30:00,59.77,59.79,59.75,59.77,34321.0,49.0663,49.0827,49.0499,49.0663,34321.0
2015-10-09 14:35:00,59.77,59.87,59.77,59.86,55899.0,49.0663,49.1484,49.0663,49.1402,55899.0
2015-10-09 14:40:00,59.87,59.89,59.81,59.81,40752.0,49.1484,49.1648,49.0991,49.0991,40752.0
2015-10-09 14:45:00,59.82,59.85,59.8,59.85,55468.0,49.1073,49.1319,49.0909,49.1319,55468.0
2015-10-09 14:50:00,59.86,59.89,59.84,59.84,66210.0,49.1402,49.1648,49.1237,49.1237,66210.0
2015-10-09 14:55:00,59.84,59.85,59.81,59.83,50588.0,49.1237,49.1319,49.0991,49.1155,50588.0
2015-10-09 15:00:00,59.83,59.86,59.79,59.86,77964.0,49.1155,49.1402,49.0827,49.1402,77964.0
2015-10-09 15:05:00,59.86,59.92,59.85,59.92,57798.0,49.1402,49.1894,49.1319,49.1894,57798.0
2015-10-09 15:10:00,59.92,59.93,59.81,59.82,65201.0,49.1894,49.1976,49.0991,49.1073,65201.0
2015-10-09 15:15:00,59.81,59.85,59.8,59.81,66974.0,49.0991,49.1319,49.0909,49.0991,66974.0
2015-10-09 15:20:00,59.82,59.93,59.81,59.91,55396.0,49.1073,49.1976,49.0991,49.1812,55396.0
2015-10-09 15:25:00,59.9,59.94,59.87,59.93,57508.0,49.173,49.2058,49.1484,49.1976,57508.0
2015-10-09 15:30:00,59.93,59.96,59.91,59.94,78482.0,49.1976,49.2222,49.1812,49.2058,78482.0
2015-10-09 15:35:00,59.94,59.99,59.9,59.9,157996.0,49.2058,49.2469,49.173,49.173,157996.0
2015-10-09 15:40:00,59.91,59.99,59.9,59.98,189734.0,49.1812,49.2469,49.173,49.2387,189734.0
2015-10-09 15:45:00,59.98,60.03,59.95,60.02,373916.0,49.2387,49.2797,49.214,49.2715,373916.0
2015-10-09 15:50:00,60.02,60.08,60.0,60.03,238998.0,49.2715,49.3208,49.2551,49.2797,238998.0
2015-10-09 15:55:00,60.03,60.11,60.01,60.06,334038.0,49.2797,49.3454,49.2633,49.3043,334038.0
2015-10-12 09:30:00,60.35,60.4,60.04,60.15,352353.0,49.5424,49.5835,49.2879,49.3782,352353.0
2015-10-12 09:35:00,60.16,60.38,60.12,60.28,162319.0,49.3864,49.567,49.3536,49.4849,162319.0
2015-10-12 09:40:00,60.27,60.37,60.22,60.27,111541.0,49.4767,49.5588,49.4357,49.4767,111541.0
2015-10-12 09:45:00,60.27,60.46,60.27,60.38,150596.0,49.4767,49.6327,49.4767,49.567,150596.0
2015-10-12 09:50:00,60.38,60.41,60.21,60.29,119971.0,49.567,49.5917,49.4275,49.4932,119971.0
2015-10-12 09:55:00,60.3,60.45,60.25,60.43,75051.0,49.5014,49.6245,49.4603,49.6081,75051.0
2015-10-12 10:00:00,60.42,60.45,60.33,60.4,90837.0,49.5999,49.6245,49.526,49.5835,90837.0
2015-10-12 10:05:00,60.4,60.44,60.34,60.4,109638.0,49.5835,49.6163,49.5342,49.5835,109638.0
2015-10-12 10:10:00,60.41,60.6,60.41,60.57,158428.0,49.5917,49.7476,49.5917,49.723,158428.0
2015-10-12 10:15:00,60.56,60.56,60.44,60.53,65719.0,49.7148,49.7148,49.6163,49.6902,65719.0
2015-10-12 10:20:00,60.53,60.56,60.42,60.42,86242.0,49.6902,49.7148,49.5999,49.5999,86242.0
2015-10-12 10:25:00,60.42,60.63,60.42,60.62,98439.0,49.5999,49.7723,49.5999,49.7641,98439.0
2015-10-12 10:30:00,60.61,60.62,60.5,60.52,114165.0,49.7558,49.7641,49.6655,49.682,114165.0
2015-10-12 10:35:00,60.51,60.55,60.48,60.54,70295.0,49.6738,49.7066,49.6491,49.6984,70295.0
2015-10-12 10:40:00,60.55,60.6,60.51,60.58,48266.0,49.7066,49.7476,49.6738,49.7312,48266.0
2015-10-12 10:45:00,60.59,60.7,60.58,60.69,104515.0,49.7394,49.8297,49.7312,49.8215,104515.0
2015-10-12 10:50:00,60.7,60.75,60.67,60.68,64225.0,49.8297,49.8708,49.8051,49.8133,64225.0
2015-10-12 10:55:00,60.69,60.71,60.58,60.62,67717.0,49.8215,49.8379,49.7312,49.7641,67717.0
2015-10-12 11:00:00,60.62,60.62,60.52,60.56,89413.0,49.7641,49.7641,49.682,49.7148,89413.0
2015-10-12 11:05:00,60.57,60.64,60.56,60.59,70111.0,49.723,49.7805,49.7148,49.7394,70111.0
2015-10-12 11:10:00,60.59,60.6,60.52,60.59,42177.0,49.7394,49.7476,49.682,49.7394,42177.0
2015-10-12 11:15:00,60.59,60.61,60.51,60.53,43676.0,49.7394,49.7558,49.6738,49.6902,43676.0
2015-10-12 11:20:00,60.52,60.58,60.5,60.55,46202.0,49.682,49.7312,49.6655,49.7066,46202.0
2015-10-12 11:25:00,60.55,60.66,60.54,60.65,55814.0,49.7066,49.7969,49.6984,49.7887,55814.0
2015-10-12 11:30:00,60.64,60.67,60.62,60.62,52884.0,49.7805,49.8051,49.7641,49.7641,52884.0
2015-10-12 11:35:00,60.63,60.69,60.58,60.66,58863.0,49.7723,49.8215,49.7312,49.7969,58863.0
2015-10-12 11:40:00,60.66,60.79,60.62,60.75,112591.0,49.7969,49.9036,49.7641,49.8708,112591.0
2015-10-12 11:45:00,60.75,60.78,60.69,60.71,36510.0,49.8708,49.8954,49.8215,49.8379,36510.0
2015-10-12 11:50:00,60.7,60.76,60.65,60.76,42216.0,49.8297,49.879,49.7887,49.879,42216.0
2015-10-12 11:55:00,60.76,60.78,60.71,60.76,61979.0,49.879,49.8954,49.8379,49.879,61979.0
2015-10-12 12:00:00,60.75,60.85,60.73,60.83,56199.0,49.8708,49.9529,49.8544,49.9364,56199.0
2015-10-12 12:05:00,60.85,60.87,60.79,60.84,74935.0,49.9529,49.9693,49.9036,49.9447,74935.0
2015-10-12 12:10:00,60.84,60.87,60.83,60.86,50276.0,49.9447,49.9693,49.9364,49.9611,50276.0
2015-10-12 12:15:00,60.86,60.89,60.85,60.86,52992.0,49.9611,49.9857,49.9529,49.9611,52992.0
2015-10-12 12:20:00,60.85,60.85,60.79,60.84,64591.0,49.9529,49.9529,49.9036,49.9447,64591.0
2015-10-12 12:25:00,60.83,60.84,60.8,60.83,43907.0,49.9364,49.9447,49.9118,49.9364,43907.0
2015-10-12 12:30:00,60.83,60.84,60.78,60.79,31692.0,49.9364,49.9447,49.8954,49.9036,31692.0
2015-10-12 12:35:00,60.79,60.8,60.76,60.79,62203.0,49.9036,49.9118,49.879,49.9036,62203.0
2015-10-12 12:40:00,60.78,60.78,60.73,60.73,66304.0,49.8954,49.8954,49.8544,49.8544,66304.0
2015-10-12 12:45:00,60.73,60.73,60.61,60.62,84292.0,49.8544,49.8544,49.7558,49.7641,84292.0
2015-10-12 12:50:00,60.62,60.63,60.54,60.55,83498.0,49.7641,49.7723,49.6984,49.7066,83498.0
2015-10-12 12:55:00,60.56,60.57,60.53,60.54,32336.0,49.7148,49.723,49.6902,49.6984,32336.0
2015-10-12 13:00:00,60.54,60.54,60.49,60.5,55363.0,49.6984,49.6984,49.6573,49.6655,55363.0
2015-10-12 13:05:00,60.5,60.51,60.42,60.44,63224.0,49.6655,49.6738,49.5999,49.6163,63224.0
2015-10-12 13:10:00,60.45,60.47,60.44,60.45,48472.0,49.6245,49.6409,49.6163,49.6245,48472.0
2015-10-12 13:15:00,60.45,60.46,60.42,60.43,23376.0,49.6245,49.6327,49.5999,49.6081,23376.0
2015-10-12 13:20:00,60.43,60.44,60.41,60.42,63771.0,49.6081,49.6163,49.5917,49.5999,63771.0
2015-10-12 13:25:00,60.42,60.43,60.4,60.42,31005.0,49.5999,49.6081,49.5835,49.5999,31005.0
2015-10-12 13:30:00,60.41,60.43,60.41,60.42,45026.0,49.5917,49.6081,49.5917,49.5999,45026.0
2015-10-12 13:35:00,60.42,60.42,60.36,60.38,39300.0,49.5999,49.5999,49.5506,49.567,39300.0
2015-10-12 13:40:00,60.38,60.39,60.36,60.37,41475.0,49.567,49.5752,49.5506,49.5588,41475.0
2015-10-12 13:45:00,60.36,60.36,60.3,60.35,68683.0,49.5506,49.5506,49.5014,49.5424,68683.0
2015-10-12 13:50:00,60.36,60.36,60.28,60.29,52275.0,49.5506,49.5506,49.4849,49.4932,52275.0
2015-10-12 13:55:00,60.29,60.31,60.25,60.3,41792.0,49.4932,49.5096,49.4603,49.5014,41792.0
2015-10-12 14:00:00,60.31,60.48,60.3,60.48,133951.0,49.5096,49.6491,49.5014,49.6491,133951.0
2015-10-12 14:05:00,60.47,60.52,60.43,60.51,57896.0,49.6409,49.682,49.6081,49.6738,57896.0
2015-10-12 14:10:00,60.51,60.53,60.49,60.49,34238.0,49.6738,49.6902,49.6573,49.6573,34238.0
2015-10-12 14:15:00,60.49,60.54,60.49,60.51,41464.0,49.6573,49.6984,49.6573,49.6738,41464.0
2015-10-12 14:20:00,60.52,60.54,60.5,60.52,23372.0,49.682,49.6984,49.6655,49.682,23372.0
2015-10-12 14:25:00,60.52,60.53,60.49,60.52,33159.0,49.682,49.6902,49.6573,49.682,33159.0
2015-10-12 14:30:00,60.52,60.55,60.48,60.55,37924.0,49.682,49.7066,49.6491,49.7066,37924.0
2015-10-12 14:35:00,60.55,60.6,60.53,60.54,55816.0,49.7066,49.7476,49.6902,49.6984,55816.0
2015-10-12 14:40:00,60.53,60.55,60.52,60.53,25306.0,49.6902,49.7066,49.682,49.6902,25306.0
2015-10-12 14:45:00,60.53,60.56,60.53,60.55,39297.0,49.6902,49.7148,49.6902,49.7066,39297.0
2015-10-12 14:50:00,60.55,60.62,60.55,60.62,40348.0,49.7066,49.7641,49.7066,49.7641,40348.0
2015-10-12 14:55:00,60.62,60.62,60.51,60.53,34542.0,49.7641,49.7641,49.6738,49.6902,34542.0
2015-10-12 15:00:00,60.54,60.58,60.5,60.51,44453.0,49.6984,49.7312,49.6655,49.6738,44453.0
2015-10-12 15:05:00,60.49,60.54,60.49,60.53,64641.0,49.6573,49.6984,49.6573,49.6902,64641.0
2015-10-12 15:10:00,60.53,60.59,60.52,60.55,48942.0,49.6902,49.7394,49.682,49.7066,48942.0
2015-10-12 15:15:00,60.54,60.56,60.52,60.52,49597.0,49.6984,49.7148,49.682,49.682,49597.0
2015-10-12 15:20:00,60.52,60.55,60.51,60.53,53044.0,49.682,49.7066,49.6738,49.6902,53044.0
2015-10-12 15:25:00,60.53,60.62,60.52,60.6,88469.0,49.6902,49.7641,49.682,49.7476,88469.0
2015-10-12 15:30:00,60.6,60.61,60.57,60.61,67198.0,49.7476,49.7558,49.723,49.7558,67198.0
2015-10-12 15:35:00,60.61,60.63,60.59,60.61,61865.0,49.7558,49.7723,49.7394,49.7558,61865.0
2015-10-12 15:40:00,60.61,60.62,60.55,60.56,73406.0,49.7558,49.7641,49.7066,49.7148,73406.0
2015-10-12 15:45:00,60.56,60.56,60.5,60.52,80790.0,49.7148,49.7148,49.6655,49.682,80790.0
2015-10-12 15:50:00,60.52,60.56,60.48,60.5,145681.0,49.682,49.7148,49.6491,49.6655,145681.0
2015-10-12 15:55:00,60.5,60.54,60.48,60.54,195584.0,49.6655,49.6984,49.6491,49.6984,195584.0
2015-10-13 09:30:00,60.34,60.4,60.15,60.3,265571.0,49.5342,49.5835,49.3782,49.5014,265571.0
2015-10-13 09:35:00,60.3,60.47,60.26,60.44,75514.0,49.5014,49.6409,49.4685,49.6163,75514.0
2015-10-13 09:40:00,60.45,60.6,60.44,60.56,122854.0,49.6245,49.7476,49.6163,49.7148,122854.0
2015-10-13 09:45:00,60.54,60.56,60.3,60.33,76826.0,49.6984,49.7148,49.5014,49.526,76826.0
2015-10-13 09:50:00,60.34,60.5,60.28,60.46,103678.0,49.5342,49.6655,49.4849,49.6327,103678.0
2015-10-13 09:55:00,60.46,60.52,60.39,60.5,66809.0,49.6327,49.682,49.5752,49.6655,66809.0
2015-10-13 10:00:00,60.51,60.66,60.4,60.65,94886.0,49.6738,49.7969,49.5835,49.7887,94886.0
2015-10-13 10:05:00,60.67,60.67,60.5,60.5,63093.0,49.8051,49.8051,49.6655,49.6655,63093.0
2015-10-13 10:10:00,60.5,60.7,60.5,60.57,58846.0,49.6655,49.8297,49.6655,49.723,58846.0
2015-10-13 10:15:00,60.57,60.63,60.53,60.58,70520.0,49.723,49.7723,49.6902,49.7312,70520.0
2015-10-13 10:20:00,60.59,60.73,60.59,60.63,117370.0,49.7394,49.8544,49.7394,49.7723,117370.0
2015-10-13 10:25:00,60.64,60.74,60.63,60.64,60632.0,49.7805,49.8626,49.7723,49.7805,60632.0
2015-10-13 10:30:00,60.64,60.68,60.6,60.66,69026.0,49.7805,49.8133,49.7476,49.7969,69026.0
2015-10-13 10:35:00,60.67,60.69,60.53,60.53,48636.0,49.8051,49.8215,49.6902,49.6902,48636.0
2015-10-13 10:40:00,60.54,60.63,60.54,60.62,39730.0,49.6984,49.7723,49.6984,49.7641,39730.0
2015-10-13 10:45:00,60.62,60.65,60.51,60.52,91404.0,49.7641,49.7887,49.6738,49.682,91404.0
2015-10-13 10:50:00,60.51,60.57,60.5,60.57,42649.0,49.6738,49.723,49.6655,49.723,42649.0
2015-10-13 10:55:00,60.56,60.75,60.56,60.71,68583.0,49.7148,49.8708,49.7148,49.8379,68583.0
2015-10-13 11:00:00,60.71,60.72,60.63,60.63,52089.0,49.8379,49.8461,49.7723,49.7723,52089.0
2015-10-13 11:05:00,60.64,60.69,60.6,60.64,73198.0,49.7805,49.8215,49.7476,49.7805,73198.0
2015-10-13 11:10:00,60.64,60.72,60.6,60.68,84156.0,49.7805,49.8461,49.7476,49.8133,84156.0
2015-10-13 11:15:00,60.69,60.7,60.6,60.61,49862.0,49.8215,49.8297,49.7476,49.7558,49862.0
2015-10-13 11:20:00,60.62,60.68,60.56,60.58,59717.0,49.7641,49.8133,49.7148,49.7312,59717.0
2015-10-13 11:25:00,60.59,60.65,60.57,60.59,58126.0,49.7394,49.7887,49.723,49.7394,58126.0
2015-10-13 11:30:00,60.58,60.61,60.54,60.58,76911.0,49.7312,49.7558,49.6984,49.7312,76911.0
2015-10-13 11:35:00,60.56,60.61,60.52,60.55,49424.0,49.7148,49.7558,49.682,49.7066,49424.0
2015-10-13 11:40:00,60.55,60.58,60.52,60.54,43197.0,49.7066,49.7312,49.682,49.6984,43197.0
2015-10-13 11:45:00,60.54,60.57,60.46,60.5,55274.0,49.6984,49.723,49.6327,49.6655,55274.0
2015-10-13 11:50:00,60.5,60.5,60.4,60.46,39065.0,49.6655,49.6655,49.5835,49.6327,39065.0
2015-10-13 11:55:00,60.47,60.52,60.45,60.52,34392.0,49.6409,49.682,49.6245,49.682,34392.0
2015-10-13 12:00:00,60.52,60.52,60.43,60.44,54767.0,49.682,49.682,49.6081,49.6163,54767.0
2015-10-13 12:05:00,60.45,60.5,60.43,60.46,20901.0,49.6245,49.6655,49.6081,49.6327,20901.0
2015-10-13 12:10:00,60.46,60.48,60.43,60.44,49893.0,49.6327,49.6491,49.6081,49.6163,49893.0
2015-10-13 12:15:00,60.44,60.48,60.44,60.44,27757.0,49.6163,49.6491,49.6163,49.6163,27757.0
2015-10-13 12:20:00,60.44,60.46,60.41,60.44,29954.0,49.6163,49.6327,49.5917,49.6163,29954.0
2015-10-13 12:25:00,60.44,60.46,60.42,60.43,23627.0,49.6163,49.6327,49.5999,49.6081,23627.0
2015-10-13 12:30:00,60.43,60.52,60.42,60.52,33614.0,49.6081,49.682,49.5999,49.682,33614.0
2015-10-13 12:35:00,60.52,60.53,60.43,60.46,28113.0,49.682,49.6902,49.6081,49.6327,28113.0
2015-10-13 12:40:00,60.46,60.51,60.46,60.46,19379.0,49.6327,49.6738,49.6327,49.6327,19379.0
2015-10-13 12:45:00,60.46,60.51,60.42,60.44,45321.0,49.6327,49.6738,49.5999,49.6163,45321.0
2015-10-13 12:50:00,60.45,60.46,60.37,60.39,35302.0,49.6245,49.6327,49.5588,49.5752,35302.0
2015-10-13 12:55:00,60.38,60.38,60.24,60.24,75730.0,49.567,49.567,49.4521,49.4521,75730.0
2015-10-13 13:00:00,60.25,60.25,60.2,60.23,33615.0,49.4603,49.4603,49.4193,49.4439,33615.0
2015-10-13 13:05:00,60.23,60.23,60.13,60.17,37084.0,49.4439,49.4439,49.3618,49.3946,37084.0
2015-10-13 13:10:00,60.16,60.28,60.15,60.26,63403.0,49.3864,49.4849,49.3782,49.4685,63403.0
2015-10-13 13:15:00,60.27,60.31,60.25,60.27,40651.0,49.4767,49.5096,49.4603,49.4767,40651.0
2015-10-13 13:20:00,60.28,60.28,60.16,60.17,31198.0,49.4849,49.4849,49.3864,49.3946,31198.0
2015-10-13 13:25:00,60.18,60.26,60.17,60.25,25708.0,49.4029,49.4685,49.3946,49.4603,25708.0
2015-10-13 13:30:00,60.25,60.26,60.15,60.17,29717.0,49.4603,49.4685,49.3782,49.3946,29717.0
2015-10-13 13:35:00,60.16,60.16,60.07,60.13,65032.0,49.3864,49.3864,49.3125,49.3618,65032.0
2015-10-13 13:40:00,60.14,60.16,60.1,60.1,25230.0,49.37,49.3864,49.3372,49.3372,25230.0
2015-10-13 13:45:00,60.1,60.14,60.08,60.12,72854.0,49.3372,49.37,49.3208,49.3536,72854.0
2015-10-13 13:50:00,60.12,60.19,60.1,60.13,52859.0,49.3536,49.4111,49.3372,49.3618,52859.0
2015-10-13 13:55:00,60.13,60.16,60.1,60.12,41269.0,49.3618,49.3864,49.3372,49.3536,41269.0
2015-10-13 14:00:00,60.12,60.14,60.06,60.12,34883.0,49.3536,49.37,49.3043,49.3536,34883.0
2015-10-13 14:05:00,60.12,60.18,60.08,60.14,54231.0,49.3536,49.4029,49.3208,49.37,54231.0
2015-10-13 14:10:00,60.13,60.2,60.13,60.19,59923.0,49.3618,49.4193,49.3618,49.4111,59923.0
2015-10-13 14:15:00,60.19,60.2,60.14,60.17,68086.0,49.4111,49.4193,49.37,49.3946,68086.0
2015-10-13 14:20:00,60.16,60.18,60.07,60.08,75321.0,49.3864,49.4029,49.3125,49.3208,75321.0
2015-10-13 14:25:00,60.07,60.09,60.05,60.07,76633.0,49.3125,49.329,49.2961,49.3125,76633.0
2015-10-13 14:30:00,60.06,60.08,60.02,60.08,60537.0,49.3043,49.3208,49.2715,49.3208,60537.0
2015-10-13 14:35:00,60.07,60.08,60.04,60.05,106333.0,49.3125,49.3208,49.2879,49.2961,106333.0
2015-10-13 14:40:00,60.05,60.06,60.03,60.05,50746.0,49.2961,49.3043,49.2797,49.2961,50746.0
2015-10-13 14:45:00,60.05,60.09,60.03,60.08,142094.0,49.2961,49.329,49.2797,49.3208,142094.0
2015-10-13 14:50:00,60.08,60.17,60.08,60.13,40336.0,49.3208,49.3946,49.3208,49.3618,40336.0
2015-10-13 14:55:00,60.14,60.21,60.14,60.21,43385.0,49.37,49.4275,49.37,49.4275,43385.0
2015-10-13 15:00:00,60.2,60.2,60.16,60.18,50363.0,49.4193,49.4193,49.3864,49.4029,50363.0
2015-10-13 15:05:00,60.17,60.19,60.13,60.16,37799.0,49.3946,49.4111,49.3618,49.3864,37799.0
2015-10-13 15:10:00,60.16,60.2,60.14,60.16,46694.0,49.3864,49.4193,49.37,49.3864,46694.0
2015-10-13 15:15:00,60.16,60.17,60.08,60.12,62248.0,49.3864,49.3946,49.3208,49.3536,62248.0
2015-10-13 15:20:00,60.11,60.13,60.08,60.09,77335.0,49.3454,49.3618,49.3208,49.329,77335.0
2015-10-13 15:25:00,60.1,60.12,60.01,60.12,101135.0,49.3372,49.3536,49.2633,49.3536,101135.0
2015-10-13 15:30:00,60.11,60.16,60.09,60.1,93248.0,49.3454,49.3864,49.329,49.3372,93248.0
2015-10-13 15:35:00,60.1,60.18,60.06,60.15,158808.0,49.3372,49.4029,49.3043,49.3782,158808.0
2015-10-13 15:40:00,60.14,60.16,60.05,60.06,117794.0,49.37,49.3864,49.2961,49.3043,117794.0
2015-10-13 15:45:00,60.06,60.14,60.06,60.13,84254.0,49.3043,49.37,49.3043,49.3618,84254.0
2015-10-13 15:50:00,60.12,60.19,60.07,60.11,217396.0,49.3536,49.4111,49.3125,49.3454,217396.0
2015-10-13 15:55:00,60.12,60.19,60.09,60.15,202226.0,49.3536,49.4111,49.329,49.3782,202226.0
2015-10-14 09:30:00,60.0,60.01,59.85,59.93,211332.0,49.2551,49.2633,49.1319,49.1976,211332.0
2015-10-14 09:35:00,59.92,60.17,59.92,60.05,133013.0,49.1894,49.3946,49.1894,49.2961,133013.0
2015-10-14 09:40:00,60.05,60.08,59.87,59.98,120071.0,49.2961,49.3208,49.1484,49.2387,120071.0
2015-10-14 09:45:00,59.98,60.0,59.81,59.84,60428.0,49.2387,49.2551,49.0991,49.1237,60428.0
2015-10-14 09:50:00,59.83,59.9,59.77,59.87,83097.0,49.1155,49.173,49.0663,49.1484,83097.0
2015-10-14 09:55:00,59.86,60.04,59.85,59.96,55797.0,49.1402,49.2879,49.1319,49.2222,55797.0
2015-10-14 10:00:00,59.98,60.0,59.91,59.98,47128.0,49.2387,49.2551,49.1812,49.2387,47128.0
2015-10-14 10:05:00,59.97,60.01,59.94,59.96,115057.0,49.2305,49.2633,49.2058,49.2222,115057.0
2015-10-14 10:10:00,59.95,59.96,59.82,59.82,53979.0,49.214,49.2222,49.1073,49.1073,53979.0
2015-10-14 10:15:00,59.82,59.82,59.61,59.61,88848.0,49.1073,49.1073,48.9349,48.9349,88848.0
2015-10-14 10:20:00,59.62,59.66,59.51,59.52,93842.0,48.9431,48.976,48.8528,48.861,93842.0
2015-10-14 10:25:00,59.53,59.59,59.46,59.51,129479.0,48.8693,48.9185,48.8118,48.8528,129479.0
2015-10-14 10:30:00,59.5,59.62,59.4,59.59,94962.0,48.8446,48.9431,48.7625,48.9185,94962.0
2015-10-14 10:35:00,59.58,59.58,59.39,59.43,55235.0,48.9103,48.9103,48.7543,48.7872,55235.0
2015-10-14 10:40:00,59.42,59.48,59.36,59.42,61295.0,48.779,48.8282,48.7297,48.779,61295.0
2015-10-14 10:45:00,59.41,59.42,59.22,59.29,161221.0,48.7707,48.779,48.6148,48.6722,161221.0
2015-10-14 10:50:00,59.29,59.45,59.28,59.34,71694.0,48.6722,48.8036,48.664,48.7133,71694.0
2015-10-14 10:55:00,59.35,59.42,59.28,59.36,65098.0,48.7215,48.779,48.664,48.7297,65098.0
2015-10-14 11:00:00,59.37,59.45,59.29,59.43,53400.0,48.7379,48.8036,48.6722,48.7872,53400.0
2015-10-14 11:05:00,59.44,59.44,59.32,59.39,61595.0,48.7954,48.7954,48.6969,48.7543,61595.0
2015-10-14 11:10:00,59.38,59.41,59.32,59.33,51744.0,48.7461,48.7707,48.6969,48.7051,51744.0
2015-10-14 11:15:00,59.33,59.38,59.2,59.21,92634.0,48.7051,48.7461,48.5984,48.6066,92634.0
2015-10-14 11:20:00,59.22,59.3,59.21,59.28,109362.0,48.6148,48.6804,48.6066,48.664,109362.0
2015-10-14 11:25:00,59.29,59.35,59.25,59.31,158027.0,48.6722,48.7215,48.6394,48.6887,158027.0
2015-10-14 11:30:00,59.3,59.38,59.3,59.33,60637.0,48.6804,48.7461,48.6804,48.7051,60637.0
2015-10-14 11:35:00,59.34,59.42,59.32,59.4,50101.0,48.7133,48.779,48.6969,48.7625,50101.0
2015-10-14 11:40:00,59.4,59.4,59.34,59.36,68049.0,48.7625,48.7625,48.7133,48.7297,68049.0
2015-10-14 11:45:00,59.36,59.36,59.29,59.29,58498.0,48.7297,48.7297,48.6722,48.6722,58498.0
2015-10-14 11:50:00,59.3,59.35,59.25,59.26,47398.0,48.6804,48.7215,48.6394,48.6476,47398.0
2015-10-14 11:55:00,59.26,59.27,59.2,59.22,120624.0,48.6476,48.6558,48.5984,48.6148,120624.0
2015-10-14 12:00:00,59.22,59.26,59.21,59.22,64873.0,48.6148,48.6476,48.6066,48.6148,64873.0
2015-10-14 12:05:00,59.21,59.21,59.02,59.02,132784.0,48.6066,48.6066,48.4506,48.4506,132784.0
2015-10-14 12:10:00,59.02,59.11,59.01,59.05,84151.0,48.4506,48.5245,48.4424,48.4752,84151.0
2015-10-14 12:15:00,59.06,59.09,58.99,59.02,115614.0,48.4834,48.5081,48.426,48.4506,115614.0
2015-10-14 12:20:00,59.02,59.12,58.97,59.11,117923.0,48.4506,48.5327,48.4095,48.5245,117923.0
2015-10-14 12:25:00,59.11,59.16,59.08,59.08,81148.0,48.5245,48.5655,48.4998,48.4998,81148.0
2015-10-14 12:30:00,59.08,59.14,59.02,59.13,85969.0,48.4998,48.5491,48.4506,48.5409,85969.0
2015-10-14 12:35:00,59.14,59.16,59.07,59.12,50936.0,48.5491,48.5655,48.4916,48.5327,50936.0
2015-10-14 12:40:00,59.12,59.2,59.1,59.19,53335.0,48.5327,48.5984,48.5163,48.5901,53335.0
2015-10-14 12:45:00,59.18,59.28,59.18,59.25,91816.0,48.5819,48.664,48.5819,48.6394,91816.0
2015-10-14 12:50:00,59.24,59.36,59.24,59.33,55072.0,48.6312,48.7297,48.6312,48.7051,55072.0
2015-10-14 12:55:00,59.33,59.36,59.23,59.28,79931.0,48.7051,48.7297,48.623,48.664,79931.0
2015-10-14 13:00:00,59.28,59.34,59.19,59.2,143779.0,48.664,48.7133,48.5901,48.5984,143779.0
2015-10-14 13:05:00,59.21,59.25,59.14,59.15,65089.0,48.6066,48.6394,48.5491,48.5573,65089.0
2015-10-14 13:10:00,59.16,59.27,59.15,59.25,65456.0,48.5655,48.6558,48.5573,48.6394,65456.0
2015-10-14 13:15:00,59.25,59.26,59.18,59.21,50021.0,48.6394,48.6476,48.5819,48.6066,50021.0
2015-10-14 13:20:00,59.21,59.25,59.12,59.14,42483.0,48.6066,48.6394,48.5327,48.5491,42483.0
2015-10-14 13:25:00,59.14,59.14,59.09,59.11,32211.0,48.5491,48.5491,48.5081,48.5245,32211.0
2015-10-14 13:30:00,59.11,59.11,59.04,59.07,50689.0,48.5245,48.5245,48.467,48.4916,50689.0
2015-10-14 13:35:00,59.08,59.14,59.06,59.08,54501.0,48.4998,48.5491,48.4834,48.4998,54501.0
2015-10-14 13:40:00,59.08,59.08,59.04,59.08,59077.0,48.4998,48.4998,48.467,48.4998,59077.0
2015-10-14 13:45:00,59.08,59.12,59.04,59.09,80693.0,48.4998,48.5327,48.467,48.5081,80693.0
2015-10-14 13:50:00,59.09,59.1,59.03,59.03,43830.0,48.5081,48.5163,48.4588,48.4588,43830.0
2015-10-14 13:55:00,59.03,59.04,58.98,59.02,65291.0,48.4588,48.467,48.4177,48.4506,65291.0
2015-10-14 14:00:00,59.02,59.12,58.99,59.0,50894.0,48.4506,48.5327,48.426,48.4342,50894.0
2015-10-14 14:05:00,59.0,59.02,58.77,58.81,116399.0,48.4342,48.4506,48.2454,48.2782,116399.0
2015-10-14 14:10:00,58.8,58.88,58.78,58.86,54533.0,48.27,48.3357,48.2536,48.3192,54533.0
2015-10-14 14:15:00,58.86,58.86,58.76,58.79,68365.0,48.3192,48.3192,48.2371,48.2618,68365.0
2015-10-14 14:20:00,58.8,58.86,58.78,58.81,70300.0,48.27,48.3192,48.2536,48.2782,70300.0
2015-10-14 14:25:00,58.8,58.84,58.7,58.71,78461.0,48.27,48.3028,48.1879,48.1961,78461.0
2015-10-14 14:30:00,58.71,58.76,58.61,58.63,92874.0,48.1961,48.2371,48.114,48.1304,92874.0
2015-10-14 14:35:00,58.64,58.72,58.63,58.71,114044.0,48.1386,48.2043,48.1304,48.1961,114044.0
2015-10-14 14:40:00,58.7,58.71,58.58,58.6,92493.0,48.1879,48.1961,48.0894,48.1058,92493.0
2015-10-14 14:45:00,58.59,58.61,58.55,58.56,110081.0,48.0976,48.114,48.0648,48.073,110081.0
2015-10-14 14:50:00,58.56,58.57,58.43,58.47,151992.0,48.073,48.0812,47.9662,47.9991,151992.0
2015-10-14 14:55:00,58.47,58.55,58.46,58.55,97958.0,47.9991,48.0648,47.9909,48.0648,97958.0
2015-10-14 15:00:00,58.55,58.7,58.54,58.7,153841.0,48.0648,48.1879,48.0565,48.1879,153841.0
2015-10-14 15:05:00,58.7,58.75,58.65,58.73,122064.0,48.1879,48.2289,48.1468,48.2125,122064.0
2015-10-14 15:10:00,58.72,58.79,58.71,58.72,84096.0,48.2043,48.2618,48.1961,48.2043,84096.0
2015-10-14 15:15:00,58.71,58.71,58.64,58.65,131020.0,48.1961,48.1961,48.1386,48.1468,131020.0
2015-10-14 15:20:00,58.65,58.7,58.59,58.69,129988.0,48.1468,48.1879,48.0976,48.1797,129988.0
2015-10-14 15:25:00,58.68,58.77,58.62,58.74,177016.0,48.1715,48.2454,48.1222,48.2207,177016.0
2015-10-14 15:30:00,58.74,58.86,58.74,58.86,148836.0,48.2207,48.3192,48.2207,48.3192,148836.0
2015-10-14 15:35:00,58.85,58.92,58.8,58.86,103698.0,48.311,48.3685,48.27,48.3192,103698.0
2015-10-14 15:40:00,58.85,58.92,58.79,58.81,130607.0,48.311,48.3685,48.2618,48.2782,130607.0
2015-10-14 15:45:00,58.8,58.84,58.73,58.75,97302.0,48.27,48.3028,48.2125,48.2289,97302.0
2015-10-14 15:50:00,58.75,58.8,58.7,58.72,204063.0,48.2289,48.27,48.1879,48.2043,204063.0
2015-10-14 15:55:00,58.71,58.87,58.69,58.82,405991.0,48.1961,48.3274,48.1797,48.2864,405991.0
2015-10-15 09:30:00,58.94,59.01,58.08,58.25,526933.0,48.3849,48.4424,47.6789,47.8185,526933.0
2015-10-15 09:35:00,58.24,58.57,58.22,58.43,222772.0,47.8103,48.0812,47.7939,47.9662,222772.0
2015-10-15 09:40:00,58.41,58.76,58.4,58.64,191321.0,47.9498,48.2371,47.9416,48.1386,191321.0
2015-10-15 09:45:00,58.66,58.89,58.47,58.52,191552.0,48.1551,48.3439,47.9991,48.0401,191552.0
2015-10-15 09:50:00,58.52,58.61,58.45,58.47,248751.0,48.0401,48.114,47.9827,47.9991,248751.0
2015-10-15 09:55:00,58.47,58.51,58.36,58.46,160389.0,47.9991,48.0319,47.9088,47.9909,160389.0
2015-10-15 10:00:00,58.44,58.57,58.37,58.45,231746.0,47.9745,48.0812,47.917,47.9827,231746.0
2015-10-15 10:05:00,58.45,58.6,58.45,58.57,87107.0,47.9827,48.1058,47.9827,48.0812,87107.0
2015-10-15 10:10:00,58.58,58.68,58.53,58.63,137158.0,48.0894,48.1715,48.0483,48.1304,137158.0
2015-10-15 10:15:00,58.63,58.64,58.5,58.53,88798.0,48.1304,48.1386,48.0237,48.0483,88798.0
2015-10-15 10:20:00,58.54,58.59,58.49,58.54,102152.0,48.0565,48.0976,48.0155,48.0565,102152.0
2015-10-15 10:25:00,58.53,58.55,58.44,58.53,72155.0,48.0483,48.0648,47.9745,48.0483,72155.0
2015-10-15 10:30:00,58.52,58.54,58.42,58.5,82130.0,48.0401,48.0565,47.958,48.0237,82130.0
2015-10-15 10:35:00,58.51,58.61,58.5,58.57,63536.0,48.0319,48.114,48.0237,48.0812,63536.0
2015-10-15 10:40:00,58.58,58.67,58.57,58.61,84665.0,48.0894,48.1633,48.0812,48.114,84665.0
2015-10-15 10:45:00,58.61,58.76,58.55,58.75,119079.0,48.114,48.2371,48.0648,48.2289,119079.0
2015-10-15 10:50:00,58.75,58.76,58.62,58.66,131603.0,48.2289,48.2371,48.1222,48.1551,131603.0
2015-10-15 10:55:00,58.66,58.72,58.65,58.67,77753.0,48.1551,48.2043,48.1468,48.1633,77753.0
2015-10-15 11:00:00,58.68,58.76,58.66,58.75,71508.0,48.1715,48.2371,48.1551,48.2289,71508.0
2015-10-15 11:05:00,58.75,58.76,58.65,58.75,86624.0,48.2289,48.2371,48.1468,48.2289,86624.0
2015-10-15 11:10:00,58.76,58.79,58.7,58.72,55988.0,48.2371,48.2618,48.1879,48.2043,55988.0
2015-10-15 11:15:00,58.71,58.73,58.61,58.64,68152.0,48.1961,48.2125,48.114,48.1386,68152.0
2015-10-15 11:20:00,58.63,58.66,58.56,58.6,49667.0,48.1304,48.1551,48.073,48.1058,49667.0
2015-10-15 11:25:00,58.61,58.77,58.61,58.76,57314.0,48.114,48.2454,48.114,48.2371,57314.0
2015-10-15 11:30:00,58.76,58.8,58.65,58.72,70302.0,48.2371,48.27,48.1468,48.2043,70302.0
2015-10-15 11:35:00,58.73,58.73,58.57,58.58,73517.0,48.2125,48.2125,48.0812,48.0894,73517.0
2015-10-15 11:40:00,58.57,58.58,58.48,58.48,49916.0,48.0812,48.0894,48.0073,48.0073,49916.0
2015-10-15 11:45:00,58.48,58.49,58.41,58.42,48450.0,48.0073,48.0155,47.9498,47.958,48450.0
2015-10-15 11:50:00,58.41,58.49,58.36,58.48,71385.0,47.9498,48.0155,47.9088,48.0073,71385.0
2015-10-15 11:55:00,58.48,58.48,58.29,58.35,150584.0,48.0073,48.0073,47.8513,47.9006,150584.0
2015-10-15 12:00:00,58.34,58.45,58.31,58.42,99403.0,47.8924,47.9827,47.8677,47.958,99403.0
2015-10-15 12:05:00,58.42,58.45,58.38,58.44,55049.0,47.958,47.9827,47.9252,47.9745,55049.0
2015-10-15 12:10:00,58.43,58.53,58.41,58.5,42565.0,47.9662,48.0483,47.9498,48.0237,42565.0
2015-10-15 12:15:00,58.52,58.56,58.47,58.54,43822.0,48.0401,48.073,47.9991,48.0565,43822.0
2015-10-15 12:20:00,58.54,58.64,58.53,58.63,49301.0,48.0565,48.1386,48.0483,48.1304,49301.0
2015-10-15 12:25:00,58.63,58.65,58.53,58.62,45445.0,48.1304,48.1468,48.0483,48.1222,45445.0
2015-10-15 12:30:00,58.62,58.64,58.56,58.61,29933.0,48.1222,48.1386,48.073,48.114,29933.0
2015-10-15 12:35:00,58.62,58.67,58.6,58.66,35414.0,48.1222,48.1633,48.1058,48.1551,35414.0
2015-10-15 12:40:00,58.66,58.78,58.63,58.77,75475.0,48.1551,48.2536,48.1304,48.2454,75475.0
2015-10-15 12:45:00,58.78,58.79,58.7,58.72,77761.0,48.2536,48.2618,48.1879,48.2043,77761.0
2015-10-15 12:50:00,58.73,58.82,58.67,58.81,61011.0,48.2125,48.2864,48.1633,48.2782,61011.0
2015-10-15 12:55:00,58.81,58.84,58.74,58.76,70440.0,48.2782,48.3028,48.2207,48.2371,70440.0
2015-10-15 13:00:00,58.75,58.8,58.72,58.79,37435.0,48.2289,48.27,48.2043,48.2618,37435.0
2015-10-15 13:05:00,58.79,58.87,58.79,58.81,89131.0,48.2618,48.3274,48.2618,48.2782,89131.0
2015-10-15 13:10:00,58.81,58.86,58.79,58.82,44243.0,48.2782,48.3192,48.2618,48.2864,44243.0
2015-10-15 13:15:00,58.82,59.12,58.81,58.93,178078.0,48.2864,48.5327,48.2782,48.3767,178078.0
2015-10-15 13:20:00,58.93,58.95,58.87,58.9,60030.0,48.3767,48.3931,48.3274,48.3521,60030.0
2015-10-15 13:25:00,58.91,58.95,58.87,58.87,49021.0,48.3603,48.3931,48.3274,48.3274,49021.0
2015-10-15 13:30:00,58.87,58.88,58.8,58.81,69607.0,48.3274,48.3357,48.27,48.2782,69607.0
2015-10-15 13:35:00,58.82,58.91,58.81,58.9,71779.0,48.2864,48.3603,48.2782,48.3521,71779.0
2015-10-15 13:40:00,58.89,58.91,58.8,58.87,49032.0,48.3439,48.3603,48.27,48.3274,49032.0
2015-10-15 13:45:00,58.87,58.88,58.83,58.84,41065.0,48.3274,48.3357,48.2946,48.3028,41065.0
2015-10-15 13:50:00,58.85,58.87,58.82,58.85,42798.0,48.311,48.3274,48.2864,48.311,42798.0
2015-10-15 13:55:00,58.86,58.93,58.86,58.91,72528.0,48.3192,48.3767,48.3192,48.3603,72528.0
2015-10-15 14:00:00,58.9,59.07,58.9,59.07,54688.0,48.3521,48.4916,48.3521,48.4916,54688.0
2015-10-15 14:05:00,59.08,59.09,59.03,59.07,83954.0,48.4998,48.5081,48.4588,48.4916,83954.0
2015-10-15 14:10:00,59.08,59.29,59.07,59.2,153568.0,48.4998,48.6722,48.4916,48.5984,153568.0
2015-10-15 14:15:00,59.21,59.23,59.17,59.2,116205.0,48.6066,48.623,48.5737,48.5984,116205.0
2015-10-15 14:20:00,59.21,59.25,59.19,59.24,65677.0,48.6066,48.6394,48.5901,48.6312,65677.0
2015-10-15 14:25:00,59.25,59.25,59.19,59.21,63570.0,48.6394,48.6394,48.5901,48.6066,63570.0
2015-10-15 14:30:00,59.21,59.3,59.2,59.2,126365.0,48.6066,48.6804,48.5984,48.5984,126365.0
2015-10-15 14:35:00,59.2,59.34,59.19,59.31,101203.0,48.5984,48.7133,48.5901,48.6887,101203.0
2015-10-15 14:40:00,59.32,59.38,59.28,59.36,90090.0,48.6969,48.7461,48.664,48.7297,90090.0
2015-10-15 14:45:00,59.36,59.5,59.36,59.48,140673.0,48.7297,48.8446,48.7297,48.8282,140673.0
2015-10-15 14:50:00,59.48,59.6,59.45,59.59,115856.0,48.8282,48.9267,48.8036,48.9185,115856.0
2015-10-15 14:55:00,59.58,59.64,59.55,59.57,146261.0,48.9103,48.9596,48.8857,48.9021,146261.0
2015-10-15 15:00:00,59.57,59.7,59.56,59.67,111520.0,48.9021,49.0088,48.8939,48.9842,111520.0
2015-10-15 15:05:00,59.67,59.69,59.49,59.49,152627.0,48.9842,49.0006,48.8364,48.8364,152627.0
2015-10-15 15:10:00,59.5,59.53,59.43,59.51,121486.0,48.8446,48.8693,48.7872,48.8528,121486.0
2015-10-15 15:15:00,59.52,59.61,59.5,59.61,151515.0,48.861,48.9349,48.8446,48.9349,151515.0
2015-10-15 15:20:00,59.61,59.74,59.59,59.65,217490.0,48.9349,49.0416,48.9185,48.9678,217490.0
2015-10-15 15:25:00,59.64,59.72,59.59,59.72,117460.0,48.9596,49.0252,48.9185,49.0252,117460.0
2015-10-15 15:30:00,59.72,59.73,59.61,59.64,143606.0,49.0252,49.0334,48.9349,48.9596,143606.0
2015-10-15 15:35:00,59.65,59.78,59.59,59.68,213139.0,48.9678,49.0745,48.9185,48.9924,213139.0
2015-10-15 15:40:00,59.69,59.83,59.67,59.74,228891.0,49.0006,49.1155,48.9842,49.0416,228891.0
2015-10-15 15:45:00,59.73,59.75,59.67,59.7,147918.0,49.0334,49.0499,48.9842,49.0088,147918.0
2015-10-15 15:50:00,59.7,59.73,59.67,59.7,174666.0,49.0088,49.0334,48.9842,49.0088,174666.0
2015-10-15 15:55:00,59.7,59.73,59.67,59.7,311194.0,49.0088,49.0334,48.9842,49.0088,311194.0
2015-10-16 09:30:00,59.76,60.1,59.76,59.88,780332.0,49.0581,49.3372,49.0581,49.1566,780332.0
2015-10-16 09:35:00,59.88,59.91,59.73,59.85,112881.0,49.1566,49.1812,49.0334,49.1319,112881.0
2015-10-16 09:40:00,59.87,59.9,59.63,59.68,156381.0,49.1484,49.173,48.9513,48.9924,156381.0
2015-10-16 09:45:00,59.68,60.01,59.68,60.0,150691.0,48.9924,49.2633,48.9924,49.2551,150691.0
2015-10-16 09:50:00,60.0,60.19,59.93,59.93,166153.0,49.2551,49.4111,49.1976,49.1976,166153.0
2015-10-16 09:55:00,59.92,60.09,59.9,60.01,72705.0,49.1894,49.329,49.173,49.2633,72705.0
2015-10-16 10:00:00,59.99,60.28,59.94,60.27,130906.0,49.2469,49.4849,49.2058,49.4767,130906.0
2015-10-16 10:05:00,60.27,60.29,60.16,60.19,115175.0,49.4767,49.4932,49.3864,49.4111,115175.0
2015-10-16 10:10:00,60.18,60.21,60.09,60.1,83456.0,49.4029,49.4275,49.329,49.3372,83456.0
2015-10-16 10:15:00,60.1,60.2,60.05,60.06,158662.0,49.3372,49.4193,49.2961,49.3043,158662.0
2015-10-16 10:20:00,60.06,60.25,60.04,60.25,134948.0,49.3043,49.4603,49.2879,49.4603,134948.0
2015-10-16 10:25:00,60.25,60.27,60.12,60.27,95646.0,49.4603,49.4767,49.3536,49.4767,95646.0
2015-10-16 10:30:00,60.26,60.28,60.2,60.21,115466.0,49.4685,49.4849,49.4193,49.4275,115466.0
2015-10-16 10:35:00,60.2,60.23,60.14,60.15,62210.0,49.4193,49.4439,49.37,49.3782,62210.0
2015-10-16 10:40:00,60.14,60.18,60.13,60.14,73326.0,49.37,49.4029,49.3618,49.37,73326.0
2015-10-16 10:45:00,60.15,60.2,60.12,60.14,155652.0,49.3782,49.4193,49.3536,49.37,155652.0
2015-10-16 10:50:00,60.14,60.14,60.06,60.11,153515.0,49.37,49.37,49.3043,49.3454,153515.0
2015-10-16 10:55:00,60.1,60.1,59.99,60.01,117961.0,49.3372,49.3372,49.2469,49.2633,117961.0
2015-10-16 11:00:00,60.01,60.01,59.97,60.0,1901142.0,49.2633,49.2633,49.2305,49.2551,1901142.0
2015-10-16 11:05:00,60.0,60.01,59.98,59.99,115302.0,49.2551,49.2633,49.2387,49.2469,115302.0
2015-10-16 11:10:00,59.99,60.0,59.96,59.98,77168.0,49.2469,49.2551,49.2222,49.2387,77168.0
2015-10-16 11:15:00,59.98,59.99,59.84,59.85,161190.0,49.2387,49.2469,49.1237,49.1319,161190.0
2015-10-16 11:20:00,59.84,59.85,59.75,59.84,135178.0,49.1237,49.1319,49.0499,49.1237,135178.0
2015-10-16 11:25:00,59.84,59.95,59.77,59.83,166416.0,49.1237,49.214,49.0663,49.1155,166416.0
2015-10-16 11:30:00,59.84,59.88,59.84,59.88,69190.0,49.1237,49.1566,49.1237,49.1566,69190.0
2015-10-16 11:35:00,59.88,59.89,59.82,59.88,59041.0,49.1566,49.1648,49.1073,49.1566,59041.0
2015-10-16 11:40:00,59.88,59.95,59.86,59.88,101576.0,49.1566,49.214,49.1402,49.1566,101576.0
2015-10-16 11:45:00,59.88,59.91,59.87,59.9,190005.0,49.1566,49.1812,49.1484,49.173,190005.0
2015-10-16 11:50:00,59.9,59.92,59.88,59.89,68893.0,49.173,49.1894,49.1566,49.1648,68893.0
2015-10-16 11:55:00,59.9,59.92,59.88,59.9,47519.0,49.173,49.1894,49.1566,49.173,47519.0
2015-10-16 12:00:00,59.9,59.9,59.81,59.88,63744.0,49.173,49.173,49.0991,49.1566,63744.0
2015-10-16 12:05:00,59.88,59.9,59.83,59.84,46409.0,49.1566,49.173,49.1155,49.1237,46409.0
2015-10-16 12:10:00,59.85,59.85,59.72,59.72,131906.0,49.1319,49.1319,49.0252,49.0252,131906.0
2015-10-16 12:15:00,59.72,59.73,59.55,59.69,331910.0,49.0252,49.0334,48.8857,49.0006,331910.0
2015-10-16 12:20:00,59.7,59.72,59.65,59.67,92446.0,49.0088,49.0252,48.9678,48.9842,92446.0
2015-10-16 12:25:00,59.66,59.67,59.59,59.63,148448.0,48.976,48.9842,48.9185,48.9513,148448.0
2015-10-16 12:30:00,59.63,59.69,59.59,59.67,65836.0,48.9513,49.0006,48.9185,48.9842,65836.0
2015-10-16 12:35:00,59.67,59.7,59.65,59.68,47740.0,48.9842,49.0088,48.9678,48.9924,47740.0
2015-10-16 12:40:00,59.68,59.7,59.66,59.68,50558.0,48.9924,49.0088,48.976,48.9924,50558.0
2015-10-16 12:45:00,59.68,59.71,59.67,59.69,97544.0,48.9924,49.017,48.9842,49.0006,97544.0
2015-10-16 12:50:00,59.68,59.69,59.64,59.67,66084.0,48.9924,49.0006,48.9596,48.9842,66084.0
2015-10-16 12:55:00,59.68,59.78,59.68,59.7,110888.0,48.9924,49.0745,48.9924,49.0088,110888.0
2015-10-16 13:00:00,59.7,59.73,59.69,59.7,64279.0,49.0088,49.0334,49.0006,49.0088,64279.0
2015-10-16 13:05:00,59.7,59.7,59.65,59.68,51724.0,49.0088,49.0088,48.9678,48.9924,51724.0
2015-10-16 13:10:00,59.68,59.72,59.68,59.69,279890.0,48.9924,49.0252,48.9924,49.0006,279890.0
2015-10-16 13:15:00,59.69,59.72,59.66,59.71,56906.0,49.0006,49.0252,48.976,49.017,56906.0
2015-10-16 13:20:00,59.7,59.72,59.68,59.71,37613.0,49.0088,49.0252,48.9924,49.017,37613.0
2015-10-16 13:25:00,59.71,59.71,59.65,59.66,50928.0,49.017,49.017,48.9678,48.976,50928.0
2015-10-16 13:30:00,59.66,59.74,59.65,59.72,41373.0,48.976,49.0416,48.9678,49.0252,41373.0
2015-10-16 13:35:00,59.72,59.75,59.68,59.69,51484.0,49.0252,49.0499,48.9924,49.0006,51484.0
2015-10-16 13:40:00,59.69,59.77,59.68,59.69,83035.0,49.0006,49.0663,48.9924,49.0006,83035.0
2015-10-16 13:45:00,59.7,59.74,59.65,59.66,49666.0,49.0088,49.0416,48.9678,48.976,49666.0
2015-10-16 13:50:00,59.67,59.69,59.65,59.66,36772.0,48.9842,49.0006,48.9678,48.976,36772.0
2015-10-16 13:55:00,59.66,59.66,59.52,59.53,125914.0,48.976,48.976,48.861,48.8693,125914.0
2015-10-16 14:00:00,59.54,59.54,59.45,59.5,98469.0,48.8775,48.8775,48.8036,48.8446,98469.0
2015-10-16 14:05:00,59.49,59.52,59.46,59.47,89183.0,48.8364,48.861,48.8118,48.82,89183.0
2015-10-16 14:10:00,59.48,59.59,59.46,59.59,77504.0,48.8282,48.9185,48.8118,48.9185,77504.0
2015-10-16 14:15:00,59.59,59.66,59.58,59.59,84534.0,48.9185,48.976,48.9103,48.9185,84534.0
2015-10-16 14:20:00,59.59,59.69,59.56,59.69,79872.0,48.9185,49.0006,48.8939,49.0006,79872.0
2015-10-16 14:25:00,59.69,59.79,59.67,59.77,64159.0,49.0006,49.0827,48.9842,49.0663,64159.0
2015-10-16 14:30:00,59.76,59.83,59.74,59.75,70189.0,49.0581,49.1155,49.0416,49.0499,70189.0
2015-10-16 14:35:00,59.75,59.86,59.75,59.85,172720.0,49.0499,49.1402,49.0499,49.1319,172720.0
2015-10-16 14:40:00,59.85,59.87,59.78,59.79,134211.0,49.1319,49.1484,49.0745,49.0827,134211.0
2015-10-16 14:45:00,59.79,59.79,59.62,59.67,84954.0,49.0827,49.0827,48.9431,48.9842,84954.0
2015-10-16 14:50:00,59.68,59.71,59.62,59.63,72138.0,48.9924,49.017,48.9431,48.9513,72138.0
2015-10-16 14:55:00,59.63,59.73,59.62,59.68,51938.0,48.9513,49.0334,48.9431,48.9924,51938.0
2015-10-16 15:00:00,59.68,59.75,59.67,59.7,60782.0,48.9924,49.0499,48.9842,49.0088,60782.0
2015-10-16 15:05:00,59.7,59.75,59.68,59.71,60288.0,49.0088,49.0499,48.9924,49.017,60288.0
2015-10-16 15:10:00,59.71,59.72,59.65,59.71,68765.0,49.017,49.0252,48.9678,49.017,68765.0
2015-10-16 15:15:00,59.71,59.78,59.68,59.78,67986.0,49.017,49.0745,48.9924,49.0745,67986.0
2015-10-16 15:20:00,59.78,59.84,59.77,59.82,110516.0,49.0745,49.1237,49.0663,49.1073,110516.0
2015-10-16 15:25:00,59.82,59.82,59.72,59.77,86100.0,49.1073,49.1073,49.0252,49.0663,86100.0
2015-10-16 15:30:00,59.77,59.87,59.77,59.83,68515.0,49.0663,49.1484,49.0663,49.1155,68515.0
2015-10-16 15:35:00,59.83,59.86,59.81,59.84,91555.0,49.1155,49.1402,49.0991,49.1237,91555.0
2015-10-16 15:40:00,59.84,59.84,59.73,59.76,184685.0,49.1237,49.1237,49.0334,49.0581,184685.0
2015-10-16 15:45:00,59.75,59.8,59.74,59.77,153637.0,49.0499,49.0909,49.0416,49.0663,153637.0
2015-10-16 15:50:00,59.77,59.81,59.75,59.81,392143.0,49.0663,49.0991,49.0499,49.0991,392143.0
2015-10-16 15:55:00,59.8,59.96,59.8,59.93,929770.0,49.0909,49.2222,49.0909,49.1976,929770.0
2015-10-19 09:30:00,60.13,60.2,59.87,60.08,238410.0,49.3618,49.4193,49.1484,49.3208,238410.0
2015-10-19 09:35:00,60.07,60.47,60.04,60.29,126959.0,49.3125,49.6409,49.2879,49.4932,126959.0
2015-10-19 09:40:00,60.3,60.41,60.14,60.41,168242.0,49.5014,49.5917,49.37,49.5917,168242.0
2015-10-19 09:45:00,60.4,60.42,60.15,60.19,165168.0,49.5835,49.5999,49.3782,49.4111,165168.0
2015-10-19 09:50:00,60.2,60.39,60.2,60.38,97366.0,49.4193,49.5752,49.4193,49.567,97366.0
2015-10-19 09:55:00,60.37,60.54,60.27,60.53,140890.0,49.5588,49.6984,49.4767,49.6902,140890.0
2015-10-19 10:00:00,60.53,60.6,60.39,60.43,137734.0,49.6902,49.7476,49.5752,49.6081,137734.0
2015-10-19 10:05:00,60.43,60.45,60.3,60.45,107269.0,49.6081,49.6245,49.5014,49.6245,107269.0
2015-10-19 10:10:00,60.45,60.45,60.28,60.43,76774.0,49.6245,49.6245,49.4849,49.6081,76774.0
2015-10-19 10:15:00,60.43,60.52,60.34,60.51,73552.0,49.6081,49.682,49.5342,49.6738,73552.0
2015-10-19 10:20:00,60.52,60.64,60.46,60.6,112860.0,49.682,49.7805,49.6327,49.7476,112860.0
2015-10-19 10:25:00,60.6,60.73,60.57,60.69,166861.0,49.7476,49.8544,49.723,49.8215,166861.0
2015-10-19 10:30:00,60.69,60.69,60.49,60.51,63508.0,49.8215,49.8215,49.6573,49.6738,63508.0
2015-10-19 10:35:00,60.5,60.58,60.48,60.53,83483.0,49.6655,49.7312,49.6491,49.6902,83483.0
2015-10-19 10:40:00,60.55,60.81,60.55,60.81,112178.0,49.7066,49.92,49.7066,49.92,112178.0
2015-10-19 10:45:00,60.81,60.89,60.71,60.87,108997.0,49.92,49.9857,49.8379,49.9693,108997.0
2015-10-19 10:50:00,60.87,60.88,60.77,60.79,89584.0,49.9693,49.9775,49.8872,49.9036,89584.0
2015-10-19 10:55:00,60.79,61.0,60.79,60.99,126167.0,49.9036,50.076,49.9036,50.0678,126167.0
2015-10-19 11:00:00,61.0,61.0,60.84,60.88,101173.0,50.076,50.076,49.9447,49.9775,101173.0
2015-10-19 11:05:00,60.86,60.96,60.83,60.9,142205.0,49.9611,50.0432,49.9364,49.9939,142205.0
2015-10-19 11:10:00,60.9,61.03,60.88,61.01,114331.0,49.9939,50.1006,49.9775,50.0842,114331.0
2015-10-19 11:15:00,61.01,61.09,60.98,61.06,178590.0,50.0842,50.1499,50.0596,50.1253,178590.0
2015-10-19 11:20:00,61.05,61.06,60.93,60.98,107342.0,50.117,50.1253,50.0185,50.0596,107342.0
2015-10-19 11:25:00,60.98,61.01,60.91,60.91,116185.0,50.0596,50.0842,50.0021,50.0021,116185.0
2015-10-19 11:30:00,60.92,61.07,60.9,61.04,85676.0,50.0103,50.1335,49.9939,50.1088,85676.0
2015-10-19 11:35:00,61.03,61.16,61.01,61.15,100149.0,50.1006,50.2074,50.0842,50.1991,100149.0
2015-10-19 11:40:00,61.14,61.15,61.07,61.08,67978.0,50.1909,50.1991,50.1335,50.1417,67978.0
2015-10-19 11:45:00,61.08,61.2,61.06,61.2,109029.0,50.1417,50.2402,50.1253,50.2402,109029.0
2015-10-19 11:50:00,61.19,61.29,61.14,61.14,137329.0,50.232,50.3141,50.1909,50.1909,137329.0
2015-10-19 11:55:00,61.14,61.15,61.07,61.14,86056.0,50.1909,50.1991,50.1335,50.1909,86056.0
2015-10-19 12:00:00,61.14,61.2,61.09,61.15,65697.0,50.1909,50.2402,50.1499,50.1991,65697.0
2015-10-19 12:05:00,61.16,61.16,60.94,60.96,147505.0,50.2074,50.2074,50.0267,50.0432,147505.0
2015-10-19 12:10:00,60.97,61.01,60.94,60.95,58534.0,50.0514,50.0842,50.0267,50.035,58534.0
2015-10-19 12:15:00,60.95,61.01,60.94,60.96,51753.0,50.035,50.0842,50.0267,50.0432,51753.0
2015-10-19 12:20:00,60.96,60.97,60.84,60.9,50344.0,50.0432,50.0514,49.9447,49.9939,50344.0
2015-10-19 12:25:00,60.89,60.91,60.8,60.87,49202.0,49.9857,50.0021,49.9118,49.9693,49202.0
2015-10-19 12:30:00,60.87,60.91,60.85,60.86,36037.0,49.9693,50.0021,49.9529,49.9611,36037.0
2015-10-19 12:35:00,60.88,60.91,60.86,60.9,44648.0,49.9775,50.0021,49.9611,49.9939,44648.0
2015-10-19 12:40:00,60.91,61.0,60.9,60.97,59500.0,50.0021,50.076,49.9939,50.0514,59500.0
2015-10-19 12:45:00,60.96,61.04,60.96,60.98,61073.0,50.0432,50.1088,50.0432,50.0596,61073.0
2015-10-19 12:50:00,60.98,61.02,60.9,60.95,64381.0,50.0596,50.0924,49.9939,50.035,64381.0
2015-10-19 12:55:00,60.95,61.0,60.93,61.0,58562.0,50.035,50.076,50.0185,50.076,58562.0
2015-10-19 13:00:00,61.0,61.06,60.99,61.01,74630.0,50.076,50.1253,50.0678,50.0842,74630.0
2015-10-19 13:05:00,61.0,61.04,60.98,60.98,43777.0,50.076,50.1088,50.0596,50.0596,43777.0
2015-10-19 13:10:00,60.99,61.04,60.97,61.01,72075.0,50.0678,50.1088,50.0514,50.0842,72075.0
2015-10-19 13:15:00,61.01,61.01,60.91,60.91,48444.0,50.0842,50.0842,50.0021,50.0021,48444.0
2015-10-19 13:20:00,60.92,60.97,60.87,60.97,90862.0,50.0103,50.0514,49.9693,50.0514,90862.0
2015-10-19 13:25:00,60.97,60.98,60.85,60.89,56770.0,50.0514,50.0596,49.9529,49.9857,56770.0
2015-10-19 13:30:00,60.88,60.95,60.86,60.89,82738.0,49.9775,50.035,49.9611,49.9857,82738.0
2015-10-19 13:35:00,60.89,60.89,60.78,60.84,53875.0,49.9857,49.9857,49.8954,49.9447,53875.0
2015-10-19 13:40:00,60.83,60.91,60.82,60.89,57352.0,49.9364,50.0021,49.9282,49.9857,57352.0
2015-10-19 13:45:00,60.89,60.96,60.85,60.87,52025.0,49.9857,50.0432,49.9529,49.9693,52025.0
2015-10-19 13:50:00,60.86,60.96,60.83,60.94,60422.0,49.9611,50.0432,49.9364,50.0267,60422.0
2015-10-19 13:55:00,60.94,61.0,60.89,60.95,99928.0,50.0267,50.076,49.9857,50.035,99928.0
2015-10-19 14:00:00,60.94,61.0,60.92,60.98,90826.0,50.0267,50.076,50.0103,50.0596,90826.0
2015-10-19 14:05:00,60.97,61.01,60.92,60.96,56917.0,50.0514,50.0842,50.0103,50.0432,56917.0
2015-10-19 14:10:00,60.97,61.01,60.96,61.0,64961.0,50.0514,50.0842,50.0432,50.076,64961.0
2015-10-19 14:15:00,61.0,61.04,60.96,60.98,119743.0,50.076,50.1088,50.0432,50.0596,119743.0
2015-10-19 14:20:00,60.98,61.01,60.94,60.96,79129.0,50.0596,50.0842,50.0267,50.0432,79129.0
2015-10-19 14:25:00,60.96,60.98,60.89,60.89,60710.0,50.0432,50.0596,49.9857,49.9857,60710.0
2015-10-19 14:30:00,60.89,60.94,60.86,60.87,57903.0,49.9857,50.0267,49.9611,49.9693,57903.0
2015-10-19 14:35:00,60.87,60.97,60.87,60.92,58225.0,49.9693,50.0514,49.9693,50.0103,58225.0
2015-10-19 14:40:00,60.91,60.92,60.86,60.86,55274.0,50.0021,50.0103,49.9611,49.9611,55274.0
2015-10-19 14:45:00,60.87,60.89,60.84,60.88,37520.0,49.9693,49.9857,49.9447,49.9775,37520.0
2015-10-19 14:50:00,60.87,60.94,60.86,60.91,71599.0,49.9693,50.0267,49.9611,50.0021,71599.0
2015-10-19 14:55:00,60.91,60.92,60.88,60.9,51842.0,50.0021,50.0103,49.9775,49.9939,51842.0
2015-10-19 15:00:00,60.91,60.99,60.89,60.95,82653.0,50.0021,50.0678,49.9857,50.035,82653.0
2015-10-19 15:05:00,60.95,60.97,60.89,60.92,55084.0,50.035,50.0514,49.9857,50.0103,55084.0
2015-10-19 15:10:00,60.91,60.95,60.89,60.92,50832.0,50.0021,50.035,49.9857,50.0103,50832.0
2015-10-19 15:15:00,60.93,60.95,60.9,60.93,61620.0,50.0185,50.035,49.9939,50.0185,61620.0
2015-10-19 15:20:00,60.92,61.03,60.92,61.02,84145.0,50.0103,50.1006,50.0103,50.0924,84145.0
2015-10-19 15:25:00,61.03,61.04,60.97,60.97,89721.0,50.1006,50.1088,50.0514,50.0514,89721.0
2015-10-19 15:30:00,60.98,61.01,60.92,60.94,71007.0,50.0596,50.0842,50.0103,50.0267,71007.0
2015-10-19 15:35:00,60.94,60.98,60.93,60.93,66848.0,50.0267,50.0596,50.0185,50.0185,66848.0
2015-10-19 15:40:00,60.93,60.94,60.85,60.87,142953.0,50.0185,50.0267,49.9529,49.9693,142953.0
2015-10-19 15:45:00,60.87,60.93,60.86,60.91,155965.0,49.9693,50.0185,49.9611,50.0021,155965.0
2015-10-19 15:50:00,60.92,60.93,60.88,60.92,132899.0,50.0103,50.0185,49.9775,50.0103,132899.0
2015-10-19 15:55:00,60.92,61.02,60.9,60.98,256059.0,50.0103,50.0924,49.9939,50.0596,256059.0
2015-10-20 09:30:00,61.22,61.24,61.0,61.15,228391.0,50.2566,50.273,50.076,50.1991,228391.0
2015-10-20 09:35:00,61.13,61.14,61.0,61.07,110994.0,50.1827,50.1909,50.076,50.1335,110994.0
2015-10-20 09:40:00,61.07,61.31,61.03,61.2,89234.0,50.1335,50.3305,50.1006,50.2402,89234.0
2015-10-20 09:45:00,61.21,61.35,61.17,61.19,153637.0,50.2484,50.3633,50.2156,50.232,153637.0
2015-10-20 09:50:00,61.19,61.3,61.15,61.27,57170.0,50.232,50.3223,50.1991,50.2977,57170.0
2015-10-20 09:55:00,61.27,61.36,61.26,61.28,83087.0,50.2977,50.3715,50.2894,50.3059,83087.0
2015-10-20 10:00:00,61.28,61.31,61.04,61.04,90436.0,50.3059,50.3305,50.1088,50.1088,90436.0
2015-10-20 10:05:00,61.06,61.12,61.01,61.04,58760.0,50.1253,50.1745,50.0842,50.1088,58760.0
2015-10-20 10:10:00,61.03,61.08,60.9,60.9,92424.0,50.1006,50.1417,49.9939,49.9939,92424.0
2015-10-20 10:15:00,60.9,61.09,60.9,61.08,86736.0,49.9939,50.1499,49.9939,50.1417,86736.0
2015-10-20 10:20:00,61.09,61.09,60.94,60.96,54934.0,50.1499,50.1499,50.0267,50.0432,54934.0
2015-10-20 10:25:00,60.95,61.02,60.91,60.95,65039.0,50.035,50.0924,50.0021,50.035,65039.0
2015-10-20 10:30:00,60.94,60.96,60.83,60.92,96434.0,50.0267,50.0432,49.9364,50.0103,96434.0
2015-10-20 10:35:00,60.92,60.93,60.84,60.9,51877.0,50.0103,50.0185,49.9447,49.9939,51877.0
2015-10-20 10:40:00,60.91,61.03,60.91,60.98,83687.0,50.0021,50.1006,50.0021,50.0596,83687.0
2015-10-20 10:45:00,60.97,61.0,60.93,60.98,40139.0,50.0514,50.076,50.0185,50.0596,40139.0
2015-10-20 10:50:00,60.98,61.02,60.97,60.97,23478.0,50.0596,50.0924,50.0514,50.0514,23478.0
2015-10-20 10:55:00,60.97,60.99,60.9,60.94,41264.0,50.0514,50.0678,49.9939,50.0267,41264.0
2015-10-20 11:00:00,60.93,60.94,60.84,60.87,61707.0,50.0185,50.0267,49.9447,49.9693,61707.0
2015-10-20 11:05:00,60.86,60.89,60.8,60.86,81763.0,49.9611,49.9857,49.9118,49.9611,81763.0
2015-10-20 11:10:00,60.86,60.9,60.8,60.89,85391.0,49.9611,49.9939,49.9118,49.9857,85391.0
2015-10-20 11:15:00,60.89,60.96,60.85,60.88,45286.0,49.9857,50.0432,49.9529,49.9775,45286.0
2015-10-20 11:20:00,60.88,60.91,60.84,60.9,25367.0,49.9775,50.0021,49.9447,49.9939,25367.0
2015-10-20 11:25:00,60.91,60.99,60.91,60.99,39830.0,50.0021,50.0678,50.0021,50.0678,39830.0
2015-10-20 11:30:00,60.97,60.98,60.85,60.86,22722.0,50.0514,50.0596,49.9529,49.9611,22722.0
2015-10-20 11:35:00,60.87,60.88,60.81,60.88,19172.0,49.9693,49.9775,49.92,49.9775,19172.0
2015-10-20 11:40:00,60.88,60.9,60.81,60.81,59780.0,49.9775,49.9939,49.92,49.92,59780.0
2015-10-20 11:45:00,60.8,60.81,60.75,60.76,56433.0,49.9118,49.92,49.8708,49.879,56433.0
2015-10-20 11:50:00,60.77,60.81,60.74,60.75,29743.0,49.8872,49.92,49.8626,49.8708,29743.0
2015-10-20 11:55:00,60.74,60.84,60.7,60.82,53172.0,49.8626,49.9447,49.8297,49.9282,53172.0
2015-10-20 12:00:00,60.82,60.85,60.79,60.83,56616.0,49.9282,49.9529,49.9036,49.9364,56616.0
2015-10-20 12:05:00,60.84,60.95,60.83,60.91,92203.0,49.9447,50.035,49.9364,50.0021,92203.0
2015-10-20 12:10:00,60.91,60.97,60.89,60.94,50555.0,50.0021,50.0514,49.9857,50.0267,50555.0
2015-10-20 12:15:00,60.94,60.97,60.88,60.89,29417.0,50.0267,50.0514,49.9775,49.9857,29417.0
2015-10-20 12:20:00,60.89,60.94,60.88,60.88,77071.0,49.9857,50.0267,49.9775,49.9775,77071.0
2015-10-20 12:25:00,60.88,60.96,60.85,60.94,34944.0,49.9775,50.0432,49.9529,50.0267,34944.0
2015-10-20 12:30:00,60.94,60.95,60.8,60.82,50488.0,50.0267,50.035,49.9118,49.9282,50488.0
2015-10-20 12:35:00,60.8,60.83,60.71,60.73,38808.0,49.9118,49.9364,49.8379,49.8544,38808.0
2015-10-20 12:40:00,60.73,60.79,60.69,60.77,44359.0,49.8544,49.9036,49.8215,49.8872,44359.0
2015-10-20 12:45:00,60.78,60.84,60.73,60.74,72421.0,49.8954,49.9447,49.8544,49.8626,72421.0
2015-10-20 12:50:00,60.74,60.76,60.7,60.75,41593.0,49.8626,49.879,49.8297,49.8708,41593.0
2015-10-20 12:55:00,60.74,60.8,60.69,60.8,33267.0,49.8626,49.9118,49.8215,49.9118,33267.0
2015-10-20 13:00:00,60.79,60.8,60.69,60.7,28204.0,49.9036,49.9118,49.8215,49.8297,28204.0
2015-10-20 13:05:00,60.7,60.72,60.61,60.64,68153.0,49.8297,49.8461,49.7558,49.7805,68153.0
2015-10-20 13:10:00,60.63,60.72,60.63,60.7,34493.0,49.7723,49.8461,49.7723,49.8297,34493.0
2015-10-20 13:15:00,60.71,60.78,60.7,60.71,35879.0,49.8379,49.8954,49.8297,49.8379,35879.0
2015-10-20 13:20:00,60.7,60.71,60.61,60.61,52784.0,49.8297,49.8379,49.7558,49.7558,52784.0
2015-10-20 13:25:00,60.62,60.68,60.56,60.65,103429.0,49.7641,49.8133,49.7148,49.7887,103429.0
2015-10-20 13:30:00,60.65,60.73,60.6,60.72,47624.0,49.7887,49.8544,49.7476,49.8461,47624.0
2015-10-20 13:35:00,60.71,60.73,60.66,60.73,35001.0,49.8379,49.8544,49.7969,49.8544,35001.0
2015-10-20 13:40:00,60.73,60.8,60.7,60.73,49182.0,49.8544,49.9118,49.8297,49.8544,49182.0
2015-10-20 13:45:00,60.73,60.73,60.62,60.69,37204.0,49.8544,49.8544,49.7641,49.8215,37204.0
2015-10-20 13:50:00,60.68,60.7,60.62,60.7,40242.0,49.8133,49.8297,49.7641,49.8297,40242.0
2015-10-20 13:55:00,60.69,60.69,60.64,60.69,46591.0,49.8215,49.8215,49.7805,49.8215,46591.0
2015-10-20 14:00:00,60.69,60.7,60.61,60.64,32793.0,49.8215,49.8297,49.7558,49.7805,32793.0
2015-10-20 14:05:00,60.63,60.69,60.62,60.65,32116.0,49.7723,49.8215,49.7641,49.7887,32116.0
2015-10-20 14:10:00,60.65,60.71,60.65,60.69,79981.0,49.7887,49.8379,49.7887,49.8215,79981.0
2015-10-20 14:15:00,60.69,60.82,60.67,60.8,41711.0,49.8215,49.9282,49.8051,49.9118,41711.0
2015-10-20 14:20:00,60.8,60.83,60.74,60.81,48051.0,49.9118,49.9364,49.8626,49.92,48051.0
2015-10-20 14:25:00,60.81,60.91,60.8,60.87,41956.0,49.92,50.0021,49.9118,49.9693,41956.0
2015-10-20 14:30:00,60.87,60.89,60.82,60.84,39054.0,49.9693,49.9857,49.9282,49.9447,39054.0
2015-10-20 14:35:00,60.85,60.88,60.79,60.84,55233.0,49.9529,49.9775,49.9036,49.9447,55233.0
2015-10-20 14:40:00,60.83,60.89,60.83,60.87,37528.0,49.9364,49.9857,49.9364,49.9693,37528.0
2015-10-20 14:45:00,60.87,60.88,60.78,60.85,45032.0,49.9693,49.9775,49.8954,49.9529,45032.0
2015-10-20 14:50:00,60.85,60.91,60.82,60.87,40791.0,49.9529,50.0021,49.9282,49.9693,40791.0
2015-10-20 14:55:00,60.87,60.89,60.82,60.88,47068.0,49.9693,49.9857,49.9282,49.9775,47068.0
2015-10-20 15:00:00,60.89,60.96,60.88,60.9,53923.0,49.9857,50.0432,49.9775,49.9939,53923.0
2015-10-20 15:05:00,60.9,60.93,60.88,60.88,35780.0,49.9939,50.0185,49.9775,49.9775,35780.0
2015-10-20 15:10:00,60.88,60.96,60.87,60.93,54364.0,49.9775,50.0432,49.9693,50.0185,54364.0
2015-10-20 15:15:00,60.92,60.94,60.83,60.84,49015.0,50.0103,50.0267,49.9364,49.9447,49015.0
2015-10-20 15:20:00,60.84,61.01,60.83,61.0,60079.0,49.9447,50.0842,49.9364,50.076,60079.0
2015-10-20 15:25:00,61.0,61.07,60.95,60.96,117890.0,50.076,50.1335,50.035,50.0432,117890.0
2015-10-20 15:30:00,60.97,61.0,60.93,60.96,64642.0,50.0514,50.076,50.0185,50.0432,64642.0
2015-10-20 15:35:00,60.95,61.01,60.94,60.99,71630.0,50.035,50.0842,50.0267,50.0678,71630.0
2015-10-20 15:40:00,60.99,60.99,60.88,60.89,109421.0,50.0678,50.0678,49.9775,49.9857,109421.0
2015-10-20 15:45:00,60.88,60.9,60.8,60.83,95169.0,49.9775,49.9939,49.9118,49.9364,95169.0
2015-10-20 15:50:00,60.84,60.86,60.8,60.84,156439.0,49.9447,49.9611,49.9118,49.9447,156439.0
2015-10-20 15:55:00,60.84,60.89,60.82,60.87,272014.0,49.9447,49.9857,49.9282,49.9693,272014.0
2015-10-21 09:30:00,61.12,61.12,60.8,60.85,170956.0,50.1745,50.1745,49.9118,49.9529,170956.0
2015-10-21 09:35:00,60.83,60.86,60.61,60.64,127203.0,49.9364,49.9611,49.7558,49.7805,127203.0
2015-10-21 09:40:00,60.64,60.75,60.56,60.62,138110.0,49.7805,49.8708,49.7148,49.7641,138110.0
2015-10-21 09:45:00,60.62,60.72,60.58,60.68,165817.0,49.7641,49.8461,49.7312,49.8133,165817.0
2015-10-21 09:50:00,60.68,60.71,60.61,60.61,137190.0,49.8133,49.8379,49.7558,49.7558,137190.0
2015-10-21 09:55:00,60.62,60.77,60.62,60.75,84095.0,49.7641,49.8872,49.7641,49.8708,84095.0
2015-10-21 10:00:00,60.75,60.75,60.53,60.61,81606.0,49.8708,49.8708,49.6902,49.7558,81606.0
2015-10-21 10:05:00,60.62,60.68,60.56,60.65,47108.0,49.7641,49.8133,49.7148,49.7887,47108.0
2015-10-21 10:10:00,60.66,60.71,60.63,60.64,43093.0,49.7969,49.8379,49.7723,49.7805,43093.0
2015-10-21 10:15:00,60.64,60.65,60.47,60.48,116991.0,49.7805,49.7887,49.6409,49.6491,116991.0
2015-10-21 10:20:00,60.48,60.51,60.33,60.35,172932.0,49.6491,49.6738,49.526,49.5424,172932.0
2015-10-21 10:25:00,60.35,60.41,60.31,60.37,91526.0,49.5424,49.5917,49.5096,49.5588,91526.0
2015-10-21 10:30:00,60.36,60.41,60.33,60.38,93868.0,49.5506,49.5917,49.526,49.567,93868.0
2015-10-21 10:35:00,60.37,60.42,60.31,60.33,104653.0,49.5588,49.5999,49.5096,49.526,104653.0
2015-10-21 10:40:00,60.33,60.51,60.33,60.5,67125.0,49.526,49.6738,49.526,49.6655,67125.0
2015-10-21 10:45:00,60.49,60.6,60.47,60.56,53715.0,49.6573,49.7476,49.6409,49.7148,53715.0
2015-10-21 10:50:00,60.56,60.7,60.53,60.63,132842.0,49.7148,49.8297,49.6902,49.7723,132842.0
2015-10-21 10:55:00,60.64,60.71,60.62,60.66,134545.0,49.7805,49.8379,49.7641,49.7969,134545.0
2015-10-21 11:00:00,60.67,60.75,60.65,60.71,48223.0,49.8051,49.8708,49.7887,49.8379,48223.0
2015-10-21 11:05:00,60.71,60.71,60.57,60.62,67796.0,49.8379,49.8379,49.723,49.7641,67796.0
2015-10-21 11:10:00,60.62,60.68,60.58,60.65,138355.0,49.7641,49.8133,49.7312,49.7887,138355.0
2015-10-21 11:15:00,60.66,60.72,60.61,60.68,47536.0,49.7969,49.8461,49.7558,49.8133,47536.0
2015-10-21 11:20:00,60.68,60.69,60.6,60.68,64797.0,49.8133,49.8215,49.7476,49.8133,64797.0
2015-10-21 11:25:00,60.67,60.79,60.66,60.75,70686.0,49.8051,49.9036,49.7969,49.8708,70686.0
2015-10-21 11:30:00,60.74,60.88,60.66,60.85,50569.0,49.8626,49.9775,49.7969,49.9529,50569.0
2015-10-21 11:35:00,60.86,60.9,60.81,60.83,36128.0,49.9611,49.9939,49.92,49.9364,36128.0
2015-10-21 11:40:00,60.83,60.89,60.78,60.86,56522.0,49.9364,49.9857,49.8954,49.9611,56522.0
2015-10-21 11:45:00,60.85,60.86,60.77,60.79,37801.0,49.9529,49.9611,49.8872,49.9036,37801.0
2015-10-21 11:50:00,60.77,60.78,60.67,60.67,81401.0,49.8872,49.8954,49.8051,49.8051,81401.0
2015-10-21 11:55:00,60.67,60.74,60.67,60.72,42871.0,49.8051,49.8626,49.8051,49.8461,42871.0
2015-10-21 12:00:00,60.72,60.73,60.6,60.66,46830.0,49.8461,49.8544,49.7476,49.7969,46830.0
2015-10-21 12:05:00,60.67,60.71,60.64,60.69,41336.0,49.8051,49.8379,49.7805,49.8215,41336.0
2015-10-21 12:10:00,60.68,60.71,60.65,60.71,39152.0,49.8133,49.8379,49.7887,49.8379,39152.0
2015-10-21 12:15:00,60.71,60.71,60.64,60.65,22334.0,49.8379,49.8379,49.7805,49.7887,22334.0
2015-10-21 12:20:00,60.65,60.7,60.64,60.68,32179.0,49.7887,49.8297,49.7805,49.8133,32179.0
2015-10-21 12:25:00,60.69,60.69,60.62,60.67,20027.0,49.8215,49.8215,49.7641,49.8051,20027.0
2015-10-21 12:30:00,60.68,60.71,60.66,60.69,53971.0,49.8133,49.8379,49.7969,49.8215,53971.0
2015-10-21 12:35:00,60.68,60.73,60.68,60.72,18500.0,49.8133,49.8544,49.8133,49.8461,18500.0
2015-10-21 12:40:00,60.72,60.73,60.66,60.73,30664.0,49.8461,49.8544,49.7969,49.8544,30664.0
2015-10-21 12:45:00,60.73,60.73,60.69,60.72,37970.0,49.8544,49.8544,49.8215,49.8461,37970.0
2015-10-21 12:50:00,60.71,60.71,60.65,60.69,21880.0,49.8379,49.8379,49.7887,49.8215,21880.0
2015-10-21 12:55:00,60.7,60.71,60.62,60.62,20834.0,49.8297,49.8379,49.7641,49.7641,20834.0
2015-10-21 13:00:00,60.62,60.62,60.47,60.49,65534.0,49.7641,49.7641,49.6409,49.6573,65534.0
2015-10-21 13:05:00,60.5,60.5,60.44,60.44,42464.0,49.6655,49.6655,49.6163,49.6163,42464.0
2015-10-21 13:10:00,60.44,60.56,60.43,60.56,43666.0,49.6163,49.7148,49.6081,49.7148,43666.0
2015-10-21 13:15:00,60.54,60.54,60.4,60.4,28514.0,49.6984,49.6984,49.5835,49.5835,28514.0
2015-10-21 13:20:00,60.39,60.42,60.35,60.37,59173.0,49.5752,49.5999,49.5424,49.5588,59173.0
2015-10-21 13:25:00,60.36,60.36,60.2,60.21,82742.0,49.5506,49.5506,49.4193,49.4275,82742.0
2015-10-21 13:30:00,60.21,60.36,60.21,60.27,65845.0,49.4275,49.5506,49.4275,49.4767,65845.0
2015-10-21 13:35:00,60.26,60.29,60.18,60.19,67357.0,49.4685,49.4932,49.4029,49.4111,67357.0
2015-10-21 13:40:00,60.19,60.32,60.16,60.31,56121.0,49.4111,49.5178,49.3864,49.5096,56121.0
2015-10-21 13:45:00,60.32,60.32,60.25,60.3,40953.0,49.5178,49.5178,49.4603,49.5014,40953.0
2015-10-21 13:50:00,60.3,60.4,60.25,60.38,39084.0,49.5014,49.5835,49.4603,49.567,39084.0
2015-10-21 13:55:00,60.39,60.41,60.31,60.32,30094.0,49.5752,49.5917,49.5096,49.5178,30094.0
2015-10-21 14:00:00,60.31,60.37,60.24,60.29,37955.0,49.5096,49.5588,49.4521,49.4932,37955.0
2015-10-21 14:05:00,60.29,60.43,60.26,60.4,36447.0,49.4932,49.6081,49.4685,49.5835,36447.0
2015-10-21 14:10:00,60.38,60.46,60.37,60.46,41574.0,49.567,49.6327,49.5588,49.6327,41574.0
2015-10-21 14:15:00,60.47,60.49,60.42,60.49,38027.0,49.6409,49.6573,49.5999,49.6573,38027.0
2015-10-21 14:20:00,60.5,60.5,60.46,60.48,31089.0,49.6655,49.6655,49.6327,49.6491,31089.0
2015-10-21 14:25:00,60.49,60.55,60.43,60.52,42434.0,49.6573,49.7066,49.6081,49.682,42434.0
2015-10-21 14:30:00,60.52,60.55,60.46,60.55,57622.0,49.682,49.7066,49.6327,49.7066,57622.0
2015-10-21 14:35:00,60.55,60.73,60.54,60.71,86849.0,49.7066,49.8544,49.6984,49.8379,86849.0
2015-10-21 14:40:00,60.72,60.75,60.64,60.67,49750.0,49.8461,49.8708,49.7805,49.8051,49750.0
2015-10-21 14:45:00,60.68,60.7,60.6,60.67,66600.0,49.8133,49.8297,49.7476,49.8051,66600.0
2015-10-21 14:50:00,60.67,60.67,60.59,60.63,51345.0,49.8051,49.8051,49.7394,49.7723,51345.0
2015-10-21 14:55:00,60.63,60.66,60.58,60.63,28353.0,49.7723,49.7969,49.7312,49.7723,28353.0
2015-10-21 15:00:00,60.64,60.74,60.64,60.72,63575.0,49.7805,49.8626,49.7805,49.8461,63575.0
2015-10-21 15:05:00,60.72,60.8,60.71,60.79,49025.0,49.8461,49.9118,49.8379,49.9036,49025.0
2015-10-21 15:10:00,60.79,60.79,60.67,60.69,33331.0,49.9036,49.9036,49.8051,49.8215,33331.0
2015-10-21 15:15:00,60.68,60.69,60.59,60.6,45778.0,49.8133,49.8215,49.7394,49.7476,45778.0
2015-10-21 15:20:00,60.59,60.7,60.59,60.68,49708.0,49.7394,49.8297,49.7394,49.8133,49708.0
2015-10-21 15:25:00,60.69,60.73,60.64,60.72,51036.0,49.8215,49.8544,49.7805,49.8461,51036.0
2015-10-21 15:30:00,60.72,60.72,60.61,60.63,56620.0,49.8461,49.8461,49.7558,49.7723,56620.0
2015-10-21 15:35:00,60.64,60.65,60.57,60.63,89760.0,49.7805,49.7887,49.723,49.7723,89760.0
2015-10-21 15:40:00,60.62,60.63,60.52,60.55,97735.0,49.7641,49.7723,49.682,49.7066,97735.0
2015-10-21 15:45:00,60.54,60.59,60.51,60.56,135766.0,49.6984,49.7394,49.6738,49.7148,135766.0
2015-10-21 15:50:00,60.56,60.56,60.49,60.49,155953.0,49.7148,49.7148,49.6573,49.6573,155953.0
2015-10-21 15:55:00,60.49,60.54,60.42,60.53,202254.0,49.6573,49.6984,49.5999,49.6902,202254.0
2015-10-22 09:30:00,60.96,61.15,60.55,60.57,260163.0,50.0432,50.1991,49.7066,49.723,260163.0
2015-10-22 09:35:00,60.59,60.62,60.29,60.4,149123.0,49.7394,49.7641,49.4932,49.5835,149123.0
2015-10-22 09:40:00,60.38,60.52,60.17,60.42,150340.0,49.567,49.682,49.3946,49.5999,150340.0
2015-10-22 09:45:00,60.42,60.69,60.42,60.58,170754.0,49.5999,49.8215,49.5999,49.7312,170754.0
2015-10-22 09:50:00,60.6,60.89,60.6,60.88,120927.0,49.7476,49.9857,49.7476,49.9775,120927.0
2015-10-22 09:55:00,60.89,60.98,60.73,60.75,65281.0,49.9857,50.0596,49.8544,49.8708,65281.0
2015-10-22 10:00:00,60.76,60.86,60.72,60.79,53520.0,49.879,49.9611,49.8461,49.9036,53520.0
2015-10-22 10:05:00,60.79,60.88,60.65,60.71,153760.0,49.9036,49.9775,49.7887,49.8379,153760.0
2015-10-22 10:10:00,60.71,60.73,60.58,60.58,152545.0,49.8379,49.8544,49.7312,49.7312,152545.0
2015-10-22 10:15:00,60.58,60.82,60.55,60.77,76081.0,49.7312,49.9282,49.7066,49.8872,76081.0
2015-10-22 10:20:00,60.78,60.89,60.7,60.88,94231.0,49.8954,49.9857,49.8297,49.9775,94231.0
2015-10-22 10:25:00,60.89,60.91,60.73,60.78,125435.0,49.9857,50.0021,49.8544,49.8954,125435.0
2015-10-22 10:30:00,60.78,60.89,60.74,60.88,112877.0,49.8954,49.9857,49.8626,49.9775,112877.0
2015-10-22 10:35:00,60.88,60.94,60.79,60.88,97732.0,49.9775,50.0267,49.9036,49.9775,97732.0
2015-10-22 10:40:00,60.89,61.0,60.84,60.98,108365.0,49.9857,50.076,49.9447,50.0596,108365.0
2015-10-22 10:45:00,60.99,61.02,60.91,60.93,145035.0,50.0678,50.0924,50.0021,50.0185,145035.0
2015-10-22 10:50:00,60.93,60.95,60.83,60.84,77471.0,50.0185,50.035,49.9364,49.9447,77471.0
2015-10-22 10:55:00,60.84,61.08,60.82,61.02,87503.0,49.9447,50.1417,49.9282,50.0924,87503.0
2015-10-22 11:00:00,61.02,61.04,60.97,60.99,56948.0,50.0924,50.1088,50.0514,50.0678,56948.0
2015-10-22 11:05:00,60.98,61.03,60.95,60.99,48933.0,50.0596,50.1006,50.035,50.0678,48933.0
2015-10-22 11:10:00,60.99,61.09,60.94,61.05,62395.0,50.0678,50.1499,50.0267,50.117,62395.0
2015-10-22 11:15:00,61.05,61.05,60.83,60.85,79256.0,50.117,50.117,49.9364,49.9529,79256.0
2015-10-22 11:20:00,60.85,60.86,60.78,60.85,72769.0,49.9529,49.9611,49.8954,49.9529,72769.0
2015-10-22 11:25:00,60.84,60.88,60.8,60.85,57321.0,49.9447,49.9775,49.9118,49.9529,57321.0
2015-10-22 11:30:00,60.86,60.89,60.79,60.8,45891.0,49.9611,49.9857,49.9036,49.9118,45891.0
2015-10-22 11:35:00,60.79,60.83,60.76,60.81,56470.0,49.9036,49.9364,49.879,49.92,56470.0
2015-10-22 11:40:00,60.81,60.82,60.75,60.77,67219.0,49.92,49.9282,49.8708,49.8872,67219.0
2015-10-22 11:45:00,60.76,60.81,60.71,60.8,103596.0,49.879,49.92,49.8379,49.9118,103596.0
2015-10-22 11:50:00,60.79,60.94,60.79,60.83,74185.0,49.9036,50.0267,49.9036,49.9364,74185.0
2015-10-22 11:55:00,60.83,60.92,60.81,60.89,56694.0,49.9364,50.0103,49.92,49.9857,56694.0
2015-10-22 12:00:00,60.9,60.96,60.88,60.96,40809.0,49.9939,50.0432,49.9775,50.0432,40809.0
2015-10-22 12:05:00,60.96,61.04,60.91,61.01,81033.0,50.0432,50.1088,50.0021,50.0842,81033.0
2015-10-22 12:10:00,61.0,61.12,61.0,61.11,96590.0,50.076,50.1745,50.076,50.1663,96590.0
2015-10-22 12:15:00,61.12,61.24,61.11,61.23,102706.0,50.1745,50.273,50.1663,50.2648,102706.0
2015-10-22 12:20:00,61.22,61.34,61.16,61.18,120875.0,50.2566,50.3551,50.2074,50.2238,120875.0
2015-10-22 12:25:00,61.18,61.26,61.18,61.24,88864.0,50.2238,50.2894,50.2238,50.273,88864.0
2015-10-22 12:30:00,61.23,61.28,61.19,61.22,156024.0,50.2648,50.3059,50.232,50.2566,156024.0
2015-10-22 12:35:00,61.22,61.3,61.21,61.25,63966.0,50.2566,50.3223,50.2484,50.2812,63966.0
2015-10-22 12:40:00,61.25,61.37,61.25,61.32,73255.0,50.2812,50.3797,50.2812,50.3387,73255.0
2015-10-22 12:45:00,61.33,61.41,61.33,61.4,55745.0,50.3469,50.4126,50.3469,50.4044,55745.0
2015-10-22 12:50:00,61.4,61.41,61.34,61.38,101589.0,50.4044,50.4126,50.3551,50.388,101589.0
2015-10-22 12:55:00,61.38,61.5,61.37,61.5,100437.0,50.388,50.4865,50.3797,50.4865,100437.0
2015-10-22 13:00:00,61.5,61.52,61.44,61.52,105294.0,50.4865,50.5029,50.4372,50.5029,105294.0
2015-10-22 13:05:00,61.51,61.58,61.5,61.58,128315.0,50.4947,50.5521,50.4865,50.5521,128315.0
2015-10-22 13:10:00,61.57,61.58,61.48,61.54,89855.0,50.5439,50.5521,50.47,50.5193,89855.0
2015-10-22 13:15:00,61.55,61.6,61.42,61.43,88393.0,50.5275,50.5686,50.4208,50.429,88393.0
2015-10-22 13:20:00,61.43,61.48,61.39,61.42,82602.0,50.429,50.47,50.3962,50.4208,82602.0
2015-10-22 13:25:00,61.41,61.47,61.4,61.46,125606.0,50.4126,50.4618,50.4044,50.4536,125606.0
2015-10-22 13:30:00,61.47,61.49,61.4,61.49,102903.0,50.4618,50.4783,50.4044,50.4783,102903.0
2015-10-22 13:35:00,61.49,61.53,61.47,61.5,49669.0,50.4783,50.5111,50.4618,50.4865,49669.0
2015-10-22 13:40:00,61.51,61.55,61.46,61.46,85142.0,50.4947,50.5275,50.4536,50.4536,85142.0
2015-10-22 13:45:00,61.46,61.5,61.4,61.47,71869.0,50.4536,50.4865,50.4044,50.4618,71869.0
2015-10-22 13:50:00,61.47,61.49,61.43,61.48,69985.0,50.4618,50.4783,50.429,50.47,69985.0
2015-10-22 13:55:00,61.47,61.49,61.43,61.45,69871.0,50.4618,50.4783,50.429,50.4454,69871.0
2015-10-22 14:00:00,61.44,61.51,61.42,61.45,77320.0,50.4372,50.4947,50.4208,50.4454,77320.0
2015-10-22 14:05:00,61.44,61.45,61.35,61.36,71591.0,50.4372,50.4454,50.3633,50.3715,71591.0
2015-10-22 14:10:00,61.36,61.47,61.36,61.45,65676.0,50.3715,50.4618,50.3715,50.4454,65676.0
2015-10-22 14:15:00,61.45,61.48,61.39,61.43,86335.0,50.4454,50.47,50.3962,50.429,86335.0
2015-10-22 14:20:00,61.43,61.48,61.4,61.43,87406.0,50.429,50.47,50.4044,50.429,87406.0
2015-10-22 14:25:00,61.43,61.54,61.43,61.54,114451.0,50.429,50.5193,50.429,50.5193,114451.0
2015-10-22 14:30:00,61.53,61.54,61.35,61.38,93520.0,50.5111,50.5193,50.3633,50.388,93520.0
2015-10-22 14:35:00,61.38,61.47,61.38,61.47,71979.0,50.388,50.4618,50.388,50.4618,71979.0
2015-10-22 14:40:00,61.47,61.52,61.44,61.47,52676.0,50.4618,50.5029,50.4372,50.4618,52676.0
2015-10-22 14:45:00,61.47,61.54,61.43,61.54,74103.0,50.4618,50.5193,50.429,50.5193,74103.0
2015-10-22 14:50:00,61.55,61.65,61.51,61.61,104795.0,50.5275,50.6096,50.4947,50.5768,104795.0
2015-10-22 14:55:00,61.62,61.71,61.56,61.66,88242.0,50.585,50.6589,50.5357,50.6178,88242.0
2015-10-22 15:00:00,61.67,61.7,61.57,61.63,87863.0,50.626,50.6506,50.5439,50.5932,87863.0
2015-10-22 15:05:00,61.62,61.62,61.35,61.41,188851.0,50.585,50.585,50.3633,50.4126,188851.0
2015-10-22 15:10:00,61.41,61.46,61.38,61.43,126079.0,50.4126,50.4536,50.388,50.429,126079.0
2015-10-22 15:15:00,61.42,61.51,61.41,61.44,80588.0,50.4208,50.4947,50.4126,50.4372,80588.0
2015-10-22 15:20:00,61.44,61.47,61.4,61.44,100773.0,50.4372,50.4618,50.4044,50.4372,100773.0
2015-10-22 15:25:00,61.43,61.54,61.42,61.52,112188.0,50.429,50.5193,50.4208,50.5029,112188.0
2015-10-22 15:30:00,61.53,61.59,61.49,61.51,62953.0,50.5111,50.5603,50.4783,50.4947,62953.0
2015-10-22 15:35:00,61.52,61.53,61.37,61.44,179353.0,50.5029,50.5111,50.3797,50.4372,179353.0
2015-10-22 15:40:00,61.44,61.44,61.35,61.41,137211.0,50.4372,50.4372,50.3633,50.4126,137211.0
2015-10-22 15:45:00,61.41,61.46,61.29,61.31,108589.0,50.4126,50.4536,50.3141,50.3305,108589.0
2015-10-22 15:50:00,61.31,61.44,61.31,61.44,159301.0,50.3305,50.4372,50.3305,50.4372,159301.0
2015-10-22 15:55:00,61.43,61.49,61.42,61.49,447339.0,50.429,50.4783,50.4208,50.4783,447339.0
2015-10-23 09:30:00,62.09,62.13,61.69,61.74,420628.0,50.9708,51.0036,50.6424,50.6835,420628.0
2015-10-23 09:35:00,61.75,61.86,61.62,61.86,107117.0,50.6917,50.782,50.585,50.782,107117.0
2015-10-23 09:40:00,61.85,62.12,61.79,62.09,89413.0,50.7738,50.9954,50.7245,50.9708,89413.0
2015-10-23 09:45:00,62.06,62.09,61.95,62.0,117229.0,50.9462,50.9708,50.8559,50.8969,117229.0
2015-10-23 09:50:00,62.0,62.07,61.96,62.01,109345.0,50.8969,50.9544,50.8641,50.9051,109345.0
2015-10-23 09:55:00,62.01,62.14,61.97,62.12,135515.0,50.9051,51.0119,50.8723,50.9954,135515.0
2015-10-23 10:00:00,62.13,62.17,61.94,62.05,117826.0,51.0036,51.0365,50.8477,50.938,117826.0
2015-10-23 10:05:00,62.05,62.1,61.96,62.05,65792.0,50.938,50.979,50.8641,50.938,65792.0
2015-10-23 10:10:00,62.05,62.1,61.96,62.0,90070.0,50.938,50.979,50.8641,50.8969,90070.0
2015-10-23 10:15:00,62.0,62.05,61.95,62.05,61800.0,50.8969,50.938,50.8559,50.938,61800.0
2015-10-23 10:20:00,62.05,62.07,61.91,61.91,71692.0,50.938,50.9544,50.823,50.823,71692.0
2015-10-23 10:25:00,61.91,61.91,61.79,61.84,91769.0,50.823,50.823,50.7245,50.7656,91769.0
2015-10-23 10:30:00,61.85,61.86,61.75,61.84,72577.0,50.7738,50.782,50.6917,50.7656,72577.0
2015-10-23 10:35:00,61.83,61.87,61.78,61.83,72865.0,50.7574,50.7902,50.7163,50.7574,72865.0
2015-10-23 10:40:00,61.83,62.02,61.8,61.96,89234.0,50.7574,50.9133,50.7327,50.8641,89234.0
2015-10-23 10:45:00,61.97,61.99,61.85,61.85,37473.0,50.8723,50.8887,50.7738,50.7738,37473.0
2015-10-23 10:50:00,61.85,61.91,61.81,61.85,40456.0,50.7738,50.823,50.7409,50.7738,40456.0
2015-10-23 10:55:00,61.85,61.87,61.78,61.86,55703.0,50.7738,50.7902,50.7163,50.782,55703.0
2015-10-23 11:00:00,61.84,61.95,61.81,61.9,89313.0,50.7656,50.8559,50.7409,50.8148,89313.0
2015-10-23 11:05:00,61.89,61.94,61.81,61.88,93784.0,50.8066,50.8477,50.7409,50.7984,93784.0
2015-10-23 11:10:00,61.88,61.9,61.78,61.84,96231.0,50.7984,50.8148,50.7163,50.7656,96231.0
2015-10-23 11:15:00,61.84,61.9,61.78,61.82,57152.0,50.7656,50.8148,50.7163,50.7492,57152.0
2015-10-23 11:20:00,61.82,61.86,61.73,61.82,136843.0,50.7492,50.782,50.6753,50.7492,136843.0
2015-10-23 11:25:00,61.81,61.86,61.73,61.82,67071.0,50.7409,50.782,50.6753,50.7492,67071.0
2015-10-23 11:30:00,61.82,61.89,61.8,61.87,69176.0,50.7492,50.8066,50.7327,50.7902,69176.0
2015-10-23 11:35:00,61.87,61.91,61.77,61.85,95933.0,50.7902,50.823,50.7081,50.7738,95933.0
2015-10-23 11:40:00,61.85,61.93,61.85,61.92,74924.0,50.7738,50.8395,50.7738,50.8312,74924.0
2015-10-23 11:45:00,61.92,61.92,61.85,61.88,62080.0,50.8312,50.8312,50.7738,50.7984,62080.0
2015-10-23 11:50:00,61.88,61.88,61.81,61.83,50071.0,50.7984,50.7984,50.7409,50.7574,50071.0
2015-10-23 11:55:00,61.83,61.87,61.73,61.77,98003.0,50.7574,50.7902,50.6753,50.7081,98003.0
2015-10-23 12:00:00,61.77,61.84,61.7,61.82,54401.0,50.7081,50.7656,50.6506,50.7492,54401.0
2015-10-23 12:05:00,61.83,61.9,61.75,61.89,61678.0,50.7574,50.8148,50.6917,50.8066,61678.0
2015-10-23 12:10:00,61.89,61.93,61.83,61.92,73458.0,50.8066,50.8395,50.7574,50.8312,73458.0
2015-10-23 12:15:00,61.9,62.03,61.88,61.98,116284.0,50.8148,50.9215,50.7984,50.8805,116284.0
2015-10-23 12:20:00,61.98,62.02,61.9,61.92,53915.0,50.8805,50.9133,50.8148,50.8312,53915.0
2015-10-23 12:25:00,61.92,62.0,61.91,61.96,58120.0,50.8312,50.8969,50.823,50.8641,58120.0
2015-10-23 12:30:00,61.96,62.04,61.95,62.04,66556.0,50.8641,50.9298,50.8559,50.9298,66556.0
2015-10-23 12:35:00,62.03,62.04,61.95,61.96,38977.0,50.9215,50.9298,50.8559,50.8641,38977.0
2015-10-23 12:40:00,61.96,62.0,61.95,61.97,34472.0,50.8641,50.8969,50.8559,50.8723,34472.0
2015-10-23 12:45:00,61.97,62.02,61.94,62.01,87720.0,50.8723,50.9133,50.8477,50.9051,87720.0
2015-10-23 12:50:00,62.01,62.04,61.99,62.01,64493.0,50.9051,50.9298,50.8887,50.9051,64493.0
2015-10-23 12:55:00,62.01,62.1,62.01,62.07,56086.0,50.9051,50.979,50.9051,50.9544,56086.0
2015-10-23 13:00:00,62.07,62.08,61.95,61.96,66184.0,50.9544,50.9626,50.8559,50.8641,66184.0
2015-10-23 13:05:00,61.96,62.05,61.94,62.05,37620.0,50.8641,50.938,50.8477,50.938,37620.0
2015-10-23 13:10:00,62.04,62.09,62.02,62.05,43446.0,50.9298,50.9708,50.9133,50.938,43446.0
2015-10-23 13:15:00,62.04,62.13,62.04,62.09,52708.0,50.9298,51.0036,50.9298,50.9708,52708.0
2015-10-23 13:20:00,62.09,62.15,62.05,62.1,46138.0,50.9708,51.0201,50.938,50.979,46138.0
2015-10-23 13:25:00,62.1,62.21,62.07,62.17,69993.0,50.979,51.0693,50.9544,51.0365,69993.0
2015-10-23 13:30:00,62.17,62.29,62.16,62.28,129585.0,51.0365,51.135,51.0283,51.1268,129585.0
2015-10-23 13:35:00,62.28,62.31,62.23,62.26,64039.0,51.1268,51.1514,51.0857,51.1104,64039.0
2015-10-23 13:40:00,62.26,62.37,62.22,62.35,68313.0,51.1104,51.2007,51.0775,51.1842,68313.0
2015-10-23 13:45:00,62.34,62.43,62.29,62.43,63736.0,51.176,51.2499,51.135,51.2499,63736.0
2015-10-23 13:50:00,62.44,62.45,62.36,62.36,68767.0,51.2581,51.2663,51.1925,51.1925,68767.0
2015-10-23 13:55:00,62.37,62.39,62.32,62.34,35873.0,51.2007,51.2171,51.1596,51.176,35873.0
2015-10-23 14:00:00,62.35,62.39,62.26,62.37,93645.0,51.1842,51.2171,51.1104,51.2007,93645.0
2015-10-23 14:05:00,62.36,62.42,62.32,62.35,142354.0,51.1925,51.2417,51.1596,51.1842,142354.0
2015-10-23 14:10:00,62.35,62.37,62.27,62.28,133539.0,51.1842,51.2007,51.1186,51.1268,133539.0
2015-10-23 14:15:00,62.29,62.38,62.28,62.35,42469.0,51.135,51.2089,51.1268,51.1842,42469.0
2015-10-23 14:20:00,62.36,62.43,62.34,62.4,80271.0,51.1925,51.2499,51.176,51.2253,80271.0
2015-10-23 14:25:00,62.41,62.49,62.4,62.44,93547.0,51.2335,51.2992,51.2253,51.2581,93547.0
2015-10-23 14:30:00,62.44,62.45,62.36,62.37,76393.0,51.2581,51.2663,51.1925,51.2007,76393.0
2015-10-23 14:35:00,62.38,62.51,62.37,62.51,63881.0,51.2089,51.3156,51.2007,51.3156,63881.0
2015-10-23 14:40:00,62.51,62.56,62.47,62.54,73048.0,51.3156,51.3566,51.2828,51.3402,73048.0
2015-10-23 14:45:00,62.54,62.59,62.53,62.53,60588.0,51.3402,51.3813,51.332,51.332,60588.0
2015-10-23 14:50:00,62.54,62.61,62.47,62.55,68243.0,51.3402,51.3977,51.2828,51.3484,68243.0
2015-10-23 14:55:00,62.55,62.6,62.51,62.55,62174.0,51.3484,51.3895,51.3156,51.3484,62174.0
2015-10-23 15:00:00,62.56,62.63,62.55,62.61,64617.0,51.3566,51.4141,51.3484,51.3977,64617.0
2015-10-23 15:05:00,62.6,62.8,62.49,62.63,227522.0,51.3895,51.5537,51.2992,51.4141,227522.0
2015-10-23 15:10:00,62.62,62.67,62.55,62.55,69662.0,51.4059,51.4469,51.3484,51.3484,69662.0
2015-10-23 15:15:00,62.56,62.58,62.5,62.5,78398.0,51.3566,51.3731,51.3074,51.3074,78398.0
2015-10-23 15:20:00,62.49,62.5,62.4,62.42,93126.0,51.2992,51.3074,51.2253,51.2417,93126.0
2015-10-23 15:25:00,62.41,62.43,62.35,62.43,102396.0,51.2335,51.2499,51.1842,51.2499,102396.0
2015-10-23 15:30:00,62.43,62.5,62.41,62.48,76209.0,51.2499,51.3074,51.2335,51.291,76209.0
2015-10-23 15:35:00,62.47,62.52,62.44,62.5,121686.0,51.2828,51.3238,51.2581,51.3074,121686.0
2015-10-23 15:40:00,62.5,62.54,62.46,62.51,110970.0,51.3074,51.3402,51.2745,51.3156,110970.0
2015-10-23 15:45:00,62.51,62.6,62.49,62.6,122944.0,51.3156,51.3895,51.2992,51.3895,122944.0
2015-10-23 15:50:00,62.59,62.62,62.54,62.58,127498.0,51.3813,51.4059,51.3402,51.3731,127498.0
2015-10-23 15:55:00,62.57,62.63,62.53,62.59,293827.0,51.3648,51.4141,51.332,51.3813,293827.0
2015-10-26 09:30:00,62.98,63.31,62.97,63.29,430017.0,51.7014,51.9723,51.6932,51.9559,430017.0
2015-10-26 09:35:00,63.3,63.34,63.05,63.34,218880.0,51.9641,51.997,51.7589,51.997,218880.0
2015-10-26 09:40:00,63.33,63.44,63.26,63.35,206719.0,51.9887,52.079,51.9313,52.0052,206719.0
2015-10-26 09:45:00,63.36,63.63,63.36,63.53,177637.0,52.0134,52.235,52.0134,52.1529,177637.0
2015-10-26 09:50:00,63.52,63.53,63.28,63.35,241310.0,52.1447,52.1529,51.9477,52.0052,241310.0
2015-10-26 09:55:00,63.36,63.52,63.31,63.36,95057.0,52.0134,52.1447,51.9723,52.0134,95057.0
2015-10-26 10:00:00,63.35,63.66,63.28,63.66,202603.0,52.0052,52.2596,51.9477,52.2596,202603.0
2015-10-26 10:05:00,63.67,63.73,63.5,63.51,169954.0,52.2679,52.3171,52.1283,52.1365,169954.0
2015-10-26 10:10:00,63.5,63.55,63.38,63.41,96150.0,52.1283,52.1693,52.0298,52.0544,96150.0
2015-10-26 10:15:00,63.41,63.67,63.38,63.66,129179.0,52.0544,52.2679,52.0298,52.2596,129179.0
2015-10-26 10:20:00,63.66,63.77,63.61,63.66,106577.0,52.2596,52.3499,52.2186,52.2596,106577.0
2015-10-26 10:25:00,63.65,63.73,63.62,63.66,151481.0,52.2514,52.3171,52.2268,52.2596,151481.0
2015-10-26 10:30:00,63.66,63.7,63.61,63.69,329659.0,52.2596,52.2925,52.2186,52.2843,329659.0
2015-10-26 10:35:00,63.69,63.84,63.68,63.8,148120.0,52.2843,52.4074,52.2761,52.3746,148120.0
2015-10-26 10:40:00,63.8,63.8,63.75,63.77,128025.0,52.3746,52.3746,52.3335,52.3499,128025.0
2015-10-26 10:45:00,63.76,63.77,63.6,63.6,166208.0,52.3417,52.3499,52.2104,52.2104,166208.0
2015-10-26 10:50:00,63.61,63.78,63.54,63.58,172580.0,52.2186,52.3582,52.1611,52.194,172580.0
2015-10-26 10:55:00,63.58,63.59,63.52,63.56,74255.0,52.194,52.2022,52.1447,52.1776,74255.0
2015-10-26 11:00:00,63.57,63.6,63.48,63.55,78855.0,52.1858,52.2104,52.1119,52.1693,78855.0
2015-10-26 11:05:00,63.54,63.56,63.48,63.53,65578.0,52.1611,52.1776,52.1119,52.1529,65578.0
2015-10-26 11:10:00,63.54,63.64,63.5,63.63,82470.0,52.1611,52.2432,52.1283,52.235,82470.0
2015-10-26 11:15:00,63.64,63.65,63.49,63.55,79117.0,52.2432,52.2514,52.1201,52.1693,79117.0
2015-10-26 11:20:00,63.56,63.63,63.52,63.59,56769.0,52.1776,52.235,52.1447,52.2022,56769.0
2015-10-26 11:25:00,63.59,63.6,63.49,63.5,94981.0,52.2022,52.2104,52.1201,52.1283,94981.0
2015-10-26 11:30:00,63.49,63.56,63.49,63.54,167472.0,52.1201,52.1776,52.1201,52.1611,167472.0
2015-10-26 11:35:00,63.54,63.58,63.48,63.5,126244.0,52.1611,52.194,52.1119,52.1283,126244.0
2015-10-26 11:40:00,63.5,63.5,63.42,63.47,76495.0,52.1283,52.1283,52.0626,52.1037,76495.0
2015-10-26 11:45:00,63.47,63.47,63.39,63.4,54288.0,52.1037,52.1037,52.038,52.0462,54288.0
2015-10-26 11:50:00,63.4,63.53,63.39,63.48,78493.0,52.0462,52.1529,52.038,52.1119,78493.0
2015-10-26 11:55:00,63.47,63.49,63.44,63.46,99902.0,52.1037,52.1201,52.079,52.0955,99902.0
2015-10-26 12:00:00,63.46,63.51,63.42,63.43,119664.0,52.0955,52.1365,52.0626,52.0708,119664.0
2015-10-26 12:05:00,63.43,63.49,63.42,63.48,71037.0,52.0708,52.1201,52.0626,52.1119,71037.0
2015-10-26 12:10:00,63.49,63.49,63.45,63.47,43225.0,52.1201,52.1201,52.0873,52.1037,43225.0
2015-10-26 12:15:00,63.47,63.53,63.46,63.53,37939.0,52.1037,52.1529,52.0955,52.1529,37939.0
2015-10-26 12:20:00,63.53,63.67,63.52,63.67,88843.0,52.1529,52.2679,52.1447,52.2679,88843.0
2015-10-26 12:25:00,63.67,63.74,63.63,63.66,74292.0,52.2679,52.3253,52.235,52.2596,74292.0
2015-10-26 12:30:00,63.66,63.67,63.58,63.6,34130.0,52.2596,52.2679,52.194,52.2104,34130.0
2015-10-26 12:35:00,63.59,63.59,63.54,63.54,37163.0,52.2022,52.2022,52.1611,52.1611,37163.0
2015-10-26 12:40:00,63.54,63.64,63.54,63.62,47118.0,52.1611,52.2432,52.1611,52.2268,47118.0
2015-10-26 12:45:00,63.62,63.67,63.59,63.67,24166.0,52.2268,52.2679,52.2022,52.2679,24166.0
2015-10-26 12:50:00,63.67,63.69,63.61,63.64,39157.0,52.2679,52.2843,52.2186,52.2432,39157.0
2015-10-26 12:55:00,63.64,63.68,63.56,63.57,57145.0,52.2432,52.2761,52.1776,52.1858,57145.0
2015-10-26 13:00:00,63.57,63.58,63.51,63.51,37636.0,52.1858,52.194,52.1365,52.1365,37636.0
2015-10-26 13:05:00,63.51,63.56,63.49,63.52,85189.0,52.1365,52.1776,52.1201,52.1447,85189.0
2015-10-26 13:10:00,63.53,63.59,63.52,63.57,49020.0,52.1529,52.2022,52.1447,52.1858,49020.0
2015-10-26 13:15:00,63.57,63.57,63.53,63.55,62601.0,52.1858,52.1858,52.1529,52.1693,62601.0
2015-10-26 13:20:00,63.55,63.56,63.52,63.55,50224.0,52.1693,52.1776,52.1447,52.1693,50224.0
2015-10-26 13:25:00,63.55,63.63,63.54,63.58,110390.0,52.1693,52.235,52.1611,52.194,110390.0
2015-10-26 13:30:00,63.59,63.6,63.54,63.57,62671.0,52.2022,52.2104,52.1611,52.1858,62671.0
2015-10-26 13:35:00,63.57,63.62,63.56,63.6,70308.0,52.1858,52.2268,52.1776,52.2104,70308.0
2015-10-26 13:40:00,63.59,63.61,63.57,63.58,53988.0,52.2022,52.2186,52.1858,52.194,53988.0
2015-10-26 13:45:00,63.59,63.6,63.56,63.57,53207.0,52.2022,52.2104,52.1776,52.1858,53207.0
2015-10-26 13:50:00,63.58,63.59,63.54,63.56,61072.0,52.194,52.2022,52.1611,52.1776,61072.0
2015-10-26 13:55:00,63.56,63.56,63.53,63.54,38486.0,52.1776,52.1776,52.1529,52.1611,38486.0
2015-10-26 14:00:00,63.54,63.55,63.49,63.53,119080.0,52.1611,52.1693,52.1201,52.1529,119080.0
2015-10-26 14:05:00,63.54,63.59,63.54,63.54,48987.0,52.1611,52.2022,52.1611,52.1611,48987.0
2015-10-26 14:10:00,63.54,63.54,63.45,63.45,64222.0,52.1611,52.1611,52.0873,52.0873,64222.0
2015-10-26 14:15:00,63.45,63.46,63.41,63.42,104327.0,52.0873,52.0955,52.0544,52.0626,104327.0
2015-10-26 14:20:00,63.42,63.48,63.41,63.45,78121.0,52.0626,52.1119,52.0544,52.0873,78121.0
2015-10-26 14:25:00,63.45,63.46,63.38,63.4,63828.0,52.0873,52.0955,52.0298,52.0462,63828.0
2015-10-26 14:30:00,63.41,63.46,63.4,63.45,86389.0,52.0544,52.0955,52.0462,52.0873,86389.0
2015-10-26 14:35:00,63.45,63.46,63.41,63.44,60413.0,52.0873,52.0955,52.0544,52.079,60413.0
2015-10-26 14:40:00,63.43,63.46,63.42,63.44,94754.0,52.0708,52.0955,52.0626,52.079,94754.0
2015-10-26 14:45:00,63.45,63.54,63.44,63.53,110522.0,52.0873,52.1611,52.079,52.1529,110522.0
2015-10-26 14:50:00,63.53,63.57,63.46,63.49,71541.0,52.1529,52.1858,52.0955,52.1201,71541.0
2015-10-26 14:55:00,63.49,63.54,63.47,63.52,46025.0,52.1201,52.1611,52.1037,52.1447,46025.0
2015-10-26 15:00:00,63.52,63.53,63.48,63.51,58890.0,52.1447,52.1529,52.1119,52.1365,58890.0
2015-10-26 15:05:00,63.5,63.52,63.46,63.51,141652.0,52.1283,52.1447,52.0955,52.1365,141652.0
2015-10-26 15:10:00,63.52,63.52,63.44,63.45,83768.0,52.1447,52.1447,52.079,52.0873,83768.0
2015-10-26 15:15:00,63.45,63.5,63.44,63.5,191713.0,52.0873,52.1283,52.079,52.1283,191713.0
2015-10-26 15:20:00,63.5,63.53,63.49,63.51,238515.0,52.1283,52.1529,52.1201,52.1365,238515.0
2015-10-26 15:25:00,63.5,63.53,63.49,63.51,216011.0,52.1283,52.1529,52.1201,52.1365,216011.0
2015-10-26 15:30:00,63.52,63.55,63.52,63.52,86643.0,52.1447,52.1693,52.1447,52.1447,86643.0
2015-10-26 15:35:00,63.52,63.53,63.48,63.5,160211.0,52.1447,52.1529,52.1119,52.1283,160211.0
2015-10-26 15:40:00,63.48,63.49,63.44,63.47,87811.0,52.1119,52.1201,52.079,52.1037,87811.0
2015-10-26 15:45:00,63.48,63.52,63.45,63.49,203654.0,52.1119,52.1447,52.0873,52.1201,203654.0
2015-10-26 15:50:00,63.5,63.5,63.45,63.45,119493.0,52.1283,52.1283,52.0873,52.0873,119493.0
2015-10-26 15:55:00,63.45,63.48,63.39,63.43,370590.0,52.0873,52.1119,52.038,52.0708,370590.0
2015-10-27 09:30:00,63.37,63.41,63.1,63.1,282072.0,52.0216,52.0544,51.7999,51.7999,282072.0
2015-10-27 09:35:00,63.1,63.18,63.03,63.13,224432.0,51.7999,51.8656,51.7425,51.8246,224432.0
2015-10-27 09:40:00,63.14,63.18,63.06,63.15,191751.0,51.8328,51.8656,51.7671,51.841,191751.0
2015-10-27 09:45:00,63.15,63.37,63.14,63.25,178359.0,51.841,52.0216,51.8328,51.9231,178359.0
2015-10-27 09:50:00,63.28,63.36,63.19,63.31,121892.0,51.9477,52.0134,51.8738,51.9723,121892.0
2015-10-27 09:55:00,63.3,63.31,63.05,63.06,154861.0,51.9641,51.9723,51.7589,51.7671,154861.0
2015-10-27 10:00:00,63.05,63.05,62.89,62.89,235277.0,51.7589,51.7589,51.6275,51.6275,235277.0
2015-10-27 10:05:00,62.89,62.89,62.65,62.78,199031.0,51.6275,51.6275,51.4305,51.5372,199031.0
2015-10-27 10:10:00,62.77,62.78,62.65,62.67,97883.0,51.529,51.5372,51.4305,51.4469,97883.0
2015-10-27 10:15:00,62.67,62.67,62.45,62.46,160458.0,51.4469,51.4469,51.2663,51.2745,160458.0
2015-10-27 10:20:00,62.46,62.49,62.25,62.39,182126.0,51.2745,51.2992,51.1022,51.2171,182126.0
2015-10-27 10:25:00,62.39,62.4,62.33,62.34,130630.0,51.2171,51.2253,51.1678,51.176,130630.0
2015-10-27 10:30:00,62.36,62.39,62.29,62.31,104603.0,51.1925,51.2171,51.135,51.1514,104603.0
2015-10-27 10:35:00,62.32,62.33,62.19,62.3,138440.0,51.1596,51.1678,51.0529,51.1432,138440.0
2015-10-27 10:40:00,62.3,62.55,62.27,62.52,133302.0,51.1432,51.3484,51.1186,51.3238,133302.0
2015-10-27 10:45:00,62.52,62.55,62.44,62.46,108975.0,51.3238,51.3484,51.2581,51.2745,108975.0
2015-10-27 10:50:00,62.46,62.57,62.45,62.47,57607.0,51.2745,51.3648,51.2663,51.2828,57607.0
2015-10-27 10:55:00,62.48,62.52,62.46,62.47,79548.0,51.291,51.3238,51.2745,51.2828,79548.0
2015-10-27 11:00:00,62.48,62.68,62.46,62.68,130871.0,51.291,51.4551,51.2745,51.4551,130871.0
2015-10-27 11:05:00,62.66,62.79,62.64,62.65,196422.0,51.4387,51.5454,51.4223,51.4305,196422.0
2015-10-27 11:10:00,62.66,62.68,62.58,62.58,65183.0,51.4387,51.4551,51.3731,51.3731,65183.0
2015-10-27 11:15:00,62.58,62.59,62.51,62.58,70816.0,51.3731,51.3813,51.3156,51.3731,70816.0
2015-10-27 11:20:00,62.58,62.6,62.51,62.51,54653.0,51.3731,51.3895,51.3156,51.3156,54653.0
2015-10-27 11:25:00,62.52,62.57,62.48,62.49,80050.0,51.3238,51.3648,51.291,51.2992,80050.0
2015-10-27 11:30:00,62.49,62.57,62.49,62.52,93064.0,51.2992,51.3648,51.2992,51.3238,93064.0
2015-10-27 11:35:00,62.53,62.53,62.44,62.46,109750.0,51.332,51.332,51.2581,51.2745,109750.0
2015-10-27 11:40:00,62.46,62.5,62.44,62.48,99746.0,51.2745,51.3074,51.2581,51.291,99746.0
2015-10-27 11:45:00,62.48,62.6,62.45,62.56,89032.0,51.291,51.3895,51.2663,51.3566,89032.0
2015-10-27 11:50:00,62.56,62.61,62.42,62.42,99437.0,51.3566,51.3977,51.2417,51.2417,99437.0
2015-10-27 11:55:00,62.43,62.49,62.41,62.42,74874.0,51.2499,51.2992,51.2335,51.2417,74874.0
2015-10-27 12:00:00,62.42,62.45,62.39,62.41,78065.0,51.2417,51.2663,51.2171,51.2335,78065.0
2015-10-27 12:05:00,62.41,62.48,62.38,62.45,65113.0,51.2335,51.291,51.2089,51.2663,65113.0
2015-10-27 12:10:00,62.45,62.48,62.39,62.41,49526.0,51.2663,51.291,51.2171,51.2335,49526.0
2015-10-27 12:15:00,62.42,62.43,62.37,62.4,51907.0,51.2417,51.2499,51.2007,51.2253,51907.0
2015-10-27 12:20:00,62.41,62.42,62.34,62.37,49954.0,51.2335,51.2417,51.176,51.2007,49954.0
2015-10-27 12:25:00,62.36,62.42,62.32,62.35,64885.0,51.1925,51.2417,51.1596,51.1842,64885.0
2015-10-27 12:30:00,62.35,62.36,62.25,62.28,66804.0,51.1842,51.1925,51.1022,51.1268,66804.0
2015-10-27 12:35:00,62.28,62.41,62.28,62.38,88602.0,51.1268,51.2335,51.1268,51.2089,88602.0
2015-10-27 12:40:00,62.37,62.49,62.34,62.49,71608.0,51.2007,51.2992,51.176,51.2992,71608.0
2015-10-27 12:45:00,62.49,62.6,62.48,62.58,56235.0,51.2992,51.3895,51.291,51.3731,56235.0
2015-10-27 12:50:00,62.57,62.59,62.53,62.57,45398.0,51.3648,51.3813,51.332,51.3648,45398.0
2015-10-27 12:55:00,62.56,62.56,62.46,62.52,54639.0,51.3566,51.3566,51.2745,51.3238,54639.0
2015-10-27 13:00:00,62.51,62.52,62.41,62.44,67909.0,51.3156,51.3238,51.2335,51.2581,67909.0
2015-10-27 13:05:00,62.44,62.52,62.39,62.51,40587.0,51.2581,51.3238,51.2171,51.3156,40587.0
2015-10-27 13:10:00,62.51,62.52,62.43,62.48,37526.0,51.3156,51.3238,51.2499,51.291,37526.0
2015-10-27 13:15:00,62.49,62.61,62.46,62.56,71338.0,51.2992,51.3977,51.2745,51.3566,71338.0
2015-10-27 13:20:00,62.56,62.56,62.51,62.52,29191.0,51.3566,51.3566,51.3156,51.3238,29191.0
2015-10-27 13:25:00,62.5,62.55,62.47,62.55,40815.0,51.3074,51.3484,51.2828,51.3484,40815.0
2015-10-27 13:30:00,62.55,62.64,62.53,62.63,57401.0,51.3484,51.4223,51.332,51.4141,57401.0
2015-10-27 13:35:00,62.63,62.66,62.6,62.6,29525.0,51.4141,51.4387,51.3895,51.3895,29525.0
2015-10-27 13:40:00,62.61,62.64,62.59,62.64,62318.0,51.3977,51.4223,51.3813,51.4223,62318.0
2015-10-27 13:45:00,62.64,62.68,62.57,62.63,49046.0,51.4223,51.4551,51.3648,51.4141,49046.0
2015-10-27 13:50:00,62.63,62.68,62.61,62.66,46362.0,51.4141,51.4551,51.3977,51.4387,46362.0
2015-10-27 13:55:00,62.66,62.71,62.59,62.63,69427.0,51.4387,51.4798,51.3813,51.4141,69427.0
2015-10-27 14:00:00,62.64,62.7,62.61,62.65,68593.0,51.4223,51.4716,51.3977,51.4305,68593.0
2015-10-27 14:05:00,62.65,62.7,62.63,62.67,42427.0,51.4305,51.4716,51.4141,51.4469,42427.0
2015-10-27 14:10:00,62.67,62.73,62.65,62.67,73779.0,51.4469,51.4962,51.4305,51.4469,73779.0
2015-10-27 14:15:00,62.67,62.74,62.67,62.7,56440.0,51.4469,51.5044,51.4469,51.4716,56440.0
2015-10-27 14:20:00,62.7,62.71,62.63,62.69,80873.0,51.4716,51.4798,51.4141,51.4634,80873.0
2015-10-27 14:25:00,62.7,62.71,62.65,62.67,61939.0,51.4716,51.4798,51.4305,51.4469,61939.0
2015-10-27 14:30:00,62.67,62.67,62.59,62.61,95361.0,51.4469,51.4469,51.3813,51.3977,95361.0
2015-10-27 14:35:00,62.61,62.72,62.59,62.68,64686.0,51.3977,51.488,51.3813,51.4551,64686.0
2015-10-27 14:40:00,62.68,62.68,62.57,62.58,114345.0,51.4551,51.4551,51.3648,51.3731,114345.0
2015-10-27 14:45:00,62.58,62.62,62.53,62.58,86441.0,51.3731,51.4059,51.332,51.3731,86441.0
2015-10-27 14:50:00,62.58,62.62,62.56,62.61,116062.0,51.3731,51.4059,51.3566,51.3977,116062.0
2015-10-27 14:55:00,62.62,62.66,62.52,62.54,89257.0,51.4059,51.4387,51.3238,51.3402,89257.0
2015-10-27 15:00:00,62.55,62.63,62.54,62.56,100155.0,51.3484,51.4141,51.3402,51.3566,100155.0
2015-10-27 15:05:00,62.55,62.66,62.55,62.65,87377.0,51.3484,51.4387,51.3484,51.4305,87377.0
2015-10-27 15:10:00,62.65,62.71,62.63,62.71,58404.0,51.4305,51.4798,51.4141,51.4798,58404.0
2015-10-27 15:15:00,62.72,62.76,62.69,62.73,55286.0,51.488,51.5208,51.4634,51.4962,55286.0
2015-10-27 15:20:00,62.73,62.85,62.7,62.8,92786.0,51.4962,51.5947,51.4716,51.5537,92786.0
2015-10-27 15:25:00,62.8,62.83,62.75,62.75,87282.0,51.5537,51.5783,51.5126,51.5126,87282.0
2015-10-27 15:30:00,62.75,62.8,62.72,62.79,139385.0,51.5126,51.5537,51.488,51.5454,139385.0
2015-10-27 15:35:00,62.79,62.82,62.69,62.71,141698.0,51.5454,51.5701,51.4634,51.4798,141698.0
2015-10-27 15:40:00,62.71,62.75,62.65,62.67,147266.0,51.4798,51.5126,51.4305,51.4469,147266.0
2015-10-27 15:45:00,62.67,62.67,62.59,62.65,181002.0,51.4469,51.4469,51.3813,51.4305,181002.0
2015-10-27 15:50:00,62.66,62.7,62.59,62.64,178097.0,51.4387,51.4716,51.3813,51.4223,178097.0
2015-10-27 15:55:00,62.64,62.7,62.63,62.69,422280.0,51.4223,51.4716,51.4141,51.4634,422280.0
2015-10-28 09:30:00,63.09,63.11,62.72,62.78,216424.0,51.7917,51.8081,51.488,51.5372,216424.0
2015-10-28 09:35:00,62.76,62.81,62.67,62.75,82177.0,51.5208,51.5619,51.4469,51.5126,82177.0
2015-10-28 09:40:00,62.76,62.95,62.7,62.92,142435.0,51.5208,51.6768,51.4716,51.6522,142435.0
2015-10-28 09:45:00,62.92,63.06,62.91,62.95,86617.0,51.6522,51.7671,51.644,51.6768,86617.0
2015-10-28 09:50:00,62.98,63.24,62.97,63.19,84925.0,51.7014,51.9149,51.6932,51.8738,84925.0
2015-10-28 09:55:00,63.19,63.24,63.09,63.12,102286.0,51.8738,51.9149,51.7917,51.8164,102286.0
2015-10-28 10:00:00,63.12,63.21,63.1,63.11,61280.0,51.8164,51.8902,51.7999,51.8081,61280.0
2015-10-28 10:05:00,63.12,63.14,62.91,62.93,129044.0,51.8164,51.8328,51.644,51.6604,129044.0
2015-10-28 10:10:00,62.93,63.03,62.92,62.95,42255.0,51.6604,51.7425,51.6522,51.6768,42255.0
2015-10-28 10:15:00,62.94,62.96,62.82,62.83,70369.0,51.6686,51.685,51.5701,51.5783,70369.0
2015-10-28 10:20:00,62.83,62.87,62.78,62.83,102467.0,51.5783,51.6111,51.5372,51.5783,102467.0
2015-10-28 10:25:00,62.84,62.92,62.78,62.89,75489.0,51.5865,51.6522,51.5372,51.6275,75489.0
2015-10-28 10:30:00,62.89,62.99,62.89,62.95,69662.0,51.6275,51.7096,51.6275,51.6768,69662.0
2015-10-28 10:35:00,62.94,62.99,62.92,62.98,66736.0,51.6686,51.7096,51.6522,51.7014,66736.0
2015-10-28 10:40:00,62.98,63.03,62.94,62.96,125606.0,51.7014,51.7425,51.6686,51.685,125606.0
2015-10-28 10:45:00,62.96,63.01,62.95,62.97,65613.0,51.685,51.726,51.6768,51.6932,65613.0
2015-10-28 10:50:00,62.98,63.01,62.96,62.99,83005.0,51.7014,51.726,51.685,51.7096,83005.0
2015-10-28 10:55:00,63.0,63.12,62.95,63.1,65023.0,51.7178,51.8164,51.6768,51.7999,65023.0
2015-10-28 11:00:00,63.09,63.17,63.09,63.16,54134.0,51.7917,51.8574,51.7917,51.8492,54134.0
2015-10-28 11:05:00,63.16,63.19,63.11,63.16,79490.0,51.8492,51.8738,51.8081,51.8492,79490.0
2015-10-28 11:10:00,63.16,63.2,63.15,63.18,63638.0,51.8492,51.882,51.841,51.8656,63638.0
2015-10-28 11:15:00,63.17,63.21,63.17,63.2,49408.0,51.8574,51.8902,51.8574,51.882,49408.0
2015-10-28 11:20:00,63.2,63.2,63.06,63.08,54895.0,51.882,51.882,51.7671,51.7835,54895.0
2015-10-28 11:25:00,63.09,63.16,63.08,63.15,33659.0,51.7917,51.8492,51.7835,51.841,33659.0
2015-10-28 11:30:00,63.15,63.16,63.06,63.06,36805.0,51.841,51.8492,51.7671,51.7671,36805.0
2015-10-28 11:35:00,63.06,63.13,63.06,63.1,29468.0,51.7671,51.8246,51.7671,51.7999,29468.0
2015-10-28 11:40:00,63.09,63.13,63.08,63.12,70366.0,51.7917,51.8246,51.7835,51.8164,70366.0
2015-10-28 11:45:00,63.12,63.13,63.07,63.07,52601.0,51.8164,51.8246,51.7753,51.7753,52601.0
2015-10-28 11:50:00,63.08,63.13,63.05,63.09,48254.0,51.7835,51.8246,51.7589,51.7917,48254.0
2015-10-28 11:55:00,63.09,63.18,63.08,63.18,60519.0,51.7917,51.8656,51.7835,51.8656,60519.0
2015-10-28 12:00:00,63.18,63.2,63.15,63.16,43668.0,51.8656,51.882,51.841,51.8492,43668.0
2015-10-28 12:05:00,63.17,63.21,63.15,63.16,46892.0,51.8574,51.8902,51.841,51.8492,46892.0
2015-10-28 12:10:00,63.17,63.21,63.15,63.2,49020.0,51.8574,51.8902,51.841,51.882,49020.0
2015-10-28 12:15:00,63.2,63.21,63.14,63.18,34596.0,51.882,51.8902,51.8328,51.8656,34596.0
2015-10-28 12:20:00,63.18,63.2,63.15,63.16,41950.0,51.8656,51.882,51.841,51.8492,41950.0
2015-10-28 12:25:00,63.16,63.2,63.15,63.15,43392.0,51.8492,51.882,51.841,51.841,43392.0
2015-10-28 12:30:00,63.15,63.18,63.13,63.14,34770.0,51.841,51.8656,51.8246,51.8328,34770.0
2015-10-28 12:35:00,63.13,63.15,63.09,63.12,28020.0,51.8246,51.841,51.7917,51.8164,28020.0
2015-10-28 12:40:00,63.12,63.14,63.11,63.11,26223.0,51.8164,51.8328,51.8081,51.8081,26223.0
2015-10-28 12:45:00,63.11,63.16,63.11,63.15,43986.0,51.8081,51.8492,51.8081,51.841,43986.0
2015-10-28 12:50:00,63.15,63.19,63.14,63.16,1815748.0,51.841,51.8738,51.8328,51.8492,1815748.0
2015-10-28 12:55:00,63.16,63.19,63.12,63.13,54299.0,51.8492,51.8738,51.8164,51.8246,54299.0
2015-10-28 13:00:00,63.13,63.17,63.1,63.1,51265.0,51.8246,51.8574,51.7999,51.7999,51265.0
2015-10-28 13:05:00,63.1,63.12,63.01,63.04,44378.0,51.7999,51.8164,51.726,51.7507,44378.0
2015-10-28 13:10:00,63.05,63.14,63.03,63.11,34090.0,51.7589,51.8328,51.7425,51.8081,34090.0
2015-10-28 13:15:00,63.11,63.15,63.1,63.15,30369.0,51.8081,51.841,51.7999,51.841,30369.0
2015-10-28 13:20:00,63.15,63.18,63.14,63.16,44757.0,51.841,51.8656,51.8328,51.8492,44757.0
2015-10-28 13:25:00,63.16,63.17,63.13,63.14,38336.0,51.8492,51.8574,51.8246,51.8328,38336.0
2015-10-28 13:30:00,63.14,63.17,63.13,63.14,31547.0,51.8328,51.8574,51.8246,51.8328,31547.0
2015-10-28 13:35:00,63.15,63.21,63.12,63.19,68941.0,51.841,51.8902,51.8164,51.8738,68941.0
2015-10-28 13:40:00,63.2,63.2,63.13,63.16,38500.0,51.882,51.882,51.8246,51.8492,38500.0
2015-10-28 13:45:00,63.17,63.23,63.16,63.17,89747.0,51.8574,51.9067,51.8492,51.8574,89747.0
2015-10-28 13:50:00,63.18,63.21,63.17,63.19,54484.0,51.8656,51.8902,51.8574,51.8738,54484.0
2015-10-28 13:55:00,63.18,63.25,63.18,63.23,87198.0,51.8656,51.9231,51.8656,51.9067,87198.0
2015-10-28 14:00:00,63.2,63.21,62.66,62.81,184470.0,51.882,51.8902,51.4387,51.5619,184470.0
2015-10-28 14:05:00,62.8,62.86,62.66,62.85,92682.0,51.5537,51.6029,51.4387,51.5947,92682.0
2015-10-28 14:10:00,62.84,62.86,62.58,62.7,131093.0,51.5865,51.6029,51.3731,51.4716,131093.0
2015-10-28 14:15:00,62.69,62.71,62.51,62.53,102422.0,51.4634,51.4798,51.3156,51.332,102422.0
2015-10-28 14:20:00,62.53,62.7,62.48,62.67,124444.0,51.332,51.4716,51.291,51.4469,124444.0
2015-10-28 14:25:00,62.69,62.78,62.61,62.67,71454.0,51.4634,51.5372,51.3977,51.4469,71454.0
2015-10-28 14:30:00,62.68,62.68,62.42,62.5,95932.0,51.4551,51.4551,51.2417,51.3074,95932.0
2015-10-28 14:35:00,62.5,62.67,62.46,62.61,87284.0,51.3074,51.4469,51.2745,51.3977,87284.0
2015-10-28 14:40:00,62.62,62.68,62.51,62.52,111218.0,51.4059,51.4551,51.3156,51.3238,111218.0
2015-10-28 14:45:00,62.52,62.63,62.51,62.52,106304.0,51.3238,51.4141,51.3156,51.3238,106304.0
2015-10-28 14:50:00,62.53,62.77,62.5,62.72,90262.0,51.332,51.529,51.3074,51.488,90262.0
2015-10-28 14:55:00,62.71,62.77,62.64,62.77,68744.0,51.4798,51.529,51.4223,51.529,68744.0
2015-10-28 15:00:00,62.77,62.91,62.7,62.9,101164.0,51.529,51.644,51.4716,51.6357,101164.0
2015-10-28 15:05:00,62.9,62.98,62.89,62.9,113181.0,51.6357,51.7014,51.6275,51.6357,113181.0
2015-10-28 15:10:00,62.89,62.91,62.85,62.87,97305.0,51.6275,51.644,51.5947,51.6111,97305.0
2015-10-28 15:15:00,62.87,62.91,62.82,62.9,103271.0,51.6111,51.644,51.5701,51.6357,103271.0
2015-10-28 15:20:00,62.89,62.92,62.85,62.89,126849.0,51.6275,51.6522,51.5947,51.6275,126849.0
2015-10-28 15:25:00,62.89,63.01,62.87,62.93,103674.0,51.6275,51.726,51.6111,51.6604,103674.0
2015-10-28 15:30:00,62.94,63.05,62.93,63.0,148348.0,51.6686,51.7589,51.6604,51.7178,148348.0
2015-10-28 15:35:00,63.0,63.2,63.0,63.19,119684.0,51.7178,51.882,51.7178,51.8738,119684.0
2015-10-28 15:40:00,63.2,63.35,63.17,63.32,136440.0,51.882,52.0052,51.8574,51.9805,136440.0
2015-10-28 15:45:00,63.33,63.39,63.22,63.23,243849.0,51.9887,52.038,51.8984,51.9067,243849.0
2015-10-28 15:50:00,63.24,63.48,63.24,63.47,279595.0,51.9149,52.1119,51.9149,52.1037,279595.0
2015-10-28 15:55:00,63.46,63.52,63.41,63.51,451273.0,52.0955,52.1447,52.0544,52.1365,451273.0
2015-10-29 09:30:00,63.42,63.5,63.01,63.23,316720.0,52.0626,52.1283,51.726,51.9067,316720.0
2015-10-29 09:35:00,63.24,63.32,63.12,63.14,113274.0,51.9149,51.9805,51.8164,51.8328,113274.0
2015-10-29 09:40:00,63.15,63.2,63.02,63.03,125792.0,51.841,51.882,51.7343,51.7425,125792.0
2015-10-29 09:45:00,63.04,63.13,62.91,63.04,140606.0,51.7507,51.8246,51.644,51.7507,140606.0
2015-10-29 09:50:00,63.02,63.05,62.87,62.9,77497.0,51.7343,51.7589,51.6111,51.6357,77497.0
2015-10-29 09:55:00,62.9,62.9,62.82,62.87,88230.0,51.6357,51.6357,51.5701,51.6111,88230.0
2015-10-29 10:00:00,62.87,62.93,62.82,62.89,115045.0,51.6111,51.6604,51.5701,51.6275,115045.0
2015-10-29 10:05:00,62.89,62.97,62.84,62.96,116012.0,51.6275,51.6932,51.5865,51.685,116012.0
2015-10-29 10:10:00,62.97,63.01,62.9,62.92,106685.0,51.6932,51.726,51.6357,51.6522,106685.0
2015-10-29 10:15:00,62.92,62.97,62.88,62.88,77950.0,51.6522,51.6932,51.6193,51.6193,77950.0
2015-10-29 10:20:00,62.89,62.9,62.75,62.8,90501.0,51.6275,51.6357,51.5126,51.5537,90501.0
2015-10-29 10:25:00,62.8,62.85,62.68,62.71,104635.0,51.5537,51.5947,51.4551,51.4798,104635.0
2015-10-29 10:30:00,62.72,62.85,62.69,62.83,79283.0,51.488,51.5947,51.4634,51.5783,79283.0
2015-10-29 10:35:00,62.84,62.93,62.75,62.76,75244.0,51.5865,51.6604,51.5126,51.5208,75244.0
2015-10-29 10:40:00,62.76,62.77,62.61,62.7,146926.0,51.5208,51.529,51.3977,51.4716,146926.0
2015-10-29 10:45:00,62.7,62.7,62.56,62.57,89543.0,51.4716,51.4716,51.3566,51.3648,89543.0
2015-10-29 10:50:00,62.57,62.63,62.51,62.63,124264.0,51.3648,51.4141,51.3156,51.4141,124264.0
2015-10-29 10:55:00,62.63,62.66,62.46,62.47,131825.0,51.4141,51.4387,51.2745,51.2828,131825.0
2015-10-29 11:00:00,62.48,62.6,62.38,62.6,95970.0,51.291,51.3895,51.2089,51.3895,95970.0
2015-10-29 11:05:00,62.6,62.63,62.56,62.6,109067.0,51.3895,51.4141,51.3566,51.3895,109067.0
2015-10-29 11:10:00,62.6,62.6,62.34,62.35,151568.0,51.3895,51.3895,51.176,51.1842,151568.0
2015-10-29 11:15:00,62.34,62.5,62.34,62.43,145810.0,51.176,51.3074,51.176,51.2499,145810.0
2015-10-29 11:20:00,62.45,62.5,62.42,62.48,46077.0,51.2663,51.3074,51.2417,51.291,46077.0
2015-10-29 11:25:00,62.5,62.5,62.41,62.47,86689.0,51.3074,51.3074,51.2335,51.2828,86689.0
2015-10-29 11:30:00,62.47,62.51,62.46,62.48,72624.0,51.2828,51.3156,51.2745,51.291,72624.0
2015-10-29 11:35:00,62.49,62.49,62.45,62.48,67720.0,51.2992,51.2992,51.2663,51.291,67720.0
2015-10-29 11:40:00,62.48,62.55,62.45,62.52,72085.0,51.291,51.3484,51.2663,51.3238,72085.0
2015-10-29 11:45:00,62.52,62.7,62.51,62.59,106163.0,51.3238,51.4716,51.3156,51.3813,106163.0
2015-10-29 11:50:00,62.58,62.61,62.54,62.59,64479.0,51.3731,51.3977,51.3402,51.3813,64479.0
2015-10-29 11:55:00,62.6,62.67,62.57,62.64,55210.0,51.3895,51.4469,51.3648,51.4223,55210.0
2015-10-29 12:00:00,62.64,62.65,62.58,62.59,54778.0,51.4223,51.4305,51.3731,51.3813,54778.0
2015-10-29 12:05:00,62.59,62.6,62.53,62.6,75269.0,51.3813,51.3895,51.332,51.3895,75269.0
2015-10-29 12:10:00,62.59,62.63,62.5,62.51,96395.0,51.3813,51.4141,51.3074,51.3156,96395.0
2015-10-29 12:15:00,62.52,62.52,62.4,62.4,113018.0,51.3238,51.3238,51.2253,51.2253,113018.0
2015-10-29 12:20:00,62.4,62.41,62.26,62.27,146963.0,51.2253,51.2335,51.1104,51.1186,146963.0
2015-10-29 12:25:00,62.28,62.42,62.27,62.38,127667.0,51.1268,51.2417,51.1186,51.2089,127667.0
2015-10-29 12:30:00,62.38,62.42,62.31,62.32,110003.0,51.2089,51.2417,51.1514,51.1596,110003.0
2015-10-29 12:35:00,62.32,62.35,61.71,61.93,574741.0,51.1596,51.1842,50.6589,50.8395,574741.0
2015-10-29 12:40:00,61.94,62.08,61.76,62.06,315799.0,50.8477,50.9626,50.6999,50.9462,315799.0
2015-10-29 12:45:00,62.05,62.11,61.99,62.06,177163.0,50.938,50.9872,50.8887,50.9462,177163.0
2015-10-29 12:50:00,62.07,62.21,62.01,62.21,141996.0,50.9544,51.0693,50.9051,51.0693,141996.0
2015-10-29 12:55:00,62.21,62.43,62.18,62.4,278532.0,51.0693,51.2499,51.0447,51.2253,278532.0
2015-10-29 13:00:00,62.4,62.57,62.37,62.41,209427.0,51.2253,51.3648,51.2007,51.2335,209427.0
2015-10-29 13:05:00,62.41,62.47,62.22,62.25,191225.0,51.2335,51.2828,51.0775,51.1022,191225.0
2015-10-29 13:10:00,62.24,62.4,62.23,62.38,99496.0,51.0939,51.2253,51.0857,51.2089,99496.0
2015-10-29 13:15:00,62.38,62.53,62.38,62.42,157031.0,51.2089,51.332,51.2089,51.2417,157031.0
2015-10-29 13:20:00,62.43,62.5,62.42,62.5,119674.0,51.2499,51.3074,51.2417,51.3074,119674.0
2015-10-29 13:25:00,62.5,62.54,62.46,62.48,103457.0,51.3074,51.3402,51.2745,51.291,103457.0
2015-10-29 13:30:00,62.49,62.51,62.45,62.45,118339.0,51.2992,51.3156,51.2663,51.2663,118339.0
2015-10-29 13:35:00,62.46,62.46,62.31,62.32,112891.0,51.2745,51.2745,51.1514,51.1596,112891.0
2015-10-29 13:40:00,62.32,62.42,62.3,62.38,94175.0,51.1596,51.2417,51.1432,51.2089,94175.0
2015-10-29 13:45:00,62.38,62.43,62.32,62.32,73068.0,51.2089,51.2499,51.1596,51.1596,73068.0
2015-10-29 13:50:00,62.31,62.37,62.28,62.33,108799.0,51.1514,51.2007,51.1268,51.1678,108799.0
2015-10-29 13:55:00,62.33,62.34,62.27,62.31,81779.0,51.1678,51.176,51.1186,51.1514,81779.0
2015-10-29 14:00:00,62.31,62.32,62.22,62.29,119719.0,51.1514,51.1596,51.0775,51.135,119719.0
2015-10-29 14:05:00,62.29,62.31,62.21,62.21,92021.0,51.135,51.1514,51.0693,51.0693,92021.0
2015-10-29 14:10:00,62.21,62.28,62.17,62.27,126989.0,51.0693,51.1268,51.0365,51.1186,126989.0
2015-10-29 14:15:00,62.28,62.39,62.27,62.36,90743.0,51.1268,51.2171,51.1186,51.1925,90743.0
2015-10-29 14:20:00,62.36,62.47,62.35,62.46,144100.0,51.1925,51.2828,51.1842,51.2745,144100.0
2015-10-29 14:25:00,62.46,62.47,62.41,62.41,92608.0,51.2745,51.2828,51.2335,51.2335,92608.0
2015-10-29 14:30:00,62.42,62.42,62.22,62.22,101174.0,51.2417,51.2417,51.0775,51.0775,101174.0
2015-10-29 14:35:00,62.23,62.23,62.05,62.09,176067.0,51.0857,51.0857,50.938,50.9708,176067.0
2015-10-29 14:40:00,62.09,62.11,62.06,62.09,114508.0,50.9708,50.9872,50.9462,50.9708,114508.0
2015-10-29 14:45:00,62.09,62.15,62.07,62.14,97850.0,50.9708,51.0201,50.9544,51.0119,97850.0
2015-10-29 14:50:00,62.14,62.3,62.13,62.21,95826.0,51.0119,51.1432,51.0036,51.0693,95826.0
2015-10-29 14:55:00,62.21,62.22,62.06,62.15,215559.0,51.0693,51.0775,50.9462,51.0201,215559.0
2015-10-29 15:00:00,62.15,62.27,62.14,62.24,169835.0,51.0201,51.1186,51.0119,51.0939,169835.0
2015-10-29 15:05:00,62.25,62.32,62.17,62.32,143425.0,51.1022,51.1596,51.0365,51.1596,143425.0
2015-10-29 15:10:00,62.31,62.37,62.3,62.34,205582.0,51.1514,51.2007,51.1432,51.176,205582.0
2015-10-29 15:15:00,62.33,62.39,62.29,62.35,190974.0,51.1678,51.2171,51.135,51.1842,190974.0
2015-10-29 15:20:00,62.35,62.48,62.34,62.44,173155.0,51.1842,51.291,51.176,51.2581,173155.0
2015-10-29 15:25:00,62.44,62.55,62.38,62.51,226740.0,51.2581,51.3484,51.2089,51.3156,226740.0
2015-10-29 15:30:00,62.51,62.66,62.5,62.64,186401.0,51.3156,51.4387,51.3074,51.4223,186401.0
2015-10-29 15:35:00,62.64,62.78,62.63,62.7,242341.0,51.4223,51.5372,51.4141,51.4716,242341.0
2015-10-29 15:40:00,62.7,62.71,62.62,62.65,271891.0,51.4716,51.4798,51.4059,51.4305,271891.0
2015-10-29 15:45:00,62.66,62.66,62.55,62.58,252265.0,51.4387,51.4387,51.3484,51.3731,252265.0
2015-10-29 15:50:00,62.57,62.58,62.44,62.45,419416.0,51.3648,51.3731,51.2581,51.2663,419416.0
2015-10-29 15:55:00,62.46,62.56,62.27,62.51,699933.0,51.2745,51.3566,51.1186,51.3156,699933.0
2015-10-30 09:30:00,63.72,64.0,63.5,63.69,1690733.0,52.3089,52.5388,52.1283,52.2843,1690733.0
2015-10-30 09:35:00,63.69,63.71,63.16,63.46,737604.0,52.2843,52.3007,51.8492,52.0955,737604.0
2015-10-30 09:40:00,63.47,63.48,62.59,63.02,801449.0,52.1037,52.1119,51.3813,51.7343,801449.0
2015-10-30 09:45:00,63.01,63.15,62.8,62.96,444057.0,51.726,51.841,51.5537,51.685,444057.0
2015-10-30 09:50:00,62.99,63.29,62.92,63.17,376824.0,51.7096,51.9559,51.6522,51.8574,376824.0
2015-10-30 09:55:00,63.18,63.59,63.15,63.31,532242.0,51.8656,52.2022,51.841,51.9723,532242.0
2015-10-30 10:00:00,63.31,63.37,62.99,63.06,323894.0,51.9723,52.0216,51.7096,51.7671,323894.0
2015-10-30 10:05:00,63.05,63.36,62.99,63.21,271913.0,51.7589,52.0134,51.7096,51.8902,271913.0
2015-10-30 10:10:00,63.22,63.26,62.83,62.96,273660.0,51.8984,51.9313,51.5783,51.685,273660.0
2015-10-30 10:15:00,62.96,63.14,62.87,63.09,183338.0,51.685,51.8328,51.6111,51.7917,183338.0
2015-10-30 10:20:00,63.08,63.29,63.08,63.25,125804.0,51.7835,51.9559,51.7835,51.9231,125804.0
2015-10-30 10:25:00,63.26,63.32,62.89,62.94,281672.0,51.9313,51.9805,51.6275,51.6686,281672.0
2015-10-30 10:30:00,62.93,63.08,62.92,62.93,138033.0,51.6604,51.7835,51.6522,51.6604,138033.0
2015-10-30 10:35:00,62.93,62.93,62.67,62.72,205183.0,51.6604,51.6604,51.4469,51.488,205183.0
2015-10-30 10:40:00,62.71,62.76,62.54,62.62,260565.0,51.4798,51.5208,51.3402,51.4059,260565.0
2015-10-30 10:45:00,62.61,62.62,62.31,62.36,365633.0,51.3977,51.4059,51.1514,51.1925,365633.0
2015-10-30 10:50:00,62.36,62.7,62.35,62.66,251660.0,51.1925,51.4716,51.1842,51.4387,251660.0
2015-10-30 10:55:00,62.67,62.67,62.46,62.61,293480.0,51.4469,51.4469,51.2745,51.3977,293480.0
2015-10-30 11:00:00,62.6,62.65,62.5,62.52,107916.0,51.3895,51.4305,51.3074,51.3238,107916.0
2015-10-30 11:05:00,62.52,62.63,62.51,62.62,96243.0,51.3238,51.4141,51.3156,51.4059,96243.0
2015-10-30 11:10:00,62.61,62.62,62.5,62.5,89005.0,51.3977,51.4059,51.3074,51.3074,89005.0
2015-10-30 11:15:00,62.51,62.53,62.42,62.44,121577.0,51.3156,51.332,51.2417,51.2581,121577.0
2015-10-30 11:20:00,62.43,62.45,62.26,62.31,177103.0,51.2499,51.2663,51.1104,51.1514,177103.0
2015-10-30 11:25:00,62.3,62.57,62.3,62.49,137575.0,51.1432,51.3648,51.1432,51.2992,137575.0
2015-10-30 11:30:00,62.49,62.62,62.49,62.53,110255.0,51.2992,51.4059,51.2992,51.332,110255.0
2015-10-30 11:35:00,62.52,62.71,62.5,62.62,185893.0,51.3238,51.4798,51.3074,51.4059,185893.0
2015-10-30 11:40:00,62.62,62.67,62.59,62.59,96289.0,51.4059,51.4469,51.3813,51.3813,96289.0
2015-10-30 11:45:00,62.59,62.64,62.58,62.59,101505.0,51.3813,51.4223,51.3731,51.3813,101505.0
2015-10-30 11:50:00,62.59,62.65,62.57,62.64,112116.0,51.3813,51.4305,51.3648,51.4223,112116.0
2015-10-30 11:55:00,62.64,62.7,62.63,62.68,141523.0,51.4223,51.4716,51.4141,51.4551,141523.0
2015-10-30 12:00:00,62.69,62.87,62.67,62.8,189720.0,51.4634,51.6111,51.4469,51.5537,189720.0
2015-10-30 12:05:00,62.81,62.81,62.66,62.7,93253.0,51.5619,51.5619,51.4387,51.4716,93253.0
2015-10-30 12:10:00,62.7,62.78,62.67,62.77,113147.0,51.4716,51.5372,51.4469,51.529,113147.0
2015-10-30 12:15:00,62.78,62.85,62.67,62.85,122160.0,51.5372,51.5947,51.4469,51.5947,122160.0
2015-10-30 12:20:00,62.84,62.98,62.83,62.96,136986.0,51.5865,51.7014,51.5783,51.685,136986.0
2015-10-30 12:25:00,62.95,62.96,62.76,62.83,86268.0,51.6768,51.685,51.5208,51.5783,86268.0
2015-10-30 12:30:00,62.83,62.94,62.81,62.92,47247.0,51.5783,51.6686,51.5619,51.6522,47247.0
2015-10-30 12:35:00,62.93,63.01,62.89,62.94,140945.0,51.6604,51.726,51.6275,51.6686,140945.0
2015-10-30 12:40:00,62.93,62.94,62.77,62.81,105941.0,51.6604,51.6686,51.529,51.5619,105941.0
2015-10-30 12:45:00,62.82,62.83,62.79,62.8,42449.0,51.5701,51.5783,51.5454,51.5537,42449.0
2015-10-30 12:50:00,62.8,62.97,62.78,62.92,73860.0,51.5537,51.6932,51.5372,51.6522,73860.0
2015-10-30 12:55:00,62.93,63.0,62.91,62.94,77373.0,51.6604,51.7178,51.644,51.6686,77373.0
2015-10-30 13:00:00,62.96,63.0,62.89,62.99,59060.0,51.685,51.7178,51.6275,51.7096,59060.0
2015-10-30 13:05:00,63.0,63.12,62.96,63.07,134368.0,51.7178,51.8164,51.685,51.7753,134368.0
2015-10-30 13:10:00,63.07,63.14,63.04,63.13,57926.0,51.7753,51.8328,51.7507,51.8246,57926.0
2015-10-30 13:15:00,63.13,63.14,63.06,63.09,50841.0,51.8246,51.8328,51.7671,51.7917,50841.0
2015-10-30 13:20:00,63.09,63.11,62.98,63.02,72892.0,51.7917,51.8081,51.7014,51.7343,72892.0
2015-10-30 13:25:00,63.01,63.1,63.01,63.1,58493.0,51.726,51.7999,51.726,51.7999,58493.0
2015-10-30 13:30:00,63.09,63.1,62.99,63.0,70695.0,51.7917,51.7999,51.7096,51.7178,70695.0
2015-10-30 13:35:00,63.0,63.07,62.99,63.06,49143.0,51.7178,51.7753,51.7096,51.7671,49143.0
2015-10-30 13:40:00,63.06,63.11,63.05,63.08,79532.0,51.7671,51.8081,51.7589,51.7835,79532.0
2015-10-30 13:45:00,63.08,63.14,63.07,63.14,84221.0,51.7835,51.8328,51.7753,51.8328,84221.0
2015-10-30 13:50:00,63.14,63.25,63.13,63.22,114899.0,51.8328,51.9231,51.8246,51.8984,114899.0
2015-10-30 13:55:00,63.22,63.24,63.15,63.23,74874.0,51.8984,51.9149,51.841,51.9067,74874.0
2015-10-30 14:00:00,63.22,63.22,63.07,63.07,67553.0,51.8984,51.8984,51.7753,51.7753,67553.0
2015-10-30 14:05:00,63.06,63.07,62.85,62.88,113661.0,51.7671,51.7753,51.5947,51.6193,113661.0
2015-10-30 14:10:00,62.87,62.97,62.86,62.94,69150.0,51.6111,51.6932,51.6029,51.6686,69150.0
2015-10-30 14:15:00,62.93,62.98,62.91,62.97,57660.0,51.6604,51.7014,51.644,51.6932,57660.0
2015-10-30 14:20:00,62.96,62.96,62.89,62.92,52945.0,51.685,51.685,51.6275,51.6522,52945.0
2015-10-30 14:25:00,62.92,62.93,62.84,62.87,93299.0,51.6522,51.6604,51.5865,51.6111,93299.0
2015-10-30 14:30:00,62.86,62.9,62.83,62.9,97360.0,51.6029,51.6357,51.5783,51.6357,97360.0
2015-10-30 14:35:00,62.89,62.9,62.82,62.83,52285.0,51.6275,51.6357,51.5701,51.5783,52285.0
2015-10-30 14:40:00,62.82,62.86,62.75,62.77,149301.0,51.5701,51.6029,51.5126,51.529,149301.0
2015-10-30 14:45:00,62.77,62.81,62.68,62.81,107340.0,51.529,51.5619,51.4551,51.5619,107340.0
2015-10-30 14:50:00,62.8,62.87,62.78,62.87,76184.0,51.5537,51.6111,51.5372,51.6111,76184.0
2015-10-30 14:55:00,62.86,62.88,62.82,62.84,79290.0,51.6029,51.6193,51.5701,51.5865,79290.0
2015-10-30 15:00:00,62.84,62.85,62.77,62.78,75145.0,51.5865,51.5947,51.529,51.5372,75145.0
2015-10-30 15:05:00,62.78,62.88,62.77,62.84,102953.0,51.5372,51.6193,51.529,51.5865,102953.0
2015-10-30 15:10:00,62.84,62.86,62.79,62.8,108066.0,51.5865,51.6029,51.5454,51.5537,108066.0
2015-10-30 15:15:00,62.8,62.83,62.76,62.76,92244.0,51.5537,51.5783,51.5208,51.5208,92244.0
2015-10-30 15:20:00,62.77,62.79,62.7,62.72,127455.0,51.529,51.5454,51.4716,51.488,127455.0
2015-10-30 15:25:00,62.71,62.73,62.64,62.67,111118.0,51.4798,51.4962,51.4223,51.4469,111118.0
2015-10-30 15:30:00,62.67,62.75,62.65,62.73,147254.0,51.4469,51.5126,51.4305,51.4962,147254.0
2015-10-30 15:35:00,62.73,62.78,62.7,62.78,121992.0,51.4962,51.5372,51.4716,51.5372,121992.0
2015-10-30 15:40:00,62.78,62.78,62.68,62.69,155319.0,51.5372,51.5372,51.4551,51.4634,155319.0
2015-10-30 15:45:00,62.69,62.79,62.68,62.74,226995.0,51.4634,51.5454,51.4551,51.5044,226995.0
2015-10-30 15:50:00,62.74,62.74,62.65,62.71,280529.0,51.5044,51.5044,51.4305,51.4798,280529.0
2015-10-30 15:55:00,62.71,62.76,62.56,62.58,564193.0,51.4798,51.5208,51.3566,51.3731,564193.0
2015-11-02 09:30:00,63.01,63.1,62.63,62.64,302194.0,51.726,51.7999,51.4141,51.4223,302194.0
2015-11-02 09:35:00,62.64,62.84,62.63,62.7,116529.0,51.4223,51.5865,51.4141,51.4716,116529.0
2015-11-02 09:40:00,62.7,62.78,62.56,62.57,145101.0,51.4716,51.5372,51.3566,51.3648,145101.0
2015-11-02 09:45:00,62.58,62.79,62.57,62.66,100337.0,51.3731,51.5454,51.3648,51.4387,100337.0
2015-11-02 09:50:00,62.67,62.79,62.52,62.58,133100.0,51.4469,51.5454,51.3238,51.3731,133100.0
2015-11-02 09:55:00,62.58,62.68,62.55,62.64,64575.0,51.3731,51.4551,51.3484,51.4223,64575.0
2015-11-02 10:00:00,62.64,62.7,62.59,62.63,99584.0,51.4223,51.4716,51.3813,51.4141,99584.0
2015-11-02 10:05:00,62.64,62.7,62.58,62.63,104464.0,51.4223,51.4716,51.3731,51.4141,104464.0
2015-11-02 10:10:00,62.64,62.65,62.53,62.6,113434.0,51.4223,51.4305,51.332,51.3895,113434.0
2015-11-02 10:15:00,62.61,62.65,62.45,62.47,127092.0,51.3977,51.4305,51.2663,51.2828,127092.0
2015-11-02 10:20:00,62.45,62.57,62.43,62.55,111354.0,51.2663,51.3648,51.2499,51.3484,111354.0
2015-11-02 10:25:00,62.55,62.59,62.46,62.46,103264.0,51.3484,51.3813,51.2745,51.2745,103264.0
2015-11-02 10:30:00,62.46,62.47,62.23,62.26,120732.0,51.2745,51.2828,51.0857,51.1104,120732.0
2015-11-02 10:35:00,62.26,62.26,62.12,62.22,103376.0,51.1104,51.1104,50.9954,51.0775,103376.0
2015-11-02 10:40:00,62.22,62.33,62.19,62.33,92624.0,51.0775,51.1678,51.0529,51.1678,92624.0
2015-11-02 10:45:00,62.33,62.39,62.28,62.37,80277.0,51.1678,51.2171,51.1268,51.2007,80277.0
2015-11-02 10:50:00,62.37,62.43,62.33,62.41,86304.0,51.2007,51.2499,51.1678,51.2335,86304.0
2015-11-02 10:55:00,62.42,62.48,62.39,62.45,64073.0,51.2417,51.291,51.2171,51.2663,64073.0
2015-11-02 11:00:00,62.46,62.48,62.4,62.46,95976.0,51.2745,51.291,51.2253,51.2745,95976.0
2015-11-02 11:05:00,62.46,62.59,62.43,62.5,179567.0,51.2745,51.3813,51.2499,51.3074,179567.0
2015-11-02 11:10:00,62.5,62.56,62.48,62.49,93278.0,51.3074,51.3566,51.291,51.2992,93278.0
2015-11-02 11:15:00,62.49,62.53,62.44,62.45,78042.0,51.2992,51.332,51.2581,51.2663,78042.0
2015-11-02 11:20:00,62.45,62.48,62.4,62.44,55173.0,51.2663,51.291,51.2253,51.2581,55173.0
2015-11-02 11:25:00,62.43,62.44,62.38,62.42,57951.0,51.2499,51.2581,51.2089,51.2417,57951.0
2015-11-02 11:30:00,62.43,62.43,62.36,62.4,53314.0,51.2499,51.2499,51.1925,51.2253,53314.0
2015-11-02 11:35:00,62.39,62.42,62.37,62.41,48521.0,51.2171,51.2417,51.2007,51.2335,48521.0
2015-11-02 11:40:00,62.4,62.44,62.32,62.32,46165.0,51.2253,51.2581,51.1596,51.1596,46165.0
2015-11-02 11:45:00,62.33,62.34,62.2,62.26,160352.0,51.1678,51.176,51.0611,51.1104,160352.0
2015-11-02 11:50:00,62.25,62.28,62.2,62.27,120891.0,51.1022,51.1268,51.0611,51.1186,120891.0
2015-11-02 11:55:00,62.27,62.28,62.24,62.28,79872.0,51.1186,51.1268,51.0939,51.1268,79872.0
2015-11-02 12:00:00,62.28,62.38,62.27,62.36,43996.0,51.1268,51.2089,51.1186,51.1925,43996.0
2015-11-02 12:05:00,62.36,62.36,62.27,62.32,58582.0,51.1925,51.1925,51.1186,51.1596,58582.0
2015-11-02 12:10:00,62.31,62.34,62.29,62.33,46518.0,51.1514,51.176,51.135,51.1678,46518.0
2015-11-02 12:15:00,62.33,62.35,62.31,62.34,71314.0,51.1678,51.1842,51.1514,51.176,71314.0
2015-11-02 12:20:00,62.34,62.4,62.33,62.35,35583.0,51.176,51.2253,51.1678,51.1842,35583.0
2015-11-02 12:25:00,62.35,62.39,62.33,62.33,30177.0,51.1842,51.2171,51.1678,51.1678,30177.0
2015-11-02 12:30:00,62.33,62.35,62.29,62.31,56083.0,51.1678,51.1842,51.135,51.1514,56083.0
2015-11-02 12:35:00,62.31,62.33,62.28,62.31,49038.0,51.1514,51.1678,51.1268,51.1514,49038.0
2015-11-02 12:40:00,62.32,62.38,62.31,62.37,37747.0,51.1596,51.2089,51.1514,51.2007,37747.0
2015-11-02 12:45:00,62.38,62.4,62.36,62.4,57944.0,51.2089,51.2253,51.1925,51.2253,57944.0
2015-11-02 12:50:00,62.39,62.41,62.37,62.37,31787.0,51.2171,51.2335,51.2007,51.2007,31787.0
2015-11-02 12:55:00,62.38,62.39,62.35,62.38,48097.0,51.2089,51.2171,51.1842,51.2089,48097.0
2015-11-02 13:00:00,62.39,62.5,62.39,62.46,63745.0,51.2171,51.3074,51.2171,51.2745,63745.0
2015-11-02 13:05:00,62.46,62.47,62.39,62.44,62882.0,51.2745,51.2828,51.2171,51.2581,62882.0
2015-11-02 13:10:00,62.44,62.45,62.3,62.43,145942.0,51.2581,51.2663,51.1432,51.2499,145942.0
2015-11-02 13:15:00,62.43,62.45,62.37,62.43,42580.0,51.2499,51.2663,51.2007,51.2499,42580.0
2015-11-02 13:20:00,62.43,62.47,62.4,62.44,30088.0,51.2499,51.2828,51.2253,51.2581,30088.0
2015-11-02 13:25:00,62.45,62.58,62.45,62.56,51204.0,51.2663,51.3731,51.2663,51.3566,51204.0
2015-11-02 13:30:00,62.56,62.59,62.49,62.53,48068.0,51.3566,51.3813,51.2992,51.332,48068.0
2015-11-02 13:35:00,62.53,62.53,62.44,62.46,40936.0,51.332,51.332,51.2581,51.2745,40936.0
2015-11-02 13:40:00,62.46,62.49,62.43,62.49,40666.0,51.2745,51.2992,51.2499,51.2992,40666.0
2015-11-02 13:45:00,62.5,62.5,62.41,62.45,41338.0,51.3074,51.3074,51.2335,51.2663,41338.0
2015-11-02 13:50:00,62.45,62.46,62.41,62.42,45328.0,51.2663,51.2745,51.2335,51.2417,45328.0
2015-11-02 13:55:00,62.43,62.44,62.4,62.44,57268.0,51.2499,51.2581,51.2253,51.2581,57268.0
2015-11-02 14:00:00,62.43,62.46,62.4,62.42,60097.0,51.2499,51.2745,51.2253,51.2417,60097.0
2015-11-02 14:05:00,62.42,62.43,62.36,62.37,106825.0,51.2417,51.2499,51.1925,51.2007,106825.0
2015-11-02 14:10:00,62.38,62.39,62.34,62.35,56657.0,51.2089,51.2171,51.176,51.1842,56657.0
2015-11-02 14:15:00,62.35,62.36,62.31,62.33,120487.0,51.1842,51.1925,51.1514,51.1678,120487.0
2015-11-02 14:20:00,62.34,62.36,62.31,62.33,84739.0,51.176,51.1925,51.1514,51.1678,84739.0
2015-11-02 14:25:00,62.34,62.36,62.3,62.36,47594.0,51.176,51.1925,51.1432,51.1925,47594.0
2015-11-02 14:30:00,62.36,62.45,62.35,62.41,82589.0,51.1925,51.2663,51.1842,51.2335,82589.0
2015-11-02 14:35:00,62.42,62.46,62.39,62.45,59221.0,51.2417,51.2745,51.2171,51.2663,59221.0
2015-11-02 14:40:00,62.44,62.46,62.39,62.4,39164.0,51.2581,51.2745,51.2171,51.2253,39164.0
2015-11-02 14:45:00,62.4,62.41,62.36,62.4,55489.0,51.2253,51.2335,51.1925,51.2253,55489.0
2015-11-02 14:50:00,62.4,62.42,62.36,62.4,77185.0,51.2253,51.2417,51.1925,51.2253,77185.0
2015-11-02 14:55:00,62.4,62.41,62.37,62.39,94821.0,51.2253,51.2335,51.2007,51.2171,94821.0
2015-11-02 15:00:00,62.39,62.41,62.38,62.4,99699.0,51.2171,51.2335,51.2089,51.2253,99699.0
2015-11-02 15:05:00,62.4,62.41,62.35,62.37,71968.0,51.2253,51.2335,51.1842,51.2007,71968.0
2015-11-02 15:10:00,62.36,62.41,62.35,62.4,64322.0,51.1925,51.2335,51.1842,51.2253,64322.0
2015-11-02 15:15:00,62.4,62.41,62.38,62.4,64383.0,51.2253,51.2335,51.2089,51.2253,64383.0
2015-11-02 15:20:00,62.4,62.41,62.38,62.39,98553.0,51.2253,51.2335,51.2089,51.2171,98553.0
2015-11-02 15:25:00,62.39,62.41,62.37,62.4,83050.0,51.2171,51.2335,51.2007,51.2253,83050.0
2015-11-02 15:30:00,62.4,62.41,62.37,62.38,107686.0,51.2253,51.2335,51.2007,51.2089,107686.0
2015-11-02 15:35:00,62.39,62.41,62.38,62.39,107939.0,51.2171,51.2335,51.2089,51.2171,107939.0
2015-11-02 15:40:00,62.39,62.4,62.31,62.32,182674.0,51.2171,51.2253,51.1514,51.1596,182674.0
2015-11-02 15:45:00,62.32,62.33,62.22,62.26,221164.0,51.1596,51.1678,51.0775,51.1104,221164.0
2015-11-02 15:50:00,62.26,62.28,62.23,62.24,201147.0,51.1104,51.1268,51.0857,51.0939,201147.0
2015-11-02 15:55:00,62.23,62.46,62.18,62.23,473070.0,51.0857,51.2745,51.0447,51.0857,473070.0
2015-11-03 09:30:00,61.99,62.03,61.74,61.85,416364.0,50.8887,50.9215,50.6835,50.7738,416364.0
2015-11-03 09:35:00,61.84,61.99,61.78,61.94,140079.0,50.7656,50.8887,50.7163,50.8477,140079.0
2015-11-03 09:40:00,61.95,62.0,61.65,61.76,174492.0,50.8559,50.8969,50.6096,50.6999,174492.0
2015-11-03 09:45:00,61.76,61.84,61.69,61.81,118174.0,50.6999,50.7656,50.6424,50.7409,118174.0
2015-11-03 09:50:00,61.81,61.88,61.76,61.8,122975.0,50.7409,50.7984,50.6999,50.7327,122975.0
2015-11-03 09:55:00,61.8,61.93,61.73,61.88,132879.0,50.7327,50.8395,50.6753,50.7984,132879.0
2015-11-03 10:00:00,61.88,62.0,61.87,61.91,86358.0,50.7984,50.8969,50.7902,50.823,86358.0
2015-11-03 10:05:00,61.91,61.95,61.86,61.94,78511.0,50.823,50.8559,50.782,50.8477,78511.0
2015-11-03 10:10:00,61.94,61.95,61.87,61.87,85941.0,50.8477,50.8559,50.7902,50.7902,85941.0
2015-11-03 10:15:00,61.88,61.95,61.86,61.94,63966.0,50.7984,50.8559,50.782,50.8477,63966.0
2015-11-03 10:20:00,61.94,61.95,61.86,61.91,105159.0,50.8477,50.8559,50.782,50.823,105159.0
2015-11-03 10:25:00,61.91,61.98,61.89,61.97,211997.0,50.823,50.8805,50.8066,50.8723,211997.0
2015-11-03 10:30:00,61.98,62.18,61.96,62.14,166790.0,50.8805,51.0447,50.8641,51.0119,166790.0
2015-11-03 10:35:00,62.14,62.16,61.99,62.05,151203.0,51.0119,51.0283,50.8887,50.938,151203.0
2015-11-03 10:40:00,62.04,62.07,62.01,62.07,75095.0,50.9298,50.9544,50.9051,50.9544,75095.0
2015-11-03 10:45:00,62.07,62.1,62.0,62.03,72501.0,50.9544,50.979,50.8969,50.9215,72501.0
2015-11-03 10:50:00,62.03,62.18,62.02,62.17,111650.0,50.9215,51.0447,50.9133,51.0365,111650.0
2015-11-03 10:55:00,62.17,62.21,62.14,62.16,109049.0,51.0365,51.0693,51.0119,51.0283,109049.0
2015-11-03 11:00:00,62.17,62.18,62.14,62.18,53205.0,51.0365,51.0447,51.0119,51.0447,53205.0
2015-11-03 11:05:00,62.17,62.28,62.14,62.23,79472.0,51.0365,51.1268,51.0119,51.0857,79472.0
2015-11-03 11:10:00,62.23,62.27,62.21,62.25,56545.0,51.0857,51.1186,51.0693,51.1022,56545.0
2015-11-03 11:15:00,62.26,62.31,62.23,62.28,69881.0,51.1104,51.1514,51.0857,51.1268,69881.0
2015-11-03 11:20:00,62.28,62.29,62.23,62.27,63473.0,51.1268,51.135,51.0857,51.1186,63473.0
2015-11-03 11:25:00,62.27,62.31,62.25,62.29,59077.0,51.1186,51.1514,51.1022,51.135,59077.0
2015-11-03 11:30:00,62.29,62.4,62.27,62.39,74746.0,51.135,51.2253,51.1186,51.2171,74746.0
2015-11-03 11:35:00,62.39,62.49,62.39,62.4,120390.0,51.2171,51.2992,51.2171,51.2253,120390.0
2015-11-03 11:40:00,62.4,62.41,62.31,62.38,121050.0,51.2253,51.2335,51.1514,51.2089,121050.0
2015-11-03 11:45:00,62.37,62.4,62.37,62.4,30866.0,51.2007,51.2253,51.2007,51.2253,30866.0
2015-11-03 11:50:00,62.4,62.42,62.38,62.39,112228.0,51.2253,51.2417,51.2089,51.2171,112228.0
2015-11-03 11:55:00,62.39,62.41,62.35,62.4,56381.0,51.2171,51.2335,51.1842,51.2253,56381.0
2015-11-03 12:00:00,62.39,62.49,62.38,62.49,111507.0,51.2171,51.2992,51.2089,51.2992,111507.0
2015-11-03 12:05:00,62.48,62.52,62.46,62.5,95389.0,51.291,51.3238,51.2745,51.3074,95389.0
2015-11-03 12:10:00,62.49,62.57,62.48,62.55,88546.0,51.2992,51.3648,51.291,51.3484,88546.0
2015-11-03 12:15:00,62.56,62.57,62.51,62.51,51050.0,51.3566,51.3648,51.3156,51.3156,51050.0
2015-11-03 12:20:00,62.52,62.53,62.48,62.5,47057.0,51.3238,51.332,51.291,51.3074,47057.0
2015-11-03 12:25:00,62.51,62.53,62.47,62.51,82111.0,51.3156,51.332,51.2828,51.3156,82111.0
2015-11-03 12:30:00,62.51,62.51,62.47,62.48,58419.0,51.3156,51.3156,51.2828,51.291,58419.0
2015-11-03 12:35:00,62.48,62.5,62.47,62.49,31361.0,51.291,51.3074,51.2828,51.2992,31361.0
2015-11-03 12:40:00,62.49,62.49,62.39,62.41,55847.0,51.2992,51.2992,51.2171,51.2335,55847.0
2015-11-03 12:45:00,62.42,62.45,62.39,62.45,26825.0,51.2417,51.2663,51.2171,51.2663,26825.0
2015-11-03 12:50:00,62.45,62.5,62.45,62.48,53638.0,51.2663,51.3074,51.2663,51.291,53638.0
2015-11-03 12:55:00,62.49,62.5,62.44,62.45,34094.0,51.2992,51.3074,51.2581,51.2663,34094.0
2015-11-03 13:00:00,62.44,62.46,62.44,62.45,42615.0,51.2581,51.2745,51.2581,51.2663,42615.0
2015-11-03 13:05:00,62.45,62.5,62.44,62.48,44992.0,51.2663,51.3074,51.2581,51.291,44992.0
2015-11-03 13:10:00,62.49,62.5,62.46,62.47,39307.0,51.2992,51.3074,51.2745,51.2828,39307.0
2015-11-03 13:15:00,62.48,62.54,62.46,62.48,55621.0,51.291,51.3402,51.2745,51.291,55621.0
2015-11-03 13:20:00,62.48,62.5,62.46,62.46,51247.0,51.291,51.3074,51.2745,51.2745,51247.0
2015-11-03 13:25:00,62.47,62.48,62.4,62.42,44551.0,51.2828,51.291,51.2253,51.2417,44551.0
2015-11-03 13:30:00,62.42,62.44,62.39,62.41,46977.0,51.2417,51.2581,51.2171,51.2335,46977.0
2015-11-03 13:35:00,62.4,62.42,62.35,62.41,37116.0,51.2253,51.2417,51.1842,51.2335,37116.0
2015-11-03 13:40:00,62.42,62.5,62.41,62.45,48415.0,51.2417,51.3074,51.2335,51.2663,48415.0
2015-11-03 13:45:00,62.45,62.47,62.42,62.45,37351.0,51.2663,51.2828,51.2417,51.2663,37351.0
2015-11-03 13:50:00,62.46,62.51,62.45,62.49,54332.0,51.2745,51.3156,51.2663,51.2992,54332.0
2015-11-03 13:55:00,62.48,62.53,62.48,62.5,59565.0,51.291,51.332,51.291,51.3074,59565.0
2015-11-03 14:00:00,62.5,62.51,62.47,62.5,55752.0,51.3074,51.3156,51.2828,51.3074,55752.0
2015-11-03 14:05:00,62.5,62.53,62.46,62.51,90234.0,51.3074,51.332,51.2745,51.3156,90234.0
2015-11-03 14:10:00,62.51,62.51,62.47,62.49,57398.0,51.3156,51.3156,51.2828,51.2992,57398.0
2015-11-03 14:15:00,62.49,62.5,62.4,62.47,78898.0,51.2992,51.3074,51.2253,51.2828,78898.0
2015-11-03 14:20:00,62.47,62.5,62.45,62.47,38271.0,51.2828,51.3074,51.2663,51.2828,38271.0
2015-11-03 14:25:00,62.47,62.57,62.46,62.57,104847.0,51.2828,51.3648,51.2745,51.3648,104847.0
2015-11-03 14:30:00,62.56,62.63,62.56,62.58,120089.0,51.3566,51.4141,51.3566,51.3731,120089.0
2015-11-03 14:35:00,62.57,62.58,62.55,62.57,127427.0,51.3648,51.3731,51.3484,51.3648,127427.0
2015-11-03 14:40:00,62.56,62.69,62.55,62.68,138566.0,51.3566,51.4634,51.3484,51.4551,138566.0
2015-11-03 14:45:00,62.69,62.75,62.64,62.75,132378.0,51.4634,51.5126,51.4223,51.5126,132378.0
2015-11-03 14:50:00,62.75,62.79,62.73,62.76,128862.0,51.5126,51.5454,51.4962,51.5208,128862.0
2015-11-03 14:55:00,62.75,62.78,62.73,62.73,118001.0,51.5126,51.5372,51.4962,51.4962,118001.0
2015-11-03 15:00:00,62.73,62.74,62.66,62.71,170031.0,51.4962,51.5044,51.4387,51.4798,170031.0
2015-11-03 15:05:00,62.71,62.72,62.6,62.66,124130.0,51.4798,51.488,51.3895,51.4387,124130.0
2015-11-03 15:10:00,62.66,62.79,62.65,62.78,118659.0,51.4387,51.5454,51.4305,51.5372,118659.0
2015-11-03 15:15:00,62.78,62.85,62.76,62.85,137692.0,51.5372,51.5947,51.5208,51.5947,137692.0
2015-11-03 15:20:00,62.85,62.93,62.83,62.93,137229.0,51.5947,51.6604,51.5783,51.6604,137229.0
2015-11-03 15:25:00,62.93,62.98,62.88,62.92,158021.0,51.6604,51.7014,51.6193,51.6522,158021.0
2015-11-03 15:30:00,62.92,62.93,62.87,62.91,129695.0,51.6522,51.6604,51.6111,51.644,129695.0
2015-11-03 15:35:00,62.91,62.97,62.83,62.93,183362.0,51.644,51.6932,51.5783,51.6604,183362.0
2015-11-03 15:40:00,62.93,62.94,62.84,62.87,209117.0,51.6604,51.6686,51.5865,51.6111,209117.0
2015-11-03 15:45:00,62.86,62.88,62.74,62.8,177299.0,51.6029,51.6193,51.5044,51.5537,177299.0
2015-11-03 15:50:00,62.81,62.83,62.76,62.77,111684.0,51.5619,51.5783,51.5208,51.529,111684.0
2015-11-03 15:55:00,62.78,62.81,62.71,62.8,294929.0,51.5372,51.5619,51.4798,51.5537,294929.0
2015-11-04 09:30:00,62.91,63.04,62.56,62.58,256352.0,51.644,51.7507,51.3566,51.3731,256352.0
2015-11-04 09:35:00,62.58,62.76,62.51,62.61,105457.0,51.3731,51.5208,51.3156,51.3977,105457.0
2015-11-04 09:40:00,62.62,62.62,62.46,62.47,121021.0,51.4059,51.4059,51.2745,51.2828,121021.0
2015-11-04 09:45:00,62.48,62.51,62.38,62.42,88167.0,51.291,51.3156,51.2089,51.2417,88167.0
2015-11-04 09:50:00,62.41,62.43,62.26,62.28,127424.0,51.2335,51.2499,51.1104,51.1268,127424.0
2015-11-04 09:55:00,62.28,62.36,62.25,62.32,67122.0,51.1268,51.1925,51.1022,51.1596,67122.0
2015-11-04 10:00:00,62.33,62.37,62.23,62.29,110241.0,51.1678,51.2007,51.0857,51.135,110241.0
2015-11-04 10:05:00,62.29,62.29,62.16,62.19,126487.0,51.135,51.135,51.0283,51.0529,126487.0
2015-11-04 10:10:00,62.18,62.18,62.1,62.14,101771.0,51.0447,51.0447,50.979,51.0119,101771.0
2015-11-04 10:15:00,62.15,62.16,62.08,62.14,77431.0,51.0201,51.0283,50.9626,51.0119,77431.0
2015-11-04 10:20:00,62.14,62.15,62.05,62.07,87310.0,51.0119,51.0201,50.938,50.9544,87310.0
2015-11-04 10:25:00,62.06,62.1,62.01,62.06,204187.0,50.9462,50.979,50.9051,50.9462,204187.0
2015-11-04 10:30:00,62.06,62.18,62.05,62.15,91620.0,50.9462,51.0447,50.938,51.0201,91620.0
2015-11-04 10:35:00,62.17,62.24,62.16,62.19,92643.0,51.0365,51.0939,51.0283,51.0529,92643.0
2015-11-04 10:40:00,62.19,62.21,62.14,62.17,110320.0,51.0529,51.0693,51.0119,51.0365,110320.0
2015-11-04 10:45:00,62.17,62.18,62.13,62.16,86109.0,51.0365,51.0447,51.0036,51.0283,86109.0
2015-11-04 10:50:00,62.15,62.16,62.09,62.12,110124.0,51.0201,51.0283,50.9708,50.9954,110124.0
2015-11-04 10:55:00,62.12,62.12,62.06,62.1,55252.0,50.9954,50.9954,50.9462,50.979,55252.0
2015-11-04 11:00:00,62.1,62.15,62.03,62.13,98367.0,50.979,51.0201,50.9215,51.0036,98367.0
2015-11-04 11:05:00,62.14,62.14,62.05,62.05,58849.0,51.0119,51.0119,50.938,50.938,58849.0
2015-11-04 11:10:00,62.05,62.13,62.04,62.1,119082.0,50.938,51.0036,50.9298,50.979,119082.0
2015-11-04 11:15:00,62.09,62.15,62.08,62.1,111276.0,50.9708,51.0201,50.9626,50.979,111276.0
2015-11-04 11:20:00,62.11,62.14,62.01,62.04,78963.0,50.9872,51.0119,50.9051,50.9298,78963.0
2015-11-04 11:25:00,62.03,62.09,62.01,62.03,60682.0,50.9215,50.9708,50.9051,50.9215,60682.0
2015-11-04 11:30:00,62.04,62.08,62.02,62.06,92130.0,50.9298,50.9626,50.9133,50.9462,92130.0
2015-11-04 11:35:00,62.06,62.11,62.02,62.09,78567.0,50.9462,50.9872,50.9133,50.9708,78567.0
2015-11-04 11:40:00,62.09,62.1,62.04,62.05,63254.0,50.9708,50.979,50.9298,50.938,63254.0
2015-11-04 11:45:00,62.06,62.11,62.02,62.11,50763.0,50.9462,50.9872,50.9133,50.9872,50763.0
2015-11-04 11:50:00,62.1,62.11,62.07,62.1,41877.0,50.979,50.9872,50.9544,50.979,41877.0
2015-11-04 11:55:00,62.1,62.1,62.03,62.05,55089.0,50.979,50.979,50.9215,50.938,55089.0
2015-11-04 12:00:00,62.05,62.1,62.03,62.1,66586.0,50.938,50.979,50.9215,50.979,66586.0
2015-11-04 12:05:00,62.09,62.11,62.05,62.09,80346.0,50.9708,50.9872,50.938,50.9708,80346.0
2015-11-04 12:10:00,62.08,62.1,62.06,62.07,54765.0,50.9626,50.979,50.9462,50.9544,54765.0
2015-11-04 12:15:00,62.08,62.1,62.04,62.07,54707.0,50.9626,50.979,50.9298,50.9544,54707.0
2015-11-04 12:20:00,62.06,62.08,62.02,62.04,49400.0,50.9462,50.9626,50.9133,50.9298,49400.0
2015-11-04 12:25:00,62.04,62.06,61.97,61.98,124343.0,50.9298,50.9462,50.8723,50.8805,124343.0
2015-11-04 12:30:00,61.98,62.02,61.94,61.95,81847.0,50.8805,50.9133,50.8477,50.8559,81847.0
2015-11-04 12:35:00,61.94,61.99,61.9,61.99,43424.0,50.8477,50.8887,50.8148,50.8887,43424.0
2015-11-04 12:40:00,61.98,62.0,61.92,61.98,32041.0,50.8805,50.8969,50.8312,50.8805,32041.0
2015-11-04 12:45:00,61.98,61.99,61.96,61.96,26666.0,50.8805,50.8887,50.8641,50.8641,26666.0
2015-11-04 12:50:00,61.95,61.97,61.9,61.95,35864.0,50.8559,50.8723,50.8148,50.8559,35864.0
2015-11-04 12:55:00,61.95,61.95,61.9,61.95,42373.0,50.8559,50.8559,50.8148,50.8559,42373.0
2015-11-04 13:00:00,61.95,61.96,61.86,61.87,75187.0,50.8559,50.8641,50.782,50.7902,75187.0
2015-11-04 13:05:00,61.87,61.89,61.84,61.85,65446.0,50.7902,50.8066,50.7656,50.7738,65446.0
2015-11-04 13:10:00,61.85,61.85,61.8,61.81,53137.0,50.7738,50.7738,50.7327,50.7409,53137.0
2015-11-04 13:15:00,61.8,61.82,61.73,61.75,138124.0,50.7327,50.7492,50.6753,50.6917,138124.0
2015-11-04 13:20:00,61.75,61.75,61.62,61.7,220608.0,50.6917,50.6917,50.585,50.6506,220608.0
2015-11-04 13:25:00,61.7,61.76,61.69,61.73,57150.0,50.6506,50.6999,50.6424,50.6753,57150.0
2015-11-04 13:30:00,61.74,61.75,61.6,61.68,155453.0,50.6835,50.6917,50.5686,50.6342,155453.0
2015-11-04 13:35:00,61.68,61.69,61.59,61.62,96041.0,50.6342,50.6424,50.5603,50.585,96041.0
2015-11-04 13:40:00,61.62,61.63,61.5,61.56,170648.0,50.585,50.5932,50.4865,50.5357,170648.0
2015-11-04 13:45:00,61.55,61.61,61.34,61.4,283193.0,50.5275,50.5768,50.3551,50.4044,283193.0
2015-11-04 13:50:00,61.4,61.52,61.38,61.52,67525.0,50.4044,50.5029,50.388,50.5029,67525.0
2015-11-04 13:55:00,61.51,61.59,61.47,61.56,54310.0,50.4947,50.5603,50.4618,50.5357,54310.0
2015-11-04 14:00:00,61.57,61.61,61.54,61.6,54374.0,50.5439,50.5768,50.5193,50.5686,54374.0
2015-11-04 14:05:00,61.6,61.66,61.55,61.59,84309.0,50.5686,50.6178,50.5275,50.5603,84309.0
2015-11-04 14:10:00,61.58,61.71,61.58,61.68,98238.0,50.5521,50.6589,50.5521,50.6342,98238.0
2015-11-04 14:15:00,61.67,61.75,61.67,61.71,82844.0,50.626,50.6917,50.626,50.6589,82844.0
2015-11-04 14:20:00,61.72,61.73,61.64,61.66,84882.0,50.6671,50.6753,50.6014,50.6178,84882.0
2015-11-04 14:25:00,61.66,61.74,61.64,61.74,115590.0,50.6178,50.6835,50.6014,50.6835,115590.0
2015-11-04 14:30:00,61.75,61.83,61.74,61.83,73570.0,50.6917,50.7574,50.6835,50.7574,73570.0
2015-11-04 14:35:00,61.83,61.87,61.77,61.8,83339.0,50.7574,50.7902,50.7081,50.7327,83339.0
2015-11-04 14:40:00,61.81,61.86,61.8,61.86,43405.0,50.7409,50.782,50.7327,50.782,43405.0
2015-11-04 14:45:00,61.86,61.9,61.79,61.89,98814.0,50.782,50.8148,50.7245,50.8066,98814.0
2015-11-04 14:50:00,61.9,61.91,61.86,61.88,106862.0,50.8148,50.823,50.782,50.7984,106862.0
2015-11-04 14:55:00,61.88,61.97,61.87,61.96,82381.0,50.7984,50.8723,50.7902,50.8641,82381.0
2015-11-04 15:00:00,61.95,61.96,61.82,61.82,62707.0,50.8559,50.8641,50.7492,50.7492,62707.0
2015-11-04 15:05:00,61.83,61.86,61.8,61.86,103877.0,50.7574,50.782,50.7327,50.782,103877.0
2015-11-04 15:10:00,61.86,61.86,61.79,61.82,73120.0,50.782,50.782,50.7245,50.7492,73120.0
2015-11-04 15:15:00,61.82,61.87,61.8,61.84,126295.0,50.7492,50.7902,50.7327,50.7656,126295.0
2015-11-04 15:20:00,61.84,61.9,61.83,61.9,83647.0,50.7656,50.8148,50.7574,50.8148,83647.0
2015-11-04 15:25:00,61.89,61.92,61.86,61.88,97206.0,50.8066,50.8312,50.782,50.7984,97206.0
2015-11-04 15:30:00,61.89,61.93,61.85,61.85,92626.0,50.8066,50.8395,50.7738,50.7738,92626.0
2015-11-04 15:35:00,61.85,61.88,61.81,61.83,96180.0,50.7738,50.7984,50.7409,50.7574,96180.0
2015-11-04 15:40:00,61.82,61.88,61.76,61.78,150977.0,50.7492,50.7984,50.6999,50.7163,150977.0
2015-11-04 15:45:00,61.78,61.85,61.78,61.83,144157.0,50.7163,50.7738,50.7163,50.7574,144157.0
2015-11-04 15:50:00,61.83,61.86,61.82,61.85,168252.0,50.7574,50.782,50.7492,50.7738,168252.0
2015-11-04 15:55:00,61.84,61.96,61.84,61.96,437981.0,50.7656,50.8641,50.7656,50.8641,437981.0
2015-11-05 09:30:00,62.19,62.4,62.12,62.22,197204.0,51.0529,51.2253,50.9954,51.0775,197204.0
2015-11-05 09:35:00,62.23,62.3,62.08,62.25,115881.0,51.0857,51.1432,50.9626,51.1022,115881.0
2015-11-05 09:40:00,62.25,62.25,62.1,62.16,110276.0,51.1022,51.1022,50.979,51.0283,110276.0
2015-11-05 09:45:00,62.14,62.2,62.06,62.1,103138.0,51.0119,51.0611,50.9462,50.979,103138.0
2015-11-05 09:50:00,62.1,62.11,62.01,62.04,63682.0,50.979,50.9872,50.9051,50.9298,63682.0
2015-11-05 09:55:00,62.04,62.27,62.04,62.27,120383.0,50.9298,51.1186,50.9298,51.1186,120383.0
2015-11-05 10:00:00,62.26,62.39,62.25,62.32,109577.0,51.1104,51.2171,51.1022,51.1596,109577.0
2015-11-05 10:05:00,62.32,62.34,62.27,62.29,74985.0,51.1596,51.176,51.1186,51.135,74985.0
2015-11-05 10:10:00,62.29,62.3,62.23,62.25,85626.0,51.135,51.1432,51.0857,51.1022,85626.0
2015-11-05 10:15:00,62.23,62.3,62.19,62.23,98962.0,51.0857,51.1432,51.0529,51.0857,98962.0
2015-11-05 10:20:00,62.23,62.36,62.23,62.3,128995.0,51.0857,51.1925,51.0857,51.1432,128995.0
2015-11-05 10:25:00,62.31,62.35,62.23,62.28,92051.0,51.1514,51.1842,51.0857,51.1268,92051.0
2015-11-05 10:30:00,62.28,62.28,62.1,62.16,85169.0,51.1268,51.1268,50.979,51.0283,85169.0
2015-11-05 10:35:00,62.17,62.32,62.17,62.28,58101.0,51.0365,51.1596,51.0365,51.1268,58101.0
2015-11-05 10:40:00,62.28,62.28,62.11,62.14,43684.0,51.1268,51.1268,50.9872,51.0119,43684.0
2015-11-05 10:45:00,62.13,62.18,62.1,62.1,43534.0,51.0036,51.0447,50.979,50.979,43534.0
2015-11-05 10:50:00,62.11,62.22,62.09,62.22,61937.0,50.9872,51.0775,50.9708,51.0775,61937.0
2015-11-05 10:55:00,62.22,62.22,62.11,62.13,41575.0,51.0775,51.0775,50.9872,51.0036,41575.0
2015-11-05 11:00:00,62.14,62.17,62.1,62.15,40426.0,51.0119,51.0365,50.979,51.0201,40426.0
2015-11-05 11:05:00,62.14,62.16,62.07,62.1,55935.0,51.0119,51.0283,50.9544,50.979,55935.0
2015-11-05 11:10:00,62.1,62.18,62.06,62.15,49811.0,50.979,51.0447,50.9462,51.0201,49811.0
2015-11-05 11:15:00,62.15,62.24,62.14,62.19,42417.0,51.0201,51.0939,51.0119,51.0529,42417.0
2015-11-05 11:20:00,62.2,62.26,62.19,62.23,59862.0,51.0611,51.1104,51.0529,51.0857,59862.0
2015-11-05 11:25:00,62.23,62.26,62.14,62.15,44468.0,51.0857,51.1104,51.0119,51.0201,44468.0
2015-11-05 11:30:00,62.15,62.18,62.1,62.11,57707.0,51.0201,51.0447,50.979,50.9872,57707.0
2015-11-05 11:35:00,62.11,62.14,62.09,62.11,31468.0,50.9872,51.0119,50.9708,50.9872,31468.0
2015-11-05 11:40:00,62.11,62.17,62.08,62.15,36715.0,50.9872,51.0365,50.9626,51.0201,36715.0
2015-11-05 11:45:00,62.14,62.25,62.14,62.22,53768.0,51.0119,51.1022,51.0119,51.0775,53768.0
2015-11-05 11:50:00,62.22,62.29,62.21,62.23,75195.0,51.0775,51.135,51.0693,51.0857,75195.0
2015-11-05 11:55:00,62.23,62.25,62.2,62.24,30125.0,51.0857,51.1022,51.0611,51.0939,30125.0
2015-11-05 12:00:00,62.25,62.27,62.23,62.24,43729.0,51.1022,51.1186,51.0857,51.0939,43729.0
2015-11-05 12:05:00,62.24,62.3,62.23,62.25,45733.0,51.0939,51.1432,51.0857,51.1022,45733.0
2015-11-05 12:10:00,62.25,62.26,62.16,62.18,51879.0,51.1022,51.1104,51.0283,51.0447,51879.0
2015-11-05 12:15:00,62.17,62.19,62.14,62.15,64173.0,51.0365,51.0529,51.0119,51.0201,64173.0
2015-11-05 12:20:00,62.15,62.21,62.15,62.19,37058.0,51.0201,51.0693,51.0201,51.0529,37058.0
2015-11-05 12:25:00,62.19,62.3,62.18,62.27,34880.0,51.0529,51.1432,51.0447,51.1186,34880.0
2015-11-05 12:30:00,62.28,62.29,62.19,62.25,43623.0,51.1268,51.135,51.0529,51.1022,43623.0
2015-11-05 12:35:00,62.25,62.26,62.21,62.26,35398.0,51.1022,51.1104,51.0693,51.1104,35398.0
2015-11-05 12:40:00,62.27,62.31,62.25,62.27,58582.0,51.1186,51.1514,51.1022,51.1186,58582.0
2015-11-05 12:45:00,62.25,62.3,62.17,62.26,61386.0,51.1022,51.1432,51.0365,51.1104,61386.0
2015-11-05 12:50:00,62.26,62.32,62.23,62.28,99322.0,51.1104,51.1596,51.0857,51.1268,99322.0
2015-11-05 12:55:00,62.29,62.4,62.28,62.38,84546.0,51.135,51.2253,51.1268,51.2089,84546.0
2015-11-05 13:00:00,62.37,62.41,62.36,62.4,36608.0,51.2007,51.2335,51.1925,51.2253,36608.0
2015-11-05 13:05:00,62.4,62.46,62.34,62.34,89917.0,51.2253,51.2745,51.176,51.176,89917.0
2015-11-05 13:10:00,62.34,62.37,62.31,62.34,56862.0,51.176,51.2007,51.1514,51.176,56862.0
2015-11-05 13:15:00,62.33,62.36,62.28,62.31,27851.0,51.1678,51.1925,51.1268,51.1514,27851.0
2015-11-05 13:20:00,62.32,62.32,62.23,62.28,37099.0,51.1596,51.1596,51.0857,51.1268,37099.0
2015-11-05 13:25:00,62.28,62.34,62.21,62.22,43317.0,51.1268,51.176,51.0693,51.0775,43317.0
2015-11-05 13:30:00,62.24,62.3,62.22,62.29,15962.0,51.0939,51.1432,51.0775,51.135,15962.0
2015-11-05 13:35:00,62.29,62.35,62.29,62.33,34875.0,51.135,51.1842,51.135,51.1678,34875.0
2015-11-05 13:40:00,62.32,62.35,62.26,62.29,45341.0,51.1596,51.1842,51.1104,51.135,45341.0
2015-11-05 13:45:00,62.3,62.31,62.27,62.3,21403.0,51.1432,51.1514,51.1186,51.1432,21403.0
2015-11-05 13:50:00,62.3,62.33,62.28,62.33,32914.0,51.1432,51.1678,51.1268,51.1678,32914.0
2015-11-05 13:55:00,62.33,62.37,62.32,62.34,38591.0,51.1678,51.2007,51.1596,51.176,38591.0
2015-11-05 14:00:00,62.34,62.39,62.27,62.3,71426.0,51.176,51.2171,51.1186,51.1432,71426.0
2015-11-05 14:05:00,62.31,62.31,62.22,62.23,24903.0,51.1514,51.1514,51.0775,51.0857,24903.0
2015-11-05 14:10:00,62.24,62.28,62.21,62.26,28875.0,51.0939,51.1268,51.0693,51.1104,28875.0
2015-11-05 14:15:00,62.27,62.27,62.18,62.19,43516.0,51.1186,51.1186,51.0447,51.0529,43516.0
2015-11-05 14:20:00,62.19,62.21,62.12,62.17,60301.0,51.0529,51.0693,50.9954,51.0365,60301.0
2015-11-05 14:25:00,62.17,62.18,62.11,62.15,59753.0,51.0365,51.0447,50.9872,51.0201,59753.0
2015-11-05 14:30:00,62.15,62.16,62.09,62.16,103954.0,51.0201,51.0283,50.9708,51.0283,103954.0
2015-11-05 14:35:00,62.15,62.15,62.04,62.05,82718.0,51.0201,51.0201,50.9298,50.938,82718.0
2015-11-05 14:40:00,62.04,62.12,62.04,62.1,74808.0,50.9298,50.9954,50.9298,50.979,74808.0
2015-11-05 14:45:00,62.1,62.12,62.07,62.11,29834.0,50.979,50.9954,50.9544,50.9872,29834.0
2015-11-05 14:50:00,62.11,62.14,62.09,62.12,34391.0,50.9872,51.0119,50.9708,50.9954,34391.0
2015-11-05 14:55:00,62.11,62.19,62.11,62.19,40354.0,50.9872,51.0529,50.9872,51.0529,40354.0
2015-11-05 15:00:00,62.19,62.19,62.09,62.11,52212.0,51.0529,51.0529,50.9708,50.9872,52212.0
2015-11-05 15:05:00,62.1,62.11,62.07,62.1,37616.0,50.979,50.9872,50.9544,50.979,37616.0
2015-11-05 15:10:00,62.1,62.12,62.01,62.02,90083.0,50.979,50.9954,50.9051,50.9133,90083.0
2015-11-05 15:15:00,62.02,62.16,62.01,62.15,71983.0,50.9133,51.0283,50.9051,51.0201,71983.0
2015-11-05 15:20:00,62.16,62.17,62.11,62.14,58512.0,51.0283,51.0365,50.9872,51.0119,58512.0
2015-11-05 15:25:00,62.14,62.25,62.11,62.21,93394.0,51.0119,51.1022,50.9872,51.0693,93394.0
2015-11-05 15:30:00,62.22,62.23,62.18,62.22,58054.0,51.0775,51.0857,51.0447,51.0775,58054.0
2015-11-05 15:35:00,62.23,62.23,62.13,62.17,134950.0,51.0857,51.0857,51.0036,51.0365,134950.0
2015-11-05 15:40:00,62.18,62.31,62.17,62.3,63912.0,51.0447,51.1514,51.0365,51.1432,63912.0
2015-11-05 15:45:00,62.29,62.34,62.24,62.29,78640.0,51.135,51.176,51.0939,51.135,78640.0
2015-11-05 15:50:00,62.29,62.34,62.28,62.33,102575.0,51.135,51.176,51.1268,51.1678,102575.0
2015-11-05 15:55:00,62.32,62.36,62.26,62.27,216699.0,51.1596,51.1925,51.1104,51.1186,216699.0
2015-11-06 09:30:00,62.05,62.23,62.0,62.11,223999.0,50.938,51.0857,50.8969,50.9872,223999.0
2015-11-06 09:35:00,62.07,62.13,61.92,61.93,161937.0,50.9544,51.0036,50.8312,50.8395,161937.0
2015-11-06 09:40:00,61.91,62.05,61.9,61.91,80450.0,50.823,50.938,50.8148,50.823,80450.0
2015-11-06 09:45:00,61.91,62.05,61.86,62.0,87653.0,50.823,50.938,50.782,50.8969,87653.0
2015-11-06 09:50:00,62.01,62.04,61.89,61.91,118651.0,50.9051,50.9298,50.8066,50.823,118651.0
2015-11-06 09:55:00,61.9,61.98,61.84,61.94,55056.0,50.8148,50.8805,50.7656,50.8477,55056.0
2015-11-06 10:00:00,61.95,61.95,61.8,61.82,72653.0,50.8559,50.8559,50.7327,50.7492,72653.0
2015-11-06 10:05:00,61.82,61.86,61.64,61.77,69811.0,50.7492,50.782,50.6014,50.7081,69811.0
2015-11-06 10:10:00,61.76,61.81,61.72,61.79,99486.0,50.6999,50.7409,50.6671,50.7245,99486.0
2015-11-06 10:15:00,61.79,61.83,61.74,61.8,54686.0,50.7245,50.7574,50.6835,50.7327,54686.0
2015-11-06 10:20:00,61.79,61.87,61.72,61.78,55378.0,50.7245,50.7902,50.6671,50.7163,55378.0
2015-11-06 10:25:00,61.77,61.88,61.76,61.85,49750.0,50.7081,50.7984,50.6999,50.7738,49750.0
2015-11-06 10:30:00,61.84,61.92,61.81,61.88,47533.0,50.7656,50.8312,50.7409,50.7984,47533.0
2015-11-06 10:35:00,61.87,62.05,61.87,62.03,51398.0,50.7902,50.938,50.7902,50.9215,51398.0
2015-11-06 10:40:00,62.03,62.18,62.02,62.11,99861.0,50.9215,51.0447,50.9133,50.9872,99861.0
2015-11-06 10:45:00,62.11,62.19,62.09,62.11,62693.0,50.9872,51.0529,50.9708,50.9872,62693.0
2015-11-06 10:50:00,62.11,62.17,62.06,62.1,42718.0,50.9872,51.0365,50.9462,50.979,42718.0
2015-11-06 10:55:00,62.1,62.19,62.09,62.18,55542.0,50.979,51.0529,50.9708,51.0447,55542.0
2015-11-06 11:00:00,62.18,62.24,62.1,62.11,50918.0,51.0447,51.0939,50.979,50.9872,50918.0
2015-11-06 11:05:00,62.1,62.15,62.07,62.1,51155.0,50.979,51.0201,50.9544,50.979,51155.0
2015-11-06 11:10:00,62.1,62.1,62.0,62.01,48574.0,50.979,50.979,50.8969,50.9051,48574.0
2015-11-06 11:15:00,62.0,62.02,61.89,61.91,57075.0,50.8969,50.9133,50.8066,50.823,57075.0
2015-11-06 11:20:00,61.91,61.92,61.8,61.8,36874.0,50.823,50.8312,50.7327,50.7327,36874.0
2015-11-06 11:25:00,61.81,61.82,61.76,61.8,46150.0,50.7409,50.7492,50.6999,50.7327,46150.0
2015-11-06 11:30:00,61.81,61.89,61.8,61.86,48747.0,50.7409,50.8066,50.7327,50.782,48747.0
2015-11-06 11:35:00,61.86,61.94,61.85,61.88,55529.0,50.782,50.8477,50.7738,50.7984,55529.0
2015-11-06 11:40:00,61.88,61.91,61.85,61.86,36024.0,50.7984,50.823,50.7738,50.782,36024.0
2015-11-06 11:45:00,61.86,61.94,61.83,61.91,53494.0,50.782,50.8477,50.7574,50.823,53494.0
2015-11-06 11:50:00,61.91,61.92,61.86,61.88,95411.0,50.823,50.8312,50.782,50.7984,95411.0
2015-11-06 11:55:00,61.87,61.88,61.8,61.8,40251.0,50.7902,50.7984,50.7327,50.7327,40251.0
2015-11-06 12:00:00,61.8,61.86,61.79,61.84,43068.0,50.7327,50.782,50.7245,50.7656,43068.0
2015-11-06 12:05:00,61.83,61.83,61.78,61.8,53737.0,50.7574,50.7574,50.7163,50.7327,53737.0
2015-11-06 12:10:00,61.81,61.9,61.81,61.85,41210.0,50.7409,50.8148,50.7409,50.7738,41210.0
2015-11-06 12:15:00,61.85,61.88,61.82,61.82,34279.0,50.7738,50.7984,50.7492,50.7492,34279.0
2015-11-06 12:20:00,61.82,61.82,61.71,61.73,50420.0,50.7492,50.7492,50.6589,50.6753,50420.0
2015-11-06 12:25:00,61.73,61.79,61.71,61.74,49232.0,50.6753,50.7245,50.6589,50.6835,49232.0
2015-11-06 12:30:00,61.75,61.76,61.68,61.69,56199.0,50.6917,50.6999,50.6342,50.6424,56199.0
2015-11-06 12:35:00,61.69,61.7,61.62,61.65,66365.0,50.6424,50.6506,50.585,50.6096,66365.0
2015-11-06 12:40:00,61.65,61.66,61.61,61.66,37929.0,50.6096,50.6178,50.5768,50.6178,37929.0
2015-11-06 12:45:00,61.66,61.72,61.65,61.7,39227.0,50.6178,50.6671,50.6096,50.6506,39227.0
2015-11-06 12:50:00,61.7,61.7,61.61,61.65,58019.0,50.6506,50.6506,50.5768,50.6096,58019.0
2015-11-06 12:55:00,61.64,61.69,61.63,61.68,40451.0,50.6014,50.6424,50.5932,50.6342,40451.0
2015-11-06 13:00:00,61.68,61.71,61.65,61.68,40595.0,50.6342,50.6589,50.6096,50.6342,40595.0
2015-11-06 13:05:00,61.69,61.71,61.62,61.67,50791.0,50.6424,50.6589,50.585,50.626,50791.0
2015-11-06 13:10:00,61.67,61.72,61.66,61.69,34938.0,50.626,50.6671,50.6178,50.6424,34938.0
2015-11-06 13:15:00,61.7,61.73,61.67,61.73,45265.0,50.6506,50.6753,50.626,50.6753,45265.0
2015-11-06 13:20:00,61.74,61.79,61.72,61.73,33610.0,50.6835,50.7245,50.6671,50.6753,33610.0
2015-11-06 13:25:00,61.73,61.75,61.66,61.66,50133.0,50.6753,50.6917,50.6178,50.6178,50133.0
2015-11-06 13:30:00,61.66,61.69,61.65,61.66,38738.0,50.6178,50.6424,50.6096,50.6178,38738.0
2015-11-06 13:35:00,61.66,61.67,61.62,61.65,50972.0,50.6178,50.626,50.585,50.6096,50972.0
2015-11-06 13:40:00,61.65,61.7,61.62,61.63,60959.0,50.6096,50.6506,50.585,50.5932,60959.0
2015-11-06 13:45:00,61.63,61.72,61.62,61.7,39491.0,50.5932,50.6671,50.585,50.6506,39491.0
2015-11-06 13:50:00,61.7,61.82,61.7,61.79,58027.0,50.6506,50.7492,50.6506,50.7245,58027.0
2015-11-06 13:55:00,61.79,61.82,61.75,61.82,40049.0,50.7245,50.7492,50.6917,50.7492,40049.0
2015-11-06 14:00:00,61.82,61.93,61.77,61.9,78664.0,50.7492,50.8395,50.7081,50.8148,78664.0
2015-11-06 14:05:00,61.89,61.9,61.83,61.86,59128.0,50.8066,50.8148,50.7574,50.782,59128.0
2015-11-06 14:10:00,61.86,61.89,61.83,61.84,88238.0,50.782,50.8066,50.7574,50.7656,88238.0
2015-11-06 14:15:00,61.84,61.87,61.77,61.81,66278.0,50.7656,50.7902,50.7081,50.7409,66278.0
2015-11-06 14:20:00,61.82,61.84,61.79,61.8,47870.0,50.7492,50.7656,50.7245,50.7327,47870.0
2015-11-06 14:25:00,61.81,61.81,61.72,61.8,63636.0,50.7409,50.7409,50.6671,50.7327,63636.0
2015-11-06 14:30:00,61.79,61.82,61.67,61.68,51840.0,50.7245,50.7492,50.626,50.6342,51840.0
2015-11-06 14:35:00,61.68,61.69,61.62,61.63,69420.0,50.6342,50.6424,50.585,50.5932,69420.0
2015-11-06 14:40:00,61.63,61.67,61.61,61.65,59169.0,50.5932,50.626,50.5768,50.6096,59169.0
2015-11-06 14:45:00,61.65,61.71,61.63,61.69,75153.0,50.6096,50.6589,50.5932,50.6424,75153.0
2015-11-06 14:50:00,61.69,61.71,61.65,61.7,45934.0,50.6424,50.6589,50.6096,50.6506,45934.0
2015-11-06 14:55:00,61.71,61.76,61.67,61.72,54058.0,50.6589,50.6999,50.626,50.6671,54058.0
2015-11-06 15:00:00,61.72,61.77,61.71,61.75,67959.0,50.6671,50.7081,50.6589,50.6917,67959.0
2015-11-06 15:05:00,61.75,61.79,61.73,61.76,89391.0,50.6917,50.7245,50.6753,50.6999,89391.0
2015-11-06 15:10:00,61.76,61.77,61.71,61.73,85218.0,50.6999,50.7081,50.6589,50.6753,85218.0
2015-11-06 15:15:00,61.73,61.79,61.72,61.77,63197.0,50.6753,50.7245,50.6671,50.7081,63197.0
2015-11-06 15:20:00,61.77,61.83,61.75,61.79,103550.0,50.7081,50.7574,50.6917,50.7245,103550.0
2015-11-06 15:25:00,61.79,61.8,61.74,61.76,96689.0,50.7245,50.7327,50.6835,50.6999,96689.0
2015-11-06 15:30:00,61.77,61.85,61.76,61.84,62494.0,50.7081,50.7738,50.6999,50.7656,62494.0
2015-11-06 15:35:00,61.85,61.87,61.8,61.82,60068.0,50.7738,50.7902,50.7327,50.7492,60068.0
2015-11-06 15:40:00,61.82,61.87,61.8,61.83,65185.0,50.7492,50.7902,50.7327,50.7574,65185.0
2015-11-06 15:45:00,61.83,61.87,61.82,61.86,73097.0,50.7574,50.7902,50.7492,50.782,73097.0
2015-11-06 15:50:00,61.86,61.94,61.85,61.89,169195.0,50.782,50.8477,50.7738,50.8066,169195.0
2015-11-06 15:55:00,61.9,61.97,61.87,61.97,363513.0,50.8148,50.8723,50.7902,50.8723,363513.0
2015-11-09 09:30:00,61.75,61.97,61.35,61.47,198814.0,50.857,51.0382,50.5275,50.6264,198814.0
2015-11-09 09:35:00,61.47,61.52,61.37,61.5,112298.0,50.6264,50.6675,50.544,50.6511,112298.0
2015-11-09 09:40:00,61.5,61.53,61.26,61.26,101605.0,50.6511,50.6758,50.4534,50.4534,101605.0
2015-11-09 09:45:00,61.28,61.4,61.2,61.28,108061.0,50.4699,50.5687,50.404,50.4699,108061.0
2015-11-09 09:50:00,61.27,61.32,61.16,61.21,88471.0,50.4616,50.5028,50.3711,50.4122,88471.0
2015-11-09 09:55:00,61.22,61.25,61.13,61.15,64615.0,50.4205,50.4452,50.3463,50.3628,64615.0
2015-11-09 10:00:00,61.14,61.23,61.1,61.2,118318.0,50.3546,50.4287,50.3216,50.404,118318.0
2015-11-09 10:05:00,61.19,61.19,61.1,61.12,87735.0,50.3958,50.3958,50.3216,50.3381,87735.0
2015-11-09 10:10:00,61.11,61.2,61.08,61.19,71377.0,50.3299,50.404,50.3052,50.3958,71377.0
2015-11-09 10:15:00,61.18,61.23,61.1,61.14,90962.0,50.3875,50.4287,50.3216,50.3546,90962.0
2015-11-09 10:20:00,61.13,61.15,61.08,61.09,75727.0,50.3463,50.3628,50.3052,50.3134,75727.0
2015-11-09 10:25:00,61.09,61.11,60.99,61.02,122927.0,50.3134,50.3299,50.231,50.2557,122927.0
2015-11-09 10:30:00,61.02,61.13,60.99,61.11,63678.0,50.2557,50.3463,50.231,50.3299,63678.0
2015-11-09 10:35:00,61.12,61.18,61.11,61.17,44747.0,50.3381,50.3875,50.3299,50.3793,44747.0
2015-11-09 10:40:00,61.17,61.18,61.05,61.13,38211.0,50.3793,50.3875,50.2805,50.3463,38211.0
2015-11-09 10:45:00,61.13,61.15,61.07,61.14,29517.0,50.3463,50.3628,50.2969,50.3546,29517.0
2015-11-09 10:50:00,61.12,61.14,61.07,61.14,45012.0,50.3381,50.3546,50.2969,50.3546,45012.0
2015-11-09 10:55:00,61.14,61.24,61.13,61.21,33793.0,50.3546,50.4369,50.3463,50.4122,33793.0
2015-11-09 11:00:00,61.21,61.25,61.11,61.12,58230.0,50.4122,50.4452,50.3299,50.3381,58230.0
2015-11-09 11:05:00,61.12,61.12,61.02,61.05,44715.0,50.3381,50.3381,50.2557,50.2805,44715.0
2015-11-09 11:10:00,61.05,61.12,61.05,61.1,48434.0,50.2805,50.3381,50.2805,50.3216,48434.0
2015-11-09 11:15:00,61.09,61.1,61.0,61.03,55345.0,50.3134,50.3216,50.2393,50.264,55345.0
2015-11-09 11:20:00,61.02,61.04,61.01,61.01,23250.0,50.2557,50.2722,50.2475,50.2475,23250.0
2015-11-09 11:25:00,61.02,61.04,60.89,60.92,66577.0,50.2557,50.2722,50.1487,50.1734,66577.0
2015-11-09 11:30:00,60.92,60.95,60.9,60.94,41250.0,50.1734,50.1981,50.1569,50.1899,41250.0
2015-11-09 11:35:00,60.94,60.95,60.89,60.9,31122.0,50.1899,50.1981,50.1487,50.1569,31122.0
2015-11-09 11:40:00,60.9,61.0,60.87,60.96,51992.0,50.1569,50.2393,50.1322,50.2063,51992.0
2015-11-09 11:45:00,60.96,60.96,60.86,60.93,59649.0,50.2063,50.2063,50.124,50.1816,59649.0
2015-11-09 11:50:00,60.92,60.97,60.86,60.92,68416.0,50.1734,50.2146,50.124,50.1734,68416.0
2015-11-09 11:55:00,60.92,60.92,60.87,60.88,23434.0,50.1734,50.1734,50.1322,50.1404,23434.0
2015-11-09 12:00:00,60.87,60.92,60.86,60.92,50673.0,50.1322,50.1734,50.124,50.1734,50673.0
2015-11-09 12:05:00,60.92,60.97,60.89,60.92,45878.0,50.1734,50.2146,50.1487,50.1734,45878.0
2015-11-09 12:10:00,60.93,60.96,60.89,60.95,37186.0,50.1816,50.2063,50.1487,50.1981,37186.0
2015-11-09 12:15:00,60.96,61.06,60.96,61.04,43329.0,50.2063,50.2887,50.2063,50.2722,43329.0
2015-11-09 12:20:00,61.04,61.07,61.0,61.05,31914.0,50.2722,50.2969,50.2393,50.2805,31914.0
2015-11-09 12:25:00,61.05,61.22,61.05,61.21,56686.0,50.2805,50.4205,50.2805,50.4122,56686.0
2015-11-09 12:30:00,61.21,61.21,61.16,61.17,40109.0,50.4122,50.4122,50.3711,50.3793,40109.0
2015-11-09 12:35:00,61.16,61.2,61.16,61.2,25977.0,50.3711,50.404,50.3711,50.404,25977.0
2015-11-09 12:40:00,61.2,61.22,61.17,61.2,45527.0,50.404,50.4205,50.3793,50.404,45527.0
2015-11-09 12:45:00,61.21,61.26,61.2,61.23,31653.0,50.4122,50.4534,50.404,50.4287,31653.0
2015-11-09 12:50:00,61.23,61.3,61.21,61.3,28807.0,50.4287,50.4864,50.4122,50.4864,28807.0
2015-11-09 12:55:00,61.28,61.3,61.26,61.26,46463.0,50.4699,50.4864,50.4534,50.4534,46463.0
2015-11-09 13:00:00,61.26,61.28,61.18,61.19,33553.0,50.4534,50.4699,50.3875,50.3958,33553.0
2015-11-09 13:05:00,61.19,61.24,61.12,61.16,34050.0,50.3958,50.4369,50.3381,50.3711,34050.0
2015-11-09 13:10:00,61.16,61.18,61.1,61.14,29612.0,50.3711,50.3875,50.3216,50.3546,29612.0
2015-11-09 13:15:00,61.14,61.15,61.07,61.08,13248.0,50.3546,50.3628,50.2969,50.3052,13248.0
2015-11-09 13:20:00,61.07,61.14,61.06,61.14,28318.0,50.2969,50.3546,50.2887,50.3546,28318.0
2015-11-09 13:25:00,61.15,61.19,61.13,61.18,46884.0,50.3628,50.3958,50.3463,50.3875,46884.0
2015-11-09 13:30:00,61.18,61.19,61.09,61.1,34493.0,50.3875,50.3958,50.3134,50.3216,34493.0
2015-11-09 13:35:00,61.11,61.2,61.11,61.17,20617.0,50.3299,50.404,50.3299,50.3793,20617.0
2015-11-09 13:40:00,61.16,61.2,61.14,61.17,22248.0,50.3711,50.404,50.3546,50.3793,22248.0
2015-11-09 13:45:00,61.17,61.17,61.08,61.12,34884.0,50.3793,50.3793,50.3052,50.3381,34884.0
2015-11-09 13:50:00,61.13,61.14,61.07,61.09,39008.0,50.3463,50.3546,50.2969,50.3134,39008.0
2015-11-09 13:55:00,61.09,61.17,61.07,61.17,87458.0,50.3134,50.3793,50.2969,50.3793,87458.0
2015-11-09 14:00:00,61.18,61.18,61.11,61.15,42416.0,50.3875,50.3875,50.3299,50.3628,42416.0
2015-11-09 14:05:00,61.16,61.25,61.15,61.22,28481.0,50.3711,50.4452,50.3628,50.4205,28481.0
2015-11-09 14:10:00,61.22,61.26,61.17,61.19,26910.0,50.4205,50.4534,50.3793,50.3958,26910.0
2015-11-09 14:15:00,61.17,61.19,61.14,61.17,57613.0,50.3793,50.3958,50.3546,50.3793,57613.0
2015-11-09 14:20:00,61.16,61.17,61.13,61.15,47081.0,50.3711,50.3793,50.3463,50.3628,47081.0
2015-11-09 14:25:00,61.16,61.19,61.15,61.16,43226.0,50.3711,50.3958,50.3628,50.3711,43226.0
2015-11-09 14:30:00,61.16,61.22,61.15,61.18,25986.0,50.3711,50.4205,50.3628,50.3875,25986.0
2015-11-09 14:35:00,61.17,61.18,61.07,61.1,62666.0,50.3793,50.3875,50.2969,50.3216,62666.0
2015-11-09 14:40:00,61.09,61.13,61.07,61.1,33382.0,50.3134,50.3463,50.2969,50.3216,33382.0
2015-11-09 14:45:00,61.1,61.15,61.08,61.12,54051.0,50.3216,50.3628,50.3052,50.3381,54051.0
2015-11-09 14:50:00,61.13,61.17,61.11,61.13,51335.0,50.3463,50.3793,50.3299,50.3463,51335.0
2015-11-09 14:55:00,61.13,61.18,61.09,61.11,40494.0,50.3463,50.3875,50.3134,50.3299,40494.0
2015-11-09 15:00:00,61.1,61.15,61.06,61.14,74521.0,50.3216,50.3628,50.2887,50.3546,74521.0
2015-11-09 15:05:00,61.15,61.17,61.08,61.11,74579.0,50.3628,50.3793,50.3052,50.3299,74579.0
2015-11-09 15:10:00,61.1,61.11,61.04,61.07,60768.0,50.3216,50.3299,50.2722,50.2969,60768.0
2015-11-09 15:15:00,61.06,61.09,61.0,61.05,97885.0,50.2887,50.3134,50.2393,50.2805,97885.0
2015-11-09 15:20:00,61.04,61.07,61.01,61.06,41513.0,50.2722,50.2969,50.2475,50.2887,41513.0
2015-11-09 15:25:00,61.06,61.17,61.06,61.15,72293.0,50.2887,50.3793,50.2887,50.3628,72293.0
2015-11-09 15:30:00,61.14,61.24,61.13,61.22,52460.0,50.3546,50.4369,50.3463,50.4205,52460.0
2015-11-09 15:35:00,61.23,61.33,61.21,61.32,84568.0,50.4287,50.5111,50.4122,50.5028,84568.0
2015-11-09 15:40:00,61.32,61.39,61.3,61.37,77975.0,50.5028,50.5605,50.4864,50.544,77975.0
2015-11-09 15:45:00,61.36,61.41,61.33,61.41,103353.0,50.5358,50.577,50.5111,50.577,103353.0
2015-11-09 15:50:00,61.41,61.43,61.37,61.4,112756.0,50.577,50.5934,50.544,50.5687,112756.0
2015-11-09 15:55:00,61.4,61.42,61.32,61.34,266024.0,50.5687,50.5852,50.5028,50.5193,266024.0
2015-11-10 09:30:00,61.54,61.55,61.21,61.44,150832.0,50.684,50.6923,50.4122,50.6017,150832.0
2015-11-10 09:35:00,61.44,61.56,61.33,61.49,62162.0,50.6017,50.7005,50.5111,50.6428,62162.0
2015-11-10 09:40:00,61.47,61.52,61.41,61.46,30704.0,50.6264,50.6675,50.577,50.6181,30704.0
2015-11-10 09:45:00,61.44,61.57,61.4,61.57,38828.0,50.6017,50.7087,50.5687,50.7087,38828.0
2015-11-10 09:50:00,61.57,61.64,61.51,61.64,62223.0,50.7087,50.7664,50.6593,50.7664,62223.0
2015-11-10 09:55:00,61.64,61.7,61.59,61.59,37864.0,50.7664,50.8158,50.7252,50.7252,37864.0
2015-11-10 10:00:00,61.56,61.65,61.54,61.58,36666.0,50.7005,50.7746,50.684,50.717,36666.0
2015-11-10 10:05:00,61.58,61.61,61.44,61.46,47588.0,50.717,50.7417,50.6017,50.6181,47588.0
2015-11-10 10:10:00,61.45,61.55,61.44,61.45,26909.0,50.6099,50.6923,50.6017,50.6099,26909.0
2015-11-10 10:15:00,61.44,61.51,61.39,61.39,33350.0,50.6017,50.6593,50.5605,50.5605,33350.0
2015-11-10 10:20:00,61.37,61.42,61.33,61.4,44854.0,50.544,50.5852,50.5111,50.5687,44854.0
2015-11-10 10:25:00,61.4,61.41,61.31,61.34,25225.0,50.5687,50.577,50.4946,50.5193,25225.0
2015-11-10 10:30:00,61.34,61.45,61.33,61.4,28058.0,50.5193,50.6099,50.5111,50.5687,28058.0
2015-11-10 10:35:00,61.38,61.45,61.35,61.43,133021.0,50.5522,50.6099,50.5275,50.5934,133021.0
2015-11-10 10:40:00,61.42,61.43,61.34,61.37,43758.0,50.5852,50.5934,50.5193,50.544,43758.0
2015-11-10 10:45:00,61.36,61.4,61.32,61.35,94479.0,50.5358,50.5687,50.5028,50.5275,94479.0
2015-11-10 10:50:00,61.36,61.38,61.33,61.36,33814.0,50.5358,50.5522,50.5111,50.5358,33814.0
2015-11-10 10:55:00,61.37,61.45,61.36,61.44,63721.0,50.544,50.6099,50.5358,50.6017,63721.0
2015-11-10 11:00:00,61.44,61.49,61.43,61.46,55567.0,50.6017,50.6428,50.5934,50.6181,55567.0
2015-11-10 11:05:00,61.47,61.55,61.46,61.54,66161.0,50.6264,50.6923,50.6181,50.684,66161.0
2015-11-10 11:10:00,61.54,61.55,61.45,61.45,59790.0,50.684,50.6923,50.6099,50.6099,59790.0
2015-11-10 11:15:00,61.45,61.5,61.44,61.48,57245.0,50.6099,50.6511,50.6017,50.6346,57245.0
2015-11-10 11:20:00,61.48,61.53,61.46,61.5,41529.0,50.6346,50.6758,50.6181,50.6511,41529.0
2015-11-10 11:25:00,61.5,61.55,61.48,61.51,101143.0,50.6511,50.6923,50.6346,50.6593,101143.0
2015-11-10 11:30:00,61.52,61.55,61.5,61.55,22131.0,50.6675,50.6923,50.6511,50.6923,22131.0
2015-11-10 11:35:00,61.55,61.56,61.5,61.5,38347.0,50.6923,50.7005,50.6511,50.6511,38347.0
2015-11-10 11:40:00,61.49,61.66,61.49,61.65,47581.0,50.6428,50.7828,50.6428,50.7746,47581.0
2015-11-10 11:45:00,61.66,61.74,61.65,61.72,55654.0,50.7828,50.8487,50.7746,50.8323,55654.0
2015-11-10 11:50:00,61.72,61.77,61.68,61.69,122658.0,50.8323,50.8734,50.7993,50.8076,122658.0
2015-11-10 11:55:00,61.69,61.76,61.65,61.76,56359.0,50.8076,50.8652,50.7746,50.8652,56359.0
2015-11-10 12:00:00,61.75,61.81,61.73,61.8,93331.0,50.857,50.9064,50.8405,50.8982,93331.0
2015-11-10 12:05:00,61.79,61.88,61.79,61.88,49429.0,50.8899,50.964,50.8899,50.964,49429.0
2015-11-10 12:10:00,61.87,61.93,61.84,61.93,51078.0,50.9558,51.0052,50.9311,51.0052,51078.0
2015-11-10 12:15:00,61.93,61.97,61.86,61.97,42194.0,51.0052,51.0382,50.9476,51.0382,42194.0
2015-11-10 12:20:00,61.96,62.04,61.96,62.0,79734.0,51.0299,51.0958,51.0299,51.0629,79734.0
2015-11-10 12:25:00,61.99,62.01,61.96,61.98,88842.0,51.0546,51.0711,51.0299,51.0464,88842.0
2015-11-10 12:30:00,61.98,61.99,61.88,61.89,61507.0,51.0464,51.0546,50.964,50.9723,61507.0
2015-11-10 12:35:00,61.89,62.02,61.87,61.99,145362.0,50.9723,51.0793,50.9558,51.0546,145362.0
2015-11-10 12:40:00,62.0,62.0,61.93,61.95,34186.0,51.0629,51.0629,51.0052,51.0217,34186.0
2015-11-10 12:45:00,61.94,61.97,61.91,61.96,23519.0,51.0135,51.0382,50.9887,51.0299,23519.0
2015-11-10 12:50:00,61.97,62.03,61.94,62.02,39374.0,51.0382,51.0876,51.0135,51.0793,39374.0
2015-11-10 12:55:00,62.02,62.03,61.98,62.0,50847.0,51.0793,51.0876,51.0464,51.0629,50847.0
2015-11-10 13:00:00,62.0,62.05,61.99,62.01,41294.0,51.0629,51.1041,51.0546,51.0711,41294.0
2015-11-10 13:05:00,62.01,62.02,61.98,61.98,74388.0,51.0711,51.0793,51.0464,51.0464,74388.0
2015-11-10 13:10:00,61.98,61.98,61.93,61.94,38432.0,51.0464,51.0464,51.0052,51.0135,38432.0
2015-11-10 13:15:00,61.94,61.97,61.86,61.86,31685.0,51.0135,51.0382,50.9476,50.9476,31685.0
2015-11-10 13:20:00,61.86,61.87,61.82,61.82,27384.0,50.9476,50.9558,50.9146,50.9146,27384.0
2015-11-10 13:25:00,61.83,61.9,61.8,61.9,49775.0,50.9229,50.9805,50.8982,50.9805,49775.0
2015-11-10 13:30:00,61.89,61.89,61.81,61.87,29112.0,50.9723,50.9723,50.9064,50.9558,29112.0
2015-11-10 13:35:00,61.86,61.9,61.83,61.89,40432.0,50.9476,50.9805,50.9229,50.9723,40432.0
2015-11-10 13:40:00,61.9,62.02,61.84,61.97,72737.0,50.9805,51.0793,50.9311,51.0382,72737.0
2015-11-10 13:45:00,61.96,61.99,61.92,61.96,36097.0,51.0299,51.0546,50.997,51.0299,36097.0
2015-11-10 13:50:00,61.97,62.07,61.96,62.05,107061.0,51.0382,51.1205,51.0299,51.1041,107061.0
2015-11-10 13:55:00,62.05,62.06,62.03,62.04,47007.0,51.1041,51.1123,51.0876,51.0958,47007.0
2015-11-10 14:00:00,62.03,62.05,62.0,62.04,51359.0,51.0876,51.1041,51.0629,51.0958,51359.0
2015-11-10 14:05:00,62.05,62.07,62.0,62.01,52036.0,51.1041,51.1205,51.0629,51.0711,52036.0
2015-11-10 14:10:00,62.02,62.07,61.99,62.07,25406.0,51.0793,51.1205,51.0546,51.1205,25406.0
2015-11-10 14:15:00,62.06,62.09,62.02,62.03,41783.0,51.1123,51.137,51.0793,51.0876,41783.0
2015-11-10 14:20:00,62.02,62.04,61.96,62.0,34045.0,51.0793,51.0958,51.0299,51.0629,34045.0
2015-11-10 14:25:00,62.0,62.07,61.99,62.06,52981.0,51.0629,51.1205,51.0546,51.1123,52981.0
2015-11-10 14:30:00,62.06,62.07,62.01,62.02,56244.0,51.1123,51.1205,51.0711,51.0793,56244.0
2015-11-10 14:35:00,62.02,62.04,61.97,62.02,34789.0,51.0793,51.0958,51.0382,51.0793,34789.0
2015-11-10 14:40:00,62.02,62.16,62.01,62.14,179226.0,51.0793,51.1946,51.0711,51.1782,179226.0
2015-11-10 14:45:00,62.15,62.28,62.14,62.27,91864.0,51.1864,51.2935,51.1782,51.2852,91864.0
2015-11-10 14:50:00,62.28,62.31,62.23,62.28,68527.0,51.2935,51.3182,51.2523,51.2935,68527.0
2015-11-10 14:55:00,62.29,62.32,62.18,62.18,68716.0,51.3017,51.3264,51.2111,51.2111,68716.0
2015-11-10 15:00:00,62.18,62.21,62.15,62.15,67718.0,51.2111,51.2358,51.1864,51.1864,67718.0
2015-11-10 15:05:00,62.16,62.25,62.15,62.24,84376.0,51.1946,51.2688,51.1864,51.2605,84376.0
2015-11-10 15:10:00,62.24,62.25,62.17,62.2,103647.0,51.2605,51.2688,51.2029,51.2276,103647.0
2015-11-10 15:15:00,62.2,62.22,62.09,62.11,136406.0,51.2276,51.2441,51.137,51.1535,136406.0
2015-11-10 15:20:00,62.11,62.12,62.03,62.06,145171.0,51.1535,51.1617,51.0876,51.1123,145171.0
2015-11-10 15:25:00,62.07,62.16,62.07,62.13,90863.0,51.1205,51.1946,51.1205,51.1699,90863.0
2015-11-10 15:30:00,62.13,62.17,62.11,62.11,127755.0,51.1699,51.2029,51.1535,51.1535,127755.0
2015-11-10 15:35:00,62.11,62.14,62.09,62.11,61983.0,51.1535,51.1782,51.137,51.1535,61983.0
2015-11-10 15:40:00,62.12,62.2,62.1,62.18,97701.0,51.1617,51.2276,51.1452,51.2111,97701.0
2015-11-10 15:45:00,62.17,62.18,62.11,62.12,93073.0,51.2029,51.2111,51.1535,51.1617,93073.0
2015-11-10 15:50:00,62.11,62.14,62.03,62.06,186516.0,51.1535,51.1782,51.0876,51.1123,186516.0
2015-11-10 15:55:00,62.05,62.2,62.02,62.19,373402.0,51.1041,51.2276,51.0793,51.2194,373402.0
2015-11-11 09:30:00,62.55,62.57,62.22,62.23,166503.0,51.5158,51.5323,51.2441,51.2523,166503.0
2015-11-11 09:35:00,62.22,62.3,62.11,62.11,85731.0,51.2441,51.31,51.1535,51.1535,85731.0
2015-11-11 09:40:00,62.1,62.24,62.06,62.12,54293.0,51.1452,51.2605,51.1123,51.1617,54293.0
2015-11-11 09:45:00,62.12,62.19,62.05,62.07,85567.0,51.1617,51.2194,51.1041,51.1205,85567.0
2015-11-11 09:50:00,62.06,62.15,62.06,62.13,65128.0,51.1123,51.1864,51.1123,51.1699,65128.0
2015-11-11 09:55:00,62.12,62.14,62.01,62.03,42821.0,51.1617,51.1782,51.0711,51.0876,42821.0
2015-11-11 10:00:00,62.04,62.08,61.92,61.93,67888.0,51.0958,51.1288,50.997,51.0052,67888.0
2015-11-11 10:05:00,61.94,62.02,61.92,62.01,34221.0,51.0135,51.0793,50.997,51.0711,34221.0
2015-11-11 10:10:00,62.01,62.07,61.98,61.99,68196.0,51.0711,51.1205,51.0464,51.0546,68196.0
2015-11-11 10:15:00,61.99,62.08,61.98,62.06,37655.0,51.0546,51.1288,51.0464,51.1123,37655.0
2015-11-11 10:20:00,62.07,62.14,62.06,62.06,47749.0,51.1205,51.1782,51.1123,51.1123,47749.0
2015-11-11 10:25:00,62.06,62.11,62.04,62.07,45712.0,51.1123,51.1535,51.0958,51.1205,45712.0
2015-11-11 10:30:00,62.07,62.08,62.01,62.04,32384.0,51.1205,51.1288,51.0711,51.0958,32384.0
2015-11-11 10:35:00,62.04,62.04,61.95,62.0,53274.0,51.0958,51.0958,51.0217,51.0629,53274.0
2015-11-11 10:40:00,61.99,62.0,61.87,61.87,64087.0,51.0546,51.0629,50.9558,50.9558,64087.0
2015-11-11 10:45:00,61.88,61.98,61.87,61.92,41861.0,50.964,51.0464,50.9558,50.997,41861.0
2015-11-11 10:50:00,61.91,61.93,61.87,61.92,26369.0,50.9887,51.0052,50.9558,50.997,26369.0
2015-11-11 10:55:00,61.92,61.99,61.91,61.95,43387.0,50.997,51.0546,50.9887,51.0217,43387.0
2015-11-11 11:00:00,61.96,62.01,61.89,62.0,38825.0,51.0299,51.0711,50.9723,51.0629,38825.0
2015-11-11 11:05:00,62.0,62.03,61.93,61.98,39050.0,51.0629,51.0876,51.0052,51.0464,39050.0
2015-11-11 11:10:00,61.98,62.0,61.94,61.99,27959.0,51.0464,51.0629,51.0135,51.0546,27959.0
2015-11-11 11:15:00,61.99,62.09,61.97,62.08,39799.0,51.0546,51.137,51.0382,51.1288,39799.0
2015-11-11 11:20:00,62.08,62.13,62.03,62.07,38711.0,51.1288,51.1699,51.0876,51.1205,38711.0
2015-11-11 11:25:00,62.07,62.08,62.03,62.08,29707.0,51.1205,51.1288,51.0876,51.1288,29707.0
2015-11-11 11:30:00,62.08,62.17,62.07,62.13,27858.0,51.1288,51.2029,51.1205,51.1699,27858.0
2015-11-11 11:35:00,62.12,62.16,62.11,62.15,24719.0,51.1617,51.1946,51.1535,51.1864,24719.0
2015-11-11 11:40:00,62.14,62.2,62.14,62.19,32226.0,51.1782,51.2276,51.1782,51.2194,32226.0
2015-11-11 11:45:00,62.19,62.27,62.19,62.26,41751.0,51.2194,51.2852,51.2194,51.277,41751.0
2015-11-11 11:50:00,62.26,62.33,62.25,62.25,51357.0,51.277,51.3347,51.2688,51.2688,51357.0
2015-11-11 11:55:00,62.25,62.34,62.25,62.34,30224.0,51.2688,51.3429,51.2688,51.3429,30224.0
2015-11-11 12:00:00,62.34,62.35,62.3,62.31,33098.0,51.3429,51.3511,51.31,51.3182,33098.0
2015-11-11 12:05:00,62.31,62.31,62.28,62.29,27171.0,51.3182,51.3182,51.2935,51.3017,27171.0
2015-11-11 12:10:00,62.29,62.39,62.29,62.35,54790.0,51.3017,51.3841,51.3017,51.3511,54790.0
2015-11-11 12:15:00,62.35,62.36,62.29,62.31,38245.0,51.3511,51.3594,51.3017,51.3182,38245.0
2015-11-11 12:20:00,62.31,62.44,62.3,62.42,53722.0,51.3182,51.4253,51.31,51.4088,53722.0
2015-11-11 12:25:00,62.43,62.49,62.41,62.42,53379.0,51.417,51.4664,51.4005,51.4088,53379.0
2015-11-11 12:30:00,62.42,62.44,62.4,62.44,57081.0,51.4088,51.4253,51.3923,51.4253,57081.0
2015-11-11 12:35:00,62.43,62.49,62.39,62.43,50098.0,51.417,51.4664,51.3841,51.417,50098.0
2015-11-11 12:40:00,62.42,62.44,62.34,62.35,26483.0,51.4088,51.4253,51.3429,51.3511,26483.0
2015-11-11 12:45:00,62.35,62.4,62.34,62.38,32507.0,51.3511,51.3923,51.3429,51.3758,32507.0
2015-11-11 12:50:00,62.37,62.37,62.31,62.33,18928.0,51.3676,51.3676,51.3182,51.3347,18928.0
2015-11-11 12:55:00,62.32,62.32,62.28,62.29,28524.0,51.3264,51.3264,51.2935,51.3017,28524.0
2015-11-11 13:00:00,62.29,62.31,62.24,62.27,40229.0,51.3017,51.3182,51.2605,51.2852,40229.0
2015-11-11 13:05:00,62.28,62.28,62.13,62.14,30367.0,51.2935,51.2935,51.1699,51.1782,30367.0
2015-11-11 13:10:00,62.14,62.16,62.09,62.16,39912.0,51.1782,51.1946,51.137,51.1946,39912.0
2015-11-11 13:15:00,62.15,62.18,62.12,62.15,31377.0,51.1864,51.2111,51.1617,51.1864,31377.0
2015-11-11 13:20:00,62.14,62.24,62.14,62.17,35215.0,51.1782,51.2605,51.1782,51.2029,35215.0
2015-11-11 13:25:00,62.15,62.18,62.1,62.17,43156.0,51.1864,51.2111,51.1452,51.2029,43156.0
2015-11-11 13:30:00,62.18,62.18,62.09,62.13,29593.0,51.2111,51.2111,51.137,51.1699,29593.0
2015-11-11 13:35:00,62.13,62.13,62.07,62.11,28381.0,51.1699,51.1699,51.1205,51.1535,28381.0
2015-11-11 13:40:00,62.11,62.19,62.11,62.18,25497.0,51.1535,51.2194,51.1535,51.2111,25497.0
2015-11-11 13:45:00,62.18,62.18,62.1,62.13,26489.0,51.2111,51.2111,51.1452,51.1699,26489.0
2015-11-11 13:50:00,62.13,62.13,62.09,62.1,30284.0,51.1699,51.1699,51.137,51.1452,30284.0
2015-11-11 13:55:00,62.12,62.13,62.05,62.06,26660.0,51.1617,51.1699,51.1041,51.1123,26660.0
2015-11-11 14:00:00,62.06,62.1,62.02,62.07,40187.0,51.1123,51.1452,51.0793,51.1205,40187.0
2015-11-11 14:05:00,62.07,62.12,62.05,62.09,27166.0,51.1205,51.1617,51.1041,51.137,27166.0
2015-11-11 14:10:00,62.08,62.11,62.07,62.11,23297.0,51.1288,51.1535,51.1205,51.1535,23297.0
2015-11-11 14:15:00,62.1,62.11,62.06,62.11,23785.0,51.1452,51.1535,51.1123,51.1535,23785.0
2015-11-11 14:20:00,62.1,62.1,62.04,62.06,29459.0,51.1452,51.1452,51.0958,51.1123,29459.0
2015-11-11 14:25:00,62.06,62.18,62.06,62.17,42212.0,51.1123,51.2111,51.1123,51.2029,42212.0
2015-11-11 14:30:00,62.18,62.19,62.16,62.16,26853.0,51.2111,51.2194,51.1946,51.1946,26853.0
2015-11-11 14:35:00,62.16,62.17,62.12,62.12,24452.0,51.1946,51.2029,51.1617,51.1617,24452.0
2015-11-11 14:40:00,62.12,62.14,62.01,62.07,36307.0,51.1617,51.1782,51.0711,51.1205,36307.0
2015-11-11 14:45:00,62.08,62.08,62.03,62.05,24738.0,51.1288,51.1288,51.0876,51.1041,24738.0
2015-11-11 14:50:00,62.06,62.08,62.02,62.03,38504.0,51.1123,51.1288,51.0793,51.0876,38504.0
2015-11-11 14:55:00,62.04,62.04,61.9,61.9,41945.0,51.0958,51.0958,50.9805,50.9805,41945.0
2015-11-11 15:00:00,61.91,61.93,61.9,61.91,35870.0,50.9887,51.0052,50.9805,50.9887,35870.0
2015-11-11 15:05:00,61.91,61.96,61.86,61.86,107563.0,50.9887,51.0299,50.9476,50.9476,107563.0
2015-11-11 15:10:00,61.86,61.94,61.85,61.89,64942.0,50.9476,51.0135,50.9393,50.9723,64942.0
2015-11-11 15:15:00,61.88,61.92,61.85,61.86,50358.0,50.964,50.997,50.9393,50.9476,50358.0
2015-11-11 15:20:00,61.86,61.88,61.83,61.84,65159.0,50.9476,50.964,50.9229,50.9311,65159.0
2015-11-11 15:25:00,61.84,61.89,61.84,61.89,61537.0,50.9311,50.9723,50.9311,50.9723,61537.0
2015-11-11 15:30:00,61.89,61.89,61.86,61.87,44804.0,50.9723,50.9723,50.9476,50.9558,44804.0
2015-11-11 15:35:00,61.87,61.88,61.81,61.85,85816.0,50.9558,50.964,50.9064,50.9393,85816.0
2015-11-11 15:40:00,61.85,61.88,61.82,61.87,71919.0,50.9393,50.964,50.9146,50.9558,71919.0
2015-11-11 15:45:00,61.86,61.89,61.81,61.84,89909.0,50.9476,50.9723,50.9064,50.9311,89909.0
2015-11-11 15:50:00,61.84,61.91,61.83,61.9,80048.0,50.9311,50.9887,50.9229,50.9805,80048.0
2015-11-11 15:55:00,61.9,61.91,61.84,61.87,186770.0,50.9805,50.9887,50.9311,50.9558,186770.0
2015-11-12 09:30:00,61.34,61.65,61.3,61.5,264120.0,50.5193,50.7746,50.4864,50.6511,264120.0
2015-11-12 09:35:00,61.5,61.65,61.43,61.44,137288.0,50.6511,50.7746,50.5934,50.6017,137288.0
2015-11-12 09:40:00,61.42,61.45,61.08,61.1,145235.0,50.5852,50.6099,50.3052,50.3216,145235.0
2015-11-12 09:45:00,61.1,61.29,61.07,61.28,110456.0,50.3216,50.4781,50.2969,50.4699,110456.0
2015-11-12 09:50:00,61.27,61.29,61.09,61.15,119813.0,50.4616,50.4781,50.3134,50.3628,119813.0
2015-11-12 09:55:00,61.15,61.16,60.96,61.03,136680.0,50.3628,50.3711,50.2063,50.264,136680.0
2015-11-12 10:00:00,61.03,61.03,60.86,60.91,129992.0,50.264,50.264,50.124,50.1652,129992.0
2015-11-12 10:05:00,60.9,61.08,60.89,61.07,90191.0,50.1569,50.3052,50.1487,50.2969,90191.0
2015-11-12 10:10:00,61.08,61.14,61.04,61.04,102498.0,50.3052,50.3546,50.2722,50.2722,102498.0
2015-11-12 10:15:00,61.04,61.17,61.01,61.07,113908.0,50.2722,50.3793,50.2475,50.2969,113908.0
2015-11-12 10:20:00,61.06,61.06,60.94,60.96,109859.0,50.2887,50.2887,50.1899,50.2063,109859.0
2015-11-12 10:25:00,60.96,61.0,60.89,60.9,77035.0,50.2063,50.2393,50.1487,50.1569,77035.0
2015-11-12 10:30:00,60.89,60.9,60.75,60.86,263189.0,50.1487,50.1569,50.0334,50.124,263189.0
2015-11-12 10:35:00,60.87,60.95,60.79,60.93,93418.0,50.1322,50.1981,50.0663,50.1816,93418.0
2015-11-12 10:40:00,60.93,61.05,60.88,61.0,62781.0,50.1816,50.2805,50.1404,50.2393,62781.0
2015-11-12 10:45:00,61.01,61.03,60.94,60.94,40821.0,50.2475,50.264,50.1899,50.1899,40821.0
2015-11-12 10:50:00,60.94,61.05,60.93,61.03,90208.0,50.1899,50.2805,50.1816,50.264,90208.0
2015-11-12 10:55:00,61.03,61.17,61.02,61.13,218093.0,50.264,50.3793,50.2557,50.3463,218093.0
2015-11-12 11:00:00,61.13,61.2,61.11,61.18,35507.0,50.3463,50.404,50.3299,50.3875,35507.0
2015-11-12 11:05:00,61.18,61.23,61.12,61.22,86297.0,50.3875,50.4287,50.3381,50.4205,86297.0
2015-11-12 11:10:00,61.23,61.27,61.18,61.24,116293.0,50.4287,50.4616,50.3875,50.4369,116293.0
2015-11-12 11:15:00,61.25,61.3,61.21,61.24,58892.0,50.4452,50.4864,50.4122,50.4369,58892.0
2015-11-12 11:20:00,61.24,61.25,61.13,61.14,52095.0,50.4369,50.4452,50.3463,50.3546,52095.0
2015-11-12 11:25:00,61.14,61.23,61.14,61.17,30831.0,50.3546,50.4287,50.3546,50.3793,30831.0
2015-11-12 11:30:00,61.16,61.17,61.08,61.11,39385.0,50.3711,50.3793,50.3052,50.3299,39385.0
2015-11-12 11:35:00,61.11,61.13,61.08,61.12,28697.0,50.3299,50.3463,50.3052,50.3381,28697.0
2015-11-12 11:40:00,61.12,61.17,61.1,61.15,26133.0,50.3381,50.3793,50.3216,50.3628,26133.0
2015-11-12 11:45:00,61.15,61.16,61.06,61.15,45230.0,50.3628,50.3711,50.2887,50.3628,45230.0
2015-11-12 11:50:00,61.14,61.15,61.09,61.14,26910.0,50.3546,50.3628,50.3134,50.3546,26910.0
2015-11-12 11:55:00,61.14,61.26,61.11,61.22,24372.0,50.3546,50.4534,50.3299,50.4205,24372.0
2015-11-12 12:00:00,61.23,61.26,61.22,61.25,44442.0,50.4287,50.4534,50.4205,50.4452,44442.0
2015-11-12 12:05:00,61.26,61.26,61.13,61.13,38395.0,50.4534,50.4534,50.3463,50.3463,38395.0
2015-11-12 12:10:00,61.13,61.15,61.08,61.1,38431.0,50.3463,50.3628,50.3052,50.3216,38431.0
2015-11-12 12:15:00,61.1,61.11,60.96,60.99,187613.0,50.3216,50.3299,50.2063,50.231,187613.0
2015-11-12 12:20:00,60.99,61.0,60.95,60.96,21945.0,50.231,50.2393,50.1981,50.2063,21945.0
2015-11-12 12:25:00,60.96,60.97,60.93,60.97,22798.0,50.2063,50.2146,50.1816,50.2146,22798.0
2015-11-12 12:30:00,60.96,61.0,60.95,60.99,80242.0,50.2063,50.2393,50.1981,50.231,80242.0
2015-11-12 12:35:00,60.98,60.98,60.91,60.94,25320.0,50.2228,50.2228,50.1652,50.1899,25320.0
2015-11-12 12:40:00,60.93,60.98,60.92,60.97,32593.0,50.1816,50.2228,50.1734,50.2146,32593.0
2015-11-12 12:45:00,60.98,61.08,60.97,61.05,38024.0,50.2228,50.3052,50.2146,50.2805,38024.0
2015-11-12 12:50:00,61.05,61.12,61.05,61.07,34883.0,50.2805,50.3381,50.2805,50.2969,34883.0
2015-11-12 12:55:00,61.07,61.14,61.05,61.1,21875.0,50.2969,50.3546,50.2805,50.3216,21875.0
2015-11-12 13:00:00,61.1,61.15,61.06,61.12,29317.0,50.3216,50.3628,50.2887,50.3381,29317.0
2015-11-12 13:05:00,61.12,61.13,61.08,61.1,25571.0,50.3381,50.3463,50.3052,50.3216,25571.0
2015-11-12 13:10:00,61.11,61.19,61.1,61.17,30068.0,50.3299,50.3958,50.3216,50.3793,30068.0
2015-11-12 13:15:00,61.16,61.28,61.16,61.26,53175.0,50.3711,50.4699,50.3711,50.4534,53175.0
2015-11-12 13:20:00,61.27,61.32,61.23,61.27,57761.0,50.4616,50.5028,50.4287,50.4616,57761.0
2015-11-12 13:25:00,61.27,61.3,61.23,61.29,23242.0,50.4616,50.4864,50.4287,50.4781,23242.0
2015-11-12 13:30:00,61.3,61.31,61.27,61.3,23901.0,50.4864,50.4946,50.4616,50.4864,23901.0
2015-11-12 13:35:00,61.3,61.32,61.26,61.31,46767.0,50.4864,50.5028,50.4534,50.4946,46767.0
2015-11-12 13:40:00,61.31,61.32,61.21,61.22,24390.0,50.4946,50.5028,50.4122,50.4205,24390.0
2015-11-12 13:45:00,61.21,61.22,61.13,61.22,22779.0,50.4122,50.4205,50.3463,50.4205,22779.0
2015-11-12 13:50:00,61.21,61.27,61.16,61.27,28287.0,50.4122,50.4616,50.3711,50.4616,28287.0
2015-11-12 13:55:00,61.26,61.29,61.21,61.26,34243.0,50.4534,50.4781,50.4122,50.4534,34243.0
2015-11-12 14:00:00,61.28,61.3,61.24,61.27,31880.0,50.4699,50.4864,50.4369,50.4616,31880.0
2015-11-12 14:05:00,61.27,61.28,61.21,61.27,38699.0,50.4616,50.4699,50.4122,50.4616,38699.0
2015-11-12 14:10:00,61.27,61.27,61.16,61.2,26634.0,50.4616,50.4616,50.3711,50.404,26634.0
2015-11-12 14:15:00,61.21,61.23,61.16,61.2,41236.0,50.4122,50.4287,50.3711,50.404,41236.0
2015-11-12 14:20:00,61.2,61.21,61.16,61.19,46473.0,50.404,50.4122,50.3711,50.3958,46473.0
2015-11-12 14:25:00,61.2,61.29,61.19,61.29,46223.0,50.404,50.4781,50.3958,50.4781,46223.0
2015-11-12 14:30:00,61.29,61.31,61.27,61.29,207762.0,50.4781,50.4946,50.4616,50.4781,207762.0
2015-11-12 14:35:00,61.29,61.31,61.25,61.26,43071.0,50.4781,50.4946,50.4452,50.4534,43071.0
2015-11-12 14:40:00,61.26,61.27,61.22,61.24,41696.0,50.4534,50.4616,50.4205,50.4369,41696.0
2015-11-12 14:45:00,61.24,61.24,61.16,61.18,40710.0,50.4369,50.4369,50.3711,50.3875,40710.0
2015-11-12 14:50:00,61.18,61.18,61.09,61.09,59336.0,50.3875,50.3875,50.3134,50.3134,59336.0
2015-11-12 14:55:00,61.09,61.22,61.09,61.21,107792.0,50.3134,50.4205,50.3134,50.4122,107792.0
2015-11-12 15:00:00,61.2,61.25,61.19,61.19,41763.0,50.404,50.4452,50.3958,50.3958,41763.0
2015-11-12 15:05:00,61.19,61.23,61.18,61.19,26203.0,50.3958,50.4287,50.3875,50.3958,26203.0
2015-11-12 15:10:00,61.19,61.25,61.12,61.25,51088.0,50.3958,50.4452,50.3381,50.4452,51088.0
2015-11-12 15:15:00,61.24,61.3,61.23,61.3,59423.0,50.4369,50.4864,50.4287,50.4864,59423.0
2015-11-12 15:20:00,61.3,61.31,61.25,61.28,64456.0,50.4864,50.4946,50.4452,50.4699,64456.0
2015-11-12 15:25:00,61.28,61.31,61.26,61.27,50261.0,50.4699,50.4946,50.4534,50.4616,50261.0
2015-11-12 15:30:00,61.27,61.31,61.24,61.25,108016.0,50.4616,50.4946,50.4369,50.4452,108016.0
2015-11-12 15:35:00,61.26,61.28,61.24,61.26,82637.0,50.4534,50.4699,50.4369,50.4534,82637.0
2015-11-12 15:40:00,61.26,61.26,61.14,61.18,88787.0,50.4534,50.4534,50.3546,50.3875,88787.0
2015-11-12 15:45:00,61.18,61.19,61.1,61.13,101726.0,50.3875,50.3958,50.3216,50.3463,101726.0
2015-11-12 15:50:00,61.11,61.17,61.09,61.14,144869.0,50.3299,50.3793,50.3134,50.3546,144869.0
2015-11-12 15:55:00,61.14,61.17,61.05,61.07,319521.0,50.3546,50.3793,50.2805,50.2969,319521.0
2015-11-13 09:30:00,60.89,61.35,60.87,61.29,237865.0,50.1487,50.5275,50.1322,50.4781,237865.0
2015-11-13 09:35:00,61.27,61.31,60.92,60.98,123792.0,50.4616,50.4946,50.1734,50.2228,123792.0
2015-11-13 09:40:00,60.98,61.14,60.96,61.07,80002.0,50.2228,50.3546,50.2063,50.2969,80002.0
2015-11-13 09:45:00,61.07,61.09,60.95,60.98,62937.0,50.2969,50.3134,50.1981,50.2228,62937.0
2015-11-13 09:50:00,60.99,61.04,60.95,60.95,84152.0,50.231,50.2722,50.1981,50.1981,84152.0
2015-11-13 09:55:00,60.94,60.99,60.76,60.86,212381.0,50.1899,50.231,50.0416,50.124,212381.0
2015-11-13 10:00:00,60.84,60.9,60.76,60.79,99927.0,50.1075,50.1569,50.0416,50.0663,99927.0
2015-11-13 10:05:00,60.82,60.89,60.76,60.81,97409.0,50.091,50.1487,50.0416,50.0828,97409.0
2015-11-13 10:10:00,60.81,60.83,60.36,60.45,236242.0,50.0828,50.0993,49.7122,49.7863,236242.0
2015-11-13 10:15:00,60.45,60.5,60.36,60.44,79189.0,49.7863,49.8275,49.7122,49.7781,79189.0
2015-11-13 10:20:00,60.45,60.47,60.32,60.41,125347.0,49.7863,49.8028,49.6792,49.7534,125347.0
2015-11-13 10:25:00,60.43,60.45,60.28,60.28,76822.0,49.7698,49.7863,49.6463,49.6463,76822.0
2015-11-13 10:30:00,60.28,60.32,60.18,60.18,133514.0,49.6463,49.6792,49.5639,49.5639,133514.0
2015-11-13 10:35:00,60.2,60.26,60.1,60.14,109929.0,49.5804,49.6298,49.498,49.531,109929.0
2015-11-13 10:40:00,60.14,60.21,60.09,60.13,116323.0,49.531,49.5886,49.4898,49.5227,116323.0
2015-11-13 10:45:00,60.12,60.13,59.9,60.03,290865.0,49.5145,49.5227,49.3333,49.4404,290865.0
2015-11-13 10:50:00,60.02,60.03,59.92,59.93,109148.0,49.4322,49.4404,49.3498,49.358,109148.0
2015-11-13 10:55:00,59.93,60.14,59.91,60.12,132115.0,49.358,49.531,49.3416,49.5145,132115.0
2015-11-13 11:00:00,60.13,60.13,60.04,60.08,95280.0,49.5227,49.5227,49.4486,49.4816,95280.0
2015-11-13 11:05:00,60.09,60.15,60.08,60.14,70433.0,49.4898,49.5392,49.4816,49.531,70433.0
2015-11-13 11:10:00,60.15,60.21,60.12,60.12,60451.0,49.5392,49.5886,49.5145,49.5145,60451.0
2015-11-13 11:15:00,60.12,60.12,59.97,60.07,118309.0,49.5145,49.5145,49.391,49.4733,118309.0
2015-11-13 11:20:00,60.06,60.21,60.06,60.17,72221.0,49.4651,49.5886,49.4651,49.5557,72221.0
2015-11-13 11:25:00,60.17,60.25,60.16,60.21,59459.0,49.5557,49.6216,49.5475,49.5886,59459.0
2015-11-13 11:30:00,60.2,60.24,60.15,60.24,45595.0,49.5804,49.6133,49.5392,49.6133,45595.0
2015-11-13 11:35:00,60.25,60.31,60.15,60.15,58957.0,49.6216,49.671,49.5392,49.5392,58957.0
2015-11-13 11:40:00,60.15,60.19,60.08,60.09,26124.0,49.5392,49.5722,49.4816,49.4898,26124.0
2015-11-13 11:45:00,60.09,60.16,60.07,60.15,38396.0,49.4898,49.5475,49.4733,49.5392,38396.0
2015-11-13 11:50:00,60.15,60.2,60.08,60.2,68010.0,49.5392,49.5804,49.4816,49.5804,68010.0
2015-11-13 11:55:00,60.2,60.35,60.2,60.34,71287.0,49.5804,49.7039,49.5804,49.6957,71287.0
2015-11-13 12:00:00,60.35,60.39,60.32,60.36,46000.0,49.7039,49.7369,49.6792,49.7122,46000.0
2015-11-13 12:05:00,60.35,60.43,60.32,60.43,44933.0,49.7039,49.7698,49.6792,49.7698,44933.0
2015-11-13 12:10:00,60.42,60.57,60.42,60.57,73192.0,49.7616,49.8851,49.7616,49.8851,73192.0
2015-11-13 12:15:00,60.54,60.57,60.47,60.48,76884.0,49.8604,49.8851,49.8028,49.811,76884.0
2015-11-13 12:20:00,60.48,60.57,60.48,60.52,54148.0,49.811,49.8851,49.811,49.844,54148.0
2015-11-13 12:25:00,60.54,60.55,60.5,60.51,33126.0,49.8604,49.8687,49.8275,49.8357,33126.0
2015-11-13 12:30:00,60.51,60.54,60.49,60.54,24750.0,49.8357,49.8604,49.8192,49.8604,24750.0
2015-11-13 12:35:00,60.54,60.54,60.45,60.49,32384.0,49.8604,49.8604,49.7863,49.8192,32384.0
2015-11-13 12:40:00,60.49,60.5,60.42,60.47,27411.0,49.8192,49.8275,49.7616,49.8028,27411.0
2015-11-13 12:45:00,60.48,60.52,60.39,60.45,123336.0,49.811,49.844,49.7369,49.7863,123336.0
2015-11-13 12:50:00,60.45,60.45,60.29,60.3,35633.0,49.7863,49.7863,49.6545,49.6628,35633.0
2015-11-13 12:55:00,60.3,60.39,60.3,60.39,33503.0,49.6628,49.7369,49.6628,49.7369,33503.0
2015-11-13 13:00:00,60.39,60.47,60.36,60.46,37443.0,49.7369,49.8028,49.7122,49.7945,37443.0
2015-11-13 13:05:00,60.46,60.49,60.26,60.27,46130.0,49.7945,49.8192,49.6298,49.6381,46130.0
2015-11-13 13:10:00,60.28,60.29,60.19,60.2,50108.0,49.6463,49.6545,49.5722,49.5804,50108.0
2015-11-13 13:15:00,60.2,60.24,60.15,60.2,69834.0,49.5804,49.6133,49.5392,49.5804,69834.0
2015-11-13 13:20:00,60.2,60.22,60.13,60.2,89638.0,49.5804,49.5969,49.5227,49.5804,89638.0
2015-11-13 13:25:00,60.2,60.26,60.12,60.14,50143.0,49.5804,49.6298,49.5145,49.531,50143.0
2015-11-13 13:30:00,60.14,60.25,60.14,60.2,69181.0,49.531,49.6216,49.531,49.5804,69181.0
2015-11-13 13:35:00,60.2,60.21,60.03,60.11,74040.0,49.5804,49.5886,49.4404,49.5063,74040.0
2015-11-13 13:40:00,60.11,60.14,60.09,60.11,42195.0,49.5063,49.531,49.4898,49.5063,42195.0
2015-11-13 13:45:00,60.11,60.23,60.1,60.19,61469.0,49.5063,49.6051,49.498,49.5722,61469.0
2015-11-13 13:50:00,60.18,60.24,60.16,60.23,105524.0,49.5639,49.6133,49.5475,49.6051,105524.0
2015-11-13 13:55:00,60.23,60.25,60.06,60.07,81783.0,49.6051,49.6216,49.4651,49.4733,81783.0
2015-11-13 14:00:00,60.06,60.08,60.0,60.03,150650.0,49.4651,49.4816,49.4157,49.4404,150650.0
2015-11-13 14:05:00,60.04,60.07,59.91,59.92,125808.0,49.4486,49.4733,49.3416,49.3498,125808.0
2015-11-13 14:10:00,59.92,60.01,59.88,59.98,123657.0,49.3498,49.4239,49.3169,49.3992,123657.0
2015-11-13 14:15:00,59.99,60.02,59.96,60.0,81288.0,49.4074,49.4322,49.3827,49.4157,81288.0
2015-11-13 14:20:00,60.01,60.03,59.96,59.98,77342.0,49.4239,49.4404,49.3827,49.3992,77342.0
2015-11-13 14:25:00,59.98,59.98,59.88,59.9,65363.0,49.3992,49.3992,49.3169,49.3333,65363.0
2015-11-13 14:30:00,59.89,59.99,59.86,59.99,67264.0,49.3251,49.4074,49.3004,49.4074,67264.0
2015-11-13 14:35:00,60.0,60.04,59.91,59.94,111994.0,49.4157,49.4486,49.3416,49.3663,111994.0
2015-11-13 14:40:00,59.94,59.94,59.87,59.92,100813.0,49.3663,49.3663,49.3086,49.3498,100813.0
2015-11-13 14:45:00,59.91,59.93,59.81,59.83,104218.0,49.3416,49.358,49.2592,49.2757,104218.0
2015-11-13 14:50:00,59.83,59.84,59.64,59.67,205483.0,49.2757,49.2839,49.1192,49.1439,205483.0
2015-11-13 14:55:00,59.66,59.7,59.61,59.7,129112.0,49.1357,49.1686,49.0945,49.1686,129112.0
2015-11-13 15:00:00,59.7,59.86,59.69,59.84,80559.0,49.1686,49.3004,49.1604,49.2839,80559.0
2015-11-13 15:05:00,59.84,59.89,59.8,59.88,67360.0,49.2839,49.3251,49.251,49.3169,67360.0
2015-11-13 15:10:00,59.89,59.97,59.87,59.94,109173.0,49.3251,49.391,49.3086,49.3663,109173.0
2015-11-13 15:15:00,59.93,59.94,59.82,59.83,111062.0,49.358,49.3663,49.2674,49.2757,111062.0
2015-11-13 15:20:00,59.84,59.85,59.78,59.83,79647.0,49.2839,49.2921,49.2345,49.2757,79647.0
2015-11-13 15:25:00,59.82,59.84,59.76,59.76,101341.0,49.2674,49.2839,49.218,49.218,101341.0
2015-11-13 15:30:00,59.77,59.82,59.76,59.78,166987.0,49.2263,49.2674,49.218,49.2345,166987.0
2015-11-13 15:35:00,59.79,59.85,59.78,59.84,108133.0,49.2427,49.2921,49.2345,49.2839,108133.0
2015-11-13 15:40:00,59.83,59.89,59.74,59.75,135129.0,49.2757,49.3251,49.2015,49.2098,135129.0
2015-11-13 15:45:00,59.75,59.83,59.74,59.77,101263.0,49.2098,49.2757,49.2015,49.2263,101263.0
2015-11-13 15:50:00,59.78,59.83,59.73,59.75,181971.0,49.2345,49.2757,49.1933,49.2098,181971.0
2015-11-13 15:55:00,59.74,59.8,59.67,59.73,321254.0,49.2015,49.251,49.1439,49.1933,321254.0
2015-11-16 09:30:00,59.59,59.9,59.5,59.74,271073.0,49.078,49.3333,49.0039,49.2015,271073.0
2015-11-16 09:35:00,59.77,59.88,59.64,59.78,142269.0,49.2263,49.3169,49.1192,49.2345,142269.0
2015-11-16 09:40:00,59.78,59.9,59.68,59.87,103639.0,49.2345,49.3333,49.1521,49.3086,103639.0
2015-11-16 09:45:00,59.87,59.99,59.84,59.94,73250.0,49.3086,49.4074,49.2839,49.3663,73250.0
2015-11-16 09:50:00,59.95,60.01,59.87,59.92,139567.0,49.3745,49.4239,49.3086,49.3498,139567.0
2015-11-16 09:55:00,59.92,60.02,59.88,59.94,86158.0,49.3498,49.4322,49.3169,49.3663,86158.0
2015-11-16 10:00:00,59.94,59.95,59.72,59.9,129670.0,49.3663,49.3745,49.1851,49.3333,129670.0
2015-11-16 10:05:00,59.9,59.99,59.88,59.92,51941.0,49.3333,49.4074,49.3169,49.3498,51941.0
2015-11-16 10:10:00,59.91,59.94,59.83,59.94,61335.0,49.3416,49.3663,49.2757,49.3663,61335.0
2015-11-16 10:15:00,59.95,59.95,59.86,59.89,55172.0,49.3745,49.3745,49.3004,49.3251,55172.0
2015-11-16 10:20:00,59.9,60.02,59.85,59.99,79599.0,49.3333,49.4322,49.2921,49.4074,79599.0
2015-11-16 10:25:00,60.0,60.0,59.85,59.9,48783.0,49.4157,49.4157,49.2921,49.3333,48783.0
2015-11-16 10:30:00,59.89,59.97,59.87,59.94,65574.0,49.3251,49.391,49.3086,49.3663,65574.0
2015-11-16 10:35:00,59.93,59.95,59.86,59.94,67538.0,49.358,49.3745,49.3004,49.3663,67538.0
2015-11-16 10:40:00,59.95,59.99,59.88,59.95,67725.0,49.3745,49.4074,49.3169,49.3745,67725.0
2015-11-16 10:45:00,59.95,60.0,59.86,59.86,55062.0,49.3745,49.4157,49.3004,49.3004,55062.0
2015-11-16 10:50:00,59.86,59.86,59.72,59.78,43073.0,49.3004,49.3004,49.1851,49.2345,43073.0
2015-11-16 10:55:00,59.78,59.83,59.66,59.68,74712.0,49.2345,49.2757,49.1357,49.1521,74712.0
2015-11-16 11:00:00,59.68,59.83,59.68,59.76,52959.0,49.1521,49.2757,49.1521,49.218,52959.0
2015-11-16 11:05:00,59.76,59.8,59.72,59.72,71137.0,49.218,49.251,49.1851,49.1851,71137.0
2015-11-16 11:10:00,59.72,59.84,59.7,59.74,53385.0,49.1851,49.2839,49.1686,49.2015,53385.0
2015-11-16 11:15:00,59.74,59.81,59.71,59.73,37137.0,49.2015,49.2592,49.1768,49.1933,37137.0
2015-11-16 11:20:00,59.72,59.8,59.66,59.72,48535.0,49.1851,49.251,49.1357,49.1851,48535.0
2015-11-16 11:25:00,59.72,59.74,59.6,59.63,68022.0,49.1851,49.2015,49.0862,49.111,68022.0
2015-11-16 11:30:00,59.63,59.8,59.63,59.72,44507.0,49.111,49.251,49.111,49.1851,44507.0
2015-11-16 11:35:00,59.72,59.84,59.72,59.79,38436.0,49.1851,49.2839,49.1851,49.2427,38436.0
2015-11-16 11:40:00,59.79,59.87,59.73,59.74,42045.0,49.2427,49.3086,49.1933,49.2015,42045.0
2015-11-16 11:45:00,59.73,59.87,59.71,59.84,42078.0,49.1933,49.3086,49.1768,49.2839,42078.0
2015-11-16 11:50:00,59.83,59.87,59.75,59.85,43939.0,49.2757,49.3086,49.2098,49.2921,43939.0
2015-11-16 11:55:00,59.86,59.89,59.78,59.81,52536.0,49.3004,49.3251,49.2345,49.2592,52536.0
2015-11-16 12:00:00,59.82,59.94,59.78,59.9,53341.0,49.2674,49.3663,49.2345,49.3333,53341.0
2015-11-16 12:05:00,59.91,59.92,59.82,59.88,47659.0,49.3416,49.3498,49.2674,49.3169,47659.0
2015-11-16 12:10:00,59.88,59.89,59.79,59.85,36422.0,49.3169,49.3251,49.2427,49.2921,36422.0
2015-11-16 12:15:00,59.85,59.87,59.79,59.8,44264.0,49.2921,49.3086,49.2427,49.251,44264.0
2015-11-16 12:20:00,59.8,59.84,59.8,59.83,109245.0,49.251,49.2839,49.251,49.2757,109245.0
2015-11-16 12:25:00,59.83,59.93,59.82,59.91,31362.0,49.2757,49.358,49.2674,49.3416,31362.0
2015-11-16 12:30:00,59.91,60.01,59.9,59.94,76663.0,49.3416,49.4239,49.3333,49.3663,76663.0
2015-11-16 12:35:00,59.94,60.01,59.89,60.0,92818.0,49.3663,49.4239,49.3251,49.4157,92818.0
2015-11-16 12:40:00,60.01,60.01,59.92,59.93,56000.0,49.4239,49.4239,49.3498,49.358,56000.0
2015-11-16 12:45:00,59.94,59.95,59.89,59.92,29674.0,49.3663,49.3745,49.3251,49.3498,29674.0
2015-11-16 12:50:00,59.91,59.95,59.86,59.88,51753.0,49.3416,49.3745,49.3004,49.3169,51753.0
2015-11-16 12:55:00,59.88,59.93,59.83,59.9,47343.0,49.3169,49.358,49.2757,49.3333,47343.0
2015-11-16 13:00:00,59.91,59.92,59.89,59.91,57768.0,49.3416,49.3498,49.3251,49.3416,57768.0
2015-11-16 13:05:00,59.91,59.95,59.89,59.95,43338.0,49.3416,49.3745,49.3251,49.3745,43338.0
2015-11-16 13:10:00,59.96,60.0,59.93,59.95,57001.0,49.3827,49.4157,49.358,49.3745,57001.0
2015-11-16 13:15:00,59.96,60.04,59.95,60.04,45459.0,49.3827,49.4486,49.3745,49.4486,45459.0
2015-11-16 13:20:00,60.04,60.17,60.04,60.17,51566.0,49.4486,49.5557,49.4486,49.5557,51566.0
2015-11-16 13:25:00,60.17,60.18,60.06,60.09,39280.0,49.5557,49.5639,49.4651,49.4898,39280.0
2015-11-16 13:30:00,60.1,60.13,60.0,60.01,56514.0,49.498,49.5227,49.4157,49.4239,56514.0
2015-11-16 13:35:00,60.01,60.02,59.97,59.98,65289.0,49.4239,49.4322,49.391,49.3992,65289.0
2015-11-16 13:40:00,59.98,60.01,59.95,59.98,34519.0,49.3992,49.4239,49.3745,49.3992,34519.0
2015-11-16 13:45:00,59.98,60.03,59.96,60.01,54009.0,49.3992,49.4404,49.3827,49.4239,54009.0
2015-11-16 13:50:00,60.0,60.08,60.0,60.08,36762.0,49.4157,49.4816,49.4157,49.4816,36762.0
2015-11-16 13:55:00,60.07,60.1,60.02,60.1,42803.0,49.4733,49.498,49.4322,49.498,42803.0
2015-11-16 14:00:00,60.1,60.2,60.08,60.14,40437.0,49.498,49.5804,49.4816,49.531,40437.0
2015-11-16 14:05:00,60.14,60.14,60.05,60.11,53723.0,49.531,49.531,49.4569,49.5063,53723.0
2015-11-16 14:10:00,60.11,60.15,60.07,60.14,38339.0,49.5063,49.5392,49.4733,49.531,38339.0
2015-11-16 14:15:00,60.14,60.2,60.09,60.16,38562.0,49.531,49.5804,49.4898,49.5475,38562.0
2015-11-16 14:20:00,60.17,60.22,60.12,60.16,43633.0,49.5557,49.5969,49.5145,49.5475,43633.0
2015-11-16 14:25:00,60.16,60.17,60.1,60.12,85332.0,49.5475,49.5557,49.498,49.5145,85332.0
2015-11-16 14:30:00,60.12,60.25,60.1,60.23,96671.0,49.5145,49.6216,49.498,49.6051,96671.0
2015-11-16 14:35:00,60.24,60.25,60.21,60.23,52047.0,49.6133,49.6216,49.5886,49.6051,52047.0
2015-11-16 14:40:00,60.23,60.35,60.22,60.34,62078.0,49.6051,49.7039,49.5969,49.6957,62078.0
2015-11-16 14:45:00,60.33,60.4,60.27,60.27,57824.0,49.6875,49.7451,49.6381,49.6381,57824.0
2015-11-16 14:50:00,60.27,60.29,60.19,60.26,53145.0,49.6381,49.6545,49.5722,49.6298,53145.0
2015-11-16 14:55:00,60.25,60.34,60.24,60.32,64271.0,49.6216,49.6957,49.6133,49.6792,64271.0
2015-11-16 15:00:00,60.34,60.35,60.28,60.29,108990.0,49.6957,49.7039,49.6463,49.6545,108990.0
2015-11-16 15:05:00,60.28,60.39,60.27,60.39,70741.0,49.6463,49.7369,49.6381,49.7369,70741.0
2015-11-16 15:10:00,60.38,60.45,60.36,60.42,59663.0,49.7286,49.7863,49.7122,49.7616,59663.0
2015-11-16 15:15:00,60.42,60.45,60.37,60.43,69310.0,49.7616,49.7863,49.7204,49.7698,69310.0
2015-11-16 15:20:00,60.43,60.56,60.41,60.54,112281.0,49.7698,49.8769,49.7534,49.8604,112281.0
2015-11-16 15:25:00,60.54,60.56,60.48,60.54,123072.0,49.8604,49.8769,49.811,49.8604,123072.0
2015-11-16 15:30:00,60.53,60.59,60.5,60.55,84449.0,49.8522,49.9016,49.8275,49.8687,84449.0
2015-11-16 15:35:00,60.55,60.66,60.53,60.61,104915.0,49.8687,49.9593,49.8522,49.9181,104915.0
2015-11-16 15:40:00,60.62,60.64,60.49,60.52,110394.0,49.9263,49.9428,49.8192,49.844,110394.0
2015-11-16 15:45:00,60.53,60.61,60.52,60.6,209523.0,49.8522,49.9181,49.844,49.9098,209523.0
2015-11-16 15:50:00,60.6,60.63,60.58,60.61,243687.0,49.9098,49.9345,49.8934,49.9181,243687.0
2015-11-16 15:55:00,60.6,60.69,60.58,60.66,584155.0,49.9098,49.984,49.8934,49.9593,584155.0
2015-11-17 09:30:00,60.95,61.0,60.81,60.84,223238.0,50.1981,50.2393,50.0828,50.1075,223238.0
2015-11-17 09:35:00,60.85,60.98,60.77,60.8,159250.0,50.1157,50.2228,50.0499,50.0746,159250.0
2015-11-17 09:40:00,60.78,60.88,60.72,60.77,99082.0,50.0581,50.1404,50.0087,50.0499,99082.0
2015-11-17 09:45:00,60.76,60.87,60.69,60.7,94129.0,50.0416,50.1322,49.984,49.9922,94129.0
2015-11-17 09:50:00,60.69,60.77,60.53,60.53,75362.0,49.984,50.0499,49.8522,49.8522,75362.0
2015-11-17 09:55:00,60.54,60.73,60.54,60.67,65915.0,49.8604,50.0169,49.8604,49.9675,65915.0
2015-11-17 10:00:00,60.67,60.68,60.5,60.66,133511.0,49.9675,49.9757,49.8275,49.9593,133511.0
2015-11-17 10:05:00,60.67,60.73,60.56,60.66,51240.0,49.9675,50.0169,49.8769,49.9593,51240.0
2015-11-17 10:10:00,60.66,60.74,60.61,60.64,43480.0,49.9593,50.0251,49.9181,49.9428,43480.0
2015-11-17 10:15:00,60.63,60.73,60.6,60.7,57751.0,49.9345,50.0169,49.9098,49.9922,57751.0
2015-11-17 10:20:00,60.7,60.99,60.69,60.98,104501.0,49.9922,50.231,49.984,50.2228,104501.0
2015-11-17 10:25:00,60.97,61.07,60.93,61.01,96561.0,50.2146,50.2969,50.1816,50.2475,96561.0
2015-11-17 10:30:00,61.01,61.23,60.99,61.21,104238.0,50.2475,50.4287,50.231,50.4122,104238.0
2015-11-17 10:35:00,61.21,61.23,61.08,61.09,110724.0,50.4122,50.4287,50.3052,50.3134,110724.0
2015-11-17 10:40:00,61.1,61.18,61.0,61.15,68521.0,50.3216,50.3875,50.2393,50.3628,68521.0
2015-11-17 10:45:00,61.15,61.22,61.13,61.21,49232.0,50.3628,50.4205,50.3463,50.4122,49232.0
2015-11-17 10:50:00,61.21,61.26,61.16,61.23,72027.0,50.4122,50.4534,50.3711,50.4287,72027.0
2015-11-17 10:55:00,61.23,61.3,61.22,61.29,75734.0,50.4287,50.4864,50.4205,50.4781,75734.0
2015-11-17 11:00:00,61.28,61.35,61.27,61.29,103778.0,50.4699,50.5275,50.4616,50.4781,103778.0
2015-11-17 11:05:00,61.3,61.33,61.17,61.17,67936.0,50.4864,50.5111,50.3793,50.3793,67936.0
2015-11-17 11:10:00,61.16,61.32,61.15,61.32,45422.0,50.3711,50.5028,50.3628,50.5028,45422.0
2015-11-17 11:15:00,61.32,61.37,61.27,61.32,79218.0,50.5028,50.544,50.4616,50.5028,79218.0
2015-11-17 11:20:00,61.33,61.43,61.33,61.42,64359.0,50.5111,50.5934,50.5111,50.5852,64359.0
2015-11-17 11:25:00,61.41,61.53,61.39,61.53,124394.0,50.577,50.6758,50.5605,50.6758,124394.0
2015-11-17 11:30:00,61.53,61.56,61.37,61.37,99583.0,50.6758,50.7005,50.544,50.544,99583.0
2015-11-17 11:35:00,61.35,61.38,61.31,61.32,59689.0,50.5275,50.5522,50.4946,50.5028,59689.0
2015-11-17 11:40:00,61.31,61.38,61.25,61.37,64190.0,50.4946,50.5522,50.4452,50.544,64190.0
2015-11-17 11:45:00,61.36,61.37,61.22,61.23,43703.0,50.5358,50.544,50.4205,50.4287,43703.0
2015-11-17 11:50:00,61.24,61.27,61.19,61.22,38258.0,50.4369,50.4616,50.3958,50.4205,38258.0
2015-11-17 11:55:00,61.22,61.28,61.2,61.27,40805.0,50.4205,50.4699,50.404,50.4616,40805.0
2015-11-17 12:00:00,61.28,61.28,61.24,61.28,31526.0,50.4699,50.4699,50.4369,50.4699,31526.0
2015-11-17 12:05:00,61.29,61.32,61.23,61.23,41949.0,50.4781,50.5028,50.4287,50.4287,41949.0
2015-11-17 12:10:00,61.22,61.3,61.2,61.29,40137.0,50.4205,50.4864,50.404,50.4781,40137.0
2015-11-17 12:15:00,61.28,61.33,61.27,61.28,33385.0,50.4699,50.5111,50.4616,50.4699,33385.0
2015-11-17 12:20:00,61.28,61.29,61.14,61.15,44875.0,50.4699,50.4781,50.3546,50.3628,44875.0
2015-11-17 12:25:00,61.14,61.17,61.08,61.14,74728.0,50.3546,50.3793,50.3052,50.3546,74728.0
2015-11-17 12:30:00,61.14,61.22,61.14,61.21,38838.0,50.3546,50.4205,50.3546,50.4122,38838.0
2015-11-17 12:35:00,61.2,61.21,61.07,61.09,67526.0,50.404,50.4122,50.2969,50.3134,67526.0
2015-11-17 12:40:00,61.08,61.08,60.96,60.97,67384.0,50.3052,50.3052,50.2063,50.2146,67384.0
2015-11-17 12:45:00,60.97,61.04,60.96,61.01,28240.0,50.2146,50.2722,50.2063,50.2475,28240.0
2015-11-17 12:50:00,61.02,61.07,61.01,61.07,43584.0,50.2557,50.2969,50.2475,50.2969,43584.0
2015-11-17 12:55:00,61.07,61.13,61.07,61.1,52074.0,50.2969,50.3463,50.2969,50.3216,52074.0
2015-11-17 13:00:00,61.11,61.18,61.02,61.18,35867.0,50.3299,50.3875,50.2557,50.3875,35867.0
2015-11-17 13:05:00,61.18,61.23,61.12,61.17,38326.0,50.3875,50.4287,50.3381,50.3793,38326.0
2015-11-17 13:10:00,61.18,61.21,61.16,61.18,23923.0,50.3875,50.4122,50.3711,50.3875,23923.0
2015-11-17 13:15:00,61.19,61.19,61.03,61.04,96718.0,50.3958,50.3958,50.264,50.2722,96718.0
2015-11-17 13:20:00,61.03,61.06,60.96,60.97,43181.0,50.264,50.2887,50.2063,50.2146,43181.0
2015-11-17 13:25:00,60.97,60.97,60.84,60.86,110761.0,50.2146,50.2146,50.1075,50.124,110761.0
2015-11-17 13:30:00,60.86,60.98,60.85,60.96,52600.0,50.124,50.2228,50.1157,50.2063,52600.0
2015-11-17 13:35:00,60.96,61.0,60.92,60.98,32131.0,50.2063,50.2393,50.1734,50.2228,32131.0
2015-11-17 13:40:00,60.98,61.03,60.91,61.02,36742.0,50.2228,50.264,50.1652,50.2557,36742.0
2015-11-17 13:45:00,61.02,61.03,60.98,61.02,69334.0,50.2557,50.264,50.2228,50.2557,69334.0
2015-11-17 13:50:00,61.01,61.08,60.99,61.05,84044.0,50.2475,50.3052,50.231,50.2805,84044.0
2015-11-17 13:55:00,61.06,61.14,61.05,61.12,39376.0,50.2887,50.3546,50.2805,50.3381,39376.0
2015-11-17 14:00:00,61.12,61.15,61.04,61.05,78541.0,50.3381,50.3628,50.2722,50.2805,78541.0
2015-11-17 14:05:00,61.05,61.09,61.0,61.05,48452.0,50.2805,50.3134,50.2393,50.2805,48452.0
2015-11-17 14:10:00,61.05,61.05,60.99,61.0,41845.0,50.2805,50.2805,50.231,50.2393,41845.0
2015-11-17 14:15:00,61.01,61.01,60.93,60.95,47944.0,50.2475,50.2475,50.1816,50.1981,47944.0
2015-11-17 14:20:00,60.94,60.95,60.89,60.9,33680.0,50.1899,50.1981,50.1487,50.1569,33680.0
2015-11-17 14:25:00,60.91,60.91,60.73,60.74,44581.0,50.1652,50.1652,50.0169,50.0251,44581.0
2015-11-17 14:30:00,60.74,60.76,60.67,60.68,46092.0,50.0251,50.0416,49.9675,49.9757,46092.0
2015-11-17 14:35:00,60.67,60.71,60.66,60.69,60124.0,49.9675,50.0004,49.9593,49.984,60124.0
2015-11-17 14:40:00,60.7,60.72,60.52,60.52,70524.0,49.9922,50.0087,49.844,49.844,70524.0
2015-11-17 14:45:00,60.54,60.58,60.45,60.58,66831.0,49.8604,49.8934,49.7863,49.8934,66831.0
2015-11-17 14:50:00,60.58,60.61,60.5,60.53,44615.0,49.8934,49.9181,49.8275,49.8522,44615.0
2015-11-17 14:55:00,60.53,60.71,60.52,60.67,47473.0,49.8522,50.0004,49.844,49.9675,47473.0
2015-11-17 15:00:00,60.68,60.68,60.46,60.5,91246.0,49.9757,49.9757,49.7945,49.8275,91246.0
2015-11-17 15:05:00,60.51,60.61,60.5,60.53,72812.0,49.8357,49.9181,49.8275,49.8522,72812.0
2015-11-17 15:10:00,60.53,60.58,60.45,60.5,48878.0,49.8522,49.8934,49.7863,49.8275,48878.0
2015-11-17 15:15:00,60.5,60.52,60.45,60.47,47472.0,49.8275,49.844,49.7863,49.8028,47472.0
2015-11-17 15:20:00,60.47,60.56,60.45,60.48,122205.0,49.8028,49.8769,49.7863,49.811,122205.0
2015-11-17 15:25:00,60.48,60.54,60.43,60.51,76241.0,49.811,49.8604,49.7698,49.8357,76241.0
2015-11-17 15:30:00,60.52,60.59,60.45,60.57,84300.0,49.844,49.9016,49.7863,49.8851,84300.0
2015-11-17 15:35:00,60.57,60.58,60.5,60.53,136593.0,49.8851,49.8934,49.8275,49.8522,136593.0
2015-11-17 15:40:00,60.53,60.65,60.53,60.6,68814.0,49.8522,49.951,49.8522,49.9098,68814.0
2015-11-17 15:45:00,60.61,60.64,60.5,60.51,122122.0,49.9181,49.9428,49.8275,49.8357,122122.0
2015-11-17 15:50:00,60.52,60.62,60.51,60.56,113951.0,49.844,49.9263,49.8357,49.8769,113951.0
2015-11-17 15:55:00,60.57,60.58,60.49,60.55,234312.0,49.8851,49.8934,49.8192,49.8687,234312.0
2015-11-18 09:30:00,60.66,60.79,60.51,60.63,222118.0,49.9593,50.0663,49.8357,49.9345,222118.0
2015-11-18 09:35:00,60.62,60.72,60.55,60.59,56446.0,49.9263,50.0087,49.8687,49.9016,56446.0
2015-11-18 09:40:00,60.58,60.58,60.33,60.42,98304.0,49.8934,49.8934,49.6875,49.7616,98304.0
2015-11-18 09:45:00,60.43,60.62,60.42,60.57,61538.0,49.7698,49.9263,49.7616,49.8851,61538.0
2015-11-18 09:50:00,60.59,60.69,60.57,60.64,120031.0,49.9016,49.984,49.8851,49.9428,120031.0
2015-11-18 09:55:00,60.64,60.69,60.55,60.56,115884.0,49.9428,49.984,49.8687,49.8769,115884.0
2015-11-18 10:00:00,60.57,60.68,60.57,60.67,43999.0,49.8851,49.9757,49.8851,49.9675,43999.0
2015-11-18 10:05:00,60.66,60.67,60.56,60.63,48933.0,49.9593,49.9675,49.8769,49.9345,48933.0
2015-11-18 10:10:00,60.63,60.64,60.51,60.51,68406.0,49.9345,49.9428,49.8357,49.8357,68406.0
2015-11-18 10:15:00,60.52,60.53,60.46,60.52,47164.0,49.844,49.8522,49.7945,49.844,47164.0
2015-11-18 10:20:00,60.53,60.61,60.5,60.61,35618.0,49.8522,49.9181,49.8275,49.9181,35618.0
2015-11-18 10:25:00,60.61,60.62,60.42,60.45,77583.0,49.9181,49.9263,49.7616,49.7863,77583.0
2015-11-18 10:30:00,60.45,60.53,60.42,60.44,65573.0,49.7863,49.8522,49.7616,49.7781,65573.0
2015-11-18 10:35:00,60.43,60.52,60.4,60.51,29704.0,49.7698,49.844,49.7451,49.8357,29704.0
2015-11-18 10:40:00,60.51,60.57,60.48,60.53,49772.0,49.8357,49.8851,49.811,49.8522,49772.0
2015-11-18 10:45:00,60.55,60.59,60.48,60.56,71194.0,49.8687,49.9016,49.811,49.8769,71194.0
2015-11-18 10:50:00,60.56,60.62,60.48,60.6,57765.0,49.8769,49.9263,49.811,49.9098,57765.0
2015-11-18 10:55:00,60.59,60.6,60.52,60.56,48330.0,49.9016,49.9098,49.844,49.8769,48330.0
2015-11-18 11:00:00,60.56,60.56,60.46,60.52,46348.0,49.8769,49.8769,49.7945,49.844,46348.0
2015-11-18 11:05:00,60.52,60.59,60.47,60.57,40243.0,49.844,49.9016,49.8028,49.8851,40243.0
2015-11-18 11:10:00,60.57,60.57,60.49,60.57,40499.0,49.8851,49.8851,49.8192,49.8851,40499.0
2015-11-18 11:15:00,60.58,60.69,60.58,60.66,40789.0,49.8934,49.984,49.8934,49.9593,40789.0
2015-11-18 11:20:00,60.66,60.72,60.65,60.71,32197.0,49.9593,50.0087,49.951,50.0004,32197.0
2015-11-18 11:25:00,60.71,60.83,60.67,60.8,91174.0,50.0004,50.0993,49.9675,50.0746,91174.0
2015-11-18 11:30:00,60.81,60.89,60.81,60.89,47093.0,50.0828,50.1487,50.0828,50.1487,47093.0
2015-11-18 11:35:00,60.89,60.91,60.83,60.87,44943.0,50.1487,50.1652,50.0993,50.1322,44943.0
2015-11-18 11:40:00,60.87,60.93,60.85,60.87,35193.0,50.1322,50.1816,50.1157,50.1322,35193.0
2015-11-18 11:45:00,60.87,60.9,60.84,60.85,69074.0,50.1322,50.1569,50.1075,50.1157,69074.0
2015-11-18 11:50:00,60.85,60.98,60.85,60.91,70991.0,50.1157,50.2228,50.1157,50.1652,70991.0
2015-11-18 11:55:00,60.92,60.92,60.82,60.84,42889.0,50.1734,50.1734,50.091,50.1075,42889.0
2015-11-18 12:00:00,60.84,60.93,60.81,60.93,45493.0,50.1075,50.1816,50.0828,50.1816,45493.0
2015-11-18 12:05:00,60.93,61.0,60.92,60.99,45792.0,50.1816,50.2393,50.1734,50.231,45792.0
2015-11-18 12:10:00,61.0,61.0,60.97,61.0,51674.0,50.2393,50.2393,50.2146,50.2393,51674.0
2015-11-18 12:15:00,61.0,61.13,60.99,61.11,86905.0,50.2393,50.3463,50.231,50.3299,86905.0
2015-11-18 12:20:00,61.11,61.14,61.04,61.05,35666.0,50.3299,50.3546,50.2722,50.2805,35666.0
2015-11-18 12:25:00,61.05,61.07,61.01,61.06,32155.0,50.2805,50.2969,50.2475,50.2887,32155.0
2015-11-18 12:30:00,61.07,61.08,61.03,61.05,35942.0,50.2969,50.3052,50.264,50.2805,35942.0
2015-11-18 12:35:00,61.05,61.08,61.03,61.06,39365.0,50.2805,50.3052,50.264,50.2887,39365.0
2015-11-18 12:40:00,61.06,61.07,60.97,60.98,39105.0,50.2887,50.2969,50.2146,50.2228,39105.0
2015-11-18 12:45:00,60.98,61.03,60.96,60.99,40915.0,50.2228,50.264,50.2063,50.231,40915.0
2015-11-18 12:50:00,60.98,61.02,60.97,61.02,41618.0,50.2228,50.2557,50.2146,50.2557,41618.0
2015-11-18 12:55:00,61.02,61.04,61.0,61.0,39185.0,50.2557,50.2722,50.2393,50.2393,39185.0
2015-11-18 13:00:00,61.01,61.03,60.99,61.03,35300.0,50.2475,50.264,50.231,50.264,35300.0
2015-11-18 13:05:00,61.03,61.13,61.02,61.13,47421.0,50.264,50.3463,50.2557,50.3463,47421.0
2015-11-18 13:10:00,61.12,61.15,61.1,61.13,29645.0,50.3381,50.3628,50.3216,50.3463,29645.0
2015-11-18 13:15:00,61.14,61.16,61.06,61.13,33908.0,50.3546,50.3711,50.2887,50.3463,33908.0
2015-11-18 13:20:00,61.13,61.2,61.11,61.16,33797.0,50.3463,50.404,50.3299,50.3711,33797.0
2015-11-18 13:25:00,61.17,61.22,61.12,61.15,67616.0,50.3793,50.4205,50.3381,50.3628,67616.0
2015-11-18 13:30:00,61.15,61.18,61.1,61.13,29247.0,50.3628,50.3875,50.3216,50.3463,29247.0
2015-11-18 13:35:00,61.13,61.17,61.1,61.15,39530.0,50.3463,50.3793,50.3216,50.3628,39530.0
2015-11-18 13:40:00,61.15,61.18,61.11,61.15,47874.0,50.3628,50.3875,50.3299,50.3628,47874.0
2015-11-18 13:45:00,61.15,61.19,61.1,61.11,41184.0,50.3628,50.3958,50.3216,50.3299,41184.0
2015-11-18 13:50:00,61.11,61.21,61.08,61.2,96976.0,50.3299,50.4122,50.3052,50.404,96976.0
2015-11-18 13:55:00,61.2,61.26,61.19,61.19,32740.0,50.404,50.4534,50.3958,50.3958,32740.0
2015-11-18 14:00:00,61.18,61.26,61.07,61.14,88033.0,50.3875,50.4534,50.2969,50.3546,88033.0
2015-11-18 14:05:00,61.16,61.4,61.16,61.35,63199.0,50.3711,50.5687,50.3711,50.5275,63199.0
2015-11-18 14:10:00,61.36,61.5,61.36,61.41,108217.0,50.5358,50.6511,50.5358,50.577,108217.0
2015-11-18 14:15:00,61.4,61.42,61.24,61.27,171424.0,50.5687,50.5852,50.4369,50.4616,171424.0
2015-11-18 14:20:00,61.27,61.29,61.19,61.27,64865.0,50.4616,50.4781,50.3958,50.4616,64865.0
2015-11-18 14:25:00,61.28,61.34,61.23,61.31,56275.0,50.4699,50.5193,50.4287,50.4946,56275.0
2015-11-18 14:30:00,61.32,61.32,61.2,61.26,42980.0,50.5028,50.5028,50.404,50.4534,42980.0
2015-11-18 14:35:00,61.27,61.35,61.22,61.35,29726.0,50.4616,50.5275,50.4205,50.5275,29726.0
2015-11-18 14:40:00,61.35,61.45,61.35,61.42,52617.0,50.5275,50.6099,50.5275,50.5852,52617.0
2015-11-18 14:45:00,61.43,61.45,61.38,61.41,66140.0,50.5934,50.6099,50.5522,50.577,66140.0
2015-11-18 14:50:00,61.41,61.46,61.35,61.46,55754.0,50.577,50.6181,50.5275,50.6181,55754.0
2015-11-18 14:55:00,61.45,61.53,61.42,61.52,87822.0,50.6099,50.6758,50.5852,50.6675,87822.0
2015-11-18 15:00:00,61.52,61.52,61.42,61.45,60024.0,50.6675,50.6675,50.5852,50.6099,60024.0
2015-11-18 15:05:00,61.45,61.49,61.38,61.38,62172.0,50.6099,50.6428,50.5522,50.5522,62172.0
2015-11-18 15:10:00,61.39,61.46,61.36,61.46,55287.0,50.5605,50.6181,50.5358,50.6181,55287.0
2015-11-18 15:15:00,61.47,61.54,61.44,61.52,81723.0,50.6264,50.684,50.6017,50.6675,81723.0
2015-11-18 15:20:00,61.52,61.53,61.44,61.49,61769.0,50.6675,50.6758,50.6017,50.6428,61769.0
2015-11-18 15:25:00,61.48,61.53,61.46,61.53,63221.0,50.6346,50.6758,50.6181,50.6758,63221.0
2015-11-18 15:30:00,61.53,61.61,61.5,61.59,93137.0,50.6758,50.7417,50.6511,50.7252,93137.0
2015-11-18 15:35:00,61.59,61.67,61.57,61.67,122382.0,50.7252,50.7911,50.7087,50.7911,122382.0
2015-11-18 15:40:00,61.67,61.69,61.62,61.63,129446.0,50.7911,50.8076,50.7499,50.7581,129446.0
2015-11-18 15:45:00,61.63,61.75,61.62,61.75,153800.0,50.7581,50.857,50.7499,50.857,153800.0
2015-11-18 15:50:00,61.76,61.84,61.73,61.84,208569.0,50.8652,50.9311,50.8405,50.9311,208569.0
2015-11-18 15:55:00,61.83,61.87,61.77,61.8,533876.0,50.9229,50.9558,50.8734,50.8982,533876.0
2015-11-19 09:30:00,61.8,61.87,61.67,61.71,186824.0,50.8982,50.9558,50.7911,50.824,186824.0
2015-11-19 09:35:00,61.72,61.84,61.64,61.69,57858.0,50.8323,50.9311,50.7664,50.8076,57858.0
2015-11-19 09:40:00,61.7,61.93,61.69,61.83,62998.0,50.8158,51.0052,50.8076,50.9229,62998.0
2015-11-19 09:45:00,61.83,61.87,61.7,61.77,74496.0,50.9229,50.9558,50.8158,50.8734,74496.0
2015-11-19 09:50:00,61.78,61.81,61.65,61.78,77762.0,50.8817,50.9064,50.7746,50.8817,77762.0
2015-11-19 09:55:00,61.76,61.78,61.63,61.71,127354.0,50.8652,50.8817,50.7581,50.824,127354.0
2015-11-19 10:00:00,61.68,61.75,61.58,61.62,117930.0,50.7993,50.857,50.717,50.7499,117930.0
2015-11-19 10:05:00,61.63,61.82,61.63,61.78,86064.0,50.7581,50.9146,50.7581,50.8817,86064.0
2015-11-19 10:10:00,61.77,61.77,61.66,61.66,55067.0,50.8734,50.8734,50.7828,50.7828,55067.0
2015-11-19 10:15:00,61.66,61.7,61.62,61.67,52456.0,50.7828,50.8158,50.7499,50.7911,52456.0
2015-11-19 10:20:00,61.67,61.74,61.64,61.71,39496.0,50.7911,50.8487,50.7664,50.824,39496.0
2015-11-19 10:25:00,61.71,61.79,61.67,61.71,44636.0,50.824,50.8899,50.7911,50.824,44636.0
2015-11-19 10:30:00,61.72,61.74,61.59,61.61,57565.0,50.8323,50.8487,50.7252,50.7417,57565.0
2015-11-19 10:35:00,61.61,61.62,61.53,61.6,52787.0,50.7417,50.7499,50.6758,50.7334,52787.0
2015-11-19 10:40:00,61.6,61.71,61.6,61.6,101314.0,50.7334,50.824,50.7334,50.7334,101314.0
2015-11-19 10:45:00,61.59,61.71,61.57,61.67,54411.0,50.7252,50.824,50.7087,50.7911,54411.0
2015-11-19 10:50:00,61.68,61.7,61.56,61.56,48920.0,50.7993,50.8158,50.7005,50.7005,48920.0
2015-11-19 10:55:00,61.57,61.69,61.53,61.69,47164.0,50.7087,50.8076,50.6758,50.8076,47164.0
2015-11-19 11:00:00,61.68,61.69,61.54,61.57,59644.0,50.7993,50.8076,50.684,50.7087,59644.0
2015-11-19 11:05:00,61.57,61.67,61.54,61.62,91312.0,50.7087,50.7911,50.684,50.7499,91312.0
2015-11-19 11:10:00,61.62,61.67,61.6,61.66,47651.0,50.7499,50.7911,50.7334,50.7828,47651.0
2015-11-19 11:15:00,61.66,61.78,61.63,61.75,69406.0,50.7828,50.8817,50.7581,50.857,69406.0
2015-11-19 11:20:00,61.75,61.76,61.64,61.65,45487.0,50.857,50.8652,50.7664,50.7746,45487.0
2015-11-19 11:25:00,61.66,61.73,61.65,61.68,57151.0,50.7828,50.8405,50.7746,50.7993,57151.0
2015-11-19 11:30:00,61.67,61.72,61.58,61.62,42193.0,50.7911,50.8323,50.717,50.7499,42193.0
2015-11-19 11:35:00,61.62,61.66,61.56,61.57,74483.0,50.7499,50.7828,50.7005,50.7087,74483.0
2015-11-19 11:40:00,61.57,61.62,61.54,61.58,44015.0,50.7087,50.7499,50.684,50.717,44015.0
2015-11-19 11:45:00,61.58,61.58,61.43,61.46,62978.0,50.717,50.717,50.5934,50.6181,62978.0
2015-11-19 11:50:00,61.47,61.51,61.45,61.48,28530.0,50.6264,50.6593,50.6099,50.6346,28530.0
2015-11-19 11:55:00,61.47,61.47,61.43,61.45,57407.0,50.6264,50.6264,50.5934,50.6099,57407.0
2015-11-19 12:00:00,61.46,61.51,61.45,61.49,29255.0,50.6181,50.6593,50.6099,50.6428,29255.0
2015-11-19 12:05:00,61.49,61.5,61.44,61.46,18977.0,50.6428,50.6511,50.6017,50.6181,18977.0
2015-11-19 12:10:00,61.46,61.52,61.45,61.45,18554.0,50.6181,50.6675,50.6099,50.6099,18554.0
2015-11-19 12:15:00,61.45,61.5,61.43,61.48,25801.0,50.6099,50.6511,50.5934,50.6346,25801.0
2015-11-19 12:20:00,61.47,61.51,61.46,61.49,35153.0,50.6264,50.6593,50.6181,50.6428,35153.0
2015-11-19 12:25:00,61.49,61.52,61.47,61.51,30543.0,50.6428,50.6675,50.6264,50.6593,30543.0
2015-11-19 12:30:00,61.51,61.53,61.45,61.48,31274.0,50.6593,50.6758,50.6099,50.6346,31274.0
2015-11-19 12:35:00,61.49,61.52,61.46,61.48,24627.0,50.6428,50.6675,50.6181,50.6346,24627.0
2015-11-19 12:40:00,61.48,61.49,61.4,61.45,39304.0,50.6346,50.6428,50.5687,50.6099,39304.0
2015-11-19 12:45:00,61.45,61.49,61.45,61.46,30712.0,50.6099,50.6428,50.6099,50.6181,30712.0
2015-11-19 12:50:00,61.47,61.54,61.46,61.53,19762.0,50.6264,50.684,50.6181,50.6758,19762.0
2015-11-19 12:55:00,61.53,61.58,61.5,61.57,26745.0,50.6758,50.717,50.6511,50.7087,26745.0
2015-11-19 13:00:00,61.57,61.61,61.56,61.57,42533.0,50.7087,50.7417,50.7005,50.7087,42533.0
2015-11-19 13:05:00,61.57,61.64,61.56,61.64,41848.0,50.7087,50.7664,50.7005,50.7664,41848.0
2015-11-19 13:10:00,61.65,61.66,61.6,61.64,28351.0,50.7746,50.7828,50.7334,50.7664,28351.0
2015-11-19 13:15:00,61.64,61.65,61.6,61.62,24606.0,50.7664,50.7746,50.7334,50.7499,24606.0
2015-11-19 13:20:00,61.63,61.64,61.58,61.62,49507.0,50.7581,50.7664,50.717,50.7499,49507.0
2015-11-19 13:25:00,61.62,61.62,61.52,61.52,32199.0,50.7499,50.7499,50.6675,50.6675,32199.0
2015-11-19 13:30:00,61.53,61.56,61.51,61.54,30491.0,50.6758,50.7005,50.6593,50.684,30491.0
2015-11-19 13:35:00,61.53,61.54,61.49,61.5,34572.0,50.6758,50.684,50.6428,50.6511,34572.0
2015-11-19 13:40:00,61.5,61.5,61.45,61.46,35189.0,50.6511,50.6511,50.6099,50.6181,35189.0
2015-11-19 13:45:00,61.47,61.54,61.41,61.41,38153.0,50.6264,50.684,50.577,50.577,38153.0
2015-11-19 13:50:00,61.41,61.43,61.39,61.43,28593.0,50.577,50.5934,50.5605,50.5934,28593.0
2015-11-19 13:55:00,61.43,61.47,61.42,61.47,45123.0,50.5934,50.6264,50.5852,50.6264,45123.0
2015-11-19 14:00:00,61.46,61.47,61.4,61.41,61017.0,50.6181,50.6264,50.5687,50.577,61017.0
2015-11-19 14:05:00,61.4,61.49,61.4,61.47,34812.0,50.5687,50.6428,50.5687,50.6264,34812.0
2015-11-19 14:10:00,61.46,61.48,61.4,61.43,31834.0,50.6181,50.6346,50.5687,50.5934,31834.0
2015-11-19 14:15:00,61.42,61.46,61.4,61.43,43282.0,50.5852,50.6181,50.5687,50.5934,43282.0
2015-11-19 14:20:00,61.43,61.46,61.4,61.44,43203.0,50.5934,50.6181,50.5687,50.6017,43203.0
2015-11-19 14:25:00,61.45,61.5,61.43,61.48,33112.0,50.6099,50.6511,50.5934,50.6346,33112.0
2015-11-19 14:30:00,61.49,61.55,61.43,61.46,43419.0,50.6428,50.6923,50.5934,50.6181,43419.0
2015-11-19 14:35:00,61.46,61.53,61.45,61.49,47529.0,50.6181,50.6758,50.6099,50.6428,47529.0
2015-11-19 14:40:00,61.5,61.53,61.47,61.51,59463.0,50.6511,50.6758,50.6264,50.6593,59463.0
2015-11-19 14:45:00,61.47,61.53,61.45,61.5,39024.0,50.6264,50.6758,50.6099,50.6511,39024.0
2015-11-19 14:50:00,61.5,61.57,61.49,61.53,45565.0,50.6511,50.7087,50.6428,50.6758,45565.0
2015-11-19 14:55:00,61.54,61.57,61.48,61.48,44709.0,50.684,50.7087,50.6346,50.6346,44709.0
2015-11-19 15:00:00,61.48,61.54,61.48,61.51,43725.0,50.6346,50.684,50.6346,50.6593,43725.0
2015-11-19 15:05:00,61.51,61.51,61.45,61.5,44713.0,50.6593,50.6593,50.6099,50.6511,44713.0
2015-11-19 15:10:00,61.5,61.52,61.42,61.44,58169.0,50.6511,50.6675,50.5852,50.6017,58169.0
2015-11-19 15:15:00,61.45,61.49,61.42,61.48,77518.0,50.6099,50.6428,50.5852,50.6346,77518.0
2015-11-19 15:20:00,61.48,61.54,61.47,61.51,81533.0,50.6346,50.684,50.6264,50.6593,81533.0
2015-11-19 15:25:00,61.52,61.56,61.51,61.52,78497.0,50.6675,50.7005,50.6593,50.6675,78497.0
2015-11-19 15:30:00,61.52,61.54,61.47,61.48,74347.0,50.6675,50.684,50.6264,50.6346,74347.0
2015-11-19 15:35:00,61.48,61.5,61.45,61.46,55262.0,50.6346,50.6511,50.6099,50.6181,55262.0
2015-11-19 15:40:00,61.46,61.5,61.44,61.44,56029.0,50.6181,50.6511,50.6017,50.6017,56029.0
2015-11-19 15:45:00,61.45,61.51,61.44,61.47,83670.0,50.6099,50.6593,50.6017,50.6264,83670.0
2015-11-19 15:50:00,61.48,61.53,61.46,61.52,97836.0,50.6346,50.6758,50.6181,50.6675,97836.0
2015-11-19 15:55:00,61.52,61.52,61.42,61.44,264871.0,50.6675,50.6675,50.5852,50.6017,264871.0
2015-11-20 09:30:00,61.96,62.03,61.58,61.79,634157.0,51.0299,51.0876,50.717,50.8899,634157.0
2015-11-20 09:35:00,61.79,61.95,61.67,61.88,126472.0,50.8899,51.0217,50.7911,50.964,126472.0
2015-11-20 09:40:00,61.91,61.96,61.85,61.9,96134.0,50.9887,51.0299,50.9393,50.9805,96134.0
2015-11-20 09:45:00,61.89,61.9,61.81,61.85,78286.0,50.9723,50.9805,50.9064,50.9393,78286.0
2015-11-20 09:50:00,61.85,62.01,61.84,61.99,88785.0,50.9393,51.0711,50.9311,51.0546,88785.0
2015-11-20 09:55:00,61.99,62.12,61.95,62.08,113610.0,51.0546,51.1617,51.0217,51.1288,113610.0
2015-11-20 10:00:00,62.09,62.15,61.93,61.96,88443.0,51.137,51.1864,51.0052,51.0299,88443.0
2015-11-20 10:05:00,61.98,62.12,61.94,62.09,122009.0,51.0464,51.1617,51.0135,51.137,122009.0
2015-11-20 10:10:00,62.09,62.15,62.03,62.08,70667.0,51.137,51.1864,51.0876,51.1288,70667.0
2015-11-20 10:15:00,62.07,62.15,62.01,62.13,58045.0,51.1205,51.1864,51.0711,51.1699,58045.0
2015-11-20 10:20:00,62.14,62.14,62.07,62.08,55672.0,51.1782,51.1782,51.1205,51.1288,55672.0
2015-11-20 10:25:00,62.07,62.09,61.98,62.05,61180.0,51.1205,51.137,51.0464,51.1041,61180.0
2015-11-20 10:30:00,62.06,62.07,61.98,62.0,189685.0,51.1123,51.1205,51.0464,51.0629,189685.0
2015-11-20 10:35:00,62.0,62.03,61.96,61.98,60868.0,51.0629,51.0876,51.0299,51.0464,60868.0
2015-11-20 10:40:00,61.98,62.02,61.95,62.01,48478.0,51.0464,51.0793,51.0217,51.0711,48478.0
2015-11-20 10:45:00,62.01,62.09,61.98,62.09,65565.0,51.0711,51.137,51.0464,51.137,65565.0
2015-11-20 10:50:00,62.09,62.13,62.06,62.07,62011.0,51.137,51.1699,51.1123,51.1205,62011.0
2015-11-20 10:55:00,62.07,62.08,61.97,61.99,67176.0,51.1205,51.1288,51.0382,51.0546,67176.0
2015-11-20 11:00:00,61.98,62.01,61.96,61.98,85065.0,51.0464,51.0711,51.0299,51.0464,85065.0
2015-11-20 11:05:00,61.99,62.01,61.97,61.98,88184.0,51.0546,51.0711,51.0382,51.0464,88184.0
2015-11-20 11:10:00,61.98,62.01,61.95,61.96,61417.0,51.0464,51.0711,51.0217,51.0299,61417.0
2015-11-20 11:15:00,61.96,61.97,61.92,61.97,43573.0,51.0299,51.0382,50.997,51.0382,43573.0
2015-11-20 11:20:00,61.98,62.0,61.95,61.95,30275.0,51.0464,51.0629,51.0217,51.0217,30275.0
2015-11-20 11:25:00,61.95,61.97,61.88,61.89,41687.0,51.0217,51.0382,50.964,50.9723,41687.0
2015-11-20 11:30:00,61.89,61.92,61.83,61.83,59489.0,50.9723,50.997,50.9229,50.9229,59489.0
2015-11-20 11:35:00,61.83,61.89,61.83,61.87,32229.0,50.9229,50.9723,50.9229,50.9558,32229.0
2015-11-20 11:40:00,61.87,61.93,61.87,61.9,28189.0,50.9558,51.0052,50.9558,50.9805,28189.0
2015-11-20 11:45:00,61.91,61.98,61.9,61.95,25629.0,50.9887,51.0464,50.9805,51.0217,25629.0
2015-11-20 11:50:00,61.95,62.01,61.94,61.99,86289.0,51.0217,51.0711,51.0135,51.0546,86289.0
2015-11-20 11:55:00,62.0,62.01,61.97,62.0,94232.0,51.0629,51.0711,51.0382,51.0629,94232.0
2015-11-20 12:00:00,62.0,62.03,61.98,62.03,86217.0,51.0629,51.0876,51.0464,51.0876,86217.0
2015-11-20 12:05:00,62.03,62.08,61.98,62.06,60054.0,51.0876,51.1288,51.0464,51.1123,60054.0
2015-11-20 12:10:00,62.07,62.09,61.99,62.02,56365.0,51.1205,51.137,51.0546,51.0793,56365.0
2015-11-20 12:15:00,62.02,62.04,62.0,62.03,59616.0,51.0793,51.0958,51.0629,51.0876,59616.0
2015-11-20 12:20:00,62.02,62.05,62.01,62.04,42069.0,51.0793,51.1041,51.0711,51.0958,42069.0
2015-11-20 12:25:00,62.04,62.04,61.98,61.98,31557.0,51.0958,51.0958,51.0464,51.0464,31557.0
2015-11-20 12:30:00,61.98,62.02,61.98,62.01,44956.0,51.0464,51.0793,51.0464,51.0711,44956.0
2015-11-20 12:35:00,62.01,62.01,61.97,61.98,28631.0,51.0711,51.0711,51.0382,51.0464,28631.0
2015-11-20 12:40:00,61.97,62.02,61.97,62.0,31639.0,51.0382,51.0793,51.0382,51.0629,31639.0
2015-11-20 12:45:00,61.99,62.02,61.96,61.98,40539.0,51.0546,51.0793,51.0299,51.0464,40539.0
2015-11-20 12:50:00,61.98,62.01,61.97,62.01,31283.0,51.0464,51.0711,51.0382,51.0711,31283.0
2015-11-20 12:55:00,62.01,62.06,62.0,62.01,43192.0,51.0711,51.1123,51.0629,51.0711,43192.0
2015-11-20 13:00:00,62.01,62.09,62.01,62.09,28013.0,51.0711,51.137,51.0711,51.137,28013.0
2015-11-20 13:05:00,62.09,62.09,62.05,62.06,88263.0,51.137,51.137,51.1041,51.1123,88263.0
2015-11-20 13:10:00,62.05,62.07,62.04,62.05,60354.0,51.1041,51.1205,51.0958,51.1041,60354.0
2015-11-20 13:15:00,62.05,62.08,62.04,62.07,123193.0,51.1041,51.1288,51.0958,51.1205,123193.0
2015-11-20 13:20:00,62.07,62.07,62.01,62.04,34292.0,51.1205,51.1205,51.0711,51.0958,34292.0
2015-11-20 13:25:00,62.04,62.06,62.02,62.03,35277.0,51.0958,51.1123,51.0793,51.0876,35277.0
2015-11-20 13:30:00,62.03,62.03,61.98,62.01,147867.0,51.0876,51.0876,51.0464,51.0711,147867.0
2015-11-20 13:35:00,62.01,62.01,61.95,61.99,45904.0,51.0711,51.0711,51.0217,51.0546,45904.0
2015-11-20 13:40:00,61.98,62.01,61.95,61.96,44556.0,51.0464,51.0711,51.0217,51.0299,44556.0
2015-11-20 13:45:00,61.96,61.99,61.95,61.99,61463.0,51.0299,51.0546,51.0217,51.0546,61463.0
2015-11-20 13:50:00,61.99,62.01,61.96,62.0,63148.0,51.0546,51.0711,51.0299,51.0629,63148.0
2015-11-20 13:55:00,62.0,62.0,61.95,61.96,42329.0,51.0629,51.0629,51.0217,51.0299,42329.0
2015-11-20 14:00:00,61.97,62.01,61.96,62.0,33327.0,51.0382,51.0711,51.0299,51.0629,33327.0
2015-11-20 14:05:00,61.99,62.01,61.96,61.97,51000.0,51.0546,51.0711,51.0299,51.0382,51000.0
2015-11-20 14:10:00,61.97,62.0,61.92,61.93,49282.0,51.0382,51.0629,50.997,51.0052,49282.0
2015-11-20 14:15:00,61.93,61.96,61.88,61.92,57799.0,51.0052,51.0299,50.964,50.997,57799.0
2015-11-20 14:20:00,61.93,61.98,61.84,61.93,107629.0,51.0052,51.0464,50.9311,51.0052,107629.0
2015-11-20 14:25:00,61.92,61.97,61.88,61.9,54714.0,50.997,51.0382,50.964,50.9805,54714.0
2015-11-20 14:30:00,61.9,61.98,61.87,61.97,54745.0,50.9805,51.0464,50.9558,51.0382,54745.0
2015-11-20 14:35:00,61.96,62.0,61.95,61.96,99670.0,51.0299,51.0629,51.0217,51.0299,99670.0
2015-11-20 14:40:00,61.95,62.0,61.93,61.99,65366.0,51.0217,51.0629,51.0052,51.0546,65366.0
2015-11-20 14:45:00,61.99,62.0,61.95,61.99,44747.0,51.0546,51.0629,51.0217,51.0546,44747.0
2015-11-20 14:50:00,61.99,62.01,61.97,62.01,39243.0,51.0546,51.0711,51.0382,51.0711,39243.0
2015-11-20 14:55:00,62.01,62.01,61.91,61.95,73373.0,51.0711,51.0711,50.9887,51.0217,73373.0
2015-11-20 15:00:00,61.95,62.01,61.9,61.91,72425.0,51.0217,51.0711,50.9805,50.9887,72425.0
2015-11-20 15:05:00,61.91,61.98,61.87,61.93,48530.0,50.9887,51.0464,50.9558,51.0052,48530.0
2015-11-20 15:10:00,61.94,61.99,61.9,61.97,63774.0,51.0135,51.0546,50.9805,51.0382,63774.0
2015-11-20 15:15:00,61.97,61.98,61.92,61.95,49622.0,51.0382,51.0464,50.997,51.0217,49622.0
2015-11-20 15:20:00,61.95,61.99,61.92,61.98,53940.0,51.0217,51.0546,50.997,51.0464,53940.0
2015-11-20 15:25:00,61.98,62.01,61.96,61.99,78026.0,51.0464,51.0711,51.0299,51.0546,78026.0
2015-11-20 15:30:00,62.0,62.0,61.96,61.99,75737.0,51.0629,51.0629,51.0299,51.0546,75737.0
2015-11-20 15:35:00,61.98,62.0,61.95,61.96,72547.0,51.0464,51.0629,51.0217,51.0299,72547.0
2015-11-20 15:40:00,61.97,61.99,61.95,61.98,79349.0,51.0382,51.0546,51.0217,51.0464,79349.0
2015-11-20 15:45:00,61.98,62.01,61.96,61.99,119850.0,51.0464,51.0711,51.0299,51.0546,119850.0
2015-11-20 15:50:00,61.99,62.01,61.98,62.0,297462.0,51.0546,51.0711,51.0464,51.0629,297462.0
2015-11-20 15:55:00,61.99,62.0,61.95,62.0,683533.0,51.0546,51.0629,51.0217,51.0629,683533.0
2015-11-23 09:30:00,62.14,62.39,62.1,62.36,282356.0,51.1782,51.3841,51.1452,51.3594,282356.0
2015-11-23 09:35:00,62.38,62.54,62.28,62.47,243185.0,51.3758,51.5076,51.2935,51.45,243185.0
2015-11-23 09:40:00,62.48,62.78,62.47,62.76,175462.0,51.4582,51.7053,51.45,51.6888,175462.0
2015-11-23 09:45:00,62.76,62.94,62.68,62.92,168559.0,51.6888,51.8371,51.6229,51.8206,168559.0
2015-11-23 09:50:00,62.92,63.0,62.79,62.96,205849.0,51.8206,51.8865,51.7135,51.8535,205849.0
2015-11-23 09:55:00,62.97,62.99,62.8,62.83,140421.0,51.8618,51.8782,51.7217,51.7465,140421.0
2015-11-23 10:00:00,62.83,62.96,62.8,62.94,110354.0,51.7465,51.8535,51.7217,51.8371,110354.0
2015-11-23 10:05:00,62.93,63.09,62.89,63.09,235458.0,51.8288,51.9606,51.7959,51.9606,235458.0
2015-11-23 10:10:00,63.08,63.18,62.99,63.17,192148.0,51.9524,52.0347,51.8782,52.0265,192148.0
2015-11-23 10:15:00,63.18,63.19,63.08,63.09,108774.0,52.0347,52.0429,51.9524,51.9606,108774.0
2015-11-23 10:20:00,63.1,63.14,63.03,63.09,151771.0,51.9688,52.0018,51.9112,51.9606,151771.0
2015-11-23 10:25:00,63.09,63.13,62.93,62.95,89779.0,51.9606,51.9935,51.8288,51.8453,89779.0
2015-11-23 10:30:00,62.95,63.0,62.89,62.93,74969.0,51.8453,51.8865,51.7959,51.8288,74969.0
2015-11-23 10:35:00,62.92,62.94,62.86,62.87,84955.0,51.8206,51.8371,51.7712,51.7794,84955.0
2015-11-23 10:40:00,62.86,62.91,62.84,62.91,89884.0,51.7712,51.8123,51.7547,51.8123,89884.0
2015-11-23 10:45:00,62.91,62.92,62.84,62.88,75192.0,51.8123,51.8206,51.7547,51.7876,75192.0
2015-11-23 10:50:00,62.88,62.88,62.76,62.81,208120.0,51.7876,51.7876,51.6888,51.73,208120.0
2015-11-23 10:55:00,62.8,62.94,62.8,62.91,114768.0,51.7217,51.8371,51.7217,51.8123,114768.0
2015-11-23 11:00:00,62.9,62.92,62.83,62.83,40532.0,51.8041,51.8206,51.7465,51.7465,40532.0
2015-11-23 11:05:00,62.83,62.84,62.75,62.79,68273.0,51.7465,51.7547,51.6806,51.7135,68273.0
2015-11-23 11:10:00,62.79,62.8,62.75,62.78,88707.0,51.7135,51.7217,51.6806,51.7053,88707.0
2015-11-23 11:15:00,62.78,62.88,62.77,62.85,112468.0,51.7053,51.7876,51.697,51.7629,112468.0
2015-11-23 11:20:00,62.84,62.85,62.79,62.83,50745.0,51.7547,51.7629,51.7135,51.7465,50745.0
2015-11-23 11:25:00,62.83,62.83,62.76,62.78,83564.0,51.7465,51.7465,51.6888,51.7053,83564.0
2015-11-23 11:30:00,62.78,62.82,62.77,62.78,111534.0,51.7053,51.7382,51.697,51.7053,111534.0
2015-11-23 11:35:00,62.78,62.79,62.69,62.69,199188.0,51.7053,51.7135,51.6312,51.6312,199188.0
2015-11-23 11:40:00,62.7,62.73,62.69,62.73,61141.0,51.6394,51.6641,51.6312,51.6641,61141.0
2015-11-23 11:45:00,62.73,62.74,62.61,62.62,118167.0,51.6641,51.6723,51.5653,51.5735,118167.0
2015-11-23 11:50:00,62.61,62.68,62.6,62.68,62884.0,51.5653,51.6229,51.557,51.6229,62884.0
2015-11-23 11:55:00,62.68,62.68,62.65,62.66,40391.0,51.6229,51.6229,51.5982,51.6064,40391.0
2015-11-23 12:00:00,62.67,62.67,62.61,62.63,41525.0,51.6147,51.6147,51.5653,51.5817,41525.0
2015-11-23 12:05:00,62.63,62.64,62.59,62.6,49829.0,51.5817,51.59,51.5488,51.557,49829.0
2015-11-23 12:10:00,62.6,62.64,62.59,62.61,40339.0,51.557,51.59,51.5488,51.5653,40339.0
2015-11-23 12:15:00,62.61,62.65,62.55,62.56,88466.0,51.5653,51.5982,51.5158,51.5241,88466.0
2015-11-23 12:20:00,62.56,62.61,62.53,62.6,45473.0,51.5241,51.5653,51.4994,51.557,45473.0
2015-11-23 12:25:00,62.6,62.72,62.59,62.69,48340.0,51.557,51.6559,51.5488,51.6312,48340.0
2015-11-23 12:30:00,62.69,62.7,62.61,62.68,56758.0,51.6312,51.6394,51.5653,51.6229,56758.0
2015-11-23 12:35:00,62.69,62.83,62.68,62.81,137887.0,51.6312,51.7465,51.6229,51.73,137887.0
2015-11-23 12:40:00,62.81,62.85,62.77,62.77,68261.0,51.73,51.7629,51.697,51.697,68261.0
2015-11-23 12:45:00,62.77,62.78,62.7,62.76,45178.0,51.697,51.7053,51.6394,51.6888,45178.0
2015-11-23 12:50:00,62.75,62.82,62.74,62.82,38898.0,51.6806,51.7382,51.6723,51.7382,38898.0
2015-11-23 12:55:00,62.82,62.83,62.79,62.8,40514.0,51.7382,51.7465,51.7135,51.7217,40514.0
2015-11-23 13:00:00,62.8,62.84,62.78,62.84,90779.0,51.7217,51.7547,51.7053,51.7547,90779.0
2015-11-23 13:05:00,62.83,62.85,62.78,62.79,44470.0,51.7465,51.7629,51.7053,51.7135,44470.0
2015-11-23 13:10:00,62.8,62.81,62.7,62.72,45767.0,51.7217,51.73,51.6394,51.6559,45767.0
2015-11-23 13:15:00,62.72,62.75,62.7,62.73,32471.0,51.6559,51.6806,51.6394,51.6641,32471.0
2015-11-23 13:20:00,62.73,62.75,62.68,62.68,32835.0,51.6641,51.6806,51.6229,51.6229,32835.0
2015-11-23 13:25:00,62.68,62.72,62.66,62.72,53574.0,51.6229,51.6559,51.6064,51.6559,53574.0
2015-11-23 13:30:00,62.72,62.77,62.68,62.75,67896.0,51.6559,51.697,51.6229,51.6806,67896.0
2015-11-23 13:35:00,62.75,62.82,62.74,62.82,33249.0,51.6806,51.7382,51.6723,51.7382,33249.0
2015-11-23 13:40:00,62.81,62.81,62.75,62.77,38841.0,51.73,51.73,51.6806,51.697,38841.0
2015-11-23 13:45:00,62.78,62.82,62.74,62.75,51589.0,51.7053,51.7382,51.6723,51.6806,51589.0
2015-11-23 13:50:00,62.75,62.78,62.74,62.76,29570.0,51.6806,51.7053,51.6723,51.6888,29570.0
2015-11-23 13:55:00,62.76,62.77,62.64,62.64,76928.0,51.6888,51.697,51.59,51.59,76928.0
2015-11-23 14:00:00,62.65,62.68,62.54,62.59,94886.0,51.5982,51.6229,51.5076,51.5488,94886.0
2015-11-23 14:05:00,62.59,62.61,62.5,62.52,127203.0,51.5488,51.5653,51.4747,51.4911,127203.0
2015-11-23 14:10:00,62.52,62.55,62.51,62.52,43139.0,51.4911,51.5158,51.4829,51.4911,43139.0
2015-11-23 14:15:00,62.52,62.57,62.51,62.57,113150.0,51.4911,51.5323,51.4829,51.5323,113150.0
2015-11-23 14:20:00,62.57,62.58,62.52,62.57,71934.0,51.5323,51.5406,51.4911,51.5323,71934.0
2015-11-23 14:25:00,62.57,62.68,62.55,62.66,130843.0,51.5323,51.6229,51.5158,51.6064,130843.0
2015-11-23 14:30:00,62.65,62.71,62.64,62.7,91124.0,51.5982,51.6476,51.59,51.6394,91124.0
2015-11-23 14:35:00,62.69,62.71,62.57,62.62,125985.0,51.6312,51.6476,51.5323,51.5735,125985.0
2015-11-23 14:40:00,62.63,62.71,62.62,62.66,117451.0,51.5817,51.6476,51.5735,51.6064,117451.0
2015-11-23 14:45:00,62.65,62.71,62.65,62.71,42045.0,51.5982,51.6476,51.5982,51.6476,42045.0
2015-11-23 14:50:00,62.71,62.77,62.71,62.74,72340.0,51.6476,51.697,51.6476,51.6723,72340.0
2015-11-23 14:55:00,62.74,62.79,62.73,62.73,46452.0,51.6723,51.7135,51.6641,51.6641,46452.0
2015-11-23 15:00:00,62.74,62.77,62.69,62.7,55441.0,51.6723,51.697,51.6312,51.6394,55441.0
2015-11-23 15:05:00,62.7,62.75,62.69,62.72,67506.0,51.6394,51.6806,51.6312,51.6559,67506.0
2015-11-23 15:10:00,62.72,62.72,62.66,62.66,40617.0,51.6559,51.6559,51.6064,51.6064,40617.0
2015-11-23 15:15:00,62.67,62.68,62.62,62.65,49694.0,51.6147,51.6229,51.5735,51.5982,49694.0
2015-11-23 15:20:00,62.65,62.74,62.65,62.72,95735.0,51.5982,51.6723,51.5982,51.6559,95735.0
2015-11-23 15:25:00,62.72,62.73,62.65,62.68,99453.0,51.6559,51.6641,51.5982,51.6229,99453.0
2015-11-23 15:30:00,62.67,62.73,62.66,62.72,77478.0,51.6147,51.6641,51.6064,51.6559,77478.0
2015-11-23 15:35:00,62.71,62.71,62.64,62.65,81292.0,51.6476,51.6476,51.59,51.5982,81292.0
2015-11-23 15:40:00,62.65,62.7,62.65,62.67,99719.0,51.5982,51.6394,51.5982,51.6147,99719.0
2015-11-23 15:45:00,62.66,62.71,62.65,62.67,92589.0,51.6064,51.6476,51.5982,51.6147,92589.0
2015-11-23 15:50:00,62.67,62.69,62.62,62.65,207287.0,51.6147,51.6312,51.5735,51.5982,207287.0
2015-11-23 15:55:00,62.65,62.71,62.61,62.64,225662.0,51.5982,51.6476,51.5653,51.59,225662.0
2015-11-24 09:30:00,62.06,62.29,61.9,62.11,318919.0,51.1123,51.3017,50.9805,51.1535,318919.0
2015-11-24 09:35:00,62.12,62.3,62.02,62.27,128967.0,51.1617,51.31,51.0793,51.2852,128967.0
2015-11-24 09:40:00,62.27,62.3,62.01,62.11,188158.0,51.2852,51.31,51.0711,51.1535,188158.0
2015-11-24 09:45:00,62.11,62.23,62.1,62.14,104233.0,51.1535,51.2523,51.1452,51.1782,104233.0
2015-11-24 09:50:00,62.14,62.22,62.13,62.2,126410.0,51.1782,51.2441,51.1699,51.2276,126410.0
2015-11-24 09:55:00,62.2,62.25,62.13,62.19,152237.0,51.2276,51.2688,51.1699,51.2194,152237.0
2015-11-24 10:00:00,62.19,62.19,62.03,62.05,135975.0,51.2194,51.2194,51.0876,51.1041,135975.0
2015-11-24 10:05:00,62.05,62.15,61.99,62.02,173391.0,51.1041,51.1864,51.0546,51.0793,173391.0
2015-11-24 10:10:00,62.02,62.07,61.96,62.01,92588.0,51.0793,51.1205,51.0299,51.0711,92588.0
2015-11-24 10:15:00,62.01,62.05,61.96,62.0,82053.0,51.0711,51.1041,51.0299,51.0629,82053.0
2015-11-24 10:20:00,61.99,62.02,61.88,61.88,102216.0,51.0546,51.0793,50.964,50.964,102216.0
2015-11-24 10:25:00,61.88,61.89,61.75,61.77,164926.0,50.964,50.9723,50.857,50.8734,164926.0
2015-11-24 10:30:00,61.76,61.79,61.51,61.51,155103.0,50.8652,50.8899,50.6593,50.6593,155103.0
2015-11-24 10:35:00,61.51,61.51,61.26,61.51,198385.0,50.6593,50.6593,50.4534,50.6593,198385.0
2015-11-24 10:40:00,61.5,61.5,61.32,61.32,99883.0,50.6511,50.6511,50.5028,50.5028,99883.0
2015-11-24 10:45:00,61.32,61.35,61.26,61.28,77529.0,50.5028,50.5275,50.4534,50.4699,77529.0
2015-11-24 10:50:00,61.28,61.28,61.21,61.24,99203.0,50.4699,50.4699,50.4122,50.4369,99203.0
2015-11-24 10:55:00,61.24,61.46,61.23,61.43,144373.0,50.4369,50.6181,50.4287,50.5934,144373.0
2015-11-24 11:00:00,61.44,61.48,61.38,61.48,70353.0,50.6017,50.6346,50.5522,50.6346,70353.0
2015-11-24 11:05:00,61.48,61.52,61.44,61.51,49059.0,50.6346,50.6675,50.6017,50.6593,49059.0
2015-11-24 11:10:00,61.52,61.52,61.45,61.48,59309.0,50.6675,50.6675,50.6099,50.6346,59309.0
2015-11-24 11:15:00,61.48,61.54,61.41,61.52,79508.0,50.6346,50.684,50.577,50.6675,79508.0
2015-11-24 11:20:00,61.52,61.56,61.49,61.54,59504.0,50.6675,50.7005,50.6428,50.684,59504.0
2015-11-24 11:25:00,61.55,61.67,61.55,61.66,86672.0,50.6923,50.7911,50.6923,50.7828,86672.0
2015-11-24 11:30:00,61.66,61.83,61.65,61.8,99495.0,50.7828,50.9229,50.7746,50.8982,99495.0
2015-11-24 11:35:00,61.81,61.86,61.78,61.82,101953.0,50.9064,50.9476,50.8817,50.9146,101953.0
2015-11-24 11:40:00,61.81,61.84,61.78,61.84,64562.0,50.9064,50.9311,50.8817,50.9311,64562.0
2015-11-24 11:45:00,61.83,61.93,61.82,61.85,169772.0,50.9229,51.0052,50.9146,50.9393,169772.0
2015-11-24 11:50:00,61.84,61.99,61.84,61.93,92458.0,50.9311,51.0546,50.9311,51.0052,92458.0
2015-11-24 11:55:00,61.94,62.1,61.93,62.09,103444.0,51.0135,51.1452,51.0052,51.137,103444.0
2015-11-24 12:00:00,62.1,62.24,62.08,62.13,142413.0,51.1452,51.2605,51.1288,51.1699,142413.0
2015-11-24 12:05:00,62.13,62.16,62.05,62.08,84745.0,51.1699,51.1946,51.1041,51.1288,84745.0
2015-11-24 12:10:00,62.08,62.12,62.07,62.08,60496.0,51.1288,51.1617,51.1205,51.1288,60496.0
2015-11-24 12:15:00,62.08,62.11,61.99,61.99,39326.0,51.1288,51.1535,51.0546,51.0546,39326.0
2015-11-24 12:20:00,61.99,61.99,61.92,61.94,40074.0,51.0546,51.0546,50.997,51.0135,40074.0
2015-11-24 12:25:00,61.94,61.99,61.94,61.98,35973.0,51.0135,51.0546,51.0135,51.0464,35973.0
2015-11-24 12:30:00,61.99,62.0,61.95,62.0,33821.0,51.0546,51.0629,51.0217,51.0629,33821.0
2015-11-24 12:35:00,62.0,62.03,61.99,62.03,41830.0,51.0629,51.0876,51.0546,51.0876,41830.0
2015-11-24 12:40:00,62.03,62.08,62.0,62.01,36428.0,51.0876,51.1288,51.0629,51.0711,36428.0
2015-11-24 12:45:00,62.01,62.02,61.97,62.0,30669.0,51.0711,51.0793,51.0382,51.0629,30669.0
2015-11-24 12:50:00,62.0,62.02,61.98,62.0,33649.0,51.0629,51.0793,51.0464,51.0629,33649.0
2015-11-24 12:55:00,62.01,62.01,61.95,61.98,27298.0,51.0711,51.0711,51.0217,51.0464,27298.0
2015-11-24 13:00:00,61.99,62.11,61.99,62.1,35907.0,51.0546,51.1535,51.0546,51.1452,35907.0
2015-11-24 13:05:00,62.11,62.13,62.04,62.12,34294.0,51.1535,51.1699,51.0958,51.1617,34294.0
2015-11-24 13:10:00,62.13,62.15,62.07,62.08,59736.0,51.1699,51.1864,51.1205,51.1288,59736.0
2015-11-24 13:15:00,62.07,62.1,62.05,62.06,73586.0,51.1205,51.1452,51.1041,51.1123,73586.0
2015-11-24 13:20:00,62.07,62.12,62.06,62.08,60800.0,51.1205,51.1617,51.1123,51.1288,60800.0
2015-11-24 13:25:00,62.08,62.11,62.06,62.07,47590.0,51.1288,51.1535,51.1123,51.1205,47590.0
2015-11-24 13:30:00,62.07,62.14,62.07,62.13,74122.0,51.1205,51.1782,51.1205,51.1699,74122.0
2015-11-24 13:35:00,62.14,62.17,62.11,62.11,50932.0,51.1782,51.2029,51.1535,51.1535,50932.0
2015-11-24 13:40:00,62.11,62.15,62.11,62.15,48335.0,51.1535,51.1864,51.1535,51.1864,48335.0
2015-11-24 13:45:00,62.14,62.15,62.11,62.13,50163.0,51.1782,51.1864,51.1535,51.1699,50163.0
2015-11-24 13:50:00,62.12,62.18,62.12,62.15,44241.0,51.1617,51.2111,51.1617,51.1864,44241.0
2015-11-24 13:55:00,62.14,62.29,62.14,62.28,41623.0,51.1782,51.3017,51.1782,51.2935,41623.0
2015-11-24 14:00:00,62.27,62.3,62.24,62.3,37792.0,51.2852,51.31,51.2605,51.31,37792.0
2015-11-24 14:05:00,62.29,62.37,62.29,62.34,43064.0,51.3017,51.3676,51.3017,51.3429,43064.0
2015-11-24 14:10:00,62.33,62.34,62.07,62.11,61224.0,51.3347,51.3429,51.1205,51.1535,61224.0
2015-11-24 14:15:00,62.1,62.14,62.05,62.12,58769.0,51.1452,51.1782,51.1041,51.1617,58769.0
2015-11-24 14:20:00,62.11,62.12,62.02,62.02,68866.0,51.1535,51.1617,51.0793,51.0793,68866.0
2015-11-24 14:25:00,62.03,62.13,62.02,62.07,52729.0,51.0876,51.1699,51.0793,51.1205,52729.0
2015-11-24 14:30:00,62.08,62.13,62.02,62.11,44374.0,51.1288,51.1699,51.0793,51.1535,44374.0
2015-11-24 14:35:00,62.12,62.21,62.11,62.17,66256.0,51.1617,51.2358,51.1535,51.2029,66256.0
2015-11-24 14:40:00,62.17,62.17,62.13,62.15,40498.0,51.2029,51.2029,51.1699,51.1864,40498.0
2015-11-24 14:45:00,62.14,62.17,62.1,62.13,49003.0,51.1782,51.2029,51.1452,51.1699,49003.0
2015-11-24 14:50:00,62.13,62.15,62.11,62.12,34445.0,51.1699,51.1864,51.1535,51.1617,34445.0
2015-11-24 14:55:00,62.11,62.16,62.09,62.12,57649.0,51.1535,51.1946,51.137,51.1617,57649.0
2015-11-24 15:00:00,62.12,62.13,62.04,62.04,52432.0,51.1617,51.1699,51.0958,51.0958,52432.0
2015-11-24 15:05:00,62.05,62.15,62.03,62.14,61828.0,51.1041,51.1864,51.0876,51.1782,61828.0
2015-11-24 15:10:00,62.14,62.16,62.1,62.12,68394.0,51.1782,51.1946,51.1452,51.1617,68394.0
2015-11-24 15:15:00,62.12,62.15,62.08,62.08,65719.0,51.1617,51.1864,51.1288,51.1288,65719.0
2015-11-24 15:20:00,62.07,62.11,62.06,62.07,117782.0,51.1205,51.1535,51.1123,51.1205,117782.0
2015-11-24 15:25:00,62.06,62.08,62.0,62.02,66593.0,51.1123,51.1288,51.0629,51.0793,66593.0
2015-11-24 15:30:00,62.02,62.06,62.0,62.06,76727.0,51.0793,51.1123,51.0629,51.1123,76727.0
2015-11-24 15:35:00,62.05,62.07,61.98,62.01,98074.0,51.1041,51.1205,51.0464,51.0711,98074.0
2015-11-24 15:40:00,62.01,62.04,61.97,62.0,114897.0,51.0711,51.0958,51.0382,51.0629,114897.0
2015-11-24 15:45:00,61.99,62.0,61.9,61.93,160683.0,51.0546,51.0629,50.9805,51.0052,160683.0
2015-11-24 15:50:00,61.93,61.97,61.91,61.93,97652.0,51.0052,51.0382,50.9887,51.0052,97652.0
2015-11-24 15:55:00,61.92,62.0,61.91,61.96,305590.0,50.997,51.0629,50.9887,51.0299,305590.0
2015-11-25 09:30:00,62.05,62.25,62.0,62.11,189605.0,51.1041,51.2688,51.0629,51.1535,189605.0
2015-11-25 09:35:00,62.12,62.35,62.12,62.27,126556.0,51.1617,51.3511,51.1617,51.2852,126556.0
2015-11-25 09:40:00,62.27,62.27,62.03,62.1,58324.0,51.2852,51.2852,51.0876,51.1452,58324.0
2015-11-25 09:45:00,62.09,62.32,62.02,62.21,130117.0,51.137,51.3264,51.0793,51.2358,130117.0
2015-11-25 09:50:00,62.2,62.3,62.16,62.3,42814.0,51.2276,51.31,51.1946,51.31,42814.0
2015-11-25 09:55:00,62.29,62.36,62.25,62.36,59415.0,51.3017,51.3594,51.2688,51.3594,59415.0
2015-11-25 10:00:00,62.35,62.41,62.28,62.34,64697.0,51.3511,51.4005,51.2935,51.3429,64697.0
2015-11-25 10:05:00,62.34,62.39,62.27,62.29,59096.0,51.3429,51.3841,51.2852,51.3017,59096.0
2015-11-25 10:10:00,62.3,62.43,62.28,62.43,57539.0,51.31,51.417,51.2935,51.417,57539.0
2015-11-25 10:15:00,62.44,62.45,62.36,62.41,45266.0,51.4253,51.4335,51.3594,51.4005,45266.0
2015-11-25 10:20:00,62.42,62.44,62.39,62.41,38062.0,51.4088,51.4253,51.3841,51.4005,38062.0
2015-11-25 10:25:00,62.39,62.44,62.37,62.38,42800.0,51.3841,51.4253,51.3676,51.3758,42800.0
2015-11-25 10:30:00,62.39,62.49,62.39,62.46,45441.0,51.3841,51.4664,51.3841,51.4417,45441.0
2015-11-25 10:35:00,62.46,62.5,62.43,62.44,50516.0,51.4417,51.4747,51.417,51.4253,50516.0
2015-11-25 10:40:00,62.45,62.47,62.37,62.38,24871.0,51.4335,51.45,51.3676,51.3758,24871.0
2015-11-25 10:45:00,62.38,62.4,62.28,62.35,50507.0,51.3758,51.3923,51.2935,51.3511,50507.0
2015-11-25 10:50:00,62.35,62.36,62.26,62.27,39060.0,51.3511,51.3594,51.277,51.2852,39060.0
2015-11-25 10:55:00,62.28,62.31,62.19,62.19,96812.0,51.2935,51.3182,51.2194,51.2194,96812.0
2015-11-25 11:00:00,62.19,62.24,62.15,62.21,80152.0,51.2194,51.2605,51.1864,51.2358,80152.0
2015-11-25 11:05:00,62.2,62.25,62.15,62.23,62970.0,51.2276,51.2688,51.1864,51.2523,62970.0
2015-11-25 11:10:00,62.23,62.24,62.11,62.11,71352.0,51.2523,51.2605,51.1535,51.1535,71352.0
2015-11-25 11:15:00,62.11,62.17,62.11,62.12,44869.0,51.1535,51.2029,51.1535,51.1617,44869.0
2015-11-25 11:20:00,62.12,62.16,62.11,62.12,36120.0,51.1617,51.1946,51.1535,51.1617,36120.0
2015-11-25 11:25:00,62.11,62.15,62.02,62.05,63943.0,51.1535,51.1864,51.0793,51.1041,63943.0
2015-11-25 11:30:00,62.05,62.14,62.03,62.12,67518.0,51.1041,51.1782,51.0876,51.1617,67518.0
2015-11-25 11:35:00,62.11,62.21,62.09,62.18,76275.0,51.1535,51.2358,51.137,51.2111,76275.0
2015-11-25 11:40:00,62.18,62.25,62.14,62.19,57957.0,51.2111,51.2688,51.1782,51.2194,57957.0
2015-11-25 11:45:00,62.18,62.21,62.14,62.16,39764.0,51.2111,51.2358,51.1782,51.1946,39764.0
2015-11-25 11:50:00,62.16,62.24,62.16,62.19,36111.0,51.1946,51.2605,51.1946,51.2194,36111.0
2015-11-25 11:55:00,62.18,62.27,62.18,62.27,48722.0,51.2111,51.2852,51.2111,51.2852,48722.0
2015-11-25 12:00:00,62.27,62.31,62.26,62.3,31588.0,51.2852,51.3182,51.277,51.31,31588.0
2015-11-25 12:05:00,62.3,62.34,62.27,62.3,43927.0,51.31,51.3429,51.2852,51.31,43927.0
2015-11-25 12:10:00,62.3,62.32,62.28,62.32,22643.0,51.31,51.3264,51.2935,51.3264,22643.0
2015-11-25 12:15:00,62.32,62.34,62.3,62.31,22179.0,51.3264,51.3429,51.31,51.3182,22179.0
2015-11-25 12:20:00,62.3,62.37,62.27,62.36,63406.0,51.31,51.3676,51.2852,51.3594,63406.0
2015-11-25 12:25:00,62.36,62.36,62.31,62.32,22202.0,51.3594,51.3594,51.3182,51.3264,22202.0
2015-11-25 12:30:00,62.32,62.37,62.32,62.36,23674.0,51.3264,51.3676,51.3264,51.3594,23674.0
2015-11-25 12:35:00,62.37,62.39,62.34,62.37,34208.0,51.3676,51.3841,51.3429,51.3676,34208.0
2015-11-25 12:40:00,62.37,62.37,62.33,62.35,29575.0,51.3676,51.3676,51.3347,51.3511,29575.0
2015-11-25 12:45:00,62.35,62.35,62.32,62.34,57374.0,51.3511,51.3511,51.3264,51.3429,57374.0
2015-11-25 12:50:00,62.35,62.37,62.33,62.34,19777.0,51.3511,51.3676,51.3347,51.3429,19777.0
2015-11-25 12:55:00,62.33,62.39,62.33,62.35,18808.0,51.3347,51.3841,51.3347,51.3511,18808.0
2015-11-25 13:00:00,62.35,62.35,62.32,62.35,19256.0,51.3511,51.3511,51.3264,51.3511,19256.0
2015-11-25 13:05:00,62.35,62.36,62.31,62.31,57223.0,51.3511,51.3594,51.3182,51.3182,57223.0
2015-11-25 13:10:00,62.31,62.32,62.27,62.28,32504.0,51.3182,51.3264,51.2852,51.2935,32504.0
2015-11-25 13:15:00,62.29,62.3,62.26,62.27,21309.0,51.3017,51.31,51.277,51.2852,21309.0
2015-11-25 13:20:00,62.27,62.28,62.2,62.24,72447.0,51.2852,51.2935,51.2276,51.2605,72447.0
2015-11-25 13:25:00,62.24,62.3,62.21,62.3,32930.0,51.2605,51.31,51.2358,51.31,32930.0
2015-11-25 13:30:00,62.3,62.37,62.3,62.37,41822.0,51.31,51.3676,51.31,51.3676,41822.0
2015-11-25 13:35:00,62.36,62.39,62.35,62.35,44686.0,51.3594,51.3841,51.3511,51.3511,44686.0
2015-11-25 13:40:00,62.34,62.35,62.29,62.33,20647.0,51.3429,51.3511,51.3017,51.3347,20647.0
2015-11-25 13:45:00,62.32,62.4,62.3,62.39,21900.0,51.3264,51.3923,51.31,51.3841,21900.0
2015-11-25 13:50:00,62.39,62.42,62.38,62.39,30580.0,51.3841,51.4088,51.3758,51.3841,30580.0
2015-11-25 13:55:00,62.39,62.43,62.37,62.41,25738.0,51.3841,51.417,51.3676,51.4005,25738.0
2015-11-25 14:00:00,62.4,62.43,62.4,62.43,10375.0,51.3923,51.417,51.3923,51.417,10375.0
2015-11-25 14:05:00,62.43,62.44,62.4,62.43,37600.0,51.417,51.4253,51.3923,51.417,37600.0
2015-11-25 14:10:00,62.43,62.44,62.37,62.39,50146.0,51.417,51.4253,51.3676,51.3841,50146.0
2015-11-25 14:15:00,62.4,62.44,62.36,62.43,54669.0,51.3923,51.4253,51.3594,51.417,54669.0
2015-11-25 14:20:00,62.43,62.44,62.4,62.4,21060.0,51.417,51.4253,51.3923,51.3923,21060.0
2015-11-25 14:25:00,62.39,62.41,62.38,62.39,15200.0,51.3841,51.4005,51.3758,51.3841,15200.0
2015-11-25 14:30:00,62.39,62.41,62.38,62.41,29115.0,51.3841,51.4005,51.3758,51.4005,29115.0
2015-11-25 14:35:00,62.4,62.43,62.4,62.43,26793.0,51.3923,51.417,51.3923,51.417,26793.0
2015-11-25 14:40:00,62.44,62.44,62.39,62.41,28319.0,51.4253,51.4253,51.3841,51.4005,28319.0
2015-11-25 14:45:00,62.41,62.42,62.37,62.39,20588.0,51.4005,51.4088,51.3676,51.3841,20588.0
2015-11-25 14:50:00,62.39,62.4,62.35,62.38,35320.0,51.3841,51.3923,51.3511,51.3758,35320.0
2015-11-25 14:55:00,62.38,62.4,62.37,62.39,16020.0,51.3758,51.3923,51.3676,51.3841,16020.0
2015-11-25 15:00:00,62.4,62.42,62.34,62.35,41108.0,51.3923,51.4088,51.3429,51.3511,41108.0
2015-11-25 15:05:00,62.35,62.37,62.33,62.35,20737.0,51.3511,51.3676,51.3347,51.3511,20737.0
2015-11-25 15:10:00,62.35,62.37,62.32,62.33,62029.0,51.3511,51.3676,51.3264,51.3347,62029.0
2015-11-25 15:15:00,62.33,62.37,62.31,62.35,27040.0,51.3347,51.3676,51.3182,51.3511,27040.0
2015-11-25 15:20:00,62.36,62.37,62.34,62.35,30884.0,51.3594,51.3676,51.3429,51.3511,30884.0
2015-11-25 15:25:00,62.35,62.37,62.34,62.36,29390.0,51.3511,51.3676,51.3429,51.3594,29390.0
2015-11-25 15:30:00,62.35,62.38,62.33,62.37,48729.0,51.3511,51.3758,51.3347,51.3676,48729.0
2015-11-25 15:35:00,62.37,62.37,62.32,62.32,35250.0,51.3676,51.3676,51.3264,51.3264,35250.0
2015-11-25 15:40:00,62.32,62.33,62.27,62.27,59471.0,51.3264,51.3347,51.2852,51.2852,59471.0
2015-11-25 15:45:00,62.27,62.3,62.23,62.29,58607.0,51.2852,51.31,51.2523,51.3017,58607.0
2015-11-25 15:50:00,62.28,62.28,62.2,62.22,89178.0,51.2935,51.2935,51.2276,51.2441,89178.0
2015-11-25 15:55:00,62.22,62.24,62.17,62.19,218786.0,51.2441,51.2605,51.2029,51.2194,218786.0
2015-11-27 09:30:00,62.19,62.38,62.11,62.3,190772.0,51.2194,51.3758,51.1535,51.31,190772.0
2015-11-27 09:35:00,62.29,62.31,62.2,62.3,68597.0,51.3017,51.3182,51.2276,51.31,68597.0
2015-11-27 09:40:00,62.3,62.34,62.23,62.26,50487.0,51.31,51.3429,51.2523,51.277,50487.0
2015-11-27 09:45:00,62.24,62.29,62.14,62.19,61629.0,51.2605,51.3017,51.1782,51.2194,61629.0
2015-11-27 09:50:00,62.18,62.2,62.11,62.16,37189.0,51.2111,51.2276,51.1535,51.1946,37189.0
2015-11-27 09:55:00,62.17,62.25,62.12,62.18,47476.0,51.2029,51.2688,51.1617,51.2111,47476.0
2015-11-27 10:00:00,62.18,62.19,61.93,61.97,76179.0,51.2111,51.2194,51.0052,51.0382,76179.0
2015-11-27 10:05:00,61.97,62.06,61.93,62.05,44930.0,51.0382,51.1123,51.0052,51.1041,44930.0
2015-11-27 10:10:00,62.05,62.06,62.02,62.03,24081.0,51.1041,51.1123,51.0793,51.0876,24081.0
2015-11-27 10:15:00,62.03,62.12,61.96,62.08,57883.0,51.0876,51.1617,51.0299,51.1288,57883.0
2015-11-27 10:20:00,62.09,62.13,62.07,62.11,28022.0,51.137,51.1699,51.1205,51.1535,28022.0
2015-11-27 10:25:00,62.11,62.12,62.07,62.08,19150.0,51.1535,51.1617,51.1205,51.1288,19150.0
2015-11-27 10:30:00,62.08,62.11,62.05,62.07,56371.0,51.1288,51.1535,51.1041,51.1205,56371.0
2015-11-27 10:35:00,62.07,62.14,62.01,62.01,32393.0,51.1205,51.1782,51.0711,51.0711,32393.0
2015-11-27 10:40:00,62.02,62.08,62.01,62.03,33078.0,51.0793,51.1288,51.0711,51.0876,33078.0
2015-11-27 10:45:00,62.03,62.04,62.0,62.01,50191.0,51.0876,51.0958,51.0629,51.0711,50191.0
2015-11-27 10:50:00,62.01,62.04,62.0,62.01,39529.0,51.0711,51.0958,51.0629,51.0711,39529.0
2015-11-27 10:55:00,62.01,62.03,61.96,62.01,34088.0,51.0711,51.0876,51.0299,51.0711,34088.0
2015-11-27 11:00:00,62.0,62.04,61.99,62.03,35148.0,51.0629,51.0958,51.0546,51.0876,35148.0
2015-11-27 11:05:00,62.02,62.08,62.02,62.06,37805.0,51.0793,51.1288,51.0793,51.1123,37805.0
2015-11-27 11:10:00,62.07,62.13,62.06,62.12,30242.0,51.1205,51.1699,51.1123,51.1617,30242.0
2015-11-27 11:15:00,62.12,62.13,62.07,62.13,28944.0,51.1617,51.1699,51.1205,51.1699,28944.0
2015-11-27 11:20:00,62.13,62.15,62.1,62.13,42350.0,51.1699,51.1864,51.1452,51.1699,42350.0
2015-11-27 11:25:00,62.13,62.17,62.11,62.12,39180.0,51.1699,51.2029,51.1535,51.1617,39180.0
2015-11-27 11:30:00,62.12,62.18,62.12,62.13,38888.0,51.1617,51.2111,51.1617,51.1699,38888.0
2015-11-27 11:35:00,62.13,62.15,62.12,62.13,21518.0,51.1699,51.1864,51.1617,51.1699,21518.0
2015-11-27 11:40:00,62.13,62.13,62.09,62.09,31649.0,51.1699,51.1699,51.137,51.137,31649.0
2015-11-27 11:45:00,62.09,62.12,62.07,62.12,23460.0,51.137,51.1617,51.1205,51.1617,23460.0
2015-11-27 11:50:00,62.12,62.14,62.11,62.11,25857.0,51.1617,51.1782,51.1535,51.1535,25857.0
2015-11-27 11:55:00,62.12,62.13,62.08,62.1,36600.0,51.1617,51.1699,51.1288,51.1452,36600.0
2015-11-27 12:00:00,62.1,62.16,62.09,62.12,30577.0,51.1452,51.1946,51.137,51.1617,30577.0
2015-11-27 12:05:00,62.13,62.15,62.11,62.15,29309.0,51.1699,51.1864,51.1535,51.1864,29309.0
2015-11-27 12:10:00,62.14,62.16,62.14,62.16,28556.0,51.1782,51.1946,51.1782,51.1946,28556.0
2015-11-27 12:15:00,62.16,62.25,62.15,62.24,54206.0,51.1946,51.2688,51.1864,51.2605,54206.0
2015-11-27 12:20:00,62.23,62.27,62.21,62.21,65193.0,51.2523,51.2852,51.2358,51.2358,65193.0
2015-11-27 12:25:00,62.22,62.25,62.2,62.25,27992.0,51.2441,51.2688,51.2276,51.2688,27992.0
2015-11-27 12:30:00,62.25,62.26,62.23,62.25,35229.0,51.2688,51.277,51.2523,51.2688,35229.0
2015-11-27 12:35:00,62.25,62.26,62.21,62.22,66349.0,51.2688,51.277,51.2358,51.2441,66349.0
2015-11-27 12:40:00,62.22,62.24,62.21,62.21,53472.0,51.2441,51.2605,51.2358,51.2358,53472.0
2015-11-27 12:45:00,62.22,62.22,62.2,62.22,57972.0,51.2441,51.2441,51.2276,51.2441,57972.0
2015-11-27 12:50:00,62.21,62.22,62.18,62.19,68493.0,51.2358,51.2441,51.2111,51.2194,68493.0
2015-11-27 12:55:00,62.18,62.21,62.16,62.17,122852.0,51.2111,51.2358,51.1946,51.2029,122852.0
2015-11-30 09:30:00,62.2,62.29,62.05,62.05,260416.0,51.2276,51.3017,51.1041,51.1041,260416.0
2015-11-30 09:35:00,62.03,62.07,61.81,61.82,123927.0,51.0876,51.1205,50.9064,50.9146,123927.0
2015-11-30 09:40:00,61.81,61.98,61.75,61.97,66402.0,50.9064,51.0464,50.857,51.0382,66402.0
2015-11-30 09:45:00,61.97,62.04,61.82,61.86,95752.0,51.0382,51.0958,50.9146,50.9476,95752.0
2015-11-30 09:50:00,61.86,61.88,61.67,61.81,95367.0,50.9476,50.964,50.7911,50.9064,95367.0
2015-11-30 09:55:00,61.81,61.85,61.71,61.8,44678.0,50.9064,50.9393,50.824,50.8982,44678.0
2015-11-30 10:00:00,61.8,61.9,61.77,61.78,156536.0,50.8982,50.9805,50.8734,50.8817,156536.0
2015-11-30 10:05:00,61.77,61.82,61.7,61.8,114354.0,50.8734,50.9146,50.8158,50.8982,114354.0
2015-11-30 10:10:00,61.81,61.81,61.69,61.71,158557.0,50.9064,50.9064,50.8076,50.824,158557.0
2015-11-30 10:15:00,61.72,61.8,61.67,61.79,92717.0,50.8323,50.8982,50.7911,50.8899,92717.0
2015-11-30 10:20:00,61.77,61.86,61.76,61.82,58237.0,50.8734,50.9476,50.8652,50.9146,58237.0
2015-11-30 10:25:00,61.82,61.85,61.79,61.85,67575.0,50.9146,50.9393,50.8899,50.9393,67575.0
2015-11-30 10:30:00,61.85,61.95,61.83,61.89,104313.0,50.9393,51.0217,50.9229,50.9723,104313.0
2015-11-30 10:35:00,61.88,61.91,61.83,61.85,80175.0,50.964,50.9887,50.9229,50.9393,80175.0
2015-11-30 10:40:00,61.85,61.89,61.79,61.88,81156.0,50.9393,50.9723,50.8899,50.964,81156.0
2015-11-30 10:45:00,61.88,61.89,61.8,61.89,61168.0,50.964,50.9723,50.8982,50.9723,61168.0
2015-11-30 10:50:00,61.89,61.93,61.88,61.89,55481.0,50.9723,51.0052,50.964,50.9723,55481.0
2015-11-30 10:55:00,61.89,61.94,61.87,61.9,83145.0,50.9723,51.0135,50.9558,50.9805,83145.0
2015-11-30 11:00:00,61.9,61.9,61.85,61.87,41434.0,50.9805,50.9805,50.9393,50.9558,41434.0
2015-11-30 11:05:00,61.86,61.88,61.84,61.84,53885.0,50.9476,50.964,50.9311,50.9311,53885.0
2015-11-30 11:10:00,61.85,61.93,61.85,61.91,47595.0,50.9393,51.0052,50.9393,50.9887,47595.0
2015-11-30 11:15:00,61.91,61.92,61.82,61.84,55990.0,50.9887,50.997,50.9146,50.9311,55990.0
2015-11-30 11:20:00,61.85,61.87,61.79,61.79,72886.0,50.9393,50.9558,50.8899,50.8899,72886.0
2015-11-30 11:25:00,61.79,61.8,61.74,61.77,66886.0,50.8899,50.8982,50.8487,50.8734,66886.0
2015-11-30 11:30:00,61.77,61.78,61.7,61.7,75220.0,50.8734,50.8817,50.8158,50.8158,75220.0
2015-11-30 11:35:00,61.69,61.74,61.68,61.74,55492.0,50.8076,50.8487,50.7993,50.8487,55492.0
2015-11-30 11:40:00,61.73,61.75,61.68,61.72,47030.0,50.8405,50.857,50.7993,50.8323,47030.0
2015-11-30 11:45:00,61.72,61.74,61.61,61.62,46280.0,50.8323,50.8487,50.7417,50.7499,46280.0
2015-11-30 11:50:00,61.62,61.65,61.56,61.65,66819.0,50.7499,50.7746,50.7005,50.7746,66819.0
2015-11-30 11:55:00,61.65,61.66,61.56,61.59,54740.0,50.7746,50.7828,50.7005,50.7252,54740.0
2015-11-30 12:00:00,61.58,61.59,61.51,61.56,43108.0,50.717,50.7252,50.6593,50.7005,43108.0
2015-11-30 12:05:00,61.56,61.61,61.54,61.56,35218.0,50.7005,50.7417,50.684,50.7005,35218.0
2015-11-30 12:10:00,61.56,61.56,61.43,61.44,123419.0,50.7005,50.7005,50.5934,50.6017,123419.0
2015-11-30 12:15:00,61.44,61.48,61.39,61.48,67380.0,50.6017,50.6346,50.5605,50.6346,67380.0
2015-11-30 12:20:00,61.48,61.54,61.47,61.53,52266.0,50.6346,50.684,50.6264,50.6758,52266.0
2015-11-30 12:25:00,61.53,61.59,61.52,61.54,83002.0,50.6758,50.7252,50.6675,50.684,83002.0
2015-11-30 12:30:00,61.54,61.55,61.49,61.49,30541.0,50.684,50.6923,50.6428,50.6428,30541.0
2015-11-30 12:35:00,61.5,61.5,61.47,61.48,36610.0,50.6511,50.6511,50.6264,50.6346,36610.0
2015-11-30 12:40:00,61.48,61.48,61.45,61.46,50482.0,50.6346,50.6346,50.6099,50.6181,50482.0
2015-11-30 12:45:00,61.46,61.5,61.44,61.47,57298.0,50.6181,50.6511,50.6017,50.6264,57298.0
2015-11-30 12:50:00,61.47,61.5,61.45,61.48,50048.0,50.6264,50.6511,50.6099,50.6346,50048.0
2015-11-30 12:55:00,61.48,61.55,61.48,61.53,40660.0,50.6346,50.6923,50.6346,50.6758,40660.0
2015-11-30 13:00:00,61.53,61.54,61.51,61.52,59248.0,50.6758,50.684,50.6593,50.6675,59248.0
2015-11-30 13:05:00,61.51,61.53,61.5,61.5,42885.0,50.6593,50.6758,50.6511,50.6511,42885.0
2015-11-30 13:10:00,61.51,61.54,61.49,61.5,38446.0,50.6593,50.684,50.6428,50.6511,38446.0
2015-11-30 13:15:00,61.5,61.52,61.45,61.46,48851.0,50.6511,50.6675,50.6099,50.6181,48851.0
2015-11-30 13:20:00,61.47,61.48,61.4,61.43,52791.0,50.6264,50.6346,50.5687,50.5934,52791.0
2015-11-30 13:25:00,61.44,61.55,61.44,61.55,41383.0,50.6017,50.6923,50.6017,50.6923,41383.0
2015-11-30 13:30:00,61.55,61.55,61.45,61.47,52636.0,50.6923,50.6923,50.6099,50.6264,52636.0
2015-11-30 13:35:00,61.48,61.48,61.43,61.44,56339.0,50.6346,50.6346,50.5934,50.6017,56339.0
2015-11-30 13:40:00,61.44,61.45,61.41,61.42,34764.0,50.6017,50.6099,50.577,50.5852,34764.0
2015-11-30 13:45:00,61.43,61.5,61.41,61.48,30738.0,50.5934,50.6511,50.577,50.6346,30738.0
2015-11-30 13:50:00,61.48,61.55,61.47,61.53,31366.0,50.6346,50.6923,50.6264,50.6758,31366.0
2015-11-30 13:55:00,61.53,61.61,61.53,61.59,41262.0,50.6758,50.7417,50.6758,50.7252,41262.0
2015-11-30 14:00:00,61.59,61.62,61.57,61.6,69806.0,50.7252,50.7499,50.7087,50.7334,69806.0
2015-11-30 14:05:00,61.61,61.66,61.6,61.65,52761.0,50.7417,50.7828,50.7334,50.7746,52761.0
2015-11-30 14:10:00,61.66,61.69,61.62,61.64,51840.0,50.7828,50.8076,50.7499,50.7664,51840.0
2015-11-30 14:15:00,61.64,61.68,61.64,61.66,33992.0,50.7664,50.7993,50.7664,50.7828,33992.0
2015-11-30 14:20:00,61.66,61.68,61.64,61.66,50444.0,50.7828,50.7993,50.7664,50.7828,50444.0
2015-11-30 14:25:00,61.65,61.68,61.64,61.67,66254.0,50.7746,50.7993,50.7664,50.7911,66254.0
2015-11-30 14:30:00,61.66,61.7,61.61,61.61,78052.0,50.7828,50.8158,50.7417,50.7417,78052.0
2015-11-30 14:35:00,61.61,61.64,61.55,61.63,98163.0,50.7417,50.7664,50.6923,50.7581,98163.0
2015-11-30 14:40:00,61.63,61.64,61.6,61.61,43907.0,50.7581,50.7664,50.7334,50.7417,43907.0
2015-11-30 14:45:00,61.6,61.61,61.55,61.56,35843.0,50.7334,50.7417,50.6923,50.7005,35843.0
2015-11-30 14:50:00,61.57,61.58,61.52,61.53,80853.0,50.7087,50.717,50.6675,50.6758,80853.0
2015-11-30 14:55:00,61.53,61.55,61.48,61.48,59723.0,50.6758,50.6923,50.6346,50.6346,59723.0
2015-11-30 15:00:00,61.49,61.5,61.43,61.44,59672.0,50.6428,50.6511,50.5934,50.6017,59672.0
2015-11-30 15:05:00,61.44,61.46,61.41,61.46,48314.0,50.6017,50.6181,50.577,50.6181,48314.0
2015-11-30 15:10:00,61.46,61.47,61.43,61.44,59372.0,50.6181,50.6264,50.5934,50.6017,59372.0
2015-11-30 15:15:00,61.44,61.45,61.38,61.39,62297.0,50.6017,50.6099,50.5522,50.5605,62297.0
2015-11-30 15:20:00,61.38,61.41,61.33,61.34,107835.0,50.5522,50.577,50.5111,50.5193,107835.0
2015-11-30 15:25:00,61.34,61.34,61.25,61.27,134793.0,50.5193,50.5193,50.4452,50.4616,134793.0
2015-11-30 15:30:00,61.27,61.4,61.27,61.36,101646.0,50.4616,50.5687,50.4616,50.5358,101646.0
2015-11-30 15:35:00,61.36,61.4,61.32,61.34,115264.0,50.5358,50.5687,50.5028,50.5193,115264.0
2015-11-30 15:40:00,61.35,61.38,61.27,61.28,133969.0,50.5275,50.5522,50.4616,50.4699,133969.0
2015-11-30 15:45:00,61.28,61.38,61.2,61.38,201773.0,50.4699,50.5522,50.404,50.5522,201773.0
2015-11-30 15:50:00,61.37,61.4,61.3,61.39,233887.0,50.544,50.5687,50.4864,50.5605,233887.0
2015-11-30 15:55:00,61.39,61.42,61.33,61.39,388413.0,50.5605,50.5852,50.5111,50.5605,388413.0
2015-12-01 09:30:00,61.1,61.5,61.08,61.24,418829.0,50.3216,50.6511,50.3052,50.4369,418829.0
2015-12-01 09:35:00,61.24,61.36,61.18,61.29,123445.0,50.4369,50.5358,50.3875,50.4781,123445.0
2015-12-01 09:40:00,61.3,61.57,61.29,61.51,105255.0,50.4864,50.7087,50.4781,50.6593,105255.0
2015-12-01 09:45:00,61.51,61.54,61.41,61.48,152158.0,50.6593,50.684,50.577,50.6346,152158.0
2015-12-01 09:50:00,61.49,61.64,61.48,61.63,80204.0,50.6428,50.7664,50.6346,50.7581,80204.0
2015-12-01 09:55:00,61.64,61.68,61.56,61.66,69052.0,50.7664,50.7993,50.7005,50.7828,69052.0
2015-12-01 10:00:00,61.65,61.68,61.57,61.63,73948.0,50.7746,50.7993,50.7087,50.7581,73948.0
2015-12-01 10:05:00,61.63,61.65,61.56,61.58,96851.0,50.7581,50.7746,50.7005,50.717,96851.0
2015-12-01 10:10:00,61.57,61.58,61.48,61.5,91684.0,50.7087,50.717,50.6346,50.6511,91684.0
2015-12-01 10:15:00,61.5,61.5,61.27,61.27,91866.0,50.6511,50.6511,50.4616,50.4616,91866.0
2015-12-01 10:20:00,61.28,61.34,61.28,61.34,58323.0,50.4699,50.5193,50.4699,50.5193,58323.0
2015-12-01 10:25:00,61.34,61.42,61.23,61.24,146580.0,50.5193,50.5852,50.4287,50.4369,146580.0
2015-12-01 10:30:00,61.24,61.28,60.51,60.95,1502662.0,50.4369,50.4699,49.8357,50.1981,1502662.0
2015-12-01 10:35:00,60.96,61.16,60.88,61.1,559965.0,50.2063,50.3711,50.1404,50.3216,559965.0
2015-12-01 10:40:00,61.09,61.26,61.06,61.18,205329.0,50.3134,50.4534,50.2887,50.3875,205329.0
2015-12-01 10:45:00,61.19,61.44,60.98,61.34,214376.0,50.3958,50.6017,50.2228,50.5193,214376.0
2015-12-01 10:50:00,61.35,61.44,61.28,61.4,106830.0,50.5275,50.6017,50.4699,50.5687,106830.0
2015-12-01 10:55:00,61.4,61.53,61.39,61.51,93570.0,50.5687,50.6758,50.5605,50.6593,93570.0
2015-12-01 11:00:00,61.51,61.51,61.42,61.48,84656.0,50.6593,50.6593,50.5852,50.6346,84656.0
2015-12-01 11:05:00,61.48,61.48,61.31,61.32,157347.0,50.6346,50.6346,50.4946,50.5028,157347.0
2015-12-01 11:10:00,61.32,61.4,61.31,61.38,62351.0,50.5028,50.5687,50.4946,50.5522,62351.0
2015-12-01 11:15:00,61.37,61.4,61.32,61.38,49069.0,50.544,50.5687,50.5028,50.5522,49069.0
2015-12-01 11:20:00,61.37,61.42,61.37,61.38,96545.0,50.544,50.5852,50.544,50.5522,96545.0
2015-12-01 11:25:00,61.38,61.4,61.25,61.34,76606.0,50.5522,50.5687,50.4452,50.5193,76606.0
2015-12-01 11:30:00,61.36,61.37,61.25,61.28,77810.0,50.5358,50.544,50.4452,50.4699,77810.0
2015-12-01 11:35:00,61.27,61.28,61.2,61.2,75989.0,50.4616,50.4699,50.404,50.404,75989.0
2015-12-01 11:40:00,61.21,61.25,61.16,61.19,57753.0,50.4122,50.4452,50.3711,50.3958,57753.0
2015-12-01 11:45:00,61.18,61.24,61.15,61.22,67492.0,50.3875,50.4369,50.3628,50.4205,67492.0
2015-12-01 11:50:00,61.22,61.26,61.18,61.19,68625.0,50.4205,50.4534,50.3875,50.3958,68625.0
2015-12-01 11:55:00,61.19,61.21,61.15,61.21,69686.0,50.3958,50.4122,50.3628,50.4122,69686.0
2015-12-01 12:00:00,61.21,61.32,61.2,61.25,57625.0,50.4122,50.5028,50.404,50.4452,57625.0
2015-12-01 12:05:00,61.25,61.28,61.23,61.26,62508.0,50.4452,50.4699,50.4287,50.4534,62508.0
2015-12-01 12:10:00,61.27,61.3,61.25,61.29,76879.0,50.4616,50.4864,50.4452,50.4781,76879.0
2015-12-01 12:15:00,61.29,61.29,61.24,61.28,60497.0,50.4781,50.4781,50.4369,50.4699,60497.0
2015-12-01 12:20:00,61.28,61.4,61.26,61.38,43686.0,50.4699,50.5687,50.4534,50.5522,43686.0
2015-12-01 12:25:00,61.38,61.39,61.31,61.32,75881.0,50.5522,50.5605,50.4946,50.5028,75881.0
2015-12-01 12:30:00,61.33,61.35,61.31,61.33,49979.0,50.5111,50.5275,50.4946,50.5111,49979.0
2015-12-01 12:35:00,61.34,61.36,61.32,61.33,57032.0,50.5193,50.5358,50.5028,50.5111,57032.0
2015-12-01 12:40:00,61.32,61.4,61.32,61.38,52296.0,50.5028,50.5687,50.5028,50.5522,52296.0
2015-12-01 12:45:00,61.38,61.39,61.36,61.37,36092.0,50.5522,50.5605,50.5358,50.544,36092.0
2015-12-01 12:50:00,61.36,61.41,61.35,61.4,56626.0,50.5358,50.577,50.5275,50.5687,56626.0
2015-12-01 12:55:00,61.4,61.42,61.35,61.38,53060.0,50.5687,50.5852,50.5275,50.5522,53060.0
2015-12-01 13:00:00,61.38,61.4,61.34,61.35,29608.0,50.5522,50.5687,50.5193,50.5275,29608.0
2015-12-01 13:05:00,61.35,61.4,61.34,61.39,43043.0,50.5275,50.5687,50.5193,50.5605,43043.0
2015-12-01 13:10:00,61.39,61.4,61.36,61.39,51104.0,50.5605,50.5687,50.5358,50.5605,51104.0
2015-12-01 13:15:00,61.38,61.38,61.33,61.35,33813.0,50.5522,50.5522,50.5111,50.5275,33813.0
2015-12-01 13:20:00,61.35,61.36,61.33,61.34,26380.0,50.5275,50.5358,50.5111,50.5193,26380.0
2015-12-01 13:25:00,61.34,61.35,61.27,61.28,31608.0,50.5193,50.5275,50.4616,50.4699,31608.0
2015-12-01 13:30:00,61.28,61.3,61.22,61.26,66395.0,50.4699,50.4864,50.4205,50.4534,66395.0
2015-12-01 13:35:00,61.26,61.3,61.2,61.21,117740.0,50.4534,50.4864,50.404,50.4122,117740.0
2015-12-01 13:40:00,61.21,61.28,61.2,61.25,72141.0,50.4122,50.4699,50.404,50.4452,72141.0
2015-12-01 13:45:00,61.25,61.25,61.16,61.19,49525.0,50.4452,50.4452,50.3711,50.3958,49525.0
2015-12-01 13:50:00,61.19,61.25,61.18,61.22,56245.0,50.3958,50.4452,50.3875,50.4205,56245.0
2015-12-01 13:55:00,61.22,61.24,61.19,61.2,55670.0,50.4205,50.4369,50.3958,50.404,55670.0
2015-12-01 14:00:00,61.19,61.3,61.18,61.3,52823.0,50.3958,50.4864,50.3875,50.4864,52823.0
2015-12-01 14:05:00,61.3,61.35,61.28,61.33,84318.0,50.4864,50.5275,50.4699,50.5111,84318.0
2015-12-01 14:10:00,61.33,61.34,61.27,61.28,51350.0,50.5111,50.5193,50.4616,50.4699,51350.0
2015-12-01 14:15:00,61.27,61.37,61.27,61.34,45901.0,50.4616,50.544,50.4616,50.5193,45901.0
2015-12-01 14:20:00,61.35,61.39,61.34,61.39,53510.0,50.5275,50.5605,50.5193,50.5605,53510.0
2015-12-01 14:25:00,61.38,61.38,61.34,61.36,38666.0,50.5522,50.5522,50.5193,50.5358,38666.0
2015-12-01 14:30:00,61.37,61.42,61.36,61.39,43410.0,50.544,50.5852,50.5358,50.5605,43410.0
2015-12-01 14:35:00,61.38,61.39,61.36,61.37,64999.0,50.5522,50.5605,50.5358,50.544,64999.0
2015-12-01 14:40:00,61.36,61.37,61.31,61.35,49738.0,50.5358,50.544,50.4946,50.5275,49738.0
2015-12-01 14:45:00,61.35,61.41,61.34,61.37,88657.0,50.5275,50.577,50.5193,50.544,88657.0
2015-12-01 14:50:00,61.38,61.38,61.28,61.3,58733.0,50.5522,50.5522,50.4699,50.4864,58733.0
2015-12-01 14:55:00,61.29,61.37,61.28,61.35,89857.0,50.4781,50.544,50.4699,50.5275,89857.0
2015-12-01 15:00:00,61.35,61.36,61.17,61.29,314505.0,50.5275,50.5358,50.3793,50.4781,314505.0
2015-12-01 15:05:00,61.29,61.3,61.24,61.28,94887.0,50.4781,50.4864,50.4369,50.4699,94887.0
2015-12-01 15:10:00,61.29,61.35,61.27,61.32,90927.0,50.4781,50.5275,50.4616,50.5028,90927.0
2015-12-01 15:15:00,61.32,61.37,61.31,61.34,140700.0,50.5028,50.544,50.4946,50.5193,140700.0
2015-12-01 15:20:00,61.34,61.34,61.3,61.34,93798.0,50.5193,50.5193,50.4864,50.5193,93798.0
2015-12-01 15:25:00,61.34,61.39,61.29,61.37,116900.0,50.5193,50.5605,50.4781,50.544,116900.0
2015-12-01 15:30:00,61.37,61.4,61.34,61.37,121397.0,50.544,50.5687,50.5193,50.544,121397.0
2015-12-01 15:35:00,61.37,61.37,61.3,61.32,87820.0,50.544,50.544,50.4864,50.5028,87820.0
2015-12-01 15:40:00,61.33,61.35,61.32,61.35,97550.0,50.5111,50.5275,50.5028,50.5275,97550.0
2015-12-01 15:45:00,61.34,61.36,61.32,61.35,139158.0,50.5193,50.5358,50.5028,50.5275,139158.0
2015-12-01 15:50:00,61.35,61.38,61.33,61.33,124700.0,50.5275,50.5522,50.5111,50.5111,124700.0
2015-12-01 15:55:00,61.33,61.39,61.32,61.37,403612.0,50.5111,50.5605,50.5028,50.544,403612.0
2015-12-02 09:30:00,61.63,61.71,61.5,61.54,233413.0,50.7581,50.824,50.6511,50.684,233413.0
2015-12-02 09:35:00,61.52,61.63,61.47,61.58,223753.0,50.6675,50.7581,50.6264,50.717,223753.0
2015-12-02 09:40:00,61.59,61.61,61.53,61.57,132400.0,50.7252,50.7417,50.6758,50.7087,132400.0
2015-12-02 09:45:00,61.56,61.64,61.55,61.62,112250.0,50.7005,50.7664,50.6923,50.7499,112250.0
2015-12-02 09:50:00,61.62,61.69,61.46,61.48,185100.0,50.7499,50.8076,50.6181,50.6346,185100.0
2015-12-02 09:55:00,61.47,61.6,61.47,61.57,56709.0,50.6264,50.7334,50.6264,50.7087,56709.0
2015-12-02 10:00:00,61.57,61.63,61.5,61.5,48153.0,50.7087,50.7581,50.6511,50.6511,48153.0
2015-12-02 10:05:00,61.5,61.5,61.4,61.43,71758.0,50.6511,50.6511,50.5687,50.5934,71758.0
2015-12-02 10:10:00,61.42,61.52,61.41,61.47,68291.0,50.5852,50.6675,50.577,50.6264,68291.0
2015-12-02 10:15:00,61.48,61.51,61.43,61.5,44308.0,50.6346,50.6593,50.5934,50.6511,44308.0
2015-12-02 10:20:00,61.5,61.5,61.42,61.45,33017.0,50.6511,50.6511,50.5852,50.6099,33017.0
2015-12-02 10:25:00,61.44,61.5,61.4,61.47,34038.0,50.6017,50.6511,50.5687,50.6264,34038.0
2015-12-02 10:30:00,61.47,61.48,61.38,61.41,52570.0,50.6264,50.6346,50.5522,50.577,52570.0
2015-12-02 10:35:00,61.4,61.41,61.36,61.4,48743.0,50.5687,50.577,50.5358,50.5687,48743.0
2015-12-02 10:40:00,61.4,61.4,61.35,61.4,49692.0,50.5687,50.5687,50.5275,50.5687,49692.0
2015-12-02 10:45:00,61.39,61.39,61.29,61.33,67416.0,50.5605,50.5605,50.4781,50.5111,67416.0
2015-12-02 10:50:00,61.32,61.4,61.31,61.37,40491.0,50.5028,50.5687,50.4946,50.544,40491.0
2015-12-02 10:55:00,61.37,61.4,61.3,61.33,38300.0,50.544,50.5687,50.4864,50.5111,38300.0
2015-12-02 11:00:00,61.32,61.32,61.2,61.28,50235.0,50.5028,50.5028,50.404,50.4699,50235.0
2015-12-02 11:05:00,61.29,61.29,61.21,61.26,36524.0,50.4781,50.4781,50.4122,50.4534,36524.0
2015-12-02 11:10:00,61.26,61.34,61.25,61.31,52349.0,50.4534,50.5193,50.4452,50.4946,52349.0
2015-12-02 11:15:00,61.31,61.35,61.25,61.32,54301.0,50.4946,50.5275,50.4452,50.5028,54301.0
2015-12-02 11:20:00,61.31,61.38,61.29,61.34,47250.0,50.4946,50.5522,50.4781,50.5193,47250.0
2015-12-02 11:25:00,61.34,61.48,61.33,61.48,74399.0,50.5193,50.6346,50.5111,50.6346,74399.0
2015-12-02 11:30:00,61.46,61.48,61.4,61.42,34252.0,50.6181,50.6346,50.5687,50.5852,34252.0
2015-12-02 11:35:00,61.43,61.48,61.41,61.45,53848.0,50.5934,50.6346,50.577,50.6099,53848.0
2015-12-02 11:40:00,61.46,61.48,61.42,61.47,38059.0,50.6181,50.6346,50.5852,50.6264,38059.0
2015-12-02 11:45:00,61.46,61.46,61.41,61.45,36491.0,50.6181,50.6181,50.577,50.6099,36491.0
2015-12-02 11:50:00,61.45,61.45,61.39,61.39,40917.0,50.6099,50.6099,50.5605,50.5605,40917.0
2015-12-02 11:55:00,61.38,61.43,61.34,61.43,74660.0,50.5522,50.5934,50.5193,50.5934,74660.0
2015-12-02 12:00:00,61.42,61.49,61.42,61.48,47853.0,50.5852,50.6428,50.5852,50.6346,47853.0
2015-12-02 12:05:00,61.48,61.48,61.43,61.46,40224.0,50.6346,50.6346,50.5934,50.6181,40224.0
2015-12-02 12:10:00,61.45,61.46,61.42,61.44,47904.0,50.6099,50.6181,50.5852,50.6017,47904.0
2015-12-02 12:15:00,61.44,61.46,61.42,61.44,20507.0,50.6017,50.6181,50.5852,50.6017,20507.0
2015-12-02 12:20:00,61.43,61.46,61.41,61.41,33511.0,50.5934,50.6181,50.577,50.577,33511.0
2015-12-02 12:25:00,61.42,61.52,61.36,61.49,72125.0,50.5852,50.6675,50.5358,50.6428,72125.0
2015-12-02 12:30:00,61.48,61.52,61.46,61.49,42080.0,50.6346,50.6675,50.6181,50.6428,42080.0
2015-12-02 12:35:00,61.48,61.58,61.47,61.56,43832.0,50.6346,50.717,50.6264,50.7005,43832.0
2015-12-02 12:40:00,61.55,61.56,61.52,61.55,33775.0,50.6923,50.7005,50.6675,50.6923,33775.0
2015-12-02 12:45:00,61.55,61.6,61.55,61.57,28757.0,50.6923,50.7334,50.6923,50.7087,28757.0
2015-12-02 12:50:00,61.57,61.6,61.56,61.59,32788.0,50.7087,50.7334,50.7005,50.7252,32788.0
2015-12-02 12:55:00,61.59,61.63,61.55,61.57,51567.0,50.7252,50.7581,50.6923,50.7087,51567.0
2015-12-02 13:00:00,61.56,61.6,61.54,61.54,37199.0,50.7005,50.7334,50.684,50.684,37199.0
2015-12-02 13:05:00,61.54,61.58,61.52,61.56,42346.0,50.684,50.717,50.6675,50.7005,42346.0
2015-12-02 13:10:00,61.57,61.61,61.55,61.59,53259.0,50.7087,50.7417,50.6923,50.7252,53259.0
2015-12-02 13:15:00,61.58,61.61,61.57,61.59,42365.0,50.717,50.7417,50.7087,50.7252,42365.0
2015-12-02 13:20:00,61.59,61.68,61.58,61.66,68209.0,50.7252,50.7993,50.717,50.7828,68209.0
2015-12-02 13:25:00,61.66,61.67,61.62,61.63,35880.0,50.7828,50.7911,50.7499,50.7581,35880.0
2015-12-02 13:30:00,61.63,61.65,61.61,61.62,49976.0,50.7581,50.7746,50.7417,50.7499,49976.0
2015-12-02 13:35:00,61.61,61.64,61.56,61.57,39252.0,50.7417,50.7664,50.7005,50.7087,39252.0
2015-12-02 13:40:00,61.57,61.63,61.54,61.62,92916.0,50.7087,50.7581,50.684,50.7499,92916.0
2015-12-02 13:45:00,61.61,61.67,61.58,61.65,49664.0,50.7417,50.7911,50.717,50.7746,49664.0
2015-12-02 13:50:00,61.64,61.65,61.59,61.6,49299.0,50.7664,50.7746,50.7252,50.7334,49299.0
2015-12-02 13:55:00,61.61,61.65,61.58,61.63,33751.0,50.7417,50.7746,50.717,50.7581,33751.0
2015-12-02 14:00:00,61.62,61.62,61.46,61.48,71141.0,50.7499,50.7499,50.6181,50.6346,71141.0
2015-12-02 14:05:00,61.48,61.52,61.42,61.49,58117.0,50.6346,50.6675,50.5852,50.6428,58117.0
2015-12-02 14:10:00,61.49,61.49,61.4,61.44,56435.0,50.6428,50.6428,50.5687,50.6017,56435.0
2015-12-02 14:15:00,61.44,61.44,61.36,61.38,53273.0,50.6017,50.6017,50.5358,50.5522,53273.0
2015-12-02 14:20:00,61.38,61.48,61.36,61.45,54093.0,50.5522,50.6346,50.5358,50.6099,54093.0
2015-12-02 14:25:00,61.45,61.46,61.38,61.42,53541.0,50.6099,50.6181,50.5522,50.5852,53541.0
2015-12-02 14:30:00,61.41,61.41,61.33,61.39,48995.0,50.577,50.577,50.5111,50.5605,48995.0
2015-12-02 14:35:00,61.39,61.42,61.35,61.35,52373.0,50.5605,50.5852,50.5275,50.5275,52373.0
2015-12-02 14:40:00,61.35,61.37,61.31,61.32,72985.0,50.5275,50.544,50.4946,50.5028,72985.0
2015-12-02 14:45:00,61.32,61.32,61.18,61.22,111915.0,50.5028,50.5028,50.3875,50.4205,111915.0
2015-12-02 14:50:00,61.22,61.26,61.19,61.21,46789.0,50.4205,50.4534,50.3958,50.4122,46789.0
2015-12-02 14:55:00,61.21,61.23,61.12,61.15,66366.0,50.4122,50.4287,50.3381,50.3628,66366.0
2015-12-02 15:00:00,61.15,61.24,61.11,61.21,52442.0,50.3628,50.4369,50.3299,50.4122,52442.0
2015-12-02 15:05:00,61.21,61.24,61.16,61.2,66706.0,50.4122,50.4369,50.3711,50.404,66706.0
2015-12-02 15:10:00,61.19,61.31,61.18,61.24,75843.0,50.3958,50.4946,50.3875,50.4369,75843.0
2015-12-02 15:15:00,61.24,61.3,61.2,61.29,59175.0,50.4369,50.4864,50.404,50.4781,59175.0
2015-12-02 15:20:00,61.29,61.3,61.22,61.29,68899.0,50.4781,50.4864,50.4205,50.4781,68899.0
2015-12-02 15:25:00,61.29,61.32,61.22,61.24,58260.0,50.4781,50.5028,50.4205,50.4369,58260.0
2015-12-02 15:30:00,61.24,61.27,61.2,61.26,79545.0,50.4369,50.4616,50.404,50.4534,79545.0
2015-12-02 15:35:00,61.26,61.26,61.16,61.2,75217.0,50.4534,50.4534,50.3711,50.404,75217.0
2015-12-02 15:40:00,61.19,61.26,61.19,61.25,140240.0,50.3958,50.4534,50.3958,50.4452,140240.0
2015-12-02 15:45:00,61.24,61.26,61.15,61.18,98355.0,50.4369,50.4534,50.3628,50.3875,98355.0
2015-12-02 15:50:00,61.17,61.23,61.14,61.22,150379.0,50.3793,50.4287,50.3546,50.4205,150379.0
2015-12-02 15:55:00,61.21,61.25,61.15,61.22,318153.0,50.4122,50.4452,50.3628,50.4205,318153.0
2015-12-03 09:30:00,61.31,61.45,61.07,61.18,196206.0,50.4946,50.6099,50.2969,50.3875,196206.0
2015-12-03 09:35:00,61.22,61.24,60.87,60.87,107277.0,50.4205,50.4369,50.1322,50.1322,107277.0
2015-12-03 09:40:00,60.89,61.05,60.8,61.04,85785.0,50.1487,50.2805,50.0746,50.2722,85785.0
2015-12-03 09:45:00,61.05,61.05,60.78,60.8,83948.0,50.2805,50.2805,50.0581,50.0746,83948.0
2015-12-03 09:50:00,60.79,60.87,60.76,60.85,84046.0,50.0663,50.1322,50.0416,50.1157,84046.0
2015-12-03 09:55:00,60.85,60.97,60.8,60.84,67233.0,50.1157,50.2146,50.0746,50.1075,67233.0
2015-12-03 10:00:00,60.84,60.86,60.76,60.77,78974.0,50.1075,50.124,50.0416,50.0499,78974.0
2015-12-03 10:05:00,60.77,60.84,60.73,60.77,107905.0,50.0499,50.1075,50.0169,50.0499,107905.0
2015-12-03 10:10:00,60.78,60.86,60.7,60.86,163382.0,50.0581,50.124,49.9922,50.124,163382.0
2015-12-03 10:15:00,60.86,60.88,60.75,60.79,68970.0,50.124,50.1404,50.0334,50.0663,68970.0
2015-12-03 10:20:00,60.78,60.83,60.68,60.83,61162.0,50.0581,50.0993,49.9757,50.0993,61162.0
2015-12-03 10:25:00,60.84,60.93,60.81,60.84,82465.0,50.1075,50.1816,50.0828,50.1075,82465.0
2015-12-03 10:30:00,60.83,61.01,60.72,60.86,108768.0,50.0993,50.2475,50.0087,50.124,108768.0
2015-12-03 10:35:00,60.87,60.87,60.7,60.7,64941.0,50.1322,50.1322,49.9922,49.9922,64941.0
2015-12-03 10:40:00,60.7,60.8,60.68,60.8,76654.0,49.9922,50.0746,49.9757,50.0746,76654.0
2015-12-03 10:45:00,60.8,60.85,60.76,60.82,66034.0,50.0746,50.1157,50.0416,50.091,66034.0
2015-12-03 10:50:00,60.83,60.88,60.73,60.75,208144.0,50.0993,50.1404,50.0169,50.0334,208144.0
2015-12-03 10:55:00,60.75,60.76,60.66,60.66,144925.0,50.0334,50.0416,49.9593,49.9593,144925.0
2015-12-03 11:00:00,60.66,60.68,60.6,60.63,128207.0,49.9593,49.9757,49.9098,49.9345,128207.0
2015-12-03 11:05:00,60.62,60.62,60.54,60.58,230187.0,49.9263,49.9263,49.8604,49.8934,230187.0
2015-12-03 11:10:00,60.58,60.7,60.56,60.64,164619.0,49.8934,49.9922,49.8769,49.9428,164619.0
2015-12-03 11:15:00,60.64,60.64,60.55,60.59,147728.0,49.9428,49.9428,49.8687,49.9016,147728.0
2015-12-03 11:20:00,60.59,60.63,60.54,60.55,91659.0,49.9016,49.9345,49.8604,49.8687,91659.0
2015-12-03 11:25:00,60.56,60.56,60.45,60.47,200197.0,49.8769,49.8769,49.7863,49.8028,200197.0
2015-12-03 11:30:00,60.48,60.49,60.3,60.31,97895.0,49.811,49.8192,49.6628,49.671,97895.0
2015-12-03 11:35:00,60.31,60.33,60.25,60.3,101923.0,49.671,49.6875,49.6216,49.6628,101923.0
2015-12-03 11:40:00,60.3,60.36,60.26,60.36,136813.0,49.6628,49.7122,49.6298,49.7122,136813.0
2015-12-03 11:45:00,60.36,60.41,60.28,60.37,133682.0,49.7122,49.7534,49.6463,49.7204,133682.0
2015-12-03 11:50:00,60.38,60.43,60.37,60.41,91856.0,49.7286,49.7698,49.7204,49.7534,91856.0
2015-12-03 11:55:00,60.4,60.52,60.39,60.47,58870.0,49.7451,49.844,49.7369,49.8028,58870.0
2015-12-03 12:00:00,60.47,60.49,60.39,60.39,67567.0,49.8028,49.8192,49.7369,49.7369,67567.0
2015-12-03 12:05:00,60.4,60.4,60.24,60.24,102450.0,49.7451,49.7451,49.6133,49.6133,102450.0
2015-12-03 12:10:00,60.24,60.26,60.11,60.15,104827.0,49.6133,49.6298,49.5063,49.5392,104827.0
2015-12-03 12:15:00,60.14,60.14,60.09,60.1,89692.0,49.531,49.531,49.4898,49.498,89692.0
2015-12-03 12:20:00,60.1,60.1,59.97,60.0,257911.0,49.498,49.498,49.391,49.4157,257911.0
2015-12-03 12:25:00,60.01,60.03,59.83,59.93,159915.0,49.4239,49.4404,49.2757,49.358,159915.0
2015-12-03 12:30:00,59.93,59.94,59.81,59.86,93178.0,49.358,49.3663,49.2592,49.3004,93178.0
2015-12-03 12:35:00,59.86,59.98,59.85,59.93,79345.0,49.3004,49.3992,49.2921,49.358,79345.0
2015-12-03 12:40:00,59.93,60.05,59.92,60.01,112387.0,49.358,49.4569,49.3498,49.4239,112387.0
2015-12-03 12:45:00,60.01,60.07,59.99,60.01,89443.0,49.4239,49.4733,49.4074,49.4239,89443.0
2015-12-03 12:50:00,60.01,60.04,59.91,59.97,74716.0,49.4239,49.4486,49.3416,49.391,74716.0
2015-12-03 12:55:00,59.97,59.97,59.85,59.86,84018.0,49.391,49.391,49.2921,49.3004,84018.0
2015-12-03 13:00:00,59.86,59.87,59.77,59.79,91397.0,49.3004,49.3086,49.2263,49.2427,91397.0
2015-12-03 13:05:00,59.8,59.88,59.78,59.82,186363.0,49.251,49.3169,49.2345,49.2674,186363.0
2015-12-03 13:10:00,59.82,59.91,59.77,59.79,114952.0,49.2674,49.3416,49.2263,49.2427,114952.0
2015-12-03 13:15:00,59.8,59.87,59.77,59.87,92922.0,49.251,49.3086,49.2263,49.3086,92922.0
2015-12-03 13:20:00,59.87,60.04,59.86,60.01,119309.0,49.3086,49.4486,49.3004,49.4239,119309.0
2015-12-03 13:25:00,60.01,60.1,59.99,60.06,118729.0,49.4239,49.498,49.4074,49.4651,118729.0
2015-12-03 13:30:00,60.06,60.08,59.87,59.88,95078.0,49.4651,49.4816,49.3086,49.3169,95078.0
2015-12-03 13:35:00,59.89,59.9,59.8,59.82,76703.0,49.3251,49.3333,49.251,49.2674,76703.0
2015-12-03 13:40:00,59.82,59.82,59.72,59.74,120132.0,49.2674,49.2674,49.1851,49.2015,120132.0
2015-12-03 13:45:00,59.75,59.75,59.61,59.63,92023.0,49.2098,49.2098,49.0945,49.111,92023.0
2015-12-03 13:50:00,59.63,59.63,59.5,59.53,123446.0,49.111,49.111,49.0039,49.0286,123446.0
2015-12-03 13:55:00,59.53,59.54,59.45,59.47,124181.0,49.0286,49.0368,48.9627,48.9792,124181.0
2015-12-03 14:00:00,59.47,59.51,59.42,59.42,109953.0,48.9792,49.0121,48.938,48.938,109953.0
2015-12-03 14:05:00,59.42,59.52,59.36,59.49,125648.0,48.938,49.0204,48.8886,48.9956,125648.0
2015-12-03 14:10:00,59.49,59.69,59.48,59.58,164228.0,48.9956,49.1604,48.9874,49.0698,164228.0
2015-12-03 14:15:00,59.57,59.64,59.55,59.6,103932.0,49.0615,49.1192,49.0451,49.0862,103932.0
2015-12-03 14:20:00,59.6,59.67,59.41,59.44,86500.0,49.0862,49.1439,48.9298,48.9545,86500.0
2015-12-03 14:25:00,59.45,59.51,59.38,59.42,95379.0,48.9627,49.0121,48.9051,48.938,95379.0
2015-12-03 14:30:00,59.42,59.42,59.23,59.28,133953.0,48.938,48.938,48.7815,48.8227,133953.0
2015-12-03 14:35:00,59.27,59.38,59.25,59.32,97287.0,48.8145,48.9051,48.798,48.8556,97287.0
2015-12-03 14:40:00,59.32,59.33,59.15,59.23,136635.0,48.8556,48.8639,48.7156,48.7815,136635.0
2015-12-03 14:45:00,59.22,59.3,59.18,59.29,120006.0,48.7733,48.8392,48.7403,48.8309,120006.0
2015-12-03 14:50:00,59.29,59.36,59.24,59.36,168401.0,48.8309,48.8886,48.7898,48.8886,168401.0
2015-12-03 14:55:00,59.36,59.47,59.31,59.45,121831.0,48.8886,48.9792,48.8474,48.9627,121831.0
2015-12-03 15:00:00,59.44,59.55,59.4,59.53,195397.0,48.9545,49.0451,48.9215,49.0286,195397.0
2015-12-03 15:05:00,59.52,59.53,59.42,59.46,132139.0,49.0204,49.0286,48.938,48.9709,132139.0
2015-12-03 15:10:00,59.46,59.52,59.44,59.5,145646.0,48.9709,49.0204,48.9545,49.0039,145646.0
2015-12-03 15:15:00,59.49,59.5,59.35,59.4,160802.0,48.9956,49.0039,48.8803,48.9215,160802.0
2015-12-03 15:20:00,59.39,59.48,59.32,59.47,118001.0,48.9133,48.9874,48.8556,48.9792,118001.0
2015-12-03 15:25:00,59.47,59.49,59.36,59.37,165364.0,48.9792,48.9956,48.8886,48.8968,165364.0
2015-12-03 15:30:00,59.37,59.4,59.3,59.4,205816.0,48.8968,48.9215,48.8392,48.9215,205816.0
2015-12-03 15:35:00,59.4,59.53,59.35,59.52,201702.0,48.9215,49.0286,48.8803,49.0204,201702.0
2015-12-03 15:40:00,59.53,59.53,59.46,59.5,261053.0,49.0286,49.0286,48.9709,49.0039,261053.0
2015-12-03 15:45:00,59.5,59.59,59.46,59.58,242542.0,49.0039,49.078,48.9709,49.0698,242542.0
2015-12-03 15:50:00,59.58,59.58,59.48,59.55,341882.0,49.0698,49.0698,48.9874,49.0451,341882.0
2015-12-03 15:55:00,59.55,59.57,59.47,59.55,515377.0,49.0451,49.0615,48.9792,49.0451,515377.0
2015-12-04 09:30:00,59.86,59.92,59.6,59.75,230996.0,49.3004,49.3498,49.0862,49.2098,230996.0
2015-12-04 09:35:00,59.75,60.06,59.73,60.0,190929.0,49.2098,49.4651,49.1933,49.4157,190929.0
2015-12-04 09:40:00,60.02,60.35,60.01,60.26,163210.0,49.4322,49.7039,49.4239,49.6298,163210.0
2015-12-04 09:45:00,60.25,60.56,60.24,60.46,175893.0,49.6216,49.8769,49.6133,49.7945,175893.0
2015-12-04 09:50:00,60.47,60.61,60.45,60.55,111922.0,49.8028,49.9181,49.7863,49.8687,111922.0
2015-12-04 09:55:00,60.55,60.59,60.37,60.4,87154.0,49.8687,49.9016,49.7204,49.7451,87154.0
2015-12-04 10:00:00,60.41,60.46,60.33,60.34,91890.0,49.7534,49.7945,49.6875,49.6957,91890.0
2015-12-04 10:05:00,60.34,60.37,60.27,60.31,88171.0,49.6957,49.7204,49.6381,49.671,88171.0
2015-12-04 10:10:00,60.31,60.48,60.29,60.47,111316.0,49.671,49.811,49.6545,49.8028,111316.0
2015-12-04 10:15:00,60.47,60.5,60.33,60.48,72922.0,49.8028,49.8275,49.6875,49.811,72922.0
2015-12-04 10:20:00,60.5,60.56,60.44,60.54,106125.0,49.8275,49.8769,49.7781,49.8604,106125.0
2015-12-04 10:25:00,60.55,60.66,60.54,60.55,79601.0,49.8687,49.9593,49.8604,49.8687,79601.0
2015-12-04 10:30:00,60.56,60.6,60.51,60.6,75930.0,49.8769,49.9098,49.8357,49.9098,75930.0
2015-12-04 10:35:00,60.6,60.85,60.6,60.79,121006.0,49.9098,50.1157,49.9098,50.0663,121006.0
2015-12-04 10:40:00,60.78,60.8,60.67,60.75,121700.0,50.0581,50.0746,49.9675,50.0334,121700.0
2015-12-04 10:45:00,60.76,60.83,60.72,60.78,54714.0,50.0416,50.0993,50.0087,50.0581,54714.0
2015-12-04 10:50:00,60.77,60.83,60.76,60.78,55654.0,50.0499,50.0993,50.0416,50.0581,55654.0
2015-12-04 10:55:00,60.79,61.02,60.79,60.99,121077.0,50.0663,50.2557,50.0663,50.231,121077.0
2015-12-04 11:00:00,60.99,61.0,60.89,60.91,71302.0,50.231,50.2393,50.1487,50.1652,71302.0
2015-12-04 11:05:00,60.91,60.95,60.87,60.88,62867.0,50.1652,50.1981,50.1322,50.1404,62867.0
2015-12-04 11:10:00,60.89,60.98,60.84,60.91,67342.0,50.1487,50.2228,50.1075,50.1652,67342.0
2015-12-04 11:15:00,60.9,60.97,60.89,60.92,45185.0,50.1569,50.2146,50.1487,50.1734,45185.0
2015-12-04 11:20:00,60.92,61.01,60.89,60.98,100384.0,50.1734,50.2475,50.1487,50.2228,100384.0
2015-12-04 11:25:00,60.98,61.01,60.9,60.94,55654.0,50.2228,50.2475,50.1569,50.1899,55654.0
2015-12-04 11:30:00,60.94,60.98,60.85,60.85,72149.0,50.1899,50.2228,50.1157,50.1157,72149.0
2015-12-04 11:35:00,60.85,60.95,60.82,60.94,60968.0,50.1157,50.1981,50.091,50.1899,60968.0
2015-12-04 11:40:00,60.95,60.95,60.81,60.82,68376.0,50.1981,50.1981,50.0828,50.091,68376.0
2015-12-04 11:45:00,60.82,60.82,60.64,60.71,74161.0,50.091,50.091,49.9428,50.0004,74161.0
2015-12-04 11:50:00,60.71,60.84,60.71,60.8,59506.0,50.0004,50.1075,50.0004,50.0746,59506.0
2015-12-04 11:55:00,60.78,60.86,60.77,60.8,48672.0,50.0581,50.124,50.0499,50.0746,48672.0
2015-12-04 12:00:00,60.8,60.84,60.75,60.8,61398.0,50.0746,50.1075,50.0334,50.0746,61398.0
2015-12-04 12:05:00,60.79,60.89,60.78,60.88,40022.0,50.0663,50.1487,50.0581,50.1404,40022.0
2015-12-04 12:10:00,60.88,61.01,60.87,60.99,50623.0,50.1404,50.2475,50.1322,50.231,50623.0
2015-12-04 12:15:00,60.99,61.0,60.87,60.88,32058.0,50.231,50.2393,50.1322,50.1404,32058.0
2015-12-04 12:20:00,60.88,60.97,60.88,60.97,36522.0,50.1404,50.2146,50.1404,50.2146,36522.0
2015-12-04 12:25:00,60.97,61.0,60.85,60.88,47485.0,50.2146,50.2393,50.1157,50.1404,47485.0
2015-12-04 12:30:00,60.89,61.08,60.87,61.07,75917.0,50.1487,50.3052,50.1322,50.2969,75917.0
2015-12-04 12:35:00,61.08,61.16,61.07,61.15,62569.0,50.3052,50.3711,50.2969,50.3628,62569.0
2015-12-04 12:40:00,61.15,61.21,61.13,61.15,67498.0,50.3628,50.4122,50.3463,50.3628,67498.0
2015-12-04 12:45:00,61.15,61.24,61.13,61.23,75583.0,50.3628,50.4369,50.3463,50.4287,75583.0
2015-12-04 12:50:00,61.23,61.28,61.2,61.23,71208.0,50.4287,50.4699,50.404,50.4287,71208.0
2015-12-04 12:55:00,61.23,61.33,61.21,61.3,73501.0,50.4287,50.5111,50.4122,50.4864,73501.0
2015-12-04 13:00:00,61.31,61.39,61.28,61.32,87933.0,50.4946,50.5605,50.4699,50.5028,87933.0
2015-12-04 13:05:00,61.33,61.49,61.3,61.47,130136.0,50.5111,50.6428,50.4864,50.6264,130136.0
2015-12-04 13:10:00,61.46,61.53,61.29,61.43,146842.0,50.6181,50.6758,50.4781,50.5934,146842.0
2015-12-04 13:15:00,61.42,61.42,61.3,61.32,96829.0,50.5852,50.5852,50.4864,50.5028,96829.0
2015-12-04 13:20:00,61.31,61.36,61.28,61.32,47725.0,50.4946,50.5358,50.4699,50.5028,47725.0
2015-12-04 13:25:00,61.31,61.4,61.3,61.38,45940.0,50.4946,50.5687,50.4864,50.5522,45940.0
2015-12-04 13:30:00,61.39,61.42,61.32,61.32,71054.0,50.5605,50.5852,50.5028,50.5028,71054.0
2015-12-04 13:35:00,61.32,61.43,61.31,61.43,65021.0,50.5028,50.5934,50.4946,50.5934,65021.0
2015-12-04 13:40:00,61.43,61.44,61.36,61.42,62887.0,50.5934,50.6017,50.5358,50.5852,62887.0
2015-12-04 13:45:00,61.42,61.42,61.27,61.34,86170.0,50.5852,50.5852,50.4616,50.5193,86170.0
2015-12-04 13:50:00,61.34,61.4,61.32,61.39,51319.0,50.5193,50.5687,50.5028,50.5605,51319.0
2015-12-04 13:55:00,61.39,61.4,61.34,61.37,47962.0,50.5605,50.5687,50.5193,50.544,47962.0
2015-12-04 14:00:00,61.37,61.4,61.32,61.37,67468.0,50.544,50.5687,50.5028,50.544,67468.0
2015-12-04 14:05:00,61.37,61.42,61.35,61.41,58293.0,50.544,50.5852,50.5275,50.577,58293.0
2015-12-04 14:10:00,61.4,61.43,61.37,61.4,61696.0,50.5687,50.5934,50.544,50.5687,61696.0
2015-12-04 14:15:00,61.39,61.4,61.34,61.36,62217.0,50.5605,50.5687,50.5193,50.5358,62217.0
2015-12-04 14:20:00,61.35,61.39,61.35,61.38,56959.0,50.5275,50.5605,50.5275,50.5522,56959.0
2015-12-04 14:25:00,61.38,61.5,61.35,61.5,110761.0,50.5522,50.6511,50.5275,50.6511,110761.0
2015-12-04 14:30:00,61.5,61.59,61.47,61.54,125811.0,50.6511,50.7252,50.6264,50.684,125811.0
2015-12-04 14:35:00,61.54,61.62,61.52,61.6,69810.0,50.684,50.7499,50.6675,50.7334,69810.0
2015-12-04 14:40:00,61.59,61.67,61.56,61.66,62875.0,50.7252,50.7911,50.7005,50.7828,62875.0
2015-12-04 14:45:00,61.67,61.73,61.64,61.7,77902.0,50.7911,50.8405,50.7664,50.8158,77902.0
2015-12-04 14:50:00,61.71,61.74,61.64,61.71,128610.0,50.824,50.8487,50.7664,50.824,128610.0
2015-12-04 14:55:00,61.71,61.79,61.68,61.76,120234.0,50.824,50.8899,50.7993,50.8652,120234.0
2015-12-04 15:00:00,61.76,61.79,61.69,61.76,90479.0,50.8652,50.8899,50.8076,50.8652,90479.0
2015-12-04 15:05:00,61.76,61.82,61.73,61.76,153339.0,50.8652,50.9146,50.8405,50.8652,153339.0
2015-12-04 15:10:00,61.76,61.79,61.74,61.76,128958.0,50.8652,50.8899,50.8487,50.8652,128958.0
2015-12-04 15:15:00,61.77,61.78,61.7,61.76,130181.0,50.8734,50.8817,50.8158,50.8652,130181.0
2015-12-04 15:20:00,61.75,61.83,61.72,61.74,105375.0,50.857,50.9229,50.8323,50.8487,105375.0
2015-12-04 15:25:00,61.73,61.81,61.7,61.8,125441.0,50.8405,50.9064,50.8158,50.8982,125441.0
2015-12-04 15:30:00,61.81,61.82,61.7,61.75,116092.0,50.9064,50.9146,50.8158,50.857,116092.0
2015-12-04 15:35:00,61.75,61.77,61.7,61.72,131284.0,50.857,50.8734,50.8158,50.8323,131284.0
2015-12-04 15:40:00,61.71,61.87,61.71,61.84,137235.0,50.824,50.9558,50.824,50.9311,137235.0
2015-12-04 15:45:00,61.84,61.85,61.77,61.79,158672.0,50.9311,50.9393,50.8734,50.8899,158672.0
2015-12-04 15:50:00,61.8,61.84,61.72,61.73,273335.0,50.8982,50.9311,50.8323,50.8405,273335.0
2015-12-04 15:55:00,61.74,61.79,61.7,61.74,370589.0,50.8487,50.8899,50.8158,50.8487,370589.0
2015-12-07 09:30:00,61.72,61.81,61.54,61.65,254501.0,50.8323,50.9064,50.684,50.7746,254501.0
2015-12-07 09:35:00,61.66,61.66,61.47,61.61,99193.0,50.7828,50.7828,50.6264,50.7417,99193.0
2015-12-07 09:40:00,61.59,61.75,61.53,61.69,79052.0,50.7252,50.857,50.6758,50.8076,79052.0
2015-12-07 09:45:00,61.71,61.74,61.56,61.57,59399.0,50.824,50.8487,50.7005,50.7087,59399.0
2015-12-07 09:50:00,61.57,61.64,61.52,61.6,60660.0,50.7087,50.7664,50.6675,50.7334,60660.0
2015-12-07 09:55:00,61.61,61.75,61.55,61.65,75113.0,50.7417,50.857,50.6923,50.7746,75113.0
2015-12-07 10:00:00,61.64,61.71,61.59,61.64,99399.0,50.7664,50.824,50.7252,50.7664,99399.0
2015-12-07 10:05:00,61.65,61.66,61.52,61.61,58182.0,50.7746,50.7828,50.6675,50.7417,58182.0
2015-12-07 10:10:00,61.61,61.69,61.59,61.63,50193.0,50.7417,50.8076,50.7252,50.7581,50193.0
2015-12-07 10:15:00,61.63,61.78,61.62,61.78,74041.0,50.7581,50.8817,50.7499,50.8817,74041.0
2015-12-07 10:20:00,61.77,61.78,61.61,61.68,66909.0,50.8734,50.8817,50.7417,50.7993,66909.0
2015-12-07 10:25:00,61.68,61.78,61.66,61.73,68125.0,50.7993,50.8817,50.7828,50.8405,68125.0
2015-12-07 10:30:00,61.73,61.73,61.57,61.58,52579.0,50.8405,50.8405,50.7087,50.717,52579.0
2015-12-07 10:35:00,61.58,61.72,61.54,61.67,65336.0,50.717,50.8323,50.684,50.7911,65336.0
2015-12-07 10:40:00,61.67,61.7,61.62,61.66,59644.0,50.7911,50.8158,50.7499,50.7828,59644.0
2015-12-07 10:45:00,61.66,61.68,61.55,61.59,117560.0,50.7828,50.7993,50.6923,50.7252,117560.0
2015-12-07 10:50:00,61.59,61.63,61.55,61.62,71589.0,50.7252,50.7581,50.6923,50.7499,71589.0
2015-12-07 10:55:00,61.6,61.63,61.54,61.59,56180.0,50.7334,50.7581,50.684,50.7252,56180.0
2015-12-07 11:00:00,61.58,61.6,61.52,61.53,37991.0,50.717,50.7334,50.6675,50.6758,37991.0
2015-12-07 11:05:00,61.53,61.63,61.51,61.61,87633.0,50.6758,50.7581,50.6593,50.7417,87633.0
2015-12-07 11:10:00,61.61,61.64,61.56,61.59,49379.0,50.7417,50.7664,50.7005,50.7252,49379.0
2015-12-07 11:15:00,61.58,61.6,61.53,61.56,43122.0,50.717,50.7334,50.6758,50.7005,43122.0
2015-12-07 11:20:00,61.57,61.59,61.47,61.52,53339.0,50.7087,50.7252,50.6264,50.6675,53339.0
2015-12-07 11:25:00,61.52,61.59,61.46,61.49,71732.0,50.6675,50.7252,50.6181,50.6428,71732.0
2015-12-07 11:30:00,61.48,61.61,61.48,61.61,56742.0,50.6346,50.7417,50.6346,50.7417,56742.0
2015-12-07 11:35:00,61.61,61.66,61.55,61.65,68552.0,50.7417,50.7828,50.6923,50.7746,68552.0
2015-12-07 11:40:00,61.66,61.71,61.65,61.67,33649.0,50.7828,50.824,50.7746,50.7911,33649.0
2015-12-07 11:45:00,61.67,61.67,61.55,61.63,73454.0,50.7911,50.7911,50.6923,50.7581,73454.0
2015-12-07 11:50:00,61.63,61.75,61.63,61.7,32133.0,50.7581,50.857,50.7581,50.8158,32133.0
2015-12-07 11:55:00,61.71,61.78,61.7,61.77,42016.0,50.824,50.8817,50.8158,50.8734,42016.0
2015-12-07 12:00:00,61.77,61.79,61.75,61.78,72082.0,50.8734,50.8899,50.857,50.8817,72082.0
2015-12-07 12:05:00,61.79,61.79,61.72,61.72,32403.0,50.8899,50.8899,50.8323,50.8323,32403.0
2015-12-07 12:10:00,61.73,61.78,61.71,61.76,32609.0,50.8405,50.8817,50.824,50.8652,32609.0
2015-12-07 12:15:00,61.77,61.87,61.76,61.82,54439.0,50.8734,50.9558,50.8652,50.9146,54439.0
2015-12-07 12:20:00,61.82,61.82,61.75,61.77,37179.0,50.9146,50.9146,50.857,50.8734,37179.0
2015-12-07 12:25:00,61.76,61.82,61.75,61.79,32508.0,50.8652,50.9146,50.857,50.8899,32508.0
2015-12-07 12:30:00,61.8,61.8,61.72,61.75,43844.0,50.8982,50.8982,50.8323,50.857,43844.0
2015-12-07 12:35:00,61.74,61.78,61.73,61.76,34524.0,50.8487,50.8817,50.8405,50.8652,34524.0
2015-12-07 12:40:00,61.76,61.76,61.68,61.7,36519.0,50.8652,50.8652,50.7993,50.8158,36519.0
2015-12-07 12:45:00,61.69,61.78,61.68,61.73,67540.0,50.8076,50.8817,50.7993,50.8405,67540.0
2015-12-07 12:50:00,61.73,61.77,61.65,61.67,41492.0,50.8405,50.8734,50.7746,50.7911,41492.0
2015-12-07 12:55:00,61.68,61.68,61.59,61.6,39699.0,50.7993,50.7993,50.7252,50.7334,39699.0
2015-12-07 13:00:00,61.6,61.62,61.55,61.56,26795.0,50.7334,50.7499,50.6923,50.7005,26795.0
2015-12-07 13:05:00,61.56,61.73,61.54,61.72,47153.0,50.7005,50.8405,50.684,50.8323,47153.0
2015-12-07 13:10:00,61.73,61.76,61.57,61.58,42424.0,50.8405,50.8652,50.7087,50.717,42424.0
2015-12-07 13:15:00,61.59,61.64,61.56,61.64,33664.0,50.7252,50.7664,50.7005,50.7664,33664.0
2015-12-07 13:20:00,61.63,61.63,61.54,61.62,84332.0,50.7581,50.7581,50.684,50.7499,84332.0
2015-12-07 13:25:00,61.62,61.68,61.57,61.65,74241.0,50.7499,50.7993,50.7087,50.7746,74241.0
2015-12-07 13:30:00,61.65,61.66,61.6,61.63,53544.0,50.7746,50.7828,50.7334,50.7581,53544.0
2015-12-07 13:35:00,61.63,61.69,61.61,61.65,41589.0,50.7581,50.8076,50.7417,50.7746,41589.0
2015-12-07 13:40:00,61.64,61.64,61.5,61.54,35116.0,50.7664,50.7664,50.6511,50.684,35116.0
2015-12-07 13:45:00,61.53,61.55,61.48,61.5,37944.0,50.6758,50.6923,50.6346,50.6511,37944.0
2015-12-07 13:50:00,61.5,61.52,61.46,61.46,27939.0,50.6511,50.6675,50.6181,50.6181,27939.0
2015-12-07 13:55:00,61.46,61.59,61.44,61.59,31179.0,50.6181,50.7252,50.6017,50.7252,31179.0
2015-12-07 14:00:00,61.59,61.67,61.52,61.67,48757.0,50.7252,50.7911,50.6675,50.7911,48757.0
2015-12-07 14:05:00,61.67,61.73,61.67,61.72,36581.0,50.7911,50.8405,50.7911,50.8323,36581.0
2015-12-07 14:10:00,61.71,61.72,61.61,61.62,36796.0,50.824,50.8323,50.7417,50.7499,36796.0
2015-12-07 14:15:00,61.63,61.67,61.59,61.65,38058.0,50.7581,50.7911,50.7252,50.7746,38058.0
2015-12-07 14:20:00,61.65,61.7,61.59,61.62,43339.0,50.7746,50.8158,50.7252,50.7499,43339.0
2015-12-07 14:25:00,61.61,61.75,61.59,61.73,37566.0,50.7417,50.857,50.7252,50.8405,37566.0
2015-12-07 14:30:00,61.73,61.78,61.62,61.65,43168.0,50.8405,50.8817,50.7499,50.7746,43168.0
2015-12-07 14:35:00,61.64,61.75,61.64,61.74,38383.0,50.7664,50.857,50.7664,50.8487,38383.0
2015-12-07 14:40:00,61.73,61.74,61.65,61.66,109238.0,50.8405,50.8487,50.7746,50.7828,109238.0
2015-12-07 14:45:00,61.66,61.69,61.61,61.68,41092.0,50.7828,50.8076,50.7417,50.7993,41092.0
2015-12-07 14:50:00,61.68,61.73,61.66,61.7,39900.0,50.7993,50.8405,50.7828,50.8158,39900.0
2015-12-07 14:55:00,61.7,61.71,61.61,61.62,40443.0,50.8158,50.824,50.7417,50.7499,40443.0
2015-12-07 15:00:00,61.62,61.66,61.56,61.59,55146.0,50.7499,50.7828,50.7005,50.7252,55146.0
2015-12-07 15:05:00,61.58,61.65,61.51,61.63,75928.0,50.717,50.7746,50.6593,50.7581,75928.0
2015-12-07 15:10:00,61.63,61.63,61.53,61.55,66781.0,50.7581,50.7581,50.6758,50.6923,66781.0
2015-12-07 15:15:00,61.55,61.67,61.53,61.67,66094.0,50.6923,50.7911,50.6758,50.7911,66094.0
2015-12-07 15:20:00,61.67,61.78,61.66,61.75,72318.0,50.7911,50.8817,50.7828,50.857,72318.0
2015-12-07 15:25:00,61.75,61.8,61.72,61.79,54034.0,50.857,50.8982,50.8323,50.8899,54034.0
2015-12-07 15:30:00,61.79,61.85,61.74,61.75,92779.0,50.8899,50.9393,50.8487,50.857,92779.0
2015-12-07 15:35:00,61.75,61.77,61.69,61.73,57474.0,50.857,50.8734,50.8076,50.8405,57474.0
2015-12-07 15:40:00,61.73,61.8,61.72,61.78,57983.0,50.8405,50.8982,50.8323,50.8817,57983.0
2015-12-07 15:45:00,61.78,61.88,61.78,61.87,109141.0,50.8817,50.964,50.8817,50.9558,109141.0
2015-12-07 15:50:00,61.86,61.95,61.86,61.95,139692.0,50.9476,51.0217,50.9476,51.0217,139692.0
2015-12-07 15:55:00,61.94,61.95,61.83,61.89,259301.0,51.0135,51.0217,50.9229,50.9723,259301.0
2015-12-08 09:30:00,61.69,61.8,61.52,61.8,245992.0,50.8076,50.8982,50.6675,50.8982,245992.0
2015-12-08 09:35:00,61.81,61.89,61.59,61.68,139718.0,50.9064,50.9723,50.7252,50.7993,139718.0
2015-12-08 09:40:00,61.7,61.96,61.62,61.96,77861.0,50.8158,51.0299,50.7499,51.0299,77861.0
2015-12-08 09:45:00,61.96,62.02,61.84,61.94,130624.0,51.0299,51.0793,50.9311,51.0135,130624.0
2015-12-08 09:50:00,61.93,61.93,61.69,61.8,70962.0,51.0052,51.0052,50.8076,50.8982,70962.0
2015-12-08 09:55:00,61.8,61.81,61.67,61.77,36143.0,50.8982,50.9064,50.7911,50.8734,36143.0
2015-12-08 10:00:00,61.76,61.91,61.71,61.9,43070.0,50.8652,50.9887,50.824,50.9805,43070.0
2015-12-08 10:05:00,61.87,61.93,61.8,61.88,101829.0,50.9558,51.0052,50.8982,50.964,101829.0
2015-12-08 10:10:00,61.89,61.96,61.82,61.91,65205.0,50.9723,51.0299,50.9146,50.9887,65205.0
2015-12-08 10:15:00,61.92,61.92,61.65,61.67,44086.0,50.997,50.997,50.7746,50.7911,44086.0
2015-12-08 10:20:00,61.66,61.67,61.56,61.62,72127.0,50.7828,50.7911,50.7005,50.7499,72127.0
2015-12-08 10:25:00,61.61,61.68,61.55,61.64,70515.0,50.7417,50.7993,50.6923,50.7664,70515.0
2015-12-08 10:30:00,61.63,61.9,61.58,61.89,64235.0,50.7581,50.9805,50.717,50.9723,64235.0
2015-12-08 10:35:00,61.89,61.91,61.82,61.84,77230.0,50.9723,50.9887,50.9146,50.9311,77230.0
2015-12-08 10:40:00,61.83,62.08,61.82,62.05,80209.0,50.9229,51.1288,50.9146,51.1041,80209.0
2015-12-08 10:45:00,62.06,62.14,61.97,62.05,48470.0,51.1123,51.1782,51.0382,51.1041,48470.0
2015-12-08 10:50:00,62.06,62.07,61.94,61.95,72319.0,51.1123,51.1205,51.0135,51.0217,72319.0
2015-12-08 10:55:00,61.97,62.07,61.94,62.04,60898.0,51.0382,51.1205,51.0135,51.0958,60898.0
2015-12-08 11:00:00,62.06,62.28,62.03,62.27,142706.0,51.1123,51.2935,51.0876,51.2852,142706.0
2015-12-08 11:05:00,62.27,62.3,62.2,62.27,91247.0,51.2852,51.31,51.2276,51.2852,91247.0
2015-12-08 11:10:00,62.27,62.34,62.2,62.32,103305.0,51.2852,51.3429,51.2276,51.3264,103305.0
2015-12-08 11:15:00,62.33,62.39,62.24,62.36,57770.0,51.3347,51.3841,51.2605,51.3594,57770.0
2015-12-08 11:20:00,62.37,62.43,62.3,62.32,68159.0,51.3676,51.417,51.31,51.3264,68159.0
2015-12-08 11:25:00,62.31,62.37,62.24,62.26,53335.0,51.3182,51.3676,51.2605,51.277,53335.0
2015-12-08 11:30:00,62.26,62.26,62.16,62.17,80536.0,51.277,51.277,51.1946,51.2029,80536.0
2015-12-08 11:35:00,62.17,62.18,62.11,62.13,42138.0,51.2029,51.2111,51.1535,51.1699,42138.0
2015-12-08 11:40:00,62.12,62.21,62.1,62.21,54022.0,51.1617,51.2358,51.1452,51.2358,54022.0
2015-12-08 11:45:00,62.21,62.22,62.15,62.17,97489.0,51.2358,51.2441,51.1864,51.2029,97489.0
2015-12-08 11:50:00,62.17,62.18,62.01,62.09,150852.0,51.2029,51.2111,51.0711,51.137,150852.0
2015-12-08 11:55:00,62.1,62.12,62.07,62.1,60022.0,51.1452,51.1617,51.1205,51.1452,60022.0
2015-12-08 12:00:00,62.11,62.12,62.01,62.02,36940.0,51.1535,51.1617,51.0711,51.0793,36940.0
2015-12-08 12:05:00,62.01,62.12,62.0,62.1,53619.0,51.0711,51.1617,51.0629,51.1452,53619.0
2015-12-08 12:10:00,62.09,62.13,62.05,62.06,29064.0,51.137,51.1699,51.1041,51.1123,29064.0
2015-12-08 12:15:00,62.06,62.09,62.0,62.02,28058.0,51.1123,51.137,51.0629,51.0793,28058.0
2015-12-08 12:20:00,62.02,62.09,62.0,62.08,46903.0,51.0793,51.137,51.0629,51.1288,46903.0
2015-12-08 12:25:00,62.09,62.14,62.02,62.02,43664.0,51.137,51.1782,51.0793,51.0793,43664.0
2015-12-08 12:30:00,62.02,62.06,62.0,62.01,68667.0,51.0793,51.1123,51.0629,51.0711,68667.0
2015-12-08 12:35:00,62.01,62.07,61.99,62.02,41221.0,51.0711,51.1205,51.0546,51.0793,41221.0
2015-12-08 12:40:00,62.03,62.08,62.01,62.05,28152.0,51.0876,51.1288,51.0711,51.1041,28152.0
2015-12-08 12:45:00,62.05,62.05,61.97,62.04,84461.0,51.1041,51.1041,51.0382,51.0958,84461.0
2015-12-08 12:50:00,62.05,62.15,62.04,62.13,34033.0,51.1041,51.1864,51.0958,51.1699,34033.0
2015-12-08 12:55:00,62.13,62.24,62.12,62.23,92309.0,51.1699,51.2605,51.1617,51.2523,92309.0
2015-12-08 13:00:00,62.24,62.35,62.21,62.28,58157.0,51.2605,51.3511,51.2358,51.2935,58157.0
2015-12-08 13:05:00,62.27,62.3,62.22,62.26,31744.0,51.2852,51.31,51.2441,51.277,31744.0
2015-12-08 13:10:00,62.25,62.29,62.16,62.2,57547.0,51.2688,51.3017,51.1946,51.2276,57547.0
2015-12-08 13:15:00,62.19,62.21,62.13,62.14,30876.0,51.2194,51.2358,51.1699,51.1782,30876.0
2015-12-08 13:20:00,62.15,62.24,62.09,62.09,125260.0,51.1864,51.2605,51.137,51.137,125260.0
2015-12-08 13:25:00,62.09,62.2,62.09,62.17,46094.0,51.137,51.2276,51.137,51.2029,46094.0
2015-12-08 13:30:00,62.18,62.24,62.17,62.2,45969.0,51.2111,51.2605,51.2029,51.2276,45969.0
2015-12-08 13:35:00,62.2,62.25,62.18,62.2,40151.0,51.2276,51.2688,51.2111,51.2276,40151.0
2015-12-08 13:40:00,62.19,62.19,62.11,62.14,41013.0,51.2194,51.2194,51.1535,51.1782,41013.0
2015-12-08 13:45:00,62.13,62.18,62.09,62.1,38419.0,51.1699,51.2111,51.137,51.1452,38419.0
2015-12-08 13:50:00,62.1,62.21,62.08,62.19,42257.0,51.1452,51.2358,51.1288,51.2194,42257.0
2015-12-08 13:55:00,62.2,62.23,62.16,62.2,36981.0,51.2276,51.2523,51.1946,51.2276,36981.0
2015-12-08 14:00:00,62.19,62.32,62.17,62.32,55172.0,51.2194,51.3264,51.2029,51.3264,55172.0
2015-12-08 14:05:00,62.32,62.36,62.3,62.36,63257.0,51.3264,51.3594,51.31,51.3594,63257.0
2015-12-08 14:10:00,62.35,62.4,62.34,62.37,65964.0,51.3511,51.3923,51.3429,51.3676,65964.0
2015-12-08 14:15:00,62.38,62.4,62.33,62.36,74540.0,51.3758,51.3923,51.3347,51.3594,74540.0
2015-12-08 14:20:00,62.35,62.36,62.27,62.29,45841.0,51.3511,51.3594,51.2852,51.3017,45841.0
2015-12-08 14:25:00,62.28,62.29,62.26,62.29,71885.0,51.2935,51.3017,51.277,51.3017,71885.0
2015-12-08 14:30:00,62.3,62.3,62.23,62.23,53888.0,51.31,51.31,51.2523,51.2523,53888.0
2015-12-08 14:35:00,62.23,62.29,62.22,62.26,61458.0,51.2523,51.3017,51.2441,51.277,61458.0
2015-12-08 14:40:00,62.25,62.26,62.19,62.21,72611.0,51.2688,51.277,51.2194,51.2358,72611.0
2015-12-08 14:45:00,62.2,62.29,62.2,62.24,75930.0,51.2276,51.3017,51.2276,51.2605,75930.0
2015-12-08 14:50:00,62.24,62.27,62.21,62.24,47042.0,51.2605,51.2852,51.2358,51.2605,47042.0
2015-12-08 14:55:00,62.25,62.25,62.14,62.15,74864.0,51.2688,51.2688,51.1782,51.1864,74864.0
2015-12-08 15:00:00,62.15,62.15,62.05,62.11,66817.0,51.1864,51.1864,51.1041,51.1535,66817.0
2015-12-08 15:05:00,62.12,62.15,62.07,62.14,48619.0,51.1617,51.1864,51.1205,51.1782,48619.0
2015-12-08 15:10:00,62.15,62.19,62.08,62.09,62164.0,51.1864,51.2194,51.1288,51.137,62164.0
2015-12-08 15:15:00,62.09,62.12,62.06,62.07,34921.0,51.137,51.1617,51.1123,51.1205,34921.0
2015-12-08 15:20:00,62.07,62.19,62.01,62.18,75816.0,51.1205,51.2194,51.0711,51.2111,75816.0
2015-12-08 15:25:00,62.18,62.19,62.06,62.1,65797.0,51.2111,51.2194,51.1123,51.1452,65797.0
2015-12-08 15:30:00,62.1,62.22,62.04,62.19,98371.0,51.1452,51.2441,51.0958,51.2194,98371.0
2015-12-08 15:35:00,62.18,62.21,62.11,62.12,87548.0,51.2111,51.2358,51.1535,51.1617,87548.0
2015-12-08 15:40:00,62.12,62.2,62.08,62.2,96966.0,51.1617,51.2276,51.1288,51.2276,96966.0
2015-12-08 15:45:00,62.2,62.27,62.14,62.26,303787.0,51.2276,51.2852,51.1782,51.277,303787.0
2015-12-08 15:50:00,62.26,62.35,62.24,62.35,173547.0,51.277,51.3511,51.2605,51.3511,173547.0
2015-12-08 15:55:00,62.35,62.36,62.16,62.16,248930.0,51.3511,51.3594,51.1946,51.1946,248930.0
2015-12-09 09:30:00,61.71,61.84,61.59,61.68,279476.0,50.824,50.9311,50.7252,50.7993,279476.0
2015-12-09 09:35:00,61.69,62.0,61.67,61.99,113441.0,50.8076,51.0629,50.7911,51.0546,113441.0
2015-12-09 09:40:00,61.99,62.18,61.98,62.05,120735.0,51.0546,51.2111,51.0464,51.1041,120735.0
2015-12-09 09:45:00,62.05,62.25,62.03,62.25,91654.0,51.1041,51.2688,51.0876,51.2688,91654.0
2015-12-09 09:50:00,62.25,62.36,62.18,62.22,86939.0,51.2688,51.3594,51.2111,51.2441,86939.0
2015-12-09 09:55:00,62.23,62.35,62.18,62.18,76247.0,51.2523,51.3511,51.2111,51.2111,76247.0
2015-12-09 10:00:00,62.18,62.26,62.15,62.24,82618.0,51.2111,51.277,51.1864,51.2605,82618.0
2015-12-09 10:05:00,62.25,62.44,62.25,62.39,99054.0,51.2688,51.4253,51.2688,51.3841,99054.0
2015-12-09 10:10:00,62.41,62.54,62.36,62.39,128857.0,51.4005,51.5076,51.3594,51.3841,128857.0
2015-12-09 10:15:00,62.39,62.47,62.33,62.35,80237.0,51.3841,51.45,51.3347,51.3511,80237.0
2015-12-09 10:20:00,62.34,62.43,62.27,62.29,65678.0,51.3429,51.417,51.2852,51.3017,65678.0
2015-12-09 10:25:00,62.28,62.33,62.18,62.18,99314.0,51.2935,51.3347,51.2111,51.2111,99314.0
2015-12-09 10:30:00,62.19,62.41,62.19,62.38,78883.0,51.2194,51.4005,51.2194,51.3758,78883.0
2015-12-09 10:35:00,62.4,62.42,62.25,62.26,82798.0,51.3923,51.4088,51.2688,51.277,82798.0
2015-12-09 10:40:00,62.27,62.29,62.23,62.27,51099.0,51.2852,51.3017,51.2523,51.2852,51099.0
2015-12-09 10:45:00,62.27,62.32,62.14,62.15,76214.0,51.2852,51.3264,51.1782,51.1864,76214.0
2015-12-09 10:50:00,62.16,62.2,62.07,62.08,109124.0,51.1946,51.2276,51.1205,51.1288,109124.0
2015-12-09 10:55:00,62.08,62.09,62.03,62.05,75236.0,51.1288,51.137,51.0876,51.1041,75236.0
2015-12-09 11:00:00,62.06,62.1,62.0,62.08,110016.0,51.1123,51.1452,51.0629,51.1288,110016.0
2015-12-09 11:05:00,62.09,62.13,61.92,61.92,95860.0,51.137,51.1699,50.997,50.997,95860.0
2015-12-09 11:10:00,61.92,61.99,61.91,61.95,64422.0,50.997,51.0546,50.9887,51.0217,64422.0
2015-12-09 11:15:00,61.94,61.94,61.79,61.8,68500.0,51.0135,51.0135,50.8899,50.8982,68500.0
2015-12-09 11:20:00,61.8,61.85,61.76,61.8,52832.0,50.8982,50.9393,50.8652,50.8982,52832.0
2015-12-09 11:25:00,61.78,61.79,61.71,61.74,62912.0,50.8817,50.8899,50.824,50.8487,62912.0
2015-12-09 11:30:00,61.74,61.8,61.7,61.71,74647.0,50.8487,50.8982,50.8158,50.824,74647.0
2015-12-09 11:35:00,61.71,61.73,61.68,61.68,63417.0,50.824,50.8405,50.7993,50.7993,63417.0
2015-12-09 11:40:00,61.69,61.72,61.57,61.6,98313.0,50.8076,50.8323,50.7087,50.7334,98313.0
2015-12-09 11:45:00,61.6,61.64,61.47,61.56,133970.0,50.7334,50.7664,50.6264,50.7005,133970.0
2015-12-09 11:50:00,61.55,61.59,61.51,61.59,60551.0,50.6923,50.7252,50.6593,50.7252,60551.0
2015-12-09 11:55:00,61.59,61.59,61.47,61.51,68065.0,50.7252,50.7252,50.6264,50.6593,68065.0
2015-12-09 12:00:00,61.51,61.58,61.49,61.55,49098.0,50.6593,50.717,50.6428,50.6923,49098.0
2015-12-09 12:05:00,61.56,61.64,61.53,61.63,62787.0,50.7005,50.7664,50.6758,50.7581,62787.0
2015-12-09 12:10:00,61.62,61.64,61.52,61.53,50355.0,50.7499,50.7664,50.6675,50.6758,50355.0
2015-12-09 12:15:00,61.53,61.6,61.43,61.44,72698.0,50.6758,50.7334,50.5934,50.6017,72698.0
2015-12-09 12:20:00,61.43,61.43,61.28,61.37,67972.0,50.5934,50.5934,50.4699,50.544,67972.0
2015-12-09 12:25:00,61.36,61.37,61.14,61.19,83605.0,50.5358,50.544,50.3546,50.3958,83605.0
2015-12-09 12:30:00,61.19,61.29,61.08,61.2,64807.0,50.3958,50.4781,50.3052,50.404,64807.0
2015-12-09 12:35:00,61.19,61.19,61.03,61.04,68068.0,50.3958,50.3958,50.264,50.2722,68068.0
2015-12-09 12:40:00,61.04,61.06,60.82,60.94,160293.0,50.2722,50.2887,50.091,50.1899,160293.0
2015-12-09 12:45:00,60.93,61.03,60.89,61.0,60586.0,50.1816,50.264,50.1487,50.2393,60586.0
2015-12-09 12:50:00,61.01,61.19,60.98,61.14,159143.0,50.2475,50.3958,50.2228,50.3546,159143.0
2015-12-09 12:55:00,61.13,61.17,61.06,61.13,69032.0,50.3463,50.3793,50.2887,50.3463,69032.0
2015-12-09 13:00:00,61.12,61.23,61.08,61.17,105139.0,50.3381,50.4287,50.3052,50.3793,105139.0
2015-12-09 13:05:00,61.17,61.17,60.9,61.08,119436.0,50.3793,50.3793,50.1569,50.3052,119436.0
2015-12-09 13:10:00,61.07,61.16,61.0,61.15,46054.0,50.2969,50.3711,50.2393,50.3628,46054.0
2015-12-09 13:15:00,61.14,61.26,61.09,61.15,82688.0,50.3546,50.4534,50.3134,50.3628,82688.0
2015-12-09 13:20:00,61.14,61.2,61.07,61.2,68252.0,50.3546,50.404,50.2969,50.404,68252.0
2015-12-09 13:25:00,61.21,61.22,61.01,61.09,74305.0,50.4122,50.4205,50.2475,50.3134,74305.0
2015-12-09 13:30:00,61.08,61.09,60.97,61.08,79884.0,50.3052,50.3134,50.2146,50.3052,79884.0
2015-12-09 13:35:00,61.09,61.1,61.0,61.02,74429.0,50.3134,50.3216,50.2393,50.2557,74429.0
2015-12-09 13:40:00,61.02,61.07,60.95,60.96,59620.0,50.2557,50.2969,50.1981,50.2063,59620.0
2015-12-09 13:45:00,60.95,61.13,60.91,61.11,116038.0,50.1981,50.3463,50.1652,50.3299,116038.0
2015-12-09 13:50:00,61.12,61.2,61.1,61.14,60666.0,50.3381,50.404,50.3216,50.3546,60666.0
2015-12-09 13:55:00,61.14,61.17,61.06,61.07,61713.0,50.3546,50.3793,50.2887,50.2969,61713.0
2015-12-09 14:00:00,61.07,61.12,61.05,61.11,55625.0,50.2969,50.3381,50.2805,50.3299,55625.0
2015-12-09 14:05:00,61.1,61.15,61.04,61.05,47177.0,50.3216,50.3628,50.2722,50.2805,47177.0
2015-12-09 14:10:00,61.05,61.1,61.04,61.06,60368.0,50.2805,50.3216,50.2722,50.2887,60368.0
2015-12-09 14:15:00,61.07,61.09,60.95,60.99,75320.0,50.2969,50.3134,50.1981,50.231,75320.0
2015-12-09 14:20:00,60.98,61.02,60.93,60.96,69854.0,50.2228,50.2557,50.1816,50.2063,69854.0
2015-12-09 14:25:00,60.96,60.99,60.91,60.97,71993.0,50.2063,50.231,50.1652,50.2146,71993.0
2015-12-09 14:30:00,60.97,61.0,60.93,60.97,58504.0,50.2146,50.2393,50.1816,50.2146,58504.0
2015-12-09 14:35:00,60.96,61.05,60.94,61.03,95873.0,50.2063,50.2805,50.1899,50.264,95873.0
2015-12-09 14:40:00,61.03,61.04,60.99,61.02,53913.0,50.264,50.2722,50.231,50.2557,53913.0
2015-12-09 14:45:00,61.02,61.02,60.91,60.97,58327.0,50.2557,50.2557,50.1652,50.2146,58327.0
2015-12-09 14:50:00,60.98,61.0,60.87,60.94,54120.0,50.2228,50.2393,50.1322,50.1899,54120.0
2015-12-09 14:55:00,60.94,60.95,60.87,60.91,89741.0,50.1899,50.1981,50.1322,50.1652,89741.0
2015-12-09 15:00:00,60.9,61.02,60.87,61.0,71077.0,50.1569,50.2557,50.1322,50.2393,71077.0
2015-12-09 15:05:00,61.0,61.01,60.92,60.99,81576.0,50.2393,50.2475,50.1734,50.231,81576.0
2015-12-09 15:10:00,61.0,61.03,60.95,60.97,59571.0,50.2393,50.264,50.1981,50.2146,59571.0
2015-12-09 15:15:00,60.97,60.99,60.86,60.87,100479.0,50.2146,50.231,50.124,50.1322,100479.0
2015-12-09 15:20:00,60.87,61.04,60.87,61.02,125177.0,50.1322,50.2722,50.1322,50.2557,125177.0
2015-12-09 15:25:00,61.01,61.13,61.01,61.04,86661.0,50.2475,50.3463,50.2475,50.2722,86661.0
2015-12-09 15:30:00,61.05,61.2,61.04,61.11,104898.0,50.2805,50.404,50.2722,50.3299,104898.0
2015-12-09 15:35:00,61.11,61.19,61.06,61.06,104722.0,50.3299,50.3958,50.2887,50.2887,104722.0
2015-12-09 15:40:00,61.06,61.09,61.0,61.03,146314.0,50.2887,50.3134,50.2393,50.264,146314.0
2015-12-09 15:45:00,61.03,61.04,60.91,60.93,174828.0,50.264,50.2722,50.1652,50.1816,174828.0
2015-12-09 15:50:00,60.94,61.11,60.94,61.08,178012.0,50.1899,50.3299,50.1899,50.3052,178012.0
2015-12-09 15:55:00,61.08,61.2,61.05,61.18,483844.0,50.3052,50.404,50.2805,50.3875,483844.0
2015-12-10 09:30:00,61.13,61.42,61.09,61.12,174482.0,50.3463,50.5852,50.3134,50.3381,174482.0
2015-12-10 09:35:00,61.11,61.37,61.1,61.37,88328.0,50.3299,50.544,50.3216,50.544,88328.0
2015-12-10 09:40:00,61.36,61.48,61.36,61.41,40163.0,50.5358,50.6346,50.5358,50.577,40163.0
2015-12-10 09:45:00,61.41,61.45,61.27,61.28,56937.0,50.577,50.6099,50.4616,50.4699,56937.0
2015-12-10 09:50:00,61.27,61.39,61.19,61.24,56229.0,50.4616,50.5605,50.3958,50.4369,56229.0
2015-12-10 09:55:00,61.23,61.42,61.16,61.21,76994.0,50.4287,50.5852,50.3711,50.4122,76994.0
2015-12-10 10:00:00,61.21,61.3,61.12,61.14,52639.0,50.4122,50.4864,50.3381,50.3546,52639.0
2015-12-10 10:05:00,61.13,61.19,61.06,61.11,61522.0,50.3463,50.3958,50.2887,50.3299,61522.0
2015-12-10 10:10:00,61.12,61.21,61.03,61.04,103300.0,50.3381,50.4122,50.264,50.2722,103300.0
2015-12-10 10:15:00,61.03,61.26,61.01,61.25,100354.0,50.264,50.4534,50.2475,50.4452,100354.0
2015-12-10 10:20:00,61.25,61.34,61.24,61.28,55647.0,50.4452,50.5193,50.4369,50.4699,55647.0
2015-12-10 10:25:00,61.3,61.38,61.27,61.31,38709.0,50.4864,50.5522,50.4616,50.4946,38709.0
2015-12-10 10:30:00,61.31,61.41,61.3,61.35,67602.0,50.4946,50.577,50.4864,50.5275,67602.0
2015-12-10 10:35:00,61.35,61.52,61.35,61.51,73325.0,50.5275,50.6675,50.5275,50.6593,73325.0
2015-12-10 10:40:00,61.51,61.65,61.47,61.63,71362.0,50.6593,50.7746,50.6264,50.7581,71362.0
2015-12-10 10:45:00,61.63,61.69,61.55,61.66,75761.0,50.7581,50.8076,50.6923,50.7828,75761.0
2015-12-10 10:50:00,61.65,61.71,61.61,61.65,72991.0,50.7746,50.824,50.7417,50.7746,72991.0
2015-12-10 10:55:00,61.65,61.66,61.51,61.52,140920.0,50.7746,50.7828,50.6593,50.6675,140920.0
2015-12-10 11:00:00,61.51,61.56,61.48,61.51,73031.0,50.6593,50.7005,50.6346,50.6593,73031.0
2015-12-10 11:05:00,61.52,61.55,61.47,61.51,72871.0,50.6675,50.6923,50.6264,50.6593,72871.0
2015-12-10 11:10:00,61.51,61.55,61.48,61.51,51548.0,50.6593,50.6923,50.6346,50.6593,51548.0
2015-12-10 11:15:00,61.51,61.56,61.5,61.55,63768.0,50.6593,50.7005,50.6511,50.6923,63768.0
2015-12-10 11:20:00,61.54,61.68,61.54,61.57,57500.0,50.684,50.7993,50.684,50.7087,57500.0
2015-12-10 11:25:00,61.58,61.69,61.57,61.6,48648.0,50.717,50.8076,50.7087,50.7334,48648.0
2015-12-10 11:30:00,61.59,61.59,61.47,61.5,52323.0,50.7252,50.7252,50.6264,50.6511,52323.0
2015-12-10 11:35:00,61.5,61.56,61.49,61.54,48432.0,50.6511,50.7005,50.6428,50.684,48432.0
2015-12-10 11:40:00,61.54,61.55,61.43,61.43,42631.0,50.684,50.6923,50.5934,50.5934,42631.0
2015-12-10 11:45:00,61.43,61.6,61.43,61.57,55307.0,50.5934,50.7334,50.5934,50.7087,55307.0
2015-12-10 11:50:00,61.57,61.59,61.46,61.53,36873.0,50.7087,50.7252,50.6181,50.6758,36873.0
2015-12-10 11:55:00,61.52,61.63,61.48,61.58,74736.0,50.6675,50.7581,50.6346,50.717,74736.0
2015-12-10 12:00:00,61.57,61.64,61.54,61.62,53161.0,50.7087,50.7664,50.684,50.7499,53161.0
2015-12-10 12:05:00,61.63,61.68,61.57,61.59,48674.0,50.7581,50.7993,50.7087,50.7252,48674.0
2015-12-10 12:10:00,61.58,61.58,61.46,61.47,55990.0,50.717,50.717,50.6181,50.6264,55990.0
2015-12-10 12:15:00,61.47,61.54,61.46,61.52,54636.0,50.6264,50.684,50.6181,50.6675,54636.0
2015-12-10 12:20:00,61.51,61.62,61.5,61.6,51883.0,50.6593,50.7499,50.6511,50.7334,51883.0
2015-12-10 12:25:00,61.6,61.68,61.6,61.65,41804.0,50.7334,50.7993,50.7334,50.7746,41804.0
2015-12-10 12:30:00,61.66,61.67,61.57,61.63,39973.0,50.7828,50.7911,50.7087,50.7581,39973.0
2015-12-10 12:35:00,61.64,61.7,61.59,61.63,44029.0,50.7664,50.8158,50.7252,50.7581,44029.0
2015-12-10 12:40:00,61.63,61.72,61.6,61.72,48234.0,50.7581,50.8323,50.7334,50.8323,48234.0
2015-12-10 12:45:00,61.72,61.74,61.65,61.74,80921.0,50.8323,50.8487,50.7746,50.8487,80921.0
2015-12-10 12:50:00,61.73,61.8,61.7,61.77,76457.0,50.8405,50.8982,50.8158,50.8734,76457.0
2015-12-10 12:55:00,61.78,61.91,61.77,61.9,70307.0,50.8817,50.9887,50.8734,50.9805,70307.0
2015-12-10 13:00:00,61.9,61.91,61.86,61.89,40652.0,50.9805,50.9887,50.9476,50.9723,40652.0
2015-12-10 13:05:00,61.89,61.9,61.84,61.89,32116.0,50.9723,50.9805,50.9311,50.9723,32116.0
2015-12-10 13:10:00,61.89,61.9,61.82,61.9,37384.0,50.9723,50.9805,50.9146,50.9805,37384.0
2015-12-10 13:15:00,61.9,61.95,61.86,61.91,60135.0,50.9805,51.0217,50.9476,50.9887,60135.0
2015-12-10 13:20:00,61.92,62.0,61.91,61.93,68232.0,50.997,51.0629,50.9887,51.0052,68232.0
2015-12-10 13:25:00,61.94,61.97,61.88,61.93,43686.0,51.0135,51.0382,50.964,51.0052,43686.0
2015-12-10 13:30:00,61.93,61.99,61.92,61.95,51840.0,51.0052,51.0546,50.997,51.0217,51840.0
2015-12-10 13:35:00,61.95,62.0,61.95,61.99,39151.0,51.0217,51.0629,51.0217,51.0546,39151.0
2015-12-10 13:40:00,61.99,62.02,61.96,61.98,78003.0,51.0546,51.0793,51.0299,51.0464,78003.0
2015-12-10 13:45:00,61.97,61.99,61.92,61.98,40689.0,51.0382,51.0546,50.997,51.0464,40689.0
2015-12-10 13:50:00,61.98,61.98,61.91,61.95,50444.0,51.0464,51.0464,50.9887,51.0217,50444.0
2015-12-10 13:55:00,61.95,61.95,61.86,61.86,49884.0,51.0217,51.0217,50.9476,50.9476,49884.0
2015-12-10 14:00:00,61.86,61.99,61.86,61.98,53412.0,50.9476,51.0546,50.9476,51.0464,53412.0
2015-12-10 14:05:00,61.98,62.02,61.94,62.01,59098.0,51.0464,51.0793,51.0135,51.0711,59098.0
2015-12-10 14:10:00,62.0,62.0,61.9,61.95,48772.0,51.0629,51.0629,50.9805,51.0217,48772.0
2015-12-10 14:15:00,61.95,62.01,61.93,61.96,61862.0,51.0217,51.0711,51.0052,51.0299,61862.0
2015-12-10 14:20:00,61.96,62.0,61.94,61.96,53438.0,51.0299,51.0629,51.0135,51.0299,53438.0
2015-12-10 14:25:00,61.96,62.07,61.95,62.07,156650.0,51.0299,51.1205,51.0217,51.1205,156650.0
2015-12-10 14:30:00,62.07,62.09,62.02,62.07,74559.0,51.1205,51.137,51.0793,51.1205,74559.0
2015-12-10 14:35:00,62.07,62.1,61.94,61.98,99750.0,51.1205,51.1452,51.0135,51.0464,99750.0
2015-12-10 14:40:00,61.99,62.13,61.99,62.11,65352.0,51.0546,51.1699,51.0546,51.1535,65352.0
2015-12-10 14:45:00,62.11,62.14,62.08,62.11,56983.0,51.1535,51.1782,51.1288,51.1535,56983.0
2015-12-10 14:50:00,62.11,62.11,62.04,62.07,67270.0,51.1535,51.1535,51.0958,51.1205,67270.0
2015-12-10 14:55:00,62.06,62.12,62.03,62.09,46190.0,51.1123,51.1617,51.0876,51.137,46190.0
2015-12-10 15:00:00,62.09,62.1,61.95,61.97,66801.0,51.137,51.1452,51.0217,51.0382,66801.0
2015-12-10 15:05:00,61.96,61.98,61.9,61.91,62801.0,51.0299,51.0464,50.9805,50.9887,62801.0
2015-12-10 15:10:00,61.91,61.92,61.86,61.87,77458.0,50.9887,50.997,50.9476,50.9558,77458.0
2015-12-10 15:15:00,61.87,61.9,61.78,61.81,63561.0,50.9558,50.9805,50.8817,50.9064,63561.0
2015-12-10 15:20:00,61.8,61.82,61.73,61.8,60187.0,50.8982,50.9146,50.8405,50.8982,60187.0
2015-12-10 15:25:00,61.79,61.84,61.71,61.83,76300.0,50.8899,50.9311,50.824,50.9229,76300.0
2015-12-10 15:30:00,61.82,61.83,61.76,61.82,59325.0,50.9146,50.9229,50.8652,50.9146,59325.0
2015-12-10 15:35:00,61.83,61.87,61.8,61.87,73360.0,50.9229,50.9558,50.8982,50.9558,73360.0
2015-12-10 15:40:00,61.86,61.93,61.86,61.87,103087.0,50.9476,51.0052,50.9476,50.9558,103087.0
2015-12-10 15:45:00,61.88,61.9,61.78,61.85,110663.0,50.964,50.9805,50.8817,50.9393,110663.0
2015-12-10 15:50:00,61.85,61.86,61.74,61.8,168273.0,50.9393,50.9476,50.8487,50.8982,168273.0
2015-12-10 15:55:00,61.8,61.92,61.75,61.87,345491.0,50.8982,50.997,50.857,50.9558,345491.0
2015-12-11 09:30:00,60.88,61.16,60.84,61.0,343539.0,50.1404,50.3711,50.1075,50.2393,343539.0
2015-12-11 09:35:00,61.02,61.12,60.91,60.97,128315.0,50.2557,50.3381,50.1652,50.2146,128315.0
2015-12-11 09:40:00,60.97,61.19,60.96,61.06,99286.0,50.2146,50.3958,50.2063,50.2887,99286.0
2015-12-11 09:45:00,61.05,61.05,60.86,60.89,94037.0,50.2805,50.2805,50.124,50.1487,94037.0
2015-12-11 09:50:00,60.86,60.89,60.75,60.78,87639.0,50.124,50.1487,50.0334,50.0581,87639.0
2015-12-11 09:55:00,60.78,60.9,60.75,60.83,68594.0,50.0581,50.1569,50.0334,50.0993,68594.0
2015-12-11 10:00:00,60.81,61.04,60.76,61.01,64644.0,50.0828,50.2722,50.0416,50.2475,64644.0
2015-12-11 10:05:00,61.01,61.08,60.9,60.92,61793.0,50.2475,50.3052,50.1569,50.1734,61793.0
2015-12-11 10:10:00,60.92,61.06,60.89,61.05,117357.0,50.1734,50.2887,50.1487,50.2805,117357.0
2015-12-11 10:15:00,61.05,61.06,60.91,60.96,103825.0,50.2805,50.2887,50.1652,50.2063,103825.0
2015-12-11 10:20:00,60.96,60.99,60.87,60.95,75074.0,50.2063,50.231,50.1322,50.1981,75074.0
2015-12-11 10:25:00,60.96,60.99,60.88,60.95,71503.0,50.2063,50.231,50.1404,50.1981,71503.0
2015-12-11 10:30:00,60.96,61.06,60.82,60.84,146173.0,50.2063,50.2887,50.091,50.1075,146173.0
2015-12-11 10:35:00,60.84,60.86,60.72,60.73,135505.0,50.1075,50.124,50.0087,50.0169,135505.0
2015-12-11 10:40:00,60.74,60.77,60.58,60.6,98138.0,50.0251,50.0499,49.8934,49.9098,98138.0
2015-12-11 10:45:00,60.59,60.62,60.5,60.51,99032.0,49.9016,49.9263,49.8275,49.8357,99032.0
2015-12-11 10:50:00,60.51,60.51,60.35,60.38,132707.0,49.8357,49.8357,49.7039,49.7286,132707.0
2015-12-11 10:55:00,60.38,60.41,60.26,60.3,113481.0,49.7286,49.7534,49.6298,49.6628,113481.0
2015-12-11 11:00:00,60.29,60.32,60.17,60.19,187862.0,49.6545,49.6792,49.5557,49.5722,187862.0
2015-12-11 11:05:00,60.19,60.33,60.12,60.28,195983.0,49.5722,49.6875,49.5145,49.6463,195983.0
2015-12-11 11:10:00,60.27,60.3,60.18,60.29,99628.0,49.6381,49.6628,49.5639,49.6545,99628.0
2015-12-11 11:15:00,60.29,60.31,60.18,60.28,93352.0,49.6545,49.671,49.5639,49.6463,93352.0
2015-12-11 11:20:00,60.28,60.32,60.25,60.27,87247.0,49.6463,49.6792,49.6216,49.6381,87247.0
2015-12-11 11:25:00,60.27,60.28,60.15,60.21,100805.0,49.6381,49.6463,49.5392,49.5886,100805.0
2015-12-11 11:30:00,60.2,60.24,59.98,60.05,279623.0,49.5804,49.6133,49.3992,49.4569,279623.0
2015-12-11 11:35:00,60.04,60.1,59.99,60.03,143587.0,49.4486,49.498,49.4074,49.4404,143587.0
2015-12-11 11:40:00,60.04,60.08,60.02,60.07,99772.0,49.4486,49.4816,49.4322,49.4733,99772.0
2015-12-11 11:45:00,60.06,60.12,60.02,60.07,55378.0,49.4651,49.5145,49.4322,49.4733,55378.0
2015-12-11 11:50:00,60.07,60.1,60.02,60.08,70084.0,49.4733,49.498,49.4322,49.4816,70084.0
2015-12-11 11:55:00,60.07,60.07,60.0,60.01,116235.0,49.4733,49.4733,49.4157,49.4239,116235.0
2015-12-11 12:00:00,60.01,60.06,59.98,60.05,120183.0,49.4239,49.4651,49.3992,49.4569,120183.0
2015-12-11 12:05:00,60.05,60.09,59.98,60.01,109835.0,49.4569,49.4898,49.3992,49.4239,109835.0
2015-12-11 12:10:00,60.0,60.02,59.95,59.97,108060.0,49.4157,49.4322,49.3745,49.391,108060.0
2015-12-11 12:15:00,59.96,59.96,59.75,59.79,164693.0,49.3827,49.3827,49.2098,49.2427,164693.0
2015-12-11 12:20:00,59.79,59.86,59.7,59.75,147959.0,49.2427,49.3004,49.1686,49.2098,147959.0
2015-12-11 12:25:00,59.75,59.76,59.66,59.74,99916.0,49.2098,49.218,49.1357,49.2015,99916.0
2015-12-11 12:30:00,59.74,59.93,59.69,59.91,158599.0,49.2015,49.358,49.1604,49.3416,158599.0
2015-12-11 12:35:00,59.92,59.96,59.87,59.87,102268.0,49.3498,49.3827,49.3086,49.3086,102268.0
2015-12-11 12:40:00,59.87,59.93,59.84,59.93,76028.0,49.3086,49.358,49.2839,49.358,76028.0
2015-12-11 12:45:00,59.92,60.01,59.86,59.87,102627.0,49.3498,49.4239,49.3004,49.3086,102627.0
2015-12-11 12:50:00,59.88,59.91,59.75,59.84,85430.0,49.3169,49.3416,49.2098,49.2839,85430.0
2015-12-11 12:55:00,59.83,60.02,59.83,60.01,101088.0,49.2757,49.4322,49.2757,49.4239,101088.0
2015-12-11 13:00:00,60.01,60.09,59.98,60.02,133953.0,49.4239,49.4898,49.3992,49.4322,133953.0
2015-12-11 13:05:00,60.01,60.09,60.0,60.02,122665.0,49.4239,49.4898,49.4157,49.4322,122665.0
2015-12-11 13:10:00,60.01,60.16,60.0,60.14,83675.0,49.4239,49.5475,49.4157,49.531,83675.0
2015-12-11 13:15:00,60.13,60.16,60.05,60.14,104851.0,49.5227,49.5475,49.4569,49.531,104851.0
2015-12-11 13:20:00,60.14,60.16,60.02,60.02,98490.0,49.531,49.5475,49.4322,49.4322,98490.0
2015-12-11 13:25:00,60.02,60.04,59.97,59.98,111963.0,49.4322,49.4486,49.391,49.3992,111963.0
2015-12-11 13:30:00,59.98,60.07,59.91,59.96,139530.0,49.3992,49.4733,49.3416,49.3827,139530.0
2015-12-11 13:35:00,59.97,60.11,59.96,60.11,63934.0,49.391,49.5063,49.3827,49.5063,63934.0
2015-12-11 13:40:00,60.1,60.15,60.04,60.12,75215.0,49.498,49.5392,49.4486,49.5145,75215.0
2015-12-11 13:45:00,60.12,60.2,60.11,60.14,95910.0,49.5145,49.5804,49.5063,49.531,95910.0
2015-12-11 13:50:00,60.14,60.24,60.13,60.23,60125.0,49.531,49.6133,49.5227,49.6051,60125.0
2015-12-11 13:55:00,60.23,60.3,60.22,60.26,91430.0,49.6051,49.6628,49.5969,49.6298,91430.0
2015-12-11 14:00:00,60.26,60.4,60.26,60.31,103824.0,49.6298,49.7451,49.6298,49.671,103824.0
2015-12-11 14:05:00,60.31,60.33,60.28,60.31,85065.0,49.671,49.6875,49.6463,49.671,85065.0
2015-12-11 14:10:00,60.31,60.35,60.27,60.29,132726.0,49.671,49.7039,49.6381,49.6545,132726.0
2015-12-11 14:15:00,60.3,60.39,60.3,60.37,126462.0,49.6628,49.7369,49.6628,49.7204,126462.0
2015-12-11 14:20:00,60.37,60.37,60.16,60.18,130322.0,49.7204,49.7204,49.5475,49.5639,130322.0
2015-12-11 14:25:00,60.19,60.2,60.14,60.14,81566.0,49.5722,49.5804,49.531,49.531,81566.0
2015-12-11 14:30:00,60.15,60.23,60.12,60.18,75252.0,49.5392,49.6051,49.5145,49.5639,75252.0
2015-12-11 14:35:00,60.17,60.26,60.17,60.25,66513.0,49.5557,49.6298,49.5557,49.6216,66513.0
2015-12-11 14:40:00,60.26,60.27,60.16,60.2,72067.0,49.6298,49.6381,49.5475,49.5804,72067.0
2015-12-11 14:45:00,60.21,60.23,60.12,60.14,66168.0,49.5886,49.6051,49.5145,49.531,66168.0
2015-12-11 14:50:00,60.14,60.2,60.11,60.15,89139.0,49.531,49.5804,49.5063,49.5392,89139.0
2015-12-11 14:55:00,60.15,60.16,60.06,60.06,91244.0,49.5392,49.5475,49.4651,49.4651,91244.0
2015-12-11 15:00:00,60.07,60.12,60.04,60.06,111755.0,49.4733,49.5145,49.4486,49.4651,111755.0
2015-12-11 15:05:00,60.06,60.06,59.98,60.0,194959.0,49.4651,49.4651,49.3992,49.4157,194959.0
2015-12-11 15:10:00,60.01,60.07,59.96,59.98,123641.0,49.4239,49.4733,49.3827,49.3992,123641.0
2015-12-11 15:15:00,59.98,60.0,59.82,59.83,143996.0,49.3992,49.4157,49.2674,49.2757,143996.0
2015-12-11 15:20:00,59.84,59.86,59.7,59.7,156456.0,49.2839,49.3004,49.1686,49.1686,156456.0
2015-12-11 15:25:00,59.7,59.82,59.68,59.81,206462.0,49.1686,49.2674,49.1521,49.2592,206462.0
2015-12-11 15:30:00,59.81,59.87,59.71,59.76,167022.0,49.2592,49.3086,49.1768,49.218,167022.0
2015-12-11 15:35:00,59.79,59.8,59.66,59.67,266424.0,49.2427,49.251,49.1357,49.1439,266424.0
2015-12-11 15:40:00,59.67,59.78,59.6,59.73,196562.0,49.1439,49.2345,49.0862,49.1933,196562.0
2015-12-11 15:45:00,59.74,59.76,59.67,59.75,204206.0,49.2015,49.218,49.1439,49.2098,204206.0
2015-12-11 15:50:00,59.76,59.84,59.74,59.78,288388.0,49.218,49.2839,49.2015,49.2345,288388.0
2015-12-11 15:55:00,59.77,59.88,59.69,59.8,494563.0,49.2263,49.3169,49.1604,49.251,494563.0
2015-12-14 09:30:00,60.04,60.1,59.94,60.03,297061.0,49.4486,49.498,49.3663,49.4404,297061.0
2015-12-14 09:35:00,60.03,60.14,59.98,60.02,193294.0,49.4404,49.531,49.3992,49.4322,193294.0
2015-12-14 09:40:00,60.03,60.03,59.89,59.89,116072.0,49.4404,49.4404,49.3251,49.3251,116072.0
2015-12-14 09:45:00,59.88,60.01,59.86,59.97,147270.0,49.3169,49.4239,49.3004,49.391,147270.0
2015-12-14 09:50:00,59.98,60.02,59.9,60.02,193388.0,49.3992,49.4322,49.3333,49.4322,193388.0
2015-12-14 09:55:00,60.02,60.04,59.83,59.84,99009.0,49.4322,49.4486,49.2757,49.2839,99009.0
2015-12-14 10:00:00,59.86,59.96,59.76,59.91,199748.0,49.3004,49.3827,49.218,49.3416,199748.0
2015-12-14 10:05:00,59.92,60.11,59.92,59.98,129266.0,49.3498,49.5063,49.3498,49.3992,129266.0
2015-12-14 10:10:00,59.99,60.01,59.55,59.73,253417.0,49.4074,49.4239,49.0451,49.1933,253417.0
2015-12-14 10:15:00,59.73,60.08,59.58,59.76,267078.0,49.1933,49.4816,49.0698,49.218,267078.0
2015-12-14 10:20:00,59.76,59.8,59.68,59.7,97808.0,49.218,49.251,49.1521,49.1686,97808.0
2015-12-14 10:25:00,59.69,59.78,59.54,59.58,121935.0,49.1604,49.2345,49.0368,49.0698,121935.0
2015-12-14 10:30:00,59.59,59.61,59.45,59.45,227649.0,49.078,49.0945,48.9627,48.9627,227649.0
2015-12-14 10:35:00,59.46,59.57,59.43,59.52,164430.0,48.9709,49.0615,48.9462,49.0204,164430.0
2015-12-14 10:40:00,59.52,59.62,59.49,59.62,119507.0,49.0204,49.1027,48.9956,49.1027,119507.0
2015-12-14 10:45:00,59.63,59.71,59.61,59.61,115372.0,49.111,49.1768,49.0945,49.0945,115372.0
2015-12-14 10:50:00,59.61,59.66,59.5,59.53,137739.0,49.0945,49.1357,49.0039,49.0286,137739.0
2015-12-14 10:55:00,59.54,59.67,59.52,59.65,138066.0,49.0368,49.1439,49.0204,49.1274,138066.0
2015-12-14 11:00:00,59.64,59.68,59.53,59.64,83285.0,49.1192,49.1521,49.0286,49.1192,83285.0
2015-12-14 11:05:00,59.63,59.7,59.55,59.56,100549.0,49.111,49.1686,49.0451,49.0533,100549.0
2015-12-14 11:10:00,59.56,59.65,59.52,59.62,141177.0,49.0533,49.1274,49.0204,49.1027,141177.0
2015-12-14 11:15:00,59.62,59.66,59.47,59.51,97435.0,49.1027,49.1357,48.9792,49.0121,97435.0
2015-12-14 11:20:00,59.51,59.53,59.4,59.49,211348.0,49.0121,49.0286,48.9215,48.9956,211348.0
2015-12-14 11:25:00,59.48,59.49,59.33,59.37,232338.0,48.9874,48.9956,48.8639,48.8968,232338.0
2015-12-14 11:30:00,59.35,59.36,58.71,58.92,557680.0,48.8803,48.8886,48.3532,48.5262,557680.0
2015-12-14 11:35:00,58.92,58.94,58.61,58.77,265687.0,48.5262,48.5427,48.2709,48.4027,265687.0
2015-12-14 11:40:00,58.78,58.91,58.68,58.87,205732.0,48.4109,48.518,48.3285,48.485,205732.0
2015-12-14 11:45:00,58.87,58.92,58.74,58.82,192992.0,48.485,48.5262,48.378,48.4438,192992.0
2015-12-14 11:50:00,58.84,59.02,58.83,58.98,164631.0,48.4603,48.6086,48.4521,48.5756,164631.0
2015-12-14 11:55:00,58.98,59.16,58.97,59.13,117519.0,48.5756,48.7239,48.5674,48.6992,117519.0
2015-12-14 12:00:00,59.13,59.21,59.08,59.12,139877.0,48.6992,48.765,48.658,48.6909,139877.0
2015-12-14 12:05:00,59.12,59.21,59.05,59.18,164306.0,48.6909,48.765,48.6333,48.7403,164306.0
2015-12-14 12:10:00,59.19,59.29,59.16,59.26,95150.0,48.7486,48.8309,48.7239,48.8062,95150.0
2015-12-14 12:15:00,59.25,59.39,59.2,59.34,110840.0,48.798,48.9133,48.7568,48.8721,110840.0
2015-12-14 12:20:00,59.33,59.43,59.23,59.42,98041.0,48.8639,48.9462,48.7815,48.938,98041.0
2015-12-14 12:25:00,59.42,59.55,59.41,59.5,95092.0,48.938,49.0451,48.9298,49.0039,95092.0
2015-12-14 12:30:00,59.5,59.57,59.49,59.55,72746.0,49.0039,49.0615,48.9956,49.0451,72746.0
2015-12-14 12:35:00,59.55,59.59,59.5,59.53,68352.0,49.0451,49.078,49.0039,49.0286,68352.0
2015-12-14 12:40:00,59.53,59.54,59.39,59.39,55690.0,49.0286,49.0368,48.9133,48.9133,55690.0
2015-12-14 12:45:00,59.41,59.43,59.24,59.24,97101.0,48.9298,48.9462,48.7898,48.7898,97101.0
2015-12-14 12:50:00,59.23,59.41,59.22,59.41,136416.0,48.7815,48.9298,48.7733,48.9298,136416.0
2015-12-14 12:55:00,59.41,59.53,59.4,59.49,102631.0,48.9298,49.0286,48.9215,48.9956,102631.0
2015-12-14 13:00:00,59.5,59.57,59.45,59.5,77697.0,49.0039,49.0615,48.9627,49.0039,77697.0
2015-12-14 13:05:00,59.5,59.64,59.46,59.61,56895.0,49.0039,49.1192,48.9709,49.0945,56895.0
2015-12-14 13:10:00,59.6,59.64,59.52,59.52,53519.0,49.0862,49.1192,49.0204,49.0204,53519.0
2015-12-14 13:15:00,59.53,59.57,59.48,59.53,36595.0,49.0286,49.0615,48.9874,49.0286,36595.0
2015-12-14 13:20:00,59.53,59.55,59.46,59.47,53301.0,49.0286,49.0451,48.9709,48.9792,53301.0
2015-12-14 13:25:00,59.47,59.48,59.38,59.43,64722.0,48.9792,48.9874,48.9051,48.9462,64722.0
2015-12-14 13:30:00,59.42,59.47,59.39,59.47,77268.0,48.938,48.9792,48.9133,48.9792,77268.0
2015-12-14 13:35:00,59.46,59.51,59.42,59.42,132844.0,48.9709,49.0121,48.938,48.938,132844.0
2015-12-14 13:40:00,59.41,59.46,59.39,59.45,39252.0,48.9298,48.9709,48.9133,48.9627,39252.0
2015-12-14 13:45:00,59.45,59.49,59.4,59.43,85287.0,48.9627,48.9956,48.9215,48.9462,85287.0
2015-12-14 13:50:00,59.42,59.43,59.35,59.4,53907.0,48.938,48.9462,48.8803,48.9215,53907.0
2015-12-14 13:55:00,59.4,59.48,59.34,59.48,113310.0,48.9215,48.9874,48.8721,48.9874,113310.0
2015-12-14 14:00:00,59.48,59.5,59.34,59.4,46732.0,48.9874,49.0039,48.8721,48.9215,46732.0
2015-12-14 14:05:00,59.4,59.52,59.38,59.45,87694.0,48.9215,49.0204,48.9051,48.9627,87694.0
2015-12-14 14:10:00,59.45,59.52,59.39,59.41,97153.0,48.9627,49.0204,48.9133,48.9298,97153.0
2015-12-14 14:15:00,59.42,59.47,59.38,59.45,75028.0,48.938,48.9792,48.9051,48.9627,75028.0
2015-12-14 14:20:00,59.45,59.5,59.4,59.4,75682.0,48.9627,49.0039,48.9215,48.9215,75682.0
2015-12-14 14:25:00,59.4,59.45,59.37,59.39,77312.0,48.9215,48.9627,48.8968,48.9133,77312.0
2015-12-14 14:30:00,59.39,59.39,59.33,59.35,48342.0,48.9133,48.9133,48.8639,48.8803,48342.0
2015-12-14 14:35:00,59.36,59.4,59.33,59.39,75146.0,48.8886,48.9215,48.8639,48.9133,75146.0
2015-12-14 14:40:00,59.39,59.39,59.31,59.32,123442.0,48.9133,48.9133,48.8474,48.8556,123442.0
2015-12-14 14:45:00,59.32,59.51,59.31,59.5,92016.0,48.8556,49.0121,48.8474,49.0039,92016.0
2015-12-14 14:50:00,59.5,59.68,59.48,59.65,139462.0,49.0039,49.1521,48.9874,49.1274,139462.0
2015-12-14 14:55:00,59.66,59.72,59.6,59.6,113292.0,49.1357,49.1851,49.0862,49.0862,113292.0
2015-12-14 15:00:00,59.61,59.62,59.5,59.57,113681.0,49.0945,49.1027,49.0039,49.0615,113681.0
2015-12-14 15:05:00,59.58,59.59,59.45,59.53,102882.0,49.0698,49.078,48.9627,49.0286,102882.0
2015-12-14 15:10:00,59.53,59.58,59.51,59.52,75517.0,49.0286,49.0698,49.0121,49.0204,75517.0
2015-12-14 15:15:00,59.51,59.61,59.48,59.6,99954.0,49.0121,49.0945,48.9874,49.0862,99954.0
2015-12-14 15:20:00,59.59,59.66,59.57,59.62,90435.0,49.078,49.1357,49.0615,49.1027,90435.0
2015-12-14 15:25:00,59.62,59.72,59.61,59.71,94468.0,49.1027,49.1851,49.0945,49.1768,94468.0
2015-12-14 15:30:00,59.71,59.73,59.63,59.67,114498.0,49.1768,49.1933,49.111,49.1439,114498.0
2015-12-14 15:35:00,59.67,59.79,59.64,59.73,131977.0,49.1439,49.2427,49.1192,49.1933,131977.0
2015-12-14 15:40:00,59.72,59.73,59.54,59.57,168733.0,49.1851,49.1933,49.0368,49.0615,168733.0
2015-12-14 15:45:00,59.57,59.73,59.57,59.71,219964.0,49.0615,49.1933,49.0615,49.1768,219964.0
2015-12-14 15:50:00,59.71,59.86,59.68,59.85,605734.0,49.1768,49.3004,49.1521,49.2921,605734.0
2015-12-14 15:55:00,59.85,59.94,59.79,59.93,945540.0,49.2921,49.3663,49.2427,49.358,945540.0
2015-12-15 09:30:00,60.55,60.68,60.28,60.34,355755.0,49.8687,49.9757,49.6463,49.6957,355755.0
2015-12-15 09:35:00,60.32,60.4,60.07,60.17,135197.0,49.6792,49.7451,49.4733,49.5557,135197.0
2015-12-15 09:40:00,60.16,60.44,60.15,60.41,118961.0,49.5475,49.7781,49.5392,49.7534,118961.0
2015-12-15 09:45:00,60.43,60.51,60.22,60.45,389578.0,49.7698,49.8357,49.5969,49.7863,389578.0
2015-12-15 09:50:00,60.45,60.57,60.37,60.51,142441.0,49.7863,49.8851,49.7204,49.8357,142441.0
2015-12-15 09:55:00,60.51,60.56,60.42,60.53,122669.0,49.8357,49.8769,49.7616,49.8522,122669.0
2015-12-15 10:00:00,60.52,60.59,60.45,60.55,92493.0,49.844,49.9016,49.7863,49.8687,92493.0
2015-12-15 10:05:00,60.56,60.58,60.43,60.47,100761.0,49.8769,49.8934,49.7698,49.8028,100761.0
2015-12-15 10:10:00,60.47,60.51,60.4,60.45,98738.0,49.8028,49.8357,49.7451,49.7863,98738.0
2015-12-15 10:15:00,60.46,60.49,60.39,60.42,76245.0,49.7945,49.8192,49.7369,49.7616,76245.0
2015-12-15 10:20:00,60.41,60.46,60.3,60.41,90203.0,49.7534,49.7945,49.6628,49.7534,90203.0
2015-12-15 10:25:00,60.41,60.46,60.39,60.44,82250.0,49.7534,49.7945,49.7369,49.7781,82250.0
2015-12-15 10:30:00,60.44,60.46,60.35,60.36,67805.0,49.7781,49.7945,49.7039,49.7122,67805.0
2015-12-15 10:35:00,60.35,60.42,60.34,60.41,76861.0,49.7039,49.7616,49.6957,49.7534,76861.0
2015-12-15 10:40:00,60.41,60.47,60.39,60.43,90204.0,49.7534,49.8028,49.7369,49.7698,90204.0
2015-12-15 10:45:00,60.43,60.58,60.36,60.56,94691.0,49.7698,49.8934,49.7122,49.8769,94691.0
2015-12-15 10:50:00,60.57,60.59,60.46,60.51,76928.0,49.8851,49.9016,49.7945,49.8357,76928.0
2015-12-15 10:55:00,60.51,60.51,60.45,60.45,60670.0,49.8357,49.8357,49.7863,49.7863,60670.0
2015-12-15 11:00:00,60.45,60.45,60.35,60.39,79141.0,49.7863,49.7863,49.7039,49.7369,79141.0
2015-12-15 11:05:00,60.4,60.47,60.39,60.4,89517.0,49.7451,49.8028,49.7369,49.7451,89517.0
2015-12-15 11:10:00,60.4,60.41,60.37,60.37,100830.0,49.7451,49.7534,49.7204,49.7204,100830.0
2015-12-15 11:15:00,60.37,60.45,60.36,60.39,67046.0,49.7204,49.7863,49.7122,49.7369,67046.0
2015-12-15 11:20:00,60.39,60.43,60.36,60.41,39436.0,49.7369,49.7698,49.7122,49.7534,39436.0
2015-12-15 11:25:00,60.41,60.48,60.37,60.4,48798.0,49.7534,49.811,49.7204,49.7451,48798.0
2015-12-15 11:30:00,60.41,60.44,60.32,60.33,48197.0,49.7534,49.7781,49.6792,49.6875,48197.0
2015-12-15 11:35:00,60.32,60.34,60.27,60.31,40356.0,49.6792,49.6957,49.6381,49.671,40356.0
2015-12-15 11:40:00,60.31,60.33,60.14,60.14,61436.0,49.671,49.6875,49.531,49.531,61436.0
2015-12-15 11:45:00,60.15,60.2,60.1,60.13,50214.0,49.5392,49.5804,49.498,49.5227,50214.0
2015-12-15 11:50:00,60.13,60.17,60.09,60.15,98809.0,49.5227,49.5557,49.4898,49.5392,98809.0
2015-12-15 11:55:00,60.16,60.21,60.16,60.19,56433.0,49.5475,49.5886,49.5475,49.5722,56433.0
2015-12-15 12:00:00,60.18,60.26,60.17,60.21,63331.0,49.5639,49.6298,49.5557,49.5886,63331.0
2015-12-15 12:05:00,60.22,60.35,60.21,60.32,67003.0,49.5969,49.7039,49.5886,49.6792,67003.0
2015-12-15 12:10:00,60.32,60.36,60.28,60.32,55492.0,49.6792,49.7122,49.6463,49.6792,55492.0
2015-12-15 12:15:00,60.33,60.41,60.3,60.41,65855.0,49.6875,49.7534,49.6628,49.7534,65855.0
2015-12-15 12:20:00,60.41,60.53,60.4,60.48,76785.0,49.7534,49.8522,49.7451,49.811,76785.0
2015-12-15 12:25:00,60.48,60.55,60.46,60.51,76805.0,49.811,49.8687,49.7945,49.8357,76805.0
2015-12-15 12:30:00,60.51,60.58,60.49,60.55,116355.0,49.8357,49.8934,49.8192,49.8687,116355.0
2015-12-15 12:35:00,60.55,60.63,60.53,60.62,183105.0,49.8687,49.9345,49.8522,49.9263,183105.0
2015-12-15 12:40:00,60.63,60.63,60.52,60.53,41640.0,49.9345,49.9345,49.844,49.8522,41640.0
2015-12-15 12:45:00,60.54,60.54,60.46,60.49,33260.0,49.8604,49.8604,49.7945,49.8192,33260.0
2015-12-15 12:50:00,60.48,60.51,60.44,60.48,47851.0,49.811,49.8357,49.7781,49.811,47851.0
2015-12-15 12:55:00,60.48,60.54,60.48,60.53,41620.0,49.811,49.8604,49.811,49.8522,41620.0
2015-12-15 13:00:00,60.54,60.56,60.41,60.44,44925.0,49.8604,49.8769,49.7534,49.7781,44925.0
2015-12-15 13:05:00,60.44,60.45,60.33,60.38,36645.0,49.7781,49.7863,49.6875,49.7286,36645.0
2015-12-15 13:10:00,60.37,60.39,60.28,60.3,56441.0,49.7204,49.7369,49.6463,49.6628,56441.0
2015-12-15 13:15:00,60.3,60.32,60.25,60.25,41716.0,49.6628,49.6792,49.6216,49.6216,41716.0
2015-12-15 13:20:00,60.25,60.32,60.24,60.32,29333.0,49.6216,49.6792,49.6133,49.6792,29333.0
2015-12-15 13:25:00,60.31,60.36,60.21,60.22,67888.0,49.671,49.7122,49.5886,49.5969,67888.0
2015-12-15 13:30:00,60.21,60.24,60.15,60.16,38350.0,49.5886,49.6133,49.5392,49.5475,38350.0
2015-12-15 13:35:00,60.16,60.25,60.16,60.23,41210.0,49.5475,49.6216,49.5475,49.6051,41210.0
2015-12-15 13:40:00,60.23,60.27,60.2,60.21,41810.0,49.6051,49.6381,49.5804,49.5886,41810.0
2015-12-15 13:45:00,60.21,60.25,60.2,60.21,46373.0,49.5886,49.6216,49.5804,49.5886,46373.0
2015-12-15 13:50:00,60.21,60.26,60.19,60.26,44715.0,49.5886,49.6298,49.5722,49.6298,44715.0
2015-12-15 13:55:00,60.26,60.35,60.25,60.33,49211.0,49.6298,49.7039,49.6216,49.6875,49211.0
2015-12-15 14:00:00,60.34,60.35,60.26,60.34,37486.0,49.6957,49.7039,49.6298,49.6957,37486.0
2015-12-15 14:05:00,60.34,60.42,60.34,60.38,29797.0,49.6957,49.7616,49.6957,49.7286,29797.0
2015-12-15 14:10:00,60.38,60.39,60.33,60.38,49110.0,49.7286,49.7369,49.6875,49.7286,49110.0
2015-12-15 14:15:00,60.38,60.44,60.36,60.41,75930.0,49.7286,49.7781,49.7122,49.7534,75930.0
2015-12-15 14:20:00,60.42,60.45,60.39,60.39,51208.0,49.7616,49.7863,49.7369,49.7369,51208.0
2015-12-15 14:25:00,60.39,60.41,60.35,60.37,46101.0,49.7369,49.7534,49.7039,49.7204,46101.0
2015-12-15 14:30:00,60.36,60.41,60.34,60.36,60400.0,49.7122,49.7534,49.6957,49.7122,60400.0
2015-12-15 14:35:00,60.36,60.41,60.35,60.35,38267.0,49.7122,49.7534,49.7039,49.7039,38267.0
2015-12-15 14:40:00,60.36,60.4,60.35,60.39,31354.0,49.7122,49.7451,49.7039,49.7369,31354.0
2015-12-15 14:45:00,60.38,60.4,60.33,60.34,41711.0,49.7286,49.7451,49.6875,49.6957,41711.0
2015-12-15 14:50:00,60.34,60.37,60.31,60.36,41821.0,49.6957,49.7204,49.671,49.7122,41821.0
2015-12-15 14:55:00,60.36,60.37,60.29,60.33,42201.0,49.7122,49.7204,49.6545,49.6875,42201.0
2015-12-15 15:00:00,60.33,60.34,60.25,60.25,47892.0,49.6875,49.6957,49.6216,49.6216,47892.0
2015-12-15 15:05:00,60.25,60.26,60.19,60.22,79996.0,49.6216,49.6298,49.5722,49.5969,79996.0
2015-12-15 15:10:00,60.22,60.22,60.1,60.12,79569.0,49.5969,49.5969,49.498,49.5145,79569.0
2015-12-15 15:15:00,60.13,60.16,60.06,60.11,107924.0,49.5227,49.5475,49.4651,49.5063,107924.0
2015-12-15 15:20:00,60.11,60.13,60.02,60.03,89673.0,49.5063,49.5227,49.4322,49.4404,89673.0
2015-12-15 15:25:00,60.03,60.05,60.01,60.02,94758.0,49.4404,49.4569,49.4239,49.4322,94758.0
2015-12-15 15:30:00,60.02,60.05,59.97,60.03,183071.0,49.4322,49.4569,49.391,49.4404,183071.0
2015-12-15 15:35:00,60.03,60.09,60.0,60.06,114373.0,49.4404,49.4898,49.4157,49.4651,114373.0
2015-12-15 15:40:00,60.07,60.11,60.04,60.1,81480.0,49.4733,49.5063,49.4486,49.498,81480.0
2015-12-15 15:45:00,60.09,60.12,60.07,60.08,122170.0,49.4898,49.5145,49.4733,49.4816,122170.0
2015-12-15 15:50:00,60.08,60.09,59.99,60.05,183822.0,49.4816,49.4898,49.4074,49.4569,183822.0
2015-12-15 15:55:00,60.05,60.1,59.97,59.98,426611.0,49.4569,49.498,49.391,49.3992,426611.0
2015-12-16 09:30:00,60.32,60.5,60.29,60.32,170454.0,49.6792,49.8275,49.6545,49.6792,170454.0
2015-12-16 09:35:00,60.33,60.42,60.3,60.38,157888.0,49.6875,49.7616,49.6628,49.7286,157888.0
2015-12-16 09:40:00,60.37,60.44,60.32,60.4,150237.0,49.7204,49.7781,49.6792,49.7451,150237.0
2015-12-16 09:45:00,60.41,60.44,60.2,60.22,71257.0,49.7534,49.7781,49.5804,49.5969,71257.0
2015-12-16 09:50:00,60.22,60.36,60.19,60.36,87512.0,49.5969,49.7122,49.5722,49.7122,87512.0
2015-12-16 09:55:00,60.36,60.37,60.22,60.24,58113.0,49.7122,49.7204,49.5969,49.6133,58113.0
2015-12-16 10:00:00,60.24,60.35,60.23,60.26,49028.0,49.6133,49.7039,49.6051,49.6298,49028.0
2015-12-16 10:05:00,60.26,60.28,60.15,60.16,78229.0,49.6298,49.6463,49.5392,49.5475,78229.0
2015-12-16 10:10:00,60.16,60.18,60.07,60.12,84695.0,49.5475,49.5639,49.4733,49.5145,84695.0
2015-12-16 10:15:00,60.13,60.14,60.01,60.08,56034.0,49.5227,49.531,49.4239,49.4816,56034.0
2015-12-16 10:20:00,60.08,60.12,60.04,60.04,70134.0,49.4816,49.5145,49.4486,49.4486,70134.0
2015-12-16 10:25:00,60.05,60.06,59.99,60.02,71879.0,49.4569,49.4651,49.4074,49.4322,71879.0
2015-12-16 10:30:00,60.01,60.16,59.98,60.15,139518.0,49.4239,49.5475,49.3992,49.5392,139518.0
2015-12-16 10:35:00,60.14,60.14,60.03,60.08,57222.0,49.531,49.531,49.4404,49.4816,57222.0
2015-12-16 10:40:00,60.07,60.2,60.04,60.2,72579.0,49.4733,49.5804,49.4486,49.5804,72579.0
2015-12-16 10:45:00,60.2,60.2,60.06,60.11,91457.0,49.5804,49.5804,49.4651,49.5063,91457.0
2015-12-16 10:50:00,60.11,60.12,60.06,60.1,47655.0,49.5063,49.5145,49.4651,49.498,47655.0
2015-12-16 10:55:00,60.1,60.11,60.06,60.09,33069.0,49.498,49.5063,49.4651,49.4898,33069.0
2015-12-16 11:00:00,60.09,60.1,59.99,59.99,59444.0,49.4898,49.498,49.4074,49.4074,59444.0
2015-12-16 11:05:00,59.99,60.05,59.99,60.01,50506.0,49.4074,49.4569,49.4074,49.4239,50506.0
2015-12-16 11:10:00,60.01,60.07,60.0,60.05,52396.0,49.4239,49.4733,49.4157,49.4569,52396.0
2015-12-16 11:15:00,60.06,60.07,59.98,60.01,84116.0,49.4651,49.4733,49.3992,49.4239,84116.0
2015-12-16 11:20:00,60.02,60.04,59.98,59.98,50041.0,49.4322,49.4486,49.3992,49.3992,50041.0
2015-12-16 11:25:00,59.99,60.03,59.93,59.95,64484.0,49.4074,49.4404,49.358,49.3745,64484.0
2015-12-16 11:30:00,59.95,60.02,59.94,60.0,70505.0,49.3745,49.4322,49.3663,49.4157,70505.0
2015-12-16 11:35:00,60.01,60.03,59.97,59.99,71887.0,49.4239,49.4404,49.391,49.4074,71887.0
2015-12-16 11:40:00,59.98,60.0,59.94,59.98,53866.0,49.3992,49.4157,49.3663,49.3992,53866.0
2015-12-16 11:45:00,59.98,60.02,59.98,60.01,44323.0,49.3992,49.4322,49.3992,49.4239,44323.0
2015-12-16 11:50:00,60.01,60.02,59.96,59.99,51363.0,49.4239,49.4322,49.3827,49.4074,51363.0
2015-12-16 11:55:00,60.0,60.05,60.0,60.01,52881.0,49.4157,49.4569,49.4157,49.4239,52881.0
2015-12-16 12:00:00,60.02,60.07,60.01,60.05,71504.0,49.4322,49.4733,49.4239,49.4569,71504.0
2015-12-16 12:05:00,60.05,60.08,60.01,60.02,46828.0,49.4569,49.4816,49.4239,49.4322,46828.0
2015-12-16 12:10:00,60.02,60.05,60.0,60.03,48101.0,49.4322,49.4569,49.4157,49.4404,48101.0
2015-12-16 12:15:00,60.03,60.04,60.0,60.0,70578.0,49.4404,49.4486,49.4157,49.4157,70578.0
2015-12-16 12:20:00,60.0,60.02,59.97,60.01,68272.0,49.4157,49.4322,49.391,49.4239,68272.0
2015-12-16 12:25:00,60.0,60.02,59.95,59.96,45380.0,49.4157,49.4322,49.3745,49.3827,45380.0
2015-12-16 12:30:00,59.97,60.01,59.96,60.0,40735.0,49.391,49.4239,49.3827,49.4157,40735.0
2015-12-16 12:35:00,60.0,60.0,59.95,59.95,51308.0,49.4157,49.4157,49.3745,49.3745,51308.0
2015-12-16 12:40:00,59.96,59.97,59.84,59.86,59118.0,49.3827,49.391,49.2839,49.3004,59118.0
2015-12-16 12:45:00,59.85,59.92,59.85,59.88,48711.0,49.2921,49.3498,49.2921,49.3169,48711.0
2015-12-16 12:50:00,59.88,59.91,59.82,59.82,56415.0,49.3169,49.3416,49.2674,49.2674,56415.0
2015-12-16 12:55:00,59.82,59.83,59.77,59.81,49031.0,49.2674,49.2757,49.2263,49.2592,49031.0
2015-12-16 13:00:00,59.82,59.83,59.79,59.81,57136.0,49.2674,49.2757,49.2427,49.2592,57136.0
2015-12-16 13:05:00,59.81,59.89,59.8,59.86,49676.0,49.2592,49.3251,49.251,49.3004,49676.0
2015-12-16 13:10:00,59.85,59.86,59.81,59.82,44902.0,49.2921,49.3004,49.2592,49.2674,44902.0
2015-12-16 13:15:00,59.83,59.89,59.82,59.87,43156.0,49.2757,49.3251,49.2674,49.3086,43156.0
2015-12-16 13:20:00,59.88,60.01,59.87,59.97,69250.0,49.3169,49.4239,49.3086,49.391,69250.0
2015-12-16 13:25:00,59.96,59.98,59.94,59.97,31901.0,49.3827,49.3992,49.3663,49.391,31901.0
2015-12-16 13:30:00,59.97,59.99,59.93,59.95,47750.0,49.391,49.4074,49.358,49.3745,47750.0
2015-12-16 13:35:00,59.95,59.96,59.91,59.93,47291.0,49.3745,49.3827,49.3416,49.358,47291.0
2015-12-16 13:40:00,59.93,59.98,59.88,59.94,57873.0,49.358,49.3992,49.3169,49.3663,57873.0
2015-12-16 13:45:00,59.94,60.01,59.9,60.01,66564.0,49.3663,49.4239,49.3333,49.4239,66564.0
2015-12-16 13:50:00,60.01,60.08,59.98,60.0,71099.0,49.4239,49.4816,49.3992,49.4157,71099.0
2015-12-16 13:55:00,60.0,60.05,59.91,59.99,127480.0,49.4157,49.4569,49.3416,49.4074,127480.0
2015-12-16 14:00:00,59.98,60.25,59.51,60.14,237781.0,49.3992,49.6216,49.0121,49.531,237781.0
2015-12-16 14:05:00,60.11,60.35,60.09,60.25,191890.0,49.5063,49.7039,49.4898,49.6216,191890.0
2015-12-16 14:10:00,60.25,60.29,60.11,60.15,141079.0,49.6216,49.6545,49.5063,49.5392,141079.0
2015-12-16 14:15:00,60.18,60.32,60.1,60.17,165467.0,49.5639,49.6792,49.498,49.5557,165467.0
2015-12-16 14:20:00,60.15,60.24,60.12,60.18,168418.0,49.5392,49.6133,49.5145,49.5639,168418.0
2015-12-16 14:25:00,60.19,60.2,60.04,60.15,123763.0,49.5722,49.5804,49.4486,49.5392,123763.0
2015-12-16 14:30:00,60.14,60.19,60.0,60.12,138096.0,49.531,49.5722,49.4157,49.5145,138096.0
2015-12-16 14:35:00,60.12,60.21,60.09,60.11,127791.0,49.5145,49.5886,49.4898,49.5063,127791.0
2015-12-16 14:40:00,60.11,60.17,60.02,60.15,76019.0,49.5063,49.5557,49.4322,49.5392,76019.0
2015-12-16 14:45:00,60.15,60.23,60.11,60.17,100532.0,49.5392,49.6051,49.5063,49.5557,100532.0
2015-12-16 14:50:00,60.17,60.27,60.16,60.25,149345.0,49.5557,49.6381,49.5475,49.6216,149345.0
2015-12-16 14:55:00,60.25,60.4,60.2,60.36,282318.0,49.6216,49.7451,49.5804,49.7122,282318.0
2015-12-16 15:00:00,60.36,60.43,60.32,60.34,249259.0,49.7122,49.7698,49.6792,49.6957,249259.0
2015-12-16 15:05:00,60.34,60.35,60.24,60.26,148863.0,49.6957,49.7039,49.6133,49.6298,148863.0
2015-12-16 15:10:00,60.28,60.32,60.2,60.2,174229.0,49.6463,49.6792,49.5804,49.5804,174229.0
2015-12-16 15:15:00,60.21,60.27,60.21,60.26,140231.0,49.5886,49.6381,49.5886,49.6298,140231.0
2015-12-16 15:20:00,60.27,60.36,60.26,60.35,203949.0,49.6381,49.7122,49.6298,49.7039,203949.0
2015-12-16 15:25:00,60.35,60.43,60.3,60.42,160715.0,49.7039,49.7698,49.6628,49.7616,160715.0
2015-12-16 15:30:00,60.42,60.46,60.36,60.4,150536.0,49.7616,49.7945,49.7122,49.7451,150536.0
2015-12-16 15:35:00,60.4,60.47,60.39,60.44,252591.0,49.7451,49.8028,49.7369,49.7781,252591.0
2015-12-16 15:40:00,60.44,60.5,60.41,60.43,174994.0,49.7781,49.8275,49.7534,49.7698,174994.0
2015-12-16 15:45:00,60.43,60.48,60.42,60.45,176660.0,49.7698,49.811,49.7616,49.7863,176660.0
2015-12-16 15:50:00,60.45,60.47,60.39,60.39,348533.0,49.7863,49.8028,49.7369,49.7369,348533.0
2015-12-16 15:55:00,60.4,60.41,60.3,60.35,464821.0,49.7451,49.7534,49.6628,49.7039,464821.0
2015-12-17 09:30:00,60.66,60.82,60.54,60.8,351445.0,49.9593,50.091,49.8604,50.0746,351445.0
2015-12-17 09:35:00,60.8,60.83,60.53,60.6,164424.0,50.0746,50.0993,49.8522,49.9098,164424.0
2015-12-17 09:40:00,60.61,60.76,60.55,60.62,109833.0,49.9181,50.0416,49.8687,49.9263,109833.0
2015-12-17 09:45:00,60.62,60.65,60.46,60.5,109737.0,49.9263,49.951,49.7945,49.8275,109737.0
2015-12-17 09:50:00,60.49,60.55,60.4,60.55,63991.0,49.8192,49.8687,49.7451,49.8687,63991.0
2015-12-17 09:55:00,60.56,60.65,60.5,60.62,82990.0,49.8769,49.951,49.8275,49.9263,82990.0
2015-12-17 10:00:00,60.65,60.67,60.5,60.58,73861.0,49.951,49.9675,49.8275,49.8934,73861.0
2015-12-17 10:05:00,60.59,60.66,60.49,60.56,80425.0,49.9016,49.9593,49.8192,49.8769,80425.0
2015-12-17 10:10:00,60.56,60.56,60.37,60.48,123394.0,49.8769,49.8769,49.7204,49.811,123394.0
2015-12-17 10:15:00,60.48,60.51,60.23,60.31,148012.0,49.811,49.8357,49.6051,49.671,148012.0
2015-12-17 10:20:00,60.31,60.4,60.23,60.29,85609.0,49.671,49.7451,49.6051,49.6545,85609.0
2015-12-17 10:25:00,60.29,60.45,60.26,60.4,68887.0,49.6545,49.7863,49.6298,49.7451,68887.0
2015-12-17 10:30:00,60.41,60.5,60.38,60.43,61719.0,49.7534,49.8275,49.7286,49.7698,61719.0
2015-12-17 10:35:00,60.43,60.45,60.37,60.39,45422.0,49.7698,49.7863,49.7204,49.7369,45422.0
2015-12-17 10:40:00,60.39,60.45,60.37,60.41,57623.0,49.7369,49.7863,49.7204,49.7534,57623.0
2015-12-17 10:45:00,60.41,60.41,60.2,60.21,95117.0,49.7534,49.7534,49.5804,49.5886,95117.0
2015-12-17 10:50:00,60.2,60.22,60.01,60.08,122024.0,49.5804,49.5969,49.4239,49.4816,122024.0
2015-12-17 10:55:00,60.09,60.24,60.08,60.23,89389.0,49.4898,49.6133,49.4816,49.6051,89389.0
2015-12-17 11:00:00,60.23,60.26,60.18,60.25,57994.0,49.6051,49.6298,49.5639,49.6216,57994.0
2015-12-17 11:05:00,60.26,60.27,60.15,60.2,72640.0,49.6298,49.6381,49.5392,49.5804,72640.0
2015-12-17 11:10:00,60.19,60.28,60.17,60.19,59428.0,49.5722,49.6463,49.5557,49.5722,59428.0
2015-12-17 11:15:00,60.18,60.19,60.03,60.05,79418.0,49.5639,49.5722,49.4404,49.4569,79418.0
2015-12-17 11:20:00,60.04,60.05,59.97,60.0,167815.0,49.4486,49.4569,49.391,49.4157,167815.0
2015-12-17 11:25:00,60.01,60.1,60.0,60.09,53493.0,49.4239,49.498,49.4157,49.4898,53493.0
2015-12-17 11:30:00,60.09,60.13,60.02,60.1,67734.0,49.4898,49.5227,49.4322,49.498,67734.0
2015-12-17 11:35:00,60.09,60.25,60.09,60.21,63429.0,49.4898,49.6216,49.4898,49.5886,63429.0
2015-12-17 11:40:00,60.22,60.27,60.21,60.22,46214.0,49.5969,49.6381,49.5886,49.5969,46214.0
2015-12-17 11:45:00,60.21,60.35,60.18,60.35,70179.0,49.5886,49.7039,49.5639,49.7039,70179.0
2015-12-17 11:50:00,60.36,60.39,60.3,60.34,34977.0,49.7122,49.7369,49.6628,49.6957,34977.0
2015-12-17 11:55:00,60.35,60.35,60.28,60.3,35509.0,49.7039,49.7039,49.6463,49.6628,35509.0
2015-12-17 12:00:00,60.3,60.31,60.12,60.13,41154.0,49.6628,49.671,49.5145,49.5227,41154.0
2015-12-17 12:05:00,60.12,60.2,60.11,60.19,48492.0,49.5145,49.5804,49.5063,49.5722,48492.0
2015-12-17 12:10:00,60.2,60.25,60.17,60.23,58423.0,49.5804,49.6216,49.5557,49.6051,58423.0
2015-12-17 12:15:00,60.23,60.3,60.23,60.3,31701.0,49.6051,49.6628,49.6051,49.6628,31701.0
2015-12-17 12:20:00,60.3,60.3,60.17,60.19,82791.0,49.6628,49.6628,49.5557,49.5722,82791.0
2015-12-17 12:25:00,60.19,60.2,60.09,60.1,42588.0,49.5722,49.5804,49.4898,49.498,42588.0
2015-12-17 12:30:00,60.11,60.13,60.06,60.09,45584.0,49.5063,49.5227,49.4651,49.4898,45584.0
2015-12-17 12:35:00,60.1,60.1,59.94,59.98,144867.0,49.498,49.498,49.3663,49.3992,144867.0
2015-12-17 12:40:00,59.98,59.98,59.87,59.95,43420.0,49.3992,49.3992,49.3086,49.3745,43420.0
2015-12-17 12:45:00,59.96,60.0,59.84,59.87,35803.0,49.3827,49.4157,49.2839,49.3086,35803.0
2015-12-17 12:50:00,59.87,59.97,59.85,59.95,71382.0,49.3086,49.391,49.2921,49.3745,71382.0
2015-12-17 12:55:00,59.95,59.96,59.84,59.93,73560.0,49.3745,49.3827,49.2839,49.358,73560.0
2015-12-17 13:00:00,59.93,59.99,59.89,59.99,43871.0,49.358,49.4074,49.3251,49.4074,43871.0
2015-12-17 13:05:00,59.99,60.0,59.92,59.93,72305.0,49.4074,49.4157,49.3498,49.358,72305.0
2015-12-17 13:10:00,59.93,60.05,59.91,60.04,102352.0,49.358,49.4569,49.3416,49.4486,102352.0
2015-12-17 13:15:00,60.05,60.05,59.95,59.96,141303.0,49.4569,49.4569,49.3745,49.3827,141303.0
2015-12-17 13:20:00,59.96,60.05,59.9,60.02,69366.0,49.3827,49.4569,49.3333,49.4322,69366.0
2015-12-17 13:25:00,60.03,60.07,59.97,60.0,79744.0,49.4404,49.4733,49.391,49.4157,79744.0
2015-12-17 13:30:00,59.99,60.06,59.97,60.03,57294.0,49.4074,49.4651,49.391,49.4404,57294.0
2015-12-17 13:35:00,60.03,60.07,60.0,60.07,43123.0,49.4404,49.4733,49.4157,49.4733,43123.0
2015-12-17 13:40:00,60.06,60.11,60.02,60.09,47348.0,49.4651,49.5063,49.4322,49.4898,47348.0
2015-12-17 13:45:00,60.1,60.17,60.08,60.09,57800.0,49.498,49.5557,49.4816,49.4898,57800.0
2015-12-17 13:50:00,60.09,60.1,60.03,60.05,62649.0,49.4898,49.498,49.4404,49.4569,62649.0
2015-12-17 13:55:00,60.05,60.13,60.05,60.1,83573.0,49.4569,49.5227,49.4569,49.498,83573.0
2015-12-17 14:00:00,60.1,60.13,60.05,60.13,85438.0,49.498,49.5227,49.4569,49.5227,85438.0
2015-12-17 14:05:00,60.14,60.14,60.01,60.02,55018.0,49.531,49.531,49.4239,49.4322,55018.0
2015-12-17 14:10:00,60.01,60.02,59.97,60.0,126269.0,49.4239,49.4322,49.391,49.4157,126269.0
2015-12-17 14:15:00,60.0,60.07,59.99,60.03,90480.0,49.4157,49.4733,49.4074,49.4404,90480.0
2015-12-17 14:20:00,60.03,60.04,59.99,60.0,75964.0,49.4404,49.4486,49.4074,49.4157,75964.0
2015-12-17 14:25:00,60.0,60.06,59.97,59.98,96697.0,49.4157,49.4651,49.391,49.3992,96697.0
2015-12-17 14:30:00,59.98,60.0,59.94,59.96,96226.0,49.3992,49.4157,49.3663,49.3827,96226.0
2015-12-17 14:35:00,59.96,60.01,59.93,59.99,92059.0,49.3827,49.4239,49.358,49.4074,92059.0
2015-12-17 14:40:00,59.98,60.0,59.96,59.98,138174.0,49.3992,49.4157,49.3827,49.3992,138174.0
2015-12-17 14:45:00,59.98,60.0,59.94,59.96,143841.0,49.3992,49.4157,49.3663,49.3827,143841.0
2015-12-17 14:50:00,59.96,59.96,59.9,59.94,86039.0,49.3827,49.3827,49.3333,49.3663,86039.0
2015-12-17 14:55:00,59.94,60.01,59.9,60.0,83263.0,49.3663,49.4239,49.3333,49.4157,83263.0
2015-12-17 15:00:00,60.01,60.06,59.99,60.01,91225.0,49.4239,49.4651,49.4074,49.4239,91225.0
2015-12-17 15:05:00,60.01,60.08,59.97,60.02,90782.0,49.4239,49.4816,49.391,49.4322,90782.0
2015-12-17 15:10:00,60.03,60.07,59.99,60.0,129088.0,49.4404,49.4733,49.4074,49.4157,129088.0
2015-12-17 15:15:00,60.0,60.02,59.92,59.93,154326.0,49.4157,49.4322,49.3498,49.358,154326.0
2015-12-17 15:20:00,59.92,59.93,59.81,59.86,111742.0,49.3498,49.358,49.2592,49.3004,111742.0
2015-12-17 15:25:00,59.86,59.9,59.8,59.81,119253.0,49.3004,49.3333,49.251,49.2592,119253.0
2015-12-17 15:30:00,59.81,59.91,59.76,59.91,105698.0,49.2592,49.3416,49.218,49.3416,105698.0
2015-12-17 15:35:00,59.9,59.97,59.84,59.85,94509.0,49.3333,49.391,49.2839,49.2921,94509.0
2015-12-17 15:40:00,59.85,59.89,59.78,59.8,129223.0,49.2921,49.3251,49.2345,49.251,129223.0
2015-12-17 15:45:00,59.8,59.84,59.78,59.8,165144.0,49.251,49.2839,49.2345,49.251,165144.0
2015-12-17 15:50:00,59.8,59.82,59.75,59.76,142001.0,49.251,49.2674,49.2098,49.218,142001.0
2015-12-17 15:55:00,59.76,59.77,59.47,59.51,774161.0,49.218,49.2263,48.9792,49.0121,774161.0
2015-12-18 09:30:00,59.2,59.31,59.0,59.2,2107494.0,48.7568,48.8474,48.5921,48.7568,2107494.0
2015-12-18 09:35:00,59.2,59.21,59.01,59.13,110596.0,48.7568,48.765,48.6003,48.6992,110596.0
2015-12-18 09:40:00,59.15,59.27,59.08,59.2,80876.0,48.7156,48.8145,48.658,48.7568,80876.0
2015-12-18 09:45:00,59.19,59.46,59.17,59.42,111202.0,48.7486,48.9709,48.7321,48.938,111202.0
2015-12-18 09:50:00,59.45,59.5,59.29,59.35,150447.0,48.9627,49.0039,48.8309,48.8803,150447.0
2015-12-18 09:55:00,59.35,59.47,59.34,59.42,60914.0,48.8803,48.9792,48.8721,48.938,60914.0
2015-12-18 10:00:00,59.43,59.44,59.17,59.19,93972.0,48.9462,48.9545,48.7321,48.7486,93972.0
2015-12-18 10:05:00,59.17,59.17,58.97,59.01,75428.0,48.7321,48.7321,48.5674,48.6003,75428.0
2015-12-18 10:10:00,59.01,59.04,58.92,58.94,94945.0,48.6003,48.625,48.5262,48.5427,94945.0
2015-12-18 10:15:00,58.93,59.05,58.89,58.95,123375.0,48.5344,48.6333,48.5015,48.5509,123375.0
2015-12-18 10:20:00,58.96,59.11,58.96,59.05,56433.0,48.5591,48.6827,48.5591,48.6333,56433.0
2015-12-18 10:25:00,59.04,59.04,58.91,58.96,46710.0,48.625,48.625,48.518,48.5591,46710.0
2015-12-18 10:30:00,58.96,59.0,58.75,58.76,104263.0,48.5591,48.5921,48.3862,48.3944,104263.0
2015-12-18 10:35:00,58.76,58.8,58.59,58.6,147129.0,48.3944,48.4274,48.2544,48.2626,147129.0
2015-12-18 10:40:00,58.6,58.61,58.35,58.36,211071.0,48.2626,48.2709,48.0568,48.065,211071.0
2015-12-18 10:45:00,58.36,58.51,58.36,58.44,93998.0,48.065,48.1885,48.065,48.1309,93998.0
2015-12-18 10:50:00,58.44,58.58,58.44,58.55,106632.0,48.1309,48.2462,48.1309,48.2215,106632.0
2015-12-18 10:55:00,58.55,58.58,58.48,58.58,167692.0,48.2215,48.2462,48.1638,48.2462,167692.0
2015-12-18 11:00:00,58.58,58.65,58.5,58.64,94570.0,48.2462,48.3038,48.1803,48.2956,94570.0
2015-12-18 11:05:00,58.64,58.73,58.62,58.7,92592.0,48.2956,48.3697,48.2791,48.345,92592.0
2015-12-18 11:10:00,58.7,58.92,58.69,58.92,96207.0,48.345,48.5262,48.3368,48.5262,96207.0
2015-12-18 11:15:00,58.92,58.96,58.75,58.83,91319.0,48.5262,48.5591,48.3862,48.4521,91319.0
2015-12-18 11:20:00,58.83,58.92,58.75,58.78,47191.0,48.4521,48.5262,48.3862,48.4109,47191.0
2015-12-18 11:25:00,58.79,58.93,58.79,58.89,57099.0,48.4191,48.5344,48.4191,48.5015,57099.0
2015-12-18 11:30:00,58.89,58.93,58.83,58.85,46060.0,48.5015,48.5344,48.4521,48.4685,46060.0
2015-12-18 11:35:00,58.85,58.96,58.84,58.96,64739.0,48.4685,48.5591,48.4603,48.5591,64739.0
2015-12-18 11:40:00,58.96,58.98,58.88,58.91,72943.0,48.5591,48.5756,48.4933,48.518,72943.0
2015-12-18 11:45:00,58.91,58.98,58.9,58.93,53838.0,48.518,48.5756,48.5097,48.5344,53838.0
2015-12-18 11:50:00,58.92,58.98,58.84,58.85,75300.0,48.5262,48.5756,48.4603,48.4685,75300.0
2015-12-18 11:55:00,58.84,58.87,58.75,58.79,63610.0,48.4603,48.485,48.3862,48.4191,63610.0
2015-12-18 12:00:00,58.79,58.81,58.7,58.8,64078.0,48.4191,48.4356,48.345,48.4274,64078.0
2015-12-18 12:05:00,58.8,58.85,58.74,58.77,49681.0,48.4274,48.4685,48.378,48.4027,49681.0
2015-12-18 12:10:00,58.77,58.95,58.75,58.85,111445.0,48.4027,48.5509,48.3862,48.4685,111445.0
2015-12-18 12:15:00,58.84,58.9,58.64,58.65,62626.0,48.4603,48.5097,48.2956,48.3038,62626.0
2015-12-18 12:20:00,58.65,58.71,58.58,58.58,87535.0,48.3038,48.3532,48.2462,48.2462,87535.0
2015-12-18 12:25:00,58.58,58.7,58.57,58.64,74232.0,48.2462,48.345,48.2379,48.2956,74232.0
2015-12-18 12:30:00,58.64,58.66,58.55,58.59,75644.0,48.2956,48.3121,48.2215,48.2544,75644.0
2015-12-18 12:35:00,58.59,58.59,58.45,58.49,111961.0,48.2544,48.2544,48.1391,48.1721,111961.0
2015-12-18 12:40:00,58.49,58.56,58.47,58.55,61770.0,48.1721,48.2297,48.1556,48.2215,61770.0
2015-12-18 12:45:00,58.55,58.57,58.51,58.57,62327.0,48.2215,48.2379,48.1885,48.2379,62327.0
2015-12-18 12:50:00,58.57,58.64,58.42,58.55,168168.0,48.2379,48.2956,48.1144,48.2215,168168.0
2015-12-18 12:55:00,58.55,58.59,58.45,58.48,49265.0,48.2215,48.2544,48.1391,48.1638,49265.0
2015-12-18 13:00:00,58.48,58.58,58.48,58.55,68944.0,48.1638,48.2462,48.1638,48.2215,68944.0
2015-12-18 13:05:00,58.55,58.7,58.55,58.64,52360.0,48.2215,48.345,48.2215,48.2956,52360.0
2015-12-18 13:10:00,58.64,58.69,58.61,58.64,66207.0,48.2956,48.3368,48.2709,48.2956,66207.0
2015-12-18 13:15:00,58.65,58.74,58.62,58.7,94383.0,48.3038,48.378,48.2791,48.345,94383.0
2015-12-18 13:20:00,58.71,58.72,58.6,58.63,108263.0,48.3532,48.3615,48.2626,48.2874,108263.0
2015-12-18 13:25:00,58.63,58.67,58.57,58.62,82508.0,48.2874,48.3203,48.2379,48.2791,82508.0
2015-12-18 13:30:00,58.62,58.65,58.58,58.6,84931.0,48.2791,48.3038,48.2462,48.2626,84931.0
2015-12-18 13:35:00,58.6,58.63,58.53,58.55,74505.0,48.2626,48.2874,48.205,48.2215,74505.0
2015-12-18 13:40:00,58.55,58.69,58.55,58.68,77439.0,48.2215,48.3368,48.2215,48.3285,77439.0
2015-12-18 13:45:00,58.68,58.69,58.59,58.61,56009.0,48.3285,48.3368,48.2544,48.2709,56009.0
2015-12-18 13:50:00,58.61,58.78,58.61,58.75,127487.0,48.2709,48.4109,48.2709,48.3862,127487.0
2015-12-18 13:55:00,58.74,58.77,58.69,58.72,78681.0,48.378,48.4027,48.3368,48.3615,78681.0
2015-12-18 14:00:00,58.72,58.76,58.64,58.66,177848.0,48.3615,48.3944,48.2956,48.3121,177848.0
2015-12-18 14:05:00,58.66,58.71,58.63,58.65,138481.0,48.3121,48.3532,48.2874,48.3038,138481.0
2015-12-18 14:10:00,58.65,58.7,58.5,58.5,156235.0,48.3038,48.345,48.1803,48.1803,156235.0
2015-12-18 14:15:00,58.5,58.53,58.38,58.49,242301.0,48.1803,48.205,48.0815,48.1721,242301.0
2015-12-18 14:20:00,58.5,58.62,58.5,58.61,95321.0,48.1803,48.2791,48.1803,48.2709,95321.0
2015-12-18 14:25:00,58.61,58.68,58.58,58.6,183863.0,48.2709,48.3285,48.2462,48.2626,183863.0
2015-12-18 14:30:00,58.61,58.61,58.53,58.59,124340.0,48.2709,48.2709,48.205,48.2544,124340.0
2015-12-18 14:35:00,58.6,58.65,58.58,58.59,93562.0,48.2626,48.3038,48.2462,48.2544,93562.0
2015-12-18 14:40:00,58.6,58.6,58.45,58.48,98304.0,48.2626,48.2626,48.1391,48.1638,98304.0
2015-12-18 14:45:00,58.49,58.51,58.39,58.41,85343.0,48.1721,48.1885,48.0897,48.1062,85343.0
2015-12-18 14:50:00,58.42,58.5,58.36,58.45,114616.0,48.1144,48.1803,48.065,48.1391,114616.0
2015-12-18 14:55:00,58.46,58.5,58.42,58.42,90017.0,48.1473,48.1803,48.1144,48.1144,90017.0
2015-12-18 15:00:00,58.43,58.54,58.42,58.44,93129.0,48.1226,48.2132,48.1144,48.1309,93129.0
2015-12-18 15:05:00,58.44,58.54,58.41,58.51,118327.0,48.1309,48.2132,48.1062,48.1885,118327.0
2015-12-18 15:10:00,58.52,58.55,58.34,58.36,142868.0,48.1968,48.2215,48.0485,48.065,142868.0
2015-12-18 15:15:00,58.36,58.39,58.27,58.35,148700.0,48.065,48.0897,47.9909,48.0568,148700.0
2015-12-18 15:20:00,58.35,58.4,58.28,58.4,114573.0,48.0568,48.0979,47.9991,48.0979,114573.0
2015-12-18 15:25:00,58.4,58.49,58.38,58.42,108476.0,48.0979,48.1721,48.0815,48.1144,108476.0
2015-12-18 15:30:00,58.41,58.56,58.4,58.55,115526.0,48.1062,48.2297,48.0979,48.2215,115526.0
2015-12-18 15:35:00,58.55,58.61,58.53,58.56,175594.0,48.2215,48.2709,48.205,48.2297,175594.0
2015-12-18 15:40:00,58.57,58.71,58.55,58.71,240710.0,48.2379,48.3532,48.2215,48.3532,240710.0
2015-12-18 15:45:00,58.71,58.73,58.58,58.61,181846.0,48.3532,48.3697,48.2462,48.2709,181846.0
2015-12-18 15:50:00,58.61,58.68,58.56,58.58,383534.0,48.2709,48.3285,48.2297,48.2462,383534.0
2015-12-18 15:55:00,58.58,58.63,58.48,58.51,933662.0,48.2462,48.2874,48.1638,48.1885,933662.0
2015-12-21 09:30:00,58.89,59.08,58.66,58.98,254088.0,48.5015,48.658,48.3121,48.5756,254088.0
2015-12-21 09:35:00,58.95,59.02,58.89,58.91,137898.0,48.5509,48.6086,48.5015,48.518,137898.0
2015-12-21 09:40:00,58.91,59.01,58.85,58.9,115594.0,48.518,48.6003,48.4685,48.5097,115594.0
2015-12-21 09:45:00,58.91,59.06,58.83,59.05,97665.0,48.518,48.6415,48.4521,48.6333,97665.0
2015-12-21 09:50:00,59.04,59.07,58.95,59.05,98490.0,48.625,48.6497,48.5509,48.6333,98490.0
2015-12-21 09:55:00,59.04,59.06,58.96,59.02,64620.0,48.625,48.6415,48.5591,48.6086,64620.0
2015-12-21 10:00:00,59.03,59.12,59.02,59.08,96922.0,48.6168,48.6909,48.6086,48.658,96922.0
2015-12-21 10:05:00,59.08,59.21,59.07,59.15,87268.0,48.658,48.765,48.6497,48.7156,87268.0
2015-12-21 10:10:00,59.17,59.26,59.12,59.22,73985.0,48.7321,48.8062,48.6909,48.7733,73985.0
2015-12-21 10:15:00,59.23,59.29,59.18,59.26,73955.0,48.7815,48.8309,48.7403,48.8062,73955.0
2015-12-21 10:20:00,59.26,59.29,59.2,59.22,71777.0,48.8062,48.8309,48.7568,48.7733,71777.0
2015-12-21 10:25:00,59.22,59.24,59.12,59.16,75352.0,48.7733,48.7898,48.6909,48.7239,75352.0
2015-12-21 10:30:00,59.16,59.24,59.13,59.23,55089.0,48.7239,48.7898,48.6992,48.7815,55089.0
2015-12-21 10:35:00,59.24,59.32,59.23,59.3,83604.0,48.7898,48.8556,48.7815,48.8392,83604.0
2015-12-21 10:40:00,59.3,59.33,59.19,59.32,69291.0,48.8392,48.8639,48.7486,48.8556,69291.0
2015-12-21 10:45:00,59.32,59.39,59.23,59.24,87755.0,48.8556,48.9133,48.7815,48.7898,87755.0
2015-12-21 10:50:00,59.24,59.28,59.23,59.24,52876.0,48.7898,48.8227,48.7815,48.7898,52876.0
2015-12-21 10:55:00,59.23,59.29,59.23,59.26,133453.0,48.7815,48.8309,48.7815,48.8062,133453.0
2015-12-21 11:00:00,59.26,59.3,59.23,59.28,56142.0,48.8062,48.8392,48.7815,48.8227,56142.0
2015-12-21 11:05:00,59.27,59.31,59.21,59.3,63232.0,48.8145,48.8474,48.765,48.8392,63232.0
2015-12-21 11:10:00,59.3,59.33,59.21,59.25,58864.0,48.8392,48.8639,48.765,48.798,58864.0
2015-12-21 11:15:00,59.25,59.27,59.22,59.25,35144.0,48.798,48.8145,48.7733,48.798,35144.0
2015-12-21 11:20:00,59.24,59.34,59.23,59.3,58607.0,48.7898,48.8721,48.7815,48.8392,58607.0
2015-12-21 11:25:00,59.29,59.29,59.14,59.23,55428.0,48.8309,48.8309,48.7074,48.7815,55428.0
2015-12-21 11:30:00,59.21,59.21,59.02,59.06,44721.0,48.765,48.765,48.6086,48.6415,44721.0
2015-12-21 11:35:00,59.07,59.1,59.01,59.03,42982.0,48.6497,48.6744,48.6003,48.6168,42982.0
2015-12-21 11:40:00,59.03,59.08,58.96,59.07,68628.0,48.6168,48.658,48.5591,48.6497,68628.0
2015-12-21 11:45:00,59.07,59.09,59.03,59.05,54447.0,48.6497,48.6662,48.6168,48.6333,54447.0
2015-12-21 11:50:00,59.06,59.16,59.04,59.15,52084.0,48.6415,48.7239,48.625,48.7156,52084.0
2015-12-21 11:55:00,59.14,59.34,59.12,59.31,90354.0,48.7074,48.8721,48.6909,48.8474,90354.0
2015-12-21 12:00:00,59.31,59.35,59.28,59.29,44862.0,48.8474,48.8803,48.8227,48.8309,44862.0
2015-12-21 12:05:00,59.29,59.35,59.27,59.3,61505.0,48.8309,48.8803,48.8145,48.8392,61505.0
2015-12-21 12:10:00,59.3,59.34,59.29,59.32,40890.0,48.8392,48.8721,48.8309,48.8556,40890.0
2015-12-21 12:15:00,59.33,59.35,59.23,59.25,55047.0,48.8639,48.8803,48.7815,48.798,55047.0
2015-12-21 12:20:00,59.25,59.4,59.24,59.4,40159.0,48.798,48.9215,48.7898,48.9215,40159.0
2015-12-21 12:25:00,59.41,59.41,59.33,59.33,35270.0,48.9298,48.9298,48.8639,48.8639,35270.0
2015-12-21 12:30:00,59.32,59.37,59.3,59.31,41764.0,48.8556,48.8968,48.8392,48.8474,41764.0
2015-12-21 12:35:00,59.32,59.39,59.31,59.31,29563.0,48.8556,48.9133,48.8474,48.8474,29563.0
2015-12-21 12:40:00,59.31,59.36,59.28,59.31,48997.0,48.8474,48.8886,48.8227,48.8474,48997.0
2015-12-21 12:45:00,59.32,59.39,59.31,59.36,43635.0,48.8556,48.9133,48.8474,48.8886,43635.0
2015-12-21 12:50:00,59.36,59.44,59.36,59.4,57954.0,48.8886,48.9545,48.8886,48.9215,57954.0
2015-12-21 12:55:00,59.4,59.46,59.39,59.39,56516.0,48.9215,48.9709,48.9133,48.9133,56516.0
2015-12-21 13:00:00,59.39,59.41,59.33,59.39,93670.0,48.9133,48.9298,48.8639,48.9133,93670.0
2015-12-21 13:05:00,59.39,59.41,59.34,59.36,25948.0,48.9133,48.9298,48.8721,48.8886,25948.0
2015-12-21 13:10:00,59.36,59.4,59.34,59.39,30087.0,48.8886,48.9215,48.8721,48.9133,30087.0
2015-12-21 13:15:00,59.39,59.44,59.37,59.41,27872.0,48.9133,48.9545,48.8968,48.9298,27872.0
2015-12-21 13:20:00,59.42,59.45,59.38,59.39,27982.0,48.938,48.9627,48.9051,48.9133,27982.0
2015-12-21 13:25:00,59.39,59.44,59.38,59.41,42595.0,48.9133,48.9545,48.9051,48.9298,42595.0
2015-12-21 13:30:00,59.42,59.51,59.42,59.49,93450.0,48.938,49.0121,48.938,48.9956,93450.0
2015-12-21 13:35:00,59.48,59.52,59.46,59.52,48603.0,48.9874,49.0204,48.9709,49.0204,48603.0
2015-12-21 13:40:00,59.52,59.57,59.5,59.52,58251.0,49.0204,49.0615,49.0039,49.0204,58251.0
2015-12-21 13:45:00,59.53,59.54,59.49,59.52,51770.0,49.0286,49.0368,48.9956,49.0204,51770.0
2015-12-21 13:50:00,59.52,59.59,59.5,59.51,49755.0,49.0204,49.078,49.0039,49.0121,49755.0
2015-12-21 13:55:00,59.5,59.52,59.48,59.5,24499.0,49.0039,49.0204,48.9874,49.0039,24499.0
2015-12-21 14:00:00,59.5,59.53,59.49,59.51,100852.0,49.0039,49.0286,48.9956,49.0121,100852.0
2015-12-21 14:05:00,59.5,59.51,59.42,59.43,46195.0,49.0039,49.0121,48.938,48.9462,46195.0
2015-12-21 14:10:00,59.43,59.44,59.4,59.44,38491.0,48.9462,48.9545,48.9215,48.9545,38491.0
2015-12-21 14:15:00,59.44,59.45,59.36,59.4,51590.0,48.9545,48.9627,48.8886,48.9215,51590.0
2015-12-21 14:20:00,59.39,59.47,59.36,59.45,74471.0,48.9133,48.9792,48.8886,48.9627,74471.0
2015-12-21 14:25:00,59.45,59.46,59.4,59.43,62021.0,48.9627,48.9709,48.9215,48.9462,62021.0
2015-12-21 14:30:00,59.43,59.44,59.38,59.38,45191.0,48.9462,48.9545,48.9051,48.9051,45191.0
2015-12-21 14:35:00,59.39,59.39,59.34,59.37,45857.0,48.9133,48.9133,48.8721,48.8968,45857.0
2015-12-21 14:40:00,59.37,59.37,59.27,59.32,49716.0,48.8968,48.8968,48.8145,48.8556,49716.0
2015-12-21 14:45:00,59.32,59.34,59.24,59.24,69782.0,48.8556,48.8721,48.7898,48.7898,69782.0
2015-12-21 14:50:00,59.25,59.31,59.2,59.27,95760.0,48.798,48.8474,48.7568,48.8145,95760.0
2015-12-21 14:55:00,59.28,59.41,59.27,59.38,57837.0,48.8227,48.9298,48.8145,48.9051,57837.0
2015-12-21 15:00:00,59.37,59.46,59.32,59.44,65022.0,48.8968,48.9709,48.8556,48.9545,65022.0
2015-12-21 15:05:00,59.45,59.45,59.32,59.33,58761.0,48.9627,48.9627,48.8556,48.8639,58761.0
2015-12-21 15:10:00,59.32,59.33,59.26,59.29,65958.0,48.8556,48.8639,48.8062,48.8309,65958.0
2015-12-21 15:15:00,59.3,59.34,59.23,59.26,108900.0,48.8392,48.8721,48.7815,48.8062,108900.0
2015-12-21 15:20:00,59.25,59.28,59.17,59.17,87352.0,48.798,48.8227,48.7321,48.7321,87352.0
2015-12-21 15:25:00,59.16,59.25,59.16,59.22,79331.0,48.7239,48.798,48.7239,48.7733,79331.0
2015-12-21 15:30:00,59.22,59.32,59.2,59.28,86372.0,48.7733,48.8556,48.7568,48.8227,86372.0
2015-12-21 15:35:00,59.29,59.42,59.27,59.37,80779.0,48.8309,48.938,48.8145,48.8968,80779.0
2015-12-21 15:40:00,59.38,59.46,59.36,59.44,109213.0,48.9051,48.9709,48.8886,48.9545,109213.0
2015-12-21 15:45:00,59.45,59.57,59.42,59.48,171548.0,48.9627,49.0615,48.938,48.9874,171548.0
2015-12-21 15:50:00,59.48,59.54,59.46,59.54,183840.0,48.9874,49.0368,48.9709,49.0368,183840.0
2015-12-21 15:55:00,59.54,59.62,59.5,59.53,457739.0,49.0368,49.1027,49.0039,49.0286,457739.0
2015-12-22 09:30:00,59.94,59.95,59.67,59.78,219116.0,49.3663,49.3745,49.1439,49.2345,219116.0
2015-12-22 09:35:00,59.77,59.77,59.55,59.67,103413.0,49.2263,49.2263,49.0451,49.1439,103413.0
2015-12-22 09:40:00,59.67,59.75,59.51,59.71,81490.0,49.1439,49.2098,49.0121,49.1768,81490.0
2015-12-22 09:45:00,59.72,59.79,59.61,59.62,71829.0,49.1851,49.2427,49.0945,49.1027,71829.0
2015-12-22 09:50:00,59.61,59.68,59.57,59.68,57161.0,49.0945,49.1521,49.0615,49.1521,57161.0
2015-12-22 09:55:00,59.69,59.72,59.6,59.66,53834.0,49.1604,49.1851,49.0862,49.1357,53834.0
2015-12-22 10:00:00,59.64,59.69,59.57,59.62,59089.0,49.1192,49.1604,49.0615,49.1027,59089.0
2015-12-22 10:05:00,59.63,59.68,59.52,59.59,47296.0,49.111,49.1521,49.0204,49.078,47296.0
2015-12-22 10:10:00,59.59,59.62,59.51,59.51,62323.0,49.078,49.1027,49.0121,49.0121,62323.0
2015-12-22 10:15:00,59.52,59.52,59.37,59.44,60314.0,49.0204,49.0204,48.8968,48.9545,60314.0
2015-12-22 10:20:00,59.43,59.66,59.4,59.66,56321.0,48.9462,49.1357,48.9215,49.1357,56321.0
2015-12-22 10:25:00,59.66,59.74,59.63,59.68,70607.0,49.1357,49.2015,49.111,49.1521,70607.0
2015-12-22 10:30:00,59.69,59.72,59.63,59.65,108951.0,49.1604,49.1851,49.111,49.1274,108951.0
2015-12-22 10:35:00,59.65,59.71,59.64,59.68,82128.0,49.1274,49.1768,49.1192,49.1521,82128.0
2015-12-22 10:40:00,59.68,59.71,59.65,59.66,56695.0,49.1521,49.1768,49.1274,49.1357,56695.0
2015-12-22 10:45:00,59.65,59.67,59.55,59.56,65407.0,49.1274,49.1439,49.0451,49.0533,65407.0
2015-12-22 10:50:00,59.56,59.57,59.42,59.42,86106.0,49.0533,49.0615,48.938,48.938,86106.0
2015-12-22 10:55:00,59.42,59.47,59.38,59.46,65877.0,48.938,48.9792,48.9051,48.9709,65877.0
2015-12-22 11:00:00,59.46,59.53,59.43,59.51,57659.0,48.9709,49.0286,48.9462,49.0121,57659.0
2015-12-22 11:05:00,59.5,59.55,59.49,59.55,69582.0,49.0039,49.0451,48.9956,49.0451,69582.0
2015-12-22 11:10:00,59.54,59.55,59.48,59.49,88484.0,49.0368,49.0451,48.9874,48.9956,88484.0
2015-12-22 11:15:00,59.49,59.49,59.38,59.44,62503.0,48.9956,48.9956,48.9051,48.9545,62503.0
2015-12-22 11:20:00,59.44,59.46,59.3,59.3,57182.0,48.9545,48.9709,48.8392,48.8392,57182.0
2015-12-22 11:25:00,59.3,59.39,59.27,59.37,62875.0,48.8392,48.9133,48.8145,48.8968,62875.0
2015-12-22 11:30:00,59.37,59.42,59.33,59.36,37426.0,48.8968,48.938,48.8639,48.8886,37426.0
2015-12-22 11:35:00,59.36,59.54,59.35,59.53,69663.0,48.8886,49.0368,48.8803,49.0286,69663.0
2015-12-22 11:40:00,59.53,59.6,59.51,59.58,82410.0,49.0286,49.0862,49.0121,49.0698,82410.0
2015-12-22 11:45:00,59.58,59.6,59.55,59.58,32510.0,49.0698,49.0862,49.0451,49.0698,32510.0
2015-12-22 11:50:00,59.57,59.59,59.49,59.5,30853.0,49.0615,49.078,48.9956,49.0039,30853.0
2015-12-22 11:55:00,59.5,59.57,59.5,59.54,33104.0,49.0039,49.0615,49.0039,49.0368,33104.0
2015-12-22 12:00:00,59.55,59.58,59.43,59.43,60271.0,49.0451,49.0698,48.9462,48.9462,60271.0
2015-12-22 12:05:00,59.43,59.48,59.41,59.47,68865.0,48.9462,48.9874,48.9298,48.9792,68865.0
2015-12-22 12:10:00,59.47,59.49,59.4,59.47,41368.0,48.9792,48.9956,48.9215,48.9792,41368.0
2015-12-22 12:15:00,59.47,59.56,59.46,59.55,52011.0,48.9792,49.0533,48.9709,49.0451,52011.0
2015-12-22 12:20:00,59.55,59.63,59.52,59.6,63302.0,49.0451,49.111,49.0204,49.0862,63302.0
2015-12-22 12:25:00,59.59,59.7,59.56,59.7,74433.0,49.078,49.1686,49.0533,49.1686,74433.0
2015-12-22 12:30:00,59.69,59.73,59.65,59.7,40797.0,49.1604,49.1933,49.1274,49.1686,40797.0
2015-12-22 12:35:00,59.71,59.75,59.69,59.71,46765.0,49.1768,49.2098,49.1604,49.1768,46765.0
2015-12-22 12:40:00,59.7,59.75,59.7,59.73,32157.0,49.1686,49.2098,49.1686,49.1933,32157.0
2015-12-22 12:45:00,59.73,59.74,59.68,59.7,55740.0,49.1933,49.2015,49.1521,49.1686,55740.0
2015-12-22 12:50:00,59.71,59.87,59.7,59.86,95311.0,49.1768,49.3086,49.1686,49.3004,95311.0
2015-12-22 12:55:00,59.87,59.9,59.84,59.89,47672.0,49.3086,49.3333,49.2839,49.3251,47672.0
2015-12-22 13:00:00,59.89,59.91,59.82,59.85,50355.0,49.3251,49.3416,49.2674,49.2921,50355.0
2015-12-22 13:05:00,59.85,59.87,59.73,59.73,70282.0,49.2921,49.3086,49.1933,49.1933,70282.0
2015-12-22 13:10:00,59.73,59.74,59.62,59.66,57814.0,49.1933,49.2015,49.1027,49.1357,57814.0
2015-12-22 13:15:00,59.67,59.7,59.65,59.65,43930.0,49.1439,49.1686,49.1274,49.1274,43930.0
2015-12-22 13:20:00,59.65,59.69,59.62,59.65,37943.0,49.1274,49.1604,49.1027,49.1274,37943.0
2015-12-22 13:25:00,59.65,59.66,59.61,59.65,36092.0,49.1274,49.1357,49.0945,49.1274,36092.0
2015-12-22 13:30:00,59.65,59.65,59.53,59.57,52383.0,49.1274,49.1274,49.0286,49.0615,52383.0
2015-12-22 13:35:00,59.57,59.66,59.56,59.65,28597.0,49.0615,49.1357,49.0533,49.1274,28597.0
2015-12-22 13:40:00,59.65,59.66,59.58,59.61,38773.0,49.1274,49.1357,49.0698,49.0945,38773.0
2015-12-22 13:45:00,59.61,59.72,59.6,59.69,54360.0,49.0945,49.1851,49.0862,49.1604,54360.0
2015-12-22 13:50:00,59.69,59.78,59.67,59.77,60347.0,49.1604,49.2345,49.1439,49.2263,60347.0
2015-12-22 13:55:00,59.78,59.82,59.76,59.81,34247.0,49.2345,49.2674,49.218,49.2592,34247.0
2015-12-22 14:00:00,59.81,59.83,59.79,59.82,38393.0,49.2592,49.2757,49.2427,49.2674,38393.0
2015-12-22 14:05:00,59.83,59.96,59.83,59.93,171546.0,49.2757,49.3827,49.2757,49.358,171546.0
2015-12-22 14:10:00,59.93,59.96,59.91,59.93,42395.0,49.358,49.3827,49.3416,49.358,42395.0
2015-12-22 14:15:00,59.94,59.99,59.93,59.98,39562.0,49.3663,49.4074,49.358,49.3992,39562.0
2015-12-22 14:20:00,59.98,60.0,59.97,59.98,68124.0,49.3992,49.4157,49.391,49.3992,68124.0
2015-12-22 14:25:00,60.0,60.0,59.93,59.94,49112.0,49.4157,49.4157,49.358,49.3663,49112.0
2015-12-22 14:30:00,59.93,59.98,59.91,59.98,51849.0,49.358,49.3992,49.3416,49.3992,51849.0
2015-12-22 14:35:00,59.98,59.98,59.88,59.9,53438.0,49.3992,49.3992,49.3169,49.3333,53438.0
2015-12-22 14:40:00,59.9,59.98,59.89,59.96,53220.0,49.3333,49.3992,49.3251,49.3827,53220.0
2015-12-22 14:45:00,59.95,59.96,59.86,59.88,62975.0,49.3745,49.3827,49.3004,49.3169,62975.0
2015-12-22 14:50:00,59.87,59.91,59.87,59.88,44393.0,49.3086,49.3416,49.3086,49.3169,44393.0
2015-12-22 14:55:00,59.88,59.97,59.84,59.96,53913.0,49.3169,49.391,49.2839,49.3827,53913.0
2015-12-22 15:00:00,59.96,60.0,59.94,59.99,66040.0,49.3827,49.4157,49.3663,49.4074,66040.0
2015-12-22 15:05:00,60.0,60.05,59.99,60.01,126469.0,49.4157,49.4569,49.4074,49.4239,126469.0
2015-12-22 15:10:00,60.01,60.06,59.97,60.03,80414.0,49.4239,49.4651,49.391,49.4404,80414.0
2015-12-22 15:15:00,60.03,60.04,59.98,60.02,65794.0,49.4404,49.4486,49.3992,49.4322,65794.0
2015-12-22 15:20:00,60.02,60.07,60.01,60.03,60486.0,49.4322,49.4733,49.4239,49.4404,60486.0
2015-12-22 15:25:00,60.03,60.07,60.0,60.0,67398.0,49.4404,49.4733,49.4157,49.4157,67398.0
2015-12-22 15:30:00,60.01,60.04,60.0,60.04,69823.0,49.4239,49.4486,49.4157,49.4486,69823.0
2015-12-22 15:35:00,60.03,60.05,60.0,60.03,76817.0,49.4404,49.4569,49.4157,49.4404,76817.0
2015-12-22 15:40:00,60.04,60.04,59.94,59.96,121582.0,49.4486,49.4486,49.3663,49.3827,121582.0
2015-12-22 15:45:00,59.96,60.0,59.86,59.9,122444.0,49.3827,49.4157,49.3004,49.3333,122444.0
2015-12-22 15:50:00,59.91,59.98,59.88,59.97,129409.0,49.3416,49.3992,49.3169,49.391,129409.0
2015-12-22 15:55:00,59.97,60.03,59.92,59.99,300666.0,49.391,49.4404,49.3498,49.4074,300666.0
2015-12-23 09:30:00,60.27,60.37,60.07,60.14,167385.0,49.6381,49.7204,49.4733,49.531,167385.0
2015-12-23 09:35:00,60.14,60.19,59.96,60.07,83246.0,49.531,49.5722,49.3827,49.4733,83246.0
2015-12-23 09:40:00,60.08,60.15,59.99,60.07,52116.0,49.4816,49.5392,49.4074,49.4733,52116.0
2015-12-23 09:45:00,60.05,60.11,59.97,60.06,51389.0,49.4569,49.5063,49.391,49.4651,51389.0
2015-12-23 09:50:00,60.05,60.18,60.04,60.08,45119.0,49.4569,49.5639,49.4486,49.4816,45119.0
2015-12-23 09:55:00,60.09,60.13,60.02,60.08,49595.0,49.4898,49.5227,49.4322,49.4816,49595.0
2015-12-23 10:00:00,60.11,60.17,60.05,60.13,57432.0,49.5063,49.5557,49.4569,49.5227,57432.0
2015-12-23 10:05:00,60.14,60.19,60.06,60.09,76878.0,49.531,49.5722,49.4651,49.4898,76878.0
2015-12-23 10:10:00,60.1,60.11,59.99,60.02,65599.0,49.498,49.5063,49.4074,49.4322,65599.0
2015-12-23 10:15:00,60.02,60.09,60.0,60.04,51872.0,49.4322,49.4898,49.4157,49.4486,51872.0
2015-12-23 10:20:00,60.04,60.09,60.01,60.02,25621.0,49.4486,49.4898,49.4239,49.4322,25621.0
2015-12-23 10:25:00,60.02,60.07,59.98,60.03,52563.0,49.4322,49.4733,49.3992,49.4404,52563.0
2015-12-23 10:30:00,60.03,60.08,60.0,60.05,65827.0,49.4404,49.4816,49.4157,49.4569,65827.0
2015-12-23 10:35:00,60.05,60.09,59.99,60.03,56830.0,49.4569,49.4898,49.4074,49.4404,56830.0
2015-12-23 10:40:00,60.02,60.13,60.02,60.07,55250.0,49.4322,49.5227,49.4322,49.4733,55250.0
2015-12-23 10:45:00,60.08,60.14,60.08,60.09,35394.0,49.4816,49.531,49.4816,49.4898,35394.0
2015-12-23 10:50:00,60.11,60.14,60.1,60.12,33435.0,49.5063,49.531,49.498,49.5145,33435.0
2015-12-23 10:55:00,60.11,60.2,60.1,60.18,52624.0,49.5063,49.5804,49.498,49.5639,52624.0
2015-12-23 11:00:00,60.19,60.19,60.11,60.12,41052.0,49.5722,49.5722,49.5063,49.5145,41052.0
2015-12-23 11:05:00,60.11,60.13,60.08,60.09,43994.0,49.5063,49.5227,49.4816,49.4898,43994.0
2015-12-23 11:10:00,60.09,60.11,60.06,60.11,49097.0,49.4898,49.5063,49.4651,49.5063,49097.0
2015-12-23 11:15:00,60.11,60.13,60.07,60.07,42255.0,49.5063,49.5227,49.4733,49.4733,42255.0
2015-12-23 11:20:00,60.07,60.09,60.03,60.08,61241.0,49.4733,49.4898,49.4404,49.4816,61241.0
2015-12-23 11:25:00,60.08,60.13,60.05,60.09,40741.0,49.4816,49.5227,49.4569,49.4898,40741.0
2015-12-23 11:30:00,60.09,60.14,60.06,60.13,35676.0,49.4898,49.531,49.4651,49.5227,35676.0
2015-12-23 11:35:00,60.12,60.12,60.08,60.09,35167.0,49.5145,49.5145,49.4816,49.4898,35167.0
2015-12-23 11:40:00,60.1,60.15,60.09,60.12,17898.0,49.498,49.5392,49.4898,49.5145,17898.0
2015-12-23 11:45:00,60.12,60.14,60.08,60.09,25339.0,49.5145,49.531,49.4816,49.4898,25339.0
2015-12-23 11:50:00,60.09,60.1,60.05,60.08,53376.0,49.4898,49.498,49.4569,49.4816,53376.0
2015-12-23 11:55:00,60.09,60.17,60.07,60.17,37609.0,49.4898,49.5557,49.4733,49.5557,37609.0
2015-12-23 12:00:00,60.16,60.22,60.15,60.18,46570.0,49.5475,49.5969,49.5392,49.5639,46570.0
2015-12-23 12:05:00,60.18,60.19,60.13,60.19,31679.0,49.5639,49.5722,49.5227,49.5722,31679.0
2015-12-23 12:10:00,60.19,60.23,60.18,60.21,31848.0,49.5722,49.6051,49.5639,49.5886,31848.0
2015-12-23 12:15:00,60.21,60.25,60.19,60.23,29595.0,49.5886,49.6216,49.5722,49.6051,29595.0
2015-12-23 12:20:00,60.24,60.31,60.23,60.26,50495.0,49.6133,49.671,49.6051,49.6298,50495.0
2015-12-23 12:25:00,60.27,60.28,60.22,60.22,41123.0,49.6381,49.6463,49.5969,49.5969,41123.0
2015-12-23 12:30:00,60.22,60.25,60.19,60.22,32286.0,49.5969,49.6216,49.5722,49.5969,32286.0
2015-12-23 12:35:00,60.22,60.25,60.19,60.2,40502.0,49.5969,49.6216,49.5722,49.5804,40502.0
2015-12-23 12:40:00,60.19,60.22,60.17,60.19,39963.0,49.5722,49.5969,49.5557,49.5722,39963.0
2015-12-23 12:45:00,60.2,60.22,60.18,60.21,35814.0,49.5804,49.5969,49.5639,49.5886,35814.0
2015-12-23 12:50:00,60.2,60.24,60.2,60.23,27872.0,49.5804,49.6133,49.5804,49.6051,27872.0
2015-12-23 12:55:00,60.23,60.28,60.23,60.26,30418.0,49.6051,49.6463,49.6051,49.6298,30418.0
2015-12-23 13:00:00,60.25,60.26,60.17,60.2,28893.0,49.6216,49.6298,49.5557,49.5804,28893.0
2015-12-23 13:05:00,60.19,60.22,60.18,60.19,40314.0,49.5722,49.5969,49.5639,49.5722,40314.0
2015-12-23 13:10:00,60.19,60.21,60.15,60.18,64317.0,49.5722,49.5886,49.5392,49.5639,64317.0
2015-12-23 13:15:00,60.18,60.19,60.11,60.13,22422.0,49.5639,49.5722,49.5063,49.5227,22422.0
2015-12-23 13:20:00,60.13,60.23,60.12,60.22,48542.0,49.5227,49.6051,49.5145,49.5969,48542.0
2015-12-23 13:25:00,60.23,60.24,60.15,60.16,38870.0,49.6051,49.6133,49.5392,49.5475,38870.0
2015-12-23 13:30:00,60.16,60.17,60.13,60.15,30623.0,49.5475,49.5557,49.5227,49.5392,30623.0
2015-12-23 13:35:00,60.14,60.16,60.07,60.09,57948.0,49.531,49.5475,49.4733,49.4898,57948.0
2015-12-23 13:40:00,60.08,60.2,60.08,60.18,32133.0,49.4816,49.5804,49.4816,49.5639,32133.0
2015-12-23 13:45:00,60.17,60.21,60.16,60.16,27480.0,49.5557,49.5886,49.5475,49.5475,27480.0
2015-12-23 13:50:00,60.16,60.24,60.15,60.19,58766.0,49.5475,49.6133,49.5392,49.5722,58766.0
2015-12-23 13:55:00,60.18,60.19,60.14,60.18,35874.0,49.5639,49.5722,49.531,49.5639,35874.0
2015-12-23 14:00:00,60.18,60.18,60.13,60.15,27024.0,49.5639,49.5639,49.5227,49.5392,27024.0
2015-12-23 14:05:00,60.14,60.18,60.14,60.16,25460.0,49.531,49.5639,49.531,49.5475,25460.0
2015-12-23 14:10:00,60.16,60.22,60.12,60.22,51519.0,49.5475,49.5969,49.5145,49.5969,51519.0
2015-12-23 14:15:00,60.22,60.27,60.2,60.23,29625.0,49.5969,49.6381,49.5804,49.6051,29625.0
2015-12-23 14:20:00,60.24,60.32,60.24,60.28,49118.0,49.6133,49.6792,49.6133,49.6463,49118.0
2015-12-23 14:25:00,60.28,60.29,60.24,60.26,33072.0,49.6463,49.6545,49.6133,49.6298,33072.0
2015-12-23 14:30:00,60.26,60.32,60.24,60.29,59057.0,49.6298,49.6792,49.6133,49.6545,59057.0
2015-12-23 14:35:00,60.3,60.35,60.29,60.29,36784.0,49.6628,49.7039,49.6545,49.6545,36784.0
2015-12-23 14:40:00,60.29,60.33,60.27,60.3,38194.0,49.6545,49.6875,49.6381,49.6628,38194.0
2015-12-23 14:45:00,60.3,60.33,60.27,60.3,34958.0,49.6628,49.6875,49.6381,49.6628,34958.0
2015-12-23 14:50:00,60.3,60.35,60.29,60.33,33275.0,49.6628,49.7039,49.6545,49.6875,33275.0
2015-12-23 14:55:00,60.32,60.34,60.31,60.33,39529.0,49.6792,49.6957,49.671,49.6875,39529.0
2015-12-23 15:00:00,60.33,60.36,60.3,60.31,42243.0,49.6875,49.7122,49.6628,49.671,42243.0
2015-12-23 15:05:00,60.3,60.31,60.23,60.25,49618.0,49.6628,49.671,49.6051,49.6216,49618.0
2015-12-23 15:10:00,60.25,60.28,60.22,60.25,31047.0,49.6216,49.6463,49.5969,49.6216,31047.0
2015-12-23 15:15:00,60.24,60.31,60.23,60.28,42003.0,49.6133,49.671,49.6051,49.6463,42003.0
2015-12-23 15:20:00,60.28,60.3,60.25,60.29,49104.0,49.6463,49.6628,49.6216,49.6545,49104.0
2015-12-23 15:25:00,60.29,60.29,60.24,60.25,32614.0,49.6545,49.6545,49.6133,49.6216,32614.0
2015-12-23 15:30:00,60.25,60.27,60.22,60.25,45843.0,49.6216,49.6381,49.5969,49.6216,45843.0
2015-12-23 15:35:00,60.24,60.26,60.19,60.21,56515.0,49.6133,49.6298,49.5722,49.5886,56515.0
2015-12-23 15:40:00,60.21,60.35,60.2,60.34,96359.0,49.5886,49.7039,49.5804,49.6957,96359.0
2015-12-23 15:45:00,60.35,60.36,60.32,60.33,58049.0,49.7039,49.7122,49.6792,49.6875,58049.0
2015-12-23 15:50:00,60.32,60.35,60.29,60.35,113647.0,49.6792,49.7039,49.6545,49.7039,113647.0
2015-12-23 15:55:00,60.35,60.37,60.32,60.35,192322.0,49.7039,49.7204,49.6792,49.7039,192322.0
2015-12-24 09:30:00,60.37,60.41,60.21,60.29,103250.0,49.7204,49.7534,49.5886,49.6545,103250.0
2015-12-24 09:35:00,60.3,60.39,60.28,60.34,45014.0,49.6628,49.7369,49.6463,49.6957,45014.0
2015-12-24 09:40:00,60.34,60.37,60.27,60.33,42507.0,49.6957,49.7204,49.6381,49.6875,42507.0
2015-12-24 09:45:00,60.34,60.37,60.29,60.31,60404.0,49.6957,49.7204,49.6545,49.671,60404.0
2015-12-24 09:50:00,60.32,60.37,60.3,60.32,40342.0,49.6792,49.7204,49.6628,49.6792,40342.0
2015-12-24 09:55:00,60.33,60.35,60.28,60.29,48717.0,49.6875,49.7039,49.6463,49.6545,48717.0
2015-12-24 10:00:00,60.28,60.35,60.24,60.24,76293.0,49.6463,49.7039,49.6133,49.6133,76293.0
2015-12-24 10:05:00,60.25,60.32,60.24,60.3,30426.0,49.6216,49.6792,49.6133,49.6628,30426.0
2015-12-24 10:10:00,60.3,60.31,60.26,60.3,31961.0,49.6628,49.671,49.6298,49.6628,31961.0
2015-12-24 10:15:00,60.29,60.34,60.26,60.32,39295.0,49.6545,49.6957,49.6298,49.6792,39295.0
2015-12-24 10:20:00,60.32,60.34,60.3,60.3,25836.0,49.6792,49.6957,49.6628,49.6628,25836.0
2015-12-24 10:25:00,60.3,60.37,60.29,60.34,42426.0,49.6628,49.7204,49.6545,49.6957,42426.0
2015-12-24 10:30:00,60.35,60.36,60.26,60.29,28792.0,49.7039,49.7122,49.6298,49.6545,28792.0
2015-12-24 10:35:00,60.29,60.3,60.22,60.25,24489.0,49.6545,49.6628,49.5969,49.6216,24489.0
2015-12-24 10:40:00,60.24,60.27,60.24,60.25,20697.0,49.6133,49.6381,49.6133,49.6216,20697.0
2015-12-24 10:45:00,60.26,60.27,60.22,60.27,17698.0,49.6298,49.6381,49.5969,49.6381,17698.0
2015-12-24 10:50:00,60.28,60.3,60.25,60.26,26534.0,49.6463,49.6628,49.6216,49.6298,26534.0
2015-12-24 10:55:00,60.26,60.3,60.24,60.25,53971.0,49.6298,49.6628,49.6133,49.6216,53971.0
2015-12-24 11:00:00,60.26,60.29,60.24,60.26,30219.0,49.6298,49.6545,49.6133,49.6298,30219.0
2015-12-24 11:05:00,60.25,60.28,60.23,60.28,26769.0,49.6216,49.6463,49.6051,49.6463,26769.0
2015-12-24 11:10:00,60.28,60.29,60.24,60.27,29276.0,49.6463,49.6545,49.6133,49.6381,29276.0
2015-12-24 11:15:00,60.27,60.28,60.24,60.28,28257.0,49.6381,49.6463,49.6133,49.6463,28257.0
2015-12-24 11:20:00,60.27,60.3,60.23,60.24,56685.0,49.6381,49.6628,49.6051,49.6133,56685.0
2015-12-24 11:25:00,60.24,60.25,60.2,60.23,42790.0,49.6133,49.6216,49.5804,49.6051,42790.0
2015-12-24 11:30:00,60.22,60.24,60.17,60.2,31963.0,49.5969,49.6133,49.5557,49.5804,31963.0
2015-12-24 11:35:00,60.2,60.22,60.18,60.22,15352.0,49.5804,49.5969,49.5639,49.5969,15352.0
2015-12-24 11:40:00,60.22,60.28,60.21,60.27,35453.0,49.5969,49.6463,49.5886,49.6381,35453.0
2015-12-24 11:45:00,60.27,60.32,60.27,60.3,23280.0,49.6381,49.6792,49.6381,49.6628,23280.0
2015-12-24 11:50:00,60.3,60.34,60.29,60.34,36717.0,49.6628,49.6957,49.6545,49.6957,36717.0
2015-12-24 11:55:00,60.34,60.43,60.34,60.43,41983.0,49.6957,49.7698,49.6957,49.7698,41983.0
2015-12-24 12:00:00,60.43,60.44,60.4,60.44,54913.0,49.7698,49.7781,49.7451,49.7781,54913.0
2015-12-24 12:05:00,60.43,60.49,60.43,60.48,57539.0,49.7698,49.8192,49.7698,49.811,57539.0
2015-12-24 12:10:00,60.47,60.48,60.39,60.43,35468.0,49.8028,49.811,49.7369,49.7698,35468.0
2015-12-24 12:15:00,60.42,60.44,60.4,60.41,29442.0,49.7616,49.7781,49.7451,49.7534,29442.0
2015-12-24 12:20:00,60.41,60.44,60.39,60.44,42679.0,49.7534,49.7781,49.7369,49.7781,42679.0
2015-12-24 12:25:00,60.44,60.49,60.41,60.46,27863.0,49.7781,49.8192,49.7534,49.7945,27863.0
2015-12-24 12:30:00,60.46,60.51,60.45,60.48,66505.0,49.7945,49.8357,49.7863,49.811,66505.0
2015-12-24 12:35:00,60.47,60.49,60.43,60.44,32064.0,49.8028,49.8192,49.7698,49.7781,32064.0
2015-12-24 12:40:00,60.44,60.45,60.42,60.44,35463.0,49.7781,49.7863,49.7616,49.7781,35463.0
2015-12-24 12:45:00,60.44,60.46,60.41,60.43,24764.0,49.7781,49.7945,49.7534,49.7698,24764.0
2015-12-24 12:50:00,60.42,60.43,60.38,60.42,77476.0,49.7616,49.7698,49.7286,49.7616,77476.0
2015-12-24 12:55:00,60.42,60.42,60.29,60.31,126672.0,49.7616,49.7616,49.6545,49.671,126672.0
2015-12-28 09:30:00,60.02,60.22,60.01,60.13,144057.0,49.4322,49.5969,49.4239,49.5227,144057.0
2015-12-28 09:35:00,60.13,60.17,60.08,60.15,38534.0,49.5227,49.5557,49.4816,49.5392,38534.0
2015-12-28 09:40:00,60.15,60.28,60.13,60.27,59483.0,49.5392,49.6463,49.5227,49.6381,59483.0
2015-12-28 09:45:00,60.27,60.33,60.26,60.3,42786.0,49.6381,49.6875,49.6298,49.6628,42786.0
2015-12-28 09:50:00,60.29,60.29,60.18,60.21,53048.0,49.6545,49.6545,49.5639,49.5886,53048.0
2015-12-28 09:55:00,60.2,60.3,60.18,60.26,51258.0,49.5804,49.6628,49.5639,49.6298,51258.0
2015-12-28 10:00:00,60.25,60.27,60.04,60.07,75999.0,49.6216,49.6381,49.4486,49.4733,75999.0
2015-12-28 10:05:00,60.05,60.1,60.02,60.04,46595.0,49.4569,49.498,49.4322,49.4486,46595.0
2015-12-28 10:10:00,60.04,60.04,59.97,60.03,97601.0,49.4486,49.4486,49.391,49.4404,97601.0
2015-12-28 10:15:00,60.02,60.06,59.98,59.98,34731.0,49.4322,49.4651,49.3992,49.3992,34731.0
2015-12-28 10:20:00,59.98,59.98,59.89,59.93,31228.0,49.3992,49.3992,49.3251,49.358,31228.0
2015-12-28 10:25:00,59.93,60.02,59.92,60.0,32797.0,49.358,49.4322,49.3498,49.4157,32797.0
2015-12-28 10:30:00,59.99,60.01,59.96,59.96,27266.0,49.4074,49.4239,49.3827,49.3827,27266.0
2015-12-28 10:35:00,59.96,59.96,59.91,59.93,28853.0,49.3827,49.3827,49.3416,49.358,28853.0
2015-12-28 10:40:00,59.93,59.94,59.82,59.83,57501.0,49.358,49.3663,49.2674,49.2757,57501.0
2015-12-28 10:45:00,59.83,59.84,59.7,59.71,41110.0,49.2757,49.2839,49.1686,49.1768,41110.0
2015-12-28 10:50:00,59.7,59.71,59.58,59.65,122862.0,49.1686,49.1768,49.0698,49.1274,122862.0
2015-12-28 10:55:00,59.65,59.79,59.63,59.76,44923.0,49.1274,49.2427,49.111,49.218,44923.0
2015-12-28 11:00:00,59.75,59.79,59.71,59.75,36116.0,49.2098,49.2427,49.1768,49.2098,36116.0
2015-12-28 11:05:00,59.75,59.82,59.74,59.8,45398.0,49.2098,49.2674,49.2015,49.251,45398.0
2015-12-28 11:10:00,59.8,59.85,59.78,59.8,31882.0,49.251,49.2921,49.2345,49.251,31882.0
2015-12-28 11:15:00,59.8,59.86,59.79,59.86,39491.0,49.251,49.3004,49.2427,49.3004,39491.0
2015-12-28 11:20:00,59.86,59.89,59.82,59.89,50950.0,49.3004,49.3251,49.2674,49.3251,50950.0
2015-12-28 11:25:00,59.89,59.93,59.84,59.88,42670.0,49.3251,49.358,49.2839,49.3169,42670.0
2015-12-28 11:30:00,59.88,59.88,59.8,59.81,31290.0,49.3169,49.3169,49.251,49.2592,31290.0
2015-12-28 11:35:00,59.81,59.88,59.79,59.84,35771.0,49.2592,49.3169,49.2427,49.2839,35771.0
2015-12-28 11:40:00,59.84,59.85,59.75,59.84,45845.0,49.2839,49.2921,49.2098,49.2839,45845.0
2015-12-28 11:45:00,59.84,59.92,59.81,59.87,52422.0,49.2839,49.3498,49.2592,49.3086,52422.0
2015-12-28 11:50:00,59.88,59.94,59.86,59.92,44707.0,49.3169,49.3663,49.3004,49.3498,44707.0
2015-12-28 11:55:00,59.92,59.95,59.88,59.88,32747.0,49.3498,49.3745,49.3169,49.3169,32747.0
2015-12-28 12:00:00,59.88,59.98,59.87,59.98,21740.0,49.3169,49.3992,49.3086,49.3992,21740.0
2015-12-28 12:05:00,59.99,60.0,59.96,59.98,30851.0,49.4074,49.4157,49.3827,49.3992,30851.0
2015-12-28 12:10:00,59.98,59.99,59.93,59.94,36241.0,49.3992,49.4074,49.358,49.3663,36241.0
2015-12-28 12:15:00,59.93,59.99,59.93,59.98,23664.0,49.358,49.4074,49.358,49.3992,23664.0
2015-12-28 12:20:00,59.97,59.97,59.91,59.93,28909.0,49.391,49.391,49.3416,49.358,28909.0
2015-12-28 12:25:00,59.93,60.03,59.93,60.03,35592.0,49.358,49.4404,49.358,49.4404,35592.0
2015-12-28 12:30:00,60.03,60.05,60.0,60.04,32651.0,49.4404,49.4569,49.4157,49.4486,32651.0
2015-12-28 12:35:00,60.04,60.05,60.0,60.01,24754.0,49.4486,49.4569,49.4157,49.4239,24754.0
2015-12-28 12:40:00,60.01,60.04,60.0,60.02,28271.0,49.4239,49.4486,49.4157,49.4322,28271.0
2015-12-28 12:45:00,60.02,60.07,60.02,60.05,28873.0,49.4322,49.4733,49.4322,49.4569,28873.0
2015-12-28 12:50:00,60.05,60.1,60.04,60.07,33260.0,49.4569,49.498,49.4486,49.4733,33260.0
2015-12-28 12:55:00,60.07,60.07,60.0,60.01,24146.0,49.4733,49.4733,49.4157,49.4239,24146.0
2015-12-28 13:00:00,60.02,60.05,60.02,60.04,37294.0,49.4322,49.4569,49.4322,49.4486,37294.0
2015-12-28 13:05:00,60.03,60.07,60.02,60.05,35059.0,49.4404,49.4733,49.4322,49.4569,35059.0
2015-12-28 13:10:00,60.05,60.13,60.04,60.11,30002.0,49.4569,49.5227,49.4486,49.5063,30002.0
2015-12-28 13:15:00,60.12,60.2,60.11,60.2,44254.0,49.5145,49.5804,49.5063,49.5804,44254.0
2015-12-28 13:20:00,60.19,60.21,60.15,60.18,44067.0,49.5722,49.5886,49.5392,49.5639,44067.0
2015-12-28 13:25:00,60.19,60.23,60.18,60.22,30821.0,49.5722,49.6051,49.5639,49.5969,30821.0
2015-12-28 13:30:00,60.22,60.27,60.18,60.19,82722.0,49.5969,49.6381,49.5639,49.5722,82722.0
2015-12-28 13:35:00,60.18,60.2,60.16,60.17,27485.0,49.5639,49.5804,49.5475,49.5557,27485.0
2015-12-28 13:40:00,60.17,60.19,60.12,60.13,33536.0,49.5557,49.5722,49.5145,49.5227,33536.0
2015-12-28 13:45:00,60.15,60.19,60.13,60.18,22595.0,49.5392,49.5722,49.5227,49.5639,22595.0
2015-12-28 13:50:00,60.19,60.21,60.16,60.16,92399.0,49.5722,49.5886,49.5475,49.5475,92399.0
2015-12-28 13:55:00,60.16,60.2,60.14,60.14,38677.0,49.5475,49.5804,49.531,49.531,38677.0
2015-12-28 14:00:00,60.14,60.19,60.14,60.17,28740.0,49.531,49.5722,49.531,49.5557,28740.0
2015-12-28 14:05:00,60.17,60.2,60.14,60.14,85148.0,49.5557,49.5804,49.531,49.531,85148.0
2015-12-28 14:10:00,60.14,60.19,60.12,60.17,57481.0,49.531,49.5722,49.5145,49.5557,57481.0
2015-12-28 14:15:00,60.16,60.21,60.15,60.19,70288.0,49.5475,49.5886,49.5392,49.5722,70288.0
2015-12-28 14:20:00,60.2,60.21,60.12,60.14,72377.0,49.5804,49.5886,49.5145,49.531,72377.0
2015-12-28 14:25:00,60.15,60.22,60.14,60.18,23563.0,49.5392,49.5969,49.531,49.5639,23563.0
2015-12-28 14:30:00,60.18,60.18,60.14,60.15,26958.0,49.5639,49.5639,49.531,49.5392,26958.0
2015-12-28 14:35:00,60.15,60.18,60.12,60.17,45231.0,49.5392,49.5639,49.5145,49.5557,45231.0
2015-12-28 14:40:00,60.15,60.18,60.14,60.16,45683.0,49.5392,49.5639,49.531,49.5475,45683.0
2015-12-28 14:45:00,60.17,60.17,60.12,60.15,58697.0,49.5557,49.5557,49.5145,49.5392,58697.0
2015-12-28 14:50:00,60.15,60.16,60.1,60.13,33421.0,49.5392,49.5475,49.498,49.5227,33421.0
2015-12-28 14:55:00,60.12,60.12,60.08,60.09,23480.0,49.5145,49.5145,49.4816,49.4898,23480.0
2015-12-28 15:00:00,60.1,60.12,60.06,60.07,42195.0,49.498,49.5145,49.4651,49.4733,42195.0
2015-12-28 15:05:00,60.07,60.09,60.01,60.02,58649.0,49.4733,49.4898,49.4239,49.4322,58649.0
2015-12-28 15:10:00,60.02,60.07,60.01,60.06,59215.0,49.4322,49.4733,49.4239,49.4651,59215.0
2015-12-28 15:15:00,60.06,60.08,60.02,60.03,40017.0,49.4651,49.4816,49.4322,49.4404,40017.0
2015-12-28 15:20:00,60.04,60.1,60.03,60.09,49544.0,49.4486,49.498,49.4404,49.4898,49544.0
2015-12-28 15:25:00,60.1,60.14,60.07,60.09,33413.0,49.498,49.531,49.4733,49.4898,33413.0
2015-12-28 15:30:00,60.09,60.13,60.06,60.13,78323.0,49.4898,49.5227,49.4651,49.5227,78323.0
2015-12-28 15:35:00,60.13,60.13,60.07,60.1,45588.0,49.5227,49.5227,49.4733,49.498,45588.0
2015-12-28 15:40:00,60.1,60.14,60.1,60.1,41338.0,49.498,49.531,49.498,49.498,41338.0
2015-12-28 15:45:00,60.1,60.12,60.06,60.08,50325.0,49.498,49.5145,49.4651,49.4816,50325.0
2015-12-28 15:50:00,60.09,60.15,60.08,60.13,77186.0,49.4898,49.5392,49.4816,49.5227,77186.0
2015-12-28 15:55:00,60.13,60.2,60.1,60.18,218883.0,49.5227,49.5804,49.498,49.5639,218883.0
2015-12-29 09:30:00,60.46,60.62,60.35,60.5,138655.0,49.7945,49.9263,49.7039,49.8275,138655.0
2015-12-29 09:35:00,60.5,60.59,60.46,60.58,63000.0,49.8275,49.9016,49.7945,49.8934,63000.0
2015-12-29 09:40:00,60.58,60.63,60.55,60.62,73507.0,49.8934,49.9345,49.8687,49.9263,73507.0
2015-12-29 09:45:00,60.61,60.72,60.59,60.71,64240.0,49.9181,50.0087,49.9016,50.0004,64240.0
2015-12-29 09:50:00,60.71,60.79,60.7,60.72,82454.0,50.0004,50.0663,49.9922,50.0087,82454.0
2015-12-29 09:55:00,60.71,60.77,60.7,60.75,73307.0,50.0004,50.0499,49.9922,50.0334,73307.0
2015-12-29 10:00:00,60.75,60.88,60.75,60.85,81780.0,50.0334,50.1404,50.0334,50.1157,81780.0
2015-12-29 10:05:00,60.86,60.89,60.81,60.84,51325.0,50.124,50.1487,50.0828,50.1075,51325.0
2015-12-29 10:10:00,60.85,60.87,60.78,60.81,73306.0,50.1157,50.1322,50.0581,50.0828,73306.0
2015-12-29 10:15:00,60.81,60.89,60.81,60.87,74643.0,50.0828,50.1487,50.0828,50.1322,74643.0
2015-12-29 10:20:00,60.87,60.89,60.84,60.87,69397.0,50.1322,50.1487,50.1075,50.1322,69397.0
2015-12-29 10:25:00,60.87,60.91,60.85,60.9,74476.0,50.1322,50.1652,50.1157,50.1569,74476.0
2015-12-29 10:30:00,60.91,60.97,60.88,60.9,76163.0,50.1652,50.2146,50.1404,50.1569,76163.0
2015-12-29 10:35:00,60.89,60.98,60.89,60.97,42535.0,50.1487,50.2228,50.1487,50.2146,42535.0
2015-12-29 10:40:00,60.97,61.03,60.94,61.01,84209.0,50.2146,50.264,50.1899,50.2475,84209.0
2015-12-29 10:45:00,61.01,61.01,60.96,60.98,45324.0,50.2475,50.2475,50.2063,50.2228,45324.0
2015-12-29 10:50:00,60.97,61.02,60.93,60.95,59166.0,50.2146,50.2557,50.1816,50.1981,59166.0
2015-12-29 10:55:00,60.95,61.0,60.94,61.0,101001.0,50.1981,50.2393,50.1899,50.2393,101001.0
2015-12-29 11:00:00,61.0,61.09,60.99,61.08,49223.0,50.2393,50.3134,50.231,50.3052,49223.0
2015-12-29 11:05:00,61.09,61.1,61.04,61.08,51826.0,50.3134,50.3216,50.2722,50.3052,51826.0
2015-12-29 11:10:00,61.07,61.07,61.0,61.02,41698.0,50.2969,50.2969,50.2393,50.2557,41698.0
2015-12-29 11:15:00,61.01,61.1,60.98,61.06,59150.0,50.2475,50.3216,50.2228,50.2887,59150.0
2015-12-29 11:20:00,61.07,61.1,61.03,61.05,25051.0,50.2969,50.3216,50.264,50.2805,25051.0
2015-12-29 11:25:00,61.05,61.08,61.02,61.07,20861.0,50.2805,50.3052,50.2557,50.2969,20861.0
2015-12-29 11:30:00,61.07,61.1,61.06,61.1,28023.0,50.2969,50.3216,50.2887,50.3216,28023.0
2015-12-29 11:35:00,61.1,61.12,61.05,61.09,46441.0,50.3216,50.3381,50.2805,50.3134,46441.0
2015-12-29 11:40:00,61.08,61.09,60.98,60.98,58352.0,50.3052,50.3134,50.2228,50.2228,58352.0
2015-12-29 11:45:00,60.98,61.0,60.91,60.91,60590.0,50.2228,50.2393,50.1652,50.1652,60590.0
2015-12-29 11:50:00,60.91,60.96,60.9,60.92,64674.0,50.1652,50.2063,50.1569,50.1734,64674.0
2015-12-29 11:55:00,60.93,60.99,60.92,60.98,34976.0,50.1816,50.231,50.1734,50.2228,34976.0
2015-12-29 12:00:00,60.98,61.06,60.98,61.03,80598.0,50.2228,50.2887,50.2228,50.264,80598.0
2015-12-29 12:05:00,61.03,61.04,61.0,61.0,37916.0,50.264,50.2722,50.2393,50.2393,37916.0
2015-12-29 12:10:00,61.0,61.02,60.99,61.02,27388.0,50.2393,50.2557,50.231,50.2557,27388.0
2015-12-29 12:15:00,61.02,61.05,60.96,60.97,54555.0,50.2557,50.2805,50.2063,50.2146,54555.0
2015-12-29 12:20:00,60.98,61.04,60.97,61.02,32615.0,50.2228,50.2722,50.2146,50.2557,32615.0
2015-12-29 12:25:00,61.03,61.07,60.99,60.99,44268.0,50.264,50.2969,50.231,50.231,44268.0
2015-12-29 12:30:00,60.99,61.04,60.99,61.02,20744.0,50.231,50.2722,50.231,50.2557,20744.0
2015-12-29 12:35:00,61.02,61.05,61.01,61.03,55596.0,50.2557,50.2805,50.2475,50.264,55596.0
2015-12-29 12:40:00,61.02,61.04,61.0,61.03,24942.0,50.2557,50.2722,50.2393,50.264,24942.0
2015-12-29 12:45:00,61.03,61.03,60.97,60.97,22001.0,50.264,50.264,50.2146,50.2146,22001.0
2015-12-29 12:50:00,60.97,61.0,60.96,60.96,13728.0,50.2146,50.2393,50.2063,50.2063,13728.0
2015-12-29 12:55:00,60.96,60.99,60.96,60.99,26879.0,50.2063,50.231,50.2063,50.231,26879.0
2015-12-29 13:00:00,60.98,61.02,60.96,60.96,62526.0,50.2228,50.2557,50.2063,50.2063,62526.0
2015-12-29 13:05:00,60.97,60.98,60.96,60.97,18863.0,50.2146,50.2228,50.2063,50.2146,18863.0
2015-12-29 13:10:00,60.98,61.02,60.97,61.02,26560.0,50.2228,50.2557,50.2146,50.2557,26560.0
2015-12-29 13:15:00,61.01,61.1,61.01,61.09,88896.0,50.2475,50.3216,50.2475,50.3134,88896.0
2015-12-29 13:20:00,61.09,61.1,61.06,61.06,27917.0,50.3134,50.3216,50.2887,50.2887,27917.0
2015-12-29 13:25:00,61.07,61.13,61.06,61.11,33039.0,50.2969,50.3463,50.2887,50.3299,33039.0
2015-12-29 13:30:00,61.11,61.12,61.04,61.07,22660.0,50.3299,50.3381,50.2722,50.2969,22660.0
2015-12-29 13:35:00,61.08,61.09,61.05,61.05,21953.0,50.3052,50.3134,50.2805,50.2805,21953.0
2015-12-29 13:40:00,61.05,61.12,61.05,61.12,42640.0,50.2805,50.3381,50.2805,50.3381,42640.0
2015-12-29 13:45:00,61.12,61.12,61.08,61.12,35065.0,50.3381,50.3381,50.3052,50.3381,35065.0
2015-12-29 13:50:00,61.12,61.14,61.1,61.12,37549.0,50.3381,50.3546,50.3216,50.3381,37549.0
2015-12-29 13:55:00,61.12,61.18,61.11,61.18,85313.0,50.3381,50.3875,50.3299,50.3875,85313.0
2015-12-29 14:00:00,61.17,61.2,61.17,61.18,49728.0,50.3793,50.404,50.3793,50.3875,49728.0
2015-12-29 14:05:00,61.17,61.21,61.16,61.18,43476.0,50.3793,50.4122,50.3711,50.3875,43476.0
2015-12-29 14:10:00,61.17,61.18,61.12,61.14,71656.0,50.3793,50.3875,50.3381,50.3546,71656.0
2015-12-29 14:15:00,61.14,61.17,61.11,61.17,60484.0,50.3546,50.3793,50.3299,50.3793,60484.0
2015-12-29 14:20:00,61.18,61.2,61.15,61.18,31798.0,50.3875,50.404,50.3628,50.3875,31798.0
2015-12-29 14:25:00,61.19,61.2,61.15,61.19,44015.0,50.3958,50.404,50.3628,50.3958,44015.0
2015-12-29 14:30:00,61.19,61.2,61.13,61.18,58122.0,50.3958,50.404,50.3463,50.3875,58122.0
2015-12-29 14:35:00,61.18,61.25,61.18,61.25,67120.0,50.3875,50.4452,50.3875,50.4452,67120.0
2015-12-29 14:40:00,61.25,61.27,61.23,61.25,51451.0,50.4452,50.4616,50.4287,50.4452,51451.0
2015-12-29 14:45:00,61.24,61.26,61.21,61.22,33012.0,50.4369,50.4534,50.4122,50.4205,33012.0
2015-12-29 14:50:00,61.23,61.25,61.2,61.22,40928.0,50.4287,50.4452,50.404,50.4205,40928.0
2015-12-29 14:55:00,61.22,61.24,61.19,61.23,53279.0,50.4205,50.4369,50.3958,50.4287,53279.0
2015-12-29 15:00:00,61.23,61.24,61.19,61.23,51385.0,50.4287,50.4369,50.3958,50.4287,51385.0
2015-12-29 15:05:00,61.22,61.29,61.21,61.29,66748.0,50.4205,50.4781,50.4122,50.4781,66748.0
2015-12-29 15:10:00,61.29,61.3,61.27,61.3,58146.0,50.4781,50.4864,50.4616,50.4864,58146.0
2015-12-29 15:15:00,61.29,61.32,61.24,61.26,150279.0,50.4781,50.5028,50.4369,50.4534,150279.0
2015-12-29 15:20:00,61.26,61.27,61.21,61.22,83771.0,50.4534,50.4616,50.4122,50.4205,83771.0
2015-12-29 15:25:00,61.21,61.21,61.19,61.19,49598.0,50.4122,50.4122,50.3958,50.3958,49598.0
2015-12-29 15:30:00,61.2,61.21,61.13,61.16,82040.0,50.404,50.4122,50.3463,50.3711,82040.0
2015-12-29 15:35:00,61.15,61.16,61.09,61.11,68474.0,50.3628,50.3711,50.3134,50.3299,68474.0
2015-12-29 15:40:00,61.1,61.11,61.05,61.07,156129.0,50.3216,50.3299,50.2805,50.2969,156129.0
2015-12-29 15:45:00,61.07,61.17,61.07,61.15,65834.0,50.2969,50.3793,50.2969,50.3628,65834.0
2015-12-29 15:50:00,61.16,61.18,61.13,61.15,74751.0,50.3711,50.3875,50.3463,50.3628,74751.0
2015-12-29 15:55:00,61.14,61.24,61.12,61.13,257220.0,50.3546,50.4369,50.3381,50.3463,257220.0
2015-12-30 09:30:00,61.22,61.4,61.02,61.19,159580.0,50.4205,50.5687,50.2557,50.3958,159580.0
2015-12-30 09:35:00,61.2,61.2,61.05,61.05,60021.0,50.404,50.404,50.2805,50.2805,60021.0
2015-12-30 09:40:00,61.06,61.09,60.94,60.97,41335.0,50.2887,50.3134,50.1899,50.2146,41335.0
2015-12-30 09:45:00,60.95,61.04,60.9,61.02,47052.0,50.1981,50.2722,50.1569,50.2557,47052.0
2015-12-30 09:50:00,61.03,61.04,60.89,60.92,81149.0,50.264,50.2722,50.1487,50.1734,81149.0
2015-12-30 09:55:00,60.92,60.94,60.85,60.85,31525.0,50.1734,50.1899,50.1157,50.1157,31525.0
2015-12-30 10:00:00,60.85,60.97,60.85,60.96,55114.0,50.1157,50.2146,50.1157,50.2063,55114.0
2015-12-30 10:05:00,60.96,61.01,60.88,60.88,55408.0,50.2063,50.2475,50.1404,50.1404,55408.0
2015-12-30 10:10:00,60.88,60.97,60.87,60.88,52507.0,50.1404,50.2146,50.1322,50.1404,52507.0
2015-12-30 10:15:00,60.88,60.96,60.85,60.85,36099.0,50.1404,50.2063,50.1157,50.1157,36099.0
2015-12-30 10:20:00,60.84,60.87,60.78,60.8,38312.0,50.1075,50.1322,50.0581,50.0746,38312.0
2015-12-30 10:25:00,60.8,60.84,60.75,60.77,55694.0,50.0746,50.1075,50.0334,50.0499,55694.0
2015-12-30 10:30:00,60.77,60.87,60.75,60.84,64627.0,50.0499,50.1322,50.0334,50.1075,64627.0
2015-12-30 10:35:00,60.83,60.86,60.82,60.85,33327.0,50.0993,50.124,50.091,50.1157,33327.0
2015-12-30 10:40:00,60.85,60.95,60.81,60.94,35277.0,50.1157,50.1981,50.0828,50.1899,35277.0
2015-12-30 10:45:00,60.95,61.01,60.9,60.92,40836.0,50.1981,50.2475,50.1569,50.1734,40836.0
2015-12-30 10:50:00,60.92,60.99,60.9,60.97,18637.0,50.1734,50.231,50.1569,50.2146,18637.0
2015-12-30 10:55:00,60.97,60.98,60.93,60.97,38907.0,50.2146,50.2228,50.1816,50.2146,38907.0
2015-12-30 11:00:00,60.97,61.01,60.94,60.95,44753.0,50.2146,50.2475,50.1899,50.1981,44753.0
2015-12-30 11:05:00,60.95,61.0,60.94,60.97,32074.0,50.1981,50.2393,50.1899,50.2146,32074.0
2015-12-30 11:10:00,60.97,60.98,60.94,60.96,39547.0,50.2146,50.2228,50.1899,50.2063,39547.0
2015-12-30 11:15:00,60.97,60.97,60.86,60.86,25444.0,50.2146,50.2146,50.124,50.124,25444.0
2015-12-30 11:20:00,60.86,60.89,60.84,60.87,45852.0,50.124,50.1487,50.1075,50.1322,45852.0
2015-12-30 11:25:00,60.87,60.9,60.81,60.89,27053.0,50.1322,50.1569,50.0828,50.1487,27053.0
2015-12-30 11:30:00,60.89,60.89,60.81,60.86,46762.0,50.1487,50.1487,50.0828,50.124,46762.0
2015-12-30 11:35:00,60.86,60.9,60.85,60.86,28582.0,50.124,50.1569,50.1157,50.124,28582.0
2015-12-30 11:40:00,60.88,60.9,60.84,60.88,25228.0,50.1404,50.1569,50.1075,50.1404,25228.0
2015-12-30 11:45:00,60.87,60.92,60.86,60.9,44922.0,50.1322,50.1734,50.124,50.1569,44922.0
2015-12-30 11:50:00,60.9,60.95,60.89,60.94,19638.0,50.1569,50.1981,50.1487,50.1899,19638.0
2015-12-30 11:55:00,60.95,60.98,60.91,60.93,26264.0,50.1981,50.2228,50.1652,50.1816,26264.0
2015-12-30 12:00:00,60.94,61.0,60.92,60.97,48988.0,50.1899,50.2393,50.1734,50.2146,48988.0
2015-12-30 12:05:00,60.98,61.06,60.96,61.06,38160.0,50.2228,50.2887,50.2063,50.2887,38160.0
2015-12-30 12:10:00,61.05,61.07,60.97,60.97,37120.0,50.2805,50.2969,50.2146,50.2146,37120.0
2015-12-30 12:15:00,60.97,61.01,60.96,61.0,20897.0,50.2146,50.2475,50.2063,50.2393,20897.0
2015-12-30 12:20:00,61.0,61.04,60.97,60.97,23691.0,50.2393,50.2722,50.2146,50.2146,23691.0
2015-12-30 12:25:00,60.96,60.99,60.96,60.96,18650.0,50.2063,50.231,50.2063,50.2063,18650.0
2015-12-30 12:30:00,60.96,61.0,60.95,60.98,17761.0,50.2063,50.2393,50.1981,50.2228,17761.0
2015-12-30 12:35:00,60.98,60.98,60.94,60.97,8827.0,50.2228,50.2228,50.1899,50.2146,8827.0
2015-12-30 12:40:00,60.96,60.98,60.9,60.98,22235.0,50.2063,50.2228,50.1569,50.2228,22235.0
2015-12-30 12:45:00,60.97,60.98,60.95,60.96,21995.0,50.2146,50.2228,50.1981,50.2063,21995.0
2015-12-30 12:50:00,60.95,60.96,60.9,60.9,21206.0,50.1981,50.2063,50.1569,50.1569,21206.0
2015-12-30 12:55:00,60.91,60.92,60.87,60.91,20313.0,50.1652,50.1734,50.1322,50.1652,20313.0
2015-12-30 13:00:00,60.92,60.96,60.91,60.94,13707.0,50.1734,50.2063,50.1652,50.1899,13707.0
2015-12-30 13:05:00,60.93,60.97,60.9,60.9,48940.0,50.1816,50.2146,50.1569,50.1569,48940.0
2015-12-30 13:10:00,60.9,60.95,60.86,60.94,18448.0,50.1569,50.1981,50.124,50.1899,18448.0
2015-12-30 13:15:00,60.93,60.97,60.91,60.96,28805.0,50.1816,50.2146,50.1652,50.2063,28805.0
2015-12-30 13:20:00,60.96,60.96,60.9,60.91,21422.0,50.2063,50.2063,50.1569,50.1652,21422.0
2015-12-30 13:25:00,60.92,60.95,60.89,60.95,17490.0,50.1734,50.1981,50.1487,50.1981,17490.0
2015-12-30 13:30:00,60.94,61.02,60.93,61.02,40084.0,50.1899,50.2557,50.1816,50.2557,40084.0
2015-12-30 13:35:00,61.01,61.02,60.96,60.97,12794.0,50.2475,50.2557,50.2063,50.2146,12794.0
2015-12-30 13:40:00,60.98,61.05,60.97,61.05,24765.0,50.2228,50.2805,50.2146,50.2805,24765.0
2015-12-30 13:45:00,61.05,61.1,61.04,61.08,43774.0,50.2805,50.3216,50.2722,50.3052,43774.0
2015-12-30 13:50:00,61.07,61.07,61.02,61.05,26341.0,50.2969,50.2969,50.2557,50.2805,26341.0
2015-12-30 13:55:00,61.05,61.07,61.03,61.06,24655.0,50.2805,50.2969,50.264,50.2887,24655.0
2015-12-30 14:00:00,61.05,61.1,61.05,61.08,12689.0,50.2805,50.3216,50.2805,50.3052,12689.0
2015-12-30 14:05:00,61.07,61.09,61.05,61.08,17055.0,50.2969,50.3134,50.2805,50.3052,17055.0
2015-12-30 14:10:00,61.07,61.13,61.06,61.13,31343.0,50.2969,50.3463,50.2887,50.3463,31343.0
2015-12-30 14:15:00,61.12,61.14,61.09,61.1,43144.0,50.3381,50.3546,50.3134,50.3216,43144.0
2015-12-30 14:20:00,61.09,61.12,61.08,61.09,27881.0,50.3134,50.3381,50.3052,50.3134,27881.0
2015-12-30 14:25:00,61.09,61.09,61.07,61.09,14806.0,50.3134,50.3134,50.2969,50.3134,14806.0
2015-12-30 14:30:00,61.08,61.1,61.05,61.07,34183.0,50.3052,50.3216,50.2805,50.2969,34183.0
2015-12-30 14:35:00,61.07,61.1,61.05,61.09,30557.0,50.2969,50.3216,50.2805,50.3134,30557.0
2015-12-30 14:40:00,61.1,61.1,61.05,61.07,24255.0,50.3216,50.3216,50.2805,50.2969,24255.0
2015-12-30 14:45:00,61.08,61.11,61.07,61.1,25038.0,50.3052,50.3299,50.2969,50.3216,25038.0
2015-12-30 14:50:00,61.1,61.11,61.07,61.09,25154.0,50.3216,50.3299,50.2969,50.3134,25154.0
2015-12-30 14:55:00,61.09,61.13,61.08,61.13,28542.0,50.3134,50.3463,50.3052,50.3463,28542.0
2015-12-30 15:00:00,61.13,61.16,61.11,61.13,30815.0,50.3463,50.3711,50.3299,50.3463,30815.0
2015-12-30 15:05:00,61.13,61.14,61.08,61.09,30682.0,50.3463,50.3546,50.3052,50.3134,30682.0
2015-12-30 15:10:00,61.1,61.14,61.09,61.12,54490.0,50.3216,50.3546,50.3134,50.3381,54490.0
2015-12-30 15:15:00,61.13,61.18,61.12,61.17,123107.0,50.3463,50.3875,50.3381,50.3793,123107.0
2015-12-30 15:20:00,61.17,61.22,61.16,61.18,58787.0,50.3793,50.4205,50.3711,50.3875,58787.0
2015-12-30 15:25:00,61.18,61.19,61.15,61.16,30374.0,50.3875,50.3958,50.3628,50.3711,30374.0
2015-12-30 15:30:00,61.16,61.17,60.96,60.99,97479.0,50.3711,50.3793,50.2063,50.231,97479.0
2015-12-30 15:35:00,60.99,61.01,60.9,60.99,62501.0,50.231,50.2475,50.1569,50.231,62501.0
2015-12-30 15:40:00,60.99,61.05,60.94,60.99,76148.0,50.231,50.2805,50.1899,50.231,76148.0
2015-12-30 15:45:00,60.99,61.0,60.94,60.97,71036.0,50.231,50.2393,50.1899,50.2146,71036.0
2015-12-30 15:50:00,60.96,60.98,60.88,60.9,122032.0,50.2063,50.2228,50.1404,50.1569,122032.0
2015-12-30 15:55:00,60.9,60.93,60.81,60.82,267687.0,50.1569,50.1816,50.0828,50.091,267687.0
2015-12-31 09:30:00,60.65,60.78,60.43,60.44,151333.0,49.951,50.0581,49.7698,49.7781,151333.0
2015-12-31 09:35:00,60.42,60.51,60.35,60.41,45656.0,49.7616,49.8357,49.7039,49.7534,45656.0
2015-12-31 09:40:00,60.38,60.38,60.26,60.3,30368.0,49.7286,49.7286,49.6298,49.6628,30368.0
2015-12-31 09:45:00,60.28,60.4,60.28,60.4,52812.0,49.6463,49.7451,49.6463,49.7451,52812.0
2015-12-31 09:50:00,60.39,60.39,60.28,60.36,42652.0,49.7369,49.7369,49.6463,49.7122,42652.0
2015-12-31 09:55:00,60.37,60.49,60.37,60.47,56912.0,49.7204,49.8192,49.7204,49.8028,56912.0
2015-12-31 10:00:00,60.47,60.53,60.46,60.48,48649.0,49.8028,49.8522,49.7945,49.811,48649.0
2015-12-31 10:05:00,60.47,60.47,60.35,60.39,36210.0,49.8028,49.8028,49.7039,49.7369,36210.0
2015-12-31 10:10:00,60.4,60.46,60.39,60.45,30605.0,49.7451,49.7945,49.7369,49.7863,30605.0
2015-12-31 10:15:00,60.45,60.5,60.44,60.46,22900.0,49.7863,49.8275,49.7781,49.7945,22900.0
2015-12-31 10:20:00,60.46,60.48,60.41,60.47,51634.0,49.7945,49.811,49.7534,49.8028,51634.0
2015-12-31 10:25:00,60.46,60.47,60.36,60.41,40343.0,49.7945,49.8028,49.7122,49.7534,40343.0
2015-12-31 10:30:00,60.41,60.43,60.27,60.38,51478.0,49.7534,49.7698,49.6381,49.7286,51478.0
2015-12-31 10:35:00,60.37,60.39,60.3,60.33,44450.0,49.7204,49.7369,49.6628,49.6875,44450.0
2015-12-31 10:40:00,60.32,60.41,60.29,60.35,37596.0,49.6792,49.7534,49.6545,49.7039,37596.0
2015-12-31 10:45:00,60.36,60.42,60.35,60.39,25611.0,49.7122,49.7616,49.7039,49.7369,25611.0
2015-12-31 10:50:00,60.39,60.41,60.34,60.37,28166.0,49.7369,49.7534,49.6957,49.7204,28166.0
2015-12-31 10:55:00,60.37,60.37,60.29,60.33,34778.0,49.7204,49.7204,49.6545,49.6875,34778.0
2015-12-31 11:00:00,60.33,60.4,60.28,60.39,106503.0,49.6875,49.7451,49.6463,49.7369,106503.0
2015-12-31 11:05:00,60.4,60.5,60.37,60.46,36791.0,49.7451,49.8275,49.7204,49.7945,36791.0
2015-12-31 11:10:00,60.46,60.51,60.4,60.5,28458.0,49.7945,49.8357,49.7451,49.8275,28458.0
2015-12-31 11:15:00,60.49,60.52,60.44,60.5,33505.0,49.8192,49.844,49.7781,49.8275,33505.0
2015-12-31 11:20:00,60.49,60.51,60.45,60.49,45424.0,49.8192,49.8357,49.7863,49.8192,45424.0
2015-12-31 11:25:00,60.48,60.5,60.43,60.45,62734.0,49.811,49.8275,49.7698,49.7863,62734.0
2015-12-31 11:30:00,60.45,60.48,60.43,60.47,47695.0,49.7863,49.811,49.7698,49.8028,47695.0
2015-12-31 11:35:00,60.48,60.56,60.47,60.5,29714.0,49.811,49.8769,49.8028,49.8275,29714.0
2015-12-31 11:40:00,60.51,60.56,60.5,60.54,31059.0,49.8357,49.8769,49.8275,49.8604,31059.0
2015-12-31 11:45:00,60.55,60.64,60.54,60.6,80679.0,49.8687,49.9428,49.8604,49.9098,80679.0
2015-12-31 11:50:00,60.61,60.62,60.56,60.61,31345.0,49.9181,49.9263,49.8769,49.9181,31345.0
2015-12-31 11:55:00,60.6,60.64,60.57,60.63,66350.0,49.9098,49.9428,49.8851,49.9345,66350.0
2015-12-31 12:00:00,60.63,60.65,60.58,60.64,40717.0,49.9345,49.951,49.8934,49.9428,40717.0
2015-12-31 12:05:00,60.64,60.7,60.63,60.66,49587.0,49.9428,49.9922,49.9345,49.9593,49587.0
2015-12-31 12:10:00,60.66,60.69,60.62,60.66,20130.0,49.9593,49.984,49.9263,49.9593,20130.0
2015-12-31 12:15:00,60.65,60.69,60.62,60.67,23356.0,49.951,49.984,49.9263,49.9675,23356.0
2015-12-31 12:20:00,60.68,60.78,60.65,60.76,35307.0,49.9757,50.0581,49.951,50.0416,35307.0
2015-12-31 12:25:00,60.76,60.77,60.7,60.75,29077.0,50.0416,50.0499,49.9922,50.0334,29077.0
2015-12-31 12:30:00,60.76,60.78,60.69,60.78,32734.0,50.0416,50.0581,49.984,50.0581,32734.0
2015-12-31 12:35:00,60.78,60.79,60.71,60.74,24519.0,50.0581,50.0663,50.0004,50.0251,24519.0
2015-12-31 12:40:00,60.75,60.79,60.74,60.78,29258.0,50.0334,50.0663,50.0251,50.0581,29258.0
2015-12-31 12:45:00,60.78,60.81,60.76,60.78,40473.0,50.0581,50.0828,50.0416,50.0581,40473.0
2015-12-31 12:50:00,60.78,60.79,60.74,60.78,27805.0,50.0581,50.0663,50.0251,50.0581,27805.0
2015-12-31 12:55:00,60.77,60.78,60.67,60.68,25190.0,50.0499,50.0581,49.9675,49.9757,25190.0
2015-12-31 13:00:00,60.67,60.72,60.61,60.62,28945.0,49.9675,50.0087,49.9181,49.9263,28945.0
2015-12-31 13:05:00,60.61,60.62,60.52,60.53,21210.0,49.9181,49.9263,49.844,49.8522,21210.0
2015-12-31 13:10:00,60.52,60.6,60.52,60.57,17657.0,49.844,49.9098,49.844,49.8851,17657.0
2015-12-31 13:15:00,60.56,60.57,60.51,60.52,24776.0,49.8769,49.8851,49.8357,49.844,24776.0
2015-12-31 13:20:00,60.52,60.52,60.46,60.47,37578.0,49.844,49.844,49.7945,49.8028,37578.0
2015-12-31 13:25:00,60.47,60.52,60.46,60.49,31386.0,49.8028,49.844,49.7945,49.8192,31386.0
2015-12-31 13:30:00,60.48,60.53,60.45,60.52,25433.0,49.811,49.8522,49.7863,49.844,25433.0
2015-12-31 13:35:00,60.53,60.56,60.49,60.52,27210.0,49.8522,49.8769,49.8192,49.844,27210.0
2015-12-31 13:40:00,60.52,60.58,60.51,60.58,30129.0,49.844,49.8934,49.8357,49.8934,30129.0
2015-12-31 13:45:00,60.59,60.61,60.55,60.6,21832.0,49.9016,49.9181,49.8687,49.9098,21832.0
2015-12-31 13:50:00,60.59,60.62,60.56,60.61,18803.0,49.9016,49.9263,49.8769,49.9181,18803.0
2015-12-31 13:55:00,60.61,60.61,60.55,60.59,28567.0,49.9181,49.9181,49.8687,49.9016,28567.0
2015-12-31 14:00:00,60.6,60.66,60.59,60.62,27599.0,49.9098,49.9593,49.9016,49.9263,27599.0
2015-12-31 14:05:00,60.62,60.64,60.53,60.54,52932.0,49.9263,49.9428,49.8522,49.8604,52932.0
2015-12-31 14:10:00,60.54,60.56,60.5,60.54,64301.0,49.8604,49.8769,49.8275,49.8604,64301.0
2015-12-31 14:15:00,60.53,60.56,60.52,60.56,26063.0,49.8522,49.8769,49.844,49.8769,26063.0
2015-12-31 14:20:00,60.56,60.57,60.43,60.45,36133.0,49.8769,49.8851,49.7698,49.7863,36133.0
2015-12-31 14:25:00,60.45,60.48,60.4,60.45,57441.0,49.7863,49.811,49.7451,49.7863,57441.0
2015-12-31 14:30:00,60.46,60.47,60.39,60.42,38275.0,49.7945,49.8028,49.7369,49.7616,38275.0
2015-12-31 14:35:00,60.42,60.43,60.31,60.34,42914.0,49.7616,49.7698,49.671,49.6957,42914.0
2015-12-31 14:40:00,60.34,60.37,60.33,60.34,49816.0,49.6957,49.7204,49.6875,49.6957,49816.0
2015-12-31 14:45:00,60.35,60.39,60.35,60.36,34806.0,49.7039,49.7369,49.7039,49.7122,34806.0
2015-12-31 14:50:00,60.36,60.38,60.35,60.36,26345.0,49.7122,49.7286,49.7039,49.7122,26345.0
2015-12-31 14:55:00,60.37,60.39,60.35,60.35,29753.0,49.7204,49.7369,49.7039,49.7039,29753.0
2015-12-31 15:00:00,60.35,60.36,60.32,60.33,24861.0,49.7039,49.7122,49.6792,49.6875,24861.0
2015-12-31 15:05:00,60.33,60.36,60.27,60.27,70689.0,49.6875,49.7122,49.6381,49.6381,70689.0
2015-12-31 15:10:00,60.28,60.28,60.23,60.27,74762.0,49.6463,49.6463,49.6051,49.6381,74762.0
2015-12-31 15:15:00,60.27,60.35,60.26,60.33,42921.0,49.6381,49.7039,49.6298,49.6875,42921.0
2015-12-31 15:20:00,60.33,60.33,60.26,60.3,52171.0,49.6875,49.6875,49.6298,49.6628,52171.0
2015-12-31 15:25:00,60.29,60.29,60.23,60.24,45363.0,49.6545,49.6545,49.6051,49.6133,45363.0
2015-12-31 15:30:00,60.25,60.33,60.25,60.33,42327.0,49.6216,49.6875,49.6216,49.6875,42327.0
2015-12-31 15:35:00,60.34,60.36,60.29,60.32,60802.0,49.6957,49.7122,49.6545,49.6792,60802.0
2015-12-31 15:40:00,60.31,60.31,60.24,60.27,62670.0,49.671,49.671,49.6133,49.6381,62670.0
2015-12-31 15:45:00,60.27,60.29,60.23,60.27,78810.0,49.6381,49.6545,49.6051,49.6381,78810.0
2015-12-31 15:50:00,60.27,60.28,60.19,60.2,128869.0,49.6381,49.6463,49.5722,49.5804,128869.0
2015-12-31 15:55:00,60.2,60.21,60.02,60.03,256995.0,49.5804,49.5886,49.4322,49.4404,256995.0
2016-01-04 09:30:00,58.66,58.82,58.41,58.5,488294.0,48.3121,48.4438,48.1062,48.1803,488294.0
2016-01-04 09:35:00,58.5,58.68,58.49,58.57,171309.0,48.1803,48.3285,48.1721,48.2379,171309.0
2016-01-04 09:40:00,58.56,58.56,58.29,58.46,189466.0,48.2297,48.2297,48.0073,48.1473,189466.0
2016-01-04 09:45:00,58.45,58.59,58.36,58.57,123789.0,48.1391,48.2544,48.065,48.2379,123789.0
2016-01-04 09:50:00,58.57,58.83,58.54,58.62,209259.0,48.2379,48.4521,48.2132,48.2791,209259.0
2016-01-04 09:55:00,58.62,58.81,58.61,58.8,157922.0,48.2791,48.4356,48.2709,48.4274,157922.0
2016-01-04 10:00:00,58.8,58.81,58.48,58.53,164849.0,48.4274,48.4356,48.1638,48.205,164849.0
2016-01-04 10:05:00,58.52,58.6,58.44,58.51,115806.0,48.1968,48.2626,48.1309,48.1885,115806.0
2016-01-04 10:10:00,58.51,58.59,58.41,58.58,218067.0,48.1885,48.2544,48.1062,48.2462,218067.0
2016-01-04 10:15:00,58.58,58.58,58.47,58.5,180890.0,48.2462,48.2462,48.1556,48.1803,180890.0
2016-01-04 10:20:00,58.51,58.55,58.46,58.46,130116.0,48.1885,48.2215,48.1473,48.1473,130116.0
2016-01-04 10:25:00,58.46,58.5,58.38,58.42,82370.0,48.1473,48.1803,48.0815,48.1144,82370.0
2016-01-04 10:30:00,58.41,58.46,58.31,58.35,99902.0,48.1062,48.1473,48.0238,48.0568,99902.0
2016-01-04 10:35:00,58.35,58.49,58.33,58.48,160155.0,48.0568,48.1721,48.0403,48.1638,160155.0
2016-01-04 10:40:00,58.48,58.55,58.42,58.55,132118.0,48.1638,48.2215,48.1144,48.2215,132118.0
2016-01-04 10:45:00,58.53,58.56,58.44,58.56,94222.0,48.205,48.2297,48.1309,48.2297,94222.0
2016-01-04 10:50:00,58.57,58.58,58.41,58.43,102731.0,48.2379,48.2462,48.1062,48.1226,102731.0
2016-01-04 10:55:00,58.42,58.42,58.26,58.27,151317.0,48.1144,48.1144,47.9826,47.9909,151317.0
2016-01-04 11:00:00,58.26,58.27,58.1,58.13,236864.0,47.9826,47.9909,47.8509,47.8756,236864.0
2016-01-04 11:05:00,58.12,58.13,58.01,58.01,156844.0,47.8673,47.8756,47.7767,47.7767,156844.0
2016-01-04 11:10:00,58.02,58.04,57.96,58.04,324919.0,47.785,47.8014,47.7355,47.8014,324919.0
2016-01-04 11:15:00,58.04,58.06,57.99,58.03,155415.0,47.8014,47.8179,47.7603,47.7932,155415.0
2016-01-04 11:20:00,58.03,58.04,58.0,58.02,76859.0,47.7932,47.8014,47.7685,47.785,76859.0
2016-01-04 11:25:00,58.02,58.05,58.0,58.03,85394.0,47.785,47.8097,47.7685,47.7932,85394.0
2016-01-04 11:30:00,58.03,58.15,58.01,58.13,89073.0,47.7932,47.892,47.7767,47.8756,89073.0
2016-01-04 11:35:00,58.13,58.17,58.06,58.15,90666.0,47.8756,47.9085,47.8179,47.892,90666.0
2016-01-04 11:40:00,58.15,58.27,58.11,58.21,91183.0,47.892,47.9909,47.8591,47.9414,91183.0
2016-01-04 11:45:00,58.21,58.25,58.19,58.25,74401.0,47.9414,47.9744,47.925,47.9744,74401.0
2016-01-04 11:50:00,58.24,58.28,58.22,58.22,60359.0,47.9662,47.9991,47.9497,47.9497,60359.0
2016-01-04 11:55:00,58.21,58.22,58.12,58.14,71327.0,47.9414,47.9497,47.8673,47.8838,71327.0
2016-01-04 12:00:00,58.14,58.14,58.02,58.04,79643.0,47.8838,47.8838,47.785,47.8014,79643.0
2016-01-04 12:05:00,58.03,58.08,58.0,58.02,92173.0,47.7932,47.8344,47.7685,47.785,92173.0
2016-01-04 12:10:00,58.01,58.04,58.0,58.01,150131.0,47.7767,47.8014,47.7685,47.7767,150131.0
2016-01-04 12:15:00,58.01,58.07,58.0,58.05,75306.0,47.7767,47.8261,47.7685,47.8097,75306.0
2016-01-04 12:20:00,58.05,58.08,58.02,58.04,76448.0,47.8097,47.8344,47.785,47.8014,76448.0
2016-01-04 12:25:00,58.03,58.09,58.02,58.06,79442.0,47.7932,47.8426,47.785,47.8179,79442.0
2016-01-04 12:30:00,58.05,58.06,58.0,58.02,70139.0,47.8097,47.8179,47.7685,47.785,70139.0
2016-01-04 12:35:00,58.01,58.07,58.0,58.06,53144.0,47.7767,47.8261,47.7685,47.8179,53144.0
2016-01-04 12:40:00,58.06,58.12,58.01,58.08,90744.0,47.8179,47.8673,47.7767,47.8344,90744.0
2016-01-04 12:45:00,58.08,58.11,58.05,58.08,88021.0,47.8344,47.8591,47.8097,47.8344,88021.0
2016-01-04 12:50:00,58.08,58.15,58.08,58.11,100665.0,47.8344,47.892,47.8344,47.8591,100665.0
2016-01-04 12:55:00,58.11,58.11,58.03,58.06,115565.0,47.8591,47.8591,47.7932,47.8179,115565.0
2016-01-04 13:00:00,58.07,58.08,58.03,58.07,98985.0,47.8261,47.8344,47.7932,47.8261,98985.0
2016-01-04 13:05:00,58.07,58.07,58.04,58.05,62219.0,47.8261,47.8261,47.8014,47.8097,62219.0
2016-01-04 13:10:00,58.05,58.14,58.04,58.11,105256.0,47.8097,47.8838,47.8014,47.8591,105256.0
2016-01-04 13:15:00,58.11,58.17,58.05,58.07,88439.0,47.8591,47.9085,47.8097,47.8261,88439.0
2016-01-04 13:20:00,58.07,58.1,58.02,58.02,113378.0,47.8261,47.8509,47.785,47.785,113378.0
2016-01-04 13:25:00,58.03,58.06,58.01,58.05,70022.0,47.7932,47.8179,47.7767,47.8097,70022.0
2016-01-04 13:30:00,58.04,58.05,58.0,58.02,74320.0,47.8014,47.8097,47.7685,47.785,74320.0
2016-01-04 13:35:00,58.02,58.04,58.01,58.04,58847.0,47.785,47.8014,47.7767,47.8014,58847.0
2016-01-04 13:40:00,58.03,58.11,58.01,58.05,124743.0,47.7932,47.8591,47.7767,47.8097,124743.0
2016-01-04 13:45:00,58.05,58.06,58.0,58.02,82533.0,47.8097,47.8179,47.7685,47.785,82533.0
2016-01-04 13:50:00,58.01,58.03,58.0,58.01,67277.0,47.7767,47.7932,47.7685,47.7767,67277.0
2016-01-04 13:55:00,58.01,58.04,57.99,58.03,223266.0,47.7767,47.8014,47.7603,47.7932,223266.0
2016-01-04 14:00:00,58.03,58.03,57.97,58.0,163288.0,47.7932,47.7932,47.7438,47.7685,163288.0
2016-01-04 14:05:00,57.99,58.0,57.9,58.0,179845.0,47.7603,47.7685,47.6861,47.7685,179845.0
2016-01-04 14:10:00,58.0,58.01,57.94,57.96,97761.0,47.7685,47.7767,47.7191,47.7355,97761.0
2016-01-04 14:15:00,57.97,58.0,57.92,58.0,101231.0,47.7438,47.7685,47.7026,47.7685,101231.0
2016-01-04 14:20:00,58.01,58.07,57.97,58.0,98481.0,47.7767,47.8261,47.7438,47.7685,98481.0
2016-01-04 14:25:00,58.0,58.03,57.99,58.0,102273.0,47.7685,47.7932,47.7603,47.7685,102273.0
2016-01-04 14:30:00,58.0,58.02,57.93,57.93,122798.0,47.7685,47.785,47.7108,47.7108,122798.0
2016-01-04 14:35:00,57.93,57.95,57.82,57.86,125786.0,47.7108,47.7273,47.6202,47.6532,125786.0
2016-01-04 14:40:00,57.86,57.89,57.83,57.85,87574.0,47.6532,47.6779,47.6285,47.645,87574.0
2016-01-04 14:45:00,57.85,57.88,57.76,57.76,148975.0,47.645,47.6697,47.5708,47.5708,148975.0
2016-01-04 14:50:00,57.77,57.79,57.7,57.72,167006.0,47.5791,47.5955,47.5214,47.5379,167006.0
2016-01-04 14:55:00,57.73,57.76,57.7,57.72,106340.0,47.5461,47.5708,47.5214,47.5379,106340.0
2016-01-04 15:00:00,57.73,57.73,57.61,57.64,147660.0,47.5461,47.5461,47.4473,47.472,147660.0
2016-01-04 15:05:00,57.64,57.72,57.6,57.68,151908.0,47.472,47.5379,47.4391,47.5049,151908.0
2016-01-04 15:10:00,57.68,57.7,57.63,57.69,155049.0,47.5049,47.5214,47.4638,47.5132,155049.0
2016-01-04 15:15:00,57.68,57.78,57.67,57.75,154930.0,47.5049,47.5873,47.4967,47.5626,154930.0
2016-01-04 15:20:00,57.75,57.76,57.61,57.61,140861.0,47.5626,47.5708,47.4473,47.4473,140861.0
2016-01-04 15:25:00,57.61,57.7,57.6,57.7,124107.0,47.4473,47.5214,47.4391,47.5214,124107.0
2016-01-04 15:30:00,57.69,57.84,57.69,57.82,185590.0,47.5132,47.6367,47.5132,47.6202,185590.0
2016-01-04 15:35:00,57.82,57.87,57.77,57.87,178185.0,47.6202,47.6614,47.5791,47.6614,178185.0
2016-01-04 15:40:00,57.87,57.96,57.84,57.94,210754.0,47.6614,47.7355,47.6367,47.7191,210754.0
2016-01-04 15:45:00,57.94,58.11,57.93,58.08,231166.0,47.7191,47.8591,47.7108,47.8344,231166.0
2016-01-04 15:50:00,58.09,58.13,58.03,58.08,296776.0,47.8426,47.8756,47.7932,47.8344,296776.0
2016-01-04 15:55:00,58.09,58.28,58.08,58.26,574662.0,47.8426,47.9991,47.8344,47.9826,574662.0
2016-01-05 09:30:00,58.79,58.79,58.48,58.5,269716.0,48.4191,48.4191,48.1638,48.1803,269716.0
2016-01-05 09:35:00,58.5,58.78,58.5,58.75,115251.0,48.1803,48.4109,48.1803,48.3862,115251.0
2016-01-05 09:40:00,58.75,58.79,58.65,58.69,139028.0,48.3862,48.4191,48.3038,48.3368,139028.0
2016-01-05 09:45:00,58.7,58.79,58.6,58.71,109140.0,48.345,48.4191,48.2626,48.3532,109140.0
2016-01-05 09:50:00,58.72,58.75,58.63,58.66,120906.0,48.3615,48.3862,48.2874,48.3121,120906.0
2016-01-05 09:55:00,58.66,58.74,58.66,58.7,113801.0,48.3121,48.378,48.3121,48.345,113801.0
2016-01-05 10:00:00,58.7,58.76,58.61,58.62,110130.0,48.345,48.3944,48.2709,48.2791,110130.0
2016-01-05 10:05:00,58.62,58.64,58.53,58.57,96176.0,48.2791,48.2956,48.205,48.2379,96176.0
2016-01-05 10:10:00,58.57,58.73,58.57,58.72,210366.0,48.2379,48.3697,48.2379,48.3615,210366.0
2016-01-05 10:15:00,58.72,58.73,58.59,58.59,104264.0,48.3615,48.3697,48.2544,48.2544,104264.0
2016-01-05 10:20:00,58.59,58.6,58.49,58.56,120453.0,48.2544,48.2626,48.1721,48.2297,120453.0
2016-01-05 10:25:00,58.57,58.58,58.46,58.47,87049.0,48.2379,48.2462,48.1473,48.1556,87049.0
2016-01-05 10:30:00,58.46,58.5,58.44,58.46,82243.0,48.1473,48.1803,48.1309,48.1473,82243.0
2016-01-05 10:35:00,58.46,58.65,58.43,58.63,133833.0,48.1473,48.3038,48.1226,48.2874,133833.0
2016-01-05 10:40:00,58.63,58.74,58.57,58.6,210194.0,48.2874,48.378,48.2379,48.2626,210194.0
2016-01-05 10:45:00,58.59,58.69,58.59,58.61,97750.0,48.2544,48.3368,48.2544,48.2709,97750.0
2016-01-05 10:50:00,58.61,58.62,58.49,58.5,131423.0,48.2709,48.2791,48.1721,48.1803,131423.0
2016-01-05 10:55:00,58.5,58.52,58.4,58.45,103735.0,48.1803,48.1968,48.0979,48.1391,103735.0
2016-01-05 11:00:00,58.45,58.48,58.4,58.42,79090.0,48.1391,48.1638,48.0979,48.1144,79090.0
2016-01-05 11:05:00,58.42,58.43,58.34,58.39,106955.0,48.1144,48.1226,48.0485,48.0897,106955.0
2016-01-05 11:10:00,58.39,58.41,58.3,58.36,126023.0,48.0897,48.1062,48.0156,48.065,126023.0
2016-01-05 11:15:00,58.34,58.37,58.25,58.25,132674.0,48.0485,48.0732,47.9744,47.9744,132674.0
2016-01-05 11:20:00,58.26,58.33,58.2,58.25,123377.0,47.9826,48.0403,47.9332,47.9744,123377.0
2016-01-05 11:25:00,58.26,58.34,58.25,58.28,48117.0,47.9826,48.0485,47.9744,47.9991,48117.0
2016-01-05 11:30:00,58.28,58.38,58.27,58.38,77834.0,47.9991,48.0815,47.9909,48.0815,77834.0
2016-01-05 11:35:00,58.38,58.43,58.35,58.35,51740.0,48.0815,48.1226,48.0568,48.0568,51740.0
2016-01-05 11:40:00,58.35,58.41,58.29,58.3,53153.0,48.0568,48.1062,48.0073,48.0156,53153.0
2016-01-05 11:45:00,58.3,58.31,58.26,58.3,62501.0,48.0156,48.0238,47.9826,48.0156,62501.0
2016-01-05 11:50:00,58.29,58.33,58.23,58.24,68493.0,48.0073,48.0403,47.9579,47.9662,68493.0
2016-01-05 11:55:00,58.23,58.31,58.2,58.26,103352.0,47.9579,48.0238,47.9332,47.9826,103352.0
2016-01-05 12:00:00,58.26,58.26,58.11,58.11,77836.0,47.9826,47.9826,47.8591,47.8591,77836.0
2016-01-05 12:05:00,58.11,58.12,58.01,58.05,102700.0,47.8591,47.8673,47.7767,47.8097,102700.0
2016-01-05 12:10:00,58.05,58.1,58.03,58.08,95031.0,47.8097,47.8509,47.7932,47.8344,95031.0
2016-01-05 12:15:00,58.07,58.12,57.98,58.1,104176.0,47.8261,47.8673,47.752,47.8509,104176.0
2016-01-05 12:20:00,58.09,58.14,58.07,58.14,70012.0,47.8426,47.8838,47.8261,47.8838,70012.0
2016-01-05 12:25:00,58.13,58.14,58.08,58.13,57351.0,47.8756,47.8838,47.8344,47.8756,57351.0
2016-01-05 12:30:00,58.13,58.15,58.09,58.11,48338.0,47.8756,47.892,47.8426,47.8591,48338.0
2016-01-05 12:35:00,58.11,58.18,58.09,58.18,51364.0,47.8591,47.9167,47.8426,47.9167,51364.0
2016-01-05 12:40:00,58.17,58.17,58.05,58.05,50022.0,47.9085,47.9085,47.8097,47.8097,50022.0
2016-01-05 12:45:00,58.06,58.08,58.02,58.03,57359.0,47.8179,47.8344,47.785,47.7932,57359.0
2016-01-05 12:50:00,58.02,58.11,57.99,58.11,74548.0,47.785,47.8591,47.7603,47.8591,74548.0
2016-01-05 12:55:00,58.12,58.19,58.07,58.18,72426.0,47.8673,47.925,47.8261,47.9167,72426.0
2016-01-05 13:00:00,58.18,58.26,58.14,58.26,79847.0,47.9167,47.9826,47.8838,47.9826,79847.0
2016-01-05 13:05:00,58.27,58.29,58.18,58.22,119245.0,47.9909,48.0073,47.9167,47.9497,119245.0
2016-01-05 13:10:00,58.22,58.28,58.2,58.22,53156.0,47.9497,47.9991,47.9332,47.9497,53156.0
2016-01-05 13:15:00,58.22,58.23,58.17,58.2,54225.0,47.9497,47.9579,47.9085,47.9332,54225.0
2016-01-05 13:20:00,58.19,58.19,58.14,58.18,53250.0,47.925,47.925,47.8838,47.9167,53250.0
2016-01-05 13:25:00,58.18,58.29,58.17,58.29,48289.0,47.9167,48.0073,47.9085,48.0073,48289.0
2016-01-05 13:30:00,58.29,58.3,58.23,58.24,63819.0,48.0073,48.0156,47.9579,47.9662,63819.0
2016-01-05 13:35:00,58.23,58.29,58.21,58.28,26798.0,47.9579,48.0073,47.9414,47.9991,26798.0
2016-01-05 13:40:00,58.29,58.41,58.27,58.41,75004.0,48.0073,48.1062,47.9909,48.1062,75004.0
2016-01-05 13:45:00,58.42,58.49,58.4,58.47,61380.0,48.1144,48.1721,48.0979,48.1556,61380.0
2016-01-05 13:50:00,58.47,58.57,58.46,58.55,70129.0,48.1556,48.2379,48.1473,48.2215,70129.0
2016-01-05 13:55:00,58.56,58.6,58.52,58.58,131035.0,48.2297,48.2626,48.1968,48.2462,131035.0
2016-01-05 14:00:00,58.59,58.59,58.52,58.53,60387.0,48.2544,48.2544,48.1968,48.205,60387.0
2016-01-05 14:05:00,58.54,58.56,58.51,58.54,71725.0,48.2132,48.2297,48.1885,48.2132,71725.0
2016-01-05 14:10:00,58.54,58.56,58.51,58.51,72397.0,48.2132,48.2297,48.1885,48.1885,72397.0
2016-01-05 14:15:00,58.51,58.62,58.49,58.62,78054.0,48.1885,48.2791,48.1721,48.2791,78054.0
2016-01-05 14:20:00,58.62,58.75,58.62,58.73,98473.0,48.2791,48.3862,48.2791,48.3697,98473.0
2016-01-05 14:25:00,58.73,58.74,58.64,58.64,124978.0,48.3697,48.378,48.2956,48.2956,124978.0
2016-01-05 14:30:00,58.64,58.66,58.61,58.61,46164.0,48.2956,48.3121,48.2709,48.2709,46164.0
2016-01-05 14:35:00,58.61,58.66,58.59,58.61,65949.0,48.2709,48.3121,48.2544,48.2709,65949.0
2016-01-05 14:40:00,58.61,58.62,58.49,58.52,76016.0,48.2709,48.2791,48.1721,48.1968,76016.0
2016-01-05 14:45:00,58.52,58.54,58.46,58.54,71731.0,48.1968,48.2132,48.1473,48.2132,71731.0
2016-01-05 14:50:00,58.53,58.58,58.49,58.51,96525.0,48.205,48.2462,48.1721,48.1885,96525.0
2016-01-05 14:55:00,58.51,58.54,58.44,58.49,83743.0,48.1885,48.2132,48.1309,48.1721,83743.0
2016-01-05 15:00:00,58.48,58.49,58.37,58.37,78173.0,48.1638,48.1721,48.0732,48.0732,78173.0
2016-01-05 15:05:00,58.38,58.39,58.3,58.39,72203.0,48.0815,48.0897,48.0156,48.0897,72203.0
2016-01-05 15:10:00,58.39,58.51,58.38,58.5,85100.0,48.0897,48.1885,48.0815,48.1803,85100.0
2016-01-05 15:15:00,58.49,58.51,58.39,58.41,89344.0,48.1721,48.1885,48.0897,48.1062,89344.0
2016-01-05 15:20:00,58.41,58.41,58.32,58.36,111008.0,48.1062,48.1062,48.032,48.065,111008.0
2016-01-05 15:25:00,58.36,58.46,58.34,58.43,61283.0,48.065,48.1473,48.0485,48.1226,61283.0
2016-01-05 15:30:00,58.43,58.51,58.4,58.44,126631.0,48.1226,48.1885,48.0979,48.1309,126631.0
2016-01-05 15:35:00,58.45,58.48,58.39,58.44,107287.0,48.1391,48.1638,48.0897,48.1309,107287.0
2016-01-05 15:40:00,58.45,58.57,58.44,58.49,108969.0,48.1391,48.2379,48.1309,48.1721,108969.0
2016-01-05 15:45:00,58.49,58.51,58.43,58.51,101389.0,48.1721,48.1885,48.1226,48.1885,101389.0
2016-01-05 15:50:00,58.51,58.54,58.46,58.46,170865.0,48.1885,48.2132,48.1473,48.1473,170865.0
2016-01-05 15:55:00,58.47,58.65,58.39,58.64,863058.0,48.1556,48.3038,48.0897,48.2956,863058.0
2016-01-06 09:30:00,57.7,58.05,57.64,57.89,313409.0,47.5214,47.8097,47.472,47.6779,313409.0
2016-01-06 09:35:00,57.88,58.1,57.86,58.09,122934.0,47.6697,47.8509,47.6532,47.8426,122934.0
2016-01-06 09:40:00,58.09,58.15,58.01,58.12,76187.0,47.8426,47.892,47.7767,47.8673,76187.0
2016-01-06 09:45:00,58.13,58.19,58.05,58.17,73858.0,47.8756,47.925,47.8097,47.9085,73858.0
2016-01-06 09:50:00,58.18,58.2,58.08,58.1,127791.0,47.9167,47.9332,47.8344,47.8509,127791.0
2016-01-06 09:55:00,58.1,58.12,58.0,58.09,67002.0,47.8509,47.8673,47.7685,47.8426,67002.0
2016-01-06 10:00:00,58.11,58.2,58.03,58.03,76729.0,47.8591,47.9332,47.7932,47.7932,76729.0
2016-01-06 10:05:00,58.03,58.19,58.02,58.17,85727.0,47.7932,47.925,47.785,47.9085,85727.0
2016-01-06 10:10:00,58.18,58.21,58.11,58.18,87221.0,47.9167,47.9414,47.8591,47.9167,87221.0
2016-01-06 10:15:00,58.18,58.24,58.12,58.24,68512.0,47.9167,47.9662,47.8673,47.9662,68512.0
2016-01-06 10:20:00,58.24,58.47,58.23,58.4,110698.0,47.9662,48.1556,47.9579,48.0979,110698.0
2016-01-06 10:25:00,58.41,58.48,58.39,58.45,87786.0,48.1062,48.1638,48.0897,48.1391,87786.0
2016-01-06 10:30:00,58.45,58.45,58.3,58.4,92366.0,48.1391,48.1391,48.0156,48.0979,92366.0
2016-01-06 10:35:00,58.4,58.42,58.26,58.29,117079.0,48.0979,48.1144,47.9826,48.0073,117079.0
2016-01-06 10:40:00,58.29,58.39,58.29,58.34,107386.0,48.0073,48.0897,48.0073,48.0485,107386.0
2016-01-06 10:45:00,58.33,58.39,58.29,58.34,73268.0,48.0403,48.0897,48.0073,48.0485,73268.0
2016-01-06 10:50:00,58.34,58.36,58.27,58.28,74333.0,48.0485,48.065,47.9909,47.9991,74333.0
2016-01-06 10:55:00,58.29,58.37,58.29,58.29,103286.0,48.0073,48.0732,48.0073,48.0073,103286.0
2016-01-06 11:00:00,58.29,58.29,58.19,58.27,149807.0,48.0073,48.0073,47.925,47.9909,149807.0
2016-01-06 11:05:00,58.28,58.28,58.06,58.06,170383.0,47.9991,47.9991,47.8179,47.8179,170383.0
2016-01-06 11:10:00,58.07,58.1,58.02,58.09,99544.0,47.8261,47.8509,47.785,47.8426,99544.0
2016-01-06 11:15:00,58.09,58.19,58.03,58.17,97762.0,47.8426,47.925,47.7932,47.9085,97762.0
2016-01-06 11:20:00,58.17,58.31,58.17,58.26,89111.0,47.9085,48.0238,47.9085,47.9826,89111.0
2016-01-06 11:25:00,58.27,58.3,58.22,58.26,63199.0,47.9909,48.0156,47.9497,47.9826,63199.0
2016-01-06 11:30:00,58.27,58.37,58.26,58.35,195668.0,47.9909,48.0732,47.9826,48.0568,195668.0
2016-01-06 11:35:00,58.35,58.45,58.33,58.45,72934.0,48.0568,48.1391,48.0403,48.1391,72934.0
2016-01-06 11:40:00,58.45,58.49,58.38,58.42,46873.0,48.1391,48.1721,48.0815,48.1144,46873.0
2016-01-06 11:45:00,58.43,58.49,58.41,58.48,62375.0,48.1226,48.1721,48.1062,48.1638,62375.0
2016-01-06 11:50:00,58.47,58.5,58.42,58.46,45166.0,48.1556,48.1803,48.1144,48.1473,45166.0
2016-01-06 11:55:00,58.47,58.47,58.37,58.4,65244.0,48.1556,48.1556,48.0732,48.0979,65244.0
2016-01-06 12:00:00,58.41,58.43,58.37,58.39,100957.0,48.1062,48.1226,48.0732,48.0897,100957.0
2016-01-06 12:05:00,58.38,58.4,58.23,58.29,46777.0,48.0815,48.0979,47.9579,48.0073,46777.0
2016-01-06 12:10:00,58.29,58.36,58.26,58.35,42450.0,48.0073,48.065,47.9826,48.0568,42450.0
2016-01-06 12:15:00,58.35,58.39,58.33,58.34,72339.0,48.0568,48.0897,48.0403,48.0485,72339.0
2016-01-06 12:20:00,58.35,58.37,58.31,58.35,49847.0,48.0568,48.0732,48.0238,48.0568,49847.0
2016-01-06 12:25:00,58.34,58.38,58.28,58.32,48139.0,48.0485,48.0815,47.9991,48.032,48139.0
2016-01-06 12:30:00,58.32,58.35,58.28,58.34,37396.0,48.032,48.0568,47.9991,48.0485,37396.0
2016-01-06 12:35:00,58.33,58.49,58.31,58.44,80736.0,48.0403,48.1721,48.0238,48.1309,80736.0
2016-01-06 12:40:00,58.44,58.44,58.37,58.4,106643.0,48.1309,48.1309,48.0732,48.0979,106643.0
2016-01-06 12:45:00,58.4,58.53,58.39,58.48,76473.0,48.0979,48.205,48.0897,48.1638,76473.0
2016-01-06 12:50:00,58.49,58.52,58.45,58.45,55586.0,48.1721,48.1968,48.1391,48.1391,55586.0
2016-01-06 12:55:00,58.45,58.48,58.4,58.41,40406.0,48.1391,48.1638,48.0979,48.1062,40406.0
2016-01-06 13:00:00,58.41,58.42,58.37,58.42,35826.0,48.1062,48.1144,48.0732,48.1144,35826.0
2016-01-06 13:05:00,58.42,58.42,58.34,58.34,37670.0,48.1144,48.1144,48.0485,48.0485,37670.0
2016-01-06 13:10:00,58.34,58.37,58.27,58.3,46899.0,48.0485,48.0732,47.9909,48.0156,46899.0
2016-01-06 13:15:00,58.3,58.33,58.27,58.3,33192.0,48.0156,48.0403,47.9909,48.0156,33192.0
2016-01-06 13:20:00,58.31,58.35,58.29,58.35,35726.0,48.0238,48.0568,48.0073,48.0568,35726.0
2016-01-06 13:25:00,58.36,58.37,58.32,58.33,30444.0,48.065,48.0732,48.032,48.0403,30444.0
2016-01-06 13:30:00,58.33,58.34,58.27,58.32,46205.0,48.0403,48.0485,47.9909,48.032,46205.0
2016-01-06 13:35:00,58.32,58.37,58.31,58.34,60598.0,48.032,48.0732,48.0238,48.0485,60598.0
2016-01-06 13:40:00,58.35,58.36,58.3,58.33,74739.0,48.0568,48.065,48.0156,48.0403,74739.0
2016-01-06 13:45:00,58.34,58.35,58.25,58.27,87949.0,48.0485,48.0568,47.9744,47.9909,87949.0
2016-01-06 13:50:00,58.26,58.36,58.25,58.35,70050.0,47.9826,48.065,47.9744,48.0568,70050.0
2016-01-06 13:55:00,58.34,58.37,58.3,58.3,71290.0,48.0485,48.0732,48.0156,48.0156,71290.0
2016-01-06 14:00:00,58.3,58.42,58.26,58.39,85928.0,48.0156,48.1144,47.9826,48.0897,85928.0
2016-01-06 14:05:00,58.39,58.49,58.32,58.48,71045.0,48.0897,48.1721,48.032,48.1638,71045.0
2016-01-06 14:10:00,58.49,58.49,58.39,58.43,80242.0,48.1721,48.1721,48.0897,48.1226,80242.0
2016-01-06 14:15:00,58.44,58.47,58.4,58.44,95272.0,48.1309,48.1556,48.0979,48.1309,95272.0
2016-01-06 14:20:00,58.44,58.45,58.28,58.31,116180.0,48.1309,48.1391,47.9991,48.0238,116180.0
2016-01-06 14:25:00,58.31,58.34,58.25,58.3,72049.0,48.0238,48.0485,47.9744,48.0156,72049.0
2016-01-06 14:30:00,58.29,58.35,58.25,58.3,67364.0,48.0073,48.0568,47.9744,48.0156,67364.0
2016-01-06 14:35:00,58.31,58.34,58.27,58.29,95039.0,48.0238,48.0485,47.9909,48.0073,95039.0
2016-01-06 14:40:00,58.29,58.3,58.1,58.16,75269.0,48.0073,48.0156,47.8509,47.9003,75269.0
2016-01-06 14:45:00,58.16,58.16,58.0,58.01,143099.0,47.9003,47.9003,47.7685,47.7767,143099.0
2016-01-06 14:50:00,58.01,58.05,57.98,58.01,83136.0,47.7767,47.8097,47.752,47.7767,83136.0
2016-01-06 14:55:00,58.0,58.05,57.99,58.03,125336.0,47.7685,47.8097,47.7603,47.7932,125336.0
2016-01-06 15:00:00,58.03,58.09,57.99,58.06,140843.0,47.7932,47.8426,47.7603,47.8179,140843.0
2016-01-06 15:05:00,58.07,58.07,58.02,58.03,63264.0,47.8261,47.8261,47.785,47.7932,63264.0
2016-01-06 15:10:00,58.03,58.05,57.99,58.03,151228.0,47.7932,47.8097,47.7603,47.7932,151228.0
2016-01-06 15:15:00,58.03,58.06,58.0,58.04,133502.0,47.7932,47.8179,47.7685,47.8014,133502.0
2016-01-06 15:20:00,58.05,58.09,58.02,58.09,109764.0,47.8097,47.8426,47.785,47.8426,109764.0
2016-01-06 15:25:00,58.09,58.11,58.03,58.07,129584.0,47.8426,47.8591,47.7932,47.8261,129584.0
2016-01-06 15:30:00,58.07,58.16,58.07,58.14,162292.0,47.8261,47.9003,47.8261,47.8838,162292.0
2016-01-06 15:35:00,58.14,58.22,58.11,58.19,114357.0,47.8838,47.9497,47.8591,47.925,114357.0
2016-01-06 15:40:00,58.18,58.18,58.11,58.12,99338.0,47.9167,47.9167,47.8591,47.8673,99338.0
2016-01-06 15:45:00,58.12,58.14,58.03,58.06,121843.0,47.8673,47.8838,47.7932,47.8179,121843.0
2016-01-06 15:50:00,58.07,58.07,57.94,58.05,150999.0,47.8261,47.8261,47.7191,47.8097,150999.0
2016-01-06 15:55:00,58.05,58.15,58.03,58.13,306871.0,47.8097,47.892,47.7932,47.8756,306871.0
2016-01-07 09:30:00,56.89,56.94,56.16,56.8,671216.0,46.8543,46.8955,46.2531,46.7802,671216.0
2016-01-07 09:35:00,56.8,57.34,56.64,57.2,256122.0,46.7802,47.2249,46.6484,47.1096,256122.0
2016-01-07 09:40:00,57.19,57.61,57.12,57.54,204513.0,47.1014,47.4473,47.0437,47.3896,204513.0
2016-01-07 09:45:00,57.53,57.66,57.45,57.62,135349.0,47.3814,47.4885,47.3155,47.4555,135349.0
2016-01-07 09:50:00,57.62,57.64,57.5,57.52,114736.0,47.4555,47.472,47.3567,47.3732,114736.0
2016-01-07 09:55:00,57.53,57.58,57.44,57.51,122594.0,47.3814,47.4226,47.3073,47.3649,122594.0
2016-01-07 10:00:00,57.51,57.54,57.47,57.5,128591.0,47.3649,47.3896,47.332,47.3567,128591.0
2016-01-07 10:05:00,57.5,57.51,57.41,57.49,121549.0,47.3567,47.3649,47.2826,47.3485,121549.0
2016-01-07 10:10:00,57.49,57.5,57.4,57.41,123790.0,47.3485,47.3567,47.2743,47.2826,123790.0
2016-01-07 10:15:00,57.4,57.45,57.38,57.43,107617.0,47.2743,47.3155,47.2579,47.299,107617.0
2016-01-07 10:20:00,57.43,57.45,57.32,57.34,120220.0,47.299,47.3155,47.2084,47.2249,120220.0
2016-01-07 10:25:00,57.35,57.45,57.34,57.41,138675.0,47.2332,47.3155,47.2249,47.2826,138675.0
2016-01-07 10:30:00,57.41,57.51,57.4,57.5,120617.0,47.2826,47.3649,47.2743,47.3567,120617.0
2016-01-07 10:35:00,57.5,57.54,57.42,57.54,93433.0,47.3567,47.3896,47.2908,47.3896,93433.0
2016-01-07 10:40:00,57.54,57.57,57.44,57.48,77533.0,47.3896,47.4143,47.3073,47.3402,77533.0
2016-01-07 10:45:00,57.48,57.64,57.47,57.62,64238.0,47.3402,47.472,47.332,47.4555,64238.0
2016-01-07 10:50:00,57.61,57.73,57.6,57.66,91664.0,47.4473,47.5461,47.4391,47.4885,91664.0
2016-01-07 10:55:00,57.67,57.78,57.67,57.76,84210.0,47.4967,47.5873,47.4967,47.5708,84210.0
2016-01-07 11:00:00,57.76,57.84,57.74,57.8,90510.0,47.5708,47.6367,47.5544,47.6038,90510.0
2016-01-07 11:05:00,57.79,57.8,57.74,57.77,83107.0,47.5955,47.6038,47.5544,47.5791,83107.0
2016-01-07 11:10:00,57.76,57.87,57.74,57.81,86949.0,47.5708,47.6614,47.5544,47.612,86949.0
2016-01-07 11:15:00,57.81,57.9,57.8,57.84,102285.0,47.612,47.6861,47.6038,47.6367,102285.0
2016-01-07 11:20:00,57.84,57.9,57.76,57.77,79702.0,47.6367,47.6861,47.5708,47.5791,79702.0
2016-01-07 11:25:00,57.78,57.86,57.77,57.83,84938.0,47.5873,47.6532,47.5791,47.6285,84938.0
2016-01-07 11:30:00,57.82,57.9,57.81,57.83,104307.0,47.6202,47.6861,47.612,47.6285,104307.0
2016-01-07 11:35:00,57.84,57.84,57.77,57.83,74387.0,47.6367,47.6367,47.5791,47.6285,74387.0
2016-01-07 11:40:00,57.84,57.91,57.8,57.89,71453.0,47.6367,47.6944,47.6038,47.6779,71453.0
2016-01-07 11:45:00,57.89,57.89,57.75,57.83,111611.0,47.6779,47.6779,47.5626,47.6285,111611.0
2016-01-07 11:50:00,57.82,57.88,57.78,57.78,95677.0,47.6202,47.6697,47.5873,47.5873,95677.0
2016-01-07 11:55:00,57.79,57.82,57.73,57.74,60639.0,47.5955,47.6202,47.5461,47.5544,60639.0
2016-01-07 12:00:00,57.73,57.81,57.7,57.79,66277.0,47.5461,47.612,47.5214,47.5955,66277.0
2016-01-07 12:05:00,57.79,57.88,57.72,57.86,124762.0,47.5955,47.6697,47.5379,47.6532,124762.0
2016-01-07 12:10:00,57.85,57.87,57.74,57.77,65436.0,47.645,47.6614,47.5544,47.5791,65436.0
2016-01-07 12:15:00,57.77,57.86,57.76,57.78,55346.0,47.5791,47.6532,47.5708,47.5873,55346.0
2016-01-07 12:20:00,57.78,57.78,57.64,57.64,74955.0,47.5873,47.5873,47.472,47.472,74955.0
2016-01-07 12:25:00,57.65,57.65,57.58,57.58,56802.0,47.4802,47.4802,47.4226,47.4226,56802.0
2016-01-07 12:30:00,57.58,57.64,57.57,57.58,101043.0,47.4226,47.472,47.4143,47.4226,101043.0
2016-01-07 12:35:00,57.57,57.58,57.43,57.45,74561.0,47.4143,47.4226,47.299,47.3155,74561.0
2016-01-07 12:40:00,57.44,57.49,57.39,57.39,70101.0,47.3073,47.3485,47.2661,47.2661,70101.0
2016-01-07 12:45:00,57.39,57.48,57.39,57.45,61297.0,47.2661,47.3402,47.2661,47.3155,61297.0
2016-01-07 12:50:00,57.45,57.47,57.4,57.41,66073.0,47.3155,47.332,47.2743,47.2826,66073.0
2016-01-07 12:55:00,57.41,57.42,57.28,57.3,81245.0,47.2826,47.2908,47.1755,47.192,81245.0
2016-01-07 13:00:00,57.3,57.34,57.25,57.29,60847.0,47.192,47.2249,47.1508,47.1837,60847.0
2016-01-07 13:05:00,57.3,57.3,57.12,57.13,80646.0,47.192,47.192,47.0437,47.052,80646.0
2016-01-07 13:10:00,57.12,57.14,56.93,57.0,187311.0,47.0437,47.0602,46.8872,46.9449,187311.0
2016-01-07 13:15:00,56.99,57.01,56.88,56.91,124699.0,46.9367,46.9531,46.8461,46.8708,124699.0
2016-01-07 13:20:00,56.9,56.91,56.8,56.9,114725.0,46.8625,46.8708,46.7802,46.8625,114725.0
2016-01-07 13:25:00,56.89,57.0,56.89,56.95,79644.0,46.8543,46.9449,46.8543,46.9037,79644.0
2016-01-07 13:30:00,56.94,56.95,56.8,56.86,87156.0,46.8955,46.9037,46.7802,46.8296,87156.0
2016-01-07 13:35:00,56.86,56.91,56.66,56.76,107404.0,46.8296,46.8708,46.6649,46.7472,107404.0
2016-01-07 13:40:00,56.76,56.86,56.65,56.84,91060.0,46.7472,46.8296,46.6566,46.8131,91060.0
2016-01-07 13:45:00,56.84,56.9,56.77,56.89,81453.0,46.8131,46.8625,46.7555,46.8543,81453.0
2016-01-07 13:50:00,56.89,56.99,56.87,56.96,81571.0,46.8543,46.9367,46.8378,46.912,81571.0
2016-01-07 13:55:00,56.95,56.99,56.81,56.84,67765.0,46.9037,46.9367,46.7884,46.8131,67765.0
2016-01-07 14:00:00,56.84,56.88,56.74,56.83,84633.0,46.8131,46.8461,46.7308,46.8049,84633.0
2016-01-07 14:05:00,56.83,56.87,56.72,56.82,100594.0,46.8049,46.8378,46.7143,46.7967,100594.0
2016-01-07 14:10:00,56.83,57.0,56.74,56.82,169964.0,46.8049,46.9449,46.7308,46.7967,169964.0
2016-01-07 14:15:00,56.82,56.94,56.77,56.92,92666.0,46.7967,46.8955,46.7555,46.879,92666.0
2016-01-07 14:20:00,56.92,56.98,56.87,56.89,111457.0,46.879,46.9284,46.8378,46.8543,111457.0
2016-01-07 14:25:00,56.88,56.95,56.84,56.84,76752.0,46.8461,46.9037,46.8131,46.8131,76752.0
2016-01-07 14:30:00,56.84,56.93,56.77,56.85,149295.0,46.8131,46.8872,46.7555,46.8214,149295.0
2016-01-07 14:35:00,56.86,57.02,56.84,57.02,148215.0,46.8296,46.9614,46.8131,46.9614,148215.0
2016-01-07 14:40:00,57.02,57.11,56.94,57.09,130918.0,46.9614,47.0355,46.8955,47.019,130918.0
2016-01-07 14:45:00,57.09,57.19,57.05,57.19,110049.0,47.019,47.1014,46.9861,47.1014,110049.0
2016-01-07 14:50:00,57.18,57.22,57.09,57.14,119697.0,47.0931,47.1261,47.019,47.0602,119697.0
2016-01-07 14:55:00,57.13,57.17,56.99,57.0,83884.0,47.052,47.0849,46.9367,46.9449,83884.0
2016-01-07 15:00:00,56.99,57.01,56.84,56.85,110039.0,46.9367,46.9531,46.8131,46.8214,110039.0
2016-01-07 15:05:00,56.86,56.99,56.84,56.99,109737.0,46.8296,46.9367,46.8131,46.9367,109737.0
2016-01-07 15:10:00,56.99,57.06,56.88,56.92,136797.0,46.9367,46.9943,46.8461,46.879,136797.0
2016-01-07 15:15:00,56.93,56.99,56.84,56.9,101528.0,46.8872,46.9367,46.8131,46.8625,101528.0
2016-01-07 15:20:00,56.9,56.9,56.71,56.8,112535.0,46.8625,46.8625,46.7061,46.7802,112535.0
2016-01-07 15:25:00,56.8,56.81,56.65,56.65,107814.0,46.7802,46.7884,46.6566,46.6566,107814.0
2016-01-07 15:30:00,56.65,56.87,56.64,56.87,158801.0,46.6566,46.8378,46.6484,46.8378,158801.0
2016-01-07 15:35:00,56.87,56.99,56.79,56.92,134850.0,46.8378,46.9367,46.7719,46.879,134850.0
2016-01-07 15:40:00,56.91,56.94,56.75,56.76,183998.0,46.8708,46.8955,46.739,46.7472,183998.0
2016-01-07 15:45:00,56.75,57.02,56.75,56.96,224458.0,46.739,46.9614,46.739,46.912,224458.0
2016-01-07 15:50:00,56.96,56.96,56.83,56.88,206306.0,46.912,46.912,46.8049,46.8461,206306.0
2016-01-07 15:55:00,56.88,56.99,56.69,56.69,499315.0,46.8461,46.9367,46.6896,46.6896,499315.0
2016-01-08 09:30:00,57.41,57.43,56.93,57.36,419185.0,47.2826,47.299,46.8872,47.2414,419185.0
2016-01-08 09:35:00,57.36,57.49,57.3,57.38,186321.0,47.2414,47.3485,47.192,47.2579,186321.0
2016-01-08 09:40:00,57.38,57.4,57.28,57.28,154131.0,47.2579,47.2743,47.1755,47.1755,154131.0
2016-01-08 09:45:00,57.28,57.45,57.21,57.37,155442.0,47.1755,47.3155,47.1179,47.2496,155442.0
2016-01-08 09:50:00,57.37,57.54,57.33,57.54,169280.0,47.2496,47.3896,47.2167,47.3896,169280.0
2016-01-08 09:55:00,57.55,57.73,57.51,57.7,143178.0,47.3979,47.5461,47.3649,47.5214,143178.0
2016-01-08 10:00:00,57.69,57.7,57.4,57.45,243618.0,47.5132,47.5214,47.2743,47.3155,243618.0
2016-01-08 10:05:00,57.45,57.51,57.37,57.39,97598.0,47.3155,47.3649,47.2496,47.2661,97598.0
2016-01-08 10:10:00,57.39,57.47,57.33,57.38,94275.0,47.2661,47.332,47.2167,47.2579,94275.0
2016-01-08 10:15:00,57.38,57.48,57.35,57.39,96375.0,47.2579,47.3402,47.2332,47.2661,96375.0
2016-01-08 10:20:00,57.39,57.42,57.27,57.39,124073.0,47.2661,47.2908,47.1673,47.2661,124073.0
2016-01-08 10:25:00,57.38,57.56,57.36,57.5,82755.0,47.2579,47.4061,47.2414,47.3567,82755.0
2016-01-08 10:30:00,57.51,57.59,57.5,57.57,93663.0,47.3649,47.4308,47.3567,47.4143,93663.0
2016-01-08 10:35:00,57.57,57.58,57.38,57.45,114142.0,47.4143,47.4226,47.2579,47.3155,114142.0
2016-01-08 10:40:00,57.44,57.52,57.4,57.45,84107.0,47.3073,47.3732,47.2743,47.3155,84107.0
2016-01-08 10:45:00,57.45,57.69,57.44,57.65,97307.0,47.3155,47.5132,47.3073,47.4802,97307.0
2016-01-08 10:50:00,57.64,57.64,57.46,57.48,123615.0,47.472,47.472,47.3238,47.3402,123615.0
2016-01-08 10:55:00,57.47,57.62,57.44,57.54,108902.0,47.332,47.4555,47.3073,47.3896,108902.0
2016-01-08 11:00:00,57.54,57.62,57.5,57.52,126236.0,47.3896,47.4555,47.3567,47.3732,126236.0
2016-01-08 11:05:00,57.53,57.57,57.41,57.43,137252.0,47.3814,47.4143,47.2826,47.299,137252.0
2016-01-08 11:10:00,57.43,57.45,57.33,57.33,131502.0,47.299,47.3155,47.2167,47.2167,131502.0
2016-01-08 11:15:00,57.33,57.33,57.18,57.2,112755.0,47.2167,47.2167,47.0931,47.1096,112755.0
2016-01-08 11:20:00,57.19,57.21,57.12,57.15,109038.0,47.1014,47.1179,47.0437,47.0684,109038.0
2016-01-08 11:25:00,57.14,57.15,56.98,57.01,106443.0,47.0602,47.0684,46.9284,46.9531,106443.0
2016-01-08 11:30:00,57.02,57.03,56.87,56.87,120755.0,46.9614,46.9696,46.8378,46.8378,120755.0
2016-01-08 11:35:00,56.87,56.88,56.76,56.83,191544.0,46.8378,46.8461,46.7472,46.8049,191544.0
2016-01-08 11:40:00,56.83,56.9,56.7,56.9,97390.0,46.8049,46.8625,46.6978,46.8625,97390.0
2016-01-08 11:45:00,56.9,57.02,56.88,57.02,102743.0,46.8625,46.9614,46.8461,46.9614,102743.0
2016-01-08 11:50:00,57.02,57.17,56.95,57.17,91862.0,46.9614,47.0849,46.9037,47.0849,91862.0
2016-01-08 11:55:00,57.17,57.29,57.11,57.27,143486.0,47.0849,47.1837,47.0355,47.1673,143486.0
2016-01-08 12:00:00,57.28,57.37,57.12,57.21,169239.0,47.1755,47.2496,47.0437,47.1179,169239.0
2016-01-08 12:05:00,57.22,57.36,57.22,57.32,145136.0,47.1261,47.2414,47.1261,47.2084,145136.0
2016-01-08 12:10:00,57.32,57.34,57.19,57.24,83832.0,47.2084,47.2249,47.1014,47.1426,83832.0
2016-01-08 12:15:00,57.25,57.32,57.22,57.27,104474.0,47.1508,47.2084,47.1261,47.1673,104474.0
2016-01-08 12:20:00,57.28,57.34,57.25,57.32,73268.0,47.1755,47.2249,47.1508,47.2084,73268.0
2016-01-08 12:25:00,57.32,57.47,57.29,57.43,116525.0,47.2084,47.332,47.1837,47.299,116525.0
2016-01-08 12:30:00,57.43,57.43,57.32,57.35,212557.0,47.299,47.299,47.2084,47.2332,212557.0
2016-01-08 12:35:00,57.34,57.4,57.26,57.26,47690.0,47.2249,47.2743,47.159,47.159,47690.0
2016-01-08 12:40:00,57.26,57.3,57.21,57.26,55412.0,47.159,47.192,47.1179,47.159,55412.0
2016-01-08 12:45:00,57.26,57.38,57.24,57.33,94184.0,47.159,47.2579,47.1426,47.2167,94184.0
2016-01-08 12:50:00,57.33,57.34,57.2,57.3,63568.0,47.2167,47.2249,47.1096,47.192,63568.0
2016-01-08 12:55:00,57.3,57.31,57.26,57.26,45507.0,47.192,47.2002,47.159,47.159,45507.0
2016-01-08 13:00:00,57.26,57.36,57.26,57.27,69199.0,47.159,47.2414,47.159,47.1673,69199.0
2016-01-08 13:05:00,57.26,57.27,57.15,57.17,92218.0,47.159,47.1673,47.0684,47.0849,92218.0
2016-01-08 13:10:00,57.17,57.2,57.13,57.17,55351.0,47.0849,47.1096,47.052,47.0849,55351.0
2016-01-08 13:15:00,57.17,57.24,57.13,57.21,65548.0,47.0849,47.1426,47.052,47.1179,65548.0
2016-01-08 13:20:00,57.2,57.24,57.08,57.11,71720.0,47.1096,47.1426,47.0108,47.0355,71720.0
2016-01-08 13:25:00,57.1,57.17,57.04,57.15,57902.0,47.0273,47.0849,46.9778,47.0684,57902.0
2016-01-08 13:30:00,57.15,57.24,57.11,57.23,82803.0,47.0684,47.1426,47.0355,47.1343,82803.0
2016-01-08 13:35:00,57.24,57.32,57.23,57.28,53738.0,47.1426,47.2084,47.1343,47.1755,53738.0
2016-01-08 13:40:00,57.27,57.3,57.22,57.23,59093.0,47.1673,47.192,47.1261,47.1343,59093.0
2016-01-08 13:45:00,57.23,57.23,57.08,57.08,63240.0,47.1343,47.1343,47.0108,47.0108,63240.0
2016-01-08 13:50:00,57.08,57.19,57.07,57.19,65137.0,47.0108,47.1014,47.0026,47.1014,65137.0
2016-01-08 13:55:00,57.2,57.22,57.09,57.13,61726.0,47.1096,47.1261,47.019,47.052,61726.0
2016-01-08 14:00:00,57.13,57.22,57.11,57.2,66975.0,47.052,47.1261,47.0355,47.1096,66975.0
2016-01-08 14:05:00,57.21,57.22,57.15,57.17,57208.0,47.1179,47.1261,47.0684,47.0849,57208.0
2016-01-08 14:10:00,57.16,57.17,57.06,57.1,85330.0,47.0767,47.0849,46.9943,47.0273,85330.0
2016-01-08 14:15:00,57.09,57.19,57.02,57.16,117502.0,47.019,47.1014,46.9614,47.0767,117502.0
2016-01-08 14:20:00,57.15,57.17,57.06,57.08,93897.0,47.0684,47.0849,46.9943,47.0108,93897.0
2016-01-08 14:25:00,57.08,57.08,57.01,57.04,85853.0,47.0108,47.0108,46.9531,46.9778,85853.0
2016-01-08 14:30:00,57.04,57.15,57.02,57.1,97651.0,46.9778,47.0684,46.9614,47.0273,97651.0
2016-01-08 14:35:00,57.09,57.1,56.99,57.03,79656.0,47.019,47.0273,46.9367,46.9696,79656.0
2016-01-08 14:40:00,57.04,57.2,56.97,57.2,68611.0,46.9778,47.1096,46.9202,47.1096,68611.0
2016-01-08 14:45:00,57.19,57.22,57.12,57.14,83804.0,47.1014,47.1261,47.0437,47.0602,83804.0
2016-01-08 14:50:00,57.14,57.15,57.04,57.11,104994.0,47.0602,47.0684,46.9778,47.0355,104994.0
2016-01-08 14:55:00,57.1,57.11,56.98,57.0,76633.0,47.0273,47.0355,46.9284,46.9449,76633.0
2016-01-08 15:00:00,57.0,57.08,56.98,57.06,73030.0,46.9449,47.0108,46.9284,46.9943,73030.0
2016-01-08 15:05:00,57.06,57.1,57.02,57.06,88906.0,46.9943,47.0273,46.9614,46.9943,88906.0
2016-01-08 15:10:00,57.05,57.1,56.9,56.98,135955.0,46.9861,47.0273,46.8625,46.9284,135955.0
2016-01-08 15:15:00,56.99,57.08,56.88,56.88,92512.0,46.9367,47.0108,46.8461,46.8461,92512.0
2016-01-08 15:20:00,56.88,56.98,56.84,56.92,90488.0,46.8461,46.9284,46.8131,46.879,90488.0
2016-01-08 15:25:00,56.93,56.97,56.82,56.87,114330.0,46.8872,46.9202,46.7967,46.8378,114330.0
2016-01-08 15:30:00,56.87,56.89,56.78,56.83,108968.0,46.8378,46.8543,46.7637,46.8049,108968.0
2016-01-08 15:35:00,56.82,56.88,56.74,56.81,124116.0,46.7967,46.8461,46.7308,46.7884,124116.0
2016-01-08 15:40:00,56.81,56.87,56.75,56.82,120068.0,46.7884,46.8378,46.739,46.7967,120068.0
2016-01-08 15:45:00,56.81,56.82,56.65,56.66,177422.0,46.7884,46.7967,46.6566,46.6649,177422.0
2016-01-08 15:50:00,56.65,56.72,56.55,56.56,224595.0,46.6566,46.7143,46.5743,46.5825,224595.0
2016-01-08 15:55:00,56.56,56.69,56.53,56.64,401269.0,46.5825,46.6896,46.5578,46.6484,401269.0
2016-01-11 09:30:00,57.02,57.35,56.96,57.2,266342.0,46.9614,47.2332,46.912,47.1096,266342.0
2016-01-11 09:35:00,57.21,57.32,57.05,57.13,110370.0,47.1179,47.2084,46.9861,47.052,110370.0
2016-01-11 09:40:00,57.12,57.25,57.1,57.23,104776.0,47.0437,47.1508,47.0273,47.1343,104776.0
2016-01-11 09:45:00,57.24,57.3,57.14,57.16,103359.0,47.1426,47.192,47.0602,47.0767,103359.0
2016-01-11 09:50:00,57.16,57.23,57.12,57.13,112243.0,47.0767,47.1343,47.0437,47.052,112243.0
2016-01-11 09:55:00,57.13,57.14,57.02,57.05,103156.0,47.052,47.0602,46.9614,46.9861,103156.0
2016-01-11 10:00:00,57.05,57.17,57.03,57.15,132652.0,46.9861,47.0849,46.9696,47.0684,132652.0
2016-01-11 10:05:00,57.14,57.29,57.07,57.2,139939.0,47.0602,47.1837,47.0026,47.1096,139939.0
2016-01-11 10:10:00,57.19,57.25,57.14,57.15,132756.0,47.1014,47.1508,47.0602,47.0684,132756.0
2016-01-11 10:15:00,57.15,57.17,57.02,57.11,73325.0,47.0684,47.0849,46.9614,47.0355,73325.0
2016-01-11 10:20:00,57.11,57.33,57.1,57.33,92471.0,47.0355,47.2167,47.0273,47.2167,92471.0
2016-01-11 10:25:00,57.33,57.35,57.27,57.32,83698.0,47.2167,47.2332,47.1673,47.2084,83698.0
2016-01-11 10:30:00,57.32,57.42,57.26,57.4,85994.0,47.2084,47.2908,47.159,47.2743,85994.0
2016-01-11 10:35:00,57.41,57.5,57.39,57.43,100401.0,47.2826,47.3567,47.2661,47.299,100401.0
2016-01-11 10:40:00,57.42,57.47,57.29,57.47,90634.0,47.2908,47.332,47.1837,47.332,90634.0
2016-01-11 10:45:00,57.47,57.47,57.28,57.35,86495.0,47.332,47.332,47.1755,47.2332,86495.0
2016-01-11 10:50:00,57.36,57.42,57.2,57.23,85054.0,47.2414,47.2908,47.1096,47.1343,85054.0
2016-01-11 10:55:00,57.23,57.27,57.14,57.21,79331.0,47.1343,47.1673,47.0602,47.1179,79331.0
2016-01-11 11:00:00,57.2,57.25,57.13,57.18,80697.0,47.1096,47.1508,47.052,47.0931,80697.0
2016-01-11 11:05:00,57.17,57.23,57.08,57.22,106065.0,47.0849,47.1343,47.0108,47.1261,106065.0
2016-01-11 11:10:00,57.22,57.25,57.21,57.25,88881.0,47.1261,47.1508,47.1179,47.1508,88881.0
2016-01-11 11:15:00,57.24,57.37,57.22,57.33,149449.0,47.1426,47.2496,47.1261,47.2167,149449.0
2016-01-11 11:20:00,57.32,57.32,57.21,57.21,89673.0,47.2084,47.2084,47.1179,47.1179,89673.0
2016-01-11 11:25:00,57.2,57.27,57.14,57.24,51253.0,47.1096,47.1673,47.0602,47.1426,51253.0
2016-01-11 11:30:00,57.23,57.24,57.06,57.16,65650.0,47.1343,47.1426,46.9943,47.0767,65650.0
2016-01-11 11:35:00,57.16,57.37,57.14,57.33,89095.0,47.0767,47.2496,47.0602,47.2167,89095.0
2016-01-11 11:40:00,57.34,57.45,57.32,57.34,70059.0,47.2249,47.3155,47.2084,47.2249,70059.0
2016-01-11 11:45:00,57.34,57.49,57.34,57.47,61621.0,47.2249,47.3485,47.2249,47.332,61621.0
2016-01-11 11:50:00,57.46,57.57,57.43,57.53,179479.0,47.3238,47.4143,47.299,47.3814,179479.0
2016-01-11 11:55:00,57.52,57.52,57.42,57.45,62689.0,47.3732,47.3732,47.2908,47.3155,62689.0
2016-01-11 12:00:00,57.45,57.46,57.36,57.43,59313.0,47.3155,47.3238,47.2414,47.299,59313.0
2016-01-11 12:05:00,57.43,57.43,57.3,57.3,62808.0,47.299,47.299,47.192,47.192,62808.0
2016-01-11 12:10:00,57.3,57.36,57.24,57.25,65594.0,47.192,47.2414,47.1426,47.1508,65594.0
2016-01-11 12:15:00,57.25,57.31,57.17,57.19,56876.0,47.1508,47.2002,47.0849,47.1014,56876.0
2016-01-11 12:20:00,57.19,57.24,57.1,57.15,57894.0,47.1014,47.1426,47.0273,47.0684,57894.0
2016-01-11 12:25:00,57.15,57.16,57.1,57.13,58701.0,47.0684,47.0767,47.0273,47.052,58701.0
2016-01-11 12:30:00,57.12,57.2,57.1,57.17,47275.0,47.0437,47.1096,47.0273,47.0849,47275.0
2016-01-11 12:35:00,57.17,57.22,57.1,57.1,40705.0,47.0849,47.1261,47.0273,47.0273,40705.0
2016-01-11 12:40:00,57.1,57.14,57.04,57.13,62199.0,47.0273,47.0602,46.9778,47.052,62199.0
2016-01-11 12:45:00,57.12,57.17,57.09,57.13,46665.0,47.0437,47.0849,47.019,47.052,46665.0
2016-01-11 12:50:00,57.13,57.17,57.04,57.05,51462.0,47.052,47.0849,46.9778,46.9861,51462.0
2016-01-11 12:55:00,57.04,57.1,57.03,57.08,57038.0,46.9778,47.0273,46.9696,47.0108,57038.0
2016-01-11 13:00:00,57.1,57.15,57.02,57.15,63428.0,47.0273,47.0684,46.9614,47.0684,63428.0
2016-01-11 13:05:00,57.14,57.14,57.03,57.06,44878.0,47.0602,47.0602,46.9696,46.9943,44878.0
2016-01-11 13:10:00,57.05,57.09,56.93,56.96,119483.0,46.9861,47.019,46.8872,46.912,119483.0
2016-01-11 13:15:00,56.97,57.04,56.94,57.01,118220.0,46.9202,46.9778,46.8955,46.9531,118220.0
2016-01-11 13:20:00,57.01,57.04,56.98,57.02,51412.0,46.9531,46.9778,46.9284,46.9614,51412.0
2016-01-11 13:25:00,57.02,57.04,56.95,56.99,113938.0,46.9614,46.9778,46.9037,46.9367,113938.0
2016-01-11 13:30:00,56.99,57.04,56.97,57.01,111538.0,46.9367,46.9778,46.9202,46.9531,111538.0
2016-01-11 13:35:00,57.01,57.05,56.96,57.03,275125.0,46.9531,46.9861,46.912,46.9696,275125.0
2016-01-11 13:40:00,57.04,57.05,56.96,57.0,139796.0,46.9778,46.9861,46.912,46.9449,139796.0
2016-01-11 13:45:00,57.0,57.0,56.78,56.8,119714.0,46.9449,46.9449,46.7637,46.7802,119714.0
2016-01-11 13:50:00,56.8,56.91,56.78,56.91,161151.0,46.7802,46.8708,46.7637,46.8708,161151.0
2016-01-11 13:55:00,56.91,56.95,56.89,56.9,83421.0,46.8708,46.9037,46.8543,46.8625,83421.0
2016-01-11 14:00:00,56.91,57.03,56.88,57.0,117905.0,46.8708,46.9696,46.8461,46.9449,117905.0
2016-01-11 14:05:00,56.99,57.15,56.98,57.15,98759.0,46.9367,47.0684,46.9284,47.0684,98759.0
2016-01-11 14:10:00,57.15,57.27,57.12,57.19,179741.0,47.0684,47.1673,47.0437,47.1014,179741.0
2016-01-11 14:15:00,57.19,57.42,57.19,57.34,228007.0,47.1014,47.2908,47.1014,47.2249,228007.0
2016-01-11 14:20:00,57.35,57.46,57.29,57.43,149598.0,47.2332,47.3238,47.1837,47.299,149598.0
2016-01-11 14:25:00,57.43,57.64,57.43,57.56,235239.0,47.299,47.472,47.299,47.4061,235239.0
2016-01-11 14:30:00,57.57,57.61,57.48,57.53,92401.0,47.4143,47.4473,47.3402,47.3814,92401.0
2016-01-11 14:35:00,57.54,57.57,57.42,57.55,81522.0,47.3896,47.4143,47.2908,47.3979,81522.0
2016-01-11 14:40:00,57.53,57.6,57.49,57.55,91784.0,47.3814,47.4391,47.3485,47.3979,91784.0
2016-01-11 14:45:00,57.55,57.56,57.44,57.48,87085.0,47.3979,47.4061,47.3073,47.3402,87085.0
2016-01-11 14:50:00,57.49,57.49,57.39,57.41,92945.0,47.3485,47.3485,47.2661,47.2826,92945.0
2016-01-11 14:55:00,57.41,57.44,57.35,57.41,64576.0,47.2826,47.3073,47.2332,47.2826,64576.0
2016-01-11 15:00:00,57.41,57.48,57.39,57.43,59506.0,47.2826,47.3402,47.2661,47.299,59506.0
2016-01-11 15:05:00,57.43,57.44,57.27,57.34,86914.0,47.299,47.3073,47.1673,47.2249,86914.0
2016-01-11 15:10:00,57.33,57.33,57.19,57.2,163025.0,47.2167,47.2167,47.1014,47.1096,163025.0
2016-01-11 15:15:00,57.21,57.22,57.11,57.2,169657.0,47.1179,47.1261,47.0355,47.1096,169657.0
2016-01-11 15:20:00,57.19,57.5,57.17,57.5,176518.0,47.1014,47.3567,47.0849,47.3567,176518.0
2016-01-11 15:25:00,57.5,57.8,57.45,57.77,200167.0,47.3567,47.6038,47.3155,47.5791,200167.0
2016-01-11 15:30:00,57.77,57.94,57.75,57.92,227482.0,47.5791,47.7191,47.5626,47.7026,227482.0
2016-01-11 15:35:00,57.92,58.0,57.81,57.96,228719.0,47.7026,47.7685,47.612,47.7355,228719.0
2016-01-11 15:40:00,57.96,58.11,57.93,58.11,209075.0,47.7355,47.8591,47.7108,47.8591,209075.0
2016-01-11 15:45:00,58.1,58.12,57.93,57.97,346256.0,47.8509,47.8673,47.7108,47.7438,346256.0
2016-01-11 15:50:00,57.97,58.05,57.94,58.01,232043.0,47.7438,47.8097,47.7191,47.7767,232043.0
2016-01-11 15:55:00,58.02,58.03,57.81,57.82,397444.0,47.785,47.7932,47.612,47.6202,397444.0
2016-01-12 09:30:00,58.39,58.55,58.18,58.55,414664.0,48.0897,48.2215,47.9167,48.2215,414664.0
2016-01-12 09:35:00,58.57,58.84,58.56,58.75,219544.0,48.2379,48.4603,48.2297,48.3862,219544.0
2016-01-12 09:40:00,58.74,59.04,58.68,58.97,215859.0,48.378,48.625,48.3285,48.5674,215859.0
2016-01-12 09:45:00,58.97,59.24,58.96,59.21,223028.0,48.5674,48.7898,48.5591,48.765,223028.0
2016-01-12 09:50:00,59.21,59.28,59.12,59.17,134404.0,48.765,48.8227,48.6909,48.7321,134404.0
2016-01-12 09:55:00,59.16,59.2,58.96,58.96,181673.0,48.7239,48.7568,48.5591,48.5591,181673.0
2016-01-12 10:00:00,58.96,59.05,58.92,58.97,148780.0,48.5591,48.6333,48.5262,48.5674,148780.0
2016-01-12 10:05:00,58.98,59.04,58.82,58.83,123532.0,48.5756,48.625,48.4438,48.4521,123532.0
2016-01-12 10:10:00,58.83,59.09,58.82,59.02,261738.0,48.4521,48.6662,48.4438,48.6086,261738.0
2016-01-12 10:15:00,59.02,59.11,58.9,59.11,139259.0,48.6086,48.6827,48.5097,48.6827,139259.0
2016-01-12 10:20:00,59.1,59.2,59.03,59.15,140796.0,48.6744,48.7568,48.6168,48.7156,140796.0
2016-01-12 10:25:00,59.14,59.17,59.07,59.12,87598.0,48.7074,48.7321,48.6497,48.6909,87598.0
2016-01-12 10:30:00,59.11,59.26,59.09,59.19,114843.0,48.6827,48.8062,48.6662,48.7486,114843.0
2016-01-12 10:35:00,59.2,59.34,59.18,59.24,111505.0,48.7568,48.8721,48.7403,48.7898,111505.0
2016-01-12 10:40:00,59.23,59.28,59.12,59.21,95972.0,48.7815,48.8227,48.6909,48.765,95972.0
2016-01-12 10:45:00,59.21,59.21,59.1,59.15,176986.0,48.765,48.765,48.6744,48.7156,176986.0
2016-01-12 10:50:00,59.14,59.23,59.1,59.21,79388.0,48.7074,48.7815,48.6744,48.765,79388.0
2016-01-12 10:55:00,59.21,59.34,59.19,59.32,121218.0,48.765,48.8721,48.7486,48.8556,121218.0
2016-01-12 11:00:00,59.31,59.39,59.23,59.33,162550.0,48.8474,48.9133,48.7815,48.8639,162550.0
2016-01-12 11:05:00,59.34,59.34,59.23,59.3,132218.0,48.8721,48.8721,48.7815,48.8392,132218.0
2016-01-12 11:10:00,59.3,59.31,59.18,59.23,161802.0,48.8392,48.8474,48.7403,48.7815,161802.0
2016-01-12 11:15:00,59.23,59.3,59.17,59.25,102062.0,48.7815,48.8392,48.7321,48.798,102062.0
2016-01-12 11:20:00,59.26,59.31,59.12,59.14,76487.0,48.8062,48.8474,48.6909,48.7074,76487.0
2016-01-12 11:25:00,59.13,59.2,59.07,59.18,94062.0,48.6992,48.7568,48.6497,48.7403,94062.0
2016-01-12 11:30:00,59.18,59.18,59.04,59.12,77740.0,48.7403,48.7403,48.625,48.6909,77740.0
2016-01-12 11:35:00,59.11,59.14,58.92,58.96,100293.0,48.6827,48.7074,48.5262,48.5591,100293.0
2016-01-12 11:40:00,58.96,59.07,58.95,59.01,78121.0,48.5591,48.6497,48.5509,48.6003,78121.0
2016-01-12 11:45:00,59.01,59.1,58.93,59.08,100794.0,48.6003,48.6744,48.5344,48.658,100794.0
2016-01-12 11:50:00,59.09,59.17,59.06,59.09,114824.0,48.6662,48.7321,48.6415,48.6662,114824.0
2016-01-12 11:55:00,59.09,59.22,59.08,59.19,72048.0,48.6662,48.7733,48.658,48.7486,72048.0
2016-01-12 12:00:00,59.19,59.29,59.16,59.28,80943.0,48.7486,48.8309,48.7239,48.8227,80943.0
2016-01-12 12:05:00,59.28,59.3,59.2,59.2,59465.0,48.8227,48.8392,48.7568,48.7568,59465.0
2016-01-12 12:10:00,59.2,59.21,59.11,59.17,67019.0,48.7568,48.765,48.6827,48.7321,67019.0
2016-01-12 12:15:00,59.17,59.2,59.04,59.06,63131.0,48.7321,48.7568,48.625,48.6415,63131.0
2016-01-12 12:20:00,59.07,59.12,59.03,59.04,54513.0,48.6497,48.6909,48.6168,48.625,54513.0
2016-01-12 12:25:00,59.04,59.2,59.04,59.09,56552.0,48.625,48.7568,48.625,48.6662,56552.0
2016-01-12 12:30:00,59.09,59.16,59.04,59.04,124890.0,48.6662,48.7239,48.625,48.625,124890.0
2016-01-12 12:35:00,59.05,59.06,58.97,59.01,75889.0,48.6333,48.6415,48.5674,48.6003,75889.0
2016-01-12 12:40:00,59.01,59.01,58.85,58.86,88417.0,48.6003,48.6003,48.4685,48.4768,88417.0
2016-01-12 12:45:00,58.86,59.0,58.79,58.94,86716.0,48.4768,48.5921,48.4191,48.5427,86716.0
2016-01-12 12:50:00,58.94,59.06,58.91,59.03,136251.0,48.5427,48.6415,48.518,48.6168,136251.0
2016-01-12 12:55:00,59.04,59.04,58.9,58.92,117433.0,48.625,48.625,48.5097,48.5262,117433.0
2016-01-12 13:00:00,58.91,59.14,58.91,59.03,76737.0,48.518,48.7074,48.518,48.6168,76737.0
2016-01-12 13:05:00,59.03,59.1,58.97,59.05,61245.0,48.6168,48.6744,48.5674,48.6333,61245.0
2016-01-12 13:10:00,59.05,59.21,59.02,59.16,96294.0,48.6333,48.765,48.6086,48.7239,96294.0
2016-01-12 13:15:00,59.16,59.16,59.03,59.09,56623.0,48.7239,48.7239,48.6168,48.6662,56623.0
2016-01-12 13:20:00,59.09,59.09,58.97,58.99,58040.0,48.6662,48.6662,48.5674,48.5839,58040.0
2016-01-12 13:25:00,59.0,59.06,58.97,59.01,107896.0,48.5921,48.6415,48.5674,48.6003,107896.0
2016-01-12 13:30:00,59.0,59.04,58.88,58.92,88070.0,48.5921,48.625,48.4933,48.5262,88070.0
2016-01-12 13:35:00,58.93,59.03,58.88,58.96,60657.0,48.5344,48.6168,48.4933,48.5591,60657.0
2016-01-12 13:40:00,58.96,59.15,58.94,59.14,90053.0,48.5591,48.7156,48.5427,48.7074,90053.0
2016-01-12 13:45:00,59.14,59.19,59.07,59.19,75051.0,48.7074,48.7486,48.6497,48.7486,75051.0
2016-01-12 13:50:00,59.19,59.27,59.18,59.2,98041.0,48.7486,48.8145,48.7403,48.7568,98041.0
2016-01-12 13:55:00,59.2,59.21,59.07,59.07,118826.0,48.7568,48.765,48.6497,48.6497,118826.0
2016-01-12 14:00:00,59.07,59.12,58.92,58.92,111548.0,48.6497,48.6909,48.5262,48.5262,111548.0
2016-01-12 14:05:00,58.92,58.96,58.85,58.91,122360.0,48.5262,48.5591,48.4685,48.518,122360.0
2016-01-12 14:10:00,58.91,58.94,58.74,58.76,129927.0,48.518,48.5427,48.378,48.3944,129927.0
2016-01-12 14:15:00,58.77,58.77,58.67,58.71,97668.0,48.4027,48.4027,48.3203,48.3532,97668.0
2016-01-12 14:20:00,58.71,58.86,58.67,58.82,111353.0,48.3532,48.4768,48.3203,48.4438,111353.0
2016-01-12 14:25:00,58.82,58.93,58.81,58.86,132517.0,48.4438,48.5344,48.4356,48.4768,132517.0
2016-01-12 14:30:00,58.86,59.03,58.83,59.03,90334.0,48.4768,48.6168,48.4521,48.6168,90334.0
2016-01-12 14:35:00,59.03,59.21,59.01,59.18,141747.0,48.6168,48.765,48.6003,48.7403,141747.0
2016-01-12 14:40:00,59.18,59.2,58.99,59.03,95444.0,48.7403,48.7568,48.5839,48.6168,95444.0
2016-01-12 14:45:00,59.04,59.11,59.0,59.03,80835.0,48.625,48.6827,48.5921,48.6168,80835.0
2016-01-12 14:50:00,59.03,59.16,58.98,59.16,116069.0,48.6168,48.7239,48.5756,48.7239,116069.0
2016-01-12 14:55:00,59.15,59.2,59.13,59.16,104244.0,48.7156,48.7568,48.6992,48.7239,104244.0
2016-01-12 15:00:00,59.16,59.18,59.0,59.05,153030.0,48.7239,48.7403,48.5921,48.6333,153030.0
2016-01-12 15:05:00,59.06,59.08,58.93,58.94,138805.0,48.6415,48.658,48.5344,48.5427,138805.0
2016-01-12 15:10:00,58.95,59.05,58.94,59.0,163670.0,48.5509,48.6333,48.5427,48.5921,163670.0
2016-01-12 15:15:00,59.01,59.15,58.99,59.15,157825.0,48.6003,48.7156,48.5839,48.7156,157825.0
2016-01-12 15:20:00,59.15,59.29,59.13,59.28,198761.0,48.7156,48.8309,48.6992,48.8227,198761.0
2016-01-12 15:25:00,59.29,59.36,59.21,59.26,237315.0,48.8309,48.8886,48.765,48.8062,237315.0
2016-01-12 15:30:00,59.27,59.32,59.22,59.27,191808.0,48.8145,48.8556,48.7733,48.8145,191808.0
2016-01-12 15:35:00,59.27,59.39,59.25,59.31,265180.0,48.8145,48.9133,48.798,48.8474,265180.0
2016-01-12 15:40:00,59.31,59.46,59.27,59.46,253936.0,48.8474,48.9709,48.8145,48.9709,253936.0
2016-01-12 15:45:00,59.44,59.5,59.39,59.47,272788.0,48.9545,49.0039,48.9133,48.9792,272788.0
2016-01-12 15:50:00,59.47,59.53,59.41,59.48,387902.0,48.9792,49.0286,48.9298,48.9874,387902.0
2016-01-12 15:55:00,59.48,59.53,59.44,59.46,499897.0,48.9874,49.0286,48.9545,48.9709,499897.0
2016-01-13 09:30:00,59.8,60.0,59.62,59.87,330013.0,49.251,49.4157,49.1027,49.3086,330013.0
2016-01-13 09:35:00,59.88,59.96,59.7,59.83,177175.0,49.3169,49.3827,49.1686,49.2757,177175.0
2016-01-13 09:40:00,59.82,59.84,59.7,59.75,164429.0,49.2674,49.2839,49.1686,49.2098,164429.0
2016-01-13 09:45:00,59.75,59.79,59.6,59.66,210331.0,49.2098,49.2427,49.0862,49.1357,210331.0
2016-01-13 09:50:00,59.67,59.71,59.6,59.62,141792.0,49.1439,49.1768,49.0862,49.1027,141792.0
2016-01-13 09:55:00,59.62,59.66,59.47,59.48,113095.0,49.1027,49.1357,48.9792,48.9874,113095.0
2016-01-13 10:00:00,59.48,59.64,59.44,59.63,158404.0,48.9874,49.1192,48.9545,49.111,158404.0
2016-01-13 10:05:00,59.63,59.66,59.45,59.66,98742.0,49.111,49.1357,48.9627,49.1357,98742.0
2016-01-13 10:10:00,59.67,59.72,59.55,59.59,71490.0,49.1439,49.1851,49.0451,49.078,71490.0
2016-01-13 10:15:00,59.59,59.66,59.56,59.61,98857.0,49.078,49.1357,49.0533,49.0945,98857.0
2016-01-13 10:20:00,59.61,59.71,59.6,59.7,56850.0,49.0945,49.1768,49.0862,49.1686,56850.0
2016-01-13 10:25:00,59.7,59.7,59.56,59.68,53084.0,49.1686,49.1686,49.0533,49.1521,53084.0
2016-01-13 10:30:00,59.67,59.67,59.51,59.56,121022.0,49.1439,49.1439,49.0121,49.0533,121022.0
2016-01-13 10:35:00,59.56,59.65,59.47,59.48,73346.0,49.0533,49.1274,48.9792,48.9874,73346.0
2016-01-13 10:40:00,59.48,59.67,59.45,59.62,84253.0,48.9874,49.1439,48.9627,49.1027,84253.0
2016-01-13 10:45:00,59.62,59.65,59.53,59.58,55905.0,49.1027,49.1274,49.0286,49.0698,55905.0
2016-01-13 10:50:00,59.58,59.64,59.51,59.56,59602.0,49.0698,49.1192,49.0121,49.0533,59602.0
2016-01-13 10:55:00,59.56,59.62,59.49,59.59,63286.0,49.0533,49.1027,48.9956,49.078,63286.0
2016-01-13 11:00:00,59.58,59.58,59.46,59.52,74636.0,49.0698,49.0698,48.9709,49.0204,74636.0
2016-01-13 11:05:00,59.52,59.55,59.4,59.42,64451.0,49.0204,49.0451,48.9215,48.938,64451.0
2016-01-13 11:10:00,59.41,59.52,59.39,59.51,77007.0,48.9298,49.0204,48.9133,49.0121,77007.0
2016-01-13 11:15:00,59.51,59.66,59.48,59.64,69858.0,49.0121,49.1357,48.9874,49.1192,69858.0
2016-01-13 11:20:00,59.64,59.69,59.57,59.61,85396.0,49.1192,49.1604,49.0615,49.0945,85396.0
2016-01-13 11:25:00,59.6,59.6,59.5,59.54,52422.0,49.0862,49.0862,49.0039,49.0368,52422.0
2016-01-13 11:30:00,59.54,59.63,59.51,59.61,70798.0,49.0368,49.111,49.0121,49.0945,70798.0
2016-01-13 11:35:00,59.61,59.74,59.58,59.59,120686.0,49.0945,49.2015,49.0698,49.078,120686.0
2016-01-13 11:40:00,59.59,59.6,59.52,59.59,36878.0,49.078,49.0862,49.0204,49.078,36878.0
2016-01-13 11:45:00,59.59,59.59,59.39,59.39,55284.0,49.078,49.078,48.9133,48.9133,55284.0
2016-01-13 11:50:00,59.4,59.46,59.32,59.32,113647.0,48.9215,48.9709,48.8556,48.8556,113647.0
2016-01-13 11:55:00,59.32,59.32,59.08,59.11,127410.0,48.8556,48.8556,48.658,48.6827,127410.0
2016-01-13 12:00:00,59.12,59.17,59.11,59.16,49209.0,48.6909,48.7321,48.6827,48.7239,49209.0
2016-01-13 12:05:00,59.16,59.21,59.08,59.17,61131.0,48.7239,48.765,48.658,48.7321,61131.0
2016-01-13 12:10:00,59.17,59.2,59.12,59.19,67398.0,48.7321,48.7568,48.6909,48.7486,67398.0
2016-01-13 12:15:00,59.18,59.21,59.11,59.13,58618.0,48.7403,48.765,48.6827,48.6992,58618.0
2016-01-13 12:20:00,59.12,59.19,59.07,59.15,53815.0,48.6909,48.7486,48.6497,48.7156,53815.0
2016-01-13 12:25:00,59.15,59.16,59.06,59.14,57475.0,48.7156,48.7239,48.6415,48.7074,57475.0
2016-01-13 12:30:00,59.15,59.16,59.03,59.07,97880.0,48.7156,48.7239,48.6168,48.6497,97880.0
2016-01-13 12:35:00,59.07,59.09,58.91,58.93,89360.0,48.6497,48.6662,48.518,48.5344,89360.0
2016-01-13 12:40:00,58.92,58.94,58.83,58.91,101462.0,48.5262,48.5427,48.4521,48.518,101462.0
2016-01-13 12:45:00,58.91,59.03,58.86,58.95,62915.0,48.518,48.6168,48.4768,48.5509,62915.0
2016-01-13 12:50:00,58.95,58.95,58.84,58.93,59109.0,48.5509,48.5509,48.4603,48.5344,59109.0
2016-01-13 12:55:00,58.94,59.0,58.9,58.94,69164.0,48.5427,48.5921,48.5097,48.5427,69164.0
2016-01-13 13:00:00,58.93,58.96,58.86,58.93,48999.0,48.5344,48.5591,48.4768,48.5344,48999.0
2016-01-13 13:05:00,58.93,58.99,58.88,58.98,54915.0,48.5344,48.5839,48.4933,48.5756,54915.0
2016-01-13 13:10:00,58.98,59.03,58.93,58.99,45784.0,48.5756,48.6168,48.5344,48.5839,45784.0
2016-01-13 13:15:00,58.99,59.01,58.86,58.86,43914.0,48.5839,48.6003,48.4768,48.4768,43914.0
2016-01-13 13:20:00,58.87,58.91,58.81,58.82,41798.0,48.485,48.518,48.4356,48.4438,41798.0
2016-01-13 13:25:00,58.83,58.83,58.73,58.75,69061.0,48.4521,48.4521,48.3697,48.3862,69061.0
2016-01-13 13:30:00,58.75,58.82,58.69,58.75,108715.0,48.3862,48.4438,48.3368,48.3862,108715.0
2016-01-13 13:35:00,58.76,58.81,58.57,58.58,119111.0,48.3944,48.4356,48.2379,48.2462,119111.0
2016-01-13 13:40:00,58.58,58.66,58.42,58.42,134077.0,48.2462,48.3121,48.1144,48.1144,134077.0
2016-01-13 13:45:00,58.42,58.51,58.37,58.47,143150.0,48.1144,48.1885,48.0732,48.1556,143150.0
2016-01-13 13:50:00,58.47,58.59,58.42,58.5,107821.0,48.1556,48.2544,48.1144,48.1803,107821.0
2016-01-13 13:55:00,58.51,58.61,58.46,58.49,138620.0,48.1885,48.2709,48.1473,48.1721,138620.0
2016-01-13 14:00:00,58.5,58.53,58.37,58.38,149982.0,48.1803,48.205,48.0732,48.0815,149982.0
2016-01-13 14:05:00,58.38,58.43,58.26,58.38,104138.0,48.0815,48.1226,47.9826,48.0815,104138.0
2016-01-13 14:10:00,58.38,58.43,58.31,58.35,71614.0,48.0815,48.1226,48.0238,48.0568,71614.0
2016-01-13 14:15:00,58.34,58.36,58.2,58.28,88892.0,48.0485,48.065,47.9332,47.9991,88892.0
2016-01-13 14:20:00,58.28,58.32,58.15,58.2,123900.0,47.9991,48.032,47.892,47.9332,123900.0
2016-01-13 14:25:00,58.2,58.31,58.12,58.28,80545.0,47.9332,48.0238,47.8673,47.9991,80545.0
2016-01-13 14:30:00,58.27,58.27,57.98,58.0,213058.0,47.9909,47.9909,47.752,47.7685,213058.0
2016-01-13 14:35:00,58.0,58.17,57.98,58.1,176436.0,47.7685,47.9085,47.752,47.8509,176436.0
2016-01-13 14:40:00,58.09,58.09,57.98,58.01,237582.0,47.8426,47.8426,47.752,47.7767,237582.0
2016-01-13 14:45:00,58.01,58.14,58.0,58.14,147982.0,47.7767,47.8838,47.7685,47.8838,147982.0
2016-01-13 14:50:00,58.14,58.25,58.09,58.18,147651.0,47.8838,47.9744,47.8426,47.9167,147651.0
2016-01-13 14:55:00,58.17,58.23,58.06,58.11,140664.0,47.9085,47.9579,47.8179,47.8591,140664.0
2016-01-13 15:00:00,58.11,58.22,58.01,58.07,99782.0,47.8591,47.9497,47.7767,47.8261,99782.0
2016-01-13 15:05:00,58.08,58.17,58.03,58.09,132908.0,47.8344,47.9085,47.7932,47.8426,132908.0
2016-01-13 15:10:00,58.09,58.13,57.99,57.99,176359.0,47.8426,47.8756,47.7603,47.7603,176359.0
2016-01-13 15:15:00,57.99,58.26,57.98,58.18,210931.0,47.7603,47.9826,47.752,47.9167,210931.0
2016-01-13 15:20:00,58.18,58.2,58.1,58.15,147011.0,47.9167,47.9332,47.8509,47.892,147011.0
2016-01-13 15:25:00,58.16,58.23,58.01,58.03,458599.0,47.9003,47.9579,47.7767,47.7932,458599.0
2016-01-13 15:30:00,58.03,58.17,58.02,58.12,246642.0,47.7932,47.9085,47.785,47.8673,246642.0
2016-01-13 15:35:00,58.13,58.14,57.99,58.07,209345.0,47.8756,47.8838,47.7603,47.8261,209345.0
2016-01-13 15:40:00,58.07,58.15,57.99,57.99,200484.0,47.8261,47.892,47.7603,47.7603,200484.0
2016-01-13 15:45:00,58.0,58.02,57.88,57.9,404222.0,47.7685,47.785,47.6697,47.6861,404222.0
2016-01-13 15:50:00,57.91,57.95,57.81,57.93,231398.0,47.6944,47.7273,47.612,47.7108,231398.0
2016-01-13 15:55:00,57.93,57.99,57.8,57.87,482290.0,47.7108,47.7603,47.6038,47.6614,482290.0
2016-01-14 09:30:00,57.76,58.1,57.5,57.94,315619.0,47.5708,47.8509,47.3567,47.7191,315619.0
2016-01-14 09:35:00,57.94,58.01,57.69,57.71,190010.0,47.7191,47.7767,47.5132,47.5297,190010.0
2016-01-14 09:40:00,57.71,57.87,57.65,57.85,108985.0,47.5297,47.6614,47.4802,47.645,108985.0
2016-01-14 09:45:00,57.84,57.85,57.71,57.76,109283.0,47.6367,47.645,47.5297,47.5708,109283.0
2016-01-14 09:50:00,57.76,57.76,57.44,57.51,147878.0,47.5708,47.5708,47.3073,47.3649,147878.0
2016-01-14 09:55:00,57.51,57.54,57.26,57.41,261823.0,47.3649,47.3896,47.159,47.2826,261823.0
2016-01-14 10:00:00,57.42,57.57,57.13,57.27,361300.0,47.2908,47.4143,47.052,47.1673,361300.0
2016-01-14 10:05:00,57.27,57.29,57.01,57.06,258677.0,47.1673,47.1837,46.9531,46.9943,258677.0
2016-01-14 10:10:00,57.06,57.11,56.92,57.08,229578.0,46.9943,47.0355,46.879,47.0108,229578.0
2016-01-14 10:15:00,57.08,57.45,57.05,57.41,253202.0,47.0108,47.3155,46.9861,47.2826,253202.0
2016-01-14 10:20:00,57.42,57.72,57.4,57.72,129596.0,47.2908,47.5379,47.2743,47.5379,129596.0
2016-01-14 10:25:00,57.71,57.75,57.53,57.73,109163.0,47.5297,47.5626,47.3814,47.5461,109163.0
2016-01-14 10:30:00,57.73,58.03,57.64,57.94,155446.0,47.5461,47.7932,47.472,47.7191,155446.0
2016-01-14 10:35:00,57.94,58.27,57.94,58.13,129453.0,47.7191,47.9909,47.7191,47.8756,129453.0
2016-01-14 10:40:00,58.16,58.26,58.01,58.24,116847.0,47.9003,47.9826,47.7767,47.9662,116847.0
2016-01-14 10:45:00,58.23,58.31,58.12,58.29,138560.0,47.9579,48.0238,47.8673,48.0073,138560.0
2016-01-14 10:50:00,58.28,58.35,58.21,58.23,115633.0,47.9991,48.0568,47.9414,47.9579,115633.0
2016-01-14 10:55:00,58.24,58.26,58.04,58.05,81847.0,47.9662,47.9826,47.8014,47.8097,81847.0
2016-01-14 11:00:00,58.06,58.14,58.0,58.09,94152.0,47.8179,47.8838,47.7685,47.8426,94152.0
2016-01-14 11:05:00,58.09,58.25,58.06,58.23,80300.0,47.8426,47.9744,47.8179,47.9579,80300.0
2016-01-14 11:10:00,58.23,58.43,58.22,58.42,84885.0,47.9579,48.1226,47.9497,48.1144,84885.0
2016-01-14 11:15:00,58.42,58.49,58.17,58.17,171733.0,48.1144,48.1721,47.9085,47.9085,171733.0
2016-01-14 11:20:00,58.17,58.24,58.14,58.17,70981.0,47.9085,47.9662,47.8838,47.9085,70981.0
2016-01-14 11:25:00,58.17,58.29,58.12,58.29,100403.0,47.9085,48.0073,47.8673,48.0073,100403.0
2016-01-14 11:30:00,58.3,58.37,58.19,58.2,78460.0,48.0156,48.0732,47.925,47.9332,78460.0
2016-01-14 11:35:00,58.2,58.26,58.15,58.23,82940.0,47.9332,47.9826,47.892,47.9579,82940.0
2016-01-14 11:40:00,58.23,58.4,58.21,58.39,58755.0,47.9579,48.0979,47.9414,48.0897,58755.0
2016-01-14 11:45:00,58.4,58.45,58.37,58.42,56349.0,48.0979,48.1391,48.0732,48.1144,56349.0
2016-01-14 11:50:00,58.42,58.45,58.27,58.36,86560.0,48.1144,48.1391,47.9909,48.065,86560.0
2016-01-14 11:55:00,58.37,58.4,58.28,58.37,73291.0,48.0732,48.0979,47.9991,48.0732,73291.0
2016-01-14 12:00:00,58.37,58.48,58.37,58.41,88731.0,48.0732,48.1638,48.0732,48.1062,88731.0
2016-01-14 12:05:00,58.4,58.46,58.32,58.34,57615.0,48.0979,48.1473,48.032,48.0485,57615.0
2016-01-14 12:10:00,58.35,58.35,58.23,58.34,50893.0,48.0568,48.0568,47.9579,48.0485,50893.0
2016-01-14 12:15:00,58.34,58.46,58.33,58.45,64328.0,48.0485,48.1473,48.0403,48.1391,64328.0
2016-01-14 12:20:00,58.45,58.51,58.32,58.49,75360.0,48.1391,48.1885,48.032,48.1721,75360.0
2016-01-14 12:25:00,58.48,58.49,58.37,58.44,45486.0,48.1638,48.1721,48.0732,48.1309,45486.0
2016-01-14 12:30:00,58.44,58.52,58.42,58.48,95241.0,48.1309,48.1968,48.1144,48.1638,95241.0
2016-01-14 12:35:00,58.48,58.55,58.47,58.54,72058.0,48.1638,48.2215,48.1556,48.2132,72058.0
2016-01-14 12:40:00,58.55,58.61,58.42,58.48,113850.0,48.2215,48.2709,48.1144,48.1638,113850.0
2016-01-14 12:45:00,58.48,58.6,58.41,58.58,130374.0,48.1638,48.2626,48.1062,48.2462,130374.0
2016-01-14 12:50:00,58.58,58.69,58.49,58.68,120856.0,48.2462,48.3368,48.1721,48.3285,120856.0
2016-01-14 12:55:00,58.68,58.69,58.52,58.52,95054.0,48.3285,48.3368,48.1968,48.1968,95054.0
2016-01-14 13:00:00,58.52,58.63,58.49,58.61,64329.0,48.1968,48.2874,48.1721,48.2709,64329.0
2016-01-14 13:05:00,58.62,58.72,58.6,58.7,80105.0,48.2791,48.3615,48.2626,48.345,80105.0
2016-01-14 13:10:00,58.71,58.76,58.63,58.71,88181.0,48.3532,48.3944,48.2874,48.3532,88181.0
2016-01-14 13:15:00,58.71,58.83,58.71,58.83,80029.0,48.3532,48.4521,48.3532,48.4521,80029.0
2016-01-14 13:20:00,58.83,58.95,58.81,58.94,83271.0,48.4521,48.5509,48.4356,48.5427,83271.0
2016-01-14 13:25:00,58.94,59.0,58.86,58.95,64208.0,48.5427,48.5921,48.4768,48.5509,64208.0
2016-01-14 13:30:00,58.95,59.01,58.92,58.98,83864.0,48.5509,48.6003,48.5262,48.5756,83864.0
2016-01-14 13:35:00,58.98,59.03,58.82,58.83,53189.0,48.5756,48.6168,48.4438,48.4521,53189.0
2016-01-14 13:40:00,58.85,58.88,58.76,58.78,44090.0,48.4685,48.4933,48.3944,48.4109,44090.0
2016-01-14 13:45:00,58.8,58.84,58.74,58.82,59776.0,48.4274,48.4603,48.378,48.4438,59776.0
2016-01-14 13:50:00,58.81,58.94,58.78,58.94,71263.0,48.4356,48.5427,48.4109,48.5427,71263.0
2016-01-14 13:55:00,58.94,59.01,58.93,59.0,95961.0,48.5427,48.6003,48.5344,48.5921,95961.0
2016-01-14 14:00:00,59.0,59.07,58.9,58.94,74033.0,48.5921,48.6497,48.5097,48.5427,74033.0
2016-01-14 14:05:00,58.93,58.98,58.88,58.95,103227.0,48.5344,48.5756,48.4933,48.5509,103227.0
2016-01-14 14:10:00,58.94,58.98,58.81,58.96,173994.0,48.5427,48.5756,48.4356,48.5591,173994.0
2016-01-14 14:15:00,58.96,59.09,58.89,58.91,94064.0,48.5591,48.6662,48.5015,48.518,94064.0
2016-01-14 14:20:00,58.9,59.0,58.87,58.96,104383.0,48.5097,48.5921,48.485,48.5591,104383.0
2016-01-14 14:25:00,58.96,59.01,58.89,58.98,117379.0,48.5591,48.6003,48.5015,48.5756,117379.0
2016-01-14 14:30:00,58.98,59.16,58.98,59.15,100141.0,48.5756,48.7239,48.5756,48.7156,100141.0
2016-01-14 14:35:00,59.15,59.16,59.06,59.11,77444.0,48.7156,48.7239,48.6415,48.6827,77444.0
2016-01-14 14:40:00,59.11,59.23,59.11,59.14,95359.0,48.6827,48.7815,48.6827,48.7074,95359.0
2016-01-14 14:45:00,59.14,59.28,59.13,59.22,107383.0,48.7074,48.8227,48.6992,48.7733,107383.0
2016-01-14 14:50:00,59.22,59.39,59.22,59.38,80636.0,48.7733,48.9133,48.7733,48.9051,80636.0
2016-01-14 14:55:00,59.39,59.43,59.35,59.42,119536.0,48.9133,48.9462,48.8803,48.938,119536.0
2016-01-14 15:00:00,59.41,59.42,59.31,59.34,92574.0,48.9298,48.938,48.8474,48.8721,92574.0
2016-01-14 15:05:00,59.34,59.42,59.31,59.39,153713.0,48.8721,48.938,48.8474,48.9133,153713.0
2016-01-14 15:10:00,59.38,59.42,59.33,59.38,123678.0,48.9051,48.938,48.8639,48.9051,123678.0
2016-01-14 15:15:00,59.38,59.4,59.3,59.31,102317.0,48.9051,48.9215,48.8392,48.8474,102317.0
2016-01-14 15:20:00,59.31,59.31,59.2,59.24,124295.0,48.8474,48.8474,48.7568,48.7898,124295.0
2016-01-14 15:25:00,59.24,59.25,59.12,59.12,161564.0,48.7898,48.798,48.6909,48.6909,161564.0
2016-01-14 15:30:00,59.11,59.14,58.94,58.97,139906.0,48.6827,48.7074,48.5427,48.5674,139906.0
2016-01-14 15:35:00,58.98,59.06,58.86,58.97,193498.0,48.5756,48.6415,48.4768,48.5674,193498.0
2016-01-14 15:40:00,58.96,59.09,58.89,59.09,176781.0,48.5591,48.6662,48.5015,48.6662,176781.0
2016-01-14 15:45:00,59.08,59.1,58.95,58.96,137085.0,48.658,48.6744,48.5509,48.5591,137085.0
2016-01-14 15:50:00,58.98,59.1,58.94,58.98,266405.0,48.5756,48.6744,48.5427,48.5756,266405.0
2016-01-14 15:55:00,58.98,59.04,58.93,58.98,422029.0,48.5756,48.625,48.5344,48.5756,422029.0
2016-01-15 09:30:00,57.0,58.0,57.0,57.91,1043032.0,46.9449,47.7685,46.9449,47.6944,1043032.0
2016-01-15 09:35:00,57.92,58.0,57.7,57.81,175530.0,47.7026,47.7685,47.5214,47.612,175530.0
2016-01-15 09:40:00,57.8,57.99,57.68,57.88,214213.0,47.6038,47.7603,47.5049,47.6697,214213.0
2016-01-15 09:45:00,57.88,58.18,57.8,58.14,206669.0,47.6697,47.9167,47.6038,47.8838,206669.0
2016-01-15 09:50:00,58.15,58.16,57.96,58.11,138574.0,47.892,47.9003,47.7355,47.8591,138574.0
2016-01-15 09:55:00,58.1,58.11,57.75,57.79,89647.0,47.8509,47.8591,47.5626,47.5955,89647.0
2016-01-15 10:00:00,57.77,57.81,57.52,57.7,164096.0,47.5791,47.612,47.3732,47.5214,164096.0
2016-01-15 10:05:00,57.71,57.97,57.62,57.94,207718.0,47.5297,47.7438,47.4555,47.7191,207718.0
2016-01-15 10:10:00,57.94,57.99,57.62,57.72,143097.0,47.7191,47.7603,47.4555,47.5379,143097.0
2016-01-15 10:15:00,57.71,58.02,57.7,58.01,91289.0,47.5297,47.785,47.5214,47.7767,91289.0
2016-01-15 10:20:00,58.0,58.17,57.96,58.03,112679.0,47.7685,47.9085,47.7355,47.7932,112679.0
2016-01-15 10:25:00,58.04,58.14,57.95,58.01,153543.0,47.8014,47.8838,47.7273,47.7767,153543.0
2016-01-15 10:30:00,57.99,58.19,57.9,57.9,164001.0,47.7603,47.925,47.6861,47.6861,164001.0
2016-01-15 10:35:00,57.9,58.16,57.89,58.13,105335.0,47.6861,47.9003,47.6779,47.8756,105335.0
2016-01-15 10:40:00,58.14,58.19,58.03,58.05,91121.0,47.8838,47.925,47.7932,47.8097,91121.0
2016-01-15 10:45:00,58.04,58.13,57.96,58.1,120126.0,47.8014,47.8756,47.7355,47.8509,120126.0
2016-01-15 10:50:00,58.11,58.11,57.74,57.76,116655.0,47.8591,47.8591,47.5544,47.5708,116655.0
2016-01-15 10:55:00,57.75,57.78,57.66,57.71,110888.0,47.5626,47.5873,47.4885,47.5297,110888.0
2016-01-15 11:00:00,57.71,57.79,57.57,57.7,148380.0,47.5297,47.5955,47.4143,47.5214,148380.0
2016-01-15 11:05:00,57.7,57.77,57.64,57.68,138895.0,47.5214,47.5791,47.472,47.5049,138895.0
2016-01-15 11:10:00,57.68,57.76,57.61,57.74,97131.0,47.5049,47.5708,47.4473,47.5544,97131.0
2016-01-15 11:15:00,57.74,57.75,57.55,57.61,139539.0,47.5544,47.5626,47.3979,47.4473,139539.0
2016-01-15 11:20:00,57.62,57.65,57.47,57.65,166159.0,47.4555,47.4802,47.332,47.4802,166159.0
2016-01-15 11:25:00,57.65,57.76,57.53,57.62,179368.0,47.4802,47.5708,47.3814,47.4555,179368.0
2016-01-15 11:30:00,57.62,57.68,57.54,57.6,115791.0,47.4555,47.5049,47.3896,47.4391,115791.0
2016-01-15 11:35:00,57.6,57.6,57.47,57.5,129707.0,47.4391,47.4391,47.332,47.3567,129707.0
2016-01-15 11:40:00,57.5,57.56,57.44,57.52,86110.0,47.3567,47.4061,47.3073,47.3732,86110.0
2016-01-15 11:45:00,57.51,57.7,57.5,57.59,114038.0,47.3649,47.5214,47.3567,47.4308,114038.0
2016-01-15 11:50:00,57.59,57.64,57.48,57.48,135924.0,47.4308,47.472,47.3402,47.3402,135924.0
2016-01-15 11:55:00,57.49,57.59,57.42,57.51,103842.0,47.3485,47.4308,47.2908,47.3649,103842.0
2016-01-15 12:00:00,57.5,57.54,57.4,57.43,74880.0,47.3567,47.3896,47.2743,47.299,74880.0
2016-01-15 12:05:00,57.43,57.56,57.4,57.56,109967.0,47.299,47.4061,47.2743,47.4061,109967.0
2016-01-15 12:10:00,57.56,57.63,57.53,57.54,102464.0,47.4061,47.4638,47.3814,47.3896,102464.0
2016-01-15 12:15:00,57.54,57.55,57.36,57.36,99651.0,47.3896,47.3979,47.2414,47.2414,99651.0
2016-01-15 12:20:00,57.37,57.43,57.25,57.26,138927.0,47.2496,47.299,47.1508,47.159,138927.0
2016-01-15 12:25:00,57.26,57.26,57.09,57.13,168423.0,47.159,47.159,47.019,47.052,168423.0
2016-01-15 12:30:00,57.13,57.13,56.84,56.93,213686.0,47.052,47.052,46.8131,46.8872,213686.0
2016-01-15 12:35:00,56.95,56.98,56.78,56.8,155179.0,46.9037,46.9284,46.7637,46.7802,155179.0
2016-01-15 12:40:00,56.78,57.0,56.75,56.96,118996.0,46.7637,46.9449,46.739,46.912,118996.0
2016-01-15 12:45:00,56.96,57.15,56.95,57.07,117653.0,46.912,47.0684,46.9037,47.0026,117653.0
2016-01-15 12:50:00,57.07,57.15,57.02,57.11,80561.0,47.0026,47.0684,46.9614,47.0355,80561.0
2016-01-15 12:55:00,57.11,57.21,57.07,57.16,73290.0,47.0355,47.1179,47.0026,47.0767,73290.0
2016-01-15 13:00:00,57.16,57.28,57.13,57.27,114158.0,47.0767,47.1755,47.052,47.1673,114158.0
2016-01-15 13:05:00,57.27,57.27,57.1,57.14,83918.0,47.1673,47.1673,47.0273,47.0602,83918.0
2016-01-15 13:10:00,57.15,57.42,57.14,57.33,92798.0,47.0684,47.2908,47.0602,47.2167,92798.0
2016-01-15 13:15:00,57.34,57.44,57.24,57.4,97336.0,47.2249,47.3073,47.1426,47.2743,97336.0
2016-01-15 13:20:00,57.4,57.45,57.32,57.37,83776.0,47.2743,47.3155,47.2084,47.2496,83776.0
2016-01-15 13:25:00,57.37,57.42,57.21,57.25,90746.0,47.2496,47.2908,47.1179,47.1508,90746.0
2016-01-15 13:30:00,57.25,57.26,57.07,57.19,73489.0,47.1508,47.159,47.0026,47.1014,73489.0
2016-01-15 13:35:00,57.18,57.21,57.07,57.11,49553.0,47.0931,47.1179,47.0026,47.0355,49553.0
2016-01-15 13:40:00,57.1,57.32,57.09,57.29,111218.0,47.0273,47.2084,47.019,47.1837,111218.0
2016-01-15 13:45:00,57.29,57.44,57.26,57.27,109314.0,47.1837,47.3073,47.159,47.1673,109314.0
2016-01-15 13:50:00,57.26,57.47,57.21,57.44,90933.0,47.159,47.332,47.1179,47.3073,90933.0
2016-01-15 13:55:00,57.44,57.49,57.33,57.48,139741.0,47.3073,47.3485,47.2167,47.3402,139741.0
2016-01-15 14:00:00,57.49,57.59,57.46,57.57,168294.0,47.3485,47.4308,47.3238,47.4143,168294.0
2016-01-15 14:05:00,57.58,57.76,57.51,57.76,130302.0,47.4226,47.5708,47.3649,47.5708,130302.0
2016-01-15 14:10:00,57.76,57.87,57.73,57.83,154059.0,47.5708,47.6614,47.5461,47.6285,154059.0
2016-01-15 14:15:00,57.82,57.84,57.7,57.82,137047.0,47.6202,47.6367,47.5214,47.6202,137047.0
2016-01-15 14:20:00,57.81,57.82,57.61,57.71,119673.0,47.612,47.6202,47.4473,47.5297,119673.0
2016-01-15 14:25:00,57.71,57.75,57.55,57.56,116982.0,47.5297,47.5626,47.3979,47.4061,116982.0
2016-01-15 14:30:00,57.55,57.72,57.5,57.64,211680.0,47.3979,47.5379,47.3567,47.472,211680.0
2016-01-15 14:35:00,57.65,57.78,57.61,57.76,123669.0,47.4802,47.5873,47.4473,47.5708,123669.0
2016-01-15 14:40:00,57.77,57.98,57.77,57.94,174410.0,47.5791,47.752,47.5791,47.7191,174410.0
2016-01-15 14:45:00,57.94,58.05,57.89,58.04,174669.0,47.7191,47.8097,47.6779,47.8014,174669.0
2016-01-15 14:50:00,58.05,58.24,57.97,58.22,201512.0,47.8097,47.9662,47.7438,47.9497,201512.0
2016-01-15 14:55:00,58.22,58.39,58.22,58.36,206984.0,47.9497,48.0897,47.9497,48.065,206984.0
2016-01-15 15:00:00,58.36,58.36,58.15,58.28,159435.0,48.065,48.065,47.892,47.9991,159435.0
2016-01-15 15:05:00,58.28,58.33,58.04,58.05,154497.0,47.9991,48.0403,47.8014,47.8097,154497.0
2016-01-15 15:10:00,58.05,58.09,57.95,58.06,205798.0,47.8097,47.8426,47.7273,47.8179,205798.0
2016-01-15 15:15:00,58.06,58.08,57.75,57.86,145283.0,47.8179,47.8344,47.5626,47.6532,145283.0
2016-01-15 15:20:00,57.87,58.12,57.84,58.12,162127.0,47.6614,47.8673,47.6367,47.8673,162127.0
2016-01-15 15:25:00,58.12,58.19,58.04,58.12,138599.0,47.8673,47.925,47.8014,47.8673,138599.0
2016-01-15 15:30:00,58.12,58.13,57.97,58.06,220468.0,47.8673,47.8756,47.7438,47.8179,220468.0
2016-01-15 15:35:00,58.05,58.14,58.0,58.01,166505.0,47.8097,47.8838,47.7685,47.7767,166505.0
2016-01-15 15:40:00,58.0,58.06,57.94,58.04,258653.0,47.7685,47.8179,47.7191,47.8014,258653.0
2016-01-15 15:45:00,58.06,58.13,58.0,58.08,222972.0,47.8179,47.8756,47.7685,47.8344,222972.0
2016-01-15 15:50:00,58.08,58.09,57.98,58.02,192021.0,47.8344,47.8426,47.752,47.785,192021.0
2016-01-15 15:55:00,58.02,58.07,57.94,58.0,689217.0,47.785,47.8261,47.7191,47.7685,689217.0
2016-01-19 09:30:00,58.61,59.39,58.5,58.95,608573.0,48.2709,48.9133,48.1803,48.5509,608573.0
2016-01-19 09:35:00,58.96,59.19,58.84,59.08,150157.0,48.5591,48.7486,48.4603,48.658,150157.0
2016-01-19 09:40:00,59.07,59.16,58.92,58.94,354140.0,48.6497,48.7239,48.5262,48.5427,354140.0
2016-01-19 09:45:00,58.93,59.18,58.93,59.15,278257.0,48.5344,48.7403,48.5344,48.7156,278257.0
2016-01-19 09:50:00,59.15,59.17,59.01,59.16,229271.0,48.7156,48.7321,48.6003,48.7239,229271.0
2016-01-19 09:55:00,59.16,59.17,59.06,59.13,180918.0,48.7239,48.7321,48.6415,48.6992,180918.0
2016-01-19 10:00:00,59.12,59.17,59.01,59.1,131963.0,48.6909,48.7321,48.6003,48.6744,131963.0
2016-01-19 10:05:00,59.09,59.21,59.04,59.07,125741.0,48.6662,48.765,48.625,48.6497,125741.0
2016-01-19 10:10:00,59.06,59.16,58.99,59.11,119648.0,48.6415,48.7239,48.5839,48.6827,119648.0
2016-01-19 10:15:00,59.12,59.16,59.08,59.09,99399.0,48.6909,48.7239,48.658,48.6662,99399.0
2016-01-19 10:20:00,59.1,59.17,59.07,59.13,91759.0,48.6744,48.7321,48.6497,48.6992,91759.0
2016-01-19 10:25:00,59.13,59.3,59.13,59.27,130597.0,48.6992,48.8392,48.6992,48.8145,130597.0
2016-01-19 10:30:00,59.27,59.31,59.19,59.2,125848.0,48.8145,48.8474,48.7486,48.7568,125848.0
2016-01-19 10:35:00,59.19,59.23,58.96,58.96,123273.0,48.7486,48.7815,48.5591,48.5591,123273.0
2016-01-19 10:40:00,58.97,59.09,58.95,59.01,81392.0,48.5674,48.6662,48.5509,48.6003,81392.0
2016-01-19 10:45:00,59.0,59.11,58.93,59.1,90147.0,48.5921,48.6827,48.5344,48.6744,90147.0
2016-01-19 10:50:00,59.11,59.19,58.88,58.9,111502.0,48.6827,48.7486,48.4933,48.5097,111502.0
2016-01-19 10:55:00,58.89,58.97,58.83,58.83,63868.0,48.5015,48.5674,48.4521,48.4521,63868.0
2016-01-19 11:00:00,58.83,58.93,58.82,58.86,80471.0,48.4521,48.5344,48.4438,48.4768,80471.0
2016-01-19 11:05:00,58.85,58.89,58.75,58.83,96104.0,48.4685,48.5015,48.3862,48.4521,96104.0
2016-01-19 11:10:00,58.84,58.84,58.6,58.6,124689.0,48.4603,48.4603,48.2626,48.2626,124689.0
2016-01-19 11:15:00,58.6,58.71,58.51,58.51,155053.0,48.2626,48.3532,48.1885,48.1885,155053.0
2016-01-19 11:20:00,58.52,58.64,58.48,58.5,128801.0,48.1968,48.2956,48.1638,48.1803,128801.0
2016-01-19 11:25:00,58.51,58.73,58.5,58.7,77358.0,48.1885,48.3697,48.1803,48.345,77358.0
2016-01-19 11:30:00,58.7,58.79,58.68,58.7,79822.0,48.345,48.4191,48.3285,48.345,79822.0
2016-01-19 11:35:00,58.7,58.8,58.66,58.79,78644.0,48.345,48.4274,48.3121,48.4191,78644.0
2016-01-19 11:40:00,58.79,58.82,58.71,58.79,96379.0,48.4191,48.4438,48.3532,48.4191,96379.0
2016-01-19 11:45:00,58.79,58.86,58.75,58.77,55525.0,48.4191,48.4768,48.3862,48.4027,55525.0
2016-01-19 11:50:00,58.77,58.82,58.74,58.75,70557.0,48.4027,48.4438,48.378,48.3862,70557.0
2016-01-19 11:55:00,58.75,58.88,58.75,58.76,66830.0,48.3862,48.4933,48.3862,48.3944,66830.0
2016-01-19 12:00:00,58.76,58.8,58.71,58.71,50478.0,48.3944,48.4274,48.3532,48.3532,50478.0
2016-01-19 12:05:00,58.71,58.78,58.58,58.58,101999.0,48.3532,48.4109,48.2462,48.2462,101999.0
2016-01-19 12:10:00,58.58,58.69,58.57,58.64,54400.0,48.2462,48.3368,48.2379,48.2956,54400.0
2016-01-19 12:15:00,58.63,58.63,58.43,58.45,99982.0,48.2874,48.2874,48.1226,48.1391,99982.0
2016-01-19 12:20:00,58.44,58.52,58.4,58.44,80945.0,48.1309,48.1968,48.0979,48.1309,80945.0
2016-01-19 12:25:00,58.45,58.45,58.37,58.43,102632.0,48.1391,48.1391,48.0732,48.1226,102632.0
2016-01-19 12:30:00,58.42,58.5,58.4,58.48,62527.0,48.1144,48.1803,48.0979,48.1638,62527.0
2016-01-19 12:35:00,58.48,58.57,58.46,58.5,105084.0,48.1638,48.2379,48.1473,48.1803,105084.0
2016-01-19 12:40:00,58.5,58.55,58.4,58.42,77286.0,48.1803,48.2215,48.0979,48.1144,77286.0
2016-01-19 12:45:00,58.41,58.45,58.35,58.41,57139.0,48.1062,48.1391,48.0568,48.1062,57139.0
2016-01-19 12:50:00,58.41,58.5,58.4,58.48,49885.0,48.1062,48.1803,48.0979,48.1638,49885.0
2016-01-19 12:55:00,58.48,58.57,58.45,58.54,48385.0,48.1638,48.2379,48.1391,48.2132,48385.0
2016-01-19 13:00:00,58.55,58.6,58.47,58.48,61165.0,48.2215,48.2626,48.1556,48.1638,61165.0
2016-01-19 13:05:00,58.49,58.59,58.41,58.57,42673.0,48.1721,48.2544,48.1062,48.2379,42673.0
2016-01-19 13:10:00,58.58,58.67,58.55,58.57,88784.0,48.2462,48.3203,48.2215,48.2379,88784.0
2016-01-19 13:15:00,58.58,58.74,58.55,58.72,75526.0,48.2462,48.378,48.2215,48.3615,75526.0
2016-01-19 13:20:00,58.71,58.79,58.66,58.67,66917.0,48.3532,48.4191,48.3121,48.3203,66917.0
2016-01-19 13:25:00,58.66,58.69,58.54,58.57,55488.0,48.3121,48.3368,48.2132,48.2379,55488.0
2016-01-19 13:30:00,58.57,58.62,58.49,58.55,78857.0,48.2379,48.2791,48.1721,48.2215,78857.0
2016-01-19 13:35:00,58.55,58.6,58.47,58.6,105735.0,48.2215,48.2626,48.1556,48.2626,105735.0
2016-01-19 13:40:00,58.59,58.61,58.43,58.45,71393.0,48.2544,48.2709,48.1226,48.1391,71393.0
2016-01-19 13:45:00,58.44,58.69,58.44,58.62,57145.0,48.1309,48.3368,48.1309,48.2791,57145.0
2016-01-19 13:50:00,58.6,58.62,58.45,58.48,61048.0,48.2626,48.2791,48.1391,48.1638,61048.0
2016-01-19 13:55:00,58.48,58.64,58.48,58.59,58900.0,48.1638,48.2956,48.1638,48.2544,58900.0
2016-01-19 14:00:00,58.58,58.62,58.48,58.57,59689.0,48.2462,48.2791,48.1638,48.2379,59689.0
2016-01-19 14:05:00,58.57,58.6,58.31,58.32,112065.0,48.2379,48.2626,48.0238,48.032,112065.0
2016-01-19 14:10:00,58.31,58.41,58.27,58.3,137833.0,48.0238,48.1062,47.9909,48.0156,137833.0
2016-01-19 14:15:00,58.3,58.35,58.21,58.32,86023.0,48.0156,48.0568,47.9414,48.032,86023.0
2016-01-19 14:20:00,58.32,58.39,58.19,58.38,133854.0,48.032,48.0897,47.925,48.0815,133854.0
2016-01-19 14:25:00,58.37,58.44,58.33,58.43,96540.0,48.0732,48.1309,48.0403,48.1226,96540.0
2016-01-19 14:30:00,58.43,58.49,58.39,58.45,104233.0,48.1226,48.1721,48.0897,48.1391,104233.0
2016-01-19 14:35:00,58.46,58.47,58.37,58.44,91793.0,48.1473,48.1556,48.0732,48.1309,91793.0
2016-01-19 14:40:00,58.43,58.47,58.17,58.19,83016.0,48.1226,48.1556,47.9085,47.925,83016.0
2016-01-19 14:45:00,58.18,58.29,58.12,58.22,76105.0,47.9167,48.0073,47.8673,47.9497,76105.0
2016-01-19 14:50:00,58.22,58.39,58.16,58.39,112784.0,47.9497,48.0897,47.9003,48.0897,112784.0
2016-01-19 14:55:00,58.38,58.39,58.28,58.36,106507.0,48.0815,48.0897,47.9991,48.065,106507.0
2016-01-19 15:00:00,58.35,58.54,58.28,58.54,157678.0,48.0568,48.2132,47.9991,48.2132,157678.0
2016-01-19 15:05:00,58.52,58.55,58.42,58.44,167948.0,48.1968,48.2215,48.1144,48.1309,167948.0
2016-01-19 15:10:00,58.43,58.5,58.36,58.41,113089.0,48.1226,48.1803,48.065,48.1062,113089.0
2016-01-19 15:15:00,58.41,58.47,58.31,58.39,156966.0,48.1062,48.1556,48.0238,48.0897,156966.0
2016-01-19 15:20:00,58.39,58.58,58.34,58.5,117668.0,48.0897,48.2462,48.0485,48.1803,117668.0
2016-01-19 15:25:00,58.5,58.78,58.5,58.75,139708.0,48.1803,48.4109,48.1803,48.3862,139708.0
2016-01-19 15:30:00,58.75,58.84,58.72,58.72,201170.0,48.3862,48.4603,48.3615,48.3615,201170.0
2016-01-19 15:35:00,58.73,58.83,58.66,58.72,173005.0,48.3697,48.4521,48.3121,48.3615,173005.0
2016-01-19 15:40:00,58.72,58.86,58.64,58.83,185018.0,48.3615,48.4768,48.2956,48.4521,185018.0
2016-01-19 15:45:00,58.84,58.92,58.7,58.9,236634.0,48.4603,48.5262,48.345,48.5097,236634.0
2016-01-19 15:50:00,58.87,58.89,58.67,58.73,510675.0,48.485,48.5015,48.3203,48.3697,510675.0
2016-01-19 15:55:00,58.73,58.74,58.51,58.6,690531.0,48.3697,48.378,48.1885,48.2626,690531.0
2016-01-20 09:30:00,57.61,57.96,57.53,57.77,432804.0,47.4473,47.7355,47.3814,47.5791,432804.0
2016-01-20 09:35:00,57.79,57.83,57.54,57.68,164913.0,47.5955,47.6285,47.3896,47.5049,164913.0
2016-01-20 09:40:00,57.67,57.76,57.46,57.58,198981.0,47.4967,47.5708,47.3238,47.4226,198981.0
2016-01-20 09:45:00,57.58,57.73,57.4,57.4,261010.0,47.4226,47.5461,47.2743,47.2743,261010.0
2016-01-20 09:50:00,57.37,57.42,57.14,57.17,176383.0,47.2496,47.2908,47.0602,47.0849,176383.0
2016-01-20 09:55:00,57.16,57.18,56.93,57.01,265602.0,47.0767,47.0931,46.8872,46.9531,265602.0
2016-01-20 10:00:00,57.01,57.08,56.81,56.84,249274.0,46.9531,47.0108,46.7884,46.8131,249274.0
2016-01-20 10:05:00,56.83,56.99,56.83,56.94,294452.0,46.8049,46.9367,46.8049,46.8955,294452.0
2016-01-20 10:10:00,56.95,56.95,56.76,56.78,219237.0,46.9037,46.9037,46.7472,46.7637,219237.0
2016-01-20 10:15:00,56.77,56.82,56.4,56.4,352669.0,46.7555,46.7967,46.4507,46.4507,352669.0
2016-01-20 10:20:00,56.39,56.41,56.11,56.31,368162.0,46.4425,46.459,46.2119,46.3766,368162.0
2016-01-20 10:25:00,56.29,56.41,56.23,56.25,309632.0,46.3601,46.459,46.3107,46.3272,309632.0
2016-01-20 10:30:00,56.24,56.24,55.81,55.84,475099.0,46.319,46.319,45.9648,45.9895,475099.0
2016-01-20 10:35:00,55.85,55.87,55.55,55.61,363384.0,45.9978,46.0142,45.7507,45.8001,363384.0
2016-01-20 10:40:00,55.6,55.66,55.04,55.47,702445.0,45.7919,45.8413,45.3307,45.6848,702445.0
2016-01-20 10:45:00,55.48,55.67,55.48,55.58,320829.0,45.693,45.8495,45.693,45.7754,320829.0
2016-01-20 10:50:00,55.58,55.63,55.26,55.28,247690.0,45.7754,45.8166,45.5118,45.5283,247690.0
2016-01-20 10:55:00,55.28,55.31,55.06,55.08,302896.0,45.5283,45.553,45.3471,45.3636,302896.0
2016-01-20 11:00:00,55.08,55.15,54.94,55.04,741471.0,45.3636,45.4212,45.2483,45.3307,741471.0
2016-01-20 11:05:00,55.04,55.31,55.0,55.29,316635.0,45.3307,45.553,45.2977,45.5366,316635.0
2016-01-20 11:10:00,55.28,55.56,55.24,55.48,282692.0,45.5283,45.7589,45.4954,45.693,282692.0
2016-01-20 11:15:00,55.48,55.73,55.43,55.69,315118.0,45.693,45.8989,45.6519,45.866,315118.0
2016-01-20 11:20:00,55.7,55.76,55.48,55.52,233838.0,45.8742,45.9236,45.693,45.726,233838.0
2016-01-20 11:25:00,55.52,55.53,55.33,55.44,163280.0,45.726,45.7342,45.5695,45.6601,163280.0
2016-01-20 11:30:00,55.43,55.76,55.43,55.74,172814.0,45.6519,45.9236,45.6519,45.9072,172814.0
2016-01-20 11:35:00,55.73,55.9,55.67,55.78,273948.0,45.8989,46.0389,45.8495,45.9401,273948.0
2016-01-20 11:40:00,55.78,55.79,55.5,55.5,197018.0,45.9401,45.9483,45.7095,45.7095,197018.0
2016-01-20 11:45:00,55.5,55.7,55.49,55.55,265340.0,45.7095,45.8742,45.7013,45.7507,265340.0
2016-01-20 11:50:00,55.55,55.61,55.52,55.54,253983.0,45.7507,45.8001,45.726,45.7425,253983.0
2016-01-20 11:55:00,55.53,55.62,55.39,55.5,187164.0,45.7342,45.8083,45.6189,45.7095,187164.0
2016-01-20 12:00:00,55.48,55.57,55.42,55.43,190657.0,45.693,45.7672,45.6436,45.6519,190657.0
2016-01-20 12:05:00,55.43,55.44,55.2,55.36,228189.0,45.6519,45.6601,45.4624,45.5942,228189.0
2016-01-20 12:10:00,55.36,55.53,55.27,55.5,184543.0,45.5942,45.7342,45.5201,45.7095,184543.0
2016-01-20 12:15:00,55.48,55.5,55.25,55.32,106487.0,45.693,45.7095,45.5036,45.5613,106487.0
2016-01-20 12:20:00,55.32,55.34,55.11,55.21,218981.0,45.5613,45.5777,45.3883,45.4707,218981.0
2016-01-20 12:25:00,55.2,55.25,55.09,55.23,185811.0,45.4624,45.5036,45.3718,45.4871,185811.0
2016-01-20 12:30:00,55.22,55.43,55.22,55.36,148138.0,45.4789,45.6519,45.4789,45.5942,148138.0
2016-01-20 12:35:00,55.36,55.41,55.12,55.13,195405.0,45.5942,45.6354,45.3965,45.4048,195405.0
2016-01-20 12:40:00,55.12,55.17,55.06,55.11,162382.0,45.3965,45.4377,45.3471,45.3883,162382.0
2016-01-20 12:45:00,55.11,55.13,55.01,55.09,133764.0,45.3883,45.4048,45.3059,45.3718,133764.0
2016-01-20 12:50:00,55.1,55.31,55.04,55.29,151164.0,45.3801,45.553,45.3307,45.5366,151164.0
2016-01-20 12:55:00,55.28,55.58,55.27,55.58,201597.0,45.5283,45.7754,45.5201,45.7754,201597.0
2016-01-20 13:00:00,55.58,55.8,55.53,55.79,199043.0,45.7754,45.9566,45.7342,45.9483,199043.0
2016-01-20 13:05:00,55.8,55.82,55.64,55.67,180072.0,45.9566,45.9731,45.8248,45.8495,180072.0
2016-01-20 13:10:00,55.68,55.76,55.6,55.66,182373.0,45.8578,45.9236,45.7919,45.8413,182373.0
2016-01-20 13:15:00,55.68,55.69,55.27,55.29,189263.0,45.8578,45.866,45.5201,45.5366,189263.0
2016-01-20 13:20:00,55.29,55.41,55.06,55.37,301232.0,45.5366,45.6354,45.3471,45.6024,301232.0
2016-01-20 13:25:00,55.36,55.43,55.19,55.38,269909.0,45.5942,45.6519,45.4542,45.6107,269909.0
2016-01-20 13:30:00,55.37,55.63,55.36,55.52,248599.0,45.6024,45.8166,45.5942,45.726,248599.0
2016-01-20 13:35:00,55.52,55.78,55.42,55.78,173690.0,45.726,45.9401,45.6436,45.9401,173690.0
2016-01-20 13:40:00,55.78,56.13,55.77,56.13,235936.0,45.9401,46.2284,45.9319,46.2284,235936.0
2016-01-20 13:45:00,56.13,56.27,55.98,56.17,194800.0,46.2284,46.3437,46.1048,46.2613,194800.0
2016-01-20 13:50:00,56.16,56.35,56.11,56.32,297392.0,46.2531,46.4096,46.2119,46.3849,297392.0
2016-01-20 13:55:00,56.33,56.35,56.15,56.24,268932.0,46.3931,46.4096,46.2448,46.319,268932.0
2016-01-20 14:00:00,56.23,56.24,55.98,56.05,222529.0,46.3107,46.319,46.1048,46.1625,222529.0
2016-01-20 14:05:00,56.06,56.35,56.05,56.28,246558.0,46.1707,46.4096,46.1625,46.3519,246558.0
2016-01-20 14:10:00,56.28,56.57,56.26,56.43,269050.0,46.3519,46.5908,46.3354,46.4754,269050.0
2016-01-20 14:15:00,56.43,56.61,56.31,56.55,180996.0,46.4754,46.6237,46.3766,46.5743,180996.0
2016-01-20 14:20:00,56.55,56.63,56.25,56.31,160943.0,46.5743,46.6402,46.3272,46.3766,160943.0
2016-01-20 14:25:00,56.31,56.36,56.1,56.13,209944.0,46.3766,46.4178,46.2037,46.2284,209944.0
2016-01-20 14:30:00,56.13,56.22,55.99,56.14,190087.0,46.2284,46.3025,46.1131,46.2366,190087.0
2016-01-20 14:35:00,56.14,56.27,55.98,56.25,182653.0,46.2366,46.3437,46.1048,46.3272,182653.0
2016-01-20 14:40:00,56.25,56.46,56.24,56.45,292045.0,46.3272,46.5002,46.319,46.4919,292045.0
2016-01-20 14:45:00,56.46,56.5,56.26,56.43,330710.0,46.5002,46.5331,46.3354,46.4754,330710.0
2016-01-20 14:50:00,56.44,56.81,56.4,56.75,279611.0,46.4837,46.7884,46.4507,46.739,279611.0
2016-01-20 14:55:00,56.76,56.87,56.44,56.45,191358.0,46.7472,46.8378,46.4837,46.4919,191358.0
2016-01-20 15:00:00,56.45,56.7,56.36,56.7,228753.0,46.4919,46.6978,46.4178,46.6978,228753.0
2016-01-20 15:05:00,56.71,56.87,56.68,56.8,198907.0,46.7061,46.8378,46.6813,46.7802,198907.0
2016-01-20 15:10:00,56.8,56.87,56.73,56.81,197944.0,46.7802,46.8378,46.7225,46.7884,197944.0
2016-01-20 15:15:00,56.81,57.42,56.8,57.3,341361.0,46.7884,47.2908,46.7802,47.192,341361.0
2016-01-20 15:20:00,57.3,57.49,57.21,57.42,217479.0,47.192,47.3485,47.1179,47.2908,217479.0
2016-01-20 15:25:00,57.43,57.53,57.32,57.44,348910.0,47.299,47.3814,47.2084,47.3073,348910.0
2016-01-20 15:30:00,57.44,57.5,57.11,57.11,467931.0,47.3073,47.3567,47.0355,47.0355,467931.0
2016-01-20 15:35:00,57.11,57.33,57.1,57.31,284347.0,47.0355,47.2167,47.0273,47.2002,284347.0
2016-01-20 15:40:00,57.3,57.33,57.05,57.13,273809.0,47.192,47.2167,46.9861,47.052,273809.0
2016-01-20 15:45:00,57.13,57.14,56.73,56.96,324864.0,47.052,47.0602,46.7225,46.912,324864.0
2016-01-20 15:50:00,56.96,57.16,56.89,57.15,394403.0,46.912,47.0767,46.8543,47.0684,394403.0
2016-01-20 15:55:00,57.14,57.15,56.89,56.91,408756.0,47.0602,47.0684,46.8543,46.8708,408756.0
2016-01-21 09:30:00,57.9,58.48,57.67,58.37,676641.0,47.6861,48.1638,47.4967,48.0732,676641.0
2016-01-21 09:35:00,58.38,58.58,58.1,58.16,307250.0,48.0815,48.2462,47.8509,47.9003,307250.0
2016-01-21 09:40:00,58.15,58.2,57.97,58.0,292759.0,47.892,47.9332,47.7438,47.7685,292759.0
2016-01-21 09:45:00,58.0,58.19,57.98,58.04,235062.0,47.7685,47.925,47.752,47.8014,235062.0
2016-01-21 09:50:00,58.06,58.16,57.96,58.15,240846.0,47.8179,47.9003,47.7355,47.892,240846.0
2016-01-21 09:55:00,58.15,58.16,57.98,58.04,134235.0,47.892,47.9003,47.752,47.8014,134235.0
2016-01-21 10:00:00,58.05,58.46,57.99,58.44,210551.0,47.8097,48.1473,47.7603,48.1309,210551.0
2016-01-21 10:05:00,58.46,58.48,58.07,58.19,226660.0,48.1473,48.1638,47.8261,47.925,226660.0
2016-01-21 10:10:00,58.2,58.49,58.2,58.45,160513.0,47.9332,48.1721,47.9332,48.1391,160513.0
2016-01-21 10:15:00,58.44,58.77,58.43,58.74,226706.0,48.1309,48.4027,48.1226,48.378,226706.0
2016-01-21 10:20:00,58.75,58.79,58.54,58.54,227730.0,48.3862,48.4191,48.2132,48.2132,227730.0
2016-01-21 10:25:00,58.54,58.61,58.47,58.57,178333.0,48.2132,48.2709,48.1556,48.2379,178333.0
2016-01-21 10:30:00,58.57,58.63,58.41,58.62,144398.0,48.2379,48.2874,48.1062,48.2791,144398.0
2016-01-21 10:35:00,58.63,58.71,58.36,58.43,119798.0,48.2874,48.3532,48.065,48.1226,119798.0
2016-01-21 10:40:00,58.44,58.52,58.39,58.41,167275.0,48.1309,48.1968,48.0897,48.1062,167275.0
2016-01-21 10:45:00,58.4,58.5,58.32,58.38,173671.0,48.0979,48.1803,48.032,48.0815,173671.0
2016-01-21 10:50:00,58.39,58.49,58.23,58.28,127409.0,48.0897,48.1721,47.9579,47.9991,127409.0
2016-01-21 10:55:00,58.27,58.37,58.0,58.01,204009.0,47.9909,48.0732,47.7685,47.7767,204009.0
2016-01-21 11:00:00,58.01,58.48,58.0,58.47,212230.0,47.7767,48.1638,47.7685,48.1556,212230.0
2016-01-21 11:05:00,58.47,58.71,58.36,58.53,163695.0,48.1556,48.3532,48.065,48.205,163695.0
2016-01-21 11:10:00,58.54,58.6,58.45,58.54,108310.0,48.2132,48.2626,48.1391,48.2132,108310.0
2016-01-21 11:15:00,58.55,58.59,58.41,58.51,182391.0,48.2215,48.2544,48.1062,48.1885,182391.0
2016-01-21 11:20:00,58.52,58.55,58.41,58.48,103344.0,48.1968,48.2215,48.1062,48.1638,103344.0
2016-01-21 11:25:00,58.49,58.58,58.41,58.46,132068.0,48.1721,48.2462,48.1062,48.1473,132068.0
2016-01-21 11:30:00,58.45,58.58,58.39,58.44,177468.0,48.1391,48.2462,48.0897,48.1309,177468.0
2016-01-21 11:35:00,58.45,58.59,58.43,58.58,137695.0,48.1391,48.2544,48.1226,48.2462,137695.0
2016-01-21 11:40:00,58.58,58.59,58.45,58.47,120862.0,48.2462,48.2544,48.1391,48.1556,120862.0
2016-01-21 11:45:00,58.47,58.69,58.45,58.69,75418.0,48.1556,48.3368,48.1391,48.3368,75418.0
2016-01-21 11:50:00,58.68,58.74,58.63,58.64,138486.0,48.3285,48.378,48.2874,48.2956,138486.0
2016-01-21 11:55:00,58.65,58.93,58.65,58.89,186059.0,48.3038,48.5344,48.3038,48.5015,186059.0
2016-01-21 12:00:00,58.9,58.97,58.86,58.91,182749.0,48.5097,48.5674,48.4768,48.518,182749.0
2016-01-21 12:05:00,58.91,59.0,58.86,58.89,111483.0,48.518,48.5921,48.4768,48.5015,111483.0
2016-01-21 12:10:00,58.89,58.92,58.65,58.7,137999.0,48.5015,48.5262,48.3038,48.345,137999.0
2016-01-21 12:15:00,58.7,58.76,58.62,58.68,127047.0,48.345,48.3944,48.2791,48.3285,127047.0
2016-01-21 12:20:00,58.67,58.71,58.62,58.67,76763.0,48.3203,48.3532,48.2791,48.3203,76763.0
2016-01-21 12:25:00,58.68,58.9,58.67,58.89,95450.0,48.3285,48.5097,48.3203,48.5015,95450.0
2016-01-21 12:30:00,58.88,58.88,58.71,58.77,79356.0,48.4933,48.4933,48.3532,48.4027,79356.0
2016-01-21 12:35:00,58.77,58.84,58.71,58.79,94462.0,48.4027,48.4603,48.3532,48.4191,94462.0
2016-01-21 12:40:00,58.79,58.84,58.74,58.79,62905.0,48.4191,48.4603,48.378,48.4191,62905.0
2016-01-21 12:45:00,58.79,58.85,58.75,58.85,121273.0,48.4191,48.4685,48.3862,48.4685,121273.0
2016-01-21 12:50:00,58.85,58.92,58.82,58.87,98598.0,48.4685,48.5262,48.4438,48.485,98598.0
2016-01-21 12:55:00,58.86,58.92,58.8,58.85,110402.0,48.4768,48.5262,48.4274,48.4685,110402.0
2016-01-21 13:00:00,58.84,58.88,58.78,58.81,124683.0,48.4603,48.4933,48.4109,48.4356,124683.0
2016-01-21 13:05:00,58.81,58.83,58.75,58.78,80620.0,48.4356,48.4521,48.3862,48.4109,80620.0
2016-01-21 13:10:00,58.79,58.8,58.64,58.65,112822.0,48.4191,48.4274,48.2956,48.3038,112822.0
2016-01-21 13:15:00,58.65,58.76,58.59,58.66,92598.0,48.3038,48.3944,48.2544,48.3121,92598.0
2016-01-21 13:20:00,58.66,58.66,58.48,58.58,114102.0,48.3121,48.3121,48.1638,48.2462,114102.0
2016-01-21 13:25:00,58.59,58.65,58.42,58.43,86049.0,48.2544,48.3038,48.1144,48.1226,86049.0
2016-01-21 13:30:00,58.42,58.51,58.3,58.35,152853.0,48.1144,48.1885,48.0156,48.0568,152853.0
2016-01-21 13:35:00,58.35,58.42,58.29,58.34,142537.0,48.0568,48.1144,48.0073,48.0485,142537.0
2016-01-21 13:40:00,58.35,58.39,58.25,58.25,105161.0,48.0568,48.0897,47.9744,47.9744,105161.0
2016-01-21 13:45:00,58.26,58.39,58.25,58.32,121746.0,47.9826,48.0897,47.9744,48.032,121746.0
2016-01-21 13:50:00,58.32,58.34,58.17,58.23,83667.0,48.032,48.0485,47.9085,47.9579,83667.0
2016-01-21 13:55:00,58.23,58.33,58.1,58.26,213692.0,47.9579,48.0403,47.8509,47.9826,213692.0
2016-01-21 14:00:00,58.28,58.3,58.12,58.25,95192.0,47.9991,48.0156,47.8673,47.9744,95192.0
2016-01-21 14:05:00,58.25,58.3,58.15,58.16,132086.0,47.9744,48.0156,47.892,47.9003,132086.0
2016-01-21 14:10:00,58.17,58.17,57.99,58.08,174413.0,47.9085,47.9085,47.7603,47.8344,174413.0
2016-01-21 14:15:00,58.08,58.12,58.03,58.07,88900.0,47.8344,47.8673,47.7932,47.8261,88900.0
2016-01-21 14:20:00,58.08,58.2,58.0,58.05,103832.0,47.8344,47.9332,47.7685,47.8097,103832.0
2016-01-21 14:25:00,58.04,58.29,57.99,58.26,223263.0,47.8014,48.0073,47.7603,47.9826,223263.0
2016-01-21 14:30:00,58.26,58.39,58.2,58.22,116806.0,47.9826,48.0897,47.9332,47.9497,116806.0
2016-01-21 14:35:00,58.23,58.56,58.23,58.52,473401.0,47.9579,48.2297,47.9579,48.1968,473401.0
2016-01-21 14:40:00,58.52,58.94,58.51,58.78,496351.0,48.1968,48.5427,48.1885,48.4109,496351.0
2016-01-21 14:45:00,58.79,58.82,58.65,58.68,257913.0,48.4191,48.4438,48.3038,48.3285,257913.0
2016-01-21 14:50:00,58.69,59.03,58.68,58.99,294442.0,48.3368,48.6168,48.3285,48.5839,294442.0
2016-01-21 14:55:00,58.99,59.28,58.98,59.13,439874.0,48.5839,48.8227,48.5756,48.6992,439874.0
2016-01-21 15:00:00,59.13,59.15,58.91,59.0,293822.0,48.6992,48.7156,48.518,48.5921,293822.0
2016-01-21 15:05:00,59.0,59.01,58.53,58.67,314739.0,48.5921,48.6003,48.205,48.3203,314739.0
2016-01-21 15:10:00,58.66,58.85,58.58,58.7,247711.0,48.3121,48.4685,48.2462,48.345,247711.0
2016-01-21 15:15:00,58.7,58.76,58.59,58.74,245333.0,48.345,48.3944,48.2544,48.378,245333.0
2016-01-21 15:20:00,58.73,58.83,58.65,58.81,253796.0,48.3697,48.4521,48.3038,48.4356,253796.0
2016-01-21 15:25:00,58.81,58.89,58.76,58.87,246815.0,48.4356,48.5015,48.3944,48.485,246815.0
2016-01-21 15:30:00,58.87,59.16,58.85,59.0,366573.0,48.485,48.7239,48.4685,48.5921,366573.0
2016-01-21 15:35:00,59.0,59.1,58.88,59.06,285914.0,48.5921,48.6744,48.4933,48.6415,285914.0
2016-01-21 15:40:00,59.07,59.21,59.03,59.19,425871.0,48.6497,48.765,48.6168,48.7486,425871.0
2016-01-21 15:45:00,59.19,59.19,59.0,59.08,407663.0,48.7486,48.7486,48.5921,48.658,407663.0
2016-01-21 15:50:00,59.07,59.38,59.07,59.37,627297.0,48.6497,48.9051,48.6497,48.8968,627297.0
2016-01-21 15:55:00,59.36,59.36,58.82,59.01,976631.0,48.8886,48.8886,48.4438,48.6003,976631.0
2016-01-22 09:30:00,57.55,58.16,57.5,58.12,1659828.0,47.3979,47.9003,47.3567,47.8673,1659828.0
2016-01-22 09:35:00,58.13,58.45,57.75,57.78,1138942.0,47.8756,48.1391,47.5626,47.5873,1138942.0
2016-01-22 09:40:00,57.78,57.8,57.41,57.58,1066527.0,47.5873,47.6038,47.2826,47.4226,1066527.0
2016-01-22 09:45:00,57.59,57.85,57.49,57.81,1314045.0,47.4308,47.645,47.3485,47.612,1314045.0
2016-01-22 09:50:00,57.8,58.39,57.8,58.33,1345994.0,47.6038,48.0897,47.6038,48.0403,1345994.0
2016-01-22 09:55:00,58.33,58.46,58.0,58.11,1262451.0,48.0403,48.1473,47.7685,47.8591,1262451.0
2016-01-22 10:00:00,58.1,58.57,58.08,58.54,705248.0,47.8509,48.2379,47.8344,48.2132,705248.0
2016-01-22 10:05:00,58.53,58.66,58.35,58.56,733413.0,48.205,48.3121,48.0568,48.2297,733413.0
2016-01-22 10:10:00,58.56,59.06,58.56,58.86,1016771.0,48.2297,48.6415,48.2297,48.4768,1016771.0
2016-01-22 10:15:00,58.86,59.0,58.53,58.81,807743.0,48.4768,48.5921,48.205,48.4356,807743.0
2016-01-22 10:20:00,58.79,59.17,58.6,58.94,692538.0,48.4191,48.7321,48.2626,48.5427,692538.0
2016-01-22 10:25:00,58.93,59.13,58.84,58.9,641507.0,48.5344,48.6992,48.4603,48.5097,641507.0
2016-01-22 10:30:00,58.9,59.06,58.81,59.05,455353.0,48.5097,48.6415,48.4356,48.6333,455353.0
2016-01-22 10:35:00,59.06,59.4,59.01,59.4,781022.0,48.6415,48.9215,48.6003,48.9215,781022.0
2016-01-22 10:40:00,59.4,59.4,58.98,59.12,399360.0,48.9215,48.9215,48.5756,48.6909,399360.0
2016-01-22 10:45:00,59.12,59.12,58.66,58.79,546685.0,48.6909,48.6909,48.3121,48.4191,546685.0
2016-01-22 10:50:00,58.8,58.87,58.55,58.64,577761.0,48.4274,48.485,48.2215,48.2956,577761.0
2016-01-22 10:55:00,58.64,58.78,58.52,58.74,430964.0,48.2956,48.4109,48.1968,48.378,430964.0
2016-01-22 11:00:00,58.75,58.95,58.7,58.72,271455.0,48.3862,48.5509,48.345,48.3615,271455.0
2016-01-22 11:05:00,58.71,58.8,58.57,58.6,322278.0,48.3532,48.4274,48.2379,48.2626,322278.0
2016-01-22 11:10:00,58.61,58.62,58.34,58.41,397080.0,48.2709,48.2791,48.0485,48.1062,397080.0
2016-01-22 11:15:00,58.4,58.5,58.22,58.24,569474.0,48.0979,48.1803,47.9497,47.9662,569474.0
2016-01-22 11:20:00,58.24,58.46,58.24,58.3,357071.0,47.9662,48.1473,47.9662,48.0156,357071.0
2016-01-22 11:25:00,58.31,58.31,58.03,58.18,280473.0,48.0238,48.0238,47.7932,47.9167,280473.0
2016-01-22 11:30:00,58.18,58.45,58.11,58.42,529322.0,47.9167,48.1391,47.8591,48.1144,529322.0
2016-01-22 11:35:00,58.42,58.44,58.25,58.26,248420.0,48.1144,48.1309,47.9744,47.9826,248420.0
2016-01-22 11:40:00,58.27,58.44,58.19,58.3,193516.0,47.9909,48.1309,47.925,48.0156,193516.0
2016-01-22 11:45:00,58.3,58.39,58.14,58.23,201943.0,48.0156,48.0897,47.8838,47.9579,201943.0
2016-01-22 11:50:00,58.23,58.45,58.21,58.38,174386.0,47.9579,48.1391,47.9414,48.0815,174386.0
2016-01-22 11:55:00,58.37,58.41,58.32,58.38,134288.0,48.0732,48.1062,48.032,48.0815,134288.0
2016-01-22 12:00:00,58.37,58.58,58.35,58.56,232126.0,48.0732,48.2462,48.0568,48.2297,232126.0
2016-01-22 12:05:00,58.57,58.65,58.5,58.6,177655.0,48.2379,48.3038,48.1803,48.2626,177655.0
2016-01-22 12:10:00,58.6,58.72,58.57,58.66,126093.0,48.2626,48.3615,48.2379,48.3121,126093.0
2016-01-22 12:15:00,58.66,58.68,58.54,58.59,125637.0,48.3121,48.3285,48.2132,48.2544,125637.0
2016-01-22 12:20:00,58.58,58.75,58.58,58.73,139827.0,48.2462,48.3862,48.2462,48.3697,139827.0
2016-01-22 12:25:00,58.73,58.75,58.57,58.65,146637.0,48.3697,48.3862,48.2379,48.3038,146637.0
2016-01-22 12:30:00,58.65,58.76,58.59,58.68,172030.0,48.3038,48.3944,48.2544,48.3285,172030.0
2016-01-22 12:35:00,58.67,58.78,58.57,58.75,146631.0,48.3203,48.4109,48.2379,48.3862,146631.0
2016-01-22 12:40:00,58.75,58.76,58.69,58.75,92430.0,48.3862,48.3944,48.3368,48.3862,92430.0
2016-01-22 12:45:00,58.75,58.8,58.73,58.78,100085.0,48.3862,48.4274,48.3697,48.4109,100085.0
2016-01-22 12:50:00,58.77,58.99,58.77,58.98,202081.0,48.4027,48.5839,48.4027,48.5756,202081.0
2016-01-22 12:55:00,58.98,59.09,58.93,59.05,214559.0,48.5756,48.6662,48.5344,48.6333,214559.0
2016-01-22 13:00:00,59.04,59.05,58.97,58.99,174565.0,48.625,48.6333,48.5674,48.5839,174565.0
2016-01-22 13:05:00,58.99,59.05,58.98,59.04,157851.0,48.5839,48.6333,48.5756,48.625,157851.0
2016-01-22 13:10:00,59.05,59.2,59.04,59.18,212972.0,48.6333,48.7568,48.625,48.7403,212972.0
2016-01-22 13:15:00,59.18,59.2,59.06,59.19,159068.0,48.7403,48.7568,48.6415,48.7486,159068.0
2016-01-22 13:20:00,59.19,59.24,59.12,59.15,196392.0,48.7486,48.7898,48.6909,48.7156,196392.0
2016-01-22 13:25:00,59.16,59.18,58.89,58.91,233935.0,48.7239,48.7403,48.5015,48.518,233935.0
2016-01-22 13:30:00,58.92,59.07,58.91,59.07,142907.0,48.5262,48.6497,48.518,48.6497,142907.0
2016-01-22 13:35:00,59.07,59.13,58.99,59.05,167073.0,48.6497,48.6992,48.5839,48.6333,167073.0
2016-01-22 13:40:00,59.04,59.12,58.98,59.08,167999.0,48.625,48.6909,48.5756,48.658,167999.0
2016-01-22 13:45:00,59.08,59.11,59.02,59.08,94987.0,48.658,48.6827,48.6086,48.658,94987.0
2016-01-22 13:50:00,59.08,59.08,59.0,59.04,95875.0,48.658,48.658,48.5921,48.625,95875.0
2016-01-22 13:55:00,59.04,59.04,58.95,59.0,175484.0,48.625,48.625,48.5509,48.5921,175484.0
2016-01-22 14:00:00,59.0,59.05,58.9,59.03,178459.0,48.5921,48.6333,48.5097,48.6168,178459.0
2016-01-22 14:05:00,59.03,59.05,58.95,59.03,139422.0,48.6168,48.6333,48.5509,48.6168,139422.0
2016-01-22 14:10:00,59.04,59.05,58.97,59.0,205898.0,48.625,48.6333,48.5674,48.5921,205898.0
2016-01-22 14:15:00,59.0,59.04,58.86,58.87,235266.0,48.5921,48.625,48.4768,48.485,235266.0
2016-01-22 14:20:00,58.87,58.95,58.8,58.85,163106.0,48.485,48.5509,48.4274,48.4685,163106.0
2016-01-22 14:25:00,58.84,58.85,58.66,58.71,243890.0,48.4603,48.4685,48.3121,48.3532,243890.0
2016-01-22 14:30:00,58.71,58.88,58.64,58.83,179126.0,48.3532,48.4933,48.2956,48.4521,179126.0
2016-01-22 14:35:00,58.83,58.87,58.6,58.63,140642.0,48.4521,48.485,48.2626,48.2874,140642.0
2016-01-22 14:40:00,58.64,58.65,58.51,58.56,148139.0,48.2956,48.3038,48.1885,48.2297,148139.0
2016-01-22 14:45:00,58.56,58.68,58.56,58.67,196261.0,48.2297,48.3285,48.2297,48.3203,196261.0
2016-01-22 14:50:00,58.66,58.68,58.59,58.6,148864.0,48.3121,48.3285,48.2544,48.2626,148864.0
2016-01-22 14:55:00,58.6,58.6,58.46,58.5,188462.0,48.2626,48.2626,48.1473,48.1803,188462.0
2016-01-22 15:00:00,58.5,58.64,58.48,58.64,197807.0,48.1803,48.2956,48.1638,48.2956,197807.0
2016-01-22 15:05:00,58.64,58.81,58.6,58.79,272851.0,48.2956,48.4356,48.2626,48.4191,272851.0
2016-01-22 15:10:00,58.79,58.86,58.74,58.83,256028.0,48.4191,48.4768,48.378,48.4521,256028.0
2016-01-22 15:15:00,58.83,58.97,58.82,58.83,252344.0,48.4521,48.5674,48.4438,48.4521,252344.0
2016-01-22 15:20:00,58.83,58.88,58.78,58.81,145691.0,48.4521,48.4933,48.4109,48.4356,145691.0
2016-01-22 15:25:00,58.82,59.04,58.81,59.02,295509.0,48.4438,48.625,48.4356,48.6086,295509.0
2016-01-22 15:30:00,59.02,59.02,58.86,58.87,318624.0,48.6086,48.6086,48.4768,48.485,318624.0
2016-01-22 15:35:00,58.88,58.99,58.87,58.99,227549.0,48.4933,48.5839,48.485,48.5839,227549.0
2016-01-22 15:40:00,58.99,59.02,58.96,59.02,254599.0,48.5839,48.6086,48.5591,48.6086,254599.0
2016-01-22 15:45:00,59.01,59.19,59.0,59.18,560514.0,48.6003,48.7486,48.5921,48.7403,560514.0
2016-01-22 15:50:00,59.18,59.34,59.14,59.34,633630.0,48.7403,48.8721,48.7074,48.8721,633630.0
2016-01-22 15:55:00,59.34,59.34,59.09,59.17,884827.0,48.8721,48.8721,48.6662,48.7321,884827.0
2016-01-25 09:30:00,58.99,59.39,58.99,59.28,447986.0,48.5839,48.9133,48.5839,48.8227,447986.0
2016-01-25 09:35:00,59.29,59.35,59.0,59.1,322608.0,48.8309,48.8803,48.5921,48.6744,322608.0
2016-01-25 09:40:00,59.1,59.1,58.91,58.94,236721.0,48.6744,48.6744,48.518,48.5427,236721.0
2016-01-25 09:45:00,58.94,58.94,58.81,58.87,187207.0,48.5427,48.5427,48.4356,48.485,187207.0
2016-01-25 09:50:00,58.88,58.94,58.8,58.87,334054.0,48.4933,48.5427,48.4274,48.485,334054.0
2016-01-25 09:55:00,58.88,58.94,58.81,58.93,233231.0,48.4933,48.5427,48.4356,48.5344,233231.0
2016-01-25 10:00:00,58.92,59.0,58.89,58.99,255875.0,48.5262,48.5921,48.5015,48.5839,255875.0
2016-01-25 10:05:00,58.99,59.13,58.96,59.03,119160.0,48.5839,48.6992,48.5591,48.6168,119160.0
2016-01-25 10:10:00,59.02,59.08,58.98,59.02,131879.0,48.6086,48.658,48.5756,48.6086,131879.0
2016-01-25 10:15:00,59.0,59.11,59.0,59.02,122461.0,48.5921,48.6827,48.5921,48.6086,122461.0
2016-01-25 10:20:00,59.03,59.08,59.0,59.08,115196.0,48.6168,48.658,48.5921,48.658,115196.0
2016-01-25 10:25:00,59.09,59.2,59.04,59.17,117018.0,48.6662,48.7568,48.625,48.7321,117018.0
2016-01-25 10:30:00,59.18,59.22,59.09,59.18,109291.0,48.7403,48.7733,48.6662,48.7403,109291.0
2016-01-25 10:35:00,59.18,59.18,59.03,59.05,127747.0,48.7403,48.7403,48.6168,48.6333,127747.0
2016-01-25 10:40:00,59.05,59.11,59.0,59.11,173507.0,48.6333,48.6827,48.5921,48.6827,173507.0
2016-01-25 10:45:00,59.1,59.1,59.02,59.04,79588.0,48.6744,48.6744,48.6086,48.625,79588.0
2016-01-25 10:50:00,59.04,59.06,58.98,59.03,116022.0,48.625,48.6415,48.5756,48.6168,116022.0
2016-01-25 10:55:00,59.02,59.06,58.98,58.98,163874.0,48.6086,48.6415,48.5756,48.5756,163874.0
2016-01-25 11:00:00,58.98,58.98,58.9,58.97,159067.0,48.5756,48.5756,48.5097,48.5674,159067.0
2016-01-25 11:05:00,58.97,58.99,58.91,58.93,112924.0,48.5674,48.5839,48.518,48.5344,112924.0
2016-01-25 11:10:00,58.92,58.93,58.79,58.81,156237.0,48.5262,48.5344,48.4191,48.4356,156237.0
2016-01-25 11:15:00,58.82,58.82,58.75,58.8,136820.0,48.4438,48.4438,48.3862,48.4274,136820.0
2016-01-25 11:20:00,58.79,58.89,58.77,58.83,96845.0,48.4191,48.5015,48.4027,48.4521,96845.0
2016-01-25 11:25:00,58.83,58.87,58.74,58.8,136713.0,48.4521,48.485,48.378,48.4274,136713.0
2016-01-25 11:30:00,58.8,58.8,58.64,58.73,114592.0,48.4274,48.4274,48.2956,48.3697,114592.0
2016-01-25 11:35:00,58.72,58.78,58.61,58.65,74232.0,48.3615,48.4109,48.2709,48.3038,74232.0
2016-01-25 11:40:00,58.65,58.71,58.57,58.57,102537.0,48.3038,48.3532,48.2379,48.2379,102537.0
2016-01-25 11:45:00,58.57,58.62,58.55,58.55,106923.0,48.2379,48.2791,48.2215,48.2215,106923.0
2016-01-25 11:50:00,58.56,58.59,58.47,58.52,216666.0,48.2297,48.2544,48.1556,48.1968,216666.0
2016-01-25 11:55:00,58.53,58.53,58.43,58.47,104135.0,48.205,48.205,48.1226,48.1556,104135.0
2016-01-25 12:00:00,58.47,58.51,58.35,58.36,120648.0,48.1556,48.1885,48.0568,48.065,120648.0
2016-01-25 12:05:00,58.36,58.36,58.27,58.3,105421.0,48.065,48.065,47.9909,48.0156,105421.0
2016-01-25 12:10:00,58.29,58.3,58.09,58.13,189568.0,48.0073,48.0156,47.8426,47.8756,189568.0
2016-01-25 12:15:00,58.13,58.31,58.12,58.31,117265.0,47.8756,48.0238,47.8673,48.0238,117265.0
2016-01-25 12:20:00,58.3,58.3,58.18,58.21,128999.0,48.0156,48.0156,47.9167,47.9414,128999.0
2016-01-25 12:25:00,58.21,58.22,58.07,58.07,100480.0,47.9414,47.9497,47.8261,47.8261,100480.0
2016-01-25 12:30:00,58.08,58.2,58.07,58.15,92780.0,47.8344,47.9332,47.8261,47.892,92780.0
2016-01-25 12:35:00,58.15,58.24,58.12,58.24,85555.0,47.892,47.9662,47.8673,47.9662,85555.0
2016-01-25 12:40:00,58.24,58.29,58.22,58.22,90837.0,47.9662,48.0073,47.9497,47.9497,90837.0
2016-01-25 12:45:00,58.23,58.29,58.18,58.29,93461.0,47.9579,48.0073,47.9167,48.0073,93461.0
2016-01-25 12:50:00,58.3,58.36,58.29,58.34,116597.0,48.0156,48.065,48.0073,48.0485,116597.0
2016-01-25 12:55:00,58.34,58.45,58.32,58.45,115455.0,48.0485,48.1391,48.032,48.1391,115455.0
2016-01-25 13:00:00,58.45,58.55,58.44,58.54,122724.0,48.1391,48.2215,48.1309,48.2132,122724.0
2016-01-25 13:05:00,58.54,58.58,58.5,58.56,144505.0,48.2132,48.2462,48.1803,48.2297,144505.0
2016-01-25 13:10:00,58.56,58.57,58.47,58.47,133754.0,48.2297,48.2379,48.1556,48.1556,133754.0
2016-01-25 13:15:00,58.47,58.49,58.4,58.41,93630.0,48.1556,48.1721,48.0979,48.1062,93630.0
2016-01-25 13:20:00,58.41,58.42,58.36,58.38,112369.0,48.1062,48.1144,48.065,48.0815,112369.0
2016-01-25 13:25:00,58.38,58.39,58.31,58.33,50010.0,48.0815,48.0897,48.0238,48.0403,50010.0
2016-01-25 13:30:00,58.32,58.36,58.31,58.35,69036.0,48.032,48.065,48.0238,48.0568,69036.0
2016-01-25 13:35:00,58.35,58.38,58.32,58.32,73196.0,48.0568,48.0815,48.032,48.032,73196.0
2016-01-25 13:40:00,58.32,58.35,58.31,58.34,42705.0,48.032,48.0568,48.0238,48.0485,42705.0
2016-01-25 13:45:00,58.33,58.37,58.23,58.24,87502.0,48.0403,48.0732,47.9579,47.9662,87502.0
2016-01-25 13:50:00,58.24,58.33,58.23,58.24,97587.0,47.9662,48.0403,47.9579,47.9662,97587.0
2016-01-25 13:55:00,58.24,58.28,58.19,58.19,58821.0,47.9662,47.9991,47.925,47.925,58821.0
2016-01-25 14:00:00,58.2,58.25,58.15,58.23,84632.0,47.9332,47.9744,47.892,47.9579,84632.0
2016-01-25 14:05:00,58.24,58.26,58.21,58.24,77989.0,47.9662,47.9826,47.9414,47.9662,77989.0
2016-01-25 14:10:00,58.23,58.25,58.17,58.21,87191.0,47.9579,47.9744,47.9085,47.9414,87191.0
2016-01-25 14:15:00,58.2,58.22,58.08,58.09,119807.0,47.9332,47.9497,47.8344,47.8426,119807.0
2016-01-25 14:20:00,58.09,58.1,58.04,58.07,76961.0,47.8426,47.8509,47.8014,47.8261,76961.0
2016-01-25 14:25:00,58.08,58.12,58.0,58.1,101903.0,47.8344,47.8673,47.7685,47.8509,101903.0
2016-01-25 14:30:00,58.1,58.11,58.0,58.06,104211.0,47.8509,47.8591,47.7685,47.8179,104211.0
2016-01-25 14:35:00,58.06,58.07,58.0,58.04,151868.0,47.8179,47.8261,47.7685,47.8014,151868.0
2016-01-25 14:40:00,58.03,58.04,58.0,58.03,178290.0,47.7932,47.8014,47.7685,47.7932,178290.0
2016-01-25 14:45:00,58.01,58.08,58.01,58.03,121991.0,47.7767,47.8344,47.7767,47.7932,121991.0
2016-01-25 14:50:00,58.02,58.05,57.99,58.02,102058.0,47.785,47.8097,47.7603,47.785,102058.0
2016-01-25 14:55:00,58.02,58.07,58.01,58.07,76032.0,47.785,47.8261,47.7767,47.8261,76032.0
2016-01-25 15:00:00,58.06,58.16,58.05,58.09,133056.0,47.8179,47.9003,47.8097,47.8426,133056.0
2016-01-25 15:05:00,58.1,58.1,57.98,58.0,164147.0,47.8509,47.8509,47.752,47.7685,164147.0
2016-01-25 15:10:00,58.0,58.04,57.98,58.0,172649.0,47.7685,47.8014,47.752,47.7685,172649.0
2016-01-25 15:15:00,58.0,58.07,57.97,58.05,280188.0,47.7685,47.8261,47.7438,47.8097,280188.0
2016-01-25 15:20:00,58.04,58.05,57.89,57.91,177384.0,47.8014,47.8097,47.6779,47.6944,177384.0
2016-01-25 15:25:00,57.91,57.94,57.86,57.88,240757.0,47.6944,47.7191,47.6532,47.6697,240757.0
2016-01-25 15:30:00,57.87,57.92,57.84,57.92,273662.0,47.6614,47.7026,47.6367,47.7026,273662.0
2016-01-25 15:35:00,57.91,57.92,57.8,57.85,237030.0,47.6944,47.7026,47.6038,47.645,237030.0
2016-01-25 15:40:00,57.85,57.91,57.76,57.76,270018.0,47.645,47.6944,47.5708,47.5708,270018.0
2016-01-25 15:45:00,57.76,57.87,57.7,57.82,269369.0,47.5708,47.6614,47.5214,47.6202,269369.0
2016-01-25 15:50:00,57.82,57.82,57.68,57.73,256119.0,47.6202,47.6202,47.5049,47.5461,256119.0
2016-01-25 15:55:00,57.72,57.75,57.61,57.7,550375.0,47.5379,47.5626,47.4473,47.5214,550375.0
2016-01-26 09:30:00,57.88,58.21,57.79,58.18,309436.0,47.6697,47.9414,47.5955,47.9167,309436.0
2016-01-26 09:35:00,58.15,58.39,58.15,58.22,217503.0,47.892,48.0897,47.892,47.9497,217503.0
2016-01-26 09:40:00,58.23,58.28,58.1,58.18,105581.0,47.9579,47.9991,47.8509,47.9167,105581.0
2016-01-26 09:45:00,58.2,58.21,57.88,57.94,147346.0,47.9332,47.9414,47.6697,47.7191,147346.0
2016-01-26 09:50:00,57.95,58.25,57.93,58.23,170586.0,47.7273,47.9744,47.7108,47.9579,170586.0
2016-01-26 09:55:00,58.23,58.29,58.15,58.21,190791.0,47.9579,48.0073,47.892,47.9414,190791.0
2016-01-26 10:00:00,58.23,58.38,58.19,58.34,120611.0,47.9579,48.0815,47.925,48.0485,120611.0
2016-01-26 10:05:00,58.35,58.6,58.3,58.59,170743.0,48.0568,48.2626,48.0156,48.2544,170743.0
2016-01-26 10:10:00,58.6,58.73,58.57,58.64,181727.0,48.2626,48.3697,48.2379,48.2956,181727.0
2016-01-26 10:15:00,58.64,58.7,58.57,58.59,145291.0,48.2956,48.345,48.2379,48.2544,145291.0
2016-01-26 10:20:00,58.59,58.63,58.46,58.52,135978.0,48.2544,48.2874,48.1473,48.1968,135978.0
2016-01-26 10:25:00,58.53,58.62,58.49,58.52,84450.0,48.205,48.2791,48.1721,48.1968,84450.0
2016-01-26 10:30:00,58.52,58.58,58.5,58.57,60667.0,48.1968,48.2462,48.1803,48.2379,60667.0
2016-01-26 10:35:00,58.57,58.66,58.57,58.62,89809.0,48.2379,48.3121,48.2379,48.2791,89809.0
2016-01-26 10:40:00,58.63,58.66,58.59,58.65,83364.0,48.2874,48.3121,48.2544,48.3038,83364.0
2016-01-26 10:45:00,58.64,58.66,58.57,58.58,74826.0,48.2956,48.3121,48.2379,48.2462,74826.0
2016-01-26 10:50:00,58.59,58.61,58.49,58.5,70895.0,48.2544,48.2709,48.1721,48.1803,70895.0
2016-01-26 10:55:00,58.49,58.53,58.43,58.45,79914.0,48.1721,48.205,48.1226,48.1391,79914.0
2016-01-26 11:00:00,58.44,58.56,58.43,58.55,107315.0,48.1309,48.2297,48.1226,48.2215,107315.0
2016-01-26 11:05:00,58.55,58.57,58.45,58.48,95232.0,48.2215,48.2379,48.1391,48.1638,95232.0
2016-01-26 11:10:00,58.47,58.48,58.35,58.42,81775.0,48.1556,48.1638,48.0568,48.1144,81775.0
2016-01-26 11:15:00,58.41,58.42,58.32,58.36,63420.0,48.1062,48.1144,48.032,48.065,63420.0
2016-01-26 11:20:00,58.36,58.36,58.26,58.3,145400.0,48.065,48.065,47.9826,48.0156,145400.0
2016-01-26 11:25:00,58.3,58.42,58.28,58.42,101304.0,48.0156,48.1144,47.9991,48.1144,101304.0
2016-01-26 11:30:00,58.41,58.42,58.32,58.37,83155.0,48.1062,48.1144,48.032,48.0732,83155.0
2016-01-26 11:35:00,58.36,58.42,58.34,58.42,72285.0,48.065,48.1144,48.0485,48.1144,72285.0
2016-01-26 11:40:00,58.4,58.5,58.4,58.49,59817.0,48.0979,48.1803,48.0979,48.1721,59817.0
2016-01-26 11:45:00,58.48,58.51,58.45,58.46,69218.0,48.1638,48.1885,48.1391,48.1473,69218.0
2016-01-26 11:50:00,58.46,58.62,58.45,58.59,104080.0,48.1473,48.2791,48.1391,48.2544,104080.0
2016-01-26 11:55:00,58.59,58.62,58.55,58.55,81436.0,48.2544,48.2791,48.2215,48.2215,81436.0
2016-01-26 12:00:00,58.55,58.65,58.55,58.6,84868.0,48.2215,48.3038,48.2215,48.2626,84868.0
2016-01-26 12:05:00,58.59,58.64,58.58,58.64,40885.0,48.2544,48.2956,48.2462,48.2956,40885.0
2016-01-26 12:10:00,58.63,58.78,58.63,58.75,112848.0,48.2874,48.4109,48.2874,48.3862,112848.0
2016-01-26 12:15:00,58.76,58.78,58.65,58.66,78982.0,48.3944,48.4109,48.3038,48.3121,78982.0
2016-01-26 12:20:00,58.67,58.69,58.6,58.65,57197.0,48.3203,48.3368,48.2626,48.3038,57197.0
2016-01-26 12:25:00,58.64,58.7,58.62,58.69,43393.0,48.2956,48.345,48.2791,48.3368,43393.0
2016-01-26 12:30:00,58.69,58.72,58.67,58.68,56513.0,48.3368,48.3615,48.3203,48.3285,56513.0
2016-01-26 12:35:00,58.68,58.76,58.68,58.73,52078.0,48.3285,48.3944,48.3285,48.3697,52078.0
2016-01-26 12:40:00,58.73,58.78,58.71,58.78,64151.0,48.3697,48.4109,48.3532,48.4109,64151.0
2016-01-26 12:45:00,58.77,58.78,58.72,58.73,86097.0,48.4027,48.4109,48.3615,48.3697,86097.0
2016-01-26 12:50:00,58.73,58.75,58.69,58.71,53409.0,48.3697,48.3862,48.3368,48.3532,53409.0
2016-01-26 12:55:00,58.71,58.75,58.67,58.73,57269.0,48.3532,48.3862,48.3203,48.3697,57269.0
2016-01-26 13:00:00,58.74,58.82,58.74,58.79,78316.0,48.378,48.4438,48.378,48.4191,78316.0
2016-01-26 13:05:00,58.79,58.79,58.71,58.73,65573.0,48.4191,48.4191,48.3532,48.3697,65573.0
2016-01-26 13:10:00,58.72,58.75,58.7,58.73,55373.0,48.3615,48.3862,48.345,48.3697,55373.0
2016-01-26 13:15:00,58.72,58.78,58.72,58.76,47885.0,48.3615,48.4109,48.3615,48.3944,47885.0
2016-01-26 13:20:00,58.76,58.8,58.75,58.79,47672.0,48.3944,48.4274,48.3862,48.4191,47672.0
2016-01-26 13:25:00,58.79,58.87,58.76,58.82,65631.0,48.4191,48.485,48.3944,48.4438,65631.0
2016-01-26 13:30:00,58.81,58.83,58.79,58.8,65081.0,48.4356,48.4521,48.4191,48.4274,65081.0
2016-01-26 13:35:00,58.8,58.82,58.72,58.73,54935.0,48.4274,48.4438,48.3615,48.3697,54935.0
2016-01-26 13:40:00,58.73,58.75,58.63,58.64,69262.0,48.3697,48.3862,48.2874,48.2956,69262.0
2016-01-26 13:45:00,58.64,58.66,58.62,58.64,69830.0,48.2956,48.3121,48.2791,48.2956,69830.0
2016-01-26 13:50:00,58.63,58.64,58.5,58.51,50500.0,48.2874,48.2956,48.1803,48.1885,50500.0
2016-01-26 13:55:00,58.51,58.54,58.5,58.52,49330.0,48.1885,48.2132,48.1803,48.1968,49330.0
2016-01-26 14:00:00,58.52,58.53,58.46,58.47,68171.0,48.1968,48.205,48.1473,48.1556,68171.0
2016-01-26 14:05:00,58.47,58.52,58.45,58.51,62310.0,48.1556,48.1968,48.1391,48.1885,62310.0
2016-01-26 14:10:00,58.51,58.51,58.42,58.43,67129.0,48.1885,48.1885,48.1144,48.1226,67129.0
2016-01-26 14:15:00,58.43,58.5,58.43,58.46,67178.0,48.1226,48.1803,48.1226,48.1473,67178.0
2016-01-26 14:20:00,58.46,58.54,58.44,58.51,84334.0,48.1473,48.2132,48.1309,48.1885,84334.0
2016-01-26 14:25:00,58.51,58.51,58.38,58.4,64295.0,48.1885,48.1885,48.0815,48.0979,64295.0
2016-01-26 14:30:00,58.4,58.47,58.37,58.46,54755.0,48.0979,48.1556,48.0732,48.1473,54755.0
2016-01-26 14:35:00,58.46,58.46,58.37,58.43,56010.0,48.1473,48.1473,48.0732,48.1226,56010.0
2016-01-26 14:40:00,58.44,58.48,58.4,58.48,54863.0,48.1309,48.1638,48.0979,48.1638,54863.0
2016-01-26 14:45:00,58.48,58.49,58.42,58.45,66656.0,48.1638,48.1721,48.1144,48.1391,66656.0
2016-01-26 14:50:00,58.45,58.58,58.43,58.57,99854.0,48.1391,48.2462,48.1226,48.2379,99854.0
2016-01-26 14:55:00,58.58,58.58,58.47,58.47,113569.0,48.2462,48.2462,48.1556,48.1556,113569.0
2016-01-26 15:00:00,58.47,58.52,58.4,58.41,102076.0,48.1556,48.1968,48.0979,48.1062,102076.0
2016-01-26 15:05:00,58.41,58.42,58.34,58.35,80534.0,48.1062,48.1144,48.0485,48.0568,80534.0
2016-01-26 15:10:00,58.34,58.43,58.31,58.43,75140.0,48.0485,48.1226,48.0238,48.1226,75140.0
2016-01-26 15:15:00,58.44,58.49,58.37,58.37,73874.0,48.1309,48.1721,48.0732,48.0732,73874.0
2016-01-26 15:20:00,58.36,58.4,58.32,58.34,139289.0,48.065,48.0979,48.032,48.0485,139289.0
2016-01-26 15:25:00,58.33,58.41,58.3,58.36,122839.0,48.0403,48.1062,48.0156,48.065,122839.0
2016-01-26 15:30:00,58.36,58.46,58.35,58.44,205087.0,48.065,48.1473,48.0568,48.1309,205087.0
2016-01-26 15:35:00,58.45,58.58,58.41,58.54,142373.0,48.1391,48.2462,48.1062,48.2132,142373.0
2016-01-26 15:40:00,58.54,58.74,58.53,58.72,140326.0,48.2132,48.378,48.205,48.3615,140326.0
2016-01-26 15:45:00,58.73,58.73,58.61,58.64,165467.0,48.3697,48.3697,48.2709,48.2956,165467.0
2016-01-26 15:50:00,58.64,58.64,58.55,58.58,162141.0,48.2956,48.2956,48.2215,48.2462,162141.0
2016-01-26 15:55:00,58.57,58.63,58.53,58.61,448647.0,48.2379,48.2874,48.205,48.2709,448647.0
2016-01-27 09:30:00,58.75,58.96,58.53,58.58,302538.0,48.3862,48.5591,48.205,48.2462,302538.0
2016-01-27 09:35:00,58.57,58.71,58.49,58.6,107253.0,48.2379,48.3532,48.1721,48.2626,107253.0
2016-01-27 09:40:00,58.61,58.73,58.47,58.57,135488.0,48.2709,48.3697,48.1556,48.2379,135488.0
2016-01-27 09:45:00,58.56,58.62,58.48,58.5,107151.0,48.2297,48.2791,48.1638,48.1803,107151.0
2016-01-27 09:50:00,58.5,58.53,58.34,58.45,134231.0,48.1803,48.205,48.0485,48.1391,134231.0
2016-01-27 09:55:00,58.45,58.47,58.3,58.3,73395.0,48.1391,48.1556,48.0156,48.0156,73395.0
2016-01-27 10:00:00,58.3,58.35,57.95,57.97,285147.0,48.0156,48.0568,47.7273,47.7438,285147.0
2016-01-27 10:05:00,57.97,58.01,57.85,57.9,223631.0,47.7438,47.7767,47.645,47.6861,223631.0
2016-01-27 10:10:00,57.9,57.91,57.51,57.52,332928.0,47.6861,47.6944,47.3649,47.3732,332928.0
2016-01-27 10:15:00,57.52,57.58,57.36,57.58,339704.0,47.3732,47.4226,47.2414,47.4226,339704.0
2016-01-27 10:20:00,57.59,57.75,57.58,57.71,165601.0,47.4308,47.5626,47.4226,47.5297,165601.0
2016-01-27 10:25:00,57.71,57.81,57.67,57.71,117090.0,47.5297,47.612,47.4967,47.5297,117090.0
2016-01-27 10:30:00,57.71,57.94,57.71,57.91,175249.0,47.5297,47.7191,47.5297,47.6944,175249.0
2016-01-27 10:35:00,57.92,58.1,57.92,58.08,147852.0,47.7026,47.8509,47.7026,47.8344,147852.0
2016-01-27 10:40:00,58.08,58.11,58.03,58.07,82021.0,47.8344,47.8591,47.7932,47.8261,82021.0
2016-01-27 10:45:00,58.07,58.11,57.98,58.03,98205.0,47.8261,47.8591,47.752,47.7932,98205.0
2016-01-27 10:50:00,58.02,58.07,57.88,57.89,120168.0,47.785,47.8261,47.6697,47.6779,120168.0
2016-01-27 10:55:00,57.9,57.94,57.85,57.91,112112.0,47.6861,47.7191,47.645,47.6944,112112.0
2016-01-27 11:00:00,57.9,57.99,57.8,57.97,135054.0,47.6861,47.7603,47.6038,47.7438,135054.0
2016-01-27 11:05:00,57.97,58.04,57.97,58.0,95018.0,47.7438,47.8014,47.7438,47.7685,95018.0
2016-01-27 11:10:00,58.0,58.0,57.9,57.93,87952.0,47.7685,47.7685,47.6861,47.7108,87952.0
2016-01-27 11:15:00,57.93,58.09,57.87,58.08,91397.0,47.7108,47.8426,47.6614,47.8344,91397.0
2016-01-27 11:20:00,58.08,58.21,58.06,58.17,91494.0,47.8344,47.9414,47.8179,47.9085,91494.0
2016-01-27 11:25:00,58.17,58.2,58.05,58.14,95899.0,47.9085,47.9332,47.8097,47.8838,95899.0
2016-01-27 11:30:00,58.15,58.19,58.06,58.19,117253.0,47.892,47.925,47.8179,47.925,117253.0
2016-01-27 11:35:00,58.2,58.36,58.2,58.34,106294.0,47.9332,48.065,47.9332,48.0485,106294.0
2016-01-27 11:40:00,58.35,58.35,58.19,58.31,96850.0,48.0568,48.0568,47.925,48.0238,96850.0
2016-01-27 11:45:00,58.32,58.42,58.3,58.39,142824.0,48.032,48.1144,48.0156,48.0897,142824.0
2016-01-27 11:50:00,58.39,58.44,58.32,58.34,75745.0,48.0897,48.1309,48.032,48.0485,75745.0
2016-01-27 11:55:00,58.34,58.44,58.29,58.4,98486.0,48.0485,48.1309,48.0073,48.0979,98486.0
2016-01-27 12:00:00,58.41,58.53,58.34,58.49,134519.0,48.1062,48.205,48.0485,48.1721,134519.0
2016-01-27 12:05:00,58.49,58.56,58.44,58.46,127906.0,48.1721,48.2297,48.1309,48.1473,127906.0
2016-01-27 12:10:00,58.45,58.6,58.45,58.55,95848.0,48.1391,48.2626,48.1391,48.2215,95848.0
2016-01-27 12:15:00,58.56,58.65,58.54,58.61,83351.0,48.2297,48.3038,48.2132,48.2709,83351.0
2016-01-27 12:20:00,58.61,58.61,58.53,58.55,59729.0,48.2709,48.2709,48.205,48.2215,59729.0
2016-01-27 12:25:00,58.55,58.58,58.4,58.44,100763.0,48.2215,48.2462,48.0979,48.1309,100763.0
2016-01-27 12:30:00,58.44,58.46,58.35,58.36,63244.0,48.1309,48.1473,48.0568,48.065,63244.0
2016-01-27 12:35:00,58.36,58.38,58.3,58.36,88083.0,48.065,48.0815,48.0156,48.065,88083.0
2016-01-27 12:40:00,58.36,58.38,58.34,58.37,58017.0,48.065,48.0815,48.0485,48.0732,58017.0
2016-01-27 12:45:00,58.36,58.38,58.33,58.37,55559.0,48.065,48.0815,48.0403,48.0732,55559.0
2016-01-27 12:50:00,58.36,58.39,58.35,58.37,46984.0,48.065,48.0897,48.0568,48.0732,46984.0
2016-01-27 12:55:00,58.37,58.38,58.25,58.26,44764.0,48.0732,48.0815,47.9744,47.9826,44764.0
2016-01-27 13:00:00,58.25,58.28,58.15,58.21,118433.0,47.9744,47.9991,47.892,47.9414,118433.0
2016-01-27 13:05:00,58.21,58.35,58.19,58.35,53715.0,47.9414,48.0568,47.925,48.0568,53715.0
2016-01-27 13:10:00,58.35,58.43,58.33,58.33,66667.0,48.0568,48.1226,48.0403,48.0403,66667.0
2016-01-27 13:15:00,58.3,58.32,58.22,58.28,81153.0,48.0156,48.032,47.9497,47.9991,81153.0
2016-01-27 13:20:00,58.29,58.38,58.22,58.33,46961.0,48.0073,48.0815,47.9497,48.0403,46961.0
2016-01-27 13:25:00,58.34,58.35,58.22,58.22,30977.0,48.0485,48.0568,47.9497,47.9497,30977.0
2016-01-27 13:30:00,58.22,58.3,58.21,58.26,44922.0,47.9497,48.0156,47.9414,47.9826,44922.0
2016-01-27 13:35:00,58.26,58.28,58.2,58.22,41504.0,47.9826,47.9991,47.9332,47.9497,41504.0
2016-01-27 13:40:00,58.23,58.24,58.13,58.14,54315.0,47.9579,47.9662,47.8756,47.8838,54315.0
2016-01-27 13:45:00,58.14,58.16,58.09,58.09,124192.0,47.8838,47.9003,47.8426,47.8426,124192.0
2016-01-27 13:50:00,58.09,58.16,58.07,58.1,69384.0,47.8426,47.9003,47.8261,47.8509,69384.0
2016-01-27 13:55:00,58.1,58.2,58.09,58.15,62630.0,47.8509,47.9332,47.8426,47.892,62630.0
2016-01-27 14:00:00,58.15,58.29,57.93,58.09,201739.0,47.892,48.0073,47.7108,47.8426,201739.0
2016-01-27 14:05:00,58.1,58.18,57.81,57.89,165419.0,47.8509,47.9167,47.612,47.6779,165419.0
2016-01-27 14:10:00,57.89,57.97,57.62,57.67,230731.0,47.6779,47.7438,47.4555,47.4967,230731.0
2016-01-27 14:15:00,57.67,57.98,57.65,57.95,245007.0,47.4967,47.752,47.4802,47.7273,245007.0
2016-01-27 14:20:00,57.94,58.14,57.91,57.97,130677.0,47.7191,47.8838,47.6944,47.7438,130677.0
2016-01-27 14:25:00,57.98,58.07,57.89,58.06,69291.0,47.752,47.8261,47.6779,47.8179,69291.0
2016-01-27 14:30:00,58.04,58.1,57.95,58.04,97499.0,47.8014,47.8509,47.7273,47.8014,97499.0
2016-01-27 14:35:00,58.04,58.1,57.76,57.78,120753.0,47.8014,47.8509,47.5708,47.5873,120753.0
2016-01-27 14:40:00,57.78,57.83,57.7,57.79,167306.0,47.5873,47.6285,47.5214,47.5955,167306.0
2016-01-27 14:45:00,57.8,57.94,57.73,57.86,104230.0,47.6038,47.7191,47.5461,47.6532,104230.0
2016-01-27 14:50:00,57.87,57.92,57.75,57.78,84478.0,47.6614,47.7026,47.5626,47.5873,84478.0
2016-01-27 14:55:00,57.77,57.83,57.64,57.73,138070.0,47.5791,47.6285,47.472,47.5461,138070.0
2016-01-27 15:00:00,57.72,57.73,57.51,57.57,184962.0,47.5379,47.5461,47.3649,47.4143,184962.0
2016-01-27 15:05:00,57.57,57.67,57.43,57.65,162610.0,47.4143,47.4967,47.299,47.4802,162610.0
2016-01-27 15:10:00,57.66,57.66,57.3,57.32,213647.0,47.4885,47.4885,47.192,47.2084,213647.0
2016-01-27 15:15:00,57.32,57.39,57.25,57.32,224025.0,47.2084,47.2661,47.1508,47.2084,224025.0
2016-01-27 15:20:00,57.33,57.6,57.3,57.58,180985.0,47.2167,47.4391,47.192,47.4226,180985.0
2016-01-27 15:25:00,57.58,57.68,57.49,57.55,187406.0,47.4226,47.5049,47.3485,47.3979,187406.0
2016-01-27 15:30:00,57.56,57.69,57.53,57.58,151839.0,47.4061,47.5132,47.3814,47.4226,151839.0
2016-01-27 15:35:00,57.58,57.69,57.52,57.53,217746.0,47.4226,47.5132,47.3732,47.3814,217746.0
2016-01-27 15:40:00,57.54,57.6,57.41,57.56,205538.0,47.3896,47.4391,47.2826,47.4061,205538.0
2016-01-27 15:45:00,57.57,57.76,57.52,57.7,212712.0,47.4143,47.5708,47.3732,47.5214,212712.0
2016-01-27 15:50:00,57.7,57.71,57.52,57.6,212020.0,47.5214,47.5297,47.3732,47.4391,212020.0
2016-01-27 15:55:00,57.59,57.67,57.53,57.63,396715.0,47.4308,47.4967,47.3814,47.4638,396715.0
2016-01-28 09:30:00,58.29,58.38,58.06,58.27,268095.0,48.0073,48.0815,47.8179,47.9909,268095.0
2016-01-28 09:35:00,58.28,58.28,58.04,58.06,144745.0,47.9991,47.9991,47.8014,47.8179,144745.0
2016-01-28 09:40:00,58.11,58.35,58.06,58.29,165933.0,47.8591,48.0568,47.8179,48.0073,165933.0
2016-01-28 09:45:00,58.3,58.31,58.13,58.13,190706.0,48.0156,48.0238,47.8756,47.8756,190706.0
2016-01-28 09:50:00,58.13,58.39,58.13,58.38,159643.0,47.8756,48.0897,47.8756,48.0815,159643.0
2016-01-28 09:55:00,58.38,58.43,58.27,58.38,108448.0,48.0815,48.1226,47.9909,48.0815,108448.0
2016-01-28 10:00:00,58.39,58.4,58.14,58.18,125145.0,48.0897,48.0979,47.8838,47.9167,125145.0
2016-01-28 10:05:00,58.17,58.25,58.1,58.17,134052.0,47.9085,47.9744,47.8509,47.9085,134052.0
2016-01-28 10:10:00,58.16,58.22,58.12,58.12,158239.0,47.9003,47.9497,47.8673,47.8673,158239.0
2016-01-28 10:15:00,58.12,58.18,58.06,58.09,151340.0,47.8673,47.9167,47.8179,47.8426,151340.0
2016-01-28 10:20:00,58.09,58.24,58.01,58.24,110642.0,47.8426,47.9662,47.7767,47.9662,110642.0
2016-01-28 10:25:00,58.24,58.26,58.07,58.07,128622.0,47.9662,47.9826,47.8261,47.8261,128622.0
2016-01-28 10:30:00,58.07,58.17,58.0,58.05,178136.0,47.8261,47.9085,47.7685,47.8097,178136.0
2016-01-28 10:35:00,58.05,58.13,58.02,58.12,120259.0,47.8097,47.8756,47.785,47.8673,120259.0
2016-01-28 10:40:00,58.14,58.25,58.09,58.21,152111.0,47.8838,47.9744,47.8426,47.9414,152111.0
2016-01-28 10:45:00,58.21,58.26,58.14,58.24,157064.0,47.9414,47.9826,47.8838,47.9662,157064.0
2016-01-28 10:50:00,58.24,58.3,58.18,58.18,117180.0,47.9662,48.0156,47.9167,47.9167,117180.0
2016-01-28 10:55:00,58.19,58.34,58.13,58.31,110464.0,47.925,48.0485,47.8756,48.0238,110464.0
2016-01-28 11:00:00,58.31,58.45,58.29,58.44,93034.0,48.0238,48.1391,48.0073,48.1309,93034.0
2016-01-28 11:05:00,58.44,58.51,58.4,58.41,149000.0,48.1309,48.1885,48.0979,48.1062,149000.0
2016-01-28 11:10:00,58.42,58.5,58.38,58.43,82446.0,48.1144,48.1803,48.0815,48.1226,82446.0
2016-01-28 11:15:00,58.43,58.52,58.38,58.48,79896.0,48.1226,48.1968,48.0815,48.1638,79896.0
2016-01-28 11:20:00,58.48,58.53,58.39,58.51,157757.0,48.1638,48.205,48.0897,48.1885,157757.0
2016-01-28 11:25:00,58.51,58.53,58.31,58.31,88888.0,48.1885,48.205,48.0238,48.0238,88888.0
2016-01-28 11:30:00,58.3,58.31,58.21,58.29,87491.0,48.0156,48.0238,47.9414,48.0073,87491.0
2016-01-28 11:35:00,58.3,58.38,58.23,58.36,57161.0,48.0156,48.0815,47.9579,48.065,57161.0
2016-01-28 11:40:00,58.35,58.38,58.25,58.28,52441.0,48.0568,48.0815,47.9744,47.9991,52441.0
2016-01-28 11:45:00,58.28,58.28,58.13,58.2,73782.0,47.9991,47.9991,47.8756,47.9332,73782.0
2016-01-28 11:50:00,58.2,58.27,58.18,58.2,76909.0,47.9332,47.9909,47.9167,47.9332,76909.0
2016-01-28 11:55:00,58.21,58.27,58.15,58.18,120126.0,47.9414,47.9909,47.892,47.9167,120126.0
2016-01-28 12:00:00,58.18,58.5,58.18,58.49,159403.0,47.9167,48.1803,47.9167,48.1721,159403.0
2016-01-28 12:05:00,58.49,58.52,58.46,58.51,55636.0,48.1721,48.1968,48.1473,48.1885,55636.0
2016-01-28 12:10:00,58.51,58.62,58.46,58.61,95684.0,48.1885,48.2791,48.1473,48.2709,95684.0
2016-01-28 12:15:00,58.62,58.63,58.54,58.6,74467.0,48.2791,48.2874,48.2132,48.2626,74467.0
2016-01-28 12:20:00,58.61,58.77,58.61,58.76,101484.0,48.2709,48.4027,48.2709,48.3944,101484.0
2016-01-28 12:25:00,58.75,58.88,58.72,58.86,108109.0,48.3862,48.4933,48.3615,48.4768,108109.0
2016-01-28 12:30:00,58.87,58.99,58.81,58.96,139836.0,48.485,48.5839,48.4356,48.5591,139836.0
2016-01-28 12:35:00,58.96,58.98,58.91,58.92,73737.0,48.5591,48.5756,48.518,48.5262,73737.0
2016-01-28 12:40:00,58.93,59.03,58.92,58.99,110856.0,48.5344,48.6168,48.5262,48.5839,110856.0
2016-01-28 12:45:00,58.99,59.03,58.94,58.94,111572.0,48.5839,48.6168,48.5427,48.5427,111572.0
2016-01-28 12:50:00,58.94,58.97,58.84,58.85,76627.0,48.5427,48.5674,48.4603,48.4685,76627.0
2016-01-28 12:55:00,58.84,58.89,58.71,58.82,199035.0,48.4603,48.5015,48.3532,48.4438,199035.0
2016-01-28 13:00:00,58.82,58.85,58.72,58.81,107834.0,48.4438,48.4685,48.3615,48.4356,107834.0
2016-01-28 13:05:00,58.8,58.93,58.76,58.93,88063.0,48.4274,48.5344,48.3944,48.5344,88063.0
2016-01-28 13:10:00,58.92,58.99,58.9,58.99,82272.0,48.5262,48.5839,48.5097,48.5839,82272.0
2016-01-28 13:15:00,58.99,58.99,58.65,58.66,88379.0,48.5839,48.5839,48.3038,48.3121,88379.0
2016-01-28 13:20:00,58.67,58.67,58.54,58.6,83633.0,48.3203,48.3203,48.2132,48.2626,83633.0
2016-01-28 13:25:00,58.62,58.75,58.6,58.75,69168.0,48.2791,48.3862,48.2626,48.3862,69168.0
2016-01-28 13:30:00,58.75,58.86,58.73,58.82,77865.0,48.3862,48.4768,48.3697,48.4438,77865.0
2016-01-28 13:35:00,58.82,58.87,58.8,58.82,61471.0,48.4438,48.485,48.4274,48.4438,61471.0
2016-01-28 13:40:00,58.82,58.93,58.81,58.87,57989.0,48.4438,48.5344,48.4356,48.485,57989.0
2016-01-28 13:45:00,58.86,58.89,58.81,58.88,62718.0,48.4768,48.5015,48.4356,48.4933,62718.0
2016-01-28 13:50:00,58.88,58.89,58.78,58.85,62799.0,48.4933,48.5015,48.4109,48.4685,62799.0
2016-01-28 13:55:00,58.85,58.9,58.71,58.75,199637.0,48.4685,48.5097,48.3532,48.3862,199637.0
2016-01-28 14:00:00,58.75,59.01,58.75,59.01,117192.0,48.3862,48.6003,48.3862,48.6003,117192.0
2016-01-28 14:05:00,59.01,59.08,58.95,59.05,145686.0,48.6003,48.658,48.5509,48.6333,145686.0
2016-01-28 14:10:00,59.06,59.08,59.01,59.02,76168.0,48.6415,48.658,48.6003,48.6086,76168.0
2016-01-28 14:15:00,59.02,59.07,58.94,58.97,98324.0,48.6086,48.6497,48.5427,48.5674,98324.0
2016-01-28 14:20:00,58.98,59.09,58.98,59.09,91088.0,48.5756,48.6662,48.5756,48.6662,91088.0
2016-01-28 14:25:00,59.08,59.24,59.08,59.22,119003.0,48.658,48.7898,48.658,48.7733,119003.0
2016-01-28 14:30:00,59.23,59.29,59.22,59.26,114074.0,48.7815,48.8309,48.7733,48.8062,114074.0
2016-01-28 14:35:00,59.27,59.27,59.19,59.21,97842.0,48.8145,48.8145,48.7486,48.765,97842.0
2016-01-28 14:40:00,59.21,59.28,59.12,59.13,133807.0,48.765,48.8227,48.6909,48.6992,133807.0
2016-01-28 14:45:00,59.14,59.2,59.13,59.16,78552.0,48.7074,48.7568,48.6992,48.7239,78552.0
2016-01-28 14:50:00,59.16,59.2,59.08,59.11,103456.0,48.7239,48.7568,48.658,48.6827,103456.0
2016-01-28 14:55:00,59.12,59.24,59.11,59.22,151708.0,48.6909,48.7898,48.6827,48.7733,151708.0
2016-01-28 15:00:00,59.22,59.28,59.19,59.22,189304.0,48.7733,48.8227,48.7486,48.7733,189304.0
2016-01-28 15:05:00,59.21,59.3,59.2,59.3,168104.0,48.765,48.8392,48.7568,48.8392,168104.0
2016-01-28 15:10:00,59.31,59.39,59.28,59.32,165590.0,48.8474,48.9133,48.8227,48.8556,165590.0
2016-01-28 15:15:00,59.33,59.35,59.3,59.35,135503.0,48.8639,48.8803,48.8392,48.8803,135503.0
2016-01-28 15:20:00,59.35,59.37,59.29,59.3,178851.0,48.8803,48.8968,48.8309,48.8392,178851.0
2016-01-28 15:25:00,59.3,59.36,59.25,59.29,148613.0,48.8392,48.8886,48.798,48.8309,148613.0
2016-01-28 15:30:00,59.29,59.34,59.25,59.29,149848.0,48.8309,48.8721,48.798,48.8309,149848.0
2016-01-28 15:35:00,59.32,59.42,59.32,59.34,207188.0,48.8556,48.938,48.8556,48.8721,207188.0
2016-01-28 15:40:00,59.34,59.38,59.18,59.19,161160.0,48.8721,48.9051,48.7403,48.7486,161160.0
2016-01-28 15:45:00,59.19,59.33,59.16,59.28,184601.0,48.7486,48.8639,48.7239,48.8227,184601.0
2016-01-28 15:50:00,59.28,59.31,59.22,59.25,151931.0,48.8227,48.8474,48.7733,48.798,151931.0
2016-01-28 15:55:00,59.25,59.36,59.24,59.29,500159.0,48.798,48.8886,48.7898,48.8309,500159.0
2016-01-29 09:30:00,59.65,59.8,59.64,59.69,322575.0,49.1274,49.251,49.1192,49.1604,322575.0
2016-01-29 09:35:00,59.71,59.88,59.64,59.67,164086.0,49.1768,49.3169,49.1192,49.1439,164086.0
2016-01-29 09:40:00,59.68,59.81,59.64,59.69,96342.0,49.1521,49.2592,49.1192,49.1604,96342.0
2016-01-29 09:45:00,59.7,59.95,59.69,59.92,178254.0,49.1686,49.3745,49.1604,49.3498,178254.0
2016-01-29 09:50:00,59.92,60.33,59.91,60.18,376081.0,49.3498,49.6875,49.3416,49.5639,376081.0
2016-01-29 09:55:00,60.17,60.26,60.11,60.13,163909.0,49.5557,49.6298,49.5063,49.5227,163909.0
2016-01-29 10:00:00,60.15,60.19,60.02,60.14,221437.0,49.5392,49.5722,49.4322,49.531,221437.0
2016-01-29 10:05:00,60.14,60.36,60.13,60.31,185651.0,49.531,49.7122,49.5227,49.671,185651.0
2016-01-29 10:10:00,60.32,60.38,60.12,60.18,165701.0,49.6792,49.7286,49.5145,49.5639,165701.0
2016-01-29 10:15:00,60.19,60.3,60.17,60.26,101780.0,49.5722,49.6628,49.5557,49.6298,101780.0
2016-01-29 10:20:00,60.26,60.42,60.26,60.36,171184.0,49.6298,49.7616,49.6298,49.7122,171184.0
2016-01-29 10:25:00,60.35,60.39,60.31,60.33,120619.0,49.7039,49.7369,49.671,49.6875,120619.0
2016-01-29 10:30:00,60.33,60.33,60.23,60.31,109754.0,49.6875,49.6875,49.6051,49.671,109754.0
2016-01-29 10:35:00,60.32,60.37,60.25,60.28,101748.0,49.6792,49.7204,49.6216,49.6463,101748.0
2016-01-29 10:40:00,60.28,60.33,60.23,60.32,81182.0,49.6463,49.6875,49.6051,49.6792,81182.0
2016-01-29 10:45:00,60.31,60.35,60.24,60.32,74387.0,49.671,49.7039,49.6133,49.6792,74387.0
2016-01-29 10:50:00,60.32,60.43,60.32,60.41,113561.0,49.6792,49.7698,49.6792,49.7534,113561.0
2016-01-29 10:55:00,60.41,60.5,60.34,60.37,129040.0,49.7534,49.8275,49.6957,49.7204,129040.0
2016-01-29 11:00:00,60.38,60.59,60.38,60.58,156615.0,49.7286,49.9016,49.7286,49.8934,156615.0
2016-01-29 11:05:00,60.57,60.71,60.57,60.66,150140.0,49.8851,50.0004,49.8851,49.9593,150140.0
2016-01-29 11:10:00,60.66,60.67,60.56,60.58,85408.0,49.9593,49.9675,49.8769,49.8934,85408.0
2016-01-29 11:15:00,60.57,60.6,60.46,60.5,86862.0,49.8851,49.9098,49.7945,49.8275,86862.0
2016-01-29 11:20:00,60.49,60.6,60.49,60.58,80576.0,49.8192,49.9098,49.8192,49.8934,80576.0
2016-01-29 11:25:00,60.59,60.59,60.43,60.56,113586.0,49.9016,49.9016,49.7698,49.8769,113586.0
2016-01-29 11:30:00,60.56,60.67,60.51,60.66,109490.0,49.8769,49.9675,49.8357,49.9593,109490.0
2016-01-29 11:35:00,60.66,60.67,60.52,60.53,59271.0,49.9593,49.9675,49.844,49.8522,59271.0
2016-01-29 11:40:00,60.54,60.6,60.5,60.57,79777.0,49.8604,49.9098,49.8275,49.8851,79777.0
2016-01-29 11:45:00,60.57,60.62,60.51,60.55,71968.0,49.8851,49.9263,49.8357,49.8687,71968.0
2016-01-29 11:50:00,60.55,60.73,60.54,60.7,120433.0,49.8687,50.0169,49.8604,49.9922,120433.0
2016-01-29 11:55:00,60.71,60.83,60.71,60.75,131267.0,50.0004,50.0993,50.0004,50.0334,131267.0
2016-01-29 12:00:00,60.74,60.77,60.71,60.76,77893.0,50.0251,50.0499,50.0004,50.0416,77893.0
2016-01-29 12:05:00,60.76,60.77,60.66,60.67,64236.0,50.0416,50.0499,49.9593,49.9675,64236.0
2016-01-29 12:10:00,60.67,60.75,60.67,60.72,96913.0,49.9675,50.0334,49.9675,50.0087,96913.0
2016-01-29 12:15:00,60.73,60.79,60.72,60.77,65001.0,50.0169,50.0663,50.0087,50.0499,65001.0
2016-01-29 12:20:00,60.78,60.79,60.72,60.76,72396.0,50.0581,50.0663,50.0087,50.0416,72396.0
2016-01-29 12:25:00,60.76,60.84,60.76,60.79,75569.0,50.0416,50.1075,50.0416,50.0663,75569.0
2016-01-29 12:30:00,60.79,60.82,60.75,60.78,65455.0,50.0663,50.091,50.0334,50.0581,65455.0
2016-01-29 12:35:00,60.78,60.83,60.77,60.83,45785.0,50.0581,50.0993,50.0499,50.0993,45785.0
2016-01-29 12:40:00,60.83,60.86,60.81,60.85,77610.0,50.0993,50.124,50.0828,50.1157,77610.0
2016-01-29 12:45:00,60.85,60.88,60.76,60.76,60269.0,50.1157,50.1404,50.0416,50.0416,60269.0
2016-01-29 12:50:00,60.76,60.83,60.73,60.81,61684.0,50.0416,50.0993,50.0169,50.0828,61684.0
2016-01-29 12:55:00,60.81,60.82,60.75,60.81,67211.0,50.0828,50.091,50.0334,50.0828,67211.0
2016-01-29 13:00:00,60.8,60.8,60.74,60.76,50669.0,50.0746,50.0746,50.0251,50.0416,50669.0
2016-01-29 13:05:00,60.77,60.79,60.73,60.76,72142.0,50.0499,50.0663,50.0169,50.0416,72142.0
2016-01-29 13:10:00,60.76,60.79,60.71,60.72,55235.0,50.0416,50.0663,50.0004,50.0087,55235.0
2016-01-29 13:15:00,60.72,60.74,60.67,60.68,94486.0,50.0087,50.0251,49.9675,49.9757,94486.0
2016-01-29 13:20:00,60.68,60.75,60.67,60.71,111076.0,49.9757,50.0334,49.9675,50.0004,111076.0
2016-01-29 13:25:00,60.72,60.73,60.62,60.64,71111.0,50.0087,50.0169,49.9263,49.9428,71111.0
2016-01-29 13:30:00,60.65,60.7,60.59,60.65,117736.0,49.951,49.9922,49.9016,49.951,117736.0
2016-01-29 13:35:00,60.65,60.81,60.63,60.65,416169.0,49.951,50.0828,49.9345,49.951,416169.0
2016-01-29 13:40:00,60.65,60.72,60.61,60.71,274660.0,49.951,50.0087,49.9181,50.0004,274660.0
2016-01-29 13:45:00,60.71,60.74,60.69,60.7,65442.0,50.0004,50.0251,49.984,49.9922,65442.0
2016-01-29 13:50:00,60.7,60.7,60.61,60.64,64157.0,49.9922,49.9922,49.9181,49.9428,64157.0
2016-01-29 13:55:00,60.65,60.67,60.54,60.54,90925.0,49.951,49.9675,49.8604,49.8604,90925.0
2016-01-29 14:00:00,60.55,60.55,60.47,60.51,96609.0,49.8687,49.8687,49.8028,49.8357,96609.0
2016-01-29 14:05:00,60.52,60.54,60.49,60.51,95947.0,49.844,49.8604,49.8192,49.8357,95947.0
2016-01-29 14:10:00,60.52,60.55,60.49,60.55,81203.0,49.844,49.8687,49.8192,49.8687,81203.0
2016-01-29 14:15:00,60.56,60.62,60.55,60.61,96718.0,49.8769,49.9263,49.8687,49.9181,96718.0
2016-01-29 14:20:00,60.6,60.62,60.54,60.55,188669.0,49.9098,49.9263,49.8604,49.8687,188669.0
2016-01-29 14:25:00,60.55,60.57,60.53,60.57,77961.0,49.8687,49.8851,49.8522,49.8851,77961.0
2016-01-29 14:30:00,60.56,60.64,60.55,60.64,136333.0,49.8769,49.9428,49.8687,49.9428,136333.0
2016-01-29 14:35:00,60.64,60.66,60.61,60.64,83952.0,49.9428,49.9593,49.9181,49.9428,83952.0
2016-01-29 14:40:00,60.63,60.67,60.63,60.65,95829.0,49.9345,49.9675,49.9345,49.951,95829.0
2016-01-29 14:45:00,60.64,60.67,60.62,60.62,108912.0,49.9428,49.9675,49.9263,49.9263,108912.0
2016-01-29 14:50:00,60.62,60.66,60.61,60.63,126512.0,49.9263,49.9593,49.9181,49.9345,126512.0
2016-01-29 14:55:00,60.62,60.63,60.53,60.57,100166.0,49.9263,49.9345,49.8522,49.8851,100166.0
2016-01-29 15:00:00,60.57,60.59,60.53,60.55,117241.0,49.8851,49.9016,49.8522,49.8687,117241.0
2016-01-29 15:05:00,60.55,60.63,60.54,60.63,68950.0,49.8687,49.9345,49.8604,49.9345,68950.0
2016-01-29 15:10:00,60.62,60.68,60.6,60.67,95011.0,49.9263,49.9757,49.9098,49.9675,95011.0
2016-01-29 15:15:00,60.67,60.7,60.6,60.65,98324.0,49.9675,49.9922,49.9098,49.951,98324.0
2016-01-29 15:20:00,60.66,60.68,60.64,60.68,87371.0,49.9593,49.9757,49.9428,49.9757,87371.0
2016-01-29 15:25:00,60.67,60.71,60.66,60.68,98307.0,49.9675,50.0004,49.9593,49.9757,98307.0
2016-01-29 15:30:00,60.67,60.7,60.63,60.68,135904.0,49.9675,49.9922,49.9345,49.9757,135904.0
2016-01-29 15:35:00,60.68,60.76,60.65,60.65,188640.0,49.9757,50.0416,49.951,49.951,188640.0
2016-01-29 15:40:00,60.66,60.67,60.56,60.56,304285.0,49.9593,49.9675,49.8769,49.8769,304285.0
2016-01-29 15:45:00,60.57,60.67,60.56,60.65,341187.0,49.8851,49.9675,49.8769,49.951,341187.0
2016-01-29 15:50:00,60.65,60.7,60.64,60.66,371468.0,49.951,49.9922,49.9428,49.9593,371468.0
2016-01-29 15:55:00,60.66,60.81,60.57,60.75,931118.0,49.9593,50.0828,49.8851,50.0334,931118.0
2016-02-01 09:30:00,60.66,60.74,60.27,60.57,377979.0,49.9593,50.0251,49.6381,49.8851,377979.0
2016-02-01 09:35:00,60.57,60.8,60.51,60.78,149301.0,49.8851,50.0746,49.8357,50.0581,149301.0
2016-02-01 09:40:00,60.79,60.82,60.51,60.55,102099.0,50.0663,50.091,49.8357,49.8687,102099.0
2016-02-01 09:45:00,60.56,60.63,60.4,60.43,129296.0,49.8769,49.9345,49.7451,49.7698,129296.0
2016-02-01 09:50:00,60.43,60.77,60.42,60.77,114464.0,49.7698,50.0499,49.7616,50.0499,114464.0
2016-02-01 09:55:00,60.74,60.76,60.55,60.64,98674.0,50.0251,50.0416,49.8687,49.9428,98674.0
2016-02-01 10:00:00,60.66,60.66,60.47,60.51,135990.0,49.9593,49.9593,49.8028,49.8357,135990.0
2016-02-01 10:05:00,60.51,60.81,60.47,60.75,118275.0,49.8357,50.0828,49.8028,50.0334,118275.0
2016-02-01 10:10:00,60.76,61.15,60.72,61.11,268579.0,50.0416,50.3628,50.0087,50.3299,268579.0
2016-02-01 10:15:00,61.12,61.19,61.0,61.11,167272.0,50.3381,50.3958,50.2393,50.3299,167272.0
2016-02-01 10:20:00,61.1,61.3,61.05,61.05,127539.0,50.3216,50.4864,50.2805,50.2805,127539.0
2016-02-01 10:25:00,61.05,61.16,60.98,61.01,91804.0,50.2805,50.3711,50.2228,50.2475,91804.0
2016-02-01 10:30:00,61.0,61.06,60.87,60.89,119853.0,50.2393,50.2887,50.1322,50.1487,119853.0
2016-02-01 10:35:00,60.89,61.09,60.88,61.0,87648.0,50.1487,50.3134,50.1404,50.2393,87648.0
2016-02-01 10:40:00,61.0,61.18,60.97,61.17,90971.0,50.2393,50.3875,50.2146,50.3793,90971.0
2016-02-01 10:45:00,61.17,61.22,61.06,61.22,78295.0,50.3793,50.4205,50.2887,50.4205,78295.0
2016-02-01 10:50:00,61.21,61.24,61.11,61.18,75872.0,50.4122,50.4369,50.3299,50.3875,75872.0
2016-02-01 10:55:00,61.18,61.3,61.14,61.18,102513.0,50.3875,50.4864,50.3546,50.3875,102513.0
2016-02-01 11:00:00,61.18,61.24,61.13,61.21,94618.0,50.3875,50.4369,50.3463,50.4122,94618.0
2016-02-01 11:05:00,61.22,61.3,61.21,61.25,67629.0,50.4205,50.4864,50.4122,50.4452,67629.0
2016-02-01 11:10:00,61.26,61.34,61.24,61.31,79359.0,50.4534,50.5193,50.4369,50.4946,79359.0
2016-02-01 11:15:00,61.32,61.35,61.23,61.24,105954.0,50.5028,50.5275,50.4287,50.4369,105954.0
2016-02-01 11:20:00,61.25,61.26,61.14,61.24,101898.0,50.4452,50.4534,50.3546,50.4369,101898.0
2016-02-01 11:25:00,61.25,61.36,61.22,61.35,76902.0,50.4452,50.5358,50.4205,50.5275,76902.0
2016-02-01 11:30:00,61.36,61.37,61.29,61.33,83241.0,50.5358,50.544,50.4781,50.5111,83241.0
2016-02-01 11:35:00,61.34,61.4,61.3,61.33,73918.0,50.5193,50.5687,50.4864,50.5111,73918.0
2016-02-01 11:40:00,61.33,61.36,61.28,61.35,82163.0,50.5111,50.5358,50.4699,50.5275,82163.0
2016-02-01 11:45:00,61.35,61.38,61.28,61.28,103636.0,50.5275,50.5522,50.4699,50.4699,103636.0
2016-02-01 11:50:00,61.28,61.29,61.24,61.26,79799.0,50.4699,50.4781,50.4369,50.4534,79799.0
2016-02-01 11:55:00,61.26,61.3,61.21,61.27,70459.0,50.4534,50.4864,50.4122,50.4616,70459.0
2016-02-01 12:00:00,61.27,61.3,61.22,61.23,64408.0,50.4616,50.4864,50.4205,50.4287,64408.0
2016-02-01 12:05:00,61.22,61.24,61.12,61.23,80621.0,50.4205,50.4369,50.3381,50.4287,80621.0
2016-02-01 12:10:00,61.23,61.3,61.2,61.27,97631.0,50.4287,50.4864,50.404,50.4616,97631.0
2016-02-01 12:15:00,61.28,61.32,61.22,61.3,53329.0,50.4699,50.5028,50.4205,50.4864,53329.0
2016-02-01 12:20:00,61.29,61.31,61.21,61.24,55700.0,50.4781,50.4946,50.4122,50.4369,55700.0
2016-02-01 12:25:00,61.25,61.26,61.17,61.22,38493.0,50.4452,50.4534,50.3793,50.4205,38493.0
2016-02-01 12:30:00,61.21,61.22,61.14,61.14,60997.0,50.4122,50.4205,50.3546,50.3546,60997.0
2016-02-01 12:35:00,61.13,61.14,61.07,61.1,56940.0,50.3463,50.3546,50.2969,50.3216,56940.0
2016-02-01 12:40:00,61.09,61.12,61.08,61.11,46662.0,50.3134,50.3381,50.3052,50.3299,46662.0
2016-02-01 12:45:00,61.11,61.17,61.04,61.14,62921.0,50.3299,50.3793,50.2722,50.3546,62921.0
2016-02-01 12:50:00,61.14,61.16,61.08,61.1,76483.0,50.3546,50.3711,50.3052,50.3216,76483.0
2016-02-01 12:55:00,61.11,61.14,61.08,61.12,41888.0,50.3299,50.3546,50.3052,50.3381,41888.0
2016-02-01 13:00:00,61.13,61.25,61.09,61.25,63780.0,50.3463,50.4452,50.3134,50.4452,63780.0
2016-02-01 13:05:00,61.25,61.26,61.12,61.12,48585.0,50.4452,50.4534,50.3381,50.3381,48585.0
2016-02-01 13:10:00,61.12,61.2,61.11,61.17,65391.0,50.3381,50.404,50.3299,50.3793,65391.0
2016-02-01 13:15:00,61.17,61.26,61.15,61.26,76443.0,50.3793,50.4534,50.3628,50.4534,76443.0
2016-02-01 13:20:00,61.26,61.29,61.25,61.26,42618.0,50.4534,50.4781,50.4452,50.4534,42618.0
2016-02-01 13:25:00,61.26,61.34,61.26,61.27,48481.0,50.4534,50.5193,50.4534,50.4616,48481.0
2016-02-01 13:30:00,61.27,61.28,61.19,61.2,43114.0,50.4616,50.4699,50.3958,50.404,43114.0
2016-02-01 13:35:00,61.2,61.24,61.18,61.2,56849.0,50.404,50.4369,50.3875,50.404,56849.0
2016-02-01 13:40:00,61.21,61.26,61.13,61.16,50664.0,50.4122,50.4534,50.3463,50.3711,50664.0
2016-02-01 13:45:00,61.16,61.27,61.15,61.26,65565.0,50.3711,50.4616,50.3628,50.4534,65565.0
2016-02-01 13:50:00,61.27,61.27,61.19,61.2,54682.0,50.4616,50.4616,50.3958,50.404,54682.0
2016-02-01 13:55:00,61.19,61.27,61.19,61.26,79772.0,50.3958,50.4616,50.3958,50.4534,79772.0
2016-02-01 14:00:00,61.25,61.34,61.25,61.3,73028.0,50.4452,50.5193,50.4452,50.4864,73028.0
2016-02-01 14:05:00,61.31,61.32,61.18,61.18,85591.0,50.4946,50.5028,50.3875,50.3875,85591.0
2016-02-01 14:10:00,61.18,61.26,61.17,61.2,68200.0,50.3875,50.4534,50.3793,50.404,68200.0
2016-02-01 14:15:00,61.2,61.3,61.18,61.25,51017.0,50.404,50.4864,50.3875,50.4452,51017.0
2016-02-01 14:20:00,61.26,61.31,61.24,61.29,52419.0,50.4534,50.4946,50.4369,50.4781,52419.0
2016-02-01 14:25:00,61.3,61.34,61.27,61.34,73403.0,50.4864,50.5193,50.4616,50.5193,73403.0
2016-02-01 14:30:00,61.34,61.41,61.3,61.4,75199.0,50.5193,50.577,50.4864,50.5687,75199.0
2016-02-01 14:35:00,61.41,61.48,61.33,61.37,153890.0,50.577,50.6346,50.5111,50.544,153890.0
2016-02-01 14:40:00,61.37,61.46,61.37,61.42,63886.0,50.544,50.6181,50.544,50.5852,63886.0
2016-02-01 14:45:00,61.42,61.42,61.33,61.38,41998.0,50.5852,50.5852,50.5111,50.5522,41998.0
2016-02-01 14:50:00,61.38,61.39,61.3,61.34,94790.0,50.5522,50.5605,50.4864,50.5193,94790.0
2016-02-01 14:55:00,61.35,61.49,61.32,61.46,65255.0,50.5275,50.6428,50.5028,50.6181,65255.0
2016-02-01 15:00:00,61.46,61.48,61.38,61.4,70845.0,50.6181,50.6346,50.5522,50.5687,70845.0
2016-02-01 15:05:00,61.41,61.47,61.38,61.43,76384.0,50.577,50.6264,50.5522,50.5934,76384.0
2016-02-01 15:10:00,61.42,61.55,61.42,61.55,297268.0,50.5852,50.6923,50.5852,50.6923,297268.0
2016-02-01 15:15:00,61.54,61.74,61.54,61.72,223076.0,50.684,50.8487,50.684,50.8323,223076.0
2016-02-01 15:20:00,61.71,61.73,61.65,61.72,132664.0,50.824,50.8405,50.7746,50.8323,132664.0
2016-02-01 15:25:00,61.73,61.79,61.67,61.73,213178.0,50.8405,50.8899,50.7911,50.8405,213178.0
2016-02-01 15:30:00,61.73,61.75,61.64,61.66,88186.0,50.8405,50.857,50.7664,50.7828,88186.0
2016-02-01 15:35:00,61.67,61.72,61.55,61.57,118083.0,50.7911,50.8323,50.6923,50.7087,118083.0
2016-02-01 15:40:00,61.56,61.64,61.56,61.64,142073.0,50.7005,50.7664,50.7005,50.7664,142073.0
2016-02-01 15:45:00,61.64,61.65,61.56,61.56,126092.0,50.7664,50.7746,50.7005,50.7005,126092.0
2016-02-01 15:50:00,61.57,61.59,61.44,61.45,183656.0,50.7087,50.7252,50.6017,50.6099,183656.0
2016-02-01 15:55:00,61.45,61.5,61.4,61.41,268607.0,50.6099,50.6511,50.5687,50.577,268607.0
2016-02-02 09:30:00,60.66,60.9,60.66,60.75,261677.0,50.1239,50.3222,50.1239,50.1982,261677.0
2016-02-02 09:35:00,60.75,60.75,60.61,60.64,192339.0,50.1982,50.1982,50.0826,50.1074,192339.0
2016-02-02 09:40:00,60.64,60.83,60.61,60.74,153374.0,50.1074,50.2644,50.0826,50.19,153374.0
2016-02-02 09:45:00,60.73,60.78,60.66,60.66,145221.0,50.1817,50.223,50.1239,50.1239,145221.0
2016-02-02 09:50:00,60.65,60.78,60.6,60.73,143985.0,50.1156,50.223,50.0743,50.1817,143985.0
2016-02-02 09:55:00,60.72,60.85,60.68,60.75,88927.0,50.1735,50.2809,50.1404,50.1982,88927.0
2016-02-02 10:00:00,60.74,60.88,60.74,60.82,103217.0,50.19,50.3057,50.19,50.2561,103217.0
2016-02-02 10:05:00,60.81,60.81,60.66,60.67,97693.0,50.2478,50.2478,50.1239,50.1321,97693.0
2016-02-02 10:10:00,60.67,60.72,60.65,60.66,71670.0,50.1321,50.1735,50.1156,50.1239,71670.0
2016-02-02 10:15:00,60.65,60.69,60.55,60.58,92160.0,50.1156,50.1487,50.033,50.0578,92160.0
2016-02-02 10:20:00,60.58,60.6,60.45,60.46,111673.0,50.0578,50.0743,49.9504,49.9586,111673.0
2016-02-02 10:25:00,60.45,60.51,60.38,60.48,85193.0,49.9504,49.9999,49.8925,49.9751,85193.0
2016-02-02 10:30:00,60.48,60.52,60.37,60.37,111416.0,49.9751,50.0082,49.8842,49.8842,111416.0
2016-02-02 10:35:00,60.38,60.38,60.3,60.32,85587.0,49.8925,49.8925,49.8264,49.8429,85587.0
2016-02-02 10:40:00,60.32,60.44,60.28,60.44,70849.0,49.8429,49.9421,49.8099,49.9421,70849.0
2016-02-02 10:45:00,60.43,60.5,60.37,60.46,75502.0,49.9338,49.9917,49.8842,49.9586,75502.0
2016-02-02 10:50:00,60.46,60.51,60.4,60.45,59789.0,49.9586,49.9999,49.909,49.9504,59789.0
2016-02-02 10:55:00,60.46,60.59,60.45,60.58,81135.0,49.9586,50.066,49.9504,50.0578,81135.0
2016-02-02 11:00:00,60.58,60.61,60.52,60.55,104875.0,50.0578,50.0826,50.0082,50.033,104875.0
2016-02-02 11:05:00,60.54,60.6,60.52,60.56,105915.0,50.0247,50.0743,50.0082,50.0412,105915.0
2016-02-02 11:10:00,60.55,60.74,60.52,60.73,97186.0,50.033,50.19,50.0082,50.1817,97186.0
2016-02-02 11:15:00,60.74,60.8,60.67,60.67,64043.0,50.19,50.2396,50.1321,50.1321,64043.0
2016-02-02 11:20:00,60.66,60.73,60.64,60.71,49748.0,50.1239,50.1817,50.1074,50.1652,49748.0
2016-02-02 11:25:00,60.72,60.78,60.67,60.76,50344.0,50.1735,50.223,50.1321,50.2065,50344.0
2016-02-02 11:30:00,60.77,60.84,60.74,60.79,64072.0,50.2148,50.2726,50.19,50.2313,64072.0
2016-02-02 11:35:00,60.8,60.83,60.76,60.81,44503.0,50.2396,50.2644,50.2065,50.2478,44503.0
2016-02-02 11:40:00,60.8,60.85,60.76,60.81,83409.0,50.2396,50.2809,50.2065,50.2478,83409.0
2016-02-02 11:45:00,60.82,60.82,60.71,60.72,41560.0,50.2561,50.2561,50.1652,50.1735,41560.0
2016-02-02 11:50:00,60.71,60.73,60.64,60.67,57119.0,50.1652,50.1817,50.1074,50.1321,57119.0
2016-02-02 11:55:00,60.66,60.7,60.59,60.59,62346.0,50.1239,50.1569,50.066,50.066,62346.0
2016-02-02 12:00:00,60.59,60.65,60.47,60.49,70640.0,50.066,50.1156,49.9669,49.9834,70640.0
2016-02-02 12:05:00,60.49,60.7,60.45,60.48,166618.0,49.9834,50.1569,49.9504,49.9751,166618.0
2016-02-02 12:10:00,60.48,60.51,60.36,60.39,196505.0,49.9751,49.9999,49.876,49.9008,196505.0
2016-02-02 12:15:00,60.38,60.44,60.32,60.4,83891.0,49.8925,49.9421,49.8429,49.909,83891.0
2016-02-02 12:20:00,60.39,60.45,60.38,60.44,33996.0,49.9008,49.9504,49.8925,49.9421,33996.0
2016-02-02 12:25:00,60.44,60.49,60.38,60.49,43064.0,49.9421,49.9834,49.8925,49.9834,43064.0
2016-02-02 12:30:00,60.49,60.51,60.43,60.5,40446.0,49.9834,49.9999,49.9338,49.9917,40446.0
2016-02-02 12:35:00,60.5,60.56,60.47,60.56,72789.0,49.9917,50.0412,49.9669,50.0412,72789.0
2016-02-02 12:40:00,60.56,60.58,60.52,60.55,46241.0,50.0412,50.0578,50.0082,50.033,46241.0
2016-02-02 12:45:00,60.55,60.66,60.55,60.6,85137.0,50.033,50.1239,50.033,50.0743,85137.0
2016-02-02 12:50:00,60.6,60.62,60.57,60.57,30048.0,50.0743,50.0908,50.0495,50.0495,30048.0
2016-02-02 12:55:00,60.58,60.58,60.47,60.51,78638.0,50.0578,50.0578,49.9669,49.9999,78638.0
2016-02-02 13:00:00,60.52,60.52,60.42,60.46,44993.0,50.0082,50.0082,49.9256,49.9586,44993.0
2016-02-02 13:05:00,60.46,60.5,60.37,60.41,37852.0,49.9586,49.9917,49.8842,49.9173,37852.0
2016-02-02 13:10:00,60.42,60.45,60.37,60.41,40900.0,49.9256,49.9504,49.8842,49.9173,40900.0
2016-02-02 13:15:00,60.41,60.44,60.37,60.44,47155.0,49.9173,49.9421,49.8842,49.9421,47155.0
2016-02-02 13:20:00,60.43,60.44,60.32,60.33,50403.0,49.9338,49.9421,49.8429,49.8512,50403.0
2016-02-02 13:25:00,60.33,60.42,60.31,60.4,51768.0,49.8512,49.9256,49.8347,49.909,51768.0
2016-02-02 13:30:00,60.41,60.42,60.34,60.4,78124.0,49.9173,49.9256,49.8595,49.909,78124.0
2016-02-02 13:35:00,60.4,60.41,60.26,60.3,162490.0,49.909,49.9173,49.7934,49.8264,162490.0
2016-02-02 13:40:00,60.3,60.4,60.29,60.37,47737.0,49.8264,49.909,49.8181,49.8842,47737.0
2016-02-02 13:45:00,60.36,60.37,60.29,60.3,46221.0,49.876,49.8842,49.8181,49.8264,46221.0
2016-02-02 13:50:00,60.31,60.32,60.26,60.3,87160.0,49.8347,49.8429,49.7934,49.8264,87160.0
2016-02-02 13:55:00,60.31,60.31,60.24,60.27,53174.0,49.8347,49.8347,49.7768,49.8016,53174.0
2016-02-02 14:00:00,60.27,60.34,60.23,60.26,67415.0,49.8016,49.8595,49.7686,49.7934,67415.0
2016-02-02 14:05:00,60.26,60.32,60.2,60.22,64782.0,49.7934,49.8429,49.7438,49.7603,64782.0
2016-02-02 14:10:00,60.22,60.32,60.18,60.3,85032.0,49.7603,49.8429,49.7273,49.8264,85032.0
2016-02-02 14:15:00,60.29,60.39,60.28,60.34,76083.0,49.8181,49.9008,49.8099,49.8595,76083.0
2016-02-02 14:20:00,60.33,60.38,60.3,60.33,93044.0,49.8512,49.8925,49.8264,49.8512,93044.0
2016-02-02 14:25:00,60.33,60.39,60.31,60.35,77935.0,49.8512,49.9008,49.8347,49.8677,77935.0
2016-02-02 14:30:00,60.36,60.46,60.32,60.46,105733.0,49.876,49.9586,49.8429,49.9586,105733.0
2016-02-02 14:35:00,60.45,60.54,60.44,60.51,62604.0,49.9504,50.0247,49.9421,49.9999,62604.0
2016-02-02 14:40:00,60.51,60.61,60.5,60.57,102540.0,49.9999,50.0826,49.9917,50.0495,102540.0
2016-02-02 14:45:00,60.56,60.58,60.52,60.58,58029.0,50.0412,50.0578,50.0082,50.0578,58029.0
2016-02-02 14:50:00,60.58,60.65,60.47,60.47,73320.0,50.0578,50.1156,49.9669,49.9669,73320.0
2016-02-02 14:55:00,60.47,60.5,60.42,60.42,54906.0,49.9669,49.9917,49.9256,49.9256,54906.0
2016-02-02 15:00:00,60.42,60.45,60.36,60.37,64543.0,49.9256,49.9504,49.876,49.8842,64543.0
2016-02-02 15:05:00,60.38,60.45,60.29,60.3,95768.0,49.8925,49.9504,49.8181,49.8264,95768.0
2016-02-02 15:10:00,60.31,60.41,60.29,60.39,80340.0,49.8347,49.9173,49.8181,49.9008,80340.0
2016-02-02 15:15:00,60.39,60.51,60.39,60.49,92853.0,49.9008,49.9999,49.9008,49.9834,92853.0
2016-02-02 15:20:00,60.49,60.52,60.42,60.5,95485.0,49.9834,50.0082,49.9256,49.9917,95485.0
2016-02-02 15:25:00,60.49,60.64,60.47,60.58,163234.0,49.9834,50.1074,49.9669,50.0578,163234.0
2016-02-02 15:30:00,60.58,60.72,60.57,60.63,129240.0,50.0578,50.1735,50.0495,50.0991,129240.0
2016-02-02 15:35:00,60.63,60.71,60.57,60.62,118227.0,50.0991,50.1652,50.0495,50.0908,118227.0
2016-02-02 15:40:00,60.62,60.74,60.59,60.71,139977.0,50.0908,50.19,50.066,50.1652,139977.0
2016-02-02 15:45:00,60.7,60.71,60.59,60.7,156147.0,50.1569,50.1652,50.066,50.1569,156147.0
2016-02-02 15:50:00,60.7,60.72,60.6,60.7,226608.0,50.1569,50.1735,50.0743,50.1569,226608.0
2016-02-02 15:55:00,60.7,60.78,60.67,60.7,627668.0,50.1569,50.223,50.1321,50.1569,627668.0
2016-02-03 09:30:00,60.88,61.13,60.68,60.68,240550.0,50.3057,50.5122,50.1404,50.1404,240550.0
2016-02-03 09:35:00,60.69,60.81,60.62,60.8,83647.0,50.1487,50.2478,50.0908,50.2396,83647.0
2016-02-03 09:40:00,60.78,60.8,60.32,60.33,96013.0,50.223,50.2396,49.8429,49.8512,96013.0
2016-02-03 09:45:00,60.35,60.41,60.02,60.04,140301.0,49.8677,49.9173,49.595,49.6116,140301.0
2016-02-03 09:50:00,60.04,60.17,59.95,60.02,202914.0,49.6116,49.719,49.5372,49.595,202914.0
2016-02-03 09:55:00,60.04,60.19,59.94,60.05,90758.0,49.6116,49.7355,49.5289,49.6198,90758.0
2016-02-03 10:00:00,60.02,60.03,59.65,59.7,127058.0,49.595,49.6033,49.2893,49.3306,127058.0
2016-02-03 10:05:00,59.7,59.72,59.45,59.54,276843.0,49.3306,49.3471,49.124,49.1984,276843.0
2016-02-03 10:10:00,59.53,59.57,59.16,59.25,222437.0,49.1902,49.2232,48.8844,48.9588,222437.0
2016-02-03 10:15:00,59.25,59.4,59.16,59.17,176528.0,48.9588,49.0827,48.8844,48.8927,176528.0
2016-02-03 10:20:00,59.17,59.27,59.1,59.23,180665.0,48.8927,48.9753,48.8348,48.9423,180665.0
2016-02-03 10:25:00,59.23,59.28,59.03,59.06,175664.0,48.9423,48.9836,48.777,48.8018,175664.0
2016-02-03 10:30:00,59.05,59.06,58.84,58.89,145695.0,48.7935,48.8018,48.62,48.6613,145695.0
2016-02-03 10:35:00,58.9,58.93,58.65,58.88,215099.0,48.6696,48.6944,48.463,48.653,215099.0
2016-02-03 10:40:00,58.88,59.01,58.84,58.98,213814.0,48.653,48.7605,48.62,48.7357,213814.0
2016-02-03 10:45:00,58.98,59.17,58.88,58.89,122579.0,48.7357,48.8927,48.653,48.6613,122579.0
2016-02-03 10:50:00,58.9,59.02,58.83,59.0,186913.0,48.6696,48.7687,48.6117,48.7522,186913.0
2016-02-03 10:55:00,59.01,59.25,58.97,59.24,156503.0,48.7605,48.9588,48.7274,48.9505,156503.0
2016-02-03 11:00:00,59.25,59.31,59.14,59.23,162771.0,48.9588,49.0084,48.8679,48.9423,162771.0
2016-02-03 11:05:00,59.22,59.25,59.0,59.02,184693.0,48.934,48.9588,48.7522,48.7687,184693.0
2016-02-03 11:10:00,59.02,59.16,58.96,59.16,99927.0,48.7687,48.8844,48.7192,48.8844,99927.0
2016-02-03 11:15:00,59.16,59.32,59.09,59.3,92088.0,48.8844,49.0166,48.8266,49.0001,92088.0
2016-02-03 11:20:00,59.3,59.52,59.29,59.38,199127.0,49.0001,49.1819,48.9918,49.0662,199127.0
2016-02-03 11:25:00,59.37,59.45,59.26,59.36,95364.0,49.0579,49.124,48.967,49.0497,95364.0
2016-02-03 11:30:00,59.36,59.42,59.1,59.15,125465.0,49.0497,49.0993,48.8348,48.8762,125465.0
2016-02-03 11:35:00,59.12,59.25,59.05,59.21,118691.0,48.8514,48.9588,48.7935,48.9257,118691.0
2016-02-03 11:40:00,59.22,59.44,59.21,59.31,93414.0,48.934,49.1158,48.9257,49.0084,93414.0
2016-02-03 11:45:00,59.31,59.41,59.22,59.23,93082.0,49.0084,49.091,48.934,48.9423,93082.0
2016-02-03 11:50:00,59.23,59.31,59.08,59.12,111847.0,48.9423,49.0084,48.8183,48.8514,111847.0
2016-02-03 11:55:00,59.13,59.19,59.07,59.19,63719.0,48.8596,48.9092,48.81,48.9092,63719.0
2016-02-03 12:00:00,59.19,59.25,59.08,59.17,122648.0,48.9092,48.9588,48.8183,48.8927,122648.0
2016-02-03 12:05:00,59.17,59.17,59.01,59.07,65427.0,48.8927,48.8927,48.7605,48.81,65427.0
2016-02-03 12:10:00,59.05,59.1,58.99,59.03,108732.0,48.7935,48.8348,48.7439,48.777,108732.0
2016-02-03 12:15:00,59.03,59.11,58.97,59.0,92640.0,48.777,48.8431,48.7274,48.7522,92640.0
2016-02-03 12:20:00,59.0,59.21,58.99,59.13,60367.0,48.7522,48.9257,48.7439,48.8596,60367.0
2016-02-03 12:25:00,59.14,59.17,59.03,59.04,63108.0,48.8679,48.8927,48.777,48.7853,63108.0
2016-02-03 12:30:00,59.04,59.04,58.91,58.92,147738.0,48.7853,48.7853,48.6778,48.6861,147738.0
2016-02-03 12:35:00,58.93,59.03,58.85,59.01,185967.0,48.6944,48.777,48.6283,48.7605,185967.0
2016-02-03 12:40:00,59.0,59.01,58.89,58.91,58991.0,48.7522,48.7605,48.6613,48.6778,58991.0
2016-02-03 12:45:00,58.89,59.04,58.86,59.03,63241.0,48.6613,48.7853,48.6365,48.777,63241.0
2016-02-03 12:50:00,59.04,59.06,58.96,59.05,44309.0,48.7853,48.8018,48.7192,48.7935,44309.0
2016-02-03 12:55:00,59.05,59.17,59.04,59.16,62496.0,48.7935,48.8927,48.7853,48.8844,62496.0
2016-02-03 13:00:00,59.15,59.22,59.11,59.13,73720.0,48.8762,48.934,48.8431,48.8596,73720.0
2016-02-03 13:05:00,59.12,59.18,59.01,59.03,56082.0,48.8514,48.9009,48.7605,48.777,56082.0
2016-02-03 13:10:00,59.01,59.07,58.9,58.91,75384.0,48.7605,48.81,48.6696,48.6778,75384.0
2016-02-03 13:15:00,58.91,59.01,58.9,58.94,63009.0,48.6778,48.7605,48.6696,48.7026,63009.0
2016-02-03 13:20:00,58.94,58.95,58.85,58.95,45081.0,48.7026,48.7109,48.6283,48.7109,45081.0
2016-02-03 13:25:00,58.95,58.96,58.86,58.88,53728.0,48.7109,48.7192,48.6365,48.653,53728.0
2016-02-03 13:30:00,58.87,58.91,58.77,58.78,85154.0,48.6448,48.6778,48.5622,48.5704,85154.0
2016-02-03 13:35:00,58.77,58.79,58.7,58.7,98859.0,48.5622,48.5787,48.5043,48.5043,98859.0
2016-02-03 13:40:00,58.7,58.72,58.66,58.72,74996.0,48.5043,48.5208,48.4713,48.5208,74996.0
2016-02-03 13:45:00,58.72,58.78,58.67,58.71,85321.0,48.5208,48.5704,48.4795,48.5126,85321.0
2016-02-03 13:50:00,58.71,58.74,58.65,58.69,92339.0,48.5126,48.5374,48.463,48.4961,92339.0
2016-02-03 13:55:00,58.68,58.69,58.5,58.51,101944.0,48.4878,48.4961,48.3391,48.3473,101944.0
2016-02-03 14:00:00,58.5,58.66,58.5,58.63,75693.0,48.3391,48.4713,48.3391,48.4465,75693.0
2016-02-03 14:05:00,58.64,58.83,58.6,58.75,96334.0,48.4547,48.6117,48.4217,48.5456,96334.0
2016-02-03 14:10:00,58.75,58.92,58.74,58.86,72526.0,48.5456,48.6861,48.5374,48.6365,72526.0
2016-02-03 14:15:00,58.86,58.89,58.68,58.71,72299.0,48.6365,48.6613,48.4878,48.5126,72299.0
2016-02-03 14:20:00,58.71,59.14,58.71,59.13,124126.0,48.5126,48.8679,48.5126,48.8596,124126.0
2016-02-03 14:25:00,59.12,59.43,59.09,59.37,187692.0,48.8514,49.1075,48.8266,49.0579,187692.0
2016-02-03 14:30:00,59.36,59.5,59.32,59.35,167694.0,49.0497,49.1654,49.0166,49.0414,167694.0
2016-02-03 14:35:00,59.34,59.42,59.26,59.3,70478.0,49.0332,49.0993,48.967,49.0001,70478.0
2016-02-03 14:40:00,59.32,59.49,59.26,59.45,143981.0,49.0166,49.1571,48.967,49.124,143981.0
2016-02-03 14:45:00,59.46,59.69,59.46,59.62,128431.0,49.1323,49.3224,49.1323,49.2645,128431.0
2016-02-03 14:50:00,59.61,59.63,59.35,59.4,147905.0,49.2563,49.2728,49.0414,49.0827,147905.0
2016-02-03 14:55:00,59.41,59.64,59.4,59.59,97871.0,49.091,49.281,49.0827,49.2397,97871.0
2016-02-03 15:00:00,59.58,59.64,59.46,59.5,114901.0,49.2315,49.281,49.1323,49.1654,114901.0
2016-02-03 15:05:00,59.49,59.68,59.48,59.63,105113.0,49.1571,49.3141,49.1488,49.2728,105113.0
2016-02-03 15:10:00,59.63,59.72,59.62,59.68,139060.0,49.2728,49.3471,49.2645,49.3141,139060.0
2016-02-03 15:15:00,59.67,59.68,59.54,59.62,126631.0,49.3058,49.3141,49.1984,49.2645,126631.0
2016-02-03 15:20:00,59.62,59.66,59.49,59.58,92140.0,49.2645,49.2976,49.1571,49.2315,92140.0
2016-02-03 15:25:00,59.59,59.64,59.44,59.44,102246.0,49.2397,49.281,49.1158,49.1158,102246.0
2016-02-03 15:30:00,59.44,59.56,59.44,59.54,145828.0,49.1158,49.2149,49.1158,49.1984,145828.0
2016-02-03 15:35:00,59.54,59.55,59.33,59.39,130024.0,49.1984,49.2067,49.0249,49.0745,130024.0
2016-02-03 15:40:00,59.39,59.47,59.3,59.47,143166.0,49.0745,49.1406,49.0001,49.1406,143166.0
2016-02-03 15:45:00,59.46,59.47,59.4,59.43,155471.0,49.1323,49.1406,49.0827,49.1075,155471.0
2016-02-03 15:50:00,59.43,59.61,59.42,59.57,256584.0,49.1075,49.2563,49.0993,49.2232,256584.0
2016-02-03 15:55:00,59.58,59.58,59.43,59.53,516174.0,49.2315,49.2315,49.1075,49.1902,516174.0
2016-02-04 09:30:00,59.34,59.45,59.01,59.03,225681.0,49.0332,49.124,48.7605,48.777,225681.0
2016-02-04 09:35:00,59.03,59.05,58.26,58.27,221950.0,48.777,48.7935,48.1407,48.149,221950.0
2016-02-04 09:40:00,58.27,58.35,58.05,58.07,279088.0,48.149,48.2151,47.9672,47.9837,279088.0
2016-02-04 09:45:00,58.08,58.32,58.0,58.23,229492.0,47.992,48.1903,47.9259,48.1159,229492.0
2016-02-04 09:50:00,58.25,58.49,58.21,58.46,177835.0,48.1325,48.3308,48.0994,48.306,177835.0
2016-02-04 09:55:00,58.46,58.46,58.28,58.4,102579.0,48.306,48.306,48.1573,48.2564,102579.0
2016-02-04 10:00:00,58.4,58.41,58.02,58.14,170835.0,48.2564,48.2647,47.9424,48.0416,170835.0
2016-02-04 10:05:00,58.14,58.36,58.13,58.25,213139.0,48.0416,48.2234,48.0333,48.1325,213139.0
2016-02-04 10:10:00,58.27,58.61,58.18,58.59,149700.0,48.149,48.4299,48.0746,48.4134,149700.0
2016-02-04 10:15:00,58.6,58.63,58.49,58.54,151859.0,48.4217,48.4465,48.3308,48.3721,151859.0
2016-02-04 10:20:00,58.53,58.61,58.43,58.45,138708.0,48.3638,48.4299,48.2812,48.2977,138708.0
2016-02-04 10:25:00,58.44,58.48,58.28,58.33,239391.0,48.2895,48.3225,48.1573,48.1986,239391.0
2016-02-04 10:30:00,58.34,58.46,58.27,58.45,126614.0,48.2068,48.306,48.149,48.2977,126614.0
2016-02-04 10:35:00,58.45,58.62,58.42,58.42,165333.0,48.2977,48.4382,48.2729,48.2729,165333.0
2016-02-04 10:40:00,58.43,58.43,58.31,58.34,113072.0,48.2812,48.2812,48.1821,48.2068,113072.0
2016-02-04 10:45:00,58.34,58.35,58.27,58.35,174212.0,48.2068,48.2151,48.149,48.2151,174212.0
2016-02-04 10:50:00,58.36,58.43,58.32,58.39,115466.0,48.2234,48.2812,48.1903,48.2482,115466.0
2016-02-04 10:55:00,58.39,58.52,58.39,58.47,123438.0,48.2482,48.3556,48.2482,48.3143,123438.0
2016-02-04 11:00:00,58.48,58.53,58.35,58.37,117482.0,48.3225,48.3638,48.2151,48.2316,117482.0
2016-02-04 11:05:00,58.37,58.42,58.29,58.35,146532.0,48.2316,48.2729,48.1655,48.2151,146532.0
2016-02-04 11:10:00,58.34,58.4,58.25,58.29,87927.0,48.2068,48.2564,48.1325,48.1655,87927.0
2016-02-04 11:15:00,58.29,58.33,58.14,58.14,89768.0,48.1655,48.1986,48.0416,48.0416,89768.0
2016-02-04 11:20:00,58.14,58.35,58.14,58.33,94704.0,48.0416,48.2151,48.0416,48.1986,94704.0
2016-02-04 11:25:00,58.33,58.41,58.31,58.35,106935.0,48.1986,48.2647,48.1821,48.2151,106935.0
2016-02-04 11:30:00,58.35,58.36,58.17,58.31,77655.0,48.2151,48.2234,48.0664,48.1821,77655.0
2016-02-04 11:35:00,58.3,58.46,58.3,58.46,117948.0,48.1738,48.306,48.1738,48.306,117948.0
2016-02-04 11:40:00,58.45,58.52,58.4,58.43,93783.0,48.2977,48.3556,48.2564,48.2812,93783.0
2016-02-04 11:45:00,58.44,58.47,58.28,58.35,171088.0,48.2895,48.3143,48.1573,48.2151,171088.0
2016-02-04 11:50:00,58.34,58.47,58.29,58.46,137029.0,48.2068,48.3143,48.1655,48.306,137029.0
2016-02-04 11:55:00,58.46,58.48,58.34,58.34,112197.0,48.306,48.3225,48.2068,48.2068,112197.0
2016-02-04 12:00:00,58.35,58.52,58.31,58.51,89877.0,48.2151,48.3556,48.1821,48.3473,89877.0
2016-02-04 12:05:00,58.51,58.67,58.45,58.64,85766.0,48.3473,48.4795,48.2977,48.4547,85766.0
2016-02-04 12:10:00,58.64,58.76,58.63,58.7,79904.0,48.4547,48.5539,48.4465,48.5043,79904.0
2016-02-04 12:15:00,58.69,58.74,58.64,58.68,258572.0,48.4961,48.5374,48.4547,48.4878,258572.0
2016-02-04 12:20:00,58.68,58.72,58.62,58.65,89121.0,48.4878,48.5208,48.4382,48.463,89121.0
2016-02-04 12:25:00,58.64,58.65,58.47,58.47,254857.0,48.4547,48.463,48.3143,48.3143,254857.0
2016-02-04 12:30:00,58.47,58.49,58.32,58.34,89105.0,48.3143,48.3308,48.1903,48.2068,89105.0
2016-02-04 12:35:00,58.34,58.54,58.34,58.54,219144.0,48.2068,48.3721,48.2068,48.3721,219144.0
2016-02-04 12:40:00,58.55,58.68,58.54,58.61,128100.0,48.3804,48.4878,48.3721,48.4299,128100.0
2016-02-04 12:45:00,58.61,58.63,58.44,58.45,221554.0,48.4299,48.4465,48.2895,48.2977,221554.0
2016-02-04 12:50:00,58.46,58.57,58.45,58.57,69606.0,48.306,48.3969,48.2977,48.3969,69606.0
2016-02-04 12:55:00,58.58,58.63,58.52,58.54,132278.0,48.4052,48.4465,48.3556,48.3721,132278.0
2016-02-04 13:00:00,58.55,58.55,58.47,58.49,129076.0,48.3804,48.3804,48.3143,48.3308,129076.0
2016-02-04 13:05:00,58.49,58.54,58.45,58.52,106043.0,48.3308,48.3721,48.2977,48.3556,106043.0
2016-02-04 13:10:00,58.52,58.62,58.49,58.55,153294.0,48.3556,48.4382,48.3308,48.3804,153294.0
2016-02-04 13:15:00,58.55,58.63,58.53,58.53,103523.0,48.3804,48.4465,48.3638,48.3638,103523.0
2016-02-04 13:20:00,58.52,58.61,58.48,58.48,132719.0,48.3556,48.4299,48.3225,48.3225,132719.0
2016-02-04 13:25:00,58.48,58.53,58.46,58.51,118613.0,48.3225,48.3638,48.306,48.3473,118613.0
2016-02-04 13:30:00,58.51,58.55,58.48,58.54,110703.0,48.3473,48.3804,48.3225,48.3721,110703.0
2016-02-04 13:35:00,58.55,58.61,58.53,58.59,112532.0,48.3804,48.4299,48.3638,48.4134,112532.0
2016-02-04 13:40:00,58.59,58.61,58.44,58.51,200180.0,48.4134,48.4299,48.2895,48.3473,200180.0
2016-02-04 13:45:00,58.52,58.53,58.3,58.31,64005.0,48.3556,48.3638,48.1738,48.1821,64005.0
2016-02-04 13:50:00,58.31,58.42,58.31,58.37,61864.0,48.1821,48.2729,48.1821,48.2316,61864.0
2016-02-04 13:55:00,58.37,58.44,58.33,58.41,79148.0,48.2316,48.2895,48.1986,48.2647,79148.0
2016-02-04 14:00:00,58.42,58.43,58.3,58.3,93078.0,48.2729,48.2812,48.1738,48.1738,93078.0
2016-02-04 14:05:00,58.3,58.32,58.13,58.14,198752.0,48.1738,48.1903,48.0333,48.0416,198752.0
2016-02-04 14:10:00,58.13,58.28,58.11,58.23,122869.0,48.0333,48.1573,48.0168,48.1159,122869.0
2016-02-04 14:15:00,58.23,58.25,58.17,58.21,109355.0,48.1159,48.1325,48.0664,48.0994,109355.0
2016-02-04 14:20:00,58.21,58.22,58.12,58.15,98783.0,48.0994,48.1077,48.0251,48.0498,98783.0
2016-02-04 14:25:00,58.16,58.21,58.04,58.05,123306.0,48.0581,48.0994,47.959,47.9672,123306.0
2016-02-04 14:30:00,58.05,58.08,58.02,58.05,114163.0,47.9672,47.992,47.9424,47.9672,114163.0
2016-02-04 14:35:00,58.06,58.12,57.99,58.01,179269.0,47.9755,48.0251,47.9176,47.9342,179269.0
2016-02-04 14:40:00,58.01,58.1,57.99,58.05,117922.0,47.9342,48.0085,47.9176,47.9672,117922.0
2016-02-04 14:45:00,58.04,58.1,58.01,58.09,114022.0,47.959,48.0085,47.9342,48.0003,114022.0
2016-02-04 14:50:00,58.09,58.1,58.0,58.0,314220.0,48.0003,48.0085,47.9259,47.9259,314220.0
2016-02-04 14:55:00,58.0,58.19,58.0,58.18,243591.0,47.9259,48.0829,47.9259,48.0746,243591.0
2016-02-04 15:00:00,58.18,58.18,58.08,58.11,169950.0,48.0746,48.0746,47.992,48.0168,169950.0
2016-02-04 15:05:00,58.12,58.21,58.08,58.19,229840.0,48.0251,48.0994,47.992,48.0829,229840.0
2016-02-04 15:10:00,58.18,58.26,58.13,58.26,260923.0,48.0746,48.1407,48.0333,48.1407,260923.0
2016-02-04 15:15:00,58.26,58.36,58.23,58.23,248817.0,48.1407,48.2234,48.1159,48.1159,248817.0
2016-02-04 15:20:00,58.24,58.38,58.23,58.35,168778.0,48.1242,48.2399,48.1159,48.2151,168778.0
2016-02-04 15:25:00,58.36,58.39,58.27,58.28,159288.0,48.2234,48.2482,48.149,48.1573,159288.0
2016-02-04 15:30:00,58.29,58.37,58.16,58.19,216375.0,48.1655,48.2316,48.0581,48.0829,216375.0
2016-02-04 15:35:00,58.19,58.3,58.16,58.3,137907.0,48.0829,48.1738,48.0581,48.1738,137907.0
2016-02-04 15:40:00,58.3,58.36,58.26,58.28,329227.0,48.1738,48.2234,48.1407,48.1573,329227.0
2016-02-04 15:45:00,58.27,58.37,58.23,58.33,207475.0,48.149,48.2316,48.1159,48.1986,207475.0
2016-02-04 15:50:00,58.33,58.38,58.29,58.34,294785.0,48.1986,48.2399,48.1655,48.2068,294785.0
2016-02-04 15:55:00,58.34,58.41,58.26,58.28,684626.0,48.2068,48.2647,48.1407,48.1573,684626.0
2016-02-05 09:30:00,58.1,58.2,57.79,57.83,312672.0,48.0085,48.0912,47.7524,47.7854,312672.0
2016-02-05 09:35:00,57.83,57.85,57.62,57.65,258755.0,47.7854,47.802,47.6119,47.6367,258755.0
2016-02-05 09:40:00,57.66,57.72,57.26,57.34,252536.0,47.645,47.6945,47.3144,47.3805,252536.0
2016-02-05 09:45:00,57.34,57.35,57.01,57.05,251168.0,47.3805,47.3888,47.1079,47.1409,251168.0
2016-02-05 09:50:00,57.05,57.07,56.95,57.0,488840.0,47.1409,47.1574,47.0583,47.0996,488840.0
2016-02-05 09:55:00,56.99,57.12,56.98,57.01,332133.0,47.0913,47.1987,47.0831,47.1079,332133.0
2016-02-05 10:00:00,57.02,57.14,56.99,57.08,209602.0,47.1161,47.2153,47.0913,47.1657,209602.0
2016-02-05 10:05:00,57.08,57.1,56.85,56.86,412738.0,47.1657,47.1822,46.9756,46.9839,412738.0
2016-02-05 10:10:00,56.86,57.01,56.85,56.87,323589.0,46.9839,47.1079,46.9756,46.9922,323589.0
2016-02-05 10:15:00,56.86,57.01,56.81,56.86,174880.0,46.9839,47.1079,46.9426,46.9839,174880.0
2016-02-05 10:20:00,56.86,57.01,56.84,56.9,204143.0,46.9839,47.1079,46.9674,47.017,204143.0
2016-02-05 10:25:00,56.9,56.92,56.45,56.48,472477.0,47.017,47.0335,46.6451,46.6699,472477.0
2016-02-05 10:30:00,56.47,56.5,56.16,56.2,485436.0,46.6616,46.6864,46.4055,46.4385,485436.0
2016-02-05 10:35:00,56.2,56.49,56.16,56.23,451937.0,46.4385,46.6782,46.4055,46.4633,451937.0
2016-02-05 10:40:00,56.24,56.43,56.21,56.22,218611.0,46.4716,46.6286,46.4468,46.4551,218611.0
2016-02-05 10:45:00,56.22,56.22,56.0,56.07,448547.0,46.4551,46.4551,46.2733,46.3311,448547.0
2016-02-05 10:50:00,56.07,56.09,55.91,55.99,256701.0,46.3311,46.3476,46.1989,46.265,256701.0
2016-02-05 10:55:00,55.99,56.1,55.71,55.72,345307.0,46.265,46.3559,46.0337,46.0419,345307.0
2016-02-05 11:00:00,55.72,55.79,55.62,55.63,321579.0,46.0419,46.0998,45.9593,45.9675,321579.0
2016-02-05 11:05:00,55.62,55.66,55.35,55.39,460766.0,45.9593,45.9923,45.7362,45.7692,460766.0
2016-02-05 11:10:00,55.4,55.67,55.31,55.5,267454.0,45.7775,46.0006,45.7031,45.8601,267454.0
2016-02-05 11:15:00,55.5,55.66,55.35,55.39,245301.0,45.8601,45.9923,45.7362,45.7692,245301.0
2016-02-05 11:20:00,55.38,55.47,55.19,55.21,192041.0,45.761,45.8353,45.604,45.6205,192041.0
2016-02-05 11:25:00,55.22,55.33,55.08,55.29,347298.0,45.6288,45.7197,45.5131,45.6866,347298.0
2016-02-05 11:30:00,55.28,55.46,55.27,55.36,345559.0,45.6783,45.8271,45.6701,45.7444,345559.0
2016-02-05 11:35:00,55.37,55.39,55.2,55.27,263595.0,45.7527,45.7692,45.6122,45.6701,263595.0
2016-02-05 11:40:00,55.27,55.37,55.12,55.18,236212.0,45.6701,45.7527,45.5461,45.5957,236212.0
2016-02-05 11:45:00,55.17,55.24,55.12,55.21,218545.0,45.5874,45.6453,45.5461,45.6205,218545.0
2016-02-05 11:50:00,55.21,55.58,55.2,55.55,201547.0,45.6205,45.9262,45.6122,45.9014,201547.0
2016-02-05 11:55:00,55.54,55.55,55.3,55.48,196280.0,45.8932,45.9014,45.6949,45.8436,196280.0
2016-02-05 12:00:00,55.48,55.61,55.42,55.47,227842.0,45.8436,45.951,45.794,45.8353,227842.0
2016-02-05 12:05:00,55.46,55.51,55.23,55.36,169125.0,45.8271,45.8684,45.637,45.7444,169125.0
2016-02-05 12:10:00,55.35,55.47,55.31,55.42,174903.0,45.7362,45.8353,45.7031,45.794,174903.0
2016-02-05 12:15:00,55.42,55.5,55.33,55.47,227697.0,45.794,45.8601,45.7197,45.8353,227697.0
2016-02-05 12:20:00,55.48,55.62,55.43,55.6,128163.0,45.8436,45.9593,45.8023,45.9428,128163.0
2016-02-05 12:25:00,55.6,55.65,55.47,55.52,233519.0,45.9428,45.9841,45.8353,45.8767,233519.0
2016-02-05 12:30:00,55.51,55.57,55.48,55.53,160991.0,45.8684,45.918,45.8436,45.8849,160991.0
2016-02-05 12:35:00,55.54,55.67,55.53,55.63,133185.0,45.8932,46.0006,45.8849,45.9675,133185.0
2016-02-05 12:40:00,55.63,55.64,55.46,55.46,113013.0,45.9675,45.9758,45.8271,45.8271,113013.0
2016-02-05 12:45:00,55.47,55.51,55.37,55.39,153832.0,45.8353,45.8684,45.7527,45.7692,153832.0
2016-02-05 12:50:00,55.4,55.46,55.23,55.25,140542.0,45.7775,45.8271,45.637,45.6535,140542.0
2016-02-05 12:55:00,55.24,55.35,55.2,55.33,135621.0,45.6453,45.7362,45.6122,45.7197,135621.0
2016-02-05 13:00:00,55.32,55.38,55.22,55.28,122338.0,45.7114,45.761,45.6288,45.6783,122338.0
2016-02-05 13:05:00,55.29,55.36,55.25,55.32,105770.0,45.6866,45.7444,45.6535,45.7114,105770.0
2016-02-05 13:10:00,55.33,55.34,55.19,55.21,132982.0,45.7197,45.7279,45.604,45.6205,132982.0
2016-02-05 13:15:00,55.21,55.33,55.16,55.23,135056.0,45.6205,45.7197,45.5792,45.637,135056.0
2016-02-05 13:20:00,55.23,55.33,55.17,55.32,107880.0,45.637,45.7197,45.5874,45.7114,107880.0
2016-02-05 13:25:00,55.32,55.39,55.31,55.36,100383.0,45.7114,45.7692,45.7031,45.7444,100383.0
2016-02-05 13:30:00,55.35,55.35,55.25,55.34,148192.0,45.7362,45.7362,45.6535,45.7279,148192.0
2016-02-05 13:35:00,55.33,55.34,55.21,55.21,132194.0,45.7197,45.7279,45.6205,45.6205,132194.0
2016-02-05 13:40:00,55.21,55.25,55.12,55.16,173943.0,45.6205,45.6535,45.5461,45.5792,173943.0
2016-02-05 13:45:00,55.15,55.18,54.94,55.02,450981.0,45.5709,45.5957,45.3974,45.4635,450981.0
2016-02-05 13:50:00,55.01,55.1,54.96,55.1,261119.0,45.4552,45.5296,45.4139,45.5296,261119.0
2016-02-05 13:55:00,55.09,55.3,55.09,55.13,233757.0,45.5213,45.6949,45.5213,45.5544,233757.0
2016-02-05 14:00:00,55.13,55.21,55.02,55.1,139919.0,45.5544,45.6205,45.4635,45.5296,139919.0
2016-02-05 14:05:00,55.1,55.13,55.02,55.05,111939.0,45.5296,45.5544,45.4635,45.4883,111939.0
2016-02-05 14:10:00,55.04,55.05,55.0,55.0,239348.0,45.48,45.4883,45.447,45.447,239348.0
2016-02-05 14:15:00,55.0,55.02,54.92,54.99,227339.0,45.447,45.4635,45.3809,45.4387,227339.0
2016-02-05 14:20:00,55.0,55.06,54.95,55.01,168974.0,45.447,45.4966,45.4057,45.4552,168974.0
2016-02-05 14:25:00,55.01,55.01,54.86,54.86,195707.0,45.4552,45.4552,45.3313,45.3313,195707.0
2016-02-05 14:30:00,54.86,54.91,54.78,54.86,423279.0,45.3313,45.3726,45.2652,45.3313,423279.0
2016-02-05 14:35:00,54.87,54.89,54.81,54.89,198263.0,45.3396,45.3561,45.29,45.3561,198263.0
2016-02-05 14:40:00,54.89,54.89,54.62,54.65,226924.0,45.3561,45.3561,45.133,45.1578,226924.0
2016-02-05 14:45:00,54.65,54.78,54.62,54.78,178285.0,45.1578,45.2652,45.133,45.2652,178285.0
2016-02-05 14:50:00,54.76,54.78,54.62,54.62,223365.0,45.2487,45.2652,45.133,45.133,223365.0
2016-02-05 14:55:00,54.63,54.63,54.49,54.54,257297.0,45.1412,45.1412,45.0256,45.0669,257297.0
2016-02-05 15:00:00,54.54,54.55,54.38,54.43,247636.0,45.0669,45.0751,44.9347,44.976,247636.0
2016-02-05 15:05:00,54.44,54.52,54.42,54.5,295697.0,44.9842,45.0503,44.9677,45.0338,295697.0
2016-02-05 15:10:00,54.5,54.5,54.28,54.3,333469.0,45.0338,45.0338,44.852,44.8686,333469.0
2016-02-05 15:15:00,54.3,54.56,54.29,54.5,459524.0,44.8686,45.0834,44.8603,45.0338,459524.0
2016-02-05 15:20:00,54.51,54.58,54.46,54.56,425235.0,45.0421,45.0999,45.0008,45.0834,425235.0
2016-02-05 15:25:00,54.56,54.58,54.49,54.56,484145.0,45.0834,45.0999,45.0256,45.0834,484145.0
2016-02-05 15:30:00,54.56,54.57,54.47,54.49,319110.0,45.0834,45.0917,45.009,45.0256,319110.0
2016-02-05 15:35:00,54.49,54.51,54.26,54.34,454637.0,45.0256,45.0421,44.8355,44.9016,454637.0
2016-02-05 15:40:00,54.34,54.42,54.31,54.41,403484.0,44.9016,44.9677,44.8768,44.9595,403484.0
2016-02-05 15:45:00,54.41,54.5,54.39,54.4,531063.0,44.9595,45.0338,44.9429,44.9512,531063.0
2016-02-05 15:50:00,54.39,54.44,54.25,54.27,612450.0,44.9429,44.9842,44.8272,44.8438,612450.0
2016-02-05 15:55:00,54.27,54.5,54.26,54.49,1196510.0,44.8438,45.0338,44.8355,45.0256,1196510.0
2016-02-08 09:30:00,53.09,53.35,52.67,52.88,1086807.0,43.8687,44.0836,43.5217,43.6952,1086807.0
2016-02-08 09:35:00,52.89,52.99,52.73,52.84,473200.0,43.7035,43.7861,43.5713,43.6621,473200.0
2016-02-08 09:40:00,52.83,53.15,52.83,53.08,668631.0,43.6539,43.9183,43.6539,43.8605,668631.0
2016-02-08 09:45:00,53.09,53.12,52.84,52.93,350413.0,43.8687,43.8935,43.6621,43.7365,350413.0
2016-02-08 09:50:00,52.93,52.93,52.63,52.73,504909.0,43.7365,43.7365,43.4886,43.5713,504909.0
2016-02-08 09:55:00,52.73,53.05,52.64,53.01,488815.0,43.5713,43.8357,43.4969,43.8026,488815.0
2016-02-08 10:00:00,53.0,53.09,52.95,53.0,551029.0,43.7944,43.8687,43.753,43.7944,551029.0
2016-02-08 10:05:00,52.99,53.05,52.91,52.92,441100.0,43.7861,43.8357,43.72,43.7283,441100.0
2016-02-08 10:10:00,52.93,52.99,52.82,52.94,391761.0,43.7365,43.7861,43.6456,43.7448,391761.0
2016-02-08 10:15:00,52.95,53.05,52.85,52.99,233093.0,43.753,43.8357,43.6704,43.7861,233093.0
2016-02-08 10:20:00,52.98,53.08,52.87,53.07,268730.0,43.7778,43.8605,43.6869,43.8522,268730.0
2016-02-08 10:25:00,53.07,53.15,52.76,52.88,418646.0,43.8522,43.9183,43.596,43.6952,418646.0
2016-02-08 10:30:00,52.88,53.18,52.83,53.05,274924.0,43.6952,43.9431,43.6539,43.8357,274924.0
2016-02-08 10:35:00,53.06,53.12,52.91,53.12,218319.0,43.8439,43.8935,43.72,43.8935,218319.0
2016-02-08 10:40:00,53.13,53.22,52.89,53.22,207625.0,43.9018,43.9761,43.7035,43.9761,207625.0
2016-02-08 10:45:00,53.22,53.23,53.09,53.12,255656.0,43.9761,43.9844,43.8687,43.8935,255656.0
2016-02-08 10:50:00,53.12,53.15,53.0,53.1,236473.0,43.8935,43.9183,43.7944,43.877,236473.0
2016-02-08 10:55:00,53.1,53.13,52.97,53.04,158513.0,43.877,43.9018,43.7696,43.8274,158513.0
2016-02-08 11:00:00,53.05,53.12,52.81,52.84,267037.0,43.8357,43.8935,43.6374,43.6621,267037.0
2016-02-08 11:05:00,52.83,52.89,52.7,52.78,281629.0,43.6539,43.7035,43.5465,43.6126,281629.0
2016-02-08 11:10:00,52.79,52.96,52.7,52.82,206357.0,43.6208,43.7613,43.5465,43.6456,206357.0
2016-02-08 11:15:00,52.82,52.93,52.77,52.85,255650.0,43.6456,43.7365,43.6043,43.6704,255650.0
2016-02-08 11:20:00,52.85,52.98,52.77,52.95,173475.0,43.6704,43.7778,43.6043,43.753,173475.0
2016-02-08 11:25:00,52.94,53.13,52.86,53.08,153307.0,43.7448,43.9018,43.6787,43.8605,153307.0
2016-02-08 11:30:00,53.08,53.15,52.91,53.08,245042.0,43.8605,43.9183,43.72,43.8605,245042.0
2016-02-08 11:35:00,53.09,53.13,52.98,52.99,112289.0,43.8687,43.9018,43.7778,43.7861,112289.0
2016-02-08 11:40:00,52.99,53.15,52.94,53.09,194220.0,43.7861,43.9183,43.7448,43.8687,194220.0
2016-02-08 11:45:00,53.09,53.3,53.07,53.23,244921.0,43.8687,44.0422,43.8522,43.9844,244921.0
2016-02-08 11:50:00,53.22,53.4,53.17,53.35,177253.0,43.9761,44.1249,43.9348,44.0836,177253.0
2016-02-08 11:55:00,53.35,53.6,53.28,53.6,249797.0,44.0836,44.2901,44.0257,44.2901,249797.0
2016-02-08 12:00:00,53.59,53.68,53.45,53.47,209350.0,44.2819,44.3562,44.1662,44.1827,209350.0
2016-02-08 12:05:00,53.47,53.6,53.46,53.54,114595.0,44.1827,44.2901,44.1745,44.2406,114595.0
2016-02-08 12:10:00,53.54,53.58,53.47,53.55,180211.0,44.2406,44.2736,44.1827,44.2488,180211.0
2016-02-08 12:15:00,53.55,53.71,53.5,53.66,173969.0,44.2488,44.381,44.2075,44.3397,173969.0
2016-02-08 12:20:00,53.66,53.85,53.66,53.85,270634.0,44.3397,44.4967,44.3397,44.4967,270634.0
2016-02-08 12:25:00,53.85,54.01,53.83,53.97,273351.0,44.4967,44.6289,44.4802,44.5959,273351.0
2016-02-08 12:30:00,53.97,54.15,53.97,54.04,231859.0,44.5959,44.7446,44.5959,44.6537,231859.0
2016-02-08 12:35:00,54.05,54.06,53.99,54.0,257496.0,44.662,44.6702,44.6124,44.6207,257496.0
2016-02-08 12:40:00,54.0,54.06,54.0,54.0,165626.0,44.6207,44.6702,44.6207,44.6207,165626.0
2016-02-08 12:45:00,54.0,54.11,53.99,54.06,191330.0,44.6207,44.7116,44.6124,44.6702,191330.0
2016-02-08 12:50:00,54.06,54.08,54.0,54.01,154198.0,44.6702,44.6868,44.6207,44.6289,154198.0
2016-02-08 12:55:00,54.0,54.01,53.98,53.98,216333.0,44.6207,44.6289,44.6041,44.6041,216333.0
2016-02-08 13:00:00,53.98,53.99,53.93,53.97,224834.0,44.6041,44.6124,44.5628,44.5959,224834.0
2016-02-08 13:05:00,53.97,53.98,53.94,53.96,152233.0,44.5959,44.6041,44.5711,44.5876,152233.0
2016-02-08 13:10:00,53.97,53.99,53.96,53.96,172907.0,44.5959,44.6124,44.5876,44.5876,172907.0
2016-02-08 13:15:00,53.96,53.98,53.84,53.85,333921.0,44.5876,44.6041,44.4885,44.4967,333921.0
2016-02-08 13:20:00,53.84,53.89,53.76,53.8,150942.0,44.4885,44.5298,44.4223,44.4554,150942.0
2016-02-08 13:25:00,53.8,53.81,53.68,53.71,162672.0,44.4554,44.4637,44.3562,44.381,162672.0
2016-02-08 13:30:00,53.71,53.76,53.63,53.64,132830.0,44.381,44.4223,44.3149,44.3232,132830.0
2016-02-08 13:35:00,53.64,53.68,53.55,53.55,96144.0,44.3232,44.3562,44.2488,44.2488,96144.0
2016-02-08 13:40:00,53.55,53.56,53.5,53.51,122040.0,44.2488,44.2571,44.2075,44.2158,122040.0
2016-02-08 13:45:00,53.5,53.52,53.37,53.44,121041.0,44.2075,44.224,44.1001,44.1579,121041.0
2016-02-08 13:50:00,53.44,53.5,53.34,53.43,93096.0,44.1579,44.2075,44.0753,44.1497,93096.0
2016-02-08 13:55:00,53.43,53.5,53.39,53.4,113767.0,44.1497,44.2075,44.1166,44.1249,113767.0
2016-02-08 14:00:00,53.4,53.54,53.4,53.54,110859.0,44.1249,44.2406,44.1249,44.2406,110859.0
2016-02-08 14:05:00,53.53,53.6,53.48,53.57,82918.0,44.2323,44.2901,44.191,44.2654,82918.0
2016-02-08 14:10:00,53.57,53.61,53.42,53.43,151931.0,44.2654,44.2984,44.1414,44.1497,151931.0
2016-02-08 14:15:00,53.43,53.48,53.28,53.28,118931.0,44.1497,44.191,44.0257,44.0257,118931.0
2016-02-08 14:20:00,53.28,53.36,53.23,53.32,183196.0,44.0257,44.0918,43.9844,44.0588,183196.0
2016-02-08 14:25:00,53.3,53.4,53.27,53.34,103425.0,44.0422,44.1249,44.0175,44.0753,103425.0
2016-02-08 14:30:00,53.33,53.37,53.18,53.2,135816.0,44.067,44.1001,43.9431,43.9596,135816.0
2016-02-08 14:35:00,53.19,53.32,53.14,53.26,190877.0,43.9514,44.0588,43.91,44.0092,190877.0
2016-02-08 14:40:00,53.26,53.41,53.24,53.36,138539.0,44.0092,44.1331,43.9927,44.0918,138539.0
2016-02-08 14:45:00,53.37,53.49,53.36,53.42,163120.0,44.1001,44.1992,44.0918,44.1414,163120.0
2016-02-08 14:50:00,53.42,53.46,53.28,53.35,192519.0,44.1414,44.1745,44.0257,44.0836,192519.0
2016-02-08 14:55:00,53.35,53.39,53.27,53.33,111909.0,44.0836,44.1166,44.0175,44.067,111909.0
2016-02-08 15:00:00,53.33,53.43,53.31,53.4,161042.0,44.067,44.1497,44.0505,44.1249,161042.0
2016-02-08 15:05:00,53.4,53.43,53.33,53.34,215101.0,44.1249,44.1497,44.067,44.0753,215101.0
2016-02-08 15:10:00,53.34,53.59,53.33,53.59,197032.0,44.0753,44.2819,44.067,44.2819,197032.0
2016-02-08 15:15:00,53.59,53.8,53.58,53.77,216129.0,44.2819,44.4554,44.2736,44.4306,216129.0
2016-02-08 15:20:00,53.77,53.81,53.7,53.73,180083.0,44.4306,44.4637,44.3728,44.3976,180083.0
2016-02-08 15:25:00,53.73,53.79,53.61,53.7,180189.0,44.3976,44.4471,44.2984,44.3728,180189.0
2016-02-08 15:30:00,53.7,53.93,53.69,53.91,352275.0,44.3728,44.5628,44.3645,44.5463,352275.0
2016-02-08 15:35:00,53.91,53.91,53.81,53.85,250889.0,44.5463,44.5463,44.4637,44.4967,250889.0
2016-02-08 15:40:00,53.86,54.1,53.86,54.09,346221.0,44.505,44.7033,44.505,44.695,346221.0
2016-02-08 15:45:00,54.09,54.47,54.07,54.33,560981.0,44.695,45.009,44.6785,44.8933,560981.0
2016-02-08 15:50:00,54.32,54.34,54.09,54.09,424197.0,44.8851,44.9016,44.695,44.695,424197.0
2016-02-08 15:55:00,54.11,54.16,53.97,54.14,542069.0,44.7116,44.7529,44.5959,44.7363,542069.0
2016-02-09 09:30:00,53.19,53.72,53.17,53.72,421513.0,43.9514,44.3893,43.9348,44.3893,421513.0
2016-02-09 09:35:00,53.72,54.09,53.68,54.06,216042.0,44.3893,44.695,44.3562,44.6702,216042.0
2016-02-09 09:40:00,54.05,54.71,53.94,54.67,340829.0,44.662,45.2073,44.5711,45.1743,340829.0
2016-02-09 09:45:00,54.67,54.92,54.65,54.88,238655.0,45.1743,45.3809,45.1578,45.3478,238655.0
2016-02-09 09:50:00,54.88,54.95,54.7,54.87,190537.0,45.3478,45.4057,45.1991,45.3396,190537.0
2016-02-09 09:55:00,54.87,54.87,54.57,54.75,155479.0,45.3396,45.3396,45.0917,45.2404,155479.0
2016-02-09 10:00:00,54.77,54.99,54.72,54.99,196580.0,45.2569,45.4387,45.2156,45.4387,196580.0
2016-02-09 10:05:00,54.98,55.29,54.95,55.05,278229.0,45.4304,45.6866,45.4057,45.4883,278229.0
2016-02-09 10:10:00,55.07,55.1,54.71,54.76,105732.0,45.5048,45.5296,45.2073,45.2487,105732.0
2016-02-09 10:15:00,54.76,54.85,54.61,54.85,111419.0,45.2487,45.323,45.1247,45.323,111419.0
2016-02-09 10:20:00,54.85,54.87,54.69,54.82,107025.0,45.323,45.3396,45.1908,45.2982,107025.0
2016-02-09 10:25:00,54.81,54.85,54.55,54.67,147088.0,45.29,45.323,45.0751,45.1743,147088.0
2016-02-09 10:30:00,54.67,54.67,54.47,54.52,98627.0,45.1743,45.1743,45.009,45.0503,98627.0
2016-02-09 10:35:00,54.51,54.56,54.4,54.5,126257.0,45.0421,45.0834,44.9512,45.0338,126257.0
2016-02-09 10:40:00,54.5,54.5,54.16,54.18,163046.0,45.0338,45.0338,44.7529,44.7694,163046.0
2016-02-09 10:45:00,54.17,54.45,54.16,54.37,121192.0,44.7611,44.9925,44.7529,44.9264,121192.0
2016-02-09 10:50:00,54.37,54.41,54.08,54.08,89583.0,44.9264,44.9595,44.6868,44.6868,89583.0
2016-02-09 10:55:00,54.09,54.12,53.96,54.04,149108.0,44.695,44.7198,44.5876,44.6537,149108.0
2016-02-09 11:00:00,54.03,54.27,54.03,54.13,113466.0,44.6455,44.8438,44.6455,44.7281,113466.0
2016-02-09 11:05:00,54.13,54.32,54.09,54.32,126247.0,44.7281,44.8851,44.695,44.8851,126247.0
2016-02-09 11:10:00,54.33,54.52,54.3,54.31,112627.0,44.8933,45.0503,44.8686,44.8768,112627.0
2016-02-09 11:15:00,54.31,54.38,54.13,54.2,77595.0,44.8768,44.9347,44.7281,44.7859,77595.0
2016-02-09 11:20:00,54.2,54.47,54.18,54.46,83150.0,44.7859,45.009,44.7694,45.0008,83150.0
2016-02-09 11:25:00,54.46,54.49,54.35,54.46,73284.0,45.0008,45.0256,44.9099,45.0008,73284.0
2016-02-09 11:30:00,54.45,54.47,54.26,54.35,80799.0,44.9925,45.009,44.8355,44.9099,80799.0
2016-02-09 11:35:00,54.35,54.36,54.13,54.18,72625.0,44.9099,44.9181,44.7281,44.7694,72625.0
2016-02-09 11:40:00,54.18,54.36,54.18,54.3,90657.0,44.7694,44.9181,44.7694,44.8686,90657.0
2016-02-09 11:45:00,54.3,54.35,54.19,54.21,86393.0,44.8686,44.9099,44.7777,44.7942,86393.0
2016-02-09 11:50:00,54.21,54.24,54.06,54.09,86060.0,44.7942,44.819,44.6702,44.695,86060.0
2016-02-09 11:55:00,54.09,54.15,54.07,54.15,72689.0,44.695,44.7446,44.6785,44.7446,72689.0
2016-02-09 12:00:00,54.15,54.23,54.08,54.19,72046.0,44.7446,44.8107,44.6868,44.7777,72046.0
2016-02-09 12:05:00,54.17,54.44,54.12,54.41,85965.0,44.7611,44.9842,44.7198,44.9595,85965.0
2016-02-09 12:10:00,54.41,54.41,54.28,54.29,61310.0,44.9595,44.9595,44.852,44.8603,61310.0
2016-02-09 12:15:00,54.29,54.37,54.22,54.23,81066.0,44.8603,44.9264,44.8025,44.8107,81066.0
2016-02-09 12:20:00,54.23,54.31,54.19,54.25,74772.0,44.8107,44.8768,44.7777,44.8272,74772.0
2016-02-09 12:25:00,54.26,54.42,54.22,54.29,73014.0,44.8355,44.9677,44.8025,44.8603,73014.0
2016-02-09 12:30:00,54.29,54.3,54.16,54.17,77436.0,44.8603,44.8686,44.7529,44.7611,77436.0
2016-02-09 12:35:00,54.17,54.28,54.1,54.1,83370.0,44.7611,44.852,44.7033,44.7033,83370.0
2016-02-09 12:40:00,54.1,54.15,53.99,54.03,150541.0,44.7033,44.7446,44.6124,44.6455,150541.0
2016-02-09 12:45:00,54.03,54.03,53.77,53.81,136808.0,44.6455,44.6455,44.4306,44.4637,136808.0
2016-02-09 12:50:00,53.81,53.88,53.76,53.79,133892.0,44.4637,44.5215,44.4223,44.4471,133892.0
2016-02-09 12:55:00,53.79,53.79,53.63,53.73,146060.0,44.4471,44.4471,44.3149,44.3976,146060.0
2016-02-09 13:00:00,53.72,53.79,53.61,53.67,91568.0,44.3893,44.4471,44.2984,44.348,91568.0
2016-02-09 13:05:00,53.67,53.71,53.6,53.61,96068.0,44.348,44.381,44.2901,44.2984,96068.0
2016-02-09 13:10:00,53.61,53.62,53.5,53.54,70678.0,44.2984,44.3067,44.2075,44.2406,70678.0
2016-02-09 13:15:00,53.54,53.61,53.52,53.61,64373.0,44.2406,44.2984,44.224,44.2984,64373.0
2016-02-09 13:20:00,53.61,53.83,53.57,53.76,116704.0,44.2984,44.4802,44.2654,44.4223,116704.0
2016-02-09 13:25:00,53.76,53.81,53.69,53.77,70363.0,44.4223,44.4637,44.3645,44.4306,70363.0
2016-02-09 13:30:00,53.78,53.97,53.78,53.83,97447.0,44.4389,44.5959,44.4389,44.4802,97447.0
2016-02-09 13:35:00,53.82,53.82,53.53,53.56,77169.0,44.4719,44.4719,44.2323,44.2571,77169.0
2016-02-09 13:40:00,53.56,53.89,53.56,53.89,92975.0,44.2571,44.5298,44.2571,44.5298,92975.0
2016-02-09 13:45:00,53.89,53.92,53.77,53.83,78567.0,44.5298,44.5546,44.4306,44.4802,78567.0
2016-02-09 13:50:00,53.81,53.94,53.76,53.94,52097.0,44.4637,44.5711,44.4223,44.5711,52097.0
2016-02-09 13:55:00,53.93,54.11,53.88,53.99,84968.0,44.5628,44.7116,44.5215,44.6124,84968.0
2016-02-09 14:00:00,53.98,54.11,53.94,53.96,58428.0,44.6041,44.7116,44.5711,44.5876,58428.0
2016-02-09 14:05:00,53.95,54.27,53.93,54.23,206432.0,44.5793,44.8438,44.5628,44.8107,206432.0
2016-02-09 14:10:00,54.25,54.26,54.09,54.18,114964.0,44.8272,44.8355,44.695,44.7694,114964.0
2016-02-09 14:15:00,54.19,54.26,54.13,54.17,99764.0,44.7777,44.8355,44.7281,44.7611,99764.0
2016-02-09 14:20:00,54.16,54.25,54.05,54.07,188464.0,44.7529,44.8272,44.662,44.6785,188464.0
2016-02-09 14:25:00,54.08,54.16,54.02,54.11,135528.0,44.6868,44.7529,44.6372,44.7116,135528.0
2016-02-09 14:30:00,54.12,54.27,54.11,54.18,87587.0,44.7198,44.8438,44.7116,44.7694,87587.0
2016-02-09 14:35:00,54.18,54.32,54.18,54.24,241015.0,44.7694,44.8851,44.7694,44.819,241015.0
2016-02-09 14:40:00,54.25,54.44,54.17,54.38,197035.0,44.8272,44.9842,44.7611,44.9347,197035.0
2016-02-09 14:45:00,54.39,54.41,54.24,54.28,138169.0,44.9429,44.9595,44.819,44.852,138169.0
2016-02-09 14:50:00,54.29,54.44,54.26,54.42,67737.0,44.8603,44.9842,44.8355,44.9677,67737.0
2016-02-09 14:55:00,54.42,54.49,54.34,54.45,74458.0,44.9677,45.0256,44.9016,44.9925,74458.0
2016-02-09 15:00:00,54.45,54.64,54.43,54.63,116873.0,44.9925,45.1495,44.976,45.1412,116873.0
2016-02-09 15:05:00,54.63,54.92,54.58,54.84,175663.0,45.1412,45.3809,45.0999,45.3148,175663.0
2016-02-09 15:10:00,54.84,54.92,54.77,54.83,121422.0,45.3148,45.3809,45.2569,45.3065,121422.0
2016-02-09 15:15:00,54.84,54.92,54.66,54.66,145159.0,45.3148,45.3809,45.166,45.166,145159.0
2016-02-09 15:20:00,54.65,54.67,54.48,54.49,130514.0,45.1578,45.1743,45.0173,45.0256,130514.0
2016-02-09 15:25:00,54.49,54.56,54.41,54.5,123312.0,45.0256,45.0834,44.9595,45.0338,123312.0
2016-02-09 15:30:00,54.5,54.63,54.47,54.52,163901.0,45.0338,45.1412,45.009,45.0503,163901.0
2016-02-09 15:35:00,54.52,54.7,54.51,54.63,194247.0,45.0503,45.1991,45.0421,45.1412,194247.0
2016-02-09 15:40:00,54.63,54.64,54.34,54.49,213205.0,45.1412,45.1495,44.9016,45.0256,213205.0
2016-02-09 15:45:00,54.48,54.52,54.38,54.39,180162.0,45.0173,45.0503,44.9347,44.9429,180162.0
2016-02-09 15:50:00,54.4,54.49,54.4,54.45,151582.0,44.9512,45.0256,44.9512,44.9925,151582.0
2016-02-09 15:55:00,54.45,54.47,54.32,54.42,500346.0,44.9925,45.009,44.8851,44.9677,500346.0
2016-02-10 09:30:00,55.27,55.43,55.01,55.26,298125.0,45.6701,45.8023,45.4552,45.6618,298125.0
2016-02-10 09:35:00,55.24,55.28,55.1,55.25,177719.0,45.6453,45.6783,45.5296,45.6535,177719.0
2016-02-10 09:40:00,55.25,55.37,55.17,55.17,207051.0,45.6535,45.7527,45.5874,45.5874,207051.0
2016-02-10 09:45:00,55.17,55.34,55.17,55.32,137521.0,45.5874,45.7279,45.5874,45.7114,137521.0
2016-02-10 09:50:00,55.32,55.44,55.25,55.43,109907.0,45.7114,45.8105,45.6535,45.8023,109907.0
2016-02-10 09:55:00,55.42,55.63,55.38,55.63,120168.0,45.794,45.9675,45.761,45.9675,120168.0
2016-02-10 10:00:00,55.63,55.83,55.58,55.77,148280.0,45.9675,46.1328,45.9262,46.0832,148280.0
2016-02-10 10:05:00,55.77,55.86,55.64,55.69,126121.0,46.0832,46.1576,45.9758,46.0171,126121.0
2016-02-10 10:10:00,55.7,55.96,55.7,55.95,259592.0,46.0254,46.2402,46.0254,46.232,259592.0
2016-02-10 10:15:00,55.94,56.17,55.92,56.14,265503.0,46.2237,46.4138,46.2072,46.389,265503.0
2016-02-10 10:20:00,56.13,56.14,56.02,56.04,106341.0,46.3807,46.389,46.2898,46.3063,106341.0
2016-02-10 10:25:00,56.05,56.18,56.05,56.08,265370.0,46.3146,46.422,46.3146,46.3394,265370.0
2016-02-10 10:30:00,56.07,56.28,56.07,56.25,219429.0,46.3311,46.5046,46.3311,46.4799,219429.0
2016-02-10 10:35:00,56.25,56.35,56.15,56.19,190226.0,46.4799,46.5625,46.3972,46.4303,190226.0
2016-02-10 10:40:00,56.18,56.19,55.97,56.01,148944.0,46.422,46.4303,46.2485,46.2815,148944.0
2016-02-10 10:45:00,56.01,56.03,55.86,55.96,89592.0,46.2815,46.2981,46.1576,46.2402,89592.0
2016-02-10 10:50:00,55.97,55.98,55.73,55.86,152653.0,46.2485,46.2568,46.0502,46.1576,152653.0
2016-02-10 10:55:00,55.87,55.9,55.71,55.75,192990.0,46.1659,46.1907,46.0337,46.0667,192990.0
2016-02-10 11:00:00,55.75,55.92,55.75,55.85,119191.0,46.0667,46.2072,46.0667,46.1493,119191.0
2016-02-10 11:05:00,55.84,55.92,55.67,55.7,124300.0,46.1411,46.2072,46.0006,46.0254,124300.0
2016-02-10 11:10:00,55.69,55.71,55.6,55.67,113602.0,46.0171,46.0337,45.9428,46.0006,113602.0
2016-02-10 11:15:00,55.67,55.83,55.53,55.82,85498.0,46.0006,46.1328,45.8849,46.1245,85498.0
2016-02-10 11:20:00,55.82,55.94,55.77,55.91,104659.0,46.1245,46.2237,46.0832,46.1989,104659.0
2016-02-10 11:25:00,55.92,55.93,55.69,55.7,121541.0,46.2072,46.2154,46.0171,46.0254,121541.0
2016-02-10 11:30:00,55.7,55.79,55.61,55.64,67942.0,46.0254,46.0998,45.951,45.9758,67942.0
2016-02-10 11:35:00,55.64,55.68,55.5,55.52,89778.0,45.9758,46.0089,45.8601,45.8767,89778.0
2016-02-10 11:40:00,55.52,55.55,55.43,55.54,77301.0,45.8767,45.9014,45.8023,45.8932,77301.0
2016-02-10 11:45:00,55.54,55.78,55.53,55.78,108637.0,45.8932,46.0915,45.8849,46.0915,108637.0
2016-02-10 11:50:00,55.77,55.78,55.67,55.71,93474.0,46.0832,46.0915,46.0006,46.0337,93474.0
2016-02-10 11:55:00,55.71,55.8,55.65,55.68,96728.0,46.0337,46.108,45.9841,46.0089,96728.0
2016-02-10 12:00:00,55.67,55.77,55.67,55.73,78316.0,46.0006,46.0832,46.0006,46.0502,78316.0
2016-02-10 12:05:00,55.72,55.83,55.68,55.8,78542.0,46.0419,46.1328,46.0089,46.108,78542.0
2016-02-10 12:10:00,55.8,55.86,55.74,55.76,60707.0,46.108,46.1576,46.0584,46.075,60707.0
2016-02-10 12:15:00,55.75,55.82,55.71,55.79,73560.0,46.0667,46.1245,46.0337,46.0998,73560.0
2016-02-10 12:20:00,55.79,55.94,55.79,55.87,92869.0,46.0998,46.2237,46.0998,46.1659,92869.0
2016-02-10 12:25:00,55.87,56.03,55.84,56.03,84939.0,46.1659,46.2981,46.1411,46.2981,84939.0
2016-02-10 12:30:00,56.03,56.07,55.94,55.95,81430.0,46.2981,46.3311,46.2237,46.232,81430.0
2016-02-10 12:35:00,55.96,56.07,55.95,56.0,89819.0,46.2402,46.3311,46.232,46.2733,89819.0
2016-02-10 12:40:00,56.0,56.09,56.0,56.03,68818.0,46.2733,46.3476,46.2733,46.2981,68818.0
2016-02-10 12:45:00,56.03,56.04,55.97,56.03,85576.0,46.2981,46.3063,46.2485,46.2981,85576.0
2016-02-10 12:50:00,56.03,56.1,55.98,56.04,57583.0,46.2981,46.3559,46.2568,46.3063,57583.0
2016-02-10 12:55:00,56.04,56.1,55.9,56.07,65856.0,46.3063,46.3559,46.1907,46.3311,65856.0
2016-02-10 13:00:00,56.08,56.11,55.99,56.11,72620.0,46.3394,46.3642,46.265,46.3642,72620.0
2016-02-10 13:05:00,56.11,56.11,55.89,55.9,81303.0,46.3642,46.3642,46.1824,46.1907,81303.0
2016-02-10 13:10:00,55.91,56.02,55.82,55.83,61867.0,46.1989,46.2898,46.1245,46.1328,61867.0
2016-02-10 13:15:00,55.82,55.91,55.82,55.89,34823.0,46.1245,46.1989,46.1245,46.1824,34823.0
2016-02-10 13:20:00,55.9,55.99,55.89,55.91,67142.0,46.1907,46.265,46.1824,46.1989,67142.0
2016-02-10 13:25:00,55.9,55.91,55.79,55.85,88090.0,46.1907,46.1989,46.0998,46.1493,88090.0
2016-02-10 13:30:00,55.85,55.85,55.75,55.8,73594.0,46.1493,46.1493,46.0667,46.108,73594.0
2016-02-10 13:35:00,55.79,55.97,55.79,55.95,52522.0,46.0998,46.2485,46.0998,46.232,52522.0
2016-02-10 13:40:00,55.95,56.07,55.91,56.07,69270.0,46.232,46.3311,46.1989,46.3311,69270.0
2016-02-10 13:45:00,56.07,56.07,55.98,55.99,40531.0,46.3311,46.3311,46.2568,46.265,40531.0
2016-02-10 13:50:00,56.0,56.02,55.92,55.93,81072.0,46.2733,46.2898,46.2072,46.2154,81072.0
2016-02-10 13:55:00,55.93,55.97,55.9,55.93,54956.0,46.2154,46.2485,46.1907,46.2154,54956.0
2016-02-10 14:00:00,55.93,56.04,55.9,55.95,82555.0,46.2154,46.3063,46.1907,46.232,82555.0
2016-02-10 14:05:00,55.96,56.1,55.96,56.09,113824.0,46.2402,46.3559,46.2402,46.3476,113824.0
2016-02-10 14:10:00,56.09,56.16,56.04,56.07,83369.0,46.3476,46.4055,46.3063,46.3311,83369.0
2016-02-10 14:15:00,56.07,56.1,55.95,56.05,87648.0,46.3311,46.3559,46.232,46.3146,87648.0
2016-02-10 14:20:00,56.04,56.05,55.96,56.0,68038.0,46.3063,46.3146,46.2402,46.2733,68038.0
2016-02-10 14:25:00,55.98,55.99,55.89,55.94,112914.0,46.2568,46.265,46.1824,46.2237,112914.0
2016-02-10 14:30:00,55.93,56.1,55.91,56.08,123600.0,46.2154,46.3559,46.1989,46.3394,123600.0
2016-02-10 14:35:00,56.07,56.1,55.96,55.97,78509.0,46.3311,46.3559,46.2402,46.2485,78509.0
2016-02-10 14:40:00,55.96,55.97,55.82,55.84,147025.0,46.2402,46.2485,46.1245,46.1411,147025.0
2016-02-10 14:45:00,55.85,55.87,55.72,55.74,154756.0,46.1493,46.1659,46.0419,46.0584,154756.0
2016-02-10 14:50:00,55.74,55.82,55.71,55.81,245043.0,46.0584,46.1245,46.0337,46.1163,245043.0
2016-02-10 14:55:00,55.81,55.93,55.79,55.85,174164.0,46.1163,46.2154,46.0998,46.1493,174164.0
2016-02-10 15:00:00,55.86,56.04,55.85,56.04,150366.0,46.1576,46.3063,46.1493,46.3063,150366.0
2016-02-10 15:05:00,56.05,56.09,55.94,55.94,133765.0,46.3146,46.3476,46.2237,46.2237,133765.0
2016-02-10 15:10:00,55.93,55.97,55.72,55.72,218517.0,46.2154,46.2485,46.0419,46.0419,218517.0
2016-02-10 15:15:00,55.72,55.79,55.52,55.52,182512.0,46.0419,46.0998,45.8767,45.8767,182512.0
2016-02-10 15:20:00,55.51,55.61,55.47,55.55,226855.0,45.8684,45.951,45.8353,45.9014,226855.0
2016-02-10 15:25:00,55.55,55.55,55.26,55.31,237422.0,45.9014,45.9014,45.6618,45.7031,237422.0
2016-02-10 15:30:00,55.31,55.47,55.26,55.37,239762.0,45.7031,45.8353,45.6618,45.7527,239762.0
2016-02-10 15:35:00,55.38,55.39,55.17,55.22,159157.0,45.761,45.7692,45.5874,45.6288,159157.0
2016-02-10 15:40:00,55.21,55.26,55.1,55.19,328040.0,45.6205,45.6618,45.5296,45.604,328040.0
2016-02-10 15:45:00,55.19,55.29,55.13,55.25,290926.0,45.604,45.6866,45.5544,45.6535,290926.0
2016-02-10 15:50:00,55.26,55.28,55.09,55.1,399588.0,45.6618,45.6783,45.5213,45.5296,399588.0
2016-02-10 15:55:00,55.1,55.18,55.09,55.14,355875.0,45.5296,45.5957,45.5213,45.5627,355875.0
2016-02-11 09:30:00,53.95,54.21,53.55,54.13,494680.0,44.5793,44.7942,44.2488,44.7281,494680.0
2016-02-11 09:35:00,54.12,54.3,53.88,53.9,230740.0,44.7198,44.8686,44.5215,44.538,230740.0
2016-02-11 09:40:00,53.87,54.23,53.85,54.19,204262.0,44.5132,44.8107,44.4967,44.7777,204262.0
2016-02-11 09:45:00,54.2,54.44,54.15,54.18,226553.0,44.7859,44.9842,44.7446,44.7694,226553.0
2016-02-11 09:50:00,54.2,54.37,54.11,54.31,110243.0,44.7859,44.9264,44.7116,44.8768,110243.0
2016-02-11 09:55:00,54.31,54.7,54.22,54.59,201100.0,44.8768,45.1991,44.8025,45.1082,201100.0
2016-02-11 10:00:00,54.6,54.62,54.38,54.42,100263.0,45.1164,45.133,44.9347,44.9677,100263.0
2016-02-11 10:05:00,54.43,54.67,54.38,54.42,204842.0,44.976,45.1743,44.9347,44.9677,204842.0
2016-02-11 10:10:00,54.42,54.44,54.25,54.35,123069.0,44.9677,44.9842,44.8272,44.9099,123069.0
2016-02-11 10:15:00,54.34,54.35,54.01,54.05,255809.0,44.9016,44.9099,44.6289,44.662,255809.0
2016-02-11 10:20:00,54.06,54.32,54.03,54.32,120402.0,44.6702,44.8851,44.6455,44.8851,120402.0
2016-02-11 10:25:00,54.33,54.34,54.01,54.04,88690.0,44.8933,44.9016,44.6289,44.6537,88690.0
2016-02-11 10:30:00,54.04,54.37,54.02,54.37,211458.0,44.6537,44.9264,44.6372,44.9264,211458.0
2016-02-11 10:35:00,54.36,54.41,54.22,54.27,121141.0,44.9181,44.9595,44.8025,44.8438,121141.0
2016-02-11 10:40:00,54.25,54.34,54.18,54.31,115121.0,44.8272,44.9016,44.7694,44.8768,115121.0
2016-02-11 10:45:00,54.3,54.55,54.25,54.52,130575.0,44.8686,45.0751,44.8272,45.0503,130575.0
2016-02-11 10:50:00,54.52,54.52,54.31,54.34,75407.0,45.0503,45.0503,44.8768,44.9016,75407.0
2016-02-11 10:55:00,54.33,54.46,54.29,54.34,132556.0,44.8933,45.0008,44.8603,44.9016,132556.0
2016-02-11 11:00:00,54.33,54.41,54.25,54.25,119079.0,44.8933,44.9595,44.8272,44.8272,119079.0
2016-02-11 11:05:00,54.26,54.34,54.15,54.18,125181.0,44.8355,44.9016,44.7446,44.7694,125181.0
2016-02-11 11:10:00,54.17,54.24,54.09,54.13,102112.0,44.7611,44.819,44.695,44.7281,102112.0
2016-02-11 11:15:00,54.12,54.22,54.08,54.22,124740.0,44.7198,44.8025,44.6868,44.8025,124740.0
2016-02-11 11:20:00,54.21,54.38,54.15,54.24,120107.0,44.7942,44.9347,44.7446,44.819,120107.0
2016-02-11 11:25:00,54.24,54.26,54.02,54.02,65313.0,44.819,44.8355,44.6372,44.6372,65313.0
2016-02-11 11:30:00,54.01,54.02,53.87,53.87,126713.0,44.6289,44.6372,44.5132,44.5132,126713.0
2016-02-11 11:35:00,53.87,54.14,53.87,54.14,94113.0,44.5132,44.7363,44.5132,44.7363,94113.0
2016-02-11 11:40:00,54.13,54.18,54.05,54.14,77788.0,44.7281,44.7694,44.662,44.7363,77788.0
2016-02-11 11:45:00,54.12,54.19,54.08,54.11,66452.0,44.7198,44.7777,44.6868,44.7116,66452.0
2016-02-11 11:50:00,54.1,54.33,54.1,54.26,93289.0,44.7033,44.8933,44.7033,44.8355,93289.0
2016-02-11 11:55:00,54.26,54.37,54.2,54.22,52049.0,44.8355,44.9264,44.7859,44.8025,52049.0
2016-02-11 12:00:00,54.21,54.28,54.16,54.26,73092.0,44.7942,44.852,44.7529,44.8355,73092.0
2016-02-11 12:05:00,54.26,54.37,54.25,54.28,90943.0,44.8355,44.9264,44.8272,44.852,90943.0
2016-02-11 12:10:00,54.28,54.39,54.25,54.29,83803.0,44.852,44.9429,44.8272,44.8603,83803.0
2016-02-11 12:15:00,54.29,54.3,54.1,54.13,59341.0,44.8603,44.8686,44.7033,44.7281,59341.0
2016-02-11 12:20:00,54.12,54.24,54.09,54.24,51522.0,44.7198,44.819,44.695,44.819,51522.0
2016-02-11 12:25:00,54.23,54.35,54.21,54.21,91768.0,44.8107,44.9099,44.7942,44.7942,91768.0
2016-02-11 12:30:00,54.21,54.27,54.17,54.22,160003.0,44.7942,44.8438,44.7611,44.8025,160003.0
2016-02-11 12:35:00,54.21,54.35,54.21,54.32,65290.0,44.7942,44.9099,44.7942,44.8851,65290.0
2016-02-11 12:40:00,54.32,54.39,54.24,54.37,66101.0,44.8851,44.9429,44.819,44.9264,66101.0
2016-02-11 12:45:00,54.38,54.49,54.33,54.44,72294.0,44.9347,45.0256,44.8933,44.9842,72294.0
2016-02-11 12:50:00,54.45,54.6,54.44,54.57,51774.0,44.9925,45.1164,44.9842,45.0917,51774.0
2016-02-11 12:55:00,54.59,54.75,54.56,54.67,83028.0,45.1082,45.2404,45.0834,45.1743,83028.0
2016-02-11 13:00:00,54.68,54.8,54.63,54.7,85629.0,45.1826,45.2817,45.1412,45.1991,85629.0
2016-02-11 13:05:00,54.69,54.8,54.66,54.75,117797.0,45.1908,45.2817,45.166,45.2404,117797.0
2016-02-11 13:10:00,54.74,54.8,54.66,54.71,55048.0,45.2321,45.2817,45.166,45.2073,55048.0
2016-02-11 13:15:00,54.72,54.77,54.61,54.74,78663.0,45.2156,45.2569,45.1247,45.2321,78663.0
2016-02-11 13:20:00,54.73,54.84,54.62,54.62,75658.0,45.2239,45.3148,45.133,45.133,75658.0
2016-02-11 13:25:00,54.61,54.71,54.53,54.53,58967.0,45.1247,45.2073,45.0586,45.0586,58967.0
2016-02-11 13:30:00,54.53,54.69,54.49,54.63,58024.0,45.0586,45.1908,45.0256,45.1412,58024.0
2016-02-11 13:35:00,54.63,54.63,54.35,54.38,124845.0,45.1412,45.1412,44.9099,44.9347,124845.0
2016-02-11 13:40:00,54.37,54.42,54.34,54.41,57104.0,44.9264,44.9677,44.9016,44.9595,57104.0
2016-02-11 13:45:00,54.41,54.44,54.36,54.42,74909.0,44.9595,44.9842,44.9181,44.9677,74909.0
2016-02-11 13:50:00,54.42,54.48,54.41,54.46,58379.0,44.9677,45.0173,44.9595,45.0008,58379.0
2016-02-11 13:55:00,54.47,54.5,54.36,54.44,81694.0,45.009,45.0338,44.9181,44.9842,81694.0
2016-02-11 14:00:00,54.44,54.52,54.41,54.49,85326.0,44.9842,45.0503,44.9595,45.0256,85326.0
2016-02-11 14:05:00,54.48,54.6,54.43,54.6,71578.0,45.0173,45.1164,44.976,45.1164,71578.0
2016-02-11 14:10:00,54.6,54.61,54.46,54.48,61649.0,45.1164,45.1247,45.0008,45.0173,61649.0
2016-02-11 14:15:00,54.49,54.51,54.29,54.29,91578.0,45.0256,45.0421,44.8603,44.8603,91578.0
2016-02-11 14:20:00,54.29,54.38,54.15,54.16,115266.0,44.8603,44.9347,44.7446,44.7529,115266.0
2016-02-11 14:25:00,54.16,54.22,54.09,54.12,115101.0,44.7529,44.8025,44.695,44.7198,115101.0
2016-02-11 14:30:00,54.13,54.28,54.08,54.2,98694.0,44.7281,44.852,44.6868,44.7859,98694.0
2016-02-11 14:35:00,54.2,54.51,54.08,54.48,199704.0,44.7859,45.0421,44.6868,45.0173,199704.0
2016-02-11 14:40:00,54.5,54.62,54.28,54.44,283113.0,45.0338,45.133,44.852,44.9842,283113.0
2016-02-11 14:45:00,54.43,54.72,54.38,54.71,173906.0,44.976,45.2156,44.9347,45.2073,173906.0
2016-02-11 14:50:00,54.7,55.02,54.66,54.89,232945.0,45.1991,45.4635,45.166,45.3561,232945.0
2016-02-11 14:55:00,54.9,54.94,54.6,54.65,150763.0,45.3643,45.3974,45.1164,45.1578,150763.0
2016-02-11 15:00:00,54.66,54.71,54.5,54.59,169483.0,45.166,45.2073,45.0338,45.1082,169483.0
2016-02-11 15:05:00,54.58,54.64,54.43,54.62,145332.0,45.0999,45.1495,44.976,45.133,145332.0
2016-02-11 15:10:00,54.61,54.92,54.6,54.79,136450.0,45.1247,45.3809,45.1164,45.2734,136450.0
2016-02-11 15:15:00,54.79,54.81,54.61,54.78,126037.0,45.2734,45.29,45.1247,45.2652,126037.0
2016-02-11 15:20:00,54.78,54.91,54.69,54.72,133210.0,45.2652,45.3726,45.1908,45.2156,133210.0
2016-02-11 15:25:00,54.72,54.98,54.72,54.96,204494.0,45.2156,45.4304,45.2156,45.4139,204494.0
2016-02-11 15:30:00,54.96,55.04,54.83,55.04,153005.0,45.4139,45.48,45.3065,45.48,153005.0
2016-02-11 15:35:00,55.04,55.22,55.0,55.19,221620.0,45.48,45.6288,45.447,45.604,221620.0
2016-02-11 15:40:00,55.19,55.39,55.12,55.38,432038.0,45.604,45.7692,45.5461,45.761,432038.0
2016-02-11 15:45:00,55.38,55.39,55.12,55.21,191675.0,45.761,45.7692,45.5461,45.6205,191675.0
2016-02-11 15:50:00,55.23,55.3,55.03,55.07,296973.0,45.637,45.6949,45.4718,45.5048,296973.0
2016-02-11 15:55:00,55.07,55.13,54.9,54.91,464271.0,45.5048,45.5544,45.3643,45.3726,464271.0
2016-02-12 09:30:00,55.6,55.7,55.04,55.29,313366.0,45.9428,46.0254,45.48,45.6866,313366.0
2016-02-12 09:35:00,55.28,55.5,55.27,55.43,111015.0,45.6783,45.8601,45.6701,45.8023,111015.0
2016-02-12 09:40:00,55.42,55.63,55.36,55.49,104014.0,45.794,45.9675,45.7444,45.8519,104014.0
2016-02-12 09:45:00,55.47,55.51,55.37,55.41,116059.0,45.8353,45.8684,45.7527,45.7858,116059.0
2016-02-12 09:50:00,55.41,55.59,55.37,55.56,122818.0,45.7858,45.9345,45.7527,45.9097,122818.0
2016-02-12 09:55:00,55.56,55.57,55.24,55.24,125346.0,45.9097,45.918,45.6453,45.6453,125346.0
2016-02-12 10:00:00,55.23,55.36,55.19,55.36,80088.0,45.637,45.7444,45.604,45.7444,80088.0
2016-02-12 10:05:00,55.36,55.52,55.31,55.51,113456.0,45.7444,45.8767,45.7031,45.8684,113456.0
2016-02-12 10:10:00,55.51,55.63,55.4,55.49,75054.0,45.8684,45.9675,45.7775,45.8519,75054.0
2016-02-12 10:15:00,55.49,55.52,55.35,55.47,78100.0,45.8519,45.8767,45.7362,45.8353,78100.0
2016-02-12 10:20:00,55.47,55.59,55.47,55.54,65604.0,45.8353,45.9345,45.8353,45.8932,65604.0
2016-02-12 10:25:00,55.55,55.61,55.42,55.43,78401.0,45.9014,45.951,45.794,45.8023,78401.0
2016-02-12 10:30:00,55.44,55.58,55.44,55.51,90216.0,45.8105,45.9262,45.8105,45.8684,90216.0
2016-02-12 10:35:00,55.51,55.52,55.36,55.45,106050.0,45.8684,45.8767,45.7444,45.8188,106050.0
2016-02-12 10:40:00,55.46,55.48,55.37,55.42,56764.0,45.8271,45.8436,45.7527,45.794,56764.0
2016-02-12 10:45:00,55.41,55.42,55.34,55.38,61410.0,45.7858,45.794,45.7279,45.761,61410.0
2016-02-12 10:50:00,55.38,55.5,55.38,55.38,65941.0,45.761,45.8601,45.761,45.761,65941.0
2016-02-12 10:55:00,55.38,55.45,55.27,55.27,76786.0,45.761,45.8188,45.6701,45.6701,76786.0
2016-02-12 11:00:00,55.28,55.43,55.28,55.37,97603.0,45.6783,45.8023,45.6783,45.7527,97603.0
2016-02-12 11:05:00,55.36,55.47,55.36,55.45,116186.0,45.7444,45.8353,45.7444,45.8188,116186.0
2016-02-12 11:10:00,55.45,55.56,55.42,55.54,95818.0,45.8188,45.9097,45.794,45.8932,95818.0
2016-02-12 11:15:00,55.54,55.62,55.54,55.56,63803.0,45.8932,45.9593,45.8932,45.9097,63803.0
2016-02-12 11:20:00,55.57,55.63,55.54,55.63,63786.0,45.918,45.9675,45.8932,45.9675,63786.0
2016-02-12 11:25:00,55.62,55.66,55.6,55.64,71704.0,45.9593,45.9923,45.9428,45.9758,71704.0
2016-02-12 11:30:00,55.65,55.79,55.63,55.73,164137.0,45.9841,46.0998,45.9675,46.0502,164137.0
2016-02-12 11:35:00,55.74,55.76,55.58,55.58,94031.0,46.0584,46.075,45.9262,45.9262,94031.0
2016-02-12 11:40:00,55.58,55.65,55.53,55.59,70376.0,45.9262,45.9841,45.8849,45.9345,70376.0
2016-02-12 11:45:00,55.59,55.64,55.59,55.6,64599.0,45.9345,45.9758,45.9345,45.9428,64599.0
2016-02-12 11:50:00,55.61,55.61,55.44,55.46,104342.0,45.951,45.951,45.8105,45.8271,104342.0
2016-02-12 11:55:00,55.46,55.49,55.43,55.47,52793.0,45.8271,45.8519,45.8023,45.8353,52793.0
2016-02-12 12:00:00,55.47,55.49,55.34,55.36,98484.0,45.8353,45.8519,45.7279,45.7444,98484.0
2016-02-12 12:05:00,55.36,55.41,55.35,55.38,77766.0,45.7444,45.7858,45.7362,45.761,77766.0
2016-02-12 12:10:00,55.38,55.49,55.37,55.49,93076.0,45.761,45.8519,45.7527,45.8519,93076.0
2016-02-12 12:15:00,55.49,55.5,55.45,55.46,51759.0,45.8519,45.8601,45.8188,45.8271,51759.0
2016-02-12 12:20:00,55.46,55.5,55.43,55.47,52619.0,45.8271,45.8601,45.8023,45.8353,52619.0
2016-02-12 12:25:00,55.47,55.6,55.46,55.59,51193.0,45.8353,45.9428,45.8271,45.9345,51193.0
2016-02-12 12:30:00,55.59,55.62,55.5,55.52,43523.0,45.9345,45.9593,45.8601,45.8767,43523.0
2016-02-12 12:35:00,55.52,55.59,55.44,55.59,51226.0,45.8767,45.9345,45.8105,45.9345,51226.0
2016-02-12 12:40:00,55.59,55.63,55.55,55.62,48482.0,45.9345,45.9675,45.9014,45.9593,48482.0
2016-02-12 12:45:00,55.61,55.62,55.49,55.5,40042.0,45.951,45.9593,45.8519,45.8601,40042.0
2016-02-12 12:50:00,55.51,55.52,55.45,55.51,65246.0,45.8684,45.8767,45.8188,45.8684,65246.0
2016-02-12 12:55:00,55.51,55.52,55.4,55.4,47599.0,45.8684,45.8767,45.7775,45.7775,47599.0
2016-02-12 13:00:00,55.41,55.45,55.33,55.35,67716.0,45.7858,45.8188,45.7197,45.7362,67716.0
2016-02-12 13:05:00,55.34,55.36,55.24,55.27,54771.0,45.7279,45.7444,45.6453,45.6701,54771.0
2016-02-12 13:10:00,55.28,55.32,55.22,55.26,62664.0,45.6783,45.7114,45.6288,45.6618,62664.0
2016-02-12 13:15:00,55.26,55.3,55.18,55.27,71416.0,45.6618,45.6949,45.5957,45.6701,71416.0
2016-02-12 13:20:00,55.26,55.36,55.26,55.27,52342.0,45.6618,45.7444,45.6618,45.6701,52342.0
2016-02-12 13:25:00,55.27,55.37,55.27,55.37,48876.0,45.6701,45.7527,45.6701,45.7527,48876.0
2016-02-12 13:30:00,55.37,55.48,55.34,55.48,91541.0,45.7527,45.8436,45.7279,45.8436,91541.0
2016-02-12 13:35:00,55.48,55.56,55.46,55.48,65831.0,45.8436,45.9097,45.8271,45.8436,65831.0
2016-02-12 13:40:00,55.48,55.57,55.45,55.56,33345.0,45.8436,45.918,45.8188,45.9097,33345.0
2016-02-12 13:45:00,55.57,55.63,55.53,55.58,82308.0,45.918,45.9675,45.8849,45.9262,82308.0
2016-02-12 13:50:00,55.58,55.6,55.5,55.51,99692.0,45.9262,45.9428,45.8601,45.8684,99692.0
2016-02-12 13:55:00,55.51,55.58,55.51,55.54,105264.0,45.8684,45.9262,45.8684,45.8932,105264.0
2016-02-12 14:00:00,55.55,55.61,55.52,55.55,76474.0,45.9014,45.951,45.8767,45.9014,76474.0
2016-02-12 14:05:00,55.55,55.76,55.53,55.75,137925.0,45.9014,46.075,45.8849,46.0667,137925.0
2016-02-12 14:10:00,55.76,55.87,55.74,55.8,106141.0,46.075,46.1659,46.0584,46.108,106141.0
2016-02-12 14:15:00,55.81,55.89,55.74,55.74,81707.0,46.1163,46.1824,46.0584,46.0584,81707.0
2016-02-12 14:20:00,55.74,55.83,55.72,55.83,150343.0,46.0584,46.1328,46.0419,46.1328,150343.0
2016-02-12 14:25:00,55.83,55.91,55.81,55.9,49733.0,46.1328,46.1989,46.1163,46.1907,49733.0
2016-02-12 14:30:00,55.9,55.94,55.81,55.85,47357.0,46.1907,46.2237,46.1163,46.1493,47357.0
2016-02-12 14:35:00,55.86,55.89,55.81,55.87,54476.0,46.1576,46.1824,46.1163,46.1659,54476.0
2016-02-12 14:40:00,55.87,55.94,55.87,55.93,44744.0,46.1659,46.2237,46.1659,46.2154,44744.0
2016-02-12 14:45:00,55.93,55.97,55.88,55.91,76007.0,46.2154,46.2485,46.1741,46.1989,76007.0
2016-02-12 14:50:00,55.91,56.02,55.91,55.99,90694.0,46.1989,46.2898,46.1989,46.265,90694.0
2016-02-12 14:55:00,55.98,56.03,55.91,55.92,76139.0,46.2568,46.2981,46.1989,46.2072,76139.0
2016-02-12 15:00:00,55.91,55.95,55.86,55.94,65297.0,46.1989,46.232,46.1576,46.2237,65297.0
2016-02-12 15:05:00,55.94,56.0,55.91,55.94,85082.0,46.2237,46.2733,46.1989,46.2237,85082.0
2016-02-12 15:10:00,55.94,56.02,55.93,55.98,102315.0,46.2237,46.2898,46.2154,46.2568,102315.0
2016-02-12 15:15:00,55.99,56.04,55.97,56.02,75277.0,46.265,46.3063,46.2485,46.2898,75277.0
2016-02-12 15:20:00,56.02,56.04,55.95,55.95,82391.0,46.2898,46.3063,46.232,46.232,82391.0
2016-02-12 15:25:00,55.95,55.97,55.89,55.97,78605.0,46.232,46.2485,46.1824,46.2485,78605.0
2016-02-12 15:30:00,55.97,55.98,55.8,55.81,110645.0,46.2485,46.2568,46.108,46.1163,110645.0
2016-02-12 15:35:00,55.81,55.91,55.81,55.88,87167.0,46.1163,46.1989,46.1163,46.1741,87167.0
2016-02-12 15:40:00,55.89,55.94,55.83,55.92,109343.0,46.1824,46.2237,46.1328,46.2072,109343.0
2016-02-12 15:45:00,55.93,56.01,55.92,55.98,194988.0,46.2154,46.2815,46.2072,46.2568,194988.0
2016-02-12 15:50:00,55.99,56.04,55.92,55.95,284527.0,46.265,46.3063,46.2072,46.232,284527.0
2016-02-12 15:55:00,55.95,55.95,55.79,55.86,587722.0,46.232,46.232,46.0998,46.1576,587722.0
2016-02-16 09:30:00,56.79,56.82,56.12,56.42,464117.0,46.9261,46.9509,46.3724,46.6203,464117.0
2016-02-16 09:35:00,56.45,56.71,56.44,56.63,187930.0,46.6451,46.86,46.6369,46.7939,187930.0
2016-02-16 09:40:00,56.64,56.85,56.63,56.82,315449.0,46.8021,46.9756,46.7939,46.9509,315449.0
2016-02-16 09:45:00,56.82,56.85,56.59,56.63,218969.0,46.9509,46.9756,46.7608,46.7939,218969.0
2016-02-16 09:50:00,56.62,56.71,56.56,56.67,145702.0,46.7856,46.86,46.736,46.8269,145702.0
2016-02-16 09:55:00,56.67,56.68,56.51,56.55,125742.0,46.8269,46.8352,46.6947,46.7278,125742.0
2016-02-16 10:00:00,56.55,56.73,56.54,56.57,175826.0,46.7278,46.8765,46.7195,46.7443,175826.0
2016-02-16 10:05:00,56.57,56.59,56.48,56.5,107285.0,46.7443,46.7608,46.6699,46.6864,107285.0
2016-02-16 10:10:00,56.49,56.53,56.43,56.48,136207.0,46.6782,46.7112,46.6286,46.6699,136207.0
2016-02-16 10:15:00,56.48,56.49,56.38,56.38,125163.0,46.6699,46.6782,46.5873,46.5873,125163.0
2016-02-16 10:20:00,56.38,56.43,56.33,56.36,114290.0,46.5873,46.6286,46.546,46.5708,114290.0
2016-02-16 10:25:00,56.36,56.39,56.28,56.3,111098.0,46.5708,46.5955,46.5046,46.5212,111098.0
2016-02-16 10:30:00,56.3,56.42,56.26,56.39,178089.0,46.5212,46.6203,46.4881,46.5955,178089.0
2016-02-16 10:35:00,56.39,56.47,56.36,56.37,129200.0,46.5955,46.6616,46.5708,46.579,129200.0
2016-02-16 10:40:00,56.36,56.38,56.3,56.38,146082.0,46.5708,46.5873,46.5212,46.5873,146082.0
2016-02-16 10:45:00,56.38,56.38,56.32,56.36,111924.0,46.5873,46.5873,46.5377,46.5708,111924.0
2016-02-16 10:50:00,56.37,56.38,56.27,56.29,90612.0,46.579,46.5873,46.4964,46.5129,90612.0
2016-02-16 10:55:00,56.28,56.33,56.25,56.25,101052.0,46.5046,46.546,46.4799,46.4799,101052.0
2016-02-16 11:00:00,56.24,56.3,56.2,56.28,127619.0,46.4716,46.5212,46.4385,46.5046,127619.0
2016-02-16 11:05:00,56.27,56.28,56.07,56.09,141202.0,46.4964,46.5046,46.3311,46.3476,141202.0
2016-02-16 11:10:00,56.08,56.08,55.99,56.01,161705.0,46.3394,46.3394,46.265,46.2815,161705.0
2016-02-16 11:15:00,56.02,56.09,56.0,56.08,79493.0,46.2898,46.3476,46.2733,46.3394,79493.0
2016-02-16 11:20:00,56.09,56.22,56.08,56.14,113110.0,46.3476,46.4551,46.3394,46.389,113110.0
2016-02-16 11:25:00,56.15,56.21,56.14,56.18,68654.0,46.3972,46.4468,46.389,46.422,68654.0
2016-02-16 11:30:00,56.18,56.35,56.18,56.34,75638.0,46.422,46.5625,46.422,46.5542,75638.0
2016-02-16 11:35:00,56.35,56.4,56.31,56.39,50565.0,46.5625,46.6038,46.5294,46.5955,50565.0
2016-02-16 11:40:00,56.39,56.46,56.34,56.46,64174.0,46.5955,46.6534,46.5542,46.6534,64174.0
2016-02-16 11:45:00,56.46,56.48,56.4,56.41,59170.0,46.6534,46.6699,46.6038,46.6121,59170.0
2016-02-16 11:50:00,56.42,56.45,56.34,56.43,45297.0,46.6203,46.6451,46.5542,46.6286,45297.0
2016-02-16 11:55:00,56.44,56.49,56.43,56.47,57719.0,46.6369,46.6782,46.6286,46.6616,57719.0
2016-02-16 12:00:00,56.48,56.6,56.44,56.49,91853.0,46.6699,46.7691,46.6369,46.6782,91853.0
2016-02-16 12:05:00,56.49,56.54,56.43,56.48,58332.0,46.6782,46.7195,46.6286,46.6699,58332.0
2016-02-16 12:10:00,56.48,56.5,56.4,56.4,51293.0,46.6699,46.6864,46.6038,46.6038,51293.0
2016-02-16 12:15:00,56.4,56.49,56.39,56.44,45118.0,46.6038,46.6782,46.5955,46.6369,45118.0
2016-02-16 12:20:00,56.44,56.49,56.41,56.48,85775.0,46.6369,46.6782,46.6121,46.6699,85775.0
2016-02-16 12:25:00,56.48,56.53,56.41,56.42,76935.0,46.6699,46.7112,46.6121,46.6203,76935.0
2016-02-16 12:30:00,56.43,56.49,56.38,56.39,52438.0,46.6286,46.6782,46.5873,46.5955,52438.0
2016-02-16 12:35:00,56.4,56.42,56.28,56.28,65987.0,46.6038,46.6203,46.5046,46.5046,65987.0
2016-02-16 12:40:00,56.28,56.31,56.25,56.26,115570.0,46.5046,46.5294,46.4799,46.4881,115570.0
2016-02-16 12:45:00,56.26,56.31,56.24,56.24,64181.0,46.4881,46.5294,46.4716,46.4716,64181.0
2016-02-16 12:50:00,56.24,56.4,56.23,56.4,82448.0,46.4716,46.6038,46.4633,46.6038,82448.0
2016-02-16 12:55:00,56.4,56.46,56.39,56.42,70933.0,46.6038,46.6534,46.5955,46.6203,70933.0
2016-02-16 13:00:00,56.42,56.48,56.41,56.43,73892.0,46.6203,46.6699,46.6121,46.6286,73892.0
2016-02-16 13:05:00,56.43,56.45,56.33,56.35,82492.0,46.6286,46.6451,46.546,46.5625,82492.0
2016-02-16 13:10:00,56.36,56.43,56.35,56.37,90722.0,46.5708,46.6286,46.5625,46.579,90722.0
2016-02-16 13:15:00,56.38,56.46,56.37,56.45,65250.0,46.5873,46.6534,46.579,46.6451,65250.0
2016-02-16 13:20:00,56.45,56.45,56.38,56.4,64495.0,46.6451,46.6451,46.5873,46.6038,64495.0
2016-02-16 13:25:00,56.41,56.45,56.35,56.37,72211.0,46.6121,46.6451,46.5625,46.579,72211.0
2016-02-16 13:30:00,56.38,56.39,56.31,56.34,86146.0,46.5873,46.5955,46.5294,46.5542,86146.0
2016-02-16 13:35:00,56.34,56.39,56.32,56.33,87548.0,46.5542,46.5955,46.5377,46.546,87548.0
2016-02-16 13:40:00,56.32,56.34,56.27,56.28,87170.0,46.5377,46.5542,46.4964,46.5046,87170.0
2016-02-16 13:45:00,56.29,56.36,56.27,56.34,69003.0,46.5129,46.5708,46.4964,46.5542,69003.0
2016-02-16 13:50:00,56.34,56.37,56.29,56.3,83472.0,46.5542,46.579,46.5129,46.5212,83472.0
2016-02-16 13:55:00,56.3,56.34,56.29,56.3,55288.0,46.5212,46.5542,46.5129,46.5212,55288.0
2016-02-16 14:00:00,56.3,56.41,56.29,56.39,57935.0,46.5212,46.6121,46.5129,46.5955,57935.0
2016-02-16 14:05:00,56.39,56.44,56.36,56.41,98849.0,46.5955,46.6369,46.5708,46.6121,98849.0
2016-02-16 14:10:00,56.41,56.5,56.4,56.41,88747.0,46.6121,46.6864,46.6038,46.6121,88747.0
2016-02-16 14:15:00,56.4,56.44,56.35,56.39,80579.0,46.6038,46.6369,46.5625,46.5955,80579.0
2016-02-16 14:20:00,56.4,56.48,56.39,56.48,41577.0,46.6038,46.6699,46.5955,46.6699,41577.0
2016-02-16 14:25:00,56.48,56.48,56.37,56.46,79855.0,46.6699,46.6699,46.579,46.6534,79855.0
2016-02-16 14:30:00,56.46,56.51,56.35,56.37,89443.0,46.6534,46.6947,46.5625,46.579,89443.0
2016-02-16 14:35:00,56.37,56.4,56.27,56.29,69615.0,46.579,46.6038,46.4964,46.5129,69615.0
2016-02-16 14:40:00,56.3,56.32,56.27,56.28,84078.0,46.5212,46.5377,46.4964,46.5046,84078.0
2016-02-16 14:45:00,56.27,56.29,56.19,56.27,61445.0,46.4964,46.5129,46.4303,46.4964,61445.0
2016-02-16 14:50:00,56.28,56.31,56.21,56.24,117978.0,46.5046,46.5294,46.4468,46.4716,117978.0
2016-02-16 14:55:00,56.24,56.27,56.18,56.18,98012.0,46.4716,46.4964,46.422,46.422,98012.0
2016-02-16 15:00:00,56.19,56.26,56.19,56.22,82947.0,46.4303,46.4881,46.4303,46.4551,82947.0
2016-02-16 15:05:00,56.22,56.22,56.08,56.09,106322.0,46.4551,46.4551,46.3394,46.3476,106322.0
2016-02-16 15:10:00,56.09,56.11,55.99,56.08,183228.0,46.3476,46.3642,46.265,46.3394,183228.0
2016-02-16 15:15:00,56.09,56.17,56.05,56.1,132720.0,46.3476,46.4138,46.3146,46.3559,132720.0
2016-02-16 15:20:00,56.1,56.2,56.1,56.15,73307.0,46.3559,46.4385,46.3559,46.3972,73307.0
2016-02-16 15:25:00,56.15,56.16,56.11,56.11,75465.0,46.3972,46.4055,46.3642,46.3642,75465.0
2016-02-16 15:30:00,56.12,56.14,56.05,56.1,89742.0,46.3724,46.389,46.3146,46.3559,89742.0
2016-02-16 15:35:00,56.09,56.1,56.0,56.0,211777.0,46.3476,46.3559,46.2733,46.2733,211777.0
2016-02-16 15:40:00,56.0,56.03,55.99,56.01,237134.0,46.2733,46.2981,46.265,46.2815,237134.0
2016-02-16 15:45:00,56.01,56.13,55.98,56.1,239672.0,46.2815,46.3807,46.2568,46.3559,239672.0
2016-02-16 15:50:00,56.11,56.36,56.11,56.36,333222.0,46.3642,46.5708,46.3642,46.5708,333222.0
2016-02-16 15:55:00,56.35,56.45,56.31,56.41,710082.0,46.5625,46.6451,46.5294,46.6121,710082.0
2016-02-17 09:30:00,56.7,56.7,56.16,56.29,404872.0,46.8517,46.8517,46.4055,46.5129,404872.0
2016-02-17 09:35:00,56.33,56.59,56.3,56.56,135249.0,46.546,46.7608,46.5212,46.736,135249.0
2016-02-17 09:40:00,56.56,56.66,56.42,56.43,95016.0,46.736,46.8186,46.6203,46.6286,95016.0
2016-02-17 09:45:00,56.45,56.5,56.36,56.41,137657.0,46.6451,46.6864,46.5708,46.6121,137657.0
2016-02-17 09:50:00,56.41,56.43,56.3,56.37,122031.0,46.6121,46.6286,46.5212,46.579,122031.0
2016-02-17 09:55:00,56.37,56.47,56.36,56.46,83367.0,46.579,46.6616,46.5708,46.6534,83367.0
2016-02-17 10:00:00,56.46,56.53,56.44,56.47,135359.0,46.6534,46.7112,46.6369,46.6616,135359.0
2016-02-17 10:05:00,56.47,56.53,56.43,56.47,100147.0,46.6616,46.7112,46.6286,46.6616,100147.0
2016-02-17 10:10:00,56.47,56.5,56.44,56.45,110671.0,46.6616,46.6864,46.6369,46.6451,110671.0
2016-02-17 10:15:00,56.45,56.51,56.44,56.49,108629.0,46.6451,46.6947,46.6369,46.6782,108629.0
2016-02-17 10:20:00,56.49,56.6,56.48,56.56,122217.0,46.6782,46.7691,46.6699,46.736,122217.0
2016-02-17 10:25:00,56.56,56.59,56.49,56.59,113250.0,46.736,46.7608,46.6782,46.7608,113250.0
2016-02-17 10:30:00,56.59,56.65,56.57,56.59,101871.0,46.7608,46.8104,46.7443,46.7608,101871.0
2016-02-17 10:35:00,56.59,56.64,56.59,56.62,96492.0,46.7608,46.8021,46.7608,46.7856,96492.0
2016-02-17 10:40:00,56.62,56.62,56.55,56.6,135173.0,46.7856,46.7856,46.7278,46.7691,135173.0
2016-02-17 10:45:00,56.6,56.62,56.55,56.59,125866.0,46.7691,46.7856,46.7278,46.7608,125866.0
2016-02-17 10:50:00,56.59,56.6,56.45,56.49,143367.0,46.7608,46.7691,46.6451,46.6782,143367.0
2016-02-17 10:55:00,56.48,56.49,56.39,56.4,133515.0,46.6699,46.6782,46.5955,46.6038,133515.0
2016-02-17 11:00:00,56.39,56.4,56.31,56.37,246254.0,46.5955,46.6038,46.5294,46.579,246254.0
2016-02-17 11:05:00,56.38,56.47,56.37,56.4,124053.0,46.5873,46.6616,46.579,46.6038,124053.0
2016-02-17 11:10:00,56.4,56.48,56.39,56.48,70202.0,46.6038,46.6699,46.5955,46.6699,70202.0
2016-02-17 11:15:00,56.49,56.59,56.47,56.5,163581.0,46.6782,46.7608,46.6616,46.6864,163581.0
2016-02-17 11:20:00,56.5,56.56,56.42,56.55,95024.0,46.6864,46.736,46.6203,46.7278,95024.0
2016-02-17 11:25:00,56.55,56.57,56.48,56.48,107054.0,46.7278,46.7443,46.6699,46.6699,107054.0
2016-02-17 11:30:00,56.48,56.56,56.46,56.49,88433.0,46.6699,46.736,46.6534,46.6782,88433.0
2016-02-17 11:35:00,56.49,56.6,56.46,56.59,129341.0,46.6782,46.7691,46.6534,46.7608,129341.0
2016-02-17 11:40:00,56.6,56.7,56.56,56.67,124953.0,46.7691,46.8517,46.736,46.8269,124953.0
2016-02-17 11:45:00,56.67,56.69,56.55,56.55,120161.0,46.8269,46.8434,46.7278,46.7278,120161.0
2016-02-17 11:50:00,56.55,56.65,56.55,56.61,61043.0,46.7278,46.8104,46.7278,46.7773,61043.0
2016-02-17 11:55:00,56.62,56.62,56.53,56.62,51179.0,46.7856,46.7856,46.7112,46.7856,51179.0
2016-02-17 12:00:00,56.62,56.63,56.52,56.53,104219.0,46.7856,46.7939,46.703,46.7112,104219.0
2016-02-17 12:05:00,56.53,56.61,56.52,56.61,34724.0,46.7112,46.7773,46.703,46.7773,34724.0
2016-02-17 12:10:00,56.6,56.61,56.52,56.55,104746.0,46.7691,46.7773,46.703,46.7278,104746.0
2016-02-17 12:15:00,56.55,56.57,56.5,56.55,83634.0,46.7278,46.7443,46.6864,46.7278,83634.0
2016-02-17 12:20:00,56.55,56.58,56.5,56.57,102371.0,46.7278,46.7525,46.6864,46.7443,102371.0
2016-02-17 12:25:00,56.56,56.62,56.56,56.6,124772.0,46.736,46.7856,46.736,46.7691,124772.0
2016-02-17 12:30:00,56.6,56.7,56.59,56.69,142214.0,46.7691,46.8517,46.7608,46.8434,142214.0
2016-02-17 12:35:00,56.7,56.81,56.69,56.79,67686.0,46.8517,46.9426,46.8434,46.9261,67686.0
2016-02-17 12:40:00,56.79,56.87,56.79,56.85,118518.0,46.9261,46.9922,46.9261,46.9756,118518.0
2016-02-17 12:45:00,56.85,56.89,56.84,56.85,78776.0,46.9756,47.0087,46.9674,46.9756,78776.0
2016-02-17 12:50:00,56.85,56.96,56.84,56.96,73565.0,46.9756,47.0665,46.9674,47.0665,73565.0
2016-02-17 12:55:00,56.95,56.96,56.88,56.92,90134.0,47.0583,47.0665,47.0004,47.0335,90134.0
2016-02-17 13:00:00,56.92,56.98,56.86,56.97,58908.0,47.0335,47.0831,46.9839,47.0748,58908.0
2016-02-17 13:05:00,56.97,57.0,56.93,56.99,67790.0,47.0748,47.0996,47.0417,47.0913,67790.0
2016-02-17 13:10:00,56.99,57.06,56.96,57.03,134872.0,47.0913,47.1492,47.0665,47.1244,134872.0
2016-02-17 13:15:00,57.03,57.09,57.01,57.08,46917.0,47.1244,47.174,47.1079,47.1657,46917.0
2016-02-17 13:20:00,57.08,57.18,57.08,57.14,84204.0,47.1657,47.2483,47.1657,47.2153,84204.0
2016-02-17 13:25:00,57.13,57.26,57.11,57.26,140977.0,47.207,47.3144,47.1905,47.3144,140977.0
2016-02-17 13:30:00,57.25,57.34,57.22,57.32,92888.0,47.3062,47.3805,47.2814,47.364,92888.0
2016-02-17 13:35:00,57.31,57.36,57.28,57.36,82266.0,47.3557,47.3971,47.331,47.3971,82266.0
2016-02-17 13:40:00,57.35,57.39,57.23,57.23,87892.0,47.3888,47.4218,47.2896,47.2896,87892.0
2016-02-17 13:45:00,57.23,57.24,57.19,57.2,72887.0,47.2896,47.2979,47.2566,47.2649,72887.0
2016-02-17 13:50:00,57.21,57.25,57.19,57.23,49339.0,47.2731,47.3062,47.2566,47.2896,49339.0
2016-02-17 13:55:00,57.22,57.3,57.22,57.25,67315.0,47.2814,47.3475,47.2814,47.3062,67315.0
2016-02-17 14:00:00,57.26,57.37,57.19,57.35,91043.0,47.3144,47.4053,47.2566,47.3888,91043.0
2016-02-17 14:05:00,57.35,57.47,57.31,57.43,87169.0,47.3888,47.488,47.3557,47.4549,87169.0
2016-02-17 14:10:00,57.43,57.48,57.42,57.47,75253.0,47.4549,47.4962,47.4466,47.488,75253.0
2016-02-17 14:15:00,57.48,57.65,57.47,57.64,170348.0,47.4962,47.6367,47.488,47.6284,170348.0
2016-02-17 14:20:00,57.64,57.66,57.6,57.62,103667.0,47.6284,47.645,47.5954,47.6119,103667.0
2016-02-17 14:25:00,57.62,57.64,57.4,57.48,130188.0,47.6119,47.6284,47.4301,47.4962,130188.0
2016-02-17 14:30:00,57.48,57.58,57.39,57.41,86440.0,47.4962,47.5788,47.4218,47.4384,86440.0
2016-02-17 14:35:00,57.42,57.49,57.39,57.46,65699.0,47.4466,47.5045,47.4218,47.4797,65699.0
2016-02-17 14:40:00,57.45,57.59,57.45,57.59,63754.0,47.4714,47.5871,47.4714,47.5871,63754.0
2016-02-17 14:45:00,57.58,57.6,57.47,57.48,94651.0,47.5788,47.5954,47.488,47.4962,94651.0
2016-02-17 14:50:00,57.47,57.48,57.37,57.37,55708.0,47.488,47.4962,47.4053,47.4053,55708.0
2016-02-17 14:55:00,57.36,57.41,57.32,57.41,101793.0,47.3971,47.4384,47.364,47.4384,101793.0
2016-02-17 15:00:00,57.41,57.46,57.38,57.43,144951.0,47.4384,47.4797,47.4136,47.4549,144951.0
2016-02-17 15:05:00,57.43,57.5,57.39,57.45,132034.0,47.4549,47.5127,47.4218,47.4714,132034.0
2016-02-17 15:10:00,57.45,57.48,57.41,57.46,96288.0,47.4714,47.4962,47.4384,47.4797,96288.0
2016-02-17 15:15:00,57.47,57.58,57.46,57.54,109569.0,47.488,47.5788,47.4797,47.5458,109569.0
2016-02-17 15:20:00,57.54,57.54,57.29,57.3,175359.0,47.5458,47.5458,47.3392,47.3475,175359.0
2016-02-17 15:25:00,57.3,57.4,57.27,57.39,156436.0,47.3475,47.4301,47.3227,47.4218,156436.0
2016-02-17 15:30:00,57.39,57.43,57.37,57.41,127600.0,47.4218,47.4549,47.4053,47.4384,127600.0
2016-02-17 15:35:00,57.41,57.5,57.36,57.5,188257.0,47.4384,47.5127,47.3971,47.5127,188257.0
2016-02-17 15:40:00,57.49,57.52,57.44,57.45,160714.0,47.5045,47.5293,47.4632,47.4714,160714.0
2016-02-17 15:45:00,57.45,57.52,57.44,57.5,150652.0,47.4714,47.5293,47.4632,47.5127,150652.0
2016-02-17 15:50:00,57.5,57.58,57.5,57.58,276383.0,47.5127,47.5788,47.5127,47.5788,276383.0
2016-02-17 15:55:00,57.58,57.65,57.57,57.63,787269.0,47.5788,47.6367,47.5706,47.6202,787269.0
2016-02-18 09:30:00,57.57,57.57,56.85,56.85,386493.0,47.5706,47.5706,46.9756,46.9756,386493.0
2016-02-18 09:35:00,56.84,56.95,56.67,56.68,174585.0,46.9674,47.0583,46.8269,46.8352,174585.0
2016-02-18 09:40:00,56.68,57.15,56.67,57.04,138109.0,46.8352,47.2235,46.8269,47.1326,138109.0
2016-02-18 09:45:00,57.05,57.1,56.97,57.08,95439.0,47.1409,47.1822,47.0748,47.1657,95439.0
2016-02-18 09:50:00,57.08,57.28,57.04,57.26,92343.0,47.1657,47.331,47.1326,47.3144,92343.0
2016-02-18 09:55:00,57.25,57.25,57.06,57.22,66236.0,47.3062,47.3062,47.1492,47.2814,66236.0
2016-02-18 10:00:00,57.22,57.25,57.1,57.24,86504.0,47.2814,47.3062,47.1822,47.2979,86504.0
2016-02-18 10:05:00,57.24,57.25,57.18,57.19,98339.0,47.2979,47.3062,47.2483,47.2566,98339.0
2016-02-18 10:10:00,57.19,57.34,57.19,57.34,106022.0,47.2566,47.3805,47.2566,47.3805,106022.0
2016-02-18 10:15:00,57.34,57.48,57.26,57.44,147761.0,47.3805,47.4962,47.3144,47.4632,147761.0
2016-02-18 10:20:00,57.45,57.45,57.16,57.24,159553.0,47.4714,47.4714,47.2318,47.2979,159553.0
2016-02-18 10:25:00,57.25,57.38,57.01,57.11,196976.0,47.3062,47.4136,47.1079,47.1905,196976.0
2016-02-18 10:30:00,57.13,57.16,56.95,57.1,195235.0,47.207,47.2318,47.0583,47.1822,195235.0
2016-02-18 10:35:00,57.09,57.11,57.03,57.04,63214.0,47.174,47.1905,47.1244,47.1326,63214.0
2016-02-18 10:40:00,57.04,57.12,56.93,57.1,63764.0,47.1326,47.1987,47.0417,47.1822,63764.0
2016-02-18 10:45:00,57.1,57.18,57.07,57.12,56620.0,47.1822,47.2483,47.1574,47.1987,56620.0
2016-02-18 10:50:00,57.12,57.18,57.08,57.18,88140.0,47.1987,47.2483,47.1657,47.2483,88140.0
2016-02-18 10:55:00,57.17,57.22,56.96,57.02,97376.0,47.2401,47.2814,47.0665,47.1161,97376.0
2016-02-18 11:00:00,57.02,57.14,56.96,57.08,97949.0,47.1161,47.2153,47.0665,47.1657,97949.0
2016-02-18 11:05:00,57.07,57.15,57.06,57.12,62438.0,47.1574,47.2235,47.1492,47.1987,62438.0
2016-02-18 11:10:00,57.14,57.28,57.14,57.27,66629.0,47.2153,47.331,47.2153,47.3227,66629.0
2016-02-18 11:15:00,57.28,57.37,57.27,57.37,53898.0,47.331,47.4053,47.3227,47.4053,53898.0
2016-02-18 11:20:00,57.37,57.37,57.18,57.22,74114.0,47.4053,47.4053,47.2483,47.2814,74114.0
2016-02-18 11:25:00,57.23,57.32,57.2,57.3,85898.0,47.2896,47.364,47.2649,47.3475,85898.0
2016-02-18 11:30:00,57.3,57.3,57.2,57.27,87123.0,47.3475,47.3475,47.2649,47.3227,87123.0
2016-02-18 11:35:00,57.27,57.3,57.24,57.27,100790.0,47.3227,47.3475,47.2979,47.3227,100790.0
2016-02-18 11:40:00,57.27,57.33,57.23,57.32,58156.0,47.3227,47.3723,47.2896,47.364,58156.0
2016-02-18 11:45:00,57.33,57.35,57.3,57.33,57042.0,47.3723,47.3888,47.3475,47.3723,57042.0
2016-02-18 11:50:00,57.32,57.36,57.21,57.33,55407.0,47.364,47.3971,47.2731,47.3723,55407.0
2016-02-18 11:55:00,57.32,57.51,57.32,57.51,49082.0,47.364,47.521,47.364,47.521,49082.0
2016-02-18 12:00:00,57.5,57.53,57.44,57.51,62866.0,47.5127,47.5375,47.4632,47.521,62866.0
2016-02-18 12:05:00,57.49,57.55,57.47,57.51,49072.0,47.5045,47.5541,47.488,47.521,49072.0
2016-02-18 12:10:00,57.51,57.54,57.41,57.46,57434.0,47.521,47.5458,47.4384,47.4797,57434.0
2016-02-18 12:15:00,57.48,57.48,57.42,57.46,51023.0,47.4962,47.4962,47.4466,47.4797,51023.0
2016-02-18 12:20:00,57.45,57.49,57.42,57.44,37306.0,47.4714,47.5045,47.4466,47.4632,37306.0
2016-02-18 12:25:00,57.44,57.52,57.4,57.46,62914.0,47.4632,47.5293,47.4301,47.4797,62914.0
2016-02-18 12:30:00,57.46,57.49,57.42,57.43,58572.0,47.4797,47.5045,47.4466,47.4549,58572.0
2016-02-18 12:35:00,57.43,57.44,57.33,57.34,50291.0,47.4549,47.4632,47.3723,47.3805,50291.0
2016-02-18 12:40:00,57.34,57.37,57.28,57.34,45168.0,47.3805,47.4053,47.331,47.3805,45168.0
2016-02-18 12:45:00,57.33,57.39,57.32,57.38,89627.0,47.3723,47.4218,47.364,47.4136,89627.0
2016-02-18 12:50:00,57.37,57.41,57.31,57.32,53835.0,47.4053,47.4384,47.3557,47.364,53835.0
2016-02-18 12:55:00,57.32,57.33,57.22,57.23,37994.0,47.364,47.3723,47.2814,47.2896,37994.0
2016-02-18 13:00:00,57.23,57.28,57.2,57.25,53718.0,47.2896,47.331,47.2649,47.3062,53718.0
2016-02-18 13:05:00,57.25,57.26,57.16,57.19,44554.0,47.3062,47.3144,47.2318,47.2566,44554.0
2016-02-18 13:10:00,57.19,57.23,57.15,57.2,31889.0,47.2566,47.2896,47.2235,47.2649,31889.0
2016-02-18 13:15:00,57.21,57.23,57.12,57.16,43084.0,47.2731,47.2896,47.1987,47.2318,43084.0
2016-02-18 13:20:00,57.16,57.17,57.07,57.14,80725.0,47.2318,47.2401,47.1574,47.2153,80725.0
2016-02-18 13:25:00,57.14,57.16,57.07,57.12,33771.0,47.2153,47.2318,47.1574,47.1987,33771.0
2016-02-18 13:30:00,57.12,57.13,57.06,57.1,62162.0,47.1987,47.207,47.1492,47.1822,62162.0
2016-02-18 13:35:00,57.09,57.12,57.07,57.09,75484.0,47.174,47.1987,47.1574,47.174,75484.0
2016-02-18 13:40:00,57.09,57.1,57.04,57.08,57658.0,47.174,47.1822,47.1326,47.1657,57658.0
2016-02-18 13:45:00,57.09,57.11,57.02,57.08,65569.0,47.174,47.1905,47.1161,47.1657,65569.0
2016-02-18 13:50:00,57.07,57.16,57.06,57.15,95588.0,47.1574,47.2318,47.1492,47.2235,95588.0
2016-02-18 13:55:00,57.15,57.18,57.12,57.15,86297.0,47.2235,47.2483,47.1987,47.2235,86297.0
2016-02-18 14:00:00,57.15,57.25,57.14,57.23,72815.0,47.2235,47.3062,47.2153,47.2896,72815.0
2016-02-18 14:05:00,57.24,57.31,57.22,57.26,64345.0,47.2979,47.3557,47.2814,47.3144,64345.0
2016-02-18 14:10:00,57.26,57.28,57.23,57.24,40076.0,47.3144,47.331,47.2896,47.2979,40076.0
2016-02-18 14:15:00,57.25,57.27,57.17,57.22,73600.0,47.3062,47.3227,47.2401,47.2814,73600.0
2016-02-18 14:20:00,57.23,57.29,57.22,57.25,43787.0,47.2896,47.3392,47.2814,47.3062,43787.0
2016-02-18 14:25:00,57.26,57.27,57.22,57.25,47649.0,47.3144,47.3227,47.2814,47.3062,47649.0
2016-02-18 14:30:00,57.24,57.28,57.24,57.26,61366.0,47.2979,47.331,47.2979,47.3144,61366.0
2016-02-18 14:35:00,57.26,57.33,57.25,57.25,69640.0,47.3144,47.3723,47.3062,47.3062,69640.0
2016-02-18 14:40:00,57.26,57.28,57.23,57.23,86240.0,47.3144,47.331,47.2896,47.2896,86240.0
2016-02-18 14:45:00,57.23,57.24,57.19,57.22,71357.0,47.2896,47.2979,47.2566,47.2814,71357.0
2016-02-18 14:50:00,57.22,57.28,57.2,57.23,85497.0,47.2814,47.331,47.2649,47.2896,85497.0
2016-02-18 14:55:00,57.24,57.27,57.19,57.19,52433.0,47.2979,47.3227,47.2566,47.2566,52433.0
2016-02-18 15:00:00,57.2,57.23,57.13,57.14,82190.0,47.2649,47.2896,47.207,47.2153,82190.0
2016-02-18 15:05:00,57.14,57.14,57.06,57.07,70341.0,47.2153,47.2153,47.1492,47.1574,70341.0
2016-02-18 15:10:00,57.07,57.11,57.0,57.01,76161.0,47.1574,47.1905,47.0996,47.1079,76161.0
2016-02-18 15:15:00,57.01,57.07,57.01,57.05,70028.0,47.1079,47.1574,47.1079,47.1409,70028.0
2016-02-18 15:20:00,57.06,57.07,56.98,57.01,139421.0,47.1492,47.1574,47.0831,47.1079,139421.0
2016-02-18 15:25:00,57.01,57.01,56.89,56.96,111723.0,47.1079,47.1079,47.0087,47.0665,111723.0
2016-02-18 15:30:00,56.96,56.98,56.81,56.88,158973.0,47.0665,47.0831,46.9426,47.0004,158973.0
2016-02-18 15:35:00,56.88,56.91,56.83,56.9,98489.0,47.0004,47.0252,46.9591,47.017,98489.0
2016-02-18 15:40:00,56.89,56.96,56.85,56.89,141076.0,47.0087,47.0665,46.9756,47.0087,141076.0
2016-02-18 15:45:00,56.88,56.89,56.84,56.86,139617.0,47.0004,47.0087,46.9674,46.9839,139617.0
2016-02-18 15:50:00,56.86,56.94,56.85,56.92,151183.0,46.9839,47.05,46.9756,47.0335,151183.0
2016-02-18 15:55:00,56.93,56.98,56.92,56.96,334671.0,47.0417,47.0831,47.0335,47.0665,334671.0
2016-02-19 09:30:00,56.88,57.24,56.75,57.07,796957.0,47.0004,47.2979,46.893,47.1574,796957.0
2016-02-19 09:35:00,57.07,57.1,56.52,56.56,214723.0,47.1574,47.1822,46.703,46.736,214723.0
2016-02-19 09:40:00,56.58,56.65,56.54,56.56,138260.0,46.7525,46.8104,46.7195,46.736,138260.0
2016-02-19 09:45:00,56.56,56.73,56.55,56.69,116709.0,46.736,46.8765,46.7278,46.8434,116709.0
2016-02-19 09:50:00,56.69,56.94,56.67,56.85,106606.0,46.8434,47.05,46.8269,46.9756,106606.0
2016-02-19 09:55:00,56.87,57.0,56.84,56.94,58145.0,46.9922,47.0996,46.9674,47.05,58145.0
2016-02-19 10:00:00,56.95,56.95,56.77,56.8,112594.0,47.0583,47.0583,46.9095,46.9343,112594.0
2016-02-19 10:05:00,56.8,57.14,56.79,57.13,198402.0,46.9343,47.2153,46.9261,47.207,198402.0
2016-02-19 10:10:00,57.13,57.23,57.04,57.23,116574.0,47.207,47.2896,47.1326,47.2896,116574.0
2016-02-19 10:15:00,57.23,57.43,57.16,57.37,133898.0,47.2896,47.4549,47.2318,47.4053,133898.0
2016-02-19 10:20:00,57.37,57.47,57.26,57.35,96498.0,47.4053,47.488,47.3144,47.3888,96498.0
2016-02-19 10:25:00,57.34,57.42,57.31,57.4,97387.0,47.3805,47.4466,47.3557,47.4301,97387.0
2016-02-19 10:30:00,57.41,57.55,57.38,57.54,125515.0,47.4384,47.5541,47.4136,47.5458,125515.0
2016-02-19 10:35:00,57.53,57.53,57.39,57.43,88461.0,47.5375,47.5375,47.4218,47.4549,88461.0
2016-02-19 10:40:00,57.43,57.47,57.36,57.38,73045.0,47.4549,47.488,47.3971,47.4136,73045.0
2016-02-19 10:45:00,57.37,57.46,57.37,57.4,65490.0,47.4053,47.4797,47.4053,47.4301,65490.0
2016-02-19 10:50:00,57.4,57.47,57.4,57.43,56059.0,47.4301,47.488,47.4301,47.4549,56059.0
2016-02-19 10:55:00,57.43,57.56,57.43,57.47,83132.0,47.4549,47.5623,47.4549,47.488,83132.0
2016-02-19 11:00:00,57.46,57.48,57.31,57.36,110720.0,47.4797,47.4962,47.3557,47.3971,110720.0
2016-02-19 11:05:00,57.35,57.43,57.32,57.41,46702.0,47.3888,47.4549,47.364,47.4384,46702.0
2016-02-19 11:10:00,57.41,57.55,57.41,57.52,62776.0,47.4384,47.5541,47.4384,47.5293,62776.0
2016-02-19 11:15:00,57.52,57.64,57.51,57.62,106152.0,47.5293,47.6284,47.521,47.6119,106152.0
2016-02-19 11:20:00,57.63,57.69,57.6,57.61,59632.0,47.6202,47.6697,47.5954,47.6036,59632.0
2016-02-19 11:25:00,57.61,57.79,57.59,57.75,95208.0,47.6036,47.7524,47.5871,47.7193,95208.0
2016-02-19 11:30:00,57.74,57.86,57.65,57.81,141439.0,47.7111,47.8102,47.6367,47.7689,141439.0
2016-02-19 11:35:00,57.8,57.81,57.68,57.73,87394.0,47.7606,47.7689,47.6615,47.7028,87394.0
2016-02-19 11:40:00,57.73,57.75,57.55,57.55,94591.0,47.7028,47.7193,47.5541,47.5541,94591.0
2016-02-19 11:45:00,57.56,57.56,57.37,57.4,158097.0,47.5623,47.5623,47.4053,47.4301,158097.0
2016-02-19 11:50:00,57.41,57.52,57.36,57.48,115150.0,47.4384,47.5293,47.3971,47.4962,115150.0
2016-02-19 11:55:00,57.48,57.5,57.4,57.42,58913.0,47.4962,47.5127,47.4301,47.4466,58913.0
2016-02-19 12:00:00,57.42,57.44,57.32,57.33,78195.0,47.4466,47.4632,47.364,47.3723,78195.0
2016-02-19 12:05:00,57.33,57.41,57.32,57.41,75433.0,47.3723,47.4384,47.364,47.4384,75433.0
2016-02-19 12:10:00,57.4,57.44,57.36,57.41,82346.0,47.4301,47.4632,47.3971,47.4384,82346.0
2016-02-19 12:15:00,57.42,57.42,57.35,57.38,87900.0,47.4466,47.4466,47.3888,47.4136,87900.0
2016-02-19 12:20:00,57.38,57.41,57.34,57.4,40955.0,47.4136,47.4384,47.3805,47.4301,40955.0
2016-02-19 12:25:00,57.4,57.53,57.39,57.53,67643.0,47.4301,47.5375,47.4218,47.5375,67643.0
2016-02-19 12:30:00,57.53,57.6,57.52,57.55,47748.0,47.5375,47.5954,47.5293,47.5541,47748.0
2016-02-19 12:35:00,57.54,57.59,57.53,57.57,30610.0,47.5458,47.5871,47.5375,47.5706,30610.0
2016-02-19 12:40:00,57.57,57.6,57.55,57.59,47166.0,47.5706,47.5954,47.5541,47.5871,47166.0
2016-02-19 12:45:00,57.6,57.6,57.54,57.57,37061.0,47.5954,47.5954,47.5458,47.5706,37061.0
2016-02-19 12:50:00,57.58,57.64,57.57,57.6,66417.0,47.5788,47.6284,47.5706,47.5954,66417.0
2016-02-19 12:55:00,57.6,57.6,57.53,57.57,56204.0,47.5954,47.5954,47.5375,47.5706,56204.0
2016-02-19 13:00:00,57.56,57.67,57.55,57.57,69013.0,47.5623,47.6532,47.5541,47.5706,69013.0
2016-02-19 13:05:00,57.57,57.63,57.55,57.57,57484.0,47.5706,47.6202,47.5541,47.5706,57484.0
2016-02-19 13:10:00,57.57,57.57,57.44,57.44,63732.0,47.5706,47.5706,47.4632,47.4632,63732.0
2016-02-19 13:15:00,57.45,57.54,57.44,57.54,48068.0,47.4714,47.5458,47.4632,47.5458,48068.0
2016-02-19 13:20:00,57.54,57.57,57.46,57.48,68037.0,47.5458,47.5706,47.4797,47.4962,68037.0
2016-02-19 13:25:00,57.49,57.57,57.48,57.54,60053.0,47.5045,47.5706,47.4962,47.5458,60053.0
2016-02-19 13:30:00,57.54,57.64,57.54,57.63,65062.0,47.5458,47.6284,47.5458,47.6202,65062.0
2016-02-19 13:35:00,57.64,57.65,57.5,57.51,78001.0,47.6284,47.6367,47.5127,47.521,78001.0
2016-02-19 13:40:00,57.5,57.52,57.43,57.44,106416.0,47.5127,47.5293,47.4549,47.4632,106416.0
2016-02-19 13:45:00,57.43,57.45,57.41,57.43,68688.0,47.4549,47.4714,47.4384,47.4549,68688.0
2016-02-19 13:50:00,57.44,57.45,57.41,57.44,70339.0,47.4632,47.4714,47.4384,47.4632,70339.0
2016-02-19 13:55:00,57.43,57.49,57.4,57.49,99207.0,47.4549,47.5045,47.4301,47.5045,99207.0
2016-02-19 14:00:00,57.48,57.49,57.45,57.46,69136.0,47.4962,47.5045,47.4714,47.4797,69136.0
2016-02-19 14:05:00,57.46,57.57,57.45,57.55,74294.0,47.4797,47.5706,47.4714,47.5541,74294.0
2016-02-19 14:10:00,57.55,57.58,57.54,57.56,49140.0,47.5541,47.5788,47.5458,47.5623,49140.0
2016-02-19 14:15:00,57.56,57.56,57.49,57.54,49126.0,47.5623,47.5623,47.5045,47.5458,49126.0
2016-02-19 14:20:00,57.53,57.6,57.52,57.58,48431.0,47.5375,47.5954,47.5293,47.5788,48431.0
2016-02-19 14:25:00,57.58,57.6,57.51,57.53,99790.0,47.5788,47.5954,47.521,47.5375,99790.0
2016-02-19 14:30:00,57.53,57.56,57.52,57.55,40162.0,47.5375,47.5623,47.5293,47.5541,40162.0
2016-02-19 14:35:00,57.55,57.56,57.49,57.5,71330.0,47.5541,47.5623,47.5045,47.5127,71330.0
2016-02-19 14:40:00,57.49,57.54,57.48,57.54,43013.0,47.5045,47.5458,47.4962,47.5458,43013.0
2016-02-19 14:45:00,57.54,57.56,57.51,57.56,72478.0,47.5458,47.5623,47.521,47.5623,72478.0
2016-02-19 14:50:00,57.56,57.59,57.49,57.5,69883.0,47.5623,47.5871,47.5045,47.5127,69883.0
2016-02-19 14:55:00,57.5,57.51,57.45,57.49,47907.0,47.5127,47.521,47.4714,47.5045,47907.0
2016-02-19 15:00:00,57.49,57.51,57.48,57.5,51829.0,47.5045,47.521,47.4962,47.5127,51829.0
2016-02-19 15:05:00,57.5,57.54,57.49,57.54,81282.0,47.5127,47.5458,47.5045,47.5458,81282.0
2016-02-19 15:10:00,57.53,57.6,57.53,57.58,94766.0,47.5375,47.5954,47.5375,47.5788,94766.0
2016-02-19 15:15:00,57.58,57.59,57.54,57.57,76249.0,47.5788,47.5871,47.5458,47.5706,76249.0
2016-02-19 15:20:00,57.58,57.66,57.57,57.65,64016.0,47.5788,47.645,47.5706,47.6367,64016.0
2016-02-19 15:25:00,57.64,57.69,57.62,57.67,106683.0,47.6284,47.6697,47.6119,47.6532,106683.0
2016-02-19 15:30:00,57.68,57.72,57.67,57.7,119734.0,47.6615,47.6945,47.6532,47.678,119734.0
2016-02-19 15:35:00,57.69,57.76,57.67,57.76,128503.0,47.6697,47.7276,47.6532,47.7276,128503.0
2016-02-19 15:40:00,57.75,57.77,57.73,57.75,115375.0,47.7193,47.7358,47.7028,47.7193,115375.0
2016-02-19 15:45:00,57.75,57.75,57.63,57.63,164863.0,47.7193,47.7193,47.6202,47.6202,164863.0
2016-02-19 15:50:00,57.64,57.67,57.61,57.63,179822.0,47.6284,47.6532,47.6036,47.6202,179822.0
2016-02-19 15:55:00,57.63,57.67,57.6,57.66,321804.0,47.6202,47.6532,47.5954,47.645,321804.0
2016-02-22 09:30:00,58.63,58.63,58.17,58.44,554656.0,48.4465,48.4465,48.0664,48.2895,554656.0
2016-02-22 09:35:00,58.44,58.56,58.41,58.5,275844.0,48.2895,48.3886,48.2647,48.3391,275844.0
2016-02-22 09:40:00,58.51,58.69,58.46,58.69,290370.0,48.3473,48.4961,48.306,48.4961,290370.0
2016-02-22 09:45:00,58.69,58.76,58.63,58.65,283848.0,48.4961,48.5539,48.4465,48.463,283848.0
2016-02-22 09:50:00,58.67,58.77,58.67,58.76,321244.0,48.4795,48.5622,48.4795,48.5539,321244.0
2016-02-22 09:55:00,58.78,58.85,58.75,58.85,247738.0,48.5704,48.6283,48.5456,48.6283,247738.0
2016-02-22 10:00:00,58.84,58.95,58.72,58.88,524246.0,48.62,48.7109,48.5208,48.653,524246.0
2016-02-22 10:05:00,58.89,58.91,58.82,58.82,245996.0,48.6613,48.6778,48.6035,48.6035,245996.0
2016-02-22 10:10:00,58.82,58.9,58.82,58.83,220306.0,48.6035,48.6696,48.6035,48.6117,220306.0
2016-02-22 10:15:00,58.83,58.9,58.82,58.87,230840.0,48.6117,48.6696,48.6035,48.6448,230840.0
2016-02-22 10:20:00,58.87,58.87,58.77,58.8,192398.0,48.6448,48.6448,48.5622,48.5869,192398.0
2016-02-22 10:25:00,58.79,58.82,58.77,58.78,193014.0,48.5787,48.6035,48.5622,48.5704,193014.0
2016-02-22 10:30:00,58.78,58.82,58.75,58.76,200360.0,48.5704,48.6035,48.5456,48.5539,200360.0
2016-02-22 10:35:00,58.75,58.77,58.6,58.6,256482.0,48.5456,48.5622,48.4217,48.4217,256482.0
2016-02-22 10:40:00,58.6,58.62,58.54,58.54,186418.0,48.4217,48.4382,48.3721,48.3721,186418.0
2016-02-22 10:45:00,58.54,58.58,58.42,58.43,146098.0,48.3721,48.4052,48.2729,48.2812,146098.0
2016-02-22 10:50:00,58.44,58.47,58.35,58.41,111260.0,48.2895,48.3143,48.2151,48.2647,111260.0
2016-02-22 10:55:00,58.4,58.5,58.36,58.49,101270.0,48.2564,48.3391,48.2234,48.3308,101270.0
2016-02-22 11:00:00,58.49,58.49,58.43,58.47,117896.0,48.3308,48.3308,48.2812,48.3143,117896.0
2016-02-22 11:05:00,58.47,58.5,58.42,58.47,90904.0,48.3143,48.3391,48.2729,48.3143,90904.0
2016-02-22 11:10:00,58.47,58.62,58.46,58.62,170706.0,48.3143,48.4382,48.306,48.4382,170706.0
2016-02-22 11:15:00,58.62,58.63,58.57,58.57,129992.0,48.4382,48.4465,48.3969,48.3969,129992.0
2016-02-22 11:20:00,58.57,58.6,58.56,58.58,127742.0,48.3969,48.4217,48.3886,48.4052,127742.0
2016-02-22 11:25:00,58.59,58.61,58.57,58.59,199948.0,48.4134,48.4299,48.3969,48.4134,199948.0
2016-02-22 11:30:00,58.6,58.63,58.57,58.61,329026.0,48.4217,48.4465,48.3969,48.4299,329026.0
2016-02-22 11:35:00,58.61,58.75,58.61,58.74,145918.0,48.4299,48.5456,48.4299,48.5374,145918.0
2016-02-22 11:40:00,58.75,58.81,58.65,58.71,176962.0,48.5456,48.5952,48.463,48.5126,176962.0
2016-02-22 11:45:00,58.7,58.8,58.7,58.73,108266.0,48.5043,48.5869,48.5043,48.5291,108266.0
2016-02-22 11:50:00,58.73,58.82,58.69,58.77,171966.0,48.5291,48.6035,48.4961,48.5622,171966.0
2016-02-22 11:55:00,58.78,58.8,58.7,58.76,224114.0,48.5704,48.5869,48.5043,48.5539,224114.0
2016-02-22 12:00:00,58.75,58.75,58.67,58.71,113450.0,48.5456,48.5456,48.4795,48.5126,113450.0
2016-02-22 12:05:00,58.71,58.73,58.68,58.68,80048.0,48.5126,48.5291,48.4878,48.4878,80048.0
2016-02-22 12:10:00,58.68,58.69,58.59,58.59,121338.0,48.4878,48.4961,48.4134,48.4134,121338.0
2016-02-22 12:15:00,58.6,58.6,58.55,58.59,76480.0,48.4217,48.4217,48.3804,48.4134,76480.0
2016-02-22 12:20:00,58.6,58.62,58.57,58.6,62336.0,48.4217,48.4382,48.3969,48.4217,62336.0
2016-02-22 12:25:00,58.6,58.63,58.58,58.6,70678.0,48.4217,48.4465,48.4052,48.4217,70678.0
2016-02-22 12:30:00,58.6,58.72,58.6,58.67,116682.0,48.4217,48.5208,48.4217,48.4795,116682.0
2016-02-22 12:35:00,58.67,58.8,58.67,58.79,105398.0,48.4795,48.5869,48.4795,48.5787,105398.0
2016-02-22 12:40:00,58.79,58.86,58.78,58.81,91930.0,48.5787,48.6365,48.5704,48.5952,91930.0
2016-02-22 12:45:00,58.8,58.81,58.69,58.73,128744.0,48.5869,48.5952,48.4961,48.5291,128744.0
2016-02-22 12:50:00,58.72,58.76,58.71,58.73,83460.0,48.5208,48.5539,48.5126,48.5291,83460.0
2016-02-22 12:55:00,58.73,58.79,58.73,58.79,82462.0,48.5291,48.5787,48.5291,48.5787,82462.0
2016-02-22 13:00:00,58.79,58.85,58.77,58.79,122874.0,48.5787,48.6283,48.5622,48.5787,122874.0
2016-02-22 13:05:00,58.79,58.83,58.78,58.8,78242.0,48.5787,48.6117,48.5704,48.5869,78242.0
2016-02-22 13:10:00,58.8,58.84,58.78,58.8,65970.0,48.5869,48.62,48.5704,48.5869,65970.0
2016-02-22 13:15:00,58.79,58.82,58.78,58.8,75964.0,48.5787,48.6035,48.5704,48.5869,75964.0
2016-02-22 13:20:00,58.8,58.81,58.75,58.77,46272.0,48.5869,48.5952,48.5456,48.5622,46272.0
2016-02-22 13:25:00,58.77,58.78,58.75,58.75,57052.0,48.5622,48.5704,48.5456,48.5456,57052.0
2016-02-22 13:30:00,58.75,58.83,58.75,58.8,96800.0,48.5456,48.6117,48.5456,48.5869,96800.0
2016-02-22 13:35:00,58.8,58.91,58.8,58.9,108338.0,48.5869,48.6778,48.5869,48.6696,108338.0
2016-02-22 13:40:00,58.89,58.9,58.86,58.9,136358.0,48.6613,48.6696,48.6365,48.6696,136358.0
2016-02-22 13:45:00,58.89,58.94,58.89,58.93,70526.0,48.6613,48.7026,48.6613,48.6944,70526.0
2016-02-22 13:50:00,58.93,58.94,58.82,58.84,147754.0,48.6944,48.7026,48.6035,48.62,147754.0
2016-02-22 13:55:00,58.84,58.85,58.81,58.83,103390.0,48.62,48.6283,48.5952,48.6117,103390.0
2016-02-22 14:00:00,58.83,58.84,58.8,58.83,105900.0,48.6117,48.62,48.5869,48.6117,105900.0
2016-02-22 14:05:00,58.83,58.83,58.75,58.78,118000.0,48.6117,48.6117,48.5456,48.5704,118000.0
2016-02-22 14:10:00,58.77,58.8,58.75,58.79,93296.0,48.5622,48.5869,48.5456,48.5787,93296.0
2016-02-22 14:15:00,58.79,58.79,58.74,58.75,185548.0,48.5787,48.5787,48.5374,48.5456,185548.0
2016-02-22 14:20:00,58.76,58.78,58.74,58.77,106090.0,48.5539,48.5704,48.5374,48.5622,106090.0
2016-02-22 14:25:00,58.77,58.78,58.75,58.78,111764.0,48.5622,48.5704,48.5456,48.5704,111764.0
2016-02-22 14:30:00,58.78,58.84,58.77,58.81,209954.0,48.5704,48.62,48.5622,48.5952,209954.0
2016-02-22 14:35:00,58.81,58.83,58.78,58.8,90584.0,48.5952,48.6117,48.5704,48.5869,90584.0
2016-02-22 14:40:00,58.81,58.81,58.75,58.79,152652.0,48.5952,48.5952,48.5456,48.5787,152652.0
2016-02-22 14:45:00,58.79,58.83,58.78,58.82,94852.0,48.5787,48.6117,48.5704,48.6035,94852.0
2016-02-22 14:50:00,58.82,58.87,58.81,58.86,88336.0,48.6035,48.6448,48.5952,48.6365,88336.0
2016-02-22 14:55:00,58.87,58.89,58.81,58.81,85462.0,48.6448,48.6613,48.5952,48.5952,85462.0
2016-02-22 15:00:00,58.81,58.83,58.75,58.76,149956.0,48.5952,48.6117,48.5456,48.5539,149956.0
2016-02-22 15:05:00,58.76,58.77,58.71,58.72,266920.0,48.5539,48.5622,48.5126,48.5208,266920.0
2016-02-22 15:10:00,58.73,58.77,58.68,58.71,150230.0,48.5291,48.5622,48.4878,48.5126,150230.0
2016-02-22 15:15:00,58.71,58.72,58.67,58.7,103088.0,48.5126,48.5208,48.4795,48.5043,103088.0
2016-02-22 15:20:00,58.7,58.8,58.68,58.77,166110.0,48.5043,48.5869,48.4878,48.5622,166110.0
2016-02-22 15:25:00,58.78,58.81,58.75,58.77,153280.0,48.5704,48.5952,48.5456,48.5622,153280.0
2016-02-22 15:30:00,58.77,58.83,58.76,58.82,169362.0,48.5622,48.6117,48.5539,48.6035,169362.0
2016-02-22 15:35:00,58.82,58.84,58.79,58.8,148178.0,48.6035,48.62,48.5787,48.5869,148178.0
2016-02-22 15:40:00,58.81,58.9,58.8,58.87,203372.0,48.5952,48.6696,48.5869,48.6448,203372.0
2016-02-22 15:45:00,58.88,58.88,58.8,58.81,241352.0,48.653,48.653,48.5869,48.5952,241352.0
2016-02-22 15:50:00,58.82,58.87,58.81,58.81,348052.0,48.6035,48.6448,48.5952,48.5952,348052.0
2016-02-22 15:55:00,58.82,58.87,58.8,58.86,794880.0,48.6035,48.6448,48.5869,48.6365,794880.0
2016-02-23 09:30:00,58.41,58.73,58.33,58.43,258182.0,48.2647,48.5291,48.1986,48.2812,258182.0
2016-02-23 09:35:00,58.43,58.61,58.42,58.51,105855.0,48.2812,48.4299,48.2729,48.3473,105855.0
2016-02-23 09:40:00,58.51,58.56,58.26,58.33,141782.0,48.3473,48.3886,48.1407,48.1986,141782.0
2016-02-23 09:45:00,58.34,58.41,58.32,58.39,100418.0,48.2068,48.2647,48.1903,48.2482,100418.0
2016-02-23 09:50:00,58.39,58.45,58.34,58.42,81888.0,48.2482,48.2977,48.2068,48.2729,81888.0
2016-02-23 09:55:00,58.41,58.45,58.26,58.3,67505.0,48.2647,48.2977,48.1407,48.1738,67505.0
2016-02-23 10:00:00,58.29,58.36,58.27,58.34,65932.0,48.1655,48.2234,48.149,48.2068,65932.0
2016-02-23 10:05:00,58.34,58.36,58.09,58.11,110964.0,48.2068,48.2234,48.0003,48.0168,110964.0
2016-02-23 10:10:00,58.11,58.21,58.05,58.08,76159.0,48.0168,48.0994,47.9672,47.992,76159.0
2016-02-23 10:15:00,58.07,58.11,58.02,58.05,71135.0,47.9837,48.0168,47.9424,47.9672,71135.0
2016-02-23 10:20:00,58.05,58.1,58.03,58.09,53988.0,47.9672,48.0085,47.9507,48.0003,53988.0
2016-02-23 10:25:00,58.09,58.19,58.08,58.15,90036.0,48.0003,48.0829,47.992,48.0498,90036.0
2016-02-23 10:30:00,58.16,58.21,58.12,58.16,55911.0,48.0581,48.0994,48.0251,48.0581,55911.0
2016-02-23 10:35:00,58.17,58.17,58.1,58.13,41397.0,48.0664,48.0664,48.0085,48.0333,41397.0
2016-02-23 10:40:00,58.13,58.23,58.1,58.16,101441.0,48.0333,48.1159,48.0085,48.0581,101441.0
2016-02-23 10:45:00,58.15,58.15,58.05,58.08,94136.0,48.0498,48.0498,47.9672,47.992,94136.0
2016-02-23 10:50:00,58.07,58.14,58.0,58.09,97624.0,47.9837,48.0416,47.9259,48.0003,97624.0
2016-02-23 10:55:00,58.09,58.2,58.07,58.2,65951.0,48.0003,48.0912,47.9837,48.0912,65951.0
2016-02-23 11:00:00,58.19,58.27,58.14,58.22,85101.0,48.0829,48.149,48.0416,48.1077,85101.0
2016-02-23 11:05:00,58.21,58.33,58.13,58.26,84340.0,48.0994,48.1986,48.0333,48.1407,84340.0
2016-02-23 11:10:00,58.27,58.31,58.23,58.29,58292.0,48.149,48.1821,48.1159,48.1655,58292.0
2016-02-23 11:15:00,58.29,58.34,58.28,58.33,71942.0,48.1655,48.2068,48.1573,48.1986,71942.0
2016-02-23 11:20:00,58.32,58.46,58.29,58.43,70259.0,48.1903,48.306,48.1655,48.2812,70259.0
2016-02-23 11:25:00,58.43,58.44,58.37,58.4,48655.0,48.2812,48.2895,48.2316,48.2564,48655.0
2016-02-23 11:30:00,58.4,58.48,58.36,58.44,61163.0,48.2564,48.3225,48.2234,48.2895,61163.0
2016-02-23 11:35:00,58.44,58.47,58.38,58.46,74417.0,48.2895,48.3143,48.2399,48.306,74417.0
2016-02-23 11:40:00,58.46,58.54,58.44,58.53,38619.0,48.306,48.3721,48.2895,48.3638,38619.0
2016-02-23 11:45:00,58.53,58.55,58.48,58.52,55622.0,48.3638,48.3804,48.3225,48.3556,55622.0
2016-02-23 11:50:00,58.51,58.54,58.42,58.43,48698.0,48.3473,48.3721,48.2729,48.2812,48698.0
2016-02-23 11:55:00,58.42,58.54,58.4,58.53,49068.0,48.2729,48.3721,48.2564,48.3638,49068.0
2016-02-23 12:00:00,58.53,58.57,58.5,58.52,38598.0,48.3638,48.3969,48.3391,48.3556,38598.0
2016-02-23 12:05:00,58.52,58.54,58.5,58.52,34376.0,48.3556,48.3721,48.3391,48.3556,34376.0
2016-02-23 12:10:00,58.52,58.53,58.42,58.5,40008.0,48.3556,48.3638,48.2729,48.3391,40008.0
2016-02-23 12:15:00,58.49,58.51,58.46,58.47,65196.0,48.3308,48.3473,48.306,48.3143,65196.0
2016-02-23 12:20:00,58.48,58.55,58.45,58.54,50861.0,48.3225,48.3804,48.2977,48.3721,50861.0
2016-02-23 12:25:00,58.54,58.68,58.52,58.68,59318.0,48.3721,48.4878,48.3556,48.4878,59318.0
2016-02-23 12:30:00,58.68,58.72,58.65,58.68,68321.0,48.4878,48.5208,48.463,48.4878,68321.0
2016-02-23 12:35:00,58.68,58.75,58.66,58.73,104915.0,48.4878,48.5456,48.4713,48.5291,104915.0
2016-02-23 12:40:00,58.73,58.8,58.7,58.8,54676.0,48.5291,48.5869,48.5043,48.5869,54676.0
2016-02-23 12:45:00,58.8,58.84,58.76,58.76,55283.0,48.5869,48.62,48.5539,48.5539,55283.0
2016-02-23 12:50:00,58.76,58.81,58.73,58.75,48169.0,48.5539,48.5952,48.5291,48.5456,48169.0
2016-02-23 12:55:00,58.76,58.85,58.75,58.85,33562.0,48.5539,48.6283,48.5456,48.6283,33562.0
2016-02-23 13:00:00,58.85,58.9,58.82,58.89,86814.0,48.6283,48.6696,48.6035,48.6613,86814.0
2016-02-23 13:05:00,58.9,58.9,58.82,58.83,37356.0,48.6696,48.6696,48.6035,48.6117,37356.0
2016-02-23 13:10:00,58.83,58.85,58.81,58.83,29033.0,48.6117,48.6283,48.5952,48.6117,29033.0
2016-02-23 13:15:00,58.83,58.83,58.75,58.77,75955.0,48.6117,48.6117,48.5456,48.5622,75955.0
2016-02-23 13:20:00,58.76,58.78,58.67,58.7,34603.0,48.5539,48.5704,48.4795,48.5043,34603.0
2016-02-23 13:25:00,58.7,58.76,58.68,58.75,45945.0,48.5043,48.5539,48.4878,48.5456,45945.0
2016-02-23 13:30:00,58.74,58.75,58.59,58.6,62356.0,48.5374,48.5456,48.4134,48.4217,62356.0
2016-02-23 13:35:00,58.59,58.64,58.58,58.6,36366.0,48.4134,48.4547,48.4052,48.4217,36366.0
2016-02-23 13:40:00,58.6,58.62,58.53,58.54,51698.0,48.4217,48.4382,48.3638,48.3721,51698.0
2016-02-23 13:45:00,58.55,58.58,58.5,58.55,60623.0,48.3804,48.4052,48.3391,48.3804,60623.0
2016-02-23 13:50:00,58.55,58.59,58.51,58.52,26270.0,48.3804,48.4134,48.3473,48.3556,26270.0
2016-02-23 13:55:00,58.52,58.6,58.48,58.59,37969.0,48.3556,48.4217,48.3225,48.4134,37969.0
2016-02-23 14:00:00,58.59,58.6,58.53,58.55,51611.0,48.4134,48.4217,48.3638,48.3804,51611.0
2016-02-23 14:05:00,58.56,58.6,58.53,58.57,55984.0,48.3886,48.4217,48.3638,48.3969,55984.0
2016-02-23 14:10:00,58.57,58.6,58.55,58.59,38976.0,48.3969,48.4217,48.3804,48.4134,38976.0
2016-02-23 14:15:00,58.58,58.7,58.58,58.69,53904.0,48.4052,48.5043,48.4052,48.4961,53904.0
2016-02-23 14:20:00,58.7,58.7,58.64,58.66,52115.0,48.5043,48.5043,48.4547,48.4713,52115.0
2016-02-23 14:25:00,58.65,58.71,58.6,58.62,48046.0,48.463,48.5126,48.4217,48.4382,48046.0
2016-02-23 14:30:00,58.62,58.63,58.57,58.57,60573.0,48.4382,48.4465,48.3969,48.3969,60573.0
2016-02-23 14:35:00,58.57,58.58,58.48,58.55,61088.0,48.3969,48.4052,48.3225,48.3804,61088.0
2016-02-23 14:40:00,58.55,58.59,58.54,58.54,32018.0,48.3804,48.4134,48.3721,48.3721,32018.0
2016-02-23 14:45:00,58.54,58.55,58.49,58.54,77237.0,48.3721,48.3804,48.3308,48.3721,77237.0
2016-02-23 14:50:00,58.54,58.55,58.45,58.46,63785.0,48.3721,48.3804,48.2977,48.306,63785.0
2016-02-23 14:55:00,58.46,58.5,58.41,58.42,50438.0,48.306,48.3391,48.2647,48.2729,50438.0
2016-02-23 15:00:00,58.42,58.45,58.33,58.33,73348.0,48.2729,48.2977,48.1986,48.1986,73348.0
2016-02-23 15:05:00,58.34,58.38,58.31,58.36,57213.0,48.2068,48.2399,48.1821,48.2234,57213.0
2016-02-23 15:10:00,58.36,58.4,58.31,58.32,93763.0,48.2234,48.2564,48.1821,48.1903,93763.0
2016-02-23 15:15:00,58.32,58.43,58.31,58.42,86089.0,48.1903,48.2812,48.1821,48.2729,86089.0
2016-02-23 15:20:00,58.42,58.53,58.41,58.51,78526.0,48.2729,48.3638,48.2647,48.3473,78526.0
2016-02-23 15:25:00,58.51,58.55,58.49,58.51,96711.0,48.3473,48.3804,48.3308,48.3473,96711.0
2016-02-23 15:30:00,58.51,58.57,58.49,58.55,83608.0,48.3473,48.3969,48.3308,48.3804,83608.0
2016-02-23 15:35:00,58.55,58.69,58.52,58.68,168532.0,48.3804,48.4961,48.3556,48.4878,168532.0
2016-02-23 15:40:00,58.68,58.71,58.56,58.56,108427.0,48.4878,48.5126,48.3886,48.3886,108427.0
2016-02-23 15:45:00,58.57,58.61,58.55,58.61,113631.0,48.3969,48.4299,48.3804,48.4299,113631.0
2016-02-23 15:50:00,58.59,58.6,58.5,58.51,162308.0,48.4134,48.4217,48.3391,48.3473,162308.0
2016-02-23 15:55:00,58.5,58.55,58.41,58.46,421124.0,48.3391,48.3804,48.2647,48.306,421124.0
2016-02-24 09:30:00,57.21,57.23,56.28,56.6,813511.0,47.2731,47.2896,46.5046,46.7691,813511.0
2016-02-24 09:35:00,56.59,56.98,56.5,56.98,252503.0,46.7608,47.0831,46.6864,47.0831,252503.0
2016-02-24 09:40:00,56.99,57.07,56.83,56.83,278974.0,47.0913,47.1574,46.9591,46.9591,278974.0
2016-02-24 09:45:00,56.82,56.82,56.51,56.77,115699.0,46.9509,46.9509,46.6947,46.9095,115699.0
2016-02-24 09:50:00,56.75,56.75,56.52,56.65,206848.0,46.893,46.893,46.703,46.8104,206848.0
2016-02-24 09:55:00,56.65,56.88,56.6,56.83,185260.0,46.8104,47.0004,46.7691,46.9591,185260.0
2016-02-24 10:00:00,56.83,56.84,56.71,56.76,135997.0,46.9591,46.9674,46.86,46.9013,135997.0
2016-02-24 10:05:00,56.76,56.76,56.62,56.67,170063.0,46.9013,46.9013,46.7856,46.8269,170063.0
2016-02-24 10:10:00,56.68,56.74,56.63,56.69,118902.0,46.8352,46.8847,46.7939,46.8434,118902.0
2016-02-24 10:15:00,56.68,56.77,56.66,56.68,95070.0,46.8352,46.9095,46.8186,46.8352,95070.0
2016-02-24 10:20:00,56.68,56.69,56.58,56.62,155575.0,46.8352,46.8434,46.7525,46.7856,155575.0
2016-02-24 10:25:00,56.62,56.74,56.61,56.71,89834.0,46.7856,46.8847,46.7773,46.86,89834.0
2016-02-24 10:30:00,56.71,56.76,56.56,56.72,130148.0,46.86,46.9013,46.736,46.8682,130148.0
2016-02-24 10:35:00,56.71,56.95,56.67,56.88,144789.0,46.86,47.0583,46.8269,47.0004,144789.0
2016-02-24 10:40:00,56.88,56.98,56.85,56.93,105949.0,47.0004,47.0831,46.9756,47.0417,105949.0
2016-02-24 10:45:00,56.94,57.01,56.91,57.0,119596.0,47.05,47.1079,47.0252,47.0996,119596.0
2016-02-24 10:50:00,57.0,57.04,56.91,56.94,112725.0,47.0996,47.1326,47.0252,47.05,112725.0
2016-02-24 10:55:00,56.94,57.04,56.93,56.97,119876.0,47.05,47.1326,47.0417,47.0748,119876.0
2016-02-24 11:00:00,56.98,57.02,56.94,56.99,99001.0,47.0831,47.1161,47.05,47.0913,99001.0
2016-02-24 11:05:00,56.99,57.02,56.95,56.99,95924.0,47.0913,47.1161,47.0583,47.0913,95924.0
2016-02-24 11:10:00,56.98,57.05,56.96,57.02,89023.0,47.0831,47.1409,47.0665,47.1161,89023.0
2016-02-24 11:15:00,57.02,57.03,56.94,56.98,126548.0,47.1161,47.1244,47.05,47.0831,126548.0
2016-02-24 11:20:00,56.98,57.16,56.95,57.16,102347.0,47.0831,47.2318,47.0583,47.2318,102347.0
2016-02-24 11:25:00,57.16,57.21,57.12,57.15,87452.0,47.2318,47.2731,47.1987,47.2235,87452.0
2016-02-24 11:30:00,57.15,57.21,57.13,57.2,85568.0,47.2235,47.2731,47.207,47.2649,85568.0
2016-02-24 11:35:00,57.21,57.38,57.21,57.37,88671.0,47.2731,47.4136,47.2731,47.4053,88671.0
2016-02-24 11:40:00,57.37,57.46,57.35,57.44,98576.0,47.4053,47.4797,47.3888,47.4632,98576.0
2016-02-24 11:45:00,57.45,57.56,57.44,57.54,201201.0,47.4714,47.5623,47.4632,47.5458,201201.0
2016-02-24 11:50:00,57.54,57.58,57.49,57.49,94328.0,47.5458,47.5788,47.5045,47.5045,94328.0
2016-02-24 11:55:00,57.5,57.59,57.49,57.55,66327.0,47.5127,47.5871,47.5045,47.5541,66327.0
2016-02-24 12:00:00,57.55,57.67,57.55,57.67,96331.0,47.5541,47.6532,47.5541,47.6532,96331.0
2016-02-24 12:05:00,57.66,57.73,57.65,57.67,195601.0,47.645,47.7028,47.6367,47.6532,195601.0
2016-02-24 12:10:00,57.67,57.72,57.54,57.54,89056.0,47.6532,47.6945,47.5458,47.5458,89056.0
2016-02-24 12:15:00,57.54,57.56,57.37,57.39,158253.0,47.5458,47.5623,47.4053,47.4218,158253.0
2016-02-24 12:20:00,57.39,57.48,57.37,57.38,47252.0,47.4218,47.4962,47.4053,47.4136,47252.0
2016-02-24 12:25:00,57.39,57.41,57.3,57.3,44177.0,47.4218,47.4384,47.3475,47.3475,44177.0
2016-02-24 12:30:00,57.3,57.34,57.22,57.23,71660.0,47.3475,47.3805,47.2814,47.2896,71660.0
2016-02-24 12:35:00,57.23,57.27,57.2,57.27,87625.0,47.2896,47.3227,47.2649,47.3227,87625.0
2016-02-24 12:40:00,57.27,57.28,57.2,57.22,37820.0,47.3227,47.331,47.2649,47.2814,37820.0
2016-02-24 12:45:00,57.22,57.4,57.21,57.37,46189.0,47.2814,47.4301,47.2731,47.4053,46189.0
2016-02-24 12:50:00,57.36,57.4,57.33,57.38,35454.0,47.3971,47.4301,47.3723,47.4136,35454.0
2016-02-24 12:55:00,57.39,57.44,57.37,57.37,83961.0,47.4218,47.4632,47.4053,47.4053,83961.0
2016-02-24 13:00:00,57.37,57.42,57.35,57.4,62376.0,47.4053,47.4466,47.3888,47.4301,62376.0
2016-02-24 13:05:00,57.41,57.58,57.41,57.5,81832.0,47.4384,47.5788,47.4384,47.5127,81832.0
2016-02-24 13:10:00,57.49,57.5,57.35,57.37,54146.0,47.5045,47.5127,47.3888,47.4053,54146.0
2016-02-24 13:15:00,57.37,57.41,57.31,57.31,106192.0,47.4053,47.4384,47.3557,47.3557,106192.0
2016-02-24 13:20:00,57.32,57.47,57.31,57.44,45741.0,47.364,47.488,47.3557,47.4632,45741.0
2016-02-24 13:25:00,57.43,57.43,57.35,57.37,39111.0,47.4549,47.4549,47.3888,47.4053,39111.0
2016-02-24 13:30:00,57.37,57.41,57.33,57.36,29552.0,47.4053,47.4384,47.3723,47.3971,29552.0
2016-02-24 13:35:00,57.36,57.38,57.33,57.37,44634.0,47.3971,47.4136,47.3723,47.4053,44634.0
2016-02-24 13:40:00,57.37,57.5,57.37,57.49,59425.0,47.4053,47.5127,47.4053,47.5045,59425.0
2016-02-24 13:45:00,57.49,57.57,57.49,57.55,96600.0,47.5045,47.5706,47.5045,47.5541,96600.0
2016-02-24 13:50:00,57.55,57.59,57.54,57.57,38850.0,47.5541,47.5871,47.5458,47.5706,38850.0
2016-02-24 13:55:00,57.57,57.63,57.53,57.53,53534.0,47.5706,47.6202,47.5375,47.5375,53534.0
2016-02-24 14:00:00,57.53,57.55,57.49,57.52,70206.0,47.5375,47.5541,47.5045,47.5293,70206.0
2016-02-24 14:05:00,57.52,57.83,57.51,57.81,84237.0,47.5293,47.7854,47.521,47.7689,84237.0
2016-02-24 14:10:00,57.82,57.87,57.78,57.86,57773.0,47.7772,47.8185,47.7441,47.8102,57773.0
2016-02-24 14:15:00,57.87,57.89,57.82,57.85,56767.0,47.8185,47.835,47.7772,47.802,56767.0
2016-02-24 14:20:00,57.84,58.0,57.84,58.0,136133.0,47.7937,47.9259,47.7937,47.9259,136133.0
2016-02-24 14:25:00,58.0,58.12,57.99,58.1,157092.0,47.9259,48.0251,47.9176,48.0085,157092.0
2016-02-24 14:30:00,58.1,58.17,58.09,58.14,115910.0,48.0085,48.0664,48.0003,48.0416,115910.0
2016-02-24 14:35:00,58.13,58.19,58.13,58.15,189102.0,48.0333,48.0829,48.0333,48.0498,189102.0
2016-02-24 14:40:00,58.16,58.2,58.11,58.18,109245.0,48.0581,48.0912,48.0168,48.0746,109245.0
2016-02-24 14:45:00,58.18,58.19,58.0,58.04,113149.0,48.0746,48.0829,47.9259,47.959,113149.0
2016-02-24 14:50:00,58.05,58.06,57.93,57.95,106285.0,47.9672,47.9755,47.8681,47.8846,106285.0
2016-02-24 14:55:00,57.94,57.95,57.88,57.91,54373.0,47.8763,47.8846,47.8267,47.8515,54373.0
2016-02-24 15:00:00,57.91,58.0,57.91,57.98,82406.0,47.8515,47.9259,47.8515,47.9094,82406.0
2016-02-24 15:05:00,57.98,58.21,57.97,58.21,112650.0,47.9094,48.0994,47.9011,48.0994,112650.0
2016-02-24 15:10:00,58.21,58.26,58.16,58.25,109991.0,48.0994,48.1407,48.0581,48.1325,109991.0
2016-02-24 15:15:00,58.25,58.33,58.21,58.29,113801.0,48.1325,48.1986,48.0994,48.1655,113801.0
2016-02-24 15:20:00,58.29,58.32,58.19,58.2,145067.0,48.1655,48.1903,48.0829,48.0912,145067.0
2016-02-24 15:25:00,58.2,58.31,58.19,58.23,87326.0,48.0912,48.1821,48.0829,48.1159,87326.0
2016-02-24 15:30:00,58.24,58.26,58.19,58.25,116454.0,48.1242,48.1407,48.0829,48.1325,116454.0
2016-02-24 15:35:00,58.26,58.35,58.24,58.32,154804.0,48.1407,48.2151,48.1242,48.1903,154804.0
2016-02-24 15:40:00,58.32,58.35,58.15,58.16,135316.0,48.1903,48.2151,48.0498,48.0581,135316.0
2016-02-24 15:45:00,58.16,58.17,58.06,58.06,135968.0,48.0581,48.0664,47.9755,47.9755,135968.0
2016-02-24 15:50:00,58.06,58.13,58.01,58.13,213295.0,47.9755,48.0333,47.9342,48.0333,213295.0
2016-02-24 15:55:00,58.12,58.15,58.08,58.11,330376.0,48.0251,48.0498,47.992,48.0168,330376.0
2016-02-25 09:30:00,58.46,58.49,58.19,58.41,587980.0,48.306,48.3308,48.0829,48.2647,587980.0
2016-02-25 09:35:00,58.4,58.42,58.14,58.27,211528.0,48.2564,48.2729,48.0416,48.149,211528.0
2016-02-25 09:40:00,58.27,58.41,58.08,58.09,243974.0,48.149,48.2647,47.992,48.0003,243974.0
2016-02-25 09:45:00,58.1,58.34,58.09,58.33,202358.0,48.0085,48.2068,48.0003,48.1986,202358.0
2016-02-25 09:50:00,58.34,58.53,58.32,58.46,278262.0,48.2068,48.3638,48.1903,48.306,278262.0
2016-02-25 09:55:00,58.46,58.47,58.23,58.23,155568.0,48.306,48.3143,48.1159,48.1159,155568.0
2016-02-25 10:00:00,58.25,58.25,58.14,58.18,141090.0,48.1325,48.1325,48.0416,48.0746,141090.0
2016-02-25 10:05:00,58.17,58.2,58.1,58.13,198646.0,48.0664,48.0912,48.0085,48.0333,198646.0
2016-02-25 10:10:00,58.11,58.15,58.02,58.13,172720.0,48.0168,48.0498,47.9424,48.0333,172720.0
2016-02-25 10:15:00,58.14,58.16,58.1,58.14,233548.0,48.0416,48.0581,48.0085,48.0416,233548.0
2016-02-25 10:20:00,58.14,58.25,58.11,58.14,322860.0,48.0416,48.1325,48.0168,48.0416,322860.0
2016-02-25 10:25:00,58.13,58.19,58.08,58.08,197134.0,48.0333,48.0829,47.992,47.992,197134.0
2016-02-25 10:30:00,58.08,58.15,58.0,58.15,136746.0,47.992,48.0498,47.9259,48.0498,136746.0
2016-02-25 10:35:00,58.14,58.19,58.11,58.19,81994.0,48.0416,48.0829,48.0168,48.0829,81994.0
2016-02-25 10:40:00,58.19,58.31,58.16,58.28,145976.0,48.0829,48.1821,48.0581,48.1573,145976.0
2016-02-25 10:45:00,58.28,58.3,58.23,58.3,108708.0,48.1573,48.1738,48.1159,48.1738,108708.0
2016-02-25 10:50:00,58.29,58.3,58.2,58.24,114266.0,48.1655,48.1738,48.0912,48.1242,114266.0
2016-02-25 10:55:00,58.24,58.25,58.05,58.05,93838.0,48.1242,48.1325,47.9672,47.9672,93838.0
2016-02-25 11:00:00,58.06,58.07,58.02,58.07,113778.0,47.9755,47.9837,47.9424,47.9837,113778.0
2016-02-25 11:05:00,58.07,58.21,58.07,58.2,104642.0,47.9837,48.0994,47.9837,48.0912,104642.0
2016-02-25 11:10:00,58.19,58.21,58.1,58.11,52152.0,48.0829,48.0994,48.0085,48.0168,52152.0
2016-02-25 11:15:00,58.1,58.21,58.08,58.11,75428.0,48.0085,48.0994,47.992,48.0168,75428.0
2016-02-25 11:20:00,58.11,58.23,58.1,58.23,74442.0,48.0168,48.1159,48.0085,48.1159,74442.0
2016-02-25 11:25:00,58.22,58.28,58.19,58.21,105764.0,48.1077,48.1573,48.0829,48.0994,105764.0
2016-02-25 11:30:00,58.2,58.24,58.12,58.21,141010.0,48.0912,48.1242,48.0251,48.0994,141010.0
2016-02-25 11:35:00,58.21,58.25,58.16,58.18,69480.0,48.0994,48.1325,48.0581,48.0746,69480.0
2016-02-25 11:40:00,58.18,58.22,58.12,58.15,156386.0,48.0746,48.1077,48.0251,48.0498,156386.0
2016-02-25 11:45:00,58.14,58.2,58.12,58.18,163092.0,48.0416,48.0912,48.0251,48.0746,163092.0
2016-02-25 11:50:00,58.18,58.31,58.18,58.27,95656.0,48.0746,48.1821,48.0746,48.149,95656.0
2016-02-25 11:55:00,58.26,58.37,58.26,58.35,131470.0,48.1407,48.2316,48.1407,48.2151,131470.0
2016-02-25 12:00:00,58.35,58.37,58.31,58.33,77766.0,48.2151,48.2316,48.1821,48.1986,77766.0
2016-02-25 12:05:00,58.32,58.38,58.32,58.34,118338.0,48.1903,48.2399,48.1903,48.2068,118338.0
2016-02-25 12:10:00,58.35,58.4,58.32,58.4,70164.0,48.2151,48.2564,48.1903,48.2564,70164.0
2016-02-25 12:15:00,58.39,58.42,58.27,58.27,122428.0,48.2482,48.2729,48.149,48.149,122428.0
2016-02-25 12:20:00,58.27,58.27,58.19,58.26,121382.0,48.149,48.149,48.0829,48.1407,121382.0
2016-02-25 12:25:00,58.25,58.31,58.23,58.28,58188.0,48.1325,48.1821,48.1159,48.1573,58188.0
2016-02-25 12:30:00,58.27,58.27,58.15,58.15,70860.0,48.149,48.149,48.0498,48.0498,70860.0
2016-02-25 12:35:00,58.16,58.23,58.16,58.19,53082.0,48.0581,48.1159,48.0581,48.0829,53082.0
2016-02-25 12:40:00,58.18,58.21,58.17,58.19,44382.0,48.0746,48.0994,48.0664,48.0829,44382.0
2016-02-25 12:45:00,58.18,58.2,58.12,58.2,70104.0,48.0746,48.0912,48.0251,48.0912,70104.0
2016-02-25 12:50:00,58.2,58.33,58.19,58.31,75976.0,48.0912,48.1986,48.0829,48.1821,75976.0
2016-02-25 12:55:00,58.31,58.32,58.23,58.25,75750.0,48.1821,48.1903,48.1159,48.1325,75750.0
2016-02-25 13:00:00,58.24,58.32,58.23,58.32,67168.0,48.1242,48.1903,48.1159,48.1903,67168.0
2016-02-25 13:05:00,58.33,58.38,58.31,58.33,79950.0,48.1986,48.2399,48.1821,48.1986,79950.0
2016-02-25 13:10:00,58.34,58.36,58.28,58.34,68598.0,48.2068,48.2234,48.1573,48.2068,68598.0
2016-02-25 13:15:00,58.34,58.39,58.33,58.37,74212.0,48.2068,48.2482,48.1986,48.2316,74212.0
2016-02-25 13:20:00,58.36,58.4,58.32,58.34,69008.0,48.2234,48.2564,48.1903,48.2068,69008.0
2016-02-25 13:25:00,58.34,58.38,58.3,58.31,122334.0,48.2068,48.2399,48.1738,48.1821,122334.0
2016-02-25 13:30:00,58.31,58.42,58.31,58.41,74686.0,48.1821,48.2729,48.1821,48.2647,74686.0
2016-02-25 13:35:00,58.42,58.47,58.39,58.43,115002.0,48.2729,48.3143,48.2482,48.2812,115002.0
2016-02-25 13:40:00,58.44,58.58,58.43,58.58,185302.0,48.2895,48.4052,48.2812,48.4052,185302.0
2016-02-25 13:45:00,58.56,58.71,58.54,58.71,306660.0,48.3886,48.5126,48.3721,48.5126,306660.0
2016-02-25 13:50:00,58.71,58.73,58.61,58.65,116684.0,48.5126,48.5291,48.4299,48.463,116684.0
2016-02-25 13:55:00,58.66,58.68,58.64,58.67,145766.0,48.4713,48.4878,48.4547,48.4795,145766.0
2016-02-25 14:00:00,58.67,58.67,58.57,58.61,225970.0,48.4795,48.4795,48.3969,48.4299,225970.0
2016-02-25 14:05:00,58.62,58.62,58.51,58.56,175784.0,48.4382,48.4382,48.3473,48.3886,175784.0
2016-02-25 14:10:00,58.57,58.63,58.53,58.61,75688.0,48.3969,48.4465,48.3638,48.4299,75688.0
2016-02-25 14:15:00,58.6,58.62,58.56,58.62,73676.0,48.4217,48.4382,48.3886,48.4382,73676.0
2016-02-25 14:20:00,58.63,58.66,58.57,58.6,113702.0,48.4465,48.4713,48.3969,48.4217,113702.0
2016-02-25 14:25:00,58.59,58.61,58.56,58.59,55296.0,48.4134,48.4299,48.3886,48.4134,55296.0
2016-02-25 14:30:00,58.59,58.63,58.58,58.62,68870.0,48.4134,48.4465,48.4052,48.4382,68870.0
2016-02-25 14:35:00,58.61,58.61,58.54,58.6,149368.0,48.4299,48.4299,48.3721,48.4217,149368.0
2016-02-25 14:40:00,58.6,58.6,58.54,58.58,90638.0,48.4217,48.4217,48.3721,48.4052,90638.0
2016-02-25 14:45:00,58.58,58.6,58.52,58.52,69080.0,48.4052,48.4217,48.3556,48.3556,69080.0
2016-02-25 14:50:00,58.53,58.57,58.5,58.52,75114.0,48.3638,48.3969,48.3391,48.3556,75114.0
2016-02-25 14:55:00,58.51,58.54,58.49,58.49,84936.0,48.3473,48.3721,48.3308,48.3308,84936.0
2016-02-25 15:00:00,58.49,58.59,58.44,58.59,128646.0,48.3308,48.4134,48.2895,48.4134,128646.0
2016-02-25 15:05:00,58.59,58.61,58.53,58.57,162454.0,48.4134,48.4299,48.3638,48.3969,162454.0
2016-02-25 15:10:00,58.57,58.61,58.55,58.59,85400.0,48.3969,48.4299,48.3804,48.4134,85400.0
2016-02-25 15:15:00,58.59,58.59,58.52,58.54,128316.0,48.4134,48.4134,48.3556,48.3721,128316.0
2016-02-25 15:20:00,58.54,58.56,58.52,58.54,102594.0,48.3721,48.3886,48.3556,48.3721,102594.0
2016-02-25 15:25:00,58.54,58.55,58.44,58.48,160428.0,48.3721,48.3804,48.2895,48.3225,160428.0
2016-02-25 15:30:00,58.48,58.57,58.43,58.46,191142.0,48.3225,48.3969,48.2812,48.306,191142.0
2016-02-25 15:35:00,58.46,58.55,58.46,58.54,144246.0,48.306,48.3804,48.306,48.3721,144246.0
2016-02-25 15:40:00,58.54,58.61,58.51,58.58,212138.0,48.3721,48.4299,48.3473,48.4052,212138.0
2016-02-25 15:45:00,58.58,58.63,58.56,58.59,280808.0,48.4052,48.4465,48.3886,48.4134,280808.0
2016-02-25 15:50:00,58.59,58.66,58.59,58.65,242588.0,48.4134,48.4713,48.4134,48.463,242588.0
2016-02-25 15:55:00,58.66,58.75,58.65,58.75,559626.0,48.4713,48.5456,48.463,48.5456,559626.0
2016-02-26 09:30:00,59.02,59.21,58.75,59.0,333755.0,48.7687,48.9257,48.5456,48.7522,333755.0
2016-02-26 09:35:00,59.0,59.18,58.97,59.06,89893.0,48.7522,48.9009,48.7274,48.8018,89893.0
2016-02-26 09:40:00,59.06,59.14,59.02,59.08,86178.0,48.8018,48.8679,48.7687,48.8183,86178.0
2016-02-26 09:45:00,59.08,59.12,59.02,59.03,96237.0,48.8183,48.8514,48.7687,48.777,96237.0
2016-02-26 09:50:00,59.04,59.08,59.0,59.04,75589.0,48.7853,48.8183,48.7522,48.7853,75589.0
2016-02-26 09:55:00,59.04,59.1,58.99,59.0,73167.0,48.7853,48.8348,48.7439,48.7522,73167.0
2016-02-26 10:00:00,59.01,59.01,58.8,58.85,159706.0,48.7605,48.7605,48.5869,48.6283,159706.0
2016-02-26 10:05:00,58.84,58.95,58.76,58.8,108472.0,48.62,48.7109,48.5539,48.5869,108472.0
2016-02-26 10:10:00,58.8,59.0,58.79,58.97,85950.0,48.5869,48.7522,48.5787,48.7274,85950.0
2016-02-26 10:15:00,58.98,59.01,58.9,58.94,65459.0,48.7357,48.7605,48.6696,48.7026,65459.0
2016-02-26 10:20:00,58.93,58.99,58.86,58.89,65369.0,48.6944,48.7439,48.6365,48.6613,65369.0
2016-02-26 10:25:00,58.89,58.95,58.8,58.85,191433.0,48.6613,48.7109,48.5869,48.6283,191433.0
2016-02-26 10:30:00,58.86,58.89,58.84,58.87,128111.0,48.6365,48.6613,48.62,48.6448,128111.0
2016-02-26 10:35:00,58.87,58.92,58.8,58.89,76191.0,48.6448,48.6861,48.5869,48.6613,76191.0
2016-02-26 10:40:00,58.88,58.9,58.82,58.82,70606.0,48.653,48.6696,48.6035,48.6035,70606.0
2016-02-26 10:45:00,58.83,58.83,58.76,58.77,89756.0,48.6117,48.6117,48.5539,48.5622,89756.0
2016-02-26 10:50:00,58.78,58.78,58.67,58.71,98346.0,48.5704,48.5704,48.4795,48.5126,98346.0
2016-02-26 10:55:00,58.71,58.8,58.69,58.79,63282.0,48.5126,48.5869,48.4961,48.5787,63282.0
2016-02-26 11:00:00,58.78,58.84,58.78,58.8,64473.0,48.5704,48.62,48.5704,48.5869,64473.0
2016-02-26 11:05:00,58.8,58.81,58.73,58.73,60177.0,48.5869,48.5952,48.5291,48.5291,60177.0
2016-02-26 11:10:00,58.72,58.74,58.6,58.63,49680.0,48.5208,48.5374,48.4217,48.4465,49680.0
2016-02-26 11:15:00,58.62,58.66,58.58,58.59,46295.0,48.4382,48.4713,48.4052,48.4134,46295.0
2016-02-26 11:20:00,58.58,58.58,58.43,58.45,77198.0,48.4052,48.4052,48.2812,48.2977,77198.0
2016-02-26 11:25:00,58.44,58.45,58.3,58.31,94894.0,48.2895,48.2977,48.1738,48.1821,94894.0
2016-02-26 11:30:00,58.3,58.35,58.2,58.26,94029.0,48.1738,48.2151,48.0912,48.1407,94029.0
2016-02-26 11:35:00,58.25,58.36,58.2,58.29,73181.0,48.1325,48.2234,48.0912,48.1655,73181.0
2016-02-26 11:40:00,58.29,58.32,58.23,58.24,94757.0,48.1655,48.1903,48.1159,48.1242,94757.0
2016-02-26 11:45:00,58.22,58.31,58.2,58.3,48588.0,48.1077,48.1821,48.0912,48.1738,48588.0
2016-02-26 11:50:00,58.3,58.32,58.22,58.28,75044.0,48.1738,48.1903,48.1077,48.1573,75044.0
2016-02-26 11:55:00,58.28,58.28,58.18,58.18,45562.0,48.1573,48.1573,48.0746,48.0746,45562.0
2016-02-26 12:00:00,58.17,58.17,58.05,58.08,80031.0,48.0664,48.0664,47.9672,47.992,80031.0
2016-02-26 12:05:00,58.07,58.09,57.96,58.08,107145.0,47.9837,48.0003,47.8928,47.992,107145.0
2016-02-26 12:10:00,58.08,58.15,57.98,58.01,145261.0,47.992,48.0498,47.9094,47.9342,145261.0
2016-02-26 12:15:00,58.03,58.09,58.01,58.03,61250.0,47.9507,48.0003,47.9342,47.9507,61250.0
2016-02-26 12:20:00,58.02,58.05,57.96,57.96,63166.0,47.9424,47.9672,47.8928,47.8928,63166.0
2016-02-26 12:25:00,57.96,57.99,57.92,57.95,76116.0,47.8928,47.9176,47.8598,47.8846,76116.0
2016-02-26 12:30:00,57.95,58.06,57.95,58.05,69911.0,47.8846,47.9755,47.8846,47.9672,69911.0
2016-02-26 12:35:00,58.05,58.05,57.97,57.99,55984.0,47.9672,47.9672,47.9011,47.9176,55984.0
2016-02-26 12:40:00,58.0,58.1,58.0,58.09,72636.0,47.9259,48.0085,47.9259,48.0003,72636.0
2016-02-26 12:45:00,58.09,58.17,58.06,58.16,49032.0,48.0003,48.0664,47.9755,48.0581,49032.0
2016-02-26 12:50:00,58.15,58.32,58.15,58.32,46901.0,48.0498,48.1903,48.0498,48.1903,46901.0
2016-02-26 12:55:00,58.32,58.34,58.28,58.34,46231.0,48.1903,48.2068,48.1573,48.2068,46231.0
2016-02-26 13:00:00,58.34,58.42,58.32,58.39,46021.0,48.2068,48.2729,48.1903,48.2482,46021.0
2016-02-26 13:05:00,58.38,58.41,58.36,58.4,23666.0,48.2399,48.2647,48.2234,48.2564,23666.0
2016-02-26 13:10:00,58.39,58.4,58.29,58.29,103824.0,48.2482,48.2564,48.1655,48.1655,103824.0
2016-02-26 13:15:00,58.3,58.33,58.27,58.31,40703.0,48.1738,48.1986,48.149,48.1821,40703.0
2016-02-26 13:20:00,58.32,58.32,58.21,58.24,38872.0,48.1903,48.1903,48.0994,48.1242,38872.0
2016-02-26 13:25:00,58.25,58.29,58.22,58.23,32685.0,48.1325,48.1655,48.1077,48.1159,32685.0
2016-02-26 13:30:00,58.24,58.3,58.24,58.27,56354.0,48.1242,48.1738,48.1242,48.149,56354.0
2016-02-26 13:35:00,58.28,58.42,58.28,58.4,62780.0,48.1573,48.2729,48.1573,48.2564,62780.0
2016-02-26 13:40:00,58.4,58.45,58.36,58.37,92391.0,48.2564,48.2977,48.2234,48.2316,92391.0
2016-02-26 13:45:00,58.37,58.42,58.36,58.42,32484.0,48.2316,48.2729,48.2234,48.2729,32484.0
2016-02-26 13:50:00,58.42,58.42,58.36,58.37,83483.0,48.2729,48.2729,48.2234,48.2316,83483.0
2016-02-26 13:55:00,58.37,58.38,58.32,58.37,63290.0,48.2316,48.2399,48.1903,48.2316,63290.0
2016-02-26 14:00:00,58.36,58.43,58.35,58.39,64642.0,48.2234,48.2812,48.2151,48.2482,64642.0
2016-02-26 14:05:00,58.4,58.42,58.36,58.4,36518.0,48.2564,48.2729,48.2234,48.2564,36518.0
2016-02-26 14:10:00,58.39,58.42,58.35,58.39,40389.0,48.2482,48.2729,48.2151,48.2482,40389.0
2016-02-26 14:15:00,58.4,58.42,58.36,58.39,21676.0,48.2564,48.2729,48.2234,48.2482,21676.0
2016-02-26 14:20:00,58.39,58.51,58.36,58.47,62151.0,48.2482,48.3473,48.2234,48.3143,62151.0
2016-02-26 14:25:00,58.48,58.54,58.46,58.51,55115.0,48.3225,48.3721,48.306,48.3473,55115.0
2016-02-26 14:30:00,58.51,58.51,58.43,58.44,41999.0,48.3473,48.3473,48.2812,48.2895,41999.0
2016-02-26 14:35:00,58.45,58.46,58.31,58.31,51452.0,48.2977,48.306,48.1821,48.1821,51452.0
2016-02-26 14:40:00,58.31,58.35,58.27,58.33,52542.0,48.1821,48.2151,48.149,48.1986,52542.0
2016-02-26 14:45:00,58.33,58.39,58.33,58.35,37764.0,48.1986,48.2482,48.1986,48.2151,37764.0
2016-02-26 14:50:00,58.36,58.37,58.28,58.32,51483.0,48.2234,48.2316,48.1573,48.1903,51483.0
2016-02-26 14:55:00,58.32,58.34,58.26,58.26,53122.0,48.1903,48.2068,48.1407,48.1407,53122.0
2016-02-26 15:00:00,58.27,58.44,58.25,58.43,79287.0,48.149,48.2895,48.1325,48.2812,79287.0
2016-02-26 15:05:00,58.43,58.51,58.43,58.46,58505.0,48.2812,48.3473,48.2812,48.306,58505.0
2016-02-26 15:10:00,58.47,58.49,58.42,58.43,55990.0,48.3143,48.3308,48.2729,48.2812,55990.0
2016-02-26 15:15:00,58.43,58.44,58.39,58.41,73834.0,48.2812,48.2895,48.2482,48.2647,73834.0
2016-02-26 15:20:00,58.41,58.43,58.36,58.42,118540.0,48.2647,48.2812,48.2234,48.2729,118540.0
2016-02-26 15:25:00,58.42,58.51,58.4,58.49,177492.0,48.2729,48.3473,48.2564,48.3308,177492.0
2016-02-26 15:30:00,58.48,58.52,58.39,58.41,164264.0,48.3225,48.3556,48.2482,48.2647,164264.0
2016-02-26 15:35:00,58.42,58.43,58.35,58.35,73896.0,48.2729,48.2812,48.2151,48.2151,73896.0
2016-02-26 15:40:00,58.35,58.41,58.35,58.39,97630.0,48.2151,48.2647,48.2151,48.2482,97630.0
2016-02-26 15:45:00,58.38,58.42,58.38,58.39,94091.0,48.2399,48.2729,48.2399,48.2482,94091.0
2016-02-26 15:50:00,58.39,58.43,58.39,58.42,145048.0,48.2482,48.2812,48.2482,48.2729,145048.0
2016-02-26 15:55:00,58.42,58.42,58.32,58.33,363451.0,48.2729,48.2729,48.1903,48.1986,363451.0
2016-02-29 09:30:00,58.25,58.34,58.1,58.27,637550.0,48.1325,48.2068,48.0085,48.149,637550.0
2016-02-29 09:35:00,58.27,58.58,58.27,58.51,199826.0,48.149,48.4052,48.149,48.3473,199826.0
2016-02-29 09:40:00,58.53,58.79,58.45,58.56,131668.0,48.3638,48.5787,48.2977,48.3886,131668.0
2016-02-29 09:45:00,58.57,58.74,58.55,58.68,178848.0,48.3969,48.5374,48.3804,48.4878,178848.0
2016-02-29 09:50:00,58.69,58.75,58.63,58.74,127586.0,48.4961,48.5456,48.4465,48.5374,127586.0
2016-02-29 09:55:00,58.73,58.86,58.64,58.75,135026.0,48.5291,48.6365,48.4547,48.5456,135026.0
2016-02-29 10:00:00,58.75,58.75,58.45,58.48,119978.0,48.5456,48.5456,48.2977,48.3225,119978.0
2016-02-29 10:05:00,58.5,58.63,58.46,58.57,113946.0,48.3391,48.4465,48.306,48.3969,113946.0
2016-02-29 10:10:00,58.59,58.65,58.49,58.57,95166.0,48.4134,48.463,48.3308,48.3969,95166.0
2016-02-29 10:15:00,58.58,58.66,58.55,58.56,79670.0,48.4052,48.4713,48.3804,48.3886,79670.0
2016-02-29 10:20:00,58.57,58.67,58.54,58.67,129450.0,48.3969,48.4795,48.3721,48.4795,129450.0
2016-02-29 10:25:00,58.67,58.68,58.52,58.54,102234.0,48.4795,48.4878,48.3556,48.3721,102234.0
2016-02-29 10:30:00,58.54,58.58,58.46,58.47,102202.0,48.3721,48.4052,48.306,48.3143,102202.0
2016-02-29 10:35:00,58.47,58.52,58.45,58.5,87302.0,48.3143,48.3556,48.2977,48.3391,87302.0
2016-02-29 10:40:00,58.49,58.64,58.47,58.59,270504.0,48.3308,48.4547,48.3143,48.4134,270504.0
2016-02-29 10:45:00,58.58,58.68,58.56,58.65,168142.0,48.4052,48.4878,48.3886,48.463,168142.0
2016-02-29 10:50:00,58.66,58.79,58.64,58.77,161026.0,48.4713,48.5787,48.4547,48.5622,161026.0
2016-02-29 10:55:00,58.77,58.77,58.73,58.74,84382.0,48.5622,48.5622,48.5291,48.5374,84382.0
2016-02-29 11:00:00,58.74,58.82,58.72,58.74,160468.0,48.5374,48.6035,48.5208,48.5374,160468.0
2016-02-29 11:05:00,58.74,58.77,58.72,58.74,72750.0,48.5374,48.5622,48.5208,48.5374,72750.0
2016-02-29 11:10:00,58.73,58.89,58.73,58.85,374798.0,48.5291,48.6613,48.5291,48.6283,374798.0
2016-02-29 11:15:00,58.85,58.92,58.83,58.89,178350.0,48.6283,48.6861,48.6117,48.6613,178350.0
2016-02-29 11:20:00,58.88,58.91,58.83,58.91,125020.0,48.653,48.6778,48.6117,48.6778,125020.0
2016-02-29 11:25:00,58.92,58.93,58.88,58.9,103208.0,48.6861,48.6944,48.653,48.6696,103208.0
2016-02-29 11:30:00,58.9,59.02,58.9,59.01,164376.0,48.6696,48.7687,48.6696,48.7605,164376.0
2016-02-29 11:35:00,59.01,59.12,58.98,59.09,122886.0,48.7605,48.8514,48.7357,48.8266,122886.0
2016-02-29 11:40:00,59.09,59.11,59.06,59.1,114916.0,48.8266,48.8431,48.8018,48.8348,114916.0
2016-02-29 11:45:00,59.12,59.15,59.06,59.07,115594.0,48.8514,48.8762,48.8018,48.81,115594.0
2016-02-29 11:50:00,59.06,59.07,58.99,59.07,104530.0,48.8018,48.81,48.7439,48.81,104530.0
2016-02-29 11:55:00,59.06,59.09,59.0,59.08,101292.0,48.8018,48.8266,48.7522,48.8183,101292.0
2016-02-29 12:00:00,59.08,59.09,59.03,59.05,100952.0,48.8183,48.8266,48.777,48.7935,100952.0
2016-02-29 12:05:00,59.05,59.08,59.01,59.05,98866.0,48.7935,48.8183,48.7605,48.7935,98866.0
2016-02-29 12:10:00,59.05,59.09,59.04,59.09,77772.0,48.7935,48.8266,48.7853,48.8266,77772.0
2016-02-29 12:15:00,59.09,59.11,59.08,59.11,48006.0,48.8266,48.8431,48.8183,48.8431,48006.0
2016-02-29 12:20:00,59.11,59.12,59.05,59.06,83676.0,48.8431,48.8514,48.7935,48.8018,83676.0
2016-02-29 12:25:00,59.06,59.07,58.99,59.02,84698.0,48.8018,48.81,48.7439,48.7687,84698.0
2016-02-29 12:30:00,59.02,59.03,58.96,59.0,115452.0,48.7687,48.777,48.7192,48.7522,115452.0
2016-02-29 12:35:00,59.0,59.03,58.95,58.98,145782.0,48.7522,48.777,48.7109,48.7357,145782.0
2016-02-29 12:40:00,58.98,59.02,58.98,59.0,43212.0,48.7357,48.7687,48.7357,48.7522,43212.0
2016-02-29 12:45:00,59.01,59.02,58.98,58.98,127176.0,48.7605,48.7687,48.7357,48.7357,127176.0
2016-02-29 12:50:00,58.97,59.01,58.95,58.96,44996.0,48.7274,48.7605,48.7109,48.7192,44996.0
2016-02-29 12:55:00,58.97,58.98,58.92,58.98,43038.0,48.7274,48.7357,48.6861,48.7357,43038.0
2016-02-29 13:00:00,58.97,58.98,58.93,58.94,45192.0,48.7274,48.7357,48.6944,48.7026,45192.0
2016-02-29 13:05:00,58.94,58.94,58.88,58.89,54616.0,48.7026,48.7026,48.653,48.6613,54616.0
2016-02-29 13:10:00,58.89,58.91,58.8,58.8,66236.0,48.6613,48.6778,48.5869,48.5869,66236.0
2016-02-29 13:15:00,58.79,58.87,58.79,58.86,45934.0,48.5787,48.6448,48.5787,48.6365,45934.0
2016-02-29 13:20:00,58.85,58.86,58.81,58.82,51298.0,48.6283,48.6365,48.5952,48.6035,51298.0
2016-02-29 13:25:00,58.82,58.83,58.68,58.69,78392.0,48.6035,48.6117,48.4878,48.4961,78392.0
2016-02-29 13:30:00,58.69,58.75,58.64,58.73,52996.0,48.4961,48.5456,48.4547,48.5291,52996.0
2016-02-29 13:35:00,58.73,58.76,58.72,58.72,55270.0,48.5291,48.5539,48.5208,48.5208,55270.0
2016-02-29 13:40:00,58.73,58.73,58.65,58.69,76798.0,48.5291,48.5291,48.463,48.4961,76798.0
2016-02-29 13:45:00,58.69,58.76,58.69,58.75,40270.0,48.4961,48.5539,48.4961,48.5456,40270.0
2016-02-29 13:50:00,58.76,58.79,58.72,58.75,54398.0,48.5539,48.5787,48.5208,48.5456,54398.0
2016-02-29 13:55:00,58.74,58.82,58.71,58.81,120018.0,48.5374,48.6035,48.5126,48.5952,120018.0
2016-02-29 14:00:00,58.82,58.87,58.78,58.81,193726.0,48.6035,48.6448,48.5704,48.5952,193726.0
2016-02-29 14:05:00,58.8,58.81,58.67,58.69,133932.0,48.5869,48.5952,48.4795,48.4961,133932.0
2016-02-29 14:10:00,58.68,58.68,58.6,58.63,105796.0,48.4878,48.4878,48.4217,48.4465,105796.0
2016-02-29 14:15:00,58.62,58.64,58.57,58.61,200564.0,48.4382,48.4547,48.3969,48.4299,200564.0
2016-02-29 14:20:00,58.6,58.6,58.48,58.5,160822.0,48.4217,48.4217,48.3225,48.3391,160822.0
2016-02-29 14:25:00,58.49,58.62,58.45,58.61,98832.0,48.3308,48.4382,48.2977,48.4299,98832.0
2016-02-29 14:30:00,58.62,58.7,58.56,58.6,237632.0,48.4382,48.5043,48.3886,48.4217,237632.0
2016-02-29 14:35:00,58.59,58.6,58.55,58.57,112972.0,48.4134,48.4217,48.3804,48.3969,112972.0
2016-02-29 14:40:00,58.56,58.57,58.43,58.49,131194.0,48.3886,48.3969,48.2812,48.3308,131194.0
2016-02-29 14:45:00,58.49,58.5,58.4,58.47,90300.0,48.3308,48.3391,48.2564,48.3143,90300.0
2016-02-29 14:50:00,58.47,58.56,58.46,58.54,86042.0,48.3143,48.3886,48.306,48.3721,86042.0
2016-02-29 14:55:00,58.54,58.56,58.48,58.53,99882.0,48.3721,48.3886,48.3225,48.3638,99882.0
2016-02-29 15:00:00,58.51,58.52,58.43,58.47,146670.0,48.3473,48.3556,48.2812,48.3143,146670.0
2016-02-29 15:05:00,58.46,58.49,58.35,58.45,153772.0,48.306,48.3308,48.2151,48.2977,153772.0
2016-02-29 15:10:00,58.45,58.46,58.31,58.34,167650.0,48.2977,48.306,48.1821,48.2068,167650.0
2016-02-29 15:15:00,58.33,58.35,58.28,58.34,208950.0,48.1986,48.2151,48.1573,48.2068,208950.0
2016-02-29 15:20:00,58.33,58.4,58.32,58.37,164680.0,48.1986,48.2564,48.1903,48.2316,164680.0
2016-02-29 15:25:00,58.37,58.4,58.34,58.38,248376.0,48.2316,48.2564,48.2068,48.2399,248376.0
2016-02-29 15:30:00,58.38,58.44,58.36,58.4,215124.0,48.2399,48.2895,48.2234,48.2564,215124.0
2016-02-29 15:35:00,58.41,58.43,58.32,58.43,178000.0,48.2647,48.2812,48.1903,48.2812,178000.0
2016-02-29 15:40:00,58.43,58.45,58.35,58.44,171856.0,48.2812,48.2977,48.2151,48.2895,171856.0
2016-02-29 15:45:00,58.44,58.46,58.35,58.39,223512.0,48.2895,48.306,48.2151,48.2482,223512.0
2016-02-29 15:50:00,58.39,58.39,58.31,58.38,272432.0,48.2482,48.2482,48.1821,48.2399,272432.0
2016-02-29 15:55:00,58.38,58.4,58.19,58.2,852802.0,48.2399,48.2564,48.0829,48.0912,852802.0
2016-03-01 09:30:00,58.77,58.93,58.66,58.7,256931.0,48.5622,48.6944,48.4713,48.5043,256931.0
2016-03-01 09:35:00,58.69,58.71,58.5,58.51,99785.0,48.4961,48.5126,48.3391,48.3473,99785.0
2016-03-01 09:40:00,58.5,58.65,58.5,58.64,104356.0,48.3391,48.463,48.3391,48.4547,104356.0
2016-03-01 09:45:00,58.64,58.67,58.54,58.66,106680.0,48.4547,48.4795,48.3721,48.4713,106680.0
2016-03-01 09:50:00,58.66,58.9,58.64,58.86,103602.0,48.4713,48.6696,48.4547,48.6365,103602.0
2016-03-01 09:55:00,58.87,58.94,58.73,58.9,99873.0,48.6448,48.7026,48.5291,48.6696,99873.0
2016-03-01 10:00:00,58.9,59.18,58.89,59.14,111497.0,48.6696,48.9009,48.6613,48.8679,111497.0
2016-03-01 10:05:00,59.14,59.24,59.12,59.15,63208.0,48.8679,48.9505,48.8514,48.8762,63208.0
2016-03-01 10:10:00,59.16,59.22,59.09,59.18,81258.0,48.8844,48.934,48.8266,48.9009,81258.0
2016-03-01 10:15:00,59.18,59.2,59.06,59.11,89336.0,48.9009,48.9175,48.8018,48.8431,89336.0
2016-03-01 10:20:00,59.12,59.29,59.12,59.29,143609.0,48.8514,48.9918,48.8514,48.9918,143609.0
2016-03-01 10:25:00,59.29,59.32,59.22,59.23,83122.0,48.9918,49.0166,48.934,48.9423,83122.0
2016-03-01 10:30:00,59.24,59.39,59.22,59.34,94078.0,48.9505,49.0745,48.934,49.0332,94078.0
2016-03-01 10:35:00,59.34,59.4,59.31,59.32,55979.0,49.0332,49.0827,49.0084,49.0166,55979.0
2016-03-01 10:40:00,59.32,59.35,59.26,59.31,66478.0,49.0166,49.0414,48.967,49.0084,66478.0
2016-03-01 10:45:00,59.3,59.32,59.27,59.31,108170.0,49.0001,49.0166,48.9753,49.0084,108170.0
2016-03-01 10:50:00,59.3,59.36,59.3,59.31,61068.0,49.0001,49.0497,49.0001,49.0084,61068.0
2016-03-01 10:55:00,59.32,59.34,59.2,59.23,80197.0,49.0166,49.0332,48.9175,48.9423,80197.0
2016-03-01 11:00:00,59.23,59.36,59.23,59.34,68389.0,48.9423,49.0497,48.9423,49.0332,68389.0
2016-03-01 11:05:00,59.34,59.44,59.33,59.44,97087.0,49.0332,49.1158,49.0249,49.1158,97087.0
2016-03-01 11:10:00,59.43,59.47,59.38,59.44,71575.0,49.1075,49.1406,49.0662,49.1158,71575.0
2016-03-01 11:15:00,59.43,59.5,59.4,59.46,118392.0,49.1075,49.1654,49.0827,49.1323,118392.0
2016-03-01 11:20:00,59.47,59.5,59.43,59.45,94189.0,49.1406,49.1654,49.1075,49.124,94189.0
2016-03-01 11:25:00,59.46,59.49,59.37,59.47,99965.0,49.1323,49.1571,49.0579,49.1406,99965.0
2016-03-01 11:30:00,59.47,59.55,59.45,59.55,117078.0,49.1406,49.2067,49.124,49.2067,117078.0
2016-03-01 11:35:00,59.55,59.58,59.48,59.58,76752.0,49.2067,49.2315,49.1488,49.2315,76752.0
2016-03-01 11:40:00,59.58,59.65,59.57,59.63,63492.0,49.2315,49.2893,49.2232,49.2728,63492.0
2016-03-01 11:45:00,59.63,59.7,59.62,59.66,118959.0,49.2728,49.3306,49.2645,49.2976,118959.0
2016-03-01 11:50:00,59.66,59.71,59.65,59.67,94800.0,49.2976,49.3389,49.2893,49.3058,94800.0
2016-03-01 11:55:00,59.68,59.68,59.49,59.49,110210.0,49.3141,49.3141,49.1571,49.1571,110210.0
2016-03-01 12:00:00,59.49,59.6,59.48,59.56,112622.0,49.1571,49.248,49.1488,49.2149,112622.0
2016-03-01 12:05:00,59.57,59.68,59.52,59.67,108671.0,49.2232,49.3141,49.1819,49.3058,108671.0
2016-03-01 12:10:00,59.67,59.69,59.57,59.59,113385.0,49.3058,49.3224,49.2232,49.2397,113385.0
2016-03-01 12:15:00,59.59,59.66,59.58,59.64,78506.0,49.2397,49.2976,49.2315,49.281,78506.0
2016-03-01 12:20:00,59.64,59.72,59.63,59.7,89107.0,49.281,49.3471,49.2728,49.3306,89107.0
2016-03-01 12:25:00,59.7,59.79,59.69,59.78,57552.0,49.3306,49.405,49.3224,49.3967,57552.0
2016-03-01 12:30:00,59.77,59.88,59.77,59.88,77011.0,49.3885,49.4794,49.3885,49.4794,77011.0
2016-03-01 12:35:00,59.88,59.9,59.85,59.88,80480.0,49.4794,49.4959,49.4546,49.4794,80480.0
2016-03-01 12:40:00,59.89,59.91,59.83,59.9,96125.0,49.4876,49.5041,49.438,49.4959,96125.0
2016-03-01 12:45:00,59.9,59.97,59.88,59.88,79018.0,49.4959,49.5537,49.4794,49.4794,79018.0
2016-03-01 12:50:00,59.89,59.93,59.84,59.85,86106.0,49.4876,49.5207,49.4463,49.4546,86106.0
2016-03-01 12:55:00,59.86,59.86,59.74,59.79,86881.0,49.4628,49.4628,49.3637,49.405,86881.0
2016-03-01 13:00:00,59.79,59.79,59.62,59.64,90251.0,49.405,49.405,49.2645,49.281,90251.0
2016-03-01 13:05:00,59.65,59.78,59.62,59.76,51899.0,49.2893,49.3967,49.2645,49.3802,51899.0
2016-03-01 13:10:00,59.77,59.86,59.75,59.83,51938.0,49.3885,49.4628,49.3719,49.438,51938.0
2016-03-01 13:15:00,59.83,59.86,59.78,59.79,41872.0,49.438,49.4628,49.3967,49.405,41872.0
2016-03-01 13:20:00,59.79,59.87,59.74,59.76,75979.0,49.405,49.4711,49.3637,49.3802,75979.0
2016-03-01 13:25:00,59.77,59.91,59.77,59.91,66015.0,49.3885,49.5041,49.3885,49.5041,66015.0
2016-03-01 13:30:00,59.91,60.0,59.91,59.98,87817.0,49.5041,49.5785,49.5041,49.562,87817.0
2016-03-01 13:35:00,59.98,60.08,59.98,60.07,272966.0,49.562,49.6446,49.562,49.6364,272966.0
2016-03-01 13:40:00,60.07,60.11,60.04,60.1,105210.0,49.6364,49.6694,49.6116,49.6611,105210.0
2016-03-01 13:45:00,60.1,60.18,60.09,60.18,81770.0,49.6611,49.7273,49.6529,49.7273,81770.0
2016-03-01 13:50:00,60.18,60.2,60.01,60.03,118515.0,49.7273,49.7438,49.5868,49.6033,118515.0
2016-03-01 13:55:00,60.03,60.05,59.89,60.0,158229.0,49.6033,49.6198,49.4876,49.5785,158229.0
2016-03-01 14:00:00,60.0,60.04,59.95,59.99,64361.0,49.5785,49.6116,49.5372,49.5703,64361.0
2016-03-01 14:05:00,60.0,60.07,59.99,60.03,56743.0,49.5785,49.6364,49.5703,49.6033,56743.0
2016-03-01 14:10:00,60.03,60.08,59.93,59.93,61162.0,49.6033,49.6446,49.5207,49.5207,61162.0
2016-03-01 14:15:00,59.94,59.97,59.9,59.91,63606.0,49.5289,49.5537,49.4959,49.5041,63606.0
2016-03-01 14:20:00,59.91,59.95,59.85,59.91,75258.0,49.5041,49.5372,49.4546,49.5041,75258.0
2016-03-01 14:25:00,59.91,59.96,59.88,59.92,91390.0,49.5041,49.5455,49.4794,49.5124,91390.0
2016-03-01 14:30:00,59.93,59.96,59.9,59.95,87794.0,49.5207,49.5455,49.4959,49.5372,87794.0
2016-03-01 14:35:00,59.95,59.97,59.83,59.87,54503.0,49.5372,49.5537,49.438,49.4711,54503.0
2016-03-01 14:40:00,59.87,60.05,59.87,60.02,90704.0,49.4711,49.6198,49.4711,49.595,90704.0
2016-03-01 14:45:00,60.03,60.08,60.0,60.03,82686.0,49.6033,49.6446,49.5785,49.6033,82686.0
2016-03-01 14:50:00,60.04,60.1,60.02,60.02,62710.0,49.6116,49.6611,49.595,49.595,62710.0
2016-03-01 14:55:00,60.03,60.13,60.02,60.1,132892.0,49.6033,49.6859,49.595,49.6611,132892.0
2016-03-01 15:00:00,60.1,60.12,60.08,60.1,109436.0,49.6611,49.6777,49.6446,49.6611,109436.0
2016-03-01 15:05:00,60.11,60.17,60.08,60.16,82574.0,49.6694,49.719,49.6446,49.7107,82574.0
2016-03-01 15:10:00,60.16,60.17,60.06,60.07,81387.0,49.7107,49.719,49.6281,49.6364,81387.0
2016-03-01 15:15:00,60.07,60.08,60.0,60.0,129548.0,49.6364,49.6446,49.5785,49.5785,129548.0
2016-03-01 15:20:00,60.01,60.01,59.9,59.94,102508.0,49.5868,49.5868,49.4959,49.5289,102508.0
2016-03-01 15:25:00,59.94,60.03,59.91,59.98,65168.0,49.5289,49.6033,49.5041,49.562,65168.0
2016-03-01 15:30:00,59.98,59.99,59.95,59.95,69324.0,49.562,49.5703,49.5372,49.5372,69324.0
2016-03-01 15:35:00,59.96,59.96,59.85,59.86,71358.0,49.5455,49.5455,49.4546,49.4628,71358.0
2016-03-01 15:40:00,59.86,59.88,59.8,59.84,99216.0,49.4628,49.4794,49.4133,49.4463,99216.0
2016-03-01 15:45:00,59.85,59.85,59.76,59.76,107329.0,49.4546,49.4546,49.3802,49.3802,107329.0
2016-03-01 15:50:00,59.77,59.85,59.76,59.83,189031.0,49.3885,49.4546,49.3802,49.438,189031.0
2016-03-01 15:55:00,59.84,60.05,59.83,60.04,474578.0,49.4463,49.6198,49.438,49.6116,474578.0
2016-03-02 09:30:00,59.83,60.0,59.59,59.83,218684.0,49.438,49.5785,49.2397,49.438,218684.0
2016-03-02 09:35:00,59.83,59.87,59.51,59.72,120293.0,49.438,49.4711,49.1736,49.3471,120293.0
2016-03-02 09:40:00,59.71,59.96,59.65,59.96,176388.0,49.3389,49.5455,49.2893,49.5455,176388.0
2016-03-02 09:45:00,59.95,59.95,59.69,59.77,146864.0,49.5372,49.5372,49.3224,49.3885,146864.0
2016-03-02 09:50:00,59.76,59.78,59.52,59.53,115190.0,49.3802,49.3967,49.1819,49.1902,115190.0
2016-03-02 09:55:00,59.54,59.8,59.54,59.76,165481.0,49.1984,49.4133,49.1984,49.3802,165481.0
2016-03-02 10:00:00,59.77,59.98,59.74,59.86,138781.0,49.3885,49.562,49.3637,49.4628,138781.0
2016-03-02 10:05:00,59.87,59.91,59.77,59.8,119636.0,49.4711,49.5041,49.3885,49.4133,119636.0
2016-03-02 10:10:00,59.8,59.92,59.75,59.89,106863.0,49.4133,49.5124,49.3719,49.4876,106863.0
2016-03-02 10:15:00,59.88,59.9,59.73,59.8,84417.0,49.4794,49.4959,49.3554,49.4133,84417.0
2016-03-02 10:20:00,59.8,59.81,59.77,59.8,67392.0,49.4133,49.4215,49.3885,49.4133,67392.0
2016-03-02 10:25:00,59.79,59.84,59.7,59.72,91785.0,49.405,49.4463,49.3306,49.3471,91785.0
2016-03-02 10:30:00,59.71,59.85,59.6,59.78,214815.0,49.3389,49.4546,49.248,49.3967,214815.0
2016-03-02 10:35:00,59.78,59.81,59.67,59.67,65190.0,49.3967,49.4215,49.3058,49.3058,65190.0
2016-03-02 10:40:00,59.68,59.68,59.54,59.58,72874.0,49.3141,49.3141,49.1984,49.2315,72874.0
2016-03-02 10:45:00,59.58,59.64,59.56,59.6,67979.0,49.2315,49.281,49.2149,49.248,67979.0
2016-03-02 10:50:00,59.59,59.59,59.49,59.53,66614.0,49.2397,49.2397,49.1571,49.1902,66614.0
2016-03-02 10:55:00,59.53,59.63,59.51,59.61,103524.0,49.1902,49.2728,49.1736,49.2563,103524.0
2016-03-02 11:00:00,59.6,59.64,59.55,59.59,133272.0,49.248,49.281,49.2067,49.2397,133272.0
2016-03-02 11:05:00,59.6,59.61,59.45,59.45,87764.0,49.248,49.2563,49.124,49.124,87764.0
2016-03-02 11:10:00,59.46,59.5,59.41,59.42,60584.0,49.1323,49.1654,49.091,49.0993,60584.0
2016-03-02 11:15:00,59.42,59.42,59.21,59.21,89156.0,49.0993,49.0993,48.9257,48.9257,89156.0
2016-03-02 11:20:00,59.21,59.27,59.2,59.21,105741.0,48.9257,48.9753,48.9175,48.9257,105741.0
2016-03-02 11:25:00,59.21,59.23,59.15,59.23,97239.0,48.9257,48.9423,48.8762,48.9423,97239.0
2016-03-02 11:30:00,59.23,59.34,59.22,59.23,100355.0,48.9423,49.0332,48.934,48.9423,100355.0
2016-03-02 11:35:00,59.23,59.23,59.14,59.17,99064.0,48.9423,48.9423,48.8679,48.8927,99064.0
2016-03-02 11:40:00,59.17,59.17,59.09,59.13,106708.0,48.8927,48.8927,48.8266,48.8596,106708.0
2016-03-02 11:45:00,59.13,59.14,59.07,59.12,80614.0,48.8596,48.8679,48.81,48.8514,80614.0
2016-03-02 11:50:00,59.12,59.13,59.04,59.05,84226.0,48.8514,48.8596,48.7853,48.7935,84226.0
2016-03-02 11:55:00,59.05,59.07,58.93,58.95,139820.0,48.7935,48.81,48.6944,48.7109,139820.0
2016-03-02 12:00:00,58.95,59.04,58.93,58.97,88448.0,48.7109,48.7853,48.6944,48.7274,88448.0
2016-03-02 12:05:00,58.97,58.98,58.9,58.93,58913.0,48.7274,48.7357,48.6696,48.6944,58913.0
2016-03-02 12:10:00,58.93,58.98,58.9,58.96,69693.0,48.6944,48.7357,48.6696,48.7192,69693.0
2016-03-02 12:15:00,58.96,59.03,58.95,59.02,76785.0,48.7192,48.777,48.7109,48.7687,76785.0
2016-03-02 12:20:00,59.02,59.02,58.86,58.89,133536.0,48.7687,48.7687,48.6365,48.6613,133536.0
2016-03-02 12:25:00,58.9,58.93,58.87,58.88,79029.0,48.6696,48.6944,48.6448,48.653,79029.0
2016-03-02 12:30:00,58.88,58.88,58.84,58.85,60879.0,48.653,48.653,48.62,48.6283,60879.0
2016-03-02 12:35:00,58.85,58.97,58.84,58.96,79083.0,48.6283,48.7274,48.62,48.7192,79083.0
2016-03-02 12:40:00,58.96,59.08,58.94,59.08,138533.0,48.7192,48.8183,48.7026,48.8183,138533.0
2016-03-02 12:45:00,59.07,59.11,59.0,59.06,77105.0,48.81,48.8431,48.7522,48.8018,77105.0
2016-03-02 12:50:00,59.06,59.07,58.96,58.97,60680.0,48.8018,48.81,48.7192,48.7274,60680.0
2016-03-02 12:55:00,58.97,59.05,58.96,59.02,36122.0,48.7274,48.7935,48.7192,48.7687,36122.0
2016-03-02 13:00:00,59.02,59.06,59.0,59.01,49194.0,48.7687,48.8018,48.7522,48.7605,49194.0
2016-03-02 13:05:00,59.01,59.1,59.0,59.1,64604.0,48.7605,48.8348,48.7522,48.8348,64604.0
2016-03-02 13:10:00,59.09,59.17,59.05,59.16,50583.0,48.8266,48.8927,48.7935,48.8844,50583.0
2016-03-02 13:15:00,59.17,59.27,59.15,59.17,82197.0,48.8927,48.9753,48.8762,48.8927,82197.0
2016-03-02 13:20:00,59.17,59.17,59.08,59.12,93918.0,48.8927,48.8927,48.8183,48.8514,93918.0
2016-03-02 13:25:00,59.13,59.17,59.12,59.16,56608.0,48.8596,48.8927,48.8514,48.8844,56608.0
2016-03-02 13:30:00,59.16,59.31,59.16,59.27,58718.0,48.8844,49.0084,48.8844,48.9753,58718.0
2016-03-02 13:35:00,59.27,59.27,59.17,59.18,54047.0,48.9753,48.9753,48.8927,48.9009,54047.0
2016-03-02 13:40:00,59.18,59.26,59.17,59.25,36835.0,48.9009,48.967,48.8927,48.9588,36835.0
2016-03-02 13:45:00,59.26,59.26,59.2,59.2,63105.0,48.967,48.967,48.9175,48.9175,63105.0
2016-03-02 13:50:00,59.21,59.24,59.14,59.24,59716.0,48.9257,48.9505,48.8679,48.9505,59716.0
2016-03-02 13:55:00,59.23,59.24,59.01,59.03,86610.0,48.9423,48.9505,48.7605,48.777,86610.0
2016-03-02 14:00:00,59.02,59.03,58.96,58.98,76030.0,48.7687,48.777,48.7192,48.7357,76030.0
2016-03-02 14:05:00,58.98,58.98,58.87,58.89,89729.0,48.7357,48.7357,48.6448,48.6613,89729.0
2016-03-02 14:10:00,58.89,58.91,58.85,58.87,109932.0,48.6613,48.6778,48.6283,48.6448,109932.0
2016-03-02 14:15:00,58.87,58.9,58.83,58.87,113068.0,48.6448,48.6696,48.6117,48.6448,113068.0
2016-03-02 14:20:00,58.87,58.98,58.85,58.97,67682.0,48.6448,48.7357,48.6283,48.7274,67682.0
2016-03-02 14:25:00,58.98,59.11,58.98,59.05,94813.0,48.7357,48.8431,48.7357,48.7935,94813.0
2016-03-02 14:30:00,59.05,59.19,59.05,59.16,95199.0,48.7935,48.9092,48.7935,48.8844,95199.0
2016-03-02 14:35:00,59.17,59.2,59.14,59.19,53229.0,48.8927,48.9175,48.8679,48.9092,53229.0
2016-03-02 14:40:00,59.19,59.28,59.19,59.25,69208.0,48.9092,48.9836,48.9092,48.9588,69208.0
2016-03-02 14:45:00,59.25,59.29,59.18,59.29,55239.0,48.9588,48.9918,48.9009,48.9918,55239.0
2016-03-02 14:50:00,59.28,59.35,59.27,59.29,128335.0,48.9836,49.0414,48.9753,48.9918,128335.0
2016-03-02 14:55:00,59.3,59.32,59.21,59.24,60176.0,49.0001,49.0166,48.9257,48.9505,60176.0
2016-03-02 15:00:00,59.23,59.24,59.16,59.18,62613.0,48.9423,48.9505,48.8844,48.9009,62613.0
2016-03-02 15:05:00,59.18,59.2,59.13,59.16,90889.0,48.9009,48.9175,48.8596,48.8844,90889.0
2016-03-02 15:10:00,59.16,59.32,59.16,59.31,55363.0,48.8844,49.0166,48.8844,49.0084,55363.0
2016-03-02 15:15:00,59.31,59.32,59.2,59.2,98951.0,49.0084,49.0166,48.9175,48.9175,98951.0
2016-03-02 15:20:00,59.2,59.3,59.17,59.25,97854.0,48.9175,49.0001,48.8927,48.9588,97854.0
2016-03-02 15:25:00,59.26,59.27,59.17,59.17,65423.0,48.967,48.9753,48.8927,48.8927,65423.0
2016-03-02 15:30:00,59.18,59.22,59.09,59.21,118618.0,48.9009,48.934,48.8266,48.9257,118618.0
2016-03-02 15:35:00,59.2,59.22,59.14,59.17,110130.0,48.9175,48.934,48.8679,48.8927,110130.0
2016-03-02 15:40:00,59.15,59.25,59.15,59.25,123761.0,48.8762,48.9588,48.8762,48.9588,123761.0
2016-03-02 15:45:00,59.25,59.3,59.21,59.26,92828.0,48.9588,49.0001,48.9257,48.967,92828.0
2016-03-02 15:50:00,59.27,59.45,59.25,59.44,261549.0,48.9753,49.124,48.9588,49.1158,261549.0
2016-03-02 15:55:00,59.44,59.6,59.39,59.56,519278.0,49.1158,49.248,49.0745,49.2149,519278.0
2016-03-03 09:30:00,59.12,59.2,58.69,58.94,334058.0,48.8514,48.9175,48.4961,48.7026,334058.0
2016-03-03 09:35:00,58.94,59.0,58.81,58.87,98468.0,48.7026,48.7522,48.5952,48.6448,98468.0
2016-03-03 09:40:00,58.88,58.88,58.64,58.68,186597.0,48.653,48.653,48.4547,48.4878,186597.0
2016-03-03 09:45:00,58.69,58.73,58.64,58.72,122698.0,48.4961,48.5291,48.4547,48.5208,122698.0
2016-03-03 09:50:00,58.71,58.73,58.51,58.51,170768.0,48.5126,48.5291,48.3473,48.3473,170768.0
2016-03-03 09:55:00,58.51,58.54,58.46,58.48,133748.0,48.3473,48.3721,48.306,48.3225,133748.0
2016-03-03 10:00:00,58.5,58.53,58.3,58.39,212281.0,48.3391,48.3638,48.1738,48.2482,212281.0
2016-03-03 10:05:00,58.4,58.4,58.28,58.28,157704.0,48.2564,48.2564,48.1573,48.1573,157704.0
2016-03-03 10:10:00,58.28,58.29,58.2,58.22,174325.0,48.1573,48.1655,48.0912,48.1077,174325.0
2016-03-03 10:15:00,58.21,58.25,58.2,58.25,113679.0,48.0994,48.1325,48.0912,48.1325,113679.0
2016-03-03 10:20:00,58.25,58.35,58.23,58.3,157627.0,48.1325,48.2151,48.1159,48.1738,157627.0
2016-03-03 10:25:00,58.3,58.41,58.28,58.34,131445.0,48.1738,48.2647,48.1573,48.2068,131445.0
2016-03-03 10:30:00,58.35,58.51,58.34,58.47,112932.0,48.2151,48.3473,48.2068,48.3143,112932.0
2016-03-03 10:35:00,58.47,58.49,58.41,58.49,98965.0,48.3143,48.3308,48.2647,48.3308,98965.0
2016-03-03 10:40:00,58.49,58.53,58.48,58.51,61944.0,48.3308,48.3638,48.3225,48.3473,61944.0
2016-03-03 10:45:00,58.51,58.68,58.51,58.62,104736.0,48.3473,48.4878,48.3473,48.4382,104736.0
2016-03-03 10:50:00,58.62,58.67,58.59,58.65,70285.0,48.4382,48.4795,48.4134,48.463,70285.0
2016-03-03 10:55:00,58.65,58.7,58.6,58.62,98541.0,48.463,48.5043,48.4217,48.4382,98541.0
2016-03-03 11:00:00,58.63,58.64,58.56,58.56,62899.0,48.4465,48.4547,48.3886,48.3886,62899.0
2016-03-03 11:05:00,58.56,58.58,58.5,58.51,67311.0,48.3886,48.4052,48.3391,48.3473,67311.0
2016-03-03 11:10:00,58.5,58.6,58.5,58.57,96134.0,48.3391,48.4217,48.3391,48.3969,96134.0
2016-03-03 11:15:00,58.58,58.59,58.54,58.54,69799.0,48.4052,48.4134,48.3721,48.3721,69799.0
2016-03-03 11:20:00,58.55,58.55,58.42,58.43,99511.0,48.3804,48.3804,48.2729,48.2812,99511.0
2016-03-03 11:25:00,58.42,58.46,58.33,58.34,78456.0,48.2729,48.306,48.1986,48.2068,78456.0
2016-03-03 11:30:00,58.33,58.34,58.26,58.27,66625.0,48.1986,48.2068,48.1407,48.149,66625.0
2016-03-03 11:35:00,58.27,58.32,58.23,58.31,79615.0,48.149,48.1903,48.1159,48.1821,79615.0
2016-03-03 11:40:00,58.3,58.42,58.28,58.39,99794.0,48.1738,48.2729,48.1573,48.2482,99794.0
2016-03-03 11:45:00,58.39,58.48,58.37,58.45,71323.0,48.2482,48.3225,48.2316,48.2977,71323.0
2016-03-03 11:50:00,58.46,58.49,58.44,58.49,48577.0,48.306,48.3308,48.2895,48.3308,48577.0
2016-03-03 11:55:00,58.49,58.55,58.44,58.5,75957.0,48.3308,48.3804,48.2895,48.3391,75957.0
2016-03-03 12:00:00,58.5,58.53,58.45,58.46,57860.0,48.3391,48.3638,48.2977,48.306,57860.0
2016-03-03 12:05:00,58.45,58.51,58.43,58.49,75887.0,48.2977,48.3473,48.2812,48.3308,75887.0
2016-03-03 12:10:00,58.49,58.52,58.48,58.5,76508.0,48.3308,48.3556,48.3225,48.3391,76508.0
2016-03-03 12:15:00,58.5,58.51,58.47,58.48,29678.0,48.3391,48.3473,48.3143,48.3225,29678.0
2016-03-03 12:20:00,58.49,58.51,58.44,58.47,59846.0,48.3308,48.3473,48.2895,48.3143,59846.0
2016-03-03 12:25:00,58.46,58.48,58.4,58.41,30634.0,48.306,48.3225,48.2564,48.2647,30634.0
2016-03-03 12:30:00,58.41,58.46,58.38,58.45,34157.0,48.2647,48.306,48.2399,48.2977,34157.0
2016-03-03 12:35:00,58.45,58.5,58.44,58.48,39189.0,48.2977,48.3391,48.2895,48.3225,39189.0
2016-03-03 12:40:00,58.47,58.52,58.47,58.5,47101.0,48.3143,48.3556,48.3143,48.3391,47101.0
2016-03-03 12:45:00,58.49,58.53,58.45,58.47,48341.0,48.3308,48.3638,48.2977,48.3143,48341.0
2016-03-03 12:50:00,58.47,58.51,58.44,58.49,27373.0,48.3143,48.3473,48.2895,48.3308,27373.0
2016-03-03 12:55:00,58.5,58.51,58.48,58.5,54867.0,48.3391,48.3473,48.3225,48.3391,54867.0
2016-03-03 13:00:00,58.49,58.53,58.49,58.5,73400.0,48.3308,48.3638,48.3308,48.3391,73400.0
2016-03-03 13:05:00,58.51,58.54,58.5,58.54,43329.0,48.3473,48.3721,48.3391,48.3721,43329.0
2016-03-03 13:10:00,58.53,58.55,58.48,58.49,67535.0,48.3638,48.3804,48.3225,48.3308,67535.0
2016-03-03 13:15:00,58.49,58.52,58.46,58.5,64937.0,48.3308,48.3556,48.306,48.3391,64937.0
2016-03-03 13:20:00,58.5,58.59,58.49,58.53,48107.0,48.3391,48.4134,48.3308,48.3638,48107.0
2016-03-03 13:25:00,58.54,58.63,58.5,58.63,42829.0,48.3721,48.4465,48.3391,48.4465,42829.0
2016-03-03 13:30:00,58.63,58.66,58.62,58.66,81443.0,48.4465,48.4713,48.4382,48.4713,81443.0
2016-03-03 13:35:00,58.66,58.71,58.66,58.71,83541.0,48.4713,48.5126,48.4713,48.5126,83541.0
2016-03-03 13:40:00,58.71,58.73,58.65,58.68,42976.0,48.5126,48.5291,48.463,48.4878,42976.0
2016-03-03 13:45:00,58.69,58.77,58.67,58.73,67441.0,48.4961,48.5622,48.4795,48.5291,67441.0
2016-03-03 13:50:00,58.72,58.79,58.72,58.77,60052.0,48.5208,48.5787,48.5208,48.5622,60052.0
2016-03-03 13:55:00,58.77,58.77,58.69,58.75,60528.0,48.5622,48.5622,48.4961,48.5456,60528.0
2016-03-03 14:00:00,58.75,58.77,58.71,58.75,62669.0,48.5456,48.5622,48.5126,48.5456,62669.0
2016-03-03 14:05:00,58.75,58.75,58.7,58.72,44486.0,48.5456,48.5456,48.5043,48.5208,44486.0
2016-03-03 14:10:00,58.72,58.76,58.69,58.75,39579.0,48.5208,48.5539,48.4961,48.5456,39579.0
2016-03-03 14:15:00,58.74,58.75,58.7,58.74,38973.0,48.5374,48.5456,48.5043,48.5374,38973.0
2016-03-03 14:20:00,58.73,58.76,58.71,58.71,55089.0,48.5291,48.5539,48.5126,48.5126,55089.0
2016-03-03 14:25:00,58.71,58.84,58.71,58.84,122408.0,48.5126,48.62,48.5126,48.62,122408.0
2016-03-03 14:30:00,58.84,58.85,58.77,58.8,69939.0,48.62,48.6283,48.5622,48.5869,69939.0
2016-03-03 14:35:00,58.81,58.93,58.8,58.92,65503.0,48.5952,48.6944,48.5869,48.6861,65503.0
2016-03-03 14:40:00,58.92,58.93,58.84,58.91,138770.0,48.6861,48.6944,48.62,48.6778,138770.0
2016-03-03 14:45:00,58.91,58.93,58.86,58.91,77169.0,48.6778,48.6944,48.6365,48.6778,77169.0
2016-03-03 14:50:00,58.93,58.98,58.92,58.94,62617.0,48.6944,48.7357,48.6861,48.7026,62617.0
2016-03-03 14:55:00,58.93,58.96,58.92,58.93,73369.0,48.6944,48.7192,48.6861,48.6944,73369.0
2016-03-03 15:00:00,58.93,59.05,58.92,59.04,110766.0,48.6944,48.7935,48.6861,48.7853,110766.0
2016-03-03 15:05:00,59.03,59.03,58.94,58.94,55972.0,48.777,48.777,48.7026,48.7026,55972.0
2016-03-03 15:10:00,58.94,58.94,58.86,58.88,101963.0,48.7026,48.7026,48.6365,48.653,101963.0
2016-03-03 15:15:00,58.88,58.91,58.87,58.89,88504.0,48.653,48.6778,48.6448,48.6613,88504.0
2016-03-03 15:20:00,58.88,58.9,58.87,58.9,86548.0,48.653,48.6696,48.6448,48.6696,86548.0
2016-03-03 15:25:00,58.89,58.91,58.87,58.91,88764.0,48.6613,48.6778,48.6448,48.6778,88764.0
2016-03-03 15:30:00,58.91,58.92,58.88,58.89,102637.0,48.6778,48.6861,48.653,48.6613,102637.0
2016-03-03 15:35:00,58.9,58.91,58.87,58.89,145576.0,48.6696,48.6778,48.6448,48.6613,145576.0
2016-03-03 15:40:00,58.89,58.91,58.88,58.91,114422.0,48.6613,48.6778,48.653,48.6778,114422.0
2016-03-03 15:45:00,58.91,58.93,58.87,58.89,199870.0,48.6778,48.6944,48.6448,48.6613,199870.0
2016-03-03 15:50:00,58.89,58.99,58.89,58.98,140394.0,48.6613,48.7439,48.6613,48.7357,140394.0
2016-03-03 15:55:00,58.97,59.04,58.93,59.04,282270.0,48.7274,48.7853,48.6944,48.7853,282270.0
2016-03-04 09:30:00,59.14,59.19,58.23,58.29,367475.0,48.8679,48.9092,48.1159,48.1655,367475.0
2016-03-04 09:35:00,58.29,58.76,58.24,58.64,140544.0,48.1655,48.5539,48.1242,48.4547,140544.0
2016-03-04 09:40:00,58.65,58.77,58.59,58.77,79019.0,48.463,48.5622,48.4134,48.5622,79019.0
2016-03-04 09:45:00,58.79,58.87,58.69,58.73,70287.0,48.5787,48.6448,48.4961,48.5291,70287.0
2016-03-04 09:50:00,58.74,58.78,58.5,58.57,147446.0,48.5374,48.5704,48.3391,48.3969,147446.0
2016-03-04 09:55:00,58.55,58.56,58.43,58.54,111404.0,48.3804,48.3886,48.2812,48.3721,111404.0
2016-03-04 10:00:00,58.55,58.64,58.55,58.59,110252.0,48.3804,48.4547,48.3804,48.4134,110252.0
2016-03-04 10:05:00,58.6,58.65,58.53,58.59,111204.0,48.4217,48.463,48.3638,48.4134,111204.0
2016-03-04 10:10:00,58.59,58.59,58.44,58.53,90476.0,48.4134,48.4134,48.2895,48.3638,90476.0
2016-03-04 10:15:00,58.54,58.59,58.5,58.53,115691.0,48.3721,48.4134,48.3391,48.3638,115691.0
2016-03-04 10:20:00,58.52,58.59,58.44,58.56,78069.0,48.3556,48.4134,48.2895,48.3886,78069.0
2016-03-04 10:25:00,58.55,58.69,58.55,58.65,94433.0,48.3804,48.4961,48.3804,48.463,94433.0
2016-03-04 10:30:00,58.65,58.75,58.65,58.74,111960.0,48.463,48.5456,48.463,48.5374,111960.0
2016-03-04 10:35:00,58.74,58.8,58.72,58.78,55454.0,48.5374,48.5869,48.5208,48.5704,55454.0
2016-03-04 10:40:00,58.78,58.83,58.73,58.82,82438.0,48.5704,48.6117,48.5291,48.6035,82438.0
2016-03-04 10:45:00,58.81,58.85,58.8,58.82,59323.0,48.5952,48.6283,48.5869,48.6035,59323.0
2016-03-04 10:50:00,58.81,58.82,58.74,58.77,122857.0,48.5952,48.6035,48.5374,48.5622,122857.0
2016-03-04 10:55:00,58.78,58.8,58.61,58.66,100085.0,48.5704,48.5869,48.4299,48.4713,100085.0
2016-03-04 11:00:00,58.65,58.67,58.6,58.67,132578.0,48.463,48.4795,48.4217,48.4795,132578.0
2016-03-04 11:05:00,58.67,58.72,58.65,58.68,88494.0,48.4795,48.5208,48.463,48.4878,88494.0
2016-03-04 11:10:00,58.68,58.71,58.66,58.69,76434.0,48.4878,48.5126,48.4713,48.4961,76434.0
2016-03-04 11:15:00,58.68,58.71,58.66,58.7,86776.0,48.4878,48.5126,48.4713,48.5043,86776.0
2016-03-04 11:20:00,58.7,58.71,58.53,58.54,122940.0,48.5043,48.5126,48.3638,48.3721,122940.0
2016-03-04 11:25:00,58.53,58.59,58.52,58.56,139479.0,48.3638,48.4134,48.3556,48.3886,139479.0
2016-03-04 11:30:00,58.55,58.61,58.53,58.54,91232.0,48.3804,48.4299,48.3638,48.3721,91232.0
2016-03-04 11:35:00,58.54,58.56,58.47,58.49,124559.0,48.3721,48.3886,48.3143,48.3308,124559.0
2016-03-04 11:40:00,58.48,58.49,58.41,58.47,79180.0,48.3225,48.3308,48.2647,48.3143,79180.0
2016-03-04 11:45:00,58.48,58.51,58.45,58.47,98027.0,48.3225,48.3473,48.2977,48.3143,98027.0
2016-03-04 11:50:00,58.46,58.48,58.41,58.48,93226.0,48.306,48.3225,48.2647,48.3225,93226.0
2016-03-04 11:55:00,58.48,58.6,58.47,58.59,83899.0,48.3225,48.4217,48.3143,48.4134,83899.0
2016-03-04 12:00:00,58.59,58.63,58.58,58.6,67422.0,48.4134,48.4465,48.4052,48.4217,67422.0
2016-03-04 12:05:00,58.59,58.6,58.53,58.55,141010.0,48.4134,48.4217,48.3638,48.3804,141010.0
2016-03-04 12:10:00,58.55,58.56,58.51,58.53,86632.0,48.3804,48.3886,48.3473,48.3638,86632.0
2016-03-04 12:15:00,58.53,58.55,58.52,58.54,65876.0,48.3638,48.3804,48.3556,48.3721,65876.0
2016-03-04 12:20:00,58.53,58.56,58.52,58.55,68568.0,48.3638,48.3886,48.3556,48.3804,68568.0
2016-03-04 12:25:00,58.55,58.55,58.51,58.53,62082.0,48.3804,48.3804,48.3473,48.3638,62082.0
2016-03-04 12:30:00,58.53,58.59,58.52,58.54,91677.0,48.3638,48.4134,48.3556,48.3721,91677.0
2016-03-04 12:35:00,58.55,58.57,58.47,58.49,66217.0,48.3804,48.3969,48.3143,48.3308,66217.0
2016-03-04 12:40:00,58.5,58.56,58.48,58.54,46972.0,48.3391,48.3886,48.3225,48.3721,46972.0
2016-03-04 12:45:00,58.55,58.59,58.53,58.57,53246.0,48.3804,48.4134,48.3638,48.3969,53246.0
2016-03-04 12:50:00,58.56,58.65,58.55,58.62,79916.0,48.3886,48.463,48.3804,48.4382,79916.0
2016-03-04 12:55:00,58.63,58.65,58.58,58.62,65801.0,48.4465,48.463,48.4052,48.4382,65801.0
2016-03-04 13:00:00,58.61,58.7,58.59,58.7,62942.0,48.4299,48.5043,48.4134,48.5043,62942.0
2016-03-04 13:05:00,58.7,58.71,58.67,58.67,102713.0,48.5043,48.5126,48.4795,48.4795,102713.0
2016-03-04 13:10:00,58.67,58.71,58.63,58.68,51666.0,48.4795,48.5126,48.4465,48.4878,51666.0
2016-03-04 13:15:00,58.7,58.71,58.66,58.7,54218.0,48.5043,48.5126,48.4713,48.5043,54218.0
2016-03-04 13:20:00,58.71,58.71,58.62,58.64,60208.0,48.5126,48.5126,48.4382,48.4547,60208.0
2016-03-04 13:25:00,58.64,58.67,58.63,58.63,60175.0,48.4547,48.4795,48.4465,48.4465,60175.0
2016-03-04 13:30:00,58.63,58.67,58.62,58.63,52324.0,48.4465,48.4795,48.4382,48.4465,52324.0
2016-03-04 13:35:00,58.63,58.7,58.62,58.66,105233.0,48.4465,48.5043,48.4382,48.4713,105233.0
2016-03-04 13:40:00,58.65,58.71,58.64,58.68,91349.0,48.463,48.5126,48.4547,48.4878,91349.0
2016-03-04 13:45:00,58.69,58.71,58.65,58.66,94322.0,48.4961,48.5126,48.463,48.4713,94322.0
2016-03-04 13:50:00,58.66,58.71,58.66,58.7,48127.0,48.4713,48.5126,48.4713,48.5043,48127.0
2016-03-04 13:55:00,58.7,58.71,58.66,58.68,104383.0,48.5043,48.5126,48.4713,48.4878,104383.0
2016-03-04 14:00:00,58.68,58.71,58.66,58.69,56163.0,48.4878,48.5126,48.4713,48.4961,56163.0
2016-03-04 14:05:00,58.68,58.71,58.66,58.67,82316.0,48.4878,48.5126,48.4713,48.4795,82316.0
2016-03-04 14:10:00,58.67,58.72,58.67,58.68,81668.0,48.4795,48.5208,48.4795,48.4878,81668.0
2016-03-04 14:15:00,58.68,58.71,58.65,58.66,80619.0,48.4878,48.5126,48.463,48.4713,80619.0
2016-03-04 14:20:00,58.65,58.68,58.58,58.61,59908.0,48.463,48.4878,48.4052,48.4299,59908.0
2016-03-04 14:25:00,58.6,58.71,58.59,58.65,75545.0,48.4217,48.5126,48.4134,48.463,75545.0
2016-03-04 14:30:00,58.65,58.66,58.6,58.63,55948.0,48.463,48.4713,48.4217,48.4465,55948.0
2016-03-04 14:35:00,58.63,58.64,58.59,58.62,74325.0,48.4465,48.4547,48.4134,48.4382,74325.0
2016-03-04 14:40:00,58.61,58.65,58.58,58.65,134433.0,48.4299,48.463,48.4052,48.463,134433.0
2016-03-04 14:45:00,58.64,58.75,58.61,58.75,81299.0,48.4547,48.5456,48.4299,48.5456,81299.0
2016-03-04 14:50:00,58.74,58.75,58.67,58.67,82703.0,48.5374,48.5456,48.4795,48.4795,82703.0
2016-03-04 14:55:00,58.67,58.72,58.64,58.66,62840.0,48.4795,48.5208,48.4547,48.4713,62840.0
2016-03-04 15:00:00,58.67,58.67,58.57,58.58,66391.0,48.4795,48.4795,48.3969,48.4052,66391.0
2016-03-04 15:05:00,58.58,58.67,58.58,58.67,59432.0,48.4052,48.4795,48.4052,48.4795,59432.0
2016-03-04 15:10:00,58.67,58.7,58.62,58.68,59192.0,48.4795,48.5043,48.4382,48.4878,59192.0
2016-03-04 15:15:00,58.7,58.77,58.68,58.76,86649.0,48.5043,48.5622,48.4878,48.5539,86649.0
2016-03-04 15:20:00,58.76,58.8,58.72,58.78,44902.0,48.5539,48.5869,48.5208,48.5704,44902.0
2016-03-04 15:25:00,58.78,58.85,58.78,58.82,87985.0,48.5704,48.6283,48.5704,48.6035,87985.0
2016-03-04 15:30:00,58.83,58.87,58.8,58.81,64501.0,48.6117,48.6448,48.5869,48.5952,64501.0
2016-03-04 15:35:00,58.8,58.81,58.73,58.73,93037.0,48.5869,48.5952,48.5291,48.5291,93037.0
2016-03-04 15:40:00,58.73,58.78,58.69,58.7,92885.0,48.5291,48.5704,48.4961,48.5043,92885.0
2016-03-04 15:45:00,58.7,58.74,58.69,58.7,97004.0,48.5043,48.5374,48.4961,48.5043,97004.0
2016-03-04 15:50:00,58.69,58.71,58.65,58.67,126719.0,48.4961,48.5126,48.463,48.4795,126719.0
2016-03-04 15:55:00,58.67,58.71,58.62,58.7,396136.0,48.4795,48.5126,48.4382,48.5043,396136.0
2016-03-07 09:30:00,58.44,58.67,58.2,58.2,175853.0,48.2895,48.4795,48.0912,48.0912,175853.0
2016-03-07 09:35:00,58.21,58.3,58.16,58.19,151782.0,48.0994,48.1738,48.0581,48.0829,151782.0
2016-03-07 09:40:00,58.19,58.3,58.13,58.24,92248.0,48.0829,48.1738,48.0333,48.1242,92248.0
2016-03-07 09:45:00,58.24,58.33,58.15,58.16,78624.0,48.1242,48.1986,48.0498,48.0581,78624.0
2016-03-07 09:50:00,58.16,58.16,58.03,58.08,110697.0,48.0581,48.0581,47.9507,47.992,110697.0
2016-03-07 09:55:00,58.06,58.12,57.87,57.87,169032.0,47.9755,48.0251,47.8185,47.8185,169032.0
2016-03-07 10:00:00,57.85,57.88,57.77,57.81,148418.0,47.802,47.8267,47.7358,47.7689,148418.0
2016-03-07 10:05:00,57.8,57.82,57.68,57.77,145571.0,47.7606,47.7772,47.6615,47.7358,145571.0
2016-03-07 10:10:00,57.78,58.03,57.77,57.94,186708.0,47.7441,47.9507,47.7358,47.8763,186708.0
2016-03-07 10:15:00,57.95,58.11,57.95,58.08,75533.0,47.8846,48.0168,47.8846,47.992,75533.0
2016-03-07 10:20:00,58.07,58.07,57.88,57.9,75568.0,47.9837,47.9837,47.8267,47.8433,75568.0
2016-03-07 10:25:00,57.89,57.97,57.75,57.76,75273.0,47.835,47.9011,47.7193,47.7276,75273.0
2016-03-07 10:30:00,57.76,57.81,57.62,57.64,137829.0,47.7276,47.7689,47.6119,47.6284,137829.0
2016-03-07 10:35:00,57.63,57.75,57.59,57.61,180322.0,47.6202,47.7193,47.5871,47.6036,180322.0
2016-03-07 10:40:00,57.61,57.71,57.6,57.71,128877.0,47.6036,47.6863,47.5954,47.6863,128877.0
2016-03-07 10:45:00,57.7,57.71,57.56,57.56,109740.0,47.678,47.6863,47.5623,47.5623,109740.0
2016-03-07 10:50:00,57.57,57.7,57.55,57.68,151393.0,47.5706,47.678,47.5541,47.6615,151393.0
2016-03-07 10:55:00,57.67,57.73,57.65,57.68,77355.0,47.6532,47.7028,47.6367,47.6615,77355.0
2016-03-07 11:00:00,57.68,57.68,57.53,57.57,103343.0,47.6615,47.6615,47.5375,47.5706,103343.0
2016-03-07 11:05:00,57.57,57.6,57.46,57.5,181068.0,47.5706,47.5954,47.4797,47.5127,181068.0
2016-03-07 11:10:00,57.5,57.66,57.49,57.65,127583.0,47.5127,47.645,47.5045,47.6367,127583.0
2016-03-07 11:15:00,57.65,57.7,57.62,57.65,96052.0,47.6367,47.678,47.6119,47.6367,96052.0
2016-03-07 11:20:00,57.64,57.8,57.63,57.79,111124.0,47.6284,47.7606,47.6202,47.7524,111124.0
2016-03-07 11:25:00,57.79,57.89,57.77,57.86,87422.0,47.7524,47.835,47.7358,47.8102,87422.0
2016-03-07 11:30:00,57.85,57.88,57.82,57.86,68866.0,47.802,47.8267,47.7772,47.8102,68866.0
2016-03-07 11:35:00,57.85,58.02,57.84,58.0,69521.0,47.802,47.9424,47.7937,47.9259,69521.0
2016-03-07 11:40:00,58.0,58.08,57.98,58.08,82676.0,47.9259,47.992,47.9094,47.992,82676.0
2016-03-07 11:45:00,58.07,58.15,58.06,58.07,67077.0,47.9837,48.0498,47.9755,47.9837,67077.0
2016-03-07 11:50:00,58.07,58.08,57.95,57.98,94559.0,47.9837,47.992,47.8846,47.9094,94559.0
2016-03-07 11:55:00,57.99,58.0,57.91,57.95,68945.0,47.9176,47.9259,47.8515,47.8846,68945.0
2016-03-07 12:00:00,57.95,57.98,57.93,57.95,31757.0,47.8846,47.9094,47.8681,47.8846,31757.0
2016-03-07 12:05:00,57.94,57.94,57.89,57.94,66555.0,47.8763,47.8763,47.835,47.8763,66555.0
2016-03-07 12:10:00,57.94,57.98,57.9,57.92,93125.0,47.8763,47.9094,47.8433,47.8598,93125.0
2016-03-07 12:15:00,57.93,57.94,57.89,57.94,36436.0,47.8681,47.8763,47.835,47.8763,36436.0
2016-03-07 12:20:00,57.94,57.97,57.92,57.97,39048.0,47.8763,47.9011,47.8598,47.9011,39048.0
2016-03-07 12:25:00,57.97,58.03,57.96,57.99,71354.0,47.9011,47.9507,47.8928,47.9176,71354.0
2016-03-07 12:30:00,57.99,57.99,57.96,57.96,50467.0,47.9176,47.9176,47.8928,47.8928,50467.0
2016-03-07 12:35:00,57.96,58.02,57.96,58.01,50325.0,47.8928,47.9424,47.8928,47.9342,50325.0
2016-03-07 12:40:00,58.02,58.05,58.0,58.03,55047.0,47.9424,47.9672,47.9259,47.9507,55047.0
2016-03-07 12:45:00,58.03,58.04,57.96,57.99,29398.0,47.9507,47.959,47.8928,47.9176,29398.0
2016-03-07 12:50:00,57.99,58.02,57.98,58.01,26550.0,47.9176,47.9424,47.9094,47.9342,26550.0
2016-03-07 12:55:00,58.01,58.02,57.96,57.96,36047.0,47.9342,47.9424,47.8928,47.8928,36047.0
2016-03-07 13:00:00,57.97,58.0,57.96,57.99,53832.0,47.9011,47.9259,47.8928,47.9176,53832.0
2016-03-07 13:05:00,58.0,58.01,57.98,57.99,58628.0,47.9259,47.9342,47.9094,47.9176,58628.0
2016-03-07 13:10:00,57.99,58.03,57.98,58.01,38017.0,47.9176,47.9507,47.9094,47.9342,38017.0
2016-03-07 13:15:00,58.01,58.04,57.99,58.01,32632.0,47.9342,47.959,47.9176,47.9342,32632.0
2016-03-07 13:20:00,58.01,58.01,57.87,57.87,56423.0,47.9342,47.9342,47.8185,47.8185,56423.0
2016-03-07 13:25:00,57.87,57.89,57.83,57.83,39955.0,47.8185,47.835,47.7854,47.7854,39955.0
2016-03-07 13:30:00,57.84,57.86,57.77,57.82,110211.0,47.7937,47.8102,47.7358,47.7772,110211.0
2016-03-07 13:35:00,57.82,57.9,57.8,57.89,51898.0,47.7772,47.8433,47.7606,47.835,51898.0
2016-03-07 13:40:00,57.89,57.96,57.87,57.93,41345.0,47.835,47.8928,47.8185,47.8681,41345.0
2016-03-07 13:45:00,57.93,57.94,57.84,57.85,43106.0,47.8681,47.8763,47.7937,47.802,43106.0
2016-03-07 13:50:00,57.85,57.86,57.82,57.83,60958.0,47.802,47.8102,47.7772,47.7854,60958.0
2016-03-07 13:55:00,57.83,57.83,57.77,57.79,44513.0,47.7854,47.7854,47.7358,47.7524,44513.0
2016-03-07 14:00:00,57.78,57.83,57.72,57.73,73244.0,47.7441,47.7854,47.6945,47.7028,73244.0
2016-03-07 14:05:00,57.72,57.8,57.69,57.78,50034.0,47.6945,47.7606,47.6697,47.7441,50034.0
2016-03-07 14:10:00,57.77,57.86,57.77,57.84,36300.0,47.7358,47.8102,47.7358,47.7937,36300.0
2016-03-07 14:15:00,57.84,57.87,57.75,57.76,72292.0,47.7937,47.8185,47.7193,47.7276,72292.0
2016-03-07 14:20:00,57.75,57.79,57.71,57.74,74740.0,47.7193,47.7524,47.6863,47.7111,74740.0
2016-03-07 14:25:00,57.73,57.74,57.62,57.65,110850.0,47.7028,47.7111,47.6119,47.6367,110850.0
2016-03-07 14:30:00,57.64,57.74,57.62,57.62,68039.0,47.6284,47.7111,47.6119,47.6119,68039.0
2016-03-07 14:35:00,57.63,57.64,57.44,57.49,175885.0,47.6202,47.6284,47.4632,47.5045,175885.0
2016-03-07 14:40:00,57.49,57.51,57.42,57.46,101870.0,47.5045,47.521,47.4466,47.4797,101870.0
2016-03-07 14:45:00,57.45,57.59,57.45,57.55,106725.0,47.4714,47.5871,47.4714,47.5541,106725.0
2016-03-07 14:50:00,57.56,57.61,57.52,57.61,52930.0,47.5623,47.6036,47.5293,47.6036,52930.0
2016-03-07 14:55:00,57.61,57.63,57.55,57.56,48442.0,47.6036,47.6202,47.5541,47.5623,48442.0
2016-03-07 15:00:00,57.55,57.56,57.4,57.4,94122.0,47.5541,47.5623,47.4301,47.4301,94122.0
2016-03-07 15:05:00,57.4,57.41,57.31,57.32,183953.0,47.4301,47.4384,47.3557,47.364,183953.0
2016-03-07 15:10:00,57.32,57.6,57.31,57.58,137900.0,47.364,47.5954,47.3557,47.5788,137900.0
2016-03-07 15:15:00,57.57,57.74,57.56,57.74,146336.0,47.5706,47.7111,47.5623,47.7111,146336.0
2016-03-07 15:20:00,57.73,57.74,57.68,57.71,104350.0,47.7028,47.7111,47.6615,47.6863,104350.0
2016-03-07 15:25:00,57.73,57.76,57.7,57.75,92114.0,47.7028,47.7276,47.678,47.7193,92114.0
2016-03-07 15:30:00,57.75,57.85,57.74,57.82,87810.0,47.7193,47.802,47.7111,47.7772,87810.0
2016-03-07 15:35:00,57.82,57.94,57.81,57.94,136606.0,47.7772,47.8763,47.7689,47.8763,136606.0
2016-03-07 15:40:00,57.93,57.94,57.83,57.83,121962.0,47.8681,47.8763,47.7854,47.7854,121962.0
2016-03-07 15:45:00,57.83,57.86,57.73,57.75,149490.0,47.7854,47.8102,47.7028,47.7193,149490.0
2016-03-07 15:50:00,57.76,57.92,57.75,57.88,315490.0,47.7276,47.8598,47.7193,47.8267,315490.0
2016-03-07 15:55:00,57.88,58.02,57.86,58.0,516495.0,47.8267,47.9424,47.8102,47.9259,516495.0
2016-03-08 09:30:00,57.58,57.69,57.26,57.37,277717.0,47.5788,47.6697,47.3144,47.4053,277717.0
2016-03-08 09:35:00,57.34,57.6,57.27,57.44,118782.0,47.3805,47.5954,47.3227,47.4632,118782.0
2016-03-08 09:40:00,57.46,57.64,57.39,57.44,137475.0,47.4797,47.6284,47.4218,47.4632,137475.0
2016-03-08 09:45:00,57.44,57.61,57.4,57.57,144625.0,47.4632,47.6036,47.4301,47.5706,144625.0
2016-03-08 09:50:00,57.57,57.94,57.56,57.92,164994.0,47.5706,47.8763,47.5623,47.8598,164994.0
2016-03-08 09:55:00,57.91,58.1,57.86,57.95,139770.0,47.8515,48.0085,47.8102,47.8846,139770.0
2016-03-08 10:00:00,57.94,58.15,57.86,58.08,123940.0,47.8763,48.0498,47.8102,47.992,123940.0
2016-03-08 10:05:00,58.07,58.09,57.77,57.82,135801.0,47.9837,48.0003,47.7358,47.7772,135801.0
2016-03-08 10:10:00,57.81,57.96,57.81,57.9,76000.0,47.7689,47.8928,47.7689,47.8433,76000.0
2016-03-08 10:15:00,57.9,57.98,57.89,57.94,68162.0,47.8433,47.9094,47.835,47.8763,68162.0
2016-03-08 10:20:00,57.94,58.2,57.93,58.04,92875.0,47.8763,48.0912,47.8681,47.959,92875.0
2016-03-08 10:25:00,58.03,58.03,57.86,57.89,62123.0,47.9507,47.9507,47.8102,47.835,62123.0
2016-03-08 10:30:00,57.88,58.01,57.84,57.95,65373.0,47.8267,47.9342,47.7937,47.8846,65373.0
2016-03-08 10:35:00,57.96,58.07,57.94,58.0,71823.0,47.8928,47.9837,47.8763,47.9259,71823.0
2016-03-08 10:40:00,57.99,58.0,57.84,57.87,59568.0,47.9176,47.9259,47.7937,47.8185,59568.0
2016-03-08 10:45:00,57.87,57.88,57.75,57.78,154060.0,47.8185,47.8267,47.7193,47.7441,154060.0
2016-03-08 10:50:00,57.77,57.82,57.74,57.77,62832.0,47.7358,47.7772,47.7111,47.7358,62832.0
2016-03-08 10:55:00,57.77,57.84,57.77,57.84,79015.0,47.7358,47.7937,47.7358,47.7937,79015.0
2016-03-08 11:00:00,57.85,57.95,57.82,57.94,123565.0,47.802,47.8846,47.7772,47.8763,123565.0
2016-03-08 11:05:00,57.93,57.97,57.9,57.9,78420.0,47.8681,47.9011,47.8433,47.8433,78420.0
2016-03-08 11:10:00,57.91,57.94,57.85,57.85,44855.0,47.8515,47.8763,47.802,47.802,44855.0
2016-03-08 11:15:00,57.84,57.9,57.79,57.8,73171.0,47.7937,47.8433,47.7524,47.7606,73171.0
2016-03-08 11:20:00,57.79,57.82,57.72,57.77,62010.0,47.7524,47.7772,47.6945,47.7358,62010.0
2016-03-08 11:25:00,57.79,57.88,57.79,57.79,50638.0,47.7524,47.8267,47.7524,47.7524,50638.0
2016-03-08 11:30:00,57.79,57.93,57.78,57.85,54983.0,47.7524,47.8681,47.7441,47.802,54983.0
2016-03-08 11:35:00,57.85,57.92,57.84,57.88,62550.0,47.802,47.8598,47.7937,47.8267,62550.0
2016-03-08 11:40:00,57.87,57.96,57.83,57.95,43556.0,47.8185,47.8928,47.7854,47.8846,43556.0
2016-03-08 11:45:00,57.94,57.95,57.86,57.86,38571.0,47.8763,47.8846,47.8102,47.8102,38571.0
2016-03-08 11:50:00,57.87,58.11,57.86,58.1,109914.0,47.8185,48.0168,47.8102,48.0085,109914.0
2016-03-08 11:55:00,58.11,58.15,58.02,58.03,72766.0,48.0168,48.0498,47.9424,47.9507,72766.0
2016-03-08 12:00:00,58.03,58.04,57.96,58.03,48809.0,47.9507,47.959,47.8928,47.9507,48809.0
2016-03-08 12:05:00,58.03,58.11,57.99,58.1,79660.0,47.9507,48.0168,47.9176,48.0085,79660.0
2016-03-08 12:10:00,58.1,58.12,58.08,58.09,30914.0,48.0085,48.0251,47.992,48.0003,30914.0
2016-03-08 12:15:00,58.08,58.13,58.02,58.12,76354.0,47.992,48.0333,47.9424,48.0251,76354.0
2016-03-08 12:20:00,58.13,58.23,58.13,58.15,114651.0,48.0333,48.1159,48.0333,48.0498,114651.0
2016-03-08 12:25:00,58.15,58.17,58.13,58.13,61516.0,48.0498,48.0664,48.0333,48.0333,61516.0
2016-03-08 12:30:00,58.13,58.16,58.04,58.05,42619.0,48.0333,48.0581,47.959,47.9672,42619.0
2016-03-08 12:35:00,58.04,58.04,57.97,57.98,59335.0,47.959,47.959,47.9011,47.9094,59335.0
2016-03-08 12:40:00,57.97,58.0,57.97,57.98,74184.0,47.9011,47.9259,47.9011,47.9094,74184.0
2016-03-08 12:45:00,57.98,58.0,57.96,58.0,79706.0,47.9094,47.9259,47.8928,47.9259,79706.0
2016-03-08 12:50:00,57.99,58.01,57.97,57.98,100494.0,47.9176,47.9342,47.9011,47.9094,100494.0
2016-03-08 12:55:00,57.98,58.01,57.96,57.98,68948.0,47.9094,47.9342,47.8928,47.9094,68948.0
2016-03-08 13:00:00,57.98,58.03,57.97,58.02,67509.0,47.9094,47.9507,47.9011,47.9424,67509.0
2016-03-08 13:05:00,58.02,58.03,57.97,57.99,96810.0,47.9424,47.9507,47.9011,47.9176,96810.0
2016-03-08 13:10:00,58.0,58.0,57.9,57.9,57876.0,47.9259,47.9259,47.8433,47.8433,57876.0
2016-03-08 13:15:00,57.9,57.99,57.89,57.95,55426.0,47.8433,47.9176,47.835,47.8846,55426.0
2016-03-08 13:20:00,57.95,58.04,57.95,57.97,27462.0,47.8846,47.959,47.8846,47.9011,27462.0
2016-03-08 13:25:00,57.97,58.01,57.94,57.99,44800.0,47.9011,47.9342,47.8763,47.9176,44800.0
2016-03-08 13:30:00,58.0,58.07,58.0,58.07,48779.0,47.9259,47.9837,47.9259,47.9837,48779.0
2016-03-08 13:35:00,58.07,58.09,58.04,58.06,33117.0,47.9837,48.0003,47.959,47.9755,33117.0
2016-03-08 13:40:00,58.06,58.07,58.04,58.04,51914.0,47.9755,47.9837,47.959,47.959,51914.0
2016-03-08 13:45:00,58.04,58.07,58.04,58.05,33355.0,47.959,47.9837,47.959,47.9672,33355.0
2016-03-08 13:50:00,58.04,58.07,58.03,58.05,46957.0,47.959,47.9837,47.9507,47.9672,46957.0
2016-03-08 13:55:00,58.06,58.09,58.05,58.07,33486.0,47.9755,48.0003,47.9672,47.9837,33486.0
2016-03-08 14:00:00,58.07,58.07,57.99,58.03,74222.0,47.9837,47.9837,47.9176,47.9507,74222.0
2016-03-08 14:05:00,58.04,58.04,57.93,57.94,58165.0,47.959,47.959,47.8681,47.8763,58165.0
2016-03-08 14:10:00,57.93,58.06,57.93,58.0,52963.0,47.8681,47.9755,47.8681,47.9259,52963.0
2016-03-08 14:15:00,58.0,58.0,57.87,57.88,48320.0,47.9259,47.9259,47.8185,47.8267,48320.0
2016-03-08 14:20:00,57.87,57.88,57.75,57.75,39365.0,47.8185,47.8267,47.7193,47.7193,39365.0
2016-03-08 14:25:00,57.76,57.83,57.72,57.77,89724.0,47.7276,47.7854,47.6945,47.7358,89724.0
2016-03-08 14:30:00,57.77,57.79,57.73,57.75,37079.0,47.7358,47.7524,47.7028,47.7193,37079.0
2016-03-08 14:35:00,57.75,57.76,57.72,57.75,55267.0,47.7193,47.7276,47.6945,47.7193,55267.0
2016-03-08 14:40:00,57.74,57.78,57.71,57.76,57515.0,47.7111,47.7441,47.6863,47.7276,57515.0
2016-03-08 14:45:00,57.75,57.8,57.73,57.74,64247.0,47.7193,47.7606,47.7028,47.7111,64247.0
2016-03-08 14:50:00,57.75,57.76,57.66,57.75,59679.0,47.7193,47.7276,47.645,47.7193,59679.0
2016-03-08 14:55:00,57.75,57.83,57.74,57.8,59336.0,47.7193,47.7854,47.7111,47.7606,59336.0
2016-03-08 15:00:00,57.8,57.82,57.7,57.7,64954.0,47.7606,47.7772,47.678,47.678,64954.0
2016-03-08 15:05:00,57.71,57.73,57.68,57.69,75519.0,47.6863,47.7028,47.6615,47.6697,75519.0
2016-03-08 15:10:00,57.69,57.77,57.67,57.71,75432.0,47.6697,47.7358,47.6532,47.6863,75432.0
2016-03-08 15:15:00,57.71,57.76,57.66,57.76,100936.0,47.6863,47.7276,47.645,47.7276,100936.0
2016-03-08 15:20:00,57.76,57.85,57.74,57.85,68689.0,47.7276,47.802,47.7111,47.802,68689.0
2016-03-08 15:25:00,57.85,57.87,57.73,57.73,66078.0,47.802,47.8185,47.7028,47.7028,66078.0
2016-03-08 15:30:00,57.74,57.79,57.72,57.75,75964.0,47.7111,47.7524,47.6945,47.7193,75964.0
2016-03-08 15:35:00,57.76,57.78,57.74,57.76,70438.0,47.7276,47.7441,47.7111,47.7276,70438.0
2016-03-08 15:40:00,57.76,57.83,57.74,57.81,188453.0,47.7276,47.7854,47.7111,47.7689,188453.0
2016-03-08 15:45:00,57.8,57.83,57.71,57.73,119323.0,47.7606,47.7854,47.6863,47.7028,119323.0
2016-03-08 15:50:00,57.72,57.73,57.55,57.57,237137.0,47.6945,47.7028,47.5541,47.5706,237137.0
2016-03-08 15:55:00,57.56,57.62,57.46,57.6,740862.0,47.5623,47.6119,47.4797,47.5954,740862.0
2016-03-09 09:30:00,57.79,57.89,57.78,57.8,145835.0,47.7524,47.835,47.7441,47.7606,145835.0
2016-03-09 09:35:00,57.81,57.82,57.5,57.7,150163.0,47.7689,47.7772,47.5127,47.678,150163.0
2016-03-09 09:40:00,57.68,57.83,57.67,57.81,107102.0,47.6615,47.7854,47.6532,47.7689,107102.0
2016-03-09 09:45:00,57.8,57.96,57.75,57.95,107525.0,47.7606,47.8928,47.7193,47.8846,107525.0
2016-03-09 09:50:00,57.96,57.97,57.85,57.89,90160.0,47.8928,47.9011,47.802,47.835,90160.0
2016-03-09 09:55:00,57.89,57.94,57.86,57.91,66668.0,47.835,47.8763,47.8102,47.8515,66668.0
2016-03-09 10:00:00,57.9,57.9,57.78,57.85,81985.0,47.8433,47.8433,47.7441,47.802,81985.0
2016-03-09 10:05:00,57.84,57.88,57.74,57.74,86769.0,47.7937,47.8267,47.7111,47.7111,86769.0
2016-03-09 10:10:00,57.73,57.77,57.69,57.69,70762.0,47.7028,47.7358,47.6697,47.6697,70762.0
2016-03-09 10:15:00,57.69,57.75,57.61,57.63,113933.0,47.6697,47.7193,47.6036,47.6202,113933.0
2016-03-09 10:20:00,57.63,57.78,57.61,57.77,101841.0,47.6202,47.7441,47.6036,47.7358,101841.0
2016-03-09 10:25:00,57.77,57.79,57.64,57.66,58774.0,47.7358,47.7524,47.6284,47.645,58774.0
2016-03-09 10:30:00,57.67,57.69,57.44,57.5,125981.0,47.6532,47.6697,47.4632,47.5127,125981.0
2016-03-09 10:35:00,57.5,57.73,57.5,57.73,94586.0,47.5127,47.7028,47.5127,47.7028,94586.0
2016-03-09 10:40:00,57.73,57.75,57.59,57.61,98181.0,47.7028,47.7193,47.5871,47.6036,98181.0
2016-03-09 10:45:00,57.61,57.64,57.53,57.58,152624.0,47.6036,47.6284,47.5375,47.5788,152624.0
2016-03-09 10:50:00,57.58,57.58,57.29,57.35,154423.0,47.5788,47.5788,47.3392,47.3888,154423.0
2016-03-09 10:55:00,57.36,57.37,57.24,57.25,149481.0,47.3971,47.4053,47.2979,47.3062,149481.0
2016-03-09 11:00:00,57.25,57.36,57.24,57.33,91058.0,47.3062,47.3971,47.2979,47.3723,91058.0
2016-03-09 11:05:00,57.33,57.38,57.27,57.37,86660.0,47.3723,47.4136,47.3227,47.4053,86660.0
2016-03-09 11:10:00,57.38,57.42,57.33,57.34,52387.0,47.4136,47.4466,47.3723,47.3805,52387.0
2016-03-09 11:15:00,57.34,57.37,57.28,57.35,81893.0,47.3805,47.4053,47.331,47.3888,81893.0
2016-03-09 11:20:00,57.36,57.36,57.25,57.29,65116.0,47.3971,47.3971,47.3062,47.3392,65116.0
2016-03-09 11:25:00,57.29,57.33,57.26,57.3,79047.0,47.3392,47.3723,47.3144,47.3475,79047.0
2016-03-09 11:30:00,57.3,57.55,57.29,57.51,125355.0,47.3475,47.5541,47.3392,47.521,125355.0
2016-03-09 11:35:00,57.51,57.65,57.5,57.55,55950.0,47.521,47.6367,47.5127,47.5541,55950.0
2016-03-09 11:40:00,57.55,57.56,57.45,57.54,73814.0,47.5541,47.5623,47.4714,47.5458,73814.0
2016-03-09 11:45:00,57.55,57.56,57.45,57.49,36538.0,47.5541,47.5623,47.4714,47.5045,36538.0
2016-03-09 11:50:00,57.48,57.51,57.45,57.48,54337.0,47.4962,47.521,47.4714,47.4962,54337.0
2016-03-09 11:55:00,57.48,57.5,57.45,57.47,50740.0,47.4962,47.5127,47.4714,47.488,50740.0
2016-03-09 12:00:00,57.47,57.48,57.44,57.47,45625.0,47.488,47.4962,47.4632,47.488,45625.0
2016-03-09 12:05:00,57.46,57.51,57.45,57.47,52362.0,47.4797,47.521,47.4714,47.488,52362.0
2016-03-09 12:10:00,57.47,57.48,57.32,57.37,108254.0,47.488,47.4962,47.364,47.4053,108254.0
2016-03-09 12:15:00,57.36,57.38,57.32,57.34,34776.0,47.3971,47.4136,47.364,47.3805,34776.0
2016-03-09 12:20:00,57.34,57.42,57.31,57.41,33989.0,47.3805,47.4466,47.3557,47.4384,33989.0
2016-03-09 12:25:00,57.41,57.41,57.31,57.32,30382.0,47.4384,47.4384,47.3557,47.364,30382.0
2016-03-09 12:30:00,57.32,57.33,57.15,57.16,152954.0,47.364,47.3723,47.2235,47.2318,152954.0
2016-03-09 12:35:00,57.16,57.18,57.13,57.16,96096.0,47.2318,47.2483,47.207,47.2318,96096.0
2016-03-09 12:40:00,57.15,57.2,57.1,57.11,105881.0,47.2235,47.2649,47.1822,47.1905,105881.0
2016-03-09 12:45:00,57.1,57.12,56.93,57.02,222502.0,47.1822,47.1987,47.0417,47.1161,222502.0
2016-03-09 12:50:00,57.01,57.11,57.01,57.08,62834.0,47.1079,47.1905,47.1079,47.1657,62834.0
2016-03-09 12:55:00,57.07,57.08,57.0,57.01,119311.0,47.1574,47.1657,47.0996,47.1079,119311.0
2016-03-09 13:00:00,57.01,57.19,56.99,57.17,74445.0,47.1079,47.2566,47.0913,47.2401,74445.0
2016-03-09 13:05:00,57.17,57.23,57.15,57.18,82511.0,47.2401,47.2896,47.2235,47.2483,82511.0
2016-03-09 13:10:00,57.18,57.26,57.18,57.2,60547.0,47.2483,47.3144,47.2483,47.2649,60547.0
2016-03-09 13:15:00,57.19,57.19,57.11,57.13,52651.0,47.2566,47.2566,47.1905,47.207,52651.0
2016-03-09 13:20:00,57.12,57.23,57.12,57.21,50386.0,47.1987,47.2896,47.1987,47.2731,50386.0
2016-03-09 13:25:00,57.21,57.29,57.19,57.2,91733.0,47.2731,47.3392,47.2566,47.2649,91733.0
2016-03-09 13:30:00,57.19,57.26,57.18,57.24,41153.0,47.2566,47.3144,47.2483,47.2979,41153.0
2016-03-09 13:35:00,57.25,57.35,57.24,57.29,47659.0,47.3062,47.3888,47.2979,47.3392,47659.0
2016-03-09 13:40:00,57.29,57.29,57.21,57.25,44760.0,47.3392,47.3392,47.2731,47.3062,44760.0
2016-03-09 13:45:00,57.26,57.35,57.25,57.33,38057.0,47.3144,47.3888,47.3062,47.3723,38057.0
2016-03-09 13:50:00,57.32,57.38,57.31,57.38,36836.0,47.364,47.4136,47.3557,47.4136,36836.0
2016-03-09 13:55:00,57.38,57.4,57.32,57.33,66963.0,47.4136,47.4301,47.364,47.3723,66963.0
2016-03-09 14:00:00,57.32,57.33,57.28,57.3,61158.0,47.364,47.3723,47.331,47.3475,61158.0
2016-03-09 14:05:00,57.3,57.33,57.28,57.32,80977.0,47.3475,47.3723,47.331,47.364,80977.0
2016-03-09 14:10:00,57.31,57.32,57.17,57.2,116495.0,47.3557,47.364,47.2401,47.2649,116495.0
2016-03-09 14:15:00,57.2,57.23,57.15,57.18,93092.0,47.2649,47.2896,47.2235,47.2483,93092.0
2016-03-09 14:20:00,57.17,57.19,57.1,57.12,107143.0,47.2401,47.2566,47.1822,47.1987,107143.0
2016-03-09 14:25:00,57.12,57.2,57.11,57.14,91979.0,47.1987,47.2649,47.1905,47.2153,91979.0
2016-03-09 14:30:00,57.15,57.18,57.06,57.06,45932.0,47.2235,47.2483,47.1492,47.1492,45932.0
2016-03-09 14:35:00,57.07,57.07,56.93,57.0,155726.0,47.1574,47.1574,47.0417,47.0996,155726.0
2016-03-09 14:40:00,57.0,57.03,56.9,57.03,139713.0,47.0996,47.1244,47.017,47.1244,139713.0
2016-03-09 14:45:00,57.02,57.08,57.01,57.08,143434.0,47.1161,47.1657,47.1079,47.1657,143434.0
2016-03-09 14:50:00,57.09,57.13,56.98,57.0,84046.0,47.174,47.207,47.0831,47.0996,84046.0
2016-03-09 14:55:00,57.0,57.07,56.99,57.01,96413.0,47.0996,47.1574,47.0913,47.1079,96413.0
2016-03-09 15:00:00,57.0,57.01,56.97,57.01,119992.0,47.0996,47.1079,47.0748,47.1079,119992.0
2016-03-09 15:05:00,57.01,57.02,56.85,56.87,166549.0,47.1079,47.1161,46.9756,46.9922,166549.0
2016-03-09 15:10:00,56.87,56.91,56.84,56.85,111614.0,46.9922,47.0252,46.9674,46.9756,111614.0
2016-03-09 15:15:00,56.84,56.9,56.83,56.86,122313.0,46.9674,47.017,46.9591,46.9839,122313.0
2016-03-09 15:20:00,56.86,56.86,56.79,56.86,236232.0,46.9839,46.9839,46.9261,46.9839,236232.0
2016-03-09 15:25:00,56.85,57.01,56.82,56.95,183144.0,46.9756,47.1079,46.9509,47.0583,183144.0
2016-03-09 15:30:00,56.94,56.96,56.85,56.9,166966.0,47.05,47.0665,46.9756,47.017,166966.0
2016-03-09 15:35:00,56.9,56.92,56.85,56.89,163309.0,47.017,47.0335,46.9756,47.0087,163309.0
2016-03-09 15:40:00,56.88,56.94,56.83,56.93,233749.0,47.0004,47.05,46.9591,47.0417,233749.0
2016-03-09 15:45:00,56.94,56.98,56.87,56.89,202140.0,47.05,47.0831,46.9922,47.0087,202140.0
2016-03-09 15:50:00,56.89,56.94,56.88,56.92,355295.0,47.0087,47.05,47.0004,47.0335,355295.0
2016-03-09 15:55:00,56.91,57.08,56.9,57.07,572856.0,47.0252,47.1657,47.017,47.1574,572856.0
2016-03-10 09:30:00,57.51,57.57,57.26,57.45,167072.0,47.521,47.5706,47.3144,47.4714,167072.0
2016-03-10 09:35:00,57.47,57.71,57.44,57.69,123880.0,47.488,47.6863,47.4632,47.6697,123880.0
2016-03-10 09:40:00,57.68,57.73,57.55,57.6,151403.0,47.6615,47.7028,47.5541,47.5954,151403.0
2016-03-10 09:45:00,57.58,57.64,57.52,57.62,108351.0,47.5788,47.6284,47.5293,47.6119,108351.0
2016-03-10 09:50:00,57.61,57.75,57.58,57.73,86990.0,47.6036,47.7193,47.5788,47.7028,86990.0
2016-03-10 09:55:00,57.72,57.83,57.7,57.79,109635.0,47.6945,47.7854,47.678,47.7524,109635.0
2016-03-10 10:00:00,57.79,57.81,57.61,57.63,137744.0,47.7524,47.7689,47.6036,47.6202,137744.0
2016-03-10 10:05:00,57.62,57.64,57.55,57.59,66109.0,47.6119,47.6284,47.5541,47.5871,66109.0
2016-03-10 10:10:00,57.59,57.75,57.55,57.68,125199.0,47.5871,47.7193,47.5541,47.6615,125199.0
2016-03-10 10:15:00,57.67,57.79,57.66,57.76,73960.0,47.6532,47.7524,47.645,47.7276,73960.0
2016-03-10 10:20:00,57.76,57.86,57.68,57.8,114128.0,47.7276,47.8102,47.6615,47.7606,114128.0
2016-03-10 10:25:00,57.81,57.85,57.77,57.82,104441.0,47.7689,47.802,47.7358,47.7772,104441.0
2016-03-10 10:30:00,57.82,57.82,57.52,57.57,126102.0,47.7772,47.7772,47.5293,47.5706,126102.0
2016-03-10 10:35:00,57.58,57.61,57.32,57.37,84439.0,47.5788,47.6036,47.364,47.4053,84439.0
2016-03-10 10:40:00,57.36,57.43,57.27,57.43,68252.0,47.3971,47.4549,47.3227,47.4549,68252.0
2016-03-10 10:45:00,57.44,57.64,57.42,57.58,84353.0,47.4632,47.6284,47.4466,47.5788,84353.0
2016-03-10 10:50:00,57.56,57.62,57.48,57.58,62444.0,47.5623,47.6119,47.4962,47.5788,62444.0
2016-03-10 10:55:00,57.59,57.59,57.44,57.46,76293.0,47.5871,47.5871,47.4632,47.4797,76293.0
2016-03-10 11:00:00,57.46,57.47,57.22,57.33,90740.0,47.4797,47.488,47.2814,47.3723,90740.0
2016-03-10 11:05:00,57.33,57.56,57.31,57.55,89166.0,47.3723,47.5623,47.3557,47.5541,89166.0
2016-03-10 11:10:00,57.55,57.61,57.5,57.56,70719.0,47.5541,47.6036,47.5127,47.5623,70719.0
2016-03-10 11:15:00,57.57,57.57,57.42,57.42,56669.0,47.5706,47.5706,47.4466,47.4466,56669.0
2016-03-10 11:20:00,57.42,57.42,57.28,57.28,57627.0,47.4466,47.4466,47.331,47.331,57627.0
2016-03-10 11:25:00,57.27,57.4,57.21,57.37,62139.0,47.3227,47.4301,47.2731,47.4053,62139.0
2016-03-10 11:30:00,57.37,57.4,57.27,57.35,58096.0,47.4053,47.4301,47.3227,47.3888,58096.0
2016-03-10 11:35:00,57.35,57.48,57.27,57.47,84160.0,47.3888,47.4962,47.3227,47.488,84160.0
2016-03-10 11:40:00,57.46,57.57,57.44,57.5,43215.0,47.4797,47.5706,47.4632,47.5127,43215.0
2016-03-10 11:45:00,57.49,57.56,57.44,57.53,58148.0,47.5045,47.5623,47.4632,47.5375,58148.0
2016-03-10 11:50:00,57.54,57.6,57.49,57.5,56949.0,47.5458,47.5954,47.5045,47.5127,56949.0
2016-03-10 11:55:00,57.5,57.52,57.45,57.45,44090.0,47.5127,47.5293,47.4714,47.4714,44090.0
2016-03-10 12:00:00,57.45,57.61,57.43,57.57,45680.0,47.4714,47.6036,47.4549,47.5706,45680.0
2016-03-10 12:05:00,57.56,57.58,57.49,57.5,44306.0,47.5623,47.5788,47.5045,47.5127,44306.0
2016-03-10 12:10:00,57.51,57.57,57.44,57.52,36578.0,47.521,47.5706,47.4632,47.5293,36578.0
2016-03-10 12:15:00,57.53,57.53,57.39,57.44,44600.0,47.5375,47.5375,47.4218,47.4632,44600.0
2016-03-10 12:20:00,57.44,57.46,57.31,57.32,25958.0,47.4632,47.4797,47.3557,47.364,25958.0
2016-03-10 12:25:00,57.33,57.41,57.32,57.39,47805.0,47.3723,47.4384,47.364,47.4218,47805.0
2016-03-10 12:30:00,57.39,57.4,57.21,57.22,63561.0,47.4218,47.4301,47.2731,47.2814,63561.0
2016-03-10 12:35:00,57.22,57.24,57.0,57.02,118175.0,47.2814,47.2979,47.0996,47.1161,118175.0
2016-03-10 12:40:00,57.02,57.05,56.94,56.97,62784.0,47.1161,47.1409,47.05,47.0748,62784.0
2016-03-10 12:45:00,56.97,57.09,56.92,57.02,55495.0,47.0748,47.174,47.0335,47.1161,55495.0
2016-03-10 12:50:00,57.02,57.13,57.01,57.01,71768.0,47.1161,47.207,47.1079,47.1079,71768.0
2016-03-10 12:55:00,57.02,57.15,57.0,57.13,43874.0,47.1161,47.2235,47.0996,47.207,43874.0
2016-03-10 13:00:00,57.12,57.17,57.01,57.01,41833.0,47.1987,47.2401,47.1079,47.1079,41833.0
2016-03-10 13:05:00,57.02,57.08,56.97,56.99,43441.0,47.1161,47.1657,47.0748,47.0913,43441.0
2016-03-10 13:10:00,56.98,57.04,56.93,56.96,47791.0,47.0831,47.1326,47.0417,47.0665,47791.0
2016-03-10 13:15:00,56.96,57.14,56.96,57.14,53304.0,47.0665,47.2153,47.0665,47.2153,53304.0
2016-03-10 13:20:00,57.15,57.23,57.12,57.16,53109.0,47.2235,47.2896,47.1987,47.2318,53109.0
2016-03-10 13:25:00,57.16,57.29,57.13,57.27,54459.0,47.2318,47.3392,47.207,47.3227,54459.0
2016-03-10 13:30:00,57.25,57.26,57.16,57.17,45160.0,47.3062,47.3144,47.2318,47.2401,45160.0
2016-03-10 13:35:00,57.18,57.18,57.07,57.14,47659.0,47.2483,47.2483,47.1574,47.2153,47659.0
2016-03-10 13:40:00,57.14,57.16,57.1,57.13,23760.0,47.2153,47.2318,47.1822,47.207,23760.0
2016-03-10 13:45:00,57.13,57.14,57.05,57.07,54080.0,47.207,47.2153,47.1409,47.1574,54080.0
2016-03-10 13:50:00,57.08,57.21,57.08,57.2,36043.0,47.1657,47.2731,47.1657,47.2649,36043.0
2016-03-10 13:55:00,57.19,57.2,57.08,57.11,51357.0,47.2566,47.2649,47.1657,47.1905,51357.0
2016-03-10 14:00:00,57.1,57.16,57.09,57.14,27121.0,47.1822,47.2318,47.174,47.2153,27121.0
2016-03-10 14:05:00,57.14,57.16,57.06,57.11,46811.0,47.2153,47.2318,47.1492,47.1905,46811.0
2016-03-10 14:10:00,57.1,57.18,57.1,57.17,51343.0,47.1822,47.2483,47.1822,47.2401,51343.0
2016-03-10 14:15:00,57.18,57.22,57.13,57.2,63683.0,47.2483,47.2814,47.207,47.2649,63683.0
2016-03-10 14:20:00,57.2,57.29,57.17,57.28,63279.0,47.2649,47.3392,47.2401,47.331,63279.0
2016-03-10 14:25:00,57.28,57.39,57.26,57.37,64292.0,47.331,47.4218,47.3144,47.4053,64292.0
2016-03-10 14:30:00,57.36,57.4,57.3,57.33,44247.0,47.3971,47.4301,47.3475,47.3723,44247.0
2016-03-10 14:35:00,57.32,57.34,57.24,57.29,37148.0,47.364,47.3805,47.2979,47.3392,37148.0
2016-03-10 14:40:00,57.29,57.48,57.29,57.47,76011.0,47.3392,47.4962,47.3392,47.488,76011.0
2016-03-10 14:45:00,57.47,57.57,57.43,57.51,124374.0,47.488,47.5706,47.4549,47.521,124374.0
2016-03-10 14:50:00,57.52,57.57,57.5,57.5,65945.0,47.5293,47.5706,47.5127,47.5127,65945.0
2016-03-10 14:55:00,57.5,57.51,57.47,57.48,52340.0,47.5127,47.521,47.488,47.4962,52340.0
2016-03-10 15:00:00,57.48,57.5,57.38,57.38,92601.0,47.4962,47.5127,47.4136,47.4136,92601.0
2016-03-10 15:05:00,57.39,57.44,57.35,57.44,44102.0,47.4218,47.4632,47.3888,47.4632,44102.0
2016-03-10 15:10:00,57.44,57.5,57.37,57.49,64605.0,47.4632,47.5127,47.4053,47.5045,64605.0
2016-03-10 15:15:00,57.5,57.59,57.49,57.56,76072.0,47.5127,47.5871,47.5045,47.5623,76072.0
2016-03-10 15:20:00,57.55,57.55,57.48,57.51,93129.0,47.5541,47.5541,47.4962,47.521,93129.0
2016-03-10 15:25:00,57.52,57.75,57.5,57.68,161663.0,47.5293,47.7193,47.5127,47.6615,161663.0
2016-03-10 15:30:00,57.68,57.69,57.58,57.61,91264.0,47.6615,47.6697,47.5788,47.6036,91264.0
2016-03-10 15:35:00,57.61,57.63,57.47,57.47,84260.0,47.6036,47.6202,47.488,47.488,84260.0
2016-03-10 15:40:00,57.47,57.51,57.43,57.45,88716.0,47.488,47.521,47.4549,47.4714,88716.0
2016-03-10 15:45:00,57.45,57.46,57.41,57.43,106279.0,47.4714,47.4797,47.4384,47.4549,106279.0
2016-03-10 15:50:00,57.42,57.53,57.4,57.53,113463.0,47.4466,47.5375,47.4301,47.5375,113463.0
2016-03-10 15:55:00,57.52,57.54,57.43,57.53,266317.0,47.5293,47.5458,47.4549,47.5375,266317.0
2016-03-11 09:30:00,58.1,58.1,57.54,57.65,267527.0,48.0085,48.0085,47.5458,47.6367,267527.0
2016-03-11 09:35:00,57.62,57.66,57.17,57.35,239756.0,47.6119,47.645,47.2401,47.3888,239756.0
2016-03-11 09:40:00,57.36,57.38,57.16,57.19,181636.0,47.3971,47.4136,47.2318,47.2566,181636.0
2016-03-11 09:45:00,57.17,57.23,57.01,57.04,210346.0,47.2401,47.2896,47.1079,47.1326,210346.0
2016-03-11 09:50:00,57.05,57.1,56.85,56.87,276975.0,47.1409,47.1822,46.9756,46.9922,276975.0
2016-03-11 09:55:00,56.87,57.15,56.87,56.98,253599.0,46.9922,47.2235,46.9922,47.0831,253599.0
2016-03-11 10:00:00,56.98,57.0,56.87,56.87,219249.0,47.0831,47.0996,46.9922,46.9922,219249.0
2016-03-11 10:05:00,56.88,56.91,56.76,56.81,217402.0,47.0004,47.0252,46.9013,46.9426,217402.0
2016-03-11 10:10:00,56.81,56.89,56.71,56.88,169151.0,46.9426,47.0087,46.86,47.0004,169151.0
2016-03-11 10:15:00,56.88,56.94,56.83,56.9,151425.0,47.0004,47.05,46.9591,47.017,151425.0
2016-03-11 10:20:00,56.9,56.91,56.8,56.89,169428.0,47.017,47.0252,46.9343,47.0087,169428.0
2016-03-11 10:25:00,56.89,56.89,56.73,56.78,238228.0,47.0087,47.0087,46.8765,46.9178,238228.0
2016-03-11 10:30:00,56.79,56.84,56.61,56.74,309142.0,46.9261,46.9674,46.7773,46.8847,309142.0
2016-03-11 10:35:00,56.75,56.85,56.72,56.75,189607.0,46.893,46.9756,46.8682,46.893,189607.0
2016-03-11 10:40:00,56.74,56.88,56.74,56.8,163797.0,46.8847,47.0004,46.8847,46.9343,163797.0
2016-03-11 10:45:00,56.8,56.84,56.68,56.69,291132.0,46.9343,46.9674,46.8352,46.8434,291132.0
2016-03-11 10:50:00,56.69,56.7,56.57,56.61,204394.0,46.8434,46.8517,46.7443,46.7773,204394.0
2016-03-11 10:55:00,56.61,56.71,56.6,56.66,161138.0,46.7773,46.86,46.7691,46.8186,161138.0
2016-03-11 11:00:00,56.67,56.85,56.63,56.8,246095.0,46.8269,46.9756,46.7939,46.9343,246095.0
2016-03-11 11:05:00,56.8,56.96,56.8,56.94,163866.0,46.9343,47.0665,46.9343,47.05,163866.0
2016-03-11 11:10:00,56.95,57.01,56.93,56.96,312081.0,47.0583,47.1079,47.0417,47.0665,312081.0
2016-03-11 11:15:00,56.97,57.02,56.96,57.02,244187.0,47.0748,47.1161,47.0665,47.1161,244187.0
2016-03-11 11:20:00,57.02,57.03,56.94,56.95,114734.0,47.1161,47.1244,47.05,47.0583,114734.0
2016-03-11 11:25:00,56.95,57.12,56.94,57.11,163250.0,47.0583,47.1987,47.05,47.1905,163250.0
2016-03-11 11:30:00,57.11,57.22,57.07,57.08,172404.0,47.1905,47.2814,47.1574,47.1657,172404.0
2016-03-11 11:35:00,57.08,57.1,56.98,57.1,179551.0,47.1657,47.1822,47.0831,47.1822,179551.0
2016-03-11 11:40:00,57.09,57.13,57.06,57.1,65157.0,47.174,47.207,47.1492,47.1822,65157.0
2016-03-11 11:45:00,57.1,57.15,57.07,57.07,114591.0,47.1822,47.2235,47.1574,47.1574,114591.0
2016-03-11 11:50:00,57.07,57.07,56.99,57.0,77129.0,47.1574,47.1574,47.0913,47.0996,77129.0
2016-03-11 11:55:00,57.01,57.06,57.0,57.05,90254.0,47.1079,47.1492,47.0996,47.1409,90254.0
2016-03-11 12:00:00,57.05,57.1,57.05,57.06,101808.0,47.1409,47.1822,47.1409,47.1492,101808.0
2016-03-11 12:05:00,57.06,57.17,57.05,57.16,101624.0,47.1492,47.2401,47.1409,47.2318,101624.0
2016-03-11 12:10:00,57.16,57.22,57.15,57.2,214820.0,47.2318,47.2814,47.2235,47.2649,214820.0
2016-03-11 12:15:00,57.21,57.39,57.2,57.35,189224.0,47.2731,47.4218,47.2649,47.3888,189224.0
2016-03-11 12:20:00,57.35,57.42,57.28,57.36,395671.0,47.3888,47.4466,47.331,47.3971,395671.0
2016-03-11 12:25:00,57.36,57.41,57.35,57.37,85609.0,47.3971,47.4384,47.3888,47.4053,85609.0
2016-03-11 12:30:00,57.37,57.42,57.36,57.42,81857.0,47.4053,47.4466,47.3971,47.4466,81857.0
2016-03-11 12:35:00,57.42,57.42,57.35,57.4,78756.0,47.4466,47.4466,47.3888,47.4301,78756.0
2016-03-11 12:40:00,57.4,57.42,57.35,57.4,165903.0,47.4301,47.4466,47.3888,47.4301,165903.0
2016-03-11 12:45:00,57.41,57.45,57.39,57.43,175867.0,47.4384,47.4714,47.4218,47.4549,175867.0
2016-03-11 12:50:00,57.43,57.43,57.41,57.43,57872.0,47.4549,47.4549,47.4384,47.4549,57872.0
2016-03-11 12:55:00,57.43,57.45,57.42,57.45,63264.0,47.4549,47.4714,47.4466,47.4714,63264.0
2016-03-11 13:00:00,57.45,57.48,57.43,57.44,70899.0,47.4714,47.4962,47.4549,47.4632,70899.0
2016-03-11 13:05:00,57.44,57.45,57.32,57.4,197464.0,47.4632,47.4714,47.364,47.4301,197464.0
2016-03-11 13:10:00,57.4,57.64,57.39,57.64,282587.0,47.4301,47.6284,47.4218,47.6284,282587.0
2016-03-11 13:15:00,57.64,57.65,57.55,57.55,67239.0,47.6284,47.6367,47.5541,47.5541,67239.0
2016-03-11 13:20:00,57.55,57.61,57.55,57.6,66918.0,47.5541,47.6036,47.5541,47.5954,66918.0
2016-03-11 13:25:00,57.6,57.61,57.49,57.49,98390.0,47.5954,47.6036,47.5045,47.5045,98390.0
2016-03-11 13:30:00,57.5,57.5,57.39,57.4,68076.0,47.5127,47.5127,47.4218,47.4301,68076.0
2016-03-11 13:35:00,57.39,57.45,57.37,57.42,134769.0,47.4218,47.4714,47.4053,47.4466,134769.0
2016-03-11 13:40:00,57.43,57.43,57.32,57.37,87220.0,47.4549,47.4549,47.364,47.4053,87220.0
2016-03-11 13:45:00,57.36,57.4,57.32,57.39,61221.0,47.3971,47.4301,47.364,47.4218,61221.0
2016-03-11 13:50:00,57.39,57.58,57.38,57.57,91947.0,47.4218,47.5788,47.4136,47.5706,91947.0
2016-03-11 13:55:00,57.57,57.69,57.57,57.68,109465.0,47.5706,47.6697,47.5706,47.6615,109465.0
2016-03-11 14:00:00,57.68,57.71,57.56,57.58,223411.0,47.6615,47.6863,47.5623,47.5788,223411.0
2016-03-11 14:05:00,57.57,57.58,57.44,57.45,123020.0,47.5706,47.5788,47.4632,47.4714,123020.0
2016-03-11 14:10:00,57.45,57.49,57.43,57.43,65782.0,47.4714,47.5045,47.4549,47.4549,65782.0
2016-03-11 14:15:00,57.43,57.45,57.4,57.42,79737.0,47.4549,47.4714,47.4301,47.4466,79737.0
2016-03-11 14:20:00,57.41,57.47,57.36,57.47,136154.0,47.4384,47.488,47.3971,47.488,136154.0
2016-03-11 14:25:00,57.46,57.48,57.41,57.48,65483.0,47.4797,47.4962,47.4384,47.4962,65483.0
2016-03-11 14:30:00,57.49,57.59,57.49,57.56,87775.0,47.5045,47.5871,47.5045,47.5623,87775.0
2016-03-11 14:35:00,57.55,57.56,57.53,57.55,69207.0,47.5541,47.5623,47.5375,47.5541,69207.0
2016-03-11 14:40:00,57.55,57.6,57.52,57.58,116680.0,47.5541,47.5954,47.5293,47.5788,116680.0
2016-03-11 14:45:00,57.59,57.66,57.57,57.57,98800.0,47.5871,47.645,47.5706,47.5706,98800.0
2016-03-11 14:50:00,57.57,57.58,57.49,57.57,91447.0,47.5706,47.5788,47.5045,47.5706,91447.0
2016-03-11 14:55:00,57.57,57.57,57.49,57.51,122856.0,47.5706,47.5706,47.5045,47.521,122856.0
2016-03-11 15:00:00,57.51,57.52,57.44,57.5,154093.0,47.521,47.5293,47.4632,47.5127,154093.0
2016-03-11 15:05:00,57.49,57.66,57.47,57.64,111508.0,47.5045,47.645,47.488,47.6284,111508.0
2016-03-11 15:10:00,57.64,57.65,57.57,57.61,379212.0,47.6284,47.6367,47.5706,47.6036,379212.0
2016-03-11 15:15:00,57.61,57.66,57.59,57.65,145608.0,47.6036,47.645,47.5871,47.6367,145608.0
2016-03-11 15:20:00,57.64,57.66,57.56,57.65,124884.0,47.6284,47.645,47.5623,47.6367,124884.0
2016-03-11 15:25:00,57.65,57.71,57.65,57.66,172631.0,47.6367,47.6863,47.6367,47.645,172631.0
2016-03-11 15:30:00,57.65,57.68,57.6,57.66,125814.0,47.6367,47.6615,47.5954,47.645,125814.0
2016-03-11 15:35:00,57.66,57.67,57.57,57.64,142121.0,47.645,47.6532,47.5706,47.6284,142121.0
2016-03-11 15:40:00,57.63,57.67,57.6,57.66,156425.0,47.6202,47.6532,47.5954,47.645,156425.0
2016-03-11 15:45:00,57.66,57.67,57.62,57.65,188277.0,47.645,47.6532,47.6119,47.6367,188277.0
2016-03-11 15:50:00,57.64,57.66,57.56,57.58,407219.0,47.6284,47.645,47.5623,47.5788,407219.0
2016-03-11 15:55:00,57.59,57.66,57.56,57.59,1124674.0,47.5871,47.645,47.5623,47.5871,1124674.0
2016-03-14 09:30:00,57.58,57.69,57.5,57.66,197856.0,47.5788,47.6697,47.5127,47.645,197856.0
2016-03-14 09:35:00,57.63,57.82,57.6,57.75,93082.0,47.6202,47.7772,47.5954,47.7193,93082.0
2016-03-14 09:40:00,57.75,57.82,57.68,57.82,66422.0,47.7193,47.7772,47.6615,47.7772,66422.0
2016-03-14 09:45:00,57.83,57.86,57.7,57.79,91391.0,47.7854,47.8102,47.678,47.7524,91391.0
2016-03-14 09:50:00,57.79,57.94,57.79,57.93,88367.0,47.7524,47.8763,47.7524,47.8681,88367.0
2016-03-14 09:55:00,57.93,57.99,57.75,57.8,122812.0,47.8681,47.9176,47.7193,47.7606,122812.0
2016-03-14 10:00:00,57.79,57.92,57.76,57.88,89831.0,47.7524,47.8598,47.7276,47.8267,89831.0
2016-03-14 10:05:00,57.88,57.9,57.76,57.78,87872.0,47.8267,47.8433,47.7276,47.7441,87872.0
2016-03-14 10:10:00,57.78,57.87,57.75,57.86,54152.0,47.7441,47.8185,47.7193,47.8102,54152.0
2016-03-14 10:15:00,57.86,57.98,57.86,57.98,93264.0,47.8102,47.9094,47.8102,47.9094,93264.0
2016-03-14 10:20:00,57.97,57.98,57.92,57.98,59401.0,47.9011,47.9094,47.8598,47.9094,59401.0
2016-03-14 10:25:00,57.97,58.15,57.97,58.13,176314.0,47.9011,48.0498,47.9011,48.0333,176314.0
2016-03-14 10:30:00,58.13,58.14,58.06,58.09,73158.0,48.0333,48.0416,47.9755,48.0003,73158.0
2016-03-14 10:35:00,58.1,58.25,58.08,58.25,112297.0,48.0085,48.1325,47.992,48.1325,112297.0
2016-03-14 10:40:00,58.25,58.33,58.23,58.31,101956.0,48.1325,48.1986,48.1159,48.1821,101956.0
2016-03-14 10:45:00,58.31,58.32,58.19,58.19,78642.0,48.1821,48.1903,48.0829,48.0829,78642.0
2016-03-14 10:50:00,58.19,58.19,58.12,58.15,74141.0,48.0829,48.0829,48.0251,48.0498,74141.0
2016-03-14 10:55:00,58.14,58.16,58.12,58.14,50854.0,48.0416,48.0581,48.0251,48.0416,50854.0
2016-03-14 11:00:00,58.14,58.2,58.13,58.18,47025.0,48.0416,48.0912,48.0333,48.0746,47025.0
2016-03-14 11:05:00,58.18,58.18,58.12,58.14,55058.0,48.0746,48.0746,48.0251,48.0416,55058.0
2016-03-14 11:10:00,58.15,58.19,58.12,58.18,67826.0,48.0498,48.0829,48.0251,48.0746,67826.0
2016-03-14 11:15:00,58.18,58.21,58.17,58.2,30482.0,48.0746,48.0994,48.0664,48.0912,30482.0
2016-03-14 11:20:00,58.19,58.27,58.19,58.24,79442.0,48.0829,48.149,48.0829,48.1242,79442.0
2016-03-14 11:25:00,58.25,58.27,58.2,58.21,66913.0,48.1325,48.149,48.0912,48.0994,66913.0
2016-03-14 11:30:00,58.2,58.23,58.17,58.19,49456.0,48.0912,48.1159,48.0664,48.0829,49456.0
2016-03-14 11:35:00,58.18,58.23,58.14,58.23,60326.0,48.0746,48.1159,48.0416,48.1159,60326.0
2016-03-14 11:40:00,58.22,58.27,58.21,58.24,48727.0,48.1077,48.149,48.0994,48.1242,48727.0
2016-03-14 11:45:00,58.25,58.3,58.24,58.3,42406.0,48.1325,48.1738,48.1242,48.1738,42406.0
2016-03-14 11:50:00,58.3,58.38,58.3,58.38,62558.0,48.1738,48.2399,48.1738,48.2399,62558.0
2016-03-14 11:55:00,58.38,58.41,58.3,58.33,89768.0,48.2399,48.2647,48.1738,48.1986,89768.0
2016-03-14 12:00:00,58.33,58.35,58.24,58.25,102385.0,48.1986,48.2151,48.1242,48.1325,102385.0
2016-03-14 12:05:00,58.25,58.25,58.21,58.24,109575.0,48.1325,48.1325,48.0994,48.1242,109575.0
2016-03-14 12:10:00,58.23,58.35,58.22,58.35,80051.0,48.1159,48.2151,48.1077,48.2151,80051.0
2016-03-14 12:15:00,58.34,58.48,58.34,58.47,130206.0,48.2068,48.3225,48.2068,48.3143,130206.0
2016-03-14 12:20:00,58.48,58.5,58.45,58.5,69610.0,48.3225,48.3391,48.2977,48.3391,69610.0
2016-03-14 12:25:00,58.5,58.5,58.45,58.47,67867.0,48.3391,48.3391,48.2977,48.3143,67867.0
2016-03-14 12:30:00,58.46,58.54,58.46,58.54,60404.0,48.306,48.3721,48.306,48.3721,60404.0
2016-03-14 12:35:00,58.55,58.58,58.51,58.52,101404.0,48.3804,48.4052,48.3473,48.3556,101404.0
2016-03-14 12:40:00,58.51,58.53,58.5,58.52,62070.0,48.3473,48.3638,48.3391,48.3556,62070.0
2016-03-14 12:45:00,58.52,58.57,58.5,58.51,66711.0,48.3556,48.3969,48.3391,48.3473,66711.0
2016-03-14 12:50:00,58.5,58.54,58.48,58.5,72232.0,48.3391,48.3721,48.3225,48.3391,72232.0
2016-03-14 12:55:00,58.51,58.51,58.42,58.48,78347.0,48.3473,48.3473,48.2729,48.3225,78347.0
2016-03-14 13:00:00,58.48,58.51,58.47,58.48,38460.0,48.3225,48.3473,48.3143,48.3225,38460.0
2016-03-14 13:05:00,58.48,58.49,58.45,58.48,54965.0,48.3225,48.3308,48.2977,48.3225,54965.0
2016-03-14 13:10:00,58.47,58.5,58.46,58.5,60153.0,48.3143,48.3391,48.306,48.3391,60153.0
2016-03-14 13:15:00,58.5,58.52,58.49,58.5,51211.0,48.3391,48.3556,48.3308,48.3391,51211.0
2016-03-14 13:20:00,58.5,58.53,58.5,58.51,49976.0,48.3391,48.3638,48.3391,48.3473,49976.0
2016-03-14 13:25:00,58.51,58.52,58.5,58.51,77593.0,48.3473,48.3556,48.3391,48.3473,77593.0
2016-03-14 13:30:00,58.5,58.52,58.5,58.52,86459.0,48.3391,48.3556,48.3391,48.3556,86459.0
2016-03-14 13:35:00,58.52,58.54,58.5,58.51,86552.0,48.3556,48.3721,48.3391,48.3473,86552.0
2016-03-14 13:40:00,58.51,58.55,58.5,58.55,46367.0,48.3473,48.3804,48.3391,48.3804,46367.0
2016-03-14 13:45:00,58.56,58.57,58.5,58.51,68666.0,48.3886,48.3969,48.3391,48.3473,68666.0
2016-03-14 13:50:00,58.51,58.57,58.5,58.56,70539.0,48.3473,48.3969,48.3391,48.3886,70539.0
2016-03-14 13:55:00,58.57,58.57,58.56,58.56,40034.0,48.3969,48.3969,48.3886,48.3886,40034.0
2016-03-14 14:00:00,58.56,58.58,58.56,58.57,132016.0,48.3886,48.4052,48.3886,48.3969,132016.0
2016-03-14 14:05:00,58.57,58.58,58.56,58.57,98036.0,48.3969,48.4052,48.3886,48.3969,98036.0
2016-03-14 14:10:00,58.58,58.58,58.46,58.47,81439.0,48.4052,48.4052,48.306,48.3143,81439.0
2016-03-14 14:15:00,58.46,58.46,58.36,58.36,65591.0,48.306,48.306,48.2234,48.2234,65591.0
2016-03-14 14:20:00,58.37,58.48,58.36,58.48,138441.0,48.2316,48.3225,48.2234,48.3225,138441.0
2016-03-14 14:25:00,58.48,58.51,58.47,58.5,130501.0,48.3225,48.3473,48.3143,48.3391,130501.0
2016-03-14 14:30:00,58.49,58.5,58.48,58.49,57491.0,48.3308,48.3391,48.3225,48.3308,57491.0
2016-03-14 14:35:00,58.48,58.5,58.48,58.49,54548.0,48.3225,48.3391,48.3225,48.3308,54548.0
2016-03-14 14:40:00,58.48,58.56,58.48,58.55,97253.0,48.3225,48.3886,48.3225,48.3804,97253.0
2016-03-14 14:45:00,58.55,58.64,58.55,58.64,84912.0,48.3804,48.4547,48.3804,48.4547,84912.0
2016-03-14 14:50:00,58.65,58.65,58.57,58.6,78801.0,48.463,48.463,48.3969,48.4217,78801.0
2016-03-14 14:55:00,58.6,58.64,58.59,58.63,63935.0,48.4217,48.4547,48.4134,48.4465,63935.0
2016-03-14 15:00:00,58.64,58.68,58.62,58.67,81204.0,48.4547,48.4878,48.4382,48.4795,81204.0
2016-03-14 15:05:00,58.67,58.68,58.66,58.68,99412.0,48.4795,48.4878,48.4713,48.4878,99412.0
2016-03-14 15:10:00,58.68,58.7,58.66,58.67,106728.0,48.4878,48.5043,48.4713,48.4795,106728.0
2016-03-14 15:15:00,58.67,58.67,58.63,58.63,78894.0,48.4795,48.4795,48.4465,48.4465,78894.0
2016-03-14 15:20:00,58.63,58.65,58.58,58.6,180289.0,48.4465,48.463,48.4052,48.4217,180289.0
2016-03-14 15:25:00,58.61,58.74,58.6,58.72,163310.0,48.4299,48.5374,48.4217,48.5208,163310.0
2016-03-14 15:30:00,58.72,58.78,58.69,58.76,198692.0,48.5208,48.5704,48.4961,48.5539,198692.0
2016-03-14 15:35:00,58.76,58.78,58.75,58.75,108206.0,48.5539,48.5704,48.5456,48.5456,108206.0
2016-03-14 15:40:00,58.75,58.77,58.71,58.71,149968.0,48.5456,48.5622,48.5126,48.5126,149968.0
2016-03-14 15:45:00,58.71,58.75,58.66,58.66,175766.0,48.5126,48.5456,48.4713,48.4713,175766.0
2016-03-14 15:50:00,58.66,58.66,58.59,58.61,255818.0,48.4713,48.4713,48.4134,48.4299,255818.0
2016-03-14 15:55:00,58.6,58.77,58.57,58.65,939692.0,48.4217,48.5622,48.3969,48.463,939692.0
2016-03-15 09:30:00,58.28,58.39,58.25,58.33,288144.0,48.1573,48.2482,48.1325,48.1986,288144.0
2016-03-15 09:35:00,58.34,58.37,58.3,58.31,229416.0,48.2068,48.2316,48.1738,48.1821,229416.0
2016-03-15 09:40:00,58.3,58.35,58.17,58.28,348412.0,48.1738,48.2151,48.0664,48.1573,348412.0
2016-03-15 09:45:00,58.28,58.54,58.28,58.53,250756.0,48.1573,48.3721,48.1573,48.3638,250756.0
2016-03-15 09:50:00,58.52,58.6,58.45,58.53,163642.0,48.3556,48.4217,48.2977,48.3638,163642.0
2016-03-15 09:55:00,58.54,58.56,58.43,58.48,330792.0,48.3721,48.3886,48.2812,48.3225,330792.0
2016-03-15 10:00:00,58.47,58.65,58.47,58.61,221656.0,48.3143,48.463,48.3143,48.4299,221656.0
2016-03-15 10:05:00,58.6,58.65,58.54,58.58,159086.0,48.4217,48.463,48.3721,48.4052,159086.0
2016-03-15 10:10:00,58.59,58.62,58.49,58.55,138154.0,48.4134,48.4382,48.3308,48.3804,138154.0
2016-03-15 10:15:00,58.55,58.67,58.54,58.58,106622.0,48.3804,48.4795,48.3721,48.4052,106622.0
2016-03-15 10:20:00,58.57,58.73,58.55,58.73,155480.0,48.3969,48.5291,48.3804,48.5291,155480.0
2016-03-15 10:25:00,58.73,58.87,58.72,58.87,122910.0,48.5291,48.6448,48.5208,48.6448,122910.0
2016-03-15 10:30:00,58.87,58.9,58.83,58.86,242134.0,48.6448,48.6696,48.6117,48.6365,242134.0
2016-03-15 10:35:00,58.86,58.96,58.86,58.91,271746.0,48.6365,48.7192,48.6365,48.6778,271746.0
2016-03-15 10:40:00,58.92,58.92,58.89,58.91,151450.0,48.6861,48.6861,48.6613,48.6778,151450.0
2016-03-15 10:45:00,58.9,58.93,58.81,58.81,225354.0,48.6696,48.6944,48.5952,48.5952,225354.0
2016-03-15 10:50:00,58.82,58.84,58.7,58.71,95492.0,48.6035,48.62,48.5043,48.5126,95492.0
2016-03-15 10:55:00,58.7,58.73,58.66,58.67,136988.0,48.5043,48.5291,48.4713,48.4795,136988.0
2016-03-15 11:00:00,58.66,58.69,58.63,58.67,127706.0,48.4713,48.4961,48.4465,48.4795,127706.0
2016-03-15 11:05:00,58.67,58.77,58.64,58.76,118098.0,48.4795,48.5622,48.4547,48.5539,118098.0
2016-03-15 11:10:00,58.77,58.79,58.72,58.78,113354.0,48.5622,48.5787,48.5208,48.5704,113354.0
2016-03-15 11:15:00,58.77,58.8,58.75,58.77,109394.0,48.5622,48.5869,48.5456,48.5622,109394.0
2016-03-15 11:20:00,58.78,58.79,58.76,58.78,58808.0,48.5704,48.5787,48.5539,48.5704,58808.0
2016-03-15 11:25:00,58.78,58.78,58.75,58.76,127162.0,48.5704,48.5704,48.5456,48.5539,127162.0
2016-03-15 11:30:00,58.76,58.78,58.75,58.76,122218.0,48.5539,48.5704,48.5456,48.5539,122218.0
2016-03-15 11:35:00,58.76,58.8,58.75,58.8,169612.0,48.5539,48.5869,48.5456,48.5869,169612.0
2016-03-15 11:40:00,58.79,58.83,58.77,58.78,157610.0,48.5787,48.6117,48.5622,48.5704,157610.0
2016-03-15 11:45:00,58.77,58.79,58.74,58.78,141402.0,48.5622,48.5787,48.5374,48.5704,141402.0
2016-03-15 11:50:00,58.78,58.8,58.75,58.8,123654.0,48.5704,48.5869,48.5456,48.5869,123654.0
2016-03-15 11:55:00,58.8,58.82,58.75,58.78,216722.0,48.5869,48.6035,48.5456,48.5704,216722.0
2016-03-15 12:00:00,58.78,58.81,58.74,58.76,128490.0,48.5704,48.5952,48.5374,48.5539,128490.0
2016-03-15 12:05:00,58.76,58.8,58.75,58.79,63804.0,48.5539,48.5869,48.5456,48.5787,63804.0
2016-03-15 12:10:00,58.8,58.85,58.79,58.82,63554.0,48.5869,48.6283,48.5787,48.6035,63554.0
2016-03-15 12:15:00,58.81,58.86,58.78,58.83,82338.0,48.5952,48.6365,48.5704,48.6117,82338.0
2016-03-15 12:20:00,58.83,58.84,58.8,58.84,65290.0,48.6117,48.62,48.5869,48.62,65290.0
2016-03-15 12:25:00,58.84,58.84,58.8,58.82,52734.0,48.62,48.62,48.5869,48.6035,52734.0
2016-03-15 12:30:00,58.82,58.82,58.76,58.8,65366.0,48.6035,48.6035,48.5539,48.5869,65366.0
2016-03-15 12:35:00,58.8,58.82,58.77,58.8,66726.0,48.5869,48.6035,48.5622,48.5869,66726.0
2016-03-15 12:40:00,58.79,58.82,58.79,58.81,57898.0,48.5787,48.6035,48.5787,48.5952,57898.0
2016-03-15 12:45:00,58.8,58.82,58.79,58.81,101376.0,48.5869,48.6035,48.5787,48.5952,101376.0
2016-03-15 12:50:00,58.82,58.82,58.77,58.78,119250.0,48.6035,48.6035,48.5622,48.5704,119250.0
2016-03-15 12:55:00,58.79,58.83,58.78,58.82,70046.0,48.5787,48.6117,48.5704,48.6035,70046.0
2016-03-15 13:00:00,58.81,58.84,58.8,58.84,63772.0,48.5952,48.62,48.5869,48.62,63772.0
2016-03-15 13:05:00,58.84,58.93,58.81,58.84,163162.0,48.62,48.6944,48.5952,48.62,163162.0
2016-03-15 13:10:00,58.84,58.89,58.84,58.86,84022.0,48.62,48.6613,48.62,48.6365,84022.0
2016-03-15 13:15:00,58.87,58.87,58.81,58.82,53836.0,48.6448,48.6448,48.5952,48.6035,53836.0
2016-03-15 13:20:00,58.81,58.83,58.79,58.8,137480.0,48.5952,48.6117,48.5787,48.5869,137480.0
2016-03-15 13:25:00,58.8,58.84,58.79,58.81,104250.0,48.5869,48.62,48.5787,48.5952,104250.0
2016-03-15 13:30:00,58.82,58.89,58.81,58.89,69328.0,48.6035,48.6613,48.5952,48.6613,69328.0
2016-03-15 13:35:00,58.89,58.89,58.82,58.84,100476.0,48.6613,48.6613,48.6035,48.62,100476.0
2016-03-15 13:40:00,58.84,58.87,58.83,58.84,87334.0,48.62,48.6448,48.6117,48.62,87334.0
2016-03-15 13:45:00,58.84,58.84,58.81,58.84,86152.0,48.62,48.62,48.5952,48.62,86152.0
2016-03-15 13:50:00,58.83,58.92,58.83,58.92,80760.0,48.6117,48.6861,48.6117,48.6861,80760.0
2016-03-15 13:55:00,58.92,58.92,58.88,58.91,209058.0,48.6861,48.6861,48.653,48.6778,209058.0
2016-03-15 14:00:00,58.91,58.92,58.88,58.91,107290.0,48.6778,48.6861,48.653,48.6778,107290.0
2016-03-15 14:05:00,58.92,58.99,58.91,58.99,111658.0,48.6861,48.7439,48.6778,48.7439,111658.0
2016-03-15 14:10:00,58.99,59.04,58.98,59.03,220160.0,48.7439,48.7853,48.7357,48.777,220160.0
2016-03-15 14:15:00,59.02,59.08,58.99,58.99,155958.0,48.7687,48.8183,48.7439,48.7439,155958.0
2016-03-15 14:20:00,59.0,59.03,58.98,58.99,113930.0,48.7522,48.777,48.7357,48.7439,113930.0
2016-03-15 14:25:00,58.98,58.99,58.95,58.96,139080.0,48.7357,48.7439,48.7109,48.7192,139080.0
2016-03-15 14:30:00,58.97,59.01,58.93,59.01,124386.0,48.7274,48.7605,48.6944,48.7605,124386.0
2016-03-15 14:35:00,59.0,59.01,58.97,59.0,79632.0,48.7522,48.7605,48.7274,48.7522,79632.0
2016-03-15 14:40:00,59.0,59.04,58.99,59.01,143684.0,48.7522,48.7853,48.7439,48.7605,143684.0
2016-03-15 14:45:00,59.01,59.01,58.97,59.0,146476.0,48.7605,48.7605,48.7274,48.7522,146476.0
2016-03-15 14:50:00,59.01,59.01,58.99,59.0,90826.0,48.7605,48.7605,48.7439,48.7522,90826.0
2016-03-15 14:55:00,59.01,59.04,58.98,59.01,85190.0,48.7605,48.7853,48.7357,48.7605,85190.0
2016-03-15 15:00:00,59.0,59.04,58.99,59.01,175916.0,48.7522,48.7853,48.7439,48.7605,175916.0
2016-03-15 15:05:00,59.0,59.04,58.99,59.03,252300.0,48.7522,48.7853,48.7439,48.777,252300.0
2016-03-15 15:10:00,59.03,59.05,59.01,59.03,111134.0,48.777,48.7935,48.7605,48.777,111134.0
2016-03-15 15:15:00,59.03,59.04,59.0,59.02,83658.0,48.777,48.7853,48.7522,48.7687,83658.0
2016-03-15 15:20:00,59.02,59.03,58.97,58.97,168614.0,48.7687,48.777,48.7274,48.7274,168614.0
2016-03-15 15:25:00,58.98,59.01,58.98,59.01,121424.0,48.7357,48.7605,48.7357,48.7605,121424.0
2016-03-15 15:30:00,59.0,59.03,59.0,59.03,215566.0,48.7522,48.777,48.7522,48.777,215566.0
2016-03-15 15:35:00,59.03,59.05,59.0,59.01,181968.0,48.777,48.7935,48.7522,48.7605,181968.0
2016-03-15 15:40:00,59.02,59.03,58.96,58.98,203654.0,48.7687,48.777,48.7192,48.7357,203654.0
2016-03-15 15:45:00,58.97,58.99,58.95,58.98,249372.0,48.7274,48.7439,48.7109,48.7357,249372.0
2016-03-15 15:50:00,58.98,59.02,58.96,59.02,469644.0,48.7357,48.7687,48.7192,48.7687,469644.0
2016-03-15 15:55:00,59.01,59.16,59.01,59.08,1143116.0,48.7605,48.8844,48.7605,48.8183,1143116.0
2016-03-16 09:30:00,58.66,59.05,58.65,59.01,151223.0,48.4713,48.7935,48.463,48.7605,151223.0
2016-03-16 09:35:00,58.99,59.03,58.85,58.97,67593.0,48.7439,48.777,48.6283,48.7274,67593.0
2016-03-16 09:40:00,58.91,58.96,58.83,58.87,47261.0,48.6778,48.7192,48.6117,48.6448,47261.0
2016-03-16 09:45:00,58.87,58.93,58.82,58.89,57020.0,48.6448,48.6944,48.6035,48.6613,57020.0
2016-03-16 09:50:00,58.9,59.01,58.86,59.01,97917.0,48.6696,48.7605,48.6365,48.7605,97917.0
2016-03-16 09:55:00,59.0,59.05,58.88,58.96,128204.0,48.7522,48.7935,48.653,48.7192,128204.0
2016-03-16 10:00:00,58.95,58.95,58.82,58.86,54813.0,48.7109,48.7109,48.6035,48.6365,54813.0
2016-03-16 10:05:00,58.85,58.88,58.8,58.85,74643.0,48.6283,48.653,48.5869,48.6283,74643.0
2016-03-16 10:10:00,58.86,58.89,58.81,58.84,104137.0,48.6365,48.6613,48.5952,48.62,104137.0
2016-03-16 10:15:00,58.83,58.86,58.77,58.77,64620.0,48.6117,48.6365,48.5622,48.5622,64620.0
2016-03-16 10:20:00,58.78,58.83,58.76,58.83,47890.0,48.5704,48.6117,48.5539,48.6117,47890.0
2016-03-16 10:25:00,58.83,58.83,58.78,58.82,94404.0,48.6117,48.6117,48.5704,48.6035,94404.0
2016-03-16 10:30:00,58.82,58.86,58.79,58.84,80132.0,48.6035,48.6365,48.5787,48.62,80132.0
2016-03-16 10:35:00,58.85,58.89,58.82,58.83,42355.0,48.6283,48.6613,48.6035,48.6117,42355.0
2016-03-16 10:40:00,58.82,58.86,58.79,58.8,81824.0,48.6035,48.6365,48.5787,48.5869,81824.0
2016-03-16 10:45:00,58.81,58.84,58.79,58.84,51478.0,48.5952,48.62,48.5787,48.62,51478.0
2016-03-16 10:50:00,58.84,58.85,58.79,58.82,69670.0,48.62,48.6283,48.5787,48.6035,69670.0
2016-03-16 10:55:00,58.83,58.83,58.74,58.74,99023.0,48.6117,48.6117,48.5374,48.5374,99023.0
2016-03-16 11:00:00,58.74,58.77,58.72,58.75,83877.0,48.5374,48.5622,48.5208,48.5456,83877.0
2016-03-16 11:05:00,58.75,58.75,58.69,58.72,63809.0,48.5456,48.5456,48.4961,48.5208,63809.0
2016-03-16 11:10:00,58.72,58.76,58.7,58.76,82144.0,48.5208,48.5539,48.5043,48.5539,82144.0
2016-03-16 11:15:00,58.76,58.76,58.73,58.75,36202.0,48.5539,48.5539,48.5291,48.5456,36202.0
2016-03-16 11:20:00,58.76,58.77,58.74,58.75,39417.0,48.5539,48.5622,48.5374,48.5456,39417.0
2016-03-16 11:25:00,58.75,58.75,58.71,58.75,53431.0,48.5456,48.5456,48.5126,48.5456,53431.0
2016-03-16 11:30:00,58.75,58.82,58.74,58.8,30540.0,48.5456,48.6035,48.5374,48.5869,30540.0
2016-03-16 11:35:00,58.8,58.87,58.79,58.87,32565.0,48.5869,48.6448,48.5787,48.6448,32565.0
2016-03-16 11:40:00,58.87,58.93,58.85,58.91,30757.0,48.6448,48.6944,48.6283,48.6778,30757.0
2016-03-16 11:45:00,58.91,59.0,58.91,58.99,43833.0,48.6778,48.7522,48.6778,48.7439,43833.0
2016-03-16 11:50:00,59.0,59.11,58.98,59.11,56520.0,48.7522,48.8431,48.7357,48.8431,56520.0
2016-03-16 11:55:00,59.11,59.12,59.05,59.08,65387.0,48.8431,48.8514,48.7935,48.8183,65387.0
2016-03-16 12:00:00,59.08,59.15,59.07,59.14,57373.0,48.8183,48.8762,48.81,48.8679,57373.0
2016-03-16 12:05:00,59.13,59.2,59.12,59.2,72442.0,48.8596,48.9175,48.8514,48.9175,72442.0
2016-03-16 12:10:00,59.2,59.2,59.12,59.13,56118.0,48.9175,48.9175,48.8514,48.8596,56118.0
2016-03-16 12:15:00,59.13,59.26,59.11,59.25,78942.0,48.8596,48.967,48.8431,48.9588,78942.0
2016-03-16 12:20:00,59.26,59.27,59.21,59.23,57788.0,48.967,48.9753,48.9257,48.9423,57788.0
2016-03-16 12:25:00,59.23,59.25,59.18,59.2,64621.0,48.9423,48.9588,48.9009,48.9175,64621.0
2016-03-16 12:30:00,59.19,59.22,59.17,59.17,36351.0,48.9092,48.934,48.8927,48.8927,36351.0
2016-03-16 12:35:00,59.17,59.18,59.06,59.08,74154.0,48.8927,48.9009,48.8018,48.8183,74154.0
2016-03-16 12:40:00,59.07,59.07,59.0,59.01,31476.0,48.81,48.81,48.7522,48.7605,31476.0
2016-03-16 12:45:00,59.02,59.02,58.94,58.95,45832.0,48.7687,48.7687,48.7026,48.7109,45832.0
2016-03-16 12:50:00,58.94,58.95,58.88,58.95,37917.0,48.7026,48.7109,48.653,48.7109,37917.0
2016-03-16 12:55:00,58.95,58.98,58.94,58.98,62669.0,48.7109,48.7357,48.7026,48.7357,62669.0
2016-03-16 13:00:00,58.96,58.99,58.95,58.98,23221.0,48.7192,48.7439,48.7109,48.7357,23221.0
2016-03-16 13:05:00,58.98,59.04,58.98,59.03,24862.0,48.7357,48.7853,48.7357,48.777,24862.0
2016-03-16 13:10:00,59.03,59.03,58.96,58.98,42514.0,48.777,48.777,48.7192,48.7357,42514.0
2016-03-16 13:15:00,58.98,58.98,58.93,58.95,44528.0,48.7357,48.7357,48.6944,48.7109,44528.0
2016-03-16 13:20:00,58.95,59.01,58.92,59.01,33734.0,48.7109,48.7605,48.6861,48.7605,33734.0
2016-03-16 13:25:00,59.02,59.07,59.01,59.04,46421.0,48.7687,48.81,48.7605,48.7853,46421.0
2016-03-16 13:30:00,59.03,59.06,59.01,59.05,34307.0,48.777,48.8018,48.7605,48.7935,34307.0
2016-03-16 13:35:00,59.04,59.07,59.02,59.06,30210.0,48.7853,48.81,48.7687,48.8018,30210.0
2016-03-16 13:40:00,59.06,59.13,59.06,59.08,59582.0,48.8018,48.8596,48.8018,48.8183,59582.0
2016-03-16 13:45:00,59.08,59.11,59.05,59.08,18257.0,48.8183,48.8431,48.7935,48.8183,18257.0
2016-03-16 13:50:00,59.09,59.1,59.03,59.05,19603.0,48.8266,48.8348,48.777,48.7935,19603.0
2016-03-16 13:55:00,59.05,59.06,59.03,59.03,21303.0,48.7935,48.8018,48.777,48.777,21303.0
2016-03-16 14:00:00,59.03,59.5,59.03,59.42,156948.0,48.777,49.1654,48.777,49.0993,156948.0
2016-03-16 14:05:00,59.45,59.56,59.37,59.44,133161.0,49.124,49.2149,49.0579,49.1158,133161.0
2016-03-16 14:10:00,59.43,59.47,59.26,59.26,75229.0,49.1075,49.1406,48.967,48.967,75229.0
2016-03-16 14:15:00,59.26,59.39,59.26,59.36,66017.0,48.967,49.0745,48.967,49.0497,66017.0
2016-03-16 14:20:00,59.36,59.55,59.35,59.5,62021.0,49.0497,49.2067,49.0414,49.1654,62021.0
2016-03-16 14:25:00,59.5,59.69,59.49,59.54,179072.0,49.1654,49.3224,49.1571,49.1984,179072.0
2016-03-16 14:30:00,59.53,59.57,59.49,59.53,81322.0,49.1902,49.2232,49.1571,49.1902,81322.0
2016-03-16 14:35:00,59.54,59.56,59.46,59.55,74781.0,49.1984,49.2149,49.1323,49.2067,74781.0
2016-03-16 14:40:00,59.54,59.67,59.54,59.64,86478.0,49.1984,49.3058,49.1984,49.281,86478.0
2016-03-16 14:45:00,59.65,59.67,59.6,59.63,77016.0,49.2893,49.3058,49.248,49.2728,77016.0
2016-03-16 14:50:00,59.63,59.67,59.62,59.66,97615.0,49.2728,49.3058,49.2645,49.2976,97615.0
2016-03-16 14:55:00,59.66,59.66,59.56,59.57,131550.0,49.2976,49.2976,49.2149,49.2232,131550.0
2016-03-16 15:00:00,59.56,59.8,59.55,59.76,200370.0,49.2149,49.4133,49.2067,49.3802,200370.0
2016-03-16 15:05:00,59.76,59.78,59.72,59.77,107216.0,49.3802,49.3967,49.3471,49.3885,107216.0
2016-03-16 15:10:00,59.77,59.82,59.62,59.73,166541.0,49.3885,49.4298,49.2645,49.3554,166541.0
2016-03-16 15:15:00,59.73,59.76,59.7,59.73,90215.0,49.3554,49.3802,49.3306,49.3554,90215.0
2016-03-16 15:20:00,59.73,59.73,59.64,59.69,137943.0,49.3554,49.3554,49.281,49.3224,137943.0
2016-03-16 15:25:00,59.69,59.78,59.67,59.73,120830.0,49.3224,49.3967,49.3058,49.3554,120830.0
2016-03-16 15:30:00,59.73,59.76,59.67,59.71,116842.0,49.3554,49.3802,49.3058,49.3389,116842.0
2016-03-16 15:35:00,59.71,59.8,59.69,59.78,149629.0,49.3389,49.4133,49.3224,49.3967,149629.0
2016-03-16 15:40:00,59.79,59.79,59.66,59.67,159151.0,49.405,49.405,49.2976,49.3058,159151.0
2016-03-16 15:45:00,59.67,59.68,59.57,59.63,151613.0,49.3058,49.3141,49.2232,49.2728,151613.0
2016-03-16 15:50:00,59.6,59.63,59.56,59.57,380822.0,49.248,49.2728,49.2149,49.2232,380822.0
2016-03-16 15:55:00,59.58,59.73,59.54,59.68,833970.0,49.2315,49.3554,49.1984,49.3141,833970.0
2016-03-17 09:30:00,59.47,59.7,59.37,59.69,138915.0,49.1406,49.3306,49.0579,49.3224,138915.0
2016-03-17 09:35:00,59.66,59.79,59.64,59.68,74011.0,49.2976,49.405,49.281,49.3141,74011.0
2016-03-17 09:40:00,59.67,59.72,59.63,59.7,62391.0,49.3058,49.3471,49.2728,49.3306,62391.0
2016-03-17 09:45:00,59.7,59.73,59.59,59.63,58255.0,49.3306,49.3554,49.2397,49.2728,58255.0
2016-03-17 09:50:00,59.64,59.79,59.55,59.76,277369.0,49.281,49.405,49.2067,49.3802,277369.0
2016-03-17 09:55:00,59.76,59.78,59.6,59.61,56206.0,49.3802,49.3967,49.248,49.2563,56206.0
2016-03-17 10:00:00,59.61,59.68,59.49,59.68,138921.0,49.2563,49.3141,49.1571,49.3141,138921.0
2016-03-17 10:05:00,59.67,59.77,59.65,59.76,61462.0,49.3058,49.3885,49.2893,49.3802,61462.0
2016-03-17 10:10:00,59.76,59.78,59.7,59.75,60798.0,49.3802,49.3967,49.3306,49.3719,60798.0
2016-03-17 10:15:00,59.75,59.8,59.73,59.73,86264.0,49.3719,49.4133,49.3554,49.3554,86264.0
2016-03-17 10:20:00,59.73,59.74,59.68,59.72,97556.0,49.3554,49.3637,49.3141,49.3471,97556.0
2016-03-17 10:25:00,59.72,59.9,59.7,59.76,91674.0,49.3471,49.4959,49.3306,49.3802,91674.0
2016-03-17 10:30:00,59.75,59.81,59.69,59.76,101585.0,49.3719,49.4215,49.3224,49.3802,101585.0
2016-03-17 10:35:00,59.75,59.8,59.72,59.76,64337.0,49.3719,49.4133,49.3471,49.3802,64337.0
2016-03-17 10:40:00,59.76,59.77,59.66,59.66,50060.0,49.3802,49.3885,49.2976,49.2976,50060.0
2016-03-17 10:45:00,59.66,59.68,59.58,59.6,73570.0,49.2976,49.3141,49.2315,49.248,73570.0
2016-03-17 10:50:00,59.6,59.62,59.47,59.48,61776.0,49.248,49.2645,49.1406,49.1488,61776.0
2016-03-17 10:55:00,59.47,59.53,59.44,59.52,79386.0,49.1406,49.1902,49.1158,49.1819,79386.0
2016-03-17 11:00:00,59.52,59.63,59.51,59.58,58300.0,49.1819,49.2728,49.1736,49.2315,58300.0
2016-03-17 11:05:00,59.57,59.57,59.49,59.52,39707.0,49.2232,49.2232,49.1571,49.1819,39707.0
2016-03-17 11:10:00,59.52,59.56,59.48,59.55,34292.0,49.1819,49.2149,49.1488,49.2067,34292.0
2016-03-17 11:15:00,59.56,59.57,59.48,59.48,60871.0,49.2149,49.2232,49.1488,49.1488,60871.0
2016-03-17 11:20:00,59.48,59.52,59.46,59.52,72931.0,49.1488,49.1819,49.1323,49.1819,72931.0
2016-03-17 11:25:00,59.52,59.72,59.52,59.72,81996.0,49.1819,49.3471,49.1819,49.3471,81996.0
2016-03-17 11:30:00,59.72,59.77,59.64,59.66,58114.0,49.3471,49.3885,49.281,49.2976,58114.0
2016-03-17 11:35:00,59.67,59.75,59.66,59.74,86175.0,49.3058,49.3719,49.2976,49.3637,86175.0
2016-03-17 11:40:00,59.75,59.8,59.74,59.78,49484.0,49.3719,49.4133,49.3637,49.3967,49484.0
2016-03-17 11:45:00,59.78,59.82,59.75,59.79,46566.0,49.3967,49.4298,49.3719,49.405,46566.0
2016-03-17 11:50:00,59.79,59.8,59.71,59.75,55231.0,49.405,49.4133,49.3389,49.3719,55231.0
2016-03-17 11:55:00,59.75,59.79,59.71,59.78,32015.0,49.3719,49.405,49.3389,49.3967,32015.0
2016-03-17 12:00:00,59.78,59.82,59.74,59.75,59625.0,49.3967,49.4298,49.3637,49.3719,59625.0
2016-03-17 12:05:00,59.75,59.76,59.71,59.71,76295.0,49.3719,49.3802,49.3389,49.3389,76295.0
2016-03-17 12:10:00,59.72,59.79,59.71,59.76,40344.0,49.3471,49.405,49.3389,49.3802,40344.0
2016-03-17 12:15:00,59.75,59.81,59.74,59.81,41786.0,49.3719,49.4215,49.3637,49.4215,41786.0
2016-03-17 12:20:00,59.81,59.88,59.8,59.87,38669.0,49.4215,49.4794,49.4133,49.4711,38669.0
2016-03-17 12:25:00,59.87,59.94,59.85,59.91,40465.0,49.4711,49.5289,49.4546,49.5041,40465.0
2016-03-17 12:30:00,59.91,59.98,59.91,59.95,42712.0,49.5041,49.562,49.5041,49.5372,42712.0
2016-03-17 12:35:00,59.95,59.97,59.93,59.95,36487.0,49.5372,49.5537,49.5207,49.5372,36487.0
2016-03-17 12:40:00,59.94,59.96,59.87,59.92,41900.0,49.5289,49.5455,49.4711,49.5124,41900.0
2016-03-17 12:45:00,59.92,59.93,59.89,59.9,37474.0,49.5124,49.5207,49.4876,49.4959,37474.0
2016-03-17 12:50:00,59.9,59.91,59.88,59.9,34733.0,49.4959,49.5041,49.4794,49.4959,34733.0
2016-03-17 12:55:00,59.89,59.91,59.86,59.88,68461.0,49.4876,49.5041,49.4628,49.4794,68461.0
2016-03-17 13:00:00,59.89,59.92,59.86,59.86,57335.0,49.4876,49.5124,49.4628,49.4628,57335.0
2016-03-17 13:05:00,59.86,59.88,59.84,59.87,88600.0,49.4628,49.4794,49.4463,49.4711,88600.0
2016-03-17 13:10:00,59.87,59.87,59.81,59.81,77767.0,49.4711,49.4711,49.4215,49.4215,77767.0
2016-03-17 13:15:00,59.82,59.91,59.81,59.91,76902.0,49.4298,49.5041,49.4215,49.5041,76902.0
2016-03-17 13:20:00,59.91,59.94,59.9,59.91,24876.0,49.5041,49.5289,49.4959,49.5041,24876.0
2016-03-17 13:25:00,59.92,59.93,59.88,59.89,40086.0,49.5124,49.5207,49.4794,49.4876,40086.0
2016-03-17 13:30:00,59.88,59.89,59.8,59.83,38781.0,49.4794,49.4876,49.4133,49.438,38781.0
2016-03-17 13:35:00,59.83,59.88,59.81,59.87,37417.0,49.438,49.4794,49.4215,49.4711,37417.0
2016-03-17 13:40:00,59.87,59.9,59.86,59.9,56807.0,49.4711,49.4959,49.4628,49.4959,56807.0
2016-03-17 13:45:00,59.89,59.94,59.87,59.9,50978.0,49.4876,49.5289,49.4711,49.4959,50978.0
2016-03-17 13:50:00,59.9,59.92,59.86,59.88,60524.0,49.4959,49.5124,49.4628,49.4794,60524.0
2016-03-17 13:55:00,59.87,59.87,59.8,59.85,48458.0,49.4711,49.4711,49.4133,49.4546,48458.0
2016-03-17 14:00:00,59.85,59.86,59.78,59.79,37786.0,49.4546,49.4628,49.3967,49.405,37786.0
2016-03-17 14:05:00,59.78,59.83,59.78,59.79,42893.0,49.3967,49.438,49.3967,49.405,42893.0
2016-03-17 14:10:00,59.79,59.81,59.77,59.79,59403.0,49.405,49.4215,49.3885,49.405,59403.0
2016-03-17 14:15:00,59.79,59.86,59.78,59.85,39896.0,49.405,49.4628,49.3967,49.4546,39896.0
2016-03-17 14:20:00,59.86,59.87,59.81,59.81,61203.0,49.4628,49.4711,49.4215,49.4215,61203.0
2016-03-17 14:25:00,59.81,59.83,59.79,59.81,38691.0,49.4215,49.438,49.405,49.4215,38691.0
2016-03-17 14:30:00,59.8,59.86,59.78,59.84,91525.0,49.4133,49.4628,49.3967,49.4463,91525.0
2016-03-17 14:35:00,59.85,59.86,59.78,59.81,42166.0,49.4546,49.4628,49.3967,49.4215,42166.0
2016-03-17 14:40:00,59.8,59.85,59.8,59.82,54320.0,49.4133,49.4546,49.4133,49.4298,54320.0
2016-03-17 14:45:00,59.82,59.83,59.79,59.82,45702.0,49.4298,49.438,49.405,49.4298,45702.0
2016-03-17 14:50:00,59.82,59.83,59.75,59.77,60209.0,49.4298,49.438,49.3719,49.3885,60209.0
2016-03-17 14:55:00,59.77,59.77,59.68,59.68,44648.0,49.3885,49.3885,49.3141,49.3141,44648.0
2016-03-17 15:00:00,59.69,59.76,59.68,59.75,58679.0,49.3224,49.3802,49.3141,49.3719,58679.0
2016-03-17 15:05:00,59.75,59.76,59.71,59.71,112055.0,49.3719,49.3802,49.3389,49.3389,112055.0
2016-03-17 15:10:00,59.71,59.72,59.63,59.64,61941.0,49.3389,49.3471,49.2728,49.281,61941.0
2016-03-17 15:15:00,59.63,59.67,59.62,59.62,49723.0,49.2728,49.3058,49.2645,49.2645,49723.0
2016-03-17 15:20:00,59.63,59.7,59.61,59.68,45020.0,49.2728,49.3306,49.2563,49.3141,45020.0
2016-03-17 15:25:00,59.67,59.73,59.66,59.69,70687.0,49.3058,49.3554,49.2976,49.3224,70687.0
2016-03-17 15:30:00,59.7,59.73,59.64,59.7,72673.0,49.3306,49.3554,49.281,49.3306,72673.0
2016-03-17 15:35:00,59.7,59.74,59.67,59.73,69526.0,49.3306,49.3637,49.3058,49.3554,69526.0
2016-03-17 15:40:00,59.73,59.75,59.69,59.71,55477.0,49.3554,49.3719,49.3224,49.3389,55477.0
2016-03-17 15:45:00,59.71,59.71,59.63,59.65,97613.0,49.3389,49.3389,49.2728,49.2893,97613.0
2016-03-17 15:50:00,59.65,59.66,59.59,59.62,174505.0,49.2893,49.2976,49.2397,49.2645,174505.0
2016-03-17 15:55:00,59.62,59.64,59.54,59.55,385162.0,49.2645,49.281,49.1984,49.2067,385162.0
2016-03-18 09:30:00,59.87,60.15,59.68,60.1,2768813.0,49.4711,49.7025,49.3141,49.6611,2768813.0
2016-03-18 09:35:00,60.1,60.18,60.04,60.14,208828.0,49.6611,49.7273,49.6116,49.6942,208828.0
2016-03-18 09:40:00,60.14,60.19,59.88,60.0,236065.0,49.6942,49.7355,49.4794,49.5785,236065.0
2016-03-18 09:45:00,60.02,60.14,59.87,59.87,175745.0,49.595,49.6942,49.4711,49.4711,175745.0
2016-03-18 09:50:00,59.87,59.96,59.81,59.84,229786.0,49.4711,49.5455,49.4215,49.4463,229786.0
2016-03-18 09:55:00,59.84,59.86,59.73,59.8,73937.0,49.4463,49.4628,49.3554,49.4133,73937.0
2016-03-18 10:00:00,59.8,59.82,59.66,59.68,119501.0,49.4133,49.4298,49.2976,49.3141,119501.0
2016-03-18 10:05:00,59.68,59.68,59.57,59.62,100971.0,49.3141,49.3141,49.2232,49.2645,100971.0
2016-03-18 10:10:00,59.62,59.65,59.54,59.57,66263.0,49.2645,49.2893,49.1984,49.2232,66263.0
2016-03-18 10:15:00,59.57,59.58,59.45,59.47,56909.0,49.2232,49.2315,49.124,49.1406,56909.0
2016-03-18 10:20:00,59.47,59.47,59.42,59.46,59214.0,49.1406,49.1406,49.0993,49.1323,59214.0
2016-03-18 10:25:00,59.46,59.62,59.43,59.62,67753.0,49.1323,49.2645,49.1075,49.2645,67753.0
2016-03-18 10:30:00,59.63,59.78,59.63,59.77,43327.0,49.2728,49.3967,49.2728,49.3885,43327.0
2016-03-18 10:35:00,59.78,59.8,59.73,59.77,43463.0,49.3967,49.4133,49.3554,49.3885,43463.0
2016-03-18 10:40:00,59.76,59.88,59.75,59.88,45829.0,49.3802,49.4794,49.3719,49.4794,45829.0
2016-03-18 10:45:00,59.88,60.05,59.87,59.99,88738.0,49.4794,49.6198,49.4711,49.5703,88738.0
2016-03-18 10:50:00,60.0,60.09,59.99,60.08,73558.0,49.5785,49.6529,49.5703,49.6446,73558.0
2016-03-18 10:55:00,60.08,60.14,60.04,60.12,87962.0,49.6446,49.6942,49.6116,49.6777,87962.0
2016-03-18 11:00:00,60.11,60.28,60.1,60.26,116001.0,49.6694,49.8099,49.6611,49.7934,116001.0
2016-03-18 11:05:00,60.27,60.41,60.25,60.36,164692.0,49.8016,49.9173,49.7851,49.876,164692.0
2016-03-18 11:10:00,60.37,60.39,60.3,60.3,51764.0,49.8842,49.9008,49.8264,49.8264,51764.0
2016-03-18 11:15:00,60.3,60.34,60.28,60.3,48499.0,49.8264,49.8595,49.8099,49.8264,48499.0
2016-03-18 11:20:00,60.3,60.32,60.26,60.28,48622.0,49.8264,49.8429,49.7934,49.8099,48622.0
2016-03-18 11:25:00,60.27,60.27,60.16,60.16,55260.0,49.8016,49.8016,49.7107,49.7107,55260.0
2016-03-18 11:30:00,60.17,60.25,60.14,60.2,49320.0,49.719,49.7851,49.6942,49.7438,49320.0
2016-03-18 11:35:00,60.21,60.35,60.19,60.35,81073.0,49.752,49.8677,49.7355,49.8677,81073.0
2016-03-18 11:40:00,60.35,60.4,60.31,60.39,98701.0,49.8677,49.909,49.8347,49.9008,98701.0
2016-03-18 11:45:00,60.39,60.45,60.35,60.37,75166.0,49.9008,49.9504,49.8677,49.8842,75166.0
2016-03-18 11:50:00,60.36,60.39,60.27,60.28,52972.0,49.876,49.9008,49.8016,49.8099,52972.0
2016-03-18 11:55:00,60.26,60.26,60.2,60.23,54777.0,49.7934,49.7934,49.7438,49.7686,54777.0
2016-03-18 12:00:00,60.23,60.31,60.23,60.3,65539.0,49.7686,49.8347,49.7686,49.8264,65539.0
2016-03-18 12:05:00,60.3,60.35,60.28,60.33,87311.0,49.8264,49.8677,49.8099,49.8512,87311.0
2016-03-18 12:10:00,60.33,60.36,60.29,60.31,43613.0,49.8512,49.876,49.8181,49.8347,43613.0
2016-03-18 12:15:00,60.32,60.36,60.3,60.34,79864.0,49.8429,49.876,49.8264,49.8595,79864.0
2016-03-18 12:20:00,60.34,60.36,60.31,60.31,55955.0,49.8595,49.876,49.8347,49.8347,55955.0
2016-03-18 12:25:00,60.32,60.33,60.25,60.27,38454.0,49.8429,49.8512,49.7851,49.8016,38454.0
2016-03-18 12:30:00,60.26,60.28,60.16,60.18,43114.0,49.7934,49.8099,49.7107,49.7273,43114.0
2016-03-18 12:35:00,60.17,60.18,60.14,60.16,36731.0,49.719,49.7273,49.6942,49.7107,36731.0
2016-03-18 12:40:00,60.16,60.16,60.1,60.12,34101.0,49.7107,49.7107,49.6611,49.6777,34101.0
2016-03-18 12:45:00,60.12,60.15,60.11,60.14,27144.0,49.6777,49.7025,49.6694,49.6942,27144.0
2016-03-18 12:50:00,60.13,60.15,60.12,60.14,17919.0,49.6859,49.7025,49.6777,49.6942,17919.0
2016-03-18 12:55:00,60.13,60.17,60.12,60.12,25859.0,49.6859,49.719,49.6777,49.6777,25859.0
2016-03-18 13:00:00,60.13,60.14,60.1,60.12,36904.0,49.6859,49.6942,49.6611,49.6777,36904.0
2016-03-18 13:05:00,60.12,60.13,60.04,60.05,46605.0,49.6777,49.6859,49.6116,49.6198,46605.0
2016-03-18 13:10:00,60.06,60.09,60.02,60.04,36457.0,49.6281,49.6529,49.595,49.6116,36457.0
2016-03-18 13:15:00,60.04,60.1,60.04,60.09,62093.0,49.6116,49.6611,49.6116,49.6529,62093.0
2016-03-18 13:20:00,60.09,60.13,60.09,60.12,55154.0,49.6529,49.6859,49.6529,49.6777,55154.0
2016-03-18 13:25:00,60.12,60.18,60.09,60.15,84976.0,49.6777,49.7273,49.6529,49.7025,84976.0
2016-03-18 13:30:00,60.15,60.16,60.06,60.07,57293.0,49.7025,49.7107,49.6281,49.6364,57293.0
2016-03-18 13:35:00,60.07,60.12,60.04,60.11,109012.0,49.6364,49.6777,49.6116,49.6694,109012.0
2016-03-18 13:40:00,60.1,60.13,60.08,60.09,63286.0,49.6611,49.6859,49.6446,49.6529,63286.0
2016-03-18 13:45:00,60.09,60.13,60.08,60.1,59001.0,49.6529,49.6859,49.6446,49.6611,59001.0
2016-03-18 13:50:00,60.1,60.11,60.06,60.07,59973.0,49.6611,49.6694,49.6281,49.6364,59973.0
2016-03-18 13:55:00,60.07,60.13,60.06,60.12,52166.0,49.6364,49.6859,49.6281,49.6777,52166.0
2016-03-18 14:00:00,60.11,60.14,60.1,60.1,53243.0,49.6694,49.6942,49.6611,49.6611,53243.0
2016-03-18 14:05:00,60.11,60.16,60.1,60.11,45820.0,49.6694,49.7107,49.6611,49.6694,45820.0
2016-03-18 14:10:00,60.11,60.13,60.09,60.1,35247.0,49.6694,49.6859,49.6529,49.6611,35247.0
2016-03-18 14:15:00,60.1,60.17,60.08,60.15,50167.0,49.6611,49.719,49.6446,49.7025,50167.0
2016-03-18 14:20:00,60.15,60.16,60.11,60.13,33443.0,49.7025,49.7107,49.6694,49.6859,33443.0
2016-03-18 14:25:00,60.13,60.16,60.11,60.12,60845.0,49.6859,49.7107,49.6694,49.6777,60845.0
2016-03-18 14:30:00,60.12,60.16,60.12,60.15,65896.0,49.6777,49.7107,49.6777,49.7025,65896.0
2016-03-18 14:35:00,60.15,60.16,60.13,60.14,48550.0,49.7025,49.7107,49.6859,49.6942,48550.0
2016-03-18 14:40:00,60.14,60.17,60.12,60.14,153229.0,49.6942,49.719,49.6777,49.6942,153229.0
2016-03-18 14:45:00,60.13,60.19,60.13,60.19,131769.0,49.6859,49.7355,49.6859,49.7355,131769.0
2016-03-18 14:50:00,60.18,60.19,60.11,60.11,182959.0,49.7273,49.7355,49.6694,49.6694,182959.0
2016-03-18 14:55:00,60.12,60.16,60.1,60.15,83685.0,49.6777,49.7107,49.6611,49.7025,83685.0
2016-03-18 15:00:00,60.14,60.18,60.14,60.15,50840.0,49.6942,49.7273,49.6942,49.7025,50840.0
2016-03-18 15:05:00,60.15,60.18,60.13,60.15,101241.0,49.7025,49.7273,49.6859,49.7025,101241.0
2016-03-18 15:10:00,60.14,60.21,60.14,60.18,153056.0,49.6942,49.752,49.6942,49.7273,153056.0
2016-03-18 15:15:00,60.18,60.18,60.11,60.12,1395372.0,49.7273,49.7273,49.6694,49.6777,1395372.0
2016-03-18 15:20:00,60.12,60.13,60.03,60.03,88282.0,49.6777,49.6859,49.6033,49.6033,88282.0
2016-03-18 15:25:00,60.03,60.04,59.97,59.99,102055.0,49.6033,49.6116,49.5537,49.5703,102055.0
2016-03-18 15:30:00,59.99,60.01,59.94,59.99,73721.0,49.5703,49.5868,49.5289,49.5703,73721.0
2016-03-18 15:35:00,59.99,60.01,59.97,60.0,108323.0,49.5703,49.5868,49.5537,49.5785,108323.0
2016-03-18 15:40:00,60.0,60.0,59.96,59.97,75982.0,49.5785,49.5785,49.5455,49.5537,75982.0
2016-03-18 15:45:00,59.97,59.99,59.95,59.98,146524.0,49.5537,49.5703,49.5372,49.562,146524.0
2016-03-18 15:50:00,59.97,59.97,59.76,59.77,390585.0,49.5537,49.5537,49.3802,49.3885,390585.0
2016-03-18 15:55:00,59.77,59.8,59.65,59.7,885801.0,49.3885,49.4133,49.2893,49.3306,885801.0
2016-03-21 09:30:00,59.56,59.87,59.56,59.71,187674.0,49.2149,49.4711,49.2149,49.3389,187674.0
2016-03-21 09:35:00,59.71,59.78,59.47,59.53,205419.0,49.3389,49.3967,49.1406,49.1902,205419.0
2016-03-21 09:40:00,59.51,59.56,59.46,59.56,110896.0,49.1736,49.2149,49.1323,49.2149,110896.0
2016-03-21 09:45:00,59.57,59.62,59.22,59.22,157728.0,49.2232,49.2645,48.934,48.934,157728.0
2016-03-21 09:50:00,59.22,59.39,59.2,59.38,84697.0,48.934,49.0745,48.9175,49.0662,84697.0
2016-03-21 09:55:00,59.37,59.37,59.32,59.33,49038.0,49.0579,49.0579,49.0166,49.0249,49038.0
2016-03-21 10:00:00,59.34,59.44,59.33,59.44,32318.0,49.0332,49.1158,49.0249,49.1158,32318.0
2016-03-21 10:05:00,59.45,59.45,59.34,59.35,85587.0,49.124,49.124,49.0332,49.0414,85587.0
2016-03-21 10:10:00,59.33,59.38,59.31,59.33,80617.0,49.0249,49.0662,49.0084,49.0249,80617.0
2016-03-21 10:15:00,59.33,59.42,59.32,59.37,101544.0,49.0249,49.0993,49.0166,49.0579,101544.0
2016-03-21 10:20:00,59.37,59.38,59.23,59.23,59549.0,49.0579,49.0662,48.9423,48.9423,59549.0
2016-03-21 10:25:00,59.23,59.23,59.16,59.16,57455.0,48.9423,48.9423,48.8844,48.8844,57455.0
2016-03-21 10:30:00,59.16,59.22,59.14,59.21,69328.0,48.8844,48.934,48.8679,48.9257,69328.0
2016-03-21 10:35:00,59.22,59.27,59.21,59.22,99182.0,48.934,48.9753,48.9257,48.934,99182.0
2016-03-21 10:40:00,59.22,59.27,59.18,59.19,39568.0,48.934,48.9753,48.9009,48.9092,39568.0
2016-03-21 10:45:00,59.18,59.19,59.12,59.12,49861.0,48.9009,48.9092,48.8514,48.8514,49861.0
2016-03-21 10:50:00,59.12,59.12,59.05,59.06,77567.0,48.8514,48.8514,48.7935,48.8018,77567.0
2016-03-21 10:55:00,59.05,59.14,59.03,59.12,55968.0,48.7935,48.8679,48.777,48.8514,55968.0
2016-03-21 11:00:00,59.11,59.22,59.11,59.22,31709.0,48.8431,48.934,48.8431,48.934,31709.0
2016-03-21 11:05:00,59.21,59.28,59.2,59.26,52049.0,48.9257,48.9836,48.9175,48.967,52049.0
2016-03-21 11:10:00,59.26,59.3,59.22,59.23,49079.0,48.967,49.0001,48.934,48.9423,49079.0
2016-03-21 11:15:00,59.22,59.25,59.21,59.21,68850.0,48.934,48.9588,48.9257,48.9257,68850.0
2016-03-21 11:20:00,59.21,59.21,59.12,59.17,171473.0,48.9257,48.9257,48.8514,48.8927,171473.0
2016-03-21 11:25:00,59.16,59.17,59.11,59.13,41310.0,48.8844,48.8927,48.8431,48.8596,41310.0
2016-03-21 11:30:00,59.14,59.16,59.11,59.16,34075.0,48.8679,48.8844,48.8431,48.8844,34075.0
2016-03-21 11:35:00,59.17,59.23,59.17,59.22,29761.0,48.8927,48.9423,48.8927,48.934,29761.0
2016-03-21 11:40:00,59.22,59.24,59.17,59.24,53484.0,48.934,48.9505,48.8927,48.9505,53484.0
2016-03-21 11:45:00,59.24,59.34,59.22,59.33,69726.0,48.9505,49.0332,48.934,49.0249,69726.0
2016-03-21 11:50:00,59.34,59.34,59.28,59.31,34861.0,49.0332,49.0332,48.9836,49.0084,34861.0
2016-03-21 11:55:00,59.3,59.31,59.26,59.28,38067.0,49.0001,49.0084,48.967,48.9836,38067.0
2016-03-21 12:00:00,59.28,59.31,59.28,59.28,29616.0,48.9836,49.0084,48.9836,48.9836,29616.0
2016-03-21 12:05:00,59.28,59.29,59.24,59.24,34683.0,48.9836,48.9918,48.9505,48.9505,34683.0
2016-03-21 12:10:00,59.25,59.31,59.24,59.3,44244.0,48.9588,49.0084,48.9505,49.0001,44244.0
2016-03-21 12:15:00,59.3,59.32,59.24,59.25,65764.0,49.0001,49.0166,48.9505,48.9588,65764.0
2016-03-21 12:20:00,59.25,59.25,59.21,59.21,36795.0,48.9588,48.9588,48.9257,48.9257,36795.0
2016-03-21 12:25:00,59.22,59.26,59.2,59.24,35864.0,48.934,48.967,48.9175,48.9505,35864.0
2016-03-21 12:30:00,59.24,59.26,59.22,59.26,44731.0,48.9505,48.967,48.934,48.967,44731.0
2016-03-21 12:35:00,59.25,59.27,59.25,59.25,37463.0,48.9588,48.9753,48.9588,48.9588,37463.0
2016-03-21 12:40:00,59.26,59.26,59.13,59.14,63075.0,48.967,48.967,48.8596,48.8679,63075.0
2016-03-21 12:45:00,59.13,59.14,59.11,59.12,42213.0,48.8596,48.8679,48.8431,48.8514,42213.0
2016-03-21 12:50:00,59.11,59.13,59.07,59.08,50939.0,48.8431,48.8596,48.81,48.8183,50939.0
2016-03-21 12:55:00,59.08,59.12,59.07,59.07,36379.0,48.8183,48.8514,48.81,48.81,36379.0
2016-03-21 13:00:00,59.08,59.13,59.07,59.12,45616.0,48.8183,48.8596,48.81,48.8514,45616.0
2016-03-21 13:05:00,59.12,59.12,59.06,59.06,42349.0,48.8514,48.8514,48.8018,48.8018,42349.0
2016-03-21 13:10:00,59.06,59.12,59.04,59.11,42034.0,48.8018,48.8514,48.7853,48.8431,42034.0
2016-03-21 13:15:00,59.11,59.35,59.1,59.35,46983.0,48.8431,49.0414,48.8348,49.0414,46983.0
2016-03-21 13:20:00,59.35,59.36,59.28,59.3,39426.0,49.0414,49.0497,48.9836,49.0001,39426.0
2016-03-21 13:25:00,59.29,59.32,59.28,59.32,51988.0,48.9918,49.0166,48.9836,49.0166,51988.0
2016-03-21 13:30:00,59.32,59.32,59.25,59.27,24637.0,49.0166,49.0166,48.9588,48.9753,24637.0
2016-03-21 13:35:00,59.26,59.27,59.22,59.25,35589.0,48.967,48.9753,48.934,48.9588,35589.0
2016-03-21 13:40:00,59.25,59.25,59.17,59.2,44932.0,48.9588,48.9588,48.8927,48.9175,44932.0
2016-03-21 13:45:00,59.2,59.22,59.18,59.19,41128.0,48.9175,48.934,48.9009,48.9092,41128.0
2016-03-21 13:50:00,59.18,59.18,59.1,59.1,46341.0,48.9009,48.9009,48.8348,48.8348,46341.0
2016-03-21 13:55:00,59.1,59.11,59.07,59.07,68274.0,48.8348,48.8431,48.81,48.81,68274.0
2016-03-21 14:00:00,59.08,59.13,59.04,59.05,122599.0,48.8183,48.8596,48.7853,48.7935,122599.0
2016-03-21 14:05:00,59.05,59.08,59.01,59.07,85168.0,48.7935,48.8183,48.7605,48.81,85168.0
2016-03-21 14:10:00,59.06,59.17,59.04,59.15,68643.0,48.8018,48.8927,48.7853,48.8762,68643.0
2016-03-21 14:15:00,59.14,59.19,59.13,59.15,75798.0,48.8679,48.9092,48.8596,48.8762,75798.0
2016-03-21 14:20:00,59.15,59.23,59.14,59.23,46197.0,48.8762,48.9423,48.8679,48.9423,46197.0
2016-03-21 14:25:00,59.22,59.23,59.19,59.21,26485.0,48.934,48.9423,48.9092,48.9257,26485.0
2016-03-21 14:30:00,59.22,59.22,59.15,59.15,68746.0,48.934,48.934,48.8762,48.8762,68746.0
2016-03-21 14:35:00,59.16,59.2,59.1,59.2,77513.0,48.8844,48.9175,48.8348,48.9175,77513.0
2016-03-21 14:40:00,59.2,59.23,59.18,59.18,93606.0,48.9175,48.9423,48.9009,48.9009,93606.0
2016-03-21 14:45:00,59.18,59.25,59.17,59.22,47731.0,48.9009,48.9588,48.8927,48.934,47731.0
2016-03-21 14:50:00,59.23,59.25,59.2,59.21,55529.0,48.9423,48.9588,48.9175,48.9257,55529.0
2016-03-21 14:55:00,59.21,59.29,59.21,59.29,33438.0,48.9257,48.9918,48.9257,48.9918,33438.0
2016-03-21 15:00:00,59.28,59.29,59.19,59.22,92024.0,48.9836,48.9918,48.9092,48.934,92024.0
2016-03-21 15:05:00,59.21,59.27,59.21,59.25,72766.0,48.9257,48.9753,48.9257,48.9588,72766.0
2016-03-21 15:10:00,59.25,59.27,59.24,59.26,50201.0,48.9588,48.9753,48.9505,48.967,50201.0
2016-03-21 15:15:00,59.26,59.26,59.19,59.2,64671.0,48.967,48.967,48.9092,48.9175,64671.0
2016-03-21 15:20:00,59.2,59.21,59.15,59.17,47669.0,48.9175,48.9257,48.8762,48.8927,47669.0
2016-03-21 15:25:00,59.18,59.2,59.13,59.13,61726.0,48.9009,48.9175,48.8596,48.8596,61726.0
2016-03-21 15:30:00,59.14,59.14,59.06,59.11,151381.0,48.8679,48.8679,48.8018,48.8431,151381.0
2016-03-21 15:35:00,59.1,59.14,59.09,59.11,96692.0,48.8348,48.8679,48.8266,48.8431,96692.0
2016-03-21 15:40:00,59.11,59.16,59.07,59.09,148434.0,48.8431,48.8844,48.81,48.8266,148434.0
2016-03-21 15:45:00,59.1,59.14,59.09,59.12,72581.0,48.8348,48.8679,48.8266,48.8514,72581.0
2016-03-21 15:50:00,59.12,59.15,59.09,59.12,160548.0,48.8514,48.8762,48.8266,48.8514,160548.0
2016-03-21 15:55:00,59.12,59.15,59.09,59.1,322533.0,48.8514,48.8762,48.8266,48.8348,322533.0
2016-03-22 09:30:00,59.0,59.07,58.72,58.9,252642.0,48.7522,48.81,48.5208,48.6696,252642.0
2016-03-22 09:35:00,58.92,59.03,58.89,58.96,40562.0,48.6861,48.777,48.6613,48.7192,40562.0
2016-03-22 09:40:00,58.96,58.99,58.73,58.73,91100.0,48.7192,48.7439,48.5291,48.5291,91100.0
2016-03-22 09:45:00,58.73,58.73,58.59,58.63,92028.0,48.5291,48.5291,48.4134,48.4465,92028.0
2016-03-22 09:50:00,58.63,58.79,58.57,58.79,69044.0,48.4465,48.5787,48.3969,48.5787,69044.0
2016-03-22 09:55:00,58.8,58.87,58.77,58.84,52562.0,48.5869,48.6448,48.5622,48.62,52562.0
2016-03-22 10:00:00,58.84,58.9,58.82,58.83,126056.0,48.62,48.6696,48.6035,48.6117,126056.0
2016-03-22 10:05:00,58.84,58.85,58.79,58.8,62664.0,48.62,48.6283,48.5787,48.5869,62664.0
2016-03-22 10:10:00,58.8,58.95,58.8,58.92,48644.0,48.5869,48.7109,48.5869,48.6861,48644.0
2016-03-22 10:15:00,58.92,58.93,58.83,58.86,31074.0,48.6861,48.6944,48.6117,48.6365,31074.0
2016-03-22 10:20:00,58.85,59.0,58.85,58.96,35923.0,48.6283,48.7522,48.6283,48.7192,35923.0
2016-03-22 10:25:00,58.96,59.0,58.94,58.96,38613.0,48.7192,48.7522,48.7026,48.7192,38613.0
2016-03-22 10:30:00,58.96,58.97,58.91,58.93,32891.0,48.7192,48.7274,48.6778,48.6944,32891.0
2016-03-22 10:35:00,58.93,58.95,58.91,58.94,27280.0,48.6944,48.7109,48.6778,48.7026,27280.0
2016-03-22 10:40:00,58.95,58.96,58.89,58.89,50168.0,48.7109,48.7192,48.6613,48.6613,50168.0
2016-03-22 10:45:00,58.89,58.89,58.81,58.82,57627.0,48.6613,48.6613,48.5952,48.6035,57627.0
2016-03-22 10:50:00,58.83,58.86,58.81,58.85,33841.0,48.6117,48.6365,48.5952,48.6283,33841.0
2016-03-22 10:55:00,58.85,58.89,58.82,58.89,64837.0,48.6283,48.6613,48.6035,48.6613,64837.0
2016-03-22 11:00:00,58.88,58.91,58.87,58.91,31460.0,48.653,48.6778,48.6448,48.6778,31460.0
2016-03-22 11:05:00,58.91,58.91,58.88,58.88,28307.0,48.6778,48.6778,48.653,48.653,28307.0
2016-03-22 11:10:00,58.89,58.9,58.87,58.89,44568.0,48.6613,48.6696,48.6448,48.6613,44568.0
2016-03-22 11:15:00,58.88,58.93,58.88,58.9,54180.0,48.653,48.6944,48.653,48.6696,54180.0
2016-03-22 11:20:00,58.9,58.91,58.88,58.9,61866.0,48.6696,48.6778,48.653,48.6696,61866.0
2016-03-22 11:25:00,58.9,58.9,58.88,58.9,25943.0,48.6696,48.6696,48.653,48.6696,25943.0
2016-03-22 11:30:00,58.9,58.91,58.85,58.86,37268.0,48.6696,48.6778,48.6283,48.6365,37268.0
2016-03-22 11:35:00,58.85,58.88,58.85,58.87,67665.0,48.6283,48.653,48.6283,48.6448,67665.0
2016-03-22 11:40:00,58.87,58.93,58.87,58.93,66186.0,48.6448,48.6944,48.6448,48.6944,66186.0
2016-03-22 11:45:00,58.92,59.0,58.92,58.96,89556.0,48.6861,48.7522,48.6861,48.7192,89556.0
2016-03-22 11:50:00,58.95,58.98,58.92,58.92,82762.0,48.7109,48.7357,48.6861,48.6861,82762.0
2016-03-22 11:55:00,58.92,58.95,58.91,58.92,43712.0,48.6861,48.7109,48.6778,48.6861,43712.0
2016-03-22 12:00:00,58.93,58.93,58.89,58.91,61630.0,48.6944,48.6944,48.6613,48.6778,61630.0
2016-03-22 12:05:00,58.91,58.92,58.88,58.89,38373.0,48.6778,48.6861,48.653,48.6613,38373.0
2016-03-22 12:10:00,58.9,58.93,58.89,58.92,67389.0,48.6696,48.6944,48.6613,48.6861,67389.0
2016-03-22 12:15:00,58.92,58.94,58.91,58.93,41853.0,48.6861,48.7026,48.6778,48.6944,41853.0
2016-03-22 12:20:00,58.93,58.94,58.91,58.94,116838.0,48.6944,48.7026,48.6778,48.7026,116838.0
2016-03-22 12:25:00,58.93,59.13,58.93,59.12,116740.0,48.6944,48.8596,48.6944,48.8514,116740.0
2016-03-22 12:30:00,59.12,59.16,59.09,59.13,74106.0,48.8514,48.8844,48.8266,48.8596,74106.0
2016-03-22 12:35:00,59.13,59.18,59.13,59.17,40490.0,48.8596,48.9009,48.8596,48.8927,40490.0
2016-03-22 12:40:00,59.17,59.26,59.17,59.26,80176.0,48.8927,48.967,48.8927,48.967,80176.0
2016-03-22 12:45:00,59.25,59.27,59.23,59.23,43698.0,48.9588,48.9753,48.9423,48.9423,43698.0
2016-03-22 12:50:00,59.23,59.28,59.23,59.28,42079.0,48.9423,48.9836,48.9423,48.9836,42079.0
2016-03-22 12:55:00,59.28,59.4,59.28,59.4,61889.0,48.9836,49.0827,48.9836,49.0827,61889.0
2016-03-22 13:00:00,59.4,59.41,59.31,59.35,62483.0,49.0827,49.091,49.0084,49.0414,62483.0
2016-03-22 13:05:00,59.35,59.39,59.31,59.36,53723.0,49.0414,49.0745,49.0084,49.0497,53723.0
2016-03-22 13:10:00,59.36,59.38,59.33,59.37,31042.0,49.0497,49.0662,49.0249,49.0579,31042.0
2016-03-22 13:15:00,59.37,59.38,59.33,59.37,19164.0,49.0579,49.0662,49.0249,49.0579,19164.0
2016-03-22 13:20:00,59.37,59.38,59.35,59.37,12495.0,49.0579,49.0662,49.0414,49.0579,12495.0
2016-03-22 13:25:00,59.37,59.44,59.36,59.44,41325.0,49.0579,49.1158,49.0497,49.1158,41325.0
2016-03-22 13:30:00,59.45,59.46,59.42,59.46,27976.0,49.124,49.1323,49.0993,49.1323,27976.0
2016-03-22 13:35:00,59.46,59.52,59.46,59.5,104029.0,49.1323,49.1819,49.1323,49.1654,104029.0
2016-03-22 13:40:00,59.5,59.51,59.49,59.5,78657.0,49.1654,49.1736,49.1571,49.1654,78657.0
2016-03-22 13:45:00,59.5,59.54,59.49,59.53,80563.0,49.1654,49.1984,49.1571,49.1902,80563.0
2016-03-22 13:50:00,59.53,59.55,59.49,59.5,43665.0,49.1902,49.2067,49.1571,49.1654,43665.0
2016-03-22 13:55:00,59.49,59.5,59.49,59.5,64779.0,49.1571,49.1654,49.1571,49.1654,64779.0
2016-03-22 14:00:00,59.49,59.51,59.31,59.37,144563.0,49.1571,49.1736,49.0084,49.0579,144563.0
2016-03-22 14:05:00,59.37,59.48,59.36,59.46,85929.0,49.0579,49.1488,49.0497,49.1323,85929.0
2016-03-22 14:10:00,59.46,59.5,59.46,59.5,45056.0,49.1323,49.1654,49.1323,49.1654,45056.0
2016-03-22 14:15:00,59.49,59.5,59.47,59.49,57086.0,49.1571,49.1654,49.1406,49.1571,57086.0
2016-03-22 14:20:00,59.49,59.5,59.35,59.4,71963.0,49.1571,49.1654,49.0414,49.0827,71963.0
2016-03-22 14:25:00,59.41,59.49,59.38,59.42,52929.0,49.091,49.1571,49.0662,49.0993,52929.0
2016-03-22 14:30:00,59.43,59.49,59.42,59.48,55114.0,49.1075,49.1571,49.0993,49.1488,55114.0
2016-03-22 14:35:00,59.48,59.5,59.47,59.49,39935.0,49.1488,49.1654,49.1406,49.1571,39935.0
2016-03-22 14:40:00,59.49,59.53,59.49,59.5,79010.0,49.1571,49.1902,49.1571,49.1654,79010.0
2016-03-22 14:45:00,59.5,59.53,59.49,59.52,59513.0,49.1654,49.1902,49.1571,49.1819,59513.0
2016-03-22 14:50:00,59.52,59.53,59.47,59.49,104271.0,49.1819,49.1902,49.1406,49.1571,104271.0
2016-03-22 14:55:00,59.49,59.5,59.47,59.5,70625.0,49.1571,49.1654,49.1406,49.1654,70625.0
2016-03-22 15:00:00,59.49,59.5,59.49,59.5,105028.0,49.1571,49.1654,49.1571,49.1654,105028.0
2016-03-22 15:05:00,59.5,59.5,59.48,59.48,114777.0,49.1654,49.1654,49.1488,49.1488,114777.0
2016-03-22 15:10:00,59.49,59.54,59.48,59.5,72029.0,49.1571,49.1984,49.1488,49.1654,72029.0
2016-03-22 15:15:00,59.51,59.52,59.38,59.38,66991.0,49.1736,49.1819,49.0662,49.0662,66991.0
2016-03-22 15:20:00,59.39,59.42,59.38,59.42,42651.0,49.0745,49.0993,49.0662,49.0993,42651.0
2016-03-22 15:25:00,59.42,59.49,59.42,59.48,808745.0,49.0993,49.1571,49.0993,49.1488,808745.0
2016-03-22 15:30:00,59.48,59.49,59.42,59.47,123504.0,49.1488,49.1571,49.0993,49.1406,123504.0
2016-03-22 15:35:00,59.47,59.47,59.42,59.44,122776.0,49.1406,49.1406,49.0993,49.1158,122776.0
2016-03-22 15:40:00,59.44,59.53,59.44,59.48,97573.0,49.1158,49.1902,49.1158,49.1488,97573.0
2016-03-22 15:45:00,59.48,59.53,59.45,59.49,99216.0,49.1488,49.1902,49.124,49.1571,99216.0
2016-03-22 15:50:00,59.48,59.5,59.37,59.38,170215.0,49.1488,49.1654,49.0579,49.0662,170215.0
2016-03-22 15:55:00,59.39,59.43,59.35,59.38,278753.0,49.0745,49.1075,49.0414,49.0662,278753.0
2016-03-23 09:30:00,59.14,59.23,58.7,58.99,252654.0,48.8679,48.9423,48.5043,48.7439,252654.0
2016-03-23 09:35:00,58.99,59.09,58.83,58.93,70681.0,48.7439,48.8266,48.6117,48.6944,70681.0
2016-03-23 09:40:00,58.92,59.17,58.89,59.09,220251.0,48.6861,48.8927,48.6613,48.8266,220251.0
2016-03-23 09:45:00,59.09,59.23,59.07,59.08,60931.0,48.8266,48.9423,48.81,48.8183,60931.0
2016-03-23 09:50:00,59.07,59.12,58.99,59.06,99309.0,48.81,48.8514,48.7439,48.8018,99309.0
2016-03-23 09:55:00,59.06,59.28,59.03,59.27,106669.0,48.8018,48.9836,48.777,48.9753,106669.0
2016-03-23 10:00:00,59.27,59.33,59.22,59.22,50601.0,48.9753,49.0249,48.934,48.934,50601.0
2016-03-23 10:05:00,59.22,59.37,59.22,59.34,72182.0,48.934,49.0579,48.934,49.0332,72182.0
2016-03-23 10:10:00,59.34,59.38,59.28,59.29,49254.0,49.0332,49.0662,48.9836,48.9918,49254.0
2016-03-23 10:15:00,59.29,59.4,59.29,59.36,48311.0,48.9918,49.0827,48.9918,49.0497,48311.0
2016-03-23 10:20:00,59.36,59.39,59.32,59.33,31251.0,49.0497,49.0745,49.0166,49.0249,31251.0
2016-03-23 10:25:00,59.34,59.36,59.22,59.24,32958.0,49.0332,49.0497,48.934,48.9505,32958.0
2016-03-23 10:30:00,59.23,59.33,59.16,59.22,60675.0,48.9423,49.0249,48.8844,48.934,60675.0
2016-03-23 10:35:00,59.22,59.22,59.14,59.19,54194.0,48.934,48.934,48.8679,48.9092,54194.0
2016-03-23 10:40:00,59.18,59.25,59.12,59.23,31674.0,48.9009,48.9588,48.8514,48.9423,31674.0
2016-03-23 10:45:00,59.23,59.34,59.22,59.31,61907.0,48.9423,49.0332,48.934,49.0084,61907.0
2016-03-23 10:50:00,59.31,59.33,59.12,59.13,55603.0,49.0084,49.0249,48.8514,48.8596,55603.0
2016-03-23 10:55:00,59.12,59.18,59.11,59.14,45968.0,48.8514,48.9009,48.8431,48.8679,45968.0
2016-03-23 11:00:00,59.14,59.14,59.05,59.09,30604.0,48.8679,48.8679,48.7935,48.8266,30604.0
2016-03-23 11:05:00,59.1,59.24,59.1,59.23,59491.0,48.8348,48.9505,48.8348,48.9423,59491.0
2016-03-23 11:10:00,59.23,59.24,59.11,59.11,60997.0,48.9423,48.9505,48.8431,48.8431,60997.0
2016-03-23 11:15:00,59.11,59.14,59.02,59.02,57658.0,48.8431,48.8679,48.7687,48.7687,57658.0
2016-03-23 11:20:00,59.03,59.09,59.03,59.06,50760.0,48.777,48.8266,48.777,48.8018,50760.0
2016-03-23 11:25:00,59.06,59.12,58.98,59.02,50570.0,48.8018,48.8514,48.7357,48.7687,50570.0
2016-03-23 11:30:00,59.03,59.03,58.94,58.99,79091.0,48.777,48.777,48.7026,48.7439,79091.0
2016-03-23 11:35:00,59.0,59.16,58.98,59.15,74780.0,48.7522,48.8844,48.7357,48.8762,74780.0
2016-03-23 11:40:00,59.15,59.21,59.09,59.09,36231.0,48.8762,48.9257,48.8266,48.8266,36231.0
2016-03-23 11:45:00,59.09,59.11,59.06,59.11,49852.0,48.8266,48.8431,48.8018,48.8431,49852.0
2016-03-23 11:50:00,59.12,59.12,59.0,59.06,41414.0,48.8514,48.8514,48.7522,48.8018,41414.0
2016-03-23 11:55:00,59.05,59.07,59.01,59.05,40656.0,48.7935,48.81,48.7605,48.7935,40656.0
2016-03-23 12:00:00,59.06,59.12,59.02,59.08,34665.0,48.8018,48.8514,48.7687,48.8183,34665.0
2016-03-23 12:05:00,59.08,59.1,59.02,59.07,43595.0,48.8183,48.8348,48.7687,48.81,43595.0
2016-03-23 12:10:00,59.07,59.13,59.05,59.09,58996.0,48.81,48.8596,48.7935,48.8266,58996.0
2016-03-23 12:15:00,59.09,59.12,59.05,59.11,30440.0,48.8266,48.8514,48.7935,48.8431,30440.0
2016-03-23 12:20:00,59.11,59.17,59.11,59.15,48952.0,48.8431,48.8927,48.8431,48.8762,48952.0
2016-03-23 12:25:00,59.15,59.16,59.06,59.11,33618.0,48.8762,48.8844,48.8018,48.8431,33618.0
2016-03-23 12:30:00,59.12,59.16,59.11,59.15,37072.0,48.8514,48.8844,48.8431,48.8762,37072.0
2016-03-23 12:35:00,59.14,59.16,59.11,59.15,35121.0,48.8679,48.8844,48.8431,48.8762,35121.0
2016-03-23 12:40:00,59.14,59.15,59.11,59.12,26981.0,48.8679,48.8762,48.8431,48.8514,26981.0
2016-03-23 12:45:00,59.13,59.13,59.06,59.09,22628.0,48.8596,48.8596,48.8018,48.8266,22628.0
2016-03-23 12:50:00,59.1,59.12,59.08,59.12,18266.0,48.8348,48.8514,48.8183,48.8514,18266.0
2016-03-23 12:55:00,59.12,59.14,59.09,59.12,34942.0,48.8514,48.8679,48.8266,48.8514,34942.0
2016-03-23 13:00:00,59.13,59.18,59.12,59.15,45800.0,48.8596,48.9009,48.8514,48.8762,45800.0
2016-03-23 13:05:00,59.14,59.16,59.11,59.16,26214.0,48.8679,48.8844,48.8431,48.8844,26214.0
2016-03-23 13:10:00,59.16,59.19,59.15,59.18,25966.0,48.8844,48.9092,48.8762,48.9009,25966.0
2016-03-23 13:15:00,59.19,59.23,59.17,59.17,49258.0,48.9092,48.9423,48.8927,48.8927,49258.0
2016-03-23 13:20:00,59.18,59.21,59.16,59.17,32323.0,48.9009,48.9257,48.8844,48.8927,32323.0
2016-03-23 13:25:00,59.18,59.2,59.12,59.19,48948.0,48.9009,48.9175,48.8514,48.9092,48948.0
2016-03-23 13:30:00,59.18,59.19,59.15,59.16,41911.0,48.9009,48.9092,48.8762,48.8844,41911.0
2016-03-23 13:35:00,59.15,59.17,59.13,59.17,55913.0,48.8762,48.8927,48.8596,48.8927,55913.0
2016-03-23 13:40:00,59.16,59.19,59.15,59.19,23988.0,48.8844,48.9092,48.8762,48.9092,23988.0
2016-03-23 13:45:00,59.19,59.2,59.14,59.14,29552.0,48.9092,48.9175,48.8679,48.8679,29552.0
2016-03-23 13:50:00,59.14,59.17,59.1,59.17,21044.0,48.8679,48.8927,48.8348,48.8927,21044.0
2016-03-23 13:55:00,59.17,59.18,59.12,59.13,29346.0,48.8927,48.9009,48.8514,48.8596,29346.0
2016-03-23 14:00:00,59.12,59.18,59.12,59.17,55615.0,48.8514,48.9009,48.8514,48.8927,55615.0
2016-03-23 14:05:00,59.17,59.18,59.14,59.15,25085.0,48.8927,48.9009,48.8679,48.8762,25085.0
2016-03-23 14:10:00,59.15,59.16,59.06,59.07,32866.0,48.8762,48.8844,48.8018,48.81,32866.0
2016-03-23 14:15:00,59.07,59.16,59.06,59.11,32677.0,48.81,48.8844,48.8018,48.8431,32677.0
2016-03-23 14:20:00,59.12,59.12,59.08,59.09,24233.0,48.8514,48.8514,48.8183,48.8266,24233.0
2016-03-23 14:25:00,59.1,59.1,59.01,59.06,51045.0,48.8348,48.8348,48.7605,48.8018,51045.0
2016-03-23 14:30:00,59.06,59.13,59.05,59.08,28726.0,48.8018,48.8596,48.7935,48.8183,28726.0
2016-03-23 14:35:00,59.08,59.12,59.0,59.01,53194.0,48.8183,48.8514,48.7522,48.7605,53194.0
2016-03-23 14:40:00,59.0,59.01,58.96,58.99,38468.0,48.7522,48.7605,48.7192,48.7439,38468.0
2016-03-23 14:45:00,58.98,58.98,58.83,58.84,71336.0,48.7357,48.7357,48.6117,48.62,71336.0
2016-03-23 14:50:00,58.83,58.85,58.69,58.74,189959.0,48.6117,48.6283,48.4961,48.5374,189959.0
2016-03-23 14:55:00,58.73,58.84,58.72,58.78,66707.0,48.5291,48.62,48.5208,48.5704,66707.0
2016-03-23 15:00:00,58.79,58.87,58.76,58.8,45378.0,48.5787,48.6448,48.5539,48.5869,45378.0
2016-03-23 15:05:00,58.79,58.81,58.75,58.78,56180.0,48.5787,48.5952,48.5456,48.5704,56180.0
2016-03-23 15:10:00,58.77,58.83,58.76,58.77,55269.0,48.5622,48.6117,48.5539,48.5622,55269.0
2016-03-23 15:15:00,58.77,58.82,58.71,58.79,75004.0,48.5622,48.6035,48.5126,48.5787,75004.0
2016-03-23 15:20:00,58.8,58.8,58.74,58.76,39908.0,48.5869,48.5869,48.5374,48.5539,39908.0
2016-03-23 15:25:00,58.76,58.87,58.74,58.87,57044.0,48.5539,48.6448,48.5374,48.6448,57044.0
2016-03-23 15:30:00,58.87,58.9,58.81,58.9,62802.0,48.6448,48.6696,48.5952,48.6696,62802.0
2016-03-23 15:35:00,58.9,58.92,58.88,58.91,51058.0,48.6696,48.6861,48.653,48.6778,51058.0
2016-03-23 15:40:00,58.91,58.95,58.87,58.9,75071.0,48.6778,48.7109,48.6448,48.6696,75071.0
2016-03-23 15:45:00,58.89,58.91,58.83,58.9,107246.0,48.6613,48.6778,48.6117,48.6696,107246.0
2016-03-23 15:50:00,58.89,58.9,58.76,58.76,204968.0,48.6613,48.6696,48.5539,48.5539,204968.0
2016-03-23 15:55:00,58.77,58.84,58.73,58.83,404386.0,48.5622,48.62,48.5291,48.6117,404386.0
2016-03-24 09:30:00,58.7,58.79,58.39,58.51,248138.0,48.5043,48.5787,48.2482,48.3473,248138.0
2016-03-24 09:35:00,58.5,58.64,58.43,58.61,120713.0,48.3391,48.4547,48.2812,48.4299,120713.0
2016-03-24 09:40:00,58.61,58.73,58.57,58.61,102817.0,48.4299,48.5291,48.3969,48.4299,102817.0
2016-03-24 09:45:00,58.6,58.72,58.55,58.64,50382.0,48.4217,48.5208,48.3804,48.4547,50382.0
2016-03-24 09:50:00,58.64,58.69,58.62,58.69,44491.0,48.4547,48.4961,48.4382,48.4961,44491.0
2016-03-24 09:55:00,58.7,58.76,58.63,58.75,49397.0,48.5043,48.5539,48.4465,48.5456,49397.0
2016-03-24 10:00:00,58.75,58.78,58.63,58.7,47967.0,48.5456,48.5704,48.4465,48.5043,47967.0
2016-03-24 10:05:00,58.68,58.72,58.56,58.62,35854.0,48.4878,48.5208,48.3886,48.4382,35854.0
2016-03-24 10:10:00,58.61,58.71,58.61,58.64,25054.0,48.4299,48.5126,48.4299,48.4547,25054.0
2016-03-24 10:15:00,58.63,58.69,58.55,58.56,38370.0,48.4465,48.4961,48.3804,48.3886,38370.0
2016-03-24 10:20:00,58.57,58.58,58.49,58.51,82622.0,48.3969,48.4052,48.3308,48.3473,82622.0
2016-03-24 10:25:00,58.51,58.56,58.49,58.55,35130.0,48.3473,48.3886,48.3308,48.3804,35130.0
2016-03-24 10:30:00,58.54,58.58,58.51,58.56,59459.0,48.3721,48.4052,48.3473,48.3886,59459.0
2016-03-24 10:35:00,58.56,58.57,58.48,58.53,47289.0,48.3886,48.3969,48.3225,48.3638,47289.0
2016-03-24 10:40:00,58.54,58.54,58.49,58.52,42692.0,48.3721,48.3721,48.3308,48.3556,42692.0
2016-03-24 10:45:00,58.51,58.63,58.51,58.62,37459.0,48.3473,48.4465,48.3473,48.4382,37459.0
2016-03-24 10:50:00,58.62,58.69,58.61,58.61,65616.0,48.4382,48.4961,48.4299,48.4299,65616.0
2016-03-24 10:55:00,58.62,58.63,58.57,58.61,32838.0,48.4382,48.4465,48.3969,48.4299,32838.0
2016-03-24 11:00:00,58.61,58.65,58.57,58.59,29493.0,48.4299,48.463,48.3969,48.4134,29493.0
2016-03-24 11:05:00,58.58,58.6,58.56,58.58,47935.0,48.4052,48.4217,48.3886,48.4052,47935.0
2016-03-24 11:10:00,58.58,58.6,58.5,58.51,49659.0,48.4052,48.4217,48.3391,48.3473,49659.0
2016-03-24 11:15:00,58.51,58.56,58.49,58.56,29365.0,48.3473,48.3886,48.3308,48.3886,29365.0
2016-03-24 11:20:00,58.56,58.62,58.56,58.58,38094.0,48.3886,48.4382,48.3886,48.4052,38094.0
2016-03-24 11:25:00,58.58,58.61,58.56,58.57,41317.0,48.4052,48.4299,48.3886,48.3969,41317.0
2016-03-24 11:30:00,58.56,58.59,58.52,58.58,30024.0,48.3886,48.4134,48.3556,48.4052,30024.0
2016-03-24 11:35:00,58.59,58.61,58.58,58.6,31190.0,48.4134,48.4299,48.4052,48.4217,31190.0
2016-03-24 11:40:00,58.6,58.61,58.5,58.51,52838.0,48.4217,48.4299,48.3391,48.3473,52838.0
2016-03-24 11:45:00,58.52,58.53,58.43,58.47,76618.0,48.3556,48.3638,48.2812,48.3143,76618.0
2016-03-24 11:50:00,58.47,58.47,58.39,58.41,48591.0,48.3143,48.3143,48.2482,48.2647,48591.0
2016-03-24 11:55:00,58.4,58.47,58.39,58.45,59723.0,48.2564,48.3143,48.2482,48.2977,59723.0
2016-03-24 12:00:00,58.45,58.57,58.45,58.52,31588.0,48.2977,48.3969,48.2977,48.3556,31588.0
2016-03-24 12:05:00,58.51,58.59,58.47,58.56,51055.0,48.3473,48.4134,48.3143,48.3886,51055.0
2016-03-24 12:10:00,58.56,58.58,58.5,58.55,34025.0,48.3886,48.4052,48.3391,48.3804,34025.0
2016-03-24 12:15:00,58.54,58.56,58.49,58.49,31880.0,48.3721,48.3886,48.3308,48.3308,31880.0
2016-03-24 12:20:00,58.49,58.5,58.44,58.48,19587.0,48.3308,48.3391,48.2895,48.3225,19587.0
2016-03-24 12:25:00,58.48,58.49,58.42,58.45,24047.0,48.3225,48.3308,48.2729,48.2977,24047.0
2016-03-24 12:30:00,58.45,58.46,58.39,58.39,36053.0,48.2977,48.306,48.2482,48.2482,36053.0
2016-03-24 12:35:00,58.39,58.41,58.32,58.34,39065.0,48.2482,48.2647,48.1903,48.2068,39065.0
2016-03-24 12:40:00,58.34,58.38,58.3,58.31,44933.0,48.2068,48.2399,48.1738,48.1821,44933.0
2016-03-24 12:45:00,58.31,58.41,58.31,58.4,36803.0,48.1821,48.2647,48.1821,48.2564,36803.0
2016-03-24 12:50:00,58.39,58.4,58.31,58.31,43833.0,48.2482,48.2564,48.1821,48.1821,43833.0
2016-03-24 12:55:00,58.31,58.32,58.3,58.31,19855.0,48.1821,48.1903,48.1738,48.1821,19855.0
2016-03-24 13:00:00,58.31,58.44,58.31,58.4,43930.0,48.1821,48.2895,48.1821,48.2564,43930.0
2016-03-24 13:05:00,58.39,58.43,58.39,58.43,23304.0,48.2482,48.2812,48.2482,48.2812,23304.0
2016-03-24 13:10:00,58.42,58.47,58.42,58.43,30934.0,48.2729,48.3143,48.2729,48.2812,30934.0
2016-03-24 13:15:00,58.43,58.44,58.41,58.42,26729.0,48.2812,48.2895,48.2647,48.2729,26729.0
2016-03-24 13:20:00,58.43,58.43,58.35,58.39,46144.0,48.2812,48.2812,48.2151,48.2482,46144.0
2016-03-24 13:25:00,58.4,58.4,58.33,58.34,77751.0,48.2564,48.2564,48.1986,48.2068,77751.0
2016-03-24 13:30:00,58.35,58.41,58.34,58.39,85267.0,48.2151,48.2647,48.2068,48.2482,85267.0
2016-03-24 13:35:00,58.38,58.41,58.37,58.38,64382.0,48.2399,48.2647,48.2316,48.2399,64382.0
2016-03-24 13:40:00,58.37,58.38,58.31,58.34,105518.0,48.2316,48.2399,48.1821,48.2068,105518.0
2016-03-24 13:45:00,58.33,58.33,58.28,58.29,63159.0,48.1986,48.1986,48.1573,48.1655,63159.0
2016-03-24 13:50:00,58.28,58.34,58.28,58.3,55734.0,48.1573,48.2068,48.1573,48.1738,55734.0
2016-03-24 13:55:00,58.29,58.33,58.28,58.32,78590.0,48.1655,48.1986,48.1573,48.1903,78590.0
2016-03-24 14:00:00,58.32,58.42,58.32,58.39,48226.0,48.1903,48.2729,48.1903,48.2482,48226.0
2016-03-24 14:05:00,58.4,58.45,58.4,58.43,47054.0,48.2564,48.2977,48.2564,48.2812,47054.0
2016-03-24 14:10:00,58.43,58.44,58.37,58.41,77860.0,48.2812,48.2895,48.2316,48.2647,77860.0
2016-03-24 14:15:00,58.42,58.46,58.4,58.41,44277.0,48.2729,48.306,48.2564,48.2647,44277.0
2016-03-24 14:20:00,58.41,58.44,58.39,58.42,62240.0,48.2647,48.2895,48.2482,48.2729,62240.0
2016-03-24 14:25:00,58.42,58.45,58.38,58.43,56423.0,48.2729,48.2977,48.2399,48.2812,56423.0
2016-03-24 14:30:00,58.43,58.43,58.34,58.36,26439.0,48.2812,48.2812,48.2068,48.2234,26439.0
2016-03-24 14:35:00,58.36,58.45,58.32,58.41,105671.0,48.2234,48.2977,48.1903,48.2647,105671.0
2016-03-24 14:40:00,58.41,58.45,58.4,58.43,32737.0,48.2647,48.2977,48.2564,48.2812,32737.0
2016-03-24 14:45:00,58.44,58.46,58.37,58.4,81136.0,48.2895,48.306,48.2316,48.2564,81136.0
2016-03-24 14:50:00,58.4,58.42,58.36,58.37,73801.0,48.2564,48.2729,48.2234,48.2316,73801.0
2016-03-24 14:55:00,58.36,58.42,58.36,58.39,34725.0,48.2234,48.2729,48.2234,48.2482,34725.0
2016-03-24 15:00:00,58.39,58.4,58.32,58.33,36529.0,48.2482,48.2564,48.1903,48.1986,36529.0
2016-03-24 15:05:00,58.33,58.35,58.3,58.3,55974.0,48.1986,48.2151,48.1738,48.1738,55974.0
2016-03-24 15:10:00,58.31,58.34,58.29,58.31,99394.0,48.1821,48.2068,48.1655,48.1821,99394.0
2016-03-24 15:15:00,58.3,58.36,58.3,58.32,49824.0,48.1738,48.2234,48.1738,48.1903,49824.0
2016-03-24 15:20:00,58.32,58.34,58.3,58.3,57846.0,48.1903,48.2068,48.1738,48.1738,57846.0
2016-03-24 15:25:00,58.31,58.37,58.29,58.31,65494.0,48.1821,48.2316,48.1655,48.1821,65494.0
2016-03-24 15:30:00,58.31,58.39,58.3,58.39,50590.0,48.1821,48.2482,48.1738,48.2482,50590.0
2016-03-24 15:35:00,58.39,58.41,58.36,58.4,50273.0,48.2482,48.2647,48.2234,48.2564,50273.0
2016-03-24 15:40:00,58.39,58.44,58.38,58.43,61351.0,48.2482,48.2895,48.2399,48.2812,61351.0
2016-03-24 15:45:00,58.43,58.47,58.38,58.38,116884.0,48.2812,48.3143,48.2399,48.2399,116884.0
2016-03-24 15:50:00,58.39,58.42,58.34,58.37,149582.0,48.2482,48.2729,48.2068,48.2316,149582.0
2016-03-24 15:55:00,58.37,58.39,58.33,58.35,395668.0,48.2316,48.2482,48.1986,48.2151,395668.0
2016-03-28 09:30:00,58.56,58.6,58.4,58.57,141210.0,48.3886,48.4217,48.2564,48.3969,141210.0
2016-03-28 09:35:00,58.56,58.78,58.55,58.77,86571.0,48.3886,48.5704,48.3804,48.5622,86571.0
2016-03-28 09:40:00,58.76,58.83,58.64,58.71,93637.0,48.5539,48.6117,48.4547,48.5126,93637.0
2016-03-28 09:45:00,58.71,58.85,58.65,58.78,109325.0,48.5126,48.6283,48.463,48.5704,109325.0
2016-03-28 09:50:00,58.78,58.97,58.78,58.97,77026.0,48.5704,48.7274,48.5704,48.7274,77026.0
2016-03-28 09:55:00,58.96,58.98,58.91,58.95,69396.0,48.7192,48.7357,48.6778,48.7109,69396.0
2016-03-28 10:00:00,58.96,59.09,58.92,59.08,159468.0,48.7192,48.8266,48.6861,48.8183,159468.0
2016-03-28 10:05:00,59.09,59.24,59.08,59.23,150369.0,48.8266,48.9505,48.8183,48.9423,150369.0
2016-03-28 10:10:00,59.23,59.32,59.21,59.22,113331.0,48.9423,49.0166,48.9257,48.934,113331.0
2016-03-28 10:15:00,59.21,59.28,59.16,59.27,65360.0,48.9257,48.9836,48.8844,48.9753,65360.0
2016-03-28 10:20:00,59.27,59.34,59.24,59.25,87967.0,48.9753,49.0332,48.9505,48.9588,87967.0
2016-03-28 10:25:00,59.25,59.28,59.25,59.26,49056.0,48.9588,48.9836,48.9588,48.967,49056.0
2016-03-28 10:30:00,59.26,59.33,59.26,59.33,80482.0,48.967,49.0249,48.967,49.0249,80482.0
2016-03-28 10:35:00,59.33,59.37,59.24,59.25,80056.0,49.0249,49.0579,48.9505,48.9588,80056.0
2016-03-28 10:40:00,59.24,59.24,59.15,59.22,84079.0,48.9505,48.9505,48.8762,48.934,84079.0
2016-03-28 10:45:00,59.21,59.23,59.16,59.18,72305.0,48.9257,48.9423,48.8844,48.9009,72305.0
2016-03-28 10:50:00,59.19,59.2,59.05,59.09,115172.0,48.9092,48.9175,48.7935,48.8266,115172.0
2016-03-28 10:55:00,59.08,59.14,59.07,59.1,65619.0,48.8183,48.8679,48.81,48.8348,65619.0
2016-03-28 11:00:00,59.1,59.15,59.08,59.13,39165.0,48.8348,48.8762,48.8183,48.8596,39165.0
2016-03-28 11:05:00,59.14,59.16,59.12,59.15,25328.0,48.8679,48.8844,48.8514,48.8762,25328.0
2016-03-28 11:10:00,59.15,59.23,59.14,59.19,28390.0,48.8762,48.9423,48.8679,48.9092,28390.0
2016-03-28 11:15:00,59.2,59.24,59.17,59.18,32028.0,48.9175,48.9505,48.8927,48.9009,32028.0
2016-03-28 11:20:00,59.18,59.24,59.17,59.22,38717.0,48.9009,48.9505,48.8927,48.934,38717.0
2016-03-28 11:25:00,59.21,59.23,59.15,59.17,50889.0,48.9257,48.9423,48.8762,48.8927,50889.0
2016-03-28 11:30:00,59.18,59.27,59.18,59.22,38653.0,48.9009,48.9753,48.9009,48.934,38653.0
2016-03-28 11:35:00,59.23,59.28,59.19,59.24,42037.0,48.9423,48.9836,48.9092,48.9505,42037.0
2016-03-28 11:40:00,59.23,59.24,59.2,59.21,24426.0,48.9423,48.9505,48.9175,48.9257,24426.0
2016-03-28 11:45:00,59.21,59.33,59.2,59.3,44468.0,48.9257,49.0249,48.9175,49.0001,44468.0
2016-03-28 11:50:00,59.29,59.31,59.24,59.26,37188.0,48.9918,49.0084,48.9505,48.967,37188.0
2016-03-28 11:55:00,59.27,59.41,59.26,59.4,48126.0,48.9753,49.091,48.967,49.0827,48126.0
2016-03-28 12:00:00,59.4,59.43,59.38,59.39,26482.0,49.0827,49.1075,49.0662,49.0745,26482.0
2016-03-28 12:05:00,59.39,59.39,59.33,59.33,50787.0,49.0745,49.0745,49.0249,49.0249,50787.0
2016-03-28 12:10:00,59.33,59.34,59.31,59.34,27015.0,49.0249,49.0332,49.0084,49.0332,27015.0
2016-03-28 12:15:00,59.34,59.35,59.3,59.33,51156.0,49.0332,49.0414,49.0001,49.0249,51156.0
2016-03-28 12:20:00,59.34,59.45,59.33,59.42,52520.0,49.0332,49.124,49.0249,49.0993,52520.0
2016-03-28 12:25:00,59.42,59.42,59.36,59.39,23549.0,49.0993,49.0993,49.0497,49.0745,23549.0
2016-03-28 12:30:00,59.39,59.39,59.31,59.38,68683.0,49.0745,49.0745,49.0084,49.0662,68683.0
2016-03-28 12:35:00,59.38,59.47,59.35,59.45,60955.0,49.0662,49.1406,49.0414,49.124,60955.0
2016-03-28 12:40:00,59.45,59.47,59.38,59.4,47841.0,49.124,49.1406,49.0662,49.0827,47841.0
2016-03-28 12:45:00,59.39,59.41,59.36,59.41,41822.0,49.0745,49.091,49.0497,49.091,41822.0
2016-03-28 12:50:00,59.41,59.42,59.33,59.41,48810.0,49.091,49.0993,49.0249,49.091,48810.0
2016-03-28 12:55:00,59.41,59.43,59.3,59.3,38376.0,49.091,49.1075,49.0001,49.0001,38376.0
2016-03-28 13:00:00,59.3,59.33,59.28,59.31,41446.0,49.0001,49.0249,48.9836,49.0084,41446.0
2016-03-28 13:05:00,59.31,59.32,59.28,59.32,17953.0,49.0084,49.0166,48.9836,49.0166,17953.0
2016-03-28 13:10:00,59.31,59.32,59.2,59.22,23740.0,49.0084,49.0166,48.9175,48.934,23740.0
2016-03-28 13:15:00,59.21,59.23,59.17,59.19,24884.0,48.9257,48.9423,48.8927,48.9092,24884.0
2016-03-28 13:20:00,59.18,59.22,59.16,59.21,17141.0,48.9009,48.934,48.8844,48.9257,17141.0
2016-03-28 13:25:00,59.22,59.22,59.14,59.15,17241.0,48.934,48.934,48.8679,48.8762,17241.0
2016-03-28 13:30:00,59.16,59.21,59.15,59.21,24301.0,48.8844,48.9257,48.8762,48.9257,24301.0
2016-03-28 13:35:00,59.21,59.23,59.14,59.15,30419.0,48.9257,48.9423,48.8679,48.8762,30419.0
2016-03-28 13:40:00,59.15,59.19,59.14,59.17,18763.0,48.8762,48.9092,48.8679,48.8927,18763.0
2016-03-28 13:45:00,59.17,59.18,59.12,59.16,28462.0,48.8927,48.9009,48.8514,48.8844,28462.0
2016-03-28 13:50:00,59.17,59.23,59.16,59.2,46551.0,48.8927,48.9423,48.8844,48.9175,46551.0
2016-03-28 13:55:00,59.2,59.31,59.2,59.31,61431.0,48.9175,49.0084,48.9175,49.0084,61431.0
2016-03-28 14:00:00,59.3,59.42,59.3,59.4,54328.0,49.0001,49.0993,49.0001,49.0827,54328.0
2016-03-28 14:05:00,59.4,59.41,59.34,59.36,43584.0,49.0827,49.091,49.0332,49.0497,43584.0
2016-03-28 14:10:00,59.36,59.4,59.35,59.38,43409.0,49.0497,49.0827,49.0414,49.0662,43409.0
2016-03-28 14:15:00,59.39,59.4,59.3,59.3,23255.0,49.0745,49.0827,49.0001,49.0001,23255.0
2016-03-28 14:20:00,59.3,59.31,59.27,59.28,27613.0,49.0001,49.0084,48.9753,48.9836,27613.0
2016-03-28 14:25:00,59.28,59.29,59.22,59.22,27106.0,48.9836,48.9918,48.934,48.934,27106.0
2016-03-28 14:30:00,59.22,59.23,59.18,59.18,30333.0,48.934,48.9423,48.9009,48.9009,30333.0
2016-03-28 14:35:00,59.18,59.24,59.17,59.24,44516.0,48.9009,48.9505,48.8927,48.9505,44516.0
2016-03-28 14:40:00,59.23,59.23,59.14,59.14,30581.0,48.9423,48.9423,48.8679,48.8679,30581.0
2016-03-28 14:45:00,59.13,59.15,59.09,59.1,48046.0,48.8596,48.8762,48.8266,48.8348,48046.0
2016-03-28 14:50:00,59.09,59.1,59.01,59.05,57400.0,48.8266,48.8348,48.7605,48.7935,57400.0
2016-03-28 14:55:00,59.05,59.09,58.98,59.09,46512.0,48.7935,48.8266,48.7357,48.8266,46512.0
2016-03-28 15:00:00,59.08,59.1,59.04,59.07,45916.0,48.8183,48.8348,48.7853,48.81,45916.0
2016-03-28 15:05:00,59.07,59.13,59.06,59.09,44125.0,48.81,48.8596,48.8018,48.8266,44125.0
2016-03-28 15:10:00,59.09,59.19,59.08,59.12,42774.0,48.8266,48.9092,48.8183,48.8514,42774.0
2016-03-28 15:15:00,59.13,59.16,59.11,59.13,37178.0,48.8596,48.8844,48.8431,48.8596,37178.0
2016-03-28 15:20:00,59.14,59.14,59.08,59.08,36524.0,48.8679,48.8679,48.8183,48.8183,36524.0
2016-03-28 15:25:00,59.08,59.1,59.03,59.08,43487.0,48.8183,48.8348,48.777,48.8183,43487.0
2016-03-28 15:30:00,59.09,59.11,59.04,59.06,38802.0,48.8266,48.8431,48.7853,48.8018,38802.0
2016-03-28 15:35:00,59.06,59.09,59.0,59.03,53130.0,48.8018,48.8266,48.7522,48.777,53130.0
2016-03-28 15:40:00,59.03,59.12,59.03,59.11,55389.0,48.777,48.8514,48.777,48.8431,55389.0
2016-03-28 15:45:00,59.11,59.11,58.98,59.03,87017.0,48.8431,48.8431,48.7357,48.777,87017.0
2016-03-28 15:50:00,59.03,59.04,58.95,58.96,91200.0,48.777,48.7853,48.7109,48.7192,91200.0
2016-03-28 15:55:00,58.97,58.99,58.89,58.96,249361.0,48.7274,48.7439,48.6613,48.7192,249361.0
2016-03-29 09:30:00,58.82,59.2,58.82,58.99,177328.0,48.6035,48.9175,48.6035,48.7439,177328.0
2016-03-29 09:35:00,58.93,59.21,58.9,59.14,66339.0,48.6944,48.9257,48.6696,48.8679,66339.0
2016-03-29 09:40:00,59.14,59.21,59.08,59.14,102305.0,48.8679,48.9257,48.8183,48.8679,102305.0
2016-03-29 09:45:00,59.13,59.24,59.06,59.22,87957.0,48.8596,48.9505,48.8018,48.934,87957.0
2016-03-29 09:50:00,59.22,59.36,59.1,59.33,98319.0,48.934,49.0497,48.8348,49.0249,98319.0
2016-03-29 09:55:00,59.34,59.44,59.32,59.4,80150.0,49.0332,49.1158,49.0166,49.0827,80150.0
2016-03-29 10:00:00,59.41,59.45,59.3,59.43,107033.0,49.091,49.124,49.0001,49.1075,107033.0
2016-03-29 10:05:00,59.42,59.45,59.36,59.45,45529.0,49.0993,49.124,49.0497,49.124,45529.0
2016-03-29 10:10:00,59.44,59.45,59.3,59.37,66872.0,49.1158,49.124,49.0001,49.0579,66872.0
2016-03-29 10:15:00,59.36,59.43,59.33,59.43,48292.0,49.0497,49.1075,49.0249,49.1075,48292.0
2016-03-29 10:20:00,59.43,59.45,59.33,59.37,99717.0,49.1075,49.124,49.0249,49.0579,99717.0
2016-03-29 10:25:00,59.38,59.49,59.37,59.48,69879.0,49.0662,49.1571,49.0579,49.1488,69879.0
2016-03-29 10:30:00,59.47,59.58,59.47,59.57,101339.0,49.1406,49.2315,49.1406,49.2232,101339.0
2016-03-29 10:35:00,59.56,59.57,59.47,59.49,27614.0,49.2149,49.2232,49.1406,49.1571,27614.0
2016-03-29 10:40:00,59.49,59.5,59.37,59.37,71572.0,49.1571,49.1654,49.0579,49.0579,71572.0
2016-03-29 10:45:00,59.38,59.43,59.33,59.35,97417.0,49.0662,49.1075,49.0249,49.0414,97417.0
2016-03-29 10:50:00,59.35,59.46,59.33,59.36,28123.0,49.0414,49.1323,49.0249,49.0497,28123.0
2016-03-29 10:55:00,59.36,59.47,59.34,59.47,61608.0,49.0497,49.1406,49.0332,49.1406,61608.0
2016-03-29 11:00:00,59.47,59.48,59.38,59.39,38669.0,49.1406,49.1488,49.0662,49.0745,38669.0
2016-03-29 11:05:00,59.38,59.43,59.35,59.37,49619.0,49.0662,49.1075,49.0414,49.0579,49619.0
2016-03-29 11:10:00,59.36,59.4,59.29,59.29,65518.0,49.0497,49.0827,48.9918,48.9918,65518.0
2016-03-29 11:15:00,59.3,59.31,59.26,59.3,44276.0,49.0001,49.0084,48.967,49.0001,44276.0
2016-03-29 11:20:00,59.3,59.34,59.27,59.3,69076.0,49.0001,49.0332,48.9753,49.0001,69076.0
2016-03-29 11:25:00,59.3,59.38,59.3,59.37,45114.0,49.0001,49.0662,49.0001,49.0579,45114.0
2016-03-29 11:30:00,59.37,59.38,59.25,59.26,28602.0,49.0579,49.0662,48.9588,48.967,28602.0
2016-03-29 11:35:00,59.26,59.26,59.19,59.26,41781.0,48.967,48.967,48.9092,48.967,41781.0
2016-03-29 11:40:00,59.25,59.29,59.22,59.25,31646.0,48.9588,48.9918,48.934,48.9588,31646.0
2016-03-29 11:45:00,59.26,59.26,59.22,59.23,33308.0,48.967,48.967,48.934,48.9423,33308.0
2016-03-29 11:50:00,59.24,59.35,59.24,59.34,42313.0,48.9505,49.0414,48.9505,49.0332,42313.0
2016-03-29 11:55:00,59.34,59.35,59.3,59.3,31290.0,49.0332,49.0414,49.0001,49.0001,31290.0
2016-03-29 12:00:00,59.3,59.3,59.18,59.19,42047.0,49.0001,49.0001,48.9009,48.9092,42047.0
2016-03-29 12:05:00,59.19,59.22,59.16,59.16,30355.0,48.9092,48.934,48.8844,48.8844,30355.0
2016-03-29 12:10:00,59.17,59.17,59.16,59.17,13130.0,48.8927,48.8927,48.8844,48.8927,13130.0
2016-03-29 12:15:00,59.17,59.17,59.13,59.16,36244.0,48.8927,48.8927,48.8596,48.8844,36244.0
2016-03-29 12:20:00,59.17,59.34,59.17,59.29,110749.0,48.8927,49.0332,48.8927,48.9918,110749.0
2016-03-29 12:25:00,59.3,59.41,59.23,59.39,107458.0,49.0001,49.091,48.9423,49.0745,107458.0
2016-03-29 12:30:00,59.4,59.49,59.39,59.48,63357.0,49.0827,49.1571,49.0745,49.1488,63357.0
2016-03-29 12:35:00,59.48,59.5,59.39,59.4,51073.0,49.1488,49.1654,49.0745,49.0827,51073.0
2016-03-29 12:40:00,59.4,59.45,59.39,59.44,39677.0,49.0827,49.124,49.0745,49.1158,39677.0
2016-03-29 12:45:00,59.43,59.47,59.4,59.4,59344.0,49.1075,49.1406,49.0827,49.0827,59344.0
2016-03-29 12:50:00,59.4,59.42,59.36,59.42,47716.0,49.0827,49.0993,49.0497,49.0993,47716.0
2016-03-29 12:55:00,59.43,59.51,59.41,59.49,37469.0,49.1075,49.1736,49.091,49.1571,37469.0
2016-03-29 13:00:00,59.5,59.54,59.49,59.53,46033.0,49.1654,49.1984,49.1571,49.1902,46033.0
2016-03-29 13:05:00,59.53,59.53,59.46,59.49,35608.0,49.1902,49.1902,49.1323,49.1571,35608.0
2016-03-29 13:10:00,59.48,59.5,59.44,59.44,32154.0,49.1488,49.1654,49.1158,49.1158,32154.0
2016-03-29 13:15:00,59.45,59.46,59.43,59.43,40631.0,49.124,49.1323,49.1075,49.1075,40631.0
2016-03-29 13:20:00,59.43,59.44,59.38,59.43,22220.0,49.1075,49.1158,49.0662,49.1075,22220.0
2016-03-29 13:25:00,59.43,59.48,59.43,59.48,47233.0,49.1075,49.1488,49.1075,49.1488,47233.0
2016-03-29 13:30:00,59.47,59.49,59.45,59.46,28890.0,49.1406,49.1571,49.124,49.1323,28890.0
2016-03-29 13:35:00,59.46,59.46,59.42,59.42,27636.0,49.1323,49.1323,49.0993,49.0993,27636.0
2016-03-29 13:40:00,59.43,59.51,59.42,59.49,48719.0,49.1075,49.1736,49.0993,49.1571,48719.0
2016-03-29 13:45:00,59.49,59.51,59.48,59.49,33538.0,49.1571,49.1736,49.1488,49.1571,33538.0
2016-03-29 13:50:00,59.5,59.52,59.48,59.49,41954.0,49.1654,49.1819,49.1488,49.1571,41954.0
2016-03-29 13:55:00,59.49,59.49,59.44,59.47,32977.0,49.1571,49.1571,49.1158,49.1406,32977.0
2016-03-29 14:00:00,59.47,59.61,59.44,59.61,84267.0,49.1406,49.2563,49.1158,49.2563,84267.0
2016-03-29 14:05:00,59.61,59.64,59.58,59.63,45165.0,49.2563,49.281,49.2315,49.2728,45165.0
2016-03-29 14:10:00,59.63,59.66,59.62,59.64,68442.0,49.2728,49.2976,49.2645,49.281,68442.0
2016-03-29 14:15:00,59.64,59.74,59.64,59.68,50840.0,49.281,49.3637,49.281,49.3141,50840.0
2016-03-29 14:20:00,59.69,59.69,59.6,59.6,65096.0,49.3224,49.3224,49.248,49.248,65096.0
2016-03-29 14:25:00,59.61,59.72,59.6,59.69,69728.0,49.2563,49.3471,49.248,49.3224,69728.0
2016-03-29 14:30:00,59.68,59.68,59.62,59.63,50150.0,49.3141,49.3141,49.2645,49.2728,50150.0
2016-03-29 14:35:00,59.63,59.7,59.62,59.68,61713.0,49.2728,49.3306,49.2645,49.3141,61713.0
2016-03-29 14:40:00,59.67,59.69,59.65,59.66,49357.0,49.3058,49.3224,49.2893,49.2976,49357.0
2016-03-29 14:45:00,59.66,59.71,59.65,59.65,55993.0,49.2976,49.3389,49.2893,49.2893,55993.0
2016-03-29 14:50:00,59.65,59.67,59.57,59.57,51172.0,49.2893,49.3058,49.2232,49.2232,51172.0
2016-03-29 14:55:00,59.57,59.59,59.52,59.55,57333.0,49.2232,49.2397,49.1819,49.2067,57333.0
2016-03-29 15:00:00,59.55,59.67,59.53,59.67,43719.0,49.2067,49.3058,49.1902,49.3058,43719.0
2016-03-29 15:05:00,59.67,59.69,59.66,59.68,68358.0,49.3058,49.3224,49.2976,49.3141,68358.0
2016-03-29 15:10:00,59.68,59.72,59.66,59.72,68445.0,49.3141,49.3471,49.2976,49.3471,68445.0
2016-03-29 15:15:00,59.71,59.72,59.61,59.62,55312.0,49.3389,49.3471,49.2563,49.2645,55312.0
2016-03-29 15:20:00,59.62,59.63,59.58,59.61,69130.0,49.2645,49.2728,49.2315,49.2563,69130.0
2016-03-29 15:25:00,59.6,59.61,59.58,59.6,55325.0,49.248,49.2563,49.2315,49.248,55325.0
2016-03-29 15:30:00,59.6,59.6,59.55,59.56,87125.0,49.248,49.248,49.2067,49.2149,87125.0
2016-03-29 15:35:00,59.55,59.57,59.54,59.56,44505.0,49.2067,49.2232,49.1984,49.2149,44505.0
2016-03-29 15:40:00,59.57,59.67,59.56,59.63,117436.0,49.2232,49.3058,49.2149,49.2728,117436.0
2016-03-29 15:45:00,59.62,59.64,59.58,59.62,100608.0,49.2645,49.281,49.2315,49.2645,100608.0
2016-03-29 15:50:00,59.62,59.63,59.56,59.6,162973.0,49.2645,49.2728,49.2149,49.248,162973.0
2016-03-29 15:55:00,59.6,59.61,59.52,59.55,486685.0,49.248,49.2563,49.1819,49.2067,486685.0
2016-03-30 09:30:00,60.0,60.08,59.82,60.08,250157.0,49.5785,49.6446,49.4298,49.6446,250157.0
2016-03-30 09:35:00,60.07,60.21,59.99,60.14,110452.0,49.6364,49.752,49.5703,49.6942,110452.0
2016-03-30 09:40:00,60.13,60.2,60.06,60.15,72117.0,49.6859,49.7438,49.6281,49.7025,72117.0
2016-03-30 09:45:00,60.16,60.18,60.09,60.11,43394.0,49.7107,49.7273,49.6529,49.6694,43394.0
2016-03-30 09:50:00,60.11,60.14,59.93,59.93,74042.0,49.6694,49.6942,49.5207,49.5207,74042.0
2016-03-30 09:55:00,59.94,60.0,59.85,59.86,71948.0,49.5289,49.5785,49.4546,49.4628,71948.0
2016-03-30 10:00:00,59.87,59.89,59.71,59.84,87376.0,49.4711,49.4876,49.3389,49.4463,87376.0
2016-03-30 10:05:00,59.84,59.85,59.72,59.77,56940.0,49.4463,49.4546,49.3471,49.3885,56940.0
2016-03-30 10:10:00,59.77,59.82,59.66,59.71,49773.0,49.3885,49.4298,49.2976,49.3389,49773.0
2016-03-30 10:15:00,59.7,59.77,59.69,59.73,48585.0,49.3306,49.3885,49.3224,49.3554,48585.0
2016-03-30 10:20:00,59.73,59.89,59.72,59.84,55401.0,49.3554,49.4876,49.3471,49.4463,55401.0
2016-03-30 10:25:00,59.84,59.91,59.83,59.88,37605.0,49.4463,49.5041,49.438,49.4794,37605.0
2016-03-30 10:30:00,59.89,59.91,59.81,59.91,58349.0,49.4876,49.5041,49.4215,49.5041,58349.0
2016-03-30 10:35:00,59.91,59.93,59.77,59.79,45443.0,49.5041,49.5207,49.3885,49.405,45443.0
2016-03-30 10:40:00,59.8,59.81,59.78,59.8,33560.0,49.4133,49.4215,49.3967,49.4133,33560.0
2016-03-30 10:45:00,59.8,59.81,59.7,59.71,35136.0,49.4133,49.4215,49.3306,49.3389,35136.0
2016-03-30 10:50:00,59.72,59.74,59.7,59.71,52129.0,49.3471,49.3637,49.3306,49.3389,52129.0
2016-03-30 10:55:00,59.71,59.73,59.69,59.71,38121.0,49.3389,49.3554,49.3224,49.3389,38121.0
2016-03-30 11:00:00,59.71,59.77,59.7,59.77,56058.0,49.3389,49.3885,49.3306,49.3885,56058.0
2016-03-30 11:05:00,59.78,59.83,59.73,59.75,35891.0,49.3967,49.438,49.3554,49.3719,35891.0
2016-03-30 11:10:00,59.75,59.76,59.69,59.71,31908.0,49.3719,49.3802,49.3224,49.3389,31908.0
2016-03-30 11:15:00,59.7,59.71,59.6,59.6,99690.0,49.3306,49.3389,49.248,49.248,99690.0
2016-03-30 11:20:00,59.59,59.61,59.51,59.57,71558.0,49.2397,49.2563,49.1736,49.2232,71558.0
2016-03-30 11:25:00,59.57,59.64,59.55,59.6,58955.0,49.2232,49.281,49.2067,49.248,58955.0
2016-03-30 11:30:00,59.59,59.6,59.53,59.58,40579.0,49.2397,49.248,49.1902,49.2315,40579.0
2016-03-30 11:35:00,59.59,59.66,59.54,59.66,41995.0,49.2397,49.2976,49.1984,49.2976,41995.0
2016-03-30 11:40:00,59.66,59.71,59.64,59.69,35020.0,49.2976,49.3389,49.281,49.3224,35020.0
2016-03-30 11:45:00,59.68,59.71,59.63,59.64,31284.0,49.3141,49.3389,49.2728,49.281,31284.0
2016-03-30 11:50:00,59.64,59.67,59.63,59.66,23742.0,49.281,49.3058,49.2728,49.2976,23742.0
2016-03-30 11:55:00,59.67,59.73,59.66,59.72,22198.0,49.3058,49.3554,49.2976,49.3471,22198.0
2016-03-30 12:00:00,59.72,59.75,59.68,59.73,22736.0,49.3471,49.3719,49.3141,49.3554,22736.0
2016-03-30 12:05:00,59.74,59.74,59.67,59.7,14331.0,49.3637,49.3637,49.3058,49.3306,14331.0
2016-03-30 12:10:00,59.69,59.75,59.68,59.72,33758.0,49.3224,49.3719,49.3141,49.3471,33758.0
2016-03-30 12:15:00,59.73,59.75,59.65,59.65,33167.0,49.3554,49.3719,49.2893,49.2893,33167.0
2016-03-30 12:20:00,59.66,59.7,59.55,59.57,29456.0,49.2976,49.3306,49.2067,49.2232,29456.0
2016-03-30 12:25:00,59.57,59.71,59.57,59.7,31724.0,49.2232,49.3389,49.2232,49.3306,31724.0
2016-03-30 12:30:00,59.7,59.72,59.66,59.7,22979.0,49.3306,49.3471,49.2976,49.3306,22979.0
2016-03-30 12:35:00,59.68,59.69,59.62,59.66,22166.0,49.3141,49.3224,49.2645,49.2976,22166.0
2016-03-30 12:40:00,59.66,59.72,59.66,59.72,13577.0,49.2976,49.3471,49.2976,49.3471,13577.0
2016-03-30 12:45:00,59.72,59.73,59.66,59.7,24157.0,49.3471,49.3554,49.2976,49.3306,24157.0
2016-03-30 12:50:00,59.69,59.77,59.69,59.73,21099.0,49.3224,49.3885,49.3224,49.3554,21099.0
2016-03-30 12:55:00,59.73,59.86,59.72,59.85,40579.0,49.3554,49.4628,49.3471,49.4546,40579.0
2016-03-30 13:00:00,59.85,59.89,59.84,59.85,42561.0,49.4546,49.4876,49.4463,49.4546,42561.0
2016-03-30 13:05:00,59.85,59.92,59.85,59.92,79472.0,49.4546,49.5124,49.4546,49.5124,79472.0
2016-03-30 13:10:00,59.92,60.0,59.91,60.0,75847.0,49.5124,49.5785,49.5041,49.5785,75847.0
2016-03-30 13:15:00,59.98,60.0,59.9,59.92,55909.0,49.562,49.5785,49.4959,49.5124,55909.0
2016-03-30 13:20:00,59.92,59.97,59.92,59.96,18651.0,49.5124,49.5537,49.5124,49.5455,18651.0
2016-03-30 13:25:00,59.96,59.96,59.9,59.94,24743.0,49.5455,49.5455,49.4959,49.5289,24743.0
2016-03-30 13:30:00,59.94,59.96,59.87,59.9,38439.0,49.5289,49.5455,49.4711,49.4959,38439.0
2016-03-30 13:35:00,59.9,60.1,59.89,60.06,164120.0,49.4959,49.6611,49.4876,49.6281,164120.0
2016-03-30 13:40:00,60.07,60.12,60.06,60.12,61882.0,49.6364,49.6777,49.6281,49.6777,61882.0
2016-03-30 13:45:00,60.12,60.12,60.06,60.06,58383.0,49.6777,49.6777,49.6281,49.6281,58383.0
2016-03-30 13:50:00,60.06,60.08,60.03,60.07,44943.0,49.6281,49.6446,49.6033,49.6364,44943.0
2016-03-30 13:55:00,60.07,60.07,59.88,59.9,170995.0,49.6364,49.6364,49.4794,49.4959,170995.0
2016-03-30 14:00:00,59.89,59.94,59.84,59.94,56994.0,49.4876,49.5289,49.4463,49.5289,56994.0
2016-03-30 14:05:00,59.95,59.99,59.92,59.93,47342.0,49.5372,49.5703,49.5124,49.5207,47342.0
2016-03-30 14:10:00,59.93,59.95,59.88,59.89,40851.0,49.5207,49.5372,49.4794,49.4876,40851.0
2016-03-30 14:15:00,59.89,59.9,59.86,59.89,37385.0,49.4876,49.4959,49.4628,49.4876,37385.0
2016-03-30 14:20:00,59.89,59.9,59.85,59.9,50529.0,49.4876,49.4959,49.4546,49.4959,50529.0
2016-03-30 14:25:00,59.9,60.0,59.89,59.99,41088.0,49.4959,49.5785,49.4876,49.5703,41088.0
2016-03-30 14:30:00,59.99,60.06,59.99,60.06,52669.0,49.5703,49.6281,49.5703,49.6281,52669.0
2016-03-30 14:35:00,60.05,60.06,59.99,60.02,27400.0,49.6198,49.6281,49.5703,49.595,27400.0
2016-03-30 14:40:00,60.02,60.02,59.92,59.94,65891.0,49.595,49.595,49.5124,49.5289,65891.0
2016-03-30 14:45:00,59.94,60.01,59.93,59.99,56221.0,49.5289,49.5868,49.5207,49.5703,56221.0
2016-03-30 14:50:00,60.0,60.04,59.98,60.03,28261.0,49.5785,49.6116,49.562,49.6033,28261.0
2016-03-30 14:55:00,60.03,60.04,60.0,60.02,43689.0,49.6033,49.6116,49.5785,49.595,43689.0
2016-03-30 15:00:00,60.02,60.08,60.01,60.06,61791.0,49.595,49.6446,49.5868,49.6281,61791.0
2016-03-30 15:05:00,60.06,60.12,60.06,60.11,69603.0,49.6281,49.6777,49.6281,49.6694,69603.0
2016-03-30 15:10:00,60.12,60.15,60.09,60.15,45952.0,49.6777,49.7025,49.6529,49.7025,45952.0
2016-03-30 15:15:00,60.15,60.17,60.14,60.16,58421.0,49.7025,49.719,49.6942,49.7107,58421.0
2016-03-30 15:20:00,60.16,60.23,60.15,60.22,84693.0,49.7107,49.7686,49.7025,49.7603,84693.0
2016-03-30 15:25:00,60.21,60.26,60.2,60.2,145357.0,49.752,49.7934,49.7438,49.7438,145357.0
2016-03-30 15:30:00,60.2,60.21,60.16,60.18,61551.0,49.7438,49.752,49.7107,49.7273,61551.0
2016-03-30 15:35:00,60.17,60.2,60.14,60.15,86225.0,49.719,49.7438,49.6942,49.7025,86225.0
2016-03-30 15:40:00,60.16,60.16,60.11,60.11,75717.0,49.7107,49.7107,49.6694,49.6694,75717.0
2016-03-30 15:45:00,60.11,60.13,60.08,60.1,57655.0,49.6694,49.6859,49.6446,49.6611,57655.0
2016-03-30 15:50:00,60.1,60.11,60.06,60.09,151897.0,49.6611,49.6694,49.6281,49.6529,151897.0
2016-03-30 15:55:00,60.08,60.09,59.97,60.01,297574.0,49.6446,49.6529,49.5537,49.5868,297574.0
2016-03-31 09:30:00,59.9,60.2,59.77,60.05,124296.0,49.4959,49.7438,49.3885,49.6198,124296.0
2016-03-31 09:35:00,60.06,60.09,59.8,60.07,95598.0,49.6281,49.6529,49.4133,49.6364,95598.0
2016-03-31 09:40:00,60.07,60.13,59.93,60.09,25764.0,49.6364,49.6859,49.5207,49.6529,25764.0
2016-03-31 09:45:00,60.1,60.21,60.01,60.21,126150.0,49.6611,49.752,49.5868,49.752,126150.0
2016-03-31 09:50:00,60.2,60.21,59.98,60.04,78034.0,49.7438,49.752,49.562,49.6116,78034.0
2016-03-31 09:55:00,60.04,60.07,59.93,59.98,66560.0,49.6116,49.6364,49.5207,49.562,66560.0
2016-03-31 10:00:00,59.97,59.98,59.87,59.89,46040.0,49.5537,49.562,49.4711,49.4876,46040.0
2016-03-31 10:05:00,59.89,59.92,59.82,59.87,51232.0,49.4876,49.5124,49.4298,49.4711,51232.0
2016-03-31 10:10:00,59.86,59.98,59.86,59.97,52116.0,49.4628,49.562,49.4628,49.5537,52116.0
2016-03-31 10:15:00,59.97,59.97,59.92,59.96,33571.0,49.5537,49.5537,49.5124,49.5455,33571.0
2016-03-31 10:20:00,59.96,59.97,59.91,59.94,30042.0,49.5455,49.5537,49.5041,49.5289,30042.0
2016-03-31 10:25:00,59.93,59.94,59.87,59.89,66428.0,49.5207,49.5289,49.4711,49.4876,66428.0
2016-03-31 10:30:00,59.89,59.95,59.87,59.89,51631.0,49.4876,49.5372,49.4711,49.4876,51631.0
2016-03-31 10:35:00,59.89,59.96,59.88,59.92,82808.0,49.4876,49.5455,49.4794,49.5124,82808.0
2016-03-31 10:40:00,59.92,60.04,59.92,60.02,27934.0,49.5124,49.6116,49.5124,49.595,27934.0
2016-03-31 10:45:00,60.02,60.1,60.01,60.06,23993.0,49.595,49.6611,49.5868,49.6281,23993.0
2016-03-31 10:50:00,60.06,60.08,60.04,60.05,27892.0,49.6281,49.6446,49.6116,49.6198,27892.0
2016-03-31 10:55:00,60.04,60.08,60.0,60.01,47043.0,49.6116,49.6446,49.5785,49.5868,47043.0
2016-03-31 11:00:00,60.0,60.01,59.93,59.97,52500.0,49.5785,49.5868,49.5207,49.5537,52500.0
2016-03-31 11:05:00,59.96,60.06,59.96,60.05,56330.0,49.5455,49.6281,49.5455,49.6198,56330.0
2016-03-31 11:10:00,60.05,60.1,60.05,60.08,23133.0,49.6198,49.6611,49.6198,49.6446,23133.0
2016-03-31 11:15:00,60.07,60.11,60.05,60.1,34461.0,49.6364,49.6694,49.6198,49.6611,34461.0
2016-03-31 11:20:00,60.1,60.1,60.05,60.07,30218.0,49.6611,49.6611,49.6198,49.6364,30218.0
2016-03-31 11:25:00,60.07,60.1,60.04,60.08,44174.0,49.6364,49.6611,49.6116,49.6446,44174.0
2016-03-31 11:30:00,60.08,60.15,60.06,60.07,40156.0,49.6446,49.7025,49.6281,49.6364,40156.0
2016-03-31 11:35:00,60.06,60.09,60.0,60.01,38440.0,49.6281,49.6529,49.5785,49.5868,38440.0
2016-03-31 11:40:00,60.02,60.07,60.01,60.07,19771.0,49.595,49.6364,49.5868,49.6364,19771.0
2016-03-31 11:45:00,60.07,60.1,60.05,60.09,15380.0,49.6364,49.6611,49.6198,49.6529,15380.0
2016-03-31 11:50:00,60.08,60.09,60.04,60.05,20329.0,49.6446,49.6529,49.6116,49.6198,20329.0
2016-03-31 11:55:00,60.05,60.1,60.05,60.06,21631.0,49.6198,49.6611,49.6198,49.6281,21631.0
2016-03-31 12:00:00,60.07,60.13,60.06,60.09,19657.0,49.6364,49.6859,49.6281,49.6529,19657.0
2016-03-31 12:05:00,60.09,60.14,60.08,60.12,17205.0,49.6529,49.6942,49.6446,49.6777,17205.0
2016-03-31 12:10:00,60.12,60.12,60.09,60.09,25065.0,49.6777,49.6777,49.6529,49.6529,25065.0
2016-03-31 12:15:00,60.09,60.15,60.09,60.15,27503.0,49.6529,49.7025,49.6529,49.7025,27503.0
2016-03-31 12:20:00,60.15,60.17,60.1,60.12,43791.0,49.7025,49.719,49.6611,49.6777,43791.0
2016-03-31 12:25:00,60.12,60.13,60.09,60.1,28430.0,49.6777,49.6859,49.6529,49.6611,28430.0
2016-03-31 12:30:00,60.09,60.1,60.01,60.04,48314.0,49.6529,49.6611,49.5868,49.6116,48314.0
2016-03-31 12:35:00,60.04,60.09,60.03,60.07,15130.0,49.6116,49.6529,49.6033,49.6364,15130.0
2016-03-31 12:40:00,60.07,60.07,60.01,60.02,14541.0,49.6364,49.6364,49.5868,49.595,14541.0
2016-03-31 12:45:00,60.01,60.04,60.01,60.02,19740.0,49.5868,49.6116,49.5868,49.595,19740.0
2016-03-31 12:50:00,60.01,60.02,59.98,60.0,25794.0,49.5868,49.595,49.562,49.5785,25794.0
2016-03-31 12:55:00,60.01,60.02,59.98,60.02,28433.0,49.5868,49.595,49.562,49.595,28433.0
2016-03-31 13:00:00,60.02,60.02,59.96,59.98,25984.0,49.595,49.595,49.5455,49.562,25984.0
2016-03-31 13:05:00,59.99,60.02,59.98,60.0,19731.0,49.5703,49.595,49.562,49.5785,19731.0
2016-03-31 13:10:00,60.0,60.06,60.0,60.02,28867.0,49.5785,49.6281,49.5785,49.595,28867.0
2016-03-31 13:15:00,60.03,60.03,59.99,59.99,15712.0,49.6033,49.6033,49.5703,49.5703,15712.0
2016-03-31 13:20:00,60.0,60.04,59.99,60.01,16092.0,49.5785,49.6116,49.5703,49.5868,16092.0
2016-03-31 13:25:00,60.02,60.04,60.0,60.01,20411.0,49.595,49.6116,49.5785,49.5868,20411.0
2016-03-31 13:30:00,60.02,60.02,59.96,59.97,15392.0,49.595,49.595,49.5455,49.5537,15392.0
2016-03-31 13:35:00,59.96,60.0,59.95,59.97,19320.0,49.5455,49.5785,49.5372,49.5537,19320.0
2016-03-31 13:40:00,59.98,59.98,59.92,59.92,21714.0,49.562,49.562,49.5124,49.5124,21714.0
2016-03-31 13:45:00,59.92,59.99,59.92,59.96,42597.0,49.5124,49.5703,49.5124,49.5455,42597.0
2016-03-31 13:50:00,59.97,59.99,59.92,59.93,22973.0,49.5537,49.5703,49.5124,49.5207,22973.0
2016-03-31 13:55:00,59.93,59.93,59.86,59.9,38297.0,49.5207,49.5207,49.4628,49.4959,38297.0
2016-03-31 14:00:00,59.9,59.9,59.87,59.89,30004.0,49.4959,49.4959,49.4711,49.4876,30004.0
2016-03-31 14:05:00,59.89,59.9,59.83,59.87,33375.0,49.4876,49.4959,49.438,49.4711,33375.0
2016-03-31 14:10:00,59.88,59.9,59.84,59.84,28735.0,49.4794,49.4959,49.4463,49.4463,28735.0
2016-03-31 14:15:00,59.85,59.95,59.84,59.9,48813.0,49.4546,49.5372,49.4463,49.4959,48813.0
2016-03-31 14:20:00,59.91,59.94,59.89,59.92,36163.0,49.5041,49.5289,49.4876,49.5124,36163.0
2016-03-31 14:25:00,59.93,59.93,59.84,59.86,96280.0,49.5207,49.5207,49.4463,49.4628,96280.0
2016-03-31 14:30:00,59.85,59.94,59.82,59.94,112172.0,49.4546,49.5289,49.4298,49.5289,112172.0
2016-03-31 14:35:00,59.93,59.96,59.9,59.96,105954.0,49.5207,49.5455,49.4959,49.5455,105954.0
2016-03-31 14:40:00,59.95,59.95,59.85,59.86,91093.0,49.5372,49.5372,49.4546,49.4628,91093.0
2016-03-31 14:45:00,59.87,59.89,59.82,59.85,87323.0,49.4711,49.4876,49.4298,49.4546,87323.0
2016-03-31 14:50:00,59.85,59.88,59.82,59.87,66521.0,49.4546,49.4794,49.4298,49.4711,66521.0
2016-03-31 14:55:00,59.86,59.87,59.77,59.8,73606.0,49.4628,49.4711,49.3885,49.4133,73606.0
2016-03-31 15:00:00,59.8,59.81,59.75,59.79,72287.0,49.4133,49.4215,49.3719,49.405,72287.0
2016-03-31 15:05:00,59.78,59.81,59.77,59.79,48441.0,49.3967,49.4215,49.3885,49.405,48441.0
2016-03-31 15:10:00,59.79,59.79,59.75,59.78,42764.0,49.405,49.405,49.3719,49.3967,42764.0
2016-03-31 15:15:00,59.77,59.78,59.75,59.77,29485.0,49.3885,49.3967,49.3719,49.3885,29485.0
2016-03-31 15:20:00,59.77,59.8,59.76,59.79,38295.0,49.3885,49.4133,49.3802,49.405,38295.0
2016-03-31 15:25:00,59.78,59.82,59.74,59.82,57327.0,49.3967,49.4298,49.3637,49.4298,57327.0
2016-03-31 15:30:00,59.82,59.85,59.81,59.82,61393.0,49.4298,49.4546,49.4215,49.4298,61393.0
2016-03-31 15:35:00,59.82,59.87,59.82,59.86,70506.0,49.4298,49.4711,49.4298,49.4628,70506.0
2016-03-31 15:40:00,59.86,59.86,59.79,59.8,98656.0,49.4628,49.4628,49.405,49.4133,98656.0
2016-03-31 15:45:00,59.81,59.89,59.8,59.85,100238.0,49.4215,49.4876,49.4133,49.4546,100238.0
2016-03-31 15:50:00,59.84,59.86,59.81,59.83,103585.0,49.4463,49.4628,49.4215,49.438,103585.0
2016-03-31 15:55:00,59.83,59.83,59.68,59.7,349945.0,49.438,49.438,49.3141,49.3306,349945.0
2016-04-01 09:30:00,59.61,59.68,59.41,59.56,171655.0,49.2563,49.3141,49.091,49.2149,171655.0
2016-04-01 09:35:00,59.56,59.95,59.48,59.87,235571.0,49.2149,49.5372,49.1488,49.4711,235571.0
2016-04-01 09:40:00,59.85,59.92,59.73,59.85,241316.0,49.4546,49.5124,49.3554,49.4546,241316.0
2016-04-01 09:45:00,59.87,59.92,59.78,59.85,87337.0,49.4711,49.5124,49.3967,49.4546,87337.0
2016-04-01 09:50:00,59.85,60.0,59.81,60.0,85075.0,49.4546,49.5785,49.4215,49.5785,85075.0
2016-04-01 09:55:00,60.0,60.1,59.99,60.07,109245.0,49.5785,49.6611,49.5703,49.6364,109245.0
2016-04-01 10:00:00,60.05,60.08,59.89,60.03,63813.0,49.6198,49.6446,49.4876,49.6033,63813.0
2016-04-01 10:05:00,60.04,60.12,60.0,60.09,60263.0,49.6116,49.6777,49.5785,49.6529,60263.0
2016-04-01 10:10:00,60.09,60.16,60.06,60.13,198369.0,49.6529,49.7107,49.6281,49.6859,198369.0
2016-04-01 10:15:00,60.14,60.15,60.05,60.13,57407.0,49.6942,49.7025,49.6198,49.6859,57407.0
2016-04-01 10:20:00,60.13,60.14,60.05,60.07,69958.0,49.6859,49.6942,49.6198,49.6364,69958.0
2016-04-01 10:25:00,60.08,60.08,59.99,59.99,52948.0,49.6446,49.6446,49.5703,49.5703,52948.0
2016-04-01 10:30:00,60.0,60.04,59.96,60.01,102739.0,49.5785,49.6116,49.5455,49.5868,102739.0
2016-04-01 10:35:00,60.01,60.14,59.99,60.1,60219.0,49.5868,49.6942,49.5703,49.6611,60219.0
2016-04-01 10:40:00,60.1,60.28,60.1,60.21,105004.0,49.6611,49.8099,49.6611,49.752,105004.0
2016-04-01 10:45:00,60.22,60.32,60.22,60.28,126091.0,49.7603,49.8429,49.7603,49.8099,126091.0
2016-04-01 10:50:00,60.28,60.31,60.24,60.31,42499.0,49.8099,49.8347,49.7768,49.8347,42499.0
2016-04-01 10:55:00,60.29,60.47,60.29,60.46,123841.0,49.8181,49.9669,49.8181,49.9586,123841.0
2016-04-01 11:00:00,60.46,60.5,60.42,60.49,96305.0,49.9586,49.9917,49.9256,49.9834,96305.0
2016-04-01 11:05:00,60.49,60.56,60.46,60.55,138146.0,49.9834,50.0412,49.9586,50.033,138146.0
2016-04-01 11:10:00,60.55,60.64,60.51,60.61,59317.0,50.033,50.1074,49.9999,50.0826,59317.0
2016-04-01 11:15:00,60.6,60.73,60.6,60.73,96137.0,50.0743,50.1817,50.0743,50.1817,96137.0
2016-04-01 11:20:00,60.73,60.77,60.71,60.74,97962.0,50.1817,50.2148,50.1652,50.19,97962.0
2016-04-01 11:25:00,60.74,60.75,60.64,60.71,77124.0,50.19,50.1982,50.1074,50.1652,77124.0
2016-04-01 11:30:00,60.72,60.79,60.69,60.75,78363.0,50.1735,50.2313,50.1487,50.1982,78363.0
2016-04-01 11:35:00,60.75,60.78,60.67,60.69,46279.0,50.1982,50.223,50.1321,50.1487,46279.0
2016-04-01 11:40:00,60.69,60.79,60.69,60.78,66082.0,50.1487,50.2313,50.1487,50.223,66082.0
2016-04-01 11:45:00,60.78,60.91,60.78,60.84,136555.0,50.223,50.3305,50.223,50.2726,136555.0
2016-04-01 11:50:00,60.85,60.85,60.77,60.8,72938.0,50.2809,50.2809,50.2148,50.2396,72938.0
2016-04-01 11:55:00,60.8,60.82,60.78,60.78,35637.0,50.2396,50.2561,50.223,50.223,35637.0
2016-04-01 12:00:00,60.79,60.81,60.77,60.79,39779.0,50.2313,50.2478,50.2148,50.2313,39779.0
2016-04-01 12:05:00,60.79,60.85,60.78,60.82,77982.0,50.2313,50.2809,50.223,50.2561,77982.0
2016-04-01 12:10:00,60.82,60.85,60.78,60.85,296957.0,50.2561,50.2809,50.223,50.2809,296957.0
2016-04-01 12:15:00,60.84,60.88,60.81,60.84,71097.0,50.2726,50.3057,50.2478,50.2726,71097.0
2016-04-01 12:20:00,60.84,60.84,60.73,60.77,44709.0,50.2726,50.2726,50.1817,50.2148,44709.0
2016-04-01 12:25:00,60.76,60.78,60.74,60.76,23645.0,50.2065,50.223,50.19,50.2065,23645.0
2016-04-01 12:30:00,60.75,60.76,60.69,60.76,42416.0,50.1982,50.2065,50.1487,50.2065,42416.0
2016-04-01 12:35:00,60.76,60.8,60.69,60.71,27126.0,50.2065,50.2396,50.1487,50.1652,27126.0
2016-04-01 12:40:00,60.7,60.76,60.7,60.72,32740.0,50.1569,50.2065,50.1569,50.1735,32740.0
2016-04-01 12:45:00,60.71,60.74,60.67,60.67,55763.0,50.1652,50.19,50.1321,50.1321,55763.0
2016-04-01 12:50:00,60.67,60.68,60.64,60.66,27985.0,50.1321,50.1404,50.1074,50.1239,27985.0
2016-04-01 12:55:00,60.66,60.69,60.64,60.64,51360.0,50.1239,50.1487,50.1074,50.1074,51360.0
2016-04-01 13:00:00,60.65,60.7,60.64,60.64,22400.0,50.1156,50.1569,50.1074,50.1074,22400.0
2016-04-01 13:05:00,60.64,60.65,60.58,60.61,38179.0,50.1074,50.1156,50.0578,50.0826,38179.0
2016-04-01 13:10:00,60.6,60.63,60.6,60.62,27971.0,50.0743,50.0991,50.0743,50.0908,27971.0
2016-04-01 13:15:00,60.61,60.66,60.61,60.63,21317.0,50.0826,50.1239,50.0826,50.0991,21317.0
2016-04-01 13:20:00,60.64,60.67,60.63,60.67,26043.0,50.1074,50.1321,50.0991,50.1321,26043.0
2016-04-01 13:25:00,60.66,60.8,60.66,60.78,85893.0,50.1239,50.2396,50.1239,50.223,85893.0
2016-04-01 13:30:00,60.79,60.87,60.76,60.87,55472.0,50.2313,50.2974,50.2065,50.2974,55472.0
2016-04-01 13:35:00,60.87,60.87,60.79,60.83,98234.0,50.2974,50.2974,50.2313,50.2644,98234.0
2016-04-01 13:40:00,60.83,60.86,60.82,60.86,101724.0,50.2644,50.2891,50.2561,50.2891,101724.0
2016-04-01 13:45:00,60.85,60.91,60.83,60.89,55496.0,50.2809,50.3305,50.2644,50.3139,55496.0
2016-04-01 13:50:00,60.9,60.98,60.89,60.95,143862.0,50.3222,50.3883,50.3139,50.3635,143862.0
2016-04-01 13:55:00,60.95,60.98,60.92,60.94,211944.0,50.3635,50.3883,50.3387,50.3552,211944.0
2016-04-01 14:00:00,60.95,60.96,60.89,60.93,126641.0,50.3635,50.3718,50.3139,50.347,126641.0
2016-04-01 14:05:00,60.93,60.97,60.91,60.95,46728.0,50.347,50.38,50.3305,50.3635,46728.0
2016-04-01 14:10:00,60.95,61.0,60.94,61.0,83054.0,50.3635,50.4048,50.3552,50.4048,83054.0
2016-04-01 14:15:00,60.99,61.04,60.98,61.0,202199.0,50.3966,50.4379,50.3883,50.4048,202199.0
2016-04-01 14:20:00,61.0,61.04,60.98,61.04,77783.0,50.4048,50.4379,50.3883,50.4379,77783.0
2016-04-01 14:25:00,61.04,61.04,60.97,61.02,75361.0,50.4379,50.4379,50.38,50.4214,75361.0
2016-04-01 14:30:00,61.03,61.08,61.03,61.07,63483.0,50.4296,50.4709,50.4296,50.4627,63483.0
2016-04-01 14:35:00,61.07,61.14,61.06,61.11,153517.0,50.4627,50.5205,50.4544,50.4957,153517.0
2016-04-01 14:40:00,61.12,61.15,61.1,61.13,178868.0,50.504,50.5288,50.4875,50.5122,178868.0
2016-04-01 14:45:00,61.13,61.17,61.11,61.15,149903.0,50.5122,50.5453,50.4957,50.5288,149903.0
2016-04-01 14:50:00,61.14,61.16,61.09,61.11,79666.0,50.5205,50.537,50.4792,50.4957,79666.0
2016-04-01 14:55:00,61.11,61.11,61.03,61.03,56637.0,50.4957,50.4957,50.4296,50.4296,56637.0
2016-04-01 15:00:00,61.04,61.09,61.03,61.07,68670.0,50.4379,50.4792,50.4296,50.4627,68670.0
2016-04-01 15:05:00,61.07,61.09,61.05,61.05,68496.0,50.4627,50.4792,50.4461,50.4461,68496.0
2016-04-01 15:10:00,61.05,61.1,61.02,61.07,94030.0,50.4461,50.4875,50.4214,50.4627,94030.0
2016-04-01 15:15:00,61.06,61.07,60.99,61.02,125846.0,50.4544,50.4627,50.3966,50.4214,125846.0
2016-04-01 15:20:00,61.02,61.03,60.97,60.98,96082.0,50.4214,50.4296,50.38,50.3883,96082.0
2016-04-01 15:25:00,60.98,61.02,60.96,60.99,89564.0,50.3883,50.4214,50.3718,50.3966,89564.0
2016-04-01 15:30:00,61.0,61.01,60.98,61.0,186798.0,50.4048,50.4131,50.3883,50.4048,186798.0
2016-04-01 15:35:00,60.99,61.01,60.97,61.01,109404.0,50.3966,50.4131,50.38,50.4131,109404.0
2016-04-01 15:40:00,61.0,61.16,60.99,61.1,186666.0,50.4048,50.537,50.3966,50.4875,186666.0
2016-04-01 15:45:00,61.1,61.16,61.09,61.16,120769.0,50.4875,50.537,50.4792,50.537,120769.0
2016-04-01 15:50:00,61.15,61.15,61.03,61.07,165965.0,50.5288,50.5288,50.4296,50.4627,165965.0
2016-04-01 15:55:00,61.07,61.1,60.99,61.01,310000.0,50.4627,50.4875,50.3966,50.4131,310000.0
2016-04-04 09:30:00,61.1,61.18,60.85,60.91,171535.0,50.4875,50.5536,50.2809,50.3305,171535.0
2016-04-04 09:35:00,60.9,61.05,60.85,60.92,82685.0,50.3222,50.4461,50.2809,50.3387,82685.0
2016-04-04 09:40:00,60.91,60.91,60.63,60.67,172241.0,50.3305,50.3305,50.0991,50.1321,172241.0
2016-04-04 09:45:00,60.67,60.7,60.56,60.57,76362.0,50.1321,50.1569,50.0412,50.0495,76362.0
2016-04-04 09:50:00,60.57,60.65,60.51,60.57,86604.0,50.0495,50.1156,49.9999,50.0495,86604.0
2016-04-04 09:55:00,60.56,60.57,60.4,60.5,63205.0,50.0412,50.0495,49.909,49.9917,63205.0
2016-04-04 10:00:00,60.52,60.65,60.44,60.59,103155.0,50.0082,50.1156,49.9421,50.066,103155.0
2016-04-04 10:05:00,60.56,60.63,60.53,60.58,49340.0,50.0412,50.0991,50.0165,50.0578,49340.0
2016-04-04 10:10:00,60.59,60.66,60.52,60.54,84606.0,50.066,50.1239,50.0082,50.0247,84606.0
2016-04-04 10:15:00,60.54,60.59,60.5,60.52,41530.0,50.0247,50.066,49.9917,50.0082,41530.0
2016-04-04 10:20:00,60.52,60.68,60.48,60.57,114597.0,50.0082,50.1404,49.9751,50.0495,114597.0
2016-04-04 10:25:00,60.58,60.66,60.5,60.5,50957.0,50.0578,50.1239,49.9917,49.9917,50957.0
2016-04-04 10:30:00,60.51,60.62,60.5,60.56,60294.0,49.9999,50.0908,49.9917,50.0412,60294.0
2016-04-04 10:35:00,60.55,60.55,60.42,60.52,75437.0,50.033,50.033,49.9256,50.0082,75437.0
2016-04-04 10:40:00,60.52,60.6,60.48,60.59,77454.0,50.0082,50.0743,49.9751,50.066,77454.0
2016-04-04 10:45:00,60.59,60.59,60.52,60.52,43435.0,50.066,50.066,50.0082,50.0082,43435.0
2016-04-04 10:50:00,60.53,60.53,60.47,60.49,24945.0,50.0165,50.0165,49.9669,49.9834,24945.0
2016-04-04 10:55:00,60.49,60.55,60.49,60.53,65404.0,49.9834,50.033,49.9834,50.0165,65404.0
2016-04-04 11:00:00,60.53,60.55,60.48,60.51,38057.0,50.0165,50.033,49.9751,49.9999,38057.0
2016-04-04 11:05:00,60.52,60.6,60.51,60.6,57274.0,50.0082,50.0743,49.9999,50.0743,57274.0
2016-04-04 11:10:00,60.59,60.59,60.5,60.51,33610.0,50.066,50.066,49.9917,49.9999,33610.0
2016-04-04 11:15:00,60.5,60.52,60.45,60.5,39972.0,49.9917,50.0082,49.9504,49.9917,39972.0
2016-04-04 11:20:00,60.49,60.53,60.45,60.49,39310.0,49.9834,50.0165,49.9504,49.9834,39310.0
2016-04-04 11:25:00,60.5,60.5,60.45,60.48,27511.0,49.9917,49.9917,49.9504,49.9751,27511.0
2016-04-04 11:30:00,60.48,60.55,60.46,60.54,29950.0,49.9751,50.033,49.9586,50.0247,29950.0
2016-04-04 11:35:00,60.54,60.58,60.5,60.51,36575.0,50.0247,50.0578,49.9917,49.9999,36575.0
2016-04-04 11:40:00,60.5,60.54,60.48,60.52,42145.0,49.9917,50.0247,49.9751,50.0082,42145.0
2016-04-04 11:45:00,60.52,60.56,60.46,60.47,40206.0,50.0082,50.0412,49.9586,49.9669,40206.0
2016-04-04 11:50:00,60.47,60.51,60.46,60.48,19583.0,49.9669,49.9999,49.9586,49.9751,19583.0
2016-04-04 11:55:00,60.49,60.49,60.42,60.46,32946.0,49.9834,49.9834,49.9256,49.9586,32946.0
2016-04-04 12:00:00,60.45,60.48,60.44,60.48,25010.0,49.9504,49.9751,49.9421,49.9751,25010.0
2016-04-04 12:05:00,60.48,60.52,60.45,60.49,35043.0,49.9751,50.0082,49.9504,49.9834,35043.0
2016-04-04 12:10:00,60.49,60.53,60.47,60.49,21499.0,49.9834,50.0165,49.9669,49.9834,21499.0
2016-04-04 12:15:00,60.5,60.55,60.47,60.55,13005.0,49.9917,50.033,49.9669,50.033,13005.0
2016-04-04 12:20:00,60.55,60.66,60.53,60.65,27234.0,50.033,50.1239,50.0165,50.1156,27234.0
2016-04-04 12:25:00,60.65,60.65,60.6,60.61,26195.0,50.1156,50.1156,50.0743,50.0826,26195.0
2016-04-04 12:30:00,60.6,60.6,60.53,60.54,13847.0,50.0743,50.0743,50.0165,50.0247,13847.0
2016-04-04 12:35:00,60.54,60.6,60.53,60.6,26289.0,50.0247,50.0743,50.0165,50.0743,26289.0
2016-04-04 12:40:00,60.59,60.77,60.59,60.75,53681.0,50.066,50.2148,50.066,50.1982,53681.0
2016-04-04 12:45:00,60.75,60.77,60.65,60.65,65634.0,50.1982,50.2148,50.1156,50.1156,65634.0
2016-04-04 12:50:00,60.65,60.71,60.63,60.71,43319.0,50.1156,50.1652,50.0991,50.1652,43319.0
2016-04-04 12:55:00,60.7,60.71,60.61,60.61,28134.0,50.1569,50.1652,50.0826,50.0826,28134.0
2016-04-04 13:00:00,60.61,60.65,60.54,60.54,53286.0,50.0826,50.1156,50.0247,50.0247,53286.0
2016-04-04 13:05:00,60.55,60.58,60.51,60.57,61330.0,50.033,50.0578,49.9999,50.0495,61330.0
2016-04-04 13:10:00,60.58,60.63,60.52,60.53,55715.0,50.0578,50.0991,50.0082,50.0165,55715.0
2016-04-04 13:15:00,60.53,60.61,60.52,60.6,27626.0,50.0165,50.0826,50.0082,50.0743,27626.0
2016-04-04 13:20:00,60.59,60.67,60.59,60.67,36678.0,50.066,50.1321,50.066,50.1321,36678.0
2016-04-04 13:25:00,60.67,60.68,60.62,60.64,28682.0,50.1321,50.1404,50.0908,50.1074,28682.0
2016-04-04 13:30:00,60.65,60.65,60.52,60.53,81634.0,50.1156,50.1156,50.0082,50.0165,81634.0
2016-04-04 13:35:00,60.52,60.53,60.46,60.5,43999.0,50.0082,50.0165,49.9586,49.9917,43999.0
2016-04-04 13:40:00,60.49,60.55,60.49,60.53,27287.0,49.9834,50.033,49.9834,50.0165,27287.0
2016-04-04 13:45:00,60.53,60.55,60.48,60.5,29754.0,50.0165,50.033,49.9751,49.9917,29754.0
2016-04-04 13:50:00,60.49,60.5,60.47,60.48,32672.0,49.9834,49.9917,49.9669,49.9751,32672.0
2016-04-04 13:55:00,60.48,60.49,60.4,60.41,39044.0,49.9751,49.9834,49.909,49.9173,39044.0
2016-04-04 14:00:00,60.42,60.42,60.37,60.38,52207.0,49.9256,49.9256,49.8842,49.8925,52207.0
2016-04-04 14:05:00,60.39,60.39,60.25,60.27,52171.0,49.9008,49.9008,49.7851,49.8016,52171.0
2016-04-04 14:10:00,60.27,60.28,60.17,60.25,115460.0,49.8016,49.8099,49.719,49.7851,115460.0
2016-04-04 14:15:00,60.25,60.33,60.23,60.3,46199.0,49.7851,49.8512,49.7686,49.8264,46199.0
2016-04-04 14:20:00,60.29,60.32,60.27,60.32,60375.0,49.8181,49.8429,49.8016,49.8429,60375.0
2016-04-04 14:25:00,60.32,60.4,60.32,60.36,78400.0,49.8429,49.909,49.8429,49.876,78400.0
2016-04-04 14:30:00,60.36,60.38,60.34,60.37,38249.0,49.876,49.8925,49.8595,49.8842,38249.0
2016-04-04 14:35:00,60.38,60.43,60.34,60.34,37751.0,49.8925,49.9338,49.8595,49.8595,37751.0
2016-04-04 14:40:00,60.34,60.37,60.32,60.32,31721.0,49.8595,49.8842,49.8429,49.8429,31721.0
2016-04-04 14:45:00,60.33,60.39,60.32,60.37,63326.0,49.8512,49.9008,49.8429,49.8842,63326.0
2016-04-04 14:50:00,60.38,60.38,60.29,60.29,37289.0,49.8925,49.8925,49.8181,49.8181,37289.0
2016-04-04 14:55:00,60.29,60.3,60.25,60.26,42165.0,49.8181,49.8264,49.7851,49.7934,42165.0
2016-04-04 15:00:00,60.25,60.3,60.23,60.28,82467.0,49.7851,49.8264,49.7686,49.8099,82467.0
2016-04-04 15:05:00,60.27,60.3,60.24,60.25,42518.0,49.8016,49.8264,49.7768,49.7851,42518.0
2016-04-04 15:10:00,60.24,60.26,60.21,60.22,43624.0,49.7768,49.7934,49.752,49.7603,43624.0
2016-04-04 15:15:00,60.22,60.23,60.18,60.19,37685.0,49.7603,49.7686,49.7273,49.7355,37685.0
2016-04-04 15:20:00,60.19,60.19,60.13,60.14,56613.0,49.7355,49.7355,49.6859,49.6942,56613.0
2016-04-04 15:25:00,60.14,60.19,60.12,60.12,58096.0,49.6942,49.7355,49.6777,49.6777,58096.0
2016-04-04 15:30:00,60.12,60.21,60.12,60.14,99886.0,49.6777,49.752,49.6777,49.6942,99886.0
2016-04-04 15:35:00,60.13,60.14,60.09,60.11,92002.0,49.6859,49.6942,49.6529,49.6694,92002.0
2016-04-04 15:40:00,60.1,60.17,60.08,60.13,119761.0,49.6611,49.719,49.6446,49.6859,119761.0
2016-04-04 15:45:00,60.13,60.17,60.11,60.15,142849.0,49.6859,49.719,49.6694,49.7025,142849.0
2016-04-04 15:50:00,60.16,60.22,60.15,60.15,135429.0,49.7107,49.7603,49.7025,49.7025,135429.0
2016-04-04 15:55:00,60.15,60.25,60.15,60.25,369094.0,49.7025,49.7851,49.7025,49.7851,369094.0
2016-04-05 09:30:00,59.88,60.0,59.44,59.56,248690.0,49.4794,49.5785,49.1158,49.2149,248690.0
2016-04-05 09:35:00,59.59,59.9,59.58,59.85,93027.0,49.2397,49.4959,49.2315,49.4546,93027.0
2016-04-05 09:40:00,59.84,60.0,59.7,60.0,94204.0,49.4463,49.5785,49.3306,49.5785,94204.0
2016-04-05 09:45:00,59.98,60.04,59.83,59.92,102858.0,49.562,49.6116,49.438,49.5124,102858.0
2016-04-05 09:50:00,59.91,60.01,59.82,60.0,70408.0,49.5041,49.5868,49.4298,49.5785,70408.0
2016-04-05 09:55:00,60.0,60.08,59.9,59.92,79838.0,49.5785,49.6446,49.4959,49.5124,79838.0
2016-04-05 10:00:00,59.95,60.14,59.92,60.05,107212.0,49.5372,49.6942,49.5124,49.6198,107212.0
2016-04-05 10:05:00,60.04,60.16,59.96,60.02,80347.0,49.6116,49.7107,49.5455,49.595,80347.0
2016-04-05 10:10:00,60.02,60.08,59.97,60.04,44965.0,49.595,49.6446,49.5537,49.6116,44965.0
2016-04-05 10:15:00,60.04,60.12,60.0,60.07,53110.0,49.6116,49.6777,49.5785,49.6364,53110.0
2016-04-05 10:20:00,60.05,60.11,60.01,60.02,35959.0,49.6198,49.6694,49.5868,49.595,35959.0
2016-04-05 10:25:00,60.03,60.12,59.96,60.08,53494.0,49.6033,49.6777,49.5455,49.6446,53494.0
2016-04-05 10:30:00,60.08,60.11,60.01,60.04,33358.0,49.6446,49.6694,49.5868,49.6116,33358.0
2016-04-05 10:35:00,60.03,60.05,59.91,59.93,45137.0,49.6033,49.6198,49.5041,49.5207,45137.0
2016-04-05 10:40:00,59.92,59.94,59.77,59.77,64341.0,49.5124,49.5289,49.3885,49.3885,64341.0
2016-04-05 10:45:00,59.77,59.88,59.75,59.88,52588.0,49.3885,49.4794,49.3719,49.4794,52588.0
2016-04-05 10:50:00,59.88,59.94,59.82,59.92,66956.0,49.4794,49.5289,49.4298,49.5124,66956.0
2016-04-05 10:55:00,59.92,59.95,59.82,59.83,35532.0,49.5124,49.5372,49.4298,49.438,35532.0
2016-04-05 11:00:00,59.83,59.87,59.76,59.78,66698.0,49.438,49.4711,49.3802,49.3967,66698.0
2016-04-05 11:05:00,59.78,59.89,59.77,59.87,41377.0,49.3967,49.4876,49.3885,49.4711,41377.0
2016-04-05 11:10:00,59.86,59.93,59.85,59.86,53585.0,49.4628,49.5207,49.4546,49.4628,53585.0
2016-04-05 11:15:00,59.85,59.87,59.77,59.81,25445.0,49.4546,49.4711,49.3885,49.4215,25445.0
2016-04-05 11:20:00,59.8,59.89,59.79,59.88,42261.0,49.4133,49.4876,49.405,49.4794,42261.0
2016-04-05 11:25:00,59.89,59.89,59.72,59.77,39305.0,49.4876,49.4876,49.3471,49.3885,39305.0
2016-04-05 11:30:00,59.77,59.82,59.62,59.63,45167.0,49.3885,49.4298,49.2645,49.2728,45167.0
2016-04-05 11:35:00,59.63,59.68,59.6,59.64,34257.0,49.2728,49.3141,49.248,49.281,34257.0
2016-04-05 11:40:00,59.65,59.66,59.56,59.57,35273.0,49.2893,49.2976,49.2149,49.2232,35273.0
2016-04-05 11:45:00,59.56,59.58,59.52,59.56,41498.0,49.2149,49.2315,49.1819,49.2149,41498.0
2016-04-05 11:50:00,59.57,59.61,59.53,59.59,41771.0,49.2232,49.2563,49.1902,49.2397,41771.0
2016-04-05 11:55:00,59.58,59.66,59.56,59.65,26875.0,49.2315,49.2976,49.2149,49.2893,26875.0
2016-04-05 12:00:00,59.65,59.71,59.64,59.67,23477.0,49.2893,49.3389,49.281,49.3058,23477.0
2016-04-05 12:05:00,59.67,59.73,59.66,59.69,23157.0,49.3058,49.3554,49.2976,49.3224,23157.0
2016-04-05 12:10:00,59.7,59.75,59.69,59.7,54963.0,49.3306,49.3719,49.3224,49.3306,54963.0
2016-04-05 12:15:00,59.69,59.69,59.54,59.56,38389.0,49.3224,49.3224,49.1984,49.2149,38389.0
2016-04-05 12:20:00,59.55,59.56,59.51,59.55,31756.0,49.2067,49.2149,49.1736,49.2067,31756.0
2016-04-05 12:25:00,59.55,59.55,59.5,59.52,39816.0,49.2067,49.2067,49.1654,49.1819,39816.0
2016-04-05 12:30:00,59.51,59.55,59.48,59.55,28226.0,49.1736,49.2067,49.1488,49.2067,28226.0
2016-04-05 12:35:00,59.55,59.68,59.55,59.68,22121.0,49.2067,49.3141,49.2067,49.3141,22121.0
2016-04-05 12:40:00,59.68,59.68,59.64,59.64,13174.0,49.3141,49.3141,49.281,49.281,13174.0
2016-04-05 12:45:00,59.65,59.66,59.61,59.62,34345.0,49.2893,49.2976,49.2563,49.2645,34345.0
2016-04-05 12:50:00,59.61,59.65,59.6,59.64,33001.0,49.2563,49.2893,49.248,49.281,33001.0
2016-04-05 12:55:00,59.65,59.68,59.62,59.67,17488.0,49.2893,49.3141,49.2645,49.3058,17488.0
2016-04-05 13:00:00,59.67,59.7,59.64,59.67,24431.0,49.3058,49.3306,49.281,49.3058,24431.0
2016-04-05 13:05:00,59.66,59.68,59.63,59.66,17865.0,49.2976,49.3141,49.2728,49.2976,17865.0
2016-04-05 13:10:00,59.65,59.76,59.65,59.74,50290.0,49.2893,49.3802,49.2893,49.3637,50290.0
2016-04-05 13:15:00,59.74,59.74,59.7,59.73,29850.0,49.3637,49.3637,49.3306,49.3554,29850.0
2016-04-05 13:20:00,59.73,59.83,59.72,59.83,23457.0,49.3554,49.438,49.3471,49.438,23457.0
2016-04-05 13:25:00,59.83,59.93,59.82,59.92,32456.0,49.438,49.5207,49.4298,49.5124,32456.0
2016-04-05 13:30:00,59.92,59.92,59.86,59.88,25357.0,49.5124,49.5124,49.4628,49.4794,25357.0
2016-04-05 13:35:00,59.88,59.89,59.86,59.88,27806.0,49.4794,49.4876,49.4628,49.4794,27806.0
2016-04-05 13:40:00,59.88,59.94,59.87,59.92,31943.0,49.4794,49.5289,49.4711,49.5124,31943.0
2016-04-05 13:45:00,59.92,59.98,59.91,59.96,32998.0,49.5124,49.562,49.5041,49.5455,32998.0
2016-04-05 13:50:00,59.96,60.09,59.96,60.04,56240.0,49.5455,49.6529,49.5455,49.6116,56240.0
2016-04-05 13:55:00,60.04,60.06,60.01,60.01,33084.0,49.6116,49.6281,49.5868,49.5868,33084.0
2016-04-05 14:00:00,60.01,60.05,60.01,60.02,24318.0,49.5868,49.6198,49.5868,49.595,24318.0
2016-04-05 14:05:00,60.01,60.01,59.96,59.96,31802.0,49.5868,49.5868,49.5455,49.5455,31802.0
2016-04-05 14:10:00,59.97,60.02,59.93,59.98,33289.0,49.5537,49.595,49.5207,49.562,33289.0
2016-04-05 14:15:00,59.98,60.03,59.96,60.02,25672.0,49.562,49.6033,49.5455,49.595,25672.0
2016-04-05 14:20:00,60.02,60.1,60.02,60.05,38708.0,49.595,49.6611,49.595,49.6198,38708.0
2016-04-05 14:25:00,60.05,60.14,60.05,60.13,56532.0,49.6198,49.6942,49.6198,49.6859,56532.0
2016-04-05 14:30:00,60.12,60.21,60.12,60.17,70978.0,49.6777,49.752,49.6777,49.719,70978.0
2016-04-05 14:35:00,60.17,60.17,60.1,60.13,26090.0,49.719,49.719,49.6611,49.6859,26090.0
2016-04-05 14:40:00,60.12,60.18,60.11,60.18,34445.0,49.6777,49.7273,49.6694,49.7273,34445.0
2016-04-05 14:45:00,60.18,60.18,60.15,60.15,55301.0,49.7273,49.7273,49.7025,49.7025,55301.0
2016-04-05 14:50:00,60.16,60.23,60.16,60.22,45748.0,49.7107,49.7686,49.7107,49.7603,45748.0
2016-04-05 14:55:00,60.21,60.22,60.16,60.19,49995.0,49.752,49.7603,49.7107,49.7355,49995.0
2016-04-05 15:00:00,60.19,60.21,60.15,60.17,29772.0,49.7355,49.752,49.7025,49.719,29772.0
2016-04-05 15:05:00,60.18,60.18,60.07,60.09,44880.0,49.7273,49.7273,49.6364,49.6529,44880.0
2016-04-05 15:10:00,60.09,60.14,60.06,60.13,61438.0,49.6529,49.6942,49.6281,49.6859,61438.0
2016-04-05 15:15:00,60.13,60.18,60.13,60.18,29893.0,49.6859,49.7273,49.6859,49.7273,29893.0
2016-04-05 15:20:00,60.18,60.2,60.12,60.12,38164.0,49.7273,49.7438,49.6777,49.6777,38164.0
2016-04-05 15:25:00,60.11,60.16,60.11,60.15,46721.0,49.6694,49.7107,49.6694,49.7025,46721.0
2016-04-05 15:30:00,60.15,60.21,60.11,60.13,73677.0,49.7025,49.752,49.6694,49.6859,73677.0
2016-04-05 15:35:00,60.13,60.15,60.1,60.13,56323.0,49.6859,49.7025,49.6611,49.6859,56323.0
2016-04-05 15:40:00,60.13,60.13,60.08,60.09,68254.0,49.6859,49.6859,49.6446,49.6529,68254.0
2016-04-05 15:45:00,60.08,60.15,60.06,60.14,98857.0,49.6446,49.7025,49.6281,49.6942,98857.0
2016-04-05 15:50:00,60.14,60.15,60.03,60.05,123218.0,49.6942,49.7025,49.6033,49.6198,123218.0
2016-04-05 15:55:00,60.04,60.06,59.96,60.04,223029.0,49.6116,49.6281,49.5455,49.6116,223029.0
2016-04-06 09:30:00,60.02,60.28,60.0,60.26,140217.0,49.595,49.8099,49.5785,49.7934,140217.0
2016-04-06 09:35:00,60.27,60.36,59.91,59.97,121345.0,49.8016,49.876,49.5041,49.5537,121345.0
2016-04-06 09:40:00,59.97,60.17,59.94,60.08,68694.0,49.5537,49.719,49.5289,49.6446,68694.0
2016-04-06 09:45:00,60.07,60.16,60.0,60.16,53532.0,49.6364,49.7107,49.5785,49.7107,53532.0
2016-04-06 09:50:00,60.16,60.25,60.13,60.23,69130.0,49.7107,49.7851,49.6859,49.7686,69130.0
2016-04-06 09:55:00,60.23,60.29,60.2,60.27,49259.0,49.7686,49.8181,49.7438,49.8016,49259.0
2016-04-06 10:00:00,60.27,60.38,60.22,60.29,84624.0,49.8016,49.8925,49.7603,49.8181,84624.0
2016-04-06 10:05:00,60.29,60.35,60.26,60.31,28764.0,49.8181,49.8677,49.7934,49.8347,28764.0
2016-04-06 10:10:00,60.3,60.37,60.28,60.3,54884.0,49.8264,49.8842,49.8099,49.8264,54884.0
2016-04-06 10:15:00,60.29,60.36,60.28,60.32,59640.0,49.8181,49.876,49.8099,49.8429,59640.0
2016-04-06 10:20:00,60.3,60.36,60.29,60.35,43514.0,49.8264,49.876,49.8181,49.8677,43514.0
2016-04-06 10:25:00,60.35,60.37,60.28,60.36,59631.0,49.8677,49.8842,49.8099,49.876,59631.0
2016-04-06 10:30:00,60.37,60.43,60.34,60.42,116057.0,49.8842,49.9338,49.8595,49.9256,116057.0
2016-04-06 10:35:00,60.42,60.55,60.4,60.49,56038.0,49.9256,50.033,49.909,49.9834,56038.0
2016-04-06 10:40:00,60.49,60.54,60.47,60.51,52543.0,49.9834,50.0247,49.9669,49.9999,52543.0
2016-04-06 10:45:00,60.51,60.52,60.43,60.47,48201.0,49.9999,50.0082,49.9338,49.9669,48201.0
2016-04-06 10:50:00,60.46,60.47,60.36,60.36,34559.0,49.9586,49.9669,49.876,49.876,34559.0
2016-04-06 10:55:00,60.36,60.55,60.36,60.55,29768.0,49.876,50.033,49.876,50.033,29768.0
2016-04-06 11:00:00,60.54,60.65,60.47,60.6,108003.0,50.0247,50.1156,49.9669,50.0743,108003.0
2016-04-06 11:05:00,60.6,60.65,60.48,60.52,56606.0,50.0743,50.1156,49.9751,50.0082,56606.0
2016-04-06 11:10:00,60.51,60.54,60.48,60.5,46762.0,49.9999,50.0247,49.9751,49.9917,46762.0
2016-04-06 11:15:00,60.5,60.57,60.49,60.53,45359.0,49.9917,50.0495,49.9834,50.0165,45359.0
2016-04-06 11:20:00,60.53,60.64,60.53,60.55,43784.0,50.0165,50.1074,50.0165,50.033,43784.0
2016-04-06 11:25:00,60.54,60.61,60.51,60.61,34171.0,50.0247,50.0826,49.9999,50.0826,34171.0
2016-04-06 11:30:00,60.61,60.63,60.54,60.54,32792.0,50.0826,50.0991,50.0247,50.0247,32792.0
2016-04-06 11:35:00,60.55,60.58,60.45,60.46,33313.0,50.033,50.0578,49.9504,49.9586,33313.0
2016-04-06 11:40:00,60.45,60.6,60.45,60.54,66209.0,49.9504,50.0743,49.9504,50.0247,66209.0
2016-04-06 11:45:00,60.54,60.6,60.53,60.56,28679.0,50.0247,50.0743,50.0165,50.0412,28679.0
2016-04-06 11:50:00,60.57,60.59,60.54,60.59,44909.0,50.0495,50.066,50.0247,50.066,44909.0
2016-04-06 11:55:00,60.59,60.61,60.56,60.57,42180.0,50.066,50.0826,50.0412,50.0495,42180.0
2016-04-06 12:00:00,60.57,60.6,60.56,60.58,31202.0,50.0495,50.0743,50.0412,50.0578,31202.0
2016-04-06 12:05:00,60.57,60.62,60.56,60.61,71004.0,50.0495,50.0908,50.0412,50.0826,71004.0
2016-04-06 12:10:00,60.61,60.62,60.57,60.6,30216.0,50.0826,50.0908,50.0495,50.0743,30216.0
2016-04-06 12:15:00,60.61,60.62,60.56,60.59,22946.0,50.0826,50.0908,50.0412,50.066,22946.0
2016-04-06 12:20:00,60.6,60.64,60.58,60.62,33066.0,50.0743,50.1074,50.0578,50.0908,33066.0
2016-04-06 12:25:00,60.62,60.71,60.62,60.7,55737.0,50.0908,50.1652,50.0908,50.1569,55737.0
2016-04-06 12:30:00,60.7,60.72,60.66,60.68,52614.0,50.1569,50.1735,50.1239,50.1404,52614.0
2016-04-06 12:35:00,60.68,60.72,60.67,60.7,53032.0,50.1404,50.1735,50.1321,50.1569,53032.0
2016-04-06 12:40:00,60.7,60.73,60.68,60.72,30718.0,50.1569,50.1817,50.1404,50.1735,30718.0
2016-04-06 12:45:00,60.72,60.72,60.67,60.69,34208.0,50.1735,50.1735,50.1321,50.1487,34208.0
2016-04-06 12:50:00,60.69,60.71,60.68,60.71,32608.0,50.1487,50.1652,50.1404,50.1652,32608.0
2016-04-06 12:55:00,60.7,60.72,60.67,60.68,42388.0,50.1569,50.1735,50.1321,50.1404,42388.0
2016-04-06 13:00:00,60.68,60.73,60.67,60.73,42989.0,50.1404,50.1817,50.1321,50.1817,42989.0
2016-04-06 13:05:00,60.73,60.78,60.72,60.77,44851.0,50.1817,50.223,50.1735,50.2148,44851.0
2016-04-06 13:10:00,60.77,60.8,60.76,60.77,35558.0,50.2148,50.2396,50.2065,50.2148,35558.0
2016-04-06 13:15:00,60.76,60.77,60.74,60.75,65056.0,50.2065,50.2148,50.19,50.1982,65056.0
2016-04-06 13:20:00,60.75,60.84,60.74,60.82,108209.0,50.1982,50.2726,50.19,50.2561,108209.0
2016-04-06 13:25:00,60.83,60.83,60.75,60.75,33116.0,50.2644,50.2644,50.1982,50.1982,33116.0
2016-04-06 13:30:00,60.75,60.79,60.74,60.76,38872.0,50.1982,50.2313,50.19,50.2065,38872.0
2016-04-06 13:35:00,60.77,60.79,60.76,60.79,23941.0,50.2148,50.2313,50.2065,50.2313,23941.0
2016-04-06 13:40:00,60.79,60.8,60.77,60.78,29948.0,50.2313,50.2396,50.2148,50.223,29948.0
2016-04-06 13:45:00,60.77,60.8,60.75,60.79,35619.0,50.2148,50.2396,50.1982,50.2313,35619.0
2016-04-06 13:50:00,60.79,60.79,60.74,60.76,24119.0,50.2313,50.2313,50.19,50.2065,24119.0
2016-04-06 13:55:00,60.76,60.76,60.69,60.72,52945.0,50.2065,50.2065,50.1487,50.1735,52945.0
2016-04-06 14:00:00,60.72,60.74,60.6,60.64,118928.0,50.1735,50.19,50.0743,50.1074,118928.0
2016-04-06 14:05:00,60.64,60.73,60.59,60.6,38098.0,50.1074,50.1817,50.066,50.0743,38098.0
2016-04-06 14:10:00,60.59,60.59,60.53,60.57,39763.0,50.066,50.066,50.0165,50.0495,39763.0
2016-04-06 14:15:00,60.55,60.64,60.52,60.62,30140.0,50.033,50.1074,50.0082,50.0908,30140.0
2016-04-06 14:20:00,60.63,60.65,60.58,60.61,33328.0,50.0991,50.1156,50.0578,50.0826,33328.0
2016-04-06 14:25:00,60.61,60.63,60.54,60.62,30634.0,50.0826,50.0991,50.0247,50.0908,30634.0
2016-04-06 14:30:00,60.61,60.68,60.57,60.57,35192.0,50.0826,50.1404,50.0495,50.0495,35192.0
2016-04-06 14:35:00,60.57,60.62,60.53,60.61,49237.0,50.0495,50.0908,50.0165,50.0826,49237.0
2016-04-06 14:40:00,60.61,60.64,60.58,60.58,38632.0,50.0826,50.1074,50.0578,50.0578,38632.0
2016-04-06 14:45:00,60.58,60.67,60.56,60.65,74211.0,50.0578,50.1321,50.0412,50.1156,74211.0
2016-04-06 14:50:00,60.65,60.67,60.59,60.62,33981.0,50.1156,50.1321,50.066,50.0908,33981.0
2016-04-06 14:55:00,60.63,60.75,60.63,60.74,43797.0,50.0991,50.1982,50.0991,50.19,43797.0
2016-04-06 15:00:00,60.74,60.8,60.69,60.78,66342.0,50.19,50.2396,50.1487,50.223,66342.0
2016-04-06 15:05:00,60.78,60.84,60.78,60.84,43992.0,50.223,50.2726,50.223,50.2726,43992.0
2016-04-06 15:10:00,60.84,60.85,60.77,60.78,57605.0,50.2726,50.2809,50.2148,50.223,57605.0
2016-04-06 15:15:00,60.79,60.88,60.79,60.86,49754.0,50.2313,50.3057,50.2313,50.2891,49754.0
2016-04-06 15:20:00,60.86,60.87,60.82,60.85,35839.0,50.2891,50.2974,50.2561,50.2809,35839.0
2016-04-06 15:25:00,60.85,60.86,60.77,60.79,108070.0,50.2809,50.2891,50.2148,50.2313,108070.0
2016-04-06 15:30:00,60.79,60.87,60.78,60.84,58857.0,50.2313,50.2974,50.223,50.2726,58857.0
2016-04-06 15:35:00,60.84,60.88,60.75,60.76,52692.0,50.2726,50.3057,50.1982,50.2065,52692.0
2016-04-06 15:40:00,60.76,60.87,60.76,60.86,85888.0,50.2065,50.2974,50.2065,50.2891,85888.0
2016-04-06 15:45:00,60.86,60.87,60.82,60.86,110283.0,50.2891,50.2974,50.2561,50.2891,110283.0
2016-04-06 15:50:00,60.85,60.87,60.82,60.85,138556.0,50.2809,50.2974,50.2561,50.2809,138556.0
2016-04-06 15:55:00,60.85,60.91,60.8,60.83,348928.0,50.2809,50.3305,50.2396,50.2644,348928.0
2016-04-07 09:30:00,60.62,60.91,60.54,60.85,151602.0,50.0908,50.3305,50.0247,50.2809,151602.0
2016-04-07 09:35:00,60.83,61.06,60.7,61.04,155812.0,50.2644,50.4544,50.1569,50.4379,155812.0
2016-04-07 09:40:00,61.02,61.25,60.98,61.23,187577.0,50.4214,50.6114,50.3883,50.5949,187577.0
2016-04-07 09:45:00,61.21,61.24,61.07,61.13,146688.0,50.5783,50.6031,50.4627,50.5122,146688.0
2016-04-07 09:50:00,61.14,61.26,61.14,61.2,85766.0,50.5205,50.6197,50.5205,50.5701,85766.0
2016-04-07 09:55:00,61.19,61.21,61.12,61.14,84457.0,50.5618,50.5783,50.504,50.5205,84457.0
2016-04-07 10:00:00,61.14,61.24,61.12,61.18,111597.0,50.5205,50.6031,50.504,50.5536,111597.0
2016-04-07 10:05:00,61.18,61.3,61.18,61.24,75433.0,50.5536,50.6527,50.5536,50.6031,75433.0
2016-04-07 10:10:00,61.25,61.29,61.2,61.25,97632.0,50.6114,50.6445,50.5701,50.6114,97632.0
2016-04-07 10:15:00,61.24,61.25,61.06,61.06,147870.0,50.6031,50.6114,50.4544,50.4544,147870.0
2016-04-07 10:20:00,61.06,61.07,60.93,60.95,153695.0,50.4544,50.4627,50.347,50.3635,153695.0
2016-04-07 10:25:00,60.94,60.99,60.92,60.92,71956.0,50.3552,50.3966,50.3387,50.3387,71956.0
2016-04-07 10:30:00,60.91,61.03,60.87,61.02,62002.0,50.3305,50.4296,50.2974,50.4214,62002.0
2016-04-07 10:35:00,61.02,61.08,60.99,61.01,74024.0,50.4214,50.4709,50.3966,50.4131,74024.0
2016-04-07 10:40:00,61.02,61.02,60.97,60.97,95466.0,50.4214,50.4214,50.38,50.38,95466.0
2016-04-07 10:45:00,60.97,61.03,60.96,61.01,48995.0,50.38,50.4296,50.3718,50.4131,48995.0
2016-04-07 10:50:00,61.02,61.03,60.93,61.03,52686.0,50.4214,50.4296,50.347,50.4296,52686.0
2016-04-07 10:55:00,61.03,61.09,60.97,61.08,50852.0,50.4296,50.4792,50.38,50.4709,50852.0
2016-04-07 11:00:00,61.09,61.1,60.94,60.94,50541.0,50.4792,50.4875,50.3552,50.3552,50541.0
2016-04-07 11:05:00,60.95,60.99,60.85,60.88,94040.0,50.3635,50.3966,50.2809,50.3057,94040.0
2016-04-07 11:10:00,60.87,61.0,60.87,61.0,38743.0,50.2974,50.4048,50.2974,50.4048,38743.0
2016-04-07 11:15:00,60.99,61.0,60.92,60.98,72357.0,50.3966,50.4048,50.3387,50.3883,72357.0
2016-04-07 11:20:00,60.97,61.0,60.87,60.97,56628.0,50.38,50.4048,50.2974,50.38,56628.0
2016-04-07 11:25:00,60.96,60.98,60.91,60.98,41068.0,50.3718,50.3883,50.3305,50.3883,41068.0
2016-04-07 11:30:00,60.97,61.06,60.96,61.06,75316.0,50.38,50.4544,50.3718,50.4544,75316.0
2016-04-07 11:35:00,61.06,61.1,61.02,61.03,40003.0,50.4544,50.4875,50.4214,50.4296,40003.0
2016-04-07 11:40:00,61.03,61.06,61.0,61.01,24915.0,50.4296,50.4544,50.4048,50.4131,24915.0
2016-04-07 11:45:00,61.0,61.05,60.99,61.03,48958.0,50.4048,50.4461,50.3966,50.4296,48958.0
2016-04-07 11:50:00,61.02,61.08,61.0,61.03,96830.0,50.4214,50.4709,50.4048,50.4296,96830.0
2016-04-07 11:55:00,61.02,61.03,60.92,60.98,107910.0,50.4214,50.4296,50.3387,50.3883,107910.0
2016-04-07 12:00:00,60.98,61.05,60.97,61.0,133260.0,50.3883,50.4461,50.38,50.4048,133260.0
2016-04-07 12:05:00,61.0,61.08,60.99,61.06,57741.0,50.4048,50.4709,50.3966,50.4544,57741.0
2016-04-07 12:10:00,61.06,61.12,61.05,61.07,108964.0,50.4544,50.504,50.4461,50.4627,108964.0
2016-04-07 12:15:00,61.05,61.07,61.04,61.06,90796.0,50.4461,50.4627,50.4379,50.4544,90796.0
2016-04-07 12:20:00,61.06,61.07,61.03,61.04,81448.0,50.4544,50.4627,50.4296,50.4379,81448.0
2016-04-07 12:25:00,61.04,61.11,61.02,61.09,64795.0,50.4379,50.4957,50.4214,50.4792,64795.0
2016-04-07 12:30:00,61.09,61.12,61.05,61.1,74498.0,50.4792,50.504,50.4461,50.4875,74498.0
2016-04-07 12:35:00,61.1,61.15,61.08,61.14,91511.0,50.4875,50.5288,50.4709,50.5205,91511.0
2016-04-07 12:40:00,61.14,61.22,61.12,61.16,98792.0,50.5205,50.5866,50.504,50.537,98792.0
2016-04-07 12:45:00,61.15,61.2,61.14,61.2,37612.0,50.5288,50.5701,50.5205,50.5701,37612.0
2016-04-07 12:50:00,61.2,61.2,61.13,61.18,47705.0,50.5701,50.5701,50.5122,50.5536,47705.0
2016-04-07 12:55:00,61.18,61.33,61.17,61.31,178041.0,50.5536,50.6775,50.5453,50.661,178041.0
2016-04-07 13:00:00,61.3,61.35,61.28,61.33,105643.0,50.6527,50.694,50.6362,50.6775,105643.0
2016-04-07 13:05:00,61.33,61.38,61.26,61.32,96378.0,50.6775,50.7188,50.6197,50.6692,96378.0
2016-04-07 13:10:00,61.32,61.47,61.31,61.47,93580.0,50.6692,50.7932,50.661,50.7932,93580.0
2016-04-07 13:15:00,61.47,61.5,61.42,61.5,87840.0,50.7932,50.818,50.7519,50.818,87840.0
2016-04-07 13:20:00,61.48,61.54,61.45,61.46,89412.0,50.8015,50.851,50.7767,50.7849,89412.0
2016-04-07 13:25:00,61.45,61.49,61.42,61.49,45351.0,50.7767,50.8097,50.7519,50.8097,45351.0
2016-04-07 13:30:00,61.48,61.49,61.4,61.4,81500.0,50.8015,50.8097,50.7353,50.7353,81500.0
2016-04-07 13:35:00,61.4,61.47,61.38,61.46,46616.0,50.7353,50.7932,50.7188,50.7849,46616.0
2016-04-07 13:40:00,61.46,61.47,61.42,61.46,41764.0,50.7849,50.7932,50.7519,50.7849,41764.0
2016-04-07 13:45:00,61.45,61.46,61.3,61.3,62203.0,50.7767,50.7849,50.6527,50.6527,62203.0
2016-04-07 13:50:00,61.3,61.32,61.21,61.23,61396.0,50.6527,50.6692,50.5783,50.5949,61396.0
2016-04-07 13:55:00,61.22,61.23,61.13,61.19,79728.0,50.5866,50.5949,50.5122,50.5618,79728.0
2016-04-07 14:00:00,61.18,61.19,61.05,61.05,84698.0,50.5536,50.5618,50.4461,50.4461,84698.0
2016-04-07 14:05:00,61.05,61.08,61.02,61.07,69215.0,50.4461,50.4709,50.4214,50.4627,69215.0
2016-04-07 14:10:00,61.08,61.19,61.06,61.14,105172.0,50.4709,50.5618,50.4544,50.5205,105172.0
2016-04-07 14:15:00,61.13,61.14,61.0,61.01,113383.0,50.5122,50.5205,50.4048,50.4131,113383.0
2016-04-07 14:20:00,61.01,61.06,61.01,61.03,77320.0,50.4131,50.4544,50.4131,50.4296,77320.0
2016-04-07 14:25:00,61.04,61.04,60.9,60.96,77100.0,50.4379,50.4379,50.3222,50.3718,77100.0
2016-04-07 14:30:00,60.97,61.03,60.96,60.98,81328.0,50.38,50.4296,50.3718,50.3883,81328.0
2016-04-07 14:35:00,60.98,61.01,60.93,60.98,62137.0,50.3883,50.4131,50.347,50.3883,62137.0
2016-04-07 14:40:00,60.97,60.98,60.85,60.89,73526.0,50.38,50.3883,50.2809,50.3139,73526.0
2016-04-07 14:45:00,60.88,60.89,60.84,60.86,76430.0,50.3057,50.3139,50.2726,50.2891,76430.0
2016-04-07 14:50:00,60.86,60.9,60.84,60.89,69395.0,50.2891,50.3222,50.2726,50.3139,69395.0
2016-04-07 14:55:00,60.9,60.91,60.84,60.85,46490.0,50.3222,50.3305,50.2726,50.2809,46490.0
2016-04-07 15:00:00,60.85,60.87,60.8,60.87,46299.0,50.2809,50.2974,50.2396,50.2974,46299.0
2016-04-07 15:05:00,60.87,61.05,60.86,61.05,123855.0,50.2974,50.4461,50.2891,50.4461,123855.0
2016-04-07 15:10:00,61.04,61.11,61.02,61.1,55463.0,50.4379,50.4957,50.4214,50.4875,55463.0
2016-04-07 15:15:00,61.1,61.1,61.0,61.01,71863.0,50.4875,50.4875,50.4048,50.4131,71863.0
2016-04-07 15:20:00,61.01,61.07,61.0,61.07,54890.0,50.4131,50.4627,50.4048,50.4627,54890.0
2016-04-07 15:25:00,61.07,61.1,61.02,61.07,97528.0,50.4627,50.4875,50.4214,50.4627,97528.0
2016-04-07 15:30:00,61.07,61.15,61.04,61.12,72806.0,50.4627,50.5288,50.4379,50.504,72806.0
2016-04-07 15:35:00,61.13,61.13,61.04,61.07,85539.0,50.5122,50.5122,50.4379,50.4627,85539.0
2016-04-07 15:40:00,61.06,61.09,61.04,61.08,101242.0,50.4544,50.4792,50.4379,50.4709,101242.0
2016-04-07 15:45:00,61.09,61.2,61.08,61.2,149055.0,50.4792,50.5701,50.4709,50.5701,149055.0
2016-04-07 15:50:00,61.19,61.21,61.11,61.21,179213.0,50.5618,50.5783,50.4957,50.5783,179213.0
2016-04-07 15:55:00,61.21,61.25,61.15,61.18,376061.0,50.5783,50.6114,50.5288,50.5536,376061.0
2016-04-08 09:30:00,61.44,61.64,61.3,61.32,185211.0,50.7684,50.9337,50.6527,50.6692,185211.0
2016-04-08 09:35:00,61.3,61.4,61.21,61.25,77473.0,50.6527,50.7353,50.5783,50.6114,77473.0
2016-04-08 09:40:00,61.23,61.31,61.18,61.3,77696.0,50.5949,50.661,50.5536,50.6527,77696.0
2016-04-08 09:45:00,61.3,61.32,61.1,61.18,71380.0,50.6527,50.6692,50.4875,50.5536,71380.0
2016-04-08 09:50:00,61.19,61.27,61.15,61.25,50274.0,50.5618,50.6279,50.5288,50.6114,50274.0
2016-04-08 09:55:00,61.26,61.45,61.22,61.39,93599.0,50.6197,50.7767,50.5866,50.7271,93599.0
2016-04-08 10:00:00,61.4,61.41,61.22,61.28,55237.0,50.7353,50.7436,50.5866,50.6362,55237.0
2016-04-08 10:05:00,61.28,61.38,61.26,61.31,68288.0,50.6362,50.7188,50.6197,50.661,68288.0
2016-04-08 10:10:00,61.32,61.36,61.25,61.34,66234.0,50.6692,50.7023,50.6114,50.6858,66234.0
2016-04-08 10:15:00,61.33,61.4,61.29,61.32,59610.0,50.6775,50.7353,50.6445,50.6692,59610.0
2016-04-08 10:20:00,61.32,61.38,61.3,61.31,53199.0,50.6692,50.7188,50.6527,50.661,53199.0
2016-04-08 10:25:00,61.32,61.35,61.24,61.25,57253.0,50.6692,50.694,50.6031,50.6114,57253.0
2016-04-08 10:30:00,61.26,61.28,61.15,61.15,43505.0,50.6197,50.6362,50.5288,50.5288,43505.0
2016-04-08 10:35:00,61.15,61.19,61.1,61.13,49697.0,50.5288,50.5618,50.4875,50.5122,49697.0
2016-04-08 10:40:00,61.12,61.21,61.08,61.18,112674.0,50.504,50.5783,50.4709,50.5536,112674.0
2016-04-08 10:45:00,61.19,61.3,61.18,61.28,58032.0,50.5618,50.6527,50.5536,50.6362,58032.0
2016-04-08 10:50:00,61.27,61.3,61.14,61.14,44774.0,50.6279,50.6527,50.5205,50.5205,44774.0
2016-04-08 10:55:00,61.13,61.13,61.06,61.08,42360.0,50.5122,50.5122,50.4544,50.4709,42360.0
2016-04-08 11:00:00,61.09,61.18,61.05,61.18,88377.0,50.4792,50.5536,50.4461,50.5536,88377.0
2016-04-08 11:05:00,61.19,61.25,61.17,61.22,31507.0,50.5618,50.6114,50.5453,50.5866,31507.0
2016-04-08 11:10:00,61.21,61.26,61.17,61.19,61638.0,50.5783,50.6197,50.5453,50.5618,61638.0
2016-04-08 11:15:00,61.19,61.22,61.09,61.12,53580.0,50.5618,50.5866,50.4792,50.504,53580.0
2016-04-08 11:20:00,61.13,61.17,61.08,61.09,33518.0,50.5122,50.5453,50.4709,50.4792,33518.0
2016-04-08 11:25:00,61.09,61.15,61.07,61.12,38552.0,50.4792,50.5288,50.4627,50.504,38552.0
2016-04-08 11:30:00,61.11,61.16,61.06,61.08,62389.0,50.4957,50.537,50.4544,50.4709,62389.0
2016-04-08 11:35:00,61.08,61.09,60.95,60.96,70557.0,50.4709,50.4792,50.3635,50.3718,70557.0
2016-04-08 11:40:00,60.97,61.03,60.92,60.92,44829.0,50.38,50.4296,50.3387,50.3387,44829.0
2016-04-08 11:45:00,60.92,60.93,60.83,60.85,38280.0,50.3387,50.347,50.2644,50.2809,38280.0
2016-04-08 11:50:00,60.84,60.87,60.81,60.85,30787.0,50.2726,50.2974,50.2478,50.2809,30787.0
2016-04-08 11:55:00,60.86,60.96,60.86,60.95,66098.0,50.2891,50.3718,50.2891,50.3635,66098.0
2016-04-08 12:00:00,60.94,60.99,60.87,60.87,45848.0,50.3552,50.3966,50.2974,50.2974,45848.0
2016-04-08 12:05:00,60.88,60.92,60.84,60.9,18599.0,50.3057,50.3387,50.2726,50.3222,18599.0
2016-04-08 12:10:00,60.9,60.94,60.84,60.85,48362.0,50.3222,50.3552,50.2726,50.2809,48362.0
2016-04-08 12:15:00,60.84,60.85,60.75,60.76,30883.0,50.2726,50.2809,50.1982,50.2065,30883.0
2016-04-08 12:20:00,60.75,60.86,60.72,60.8,53550.0,50.1982,50.2891,50.1735,50.2396,53550.0
2016-04-08 12:25:00,60.8,60.81,60.71,60.75,27762.0,50.2396,50.2478,50.1652,50.1982,27762.0
2016-04-08 12:30:00,60.74,60.85,60.7,60.83,25348.0,50.19,50.2809,50.1569,50.2644,25348.0
2016-04-08 12:35:00,60.82,60.9,60.81,60.88,24230.0,50.2561,50.3222,50.2478,50.3057,24230.0
2016-04-08 12:40:00,60.88,60.92,60.85,60.92,23122.0,50.3057,50.3387,50.2809,50.3387,23122.0
2016-04-08 12:45:00,60.93,60.98,60.88,60.98,30502.0,50.347,50.3883,50.3057,50.3883,30502.0
2016-04-08 12:50:00,60.98,61.02,60.98,61.01,17552.0,50.3883,50.4214,50.3883,50.4131,17552.0
2016-04-08 12:55:00,61.01,61.01,60.9,60.93,18383.0,50.4131,50.4131,50.3222,50.347,18383.0
2016-04-08 13:00:00,60.93,60.95,60.87,60.94,21429.0,50.347,50.3635,50.2974,50.3552,21429.0
2016-04-08 13:05:00,60.94,60.96,60.91,60.94,28548.0,50.3552,50.3718,50.3305,50.3552,28548.0
2016-04-08 13:10:00,60.94,60.98,60.91,60.97,15575.0,50.3552,50.3883,50.3305,50.38,15575.0
2016-04-08 13:15:00,60.98,60.99,60.88,60.89,14280.0,50.3883,50.3966,50.3057,50.3139,14280.0
2016-04-08 13:20:00,60.89,60.94,60.87,60.93,9903.0,50.3139,50.3552,50.2974,50.347,9903.0
2016-04-08 13:25:00,60.94,60.96,60.88,60.93,23144.0,50.3552,50.3718,50.3057,50.347,23144.0
2016-04-08 13:30:00,60.92,61.03,60.88,61.01,36097.0,50.3387,50.4296,50.3057,50.4131,36097.0
2016-04-08 13:35:00,61.01,61.07,61.01,61.03,28504.0,50.4131,50.4627,50.4131,50.4296,28504.0
2016-04-08 13:40:00,61.04,61.06,61.0,61.02,17387.0,50.4379,50.4544,50.4048,50.4214,17387.0
2016-04-08 13:45:00,61.02,61.06,61.0,61.03,31836.0,50.4214,50.4544,50.4048,50.4296,31836.0
2016-04-08 13:50:00,61.02,61.15,61.02,61.14,26105.0,50.4214,50.5288,50.4214,50.5205,26105.0
2016-04-08 13:55:00,61.13,61.16,61.11,61.16,37257.0,50.5122,50.537,50.4957,50.537,37257.0
2016-04-08 14:00:00,61.16,61.17,61.03,61.05,65363.0,50.537,50.5453,50.4296,50.4461,65363.0
2016-04-08 14:05:00,61.05,61.08,61.03,61.08,61807.0,50.4461,50.4709,50.4296,50.4709,61807.0
2016-04-08 14:10:00,61.08,61.17,61.07,61.17,49066.0,50.4709,50.5453,50.4627,50.5453,49066.0
2016-04-08 14:15:00,61.18,61.2,61.11,61.14,47325.0,50.5536,50.5701,50.4957,50.5205,47325.0
2016-04-08 14:20:00,61.14,61.15,61.0,61.01,58784.0,50.5205,50.5288,50.4048,50.4131,58784.0
2016-04-08 14:25:00,61.01,61.02,60.96,61.01,68931.0,50.4131,50.4214,50.3718,50.4131,68931.0
2016-04-08 14:30:00,61.01,61.05,60.96,61.05,37805.0,50.4131,50.4461,50.3718,50.4461,37805.0
2016-04-08 14:35:00,61.05,61.09,61.02,61.04,30102.0,50.4461,50.4792,50.4214,50.4379,30102.0
2016-04-08 14:40:00,61.04,61.06,60.98,60.98,41110.0,50.4379,50.4544,50.3883,50.3883,41110.0
2016-04-08 14:45:00,60.99,61.03,60.97,61.01,58047.0,50.3966,50.4296,50.38,50.4131,58047.0
2016-04-08 14:50:00,61.01,61.01,60.97,60.99,55092.0,50.4131,50.4131,50.38,50.3966,55092.0
2016-04-08 14:55:00,60.98,61.03,60.95,61.02,59608.0,50.3883,50.4296,50.3635,50.4214,59608.0
2016-04-08 15:00:00,61.02,61.03,60.96,60.97,36594.0,50.4214,50.4296,50.3718,50.38,36594.0
2016-04-08 15:05:00,60.98,60.99,60.86,60.87,62352.0,50.3883,50.3966,50.2891,50.2974,62352.0
2016-04-08 15:10:00,60.87,60.94,60.86,60.9,54950.0,50.2974,50.3552,50.2891,50.3222,54950.0
2016-04-08 15:15:00,60.91,60.97,60.9,60.91,42976.0,50.3305,50.38,50.3222,50.3305,42976.0
2016-04-08 15:20:00,60.91,61.0,60.88,61.0,67480.0,50.3305,50.4048,50.3057,50.4048,67480.0
2016-04-08 15:25:00,61.01,61.02,60.94,60.95,64501.0,50.4131,50.4214,50.3552,50.3635,64501.0
2016-04-08 15:30:00,60.94,60.96,60.87,60.89,53381.0,50.3552,50.3718,50.2974,50.3139,53381.0
2016-04-08 15:35:00,60.89,60.94,60.86,60.92,72656.0,50.3139,50.3552,50.2891,50.3387,72656.0
2016-04-08 15:40:00,60.93,60.95,60.89,60.94,74104.0,50.347,50.3635,50.3139,50.3552,74104.0
2016-04-08 15:45:00,60.94,61.0,60.93,60.98,92321.0,50.3552,50.4048,50.347,50.3883,92321.0
2016-04-08 15:50:00,60.98,61.01,60.97,60.98,114964.0,50.3883,50.4131,50.38,50.3883,114964.0
2016-04-08 15:55:00,60.98,61.05,60.97,61.04,286755.0,50.3883,50.4461,50.38,50.4379,286755.0
2016-04-11 09:30:00,61.22,61.5,61.15,61.38,173312.0,50.5866,50.818,50.5288,50.7188,173312.0
2016-04-11 09:35:00,61.38,61.42,61.27,61.27,62040.0,50.7188,50.7519,50.6279,50.6279,62040.0
2016-04-11 09:40:00,61.27,61.28,61.05,61.08,118485.0,50.6279,50.6362,50.4461,50.4709,118485.0
2016-04-11 09:45:00,61.06,61.21,61.05,61.15,71778.0,50.4544,50.5783,50.4461,50.5288,71778.0
2016-04-11 09:50:00,61.17,61.2,61.07,61.09,43441.0,50.5453,50.5701,50.4627,50.4792,43441.0
2016-04-11 09:55:00,61.1,61.13,60.98,61.01,48119.0,50.4875,50.5122,50.3883,50.4131,48119.0
2016-04-11 10:00:00,61.03,61.1,60.97,60.98,39224.0,50.4296,50.4875,50.38,50.3883,39224.0
2016-04-11 10:05:00,60.98,61.19,60.97,61.14,85447.0,50.3883,50.5618,50.38,50.5205,85447.0
2016-04-11 10:10:00,61.15,61.16,61.09,61.09,34723.0,50.5288,50.537,50.4792,50.4792,34723.0
2016-04-11 10:15:00,61.1,61.18,61.1,61.13,28965.0,50.4875,50.5536,50.4875,50.5122,28965.0
2016-04-11 10:20:00,61.13,61.18,61.1,61.11,43695.0,50.5122,50.5536,50.4875,50.4957,43695.0
2016-04-11 10:25:00,61.12,61.14,61.05,61.08,53197.0,50.504,50.5205,50.4461,50.4709,53197.0
2016-04-11 10:30:00,61.09,61.13,60.99,61.0,82108.0,50.4792,50.5122,50.3966,50.4048,82108.0
2016-04-11 10:35:00,61.0,61.09,60.99,61.07,54633.0,50.4048,50.4792,50.3966,50.4627,54633.0
2016-04-11 10:40:00,61.06,61.07,60.95,61.01,63838.0,50.4544,50.4627,50.3635,50.4131,63838.0
2016-04-11 10:45:00,61.0,61.03,60.96,61.03,36389.0,50.4048,50.4296,50.3718,50.4296,36389.0
2016-04-11 10:50:00,61.03,61.03,60.96,60.98,56727.0,50.4296,50.4296,50.3718,50.3883,56727.0
2016-04-11 10:55:00,60.99,61.01,60.85,60.88,55694.0,50.3966,50.4131,50.2809,50.3057,55694.0
2016-04-11 11:00:00,60.88,61.0,60.78,60.95,78037.0,50.3057,50.4048,50.223,50.3635,78037.0
2016-04-11 11:05:00,60.94,61.03,60.94,61.02,35670.0,50.3552,50.4296,50.3552,50.4214,35670.0
2016-04-11 11:10:00,61.02,61.05,60.98,61.04,27315.0,50.4214,50.4461,50.3883,50.4379,27315.0
2016-04-11 11:15:00,61.05,61.1,61.0,61.06,47113.0,50.4461,50.4875,50.4048,50.4544,47113.0
2016-04-11 11:20:00,61.06,61.1,61.03,61.09,30767.0,50.4544,50.4875,50.4296,50.4792,30767.0
2016-04-11 11:25:00,61.09,61.2,61.06,61.17,91981.0,50.4792,50.5701,50.4544,50.5453,91981.0
2016-04-11 11:30:00,61.17,61.18,60.98,60.98,39470.0,50.5453,50.5536,50.3883,50.3883,39470.0
2016-04-11 11:35:00,60.99,61.02,60.94,60.97,37810.0,50.3966,50.4214,50.3552,50.38,37810.0
2016-04-11 11:40:00,60.96,61.0,60.92,60.94,16423.0,50.3718,50.4048,50.3387,50.3552,16423.0
2016-04-11 11:45:00,60.94,61.0,60.92,60.96,15139.0,50.3552,50.4048,50.3387,50.3718,15139.0
2016-04-11 11:50:00,60.96,61.03,60.94,60.98,50207.0,50.3718,50.4296,50.3552,50.3883,50207.0
2016-04-11 11:55:00,60.98,61.07,60.97,61.07,16856.0,50.3883,50.4627,50.38,50.4627,16856.0
2016-04-11 12:00:00,61.08,61.08,61.02,61.04,17393.0,50.4709,50.4709,50.4214,50.4379,17393.0
2016-04-11 12:05:00,61.04,61.05,60.99,61.04,50748.0,50.4379,50.4461,50.3966,50.4379,50748.0
2016-04-11 12:10:00,61.03,61.11,61.03,61.11,41898.0,50.4296,50.4957,50.4296,50.4957,41898.0
2016-04-11 12:15:00,61.11,61.21,61.11,61.21,31671.0,50.4957,50.5783,50.4957,50.5783,31671.0
2016-04-11 12:20:00,61.21,61.23,61.16,61.21,26708.0,50.5783,50.5949,50.537,50.5783,26708.0
2016-04-11 12:25:00,61.22,61.26,61.2,61.23,29279.0,50.5866,50.6197,50.5701,50.5949,29279.0
2016-04-11 12:30:00,61.23,61.26,61.19,61.19,26375.0,50.5949,50.6197,50.5618,50.5618,26375.0
2016-04-11 12:35:00,61.18,61.2,61.13,61.17,34260.0,50.5536,50.5701,50.5122,50.5453,34260.0
2016-04-11 12:40:00,61.16,61.2,61.14,61.15,32192.0,50.537,50.5701,50.5205,50.5288,32192.0
2016-04-11 12:45:00,61.14,61.22,61.13,61.18,29090.0,50.5205,50.5866,50.5122,50.5536,29090.0
2016-04-11 12:50:00,61.19,61.32,61.17,61.32,65490.0,50.5618,50.6692,50.5453,50.6692,65490.0
2016-04-11 12:55:00,61.32,61.33,61.3,61.31,20646.0,50.6692,50.6775,50.6527,50.661,20646.0
2016-04-11 13:00:00,61.3,61.32,61.25,61.28,31093.0,50.6527,50.6692,50.6114,50.6362,31093.0
2016-04-11 13:05:00,61.27,61.3,61.26,61.28,247945.0,50.6279,50.6527,50.6197,50.6362,247945.0
2016-04-11 13:10:00,61.28,61.35,61.28,61.32,37895.0,50.6362,50.694,50.6362,50.6692,37895.0
2016-04-11 13:15:00,61.32,61.32,61.26,61.28,32955.0,50.6692,50.6692,50.6197,50.6362,32955.0
2016-04-11 13:20:00,61.28,61.3,61.23,61.25,27643.0,50.6362,50.6527,50.5949,50.6114,27643.0
2016-04-11 13:25:00,61.25,61.26,61.2,61.22,39080.0,50.6114,50.6197,50.5701,50.5866,39080.0
2016-04-11 13:30:00,61.22,61.27,61.21,61.23,31484.0,50.5866,50.6279,50.5783,50.5949,31484.0
2016-04-11 13:35:00,61.24,61.32,61.21,61.21,54701.0,50.6031,50.6692,50.5783,50.5783,54701.0
2016-04-11 13:40:00,61.2,61.27,61.16,61.25,26429.0,50.5701,50.6279,50.537,50.6114,26429.0
2016-04-11 13:45:00,61.26,61.28,61.21,61.26,44688.0,50.6197,50.6362,50.5783,50.6197,44688.0
2016-04-11 13:50:00,61.26,61.26,61.21,61.22,45559.0,50.6197,50.6197,50.5783,50.5866,45559.0
2016-04-11 13:55:00,61.22,61.29,61.22,61.28,42243.0,50.5866,50.6445,50.5866,50.6362,42243.0
2016-04-11 14:00:00,61.29,61.35,61.26,61.28,104526.0,50.6445,50.694,50.6197,50.6362,104526.0
2016-04-11 14:05:00,61.26,61.31,61.21,61.21,67678.0,50.6197,50.661,50.5783,50.5783,67678.0
2016-04-11 14:10:00,61.21,61.31,61.2,61.27,46577.0,50.5783,50.661,50.5701,50.6279,46577.0
2016-04-11 14:15:00,61.27,61.35,61.26,61.35,39817.0,50.6279,50.694,50.6197,50.694,39817.0
2016-04-11 14:20:00,61.34,61.42,61.34,61.39,51260.0,50.6858,50.7519,50.6858,50.7271,51260.0
2016-04-11 14:25:00,61.4,61.46,61.37,61.37,104924.0,50.7353,50.7849,50.7106,50.7106,104924.0
2016-04-11 14:30:00,61.37,61.39,61.32,61.34,102542.0,50.7106,50.7271,50.6692,50.6858,102542.0
2016-04-11 14:35:00,61.33,61.42,61.3,61.41,70359.0,50.6775,50.7519,50.6527,50.7436,70359.0
2016-04-11 14:40:00,61.39,61.41,61.34,61.38,35814.0,50.7271,50.7436,50.6858,50.7188,35814.0
2016-04-11 14:45:00,61.38,61.4,61.33,61.37,35007.0,50.7188,50.7353,50.6775,50.7106,35007.0
2016-04-11 14:50:00,61.36,61.38,61.28,61.36,54966.0,50.7023,50.7188,50.6362,50.7023,54966.0
2016-04-11 14:55:00,61.36,61.41,61.35,61.37,41288.0,50.7023,50.7436,50.694,50.7106,41288.0
2016-04-11 15:00:00,61.37,61.37,61.24,61.26,67078.0,50.7106,50.7106,50.6031,50.6197,67078.0
2016-04-11 15:05:00,61.27,61.28,61.21,61.23,119553.0,50.6279,50.6362,50.5783,50.5949,119553.0
2016-04-11 15:10:00,61.22,61.23,61.16,61.2,94174.0,50.5866,50.5949,50.537,50.5701,94174.0
2016-04-11 15:15:00,61.2,61.23,61.16,61.2,114028.0,50.5701,50.5949,50.537,50.5701,114028.0
2016-04-11 15:20:00,61.2,61.21,61.16,61.2,199462.0,50.5701,50.5783,50.537,50.5701,199462.0
2016-04-11 15:25:00,61.2,61.24,61.13,61.15,241732.0,50.5701,50.6031,50.5122,50.5288,241732.0
2016-04-11 15:30:00,61.16,61.21,61.12,61.14,116815.0,50.537,50.5783,50.504,50.5205,116815.0
2016-04-11 15:35:00,61.14,61.16,61.05,61.06,60511.0,50.5205,50.537,50.4461,50.4544,60511.0
2016-04-11 15:40:00,61.06,61.08,60.97,60.98,75829.0,50.4544,50.4709,50.38,50.3883,75829.0
2016-04-11 15:45:00,60.98,61.07,60.97,61.06,154967.0,50.3883,50.4627,50.38,50.4544,154967.0
2016-04-11 15:50:00,61.05,61.06,60.98,61.04,162275.0,50.4461,50.4544,50.3883,50.4379,162275.0
2016-04-11 15:55:00,61.04,61.04,60.9,60.9,312973.0,50.4379,50.4379,50.3222,50.3222,312973.0
2016-04-12 09:30:00,58.95,59.23,58.8,58.89,915708.0,48.7109,48.9423,48.5869,48.6613,915708.0
2016-04-12 09:35:00,58.87,59.11,58.82,58.99,632265.0,48.6448,48.8431,48.6035,48.7439,632265.0
2016-04-12 09:40:00,59.0,59.07,58.9,58.98,523276.0,48.7522,48.81,48.6696,48.7357,523276.0
2016-04-12 09:45:00,58.98,59.26,58.95,59.05,474344.0,48.7357,48.967,48.7109,48.7935,474344.0
2016-04-12 09:50:00,59.05,59.18,59.01,59.12,265869.0,48.7935,48.9009,48.7605,48.8514,265869.0
2016-04-12 09:55:00,59.11,59.11,58.86,58.88,311196.0,48.8431,48.8431,48.6365,48.653,311196.0
2016-04-12 10:00:00,58.87,58.89,58.69,58.69,280178.0,48.6448,48.6613,48.4961,48.4961,280178.0
2016-04-12 10:05:00,58.69,58.76,58.59,58.6,438620.0,48.4961,48.5539,48.4134,48.4217,438620.0
2016-04-12 10:10:00,58.6,58.63,58.43,58.44,321190.0,48.4217,48.4465,48.2812,48.2895,321190.0
2016-04-12 10:15:00,58.45,58.63,58.37,58.55,375644.0,48.2977,48.4465,48.2316,48.3804,375644.0
2016-04-12 10:20:00,58.55,58.55,58.42,58.55,231354.0,48.3804,48.3804,48.2729,48.3804,231354.0
2016-04-12 10:25:00,58.55,58.78,58.54,58.73,244128.0,48.3804,48.5704,48.3721,48.5291,244128.0
2016-04-12 10:30:00,58.72,59.07,58.7,58.82,372158.0,48.5208,48.81,48.5043,48.6035,372158.0
2016-04-12 10:35:00,58.82,59.04,58.8,58.9,290042.0,48.6035,48.7853,48.5869,48.6696,290042.0
2016-04-12 10:40:00,58.9,59.15,58.89,59.08,185608.0,48.6696,48.8762,48.6613,48.8183,185608.0
2016-04-12 10:45:00,59.09,59.18,59.0,59.13,173931.0,48.8266,48.9009,48.7522,48.8596,173931.0
2016-04-12 10:50:00,59.12,59.51,59.12,59.27,357146.0,48.8514,49.1736,48.8514,48.9753,357146.0
2016-04-12 10:55:00,59.28,59.41,59.25,59.36,183790.0,48.9836,49.091,48.9588,49.0497,183790.0
2016-04-12 11:00:00,59.37,59.39,59.16,59.17,206107.0,49.0579,49.0745,48.8844,48.8927,206107.0
2016-04-12 11:05:00,59.18,59.27,59.18,59.25,156587.0,48.9009,48.9753,48.9009,48.9588,156587.0
2016-04-12 11:10:00,59.25,59.27,59.07,59.09,168259.0,48.9588,48.9753,48.81,48.8266,168259.0
2016-04-12 11:15:00,59.09,59.23,59.03,59.21,194789.0,48.8266,48.9423,48.777,48.9257,194789.0
2016-04-12 11:20:00,59.21,59.4,59.19,59.36,175948.0,48.9257,49.0827,48.9092,49.0497,175948.0
2016-04-12 11:25:00,59.35,59.38,59.27,59.28,105964.0,49.0414,49.0662,48.9753,48.9836,105964.0
2016-04-12 11:30:00,59.27,59.35,59.27,59.34,126375.0,48.9753,49.0414,48.9753,49.0332,126375.0
2016-04-12 11:35:00,59.34,59.43,59.23,59.25,142611.0,49.0332,49.1075,48.9423,48.9588,142611.0
2016-04-12 11:40:00,59.24,59.3,59.2,59.22,98497.0,48.9505,49.0001,48.9175,48.934,98497.0
2016-04-12 11:45:00,59.22,59.23,59.16,59.16,100661.0,48.934,48.9423,48.8844,48.8844,100661.0
2016-04-12 11:50:00,59.16,59.21,59.08,59.09,132975.0,48.8844,48.9257,48.8183,48.8266,132975.0
2016-04-12 11:55:00,59.1,59.18,59.06,59.07,69478.0,48.8348,48.9009,48.8018,48.81,69478.0
2016-04-12 12:00:00,59.07,59.08,59.0,59.03,97369.0,48.81,48.8183,48.7522,48.777,97369.0
2016-04-12 12:05:00,59.03,59.04,58.98,59.03,116624.0,48.777,48.7853,48.7357,48.777,116624.0
2016-04-12 12:10:00,59.03,59.08,58.96,59.07,124925.0,48.777,48.8183,48.7192,48.81,124925.0
2016-04-12 12:15:00,59.08,59.08,59.0,59.01,124828.0,48.8183,48.8183,48.7522,48.7605,124828.0
2016-04-12 12:20:00,59.01,59.01,58.96,58.98,105283.0,48.7605,48.7605,48.7192,48.7357,105283.0
2016-04-12 12:25:00,58.98,59.0,58.93,58.99,87132.0,48.7357,48.7522,48.6944,48.7439,87132.0
2016-04-12 12:30:00,58.99,59.1,58.98,59.03,205948.0,48.7439,48.8348,48.7357,48.777,205948.0
2016-04-12 12:35:00,59.02,59.24,59.02,59.24,125250.0,48.7687,48.9505,48.7687,48.9505,125250.0
2016-04-12 12:40:00,59.25,59.26,59.14,59.19,106323.0,48.9588,48.967,48.8679,48.9092,106323.0
2016-04-12 12:45:00,59.2,59.22,59.13,59.14,66856.0,48.9175,48.934,48.8596,48.8679,66856.0
2016-04-12 12:50:00,59.14,59.25,59.13,59.23,58829.0,48.8679,48.9588,48.8596,48.9423,58829.0
2016-04-12 12:55:00,59.24,59.29,59.23,59.26,107275.0,48.9505,48.9918,48.9423,48.967,107275.0
2016-04-12 13:00:00,59.26,59.35,59.26,59.3,64902.0,48.967,49.0414,48.967,49.0001,64902.0
2016-04-12 13:05:00,59.3,59.3,59.21,59.25,48257.0,49.0001,49.0001,48.9257,48.9588,48257.0
2016-04-12 13:10:00,59.25,59.28,59.16,59.16,78660.0,48.9588,48.9836,48.8844,48.8844,78660.0
2016-04-12 13:15:00,59.16,59.19,59.12,59.19,64348.0,48.8844,48.9092,48.8514,48.9092,64348.0
2016-04-12 13:20:00,59.19,59.21,59.11,59.15,59699.0,48.9092,48.9257,48.8431,48.8762,59699.0
2016-04-12 13:25:00,59.14,59.16,59.03,59.05,101667.0,48.8679,48.8844,48.777,48.7935,101667.0
2016-04-12 13:30:00,59.04,59.14,59.01,59.03,88507.0,48.7853,48.8679,48.7605,48.777,88507.0
2016-04-12 13:35:00,59.04,59.05,58.98,59.05,161013.0,48.7853,48.7935,48.7357,48.7935,161013.0
2016-04-12 13:40:00,59.05,59.07,59.01,59.02,101058.0,48.7935,48.81,48.7605,48.7687,101058.0
2016-04-12 13:45:00,59.02,59.12,59.01,59.1,107244.0,48.7687,48.8514,48.7605,48.8348,107244.0
2016-04-12 13:50:00,59.1,59.1,59.01,59.06,87370.0,48.8348,48.8348,48.7605,48.8018,87370.0
2016-04-12 13:55:00,59.06,59.24,59.06,59.2,96774.0,48.8018,48.9505,48.8018,48.9175,96774.0
2016-04-12 14:00:00,59.19,59.26,59.13,59.25,96543.0,48.9092,48.967,48.8596,48.9588,96543.0
2016-04-12 14:05:00,59.25,59.27,59.14,59.24,87934.0,48.9588,48.9753,48.8679,48.9505,87934.0
2016-04-12 14:10:00,59.24,59.32,59.22,59.29,100355.0,48.9505,49.0166,48.934,48.9918,100355.0
2016-04-12 14:15:00,59.3,59.35,59.27,59.32,98364.0,49.0001,49.0414,48.9753,49.0166,98364.0
2016-04-12 14:20:00,59.32,59.37,59.27,59.37,105738.0,49.0166,49.0579,48.9753,49.0579,105738.0
2016-04-12 14:25:00,59.37,59.4,59.35,59.37,116625.0,49.0579,49.0827,49.0414,49.0579,116625.0
2016-04-12 14:30:00,59.37,59.46,59.35,59.45,91268.0,49.0579,49.1323,49.0414,49.124,91268.0
2016-04-12 14:35:00,59.46,59.5,59.43,59.48,73690.0,49.1323,49.1654,49.1075,49.1488,73690.0
2016-04-12 14:40:00,59.48,59.59,59.48,59.51,157275.0,49.1488,49.2397,49.1488,49.1736,157275.0
2016-04-12 14:45:00,59.51,59.55,59.44,59.53,147075.0,49.1736,49.2067,49.1158,49.1902,147075.0
2016-04-12 14:50:00,59.53,59.57,59.44,59.55,119922.0,49.1902,49.2232,49.1158,49.2067,119922.0
2016-04-12 14:55:00,59.55,59.56,59.45,59.46,132957.0,49.2067,49.2149,49.124,49.1323,132957.0
2016-04-12 15:00:00,59.46,59.62,59.44,59.55,196238.0,49.1323,49.2645,49.1158,49.2067,196238.0
2016-04-12 15:05:00,59.56,59.63,59.55,59.6,154691.0,49.2149,49.2728,49.2067,49.248,154691.0
2016-04-12 15:10:00,59.61,59.63,59.59,59.63,145084.0,49.2563,49.2728,49.2397,49.2728,145084.0
2016-04-12 15:15:00,59.63,59.67,59.59,59.64,192228.0,49.2728,49.3058,49.2397,49.281,192228.0
2016-04-12 15:20:00,59.64,59.68,59.55,59.58,232757.0,49.281,49.3141,49.2067,49.2315,232757.0
2016-04-12 15:25:00,59.57,59.58,59.44,59.46,193713.0,49.2232,49.2315,49.1158,49.1323,193713.0
2016-04-12 15:30:00,59.46,59.5,59.41,59.47,245891.0,49.1323,49.1654,49.091,49.1406,245891.0
2016-04-12 15:35:00,59.48,59.48,59.38,59.38,223868.0,49.1488,49.1488,49.0662,49.0662,223868.0
2016-04-12 15:40:00,59.38,59.45,59.37,59.38,227961.0,49.0662,49.124,49.0579,49.0662,227961.0
2016-04-12 15:45:00,59.38,59.43,59.35,59.41,278327.0,49.0662,49.1075,49.0414,49.091,278327.0
2016-04-12 15:50:00,59.42,59.46,59.4,59.42,338581.0,49.0993,49.1323,49.0827,49.0993,338581.0
2016-04-12 15:55:00,59.41,59.51,59.37,59.5,510594.0,49.091,49.1736,49.0579,49.1654,510594.0
2016-04-13 09:30:00,60.2,60.8,60.16,60.6,588408.0,49.7438,50.2396,49.7107,50.0743,588408.0
2016-04-13 09:35:00,60.6,60.78,60.55,60.68,333321.0,50.0743,50.223,50.033,50.1404,333321.0
2016-04-13 09:40:00,60.68,60.88,60.59,60.81,207090.0,50.1404,50.3057,50.066,50.2478,207090.0
2016-04-13 09:45:00,60.81,60.95,60.73,60.93,219706.0,50.2478,50.3635,50.1817,50.347,219706.0
2016-04-13 09:50:00,60.93,61.08,60.89,60.98,241007.0,50.347,50.4709,50.3139,50.3883,241007.0
2016-04-13 09:55:00,60.98,61.03,60.88,60.97,249816.0,50.3883,50.4296,50.3057,50.38,249816.0
2016-04-13 10:00:00,60.96,60.99,60.79,60.8,189415.0,50.3718,50.3966,50.2313,50.2396,189415.0
2016-04-13 10:05:00,60.81,60.84,60.6,60.62,100295.0,50.2478,50.2726,50.0743,50.0908,100295.0
2016-04-13 10:10:00,60.63,60.72,60.62,60.64,90751.0,50.0991,50.1735,50.0908,50.1074,90751.0
2016-04-13 10:15:00,60.64,60.67,60.52,60.53,94506.0,50.1074,50.1321,50.0082,50.0165,94506.0
2016-04-13 10:20:00,60.53,60.53,60.4,60.42,73648.0,50.0165,50.0165,49.909,49.9256,73648.0
2016-04-13 10:25:00,60.42,60.46,60.28,60.33,145512.0,49.9256,49.9586,49.8099,49.8512,145512.0
2016-04-13 10:30:00,60.35,60.42,60.27,60.34,109030.0,49.8677,49.9256,49.8016,49.8595,109030.0
2016-04-13 10:35:00,60.33,60.38,60.25,60.27,81513.0,49.8512,49.8925,49.7851,49.8016,81513.0
2016-04-13 10:40:00,60.28,60.28,60.19,60.26,84276.0,49.8099,49.8099,49.7355,49.7934,84276.0
2016-04-13 10:45:00,60.27,60.28,60.22,60.28,57170.0,49.8016,49.8099,49.7603,49.8099,57170.0
2016-04-13 10:50:00,60.28,60.29,60.22,60.23,108549.0,49.8099,49.8181,49.7603,49.7686,108549.0
2016-04-13 10:55:00,60.24,60.25,60.07,60.09,104058.0,49.7768,49.7851,49.6364,49.6529,104058.0
2016-04-13 11:00:00,60.07,60.16,60.0,60.01,102189.0,49.6364,49.7107,49.5785,49.5868,102189.0
2016-04-13 11:05:00,60.0,60.14,60.0,60.09,87054.0,49.5785,49.6942,49.5785,49.6529,87054.0
2016-04-13 11:10:00,60.08,60.08,59.95,59.98,78904.0,49.6446,49.6446,49.5372,49.562,78904.0
2016-04-13 11:15:00,59.97,60.06,59.97,60.06,73541.0,49.5537,49.6281,49.5537,49.6281,73541.0
2016-04-13 11:20:00,60.07,60.09,59.96,59.97,68628.0,49.6364,49.6529,49.5455,49.5537,68628.0
2016-04-13 11:25:00,59.97,59.99,59.91,59.98,87253.0,49.5537,49.5703,49.5041,49.562,87253.0
2016-04-13 11:30:00,59.99,60.16,59.98,60.1,150410.0,49.5703,49.7107,49.562,49.6611,150410.0
2016-04-13 11:35:00,60.1,60.15,60.07,60.15,74677.0,49.6611,49.7025,49.6364,49.7025,74677.0
2016-04-13 11:40:00,60.14,60.18,59.98,59.98,78819.0,49.6942,49.7273,49.562,49.562,78819.0
2016-04-13 11:45:00,59.98,60.09,59.94,60.03,169520.0,49.562,49.6529,49.5289,49.6033,169520.0
2016-04-13 11:50:00,60.02,60.12,60.0,60.11,122277.0,49.595,49.6777,49.5785,49.6694,122277.0
2016-04-13 11:55:00,60.12,60.32,60.12,60.28,163783.0,49.6777,49.8429,49.6777,49.8099,163783.0
2016-04-13 12:00:00,60.28,60.31,60.24,60.29,92733.0,49.8099,49.8347,49.7768,49.8181,92733.0
2016-04-13 12:05:00,60.3,60.39,60.29,60.38,90401.0,49.8264,49.9008,49.8181,49.8925,90401.0
2016-04-13 12:10:00,60.38,60.4,60.3,60.33,112622.0,49.8925,49.909,49.8264,49.8512,112622.0
2016-04-13 12:15:00,60.32,60.35,60.17,60.18,52874.0,49.8429,49.8677,49.719,49.7273,52874.0
2016-04-13 12:20:00,60.19,60.21,60.13,60.16,38592.0,49.7355,49.752,49.6859,49.7107,38592.0
2016-04-13 12:25:00,60.17,60.23,60.05,60.05,78758.0,49.719,49.7686,49.6198,49.6198,78758.0
2016-04-13 12:30:00,60.06,60.07,59.98,60.05,108143.0,49.6281,49.6364,49.562,49.6198,108143.0
2016-04-13 12:35:00,60.05,60.12,60.04,60.1,80585.0,49.6198,49.6777,49.6116,49.6611,80585.0
2016-04-13 12:40:00,60.1,60.14,60.09,60.09,84311.0,49.6611,49.6942,49.6529,49.6529,84311.0
2016-04-13 12:45:00,60.09,60.09,60.02,60.02,71612.0,49.6529,49.6529,49.595,49.595,71612.0
2016-04-13 12:50:00,60.01,60.04,59.95,59.98,48735.0,49.5868,49.6116,49.5372,49.562,48735.0
2016-04-13 12:55:00,59.98,60.01,59.97,59.99,58495.0,49.562,49.5868,49.5537,49.5703,58495.0
2016-04-13 13:00:00,59.99,60.01,59.92,59.92,63472.0,49.5703,49.5868,49.5124,49.5124,63472.0
2016-04-13 13:05:00,59.92,59.98,59.89,59.91,62986.0,49.5124,49.562,49.4876,49.5041,62986.0
2016-04-13 13:10:00,59.9,59.91,59.85,59.89,61667.0,49.4959,49.5041,49.4546,49.4876,61667.0
2016-04-13 13:15:00,59.9,59.92,59.85,59.88,37000.0,49.4959,49.5124,49.4546,49.4794,37000.0
2016-04-13 13:20:00,59.88,59.88,59.82,59.86,53781.0,49.4794,49.4794,49.4298,49.4628,53781.0
2016-04-13 13:25:00,59.86,59.9,59.75,59.76,117010.0,49.4628,49.4959,49.3719,49.3802,117010.0
2016-04-13 13:30:00,59.76,59.93,59.75,59.92,72334.0,49.3802,49.5207,49.3719,49.5124,72334.0
2016-04-13 13:35:00,59.92,60.01,59.91,60.0,45859.0,49.5124,49.5868,49.5041,49.5785,45859.0
2016-04-13 13:40:00,60.0,60.02,59.95,60.02,55230.0,49.5785,49.595,49.5372,49.595,55230.0
2016-04-13 13:45:00,60.02,60.02,59.92,59.93,62690.0,49.595,49.595,49.5124,49.5207,62690.0
2016-04-13 13:50:00,59.94,59.98,59.91,59.97,56175.0,49.5289,49.562,49.5041,49.5537,56175.0
2016-04-13 13:55:00,59.97,60.0,59.92,59.94,33678.0,49.5537,49.5785,49.5124,49.5289,33678.0
2016-04-13 14:00:00,59.94,60.0,59.92,60.0,56467.0,49.5289,49.5785,49.5124,49.5785,56467.0
2016-04-13 14:05:00,59.99,60.2,59.98,60.16,158506.0,49.5703,49.7438,49.562,49.7107,158506.0
2016-04-13 14:10:00,60.15,60.22,60.1,60.1,148936.0,49.7025,49.7603,49.6611,49.6611,148936.0
2016-04-13 14:15:00,60.11,60.12,60.03,60.06,94383.0,49.6694,49.6777,49.6033,49.6281,94383.0
2016-04-13 14:20:00,60.06,60.16,60.06,60.08,76276.0,49.6281,49.7107,49.6281,49.6446,76276.0
2016-04-13 14:25:00,60.08,60.1,59.97,59.98,79061.0,49.6446,49.6611,49.5537,49.562,79061.0
2016-04-13 14:30:00,60.0,60.05,59.99,60.02,59872.0,49.5785,49.6198,49.5703,49.595,59872.0
2016-04-13 14:35:00,60.01,60.08,60.01,60.06,48171.0,49.5868,49.6446,49.5868,49.6281,48171.0
2016-04-13 14:40:00,60.05,60.05,59.97,60.0,43176.0,49.6198,49.6198,49.5537,49.5785,43176.0
2016-04-13 14:45:00,59.99,60.02,59.98,60.0,34130.0,49.5703,49.595,49.562,49.5785,34130.0
2016-04-13 14:50:00,59.99,60.03,59.97,60.01,67363.0,49.5703,49.6033,49.5537,49.5868,67363.0
2016-04-13 14:55:00,60.01,60.01,59.94,59.96,42986.0,49.5868,49.5868,49.5289,49.5455,42986.0
2016-04-13 15:00:00,59.96,60.06,59.95,60.05,68514.0,49.5455,49.6281,49.5372,49.6198,68514.0
2016-04-13 15:05:00,60.06,60.22,60.05,60.18,106183.0,49.6281,49.7603,49.6198,49.7273,106183.0
2016-04-13 15:10:00,60.17,60.19,60.09,60.11,94387.0,49.719,49.7355,49.6529,49.6694,94387.0
2016-04-13 15:15:00,60.11,60.11,60.0,60.01,131100.0,49.6694,49.6694,49.5785,49.5868,131100.0
2016-04-13 15:20:00,60.01,60.03,59.94,59.96,93740.0,49.5868,49.6033,49.5289,49.5455,93740.0
2016-04-13 15:25:00,59.96,60.06,59.96,60.0,87329.0,49.5455,49.6281,49.5455,49.5785,87329.0
2016-04-13 15:30:00,60.01,60.17,60.0,60.14,100212.0,49.5868,49.719,49.5785,49.6942,100212.0
2016-04-13 15:35:00,60.14,60.15,60.07,60.13,65208.0,49.6942,49.7025,49.6364,49.6859,65208.0
2016-04-13 15:40:00,60.12,60.14,60.06,60.11,103732.0,49.6777,49.6942,49.6281,49.6694,103732.0
2016-04-13 15:45:00,60.12,60.14,60.07,60.1,94350.0,49.6777,49.6942,49.6364,49.6611,94350.0
2016-04-13 15:50:00,60.1,60.14,60.09,60.11,137805.0,49.6611,49.6942,49.6529,49.6694,137805.0
2016-04-13 15:55:00,60.11,60.23,60.1,60.21,415927.0,49.6694,49.7686,49.6611,49.752,415927.0
2016-04-14 09:30:00,60.26,60.37,60.18,60.35,188390.0,49.7934,49.8842,49.7273,49.8677,188390.0
2016-04-14 09:35:00,60.35,60.4,60.18,60.24,100657.0,49.8677,49.909,49.7273,49.7768,100657.0
2016-04-14 09:40:00,60.25,60.25,59.94,59.97,110165.0,49.7851,49.7851,49.5289,49.5537,110165.0
2016-04-14 09:45:00,59.98,60.01,59.91,60.0,45221.0,49.562,49.5868,49.5041,49.5785,45221.0
2016-04-14 09:50:00,60.0,60.07,59.94,60.03,79895.0,49.5785,49.6364,49.5289,49.6033,79895.0
2016-04-14 09:55:00,60.03,60.24,60.01,60.22,210203.0,49.6033,49.7768,49.5868,49.7603,210203.0
2016-04-14 10:00:00,60.22,60.23,60.06,60.08,73345.0,49.7603,49.7686,49.6281,49.6446,73345.0
2016-04-14 10:05:00,60.09,60.11,60.0,60.04,43128.0,49.6529,49.6694,49.5785,49.6116,43128.0
2016-04-14 10:10:00,60.04,60.13,60.04,60.09,48809.0,49.6116,49.6859,49.6116,49.6529,48809.0
2016-04-14 10:15:00,60.09,60.26,60.05,60.22,110711.0,49.6529,49.7934,49.6198,49.7603,110711.0
2016-04-14 10:20:00,60.22,60.28,60.18,60.27,46467.0,49.7603,49.8099,49.7273,49.8016,46467.0
2016-04-14 10:25:00,60.26,60.29,60.19,60.24,124825.0,49.7934,49.8181,49.7355,49.7768,124825.0
2016-04-14 10:30:00,60.25,60.31,60.21,60.22,48416.0,49.7851,49.8347,49.752,49.7603,48416.0
2016-04-14 10:35:00,60.22,60.27,60.2,60.26,38502.0,49.7603,49.8016,49.7438,49.7934,38502.0
2016-04-14 10:40:00,60.26,60.31,60.23,60.29,125328.0,49.7934,49.8347,49.7686,49.8181,125328.0
2016-04-14 10:45:00,60.29,60.31,60.18,60.2,83266.0,49.8181,49.8347,49.7273,49.7438,83266.0
2016-04-14 10:50:00,60.21,60.33,60.19,60.32,68105.0,49.752,49.8512,49.7355,49.8429,68105.0
2016-04-14 10:55:00,60.33,60.34,60.19,60.2,98220.0,49.8512,49.8595,49.7355,49.7438,98220.0
2016-04-14 11:00:00,60.19,60.25,60.12,60.15,70068.0,49.7355,49.7851,49.6777,49.7025,70068.0
2016-04-14 11:05:00,60.14,60.15,60.06,60.1,55263.0,49.6942,49.7025,49.6281,49.6611,55263.0
2016-04-14 11:10:00,60.11,60.14,60.0,60.01,43112.0,49.6694,49.6942,49.5785,49.5868,43112.0
2016-04-14 11:15:00,60.01,60.09,60.01,60.08,77556.0,49.5868,49.6529,49.5868,49.6446,77556.0
2016-04-14 11:20:00,60.07,60.09,60.0,60.04,39030.0,49.6364,49.6529,49.5785,49.6116,39030.0
2016-04-14 11:25:00,60.04,60.05,60.0,60.01,35503.0,49.6116,49.6198,49.5785,49.5868,35503.0
2016-04-14 11:30:00,60.02,60.13,60.01,60.1,39548.0,49.595,49.6859,49.5868,49.6611,39548.0
2016-04-14 11:35:00,60.12,60.21,60.11,60.18,38629.0,49.6777,49.752,49.6694,49.7273,38629.0
2016-04-14 11:40:00,60.17,60.21,60.1,60.12,33795.0,49.719,49.752,49.6611,49.6777,33795.0
2016-04-14 11:45:00,60.12,60.17,60.12,60.16,28165.0,49.6777,49.719,49.6777,49.7107,28165.0
2016-04-14 11:50:00,60.16,60.27,60.14,60.24,63535.0,49.7107,49.8016,49.6942,49.7768,63535.0
2016-04-14 11:55:00,60.25,60.31,60.24,60.28,26128.0,49.7851,49.8347,49.7768,49.8099,26128.0
2016-04-14 12:00:00,60.27,60.36,60.25,60.32,45336.0,49.8016,49.876,49.7851,49.8429,45336.0
2016-04-14 12:05:00,60.31,60.33,60.24,60.28,39861.0,49.8347,49.8512,49.7768,49.8099,39861.0
2016-04-14 12:10:00,60.29,60.3,60.24,60.29,28562.0,49.8181,49.8264,49.7768,49.8181,28562.0
2016-04-14 12:15:00,60.29,60.31,60.27,60.29,58169.0,49.8181,49.8347,49.8016,49.8181,58169.0
2016-04-14 12:20:00,60.31,60.32,60.27,60.31,29143.0,49.8347,49.8429,49.8016,49.8347,29143.0
2016-04-14 12:25:00,60.31,60.38,60.29,60.3,50932.0,49.8347,49.8925,49.8181,49.8264,50932.0
2016-04-14 12:30:00,60.29,60.32,60.26,60.29,35181.0,49.8181,49.8429,49.7934,49.8181,35181.0
2016-04-14 12:35:00,60.28,60.31,60.25,60.29,29067.0,49.8099,49.8347,49.7851,49.8181,29067.0
2016-04-14 12:40:00,60.29,60.31,60.25,60.29,34514.0,49.8181,49.8347,49.7851,49.8181,34514.0
2016-04-14 12:45:00,60.29,60.3,60.25,60.26,21833.0,49.8181,49.8264,49.7851,49.7934,21833.0
2016-04-14 12:50:00,60.26,60.29,60.22,60.24,24902.0,49.7934,49.8181,49.7603,49.7768,24902.0
2016-04-14 12:55:00,60.23,60.32,60.23,60.29,44898.0,49.7686,49.8429,49.7686,49.8181,44898.0
2016-04-14 13:00:00,60.28,60.32,60.25,60.28,25650.0,49.8099,49.8429,49.7851,49.8099,25650.0
2016-04-14 13:05:00,60.29,60.33,60.28,60.31,32994.0,49.8181,49.8512,49.8099,49.8347,32994.0
2016-04-14 13:10:00,60.3,60.34,60.28,60.32,23560.0,49.8264,49.8595,49.8099,49.8429,23560.0
2016-04-14 13:15:00,60.32,60.33,60.26,60.29,24320.0,49.8429,49.8512,49.7934,49.8181,24320.0
2016-04-14 13:20:00,60.29,60.3,60.25,60.26,29659.0,49.8181,49.8264,49.7851,49.7934,29659.0
2016-04-14 13:25:00,60.24,60.29,60.22,60.27,34648.0,49.7768,49.8181,49.7603,49.8016,34648.0
2016-04-14 13:30:00,60.27,60.28,60.23,60.24,16556.0,49.8016,49.8099,49.7686,49.7768,16556.0
2016-04-14 13:35:00,60.24,60.25,60.19,60.21,25655.0,49.7768,49.7851,49.7355,49.752,25655.0
2016-04-14 13:40:00,60.21,60.23,60.19,60.2,18063.0,49.752,49.7686,49.7355,49.7438,18063.0
2016-04-14 13:45:00,60.2,60.21,60.14,60.15,35714.0,49.7438,49.752,49.6942,49.7025,35714.0
2016-04-14 13:50:00,60.15,60.16,60.08,60.08,35530.0,49.7025,49.7107,49.6446,49.6446,35530.0
2016-04-14 13:55:00,60.08,60.16,60.08,60.13,42622.0,49.6446,49.7107,49.6446,49.6859,42622.0
2016-04-14 14:00:00,60.13,60.14,60.09,60.11,41121.0,49.6859,49.6942,49.6529,49.6694,41121.0
2016-04-14 14:05:00,60.12,60.19,60.11,60.13,53283.0,49.6777,49.7355,49.6694,49.6859,53283.0
2016-04-14 14:10:00,60.13,60.15,60.1,60.1,19218.0,49.6859,49.7025,49.6611,49.6611,19218.0
2016-04-14 14:15:00,60.1,60.15,60.09,60.1,32699.0,49.6611,49.7025,49.6529,49.6611,32699.0
2016-04-14 14:20:00,60.1,60.12,60.08,60.09,76021.0,49.6611,49.6777,49.6446,49.6529,76021.0
2016-04-14 14:25:00,60.09,60.1,60.05,60.05,60403.0,49.6529,49.6611,49.6198,49.6198,60403.0
2016-04-14 14:30:00,60.05,60.07,60.01,60.02,55056.0,49.6198,49.6364,49.5868,49.595,55056.0
2016-04-14 14:35:00,60.02,60.13,60.01,60.13,31396.0,49.595,49.6859,49.5868,49.6859,31396.0
2016-04-14 14:40:00,60.13,60.2,60.12,60.14,46508.0,49.6859,49.7438,49.6777,49.6942,46508.0
2016-04-14 14:45:00,60.14,60.18,60.13,60.15,33738.0,49.6942,49.7273,49.6859,49.7025,33738.0
2016-04-14 14:50:00,60.16,60.21,60.14,60.2,45460.0,49.7107,49.752,49.6942,49.7438,45460.0
2016-04-14 14:55:00,60.21,60.21,60.14,60.14,38243.0,49.752,49.752,49.6942,49.6942,38243.0
2016-04-14 15:00:00,60.14,60.19,60.13,60.13,70957.0,49.6942,49.7355,49.6859,49.6859,70957.0
2016-04-14 15:05:00,60.14,60.19,60.12,60.16,37302.0,49.6942,49.7355,49.6777,49.7107,37302.0
2016-04-14 15:10:00,60.16,60.16,60.09,60.09,40105.0,49.7107,49.7107,49.6529,49.6529,40105.0
2016-04-14 15:15:00,60.08,60.13,60.08,60.13,37622.0,49.6446,49.6859,49.6446,49.6859,37622.0
2016-04-14 15:20:00,60.13,60.2,60.12,60.13,39634.0,49.6859,49.7438,49.6777,49.6859,39634.0
2016-04-14 15:25:00,60.13,60.15,60.12,60.15,36636.0,49.6859,49.7025,49.6777,49.7025,36636.0
2016-04-14 15:30:00,60.14,60.21,60.14,60.21,68057.0,49.6942,49.752,49.6942,49.752,68057.0
2016-04-14 15:35:00,60.21,60.23,60.18,60.19,75665.0,49.752,49.7686,49.7273,49.7355,75665.0
2016-04-14 15:40:00,60.2,60.21,60.15,60.16,50907.0,49.7438,49.752,49.7025,49.7107,50907.0
2016-04-14 15:45:00,60.16,60.19,60.13,60.13,79714.0,49.7107,49.7355,49.6859,49.6859,79714.0
2016-04-14 15:50:00,60.14,60.17,60.13,60.17,94067.0,49.6942,49.719,49.6859,49.719,94067.0
2016-04-14 15:55:00,60.17,60.19,60.1,60.14,175724.0,49.719,49.7355,49.6611,49.6942,175724.0
2016-04-15 09:30:00,60.24,60.35,60.01,60.11,715013.0,49.7768,49.8677,49.5868,49.6694,715013.0
2016-04-15 09:35:00,60.13,60.17,60.07,60.14,51151.0,49.6859,49.719,49.6364,49.6942,51151.0
2016-04-15 09:40:00,60.14,60.25,60.12,60.18,103197.0,49.6942,49.7851,49.6777,49.7273,103197.0
2016-04-15 09:45:00,60.19,60.35,60.18,60.34,54201.0,49.7355,49.8677,49.7273,49.8595,54201.0
2016-04-15 09:50:00,60.35,60.52,60.35,60.47,63746.0,49.8677,50.0082,49.8677,49.9669,63746.0
2016-04-15 09:55:00,60.47,60.49,60.43,60.49,44797.0,49.9669,49.9834,49.9338,49.9834,44797.0
2016-04-15 10:00:00,60.48,60.51,60.4,60.46,79274.0,49.9751,49.9999,49.909,49.9586,79274.0
2016-04-15 10:05:00,60.47,60.47,60.4,60.41,43775.0,49.9669,49.9669,49.909,49.9173,43775.0
2016-04-15 10:10:00,60.41,60.45,60.38,60.42,50182.0,49.9173,49.9504,49.8925,49.9256,50182.0
2016-04-15 10:15:00,60.41,60.5,60.41,60.46,67860.0,49.9173,49.9917,49.9173,49.9586,67860.0
2016-04-15 10:20:00,60.46,60.49,60.41,60.47,50190.0,49.9586,49.9834,49.9173,49.9669,50190.0
2016-04-15 10:25:00,60.46,60.47,60.29,60.32,101532.0,49.9586,49.9669,49.8181,49.8429,101532.0
2016-04-15 10:30:00,60.32,60.38,60.3,60.37,34964.0,49.8429,49.8925,49.8264,49.8842,34964.0
2016-04-15 10:35:00,60.37,60.42,60.35,60.35,40859.0,49.8842,49.9256,49.8677,49.8677,40859.0
2016-04-15 10:40:00,60.35,60.48,60.32,60.48,56814.0,49.8677,49.9751,49.8429,49.9751,56814.0
2016-04-15 10:45:00,60.48,60.51,60.33,60.36,47070.0,49.9751,49.9999,49.8512,49.876,47070.0
2016-04-15 10:50:00,60.35,60.41,60.35,60.38,46375.0,49.8677,49.9173,49.8677,49.8925,46375.0
2016-04-15 10:55:00,60.38,60.5,60.37,60.45,36122.0,49.8925,49.9917,49.8842,49.9504,36122.0
2016-04-15 11:00:00,60.45,60.45,60.38,60.38,34633.0,49.9504,49.9504,49.8925,49.8925,34633.0
2016-04-15 11:05:00,60.38,60.48,60.38,60.48,27371.0,49.8925,49.9751,49.8925,49.9751,27371.0
2016-04-15 11:10:00,60.47,60.51,60.41,60.47,30308.0,49.9669,49.9999,49.9173,49.9669,30308.0
2016-04-15 11:15:00,60.47,60.48,60.42,60.45,47558.0,49.9669,49.9751,49.9256,49.9504,47558.0
2016-04-15 11:20:00,60.45,60.5,60.44,60.45,40968.0,49.9504,49.9917,49.9421,49.9504,40968.0
2016-04-15 11:25:00,60.45,60.49,60.45,60.48,29044.0,49.9504,49.9834,49.9504,49.9751,29044.0
2016-04-15 11:30:00,60.48,60.5,60.43,60.46,52790.0,49.9751,49.9917,49.9338,49.9586,52790.0
2016-04-15 11:35:00,60.45,60.47,60.42,60.43,29400.0,49.9504,49.9669,49.9256,49.9338,29400.0
2016-04-15 11:40:00,60.42,60.45,60.4,60.44,79786.0,49.9256,49.9504,49.909,49.9421,79786.0
2016-04-15 11:45:00,60.44,60.45,60.42,60.43,27075.0,49.9421,49.9504,49.9256,49.9338,27075.0
2016-04-15 11:50:00,60.42,60.45,60.4,60.45,24765.0,49.9256,49.9504,49.909,49.9504,24765.0
2016-04-15 11:55:00,60.45,60.48,60.42,60.44,26313.0,49.9504,49.9751,49.9256,49.9421,26313.0
2016-04-15 12:00:00,60.43,60.47,60.4,60.47,60236.0,49.9338,49.9669,49.909,49.9669,60236.0
2016-04-15 12:05:00,60.46,60.49,60.44,60.46,26651.0,49.9586,49.9834,49.9421,49.9586,26651.0
2016-04-15 12:10:00,60.45,60.47,60.43,60.44,22709.0,49.9504,49.9669,49.9338,49.9421,22709.0
2016-04-15 12:15:00,60.44,60.47,60.43,60.47,35977.0,49.9421,49.9669,49.9338,49.9669,35977.0
2016-04-15 12:20:00,60.46,60.56,60.46,60.53,53028.0,49.9586,50.0412,49.9586,50.0165,53028.0
2016-04-15 12:25:00,60.53,60.57,60.52,60.57,53077.0,50.0165,50.0495,50.0082,50.0495,53077.0
2016-04-15 12:30:00,60.57,60.57,60.5,60.52,30564.0,50.0495,50.0495,49.9917,50.0082,30564.0
2016-04-15 12:35:00,60.52,60.55,60.5,60.51,38354.0,50.0082,50.033,49.9917,49.9999,38354.0
2016-04-15 12:40:00,60.51,60.51,60.46,60.47,27236.0,49.9999,49.9999,49.9586,49.9669,27236.0
2016-04-15 12:45:00,60.48,60.49,60.46,60.49,28606.0,49.9751,49.9834,49.9586,49.9834,28606.0
2016-04-15 12:50:00,60.5,60.53,60.48,60.5,19546.0,49.9917,50.0165,49.9751,49.9917,19546.0
2016-04-15 12:55:00,60.49,60.5,60.47,60.48,18345.0,49.9834,49.9917,49.9669,49.9751,18345.0
2016-04-15 13:00:00,60.48,60.48,60.45,60.47,25711.0,49.9751,49.9751,49.9504,49.9669,25711.0
2016-04-15 13:05:00,60.47,60.5,60.45,60.49,19875.0,49.9669,49.9917,49.9504,49.9834,19875.0
2016-04-15 13:10:00,60.49,60.5,60.41,60.48,63870.0,49.9834,49.9917,49.9173,49.9751,63870.0
2016-04-15 13:15:00,60.48,60.49,60.46,60.46,42252.0,49.9751,49.9834,49.9586,49.9586,42252.0
2016-04-15 13:20:00,60.46,60.48,60.43,60.43,34552.0,49.9586,49.9751,49.9338,49.9338,34552.0
2016-04-15 13:25:00,60.44,60.44,60.41,60.43,48584.0,49.9421,49.9421,49.9173,49.9338,48584.0
2016-04-15 13:30:00,60.42,60.52,60.42,60.5,49055.0,49.9256,50.0082,49.9256,49.9917,49055.0
2016-04-15 13:35:00,60.5,60.51,60.4,60.44,64168.0,49.9917,49.9999,49.909,49.9421,64168.0
2016-04-15 13:40:00,60.44,60.47,60.42,60.47,45408.0,49.9421,49.9669,49.9256,49.9669,45408.0
2016-04-15 13:45:00,60.46,60.46,60.44,60.45,17833.0,49.9586,49.9586,49.9421,49.9504,17833.0
2016-04-15 13:50:00,60.46,60.47,60.44,60.46,29751.0,49.9586,49.9669,49.9421,49.9586,29751.0
2016-04-15 13:55:00,60.45,60.46,60.41,60.42,41473.0,49.9504,49.9586,49.9173,49.9256,41473.0
2016-04-15 14:00:00,60.43,60.47,60.35,60.35,79163.0,49.9338,49.9669,49.8677,49.8677,79163.0
2016-04-15 14:05:00,60.35,60.38,60.33,60.35,58706.0,49.8677,49.8925,49.8512,49.8677,58706.0
2016-04-15 14:10:00,60.36,60.44,60.35,60.41,51325.0,49.876,49.9421,49.8677,49.9173,51325.0
2016-04-15 14:15:00,60.41,60.48,60.36,60.47,67645.0,49.9173,49.9751,49.876,49.9669,67645.0
2016-04-15 14:20:00,60.47,60.5,60.45,60.49,31445.0,49.9669,49.9917,49.9504,49.9834,31445.0
2016-04-15 14:25:00,60.5,60.55,60.49,60.54,46180.0,49.9917,50.033,49.9834,50.0247,46180.0
2016-04-15 14:30:00,60.54,60.57,60.49,60.54,39750.0,50.0247,50.0495,49.9834,50.0247,39750.0
2016-04-15 14:35:00,60.55,60.56,60.53,60.56,44368.0,50.033,50.0412,50.0165,50.0412,44368.0
2016-04-15 14:40:00,60.57,60.63,60.56,60.58,67161.0,50.0495,50.0991,50.0412,50.0578,67161.0
2016-04-15 14:45:00,60.58,60.59,60.53,60.54,49268.0,50.0578,50.066,50.0165,50.0247,49268.0
2016-04-15 14:50:00,60.54,60.62,60.54,60.6,38639.0,50.0247,50.0908,50.0247,50.0743,38639.0
2016-04-15 14:55:00,60.6,60.61,60.54,60.6,35859.0,50.0743,50.0826,50.0247,50.0743,35859.0
2016-04-15 15:00:00,60.6,60.61,60.54,60.56,31737.0,50.0743,50.0826,50.0247,50.0412,31737.0
2016-04-15 15:05:00,60.56,60.59,60.51,60.51,59315.0,50.0412,50.066,49.9999,49.9999,59315.0
2016-04-15 15:10:00,60.52,60.55,60.51,60.53,44182.0,50.0082,50.033,49.9999,50.0165,44182.0
2016-04-15 15:15:00,60.52,60.54,60.51,60.52,42649.0,50.0082,50.0247,49.9999,50.0082,42649.0
2016-04-15 15:20:00,60.53,60.57,60.51,60.53,62202.0,50.0165,50.0495,49.9999,50.0165,62202.0
2016-04-15 15:25:00,60.53,60.54,60.52,60.53,48982.0,50.0165,50.0247,50.0082,50.0165,48982.0
2016-04-15 15:30:00,60.54,60.59,60.51,60.57,99819.0,50.0247,50.066,49.9999,50.0495,99819.0
2016-04-15 15:35:00,60.57,60.58,60.53,60.55,51935.0,50.0495,50.0578,50.0165,50.033,51935.0
2016-04-15 15:40:00,60.55,60.56,60.51,60.53,78664.0,50.033,50.0412,49.9999,50.0165,78664.0
2016-04-15 15:45:00,60.53,60.56,60.52,60.55,85431.0,50.0165,50.0412,50.0082,50.033,85431.0
2016-04-15 15:50:00,60.55,60.58,60.48,60.52,160267.0,50.033,50.0578,49.9751,50.0082,160267.0
2016-04-15 15:55:00,60.52,60.58,60.51,60.51,288072.0,50.0082,50.0578,49.9999,49.9999,288072.0
2016-04-18 09:30:00,60.64,60.78,60.53,60.67,230838.0,50.1074,50.223,50.0165,50.1321,230838.0
2016-04-18 09:35:00,60.67,60.89,60.66,60.88,77650.0,50.1321,50.3139,50.1239,50.3057,77650.0
2016-04-18 09:40:00,60.88,61.01,60.82,60.87,119566.0,50.3057,50.4131,50.2561,50.2974,119566.0
2016-04-18 09:45:00,60.87,60.87,60.71,60.76,80063.0,50.2974,50.2974,50.1652,50.2065,80063.0
2016-04-18 09:50:00,60.76,60.78,60.68,60.72,62877.0,50.2065,50.223,50.1404,50.1735,62877.0
2016-04-18 09:55:00,60.72,60.73,60.6,60.66,50287.0,50.1735,50.1817,50.0743,50.1239,50287.0
2016-04-18 10:00:00,60.66,60.77,60.64,60.74,85909.0,50.1239,50.2148,50.1074,50.19,85909.0
2016-04-18 10:05:00,60.74,60.88,60.73,60.84,94741.0,50.19,50.3057,50.1817,50.2726,94741.0
2016-04-18 10:10:00,60.85,60.99,60.84,60.98,78725.0,50.2809,50.3966,50.2726,50.3883,78725.0
2016-04-18 10:15:00,60.97,61.04,60.96,61.01,183548.0,50.38,50.4379,50.3718,50.4131,183548.0
2016-04-18 10:20:00,61.01,61.05,60.98,61.02,75829.0,50.4131,50.4461,50.3883,50.4214,75829.0
2016-04-18 10:25:00,61.02,61.05,61.01,61.03,92554.0,50.4214,50.4461,50.4131,50.4296,92554.0
2016-04-18 10:30:00,61.03,61.04,60.94,60.99,159387.0,50.4296,50.4379,50.3552,50.3966,159387.0
2016-04-18 10:35:00,61.0,61.04,60.99,61.01,113438.0,50.4048,50.4379,50.3966,50.4131,113438.0
2016-04-18 10:40:00,61.01,61.07,60.99,61.05,85690.0,50.4131,50.4627,50.3966,50.4461,85690.0
2016-04-18 10:45:00,61.05,61.06,60.9,60.96,121923.0,50.4461,50.4544,50.3222,50.3718,121923.0
2016-04-18 10:50:00,60.96,61.0,60.92,60.99,38110.0,50.3718,50.4048,50.3387,50.3966,38110.0
2016-04-18 10:55:00,60.99,61.04,60.87,60.87,62256.0,50.3966,50.4379,50.2974,50.2974,62256.0
2016-04-18 11:00:00,60.87,60.88,60.78,60.78,45071.0,50.2974,50.3057,50.223,50.223,45071.0
2016-04-18 11:05:00,60.78,60.78,60.67,60.71,63209.0,50.223,50.223,50.1321,50.1652,63209.0
2016-04-18 11:10:00,60.71,60.75,60.63,60.64,48933.0,50.1652,50.1982,50.0991,50.1074,48933.0
2016-04-18 11:15:00,60.64,60.67,60.53,60.55,65277.0,50.1074,50.1321,50.0165,50.033,65277.0
2016-04-18 11:20:00,60.55,60.6,60.51,60.53,52992.0,50.033,50.0743,49.9999,50.0165,52992.0
2016-04-18 11:25:00,60.53,60.56,60.45,60.47,57805.0,50.0165,50.0412,49.9504,49.9669,57805.0
2016-04-18 11:30:00,60.47,60.51,60.42,60.44,38859.0,49.9669,49.9999,49.9256,49.9421,38859.0
2016-04-18 11:35:00,60.43,60.44,60.39,60.42,72379.0,49.9338,49.9421,49.9008,49.9256,72379.0
2016-04-18 11:40:00,60.42,60.47,60.35,60.46,85688.0,49.9256,49.9669,49.8677,49.9586,85688.0
2016-04-18 11:45:00,60.46,60.55,60.45,60.52,79686.0,49.9586,50.033,49.9504,50.0082,79686.0
2016-04-18 11:50:00,60.52,60.59,60.46,60.59,71613.0,50.0082,50.066,49.9586,50.066,71613.0
2016-04-18 11:55:00,60.59,60.63,60.55,60.59,36132.0,50.066,50.0991,50.033,50.066,36132.0
2016-04-18 12:00:00,60.59,60.64,60.59,60.61,21404.0,50.066,50.1074,50.066,50.0826,21404.0
2016-04-18 12:05:00,60.61,60.66,60.53,60.54,71734.0,50.0826,50.1239,50.0165,50.0247,71734.0
2016-04-18 12:10:00,60.54,60.55,60.51,60.53,36266.0,50.0247,50.033,49.9999,50.0165,36266.0
2016-04-18 12:15:00,60.53,60.54,60.5,60.52,26731.0,50.0165,50.0247,49.9917,50.0082,26731.0
2016-04-18 12:20:00,60.53,60.58,60.52,60.57,26727.0,50.0165,50.0578,50.0082,50.0495,26727.0
2016-04-18 12:25:00,60.58,60.62,60.57,60.59,23918.0,50.0578,50.0908,50.0495,50.066,23918.0
2016-04-18 12:30:00,60.6,60.69,60.6,60.67,90872.0,50.0743,50.1487,50.0743,50.1321,90872.0
2016-04-18 12:35:00,60.67,60.74,60.64,60.72,89062.0,50.1321,50.19,50.1074,50.1735,89062.0
2016-04-18 12:40:00,60.72,60.76,60.71,60.73,35192.0,50.1735,50.2065,50.1652,50.1817,35192.0
2016-04-18 12:45:00,60.74,60.76,60.73,60.74,28191.0,50.19,50.2065,50.1817,50.19,28191.0
2016-04-18 12:50:00,60.75,60.89,60.74,60.86,87267.0,50.1982,50.3139,50.19,50.2891,87267.0
2016-04-18 12:55:00,60.86,60.86,60.73,60.75,73314.0,50.2891,50.2891,50.1817,50.1982,73314.0
2016-04-18 13:00:00,60.74,60.75,60.69,60.74,41420.0,50.19,50.1982,50.1487,50.19,41420.0
2016-04-18 13:05:00,60.75,60.8,60.73,60.79,55102.0,50.1982,50.2396,50.1817,50.2313,55102.0
2016-04-18 13:10:00,60.79,60.85,60.73,60.84,42436.0,50.2313,50.2809,50.1817,50.2726,42436.0
2016-04-18 13:15:00,60.83,60.84,60.81,60.82,25910.0,50.2644,50.2726,50.2478,50.2561,25910.0
2016-04-18 13:20:00,60.82,60.83,60.77,60.83,45076.0,50.2561,50.2644,50.2148,50.2644,45076.0
2016-04-18 13:25:00,60.82,60.82,60.75,60.77,140960.0,50.2561,50.2561,50.1982,50.2148,140960.0
2016-04-18 13:30:00,60.78,60.79,60.75,60.79,35566.0,50.223,50.2313,50.1982,50.2313,35566.0
2016-04-18 13:35:00,60.79,60.81,60.72,60.8,82755.0,50.2313,50.2478,50.1735,50.2396,82755.0
2016-04-18 13:40:00,60.81,60.85,60.79,60.79,55512.0,50.2478,50.2809,50.2313,50.2313,55512.0
2016-04-18 13:45:00,60.79,60.83,60.76,60.79,49089.0,50.2313,50.2644,50.2065,50.2313,49089.0
2016-04-18 13:50:00,60.8,60.81,60.75,60.76,38687.0,50.2396,50.2478,50.1982,50.2065,38687.0
2016-04-18 13:55:00,60.77,60.83,60.76,60.82,60176.0,50.2148,50.2644,50.2065,50.2561,60176.0
2016-04-18 14:00:00,60.82,60.83,60.72,60.79,118513.0,50.2561,50.2644,50.1735,50.2313,118513.0
2016-04-18 14:05:00,60.78,60.87,60.78,60.84,48113.0,50.223,50.2974,50.223,50.2726,48113.0
2016-04-18 14:10:00,60.83,60.86,60.76,60.86,53684.0,50.2644,50.2891,50.2065,50.2891,53684.0
2016-04-18 14:15:00,60.86,60.89,60.81,60.86,55555.0,50.2891,50.3139,50.2478,50.2891,55555.0
2016-04-18 14:20:00,60.86,60.89,60.85,60.87,53684.0,50.2891,50.3139,50.2809,50.2974,53684.0
2016-04-18 14:25:00,60.88,60.95,60.87,60.93,70562.0,50.3057,50.3635,50.2974,50.347,70562.0
2016-04-18 14:30:00,60.92,60.94,60.88,60.9,32680.0,50.3387,50.3552,50.3057,50.3222,32680.0
2016-04-18 14:35:00,60.9,60.93,60.88,60.92,39024.0,50.3222,50.347,50.3057,50.3387,39024.0
2016-04-18 14:40:00,60.93,60.93,60.89,60.92,20280.0,50.347,50.347,50.3139,50.3387,20280.0
2016-04-18 14:45:00,60.93,60.93,60.87,60.91,27378.0,50.347,50.347,50.2974,50.3305,27378.0
2016-04-18 14:50:00,60.92,60.95,60.91,60.94,26942.0,50.3387,50.3635,50.3305,50.3552,26942.0
2016-04-18 14:55:00,60.94,60.95,60.9,60.93,49059.0,50.3552,50.3635,50.3222,50.347,49059.0
2016-04-18 15:00:00,60.93,60.94,60.91,60.94,27822.0,50.347,50.3552,50.3305,50.3552,27822.0
2016-04-18 15:05:00,60.94,60.94,60.88,60.92,51308.0,50.3552,50.3552,50.3057,50.3387,51308.0
2016-04-18 15:10:00,60.92,60.94,60.9,60.91,41885.0,50.3387,50.3552,50.3222,50.3305,41885.0
2016-04-18 15:15:00,60.91,60.97,60.9,60.97,73070.0,50.3305,50.38,50.3222,50.38,73070.0
2016-04-18 15:20:00,60.97,60.98,60.94,60.94,49983.0,50.38,50.3883,50.3552,50.3552,49983.0
2016-04-18 15:25:00,60.94,60.98,60.93,60.97,49890.0,50.3552,50.3883,50.347,50.38,49890.0
2016-04-18 15:30:00,60.96,60.98,60.94,60.97,76039.0,50.3718,50.3883,50.3552,50.38,76039.0
2016-04-18 15:35:00,60.97,60.98,60.94,60.94,84753.0,50.38,50.3883,50.3552,50.3552,84753.0
2016-04-18 15:40:00,60.95,61.05,60.94,61.04,160199.0,50.3635,50.4461,50.3552,50.4379,160199.0
2016-04-18 15:45:00,61.04,61.05,60.92,60.93,269765.0,50.4379,50.4461,50.3387,50.347,269765.0
2016-04-18 15:50:00,60.92,60.95,60.85,60.85,222005.0,50.3387,50.3635,50.2809,50.2809,222005.0
2016-04-18 15:55:00,60.86,60.91,60.82,60.89,536557.0,50.2891,50.3305,50.2561,50.3139,536557.0
2016-04-19 09:30:00,61.16,61.25,60.84,61.0,178134.0,50.537,50.6114,50.2726,50.4048,178134.0
2016-04-19 09:35:00,60.98,61.05,60.76,60.79,75766.0,50.3883,50.4461,50.2065,50.2313,75766.0
2016-04-19 09:40:00,60.8,60.93,60.78,60.84,106889.0,50.2396,50.347,50.223,50.2726,106889.0
2016-04-19 09:45:00,60.84,60.94,60.78,60.91,103194.0,50.2726,50.3552,50.223,50.3305,103194.0
2016-04-19 09:50:00,60.9,60.96,60.74,60.76,90896.0,50.3222,50.3718,50.19,50.2065,90896.0
2016-04-19 09:55:00,60.75,60.96,60.73,60.77,179543.0,50.1982,50.3718,50.1817,50.2148,179543.0
2016-04-19 10:00:00,60.77,60.88,60.77,60.79,62455.0,50.2148,50.3057,50.2148,50.2313,62455.0
2016-04-19 10:05:00,60.8,60.83,60.76,60.78,79456.0,50.2396,50.2644,50.2065,50.223,79456.0
2016-04-19 10:10:00,60.78,60.86,60.78,60.78,58681.0,50.223,50.2891,50.223,50.223,58681.0
2016-04-19 10:15:00,60.78,60.85,60.73,60.77,71980.0,50.223,50.2809,50.1817,50.2148,71980.0
2016-04-19 10:20:00,60.78,60.81,60.73,60.77,43939.0,50.223,50.2478,50.1817,50.2148,43939.0
2016-04-19 10:25:00,60.77,60.83,60.74,60.78,43974.0,50.2148,50.2644,50.19,50.223,43974.0
2016-04-19 10:30:00,60.78,60.87,60.78,60.84,58590.0,50.223,50.2974,50.223,50.2726,58590.0
2016-04-19 10:35:00,60.84,60.85,60.79,60.8,51933.0,50.2726,50.2809,50.2313,50.2396,51933.0
2016-04-19 10:40:00,60.81,60.87,60.79,60.85,78647.0,50.2478,50.2974,50.2313,50.2809,78647.0
2016-04-19 10:45:00,60.84,60.89,60.83,60.85,62293.0,50.2726,50.3139,50.2644,50.2809,62293.0
2016-04-19 10:50:00,60.86,60.94,60.83,60.91,137371.0,50.2891,50.3552,50.2644,50.3305,137371.0
2016-04-19 10:55:00,60.91,60.92,60.85,60.92,50061.0,50.3305,50.3387,50.2809,50.3387,50061.0
2016-04-19 11:00:00,60.91,60.99,60.91,60.98,101040.0,50.3305,50.3966,50.3305,50.3883,101040.0
2016-04-19 11:05:00,60.98,61.09,60.97,61.03,105726.0,50.3883,50.4792,50.38,50.4296,105726.0
2016-04-19 11:10:00,61.03,61.03,60.97,60.99,55680.0,50.4296,50.4296,50.38,50.3966,55680.0
2016-04-19 11:15:00,60.99,61.05,60.99,61.03,67892.0,50.3966,50.4461,50.3966,50.4296,67892.0
2016-04-19 11:20:00,61.03,61.04,60.98,60.98,73755.0,50.4296,50.4379,50.3883,50.3883,73755.0
2016-04-19 11:25:00,60.98,61.05,60.96,61.04,72473.0,50.3883,50.4461,50.3718,50.4379,72473.0
2016-04-19 11:30:00,61.03,61.11,60.99,61.09,66070.0,50.4296,50.4957,50.3966,50.4792,66070.0
2016-04-19 11:35:00,61.09,61.18,61.07,61.17,69384.0,50.4792,50.5536,50.4627,50.5453,69384.0
2016-04-19 11:40:00,61.17,61.22,61.15,61.18,81086.0,50.5453,50.5866,50.5288,50.5536,81086.0
2016-04-19 11:45:00,61.19,61.21,61.09,61.1,37914.0,50.5618,50.5783,50.4792,50.4875,37914.0
2016-04-19 11:50:00,61.1,61.12,60.98,60.99,65230.0,50.4875,50.504,50.3883,50.3966,65230.0
2016-04-19 11:55:00,61.0,61.0,60.88,60.89,37644.0,50.4048,50.4048,50.3057,50.3139,37644.0
2016-04-19 12:00:00,60.89,60.89,60.65,60.66,86469.0,50.3139,50.3139,50.1156,50.1239,86469.0
2016-04-19 12:05:00,60.67,60.67,60.57,60.62,116994.0,50.1321,50.1321,50.0495,50.0908,116994.0
2016-04-19 12:10:00,60.61,60.62,60.51,60.62,161761.0,50.0826,50.0908,49.9999,50.0908,161761.0
2016-04-19 12:15:00,60.62,60.69,60.54,60.55,147937.0,50.0908,50.1487,50.0247,50.033,147937.0
2016-04-19 12:20:00,60.54,60.59,60.5,60.57,43580.0,50.0247,50.066,49.9917,50.0495,43580.0
2016-04-19 12:25:00,60.56,60.56,60.5,60.53,51732.0,50.0412,50.0412,49.9917,50.0165,51732.0
2016-04-19 12:30:00,60.53,60.56,60.5,60.51,35743.0,50.0165,50.0412,49.9917,49.9999,35743.0
2016-04-19 12:35:00,60.51,60.63,60.5,60.61,50273.0,49.9999,50.0991,49.9917,50.0826,50273.0
2016-04-19 12:40:00,60.61,60.63,60.58,60.63,37714.0,50.0826,50.0991,50.0578,50.0991,37714.0
2016-04-19 12:45:00,60.63,60.63,60.5,60.5,64850.0,50.0991,50.0991,49.9917,49.9917,64850.0
2016-04-19 12:50:00,60.49,60.6,60.48,60.58,141989.0,49.9834,50.0743,49.9751,50.0578,141989.0
2016-04-19 12:55:00,60.58,60.64,60.56,60.6,56335.0,50.0578,50.1074,50.0412,50.0743,56335.0
2016-04-19 13:00:00,60.6,60.67,60.54,60.65,90030.0,50.0743,50.1321,50.0247,50.1156,90030.0
2016-04-19 13:05:00,60.65,60.67,60.58,60.63,56664.0,50.1156,50.1321,50.0578,50.0991,56664.0
2016-04-19 13:10:00,60.63,60.72,60.61,60.72,56485.0,50.0991,50.1735,50.0826,50.1735,56485.0
2016-04-19 13:15:00,60.71,60.71,60.61,60.63,88288.0,50.1652,50.1652,50.0826,50.0991,88288.0
2016-04-19 13:20:00,60.63,60.67,60.58,60.66,85662.0,50.0991,50.1321,50.0578,50.1239,85662.0
2016-04-19 13:25:00,60.65,60.7,60.64,60.64,38554.0,50.1156,50.1569,50.1074,50.1074,38554.0
2016-04-19 13:30:00,60.64,60.7,60.63,60.64,69459.0,50.1074,50.1569,50.0991,50.1074,69459.0
2016-04-19 13:35:00,60.65,60.69,60.63,60.67,38308.0,50.1156,50.1487,50.0991,50.1321,38308.0
2016-04-19 13:40:00,60.67,60.71,60.67,60.67,71824.0,50.1321,50.1652,50.1321,50.1321,71824.0
2016-04-19 13:45:00,60.67,60.7,60.65,60.7,40458.0,50.1321,50.1569,50.1156,50.1569,40458.0
2016-04-19 13:50:00,60.7,60.72,60.66,60.68,26123.0,50.1569,50.1735,50.1239,50.1404,26123.0
2016-04-19 13:55:00,60.68,60.7,60.65,60.69,27277.0,50.1404,50.1569,50.1156,50.1487,27277.0
2016-04-19 14:00:00,60.7,60.77,60.69,60.76,43292.0,50.1569,50.2148,50.1487,50.2065,43292.0
2016-04-19 14:05:00,60.76,60.77,60.73,60.75,59500.0,50.2065,50.2148,50.1817,50.1982,59500.0
2016-04-19 14:10:00,60.75,60.77,60.72,60.75,49962.0,50.1982,50.2148,50.1735,50.1982,49962.0
2016-04-19 14:15:00,60.76,60.8,60.74,60.79,51935.0,50.2065,50.2396,50.19,50.2313,51935.0
2016-04-19 14:20:00,60.78,60.82,60.75,60.79,49408.0,50.223,50.2561,50.1982,50.2313,49408.0
2016-04-19 14:25:00,60.78,60.79,60.71,60.71,45938.0,50.223,50.2313,50.1652,50.1652,45938.0
2016-04-19 14:30:00,60.71,60.76,60.7,60.7,22633.0,50.1652,50.2065,50.1569,50.1569,22633.0
2016-04-19 14:35:00,60.7,60.74,60.68,60.72,65987.0,50.1569,50.19,50.1404,50.1735,65987.0
2016-04-19 14:40:00,60.72,60.76,60.7,60.75,80353.0,50.1735,50.2065,50.1569,50.1982,80353.0
2016-04-19 14:45:00,60.75,60.79,60.74,60.77,33520.0,50.1982,50.2313,50.19,50.2148,33520.0
2016-04-19 14:50:00,60.78,60.79,60.74,60.77,41347.0,50.223,50.2313,50.19,50.2148,41347.0
2016-04-19 14:55:00,60.76,60.78,60.72,60.74,74683.0,50.2065,50.223,50.1735,50.19,74683.0
2016-04-19 15:00:00,60.73,60.73,60.65,60.68,32143.0,50.1817,50.1817,50.1156,50.1404,32143.0
2016-04-19 15:05:00,60.68,60.71,60.66,60.66,50385.0,50.1404,50.1652,50.1239,50.1239,50385.0
2016-04-19 15:10:00,60.67,60.78,60.66,60.75,107055.0,50.1321,50.223,50.1239,50.1982,107055.0
2016-04-19 15:15:00,60.75,60.84,60.74,60.83,226859.0,50.1982,50.2726,50.19,50.2644,226859.0
2016-04-19 15:20:00,60.82,60.93,60.8,60.89,174427.0,50.2561,50.347,50.2396,50.3139,174427.0
2016-04-19 15:25:00,60.9,60.9,60.84,60.9,93644.0,50.3222,50.3222,50.2726,50.3222,93644.0
2016-04-19 15:30:00,60.9,60.95,60.85,60.88,116603.0,50.3222,50.3635,50.2809,50.3057,116603.0
2016-04-19 15:35:00,60.88,60.91,60.87,60.91,53901.0,50.3057,50.3305,50.2974,50.3305,53901.0
2016-04-19 15:40:00,60.91,60.91,60.85,60.86,76523.0,50.3305,50.3305,50.2809,50.2891,76523.0
2016-04-19 15:45:00,60.85,60.88,60.78,60.8,64089.0,50.2809,50.3057,50.223,50.2396,64089.0
2016-04-19 15:50:00,60.81,60.86,60.77,60.78,116781.0,50.2478,50.2891,50.2148,50.223,116781.0
2016-04-19 15:55:00,60.78,60.91,60.76,60.9,378482.0,50.223,50.3305,50.2065,50.3222,378482.0
2016-04-20 09:30:00,61.04,61.18,60.91,60.91,156818.0,50.4379,50.5536,50.3305,50.3305,156818.0
2016-04-20 09:35:00,60.93,61.25,60.92,61.23,123726.0,50.347,50.6114,50.3387,50.5949,123726.0
2016-04-20 09:40:00,61.23,61.28,61.04,61.05,73403.0,50.5949,50.6362,50.4379,50.4461,73403.0
2016-04-20 09:45:00,61.07,61.07,60.92,61.02,42162.0,50.4627,50.4627,50.3387,50.4214,42162.0
2016-04-20 09:50:00,61.02,61.2,61.01,61.2,48350.0,50.4214,50.5701,50.4131,50.5701,48350.0
2016-04-20 09:55:00,61.18,61.22,61.04,61.05,36119.0,50.5536,50.5866,50.4379,50.4461,36119.0
2016-04-20 10:00:00,61.07,61.18,61.03,61.14,81512.0,50.4627,50.5536,50.4296,50.5205,81512.0
2016-04-20 10:05:00,61.15,61.2,61.07,61.1,64736.0,50.5288,50.5701,50.4627,50.4875,64736.0
2016-04-20 10:10:00,61.1,61.12,61.0,61.09,97281.0,50.4875,50.504,50.4048,50.4792,97281.0
2016-04-20 10:15:00,61.08,61.13,61.03,61.1,48425.0,50.4709,50.5122,50.4296,50.4875,48425.0
2016-04-20 10:20:00,61.1,61.16,61.07,61.11,91963.0,50.4875,50.537,50.4627,50.4957,91963.0
2016-04-20 10:25:00,61.12,61.15,61.1,61.11,65345.0,50.504,50.5288,50.4875,50.4957,65345.0
2016-04-20 10:30:00,61.12,61.14,61.03,61.04,50299.0,50.504,50.5205,50.4296,50.4379,50299.0
2016-04-20 10:35:00,61.05,61.05,60.91,60.94,63600.0,50.4461,50.4461,50.3305,50.3552,63600.0
2016-04-20 10:40:00,60.93,60.95,60.86,60.86,59326.0,50.347,50.3635,50.2891,50.2891,59326.0
2016-04-20 10:45:00,60.86,60.98,60.85,60.94,48892.0,50.2891,50.3883,50.2809,50.3552,48892.0
2016-04-20 10:50:00,60.93,60.98,60.91,60.93,62639.0,50.347,50.3883,50.3305,50.347,62639.0
2016-04-20 10:55:00,60.93,60.99,60.91,60.97,44320.0,50.347,50.3966,50.3305,50.38,44320.0
2016-04-20 11:00:00,60.98,61.08,60.98,61.03,37232.0,50.3883,50.4709,50.3883,50.4296,37232.0
2016-04-20 11:05:00,61.04,61.16,61.03,61.15,38076.0,50.4379,50.537,50.4296,50.5288,38076.0
2016-04-20 11:10:00,61.16,61.2,61.14,61.19,51103.0,50.537,50.5701,50.5205,50.5618,51103.0
2016-04-20 11:15:00,61.2,61.25,61.2,61.23,55186.0,50.5701,50.6114,50.5701,50.5949,55186.0
2016-04-20 11:20:00,61.23,61.3,61.22,61.28,51256.0,50.5949,50.6527,50.5866,50.6362,51256.0
2016-04-20 11:25:00,61.28,61.39,61.28,61.37,46399.0,50.6362,50.7271,50.6362,50.7106,46399.0
2016-04-20 11:30:00,61.37,61.37,61.31,61.32,56652.0,50.7106,50.7106,50.661,50.6692,56652.0
2016-04-20 11:35:00,61.32,61.35,61.31,61.33,24964.0,50.6692,50.694,50.661,50.6775,24964.0
2016-04-20 11:40:00,61.34,61.35,61.27,61.32,69168.0,50.6858,50.694,50.6279,50.6692,69168.0
2016-04-20 11:45:00,61.31,61.37,61.3,61.33,29336.0,50.661,50.7106,50.6527,50.6775,29336.0
2016-04-20 11:50:00,61.34,61.38,61.3,61.33,57453.0,50.6858,50.7188,50.6527,50.6775,57453.0
2016-04-20 11:55:00,61.33,61.34,61.28,61.33,24676.0,50.6775,50.6858,50.6362,50.6775,24676.0
2016-04-20 12:00:00,61.33,61.34,61.3,61.34,28757.0,50.6775,50.6858,50.6527,50.6858,28757.0
2016-04-20 12:05:00,61.34,61.35,61.25,61.29,28590.0,50.6858,50.694,50.6114,50.6445,28590.0
2016-04-20 12:10:00,61.29,61.32,61.25,61.27,28261.0,50.6445,50.6692,50.6114,50.6279,28261.0
2016-04-20 12:15:00,61.28,61.28,61.25,61.27,25774.0,50.6362,50.6362,50.6114,50.6279,25774.0
2016-04-20 12:20:00,61.27,61.31,61.25,61.28,20622.0,50.6279,50.661,50.6114,50.6362,20622.0
2016-04-20 12:25:00,61.28,61.31,61.24,61.29,53684.0,50.6362,50.661,50.6031,50.6445,53684.0
2016-04-20 12:30:00,61.28,61.31,61.25,61.3,24740.0,50.6362,50.661,50.6114,50.6527,24740.0
2016-04-20 12:35:00,61.3,61.3,61.26,61.29,18964.0,50.6527,50.6527,50.6197,50.6445,18964.0
2016-04-20 12:40:00,61.29,61.3,61.25,61.27,33184.0,50.6445,50.6527,50.6114,50.6279,33184.0
2016-04-20 12:45:00,61.27,61.29,61.24,61.29,26978.0,50.6279,50.6445,50.6031,50.6445,26978.0
2016-04-20 12:50:00,61.29,61.32,61.25,61.26,67791.0,50.6445,50.6692,50.6114,50.6197,67791.0
2016-04-20 12:55:00,61.26,61.27,61.23,61.25,29390.0,50.6197,50.6279,50.5949,50.6114,29390.0
2016-04-20 13:00:00,61.26,61.26,61.18,61.2,34224.0,50.6197,50.6197,50.5536,50.5701,34224.0
2016-04-20 13:05:00,61.2,61.21,61.15,61.17,38510.0,50.5701,50.5783,50.5288,50.5453,38510.0
2016-04-20 13:10:00,61.17,61.22,61.16,61.19,23686.0,50.5453,50.5866,50.537,50.5618,23686.0
2016-04-20 13:15:00,61.19,61.21,61.17,61.19,26048.0,50.5618,50.5783,50.5453,50.5618,26048.0
2016-04-20 13:20:00,61.19,61.25,61.19,61.24,83144.0,50.5618,50.6114,50.5618,50.6031,83144.0
2016-04-20 13:25:00,61.24,61.24,61.19,61.24,28762.0,50.6031,50.6031,50.5618,50.6031,28762.0
2016-04-20 13:30:00,61.24,61.3,61.23,61.27,27112.0,50.6031,50.6527,50.5949,50.6279,27112.0
2016-04-20 13:35:00,61.26,61.26,61.21,61.23,17484.0,50.6197,50.6197,50.5783,50.5949,17484.0
2016-04-20 13:40:00,61.23,61.23,61.21,61.23,20322.0,50.5949,50.5949,50.5783,50.5949,20322.0
2016-04-20 13:45:00,61.22,61.28,61.21,61.27,58198.0,50.5866,50.6362,50.5783,50.6279,58198.0
2016-04-20 13:50:00,61.27,61.29,61.25,61.25,21658.0,50.6279,50.6445,50.6114,50.6114,21658.0
2016-04-20 13:55:00,61.25,61.28,61.25,61.25,44740.0,50.6114,50.6362,50.6114,50.6114,44740.0
2016-04-20 14:00:00,61.25,61.28,61.23,61.24,25799.0,50.6114,50.6362,50.5949,50.6031,25799.0
2016-04-20 14:05:00,61.24,61.29,61.23,61.26,34111.0,50.6031,50.6445,50.5949,50.6197,34111.0
2016-04-20 14:10:00,61.27,61.33,61.27,61.32,37952.0,50.6279,50.6775,50.6279,50.6692,37952.0
2016-04-20 14:15:00,61.31,61.38,61.31,61.37,52792.0,50.661,50.7188,50.661,50.7106,52792.0
2016-04-20 14:20:00,61.37,61.43,61.36,61.42,59304.0,50.7106,50.7601,50.7023,50.7519,59304.0
2016-04-20 14:25:00,61.41,61.42,61.36,61.37,24550.0,50.7436,50.7519,50.7023,50.7106,24550.0
2016-04-20 14:30:00,61.37,61.4,61.35,61.38,29131.0,50.7106,50.7353,50.694,50.7188,29131.0
2016-04-20 14:35:00,61.38,61.39,61.33,61.34,29027.0,50.7188,50.7271,50.6775,50.6858,29027.0
2016-04-20 14:40:00,61.33,61.41,61.32,61.35,47595.0,50.6775,50.7436,50.6692,50.694,47595.0
2016-04-20 14:45:00,61.36,61.37,61.32,61.34,31787.0,50.7023,50.7106,50.6692,50.6858,31787.0
2016-04-20 14:50:00,61.33,61.38,61.32,61.32,36595.0,50.6775,50.7188,50.6692,50.6692,36595.0
2016-04-20 14:55:00,61.32,61.34,61.3,61.33,94732.0,50.6692,50.6858,50.6527,50.6775,94732.0
2016-04-20 15:00:00,61.33,61.37,61.32,61.35,37222.0,50.6775,50.7106,50.6692,50.694,37222.0
2016-04-20 15:05:00,61.36,61.38,61.34,61.34,56507.0,50.7023,50.7188,50.6858,50.6858,56507.0
2016-04-20 15:10:00,61.34,61.35,61.24,61.25,62901.0,50.6858,50.694,50.6031,50.6114,62901.0
2016-04-20 15:15:00,61.26,61.26,61.15,61.16,45476.0,50.6197,50.6197,50.5288,50.537,45476.0
2016-04-20 15:20:00,61.16,61.18,61.13,61.16,52818.0,50.537,50.5536,50.5122,50.537,52818.0
2016-04-20 15:25:00,61.16,61.19,61.11,61.11,79453.0,50.537,50.5618,50.4957,50.4957,79453.0
2016-04-20 15:30:00,61.11,61.18,61.08,61.1,80475.0,50.4957,50.5536,50.4709,50.4875,80475.0
2016-04-20 15:35:00,61.1,61.1,61.04,61.06,99050.0,50.4875,50.4875,50.4379,50.4544,99050.0
2016-04-20 15:40:00,61.06,61.07,60.96,60.97,145308.0,50.4544,50.4627,50.3718,50.38,145308.0
2016-04-20 15:45:00,60.97,61.02,60.91,60.91,230973.0,50.38,50.4214,50.3305,50.3305,230973.0
2016-04-20 15:50:00,60.91,60.98,60.88,60.91,221891.0,50.3305,50.3883,50.3057,50.3305,221891.0
2016-04-20 15:55:00,60.9,60.97,60.86,60.9,328063.0,50.3222,50.38,50.2891,50.3222,328063.0
2016-04-21 09:30:00,60.87,60.97,60.65,60.91,220452.0,50.2974,50.38,50.1156,50.3305,220452.0
2016-04-21 09:35:00,60.89,61.01,60.8,60.88,83098.0,50.3139,50.4131,50.2396,50.3057,83098.0
2016-04-21 09:40:00,60.88,60.9,60.67,60.69,120759.0,50.3057,50.3222,50.1321,50.1487,120759.0
2016-04-21 09:45:00,60.68,60.72,60.63,60.67,108760.0,50.1404,50.1735,50.0991,50.1321,108760.0
2016-04-21 09:50:00,60.67,60.76,60.64,60.69,115911.0,50.1321,50.2065,50.1074,50.1487,115911.0
2016-04-21 09:55:00,60.69,60.75,60.58,60.66,120821.0,50.1487,50.1982,50.0578,50.1239,120821.0
2016-04-21 10:00:00,60.67,60.85,60.57,60.85,94902.0,50.1321,50.2809,50.0495,50.2809,94902.0
2016-04-21 10:05:00,60.84,60.89,60.76,60.78,95575.0,50.2726,50.3139,50.2065,50.223,95575.0
2016-04-21 10:10:00,60.78,60.82,60.66,60.72,68156.0,50.223,50.2561,50.1239,50.1735,68156.0
2016-04-21 10:15:00,60.74,60.89,60.7,60.8,93762.0,50.19,50.3139,50.1569,50.2396,93762.0
2016-04-21 10:20:00,60.81,60.82,60.71,60.78,87747.0,50.2478,50.2561,50.1652,50.223,87747.0
2016-04-21 10:25:00,60.77,60.82,60.7,60.75,82146.0,50.2148,50.2561,50.1569,50.1982,82146.0
2016-04-21 10:30:00,60.75,60.95,60.72,60.95,107162.0,50.1982,50.3635,50.1735,50.3635,107162.0
2016-04-21 10:35:00,60.94,61.06,60.85,61.05,96240.0,50.3552,50.4544,50.2809,50.4461,96240.0
2016-04-21 10:40:00,61.05,61.1,60.99,61.02,65573.0,50.4461,50.4875,50.3966,50.4214,65573.0
2016-04-21 10:45:00,61.03,61.09,61.0,61.01,55445.0,50.4296,50.4792,50.4048,50.4131,55445.0
2016-04-21 10:50:00,61.01,61.1,60.96,60.99,59033.0,50.4131,50.4875,50.3718,50.3966,59033.0
2016-04-21 10:55:00,61.0,61.04,60.94,60.98,64789.0,50.4048,50.4379,50.3552,50.3883,64789.0
2016-04-21 11:00:00,60.98,61.04,60.91,60.92,52868.0,50.3883,50.4379,50.3305,50.3387,52868.0
2016-04-21 11:05:00,60.93,60.94,60.82,60.91,89267.0,50.347,50.3552,50.2561,50.3305,89267.0
2016-04-21 11:10:00,60.91,60.93,60.84,60.87,50866.0,50.3305,50.347,50.2726,50.2974,50866.0
2016-04-21 11:15:00,60.87,60.87,60.77,60.8,80708.0,50.2974,50.2974,50.2148,50.2396,80708.0
2016-04-21 11:20:00,60.8,60.81,60.76,60.77,85949.0,50.2396,50.2478,50.2065,50.2148,85949.0
2016-04-21 11:25:00,60.77,60.8,60.7,60.78,89044.0,50.2148,50.2396,50.1569,50.223,89044.0
2016-04-21 11:30:00,60.79,60.89,60.78,60.83,163500.0,50.2313,50.3139,50.223,50.2644,163500.0
2016-04-21 11:35:00,60.83,60.85,60.79,60.8,154532.0,50.2644,50.2809,50.2313,50.2396,154532.0
2016-04-21 11:40:00,60.8,60.8,60.65,60.67,110860.0,50.2396,50.2396,50.1156,50.1321,110860.0
2016-04-21 11:45:00,60.66,60.67,60.56,60.56,72767.0,50.1239,50.1321,50.0412,50.0412,72767.0
2016-04-21 11:50:00,60.56,60.72,60.55,60.7,106448.0,50.0412,50.1735,50.033,50.1569,106448.0
2016-04-21 11:55:00,60.69,60.7,60.58,60.64,168842.0,50.1487,50.1569,50.0578,50.1074,168842.0
2016-04-21 12:00:00,60.65,60.66,60.55,60.58,69046.0,50.1156,50.1239,50.033,50.0578,69046.0
2016-04-21 12:05:00,60.58,60.61,60.53,60.53,152198.0,50.0578,50.0826,50.0165,50.0165,152198.0
2016-04-21 12:10:00,60.54,60.66,60.53,60.66,68078.0,50.0247,50.1239,50.0165,50.1239,68078.0
2016-04-21 12:15:00,60.66,60.72,60.65,60.72,40017.0,50.1239,50.1735,50.1156,50.1735,40017.0
2016-04-21 12:20:00,60.72,60.72,60.66,60.68,30120.0,50.1735,50.1735,50.1239,50.1404,30120.0
2016-04-21 12:25:00,60.67,60.68,60.61,60.65,56131.0,50.1321,50.1404,50.0826,50.1156,56131.0
2016-04-21 12:30:00,60.65,60.66,60.61,60.63,100431.0,50.1156,50.1239,50.0826,50.0991,100431.0
2016-04-21 12:35:00,60.63,60.63,60.55,60.57,53777.0,50.0991,50.0991,50.033,50.0495,53777.0
2016-04-21 12:40:00,60.57,60.71,60.57,60.71,102715.0,50.0495,50.1652,50.0495,50.1652,102715.0
2016-04-21 12:45:00,60.72,60.79,60.7,60.75,45887.0,50.1735,50.2313,50.1569,50.1982,45887.0
2016-04-21 12:50:00,60.76,60.8,60.69,60.76,49544.0,50.2065,50.2396,50.1487,50.2065,49544.0
2016-04-21 12:55:00,60.76,60.78,60.72,60.72,42679.0,50.2065,50.223,50.1735,50.1735,42679.0
2016-04-21 13:00:00,60.73,60.84,60.72,60.81,82642.0,50.1817,50.2726,50.1735,50.2478,82642.0
2016-04-21 13:05:00,60.82,60.83,60.64,60.65,103515.0,50.2561,50.2644,50.1074,50.1156,103515.0
2016-04-21 13:10:00,60.66,60.66,60.61,60.61,79408.0,50.1239,50.1239,50.0826,50.0826,79408.0
2016-04-21 13:15:00,60.61,60.62,60.58,60.6,59233.0,50.0826,50.0908,50.0578,50.0743,59233.0
2016-04-21 13:20:00,60.6,60.7,60.6,60.68,53269.0,50.0743,50.1569,50.0743,50.1404,53269.0
2016-04-21 13:25:00,60.69,60.71,60.65,60.66,37994.0,50.1487,50.1652,50.1156,50.1239,37994.0
2016-04-21 13:30:00,60.67,60.68,60.62,60.63,57319.0,50.1321,50.1404,50.0908,50.0991,57319.0
2016-04-21 13:35:00,60.62,60.72,60.62,60.7,55004.0,50.0908,50.1735,50.0908,50.1569,55004.0
2016-04-21 13:40:00,60.69,60.79,60.67,60.78,67219.0,50.1487,50.2313,50.1321,50.223,67219.0
2016-04-21 13:45:00,60.78,60.88,60.77,60.88,74554.0,50.223,50.3057,50.2148,50.3057,74554.0
2016-04-21 13:50:00,60.88,60.92,60.86,60.89,78023.0,50.3057,50.3387,50.2891,50.3139,78023.0
2016-04-21 13:55:00,60.89,60.95,60.84,60.88,146008.0,50.3139,50.3635,50.2726,50.3057,146008.0
2016-04-21 14:00:00,60.89,60.89,60.81,60.84,73532.0,50.3139,50.3139,50.2478,50.2726,73532.0
2016-04-21 14:05:00,60.84,60.84,60.77,60.77,98194.0,50.2726,50.2726,50.2148,50.2148,98194.0
2016-04-21 14:10:00,60.77,60.85,60.77,60.83,58444.0,50.2148,50.2809,50.2148,50.2644,58444.0
2016-04-21 14:15:00,60.83,60.88,60.8,60.88,52101.0,50.2644,50.3057,50.2396,50.3057,52101.0
2016-04-21 14:20:00,60.87,60.96,60.87,60.94,116157.0,50.2974,50.3718,50.2974,50.3552,116157.0
2016-04-21 14:25:00,60.94,61.0,60.93,60.94,96223.0,50.3552,50.4048,50.347,50.3552,96223.0
2016-04-21 14:30:00,60.93,60.94,60.81,60.82,74922.0,50.347,50.3552,50.2478,50.2561,74922.0
2016-04-21 14:35:00,60.81,60.83,60.77,60.8,129566.0,50.2478,50.2644,50.2148,50.2396,129566.0
2016-04-21 14:40:00,60.8,60.8,60.71,60.79,90572.0,50.2396,50.2396,50.1652,50.2313,90572.0
2016-04-21 14:45:00,60.8,60.83,60.73,60.81,135496.0,50.2396,50.2644,50.1817,50.2478,135496.0
2016-04-21 14:50:00,60.81,60.83,60.72,60.72,85049.0,50.2478,50.2644,50.1735,50.1735,85049.0
2016-04-21 14:55:00,60.72,60.77,60.71,60.77,64184.0,50.1735,50.2148,50.1652,50.2148,64184.0
2016-04-21 15:00:00,60.77,60.82,60.75,60.8,105667.0,50.2148,50.2561,50.1982,50.2396,105667.0
2016-04-21 15:05:00,60.8,60.8,60.74,60.77,76936.0,50.2396,50.2396,50.19,50.2148,76936.0
2016-04-21 15:10:00,60.77,60.78,60.69,60.7,127274.0,50.2148,50.223,50.1487,50.1569,127274.0
2016-04-21 15:15:00,60.7,60.7,60.59,60.65,168471.0,50.1569,50.1569,50.066,50.1156,168471.0
2016-04-21 15:20:00,60.65,60.68,60.57,60.58,262866.0,50.1156,50.1404,50.0495,50.0578,262866.0
2016-04-21 15:25:00,60.58,60.65,60.56,60.56,190606.0,50.0578,50.1156,50.0412,50.0412,190606.0
2016-04-21 15:30:00,60.57,60.61,60.55,60.61,115962.0,50.0495,50.0826,50.033,50.0826,115962.0
2016-04-21 15:35:00,60.6,60.65,60.57,60.57,235064.0,50.0743,50.1156,50.0495,50.0495,235064.0
2016-04-21 15:40:00,60.58,60.67,60.57,60.63,221938.0,50.0578,50.1321,50.0495,50.0991,221938.0
2016-04-21 15:45:00,60.63,60.66,60.58,60.64,314990.0,50.0991,50.1239,50.0578,50.1074,314990.0
2016-04-21 15:50:00,60.64,60.64,60.5,60.52,378406.0,50.1074,50.1074,49.9917,50.0082,378406.0
2016-04-21 15:55:00,60.52,60.76,60.48,60.66,681426.0,50.0082,50.2065,49.9751,50.1239,681426.0
2016-04-22 09:30:00,59.0,59.1,58.62,58.75,1359239.0,48.7522,48.8348,48.4382,48.5456,1359239.0
2016-04-22 09:35:00,58.77,59.03,58.69,58.69,1079848.0,48.5622,48.777,48.4961,48.4961,1079848.0
2016-04-22 09:40:00,58.72,58.72,58.03,58.23,1184298.0,48.5208,48.5208,47.9507,48.1159,1184298.0
2016-04-22 09:45:00,58.21,58.22,57.55,57.71,1239133.0,48.0994,48.1077,47.5541,47.6863,1239133.0
2016-04-22 09:50:00,57.72,58.08,57.6,57.75,708750.0,47.6945,47.992,47.5954,47.7193,708750.0
2016-04-22 09:55:00,57.75,57.99,57.75,57.95,425991.0,47.7193,47.9176,47.7193,47.8846,425991.0
2016-04-22 10:00:00,57.94,58.04,57.8,57.9,430827.0,47.8763,47.959,47.7606,47.8433,430827.0
2016-04-22 10:05:00,57.89,58.04,57.83,57.85,442934.0,47.835,47.959,47.7854,47.802,442934.0
2016-04-22 10:10:00,57.85,57.88,57.65,57.65,411108.0,47.802,47.8267,47.6367,47.6367,411108.0
2016-04-22 10:15:00,57.65,57.83,57.6,57.62,504155.0,47.6367,47.7854,47.5954,47.6119,504155.0
2016-04-22 10:20:00,57.61,57.68,57.51,57.53,613870.0,47.6036,47.6615,47.521,47.5375,613870.0
2016-04-22 10:25:00,57.53,57.69,57.34,57.65,692936.0,47.5375,47.6697,47.3805,47.6367,692936.0
2016-04-22 10:30:00,57.64,57.76,57.54,57.54,432006.0,47.6284,47.7276,47.5458,47.5458,432006.0
2016-04-22 10:35:00,57.54,57.54,57.38,57.42,650437.0,47.5458,47.5458,47.4136,47.4466,650437.0
2016-04-22 10:40:00,57.42,57.49,57.15,57.18,704935.0,47.4466,47.5045,47.2235,47.2483,704935.0
2016-04-22 10:45:00,57.18,57.3,57.07,57.23,533410.0,47.2483,47.3475,47.1574,47.2896,533410.0
2016-04-22 10:50:00,57.23,57.3,57.14,57.26,387815.0,47.2896,47.3475,47.2153,47.3144,387815.0
2016-04-22 10:55:00,57.25,57.36,57.2,57.35,334182.0,47.3062,47.3971,47.2649,47.3888,334182.0
2016-04-22 11:00:00,57.35,57.45,57.32,57.37,246853.0,47.3888,47.4714,47.364,47.4053,246853.0
2016-04-22 11:05:00,57.36,57.4,57.21,57.35,295584.0,47.3971,47.4301,47.2731,47.3888,295584.0
2016-04-22 11:10:00,57.34,57.4,57.25,57.29,299137.0,47.3805,47.4301,47.3062,47.3392,299137.0
2016-04-22 11:15:00,57.3,57.36,57.27,57.36,181882.0,47.3475,47.3971,47.3227,47.3971,181882.0
2016-04-22 11:20:00,57.36,57.42,57.25,57.32,250587.0,47.3971,47.4466,47.3062,47.364,250587.0
2016-04-22 11:25:00,57.31,57.32,57.17,57.18,239004.0,47.3557,47.364,47.2401,47.2483,239004.0
2016-04-22 11:30:00,57.18,57.48,57.18,57.43,254961.0,47.2483,47.4962,47.2483,47.4549,254961.0
2016-04-22 11:35:00,57.44,57.55,57.38,57.42,222851.0,47.4632,47.5541,47.4136,47.4466,222851.0
2016-04-22 11:40:00,57.42,57.48,57.39,57.44,197757.0,47.4466,47.4962,47.4218,47.4632,197757.0
2016-04-22 11:45:00,57.44,57.52,57.41,57.42,185912.0,47.4632,47.5293,47.4384,47.4466,185912.0
2016-04-22 11:50:00,57.41,57.47,57.3,57.37,162303.0,47.4384,47.488,47.3475,47.4053,162303.0
2016-04-22 11:55:00,57.37,57.43,57.31,57.34,126937.0,47.4053,47.4549,47.3557,47.3805,126937.0
2016-04-22 12:00:00,57.35,57.37,57.25,57.26,196219.0,47.3888,47.4053,47.3062,47.3144,196219.0
2016-04-22 12:05:00,57.26,57.26,57.15,57.19,352754.0,47.3144,47.3144,47.2235,47.2566,352754.0
2016-04-22 12:10:00,57.19,57.19,57.11,57.13,279952.0,47.2566,47.2566,47.1905,47.207,279952.0
2016-04-22 12:15:00,57.14,57.25,57.1,57.24,219394.0,47.2153,47.3062,47.1822,47.2979,219394.0
2016-04-22 12:20:00,57.24,57.3,57.16,57.16,137738.0,47.2979,47.3475,47.2318,47.2318,137738.0
2016-04-22 12:25:00,57.16,57.22,57.14,57.18,144822.0,47.2318,47.2814,47.2153,47.2483,144822.0
2016-04-22 12:30:00,57.18,57.26,57.17,57.21,129915.0,47.2483,47.3144,47.2401,47.2731,129915.0
2016-04-22 12:35:00,57.2,57.3,57.18,57.28,174771.0,47.2649,47.3475,47.2483,47.331,174771.0
2016-04-22 12:40:00,57.28,57.37,57.26,57.3,126349.0,47.331,47.4053,47.3144,47.3475,126349.0
2016-04-22 12:45:00,57.3,57.3,57.11,57.15,300960.0,47.3475,47.3475,47.1905,47.2235,300960.0
2016-04-22 12:50:00,57.14,57.16,57.05,57.06,246128.0,47.2153,47.2318,47.1409,47.1492,246128.0
2016-04-22 12:55:00,57.06,57.15,57.06,57.08,139171.0,47.1492,47.2235,47.1492,47.1657,139171.0
2016-04-22 13:00:00,57.08,57.16,57.07,57.16,135970.0,47.1657,47.2318,47.1574,47.2318,135970.0
2016-04-22 13:05:00,57.16,57.17,57.05,57.05,375062.0,47.2318,47.2401,47.1409,47.1409,375062.0
2016-04-22 13:10:00,57.06,57.18,57.03,57.14,328156.0,47.1492,47.2483,47.1244,47.2153,328156.0
2016-04-22 13:15:00,57.15,57.22,57.13,57.16,168546.0,47.2235,47.2814,47.207,47.2318,168546.0
2016-04-22 13:20:00,57.15,57.18,57.12,57.16,143237.0,47.2235,47.2483,47.1987,47.2318,143237.0
2016-04-22 13:25:00,57.16,57.17,57.1,57.11,153722.0,47.2318,47.2401,47.1822,47.1905,153722.0
2016-04-22 13:30:00,57.1,57.14,57.04,57.12,159607.0,47.1822,47.2153,47.1326,47.1987,159607.0
2016-04-22 13:35:00,57.13,57.16,57.09,57.1,208862.0,47.207,47.2318,47.174,47.1822,208862.0
2016-04-22 13:40:00,57.11,57.29,57.08,57.26,166600.0,47.1905,47.3392,47.1657,47.3144,166600.0
2016-04-22 13:45:00,57.26,57.35,57.25,57.3,182702.0,47.3144,47.3888,47.3062,47.3475,182702.0
2016-04-22 13:50:00,57.3,57.32,57.2,57.27,147534.0,47.3475,47.364,47.2649,47.3227,147534.0
2016-04-22 13:55:00,57.27,57.27,57.13,57.16,194445.0,47.3227,47.3227,47.207,47.2318,194445.0
2016-04-22 14:00:00,57.16,57.27,57.14,57.23,110724.0,47.2318,47.3227,47.2153,47.2896,110724.0
2016-04-22 14:05:00,57.23,57.27,57.18,57.2,116677.0,47.2896,47.3227,47.2483,47.2649,116677.0
2016-04-22 14:10:00,57.19,57.19,57.1,57.15,148664.0,47.2566,47.2566,47.1822,47.2235,148664.0
2016-04-22 14:15:00,57.14,57.19,57.1,57.17,123892.0,47.2153,47.2566,47.1822,47.2401,123892.0
2016-04-22 14:20:00,57.17,57.25,57.15,57.17,134580.0,47.2401,47.3062,47.2235,47.2401,134580.0
2016-04-22 14:25:00,57.17,57.26,57.16,57.25,140279.0,47.2401,47.3144,47.2318,47.3062,140279.0
2016-04-22 14:30:00,57.26,57.28,57.19,57.23,158780.0,47.3144,47.331,47.2566,47.2896,158780.0
2016-04-22 14:35:00,57.23,57.31,57.22,57.29,133315.0,47.2896,47.3557,47.2814,47.3392,133315.0
2016-04-22 14:40:00,57.29,57.44,57.23,57.41,181010.0,47.3392,47.4632,47.2896,47.4384,181010.0
2016-04-22 14:45:00,57.41,57.43,57.3,57.36,284645.0,47.4384,47.4549,47.3475,47.3971,284645.0
2016-04-22 14:50:00,57.36,57.47,57.33,57.34,367177.0,47.3971,47.488,47.3723,47.3805,367177.0
2016-04-22 14:55:00,57.34,57.36,57.3,57.34,178633.0,47.3805,47.3971,47.3475,47.3805,178633.0
2016-04-22 15:00:00,57.34,57.36,57.25,57.26,253433.0,47.3805,47.3971,47.3062,47.3144,253433.0
2016-04-22 15:05:00,57.26,57.33,57.25,57.33,158060.0,47.3144,47.3723,47.3062,47.3723,158060.0
2016-04-22 15:10:00,57.33,57.56,57.32,57.5,425904.0,47.3723,47.5623,47.364,47.5127,425904.0
2016-04-22 15:15:00,57.5,57.53,57.42,57.52,487406.0,47.5127,47.5375,47.4466,47.5293,487406.0
2016-04-22 15:20:00,57.51,57.52,57.43,57.51,269798.0,47.521,47.5293,47.4549,47.521,269798.0
2016-04-22 15:25:00,57.5,57.53,57.46,57.52,181441.0,47.5127,47.5375,47.4797,47.5293,181441.0
2016-04-22 15:30:00,57.51,57.53,57.48,57.51,231966.0,47.521,47.5375,47.4962,47.521,231966.0
2016-04-22 15:35:00,57.51,57.62,57.51,57.62,293813.0,47.521,47.6119,47.521,47.6119,293813.0
2016-04-22 15:40:00,57.61,57.64,57.57,57.6,385068.0,47.6036,47.6284,47.5706,47.5954,385068.0
2016-04-22 15:45:00,57.6,57.65,57.59,57.63,384131.0,47.5954,47.6367,47.5871,47.6202,384131.0
2016-04-22 15:50:00,57.63,57.82,57.63,57.79,676923.0,47.6202,47.7772,47.6202,47.7524,676923.0
2016-04-22 15:55:00,57.8,57.8,57.61,57.68,774766.0,47.7606,47.7606,47.6036,47.6615,774766.0
2016-04-25 09:30:00,57.62,57.77,57.58,57.66,275151.0,47.6119,47.7358,47.5788,47.645,275151.0
2016-04-25 09:35:00,57.64,57.72,57.58,57.68,99449.0,47.6284,47.6945,47.5788,47.6615,99449.0
2016-04-25 09:40:00,57.67,57.79,57.65,57.73,151517.0,47.6532,47.7524,47.6367,47.7028,151517.0
2016-04-25 09:45:00,57.72,57.76,57.7,57.71,132020.0,47.6945,47.7276,47.678,47.6863,132020.0
2016-04-25 09:50:00,57.71,57.71,57.65,57.66,86317.0,47.6863,47.6863,47.6367,47.645,86317.0
2016-04-25 09:55:00,57.67,57.75,57.6,57.7,117098.0,47.6532,47.7193,47.5954,47.678,117098.0
2016-04-25 10:00:00,57.69,57.76,57.67,57.72,93508.0,47.6697,47.7276,47.6532,47.6945,93508.0
2016-04-25 10:05:00,57.72,57.72,57.62,57.67,76154.0,47.6945,47.6945,47.6119,47.6532,76154.0
2016-04-25 10:10:00,57.66,57.77,57.66,57.74,118518.0,47.645,47.7358,47.645,47.7111,118518.0
2016-04-25 10:15:00,57.74,57.81,57.67,57.68,155375.0,47.7111,47.7689,47.6532,47.6615,155375.0
2016-04-25 10:20:00,57.68,57.69,57.6,57.66,106803.0,47.6615,47.6697,47.5954,47.645,106803.0
2016-04-25 10:25:00,57.65,57.74,57.63,57.74,84485.0,47.6367,47.7111,47.6202,47.7111,84485.0
2016-04-25 10:30:00,57.74,57.77,57.71,57.76,82106.0,47.7111,47.7358,47.6863,47.7276,82106.0
2016-04-25 10:35:00,57.76,57.89,57.76,57.83,114347.0,47.7276,47.835,47.7276,47.7854,114347.0
2016-04-25 10:40:00,57.83,57.96,57.81,57.91,157109.0,47.7854,47.8928,47.7689,47.8515,157109.0
2016-04-25 10:45:00,57.91,57.92,57.78,57.81,101200.0,47.8515,47.8598,47.7441,47.7689,101200.0
2016-04-25 10:50:00,57.82,57.92,57.81,57.89,67826.0,47.7772,47.8598,47.7689,47.835,67826.0
2016-04-25 10:55:00,57.89,57.89,57.79,57.81,87291.0,47.835,47.835,47.7524,47.7689,87291.0
2016-04-25 11:00:00,57.81,57.89,57.81,57.82,63232.0,47.7689,47.835,47.7689,47.7772,63232.0
2016-04-25 11:05:00,57.81,57.81,57.7,57.71,68208.0,47.7689,47.7689,47.678,47.6863,68208.0
2016-04-25 11:10:00,57.7,57.75,57.7,57.74,73428.0,47.678,47.7193,47.678,47.7111,73428.0
2016-04-25 11:15:00,57.74,57.77,57.71,57.72,108140.0,47.7111,47.7358,47.6863,47.6945,108140.0
2016-04-25 11:20:00,57.71,57.76,57.69,57.73,81271.0,47.6863,47.7276,47.6697,47.7028,81271.0
2016-04-25 11:25:00,57.73,57.8,57.71,57.79,117602.0,47.7028,47.7606,47.6863,47.7524,117602.0
2016-04-25 11:30:00,57.79,57.8,57.71,57.72,74212.0,47.7524,47.7606,47.6863,47.6945,74212.0
2016-04-25 11:35:00,57.72,57.72,57.65,57.69,128561.0,47.6945,47.6945,47.6367,47.6697,128561.0
2016-04-25 11:40:00,57.68,57.79,57.68,57.78,123482.0,47.6615,47.7524,47.6615,47.7441,123482.0
2016-04-25 11:45:00,57.78,57.78,57.64,57.65,73169.0,47.7441,47.7441,47.6284,47.6367,73169.0
2016-04-25 11:50:00,57.65,57.73,57.6,57.73,147316.0,47.6367,47.7028,47.5954,47.7028,147316.0
2016-04-25 11:55:00,57.73,57.78,57.69,57.69,76882.0,47.7028,47.7441,47.6697,47.6697,76882.0
2016-04-25 12:00:00,57.69,57.75,57.67,57.74,43641.0,47.6697,47.7193,47.6532,47.7111,43641.0
2016-04-25 12:05:00,57.74,57.76,57.73,57.75,68592.0,47.7111,47.7276,47.7028,47.7193,68592.0
2016-04-25 12:10:00,57.75,57.75,57.71,57.72,46319.0,47.7193,47.7193,47.6863,47.6945,46319.0
2016-04-25 12:15:00,57.72,57.81,57.71,57.8,89891.0,47.6945,47.7689,47.6863,47.7606,89891.0
2016-04-25 12:20:00,57.8,57.83,57.71,57.74,65997.0,47.7606,47.7854,47.6863,47.7111,65997.0
2016-04-25 12:25:00,57.75,57.77,57.71,57.76,57183.0,47.7193,47.7358,47.6863,47.7276,57183.0
2016-04-25 12:30:00,57.76,57.76,57.72,57.75,89742.0,47.7276,47.7276,47.6945,47.7193,89742.0
2016-04-25 12:35:00,57.75,57.76,57.67,57.69,49725.0,47.7193,47.7276,47.6532,47.6697,49725.0
2016-04-25 12:40:00,57.69,57.74,57.68,57.73,43496.0,47.6697,47.7111,47.6615,47.7028,43496.0
2016-04-25 12:45:00,57.73,57.76,57.71,57.75,47904.0,47.7028,47.7276,47.6863,47.7193,47904.0
2016-04-25 12:50:00,57.75,57.89,57.75,57.85,126409.0,47.7193,47.835,47.7193,47.802,126409.0
2016-04-25 12:55:00,57.84,57.89,57.84,57.86,64146.0,47.7937,47.835,47.7937,47.8102,64146.0
2016-04-25 13:00:00,57.86,57.94,57.85,57.91,67086.0,47.8102,47.8763,47.802,47.8515,67086.0
2016-04-25 13:05:00,57.91,57.94,57.85,57.85,72845.0,47.8515,47.8763,47.802,47.802,72845.0
2016-04-25 13:10:00,57.85,57.94,57.84,57.94,46042.0,47.802,47.8763,47.7937,47.8763,46042.0
2016-04-25 13:15:00,57.94,57.94,57.9,57.91,53129.0,47.8763,47.8763,47.8433,47.8515,53129.0
2016-04-25 13:20:00,57.91,57.92,57.77,57.77,72884.0,47.8515,47.8598,47.7358,47.7358,72884.0
2016-04-25 13:25:00,57.78,57.89,57.77,57.87,92518.0,47.7441,47.835,47.7358,47.8185,92518.0
2016-04-25 13:30:00,57.88,57.88,57.79,57.79,61062.0,47.8267,47.8267,47.7524,47.7524,61062.0
2016-04-25 13:35:00,57.8,57.81,57.75,57.79,55248.0,47.7606,47.7689,47.7193,47.7524,55248.0
2016-04-25 13:40:00,57.79,57.81,57.73,57.74,73686.0,47.7524,47.7689,47.7028,47.7111,73686.0
2016-04-25 13:45:00,57.73,57.77,57.72,57.77,59866.0,47.7028,47.7358,47.6945,47.7358,59866.0
2016-04-25 13:50:00,57.78,57.82,57.78,57.81,57501.0,47.7441,47.7772,47.7441,47.7689,57501.0
2016-04-25 13:55:00,57.82,57.82,57.77,57.82,73726.0,47.7772,47.7772,47.7358,47.7772,73726.0
2016-04-25 14:00:00,57.82,57.85,57.78,57.79,77135.0,47.7772,47.802,47.7441,47.7524,77135.0
2016-04-25 14:05:00,57.79,57.79,57.69,57.77,56799.0,47.7524,47.7524,47.6697,47.7358,56799.0
2016-04-25 14:10:00,57.76,57.77,57.71,57.75,85562.0,47.7276,47.7358,47.6863,47.7193,85562.0
2016-04-25 14:15:00,57.75,57.77,57.72,57.74,40116.0,47.7193,47.7358,47.6945,47.7111,40116.0
2016-04-25 14:20:00,57.74,57.75,57.7,57.73,56664.0,47.7111,47.7193,47.678,47.7028,56664.0
2016-04-25 14:25:00,57.73,57.83,57.72,57.83,55905.0,47.7028,47.7854,47.6945,47.7854,55905.0
2016-04-25 14:30:00,57.83,57.83,57.77,57.79,51709.0,47.7854,47.7854,47.7358,47.7524,51709.0
2016-04-25 14:35:00,57.79,57.84,57.78,57.81,53404.0,47.7524,47.7937,47.7441,47.7689,53404.0
2016-04-25 14:40:00,57.81,57.87,57.79,57.83,57498.0,47.7689,47.8185,47.7524,47.7854,57498.0
2016-04-25 14:45:00,57.82,57.83,57.75,57.75,51067.0,47.7772,47.7854,47.7193,47.7193,51067.0
2016-04-25 14:50:00,57.76,57.8,57.75,57.78,40025.0,47.7276,47.7606,47.7193,47.7441,40025.0
2016-04-25 14:55:00,57.78,57.84,57.76,57.82,75751.0,47.7441,47.7937,47.7276,47.7772,75751.0
2016-04-25 15:00:00,57.81,57.81,57.72,57.72,50752.0,47.7689,47.7689,47.6945,47.6945,50752.0
2016-04-25 15:05:00,57.73,57.76,57.72,57.73,75531.0,47.7028,47.7276,47.6945,47.7028,75531.0
2016-04-25 15:10:00,57.74,57.78,57.73,57.75,69645.0,47.7111,47.7441,47.7028,47.7193,69645.0
2016-04-25 15:15:00,57.75,57.76,57.7,57.73,71678.0,47.7193,47.7276,47.678,47.7028,71678.0
2016-04-25 15:20:00,57.73,57.74,57.7,57.73,72581.0,47.7028,47.7111,47.678,47.7028,72581.0
2016-04-25 15:25:00,57.73,57.73,57.67,57.69,107944.0,47.7028,47.7028,47.6532,47.6697,107944.0
2016-04-25 15:30:00,57.69,57.74,57.68,57.74,205832.0,47.6697,47.7111,47.6615,47.7111,205832.0
2016-04-25 15:35:00,57.74,57.79,57.71,57.72,139599.0,47.7111,47.7524,47.6863,47.6945,139599.0
2016-04-25 15:40:00,57.73,57.73,57.67,57.68,121255.0,47.7028,47.7028,47.6532,47.6615,121255.0
2016-04-25 15:45:00,57.69,57.73,57.68,57.7,117651.0,47.6697,47.7028,47.6615,47.678,117651.0
2016-04-25 15:50:00,57.7,57.71,57.64,57.65,266294.0,47.678,47.6863,47.6284,47.6367,266294.0
2016-04-25 15:55:00,57.65,57.79,57.65,57.77,443553.0,47.6367,47.7524,47.6367,47.7358,443553.0
2016-04-26 09:30:00,58.03,58.14,57.94,58.02,191813.0,47.9507,48.0416,47.8763,47.9424,191813.0
2016-04-26 09:35:00,58.02,58.36,58.02,58.3,269512.0,47.9424,48.2234,47.9424,48.1738,269512.0
2016-04-26 09:40:00,58.3,58.57,58.28,58.51,328222.0,48.1738,48.3969,48.1573,48.3473,328222.0
2016-04-26 09:45:00,58.52,58.58,58.42,58.51,148574.0,48.3556,48.4052,48.2729,48.3473,148574.0
2016-04-26 09:50:00,58.49,58.55,58.44,58.45,149050.0,48.3308,48.3804,48.2895,48.2977,149050.0
2016-04-26 09:55:00,58.46,58.47,58.38,58.45,184582.0,48.306,48.3143,48.2399,48.2977,184582.0
2016-04-26 10:00:00,58.46,58.59,58.45,58.57,138272.0,48.306,48.4134,48.2977,48.3969,138272.0
2016-04-26 10:05:00,58.58,58.67,58.41,58.41,161854.0,48.4052,48.4795,48.2647,48.2647,161854.0
2016-04-26 10:10:00,58.41,58.49,58.4,58.49,73932.0,48.2647,48.3308,48.2564,48.3308,73932.0
2016-04-26 10:15:00,58.48,58.51,58.39,58.44,72237.0,48.3225,48.3473,48.2482,48.2895,72237.0
2016-04-26 10:20:00,58.44,58.45,58.22,58.3,96169.0,48.2895,48.2977,48.1077,48.1738,96169.0
2016-04-26 10:25:00,58.29,58.29,58.07,58.12,161372.0,48.1655,48.1655,47.9837,48.0251,161372.0
2016-04-26 10:30:00,58.11,58.22,58.09,58.18,65246.0,48.0168,48.1077,48.0003,48.0746,65246.0
2016-04-26 10:35:00,58.18,58.2,58.04,58.07,59486.0,48.0746,48.0912,47.959,47.9837,59486.0
2016-04-26 10:40:00,58.07,58.11,58.02,58.07,101081.0,47.9837,48.0168,47.9424,47.9837,101081.0
2016-04-26 10:45:00,58.08,58.09,57.98,58.02,109886.0,47.992,48.0003,47.9094,47.9424,109886.0
2016-04-26 10:50:00,58.03,58.03,57.89,57.92,87554.0,47.9507,47.9507,47.835,47.8598,87554.0
2016-04-26 10:55:00,57.92,58.01,57.91,57.93,59232.0,47.8598,47.9342,47.8515,47.8681,59232.0
2016-04-26 11:00:00,57.93,57.98,57.86,57.88,111517.0,47.8681,47.9094,47.8102,47.8267,111517.0
2016-04-26 11:05:00,57.88,58.03,57.88,57.96,84925.0,47.8267,47.9507,47.8267,47.8928,84925.0
2016-04-26 11:10:00,57.96,58.03,57.91,58.0,81507.0,47.8928,47.9507,47.8515,47.9259,81507.0
2016-04-26 11:15:00,58.0,58.06,57.99,57.99,59160.0,47.9259,47.9755,47.9176,47.9176,59160.0
2016-04-26 11:20:00,58.0,58.04,57.95,57.98,56991.0,47.9259,47.959,47.8846,47.9094,56991.0
2016-04-26 11:25:00,57.99,58.02,57.93,57.98,228844.0,47.9176,47.9424,47.8681,47.9094,228844.0
2016-04-26 11:30:00,57.99,58.05,57.94,57.97,196262.0,47.9176,47.9672,47.8763,47.9011,196262.0
2016-04-26 11:35:00,57.98,57.99,57.84,57.85,94885.0,47.9094,47.9176,47.7937,47.802,94885.0
2016-04-26 11:40:00,57.86,57.88,57.8,57.81,99898.0,47.8102,47.8267,47.7606,47.7689,99898.0
2016-04-26 11:45:00,57.81,57.9,57.75,57.9,165936.0,47.7689,47.8433,47.7193,47.8433,165936.0
2016-04-26 11:50:00,57.9,58.0,57.9,57.98,91854.0,47.8433,47.9259,47.8433,47.9094,91854.0
2016-04-26 11:55:00,57.98,57.99,57.88,57.88,73634.0,47.9094,47.9176,47.8267,47.8267,73634.0
2016-04-26 12:00:00,57.89,57.96,57.88,57.94,70554.0,47.835,47.8928,47.8267,47.8763,70554.0
2016-04-26 12:05:00,57.94,57.97,57.92,57.95,46521.0,47.8763,47.9011,47.8598,47.8846,46521.0
2016-04-26 12:10:00,57.95,58.01,57.93,57.93,47165.0,47.8846,47.9342,47.8681,47.8681,47165.0
2016-04-26 12:15:00,57.94,57.96,57.93,57.94,31620.0,47.8763,47.8928,47.8681,47.8763,31620.0
2016-04-26 12:20:00,57.94,57.94,57.88,57.91,51033.0,47.8763,47.8763,47.8267,47.8515,51033.0
2016-04-26 12:25:00,57.91,57.95,57.86,57.88,55430.0,47.8515,47.8846,47.8102,47.8267,55430.0
2016-04-26 12:30:00,57.88,57.88,57.82,57.84,78872.0,47.8267,47.8267,47.7772,47.7937,78872.0
2016-04-26 12:35:00,57.84,57.87,57.78,57.78,66804.0,47.7937,47.8185,47.7441,47.7441,66804.0
2016-04-26 12:40:00,57.79,57.82,57.78,57.8,38012.0,47.7524,47.7772,47.7441,47.7606,38012.0
2016-04-26 12:45:00,57.81,57.82,57.73,57.73,94397.0,47.7689,47.7772,47.7028,47.7028,94397.0
2016-04-26 12:50:00,57.73,57.77,57.73,57.75,68064.0,47.7028,47.7358,47.7028,47.7193,68064.0
2016-04-26 12:55:00,57.75,57.75,57.67,57.72,77273.0,47.7193,47.7193,47.6532,47.6945,77273.0
2016-04-26 13:00:00,57.72,57.76,57.69,57.7,111509.0,47.6945,47.7276,47.6697,47.678,111509.0
2016-04-26 13:05:00,57.69,57.71,57.66,57.69,64315.0,47.6697,47.6863,47.645,47.6697,64315.0
2016-04-26 13:10:00,57.69,57.7,57.61,57.62,61474.0,47.6697,47.678,47.6036,47.6119,61474.0
2016-04-26 13:15:00,57.62,57.75,57.62,57.73,82032.0,47.6119,47.7193,47.6119,47.7028,82032.0
2016-04-26 13:20:00,57.73,57.82,57.72,57.79,50647.0,47.7028,47.7772,47.6945,47.7524,50647.0
2016-04-26 13:25:00,57.8,57.84,57.78,57.79,53305.0,47.7606,47.7937,47.7441,47.7524,53305.0
2016-04-26 13:30:00,57.79,57.8,57.74,57.74,61114.0,47.7524,47.7606,47.7111,47.7111,61114.0
2016-04-26 13:35:00,57.74,57.77,57.73,57.73,22742.0,47.7111,47.7358,47.7028,47.7028,22742.0
2016-04-26 13:40:00,57.74,57.74,57.65,57.71,87331.0,47.7111,47.7111,47.6367,47.6863,87331.0
2016-04-26 13:45:00,57.71,57.79,57.7,57.78,49565.0,47.6863,47.7524,47.678,47.7441,49565.0
2016-04-26 13:50:00,57.78,57.8,57.71,57.74,149160.0,47.7441,47.7606,47.6863,47.7111,149160.0
2016-04-26 13:55:00,57.73,57.78,57.73,57.76,36251.0,47.7028,47.7441,47.7028,47.7276,36251.0
2016-04-26 14:00:00,57.76,57.88,57.75,57.82,167178.0,47.7276,47.8267,47.7193,47.7772,167178.0
2016-04-26 14:05:00,57.82,57.82,57.73,57.77,44676.0,47.7772,47.7772,47.7028,47.7358,44676.0
2016-04-26 14:10:00,57.77,57.82,57.75,57.8,50395.0,47.7358,47.7772,47.7193,47.7606,50395.0
2016-04-26 14:15:00,57.81,57.87,57.79,57.84,67126.0,47.7689,47.8185,47.7524,47.7937,67126.0
2016-04-26 14:20:00,57.84,57.88,57.79,57.79,42075.0,47.7937,47.8267,47.7524,47.7524,42075.0
2016-04-26 14:25:00,57.8,57.84,57.71,57.71,56452.0,47.7606,47.7937,47.6863,47.6863,56452.0
2016-04-26 14:30:00,57.71,57.79,57.7,57.75,53459.0,47.6863,47.7524,47.678,47.7193,53459.0
2016-04-26 14:35:00,57.74,57.77,57.72,57.76,52223.0,47.7111,47.7358,47.6945,47.7276,52223.0
2016-04-26 14:40:00,57.76,57.76,57.72,57.73,50144.0,47.7276,47.7276,47.6945,47.7028,50144.0
2016-04-26 14:45:00,57.74,57.78,57.73,57.76,77192.0,47.7111,47.7441,47.7028,47.7276,77192.0
2016-04-26 14:50:00,57.76,57.76,57.66,57.67,60612.0,47.7276,47.7276,47.645,47.6532,60612.0
2016-04-26 14:55:00,57.67,57.67,57.61,57.65,102811.0,47.6532,47.6532,47.6036,47.6367,102811.0
2016-04-26 15:00:00,57.64,57.69,57.62,57.65,93311.0,47.6284,47.6697,47.6119,47.6367,93311.0
2016-04-26 15:05:00,57.65,57.66,57.6,57.61,72870.0,47.6367,47.645,47.5954,47.6036,72870.0
2016-04-26 15:10:00,57.61,57.62,57.56,57.57,71725.0,47.6036,47.6119,47.5623,47.5706,71725.0
2016-04-26 15:15:00,57.57,57.62,57.56,57.61,71066.0,47.5706,47.6119,47.5623,47.6036,71066.0
2016-04-26 15:20:00,57.61,57.66,57.57,57.6,96704.0,47.6036,47.645,47.5706,47.5954,96704.0
2016-04-26 15:25:00,57.6,57.62,57.58,57.62,79340.0,47.5954,47.6119,47.5788,47.6119,79340.0
2016-04-26 15:30:00,57.61,57.73,57.61,57.72,93842.0,47.6036,47.7028,47.6036,47.6945,93842.0
2016-04-26 15:35:00,57.72,57.77,57.71,57.73,177337.0,47.6945,47.7358,47.6863,47.7028,177337.0
2016-04-26 15:40:00,57.72,57.74,57.68,57.7,89718.0,47.6945,47.7111,47.6615,47.678,89718.0
2016-04-26 15:45:00,57.69,57.74,57.65,57.68,146993.0,47.6697,47.7111,47.6367,47.6615,146993.0
2016-04-26 15:50:00,57.68,57.73,57.68,57.72,165878.0,47.6615,47.7028,47.6615,47.6945,165878.0
2016-04-26 15:55:00,57.72,57.76,57.68,57.72,442787.0,47.6945,47.7276,47.6615,47.6945,442787.0
2016-04-27 09:30:00,57.51,57.65,57.25,57.28,251691.0,47.521,47.6367,47.3062,47.331,251691.0
2016-04-27 09:35:00,57.29,57.42,57.18,57.26,144627.0,47.3392,47.4466,47.2483,47.3144,144627.0
2016-04-27 09:40:00,57.24,57.28,56.96,56.97,398266.0,47.2979,47.331,47.0665,47.0748,398266.0
2016-04-27 09:45:00,56.96,57.22,56.96,57.13,137386.0,47.0665,47.2814,47.0665,47.207,137386.0
2016-04-27 09:50:00,57.13,57.21,56.95,56.96,256469.0,47.207,47.2731,47.0583,47.0665,256469.0
2016-04-27 09:55:00,56.97,57.07,56.95,57.04,106024.0,47.0748,47.1574,47.0583,47.1326,106024.0
2016-04-27 10:00:00,57.04,57.17,57.02,57.09,115900.0,47.1326,47.2401,47.1161,47.174,115900.0
2016-04-27 10:05:00,57.09,57.09,56.97,57.02,120587.0,47.174,47.174,47.0748,47.1161,120587.0
2016-04-27 10:10:00,57.02,57.1,57.01,57.03,82529.0,47.1161,47.1822,47.1079,47.1244,82529.0
2016-04-27 10:15:00,57.03,57.08,56.85,56.91,261954.0,47.1244,47.1657,46.9756,47.0252,261954.0
2016-04-27 10:20:00,56.92,56.97,56.85,56.92,107021.0,47.0335,47.0748,46.9756,47.0335,107021.0
2016-04-27 10:25:00,56.93,57.0,56.9,56.97,106374.0,47.0417,47.0996,47.017,47.0748,106374.0
2016-04-27 10:30:00,56.97,57.01,56.89,56.93,182827.0,47.0748,47.1079,47.0087,47.0417,182827.0
2016-04-27 10:35:00,56.94,56.98,56.86,56.92,156692.0,47.05,47.0831,46.9839,47.0335,156692.0
2016-04-27 10:40:00,56.92,56.94,56.89,56.93,90655.0,47.0335,47.05,47.0087,47.0417,90655.0
2016-04-27 10:45:00,56.92,57.11,56.91,57.07,168431.0,47.0335,47.1905,47.0252,47.1574,168431.0
2016-04-27 10:50:00,57.08,57.15,57.03,57.05,97282.0,47.1657,47.2235,47.1244,47.1409,97282.0
2016-04-27 10:55:00,57.04,57.19,57.03,57.15,132413.0,47.1326,47.2566,47.1244,47.2235,132413.0
2016-04-27 11:00:00,57.14,57.16,57.07,57.12,78996.0,47.2153,47.2318,47.1574,47.1987,78996.0
2016-04-27 11:05:00,57.11,57.12,57.02,57.04,131074.0,47.1905,47.1987,47.1161,47.1326,131074.0
2016-04-27 11:10:00,57.04,57.04,56.93,56.96,99914.0,47.1326,47.1326,47.0417,47.0665,99914.0
2016-04-27 11:15:00,56.97,57.09,56.92,57.07,89099.0,47.0748,47.174,47.0335,47.1574,89099.0
2016-04-27 11:20:00,57.08,57.14,57.0,57.06,80623.0,47.1657,47.2153,47.0996,47.1492,80623.0
2016-04-27 11:25:00,57.07,57.17,57.04,57.16,101242.0,47.1574,47.2401,47.1326,47.2318,101242.0
2016-04-27 11:30:00,57.17,57.3,57.16,57.27,146137.0,47.2401,47.3475,47.2318,47.3227,146137.0
2016-04-27 11:35:00,57.28,57.29,57.2,57.25,64089.0,47.331,47.3392,47.2649,47.3062,64089.0
2016-04-27 11:40:00,57.25,57.32,57.14,57.16,72671.0,47.3062,47.364,47.2153,47.2318,72671.0
2016-04-27 11:45:00,57.16,57.18,57.11,57.13,61840.0,47.2318,47.2483,47.1905,47.207,61840.0
2016-04-27 11:50:00,57.14,57.17,57.13,57.15,68976.0,47.2153,47.2401,47.207,47.2235,68976.0
2016-04-27 11:55:00,57.15,57.18,57.1,57.11,54527.0,47.2235,47.2483,47.1822,47.1905,54527.0
2016-04-27 12:00:00,57.11,57.14,57.1,57.14,67058.0,47.1905,47.2153,47.1822,47.2153,67058.0
2016-04-27 12:05:00,57.14,57.18,57.12,57.18,62196.0,47.2153,47.2483,47.1987,47.2483,62196.0
2016-04-27 12:10:00,57.18,57.18,57.12,57.15,52313.0,47.2483,47.2483,47.1987,47.2235,52313.0
2016-04-27 12:15:00,57.14,57.15,57.09,57.09,51392.0,47.2153,47.2235,47.174,47.174,51392.0
2016-04-27 12:20:00,57.1,57.16,57.07,57.15,56990.0,47.1822,47.2318,47.1574,47.2235,56990.0
2016-04-27 12:25:00,57.16,57.17,57.11,57.16,52751.0,47.2318,47.2401,47.1905,47.2318,52751.0
2016-04-27 12:30:00,57.17,57.21,57.1,57.1,69576.0,47.2401,47.2731,47.1822,47.1822,69576.0
2016-04-27 12:35:00,57.11,57.15,57.1,57.12,59821.0,47.1905,47.2235,47.1822,47.1987,59821.0
2016-04-27 12:40:00,57.12,57.12,57.03,57.04,60382.0,47.1987,47.1987,47.1244,47.1326,60382.0
2016-04-27 12:45:00,57.04,57.06,57.0,57.05,92089.0,47.1326,47.1492,47.0996,47.1409,92089.0
2016-04-27 12:50:00,57.06,57.11,57.02,57.03,42253.0,47.1492,47.1905,47.1161,47.1244,42253.0
2016-04-27 12:55:00,57.02,57.06,57.0,57.01,90746.0,47.1161,47.1492,47.0996,47.1079,90746.0
2016-04-27 13:00:00,57.01,57.01,56.96,56.99,132866.0,47.1079,47.1079,47.0665,47.0913,132866.0
2016-04-27 13:05:00,57.0,57.01,56.92,56.93,117351.0,47.0996,47.1079,47.0335,47.0417,117351.0
2016-04-27 13:10:00,56.93,56.94,56.85,56.9,160279.0,47.0417,47.05,46.9756,47.017,160279.0
2016-04-27 13:15:00,56.9,56.92,56.86,56.87,136983.0,47.017,47.0335,46.9839,46.9922,136983.0
2016-04-27 13:20:00,56.87,56.88,56.8,56.8,284471.0,46.9922,47.0004,46.9343,46.9343,284471.0
2016-04-27 13:25:00,56.81,56.83,56.77,56.78,107918.0,46.9426,46.9591,46.9095,46.9178,107918.0
2016-04-27 13:30:00,56.78,56.83,56.77,56.82,96537.0,46.9178,46.9591,46.9095,46.9509,96537.0
2016-04-27 13:35:00,56.82,56.91,56.82,56.89,135390.0,46.9509,47.0252,46.9509,47.0087,135390.0
2016-04-27 13:40:00,56.9,56.91,56.82,56.85,65249.0,47.017,47.0252,46.9509,46.9756,65249.0
2016-04-27 13:45:00,56.84,56.88,56.83,56.87,64096.0,46.9674,47.0004,46.9591,46.9922,64096.0
2016-04-27 13:50:00,56.88,56.91,56.86,56.89,66075.0,47.0004,47.0252,46.9839,47.0087,66075.0
2016-04-27 13:55:00,56.89,56.89,56.79,56.79,87604.0,47.0087,47.0087,46.9261,46.9261,87604.0
2016-04-27 14:00:00,56.79,56.82,56.62,56.71,232833.0,46.9261,46.9509,46.7856,46.86,232833.0
2016-04-27 14:05:00,56.71,56.98,56.71,56.98,162732.0,46.86,47.0831,46.86,47.0831,162732.0
2016-04-27 14:10:00,56.98,57.05,56.93,56.98,160525.0,47.0831,47.1409,47.0417,47.0831,160525.0
2016-04-27 14:15:00,56.98,57.02,56.9,56.91,224066.0,47.0831,47.1161,47.017,47.0252,224066.0
2016-04-27 14:20:00,56.91,57.05,56.89,56.94,173267.0,47.0252,47.1409,47.0087,47.05,173267.0
2016-04-27 14:25:00,56.94,57.04,56.93,57.0,102970.0,47.05,47.1326,47.0417,47.0996,102970.0
2016-04-27 14:30:00,57.01,57.03,56.9,56.91,144319.0,47.1079,47.1244,47.017,47.0252,144319.0
2016-04-27 14:35:00,56.92,57.0,56.85,56.9,121792.0,47.0335,47.0996,46.9756,47.017,121792.0
2016-04-27 14:40:00,56.9,57.01,56.89,56.93,126534.0,47.017,47.1079,47.0087,47.0417,126534.0
2016-04-27 14:45:00,56.93,57.01,56.92,56.96,99514.0,47.0417,47.1079,47.0335,47.0665,99514.0
2016-04-27 14:50:00,56.95,57.01,56.92,56.97,108966.0,47.0583,47.1079,47.0335,47.0748,108966.0
2016-04-27 14:55:00,56.96,56.99,56.83,56.84,115840.0,47.0665,47.0913,46.9591,46.9674,115840.0
2016-04-27 15:00:00,56.85,57.05,56.84,56.96,185776.0,46.9756,47.1409,46.9674,47.0665,185776.0
2016-04-27 15:05:00,56.96,57.02,56.94,56.99,166343.0,47.0665,47.1161,47.05,47.0913,166343.0
2016-04-27 15:10:00,57.0,57.01,56.95,56.97,183806.0,47.0996,47.1079,47.0583,47.0748,183806.0
2016-04-27 15:15:00,56.96,57.01,56.93,57.0,304150.0,47.0665,47.1079,47.0417,47.0996,304150.0
2016-04-27 15:20:00,57.0,57.1,56.99,57.07,161933.0,47.0996,47.1822,47.0913,47.1574,161933.0
2016-04-27 15:25:00,57.06,57.07,56.94,57.02,213724.0,47.1492,47.1574,47.05,47.1161,213724.0
2016-04-27 15:30:00,57.02,57.05,56.99,57.01,211358.0,47.1161,47.1409,47.0913,47.1079,211358.0
2016-04-27 15:35:00,57.01,57.02,56.97,57.01,242488.0,47.1079,47.1161,47.0748,47.1079,242488.0
2016-04-27 15:40:00,57.0,57.01,56.97,56.98,203283.0,47.0996,47.1079,47.0748,47.0831,203283.0
2016-04-27 15:45:00,56.98,57.09,56.97,57.03,261403.0,47.0831,47.174,47.0748,47.1244,261403.0
2016-04-27 15:50:00,57.03,57.03,56.91,56.94,301572.0,47.1244,47.1244,47.0252,47.05,301572.0
2016-04-27 15:55:00,56.93,56.95,56.87,56.9,552432.0,47.0417,47.0583,46.9922,47.017,552432.0
2016-04-28 09:30:00,56.59,56.75,56.44,56.58,326572.0,46.7608,46.893,46.6369,46.7525,326572.0
2016-04-28 09:35:00,56.59,56.95,56.56,56.95,118148.0,46.7608,47.0583,46.736,47.0583,118148.0
2016-04-28 09:40:00,56.92,56.92,56.77,56.82,55577.0,47.0335,47.0335,46.9095,46.9509,55577.0
2016-04-28 09:45:00,56.82,56.94,56.76,56.93,101683.0,46.9509,47.05,46.9013,47.0417,101683.0
2016-04-28 09:50:00,56.92,57.0,56.9,56.96,164922.0,47.0335,47.0996,47.017,47.0665,164922.0
2016-04-28 09:55:00,56.95,57.02,56.92,56.93,84576.0,47.0583,47.1161,47.0335,47.0417,84576.0
2016-04-28 10:00:00,56.92,56.97,56.89,56.9,118256.0,47.0335,47.0748,47.0087,47.017,118256.0
2016-04-28 10:05:00,56.9,56.97,56.84,56.95,214331.0,47.017,47.0748,46.9674,47.0583,214331.0
2016-04-28 10:10:00,56.95,57.0,56.91,56.97,87238.0,47.0583,47.0996,47.0252,47.0748,87238.0
2016-04-28 10:15:00,56.97,57.03,56.95,56.97,52523.0,47.0748,47.1244,47.0583,47.0748,52523.0
2016-04-28 10:20:00,56.98,57.04,56.94,56.98,70402.0,47.0831,47.1326,47.05,47.0831,70402.0
2016-04-28 10:25:00,56.98,57.06,56.92,57.06,123412.0,47.0831,47.1492,47.0335,47.1492,123412.0
2016-04-28 10:30:00,57.06,57.1,57.01,57.05,84230.0,47.1492,47.1822,47.1079,47.1409,84230.0
2016-04-28 10:35:00,57.04,57.09,57.03,57.05,66238.0,47.1326,47.174,47.1244,47.1409,66238.0
2016-04-28 10:40:00,57.05,57.06,56.99,57.01,90138.0,47.1409,47.1492,47.0913,47.1079,90138.0
2016-04-28 10:45:00,57.02,57.06,56.99,57.04,118207.0,47.1161,47.1492,47.0913,47.1326,118207.0
2016-04-28 10:50:00,57.04,57.08,57.03,57.03,72691.0,47.1326,47.1657,47.1244,47.1244,72691.0
2016-04-28 10:55:00,57.03,57.15,57.03,57.11,158512.0,47.1244,47.2235,47.1244,47.1905,158512.0
2016-04-28 11:00:00,57.12,57.18,57.09,57.17,66811.0,47.1987,47.2483,47.174,47.2401,66811.0
2016-04-28 11:05:00,57.16,57.23,57.15,57.2,77213.0,47.2318,47.2896,47.2235,47.2649,77213.0
2016-04-28 11:10:00,57.19,57.19,57.14,57.19,78163.0,47.2566,47.2566,47.2153,47.2566,78163.0
2016-04-28 11:15:00,57.18,57.26,57.15,57.26,55517.0,47.2483,47.3144,47.2235,47.3144,55517.0
2016-04-28 11:20:00,57.25,57.28,57.23,57.28,88741.0,47.3062,47.331,47.2896,47.331,88741.0
2016-04-28 11:25:00,57.28,57.33,57.28,57.29,86780.0,47.331,47.3723,47.331,47.3392,86780.0
2016-04-28 11:30:00,57.29,57.36,57.28,57.31,81166.0,47.3392,47.3971,47.331,47.3557,81166.0
2016-04-28 11:35:00,57.31,57.32,57.29,57.32,45282.0,47.3557,47.364,47.3392,47.364,45282.0
2016-04-28 11:40:00,57.31,57.32,57.2,57.28,80256.0,47.3557,47.364,47.2649,47.331,80256.0
2016-04-28 11:45:00,57.28,57.29,57.22,57.23,45687.0,47.331,47.3392,47.2814,47.2896,45687.0
2016-04-28 11:50:00,57.23,57.26,57.21,57.24,27420.0,47.2896,47.3144,47.2731,47.2979,27420.0
2016-04-28 11:55:00,57.23,57.24,57.21,57.22,52120.0,47.2896,47.2979,47.2731,47.2814,52120.0
2016-04-28 12:00:00,57.23,57.24,57.17,57.19,83100.0,47.2896,47.2979,47.2401,47.2566,83100.0
2016-04-28 12:05:00,57.2,57.22,57.12,57.12,43417.0,47.2649,47.2814,47.1987,47.1987,43417.0
2016-04-28 12:10:00,57.13,57.14,57.07,57.08,41866.0,47.207,47.2153,47.1574,47.1657,41866.0
2016-04-28 12:15:00,57.08,57.09,56.97,56.98,125081.0,47.1657,47.174,47.0748,47.0831,125081.0
2016-04-28 12:20:00,56.98,57.0,56.91,56.93,104308.0,47.0831,47.0996,47.0252,47.0417,104308.0
2016-04-28 12:25:00,56.93,56.99,56.92,56.94,55594.0,47.0417,47.0913,47.0335,47.05,55594.0
2016-04-28 12:30:00,56.94,57.01,56.92,57.0,85027.0,47.05,47.1079,47.0335,47.0996,85027.0
2016-04-28 12:35:00,57.0,57.01,56.92,56.97,44908.0,47.0996,47.1079,47.0335,47.0748,44908.0
2016-04-28 12:40:00,56.97,57.04,56.94,56.97,72635.0,47.0748,47.1326,47.05,47.0748,72635.0
2016-04-28 12:45:00,56.98,57.02,56.92,56.93,78545.0,47.0831,47.1161,47.0335,47.0417,78545.0
2016-04-28 12:50:00,56.94,56.97,56.92,56.97,65275.0,47.05,47.0748,47.0335,47.0748,65275.0
2016-04-28 12:55:00,56.97,56.99,56.91,56.91,73816.0,47.0748,47.0913,47.0252,47.0252,73816.0
2016-04-28 13:00:00,56.91,56.91,56.75,56.76,109184.0,47.0252,47.0252,46.893,46.9013,109184.0
2016-04-28 13:05:00,56.75,56.8,56.71,56.71,96261.0,46.893,46.9343,46.86,46.86,96261.0
2016-04-28 13:10:00,56.71,56.74,56.63,56.73,68762.0,46.86,46.8847,46.7939,46.8765,68762.0
2016-04-28 13:15:00,56.75,56.75,56.61,56.64,62902.0,46.893,46.893,46.7773,46.8021,62902.0
2016-04-28 13:20:00,56.64,56.66,56.62,56.65,49936.0,46.8021,46.8186,46.7856,46.8104,49936.0
2016-04-28 13:25:00,56.65,56.68,56.63,56.68,80535.0,46.8104,46.8352,46.7939,46.8352,80535.0
2016-04-28 13:30:00,56.68,56.68,56.63,56.64,51253.0,46.8352,46.8352,46.7939,46.8021,51253.0
2016-04-28 13:35:00,56.64,56.65,56.6,56.63,48795.0,46.8021,46.8104,46.7691,46.7939,48795.0
2016-04-28 13:40:00,56.64,56.66,56.59,56.66,54093.0,46.8021,46.8186,46.7608,46.8186,54093.0
2016-04-28 13:45:00,56.65,56.71,56.62,56.69,72414.0,46.8104,46.86,46.7856,46.8434,72414.0
2016-04-28 13:50:00,56.69,56.7,56.66,56.67,63710.0,46.8434,46.8517,46.8186,46.8269,63710.0
2016-04-28 13:55:00,56.68,56.73,56.64,56.65,74175.0,46.8352,46.8765,46.8021,46.8104,74175.0
2016-04-28 14:00:00,56.65,56.73,56.63,56.68,74969.0,46.8104,46.8765,46.7939,46.8352,74969.0
2016-04-28 14:05:00,56.67,56.73,56.67,56.72,38407.0,46.8269,46.8765,46.8269,46.8682,38407.0
2016-04-28 14:10:00,56.72,56.75,56.7,56.73,76710.0,46.8682,46.893,46.8517,46.8765,76710.0
2016-04-28 14:15:00,56.73,56.75,56.71,56.73,34227.0,46.8765,46.893,46.86,46.8765,34227.0
2016-04-28 14:20:00,56.73,56.73,56.68,56.73,88998.0,46.8765,46.8765,46.8352,46.8765,88998.0
2016-04-28 14:25:00,56.73,56.74,56.69,56.71,41064.0,46.8765,46.8847,46.8434,46.86,41064.0
2016-04-28 14:30:00,56.71,56.74,56.71,56.71,27138.0,46.86,46.8847,46.86,46.86,27138.0
2016-04-28 14:35:00,56.71,56.72,56.63,56.63,68150.0,46.86,46.8682,46.7939,46.7939,68150.0
2016-04-28 14:40:00,56.62,56.65,56.61,56.61,48327.0,46.7856,46.8104,46.7773,46.7773,48327.0
2016-04-28 14:45:00,56.6,56.61,56.53,56.61,89595.0,46.7691,46.7773,46.7112,46.7773,89595.0
2016-04-28 14:50:00,56.61,56.64,56.54,56.58,131222.0,46.7773,46.8021,46.7195,46.7525,131222.0
2016-04-28 14:55:00,56.57,56.63,56.54,56.63,75592.0,46.7443,46.7939,46.7195,46.7939,75592.0
2016-04-28 15:00:00,56.63,56.63,56.55,56.58,72695.0,46.7939,46.7939,46.7278,46.7525,72695.0
2016-04-28 15:05:00,56.58,56.59,56.5,56.51,102771.0,46.7525,46.7608,46.6864,46.6947,102771.0
2016-04-28 15:10:00,56.51,56.52,56.46,56.48,193760.0,46.6947,46.703,46.6534,46.6699,193760.0
2016-04-28 15:15:00,56.47,56.52,56.42,56.52,293962.0,46.6616,46.703,46.6203,46.703,293962.0
2016-04-28 15:20:00,56.52,56.57,56.43,56.46,143123.0,46.703,46.7443,46.6286,46.6534,143123.0
2016-04-28 15:25:00,56.46,56.46,56.33,56.34,191427.0,46.6534,46.6534,46.546,46.5542,191427.0
2016-04-28 15:30:00,56.34,56.45,56.33,56.37,110703.0,46.5542,46.6451,46.546,46.579,110703.0
2016-04-28 15:35:00,56.37,56.45,56.36,56.4,139952.0,46.579,46.6451,46.5708,46.6038,139952.0
2016-04-28 15:40:00,56.4,56.49,56.4,56.46,122030.0,46.6038,46.6782,46.6038,46.6534,122030.0
2016-04-28 15:45:00,56.46,56.52,56.41,56.41,170002.0,46.6534,46.703,46.6121,46.6121,170002.0
2016-04-28 15:50:00,56.41,56.42,56.33,56.36,193709.0,46.6121,46.6203,46.546,46.5708,193709.0
2016-04-28 15:55:00,56.37,56.46,56.32,56.43,450949.0,46.579,46.6534,46.5377,46.6286,450949.0
2016-04-29 09:30:00,56.02,56.06,55.85,55.94,600378.0,46.2898,46.3229,46.1493,46.2237,600378.0
2016-04-29 09:35:00,55.95,55.96,55.74,55.82,205209.0,46.232,46.2402,46.0584,46.1245,205209.0
2016-04-29 09:40:00,55.83,55.87,55.61,55.62,197079.0,46.1328,46.1659,45.951,45.9593,197079.0
2016-04-29 09:45:00,55.61,55.68,55.35,55.38,370088.0,45.951,46.0089,45.7362,45.761,370088.0
2016-04-29 09:50:00,55.36,55.52,55.29,55.5,372543.0,45.7444,45.8767,45.6866,45.8601,372543.0
2016-04-29 09:55:00,55.5,55.61,55.49,55.52,172474.0,45.8601,45.951,45.8519,45.8767,172474.0
2016-04-29 10:00:00,55.53,55.53,55.42,55.43,132045.0,45.8849,45.8849,45.794,45.8023,132045.0
2016-04-29 10:05:00,55.43,55.44,55.29,55.38,174150.0,45.8023,45.8105,45.6866,45.761,174150.0
2016-04-29 10:10:00,55.37,55.5,55.33,55.5,218049.0,45.7527,45.8601,45.7197,45.8601,218049.0
2016-04-29 10:15:00,55.49,55.5,55.32,55.43,173209.0,45.8519,45.8601,45.7114,45.8023,173209.0
2016-04-29 10:20:00,55.42,55.48,55.36,55.47,130424.0,45.794,45.8436,45.7444,45.8353,130424.0
2016-04-29 10:25:00,55.48,55.65,55.46,55.56,228931.0,45.8436,45.9841,45.8271,45.9097,228931.0
2016-04-29 10:30:00,55.55,55.65,55.46,55.49,193829.0,45.9014,45.9841,45.8271,45.8519,193829.0
2016-04-29 10:35:00,55.49,55.78,55.49,55.76,211578.0,45.8519,46.0915,45.8519,46.075,211578.0
2016-04-29 10:40:00,55.77,55.9,55.76,55.9,212863.0,46.0832,46.1907,46.075,46.1907,212863.0
2016-04-29 10:45:00,55.89,55.94,55.84,55.93,263667.0,46.1824,46.2237,46.1411,46.2154,263667.0
2016-04-29 10:50:00,55.92,55.96,55.79,55.82,241633.0,46.2072,46.2402,46.0998,46.1245,241633.0
2016-04-29 10:55:00,55.82,55.88,55.76,55.79,92070.0,46.1245,46.1741,46.075,46.0998,92070.0
2016-04-29 11:00:00,55.79,55.8,55.63,55.65,160984.0,46.0998,46.108,45.9675,45.9841,160984.0
2016-04-29 11:05:00,55.65,55.76,55.63,55.72,118301.0,45.9841,46.075,45.9675,46.0419,118301.0
2016-04-29 11:10:00,55.71,55.85,55.69,55.82,199813.0,46.0337,46.1493,46.0171,46.1245,199813.0
2016-04-29 11:15:00,55.82,55.83,55.76,55.8,104961.0,46.1245,46.1328,46.075,46.108,104961.0
2016-04-29 11:20:00,55.8,55.85,55.75,55.79,90434.0,46.108,46.1493,46.0667,46.0998,90434.0
2016-04-29 11:25:00,55.8,55.84,55.77,55.82,162723.0,46.108,46.1411,46.0832,46.1245,162723.0
2016-04-29 11:30:00,55.82,55.84,55.78,55.8,248646.0,46.1245,46.1411,46.0915,46.108,248646.0
2016-04-29 11:35:00,55.8,55.82,55.75,55.81,102115.0,46.108,46.1245,46.0667,46.1163,102115.0
2016-04-29 11:40:00,55.8,55.87,55.76,55.77,141799.0,46.108,46.1659,46.075,46.0832,141799.0
2016-04-29 11:45:00,55.77,55.84,55.71,55.83,210484.0,46.0832,46.1411,46.0337,46.1328,210484.0
2016-04-29 11:50:00,55.82,55.94,55.8,55.88,162305.0,46.1245,46.2237,46.108,46.1741,162305.0
2016-04-29 11:55:00,55.87,55.92,55.83,55.88,95148.0,46.1659,46.2072,46.1328,46.1741,95148.0
2016-04-29 12:00:00,55.87,55.97,55.86,55.96,114772.0,46.1659,46.2485,46.1576,46.2402,114772.0
2016-04-29 12:05:00,55.96,56.02,55.89,55.94,83590.0,46.2402,46.2898,46.1824,46.2237,83590.0
2016-04-29 12:10:00,55.93,55.98,55.92,55.95,76897.0,46.2154,46.2568,46.2072,46.232,76897.0
2016-04-29 12:15:00,55.96,56.03,55.95,56.03,90507.0,46.2402,46.2981,46.232,46.2981,90507.0
2016-04-29 12:20:00,56.02,56.03,55.92,55.92,59798.0,46.2898,46.2981,46.2072,46.2072,59798.0
2016-04-29 12:25:00,55.93,55.96,55.92,55.92,43104.0,46.2154,46.2402,46.2072,46.2072,43104.0
2016-04-29 12:30:00,55.92,55.97,55.86,55.97,61596.0,46.2072,46.2485,46.1576,46.2485,61596.0
2016-04-29 12:35:00,55.96,56.02,55.91,55.93,84692.0,46.2402,46.2898,46.1989,46.2154,84692.0
2016-04-29 12:40:00,55.93,55.96,55.9,55.95,55706.0,46.2154,46.2402,46.1907,46.232,55706.0
2016-04-29 12:45:00,55.94,56.0,55.93,55.98,44710.0,46.2237,46.2733,46.2154,46.2568,44710.0
2016-04-29 12:50:00,55.98,56.01,55.91,55.95,68180.0,46.2568,46.2815,46.1989,46.232,68180.0
2016-04-29 12:55:00,55.94,55.95,55.88,55.94,71119.0,46.2237,46.232,46.1741,46.2237,71119.0
2016-04-29 13:00:00,55.94,55.94,55.88,55.9,55082.0,46.2237,46.2237,46.1741,46.1907,55082.0
2016-04-29 13:05:00,55.89,56.07,55.89,56.03,83796.0,46.1824,46.3311,46.1824,46.2981,83796.0
2016-04-29 13:10:00,56.03,56.07,55.99,56.05,42871.0,46.2981,46.3311,46.265,46.3146,42871.0
2016-04-29 13:15:00,56.05,56.11,56.03,56.1,71901.0,46.3146,46.3642,46.2981,46.3559,71901.0
2016-04-29 13:20:00,56.1,56.17,56.09,56.15,94291.0,46.3559,46.4138,46.3476,46.3972,94291.0
2016-04-29 13:25:00,56.16,56.18,56.09,56.1,64355.0,46.4055,46.422,46.3476,46.3559,64355.0
2016-04-29 13:30:00,56.09,56.11,56.07,56.1,62654.0,46.3476,46.3642,46.3311,46.3559,62654.0
2016-04-29 13:35:00,56.1,56.13,56.03,56.05,58965.0,46.3559,46.3807,46.2981,46.3146,58965.0
2016-04-29 13:40:00,56.04,56.06,56.0,56.05,56182.0,46.3063,46.3229,46.2733,46.3146,56182.0
2016-04-29 13:45:00,56.06,56.07,56.02,56.05,60922.0,46.3229,46.3311,46.2898,46.3146,60922.0
2016-04-29 13:50:00,56.05,56.07,56.02,56.05,61762.0,46.3146,46.3311,46.2898,46.3146,61762.0
2016-04-29 13:55:00,56.04,56.04,55.98,55.98,78570.0,46.3063,46.3063,46.2568,46.2568,78570.0
2016-04-29 14:00:00,55.99,56.09,55.98,56.09,64144.0,46.265,46.3476,46.2568,46.3476,64144.0
2016-04-29 14:05:00,56.09,56.09,55.96,55.97,81225.0,46.3476,46.3476,46.2402,46.2485,81225.0
2016-04-29 14:10:00,55.98,55.98,55.92,55.93,62945.0,46.2568,46.2568,46.2072,46.2154,62945.0
2016-04-29 14:15:00,55.92,55.92,55.85,55.92,126051.0,46.2072,46.2072,46.1493,46.2072,126051.0
2016-04-29 14:20:00,55.91,55.96,55.88,55.94,60446.0,46.1989,46.2402,46.1741,46.2237,60446.0
2016-04-29 14:25:00,55.94,56.04,55.92,55.97,139520.0,46.2237,46.3063,46.2072,46.2485,139520.0
2016-04-29 14:30:00,55.97,56.03,55.93,56.02,99002.0,46.2485,46.2981,46.2154,46.2898,99002.0
2016-04-29 14:35:00,56.02,56.02,55.94,55.95,69347.0,46.2898,46.2898,46.2237,46.232,69347.0
2016-04-29 14:40:00,55.96,55.99,55.94,55.95,62280.0,46.2402,46.265,46.2237,46.232,62280.0
2016-04-29 14:45:00,55.95,56.08,55.94,56.06,66623.0,46.232,46.3394,46.2237,46.3229,66623.0
2016-04-29 14:50:00,56.06,56.06,55.99,56.05,63639.0,46.3229,46.3229,46.265,46.3146,63639.0
2016-04-29 14:55:00,56.05,56.08,55.99,56.03,74215.0,46.3146,46.3394,46.265,46.2981,74215.0
2016-04-29 15:00:00,56.03,56.08,56.0,56.01,79080.0,46.2981,46.3394,46.2733,46.2815,79080.0
2016-04-29 15:05:00,56.01,56.07,56.0,56.03,58785.0,46.2815,46.3311,46.2733,46.2981,58785.0
2016-04-29 15:10:00,56.04,56.12,56.02,56.09,107335.0,46.3063,46.3724,46.2898,46.3476,107335.0
2016-04-29 15:15:00,56.09,56.16,56.07,56.11,106255.0,46.3476,46.4055,46.3311,46.3642,106255.0
2016-04-29 15:20:00,56.12,56.14,56.05,56.08,75623.0,46.3724,46.389,46.3146,46.3394,75623.0
2016-04-29 15:25:00,56.09,56.13,56.05,56.07,76350.0,46.3476,46.3807,46.3146,46.3311,76350.0
2016-04-29 15:30:00,56.05,56.25,56.05,56.22,119839.0,46.3146,46.4799,46.3146,46.4551,119839.0
2016-04-29 15:35:00,56.22,56.27,56.18,56.25,159725.0,46.4551,46.4964,46.422,46.4799,159725.0
2016-04-29 15:40:00,56.25,56.33,56.22,56.32,172554.0,46.4799,46.546,46.4551,46.5377,172554.0
2016-04-29 15:45:00,56.31,56.43,56.28,56.3,215088.0,46.5294,46.6286,46.5046,46.5212,215088.0
2016-04-29 15:50:00,56.28,56.3,56.23,56.26,261502.0,46.5046,46.5212,46.4633,46.4881,261502.0
2016-04-29 15:55:00,56.26,56.31,56.2,56.23,436032.0,46.4881,46.5294,46.4385,46.4633,436032.0
2016-05-02 09:30:00,56.29,56.42,56.11,56.35,215646.0,46.5129,46.6203,46.3642,46.5625,215646.0
2016-05-02 09:35:00,56.37,56.66,56.37,56.66,95127.0,46.579,46.8186,46.579,46.8186,95127.0
2016-05-02 09:40:00,56.66,56.88,56.64,56.82,140560.0,46.8186,47.0004,46.8021,46.9509,140560.0
2016-05-02 09:45:00,56.81,56.85,56.59,56.66,100112.0,46.9426,46.9756,46.7608,46.8186,100112.0
2016-05-02 09:50:00,56.67,56.7,56.51,56.52,104959.0,46.8269,46.8517,46.6947,46.703,104959.0
2016-05-02 09:55:00,56.52,56.56,56.46,56.47,80160.0,46.703,46.736,46.6534,46.6616,80160.0
2016-05-02 10:00:00,56.5,56.62,56.47,56.58,108065.0,46.6864,46.7856,46.6616,46.7525,108065.0
2016-05-02 10:05:00,56.59,56.67,56.58,56.64,104169.0,46.7608,46.8269,46.7525,46.8021,104169.0
2016-05-02 10:10:00,56.64,56.7,56.63,56.67,126698.0,46.8021,46.8517,46.7939,46.8269,126698.0
2016-05-02 10:15:00,56.66,56.79,56.66,56.78,77324.0,46.8186,46.9261,46.8186,46.9178,77324.0
2016-05-02 10:20:00,56.78,56.79,56.66,56.67,77214.0,46.9178,46.9261,46.8186,46.8269,77214.0
2016-05-02 10:25:00,56.66,56.7,56.65,56.65,93744.0,46.8186,46.8517,46.8104,46.8104,93744.0
2016-05-02 10:30:00,56.65,56.79,56.65,56.79,158305.0,46.8104,46.9261,46.8104,46.9261,158305.0
2016-05-02 10:35:00,56.79,56.8,56.72,56.73,69988.0,46.9261,46.9343,46.8682,46.8765,69988.0
2016-05-02 10:40:00,56.74,56.81,56.72,56.72,77503.0,46.8847,46.9426,46.8682,46.8682,77503.0
2016-05-02 10:45:00,56.72,56.75,56.71,56.75,42372.0,46.8682,46.893,46.86,46.893,42372.0
2016-05-02 10:50:00,56.75,56.77,56.67,56.68,65779.0,46.893,46.9095,46.8269,46.8352,65779.0
2016-05-02 10:55:00,56.68,56.71,56.65,56.68,75076.0,46.8352,46.86,46.8104,46.8352,75076.0
2016-05-02 11:00:00,56.69,56.73,56.67,56.69,70138.0,46.8434,46.8765,46.8269,46.8434,70138.0
2016-05-02 11:05:00,56.68,56.76,56.68,56.72,89983.0,46.8352,46.9013,46.8352,46.8682,89983.0
2016-05-02 11:10:00,56.73,56.83,56.72,56.81,78790.0,46.8765,46.9591,46.8682,46.9426,78790.0
2016-05-02 11:15:00,56.81,56.88,56.77,56.88,69491.0,46.9426,47.0004,46.9095,47.0004,69491.0
2016-05-02 11:20:00,56.87,56.88,56.79,56.87,49095.0,46.9922,47.0004,46.9261,46.9922,49095.0
2016-05-02 11:25:00,56.88,56.98,56.86,56.98,91513.0,47.0004,47.0831,46.9839,47.0831,91513.0
2016-05-02 11:30:00,56.98,56.99,56.91,56.98,138208.0,47.0831,47.0913,47.0252,47.0831,138208.0
2016-05-02 11:35:00,56.99,57.11,56.98,57.11,164418.0,47.0913,47.1905,47.0831,47.1905,164418.0
2016-05-02 11:40:00,57.1,57.11,57.01,57.02,102979.0,47.1822,47.1905,47.1079,47.1161,102979.0
2016-05-02 11:45:00,57.02,57.1,57.01,57.1,83610.0,47.1161,47.1822,47.1079,47.1822,83610.0
2016-05-02 11:50:00,57.09,57.14,57.07,57.11,113948.0,47.174,47.2153,47.1574,47.1905,113948.0
2016-05-02 11:55:00,57.1,57.15,57.06,57.08,77433.0,47.1822,47.2235,47.1492,47.1657,77433.0
2016-05-02 12:00:00,57.07,57.07,56.98,56.98,116562.0,47.1574,47.1574,47.0831,47.0831,116562.0
2016-05-02 12:05:00,56.98,56.99,56.92,56.93,65669.0,47.0831,47.0913,47.0335,47.0417,65669.0
2016-05-02 12:10:00,56.93,57.0,56.93,56.99,45430.0,47.0417,47.0996,47.0417,47.0913,45430.0
2016-05-02 12:15:00,56.98,57.02,56.97,56.99,49846.0,47.0831,47.1161,47.0748,47.0913,49846.0
2016-05-02 12:20:00,56.98,57.06,56.98,57.05,33452.0,47.0831,47.1492,47.0831,47.1409,33452.0
2016-05-02 12:25:00,57.06,57.08,57.03,57.07,43801.0,47.1492,47.1657,47.1244,47.1574,43801.0
2016-05-02 12:30:00,57.08,57.14,57.07,57.11,74212.0,47.1657,47.2153,47.1574,47.1905,74212.0
2016-05-02 12:35:00,57.11,57.11,57.0,57.03,75647.0,47.1905,47.1905,47.0996,47.1244,75647.0
2016-05-02 12:40:00,57.03,57.09,57.0,57.07,62682.0,47.1244,47.174,47.0996,47.1574,62682.0
2016-05-02 12:45:00,57.07,57.07,57.03,57.04,61828.0,47.1574,47.1574,47.1244,47.1326,61828.0
2016-05-02 12:50:00,57.03,57.04,56.96,56.96,67145.0,47.1244,47.1326,47.0665,47.0665,67145.0
2016-05-02 12:55:00,56.96,56.99,56.91,56.92,51108.0,47.0665,47.0913,47.0252,47.0335,51108.0
2016-05-02 13:00:00,56.92,56.95,56.91,56.91,85699.0,47.0335,47.0583,47.0252,47.0252,85699.0
2016-05-02 13:05:00,56.91,56.91,56.86,56.87,42925.0,47.0252,47.0252,46.9839,46.9922,42925.0
2016-05-02 13:10:00,56.88,56.94,56.87,56.92,87405.0,47.0004,47.05,46.9922,47.0335,87405.0
2016-05-02 13:15:00,56.92,56.93,56.85,56.86,62062.0,47.0335,47.0417,46.9756,46.9839,62062.0
2016-05-02 13:20:00,56.86,56.93,56.86,56.89,40891.0,46.9839,47.0417,46.9839,47.0087,40891.0
2016-05-02 13:25:00,56.89,56.92,56.88,56.91,65871.0,47.0087,47.0335,47.0004,47.0252,65871.0
2016-05-02 13:30:00,56.91,56.96,56.9,56.95,113635.0,47.0252,47.0665,47.017,47.0583,113635.0
2016-05-02 13:35:00,56.96,56.98,56.95,56.95,32843.0,47.0665,47.0831,47.0583,47.0583,32843.0
2016-05-02 13:40:00,56.96,57.01,56.95,57.0,54145.0,47.0665,47.1079,47.0583,47.0996,54145.0
2016-05-02 13:45:00,57.0,57.0,56.95,56.98,45065.0,47.0996,47.0996,47.0583,47.0831,45065.0
2016-05-02 13:50:00,56.99,57.06,56.98,57.06,67858.0,47.0913,47.1492,47.0831,47.1492,67858.0
2016-05-02 13:55:00,57.06,57.1,57.05,57.06,91013.0,47.1492,47.1822,47.1409,47.1492,91013.0
2016-05-02 14:00:00,57.06,57.08,57.03,57.05,55732.0,47.1492,47.1657,47.1244,47.1409,55732.0
2016-05-02 14:05:00,57.05,57.14,57.04,57.06,92047.0,47.1409,47.2153,47.1326,47.1492,92047.0
2016-05-02 14:10:00,57.05,57.06,57.01,57.03,75426.0,47.1409,47.1492,47.1079,47.1244,75426.0
2016-05-02 14:15:00,57.04,57.04,56.97,56.97,52444.0,47.1326,47.1326,47.0748,47.0748,52444.0
2016-05-02 14:20:00,56.98,57.11,56.97,57.1,72407.0,47.0831,47.1905,47.0748,47.1822,72407.0
2016-05-02 14:25:00,57.1,57.13,57.08,57.11,54239.0,47.1822,47.207,47.1657,47.1905,54239.0
2016-05-02 14:30:00,57.1,57.1,57.04,57.08,71446.0,47.1822,47.1822,47.1326,47.1657,71446.0
2016-05-02 14:35:00,57.07,57.09,57.06,57.07,47549.0,47.1574,47.174,47.1492,47.1574,47549.0
2016-05-02 14:40:00,57.07,57.08,57.04,57.07,48542.0,47.1574,47.1657,47.1326,47.1574,48542.0
2016-05-02 14:45:00,57.08,57.16,57.07,57.14,89792.0,47.1657,47.2318,47.1574,47.2153,89792.0
2016-05-02 14:50:00,57.14,57.15,57.12,57.13,79670.0,47.2153,47.2235,47.1987,47.207,79670.0
2016-05-02 14:55:00,57.13,57.16,57.11,57.13,71864.0,47.207,47.2318,47.1905,47.207,71864.0
2016-05-02 15:00:00,57.12,57.21,57.12,57.21,89113.0,47.1987,47.2731,47.1987,47.2731,89113.0
2016-05-02 15:05:00,57.2,57.21,57.17,57.19,82906.0,47.2649,47.2731,47.2401,47.2566,82906.0
2016-05-02 15:10:00,57.19,57.24,57.18,57.23,90550.0,47.2566,47.2979,47.2483,47.2896,90550.0
2016-05-02 15:15:00,57.23,57.23,57.19,57.19,65595.0,47.2896,47.2896,47.2566,47.2566,65595.0
2016-05-02 15:20:00,57.2,57.26,57.19,57.26,96706.0,47.2649,47.3144,47.2566,47.3144,96706.0
2016-05-02 15:25:00,57.25,57.26,57.23,57.26,113751.0,47.3062,47.3144,47.2896,47.3144,113751.0
2016-05-02 15:30:00,57.25,57.27,57.22,57.23,158534.0,47.3062,47.3227,47.2814,47.2896,158534.0
2016-05-02 15:35:00,57.23,57.29,57.22,57.28,124516.0,47.2896,47.3392,47.2814,47.331,124516.0
2016-05-02 15:40:00,57.28,57.32,57.26,57.3,119541.0,47.331,47.364,47.3144,47.3475,119541.0
2016-05-02 15:45:00,57.31,57.34,57.28,57.33,188472.0,47.3557,47.3805,47.331,47.3723,188472.0
2016-05-02 15:50:00,57.33,57.35,57.31,57.34,262306.0,47.3723,47.3888,47.3557,47.3805,262306.0
2016-05-02 15:55:00,57.34,57.37,57.28,57.36,547758.0,47.3805,47.4053,47.331,47.3971,547758.0
2016-05-03 09:30:00,56.7,57.0,56.66,56.92,228458.0,47.0183,47.2671,46.9851,47.2007,228458.0
2016-05-03 09:35:00,56.93,57.06,56.81,56.91,108573.0,47.209,47.3168,47.1095,47.1924,108573.0
2016-05-03 09:40:00,56.91,56.92,56.65,56.65,221088.0,47.1924,47.2007,46.9768,46.9768,221088.0
2016-05-03 09:45:00,56.65,56.77,56.61,56.71,194782.0,46.9768,47.0763,46.9436,47.0266,194782.0
2016-05-03 09:50:00,56.7,56.74,56.52,56.54,129264.0,47.0183,47.0515,46.869,46.8856,129264.0
2016-05-03 09:55:00,56.54,56.68,56.52,56.65,102953.0,46.8856,47.0017,46.869,46.9768,102953.0
2016-05-03 10:00:00,56.65,56.65,56.3,56.35,149535.0,46.9768,46.9768,46.6866,46.728,149535.0
2016-05-03 10:05:00,56.35,56.45,56.32,56.4,141173.0,46.728,46.811,46.7032,46.7695,141173.0
2016-05-03 10:10:00,56.39,56.43,56.27,56.32,197931.0,46.7612,46.7944,46.6617,46.7032,197931.0
2016-05-03 10:15:00,56.31,56.32,56.22,56.23,165139.0,46.6949,46.7032,46.6202,46.6285,165139.0
2016-05-03 10:20:00,56.23,56.35,56.23,56.31,134057.0,46.6285,46.728,46.6285,46.6949,134057.0
2016-05-03 10:25:00,56.3,56.43,56.28,56.43,150319.0,46.6866,46.7944,46.67,46.7944,150319.0
2016-05-03 10:30:00,56.43,56.45,56.37,56.38,175288.0,46.7944,46.811,46.7446,46.7529,175288.0
2016-05-03 10:35:00,56.38,56.43,56.32,56.4,113977.0,46.7529,46.7944,46.7032,46.7695,113977.0
2016-05-03 10:40:00,56.4,56.41,56.3,56.3,107485.0,46.7695,46.7778,46.6866,46.6866,107485.0
2016-05-03 10:45:00,56.3,56.41,56.3,56.36,101366.0,46.6866,46.7778,46.6866,46.7363,101366.0
2016-05-03 10:50:00,56.36,56.41,56.29,56.33,86753.0,46.7363,46.7778,46.6783,46.7115,86753.0
2016-05-03 10:55:00,56.32,56.39,56.32,56.35,82506.0,46.7032,46.7612,46.7032,46.728,82506.0
2016-05-03 11:00:00,56.35,56.39,56.27,56.38,83063.0,46.728,46.7612,46.6617,46.7529,83063.0
2016-05-03 11:05:00,56.37,56.4,56.33,56.33,92299.0,46.7446,46.7695,46.7115,46.7115,92299.0
2016-05-03 11:10:00,56.34,56.37,56.31,56.33,72523.0,46.7198,46.7446,46.6949,46.7115,72523.0
2016-05-03 11:15:00,56.33,56.42,56.33,56.35,77981.0,46.7115,46.7861,46.7115,46.728,77981.0
2016-05-03 11:20:00,56.35,56.36,56.27,56.31,58714.0,46.728,46.7363,46.6617,46.6949,58714.0
2016-05-03 11:25:00,56.3,56.32,56.25,56.26,60086.0,46.6866,46.7032,46.6451,46.6534,60086.0
2016-05-03 11:30:00,56.26,56.26,56.17,56.2,101356.0,46.6534,46.6534,46.5788,46.6037,101356.0
2016-05-03 11:35:00,56.2,56.22,56.18,56.22,46365.0,46.6037,46.6202,46.5871,46.6202,46365.0
2016-05-03 11:40:00,56.22,56.22,56.18,56.21,66210.0,46.6202,46.6202,46.5871,46.6119,66210.0
2016-05-03 11:45:00,56.21,56.35,56.2,56.31,70047.0,46.6119,46.728,46.6037,46.6949,70047.0
2016-05-03 11:50:00,56.31,56.33,56.26,56.32,66609.0,46.6949,46.7115,46.6534,46.7032,66609.0
2016-05-03 11:55:00,56.31,56.31,56.24,56.26,48298.0,46.6949,46.6949,46.6368,46.6534,48298.0
2016-05-03 12:00:00,56.26,56.31,56.25,56.26,37499.0,46.6534,46.6949,46.6451,46.6534,37499.0
2016-05-03 12:05:00,56.25,56.27,56.22,56.22,34885.0,46.6451,46.6617,46.6202,46.6202,34885.0
2016-05-03 12:10:00,56.22,56.23,56.17,56.18,62535.0,46.6202,46.6285,46.5788,46.5871,62535.0
2016-05-03 12:15:00,56.18,56.22,56.17,56.22,49569.0,46.5871,46.6202,46.5788,46.6202,49569.0
2016-05-03 12:20:00,56.22,56.23,56.18,56.2,28433.0,46.6202,46.6285,46.5871,46.6037,28433.0
2016-05-03 12:25:00,56.2,56.22,56.17,56.19,30570.0,46.6037,46.6202,46.5788,46.5954,30570.0
2016-05-03 12:30:00,56.19,56.28,56.18,56.28,45071.0,46.5954,46.67,46.5871,46.67,45071.0
2016-05-03 12:35:00,56.28,56.31,56.24,56.3,42692.0,46.67,46.6949,46.6368,46.6866,42692.0
2016-05-03 12:40:00,56.3,56.32,56.28,56.29,48993.0,46.6866,46.7032,46.67,46.6783,48993.0
2016-05-03 12:45:00,56.29,56.34,56.26,56.34,59079.0,46.6783,46.7198,46.6534,46.7198,59079.0
2016-05-03 12:50:00,56.33,56.42,56.33,56.35,61436.0,46.7115,46.7861,46.7115,46.728,61436.0
2016-05-03 12:55:00,56.34,56.42,56.33,56.39,51796.0,46.7198,46.7861,46.7115,46.7612,51796.0
2016-05-03 13:00:00,56.4,56.41,56.37,56.38,36371.0,46.7695,46.7778,46.7446,46.7529,36371.0
2016-05-03 13:05:00,56.39,56.45,56.34,56.45,59620.0,46.7612,46.811,46.7198,46.811,59620.0
2016-05-03 13:10:00,56.44,56.46,56.41,56.42,50789.0,46.8027,46.8193,46.7778,46.7861,50789.0
2016-05-03 13:15:00,56.42,56.43,56.4,56.42,23667.0,46.7861,46.7944,46.7695,46.7861,23667.0
2016-05-03 13:20:00,56.42,56.45,56.38,56.42,51347.0,46.7861,46.811,46.7529,46.7861,51347.0
2016-05-03 13:25:00,56.42,56.47,56.39,56.44,65351.0,46.7861,46.8276,46.7612,46.8027,65351.0
2016-05-03 13:30:00,56.44,56.46,56.41,56.45,56691.0,46.8027,46.8193,46.7778,46.811,56691.0
2016-05-03 13:35:00,56.46,56.52,56.41,56.48,55102.0,46.8193,46.869,46.7778,46.8358,55102.0
2016-05-03 13:40:00,56.49,56.52,56.43,56.43,70081.0,46.8441,46.869,46.7944,46.7944,70081.0
2016-05-03 13:45:00,56.44,56.45,56.43,56.45,25226.0,46.8027,46.811,46.7944,46.811,25226.0
2016-05-03 13:50:00,56.45,56.48,56.43,56.43,34442.0,46.811,46.8358,46.7944,46.7944,34442.0
2016-05-03 13:55:00,56.43,56.43,56.38,56.38,47832.0,46.7944,46.7944,46.7529,46.7529,47832.0
2016-05-03 14:00:00,56.39,56.42,56.38,56.41,55817.0,46.7612,46.7861,46.7529,46.7778,55817.0
2016-05-03 14:05:00,56.4,56.44,56.37,56.44,33894.0,46.7695,46.8027,46.7446,46.8027,33894.0
2016-05-03 14:10:00,56.43,56.44,56.34,56.34,57614.0,46.7944,46.8027,46.7198,46.7198,57614.0
2016-05-03 14:15:00,56.35,56.38,56.31,56.32,46536.0,46.728,46.7529,46.6949,46.7032,46536.0
2016-05-03 14:20:00,56.32,56.32,56.24,56.26,87247.0,46.7032,46.7032,46.6368,46.6534,87247.0
2016-05-03 14:25:00,56.27,56.38,56.26,56.37,63629.0,46.6617,46.7529,46.6534,46.7446,63629.0
2016-05-03 14:30:00,56.38,56.38,56.33,56.36,46671.0,46.7529,46.7529,46.7115,46.7363,46671.0
2016-05-03 14:35:00,56.35,56.39,56.35,56.38,47043.0,46.728,46.7612,46.728,46.7529,47043.0
2016-05-03 14:40:00,56.37,56.38,56.3,56.31,55770.0,46.7446,46.7529,46.6866,46.6949,55770.0
2016-05-03 14:45:00,56.31,56.38,56.26,56.27,84836.0,46.6949,46.7529,46.6534,46.6617,84836.0
2016-05-03 14:50:00,56.28,56.32,56.27,56.31,46883.0,46.67,46.7032,46.6617,46.6949,46883.0
2016-05-03 14:55:00,56.31,56.34,56.29,56.33,35471.0,46.6949,46.7198,46.6783,46.7115,35471.0
2016-05-03 15:00:00,56.33,56.35,56.28,56.31,72185.0,46.7115,46.728,46.67,46.6949,72185.0
2016-05-03 15:05:00,56.31,56.35,56.3,56.32,56539.0,46.6949,46.728,46.6866,46.7032,56539.0
2016-05-03 15:10:00,56.32,56.34,56.22,56.22,89318.0,46.7032,46.7198,46.6202,46.6202,89318.0
2016-05-03 15:15:00,56.22,56.24,56.21,56.23,71161.0,46.6202,46.6368,46.6119,46.6285,71161.0
2016-05-03 15:20:00,56.22,56.26,56.19,56.22,99299.0,46.6202,46.6534,46.5954,46.6202,99299.0
2016-05-03 15:25:00,56.22,56.29,56.21,56.28,72773.0,46.6202,46.6783,46.6119,46.67,72773.0
2016-05-03 15:30:00,56.28,56.28,56.15,56.19,142750.0,46.67,46.67,46.5622,46.5954,142750.0
2016-05-03 15:35:00,56.2,56.22,56.14,56.19,111092.0,46.6037,46.6202,46.5539,46.5954,111092.0
2016-05-03 15:40:00,56.2,56.22,56.15,56.18,111146.0,46.6037,46.6202,46.5622,46.5871,111146.0
2016-05-03 15:45:00,56.18,56.3,56.17,56.28,125025.0,46.5871,46.6866,46.5788,46.67,125025.0
2016-05-03 15:50:00,56.28,56.32,56.25,56.3,165548.0,46.67,46.7032,46.6451,46.6866,165548.0
2016-05-03 15:55:00,56.3,56.31,56.2,56.25,315528.0,46.6866,46.6949,46.6037,46.6451,315528.0
2016-05-04 09:30:00,55.98,56.0,55.8,55.95,205760.0,46.4212,46.4378,46.272,46.3963,205760.0
2016-05-04 09:35:00,55.92,56.1,55.89,56.0,77686.0,46.3715,46.5207,46.3466,46.4378,77686.0
2016-05-04 09:40:00,55.99,56.08,55.95,56.02,91753.0,46.4295,46.5041,46.3963,46.4544,91753.0
2016-05-04 09:45:00,56.01,56.11,55.95,56.09,105911.0,46.4461,46.529,46.3963,46.5124,105911.0
2016-05-04 09:50:00,56.08,56.18,56.06,56.13,66577.0,46.5041,46.5871,46.4876,46.5456,66577.0
2016-05-04 09:55:00,56.13,56.23,56.12,56.23,70962.0,46.5456,46.6285,46.5373,46.6285,70962.0
2016-05-04 10:00:00,56.23,56.26,56.15,56.2,70609.0,46.6285,46.6534,46.5622,46.6037,70609.0
2016-05-04 10:05:00,56.2,56.38,56.18,56.34,160592.0,46.6037,46.7529,46.5871,46.7198,160592.0
2016-05-04 10:10:00,56.34,56.55,56.34,56.51,187762.0,46.7198,46.8939,46.7198,46.8607,187762.0
2016-05-04 10:15:00,56.52,56.53,56.41,56.49,68225.0,46.869,46.8773,46.7778,46.8441,68225.0
2016-05-04 10:20:00,56.5,56.53,56.47,56.5,86827.0,46.8524,46.8773,46.8276,46.8524,86827.0
2016-05-04 10:25:00,56.5,56.53,56.45,56.45,57094.0,46.8524,46.8773,46.811,46.811,57094.0
2016-05-04 10:30:00,56.44,56.54,56.41,56.5,90541.0,46.8027,46.8856,46.7778,46.8524,90541.0
2016-05-04 10:35:00,56.5,56.53,56.37,56.4,104669.0,46.8524,46.8773,46.7446,46.7695,104669.0
2016-05-04 10:40:00,56.41,56.41,56.31,56.34,56467.0,46.7778,46.7778,46.6949,46.7198,56467.0
2016-05-04 10:45:00,56.34,56.37,56.3,56.37,94037.0,46.7198,46.7446,46.6866,46.7446,94037.0
2016-05-04 10:50:00,56.37,56.42,56.33,56.41,101406.0,46.7446,46.7861,46.7115,46.7778,101406.0
2016-05-04 10:55:00,56.42,56.54,56.39,56.53,104555.0,46.7861,46.8856,46.7612,46.8773,104555.0
2016-05-04 11:00:00,56.52,56.64,56.52,56.64,144367.0,46.869,46.9685,46.869,46.9685,144367.0
2016-05-04 11:05:00,56.63,56.65,56.57,56.58,78503.0,46.9602,46.9768,46.9105,46.9188,78503.0
2016-05-04 11:10:00,56.57,56.57,56.52,56.52,64835.0,46.9105,46.9105,46.869,46.869,64835.0
2016-05-04 11:15:00,56.52,56.6,56.48,56.58,84967.0,46.869,46.9354,46.8358,46.9188,84967.0
2016-05-04 11:20:00,56.57,56.6,56.48,56.48,80626.0,46.9105,46.9354,46.8358,46.8358,80626.0
2016-05-04 11:25:00,56.48,56.49,56.41,56.44,60711.0,46.8358,46.8441,46.7778,46.8027,60711.0
2016-05-04 11:30:00,56.44,56.44,56.38,56.43,85438.0,46.8027,46.8027,46.7529,46.7944,85438.0
2016-05-04 11:35:00,56.44,56.5,56.41,56.45,31980.0,46.8027,46.8524,46.7778,46.811,31980.0
2016-05-04 11:40:00,56.45,56.53,56.43,56.49,77505.0,46.811,46.8773,46.7944,46.8441,77505.0
2016-05-04 11:45:00,56.49,56.5,56.45,56.46,60150.0,46.8441,46.8524,46.811,46.8193,60150.0
2016-05-04 11:50:00,56.47,56.49,56.42,56.48,98283.0,46.8276,46.8441,46.7861,46.8358,98283.0
2016-05-04 11:55:00,56.48,56.48,56.43,56.46,43856.0,46.8358,46.8358,46.7944,46.8193,43856.0
2016-05-04 12:00:00,56.46,56.47,56.39,56.44,52525.0,46.8193,46.8276,46.7612,46.8027,52525.0
2016-05-04 12:05:00,56.43,56.53,56.43,56.51,54317.0,46.7944,46.8773,46.7944,46.8607,54317.0
2016-05-04 12:10:00,56.5,56.57,56.49,56.5,57994.0,46.8524,46.9105,46.8441,46.8524,57994.0
2016-05-04 12:15:00,56.49,56.5,56.39,56.39,35196.0,46.8441,46.8524,46.7612,46.7612,35196.0
2016-05-04 12:20:00,56.39,56.4,56.37,56.4,62238.0,46.7612,46.7695,46.7446,46.7695,62238.0
2016-05-04 12:25:00,56.4,56.41,56.32,56.35,66070.0,46.7695,46.7778,46.7032,46.728,66070.0
2016-05-04 12:30:00,56.34,56.38,56.31,56.35,34954.0,46.7198,46.7529,46.6949,46.728,34954.0
2016-05-04 12:35:00,56.34,56.36,56.31,56.36,28199.0,46.7198,46.7363,46.6949,46.7363,28199.0
2016-05-04 12:40:00,56.36,56.37,56.3,56.34,35076.0,46.7363,46.7446,46.6866,46.7198,35076.0
2016-05-04 12:45:00,56.34,56.36,56.32,56.33,22040.0,46.7198,46.7363,46.7032,46.7115,22040.0
2016-05-04 12:50:00,56.32,56.37,56.29,56.35,61265.0,46.7032,46.7446,46.6783,46.728,61265.0
2016-05-04 12:55:00,56.35,56.35,56.28,56.29,32499.0,46.728,46.728,46.67,46.6783,32499.0
2016-05-04 13:00:00,56.28,56.35,56.26,56.34,45840.0,46.67,46.728,46.6534,46.7198,45840.0
2016-05-04 13:05:00,56.34,56.34,56.3,56.31,20973.0,46.7198,46.7198,46.6866,46.6949,20973.0
2016-05-04 13:10:00,56.3,56.3,56.25,56.26,32626.0,46.6866,46.6866,46.6451,46.6534,32626.0
2016-05-04 13:15:00,56.26,56.32,56.25,56.32,35057.0,46.6534,46.7032,46.6451,46.7032,35057.0
2016-05-04 13:20:00,56.32,56.36,56.31,56.35,41353.0,46.7032,46.7363,46.6949,46.728,41353.0
2016-05-04 13:25:00,56.35,56.46,56.33,56.43,51769.0,46.728,46.8193,46.7115,46.7944,51769.0
2016-05-04 13:30:00,56.44,56.47,56.41,56.43,67010.0,46.8027,46.8276,46.7778,46.7944,67010.0
2016-05-04 13:35:00,56.44,56.46,56.4,56.44,49341.0,46.8027,46.8193,46.7695,46.8027,49341.0
2016-05-04 13:40:00,56.44,56.45,56.4,56.4,35105.0,46.8027,46.811,46.7695,46.7695,35105.0
2016-05-04 13:45:00,56.4,56.42,56.38,56.41,53649.0,46.7695,46.7861,46.7529,46.7778,53649.0
2016-05-04 13:50:00,56.42,56.45,56.4,56.4,44418.0,46.7861,46.811,46.7695,46.7695,44418.0
2016-05-04 13:55:00,56.41,56.41,56.31,56.32,51473.0,46.7778,46.7778,46.6949,46.7032,51473.0
2016-05-04 14:00:00,56.32,56.33,56.25,56.3,105972.0,46.7032,46.7115,46.6451,46.6866,105972.0
2016-05-04 14:05:00,56.31,56.32,56.25,56.31,52931.0,46.6949,46.7032,46.6451,46.6949,52931.0
2016-05-04 14:10:00,56.32,56.34,56.27,56.28,42890.0,46.7032,46.7198,46.6617,46.67,42890.0
2016-05-04 14:15:00,56.28,56.33,56.27,56.31,51352.0,46.67,46.7115,46.6617,46.6949,51352.0
2016-05-04 14:20:00,56.31,56.32,56.27,56.29,39505.0,46.6949,46.7032,46.6617,46.6783,39505.0
2016-05-04 14:25:00,56.3,56.38,56.3,56.37,44810.0,46.6866,46.7529,46.6866,46.7446,44810.0
2016-05-04 14:30:00,56.37,56.4,56.36,56.37,28808.0,46.7446,46.7695,46.7363,46.7446,28808.0
2016-05-04 14:35:00,56.37,56.41,56.35,56.4,76626.0,46.7446,46.7778,46.728,46.7695,76626.0
2016-05-04 14:40:00,56.41,56.45,56.35,56.4,94160.0,46.7778,46.811,46.728,46.7695,94160.0
2016-05-04 14:45:00,56.41,56.46,56.38,56.45,61278.0,46.7778,46.8193,46.7529,46.811,61278.0
2016-05-04 14:50:00,56.45,56.49,56.43,56.45,63461.0,46.811,46.8441,46.7944,46.811,63461.0
2016-05-04 14:55:00,56.46,56.49,56.46,56.48,58056.0,46.8193,46.8441,46.8193,46.8358,58056.0
2016-05-04 15:00:00,56.48,56.49,56.36,56.37,62903.0,46.8358,46.8441,46.7363,46.7446,62903.0
2016-05-04 15:05:00,56.36,56.39,56.34,56.39,53892.0,46.7363,46.7612,46.7198,46.7612,53892.0
2016-05-04 15:10:00,56.39,56.4,56.34,56.4,51358.0,46.7612,46.7695,46.7198,46.7695,51358.0
2016-05-04 15:15:00,56.41,56.45,56.4,56.45,53221.0,46.7778,46.811,46.7695,46.811,53221.0
2016-05-04 15:20:00,56.45,56.49,56.42,56.48,62357.0,46.811,46.8441,46.7861,46.8358,62357.0
2016-05-04 15:25:00,56.47,56.48,56.41,56.46,51810.0,46.8276,46.8358,46.7778,46.8193,51810.0
2016-05-04 15:30:00,56.46,56.46,56.42,56.44,43255.0,46.8193,46.8193,46.7861,46.8027,43255.0
2016-05-04 15:35:00,56.43,56.47,56.41,56.44,69766.0,46.7944,46.8276,46.7778,46.8027,69766.0
2016-05-04 15:40:00,56.45,56.54,56.44,56.47,87482.0,46.811,46.8856,46.8027,46.8276,87482.0
2016-05-04 15:45:00,56.46,56.51,56.46,56.5,70870.0,46.8193,46.8607,46.8193,46.8524,70870.0
2016-05-04 15:50:00,56.49,56.49,56.43,56.43,113659.0,46.8441,46.8441,46.7944,46.7944,113659.0
2016-05-04 15:55:00,56.43,56.44,56.36,56.39,249352.0,46.7944,46.8027,46.7363,46.7612,249352.0
2016-05-05 09:30:00,56.39,56.4,56.01,56.15,304081.0,46.7612,46.7695,46.4461,46.5622,304081.0
2016-05-05 09:35:00,56.14,56.57,56.14,56.54,87034.0,46.5539,46.9105,46.5539,46.8856,87034.0
2016-05-05 09:40:00,56.52,56.52,56.32,56.37,66921.0,46.869,46.869,46.7032,46.7446,66921.0
2016-05-05 09:45:00,56.37,56.43,56.26,56.43,64483.0,46.7446,46.7944,46.6534,46.7944,64483.0
2016-05-05 09:50:00,56.43,56.54,56.39,56.47,94368.0,46.7944,46.8856,46.7612,46.8276,94368.0
2016-05-05 09:55:00,56.48,56.48,56.29,56.32,69775.0,46.8358,46.8358,46.6783,46.7032,69775.0
2016-05-05 10:00:00,56.3,56.48,56.28,56.48,124714.0,46.6866,46.8358,46.67,46.8358,124714.0
2016-05-05 10:05:00,56.48,56.55,56.46,56.55,85127.0,46.8358,46.8939,46.8193,46.8939,85127.0
2016-05-05 10:10:00,56.55,56.63,56.51,56.61,63643.0,46.8939,46.9602,46.8607,46.9436,63643.0
2016-05-05 10:15:00,56.61,56.63,56.55,56.56,67916.0,46.9436,46.9602,46.8939,46.9022,67916.0
2016-05-05 10:20:00,56.56,56.57,56.43,56.48,59601.0,46.9022,46.9105,46.7944,46.8358,59601.0
2016-05-05 10:25:00,56.49,56.53,56.35,56.44,67795.0,46.8441,46.8773,46.728,46.8027,67795.0
2016-05-05 10:30:00,56.44,56.46,56.39,56.41,42593.0,46.8027,46.8193,46.7612,46.7778,42593.0
2016-05-05 10:35:00,56.4,56.41,56.31,56.36,108756.0,46.7695,46.7778,46.6949,46.7363,108756.0
2016-05-05 10:40:00,56.36,56.51,56.34,56.51,60157.0,46.7363,46.8607,46.7198,46.8607,60157.0
2016-05-05 10:45:00,56.51,56.68,56.51,56.65,131744.0,46.8607,47.0017,46.8607,46.9768,131744.0
2016-05-05 10:50:00,56.65,56.69,56.52,56.61,92155.0,46.9768,47.01,46.869,46.9436,92155.0
2016-05-05 10:55:00,56.6,56.68,56.6,56.63,108750.0,46.9354,47.0017,46.9354,46.9602,108750.0
2016-05-05 11:00:00,56.62,56.69,56.59,56.64,87256.0,46.9519,47.01,46.9271,46.9685,87256.0
2016-05-05 11:05:00,56.65,56.68,56.53,56.54,107701.0,46.9768,47.0017,46.8773,46.8856,107701.0
2016-05-05 11:10:00,56.54,56.63,56.53,56.57,31320.0,46.8856,46.9602,46.8773,46.9105,31320.0
2016-05-05 11:15:00,56.56,56.65,56.56,56.61,39621.0,46.9022,46.9768,46.9022,46.9436,39621.0
2016-05-05 11:20:00,56.61,56.68,56.45,56.45,61742.0,46.9436,47.0017,46.811,46.811,61742.0
2016-05-05 11:25:00,56.44,56.49,56.42,56.48,39530.0,46.8027,46.8441,46.7861,46.8358,39530.0
2016-05-05 11:30:00,56.49,56.59,56.49,56.59,52108.0,46.8441,46.9271,46.8441,46.9271,52108.0
2016-05-05 11:35:00,56.59,56.68,56.57,56.65,32195.0,46.9271,47.0017,46.9105,46.9768,32195.0
2016-05-05 11:40:00,56.65,56.74,56.63,56.73,70454.0,46.9768,47.0515,46.9602,47.0432,70454.0
2016-05-05 11:45:00,56.73,56.77,56.71,56.74,46854.0,47.0432,47.0763,47.0266,47.0515,46854.0
2016-05-05 11:50:00,56.73,56.74,56.66,56.71,40136.0,47.0432,47.0515,46.9851,47.0266,40136.0
2016-05-05 11:55:00,56.72,56.77,56.69,56.7,31106.0,47.0349,47.0763,47.01,47.0183,31106.0
2016-05-05 12:00:00,56.71,56.73,56.66,56.72,42714.0,47.0266,47.0432,46.9851,47.0349,42714.0
2016-05-05 12:05:00,56.72,56.76,56.68,56.68,30679.0,47.0349,47.068,47.0017,47.0017,30679.0
2016-05-05 12:10:00,56.68,56.71,56.62,56.67,46534.0,47.0017,47.0266,46.9519,46.9934,46534.0
2016-05-05 12:15:00,56.68,56.7,56.65,56.68,29058.0,47.0017,47.0183,46.9768,47.0017,29058.0
2016-05-05 12:20:00,56.68,56.68,56.59,56.59,35925.0,47.0017,47.0017,46.9271,46.9271,35925.0
2016-05-05 12:25:00,56.6,56.64,56.58,56.58,22893.0,46.9354,46.9685,46.9188,46.9188,22893.0
2016-05-05 12:30:00,56.57,56.58,56.51,56.53,35005.0,46.9105,46.9188,46.8607,46.8773,35005.0
2016-05-05 12:35:00,56.53,56.6,56.52,56.53,38116.0,46.8773,46.9354,46.869,46.8773,38116.0
2016-05-05 12:40:00,56.52,56.55,56.5,56.55,63518.0,46.869,46.8939,46.8524,46.8939,63518.0
2016-05-05 12:45:00,56.56,56.57,56.53,56.54,38087.0,46.9022,46.9105,46.8773,46.8856,38087.0
2016-05-05 12:50:00,56.54,56.54,56.5,56.53,34021.0,46.8856,46.8856,46.8524,46.8773,34021.0
2016-05-05 12:55:00,56.54,56.59,56.52,56.56,64252.0,46.8856,46.9271,46.869,46.9022,64252.0
2016-05-05 13:00:00,56.55,56.58,56.54,56.55,33237.0,46.8939,46.9188,46.8856,46.8939,33237.0
2016-05-05 13:05:00,56.55,56.57,56.48,56.48,24097.0,46.8939,46.9105,46.8358,46.8358,24097.0
2016-05-05 13:10:00,56.49,56.49,56.37,56.38,56889.0,46.8441,46.8441,46.7446,46.7529,56889.0
2016-05-05 13:15:00,56.38,56.38,56.27,56.29,79576.0,46.7529,46.7529,46.6617,46.6783,79576.0
2016-05-05 13:20:00,56.29,56.31,56.25,56.28,53182.0,46.6783,46.6949,46.6451,46.67,53182.0
2016-05-05 13:25:00,56.27,56.31,56.26,56.28,32158.0,46.6617,46.6949,46.6534,46.67,32158.0
2016-05-05 13:30:00,56.28,56.32,56.25,56.27,52824.0,46.67,46.7032,46.6451,46.6617,52824.0
2016-05-05 13:35:00,56.28,56.32,56.25,56.26,68885.0,46.67,46.7032,46.6451,46.6534,68885.0
2016-05-05 13:40:00,56.26,56.27,56.23,56.24,66812.0,46.6534,46.6617,46.6285,46.6368,66812.0
2016-05-05 13:45:00,56.26,56.31,56.25,56.28,51624.0,46.6534,46.6949,46.6451,46.67,51624.0
2016-05-05 13:50:00,56.28,56.4,56.27,56.34,33687.0,46.67,46.7695,46.6617,46.7198,33687.0
2016-05-05 13:55:00,56.33,56.38,56.31,56.35,25692.0,46.7115,46.7529,46.6949,46.728,25692.0
2016-05-05 14:00:00,56.35,56.42,56.33,56.39,45920.0,46.728,46.7861,46.7115,46.7612,45920.0
2016-05-05 14:05:00,56.39,56.4,56.36,56.39,38896.0,46.7612,46.7695,46.7363,46.7612,38896.0
2016-05-05 14:10:00,56.39,56.42,56.37,56.42,46071.0,46.7612,46.7861,46.7446,46.7861,46071.0
2016-05-05 14:15:00,56.43,56.44,56.36,56.37,24259.0,46.7944,46.8027,46.7363,46.7446,24259.0
2016-05-05 14:20:00,56.37,56.41,56.35,56.36,54144.0,46.7446,46.7778,46.728,46.7363,54144.0
2016-05-05 14:25:00,56.36,56.38,56.33,56.33,56311.0,46.7363,46.7529,46.7115,46.7115,56311.0
2016-05-05 14:30:00,56.33,56.35,56.29,56.32,69176.0,46.7115,46.728,46.6783,46.7032,69176.0
2016-05-05 14:35:00,56.31,56.33,56.28,56.28,30034.0,46.6949,46.7115,46.67,46.67,30034.0
2016-05-05 14:40:00,56.29,56.37,56.27,56.36,63274.0,46.6783,46.7446,46.6617,46.7363,63274.0
2016-05-05 14:45:00,56.35,56.38,56.31,56.31,28698.0,46.728,46.7529,46.6949,46.6949,28698.0
2016-05-05 14:50:00,56.32,56.35,56.28,56.28,36730.0,46.7032,46.728,46.67,46.67,36730.0
2016-05-05 14:55:00,56.29,56.32,56.25,56.25,57048.0,46.6783,46.7032,46.6451,46.6451,57048.0
2016-05-05 15:00:00,56.26,56.29,56.21,56.25,61566.0,46.6534,46.6783,46.6119,46.6451,61566.0
2016-05-05 15:05:00,56.24,56.25,56.18,56.2,85431.0,46.6368,46.6451,46.5871,46.6037,85431.0
2016-05-05 15:10:00,56.19,56.23,56.19,56.21,47321.0,46.5954,46.6285,46.5954,46.6119,47321.0
2016-05-05 15:15:00,56.21,56.21,56.15,56.21,65722.0,46.6119,46.6119,46.5622,46.6119,65722.0
2016-05-05 15:20:00,56.22,56.31,56.21,56.31,42798.0,46.6202,46.6949,46.6119,46.6949,42798.0
2016-05-05 15:25:00,56.32,56.32,56.26,56.28,49357.0,46.7032,46.7032,46.6534,46.67,49357.0
2016-05-05 15:30:00,56.27,56.3,56.24,56.29,47011.0,46.6617,46.6866,46.6368,46.6783,47011.0
2016-05-05 15:35:00,56.3,56.3,56.22,56.25,57348.0,46.6866,46.6866,46.6202,46.6451,57348.0
2016-05-05 15:40:00,56.25,56.27,56.2,56.22,73021.0,46.6451,46.6617,46.6037,46.6202,73021.0
2016-05-05 15:45:00,56.23,56.27,56.16,56.16,108461.0,46.6285,46.6617,46.5705,46.5705,108461.0
2016-05-05 15:50:00,56.17,56.2,56.12,56.15,288623.0,46.5788,46.6037,46.5373,46.5622,288623.0
2016-05-05 15:55:00,56.15,56.26,56.12,56.25,379994.0,46.5622,46.6534,46.5373,46.6451,379994.0
2016-05-06 09:30:00,55.95,56.13,55.95,56.05,183331.0,46.3963,46.5456,46.3963,46.4793,183331.0
2016-05-06 09:35:00,56.05,56.06,55.74,55.92,135197.0,46.4793,46.4876,46.2222,46.3715,135197.0
2016-05-06 09:40:00,55.92,56.14,55.9,56.13,66542.0,46.3715,46.5539,46.3549,46.5456,66542.0
2016-05-06 09:45:00,56.13,56.2,56.02,56.02,72006.0,46.5456,46.6037,46.4544,46.4544,72006.0
2016-05-06 09:50:00,56.02,56.11,55.99,56.06,70683.0,46.4544,46.529,46.4295,46.4876,70683.0
2016-05-06 09:55:00,56.07,56.07,56.0,56.03,100295.0,46.4959,46.4959,46.4378,46.4627,100295.0
2016-05-06 10:00:00,56.04,56.07,55.93,55.97,77337.0,46.471,46.4959,46.3798,46.4129,77337.0
2016-05-06 10:05:00,55.96,56.06,55.94,56.02,164053.0,46.4046,46.4876,46.3881,46.4544,164053.0
2016-05-06 10:10:00,56.02,56.09,55.95,55.95,60273.0,46.4544,46.5124,46.3963,46.3963,60273.0
2016-05-06 10:15:00,55.95,55.95,55.79,55.79,79917.0,46.3963,46.3963,46.2637,46.2637,79917.0
2016-05-06 10:20:00,55.79,55.89,55.75,55.76,81234.0,46.2637,46.3466,46.2305,46.2388,81234.0
2016-05-06 10:25:00,55.76,55.79,55.71,55.71,80934.0,46.2388,46.2637,46.1973,46.1973,80934.0
2016-05-06 10:30:00,55.71,55.8,55.69,55.72,120303.0,46.1973,46.272,46.1807,46.2056,120303.0
2016-05-06 10:35:00,55.73,55.73,55.53,55.56,165935.0,46.2139,46.2139,46.0481,46.0729,165935.0
2016-05-06 10:40:00,55.57,55.57,55.49,55.51,205301.0,46.0812,46.0812,46.0149,46.0315,205301.0
2016-05-06 10:45:00,55.51,55.55,55.47,55.5,135283.0,46.0315,46.0646,45.9983,46.0232,135283.0
2016-05-06 10:50:00,55.5,55.52,55.45,55.49,128301.0,46.0232,46.0398,45.9817,46.0149,128301.0
2016-05-06 10:55:00,55.49,55.5,55.38,55.44,187808.0,46.0149,46.0232,45.9237,45.9734,187808.0
2016-05-06 11:00:00,55.44,55.55,55.43,55.51,151764.0,45.9734,46.0646,45.9651,46.0315,151764.0
2016-05-06 11:05:00,55.5,55.64,55.5,55.6,105650.0,46.0232,46.1393,46.0232,46.1061,105650.0
2016-05-06 11:10:00,55.61,55.76,55.6,55.76,96847.0,46.1144,46.2388,46.1061,46.2388,96847.0
2016-05-06 11:15:00,55.76,55.8,55.73,55.79,71033.0,46.2388,46.272,46.2139,46.2637,71033.0
2016-05-06 11:20:00,55.79,55.8,55.65,55.66,62599.0,46.2637,46.272,46.1476,46.1559,62599.0
2016-05-06 11:25:00,55.68,55.7,55.66,55.68,53903.0,46.1724,46.189,46.1559,46.1724,53903.0
2016-05-06 11:30:00,55.68,55.75,55.67,55.69,59861.0,46.1724,46.2305,46.1642,46.1807,59861.0
2016-05-06 11:35:00,55.7,55.73,55.67,55.7,55479.0,46.189,46.2139,46.1642,46.189,55479.0
2016-05-06 11:40:00,55.69,55.77,55.66,55.75,96989.0,46.1807,46.2471,46.1559,46.2305,96989.0
2016-05-06 11:45:00,55.76,55.76,55.66,55.66,77769.0,46.2388,46.2388,46.1559,46.1559,77769.0
2016-05-06 11:50:00,55.67,55.67,55.59,55.6,68219.0,46.1642,46.1642,46.0978,46.1061,68219.0
2016-05-06 11:55:00,55.59,55.75,55.59,55.72,72526.0,46.0978,46.2305,46.0978,46.2056,72526.0
2016-05-06 12:00:00,55.73,55.73,55.64,55.66,71224.0,46.2139,46.2139,46.1393,46.1559,71224.0
2016-05-06 12:05:00,55.65,55.72,55.63,55.68,36054.0,46.1476,46.2056,46.131,46.1724,36054.0
2016-05-06 12:10:00,55.68,55.73,55.67,55.71,95454.0,46.1724,46.2139,46.1642,46.1973,95454.0
2016-05-06 12:15:00,55.72,55.74,55.69,55.73,62500.0,46.2056,46.2222,46.1807,46.2139,62500.0
2016-05-06 12:20:00,55.73,55.74,55.68,55.73,33127.0,46.2139,46.2222,46.1724,46.2139,33127.0
2016-05-06 12:25:00,55.73,55.78,55.69,55.74,30725.0,46.2139,46.2554,46.1807,46.2222,30725.0
2016-05-06 12:30:00,55.75,55.75,55.68,55.7,17058.0,46.2305,46.2305,46.1724,46.189,17058.0
2016-05-06 12:35:00,55.69,55.74,55.68,55.72,46177.0,46.1807,46.2222,46.1724,46.2056,46177.0
2016-05-06 12:40:00,55.72,55.77,55.72,55.74,24194.0,46.2056,46.2471,46.2056,46.2222,24194.0
2016-05-06 12:45:00,55.74,55.77,55.7,55.76,24473.0,46.2222,46.2471,46.189,46.2388,24473.0
2016-05-06 12:50:00,55.76,55.78,55.69,55.73,39688.0,46.2388,46.2554,46.1807,46.2139,39688.0
2016-05-06 12:55:00,55.72,55.84,55.72,55.79,40076.0,46.2056,46.3051,46.2056,46.2637,40076.0
2016-05-06 13:00:00,55.79,55.85,55.78,55.83,40140.0,46.2637,46.3134,46.2554,46.2968,40140.0
2016-05-06 13:05:00,55.83,55.91,55.83,55.86,45153.0,46.2968,46.3632,46.2968,46.3217,45153.0
2016-05-06 13:10:00,55.87,55.91,55.86,55.88,25927.0,46.33,46.3632,46.3217,46.3383,25927.0
2016-05-06 13:15:00,55.87,56.0,55.87,55.95,61771.0,46.33,46.4378,46.33,46.3963,61771.0
2016-05-06 13:20:00,55.96,55.98,55.93,55.96,53324.0,46.4046,46.4212,46.3798,46.4046,53324.0
2016-05-06 13:25:00,55.96,56.06,55.93,56.03,70568.0,46.4046,46.4876,46.3798,46.4627,70568.0
2016-05-06 13:30:00,56.02,56.03,55.98,56.0,18738.0,46.4544,46.4627,46.4212,46.4378,18738.0
2016-05-06 13:35:00,55.99,56.02,55.97,55.99,22693.0,46.4295,46.4544,46.4129,46.4295,22693.0
2016-05-06 13:40:00,56.0,56.01,55.94,55.95,35252.0,46.4378,46.4461,46.3881,46.3963,35252.0
2016-05-06 13:45:00,55.96,56.02,55.96,55.99,24033.0,46.4046,46.4544,46.4046,46.4295,24033.0
2016-05-06 13:50:00,55.99,56.02,55.98,56.02,21515.0,46.4295,46.4544,46.4212,46.4544,21515.0
2016-05-06 13:55:00,56.01,56.14,55.99,56.14,52722.0,46.4461,46.5539,46.4295,46.5539,52722.0
2016-05-06 14:00:00,56.14,56.18,56.08,56.16,30228.0,46.5539,46.5871,46.5041,46.5705,30228.0
2016-05-06 14:05:00,56.18,56.25,56.16,56.25,57406.0,46.5871,46.6451,46.5705,46.6451,57406.0
2016-05-06 14:10:00,56.25,56.26,56.18,56.2,52381.0,46.6451,46.6534,46.5871,46.6037,52381.0
2016-05-06 14:15:00,56.2,56.27,56.2,56.26,21818.0,46.6037,46.6617,46.6037,46.6534,21818.0
2016-05-06 14:20:00,56.27,56.27,56.15,56.15,25812.0,46.6617,46.6617,46.5622,46.5622,25812.0
2016-05-06 14:25:00,56.15,56.22,56.13,56.2,54349.0,46.5622,46.6202,46.5456,46.6037,54349.0
2016-05-06 14:30:00,56.19,56.2,56.13,56.16,43931.0,46.5954,46.6037,46.5456,46.5705,43931.0
2016-05-06 14:35:00,56.16,56.27,56.14,56.27,55722.0,46.5705,46.6617,46.5539,46.6617,55722.0
2016-05-06 14:40:00,56.26,56.29,56.24,56.25,36985.0,46.6534,46.6783,46.6368,46.6451,36985.0
2016-05-06 14:45:00,56.25,56.28,56.18,56.19,28386.0,46.6451,46.67,46.5871,46.5954,28386.0
2016-05-06 14:50:00,56.19,56.25,56.16,56.24,22963.0,46.5954,46.6451,46.5705,46.6368,22963.0
2016-05-06 14:55:00,56.24,56.24,56.15,56.16,30135.0,46.6368,46.6368,46.5622,46.5705,30135.0
2016-05-06 15:00:00,56.15,56.25,56.15,56.23,19850.0,46.5622,46.6451,46.5622,46.6285,19850.0
2016-05-06 15:05:00,56.24,56.26,56.18,56.19,51441.0,46.6368,46.6534,46.5871,46.5954,51441.0
2016-05-06 15:10:00,56.19,56.22,56.16,56.17,29691.0,46.5954,46.6202,46.5705,46.5788,29691.0
2016-05-06 15:15:00,56.18,56.23,56.17,56.21,31923.0,46.5871,46.6285,46.5788,46.6119,31923.0
2016-05-06 15:20:00,56.2,56.25,56.19,56.23,40871.0,46.6037,46.6451,46.5954,46.6285,40871.0
2016-05-06 15:25:00,56.24,56.24,56.21,56.23,21907.0,46.6368,46.6368,46.6119,46.6285,21907.0
2016-05-06 15:30:00,56.22,56.23,56.16,56.17,60603.0,46.6202,46.6285,46.5705,46.5788,60603.0
2016-05-06 15:35:00,56.17,56.25,56.17,56.23,39693.0,46.5788,46.6451,46.5788,46.6285,39693.0
2016-05-06 15:40:00,56.24,56.25,56.2,56.2,46175.0,46.6368,46.6451,46.6037,46.6037,46175.0
2016-05-06 15:45:00,56.21,56.24,56.18,56.21,64253.0,46.6119,46.6368,46.5871,46.6119,64253.0
2016-05-06 15:50:00,56.21,56.27,56.19,56.26,125756.0,46.6119,46.6617,46.5954,46.6534,125756.0
2016-05-06 15:55:00,56.26,56.32,56.26,56.31,192029.0,46.6534,46.7032,46.6534,46.6949,192029.0
2016-05-09 09:30:00,56.32,56.52,56.23,56.5,159562.0,46.7032,46.869,46.6285,46.8524,159562.0
2016-05-09 09:35:00,56.49,56.72,56.44,56.66,109689.0,46.8441,47.0349,46.8027,46.9851,109689.0
2016-05-09 09:40:00,56.64,56.78,56.6,56.75,83320.0,46.9685,47.0846,46.9354,47.0597,83320.0
2016-05-09 09:45:00,56.76,56.9,56.75,56.82,129942.0,47.068,47.1841,47.0597,47.1178,129942.0
2016-05-09 09:50:00,56.81,56.9,56.76,56.78,109238.0,47.1095,47.1841,47.068,47.0846,109238.0
2016-05-09 09:55:00,56.79,56.84,56.71,56.8,78096.0,47.0929,47.1344,47.0266,47.1012,78096.0
2016-05-09 10:00:00,56.81,56.83,56.68,56.72,79830.0,47.1095,47.1261,47.0017,47.0349,79830.0
2016-05-09 10:05:00,56.72,56.79,56.69,56.75,61902.0,47.0349,47.0929,47.01,47.0597,61902.0
2016-05-09 10:10:00,56.75,56.75,56.58,56.64,138588.0,47.0597,47.0597,46.9188,46.9685,138588.0
2016-05-09 10:15:00,56.64,56.79,56.64,56.76,63767.0,46.9685,47.0929,46.9685,47.068,63767.0
2016-05-09 10:20:00,56.76,56.8,56.68,56.68,59449.0,47.068,47.1012,47.0017,47.0017,59449.0
2016-05-09 10:25:00,56.67,56.69,56.49,56.51,93704.0,46.9934,47.01,46.8441,46.8607,93704.0
2016-05-09 10:30:00,56.5,56.6,56.49,56.6,32317.0,46.8524,46.9354,46.8441,46.9354,32317.0
2016-05-09 10:35:00,56.59,56.68,56.57,56.67,70999.0,46.9271,47.0017,46.9105,46.9934,70999.0
2016-05-09 10:40:00,56.67,56.79,56.67,56.79,92582.0,46.9934,47.0929,46.9934,47.0929,92582.0
2016-05-09 10:45:00,56.79,56.9,56.78,56.89,93720.0,47.0929,47.1841,47.0846,47.1758,93720.0
2016-05-09 10:50:00,56.89,56.93,56.88,56.9,75962.0,47.1758,47.209,47.1675,47.1841,75962.0
2016-05-09 10:55:00,56.9,56.91,56.86,56.88,41473.0,47.1841,47.1924,47.151,47.1675,41473.0
2016-05-09 11:00:00,56.87,56.9,56.86,56.88,53117.0,47.1593,47.1841,47.151,47.1675,53117.0
2016-05-09 11:05:00,56.87,56.89,56.84,56.89,50040.0,47.1593,47.1758,47.1344,47.1758,50040.0
2016-05-09 11:10:00,56.89,56.89,56.7,56.71,60806.0,47.1758,47.1758,47.0183,47.0266,60806.0
2016-05-09 11:15:00,56.7,56.73,56.63,56.66,68200.0,47.0183,47.0432,46.9602,46.9851,68200.0
2016-05-09 11:20:00,56.65,56.79,56.65,56.75,61150.0,46.9768,47.0929,46.9768,47.0597,61150.0
2016-05-09 11:25:00,56.75,56.8,56.72,56.78,85901.0,47.0597,47.1012,47.0349,47.0846,85901.0
2016-05-09 11:30:00,56.79,56.81,56.75,56.77,69654.0,47.0929,47.1095,47.0597,47.0763,69654.0
2016-05-09 11:35:00,56.78,56.82,56.74,56.76,34591.0,47.0846,47.1178,47.0515,47.068,34591.0
2016-05-09 11:40:00,56.76,56.76,56.7,56.72,65225.0,47.068,47.068,47.0183,47.0349,65225.0
2016-05-09 11:45:00,56.72,56.82,56.71,56.79,33935.0,47.0349,47.1178,47.0266,47.0929,33935.0
2016-05-09 11:50:00,56.8,56.83,56.78,56.8,77318.0,47.1012,47.1261,47.0846,47.1012,77318.0
2016-05-09 11:55:00,56.8,56.81,56.73,56.75,28559.0,47.1012,47.1095,47.0432,47.0597,28559.0
2016-05-09 12:00:00,56.75,56.76,56.68,56.71,60651.0,47.0597,47.068,47.0017,47.0266,60651.0
2016-05-09 12:05:00,56.71,56.74,56.63,56.63,30212.0,47.0266,47.0515,46.9602,46.9602,30212.0
2016-05-09 12:10:00,56.64,56.68,56.62,56.68,83027.0,46.9685,47.0017,46.9519,47.0017,83027.0
2016-05-09 12:15:00,56.68,56.69,56.62,56.64,18580.0,47.0017,47.01,46.9519,46.9685,18580.0
2016-05-09 12:20:00,56.64,56.7,56.64,56.69,19519.0,46.9685,47.0183,46.9685,47.01,19519.0
2016-05-09 12:25:00,56.7,56.71,56.67,56.67,22772.0,47.0183,47.0266,46.9934,46.9934,22772.0
2016-05-09 12:30:00,56.68,56.73,56.67,56.68,69795.0,47.0017,47.0432,46.9934,47.0017,69795.0
2016-05-09 12:35:00,56.69,56.71,56.67,56.69,34261.0,47.01,47.0266,46.9934,47.01,34261.0
2016-05-09 12:40:00,56.68,56.7,56.65,56.66,37619.0,47.0017,47.0183,46.9768,46.9851,37619.0
2016-05-09 12:45:00,56.65,56.7,56.65,56.66,48663.0,46.9768,47.0183,46.9768,46.9851,48663.0
2016-05-09 12:50:00,56.67,56.67,56.63,56.67,41207.0,46.9934,46.9934,46.9602,46.9934,41207.0
2016-05-09 12:55:00,56.67,56.7,56.65,56.69,23709.0,46.9934,47.0183,46.9768,47.01,23709.0
2016-05-09 13:00:00,56.69,56.72,56.66,56.71,45872.0,47.01,47.0349,46.9851,47.0266,45872.0
2016-05-09 13:05:00,56.71,56.77,56.69,56.75,95445.0,47.0266,47.0763,47.01,47.0597,95445.0
2016-05-09 13:10:00,56.74,56.81,56.74,56.8,47522.0,47.0515,47.1095,47.0515,47.1012,47522.0
2016-05-09 13:15:00,56.8,56.81,56.76,56.77,31152.0,47.1012,47.1095,47.068,47.0763,31152.0
2016-05-09 13:20:00,56.77,56.78,56.75,56.75,29882.0,47.0763,47.0846,47.0597,47.0597,29882.0
2016-05-09 13:25:00,56.74,56.76,56.72,56.74,53095.0,47.0515,47.068,47.0349,47.0515,53095.0
2016-05-09 13:30:00,56.75,56.81,56.74,56.81,32838.0,47.0597,47.1095,47.0515,47.1095,32838.0
2016-05-09 13:35:00,56.81,56.81,56.73,56.74,27775.0,47.1095,47.1095,47.0432,47.0515,27775.0
2016-05-09 13:40:00,56.74,56.79,56.73,56.78,34062.0,47.0515,47.0929,47.0432,47.0846,34062.0
2016-05-09 13:45:00,56.78,56.82,56.76,56.81,43860.0,47.0846,47.1178,47.068,47.1095,43860.0
2016-05-09 13:50:00,56.81,56.83,56.78,56.78,41649.0,47.1095,47.1261,47.0846,47.0846,41649.0
2016-05-09 13:55:00,56.78,56.78,56.71,56.72,31738.0,47.0846,47.0846,47.0266,47.0349,31738.0
2016-05-09 14:00:00,56.73,56.77,56.72,56.73,45022.0,47.0432,47.0763,47.0349,47.0432,45022.0
2016-05-09 14:05:00,56.74,56.76,56.7,56.73,73576.0,47.0515,47.068,47.0183,47.0432,73576.0
2016-05-09 14:10:00,56.73,56.75,56.71,56.74,33082.0,47.0432,47.0597,47.0266,47.0515,33082.0
2016-05-09 14:15:00,56.74,56.74,56.68,56.71,48879.0,47.0515,47.0515,47.0017,47.0266,48879.0
2016-05-09 14:20:00,56.71,56.72,56.69,56.72,61165.0,47.0266,47.0349,47.01,47.0349,61165.0
2016-05-09 14:25:00,56.71,56.78,56.71,56.72,53529.0,47.0266,47.0846,47.0266,47.0349,53529.0
2016-05-09 14:30:00,56.73,56.74,56.71,56.73,44641.0,47.0432,47.0515,47.0266,47.0432,44641.0
2016-05-09 14:35:00,56.73,56.76,56.7,56.75,53265.0,47.0432,47.068,47.0183,47.0597,53265.0
2016-05-09 14:40:00,56.75,56.78,56.74,56.75,26651.0,47.0597,47.0846,47.0515,47.0597,26651.0
2016-05-09 14:45:00,56.74,56.75,56.71,56.73,32891.0,47.0515,47.0597,47.0266,47.0432,32891.0
2016-05-09 14:50:00,56.73,56.81,56.73,56.8,36974.0,47.0432,47.1095,47.0432,47.1012,36974.0
2016-05-09 14:55:00,56.79,56.83,56.79,56.81,34461.0,47.0929,47.1261,47.0929,47.1095,34461.0
2016-05-09 15:00:00,56.81,56.87,56.8,56.86,111119.0,47.1095,47.1593,47.1012,47.151,111119.0
2016-05-09 15:05:00,56.85,56.86,56.75,56.78,29533.0,47.1427,47.151,47.0597,47.0846,29533.0
2016-05-09 15:10:00,56.78,56.79,56.73,56.74,21700.0,47.0846,47.0929,47.0432,47.0515,21700.0
2016-05-09 15:15:00,56.73,56.76,56.7,56.76,68370.0,47.0432,47.068,47.0183,47.068,68370.0
2016-05-09 15:20:00,56.76,56.78,56.73,56.73,55745.0,47.068,47.0846,47.0432,47.0432,55745.0
2016-05-09 15:25:00,56.74,56.77,56.73,56.75,48556.0,47.0515,47.0763,47.0432,47.0597,48556.0
2016-05-09 15:30:00,56.74,56.77,56.7,56.71,39435.0,47.0515,47.0763,47.0183,47.0266,39435.0
2016-05-09 15:35:00,56.7,56.76,56.7,56.72,42938.0,47.0183,47.068,47.0183,47.0349,42938.0
2016-05-09 15:40:00,56.71,56.75,56.7,56.7,47728.0,47.0266,47.0597,47.0183,47.0183,47728.0
2016-05-09 15:45:00,56.7,56.72,56.65,56.68,96509.0,47.0183,47.0349,46.9768,47.0017,96509.0
2016-05-09 15:50:00,56.68,56.72,56.6,56.6,118488.0,47.0017,47.0349,46.9354,46.9354,118488.0
2016-05-09 15:55:00,56.6,56.67,56.58,56.65,236572.0,46.9354,46.9934,46.9188,46.9768,236572.0
2016-05-10 09:30:00,56.85,57.0,56.74,57.0,141750.0,47.1427,47.2671,47.0515,47.2671,141750.0
2016-05-10 09:35:00,56.98,57.0,56.87,56.87,101357.0,47.2505,47.2671,47.1593,47.1593,101357.0
2016-05-10 09:40:00,56.85,56.94,56.71,56.92,87084.0,47.1427,47.2173,47.0266,47.2007,87084.0
2016-05-10 09:45:00,56.91,57.2,56.91,57.1,157193.0,47.1924,47.4329,47.1924,47.35,157193.0
2016-05-10 09:50:00,57.09,57.35,57.09,57.31,169187.0,47.3417,47.5573,47.3417,47.5241,169187.0
2016-05-10 09:55:00,57.33,57.34,57.14,57.17,87075.0,47.5407,47.549,47.3831,47.408,87075.0
2016-05-10 10:00:00,57.17,57.33,57.16,57.29,85250.0,47.408,47.5407,47.3997,47.5075,85250.0
2016-05-10 10:05:00,57.29,57.39,57.21,57.37,118056.0,47.5075,47.5905,47.4412,47.5739,118056.0
2016-05-10 10:10:00,57.37,57.49,57.32,57.42,191099.0,47.5739,47.6734,47.5324,47.6153,191099.0
2016-05-10 10:15:00,57.41,57.42,57.31,57.37,156977.0,47.607,47.6153,47.5241,47.5739,156977.0
2016-05-10 10:20:00,57.38,57.41,57.3,57.32,143011.0,47.5822,47.607,47.5158,47.5324,143011.0
2016-05-10 10:25:00,57.32,57.4,57.31,57.38,102923.0,47.5324,47.5988,47.5241,47.5822,102923.0
2016-05-10 10:30:00,57.38,57.39,57.31,57.33,78709.0,47.5822,47.5905,47.5241,47.5407,78709.0
2016-05-10 10:35:00,57.33,57.44,57.33,57.41,110131.0,47.5407,47.6319,47.5407,47.607,110131.0
2016-05-10 10:40:00,57.41,57.44,57.38,57.42,89287.0,47.607,47.6319,47.5822,47.6153,89287.0
2016-05-10 10:45:00,57.42,57.43,57.28,57.29,90212.0,47.6153,47.6236,47.4992,47.5075,90212.0
2016-05-10 10:50:00,57.29,57.32,57.24,57.32,49699.0,47.5075,47.5324,47.4661,47.5324,49699.0
2016-05-10 10:55:00,57.33,57.41,57.3,57.4,115409.0,47.5407,47.607,47.5158,47.5988,115409.0
2016-05-10 11:00:00,57.4,57.42,57.35,57.36,61455.0,47.5988,47.6153,47.5573,47.5656,61455.0
2016-05-10 11:05:00,57.36,57.39,57.33,57.37,56641.0,47.5656,47.5905,47.5407,47.5739,56641.0
2016-05-10 11:10:00,57.37,57.38,57.34,57.36,32996.0,47.5739,47.5822,47.549,47.5656,32996.0
2016-05-10 11:15:00,57.37,57.4,57.34,57.37,50665.0,47.5739,47.5988,47.549,47.5739,50665.0
2016-05-10 11:20:00,57.36,57.37,57.29,57.31,101204.0,47.5656,47.5739,47.5075,47.5241,101204.0
2016-05-10 11:25:00,57.3,57.31,57.27,57.29,36545.0,47.5158,47.5241,47.491,47.5075,36545.0
2016-05-10 11:30:00,57.29,57.38,57.28,57.38,48576.0,47.5075,47.5822,47.4992,47.5822,48576.0
2016-05-10 11:35:00,57.38,57.4,57.3,57.37,49164.0,47.5822,47.5988,47.5158,47.5739,49164.0
2016-05-10 11:40:00,57.36,57.37,57.32,57.35,55206.0,47.5656,47.5739,47.5324,47.5573,55206.0
2016-05-10 11:45:00,57.35,57.37,57.32,57.37,51386.0,47.5573,47.5739,47.5324,47.5739,51386.0
2016-05-10 11:50:00,57.36,57.43,57.36,57.42,122549.0,47.5656,47.6236,47.5656,47.6153,122549.0
2016-05-10 11:55:00,57.42,57.44,57.4,57.4,56176.0,47.6153,47.6319,47.5988,47.5988,56176.0
2016-05-10 12:00:00,57.41,57.42,57.37,57.4,33044.0,47.607,47.6153,47.5739,47.5988,33044.0
2016-05-10 12:05:00,57.4,57.41,57.33,57.34,51289.0,47.5988,47.607,47.5407,47.549,51289.0
2016-05-10 12:10:00,57.35,57.37,57.33,57.35,49403.0,47.5573,47.5739,47.5407,47.5573,49403.0
2016-05-10 12:15:00,57.34,57.43,57.34,57.4,76173.0,47.549,47.6236,47.549,47.5988,76173.0
2016-05-10 12:20:00,57.41,57.44,57.4,57.43,32893.0,47.607,47.6319,47.5988,47.6236,32893.0
2016-05-10 12:25:00,57.42,57.43,57.37,57.41,81320.0,47.6153,47.6236,47.5739,47.607,81320.0
2016-05-10 12:30:00,57.4,57.43,57.39,57.41,37816.0,47.5988,47.6236,47.5905,47.607,37816.0
2016-05-10 12:35:00,57.41,57.42,57.39,57.39,39714.0,47.607,47.6153,47.5905,47.5905,39714.0
2016-05-10 12:40:00,57.4,57.4,57.38,57.39,43965.0,47.5988,47.5988,47.5822,47.5905,43965.0
2016-05-10 12:45:00,57.39,57.4,57.36,57.36,44847.0,47.5905,47.5988,47.5656,47.5656,44847.0
2016-05-10 12:50:00,57.37,57.4,57.32,57.39,55248.0,47.5739,47.5988,47.5324,47.5905,55248.0
2016-05-10 12:55:00,57.4,57.42,57.34,57.38,35553.0,47.5988,47.6153,47.549,47.5822,35553.0
2016-05-10 13:00:00,57.38,57.39,57.37,57.38,17272.0,47.5822,47.5905,47.5739,47.5822,17272.0
2016-05-10 13:05:00,57.39,57.43,57.38,57.41,65770.0,47.5905,47.6236,47.5822,47.607,65770.0
2016-05-10 13:10:00,57.41,57.42,57.35,57.35,28793.0,47.607,47.6153,47.5573,47.5573,28793.0
2016-05-10 13:15:00,57.34,57.37,57.33,57.35,50980.0,47.549,47.5739,47.5407,47.5573,50980.0
2016-05-10 13:20:00,57.36,57.38,57.35,57.37,26381.0,47.5656,47.5822,47.5573,47.5739,26381.0
2016-05-10 13:25:00,57.38,57.38,57.34,57.35,59090.0,47.5822,47.5822,47.549,47.5573,59090.0
2016-05-10 13:30:00,57.36,57.39,57.36,57.37,37374.0,47.5656,47.5905,47.5656,47.5739,37374.0
2016-05-10 13:35:00,57.38,57.39,57.37,57.38,64660.0,47.5822,47.5905,47.5739,47.5822,64660.0
2016-05-10 13:40:00,57.37,57.39,57.37,57.38,26110.0,47.5739,47.5905,47.5739,47.5822,26110.0
2016-05-10 13:45:00,57.39,57.42,57.38,57.42,42705.0,47.5905,47.6153,47.5822,47.6153,42705.0
2016-05-10 13:50:00,57.42,57.43,57.41,57.43,31941.0,47.6153,47.6236,47.607,47.6236,31941.0
2016-05-10 13:55:00,57.43,57.45,57.42,57.43,45351.0,47.6236,47.6402,47.6153,47.6236,45351.0
2016-05-10 14:00:00,57.43,57.5,57.43,57.49,107979.0,47.6236,47.6817,47.6236,47.6734,107979.0
2016-05-10 14:05:00,57.5,57.54,57.5,57.51,75597.0,47.6817,47.7148,47.6817,47.69,75597.0
2016-05-10 14:10:00,57.51,57.52,57.46,57.47,103371.0,47.69,47.6983,47.6485,47.6568,103371.0
2016-05-10 14:15:00,57.47,57.51,57.35,57.41,412021.0,47.6568,47.69,47.5573,47.607,412021.0
2016-05-10 14:20:00,57.41,57.49,57.4,57.49,91957.0,47.607,47.6734,47.5988,47.6734,91957.0
2016-05-10 14:25:00,57.48,57.51,57.46,57.49,124635.0,47.6651,47.69,47.6485,47.6734,124635.0
2016-05-10 14:30:00,57.49,57.5,57.45,57.48,85285.0,47.6734,47.6817,47.6402,47.6651,85285.0
2016-05-10 14:35:00,57.49,57.5,57.47,57.49,74438.0,47.6734,47.6817,47.6568,47.6734,74438.0
2016-05-10 14:40:00,57.5,57.5,57.48,57.5,60937.0,47.6817,47.6817,47.6651,47.6817,60937.0
2016-05-10 14:45:00,57.5,57.56,57.49,57.55,103693.0,47.6817,47.7314,47.6734,47.7231,103693.0
2016-05-10 14:50:00,57.54,57.59,57.53,57.57,149057.0,47.7148,47.7563,47.7066,47.7397,149057.0
2016-05-10 14:55:00,57.57,57.58,57.54,57.54,88247.0,47.7397,47.748,47.7148,47.7148,88247.0
2016-05-10 15:00:00,57.54,57.57,57.53,57.54,54314.0,47.7148,47.7397,47.7066,47.7148,54314.0
2016-05-10 15:05:00,57.55,57.56,57.53,57.56,43733.0,47.7231,47.7314,47.7066,47.7314,43733.0
2016-05-10 15:10:00,57.56,57.6,57.55,57.57,86695.0,47.7314,47.7646,47.7231,47.7397,86695.0
2016-05-10 15:15:00,57.57,57.57,57.54,57.55,65198.0,47.7397,47.7397,47.7148,47.7231,65198.0
2016-05-10 15:20:00,57.54,57.56,57.54,57.55,86930.0,47.7148,47.7314,47.7148,47.7231,86930.0
2016-05-10 15:25:00,57.55,57.56,57.52,57.53,82661.0,47.7231,47.7314,47.6983,47.7066,82661.0
2016-05-10 15:30:00,57.54,57.54,57.52,57.53,75760.0,47.7148,47.7148,47.6983,47.7066,75760.0
2016-05-10 15:35:00,57.53,57.54,57.5,57.51,57853.0,47.7066,47.7148,47.6817,47.69,57853.0
2016-05-10 15:40:00,57.5,57.56,57.5,57.55,160593.0,47.6817,47.7314,47.6817,47.7231,160593.0
2016-05-10 15:45:00,57.56,57.58,57.54,57.55,136164.0,47.7314,47.748,47.7148,47.7231,136164.0
2016-05-10 15:50:00,57.55,57.56,57.51,57.51,175105.0,47.7231,47.7314,47.69,47.69,175105.0
2016-05-10 15:55:00,57.51,57.52,57.48,57.49,414588.0,47.69,47.6983,47.6651,47.6734,414588.0
2016-05-11 09:30:00,57.21,57.39,57.02,57.27,236823.0,47.4412,47.5905,47.2836,47.491,236823.0
2016-05-11 09:35:00,57.25,57.31,57.1,57.13,82699.0,47.4744,47.5241,47.35,47.3749,82699.0
2016-05-11 09:40:00,57.12,57.14,56.88,56.92,98064.0,47.3666,47.3831,47.1675,47.2007,98064.0
2016-05-11 09:45:00,56.92,57.08,56.89,57.05,88601.0,47.2007,47.3334,47.1758,47.3085,88601.0
2016-05-11 09:50:00,57.04,57.18,57.03,57.04,68591.0,47.3002,47.4163,47.2919,47.3002,68591.0
2016-05-11 09:55:00,57.04,57.09,56.96,57.09,58400.0,47.3002,47.3417,47.2339,47.3417,58400.0
2016-05-11 10:00:00,57.08,57.21,57.02,57.06,60795.0,47.3334,47.4412,47.2836,47.3168,60795.0
2016-05-11 10:05:00,57.05,57.16,56.96,57.13,44248.0,47.3085,47.3997,47.2339,47.3749,44248.0
2016-05-11 10:10:00,57.13,57.13,57.04,57.12,39588.0,47.3749,47.3749,47.3002,47.3666,39588.0
2016-05-11 10:15:00,57.11,57.11,57.0,57.04,36281.0,47.3583,47.3583,47.2671,47.3002,36281.0
2016-05-11 10:20:00,57.03,57.03,56.85,56.88,285103.0,47.2919,47.2919,47.1427,47.1675,285103.0
2016-05-11 10:25:00,56.88,56.9,56.8,56.81,77497.0,47.1675,47.1841,47.1012,47.1095,77497.0
2016-05-11 10:30:00,56.81,56.9,56.71,56.75,144753.0,47.1095,47.1841,47.0266,47.0597,144753.0
2016-05-11 10:35:00,56.75,56.81,56.71,56.8,162503.0,47.0597,47.1095,47.0266,47.1012,162503.0
2016-05-11 10:40:00,56.79,56.84,56.79,56.84,205632.0,47.0929,47.1344,47.0929,47.1344,205632.0
2016-05-11 10:45:00,56.84,56.84,56.65,56.66,218347.0,47.1344,47.1344,46.9768,46.9851,218347.0
2016-05-11 10:50:00,56.65,56.66,56.51,56.53,166362.0,46.9768,46.9851,46.8607,46.8773,166362.0
2016-05-11 10:55:00,56.53,56.53,56.46,56.49,126798.0,46.8773,46.8773,46.8193,46.8441,126798.0
2016-05-11 11:00:00,56.49,56.54,56.42,56.44,148930.0,46.8441,46.8856,46.7861,46.8027,148930.0
2016-05-11 11:05:00,56.44,56.44,56.32,56.43,118531.0,46.8027,46.8027,46.7032,46.7944,118531.0
2016-05-11 11:10:00,56.43,56.51,56.42,56.5,101328.0,46.7944,46.8607,46.7861,46.8524,101328.0
2016-05-11 11:15:00,56.49,56.51,56.42,56.43,88903.0,46.8441,46.8607,46.7861,46.7944,88903.0
2016-05-11 11:20:00,56.43,56.45,56.36,56.38,63475.0,46.7944,46.811,46.7363,46.7529,63475.0
2016-05-11 11:25:00,56.38,56.39,56.26,56.26,120182.0,46.7529,46.7612,46.6534,46.6534,120182.0
2016-05-11 11:30:00,56.26,56.28,56.2,56.21,108035.0,46.6534,46.67,46.6037,46.6119,108035.0
2016-05-11 11:35:00,56.21,56.28,56.17,56.17,129119.0,46.6119,46.67,46.5788,46.5788,129119.0
2016-05-11 11:40:00,56.16,56.18,56.1,56.13,187236.0,46.5705,46.5871,46.5207,46.5456,187236.0
2016-05-11 11:45:00,56.12,56.16,56.09,56.14,60064.0,46.5373,46.5705,46.5124,46.5539,60064.0
2016-05-11 11:50:00,56.13,56.22,56.13,56.22,63911.0,46.5456,46.6202,46.5456,46.6202,63911.0
2016-05-11 11:55:00,56.22,56.32,56.19,56.22,134748.0,46.6202,46.7032,46.5954,46.6202,134748.0
2016-05-11 12:00:00,56.22,56.26,56.17,56.22,81956.0,46.6202,46.6534,46.5788,46.6202,81956.0
2016-05-11 12:05:00,56.22,56.24,56.18,56.23,77305.0,46.6202,46.6368,46.5871,46.6285,77305.0
2016-05-11 12:10:00,56.23,56.24,56.2,56.23,42306.0,46.6285,46.6368,46.6037,46.6285,42306.0
2016-05-11 12:15:00,56.23,56.38,56.23,56.36,78372.0,46.6285,46.7529,46.6285,46.7363,78372.0
2016-05-11 12:20:00,56.35,56.39,56.31,56.38,80183.0,46.728,46.7612,46.6949,46.7529,80183.0
2016-05-11 12:25:00,56.38,56.46,56.38,56.43,92471.0,46.7529,46.8193,46.7529,46.7944,92471.0
2016-05-11 12:30:00,56.42,56.46,56.4,56.4,76044.0,46.7861,46.8193,46.7695,46.7695,76044.0
2016-05-11 12:35:00,56.4,56.41,56.32,56.4,78114.0,46.7695,46.7778,46.7032,46.7695,78114.0
2016-05-11 12:40:00,56.4,56.43,56.3,56.3,57611.0,46.7695,46.7944,46.6866,46.6866,57611.0
2016-05-11 12:45:00,56.3,56.33,56.27,56.3,67366.0,46.6866,46.7115,46.6617,46.6866,67366.0
2016-05-11 12:50:00,56.3,56.33,56.28,56.33,54298.0,46.6866,46.7115,46.67,46.7115,54298.0
2016-05-11 12:55:00,56.33,56.37,56.32,56.36,40891.0,46.7115,46.7446,46.7032,46.7363,40891.0
2016-05-11 13:00:00,56.36,56.36,56.25,56.34,53719.0,46.7363,46.7363,46.6451,46.7198,53719.0
2016-05-11 13:05:00,56.34,56.44,56.32,56.4,55407.0,46.7198,46.8027,46.7032,46.7695,55407.0
2016-05-11 13:10:00,56.41,56.47,56.38,56.46,102908.0,46.7778,46.8276,46.7529,46.8193,102908.0
2016-05-11 13:15:00,56.46,56.47,56.39,56.4,68290.0,46.8193,46.8276,46.7612,46.7695,68290.0
2016-05-11 13:20:00,56.4,56.41,56.31,56.34,49655.0,46.7695,46.7778,46.6949,46.7198,49655.0
2016-05-11 13:25:00,56.34,56.38,56.3,56.34,98894.0,46.7198,46.7529,46.6866,46.7198,98894.0
2016-05-11 13:30:00,56.35,56.39,56.33,56.38,34007.0,46.728,46.7612,46.7115,46.7529,34007.0
2016-05-11 13:35:00,56.39,56.42,56.36,56.38,95369.0,46.7612,46.7861,46.7363,46.7529,95369.0
2016-05-11 13:40:00,56.39,56.4,56.35,56.38,89857.0,46.7612,46.7695,46.728,46.7529,89857.0
2016-05-11 13:45:00,56.38,56.39,56.36,56.38,43132.0,46.7529,46.7612,46.7363,46.7529,43132.0
2016-05-11 13:50:00,56.38,56.39,56.3,56.31,67551.0,46.7529,46.7612,46.6866,46.6949,67551.0
2016-05-11 13:55:00,56.32,56.39,56.31,56.34,72003.0,46.7032,46.7612,46.6949,46.7198,72003.0
2016-05-11 14:00:00,56.33,56.33,56.24,56.27,52338.0,46.7115,46.7115,46.6368,46.6617,52338.0
2016-05-11 14:05:00,56.26,56.26,56.22,56.23,61876.0,46.6534,46.6534,46.6202,46.6285,61876.0
2016-05-11 14:10:00,56.22,56.32,56.2,56.25,42957.0,46.6202,46.7032,46.6037,46.6451,42957.0
2016-05-11 14:15:00,56.25,56.26,56.19,56.26,45546.0,46.6451,46.6534,46.5954,46.6534,45546.0
2016-05-11 14:20:00,56.25,56.3,56.24,56.28,31562.0,46.6451,46.6866,46.6368,46.67,31562.0
2016-05-11 14:25:00,56.29,56.33,56.25,56.33,74473.0,46.6783,46.7115,46.6451,46.7115,74473.0
2016-05-11 14:30:00,56.32,56.32,56.25,56.27,40003.0,46.7032,46.7032,46.6451,46.6617,40003.0
2016-05-11 14:35:00,56.27,56.3,56.26,56.29,29963.0,46.6617,46.6866,46.6534,46.6783,29963.0
2016-05-11 14:40:00,56.29,56.29,56.22,56.22,60805.0,46.6783,46.6783,46.6202,46.6202,60805.0
2016-05-11 14:45:00,56.21,56.23,56.17,56.21,44230.0,46.6119,46.6285,46.5788,46.6119,44230.0
2016-05-11 14:50:00,56.21,56.23,56.18,56.22,48617.0,46.6119,46.6285,46.5871,46.6202,48617.0
2016-05-11 14:55:00,56.21,56.23,56.17,56.23,68354.0,46.6119,46.6285,46.5788,46.6285,68354.0
2016-05-11 15:00:00,56.24,56.26,56.17,56.17,60237.0,46.6368,46.6534,46.5788,46.5788,60237.0
2016-05-11 15:05:00,56.17,56.29,56.17,56.23,57494.0,46.5788,46.6783,46.5788,46.6285,57494.0
2016-05-11 15:10:00,56.23,56.28,56.22,56.25,45990.0,46.6285,46.67,46.6202,46.6451,45990.0
2016-05-11 15:15:00,56.25,56.3,56.23,56.24,75847.0,46.6451,46.6866,46.6285,46.6368,75847.0
2016-05-11 15:20:00,56.23,56.27,56.21,56.27,51091.0,46.6285,46.6617,46.6119,46.6617,51091.0
2016-05-11 15:25:00,56.26,56.3,56.25,56.26,74919.0,46.6534,46.6866,46.6451,46.6534,74919.0
2016-05-11 15:30:00,56.28,56.36,56.27,56.36,60076.0,46.67,46.7363,46.6617,46.7363,60076.0
2016-05-11 15:35:00,56.36,56.36,56.28,56.31,89522.0,46.7363,46.7363,46.67,46.6949,89522.0
2016-05-11 15:40:00,56.32,56.34,56.26,56.26,112092.0,46.7032,46.7198,46.6534,46.6534,112092.0
2016-05-11 15:45:00,56.27,56.3,56.26,56.28,115909.0,46.6617,46.6866,46.6534,46.67,115909.0
2016-05-11 15:50:00,56.27,56.28,56.24,56.26,145574.0,46.6617,46.67,46.6368,46.6534,145574.0
2016-05-11 15:55:00,56.27,56.3,56.24,56.24,329871.0,46.6617,46.6866,46.6368,46.6368,329871.0
2016-05-12 09:30:00,56.57,56.78,56.41,56.75,177458.0,46.9105,47.0846,46.7778,47.0597,177458.0
2016-05-12 09:35:00,56.75,56.79,56.4,56.43,125478.0,47.0597,47.0929,46.7695,46.7944,125478.0
2016-05-12 09:40:00,56.43,56.5,56.23,56.48,67030.0,46.7944,46.8524,46.6285,46.8358,67030.0
2016-05-12 09:45:00,56.47,56.64,56.46,56.5,67729.0,46.8276,46.9685,46.8193,46.8524,67729.0
2016-05-12 09:50:00,56.48,56.67,56.47,56.57,57115.0,46.8358,46.9934,46.8276,46.9105,57115.0
2016-05-12 09:55:00,56.56,56.61,56.38,56.38,85726.0,46.9022,46.9436,46.7529,46.7529,85726.0
2016-05-12 10:00:00,56.36,56.4,56.29,56.34,55085.0,46.7363,46.7695,46.6783,46.7198,55085.0
2016-05-12 10:05:00,56.33,56.36,56.25,56.26,74288.0,46.7115,46.7363,46.6451,46.6534,74288.0
2016-05-12 10:10:00,56.26,56.3,56.23,56.27,44951.0,46.6534,46.6866,46.6285,46.6617,44951.0
2016-05-12 10:15:00,56.26,56.26,56.15,56.18,147765.0,46.6534,46.6534,46.5622,46.5871,147765.0
2016-05-12 10:20:00,56.18,56.25,56.11,56.11,99846.0,46.5871,46.6451,46.529,46.529,99846.0
2016-05-12 10:25:00,56.11,56.19,56.1,56.16,66906.0,46.529,46.5954,46.5207,46.5705,66906.0
2016-05-12 10:30:00,56.16,56.18,56.03,56.07,84069.0,46.5705,46.5871,46.4627,46.4959,84069.0
2016-05-12 10:35:00,56.07,56.24,56.05,56.18,58551.0,46.4959,46.6368,46.4793,46.5871,58551.0
2016-05-12 10:40:00,56.17,56.19,56.04,56.04,105726.0,46.5788,46.5954,46.471,46.471,105726.0
2016-05-12 10:45:00,56.04,56.07,55.98,55.98,130661.0,46.471,46.4959,46.4212,46.4212,130661.0
2016-05-12 10:50:00,55.98,56.18,55.98,56.18,88631.0,46.4212,46.5871,46.4212,46.5871,88631.0
2016-05-12 10:55:00,56.17,56.2,56.05,56.06,78893.0,46.5788,46.6037,46.4793,46.4876,78893.0
2016-05-12 11:00:00,56.06,56.09,55.93,55.95,112505.0,46.4876,46.5124,46.3798,46.3963,112505.0
2016-05-12 11:05:00,55.95,56.02,55.94,55.95,89102.0,46.3963,46.4544,46.3881,46.3963,89102.0
2016-05-12 11:10:00,55.95,55.98,55.86,55.87,154809.0,46.3963,46.4212,46.3217,46.33,154809.0
2016-05-12 11:15:00,55.87,55.95,55.82,55.94,86794.0,46.33,46.3963,46.2885,46.3881,86794.0
2016-05-12 11:20:00,55.95,55.97,55.88,55.91,51507.0,46.3963,46.4129,46.3383,46.3632,51507.0
2016-05-12 11:25:00,55.92,55.95,55.88,55.91,57375.0,46.3715,46.3963,46.3383,46.3632,57375.0
2016-05-12 11:30:00,55.91,55.99,55.9,55.94,96646.0,46.3632,46.4295,46.3549,46.3881,96646.0
2016-05-12 11:35:00,55.94,55.97,55.9,55.9,47223.0,46.3881,46.4129,46.3549,46.3549,47223.0
2016-05-12 11:40:00,55.91,55.97,55.88,55.9,71794.0,46.3632,46.4129,46.3383,46.3549,71794.0
2016-05-12 11:45:00,55.89,55.9,55.85,55.86,78666.0,46.3466,46.3549,46.3134,46.3217,78666.0
2016-05-12 11:50:00,55.85,55.9,55.85,55.89,84453.0,46.3134,46.3549,46.3134,46.3466,84453.0
2016-05-12 11:55:00,55.89,56.0,55.88,55.99,110662.0,46.3466,46.4378,46.3383,46.4295,110662.0
2016-05-12 12:00:00,55.99,56.0,55.96,55.97,71914.0,46.4295,46.4378,46.4046,46.4129,71914.0
2016-05-12 12:05:00,55.97,56.07,55.96,56.04,81131.0,46.4129,46.4959,46.4046,46.471,81131.0
2016-05-12 12:10:00,56.04,56.1,56.01,56.09,82894.0,46.471,46.5207,46.4461,46.5124,82894.0
2016-05-12 12:15:00,56.09,56.16,56.09,56.13,36492.0,46.5124,46.5705,46.5124,46.5456,36492.0
2016-05-12 12:20:00,56.13,56.13,56.05,56.08,52395.0,46.5456,46.5456,46.4793,46.5041,52395.0
2016-05-12 12:25:00,56.08,56.1,56.04,56.07,34008.0,46.5041,46.5207,46.471,46.4959,34008.0
2016-05-12 12:30:00,56.07,56.09,56.02,56.03,60380.0,46.4959,46.5124,46.4544,46.4627,60380.0
2016-05-12 12:35:00,56.02,56.02,55.92,55.95,43370.0,46.4544,46.4544,46.3715,46.3963,43370.0
2016-05-12 12:40:00,55.94,56.01,55.91,55.98,51344.0,46.3881,46.4461,46.3632,46.4212,51344.0
2016-05-12 12:45:00,55.98,56.07,55.95,56.06,26014.0,46.4212,46.4959,46.3963,46.4876,26014.0
2016-05-12 12:50:00,56.05,56.1,56.04,56.08,47266.0,46.4793,46.5207,46.471,46.5041,47266.0
2016-05-12 12:55:00,56.09,56.11,56.06,56.1,39018.0,46.5124,46.529,46.4876,46.5207,39018.0
2016-05-12 13:00:00,56.11,56.13,56.08,56.08,33955.0,46.529,46.5456,46.5041,46.5041,33955.0
2016-05-12 13:05:00,56.08,56.12,56.07,56.11,39985.0,46.5041,46.5373,46.4959,46.529,39985.0
2016-05-12 13:10:00,56.1,56.11,56.0,56.08,50884.0,46.5207,46.529,46.4378,46.5041,50884.0
2016-05-12 13:15:00,56.08,56.1,56.06,56.07,31325.0,46.5041,46.5207,46.4876,46.4959,31325.0
2016-05-12 13:20:00,56.08,56.18,56.07,56.17,22362.0,46.5041,46.5871,46.4959,46.5788,22362.0
2016-05-12 13:25:00,56.18,56.24,56.18,56.22,38315.0,46.5871,46.6368,46.5871,46.6202,38315.0
2016-05-12 13:30:00,56.21,56.22,56.08,56.1,49801.0,46.6119,46.6202,46.5041,46.5207,49801.0
2016-05-12 13:35:00,56.1,56.1,56.01,56.04,40751.0,46.5207,46.5207,46.4461,46.471,40751.0
2016-05-12 13:40:00,56.04,56.15,56.02,56.13,33357.0,46.471,46.5622,46.4544,46.5456,33357.0
2016-05-12 13:45:00,56.14,56.19,56.13,56.15,25769.0,46.5539,46.5954,46.5456,46.5622,25769.0
2016-05-12 13:50:00,56.16,56.24,56.15,56.24,23587.0,46.5705,46.6368,46.5622,46.6368,23587.0
2016-05-12 13:55:00,56.24,56.27,56.21,56.27,43111.0,46.6368,46.6617,46.6119,46.6617,43111.0
2016-05-12 14:00:00,56.27,56.34,56.25,56.32,65755.0,46.6617,46.7198,46.6451,46.7032,65755.0
2016-05-12 14:05:00,56.32,56.37,56.31,56.35,38790.0,46.7032,46.7446,46.6949,46.728,38790.0
2016-05-12 14:10:00,56.35,56.5,56.35,56.48,44182.0,46.728,46.8524,46.728,46.8358,44182.0
2016-05-12 14:15:00,56.47,56.49,56.34,56.35,42013.0,46.8276,46.8441,46.7198,46.728,42013.0
2016-05-12 14:20:00,56.35,56.44,56.35,56.44,34246.0,46.728,46.8027,46.728,46.8027,34246.0
2016-05-12 14:25:00,56.44,56.53,56.43,56.51,58145.0,46.8027,46.8773,46.7944,46.8607,58145.0
2016-05-12 14:30:00,56.5,56.5,56.4,56.44,28149.0,46.8524,46.8524,46.7695,46.8027,28149.0
2016-05-12 14:35:00,56.43,56.45,56.38,56.4,67000.0,46.7944,46.811,46.7529,46.7695,67000.0
2016-05-12 14:40:00,56.4,56.43,56.37,56.39,37332.0,46.7695,46.7944,46.7446,46.7612,37332.0
2016-05-12 14:45:00,56.38,56.53,56.37,56.52,79478.0,46.7529,46.8773,46.7446,46.869,79478.0
2016-05-12 14:50:00,56.53,56.54,56.48,56.49,33512.0,46.8773,46.8856,46.8358,46.8441,33512.0
2016-05-12 14:55:00,56.48,56.53,56.47,56.49,27660.0,46.8358,46.8773,46.8276,46.8441,27660.0
2016-05-12 15:00:00,56.5,56.5,56.43,56.45,45716.0,46.8524,46.8524,46.7944,46.811,45716.0
2016-05-12 15:05:00,56.46,56.51,56.43,56.47,44237.0,46.8193,46.8607,46.7944,46.8276,44237.0
2016-05-12 15:10:00,56.47,56.51,56.45,56.5,38046.0,46.8276,46.8607,46.811,46.8524,38046.0
2016-05-12 15:15:00,56.49,56.52,56.42,56.45,62280.0,46.8441,46.869,46.7861,46.811,62280.0
2016-05-12 15:20:00,56.46,56.47,56.41,56.41,40214.0,46.8193,46.8276,46.7778,46.7778,40214.0
2016-05-12 15:25:00,56.42,56.42,56.37,56.4,54695.0,46.7861,46.7861,46.7446,46.7695,54695.0
2016-05-12 15:30:00,56.4,56.44,56.37,56.37,51406.0,46.7695,46.8027,46.7446,46.7446,51406.0
2016-05-12 15:35:00,56.37,56.41,56.34,56.39,41557.0,46.7446,46.7778,46.7198,46.7612,41557.0
2016-05-12 15:40:00,56.39,56.41,56.38,56.38,66990.0,46.7612,46.7778,46.7529,46.7529,66990.0
2016-05-12 15:45:00,56.37,56.43,56.37,56.43,78974.0,46.7446,46.7944,46.7446,46.7944,78974.0
2016-05-12 15:50:00,56.42,56.43,56.29,56.31,117357.0,46.7861,46.7944,46.6783,46.6949,117357.0
2016-05-12 15:55:00,56.31,56.34,56.25,56.3,218618.0,46.6949,46.7198,46.6451,46.6866,218618.0
2016-05-13 09:30:00,56.43,56.6,56.15,56.27,208908.0,46.7944,46.9354,46.5622,46.6617,208908.0
2016-05-13 09:35:00,56.29,56.35,56.2,56.35,92520.0,46.6783,46.728,46.6037,46.728,92520.0
2016-05-13 09:40:00,56.31,56.49,56.28,56.33,79443.0,46.6949,46.8441,46.67,46.7115,79443.0
2016-05-13 09:45:00,56.34,56.38,56.22,56.27,33844.0,46.7198,46.7529,46.6202,46.6617,33844.0
2016-05-13 09:50:00,56.25,56.36,56.18,56.29,75539.0,46.6451,46.7363,46.5871,46.6783,75539.0
2016-05-13 09:55:00,56.28,56.39,56.27,56.3,77674.0,46.67,46.7612,46.6617,46.6866,77674.0
2016-05-13 10:00:00,56.3,56.44,56.29,56.4,100736.0,46.6866,46.8027,46.6783,46.7695,100736.0
2016-05-13 10:05:00,56.39,56.4,56.21,56.22,47119.0,46.7612,46.7695,46.6119,46.6202,47119.0
2016-05-13 10:10:00,56.22,56.27,56.19,56.21,43886.0,46.6202,46.6617,46.5954,46.6119,43886.0
2016-05-13 10:15:00,56.21,56.22,56.15,56.2,53527.0,46.6119,46.6202,46.5622,46.6037,53527.0
2016-05-13 10:20:00,56.2,56.27,56.16,56.26,48519.0,46.6037,46.6617,46.5705,46.6534,48519.0
2016-05-13 10:25:00,56.25,56.35,56.24,56.29,43625.0,46.6451,46.728,46.6368,46.6783,43625.0
2016-05-13 10:30:00,56.28,56.3,56.23,56.29,36407.0,46.67,46.6866,46.6285,46.6783,36407.0
2016-05-13 10:35:00,56.29,56.38,56.27,56.3,60426.0,46.6783,46.7529,46.6617,46.6866,60426.0
2016-05-13 10:40:00,56.3,56.31,56.19,56.22,34063.0,46.6866,46.6949,46.5954,46.6202,34063.0
2016-05-13 10:45:00,56.21,56.26,56.18,56.25,30337.0,46.6119,46.6534,46.5871,46.6451,30337.0
2016-05-13 10:50:00,56.26,56.32,56.26,56.27,30262.0,46.6534,46.7032,46.6534,46.6617,30262.0
2016-05-13 10:55:00,56.27,56.27,56.13,56.15,62750.0,46.6617,46.6617,46.5456,46.5622,62750.0
2016-05-13 11:00:00,56.15,56.25,56.15,56.23,32717.0,46.5622,46.6451,46.5622,46.6285,32717.0
2016-05-13 11:05:00,56.22,56.27,56.19,56.27,32841.0,46.6202,46.6617,46.5954,46.6617,32841.0
2016-05-13 11:10:00,56.28,56.35,56.26,56.26,51185.0,46.67,46.728,46.6534,46.6534,51185.0
2016-05-13 11:15:00,56.25,56.3,56.23,56.28,21490.0,46.6451,46.6866,46.6285,46.67,21490.0
2016-05-13 11:20:00,56.27,56.32,56.26,56.29,29302.0,46.6617,46.7032,46.6534,46.6783,29302.0
2016-05-13 11:25:00,56.29,56.38,56.27,56.35,73878.0,46.6783,46.7529,46.6617,46.728,73878.0
2016-05-13 11:30:00,56.35,56.37,56.33,56.34,50425.0,46.728,46.7446,46.7115,46.7198,50425.0
2016-05-13 11:35:00,56.35,56.36,56.3,56.35,20057.0,46.728,46.7363,46.6866,46.728,20057.0
2016-05-13 11:40:00,56.35,56.37,56.3,56.33,43036.0,46.728,46.7446,46.6866,46.7115,43036.0
2016-05-13 11:45:00,56.32,56.35,56.28,56.29,22125.0,46.7032,46.728,46.67,46.6783,22125.0
2016-05-13 11:50:00,56.29,56.31,56.25,56.3,37021.0,46.6783,46.6949,46.6451,46.6866,37021.0
2016-05-13 11:55:00,56.3,56.31,56.24,56.25,47496.0,46.6866,46.6949,46.6368,46.6451,47496.0
2016-05-13 12:00:00,56.24,56.28,56.22,56.22,43456.0,46.6368,46.67,46.6202,46.6202,43456.0
2016-05-13 12:05:00,56.23,56.23,56.16,56.16,15676.0,46.6285,46.6285,46.5705,46.5705,15676.0
2016-05-13 12:10:00,56.16,56.19,56.15,56.16,21441.0,46.5705,46.5954,46.5622,46.5705,21441.0
2016-05-13 12:15:00,56.17,56.22,56.16,56.19,20875.0,46.5788,46.6202,46.5705,46.5954,20875.0
2016-05-13 12:20:00,56.19,56.2,56.16,56.19,23512.0,46.5954,46.6037,46.5705,46.5954,23512.0
2016-05-13 12:25:00,56.19,56.24,56.19,56.23,24748.0,46.5954,46.6368,46.5954,46.6285,24748.0
2016-05-13 12:30:00,56.23,56.27,56.2,56.21,18231.0,46.6285,46.6617,46.6037,46.6119,18231.0
2016-05-13 12:35:00,56.21,56.27,56.18,56.2,21599.0,46.6119,46.6617,46.5871,46.6037,21599.0
2016-05-13 12:40:00,56.2,56.2,56.09,56.11,30069.0,46.6037,46.6037,46.5124,46.529,30069.0
2016-05-13 12:45:00,56.1,56.11,56.08,56.08,17505.0,46.5207,46.529,46.5041,46.5041,17505.0
2016-05-13 12:50:00,56.09,56.13,56.08,56.08,23347.0,46.5124,46.5456,46.5041,46.5041,23347.0
2016-05-13 12:55:00,56.07,56.08,55.99,55.99,47085.0,46.4959,46.5041,46.4295,46.4295,47085.0
2016-05-13 13:00:00,56.0,56.03,55.98,56.03,30991.0,46.4378,46.4627,46.4212,46.4627,30991.0
2016-05-13 13:05:00,56.02,56.04,55.93,55.98,41196.0,46.4544,46.471,46.3798,46.4212,41196.0
2016-05-13 13:10:00,55.97,56.02,55.95,56.02,41734.0,46.4129,46.4544,46.3963,46.4544,41734.0
2016-05-13 13:15:00,56.01,56.05,55.96,55.97,48084.0,46.4461,46.4793,46.4046,46.4129,48084.0
2016-05-13 13:20:00,55.97,56.01,55.92,55.95,79087.0,46.4129,46.4461,46.3715,46.3963,79087.0
2016-05-13 13:25:00,55.95,56.0,55.92,55.92,73203.0,46.3963,46.4378,46.3715,46.3715,73203.0
2016-05-13 13:30:00,55.92,56.01,55.91,55.98,91234.0,46.3715,46.4461,46.3632,46.4212,91234.0
2016-05-13 13:35:00,55.99,56.01,55.92,55.93,50504.0,46.4295,46.4461,46.3715,46.3798,50504.0
2016-05-13 13:40:00,55.93,55.99,55.92,55.97,43454.0,46.3798,46.4295,46.3715,46.4129,43454.0
2016-05-13 13:45:00,55.97,55.98,55.88,55.88,113295.0,46.4129,46.4212,46.3383,46.3383,113295.0
2016-05-13 13:50:00,55.88,55.89,55.81,55.81,117052.0,46.3383,46.3466,46.2803,46.2803,117052.0
2016-05-13 13:55:00,55.81,55.88,55.79,55.86,115790.0,46.2803,46.3383,46.2637,46.3217,115790.0
2016-05-13 14:00:00,55.85,55.89,55.82,55.86,66070.0,46.3134,46.3466,46.2885,46.3217,66070.0
2016-05-13 14:05:00,55.86,55.87,55.83,55.86,69332.0,46.3217,46.33,46.2968,46.3217,69332.0
2016-05-13 14:10:00,55.85,55.91,55.83,55.86,27309.0,46.3134,46.3632,46.2968,46.3217,27309.0
2016-05-13 14:15:00,55.86,55.9,55.83,55.85,39512.0,46.3217,46.3549,46.2968,46.3134,39512.0
2016-05-13 14:20:00,55.84,55.84,55.76,55.82,101329.0,46.3051,46.3051,46.2388,46.2885,101329.0
2016-05-13 14:25:00,55.82,55.83,55.77,55.81,38715.0,46.2885,46.2968,46.2471,46.2803,38715.0
2016-05-13 14:30:00,55.82,55.85,55.77,55.84,31516.0,46.2885,46.3134,46.2471,46.3051,31516.0
2016-05-13 14:35:00,55.83,55.86,55.8,55.81,44846.0,46.2968,46.3217,46.272,46.2803,44846.0
2016-05-13 14:40:00,55.81,55.82,55.73,55.81,66333.0,46.2803,46.2885,46.2139,46.2803,66333.0
2016-05-13 14:45:00,55.82,55.87,55.79,55.85,28964.0,46.2885,46.33,46.2637,46.3134,28964.0
2016-05-13 14:50:00,55.84,55.87,55.79,55.79,102456.0,46.3051,46.33,46.2637,46.2637,102456.0
2016-05-13 14:55:00,55.8,55.87,55.79,55.86,91173.0,46.272,46.33,46.2637,46.3217,91173.0
2016-05-13 15:00:00,55.86,55.86,55.8,55.81,30566.0,46.3217,46.3217,46.272,46.2803,30566.0
2016-05-13 15:05:00,55.81,55.82,55.75,55.78,44650.0,46.2803,46.2885,46.2305,46.2554,44650.0
2016-05-13 15:10:00,55.78,55.86,55.78,55.85,63986.0,46.2554,46.3217,46.2554,46.3134,63986.0
2016-05-13 15:15:00,55.86,55.9,55.83,55.87,48191.0,46.3217,46.3549,46.2968,46.33,48191.0
2016-05-13 15:20:00,55.86,55.89,55.84,55.85,58156.0,46.3217,46.3466,46.3051,46.3134,58156.0
2016-05-13 15:25:00,55.86,55.87,55.83,55.85,91448.0,46.3217,46.33,46.2968,46.3134,91448.0
2016-05-13 15:30:00,55.85,55.86,55.78,55.84,60517.0,46.3134,46.3217,46.2554,46.3051,60517.0
2016-05-13 15:35:00,55.84,55.9,55.84,55.89,52088.0,46.3051,46.3549,46.3051,46.3466,52088.0
2016-05-13 15:40:00,55.89,55.95,55.88,55.89,74277.0,46.3466,46.3963,46.3383,46.3466,74277.0
2016-05-13 15:45:00,55.89,55.9,55.82,55.85,107320.0,46.3466,46.3549,46.2885,46.3134,107320.0
2016-05-13 15:50:00,55.86,55.87,55.81,55.83,148974.0,46.3217,46.33,46.2803,46.2968,148974.0
2016-05-13 15:55:00,55.83,55.87,55.81,55.82,205664.0,46.2968,46.33,46.2803,46.2885,205664.0
2016-05-16 09:30:00,55.7,55.76,55.52,55.59,199828.0,46.189,46.2388,46.0398,46.0978,199828.0
2016-05-16 09:35:00,55.59,55.63,55.32,55.32,137343.0,46.0978,46.131,45.8739,45.8739,137343.0
2016-05-16 09:40:00,55.32,55.33,55.2,55.27,204471.0,45.8739,45.8822,45.7744,45.8325,204471.0
2016-05-16 09:45:00,55.28,55.48,55.27,55.42,177551.0,45.8408,46.0066,45.8325,45.9568,177551.0
2016-05-16 09:50:00,55.41,55.56,55.4,55.51,174409.0,45.9486,46.0729,45.9403,46.0315,174409.0
2016-05-16 09:55:00,55.5,55.64,55.5,55.63,67778.0,46.0232,46.1393,46.0232,46.131,67778.0
2016-05-16 10:00:00,55.64,55.68,55.47,55.53,77707.0,46.1393,46.1724,45.9983,46.0481,77707.0
2016-05-16 10:05:00,55.54,55.54,55.44,55.48,80070.0,46.0564,46.0564,45.9734,46.0066,80070.0
2016-05-16 10:10:00,55.48,55.54,55.44,55.5,80309.0,46.0066,46.0564,45.9734,46.0232,80309.0
2016-05-16 10:15:00,55.5,55.52,55.41,55.44,149236.0,46.0232,46.0398,45.9486,45.9734,149236.0
2016-05-16 10:20:00,55.44,55.45,55.31,55.4,90558.0,45.9734,45.9817,45.8656,45.9403,90558.0
2016-05-16 10:25:00,55.4,55.44,55.35,55.39,60240.0,45.9403,45.9734,45.8988,45.932,60240.0
2016-05-16 10:30:00,55.39,55.46,55.36,55.37,57303.0,45.932,45.99,45.9071,45.9154,57303.0
2016-05-16 10:35:00,55.37,55.44,55.36,55.38,169078.0,45.9154,45.9734,45.9071,45.9237,169078.0
2016-05-16 10:40:00,55.38,55.42,55.35,55.37,54345.0,45.9237,45.9568,45.8988,45.9154,54345.0
2016-05-16 10:45:00,55.37,55.41,55.36,55.38,42665.0,45.9154,45.9486,45.9071,45.9237,42665.0
2016-05-16 10:50:00,55.38,55.42,55.36,55.38,71081.0,45.9237,45.9568,45.9071,45.9237,71081.0
2016-05-16 10:55:00,55.39,55.4,55.26,55.26,117664.0,45.932,45.9403,45.8242,45.8242,117664.0
2016-05-16 11:00:00,55.26,55.4,55.26,55.35,111908.0,45.8242,45.9403,45.8242,45.8988,111908.0
2016-05-16 11:05:00,55.35,55.41,55.34,55.38,96875.0,45.8988,45.9486,45.8905,45.9237,96875.0
2016-05-16 11:10:00,55.39,55.42,55.35,55.37,110773.0,45.932,45.9568,45.8988,45.9154,110773.0
2016-05-16 11:15:00,55.38,55.49,55.37,55.49,149314.0,45.9237,46.0149,45.9154,46.0149,149314.0
2016-05-16 11:20:00,55.48,55.58,55.48,55.57,120763.0,46.0066,46.0895,46.0066,46.0812,120763.0
2016-05-16 11:25:00,55.58,55.65,55.57,55.63,75913.0,46.0895,46.1476,46.0812,46.131,75913.0
2016-05-16 11:30:00,55.63,55.69,55.54,55.54,80486.0,46.131,46.1807,46.0564,46.0564,80486.0
2016-05-16 11:35:00,55.54,55.61,55.52,55.57,134115.0,46.0564,46.1144,46.0398,46.0812,134115.0
2016-05-16 11:40:00,55.57,55.58,55.47,55.5,142871.0,46.0812,46.0895,45.9983,46.0232,142871.0
2016-05-16 11:45:00,55.5,55.52,55.42,55.47,79514.0,46.0232,46.0398,45.9568,45.9983,79514.0
2016-05-16 11:50:00,55.47,55.54,55.44,55.46,96513.0,45.9983,46.0564,45.9734,45.99,96513.0
2016-05-16 11:55:00,55.47,55.52,55.46,55.48,105704.0,45.9983,46.0398,45.99,46.0066,105704.0
2016-05-16 12:00:00,55.49,55.51,55.48,55.5,55263.0,46.0149,46.0315,46.0066,46.0232,55263.0
2016-05-16 12:05:00,55.5,55.5,55.44,55.44,38933.0,46.0232,46.0232,45.9734,45.9734,38933.0
2016-05-16 12:10:00,55.44,55.52,55.42,55.52,61568.0,45.9734,46.0398,45.9568,46.0398,61568.0
2016-05-16 12:15:00,55.51,55.56,55.5,55.54,52396.0,46.0315,46.0729,46.0232,46.0564,52396.0
2016-05-16 12:20:00,55.55,55.56,55.52,55.56,36057.0,46.0646,46.0729,46.0398,46.0729,36057.0
2016-05-16 12:25:00,55.55,55.58,55.5,55.51,43033.0,46.0646,46.0895,46.0232,46.0315,43033.0
2016-05-16 12:30:00,55.51,55.58,55.5,55.53,41323.0,46.0315,46.0895,46.0232,46.0481,41323.0
2016-05-16 12:35:00,55.52,55.57,55.52,55.54,35700.0,46.0398,46.0812,46.0398,46.0564,35700.0
2016-05-16 12:40:00,55.55,55.63,55.54,55.63,56592.0,46.0646,46.131,46.0564,46.131,56592.0
2016-05-16 12:45:00,55.62,55.62,55.55,55.55,52317.0,46.1227,46.1227,46.0646,46.0646,52317.0
2016-05-16 12:50:00,55.55,55.56,55.51,55.53,63521.0,46.0646,46.0729,46.0315,46.0481,63521.0
2016-05-16 12:55:00,55.53,55.55,55.48,55.49,134380.0,46.0481,46.0646,46.0066,46.0149,134380.0
2016-05-16 13:00:00,55.49,55.59,55.49,55.59,209896.0,46.0149,46.0978,46.0149,46.0978,209896.0
2016-05-16 13:05:00,55.59,55.61,55.54,55.54,71428.0,46.0978,46.1144,46.0564,46.0564,71428.0
2016-05-16 13:10:00,55.54,55.56,55.52,55.55,51258.0,46.0564,46.0729,46.0398,46.0646,51258.0
2016-05-16 13:15:00,55.54,55.56,55.54,55.55,77199.0,46.0564,46.0729,46.0564,46.0646,77199.0
2016-05-16 13:20:00,55.55,55.6,55.55,55.55,73666.0,46.0646,46.1061,46.0646,46.0646,73666.0
2016-05-16 13:25:00,55.56,55.66,55.55,55.62,176413.0,46.0729,46.1559,46.0646,46.1227,176413.0
2016-05-16 13:30:00,55.62,55.66,55.6,55.62,89625.0,46.1227,46.1559,46.1061,46.1227,89625.0
2016-05-16 13:35:00,55.63,55.68,55.62,55.65,50846.0,46.131,46.1724,46.1227,46.1476,50846.0
2016-05-16 13:40:00,55.65,55.69,55.64,55.67,46001.0,46.1476,46.1807,46.1393,46.1642,46001.0
2016-05-16 13:45:00,55.67,55.72,55.65,55.68,64207.0,46.1642,46.2056,46.1476,46.1724,64207.0
2016-05-16 13:50:00,55.69,55.69,55.61,55.62,71029.0,46.1807,46.1807,46.1144,46.1227,71029.0
2016-05-16 13:55:00,55.62,55.68,55.62,55.63,58506.0,46.1227,46.1724,46.1227,46.131,58506.0
2016-05-16 14:00:00,55.63,55.69,55.63,55.66,58187.0,46.131,46.1807,46.131,46.1559,58187.0
2016-05-16 14:05:00,55.66,55.7,55.63,55.68,79740.0,46.1559,46.189,46.131,46.1724,79740.0
2016-05-16 14:10:00,55.68,55.75,55.68,55.68,76484.0,46.1724,46.2305,46.1724,46.1724,76484.0
2016-05-16 14:15:00,55.69,55.75,55.69,55.71,61837.0,46.1807,46.2305,46.1807,46.1973,61837.0
2016-05-16 14:20:00,55.72,55.74,55.71,55.72,86665.0,46.2056,46.2222,46.1973,46.2056,86665.0
2016-05-16 14:25:00,55.72,55.74,55.66,55.67,90234.0,46.2056,46.2222,46.1559,46.1642,90234.0
2016-05-16 14:30:00,55.67,55.71,55.66,55.7,42024.0,46.1642,46.1973,46.1559,46.189,42024.0
2016-05-16 14:35:00,55.7,55.72,55.68,55.7,51874.0,46.189,46.2056,46.1724,46.189,51874.0
2016-05-16 14:40:00,55.7,55.74,55.69,55.72,61294.0,46.189,46.2222,46.1807,46.2056,61294.0
2016-05-16 14:45:00,55.73,55.77,55.72,55.74,68890.0,46.2139,46.2471,46.2056,46.2222,68890.0
2016-05-16 14:50:00,55.74,55.75,55.7,55.71,51957.0,46.2222,46.2305,46.189,46.1973,51957.0
2016-05-16 14:55:00,55.72,55.74,55.7,55.7,50297.0,46.2056,46.2222,46.189,46.189,50297.0
2016-05-16 15:00:00,55.7,55.74,55.7,55.73,68137.0,46.189,46.2222,46.189,46.2139,68137.0
2016-05-16 15:05:00,55.72,55.75,55.71,55.74,88139.0,46.2056,46.2305,46.1973,46.2222,88139.0
2016-05-16 15:10:00,55.74,55.74,55.62,55.63,77341.0,46.2222,46.2222,46.1227,46.131,77341.0
2016-05-16 15:15:00,55.63,55.66,55.62,55.64,92812.0,46.131,46.1559,46.1227,46.1393,92812.0
2016-05-16 15:20:00,55.64,55.66,55.59,55.63,172262.0,46.1393,46.1559,46.0978,46.131,172262.0
2016-05-16 15:25:00,55.62,55.65,55.6,55.61,109299.0,46.1227,46.1476,46.1061,46.1144,109299.0
2016-05-16 15:30:00,55.6,55.61,55.55,55.56,168313.0,46.1061,46.1144,46.0646,46.0729,168313.0
2016-05-16 15:35:00,55.55,55.57,55.54,55.55,231830.0,46.0646,46.0812,46.0564,46.0646,231830.0
2016-05-16 15:40:00,55.55,55.56,55.52,55.55,248361.0,46.0646,46.0729,46.0398,46.0646,248361.0
2016-05-16 15:45:00,55.55,55.56,55.53,55.53,114883.0,46.0646,46.0729,46.0481,46.0481,114883.0
2016-05-16 15:50:00,55.54,55.55,55.5,55.51,216303.0,46.0564,46.0646,46.0232,46.0315,216303.0
2016-05-16 15:55:00,55.51,55.56,55.5,55.53,461794.0,46.0315,46.0729,46.0232,46.0481,461794.0
2016-05-17 09:30:00,55.38,55.64,55.35,55.48,168612.0,45.9237,46.1393,45.8988,46.0066,168612.0
2016-05-17 09:35:00,55.49,55.52,55.21,55.45,144575.0,46.0149,46.0398,45.7827,45.9817,144575.0
2016-05-17 09:40:00,55.45,55.58,55.44,55.5,80922.0,45.9817,46.0895,45.9734,46.0232,80922.0
2016-05-17 09:45:00,55.5,55.52,55.23,55.26,91968.0,46.0232,46.0398,45.7993,45.8242,91968.0
2016-05-17 09:50:00,55.25,55.25,55.11,55.14,122547.0,45.8159,45.8159,45.6998,45.7247,122547.0
2016-05-17 09:55:00,55.15,55.37,55.14,55.33,125026.0,45.7329,45.9154,45.7247,45.8822,125026.0
2016-05-17 10:00:00,55.33,55.35,55.25,55.29,106529.0,45.8822,45.8988,45.8159,45.849,106529.0
2016-05-17 10:05:00,55.29,55.36,55.23,55.32,66513.0,45.849,45.9071,45.7993,45.8739,66513.0
2016-05-17 10:10:00,55.33,55.33,55.13,55.14,105361.0,45.8822,45.8822,45.7164,45.7247,105361.0
2016-05-17 10:15:00,55.14,55.29,55.11,55.27,121254.0,45.7247,45.849,45.6998,45.8325,121254.0
2016-05-17 10:20:00,55.27,55.37,55.25,55.26,65605.0,45.8325,45.9154,45.8159,45.8242,65605.0
2016-05-17 10:25:00,55.28,55.33,55.23,55.24,66892.0,45.8408,45.8822,45.7993,45.8076,66892.0
2016-05-17 10:30:00,55.23,55.27,55.21,55.24,63056.0,45.7993,45.8325,45.7827,45.8076,63056.0
2016-05-17 10:35:00,55.25,55.25,55.19,55.22,69404.0,45.8159,45.8159,45.7661,45.791,69404.0
2016-05-17 10:40:00,55.22,55.28,55.21,55.27,48903.0,45.791,45.8408,45.7827,45.8325,48903.0
2016-05-17 10:45:00,55.26,55.36,55.26,55.31,50158.0,45.8242,45.9071,45.8242,45.8656,50158.0
2016-05-17 10:50:00,55.31,55.36,55.24,55.36,103644.0,45.8656,45.9071,45.8076,45.9071,103644.0
2016-05-17 10:55:00,55.36,55.44,55.34,55.35,53362.0,45.9071,45.9734,45.8905,45.8988,53362.0
2016-05-17 11:00:00,55.34,55.34,55.28,55.31,150218.0,45.8905,45.8905,45.8408,45.8656,150218.0
2016-05-17 11:05:00,55.31,55.31,55.24,55.24,52760.0,45.8656,45.8656,45.8076,45.8076,52760.0
2016-05-17 11:10:00,55.25,55.26,55.18,55.2,90633.0,45.8159,45.8242,45.7578,45.7744,90633.0
2016-05-17 11:15:00,55.2,55.25,55.2,55.22,79183.0,45.7744,45.8159,45.7744,45.791,79183.0
2016-05-17 11:20:00,55.22,55.22,55.15,55.21,100169.0,45.791,45.791,45.7329,45.7827,100169.0
2016-05-17 11:25:00,55.2,55.28,55.17,55.17,84802.0,45.7744,45.8408,45.7495,45.7495,84802.0
2016-05-17 11:30:00,55.18,55.26,55.16,55.23,55399.0,45.7578,45.8242,45.7412,45.7993,55399.0
2016-05-17 11:35:00,55.24,55.27,55.23,55.23,37399.0,45.8076,45.8325,45.7993,45.7993,37399.0
2016-05-17 11:40:00,55.24,55.25,55.17,55.17,51620.0,45.8076,45.8159,45.7495,45.7495,51620.0
2016-05-17 11:45:00,55.17,55.25,55.16,55.25,94560.0,45.7495,45.8159,45.7412,45.8159,94560.0
2016-05-17 11:50:00,55.25,55.3,55.25,55.28,56078.0,45.8159,45.8573,45.8159,45.8408,56078.0
2016-05-17 11:55:00,55.28,55.3,55.25,55.29,38081.0,45.8408,45.8573,45.8159,45.849,38081.0
2016-05-17 12:00:00,55.29,55.32,55.28,55.28,61701.0,45.849,45.8739,45.8408,45.8408,61701.0
2016-05-17 12:05:00,55.28,55.28,55.22,55.24,41816.0,45.8408,45.8408,45.791,45.8076,41816.0
2016-05-17 12:10:00,55.24,55.26,55.2,55.21,24455.0,45.8076,45.8242,45.7744,45.7827,24455.0
2016-05-17 12:15:00,55.2,55.2,55.12,55.13,76637.0,45.7744,45.7744,45.7081,45.7164,76637.0
2016-05-17 12:20:00,55.13,55.13,55.11,55.11,37982.0,45.7164,45.7164,45.6998,45.6998,37982.0
2016-05-17 12:25:00,55.11,55.12,55.1,55.12,49298.0,45.6998,45.7081,45.6915,45.7081,49298.0
2016-05-17 12:30:00,55.12,55.2,55.11,55.2,50482.0,45.7081,45.7744,45.6998,45.7744,50482.0
2016-05-17 12:35:00,55.2,55.21,55.15,55.18,97984.0,45.7744,45.7827,45.7329,45.7578,97984.0
2016-05-17 12:40:00,55.17,55.18,55.08,55.09,82925.0,45.7495,45.7578,45.6749,45.6832,82925.0
2016-05-17 12:45:00,55.08,55.09,55.03,55.05,93124.0,45.6749,45.6832,45.6334,45.65,93124.0
2016-05-17 12:50:00,55.05,55.05,55.01,55.03,99022.0,45.65,45.65,45.6169,45.6334,99022.0
2016-05-17 12:55:00,55.02,55.06,55.01,55.06,83526.0,45.6251,45.6583,45.6169,45.6583,83526.0
2016-05-17 13:00:00,55.06,55.06,55.02,55.04,48701.0,45.6583,45.6583,45.6251,45.6417,48701.0
2016-05-17 13:05:00,55.04,55.06,55.03,55.04,52133.0,45.6417,45.6583,45.6334,45.6417,52133.0
2016-05-17 13:10:00,55.04,55.04,54.96,55.01,238894.0,45.6417,45.6417,45.5754,45.6169,238894.0
2016-05-17 13:15:00,55.01,55.04,54.95,54.99,151568.0,45.6169,45.6417,45.5671,45.6003,151568.0
2016-05-17 13:20:00,54.98,55.0,54.97,54.98,67334.0,45.592,45.6086,45.5837,45.592,67334.0
2016-05-17 13:25:00,54.97,55.01,54.97,54.98,103144.0,45.5837,45.6169,45.5837,45.592,103144.0
2016-05-17 13:30:00,54.99,55.07,54.98,55.07,190884.0,45.6003,45.6666,45.592,45.6666,190884.0
2016-05-17 13:35:00,55.06,55.08,55.01,55.01,75468.0,45.6583,45.6749,45.6169,45.6169,75468.0
2016-05-17 13:40:00,55.01,55.04,55.0,55.02,80273.0,45.6169,45.6417,45.6086,45.6251,80273.0
2016-05-17 13:45:00,55.02,55.02,55.01,55.02,32222.0,45.6251,45.6251,45.6169,45.6251,32222.0
2016-05-17 13:50:00,55.01,55.01,54.95,54.98,122479.0,45.6169,45.6169,45.5671,45.592,122479.0
2016-05-17 13:55:00,54.98,54.99,54.85,54.86,118144.0,45.592,45.6003,45.4842,45.4925,118144.0
2016-05-17 14:00:00,54.86,54.88,54.75,54.77,250506.0,45.4925,45.5091,45.4012,45.4178,250506.0
2016-05-17 14:05:00,54.76,54.77,54.64,54.65,177236.0,45.4095,45.4178,45.31,45.3183,177236.0
2016-05-17 14:10:00,54.64,54.71,54.64,54.68,97114.0,45.31,45.3681,45.31,45.3432,97114.0
2016-05-17 14:15:00,54.68,54.68,54.58,54.6,110400.0,45.3432,45.3432,45.2603,45.2769,110400.0
2016-05-17 14:20:00,54.6,54.62,54.52,54.57,102322.0,45.2769,45.2934,45.2105,45.252,102322.0
2016-05-17 14:25:00,54.57,54.63,54.51,54.59,101961.0,45.252,45.3017,45.2022,45.2686,101961.0
2016-05-17 14:30:00,54.59,54.61,54.52,54.57,112293.0,45.2686,45.2852,45.2105,45.252,112293.0
2016-05-17 14:35:00,54.56,54.67,54.53,54.63,137262.0,45.2437,45.3349,45.2188,45.3017,137262.0
2016-05-17 14:40:00,54.63,54.71,54.61,54.71,239156.0,45.3017,45.3681,45.2852,45.3681,239156.0
2016-05-17 14:45:00,54.7,54.75,54.69,54.73,104729.0,45.3598,45.4012,45.3515,45.3847,104729.0
2016-05-17 14:50:00,54.73,54.74,54.63,54.64,101904.0,45.3847,45.393,45.3017,45.31,101904.0
2016-05-17 14:55:00,54.64,54.75,54.61,54.74,73757.0,45.31,45.4012,45.2852,45.393,73757.0
2016-05-17 15:00:00,54.75,54.78,54.72,54.77,101558.0,45.4012,45.4261,45.3764,45.4178,101558.0
2016-05-17 15:05:00,54.78,54.84,54.77,54.81,114496.0,45.4261,45.4759,45.4178,45.451,114496.0
2016-05-17 15:10:00,54.8,54.83,54.78,54.83,131619.0,45.4427,45.4676,45.4261,45.4676,131619.0
2016-05-17 15:15:00,54.83,54.83,54.75,54.75,151357.0,45.4676,45.4676,45.4012,45.4012,151357.0
2016-05-17 15:20:00,54.75,54.78,54.69,54.7,113067.0,45.4012,45.4261,45.3515,45.3598,113067.0
2016-05-17 15:25:00,54.69,54.73,54.59,54.73,203840.0,45.3515,45.3847,45.2686,45.3847,203840.0
2016-05-17 15:30:00,54.73,54.73,54.68,54.71,153925.0,45.3847,45.3847,45.3432,45.3681,153925.0
2016-05-17 15:35:00,54.72,54.76,54.71,54.75,217838.0,45.3764,45.4095,45.3681,45.4012,217838.0
2016-05-17 15:40:00,54.76,54.77,54.67,54.76,272716.0,45.4095,45.4178,45.3349,45.4095,272716.0
2016-05-17 15:45:00,54.77,54.87,54.77,54.81,204151.0,45.4178,45.5008,45.4178,45.451,204151.0
2016-05-17 15:50:00,54.83,54.9,54.8,54.89,289560.0,45.4676,45.5256,45.4427,45.5173,289560.0
2016-05-17 15:55:00,54.89,54.91,54.85,54.88,569916.0,45.5173,45.5339,45.4842,45.5091,569916.0
2016-05-18 09:30:00,54.76,54.87,54.48,54.59,230146.0,45.4095,45.5008,45.1774,45.2686,230146.0
2016-05-18 09:35:00,54.57,54.63,54.41,54.45,167212.0,45.252,45.3017,45.1193,45.1525,167212.0
2016-05-18 09:40:00,54.44,54.6,54.38,54.56,149972.0,45.1442,45.2769,45.0944,45.2437,149972.0
2016-05-18 09:45:00,54.57,54.69,54.56,54.61,119691.0,45.252,45.3515,45.2437,45.2852,119691.0
2016-05-18 09:50:00,54.6,54.76,54.56,54.66,144877.0,45.2769,45.4095,45.2437,45.3266,144877.0
2016-05-18 09:55:00,54.66,54.86,54.6,54.86,131517.0,45.3266,45.4925,45.2769,45.4925,131517.0
2016-05-18 10:00:00,54.88,54.93,54.79,54.81,85079.0,45.5091,45.5505,45.4344,45.451,85079.0
2016-05-18 10:05:00,54.81,54.89,54.75,54.76,67410.0,45.451,45.5173,45.4012,45.4095,67410.0
2016-05-18 10:10:00,54.77,54.96,54.74,54.94,81101.0,45.4178,45.5754,45.393,45.5588,81101.0
2016-05-18 10:15:00,54.95,54.99,54.91,54.94,43830.0,45.5671,45.6003,45.5339,45.5588,43830.0
2016-05-18 10:20:00,54.94,54.99,54.91,54.98,64732.0,45.5588,45.6003,45.5339,45.592,64732.0
2016-05-18 10:25:00,54.98,55.06,54.97,55.02,111988.0,45.592,45.6583,45.5837,45.6251,111988.0
2016-05-18 10:30:00,55.02,55.04,54.86,54.89,78964.0,45.6251,45.6417,45.4925,45.5173,78964.0
2016-05-18 10:35:00,54.89,54.92,54.85,54.88,34261.0,45.5173,45.5422,45.4842,45.5091,34261.0
2016-05-18 10:40:00,54.87,54.96,54.86,54.89,69839.0,45.5008,45.5754,45.4925,45.5173,69839.0
2016-05-18 10:45:00,54.89,54.93,54.85,54.88,47282.0,45.5173,45.5505,45.4842,45.5091,47282.0
2016-05-18 10:50:00,54.88,54.9,54.77,54.77,72933.0,45.5091,45.5256,45.4178,45.4178,72933.0
2016-05-18 10:55:00,54.77,54.79,54.72,54.76,82577.0,45.4178,45.4344,45.3764,45.4095,82577.0
2016-05-18 11:00:00,54.76,54.81,54.74,54.8,88410.0,45.4095,45.451,45.393,45.4427,88410.0
2016-05-18 11:05:00,54.81,54.88,54.76,54.85,117613.0,45.451,45.5091,45.4095,45.4842,117613.0
2016-05-18 11:10:00,54.86,54.87,54.75,54.8,57839.0,45.4925,45.5008,45.4012,45.4427,57839.0
2016-05-18 11:15:00,54.81,54.86,54.76,54.79,65710.0,45.451,45.4925,45.4095,45.4344,65710.0
2016-05-18 11:20:00,54.79,54.88,54.78,54.82,72136.0,45.4344,45.5091,45.4261,45.4593,72136.0
2016-05-18 11:25:00,54.82,54.94,54.81,54.94,38735.0,45.4593,45.5588,45.451,45.5588,38735.0
2016-05-18 11:30:00,54.94,54.94,54.84,54.87,132372.0,45.5588,45.5588,45.4759,45.5008,132372.0
2016-05-18 11:35:00,54.87,54.94,54.86,54.93,86642.0,45.5008,45.5588,45.4925,45.5505,86642.0
2016-05-18 11:40:00,54.93,54.96,54.9,54.93,59832.0,45.5505,45.5754,45.5256,45.5505,59832.0
2016-05-18 11:45:00,54.93,54.95,54.92,54.95,78943.0,45.5505,45.5671,45.5422,45.5671,78943.0
2016-05-18 11:50:00,54.94,55.03,54.9,54.91,75036.0,45.5588,45.6334,45.5256,45.5339,75036.0
2016-05-18 11:55:00,54.91,54.98,54.88,54.9,57687.0,45.5339,45.592,45.5091,45.5256,57687.0
2016-05-18 12:00:00,54.91,54.91,54.81,54.81,40181.0,45.5339,45.5339,45.451,45.451,40181.0
2016-05-18 12:05:00,54.8,54.82,54.78,54.8,48460.0,45.4427,45.4593,45.4261,45.4427,48460.0
2016-05-18 12:10:00,54.8,54.81,54.76,54.79,46932.0,45.4427,45.451,45.4095,45.4344,46932.0
2016-05-18 12:15:00,54.8,54.82,54.79,54.81,29963.0,45.4427,45.4593,45.4344,45.451,29963.0
2016-05-18 12:20:00,54.81,54.86,54.8,54.86,34186.0,45.451,45.4925,45.4427,45.4925,34186.0
2016-05-18 12:25:00,54.85,54.86,54.79,54.8,40153.0,45.4842,45.4925,45.4344,45.4427,40153.0
2016-05-18 12:30:00,54.81,54.85,54.78,54.83,46504.0,45.451,45.4842,45.4261,45.4676,46504.0
2016-05-18 12:35:00,54.83,54.88,54.82,54.85,47572.0,45.4676,45.5091,45.4593,45.4842,47572.0
2016-05-18 12:40:00,54.85,54.88,54.83,54.87,41240.0,45.4842,45.5091,45.4676,45.5008,41240.0
2016-05-18 12:45:00,54.87,54.9,54.86,54.89,16771.0,45.5008,45.5256,45.4925,45.5173,16771.0
2016-05-18 12:50:00,54.89,54.95,54.83,54.94,44052.0,45.5173,45.5671,45.4676,45.5588,44052.0
2016-05-18 12:55:00,54.95,55.0,54.93,54.99,30058.0,45.5671,45.6086,45.5505,45.6003,30058.0
2016-05-18 13:00:00,55.0,55.07,55.0,55.05,47665.0,45.6086,45.6666,45.6086,45.65,47665.0
2016-05-18 13:05:00,55.06,55.07,55.01,55.02,37617.0,45.6583,45.6666,45.6169,45.6251,37617.0
2016-05-18 13:10:00,55.02,55.06,55.02,55.03,34863.0,45.6251,45.6583,45.6251,45.6334,34863.0
2016-05-18 13:15:00,55.04,55.05,55.02,55.03,15922.0,45.6417,45.65,45.6251,45.6334,15922.0
2016-05-18 13:20:00,55.03,55.13,55.01,55.12,65873.0,45.6334,45.7164,45.6169,45.7081,65873.0
2016-05-18 13:25:00,55.11,55.17,55.09,55.1,28791.0,45.6998,45.7495,45.6832,45.6915,28791.0
2016-05-18 13:30:00,55.09,55.17,55.07,55.07,28240.0,45.6832,45.7495,45.6666,45.6666,28240.0
2016-05-18 13:35:00,55.07,55.12,55.07,55.12,39025.0,45.6666,45.7081,45.6666,45.7081,39025.0
2016-05-18 13:40:00,55.11,55.17,55.09,55.14,68942.0,45.6998,45.7495,45.6832,45.7247,68942.0
2016-05-18 13:45:00,55.13,55.16,55.11,55.13,41504.0,45.7164,45.7412,45.6998,45.7164,41504.0
2016-05-18 13:50:00,55.12,55.13,55.0,55.03,48043.0,45.7081,45.7164,45.6086,45.6334,48043.0
2016-05-18 13:55:00,55.02,55.03,54.95,54.98,34748.0,45.6251,45.6334,45.5671,45.592,34748.0
2016-05-18 14:00:00,54.97,54.97,54.73,54.73,106907.0,45.5837,45.5837,45.3847,45.3847,106907.0
2016-05-18 14:05:00,54.72,54.78,54.56,54.75,83475.0,45.3764,45.4261,45.2437,45.4012,83475.0
2016-05-18 14:10:00,54.74,54.77,54.64,54.65,94966.0,45.393,45.4178,45.31,45.3183,94966.0
2016-05-18 14:15:00,54.64,54.73,54.54,54.73,110195.0,45.31,45.3847,45.2271,45.3847,110195.0
2016-05-18 14:20:00,54.73,54.76,54.58,54.68,118354.0,45.3847,45.4095,45.2603,45.3432,118354.0
2016-05-18 14:25:00,54.68,54.68,54.47,54.47,144898.0,45.3432,45.3432,45.1691,45.1691,144898.0
2016-05-18 14:30:00,54.46,54.51,54.41,54.51,86887.0,45.1608,45.2022,45.1193,45.2022,86887.0
2016-05-18 14:35:00,54.51,54.58,54.47,54.53,115140.0,45.2022,45.2603,45.1691,45.2188,115140.0
2016-05-18 14:40:00,54.52,54.65,54.47,54.64,156016.0,45.2105,45.3183,45.1691,45.31,156016.0
2016-05-18 14:45:00,54.64,54.67,54.59,54.65,117799.0,45.31,45.3349,45.2686,45.3183,117799.0
2016-05-18 14:50:00,54.66,54.78,54.65,54.68,103063.0,45.3266,45.4261,45.3183,45.3432,103063.0
2016-05-18 14:55:00,54.67,54.78,54.65,54.74,92107.0,45.3349,45.4261,45.3183,45.393,92107.0
2016-05-18 15:00:00,54.74,54.89,54.74,54.84,96778.0,45.393,45.5173,45.393,45.4759,96778.0
2016-05-18 15:05:00,54.85,54.9,54.81,54.81,52500.0,45.4842,45.5256,45.451,45.451,52500.0
2016-05-18 15:10:00,54.82,54.83,54.66,54.68,68134.0,45.4593,45.4676,45.3266,45.3432,68134.0
2016-05-18 15:15:00,54.68,54.7,54.63,54.7,69169.0,45.3432,45.3598,45.3017,45.3598,69169.0
2016-05-18 15:20:00,54.71,54.71,54.61,54.62,69917.0,45.3681,45.3681,45.2852,45.2934,69917.0
2016-05-18 15:25:00,54.62,54.68,54.58,54.58,96946.0,45.2934,45.3432,45.2603,45.2603,96946.0
2016-05-18 15:30:00,54.59,54.7,54.58,54.68,78605.0,45.2686,45.3598,45.2603,45.3432,78605.0
2016-05-18 15:35:00,54.68,54.7,54.59,54.59,78110.0,45.3432,45.3598,45.2686,45.2686,78110.0
2016-05-18 15:40:00,54.6,54.7,54.59,54.69,88840.0,45.2769,45.3598,45.2686,45.3515,88840.0
2016-05-18 15:45:00,54.69,54.77,54.67,54.7,90525.0,45.3515,45.4178,45.3349,45.3598,90525.0
2016-05-18 15:50:00,54.69,54.73,54.67,54.7,161270.0,45.3515,45.3847,45.3349,45.3598,161270.0
2016-05-18 15:55:00,54.7,54.81,54.69,54.8,386416.0,45.3598,45.451,45.3515,45.4427,386416.0
2016-05-19 09:30:00,54.43,54.46,54.25,54.34,317542.0,45.1359,45.1608,44.9866,45.0613,317542.0
2016-05-19 09:35:00,54.34,54.4,54.25,54.3,119800.0,45.0613,45.111,44.9866,45.0281,119800.0
2016-05-19 09:40:00,54.29,54.45,54.27,54.4,126247.0,45.0198,45.1525,45.0032,45.111,126247.0
2016-05-19 09:45:00,54.4,54.48,54.33,54.36,116919.0,45.111,45.1774,45.053,45.0778,116919.0
2016-05-19 09:50:00,54.36,54.44,54.34,54.43,103179.0,45.0778,45.1442,45.0613,45.1359,103179.0
2016-05-19 09:55:00,54.43,54.46,54.22,54.22,147974.0,45.1359,45.1608,44.9617,44.9617,147974.0
2016-05-19 10:00:00,54.22,54.35,54.22,54.3,114791.0,44.9617,45.0696,44.9617,45.0281,114791.0
2016-05-19 10:05:00,54.31,54.39,54.29,54.32,83720.0,45.0364,45.1027,45.0198,45.0447,83720.0
2016-05-19 10:10:00,54.32,54.37,54.23,54.25,104959.0,45.0447,45.0861,44.97,44.9866,104959.0
2016-05-19 10:15:00,54.25,54.3,54.2,54.21,109938.0,44.9866,45.0281,44.9452,44.9535,109938.0
2016-05-19 10:20:00,54.21,54.3,54.19,54.27,145881.0,44.9535,45.0281,44.9369,45.0032,145881.0
2016-05-19 10:25:00,54.28,54.32,54.24,54.27,151182.0,45.0115,45.0447,44.9783,45.0032,151182.0
2016-05-19 10:30:00,54.28,54.42,54.24,54.38,128263.0,45.0115,45.1276,44.9783,45.0944,128263.0
2016-05-19 10:35:00,54.38,54.42,54.33,54.35,98050.0,45.0944,45.1276,45.053,45.0696,98050.0
2016-05-19 10:40:00,54.36,54.53,54.34,54.52,100756.0,45.0778,45.2188,45.0613,45.2105,100756.0
2016-05-19 10:45:00,54.51,54.52,54.39,54.4,126791.0,45.2022,45.2105,45.1027,45.111,126791.0
2016-05-19 10:50:00,54.4,54.4,54.29,54.33,116440.0,45.111,45.111,45.0198,45.053,116440.0
2016-05-19 10:55:00,54.33,54.41,54.33,54.37,103267.0,45.053,45.1193,45.053,45.0861,103267.0
2016-05-19 11:00:00,54.38,54.42,54.3,54.31,180632.0,45.0944,45.1276,45.0281,45.0364,180632.0
2016-05-19 11:05:00,54.31,54.4,54.3,54.38,88637.0,45.0364,45.111,45.0281,45.0944,88637.0
2016-05-19 11:10:00,54.37,54.37,54.29,54.31,143169.0,45.0861,45.0861,45.0198,45.0364,143169.0
2016-05-19 11:15:00,54.3,54.5,54.29,54.49,124458.0,45.0281,45.1939,45.0198,45.1856,124458.0
2016-05-19 11:20:00,54.49,54.5,54.4,54.4,70439.0,45.1856,45.1939,45.111,45.111,70439.0
2016-05-19 11:25:00,54.4,54.44,54.36,54.38,50743.0,45.111,45.1442,45.0778,45.0944,50743.0
2016-05-19 11:30:00,54.37,54.39,54.34,54.36,41898.0,45.0861,45.1027,45.0613,45.0778,41898.0
2016-05-19 11:35:00,54.36,54.4,54.34,54.35,60077.0,45.0778,45.111,45.0613,45.0696,60077.0
2016-05-19 11:40:00,54.35,54.39,54.29,54.3,50675.0,45.0696,45.1027,45.0198,45.0281,50675.0
2016-05-19 11:45:00,54.29,54.32,54.26,54.31,47853.0,45.0198,45.0447,44.9949,45.0364,47853.0
2016-05-19 11:50:00,54.31,54.33,54.25,54.27,74446.0,45.0364,45.053,44.9866,45.0032,74446.0
2016-05-19 11:55:00,54.27,54.36,54.27,54.34,51202.0,45.0032,45.0778,45.0032,45.0613,51202.0
2016-05-19 12:00:00,54.34,54.44,54.32,54.37,48382.0,45.0613,45.1442,45.0447,45.0861,48382.0
2016-05-19 12:05:00,54.38,54.4,54.35,54.39,45518.0,45.0944,45.111,45.0696,45.1027,45518.0
2016-05-19 12:10:00,54.38,54.41,54.37,54.37,47690.0,45.0944,45.1193,45.0861,45.0861,47690.0
2016-05-19 12:15:00,54.38,54.43,54.37,54.39,47612.0,45.0944,45.1359,45.0861,45.1027,47612.0
2016-05-19 12:20:00,54.39,54.44,54.38,54.4,52478.0,45.1027,45.1442,45.0944,45.111,52478.0
2016-05-19 12:25:00,54.4,54.4,54.28,54.29,60105.0,45.111,45.111,45.0115,45.0198,60105.0
2016-05-19 12:30:00,54.3,54.3,54.26,54.27,44100.0,45.0281,45.0281,44.9949,45.0032,44100.0
2016-05-19 12:35:00,54.27,54.3,54.25,54.3,54416.0,45.0032,45.0281,44.9866,45.0281,54416.0
2016-05-19 12:40:00,54.3,54.31,54.25,54.27,81778.0,45.0281,45.0364,44.9866,45.0032,81778.0
2016-05-19 12:45:00,54.27,54.29,54.25,54.27,33429.0,45.0032,45.0198,44.9866,45.0032,33429.0
2016-05-19 12:50:00,54.27,54.29,54.25,54.28,34289.0,45.0032,45.0198,44.9866,45.0115,34289.0
2016-05-19 12:55:00,54.26,54.3,54.25,54.26,32161.0,44.9949,45.0281,44.9866,44.9949,32161.0
2016-05-19 13:00:00,54.26,54.29,54.25,54.28,45757.0,44.9949,45.0198,44.9866,45.0115,45757.0
2016-05-19 13:05:00,54.29,54.33,54.27,54.33,28812.0,45.0198,45.053,45.0032,45.053,28812.0
2016-05-19 13:10:00,54.34,54.37,54.31,54.35,72608.0,45.0613,45.0861,45.0364,45.0696,72608.0
2016-05-19 13:15:00,54.35,54.35,54.31,54.34,21140.0,45.0696,45.0696,45.0364,45.0613,21140.0
2016-05-19 13:20:00,54.34,54.35,54.3,54.32,34400.0,45.0613,45.0696,45.0281,45.0447,34400.0
2016-05-19 13:25:00,54.31,54.33,54.3,54.32,40153.0,45.0364,45.053,45.0281,45.0447,40153.0
2016-05-19 13:30:00,54.32,54.4,54.3,54.4,68366.0,45.0447,45.111,45.0281,45.111,68366.0
2016-05-19 13:35:00,54.4,54.44,54.38,54.42,62901.0,45.111,45.1442,45.0944,45.1276,62901.0
2016-05-19 13:40:00,54.42,54.5,54.4,54.47,52520.0,45.1276,45.1939,45.111,45.1691,52520.0
2016-05-19 13:45:00,54.47,54.5,54.43,54.46,31770.0,45.1691,45.1939,45.1359,45.1608,31770.0
2016-05-19 13:50:00,54.45,54.5,54.43,54.44,73153.0,45.1525,45.1939,45.1359,45.1442,73153.0
2016-05-19 13:55:00,54.44,54.48,54.4,54.41,31171.0,45.1442,45.1774,45.111,45.1193,31171.0
2016-05-19 14:00:00,54.41,54.47,54.4,54.42,45691.0,45.1193,45.1691,45.111,45.1276,45691.0
2016-05-19 14:05:00,54.42,54.45,54.39,54.43,71096.0,45.1276,45.1525,45.1027,45.1359,71096.0
2016-05-19 14:10:00,54.43,54.5,54.43,54.5,75128.0,45.1359,45.1939,45.1359,45.1939,75128.0
2016-05-19 14:15:00,54.5,54.52,54.45,54.5,65475.0,45.1939,45.2105,45.1525,45.1939,65475.0
2016-05-19 14:20:00,54.49,54.49,54.44,54.46,49179.0,45.1856,45.1856,45.1442,45.1608,49179.0
2016-05-19 14:25:00,54.46,54.5,54.43,54.48,45286.0,45.1608,45.1939,45.1359,45.1774,45286.0
2016-05-19 14:30:00,54.48,54.49,54.4,54.43,61383.0,45.1774,45.1856,45.111,45.1359,61383.0
2016-05-19 14:35:00,54.42,54.44,54.34,54.37,48612.0,45.1276,45.1442,45.0613,45.0861,48612.0
2016-05-19 14:40:00,54.38,54.39,54.28,54.34,156187.0,45.0944,45.1027,45.0115,45.0613,156187.0
2016-05-19 14:45:00,54.35,54.37,54.32,54.34,41123.0,45.0696,45.0861,45.0447,45.0613,41123.0
2016-05-19 14:50:00,54.34,54.36,54.32,54.34,54973.0,45.0613,45.0778,45.0447,45.0613,54973.0
2016-05-19 14:55:00,54.35,54.37,54.31,54.35,47387.0,45.0696,45.0861,45.0364,45.0696,47387.0
2016-05-19 15:00:00,54.35,54.47,54.35,54.44,77981.0,45.0696,45.1691,45.0696,45.1442,77981.0
2016-05-19 15:05:00,54.44,54.51,54.44,54.47,81706.0,45.1442,45.2022,45.1442,45.1691,81706.0
2016-05-19 15:10:00,54.47,54.51,54.44,54.5,71436.0,45.1691,45.2022,45.1442,45.1939,71436.0
2016-05-19 15:15:00,54.5,54.56,54.46,54.56,86791.0,45.1939,45.2437,45.1608,45.2437,86791.0
2016-05-19 15:20:00,54.56,54.6,54.51,54.54,49705.0,45.2437,45.2769,45.2022,45.2271,49705.0
2016-05-19 15:25:00,54.55,54.57,54.49,54.51,78401.0,45.2354,45.252,45.1856,45.2022,78401.0
2016-05-19 15:30:00,54.51,54.56,54.47,54.48,94823.0,45.2022,45.2437,45.1691,45.1774,94823.0
2016-05-19 15:35:00,54.48,54.55,54.46,54.53,131395.0,45.1774,45.2354,45.1608,45.2188,131395.0
2016-05-19 15:40:00,54.53,54.56,54.49,54.53,108918.0,45.2188,45.2437,45.1856,45.2188,108918.0
2016-05-19 15:45:00,54.52,54.61,54.52,54.6,110576.0,45.2105,45.2852,45.2105,45.2769,110576.0
2016-05-19 15:50:00,54.59,54.62,54.55,54.55,158130.0,45.2686,45.2934,45.2354,45.2354,158130.0
2016-05-19 15:55:00,54.56,54.6,54.52,54.55,261550.0,45.2437,45.2769,45.2105,45.2354,261550.0
2016-05-20 09:30:00,54.88,54.99,54.65,54.88,756658.0,45.5091,45.6003,45.3183,45.5091,756658.0
2016-05-20 09:35:00,54.88,54.95,54.72,54.87,276882.0,45.5091,45.5671,45.3764,45.5008,276882.0
2016-05-20 09:40:00,54.87,55.12,54.85,55.1,294160.0,45.5008,45.7081,45.4842,45.6915,294160.0
2016-05-20 09:45:00,55.1,55.1,54.99,55.04,105927.0,45.6915,45.6915,45.6003,45.6417,105927.0
2016-05-20 09:50:00,55.04,55.23,55.04,55.22,125092.0,45.6417,45.7993,45.6417,45.791,125092.0
2016-05-20 09:55:00,55.22,55.37,55.22,55.36,192276.0,45.791,45.9154,45.791,45.9071,192276.0
2016-05-20 10:00:00,55.35,55.38,55.22,55.28,146376.0,45.8988,45.9237,45.791,45.8408,146376.0
2016-05-20 10:05:00,55.28,55.32,55.18,55.19,96291.0,45.8408,45.8739,45.7578,45.7661,96291.0
2016-05-20 10:10:00,55.19,55.33,55.19,55.29,104985.0,45.7661,45.8822,45.7661,45.849,104985.0
2016-05-20 10:15:00,55.3,55.3,55.18,55.19,126017.0,45.8573,45.8573,45.7578,45.7661,126017.0
2016-05-20 10:20:00,55.18,55.19,55.07,55.15,91720.0,45.7578,45.7661,45.6666,45.7329,91720.0
2016-05-20 10:25:00,55.15,55.15,55.0,55.0,169195.0,45.7329,45.7329,45.6086,45.6086,169195.0
2016-05-20 10:30:00,55.01,55.1,54.99,55.09,135545.0,45.6169,45.6915,45.6003,45.6832,135545.0
2016-05-20 10:35:00,55.1,55.11,54.95,54.97,73596.0,45.6915,45.6998,45.5671,45.5837,73596.0
2016-05-20 10:40:00,54.96,55.05,54.96,55.04,53815.0,45.5754,45.65,45.5754,45.6417,53815.0
2016-05-20 10:45:00,55.04,55.15,55.03,55.1,126049.0,45.6417,45.7329,45.6334,45.6915,126049.0
2016-05-20 10:50:00,55.1,55.12,55.02,55.02,63420.0,45.6915,45.7081,45.6251,45.6251,63420.0
2016-05-20 10:55:00,55.03,55.04,54.99,55.02,54361.0,45.6334,45.6417,45.6003,45.6251,54361.0
2016-05-20 11:00:00,55.01,55.05,54.99,55.04,62060.0,45.6169,45.65,45.6003,45.6417,62060.0
2016-05-20 11:05:00,55.04,55.05,54.87,54.88,89297.0,45.6417,45.65,45.5008,45.5091,89297.0
2016-05-20 11:10:00,54.88,54.9,54.85,54.87,72904.0,45.5091,45.5256,45.4842,45.5008,72904.0
2016-05-20 11:15:00,54.87,54.93,54.83,54.93,66603.0,45.5008,45.5505,45.4676,45.5505,66603.0
2016-05-20 11:20:00,54.93,54.95,54.9,54.95,63306.0,45.5505,45.5671,45.5256,45.5671,63306.0
2016-05-20 11:25:00,54.95,54.99,54.91,54.91,66749.0,45.5671,45.6003,45.5339,45.5339,66749.0
2016-05-20 11:30:00,54.92,54.99,54.91,54.98,64397.0,45.5422,45.6003,45.5339,45.592,64397.0
2016-05-20 11:35:00,54.98,55.02,54.95,54.97,49313.0,45.592,45.6251,45.5671,45.5837,49313.0
2016-05-20 11:40:00,54.97,55.01,54.95,54.98,49974.0,45.5837,45.6169,45.5671,45.592,49974.0
2016-05-20 11:45:00,54.98,54.98,54.92,54.95,44664.0,45.592,45.592,45.5422,45.5671,44664.0
2016-05-20 11:50:00,54.95,54.97,54.85,54.88,44767.0,45.5671,45.5837,45.4842,45.5091,44767.0
2016-05-20 11:55:00,54.88,54.88,54.83,54.83,53039.0,45.5091,45.5091,45.4676,45.4676,53039.0
2016-05-20 12:00:00,54.84,54.86,54.79,54.8,47407.0,45.4759,45.4925,45.4344,45.4427,47407.0
2016-05-20 12:05:00,54.8,54.88,54.79,54.84,95945.0,45.4427,45.5091,45.4344,45.4759,95945.0
2016-05-20 12:10:00,54.85,54.85,54.77,54.8,51158.0,45.4842,45.4842,45.4178,45.4427,51158.0
2016-05-20 12:15:00,54.8,54.81,54.75,54.79,59601.0,45.4427,45.451,45.4012,45.4344,59601.0
2016-05-20 12:20:00,54.8,54.8,54.78,54.8,24943.0,45.4427,45.4427,45.4261,45.4427,24943.0
2016-05-20 12:25:00,54.8,54.82,54.77,54.82,35834.0,45.4427,45.4593,45.4178,45.4593,35834.0
2016-05-20 12:30:00,54.81,54.82,54.76,54.78,24367.0,45.451,45.4593,45.4095,45.4261,24367.0
2016-05-20 12:35:00,54.78,54.86,54.77,54.85,58025.0,45.4261,45.4925,45.4178,45.4842,58025.0
2016-05-20 12:40:00,54.85,54.9,54.83,54.88,47121.0,45.4842,45.5256,45.4676,45.5091,47121.0
2016-05-20 12:45:00,54.87,54.91,54.85,54.89,42249.0,45.5008,45.5339,45.4842,45.5173,42249.0
2016-05-20 12:50:00,54.89,54.9,54.84,54.85,18615.0,45.5173,45.5256,45.4759,45.4842,18615.0
2016-05-20 12:55:00,54.86,54.88,54.85,54.86,37317.0,45.4925,45.5091,45.4842,45.4925,37317.0
2016-05-20 13:00:00,54.86,54.86,54.81,54.81,15067.0,45.4925,45.4925,45.451,45.451,15067.0
2016-05-20 13:05:00,54.81,54.82,54.75,54.82,36882.0,45.451,45.4593,45.4012,45.4593,36882.0
2016-05-20 13:10:00,54.82,54.82,54.77,54.81,26840.0,45.4593,45.4593,45.4178,45.451,26840.0
2016-05-20 13:15:00,54.8,54.83,54.79,54.83,34412.0,45.4427,45.4676,45.4344,45.4676,34412.0
2016-05-20 13:20:00,54.83,54.86,54.75,54.75,59128.0,45.4676,45.4925,45.4012,45.4012,59128.0
2016-05-20 13:25:00,54.75,54.76,54.68,54.7,52320.0,45.4012,45.4095,45.3432,45.3598,52320.0
2016-05-20 13:30:00,54.7,54.73,54.67,54.69,76080.0,45.3598,45.3847,45.3349,45.3515,76080.0
2016-05-20 13:35:00,54.69,54.73,54.66,54.67,37100.0,45.3515,45.3847,45.3266,45.3349,37100.0
2016-05-20 13:40:00,54.66,54.79,54.66,54.78,69861.0,45.3266,45.4344,45.3266,45.4261,69861.0
2016-05-20 13:45:00,54.78,54.78,54.71,54.73,37907.0,45.4261,45.4261,45.3681,45.3847,37907.0
2016-05-20 13:50:00,54.73,54.8,54.72,54.76,64877.0,45.3847,45.4427,45.3764,45.4095,64877.0
2016-05-20 13:55:00,54.75,54.79,54.74,54.78,38520.0,45.4012,45.4344,45.393,45.4261,38520.0
2016-05-20 14:00:00,54.78,54.8,54.71,54.77,69507.0,45.4261,45.4427,45.3681,45.4178,69507.0
2016-05-20 14:05:00,54.77,54.81,54.76,54.8,80039.0,45.4178,45.451,45.4095,45.4427,80039.0
2016-05-20 14:10:00,54.8,54.84,54.77,54.8,39788.0,45.4427,45.4759,45.4178,45.4427,39788.0
2016-05-20 14:15:00,54.8,54.84,54.74,54.76,53693.0,45.4427,45.4759,45.393,45.4095,53693.0
2016-05-20 14:20:00,54.76,54.83,54.76,54.81,45735.0,45.4095,45.4676,45.4095,45.451,45735.0
2016-05-20 14:25:00,54.81,54.84,54.78,54.84,39345.0,45.451,45.4759,45.4261,45.4759,39345.0
2016-05-20 14:30:00,54.83,54.86,54.81,54.82,56177.0,45.4676,45.4925,45.451,45.4593,56177.0
2016-05-20 14:35:00,54.82,54.85,54.78,54.84,41593.0,45.4593,45.4842,45.4261,45.4759,41593.0
2016-05-20 14:40:00,54.84,54.85,54.82,54.84,33133.0,45.4759,45.4842,45.4593,45.4759,33133.0
2016-05-20 14:45:00,54.84,54.86,54.83,54.84,57417.0,45.4759,45.4925,45.4676,45.4759,57417.0
2016-05-20 14:50:00,54.83,54.85,54.81,54.83,75123.0,45.4676,45.4842,45.451,45.4676,75123.0
2016-05-20 14:55:00,54.84,54.84,54.77,54.78,120022.0,45.4759,45.4759,45.4178,45.4261,120022.0
2016-05-20 15:00:00,54.79,54.8,54.71,54.71,76846.0,45.4344,45.4427,45.3681,45.3681,76846.0
2016-05-20 15:05:00,54.71,54.74,54.68,54.73,83742.0,45.3681,45.393,45.3432,45.3847,83742.0
2016-05-20 15:10:00,54.73,54.76,54.7,54.71,78563.0,45.3847,45.4095,45.3598,45.3681,78563.0
2016-05-20 15:15:00,54.7,54.74,54.69,54.73,46726.0,45.3598,45.393,45.3515,45.3847,46726.0
2016-05-20 15:20:00,54.74,54.74,54.69,54.69,49415.0,45.393,45.393,45.3515,45.3515,49415.0
2016-05-20 15:25:00,54.7,54.71,54.67,54.69,114028.0,45.3598,45.3681,45.3349,45.3515,114028.0
2016-05-20 15:30:00,54.68,54.72,54.67,54.7,116052.0,45.3432,45.3764,45.3349,45.3598,116052.0
2016-05-20 15:35:00,54.71,54.72,54.65,54.65,117494.0,45.3681,45.3764,45.3183,45.3183,117494.0
2016-05-20 15:40:00,54.65,54.65,54.59,54.6,163450.0,45.3183,45.3183,45.2686,45.2769,163450.0
2016-05-20 15:45:00,54.6,54.62,54.58,54.6,178270.0,45.2769,45.2934,45.2603,45.2769,178270.0
2016-05-20 15:50:00,54.61,54.65,54.59,54.62,166376.0,45.2852,45.3183,45.2686,45.2934,166376.0
2016-05-20 15:55:00,54.62,54.63,54.59,54.62,382454.0,45.2934,45.3017,45.2686,45.2934,382454.0
2016-05-23 09:30:00,54.62,54.74,54.3,54.38,275476.0,45.2934,45.393,45.0281,45.0944,275476.0
2016-05-23 09:35:00,54.38,54.46,54.35,54.45,117005.0,45.0944,45.1608,45.0696,45.1525,117005.0
2016-05-23 09:40:00,54.45,54.54,54.34,54.53,113629.0,45.1525,45.2271,45.0613,45.2188,113629.0
2016-05-23 09:45:00,54.54,54.66,54.47,54.56,92584.0,45.2271,45.3266,45.1691,45.2437,92584.0
2016-05-23 09:50:00,54.55,54.59,54.43,54.52,91895.0,45.2354,45.2686,45.1359,45.2105,91895.0
2016-05-23 09:55:00,54.51,54.55,54.39,54.41,85934.0,45.2022,45.2354,45.1027,45.1193,85934.0
2016-05-23 10:00:00,54.41,54.58,54.4,54.42,136791.0,45.1193,45.2603,45.111,45.1276,136791.0
2016-05-23 10:05:00,54.43,54.51,54.4,54.44,63844.0,45.1359,45.2022,45.111,45.1442,63844.0
2016-05-23 10:10:00,54.44,54.51,54.41,54.42,62829.0,45.1442,45.2022,45.1193,45.1276,62829.0
2016-05-23 10:15:00,54.42,54.44,54.34,54.41,78074.0,45.1276,45.1442,45.0613,45.1193,78074.0
2016-05-23 10:20:00,54.41,54.51,54.41,54.43,49697.0,45.1193,45.2022,45.1193,45.1359,49697.0
2016-05-23 10:25:00,54.44,54.51,54.41,54.41,40557.0,45.1442,45.2022,45.1193,45.1193,40557.0
2016-05-23 10:30:00,54.42,54.48,54.4,54.47,67582.0,45.1276,45.1774,45.111,45.1691,67582.0
2016-05-23 10:35:00,54.48,54.49,54.43,54.47,36753.0,45.1774,45.1856,45.1359,45.1691,36753.0
2016-05-23 10:40:00,54.47,54.48,54.32,54.35,155754.0,45.1691,45.1774,45.0447,45.0696,155754.0
2016-05-23 10:45:00,54.36,54.36,54.29,54.3,71381.0,45.0778,45.0778,45.0198,45.0281,71381.0
2016-05-23 10:50:00,54.31,54.35,54.3,54.32,156785.0,45.0364,45.0696,45.0281,45.0447,156785.0
2016-05-23 10:55:00,54.31,54.38,54.29,54.37,84128.0,45.0364,45.0944,45.0198,45.0861,84128.0
2016-05-23 11:00:00,54.36,54.43,54.33,54.4,109396.0,45.0778,45.1359,45.053,45.111,109396.0
2016-05-23 11:05:00,54.41,54.52,54.39,54.52,60706.0,45.1193,45.2105,45.1027,45.2105,60706.0
2016-05-23 11:10:00,54.52,54.56,54.51,54.56,64960.0,45.2105,45.2437,45.2022,45.2437,64960.0
2016-05-23 11:15:00,54.56,54.59,54.53,54.55,76880.0,45.2437,45.2686,45.2188,45.2354,76880.0
2016-05-23 11:20:00,54.55,54.56,54.49,54.51,71676.0,45.2354,45.2437,45.1856,45.2022,71676.0
2016-05-23 11:25:00,54.5,54.51,54.46,54.48,38176.0,45.1939,45.2022,45.1608,45.1774,38176.0
2016-05-23 11:30:00,54.48,54.51,54.45,54.46,60411.0,45.1774,45.2022,45.1525,45.1608,60411.0
2016-05-23 11:35:00,54.45,54.49,54.44,54.45,33567.0,45.1525,45.1856,45.1442,45.1525,33567.0
2016-05-23 11:40:00,54.45,54.55,54.43,54.54,63113.0,45.1525,45.2354,45.1359,45.2271,63113.0
2016-05-23 11:45:00,54.54,54.61,54.54,54.58,68361.0,45.2271,45.2852,45.2271,45.2603,68361.0
2016-05-23 11:50:00,54.58,54.59,54.55,54.58,34928.0,45.2603,45.2686,45.2354,45.2603,34928.0
2016-05-23 11:55:00,54.58,54.59,54.56,54.57,48899.0,45.2603,45.2686,45.2437,45.252,48899.0
2016-05-23 12:00:00,54.58,54.59,54.55,54.57,53879.0,45.2603,45.2686,45.2354,45.252,53879.0
2016-05-23 12:05:00,54.58,54.64,54.57,54.63,71433.0,45.2603,45.31,45.252,45.3017,71433.0
2016-05-23 12:10:00,54.63,54.72,54.62,54.7,112554.0,45.3017,45.3764,45.2934,45.3598,112554.0
2016-05-23 12:15:00,54.7,54.74,54.69,54.7,57970.0,45.3598,45.393,45.3515,45.3598,57970.0
2016-05-23 12:20:00,54.7,54.76,54.7,54.74,135203.0,45.3598,45.4095,45.3598,45.393,135203.0
2016-05-23 12:25:00,54.74,54.79,54.71,54.79,68501.0,45.393,45.4344,45.3681,45.4344,68501.0
2016-05-23 12:30:00,54.79,54.8,54.72,54.73,99537.0,45.4344,45.4427,45.3764,45.3847,99537.0
2016-05-23 12:35:00,54.73,54.74,54.71,54.71,46624.0,45.3847,45.393,45.3681,45.3681,46624.0
2016-05-23 12:40:00,54.71,54.75,54.68,54.75,83555.0,45.3681,45.4012,45.3432,45.4012,83555.0
2016-05-23 12:45:00,54.74,54.76,54.72,54.73,66515.0,45.393,45.4095,45.3764,45.3847,66515.0
2016-05-23 12:50:00,54.73,54.8,54.73,54.77,112459.0,45.3847,45.4427,45.3847,45.4178,112459.0
2016-05-23 12:55:00,54.78,54.78,54.68,54.68,78156.0,45.4261,45.4261,45.3432,45.3432,78156.0
2016-05-23 13:00:00,54.69,54.76,54.69,54.73,85160.0,45.3515,45.4095,45.3515,45.3847,85160.0
2016-05-23 13:05:00,54.74,54.75,54.69,54.7,63923.0,45.393,45.4012,45.3515,45.3598,63923.0
2016-05-23 13:10:00,54.69,54.77,54.67,54.76,78043.0,45.3515,45.4178,45.3349,45.4095,78043.0
2016-05-23 13:15:00,54.77,54.8,54.73,54.73,109589.0,45.4178,45.4427,45.3847,45.3847,109589.0
2016-05-23 13:20:00,54.73,54.75,54.68,54.68,68045.0,45.3847,45.4012,45.3432,45.3432,68045.0
2016-05-23 13:25:00,54.68,54.73,54.68,54.73,90273.0,45.3432,45.3847,45.3432,45.3847,90273.0
2016-05-23 13:30:00,54.72,54.78,54.71,54.77,89024.0,45.3764,45.4261,45.3681,45.4178,89024.0
2016-05-23 13:35:00,54.78,54.78,54.74,54.77,73259.0,45.4261,45.4261,45.393,45.4178,73259.0
2016-05-23 13:40:00,54.77,54.78,54.75,54.76,47525.0,45.4178,45.4261,45.4012,45.4095,47525.0
2016-05-23 13:45:00,54.76,54.76,54.73,54.75,27693.0,45.4095,45.4095,45.3847,45.4012,27693.0
2016-05-23 13:50:00,54.75,54.76,54.7,54.75,49038.0,45.4012,45.4095,45.3598,45.4012,49038.0
2016-05-23 13:55:00,54.76,54.77,54.74,54.74,20815.0,45.4095,45.4178,45.393,45.393,20815.0
2016-05-23 14:00:00,54.73,54.79,54.73,54.79,63262.0,45.3847,45.4344,45.3847,45.4344,63262.0
2016-05-23 14:05:00,54.8,54.81,54.76,54.77,44465.0,45.4427,45.451,45.4095,45.4178,44465.0
2016-05-23 14:10:00,54.77,54.79,54.75,54.77,42479.0,45.4178,45.4344,45.4012,45.4178,42479.0
2016-05-23 14:15:00,54.77,54.81,54.76,54.8,38394.0,45.4178,45.451,45.4095,45.4427,38394.0
2016-05-23 14:20:00,54.8,54.81,54.78,54.8,35544.0,45.4427,45.451,45.4261,45.4427,35544.0
2016-05-23 14:25:00,54.79,54.82,54.77,54.79,60763.0,45.4344,45.4593,45.4178,45.4344,60763.0
2016-05-23 14:30:00,54.78,54.78,54.7,54.74,70208.0,45.4261,45.4261,45.3598,45.393,70208.0
2016-05-23 14:35:00,54.74,54.75,54.7,54.7,28614.0,45.393,45.4012,45.3598,45.3598,28614.0
2016-05-23 14:40:00,54.7,54.73,54.68,54.72,44152.0,45.3598,45.3847,45.3432,45.3764,44152.0
2016-05-23 14:45:00,54.73,54.74,54.66,54.68,55082.0,45.3847,45.393,45.3266,45.3432,55082.0
2016-05-23 14:50:00,54.67,54.69,54.65,54.66,41119.0,45.3349,45.3515,45.3183,45.3266,41119.0
2016-05-23 14:55:00,54.66,54.7,54.62,54.67,59420.0,45.3266,45.3598,45.2934,45.3349,59420.0
2016-05-23 15:00:00,54.67,54.73,54.66,54.72,80396.0,45.3349,45.3847,45.3266,45.3764,80396.0
2016-05-23 15:05:00,54.71,54.78,54.71,54.78,48628.0,45.3681,45.4261,45.3681,45.4261,48628.0
2016-05-23 15:10:00,54.77,54.78,54.68,54.68,75336.0,45.4178,45.4261,45.3432,45.3432,75336.0
2016-05-23 15:15:00,54.67,54.68,54.64,54.64,36402.0,45.3349,45.3432,45.31,45.31,36402.0
2016-05-23 15:20:00,54.65,54.69,54.64,54.69,49237.0,45.3183,45.3515,45.31,45.3515,49237.0
2016-05-23 15:25:00,54.68,54.69,54.65,54.69,43148.0,45.3432,45.3515,45.3183,45.3515,43148.0
2016-05-23 15:30:00,54.69,54.72,54.67,54.7,64764.0,45.3515,45.3764,45.3349,45.3598,64764.0
2016-05-23 15:35:00,54.7,54.71,54.66,54.69,58673.0,45.3598,45.3681,45.3266,45.3515,58673.0
2016-05-23 15:40:00,54.69,54.69,54.66,54.68,58538.0,45.3515,45.3515,45.3266,45.3432,58538.0
2016-05-23 15:45:00,54.67,54.7,54.65,54.67,103991.0,45.3349,45.3598,45.3183,45.3349,103991.0
2016-05-23 15:50:00,54.67,54.68,54.62,54.64,161081.0,45.3349,45.3432,45.2934,45.31,161081.0
2016-05-23 15:55:00,54.64,54.65,54.58,54.6,289640.0,45.31,45.3183,45.2603,45.2769,289640.0
2016-05-24 09:30:00,54.74,54.96,54.7,54.93,249036.0,45.393,45.5754,45.3598,45.5505,249036.0
2016-05-24 09:35:00,54.93,55.08,54.91,55.08,190410.0,45.5505,45.6749,45.5339,45.6749,190410.0
2016-05-24 09:40:00,55.08,55.19,55.06,55.15,101971.0,45.6749,45.7661,45.6583,45.7329,101971.0
2016-05-24 09:45:00,55.15,55.18,55.07,55.07,121367.0,45.7329,45.7578,45.6666,45.6666,121367.0
2016-05-24 09:50:00,55.07,55.18,55.06,55.18,117141.0,45.6666,45.7578,45.6583,45.7578,117141.0
2016-05-24 09:55:00,55.17,55.21,55.1,55.11,68920.0,45.7495,45.7827,45.6915,45.6998,68920.0
2016-05-24 10:00:00,55.11,55.18,55.03,55.14,127989.0,45.6998,45.7578,45.6334,45.7247,127989.0
2016-05-24 10:05:00,55.15,55.28,55.12,55.14,175909.0,45.7329,45.8408,45.7081,45.7247,175909.0
2016-05-24 10:10:00,55.15,55.15,55.06,55.09,89850.0,45.7329,45.7329,45.6583,45.6832,89850.0
2016-05-24 10:15:00,55.09,55.13,55.07,55.13,76274.0,45.6832,45.7164,45.6666,45.7164,76274.0
2016-05-24 10:20:00,55.13,55.15,55.09,55.15,69308.0,45.7164,45.7329,45.6832,45.7329,69308.0
2016-05-24 10:25:00,55.15,55.17,55.13,55.14,51525.0,45.7329,45.7495,45.7164,45.7247,51525.0
2016-05-24 10:30:00,55.14,55.19,55.12,55.14,88753.0,45.7247,45.7661,45.7081,45.7247,88753.0
2016-05-24 10:35:00,55.14,55.22,55.13,55.14,85831.0,45.7247,45.791,45.7164,45.7247,85831.0
2016-05-24 10:40:00,55.14,55.24,55.13,55.15,60640.0,45.7247,45.8076,45.7164,45.7329,60640.0
2016-05-24 10:45:00,55.14,55.23,55.14,55.18,47044.0,45.7247,45.7993,45.7247,45.7578,47044.0
2016-05-24 10:50:00,55.18,55.23,55.16,55.18,92469.0,45.7578,45.7993,45.7412,45.7578,92469.0
2016-05-24 10:55:00,55.18,55.18,55.12,55.13,108344.0,45.7578,45.7578,45.7081,45.7164,108344.0
2016-05-24 11:00:00,55.14,55.15,55.13,55.15,58174.0,45.7247,45.7329,45.7164,45.7329,58174.0
2016-05-24 11:05:00,55.14,55.15,55.11,55.12,67584.0,45.7247,45.7329,45.6998,45.7081,67584.0
2016-05-24 11:10:00,55.13,55.14,55.11,55.12,52733.0,45.7164,45.7247,45.6998,45.7081,52733.0
2016-05-24 11:15:00,55.12,55.18,55.12,55.14,68710.0,45.7081,45.7578,45.7081,45.7247,68710.0
2016-05-24 11:20:00,55.14,55.19,55.14,55.16,48680.0,45.7247,45.7661,45.7247,45.7412,48680.0
2016-05-24 11:25:00,55.16,55.2,55.14,55.14,71609.0,45.7412,45.7744,45.7247,45.7247,71609.0
2016-05-24 11:30:00,55.14,55.18,55.14,55.18,42683.0,45.7247,45.7578,45.7247,45.7578,42683.0
2016-05-24 11:35:00,55.17,55.27,55.17,55.27,62744.0,45.7495,45.8325,45.7495,45.8325,62744.0
2016-05-24 11:40:00,55.27,55.29,55.25,55.26,76061.0,45.8325,45.849,45.8159,45.8242,76061.0
2016-05-24 11:45:00,55.26,55.28,55.2,55.24,104507.0,45.8242,45.8408,45.7744,45.8076,104507.0
2016-05-24 11:50:00,55.24,55.25,55.22,55.24,57349.0,45.8076,45.8159,45.791,45.8076,57349.0
2016-05-24 11:55:00,55.23,55.29,55.23,55.29,81345.0,45.7993,45.849,45.7993,45.849,81345.0
2016-05-24 12:00:00,55.29,55.3,55.27,55.29,39914.0,45.849,45.8573,45.8325,45.849,39914.0
2016-05-24 12:05:00,55.29,55.3,55.28,55.3,36081.0,45.849,45.8573,45.8408,45.8573,36081.0
2016-05-24 12:10:00,55.3,55.3,55.24,55.26,47522.0,45.8573,45.8573,45.8076,45.8242,47522.0
2016-05-24 12:15:00,55.25,55.29,55.25,55.29,64727.0,45.8159,45.849,45.8159,45.849,64727.0
2016-05-24 12:20:00,55.28,55.3,55.26,55.27,73087.0,45.8408,45.8573,45.8242,45.8325,73087.0
2016-05-24 12:25:00,55.27,55.31,55.26,55.28,67637.0,45.8325,45.8656,45.8242,45.8408,67637.0
2016-05-24 12:30:00,55.28,55.29,55.22,55.25,47615.0,45.8408,45.849,45.791,45.8159,47615.0
2016-05-24 12:35:00,55.25,55.26,55.21,55.25,49446.0,45.8159,45.8242,45.7827,45.8159,49446.0
2016-05-24 12:40:00,55.24,55.25,55.22,55.23,28226.0,45.8076,45.8159,45.791,45.7993,28226.0
2016-05-24 12:45:00,55.23,55.26,55.22,55.25,46963.0,45.7993,45.8242,45.791,45.8159,46963.0
2016-05-24 12:50:00,55.24,55.3,55.24,55.26,52517.0,45.8076,45.8573,45.8076,45.8242,52517.0
2016-05-24 12:55:00,55.27,55.3,55.25,55.27,54871.0,45.8325,45.8573,45.8159,45.8325,54871.0
2016-05-24 13:00:00,55.28,55.3,55.26,55.27,42949.0,45.8408,45.8573,45.8242,45.8325,42949.0
2016-05-24 13:05:00,55.27,55.28,55.24,55.25,35118.0,45.8325,45.8408,45.8076,45.8159,35118.0
2016-05-24 13:10:00,55.26,55.28,55.25,55.26,30439.0,45.8242,45.8408,45.8159,45.8242,30439.0
2016-05-24 13:15:00,55.27,55.28,55.24,55.27,40390.0,45.8325,45.8408,45.8076,45.8325,40390.0
2016-05-24 13:20:00,55.27,55.27,55.25,55.27,27505.0,45.8325,45.8325,45.8159,45.8325,27505.0
2016-05-24 13:25:00,55.27,55.3,55.25,55.28,61153.0,45.8325,45.8573,45.8159,45.8408,61153.0
2016-05-24 13:30:00,55.28,55.36,55.25,55.35,147632.0,45.8408,45.9071,45.8159,45.8988,147632.0
2016-05-24 13:35:00,55.34,55.35,55.28,55.3,60575.0,45.8905,45.8988,45.8408,45.8573,60575.0
2016-05-24 13:40:00,55.3,55.37,55.3,55.35,58339.0,45.8573,45.9154,45.8573,45.8988,58339.0
2016-05-24 13:45:00,55.35,55.39,55.33,55.39,51662.0,45.8988,45.932,45.8822,45.932,51662.0
2016-05-24 13:50:00,55.39,55.39,55.34,55.35,53664.0,45.932,45.932,45.8905,45.8988,53664.0
2016-05-24 13:55:00,55.35,55.37,55.34,55.36,58787.0,45.8988,45.9154,45.8905,45.9071,58787.0
2016-05-24 14:00:00,55.35,55.37,55.34,55.36,53608.0,45.8988,45.9154,45.8905,45.9071,53608.0
2016-05-24 14:05:00,55.36,55.38,55.34,55.37,63727.0,45.9071,45.9237,45.8905,45.9154,63727.0
2016-05-24 14:10:00,55.38,55.4,55.35,55.39,41364.0,45.9237,45.9403,45.8988,45.932,41364.0
2016-05-24 14:15:00,55.4,55.44,55.35,55.43,148588.0,45.9403,45.9734,45.8988,45.9651,148588.0
2016-05-24 14:20:00,55.43,55.43,55.38,55.38,44082.0,45.9651,45.9651,45.9237,45.9237,44082.0
2016-05-24 14:25:00,55.39,55.39,55.34,55.35,76852.0,45.932,45.932,45.8905,45.8988,76852.0
2016-05-24 14:30:00,55.36,55.38,55.33,55.36,49102.0,45.9071,45.9237,45.8822,45.9071,49102.0
2016-05-24 14:35:00,55.36,55.37,55.34,55.35,44485.0,45.9071,45.9154,45.8905,45.8988,44485.0
2016-05-24 14:40:00,55.35,55.4,55.34,55.36,141295.0,45.8988,45.9403,45.8905,45.9071,141295.0
2016-05-24 14:45:00,55.36,55.44,55.35,55.41,70462.0,45.9071,45.9734,45.8988,45.9486,70462.0
2016-05-24 14:50:00,55.41,55.43,55.39,55.42,65824.0,45.9486,45.9651,45.932,45.9568,65824.0
2016-05-24 14:55:00,55.41,55.47,55.41,55.47,102722.0,45.9486,45.9983,45.9486,45.9983,102722.0
2016-05-24 15:00:00,55.46,55.49,55.46,55.48,93060.0,45.99,46.0149,45.99,46.0066,93060.0
2016-05-24 15:05:00,55.48,55.5,55.47,55.5,61489.0,46.0066,46.0232,45.9983,46.0232,61489.0
2016-05-24 15:10:00,55.5,55.53,55.49,55.51,90750.0,46.0232,46.0481,46.0149,46.0315,90750.0
2016-05-24 15:15:00,55.51,55.55,55.5,55.55,76966.0,46.0315,46.0646,46.0232,46.0646,76966.0
2016-05-24 15:20:00,55.55,55.62,55.53,55.61,118015.0,46.0646,46.1227,46.0481,46.1144,118015.0
2016-05-24 15:25:00,55.62,55.62,55.53,55.55,122935.0,46.1227,46.1227,46.0481,46.0646,122935.0
2016-05-24 15:30:00,55.55,55.57,55.48,55.52,101135.0,46.0646,46.0812,46.0066,46.0398,101135.0
2016-05-24 15:35:00,55.52,55.52,55.5,55.51,52054.0,46.0398,46.0398,46.0232,46.0315,52054.0
2016-05-24 15:40:00,55.51,55.56,55.5,55.53,143023.0,46.0315,46.0729,46.0232,46.0481,143023.0
2016-05-24 15:45:00,55.53,55.55,55.51,55.52,123776.0,46.0481,46.0646,46.0315,46.0398,123776.0
2016-05-24 15:50:00,55.51,55.54,55.49,55.53,178018.0,46.0315,46.0564,46.0149,46.0481,178018.0
2016-05-24 15:55:00,55.52,55.53,55.41,55.44,450840.0,46.0398,46.0481,45.9486,45.9734,450840.0
2016-05-25 09:30:00,55.19,55.2,55.0,55.14,339737.0,45.7661,45.7744,45.6086,45.7247,339737.0
2016-05-25 09:35:00,55.13,55.16,55.01,55.1,186526.0,45.7164,45.7412,45.6169,45.6915,186526.0
2016-05-25 09:40:00,55.1,55.16,55.05,55.1,170203.0,45.6915,45.7412,45.65,45.6915,170203.0
2016-05-25 09:45:00,55.1,55.12,54.95,54.98,259471.0,45.6915,45.7081,45.5671,45.592,259471.0
2016-05-25 09:50:00,54.98,55.11,54.98,55.08,195511.0,45.592,45.6998,45.592,45.6749,195511.0
2016-05-25 09:55:00,55.08,55.14,55.06,55.09,130284.0,45.6749,45.7247,45.6583,45.6832,130284.0
2016-05-25 10:00:00,55.1,55.12,55.06,55.08,128727.0,45.6915,45.7081,45.6583,45.6749,128727.0
2016-05-25 10:05:00,55.09,55.19,55.07,55.19,159453.0,45.6832,45.7661,45.6666,45.7661,159453.0
2016-05-25 10:10:00,55.19,55.29,55.18,55.25,71149.0,45.7661,45.849,45.7578,45.8159,71149.0
2016-05-25 10:15:00,55.25,55.3,55.24,55.29,71400.0,45.8159,45.8573,45.8076,45.849,71400.0
2016-05-25 10:20:00,55.28,55.3,55.24,55.27,88736.0,45.8408,45.8573,45.8076,45.8325,88736.0
2016-05-25 10:25:00,55.27,55.27,55.19,55.22,61341.0,45.8325,45.8325,45.7661,45.791,61341.0
2016-05-25 10:30:00,55.22,55.25,55.19,55.2,57693.0,45.791,45.8159,45.7661,45.7744,57693.0
2016-05-25 10:35:00,55.21,55.25,55.19,55.22,73113.0,45.7827,45.8159,45.7661,45.791,73113.0
2016-05-25 10:40:00,55.22,55.26,55.21,55.24,55484.0,45.791,45.8242,45.7827,45.8076,55484.0
2016-05-25 10:45:00,55.23,55.26,55.22,55.25,106429.0,45.7993,45.8242,45.791,45.8159,106429.0
2016-05-25 10:50:00,55.24,55.28,55.22,55.26,85496.0,45.8076,45.8408,45.791,45.8242,85496.0
2016-05-25 10:55:00,55.26,55.31,55.25,55.29,100337.0,45.8242,45.8656,45.8159,45.849,100337.0
2016-05-25 11:00:00,55.3,55.36,55.27,55.34,96758.0,45.8573,45.9071,45.8325,45.8905,96758.0
2016-05-25 11:05:00,55.34,55.34,55.25,55.26,71138.0,45.8905,45.8905,45.8159,45.8242,71138.0
2016-05-25 11:10:00,55.26,55.26,55.21,55.24,47782.0,45.8242,45.8242,45.7827,45.8076,47782.0
2016-05-25 11:15:00,55.23,55.28,55.23,55.24,89857.0,45.7993,45.8408,45.7993,45.8076,89857.0
2016-05-25 11:20:00,55.24,55.25,55.17,55.17,55994.0,45.8076,45.8159,45.7495,45.7495,55994.0
2016-05-25 11:25:00,55.17,55.23,55.16,55.23,53467.0,45.7495,45.7993,45.7412,45.7993,53467.0
2016-05-25 11:30:00,55.22,55.22,55.17,55.21,55960.0,45.791,45.791,45.7495,45.7827,55960.0
2016-05-25 11:35:00,55.2,55.22,55.14,55.16,117540.0,45.7744,45.791,45.7247,45.7412,117540.0
2016-05-25 11:40:00,55.15,55.18,55.14,55.16,57457.0,45.7329,45.7578,45.7247,45.7412,57457.0
2016-05-25 11:45:00,55.16,55.18,55.15,55.15,66366.0,45.7412,45.7578,45.7329,45.7329,66366.0
2016-05-25 11:50:00,55.15,55.15,55.1,55.14,43262.0,45.7329,45.7329,45.6915,45.7247,43262.0
2016-05-25 11:55:00,55.13,55.2,55.11,55.19,88023.0,45.7164,45.7744,45.6998,45.7661,88023.0
2016-05-25 12:00:00,55.2,55.21,55.17,55.17,52810.0,45.7744,45.7827,45.7495,45.7495,52810.0
2016-05-25 12:05:00,55.17,55.18,55.12,55.15,79645.0,45.7495,45.7578,45.7081,45.7329,79645.0
2016-05-25 12:10:00,55.15,55.2,55.14,55.18,40173.0,45.7329,45.7744,45.7247,45.7578,40173.0
2016-05-25 12:15:00,55.18,55.2,55.15,55.15,38950.0,45.7578,45.7744,45.7329,45.7329,38950.0
2016-05-25 12:20:00,55.16,55.2,55.15,55.15,37132.0,45.7412,45.7744,45.7329,45.7329,37132.0
2016-05-25 12:25:00,55.15,55.16,55.11,55.14,50254.0,45.7329,45.7412,45.6998,45.7247,50254.0
2016-05-25 12:30:00,55.13,55.14,55.12,55.14,25555.0,45.7164,45.7247,45.7081,45.7247,25555.0
2016-05-25 12:35:00,55.13,55.14,55.12,55.13,53188.0,45.7164,45.7247,45.7081,45.7164,53188.0
2016-05-25 12:40:00,55.14,55.14,55.1,55.11,49791.0,45.7247,45.7247,45.6915,45.6998,49791.0
2016-05-25 12:45:00,55.12,55.13,55.11,55.12,23842.0,45.7081,45.7164,45.6998,45.7081,23842.0
2016-05-25 12:50:00,55.12,55.13,55.09,55.11,52666.0,45.7081,45.7164,45.6832,45.6998,52666.0
2016-05-25 12:55:00,55.11,55.13,55.1,55.11,32341.0,45.6998,45.7164,45.6915,45.6998,32341.0
2016-05-25 13:00:00,55.11,55.19,55.11,55.19,114164.0,45.6998,45.7661,45.6998,45.7661,114164.0
2016-05-25 13:05:00,55.18,55.27,55.18,55.24,92237.0,45.7578,45.8325,45.7578,45.8076,92237.0
2016-05-25 13:10:00,55.25,55.33,55.23,55.31,159739.0,45.8159,45.8822,45.7993,45.8656,159739.0
2016-05-25 13:15:00,55.31,55.35,55.3,55.34,61754.0,45.8656,45.8988,45.8573,45.8905,61754.0
2016-05-25 13:20:00,55.33,55.39,55.33,55.38,62654.0,45.8822,45.932,45.8822,45.9237,62654.0
2016-05-25 13:25:00,55.38,55.39,55.36,55.38,42511.0,45.9237,45.932,45.9071,45.9237,42511.0
2016-05-25 13:30:00,55.38,55.45,55.37,55.44,131765.0,45.9237,45.9817,45.9154,45.9734,131765.0
2016-05-25 13:35:00,55.44,55.46,55.43,55.45,38187.0,45.9734,45.99,45.9651,45.9817,38187.0
2016-05-25 13:40:00,55.44,55.45,55.38,55.38,69385.0,45.9734,45.9817,45.9237,45.9237,69385.0
2016-05-25 13:45:00,55.39,55.39,55.34,55.37,143493.0,45.932,45.932,45.8905,45.9154,143493.0
2016-05-25 13:50:00,55.37,55.4,55.35,55.4,58539.0,45.9154,45.9403,45.8988,45.9403,58539.0
2016-05-25 13:55:00,55.4,55.42,55.39,55.42,33983.0,45.9403,45.9568,45.932,45.9568,33983.0
2016-05-25 14:00:00,55.41,55.42,55.36,55.37,57823.0,45.9486,45.9568,45.9071,45.9154,57823.0
2016-05-25 14:05:00,55.36,55.37,55.34,55.37,49183.0,45.9071,45.9154,45.8905,45.9154,49183.0
2016-05-25 14:10:00,55.37,55.41,55.36,55.36,62165.0,45.9154,45.9486,45.9071,45.9071,62165.0
2016-05-25 14:15:00,55.37,55.37,55.34,55.36,101871.0,45.9154,45.9154,45.8905,45.9071,101871.0
2016-05-25 14:20:00,55.37,55.38,55.35,55.38,46349.0,45.9154,45.9237,45.8988,45.9237,46349.0
2016-05-25 14:25:00,55.38,55.4,55.35,55.38,28782.0,45.9237,45.9403,45.8988,45.9237,28782.0
2016-05-25 14:30:00,55.38,55.4,55.34,55.39,37447.0,45.9237,45.9403,45.8905,45.932,37447.0
2016-05-25 14:35:00,55.39,55.41,55.37,55.38,36317.0,45.932,45.9486,45.9154,45.9237,36317.0
2016-05-25 14:40:00,55.38,55.39,55.33,55.33,41401.0,45.9237,45.932,45.8822,45.8822,41401.0
2016-05-25 14:45:00,55.33,55.4,55.32,55.33,64588.0,45.8822,45.9403,45.8739,45.8822,64588.0
2016-05-25 14:50:00,55.32,55.33,55.29,55.31,40514.0,45.8739,45.8822,45.849,45.8656,40514.0
2016-05-25 14:55:00,55.32,55.33,55.27,55.29,35123.0,45.8739,45.8822,45.8325,45.849,35123.0
2016-05-25 15:00:00,55.3,55.32,55.23,55.23,60842.0,45.8573,45.8739,45.7993,45.7993,60842.0
2016-05-25 15:05:00,55.24,55.26,55.23,55.26,88232.0,45.8076,45.8242,45.7993,45.8242,88232.0
2016-05-25 15:10:00,55.26,55.26,55.23,55.25,56913.0,45.8242,45.8242,45.7993,45.8159,56913.0
2016-05-25 15:15:00,55.24,55.31,55.24,55.3,74507.0,45.8076,45.8656,45.8076,45.8573,74507.0
2016-05-25 15:20:00,55.3,55.32,55.29,55.3,55011.0,45.8573,45.8739,45.849,45.8573,55011.0
2016-05-25 15:25:00,55.3,55.36,55.29,55.36,183209.0,45.8573,45.9071,45.849,45.9071,183209.0
2016-05-25 15:30:00,55.36,55.38,55.35,55.35,72213.0,45.9071,45.9237,45.8988,45.8988,72213.0
2016-05-25 15:35:00,55.36,55.37,55.26,55.26,112442.0,45.9071,45.9154,45.8242,45.8242,112442.0
2016-05-25 15:40:00,55.26,55.27,55.19,55.22,154324.0,45.8242,45.8325,45.7661,45.791,154324.0
2016-05-25 15:45:00,55.21,55.23,55.16,55.22,137442.0,45.7827,45.7993,45.7412,45.791,137442.0
2016-05-25 15:50:00,55.22,55.23,55.13,55.16,232973.0,45.791,45.7993,45.7164,45.7412,232973.0
2016-05-25 15:55:00,55.17,55.19,55.14,55.16,561540.0,45.7495,45.7661,45.7247,45.7412,561540.0
2016-05-26 09:30:00,55.55,55.87,55.33,55.45,323755.0,46.0646,46.33,45.8822,45.9817,323755.0
2016-05-26 09:35:00,55.45,55.45,55.25,55.29,110835.0,45.9817,45.9817,45.8159,45.849,110835.0
2016-05-26 09:40:00,55.28,55.36,55.23,55.25,168063.0,45.8408,45.9071,45.7993,45.8159,168063.0
2016-05-26 09:45:00,55.27,55.36,55.16,55.21,299818.0,45.8325,45.9071,45.7412,45.7827,299818.0
2016-05-26 09:50:00,55.21,55.26,55.1,55.14,147194.0,45.7827,45.8242,45.6915,45.7247,147194.0
2016-05-26 09:55:00,55.14,55.23,55.1,55.11,118247.0,45.7247,45.7993,45.6915,45.6998,118247.0
2016-05-26 10:00:00,55.11,55.11,54.95,54.98,403359.0,45.6998,45.6998,45.5671,45.592,403359.0
2016-05-26 10:05:00,54.98,55.08,54.95,54.98,141718.0,45.592,45.6749,45.5671,45.592,141718.0
2016-05-26 10:10:00,54.98,55.06,54.98,55.01,197074.0,45.592,45.6583,45.592,45.6169,197074.0
2016-05-26 10:15:00,55.02,55.23,55.01,55.18,342598.0,45.6251,45.7993,45.6169,45.7578,342598.0
2016-05-26 10:20:00,55.18,55.18,55.09,55.13,142458.0,45.7578,45.7578,45.6832,45.7164,142458.0
2016-05-26 10:25:00,55.12,55.2,55.12,55.17,167382.0,45.7081,45.7744,45.7081,45.7495,167382.0
2016-05-26 10:30:00,55.17,55.3,55.17,55.23,123186.0,45.7495,45.8573,45.7495,45.7993,123186.0
2016-05-26 10:35:00,55.23,55.28,55.18,55.25,71212.0,45.7993,45.8408,45.7578,45.8159,71212.0
2016-05-26 10:40:00,55.26,55.39,55.26,55.33,112598.0,45.8242,45.932,45.8242,45.8822,112598.0
2016-05-26 10:45:00,55.33,55.38,55.28,55.3,184552.0,45.8822,45.9237,45.8408,45.8573,184552.0
2016-05-26 10:50:00,55.3,55.32,55.24,55.25,98741.0,45.8573,45.8739,45.8076,45.8159,98741.0
2016-05-26 10:55:00,55.26,55.31,55.21,55.31,66903.0,45.8242,45.8656,45.7827,45.8656,66903.0
2016-05-26 11:00:00,55.3,55.31,55.26,55.29,79365.0,45.8573,45.8656,45.8242,45.849,79365.0
2016-05-26 11:05:00,55.29,55.29,55.22,55.26,42600.0,45.849,45.849,45.791,45.8242,42600.0
2016-05-26 11:10:00,55.26,55.28,55.22,55.27,58949.0,45.8242,45.8408,45.791,45.8325,58949.0
2016-05-26 11:15:00,55.28,55.28,55.24,55.26,61869.0,45.8408,45.8408,45.8076,45.8242,61869.0
2016-05-26 11:20:00,55.27,55.32,55.24,55.32,42890.0,45.8325,45.8739,45.8076,45.8739,42890.0
2016-05-26 11:25:00,55.32,55.32,55.26,55.3,63737.0,45.8739,45.8739,45.8242,45.8573,63737.0
2016-05-26 11:30:00,55.31,55.33,55.27,55.31,102262.0,45.8656,45.8822,45.8325,45.8656,102262.0
2016-05-26 11:35:00,55.31,55.32,55.28,55.29,37854.0,45.8656,45.8739,45.8408,45.849,37854.0
2016-05-26 11:40:00,55.29,55.31,55.28,55.3,44410.0,45.849,45.8656,45.8408,45.8573,44410.0
2016-05-26 11:45:00,55.3,55.34,55.29,55.33,30237.0,45.8573,45.8905,45.849,45.8822,30237.0
2016-05-26 11:50:00,55.32,55.36,55.3,55.35,35400.0,45.8739,45.9071,45.8573,45.8988,35400.0
2016-05-26 11:55:00,55.35,55.37,55.32,55.32,41867.0,45.8988,45.9154,45.8739,45.8739,41867.0
2016-05-26 12:00:00,55.33,55.35,55.27,55.28,38044.0,45.8822,45.8988,45.8325,45.8408,38044.0
2016-05-26 12:05:00,55.28,55.34,55.28,55.3,83040.0,45.8408,45.8905,45.8408,45.8573,83040.0
2016-05-26 12:10:00,55.3,55.3,55.27,55.29,48417.0,45.8573,45.8573,45.8325,45.849,48417.0
2016-05-26 12:15:00,55.29,55.31,55.26,55.29,63673.0,45.849,45.8656,45.8242,45.849,63673.0
2016-05-26 12:20:00,55.29,55.34,55.27,55.34,121830.0,45.849,45.8905,45.8325,45.8905,121830.0
2016-05-26 12:25:00,55.33,55.35,55.3,55.31,100213.0,45.8822,45.8988,45.8573,45.8656,100213.0
2016-05-26 12:30:00,55.3,55.32,55.28,55.3,101233.0,45.8573,45.8739,45.8408,45.8573,101233.0
2016-05-26 12:35:00,55.29,55.3,55.28,55.29,52377.0,45.849,45.8573,45.8408,45.849,52377.0
2016-05-26 12:40:00,55.3,55.3,55.27,55.28,36229.0,45.8573,45.8573,45.8325,45.8408,36229.0
2016-05-26 12:45:00,55.27,55.3,55.27,55.3,23131.0,45.8325,45.8573,45.8325,45.8573,23131.0
2016-05-26 12:50:00,55.29,55.3,55.26,55.27,81574.0,45.849,45.8573,45.8242,45.8325,81574.0
2016-05-26 12:55:00,55.26,55.27,55.23,55.25,88248.0,45.8242,45.8325,45.7993,45.8159,88248.0
2016-05-26 13:00:00,55.24,55.26,55.23,55.24,40695.0,45.8076,45.8242,45.7993,45.8076,40695.0
2016-05-26 13:05:00,55.23,55.27,55.23,55.26,41469.0,45.7993,45.8325,45.7993,45.8242,41469.0
2016-05-26 13:10:00,55.26,55.27,55.22,55.23,72035.0,45.8242,45.8325,45.791,45.7993,72035.0
2016-05-26 13:15:00,55.24,55.31,55.23,55.3,237559.0,45.8076,45.8656,45.7993,45.8573,237559.0
2016-05-26 13:20:00,55.3,55.31,55.28,55.3,51551.0,45.8573,45.8656,45.8408,45.8573,51551.0
2016-05-26 13:25:00,55.3,55.31,55.27,55.3,64528.0,45.8573,45.8656,45.8325,45.8573,64528.0
2016-05-26 13:30:00,55.29,55.31,55.28,55.3,72898.0,45.849,45.8656,45.8408,45.8573,72898.0
2016-05-26 13:35:00,55.3,55.4,55.29,55.35,70792.0,45.8573,45.9403,45.849,45.8988,70792.0
2016-05-26 13:40:00,55.35,55.38,55.34,55.37,81492.0,45.8988,45.9237,45.8905,45.9154,81492.0
2016-05-26 13:45:00,55.37,55.38,55.35,55.38,42290.0,45.9154,45.9237,45.8988,45.9237,42290.0
2016-05-26 13:50:00,55.37,55.38,55.35,55.38,43233.0,45.9154,45.9237,45.8988,45.9237,43233.0
2016-05-26 13:55:00,55.38,55.43,55.37,55.4,68071.0,45.9237,45.9651,45.9154,45.9403,68071.0
2016-05-26 14:00:00,55.39,55.39,55.33,55.35,112580.0,45.932,45.932,45.8822,45.8988,112580.0
2016-05-26 14:05:00,55.34,55.36,55.33,55.34,71595.0,45.8905,45.9071,45.8822,45.8905,71595.0
2016-05-26 14:10:00,55.33,55.36,55.31,55.32,62888.0,45.8822,45.9071,45.8656,45.8739,62888.0
2016-05-26 14:15:00,55.33,55.34,55.31,55.31,37367.0,45.8822,45.8905,45.8656,45.8656,37367.0
2016-05-26 14:20:00,55.31,55.34,55.3,55.34,88444.0,45.8656,45.8905,45.8573,45.8905,88444.0
2016-05-26 14:25:00,55.34,55.34,55.32,55.32,51080.0,45.8905,45.8905,45.8739,45.8739,51080.0
2016-05-26 14:30:00,55.32,55.36,55.32,55.35,48076.0,45.8739,45.9071,45.8739,45.8988,48076.0
2016-05-26 14:35:00,55.34,55.35,55.31,55.33,75196.0,45.8905,45.8988,45.8656,45.8822,75196.0
2016-05-26 14:40:00,55.33,55.37,55.33,55.37,38379.0,45.8822,45.9154,45.8822,45.9154,38379.0
2016-05-26 14:45:00,55.36,55.37,55.34,55.34,37162.0,45.9071,45.9154,45.8905,45.8905,37162.0
2016-05-26 14:50:00,55.35,55.35,55.31,55.32,45481.0,45.8988,45.8988,45.8656,45.8739,45481.0
2016-05-26 14:55:00,55.31,55.33,55.29,55.3,50876.0,45.8656,45.8822,45.849,45.8573,50876.0
2016-05-26 15:00:00,55.3,55.33,55.29,55.32,99502.0,45.8573,45.8822,45.849,45.8739,99502.0
2016-05-26 15:05:00,55.32,55.33,55.29,55.3,95673.0,45.8739,45.8822,45.849,45.8573,95673.0
2016-05-26 15:10:00,55.3,55.31,55.29,55.3,94453.0,45.8573,45.8656,45.849,45.8573,94453.0
2016-05-26 15:15:00,55.3,55.37,55.27,55.36,112591.0,45.8573,45.9154,45.8325,45.9071,112591.0
2016-05-26 15:20:00,55.36,55.39,55.33,55.34,130106.0,45.9071,45.932,45.8822,45.8905,130106.0
2016-05-26 15:25:00,55.34,55.36,55.28,55.3,141982.0,45.8905,45.9071,45.8408,45.8573,141982.0
2016-05-26 15:30:00,55.3,55.31,55.27,55.3,121594.0,45.8573,45.8656,45.8325,45.8573,121594.0
2016-05-26 15:35:00,55.3,55.3,55.19,55.22,311474.0,45.8573,45.8573,45.7661,45.791,311474.0
2016-05-26 15:40:00,55.22,55.3,55.21,55.26,101027.0,45.791,45.8573,45.7827,45.8242,101027.0
2016-05-26 15:45:00,55.26,55.27,55.23,55.25,135131.0,45.8242,45.8325,45.7993,45.8159,135131.0
2016-05-26 15:50:00,55.26,55.26,55.23,55.25,149531.0,45.8242,45.8242,45.7993,45.8159,149531.0
2016-05-26 15:55:00,55.24,55.29,55.24,55.29,444306.0,45.8076,45.849,45.8076,45.849,444306.0
2016-05-27 09:30:00,55.38,55.55,55.25,55.35,235875.0,45.9237,46.0646,45.8159,45.8988,235875.0
2016-05-27 09:35:00,55.38,55.54,55.33,55.54,137516.0,45.9237,46.0564,45.8822,46.0564,137516.0
2016-05-27 09:40:00,55.54,55.54,55.43,55.45,120476.0,46.0564,46.0564,45.9651,45.9817,120476.0
2016-05-27 09:45:00,55.45,55.5,55.4,55.46,99544.0,45.9817,46.0232,45.9403,45.99,99544.0
2016-05-27 09:50:00,55.46,55.52,55.45,55.47,120278.0,45.99,46.0398,45.9817,45.9983,120278.0
2016-05-27 09:55:00,55.48,55.53,55.4,55.41,128061.0,46.0066,46.0481,45.9403,45.9486,128061.0
2016-05-27 10:00:00,55.41,55.49,55.39,55.46,70465.0,45.9486,46.0149,45.932,45.99,70465.0
2016-05-27 10:05:00,55.45,55.53,55.45,55.52,77536.0,45.9817,46.0481,45.9817,46.0398,77536.0
2016-05-27 10:10:00,55.51,55.52,55.35,55.38,240740.0,46.0315,46.0398,45.8988,45.9237,240740.0
2016-05-27 10:15:00,55.39,55.43,55.34,55.36,95866.0,45.932,45.9651,45.8905,45.9071,95866.0
2016-05-27 10:20:00,55.36,55.37,55.29,55.35,79460.0,45.9071,45.9154,45.849,45.8988,79460.0
2016-05-27 10:25:00,55.35,55.4,55.33,55.34,37418.0,45.8988,45.9403,45.8822,45.8905,37418.0
2016-05-27 10:30:00,55.34,55.42,55.33,55.38,69654.0,45.8905,45.9568,45.8822,45.9237,69654.0
2016-05-27 10:35:00,55.38,55.41,55.35,55.38,43986.0,45.9237,45.9486,45.8988,45.9237,43986.0
2016-05-27 10:40:00,55.38,55.4,55.33,55.39,62815.0,45.9237,45.9403,45.8822,45.932,62815.0
2016-05-27 10:45:00,55.39,55.41,55.37,55.4,35404.0,45.932,45.9486,45.9154,45.9403,35404.0
2016-05-27 10:50:00,55.39,55.41,55.35,55.36,42415.0,45.932,45.9486,45.8988,45.9071,42415.0
2016-05-27 10:55:00,55.36,55.38,55.33,55.36,113526.0,45.9071,45.9237,45.8822,45.9071,113526.0
2016-05-27 11:00:00,55.36,55.38,55.32,55.36,48182.0,45.9071,45.9237,45.8739,45.9071,48182.0
2016-05-27 11:05:00,55.35,55.4,55.34,55.4,60976.0,45.8988,45.9403,45.8905,45.9403,60976.0
2016-05-27 11:10:00,55.39,55.4,55.33,55.34,45797.0,45.932,45.9403,45.8822,45.8905,45797.0
2016-05-27 11:15:00,55.33,55.38,55.33,55.37,48047.0,45.8822,45.9237,45.8822,45.9154,48047.0
2016-05-27 11:20:00,55.36,55.37,55.28,55.29,44409.0,45.9071,45.9154,45.8408,45.849,44409.0
2016-05-27 11:25:00,55.29,55.37,55.28,55.36,174832.0,45.849,45.9154,45.8408,45.9071,174832.0
2016-05-27 11:30:00,55.36,55.38,55.34,55.36,72209.0,45.9071,45.9237,45.8905,45.9071,72209.0
2016-05-27 11:35:00,55.36,55.47,55.36,55.44,162669.0,45.9071,45.9983,45.9071,45.9734,162669.0
2016-05-27 11:40:00,55.45,55.45,55.43,55.44,43002.0,45.9817,45.9817,45.9651,45.9734,43002.0
2016-05-27 11:45:00,55.44,55.5,55.44,55.5,33961.0,45.9734,46.0232,45.9734,46.0232,33961.0
2016-05-27 11:50:00,55.5,55.53,55.49,55.52,49800.0,46.0232,46.0481,46.0149,46.0398,49800.0
2016-05-27 11:55:00,55.52,55.52,55.44,55.45,70292.0,46.0398,46.0398,45.9734,45.9817,70292.0
2016-05-27 12:00:00,55.45,55.47,55.41,55.45,43065.0,45.9817,45.9983,45.9486,45.9817,43065.0
2016-05-27 12:05:00,55.46,55.46,55.43,55.44,16248.0,45.99,45.99,45.9651,45.9734,16248.0
2016-05-27 12:10:00,55.44,55.45,55.42,55.43,17420.0,45.9734,45.9817,45.9568,45.9651,17420.0
2016-05-27 12:15:00,55.43,55.46,55.42,55.44,30013.0,45.9651,45.99,45.9568,45.9734,30013.0
2016-05-27 12:20:00,55.44,55.44,55.4,55.42,23490.0,45.9734,45.9734,45.9403,45.9568,23490.0
2016-05-27 12:25:00,55.42,55.46,55.41,55.44,25949.0,45.9568,45.99,45.9486,45.9734,25949.0
2016-05-27 12:30:00,55.45,55.45,55.41,55.41,16059.0,45.9817,45.9817,45.9486,45.9486,16059.0
2016-05-27 12:35:00,55.41,55.43,55.38,55.38,47036.0,45.9486,45.9651,45.9237,45.9237,47036.0
2016-05-27 12:40:00,55.39,55.4,55.38,55.39,17045.0,45.932,45.9403,45.9237,45.932,17045.0
2016-05-27 12:45:00,55.38,55.39,55.37,55.37,21170.0,45.9237,45.932,45.9154,45.9154,21170.0
2016-05-27 12:50:00,55.38,55.39,55.33,55.35,50831.0,45.9237,45.932,45.8822,45.8988,50831.0
2016-05-27 12:55:00,55.34,55.35,55.31,55.32,53395.0,45.8905,45.8988,45.8656,45.8739,53395.0
2016-05-27 13:00:00,55.32,55.35,55.31,55.34,28534.0,45.8739,45.8988,45.8656,45.8905,28534.0
2016-05-27 13:05:00,55.35,55.36,55.33,55.34,37407.0,45.8988,45.9071,45.8822,45.8905,37407.0
2016-05-27 13:10:00,55.34,55.36,55.33,55.35,41403.0,45.8905,45.9071,45.8822,45.8988,41403.0
2016-05-27 13:15:00,55.36,55.36,55.31,55.31,35606.0,45.9071,45.9071,45.8656,45.8656,35606.0
2016-05-27 13:20:00,55.31,55.35,55.31,55.32,27731.0,45.8656,45.8988,45.8656,45.8739,27731.0
2016-05-27 13:25:00,55.31,55.33,55.31,55.31,20981.0,45.8656,45.8822,45.8656,45.8656,20981.0
2016-05-27 13:30:00,55.32,55.33,55.31,55.32,24442.0,45.8739,45.8822,45.8656,45.8739,24442.0
2016-05-27 13:35:00,55.32,55.33,55.25,55.26,43908.0,45.8739,45.8822,45.8159,45.8242,43908.0
2016-05-27 13:40:00,55.25,55.28,55.21,55.27,55922.0,45.8159,45.8408,45.7827,45.8325,55922.0
2016-05-27 13:45:00,55.26,55.28,55.25,55.25,38631.0,45.8242,45.8408,45.8159,45.8159,38631.0
2016-05-27 13:50:00,55.25,55.25,55.18,55.2,73032.0,45.8159,45.8159,45.7578,45.7744,73032.0
2016-05-27 13:55:00,55.2,55.26,55.19,55.25,46598.0,45.7744,45.8242,45.7661,45.8159,46598.0
2016-05-27 14:00:00,55.24,55.25,55.19,55.2,38170.0,45.8076,45.8159,45.7661,45.7744,38170.0
2016-05-27 14:05:00,55.2,55.21,55.19,55.21,47355.0,45.7744,45.7827,45.7661,45.7827,47355.0
2016-05-27 14:10:00,55.21,55.21,55.2,55.2,17201.0,45.7827,45.7827,45.7744,45.7744,17201.0
2016-05-27 14:15:00,55.21,55.21,55.18,55.2,49262.0,45.7827,45.7827,45.7578,45.7744,49262.0
2016-05-27 14:20:00,55.21,55.21,55.19,55.21,27571.0,45.7827,45.7827,45.7661,45.7827,27571.0
2016-05-27 14:25:00,55.21,55.22,55.19,55.19,66420.0,45.7827,45.791,45.7661,45.7661,66420.0
2016-05-27 14:30:00,55.19,55.21,55.19,55.2,27804.0,45.7661,45.7827,45.7661,45.7744,27804.0
2016-05-27 14:35:00,55.2,55.22,55.19,55.21,54204.0,45.7744,45.791,45.7661,45.7827,54204.0
2016-05-27 14:40:00,55.21,55.21,55.17,55.17,35778.0,45.7827,45.7827,45.7495,45.7495,35778.0
2016-05-27 14:45:00,55.18,55.23,55.17,55.23,63712.0,45.7578,45.7993,45.7495,45.7993,63712.0
2016-05-27 14:50:00,55.23,55.23,55.2,55.21,49269.0,45.7993,45.7993,45.7744,45.7827,49269.0
2016-05-27 14:55:00,55.21,55.22,55.19,55.19,77280.0,45.7827,45.791,45.7661,45.7661,77280.0
2016-05-27 15:00:00,55.19,55.21,55.18,55.18,58833.0,45.7661,45.7827,45.7578,45.7578,58833.0
2016-05-27 15:05:00,55.18,55.21,55.18,55.21,37764.0,45.7578,45.7827,45.7578,45.7827,37764.0
2016-05-27 15:10:00,55.21,55.23,55.2,55.23,57703.0,45.7827,45.7993,45.7744,45.7993,57703.0
2016-05-27 15:15:00,55.23,55.26,55.23,55.26,39595.0,45.7993,45.8242,45.7993,45.8242,39595.0
2016-05-27 15:20:00,55.26,55.26,55.21,55.22,57045.0,45.8242,45.8242,45.7827,45.791,57045.0
2016-05-27 15:25:00,55.22,55.23,55.2,55.21,58495.0,45.791,45.7993,45.7744,45.7827,58495.0
2016-05-27 15:30:00,55.21,55.22,55.17,55.17,76823.0,45.7827,45.791,45.7495,45.7495,76823.0
2016-05-27 15:35:00,55.18,55.18,55.16,55.16,77573.0,45.7578,45.7578,45.7412,45.7412,77573.0
2016-05-27 15:40:00,55.16,55.17,55.13,55.13,184833.0,45.7412,45.7495,45.7164,45.7164,184833.0
2016-05-27 15:45:00,55.13,55.15,55.12,55.15,127588.0,45.7164,45.7329,45.7081,45.7329,127588.0
2016-05-27 15:50:00,55.14,55.15,55.11,55.12,167462.0,45.7247,45.7329,45.6998,45.7081,167462.0
2016-05-27 15:55:00,55.11,55.16,55.1,55.16,504037.0,45.6998,45.7412,45.6915,45.7412,504037.0
2016-05-31 09:30:00,55.5,55.5,55.35,55.41,351470.0,46.0232,46.0232,45.8988,45.9486,351470.0
2016-05-31 09:35:00,55.4,55.44,55.25,55.3,88262.0,45.9403,45.9734,45.8159,45.8573,88262.0
2016-05-31 09:40:00,55.3,55.31,55.13,55.19,103750.0,45.8573,45.8656,45.7164,45.7661,103750.0
2016-05-31 09:45:00,55.19,55.25,55.11,55.15,141204.0,45.7661,45.8159,45.6998,45.7329,141204.0
2016-05-31 09:50:00,55.14,55.22,55.09,55.12,132405.0,45.7247,45.791,45.6832,45.7081,132405.0
2016-05-31 09:55:00,55.13,55.22,55.12,55.17,86096.0,45.7164,45.791,45.7081,45.7495,86096.0
2016-05-31 10:00:00,55.16,55.22,55.05,55.09,146771.0,45.7412,45.791,45.65,45.6832,146771.0
2016-05-31 10:05:00,55.09,55.14,55.08,55.1,124801.0,45.6832,45.7247,45.6749,45.6915,124801.0
2016-05-31 10:10:00,55.09,55.1,55.04,55.06,97110.0,45.6832,45.6915,45.6417,45.6583,97110.0
2016-05-31 10:15:00,55.06,55.07,54.96,55.04,233855.0,45.6583,45.6666,45.5754,45.6417,233855.0
2016-05-31 10:20:00,55.04,55.05,54.98,54.98,94550.0,45.6417,45.65,45.592,45.592,94550.0
2016-05-31 10:25:00,54.98,55.01,54.97,54.98,75552.0,45.592,45.6169,45.5837,45.592,75552.0
2016-05-31 10:30:00,54.99,55.04,54.99,55.03,99272.0,45.6003,45.6417,45.6003,45.6334,99272.0
2016-05-31 10:35:00,55.02,55.07,54.91,54.91,91912.0,45.6251,45.6666,45.5339,45.5339,91912.0
2016-05-31 10:40:00,54.91,54.94,54.82,54.85,131044.0,45.5339,45.5588,45.4593,45.4842,131044.0
2016-05-31 10:45:00,54.84,54.85,54.81,54.84,63709.0,45.4759,45.4842,45.451,45.4759,63709.0
2016-05-31 10:50:00,54.85,54.89,54.84,54.89,68445.0,45.4842,45.5173,45.4759,45.5173,68445.0
2016-05-31 10:55:00,54.89,54.89,54.83,54.87,88296.0,45.5173,45.5173,45.4676,45.5008,88296.0
2016-05-31 11:00:00,54.86,54.87,54.82,54.84,66726.0,45.4925,45.5008,45.4593,45.4759,66726.0
2016-05-31 11:05:00,54.84,54.86,54.82,54.82,70693.0,45.4759,45.4925,45.4593,45.4593,70693.0
2016-05-31 11:10:00,54.83,54.83,54.75,54.76,102061.0,45.4676,45.4676,45.4012,45.4095,102061.0
2016-05-31 11:15:00,54.76,54.77,54.7,54.74,73034.0,45.4095,45.4178,45.3598,45.393,73034.0
2016-05-31 11:20:00,54.74,54.79,54.73,54.78,49430.0,45.393,45.4344,45.3847,45.4261,49430.0
2016-05-31 11:25:00,54.79,54.84,54.78,54.81,62901.0,45.4344,45.4759,45.4261,45.451,62901.0
2016-05-31 11:30:00,54.8,54.86,54.79,54.83,60730.0,45.4427,45.4925,45.4344,45.4676,60730.0
2016-05-31 11:35:00,54.82,54.83,54.8,54.82,46204.0,45.4593,45.4676,45.4427,45.4593,46204.0
2016-05-31 11:40:00,54.83,54.83,54.78,54.78,46026.0,45.4676,45.4676,45.4261,45.4261,46026.0
2016-05-31 11:45:00,54.78,54.85,54.77,54.8,59789.0,45.4261,45.4842,45.4178,45.4427,59789.0
2016-05-31 11:50:00,54.8,54.81,54.74,54.74,60525.0,45.4427,45.451,45.393,45.393,60525.0
2016-05-31 11:55:00,54.74,54.78,54.71,54.78,70457.0,45.393,45.4261,45.3681,45.4261,70457.0
2016-05-31 12:00:00,54.77,54.78,54.75,54.77,36720.0,45.4178,45.4261,45.4012,45.4178,36720.0
2016-05-31 12:05:00,54.76,54.82,54.74,54.8,62492.0,45.4095,45.4593,45.393,45.4427,62492.0
2016-05-31 12:10:00,54.8,54.81,54.78,54.8,73720.0,45.4427,45.451,45.4261,45.4427,73720.0
2016-05-31 12:15:00,54.8,54.8,54.77,54.8,31509.0,45.4427,45.4427,45.4178,45.4427,31509.0
2016-05-31 12:20:00,54.8,54.81,54.79,54.8,43468.0,45.4427,45.451,45.4344,45.4427,43468.0
2016-05-31 12:25:00,54.8,54.9,54.79,54.85,104569.0,45.4427,45.5256,45.4344,45.4842,104569.0
2016-05-31 12:30:00,54.86,54.89,54.84,54.86,42992.0,45.4925,45.5173,45.4759,45.4925,42992.0
2016-05-31 12:35:00,54.85,54.89,54.85,54.86,40449.0,45.4842,45.5173,45.4842,45.4925,40449.0
2016-05-31 12:40:00,54.85,54.86,54.84,54.85,39873.0,45.4842,45.4925,45.4759,45.4842,39873.0
2016-05-31 12:45:00,54.85,54.85,54.81,54.81,51192.0,45.4842,45.4842,45.451,45.451,51192.0
2016-05-31 12:50:00,54.82,54.87,54.81,54.86,36789.0,45.4593,45.5008,45.451,45.4925,36789.0
2016-05-31 12:55:00,54.87,54.87,54.8,54.81,39932.0,45.5008,45.5008,45.4427,45.451,39932.0
2016-05-31 13:00:00,54.82,54.84,54.8,54.83,53152.0,45.4593,45.4759,45.4427,45.4676,53152.0
2016-05-31 13:05:00,54.82,54.83,54.81,54.81,88845.0,45.4593,45.4676,45.451,45.451,88845.0
2016-05-31 13:10:00,54.82,54.82,54.78,54.78,37461.0,45.4593,45.4593,45.4261,45.4261,37461.0
2016-05-31 13:15:00,54.78,54.86,54.78,54.86,66806.0,45.4261,45.4925,45.4261,45.4925,66806.0
2016-05-31 13:20:00,54.85,54.89,54.85,54.88,133475.0,45.4842,45.5173,45.4842,45.5091,133475.0
2016-05-31 13:25:00,54.89,54.92,54.88,54.92,85565.0,45.5173,45.5422,45.5091,45.5422,85565.0
2016-05-31 13:30:00,54.91,54.97,54.91,54.95,103656.0,45.5339,45.5837,45.5339,45.5671,103656.0
2016-05-31 13:35:00,54.96,54.98,54.94,54.95,38021.0,45.5754,45.592,45.5588,45.5671,38021.0
2016-05-31 13:40:00,54.94,54.98,54.93,54.97,96743.0,45.5588,45.592,45.5505,45.5837,96743.0
2016-05-31 13:45:00,54.97,54.98,54.92,54.94,56763.0,45.5837,45.592,45.5422,45.5588,56763.0
2016-05-31 13:50:00,54.94,54.96,54.93,54.96,30430.0,45.5588,45.5754,45.5505,45.5754,30430.0
2016-05-31 13:55:00,54.95,54.96,54.92,54.93,33080.0,45.5671,45.5754,45.5422,45.5505,33080.0
2016-05-31 14:00:00,54.93,54.93,54.8,54.8,85429.0,45.5505,45.5505,45.4427,45.4427,85429.0
2016-05-31 14:05:00,54.8,54.81,54.75,54.76,89733.0,45.4427,45.451,45.4012,45.4095,89733.0
2016-05-31 14:10:00,54.77,54.77,54.75,54.77,68130.0,45.4178,45.4178,45.4012,45.4178,68130.0
2016-05-31 14:15:00,54.77,54.77,54.73,54.74,53169.0,45.4178,45.4178,45.3847,45.393,53169.0
2016-05-31 14:20:00,54.74,54.85,54.74,54.79,79181.0,45.393,45.4842,45.393,45.4344,79181.0
2016-05-31 14:25:00,54.79,54.84,54.78,54.8,76705.0,45.4344,45.4759,45.4261,45.4427,76705.0
2016-05-31 14:30:00,54.8,54.81,54.76,54.78,85314.0,45.4427,45.451,45.4095,45.4261,85314.0
2016-05-31 14:35:00,54.77,54.79,54.75,54.78,50114.0,45.4178,45.4344,45.4012,45.4261,50114.0
2016-05-31 14:40:00,54.78,54.81,54.77,54.8,41065.0,45.4261,45.451,45.4178,45.4427,41065.0
2016-05-31 14:45:00,54.8,54.82,54.76,54.81,115926.0,45.4427,45.4593,45.4095,45.451,115926.0
2016-05-31 14:50:00,54.81,54.86,54.8,54.84,86412.0,45.451,45.4925,45.4427,45.4759,86412.0
2016-05-31 14:55:00,54.84,54.88,54.81,54.87,69934.0,45.4759,45.5091,45.451,45.5008,69934.0
2016-05-31 15:00:00,54.86,54.87,54.81,54.82,93439.0,45.4925,45.5008,45.451,45.4593,93439.0
2016-05-31 15:05:00,54.82,54.84,54.81,54.82,56480.0,45.4593,45.4759,45.451,45.4593,56480.0
2016-05-31 15:10:00,54.82,54.87,54.82,54.84,60669.0,45.4593,45.5008,45.4593,45.4759,60669.0
2016-05-31 15:15:00,54.84,54.95,54.84,54.95,127131.0,45.4759,45.5671,45.4759,45.5671,127131.0
2016-05-31 15:20:00,54.94,54.95,54.92,54.93,69646.0,45.5588,45.5671,45.5422,45.5505,69646.0
2016-05-31 15:25:00,54.93,54.97,54.92,54.97,78604.0,45.5505,45.5837,45.5422,45.5837,78604.0
2016-05-31 15:30:00,54.97,55.02,54.96,54.97,165403.0,45.5837,45.6251,45.5754,45.5837,165403.0
2016-05-31 15:35:00,54.97,55.0,54.97,54.97,78696.0,45.5837,45.6086,45.5837,45.5837,78696.0
2016-05-31 15:40:00,54.98,55.0,54.97,55.0,132498.0,45.592,45.6086,45.5837,45.6086,132498.0
2016-05-31 15:45:00,54.99,55.02,54.99,55.01,148051.0,45.6003,45.6251,45.6003,45.6169,148051.0
2016-05-31 15:50:00,55.0,55.01,54.93,54.94,397697.0,45.6086,45.6169,45.5505,45.5588,397697.0
2016-05-31 15:55:00,54.94,55.0,54.88,54.89,933992.0,45.5588,45.6086,45.5091,45.5173,933992.0
2016-06-01 09:30:00,54.76,55.0,54.74,54.98,323124.0,45.4095,45.6086,45.393,45.592,323124.0
2016-06-01 09:35:00,54.98,55.1,54.89,54.93,123719.0,45.592,45.6915,45.5173,45.5505,123719.0
2016-06-01 09:40:00,54.92,55.08,54.9,55.05,87400.0,45.5422,45.6749,45.5256,45.65,87400.0
2016-06-01 09:45:00,55.05,55.18,54.99,55.16,132058.0,45.65,45.7578,45.6003,45.7412,132058.0
2016-06-01 09:50:00,55.17,55.38,55.15,55.36,295033.0,45.7495,45.9237,45.7329,45.9071,295033.0
2016-06-01 09:55:00,55.35,55.38,55.29,55.29,171760.0,45.8988,45.9237,45.849,45.849,171760.0
2016-06-01 10:00:00,55.29,55.34,55.2,55.27,171689.0,45.849,45.8905,45.7744,45.8325,171689.0
2016-06-01 10:05:00,55.26,55.43,55.26,55.4,134406.0,45.8242,45.9651,45.8242,45.9403,134406.0
2016-06-01 10:10:00,55.4,55.49,55.35,55.49,115991.0,45.9403,46.0149,45.8988,46.0149,115991.0
2016-06-01 10:15:00,55.47,55.48,55.35,55.35,108889.0,45.9983,46.0066,45.8988,45.8988,108889.0
2016-06-01 10:20:00,55.34,55.36,55.17,55.29,139186.0,45.8905,45.9071,45.7495,45.849,139186.0
2016-06-01 10:25:00,55.28,55.32,55.19,55.23,61319.0,45.8408,45.8739,45.7661,45.7993,61319.0
2016-06-01 10:30:00,55.23,55.28,55.17,55.26,68573.0,45.7993,45.8408,45.7495,45.8242,68573.0
2016-06-01 10:35:00,55.26,55.32,55.23,55.29,78455.0,45.8242,45.8739,45.7993,45.849,78455.0
2016-06-01 10:40:00,55.29,55.31,55.13,55.15,73787.0,45.849,45.8656,45.7164,45.7329,73787.0
2016-06-01 10:45:00,55.14,55.19,55.12,55.19,93905.0,45.7247,45.7661,45.7081,45.7661,93905.0
2016-06-01 10:50:00,55.19,55.25,55.16,55.22,52657.0,45.7661,45.8159,45.7412,45.791,52657.0
2016-06-01 10:55:00,55.22,55.23,55.14,55.19,63124.0,45.791,45.7993,45.7247,45.7661,63124.0
2016-06-01 11:00:00,55.19,55.27,55.18,55.22,80175.0,45.7661,45.8325,45.7578,45.791,80175.0
2016-06-01 11:05:00,55.22,55.27,55.19,55.22,47804.0,45.791,45.8325,45.7661,45.791,47804.0
2016-06-01 11:10:00,55.21,55.25,55.12,55.12,77176.0,45.7827,45.8159,45.7081,45.7081,77176.0
2016-06-01 11:15:00,55.13,55.13,55.04,55.06,121114.0,45.7164,45.7164,45.6417,45.6583,121114.0
2016-06-01 11:20:00,55.06,55.09,55.04,55.06,40323.0,45.6583,45.6832,45.6417,45.6583,40323.0
2016-06-01 11:25:00,55.06,55.1,55.0,55.01,73095.0,45.6583,45.6915,45.6086,45.6169,73095.0
2016-06-01 11:30:00,55.01,55.09,55.0,55.02,50018.0,45.6169,45.6832,45.6086,45.6251,50018.0
2016-06-01 11:35:00,55.03,55.05,55.01,55.03,48862.0,45.6334,45.65,45.6169,45.6334,48862.0
2016-06-01 11:40:00,55.02,55.07,55.0,55.03,54360.0,45.6251,45.6666,45.6086,45.6334,54360.0
2016-06-01 11:45:00,55.03,55.07,55.01,55.07,51963.0,45.6334,45.6666,45.6169,45.6666,51963.0
2016-06-01 11:50:00,55.07,55.08,55.03,55.07,48788.0,45.6666,45.6749,45.6334,45.6666,48788.0
2016-06-01 11:55:00,55.07,55.12,55.05,55.08,46824.0,45.6666,45.7081,45.65,45.6749,46824.0
2016-06-01 12:00:00,55.09,55.15,55.08,55.1,48327.0,45.6832,45.7329,45.6749,45.6915,48327.0
2016-06-01 12:05:00,55.1,55.15,55.09,55.14,55136.0,45.6915,45.7329,45.6832,45.7247,55136.0
2016-06-01 12:10:00,55.14,55.16,55.12,55.15,41349.0,45.7247,45.7412,45.7081,45.7329,41349.0
2016-06-01 12:15:00,55.15,55.18,55.13,55.16,44977.0,45.7329,45.7578,45.7164,45.7412,44977.0
2016-06-01 12:20:00,55.17,55.2,55.16,55.18,49732.0,45.7495,45.7744,45.7412,45.7578,49732.0
2016-06-01 12:25:00,55.19,55.19,55.12,55.13,25036.0,45.7661,45.7661,45.7081,45.7164,25036.0
2016-06-01 12:30:00,55.13,55.14,55.08,55.09,58034.0,45.7164,45.7247,45.6749,45.6832,58034.0
2016-06-01 12:35:00,55.08,55.08,55.04,55.05,86172.0,45.6749,45.6749,45.6417,45.65,86172.0
2016-06-01 12:40:00,55.05,55.08,55.04,55.05,38479.0,45.65,45.6749,45.6417,45.65,38479.0
2016-06-01 12:45:00,55.05,55.08,55.0,55.01,127840.0,45.65,45.6749,45.6086,45.6169,127840.0
2016-06-01 12:50:00,55.01,55.01,54.96,54.97,67477.0,45.6169,45.6169,45.5754,45.5837,67477.0
2016-06-01 12:55:00,54.97,55.0,54.97,54.98,38492.0,45.5837,45.6086,45.5837,45.592,38492.0
2016-06-01 13:00:00,54.98,55.01,54.96,54.97,97180.0,45.592,45.6169,45.5754,45.5837,97180.0
2016-06-01 13:05:00,54.97,54.99,54.93,54.95,82215.0,45.5837,45.6003,45.5505,45.5671,82215.0
2016-06-01 13:10:00,54.95,54.96,54.91,54.91,46069.0,45.5671,45.5754,45.5339,45.5339,46069.0
2016-06-01 13:15:00,54.91,54.94,54.9,54.92,57545.0,45.5339,45.5588,45.5256,45.5422,57545.0
2016-06-01 13:20:00,54.92,54.92,54.9,54.92,62336.0,45.5422,45.5422,45.5256,45.5422,62336.0
2016-06-01 13:25:00,54.92,54.93,54.89,54.9,33700.0,45.5422,45.5505,45.5173,45.5256,33700.0
2016-06-01 13:30:00,54.9,54.92,54.89,54.9,49333.0,45.5256,45.5422,45.5173,45.5256,49333.0
2016-06-01 13:35:00,54.89,54.92,54.86,54.87,43322.0,45.5173,45.5422,45.4925,45.5008,43322.0
2016-06-01 13:40:00,54.86,54.87,54.83,54.87,38877.0,45.4925,45.5008,45.4676,45.5008,38877.0
2016-06-01 13:45:00,54.87,54.89,54.86,54.88,40228.0,45.5008,45.5173,45.4925,45.5091,40228.0
2016-06-01 13:50:00,54.88,54.88,54.85,54.86,34849.0,45.5091,45.5091,45.4842,45.4925,34849.0
2016-06-01 13:55:00,54.86,54.87,54.85,54.87,42533.0,45.4925,45.5008,45.4842,45.5008,42533.0
2016-06-01 14:00:00,54.86,54.87,54.82,54.85,44129.0,45.4925,45.5008,45.4593,45.4842,44129.0
2016-06-01 14:05:00,54.86,54.9,54.83,54.89,43388.0,45.4925,45.5256,45.4676,45.5173,43388.0
2016-06-01 14:10:00,54.9,54.95,54.88,54.92,52064.0,45.5256,45.5671,45.5091,45.5422,52064.0
2016-06-01 14:15:00,54.93,54.96,54.92,54.93,53446.0,45.5505,45.5754,45.5422,45.5505,53446.0
2016-06-01 14:20:00,54.93,54.96,54.91,54.91,40287.0,45.5505,45.5754,45.5339,45.5339,40287.0
2016-06-01 14:25:00,54.92,54.96,54.88,54.88,67232.0,45.5422,45.5754,45.5091,45.5091,67232.0
2016-06-01 14:30:00,54.89,54.89,54.81,54.83,73917.0,45.5173,45.5173,45.451,45.4676,73917.0
2016-06-01 14:35:00,54.83,54.83,54.77,54.78,126863.0,45.4676,45.4676,45.4178,45.4261,126863.0
2016-06-01 14:40:00,54.77,54.78,54.74,54.77,132091.0,45.4178,45.4261,45.393,45.4178,132091.0
2016-06-01 14:45:00,54.76,54.79,54.75,54.78,46431.0,45.4095,45.4344,45.4012,45.4261,46431.0
2016-06-01 14:50:00,54.79,54.87,54.78,54.84,63277.0,45.4344,45.5008,45.4261,45.4759,63277.0
2016-06-01 14:55:00,54.84,54.87,54.82,54.85,43157.0,45.4759,45.5008,45.4593,45.4842,43157.0
2016-06-01 15:00:00,54.85,54.88,54.8,54.84,75254.0,45.4842,45.5091,45.4427,45.4759,75254.0
2016-06-01 15:05:00,54.83,54.84,54.78,54.79,57718.0,45.4676,45.4759,45.4261,45.4344,57718.0
2016-06-01 15:10:00,54.79,54.82,54.76,54.8,92599.0,45.4344,45.4593,45.4095,45.4427,92599.0
2016-06-01 15:15:00,54.8,54.81,54.74,54.75,116823.0,45.4427,45.451,45.393,45.4012,116823.0
2016-06-01 15:20:00,54.75,54.78,54.73,54.76,141598.0,45.4012,45.4261,45.3847,45.4095,141598.0
2016-06-01 15:25:00,54.77,54.77,54.72,54.76,113261.0,45.4178,45.4178,45.3764,45.4095,113261.0
2016-06-01 15:30:00,54.76,54.77,54.74,54.74,120355.0,45.4095,45.4178,45.393,45.393,120355.0
2016-06-01 15:35:00,54.74,54.81,54.73,54.79,148715.0,45.393,45.451,45.3847,45.4344,148715.0
2016-06-01 15:40:00,54.79,54.83,54.77,54.8,91601.0,45.4344,45.4676,45.4178,45.4427,91601.0
2016-06-01 15:45:00,54.8,54.8,54.72,54.74,156075.0,45.4427,45.4427,45.3764,45.393,156075.0
2016-06-01 15:50:00,54.75,54.8,54.74,54.8,251985.0,45.4012,45.4427,45.393,45.4427,251985.0
2016-06-01 15:55:00,54.8,54.83,54.79,54.82,534136.0,45.4427,45.4676,45.4344,45.4593,534136.0
2016-06-02 09:30:00,54.9,55.0,54.81,54.85,194281.0,45.5256,45.6086,45.451,45.4842,194281.0
2016-06-02 09:35:00,54.83,54.87,54.75,54.8,64753.0,45.4676,45.5008,45.4012,45.4427,64753.0
2016-06-02 09:40:00,54.8,54.94,54.8,54.92,73513.0,45.4427,45.5588,45.4427,45.5422,73513.0
2016-06-02 09:45:00,54.91,54.92,54.68,54.69,138683.0,45.5339,45.5422,45.3432,45.3515,138683.0
2016-06-02 09:50:00,54.7,54.73,54.66,54.67,110658.0,45.3598,45.3847,45.3266,45.3349,110658.0
2016-06-02 09:55:00,54.67,54.74,54.66,54.73,81786.0,45.3349,45.393,45.3266,45.3847,81786.0
2016-06-02 10:00:00,54.72,54.76,54.68,54.75,67523.0,45.3764,45.4095,45.3432,45.4012,67523.0
2016-06-02 10:05:00,54.75,54.83,54.74,54.81,77364.0,45.4012,45.4676,45.393,45.451,77364.0
2016-06-02 10:10:00,54.8,54.81,54.72,54.74,93858.0,45.4427,45.451,45.3764,45.393,93858.0
2016-06-02 10:15:00,54.73,54.85,54.73,54.77,65730.0,45.3847,45.4842,45.3847,45.4178,65730.0
2016-06-02 10:20:00,54.77,54.82,54.77,54.77,49066.0,45.4178,45.4593,45.4178,45.4178,49066.0
2016-06-02 10:25:00,54.77,54.79,54.66,54.66,113587.0,45.4178,45.4344,45.3266,45.3266,113587.0
2016-06-02 10:30:00,54.66,54.75,54.65,54.75,108027.0,45.3266,45.4012,45.3183,45.4012,108027.0
2016-06-02 10:35:00,54.75,54.8,54.73,54.79,80572.0,45.4012,45.4427,45.3847,45.4344,80572.0
2016-06-02 10:40:00,54.79,54.81,54.75,54.77,35854.0,45.4344,45.451,45.4012,45.4178,35854.0
2016-06-02 10:45:00,54.77,54.77,54.69,54.7,54225.0,45.4178,45.4178,45.3515,45.3598,54225.0
2016-06-02 10:50:00,54.69,54.7,54.63,54.66,120474.0,45.3515,45.3598,45.3017,45.3266,120474.0
2016-06-02 10:55:00,54.65,54.66,54.58,54.6,118476.0,45.3183,45.3266,45.2603,45.2769,118476.0
2016-06-02 11:00:00,54.6,54.61,54.56,54.6,110475.0,45.2769,45.2852,45.2437,45.2769,110475.0
2016-06-02 11:05:00,54.6,54.66,54.59,54.62,68085.0,45.2769,45.3266,45.2686,45.2934,68085.0
2016-06-02 11:10:00,54.62,54.62,54.56,54.59,53569.0,45.2934,45.2934,45.2437,45.2686,53569.0
2016-06-02 11:15:00,54.59,54.62,54.57,54.57,115475.0,45.2686,45.2934,45.252,45.252,115475.0
2016-06-02 11:20:00,54.58,54.68,54.57,54.67,65282.0,45.2603,45.3432,45.252,45.3349,65282.0
2016-06-02 11:25:00,54.66,54.67,54.59,54.6,58525.0,45.3266,45.3349,45.2686,45.2769,58525.0
2016-06-02 11:30:00,54.6,54.66,54.58,54.63,106742.0,45.2769,45.3266,45.2603,45.3017,106742.0
2016-06-02 11:35:00,54.63,54.66,54.62,54.63,78202.0,45.3017,45.3266,45.2934,45.3017,78202.0
2016-06-02 11:40:00,54.62,54.66,54.61,54.61,71161.0,45.2934,45.3266,45.2852,45.2852,71161.0
2016-06-02 11:45:00,54.62,54.67,54.61,54.66,68218.0,45.2934,45.3349,45.2852,45.3266,68218.0
2016-06-02 11:50:00,54.66,54.69,54.64,54.69,113162.0,45.3266,45.3515,45.31,45.3515,113162.0
2016-06-02 11:55:00,54.69,54.7,54.66,54.67,74464.0,45.3515,45.3598,45.3266,45.3349,74464.0
2016-06-02 12:00:00,54.67,54.68,54.63,54.65,43811.0,45.3349,45.3432,45.3017,45.3183,43811.0
2016-06-02 12:05:00,54.65,54.65,54.55,54.56,52920.0,45.3183,45.3183,45.2354,45.2437,52920.0
2016-06-02 12:10:00,54.55,54.61,54.55,54.59,30144.0,45.2354,45.2852,45.2354,45.2686,30144.0
2016-06-02 12:15:00,54.6,54.6,54.55,54.56,42330.0,45.2769,45.2769,45.2354,45.2437,42330.0
2016-06-02 12:20:00,54.56,54.59,54.56,54.57,35227.0,45.2437,45.2686,45.2437,45.252,35227.0
2016-06-02 12:25:00,54.57,54.59,54.56,54.58,43079.0,45.252,45.2686,45.2437,45.2603,43079.0
2016-06-02 12:30:00,54.58,54.59,54.55,54.56,56302.0,45.2603,45.2686,45.2354,45.2437,56302.0
2016-06-02 12:35:00,54.56,54.58,54.55,54.57,48505.0,45.2437,45.2603,45.2354,45.252,48505.0
2016-06-02 12:40:00,54.57,54.58,54.56,54.56,30222.0,45.252,45.2603,45.2437,45.2437,30222.0
2016-06-02 12:45:00,54.56,54.58,54.55,54.55,58301.0,45.2437,45.2603,45.2354,45.2354,58301.0
2016-06-02 12:50:00,54.55,54.59,54.54,54.58,73480.0,45.2354,45.2686,45.2271,45.2603,73480.0
2016-06-02 12:55:00,54.59,54.59,54.56,54.57,43940.0,45.2686,45.2686,45.2437,45.252,43940.0
2016-06-02 13:00:00,54.58,54.58,54.56,54.58,65253.0,45.2603,45.2603,45.2437,45.2603,65253.0
2016-06-02 13:05:00,54.58,54.59,54.57,54.58,55864.0,45.2603,45.2686,45.252,45.2603,55864.0
2016-06-02 13:10:00,54.58,54.58,54.52,54.52,92977.0,45.2603,45.2603,45.2105,45.2105,92977.0
2016-06-02 13:15:00,54.53,54.53,54.5,54.51,74684.0,45.2188,45.2188,45.1939,45.2022,74684.0
2016-06-02 13:20:00,54.51,54.52,54.46,54.47,181235.0,45.2022,45.2105,45.1608,45.1691,181235.0
2016-06-02 13:25:00,54.47,54.49,54.45,54.46,73544.0,45.1691,45.1856,45.1525,45.1608,73544.0
2016-06-02 13:30:00,54.47,54.51,54.46,54.5,65589.0,45.1691,45.2022,45.1608,45.1939,65589.0
2016-06-02 13:35:00,54.51,54.57,54.51,54.55,47207.0,45.2022,45.252,45.2022,45.2354,47207.0
2016-06-02 13:40:00,54.55,54.56,54.52,54.54,28586.0,45.2354,45.2437,45.2105,45.2271,28586.0
2016-06-02 13:45:00,54.55,54.55,54.51,54.54,44597.0,45.2354,45.2354,45.2022,45.2271,44597.0
2016-06-02 13:50:00,54.54,54.61,54.53,54.59,93924.0,45.2271,45.2852,45.2188,45.2686,93924.0
2016-06-02 13:55:00,54.59,54.59,54.52,54.53,71758.0,45.2686,45.2686,45.2105,45.2188,71758.0
2016-06-02 14:00:00,54.53,54.58,54.52,54.55,79978.0,45.2188,45.2603,45.2105,45.2354,79978.0
2016-06-02 14:05:00,54.56,54.57,54.54,54.54,70890.0,45.2437,45.252,45.2271,45.2271,70890.0
2016-06-02 14:10:00,54.54,54.57,54.54,54.57,60866.0,45.2271,45.252,45.2271,45.252,60866.0
2016-06-02 14:15:00,54.57,54.59,54.56,54.57,84169.0,45.252,45.2686,45.2437,45.252,84169.0
2016-06-02 14:20:00,54.58,54.6,54.57,54.59,92485.0,45.2603,45.2769,45.252,45.2686,92485.0
2016-06-02 14:25:00,54.59,54.6,54.55,54.55,99663.0,45.2686,45.2769,45.2354,45.2354,99663.0
2016-06-02 14:30:00,54.55,54.58,54.53,54.56,115347.0,45.2354,45.2603,45.2188,45.2437,115347.0
2016-06-02 14:35:00,54.56,54.57,54.51,54.56,77510.0,45.2437,45.252,45.2022,45.2437,77510.0
2016-06-02 14:40:00,54.56,54.57,54.54,54.55,70984.0,45.2437,45.252,45.2271,45.2354,70984.0
2016-06-02 14:45:00,54.55,54.55,54.51,54.55,54853.0,45.2354,45.2354,45.2022,45.2354,54853.0
2016-06-02 14:50:00,54.55,54.59,54.54,54.58,49980.0,45.2354,45.2686,45.2271,45.2603,49980.0
2016-06-02 14:55:00,54.59,54.59,54.55,54.55,69853.0,45.2686,45.2686,45.2354,45.2354,69853.0
2016-06-02 15:00:00,54.56,54.58,54.55,54.57,64252.0,45.2437,45.2603,45.2354,45.252,64252.0
2016-06-02 15:05:00,54.56,54.57,54.53,54.55,71812.0,45.2437,45.252,45.2188,45.2354,71812.0
2016-06-02 15:10:00,54.55,54.58,54.55,54.56,67353.0,45.2354,45.2603,45.2354,45.2437,67353.0
2016-06-02 15:15:00,54.55,54.72,54.54,54.57,424326.0,45.2354,45.3764,45.2271,45.252,424326.0
2016-06-02 15:20:00,54.57,54.61,54.56,54.61,144176.0,45.252,45.2852,45.2437,45.2852,144176.0
2016-06-02 15:25:00,54.61,54.64,54.6,54.64,96483.0,45.2852,45.31,45.2769,45.31,96483.0
2016-06-02 15:30:00,54.64,54.64,54.62,54.64,87799.0,45.31,45.31,45.2934,45.31,87799.0
2016-06-02 15:35:00,54.64,54.64,54.61,54.61,127791.0,45.31,45.31,45.2852,45.2852,127791.0
2016-06-02 15:40:00,54.62,54.69,54.61,54.65,164778.0,45.2934,45.3515,45.2852,45.3183,164778.0
2016-06-02 15:45:00,54.66,54.66,54.59,54.6,114808.0,45.3266,45.3266,45.2686,45.2769,114808.0
2016-06-02 15:50:00,54.6,54.63,54.59,54.61,191835.0,45.2769,45.3017,45.2686,45.2852,191835.0
2016-06-02 15:55:00,54.61,54.65,54.56,54.63,556734.0,45.2852,45.3183,45.2437,45.3017,556734.0
2016-06-03 09:30:00,54.69,54.73,54.51,54.56,257492.0,45.3515,45.3847,45.2022,45.2437,257492.0
2016-06-03 09:35:00,54.57,54.61,54.4,54.45,106152.0,45.252,45.2852,45.111,45.1525,106152.0
2016-06-03 09:40:00,54.45,54.54,54.42,54.5,104013.0,45.1525,45.2271,45.1276,45.1939,104013.0
2016-06-03 09:45:00,54.51,54.7,54.49,54.68,242769.0,45.2022,45.3598,45.1856,45.3432,242769.0
2016-06-03 09:50:00,54.68,54.71,54.59,54.69,150859.0,45.3432,45.3681,45.2686,45.3515,150859.0
2016-06-03 09:55:00,54.7,54.74,54.6,54.7,147971.0,45.3598,45.393,45.2769,45.3598,147971.0
2016-06-03 10:00:00,54.69,54.7,54.57,54.65,117898.0,45.3515,45.3598,45.252,45.3183,117898.0
2016-06-03 10:05:00,54.65,54.72,54.6,54.65,111545.0,45.3183,45.3764,45.2769,45.3183,111545.0
2016-06-03 10:10:00,54.64,54.66,54.54,54.57,71945.0,45.31,45.3266,45.2271,45.252,71945.0
2016-06-03 10:15:00,54.58,54.6,54.51,54.52,62258.0,45.2603,45.2769,45.2022,45.2105,62258.0
2016-06-03 10:20:00,54.5,54.55,54.45,54.48,87812.0,45.1939,45.2354,45.1525,45.1774,87812.0
2016-06-03 10:25:00,54.49,54.55,54.48,54.54,38083.0,45.1856,45.2354,45.1774,45.2271,38083.0
2016-06-03 10:30:00,54.53,54.63,54.48,54.63,85419.0,45.2188,45.3017,45.1774,45.3017,85419.0
2016-06-03 10:35:00,54.63,54.63,54.5,54.55,49044.0,45.3017,45.3017,45.1939,45.2354,49044.0
2016-06-03 10:40:00,54.56,54.6,54.54,54.58,52947.0,45.2437,45.2769,45.2271,45.2603,52947.0
2016-06-03 10:45:00,54.57,54.7,54.56,54.7,63061.0,45.252,45.3598,45.2437,45.3598,63061.0
2016-06-03 10:50:00,54.69,54.8,54.68,54.77,102426.0,45.3515,45.4427,45.3432,45.4178,102426.0
2016-06-03 10:55:00,54.77,54.85,54.75,54.82,151787.0,45.4178,45.4842,45.4012,45.4593,151787.0
2016-06-03 11:00:00,54.81,54.82,54.75,54.75,129383.0,45.451,45.4593,45.4012,45.4012,129383.0
2016-06-03 11:05:00,54.77,54.82,54.75,54.78,94135.0,45.4178,45.4593,45.4012,45.4261,94135.0
2016-06-03 11:10:00,54.78,54.82,54.76,54.81,50198.0,45.4261,45.4593,45.4095,45.451,50198.0
2016-06-03 11:15:00,54.81,54.82,54.78,54.82,44069.0,45.451,45.4593,45.4261,45.4593,44069.0
2016-06-03 11:20:00,54.81,54.84,54.8,54.8,50170.0,45.451,45.4759,45.4427,45.4427,50170.0
2016-06-03 11:25:00,54.8,54.83,54.76,54.8,31138.0,45.4427,45.4676,45.4095,45.4427,31138.0
2016-06-03 11:30:00,54.81,54.95,54.8,54.93,77576.0,45.451,45.5671,45.4427,45.5505,77576.0
2016-06-03 11:35:00,54.93,54.96,54.89,54.96,49585.0,45.5505,45.5754,45.5173,45.5754,49585.0
2016-06-03 11:40:00,54.95,54.99,54.92,54.97,57526.0,45.5671,45.6003,45.5422,45.5837,57526.0
2016-06-03 11:45:00,54.97,55.05,54.95,55.04,84435.0,45.5837,45.65,45.5671,45.6417,84435.0
2016-06-03 11:50:00,55.05,55.05,55.0,55.01,41355.0,45.65,45.65,45.6086,45.6169,41355.0
2016-06-03 11:55:00,55.01,55.08,55.0,55.05,61455.0,45.6169,45.6749,45.6086,45.65,61455.0
2016-06-03 12:00:00,55.06,55.08,55.02,55.04,74912.0,45.6583,45.6749,45.6251,45.6417,74912.0
2016-06-03 12:05:00,55.04,55.05,54.99,55.0,49826.0,45.6417,45.65,45.6003,45.6086,49826.0
2016-06-03 12:10:00,55.0,55.01,54.97,55.0,34134.0,45.6086,45.6169,45.5837,45.6086,34134.0
2016-06-03 12:15:00,55.0,55.02,54.91,54.91,58904.0,45.6086,45.6251,45.5339,45.5339,58904.0
2016-06-03 12:20:00,54.92,54.92,54.88,54.92,24678.0,45.5422,45.5422,45.5091,45.5422,24678.0
2016-06-03 12:25:00,54.91,54.93,54.82,54.83,55819.0,45.5339,45.5505,45.4593,45.4676,55819.0
2016-06-03 12:30:00,54.83,54.88,54.82,54.85,35956.0,45.4676,45.5091,45.4593,45.4842,35956.0
2016-06-03 12:35:00,54.85,54.86,54.81,54.83,27091.0,45.4842,45.4925,45.451,45.4676,27091.0
2016-06-03 12:40:00,54.83,54.84,54.81,54.81,35041.0,45.4676,45.4759,45.451,45.451,35041.0
2016-06-03 12:45:00,54.81,54.88,54.81,54.85,38115.0,45.451,45.5091,45.451,45.4842,38115.0
2016-06-03 12:50:00,54.85,54.88,54.82,54.86,35749.0,45.4842,45.5091,45.4593,45.4925,35749.0
2016-06-03 12:55:00,54.86,54.86,54.76,54.77,34095.0,45.4925,45.4925,45.4095,45.4178,34095.0
2016-06-03 13:00:00,54.77,54.8,54.75,54.76,34172.0,45.4178,45.4427,45.4012,45.4095,34172.0
2016-06-03 13:05:00,54.76,54.83,54.76,54.83,20879.0,45.4095,45.4676,45.4095,45.4676,20879.0
2016-06-03 13:10:00,54.83,54.85,54.81,54.83,48601.0,45.4676,45.4842,45.451,45.4676,48601.0
2016-06-03 13:15:00,54.84,54.84,54.82,54.83,24782.0,45.4759,45.4759,45.4593,45.4676,24782.0
2016-06-03 13:20:00,54.83,54.87,54.82,54.84,76235.0,45.4676,45.5008,45.4593,45.4759,76235.0
2016-06-03 13:25:00,54.85,54.85,54.76,54.78,40177.0,45.4842,45.4842,45.4095,45.4261,40177.0
2016-06-03 13:30:00,54.79,54.8,54.75,54.76,40854.0,45.4344,45.4427,45.4012,45.4095,40854.0
2016-06-03 13:35:00,54.77,54.8,54.75,54.78,62043.0,45.4178,45.4427,45.4012,45.4261,62043.0
2016-06-03 13:40:00,54.78,54.84,54.78,54.82,25862.0,45.4261,45.4759,45.4261,45.4593,25862.0
2016-06-03 13:45:00,54.82,54.86,54.79,54.83,37899.0,45.4593,45.4925,45.4344,45.4676,37899.0
2016-06-03 13:50:00,54.83,54.83,54.73,54.75,22622.0,45.4676,45.4676,45.3847,45.4012,22622.0
2016-06-03 13:55:00,54.76,54.82,54.72,54.81,24500.0,45.4095,45.4593,45.3764,45.451,24500.0
2016-06-03 14:00:00,54.8,54.85,54.76,54.84,94915.0,45.4427,45.4842,45.4095,45.4759,94915.0
2016-06-03 14:05:00,54.84,54.84,54.78,54.79,92924.0,45.4759,45.4759,45.4261,45.4344,92924.0
2016-06-03 14:10:00,54.79,54.8,54.74,54.74,31770.0,45.4344,45.4427,45.393,45.393,31770.0
2016-06-03 14:15:00,54.74,54.76,54.72,54.76,33584.0,45.393,45.4095,45.3764,45.4095,33584.0
2016-06-03 14:20:00,54.76,54.78,54.72,54.74,53633.0,45.4095,45.4261,45.3764,45.393,53633.0
2016-06-03 14:25:00,54.74,54.77,54.7,54.75,64365.0,45.393,45.4178,45.3598,45.4012,64365.0
2016-06-03 14:30:00,54.75,54.77,54.72,54.72,56445.0,45.4012,45.4178,45.3764,45.3764,56445.0
2016-06-03 14:35:00,54.73,54.83,54.72,54.82,77022.0,45.3847,45.4676,45.3764,45.4593,77022.0
2016-06-03 14:40:00,54.82,54.83,54.77,54.79,57823.0,45.4593,45.4676,45.4178,45.4344,57823.0
2016-06-03 14:45:00,54.79,54.83,54.78,54.79,53988.0,45.4344,45.4676,45.4261,45.4344,53988.0
2016-06-03 14:50:00,54.79,54.82,54.78,54.79,55287.0,45.4344,45.4593,45.4261,45.4344,55287.0
2016-06-03 14:55:00,54.8,54.8,54.77,54.77,49825.0,45.4427,45.4427,45.4178,45.4178,49825.0
2016-06-03 15:00:00,54.77,54.8,54.75,54.78,46233.0,45.4178,45.4427,45.4012,45.4261,46233.0
2016-06-03 15:05:00,54.78,54.8,54.76,54.8,49758.0,45.4261,45.4427,45.4095,45.4427,49758.0
2016-06-03 15:10:00,54.79,54.82,54.78,54.8,143014.0,45.4344,45.4593,45.4261,45.4427,143014.0
2016-06-03 15:15:00,54.8,54.81,54.72,54.72,96613.0,45.4427,45.451,45.3764,45.3764,96613.0
2016-06-03 15:20:00,54.72,54.75,54.7,54.72,69471.0,45.3764,45.4012,45.3598,45.3764,69471.0
2016-06-03 15:25:00,54.73,54.74,54.7,54.7,86115.0,45.3847,45.393,45.3598,45.3598,86115.0
2016-06-03 15:30:00,54.7,54.7,54.67,54.7,65165.0,45.3598,45.3598,45.3349,45.3598,65165.0
2016-06-03 15:35:00,54.7,54.7,54.66,54.7,90301.0,45.3598,45.3598,45.3266,45.3598,90301.0
2016-06-03 15:40:00,54.7,54.7,54.66,54.66,74182.0,45.3598,45.3598,45.3266,45.3266,74182.0
2016-06-03 15:45:00,54.66,54.7,54.61,54.69,128202.0,45.3266,45.3598,45.2852,45.3515,128202.0
2016-06-03 15:50:00,54.69,54.71,54.67,54.68,173783.0,45.3515,45.3681,45.3349,45.3432,173783.0
2016-06-03 15:55:00,54.68,54.69,54.6,54.61,238166.0,45.3432,45.3515,45.2769,45.2852,238166.0
2016-06-06 09:30:00,54.72,54.95,54.69,54.86,265956.0,45.3764,45.5671,45.3515,45.4925,265956.0
2016-06-06 09:35:00,54.87,54.91,54.79,54.89,145977.0,45.5008,45.5339,45.4344,45.5173,145977.0
2016-06-06 09:40:00,54.89,55.08,54.88,55.07,175487.0,45.5173,45.6749,45.5091,45.6666,175487.0
2016-06-06 09:45:00,55.07,55.07,54.98,54.99,113323.0,45.6666,45.6666,45.592,45.6003,113323.0
2016-06-06 09:50:00,54.99,55.12,54.99,55.08,132361.0,45.6003,45.7081,45.6003,45.6749,132361.0
2016-06-06 09:55:00,55.08,55.17,55.06,55.15,168745.0,45.6749,45.7495,45.6583,45.7329,168745.0
2016-06-06 10:00:00,55.16,55.24,55.14,55.2,186987.0,45.7412,45.8076,45.7247,45.7744,186987.0
2016-06-06 10:05:00,55.2,55.47,55.19,55.31,500130.0,45.7744,45.9983,45.7661,45.8656,500130.0
2016-06-06 10:10:00,55.32,55.34,55.25,55.31,209164.0,45.8739,45.8905,45.8159,45.8656,209164.0
2016-06-06 10:15:00,55.31,55.38,55.26,55.28,158093.0,45.8656,45.9237,45.8242,45.8408,158093.0
2016-06-06 10:20:00,55.29,55.35,55.27,55.34,98994.0,45.849,45.8988,45.8325,45.8905,98994.0
2016-06-06 10:25:00,55.34,55.43,55.33,55.39,121948.0,45.8905,45.9651,45.8822,45.932,121948.0
2016-06-06 10:30:00,55.39,55.44,55.37,55.38,138507.0,45.932,45.9734,45.9154,45.9237,138507.0
2016-06-06 10:35:00,55.39,55.45,55.37,55.37,88766.0,45.932,45.9817,45.9154,45.9154,88766.0
2016-06-06 10:40:00,55.37,55.37,55.29,55.36,159026.0,45.9154,45.9154,45.849,45.9071,159026.0
2016-06-06 10:45:00,55.36,55.37,55.25,55.26,122871.0,45.9071,45.9154,45.8159,45.8242,122871.0
2016-06-06 10:50:00,55.26,55.28,55.22,55.27,46202.0,45.8242,45.8408,45.791,45.8325,46202.0
2016-06-06 10:55:00,55.26,55.27,55.22,55.23,79888.0,45.8242,45.8325,45.791,45.7993,79888.0
2016-06-06 11:00:00,55.24,55.24,55.21,55.22,58848.0,45.8076,45.8076,45.7827,45.791,58848.0
2016-06-06 11:05:00,55.22,55.35,55.2,55.35,91536.0,45.791,45.8988,45.7744,45.8988,91536.0
2016-06-06 11:10:00,55.35,55.35,55.29,55.3,46596.0,45.8988,45.8988,45.849,45.8573,46596.0
2016-06-06 11:15:00,55.31,55.31,55.2,55.21,51112.0,45.8656,45.8656,45.7744,45.7827,51112.0
2016-06-06 11:20:00,55.21,55.23,55.18,55.22,73373.0,45.7827,45.7993,45.7578,45.791,73373.0
2016-06-06 11:25:00,55.23,55.25,55.17,55.25,54707.0,45.7993,45.8159,45.7495,45.8159,54707.0
2016-06-06 11:30:00,55.25,55.26,55.21,55.23,75382.0,45.8159,45.8242,45.7827,45.7993,75382.0
2016-06-06 11:35:00,55.23,55.29,55.21,55.29,54410.0,45.7993,45.849,45.7827,45.849,54410.0
2016-06-06 11:40:00,55.29,55.33,55.25,55.33,58707.0,45.849,45.8822,45.8159,45.8822,58707.0
2016-06-06 11:45:00,55.32,55.34,55.3,55.32,61142.0,45.8739,45.8905,45.8573,45.8739,61142.0
2016-06-06 11:50:00,55.32,55.32,55.28,55.28,53360.0,45.8739,45.8739,45.8408,45.8408,53360.0
2016-06-06 11:55:00,55.27,55.28,55.21,55.25,48159.0,45.8325,45.8408,45.7827,45.8159,48159.0
2016-06-06 12:00:00,55.26,55.31,55.25,55.29,46311.0,45.8242,45.8656,45.8159,45.849,46311.0
2016-06-06 12:05:00,55.29,55.33,55.28,55.33,94671.0,45.849,45.8822,45.8408,45.8822,94671.0
2016-06-06 12:10:00,55.33,55.33,55.3,55.32,70097.0,45.8822,45.8822,45.8573,45.8739,70097.0
2016-06-06 12:15:00,55.31,55.32,55.24,55.26,72962.0,45.8656,45.8739,45.8076,45.8242,72962.0
2016-06-06 12:20:00,55.26,55.29,55.23,55.24,43111.0,45.8242,45.849,45.7993,45.8076,43111.0
2016-06-06 12:25:00,55.25,55.27,55.21,55.23,46311.0,45.8159,45.8325,45.7827,45.7993,46311.0
2016-06-06 12:30:00,55.24,55.28,55.18,55.27,71172.0,45.8076,45.8408,45.7578,45.8325,71172.0
2016-06-06 12:35:00,55.27,55.36,55.26,55.32,74696.0,45.8325,45.9071,45.8242,45.8739,74696.0
2016-06-06 12:40:00,55.33,55.33,55.28,55.32,34470.0,45.8822,45.8822,45.8408,45.8739,34470.0
2016-06-06 12:45:00,55.33,55.33,55.26,55.26,99966.0,45.8822,45.8822,45.8242,45.8242,99966.0
2016-06-06 12:50:00,55.26,55.27,55.15,55.23,94775.0,45.8242,45.8325,45.7329,45.7993,94775.0
2016-06-06 12:55:00,55.23,55.26,55.17,55.24,62879.0,45.7993,45.8242,45.7495,45.8076,62879.0
2016-06-06 13:00:00,55.24,55.26,55.2,55.26,46433.0,45.8076,45.8242,45.7744,45.8242,46433.0
2016-06-06 13:05:00,55.25,55.3,55.23,55.27,79617.0,45.8159,45.8573,45.7993,45.8325,79617.0
2016-06-06 13:10:00,55.27,55.35,55.27,55.29,44832.0,45.8325,45.8988,45.8325,45.849,44832.0
2016-06-06 13:15:00,55.29,55.33,55.29,55.31,42443.0,45.849,45.8822,45.849,45.8656,42443.0
2016-06-06 13:20:00,55.31,55.33,55.29,55.3,37470.0,45.8656,45.8822,45.849,45.8573,37470.0
2016-06-06 13:25:00,55.31,55.35,55.3,55.35,45488.0,45.8656,45.8988,45.8573,45.8988,45488.0
2016-06-06 13:30:00,55.35,55.4,55.35,55.4,62260.0,45.8988,45.9403,45.8988,45.9403,62260.0
2016-06-06 13:35:00,55.4,55.46,55.39,55.44,112261.0,45.9403,45.99,45.932,45.9734,112261.0
2016-06-06 13:40:00,55.44,55.49,55.43,55.48,104490.0,45.9734,46.0149,45.9651,46.0066,104490.0
2016-06-06 13:45:00,55.48,55.54,55.47,55.54,167423.0,46.0066,46.0564,45.9983,46.0564,167423.0
2016-06-06 13:50:00,55.54,55.64,55.53,55.63,112570.0,46.0564,46.1393,46.0481,46.131,112570.0
2016-06-06 13:55:00,55.62,55.62,55.52,55.55,181516.0,46.1227,46.1227,46.0398,46.0646,181516.0
2016-06-06 14:00:00,55.55,55.6,55.52,55.6,108832.0,46.0646,46.1061,46.0398,46.1061,108832.0
2016-06-06 14:05:00,55.6,55.67,55.57,55.66,130222.0,46.1061,46.1642,46.0812,46.1559,130222.0
2016-06-06 14:10:00,55.67,55.71,55.66,55.7,97805.0,46.1642,46.1973,46.1559,46.189,97805.0
2016-06-06 14:15:00,55.7,55.8,55.69,55.76,156435.0,46.189,46.272,46.1807,46.2388,156435.0
2016-06-06 14:20:00,55.76,55.84,55.75,55.82,134459.0,46.2388,46.3051,46.2305,46.2885,134459.0
2016-06-06 14:25:00,55.82,55.86,55.74,55.75,117202.0,46.2885,46.3217,46.2222,46.2305,117202.0
2016-06-06 14:30:00,55.74,55.77,55.73,55.75,100069.0,46.2222,46.2471,46.2139,46.2305,100069.0
2016-06-06 14:35:00,55.74,55.79,55.72,55.75,72622.0,46.2222,46.2637,46.2056,46.2305,72622.0
2016-06-06 14:40:00,55.75,55.79,55.74,55.79,54078.0,46.2305,46.2637,46.2222,46.2637,54078.0
2016-06-06 14:45:00,55.79,55.79,55.76,55.77,70618.0,46.2637,46.2637,46.2388,46.2471,70618.0
2016-06-06 14:50:00,55.78,55.86,55.76,55.86,106029.0,46.2554,46.3217,46.2388,46.3217,106029.0
2016-06-06 14:55:00,55.86,55.87,55.74,55.75,105026.0,46.3217,46.33,46.2222,46.2305,105026.0
2016-06-06 15:00:00,55.75,55.77,55.71,55.74,74714.0,46.2305,46.2471,46.1973,46.2222,74714.0
2016-06-06 15:05:00,55.74,55.78,55.73,55.73,76776.0,46.2222,46.2554,46.2139,46.2139,76776.0
2016-06-06 15:10:00,55.74,55.75,55.72,55.75,54699.0,46.2222,46.2305,46.2056,46.2305,54699.0
2016-06-06 15:15:00,55.75,55.75,55.72,55.73,91354.0,46.2305,46.2305,46.2056,46.2139,91354.0
2016-06-06 15:20:00,55.73,55.74,55.72,55.72,96163.0,46.2139,46.2222,46.2056,46.2056,96163.0
2016-06-06 15:25:00,55.72,55.73,55.7,55.7,92837.0,46.2056,46.2139,46.189,46.189,92837.0
2016-06-06 15:30:00,55.7,55.71,55.67,55.67,109508.0,46.189,46.1973,46.1642,46.1642,109508.0
2016-06-06 15:35:00,55.68,55.68,55.63,55.64,140502.0,46.1724,46.1724,46.131,46.1393,140502.0
2016-06-06 15:40:00,55.64,55.64,55.61,55.63,132350.0,46.1393,46.1393,46.1144,46.131,132350.0
2016-06-06 15:45:00,55.63,55.71,55.62,55.66,216971.0,46.131,46.1973,46.1227,46.1559,216971.0
2016-06-06 15:50:00,55.66,55.66,55.58,55.61,299452.0,46.1559,46.1559,46.0895,46.1144,299452.0
2016-06-06 15:55:00,55.61,55.64,55.55,55.59,524497.0,46.1144,46.1393,46.0646,46.0978,524497.0
2016-06-07 09:30:00,55.64,55.99,55.63,55.96,282140.0,46.1393,46.4295,46.131,46.4046,282140.0
2016-06-07 09:35:00,55.96,55.99,55.87,55.95,76292.0,46.4046,46.4295,46.33,46.3963,76292.0
2016-06-07 09:40:00,55.95,55.95,55.81,55.88,85471.0,46.3963,46.3963,46.2803,46.3383,85471.0
2016-06-07 09:45:00,55.88,56.1,55.84,55.96,247971.0,46.3383,46.5207,46.3051,46.4046,247971.0
2016-06-07 09:50:00,55.96,56.1,55.93,56.04,148846.0,46.4046,46.5207,46.3798,46.471,148846.0
2016-06-07 09:55:00,56.04,56.05,55.93,55.97,99815.0,46.471,46.4793,46.3798,46.4129,99815.0
2016-06-07 10:00:00,55.97,55.97,55.85,55.9,127187.0,46.4129,46.4129,46.3134,46.3549,127187.0
2016-06-07 10:05:00,55.91,55.92,55.81,55.85,106480.0,46.3632,46.3715,46.2803,46.3134,106480.0
2016-06-07 10:10:00,55.85,55.88,55.81,55.81,79181.0,46.3134,46.3383,46.2803,46.2803,79181.0
2016-06-07 10:15:00,55.82,55.82,55.67,55.69,96041.0,46.2885,46.2885,46.1642,46.1807,96041.0
2016-06-07 10:20:00,55.68,55.74,55.63,55.69,71208.0,46.1724,46.2222,46.131,46.1807,71208.0
2016-06-07 10:25:00,55.69,55.71,55.67,55.7,98591.0,46.1807,46.1973,46.1642,46.189,98591.0
2016-06-07 10:30:00,55.7,55.73,55.67,55.69,64505.0,46.189,46.2139,46.1642,46.1807,64505.0
2016-06-07 10:35:00,55.69,55.73,55.67,55.69,60208.0,46.1807,46.2139,46.1642,46.1807,60208.0
2016-06-07 10:40:00,55.69,55.69,55.65,55.66,52312.0,46.1807,46.1807,46.1476,46.1559,52312.0
2016-06-07 10:45:00,55.66,55.66,55.52,55.52,119551.0,46.1559,46.1559,46.0398,46.0398,119551.0
2016-06-07 10:50:00,55.53,55.59,55.52,55.57,52900.0,46.0481,46.0978,46.0398,46.0812,52900.0
2016-06-07 10:55:00,55.57,55.6,55.56,55.59,55647.0,46.0812,46.1061,46.0729,46.0978,55647.0
2016-06-07 11:00:00,55.6,55.69,55.59,55.67,86575.0,46.1061,46.1807,46.0978,46.1642,86575.0
2016-06-07 11:05:00,55.66,55.73,55.65,55.73,54820.0,46.1559,46.2139,46.1476,46.2139,54820.0
2016-06-07 11:10:00,55.73,55.73,55.66,55.69,50174.0,46.2139,46.2139,46.1559,46.1807,50174.0
2016-06-07 11:15:00,55.69,55.75,55.69,55.75,45576.0,46.1807,46.2305,46.1807,46.2305,45576.0
2016-06-07 11:20:00,55.75,55.78,55.73,55.77,50875.0,46.2305,46.2554,46.2139,46.2471,50875.0
2016-06-07 11:25:00,55.77,55.77,55.73,55.77,50814.0,46.2471,46.2471,46.2139,46.2471,50814.0
2016-06-07 11:30:00,55.77,55.78,55.69,55.69,103142.0,46.2471,46.2554,46.1807,46.1807,103142.0
2016-06-07 11:35:00,55.68,55.69,55.65,55.65,34603.0,46.1724,46.1807,46.1476,46.1476,34603.0
2016-06-07 11:40:00,55.65,55.66,55.6,55.6,54907.0,46.1476,46.1559,46.1061,46.1061,54907.0
2016-06-07 11:45:00,55.61,55.64,55.6,55.62,58783.0,46.1144,46.1393,46.1061,46.1227,58783.0
2016-06-07 11:50:00,55.62,55.65,55.6,55.64,44099.0,46.1227,46.1476,46.1061,46.1393,44099.0
2016-06-07 11:55:00,55.64,55.64,55.6,55.62,38439.0,46.1393,46.1393,46.1061,46.1227,38439.0
2016-06-07 12:00:00,55.62,55.63,55.6,55.61,61567.0,46.1227,46.131,46.1061,46.1144,61567.0
2016-06-07 12:05:00,55.61,55.62,55.57,55.59,113073.0,46.1144,46.1227,46.0812,46.0978,113073.0
2016-06-07 12:10:00,55.58,55.68,55.58,55.65,109176.0,46.0895,46.1724,46.0895,46.1476,109176.0
2016-06-07 12:15:00,55.66,55.7,55.65,55.69,64181.0,46.1559,46.189,46.1476,46.1807,64181.0
2016-06-07 12:20:00,55.69,55.73,55.66,55.69,83438.0,46.1807,46.2139,46.1559,46.1807,83438.0
2016-06-07 12:25:00,55.69,55.71,55.67,55.67,53048.0,46.1807,46.1973,46.1642,46.1642,53048.0
2016-06-07 12:30:00,55.68,55.73,55.67,55.72,50032.0,46.1724,46.2139,46.1642,46.2056,50032.0
2016-06-07 12:35:00,55.71,55.73,55.69,55.7,31398.0,46.1973,46.2139,46.1807,46.189,31398.0
2016-06-07 12:40:00,55.71,55.71,55.68,55.68,32723.0,46.1973,46.1973,46.1724,46.1724,32723.0
2016-06-07 12:45:00,55.69,55.7,55.67,55.68,37215.0,46.1807,46.189,46.1642,46.1724,37215.0
2016-06-07 12:50:00,55.67,55.68,55.62,55.63,39013.0,46.1642,46.1724,46.1227,46.131,39013.0
2016-06-07 12:55:00,55.63,55.64,55.6,55.61,47185.0,46.131,46.1393,46.1061,46.1144,47185.0
2016-06-07 13:00:00,55.62,55.63,55.61,55.63,22083.0,46.1227,46.131,46.1144,46.131,22083.0
2016-06-07 13:05:00,55.63,55.69,55.62,55.68,40527.0,46.131,46.1807,46.1227,46.1724,40527.0
2016-06-07 13:10:00,55.68,55.68,55.63,55.65,41387.0,46.1724,46.1724,46.131,46.1476,41387.0
2016-06-07 13:15:00,55.65,55.66,55.63,55.64,35646.0,46.1476,46.1559,46.131,46.1393,35646.0
2016-06-07 13:20:00,55.64,55.68,55.63,55.66,51942.0,46.1393,46.1724,46.131,46.1559,51942.0
2016-06-07 13:25:00,55.66,55.67,55.63,55.66,30700.0,46.1559,46.1642,46.131,46.1559,30700.0
2016-06-07 13:30:00,55.66,55.69,55.65,55.69,53330.0,46.1559,46.1807,46.1476,46.1807,53330.0
2016-06-07 13:35:00,55.68,55.72,55.68,55.69,68948.0,46.1724,46.2056,46.1724,46.1807,68948.0
2016-06-07 13:40:00,55.68,55.71,55.67,55.7,76973.0,46.1724,46.1973,46.1642,46.189,76973.0
2016-06-07 13:45:00,55.69,55.72,55.69,55.71,45874.0,46.1807,46.2056,46.1807,46.1973,45874.0
2016-06-07 13:50:00,55.71,55.71,55.61,55.63,55926.0,46.1973,46.1973,46.1144,46.131,55926.0
2016-06-07 13:55:00,55.63,55.66,55.62,55.64,41162.0,46.131,46.1559,46.1227,46.1393,41162.0
2016-06-07 14:00:00,55.64,55.65,55.62,55.64,43916.0,46.1393,46.1476,46.1227,46.1393,43916.0
2016-06-07 14:05:00,55.64,55.66,55.63,55.66,37923.0,46.1393,46.1559,46.131,46.1559,37923.0
2016-06-07 14:10:00,55.65,55.66,55.59,55.59,61293.0,46.1476,46.1559,46.0978,46.0978,61293.0
2016-06-07 14:15:00,55.59,55.6,55.57,55.57,35207.0,46.0978,46.1061,46.0812,46.0812,35207.0
2016-06-07 14:20:00,55.58,55.63,55.57,55.6,43988.0,46.0895,46.131,46.0812,46.1061,43988.0
2016-06-07 14:25:00,55.6,55.63,55.58,55.58,40091.0,46.1061,46.131,46.0895,46.0895,40091.0
2016-06-07 14:30:00,55.58,55.66,55.56,55.65,62733.0,46.0895,46.1559,46.0729,46.1476,62733.0
2016-06-07 14:35:00,55.65,55.66,55.6,55.61,54303.0,46.1476,46.1559,46.1061,46.1144,54303.0
2016-06-07 14:40:00,55.6,55.65,55.6,55.64,48733.0,46.1061,46.1476,46.1061,46.1393,48733.0
2016-06-07 14:45:00,55.64,55.65,55.56,55.57,54641.0,46.1393,46.1476,46.0729,46.0812,54641.0
2016-06-07 14:50:00,55.57,55.6,55.56,55.59,38830.0,46.0812,46.1061,46.0729,46.0978,38830.0
2016-06-07 14:55:00,55.58,55.6,55.55,55.55,74283.0,46.0895,46.1061,46.0646,46.0646,74283.0
2016-06-07 15:00:00,55.56,55.56,55.52,55.52,78572.0,46.0729,46.0729,46.0398,46.0398,78572.0
2016-06-07 15:05:00,55.52,55.54,55.52,55.52,29499.0,46.0398,46.0564,46.0398,46.0398,29499.0
2016-06-07 15:10:00,55.52,55.53,55.47,55.48,89848.0,46.0398,46.0481,45.9983,46.0066,89848.0
2016-06-07 15:15:00,55.48,55.5,55.45,55.45,67687.0,46.0066,46.0232,45.9817,45.9817,67687.0
2016-06-07 15:20:00,55.45,55.49,55.45,55.48,60019.0,45.9817,46.0149,45.9817,46.0066,60019.0
2016-06-07 15:25:00,55.48,55.5,55.47,55.5,43285.0,46.0066,46.0232,45.9983,46.0232,43285.0
2016-06-07 15:30:00,55.5,55.5,55.46,55.47,71815.0,46.0232,46.0232,45.99,45.9983,71815.0
2016-06-07 15:35:00,55.47,55.47,55.39,55.4,89652.0,45.9983,45.9983,45.932,45.9403,89652.0
2016-06-07 15:40:00,55.4,55.41,55.35,55.36,83673.0,45.9403,45.9486,45.8988,45.9071,83673.0
2016-06-07 15:45:00,55.35,55.38,55.33,55.36,103048.0,45.8988,45.9237,45.8822,45.9071,103048.0
2016-06-07 15:50:00,55.34,55.36,55.31,55.31,210296.0,45.8905,45.9071,45.8656,45.8656,210296.0
2016-06-07 15:55:00,55.31,55.33,55.28,55.3,550185.0,45.8656,45.8822,45.8408,45.8573,550185.0
2016-06-08 09:30:00,55.5,55.5,55.09,55.22,219785.0,46.0232,46.0232,45.6832,45.791,219785.0
2016-06-08 09:35:00,55.22,55.29,55.02,55.04,116590.0,45.791,45.849,45.6251,45.6417,116590.0
2016-06-08 09:40:00,55.05,55.19,55.05,55.14,85016.0,45.65,45.7661,45.65,45.7247,85016.0
2016-06-08 09:45:00,55.14,55.28,55.11,55.22,71645.0,45.7247,45.8408,45.6998,45.791,71645.0
2016-06-08 09:50:00,55.21,55.24,55.16,55.19,52065.0,45.7827,45.8076,45.7412,45.7661,52065.0
2016-06-08 09:55:00,55.18,55.3,55.18,55.27,83165.0,45.7578,45.8573,45.7578,45.8325,83165.0
2016-06-08 10:00:00,55.29,55.37,55.25,55.36,131256.0,45.849,45.9154,45.8159,45.9071,131256.0
2016-06-08 10:05:00,55.35,55.35,55.27,55.29,158685.0,45.8988,45.8988,45.8325,45.849,158685.0
2016-06-08 10:10:00,55.28,55.28,55.16,55.2,82597.0,45.8408,45.8408,45.7412,45.7744,82597.0
2016-06-08 10:15:00,55.19,55.23,55.16,55.17,95850.0,45.7661,45.7993,45.7412,45.7495,95850.0
2016-06-08 10:20:00,55.16,55.17,55.01,55.03,142626.0,45.7412,45.7495,45.6169,45.6334,142626.0
2016-06-08 10:25:00,55.03,55.09,55.02,55.07,80443.0,45.6334,45.6832,45.6251,45.6666,80443.0
2016-06-08 10:30:00,55.07,55.1,55.04,55.05,73612.0,45.6666,45.6915,45.6417,45.65,73612.0
2016-06-08 10:35:00,55.05,55.11,55.04,55.09,100526.0,45.65,45.6998,45.6417,45.6832,100526.0
2016-06-08 10:40:00,55.09,55.1,55.07,55.08,56405.0,45.6832,45.6915,45.6666,45.6749,56405.0
2016-06-08 10:45:00,55.07,55.08,55.05,55.07,37103.0,45.6666,45.6749,45.65,45.6666,37103.0
2016-06-08 10:50:00,55.08,55.08,55.02,55.03,50975.0,45.6749,45.6749,45.6251,45.6334,50975.0
2016-06-08 10:55:00,55.02,55.03,54.9,54.99,263403.0,45.6251,45.6334,45.5256,45.6003,263403.0
2016-06-08 11:00:00,54.99,55.03,54.98,55.02,55647.0,45.6003,45.6334,45.592,45.6251,55647.0
2016-06-08 11:05:00,55.02,55.03,54.95,54.97,95695.0,45.6251,45.6334,45.5671,45.5837,95695.0
2016-06-08 11:10:00,54.96,54.97,54.9,54.92,112090.0,45.5754,45.5837,45.5256,45.5422,112090.0
2016-06-08 11:15:00,54.92,54.96,54.91,54.93,90345.0,45.5422,45.5754,45.5339,45.5505,90345.0
2016-06-08 11:20:00,54.93,54.94,54.9,54.94,60819.0,45.5505,45.5588,45.5256,45.5588,60819.0
2016-06-08 11:25:00,54.94,54.96,54.92,54.94,72877.0,45.5588,45.5754,45.5422,45.5588,72877.0
2016-06-08 11:30:00,54.94,54.97,54.92,54.92,80468.0,45.5588,45.5837,45.5422,45.5422,80468.0
2016-06-08 11:35:00,54.92,54.98,54.91,54.94,73964.0,45.5422,45.592,45.5339,45.5588,73964.0
2016-06-08 11:40:00,54.94,54.98,54.92,54.98,72233.0,45.5588,45.592,45.5422,45.592,72233.0
2016-06-08 11:45:00,54.98,55.02,54.97,55.0,106180.0,45.592,45.6251,45.5837,45.6086,106180.0
2016-06-08 11:50:00,55.0,55.03,54.99,55.01,90884.0,45.6086,45.6334,45.6003,45.6169,90884.0
2016-06-08 11:55:00,55.02,55.08,55.01,55.07,86678.0,45.6251,45.6749,45.6169,45.6666,86678.0
2016-06-08 12:00:00,55.08,55.13,55.07,55.11,42685.0,45.6749,45.7164,45.6666,45.6998,42685.0
2016-06-08 12:05:00,55.11,55.15,55.11,55.15,41537.0,45.6998,45.7329,45.6998,45.7329,41537.0
2016-06-08 12:10:00,55.14,55.15,55.1,55.11,44239.0,45.7247,45.7329,45.6915,45.6998,44239.0
2016-06-08 12:15:00,55.1,55.1,55.06,55.07,34725.0,45.6915,45.6915,45.6583,45.6666,34725.0
2016-06-08 12:20:00,55.06,55.12,55.04,55.12,36057.0,45.6583,45.7081,45.6417,45.7081,36057.0
2016-06-08 12:25:00,55.12,55.16,55.12,55.16,42489.0,45.7081,45.7412,45.7081,45.7412,42489.0
2016-06-08 12:30:00,55.15,55.16,55.13,55.14,33436.0,45.7329,45.7412,45.7164,45.7247,33436.0
2016-06-08 12:35:00,55.13,55.14,55.08,55.08,30937.0,45.7164,45.7247,45.6749,45.6749,30937.0
2016-06-08 12:40:00,55.08,55.11,55.07,55.1,45113.0,45.6749,45.6998,45.6666,45.6915,45113.0
2016-06-08 12:45:00,55.11,55.12,55.09,55.1,47061.0,45.6998,45.7081,45.6832,45.6915,47061.0
2016-06-08 12:50:00,55.11,55.13,55.09,55.13,21541.0,45.6998,45.7164,45.6832,45.7164,21541.0
2016-06-08 12:55:00,55.13,55.14,55.12,55.13,57334.0,45.7164,45.7247,45.7081,45.7164,57334.0
2016-06-08 13:00:00,55.14,55.15,55.11,55.13,59338.0,45.7247,45.7329,45.6998,45.7164,59338.0
2016-06-08 13:05:00,55.13,55.14,55.12,55.14,18797.0,45.7164,45.7247,45.7081,45.7247,18797.0
2016-06-08 13:10:00,55.13,55.15,55.11,55.15,33648.0,45.7164,45.7329,45.6998,45.7329,33648.0
2016-06-08 13:15:00,55.14,55.16,55.13,55.16,40655.0,45.7247,45.7412,45.7164,45.7412,40655.0
2016-06-08 13:20:00,55.16,55.16,55.1,55.11,25226.0,45.7412,45.7412,45.6915,45.6998,25226.0
2016-06-08 13:25:00,55.12,55.12,55.04,55.04,26899.0,45.7081,45.7081,45.6417,45.6417,26899.0
2016-06-08 13:30:00,55.05,55.09,55.04,55.08,53741.0,45.65,45.6832,45.6417,45.6749,53741.0
2016-06-08 13:35:00,55.07,55.08,55.0,55.0,58972.0,45.6666,45.6749,45.6086,45.6086,58972.0
2016-06-08 13:40:00,55.01,55.03,54.99,55.03,47744.0,45.6169,45.6334,45.6003,45.6334,47744.0
2016-06-08 13:45:00,55.04,55.04,54.98,55.01,41990.0,45.6417,45.6417,45.592,45.6169,41990.0
2016-06-08 13:50:00,55.01,55.02,54.99,55.0,32174.0,45.6169,45.6251,45.6003,45.6086,32174.0
2016-06-08 13:55:00,55.0,55.07,54.99,55.07,57103.0,45.6086,45.6666,45.6003,45.6666,57103.0
2016-06-08 14:00:00,55.07,55.08,55.04,55.06,43540.0,45.6666,45.6749,45.6417,45.6583,43540.0
2016-06-08 14:05:00,55.05,55.07,55.03,55.04,41051.0,45.65,45.6666,45.6334,45.6417,41051.0
2016-06-08 14:10:00,55.05,55.05,55.02,55.04,73539.0,45.65,45.65,45.6251,45.6417,73539.0
2016-06-08 14:15:00,55.04,55.04,55.01,55.02,64446.0,45.6417,45.6417,45.6169,45.6251,64446.0
2016-06-08 14:20:00,55.02,55.02,55.0,55.01,51231.0,45.6251,45.6251,45.6086,45.6169,51231.0
2016-06-08 14:25:00,55.01,55.08,55.0,55.08,167238.0,45.6169,45.6749,45.6086,45.6749,167238.0
2016-06-08 14:30:00,55.07,55.12,55.06,55.12,61118.0,45.6666,45.7081,45.6583,45.7081,61118.0
2016-06-08 14:35:00,55.12,55.14,55.09,55.11,57456.0,45.7081,45.7247,45.6832,45.6998,57456.0
2016-06-08 14:40:00,55.11,55.12,55.07,55.12,69176.0,45.6998,45.7081,45.6666,45.7081,69176.0
2016-06-08 14:45:00,55.12,55.16,55.08,55.15,218375.0,45.7081,45.7412,45.6749,45.7329,218375.0
2016-06-08 14:50:00,55.15,55.25,55.14,55.23,131617.0,45.7329,45.8159,45.7247,45.7993,131617.0
2016-06-08 14:55:00,55.23,55.23,55.15,55.17,107287.0,45.7993,45.7993,45.7329,45.7495,107287.0
2016-06-08 15:00:00,55.17,55.22,55.17,55.22,65844.0,45.7495,45.791,45.7495,45.791,65844.0
2016-06-08 15:05:00,55.21,55.23,55.18,55.18,53562.0,45.7827,45.7993,45.7578,45.7578,53562.0
2016-06-08 15:10:00,55.19,55.21,55.17,55.21,55905.0,45.7661,45.7827,45.7495,45.7827,55905.0
2016-06-08 15:15:00,55.21,55.21,55.17,55.18,65554.0,45.7827,45.7827,45.7495,45.7578,65554.0
2016-06-08 15:20:00,55.18,55.19,55.13,55.13,84577.0,45.7578,45.7661,45.7164,45.7164,84577.0
2016-06-08 15:25:00,55.14,55.14,55.12,55.14,81137.0,45.7247,45.7247,45.7081,45.7247,81137.0
2016-06-08 15:30:00,55.13,55.14,55.12,55.14,97436.0,45.7164,45.7247,45.7081,45.7247,97436.0
2016-06-08 15:35:00,55.13,55.16,55.13,55.16,59254.0,45.7164,45.7412,45.7164,45.7412,59254.0
2016-06-08 15:40:00,55.16,55.2,55.13,55.18,329588.0,45.7412,45.7744,45.7164,45.7578,329588.0
2016-06-08 15:45:00,55.19,55.25,55.19,55.23,110920.0,45.7661,45.8159,45.7661,45.7993,110920.0
2016-06-08 15:50:00,55.23,55.24,55.19,55.21,295661.0,45.7993,45.8076,45.7661,45.7827,295661.0
2016-06-08 15:55:00,55.21,55.24,55.2,55.22,358619.0,45.7827,45.8076,45.7744,45.791,358619.0
2016-06-09 09:30:00,55.11,55.31,55.06,55.24,202074.0,45.6998,45.8656,45.6583,45.8076,202074.0
2016-06-09 09:35:00,55.23,55.34,55.2,55.34,57550.0,45.7993,45.8905,45.7744,45.8905,57550.0
2016-06-09 09:40:00,55.35,55.35,55.26,55.3,77889.0,45.8988,45.8988,45.8242,45.8573,77889.0
2016-06-09 09:45:00,55.29,55.35,55.23,55.35,63232.0,45.849,45.8988,45.7993,45.8988,63232.0
2016-06-09 09:50:00,55.35,55.47,55.34,55.45,96040.0,45.8988,45.9983,45.8905,45.9817,96040.0
2016-06-09 09:55:00,55.46,55.47,55.39,55.45,60162.0,45.99,45.9983,45.932,45.9817,60162.0
2016-06-09 10:00:00,55.44,55.45,55.33,55.43,203797.0,45.9734,45.9817,45.8822,45.9651,203797.0
2016-06-09 10:05:00,55.42,55.44,55.29,55.34,138047.0,45.9568,45.9734,45.849,45.8905,138047.0
2016-06-09 10:10:00,55.34,55.43,55.33,55.4,86862.0,45.8905,45.9651,45.8822,45.9403,86862.0
2016-06-09 10:15:00,55.4,55.41,55.31,55.33,54960.0,45.9403,45.9486,45.8656,45.8822,54960.0
2016-06-09 10:20:00,55.33,55.42,55.31,55.39,76214.0,45.8822,45.9568,45.8656,45.932,76214.0
2016-06-09 10:25:00,55.4,55.49,55.38,55.46,71219.0,45.9403,46.0149,45.9237,45.99,71219.0
2016-06-09 10:30:00,55.46,55.46,55.36,55.36,67930.0,45.99,45.99,45.9071,45.9071,67930.0
2016-06-09 10:35:00,55.36,55.44,55.33,55.43,43928.0,45.9071,45.9734,45.8822,45.9651,43928.0
2016-06-09 10:40:00,55.44,55.5,55.42,55.5,56983.0,45.9734,46.0232,45.9568,46.0232,56983.0
2016-06-09 10:45:00,55.49,55.53,55.45,55.53,109403.0,46.0149,46.0481,45.9817,46.0481,109403.0
2016-06-09 10:50:00,55.53,55.56,55.51,55.56,32668.0,46.0481,46.0729,46.0315,46.0729,32668.0
2016-06-09 10:55:00,55.55,55.55,55.49,55.52,44181.0,46.0646,46.0646,46.0149,46.0398,44181.0
2016-06-09 11:00:00,55.52,55.53,55.49,55.53,43021.0,46.0398,46.0481,46.0149,46.0481,43021.0
2016-06-09 11:05:00,55.53,55.58,55.52,55.58,31901.0,46.0481,46.0895,46.0398,46.0895,31901.0
2016-06-09 11:10:00,55.58,55.6,55.55,55.58,66399.0,46.0895,46.1061,46.0646,46.0895,66399.0
2016-06-09 11:15:00,55.59,55.61,55.56,55.59,73570.0,46.0978,46.1144,46.0729,46.0978,73570.0
2016-06-09 11:20:00,55.59,55.59,55.51,55.55,82242.0,46.0978,46.0978,46.0315,46.0646,82242.0
2016-06-09 11:25:00,55.55,55.6,55.49,55.5,64138.0,46.0646,46.1061,46.0149,46.0232,64138.0
2016-06-09 11:30:00,55.49,55.54,55.46,55.53,63547.0,46.0149,46.0564,45.99,46.0481,63547.0
2016-06-09 11:35:00,55.52,55.53,55.48,55.52,48327.0,46.0398,46.0481,46.0066,46.0398,48327.0
2016-06-09 11:40:00,55.51,55.53,55.48,55.52,157374.0,46.0315,46.0481,46.0066,46.0398,157374.0
2016-06-09 11:45:00,55.51,55.53,55.45,55.48,71280.0,46.0315,46.0481,45.9817,46.0066,71280.0
2016-06-09 11:50:00,55.48,55.49,55.42,55.45,39891.0,46.0066,46.0149,45.9568,45.9817,39891.0
2016-06-09 11:55:00,55.44,55.45,55.4,55.44,27804.0,45.9734,45.9817,45.9403,45.9734,27804.0
2016-06-09 12:00:00,55.44,55.47,55.43,55.45,42801.0,45.9734,45.9983,45.9651,45.9817,42801.0
2016-06-09 12:05:00,55.45,55.48,55.44,55.45,27013.0,45.9817,46.0066,45.9734,45.9817,27013.0
2016-06-09 12:10:00,55.46,55.47,55.35,55.38,64602.0,45.99,45.9983,45.8988,45.9237,64602.0
2016-06-09 12:15:00,55.38,55.39,55.34,55.38,42894.0,45.9237,45.932,45.8905,45.9237,42894.0
2016-06-09 12:20:00,55.38,55.39,55.34,55.35,33101.0,45.9237,45.932,45.8905,45.8988,33101.0
2016-06-09 12:25:00,55.35,55.41,55.35,55.4,30539.0,45.8988,45.9486,45.8988,45.9403,30539.0
2016-06-09 12:30:00,55.4,55.44,55.38,55.42,39408.0,45.9403,45.9734,45.9237,45.9568,39408.0
2016-06-09 12:35:00,55.42,55.45,55.4,55.41,29116.0,45.9568,45.9817,45.9403,45.9486,29116.0
2016-06-09 12:40:00,55.41,55.43,55.4,55.43,25897.0,45.9486,45.9651,45.9403,45.9651,25897.0
2016-06-09 12:45:00,55.43,55.44,55.4,55.41,27776.0,45.9651,45.9734,45.9403,45.9486,27776.0
2016-06-09 12:50:00,55.4,55.45,55.39,55.44,31642.0,45.9403,45.9817,45.932,45.9734,31642.0
2016-06-09 12:55:00,55.43,55.49,55.43,55.47,144255.0,45.9651,46.0149,45.9651,45.9983,144255.0
2016-06-09 13:00:00,55.47,55.49,55.41,55.41,101839.0,45.9983,46.0149,45.9486,45.9486,101839.0
2016-06-09 13:05:00,55.42,55.44,55.37,55.4,62569.0,45.9568,45.9734,45.9154,45.9403,62569.0
2016-06-09 13:10:00,55.4,55.4,55.34,55.39,69144.0,45.9403,45.9403,45.8905,45.932,69144.0
2016-06-09 13:15:00,55.39,55.44,55.39,55.44,109095.0,45.932,45.9734,45.932,45.9734,109095.0
2016-06-09 13:20:00,55.44,55.47,55.42,55.45,33742.0,45.9734,45.9983,45.9568,45.9817,33742.0
2016-06-09 13:25:00,55.44,55.48,55.44,55.47,36605.0,45.9734,46.0066,45.9734,45.9983,36605.0
2016-06-09 13:30:00,55.47,55.49,55.45,55.45,21114.0,45.9983,46.0149,45.9817,45.9817,21114.0
2016-06-09 13:35:00,55.46,55.5,55.45,55.5,25464.0,45.99,46.0232,45.9817,46.0232,25464.0
2016-06-09 13:40:00,55.49,55.5,55.47,55.49,27933.0,46.0149,46.0232,45.9983,46.0149,27933.0
2016-06-09 13:45:00,55.49,55.49,55.46,55.46,17350.0,46.0149,46.0149,45.99,45.99,17350.0
2016-06-09 13:50:00,55.47,55.47,55.36,55.39,49447.0,45.9983,45.9983,45.9071,45.932,49447.0
2016-06-09 13:55:00,55.39,55.45,55.38,55.44,40191.0,45.932,45.9817,45.9237,45.9734,40191.0
2016-06-09 14:00:00,55.45,55.47,55.42,55.44,43159.0,45.9817,45.9983,45.9568,45.9734,43159.0
2016-06-09 14:05:00,55.45,55.45,55.4,55.41,25556.0,45.9817,45.9817,45.9403,45.9486,25556.0
2016-06-09 14:10:00,55.41,55.48,55.4,55.47,43841.0,45.9486,46.0066,45.9403,45.9983,43841.0
2016-06-09 14:15:00,55.48,55.48,55.41,55.43,25826.0,46.0066,46.0066,45.9486,45.9651,25826.0
2016-06-09 14:20:00,55.42,55.45,55.37,55.41,28914.0,45.9568,45.9817,45.9154,45.9486,28914.0
2016-06-09 14:25:00,55.41,55.45,55.4,55.42,46184.0,45.9486,45.9817,45.9403,45.9568,46184.0
2016-06-09 14:30:00,55.42,55.46,55.4,55.46,42131.0,45.9568,45.99,45.9403,45.99,42131.0
2016-06-09 14:35:00,55.46,55.49,55.45,55.48,40171.0,45.99,46.0149,45.9817,46.0066,40171.0
2016-06-09 14:40:00,55.48,55.53,55.48,55.52,81091.0,46.0066,46.0481,46.0066,46.0398,81091.0
2016-06-09 14:45:00,55.52,55.55,55.49,55.51,47154.0,46.0398,46.0646,46.0149,46.0315,47154.0
2016-06-09 14:50:00,55.52,55.54,55.48,55.49,58924.0,46.0398,46.0564,46.0066,46.0149,58924.0
2016-06-09 14:55:00,55.5,55.53,55.49,55.51,41489.0,46.0232,46.0481,46.0149,46.0315,41489.0
2016-06-09 15:00:00,55.51,55.53,55.49,55.51,31547.0,46.0315,46.0481,46.0149,46.0315,31547.0
2016-06-09 15:05:00,55.52,55.55,55.5,55.54,32761.0,46.0398,46.0646,46.0232,46.0564,32761.0
2016-06-09 15:10:00,55.54,55.55,55.5,55.53,40380.0,46.0564,46.0646,46.0232,46.0481,40380.0
2016-06-09 15:15:00,55.52,55.53,55.49,55.52,39417.0,46.0398,46.0481,46.0149,46.0398,39417.0
2016-06-09 15:20:00,55.52,55.52,55.5,55.52,58811.0,46.0398,46.0398,46.0232,46.0398,58811.0
2016-06-09 15:25:00,55.52,55.55,55.51,55.54,47213.0,46.0398,46.0646,46.0315,46.0564,47213.0
2016-06-09 15:30:00,55.54,55.56,55.52,55.55,81272.0,46.0564,46.0729,46.0398,46.0646,81272.0
2016-06-09 15:35:00,55.55,55.55,55.5,55.52,50266.0,46.0646,46.0646,46.0232,46.0398,50266.0
2016-06-09 15:40:00,55.53,55.56,55.52,55.55,92403.0,46.0481,46.0729,46.0398,46.0646,92403.0
2016-06-09 15:45:00,55.55,55.6,55.54,55.6,122263.0,46.0646,46.1061,46.0564,46.1061,122263.0
2016-06-09 15:50:00,55.59,55.6,55.58,55.6,157120.0,46.0978,46.1061,46.0895,46.1061,157120.0
2016-06-09 15:55:00,55.6,55.6,55.58,55.58,408677.0,46.1061,46.1061,46.0895,46.0895,408677.0
2016-06-10 09:30:00,54.96,55.19,54.91,55.11,374089.0,45.5754,45.7661,45.5339,45.6998,374089.0
2016-06-10 09:35:00,55.1,55.11,54.91,55.07,217717.0,45.6915,45.6998,45.5339,45.6666,217717.0
2016-06-10 09:40:00,55.06,55.2,54.98,55.18,120866.0,45.6583,45.7744,45.592,45.7578,120866.0
2016-06-10 09:45:00,55.18,55.18,54.97,55.0,150265.0,45.7578,45.7578,45.5837,45.6086,150265.0
2016-06-10 09:50:00,55.0,55.08,54.99,55.01,122571.0,45.6086,45.6749,45.6003,45.6169,122571.0
2016-06-10 09:55:00,55.0,55.1,54.98,55.08,137240.0,45.6086,45.6915,45.592,45.6749,137240.0
2016-06-10 10:00:00,55.07,55.1,55.02,55.04,132165.0,45.6666,45.6915,45.6251,45.6417,132165.0
2016-06-10 10:05:00,55.03,55.03,54.97,54.98,94892.0,45.6334,45.6334,45.5837,45.592,94892.0
2016-06-10 10:10:00,54.98,55.0,54.95,54.98,76460.0,45.592,45.6086,45.5671,45.592,76460.0
2016-06-10 10:15:00,54.98,54.98,54.92,54.95,80635.0,45.592,45.592,45.5422,45.5671,80635.0
2016-06-10 10:20:00,54.95,54.97,54.91,54.94,53912.0,45.5671,45.5837,45.5339,45.5588,53912.0
2016-06-10 10:25:00,54.94,54.99,54.91,54.91,103071.0,45.5588,45.6003,45.5339,45.5339,103071.0
2016-06-10 10:30:00,54.91,55.0,54.91,54.99,86954.0,45.5339,45.6086,45.5339,45.6003,86954.0
2016-06-10 10:35:00,54.99,55.01,54.9,54.91,79982.0,45.6003,45.6169,45.5256,45.5339,79982.0
2016-06-10 10:40:00,54.91,54.91,54.82,54.83,109324.0,45.5339,45.5339,45.4593,45.4676,109324.0
2016-06-10 10:45:00,54.84,54.86,54.81,54.85,60370.0,45.4759,45.4925,45.451,45.4842,60370.0
2016-06-10 10:50:00,54.85,54.88,54.8,54.81,105908.0,45.4842,45.5091,45.4427,45.451,105908.0
2016-06-10 10:55:00,54.81,54.84,54.8,54.82,61949.0,45.451,45.4759,45.4427,45.4593,61949.0
2016-06-10 11:00:00,54.82,54.82,54.72,54.76,103336.0,45.4593,45.4593,45.3764,45.4095,103336.0
2016-06-10 11:05:00,54.77,54.82,54.76,54.8,34009.0,45.4178,45.4593,45.4095,45.4427,34009.0
2016-06-10 11:10:00,54.8,54.83,54.76,54.78,32895.0,45.4427,45.4676,45.4095,45.4261,32895.0
2016-06-10 11:15:00,54.78,54.83,54.76,54.79,91568.0,45.4261,45.4676,45.4095,45.4344,91568.0
2016-06-10 11:20:00,54.79,54.84,54.74,54.83,76135.0,45.4344,45.4759,45.393,45.4676,76135.0
2016-06-10 11:25:00,54.83,54.87,54.8,54.83,75631.0,45.4676,45.5008,45.4427,45.4676,75631.0
2016-06-10 11:30:00,54.82,54.86,54.8,54.81,99793.0,45.4593,45.4925,45.4427,45.451,99793.0
2016-06-10 11:35:00,54.81,54.86,54.8,54.83,66064.0,45.451,45.4925,45.4427,45.4676,66064.0
2016-06-10 11:40:00,54.82,54.84,54.78,54.78,63105.0,45.4593,45.4759,45.4261,45.4261,63105.0
2016-06-10 11:45:00,54.79,54.79,54.76,54.76,31971.0,45.4344,45.4344,45.4095,45.4095,31971.0
2016-06-10 11:50:00,54.77,54.77,54.74,54.75,107366.0,45.4178,45.4178,45.393,45.4012,107366.0
2016-06-10 11:55:00,54.75,54.8,54.74,54.79,30782.0,45.4012,45.4427,45.393,45.4344,30782.0
2016-06-10 12:00:00,54.79,54.86,54.78,54.83,38154.0,45.4344,45.4925,45.4261,45.4676,38154.0
2016-06-10 12:05:00,54.83,54.83,54.78,54.78,30560.0,45.4676,45.4676,45.4261,45.4261,30560.0
2016-06-10 12:10:00,54.79,54.84,54.76,54.8,35407.0,45.4344,45.4759,45.4095,45.4427,35407.0
2016-06-10 12:15:00,54.8,54.81,54.76,54.79,29176.0,45.4427,45.451,45.4095,45.4344,29176.0
2016-06-10 12:20:00,54.79,54.81,54.78,54.79,45228.0,45.4344,45.451,45.4261,45.4344,45228.0
2016-06-10 12:25:00,54.79,54.8,54.77,54.8,30904.0,45.4344,45.4427,45.4178,45.4427,30904.0
2016-06-10 12:30:00,54.79,54.81,54.76,54.79,43651.0,45.4344,45.451,45.4095,45.4344,43651.0
2016-06-10 12:35:00,54.79,54.82,54.79,54.8,29123.0,45.4344,45.4593,45.4344,45.4427,29123.0
2016-06-10 12:40:00,54.81,54.82,54.78,54.78,44907.0,45.451,45.4593,45.4261,45.4261,44907.0
2016-06-10 12:45:00,54.79,54.79,54.75,54.76,31581.0,45.4344,45.4344,45.4012,45.4095,31581.0
2016-06-10 12:50:00,54.76,54.81,54.76,54.8,26411.0,45.4095,45.451,45.4095,45.4427,26411.0
2016-06-10 12:55:00,54.8,54.83,54.8,54.83,27273.0,45.4427,45.4676,45.4427,45.4676,27273.0
2016-06-10 13:00:00,54.83,54.85,54.8,54.83,35792.0,45.4676,45.4842,45.4427,45.4676,35792.0
2016-06-10 13:05:00,54.82,54.83,54.78,54.79,23729.0,45.4593,45.4676,45.4261,45.4344,23729.0
2016-06-10 13:10:00,54.79,54.84,54.78,54.79,34511.0,45.4344,45.4759,45.4261,45.4344,34511.0
2016-06-10 13:15:00,54.8,54.82,54.79,54.8,24946.0,45.4427,45.4593,45.4344,45.4427,24946.0
2016-06-10 13:20:00,54.8,54.84,54.79,54.83,46120.0,45.4427,45.4759,45.4344,45.4676,46120.0
2016-06-10 13:25:00,54.84,54.87,54.82,54.85,33492.0,45.4759,45.5008,45.4593,45.4842,33492.0
2016-06-10 13:30:00,54.85,54.85,54.76,54.77,37663.0,45.4842,45.4842,45.4095,45.4178,37663.0
2016-06-10 13:35:00,54.76,54.77,54.71,54.72,82875.0,45.4095,45.4178,45.3681,45.3764,82875.0
2016-06-10 13:40:00,54.72,54.73,54.7,54.7,43606.0,45.3764,45.3847,45.3598,45.3598,43606.0
2016-06-10 13:45:00,54.7,54.71,54.6,54.61,145004.0,45.3598,45.3681,45.2769,45.2852,145004.0
2016-06-10 13:50:00,54.61,54.61,54.55,54.57,78166.0,45.2852,45.2852,45.2354,45.252,78166.0
2016-06-10 13:55:00,54.57,54.62,54.56,54.59,48202.0,45.252,45.2934,45.2437,45.2686,48202.0
2016-06-10 14:00:00,54.59,54.59,54.55,54.56,75852.0,45.2686,45.2686,45.2354,45.2437,75852.0
2016-06-10 14:05:00,54.55,54.58,54.5,54.53,108951.0,45.2354,45.2603,45.1939,45.2188,108951.0
2016-06-10 14:10:00,54.52,54.55,54.51,54.52,69864.0,45.2105,45.2354,45.2022,45.2105,69864.0
2016-06-10 14:15:00,54.53,54.53,54.51,54.53,31000.0,45.2188,45.2188,45.2022,45.2188,31000.0
2016-06-10 14:20:00,54.53,54.55,54.51,54.54,49598.0,45.2188,45.2354,45.2022,45.2271,49598.0
2016-06-10 14:25:00,54.55,54.55,54.52,54.53,54382.0,45.2354,45.2354,45.2105,45.2188,54382.0
2016-06-10 14:30:00,54.53,54.54,54.5,54.51,70437.0,45.2188,45.2271,45.1939,45.2022,70437.0
2016-06-10 14:35:00,54.51,54.62,54.5,54.62,114261.0,45.2022,45.2934,45.1939,45.2934,114261.0
2016-06-10 14:40:00,54.62,54.69,54.61,54.68,111088.0,45.2934,45.3515,45.2852,45.3432,111088.0
2016-06-10 14:45:00,54.68,54.68,54.6,54.62,151642.0,45.3432,45.3432,45.2769,45.2934,151642.0
2016-06-10 14:50:00,54.61,54.63,54.6,54.62,71066.0,45.2852,45.3017,45.2769,45.2934,71066.0
2016-06-10 14:55:00,54.62,54.64,54.6,54.63,36557.0,45.2934,45.31,45.2769,45.3017,36557.0
2016-06-10 15:00:00,54.63,54.66,54.62,54.66,38663.0,45.3017,45.3266,45.2934,45.3266,38663.0
2016-06-10 15:05:00,54.66,54.69,54.65,54.69,58407.0,45.3266,45.3515,45.3183,45.3515,58407.0
2016-06-10 15:10:00,54.69,54.69,54.63,54.64,82465.0,45.3515,45.3515,45.3017,45.31,82465.0
2016-06-10 15:15:00,54.64,54.68,54.63,54.68,46378.0,45.31,45.3432,45.3017,45.3432,46378.0
2016-06-10 15:20:00,54.68,54.7,54.67,54.68,55248.0,45.3432,45.3598,45.3349,45.3432,55248.0
2016-06-10 15:25:00,54.69,54.73,54.68,54.7,71715.0,45.3515,45.3847,45.3432,45.3598,71715.0
2016-06-10 15:30:00,54.7,54.75,54.7,54.71,84368.0,45.3598,45.4012,45.3598,45.3681,84368.0
2016-06-10 15:35:00,54.71,54.75,54.7,54.73,102705.0,45.3681,45.4012,45.3598,45.3847,102705.0
2016-06-10 15:40:00,54.72,54.73,54.68,54.68,106357.0,45.3764,45.3847,45.3432,45.3432,106357.0
2016-06-10 15:45:00,54.69,54.85,54.67,54.84,212594.0,45.3515,45.4842,45.3349,45.4759,212594.0
2016-06-10 15:50:00,54.84,54.84,54.8,54.84,306195.0,45.4759,45.4759,45.4427,45.4759,306195.0
2016-06-10 15:55:00,54.84,54.88,54.83,54.87,676363.0,45.4759,45.5091,45.4676,45.5008,676363.0
2016-06-13 09:30:00,54.81,55.18,54.76,55.13,312325.0,45.451,45.7578,45.4095,45.7164,312325.0
2016-06-13 09:35:00,55.13,55.25,55.1,55.18,148061.0,45.7164,45.8159,45.6915,45.7578,148061.0
2016-06-13 09:40:00,55.19,55.21,55.12,55.12,189632.0,45.7661,45.7827,45.7081,45.7081,189632.0
2016-06-13 09:45:00,55.11,55.15,54.98,55.12,123776.0,45.6998,45.7329,45.592,45.7081,123776.0
2016-06-13 09:50:00,55.11,55.32,55.11,55.32,155574.0,45.6998,45.8739,45.6998,45.8739,155574.0
2016-06-13 09:55:00,55.32,55.47,55.32,55.46,134446.0,45.8739,45.9983,45.8739,45.99,134446.0
2016-06-13 10:00:00,55.46,55.53,55.39,55.4,134540.0,45.99,46.0481,45.932,45.9403,134540.0
2016-06-13 10:05:00,55.4,55.44,55.38,55.41,66064.0,45.9403,45.9734,45.9237,45.9486,66064.0
2016-06-13 10:10:00,55.41,55.45,55.4,55.41,50356.0,45.9486,45.9817,45.9403,45.9486,50356.0
2016-06-13 10:15:00,55.41,55.47,55.39,55.45,70355.0,45.9486,45.9983,45.932,45.9817,70355.0
2016-06-13 10:20:00,55.45,55.53,55.41,55.52,113064.0,45.9817,46.0481,45.9486,46.0398,113064.0
2016-06-13 10:25:00,55.52,55.6,55.51,55.56,87681.0,46.0398,46.1061,46.0315,46.0729,87681.0
2016-06-13 10:30:00,55.56,55.58,55.5,55.53,67421.0,46.0729,46.0895,46.0232,46.0481,67421.0
2016-06-13 10:35:00,55.53,55.54,55.49,55.51,78899.0,46.0481,46.0564,46.0149,46.0315,78899.0
2016-06-13 10:40:00,55.51,55.55,55.5,55.51,89441.0,46.0315,46.0646,46.0232,46.0315,89441.0
2016-06-13 10:45:00,55.52,55.55,55.51,55.51,71567.0,46.0398,46.0646,46.0315,46.0315,71567.0
2016-06-13 10:50:00,55.52,55.55,55.5,55.55,42277.0,46.0398,46.0646,46.0232,46.0646,42277.0
2016-06-13 10:55:00,55.55,55.57,55.52,55.55,80515.0,46.0646,46.0812,46.0398,46.0646,80515.0
2016-06-13 11:00:00,55.56,55.58,55.51,55.53,87281.0,46.0729,46.0895,46.0315,46.0481,87281.0
2016-06-13 11:05:00,55.53,55.54,55.51,55.52,52879.0,46.0481,46.0564,46.0315,46.0398,52879.0
2016-06-13 11:10:00,55.53,55.56,55.5,55.53,44131.0,46.0481,46.0729,46.0232,46.0481,44131.0
2016-06-13 11:15:00,55.53,55.54,55.51,55.51,52327.0,46.0481,46.0564,46.0315,46.0315,52327.0
2016-06-13 11:20:00,55.5,55.52,55.5,55.51,31804.0,46.0232,46.0398,46.0232,46.0315,31804.0
2016-06-13 11:25:00,55.5,55.51,55.41,55.47,77158.0,46.0232,46.0315,45.9486,45.9983,77158.0
2016-06-13 11:30:00,55.46,55.47,55.29,55.29,58409.0,45.99,45.9983,45.849,45.849,58409.0
2016-06-13 11:35:00,55.29,55.31,55.21,55.21,49740.0,45.849,45.8656,45.7827,45.7827,49740.0
2016-06-13 11:40:00,55.22,55.27,55.21,55.23,45817.0,45.791,45.8325,45.7827,45.7993,45817.0
2016-06-13 11:45:00,55.23,55.25,55.21,55.23,43414.0,45.7993,45.8159,45.7827,45.7993,43414.0
2016-06-13 11:50:00,55.24,55.24,55.08,55.09,57140.0,45.8076,45.8076,45.6749,45.6832,57140.0
2016-06-13 11:55:00,55.1,55.1,55.03,55.04,57247.0,45.6915,45.6915,45.6334,45.6417,57247.0
2016-06-13 12:00:00,55.04,55.11,55.04,55.08,52448.0,45.6417,45.6998,45.6417,45.6749,52448.0
2016-06-13 12:05:00,55.08,55.1,55.07,55.09,34687.0,45.6749,45.6915,45.6666,45.6832,34687.0
2016-06-13 12:10:00,55.08,55.13,55.08,55.11,75409.0,45.6749,45.7164,45.6749,45.6998,75409.0
2016-06-13 12:15:00,55.11,55.21,55.1,55.19,45124.0,45.6998,45.7827,45.6915,45.7661,45124.0
2016-06-13 12:20:00,55.19,55.28,55.16,55.2,85463.0,45.7661,45.8408,45.7412,45.7744,85463.0
2016-06-13 12:25:00,55.22,55.22,55.15,55.19,30473.0,45.791,45.791,45.7329,45.7661,30473.0
2016-06-13 12:30:00,55.19,55.22,55.15,55.15,23082.0,45.7661,45.791,45.7329,45.7329,23082.0
2016-06-13 12:35:00,55.15,55.18,55.12,55.13,31515.0,45.7329,45.7578,45.7081,45.7164,31515.0
2016-06-13 12:40:00,55.12,55.19,55.11,55.17,30858.0,45.7081,45.7661,45.6998,45.7495,30858.0
2016-06-13 12:45:00,55.17,55.18,55.1,55.11,30278.0,45.7495,45.7578,45.6915,45.6998,30278.0
2016-06-13 12:50:00,55.11,55.17,55.1,55.15,31350.0,45.6998,45.7495,45.6915,45.7329,31350.0
2016-06-13 12:55:00,55.16,55.23,55.15,55.17,35845.0,45.7412,45.7993,45.7329,45.7495,35845.0
2016-06-13 13:00:00,55.18,55.21,55.14,55.14,32382.0,45.7578,45.7827,45.7247,45.7247,32382.0
2016-06-13 13:05:00,55.14,55.15,55.11,55.13,23857.0,45.7247,45.7329,45.6998,45.7164,23857.0
2016-06-13 13:10:00,55.13,55.18,55.12,55.16,22977.0,45.7164,45.7578,45.7081,45.7412,22977.0
2016-06-13 13:15:00,55.16,55.17,55.12,55.14,18109.0,45.7412,45.7495,45.7081,45.7247,18109.0
2016-06-13 13:20:00,55.14,55.19,55.13,55.17,21050.0,45.7247,45.7661,45.7164,45.7495,21050.0
2016-06-13 13:25:00,55.16,55.23,55.16,55.2,20524.0,45.7412,45.7993,45.7412,45.7744,20524.0
2016-06-13 13:30:00,55.21,55.22,55.19,55.19,19682.0,45.7827,45.791,45.7661,45.7661,19682.0
2016-06-13 13:35:00,55.2,55.21,55.18,55.19,94052.0,45.7744,45.7827,45.7578,45.7661,94052.0
2016-06-13 13:40:00,55.19,55.32,55.18,55.31,73740.0,45.7661,45.8739,45.7578,45.8656,73740.0
2016-06-13 13:45:00,55.31,55.33,55.28,55.3,54988.0,45.8656,45.8822,45.8408,45.8573,54988.0
2016-06-13 13:50:00,55.3,55.31,55.22,55.23,44256.0,45.8573,45.8656,45.791,45.7993,44256.0
2016-06-13 13:55:00,55.23,55.24,55.15,55.19,68750.0,45.7993,45.8076,45.7329,45.7661,68750.0
2016-06-13 14:00:00,55.19,55.21,55.16,55.19,44781.0,45.7661,45.7827,45.7412,45.7661,44781.0
2016-06-13 14:05:00,55.19,55.22,55.19,55.22,47681.0,45.7661,45.791,45.7661,45.791,47681.0
2016-06-13 14:10:00,55.21,55.28,55.21,55.27,66110.0,45.7827,45.8408,45.7827,45.8325,66110.0
2016-06-13 14:15:00,55.28,55.3,55.26,55.3,94119.0,45.8408,45.8573,45.8242,45.8573,94119.0
2016-06-13 14:20:00,55.3,55.3,55.28,55.3,71504.0,45.8573,45.8573,45.8408,45.8573,71504.0
2016-06-13 14:25:00,55.29,55.33,55.28,55.32,64401.0,45.849,45.8822,45.8408,45.8739,64401.0
2016-06-13 14:30:00,55.32,55.35,55.28,55.34,55438.0,45.8739,45.8988,45.8408,45.8905,55438.0
2016-06-13 14:35:00,55.34,55.37,55.33,55.36,112899.0,45.8905,45.9154,45.8822,45.9071,112899.0
2016-06-13 14:40:00,55.36,55.4,55.35,55.38,107590.0,45.9071,45.9403,45.8988,45.9237,107590.0
2016-06-13 14:45:00,55.39,55.4,55.37,55.39,77918.0,45.932,45.9403,45.9154,45.932,77918.0
2016-06-13 14:50:00,55.39,55.39,55.34,55.39,93512.0,45.932,45.932,45.8905,45.932,93512.0
2016-06-13 14:55:00,55.38,55.41,55.35,55.35,68474.0,45.9237,45.9486,45.8988,45.8988,68474.0
2016-06-13 15:00:00,55.36,55.37,55.24,55.26,133105.0,45.9071,45.9154,45.8076,45.8242,133105.0
2016-06-13 15:05:00,55.26,55.27,55.13,55.14,89038.0,45.8242,45.8325,45.7164,45.7247,89038.0
2016-06-13 15:10:00,55.14,55.22,55.13,55.22,135769.0,45.7247,45.791,45.7164,45.791,135769.0
2016-06-13 15:15:00,55.22,55.23,55.18,55.22,79183.0,45.791,45.7993,45.7578,45.791,79183.0
2016-06-13 15:20:00,55.23,55.23,55.16,55.18,75655.0,45.7993,45.7993,45.7412,45.7578,75655.0
2016-06-13 15:25:00,55.17,55.22,55.16,55.21,66518.0,45.7495,45.791,45.7412,45.7827,66518.0
2016-06-13 15:30:00,55.21,55.29,55.2,55.26,95828.0,45.7827,45.849,45.7744,45.8242,95828.0
2016-06-13 15:35:00,55.26,55.27,55.15,55.17,91394.0,45.8242,45.8325,45.7329,45.7495,91394.0
2016-06-13 15:40:00,55.17,55.17,55.05,55.05,182587.0,45.7495,45.7495,45.65,45.65,182587.0
2016-06-13 15:45:00,55.05,55.11,55.04,55.11,164666.0,45.65,45.6998,45.6417,45.6998,164666.0
2016-06-13 15:50:00,55.09,55.1,55.02,55.06,209606.0,45.6832,45.6915,45.6251,45.6583,209606.0
2016-06-13 15:55:00,55.05,55.11,55.03,55.04,635661.0,45.65,45.6998,45.6334,45.6417,635661.0
2016-06-14 09:30:00,55.05,55.29,55.03,55.19,218182.0,45.65,45.849,45.6334,45.7661,218182.0
2016-06-14 09:35:00,55.19,55.26,55.16,55.22,94199.0,45.7661,45.8242,45.7412,45.791,94199.0
2016-06-14 09:40:00,55.22,55.32,55.17,55.3,127307.0,45.791,45.8739,45.7495,45.8573,127307.0
2016-06-14 09:45:00,55.31,55.38,55.2,55.23,118873.0,45.8656,45.9237,45.7744,45.7993,118873.0
2016-06-14 09:50:00,55.24,55.3,55.24,55.26,137587.0,45.8076,45.8573,45.8076,45.8242,137587.0
2016-06-14 09:55:00,55.26,55.28,55.2,55.25,91068.0,45.8242,45.8408,45.7744,45.8159,91068.0
2016-06-14 10:00:00,55.25,55.32,55.22,55.26,104870.0,45.8159,45.8739,45.791,45.8242,104870.0
2016-06-14 10:05:00,55.25,55.32,55.25,55.31,123745.0,45.8159,45.8739,45.8159,45.8656,123745.0
2016-06-14 10:10:00,55.32,55.4,55.31,55.32,78999.0,45.8739,45.9403,45.8656,45.8739,78999.0
2016-06-14 10:15:00,55.33,55.34,55.25,55.28,77374.0,45.8822,45.8905,45.8159,45.8408,77374.0
2016-06-14 10:20:00,55.28,55.28,55.2,55.21,109140.0,45.8408,45.8408,45.7744,45.7827,109140.0
2016-06-14 10:25:00,55.21,55.28,55.19,55.26,67004.0,45.7827,45.8408,45.7661,45.8242,67004.0
2016-06-14 10:30:00,55.26,55.31,55.21,55.25,72119.0,45.8242,45.8656,45.7827,45.8159,72119.0
2016-06-14 10:35:00,55.25,55.29,55.18,55.22,87307.0,45.8159,45.849,45.7578,45.791,87307.0
2016-06-14 10:40:00,55.22,55.33,55.2,55.32,68330.0,45.791,45.8822,45.7744,45.8739,68330.0
2016-06-14 10:45:00,55.32,55.34,55.26,55.32,134405.0,45.8739,45.8905,45.8242,45.8739,134405.0
2016-06-14 10:50:00,55.32,55.34,55.12,55.12,63636.0,45.8739,45.8905,45.7081,45.7081,63636.0
2016-06-14 10:55:00,55.12,55.13,55.05,55.11,56491.0,45.7081,45.7164,45.65,45.6998,56491.0
2016-06-14 11:00:00,55.12,55.13,55.07,55.12,41906.0,45.7081,45.7164,45.6666,45.7081,41906.0
2016-06-14 11:05:00,55.11,55.17,55.06,55.17,126384.0,45.6998,45.7495,45.6583,45.7495,126384.0
2016-06-14 11:10:00,55.16,55.22,55.07,55.08,66249.0,45.7412,45.791,45.6666,45.6749,66249.0
2016-06-14 11:15:00,55.08,55.1,55.01,55.07,56999.0,45.6749,45.6915,45.6169,45.6666,56999.0
2016-06-14 11:20:00,55.07,55.13,55.01,55.07,47710.0,45.6666,45.7164,45.6169,45.6666,47710.0
2016-06-14 11:25:00,55.08,55.12,55.05,55.1,101564.0,45.6749,45.7081,45.65,45.6915,101564.0
2016-06-14 11:30:00,55.1,55.16,55.07,55.14,80545.0,45.6915,45.7412,45.6666,45.7247,80545.0
2016-06-14 11:35:00,55.13,55.21,55.12,55.2,64805.0,45.7164,45.7827,45.7081,45.7744,64805.0
2016-06-14 11:40:00,55.2,55.23,55.17,55.2,63522.0,45.7744,45.7993,45.7495,45.7744,63522.0
2016-06-14 11:45:00,55.2,55.28,55.19,55.27,126247.0,45.7744,45.8408,45.7661,45.8325,126247.0
2016-06-14 11:50:00,55.27,55.34,55.26,55.31,158509.0,45.8325,45.8905,45.8242,45.8656,158509.0
2016-06-14 11:55:00,55.31,55.33,55.29,55.3,79134.0,45.8656,45.8822,45.849,45.8573,79134.0
2016-06-14 12:00:00,55.3,55.31,55.23,55.28,60529.0,45.8573,45.8656,45.7993,45.8408,60529.0
2016-06-14 12:05:00,55.27,55.27,55.19,55.2,39096.0,45.8325,45.8325,45.7661,45.7744,39096.0
2016-06-14 12:10:00,55.2,55.32,55.2,55.32,47894.0,45.7744,45.8739,45.7744,45.8739,47894.0
2016-06-14 12:15:00,55.31,55.34,55.29,55.3,35983.0,45.8656,45.8905,45.849,45.8573,35983.0
2016-06-14 12:20:00,55.3,55.42,55.3,55.41,56393.0,45.8573,45.9568,45.8573,45.9486,56393.0
2016-06-14 12:25:00,55.41,55.48,55.4,55.44,48452.0,45.9486,46.0066,45.9403,45.9734,48452.0
2016-06-14 12:30:00,55.44,55.53,55.44,55.49,90735.0,45.9734,46.0481,45.9734,46.0149,90735.0
2016-06-14 12:35:00,55.48,55.5,55.47,55.48,51170.0,46.0066,46.0232,45.9983,46.0066,51170.0
2016-06-14 12:40:00,55.49,55.49,55.46,55.48,77898.0,46.0149,46.0149,45.99,46.0066,77898.0
2016-06-14 12:45:00,55.47,55.51,55.46,55.48,65164.0,45.9983,46.0315,45.99,46.0066,65164.0
2016-06-14 12:50:00,55.48,55.49,55.45,55.47,64858.0,46.0066,46.0149,45.9817,45.9983,64858.0
2016-06-14 12:55:00,55.48,55.5,55.45,55.48,56439.0,46.0066,46.0232,45.9817,46.0066,56439.0
2016-06-14 13:00:00,55.48,55.52,55.44,55.52,70966.0,46.0066,46.0398,45.9734,46.0398,70966.0
2016-06-14 13:05:00,55.51,55.51,55.46,55.46,47873.0,46.0315,46.0315,45.99,45.99,47873.0
2016-06-14 13:10:00,55.47,55.48,55.44,55.48,53755.0,45.9983,46.0066,45.9734,46.0066,53755.0
2016-06-14 13:15:00,55.48,55.52,55.47,55.48,58383.0,46.0066,46.0398,45.9983,46.0066,58383.0
2016-06-14 13:20:00,55.48,55.49,55.44,55.46,53321.0,46.0066,46.0149,45.9734,45.99,53321.0
2016-06-14 13:25:00,55.45,55.46,55.35,55.35,54679.0,45.9817,45.99,45.8988,45.8988,54679.0
2016-06-14 13:30:00,55.36,55.47,55.35,55.47,62200.0,45.9071,45.9983,45.8988,45.9983,62200.0
2016-06-14 13:35:00,55.48,55.49,55.39,55.39,28656.0,46.0066,46.0149,45.932,45.932,28656.0
2016-06-14 13:40:00,55.4,55.4,55.34,55.36,41772.0,45.9403,45.9403,45.8905,45.9071,41772.0
2016-06-14 13:45:00,55.36,55.38,55.31,55.32,34764.0,45.9071,45.9237,45.8656,45.8739,34764.0
2016-06-14 13:50:00,55.31,55.34,55.29,55.31,46396.0,45.8656,45.8905,45.849,45.8656,46396.0
2016-06-14 13:55:00,55.3,55.3,55.24,55.25,57800.0,45.8573,45.8573,45.8076,45.8159,57800.0
2016-06-14 14:00:00,55.25,55.3,55.23,55.25,69661.0,45.8159,45.8573,45.7993,45.8159,69661.0
2016-06-14 14:05:00,55.26,55.31,55.25,55.3,46717.0,45.8242,45.8656,45.8159,45.8573,46717.0
2016-06-14 14:10:00,55.3,55.4,55.28,55.38,63186.0,45.8573,45.9403,45.8408,45.9237,63186.0
2016-06-14 14:15:00,55.37,55.4,55.33,55.37,45329.0,45.9154,45.9403,45.8822,45.9154,45329.0
2016-06-14 14:20:00,55.38,55.41,55.36,55.41,41856.0,45.9237,45.9486,45.9071,45.9486,41856.0
2016-06-14 14:25:00,55.41,55.44,55.37,55.44,50931.0,45.9486,45.9734,45.9154,45.9734,50931.0
2016-06-14 14:30:00,55.43,55.45,55.34,55.35,56457.0,45.9651,45.9817,45.8905,45.8988,56457.0
2016-06-14 14:35:00,55.35,55.37,55.32,55.35,47780.0,45.8988,45.9154,45.8739,45.8988,47780.0
2016-06-14 14:40:00,55.36,55.42,55.35,55.4,49909.0,45.9071,45.9568,45.8988,45.9403,49909.0
2016-06-14 14:45:00,55.41,55.43,55.33,55.34,116049.0,45.9486,45.9651,45.8822,45.8905,116049.0
2016-06-14 14:50:00,55.33,55.35,55.29,55.29,63817.0,45.8822,45.8988,45.849,45.849,63817.0
2016-06-14 14:55:00,55.29,55.31,55.27,55.3,60682.0,45.849,45.8656,45.8325,45.8573,60682.0
2016-06-14 15:00:00,55.3,55.41,55.3,55.4,148088.0,45.8573,45.9486,45.8573,45.9403,148088.0
2016-06-14 15:05:00,55.4,55.47,55.4,55.46,95180.0,45.9403,45.9983,45.9403,45.99,95180.0
2016-06-14 15:10:00,55.46,55.5,55.44,55.49,126579.0,45.99,46.0232,45.9734,46.0149,126579.0
2016-06-14 15:15:00,55.49,55.55,55.47,55.48,79461.0,46.0149,46.0646,45.9983,46.0066,79461.0
2016-06-14 15:20:00,55.48,55.53,55.47,55.48,107138.0,46.0066,46.0481,45.9983,46.0066,107138.0
2016-06-14 15:25:00,55.48,55.55,55.46,55.54,114885.0,46.0066,46.0646,45.99,46.0564,114885.0
2016-06-14 15:30:00,55.54,55.54,55.46,55.47,92476.0,46.0564,46.0564,45.99,45.9983,92476.0
2016-06-14 15:35:00,55.47,55.49,55.42,55.49,114400.0,45.9983,46.0149,45.9568,46.0149,114400.0
2016-06-14 15:40:00,55.48,55.56,55.47,55.52,186773.0,46.0066,46.0729,45.9983,46.0398,186773.0
2016-06-14 15:45:00,55.52,55.54,55.51,55.52,258380.0,46.0398,46.0564,46.0315,46.0398,258380.0
2016-06-14 15:50:00,55.52,55.55,55.51,55.55,221112.0,46.0398,46.0646,46.0315,46.0646,221112.0
2016-06-14 15:55:00,55.54,55.58,55.54,55.57,410463.0,46.0564,46.0895,46.0564,46.0812,410463.0
2016-06-15 09:30:00,55.64,55.9,55.64,55.73,245804.0,46.1393,46.3549,46.1393,46.2139,245804.0
2016-06-15 09:35:00,55.74,55.9,55.73,55.89,91846.0,46.2222,46.3549,46.2139,46.3466,91846.0
2016-06-15 09:40:00,55.89,56.0,55.86,55.98,118552.0,46.3466,46.4378,46.3217,46.4212,118552.0
2016-06-15 09:45:00,55.97,55.99,55.8,55.9,90886.0,46.4129,46.4295,46.272,46.3549,90886.0
2016-06-15 09:50:00,55.9,55.95,55.85,55.89,68831.0,46.3549,46.3963,46.3134,46.3466,68831.0
2016-06-15 09:55:00,55.89,55.93,55.86,55.91,48061.0,46.3466,46.3798,46.3217,46.3632,48061.0
2016-06-15 10:00:00,55.92,55.94,55.79,55.8,41278.0,46.3715,46.3881,46.2637,46.272,41278.0
2016-06-15 10:05:00,55.8,55.87,55.77,55.86,77397.0,46.272,46.33,46.2471,46.3217,77397.0
2016-06-15 10:10:00,55.85,55.86,55.8,55.83,56085.0,46.3134,46.3217,46.272,46.2968,56085.0
2016-06-15 10:15:00,55.83,55.84,55.68,55.71,48466.0,46.2968,46.3051,46.1724,46.1973,48466.0
2016-06-15 10:20:00,55.71,55.79,55.7,55.72,38639.0,46.1973,46.2637,46.189,46.2056,38639.0
2016-06-15 10:25:00,55.73,55.78,55.66,55.78,56693.0,46.2139,46.2554,46.1559,46.2554,56693.0
2016-06-15 10:30:00,55.78,55.88,55.75,55.83,88959.0,46.2554,46.3383,46.2305,46.2968,88959.0
2016-06-15 10:35:00,55.83,55.89,55.82,55.89,79883.0,46.2968,46.3466,46.2885,46.3466,79883.0
2016-06-15 10:40:00,55.88,55.95,55.82,55.93,166416.0,46.3383,46.3963,46.2885,46.3798,166416.0
2016-06-15 10:45:00,55.93,55.99,55.92,55.98,106546.0,46.3798,46.4295,46.3715,46.4212,106546.0
2016-06-15 10:50:00,55.98,56.04,55.98,56.01,191053.0,46.4212,46.471,46.4212,46.4461,191053.0
2016-06-15 10:55:00,56.01,56.02,55.99,56.02,69654.0,46.4461,46.4544,46.4295,46.4544,69654.0
2016-06-15 11:00:00,56.0,56.09,56.0,56.04,117181.0,46.4378,46.5124,46.4378,46.471,117181.0
2016-06-15 11:05:00,56.05,56.08,56.0,56.03,71185.0,46.4793,46.5041,46.4378,46.4627,71185.0
2016-06-15 11:10:00,56.02,56.04,56.0,56.02,45774.0,46.4544,46.471,46.4378,46.4544,45774.0
2016-06-15 11:15:00,56.02,56.07,56.0,56.01,86431.0,46.4544,46.4959,46.4378,46.4461,86431.0
2016-06-15 11:20:00,56.01,56.03,55.98,56.0,64421.0,46.4461,46.4627,46.4212,46.4378,64421.0
2016-06-15 11:25:00,55.99,56.0,55.89,55.91,81304.0,46.4295,46.4378,46.3466,46.3632,81304.0
2016-06-15 11:30:00,55.9,55.93,55.86,55.87,81729.0,46.3549,46.3798,46.3217,46.33,81729.0
2016-06-15 11:35:00,55.86,55.87,55.79,55.79,86423.0,46.3217,46.33,46.2637,46.2637,86423.0
2016-06-15 11:40:00,55.79,55.85,55.79,55.82,56951.0,46.2637,46.3134,46.2637,46.2885,56951.0
2016-06-15 11:45:00,55.83,55.84,55.78,55.8,46615.0,46.2968,46.3051,46.2554,46.272,46615.0
2016-06-15 11:50:00,55.8,55.82,55.79,55.8,33857.0,46.272,46.2885,46.2637,46.272,33857.0
2016-06-15 11:55:00,55.8,55.82,55.79,55.81,61767.0,46.272,46.2885,46.2637,46.2803,61767.0
2016-06-15 12:00:00,55.82,55.85,55.8,55.8,52945.0,46.2885,46.3134,46.272,46.272,52945.0
2016-06-15 12:05:00,55.8,55.83,55.8,55.81,26892.0,46.272,46.2968,46.272,46.2803,26892.0
2016-06-15 12:10:00,55.8,55.83,55.8,55.83,42692.0,46.272,46.2968,46.272,46.2968,42692.0
2016-06-15 12:15:00,55.83,55.84,55.8,55.83,23620.0,46.2968,46.3051,46.272,46.2968,23620.0
2016-06-15 12:20:00,55.82,55.88,55.82,55.87,53606.0,46.2885,46.3383,46.2885,46.33,53606.0
2016-06-15 12:25:00,55.88,55.91,55.83,55.84,49056.0,46.3383,46.3632,46.2968,46.3051,49056.0
2016-06-15 12:30:00,55.83,55.87,55.81,55.83,36826.0,46.2968,46.33,46.2803,46.2968,36826.0
2016-06-15 12:35:00,55.83,55.84,55.8,55.82,42521.0,46.2968,46.3051,46.272,46.2885,42521.0
2016-06-15 12:40:00,55.82,55.84,55.78,55.8,78453.0,46.2885,46.3051,46.2554,46.272,78453.0
2016-06-15 12:45:00,55.79,55.79,55.75,55.76,33236.0,46.2637,46.2637,46.2305,46.2388,33236.0
2016-06-15 12:50:00,55.76,55.78,55.72,55.74,50662.0,46.2388,46.2554,46.2056,46.2222,50662.0
2016-06-15 12:55:00,55.74,55.77,55.73,55.75,46780.0,46.2222,46.2471,46.2139,46.2305,46780.0
2016-06-15 13:00:00,55.75,55.78,55.75,55.75,45402.0,46.2305,46.2554,46.2305,46.2305,45402.0
2016-06-15 13:05:00,55.76,55.76,55.7,55.71,34397.0,46.2388,46.2388,46.189,46.1973,34397.0
2016-06-15 13:10:00,55.71,55.74,55.69,55.7,29791.0,46.1973,46.2222,46.1807,46.189,29791.0
2016-06-15 13:15:00,55.7,55.71,55.68,55.7,45885.0,46.189,46.1973,46.1724,46.189,45885.0
2016-06-15 13:20:00,55.69,55.73,55.68,55.71,70377.0,46.1807,46.2139,46.1724,46.1973,70377.0
2016-06-15 13:25:00,55.72,55.76,55.71,55.76,35105.0,46.2056,46.2388,46.1973,46.2388,35105.0
2016-06-15 13:30:00,55.75,55.77,55.73,55.75,27815.0,46.2305,46.2471,46.2139,46.2305,27815.0
2016-06-15 13:35:00,55.74,55.76,55.71,55.74,44511.0,46.2222,46.2388,46.1973,46.2222,44511.0
2016-06-15 13:40:00,55.73,55.75,55.69,55.74,47187.0,46.2139,46.2305,46.1807,46.2222,47187.0
2016-06-15 13:45:00,55.74,55.75,55.7,55.75,23199.0,46.2222,46.2305,46.189,46.2305,23199.0
2016-06-15 13:50:00,55.74,55.79,55.74,55.79,47366.0,46.2222,46.2637,46.2222,46.2637,47366.0
2016-06-15 13:55:00,55.79,55.83,55.77,55.78,65030.0,46.2637,46.2968,46.2471,46.2554,65030.0
2016-06-15 14:00:00,55.78,55.87,55.74,55.8,108947.0,46.2554,46.33,46.2222,46.272,108947.0
2016-06-15 14:05:00,55.81,55.84,55.71,55.71,74569.0,46.2803,46.3051,46.1973,46.1973,74569.0
2016-06-15 14:10:00,55.72,55.76,55.67,55.71,64730.0,46.2056,46.2388,46.1642,46.1973,64730.0
2016-06-15 14:15:00,55.7,55.75,55.69,55.71,49733.0,46.189,46.2305,46.1807,46.1973,49733.0
2016-06-15 14:20:00,55.72,55.73,55.66,55.7,50535.0,46.2056,46.2139,46.1559,46.189,50535.0
2016-06-15 14:25:00,55.7,55.72,55.62,55.62,48608.0,46.189,46.2056,46.1227,46.1227,48608.0
2016-06-15 14:30:00,55.62,55.68,55.58,55.66,72633.0,46.1227,46.1724,46.0895,46.1559,72633.0
2016-06-15 14:35:00,55.66,55.69,55.64,55.68,76643.0,46.1559,46.1807,46.1393,46.1724,76643.0
2016-06-15 14:40:00,55.67,55.73,55.66,55.69,55105.0,46.1642,46.2139,46.1559,46.1807,55105.0
2016-06-15 14:45:00,55.68,55.76,55.65,55.73,64154.0,46.1724,46.2388,46.1476,46.2139,64154.0
2016-06-15 14:50:00,55.74,55.74,55.67,55.68,58161.0,46.2222,46.2222,46.1642,46.1724,58161.0
2016-06-15 14:55:00,55.68,55.72,55.68,55.7,43600.0,46.1724,46.2056,46.1724,46.189,43600.0
2016-06-15 15:00:00,55.7,55.73,55.67,55.69,47642.0,46.189,46.2139,46.1642,46.1807,47642.0
2016-06-15 15:05:00,55.69,55.71,55.67,55.68,43955.0,46.1807,46.1973,46.1642,46.1724,43955.0
2016-06-15 15:10:00,55.68,55.69,55.63,55.69,65283.0,46.1724,46.1807,46.131,46.1807,65283.0
2016-06-15 15:15:00,55.68,55.68,55.59,55.65,66451.0,46.1724,46.1724,46.0978,46.1476,66451.0
2016-06-15 15:20:00,55.66,55.71,55.64,55.69,73638.0,46.1559,46.1973,46.1393,46.1807,73638.0
2016-06-15 15:25:00,55.69,55.7,55.65,55.66,60863.0,46.1807,46.189,46.1476,46.1559,60863.0
2016-06-15 15:30:00,55.66,55.68,55.61,55.62,74524.0,46.1559,46.1724,46.1144,46.1227,74524.0
2016-06-15 15:35:00,55.61,55.62,55.46,55.46,115607.0,46.1144,46.1227,45.99,45.99,115607.0
2016-06-15 15:40:00,55.46,55.49,55.41,55.42,118331.0,45.99,46.0149,45.9486,45.9568,118331.0
2016-06-15 15:45:00,55.41,55.41,55.36,55.39,101298.0,45.9486,45.9486,45.9071,45.932,101298.0
2016-06-15 15:50:00,55.38,55.39,55.27,55.29,202996.0,45.9237,45.932,45.8325,45.849,202996.0
2016-06-15 15:55:00,55.3,55.41,55.28,55.35,495971.0,45.8573,45.9486,45.8408,45.8988,495971.0
2016-06-16 09:30:00,54.9,55.0,54.85,54.86,389392.0,45.5256,45.6086,45.4842,45.4925,389392.0
2016-06-16 09:35:00,54.85,54.86,54.56,54.81,337093.0,45.4842,45.4925,45.2437,45.451,337093.0
2016-06-16 09:40:00,54.82,54.88,54.62,54.75,191963.0,45.4593,45.5091,45.2934,45.4012,191963.0
2016-06-16 09:45:00,54.74,54.79,54.67,54.72,97677.0,45.393,45.4344,45.3349,45.3764,97677.0
2016-06-16 09:50:00,54.72,54.73,54.64,54.72,57295.0,45.3764,45.3847,45.31,45.3764,57295.0
2016-06-16 09:55:00,54.71,54.71,54.6,54.64,76196.0,45.3681,45.3681,45.2769,45.31,76196.0
2016-06-16 10:00:00,54.63,54.67,54.6,54.6,136369.0,45.3017,45.3349,45.2769,45.2769,136369.0
2016-06-16 10:05:00,54.6,54.65,54.58,54.61,113270.0,45.2769,45.3183,45.2603,45.2852,113270.0
2016-06-16 10:10:00,54.61,54.61,54.51,54.51,136063.0,45.2852,45.2852,45.2022,45.2022,136063.0
2016-06-16 10:15:00,54.52,54.55,54.51,54.51,122516.0,45.2105,45.2354,45.2022,45.2022,122516.0
2016-06-16 10:20:00,54.51,54.53,54.41,54.41,161441.0,45.2022,45.2188,45.1193,45.1193,161441.0
2016-06-16 10:25:00,54.41,54.47,54.41,54.44,113747.0,45.1193,45.1691,45.1193,45.1442,113747.0
2016-06-16 10:30:00,54.43,54.51,54.41,54.45,147297.0,45.1359,45.2022,45.1193,45.1525,147297.0
2016-06-16 10:35:00,54.45,54.54,54.45,54.5,113838.0,45.1525,45.2271,45.1525,45.1939,113838.0
2016-06-16 10:40:00,54.5,54.61,54.49,54.58,100908.0,45.1939,45.2852,45.1856,45.2603,100908.0
2016-06-16 10:45:00,54.58,54.66,54.58,54.58,103360.0,45.2603,45.3266,45.2603,45.2603,103360.0
2016-06-16 10:50:00,54.57,54.63,54.54,54.61,143411.0,45.252,45.3017,45.2271,45.2852,143411.0
2016-06-16 10:55:00,54.61,54.7,54.61,54.69,82628.0,45.2852,45.3598,45.2852,45.3515,82628.0
2016-06-16 11:00:00,54.68,54.73,54.62,54.73,94099.0,45.3432,45.3847,45.2934,45.3847,94099.0
2016-06-16 11:05:00,54.73,54.82,54.69,54.79,99934.0,45.3847,45.4593,45.3515,45.4344,99934.0
2016-06-16 11:10:00,54.8,54.88,54.79,54.86,91891.0,45.4427,45.5091,45.4344,45.4925,91891.0
2016-06-16 11:15:00,54.87,54.88,54.82,54.86,69531.0,45.5008,45.5091,45.4593,45.4925,69531.0
2016-06-16 11:20:00,54.85,54.89,54.83,54.85,84110.0,45.4842,45.5173,45.4676,45.4842,84110.0
2016-06-16 11:25:00,54.86,55.05,54.84,55.05,152198.0,45.4925,45.65,45.4759,45.65,152198.0
2016-06-16 11:30:00,55.05,55.09,55.0,55.01,194332.0,45.65,45.6832,45.6086,45.6169,194332.0
2016-06-16 11:35:00,55.01,55.01,54.85,54.85,124453.0,45.6169,45.6169,45.4842,45.4842,124453.0
2016-06-16 11:40:00,54.86,54.86,54.75,54.76,76625.0,45.4925,45.4925,45.4012,45.4095,76625.0
2016-06-16 11:45:00,54.77,54.78,54.72,54.77,35838.0,45.4178,45.4261,45.3764,45.4178,35838.0
2016-06-16 11:50:00,54.77,54.81,54.7,54.79,74678.0,45.4178,45.451,45.3598,45.4344,74678.0
2016-06-16 11:55:00,54.79,54.8,54.72,54.73,31735.0,45.4344,45.4427,45.3764,45.3847,31735.0
2016-06-16 12:00:00,54.73,54.78,54.7,54.78,58443.0,45.3847,45.4261,45.3598,45.4261,58443.0
2016-06-16 12:05:00,54.78,54.82,54.76,54.8,21395.0,45.4261,45.4593,45.4095,45.4427,21395.0
2016-06-16 12:10:00,54.8,54.83,54.76,54.81,31480.0,45.4427,45.4676,45.4095,45.451,31480.0
2016-06-16 12:15:00,54.82,54.96,54.8,54.96,77244.0,45.4593,45.5754,45.4427,45.5754,77244.0
2016-06-16 12:20:00,54.96,55.09,54.91,55.08,82909.0,45.5754,45.6832,45.5339,45.6749,82909.0
2016-06-16 12:25:00,55.09,55.09,55.01,55.07,45427.0,45.6832,45.6832,45.6169,45.6666,45427.0
2016-06-16 12:30:00,55.06,55.06,54.97,55.01,26668.0,45.6583,45.6583,45.5837,45.6169,26668.0
2016-06-16 12:35:00,55.01,55.13,54.98,55.12,35247.0,45.6169,45.7164,45.592,45.7081,35247.0
2016-06-16 12:40:00,55.12,55.23,55.09,55.22,47934.0,45.7081,45.7993,45.6832,45.791,47934.0
2016-06-16 12:45:00,55.22,55.23,55.13,55.15,70515.0,45.791,45.7993,45.7164,45.7329,70515.0
2016-06-16 12:50:00,55.15,55.16,55.06,55.08,56107.0,45.7329,45.7412,45.6583,45.6749,56107.0
2016-06-16 12:55:00,55.09,55.15,55.06,55.15,28149.0,45.6832,45.7329,45.6583,45.7329,28149.0
2016-06-16 13:00:00,55.15,55.24,55.15,55.17,29413.0,45.7329,45.8076,45.7329,45.7495,29413.0
2016-06-16 13:05:00,55.17,55.23,55.14,55.21,54671.0,45.7495,45.7993,45.7247,45.7827,54671.0
2016-06-16 13:10:00,55.21,55.26,55.18,55.19,77553.0,45.7827,45.8242,45.7578,45.7661,77553.0
2016-06-16 13:15:00,55.2,55.22,55.15,55.22,28766.0,45.7744,45.791,45.7329,45.791,28766.0
2016-06-16 13:20:00,55.22,55.24,55.14,55.18,40474.0,45.791,45.8076,45.7247,45.7578,40474.0
2016-06-16 13:25:00,55.18,55.24,55.16,55.18,41218.0,45.7578,45.8076,45.7412,45.7578,41218.0
2016-06-16 13:30:00,55.18,55.21,55.13,55.17,51718.0,45.7578,45.7827,45.7164,45.7495,51718.0
2016-06-16 13:35:00,55.16,55.24,55.16,55.22,31645.0,45.7412,45.8076,45.7412,45.791,31645.0
2016-06-16 13:40:00,55.23,55.24,55.19,55.2,23336.0,45.7993,45.8076,45.7661,45.7744,23336.0
2016-06-16 13:45:00,55.19,55.23,55.1,55.16,46819.0,45.7661,45.7993,45.6915,45.7412,46819.0
2016-06-16 13:50:00,55.16,55.17,55.1,55.16,24000.0,45.7412,45.7495,45.6915,45.7412,24000.0
2016-06-16 13:55:00,55.16,55.19,55.12,55.16,36141.0,45.7412,45.7661,45.7081,45.7412,36141.0
2016-06-16 14:00:00,55.16,55.27,55.15,55.26,44029.0,45.7412,45.8325,45.7329,45.8242,44029.0
2016-06-16 14:05:00,55.27,55.28,55.22,55.25,77006.0,45.8325,45.8408,45.791,45.8159,77006.0
2016-06-16 14:10:00,55.24,55.35,55.23,55.29,67697.0,45.8076,45.8988,45.7993,45.849,67697.0
2016-06-16 14:15:00,55.29,55.35,55.26,55.34,68097.0,45.849,45.8988,45.8242,45.8905,68097.0
2016-06-16 14:20:00,55.34,55.35,55.28,55.32,43998.0,45.8905,45.8988,45.8408,45.8739,43998.0
2016-06-16 14:25:00,55.32,55.34,55.25,55.31,29918.0,45.8739,45.8905,45.8159,45.8656,29918.0
2016-06-16 14:30:00,55.31,55.33,55.28,55.29,32266.0,45.8656,45.8822,45.8408,45.849,32266.0
2016-06-16 14:35:00,55.28,55.33,55.26,55.3,31812.0,45.8408,45.8822,45.8242,45.8573,31812.0
2016-06-16 14:40:00,55.29,55.35,55.28,55.33,76374.0,45.849,45.8988,45.8408,45.8822,76374.0
2016-06-16 14:45:00,55.33,55.37,55.3,55.37,44236.0,45.8822,45.9154,45.8573,45.9154,44236.0
2016-06-16 14:50:00,55.37,55.47,55.34,55.46,66078.0,45.9154,45.9983,45.8905,45.99,66078.0
2016-06-16 14:55:00,55.46,55.46,55.38,55.4,43889.0,45.99,45.99,45.9237,45.9403,43889.0
2016-06-16 15:00:00,55.4,55.45,55.39,55.44,36199.0,45.9403,45.9817,45.932,45.9734,36199.0
2016-06-16 15:05:00,55.43,55.47,55.4,55.45,39149.0,45.9651,45.9983,45.9403,45.9817,39149.0
2016-06-16 15:10:00,55.45,55.52,55.45,55.49,57001.0,45.9817,46.0398,45.9817,46.0149,57001.0
2016-06-16 15:15:00,55.5,55.55,55.49,55.54,105873.0,46.0232,46.0646,46.0149,46.0564,105873.0
2016-06-16 15:20:00,55.54,55.57,55.48,55.56,85611.0,46.0564,46.0812,46.0066,46.0729,85611.0
2016-06-16 15:25:00,55.57,55.59,55.53,55.55,59429.0,46.0812,46.0978,46.0481,46.0646,59429.0
2016-06-16 15:30:00,55.55,55.57,55.51,55.52,102385.0,46.0646,46.0812,46.0315,46.0398,102385.0
2016-06-16 15:35:00,55.51,55.52,55.44,55.46,69975.0,46.0315,46.0398,45.9734,45.99,69975.0
2016-06-16 15:40:00,55.46,55.51,55.46,55.51,78313.0,45.99,46.0315,45.99,46.0315,78313.0
2016-06-16 15:45:00,55.51,55.56,55.46,55.51,155772.0,46.0315,46.0729,45.99,46.0315,155772.0
2016-06-16 15:50:00,55.51,55.55,55.48,55.53,176517.0,46.0315,46.0646,46.0066,46.0481,176517.0
2016-06-16 15:55:00,55.53,55.58,55.48,55.53,393311.0,46.0481,46.0895,46.0066,46.0481,393311.0
2016-06-17 09:30:00,55.61,55.62,55.31,55.58,1770698.0,46.1144,46.1227,45.8656,46.0895,1770698.0
2016-06-17 09:35:00,55.58,55.58,55.24,55.31,81067.0,46.0895,46.0895,45.8076,45.8656,81067.0
2016-06-17 09:40:00,55.3,55.39,55.23,55.29,58867.0,45.8573,45.932,45.7993,45.849,58867.0
2016-06-17 09:45:00,55.28,55.29,55.11,55.12,72989.0,45.8408,45.849,45.6998,45.7081,72989.0
2016-06-17 09:50:00,55.12,55.15,55.04,55.07,107206.0,45.7081,45.7329,45.6417,45.6666,107206.0
2016-06-17 09:55:00,55.07,55.16,55.06,55.14,64646.0,45.6666,45.7412,45.6583,45.7247,64646.0
2016-06-17 10:00:00,55.15,55.15,55.04,55.05,151020.0,45.7329,45.7329,45.6417,45.65,151020.0
2016-06-17 10:05:00,55.05,55.17,55.04,55.14,117617.0,45.65,45.7495,45.6417,45.7247,117617.0
2016-06-17 10:10:00,55.13,55.26,55.13,55.21,47870.0,45.7164,45.8242,45.7164,45.7827,47870.0
2016-06-17 10:15:00,55.21,55.32,55.18,55.28,55100.0,45.7827,45.8739,45.7578,45.8408,55100.0
2016-06-17 10:20:00,55.28,55.3,55.24,55.26,76804.0,45.8408,45.8573,45.8076,45.8242,76804.0
2016-06-17 10:25:00,55.26,55.33,55.24,55.27,77083.0,45.8242,45.8822,45.8076,45.8325,77083.0
2016-06-17 10:30:00,55.27,55.27,55.1,55.11,138228.0,45.8325,45.8325,45.6915,45.6998,138228.0
2016-06-17 10:35:00,55.11,55.22,55.1,55.22,83321.0,45.6998,45.791,45.6915,45.791,83321.0
2016-06-17 10:40:00,55.22,55.23,55.2,55.21,95422.0,45.791,45.7993,45.7744,45.7827,95422.0
2016-06-17 10:45:00,55.21,55.3,55.2,55.27,63341.0,45.7827,45.8573,45.7744,45.8325,63341.0
2016-06-17 10:50:00,55.27,55.35,55.24,55.34,91202.0,45.8325,45.8988,45.8076,45.8905,91202.0
2016-06-17 10:55:00,55.34,55.35,55.21,55.25,82124.0,45.8905,45.8988,45.7827,45.8159,82124.0
2016-06-17 11:00:00,55.24,55.26,55.2,55.23,76081.0,45.8076,45.8242,45.7744,45.7993,76081.0
2016-06-17 11:05:00,55.23,55.26,55.21,55.24,49827.0,45.7993,45.8242,45.7827,45.8076,49827.0
2016-06-17 11:10:00,55.24,55.25,55.14,55.16,42457.0,45.8076,45.8159,45.7247,45.7412,42457.0
2016-06-17 11:15:00,55.16,55.21,55.13,55.21,53209.0,45.7412,45.7827,45.7164,45.7827,53209.0
2016-06-17 11:20:00,55.21,55.26,55.19,55.24,48854.0,45.7827,45.8242,45.7661,45.8076,48854.0
2016-06-17 11:25:00,55.23,55.26,55.13,55.13,61168.0,45.7993,45.8242,45.7164,45.7164,61168.0
2016-06-17 11:30:00,55.14,55.2,55.1,55.17,53155.0,45.7247,45.7744,45.6915,45.7495,53155.0
2016-06-17 11:35:00,55.17,55.22,55.16,55.22,34173.0,45.7495,45.791,45.7412,45.791,34173.0
2016-06-17 11:40:00,55.21,55.26,55.2,55.26,42504.0,45.7827,45.8242,45.7744,45.8242,42504.0
2016-06-17 11:45:00,55.26,55.27,55.21,55.26,34064.0,45.8242,45.8325,45.7827,45.8242,34064.0
2016-06-17 11:50:00,55.26,55.26,55.2,55.2,27563.0,45.8242,45.8242,45.7744,45.7744,27563.0
2016-06-17 11:55:00,55.19,55.21,55.12,55.15,51328.0,45.7661,45.7827,45.7081,45.7329,51328.0
2016-06-17 12:00:00,55.15,55.29,55.15,55.26,34348.0,45.7329,45.849,45.7329,45.8242,34348.0
2016-06-17 12:05:00,55.27,55.35,55.24,55.34,27097.0,45.8325,45.8988,45.8076,45.8905,27097.0
2016-06-17 12:10:00,55.35,55.38,55.27,55.29,52188.0,45.8988,45.9237,45.8325,45.849,52188.0
2016-06-17 12:15:00,55.29,55.33,55.26,55.27,20798.0,45.849,45.8822,45.8242,45.8325,20798.0
2016-06-17 12:20:00,55.27,55.3,55.23,55.24,28455.0,45.8325,45.8573,45.7993,45.8076,28455.0
2016-06-17 12:25:00,55.23,55.29,55.23,55.29,24845.0,45.7993,45.849,45.7993,45.849,24845.0
2016-06-17 12:30:00,55.29,55.31,55.26,55.27,23445.0,45.849,45.8656,45.8242,45.8325,23445.0
2016-06-17 12:35:00,55.27,55.31,55.26,55.29,27836.0,45.8325,45.8656,45.8242,45.849,27836.0
2016-06-17 12:40:00,55.28,55.31,55.26,55.31,15426.0,45.8408,45.8656,45.8242,45.8656,15426.0
2016-06-17 12:45:00,55.31,55.32,55.25,55.26,51301.0,45.8656,45.8739,45.8159,45.8242,51301.0
2016-06-17 12:50:00,55.27,55.31,55.26,55.28,45048.0,45.8325,45.8656,45.8242,45.8408,45048.0
2016-06-17 12:55:00,55.28,55.29,55.26,55.29,17188.0,45.8408,45.849,45.8242,45.849,17188.0
2016-06-17 13:00:00,55.29,55.3,55.23,55.28,41516.0,45.849,45.8573,45.7993,45.8408,41516.0
2016-06-17 13:05:00,55.27,55.33,55.26,55.33,24116.0,45.8325,45.8822,45.8242,45.8822,24116.0
2016-06-17 13:10:00,55.33,55.37,55.3,55.37,19655.0,45.8822,45.9154,45.8573,45.9154,19655.0
2016-06-17 13:15:00,55.37,55.4,55.35,55.38,18234.0,45.9154,45.9403,45.8988,45.9237,18234.0
2016-06-17 13:20:00,55.39,55.39,55.35,55.36,13456.0,45.932,45.932,45.8988,45.9071,13456.0
2016-06-17 13:25:00,55.36,55.39,55.34,55.34,19083.0,45.9071,45.932,45.8905,45.8905,19083.0
2016-06-17 13:30:00,55.34,55.37,55.33,55.34,18360.0,45.8905,45.9154,45.8822,45.8905,18360.0
2016-06-17 13:35:00,55.35,55.35,55.28,55.29,29473.0,45.8988,45.8988,45.8408,45.849,29473.0
2016-06-17 13:40:00,55.29,55.35,55.29,55.32,23416.0,45.849,45.8988,45.849,45.8739,23416.0
2016-06-17 13:45:00,55.32,55.33,55.3,55.32,30652.0,45.8739,45.8822,45.8573,45.8739,30652.0
2016-06-17 13:50:00,55.33,55.35,55.25,55.25,58733.0,45.8822,45.8988,45.8159,45.8159,58733.0
2016-06-17 13:55:00,55.24,55.27,55.22,55.22,24018.0,45.8076,45.8325,45.791,45.791,24018.0
2016-06-17 14:00:00,55.22,55.3,55.21,55.25,26510.0,45.791,45.8573,45.7827,45.8159,26510.0
2016-06-17 14:05:00,55.25,55.26,55.18,55.21,30705.0,45.8159,45.8242,45.7578,45.7827,30705.0
2016-06-17 14:10:00,55.22,55.26,55.21,55.24,26063.0,45.791,45.8242,45.7827,45.8076,26063.0
2016-06-17 14:15:00,55.23,55.29,55.22,55.23,33002.0,45.7993,45.849,45.791,45.7993,33002.0
2016-06-17 14:20:00,55.24,55.29,55.2,55.27,35255.0,45.8076,45.849,45.7744,45.8325,35255.0
2016-06-17 14:25:00,55.27,55.27,55.23,55.24,25837.0,45.8325,45.8325,45.7993,45.8076,25837.0
2016-06-17 14:30:00,55.25,55.35,55.24,55.34,40625.0,45.8159,45.8988,45.8076,45.8905,40625.0
2016-06-17 14:35:00,55.33,55.35,55.31,55.33,22733.0,45.8822,45.8988,45.8656,45.8822,22733.0
2016-06-17 14:40:00,55.34,55.38,55.31,55.36,51746.0,45.8905,45.9237,45.8656,45.9071,51746.0
2016-06-17 14:45:00,55.35,55.36,55.3,55.33,34226.0,45.8988,45.9071,45.8573,45.8822,34226.0
2016-06-17 14:50:00,55.33,55.36,55.33,55.35,19696.0,45.8822,45.9071,45.8822,45.8988,19696.0
2016-06-17 14:55:00,55.35,55.36,55.31,55.34,37525.0,45.8988,45.9071,45.8656,45.8905,37525.0
2016-06-17 15:00:00,55.34,55.36,55.33,55.33,26466.0,45.8905,45.9071,45.8822,45.8822,26466.0
2016-06-17 15:05:00,55.33,55.35,55.33,55.34,33542.0,45.8822,45.8988,45.8822,45.8905,33542.0
2016-06-17 15:10:00,55.34,55.37,55.33,55.35,56731.0,45.8905,45.9154,45.8822,45.8988,56731.0
2016-06-17 15:15:00,55.35,55.37,55.3,55.31,86712.0,45.8988,45.9154,45.8573,45.8656,86712.0
2016-06-17 15:20:00,55.32,55.33,55.28,55.31,69242.0,45.8739,45.8822,45.8408,45.8656,69242.0
2016-06-17 15:25:00,55.32,55.33,55.28,55.29,63548.0,45.8739,45.8822,45.8408,45.849,63548.0
2016-06-17 15:30:00,55.28,55.35,55.27,55.34,57326.0,45.8408,45.8988,45.8325,45.8905,57326.0
2016-06-17 15:35:00,55.35,55.37,55.33,55.35,77169.0,45.8988,45.9154,45.8822,45.8988,77169.0
2016-06-17 15:40:00,55.35,55.36,55.31,55.34,79426.0,45.8988,45.9071,45.8656,45.8905,79426.0
2016-06-17 15:45:00,55.35,55.39,55.34,55.39,79892.0,45.8988,45.932,45.8905,45.932,79892.0
2016-06-17 15:50:00,55.39,55.4,55.35,55.36,125107.0,45.932,45.9403,45.8988,45.9071,125107.0
2016-06-17 15:55:00,55.35,55.36,55.29,55.31,521050.0,45.8988,45.9071,45.849,45.8656,521050.0
2016-06-20 09:30:00,55.75,55.99,55.75,55.92,240457.0,46.2305,46.4295,46.2305,46.3715,240457.0
2016-06-20 09:35:00,55.95,56.17,55.95,56.13,228274.0,46.3963,46.5788,46.3963,46.5456,228274.0
2016-06-20 09:40:00,56.13,56.18,56.06,56.1,162474.0,46.5456,46.5871,46.4876,46.5207,162474.0
2016-06-20 09:45:00,56.1,56.25,56.09,56.18,132514.0,46.5207,46.6451,46.5124,46.5871,132514.0
2016-06-20 09:50:00,56.19,56.21,56.07,56.13,73104.0,46.5954,46.6119,46.4959,46.5456,73104.0
2016-06-20 09:55:00,56.13,56.19,56.1,56.14,54563.0,46.5456,46.5954,46.5207,46.5539,54563.0
2016-06-20 10:00:00,56.14,56.25,56.13,56.22,81879.0,46.5539,46.6451,46.5456,46.6202,81879.0
2016-06-20 10:05:00,56.23,56.28,56.2,56.21,80818.0,46.6285,46.67,46.6037,46.6119,80818.0
2016-06-20 10:10:00,56.2,56.24,56.14,56.15,91931.0,46.6037,46.6368,46.5539,46.5622,91931.0
2016-06-20 10:15:00,56.16,56.18,56.12,56.13,157938.0,46.5705,46.5871,46.5373,46.5456,157938.0
2016-06-20 10:20:00,56.13,56.17,56.1,56.11,56052.0,46.5456,46.5788,46.5207,46.529,56052.0
2016-06-20 10:25:00,56.12,56.13,56.06,56.08,72119.0,46.5373,46.5456,46.4876,46.5041,72119.0
2016-06-20 10:30:00,56.08,56.1,56.05,56.09,54155.0,46.5041,46.5207,46.4793,46.5124,54155.0
2016-06-20 10:35:00,56.1,56.11,56.03,56.05,56002.0,46.5207,46.529,46.4627,46.4793,56002.0
2016-06-20 10:40:00,56.05,56.07,56.02,56.06,64012.0,46.4793,46.4959,46.4544,46.4876,64012.0
2016-06-20 10:45:00,56.06,56.06,56.03,56.05,72387.0,46.4876,46.4876,46.4627,46.4793,72387.0
2016-06-20 10:50:00,56.05,56.14,56.04,56.1,126563.0,46.4793,46.5539,46.471,46.5207,126563.0
2016-06-20 10:55:00,56.11,56.13,56.07,56.08,33043.0,46.529,46.5456,46.4959,46.5041,33043.0
2016-06-20 11:00:00,56.07,56.1,56.04,56.08,49407.0,46.4959,46.5207,46.471,46.5041,49407.0
2016-06-20 11:05:00,56.08,56.15,56.07,56.14,69665.0,46.5041,46.5622,46.4959,46.5539,69665.0
2016-06-20 11:10:00,56.14,56.15,56.09,56.11,351229.0,46.5539,46.5622,46.5124,46.529,351229.0
2016-06-20 11:15:00,56.1,56.12,56.06,56.06,47856.0,46.5207,46.5373,46.4876,46.4876,47856.0
2016-06-20 11:20:00,56.07,56.08,56.02,56.02,36230.0,46.4959,46.5041,46.4544,46.4544,36230.0
2016-06-20 11:25:00,56.03,56.03,55.97,55.99,72625.0,46.4627,46.4627,46.4129,46.4295,72625.0
2016-06-20 11:30:00,55.99,56.01,55.94,55.96,43807.0,46.4295,46.4461,46.3881,46.4046,43807.0
2016-06-20 11:35:00,55.96,55.97,55.91,55.92,40683.0,46.4046,46.4129,46.3632,46.3715,40683.0
2016-06-20 11:40:00,55.92,55.93,55.88,55.88,90891.0,46.3715,46.3798,46.3383,46.3383,90891.0
2016-06-20 11:45:00,55.89,55.9,55.81,55.83,59207.0,46.3466,46.3549,46.2803,46.2968,59207.0
2016-06-20 11:50:00,55.83,55.87,55.8,55.8,51098.0,46.2968,46.33,46.272,46.272,51098.0
2016-06-20 11:55:00,55.81,55.81,55.76,55.77,54547.0,46.2803,46.2803,46.2388,46.2471,54547.0
2016-06-20 12:00:00,55.78,55.8,55.74,55.76,37002.0,46.2554,46.272,46.2222,46.2388,37002.0
2016-06-20 12:05:00,55.75,55.76,55.7,55.72,37909.0,46.2305,46.2388,46.189,46.2056,37909.0
2016-06-20 12:10:00,55.72,55.72,55.63,55.66,72718.0,46.2056,46.2056,46.131,46.1559,72718.0
2016-06-20 12:15:00,55.65,55.68,55.62,55.65,62880.0,46.1476,46.1724,46.1227,46.1476,62880.0
2016-06-20 12:20:00,55.65,55.68,55.64,55.66,24215.0,46.1476,46.1724,46.1393,46.1559,24215.0
2016-06-20 12:25:00,55.66,55.7,55.65,55.7,49052.0,46.1559,46.189,46.1476,46.189,49052.0
2016-06-20 12:30:00,55.7,55.73,55.69,55.7,35709.0,46.189,46.2139,46.1807,46.189,35709.0
2016-06-20 12:35:00,55.69,55.73,55.69,55.69,46952.0,46.1807,46.2139,46.1807,46.1807,46952.0
2016-06-20 12:40:00,55.7,55.7,55.68,55.69,31910.0,46.189,46.189,46.1724,46.1807,31910.0
2016-06-20 12:45:00,55.7,55.72,55.69,55.69,59578.0,46.189,46.2056,46.1807,46.1807,59578.0
2016-06-20 12:50:00,55.7,55.76,55.69,55.75,38287.0,46.189,46.2388,46.1807,46.2305,38287.0
2016-06-20 12:55:00,55.75,55.75,55.72,55.73,37175.0,46.2305,46.2305,46.2056,46.2139,37175.0
2016-06-20 13:00:00,55.72,55.74,55.69,55.74,199038.0,46.2056,46.2222,46.1807,46.2222,199038.0
2016-06-20 13:05:00,55.74,55.75,55.73,55.75,31897.0,46.2222,46.2305,46.2139,46.2305,31897.0
2016-06-20 13:10:00,55.74,55.75,55.6,55.6,42189.0,46.2222,46.2305,46.1061,46.1061,42189.0
2016-06-20 13:15:00,55.61,55.64,55.58,55.62,30419.0,46.1144,46.1393,46.0895,46.1227,30419.0
2016-06-20 13:20:00,55.63,55.65,55.6,55.64,32293.0,46.131,46.1476,46.1061,46.1393,32293.0
2016-06-20 13:25:00,55.64,55.64,55.57,55.59,34913.0,46.1393,46.1393,46.0812,46.0978,34913.0
2016-06-20 13:30:00,55.59,55.64,55.59,55.64,31363.0,46.0978,46.1393,46.0978,46.1393,31363.0
2016-06-20 13:35:00,55.64,55.65,55.61,55.64,34739.0,46.1393,46.1476,46.1144,46.1393,34739.0
2016-06-20 13:40:00,55.64,55.65,55.61,55.65,42885.0,46.1393,46.1476,46.1144,46.1476,42885.0
2016-06-20 13:45:00,55.64,55.65,55.61,55.64,41104.0,46.1393,46.1476,46.1144,46.1393,41104.0
2016-06-20 13:50:00,55.63,55.65,55.6,55.61,42564.0,46.131,46.1476,46.1061,46.1144,42564.0
2016-06-20 13:55:00,55.6,55.66,55.6,55.65,35778.0,46.1061,46.1559,46.1061,46.1476,35778.0
2016-06-20 14:00:00,55.65,55.67,55.64,55.65,25382.0,46.1476,46.1642,46.1393,46.1476,25382.0
2016-06-20 14:05:00,55.65,55.65,55.61,55.65,31748.0,46.1476,46.1476,46.1144,46.1476,31748.0
2016-06-20 14:10:00,55.65,55.68,55.63,55.64,57669.0,46.1476,46.1724,46.131,46.1393,57669.0
2016-06-20 14:15:00,55.63,55.69,55.62,55.69,62722.0,46.131,46.1807,46.1227,46.1807,62722.0
2016-06-20 14:20:00,55.69,55.7,55.66,55.7,25952.0,46.1807,46.189,46.1559,46.189,25952.0
2016-06-20 14:25:00,55.69,55.7,55.65,55.69,75255.0,46.1807,46.189,46.1476,46.1807,75255.0
2016-06-20 14:30:00,55.69,55.69,55.66,55.66,37050.0,46.1807,46.1807,46.1559,46.1559,37050.0
2016-06-20 14:35:00,55.66,55.68,55.63,55.63,89561.0,46.1559,46.1724,46.131,46.131,89561.0
2016-06-20 14:40:00,55.64,55.65,55.61,55.64,63278.0,46.1393,46.1476,46.1144,46.1393,63278.0
2016-06-20 14:45:00,55.63,55.68,55.63,55.68,80918.0,46.131,46.1724,46.131,46.1724,80918.0
2016-06-20 14:50:00,55.68,55.72,55.66,55.71,36517.0,46.1724,46.2056,46.1559,46.1973,36517.0
2016-06-20 14:55:00,55.72,55.73,55.7,55.7,37761.0,46.2056,46.2139,46.189,46.189,37761.0
2016-06-20 15:00:00,55.7,55.72,55.69,55.7,89395.0,46.189,46.2056,46.1807,46.189,89395.0
2016-06-20 15:05:00,55.7,55.7,55.63,55.65,98107.0,46.189,46.189,46.131,46.1476,98107.0
2016-06-20 15:10:00,55.64,55.65,55.61,55.64,61477.0,46.1393,46.1476,46.1144,46.1393,61477.0
2016-06-20 15:15:00,55.63,55.64,55.56,55.57,77711.0,46.131,46.1393,46.0729,46.0812,77711.0
2016-06-20 15:20:00,55.57,55.58,55.53,55.54,90848.0,46.0812,46.0895,46.0481,46.0564,90848.0
2016-06-20 15:25:00,55.53,55.54,55.48,55.48,90751.0,46.0481,46.0564,46.0066,46.0066,90751.0
2016-06-20 15:30:00,55.48,55.5,55.48,55.5,36682.0,46.0066,46.0232,46.0066,46.0232,36682.0
2016-06-20 15:35:00,55.5,55.51,55.49,55.49,89827.0,46.0232,46.0315,46.0149,46.0149,89827.0
2016-06-20 15:40:00,55.5,55.51,55.48,55.48,145757.0,46.0232,46.0315,46.0066,46.0066,145757.0
2016-06-20 15:45:00,55.48,55.49,55.43,55.44,126026.0,46.0066,46.0149,45.9651,45.9734,126026.0
2016-06-20 15:50:00,55.43,55.44,55.38,55.4,201689.0,45.9651,45.9734,45.9237,45.9403,201689.0
2016-06-20 15:55:00,55.4,55.43,55.38,55.39,404229.0,45.9403,45.9651,45.9237,45.932,404229.0
2016-06-21 09:30:00,55.52,55.73,55.45,55.73,210910.0,46.0398,46.2139,45.9817,46.2139,210910.0
2016-06-21 09:35:00,55.7,55.89,55.64,55.88,143903.0,46.189,46.3466,46.1393,46.3383,143903.0
2016-06-21 09:40:00,55.9,56.0,55.84,55.92,138948.0,46.3549,46.4378,46.3051,46.3715,138948.0
2016-06-21 09:45:00,55.94,55.97,55.85,55.9,139107.0,46.3881,46.4129,46.3134,46.3549,139107.0
2016-06-21 09:50:00,55.91,55.99,55.9,55.96,105921.0,46.3632,46.4295,46.3549,46.4046,105921.0
2016-06-21 09:55:00,55.96,55.96,55.86,55.88,57837.0,46.4046,46.4046,46.3217,46.3383,57837.0
2016-06-21 10:00:00,55.87,55.91,55.84,55.88,81361.0,46.33,46.3632,46.3051,46.3383,81361.0
2016-06-21 10:05:00,55.87,55.93,55.85,55.86,102045.0,46.33,46.3798,46.3134,46.3217,102045.0
2016-06-21 10:10:00,55.86,55.87,55.8,55.84,186248.0,46.3217,46.33,46.272,46.3051,186248.0
2016-06-21 10:15:00,55.84,55.85,55.7,55.71,120291.0,46.3051,46.3134,46.189,46.1973,120291.0
2016-06-21 10:20:00,55.71,55.72,55.65,55.68,58685.0,46.1973,46.2056,46.1476,46.1724,58685.0
2016-06-21 10:25:00,55.69,55.75,55.61,55.71,76379.0,46.1807,46.2305,46.1144,46.1973,76379.0
2016-06-21 10:30:00,55.71,55.75,55.7,55.73,58437.0,46.1973,46.2305,46.189,46.2139,58437.0
2016-06-21 10:35:00,55.73,55.74,55.67,55.68,62698.0,46.2139,46.2222,46.1642,46.1724,62698.0
2016-06-21 10:40:00,55.69,55.74,55.68,55.74,65601.0,46.1807,46.2222,46.1724,46.2222,65601.0
2016-06-21 10:45:00,55.73,55.74,55.67,55.68,63114.0,46.2139,46.2222,46.1642,46.1724,63114.0
2016-06-21 10:50:00,55.67,55.72,55.66,55.71,46745.0,46.1642,46.2056,46.1559,46.1973,46745.0
2016-06-21 10:55:00,55.7,55.72,55.67,55.7,56828.0,46.189,46.2056,46.1642,46.189,56828.0
2016-06-21 11:00:00,55.69,55.75,55.66,55.73,42508.0,46.1807,46.2305,46.1559,46.2139,42508.0
2016-06-21 11:05:00,55.74,55.79,55.73,55.78,66927.0,46.2222,46.2637,46.2139,46.2554,66927.0
2016-06-21 11:10:00,55.78,55.78,55.74,55.78,43647.0,46.2554,46.2554,46.2222,46.2554,43647.0
2016-06-21 11:15:00,55.79,55.79,55.74,55.77,31102.0,46.2637,46.2637,46.2222,46.2471,31102.0
2016-06-21 11:20:00,55.76,55.77,55.7,55.71,39539.0,46.2388,46.2471,46.189,46.1973,39539.0
2016-06-21 11:25:00,55.71,55.73,55.68,55.72,63503.0,46.1973,46.2139,46.1724,46.2056,63503.0
2016-06-21 11:30:00,55.71,55.74,55.69,55.71,85719.0,46.1973,46.2222,46.1807,46.1973,85719.0
2016-06-21 11:35:00,55.71,55.75,55.67,55.71,229362.0,46.1973,46.2305,46.1642,46.1973,229362.0
2016-06-21 11:40:00,55.7,55.71,55.66,55.68,42454.0,46.189,46.1973,46.1559,46.1724,42454.0
2016-06-21 11:45:00,55.67,55.68,55.65,55.68,41793.0,46.1642,46.1724,46.1476,46.1724,41793.0
2016-06-21 11:50:00,55.68,55.7,55.66,55.69,39213.0,46.1724,46.189,46.1559,46.1807,39213.0
2016-06-21 11:55:00,55.7,55.7,55.65,55.65,70943.0,46.189,46.189,46.1476,46.1476,70943.0
2016-06-21 12:00:00,55.65,55.67,55.64,55.64,28673.0,46.1476,46.1642,46.1393,46.1393,28673.0
2016-06-21 12:05:00,55.65,55.7,55.64,55.69,34761.0,46.1476,46.189,46.1393,46.1807,34761.0
2016-06-21 12:10:00,55.69,55.69,55.63,55.64,41562.0,46.1807,46.1807,46.131,46.1393,41562.0
2016-06-21 12:15:00,55.63,55.75,55.63,55.74,73671.0,46.131,46.2305,46.131,46.2222,73671.0
2016-06-21 12:20:00,55.75,55.76,55.73,55.74,46513.0,46.2305,46.2388,46.2139,46.2222,46513.0
2016-06-21 12:25:00,55.73,55.76,55.73,55.76,33452.0,46.2139,46.2388,46.2139,46.2388,33452.0
2016-06-21 12:30:00,55.76,55.78,55.74,55.77,35639.0,46.2388,46.2554,46.2222,46.2471,35639.0
2016-06-21 12:35:00,55.76,55.8,55.75,55.79,43952.0,46.2388,46.272,46.2305,46.2637,43952.0
2016-06-21 12:40:00,55.78,55.8,55.77,55.78,47407.0,46.2554,46.272,46.2471,46.2554,47407.0
2016-06-21 12:45:00,55.77,55.77,55.72,55.75,153678.0,46.2471,46.2471,46.2056,46.2305,153678.0
2016-06-21 12:50:00,55.75,55.76,55.73,55.75,55917.0,46.2305,46.2388,46.2139,46.2305,55917.0
2016-06-21 12:55:00,55.74,55.75,55.68,55.69,29421.0,46.2222,46.2305,46.1724,46.1807,29421.0
2016-06-21 13:00:00,55.68,55.69,55.67,55.68,29452.0,46.1724,46.1807,46.1642,46.1724,29452.0
2016-06-21 13:05:00,55.68,55.72,55.66,55.71,80843.0,46.1724,46.2056,46.1559,46.1973,80843.0
2016-06-21 13:10:00,55.71,55.73,55.68,55.72,43728.0,46.1973,46.2139,46.1724,46.2056,43728.0
2016-06-21 13:15:00,55.72,55.73,55.71,55.72,17502.0,46.2056,46.2139,46.1973,46.2056,17502.0
2016-06-21 13:20:00,55.71,55.77,55.7,55.73,114406.0,46.1973,46.2471,46.189,46.2139,114406.0
2016-06-21 13:25:00,55.73,55.76,55.72,55.75,44124.0,46.2139,46.2388,46.2056,46.2305,44124.0
2016-06-21 13:30:00,55.74,55.76,55.71,55.72,74497.0,46.2222,46.2388,46.1973,46.2056,74497.0
2016-06-21 13:35:00,55.71,55.71,55.64,55.68,53144.0,46.1973,46.1973,46.1393,46.1724,53144.0
2016-06-21 13:40:00,55.69,55.72,55.67,55.69,25378.0,46.1807,46.2056,46.1642,46.1807,25378.0
2016-06-21 13:45:00,55.7,55.71,55.66,55.68,42155.0,46.189,46.1973,46.1559,46.1724,42155.0
2016-06-21 13:50:00,55.68,55.75,55.67,55.75,56306.0,46.1724,46.2305,46.1642,46.2305,56306.0
2016-06-21 13:55:00,55.75,55.77,55.73,55.75,41225.0,46.2305,46.2471,46.2139,46.2305,41225.0
2016-06-21 14:00:00,55.75,55.75,55.71,55.72,42091.0,46.2305,46.2305,46.1973,46.2056,42091.0
2016-06-21 14:05:00,55.72,55.74,55.7,55.73,55592.0,46.2056,46.2222,46.189,46.2139,55592.0
2016-06-21 14:10:00,55.74,55.78,55.73,55.76,48260.0,46.2222,46.2554,46.2139,46.2388,48260.0
2016-06-21 14:15:00,55.76,55.8,55.75,55.76,41790.0,46.2388,46.272,46.2305,46.2388,41790.0
2016-06-21 14:20:00,55.77,55.78,55.74,55.77,41652.0,46.2471,46.2554,46.2222,46.2471,41652.0
2016-06-21 14:25:00,55.78,55.78,55.73,55.74,64397.0,46.2554,46.2554,46.2139,46.2222,64397.0
2016-06-21 14:30:00,55.75,55.78,55.74,55.78,80294.0,46.2305,46.2554,46.2222,46.2554,80294.0
2016-06-21 14:35:00,55.78,55.88,55.77,55.87,77375.0,46.2554,46.3383,46.2471,46.33,77375.0
2016-06-21 14:40:00,55.87,55.87,55.79,55.79,83045.0,46.33,46.33,46.2637,46.2637,83045.0
2016-06-21 14:45:00,55.8,55.82,55.78,55.79,49661.0,46.272,46.2885,46.2554,46.2637,49661.0
2016-06-21 14:50:00,55.78,55.81,55.78,55.81,50824.0,46.2554,46.2803,46.2554,46.2803,50824.0
2016-06-21 14:55:00,55.8,55.83,55.79,55.8,68150.0,46.272,46.2968,46.2637,46.272,68150.0
2016-06-21 15:00:00,55.8,55.81,55.76,55.77,84049.0,46.272,46.2803,46.2388,46.2471,84049.0
2016-06-21 15:05:00,55.78,55.81,55.76,55.8,98277.0,46.2554,46.2803,46.2388,46.272,98277.0
2016-06-21 15:10:00,55.8,55.84,55.79,55.81,111394.0,46.272,46.3051,46.2637,46.2803,111394.0
2016-06-21 15:15:00,55.82,55.9,55.82,55.88,132382.0,46.2885,46.3549,46.2885,46.3383,132382.0
2016-06-21 15:20:00,55.88,55.93,55.88,55.92,109984.0,46.3383,46.3798,46.3383,46.3715,109984.0
2016-06-21 15:25:00,55.92,56.03,55.91,56.01,192274.0,46.3715,46.4627,46.3632,46.4461,192274.0
2016-06-21 15:30:00,56.01,56.01,55.91,55.93,182268.0,46.4461,46.4461,46.3632,46.3798,182268.0
2016-06-21 15:35:00,55.93,56.0,55.9,55.99,149884.0,46.3798,46.4378,46.3549,46.4295,149884.0
2016-06-21 15:40:00,55.99,56.0,55.87,55.9,121635.0,46.4295,46.4378,46.33,46.3549,121635.0
2016-06-21 15:45:00,55.89,55.9,55.87,55.88,140870.0,46.3466,46.3549,46.33,46.3383,140870.0
2016-06-21 15:50:00,55.88,55.89,55.84,55.84,222322.0,46.3383,46.3466,46.3051,46.3051,222322.0
2016-06-21 15:55:00,55.83,55.85,55.8,55.81,342783.0,46.2968,46.3134,46.272,46.2803,342783.0
2016-06-22 09:30:00,55.87,55.98,55.76,55.79,178521.0,46.33,46.4212,46.2388,46.2637,178521.0
2016-06-22 09:35:00,55.78,55.83,55.62,55.63,110348.0,46.2554,46.2968,46.1227,46.131,110348.0
2016-06-22 09:40:00,55.63,55.73,55.57,55.62,117713.0,46.131,46.2139,46.0812,46.1227,117713.0
2016-06-22 09:45:00,55.62,55.62,55.49,55.59,107188.0,46.1227,46.1227,46.0149,46.0978,107188.0
2016-06-22 09:50:00,55.6,55.61,55.54,55.58,101771.0,46.1061,46.1144,46.0564,46.0895,101771.0
2016-06-22 09:55:00,55.58,55.61,55.56,55.6,83036.0,46.0895,46.1144,46.0729,46.1061,83036.0
2016-06-22 10:00:00,55.6,55.62,55.58,55.58,92528.0,46.1061,46.1227,46.0895,46.0895,92528.0
2016-06-22 10:05:00,55.58,55.64,55.57,55.63,75516.0,46.0895,46.1393,46.0812,46.131,75516.0
2016-06-22 10:10:00,55.63,55.68,55.62,55.68,66317.0,46.131,46.1724,46.1227,46.1724,66317.0
2016-06-22 10:15:00,55.68,55.73,55.67,55.68,68524.0,46.1724,46.2139,46.1642,46.1724,68524.0
2016-06-22 10:20:00,55.68,55.69,55.66,55.68,106699.0,46.1724,46.1807,46.1559,46.1724,106699.0
2016-06-22 10:25:00,55.68,55.74,55.65,55.66,166180.0,46.1724,46.2222,46.1476,46.1559,166180.0
2016-06-22 10:30:00,55.66,55.68,55.62,55.68,134004.0,46.1559,46.1724,46.1227,46.1724,134004.0
2016-06-22 10:35:00,55.68,55.76,55.67,55.72,64831.0,46.1724,46.2388,46.1642,46.2056,64831.0
2016-06-22 10:40:00,55.73,55.84,55.72,55.84,74003.0,46.2139,46.3051,46.2056,46.3051,74003.0
2016-06-22 10:45:00,55.84,55.85,55.78,55.79,63759.0,46.3051,46.3134,46.2554,46.2637,63759.0
2016-06-22 10:50:00,55.78,55.83,55.78,55.83,52079.0,46.2554,46.2968,46.2554,46.2968,52079.0
2016-06-22 10:55:00,55.83,55.83,55.79,55.8,91113.0,46.2968,46.2968,46.2637,46.272,91113.0
2016-06-22 11:00:00,55.81,55.84,55.8,55.83,71682.0,46.2803,46.3051,46.272,46.2968,71682.0
2016-06-22 11:05:00,55.83,55.84,55.8,55.82,100449.0,46.2968,46.3051,46.272,46.2885,100449.0
2016-06-22 11:10:00,55.82,55.89,55.81,55.83,98337.0,46.2885,46.3466,46.2803,46.2968,98337.0
2016-06-22 11:15:00,55.82,55.88,55.81,55.88,41105.0,46.2885,46.3383,46.2803,46.3383,41105.0
2016-06-22 11:20:00,55.88,55.9,55.8,55.81,85960.0,46.3383,46.3549,46.272,46.2803,85960.0
2016-06-22 11:25:00,55.81,55.82,55.76,55.8,60968.0,46.2803,46.2885,46.2388,46.272,60968.0
2016-06-22 11:30:00,55.8,55.8,55.71,55.74,102756.0,46.272,46.272,46.1973,46.2222,102756.0
2016-06-22 11:35:00,55.74,55.81,55.73,55.78,46450.0,46.2222,46.2803,46.2139,46.2554,46450.0
2016-06-22 11:40:00,55.78,55.8,55.75,55.76,34323.0,46.2554,46.272,46.2305,46.2388,34323.0
2016-06-22 11:45:00,55.76,55.79,55.75,55.75,71502.0,46.2388,46.2637,46.2305,46.2305,71502.0
2016-06-22 11:50:00,55.76,55.78,55.73,55.74,25293.0,46.2388,46.2554,46.2139,46.2222,25293.0
2016-06-22 11:55:00,55.73,55.75,55.71,55.71,39391.0,46.2139,46.2305,46.1973,46.1973,39391.0
2016-06-22 12:00:00,55.71,55.76,55.7,55.75,83425.0,46.1973,46.2388,46.189,46.2305,83425.0
2016-06-22 12:05:00,55.74,55.78,55.73,55.78,51462.0,46.2222,46.2554,46.2139,46.2554,51462.0
2016-06-22 12:10:00,55.78,55.79,55.76,55.78,45574.0,46.2554,46.2637,46.2388,46.2554,45574.0
2016-06-22 12:15:00,55.77,55.79,55.72,55.74,40833.0,46.2471,46.2637,46.2056,46.2222,40833.0
2016-06-22 12:20:00,55.74,55.74,55.62,55.62,76641.0,46.2222,46.2222,46.1227,46.1227,76641.0
2016-06-22 12:25:00,55.61,55.63,55.58,55.6,52962.0,46.1144,46.131,46.0895,46.1061,52962.0
2016-06-22 12:30:00,55.6,55.6,55.56,55.59,96339.0,46.1061,46.1061,46.0729,46.0978,96339.0
2016-06-22 12:35:00,55.59,55.6,55.57,55.59,37339.0,46.0978,46.1061,46.0812,46.0978,37339.0
2016-06-22 12:40:00,55.59,55.63,55.58,55.61,57053.0,46.0978,46.131,46.0895,46.1144,57053.0
2016-06-22 12:45:00,55.62,55.62,55.54,55.57,35875.0,46.1227,46.1227,46.0564,46.0812,35875.0
2016-06-22 12:50:00,55.57,55.59,55.56,55.58,30630.0,46.0812,46.0978,46.0729,46.0895,30630.0
2016-06-22 12:55:00,55.58,55.59,55.56,55.58,26853.0,46.0895,46.0978,46.0729,46.0895,26853.0
2016-06-22 13:00:00,55.57,55.61,55.56,55.6,61494.0,46.0812,46.1144,46.0729,46.1061,61494.0
2016-06-22 13:05:00,55.6,55.6,55.54,55.57,94343.0,46.1061,46.1061,46.0564,46.0812,94343.0
2016-06-22 13:10:00,55.57,55.6,55.56,55.6,61982.0,46.0812,46.1061,46.0729,46.1061,61982.0
2016-06-22 13:15:00,55.6,55.6,55.57,55.59,33920.0,46.1061,46.1061,46.0812,46.0978,33920.0
2016-06-22 13:20:00,55.59,55.68,55.59,55.65,141657.0,46.0978,46.1724,46.0978,46.1476,141657.0
2016-06-22 13:25:00,55.65,55.72,55.64,55.72,49066.0,46.1476,46.2056,46.1393,46.2056,49066.0
2016-06-22 13:30:00,55.71,55.73,55.68,55.72,34246.0,46.1973,46.2139,46.1724,46.2056,34246.0
2016-06-22 13:35:00,55.71,55.76,55.68,55.74,56106.0,46.1973,46.2388,46.1724,46.2222,56106.0
2016-06-22 13:40:00,55.75,55.76,55.72,55.73,19735.0,46.2305,46.2388,46.2056,46.2139,19735.0
2016-06-22 13:45:00,55.72,55.78,55.71,55.75,39037.0,46.2056,46.2554,46.1973,46.2305,39037.0
2016-06-22 13:50:00,55.76,55.82,55.75,55.8,32125.0,46.2388,46.2885,46.2305,46.272,32125.0
2016-06-22 13:55:00,55.81,55.83,55.78,55.79,30994.0,46.2803,46.2968,46.2554,46.2637,30994.0
2016-06-22 14:00:00,55.79,55.81,55.76,55.77,37833.0,46.2637,46.2803,46.2388,46.2471,37833.0
2016-06-22 14:05:00,55.77,55.8,55.75,55.75,56533.0,46.2471,46.272,46.2305,46.2305,56533.0
2016-06-22 14:10:00,55.75,55.78,55.75,55.77,30914.0,46.2305,46.2554,46.2305,46.2471,30914.0
2016-06-22 14:15:00,55.77,55.77,55.71,55.71,30237.0,46.2471,46.2471,46.1973,46.1973,30237.0
2016-06-22 14:20:00,55.71,55.72,55.68,55.72,37944.0,46.1973,46.2056,46.1724,46.2056,37944.0
2016-06-22 14:25:00,55.71,55.76,55.7,55.74,35854.0,46.1973,46.2388,46.189,46.2222,35854.0
2016-06-22 14:30:00,55.73,55.76,55.7,55.73,56138.0,46.2139,46.2388,46.189,46.2139,56138.0
2016-06-22 14:35:00,55.72,55.72,55.59,55.66,97490.0,46.2056,46.2056,46.0978,46.1559,97490.0
2016-06-22 14:40:00,55.66,55.66,55.61,55.62,43881.0,46.1559,46.1559,46.1144,46.1227,43881.0
2016-06-22 14:45:00,55.61,55.63,55.57,55.62,59010.0,46.1144,46.131,46.0812,46.1227,59010.0
2016-06-22 14:50:00,55.62,55.64,55.59,55.63,49364.0,46.1227,46.1393,46.0978,46.131,49364.0
2016-06-22 14:55:00,55.64,55.69,55.63,55.64,37970.0,46.1393,46.1807,46.131,46.1393,37970.0
2016-06-22 15:00:00,55.64,55.72,55.64,55.69,41552.0,46.1393,46.2056,46.1393,46.1807,41552.0
2016-06-22 15:05:00,55.69,55.71,55.64,55.65,72802.0,46.1807,46.1973,46.1393,46.1476,72802.0
2016-06-22 15:10:00,55.65,55.68,55.64,55.65,46495.0,46.1476,46.1724,46.1393,46.1476,46495.0
2016-06-22 15:15:00,55.66,55.71,55.65,55.67,78709.0,46.1559,46.1973,46.1476,46.1642,78709.0
2016-06-22 15:20:00,55.67,55.68,55.61,55.62,71263.0,46.1642,46.1724,46.1144,46.1227,71263.0
2016-06-22 15:25:00,55.62,55.63,55.57,55.58,67140.0,46.1227,46.131,46.0812,46.0895,67140.0
2016-06-22 15:30:00,55.58,55.6,55.56,55.58,48292.0,46.0895,46.1061,46.0729,46.0895,48292.0
2016-06-22 15:35:00,55.58,55.61,55.55,55.61,96552.0,46.0895,46.1144,46.0646,46.1144,96552.0
2016-06-22 15:40:00,55.61,55.66,55.59,55.61,88357.0,46.1144,46.1559,46.0978,46.1144,88357.0
2016-06-22 15:45:00,55.6,55.64,55.57,55.63,108009.0,46.1061,46.1393,46.0812,46.131,108009.0
2016-06-22 15:50:00,55.63,55.64,55.57,55.63,184945.0,46.131,46.1393,46.0812,46.131,184945.0
2016-06-22 15:55:00,55.63,55.64,55.55,55.62,337111.0,46.131,46.1393,46.0646,46.1227,337111.0
2016-06-23 09:30:00,55.98,56.09,55.9,55.93,172501.0,46.4212,46.5124,46.3549,46.3798,172501.0
2016-06-23 09:35:00,55.95,56.11,55.94,56.0,88444.0,46.3963,46.529,46.3881,46.4378,88444.0
2016-06-23 09:40:00,56.0,56.05,55.97,56.03,44908.0,46.4378,46.4793,46.4129,46.4627,44908.0
2016-06-23 09:45:00,56.04,56.1,56.02,56.03,73666.0,46.471,46.5207,46.4544,46.4627,73666.0
2016-06-23 09:50:00,56.04,56.06,55.95,55.98,68766.0,46.471,46.4876,46.3963,46.4212,68766.0
2016-06-23 09:55:00,55.97,56.04,55.91,55.94,82837.0,46.4129,46.471,46.3632,46.3881,82837.0
2016-06-23 10:00:00,55.95,56.07,55.95,56.06,89574.0,46.3963,46.4959,46.3963,46.4876,89574.0
2016-06-23 10:05:00,56.06,56.07,56.0,56.04,43501.0,46.4876,46.4959,46.4378,46.471,43501.0
2016-06-23 10:10:00,56.02,56.06,56.02,56.02,38275.0,46.4544,46.4876,46.4544,46.4544,38275.0
2016-06-23 10:15:00,56.02,56.05,55.98,56.0,60174.0,46.4544,46.4793,46.4212,46.4378,60174.0
2016-06-23 10:20:00,56.0,56.03,55.98,56.02,45165.0,46.4378,46.4627,46.4212,46.4544,45165.0
2016-06-23 10:25:00,56.02,56.06,56.0,56.02,52678.0,46.4544,46.4876,46.4378,46.4544,52678.0
2016-06-23 10:30:00,56.02,56.04,55.95,55.99,84055.0,46.4544,46.471,46.3963,46.4295,84055.0
2016-06-23 10:35:00,55.99,56.04,55.97,56.0,57396.0,46.4295,46.471,46.4129,46.4378,57396.0
2016-06-23 10:40:00,56.0,56.06,56.0,56.04,73139.0,46.4378,46.4876,46.4378,46.471,73139.0
2016-06-23 10:45:00,56.05,56.05,55.98,56.0,56372.0,46.4793,46.4793,46.4212,46.4378,56372.0
2016-06-23 10:50:00,56.0,56.04,55.99,56.03,67578.0,46.4378,46.471,46.4295,46.4627,67578.0
2016-06-23 10:55:00,56.04,56.06,56.01,56.06,42198.0,46.471,46.4876,46.4461,46.4876,42198.0
2016-06-23 11:00:00,56.05,56.1,56.05,56.1,50004.0,46.4793,46.5207,46.4793,46.5207,50004.0
2016-06-23 11:05:00,56.1,56.14,56.07,56.1,72874.0,46.5207,46.5539,46.4959,46.5207,72874.0
2016-06-23 11:10:00,56.1,56.1,56.05,56.1,57341.0,46.5207,46.5207,46.4793,46.5207,57341.0
2016-06-23 11:15:00,56.09,56.13,56.09,56.11,42840.0,46.5124,46.5456,46.5124,46.529,42840.0
2016-06-23 11:20:00,56.12,56.13,56.07,56.11,50039.0,46.5373,46.5456,46.4959,46.529,50039.0
2016-06-23 11:25:00,56.11,56.15,56.1,56.14,57612.0,46.529,46.5622,46.5207,46.5539,57612.0
2016-06-23 11:30:00,56.15,56.2,56.12,56.15,76060.0,46.5622,46.6037,46.5373,46.5622,76060.0
2016-06-23 11:35:00,56.16,56.17,56.12,56.14,24403.0,46.5705,46.5788,46.5373,46.5539,24403.0
2016-06-23 11:40:00,56.13,56.14,56.08,56.1,35990.0,46.5456,46.5539,46.5041,46.5207,35990.0
2016-06-23 11:45:00,56.09,56.1,56.02,56.07,107876.0,46.5124,46.5207,46.4544,46.4959,107876.0
2016-06-23 11:50:00,56.07,56.08,56.02,56.02,51292.0,46.4959,46.5041,46.4544,46.4544,51292.0
2016-06-23 11:55:00,56.03,56.08,56.01,56.08,34605.0,46.4627,46.5041,46.4461,46.5041,34605.0
2016-06-23 12:00:00,56.07,56.12,56.05,56.06,55090.0,46.4959,46.5373,46.4793,46.4876,55090.0
2016-06-23 12:05:00,56.05,56.06,56.02,56.03,41431.0,46.4793,46.4876,46.4544,46.4627,41431.0
2016-06-23 12:10:00,56.03,56.05,55.99,56.02,68823.0,46.4627,46.4793,46.4295,46.4544,68823.0
2016-06-23 12:15:00,56.02,56.03,55.99,56.0,52113.0,46.4544,46.4627,46.4295,46.4378,52113.0
2016-06-23 12:20:00,56.01,56.03,56.0,56.02,23811.0,46.4461,46.4627,46.4378,46.4544,23811.0
2016-06-23 12:25:00,56.02,56.04,55.98,55.99,36245.0,46.4544,46.471,46.4212,46.4295,36245.0
2016-06-23 12:30:00,55.99,55.99,55.93,55.94,37309.0,46.4295,46.4295,46.3798,46.3881,37309.0
2016-06-23 12:35:00,55.94,56.01,55.93,55.99,43723.0,46.3881,46.4461,46.3798,46.4295,43723.0
2016-06-23 12:40:00,55.98,56.01,55.97,55.99,33102.0,46.4212,46.4461,46.4129,46.4295,33102.0
2016-06-23 12:45:00,56.0,56.0,55.94,55.95,30863.0,46.4378,46.4378,46.3881,46.3963,30863.0
2016-06-23 12:50:00,55.95,56.01,55.95,56.0,31132.0,46.3963,46.4461,46.3963,46.4378,31132.0
2016-06-23 12:55:00,56.0,56.02,55.98,56.02,31331.0,46.4378,46.4544,46.4212,46.4544,31331.0
2016-06-23 13:00:00,56.02,56.05,56.01,56.03,22194.0,46.4544,46.4793,46.4461,46.4627,22194.0
2016-06-23 13:05:00,56.02,56.04,55.98,56.03,36612.0,46.4544,46.471,46.4212,46.4627,36612.0
2016-06-23 13:10:00,56.03,56.04,56.0,56.02,45756.0,46.4627,46.471,46.4378,46.4544,45756.0
2016-06-23 13:15:00,56.02,56.03,56.0,56.02,36940.0,46.4544,46.4627,46.4378,46.4544,36940.0
2016-06-23 13:20:00,56.01,56.02,55.97,55.97,49515.0,46.4461,46.4544,46.4129,46.4129,49515.0
2016-06-23 13:25:00,55.97,55.99,55.97,55.98,33877.0,46.4129,46.4295,46.4129,46.4212,33877.0
2016-06-23 13:30:00,55.98,56.02,55.97,56.0,54060.0,46.4212,46.4544,46.4129,46.4378,54060.0
2016-06-23 13:35:00,56.0,56.0,55.95,55.95,87534.0,46.4378,46.4378,46.3963,46.3963,87534.0
2016-06-23 13:40:00,55.96,55.96,55.91,55.94,45663.0,46.4046,46.4046,46.3632,46.3881,45663.0
2016-06-23 13:45:00,55.95,55.96,55.92,55.95,39527.0,46.3963,46.4046,46.3715,46.3963,39527.0
2016-06-23 13:50:00,55.94,55.98,55.93,55.98,33121.0,46.3881,46.4212,46.3798,46.4212,33121.0
2016-06-23 13:55:00,55.98,55.98,55.94,55.96,56137.0,46.4212,46.4212,46.3881,46.4046,56137.0
2016-06-23 14:00:00,55.95,55.97,55.95,55.97,50352.0,46.3963,46.4129,46.3963,46.4129,50352.0
2016-06-23 14:05:00,55.97,56.0,55.96,55.97,53877.0,46.4129,46.4378,46.4046,46.4129,53877.0
2016-06-23 14:10:00,55.98,55.99,55.95,55.96,56279.0,46.4212,46.4295,46.3963,46.4046,56279.0
2016-06-23 14:15:00,55.96,55.98,55.95,55.96,51409.0,46.4046,46.4212,46.3963,46.4046,51409.0
2016-06-23 14:20:00,55.97,55.97,55.93,55.94,44015.0,46.4129,46.4129,46.3798,46.3881,44015.0
2016-06-23 14:25:00,55.93,55.97,55.92,55.93,56754.0,46.3798,46.4129,46.3715,46.3798,56754.0
2016-06-23 14:30:00,55.93,55.96,55.92,55.95,37706.0,46.3798,46.4046,46.3715,46.3963,37706.0
2016-06-23 14:35:00,55.96,55.97,55.94,55.96,31796.0,46.4046,46.4129,46.3881,46.4046,31796.0
2016-06-23 14:40:00,55.96,55.97,55.94,55.95,39938.0,46.4046,46.4129,46.3881,46.3963,39938.0
2016-06-23 14:45:00,55.96,56.01,55.95,55.99,62010.0,46.4046,46.4461,46.3963,46.4295,62010.0
2016-06-23 14:50:00,55.98,56.01,55.98,56.01,52798.0,46.4212,46.4461,46.4212,46.4461,52798.0
2016-06-23 14:55:00,56.0,56.02,56.0,56.01,63134.0,46.4378,46.4544,46.4378,46.4461,63134.0
2016-06-23 15:00:00,56.01,56.03,55.99,55.99,66918.0,46.4461,46.4627,46.4295,46.4295,66918.0
2016-06-23 15:05:00,55.99,56.0,55.99,56.0,53272.0,46.4295,46.4378,46.4295,46.4378,53272.0
2016-06-23 15:10:00,55.99,56.02,55.99,56.01,34955.0,46.4295,46.4544,46.4295,46.4461,34955.0
2016-06-23 15:15:00,56.01,56.02,55.97,55.99,56532.0,46.4461,46.4544,46.4129,46.4295,56532.0
2016-06-23 15:20:00,55.98,55.99,55.95,55.95,70387.0,46.4212,46.4295,46.3963,46.3963,70387.0
2016-06-23 15:25:00,55.95,55.95,55.92,55.94,54600.0,46.3963,46.3963,46.3715,46.3881,54600.0
2016-06-23 15:30:00,55.94,55.99,55.92,55.99,69140.0,46.3881,46.4295,46.3715,46.4295,69140.0
2016-06-23 15:35:00,55.99,56.0,55.96,55.98,83848.0,46.4295,46.4378,46.4046,46.4212,83848.0
2016-06-23 15:40:00,55.98,56.06,55.97,56.06,86535.0,46.4212,46.4876,46.4129,46.4876,86535.0
2016-06-23 15:45:00,56.06,56.11,56.06,56.08,116050.0,46.4876,46.529,46.4876,46.5041,116050.0
2016-06-23 15:50:00,56.07,56.15,56.07,56.14,158675.0,46.4959,46.5622,46.4959,46.5539,158675.0
2016-06-23 15:55:00,56.14,56.16,56.11,56.14,291796.0,46.5539,46.5705,46.529,46.5539,291796.0
2016-06-24 09:30:00,54.08,54.72,54.01,54.67,640205.0,44.8457,45.3764,44.7876,45.3349,640205.0
2016-06-24 09:35:00,54.64,54.95,54.51,54.88,309546.0,45.31,45.5671,45.2022,45.5091,309546.0
2016-06-24 09:40:00,54.89,55.18,54.83,55.15,305005.0,45.5173,45.7578,45.4676,45.7329,305005.0
2016-06-24 09:45:00,55.14,55.15,54.95,55.03,324340.0,45.7247,45.7329,45.5671,45.6334,324340.0
2016-06-24 09:50:00,55.01,55.07,54.93,54.98,192570.0,45.6169,45.6666,45.5505,45.592,192570.0
2016-06-24 09:55:00,54.99,55.25,54.98,55.16,192707.0,45.6003,45.8159,45.592,45.7412,192707.0
2016-06-24 10:00:00,55.15,55.47,55.1,55.38,234657.0,45.7329,45.9983,45.6915,45.9237,234657.0
2016-06-24 10:05:00,55.39,55.49,55.3,55.46,192523.0,45.932,46.0149,45.8573,45.99,192523.0
2016-06-24 10:10:00,55.46,55.57,55.27,55.33,188953.0,45.99,46.0812,45.8325,45.8822,188953.0
2016-06-24 10:15:00,55.32,55.34,55.24,55.25,150689.0,45.8739,45.8905,45.8076,45.8159,150689.0
2016-06-24 10:20:00,55.24,55.36,55.13,55.31,196040.0,45.8076,45.9071,45.7164,45.8656,196040.0
2016-06-24 10:25:00,55.31,55.45,55.28,55.4,137950.0,45.8656,45.9817,45.8408,45.9403,137950.0
2016-06-24 10:30:00,55.41,55.48,55.32,55.34,99404.0,45.9486,46.0066,45.8739,45.8905,99404.0
2016-06-24 10:35:00,55.33,55.55,55.31,55.54,144538.0,45.8822,46.0646,45.8656,46.0564,144538.0
2016-06-24 10:40:00,55.53,55.54,55.42,55.5,79187.0,46.0481,46.0564,45.9568,46.0232,79187.0
2016-06-24 10:45:00,55.5,55.53,55.45,55.49,87289.0,46.0232,46.0481,45.9817,46.0149,87289.0
2016-06-24 10:50:00,55.5,55.53,55.45,55.52,96993.0,46.0232,46.0481,45.9817,46.0398,96993.0
2016-06-24 10:55:00,55.52,55.54,55.26,55.26,126996.0,46.0398,46.0564,45.8242,45.8242,126996.0
2016-06-24 11:00:00,55.26,55.3,55.09,55.1,121115.0,45.8242,45.8573,45.6832,45.6915,121115.0
2016-06-24 11:05:00,55.12,55.25,55.1,55.24,89792.0,45.7081,45.8159,45.6915,45.8076,89792.0
2016-06-24 11:10:00,55.24,55.28,55.17,55.24,85534.0,45.8076,45.8408,45.7495,45.8076,85534.0
2016-06-24 11:15:00,55.23,55.24,55.07,55.1,245129.0,45.7993,45.8076,45.6666,45.6915,245129.0
2016-06-24 11:20:00,55.1,55.11,55.0,55.02,91079.0,45.6915,45.6998,45.6086,45.6251,91079.0
2016-06-24 11:25:00,55.01,55.12,54.99,55.09,170797.0,45.6169,45.7081,45.6003,45.6832,170797.0
2016-06-24 11:30:00,55.09,55.12,55.02,55.08,141620.0,45.6832,45.7081,45.6251,45.6749,141620.0
2016-06-24 11:35:00,55.08,55.11,54.99,55.04,154483.0,45.6749,45.6998,45.6003,45.6417,154483.0
2016-06-24 11:40:00,55.04,55.09,54.99,55.04,96710.0,45.6417,45.6832,45.6003,45.6417,96710.0
2016-06-24 11:45:00,55.05,55.15,55.01,55.03,111646.0,45.65,45.7329,45.6169,45.6334,111646.0
2016-06-24 11:50:00,55.04,55.07,54.97,54.99,48604.0,45.6417,45.6666,45.5837,45.6003,48604.0
2016-06-24 11:55:00,54.99,55.02,54.94,55.01,84683.0,45.6003,45.6251,45.5588,45.6169,84683.0
2016-06-24 12:00:00,55.02,55.1,54.92,54.94,61246.0,45.6251,45.6915,45.5422,45.5588,61246.0
2016-06-24 12:05:00,54.95,54.97,54.82,54.84,66714.0,45.5671,45.5837,45.4593,45.4759,66714.0
2016-06-24 12:10:00,54.85,54.85,54.75,54.8,135467.0,45.4842,45.4842,45.4012,45.4427,135467.0
2016-06-24 12:15:00,54.8,54.88,54.78,54.84,76607.0,45.4427,45.5091,45.4261,45.4759,76607.0
2016-06-24 12:20:00,54.85,54.91,54.84,54.88,61984.0,45.4842,45.5339,45.4759,45.5091,61984.0
2016-06-24 12:25:00,54.88,54.98,54.87,54.91,49958.0,45.5091,45.592,45.5008,45.5339,49958.0
2016-06-24 12:30:00,54.91,54.95,54.81,54.81,48336.0,45.5339,45.5671,45.451,45.451,48336.0
2016-06-24 12:35:00,54.81,54.88,54.8,54.83,60360.0,45.451,45.5091,45.4427,45.4676,60360.0
2016-06-24 12:40:00,54.83,54.84,54.74,54.77,125542.0,45.4676,45.4759,45.393,45.4178,125542.0
2016-06-24 12:45:00,54.77,54.78,54.66,54.68,163557.0,45.4178,45.4261,45.3266,45.3432,163557.0
2016-06-24 12:50:00,54.68,54.8,54.66,54.8,69594.0,45.3432,45.4427,45.3266,45.4427,69594.0
2016-06-24 12:55:00,54.8,54.82,54.68,54.75,57056.0,45.4427,45.4593,45.3432,45.4012,57056.0
2016-06-24 13:00:00,54.76,54.88,54.73,54.82,103458.0,45.4095,45.5091,45.3847,45.4593,103458.0
2016-06-24 13:05:00,54.81,54.83,54.76,54.79,53666.0,45.451,45.4676,45.4095,45.4344,53666.0
2016-06-24 13:10:00,54.79,54.89,54.77,54.88,48389.0,45.4344,45.5173,45.4178,45.5091,48389.0
2016-06-24 13:15:00,54.88,54.93,54.83,54.89,60875.0,45.5091,45.5505,45.4676,45.5173,60875.0
2016-06-24 13:20:00,54.9,54.92,54.82,54.84,34112.0,45.5256,45.5422,45.4593,45.4759,34112.0
2016-06-24 13:25:00,54.84,54.85,54.8,54.83,59646.0,45.4759,45.4842,45.4427,45.4676,59646.0
2016-06-24 13:30:00,54.83,54.93,54.82,54.89,75804.0,45.4676,45.5505,45.4593,45.5173,75804.0
2016-06-24 13:35:00,54.89,54.95,54.88,54.91,47062.0,45.5173,45.5671,45.5091,45.5339,47062.0
2016-06-24 13:40:00,54.91,54.91,54.85,54.86,44897.0,45.5339,45.5339,45.4842,45.4925,44897.0
2016-06-24 13:45:00,54.85,54.86,54.79,54.85,44055.0,45.4842,45.4925,45.4344,45.4842,44055.0
2016-06-24 13:50:00,54.85,54.87,54.8,54.86,40962.0,45.4842,45.5008,45.4427,45.4925,40962.0
2016-06-24 13:55:00,54.86,54.9,54.79,54.84,54380.0,45.4925,45.5256,45.4344,45.4759,54380.0
2016-06-24 14:00:00,54.85,54.92,54.84,54.92,47777.0,45.4842,45.5422,45.4759,45.5422,47777.0
2016-06-24 14:05:00,54.93,54.94,54.83,54.87,42329.0,45.5505,45.5588,45.4676,45.5008,42329.0
2016-06-24 14:10:00,54.87,54.99,54.87,54.97,134543.0,45.5008,45.6003,45.5008,45.5837,134543.0
2016-06-24 14:15:00,54.97,54.97,54.87,54.91,69732.0,45.5837,45.5837,45.5008,45.5339,69732.0
2016-06-24 14:20:00,54.91,54.92,54.75,54.78,111268.0,45.5339,45.5422,45.4012,45.4261,111268.0
2016-06-24 14:25:00,54.78,54.86,54.77,54.8,54989.0,45.4261,45.4925,45.4178,45.4427,54989.0
2016-06-24 14:30:00,54.8,54.8,54.62,54.65,77683.0,45.4427,45.4427,45.2934,45.3183,77683.0
2016-06-24 14:35:00,54.65,54.72,54.58,54.7,62493.0,45.3183,45.3764,45.2603,45.3598,62493.0
2016-06-24 14:40:00,54.71,54.73,54.64,54.65,52831.0,45.3681,45.3847,45.31,45.3183,52831.0
2016-06-24 14:45:00,54.64,54.66,54.56,54.65,61405.0,45.31,45.3266,45.2437,45.3183,61405.0
2016-06-24 14:50:00,54.65,54.79,54.62,54.78,75671.0,45.3183,45.4344,45.2934,45.4261,75671.0
2016-06-24 14:55:00,54.78,54.86,54.77,54.8,89953.0,45.4261,45.4925,45.4178,45.4427,89953.0
2016-06-24 15:00:00,54.8,54.86,54.74,54.77,109250.0,45.4427,45.4925,45.393,45.4178,109250.0
2016-06-24 15:05:00,54.78,54.79,54.65,54.65,50174.0,45.4261,45.4344,45.3183,45.3183,50174.0
2016-06-24 15:10:00,54.66,54.66,54.51,54.57,86908.0,45.3266,45.3266,45.2022,45.252,86908.0
2016-06-24 15:15:00,54.57,54.58,54.42,54.44,168842.0,45.252,45.2603,45.1276,45.1442,168842.0
2016-06-24 15:20:00,54.44,54.54,54.42,54.48,84426.0,45.1442,45.2271,45.1276,45.1774,84426.0
2016-06-24 15:25:00,54.49,54.57,54.43,54.54,189553.0,45.1856,45.252,45.1359,45.2271,189553.0
2016-06-24 15:30:00,54.54,54.66,54.53,54.66,163057.0,45.2271,45.3266,45.2188,45.3266,163057.0
2016-06-24 15:35:00,54.66,54.77,54.62,54.67,195480.0,45.3266,45.4178,45.2934,45.3349,195480.0
2016-06-24 15:40:00,54.68,54.84,54.64,54.79,248419.0,45.3432,45.4759,45.31,45.4344,248419.0
2016-06-24 15:45:00,54.79,54.94,54.75,54.89,234262.0,45.4344,45.5588,45.4012,45.5173,234262.0
2016-06-24 15:50:00,54.9,55.03,54.87,55.02,273492.0,45.5256,45.6334,45.5008,45.6251,273492.0
2016-06-24 15:55:00,55.01,55.02,54.66,54.68,655120.0,45.6169,45.6251,45.3266,45.3432,655120.0
2016-06-27 09:30:00,54.21,54.35,54.11,54.33,381875.0,44.9535,45.0696,44.8705,45.053,381875.0
2016-06-27 09:35:00,54.33,54.48,54.16,54.16,111967.0,45.053,45.1774,44.912,44.912,111967.0
2016-06-27 09:40:00,54.17,54.19,54.11,54.12,134174.0,44.9203,44.9369,44.8705,44.8788,134174.0
2016-06-27 09:45:00,54.12,54.24,54.06,54.11,148064.0,44.8788,44.9783,44.8291,44.8705,148064.0
2016-06-27 09:50:00,54.12,54.3,54.11,54.15,139764.0,44.8788,45.0281,44.8705,44.9037,139764.0
2016-06-27 09:55:00,54.16,54.28,54.12,54.23,83785.0,44.912,45.0115,44.8788,44.97,83785.0
2016-06-27 10:00:00,54.22,54.28,54.05,54.06,174230.0,44.9617,45.0115,44.8208,44.8291,174230.0
2016-06-27 10:05:00,54.06,54.12,54.01,54.05,136011.0,44.8291,44.8788,44.7876,44.8208,136011.0
2016-06-27 10:10:00,54.04,54.05,53.95,53.96,322493.0,44.8125,44.8208,44.7379,44.7461,322493.0
2016-06-27 10:15:00,53.96,53.98,53.85,53.89,105746.0,44.7461,44.7627,44.6549,44.6881,105746.0
2016-06-27 10:20:00,53.9,53.99,53.82,53.83,143024.0,44.6964,44.771,44.6301,44.6383,143024.0
2016-06-27 10:25:00,53.83,53.85,53.69,53.71,174017.0,44.6383,44.6549,44.5222,44.5388,174017.0
2016-06-27 10:30:00,53.71,53.81,53.68,53.77,104685.0,44.5388,44.6218,44.514,44.5886,104685.0
2016-06-27 10:35:00,53.78,53.95,53.77,53.84,200779.0,44.5969,44.7379,44.5886,44.6466,200779.0
2016-06-27 10:40:00,53.85,53.93,53.75,53.86,68945.0,44.6549,44.7213,44.572,44.6632,68945.0
2016-06-27 10:45:00,53.85,53.85,53.66,53.67,76136.0,44.6549,44.6549,44.4974,44.5057,76136.0
2016-06-27 10:50:00,53.67,53.67,53.54,53.61,92473.0,44.5057,44.5057,44.3979,44.4559,92473.0
2016-06-27 10:55:00,53.62,53.68,53.52,53.57,94958.0,44.4642,44.514,44.3813,44.4227,94958.0
2016-06-27 11:00:00,53.55,53.66,53.51,53.59,126752.0,44.4062,44.4974,44.373,44.4393,126752.0
2016-06-27 11:05:00,53.58,53.63,53.56,53.61,70628.0,44.431,44.4725,44.4144,44.4559,70628.0
2016-06-27 11:10:00,53.6,53.68,53.52,53.61,88675.0,44.4476,44.514,44.3813,44.4559,88675.0
2016-06-27 11:15:00,53.61,53.62,53.52,53.59,89773.0,44.4559,44.4642,44.3813,44.4393,89773.0
2016-06-27 11:20:00,53.58,53.64,53.55,53.57,107089.0,44.431,44.4808,44.4062,44.4227,107089.0
2016-06-27 11:25:00,53.57,53.77,53.54,53.75,79437.0,44.4227,44.5886,44.3979,44.572,79437.0
2016-06-27 11:30:00,53.75,53.83,53.72,53.79,106805.0,44.572,44.6383,44.5471,44.6052,106805.0
2016-06-27 11:35:00,53.79,53.87,53.75,53.81,89397.0,44.6052,44.6715,44.572,44.6218,89397.0
2016-06-27 11:40:00,53.8,53.9,53.77,53.9,133099.0,44.6135,44.6964,44.5886,44.6964,133099.0
2016-06-27 11:45:00,53.9,53.98,53.85,53.95,161652.0,44.6964,44.7627,44.6549,44.7379,161652.0
2016-06-27 11:50:00,53.94,53.98,53.8,53.86,65534.0,44.7296,44.7627,44.6135,44.6632,65534.0
2016-06-27 11:55:00,53.86,53.92,53.8,53.87,206749.0,44.6632,44.713,44.6135,44.6715,206749.0
2016-06-27 12:00:00,53.87,53.89,53.8,53.85,106854.0,44.6715,44.6881,44.6135,44.6549,106854.0
2016-06-27 12:05:00,53.85,53.91,53.8,53.85,76445.0,44.6549,44.7047,44.6135,44.6549,76445.0
2016-06-27 12:10:00,53.84,53.88,53.81,53.84,84597.0,44.6466,44.6798,44.6218,44.6466,84597.0
2016-06-27 12:15:00,53.85,53.92,53.82,53.89,76375.0,44.6549,44.713,44.6301,44.6881,76375.0
2016-06-27 12:20:00,53.9,53.91,53.83,53.9,79702.0,44.6964,44.7047,44.6383,44.6964,79702.0
2016-06-27 12:25:00,53.91,53.97,53.88,53.96,60587.0,44.7047,44.7544,44.6798,44.7461,60587.0
2016-06-27 12:30:00,53.96,53.99,53.88,53.91,68470.0,44.7461,44.771,44.6798,44.7047,68470.0
2016-06-27 12:35:00,53.92,53.92,53.78,53.78,38581.0,44.713,44.713,44.5969,44.5969,38581.0
2016-06-27 12:40:00,53.78,53.81,53.68,53.69,74456.0,44.5969,44.6218,44.514,44.5222,74456.0
2016-06-27 12:45:00,53.68,53.73,53.65,53.73,53271.0,44.514,44.5554,44.4891,44.5554,53271.0
2016-06-27 12:50:00,53.71,53.79,53.65,53.69,73230.0,44.5388,44.6052,44.4891,44.5222,73230.0
2016-06-27 12:55:00,53.69,53.83,53.69,53.8,61998.0,44.5222,44.6383,44.5222,44.6135,61998.0
2016-06-27 13:00:00,53.8,53.86,53.78,53.82,85558.0,44.6135,44.6632,44.5969,44.6301,85558.0
2016-06-27 13:05:00,53.81,53.83,53.73,53.74,41481.0,44.6218,44.6383,44.5554,44.5637,41481.0
2016-06-27 13:10:00,53.74,53.82,53.74,53.78,53151.0,44.5637,44.6301,44.5637,44.5969,53151.0
2016-06-27 13:15:00,53.77,53.86,53.77,53.8,45963.0,44.5886,44.6632,44.5886,44.6135,45963.0
2016-06-27 13:20:00,53.8,53.88,53.77,53.87,51811.0,44.6135,44.6798,44.5886,44.6715,51811.0
2016-06-27 13:25:00,53.87,53.91,53.83,53.88,73011.0,44.6715,44.7047,44.6383,44.6798,73011.0
2016-06-27 13:30:00,53.87,53.9,53.79,53.87,87180.0,44.6715,44.6964,44.6052,44.6715,87180.0
2016-06-27 13:35:00,53.87,53.9,53.82,53.87,86073.0,44.6715,44.6964,44.6301,44.6715,86073.0
2016-06-27 13:40:00,53.86,53.89,53.72,53.73,79911.0,44.6632,44.6881,44.5471,44.5554,79911.0
2016-06-27 13:45:00,53.72,53.79,53.71,53.76,61907.0,44.5471,44.6052,44.5388,44.5803,61907.0
2016-06-27 13:50:00,53.76,53.84,53.74,53.8,64637.0,44.5803,44.6466,44.5637,44.6135,64637.0
2016-06-27 13:55:00,53.8,53.84,53.74,53.8,87310.0,44.6135,44.6466,44.5637,44.6135,87310.0
2016-06-27 14:00:00,53.8,53.88,53.78,53.86,74552.0,44.6135,44.6798,44.5969,44.6632,74552.0
2016-06-27 14:05:00,53.86,53.86,53.74,53.75,95784.0,44.6632,44.6632,44.5637,44.572,95784.0
2016-06-27 14:10:00,53.74,53.79,53.7,53.72,42184.0,44.5637,44.6052,44.5305,44.5471,42184.0
2016-06-27 14:15:00,53.71,53.71,53.61,53.65,55301.0,44.5388,44.5388,44.4559,44.4891,55301.0
2016-06-27 14:20:00,53.65,53.72,53.63,53.68,65467.0,44.4891,44.5471,44.4725,44.514,65467.0
2016-06-27 14:25:00,53.68,53.76,53.67,53.74,47803.0,44.514,44.5803,44.5057,44.5637,47803.0
2016-06-27 14:30:00,53.75,53.78,53.7,53.72,83603.0,44.572,44.5969,44.5305,44.5471,83603.0
2016-06-27 14:35:00,53.73,53.82,53.69,53.75,95504.0,44.5554,44.6301,44.5222,44.572,95504.0
2016-06-27 14:40:00,53.74,53.79,53.69,53.75,46220.0,44.5637,44.6052,44.5222,44.572,46220.0
2016-06-27 14:45:00,53.74,53.75,53.61,53.62,65995.0,44.5637,44.572,44.4559,44.4642,65995.0
2016-06-27 14:50:00,53.63,53.64,53.55,53.56,51764.0,44.4725,44.4808,44.4062,44.4144,51764.0
2016-06-27 14:55:00,53.56,53.63,53.54,53.63,117555.0,44.4144,44.4725,44.3979,44.4725,117555.0
2016-06-27 15:00:00,53.63,53.67,53.61,53.66,129310.0,44.4725,44.5057,44.4559,44.4974,129310.0
2016-06-27 15:05:00,53.66,53.68,53.58,53.61,75050.0,44.4974,44.514,44.431,44.4559,75050.0
2016-06-27 15:10:00,53.61,53.67,53.59,53.63,110132.0,44.4559,44.5057,44.4393,44.4725,110132.0
2016-06-27 15:15:00,53.62,53.67,53.53,53.54,87183.0,44.4642,44.5057,44.3896,44.3979,87183.0
2016-06-27 15:20:00,53.55,53.56,53.41,53.45,195099.0,44.4062,44.4144,44.2901,44.3232,195099.0
2016-06-27 15:25:00,53.45,53.57,53.45,53.55,160655.0,44.3232,44.4227,44.3232,44.4062,160655.0
2016-06-27 15:30:00,53.54,53.59,53.45,53.57,267349.0,44.3979,44.4393,44.3232,44.4227,267349.0
2016-06-27 15:35:00,53.57,53.71,53.54,53.7,139810.0,44.4227,44.5388,44.3979,44.5305,139810.0
2016-06-27 15:40:00,53.7,53.74,53.63,53.69,138425.0,44.5305,44.5637,44.4725,44.5222,138425.0
2016-06-27 15:45:00,53.69,53.73,53.64,53.71,148074.0,44.5222,44.5554,44.4808,44.5388,148074.0
2016-06-27 15:50:00,53.71,53.74,53.62,53.69,281763.0,44.5388,44.5637,44.4642,44.5222,281763.0
2016-06-27 15:55:00,53.7,53.7,53.63,53.69,614118.0,44.5305,44.5305,44.4725,44.5222,614118.0
2016-06-28 09:30:00,54.1,54.16,53.95,54.03,374523.0,44.8622,44.912,44.7379,44.8042,374523.0
2016-06-28 09:35:00,54.02,54.4,54.01,54.33,141167.0,44.7959,45.111,44.7876,45.053,141167.0
2016-06-28 09:40:00,54.33,54.75,54.31,54.75,226655.0,45.053,45.4012,45.0364,45.4012,226655.0
2016-06-28 09:45:00,54.74,54.87,54.65,54.68,269742.0,45.393,45.5008,45.3183,45.3432,269742.0
2016-06-28 09:50:00,54.69,54.71,54.59,54.69,98393.0,45.3515,45.3681,45.2686,45.3515,98393.0
2016-06-28 09:55:00,54.69,54.74,54.64,54.74,65014.0,45.3515,45.393,45.31,45.393,65014.0
2016-06-28 10:00:00,54.74,54.75,54.65,54.67,86329.0,45.393,45.4012,45.3183,45.3349,86329.0
2016-06-28 10:05:00,54.68,54.68,54.56,54.58,71826.0,45.3432,45.3432,45.2437,45.2603,71826.0
2016-06-28 10:10:00,54.58,54.62,54.55,54.62,88004.0,45.2603,45.2934,45.2354,45.2934,88004.0
2016-06-28 10:15:00,54.62,54.63,54.51,54.53,62816.0,45.2934,45.3017,45.2022,45.2188,62816.0
2016-06-28 10:20:00,54.53,54.55,54.45,54.47,45843.0,45.2188,45.2354,45.1525,45.1691,45843.0
2016-06-28 10:25:00,54.47,54.54,54.45,54.53,56966.0,45.1691,45.2271,45.1525,45.2188,56966.0
2016-06-28 10:30:00,54.53,54.62,54.53,54.59,74820.0,45.2188,45.2934,45.2188,45.2686,74820.0
2016-06-28 10:35:00,54.58,54.64,54.49,54.52,116711.0,45.2603,45.31,45.1856,45.2105,116711.0
2016-06-28 10:40:00,54.52,54.6,54.52,54.6,102490.0,45.2105,45.2769,45.2105,45.2769,102490.0
2016-06-28 10:45:00,54.6,54.64,54.59,54.61,44723.0,45.2769,45.31,45.2686,45.2852,44723.0
2016-06-28 10:50:00,54.6,54.64,54.59,54.6,40728.0,45.2769,45.31,45.2686,45.2769,40728.0
2016-06-28 10:55:00,54.6,54.61,54.53,54.55,81822.0,45.2769,45.2852,45.2188,45.2354,81822.0
2016-06-28 11:00:00,54.55,54.55,54.48,54.48,62714.0,45.2354,45.2354,45.1774,45.1774,62714.0
2016-06-28 11:05:00,54.48,54.49,54.4,54.42,91056.0,45.1774,45.1856,45.111,45.1276,91056.0
2016-06-28 11:10:00,54.42,54.5,54.41,54.42,62759.0,45.1276,45.1939,45.1193,45.1276,62759.0
2016-06-28 11:15:00,54.43,54.47,54.4,54.42,56345.0,45.1359,45.1691,45.111,45.1276,56345.0
2016-06-28 11:20:00,54.42,54.43,54.3,54.31,72626.0,45.1276,45.1359,45.0281,45.0364,72626.0
2016-06-28 11:25:00,54.32,54.35,54.23,54.25,73324.0,45.0447,45.0696,44.97,44.9866,73324.0
2016-06-28 11:30:00,54.25,54.29,54.22,54.25,58939.0,44.9866,45.0198,44.9617,44.9866,58939.0
2016-06-28 11:35:00,54.25,54.29,54.22,54.26,55376.0,44.9866,45.0198,44.9617,44.9949,55376.0
2016-06-28 11:40:00,54.27,54.41,54.27,54.38,76272.0,45.0032,45.1193,45.0032,45.0944,76272.0
2016-06-28 11:45:00,54.38,54.49,54.37,54.46,58007.0,45.0944,45.1856,45.0861,45.1608,58007.0
2016-06-28 11:50:00,54.47,54.48,54.37,54.42,67484.0,45.1691,45.1774,45.0861,45.1276,67484.0
2016-06-28 11:55:00,54.41,54.43,54.38,54.39,41135.0,45.1193,45.1359,45.0944,45.1027,41135.0
2016-06-28 12:00:00,54.4,54.43,54.38,54.41,46398.0,45.111,45.1359,45.0944,45.1193,46398.0
2016-06-28 12:05:00,54.4,54.4,54.35,54.36,30915.0,45.111,45.111,45.0696,45.0778,30915.0
2016-06-28 12:10:00,54.36,54.37,54.33,54.33,50012.0,45.0778,45.0861,45.053,45.053,50012.0
2016-06-28 12:15:00,54.33,54.39,54.33,54.37,30661.0,45.053,45.1027,45.053,45.0861,30661.0
2016-06-28 12:20:00,54.38,54.38,54.31,54.32,30198.0,45.0944,45.0944,45.0364,45.0447,30198.0
2016-06-28 12:25:00,54.33,54.36,54.31,54.33,36485.0,45.053,45.0778,45.0364,45.053,36485.0
2016-06-28 12:30:00,54.33,54.42,54.33,54.42,33968.0,45.053,45.1276,45.053,45.1276,33968.0
2016-06-28 12:35:00,54.42,54.47,54.4,54.47,43543.0,45.1276,45.1691,45.111,45.1691,43543.0
2016-06-28 12:40:00,54.47,54.49,54.44,54.45,40400.0,45.1691,45.1856,45.1442,45.1525,40400.0
2016-06-28 12:45:00,54.44,54.46,54.42,54.45,35675.0,45.1442,45.1608,45.1276,45.1525,35675.0
2016-06-28 12:50:00,54.45,54.49,54.44,54.49,30162.0,45.1525,45.1856,45.1442,45.1856,30162.0
2016-06-28 12:55:00,54.49,54.51,54.43,54.45,25700.0,45.1856,45.2022,45.1359,45.1525,25700.0
2016-06-28 13:00:00,54.45,54.46,54.37,54.4,40406.0,45.1525,45.1608,45.0861,45.111,40406.0
2016-06-28 13:05:00,54.41,54.43,54.39,54.43,73194.0,45.1193,45.1359,45.1027,45.1359,73194.0
2016-06-28 13:10:00,54.43,54.5,54.41,54.48,41983.0,45.1359,45.1939,45.1193,45.1774,41983.0
2016-06-28 13:15:00,54.48,54.49,54.37,54.39,44088.0,45.1774,45.1856,45.0861,45.1027,44088.0
2016-06-28 13:20:00,54.39,54.39,54.3,54.31,32939.0,45.1027,45.1027,45.0281,45.0364,32939.0
2016-06-28 13:25:00,54.31,54.34,54.26,54.26,39189.0,45.0364,45.0613,44.9949,44.9949,39189.0
2016-06-28 13:30:00,54.26,54.33,54.23,54.28,49881.0,44.9949,45.053,44.97,45.0115,49881.0
2016-06-28 13:35:00,54.27,54.3,54.24,54.28,25204.0,45.0032,45.0281,44.9783,45.0115,25204.0
2016-06-28 13:40:00,54.27,54.33,54.27,54.3,26889.0,45.0032,45.053,45.0032,45.0281,26889.0
2016-06-28 13:45:00,54.3,54.3,54.24,54.26,22515.0,45.0281,45.0281,44.9783,44.9949,22515.0
2016-06-28 13:50:00,54.25,54.3,54.23,54.27,24763.0,44.9866,45.0281,44.97,45.0032,24763.0
2016-06-28 13:55:00,54.27,54.28,54.22,54.26,40085.0,45.0032,45.0115,44.9617,44.9949,40085.0
2016-06-28 14:00:00,54.26,54.3,54.24,54.29,63378.0,44.9949,45.0281,44.9783,45.0198,63378.0
2016-06-28 14:05:00,54.29,54.29,54.2,54.2,50233.0,45.0198,45.0198,44.9452,44.9452,50233.0
2016-06-28 14:10:00,54.21,54.23,54.15,54.15,66828.0,44.9535,44.97,44.9037,44.9037,66828.0
2016-06-28 14:15:00,54.16,54.18,54.15,54.18,67102.0,44.912,44.9286,44.9037,44.9286,67102.0
2016-06-28 14:20:00,54.18,54.19,54.11,54.11,34778.0,44.9286,44.9369,44.8705,44.8705,34778.0
2016-06-28 14:25:00,54.12,54.22,54.1,54.22,91356.0,44.8788,44.9617,44.8622,44.9617,91356.0
2016-06-28 14:30:00,54.21,54.31,54.21,54.28,59976.0,44.9535,45.0364,44.9535,45.0115,59976.0
2016-06-28 14:35:00,54.27,54.39,54.26,54.37,58580.0,45.0032,45.1027,44.9949,45.0861,58580.0
2016-06-28 14:40:00,54.37,54.39,54.32,54.39,61588.0,45.0861,45.1027,45.0447,45.1027,61588.0
2016-06-28 14:45:00,54.39,54.47,54.39,54.46,122852.0,45.1027,45.1691,45.1027,45.1608,122852.0
2016-06-28 14:50:00,54.46,54.57,54.46,54.55,82409.0,45.1608,45.252,45.1608,45.2354,82409.0
2016-06-28 14:55:00,54.54,54.64,54.54,54.58,68486.0,45.2271,45.31,45.2271,45.2603,68486.0
2016-06-28 15:00:00,54.58,54.6,54.56,54.57,65028.0,45.2603,45.2769,45.2437,45.252,65028.0
2016-06-28 15:05:00,54.58,54.63,54.57,54.61,64433.0,45.2603,45.3017,45.252,45.2852,64433.0
2016-06-28 15:10:00,54.61,54.71,54.59,54.67,102673.0,45.2852,45.3681,45.2686,45.3349,102673.0
2016-06-28 15:15:00,54.68,54.68,54.6,54.65,68139.0,45.3432,45.3432,45.2769,45.3183,68139.0
2016-06-28 15:20:00,54.64,54.65,54.6,54.64,88753.0,45.31,45.3183,45.2769,45.31,88753.0
2016-06-28 15:25:00,54.63,54.64,54.56,54.63,85201.0,45.3017,45.31,45.2437,45.3017,85201.0
2016-06-28 15:30:00,54.63,54.69,54.59,54.63,122412.0,45.3017,45.3515,45.2686,45.3017,122412.0
2016-06-28 15:35:00,54.63,54.75,54.61,54.72,161134.0,45.3017,45.4012,45.2852,45.3764,161134.0
2016-06-28 15:40:00,54.73,54.85,54.71,54.78,139294.0,45.3847,45.4842,45.3681,45.4261,139294.0
2016-06-28 15:45:00,54.78,54.86,54.78,54.83,187183.0,45.4261,45.4925,45.4261,45.4676,187183.0
2016-06-28 15:50:00,54.83,54.84,54.73,54.8,207937.0,45.4676,45.4759,45.3847,45.4427,207937.0
2016-06-28 15:55:00,54.8,54.9,54.79,54.85,492002.0,45.4427,45.5256,45.4344,45.4842,492002.0
2016-06-29 09:30:00,55.42,55.73,55.37,55.7,295641.0,45.9568,46.2139,45.9154,46.189,295641.0
2016-06-29 09:35:00,55.7,56.09,55.7,56.07,276243.0,46.189,46.5124,46.189,46.4959,276243.0
2016-06-29 09:40:00,56.08,56.3,56.08,56.3,323412.0,46.5041,46.6866,46.5041,46.6866,323412.0
2016-06-29 09:45:00,56.3,56.33,56.19,56.19,211274.0,46.6866,46.7115,46.5954,46.5954,211274.0
2016-06-29 09:50:00,56.2,56.24,56.14,56.18,105899.0,46.6037,46.6368,46.5539,46.5871,105899.0
2016-06-29 09:55:00,56.19,56.29,56.17,56.19,143535.0,46.5954,46.6783,46.5788,46.5954,143535.0
2016-06-29 10:00:00,56.21,56.24,56.14,56.15,87770.0,46.6119,46.6368,46.5539,46.5622,87770.0
2016-06-29 10:05:00,56.14,56.21,56.05,56.11,129995.0,46.5539,46.6119,46.4793,46.529,129995.0
2016-06-29 10:10:00,56.12,56.21,56.11,56.16,85478.0,46.5373,46.6119,46.529,46.5705,85478.0
2016-06-29 10:15:00,56.17,56.21,56.14,56.19,80691.0,46.5788,46.6119,46.5539,46.5954,80691.0
2016-06-29 10:20:00,56.19,56.21,56.17,56.21,74136.0,46.5954,46.6119,46.5788,46.6119,74136.0
2016-06-29 10:25:00,56.21,56.3,56.19,56.29,178190.0,46.6119,46.6866,46.5954,46.6783,178190.0
2016-06-29 10:30:00,56.29,56.32,56.28,56.28,156119.0,46.6783,46.7032,46.67,46.67,156119.0
2016-06-29 10:35:00,56.28,56.29,56.18,56.21,117892.0,46.67,46.6783,46.5871,46.6119,117892.0
2016-06-29 10:40:00,56.21,56.21,56.14,56.15,95199.0,46.6119,46.6119,46.5539,46.5622,95199.0
2016-06-29 10:45:00,56.15,56.28,56.13,56.26,97292.0,46.5622,46.67,46.5456,46.6534,97292.0
2016-06-29 10:50:00,56.27,56.28,56.22,56.25,99864.0,46.6617,46.67,46.6202,46.6451,99864.0
2016-06-29 10:55:00,56.25,56.27,56.21,56.23,76413.0,46.6451,46.6617,46.6119,46.6285,76413.0
2016-06-29 11:00:00,56.24,56.25,56.18,56.23,101995.0,46.6368,46.6451,46.5871,46.6285,101995.0
2016-06-29 11:05:00,56.23,56.24,56.15,56.16,68783.0,46.6285,46.6368,46.5622,46.5705,68783.0
2016-06-29 11:10:00,56.16,56.22,56.13,56.22,50365.0,46.5705,46.6202,46.5456,46.6202,50365.0
2016-06-29 11:15:00,56.22,56.25,56.15,56.15,128484.0,46.6202,46.6451,46.5622,46.5622,128484.0
2016-06-29 11:20:00,56.16,56.24,56.16,56.22,95173.0,46.5705,46.6368,46.5705,46.6202,95173.0
2016-06-29 11:25:00,56.22,56.32,56.2,56.32,91028.0,46.6202,46.7032,46.6037,46.7032,91028.0
2016-06-29 11:30:00,56.32,56.34,56.26,56.32,84452.0,46.7032,46.7198,46.6534,46.7032,84452.0
2016-06-29 11:35:00,56.32,56.33,56.28,56.3,53921.0,46.7032,46.7115,46.67,46.6866,53921.0
2016-06-29 11:40:00,56.31,56.35,56.3,56.34,50544.0,46.6949,46.728,46.6866,46.7198,50544.0
2016-06-29 11:45:00,56.34,56.35,56.29,56.31,72310.0,46.7198,46.728,46.6783,46.6949,72310.0
2016-06-29 11:50:00,56.32,56.37,56.3,56.34,71355.0,46.7032,46.7446,46.6866,46.7198,71355.0
2016-06-29 11:55:00,56.34,56.42,56.33,56.4,108637.0,46.7198,46.7861,46.7115,46.7695,108637.0
2016-06-29 12:00:00,56.4,56.44,56.38,56.38,85121.0,46.7695,46.8027,46.7529,46.7529,85121.0
2016-06-29 12:05:00,56.38,56.42,56.37,56.39,60771.0,46.7529,46.7861,46.7446,46.7612,60771.0
2016-06-29 12:10:00,56.4,56.43,56.38,56.4,50701.0,46.7695,46.7944,46.7529,46.7695,50701.0
2016-06-29 12:15:00,56.4,56.41,56.36,56.39,64355.0,46.7695,46.7778,46.7363,46.7612,64355.0
2016-06-29 12:20:00,56.39,56.43,56.39,56.4,49515.0,46.7612,46.7944,46.7612,46.7695,49515.0
2016-06-29 12:25:00,56.39,56.4,56.35,56.39,54641.0,46.7612,46.7695,46.728,46.7612,54641.0
2016-06-29 12:30:00,56.39,56.39,56.31,56.36,41565.0,46.7612,46.7612,46.6949,46.7363,41565.0
2016-06-29 12:35:00,56.35,56.42,56.34,56.42,62272.0,46.728,46.7861,46.7198,46.7861,62272.0
2016-06-29 12:40:00,56.41,56.41,56.38,56.4,49115.0,46.7778,46.7778,46.7529,46.7695,49115.0
2016-06-29 12:45:00,56.4,56.42,56.39,56.4,60815.0,46.7695,46.7861,46.7612,46.7695,60815.0
2016-06-29 12:50:00,56.41,56.42,56.4,56.41,26903.0,46.7778,46.7861,46.7695,46.7778,26903.0
2016-06-29 12:55:00,56.41,56.46,56.4,56.44,90320.0,46.7778,46.8193,46.7695,46.8027,90320.0
2016-06-29 13:00:00,56.45,56.49,56.43,56.48,78808.0,46.811,46.8441,46.7944,46.8358,78808.0
2016-06-29 13:05:00,56.47,56.49,56.44,56.45,92862.0,46.8276,46.8441,46.8027,46.811,92862.0
2016-06-29 13:10:00,56.44,56.45,56.41,56.44,51982.0,46.8027,46.811,46.7778,46.8027,51982.0
2016-06-29 13:15:00,56.44,56.47,56.42,56.43,79630.0,46.8027,46.8276,46.7861,46.7944,79630.0
2016-06-29 13:20:00,56.42,56.49,56.42,56.48,57063.0,46.7861,46.8441,46.7861,46.8358,57063.0
2016-06-29 13:25:00,56.47,56.48,56.45,56.47,52290.0,46.8276,46.8358,46.811,46.8276,52290.0
2016-06-29 13:30:00,56.46,56.47,56.44,56.46,39886.0,46.8193,46.8276,46.8027,46.8193,39886.0
2016-06-29 13:35:00,56.46,56.48,56.43,56.47,56673.0,46.8193,46.8358,46.7944,46.8276,56673.0
2016-06-29 13:40:00,56.47,56.48,56.45,56.47,38365.0,46.8276,46.8358,46.811,46.8276,38365.0
2016-06-29 13:45:00,56.48,56.49,56.45,56.45,53941.0,46.8358,46.8441,46.811,46.811,53941.0
2016-06-29 13:50:00,56.46,56.46,56.41,56.44,63169.0,46.8193,46.8193,46.7778,46.8027,63169.0
2016-06-29 13:55:00,56.44,56.45,56.41,56.43,102787.0,46.8027,46.811,46.7778,46.7944,102787.0
2016-06-29 14:00:00,56.43,56.54,56.42,56.54,144483.0,46.7944,46.8856,46.7861,46.8856,144483.0
2016-06-29 14:05:00,56.53,56.55,56.52,56.53,101693.0,46.8773,46.8939,46.869,46.8773,101693.0
2016-06-29 14:10:00,56.54,56.58,56.52,56.58,118958.0,46.8856,46.9188,46.869,46.9188,118958.0
2016-06-29 14:15:00,56.58,56.64,56.58,56.61,224110.0,46.9188,46.9685,46.9188,46.9436,224110.0
2016-06-29 14:20:00,56.62,56.75,56.62,56.74,263782.0,46.9519,47.0597,46.9519,47.0515,263782.0
2016-06-29 14:25:00,56.74,56.76,56.69,56.71,201539.0,47.0515,47.068,47.01,47.0266,201539.0
2016-06-29 14:30:00,56.71,56.73,56.67,56.69,69113.0,47.0266,47.0432,46.9934,47.01,69113.0
2016-06-29 14:35:00,56.69,56.79,56.69,56.78,113893.0,47.01,47.0929,47.01,47.0846,113893.0
2016-06-29 14:40:00,56.78,56.8,56.76,56.78,116106.0,47.0846,47.1012,47.068,47.0846,116106.0
2016-06-29 14:45:00,56.78,56.81,56.74,56.75,141751.0,47.0846,47.1095,47.0515,47.0597,141751.0
2016-06-29 14:50:00,56.76,56.77,56.65,56.72,98672.0,47.068,47.0763,46.9768,47.0349,98672.0
2016-06-29 14:55:00,56.71,56.78,56.69,56.75,79612.0,47.0266,47.0846,47.01,47.0597,79612.0
2016-06-29 15:00:00,56.75,56.77,56.73,56.76,87941.0,47.0597,47.0763,47.0432,47.068,87941.0
2016-06-29 15:05:00,56.77,56.78,56.74,56.77,74288.0,47.0763,47.0846,47.0515,47.0763,74288.0
2016-06-29 15:10:00,56.78,56.84,56.77,56.82,128501.0,47.0846,47.1344,47.0763,47.1178,128501.0
2016-06-29 15:15:00,56.83,56.95,56.81,56.94,374018.0,47.1261,47.2256,47.1095,47.2173,374018.0
2016-06-29 15:20:00,56.94,56.95,56.89,56.89,217560.0,47.2173,47.2256,47.1758,47.1758,217560.0
2016-06-29 15:25:00,56.9,56.93,56.81,56.84,159942.0,47.1841,47.209,47.1095,47.1344,159942.0
2016-06-29 15:30:00,56.84,56.85,56.79,56.83,229692.0,47.1344,47.1427,47.0929,47.1261,229692.0
2016-06-29 15:35:00,56.83,56.84,56.78,56.82,134981.0,47.1261,47.1344,47.0846,47.1178,134981.0
2016-06-29 15:40:00,56.82,56.83,56.74,56.76,288526.0,47.1178,47.1261,47.0515,47.068,288526.0
2016-06-29 15:45:00,56.76,56.78,56.73,56.78,135249.0,47.068,47.0846,47.0432,47.0846,135249.0
2016-06-29 15:50:00,56.77,56.78,56.71,56.77,204768.0,47.0763,47.0846,47.0266,47.0763,204768.0
2016-06-29 15:55:00,56.77,56.77,56.69,56.74,675706.0,47.0763,47.0763,47.01,47.0515,675706.0
2016-06-30 09:30:00,56.81,56.94,56.76,56.86,222988.0,47.1095,47.2173,47.068,47.151,222988.0
2016-06-30 09:35:00,56.86,56.9,56.72,56.77,104854.0,47.151,47.1841,47.0349,47.0763,104854.0
2016-06-30 09:40:00,56.76,56.93,56.72,56.87,164383.0,47.068,47.209,47.0349,47.1593,164383.0
2016-06-30 09:45:00,56.87,56.9,56.81,56.86,96043.0,47.1593,47.1841,47.1095,47.151,96043.0
2016-06-30 09:50:00,56.86,56.87,56.75,56.76,82343.0,47.151,47.1593,47.0597,47.068,82343.0
2016-06-30 09:55:00,56.77,56.78,56.68,56.7,95546.0,47.0763,47.0846,47.0017,47.0183,95546.0
2016-06-30 10:00:00,56.71,56.77,56.62,56.63,114636.0,47.0266,47.0763,46.9519,46.9602,114636.0
2016-06-30 10:05:00,56.63,56.68,56.57,56.63,91553.0,46.9602,47.0017,46.9105,46.9602,91553.0
2016-06-30 10:10:00,56.62,56.7,56.61,56.65,109852.0,46.9519,47.0183,46.9436,46.9768,109852.0
2016-06-30 10:15:00,56.64,56.68,56.61,56.65,67974.0,46.9685,47.0017,46.9436,46.9768,67974.0
2016-06-30 10:20:00,56.64,56.68,56.57,56.57,105348.0,46.9685,47.0017,46.9105,46.9105,105348.0
2016-06-30 10:25:00,56.58,56.62,56.51,56.55,107720.0,46.9188,46.9519,46.8607,46.8939,107720.0
2016-06-30 10:30:00,56.55,56.61,56.54,56.58,83867.0,46.8939,46.9436,46.8856,46.9188,83867.0
2016-06-30 10:35:00,56.59,56.63,56.52,56.61,91805.0,46.9271,46.9602,46.869,46.9436,91805.0
2016-06-30 10:40:00,56.61,56.65,56.57,56.59,149662.0,46.9436,46.9768,46.9105,46.9271,149662.0
2016-06-30 10:45:00,56.58,56.61,56.57,56.6,51583.0,46.9188,46.9436,46.9105,46.9354,51583.0
2016-06-30 10:50:00,56.61,56.69,56.61,56.63,86206.0,46.9436,47.01,46.9436,46.9602,86206.0
2016-06-30 10:55:00,56.63,56.7,56.61,56.69,40417.0,46.9602,47.0183,46.9436,47.01,40417.0
2016-06-30 11:00:00,56.68,56.73,56.65,56.72,75491.0,47.0017,47.0432,46.9768,47.0349,75491.0
2016-06-30 11:05:00,56.72,56.74,56.67,56.72,61439.0,47.0349,47.0515,46.9934,47.0349,61439.0
2016-06-30 11:10:00,56.72,56.75,56.65,56.66,67549.0,47.0349,47.0597,46.9768,46.9851,67549.0
2016-06-30 11:15:00,56.66,56.67,56.56,56.57,45950.0,46.9851,46.9934,46.9022,46.9105,45950.0
2016-06-30 11:20:00,56.57,56.58,56.53,56.55,51822.0,46.9105,46.9188,46.8773,46.8939,51822.0
2016-06-30 11:25:00,56.55,56.69,56.54,56.65,80425.0,46.8939,47.01,46.8856,46.9768,80425.0
2016-06-30 11:30:00,56.66,56.75,56.66,56.72,60904.0,46.9851,47.0597,46.9851,47.0349,60904.0
2016-06-30 11:35:00,56.73,56.73,56.66,56.69,39328.0,47.0432,47.0432,46.9851,47.01,39328.0
2016-06-30 11:40:00,56.7,56.72,56.6,56.6,55269.0,47.0183,47.0349,46.9354,46.9354,55269.0
2016-06-30 11:45:00,56.6,56.63,56.59,56.63,37021.0,46.9354,46.9602,46.9271,46.9602,37021.0
2016-06-30 11:50:00,56.63,56.65,56.56,56.6,49578.0,46.9602,46.9768,46.9022,46.9354,49578.0
2016-06-30 11:55:00,56.6,56.61,56.54,56.61,90587.0,46.9354,46.9436,46.8856,46.9436,90587.0
2016-06-30 12:00:00,56.61,56.68,56.6,56.64,63483.0,46.9436,47.0017,46.9354,46.9685,63483.0
2016-06-30 12:05:00,56.64,56.64,56.59,56.63,48153.0,46.9685,46.9685,46.9271,46.9602,48153.0
2016-06-30 12:10:00,56.63,56.71,56.62,56.71,65883.0,46.9602,47.0266,46.9519,47.0266,65883.0
2016-06-30 12:15:00,56.71,56.86,56.71,56.85,76121.0,47.0266,47.151,47.0266,47.1427,76121.0
2016-06-30 12:20:00,56.85,56.89,56.83,56.88,59413.0,47.1427,47.1758,47.1261,47.1675,59413.0
2016-06-30 12:25:00,56.88,56.92,56.85,56.89,77039.0,47.1675,47.2007,47.1427,47.1758,77039.0
2016-06-30 12:30:00,56.89,56.95,56.88,56.92,224743.0,47.1758,47.2256,47.1675,47.2007,224743.0
2016-06-30 12:35:00,56.92,56.94,56.89,56.91,57786.0,47.2007,47.2173,47.1758,47.1924,57786.0
2016-06-30 12:40:00,56.9,56.91,56.83,56.84,68398.0,47.1841,47.1924,47.1261,47.1344,68398.0
2016-06-30 12:45:00,56.83,56.87,56.82,56.87,77962.0,47.1261,47.1593,47.1178,47.1593,77962.0
2016-06-30 12:50:00,56.87,56.97,56.86,56.96,116180.0,47.1593,47.2422,47.151,47.2339,116180.0
2016-06-30 12:55:00,56.95,57.02,56.95,56.98,202465.0,47.2256,47.2836,47.2256,47.2505,202465.0
2016-06-30 13:00:00,56.99,57.02,56.97,56.98,56691.0,47.2588,47.2836,47.2422,47.2505,56691.0
2016-06-30 13:05:00,56.98,57.0,56.95,56.95,47553.0,47.2505,47.2671,47.2256,47.2256,47553.0
2016-06-30 13:10:00,56.95,56.98,56.92,56.96,60486.0,47.2256,47.2505,47.2007,47.2339,60486.0
2016-06-30 13:15:00,56.95,57.0,56.95,56.97,31648.0,47.2256,47.2671,47.2256,47.2422,31648.0
2016-06-30 13:20:00,56.98,57.0,56.93,56.94,36369.0,47.2505,47.2671,47.209,47.2173,36369.0
2016-06-30 13:25:00,56.95,56.96,56.93,56.96,30140.0,47.2256,47.2339,47.209,47.2339,30140.0
2016-06-30 13:30:00,56.96,56.97,56.83,56.83,74130.0,47.2339,47.2422,47.1261,47.1261,74130.0
2016-06-30 13:35:00,56.84,56.91,56.82,56.89,59126.0,47.1344,47.1924,47.1178,47.1758,59126.0
2016-06-30 13:40:00,56.88,56.94,56.88,56.94,41805.0,47.1675,47.2173,47.1675,47.2173,41805.0
2016-06-30 13:45:00,56.93,56.94,56.89,56.89,56484.0,47.209,47.2173,47.1758,47.1758,56484.0
2016-06-30 13:50:00,56.89,56.92,56.86,56.91,54314.0,47.1758,47.2007,47.151,47.1924,54314.0
2016-06-30 13:55:00,56.9,56.94,56.84,56.94,97599.0,47.1841,47.2173,47.1344,47.2173,97599.0
2016-06-30 14:00:00,56.94,57.0,56.94,56.99,180083.0,47.2173,47.2671,47.2173,47.2588,180083.0
2016-06-30 14:05:00,56.99,57.0,56.95,56.99,44275.0,47.2588,47.2671,47.2256,47.2588,44275.0
2016-06-30 14:10:00,56.98,57.03,56.96,57.03,83854.0,47.2505,47.2919,47.2339,47.2919,83854.0
2016-06-30 14:15:00,57.03,57.09,57.02,57.07,76078.0,47.2919,47.3417,47.2836,47.3251,76078.0
2016-06-30 14:20:00,57.07,57.08,57.04,57.06,43945.0,47.3251,47.3334,47.3002,47.3168,43945.0
2016-06-30 14:25:00,57.06,57.06,57.01,57.03,112303.0,47.3168,47.3168,47.2753,47.2919,112303.0
2016-06-30 14:30:00,57.03,57.11,57.02,57.02,105797.0,47.2919,47.3583,47.2836,47.2836,105797.0
2016-06-30 14:35:00,57.02,57.06,56.99,57.05,90008.0,47.2836,47.3168,47.2588,47.3085,90008.0
2016-06-30 14:40:00,57.05,57.12,57.04,57.11,176896.0,47.3085,47.3666,47.3002,47.3583,176896.0
2016-06-30 14:45:00,57.11,57.17,57.1,57.15,75230.0,47.3583,47.408,47.35,47.3914,75230.0
2016-06-30 14:50:00,57.14,57.19,57.13,57.19,83513.0,47.3831,47.4246,47.3749,47.4246,83513.0
2016-06-30 14:55:00,57.19,57.19,57.1,57.14,116293.0,47.4246,47.4246,47.35,47.3831,116293.0
2016-06-30 15:00:00,57.14,57.16,57.11,57.11,67798.0,47.3831,47.3997,47.3583,47.3583,67798.0
2016-06-30 15:05:00,57.12,57.14,57.1,57.1,48835.0,47.3666,47.3831,47.35,47.35,48835.0
2016-06-30 15:10:00,57.1,57.1,57.04,57.06,98725.0,47.35,47.35,47.3002,47.3168,98725.0
2016-06-30 15:15:00,57.05,57.06,57.0,57.05,141203.0,47.3085,47.3168,47.2671,47.3085,141203.0
2016-06-30 15:20:00,57.06,57.1,57.02,57.07,134820.0,47.3168,47.35,47.2836,47.3251,134820.0
2016-06-30 15:25:00,57.07,57.16,57.06,57.16,122282.0,47.3251,47.3997,47.3168,47.3997,122282.0
2016-06-30 15:30:00,57.16,57.17,57.1,57.14,118566.0,47.3997,47.408,47.35,47.3831,118566.0
2016-06-30 15:35:00,57.13,57.15,57.07,57.09,109353.0,47.3749,47.3914,47.3251,47.3417,109353.0
2016-06-30 15:40:00,57.08,57.09,56.96,56.98,183212.0,47.3334,47.3417,47.2339,47.2505,183212.0
2016-06-30 15:45:00,56.98,57.01,56.94,56.97,221634.0,47.2505,47.2753,47.2173,47.2422,221634.0
2016-06-30 15:50:00,56.98,57.05,56.95,57.04,341875.0,47.2505,47.3085,47.2256,47.3002,341875.0
2016-06-30 15:55:00,57.04,57.13,56.97,57.12,619159.0,47.3002,47.3749,47.2422,47.3666,619159.0
2016-07-01 09:30:00,57.06,57.25,57.01,57.25,215159.0,47.3168,47.4744,47.2753,47.4744,215159.0
2016-07-01 09:35:00,57.24,57.25,57.14,57.15,93734.0,47.4661,47.4744,47.3831,47.3914,93734.0
2016-07-01 09:40:00,57.15,57.24,57.15,57.21,72363.0,47.3914,47.4661,47.3914,47.4412,72363.0
2016-07-01 09:45:00,57.22,57.24,57.17,57.23,58487.0,47.4495,47.4661,47.408,47.4578,58487.0
2016-07-01 09:50:00,57.23,57.34,57.23,57.33,96006.0,47.4578,47.549,47.4578,47.5407,96006.0
2016-07-01 09:55:00,57.33,57.35,57.28,57.29,68012.0,47.5407,47.5573,47.4992,47.5075,68012.0
2016-07-01 10:00:00,57.3,57.35,57.29,57.33,63440.0,47.5158,47.5573,47.5075,47.5407,63440.0
2016-07-01 10:05:00,57.33,57.35,57.25,57.26,116298.0,47.5407,47.5573,47.4744,47.4827,116298.0
2016-07-01 10:10:00,57.26,57.34,57.25,57.32,61927.0,47.4827,47.549,47.4744,47.5324,61927.0
2016-07-01 10:15:00,57.33,57.35,57.3,57.35,67329.0,47.5407,47.5573,47.5158,47.5573,67329.0
2016-07-01 10:20:00,57.35,57.35,57.31,57.32,110031.0,47.5573,47.5573,47.5241,47.5324,110031.0
2016-07-01 10:25:00,57.32,57.36,57.3,57.31,163713.0,47.5324,47.5656,47.5158,47.5241,163713.0
2016-07-01 10:30:00,57.32,57.34,57.31,57.32,50060.0,47.5324,47.549,47.5241,47.5324,50060.0
2016-07-01 10:35:00,57.32,57.35,57.31,57.34,33719.0,47.5324,47.5573,47.5241,47.549,33719.0
2016-07-01 10:40:00,57.33,57.35,57.3,57.32,50974.0,47.5407,47.5573,47.5158,47.5324,50974.0
2016-07-01 10:45:00,57.32,57.34,57.25,57.25,48710.0,47.5324,47.549,47.4744,47.4744,48710.0
2016-07-01 10:50:00,57.25,57.3,57.23,57.3,35094.0,47.4744,47.5158,47.4578,47.5158,35094.0
2016-07-01 10:55:00,57.3,57.33,57.3,57.31,45633.0,47.5158,47.5407,47.5158,47.5241,45633.0
2016-07-01 11:00:00,57.31,57.31,57.27,57.3,43479.0,47.5241,47.5241,47.491,47.5158,43479.0
2016-07-01 11:05:00,57.31,57.32,57.26,57.28,47965.0,47.5241,47.5324,47.4827,47.4992,47965.0
2016-07-01 11:10:00,57.28,57.28,57.22,57.24,52630.0,47.4992,47.4992,47.4495,47.4661,52630.0
2016-07-01 11:15:00,57.23,57.31,57.22,57.27,103439.0,47.4578,47.5241,47.4495,47.491,103439.0
2016-07-01 11:20:00,57.28,57.3,57.2,57.21,76574.0,47.4992,47.5158,47.4329,47.4412,76574.0
2016-07-01 11:25:00,57.2,57.25,57.17,57.23,96998.0,47.4329,47.4744,47.408,47.4578,96998.0
2016-07-01 11:30:00,57.23,57.25,57.19,57.23,41186.0,47.4578,47.4744,47.4246,47.4578,41186.0
2016-07-01 11:35:00,57.24,57.25,57.16,57.17,37365.0,47.4661,47.4744,47.3997,47.408,37365.0
2016-07-01 11:40:00,57.16,57.18,57.12,57.13,63101.0,47.3997,47.4163,47.3666,47.3749,63101.0
2016-07-01 11:45:00,57.13,57.13,57.06,57.11,58208.0,47.3749,47.3749,47.3168,47.3583,58208.0
2016-07-01 11:50:00,57.12,57.13,57.07,57.13,63447.0,47.3666,47.3749,47.3251,47.3749,63447.0
2016-07-01 11:55:00,57.13,57.18,57.12,57.15,147687.0,47.3749,47.4163,47.3666,47.3914,147687.0
2016-07-01 12:00:00,57.14,57.19,57.13,57.19,33133.0,47.3831,47.4246,47.3749,47.4246,33133.0
2016-07-01 12:05:00,57.19,57.23,57.16,57.2,1089264.0,47.4246,47.4578,47.3997,47.4329,1089264.0
2016-07-01 12:10:00,57.21,57.24,57.19,57.21,30773.0,47.4412,47.4661,47.4246,47.4412,30773.0
2016-07-01 12:15:00,57.21,57.25,57.2,57.22,33464.0,47.4412,47.4744,47.4329,47.4495,33464.0
2016-07-01 12:20:00,57.21,57.22,57.12,57.13,22794.0,47.4412,47.4495,47.3666,47.3749,22794.0
2016-07-01 12:25:00,57.13,57.15,57.08,57.14,30786.0,47.3749,47.3914,47.3334,47.3831,30786.0
2016-07-01 12:30:00,57.14,57.18,57.1,57.13,34519.0,47.3831,47.4163,47.35,47.3749,34519.0
2016-07-01 12:35:00,57.13,57.17,57.12,57.14,79025.0,47.3749,47.408,47.3666,47.3831,79025.0
2016-07-01 12:40:00,57.13,57.19,57.11,57.19,33642.0,47.3749,47.4246,47.3583,47.4246,33642.0
2016-07-01 12:45:00,57.18,57.19,57.01,57.02,131828.0,47.4163,47.4246,47.2753,47.2836,131828.0
2016-07-01 12:50:00,57.02,57.04,57.0,57.01,63147.0,47.2836,47.3002,47.2671,47.2753,63147.0
2016-07-01 12:55:00,57.01,57.07,57.01,57.05,38658.0,47.2753,47.3251,47.2753,47.3085,38658.0
2016-07-01 13:00:00,57.05,57.13,57.04,57.11,46915.0,47.3085,47.3749,47.3002,47.3583,46915.0
2016-07-01 13:05:00,57.11,57.18,57.11,57.18,19909.0,47.3583,47.4163,47.3583,47.4163,19909.0
2016-07-01 13:10:00,57.18,57.19,57.08,57.09,36137.0,47.4163,47.4246,47.3334,47.3417,36137.0
2016-07-01 13:15:00,57.09,57.12,57.06,57.06,24505.0,47.3417,47.3666,47.3168,47.3168,24505.0
2016-07-01 13:20:00,57.06,57.08,57.05,57.05,18720.0,47.3168,47.3334,47.3085,47.3085,18720.0
2016-07-01 13:25:00,57.05,57.05,56.93,56.93,40159.0,47.3085,47.3085,47.209,47.209,40159.0
2016-07-01 13:30:00,56.92,57.04,56.87,57.04,75843.0,47.2007,47.3002,47.1593,47.3002,75843.0
2016-07-01 13:35:00,57.04,57.04,56.92,56.96,57344.0,47.3002,47.3002,47.2007,47.2339,57344.0
2016-07-01 13:40:00,56.95,56.99,56.92,56.99,56308.0,47.2256,47.2588,47.2007,47.2588,56308.0
2016-07-01 13:45:00,56.99,57.0,56.93,56.97,77714.0,47.2588,47.2671,47.209,47.2422,77714.0
2016-07-01 13:50:00,56.96,56.99,56.94,56.96,52738.0,47.2339,47.2588,47.2173,47.2339,52738.0
2016-07-01 13:55:00,56.97,56.99,56.95,56.97,21340.0,47.2422,47.2588,47.2256,47.2422,21340.0
2016-07-01 14:00:00,56.98,57.03,56.97,57.03,50487.0,47.2505,47.2919,47.2422,47.2919,50487.0
2016-07-01 14:05:00,57.02,57.03,56.97,57.01,46506.0,47.2836,47.2919,47.2422,47.2753,46506.0
2016-07-01 14:10:00,57.0,57.02,56.95,56.96,63781.0,47.2671,47.2836,47.2256,47.2339,63781.0
2016-07-01 14:15:00,56.96,56.96,56.88,56.92,55651.0,47.2339,47.2339,47.1675,47.2007,55651.0
2016-07-01 14:20:00,56.91,56.96,56.89,56.94,64124.0,47.1924,47.2339,47.1758,47.2173,64124.0
2016-07-01 14:25:00,56.93,56.94,56.88,56.9,36500.0,47.209,47.2173,47.1675,47.1841,36500.0
2016-07-01 14:30:00,56.9,56.92,56.87,56.88,39349.0,47.1841,47.2007,47.1593,47.1675,39349.0
2016-07-01 14:35:00,56.88,56.92,56.87,56.89,41906.0,47.1675,47.2007,47.1593,47.1758,41906.0
2016-07-01 14:40:00,56.9,56.92,56.84,56.87,44128.0,47.1841,47.2007,47.1344,47.1593,44128.0
2016-07-01 14:45:00,56.87,56.91,56.86,56.9,38259.0,47.1593,47.1924,47.151,47.1841,38259.0
2016-07-01 14:50:00,56.89,56.94,56.87,56.88,74915.0,47.1758,47.2173,47.1593,47.1675,74915.0
2016-07-01 14:55:00,56.87,56.94,56.87,56.93,26813.0,47.1593,47.2173,47.1593,47.209,26813.0
2016-07-01 15:00:00,56.93,56.99,56.93,56.96,31007.0,47.209,47.2588,47.209,47.2339,31007.0
2016-07-01 15:05:00,56.97,57.05,56.96,57.04,44058.0,47.2422,47.3085,47.2339,47.3002,44058.0
2016-07-01 15:10:00,57.04,57.06,57.01,57.02,42641.0,47.3002,47.3168,47.2753,47.2836,42641.0
2016-07-01 15:15:00,57.01,57.05,57.0,57.01,36965.0,47.2753,47.3085,47.2671,47.2753,36965.0
2016-07-01 15:20:00,57.02,57.05,57.01,57.01,42741.0,47.2836,47.3085,47.2753,47.2753,42741.0
2016-07-01 15:25:00,57.01,57.03,56.96,56.97,72434.0,47.2753,47.2919,47.2339,47.2422,72434.0
2016-07-01 15:30:00,56.96,57.01,56.95,56.98,69440.0,47.2339,47.2753,47.2256,47.2505,69440.0
2016-07-01 15:35:00,56.98,57.0,56.86,56.89,88371.0,47.2505,47.2671,47.151,47.1758,88371.0
2016-07-01 15:40:00,56.9,56.99,56.89,56.96,52985.0,47.1841,47.2588,47.1758,47.2339,52985.0
2016-07-01 15:45:00,56.96,56.97,56.91,56.93,74812.0,47.2339,47.2422,47.1924,47.209,74812.0
2016-07-01 15:50:00,56.93,57.0,56.93,56.98,136851.0,47.209,47.2671,47.209,47.2505,136851.0
2016-07-01 15:55:00,56.98,57.02,56.95,56.99,1652320.0,47.2505,47.2836,47.2256,47.2588,1652320.0
2016-07-05 09:30:00,56.81,56.88,56.7,56.8,247677.0,47.1095,47.1675,47.0183,47.1012,247677.0
2016-07-05 09:35:00,56.79,56.92,56.75,56.88,366311.0,47.0929,47.2007,47.0597,47.1675,366311.0
2016-07-05 09:40:00,56.88,56.96,56.84,56.92,176068.0,47.1675,47.2339,47.1344,47.2007,176068.0
2016-07-05 09:45:00,56.91,56.92,56.81,56.83,120586.0,47.1924,47.2007,47.1095,47.1261,120586.0
2016-07-05 09:50:00,56.83,56.88,56.78,56.83,63232.0,47.1261,47.1675,47.0846,47.1261,63232.0
2016-07-05 09:55:00,56.83,56.83,56.77,56.77,153200.0,47.1261,47.1261,47.0763,47.0763,153200.0
2016-07-05 10:00:00,56.77,56.85,56.76,56.84,83786.0,47.0763,47.1427,47.068,47.1344,83786.0
2016-07-05 10:05:00,56.83,56.84,56.75,56.77,68020.0,47.1261,47.1344,47.0597,47.0763,68020.0
2016-07-05 10:10:00,56.77,56.8,56.7,56.8,115365.0,47.0763,47.1012,47.0183,47.1012,115365.0
2016-07-05 10:15:00,56.79,56.82,56.76,56.8,58040.0,47.0929,47.1178,47.068,47.1012,58040.0
2016-07-05 10:20:00,56.8,56.9,56.78,56.9,59129.0,47.1012,47.1841,47.0846,47.1841,59129.0
2016-07-05 10:25:00,56.9,56.9,56.78,56.82,83823.0,47.1841,47.1841,47.0846,47.1178,83823.0
2016-07-05 10:30:00,56.82,56.88,56.81,56.84,86891.0,47.1178,47.1675,47.1095,47.1344,86891.0
2016-07-05 10:35:00,56.84,56.86,56.82,56.83,90452.0,47.1344,47.151,47.1178,47.1261,90452.0
2016-07-05 10:40:00,56.83,56.86,56.73,56.74,91707.0,47.1261,47.151,47.0432,47.0515,91707.0
2016-07-05 10:45:00,56.74,56.8,56.72,56.76,89018.0,47.0515,47.1012,47.0349,47.068,89018.0
2016-07-05 10:50:00,56.76,56.78,56.73,56.74,33585.0,47.068,47.0846,47.0432,47.0515,33585.0
2016-07-05 10:55:00,56.73,56.83,56.73,56.8,44357.0,47.0432,47.1261,47.0432,47.1012,44357.0
2016-07-05 11:00:00,56.81,56.85,56.77,56.78,51897.0,47.1095,47.1427,47.0763,47.0846,51897.0
2016-07-05 11:05:00,56.77,56.82,56.73,56.81,62962.0,47.0763,47.1178,47.0432,47.1095,62962.0
2016-07-05 11:10:00,56.8,56.8,56.67,56.69,58239.0,47.1012,47.1012,46.9934,47.01,58239.0
2016-07-05 11:15:00,56.7,56.85,56.7,56.82,50704.0,47.0183,47.1427,47.0183,47.1178,50704.0
2016-07-05 11:20:00,56.82,56.87,56.8,56.84,110204.0,47.1178,47.1593,47.1012,47.1344,110204.0
2016-07-05 11:25:00,56.86,56.86,56.82,56.83,49725.0,47.151,47.151,47.1178,47.1261,49725.0
2016-07-05 11:30:00,56.83,56.86,56.82,56.83,36377.0,47.1261,47.151,47.1178,47.1261,36377.0
2016-07-05 11:35:00,56.83,56.84,56.79,56.83,39273.0,47.1261,47.1344,47.0929,47.1261,39273.0
2016-07-05 11:40:00,56.82,56.83,56.77,56.79,33115.0,47.1178,47.1261,47.0763,47.0929,33115.0
2016-07-05 11:45:00,56.78,56.81,56.75,56.75,35479.0,47.0846,47.1095,47.0597,47.0597,35479.0
2016-07-05 11:50:00,56.75,56.76,56.68,56.76,27523.0,47.0597,47.068,47.0017,47.068,27523.0
2016-07-05 11:55:00,56.76,56.76,56.68,56.75,26965.0,47.068,47.068,47.0017,47.0597,26965.0
2016-07-05 12:00:00,56.76,56.77,56.71,56.74,33892.0,47.068,47.0763,47.0266,47.0515,33892.0
2016-07-05 12:05:00,56.73,56.75,56.68,56.69,31099.0,47.0432,47.0597,47.0017,47.01,31099.0
2016-07-05 12:10:00,56.68,56.71,56.63,56.64,37865.0,47.0017,47.0266,46.9602,46.9685,37865.0
2016-07-05 12:15:00,56.63,56.67,56.62,56.62,40991.0,46.9602,46.9934,46.9519,46.9519,40991.0
2016-07-05 12:20:00,56.62,56.69,56.62,56.67,29153.0,46.9519,47.01,46.9519,46.9934,29153.0
2016-07-05 12:25:00,56.68,56.75,56.67,56.74,39622.0,47.0017,47.0597,46.9934,47.0515,39622.0
2016-07-05 12:30:00,56.75,56.75,56.67,56.69,32967.0,47.0597,47.0597,46.9934,47.01,32967.0
2016-07-05 12:35:00,56.7,56.72,56.64,56.68,27001.0,47.0183,47.0349,46.9685,47.0017,27001.0
2016-07-05 12:40:00,56.68,56.73,56.65,56.73,24543.0,47.0017,47.0432,46.9768,47.0432,24543.0
2016-07-05 12:45:00,56.73,56.74,56.69,56.69,29702.0,47.0432,47.0515,47.01,47.01,29702.0
2016-07-05 12:50:00,56.69,56.7,56.55,56.58,85241.0,47.01,47.0183,46.8939,46.9188,85241.0
2016-07-05 12:55:00,56.57,56.63,56.56,56.63,52780.0,46.9105,46.9602,46.9022,46.9602,52780.0
2016-07-05 13:00:00,56.62,56.71,56.6,56.69,52646.0,46.9519,47.0266,46.9354,47.01,52646.0
2016-07-05 13:05:00,56.68,56.73,56.64,56.71,31721.0,47.0017,47.0432,46.9685,47.0266,31721.0
2016-07-05 13:10:00,56.71,56.72,56.66,56.67,42974.0,47.0266,47.0349,46.9851,46.9934,42974.0
2016-07-05 13:15:00,56.67,56.72,56.65,56.67,32365.0,46.9934,47.0349,46.9768,46.9934,32365.0
2016-07-05 13:20:00,56.67,56.73,56.66,56.72,32866.0,46.9934,47.0432,46.9851,47.0349,32866.0
2016-07-05 13:25:00,56.72,56.72,56.68,56.69,35455.0,47.0349,47.0349,47.0017,47.01,35455.0
2016-07-05 13:30:00,56.68,56.71,56.67,56.69,30294.0,47.0017,47.0266,46.9934,47.01,30294.0
2016-07-05 13:35:00,56.69,56.72,56.62,56.64,54991.0,47.01,47.0349,46.9519,46.9685,54991.0
2016-07-05 13:40:00,56.64,56.64,56.59,56.61,175348.0,46.9685,46.9685,46.9271,46.9436,175348.0
2016-07-05 13:45:00,56.6,56.62,56.57,56.59,49002.0,46.9354,46.9519,46.9105,46.9271,49002.0
2016-07-05 13:50:00,56.6,56.61,56.57,56.59,33300.0,46.9354,46.9436,46.9105,46.9271,33300.0
2016-07-05 13:55:00,56.58,56.64,56.58,56.63,38683.0,46.9188,46.9685,46.9188,46.9602,38683.0
2016-07-05 14:00:00,56.63,56.71,56.61,56.68,51391.0,46.9602,47.0266,46.9436,47.0017,51391.0
2016-07-05 14:05:00,56.69,56.73,56.67,56.71,44605.0,47.01,47.0432,46.9934,47.0266,44605.0
2016-07-05 14:10:00,56.71,56.75,56.69,56.7,39969.0,47.0266,47.0597,47.01,47.0183,39969.0
2016-07-05 14:15:00,56.7,56.77,56.69,56.75,132001.0,47.0183,47.0763,47.01,47.0597,132001.0
2016-07-05 14:20:00,56.75,56.76,56.72,56.74,34255.0,47.0597,47.068,47.0349,47.0515,34255.0
2016-07-05 14:25:00,56.73,56.74,56.69,56.73,35589.0,47.0432,47.0515,47.01,47.0432,35589.0
2016-07-05 14:30:00,56.72,56.76,56.7,56.74,23866.0,47.0349,47.068,47.0183,47.0515,23866.0
2016-07-05 14:35:00,56.75,56.77,56.72,56.75,46167.0,47.0597,47.0763,47.0349,47.0597,46167.0
2016-07-05 14:40:00,56.75,56.77,56.7,56.71,52805.0,47.0597,47.0763,47.0183,47.0266,52805.0
2016-07-05 14:45:00,56.72,56.74,56.67,56.68,46700.0,47.0349,47.0515,46.9934,47.0017,46700.0
2016-07-05 14:50:00,56.68,56.69,56.62,56.67,91803.0,47.0017,47.01,46.9519,46.9934,91803.0
2016-07-05 14:55:00,56.66,56.68,56.64,56.67,45745.0,46.9851,47.0017,46.9685,46.9934,45745.0
2016-07-05 15:00:00,56.67,56.69,56.64,56.69,39285.0,46.9934,47.01,46.9685,47.01,39285.0
2016-07-05 15:05:00,56.69,56.71,56.65,56.68,73944.0,47.01,47.0266,46.9768,47.0017,73944.0
2016-07-05 15:10:00,56.69,56.71,56.67,56.68,55157.0,47.01,47.0266,46.9934,47.0017,55157.0
2016-07-05 15:15:00,56.68,56.74,56.67,56.72,173505.0,47.0017,47.0515,46.9934,47.0349,173505.0
2016-07-05 15:20:00,56.72,56.73,56.66,56.69,57525.0,47.0349,47.0432,46.9851,47.01,57525.0
2016-07-05 15:25:00,56.69,56.72,56.68,56.7,55995.0,47.01,47.0349,47.0017,47.0183,55995.0
2016-07-05 15:30:00,56.7,56.8,56.67,56.78,94949.0,47.0183,47.1012,46.9934,47.0846,94949.0
2016-07-05 15:35:00,56.79,56.83,56.78,56.8,68162.0,47.0929,47.1261,47.0846,47.1012,68162.0
2016-07-05 15:40:00,56.8,56.81,56.75,56.8,101087.0,47.1012,47.1095,47.0597,47.1012,101087.0
2016-07-05 15:45:00,56.8,56.81,56.77,56.78,175400.0,47.1012,47.1095,47.0763,47.0846,175400.0
2016-07-05 15:50:00,56.78,56.81,56.74,56.76,238522.0,47.0846,47.1095,47.0515,47.068,238522.0
2016-07-05 15:55:00,56.75,56.76,56.7,56.76,561873.0,47.0597,47.068,47.0183,47.068,561873.0
2016-07-06 09:30:00,56.49,56.59,56.32,56.43,224359.0,46.8441,46.9271,46.7032,46.7944,224359.0
2016-07-06 09:35:00,56.44,56.59,56.41,56.57,85769.0,46.8027,46.9271,46.7778,46.9105,85769.0
2016-07-06 09:40:00,56.56,56.63,56.48,56.53,114179.0,46.9022,46.9602,46.8358,46.8773,114179.0
2016-07-06 09:45:00,56.52,56.62,56.45,56.51,143157.0,46.869,46.9519,46.811,46.8607,143157.0
2016-07-06 09:50:00,56.51,56.53,56.38,56.46,152986.0,46.8607,46.8773,46.7529,46.8193,152986.0
2016-07-06 09:55:00,56.47,56.56,56.43,56.46,344778.0,46.8276,46.9022,46.7944,46.8193,344778.0
2016-07-06 10:00:00,56.46,56.77,56.45,56.76,136322.0,46.8193,47.0763,46.811,47.068,136322.0
2016-07-06 10:05:00,56.77,56.77,56.64,56.7,90733.0,47.0763,47.0763,46.9685,47.0183,90733.0
2016-07-06 10:10:00,56.69,56.75,56.65,56.75,51708.0,47.01,47.0597,46.9768,47.0597,51708.0
2016-07-06 10:15:00,56.73,56.74,56.56,56.65,166492.0,47.0432,47.0515,46.9022,46.9768,166492.0
2016-07-06 10:20:00,56.65,56.7,56.64,56.7,114458.0,46.9768,47.0183,46.9685,47.0183,114458.0
2016-07-06 10:25:00,56.69,56.7,56.54,56.54,56405.0,47.01,47.0183,46.8856,46.8856,56405.0
2016-07-06 10:30:00,56.54,56.54,56.38,56.39,53972.0,46.8856,46.8856,46.7529,46.7612,53972.0
2016-07-06 10:35:00,56.39,56.49,56.38,56.47,49558.0,46.7612,46.8441,46.7529,46.8276,49558.0
2016-07-06 10:40:00,56.48,56.5,56.41,56.42,56448.0,46.8358,46.8524,46.7778,46.7861,56448.0
2016-07-06 10:45:00,56.42,56.43,56.34,56.39,52677.0,46.7861,46.7944,46.7198,46.7612,52677.0
2016-07-06 10:50:00,56.39,56.58,56.39,56.57,75376.0,46.7612,46.9188,46.7612,46.9105,75376.0
2016-07-06 10:55:00,56.57,56.59,56.51,56.57,60155.0,46.9105,46.9271,46.8607,46.9105,60155.0
2016-07-06 11:00:00,56.57,56.59,56.53,56.54,91653.0,46.9105,46.9271,46.8773,46.8856,91653.0
2016-07-06 11:05:00,56.54,56.59,56.54,56.54,81388.0,46.8856,46.9271,46.8856,46.8856,81388.0
2016-07-06 11:10:00,56.54,56.64,56.54,56.55,168344.0,46.8856,46.9685,46.8856,46.8939,168344.0
2016-07-06 11:15:00,56.55,56.61,56.55,56.56,59977.0,46.8939,46.9436,46.8939,46.9022,59977.0
2016-07-06 11:20:00,56.57,56.58,56.55,56.56,63635.0,46.9105,46.9188,46.8939,46.9022,63635.0
2016-07-06 11:25:00,56.56,56.58,56.5,56.52,59044.0,46.9022,46.9188,46.8524,46.869,59044.0
2016-07-06 11:30:00,56.51,56.63,56.51,56.63,64650.0,46.8607,46.9602,46.8607,46.9602,64650.0
2016-07-06 11:35:00,56.63,56.82,56.63,56.8,144456.0,46.9602,47.1178,46.9602,47.1012,144456.0
2016-07-06 11:40:00,56.81,56.81,56.75,56.76,98180.0,47.1095,47.1095,47.0597,47.068,98180.0
2016-07-06 11:45:00,56.76,56.77,56.73,56.73,83085.0,47.068,47.0763,47.0432,47.0432,83085.0
2016-07-06 11:50:00,56.73,56.75,56.69,56.74,135381.0,47.0432,47.0597,47.01,47.0515,135381.0
2016-07-06 11:55:00,56.75,56.75,56.68,56.69,75058.0,47.0597,47.0597,47.0017,47.01,75058.0
2016-07-06 12:00:00,56.69,56.77,56.68,56.75,157201.0,47.01,47.0763,47.0017,47.0597,157201.0
2016-07-06 12:05:00,56.75,56.82,56.75,56.79,30571.0,47.0597,47.1178,47.0597,47.0929,30571.0
2016-07-06 12:10:00,56.8,56.82,56.73,56.74,33359.0,47.1012,47.1178,47.0432,47.0515,33359.0
2016-07-06 12:15:00,56.74,56.8,56.74,56.79,37497.0,47.0515,47.1012,47.0515,47.0929,37497.0
2016-07-06 12:20:00,56.8,56.84,56.74,56.76,29927.0,47.1012,47.1344,47.0515,47.068,29927.0
2016-07-06 12:25:00,56.76,56.78,56.72,56.74,27816.0,47.068,47.0846,47.0349,47.0515,27816.0
2016-07-06 12:30:00,56.74,56.75,56.69,56.7,43229.0,47.0515,47.0597,47.01,47.0183,43229.0
2016-07-06 12:35:00,56.71,56.79,56.7,56.72,29256.0,47.0266,47.0929,47.0183,47.0349,29256.0
2016-07-06 12:40:00,56.72,56.8,56.71,56.76,40235.0,47.0349,47.1012,47.0266,47.068,40235.0
2016-07-06 12:45:00,56.76,56.76,56.7,56.7,30028.0,47.068,47.068,47.0183,47.0183,30028.0
2016-07-06 12:50:00,56.7,56.73,56.67,56.7,54755.0,47.0183,47.0432,46.9934,47.0183,54755.0
2016-07-06 12:55:00,56.69,56.76,56.69,56.76,49022.0,47.01,47.068,47.01,47.068,49022.0
2016-07-06 13:00:00,56.75,56.82,56.72,56.82,55901.0,47.0597,47.1178,47.0349,47.1178,55901.0
2016-07-06 13:05:00,56.82,56.84,56.73,56.77,37633.0,47.1178,47.1344,47.0432,47.0763,37633.0
2016-07-06 13:10:00,56.77,56.78,56.7,56.71,27886.0,47.0763,47.0846,47.0183,47.0266,27886.0
2016-07-06 13:15:00,56.71,56.72,56.67,56.71,32715.0,47.0266,47.0349,46.9934,47.0266,32715.0
2016-07-06 13:20:00,56.71,56.72,56.64,56.65,17845.0,47.0266,47.0349,46.9685,46.9768,17845.0
2016-07-06 13:25:00,56.64,56.66,56.62,56.66,29090.0,46.9685,46.9851,46.9519,46.9851,29090.0
2016-07-06 13:30:00,56.66,56.68,56.64,56.64,60234.0,46.9851,47.0017,46.9685,46.9685,60234.0
2016-07-06 13:35:00,56.64,56.66,56.61,56.61,40543.0,46.9685,46.9851,46.9436,46.9436,40543.0
2016-07-06 13:40:00,56.61,56.64,56.56,56.57,73289.0,46.9436,46.9685,46.9022,46.9105,73289.0
2016-07-06 13:45:00,56.56,56.57,56.53,56.55,37443.0,46.9022,46.9105,46.8773,46.8939,37443.0
2016-07-06 13:50:00,56.54,56.59,56.54,56.56,42814.0,46.8856,46.9271,46.8856,46.9022,42814.0
2016-07-06 13:55:00,56.56,56.57,56.53,56.54,38462.0,46.9022,46.9105,46.8773,46.8856,38462.0
2016-07-06 14:00:00,56.54,56.63,56.47,56.59,60846.0,46.8856,46.9602,46.8276,46.9271,60846.0
2016-07-06 14:05:00,56.59,56.63,56.58,56.61,108621.0,46.9271,46.9602,46.9188,46.9436,108621.0
2016-07-06 14:10:00,56.61,56.65,56.59,56.6,55018.0,46.9436,46.9768,46.9271,46.9354,55018.0
2016-07-06 14:15:00,56.61,56.68,56.53,56.68,64987.0,46.9436,47.0017,46.8773,47.0017,64987.0
2016-07-06 14:20:00,56.69,56.71,56.66,56.67,40012.0,47.01,47.0266,46.9851,46.9934,40012.0
2016-07-06 14:25:00,56.67,56.7,56.64,56.68,38172.0,46.9934,47.0183,46.9685,47.0017,38172.0
2016-07-06 14:30:00,56.68,56.72,56.65,56.72,38543.0,47.0017,47.0349,46.9768,47.0349,38543.0
2016-07-06 14:35:00,56.73,56.85,56.72,56.84,41375.0,47.0432,47.1427,47.0349,47.1344,41375.0
2016-07-06 14:40:00,56.84,56.85,56.8,56.82,34422.0,47.1344,47.1427,47.1012,47.1178,34422.0
2016-07-06 14:45:00,56.82,56.84,56.76,56.78,42502.0,47.1178,47.1344,47.068,47.0846,42502.0
2016-07-06 14:50:00,56.78,56.85,56.76,56.83,53101.0,47.0846,47.1427,47.068,47.1261,53101.0
2016-07-06 14:55:00,56.82,56.83,56.77,56.79,57691.0,47.1178,47.1261,47.0763,47.0929,57691.0
2016-07-06 15:00:00,56.79,56.81,56.75,56.77,51725.0,47.0929,47.1095,47.0597,47.0763,51725.0
2016-07-06 15:05:00,56.77,56.8,56.75,56.78,41884.0,47.0763,47.1012,47.0597,47.0846,41884.0
2016-07-06 15:10:00,56.78,56.8,56.75,56.75,43441.0,47.0846,47.1012,47.0597,47.0597,43441.0
2016-07-06 15:15:00,56.76,56.78,56.73,56.74,72384.0,47.068,47.0846,47.0432,47.0515,72384.0
2016-07-06 15:20:00,56.74,56.74,56.67,56.67,65377.0,47.0515,47.0515,46.9934,46.9934,65377.0
2016-07-06 15:25:00,56.67,56.71,56.64,56.7,62323.0,46.9934,47.0266,46.9685,47.0183,62323.0
2016-07-06 15:30:00,56.7,56.71,56.66,56.66,78442.0,47.0183,47.0266,46.9851,46.9851,78442.0
2016-07-06 15:35:00,56.67,56.7,56.66,56.69,82580.0,46.9934,47.0183,46.9851,47.01,82580.0
2016-07-06 15:40:00,56.7,56.71,56.69,56.7,155702.0,47.0183,47.0266,47.01,47.0183,155702.0
2016-07-06 15:45:00,56.7,56.71,56.67,56.67,116760.0,47.0183,47.0266,46.9934,46.9934,116760.0
2016-07-06 15:50:00,56.67,56.7,56.67,56.7,238000.0,46.9934,47.0183,46.9934,47.0183,238000.0
2016-07-06 15:55:00,56.7,57.11,56.69,56.75,1431236.0,47.0183,47.3583,47.01,47.0597,1431236.0
2016-07-07 09:30:00,56.66,56.79,56.61,56.74,202076.0,46.9851,47.0929,46.9436,47.0515,202076.0
2016-07-07 09:35:00,56.74,56.79,56.62,56.64,75923.0,47.0515,47.0929,46.9519,46.9685,75923.0
2016-07-07 09:40:00,56.65,56.7,56.59,56.61,56070.0,46.9768,47.0183,46.9271,46.9436,56070.0
2016-07-07 09:45:00,56.61,56.64,56.49,56.52,237634.0,46.9436,46.9685,46.8441,46.869,237634.0
2016-07-07 09:50:00,56.53,56.65,56.5,56.64,143915.0,46.8773,46.9768,46.8524,46.9685,143915.0
2016-07-07 09:55:00,56.64,56.7,56.59,56.69,43828.0,46.9685,47.0183,46.9271,47.01,43828.0
2016-07-07 10:00:00,56.7,56.7,56.6,56.62,48299.0,47.0183,47.0183,46.9354,46.9519,48299.0
2016-07-07 10:05:00,56.61,56.65,56.58,56.62,37458.0,46.9436,46.9768,46.9188,46.9519,37458.0
2016-07-07 10:10:00,56.61,56.67,56.6,56.67,73660.0,46.9436,46.9934,46.9354,46.9934,73660.0
2016-07-07 10:15:00,56.67,56.77,56.67,56.73,37631.0,46.9934,47.0763,46.9934,47.0432,37631.0
2016-07-07 10:20:00,56.72,56.73,56.66,56.68,34019.0,47.0349,47.0432,46.9851,47.0017,34019.0
2016-07-07 10:25:00,56.68,56.73,56.67,56.73,40720.0,47.0017,47.0432,46.9934,47.0432,40720.0
2016-07-07 10:30:00,56.73,56.75,56.68,56.7,63803.0,47.0432,47.0597,47.0017,47.0183,63803.0
2016-07-07 10:35:00,56.7,56.72,56.64,56.69,95940.0,47.0183,47.0349,46.9685,47.01,95940.0
2016-07-07 10:40:00,56.69,56.74,56.67,56.73,37206.0,47.01,47.0515,46.9934,47.0432,37206.0
2016-07-07 10:45:00,56.73,56.77,56.73,56.73,29061.0,47.0432,47.0763,47.0432,47.0432,29061.0
2016-07-07 10:50:00,56.74,56.74,56.66,56.67,62412.0,47.0515,47.0515,46.9851,46.9934,62412.0
2016-07-07 10:55:00,56.68,56.68,56.6,56.64,49250.0,47.0017,47.0017,46.9354,46.9685,49250.0
2016-07-07 11:00:00,56.63,56.71,56.62,56.64,90869.0,46.9602,47.0266,46.9519,46.9685,90869.0
2016-07-07 11:05:00,56.64,56.67,56.64,56.66,54539.0,46.9685,46.9934,46.9685,46.9851,54539.0
2016-07-07 11:10:00,56.66,56.71,56.64,56.65,51907.0,46.9851,47.0266,46.9685,46.9768,51907.0
2016-07-07 11:15:00,56.64,56.67,56.57,56.61,60835.0,46.9685,46.9934,46.9105,46.9436,60835.0
2016-07-07 11:20:00,56.62,56.66,56.57,56.57,41447.0,46.9519,46.9851,46.9105,46.9105,41447.0
2016-07-07 11:25:00,56.57,56.63,56.57,56.63,32128.0,46.9105,46.9602,46.9105,46.9602,32128.0
2016-07-07 11:30:00,56.62,56.63,56.56,56.6,61931.0,46.9519,46.9602,46.9022,46.9354,61931.0
2016-07-07 11:35:00,56.6,56.62,56.59,56.59,40041.0,46.9354,46.9519,46.9271,46.9271,40041.0
2016-07-07 11:40:00,56.6,56.6,56.58,56.6,28917.0,46.9354,46.9354,46.9188,46.9354,28917.0
2016-07-07 11:45:00,56.59,56.6,56.53,56.55,37249.0,46.9271,46.9354,46.8773,46.8939,37249.0
2016-07-07 11:50:00,56.54,56.58,56.54,56.58,39228.0,46.8856,46.9188,46.8856,46.9188,39228.0
2016-07-07 11:55:00,56.58,56.59,56.53,56.55,36000.0,46.9188,46.9271,46.8773,46.8939,36000.0
2016-07-07 12:00:00,56.55,56.59,56.51,56.52,57533.0,46.8939,46.9271,46.8607,46.869,57533.0
2016-07-07 12:05:00,56.52,56.54,56.51,56.53,44442.0,46.869,46.8856,46.8607,46.8773,44442.0
2016-07-07 12:10:00,56.52,56.6,56.52,56.6,34970.0,46.869,46.9354,46.869,46.9354,34970.0
2016-07-07 12:15:00,56.6,56.64,56.59,56.59,32784.0,46.9354,46.9685,46.9271,46.9271,32784.0
2016-07-07 12:20:00,56.6,56.62,56.54,56.55,46876.0,46.9354,46.9519,46.8856,46.8939,46876.0
2016-07-07 12:25:00,56.55,56.59,56.51,56.59,46080.0,46.8939,46.9271,46.8607,46.9271,46080.0
2016-07-07 12:30:00,56.58,56.62,56.58,56.61,32057.0,46.9188,46.9519,46.9188,46.9436,32057.0
2016-07-07 12:35:00,56.61,56.63,56.58,56.62,45507.0,46.9436,46.9602,46.9188,46.9519,45507.0
2016-07-07 12:40:00,56.62,56.65,56.62,56.63,33910.0,46.9519,46.9768,46.9519,46.9602,33910.0
2016-07-07 12:45:00,56.63,56.65,56.61,56.61,34630.0,46.9602,46.9768,46.9436,46.9436,34630.0
2016-07-07 12:50:00,56.61,56.61,56.54,56.55,71634.0,46.9436,46.9436,46.8856,46.8939,71634.0
2016-07-07 12:55:00,56.54,56.57,56.5,56.51,41717.0,46.8856,46.9105,46.8524,46.8607,41717.0
2016-07-07 13:00:00,56.52,56.53,56.49,56.51,30629.0,46.869,46.8773,46.8441,46.8607,30629.0
2016-07-07 13:05:00,56.52,56.55,56.49,56.55,23188.0,46.869,46.8939,46.8441,46.8939,23188.0
2016-07-07 13:10:00,56.54,56.56,56.49,56.51,48089.0,46.8856,46.9022,46.8441,46.8607,48089.0
2016-07-07 13:15:00,56.5,56.55,56.49,56.54,28794.0,46.8524,46.8939,46.8441,46.8856,28794.0
2016-07-07 13:20:00,56.54,56.54,56.47,56.48,49556.0,46.8856,46.8856,46.8276,46.8358,49556.0
2016-07-07 13:25:00,56.48,56.55,56.47,56.52,67735.0,46.8358,46.8939,46.8276,46.869,67735.0
2016-07-07 13:30:00,56.53,56.58,56.52,56.57,46270.0,46.8773,46.9188,46.869,46.9105,46270.0
2016-07-07 13:35:00,56.57,56.59,56.55,56.58,27011.0,46.9105,46.9271,46.8939,46.9188,27011.0
2016-07-07 13:40:00,56.59,56.59,56.52,56.55,23896.0,46.9271,46.9271,46.869,46.8939,23896.0
2016-07-07 13:45:00,56.55,56.56,56.5,56.55,49197.0,46.8939,46.9022,46.8524,46.8939,49197.0
2016-07-07 13:50:00,56.55,56.58,56.53,56.55,140621.0,46.8939,46.9188,46.8773,46.8939,140621.0
2016-07-07 13:55:00,56.56,56.62,56.55,56.61,119069.0,46.9022,46.9519,46.8939,46.9436,119069.0
2016-07-07 14:00:00,56.61,56.66,56.6,56.66,43358.0,46.9436,46.9851,46.9354,46.9851,43358.0
2016-07-07 14:05:00,56.67,56.69,56.64,56.65,33515.0,46.9934,47.01,46.9685,46.9768,33515.0
2016-07-07 14:10:00,56.65,56.65,56.54,56.55,51702.0,46.9768,46.9768,46.8856,46.8939,51702.0
2016-07-07 14:15:00,56.55,56.6,56.53,56.56,71455.0,46.8939,46.9354,46.8773,46.9022,71455.0
2016-07-07 14:20:00,56.56,56.63,56.56,56.58,45918.0,46.9022,46.9602,46.9022,46.9188,45918.0
2016-07-07 14:25:00,56.57,56.65,56.57,56.61,41566.0,46.9105,46.9768,46.9105,46.9436,41566.0
2016-07-07 14:30:00,56.61,56.63,56.54,56.54,54134.0,46.9436,46.9602,46.8856,46.8856,54134.0
2016-07-07 14:35:00,56.55,56.6,56.55,56.56,65621.0,46.8939,46.9354,46.8939,46.9022,65621.0
2016-07-07 14:40:00,56.56,56.58,56.53,56.56,48761.0,46.9022,46.9188,46.8773,46.9022,48761.0
2016-07-07 14:45:00,56.57,56.62,56.56,56.61,48667.0,46.9105,46.9519,46.9022,46.9436,48667.0
2016-07-07 14:50:00,56.6,56.62,56.57,56.62,35515.0,46.9354,46.9519,46.9105,46.9519,35515.0
2016-07-07 14:55:00,56.62,56.63,56.55,56.58,57295.0,46.9519,46.9602,46.8939,46.9188,57295.0
2016-07-07 15:00:00,56.59,56.72,56.58,56.7,121924.0,46.9271,47.0349,46.9188,47.0183,121924.0
2016-07-07 15:05:00,56.71,56.77,56.7,56.77,46515.0,47.0266,47.0763,47.0183,47.0763,46515.0
2016-07-07 15:10:00,56.77,56.85,56.77,56.82,80855.0,47.0763,47.1427,47.0763,47.1178,80855.0
2016-07-07 15:15:00,56.81,56.88,56.8,56.88,79270.0,47.1095,47.1675,47.1012,47.1675,79270.0
2016-07-07 15:20:00,56.88,56.9,56.86,56.87,105011.0,47.1675,47.1841,47.151,47.1593,105011.0
2016-07-07 15:25:00,56.87,56.87,56.83,56.87,76387.0,47.1593,47.1593,47.1261,47.1593,76387.0
2016-07-07 15:30:00,56.87,56.93,56.86,56.92,103047.0,47.1593,47.209,47.151,47.2007,103047.0
2016-07-07 15:35:00,56.91,56.95,56.88,56.95,96685.0,47.1924,47.2256,47.1675,47.2256,96685.0
2016-07-07 15:40:00,56.94,56.97,56.93,56.97,116285.0,47.2173,47.2422,47.209,47.2422,116285.0
2016-07-07 15:45:00,56.97,57.0,56.96,56.97,136970.0,47.2422,47.2671,47.2339,47.2422,136970.0
2016-07-07 15:50:00,56.98,56.98,56.91,56.92,182212.0,47.2505,47.2505,47.1924,47.2007,182212.0
2016-07-07 15:55:00,56.92,56.94,56.87,56.9,504795.0,47.2007,47.2173,47.1593,47.1841,504795.0
2016-07-08 09:30:00,56.82,56.94,56.61,56.69,450246.0,47.1178,47.2173,46.9436,47.01,450246.0
2016-07-08 09:35:00,56.67,56.73,56.56,56.6,233502.0,46.9934,47.0432,46.9022,46.9354,233502.0
2016-07-08 09:40:00,56.59,56.64,56.41,56.51,235241.0,46.9271,46.9685,46.7778,46.8607,235241.0
2016-07-08 09:45:00,56.5,56.7,56.5,56.62,176696.0,46.8524,47.0183,46.8524,46.9519,176696.0
2016-07-08 09:50:00,56.62,56.68,56.55,56.56,212709.0,46.9519,47.0017,46.8939,46.9022,212709.0
2016-07-08 09:55:00,56.57,56.61,56.51,56.55,130150.0,46.9105,46.9436,46.8607,46.8939,130150.0
2016-07-08 10:00:00,56.55,56.62,56.53,56.61,194167.0,46.8939,46.9519,46.8773,46.9436,194167.0
2016-07-08 10:05:00,56.6,56.76,56.6,56.74,187966.0,46.9354,47.068,46.9354,47.0515,187966.0
2016-07-08 10:10:00,56.74,56.86,56.74,56.81,204601.0,47.0515,47.151,47.0515,47.1095,204601.0
2016-07-08 10:15:00,56.81,56.82,56.72,56.77,107996.0,47.1095,47.1178,47.0349,47.0763,107996.0
2016-07-08 10:20:00,56.77,56.84,56.76,56.78,171499.0,47.0763,47.1344,47.068,47.0846,171499.0
2016-07-08 10:25:00,56.77,57.0,56.77,56.94,132926.0,47.0763,47.2671,47.0763,47.2173,132926.0
2016-07-08 10:30:00,56.94,56.96,56.88,56.88,122110.0,47.2173,47.2339,47.1675,47.1675,122110.0
2016-07-08 10:35:00,56.89,56.93,56.86,56.87,76233.0,47.1758,47.209,47.151,47.1593,76233.0
2016-07-08 10:40:00,56.87,56.91,56.87,56.9,104995.0,47.1593,47.1924,47.1593,47.1841,104995.0
2016-07-08 10:45:00,56.9,56.9,56.87,56.89,60728.0,47.1841,47.1841,47.1593,47.1758,60728.0
2016-07-08 10:50:00,56.89,56.92,56.88,56.91,69239.0,47.1758,47.2007,47.1675,47.1924,69239.0
2016-07-08 10:55:00,56.91,56.99,56.9,56.96,81287.0,47.1924,47.2588,47.1841,47.2339,81287.0
2016-07-08 11:00:00,56.96,56.97,56.89,56.92,100692.0,47.2339,47.2422,47.1758,47.2007,100692.0
2016-07-08 11:05:00,56.92,56.93,56.87,56.9,75498.0,47.2007,47.209,47.1593,47.1841,75498.0
2016-07-08 11:10:00,56.9,56.9,56.8,56.8,170575.0,47.1841,47.1841,47.1012,47.1012,170575.0
2016-07-08 11:15:00,56.8,56.82,56.77,56.8,138227.0,47.1012,47.1178,47.0763,47.1012,138227.0
2016-07-08 11:20:00,56.8,56.84,56.78,56.79,119756.0,47.1012,47.1344,47.0846,47.0929,119756.0
2016-07-08 11:25:00,56.78,56.84,56.77,56.83,152737.0,47.0846,47.1344,47.0763,47.1261,152737.0
2016-07-08 11:30:00,56.84,56.84,56.75,56.77,68509.0,47.1344,47.1344,47.0597,47.0763,68509.0
2016-07-08 11:35:00,56.77,56.88,56.75,56.88,142638.0,47.0763,47.1675,47.0597,47.1675,142638.0
2016-07-08 11:40:00,56.87,56.89,56.85,56.85,67251.0,47.1593,47.1758,47.1427,47.1427,67251.0
2016-07-08 11:45:00,56.86,56.86,56.81,56.81,53684.0,47.151,47.151,47.1095,47.1095,53684.0
2016-07-08 11:50:00,56.82,56.85,56.79,56.84,73336.0,47.1178,47.1427,47.0929,47.1344,73336.0
2016-07-08 11:55:00,56.83,56.86,56.81,56.82,39298.0,47.1261,47.151,47.1095,47.1178,39298.0
2016-07-08 12:00:00,56.82,56.83,56.77,56.78,31872.0,47.1178,47.1261,47.0763,47.0846,31872.0
2016-07-08 12:05:00,56.78,56.79,56.74,56.74,77768.0,47.0846,47.0929,47.0515,47.0515,77768.0
2016-07-08 12:10:00,56.75,56.77,56.72,56.77,45273.0,47.0597,47.0763,47.0349,47.0763,45273.0
2016-07-08 12:15:00,56.76,56.77,56.72,56.73,44014.0,47.068,47.0763,47.0349,47.0432,44014.0
2016-07-08 12:20:00,56.72,56.73,56.65,56.67,91155.0,47.0349,47.0432,46.9768,46.9934,91155.0
2016-07-08 12:25:00,56.66,56.67,56.58,56.6,94200.0,46.9851,46.9934,46.9188,46.9354,94200.0
2016-07-08 12:30:00,56.6,56.6,56.55,56.55,99151.0,46.9354,46.9354,46.8939,46.8939,99151.0
2016-07-08 12:35:00,56.56,56.58,56.5,56.54,92390.0,46.9022,46.9188,46.8524,46.8856,92390.0
2016-07-08 12:40:00,56.55,56.61,56.54,56.6,64924.0,46.8939,46.9436,46.8856,46.9354,64924.0
2016-07-08 12:45:00,56.6,56.6,56.56,56.59,37499.0,46.9354,46.9354,46.9022,46.9271,37499.0
2016-07-08 12:50:00,56.59,56.59,56.55,56.55,85537.0,46.9271,46.9271,46.8939,46.8939,85537.0
2016-07-08 12:55:00,56.56,56.56,56.52,56.53,59745.0,46.9022,46.9022,46.869,46.8773,59745.0
2016-07-08 13:00:00,56.53,56.53,56.51,56.53,95599.0,46.8773,46.8773,46.8607,46.8773,95599.0
2016-07-08 13:05:00,56.53,56.53,56.51,56.52,47479.0,46.8773,46.8773,46.8607,46.869,47479.0
2016-07-08 13:10:00,56.53,56.53,56.51,56.52,72123.0,46.8773,46.8773,46.8607,46.869,72123.0
2016-07-08 13:15:00,56.52,56.52,56.47,56.49,79695.0,46.869,46.869,46.8276,46.8441,79695.0
2016-07-08 13:20:00,56.49,56.51,56.48,56.49,103235.0,46.8441,46.8607,46.8358,46.8441,103235.0
2016-07-08 13:25:00,56.48,56.49,56.45,56.45,127382.0,46.8358,46.8441,46.811,46.811,127382.0
2016-07-08 13:30:00,56.45,56.47,56.39,56.4,172635.0,46.811,46.8276,46.7612,46.7695,172635.0
2016-07-08 13:35:00,56.4,56.41,56.36,56.38,94567.0,46.7695,46.7778,46.7363,46.7529,94567.0
2016-07-08 13:40:00,56.38,56.43,56.38,56.43,355840.0,46.7529,46.7944,46.7529,46.7944,355840.0
2016-07-08 13:45:00,56.43,56.52,56.42,56.5,159989.0,46.7944,46.869,46.7861,46.8524,159989.0
2016-07-08 13:50:00,56.49,56.49,56.42,56.47,125068.0,46.8441,46.8441,46.7861,46.8276,125068.0
2016-07-08 13:55:00,56.47,56.51,56.47,56.51,106037.0,46.8276,46.8607,46.8276,46.8607,106037.0
2016-07-08 14:00:00,56.51,56.57,56.46,56.57,149473.0,46.8607,46.9105,46.8193,46.9105,149473.0
2016-07-08 14:05:00,56.56,56.61,56.55,56.61,118904.0,46.9022,46.9436,46.8939,46.9436,118904.0
2016-07-08 14:10:00,56.6,56.61,56.55,56.55,177103.0,46.9354,46.9436,46.8939,46.8939,177103.0
2016-07-08 14:15:00,56.55,56.58,56.5,56.57,190935.0,46.8939,46.9188,46.8524,46.9105,190935.0
2016-07-08 14:20:00,56.58,56.64,56.57,56.6,204491.0,46.9188,46.9685,46.9105,46.9354,204491.0
2016-07-08 14:25:00,56.59,56.62,56.58,56.61,285391.0,46.9271,46.9519,46.9188,46.9436,285391.0
2016-07-08 14:30:00,56.62,56.62,56.54,56.6,169270.0,46.9519,46.9519,46.8856,46.9354,169270.0
2016-07-08 14:35:00,56.61,56.62,56.54,56.55,135598.0,46.9436,46.9519,46.8856,46.8939,135598.0
2016-07-08 14:40:00,56.56,56.6,56.51,56.53,126409.0,46.9022,46.9354,46.8607,46.8773,126409.0
2016-07-08 14:45:00,56.53,56.58,56.5,56.58,129059.0,46.8773,46.9188,46.8524,46.9188,129059.0
2016-07-08 14:50:00,56.58,56.59,56.53,56.57,111761.0,46.9188,46.9271,46.8773,46.9105,111761.0
2016-07-08 14:55:00,56.56,56.56,56.52,56.54,95301.0,46.9022,46.9022,46.869,46.8856,95301.0
2016-07-08 15:00:00,56.52,56.54,56.46,56.47,153187.0,46.869,46.8856,46.8193,46.8276,153187.0
2016-07-08 15:05:00,56.46,56.51,56.45,56.51,71872.0,46.8193,46.8607,46.811,46.8607,71872.0
2016-07-08 15:10:00,56.51,56.56,56.5,56.52,89611.0,46.8607,46.9022,46.8524,46.869,89611.0
2016-07-08 15:15:00,56.52,56.52,56.45,56.46,109819.0,46.869,46.869,46.811,46.8193,109819.0
2016-07-08 15:20:00,56.46,56.52,56.44,56.49,103953.0,46.8193,46.869,46.8027,46.8441,103953.0
2016-07-08 15:25:00,56.49,56.51,56.42,56.42,97994.0,46.8441,46.8607,46.7861,46.7861,97994.0
2016-07-08 15:30:00,56.42,56.47,56.41,56.46,100405.0,46.7861,46.8276,46.7778,46.8193,100405.0
2016-07-08 15:35:00,56.46,56.47,56.39,56.46,216137.0,46.8193,46.8276,46.7612,46.8193,216137.0
2016-07-08 15:40:00,56.47,56.5,56.45,56.5,139796.0,46.8276,46.8524,46.811,46.8524,139796.0
2016-07-08 15:45:00,56.49,56.5,56.48,56.5,163742.0,46.8441,46.8524,46.8358,46.8524,163742.0
2016-07-08 15:50:00,56.5,56.53,56.48,56.5,477591.0,46.8524,46.8773,46.8358,46.8524,477591.0
2016-07-08 15:55:00,56.49,56.52,56.46,56.51,725807.0,46.8441,46.869,46.8193,46.8607,725807.0
2016-07-11 09:30:00,56.8,56.91,56.74,56.81,290259.0,47.1012,47.1924,47.0515,47.1095,290259.0
2016-07-11 09:35:00,56.8,56.84,56.7,56.75,89165.0,47.1012,47.1344,47.0183,47.0597,89165.0
2016-07-11 09:40:00,56.74,56.9,56.72,56.9,161991.0,47.0515,47.1841,47.0349,47.1841,161991.0
2016-07-11 09:45:00,56.89,56.9,56.79,56.88,174594.0,47.1758,47.1841,47.0929,47.1675,174594.0
2016-07-11 09:50:00,56.88,56.92,56.82,56.83,159180.0,47.1675,47.2007,47.1178,47.1261,159180.0
2016-07-11 09:55:00,56.82,56.84,56.61,56.68,238407.0,47.1178,47.1344,46.9436,47.0017,238407.0
2016-07-11 10:00:00,56.68,56.69,56.52,56.65,265759.0,47.0017,47.01,46.869,46.9768,265759.0
2016-07-11 10:05:00,56.66,56.72,56.63,56.71,102040.0,46.9851,47.0349,46.9602,47.0266,102040.0
2016-07-11 10:10:00,56.71,56.73,56.51,56.53,129137.0,47.0266,47.0432,46.8607,46.8773,129137.0
2016-07-11 10:15:00,56.53,56.57,56.47,56.51,170531.0,46.8773,46.9105,46.8276,46.8607,170531.0
2016-07-11 10:20:00,56.5,56.53,56.4,56.41,121106.0,46.8524,46.8773,46.7695,46.7778,121106.0
2016-07-11 10:25:00,56.41,56.46,56.35,56.43,134880.0,46.7778,46.8193,46.728,46.7944,134880.0
2016-07-11 10:30:00,56.42,56.49,56.42,56.42,100239.0,46.7861,46.8441,46.7861,46.7861,100239.0
2016-07-11 10:35:00,56.42,56.46,56.33,56.36,214452.0,46.7861,46.8193,46.7115,46.7363,214452.0
2016-07-11 10:40:00,56.35,56.36,56.06,56.12,379606.0,46.728,46.7363,46.4876,46.5373,379606.0
2016-07-11 10:45:00,56.12,56.15,56.08,56.1,207971.0,46.5373,46.5622,46.5041,46.5207,207971.0
2016-07-11 10:50:00,56.1,56.12,56.07,56.09,302519.0,46.5207,46.5373,46.4959,46.5124,302519.0
2016-07-11 10:55:00,56.1,56.22,56.09,56.21,131996.0,46.5207,46.6202,46.5124,46.6119,131996.0
2016-07-11 11:00:00,56.22,56.33,56.21,56.31,142004.0,46.6202,46.7115,46.6119,46.6949,142004.0
2016-07-11 11:05:00,56.32,56.39,56.32,56.33,193303.0,46.7032,46.7612,46.7032,46.7115,193303.0
2016-07-11 11:10:00,56.33,56.34,56.3,56.34,132940.0,46.7115,46.7198,46.6866,46.7198,132940.0
2016-07-11 11:15:00,56.34,56.37,56.32,56.34,98724.0,46.7198,46.7446,46.7032,46.7198,98724.0
2016-07-11 11:20:00,56.34,56.36,56.33,56.34,69315.0,46.7198,46.7363,46.7115,46.7198,69315.0
2016-07-11 11:25:00,56.35,56.35,56.33,56.35,53737.0,46.728,46.728,46.7115,46.728,53737.0
2016-07-11 11:30:00,56.35,56.35,56.32,56.35,79708.0,46.728,46.728,46.7032,46.728,79708.0
2016-07-11 11:35:00,56.35,56.36,56.28,56.3,110422.0,46.728,46.7363,46.67,46.6866,110422.0
2016-07-11 11:40:00,56.3,56.31,56.28,56.28,107913.0,46.6866,46.6949,46.67,46.67,107913.0
2016-07-11 11:45:00,56.28,56.29,56.23,56.23,124611.0,46.67,46.6783,46.6285,46.6285,124611.0
2016-07-11 11:50:00,56.23,56.27,56.22,56.27,85878.0,46.6285,46.6617,46.6202,46.6617,85878.0
2016-07-11 11:55:00,56.27,56.27,56.19,56.2,101233.0,46.6617,46.6617,46.5954,46.6037,101233.0
2016-07-11 12:00:00,56.21,56.21,56.17,56.18,57789.0,46.6119,46.6119,46.5788,46.5871,57789.0
2016-07-11 12:05:00,56.18,56.24,56.17,56.23,81282.0,46.5871,46.6368,46.5788,46.6285,81282.0
2016-07-11 12:10:00,56.24,56.25,56.23,56.25,43461.0,46.6368,46.6451,46.6285,46.6451,43461.0
2016-07-11 12:15:00,56.25,56.28,56.23,56.23,93217.0,46.6451,46.67,46.6285,46.6285,93217.0
2016-07-11 12:20:00,56.23,56.24,56.21,56.23,49905.0,46.6285,46.6368,46.6119,46.6285,49905.0
2016-07-11 12:25:00,56.23,56.3,56.22,56.3,48134.0,46.6285,46.6866,46.6202,46.6866,48134.0
2016-07-11 12:30:00,56.3,56.41,56.29,56.4,81238.0,46.6866,46.7778,46.6783,46.7695,81238.0
2016-07-11 12:35:00,56.39,56.46,56.38,56.45,81591.0,46.7612,46.8193,46.7529,46.811,81591.0
2016-07-11 12:40:00,56.46,56.46,56.42,56.43,66715.0,46.8193,46.8193,46.7861,46.7944,66715.0
2016-07-11 12:45:00,56.44,56.44,56.4,56.4,48415.0,46.8027,46.8027,46.7695,46.7695,48415.0
2016-07-11 12:50:00,56.41,56.41,56.38,56.39,120676.0,46.7778,46.7778,46.7529,46.7612,120676.0
2016-07-11 12:55:00,56.39,56.46,56.38,56.46,50148.0,46.7612,46.8193,46.7529,46.8193,50148.0
2016-07-11 13:00:00,56.46,56.47,56.42,56.47,62396.0,46.8193,46.8276,46.7861,46.8276,62396.0
2016-07-11 13:05:00,56.47,56.49,56.44,56.45,57627.0,46.8276,46.8441,46.8027,46.811,57627.0
2016-07-11 13:10:00,56.44,56.45,56.41,56.42,69846.0,46.8027,46.811,46.7778,46.7861,69846.0
2016-07-11 13:15:00,56.42,56.43,56.4,56.42,33119.0,46.7861,46.7944,46.7695,46.7861,33119.0
2016-07-11 13:20:00,56.42,56.45,56.41,56.43,106837.0,46.7861,46.811,46.7778,46.7944,106837.0
2016-07-11 13:25:00,56.42,56.46,56.42,56.46,33387.0,46.7861,46.8193,46.7861,46.8193,33387.0
2016-07-11 13:30:00,56.46,56.46,56.43,56.45,43402.0,46.8193,46.8193,46.7944,46.811,43402.0
2016-07-11 13:35:00,56.46,56.46,56.4,56.4,58006.0,46.8193,46.8193,46.7695,46.7695,58006.0
2016-07-11 13:40:00,56.41,56.42,56.39,56.42,46195.0,46.7778,46.7861,46.7612,46.7861,46195.0
2016-07-11 13:45:00,56.41,56.43,56.39,56.4,56441.0,46.7778,46.7944,46.7612,46.7695,56441.0
2016-07-11 13:50:00,56.41,56.41,56.36,56.36,69353.0,46.7778,46.7778,46.7363,46.7363,69353.0
2016-07-11 13:55:00,56.36,56.37,56.31,56.31,57986.0,46.7363,46.7446,46.6949,46.6949,57986.0
2016-07-11 14:00:00,56.31,56.34,56.3,56.34,33480.0,46.6949,46.7198,46.6866,46.7198,33480.0
2016-07-11 14:05:00,56.34,56.37,56.32,56.36,54705.0,46.7198,46.7446,46.7032,46.7363,54705.0
2016-07-11 14:10:00,56.36,56.38,56.32,56.36,53717.0,46.7363,46.7529,46.7032,46.7363,53717.0
2016-07-11 14:15:00,56.36,56.38,56.31,56.32,45558.0,46.7363,46.7529,46.6949,46.7032,45558.0
2016-07-11 14:20:00,56.31,56.32,56.27,56.3,85346.0,46.6949,46.7032,46.6617,46.6866,85346.0
2016-07-11 14:25:00,56.29,56.31,56.26,56.27,78426.0,46.6783,46.6949,46.6534,46.6617,78426.0
2016-07-11 14:30:00,56.27,56.31,56.25,56.3,68428.0,46.6617,46.6949,46.6451,46.6866,68428.0
2016-07-11 14:35:00,56.3,56.34,56.28,56.29,95875.0,46.6866,46.7198,46.67,46.6783,95875.0
2016-07-11 14:40:00,56.28,56.31,56.28,56.28,43712.0,46.67,46.6949,46.67,46.67,43712.0
2016-07-11 14:45:00,56.29,56.3,56.26,56.27,35261.0,46.6783,46.6866,46.6534,46.6617,35261.0
2016-07-11 14:50:00,56.27,56.31,56.26,56.31,38039.0,46.6617,46.6949,46.6534,46.6949,38039.0
2016-07-11 14:55:00,56.31,56.31,56.29,56.29,39790.0,46.6949,46.6949,46.6783,46.6783,39790.0
2016-07-11 15:00:00,56.29,56.31,56.28,56.3,67856.0,46.6783,46.6949,46.67,46.6866,67856.0
2016-07-11 15:05:00,56.29,56.32,56.29,56.32,177939.0,46.6783,46.7032,46.6783,46.7032,177939.0
2016-07-11 15:10:00,56.32,56.33,56.3,56.33,62841.0,46.7032,46.7115,46.6866,46.7115,62841.0
2016-07-11 15:15:00,56.33,56.41,56.32,56.41,153990.0,46.7115,46.7778,46.7032,46.7778,153990.0
2016-07-11 15:20:00,56.41,56.42,56.36,56.39,140628.0,46.7778,46.7861,46.7363,46.7612,140628.0
2016-07-11 15:25:00,56.39,56.4,56.37,56.38,89437.0,46.7612,46.7695,46.7446,46.7529,89437.0
2016-07-11 15:30:00,56.37,56.38,56.33,56.37,265186.0,46.7446,46.7529,46.7115,46.7446,265186.0
2016-07-11 15:35:00,56.37,56.39,56.36,56.39,103980.0,46.7446,46.7612,46.7363,46.7612,103980.0
2016-07-11 15:40:00,56.38,56.46,56.38,56.39,215006.0,46.7529,46.8193,46.7529,46.7612,215006.0
2016-07-11 15:45:00,56.39,56.4,56.34,56.4,127774.0,46.7612,46.7695,46.7198,46.7695,127774.0
2016-07-11 15:50:00,56.39,56.4,56.31,56.35,344144.0,46.7612,46.7695,46.6949,46.728,344144.0
2016-07-11 15:55:00,56.36,56.38,56.32,56.32,545902.0,46.7363,46.7529,46.7032,46.7032,545902.0
2016-07-12 09:30:00,56.65,56.85,56.54,56.63,410270.0,46.9768,47.1427,46.8856,46.9602,410270.0
2016-07-12 09:35:00,56.63,56.77,56.56,56.71,153135.0,46.9602,47.0763,46.9022,47.0266,153135.0
2016-07-12 09:40:00,56.7,56.78,56.53,56.68,218328.0,47.0183,47.0846,46.8773,47.0017,218328.0
2016-07-12 09:45:00,56.69,56.71,56.56,56.64,102101.0,47.01,47.0266,46.9022,46.9685,102101.0
2016-07-12 09:50:00,56.64,56.65,56.53,56.56,112619.0,46.9685,46.9768,46.8773,46.9022,112619.0
2016-07-12 09:55:00,56.56,56.61,56.5,56.59,291305.0,46.9022,46.9436,46.8524,46.9271,291305.0
2016-07-12 10:00:00,56.59,56.63,56.57,56.6,146630.0,46.9271,46.9602,46.9105,46.9354,146630.0
2016-07-12 10:05:00,56.59,56.67,56.58,56.6,168582.0,46.9271,46.9934,46.9188,46.9354,168582.0
2016-07-12 10:10:00,56.59,56.66,56.58,56.62,168755.0,46.9271,46.9851,46.9188,46.9519,168755.0
2016-07-12 10:15:00,56.61,56.7,56.61,56.68,147343.0,46.9436,47.0183,46.9436,47.0017,147343.0
2016-07-12 10:20:00,56.68,56.69,56.6,56.61,121735.0,47.0017,47.01,46.9354,46.9436,121735.0
2016-07-12 10:25:00,56.6,56.69,56.57,56.65,113886.0,46.9354,47.01,46.9105,46.9768,113886.0
2016-07-12 10:30:00,56.66,56.67,56.63,56.66,83631.0,46.9851,46.9934,46.9602,46.9851,83631.0
2016-07-12 10:35:00,56.65,56.67,56.57,56.57,158588.0,46.9768,46.9934,46.9105,46.9105,158588.0
2016-07-12 10:40:00,56.58,56.63,56.54,56.62,118256.0,46.9188,46.9602,46.8856,46.9519,118256.0
2016-07-12 10:45:00,56.63,56.79,56.62,56.79,162877.0,46.9602,47.0929,46.9519,47.0929,162877.0
2016-07-12 10:50:00,56.79,56.98,56.79,56.98,249094.0,47.0929,47.2505,47.0929,47.2505,249094.0
2016-07-12 10:55:00,56.97,57.05,56.94,56.95,184496.0,47.2422,47.3085,47.2173,47.2256,184496.0
2016-07-12 11:00:00,56.94,57.03,56.91,57.02,118697.0,47.2173,47.2919,47.1924,47.2836,118697.0
2016-07-12 11:05:00,57.02,57.15,57.0,57.1,93253.0,47.2836,47.3914,47.2671,47.35,93253.0
2016-07-12 11:10:00,57.1,57.13,57.06,57.12,88594.0,47.35,47.3749,47.3168,47.3666,88594.0
2016-07-12 11:15:00,57.12,57.13,57.1,57.1,75486.0,47.3666,47.3749,47.35,47.35,75486.0
2016-07-12 11:20:00,57.11,57.22,57.1,57.22,108324.0,47.3583,47.4495,47.35,47.4495,108324.0
2016-07-12 11:25:00,57.22,57.25,57.18,57.25,116895.0,47.4495,47.4744,47.4163,47.4744,116895.0
2016-07-12 11:30:00,57.24,57.27,57.22,57.26,74340.0,47.4661,47.491,47.4495,47.4827,74340.0
2016-07-12 11:35:00,57.25,57.28,57.22,57.27,73486.0,47.4744,47.4992,47.4495,47.491,73486.0
2016-07-12 11:40:00,57.26,57.28,57.2,57.27,71942.0,47.4827,47.4992,47.4329,47.491,71942.0
2016-07-12 11:45:00,57.26,57.27,57.22,57.23,57559.0,47.4827,47.491,47.4495,47.4578,57559.0
2016-07-12 11:50:00,57.22,57.26,57.22,57.24,41333.0,47.4495,47.4827,47.4495,47.4661,41333.0
2016-07-12 11:55:00,57.25,57.27,57.2,57.2,51401.0,47.4744,47.491,47.4329,47.4329,51401.0
2016-07-12 12:00:00,57.2,57.23,57.14,57.14,76490.0,47.4329,47.4578,47.3831,47.3831,76490.0
2016-07-12 12:05:00,57.14,57.16,57.13,57.15,87913.0,47.3831,47.3997,47.3749,47.3914,87913.0
2016-07-12 12:10:00,57.15,57.15,57.11,57.15,61501.0,47.3914,47.3914,47.3583,47.3914,61501.0
2016-07-12 12:15:00,57.15,57.17,57.13,57.17,91444.0,47.3914,47.408,47.3749,47.408,91444.0
2016-07-12 12:20:00,57.17,57.18,57.13,57.13,77746.0,47.408,47.4163,47.3749,47.3749,77746.0
2016-07-12 12:25:00,57.13,57.18,57.12,57.16,59818.0,47.3749,47.4163,47.3666,47.3997,59818.0
2016-07-12 12:30:00,57.16,57.2,57.14,57.19,48391.0,47.3997,47.4329,47.3831,47.4246,48391.0
2016-07-12 12:35:00,57.2,57.2,57.16,57.2,57773.0,47.4329,47.4329,47.3997,47.4329,57773.0
2016-07-12 12:40:00,57.2,57.23,57.18,57.19,81604.0,47.4329,47.4578,47.4163,47.4246,81604.0
2016-07-12 12:45:00,57.2,57.23,57.17,57.18,79008.0,47.4329,47.4578,47.408,47.4163,79008.0
2016-07-12 12:50:00,57.18,57.31,57.17,57.31,117871.0,47.4163,47.5241,47.408,47.5241,117871.0
2016-07-12 12:55:00,57.3,57.33,57.27,57.33,59034.0,47.5158,47.5407,47.491,47.5407,59034.0
2016-07-12 13:00:00,57.33,57.33,57.24,57.25,67521.0,47.5407,47.5407,47.4661,47.4744,67521.0
2016-07-12 13:05:00,57.24,57.29,57.23,57.28,43181.0,47.4661,47.5075,47.4578,47.4992,43181.0
2016-07-12 13:10:00,57.28,57.29,57.22,57.26,84845.0,47.4992,47.5075,47.4495,47.4827,84845.0
2016-07-12 13:15:00,57.26,57.28,57.25,57.27,70617.0,47.4827,47.4992,47.4744,47.491,70617.0
2016-07-12 13:20:00,57.28,57.28,57.24,57.24,52007.0,47.4992,47.4992,47.4661,47.4661,52007.0
2016-07-12 13:25:00,57.25,57.29,57.24,57.29,60850.0,47.4744,47.5075,47.4661,47.5075,60850.0
2016-07-12 13:30:00,57.29,57.34,57.27,57.34,80959.0,47.5075,47.549,47.491,47.549,80959.0
2016-07-12 13:35:00,57.34,57.39,57.33,57.39,86043.0,47.549,47.5905,47.5407,47.5905,86043.0
2016-07-12 13:40:00,57.39,57.41,57.38,57.4,102915.0,47.5905,47.607,47.5822,47.5988,102915.0
2016-07-12 13:45:00,57.4,57.41,57.37,57.41,91941.0,47.5988,47.607,47.5739,47.607,91941.0
2016-07-12 13:50:00,57.41,57.42,57.39,57.4,104379.0,47.607,47.6153,47.5905,47.5988,104379.0
2016-07-12 13:55:00,57.4,57.4,57.35,57.38,97613.0,47.5988,47.5988,47.5573,47.5822,97613.0
2016-07-12 14:00:00,57.38,57.43,57.38,57.4,95769.0,47.5822,47.6236,47.5822,47.5988,95769.0
2016-07-12 14:05:00,57.4,57.43,57.38,57.41,71653.0,47.5988,47.6236,47.5822,47.607,71653.0
2016-07-12 14:10:00,57.41,57.5,57.41,57.48,127821.0,47.607,47.6817,47.607,47.6651,127821.0
2016-07-12 14:15:00,57.48,57.5,57.47,57.49,91800.0,47.6651,47.6817,47.6568,47.6734,91800.0
2016-07-12 14:20:00,57.48,57.49,57.45,57.48,61749.0,47.6651,47.6734,47.6402,47.6651,61749.0
2016-07-12 14:25:00,57.48,57.5,57.47,57.48,67981.0,47.6651,47.6817,47.6568,47.6651,67981.0
2016-07-12 14:30:00,57.48,57.49,57.45,57.45,81418.0,47.6651,47.6734,47.6402,47.6402,81418.0
2016-07-12 14:35:00,57.45,57.46,57.42,57.46,126966.0,47.6402,47.6485,47.6153,47.6485,126966.0
2016-07-12 14:40:00,57.46,57.49,57.44,57.49,109019.0,47.6485,47.6734,47.6319,47.6734,109019.0
2016-07-12 14:45:00,57.49,57.49,57.43,57.44,100750.0,47.6734,47.6734,47.6236,47.6319,100750.0
2016-07-12 14:50:00,57.45,57.46,57.38,57.4,121485.0,47.6402,47.6485,47.5822,47.5988,121485.0
2016-07-12 14:55:00,57.39,57.41,57.36,57.39,113218.0,47.5905,47.607,47.5656,47.5905,113218.0
2016-07-12 15:00:00,57.39,57.47,57.39,57.47,51016.0,47.5905,47.6568,47.5905,47.6568,51016.0
2016-07-12 15:05:00,57.47,57.48,57.46,57.47,95889.0,47.6568,47.6651,47.6485,47.6568,95889.0
2016-07-12 15:10:00,57.47,57.5,57.47,57.48,105822.0,47.6568,47.6817,47.6568,47.6651,105822.0
2016-07-12 15:15:00,57.48,57.49,57.46,57.48,106768.0,47.6651,47.6734,47.6485,47.6651,106768.0
2016-07-12 15:20:00,57.48,57.49,57.47,57.48,131554.0,47.6651,47.6734,47.6568,47.6651,131554.0
2016-07-12 15:25:00,57.48,57.5,57.47,57.5,175077.0,47.6651,47.6817,47.6568,47.6817,175077.0
2016-07-12 15:30:00,57.49,57.57,57.49,57.56,286276.0,47.6734,47.7397,47.6734,47.7314,286276.0
2016-07-12 15:35:00,57.56,57.59,57.55,57.58,206203.0,47.7314,47.7563,47.7231,47.748,206203.0
2016-07-12 15:40:00,57.58,57.6,57.56,57.59,210721.0,47.748,47.7646,47.7314,47.7563,210721.0
2016-07-12 15:45:00,57.58,57.6,57.57,57.59,157433.0,47.748,47.7646,47.7397,47.7563,157433.0
2016-07-12 15:50:00,57.59,57.6,57.49,57.52,309551.0,47.7563,47.7646,47.6734,47.6983,309551.0
2016-07-12 15:55:00,57.52,57.52,57.47,57.48,553057.0,47.6983,47.6983,47.6568,47.6651,553057.0
2016-07-13 09:30:00,56.8,57.26,56.77,56.99,586596.0,47.1012,47.4827,47.0763,47.2588,586596.0
2016-07-13 09:35:00,56.99,57.1,56.86,56.88,363603.0,47.2588,47.35,47.151,47.1675,363603.0
2016-07-13 09:40:00,56.87,56.9,56.7,56.87,296985.0,47.1593,47.1841,47.0183,47.1593,296985.0
2016-07-13 09:45:00,56.86,56.92,56.67,56.67,213031.0,47.151,47.2007,46.9934,46.9934,213031.0
2016-07-13 09:50:00,56.68,56.8,56.56,56.56,379382.0,47.0017,47.1012,46.9022,46.9022,379382.0
2016-07-13 09:55:00,56.56,56.61,56.35,56.38,448611.0,46.9022,46.9436,46.728,46.7529,448611.0
2016-07-13 10:00:00,56.38,56.58,56.37,56.53,360527.0,46.7529,46.9188,46.7446,46.8773,360527.0
2016-07-13 10:05:00,56.52,56.67,56.47,56.64,323756.0,46.869,46.9934,46.8276,46.9685,323756.0
2016-07-13 10:10:00,56.64,56.72,56.6,56.61,236125.0,46.9685,47.0349,46.9354,46.9436,236125.0
2016-07-13 10:15:00,56.61,56.66,56.45,56.46,327853.0,46.9436,46.9851,46.811,46.8193,327853.0
2016-07-13 10:20:00,56.47,56.69,56.46,56.58,155048.0,46.8276,47.01,46.8193,46.9188,155048.0
2016-07-13 10:25:00,56.58,56.7,56.57,56.63,126823.0,46.9188,47.0183,46.9105,46.9602,126823.0
2016-07-13 10:30:00,56.63,56.7,56.58,56.69,130185.0,46.9602,47.0183,46.9188,47.01,130185.0
2016-07-13 10:35:00,56.69,56.74,56.64,56.67,117128.0,47.01,47.0515,46.9685,46.9934,117128.0
2016-07-13 10:40:00,56.67,56.71,56.67,56.71,85413.0,46.9934,47.0266,46.9934,47.0266,85413.0
2016-07-13 10:45:00,56.71,56.86,56.7,56.85,143018.0,47.0266,47.151,47.0183,47.1427,143018.0
2016-07-13 10:50:00,56.86,56.92,56.85,56.87,119455.0,47.151,47.2007,47.1427,47.1593,119455.0
2016-07-13 10:55:00,56.86,56.88,56.81,56.82,103751.0,47.151,47.1675,47.1095,47.1178,103751.0
2016-07-13 11:00:00,56.81,56.82,56.71,56.78,77801.0,47.1095,47.1178,47.0266,47.0846,77801.0
2016-07-13 11:05:00,56.79,56.82,56.76,56.8,97243.0,47.0929,47.1178,47.068,47.1012,97243.0
2016-07-13 11:10:00,56.8,56.85,56.77,56.77,93798.0,47.1012,47.1427,47.0763,47.0763,93798.0
2016-07-13 11:15:00,56.77,56.77,56.65,56.65,71781.0,47.0763,47.0763,46.9768,46.9768,71781.0
2016-07-13 11:20:00,56.66,56.7,56.63,56.68,61432.0,46.9851,47.0183,46.9602,47.0017,61432.0
2016-07-13 11:25:00,56.68,56.69,56.56,56.56,77044.0,47.0017,47.01,46.9022,46.9022,77044.0
2016-07-13 11:30:00,56.57,56.57,56.49,56.5,77846.0,46.9105,46.9105,46.8441,46.8524,77846.0
2016-07-13 11:35:00,56.51,56.52,56.46,56.52,146210.0,46.8607,46.869,46.8193,46.869,146210.0
2016-07-13 11:40:00,56.52,56.57,56.51,56.57,81777.0,46.869,46.9105,46.8607,46.9105,81777.0
2016-07-13 11:45:00,56.56,56.57,56.52,56.52,49659.0,46.9022,46.9105,46.869,46.869,49659.0
2016-07-13 11:50:00,56.53,56.53,56.44,56.48,152157.0,46.8773,46.8773,46.8027,46.8358,152157.0
2016-07-13 11:55:00,56.48,56.55,56.46,56.5,78554.0,46.8358,46.8939,46.8193,46.8524,78554.0
2016-07-13 12:00:00,56.51,56.55,56.48,56.54,97050.0,46.8607,46.8939,46.8358,46.8856,97050.0
2016-07-13 12:05:00,56.53,56.58,56.52,56.57,56316.0,46.8773,46.9188,46.869,46.9105,56316.0
2016-07-13 12:10:00,56.58,56.58,56.51,56.52,61472.0,46.9188,46.9188,46.8607,46.869,61472.0
2016-07-13 12:15:00,56.53,56.59,56.52,56.58,100718.0,46.8773,46.9271,46.869,46.9188,100718.0
2016-07-13 12:20:00,56.58,56.59,56.51,56.51,54259.0,46.9188,46.9271,46.8607,46.8607,54259.0
2016-07-13 12:25:00,56.5,56.54,56.46,56.47,65754.0,46.8524,46.8856,46.8193,46.8276,65754.0
2016-07-13 12:30:00,56.46,56.47,56.41,56.42,65647.0,46.8193,46.8276,46.7778,46.7861,65647.0
2016-07-13 12:35:00,56.41,56.45,56.4,56.41,60163.0,46.7778,46.811,46.7695,46.7778,60163.0
2016-07-13 12:40:00,56.41,56.47,56.39,56.45,73527.0,46.7778,46.8276,46.7612,46.811,73527.0
2016-07-13 12:45:00,56.44,56.46,56.41,56.44,68449.0,46.8027,46.8193,46.7778,46.8027,68449.0
2016-07-13 12:50:00,56.44,56.46,56.42,56.45,54484.0,46.8027,46.8193,46.7861,46.811,54484.0
2016-07-13 12:55:00,56.45,56.47,56.44,56.47,41161.0,46.811,46.8276,46.8027,46.8276,41161.0
2016-07-13 13:00:00,56.47,56.56,56.46,56.52,97646.0,46.8276,46.9022,46.8193,46.869,97646.0
2016-07-13 13:05:00,56.53,56.53,56.48,56.51,74561.0,46.8773,46.8773,46.8358,46.8607,74561.0
2016-07-13 13:10:00,56.5,56.51,56.47,56.49,41667.0,46.8524,46.8607,46.8276,46.8441,41667.0
2016-07-13 13:15:00,56.49,56.51,56.46,56.49,61609.0,46.8441,46.8607,46.8193,46.8441,61609.0
2016-07-13 13:20:00,56.49,56.5,56.44,56.44,41025.0,46.8441,46.8524,46.8027,46.8027,41025.0
2016-07-13 13:25:00,56.44,56.45,56.42,56.42,62736.0,46.8027,46.811,46.7861,46.7861,62736.0
2016-07-13 13:30:00,56.42,56.46,56.4,56.41,92003.0,46.7861,46.8193,46.7695,46.7778,92003.0
2016-07-13 13:35:00,56.4,56.44,56.39,56.44,134506.0,46.7695,46.8027,46.7612,46.8027,134506.0
2016-07-13 13:40:00,56.44,56.49,56.43,56.45,74969.0,46.8027,46.8441,46.7944,46.811,74969.0
2016-07-13 13:45:00,56.45,56.47,56.44,56.45,64028.0,46.811,46.8276,46.8027,46.811,64028.0
2016-07-13 13:50:00,56.45,56.46,56.36,56.37,104556.0,46.811,46.8193,46.7363,46.7446,104556.0
2016-07-13 13:55:00,56.38,56.46,56.36,56.46,109533.0,46.7529,46.8193,46.7363,46.8193,109533.0
2016-07-13 14:00:00,56.45,56.46,56.39,56.43,82159.0,46.811,46.8193,46.7612,46.7944,82159.0
2016-07-13 14:05:00,56.43,56.47,56.41,56.47,70972.0,46.7944,46.8276,46.7778,46.8276,70972.0
2016-07-13 14:10:00,56.47,56.53,56.46,56.48,98431.0,46.8276,46.8773,46.8193,46.8358,98431.0
2016-07-13 14:15:00,56.48,56.5,56.43,56.5,131026.0,46.8358,46.8524,46.7944,46.8524,131026.0
2016-07-13 14:20:00,56.5,56.56,56.49,56.51,114014.0,46.8524,46.9022,46.8441,46.8607,114014.0
2016-07-13 14:25:00,56.51,56.57,56.5,56.54,74199.0,46.8607,46.9105,46.8524,46.8856,74199.0
2016-07-13 14:30:00,56.53,56.55,56.47,56.49,107432.0,46.8773,46.8939,46.8276,46.8441,107432.0
2016-07-13 14:35:00,56.5,56.54,56.48,56.5,118127.0,46.8524,46.8856,46.8358,46.8524,118127.0
2016-07-13 14:40:00,56.49,56.51,56.46,56.46,59478.0,46.8441,46.8607,46.8193,46.8193,59478.0
2016-07-13 14:45:00,56.47,56.55,56.44,56.55,107809.0,46.8276,46.8939,46.8027,46.8939,107809.0
2016-07-13 14:50:00,56.55,56.56,56.48,56.49,142660.0,46.8939,46.9022,46.8358,46.8441,142660.0
2016-07-13 14:55:00,56.48,56.5,56.44,56.45,76046.0,46.8358,46.8524,46.8027,46.811,76046.0
2016-07-13 15:00:00,56.44,56.49,56.42,56.49,122643.0,46.8027,46.8441,46.7861,46.8441,122643.0
2016-07-13 15:05:00,56.49,56.5,56.44,56.46,100917.0,46.8441,46.8524,46.8027,46.8193,100917.0
2016-07-13 15:10:00,56.46,56.47,56.4,56.41,117502.0,46.8193,46.8276,46.7695,46.7778,117502.0
2016-07-13 15:15:00,56.4,56.46,56.4,56.43,135461.0,46.7695,46.8193,46.7695,46.7944,135461.0
2016-07-13 15:20:00,56.43,56.49,56.42,56.47,213748.0,46.7944,46.8441,46.7861,46.8276,213748.0
2016-07-13 15:25:00,56.46,56.55,56.46,56.5,180002.0,46.8193,46.8939,46.8193,46.8524,180002.0
2016-07-13 15:30:00,56.51,56.56,56.49,56.54,124065.0,46.8607,46.9022,46.8441,46.8856,124065.0
2016-07-13 15:35:00,56.54,56.56,56.52,56.52,178855.0,46.8856,46.9022,46.869,46.869,178855.0
2016-07-13 15:40:00,56.52,56.55,56.51,56.51,182227.0,46.869,46.8939,46.8607,46.8607,182227.0
2016-07-13 15:45:00,56.52,56.52,56.51,56.52,127585.0,46.869,46.869,46.8607,46.869,127585.0
2016-07-13 15:50:00,56.5,56.52,56.47,56.47,270519.0,46.8524,46.869,46.8276,46.8276,270519.0
2016-07-13 15:55:00,56.47,56.55,56.47,56.48,529133.0,46.8276,46.8939,46.8276,46.8358,529133.0
2016-07-14 09:30:00,57.0,57.48,56.97,57.41,420305.0,47.2671,47.6651,47.2422,47.607,420305.0
2016-07-14 09:35:00,57.4,57.45,57.22,57.24,205591.0,47.5988,47.6402,47.4495,47.4661,205591.0
2016-07-14 09:40:00,57.24,57.45,57.23,57.42,263451.0,47.4661,47.6402,47.4578,47.6153,263451.0
2016-07-14 09:45:00,57.43,57.47,57.36,57.43,206936.0,47.6236,47.6568,47.5656,47.6236,206936.0
2016-07-14 09:50:00,57.43,57.43,57.34,57.36,137248.0,47.6236,47.6236,47.549,47.5656,137248.0
2016-07-14 09:55:00,57.36,57.41,57.28,57.39,145002.0,47.5656,47.607,47.4992,47.5905,145002.0
2016-07-14 10:00:00,57.4,57.55,57.36,57.55,161719.0,47.5988,47.7231,47.5656,47.7231,161719.0
2016-07-14 10:05:00,57.54,57.59,57.48,57.59,259680.0,47.7148,47.7563,47.6651,47.7563,259680.0
2016-07-14 10:10:00,57.58,57.62,57.57,57.59,202217.0,47.748,47.7812,47.7397,47.7563,202217.0
2016-07-14 10:15:00,57.6,57.62,57.46,57.57,163267.0,47.7646,47.7812,47.6485,47.7397,163267.0
2016-07-14 10:20:00,57.57,57.64,57.52,57.61,157020.0,47.7397,47.7978,47.6983,47.7729,157020.0
2016-07-14 10:25:00,57.62,57.66,57.57,57.64,142119.0,47.7812,47.8144,47.7397,47.7978,142119.0
2016-07-14 10:30:00,57.64,57.66,57.6,57.63,130022.0,47.7978,47.8144,47.7646,47.7895,130022.0
2016-07-14 10:35:00,57.64,57.68,57.58,57.59,130090.0,47.7978,47.8309,47.748,47.7563,130090.0
2016-07-14 10:40:00,57.6,57.62,57.51,57.52,157441.0,47.7646,47.7812,47.69,47.6983,157441.0
2016-07-14 10:45:00,57.53,57.53,57.29,57.32,394334.0,47.7066,47.7066,47.5075,47.5324,394334.0
2016-07-14 10:50:00,57.31,57.35,57.23,57.35,209781.0,47.5241,47.5573,47.4578,47.5573,209781.0
2016-07-14 10:55:00,57.35,57.36,57.25,57.26,73635.0,47.5573,47.5656,47.4744,47.4827,73635.0
2016-07-14 11:00:00,57.25,57.28,57.19,57.2,122431.0,47.4744,47.4992,47.4246,47.4329,122431.0
2016-07-14 11:05:00,57.2,57.3,57.2,57.3,82506.0,47.4329,47.5158,47.4329,47.5158,82506.0
2016-07-14 11:10:00,57.29,57.34,57.28,57.28,67567.0,47.5075,47.549,47.4992,47.4992,67567.0
2016-07-14 11:15:00,57.28,57.29,57.2,57.28,137206.0,47.4992,47.5075,47.4329,47.4992,137206.0
2016-07-14 11:20:00,57.28,57.3,57.24,57.28,87276.0,47.4992,47.5158,47.4661,47.4992,87276.0
2016-07-14 11:25:00,57.28,57.34,57.27,57.33,87213.0,47.4992,47.549,47.491,47.5407,87213.0
2016-07-14 11:30:00,57.33,57.34,57.25,57.26,80886.0,47.5407,47.549,47.4744,47.4827,80886.0
2016-07-14 11:35:00,57.26,57.28,57.24,57.27,61619.0,47.4827,47.4992,47.4661,47.491,61619.0
2016-07-14 11:40:00,57.28,57.28,57.19,57.19,65807.0,47.4992,47.4992,47.4246,47.4246,65807.0
2016-07-14 11:45:00,57.19,57.27,57.19,57.23,69740.0,47.4246,47.491,47.4246,47.4578,69740.0
2016-07-14 11:50:00,57.23,57.33,57.23,57.28,74039.0,47.4578,47.5407,47.4578,47.4992,74039.0
2016-07-14 11:55:00,57.28,57.29,57.23,57.23,78932.0,47.4992,47.5075,47.4578,47.4578,78932.0
2016-07-14 12:00:00,57.24,57.3,57.24,57.28,94588.0,47.4661,47.5158,47.4661,47.4992,94588.0
2016-07-14 12:05:00,57.28,57.35,57.27,57.28,67433.0,47.4992,47.5573,47.491,47.4992,67433.0
2016-07-14 12:10:00,57.29,57.3,57.24,57.25,86758.0,47.5075,47.5158,47.4661,47.4744,86758.0
2016-07-14 12:15:00,57.24,57.27,57.24,57.26,29515.0,47.4661,47.491,47.4661,47.4827,29515.0
2016-07-14 12:20:00,57.27,57.28,57.24,57.27,31195.0,47.491,47.4992,47.4661,47.491,31195.0
2016-07-14 12:25:00,57.27,57.29,57.25,57.28,23706.0,47.491,47.5075,47.4744,47.4992,23706.0
2016-07-14 12:30:00,57.28,57.34,57.27,57.33,31974.0,47.4992,47.549,47.491,47.5407,31974.0
2016-07-14 12:35:00,57.33,57.36,57.3,57.36,30448.0,47.5407,47.5656,47.5158,47.5656,30448.0
2016-07-14 12:40:00,57.36,57.38,57.33,57.34,39506.0,47.5656,47.5822,47.5407,47.549,39506.0
2016-07-14 12:45:00,57.34,57.38,57.33,57.36,27732.0,47.549,47.5822,47.5407,47.5656,27732.0
2016-07-14 12:50:00,57.36,57.39,57.3,57.32,52568.0,47.5656,47.5905,47.5158,47.5324,52568.0
2016-07-14 12:55:00,57.31,57.32,57.24,57.27,48842.0,47.5241,47.5324,47.4661,47.491,48842.0
2016-07-14 13:00:00,57.28,57.29,57.23,57.24,35882.0,47.4992,47.5075,47.4578,47.4661,35882.0
2016-07-14 13:05:00,57.23,57.24,57.15,57.15,87328.0,47.4578,47.4661,47.3914,47.3914,87328.0
2016-07-14 13:10:00,57.15,57.19,57.12,57.13,89312.0,47.3914,47.4246,47.3666,47.3749,89312.0
2016-07-14 13:15:00,57.13,57.14,57.09,57.09,70673.0,47.3749,47.3831,47.3417,47.3417,70673.0
2016-07-14 13:20:00,57.1,57.15,57.09,57.15,58804.0,47.35,47.3914,47.3417,47.3914,58804.0
2016-07-14 13:25:00,57.15,57.16,57.13,57.14,41382.0,47.3914,47.3997,47.3749,47.3831,41382.0
2016-07-14 13:30:00,57.13,57.21,57.13,57.19,78930.0,47.3749,47.4412,47.3749,47.4246,78930.0
2016-07-14 13:35:00,57.19,57.22,57.19,57.2,31401.0,47.4246,47.4495,47.4246,47.4329,31401.0
2016-07-14 13:40:00,57.2,57.21,57.18,57.2,41824.0,47.4329,47.4412,47.4163,47.4329,41824.0
2016-07-14 13:45:00,57.21,57.21,57.19,57.2,26180.0,47.4412,47.4412,47.4246,47.4329,26180.0
2016-07-14 13:50:00,57.21,57.22,57.16,57.17,69764.0,47.4412,47.4495,47.3997,47.408,69764.0
2016-07-14 13:55:00,57.16,57.18,57.12,57.13,73743.0,47.3997,47.4163,47.3666,47.3749,73743.0
2016-07-14 14:00:00,57.14,57.16,57.12,57.14,142915.0,47.3831,47.3997,47.3666,47.3831,142915.0
2016-07-14 14:05:00,57.14,57.16,57.11,57.15,33732.0,47.3831,47.3997,47.3583,47.3914,33732.0
2016-07-14 14:10:00,57.15,57.2,57.14,57.2,91554.0,47.3914,47.4329,47.3831,47.4329,91554.0
2016-07-14 14:15:00,57.2,57.24,57.2,57.21,78798.0,47.4329,47.4661,47.4329,47.4412,78798.0
2016-07-14 14:20:00,57.21,57.24,57.2,57.22,35185.0,47.4412,47.4661,47.4329,47.4495,35185.0
2016-07-14 14:25:00,57.22,57.25,57.2,57.21,78728.0,47.4495,47.4744,47.4329,47.4412,78728.0
2016-07-14 14:30:00,57.22,57.22,57.17,57.2,48266.0,47.4495,47.4495,47.408,47.4329,48266.0
2016-07-14 14:35:00,57.2,57.25,57.19,57.25,43395.0,47.4329,47.4744,47.4246,47.4744,43395.0
2016-07-14 14:40:00,57.25,57.29,57.24,57.25,113953.0,47.4744,47.5075,47.4661,47.4744,113953.0
2016-07-14 14:45:00,57.26,57.27,57.24,57.26,51169.0,47.4827,47.491,47.4661,47.4827,51169.0
2016-07-14 14:50:00,57.25,57.27,57.23,57.25,53538.0,47.4744,47.491,47.4578,47.4744,53538.0
2016-07-14 14:55:00,57.26,57.33,57.25,57.33,79813.0,47.4827,47.5407,47.4744,47.5407,79813.0
2016-07-14 15:00:00,57.33,57.34,57.28,57.34,55013.0,47.5407,47.549,47.4992,47.549,55013.0
2016-07-14 15:05:00,57.33,57.41,57.33,57.41,189856.0,47.5407,47.607,47.5407,47.607,189856.0
2016-07-14 15:10:00,57.41,57.43,57.38,57.42,95883.0,47.607,47.6236,47.5822,47.6153,95883.0
2016-07-14 15:15:00,57.42,57.48,57.39,57.46,134948.0,47.6153,47.6651,47.5905,47.6485,134948.0
2016-07-14 15:20:00,57.46,57.48,57.44,57.46,101713.0,47.6485,47.6651,47.6319,47.6485,101713.0
2016-07-14 15:25:00,57.46,57.5,57.42,57.44,134836.0,47.6485,47.6817,47.6153,47.6319,134836.0
2016-07-14 15:30:00,57.44,57.48,57.42,57.47,103963.0,47.6319,47.6651,47.6153,47.6568,103963.0
2016-07-14 15:35:00,57.47,57.5,57.41,57.43,238648.0,47.6568,47.6817,47.607,47.6236,238648.0
2016-07-14 15:40:00,57.43,57.48,57.42,57.47,205935.0,47.6236,47.6651,47.6153,47.6568,205935.0
2016-07-14 15:45:00,57.46,57.54,57.46,57.54,242615.0,47.6485,47.7148,47.6485,47.7148,242615.0
2016-07-14 15:50:00,57.54,57.59,57.54,57.58,459999.0,47.7148,47.7563,47.7148,47.748,459999.0
2016-07-14 15:55:00,57.58,57.62,57.56,57.59,1151198.0,47.748,47.7812,47.7314,47.7563,1151198.0
2016-07-15 09:30:00,57.61,57.74,57.52,57.62,784869.0,47.7729,47.8807,47.6983,47.7812,784869.0
2016-07-15 09:35:00,57.61,57.64,57.51,57.57,132827.0,47.7729,47.7978,47.69,47.7397,132827.0
2016-07-15 09:40:00,57.55,57.57,57.36,57.38,137414.0,47.7231,47.7397,47.5656,47.5822,137414.0
2016-07-15 09:45:00,57.38,57.42,57.24,57.41,111550.0,47.5822,47.6153,47.4661,47.607,111550.0
2016-07-15 09:50:00,57.41,57.51,57.35,57.38,137659.0,47.607,47.69,47.5573,47.5822,137659.0
2016-07-15 09:55:00,57.38,57.41,57.29,57.4,255174.0,47.5822,47.607,47.5075,47.5988,255174.0
2016-07-15 10:00:00,57.4,57.51,57.38,57.42,129293.0,47.5988,47.69,47.5822,47.6153,129293.0
2016-07-15 10:05:00,57.42,57.45,57.4,57.4,67895.0,47.6153,47.6402,47.5988,47.5988,67895.0
2016-07-15 10:10:00,57.41,57.46,57.36,57.37,76375.0,47.607,47.6485,47.5656,47.5739,76375.0
2016-07-15 10:15:00,57.38,57.38,57.25,57.25,128833.0,47.5822,47.5822,47.4744,47.4744,128833.0
2016-07-15 10:20:00,57.26,57.28,57.21,57.27,84568.0,47.4827,47.4992,47.4412,47.491,84568.0
2016-07-15 10:25:00,57.27,57.3,57.24,57.24,55192.0,47.491,47.5158,47.4661,47.4661,55192.0
2016-07-15 10:30:00,57.25,57.27,57.23,57.26,56694.0,47.4744,47.491,47.4578,47.4827,56694.0
2016-07-15 10:35:00,57.27,57.3,57.26,57.29,92341.0,47.491,47.5158,47.4827,47.5075,92341.0
2016-07-15 10:40:00,57.29,57.3,57.25,57.28,94355.0,47.5075,47.5158,47.4744,47.4992,94355.0
2016-07-15 10:45:00,57.28,57.33,57.26,57.33,64531.0,47.4992,47.5407,47.4827,47.5407,64531.0
2016-07-15 10:50:00,57.33,57.4,57.32,57.39,50360.0,47.5407,47.5988,47.5324,47.5905,50360.0
2016-07-15 10:55:00,57.39,57.43,57.36,57.41,105300.0,47.5905,47.6236,47.5656,47.607,105300.0
2016-07-15 11:00:00,57.41,57.44,57.36,57.39,142974.0,47.607,47.6319,47.5656,47.5905,142974.0
2016-07-15 11:05:00,57.39,57.39,57.33,57.36,93730.0,47.5905,47.5905,47.5407,47.5656,93730.0
2016-07-15 11:10:00,57.35,57.38,57.34,57.35,51281.0,47.5573,47.5822,47.549,47.5573,51281.0
2016-07-15 11:15:00,57.35,57.35,57.29,57.3,81793.0,47.5573,47.5573,47.5075,47.5158,81793.0
2016-07-15 11:20:00,57.29,57.35,57.26,57.32,56546.0,47.5075,47.5573,47.4827,47.5324,56546.0
2016-07-15 11:25:00,57.32,57.32,57.24,57.26,101249.0,47.5324,47.5324,47.4661,47.4827,101249.0
2016-07-15 11:30:00,57.25,57.26,57.2,57.23,57393.0,47.4744,47.4827,47.4329,47.4578,57393.0
2016-07-15 11:35:00,57.24,57.25,57.21,57.21,53390.0,47.4661,47.4744,47.4412,47.4412,53390.0
2016-07-15 11:40:00,57.21,57.22,57.16,57.18,46685.0,47.4412,47.4495,47.3997,47.4163,46685.0
2016-07-15 11:45:00,57.17,57.18,57.13,57.17,64160.0,47.408,47.4163,47.3749,47.408,64160.0
2016-07-15 11:50:00,57.17,57.19,57.15,57.16,40814.0,47.408,47.4246,47.3914,47.3997,40814.0
2016-07-15 11:55:00,57.16,57.2,57.15,57.17,39920.0,47.3997,47.4329,47.3914,47.408,39920.0
2016-07-15 12:00:00,57.17,57.19,57.15,57.18,41694.0,47.408,47.4246,47.3914,47.4163,41694.0
2016-07-15 12:05:00,57.19,57.21,57.18,57.2,27027.0,47.4246,47.4412,47.4163,47.4329,27027.0
2016-07-15 12:10:00,57.19,57.23,57.17,57.23,37126.0,47.4246,47.4578,47.408,47.4578,37126.0
2016-07-15 12:15:00,57.22,57.22,57.2,57.21,28024.0,47.4495,47.4495,47.4329,47.4412,28024.0
2016-07-15 12:20:00,57.21,57.26,57.19,57.25,42720.0,47.4412,47.4827,47.4246,47.4744,42720.0
2016-07-15 12:25:00,57.25,57.27,57.24,57.26,37753.0,47.4744,47.491,47.4661,47.4827,37753.0
2016-07-15 12:30:00,57.26,57.26,57.18,57.19,43728.0,47.4827,47.4827,47.4163,47.4246,43728.0
2016-07-15 12:35:00,57.19,57.19,57.12,57.16,80369.0,47.4246,47.4246,47.3666,47.3997,80369.0
2016-07-15 12:40:00,57.15,57.21,57.15,57.19,67877.0,47.3914,47.4412,47.3914,47.4246,67877.0
2016-07-15 12:45:00,57.19,57.22,57.18,57.21,45649.0,47.4246,47.4495,47.4163,47.4412,45649.0
2016-07-15 12:50:00,57.22,57.24,57.21,57.21,28113.0,47.4495,47.4661,47.4412,47.4412,28113.0
2016-07-15 12:55:00,57.21,57.22,57.15,57.16,40691.0,47.4412,47.4495,47.3914,47.3997,40691.0
2016-07-15 13:00:00,57.16,57.2,57.15,57.2,29593.0,47.3997,47.4329,47.3914,47.4329,29593.0
2016-07-15 13:05:00,57.19,57.2,57.14,57.16,35575.0,47.4246,47.4329,47.3831,47.3997,35575.0
2016-07-15 13:10:00,57.16,57.22,57.15,57.22,28810.0,47.3997,47.4495,47.3914,47.4495,28810.0
2016-07-15 13:15:00,57.21,57.23,57.2,57.22,28436.0,47.4412,47.4578,47.4329,47.4495,28436.0
2016-07-15 13:20:00,57.22,57.3,57.22,57.3,45030.0,47.4495,47.5158,47.4495,47.5158,45030.0
2016-07-15 13:25:00,57.3,57.3,57.27,57.29,28501.0,47.5158,47.5158,47.491,47.5075,28501.0
2016-07-15 13:30:00,57.29,57.34,57.28,57.34,83295.0,47.5075,47.549,47.4992,47.549,83295.0
2016-07-15 13:35:00,57.34,57.34,57.25,57.27,69674.0,47.549,47.549,47.4744,47.491,69674.0
2016-07-15 13:40:00,57.27,57.3,57.24,57.28,116657.0,47.491,47.5158,47.4661,47.4992,116657.0
2016-07-15 13:45:00,57.28,57.28,57.24,57.25,42046.0,47.4992,47.4992,47.4661,47.4744,42046.0
2016-07-15 13:50:00,57.26,57.26,57.23,57.25,54973.0,47.4827,47.4827,47.4578,47.4744,54973.0
2016-07-15 13:55:00,57.25,57.25,57.2,57.21,108239.0,47.4744,47.4744,47.4329,47.4412,108239.0
2016-07-15 14:00:00,57.21,57.24,57.2,57.21,63933.0,47.4412,47.4661,47.4329,47.4412,63933.0
2016-07-15 14:05:00,57.21,57.24,57.21,57.22,47730.0,47.4412,47.4661,47.4412,47.4495,47730.0
2016-07-15 14:10:00,57.22,57.25,57.21,57.25,47734.0,47.4495,47.4744,47.4412,47.4744,47734.0
2016-07-15 14:15:00,57.25,57.25,57.22,57.25,51768.0,47.4744,47.4744,47.4495,47.4744,51768.0
2016-07-15 14:20:00,57.25,57.26,57.22,57.26,28138.0,47.4744,47.4827,47.4495,47.4827,28138.0
2016-07-15 14:25:00,57.26,57.27,57.23,57.27,37740.0,47.4827,47.491,47.4578,47.491,37740.0
2016-07-15 14:30:00,57.27,57.32,57.26,57.3,73828.0,47.491,47.5324,47.4827,47.5158,73828.0
2016-07-15 14:35:00,57.3,57.32,57.29,57.29,97314.0,47.5158,47.5324,47.5075,47.5075,97314.0
2016-07-15 14:40:00,57.3,57.31,57.27,57.3,60802.0,47.5158,47.5241,47.491,47.5158,60802.0
2016-07-15 14:45:00,57.3,57.39,57.29,57.37,95551.0,47.5158,47.5905,47.5075,47.5739,95551.0
2016-07-15 14:50:00,57.38,57.39,57.36,57.38,81837.0,47.5822,47.5905,47.5656,47.5822,81837.0
2016-07-15 14:55:00,57.37,57.39,57.34,57.35,55976.0,47.5739,47.5905,47.549,47.5573,55976.0
2016-07-15 15:00:00,57.35,57.36,57.31,57.31,38983.0,47.5573,47.5656,47.5241,47.5241,38983.0
2016-07-15 15:05:00,57.32,57.32,57.28,57.28,49711.0,47.5324,47.5324,47.4992,47.4992,49711.0
2016-07-15 15:10:00,57.29,57.34,57.28,57.3,56682.0,47.5075,47.549,47.4992,47.5158,56682.0
2016-07-15 15:15:00,57.31,57.34,57.31,57.34,43970.0,47.5241,47.549,47.5241,47.549,43970.0
2016-07-15 15:20:00,57.34,57.43,57.31,57.43,125376.0,47.549,47.6236,47.5241,47.6236,125376.0
2016-07-15 15:25:00,57.42,57.49,57.4,57.48,131985.0,47.6153,47.6734,47.5988,47.6651,131985.0
2016-07-15 15:30:00,57.49,57.52,57.48,57.5,136810.0,47.6734,47.6983,47.6651,47.6817,136810.0
2016-07-15 15:35:00,57.5,57.5,57.38,57.38,120418.0,47.6817,47.6817,47.5822,47.5822,120418.0
2016-07-15 15:40:00,57.38,57.38,57.35,57.36,70073.0,47.5822,47.5822,47.5573,47.5656,70073.0
2016-07-15 15:45:00,57.37,57.37,57.32,57.35,145794.0,47.5739,47.5739,47.5324,47.5573,145794.0
2016-07-15 15:50:00,57.36,57.39,57.34,57.36,227899.0,47.5656,47.5905,47.549,47.5656,227899.0
2016-07-15 15:55:00,57.36,57.42,57.34,57.39,724100.0,47.5656,47.6153,47.549,47.5905,724100.0
2016-07-18 09:30:00,57.59,57.59,57.2,57.2,179137.0,47.7563,47.7563,47.4329,47.4329,179137.0
2016-07-18 09:35:00,57.22,57.3,57.1,57.14,106747.0,47.4495,47.5158,47.35,47.3831,106747.0
2016-07-18 09:40:00,57.14,57.2,57.08,57.2,95850.0,47.3831,47.4329,47.3334,47.4329,95850.0
2016-07-18 09:45:00,57.2,57.21,57.08,57.09,80388.0,47.4329,47.4412,47.3334,47.3417,80388.0
2016-07-18 09:50:00,57.09,57.16,57.08,57.13,77682.0,47.3417,47.3997,47.3334,47.3749,77682.0
2016-07-18 09:55:00,57.13,57.22,57.11,57.21,111849.0,47.3749,47.4495,47.3583,47.4412,111849.0
2016-07-18 10:00:00,57.2,57.32,57.19,57.28,77733.0,47.4329,47.5324,47.4246,47.4992,77733.0
2016-07-18 10:05:00,57.28,57.33,57.25,57.27,68302.0,47.4992,47.5407,47.4744,47.491,68302.0
2016-07-18 10:10:00,57.27,57.29,57.19,57.23,67546.0,47.491,47.5075,47.4246,47.4578,67546.0
2016-07-18 10:15:00,57.24,57.26,57.21,57.26,43932.0,47.4661,47.4827,47.4412,47.4827,43932.0
2016-07-18 10:20:00,57.25,57.29,57.24,57.26,46453.0,47.4744,47.5075,47.4661,47.4827,46453.0
2016-07-18 10:25:00,57.26,57.29,57.22,57.23,62198.0,47.4827,47.5075,47.4495,47.4578,62198.0
2016-07-18 10:30:00,57.22,57.32,57.22,57.3,59439.0,47.4495,47.5324,47.4495,47.5158,59439.0
2016-07-18 10:35:00,57.3,57.33,57.28,57.32,40836.0,47.5158,47.5407,47.4992,47.5324,40836.0
2016-07-18 10:40:00,57.33,57.35,57.31,57.33,91916.0,47.5407,47.5573,47.5241,47.5407,91916.0
2016-07-18 10:45:00,57.33,57.36,57.33,57.34,79682.0,47.5407,47.5656,47.5407,47.549,79682.0
2016-07-18 10:50:00,57.34,57.37,57.33,57.36,37707.0,47.549,47.5739,47.5407,47.5656,37707.0
2016-07-18 10:55:00,57.36,57.36,57.3,57.31,67963.0,47.5656,47.5656,47.5158,47.5241,67963.0
2016-07-18 11:00:00,57.32,57.33,57.31,57.33,54000.0,47.5324,47.5407,47.5241,47.5407,54000.0
2016-07-18 11:05:00,57.33,57.35,57.3,57.3,44192.0,47.5407,47.5573,47.5158,47.5158,44192.0
2016-07-18 11:10:00,57.31,57.38,57.3,57.36,98184.0,47.5241,47.5822,47.5158,47.5656,98184.0
2016-07-18 11:15:00,57.36,57.38,57.35,57.37,42382.0,47.5656,47.5822,47.5573,47.5739,42382.0
2016-07-18 11:20:00,57.37,57.39,57.32,57.39,50141.0,47.5739,47.5905,47.5324,47.5905,50141.0
2016-07-18 11:25:00,57.39,57.4,57.34,57.34,47266.0,47.5905,47.5988,47.549,47.549,47266.0
2016-07-18 11:30:00,57.34,57.37,57.33,57.36,79172.0,47.549,47.5739,47.5407,47.5656,79172.0
2016-07-18 11:35:00,57.36,57.36,57.34,57.36,39033.0,47.5656,47.5656,47.549,47.5656,39033.0
2016-07-18 11:40:00,57.36,57.36,57.33,57.35,52533.0,47.5656,47.5656,47.5407,47.5573,52533.0
2016-07-18 11:45:00,57.35,57.36,57.32,57.35,37409.0,47.5573,47.5656,47.5324,47.5573,37409.0
2016-07-18 11:50:00,57.35,57.38,57.34,57.35,39066.0,47.5573,47.5822,47.549,47.5573,39066.0
2016-07-18 11:55:00,57.35,57.37,57.31,57.32,44649.0,47.5573,47.5739,47.5241,47.5324,44649.0
2016-07-18 12:00:00,57.31,57.32,57.26,57.26,64817.0,47.5241,47.5324,47.4827,47.4827,64817.0
2016-07-18 12:05:00,57.27,57.27,57.24,57.25,34175.0,47.491,47.491,47.4661,47.4744,34175.0
2016-07-18 12:10:00,57.25,57.27,57.24,57.25,36925.0,47.4744,47.491,47.4661,47.4744,36925.0
2016-07-18 12:15:00,57.25,57.25,57.2,57.2,55432.0,47.4744,47.4744,47.4329,47.4329,55432.0
2016-07-18 12:20:00,57.2,57.25,57.2,57.25,40829.0,47.4329,47.4744,47.4329,47.4744,40829.0
2016-07-18 12:25:00,57.25,57.25,57.22,57.22,18906.0,47.4744,47.4744,47.4495,47.4495,18906.0
2016-07-18 12:30:00,57.22,57.23,57.15,57.16,74927.0,47.4495,47.4578,47.3914,47.3997,74927.0
2016-07-18 12:35:00,57.17,57.17,57.13,57.17,45158.0,47.408,47.408,47.3749,47.408,45158.0
2016-07-18 12:40:00,57.16,57.2,57.16,57.19,150605.0,47.3997,47.4329,47.3997,47.4246,150605.0
2016-07-18 12:45:00,57.19,57.24,57.18,57.23,63199.0,47.4246,47.4661,47.4163,47.4578,63199.0
2016-07-18 12:50:00,57.23,57.23,57.18,57.2,75941.0,47.4578,47.4578,47.4163,47.4329,75941.0
2016-07-18 12:55:00,57.21,57.23,57.19,57.21,41555.0,47.4412,47.4578,47.4246,47.4412,41555.0
2016-07-18 13:00:00,57.21,57.22,57.17,57.18,33418.0,47.4412,47.4495,47.408,47.4163,33418.0
2016-07-18 13:05:00,57.18,57.21,57.18,57.21,68563.0,47.4163,47.4412,47.4163,47.4412,68563.0
2016-07-18 13:10:00,57.21,57.23,57.17,57.17,238654.0,47.4412,47.4578,47.408,47.408,238654.0
2016-07-18 13:15:00,57.17,57.17,57.1,57.11,67689.0,47.408,47.408,47.35,47.3583,67689.0
2016-07-18 13:20:00,57.11,57.13,57.06,57.08,156366.0,47.3583,47.3749,47.3168,47.3334,156366.0
2016-07-18 13:25:00,57.08,57.1,57.07,57.08,49228.0,47.3334,47.35,47.3251,47.3334,49228.0
2016-07-18 13:30:00,57.08,57.14,57.07,57.11,105755.0,47.3334,47.3831,47.3251,47.3583,105755.0
2016-07-18 13:35:00,57.11,57.13,57.08,57.11,39917.0,47.3583,47.3749,47.3334,47.3583,39917.0
2016-07-18 13:40:00,57.12,57.13,57.1,57.12,37412.0,47.3666,47.3749,47.35,47.3666,37412.0
2016-07-18 13:45:00,57.11,57.12,57.09,57.1,54953.0,47.3583,47.3666,47.3417,47.35,54953.0
2016-07-18 13:50:00,57.1,57.1,57.05,57.06,73348.0,47.35,47.35,47.3085,47.3168,73348.0
2016-07-18 13:55:00,57.07,57.08,57.05,57.06,45873.0,47.3251,47.3334,47.3085,47.3168,45873.0
2016-07-18 14:00:00,57.06,57.07,56.98,56.99,176887.0,47.3168,47.3251,47.2505,47.2588,176887.0
2016-07-18 14:05:00,56.98,56.99,56.95,56.96,92805.0,47.2505,47.2588,47.2256,47.2339,92805.0
2016-07-18 14:10:00,56.96,57.02,56.93,56.94,240207.0,47.2339,47.2836,47.209,47.2173,240207.0
2016-07-18 14:15:00,56.94,56.94,56.85,56.88,137677.0,47.2173,47.2173,47.1427,47.1675,137677.0
2016-07-18 14:20:00,56.88,56.94,56.86,56.94,110605.0,47.1675,47.2173,47.151,47.2173,110605.0
2016-07-18 14:25:00,56.94,56.97,56.92,56.95,59519.0,47.2173,47.2422,47.2007,47.2256,59519.0
2016-07-18 14:30:00,56.94,56.95,56.91,56.92,43285.0,47.2173,47.2256,47.1924,47.2007,43285.0
2016-07-18 14:35:00,56.93,56.94,56.92,56.94,51333.0,47.209,47.2173,47.2007,47.2173,51333.0
2016-07-18 14:40:00,56.93,56.96,56.91,56.92,34319.0,47.209,47.2339,47.1924,47.2007,34319.0
2016-07-18 14:45:00,56.91,56.92,56.9,56.92,62171.0,47.1924,47.2007,47.1841,47.2007,62171.0
2016-07-18 14:50:00,56.92,56.97,56.91,56.94,94128.0,47.2007,47.2422,47.1924,47.2173,94128.0
2016-07-18 14:55:00,56.94,57.0,56.93,57.0,44579.0,47.2173,47.2671,47.209,47.2671,44579.0
2016-07-18 15:00:00,57.0,57.0,56.97,56.98,104133.0,47.2671,47.2671,47.2422,47.2505,104133.0
2016-07-18 15:05:00,56.99,57.05,56.98,57.05,85484.0,47.2588,47.3085,47.2505,47.3085,85484.0
2016-07-18 15:10:00,57.05,57.06,57.0,57.0,66766.0,47.3085,47.3168,47.2671,47.2671,66766.0
2016-07-18 15:15:00,57.01,57.02,56.98,57.01,115397.0,47.2753,47.2836,47.2505,47.2753,115397.0
2016-07-18 15:20:00,57.02,57.02,56.95,56.95,55471.0,47.2836,47.2836,47.2256,47.2256,55471.0
2016-07-18 15:25:00,56.96,57.0,56.95,56.97,99056.0,47.2339,47.2671,47.2256,47.2422,99056.0
2016-07-18 15:30:00,56.97,56.98,56.92,56.95,177925.0,47.2422,47.2505,47.2007,47.2256,177925.0
2016-07-18 15:35:00,56.95,56.97,56.93,56.94,179619.0,47.2256,47.2422,47.209,47.2173,179619.0
2016-07-18 15:40:00,56.94,56.98,56.93,56.97,159759.0,47.2173,47.2505,47.209,47.2422,159759.0
2016-07-18 15:45:00,56.98,57.01,56.94,56.99,205080.0,47.2505,47.2753,47.2173,47.2588,205080.0
2016-07-18 15:50:00,56.99,56.99,56.9,56.91,178604.0,47.2588,47.2588,47.1841,47.1924,178604.0
2016-07-18 15:55:00,56.91,56.94,56.88,56.93,364148.0,47.1924,47.2173,47.1675,47.209,364148.0
2016-07-19 09:30:00,56.85,57.02,56.84,56.99,214844.0,47.1427,47.2836,47.1344,47.2588,214844.0
2016-07-19 09:35:00,56.99,57.14,56.93,57.09,164989.0,47.2588,47.3831,47.209,47.3417,164989.0
2016-07-19 09:40:00,57.09,57.1,56.9,56.9,153929.0,47.3417,47.35,47.1841,47.1841,153929.0
2016-07-19 09:45:00,56.89,56.92,56.57,56.57,365553.0,47.1758,47.2007,46.9105,46.9105,365553.0
2016-07-19 09:50:00,56.58,56.7,56.54,56.68,166079.0,46.9188,47.0183,46.8856,47.0017,166079.0
2016-07-19 09:55:00,56.69,56.8,56.63,56.75,282479.0,47.01,47.1012,46.9602,47.0597,282479.0
2016-07-19 10:00:00,56.75,56.77,56.65,56.76,187676.0,47.0597,47.0763,46.9768,47.068,187676.0
2016-07-19 10:05:00,56.77,56.79,56.73,56.76,68102.0,47.0763,47.0929,47.0432,47.068,68102.0
2016-07-19 10:10:00,56.77,56.89,56.74,56.86,141604.0,47.0763,47.1758,47.0515,47.151,141604.0
2016-07-19 10:15:00,56.86,56.87,56.79,56.8,183589.0,47.151,47.1593,47.0929,47.1012,183589.0
2016-07-19 10:20:00,56.8,56.84,56.78,56.8,119718.0,47.1012,47.1344,47.0846,47.1012,119718.0
2016-07-19 10:25:00,56.8,56.81,56.78,56.78,140443.0,47.1012,47.1095,47.0846,47.0846,140443.0
2016-07-19 10:30:00,56.79,56.81,56.77,56.79,101496.0,47.0929,47.1095,47.0763,47.0929,101496.0
2016-07-19 10:35:00,56.78,56.79,56.68,56.77,138930.0,47.0846,47.0929,47.0017,47.0763,138930.0
2016-07-19 10:40:00,56.76,56.77,56.7,56.74,120973.0,47.068,47.0763,47.0183,47.0515,120973.0
2016-07-19 10:45:00,56.74,56.75,56.67,56.69,94952.0,47.0515,47.0597,46.9934,47.01,94952.0
2016-07-19 10:50:00,56.69,56.72,56.63,56.63,159446.0,47.01,47.0349,46.9602,46.9602,159446.0
2016-07-19 10:55:00,56.62,56.7,56.56,56.7,198454.0,46.9519,47.0183,46.9022,47.0183,198454.0
2016-07-19 11:00:00,56.7,56.74,56.68,56.69,150611.0,47.0183,47.0515,47.0017,47.01,150611.0
2016-07-19 11:05:00,56.7,56.75,56.69,56.7,73876.0,47.0183,47.0597,47.01,47.0183,73876.0
2016-07-19 11:10:00,56.7,56.7,56.6,56.67,76354.0,47.0183,47.0183,46.9354,46.9934,76354.0
2016-07-19 11:15:00,56.67,56.8,56.67,56.8,98496.0,46.9934,47.1012,46.9934,47.1012,98496.0
2016-07-19 11:20:00,56.8,56.81,56.76,56.79,51015.0,47.1012,47.1095,47.068,47.0929,51015.0
2016-07-19 11:25:00,56.79,56.8,56.7,56.75,60143.0,47.0929,47.1012,47.0183,47.0597,60143.0
2016-07-19 11:30:00,56.76,56.78,56.69,56.7,130619.0,47.068,47.0846,47.01,47.0183,130619.0
2016-07-19 11:35:00,56.7,56.72,56.68,56.7,75170.0,47.0183,47.0349,47.0017,47.0183,75170.0
2016-07-19 11:40:00,56.7,56.78,56.69,56.74,77107.0,47.0183,47.0846,47.01,47.0515,77107.0
2016-07-19 11:45:00,56.74,56.79,56.68,56.76,154735.0,47.0515,47.0929,47.0017,47.068,154735.0
2016-07-19 11:50:00,56.76,56.8,56.73,56.8,52195.0,47.068,47.1012,47.0432,47.1012,52195.0
2016-07-19 11:55:00,56.8,56.8,56.73,56.74,71695.0,47.1012,47.1012,47.0432,47.0515,71695.0
2016-07-19 12:00:00,56.73,56.73,56.68,56.69,91937.0,47.0432,47.0432,47.0017,47.01,91937.0
2016-07-19 12:05:00,56.7,56.72,56.69,56.72,53373.0,47.0183,47.0349,47.01,47.0349,53373.0
2016-07-19 12:10:00,56.72,56.74,56.71,56.72,47729.0,47.0349,47.0515,47.0266,47.0349,47729.0
2016-07-19 12:15:00,56.71,56.72,56.68,56.69,70017.0,47.0266,47.0349,47.0017,47.01,70017.0
2016-07-19 12:20:00,56.69,56.69,56.66,56.67,46934.0,47.01,47.01,46.9851,46.9934,46934.0
2016-07-19 12:25:00,56.68,56.68,56.63,56.66,50767.0,47.0017,47.0017,46.9602,46.9851,50767.0
2016-07-19 12:30:00,56.65,56.68,56.62,56.67,49463.0,46.9768,47.0017,46.9519,46.9934,49463.0
2016-07-19 12:35:00,56.68,56.72,56.67,56.68,35710.0,47.0017,47.0349,46.9934,47.0017,35710.0
2016-07-19 12:40:00,56.69,56.73,56.68,56.71,44162.0,47.01,47.0432,47.0017,47.0266,44162.0
2016-07-19 12:45:00,56.72,56.74,56.71,56.73,40394.0,47.0349,47.0515,47.0266,47.0432,40394.0
2016-07-19 12:50:00,56.73,56.73,56.71,56.72,34545.0,47.0432,47.0432,47.0266,47.0349,34545.0
2016-07-19 12:55:00,56.72,56.73,56.69,56.72,46934.0,47.0349,47.0432,47.01,47.0349,46934.0
2016-07-19 13:00:00,56.71,56.72,56.7,56.7,17918.0,47.0266,47.0349,47.0183,47.0183,17918.0
2016-07-19 13:05:00,56.71,56.72,56.68,56.69,53181.0,47.0266,47.0349,47.0017,47.01,53181.0
2016-07-19 13:10:00,56.69,56.7,56.68,56.7,47678.0,47.01,47.0183,47.0017,47.0183,47678.0
2016-07-19 13:15:00,56.7,56.7,56.65,56.66,57117.0,47.0183,47.0183,46.9768,46.9851,57117.0
2016-07-19 13:20:00,56.66,56.66,56.62,56.64,40103.0,46.9851,46.9851,46.9519,46.9685,40103.0
2016-07-19 13:25:00,56.64,56.66,56.63,56.64,41245.0,46.9685,46.9851,46.9602,46.9685,41245.0
2016-07-19 13:30:00,56.65,56.68,56.64,56.65,51860.0,46.9768,47.0017,46.9685,46.9768,51860.0
2016-07-19 13:35:00,56.65,56.66,56.58,56.63,61131.0,46.9768,46.9851,46.9188,46.9602,61131.0
2016-07-19 13:40:00,56.63,56.67,56.62,56.65,33977.0,46.9602,46.9934,46.9519,46.9768,33977.0
2016-07-19 13:45:00,56.65,56.67,56.63,56.64,63762.0,46.9768,46.9934,46.9602,46.9685,63762.0
2016-07-19 13:50:00,56.64,56.65,56.63,56.65,14331.0,46.9685,46.9768,46.9602,46.9768,14331.0
2016-07-19 13:55:00,56.64,56.65,56.62,56.64,61975.0,46.9685,46.9768,46.9519,46.9685,61975.0
2016-07-19 14:00:00,56.64,56.68,56.64,56.67,51239.0,46.9685,47.0017,46.9685,46.9934,51239.0
2016-07-19 14:05:00,56.68,56.71,56.67,56.7,78287.0,47.0017,47.0266,46.9934,47.0183,78287.0
2016-07-19 14:10:00,56.71,56.77,56.68,56.74,84971.0,47.0266,47.0763,47.0017,47.0515,84971.0
2016-07-19 14:15:00,56.75,56.78,56.72,56.74,61062.0,47.0597,47.0846,47.0349,47.0515,61062.0
2016-07-19 14:20:00,56.74,56.75,56.71,56.75,48174.0,47.0515,47.0597,47.0266,47.0597,48174.0
2016-07-19 14:25:00,56.74,56.75,56.68,56.71,65569.0,47.0515,47.0597,47.0017,47.0266,65569.0
2016-07-19 14:30:00,56.72,56.74,56.67,56.68,60550.0,47.0349,47.0515,46.9934,47.0017,60550.0
2016-07-19 14:35:00,56.67,56.71,56.64,56.69,60043.0,46.9934,47.0266,46.9685,47.01,60043.0
2016-07-19 14:40:00,56.7,56.71,56.68,56.7,52131.0,47.0183,47.0266,47.0017,47.0183,52131.0
2016-07-19 14:45:00,56.69,56.7,56.67,56.68,43764.0,47.01,47.0183,46.9934,47.0017,43764.0
2016-07-19 14:50:00,56.67,56.69,56.63,56.63,51438.0,46.9934,47.01,46.9602,46.9602,51438.0
2016-07-19 14:55:00,56.64,56.65,56.59,56.63,77700.0,46.9685,46.9768,46.9271,46.9602,77700.0
2016-07-19 15:00:00,56.63,56.64,56.59,56.6,43685.0,46.9602,46.9685,46.9271,46.9354,43685.0
2016-07-19 15:05:00,56.6,56.63,56.59,56.62,47459.0,46.9354,46.9602,46.9271,46.9519,47459.0
2016-07-19 15:10:00,56.61,56.63,56.59,56.62,92748.0,46.9436,46.9602,46.9271,46.9519,92748.0
2016-07-19 15:15:00,56.62,56.64,56.61,56.63,132217.0,46.9519,46.9685,46.9436,46.9602,132217.0
2016-07-19 15:20:00,56.63,56.66,56.61,56.63,112238.0,46.9602,46.9851,46.9436,46.9602,112238.0
2016-07-19 15:25:00,56.63,56.67,56.62,56.67,53552.0,46.9602,46.9934,46.9519,46.9934,53552.0
2016-07-19 15:30:00,56.67,56.67,56.65,56.65,93171.0,46.9934,46.9934,46.9768,46.9768,93171.0
2016-07-19 15:35:00,56.66,56.69,56.65,56.66,91522.0,46.9851,47.01,46.9768,46.9851,91522.0
2016-07-19 15:40:00,56.67,56.68,56.66,56.68,51002.0,46.9934,47.0017,46.9851,47.0017,51002.0
2016-07-19 15:45:00,56.67,56.73,56.67,56.73,190960.0,46.9934,47.0432,46.9934,47.0432,190960.0
2016-07-19 15:50:00,56.73,56.75,56.71,56.73,184428.0,47.0432,47.0597,47.0266,47.0432,184428.0
2016-07-19 15:55:00,56.73,56.77,56.7,56.76,310335.0,47.0432,47.0763,47.0183,47.068,310335.0
2016-07-20 09:30:00,57.0,57.1,56.75,56.79,282227.0,47.2671,47.35,47.0597,47.0929,282227.0
2016-07-20 09:35:00,56.79,56.95,56.77,56.8,89877.0,47.0929,47.2256,47.0763,47.1012,89877.0
2016-07-20 09:40:00,56.8,56.87,56.71,56.77,155495.0,47.1012,47.1593,47.0266,47.0763,155495.0
2016-07-20 09:45:00,56.76,56.8,56.72,56.75,84415.0,47.068,47.1012,47.0349,47.0597,84415.0
2016-07-20 09:50:00,56.75,56.81,56.74,56.79,71767.0,47.0597,47.1095,47.0515,47.0929,71767.0
2016-07-20 09:55:00,56.79,56.84,56.75,56.83,157607.0,47.0929,47.1344,47.0597,47.1261,157607.0
2016-07-20 10:00:00,56.82,56.87,56.7,56.85,102688.0,47.1178,47.1593,47.0183,47.1427,102688.0
2016-07-20 10:05:00,56.86,56.9,56.83,56.84,77621.0,47.151,47.1841,47.1261,47.1344,77621.0
2016-07-20 10:10:00,56.85,56.91,56.79,56.88,123807.0,47.1427,47.1924,47.0929,47.1675,123807.0
2016-07-20 10:15:00,56.88,57.0,56.88,56.99,55942.0,47.1675,47.2671,47.1675,47.2588,55942.0
2016-07-20 10:20:00,56.98,57.0,56.96,56.98,60136.0,47.2505,47.2671,47.2339,47.2505,60136.0
2016-07-20 10:25:00,56.97,56.99,56.94,56.98,59888.0,47.2422,47.2588,47.2173,47.2505,59888.0
2016-07-20 10:30:00,56.97,57.0,56.96,56.98,66471.0,47.2422,47.2671,47.2339,47.2505,66471.0
2016-07-20 10:35:00,56.99,57.08,56.99,57.04,184644.0,47.2588,47.3334,47.2588,47.3002,184644.0
2016-07-20 10:40:00,57.04,57.14,57.03,57.13,94245.0,47.3002,47.3831,47.2919,47.3749,94245.0
2016-07-20 10:45:00,57.14,57.18,57.12,57.13,159117.0,47.3831,47.4163,47.3666,47.3749,159117.0
2016-07-20 10:50:00,57.13,57.13,57.07,57.09,98407.0,47.3749,47.3749,47.3251,47.3417,98407.0
2016-07-20 10:55:00,57.08,57.15,57.08,57.13,79632.0,47.3334,47.3914,47.3334,47.3749,79632.0
2016-07-20 11:00:00,57.12,57.14,57.1,57.13,88458.0,47.3666,47.3831,47.35,47.3749,88458.0
2016-07-20 11:05:00,57.12,57.13,57.06,57.06,77318.0,47.3666,47.3749,47.3168,47.3168,77318.0
2016-07-20 11:10:00,57.06,57.1,57.02,57.03,63001.0,47.3168,47.35,47.2836,47.2919,63001.0
2016-07-20 11:15:00,57.04,57.05,56.99,57.04,80918.0,47.3002,47.3085,47.2588,47.3002,80918.0
2016-07-20 11:20:00,57.05,57.07,57.02,57.06,66132.0,47.3085,47.3251,47.2836,47.3168,66132.0
2016-07-20 11:25:00,57.05,57.18,57.05,57.18,89945.0,47.3085,47.4163,47.3085,47.4163,89945.0
2016-07-20 11:30:00,57.18,57.19,57.05,57.06,90042.0,47.4163,47.4246,47.3085,47.3168,90042.0
2016-07-20 11:35:00,57.07,57.11,57.06,57.1,48312.0,47.3251,47.3583,47.3168,47.35,48312.0
2016-07-20 11:40:00,57.1,57.13,57.08,57.1,139934.0,47.35,47.3749,47.3334,47.35,139934.0
2016-07-20 11:45:00,57.1,57.12,57.09,57.11,39462.0,47.35,47.3666,47.3417,47.3583,39462.0
2016-07-20 11:50:00,57.12,57.16,57.09,57.16,83759.0,47.3666,47.3997,47.3417,47.3997,83759.0
2016-07-20 11:55:00,57.17,57.24,57.16,57.19,141676.0,47.408,47.4661,47.3997,47.4246,141676.0
2016-07-20 12:00:00,57.19,57.21,57.13,57.14,70206.0,47.4246,47.4412,47.3749,47.3831,70206.0
2016-07-20 12:05:00,57.14,57.19,57.14,57.17,50595.0,47.3831,47.4246,47.3831,47.408,50595.0
2016-07-20 12:10:00,57.18,57.18,57.12,57.14,69290.0,47.4163,47.4163,47.3666,47.3831,69290.0
2016-07-20 12:15:00,57.14,57.14,57.13,57.13,33365.0,47.3831,47.3831,47.3749,47.3749,33365.0
2016-07-20 12:20:00,57.13,57.14,57.08,57.09,63530.0,47.3749,47.3831,47.3334,47.3417,63530.0
2016-07-20 12:25:00,57.09,57.13,57.05,57.11,57496.0,47.3417,47.3749,47.3085,47.3583,57496.0
2016-07-20 12:30:00,57.11,57.12,57.04,57.04,37135.0,47.3583,47.3666,47.3002,47.3002,37135.0
2016-07-20 12:35:00,57.05,57.11,57.04,57.07,37247.0,47.3085,47.3583,47.3002,47.3251,37247.0
2016-07-20 12:40:00,57.07,57.12,57.06,57.11,44520.0,47.3251,47.3666,47.3168,47.3583,44520.0
2016-07-20 12:45:00,57.11,57.11,57.06,57.07,50346.0,47.3583,47.3583,47.3168,47.3251,50346.0
2016-07-20 12:50:00,57.07,57.12,57.06,57.11,27247.0,47.3251,47.3666,47.3168,47.3583,27247.0
2016-07-20 12:55:00,57.12,57.12,57.1,57.1,31067.0,47.3666,47.3666,47.35,47.35,31067.0
2016-07-20 13:00:00,57.11,57.11,57.09,57.1,33941.0,47.3583,47.3583,47.3417,47.35,33941.0
2016-07-20 13:05:00,57.11,57.11,57.07,57.07,48674.0,47.3583,47.3583,47.3251,47.3251,48674.0
2016-07-20 13:10:00,57.07,57.1,57.07,57.1,14366.0,47.3251,47.35,47.3251,47.35,14366.0
2016-07-20 13:15:00,57.1,57.12,57.09,57.11,25955.0,47.35,47.3666,47.3417,47.3583,25955.0
2016-07-20 13:20:00,57.11,57.12,57.1,57.12,19312.0,47.3583,47.3666,47.35,47.3666,19312.0
2016-07-20 13:25:00,57.11,57.15,57.11,57.14,56144.0,47.3583,47.3914,47.3583,47.3831,56144.0
2016-07-20 13:30:00,57.15,57.17,57.12,57.13,52570.0,47.3914,47.408,47.3666,47.3749,52570.0
2016-07-20 13:35:00,57.13,57.15,57.09,57.12,80931.0,47.3749,47.3914,47.3417,47.3666,80931.0
2016-07-20 13:40:00,57.11,57.12,57.1,57.12,27841.0,47.3583,47.3666,47.35,47.3666,27841.0
2016-07-20 13:45:00,57.12,57.14,57.11,57.13,37087.0,47.3666,47.3831,47.3583,47.3749,37087.0
2016-07-20 13:50:00,57.13,57.14,57.09,57.12,53945.0,47.3749,47.3831,47.3417,47.3666,53945.0
2016-07-20 13:55:00,57.12,57.13,57.1,57.12,55732.0,47.3666,47.3749,47.35,47.3666,55732.0
2016-07-20 14:00:00,57.12,57.19,57.11,57.17,84974.0,47.3666,47.4246,47.3583,47.408,84974.0
2016-07-20 14:05:00,57.17,57.24,57.16,57.23,68148.0,47.408,47.4661,47.3997,47.4578,68148.0
2016-07-20 14:10:00,57.24,57.25,57.2,57.21,82756.0,47.4661,47.4744,47.4329,47.4412,82756.0
2016-07-20 14:15:00,57.2,57.24,57.2,57.24,44723.0,47.4329,47.4661,47.4329,47.4661,44723.0
2016-07-20 14:20:00,57.24,57.31,57.23,57.31,91904.0,47.4661,47.5241,47.4578,47.5241,91904.0
2016-07-20 14:25:00,57.31,57.32,57.25,57.3,110621.0,47.5241,47.5324,47.4744,47.5158,110621.0
2016-07-20 14:30:00,57.29,57.31,57.26,57.28,125155.0,47.5075,47.5241,47.4827,47.4992,125155.0
2016-07-20 14:35:00,57.27,57.27,57.24,57.25,88450.0,47.491,47.491,47.4661,47.4744,88450.0
2016-07-20 14:40:00,57.25,57.32,57.24,57.32,122531.0,47.4744,47.5324,47.4661,47.5324,122531.0
2016-07-20 14:45:00,57.32,57.34,57.3,57.32,76449.0,47.5324,47.549,47.5158,47.5324,76449.0
2016-07-20 14:50:00,57.31,57.4,57.31,57.4,150006.0,47.5241,47.5988,47.5241,47.5988,150006.0
2016-07-20 14:55:00,57.4,57.45,57.4,57.45,194147.0,47.5988,47.6402,47.5988,47.6402,194147.0
2016-07-20 15:00:00,57.45,57.52,57.45,57.47,373141.0,47.6402,47.6983,47.6402,47.6568,373141.0
2016-07-20 15:05:00,57.47,57.5,57.46,57.49,136069.0,47.6568,47.6817,47.6485,47.6734,136069.0
2016-07-20 15:10:00,57.48,57.53,57.48,57.49,130374.0,47.6651,47.7066,47.6651,47.6734,130374.0
2016-07-20 15:15:00,57.48,57.58,57.48,57.58,208572.0,47.6651,47.748,47.6651,47.748,208572.0
2016-07-20 15:20:00,57.58,57.61,57.56,57.58,285885.0,47.748,47.7729,47.7314,47.748,285885.0
2016-07-20 15:25:00,57.58,57.61,57.55,57.6,229621.0,47.748,47.7729,47.7231,47.7646,229621.0
2016-07-20 15:30:00,57.6,57.61,57.56,57.61,252048.0,47.7646,47.7729,47.7314,47.7729,252048.0
2016-07-20 15:35:00,57.6,57.61,57.58,57.59,118222.0,47.7646,47.7729,47.748,47.7563,118222.0
2016-07-20 15:40:00,57.59,57.66,57.57,57.65,288301.0,47.7563,47.8144,47.7397,47.8061,288301.0
2016-07-20 15:45:00,57.65,57.65,57.57,57.57,208278.0,47.8061,47.8061,47.7397,47.7397,208278.0
2016-07-20 15:50:00,57.58,57.62,57.56,57.6,283738.0,47.748,47.7812,47.7314,47.7646,283738.0
2016-07-20 15:55:00,57.59,57.6,57.51,57.56,468289.0,47.7563,47.7646,47.69,47.7314,468289.0
2016-07-21 09:30:00,57.62,57.63,57.16,57.25,199885.0,47.7812,47.7895,47.3997,47.4744,199885.0
2016-07-21 09:35:00,57.25,57.28,57.11,57.22,113847.0,47.4744,47.4992,47.3583,47.4495,113847.0
2016-07-21 09:40:00,57.21,57.28,57.14,57.22,115950.0,47.4412,47.4992,47.3831,47.4495,115950.0
2016-07-21 09:45:00,57.21,57.29,57.18,57.28,90000.0,47.4412,47.5075,47.4163,47.4992,90000.0
2016-07-21 09:50:00,57.28,57.3,57.22,57.27,85586.0,47.4992,47.5158,47.4495,47.491,85586.0
2016-07-21 09:55:00,57.26,57.27,57.03,57.1,146819.0,47.4827,47.491,47.2919,47.35,146819.0
2016-07-21 10:00:00,57.1,57.15,57.07,57.14,76149.0,47.35,47.3914,47.3251,47.3831,76149.0
2016-07-21 10:05:00,57.14,57.19,57.09,57.16,132462.0,47.3831,47.4246,47.3417,47.3997,132462.0
2016-07-21 10:10:00,57.15,57.22,57.13,57.2,74249.0,47.3914,47.4495,47.3749,47.4329,74249.0
2016-07-21 10:15:00,57.2,57.28,57.19,57.25,133357.0,47.4329,47.4992,47.4246,47.4744,133357.0
2016-07-21 10:20:00,57.25,57.3,57.14,57.16,282729.0,47.4744,47.5158,47.3831,47.3997,282729.0
2016-07-21 10:25:00,57.16,57.22,57.14,57.17,67280.0,47.3997,47.4495,47.3831,47.408,67280.0
2016-07-21 10:30:00,57.17,57.28,57.16,57.28,127315.0,47.408,47.4992,47.3997,47.4992,127315.0
2016-07-21 10:35:00,57.28,57.36,57.27,57.32,125253.0,47.4992,47.5656,47.491,47.5324,125253.0
2016-07-21 10:40:00,57.32,57.38,57.3,57.34,61768.0,47.5324,47.5822,47.5158,47.549,61768.0
2016-07-21 10:45:00,57.35,57.35,57.25,57.3,190034.0,47.5573,47.5573,47.4744,47.5158,190034.0
2016-07-21 10:50:00,57.3,57.35,57.29,57.34,63811.0,47.5158,47.5573,47.5075,47.549,63811.0
2016-07-21 10:55:00,57.34,57.39,57.34,57.38,77685.0,47.549,47.5905,47.549,47.5822,77685.0
2016-07-21 11:00:00,57.38,57.41,57.36,57.41,53900.0,47.5822,47.607,47.5656,47.607,53900.0
2016-07-21 11:05:00,57.41,57.5,57.4,57.5,57932.0,47.607,47.6817,47.5988,47.6817,57932.0
2016-07-21 11:10:00,57.5,57.58,57.49,57.55,126874.0,47.6817,47.748,47.6734,47.7231,126874.0
2016-07-21 11:15:00,57.55,57.55,57.46,57.51,86427.0,47.7231,47.7231,47.6485,47.69,86427.0
2016-07-21 11:20:00,57.52,57.54,57.48,57.53,63683.0,47.6983,47.7148,47.6651,47.7066,63683.0
2016-07-21 11:25:00,57.52,57.59,57.5,57.58,69315.0,47.6983,47.7563,47.6817,47.748,69315.0
2016-07-21 11:30:00,57.58,57.6,57.48,57.59,83397.0,47.748,47.7646,47.6651,47.7563,83397.0
2016-07-21 11:35:00,57.59,57.59,57.53,57.55,75613.0,47.7563,47.7563,47.7066,47.7231,75613.0
2016-07-21 11:40:00,57.54,57.62,57.53,57.6,116679.0,47.7148,47.7812,47.7066,47.7646,116679.0
2016-07-21 11:45:00,57.59,57.6,57.55,57.57,91777.0,47.7563,47.7646,47.7231,47.7397,91777.0
2016-07-21 11:50:00,57.58,57.58,57.43,57.44,81300.0,47.748,47.748,47.6236,47.6319,81300.0
2016-07-21 11:55:00,57.44,57.57,57.4,57.56,114978.0,47.6319,47.7397,47.5988,47.7314,114978.0
2016-07-21 12:00:00,57.56,57.58,57.52,57.57,84155.0,47.7314,47.748,47.6983,47.7397,84155.0
2016-07-21 12:05:00,57.57,57.61,57.55,57.56,89840.0,47.7397,47.7729,47.7231,47.7314,89840.0
2016-07-21 12:10:00,57.56,57.57,57.5,57.55,76394.0,47.7314,47.7397,47.6817,47.7231,76394.0
2016-07-21 12:15:00,57.54,57.55,57.48,57.55,66364.0,47.7148,47.7231,47.6651,47.7231,66364.0
2016-07-21 12:20:00,57.55,57.55,57.48,57.48,75110.0,47.7231,47.7231,47.6651,47.6651,75110.0
2016-07-21 12:25:00,57.47,57.54,57.45,57.53,58746.0,47.6568,47.7148,47.6402,47.7066,58746.0
2016-07-21 12:30:00,57.53,57.56,57.52,57.53,55129.0,47.7066,47.7314,47.6983,47.7066,55129.0
2016-07-21 12:35:00,57.53,57.57,57.51,57.57,50626.0,47.7066,47.7397,47.69,47.7397,50626.0
2016-07-21 12:40:00,57.56,57.56,57.5,57.51,55733.0,47.7314,47.7314,47.6817,47.69,55733.0
2016-07-21 12:45:00,57.51,57.54,57.5,57.52,45204.0,47.69,47.7148,47.6817,47.6983,45204.0
2016-07-21 12:50:00,57.51,57.53,57.5,57.52,59331.0,47.69,47.7066,47.6817,47.6983,59331.0
2016-07-21 12:55:00,57.53,57.53,57.47,57.47,35695.0,47.7066,47.7066,47.6568,47.6568,35695.0
2016-07-21 13:00:00,57.47,57.5,57.47,57.48,51262.0,47.6568,47.6817,47.6568,47.6651,51262.0
2016-07-21 13:05:00,57.48,57.49,57.46,57.47,46677.0,47.6651,47.6734,47.6485,47.6568,46677.0
2016-07-21 13:10:00,57.47,57.5,57.46,57.49,74623.0,47.6568,47.6817,47.6485,47.6734,74623.0
2016-07-21 13:15:00,57.5,57.5,57.42,57.43,73626.0,47.6817,47.6817,47.6153,47.6236,73626.0
2016-07-21 13:20:00,57.43,57.44,57.41,57.42,30262.0,47.6236,47.6319,47.607,47.6153,30262.0
2016-07-21 13:25:00,57.43,57.43,57.41,57.42,40928.0,47.6236,47.6236,47.607,47.6153,40928.0
2016-07-21 13:30:00,57.43,57.45,57.41,57.45,96206.0,47.6236,47.6402,47.607,47.6402,96206.0
2016-07-21 13:35:00,57.45,57.45,57.44,57.45,41280.0,47.6402,47.6402,47.6319,47.6402,41280.0
2016-07-21 13:40:00,57.44,57.46,57.38,57.41,72675.0,47.6319,47.6485,47.5822,47.607,72675.0
2016-07-21 13:45:00,57.4,57.46,57.4,57.44,98111.0,47.5988,47.6485,47.5988,47.6319,98111.0
2016-07-21 13:50:00,57.44,57.45,57.42,57.43,78293.0,47.6319,47.6402,47.6153,47.6236,78293.0
2016-07-21 13:55:00,57.43,57.43,57.4,57.41,126508.0,47.6236,47.6236,47.5988,47.607,126508.0
2016-07-21 14:00:00,57.41,57.45,57.38,57.45,117393.0,47.607,47.6402,47.5822,47.6402,117393.0
2016-07-21 14:05:00,57.44,57.49,57.44,57.48,79366.0,47.6319,47.6734,47.6319,47.6651,79366.0
2016-07-21 14:10:00,57.48,57.5,57.44,57.47,131637.0,47.6651,47.6817,47.6319,47.6568,131637.0
2016-07-21 14:15:00,57.47,57.49,57.47,57.47,80051.0,47.6568,47.6734,47.6568,47.6568,80051.0
2016-07-21 14:20:00,57.48,57.49,57.46,57.46,78040.0,47.6651,47.6734,47.6485,47.6485,78040.0
2016-07-21 14:25:00,57.47,57.47,57.4,57.41,101145.0,47.6568,47.6568,47.5988,47.607,101145.0
2016-07-21 14:30:00,57.42,57.44,57.36,57.38,99781.0,47.6153,47.6319,47.5656,47.5822,99781.0
2016-07-21 14:35:00,57.38,57.38,57.32,57.33,65129.0,47.5822,47.5822,47.5324,47.5407,65129.0
2016-07-21 14:40:00,57.32,57.34,57.29,57.3,72320.0,47.5324,47.549,47.5075,47.5158,72320.0
2016-07-21 14:45:00,57.29,57.33,57.27,57.33,67810.0,47.5075,47.5407,47.491,47.5407,67810.0
2016-07-21 14:50:00,57.33,57.37,57.32,57.35,83988.0,47.5407,47.5739,47.5324,47.5573,83988.0
2016-07-21 14:55:00,57.35,57.4,57.31,57.38,120725.0,47.5573,47.5988,47.5241,47.5822,120725.0
2016-07-21 15:00:00,57.37,57.37,57.35,57.36,183228.0,47.5739,47.5739,47.5573,47.5656,183228.0
2016-07-21 15:05:00,57.37,57.37,57.33,57.35,169416.0,47.5739,47.5739,47.5407,47.5573,169416.0
2016-07-21 15:10:00,57.35,57.41,57.33,57.4,170804.0,47.5573,47.607,47.5407,47.5988,170804.0
2016-07-21 15:15:00,57.4,57.48,57.39,57.45,176052.0,47.5988,47.6651,47.5905,47.6402,176052.0
2016-07-21 15:20:00,57.45,57.58,57.44,57.56,257577.0,47.6402,47.748,47.6319,47.7314,257577.0
2016-07-21 15:25:00,57.56,57.67,57.55,57.62,277739.0,47.7314,47.8226,47.7231,47.7812,277739.0
2016-07-21 15:30:00,57.61,57.62,57.56,57.57,339105.0,47.7729,47.7812,47.7314,47.7397,339105.0
2016-07-21 15:35:00,57.57,57.61,57.49,57.52,281561.0,47.7397,47.7729,47.6734,47.6983,281561.0
2016-07-21 15:40:00,57.52,57.53,57.37,57.44,569740.0,47.6983,47.7066,47.5739,47.6319,569740.0
2016-07-21 15:45:00,57.44,57.59,57.43,57.48,681138.0,47.6319,47.7563,47.6236,47.6651,681138.0
2016-07-21 15:50:00,57.47,57.55,57.38,57.55,560837.0,47.6568,47.7231,47.5822,47.7231,560837.0
2016-07-21 15:55:00,57.55,57.63,57.51,57.61,720360.0,47.7231,47.7895,47.69,47.7729,720360.0
2016-07-22 09:30:00,57.56,57.85,57.2,57.4,2331207.0,47.7314,47.9719,47.4329,47.5988,2331207.0
2016-07-22 09:35:00,57.4,57.52,57.2,57.47,1100835.0,47.5988,47.6983,47.4329,47.6568,1100835.0
2016-07-22 09:40:00,57.47,57.73,57.41,57.71,1010334.0,47.6568,47.8724,47.607,47.8558,1010334.0
2016-07-22 09:45:00,57.71,57.74,57.53,57.6,590102.0,47.8558,47.8807,47.7066,47.7646,590102.0
2016-07-22 09:50:00,57.6,57.73,57.59,57.64,719192.0,47.7646,47.8724,47.7563,47.7978,719192.0
2016-07-22 09:55:00,57.64,57.66,57.44,57.55,601929.0,47.7978,47.8144,47.6319,47.7231,601929.0
2016-07-22 10:00:00,57.54,57.78,57.49,57.64,419846.0,47.7148,47.9139,47.6734,47.7978,419846.0
2016-07-22 10:05:00,57.63,57.66,57.52,57.58,610423.0,47.7895,47.8144,47.6983,47.748,610423.0
2016-07-22 10:10:00,57.57,57.57,57.38,57.42,348761.0,47.7397,47.7397,47.5822,47.6153,348761.0
2016-07-22 10:15:00,57.42,57.42,57.23,57.31,442291.0,47.6153,47.6153,47.4578,47.5241,442291.0
2016-07-22 10:20:00,57.31,57.5,57.26,57.5,370262.0,47.5241,47.6817,47.4827,47.6817,370262.0
2016-07-22 10:25:00,57.5,57.56,57.44,57.48,399412.0,47.6817,47.7314,47.6319,47.6651,399412.0
2016-07-22 10:30:00,57.48,57.49,57.25,57.31,329813.0,47.6651,47.6734,47.4744,47.5241,329813.0
2016-07-22 10:35:00,57.31,57.34,57.25,57.28,224009.0,47.5241,47.549,47.4744,47.4992,224009.0
2016-07-22 10:40:00,57.27,57.49,57.27,57.48,288249.0,47.491,47.6734,47.491,47.6651,288249.0
2016-07-22 10:45:00,57.49,57.5,57.45,57.48,142756.0,47.6734,47.6817,47.6402,47.6651,142756.0
2016-07-22 10:50:00,57.47,57.67,57.47,57.54,365584.0,47.6568,47.8226,47.6568,47.7148,365584.0
2016-07-22 10:55:00,57.54,57.68,57.49,57.65,281077.0,47.7148,47.8309,47.6734,47.8061,281077.0
2016-07-22 11:00:00,57.64,57.76,57.62,57.7,438452.0,47.7978,47.8973,47.7812,47.8475,438452.0
2016-07-22 11:05:00,57.7,57.8,57.68,57.69,364921.0,47.8475,47.9305,47.8309,47.8392,364921.0
2016-07-22 11:10:00,57.68,57.74,57.66,57.72,182329.0,47.8309,47.8807,47.8144,47.8641,182329.0
2016-07-22 11:15:00,57.73,57.89,57.69,57.88,251378.0,47.8724,48.0051,47.8392,47.9968,251378.0
2016-07-22 11:20:00,57.87,58.05,57.86,58.05,397570.0,47.9885,48.1378,47.9802,48.1378,397570.0
2016-07-22 11:25:00,58.05,58.24,58.04,58.09,674896.0,48.1378,48.2953,48.1295,48.1709,674896.0
2016-07-22 11:30:00,58.08,58.08,57.88,57.97,285652.0,48.1626,48.1626,47.9968,48.0714,285652.0
2016-07-22 11:35:00,57.97,57.98,57.86,57.9,157949.0,48.0714,48.0797,47.9802,48.0134,157949.0
2016-07-22 11:40:00,57.9,57.99,57.87,57.97,174956.0,48.0134,48.088,47.9885,48.0714,174956.0
2016-07-22 11:45:00,57.97,58.17,57.96,58.11,213922.0,48.0714,48.2373,48.0631,48.1875,213922.0
2016-07-22 11:50:00,58.11,58.17,58.07,58.14,180885.0,48.1875,48.2373,48.1543,48.2124,180885.0
2016-07-22 11:55:00,58.14,58.15,57.97,57.97,134747.0,48.2124,48.2207,48.0714,48.0714,134747.0
2016-07-22 12:00:00,57.98,58.05,57.95,57.96,123492.0,48.0797,48.1378,48.0548,48.0631,123492.0
2016-07-22 12:05:00,57.96,57.98,57.83,57.85,156682.0,48.0631,48.0797,47.9553,47.9719,156682.0
2016-07-22 12:10:00,57.85,57.94,57.84,57.94,93930.0,47.9719,48.0465,47.9636,48.0465,93930.0
2016-07-22 12:15:00,57.94,57.99,57.9,57.91,107538.0,48.0465,48.088,48.0134,48.0217,107538.0
2016-07-22 12:20:00,57.91,57.96,57.87,57.88,76013.0,48.0217,48.0631,47.9885,47.9968,76013.0
2016-07-22 12:25:00,57.89,57.92,57.85,57.88,78573.0,48.0051,48.03,47.9719,47.9968,78573.0
2016-07-22 12:30:00,57.87,57.88,57.84,57.84,75038.0,47.9885,47.9968,47.9636,47.9636,75038.0
2016-07-22 12:35:00,57.84,57.85,57.76,57.78,102485.0,47.9636,47.9719,47.8973,47.9139,102485.0
2016-07-22 12:40:00,57.78,57.85,57.76,57.79,167886.0,47.9139,47.9719,47.8973,47.9222,167886.0
2016-07-22 12:45:00,57.8,57.83,57.76,57.83,102344.0,47.9305,47.9553,47.8973,47.9553,102344.0
2016-07-22 12:50:00,57.81,57.82,57.76,57.77,90428.0,47.9387,47.947,47.8973,47.9056,90428.0
2016-07-22 12:55:00,57.77,57.79,57.68,57.72,119833.0,47.9056,47.9222,47.8309,47.8641,119833.0
2016-07-22 13:00:00,57.72,57.78,57.72,57.73,140995.0,47.8641,47.9139,47.8641,47.8724,140995.0
2016-07-22 13:05:00,57.74,57.83,57.73,57.83,65809.0,47.8807,47.9553,47.8724,47.9553,65809.0
2016-07-22 13:10:00,57.83,57.83,57.75,57.78,82117.0,47.9553,47.9553,47.889,47.9139,82117.0
2016-07-22 13:15:00,57.78,57.8,57.72,57.79,119246.0,47.9139,47.9305,47.8641,47.9222,119246.0
2016-07-22 13:20:00,57.8,57.87,57.79,57.8,114634.0,47.9305,47.9885,47.9222,47.9305,114634.0
2016-07-22 13:25:00,57.8,57.81,57.75,57.78,102125.0,47.9305,47.9387,47.889,47.9139,102125.0
2016-07-22 13:30:00,57.79,57.96,57.78,57.94,72362.0,47.9222,48.0631,47.9139,48.0465,72362.0
2016-07-22 13:35:00,57.94,57.94,57.86,57.88,72612.0,48.0465,48.0465,47.9802,47.9968,72612.0
2016-07-22 13:40:00,57.88,57.9,57.85,57.9,49461.0,47.9968,48.0134,47.9719,48.0134,49461.0
2016-07-22 13:45:00,57.9,57.98,57.89,57.96,100485.0,48.0134,48.0797,48.0051,48.0631,100485.0
2016-07-22 13:50:00,57.95,57.97,57.93,57.93,82485.0,48.0548,48.0714,48.0383,48.0383,82485.0
2016-07-22 13:55:00,57.94,57.94,57.87,57.88,69123.0,48.0465,48.0465,47.9885,47.9968,69123.0
2016-07-22 14:00:00,57.89,57.89,57.81,57.87,77937.0,48.0051,48.0051,47.9387,47.9885,77937.0
2016-07-22 14:05:00,57.88,57.93,57.86,57.9,85115.0,47.9968,48.0383,47.9802,48.0134,85115.0
2016-07-22 14:10:00,57.89,57.9,57.83,57.86,109314.0,48.0051,48.0134,47.9553,47.9802,109314.0
2016-07-22 14:15:00,57.87,57.88,57.85,57.86,72237.0,47.9885,47.9968,47.9719,47.9802,72237.0
2016-07-22 14:20:00,57.86,57.91,57.85,57.88,75865.0,47.9802,48.0217,47.9719,47.9968,75865.0
2016-07-22 14:25:00,57.89,57.93,57.88,57.9,62470.0,48.0051,48.0383,47.9968,48.0134,62470.0
2016-07-22 14:30:00,57.9,57.91,57.84,57.85,84347.0,48.0134,48.0217,47.9636,47.9719,84347.0
2016-07-22 14:35:00,57.85,57.88,57.84,57.86,175999.0,47.9719,47.9968,47.9636,47.9802,175999.0
2016-07-22 14:40:00,57.87,57.9,57.86,57.86,89854.0,47.9885,48.0134,47.9802,47.9802,89854.0
2016-07-22 14:45:00,57.87,57.88,57.78,57.79,141399.0,47.9885,47.9968,47.9139,47.9222,141399.0
2016-07-22 14:50:00,57.79,57.86,57.79,57.85,141473.0,47.9222,47.9802,47.9222,47.9719,141473.0
2016-07-22 14:55:00,57.85,57.85,57.77,57.78,107968.0,47.9719,47.9719,47.9056,47.9139,107968.0
2016-07-22 15:00:00,57.78,57.79,57.77,57.78,117102.0,47.9139,47.9222,47.9056,47.9139,117102.0
2016-07-22 15:05:00,57.78,57.87,57.77,57.85,124288.0,47.9139,47.9885,47.9056,47.9719,124288.0
2016-07-22 15:10:00,57.85,57.92,57.85,57.91,115800.0,47.9719,48.03,47.9719,48.0217,115800.0
2016-07-22 15:15:00,57.91,57.92,57.88,57.91,174277.0,48.0217,48.03,47.9968,48.0217,174277.0
2016-07-22 15:20:00,57.91,57.95,57.86,57.87,298229.0,48.0217,48.0548,47.9802,47.9885,298229.0
2016-07-22 15:25:00,57.87,57.96,57.86,57.93,177675.0,47.9885,48.0631,47.9802,48.0383,177675.0
2016-07-22 15:30:00,57.93,57.93,57.83,57.83,188906.0,48.0383,48.0383,47.9553,47.9553,188906.0
2016-07-22 15:35:00,57.83,57.84,57.77,57.81,243794.0,47.9553,47.9636,47.9056,47.9387,243794.0
2016-07-22 15:40:00,57.8,57.81,57.79,57.8,176546.0,47.9305,47.9387,47.9222,47.9305,176546.0
2016-07-22 15:45:00,57.8,57.87,57.78,57.8,307967.0,47.9305,47.9885,47.9139,47.9305,307967.0
2016-07-22 15:50:00,57.8,57.9,57.8,57.82,529151.0,47.9305,48.0134,47.9305,47.947,529151.0
2016-07-22 15:55:00,57.82,57.91,57.81,57.9,795634.0,47.947,48.0217,47.9387,48.0134,795634.0
2016-07-25 09:30:00,57.72,57.85,57.61,57.7,244987.0,47.8641,47.9719,47.7729,47.8475,244987.0
2016-07-25 09:35:00,57.7,57.71,57.5,57.56,140567.0,47.8475,47.8558,47.6817,47.7314,140567.0
2016-07-25 09:40:00,57.55,57.7,57.55,57.68,93144.0,47.7231,47.8475,47.7231,47.8309,93144.0
2016-07-25 09:45:00,57.68,57.74,57.63,57.69,93481.0,47.8309,47.8807,47.7895,47.8392,93481.0
2016-07-25 09:50:00,57.69,57.8,57.68,57.75,123916.0,47.8392,47.9305,47.8309,47.889,123916.0
2016-07-25 09:55:00,57.73,57.83,57.69,57.81,100065.0,47.8724,47.9553,47.8392,47.9387,100065.0
2016-07-25 10:00:00,57.81,57.92,57.81,57.89,143317.0,47.9387,48.03,47.9387,48.0051,143317.0
2016-07-25 10:05:00,57.89,57.93,57.88,57.89,91740.0,48.0051,48.0383,47.9968,48.0051,91740.0
2016-07-25 10:10:00,57.89,57.99,57.87,57.97,121704.0,48.0051,48.088,47.9885,48.0714,121704.0
2016-07-25 10:15:00,57.96,58.07,57.94,58.04,142686.0,48.0631,48.1543,48.0465,48.1295,142686.0
2016-07-25 10:20:00,58.04,58.04,57.98,58.0,85034.0,48.1295,48.1295,48.0797,48.0963,85034.0
2016-07-25 10:25:00,58.0,58.01,57.96,57.99,77917.0,48.0963,48.1046,48.0631,48.088,77917.0
2016-07-25 10:30:00,57.99,58.0,57.96,57.98,93469.0,48.088,48.0963,48.0631,48.0797,93469.0
2016-07-25 10:35:00,57.99,58.01,57.97,57.98,120673.0,48.088,48.1046,48.0714,48.0797,120673.0
2016-07-25 10:40:00,57.98,58.0,57.95,57.96,99648.0,48.0797,48.0963,48.0548,48.0631,99648.0
2016-07-25 10:45:00,57.96,58.01,57.95,58.0,106333.0,48.0631,48.1046,48.0548,48.0963,106333.0
2016-07-25 10:50:00,57.99,58.07,57.99,58.07,174637.0,48.088,48.1543,48.088,48.1543,174637.0
2016-07-25 10:55:00,58.07,58.09,58.01,58.01,92598.0,48.1543,48.1709,48.1046,48.1046,92598.0
2016-07-25 11:00:00,58.01,58.02,57.96,57.97,73876.0,48.1046,48.1129,48.0631,48.0714,73876.0
2016-07-25 11:05:00,57.97,57.98,57.91,57.97,94436.0,48.0714,48.0797,48.0217,48.0714,94436.0
2016-07-25 11:10:00,57.97,58.01,57.96,58.01,76071.0,48.0714,48.1046,48.0631,48.1046,76071.0
2016-07-25 11:15:00,58.0,58.01,57.94,57.95,78153.0,48.0963,48.1046,48.0465,48.0548,78153.0
2016-07-25 11:20:00,57.95,57.96,57.88,57.93,140243.0,48.0548,48.0631,47.9968,48.0383,140243.0
2016-07-25 11:25:00,57.93,57.98,57.92,57.94,110851.0,48.0383,48.0797,48.03,48.0465,110851.0
2016-07-25 11:30:00,57.94,57.95,57.88,57.9,65514.0,48.0465,48.0548,47.9968,48.0134,65514.0
2016-07-25 11:35:00,57.91,57.94,57.88,57.91,86937.0,48.0217,48.0465,47.9968,48.0217,86937.0
2016-07-25 11:40:00,57.91,57.91,57.85,57.91,89906.0,48.0217,48.0217,47.9719,48.0217,89906.0
2016-07-25 11:45:00,57.9,57.95,57.87,57.89,55573.0,48.0134,48.0548,47.9885,48.0051,55573.0
2016-07-25 11:50:00,57.89,57.92,57.86,57.92,46200.0,48.0051,48.03,47.9802,48.03,46200.0
2016-07-25 11:55:00,57.92,57.92,57.86,57.86,48957.0,48.03,48.03,47.9802,47.9802,48957.0
2016-07-25 12:00:00,57.86,57.91,57.86,57.87,38019.0,47.9802,48.0217,47.9802,47.9885,38019.0
2016-07-25 12:05:00,57.87,57.9,57.87,57.9,42515.0,47.9885,48.0134,47.9885,48.0134,42515.0
2016-07-25 12:10:00,57.9,57.9,57.82,57.84,119030.0,48.0134,48.0134,47.947,47.9636,119030.0
2016-07-25 12:15:00,57.83,57.84,57.77,57.77,40015.0,47.9553,47.9636,47.9056,47.9056,40015.0
2016-07-25 12:20:00,57.77,57.8,57.75,57.76,38481.0,47.9056,47.9305,47.889,47.8973,38481.0
2016-07-25 12:25:00,57.75,57.8,57.74,57.79,36431.0,47.889,47.9305,47.8807,47.9222,36431.0
2016-07-25 12:30:00,57.8,57.82,57.79,57.82,41709.0,47.9305,47.947,47.9222,47.947,41709.0
2016-07-25 12:35:00,57.83,57.83,57.79,57.81,32196.0,47.9553,47.9553,47.9222,47.9387,32196.0
2016-07-25 12:40:00,57.81,57.84,57.79,57.82,50450.0,47.9387,47.9636,47.9222,47.947,50450.0
2016-07-25 12:45:00,57.81,57.9,57.8,57.9,62098.0,47.9387,48.0134,47.9305,48.0134,62098.0
2016-07-25 12:50:00,57.91,57.91,57.86,57.9,48279.0,48.0217,48.0217,47.9802,48.0134,48279.0
2016-07-25 12:55:00,57.9,57.93,57.9,57.92,41295.0,48.0134,48.0383,48.0134,48.03,41295.0
2016-07-25 13:00:00,57.92,57.92,57.84,57.84,75691.0,48.03,48.03,47.9636,47.9636,75691.0
2016-07-25 13:05:00,57.84,57.86,57.81,57.83,65477.0,47.9636,47.9802,47.9387,47.9553,65477.0
2016-07-25 13:10:00,57.82,57.86,57.79,57.79,65279.0,47.947,47.9802,47.9222,47.9222,65279.0
2016-07-25 13:15:00,57.79,57.83,57.78,57.8,56537.0,47.9222,47.9553,47.9139,47.9305,56537.0
2016-07-25 13:20:00,57.8,57.82,57.79,57.8,114197.0,47.9305,47.947,47.9222,47.9305,114197.0
2016-07-25 13:25:00,57.8,57.82,57.77,57.79,61569.0,47.9305,47.947,47.9056,47.9222,61569.0
2016-07-25 13:30:00,57.8,57.81,57.75,57.81,83452.0,47.9305,47.9387,47.889,47.9387,83452.0
2016-07-25 13:35:00,57.8,57.83,57.79,57.8,72546.0,47.9305,47.9553,47.9222,47.9305,72546.0
2016-07-25 13:40:00,57.8,57.87,57.8,57.86,190870.0,47.9305,47.9885,47.9305,47.9802,190870.0
2016-07-25 13:45:00,57.85,57.91,57.85,57.89,66422.0,47.9719,48.0217,47.9719,48.0051,66422.0
2016-07-25 13:50:00,57.89,57.97,57.87,57.96,123803.0,48.0051,48.0714,47.9885,48.0631,123803.0
2016-07-25 13:55:00,57.96,57.99,57.96,57.97,72838.0,48.0631,48.088,48.0631,48.0714,72838.0
2016-07-25 14:00:00,57.97,57.98,57.92,57.96,72042.0,48.0714,48.0797,48.03,48.0631,72042.0
2016-07-25 14:05:00,57.95,57.98,57.94,57.97,57840.0,48.0548,48.0797,48.0465,48.0714,57840.0
2016-07-25 14:10:00,57.98,57.98,57.94,57.95,54935.0,48.0797,48.0797,48.0465,48.0548,54935.0
2016-07-25 14:15:00,57.95,57.95,57.88,57.88,48643.0,48.0548,48.0548,47.9968,47.9968,48643.0
2016-07-25 14:20:00,57.88,57.89,57.85,57.86,27326.0,47.9968,48.0051,47.9719,47.9802,27326.0
2016-07-25 14:25:00,57.86,57.87,57.83,57.85,108442.0,47.9802,47.9885,47.9553,47.9719,108442.0
2016-07-25 14:30:00,57.84,57.88,57.84,57.87,137874.0,47.9636,47.9968,47.9636,47.9885,137874.0
2016-07-25 14:35:00,57.86,57.88,57.82,57.84,79471.0,47.9802,47.9968,47.947,47.9636,79471.0
2016-07-25 14:40:00,57.84,57.86,57.82,57.86,118663.0,47.9636,47.9802,47.947,47.9802,118663.0
2016-07-25 14:45:00,57.85,57.94,57.83,57.93,91730.0,47.9719,48.0465,47.9553,48.0383,91730.0
2016-07-25 14:50:00,57.94,58.0,57.93,57.99,89594.0,48.0465,48.0963,48.0383,48.088,89594.0
2016-07-25 14:55:00,57.99,58.0,57.95,57.97,247664.0,48.088,48.0963,48.0548,48.0714,247664.0
2016-07-25 15:00:00,57.97,58.0,57.95,58.0,76129.0,48.0714,48.0963,48.0548,48.0963,76129.0
2016-07-25 15:05:00,58.0,58.0,57.96,57.99,101317.0,48.0963,48.0963,48.0631,48.088,101317.0
2016-07-25 15:10:00,57.98,58.0,57.98,58.0,70934.0,48.0797,48.0963,48.0797,48.0963,70934.0
2016-07-25 15:15:00,57.99,58.0,57.93,57.96,134344.0,48.088,48.0963,48.0383,48.0631,134344.0
2016-07-25 15:20:00,57.96,58.03,57.95,58.01,261545.0,48.0631,48.1212,48.0548,48.1046,261545.0
2016-07-25 15:25:00,58.01,58.02,57.99,58.01,135324.0,48.1046,48.1129,48.088,48.1046,135324.0
2016-07-25 15:30:00,58.01,58.09,57.99,58.08,169371.0,48.1046,48.1709,48.088,48.1626,169371.0
2016-07-25 15:35:00,58.09,58.09,58.03,58.04,144662.0,48.1709,48.1709,48.1212,48.1295,144662.0
2016-07-25 15:40:00,58.04,58.09,57.96,57.97,287414.0,48.1295,48.1709,48.0631,48.0714,287414.0
2016-07-25 15:45:00,57.97,58.0,57.96,57.97,215388.0,48.0714,48.0963,48.0631,48.0714,215388.0
2016-07-25 15:50:00,57.96,57.97,57.9,57.94,300833.0,48.0631,48.0714,48.0134,48.0465,300833.0
2016-07-25 15:55:00,57.94,57.97,57.93,57.95,574808.0,48.0465,48.0714,48.0383,48.0548,574808.0
2016-07-26 09:30:00,58.59,58.59,58.3,58.41,592748.0,48.5856,48.5856,48.3451,48.4363,592748.0
2016-07-26 09:35:00,58.41,58.52,58.22,58.45,253632.0,48.4363,48.5275,48.2787,48.4695,253632.0
2016-07-26 09:40:00,58.45,58.62,58.42,58.5,273498.0,48.4695,48.6104,48.4446,48.5109,273498.0
2016-07-26 09:45:00,58.5,58.78,58.49,58.76,378190.0,48.5109,48.7431,48.5026,48.7265,378190.0
2016-07-26 09:50:00,58.76,58.84,58.66,58.67,245388.0,48.7265,48.7929,48.6436,48.6519,245388.0
2016-07-26 09:55:00,58.68,58.82,58.61,58.82,158053.0,48.6602,48.7763,48.6021,48.7763,158053.0
2016-07-26 10:00:00,58.82,58.84,58.72,58.75,202255.0,48.7763,48.7929,48.6934,48.7182,202255.0
2016-07-26 10:05:00,58.74,58.74,58.57,58.6,182986.0,48.7099,48.7099,48.569,48.5938,182986.0
2016-07-26 10:10:00,58.6,58.66,58.58,58.62,153471.0,48.5938,48.6436,48.5773,48.6104,153471.0
2016-07-26 10:15:00,58.62,58.64,58.55,58.57,210331.0,48.6104,48.627,48.5524,48.569,210331.0
2016-07-26 10:20:00,58.57,58.73,58.53,58.73,120809.0,48.569,48.7017,48.5358,48.7017,120809.0
2016-07-26 10:25:00,58.73,58.78,58.68,58.72,95470.0,48.7017,48.7431,48.6602,48.6934,95470.0
2016-07-26 10:30:00,58.72,58.72,58.63,58.68,68684.0,48.6934,48.6934,48.6187,48.6602,68684.0
2016-07-26 10:35:00,58.68,58.77,58.66,58.72,176653.0,48.6602,48.7348,48.6436,48.6934,176653.0
2016-07-26 10:40:00,58.73,58.78,58.66,58.68,101279.0,48.7017,48.7431,48.6436,48.6602,101279.0
2016-07-26 10:45:00,58.68,58.75,58.62,58.62,139828.0,48.6602,48.7182,48.6104,48.6104,139828.0
2016-07-26 10:50:00,58.63,58.64,58.34,58.38,137977.0,48.6187,48.627,48.3782,48.4114,137977.0
2016-07-26 10:55:00,58.38,58.5,58.28,58.29,324042.0,48.4114,48.5109,48.3285,48.3368,324042.0
2016-07-26 11:00:00,58.3,58.38,58.29,58.36,204341.0,48.3451,48.4114,48.3368,48.3948,204341.0
2016-07-26 11:05:00,58.35,58.36,58.2,58.25,154280.0,48.3865,48.3948,48.2622,48.3036,154280.0
2016-07-26 11:10:00,58.24,58.29,58.23,58.26,126210.0,48.2953,48.3368,48.287,48.3119,126210.0
2016-07-26 11:15:00,58.26,58.37,58.24,58.35,142149.0,48.3119,48.4031,48.2953,48.3865,142149.0
2016-07-26 11:20:00,58.36,58.4,58.3,58.34,86495.0,48.3948,48.428,48.3451,48.3782,86495.0
2016-07-26 11:25:00,58.34,58.43,58.34,58.38,71536.0,48.3782,48.4529,48.3782,48.4114,71536.0
2016-07-26 11:30:00,58.39,58.41,58.36,58.39,89774.0,48.4197,48.4363,48.3948,48.4197,89774.0
2016-07-26 11:35:00,58.39,58.41,58.3,58.37,84680.0,48.4197,48.4363,48.3451,48.4031,84680.0
2016-07-26 11:40:00,58.38,58.39,58.33,58.34,64123.0,48.4114,48.4197,48.37,48.3782,64123.0
2016-07-26 11:45:00,58.34,58.39,58.33,58.36,59404.0,48.3782,48.4197,48.37,48.3948,59404.0
2016-07-26 11:50:00,58.35,58.44,58.35,58.37,62517.0,48.3865,48.4612,48.3865,48.4031,62517.0
2016-07-26 11:55:00,58.37,58.42,58.34,58.41,50590.0,48.4031,48.4446,48.3782,48.4363,50590.0
2016-07-26 12:00:00,58.42,58.45,58.39,58.39,54011.0,48.4446,48.4695,48.4197,48.4197,54011.0
2016-07-26 12:05:00,58.39,58.45,58.37,58.42,109072.0,48.4197,48.4695,48.4031,48.4446,109072.0
2016-07-26 12:10:00,58.43,58.43,58.36,58.41,63306.0,48.4529,48.4529,48.3948,48.4363,63306.0
2016-07-26 12:15:00,58.41,58.46,58.39,58.44,65748.0,48.4363,48.4778,48.4197,48.4612,65748.0
2016-07-26 12:20:00,58.45,58.53,58.44,58.49,72999.0,48.4695,48.5358,48.4612,48.5026,72999.0
2016-07-26 12:25:00,58.5,58.51,58.43,58.46,50833.0,48.5109,48.5192,48.4529,48.4778,50833.0
2016-07-26 12:30:00,58.45,58.48,58.42,58.42,52342.0,48.4695,48.4943,48.4446,48.4446,52342.0
2016-07-26 12:35:00,58.42,58.43,58.36,58.41,79775.0,48.4446,48.4529,48.3948,48.4363,79775.0
2016-07-26 12:40:00,58.4,58.45,58.39,58.44,61026.0,48.428,48.4695,48.4197,48.4612,61026.0
2016-07-26 12:45:00,58.43,58.49,58.38,58.48,190202.0,48.4529,48.5026,48.4114,48.4943,190202.0
2016-07-26 12:50:00,58.49,58.49,58.42,58.42,90315.0,48.5026,48.5026,48.4446,48.4446,90315.0
2016-07-26 12:55:00,58.42,58.46,58.42,58.45,43805.0,48.4446,48.4778,48.4446,48.4695,43805.0
2016-07-26 13:00:00,58.45,58.48,58.43,58.44,118034.0,48.4695,48.4943,48.4529,48.4612,118034.0
2016-07-26 13:05:00,58.45,58.49,58.42,58.48,86925.0,48.4695,48.5026,48.4446,48.4943,86925.0
2016-07-26 13:10:00,58.48,58.49,58.4,58.44,73986.0,48.4943,48.5026,48.428,48.4612,73986.0
2016-07-26 13:15:00,58.44,58.46,58.41,58.41,43155.0,48.4612,48.4778,48.4363,48.4363,43155.0
2016-07-26 13:20:00,58.42,58.43,58.27,58.29,68720.0,48.4446,48.4529,48.3202,48.3368,68720.0
2016-07-26 13:25:00,58.29,58.32,58.27,58.31,59526.0,48.3368,48.3617,48.3202,48.3534,59526.0
2016-07-26 13:30:00,58.31,58.33,58.27,58.33,55465.0,48.3534,48.37,48.3202,48.37,55465.0
2016-07-26 13:35:00,58.32,58.33,58.29,58.33,51615.0,48.3617,48.37,48.3368,48.37,51615.0
2016-07-26 13:40:00,58.33,58.37,58.28,58.32,62220.0,48.37,48.4031,48.3285,48.3617,62220.0
2016-07-26 13:45:00,58.32,58.33,58.28,58.31,64968.0,48.3617,48.37,48.3285,48.3534,64968.0
2016-07-26 13:50:00,58.31,58.31,58.24,58.29,101432.0,48.3534,48.3534,48.2953,48.3368,101432.0
2016-07-26 13:55:00,58.3,58.3,58.24,58.26,41134.0,48.3451,48.3451,48.2953,48.3119,41134.0
2016-07-26 14:00:00,58.26,58.32,58.25,58.28,58367.0,48.3119,48.3617,48.3036,48.3285,58367.0
2016-07-26 14:05:00,58.27,58.3,58.23,58.29,99871.0,48.3202,48.3451,48.287,48.3368,99871.0
2016-07-26 14:10:00,58.29,58.3,58.23,58.25,89335.0,48.3368,48.3451,48.287,48.3036,89335.0
2016-07-26 14:15:00,58.25,58.29,58.22,58.28,50568.0,48.3036,48.3368,48.2787,48.3285,50568.0
2016-07-26 14:20:00,58.28,58.32,58.26,58.3,95235.0,48.3285,48.3617,48.3119,48.3451,95235.0
2016-07-26 14:25:00,58.3,58.35,58.28,58.29,65218.0,48.3451,48.3865,48.3285,48.3368,65218.0
2016-07-26 14:30:00,58.3,58.37,58.29,58.32,66473.0,48.3451,48.4031,48.3368,48.3617,66473.0
2016-07-26 14:35:00,58.32,58.35,58.31,58.34,61006.0,48.3617,48.3865,48.3534,48.3782,61006.0
2016-07-26 14:40:00,58.34,58.37,58.29,58.33,61344.0,48.3782,48.4031,48.3368,48.37,61344.0
2016-07-26 14:45:00,58.33,58.33,58.25,58.26,54771.0,48.37,48.37,48.3036,48.3119,54771.0
2016-07-26 14:50:00,58.26,58.3,58.25,58.29,76967.0,48.3119,48.3451,48.3036,48.3368,76967.0
2016-07-26 14:55:00,58.3,58.33,58.27,58.27,83825.0,48.3451,48.37,48.3202,48.3202,83825.0
2016-07-26 15:00:00,58.28,58.34,58.27,58.31,68700.0,48.3285,48.3782,48.3202,48.3534,68700.0
2016-07-26 15:05:00,58.3,58.35,58.28,58.34,73940.0,48.3451,48.3865,48.3285,48.3782,73940.0
2016-07-26 15:10:00,58.34,58.34,58.25,58.27,92935.0,48.3782,48.3782,48.3036,48.3202,92935.0
2016-07-26 15:15:00,58.27,58.3,58.23,58.25,114978.0,48.3202,48.3451,48.287,48.3036,114978.0
2016-07-26 15:20:00,58.25,58.27,58.21,58.22,93848.0,48.3036,48.3202,48.2704,48.2787,93848.0
2016-07-26 15:25:00,58.21,58.28,58.21,58.28,109876.0,48.2704,48.3285,48.2704,48.3285,109876.0
2016-07-26 15:30:00,58.27,58.28,58.21,58.28,135097.0,48.3202,48.3285,48.2704,48.3285,135097.0
2016-07-26 15:35:00,58.28,58.31,58.27,58.28,113434.0,48.3285,48.3534,48.3202,48.3285,113434.0
2016-07-26 15:40:00,58.29,58.29,58.26,58.28,90163.0,48.3368,48.3368,48.3119,48.3285,90163.0
2016-07-26 15:45:00,58.28,58.31,58.27,58.29,96324.0,48.3285,48.3534,48.3202,48.3368,96324.0
2016-07-26 15:50:00,58.29,58.29,58.24,58.28,175101.0,48.3368,48.3368,48.2953,48.3285,175101.0
2016-07-26 15:55:00,58.27,58.35,58.26,58.33,358686.0,48.3202,48.3865,48.3119,48.37,358686.0
2016-07-27 09:30:00,58.38,58.4,58.18,58.23,241991.0,48.4114,48.428,48.2456,48.287,241991.0
2016-07-27 09:35:00,58.23,58.26,58.08,58.26,104243.0,48.287,48.3119,48.1626,48.3119,104243.0
2016-07-27 09:40:00,58.25,58.28,58.1,58.12,122743.0,48.3036,48.3285,48.1792,48.1958,122743.0
2016-07-27 09:45:00,58.11,58.21,58.03,58.19,79648.0,48.1875,48.2704,48.1212,48.2539,79648.0
2016-07-27 09:50:00,58.18,58.3,58.18,58.3,53419.0,48.2456,48.3451,48.2456,48.3451,53419.0
2016-07-27 09:55:00,58.3,58.36,58.19,58.2,76350.0,48.3451,48.3948,48.2539,48.2622,76350.0
2016-07-27 10:00:00,58.21,58.21,58.09,58.1,95595.0,48.2704,48.2704,48.1709,48.1792,95595.0
2016-07-27 10:05:00,58.1,58.15,58.07,58.08,78903.0,48.1792,48.2207,48.1543,48.1626,78903.0
2016-07-27 10:10:00,58.08,58.12,58.06,58.12,41642.0,48.1626,48.1958,48.1461,48.1958,41642.0
2016-07-27 10:15:00,58.12,58.17,58.1,58.13,63471.0,48.1958,48.2373,48.1792,48.2041,63471.0
2016-07-27 10:20:00,58.12,58.16,58.05,58.08,50282.0,48.1958,48.229,48.1378,48.1626,50282.0
2016-07-27 10:25:00,58.07,58.12,58.03,58.11,73993.0,48.1543,48.1958,48.1212,48.1875,73993.0
2016-07-27 10:30:00,58.11,58.16,58.07,58.11,61623.0,48.1875,48.229,48.1543,48.1875,61623.0
2016-07-27 10:35:00,58.12,58.16,58.1,58.13,47369.0,48.1958,48.229,48.1792,48.2041,47369.0
2016-07-27 10:40:00,58.13,58.14,58.06,58.07,47499.0,48.2041,48.2124,48.1461,48.1543,47499.0
2016-07-27 10:45:00,58.07,58.13,58.04,58.13,48053.0,48.1543,48.2041,48.1295,48.2041,48053.0
2016-07-27 10:50:00,58.12,58.15,58.1,58.14,44786.0,48.1958,48.2207,48.1792,48.2124,44786.0
2016-07-27 10:55:00,58.13,58.13,58.04,58.04,75854.0,48.2041,48.2041,48.1295,48.1295,75854.0
2016-07-27 11:00:00,58.05,58.09,58.02,58.07,72218.0,48.1378,48.1709,48.1129,48.1543,72218.0
2016-07-27 11:05:00,58.06,58.09,58.04,58.05,56923.0,48.1461,48.1709,48.1295,48.1378,56923.0
2016-07-27 11:10:00,58.05,58.07,58.0,58.03,67010.0,48.1378,48.1543,48.0963,48.1212,67010.0
2016-07-27 11:15:00,58.03,58.05,57.98,58.01,115002.0,48.1212,48.1378,48.0797,48.1046,115002.0
2016-07-27 11:20:00,58.02,58.02,57.96,57.98,65055.0,48.1129,48.1129,48.0631,48.0797,65055.0
2016-07-27 11:25:00,57.98,58.01,57.95,58.01,44433.0,48.0797,48.1046,48.0548,48.1046,44433.0
2016-07-27 11:30:00,58.01,58.03,57.95,58.02,75600.0,48.1046,48.1212,48.0548,48.1129,75600.0
2016-07-27 11:35:00,58.02,58.03,57.97,57.98,45422.0,48.1129,48.1212,48.0714,48.0797,45422.0
2016-07-27 11:40:00,57.98,58.01,57.94,57.96,40289.0,48.0797,48.1046,48.0465,48.0631,40289.0
2016-07-27 11:45:00,57.96,57.96,57.9,57.93,102903.0,48.0631,48.0631,48.0134,48.0383,102903.0
2016-07-27 11:50:00,57.92,57.96,57.91,57.91,35013.0,48.03,48.0631,48.0217,48.0217,35013.0
2016-07-27 11:55:00,57.91,57.94,57.87,57.87,34531.0,48.0217,48.0465,47.9885,47.9885,34531.0
2016-07-27 12:00:00,57.87,57.89,57.82,57.85,78401.0,47.9885,48.0051,47.947,47.9719,78401.0
2016-07-27 12:05:00,57.86,57.86,57.8,57.84,52029.0,47.9802,47.9802,47.9305,47.9636,52029.0
2016-07-27 12:10:00,57.85,57.86,57.78,57.79,70718.0,47.9719,47.9802,47.9139,47.9222,70718.0
2016-07-27 12:15:00,57.79,57.79,57.76,57.79,55855.0,47.9222,47.9222,47.8973,47.9222,55855.0
2016-07-27 12:20:00,57.78,57.79,57.72,57.73,45681.0,47.9139,47.9222,47.8641,47.8724,45681.0
2016-07-27 12:25:00,57.72,57.8,57.72,57.79,49003.0,47.8641,47.9305,47.8641,47.9222,49003.0
2016-07-27 12:30:00,57.79,57.8,57.75,57.77,39469.0,47.9222,47.9305,47.889,47.9056,39469.0
2016-07-27 12:35:00,57.77,57.82,57.75,57.81,22032.0,47.9056,47.947,47.889,47.9387,22032.0
2016-07-27 12:40:00,57.82,57.83,57.79,57.83,28751.0,47.947,47.9553,47.9222,47.9553,28751.0
2016-07-27 12:45:00,57.83,57.83,57.74,57.75,58512.0,47.9553,47.9553,47.8807,47.889,58512.0
2016-07-27 12:50:00,57.76,57.77,57.7,57.72,57350.0,47.8973,47.9056,47.8475,47.8641,57350.0
2016-07-27 12:55:00,57.73,57.76,57.68,57.7,37789.0,47.8724,47.8973,47.8309,47.8475,37789.0
2016-07-27 13:00:00,57.7,57.74,57.69,57.74,37884.0,47.8475,47.8807,47.8392,47.8807,37884.0
2016-07-27 13:05:00,57.73,57.78,57.72,57.75,38212.0,47.8724,47.9139,47.8641,47.889,38212.0
2016-07-27 13:10:00,57.75,57.78,57.74,57.77,48063.0,47.889,47.9139,47.8807,47.9056,48063.0
2016-07-27 13:15:00,57.76,57.79,57.73,57.75,39021.0,47.8973,47.9222,47.8724,47.889,39021.0
2016-07-27 13:20:00,57.74,57.75,57.67,57.71,77479.0,47.8807,47.889,47.8226,47.8558,77479.0
2016-07-27 13:25:00,57.72,57.79,57.7,57.79,62620.0,47.8641,47.9222,47.8475,47.9222,62620.0
2016-07-27 13:30:00,57.79,57.79,57.74,57.79,34943.0,47.9222,47.9222,47.8807,47.9222,34943.0
2016-07-27 13:35:00,57.79,57.82,57.77,57.78,53776.0,47.9222,47.947,47.9056,47.9139,53776.0
2016-07-27 13:40:00,57.79,57.82,57.76,57.81,38708.0,47.9222,47.947,47.8973,47.9387,38708.0
2016-07-27 13:45:00,57.82,57.88,57.81,57.86,96409.0,47.947,47.9968,47.9387,47.9802,96409.0
2016-07-27 13:50:00,57.87,57.87,57.82,57.83,43381.0,47.9885,47.9885,47.947,47.9553,43381.0
2016-07-27 13:55:00,57.82,57.9,57.82,57.88,45318.0,47.947,48.0134,47.947,47.9968,45318.0
2016-07-27 14:00:00,57.88,57.88,57.68,57.82,102959.0,47.9968,47.9968,47.8309,47.947,102959.0
2016-07-27 14:05:00,57.8,57.9,57.77,57.87,87705.0,47.9305,48.0134,47.9056,47.9885,87705.0
2016-07-27 14:10:00,57.86,57.93,57.81,57.81,93770.0,47.9802,48.0383,47.9387,47.9387,93770.0
2016-07-27 14:15:00,57.82,58.0,57.82,57.92,84641.0,47.947,48.0963,47.947,48.03,84641.0
2016-07-27 14:20:00,57.92,57.97,57.92,57.97,61599.0,48.03,48.0714,48.03,48.0714,61599.0
2016-07-27 14:25:00,57.95,57.97,57.88,57.97,69549.0,48.0548,48.0714,47.9968,48.0714,69549.0
2016-07-27 14:30:00,57.97,57.99,57.93,57.98,48221.0,48.0714,48.088,48.0383,48.0797,48221.0
2016-07-27 14:35:00,57.99,58.02,57.93,57.98,65217.0,48.088,48.1129,48.0383,48.0797,65217.0
2016-07-27 14:40:00,57.98,57.99,57.95,57.98,36350.0,48.0797,48.088,48.0548,48.0797,36350.0
2016-07-27 14:45:00,57.98,57.99,57.95,57.98,31090.0,48.0797,48.088,48.0548,48.0797,31090.0
2016-07-27 14:50:00,57.98,57.98,57.83,57.84,230806.0,48.0797,48.0797,47.9553,47.9636,230806.0
2016-07-27 14:55:00,57.85,57.91,57.84,57.87,65978.0,47.9719,48.0217,47.9636,47.9885,65978.0
2016-07-27 15:00:00,57.88,57.91,57.87,57.91,49819.0,47.9968,48.0217,47.9885,48.0217,49819.0
2016-07-27 15:05:00,57.9,57.95,57.88,57.89,100476.0,48.0134,48.0548,47.9968,48.0051,100476.0
2016-07-27 15:10:00,57.89,57.92,57.85,57.9,63909.0,48.0051,48.03,47.9719,48.0134,63909.0
2016-07-27 15:15:00,57.9,57.96,57.89,57.92,76782.0,48.0134,48.0631,48.0051,48.03,76782.0
2016-07-27 15:20:00,57.92,57.95,57.89,57.91,47203.0,48.03,48.0548,48.0051,48.0217,47203.0
2016-07-27 15:25:00,57.91,57.93,57.86,57.9,69603.0,48.0217,48.0383,47.9802,48.0134,69603.0
2016-07-27 15:30:00,57.9,57.92,57.87,57.92,58742.0,48.0134,48.03,47.9885,48.03,58742.0
2016-07-27 15:35:00,57.91,57.98,57.9,57.97,115118.0,48.0217,48.0797,48.0134,48.0714,115118.0
2016-07-27 15:40:00,57.97,58.01,57.95,57.98,143112.0,48.0714,48.1046,48.0548,48.0797,143112.0
2016-07-27 15:45:00,57.98,57.99,57.83,57.83,129078.0,48.0797,48.088,47.9553,47.9553,129078.0
2016-07-27 15:50:00,57.83,57.87,57.82,57.83,107185.0,47.9553,47.9885,47.947,47.9553,107185.0
2016-07-27 15:55:00,57.84,57.87,57.8,57.86,312637.0,47.9636,47.9885,47.9305,47.9802,312637.0
2016-07-28 09:30:00,57.88,58.08,57.85,57.93,135379.0,47.9968,48.1626,47.9719,48.0383,135379.0
2016-07-28 09:35:00,57.94,57.99,57.75,57.89,77773.0,48.0465,48.088,47.889,48.0051,77773.0
2016-07-28 09:40:00,57.9,57.98,57.89,57.98,60872.0,48.0134,48.0797,48.0051,48.0797,60872.0
2016-07-28 09:45:00,57.98,58.07,57.96,58.02,173547.0,48.0797,48.1543,48.0631,48.1129,173547.0
2016-07-28 09:50:00,58.02,58.1,58.01,58.09,115994.0,48.1129,48.1792,48.1046,48.1709,115994.0
2016-07-28 09:55:00,58.08,58.09,58.0,58.03,108634.0,48.1626,48.1709,48.0963,48.1212,108634.0
2016-07-28 10:00:00,58.03,58.07,58.01,58.03,58206.0,48.1212,48.1543,48.1046,48.1212,58206.0
2016-07-28 10:05:00,58.03,58.05,58.0,58.04,66159.0,48.1212,48.1378,48.0963,48.1295,66159.0
2016-07-28 10:10:00,58.04,58.04,57.9,57.93,141698.0,48.1295,48.1295,48.0134,48.0383,141698.0
2016-07-28 10:15:00,57.94,57.94,57.79,57.8,104645.0,48.0465,48.0465,47.9222,47.9305,104645.0
2016-07-28 10:20:00,57.8,57.85,57.74,57.78,86149.0,47.9305,47.9719,47.8807,47.9139,86149.0
2016-07-28 10:25:00,57.78,57.83,57.74,57.83,33598.0,47.9139,47.9553,47.8807,47.9553,33598.0
2016-07-28 10:30:00,57.82,57.83,57.78,57.83,50546.0,47.947,47.9553,47.9139,47.9553,50546.0
2016-07-28 10:35:00,57.83,57.83,57.76,57.83,52694.0,47.9553,47.9553,47.8973,47.9553,52694.0
2016-07-28 10:40:00,57.83,57.91,57.82,57.91,38279.0,47.9553,48.0217,47.947,48.0217,38279.0
2016-07-28 10:45:00,57.91,57.91,57.84,57.89,52659.0,48.0217,48.0217,47.9636,48.0051,52659.0
2016-07-28 10:50:00,57.89,57.93,57.87,57.9,49494.0,48.0051,48.0383,47.9885,48.0134,49494.0
2016-07-28 10:55:00,57.89,57.94,57.88,57.89,72894.0,48.0051,48.0465,47.9968,48.0051,72894.0
2016-07-28 11:00:00,57.9,57.92,57.86,57.88,66194.0,48.0134,48.03,47.9802,47.9968,66194.0
2016-07-28 11:05:00,57.87,57.88,57.83,57.85,44574.0,47.9885,47.9968,47.9553,47.9719,44574.0
2016-07-28 11:10:00,57.85,57.94,57.83,57.93,76901.0,47.9719,48.0465,47.9553,48.0383,76901.0
2016-07-28 11:15:00,57.93,57.99,57.92,57.96,81451.0,48.0383,48.088,48.03,48.0631,81451.0
2016-07-28 11:20:00,57.95,58.02,57.92,58.0,166929.0,48.0548,48.1129,48.03,48.0963,166929.0
2016-07-28 11:25:00,58.0,58.02,57.95,58.0,116970.0,48.0963,48.1129,48.0548,48.0963,116970.0
2016-07-28 11:30:00,58.0,58.05,58.0,58.0,152284.0,48.0963,48.1378,48.0963,48.0963,152284.0
2016-07-28 11:35:00,58.0,58.08,58.0,58.06,90640.0,48.0963,48.1626,48.0963,48.1461,90640.0
2016-07-28 11:40:00,58.05,58.11,58.04,58.11,54664.0,48.1378,48.1875,48.1295,48.1875,54664.0
2016-07-28 11:45:00,58.11,58.2,58.1,58.14,74763.0,48.1875,48.2622,48.1792,48.2124,74763.0
2016-07-28 11:50:00,58.15,58.17,58.1,58.17,58533.0,48.2207,48.2373,48.1792,48.2373,58533.0
2016-07-28 11:55:00,58.17,58.22,58.15,58.2,85202.0,48.2373,48.2787,48.2207,48.2622,85202.0
2016-07-28 12:00:00,58.2,58.22,58.16,58.17,56908.0,48.2622,48.2787,48.229,48.2373,56908.0
2016-07-28 12:05:00,58.17,58.17,58.14,58.16,35153.0,48.2373,48.2373,48.2124,48.229,35153.0
2016-07-28 12:10:00,58.17,58.19,58.15,58.15,45265.0,48.2373,48.2539,48.2207,48.2207,45265.0
2016-07-28 12:15:00,58.16,58.18,58.15,58.16,33510.0,48.229,48.2456,48.2207,48.229,33510.0
2016-07-28 12:20:00,58.15,58.18,58.12,58.12,42005.0,48.2207,48.2456,48.1958,48.1958,42005.0
2016-07-28 12:25:00,58.12,58.14,58.09,58.12,37644.0,48.1958,48.2124,48.1709,48.1958,37644.0
2016-07-28 12:30:00,58.12,58.15,58.12,58.13,65079.0,48.1958,48.2207,48.1958,48.2041,65079.0
2016-07-28 12:35:00,58.14,58.15,58.09,58.1,26053.0,48.2124,48.2207,48.1709,48.1792,26053.0
2016-07-28 12:40:00,58.09,58.13,58.08,58.1,31722.0,48.1709,48.2041,48.1626,48.1792,31722.0
2016-07-28 12:45:00,58.1,58.13,58.08,58.12,30870.0,48.1792,48.2041,48.1626,48.1958,30870.0
2016-07-28 12:50:00,58.12,58.16,58.11,58.12,75890.0,48.1958,48.229,48.1875,48.1958,75890.0
2016-07-28 12:55:00,58.13,58.13,58.1,58.11,33997.0,48.2041,48.2041,48.1792,48.1875,33997.0
2016-07-28 13:00:00,58.12,58.16,58.11,58.13,41878.0,48.1958,48.229,48.1875,48.2041,41878.0
2016-07-28 13:05:00,58.13,58.13,58.1,58.12,25392.0,48.2041,48.2041,48.1792,48.1958,25392.0
2016-07-28 13:10:00,58.12,58.13,58.1,58.11,25518.0,48.1958,48.2041,48.1792,48.1875,25518.0
2016-07-28 13:15:00,58.12,58.13,58.11,58.11,24593.0,48.1958,48.2041,48.1875,48.1875,24593.0
2016-07-28 13:20:00,58.11,58.12,58.08,58.12,42363.0,48.1875,48.1958,48.1626,48.1958,42363.0
2016-07-28 13:25:00,58.12,58.18,58.1,58.17,104292.0,48.1958,48.2456,48.1792,48.2373,104292.0
2016-07-28 13:30:00,58.17,58.18,58.12,58.14,38378.0,48.2373,48.2456,48.1958,48.2124,38378.0
2016-07-28 13:35:00,58.15,58.15,58.11,58.15,20079.0,48.2207,48.2207,48.1875,48.2207,20079.0
2016-07-28 13:40:00,58.15,58.16,58.1,58.11,27564.0,48.2207,48.229,48.1792,48.1875,27564.0
2016-07-28 13:45:00,58.1,58.13,58.1,58.11,27167.0,48.1792,48.2041,48.1792,48.1875,27167.0
2016-07-28 13:50:00,58.11,58.15,58.08,58.09,63267.0,48.1875,48.2207,48.1626,48.1709,63267.0
2016-07-28 13:55:00,58.09,58.14,58.07,58.14,44470.0,48.1709,48.2124,48.1543,48.2124,44470.0
2016-07-28 14:00:00,58.14,58.15,58.11,58.12,38090.0,48.2124,48.2207,48.1875,48.1958,38090.0
2016-07-28 14:05:00,58.12,58.14,58.1,58.1,51267.0,48.1958,48.2124,48.1792,48.1792,51267.0
2016-07-28 14:10:00,58.1,58.14,58.09,58.1,46037.0,48.1792,48.2124,48.1709,48.1792,46037.0
2016-07-28 14:15:00,58.1,58.14,58.09,58.1,43793.0,48.1792,48.2124,48.1709,48.1792,43793.0
2016-07-28 14:20:00,58.09,58.13,58.08,58.11,33845.0,48.1709,48.2041,48.1626,48.1875,33845.0
2016-07-28 14:25:00,58.1,58.13,58.09,58.11,37621.0,48.1792,48.2041,48.1709,48.1875,37621.0
2016-07-28 14:30:00,58.11,58.13,58.09,58.1,48849.0,48.1875,48.2041,48.1709,48.1792,48849.0
2016-07-28 14:35:00,58.1,58.14,58.08,58.13,37635.0,48.1792,48.2124,48.1626,48.2041,37635.0
2016-07-28 14:40:00,58.13,58.16,58.13,58.15,48558.0,48.2041,48.229,48.2041,48.2207,48558.0
2016-07-28 14:45:00,58.16,58.18,58.12,58.12,68374.0,48.229,48.2456,48.1958,48.1958,68374.0
2016-07-28 14:50:00,58.12,58.18,58.12,58.14,61209.0,48.1958,48.2456,48.1958,48.2124,61209.0
2016-07-28 14:55:00,58.14,58.15,58.11,58.13,46912.0,48.2124,48.2207,48.1875,48.2041,46912.0
2016-07-28 15:00:00,58.14,58.18,58.13,58.18,56824.0,48.2124,48.2456,48.2041,48.2456,56824.0
2016-07-28 15:05:00,58.17,58.19,58.13,58.14,48376.0,48.2373,48.2539,48.2041,48.2124,48376.0
2016-07-28 15:10:00,58.14,58.17,58.13,58.16,52064.0,48.2124,48.2373,48.2041,48.229,52064.0
2016-07-28 15:15:00,58.16,58.18,58.14,58.16,79410.0,48.229,48.2456,48.2124,48.229,79410.0
2016-07-28 15:20:00,58.15,58.18,58.12,58.13,59699.0,48.2207,48.2456,48.1958,48.2041,59699.0
2016-07-28 15:25:00,58.14,58.14,58.09,58.09,101875.0,48.2124,48.2124,48.1709,48.1709,101875.0
2016-07-28 15:30:00,58.09,58.13,58.09,58.13,215406.0,48.1709,48.2041,48.1709,48.2041,215406.0
2016-07-28 15:35:00,58.13,58.16,58.12,58.16,79946.0,48.2041,48.229,48.1958,48.229,79946.0
2016-07-28 15:40:00,58.16,58.24,58.15,58.22,104763.0,48.229,48.2953,48.2207,48.2787,104763.0
2016-07-28 15:45:00,58.22,58.3,58.21,58.3,220975.0,48.2787,48.3451,48.2704,48.3451,220975.0
2016-07-28 15:50:00,58.29,58.31,58.24,58.24,213258.0,48.3368,48.3534,48.2953,48.2953,213258.0
2016-07-28 15:55:00,58.25,58.25,58.19,58.21,257605.0,48.3036,48.3036,48.2539,48.2704,257605.0
2016-07-29 09:30:00,58.18,58.43,58.03,58.42,251127.0,48.2456,48.4529,48.1212,48.4446,251127.0
2016-07-29 09:35:00,58.41,58.41,58.28,58.28,98240.0,48.4363,48.4363,48.3285,48.3285,98240.0
2016-07-29 09:40:00,58.27,58.27,58.14,58.19,76938.0,48.3202,48.3202,48.2124,48.2539,76938.0
2016-07-29 09:45:00,58.2,58.22,58.0,58.06,249691.0,48.2622,48.2787,48.0963,48.1461,249691.0
2016-07-29 09:50:00,58.07,58.11,58.01,58.02,80698.0,48.1543,48.1875,48.1046,48.1129,80698.0
2016-07-29 09:55:00,58.02,58.07,58.01,58.03,59120.0,48.1129,48.1543,48.1046,48.1212,59120.0
2016-07-29 10:00:00,58.03,58.03,57.99,58.0,90208.0,48.1212,48.1212,48.088,48.0963,90208.0
2016-07-29 10:05:00,58.01,58.02,57.96,57.98,94430.0,48.1046,48.1129,48.0631,48.0797,94430.0
2016-07-29 10:10:00,57.97,58.03,57.96,58.02,101388.0,48.0714,48.1212,48.0631,48.1129,101388.0
2016-07-29 10:15:00,58.01,58.02,57.95,57.98,67590.0,48.1046,48.1129,48.0548,48.0797,67590.0
2016-07-29 10:20:00,57.99,58.0,57.97,57.99,48758.0,48.088,48.0963,48.0714,48.088,48758.0
2016-07-29 10:25:00,57.99,57.99,57.92,57.93,69175.0,48.088,48.088,48.03,48.0383,69175.0
2016-07-29 10:30:00,57.93,58.0,57.93,57.97,55084.0,48.0383,48.0963,48.0383,48.0714,55084.0
2016-07-29 10:35:00,57.98,58.02,57.97,58.02,69465.0,48.0797,48.1129,48.0714,48.1129,69465.0
2016-07-29 10:40:00,58.02,58.04,58.01,58.01,48272.0,48.1129,48.1295,48.1046,48.1046,48272.0
2016-07-29 10:45:00,58.02,58.12,58.01,58.08,112587.0,48.1129,48.1958,48.1046,48.1626,112587.0
2016-07-29 10:50:00,58.08,58.14,58.08,58.11,58165.0,48.1626,48.2124,48.1626,48.1875,58165.0
2016-07-29 10:55:00,58.11,58.12,58.09,58.09,81040.0,48.1875,48.1958,48.1709,48.1709,81040.0
2016-07-29 11:00:00,58.1,58.13,58.09,58.11,38312.0,48.1792,48.2041,48.1709,48.1875,38312.0
2016-07-29 11:05:00,58.12,58.16,58.11,58.13,69047.0,48.1958,48.229,48.1875,48.2041,69047.0
2016-07-29 11:10:00,58.13,58.17,58.11,58.13,59690.0,48.2041,48.2373,48.1875,48.2041,59690.0
2016-07-29 11:15:00,58.14,58.14,58.11,58.12,40738.0,48.2124,48.2124,48.1875,48.1958,40738.0
2016-07-29 11:20:00,58.12,58.18,58.12,58.18,31861.0,48.1958,48.2456,48.1958,48.2456,31861.0
2016-07-29 11:25:00,58.17,58.19,58.1,58.11,61925.0,48.2373,48.2539,48.1792,48.1875,61925.0
2016-07-29 11:30:00,58.1,58.12,58.03,58.05,66035.0,48.1792,48.1958,48.1212,48.1378,66035.0
2016-07-29 11:35:00,58.05,58.18,58.04,58.13,47460.0,48.1378,48.2456,48.1295,48.2041,47460.0
2016-07-29 11:40:00,58.14,58.16,58.09,58.09,39513.0,48.2124,48.229,48.1709,48.1709,39513.0
2016-07-29 11:45:00,58.1,58.1,58.03,58.06,53414.0,48.1792,48.1792,48.1212,48.1461,53414.0
2016-07-29 11:50:00,58.06,58.07,58.01,58.05,141838.0,48.1461,48.1543,48.1046,48.1378,141838.0
2016-07-29 11:55:00,58.05,58.08,58.04,58.08,194147.0,48.1378,48.1626,48.1295,48.1626,194147.0
2016-07-29 12:00:00,58.09,58.15,58.09,58.15,43552.0,48.1709,48.2207,48.1709,48.2207,43552.0
2016-07-29 12:05:00,58.15,58.19,58.14,58.16,66609.0,48.2207,48.2539,48.2124,48.229,66609.0
2016-07-29 12:10:00,58.16,58.21,58.15,58.19,80632.0,48.229,48.2704,48.2207,48.2539,80632.0
2016-07-29 12:15:00,58.2,58.21,58.13,58.13,28676.0,48.2622,48.2704,48.2041,48.2041,28676.0
2016-07-29 12:20:00,58.14,58.14,58.09,58.11,58543.0,48.2124,48.2124,48.1709,48.1875,58543.0
2016-07-29 12:25:00,58.11,58.11,58.06,58.06,35704.0,48.1875,48.1875,48.1461,48.1461,35704.0
2016-07-29 12:30:00,58.07,58.08,58.05,58.07,32725.0,48.1543,48.1626,48.1378,48.1543,32725.0
2016-07-29 12:35:00,58.07,58.09,58.03,58.03,34182.0,48.1543,48.1709,48.1212,48.1212,34182.0
2016-07-29 12:40:00,58.03,58.05,58.0,58.04,34133.0,48.1212,48.1378,48.0963,48.1295,34133.0
2016-07-29 12:45:00,58.03,58.04,58.01,58.02,72017.0,48.1212,48.1295,48.1046,48.1129,72017.0
2016-07-29 12:50:00,58.03,58.03,58.0,58.02,37092.0,48.1212,48.1212,48.0963,48.1129,37092.0
2016-07-29 12:55:00,58.02,58.07,58.02,58.03,42473.0,48.1129,48.1543,48.1129,48.1212,42473.0
2016-07-29 13:00:00,58.03,58.04,58.0,58.01,44619.0,48.1212,48.1295,48.0963,48.1046,44619.0
2016-07-29 13:05:00,58.02,58.04,58.01,58.04,49826.0,48.1129,48.1295,48.1046,48.1295,49826.0
2016-07-29 13:10:00,58.04,58.04,58.03,58.04,16363.0,48.1295,48.1295,48.1212,48.1295,16363.0
2016-07-29 13:15:00,58.04,58.08,58.03,58.07,79508.0,48.1295,48.1626,48.1212,48.1543,79508.0
2016-07-29 13:20:00,58.07,58.08,58.03,58.05,152907.0,48.1543,48.1626,48.1212,48.1378,152907.0
2016-07-29 13:25:00,58.04,58.06,58.0,58.02,138401.0,48.1295,48.1461,48.0963,48.1129,138401.0
2016-07-29 13:30:00,58.03,58.04,58.01,58.02,57840.0,48.1212,48.1295,48.1046,48.1129,57840.0
2016-07-29 13:35:00,58.03,58.03,58.0,58.02,43231.0,48.1212,48.1212,48.0963,48.1129,43231.0
2016-07-29 13:40:00,58.01,58.02,57.99,58.01,54677.0,48.1046,48.1129,48.088,48.1046,54677.0
2016-07-29 13:45:00,58.0,58.03,58.0,58.02,12086.0,48.0963,48.1212,48.0963,48.1129,12086.0
2016-07-29 13:50:00,58.02,58.03,58.0,58.0,38200.0,48.1129,48.1212,48.0963,48.0963,38200.0
2016-07-29 13:55:00,58.01,58.06,57.99,58.05,62205.0,48.1046,48.1461,48.088,48.1378,62205.0
2016-07-29 14:00:00,58.05,58.05,58.02,58.02,21269.0,48.1378,48.1378,48.1129,48.1129,21269.0
2016-07-29 14:05:00,58.03,58.04,58.01,58.03,62490.0,48.1212,48.1295,48.1046,48.1212,62490.0
2016-07-29 14:10:00,58.03,58.03,58.01,58.02,47977.0,48.1212,48.1212,48.1046,48.1129,47977.0
2016-07-29 14:15:00,58.02,58.04,58.01,58.04,32286.0,48.1129,48.1295,48.1046,48.1295,32286.0
2016-07-29 14:20:00,58.04,58.04,58.02,58.03,28002.0,48.1295,48.1295,48.1129,48.1212,28002.0
2016-07-29 14:25:00,58.03,58.05,58.02,58.03,73285.0,48.1212,48.1378,48.1129,48.1212,73285.0
2016-07-29 14:30:00,58.04,58.04,58.0,58.0,79631.0,48.1295,48.1295,48.0963,48.0963,79631.0
2016-07-29 14:35:00,58.01,58.04,57.98,58.02,166090.0,48.1046,48.1295,48.0797,48.1129,166090.0
2016-07-29 14:40:00,58.02,58.04,58.01,58.02,74755.0,48.1129,48.1295,48.1046,48.1129,74755.0
2016-07-29 14:45:00,58.02,58.08,58.02,58.07,47222.0,48.1129,48.1626,48.1129,48.1543,47222.0
2016-07-29 14:50:00,58.07,58.12,58.06,58.1,31937.0,48.1543,48.1958,48.1461,48.1792,31937.0
2016-07-29 14:55:00,58.1,58.11,58.05,58.07,48178.0,48.1792,48.1875,48.1378,48.1543,48178.0
2016-07-29 15:00:00,58.07,58.1,58.05,58.07,42577.0,48.1543,48.1792,48.1378,48.1543,42577.0
2016-07-29 15:05:00,58.07,58.08,58.02,58.06,52047.0,48.1543,48.1626,48.1129,48.1461,52047.0
2016-07-29 15:10:00,58.06,58.08,58.01,58.04,59166.0,48.1461,48.1626,48.1046,48.1295,59166.0
2016-07-29 15:15:00,58.03,58.07,58.03,58.05,50895.0,48.1212,48.1543,48.1212,48.1378,50895.0
2016-07-29 15:20:00,58.06,58.09,58.05,58.08,42341.0,48.1461,48.1709,48.1378,48.1626,42341.0
2016-07-29 15:25:00,58.08,58.09,58.05,58.06,46138.0,48.1626,48.1709,48.1378,48.1461,46138.0
2016-07-29 15:30:00,58.05,58.09,58.04,58.07,55631.0,48.1378,48.1709,48.1295,48.1543,55631.0
2016-07-29 15:35:00,58.07,58.09,58.04,58.04,69396.0,48.1543,48.1709,48.1295,48.1295,69396.0
2016-07-29 15:40:00,58.04,58.09,58.03,58.08,73233.0,48.1295,48.1709,48.1212,48.1626,73233.0
2016-07-29 15:45:00,58.07,58.14,58.07,58.08,161256.0,48.1543,48.2124,48.1543,48.1626,161256.0
2016-07-29 15:50:00,58.09,58.13,58.07,58.08,119614.0,48.1709,48.2041,48.1543,48.1626,119614.0
2016-07-29 15:55:00,58.08,58.09,58.02,58.05,269915.0,48.1626,48.1709,48.1129,48.1378,269915.0
2016-08-01 09:30:00,58.01,58.05,57.78,57.81,181184.0,48.1046,48.1378,47.9139,47.9387,181184.0
2016-08-01 09:35:00,57.82,57.91,57.74,57.84,107119.0,47.947,48.0217,47.8807,47.9636,107119.0
2016-08-01 09:40:00,57.83,57.88,57.7,57.74,117018.0,47.9553,47.9968,47.8475,47.8807,117018.0
2016-08-01 09:45:00,57.73,57.82,57.7,57.8,120305.0,47.8724,47.947,47.8475,47.9305,120305.0
2016-08-01 09:50:00,57.79,57.83,57.68,57.74,187413.0,47.9222,47.9553,47.8309,47.8807,187413.0
2016-08-01 09:55:00,57.73,57.78,57.69,57.73,103494.0,47.8724,47.9139,47.8392,47.8724,103494.0
2016-08-01 10:00:00,57.73,57.82,57.71,57.77,84354.0,47.8724,47.947,47.8558,47.9056,84354.0
2016-08-01 10:05:00,57.76,57.79,57.7,57.7,82075.0,47.8973,47.9222,47.8475,47.8475,82075.0
2016-08-01 10:10:00,57.71,57.71,57.61,57.63,111014.0,47.8558,47.8558,47.7729,47.7895,111014.0
2016-08-01 10:15:00,57.64,57.7,57.63,57.68,90792.0,47.7978,47.8475,47.7895,47.8309,90792.0
2016-08-01 10:20:00,57.69,57.72,57.64,57.67,83578.0,47.8392,47.8641,47.7978,47.8226,83578.0
2016-08-01 10:25:00,57.68,57.74,57.67,57.69,84254.0,47.8309,47.8807,47.8226,47.8392,84254.0
2016-08-01 10:30:00,57.7,57.72,57.68,57.69,78774.0,47.8475,47.8641,47.8309,47.8392,78774.0
2016-08-01 10:35:00,57.69,57.71,57.67,57.69,63401.0,47.8392,47.8558,47.8226,47.8392,63401.0
2016-08-01 10:40:00,57.68,57.72,57.67,57.69,76823.0,47.8309,47.8641,47.8226,47.8392,76823.0
2016-08-01 10:45:00,57.69,57.73,57.65,57.72,83272.0,47.8392,47.8724,47.8061,47.8641,83272.0
2016-08-01 10:50:00,57.73,57.73,57.67,57.68,83695.0,47.8724,47.8724,47.8226,47.8309,83695.0
2016-08-01 10:55:00,57.67,57.69,57.61,57.62,229089.0,47.8226,47.8392,47.7729,47.7812,229089.0
2016-08-01 11:00:00,57.61,57.64,57.58,57.64,138002.0,47.7729,47.7978,47.748,47.7978,138002.0
2016-08-01 11:05:00,57.63,57.69,57.63,57.68,110784.0,47.7895,47.8392,47.7895,47.8309,110784.0
2016-08-01 11:10:00,57.69,57.72,57.68,57.7,113763.0,47.8392,47.8641,47.8309,47.8475,113763.0
2016-08-01 11:15:00,57.7,57.76,57.7,57.72,50235.0,47.8475,47.8973,47.8475,47.8641,50235.0
2016-08-01 11:20:00,57.73,57.81,57.72,57.8,64627.0,47.8724,47.9387,47.8641,47.9305,64627.0
2016-08-01 11:25:00,57.81,57.81,57.71,57.73,116369.0,47.9387,47.9387,47.8558,47.8724,116369.0
2016-08-01 11:30:00,57.72,57.77,57.7,57.72,60866.0,47.8641,47.9056,47.8475,47.8641,60866.0
2016-08-01 11:35:00,57.72,57.73,57.71,57.72,38999.0,47.8641,47.8724,47.8558,47.8641,38999.0
2016-08-01 11:40:00,57.71,57.72,57.67,57.68,81092.0,47.8558,47.8641,47.8226,47.8309,81092.0
2016-08-01 11:45:00,57.67,57.68,57.62,57.64,134480.0,47.8226,47.8309,47.7812,47.7978,134480.0
2016-08-01 11:50:00,57.64,57.64,57.56,57.64,112943.0,47.7978,47.7978,47.7314,47.7978,112943.0
2016-08-01 11:55:00,57.64,57.65,57.6,57.63,40308.0,47.7978,47.8061,47.7646,47.7895,40308.0
2016-08-01 12:00:00,57.63,57.66,57.61,57.65,75165.0,47.7895,47.8144,47.7729,47.8061,75165.0
2016-08-01 12:05:00,57.64,57.64,57.57,57.59,52084.0,47.7978,47.7978,47.7397,47.7563,52084.0
2016-08-01 12:10:00,57.58,57.6,57.51,57.55,91286.0,47.748,47.7646,47.69,47.7231,91286.0
2016-08-01 12:15:00,57.56,57.62,57.51,57.52,157109.0,47.7314,47.7812,47.69,47.6983,157109.0
2016-08-01 12:20:00,57.53,57.53,57.44,57.47,143045.0,47.7066,47.7066,47.6319,47.6568,143045.0
2016-08-01 12:25:00,57.47,57.49,57.43,57.45,151410.0,47.6568,47.6734,47.6236,47.6402,151410.0
2016-08-01 12:30:00,57.46,57.51,57.44,57.51,35955.0,47.6485,47.69,47.6319,47.69,35955.0
2016-08-01 12:35:00,57.51,57.55,57.5,57.54,65138.0,47.69,47.7231,47.6817,47.7148,65138.0
2016-08-01 12:40:00,57.55,57.56,57.51,57.54,35481.0,47.7231,47.7314,47.69,47.7148,35481.0
2016-08-01 12:45:00,57.53,57.56,57.51,57.54,37665.0,47.7066,47.7314,47.69,47.7148,37665.0
2016-08-01 12:50:00,57.55,57.57,57.5,57.51,43554.0,47.7231,47.7397,47.6817,47.69,43554.0
2016-08-01 12:55:00,57.51,57.53,57.48,57.51,68764.0,47.69,47.7066,47.6651,47.69,68764.0
2016-08-01 13:00:00,57.52,57.55,57.47,57.47,37188.0,47.6983,47.7231,47.6568,47.6568,37188.0
2016-08-01 13:05:00,57.47,57.54,57.47,57.53,32703.0,47.6568,47.7148,47.6568,47.7066,32703.0
2016-08-01 13:10:00,57.53,57.59,57.49,57.58,35114.0,47.7066,47.7563,47.6734,47.748,35114.0
2016-08-01 13:15:00,57.58,57.59,57.53,57.55,35712.0,47.748,47.7563,47.7066,47.7231,35712.0
2016-08-01 13:20:00,57.55,57.56,57.51,57.53,58335.0,47.7231,47.7314,47.69,47.7066,58335.0
2016-08-01 13:25:00,57.52,57.53,57.46,57.5,58151.0,47.6983,47.7066,47.6485,47.6817,58151.0
2016-08-01 13:30:00,57.5,57.51,57.47,57.5,34678.0,47.6817,47.69,47.6568,47.6817,34678.0
2016-08-01 13:35:00,57.5,57.57,57.49,57.49,38628.0,47.6817,47.7397,47.6734,47.6734,38628.0
2016-08-01 13:40:00,57.49,57.51,57.44,57.5,43748.0,47.6734,47.69,47.6319,47.6817,43748.0
2016-08-01 13:45:00,57.49,57.49,57.45,57.48,43482.0,47.6734,47.6734,47.6402,47.6651,43482.0
2016-08-01 13:50:00,57.48,57.51,57.47,57.47,64740.0,47.6651,47.69,47.6568,47.6568,64740.0
2016-08-01 13:55:00,57.47,57.59,57.46,57.59,136342.0,47.6568,47.7563,47.6485,47.7563,136342.0
2016-08-01 14:00:00,57.59,57.64,57.58,57.59,60623.0,47.7563,47.7978,47.748,47.7563,60623.0
2016-08-01 14:05:00,57.59,57.62,57.58,57.59,58336.0,47.7563,47.7812,47.748,47.7563,58336.0
2016-08-01 14:10:00,57.59,57.6,57.54,57.58,84244.0,47.7563,47.7646,47.7148,47.748,84244.0
2016-08-01 14:15:00,57.57,57.59,57.55,57.57,81471.0,47.7397,47.7563,47.7231,47.7397,81471.0
2016-08-01 14:20:00,57.58,57.66,57.58,57.64,50274.0,47.748,47.8144,47.748,47.7978,50274.0
2016-08-01 14:25:00,57.64,57.66,57.62,57.63,71882.0,47.7978,47.8144,47.7812,47.7895,71882.0
2016-08-01 14:30:00,57.63,57.64,57.54,57.55,78826.0,47.7895,47.7978,47.7148,47.7231,78826.0
2016-08-01 14:35:00,57.54,57.6,57.54,57.58,40582.0,47.7148,47.7646,47.7148,47.748,40582.0
2016-08-01 14:40:00,57.58,57.59,57.53,57.57,35023.0,47.748,47.7563,47.7066,47.7397,35023.0
2016-08-01 14:45:00,57.57,57.62,57.55,57.58,47920.0,47.7397,47.7812,47.7231,47.748,47920.0
2016-08-01 14:50:00,57.58,57.61,57.53,57.55,61309.0,47.748,47.7729,47.7066,47.7231,61309.0
2016-08-01 14:55:00,57.55,57.58,57.53,57.56,77243.0,47.7231,47.748,47.7066,47.7314,77243.0
2016-08-01 15:00:00,57.56,57.58,57.56,57.56,44634.0,47.7314,47.748,47.7314,47.7314,44634.0
2016-08-01 15:05:00,57.56,57.57,57.52,57.54,56792.0,47.7314,47.7397,47.6983,47.7148,56792.0
2016-08-01 15:10:00,57.54,57.62,57.52,57.57,59998.0,47.7148,47.7812,47.6983,47.7397,59998.0
2016-08-01 15:15:00,57.57,57.58,57.51,57.53,60495.0,47.7397,47.748,47.69,47.7066,60495.0
2016-08-01 15:20:00,57.52,57.55,57.5,57.55,66664.0,47.6983,47.7231,47.6817,47.7231,66664.0
2016-08-01 15:25:00,57.55,57.61,57.52,57.58,119646.0,47.7231,47.7729,47.6983,47.748,119646.0
2016-08-01 15:30:00,57.58,57.65,57.58,57.61,58088.0,47.748,47.8061,47.748,47.7729,58088.0
2016-08-01 15:35:00,57.61,57.65,57.59,57.65,103225.0,47.7729,47.8061,47.7563,47.8061,103225.0
2016-08-01 15:40:00,57.64,57.65,57.58,57.58,163495.0,47.7978,47.8061,47.748,47.748,163495.0
2016-08-01 15:45:00,57.59,57.63,57.58,57.61,108153.0,47.7563,47.7895,47.748,47.7729,108153.0
2016-08-01 15:50:00,57.62,57.63,57.58,57.6,126398.0,47.7812,47.7895,47.748,47.7646,126398.0
2016-08-01 15:55:00,57.6,57.64,57.57,57.62,275893.0,47.7646,47.7978,47.7397,47.7812,275893.0
2016-08-02 09:30:00,57.25,57.34,57.04,57.25,254428.0,47.6417,47.7166,47.467,47.6417,254428.0
2016-08-02 09:35:00,57.23,57.24,57.05,57.09,233509.0,47.6251,47.6334,47.4753,47.5086,233509.0
2016-08-02 09:40:00,57.1,57.1,56.95,56.99,156797.0,47.5169,47.5169,47.3921,47.4254,156797.0
2016-08-02 09:45:00,56.99,57.0,56.83,56.92,119310.0,47.4254,47.4337,47.2922,47.3671,119310.0
2016-08-02 09:50:00,56.93,57.01,56.87,56.89,153962.0,47.3754,47.442,47.3255,47.3422,153962.0
2016-08-02 09:55:00,56.89,57.0,56.86,56.95,101420.0,47.3422,47.4337,47.3172,47.3921,101420.0
2016-08-02 10:00:00,56.94,56.99,56.91,56.97,108488.0,47.3838,47.4254,47.3588,47.4087,108488.0
2016-08-02 10:05:00,56.97,56.97,56.81,56.81,150191.0,47.4087,47.4087,47.2756,47.2756,150191.0
2016-08-02 10:10:00,56.81,56.82,56.69,56.77,200446.0,47.2756,47.2839,47.1757,47.2423,200446.0
2016-08-02 10:15:00,56.76,56.81,56.7,56.75,127430.0,47.234,47.2756,47.184,47.2257,127430.0
2016-08-02 10:20:00,56.75,56.8,56.71,56.74,60377.0,47.2257,47.2673,47.1924,47.2173,60377.0
2016-08-02 10:25:00,56.73,56.74,56.66,56.7,33291.0,47.209,47.2173,47.1508,47.184,33291.0
2016-08-02 10:30:00,56.69,56.77,56.67,56.68,76991.0,47.1757,47.2423,47.1591,47.1674,76991.0
2016-08-02 10:35:00,56.69,56.69,56.55,56.58,155552.0,47.1757,47.1757,47.0592,47.0842,155552.0
2016-08-02 10:40:00,56.58,56.6,56.54,56.59,76051.0,47.0842,47.1008,47.0509,47.0925,76051.0
2016-08-02 10:45:00,56.59,56.62,56.56,56.59,92045.0,47.0925,47.1175,47.0675,47.0925,92045.0
2016-08-02 10:50:00,56.58,56.62,56.55,56.59,71556.0,47.0842,47.1175,47.0592,47.0925,71556.0
2016-08-02 10:55:00,56.6,56.72,56.59,56.69,68969.0,47.1008,47.2007,47.0925,47.1757,68969.0
2016-08-02 11:00:00,56.69,56.75,56.68,56.73,73921.0,47.1757,47.2257,47.1674,47.209,73921.0
2016-08-02 11:05:00,56.73,56.75,56.66,56.73,83256.0,47.209,47.2257,47.1508,47.209,83256.0
2016-08-02 11:10:00,56.73,56.84,56.71,56.84,49860.0,47.209,47.3005,47.1924,47.3005,49860.0
2016-08-02 11:15:00,56.84,56.86,56.75,56.77,78148.0,47.3005,47.3172,47.2257,47.2423,78148.0
2016-08-02 11:20:00,56.76,56.81,56.74,56.76,63227.0,47.234,47.2756,47.2173,47.234,63227.0
2016-08-02 11:25:00,56.76,56.78,56.72,56.72,51153.0,47.234,47.2506,47.2007,47.2007,51153.0
2016-08-02 11:30:00,56.73,56.76,56.72,56.74,41348.0,47.209,47.234,47.2007,47.2173,41348.0
2016-08-02 11:35:00,56.74,56.75,56.66,56.66,61252.0,47.2173,47.2257,47.1508,47.1508,61252.0
2016-08-02 11:40:00,56.67,56.71,56.66,56.69,59233.0,47.1591,47.1924,47.1508,47.1757,59233.0
2016-08-02 11:45:00,56.69,56.71,56.66,56.71,51705.0,47.1757,47.1924,47.1508,47.1924,51705.0
2016-08-02 11:50:00,56.71,56.71,56.65,56.67,58190.0,47.1924,47.1924,47.1424,47.1591,58190.0
2016-08-02 11:55:00,56.68,56.7,56.63,56.63,56170.0,47.1674,47.184,47.1258,47.1258,56170.0
2016-08-02 12:00:00,56.64,56.68,56.63,56.67,38056.0,47.1341,47.1674,47.1258,47.1591,38056.0
2016-08-02 12:05:00,56.67,56.7,56.63,56.69,50994.0,47.1591,47.184,47.1258,47.1757,50994.0
2016-08-02 12:10:00,56.7,56.71,56.64,56.69,32146.0,47.184,47.1924,47.1341,47.1757,32146.0
2016-08-02 12:15:00,56.7,56.74,56.68,56.71,23901.0,47.184,47.2173,47.1674,47.1924,23901.0
2016-08-02 12:20:00,56.72,56.74,56.7,56.73,38604.0,47.2007,47.2173,47.184,47.209,38604.0
2016-08-02 12:25:00,56.73,56.76,56.72,56.75,28755.0,47.209,47.234,47.2007,47.2257,28755.0
2016-08-02 12:30:00,56.74,56.77,56.72,56.74,22294.0,47.2173,47.2423,47.2007,47.2173,22294.0
2016-08-02 12:35:00,56.75,56.77,56.7,56.72,28191.0,47.2257,47.2423,47.184,47.2007,28191.0
2016-08-02 12:40:00,56.72,56.75,56.67,56.72,128119.0,47.2007,47.2257,47.1591,47.2007,128119.0
2016-08-02 12:45:00,56.73,56.74,56.68,56.71,46691.0,47.209,47.2173,47.1674,47.1924,46691.0
2016-08-02 12:50:00,56.71,56.73,56.69,56.69,43689.0,47.1924,47.209,47.1757,47.1757,43689.0
2016-08-02 12:55:00,56.68,56.69,56.65,56.67,66594.0,47.1674,47.1757,47.1424,47.1591,66594.0
2016-08-02 13:00:00,56.68,56.7,56.63,56.64,69450.0,47.1674,47.184,47.1258,47.1341,69450.0
2016-08-02 13:05:00,56.64,56.66,56.59,56.59,70164.0,47.1341,47.1508,47.0925,47.0925,70164.0
2016-08-02 13:10:00,56.59,56.66,56.58,56.6,87059.0,47.0925,47.1508,47.0842,47.1008,87059.0
2016-08-02 13:15:00,56.61,56.68,56.6,56.66,51871.0,47.1091,47.1674,47.1008,47.1508,51871.0
2016-08-02 13:20:00,56.67,56.68,56.61,56.65,35228.0,47.1591,47.1674,47.1091,47.1424,35228.0
2016-08-02 13:25:00,56.65,56.72,56.64,56.7,82922.0,47.1424,47.2007,47.1341,47.184,82922.0
2016-08-02 13:30:00,56.7,56.75,56.69,56.74,96813.0,47.184,47.2257,47.1757,47.2173,96813.0
2016-08-02 13:35:00,56.74,56.76,56.68,56.69,61302.0,47.2173,47.234,47.1674,47.1757,61302.0
2016-08-02 13:40:00,56.7,56.71,56.66,56.68,44990.0,47.184,47.1924,47.1508,47.1674,44990.0
2016-08-02 13:45:00,56.68,56.72,56.66,56.7,54879.0,47.1674,47.2007,47.1508,47.184,54879.0
2016-08-02 13:50:00,56.7,56.74,56.68,56.7,32403.0,47.184,47.2173,47.1674,47.184,32403.0
2016-08-02 13:55:00,56.69,56.7,56.67,56.68,34043.0,47.1757,47.184,47.1591,47.1674,34043.0
2016-08-02 14:00:00,56.68,56.71,56.65,56.69,36099.0,47.1674,47.1924,47.1424,47.1757,36099.0
2016-08-02 14:05:00,56.68,56.77,56.66,56.77,58553.0,47.1674,47.2423,47.1508,47.2423,58553.0
2016-08-02 14:10:00,56.76,56.8,56.73,56.8,28251.0,47.234,47.2673,47.209,47.2673,28251.0
2016-08-02 14:15:00,56.8,56.81,56.75,56.78,44115.0,47.2673,47.2756,47.2257,47.2506,44115.0
2016-08-02 14:20:00,56.78,56.83,56.75,56.8,32185.0,47.2506,47.2922,47.2257,47.2673,32185.0
2016-08-02 14:25:00,56.8,56.85,56.8,56.81,34384.0,47.2673,47.3089,47.2673,47.2756,34384.0
2016-08-02 14:30:00,56.8,56.83,56.76,56.78,52651.0,47.2673,47.2922,47.234,47.2506,52651.0
2016-08-02 14:35:00,56.77,56.81,56.75,56.76,45632.0,47.2423,47.2756,47.2257,47.234,45632.0
2016-08-02 14:40:00,56.77,56.83,56.76,56.82,74537.0,47.2423,47.2922,47.234,47.2839,74537.0
2016-08-02 14:45:00,56.81,56.83,56.77,56.83,53305.0,47.2756,47.2922,47.2423,47.2922,53305.0
2016-08-02 14:50:00,56.83,56.85,56.78,56.78,52788.0,47.2922,47.3089,47.2506,47.2506,52788.0
2016-08-02 14:55:00,56.78,56.81,56.75,56.8,57961.0,47.2506,47.2756,47.2257,47.2673,57961.0
2016-08-02 15:00:00,56.8,56.81,56.78,56.8,62058.0,47.2673,47.2756,47.2506,47.2673,62058.0
2016-08-02 15:05:00,56.8,56.81,56.75,56.77,76475.0,47.2673,47.2756,47.2257,47.2423,76475.0
2016-08-02 15:10:00,56.77,56.8,56.73,56.76,53006.0,47.2423,47.2673,47.209,47.234,53006.0
2016-08-02 15:15:00,56.76,56.77,56.72,56.75,54621.0,47.234,47.2423,47.2007,47.2257,54621.0
2016-08-02 15:20:00,56.76,56.76,56.72,56.74,63599.0,47.234,47.234,47.2007,47.2173,63599.0
2016-08-02 15:25:00,56.74,56.85,56.74,56.8,91673.0,47.2173,47.3089,47.2173,47.2673,91673.0
2016-08-02 15:30:00,56.8,56.86,56.8,56.82,161882.0,47.2673,47.3172,47.2673,47.2839,161882.0
2016-08-02 15:35:00,56.81,56.86,56.8,56.82,90190.0,47.2756,47.3172,47.2673,47.2839,90190.0
2016-08-02 15:40:00,56.82,56.83,56.76,56.83,162578.0,47.2839,47.2922,47.234,47.2922,162578.0
2016-08-02 15:45:00,56.83,56.85,56.79,56.8,129120.0,47.2922,47.3089,47.2589,47.2673,129120.0
2016-08-02 15:50:00,56.8,56.82,56.78,56.8,188545.0,47.2673,47.2839,47.2506,47.2673,188545.0
2016-08-02 15:55:00,56.81,56.83,56.7,56.73,467377.0,47.2756,47.2922,47.184,47.209,467377.0
2016-08-03 09:30:00,56.5,56.59,56.1,56.2,379216.0,47.0176,47.0925,46.6847,46.768,379216.0
2016-08-03 09:35:00,56.2,56.31,56.01,56.15,213543.0,46.768,46.8595,46.6098,46.7263,213543.0
2016-08-03 09:40:00,56.16,56.23,56.11,56.17,165625.0,46.7347,46.7929,46.6931,46.743,165625.0
2016-08-03 09:45:00,56.18,56.29,56.16,56.24,154778.0,46.7513,46.8429,46.7347,46.8012,154778.0
2016-08-03 09:50:00,56.24,56.24,56.05,56.05,136269.0,46.8012,46.8012,46.6431,46.6431,136269.0
2016-08-03 09:55:00,56.06,56.1,55.95,55.97,232414.0,46.6515,46.6847,46.5599,46.5766,232414.0
2016-08-03 10:00:00,55.97,56.13,55.95,56.12,244685.0,46.5766,46.7097,46.5599,46.7014,244685.0
2016-08-03 10:05:00,56.13,56.17,56.03,56.12,115874.0,46.7097,46.743,46.6265,46.7014,115874.0
2016-08-03 10:10:00,56.12,56.16,56.07,56.1,110885.0,46.7014,46.7347,46.6598,46.6847,110885.0
2016-08-03 10:15:00,56.09,56.12,56.02,56.08,176870.0,46.6764,46.7014,46.6182,46.6681,176870.0
2016-08-03 10:20:00,56.08,56.11,56.0,56.0,135325.0,46.6681,46.6931,46.6015,46.6015,135325.0
2016-08-03 10:25:00,56.0,56.04,55.99,56.03,88563.0,46.6015,46.6348,46.5932,46.6265,88563.0
2016-08-03 10:30:00,56.02,56.1,56.01,56.03,124170.0,46.6182,46.6847,46.6098,46.6265,124170.0
2016-08-03 10:35:00,56.03,56.08,56.02,56.05,135949.0,46.6265,46.6681,46.6182,46.6431,135949.0
2016-08-03 10:40:00,56.05,56.17,56.05,56.1,97423.0,46.6431,46.743,46.6431,46.6847,97423.0
2016-08-03 10:45:00,56.1,56.11,56.03,56.03,97344.0,46.6847,46.6931,46.6265,46.6265,97344.0
2016-08-03 10:50:00,56.03,56.11,56.03,56.11,61896.0,46.6265,46.6931,46.6265,46.6931,61896.0
2016-08-03 10:55:00,56.1,56.1,56.01,56.04,92088.0,46.6847,46.6847,46.6098,46.6348,92088.0
2016-08-03 11:00:00,56.03,56.11,56.02,56.07,134748.0,46.6265,46.6931,46.6182,46.6598,134748.0
2016-08-03 11:05:00,56.06,56.15,56.05,56.09,91754.0,46.6515,46.7263,46.6431,46.6764,91754.0
2016-08-03 11:10:00,56.1,56.15,56.09,56.14,75477.0,46.6847,46.7263,46.6764,46.718,75477.0
2016-08-03 11:15:00,56.15,56.19,56.05,56.06,77099.0,46.7263,46.7596,46.6431,46.6515,77099.0
2016-08-03 11:20:00,56.06,56.08,56.01,56.02,85285.0,46.6515,46.6681,46.6098,46.6182,85285.0
2016-08-03 11:25:00,56.02,56.03,56.0,56.01,70535.0,46.6182,46.6265,46.6015,46.6098,70535.0
2016-08-03 11:30:00,56.0,56.03,55.96,55.96,160458.0,46.6015,46.6265,46.5682,46.5682,160458.0
2016-08-03 11:35:00,55.96,55.97,55.91,55.92,258282.0,46.5682,46.5766,46.5266,46.5349,258282.0
2016-08-03 11:40:00,55.92,55.93,55.82,55.83,123597.0,46.5349,46.5433,46.4517,46.4601,123597.0
2016-08-03 11:45:00,55.83,56.0,55.81,55.94,225236.0,46.4601,46.6015,46.4434,46.5516,225236.0
2016-08-03 11:50:00,55.95,55.97,55.9,55.93,88634.0,46.5599,46.5766,46.5183,46.5433,88634.0
2016-08-03 11:55:00,55.94,56.01,55.93,56.01,94318.0,46.5516,46.6098,46.5433,46.6098,94318.0
2016-08-03 12:00:00,56.01,56.01,55.95,55.99,98482.0,46.6098,46.6098,46.5599,46.5932,98482.0
2016-08-03 12:05:00,55.99,55.99,55.94,55.96,45604.0,46.5932,46.5932,46.5516,46.5682,45604.0
2016-08-03 12:10:00,55.96,56.01,55.95,56.01,38077.0,46.5682,46.6098,46.5599,46.6098,38077.0
2016-08-03 12:15:00,56.0,56.04,55.99,56.01,36017.0,46.6015,46.6348,46.5932,46.6098,36017.0
2016-08-03 12:20:00,56.01,56.03,55.97,56.0,44526.0,46.6098,46.6265,46.5766,46.6015,44526.0
2016-08-03 12:25:00,56.01,56.01,55.98,55.98,39289.0,46.6098,46.6098,46.5849,46.5849,39289.0
2016-08-03 12:30:00,55.99,56.02,55.97,55.97,26119.0,46.5932,46.6182,46.5766,46.5766,26119.0
2016-08-03 12:35:00,55.97,56.06,55.97,56.05,76115.0,46.5766,46.6515,46.5766,46.6431,76115.0
2016-08-03 12:40:00,56.05,56.07,56.01,56.01,48698.0,46.6431,46.6598,46.6098,46.6098,48698.0
2016-08-03 12:45:00,56.01,56.04,56.0,56.02,57907.0,46.6098,46.6348,46.6015,46.6182,57907.0
2016-08-03 12:50:00,56.02,56.04,56.0,56.0,34736.0,46.6182,46.6348,46.6015,46.6015,34736.0
2016-08-03 12:55:00,56.0,56.01,55.98,55.98,68036.0,46.6015,46.6098,46.5849,46.5849,68036.0
2016-08-03 13:00:00,55.98,56.0,55.98,55.99,51971.0,46.5849,46.6015,46.5849,46.5932,51971.0
2016-08-03 13:05:00,55.99,56.0,55.97,55.97,49497.0,46.5932,46.6015,46.5766,46.5766,49497.0
2016-08-03 13:10:00,55.97,56.0,55.96,56.0,96310.0,46.5766,46.6015,46.5682,46.6015,96310.0
2016-08-03 13:15:00,55.99,56.0,55.98,55.98,38572.0,46.5932,46.6015,46.5849,46.5849,38572.0
2016-08-03 13:20:00,55.99,55.99,55.97,55.99,35251.0,46.5932,46.5932,46.5766,46.5932,35251.0
2016-08-03 13:25:00,55.99,55.99,55.96,55.96,44512.0,46.5932,46.5932,46.5682,46.5682,44512.0
2016-08-03 13:30:00,55.97,55.97,55.92,55.92,75158.0,46.5766,46.5766,46.5349,46.5349,75158.0
2016-08-03 13:35:00,55.93,55.93,55.91,55.91,56282.0,46.5433,46.5433,46.5266,46.5266,56282.0
2016-08-03 13:40:00,55.91,55.92,55.87,55.88,99958.0,46.5266,46.5349,46.4933,46.5017,99958.0
2016-08-03 13:45:00,55.88,55.91,55.87,55.89,75324.0,46.5017,46.5266,46.4933,46.51,75324.0
2016-08-03 13:50:00,55.89,55.89,55.81,55.81,115380.0,46.51,46.51,46.4434,46.4434,115380.0
2016-08-03 13:55:00,55.82,55.84,55.81,55.83,40170.0,46.4517,46.4684,46.4434,46.4601,40170.0
2016-08-03 14:00:00,55.83,55.86,55.8,55.8,134477.0,46.4601,46.485,46.4351,46.4351,134477.0
2016-08-03 14:05:00,55.8,55.81,55.74,55.77,156211.0,46.4351,46.4434,46.3852,46.4101,156211.0
2016-08-03 14:10:00,55.77,55.9,55.76,55.85,253062.0,46.4101,46.5183,46.4018,46.4767,253062.0
2016-08-03 14:15:00,55.85,55.88,55.82,55.82,53172.0,46.4767,46.5017,46.4517,46.4517,53172.0
2016-08-03 14:20:00,55.83,55.87,55.78,55.78,74270.0,46.4601,46.4933,46.4184,46.4184,74270.0
2016-08-03 14:25:00,55.78,55.82,55.75,55.76,86914.0,46.4184,46.4517,46.3935,46.4018,86914.0
2016-08-03 14:30:00,55.75,55.8,55.73,55.8,93783.0,46.3935,46.4351,46.3768,46.4351,93783.0
2016-08-03 14:35:00,55.81,55.84,55.78,55.8,109701.0,46.4434,46.4684,46.4184,46.4351,109701.0
2016-08-03 14:40:00,55.8,55.86,55.8,55.85,68579.0,46.4351,46.485,46.4351,46.4767,68579.0
2016-08-03 14:45:00,55.85,55.86,55.84,55.85,67024.0,46.4767,46.485,46.4684,46.4767,67024.0
2016-08-03 14:50:00,55.84,55.9,55.84,55.9,74417.0,46.4684,46.5183,46.4684,46.5183,74417.0
2016-08-03 14:55:00,55.9,55.94,55.89,55.89,101302.0,46.5183,46.5516,46.51,46.51,101302.0
2016-08-03 15:00:00,55.89,55.9,55.87,55.88,72539.0,46.51,46.5183,46.4933,46.5017,72539.0
2016-08-03 15:05:00,55.89,55.89,55.85,55.87,73239.0,46.51,46.51,46.4767,46.4933,73239.0
2016-08-03 15:10:00,55.86,55.86,55.79,55.79,141513.0,46.485,46.485,46.4268,46.4268,141513.0
2016-08-03 15:15:00,55.8,55.81,55.77,55.78,114594.0,46.4351,46.4434,46.4101,46.4184,114594.0
2016-08-03 15:20:00,55.79,55.79,55.75,55.78,120888.0,46.4268,46.4268,46.3935,46.4184,120888.0
2016-08-03 15:25:00,55.78,55.8,55.78,55.78,133116.0,46.4184,46.4351,46.4184,46.4184,133116.0
2016-08-03 15:30:00,55.78,55.79,55.76,55.77,160560.0,46.4184,46.4268,46.4018,46.4101,160560.0
2016-08-03 15:35:00,55.77,55.77,55.76,55.76,102904.0,46.4101,46.4101,46.4018,46.4018,102904.0
2016-08-03 15:40:00,55.77,55.77,55.72,55.73,171995.0,46.4101,46.4101,46.3685,46.3768,171995.0
2016-08-03 15:45:00,55.73,55.81,55.72,55.81,437264.0,46.3768,46.4434,46.3685,46.4434,437264.0
2016-08-03 15:50:00,55.81,55.91,55.8,55.91,477391.0,46.4434,46.5266,46.4351,46.5266,477391.0
2016-08-03 15:55:00,55.91,55.94,55.89,55.94,501420.0,46.5266,46.5516,46.51,46.5516,501420.0
2016-08-04 09:30:00,56.05,56.26,56.0,56.23,199631.0,46.6431,46.8179,46.6015,46.7929,199631.0
2016-08-04 09:35:00,56.23,56.29,56.16,56.19,63533.0,46.7929,46.8429,46.7347,46.7596,63533.0
2016-08-04 09:40:00,56.19,56.2,56.05,56.12,78218.0,46.7596,46.768,46.6431,46.7014,78218.0
2016-08-04 09:45:00,56.11,56.15,56.06,56.11,99623.0,46.6931,46.7263,46.6515,46.6931,99623.0
2016-08-04 09:50:00,56.11,56.12,56.04,56.04,82632.0,46.6931,46.7014,46.6348,46.6348,82632.0
2016-08-04 09:55:00,56.04,56.08,55.99,56.04,166597.0,46.6348,46.6681,46.5932,46.6348,166597.0
2016-08-04 10:00:00,56.04,56.05,55.94,55.96,98485.0,46.6348,46.6431,46.5516,46.5682,98485.0
2016-08-04 10:05:00,55.97,55.97,55.77,55.8,123328.0,46.5766,46.5766,46.4101,46.4351,123328.0
2016-08-04 10:10:00,55.8,55.8,55.71,55.79,141920.0,46.4351,46.4351,46.3602,46.4268,141920.0
2016-08-04 10:15:00,55.78,55.79,55.71,55.76,101035.0,46.4184,46.4268,46.3602,46.4018,101035.0
2016-08-04 10:20:00,55.76,55.77,55.71,55.75,119921.0,46.4018,46.4101,46.3602,46.3935,119921.0
2016-08-04 10:25:00,55.76,55.76,55.58,55.63,245210.0,46.4018,46.4018,46.252,46.2936,245210.0
2016-08-04 10:30:00,55.64,55.69,55.61,55.67,208794.0,46.3019,46.3436,46.277,46.3269,208794.0
2016-08-04 10:35:00,55.68,55.69,55.58,55.64,152542.0,46.3352,46.3436,46.252,46.3019,152542.0
2016-08-04 10:40:00,55.64,55.69,55.63,55.65,129225.0,46.3019,46.3436,46.2936,46.3103,129225.0
2016-08-04 10:45:00,55.65,55.66,55.5,55.53,178012.0,46.3103,46.3186,46.1854,46.2104,178012.0
2016-08-04 10:50:00,55.52,55.55,55.5,55.51,152708.0,46.2021,46.227,46.1854,46.1938,152708.0
2016-08-04 10:55:00,55.5,55.62,55.5,55.62,123090.0,46.1854,46.2853,46.1854,46.2853,123090.0
2016-08-04 11:00:00,55.62,55.72,55.57,55.68,98817.0,46.2853,46.3685,46.2437,46.3352,98817.0
2016-08-04 11:05:00,55.69,55.7,55.66,55.67,52720.0,46.3436,46.3519,46.3186,46.3269,52720.0
2016-08-04 11:10:00,55.68,55.69,55.62,55.63,43411.0,46.3352,46.3436,46.2853,46.2936,43411.0
2016-08-04 11:15:00,55.62,55.67,55.56,55.67,62482.0,46.2853,46.3269,46.2354,46.3269,62482.0
2016-08-04 11:20:00,55.66,55.72,55.65,55.7,70569.0,46.3186,46.3685,46.3103,46.3519,70569.0
2016-08-04 11:25:00,55.7,55.73,55.67,55.69,102401.0,46.3519,46.3768,46.3269,46.3436,102401.0
2016-08-04 11:30:00,55.7,55.82,55.67,55.82,117911.0,46.3519,46.4517,46.3269,46.4517,117911.0
2016-08-04 11:35:00,55.82,55.88,55.81,55.88,141675.0,46.4517,46.5017,46.4434,46.5017,141675.0
2016-08-04 11:40:00,55.88,55.88,55.75,55.77,108149.0,46.5017,46.5017,46.3935,46.4101,108149.0
2016-08-04 11:45:00,55.77,55.77,55.7,55.75,101650.0,46.4101,46.4101,46.3519,46.3935,101650.0
2016-08-04 11:50:00,55.75,55.79,55.75,55.76,45932.0,46.3935,46.4268,46.3935,46.4018,45932.0
2016-08-04 11:55:00,55.76,55.82,55.75,55.77,96390.0,46.4018,46.4517,46.3935,46.4101,96390.0
2016-08-04 12:00:00,55.77,55.82,55.76,55.82,137317.0,46.4101,46.4517,46.4018,46.4517,137317.0
2016-08-04 12:05:00,55.81,55.85,55.8,55.83,71177.0,46.4434,46.4767,46.4351,46.4601,71177.0
2016-08-04 12:10:00,55.83,55.83,55.75,55.77,80476.0,46.4601,46.4601,46.3935,46.4101,80476.0
2016-08-04 12:15:00,55.77,55.77,55.7,55.7,81997.0,46.4101,46.4101,46.3519,46.3519,81997.0
2016-08-04 12:20:00,55.71,55.72,55.66,55.71,111146.0,46.3602,46.3685,46.3186,46.3602,111146.0
2016-08-04 12:25:00,55.72,55.73,55.68,55.71,62855.0,46.3685,46.3768,46.3352,46.3602,62855.0
2016-08-04 12:30:00,55.71,55.72,55.69,55.7,55537.0,46.3602,46.3685,46.3436,46.3519,55537.0
2016-08-04 12:35:00,55.7,55.71,55.66,55.67,77349.0,46.3519,46.3602,46.3186,46.3269,77349.0
2016-08-04 12:40:00,55.66,55.67,55.6,55.61,95430.0,46.3186,46.3269,46.2687,46.277,95430.0
2016-08-04 12:45:00,55.6,55.66,55.6,55.65,94697.0,46.2687,46.3186,46.2687,46.3103,94697.0
2016-08-04 12:50:00,55.66,55.67,55.64,55.64,33460.0,46.3186,46.3269,46.3019,46.3019,33460.0
2016-08-04 12:55:00,55.65,55.67,55.6,55.63,124834.0,46.3103,46.3269,46.2687,46.2936,124834.0
2016-08-04 13:00:00,55.62,55.64,55.58,55.6,118993.0,46.2853,46.3019,46.252,46.2687,118993.0
2016-08-04 13:05:00,55.6,55.66,55.59,55.66,56978.0,46.2687,46.3186,46.2603,46.3186,56978.0
2016-08-04 13:10:00,55.66,55.67,55.61,55.62,65601.0,46.3186,46.3269,46.277,46.2853,65601.0
2016-08-04 13:15:00,55.61,55.61,55.58,55.6,102804.0,46.277,46.277,46.252,46.2687,102804.0
2016-08-04 13:20:00,55.6,55.6,55.57,55.58,70164.0,46.2687,46.2687,46.2437,46.252,70164.0
2016-08-04 13:25:00,55.57,55.6,55.57,55.6,96096.0,46.2437,46.2687,46.2437,46.2687,96096.0
2016-08-04 13:30:00,55.6,55.61,55.59,55.6,37051.0,46.2687,46.277,46.2603,46.2687,37051.0
2016-08-04 13:35:00,55.61,55.61,55.57,55.57,73986.0,46.277,46.277,46.2437,46.2437,73986.0
2016-08-04 13:40:00,55.58,55.61,55.56,55.58,197915.0,46.252,46.277,46.2354,46.252,197915.0
2016-08-04 13:45:00,55.59,55.59,55.56,55.56,104377.0,46.2603,46.2603,46.2354,46.2354,104377.0
2016-08-04 13:50:00,55.57,55.59,55.56,55.58,72570.0,46.2437,46.2603,46.2354,46.252,72570.0
2016-08-04 13:55:00,55.58,55.58,55.57,55.58,59538.0,46.252,46.252,46.2437,46.252,59538.0
2016-08-04 14:00:00,55.58,55.6,55.55,55.59,337072.0,46.252,46.2687,46.227,46.2603,337072.0
2016-08-04 14:05:00,55.59,55.61,55.57,55.58,91186.0,46.2603,46.277,46.2437,46.252,91186.0
2016-08-04 14:10:00,55.58,55.58,55.55,55.56,69917.0,46.252,46.252,46.227,46.2354,69917.0
2016-08-04 14:15:00,55.55,55.56,55.5,55.52,118287.0,46.227,46.2354,46.1854,46.2021,118287.0
2016-08-04 14:20:00,55.51,55.55,55.51,55.55,58177.0,46.1938,46.227,46.1938,46.227,58177.0
2016-08-04 14:25:00,55.55,55.56,55.53,55.54,62302.0,46.227,46.2354,46.2104,46.2187,62302.0
2016-08-04 14:30:00,55.53,55.54,55.48,55.48,154528.0,46.2104,46.2187,46.1688,46.1688,154528.0
2016-08-04 14:35:00,55.48,55.52,55.48,55.5,137194.0,46.1688,46.2021,46.1688,46.1854,137194.0
2016-08-04 14:40:00,55.5,55.52,55.49,55.51,75338.0,46.1854,46.2021,46.1771,46.1938,75338.0
2016-08-04 14:45:00,55.51,55.52,55.49,55.5,120683.0,46.1938,46.2021,46.1771,46.1854,120683.0
2016-08-04 14:50:00,55.5,55.51,55.46,55.47,142001.0,46.1854,46.1938,46.1522,46.1605,142001.0
2016-08-04 14:55:00,55.47,55.5,55.46,55.49,113045.0,46.1605,46.1854,46.1522,46.1771,113045.0
2016-08-04 15:00:00,55.49,55.49,55.41,55.42,145029.0,46.1771,46.1771,46.1105,46.1189,145029.0
2016-08-04 15:05:00,55.42,55.45,55.41,55.43,229197.0,46.1189,46.1438,46.1105,46.1272,229197.0
2016-08-04 15:10:00,55.44,55.47,55.43,55.47,50625.0,46.1355,46.1605,46.1272,46.1605,50625.0
2016-08-04 15:15:00,55.46,55.47,55.41,55.44,260993.0,46.1522,46.1605,46.1105,46.1355,260993.0
2016-08-04 15:20:00,55.43,55.44,55.41,55.42,111335.0,46.1272,46.1355,46.1105,46.1189,111335.0
2016-08-04 15:25:00,55.43,55.43,55.38,55.42,239589.0,46.1272,46.1272,46.0856,46.1189,239589.0
2016-08-04 15:30:00,55.42,55.45,55.42,55.44,134693.0,46.1189,46.1438,46.1189,46.1355,134693.0
2016-08-04 15:35:00,55.44,55.45,55.42,55.44,147156.0,46.1355,46.1438,46.1189,46.1355,147156.0
2016-08-04 15:40:00,55.44,55.46,55.44,55.45,201111.0,46.1355,46.1522,46.1355,46.1438,201111.0
2016-08-04 15:45:00,55.46,55.51,55.45,55.48,194409.0,46.1522,46.1938,46.1438,46.1688,194409.0
2016-08-04 15:50:00,55.48,55.5,55.43,55.43,296732.0,46.1688,46.1854,46.1272,46.1272,296732.0
2016-08-04 15:55:00,55.44,55.45,55.39,55.43,595810.0,46.1355,46.1438,46.0939,46.1272,595810.0
2016-08-05 09:30:00,55.8,55.87,55.52,55.71,360508.0,46.4351,46.4933,46.2021,46.3602,360508.0
2016-08-05 09:35:00,55.7,55.76,55.62,55.73,199896.0,46.3519,46.4018,46.2853,46.3768,199896.0
2016-08-05 09:40:00,55.74,55.81,55.63,55.7,152569.0,46.3852,46.4434,46.2936,46.3519,152569.0
2016-08-05 09:45:00,55.7,55.88,55.7,55.84,251546.0,46.3519,46.5017,46.3519,46.4684,251546.0
2016-08-05 09:50:00,55.85,55.94,55.82,55.87,270469.0,46.4767,46.5516,46.4517,46.4933,270469.0
2016-08-05 09:55:00,55.85,55.97,55.84,55.96,176857.0,46.4767,46.5766,46.4684,46.5682,176857.0
2016-08-05 10:00:00,55.97,56.04,55.95,56.01,255630.0,46.5766,46.6348,46.5599,46.6098,255630.0
2016-08-05 10:05:00,56.02,56.12,56.01,56.05,120911.0,46.6182,46.7014,46.6098,46.6431,120911.0
2016-08-05 10:10:00,56.05,56.06,56.0,56.01,222588.0,46.6431,46.6515,46.6015,46.6098,222588.0
2016-08-05 10:15:00,56.0,56.09,55.99,56.03,140103.0,46.6015,46.6764,46.5932,46.6265,140103.0
2016-08-05 10:20:00,56.04,56.04,55.95,55.96,64638.0,46.6348,46.6348,46.5599,46.5682,64638.0
2016-08-05 10:25:00,55.97,56.0,55.96,55.98,86223.0,46.5766,46.6015,46.5682,46.5849,86223.0
2016-08-05 10:30:00,55.98,56.02,55.95,55.96,140072.0,46.5849,46.6182,46.5599,46.5682,140072.0
2016-08-05 10:35:00,55.96,56.0,55.95,55.95,96361.0,46.5682,46.6015,46.5599,46.5599,96361.0
2016-08-05 10:40:00,55.96,56.05,55.95,56.0,84644.0,46.5682,46.6431,46.5599,46.6015,84644.0
2016-08-05 10:45:00,56.0,56.03,55.99,56.02,52613.0,46.6015,46.6265,46.5932,46.6182,52613.0
2016-08-05 10:50:00,56.03,56.03,56.0,56.0,57866.0,46.6265,46.6265,46.6015,46.6015,57866.0
2016-08-05 10:55:00,56.0,56.02,56.0,56.0,84044.0,46.6015,46.6182,46.6015,46.6015,84044.0
2016-08-05 11:00:00,56.0,56.01,55.96,55.97,113339.0,46.6015,46.6098,46.5682,46.5766,113339.0
2016-08-05 11:05:00,55.98,55.98,55.9,55.91,86854.0,46.5849,46.5849,46.5183,46.5266,86854.0
2016-08-05 11:10:00,55.9,55.91,55.83,55.83,138714.0,46.5183,46.5266,46.4601,46.4601,138714.0
2016-08-05 11:15:00,55.83,55.84,55.73,55.82,318163.0,46.4601,46.4684,46.3768,46.4517,318163.0
2016-08-05 11:20:00,55.79,55.85,55.73,55.84,188430.0,46.4268,46.4767,46.3768,46.4684,188430.0
2016-08-05 11:25:00,55.83,55.86,55.78,55.79,77496.0,46.4601,46.485,46.4184,46.4268,77496.0
2016-08-05 11:30:00,55.79,55.82,55.75,55.82,85172.0,46.4268,46.4517,46.3935,46.4517,85172.0
2016-08-05 11:35:00,55.83,55.87,55.79,55.84,91673.0,46.4601,46.4933,46.4268,46.4684,91673.0
2016-08-05 11:40:00,55.84,55.86,55.83,55.85,227447.0,46.4684,46.485,46.4601,46.4767,227447.0
2016-08-05 11:45:00,55.84,55.92,55.83,55.91,305900.0,46.4684,46.5349,46.4601,46.5266,305900.0
2016-08-05 11:50:00,55.91,55.96,55.88,55.91,86567.0,46.5266,46.5682,46.5017,46.5266,86567.0
2016-08-05 11:55:00,55.91,55.91,55.84,55.88,57896.0,46.5266,46.5266,46.4684,46.5017,57896.0
2016-08-05 12:00:00,55.89,55.91,55.88,55.9,48383.0,46.51,46.5266,46.5017,46.5183,48383.0
2016-08-05 12:05:00,55.9,55.91,55.89,55.89,57522.0,46.5183,46.5266,46.51,46.51,57522.0
2016-08-05 12:10:00,55.9,55.9,55.87,55.89,59285.0,46.5183,46.5183,46.4933,46.51,59285.0
2016-08-05 12:15:00,55.89,55.91,55.88,55.89,36769.0,46.51,46.5266,46.5017,46.51,36769.0
2016-08-05 12:20:00,55.88,55.89,55.87,55.88,33724.0,46.5017,46.51,46.4933,46.5017,33724.0
2016-08-05 12:25:00,55.88,55.93,55.87,55.93,86866.0,46.5017,46.5433,46.4933,46.5433,86866.0
2016-08-05 12:30:00,55.92,55.95,55.9,55.95,25610.0,46.5349,46.5599,46.5183,46.5599,25610.0
2016-08-05 12:35:00,55.95,55.95,55.92,55.92,27354.0,46.5599,46.5599,46.5349,46.5349,27354.0
2016-08-05 12:40:00,55.93,55.97,55.92,55.96,42419.0,46.5433,46.5766,46.5349,46.5682,42419.0
2016-08-05 12:45:00,55.96,55.97,55.93,55.94,46681.0,46.5682,46.5766,46.5433,46.5516,46681.0
2016-08-05 12:50:00,55.93,55.96,55.92,55.95,63529.0,46.5433,46.5682,46.5349,46.5599,63529.0
2016-08-05 12:55:00,55.95,55.95,55.92,55.93,21882.0,46.5599,46.5599,46.5349,46.5433,21882.0
2016-08-05 13:00:00,55.93,55.95,55.92,55.95,67680.0,46.5433,46.5599,46.5349,46.5599,67680.0
2016-08-05 13:05:00,55.94,55.95,55.94,55.95,23337.0,46.5516,46.5599,46.5516,46.5599,23337.0
2016-08-05 13:10:00,55.95,55.95,55.92,55.93,45645.0,46.5599,46.5599,46.5349,46.5433,45645.0
2016-08-05 13:15:00,55.92,55.94,55.91,55.94,46193.0,46.5349,46.5516,46.5266,46.5516,46193.0
2016-08-05 13:20:00,55.94,55.95,55.91,55.91,40556.0,46.5516,46.5599,46.5266,46.5266,40556.0
2016-08-05 13:25:00,55.91,55.92,55.88,55.91,48735.0,46.5266,46.5349,46.5017,46.5266,48735.0
2016-08-05 13:30:00,55.92,55.94,55.91,55.93,31481.0,46.5349,46.5516,46.5266,46.5433,31481.0
2016-08-05 13:35:00,55.93,55.95,55.92,55.95,33960.0,46.5433,46.5599,46.5349,46.5599,33960.0
2016-08-05 13:40:00,55.95,55.95,55.9,55.91,61977.0,46.5599,46.5599,46.5183,46.5266,61977.0
2016-08-05 13:45:00,55.91,55.94,55.9,55.91,36313.0,46.5266,46.5516,46.5183,46.5266,36313.0
2016-08-05 13:50:00,55.91,55.94,55.89,55.9,48750.0,46.5266,46.5516,46.51,46.5183,48750.0
2016-08-05 13:55:00,55.89,55.93,55.89,55.91,54588.0,46.51,46.5433,46.51,46.5266,54588.0
2016-08-05 14:00:00,55.92,55.92,55.91,55.91,36572.0,46.5349,46.5349,46.5266,46.5266,36572.0
2016-08-05 14:05:00,55.91,55.92,55.89,55.9,64978.0,46.5266,46.5349,46.51,46.5183,64978.0
2016-08-05 14:10:00,55.9,55.92,55.86,55.88,71313.0,46.5183,46.5349,46.485,46.5017,71313.0
2016-08-05 14:15:00,55.87,55.88,55.83,55.83,60598.0,46.4933,46.5017,46.4601,46.4601,60598.0
2016-08-05 14:20:00,55.83,55.92,55.83,55.88,87749.0,46.4601,46.5349,46.4601,46.5017,87749.0
2016-08-05 14:25:00,55.88,55.9,55.88,55.9,32406.0,46.5017,46.5183,46.5017,46.5183,32406.0
2016-08-05 14:30:00,55.9,55.94,55.89,55.94,48554.0,46.5183,46.5516,46.51,46.5516,48554.0
2016-08-05 14:35:00,55.94,55.95,55.92,55.93,56479.0,46.5516,46.5599,46.5349,46.5433,56479.0
2016-08-05 14:40:00,55.93,55.93,55.86,55.88,66428.0,46.5433,46.5433,46.485,46.5017,66428.0
2016-08-05 14:45:00,55.88,55.88,55.84,55.87,79558.0,46.5017,46.5017,46.4684,46.4933,79558.0
2016-08-05 14:50:00,55.87,55.92,55.86,55.91,57751.0,46.4933,46.5349,46.485,46.5266,57751.0
2016-08-05 14:55:00,55.91,55.92,55.86,55.87,139855.0,46.5266,46.5349,46.485,46.4933,139855.0
2016-08-05 15:00:00,55.87,55.88,55.85,55.86,74414.0,46.4933,46.5017,46.4767,46.485,74414.0
2016-08-05 15:05:00,55.86,55.92,55.85,55.9,90876.0,46.485,46.5349,46.4767,46.5183,90876.0
2016-08-05 15:10:00,55.9,55.91,55.89,55.9,59627.0,46.5183,46.5266,46.51,46.5183,59627.0
2016-08-05 15:15:00,55.9,55.92,55.89,55.89,105963.0,46.5183,46.5349,46.51,46.51,105963.0
2016-08-05 15:20:00,55.89,55.9,55.85,55.89,71541.0,46.51,46.5183,46.4767,46.51,71541.0
2016-08-05 15:25:00,55.89,55.94,55.88,55.92,99077.0,46.51,46.5516,46.5017,46.5349,99077.0
2016-08-05 15:30:00,55.93,55.93,55.86,55.9,127294.0,46.5433,46.5433,46.485,46.5183,127294.0
2016-08-05 15:35:00,55.9,55.95,55.89,55.94,101909.0,46.5183,46.5599,46.51,46.5516,101909.0
2016-08-05 15:40:00,55.94,55.95,55.92,55.93,99478.0,46.5516,46.5599,46.5349,46.5433,99478.0
2016-08-05 15:45:00,55.94,55.94,55.89,55.89,104117.0,46.5516,46.5516,46.51,46.51,104117.0
2016-08-05 15:50:00,55.89,55.95,55.88,55.88,222324.0,46.51,46.5599,46.5017,46.5017,222324.0
2016-08-05 15:55:00,55.89,55.91,55.85,55.89,394893.0,46.51,46.5266,46.4767,46.51,394893.0
2016-08-08 09:30:00,56.0,56.0,55.65,55.83,278235.0,46.6015,46.6015,46.3103,46.4601,278235.0
2016-08-08 09:35:00,55.83,55.87,55.78,55.83,77489.0,46.4601,46.4933,46.4184,46.4601,77489.0
2016-08-08 09:40:00,55.83,55.85,55.64,55.64,123768.0,46.4601,46.4767,46.3019,46.3019,123768.0
2016-08-08 09:45:00,55.65,55.69,55.6,55.69,101457.0,46.3103,46.3436,46.2687,46.3436,101457.0
2016-08-08 09:50:00,55.69,55.7,55.6,55.6,94978.0,46.3436,46.3519,46.2687,46.2687,94978.0
2016-08-08 09:55:00,55.61,55.62,55.56,55.56,110014.0,46.277,46.2853,46.2354,46.2354,110014.0
2016-08-08 10:00:00,55.57,55.6,55.54,55.55,99873.0,46.2437,46.2687,46.2187,46.227,99873.0
2016-08-08 10:05:00,55.54,55.55,55.52,55.54,79782.0,46.2187,46.227,46.2021,46.2187,79782.0
2016-08-08 10:10:00,55.54,55.54,55.41,55.42,172182.0,46.2187,46.2187,46.1105,46.1189,172182.0
2016-08-08 10:15:00,55.42,55.47,55.41,55.41,115731.0,46.1189,46.1605,46.1105,46.1105,115731.0
2016-08-08 10:20:00,55.41,55.42,55.37,55.37,168195.0,46.1105,46.1189,46.0773,46.0773,168195.0
2016-08-08 10:25:00,55.38,55.38,55.31,55.31,107526.0,46.0856,46.0856,46.0273,46.0273,107526.0
2016-08-08 10:30:00,55.31,55.37,55.31,55.34,104684.0,46.0273,46.0773,46.0273,46.0523,104684.0
2016-08-08 10:35:00,55.34,55.38,55.33,55.35,189030.0,46.0523,46.0856,46.044,46.0606,189030.0
2016-08-08 10:40:00,55.35,55.47,55.34,55.45,204986.0,46.0606,46.1605,46.0523,46.1438,204986.0
2016-08-08 10:45:00,55.45,55.45,55.37,55.37,103704.0,46.1438,46.1438,46.0773,46.0773,103704.0
2016-08-08 10:50:00,55.38,55.41,55.34,55.41,120025.0,46.0856,46.1105,46.0523,46.1105,120025.0
2016-08-08 10:55:00,55.41,55.41,55.34,55.35,101880.0,46.1105,46.1105,46.0523,46.0606,101880.0
2016-08-08 11:00:00,55.36,55.39,55.35,55.39,74924.0,46.0689,46.0939,46.0606,46.0939,74924.0
2016-08-08 11:05:00,55.39,55.46,55.36,55.41,82236.0,46.0939,46.1522,46.0689,46.1105,82236.0
2016-08-08 11:10:00,55.41,55.42,55.36,55.36,127557.0,46.1105,46.1189,46.0689,46.0689,127557.0
2016-08-08 11:15:00,55.36,55.37,55.32,55.33,79914.0,46.0689,46.0773,46.0356,46.044,79914.0
2016-08-08 11:20:00,55.33,55.37,55.33,55.36,60243.0,46.044,46.0773,46.044,46.0689,60243.0
2016-08-08 11:25:00,55.35,55.4,55.35,55.36,78380.0,46.0606,46.1022,46.0606,46.0689,78380.0
2016-08-08 11:30:00,55.36,55.37,55.35,55.35,52746.0,46.0689,46.0773,46.0606,46.0606,52746.0
2016-08-08 11:35:00,55.36,55.43,55.35,55.41,58342.0,46.0689,46.1272,46.0606,46.1105,58342.0
2016-08-08 11:40:00,55.41,55.42,55.36,55.38,82385.0,46.1105,46.1189,46.0689,46.0856,82385.0
2016-08-08 11:45:00,55.39,55.39,55.35,55.35,48636.0,46.0939,46.0939,46.0606,46.0606,48636.0
2016-08-08 11:50:00,55.35,55.36,55.32,55.33,81010.0,46.0606,46.0689,46.0356,46.044,81010.0
2016-08-08 11:55:00,55.32,55.33,55.27,55.29,80521.0,46.0356,46.044,45.994,46.0107,80521.0
2016-08-08 12:00:00,55.29,55.31,55.28,55.29,55726.0,46.0107,46.0273,46.0024,46.0107,55726.0
2016-08-08 12:05:00,55.3,55.3,55.28,55.29,59044.0,46.019,46.019,46.0024,46.0107,59044.0
2016-08-08 12:10:00,55.29,55.31,55.28,55.29,56162.0,46.0107,46.0273,46.0024,46.0107,56162.0
2016-08-08 12:15:00,55.29,55.29,55.28,55.29,33303.0,46.0107,46.0107,46.0024,46.0107,33303.0
2016-08-08 12:20:00,55.29,55.31,55.28,55.3,74933.0,46.0107,46.0273,46.0024,46.019,74933.0
2016-08-08 12:25:00,55.29,55.3,55.29,55.29,16863.0,46.0107,46.019,46.0107,46.0107,16863.0
2016-08-08 12:30:00,55.3,55.31,55.29,55.3,53055.0,46.019,46.0273,46.0107,46.019,53055.0
2016-08-08 12:35:00,55.3,55.3,55.28,55.29,36902.0,46.019,46.019,46.0024,46.0107,36902.0
2016-08-08 12:40:00,55.29,55.3,55.26,55.27,60716.0,46.0107,46.019,45.9857,45.994,60716.0
2016-08-08 12:45:00,55.27,55.28,55.25,55.28,64634.0,45.994,46.0024,45.9774,46.0024,64634.0
2016-08-08 12:50:00,55.27,55.29,55.27,55.28,54712.0,45.994,46.0107,45.994,46.0024,54712.0
2016-08-08 12:55:00,55.27,55.31,55.27,55.3,64621.0,45.994,46.0273,45.994,46.019,64621.0
2016-08-08 13:00:00,55.3,55.31,55.26,55.29,59347.0,46.019,46.0273,45.9857,46.0107,59347.0
2016-08-08 13:05:00,55.3,55.3,55.28,55.3,57599.0,46.019,46.019,46.0024,46.019,57599.0
2016-08-08 13:10:00,55.3,55.31,55.29,55.29,40391.0,46.019,46.0273,46.0107,46.0107,40391.0
2016-08-08 13:15:00,55.3,55.3,55.27,55.27,79376.0,46.019,46.019,45.994,45.994,79376.0
2016-08-08 13:20:00,55.28,55.3,55.26,55.3,64572.0,46.0024,46.019,45.9857,46.019,64572.0
2016-08-08 13:25:00,55.3,55.3,55.28,55.28,28105.0,46.019,46.019,46.0024,46.0024,28105.0
2016-08-08 13:30:00,55.29,55.3,55.28,55.29,73959.0,46.0107,46.019,46.0024,46.0107,73959.0
2016-08-08 13:35:00,55.29,55.3,55.28,55.28,59246.0,46.0107,46.019,46.0024,46.0024,59246.0
2016-08-08 13:40:00,55.29,55.3,55.28,55.28,52524.0,46.0107,46.019,46.0024,46.0024,52524.0
2016-08-08 13:45:00,55.29,55.29,55.26,55.28,58403.0,46.0107,46.0107,45.9857,46.0024,58403.0
2016-08-08 13:50:00,55.27,55.28,55.26,55.26,47693.0,45.994,46.0024,45.9857,45.9857,47693.0
2016-08-08 13:55:00,55.27,55.29,55.26,55.29,45229.0,45.994,46.0107,45.9857,46.0107,45229.0
2016-08-08 14:00:00,55.29,55.3,55.26,55.27,91328.0,46.0107,46.019,45.9857,45.994,91328.0
2016-08-08 14:05:00,55.26,55.27,55.23,55.23,85763.0,45.9857,45.994,45.9608,45.9608,85763.0
2016-08-08 14:10:00,55.24,55.24,55.2,55.2,77074.0,45.9691,45.9691,45.9358,45.9358,77074.0
2016-08-08 14:15:00,55.2,55.21,55.18,55.2,93992.0,45.9358,45.9441,45.9191,45.9358,93992.0
2016-08-08 14:20:00,55.2,55.2,55.18,55.19,31258.0,45.9358,45.9358,45.9191,45.9275,31258.0
2016-08-08 14:25:00,55.19,55.24,55.18,55.22,76493.0,45.9275,45.9691,45.9191,45.9524,76493.0
2016-08-08 14:30:00,55.22,55.27,55.21,55.25,47013.0,45.9524,45.994,45.9441,45.9774,47013.0
2016-08-08 14:35:00,55.25,55.29,55.24,55.29,94752.0,45.9774,46.0107,45.9691,46.0107,94752.0
2016-08-08 14:40:00,55.29,55.29,55.26,55.27,50996.0,46.0107,46.0107,45.9857,45.994,50996.0
2016-08-08 14:45:00,55.26,55.28,55.25,55.25,51537.0,45.9857,46.0024,45.9774,45.9774,51537.0
2016-08-08 14:50:00,55.25,55.28,55.25,55.28,84270.0,45.9774,46.0024,45.9774,46.0024,84270.0
2016-08-08 14:55:00,55.28,55.3,55.25,55.26,205257.0,46.0024,46.019,45.9774,45.9857,205257.0
2016-08-08 15:00:00,55.26,55.27,55.25,55.26,50915.0,45.9857,45.994,45.9774,45.9857,50915.0
2016-08-08 15:05:00,55.25,55.26,55.2,55.22,155131.0,45.9774,45.9857,45.9358,45.9524,155131.0
2016-08-08 15:10:00,55.23,55.24,55.21,55.24,107840.0,45.9608,45.9691,45.9441,45.9691,107840.0
2016-08-08 15:15:00,55.24,55.28,55.23,55.25,77208.0,45.9691,46.0024,45.9608,45.9774,77208.0
2016-08-08 15:20:00,55.26,55.26,55.22,55.23,119943.0,45.9857,45.9857,45.9524,45.9608,119943.0
2016-08-08 15:25:00,55.23,55.24,55.2,55.22,151534.0,45.9608,45.9691,45.9358,45.9524,151534.0
2016-08-08 15:30:00,55.22,55.24,55.18,55.19,132262.0,45.9524,45.9691,45.9191,45.9275,132262.0
2016-08-08 15:35:00,55.19,55.34,55.17,55.3,306285.0,45.9275,46.0523,45.9108,46.019,306285.0
2016-08-08 15:40:00,55.3,55.34,55.26,55.28,196011.0,46.019,46.0523,45.9857,46.0024,196011.0
2016-08-08 15:45:00,55.28,55.32,55.27,55.32,226222.0,46.0024,46.0356,45.994,46.0356,226222.0
2016-08-08 15:50:00,55.32,55.35,55.31,55.33,206801.0,46.0356,46.0606,46.0273,46.044,206801.0
2016-08-08 15:55:00,55.33,55.36,55.3,55.36,568503.0,46.044,46.0689,46.019,46.0689,568503.0
2016-08-09 09:30:00,55.39,55.57,55.19,55.54,247948.0,46.0939,46.2437,45.9275,46.2187,247948.0
2016-08-09 09:35:00,55.54,55.57,55.45,55.5,113584.0,46.2187,46.2437,46.1438,46.1854,113584.0
2016-08-09 09:40:00,55.5,55.64,55.49,55.64,119833.0,46.1854,46.3019,46.1771,46.3019,119833.0
2016-08-09 09:45:00,55.64,55.67,55.56,55.58,104111.0,46.3019,46.3269,46.2354,46.252,104111.0
2016-08-09 09:50:00,55.58,55.68,55.58,55.68,101160.0,46.252,46.3352,46.252,46.3352,101160.0
2016-08-09 09:55:00,55.68,55.7,55.58,55.63,84389.0,46.3352,46.3519,46.252,46.2936,84389.0
2016-08-09 10:00:00,55.63,55.64,55.55,55.59,85471.0,46.2936,46.3019,46.227,46.2603,85471.0
2016-08-09 10:05:00,55.59,55.61,55.53,55.54,90175.0,46.2603,46.277,46.2104,46.2187,90175.0
2016-08-09 10:10:00,55.55,55.57,55.5,55.53,86178.0,46.227,46.2437,46.1854,46.2104,86178.0
2016-08-09 10:15:00,55.53,55.64,55.53,55.64,87297.0,46.2104,46.3019,46.2104,46.3019,87297.0
2016-08-09 10:20:00,55.64,55.65,55.61,55.63,79809.0,46.3019,46.3103,46.277,46.2936,79809.0
2016-08-09 10:25:00,55.63,55.66,55.62,55.64,66612.0,46.2936,46.3186,46.2853,46.3019,66612.0
2016-08-09 10:30:00,55.64,55.68,55.64,55.66,97299.0,46.3019,46.3352,46.3019,46.3186,97299.0
2016-08-09 10:35:00,55.66,55.67,55.61,55.65,98947.0,46.3186,46.3269,46.277,46.3103,98947.0
2016-08-09 10:40:00,55.65,55.65,55.61,55.64,61487.0,46.3103,46.3103,46.277,46.3019,61487.0
2016-08-09 10:45:00,55.64,55.71,55.62,55.71,106843.0,46.3019,46.3602,46.2853,46.3602,106843.0
2016-08-09 10:50:00,55.71,55.71,55.61,55.61,69032.0,46.3602,46.3602,46.277,46.277,69032.0
2016-08-09 10:55:00,55.62,55.67,55.59,55.65,97484.0,46.2853,46.3269,46.2603,46.3103,97484.0
2016-08-09 11:00:00,55.65,55.71,55.65,55.67,73267.0,46.3103,46.3602,46.3103,46.3269,73267.0
2016-08-09 11:05:00,55.67,55.67,55.6,55.61,172950.0,46.3269,46.3269,46.2687,46.277,172950.0
2016-08-09 11:10:00,55.62,55.64,55.6,55.64,78696.0,46.2853,46.3019,46.2687,46.3019,78696.0
2016-08-09 11:15:00,55.63,55.66,55.6,55.66,58130.0,46.2936,46.3186,46.2687,46.3186,58130.0
2016-08-09 11:20:00,55.65,55.67,55.63,55.65,62400.0,46.3103,46.3269,46.2936,46.3103,62400.0
2016-08-09 11:25:00,55.66,55.67,55.62,55.63,48802.0,46.3186,46.3269,46.2853,46.2936,48802.0
2016-08-09 11:30:00,55.62,55.65,55.61,55.64,82217.0,46.2853,46.3103,46.277,46.3019,82217.0
2016-08-09 11:35:00,55.64,55.64,55.6,55.6,86712.0,46.3019,46.3019,46.2687,46.2687,86712.0
2016-08-09 11:40:00,55.6,55.63,55.58,55.6,74376.0,46.2687,46.2936,46.252,46.2687,74376.0
2016-08-09 11:45:00,55.61,55.62,55.59,55.59,47359.0,46.277,46.2853,46.2603,46.2603,47359.0
2016-08-09 11:50:00,55.59,55.6,55.56,55.56,100953.0,46.2603,46.2687,46.2354,46.2354,100953.0
2016-08-09 11:55:00,55.56,55.57,55.53,55.53,76381.0,46.2354,46.2437,46.2104,46.2104,76381.0
2016-08-09 12:00:00,55.53,55.59,55.53,55.58,64232.0,46.2104,46.2603,46.2104,46.252,64232.0
2016-08-09 12:05:00,55.58,55.59,55.54,55.55,39500.0,46.252,46.2603,46.2187,46.227,39500.0
2016-08-09 12:10:00,55.55,55.58,55.53,55.56,55634.0,46.227,46.252,46.2104,46.2354,55634.0
2016-08-09 12:15:00,55.56,55.57,55.51,55.54,37286.0,46.2354,46.2437,46.1938,46.2187,37286.0
2016-08-09 12:20:00,55.54,55.54,55.48,55.52,69518.0,46.2187,46.2187,46.1688,46.2021,69518.0
2016-08-09 12:25:00,55.52,55.54,55.49,55.53,42694.0,46.2021,46.2187,46.1771,46.2104,42694.0
2016-08-09 12:30:00,55.53,55.54,55.45,55.46,75638.0,46.2104,46.2187,46.1438,46.1522,75638.0
2016-08-09 12:35:00,55.46,55.47,55.43,55.43,59372.0,46.1522,46.1605,46.1272,46.1272,59372.0
2016-08-09 12:40:00,55.43,55.44,55.4,55.41,47697.0,46.1272,46.1355,46.1022,46.1105,47697.0
2016-08-09 12:45:00,55.4,55.43,55.4,55.4,42114.0,46.1022,46.1272,46.1022,46.1022,42114.0
2016-08-09 12:50:00,55.41,55.42,55.4,55.41,34440.0,46.1105,46.1189,46.1022,46.1105,34440.0
2016-08-09 12:55:00,55.41,55.41,55.36,55.38,53080.0,46.1105,46.1105,46.0689,46.0856,53080.0
2016-08-09 13:00:00,55.39,55.45,55.38,55.44,62862.0,46.0939,46.1438,46.0856,46.1355,62862.0
2016-08-09 13:05:00,55.43,55.45,55.42,55.44,40515.0,46.1272,46.1438,46.1189,46.1355,40515.0
2016-08-09 13:10:00,55.44,55.47,55.43,55.43,61372.0,46.1355,46.1605,46.1272,46.1272,61372.0
2016-08-09 13:15:00,55.44,55.47,55.43,55.43,45374.0,46.1355,46.1605,46.1272,46.1272,45374.0
2016-08-09 13:20:00,55.44,55.46,55.42,55.42,45612.0,46.1355,46.1522,46.1189,46.1189,45612.0
2016-08-09 13:25:00,55.43,55.47,55.41,55.46,38580.0,46.1272,46.1605,46.1105,46.1522,38580.0
2016-08-09 13:30:00,55.46,55.5,55.46,55.48,38266.0,46.1522,46.1854,46.1522,46.1688,38266.0
2016-08-09 13:35:00,55.48,55.49,55.44,55.44,34461.0,46.1688,46.1771,46.1355,46.1355,34461.0
2016-08-09 13:40:00,55.44,55.44,55.36,55.36,46821.0,46.1355,46.1355,46.0689,46.0689,46821.0
2016-08-09 13:45:00,55.36,55.42,55.36,55.41,49630.0,46.0689,46.1189,46.0689,46.1105,49630.0
2016-08-09 13:50:00,55.41,55.41,55.33,55.35,50611.0,46.1105,46.1105,46.044,46.0606,50611.0
2016-08-09 13:55:00,55.34,55.39,55.32,55.39,42432.0,46.0523,46.0939,46.0356,46.0939,42432.0
2016-08-09 14:00:00,55.39,55.41,55.32,55.33,52375.0,46.0939,46.1105,46.0356,46.044,52375.0
2016-08-09 14:05:00,55.33,55.35,55.28,55.31,52867.0,46.044,46.0606,46.0024,46.0273,52867.0
2016-08-09 14:10:00,55.32,55.34,55.27,55.28,53482.0,46.0356,46.0523,45.994,46.0024,53482.0
2016-08-09 14:15:00,55.28,55.33,55.27,55.33,52759.0,46.0024,46.044,45.994,46.044,52759.0
2016-08-09 14:20:00,55.33,55.34,55.26,55.26,67161.0,46.044,46.0523,45.9857,45.9857,67161.0
2016-08-09 14:25:00,55.26,55.28,55.21,55.22,93255.0,45.9857,46.0024,45.9441,45.9524,93255.0
2016-08-09 14:30:00,55.22,55.24,55.2,55.21,82252.0,45.9524,45.9691,45.9358,45.9441,82252.0
2016-08-09 14:35:00,55.21,55.24,55.2,55.23,97327.0,45.9441,45.9691,45.9358,45.9608,97327.0
2016-08-09 14:40:00,55.23,55.24,55.19,55.2,96345.0,45.9608,45.9691,45.9275,45.9358,96345.0
2016-08-09 14:45:00,55.19,55.22,55.19,55.19,54637.0,45.9275,45.9524,45.9275,45.9275,54637.0
2016-08-09 14:50:00,55.19,55.25,55.19,55.2,72359.0,45.9275,45.9774,45.9275,45.9358,72359.0
2016-08-09 14:55:00,55.2,55.29,55.2,55.28,56580.0,45.9358,46.0107,45.9358,46.0024,56580.0
2016-08-09 15:00:00,55.28,55.31,55.27,55.31,48056.0,46.0024,46.0273,45.994,46.0273,48056.0
2016-08-09 15:05:00,55.31,55.31,55.26,55.27,51080.0,46.0273,46.0273,45.9857,45.994,51080.0
2016-08-09 15:10:00,55.27,55.3,55.25,55.26,62177.0,45.994,46.019,45.9774,45.9857,62177.0
2016-08-09 15:15:00,55.27,55.28,55.23,55.26,87202.0,45.994,46.0024,45.9608,45.9857,87202.0
2016-08-09 15:20:00,55.27,55.28,55.25,55.25,85885.0,45.994,46.0024,45.9774,45.9774,85885.0
2016-08-09 15:25:00,55.25,55.28,55.25,55.28,69842.0,45.9774,46.0024,45.9774,46.0024,69842.0
2016-08-09 15:30:00,55.28,55.3,55.24,55.29,99959.0,46.0024,46.019,45.9691,46.0107,99959.0
2016-08-09 15:35:00,55.28,55.3,55.24,55.29,110955.0,46.0024,46.019,45.9691,46.0107,110955.0
2016-08-09 15:40:00,55.29,55.31,55.23,55.25,77689.0,46.0107,46.0273,45.9608,45.9774,77689.0
2016-08-09 15:45:00,55.25,55.29,55.22,55.22,153101.0,45.9774,46.0107,45.9524,45.9524,153101.0
2016-08-09 15:50:00,55.22,55.22,55.18,55.22,185740.0,45.9524,45.9524,45.9191,45.9524,185740.0
2016-08-09 15:55:00,55.22,55.23,55.18,55.2,345978.0,45.9524,45.9608,45.9191,45.9358,345978.0
2016-08-10 09:30:00,55.37,55.48,55.21,55.23,292529.0,46.0773,46.1688,45.9441,45.9608,292529.0
2016-08-10 09:35:00,55.21,55.26,55.15,55.2,99233.0,45.9441,45.9857,45.8942,45.9358,99233.0
2016-08-10 09:40:00,55.2,55.24,55.11,55.19,100195.0,45.9358,45.9691,45.8609,45.9275,100195.0
2016-08-10 09:45:00,55.19,55.34,55.19,55.32,137207.0,45.9275,46.0523,45.9275,46.0356,137207.0
2016-08-10 09:50:00,55.32,55.33,55.25,55.28,79241.0,46.0356,46.044,45.9774,46.0024,79241.0
2016-08-10 09:55:00,55.29,55.32,55.26,55.27,106446.0,46.0107,46.0356,45.9857,45.994,106446.0
2016-08-10 10:00:00,55.27,55.39,55.27,55.37,86120.0,45.994,46.0939,45.994,46.0773,86120.0
2016-08-10 10:05:00,55.37,55.41,55.34,55.38,110355.0,46.0773,46.1105,46.0523,46.0856,110355.0
2016-08-10 10:10:00,55.38,55.4,55.34,55.34,52316.0,46.0856,46.1022,46.0523,46.0523,52316.0
2016-08-10 10:15:00,55.34,55.39,55.33,55.34,80820.0,46.0523,46.0939,46.044,46.0523,80820.0
2016-08-10 10:20:00,55.34,55.44,55.33,55.44,73010.0,46.0523,46.1355,46.044,46.1355,73010.0
2016-08-10 10:25:00,55.43,55.44,55.27,55.27,106624.0,46.1272,46.1355,45.994,45.994,106624.0
2016-08-10 10:30:00,55.28,55.32,55.27,55.31,86212.0,46.0024,46.0356,45.994,46.0273,86212.0
2016-08-10 10:35:00,55.31,55.33,55.26,55.27,67516.0,46.0273,46.044,45.9857,45.994,67516.0
2016-08-10 10:40:00,55.26,55.27,55.22,55.27,67636.0,45.9857,45.994,45.9524,45.994,67636.0
2016-08-10 10:45:00,55.27,55.35,55.27,55.35,56537.0,45.994,46.0606,45.994,46.0606,56537.0
2016-08-10 10:50:00,55.35,55.43,55.35,55.42,57233.0,46.0606,46.1272,46.0606,46.1189,57233.0
2016-08-10 10:55:00,55.42,55.45,55.37,55.45,91778.0,46.1189,46.1438,46.0773,46.1438,91778.0
2016-08-10 11:00:00,55.44,55.49,55.44,55.49,57021.0,46.1355,46.1771,46.1355,46.1771,57021.0
2016-08-10 11:05:00,55.49,55.53,55.46,55.47,104580.0,46.1771,46.2104,46.1522,46.1605,104580.0
2016-08-10 11:10:00,55.46,55.47,55.36,55.41,91084.0,46.1522,46.1605,46.0689,46.1105,91084.0
2016-08-10 11:15:00,55.41,55.41,55.29,55.3,43114.0,46.1105,46.1105,46.0107,46.019,43114.0
2016-08-10 11:20:00,55.3,55.34,55.28,55.34,44585.0,46.019,46.0523,46.0024,46.0523,44585.0
2016-08-10 11:25:00,55.35,55.38,55.32,55.38,46262.0,46.0606,46.0856,46.0356,46.0856,46262.0
2016-08-10 11:30:00,55.38,55.38,55.32,55.35,54979.0,46.0856,46.0856,46.0356,46.0606,54979.0
2016-08-10 11:35:00,55.36,55.4,55.36,55.37,19531.0,46.0689,46.1022,46.0689,46.0773,19531.0
2016-08-10 11:40:00,55.37,55.41,55.35,55.38,66893.0,46.0773,46.1105,46.0606,46.0856,66893.0
2016-08-10 11:45:00,55.38,55.39,55.29,55.34,128166.0,46.0856,46.0939,46.0107,46.0523,128166.0
2016-08-10 11:50:00,55.34,55.38,55.33,55.37,144075.0,46.0523,46.0856,46.044,46.0773,144075.0
2016-08-10 11:55:00,55.36,55.4,55.35,55.4,30733.0,46.0689,46.1022,46.0606,46.1022,30733.0
2016-08-10 12:00:00,55.4,55.44,55.37,55.44,48223.0,46.1022,46.1355,46.0773,46.1355,48223.0
2016-08-10 12:05:00,55.45,55.47,55.39,55.45,74129.0,46.1438,46.1605,46.0939,46.1438,74129.0
2016-08-10 12:10:00,55.45,55.48,55.44,55.46,42592.0,46.1438,46.1688,46.1355,46.1522,42592.0
2016-08-10 12:15:00,55.46,55.49,55.45,55.47,41978.0,46.1522,46.1771,46.1438,46.1605,41978.0
2016-08-10 12:20:00,55.47,55.52,55.47,55.51,54110.0,46.1605,46.2021,46.1605,46.1938,54110.0
2016-08-10 12:25:00,55.52,55.52,55.47,55.48,74107.0,46.2021,46.2021,46.1605,46.1688,74107.0
2016-08-10 12:30:00,55.47,55.48,55.44,55.46,70322.0,46.1605,46.1688,46.1355,46.1522,70322.0
2016-08-10 12:35:00,55.46,55.48,55.45,55.46,57712.0,46.1522,46.1688,46.1438,46.1522,57712.0
2016-08-10 12:40:00,55.47,55.49,55.45,55.48,63622.0,46.1605,46.1771,46.1438,46.1688,63622.0
2016-08-10 12:45:00,55.48,55.49,55.46,55.47,40010.0,46.1688,46.1771,46.1522,46.1605,40010.0
2016-08-10 12:50:00,55.48,55.49,55.47,55.47,19351.0,46.1688,46.1771,46.1605,46.1605,19351.0
2016-08-10 12:55:00,55.47,55.49,55.47,55.48,28133.0,46.1605,46.1771,46.1605,46.1688,28133.0
2016-08-10 13:00:00,55.49,55.51,55.48,55.51,21081.0,46.1771,46.1938,46.1688,46.1938,21081.0
2016-08-10 13:05:00,55.51,55.51,55.48,55.49,35868.0,46.1938,46.1938,46.1688,46.1771,35868.0
2016-08-10 13:10:00,55.5,55.51,55.49,55.51,23821.0,46.1854,46.1938,46.1771,46.1938,23821.0
2016-08-10 13:15:00,55.5,55.51,55.45,55.48,35620.0,46.1854,46.1938,46.1438,46.1688,35620.0
2016-08-10 13:20:00,55.48,55.49,55.44,55.46,32121.0,46.1688,46.1771,46.1355,46.1522,32121.0
2016-08-10 13:25:00,55.46,55.49,55.44,55.48,22405.0,46.1522,46.1771,46.1355,46.1688,22405.0
2016-08-10 13:30:00,55.49,55.49,55.43,55.44,26469.0,46.1771,46.1771,46.1272,46.1355,26469.0
2016-08-10 13:35:00,55.43,55.46,55.41,55.42,34128.0,46.1272,46.1522,46.1105,46.1189,34128.0
2016-08-10 13:40:00,55.42,55.48,55.42,55.48,49418.0,46.1189,46.1688,46.1189,46.1688,49418.0
2016-08-10 13:45:00,55.47,55.49,55.46,55.47,22696.0,46.1605,46.1771,46.1522,46.1605,22696.0
2016-08-10 13:50:00,55.47,55.47,55.42,55.43,50658.0,46.1605,46.1605,46.1189,46.1272,50658.0
2016-08-10 13:55:00,55.43,55.45,55.41,55.41,31736.0,46.1272,46.1438,46.1105,46.1105,31736.0
2016-08-10 14:00:00,55.41,55.46,55.41,55.44,58019.0,46.1105,46.1522,46.1105,46.1355,58019.0
2016-08-10 14:05:00,55.44,55.47,55.4,55.41,74139.0,46.1355,46.1605,46.1022,46.1105,74139.0
2016-08-10 14:10:00,55.41,55.43,55.39,55.4,31565.0,46.1105,46.1272,46.0939,46.1022,31565.0
2016-08-10 14:15:00,55.41,55.44,55.4,55.41,74492.0,46.1105,46.1355,46.1022,46.1105,74492.0
2016-08-10 14:20:00,55.42,55.44,55.39,55.43,53691.0,46.1189,46.1355,46.0939,46.1272,53691.0
2016-08-10 14:25:00,55.44,55.44,55.37,55.38,51134.0,46.1355,46.1355,46.0773,46.0856,51134.0
2016-08-10 14:30:00,55.38,55.39,55.35,55.38,89553.0,46.0856,46.0939,46.0606,46.0856,89553.0
2016-08-10 14:35:00,55.38,55.4,55.35,55.39,60439.0,46.0856,46.1022,46.0606,46.0939,60439.0
2016-08-10 14:40:00,55.39,55.41,55.38,55.4,45918.0,46.0939,46.1105,46.0856,46.1022,45918.0
2016-08-10 14:45:00,55.39,55.46,55.39,55.46,52298.0,46.0939,46.1522,46.0939,46.1522,52298.0
2016-08-10 14:50:00,55.46,55.46,55.41,55.41,34510.0,46.1522,46.1522,46.1105,46.1105,34510.0
2016-08-10 14:55:00,55.42,55.45,55.41,55.44,45439.0,46.1189,46.1438,46.1105,46.1355,45439.0
2016-08-10 15:00:00,55.44,55.49,55.44,55.47,101726.0,46.1355,46.1771,46.1355,46.1605,101726.0
2016-08-10 15:05:00,55.46,55.53,55.45,55.52,81383.0,46.1522,46.2104,46.1438,46.2021,81383.0
2016-08-10 15:10:00,55.53,55.55,55.52,55.53,66926.0,46.2104,46.227,46.2021,46.2104,66926.0
2016-08-10 15:15:00,55.54,55.63,55.54,55.62,143015.0,46.2187,46.2936,46.2187,46.2853,143015.0
2016-08-10 15:20:00,55.63,55.71,55.62,55.71,137974.0,46.2936,46.3602,46.2853,46.3602,137974.0
2016-08-10 15:25:00,55.7,55.71,55.65,55.68,131423.0,46.3519,46.3602,46.3103,46.3352,131423.0
2016-08-10 15:30:00,55.69,55.71,55.65,55.66,94749.0,46.3436,46.3602,46.3103,46.3186,94749.0
2016-08-10 15:35:00,55.66,55.67,55.56,55.57,137033.0,46.3186,46.3269,46.2354,46.2437,137033.0
2016-08-10 15:40:00,55.57,55.64,55.54,55.57,155818.0,46.2437,46.3019,46.2187,46.2437,155818.0
2016-08-10 15:45:00,55.58,55.6,55.56,55.57,99097.0,46.252,46.2687,46.2354,46.2437,99097.0
2016-08-10 15:50:00,55.56,55.6,55.54,55.59,210743.0,46.2354,46.2687,46.2187,46.2603,210743.0
2016-08-10 15:55:00,55.59,55.65,55.58,55.62,492710.0,46.2603,46.3103,46.252,46.2853,492710.0
2016-08-11 09:30:00,55.75,55.89,55.65,55.84,225209.0,46.3935,46.51,46.3103,46.4684,225209.0
2016-08-11 09:35:00,55.85,55.96,55.8,55.82,113873.0,46.4767,46.5682,46.4351,46.4517,113873.0
2016-08-11 09:40:00,55.82,55.88,55.72,55.83,100133.0,46.4517,46.5017,46.3685,46.4601,100133.0
2016-08-11 09:45:00,55.84,55.89,55.66,55.66,82225.0,46.4684,46.51,46.3186,46.3186,82225.0
2016-08-11 09:50:00,55.66,55.82,55.66,55.7,94955.0,46.3186,46.4517,46.3186,46.3519,94955.0
2016-08-11 09:55:00,55.7,55.71,55.59,55.61,136220.0,46.3519,46.3602,46.2603,46.277,136220.0
2016-08-11 10:00:00,55.61,55.68,55.5,55.52,167221.0,46.277,46.3352,46.1854,46.2021,167221.0
2016-08-11 10:05:00,55.52,55.62,55.5,55.51,95420.0,46.2021,46.2853,46.1854,46.1938,95420.0
2016-08-11 10:10:00,55.51,55.57,55.47,55.55,67626.0,46.1938,46.2437,46.1605,46.227,67626.0
2016-08-11 10:15:00,55.55,55.67,55.54,55.67,64224.0,46.227,46.3269,46.2187,46.3269,64224.0
2016-08-11 10:20:00,55.66,55.66,55.59,55.63,43246.0,46.3186,46.3186,46.2603,46.2936,43246.0
2016-08-11 10:25:00,55.64,55.65,55.56,55.61,43409.0,46.3019,46.3103,46.2354,46.277,43409.0
2016-08-11 10:30:00,55.62,55.7,55.62,55.66,47438.0,46.2853,46.3519,46.2853,46.3186,47438.0
2016-08-11 10:35:00,55.66,55.7,55.64,55.68,91124.0,46.3186,46.3519,46.3019,46.3352,91124.0
2016-08-11 10:40:00,55.69,55.69,55.6,55.67,81262.0,46.3436,46.3436,46.2687,46.3269,81262.0
2016-08-11 10:45:00,55.66,55.73,55.64,55.7,91685.0,46.3186,46.3768,46.3019,46.3519,91685.0
2016-08-11 10:50:00,55.7,55.72,55.62,55.66,55522.0,46.3519,46.3685,46.2853,46.3186,55522.0
2016-08-11 10:55:00,55.66,55.71,55.63,55.69,145567.0,46.3186,46.3602,46.2936,46.3436,145567.0
2016-08-11 11:00:00,55.69,55.7,55.6,55.6,69994.0,46.3436,46.3519,46.2687,46.2687,69994.0
2016-08-11 11:05:00,55.6,55.7,55.6,55.68,54153.0,46.2687,46.3519,46.2687,46.3352,54153.0
2016-08-11 11:10:00,55.67,55.68,55.65,55.68,29618.0,46.3269,46.3352,46.3103,46.3352,29618.0
2016-08-11 11:15:00,55.67,55.72,55.65,55.71,39571.0,46.3269,46.3685,46.3103,46.3602,39571.0
2016-08-11 11:20:00,55.71,55.76,55.67,55.68,81091.0,46.3602,46.4018,46.3269,46.3352,81091.0
2016-08-11 11:25:00,55.68,55.74,55.67,55.7,46324.0,46.3352,46.3852,46.3269,46.3519,46324.0
2016-08-11 11:30:00,55.71,55.78,55.71,55.78,43321.0,46.3602,46.4184,46.3602,46.4184,43321.0
2016-08-11 11:35:00,55.79,55.79,55.72,55.73,48561.0,46.4268,46.4268,46.3685,46.3768,48561.0
2016-08-11 11:40:00,55.73,55.75,55.7,55.72,38371.0,46.3768,46.3935,46.3519,46.3685,38371.0
2016-08-11 11:45:00,55.73,55.76,55.72,55.73,28452.0,46.3768,46.4018,46.3685,46.3768,28452.0
2016-08-11 11:50:00,55.73,55.74,55.69,55.7,39136.0,46.3768,46.3852,46.3436,46.3519,39136.0
2016-08-11 11:55:00,55.7,55.73,55.68,55.7,35290.0,46.3519,46.3768,46.3352,46.3519,35290.0
2016-08-11 12:00:00,55.7,55.71,55.64,55.64,31778.0,46.3519,46.3602,46.3019,46.3019,31778.0
2016-08-11 12:05:00,55.65,55.66,55.62,55.64,39710.0,46.3103,46.3186,46.2853,46.3019,39710.0
2016-08-11 12:10:00,55.65,55.67,55.6,55.67,65073.0,46.3103,46.3269,46.2687,46.3269,65073.0
2016-08-11 12:15:00,55.66,55.68,55.62,55.66,33639.0,46.3186,46.3352,46.2853,46.3186,33639.0
2016-08-11 12:20:00,55.65,55.69,55.65,55.68,32663.0,46.3103,46.3436,46.3103,46.3352,32663.0
2016-08-11 12:25:00,55.68,55.69,55.63,55.63,20612.0,46.3352,46.3436,46.2936,46.2936,20612.0
2016-08-11 12:30:00,55.63,55.65,55.62,55.62,33264.0,46.2936,46.3103,46.2853,46.2853,33264.0
2016-08-11 12:35:00,55.63,55.64,55.6,55.61,29216.0,46.2936,46.3019,46.2687,46.277,29216.0
2016-08-11 12:40:00,55.61,55.63,55.57,55.63,67390.0,46.277,46.2936,46.2437,46.2936,67390.0
2016-08-11 12:45:00,55.63,55.63,55.56,55.6,47944.0,46.2936,46.2936,46.2354,46.2687,47944.0
2016-08-11 12:50:00,55.6,55.6,55.57,55.59,27262.0,46.2687,46.2687,46.2437,46.2603,27262.0
2016-08-11 12:55:00,55.59,55.62,55.56,55.6,53157.0,46.2603,46.2853,46.2354,46.2687,53157.0
2016-08-11 13:00:00,55.6,55.66,55.59,55.65,47490.0,46.2687,46.3186,46.2603,46.3103,47490.0
2016-08-11 13:05:00,55.66,55.68,55.65,55.66,28681.0,46.3186,46.3352,46.3103,46.3186,28681.0
2016-08-11 13:10:00,55.66,55.67,55.61,55.62,32880.0,46.3186,46.3269,46.277,46.2853,32880.0
2016-08-11 13:15:00,55.61,55.62,55.58,55.6,38543.0,46.277,46.2853,46.252,46.2687,38543.0
2016-08-11 13:20:00,55.59,55.64,55.58,55.63,31438.0,46.2603,46.3019,46.252,46.2936,31438.0
2016-08-11 13:25:00,55.63,55.63,55.58,55.59,28358.0,46.2936,46.2936,46.252,46.2603,28358.0
2016-08-11 13:30:00,55.59,55.64,55.58,55.6,25680.0,46.2603,46.3019,46.252,46.2687,25680.0
2016-08-11 13:35:00,55.61,55.63,55.6,55.61,17940.0,46.277,46.2936,46.2687,46.277,17940.0
2016-08-11 13:40:00,55.62,55.66,55.61,55.65,28392.0,46.2853,46.3186,46.277,46.3103,28392.0
2016-08-11 13:45:00,55.66,55.68,55.64,55.67,36649.0,46.3186,46.3352,46.3019,46.3269,36649.0
2016-08-11 13:50:00,55.67,55.71,55.66,55.69,52299.0,46.3269,46.3602,46.3186,46.3436,52299.0
2016-08-11 13:55:00,55.69,55.69,55.65,55.66,39095.0,46.3436,46.3436,46.3103,46.3186,39095.0
2016-08-11 14:00:00,55.66,55.69,55.65,55.67,50599.0,46.3186,46.3436,46.3103,46.3269,50599.0
2016-08-11 14:05:00,55.68,55.69,55.64,55.64,35076.0,46.3352,46.3436,46.3019,46.3019,35076.0
2016-08-11 14:10:00,55.64,55.68,55.63,55.64,36479.0,46.3019,46.3352,46.2936,46.3019,36479.0
2016-08-11 14:15:00,55.65,55.67,55.62,55.63,35443.0,46.3103,46.3269,46.2853,46.2936,35443.0
2016-08-11 14:20:00,55.63,55.64,55.61,55.62,53284.0,46.2936,46.3019,46.277,46.2853,53284.0
2016-08-11 14:25:00,55.61,55.62,55.59,55.6,74338.0,46.277,46.2853,46.2603,46.2687,74338.0
2016-08-11 14:30:00,55.59,55.6,55.57,55.6,80911.0,46.2603,46.2687,46.2437,46.2687,80911.0
2016-08-11 14:35:00,55.6,55.61,55.58,55.59,62035.0,46.2687,46.277,46.252,46.2603,62035.0
2016-08-11 14:40:00,55.58,55.61,55.58,55.59,66829.0,46.252,46.277,46.252,46.2603,66829.0
2016-08-11 14:45:00,55.6,55.61,55.57,55.6,42272.0,46.2687,46.277,46.2437,46.2687,42272.0
2016-08-11 14:50:00,55.6,55.61,55.58,55.6,65995.0,46.2687,46.277,46.252,46.2687,65995.0
2016-08-11 14:55:00,55.6,55.6,55.53,55.57,53674.0,46.2687,46.2687,46.2104,46.2437,53674.0
2016-08-11 15:00:00,55.57,55.58,55.52,55.52,65644.0,46.2437,46.252,46.2021,46.2021,65644.0
2016-08-11 15:05:00,55.52,55.53,55.49,55.52,112217.0,46.2021,46.2104,46.1771,46.2021,112217.0
2016-08-11 15:10:00,55.52,55.55,55.51,55.52,69388.0,46.2021,46.227,46.1938,46.2021,69388.0
2016-08-11 15:15:00,55.52,55.53,55.49,55.5,94253.0,46.2021,46.2104,46.1771,46.1854,94253.0
2016-08-11 15:20:00,55.5,55.5,55.48,55.5,99835.0,46.1854,46.1854,46.1688,46.1854,99835.0
2016-08-11 15:25:00,55.5,55.51,55.49,55.51,69679.0,46.1854,46.1938,46.1771,46.1938,69679.0
2016-08-11 15:30:00,55.51,55.55,55.5,55.54,56722.0,46.1938,46.227,46.1854,46.2187,56722.0
2016-08-11 15:35:00,55.54,55.55,55.52,55.53,82831.0,46.2187,46.227,46.2021,46.2104,82831.0
2016-08-11 15:40:00,55.52,55.54,55.49,55.51,102324.0,46.2021,46.2187,46.1771,46.1938,102324.0
2016-08-11 15:45:00,55.5,55.53,55.49,55.5,133073.0,46.1854,46.2104,46.1771,46.1854,133073.0
2016-08-11 15:50:00,55.49,55.5,55.47,55.48,174916.0,46.1771,46.1854,46.1605,46.1688,174916.0
2016-08-11 15:55:00,55.47,55.49,55.46,55.47,419745.0,46.1605,46.1771,46.1522,46.1605,419745.0
2016-08-12 09:30:00,55.31,55.49,55.23,55.48,219590.0,46.0273,46.1771,45.9608,46.1688,219590.0
2016-08-12 09:35:00,55.48,55.53,55.47,55.5,107159.0,46.1688,46.2104,46.1605,46.1854,107159.0
2016-08-12 09:40:00,55.51,55.52,55.43,55.45,73520.0,46.1938,46.2021,46.1272,46.1438,73520.0
2016-08-12 09:45:00,55.45,55.64,55.41,55.61,78645.0,46.1438,46.3019,46.1105,46.277,78645.0
2016-08-12 09:50:00,55.6,55.63,55.53,55.59,61745.0,46.2687,46.2936,46.2104,46.2603,61745.0
2016-08-12 09:55:00,55.59,55.62,55.53,55.61,46983.0,46.2603,46.2853,46.2104,46.277,46983.0
2016-08-12 10:00:00,55.62,55.68,55.56,55.68,104084.0,46.2853,46.3352,46.2354,46.3352,104084.0
2016-08-12 10:05:00,55.68,55.69,55.6,55.61,76550.0,46.3352,46.3436,46.2687,46.277,76550.0
2016-08-12 10:10:00,55.62,55.64,55.55,55.59,41709.0,46.2853,46.3019,46.227,46.2603,41709.0
2016-08-12 10:15:00,55.59,55.62,55.54,55.59,57289.0,46.2603,46.2853,46.2187,46.2603,57289.0
2016-08-12 10:20:00,55.59,55.59,55.53,55.54,112579.0,46.2603,46.2603,46.2104,46.2187,112579.0
2016-08-12 10:25:00,55.54,55.58,55.53,55.54,44083.0,46.2187,46.252,46.2104,46.2187,44083.0
2016-08-12 10:30:00,55.54,55.6,55.52,55.57,52435.0,46.2187,46.2687,46.2021,46.2437,52435.0
2016-08-12 10:35:00,55.56,55.6,55.55,55.58,55029.0,46.2354,46.2687,46.227,46.252,55029.0
2016-08-12 10:40:00,55.58,55.59,55.55,55.58,45018.0,46.252,46.2603,46.227,46.252,45018.0
2016-08-12 10:45:00,55.59,55.7,55.58,55.69,62103.0,46.2603,46.3519,46.252,46.3436,62103.0
2016-08-12 10:50:00,55.7,55.73,55.69,55.73,48191.0,46.3519,46.3768,46.3436,46.3768,48191.0
2016-08-12 10:55:00,55.73,55.75,55.65,55.68,36921.0,46.3768,46.3935,46.3103,46.3352,36921.0
2016-08-12 11:00:00,55.68,55.73,55.68,55.72,38426.0,46.3352,46.3768,46.3352,46.3685,38426.0
2016-08-12 11:05:00,55.72,55.73,55.68,55.69,46591.0,46.3685,46.3768,46.3352,46.3436,46591.0
2016-08-12 11:10:00,55.7,55.71,55.66,55.69,35528.0,46.3519,46.3602,46.3186,46.3436,35528.0
2016-08-12 11:15:00,55.68,55.72,55.67,55.69,32130.0,46.3352,46.3685,46.3269,46.3436,32130.0
2016-08-12 11:20:00,55.68,55.75,55.68,55.72,74141.0,46.3352,46.3935,46.3352,46.3685,74141.0
2016-08-12 11:25:00,55.72,55.72,55.67,55.69,33280.0,46.3685,46.3685,46.3269,46.3436,33280.0
2016-08-12 11:30:00,55.69,55.71,55.62,55.63,35656.0,46.3436,46.3602,46.2853,46.2936,35656.0
2016-08-12 11:35:00,55.63,55.66,55.62,55.63,33084.0,46.2936,46.3186,46.2853,46.2936,33084.0
2016-08-12 11:40:00,55.63,55.63,55.58,55.62,48014.0,46.2936,46.2936,46.252,46.2853,48014.0
2016-08-12 11:45:00,55.62,55.64,55.6,55.64,31956.0,46.2853,46.3019,46.2687,46.3019,31956.0
2016-08-12 11:50:00,55.63,55.66,55.62,55.64,38305.0,46.2936,46.3186,46.2853,46.3019,38305.0
2016-08-12 11:55:00,55.63,55.65,55.62,55.63,78670.0,46.2936,46.3103,46.2853,46.2936,78670.0
2016-08-12 12:00:00,55.63,55.64,55.53,55.54,41363.0,46.2936,46.3019,46.2104,46.2187,41363.0
2016-08-12 12:05:00,55.53,55.55,55.5,55.55,39296.0,46.2104,46.227,46.1854,46.227,39296.0
2016-08-12 12:10:00,55.55,55.56,55.52,55.56,58937.0,46.227,46.2354,46.2021,46.2354,58937.0
2016-08-12 12:15:00,55.56,55.56,55.52,55.55,20000.0,46.2354,46.2354,46.2021,46.227,20000.0
2016-08-12 12:20:00,55.54,55.59,55.53,55.57,51178.0,46.2187,46.2603,46.2104,46.2437,51178.0
2016-08-12 12:25:00,55.58,55.61,55.56,55.59,32400.0,46.252,46.277,46.2354,46.2603,32400.0
2016-08-12 12:30:00,55.6,55.61,55.59,55.6,27565.0,46.2687,46.277,46.2603,46.2687,27565.0
2016-08-12 12:35:00,55.6,55.6,55.51,55.53,33629.0,46.2687,46.2687,46.1938,46.2104,33629.0
2016-08-12 12:40:00,55.53,55.54,55.52,55.52,27212.0,46.2104,46.2187,46.2021,46.2021,27212.0
2016-08-12 12:45:00,55.52,55.58,55.52,55.55,28672.0,46.2021,46.252,46.2021,46.227,28672.0
2016-08-12 12:50:00,55.55,55.55,55.5,55.5,31024.0,46.227,46.227,46.1854,46.1854,31024.0
2016-08-12 12:55:00,55.51,55.53,55.5,55.52,22079.0,46.1938,46.2104,46.1854,46.2021,22079.0
2016-08-12 13:00:00,55.51,55.54,55.5,55.51,22503.0,46.1938,46.2187,46.1854,46.1938,22503.0
2016-08-12 13:05:00,55.51,55.52,55.48,55.52,37763.0,46.1938,46.2021,46.1688,46.2021,37763.0
2016-08-12 13:10:00,55.51,55.51,55.43,55.49,44559.0,46.1938,46.1938,46.1272,46.1771,44559.0
2016-08-12 13:15:00,55.49,55.5,55.47,55.5,63800.0,46.1771,46.1854,46.1605,46.1854,63800.0
2016-08-12 13:20:00,55.49,55.52,55.49,55.5,30776.0,46.1771,46.2021,46.1771,46.1854,30776.0
2016-08-12 13:25:00,55.51,55.52,55.5,55.5,19791.0,46.1938,46.2021,46.1854,46.1854,19791.0
2016-08-12 13:30:00,55.5,55.52,55.48,55.52,44254.0,46.1854,46.2021,46.1688,46.2021,44254.0
2016-08-12 13:35:00,55.53,55.54,55.47,55.47,37598.0,46.2104,46.2187,46.1605,46.1605,37598.0
2016-08-12 13:40:00,55.47,55.49,55.46,55.48,21123.0,46.1605,46.1771,46.1522,46.1688,21123.0
2016-08-12 13:45:00,55.48,55.49,55.45,55.45,31348.0,46.1688,46.1771,46.1438,46.1438,31348.0
2016-08-12 13:50:00,55.45,55.48,55.44,55.46,43472.0,46.1438,46.1688,46.1355,46.1522,43472.0
2016-08-12 13:55:00,55.46,55.49,55.43,55.44,46405.0,46.1522,46.1771,46.1272,46.1355,46405.0
2016-08-12 14:00:00,55.44,55.45,55.41,55.45,57532.0,46.1355,46.1438,46.1105,46.1438,57532.0
2016-08-12 14:05:00,55.45,55.52,55.44,55.51,49220.0,46.1438,46.2021,46.1355,46.1938,49220.0
2016-08-12 14:10:00,55.51,55.52,55.48,55.51,45498.0,46.1938,46.2021,46.1688,46.1938,45498.0
2016-08-12 14:15:00,55.51,55.52,55.48,55.48,26226.0,46.1938,46.2021,46.1688,46.1688,26226.0
2016-08-12 14:20:00,55.48,55.53,55.47,55.53,45453.0,46.1688,46.2104,46.1605,46.2104,45453.0
2016-08-12 14:25:00,55.53,55.54,55.45,55.45,54023.0,46.2104,46.2187,46.1438,46.1438,54023.0
2016-08-12 14:30:00,55.45,55.49,55.43,55.48,114498.0,46.1438,46.1771,46.1272,46.1688,114498.0
2016-08-12 14:35:00,55.48,55.49,55.45,55.45,55871.0,46.1688,46.1771,46.1438,46.1438,55871.0
2016-08-12 14:40:00,55.46,55.48,55.44,55.47,32525.0,46.1522,46.1688,46.1355,46.1605,32525.0
2016-08-12 14:45:00,55.47,55.49,55.46,55.48,35349.0,46.1605,46.1771,46.1522,46.1688,35349.0
2016-08-12 14:50:00,55.48,55.51,55.48,55.51,68306.0,46.1688,46.1938,46.1688,46.1938,68306.0
2016-08-12 14:55:00,55.5,55.54,55.48,55.5,49182.0,46.1854,46.2187,46.1688,46.1854,49182.0
2016-08-12 15:00:00,55.49,55.52,55.48,55.5,29128.0,46.1771,46.2021,46.1688,46.1854,29128.0
2016-08-12 15:05:00,55.49,55.5,55.49,55.5,21924.0,46.1771,46.1854,46.1771,46.1854,21924.0
2016-08-12 15:10:00,55.5,55.5,55.49,55.5,26303.0,46.1854,46.1854,46.1771,46.1854,26303.0
2016-08-12 15:15:00,55.5,55.5,55.44,55.45,55014.0,46.1854,46.1854,46.1355,46.1438,55014.0
2016-08-12 15:20:00,55.45,55.49,55.43,55.48,63682.0,46.1438,46.1771,46.1272,46.1688,63682.0
2016-08-12 15:25:00,55.49,55.5,55.47,55.5,53856.0,46.1771,46.1854,46.1605,46.1854,53856.0
2016-08-12 15:30:00,55.5,55.51,55.48,55.51,56061.0,46.1854,46.1938,46.1688,46.1938,56061.0
2016-08-12 15:35:00,55.51,55.54,55.5,55.51,52831.0,46.1938,46.2187,46.1854,46.1938,52831.0
2016-08-12 15:40:00,55.51,55.53,55.5,55.5,88897.0,46.1938,46.2104,46.1854,46.1854,88897.0
2016-08-12 15:45:00,55.51,55.53,55.47,55.5,119506.0,46.1938,46.2104,46.1605,46.1854,119506.0
2016-08-12 15:50:00,55.5,55.51,55.46,55.47,111020.0,46.1854,46.1938,46.1522,46.1605,111020.0
2016-08-12 15:55:00,55.47,55.5,55.45,55.47,284930.0,46.1605,46.1854,46.1438,46.1605,284930.0
2016-08-15 09:30:00,55.65,55.7,55.36,55.37,212109.0,46.3103,46.3519,46.0689,46.0773,212109.0
2016-08-15 09:35:00,55.36,55.5,55.35,55.47,105827.0,46.0689,46.1854,46.0606,46.1605,105827.0
2016-08-15 09:40:00,55.47,55.58,55.43,55.57,54990.0,46.1605,46.252,46.1272,46.2437,54990.0
2016-08-15 09:45:00,55.57,55.6,55.52,55.54,71875.0,46.2437,46.2687,46.2021,46.2187,71875.0
2016-08-15 09:50:00,55.55,55.62,55.52,55.56,51778.0,46.227,46.2853,46.2021,46.2354,51778.0
2016-08-15 09:55:00,55.56,55.58,55.44,55.48,56174.0,46.2354,46.252,46.1355,46.1688,56174.0
2016-08-15 10:00:00,55.48,55.51,55.46,55.46,69313.0,46.1688,46.1938,46.1522,46.1522,69313.0
2016-08-15 10:05:00,55.46,55.5,55.46,55.47,38498.0,46.1522,46.1854,46.1522,46.1605,38498.0
2016-08-15 10:10:00,55.48,55.51,55.46,55.48,44610.0,46.1688,46.1938,46.1522,46.1688,44610.0
2016-08-15 10:15:00,55.48,55.5,55.46,55.48,40027.0,46.1688,46.1854,46.1522,46.1688,40027.0
2016-08-15 10:20:00,55.49,55.53,55.49,55.52,47554.0,46.1771,46.2104,46.1771,46.2021,47554.0
2016-08-15 10:25:00,55.52,55.55,55.51,55.52,30847.0,46.2021,46.227,46.1938,46.2021,30847.0
2016-08-15 10:30:00,55.53,55.54,55.49,55.5,59252.0,46.2104,46.2187,46.1771,46.1854,59252.0
2016-08-15 10:35:00,55.49,55.5,55.42,55.43,45897.0,46.1771,46.1854,46.1189,46.1272,45897.0
2016-08-15 10:40:00,55.44,55.45,55.42,55.43,56827.0,46.1355,46.1438,46.1189,46.1272,56827.0
2016-08-15 10:45:00,55.44,55.45,55.43,55.44,59635.0,46.1355,46.1438,46.1272,46.1355,59635.0
2016-08-15 10:50:00,55.45,55.46,55.42,55.43,73542.0,46.1438,46.1522,46.1189,46.1272,73542.0
2016-08-15 10:55:00,55.43,55.46,55.39,55.39,117876.0,46.1272,46.1522,46.0939,46.0939,117876.0
2016-08-15 11:00:00,55.4,55.47,55.39,55.46,62573.0,46.1022,46.1605,46.0939,46.1522,62573.0
2016-08-15 11:05:00,55.47,55.53,55.44,55.53,36907.0,46.1605,46.2104,46.1355,46.2104,36907.0
2016-08-15 11:10:00,55.54,55.54,55.46,55.46,67979.0,46.2187,46.2187,46.1522,46.1522,67979.0
2016-08-15 11:15:00,55.47,55.47,55.42,55.45,43200.0,46.1605,46.1605,46.1189,46.1438,43200.0
2016-08-15 11:20:00,55.45,55.46,55.43,55.43,40139.0,46.1438,46.1522,46.1272,46.1272,40139.0
2016-08-15 11:25:00,55.44,55.48,55.42,55.48,42267.0,46.1355,46.1688,46.1189,46.1688,42267.0
2016-08-15 11:30:00,55.47,55.5,55.47,55.47,43148.0,46.1605,46.1854,46.1605,46.1605,43148.0
2016-08-15 11:35:00,55.48,55.49,55.44,55.48,80584.0,46.1688,46.1771,46.1355,46.1688,80584.0
2016-08-15 11:40:00,55.48,55.49,55.46,55.47,43462.0,46.1688,46.1771,46.1522,46.1605,43462.0
2016-08-15 11:45:00,55.47,55.49,55.45,55.47,53949.0,46.1605,46.1771,46.1438,46.1605,53949.0
2016-08-15 11:50:00,55.47,55.5,55.46,55.5,32217.0,46.1605,46.1854,46.1522,46.1854,32217.0
2016-08-15 11:55:00,55.5,55.51,55.48,55.5,73354.0,46.1854,46.1938,46.1688,46.1854,73354.0
2016-08-15 12:00:00,55.5,55.5,55.48,55.48,26959.0,46.1854,46.1854,46.1688,46.1688,26959.0
2016-08-15 12:05:00,55.48,55.54,55.48,55.49,53382.0,46.1688,46.2187,46.1688,46.1771,53382.0
2016-08-15 12:10:00,55.49,55.5,55.48,55.48,30423.0,46.1771,46.1854,46.1688,46.1688,30423.0
2016-08-15 12:15:00,55.48,55.5,55.47,55.5,41410.0,46.1688,46.1854,46.1605,46.1854,41410.0
2016-08-15 12:20:00,55.5,55.5,55.47,55.48,22252.0,46.1854,46.1854,46.1605,46.1688,22252.0
2016-08-15 12:25:00,55.48,55.49,55.46,55.47,37094.0,46.1688,46.1771,46.1522,46.1605,37094.0
2016-08-15 12:30:00,55.48,55.49,55.45,55.45,29494.0,46.1688,46.1771,46.1438,46.1438,29494.0
2016-08-15 12:35:00,55.45,55.46,55.42,55.42,33001.0,46.1438,46.1522,46.1189,46.1189,33001.0
2016-08-15 12:40:00,55.42,55.46,55.42,55.45,36056.0,46.1189,46.1522,46.1189,46.1438,36056.0
2016-08-15 12:45:00,55.45,55.5,55.41,55.46,159894.0,46.1438,46.1854,46.1105,46.1522,159894.0
2016-08-15 12:50:00,55.46,55.49,55.44,55.45,31388.0,46.1522,46.1771,46.1355,46.1438,31388.0
2016-08-15 12:55:00,55.46,55.46,55.41,55.44,40361.0,46.1522,46.1522,46.1105,46.1355,40361.0
2016-08-15 13:00:00,55.45,55.47,55.44,55.45,36021.0,46.1438,46.1605,46.1355,46.1438,36021.0
2016-08-15 13:05:00,55.46,55.47,55.45,55.46,26275.0,46.1522,46.1605,46.1438,46.1522,26275.0
2016-08-15 13:10:00,55.45,55.47,55.44,55.47,29531.0,46.1438,46.1605,46.1355,46.1605,29531.0
2016-08-15 13:15:00,55.48,55.48,55.46,55.48,33194.0,46.1688,46.1688,46.1522,46.1688,33194.0
2016-08-15 13:20:00,55.47,55.48,55.44,55.44,39727.0,46.1605,46.1688,46.1355,46.1355,39727.0
2016-08-15 13:25:00,55.45,55.48,55.43,55.47,36505.0,46.1438,46.1688,46.1272,46.1605,36505.0
2016-08-15 13:30:00,55.48,55.48,55.43,55.44,34425.0,46.1688,46.1688,46.1272,46.1355,34425.0
2016-08-15 13:35:00,55.44,55.46,55.44,55.46,18569.0,46.1355,46.1522,46.1355,46.1522,18569.0
2016-08-15 13:40:00,55.46,55.47,55.43,55.44,23234.0,46.1522,46.1605,46.1272,46.1355,23234.0
2016-08-15 13:45:00,55.45,55.45,55.43,55.44,47447.0,46.1438,46.1438,46.1272,46.1355,47447.0
2016-08-15 13:50:00,55.44,55.45,55.42,55.43,44600.0,46.1355,46.1438,46.1189,46.1272,44600.0
2016-08-15 13:55:00,55.43,55.43,55.4,55.4,37874.0,46.1272,46.1272,46.1022,46.1022,37874.0
2016-08-15 14:00:00,55.4,55.41,55.37,55.38,107430.0,46.1022,46.1105,46.0773,46.0856,107430.0
2016-08-15 14:05:00,55.38,55.38,55.3,55.31,129035.0,46.0856,46.0856,46.019,46.0273,129035.0
2016-08-15 14:10:00,55.3,55.33,55.27,55.33,87890.0,46.019,46.044,45.994,46.044,87890.0
2016-08-15 14:15:00,55.33,55.33,55.26,55.27,55110.0,46.044,46.044,45.9857,45.994,55110.0
2016-08-15 14:20:00,55.26,55.28,55.26,55.27,54782.0,45.9857,46.0024,45.9857,45.994,54782.0
2016-08-15 14:25:00,55.28,55.33,55.25,55.33,79011.0,46.0024,46.044,45.9774,46.044,79011.0
2016-08-15 14:30:00,55.32,55.4,55.32,55.4,63907.0,46.0356,46.1022,46.0356,46.1022,63907.0
2016-08-15 14:35:00,55.4,55.4,55.36,55.37,43109.0,46.1022,46.1022,46.0689,46.0773,43109.0
2016-08-15 14:40:00,55.38,55.4,55.36,55.38,52658.0,46.0856,46.1022,46.0689,46.0856,52658.0
2016-08-15 14:45:00,55.37,55.41,55.35,55.39,94126.0,46.0773,46.1105,46.0606,46.0939,94126.0
2016-08-15 14:50:00,55.39,55.39,55.34,55.36,62136.0,46.0939,46.0939,46.0523,46.0689,62136.0
2016-08-15 14:55:00,55.35,55.36,55.32,55.33,25699.0,46.0606,46.0689,46.0356,46.044,25699.0
2016-08-15 15:00:00,55.33,55.38,55.32,55.35,81638.0,46.044,46.0856,46.0356,46.0606,81638.0
2016-08-15 15:05:00,55.35,55.36,55.32,55.32,45667.0,46.0606,46.0689,46.0356,46.0356,45667.0
2016-08-15 15:10:00,55.32,55.34,55.28,55.29,133699.0,46.0356,46.0523,46.0024,46.0107,133699.0
2016-08-15 15:15:00,55.29,55.29,55.24,55.24,117651.0,46.0107,46.0107,45.9691,45.9691,117651.0
2016-08-15 15:20:00,55.24,55.25,55.18,55.2,132252.0,45.9691,45.9774,45.9191,45.9358,132252.0
2016-08-15 15:25:00,55.19,55.22,55.18,55.22,103923.0,45.9275,45.9524,45.9191,45.9524,103923.0
2016-08-15 15:30:00,55.21,55.27,55.21,55.25,79694.0,45.9441,45.994,45.9441,45.9774,79694.0
2016-08-15 15:35:00,55.25,55.27,55.25,55.26,65955.0,45.9774,45.994,45.9774,45.9857,65955.0
2016-08-15 15:40:00,55.25,55.33,55.25,55.33,113178.0,45.9774,46.044,45.9774,46.044,113178.0
2016-08-15 15:45:00,55.33,55.34,55.32,55.32,109945.0,46.044,46.0523,46.0356,46.0356,109945.0
2016-08-15 15:50:00,55.32,55.33,55.26,55.27,115153.0,46.0356,46.044,45.9857,45.994,115153.0
2016-08-15 15:55:00,55.27,55.28,55.24,55.25,322642.0,45.994,46.0024,45.9691,45.9774,322642.0
2016-08-16 09:30:00,55.25,55.26,55.1,55.16,221785.0,45.9774,45.9857,45.8526,45.9025,221785.0
2016-08-16 09:35:00,55.16,55.18,54.96,55.04,236143.0,45.9025,45.9191,45.7361,45.8026,236143.0
2016-08-16 09:40:00,55.04,55.07,54.92,54.98,176884.0,45.8026,45.8276,45.7028,45.7527,176884.0
2016-08-16 09:45:00,54.97,55.11,54.96,55.08,85623.0,45.7444,45.8609,45.7361,45.8359,85623.0
2016-08-16 09:50:00,55.06,55.18,55.03,55.16,47235.0,45.8193,45.9191,45.7943,45.9025,47235.0
2016-08-16 09:55:00,55.17,55.18,55.09,55.15,77039.0,45.9108,45.9191,45.8442,45.8942,77039.0
2016-08-16 10:00:00,55.15,55.2,55.12,55.2,57108.0,45.8942,45.9358,45.8692,45.9358,57108.0
2016-08-16 10:05:00,55.19,55.29,55.19,55.27,76471.0,45.9275,46.0107,45.9275,45.994,76471.0
2016-08-16 10:10:00,55.26,55.3,55.23,55.24,35603.0,45.9857,46.019,45.9608,45.9691,35603.0
2016-08-16 10:15:00,55.25,55.3,55.23,55.3,99499.0,45.9774,46.019,45.9608,46.019,99499.0
2016-08-16 10:20:00,55.31,55.31,55.26,55.3,73249.0,46.0273,46.0273,45.9857,46.019,73249.0
2016-08-16 10:25:00,55.31,55.35,55.29,55.35,65798.0,46.0273,46.0606,46.0107,46.0606,65798.0
2016-08-16 10:30:00,55.35,55.35,55.29,55.31,63030.0,46.0606,46.0606,46.0107,46.0273,63030.0
2016-08-16 10:35:00,55.31,55.35,55.31,55.33,32038.0,46.0273,46.0606,46.0273,46.044,32038.0
2016-08-16 10:40:00,55.33,55.37,55.32,55.36,94819.0,46.044,46.0773,46.0356,46.0689,94819.0
2016-08-16 10:45:00,55.35,55.36,55.3,55.31,76461.0,46.0606,46.0689,46.019,46.0273,76461.0
2016-08-16 10:50:00,55.31,55.39,55.31,55.38,47337.0,46.0273,46.0939,46.0273,46.0856,47337.0
2016-08-16 10:55:00,55.38,55.41,55.34,55.41,69474.0,46.0856,46.1105,46.0523,46.1105,69474.0
2016-08-16 11:00:00,55.4,55.41,55.38,55.4,61338.0,46.1022,46.1105,46.0856,46.1022,61338.0
2016-08-16 11:05:00,55.41,55.48,55.4,55.48,83249.0,46.1105,46.1688,46.1022,46.1688,83249.0
2016-08-16 11:10:00,55.48,55.48,55.45,55.46,46361.0,46.1688,46.1688,46.1438,46.1522,46361.0
2016-08-16 11:15:00,55.46,55.51,55.46,55.49,78023.0,46.1522,46.1938,46.1522,46.1771,78023.0
2016-08-16 11:20:00,55.5,55.52,55.47,55.48,44294.0,46.1854,46.2021,46.1605,46.1688,44294.0
2016-08-16 11:25:00,55.49,55.5,55.43,55.44,43510.0,46.1771,46.1854,46.1272,46.1355,43510.0
2016-08-16 11:30:00,55.43,55.44,55.4,55.41,33287.0,46.1272,46.1355,46.1022,46.1105,33287.0
2016-08-16 11:35:00,55.4,55.45,55.39,55.45,61726.0,46.1022,46.1438,46.0939,46.1438,61726.0
2016-08-16 11:40:00,55.45,55.52,55.44,55.48,108192.0,46.1438,46.2021,46.1355,46.1688,108192.0
2016-08-16 11:45:00,55.47,55.51,55.47,55.51,36561.0,46.1605,46.1938,46.1605,46.1938,36561.0
2016-08-16 11:50:00,55.5,55.52,55.47,55.52,78019.0,46.1854,46.2021,46.1605,46.2021,78019.0
2016-08-16 11:55:00,55.51,55.56,55.51,55.53,60928.0,46.1938,46.2354,46.1938,46.2104,60928.0
2016-08-16 12:00:00,55.53,55.55,55.5,55.51,43775.0,46.2104,46.227,46.1854,46.1938,43775.0
2016-08-16 12:05:00,55.51,55.51,55.49,55.51,35526.0,46.1938,46.1938,46.1771,46.1938,35526.0
2016-08-16 12:10:00,55.5,55.53,55.49,55.5,95083.0,46.1854,46.2104,46.1771,46.1854,95083.0
2016-08-16 12:15:00,55.51,55.52,55.49,55.52,39480.0,46.1938,46.2021,46.1771,46.2021,39480.0
2016-08-16 12:20:00,55.52,55.54,55.5,55.5,36632.0,46.2021,46.2187,46.1854,46.1854,36632.0
2016-08-16 12:25:00,55.51,55.52,55.49,55.5,50979.0,46.1938,46.2021,46.1771,46.1854,50979.0
2016-08-16 12:30:00,55.5,55.52,55.5,55.5,79665.0,46.1854,46.2021,46.1854,46.1854,79665.0
2016-08-16 12:35:00,55.51,55.52,55.47,55.48,30417.0,46.1938,46.2021,46.1605,46.1688,30417.0
2016-08-16 12:40:00,55.48,55.52,55.48,55.51,38457.0,46.1688,46.2021,46.1688,46.1938,38457.0
2016-08-16 12:45:00,55.52,55.53,55.5,55.53,25584.0,46.2021,46.2104,46.1854,46.2104,25584.0
2016-08-16 12:50:00,55.53,55.55,55.52,55.54,25746.0,46.2104,46.227,46.2021,46.2187,25746.0
2016-08-16 12:55:00,55.55,55.57,55.54,55.55,42222.0,46.227,46.2437,46.2187,46.227,42222.0
2016-08-16 13:00:00,55.55,55.57,55.54,55.56,55353.0,46.227,46.2437,46.2187,46.2354,55353.0
2016-08-16 13:05:00,55.56,55.57,55.55,55.55,24700.0,46.2354,46.2437,46.227,46.227,24700.0
2016-08-16 13:10:00,55.56,55.56,55.49,55.5,34619.0,46.2354,46.2354,46.1771,46.1854,34619.0
2016-08-16 13:15:00,55.49,55.5,55.47,55.48,30260.0,46.1771,46.1854,46.1605,46.1688,30260.0
2016-08-16 13:20:00,55.47,55.49,55.44,55.45,51721.0,46.1605,46.1771,46.1355,46.1438,51721.0
2016-08-16 13:25:00,55.44,55.49,55.44,55.49,24353.0,46.1355,46.1771,46.1355,46.1771,24353.0
2016-08-16 13:30:00,55.49,55.49,55.46,55.48,24380.0,46.1771,46.1771,46.1522,46.1688,24380.0
2016-08-16 13:35:00,55.48,55.49,55.45,55.47,48087.0,46.1688,46.1771,46.1438,46.1605,48087.0
2016-08-16 13:40:00,55.47,55.47,55.45,55.47,28060.0,46.1605,46.1605,46.1438,46.1605,28060.0
2016-08-16 13:45:00,55.48,55.51,55.46,55.51,38099.0,46.1688,46.1938,46.1522,46.1938,38099.0
2016-08-16 13:50:00,55.5,55.52,55.48,55.52,29799.0,46.1854,46.2021,46.1688,46.2021,29799.0
2016-08-16 13:55:00,55.51,55.52,55.49,55.49,41444.0,46.1938,46.2021,46.1771,46.1771,41444.0
2016-08-16 14:00:00,55.49,55.51,55.48,55.51,20821.0,46.1771,46.1938,46.1688,46.1938,20821.0
2016-08-16 14:05:00,55.5,55.51,55.48,55.48,19161.0,46.1854,46.1938,46.1688,46.1688,19161.0
2016-08-16 14:10:00,55.48,55.49,55.42,55.42,35723.0,46.1688,46.1771,46.1189,46.1189,35723.0
2016-08-16 14:15:00,55.42,55.43,55.4,55.41,34967.0,46.1189,46.1272,46.1022,46.1105,34967.0
2016-08-16 14:20:00,55.41,55.42,55.37,55.37,43210.0,46.1105,46.1189,46.0773,46.0773,43210.0
2016-08-16 14:25:00,55.37,55.39,55.33,55.35,65498.0,46.0773,46.0939,46.044,46.0606,65498.0
2016-08-16 14:30:00,55.35,55.37,55.34,55.35,35185.0,46.0606,46.0773,46.0523,46.0606,35185.0
2016-08-16 14:35:00,55.35,55.37,55.32,55.35,44520.0,46.0606,46.0773,46.0356,46.0606,44520.0
2016-08-16 14:40:00,55.34,55.38,55.32,55.37,29091.0,46.0523,46.0856,46.0356,46.0773,29091.0
2016-08-16 14:45:00,55.38,55.38,55.34,55.37,44989.0,46.0856,46.0856,46.0523,46.0773,44989.0
2016-08-16 14:50:00,55.37,55.42,55.36,55.4,81255.0,46.0773,46.1189,46.0689,46.1022,81255.0
2016-08-16 14:55:00,55.39,55.4,55.37,55.37,48755.0,46.0939,46.1022,46.0773,46.0773,48755.0
2016-08-16 15:00:00,55.36,55.39,55.36,55.37,37958.0,46.0689,46.0939,46.0689,46.0773,37958.0
2016-08-16 15:05:00,55.38,55.45,55.37,55.43,51267.0,46.0856,46.1438,46.0773,46.1272,51267.0
2016-08-16 15:10:00,55.42,55.45,55.41,55.43,44926.0,46.1189,46.1438,46.1105,46.1272,44926.0
2016-08-16 15:15:00,55.44,55.46,55.43,55.44,54329.0,46.1355,46.1522,46.1272,46.1355,54329.0
2016-08-16 15:20:00,55.44,55.5,55.43,55.48,62131.0,46.1355,46.1854,46.1272,46.1688,62131.0
2016-08-16 15:25:00,55.48,55.51,55.44,55.5,120945.0,46.1688,46.1938,46.1355,46.1854,120945.0
2016-08-16 15:30:00,55.49,55.5,55.47,55.5,48260.0,46.1771,46.1854,46.1605,46.1854,48260.0
2016-08-16 15:35:00,55.5,55.51,55.45,55.45,76722.0,46.1854,46.1938,46.1438,46.1438,76722.0
2016-08-16 15:40:00,55.46,55.48,55.44,55.44,94609.0,46.1522,46.1688,46.1355,46.1355,94609.0
2016-08-16 15:45:00,55.43,55.44,55.4,55.41,80860.0,46.1272,46.1355,46.1022,46.1105,80860.0
2016-08-16 15:50:00,55.41,55.43,55.39,55.41,157103.0,46.1105,46.1272,46.0939,46.1105,157103.0
2016-08-16 15:55:00,55.41,55.41,55.36,55.37,304882.0,46.1105,46.1105,46.0689,46.0773,304882.0
2016-08-17 09:30:00,55.75,55.92,55.65,55.8,371795.0,46.3935,46.5349,46.3103,46.4351,371795.0
2016-08-17 09:35:00,55.78,55.81,55.66,55.73,85603.0,46.4184,46.4434,46.3186,46.3768,85603.0
2016-08-17 09:40:00,55.73,55.76,55.6,55.65,141451.0,46.3768,46.4018,46.2687,46.3103,141451.0
2016-08-17 09:45:00,55.64,55.67,55.51,55.51,79735.0,46.3019,46.3269,46.1938,46.1938,79735.0
2016-08-17 09:50:00,55.52,55.52,55.43,55.47,88484.0,46.2021,46.2021,46.1272,46.1605,88484.0
2016-08-17 09:55:00,55.47,55.52,55.45,55.46,94272.0,46.1605,46.2021,46.1438,46.1522,94272.0
2016-08-17 10:00:00,55.46,55.5,55.44,55.48,131781.0,46.1522,46.1854,46.1355,46.1688,131781.0
2016-08-17 10:05:00,55.48,55.53,55.45,55.47,82622.0,46.1688,46.2104,46.1438,46.1605,82622.0
2016-08-17 10:10:00,55.47,55.58,55.46,55.53,139844.0,46.1605,46.252,46.1522,46.2104,139844.0
2016-08-17 10:15:00,55.53,55.58,55.5,55.53,72158.0,46.2104,46.252,46.1854,46.2104,72158.0
2016-08-17 10:20:00,55.54,55.56,55.53,55.56,43866.0,46.2187,46.2354,46.2104,46.2354,43866.0
2016-08-17 10:25:00,55.56,55.58,55.53,55.57,59957.0,46.2354,46.252,46.2104,46.2437,59957.0
2016-08-17 10:30:00,55.58,55.61,55.52,55.61,74259.0,46.252,46.277,46.2021,46.277,74259.0
2016-08-17 10:35:00,55.61,55.62,55.59,55.62,48025.0,46.277,46.2853,46.2603,46.2853,48025.0
2016-08-17 10:40:00,55.61,55.66,55.6,55.65,69521.0,46.277,46.3186,46.2687,46.3103,69521.0
2016-08-17 10:45:00,55.65,55.65,55.58,55.61,70042.0,46.3103,46.3103,46.252,46.277,70042.0
2016-08-17 10:50:00,55.61,55.68,55.6,55.68,50369.0,46.277,46.3352,46.2687,46.3352,50369.0
2016-08-17 10:55:00,55.68,55.69,55.66,55.67,33882.0,46.3352,46.3436,46.3186,46.3269,33882.0
2016-08-17 11:00:00,55.66,55.68,55.62,55.62,68286.0,46.3186,46.3352,46.2853,46.2853,68286.0
2016-08-17 11:05:00,55.63,55.64,55.6,55.61,59368.0,46.2936,46.3019,46.2687,46.277,59368.0
2016-08-17 11:10:00,55.61,55.63,55.57,55.59,89505.0,46.277,46.2936,46.2437,46.2603,89505.0
2016-08-17 11:15:00,55.6,55.64,55.59,55.61,36440.0,46.2687,46.3019,46.2603,46.277,36440.0
2016-08-17 11:20:00,55.61,55.61,55.55,55.57,52039.0,46.277,46.277,46.227,46.2437,52039.0
2016-08-17 11:25:00,55.57,55.57,55.49,55.52,40281.0,46.2437,46.2437,46.1771,46.2021,40281.0
2016-08-17 11:30:00,55.51,55.51,55.43,55.46,80496.0,46.1938,46.1938,46.1272,46.1522,80496.0
2016-08-17 11:35:00,55.45,55.5,55.44,55.46,32538.0,46.1438,46.1854,46.1355,46.1522,32538.0
2016-08-17 11:40:00,55.46,55.5,55.45,55.48,31231.0,46.1522,46.1854,46.1438,46.1688,31231.0
2016-08-17 11:45:00,55.49,55.51,55.48,55.5,37284.0,46.1771,46.1938,46.1688,46.1854,37284.0
2016-08-17 11:50:00,55.5,55.55,55.49,55.5,86585.0,46.1854,46.227,46.1771,46.1854,86585.0
2016-08-17 11:55:00,55.49,55.5,55.44,55.46,44179.0,46.1771,46.1854,46.1355,46.1522,44179.0
2016-08-17 12:00:00,55.46,55.5,55.45,55.5,40760.0,46.1522,46.1854,46.1438,46.1854,40760.0
2016-08-17 12:05:00,55.5,55.51,55.48,55.5,37507.0,46.1854,46.1938,46.1688,46.1854,37507.0
2016-08-17 12:10:00,55.5,55.54,55.49,55.54,34699.0,46.1854,46.2187,46.1771,46.2187,34699.0
2016-08-17 12:15:00,55.54,55.57,55.53,55.53,68782.0,46.2187,46.2437,46.2104,46.2104,68782.0
2016-08-17 12:20:00,55.53,55.59,55.52,55.58,66538.0,46.2104,46.2603,46.2021,46.252,66538.0
2016-08-17 12:25:00,55.58,55.58,55.55,55.56,33521.0,46.252,46.252,46.227,46.2354,33521.0
2016-08-17 12:30:00,55.57,55.58,55.56,55.57,18342.0,46.2437,46.252,46.2354,46.2437,18342.0
2016-08-17 12:35:00,55.57,55.58,55.56,55.58,21249.0,46.2437,46.252,46.2354,46.252,21249.0
2016-08-17 12:40:00,55.57,55.59,55.55,55.58,62315.0,46.2437,46.2603,46.227,46.252,62315.0
2016-08-17 12:45:00,55.58,55.71,55.57,55.71,87640.0,46.252,46.3602,46.2437,46.3602,87640.0
2016-08-17 12:50:00,55.71,55.75,55.65,55.69,59077.0,46.3602,46.3935,46.3103,46.3436,59077.0
2016-08-17 12:55:00,55.68,55.72,55.64,55.66,49441.0,46.3352,46.3685,46.3019,46.3186,49441.0
2016-08-17 13:00:00,55.67,55.68,55.63,55.66,54703.0,46.3269,46.3352,46.2936,46.3186,54703.0
2016-08-17 13:05:00,55.65,55.67,55.59,55.61,59445.0,46.3103,46.3269,46.2603,46.277,59445.0
2016-08-17 13:10:00,55.61,55.63,55.55,55.61,91390.0,46.277,46.2936,46.227,46.277,91390.0
2016-08-17 13:15:00,55.6,55.63,55.59,55.6,35048.0,46.2687,46.2936,46.2603,46.2687,35048.0
2016-08-17 13:20:00,55.6,55.61,55.59,55.6,29990.0,46.2687,46.277,46.2603,46.2687,29990.0
2016-08-17 13:25:00,55.6,55.62,55.59,55.61,29620.0,46.2687,46.2853,46.2603,46.277,29620.0
2016-08-17 13:30:00,55.61,55.62,55.59,55.62,31525.0,46.277,46.2853,46.2603,46.2853,31525.0
2016-08-17 13:35:00,55.61,55.69,55.6,55.69,86882.0,46.277,46.3436,46.2687,46.3436,86882.0
2016-08-17 13:40:00,55.69,55.73,55.65,55.66,63232.0,46.3436,46.3768,46.3103,46.3186,63232.0
2016-08-17 13:45:00,55.66,55.67,55.6,55.62,51970.0,46.3186,46.3269,46.2687,46.2853,51970.0
2016-08-17 13:50:00,55.61,55.64,55.61,55.62,43694.0,46.277,46.3019,46.277,46.2853,43694.0
2016-08-17 13:55:00,55.61,55.62,55.6,55.62,51852.0,46.277,46.2853,46.2687,46.2853,51852.0
2016-08-17 14:00:00,55.62,55.7,55.45,55.68,135838.0,46.2853,46.3519,46.1438,46.3352,135838.0
2016-08-17 14:05:00,55.67,55.71,55.62,55.69,61858.0,46.3269,46.3602,46.2853,46.3436,61858.0
2016-08-17 14:10:00,55.69,55.78,55.66,55.74,127121.0,46.3436,46.4184,46.3186,46.3852,127121.0
2016-08-17 14:15:00,55.75,55.76,55.67,55.69,97225.0,46.3935,46.4018,46.3269,46.3436,97225.0
2016-08-17 14:20:00,55.69,55.71,55.62,55.65,75038.0,46.3436,46.3602,46.2853,46.3103,75038.0
2016-08-17 14:25:00,55.65,55.72,55.64,55.69,85136.0,46.3103,46.3685,46.3019,46.3436,85136.0
2016-08-17 14:30:00,55.7,55.71,55.62,55.67,46431.0,46.3519,46.3602,46.2853,46.3269,46431.0
2016-08-17 14:35:00,55.66,55.7,55.63,55.65,52016.0,46.3186,46.3519,46.2936,46.3103,52016.0
2016-08-17 14:40:00,55.65,55.74,55.65,55.67,102951.0,46.3103,46.3852,46.3103,46.3269,102951.0
2016-08-17 14:45:00,55.67,55.71,55.65,55.68,56161.0,46.3269,46.3602,46.3103,46.3352,56161.0
2016-08-17 14:50:00,55.69,55.69,55.65,55.65,68566.0,46.3436,46.3436,46.3103,46.3103,68566.0
2016-08-17 14:55:00,55.65,55.7,55.65,55.7,82737.0,46.3103,46.3519,46.3103,46.3519,82737.0
2016-08-17 15:00:00,55.7,55.74,55.65,55.68,118106.0,46.3519,46.3852,46.3103,46.3352,118106.0
2016-08-17 15:05:00,55.68,55.73,55.68,55.7,66036.0,46.3352,46.3768,46.3352,46.3519,66036.0
2016-08-17 15:10:00,55.7,55.75,55.68,55.75,66772.0,46.3519,46.3935,46.3352,46.3935,66772.0
2016-08-17 15:15:00,55.75,55.76,55.73,55.73,89037.0,46.3935,46.4018,46.3768,46.3768,89037.0
2016-08-17 15:20:00,55.73,55.82,55.7,55.8,181208.0,46.3768,46.4517,46.3519,46.4351,181208.0
2016-08-17 15:25:00,55.8,55.86,55.79,55.84,75925.0,46.4351,46.485,46.4268,46.4684,75925.0
2016-08-17 15:30:00,55.84,55.85,55.81,55.84,122966.0,46.4684,46.4767,46.4434,46.4684,122966.0
2016-08-17 15:35:00,55.84,55.87,55.83,55.86,91772.0,46.4684,46.4933,46.4601,46.485,91772.0
2016-08-17 15:40:00,55.86,55.87,55.81,55.82,151839.0,46.485,46.4933,46.4434,46.4517,151839.0
2016-08-17 15:45:00,55.82,55.83,55.75,55.8,210667.0,46.4517,46.4601,46.3935,46.4351,210667.0
2016-08-17 15:50:00,55.8,55.82,55.77,55.77,149305.0,46.4351,46.4517,46.4101,46.4101,149305.0
2016-08-17 15:55:00,55.78,55.8,55.74,55.8,398113.0,46.4184,46.4351,46.3852,46.4351,398113.0
2016-08-18 09:30:00,55.78,55.9,55.72,55.79,190974.0,46.4184,46.5183,46.3685,46.4268,190974.0
2016-08-18 09:35:00,55.79,55.82,55.68,55.71,122082.0,46.4268,46.4517,46.3352,46.3602,122082.0
2016-08-18 09:40:00,55.71,55.72,55.51,55.52,124406.0,46.3602,46.3685,46.1938,46.2021,124406.0
2016-08-18 09:45:00,55.52,55.64,55.51,55.61,68852.0,46.2021,46.3019,46.1938,46.277,68852.0
2016-08-18 09:50:00,55.6,55.61,55.53,55.54,53318.0,46.2687,46.277,46.2104,46.2187,53318.0
2016-08-18 09:55:00,55.53,55.66,55.52,55.63,60407.0,46.2104,46.3186,46.2021,46.2936,60407.0
2016-08-18 10:00:00,55.62,55.62,55.54,55.58,90866.0,46.2853,46.2853,46.2187,46.252,90866.0
2016-08-18 10:05:00,55.58,55.61,55.53,55.55,40292.0,46.252,46.277,46.2104,46.227,40292.0
2016-08-18 10:10:00,55.55,55.59,55.52,55.54,55236.0,46.227,46.2603,46.2021,46.2187,55236.0
2016-08-18 10:15:00,55.53,55.57,55.52,55.52,83434.0,46.2104,46.2437,46.2021,46.2021,83434.0
2016-08-18 10:20:00,55.53,55.66,55.53,55.62,45148.0,46.2104,46.3186,46.2104,46.2853,45148.0
2016-08-18 10:25:00,55.62,55.63,55.57,55.57,38413.0,46.2853,46.2936,46.2437,46.2437,38413.0
2016-08-18 10:30:00,55.57,55.7,55.57,55.68,41592.0,46.2437,46.3519,46.2437,46.3352,41592.0
2016-08-18 10:35:00,55.67,55.72,55.67,55.68,44487.0,46.3269,46.3685,46.3269,46.3352,44487.0
2016-08-18 10:40:00,55.68,55.68,55.63,55.63,39068.0,46.3352,46.3352,46.2936,46.2936,39068.0
2016-08-18 10:45:00,55.62,55.63,55.58,55.63,62224.0,46.2853,46.2936,46.252,46.2936,62224.0
2016-08-18 10:50:00,55.64,55.64,55.61,55.64,36635.0,46.3019,46.3019,46.277,46.3019,36635.0
2016-08-18 10:55:00,55.63,55.66,55.61,55.61,47243.0,46.2936,46.3186,46.277,46.277,47243.0
2016-08-18 11:00:00,55.62,55.62,55.55,55.57,41572.0,46.2853,46.2853,46.227,46.2437,41572.0
2016-08-18 11:05:00,55.56,55.6,55.56,55.59,64999.0,46.2354,46.2687,46.2354,46.2603,64999.0
2016-08-18 11:10:00,55.59,55.66,55.58,55.64,77615.0,46.2603,46.3186,46.252,46.3019,77615.0
2016-08-18 11:15:00,55.64,55.66,55.61,55.64,53642.0,46.3019,46.3186,46.277,46.3019,53642.0
2016-08-18 11:20:00,55.64,55.66,55.61,55.64,48861.0,46.3019,46.3186,46.277,46.3019,48861.0
2016-08-18 11:25:00,55.65,55.7,55.62,55.69,51812.0,46.3103,46.3519,46.2853,46.3436,51812.0
2016-08-18 11:30:00,55.69,55.73,55.66,55.71,95436.0,46.3436,46.3768,46.3186,46.3602,95436.0
2016-08-18 11:35:00,55.71,55.75,55.69,55.69,50699.0,46.3602,46.3935,46.3436,46.3436,50699.0
2016-08-18 11:40:00,55.7,55.72,55.66,55.7,56502.0,46.3519,46.3685,46.3186,46.3519,56502.0
2016-08-18 11:45:00,55.71,55.73,55.67,55.72,39560.0,46.3602,46.3768,46.3269,46.3685,39560.0
2016-08-18 11:50:00,55.71,55.73,55.66,55.67,86689.0,46.3602,46.3768,46.3186,46.3269,86689.0
2016-08-18 11:55:00,55.66,55.68,55.61,55.63,58770.0,46.3186,46.3352,46.277,46.2936,58770.0
2016-08-18 12:00:00,55.62,55.67,55.61,55.63,38053.0,46.2853,46.3269,46.277,46.2936,38053.0
2016-08-18 12:05:00,55.63,55.72,55.62,55.72,33059.0,46.2936,46.3685,46.2853,46.3685,33059.0
2016-08-18 12:10:00,55.72,55.74,55.67,55.68,53183.0,46.3685,46.3852,46.3269,46.3352,53183.0
2016-08-18 12:15:00,55.67,55.68,55.62,55.66,36784.0,46.3269,46.3352,46.2853,46.3186,36784.0
2016-08-18 12:20:00,55.66,55.7,55.65,55.67,35654.0,46.3186,46.3519,46.3103,46.3269,35654.0
2016-08-18 12:25:00,55.68,55.69,55.64,55.65,56081.0,46.3352,46.3436,46.3019,46.3103,56081.0
2016-08-18 12:30:00,55.64,55.65,55.61,55.65,32432.0,46.3019,46.3103,46.277,46.3103,32432.0
2016-08-18 12:35:00,55.65,55.65,55.59,55.61,58298.0,46.3103,46.3103,46.2603,46.277,58298.0
2016-08-18 12:40:00,55.62,55.65,55.61,55.64,30147.0,46.2853,46.3103,46.277,46.3019,30147.0
2016-08-18 12:45:00,55.65,55.66,55.61,55.63,31980.0,46.3103,46.3186,46.277,46.2936,31980.0
2016-08-18 12:50:00,55.63,55.63,55.57,55.59,30666.0,46.2936,46.2936,46.2437,46.2603,30666.0
2016-08-18 12:55:00,55.59,55.6,55.57,55.58,21937.0,46.2603,46.2687,46.2437,46.252,21937.0
2016-08-18 13:00:00,55.59,55.63,55.58,55.6,34149.0,46.2603,46.2936,46.252,46.2687,34149.0
2016-08-18 13:05:00,55.6,55.6,55.57,55.6,34046.0,46.2687,46.2687,46.2437,46.2687,34046.0
2016-08-18 13:10:00,55.6,55.61,55.58,55.6,38903.0,46.2687,46.277,46.252,46.2687,38903.0
2016-08-18 13:15:00,55.6,55.6,55.51,55.54,107599.0,46.2687,46.2687,46.1938,46.2187,107599.0
2016-08-18 13:20:00,55.54,55.55,55.5,55.54,66026.0,46.2187,46.227,46.1854,46.2187,66026.0
2016-08-18 13:25:00,55.53,55.56,55.51,55.55,37718.0,46.2104,46.2354,46.1938,46.227,37718.0
2016-08-18 13:30:00,55.55,55.58,55.54,55.54,32116.0,46.227,46.252,46.2187,46.2187,32116.0
2016-08-18 13:35:00,55.55,55.63,55.54,55.62,27438.0,46.227,46.2936,46.2187,46.2853,27438.0
2016-08-18 13:40:00,55.62,55.64,55.59,55.64,36266.0,46.2853,46.3019,46.2603,46.3019,36266.0
2016-08-18 13:45:00,55.64,55.64,55.58,55.58,39749.0,46.3019,46.3019,46.252,46.252,39749.0
2016-08-18 13:50:00,55.58,55.59,55.55,55.55,45648.0,46.252,46.2603,46.227,46.227,45648.0
2016-08-18 13:55:00,55.55,55.57,55.52,55.54,60765.0,46.227,46.2437,46.2021,46.2187,60765.0
2016-08-18 14:00:00,55.53,55.57,55.53,55.55,33871.0,46.2104,46.2437,46.2104,46.227,33871.0
2016-08-18 14:05:00,55.55,55.56,55.52,55.56,37781.0,46.227,46.2354,46.2021,46.2354,37781.0
2016-08-18 14:10:00,55.55,55.56,55.53,55.54,35692.0,46.227,46.2354,46.2104,46.2187,35692.0
2016-08-18 14:15:00,55.54,55.58,55.53,55.54,45882.0,46.2187,46.252,46.2104,46.2187,45882.0
2016-08-18 14:20:00,55.54,55.54,55.53,55.54,41984.0,46.2187,46.2187,46.2104,46.2187,41984.0
2016-08-18 14:25:00,55.54,55.57,55.53,55.55,42678.0,46.2187,46.2437,46.2104,46.227,42678.0
2016-08-18 14:30:00,55.55,55.57,55.53,55.55,38987.0,46.227,46.2437,46.2104,46.227,38987.0
2016-08-18 14:35:00,55.56,55.57,55.52,55.53,31410.0,46.2354,46.2437,46.2021,46.2104,31410.0
2016-08-18 14:40:00,55.52,55.54,55.51,55.52,25396.0,46.2021,46.2187,46.1938,46.2021,25396.0
2016-08-18 14:45:00,55.53,55.56,55.52,55.56,30928.0,46.2104,46.2354,46.2021,46.2354,30928.0
2016-08-18 14:50:00,55.56,55.58,55.52,55.53,34229.0,46.2354,46.252,46.2021,46.2104,34229.0
2016-08-18 14:55:00,55.53,55.55,55.51,55.52,45218.0,46.2104,46.227,46.1938,46.2021,45218.0
2016-08-18 15:00:00,55.52,55.57,55.52,55.57,27444.0,46.2021,46.2437,46.2021,46.2437,27444.0
2016-08-18 15:05:00,55.57,55.6,55.57,55.57,62902.0,46.2437,46.2687,46.2437,46.2437,62902.0
2016-08-18 15:10:00,55.57,55.59,55.55,55.56,54450.0,46.2437,46.2603,46.227,46.2354,54450.0
2016-08-18 15:15:00,55.55,55.56,55.51,55.52,43453.0,46.227,46.2354,46.1938,46.2021,43453.0
2016-08-18 15:20:00,55.51,55.53,55.5,55.5,77930.0,46.1938,46.2104,46.1854,46.1854,77930.0
2016-08-18 15:25:00,55.5,55.52,55.49,55.51,87008.0,46.1854,46.2021,46.1771,46.1938,87008.0
2016-08-18 15:30:00,55.51,55.54,55.5,55.53,80158.0,46.1938,46.2187,46.1854,46.2104,80158.0
2016-08-18 15:35:00,55.53,55.54,55.5,55.51,80332.0,46.2104,46.2187,46.1854,46.1938,80332.0
2016-08-18 15:40:00,55.51,55.54,55.5,55.54,94567.0,46.1938,46.2187,46.1854,46.2187,94567.0
2016-08-18 15:45:00,55.53,55.54,55.5,55.51,101036.0,46.2104,46.2187,46.1854,46.1938,101036.0
2016-08-18 15:50:00,55.51,55.53,55.5,55.5,121971.0,46.1938,46.2104,46.1854,46.1854,121971.0
2016-08-18 15:55:00,55.5,55.53,55.49,55.53,247438.0,46.1854,46.2104,46.1771,46.2104,247438.0
2016-08-19 09:30:00,55.46,55.56,54.85,54.87,867831.0,46.1522,46.2354,45.6445,45.6612,867831.0
2016-08-19 09:35:00,54.87,55.0,54.86,54.93,181329.0,45.6612,45.7694,45.6528,45.7111,181329.0
2016-08-19 09:40:00,54.93,55.04,54.86,55.0,259246.0,45.7111,45.8026,45.6528,45.7694,259246.0
2016-08-19 09:45:00,55.0,55.06,55.0,55.02,121949.0,45.7694,45.8193,45.7694,45.786,121949.0
2016-08-19 09:50:00,55.02,55.07,55.01,55.07,97551.0,45.786,45.8276,45.7777,45.8276,97551.0
2016-08-19 09:55:00,55.08,55.09,55.0,55.01,67708.0,45.8359,45.8442,45.7694,45.7777,67708.0
2016-08-19 10:00:00,55.01,55.12,55.0,55.06,90787.0,45.7777,45.8692,45.7694,45.8193,90787.0
2016-08-19 10:05:00,55.06,55.16,55.05,55.13,91756.0,45.8193,45.9025,45.811,45.8775,91756.0
2016-08-19 10:10:00,55.13,55.14,55.06,55.08,60371.0,45.8775,45.8859,45.8193,45.8359,60371.0
2016-08-19 10:15:00,55.09,55.12,55.07,55.12,71322.0,45.8442,45.8692,45.8276,45.8692,71322.0
2016-08-19 10:20:00,55.13,55.19,55.12,55.18,49445.0,45.8775,45.9275,45.8692,45.9191,49445.0
2016-08-19 10:25:00,55.19,55.34,55.18,55.31,178990.0,45.9275,46.0523,45.9191,46.0273,178990.0
2016-08-19 10:30:00,55.31,55.33,55.18,55.19,126424.0,46.0273,46.044,45.9191,45.9275,126424.0
2016-08-19 10:35:00,55.19,55.27,55.14,55.16,112036.0,45.9275,45.994,45.8859,45.9025,112036.0
2016-08-19 10:40:00,55.16,55.27,55.15,55.24,34576.0,45.9025,45.994,45.8942,45.9691,34576.0
2016-08-19 10:45:00,55.24,55.26,55.2,55.22,30841.0,45.9691,45.9857,45.9358,45.9524,30841.0
2016-08-19 10:50:00,55.22,55.22,55.13,55.17,51964.0,45.9524,45.9524,45.8775,45.9108,51964.0
2016-08-19 10:55:00,55.18,55.21,55.15,55.19,68407.0,45.9191,45.9441,45.8942,45.9275,68407.0
2016-08-19 11:00:00,55.19,55.26,55.19,55.26,49594.0,45.9275,45.9857,45.9275,45.9857,49594.0
2016-08-19 11:05:00,55.26,55.32,55.25,55.31,48388.0,45.9857,46.0356,45.9774,46.0273,48388.0
2016-08-19 11:10:00,55.32,55.33,55.3,55.32,27044.0,46.0356,46.044,46.019,46.0356,27044.0
2016-08-19 11:15:00,55.32,55.38,55.31,55.35,77929.0,46.0356,46.0856,46.0273,46.0606,77929.0
2016-08-19 11:20:00,55.35,55.35,55.3,55.35,33058.0,46.0606,46.0606,46.019,46.0606,33058.0
2016-08-19 11:25:00,55.35,55.4,55.33,55.39,66974.0,46.0606,46.1022,46.044,46.0939,66974.0
2016-08-19 11:30:00,55.39,55.39,55.34,55.34,44150.0,46.0939,46.0939,46.0523,46.0523,44150.0
2016-08-19 11:35:00,55.34,55.37,55.3,55.32,51324.0,46.0523,46.0773,46.019,46.0356,51324.0
2016-08-19 11:40:00,55.32,55.34,55.3,55.3,60511.0,46.0356,46.0523,46.019,46.019,60511.0
2016-08-19 11:45:00,55.3,55.32,55.28,55.29,26581.0,46.019,46.0356,46.0024,46.0107,26581.0
2016-08-19 11:50:00,55.29,55.3,55.25,55.27,52561.0,46.0107,46.019,45.9774,45.994,52561.0
2016-08-19 11:55:00,55.26,55.33,55.26,55.33,23044.0,45.9857,46.044,45.9857,46.044,23044.0
2016-08-19 12:00:00,55.33,55.36,55.31,55.32,42583.0,46.044,46.0689,46.0273,46.0356,42583.0
2016-08-19 12:05:00,55.32,55.33,55.27,55.3,30709.0,46.0356,46.044,45.994,46.019,30709.0
2016-08-19 12:10:00,55.31,55.32,55.29,55.3,39609.0,46.0273,46.0356,46.0107,46.019,39609.0
2016-08-19 12:15:00,55.3,55.31,55.22,55.23,25394.0,46.019,46.0273,45.9524,45.9608,25394.0
2016-08-19 12:20:00,55.23,55.27,55.2,55.23,37320.0,45.9608,45.994,45.9358,45.9608,37320.0
2016-08-19 12:25:00,55.23,55.23,55.19,55.2,33108.0,45.9608,45.9608,45.9275,45.9358,33108.0
2016-08-19 12:30:00,55.2,55.2,55.16,55.17,48594.0,45.9358,45.9358,45.9025,45.9108,48594.0
2016-08-19 12:35:00,55.18,55.18,55.13,55.16,70785.0,45.9191,45.9191,45.8775,45.9025,70785.0
2016-08-19 12:40:00,55.16,55.16,55.11,55.13,25905.0,45.9025,45.9025,45.8609,45.8775,25905.0
2016-08-19 12:45:00,55.13,55.13,55.06,55.06,36053.0,45.8775,45.8775,45.8193,45.8193,36053.0
2016-08-19 12:50:00,55.07,55.08,55.03,55.05,85940.0,45.8276,45.8359,45.7943,45.811,85940.0
2016-08-19 12:55:00,55.05,55.08,55.01,55.07,63701.0,45.811,45.8359,45.7777,45.8276,63701.0
2016-08-19 13:00:00,55.06,55.08,55.03,55.05,43494.0,45.8193,45.8359,45.7943,45.811,43494.0
2016-08-19 13:05:00,55.05,55.14,55.04,55.13,93126.0,45.811,45.8859,45.8026,45.8775,93126.0
2016-08-19 13:10:00,55.14,55.14,55.09,55.11,36249.0,45.8859,45.8859,45.8442,45.8609,36249.0
2016-08-19 13:15:00,55.12,55.14,55.04,55.05,56267.0,45.8692,45.8859,45.8026,45.811,56267.0
2016-08-19 13:20:00,55.05,55.1,55.04,55.04,47121.0,45.811,45.8526,45.8026,45.8026,47121.0
2016-08-19 13:25:00,55.04,55.1,55.04,55.08,43189.0,45.8026,45.8526,45.8026,45.8359,43189.0
2016-08-19 13:30:00,55.07,55.09,55.04,55.05,33156.0,45.8276,45.8442,45.8026,45.811,33156.0
2016-08-19 13:35:00,55.06,55.06,55.03,55.05,27342.0,45.8193,45.8193,45.7943,45.811,27342.0
2016-08-19 13:40:00,55.04,55.13,55.04,55.12,46155.0,45.8026,45.8775,45.8026,45.8692,46155.0
2016-08-19 13:45:00,55.12,55.12,55.1,55.11,27162.0,45.8692,45.8692,45.8526,45.8609,27162.0
2016-08-19 13:50:00,55.12,55.16,55.11,55.16,33861.0,45.8692,45.9025,45.8609,45.9025,33861.0
2016-08-19 13:55:00,55.16,55.16,55.1,55.12,36734.0,45.9025,45.9025,45.8526,45.8692,36734.0
2016-08-19 14:00:00,55.13,55.17,55.12,55.14,41950.0,45.8775,45.9108,45.8692,45.8859,41950.0
2016-08-19 14:05:00,55.15,55.17,55.14,55.16,31155.0,45.8942,45.9108,45.8859,45.9025,31155.0
2016-08-19 14:10:00,55.16,55.2,55.16,55.17,42813.0,45.9025,45.9358,45.9025,45.9108,42813.0
2016-08-19 14:15:00,55.17,55.19,55.15,55.16,41113.0,45.9108,45.9275,45.8942,45.9025,41113.0
2016-08-19 14:20:00,55.16,55.19,55.15,55.19,28436.0,45.9025,45.9275,45.8942,45.9275,28436.0
2016-08-19 14:25:00,55.19,55.2,55.17,55.2,46069.0,45.9275,45.9358,45.9108,45.9358,46069.0
2016-08-19 14:30:00,55.2,55.21,55.19,55.19,44387.0,45.9358,45.9441,45.9275,45.9275,44387.0
2016-08-19 14:35:00,55.19,55.2,55.14,55.16,40135.0,45.9275,45.9358,45.8859,45.9025,40135.0
2016-08-19 14:40:00,55.16,55.18,55.14,55.18,33977.0,45.9025,45.9191,45.8859,45.9191,33977.0
2016-08-19 14:45:00,55.18,55.18,55.15,55.15,42850.0,45.9191,45.9191,45.8942,45.8942,42850.0
2016-08-19 14:50:00,55.16,55.19,55.14,55.18,57762.0,45.9025,45.9275,45.8859,45.9191,57762.0
2016-08-19 14:55:00,55.18,55.2,55.13,55.14,42723.0,45.9191,45.9358,45.8775,45.8859,42723.0
2016-08-19 15:00:00,55.13,55.15,55.13,55.14,23111.0,45.8775,45.8942,45.8775,45.8859,23111.0
2016-08-19 15:05:00,55.13,55.17,55.13,55.13,60092.0,45.8775,45.9108,45.8775,45.8775,60092.0
2016-08-19 15:10:00,55.14,55.15,55.1,55.12,62791.0,45.8859,45.8942,45.8526,45.8692,62791.0
2016-08-19 15:15:00,55.12,55.13,55.1,55.11,61570.0,45.8692,45.8775,45.8526,45.8609,61570.0
2016-08-19 15:20:00,55.11,55.12,55.0,55.05,691027.0,45.8609,45.8692,45.7694,45.811,691027.0
2016-08-19 15:25:00,55.04,55.07,55.01,55.02,283355.0,45.8026,45.8276,45.7777,45.786,283355.0
2016-08-19 15:30:00,55.01,55.06,55.0,55.02,245642.0,45.7777,45.8193,45.7694,45.786,245642.0
2016-08-19 15:35:00,55.02,55.03,54.97,55.0,332332.0,45.786,45.7943,45.7444,45.7694,332332.0
2016-08-19 15:40:00,54.99,55.01,54.96,55.0,144184.0,45.761,45.7777,45.7361,45.7694,144184.0
2016-08-19 15:45:00,55.0,55.0,54.97,54.99,196130.0,45.7694,45.7694,45.7444,45.761,196130.0
2016-08-19 15:50:00,54.99,55.01,54.97,54.99,259025.0,45.761,45.7777,45.7444,45.761,259025.0
2016-08-19 15:55:00,54.99,55.0,54.91,54.93,827273.0,45.761,45.7694,45.6945,45.7111,827273.0
2016-08-22 09:30:00,54.98,55.16,54.97,55.0,331681.0,45.7527,45.9025,45.7444,45.7694,331681.0
2016-08-22 09:35:00,55.0,55.11,54.95,55.08,251671.0,45.7694,45.8609,45.7277,45.8359,251671.0
2016-08-22 09:40:00,55.08,55.08,55.02,55.08,124152.0,45.8359,45.8359,45.786,45.8359,124152.0
2016-08-22 09:45:00,55.07,55.08,55.02,55.02,86626.0,45.8276,45.8359,45.786,45.786,86626.0
2016-08-22 09:50:00,55.03,55.11,55.02,55.06,94595.0,45.7943,45.8609,45.786,45.8193,94595.0
2016-08-22 09:55:00,55.06,55.06,55.03,55.05,79758.0,45.8193,45.8193,45.7943,45.811,79758.0
2016-08-22 10:00:00,55.06,55.15,55.05,55.09,168370.0,45.8193,45.8942,45.811,45.8442,168370.0
2016-08-22 10:05:00,55.1,55.14,55.06,55.1,152462.0,45.8526,45.8859,45.8193,45.8526,152462.0
2016-08-22 10:10:00,55.1,55.19,55.08,55.16,153103.0,45.8526,45.9275,45.8359,45.9025,153103.0
2016-08-22 10:15:00,55.16,55.32,55.15,55.32,254654.0,45.9025,46.0356,45.8942,46.0356,254654.0
2016-08-22 10:20:00,55.32,55.48,55.32,55.45,242235.0,46.0356,46.1688,46.0356,46.1438,242235.0
2016-08-22 10:25:00,55.45,55.55,55.45,55.54,141600.0,46.1438,46.227,46.1438,46.2187,141600.0
2016-08-22 10:30:00,55.54,55.54,55.46,55.51,113022.0,46.2187,46.2187,46.1522,46.1938,113022.0
2016-08-22 10:35:00,55.51,55.51,55.38,55.4,113216.0,46.1938,46.1938,46.0856,46.1022,113216.0
2016-08-22 10:40:00,55.4,55.43,55.39,55.43,88467.0,46.1022,46.1272,46.0939,46.1272,88467.0
2016-08-22 10:45:00,55.43,55.43,55.38,55.39,95100.0,46.1272,46.1272,46.0856,46.0939,95100.0
2016-08-22 10:50:00,55.39,55.42,55.36,55.41,99055.0,46.0939,46.1189,46.0689,46.1105,99055.0
2016-08-22 10:55:00,55.41,55.42,55.37,55.38,57137.0,46.1105,46.1189,46.0773,46.0856,57137.0
2016-08-22 11:00:00,55.38,55.41,55.37,55.41,53552.0,46.0856,46.1105,46.0773,46.1105,53552.0
2016-08-22 11:05:00,55.41,55.49,55.4,55.44,55551.0,46.1105,46.1771,46.1022,46.1355,55551.0
2016-08-22 11:10:00,55.44,55.45,55.39,55.42,80999.0,46.1355,46.1438,46.0939,46.1189,80999.0
2016-08-22 11:15:00,55.43,55.49,55.41,55.42,86609.0,46.1272,46.1771,46.1105,46.1189,86609.0
2016-08-22 11:20:00,55.41,55.43,55.33,55.4,174979.0,46.1105,46.1272,46.044,46.1022,174979.0
2016-08-22 11:25:00,55.39,55.42,55.38,55.39,67926.0,46.0939,46.1189,46.0856,46.0939,67926.0
2016-08-22 11:30:00,55.39,55.43,55.36,55.41,119524.0,46.0939,46.1272,46.0689,46.1105,119524.0
2016-08-22 11:35:00,55.41,55.49,55.41,55.48,54112.0,46.1105,46.1771,46.1105,46.1688,54112.0
2016-08-22 11:40:00,55.47,55.49,55.44,55.47,47664.0,46.1605,46.1771,46.1355,46.1605,47664.0
2016-08-22 11:45:00,55.47,55.5,55.45,55.49,57629.0,46.1605,46.1854,46.1438,46.1771,57629.0
2016-08-22 11:50:00,55.49,55.58,55.48,55.58,89581.0,46.1771,46.252,46.1688,46.252,89581.0
2016-08-22 11:55:00,55.57,55.58,55.54,55.57,53648.0,46.2437,46.252,46.2187,46.2437,53648.0
2016-08-22 12:00:00,55.57,55.65,55.57,55.64,116495.0,46.2437,46.3103,46.2437,46.3019,116495.0
2016-08-22 12:05:00,55.64,55.64,55.55,55.57,46005.0,46.3019,46.3019,46.227,46.2437,46005.0
2016-08-22 12:10:00,55.57,55.57,55.51,55.57,42412.0,46.2437,46.2437,46.1938,46.2437,42412.0
2016-08-22 12:15:00,55.56,55.58,55.53,55.57,49904.0,46.2354,46.252,46.2104,46.2437,49904.0
2016-08-22 12:20:00,55.57,55.65,55.54,55.65,75650.0,46.2437,46.3103,46.2187,46.3103,75650.0
2016-08-22 12:25:00,55.65,55.72,55.65,55.67,73773.0,46.3103,46.3685,46.3103,46.3269,73773.0
2016-08-22 12:30:00,55.68,55.68,55.63,55.64,39588.0,46.3352,46.3352,46.2936,46.3019,39588.0
2016-08-22 12:35:00,55.64,55.64,55.57,55.59,64884.0,46.3019,46.3019,46.2437,46.2603,64884.0
2016-08-22 12:40:00,55.59,55.64,55.58,55.58,38496.0,46.2603,46.3019,46.252,46.252,38496.0
2016-08-22 12:45:00,55.58,55.63,55.55,55.61,44643.0,46.252,46.2936,46.227,46.277,44643.0
2016-08-22 12:50:00,55.62,55.72,55.61,55.71,269636.0,46.2853,46.3685,46.277,46.3602,269636.0
2016-08-22 12:55:00,55.7,55.73,55.68,55.72,122325.0,46.3519,46.3768,46.3352,46.3685,122325.0
2016-08-22 13:00:00,55.71,55.74,55.68,55.73,78977.0,46.3602,46.3852,46.3352,46.3768,78977.0
2016-08-22 13:05:00,55.73,55.73,55.66,55.72,60037.0,46.3768,46.3768,46.3186,46.3685,60037.0
2016-08-22 13:10:00,55.71,55.75,55.7,55.75,33518.0,46.3602,46.3935,46.3519,46.3935,33518.0
2016-08-22 13:15:00,55.75,55.76,55.69,55.72,81856.0,46.3935,46.4018,46.3436,46.3685,81856.0
2016-08-22 13:20:00,55.72,55.78,55.71,55.71,235888.0,46.3685,46.4184,46.3602,46.3602,235888.0
2016-08-22 13:25:00,55.71,55.72,55.59,55.66,105453.0,46.3602,46.3685,46.2603,46.3186,105453.0
2016-08-22 13:30:00,55.65,55.66,55.61,55.66,49331.0,46.3103,46.3186,46.277,46.3186,49331.0
2016-08-22 13:35:00,55.66,55.7,55.64,55.69,33134.0,46.3186,46.3519,46.3019,46.3436,33134.0
2016-08-22 13:40:00,55.7,55.74,55.69,55.73,49876.0,46.3519,46.3852,46.3436,46.3768,49876.0
2016-08-22 13:45:00,55.74,55.82,55.71,55.8,72705.0,46.3852,46.4517,46.3602,46.4351,72705.0
2016-08-22 13:50:00,55.8,55.81,55.77,55.79,42083.0,46.4351,46.4434,46.4101,46.4268,42083.0
2016-08-22 13:55:00,55.8,55.85,55.8,55.82,82771.0,46.4351,46.4767,46.4351,46.4517,82771.0
2016-08-22 14:00:00,55.83,55.89,55.8,55.87,101754.0,46.4601,46.51,46.4351,46.4933,101754.0
2016-08-22 14:05:00,55.87,55.89,55.85,55.87,53160.0,46.4933,46.51,46.4767,46.4933,53160.0
2016-08-22 14:10:00,55.87,55.88,55.84,55.86,72070.0,46.4933,46.5017,46.4684,46.485,72070.0
2016-08-22 14:15:00,55.86,55.86,55.84,55.86,44748.0,46.485,46.485,46.4684,46.485,44748.0
2016-08-22 14:20:00,55.86,55.9,55.84,55.9,82560.0,46.485,46.5183,46.4684,46.5183,82560.0
2016-08-22 14:25:00,55.9,55.92,55.81,55.84,184728.0,46.5183,46.5349,46.4434,46.4684,184728.0
2016-08-22 14:30:00,55.84,55.84,55.76,55.77,134610.0,46.4684,46.4684,46.4018,46.4101,134610.0
2016-08-22 14:35:00,55.76,55.84,55.75,55.84,69104.0,46.4018,46.4684,46.3935,46.4684,69104.0
2016-08-22 14:40:00,55.84,55.88,55.82,55.86,44398.0,46.4684,46.5017,46.4517,46.485,44398.0
2016-08-22 14:45:00,55.86,55.88,55.83,55.85,64271.0,46.485,46.5017,46.4601,46.4767,64271.0
2016-08-22 14:50:00,55.85,55.89,55.81,55.84,84898.0,46.4767,46.51,46.4434,46.4684,84898.0
2016-08-22 14:55:00,55.84,55.84,55.79,55.83,49284.0,46.4684,46.4684,46.4268,46.4601,49284.0
2016-08-22 15:00:00,55.84,55.86,55.81,55.85,79399.0,46.4684,46.485,46.4434,46.4767,79399.0
2016-08-22 15:05:00,55.85,55.89,55.83,55.89,57296.0,46.4767,46.51,46.4601,46.51,57296.0
2016-08-22 15:10:00,55.89,55.91,55.86,55.89,87123.0,46.51,46.5266,46.485,46.51,87123.0
2016-08-22 15:15:00,55.89,55.9,55.86,55.9,107710.0,46.51,46.5183,46.485,46.5183,107710.0
2016-08-22 15:20:00,55.9,55.9,55.87,55.88,61520.0,46.5183,46.5183,46.4933,46.5017,61520.0
2016-08-22 15:25:00,55.87,55.89,55.86,55.88,61229.0,46.4933,46.51,46.485,46.5017,61229.0
2016-08-22 15:30:00,55.88,55.89,55.86,55.87,76039.0,46.5017,46.51,46.485,46.4933,76039.0
2016-08-22 15:35:00,55.87,55.87,55.8,55.81,124651.0,46.4933,46.4933,46.4351,46.4434,124651.0
2016-08-22 15:40:00,55.8,55.87,55.8,55.85,136829.0,46.4351,46.4933,46.4351,46.4767,136829.0
2016-08-22 15:45:00,55.84,55.85,55.81,55.83,118562.0,46.4684,46.4767,46.4434,46.4601,118562.0
2016-08-22 15:50:00,55.83,55.84,55.81,55.83,122833.0,46.4601,46.4684,46.4434,46.4601,122833.0
2016-08-22 15:55:00,55.83,55.86,55.81,55.85,315481.0,46.4601,46.485,46.4434,46.4767,315481.0
2016-08-23 09:30:00,56.17,56.23,56.0,56.1,379546.0,46.743,46.7929,46.6015,46.6847,379546.0
2016-08-23 09:35:00,56.11,56.18,56.07,56.1,105753.0,46.6931,46.7513,46.6598,46.6847,105753.0
2016-08-23 09:40:00,56.11,56.19,56.09,56.18,103357.0,46.6931,46.7596,46.6764,46.7513,103357.0
2016-08-23 09:45:00,56.17,56.22,56.15,56.17,63743.0,46.743,46.7846,46.7263,46.743,63743.0
2016-08-23 09:50:00,56.17,56.23,56.15,56.21,68528.0,46.743,46.7929,46.7263,46.7763,68528.0
2016-08-23 09:55:00,56.21,56.29,56.17,56.29,81206.0,46.7763,46.8429,46.743,46.8429,81206.0
2016-08-23 10:00:00,56.29,56.29,56.21,56.24,95633.0,46.8429,46.8429,46.7763,46.8012,95633.0
2016-08-23 10:05:00,56.24,56.27,56.18,56.26,98586.0,46.8012,46.8262,46.7513,46.8179,98586.0
2016-08-23 10:10:00,56.27,56.32,56.26,56.31,77959.0,46.8262,46.8678,46.8179,46.8595,77959.0
2016-08-23 10:15:00,56.32,56.34,56.3,56.33,68746.0,46.8678,46.8845,46.8512,46.8761,68746.0
2016-08-23 10:20:00,56.33,56.37,56.3,56.35,63483.0,46.8761,46.9094,46.8512,46.8928,63483.0
2016-08-23 10:25:00,56.34,56.41,56.33,56.36,68383.0,46.8845,46.9427,46.8761,46.9011,68383.0
2016-08-23 10:30:00,56.36,56.37,56.33,56.35,48874.0,46.9011,46.9094,46.8761,46.8928,48874.0
2016-08-23 10:35:00,56.35,56.45,56.31,56.43,95355.0,46.8928,46.976,46.8595,46.9594,95355.0
2016-08-23 10:40:00,56.44,56.49,56.41,56.46,113416.0,46.9677,47.0093,46.9427,46.9843,113416.0
2016-08-23 10:45:00,56.47,56.54,56.45,56.52,115999.0,46.9926,47.0509,46.976,47.0343,115999.0
2016-08-23 10:50:00,56.51,56.52,56.43,56.49,64812.0,47.0259,47.0343,46.9594,47.0093,64812.0
2016-08-23 10:55:00,56.49,56.51,56.37,56.45,124594.0,47.0093,47.0259,46.9094,46.976,124594.0
2016-08-23 11:00:00,56.45,56.45,56.33,56.37,107786.0,46.976,46.976,46.8761,46.9094,107786.0
2016-08-23 11:05:00,56.37,56.38,56.27,56.35,108734.0,46.9094,46.9177,46.8262,46.8928,108734.0
2016-08-23 11:10:00,56.34,56.35,56.23,56.25,50611.0,46.8845,46.8928,46.7929,46.8096,50611.0
2016-08-23 11:15:00,56.24,56.32,56.24,56.3,72472.0,46.8012,46.8678,46.8012,46.8512,72472.0
2016-08-23 11:20:00,56.3,56.31,56.26,56.29,50741.0,46.8512,46.8595,46.8179,46.8429,50741.0
2016-08-23 11:25:00,56.29,56.29,56.22,56.25,57166.0,46.8429,46.8429,46.7846,46.8096,57166.0
2016-08-23 11:30:00,56.26,56.28,56.21,56.27,57750.0,46.8179,46.8345,46.7763,46.8262,57750.0
2016-08-23 11:35:00,56.27,56.28,56.22,56.27,39779.0,46.8262,46.8345,46.7846,46.8262,39779.0
2016-08-23 11:40:00,56.27,56.3,56.26,56.28,64902.0,46.8262,46.8512,46.8179,46.8345,64902.0
2016-08-23 11:45:00,56.27,56.29,56.25,56.27,58183.0,46.8262,46.8429,46.8096,46.8262,58183.0
2016-08-23 11:50:00,56.26,56.27,56.21,56.27,43093.0,46.8179,46.8262,46.7763,46.8262,43093.0
2016-08-23 11:55:00,56.27,56.28,56.24,56.26,75151.0,46.8262,46.8345,46.8012,46.8179,75151.0
2016-08-23 12:00:00,56.27,56.28,56.18,56.2,41823.0,46.8262,46.8345,46.7513,46.768,41823.0
2016-08-23 12:05:00,56.2,56.21,56.14,56.16,42698.0,46.768,46.7763,46.718,46.7347,42698.0
2016-08-23 12:10:00,56.15,56.2,56.14,56.18,39255.0,46.7263,46.768,46.718,46.7513,39255.0
2016-08-23 12:15:00,56.18,56.22,56.16,56.2,32371.0,46.7513,46.7846,46.7347,46.768,32371.0
2016-08-23 12:20:00,56.21,56.27,56.17,56.2,40274.0,46.7763,46.8262,46.743,46.768,40274.0
2016-08-23 12:25:00,56.2,56.2,56.15,56.15,43970.0,46.768,46.768,46.7263,46.7263,43970.0
2016-08-23 12:30:00,56.16,56.19,56.16,56.18,31283.0,46.7347,46.7596,46.7347,46.7513,31283.0
2016-08-23 12:35:00,56.17,56.21,56.15,56.2,35421.0,46.743,46.7763,46.7263,46.768,35421.0
2016-08-23 12:40:00,56.19,56.22,56.18,56.19,35525.0,46.7596,46.7846,46.7513,46.7596,35525.0
2016-08-23 12:45:00,56.2,56.25,56.19,56.23,36726.0,46.768,46.8096,46.7596,46.7929,36726.0
2016-08-23 12:50:00,56.23,56.24,56.15,56.15,50713.0,46.7929,46.8012,46.7263,46.7263,50713.0
2016-08-23 12:55:00,56.15,56.16,56.12,56.13,40900.0,46.7263,46.7347,46.7014,46.7097,40900.0
2016-08-23 13:00:00,56.13,56.17,56.11,56.17,31404.0,46.7097,46.743,46.6931,46.743,31404.0
2016-08-23 13:05:00,56.18,56.19,56.11,56.15,35535.0,46.7513,46.7596,46.6931,46.7263,35535.0
2016-08-23 13:10:00,56.15,56.19,56.12,56.18,27367.0,46.7263,46.7596,46.7014,46.7513,27367.0
2016-08-23 13:15:00,56.19,56.2,56.15,56.19,31815.0,46.7596,46.768,46.7263,46.7596,31815.0
2016-08-23 13:20:00,56.18,56.24,56.17,56.24,44670.0,46.7513,46.8012,46.743,46.8012,44670.0
2016-08-23 13:25:00,56.24,56.25,56.2,56.2,53080.0,46.8012,46.8096,46.768,46.768,53080.0
2016-08-23 13:30:00,56.2,56.22,56.17,56.22,41896.0,46.768,46.7846,46.743,46.7846,41896.0
2016-08-23 13:35:00,56.22,56.22,56.18,56.19,15305.0,46.7846,46.7846,46.7513,46.7596,15305.0
2016-08-23 13:40:00,56.18,56.24,56.18,56.18,30699.0,46.7513,46.8012,46.7513,46.7513,30699.0
2016-08-23 13:45:00,56.19,56.22,56.16,56.22,24267.0,46.7596,46.7846,46.7347,46.7846,24267.0
2016-08-23 13:50:00,56.21,56.21,56.15,56.2,37651.0,46.7763,46.7763,46.7263,46.768,37651.0
2016-08-23 13:55:00,56.2,56.22,56.18,56.18,79315.0,46.768,46.7846,46.7513,46.7513,79315.0
2016-08-23 14:00:00,56.18,56.19,56.13,56.17,37578.0,46.7513,46.7596,46.7097,46.743,37578.0
2016-08-23 14:05:00,56.17,56.18,56.14,56.14,23701.0,46.743,46.7513,46.718,46.718,23701.0
2016-08-23 14:10:00,56.15,56.2,56.14,56.19,28221.0,46.7263,46.768,46.718,46.7596,28221.0
2016-08-23 14:15:00,56.19,56.21,56.17,56.18,59755.0,46.7596,46.7763,46.743,46.7513,59755.0
2016-08-23 14:20:00,56.18,56.19,56.15,56.17,48031.0,46.7513,46.7596,46.7263,46.743,48031.0
2016-08-23 14:25:00,56.18,56.22,56.14,56.19,50925.0,46.7513,46.7846,46.718,46.7596,50925.0
2016-08-23 14:30:00,56.19,56.2,56.16,56.18,73248.0,46.7596,46.768,46.7347,46.7513,73248.0
2016-08-23 14:35:00,56.18,56.23,56.18,56.19,42175.0,46.7513,46.7929,46.7513,46.7596,42175.0
2016-08-23 14:40:00,56.2,56.24,56.18,56.19,71737.0,46.768,46.8012,46.7513,46.7596,71737.0
2016-08-23 14:45:00,56.2,56.25,56.19,56.25,69384.0,46.768,46.8096,46.7596,46.8096,69384.0
2016-08-23 14:50:00,56.25,56.31,56.23,56.3,164893.0,46.8096,46.8595,46.7929,46.8512,164893.0
2016-08-23 14:55:00,56.3,56.32,56.27,56.32,54056.0,46.8512,46.8678,46.8262,46.8678,54056.0
2016-08-23 15:00:00,56.31,56.32,56.26,56.31,94118.0,46.8595,46.8678,46.8179,46.8595,94118.0
2016-08-23 15:05:00,56.3,56.36,56.3,56.36,44715.0,46.8512,46.9011,46.8512,46.9011,44715.0
2016-08-23 15:10:00,56.35,56.39,56.34,56.34,134703.0,46.8928,46.9261,46.8845,46.8845,134703.0
2016-08-23 15:15:00,56.34,56.37,56.3,56.32,91703.0,46.8845,46.9094,46.8512,46.8678,91703.0
2016-08-23 15:20:00,56.32,56.37,56.29,56.37,114757.0,46.8678,46.9094,46.8429,46.9094,114757.0
2016-08-23 15:25:00,56.37,56.47,56.34,56.47,175336.0,46.9094,46.9926,46.8845,46.9926,175336.0
2016-08-23 15:30:00,56.47,56.47,56.43,56.45,213490.0,46.9926,46.9926,46.9594,46.976,213490.0
2016-08-23 15:35:00,56.45,56.46,56.36,56.42,203509.0,46.976,46.9843,46.9011,46.951,203509.0
2016-08-23 15:40:00,56.42,56.5,56.41,56.5,250087.0,46.951,47.0176,46.9427,47.0176,250087.0
2016-08-23 15:45:00,56.49,56.51,56.48,56.51,319536.0,47.0093,47.0259,47.001,47.0259,319536.0
2016-08-23 15:50:00,56.5,56.5,56.44,56.46,273967.0,47.0176,47.0176,46.9677,46.9843,273967.0
2016-08-23 15:55:00,56.46,56.47,56.4,56.4,566274.0,46.9843,46.9926,46.9344,46.9344,566274.0
2016-08-24 09:30:00,57.0,57.84,56.95,57.81,1085279.0,47.4337,48.1327,47.3921,48.1078,1085279.0
2016-08-24 09:35:00,57.82,57.98,57.63,57.66,1170498.0,48.1161,48.2492,47.958,47.9829,1170498.0
2016-08-24 09:40:00,57.65,57.65,57.35,57.44,727798.0,47.9746,47.9746,47.725,47.7998,727798.0
2016-08-24 09:45:00,57.46,57.52,57.28,57.31,375297.0,47.8165,47.8664,47.6667,47.6917,375297.0
2016-08-24 09:50:00,57.3,57.56,57.23,57.52,371651.0,47.6833,47.8997,47.6251,47.8664,371651.0
2016-08-24 09:55:00,57.52,57.69,57.48,57.67,192903.0,47.8664,48.0079,47.8331,47.9912,192903.0
2016-08-24 10:00:00,57.67,57.67,57.43,57.48,206839.0,47.9912,47.9912,47.7915,47.8331,206839.0
2016-08-24 10:05:00,57.48,57.49,57.2,57.25,252852.0,47.8331,47.8415,47.6001,47.6417,252852.0
2016-08-24 10:10:00,57.25,57.32,57.17,57.32,118708.0,47.6417,47.7,47.5752,47.7,118708.0
2016-08-24 10:15:00,57.32,57.34,57.26,57.3,121696.0,47.7,47.7166,47.6501,47.6833,121696.0
2016-08-24 10:20:00,57.3,57.43,57.29,57.35,149514.0,47.6833,47.7915,47.675,47.725,149514.0
2016-08-24 10:25:00,57.35,57.45,57.32,57.43,200918.0,47.725,47.8082,47.7,47.7915,200918.0
2016-08-24 10:30:00,57.42,57.49,57.4,57.49,237027.0,47.7832,47.8415,47.7666,47.8415,237027.0
2016-08-24 10:35:00,57.48,57.65,57.47,57.61,323134.0,47.8331,47.9746,47.8248,47.9413,323134.0
2016-08-24 10:40:00,57.61,57.61,57.49,57.49,102769.0,47.9413,47.9413,47.8415,47.8415,102769.0
2016-08-24 10:45:00,57.5,57.5,57.36,57.44,129484.0,47.8498,47.8498,47.7333,47.7998,129484.0
2016-08-24 10:50:00,57.43,57.51,57.41,57.5,138310.0,47.7915,47.8581,47.7749,47.8498,138310.0
2016-08-24 10:55:00,57.49,57.5,57.37,57.41,186876.0,47.8415,47.8498,47.7416,47.7749,186876.0
2016-08-24 11:00:00,57.41,57.46,57.39,57.42,103584.0,47.7749,47.8165,47.7582,47.7832,103584.0
2016-08-24 11:05:00,57.41,57.45,57.36,57.37,142394.0,47.7749,47.8082,47.7333,47.7416,142394.0
2016-08-24 11:10:00,57.37,57.43,57.34,57.34,84374.0,47.7416,47.7915,47.7166,47.7166,84374.0
2016-08-24 11:15:00,57.34,57.4,57.32,57.37,63947.0,47.7166,47.7666,47.7,47.7416,63947.0
2016-08-24 11:20:00,57.37,57.38,57.26,57.3,69099.0,47.7416,47.7499,47.6501,47.6833,69099.0
2016-08-24 11:25:00,57.29,57.44,57.28,57.41,139527.0,47.675,47.7998,47.6667,47.7749,139527.0
2016-08-24 11:30:00,57.42,57.42,57.34,57.4,102603.0,47.7832,47.7832,47.7166,47.7666,102603.0
2016-08-24 11:35:00,57.4,57.49,57.37,57.42,93559.0,47.7666,47.8415,47.7416,47.7832,93559.0
2016-08-24 11:40:00,57.43,57.47,57.36,57.39,81298.0,47.7915,47.8248,47.7333,47.7582,81298.0
2016-08-24 11:45:00,57.39,57.42,57.35,57.35,54930.0,47.7582,47.7832,47.725,47.725,54930.0
2016-08-24 11:50:00,57.36,57.4,57.35,57.37,40569.0,47.7333,47.7666,47.725,47.7416,40569.0
2016-08-24 11:55:00,57.36,57.4,57.34,57.4,40219.0,47.7333,47.7666,47.7166,47.7666,40219.0
2016-08-24 12:00:00,57.4,57.4,57.3,57.32,82060.0,47.7666,47.7666,47.6833,47.7,82060.0
2016-08-24 12:05:00,57.31,57.41,57.31,57.37,122017.0,47.6917,47.7749,47.6917,47.7416,122017.0
2016-08-24 12:10:00,57.37,57.42,57.36,57.42,56689.0,47.7416,47.7832,47.7333,47.7832,56689.0
2016-08-24 12:15:00,57.43,57.44,57.38,57.4,75971.0,47.7915,47.7998,47.7499,47.7666,75971.0
2016-08-24 12:20:00,57.4,57.41,57.37,57.39,38124.0,47.7666,47.7749,47.7416,47.7582,38124.0
2016-08-24 12:25:00,57.38,57.4,57.35,57.37,36932.0,47.7499,47.7666,47.725,47.7416,36932.0
2016-08-24 12:30:00,57.36,57.4,57.34,57.34,48594.0,47.7333,47.7666,47.7166,47.7166,48594.0
2016-08-24 12:35:00,57.34,57.38,57.32,57.34,46723.0,47.7166,47.7499,47.7,47.7166,46723.0
2016-08-24 12:40:00,57.33,57.34,57.29,57.3,62464.0,47.7083,47.7166,47.675,47.6833,62464.0
2016-08-24 12:45:00,57.3,57.38,57.3,57.35,52088.0,47.6833,47.7499,47.6833,47.725,52088.0
2016-08-24 12:50:00,57.35,57.36,57.32,57.36,39733.0,47.725,47.7333,47.7,47.7333,39733.0
2016-08-24 12:55:00,57.35,57.39,57.33,57.38,50500.0,47.725,47.7582,47.7083,47.7499,50500.0
2016-08-24 13:00:00,57.38,57.38,57.32,57.33,54449.0,47.7499,47.7499,47.7,47.7083,54449.0
2016-08-24 13:05:00,57.33,57.37,57.31,57.35,71633.0,47.7083,47.7416,47.6917,47.725,71633.0
2016-08-24 13:10:00,57.35,57.37,57.31,57.37,131719.0,47.725,47.7416,47.6917,47.7416,131719.0
2016-08-24 13:15:00,57.37,57.37,57.32,57.35,96220.0,47.7416,47.7416,47.7,47.725,96220.0
2016-08-24 13:20:00,57.35,57.36,57.31,57.34,100361.0,47.725,47.7333,47.6917,47.7166,100361.0
2016-08-24 13:25:00,57.35,57.42,57.35,57.39,81181.0,47.725,47.7832,47.725,47.7582,81181.0
2016-08-24 13:30:00,57.39,57.4,57.36,57.39,143183.0,47.7582,47.7666,47.7333,47.7582,143183.0
2016-08-24 13:35:00,57.39,57.43,57.39,57.42,59856.0,47.7582,47.7915,47.7582,47.7832,59856.0
2016-08-24 13:40:00,57.42,57.43,57.37,57.41,86836.0,47.7832,47.7915,47.7416,47.7749,86836.0
2016-08-24 13:45:00,57.4,57.46,57.4,57.46,37654.0,47.7666,47.8165,47.7666,47.8165,37654.0
2016-08-24 13:50:00,57.45,57.46,57.37,57.39,88012.0,47.8082,47.8165,47.7416,47.7582,88012.0
2016-08-24 13:55:00,57.4,57.42,57.38,57.42,75636.0,47.7666,47.7832,47.7499,47.7832,75636.0
2016-08-24 14:00:00,57.41,57.42,57.28,57.28,135174.0,47.7749,47.7832,47.6667,47.6667,135174.0
2016-08-24 14:05:00,57.28,57.29,57.21,57.24,62579.0,47.6667,47.675,47.6084,47.6334,62579.0
2016-08-24 14:10:00,57.24,57.27,57.2,57.23,61489.0,47.6334,47.6584,47.6001,47.6251,61489.0
2016-08-24 14:15:00,57.23,57.24,57.16,57.17,62701.0,47.6251,47.6334,47.5668,47.5752,62701.0
2016-08-24 14:20:00,57.16,57.17,57.09,57.12,125983.0,47.5668,47.5752,47.5086,47.5336,125983.0
2016-08-24 14:25:00,57.12,57.15,57.09,57.15,101947.0,47.5336,47.5585,47.5086,47.5585,101947.0
2016-08-24 14:30:00,57.14,57.21,57.12,57.21,85662.0,47.5502,47.6084,47.5336,47.6084,85662.0
2016-08-24 14:35:00,57.2,57.3,57.19,57.27,88527.0,47.6001,47.6833,47.5918,47.6584,88527.0
2016-08-24 14:40:00,57.27,57.33,57.27,57.33,64346.0,47.6584,47.7083,47.6584,47.7083,64346.0
2016-08-24 14:45:00,57.32,57.33,57.27,57.29,73810.0,47.7,47.7083,47.6584,47.675,73810.0
2016-08-24 14:50:00,57.27,57.28,57.2,57.23,61586.0,47.6584,47.6667,47.6001,47.6251,61586.0
2016-08-24 14:55:00,57.23,57.25,57.21,57.23,38732.0,47.6251,47.6417,47.6084,47.6251,38732.0
2016-08-24 15:00:00,57.22,57.23,57.15,57.21,77343.0,47.6168,47.6251,47.5585,47.6084,77343.0
2016-08-24 15:05:00,57.22,57.23,57.18,57.19,122179.0,47.6168,47.6251,47.5835,47.5918,122179.0
2016-08-24 15:10:00,57.19,57.21,57.16,57.16,69789.0,47.5918,47.6084,47.5668,47.5668,69789.0
2016-08-24 15:15:00,57.15,57.22,57.15,57.19,61580.0,47.5585,47.6168,47.5585,47.5918,61580.0
2016-08-24 15:20:00,57.18,57.2,57.14,57.16,71046.0,47.5835,47.6001,47.5502,47.5668,71046.0
2016-08-24 15:25:00,57.16,57.19,57.14,57.14,65534.0,47.5668,47.5918,47.5502,47.5502,65534.0
2016-08-24 15:30:00,57.14,57.17,57.12,57.17,87998.0,47.5502,47.5752,47.5336,47.5752,87998.0
2016-08-24 15:35:00,57.16,57.17,57.07,57.07,125048.0,47.5668,47.5752,47.4919,47.4919,125048.0
2016-08-24 15:40:00,57.08,57.09,57.05,57.07,102037.0,47.5003,47.5086,47.4753,47.4919,102037.0
2016-08-24 15:45:00,57.06,57.07,57.01,57.04,138802.0,47.4836,47.4919,47.442,47.467,138802.0
2016-08-24 15:50:00,57.02,57.04,57.0,57.04,297146.0,47.4503,47.467,47.4337,47.467,297146.0
2016-08-24 15:55:00,57.04,57.11,57.01,57.1,550625.0,47.467,47.5252,47.442,47.5169,550625.0
2016-08-25 09:30:00,57.04,57.2,56.9,57.15,187292.0,47.467,47.6001,47.3505,47.5585,187292.0
2016-08-25 09:35:00,57.14,57.27,57.07,57.23,113630.0,47.5502,47.6584,47.4919,47.6251,113630.0
2016-08-25 09:40:00,57.23,57.33,57.17,57.26,111669.0,47.6251,47.7083,47.5752,47.6501,111669.0
2016-08-25 09:45:00,57.26,57.28,57.21,57.25,65041.0,47.6501,47.6667,47.6084,47.6417,65041.0
2016-08-25 09:50:00,57.24,57.25,57.17,57.24,53944.0,47.6334,47.6417,47.5752,47.6334,53944.0
2016-08-25 09:55:00,57.23,57.28,57.2,57.23,82638.0,47.6251,47.6667,47.6001,47.6251,82638.0
2016-08-25 10:00:00,57.22,57.31,57.19,57.3,71695.0,47.6168,47.6917,47.5918,47.6833,71695.0
2016-08-25 10:05:00,57.3,57.42,57.27,57.42,109149.0,47.6833,47.7832,47.6584,47.7832,109149.0
2016-08-25 10:10:00,57.42,57.45,57.35,57.36,72200.0,47.7832,47.8082,47.725,47.7333,72200.0
2016-08-25 10:15:00,57.35,57.36,57.28,57.33,71230.0,47.725,47.7333,47.6667,47.7083,71230.0
2016-08-25 10:20:00,57.32,57.38,57.28,57.37,54432.0,47.7,47.7499,47.6667,47.7416,54432.0
2016-08-25 10:25:00,57.36,57.37,57.28,57.34,49452.0,47.7333,47.7416,47.6667,47.7166,49452.0
2016-08-25 10:30:00,57.35,57.35,57.26,57.27,65873.0,47.725,47.725,47.6501,47.6584,65873.0
2016-08-25 10:35:00,57.27,57.27,57.21,57.22,60944.0,47.6584,47.6584,47.6084,47.6168,60944.0
2016-08-25 10:40:00,57.21,57.3,57.2,57.29,125482.0,47.6084,47.6833,47.6001,47.675,125482.0
2016-08-25 10:45:00,57.29,57.29,57.18,57.23,41298.0,47.675,47.675,47.5835,47.6251,41298.0
2016-08-25 10:50:00,57.23,57.26,57.1,57.1,58880.0,47.6251,47.6501,47.5169,47.5169,58880.0
2016-08-25 10:55:00,57.1,57.18,57.1,57.12,62696.0,47.5169,47.5835,47.5169,47.5336,62696.0
2016-08-25 11:00:00,57.12,57.21,57.12,57.19,89801.0,47.5336,47.6084,47.5336,47.5918,89801.0
2016-08-25 11:05:00,57.19,57.2,57.13,57.17,50798.0,47.5918,47.6001,47.5419,47.5752,50798.0
2016-08-25 11:10:00,57.16,57.16,57.08,57.09,55183.0,47.5668,47.5668,47.5003,47.5086,55183.0
2016-08-25 11:15:00,57.09,57.15,57.08,57.1,45498.0,47.5086,47.5585,47.5003,47.5169,45498.0
2016-08-25 11:20:00,57.11,57.15,57.11,57.13,34669.0,47.5252,47.5585,47.5252,47.5419,34669.0
2016-08-25 11:25:00,57.12,57.18,57.11,57.17,56577.0,47.5336,47.5835,47.5252,47.5752,56577.0
2016-08-25 11:30:00,57.18,57.2,57.12,57.13,113706.0,47.5835,47.6001,47.5336,47.5419,113706.0
2016-08-25 11:35:00,57.13,57.21,57.12,57.17,39225.0,47.5419,47.6084,47.5336,47.5752,39225.0
2016-08-25 11:40:00,57.17,57.24,57.16,57.21,84900.0,47.5752,47.6334,47.5668,47.6084,84900.0
2016-08-25 11:45:00,57.22,57.25,57.2,57.24,73650.0,47.6168,47.6417,47.6001,47.6334,73650.0
2016-08-25 11:50:00,57.23,57.25,57.17,57.23,72498.0,47.6251,47.6417,47.5752,47.6251,72498.0
2016-08-25 11:55:00,57.23,57.27,57.21,57.27,93649.0,47.6251,47.6584,47.6084,47.6584,93649.0
2016-08-25 12:00:00,57.27,57.28,57.22,57.27,89396.0,47.6584,47.6667,47.6168,47.6584,89396.0
2016-08-25 12:05:00,57.26,57.29,57.25,57.26,47261.0,47.6501,47.675,47.6417,47.6501,47261.0
2016-08-25 12:10:00,57.25,57.28,57.2,57.25,118121.0,47.6417,47.6667,47.6001,47.6417,118121.0
2016-08-25 12:15:00,57.24,57.29,57.24,57.29,96377.0,47.6334,47.675,47.6334,47.675,96377.0
2016-08-25 12:20:00,57.29,57.35,57.29,57.35,41224.0,47.675,47.725,47.675,47.725,41224.0
2016-08-25 12:25:00,57.34,57.34,57.28,57.3,41495.0,47.7166,47.7166,47.6667,47.6833,41495.0
2016-08-25 12:30:00,57.3,57.34,57.3,57.3,28993.0,47.6833,47.7166,47.6833,47.6833,28993.0
2016-08-25 12:35:00,57.31,57.31,57.26,57.3,36963.0,47.6917,47.6917,47.6501,47.6833,36963.0
2016-08-25 12:40:00,57.3,57.32,57.25,57.26,36941.0,47.6833,47.7,47.6417,47.6501,36941.0
2016-08-25 12:45:00,57.25,57.3,57.25,57.29,33075.0,47.6417,47.6833,47.6417,47.675,33075.0
2016-08-25 12:50:00,57.28,57.29,57.27,57.27,27289.0,47.6667,47.675,47.6584,47.6584,27289.0
2016-08-25 12:55:00,57.27,57.29,57.25,57.29,45609.0,47.6584,47.675,47.6417,47.675,45609.0
2016-08-25 13:00:00,57.29,57.29,57.24,57.24,36009.0,47.675,47.675,47.6334,47.6334,36009.0
2016-08-25 13:05:00,57.25,57.27,57.22,57.25,33355.0,47.6417,47.6584,47.6168,47.6417,33355.0
2016-08-25 13:10:00,57.25,57.27,57.24,57.24,35572.0,47.6417,47.6584,47.6334,47.6334,35572.0
2016-08-25 13:15:00,57.24,57.25,57.21,57.23,26990.0,47.6334,47.6417,47.6084,47.6251,26990.0
2016-08-25 13:20:00,57.23,57.25,57.21,57.25,26813.0,47.6251,47.6417,47.6084,47.6417,26813.0
2016-08-25 13:25:00,57.25,57.27,57.24,57.27,39079.0,47.6417,47.6584,47.6334,47.6584,39079.0
2016-08-25 13:30:00,57.27,57.27,57.23,57.23,26634.0,47.6584,47.6584,47.6251,47.6251,26634.0
2016-08-25 13:35:00,57.23,57.26,57.18,57.2,52495.0,47.6251,47.6501,47.5835,47.6001,52495.0
2016-08-25 13:40:00,57.2,57.21,57.19,57.21,39467.0,47.6001,47.6084,47.5918,47.6084,39467.0
2016-08-25 13:45:00,57.21,57.24,57.16,57.18,84430.0,47.6084,47.6334,47.5668,47.5835,84430.0
2016-08-25 13:50:00,57.18,57.25,57.16,57.22,76250.0,47.5835,47.6417,47.5668,47.6168,76250.0
2016-08-25 13:55:00,57.23,57.26,57.19,57.21,61123.0,47.6251,47.6501,47.5918,47.6084,61123.0
2016-08-25 14:00:00,57.21,57.27,57.2,57.25,40768.0,47.6084,47.6584,47.6001,47.6417,40768.0
2016-08-25 14:05:00,57.25,57.25,57.13,57.2,125509.0,47.6417,47.6417,47.5419,47.6001,125509.0
2016-08-25 14:10:00,57.2,57.24,57.19,57.24,64454.0,47.6001,47.6334,47.5918,47.6334,64454.0
2016-08-25 14:15:00,57.24,57.27,57.22,57.25,64682.0,47.6334,47.6584,47.6168,47.6417,64682.0
2016-08-25 14:20:00,57.23,57.26,57.22,57.23,40285.0,47.6251,47.6501,47.6168,47.6251,40285.0
2016-08-25 14:25:00,57.23,57.28,57.19,57.23,71317.0,47.6251,47.6667,47.5918,47.6251,71317.0
2016-08-25 14:30:00,57.22,57.26,57.18,57.24,65646.0,47.6168,47.6501,47.5835,47.6334,65646.0
2016-08-25 14:35:00,57.24,57.24,57.21,57.23,23668.0,47.6334,47.6334,47.6084,47.6251,23668.0
2016-08-25 14:40:00,57.22,57.28,57.22,57.28,61175.0,47.6168,47.6667,47.6168,47.6667,61175.0
2016-08-25 14:45:00,57.28,57.28,57.22,57.28,71349.0,47.6667,47.6667,47.6168,47.6667,71349.0
2016-08-25 14:50:00,57.27,57.28,57.21,57.23,62478.0,47.6584,47.6667,47.6084,47.6251,62478.0
2016-08-25 14:55:00,57.22,57.26,57.21,57.26,54186.0,47.6168,47.6501,47.6084,47.6501,54186.0
2016-08-25 15:00:00,57.25,57.25,57.21,57.23,27269.0,47.6417,47.6417,47.6084,47.6251,27269.0
2016-08-25 15:05:00,57.23,57.28,57.22,57.25,67639.0,47.6251,47.6667,47.6168,47.6417,67639.0
2016-08-25 15:10:00,57.25,57.29,57.24,57.29,50293.0,47.6417,47.675,47.6334,47.675,50293.0
2016-08-25 15:15:00,57.29,57.33,57.27,57.32,115889.0,47.675,47.7083,47.6584,47.7,115889.0
2016-08-25 15:20:00,57.33,57.35,57.3,57.34,78140.0,47.7083,47.725,47.6833,47.7166,78140.0
2016-08-25 15:25:00,57.34,57.37,57.3,57.32,55647.0,47.7166,47.7416,47.6833,47.7,55647.0
2016-08-25 15:30:00,57.31,57.35,57.29,57.3,140102.0,47.6917,47.725,47.675,47.6833,140102.0
2016-08-25 15:35:00,57.3,57.3,57.27,57.28,68836.0,47.6833,47.6833,47.6584,47.6667,68836.0
2016-08-25 15:40:00,57.27,57.3,57.27,57.29,137699.0,47.6584,47.6833,47.6584,47.675,137699.0
2016-08-25 15:45:00,57.29,57.3,57.28,57.28,73809.0,47.675,47.6833,47.6667,47.6667,73809.0
2016-08-25 15:50:00,57.28,57.3,57.25,57.3,261042.0,47.6667,47.6833,47.6417,47.6833,261042.0
2016-08-25 15:55:00,57.3,57.32,57.22,57.29,527735.0,47.6833,47.7,47.6168,47.675,527735.0
2016-08-26 09:30:00,57.48,57.63,57.35,57.5,221462.0,47.8331,47.958,47.725,47.8498,221462.0
2016-08-26 09:35:00,57.51,57.68,57.47,57.6,126081.0,47.8581,47.9996,47.8248,47.933,126081.0
2016-08-26 09:40:00,57.6,57.69,57.6,57.61,151040.0,47.933,48.0079,47.933,47.9413,151040.0
2016-08-26 09:45:00,57.61,57.65,57.57,57.62,108201.0,47.9413,47.9746,47.908,47.9496,108201.0
2016-08-26 09:50:00,57.63,57.77,57.63,57.77,133919.0,47.958,48.0745,47.958,48.0745,133919.0
2016-08-26 09:55:00,57.77,57.79,57.54,57.56,88176.0,48.0745,48.0911,47.8831,47.8997,88176.0
2016-08-26 10:00:00,57.55,57.65,57.36,57.6,116557.0,47.8914,47.9746,47.7333,47.933,116557.0
2016-08-26 10:05:00,57.59,57.62,57.51,57.55,85990.0,47.9247,47.9496,47.8581,47.8914,85990.0
2016-08-26 10:10:00,57.56,57.6,57.48,57.6,77010.0,47.8997,47.933,47.8331,47.933,77010.0
2016-08-26 10:15:00,57.6,57.83,57.59,57.77,131889.0,47.933,48.1244,47.9247,48.0745,131889.0
2016-08-26 10:20:00,57.77,57.79,57.69,57.73,212345.0,48.0745,48.0911,48.0079,48.0412,212345.0
2016-08-26 10:25:00,57.73,57.78,57.7,57.75,87395.0,48.0412,48.0828,48.0162,48.0578,87395.0
2016-08-26 10:30:00,57.76,57.77,57.61,57.61,60558.0,48.0661,48.0745,47.9413,47.9413,60558.0
2016-08-26 10:35:00,57.61,57.67,57.6,57.63,67239.0,47.9413,47.9912,47.933,47.958,67239.0
2016-08-26 10:40:00,57.63,57.65,57.59,57.64,35731.0,47.958,47.9746,47.9247,47.9663,35731.0
2016-08-26 10:45:00,57.63,57.64,57.55,57.57,51014.0,47.958,47.9663,47.8914,47.908,51014.0
2016-08-26 10:50:00,57.57,57.58,57.45,57.48,53066.0,47.908,47.9164,47.8082,47.8331,53066.0
2016-08-26 10:55:00,57.49,57.52,57.44,57.48,65033.0,47.8415,47.8664,47.7998,47.8331,65033.0
2016-08-26 11:00:00,57.48,57.49,57.35,57.36,63679.0,47.8331,47.8415,47.725,47.7333,63679.0
2016-08-26 11:05:00,57.36,57.43,57.35,57.38,50447.0,47.7333,47.7915,47.725,47.7499,50447.0
2016-08-26 11:10:00,57.37,57.52,57.35,57.52,97097.0,47.7416,47.8664,47.725,47.8664,97097.0
2016-08-26 11:15:00,57.52,57.56,57.49,57.52,62412.0,47.8664,47.8997,47.8415,47.8664,62412.0
2016-08-26 11:20:00,57.52,57.53,57.5,57.52,45928.0,47.8664,47.8747,47.8498,47.8664,45928.0
2016-08-26 11:25:00,57.52,57.56,57.48,57.52,52413.0,47.8664,47.8997,47.8331,47.8664,52413.0
2016-08-26 11:30:00,57.52,57.52,57.45,57.45,53884.0,47.8664,47.8664,47.8082,47.8082,53884.0
2016-08-26 11:35:00,57.46,57.49,57.4,57.43,53526.0,47.8165,47.8415,47.7666,47.7915,53526.0
2016-08-26 11:40:00,57.42,57.43,57.35,57.4,91791.0,47.7832,47.7915,47.725,47.7666,91791.0
2016-08-26 11:45:00,57.39,57.41,57.35,57.4,63807.0,47.7582,47.7749,47.725,47.7666,63807.0
2016-08-26 11:50:00,57.39,57.4,57.17,57.28,95202.0,47.7582,47.7666,47.5752,47.6667,95202.0
2016-08-26 11:55:00,57.28,57.3,57.25,57.27,46085.0,47.6667,47.6833,47.6417,47.6584,46085.0
2016-08-26 12:00:00,57.27,57.27,57.15,57.2,81164.0,47.6584,47.6584,47.5585,47.6001,81164.0
2016-08-26 12:05:00,57.2,57.21,57.08,57.14,194323.0,47.6001,47.6084,47.5003,47.5502,194323.0
2016-08-26 12:10:00,57.14,57.14,57.04,57.09,80248.0,47.5502,47.5502,47.467,47.5086,80248.0
2016-08-26 12:15:00,57.08,57.1,57.03,57.08,50119.0,47.5003,47.5169,47.4587,47.5003,50119.0
2016-08-26 12:20:00,57.08,57.11,57.05,57.07,47880.0,47.5003,47.5252,47.4753,47.4919,47880.0
2016-08-26 12:25:00,57.08,57.09,57.04,57.06,52133.0,47.5003,47.5086,47.467,47.4836,52133.0
2016-08-26 12:30:00,57.05,57.17,57.05,57.16,132281.0,47.4753,47.5752,47.4753,47.5668,132281.0
2016-08-26 12:35:00,57.16,57.18,57.11,57.17,45072.0,47.5668,47.5835,47.5252,47.5752,45072.0
2016-08-26 12:40:00,57.18,57.25,57.17,57.21,42176.0,47.5835,47.6417,47.5752,47.6084,42176.0
2016-08-26 12:45:00,57.21,57.21,57.13,57.15,27358.0,47.6084,47.6084,47.5419,47.5585,27358.0
2016-08-26 12:50:00,57.15,57.15,57.09,57.1,45793.0,47.5585,47.5585,47.5086,47.5169,45793.0
2016-08-26 12:55:00,57.11,57.16,57.09,57.14,45041.0,47.5252,47.5668,47.5086,47.5502,45041.0
2016-08-26 13:00:00,57.14,57.2,57.14,57.15,33422.0,47.5502,47.6001,47.5502,47.5585,33422.0
2016-08-26 13:05:00,57.15,57.18,57.1,57.15,32065.0,47.5585,47.5835,47.5169,47.5585,32065.0
2016-08-26 13:10:00,57.15,57.19,57.13,57.13,23441.0,47.5585,47.5918,47.5419,47.5419,23441.0
2016-08-26 13:15:00,57.13,57.16,57.08,57.13,54106.0,47.5419,47.5668,47.5003,47.5419,54106.0
2016-08-26 13:20:00,57.13,57.14,57.1,57.13,24999.0,47.5419,47.5502,47.5169,47.5419,24999.0
2016-08-26 13:25:00,57.14,57.18,57.13,57.16,30583.0,47.5502,47.5835,47.5419,47.5668,30583.0
2016-08-26 13:30:00,57.16,57.18,57.12,57.13,38470.0,47.5668,47.5835,47.5336,47.5419,38470.0
2016-08-26 13:35:00,57.12,57.15,57.1,57.14,29922.0,47.5336,47.5585,47.5169,47.5502,29922.0
2016-08-26 13:40:00,57.14,57.17,57.13,57.16,24998.0,47.5502,47.5752,47.5419,47.5668,24998.0
2016-08-26 13:45:00,57.16,57.16,57.06,57.06,39541.0,47.5668,47.5668,47.4836,47.4836,39541.0
2016-08-26 13:50:00,57.07,57.11,57.05,57.05,55563.0,47.4919,47.5252,47.4753,47.4753,55563.0
2016-08-26 13:55:00,57.06,57.11,57.02,57.09,60617.0,47.4836,47.5252,47.4503,47.5086,60617.0
2016-08-26 14:00:00,57.08,57.12,57.07,57.11,26503.0,47.5003,47.5336,47.4919,47.5252,26503.0
2016-08-26 14:05:00,57.12,57.16,57.08,57.16,37119.0,47.5336,47.5668,47.5003,47.5668,37119.0
2016-08-26 14:10:00,57.16,57.19,57.07,57.08,55693.0,47.5668,47.5918,47.4919,47.5003,55693.0
2016-08-26 14:15:00,57.08,57.1,56.99,57.07,76631.0,47.5003,47.5169,47.4254,47.4919,76631.0
2016-08-26 14:20:00,57.06,57.08,57.01,57.02,48491.0,47.4836,47.5003,47.442,47.4503,48491.0
2016-08-26 14:25:00,57.02,57.07,56.99,57.03,60145.0,47.4503,47.4919,47.4254,47.4587,60145.0
2016-08-26 14:30:00,57.02,57.06,57.01,57.05,42698.0,47.4503,47.4836,47.442,47.4753,42698.0
2016-08-26 14:35:00,57.05,57.09,57.01,57.05,49416.0,47.4753,47.5086,47.442,47.4753,49416.0
2016-08-26 14:40:00,57.06,57.09,57.02,57.05,37001.0,47.4836,47.5086,47.4503,47.4753,37001.0
2016-08-26 14:45:00,57.05,57.07,57.02,57.05,37890.0,47.4753,47.4919,47.4503,47.4753,37890.0
2016-08-26 14:50:00,57.05,57.08,57.01,57.07,31220.0,47.4753,47.5003,47.442,47.4919,31220.0
2016-08-26 14:55:00,57.07,57.1,57.06,57.1,24146.0,47.4919,47.5169,47.4836,47.5169,24146.0
2016-08-26 15:00:00,57.09,57.14,57.08,57.09,139111.0,47.5086,47.5502,47.5003,47.5086,139111.0
2016-08-26 15:05:00,57.09,57.17,57.09,57.14,53982.0,47.5086,47.5752,47.5086,47.5502,53982.0
2016-08-26 15:10:00,57.15,57.2,57.12,57.19,49135.0,47.5585,47.6001,47.5336,47.5918,49135.0
2016-08-26 15:15:00,57.19,57.22,57.17,57.17,54936.0,47.5918,47.6168,47.5752,47.5752,54936.0
2016-08-26 15:20:00,57.18,57.21,57.13,57.2,54634.0,47.5835,47.6084,47.5419,47.6001,54634.0
2016-08-26 15:25:00,57.21,57.29,57.2,57.24,82899.0,47.6084,47.675,47.6001,47.6334,82899.0
2016-08-26 15:30:00,57.25,57.35,57.24,57.27,116958.0,47.6417,47.725,47.6334,47.6584,116958.0
2016-08-26 15:35:00,57.28,57.31,57.24,57.29,99994.0,47.6667,47.6917,47.6334,47.675,99994.0
2016-08-26 15:40:00,57.29,57.31,57.23,57.26,126395.0,47.675,47.6917,47.6251,47.6501,126395.0
2016-08-26 15:45:00,57.26,57.32,57.24,57.3,129639.0,47.6501,47.7,47.6334,47.6833,129639.0
2016-08-26 15:50:00,57.29,57.34,57.24,57.24,203873.0,47.675,47.7166,47.6334,47.6334,203873.0
2016-08-26 15:55:00,57.24,57.33,57.24,57.29,354971.0,47.6334,47.7083,47.6334,47.675,354971.0
2016-08-29 09:30:00,57.22,57.48,57.21,57.33,251830.0,47.6168,47.8331,47.6084,47.7083,251830.0
2016-08-29 09:35:00,57.34,57.43,57.25,57.28,142703.0,47.7166,47.7915,47.6417,47.6667,142703.0
2016-08-29 09:40:00,57.28,57.29,57.0,57.01,216454.0,47.6667,47.675,47.4337,47.442,216454.0
2016-08-29 09:45:00,57.01,57.1,57.0,57.0,159745.0,47.442,47.5169,47.4337,47.4337,159745.0
2016-08-29 09:50:00,57.01,57.03,56.81,56.81,298862.0,47.442,47.4587,47.2756,47.2756,298862.0
2016-08-29 09:55:00,56.81,56.9,56.79,56.83,118719.0,47.2756,47.3505,47.2589,47.2922,118719.0
2016-08-29 10:00:00,56.84,56.94,56.83,56.89,106989.0,47.3005,47.3838,47.2922,47.3422,106989.0
2016-08-29 10:05:00,56.89,56.99,56.89,56.95,64712.0,47.3422,47.4254,47.3422,47.3921,64712.0
2016-08-29 10:10:00,56.95,56.97,56.89,56.89,61209.0,47.3921,47.4087,47.3422,47.3422,61209.0
2016-08-29 10:15:00,56.88,56.89,56.85,56.86,65951.0,47.3338,47.3422,47.3089,47.3172,65951.0
2016-08-29 10:20:00,56.86,56.9,56.83,56.84,89175.0,47.3172,47.3505,47.2922,47.3005,89175.0
2016-08-29 10:25:00,56.85,56.95,56.84,56.93,79652.0,47.3089,47.3921,47.3005,47.3754,79652.0
2016-08-29 10:30:00,56.94,56.97,56.87,56.96,182954.0,47.3838,47.4087,47.3255,47.4004,182954.0
2016-08-29 10:35:00,56.96,56.97,56.84,56.85,71346.0,47.4004,47.4087,47.3005,47.3089,71346.0
2016-08-29 10:40:00,56.84,56.88,56.84,56.84,58757.0,47.3005,47.3338,47.3005,47.3005,58757.0
2016-08-29 10:45:00,56.85,56.9,56.85,56.88,58861.0,47.3089,47.3505,47.3089,47.3338,58861.0
2016-08-29 10:50:00,56.88,56.91,56.83,56.84,79463.0,47.3338,47.3588,47.2922,47.3005,79463.0
2016-08-29 10:55:00,56.84,56.87,56.83,56.85,63977.0,47.3005,47.3255,47.2922,47.3089,63977.0
2016-08-29 11:00:00,56.85,56.86,56.81,56.84,80243.0,47.3089,47.3172,47.2756,47.3005,80243.0
2016-08-29 11:05:00,56.84,56.9,56.83,56.89,53873.0,47.3005,47.3505,47.2922,47.3422,53873.0
2016-08-29 11:10:00,56.9,56.95,56.89,56.91,45695.0,47.3505,47.3921,47.3422,47.3588,45695.0
2016-08-29 11:15:00,56.92,56.96,56.88,56.89,82295.0,47.3671,47.4004,47.3338,47.3422,82295.0
2016-08-29 11:20:00,56.89,56.93,56.87,56.87,40602.0,47.3422,47.3754,47.3255,47.3255,40602.0
2016-08-29 11:25:00,56.88,56.91,56.87,56.89,30241.0,47.3338,47.3588,47.3255,47.3422,30241.0
2016-08-29 11:30:00,56.89,56.93,56.86,56.93,33945.0,47.3422,47.3754,47.3172,47.3754,33945.0
2016-08-29 11:35:00,56.93,56.95,56.9,56.9,44273.0,47.3754,47.3921,47.3505,47.3505,44273.0
2016-08-29 11:40:00,56.9,56.97,56.89,56.94,36070.0,47.3505,47.4087,47.3422,47.3838,36070.0
2016-08-29 11:45:00,56.94,56.98,56.93,56.98,41981.0,47.3838,47.4171,47.3754,47.4171,41981.0
2016-08-29 11:50:00,56.98,57.02,56.93,56.95,80848.0,47.4171,47.4503,47.3754,47.3921,80848.0
2016-08-29 11:55:00,56.95,56.98,56.93,56.95,44979.0,47.3921,47.4171,47.3754,47.3921,44979.0
2016-08-29 12:00:00,56.95,57.0,56.94,57.0,42555.0,47.3921,47.4337,47.3838,47.4337,42555.0
2016-08-29 12:05:00,57.0,57.05,56.99,57.03,62133.0,47.4337,47.4753,47.4254,47.4587,62133.0
2016-08-29 12:10:00,57.03,57.04,56.99,56.99,35406.0,47.4587,47.467,47.4254,47.4254,35406.0
2016-08-29 12:15:00,57.0,57.01,56.93,56.96,37369.0,47.4337,47.442,47.3754,47.4004,37369.0
2016-08-29 12:20:00,56.96,56.96,56.9,56.93,40873.0,47.4004,47.4004,47.3505,47.3754,40873.0
2016-08-29 12:25:00,56.93,56.94,56.88,56.89,21485.0,47.3754,47.3838,47.3338,47.3422,21485.0
2016-08-29 12:30:00,56.9,56.92,56.88,56.89,45937.0,47.3505,47.3671,47.3338,47.3422,45937.0
2016-08-29 12:35:00,56.89,56.91,56.88,56.9,21801.0,47.3422,47.3588,47.3338,47.3505,21801.0
2016-08-29 12:40:00,56.9,56.91,56.86,56.88,50480.0,47.3505,47.3588,47.3172,47.3338,50480.0
2016-08-29 12:45:00,56.89,56.91,56.86,56.86,37243.0,47.3422,47.3588,47.3172,47.3172,37243.0
2016-08-29 12:50:00,56.87,56.9,56.85,56.85,34482.0,47.3255,47.3505,47.3089,47.3089,34482.0
2016-08-29 12:55:00,56.86,56.86,56.81,56.86,55871.0,47.3172,47.3172,47.2756,47.3172,55871.0
2016-08-29 13:00:00,56.86,56.87,56.85,56.85,23334.0,47.3172,47.3255,47.3089,47.3089,23334.0
2016-08-29 13:05:00,56.86,56.86,56.81,56.83,57443.0,47.3172,47.3172,47.2756,47.2922,57443.0
2016-08-29 13:10:00,56.83,56.86,56.81,56.81,50570.0,47.2922,47.3172,47.2756,47.2756,50570.0
2016-08-29 13:15:00,56.82,56.83,56.77,56.79,70307.0,47.2839,47.2922,47.2423,47.2589,70307.0
2016-08-29 13:20:00,56.78,56.82,56.76,56.77,52837.0,47.2506,47.2839,47.234,47.2423,52837.0
2016-08-29 13:25:00,56.77,56.8,56.76,56.8,53090.0,47.2423,47.2673,47.234,47.2673,53090.0
2016-08-29 13:30:00,56.8,56.81,56.77,56.77,35247.0,47.2673,47.2756,47.2423,47.2423,35247.0
2016-08-29 13:35:00,56.78,56.8,56.77,56.79,35505.0,47.2506,47.2673,47.2423,47.2589,35505.0
2016-08-29 13:40:00,56.79,56.8,56.74,56.75,68400.0,47.2589,47.2673,47.2173,47.2257,68400.0
2016-08-29 13:45:00,56.76,56.77,56.74,56.74,53572.0,47.234,47.2423,47.2173,47.2173,53572.0
2016-08-29 13:50:00,56.74,56.75,56.73,56.74,36637.0,47.2173,47.2257,47.209,47.2173,36637.0
2016-08-29 13:55:00,56.74,56.74,56.7,56.7,73626.0,47.2173,47.2173,47.184,47.184,73626.0
2016-08-29 14:00:00,56.7,56.78,56.7,56.75,102558.0,47.184,47.2506,47.184,47.2257,102558.0
2016-08-29 14:05:00,56.75,56.75,56.72,56.74,36565.0,47.2257,47.2257,47.2007,47.2173,36565.0
2016-08-29 14:10:00,56.74,56.75,56.68,56.69,65022.0,47.2173,47.2257,47.1674,47.1757,65022.0
2016-08-29 14:15:00,56.69,56.69,56.62,56.66,82937.0,47.1757,47.1757,47.1175,47.1508,82937.0
2016-08-29 14:20:00,56.66,56.7,56.66,56.67,64461.0,47.1508,47.184,47.1508,47.1591,64461.0
2016-08-29 14:25:00,56.67,56.68,56.61,56.62,63550.0,47.1591,47.1674,47.1091,47.1175,63550.0
2016-08-29 14:30:00,56.62,56.63,56.61,56.63,80662.0,47.1175,47.1258,47.1091,47.1258,80662.0
2016-08-29 14:35:00,56.63,56.67,56.62,56.66,38998.0,47.1258,47.1591,47.1175,47.1508,38998.0
2016-08-29 14:40:00,56.66,56.68,56.65,56.68,36845.0,47.1508,47.1674,47.1424,47.1674,36845.0
2016-08-29 14:45:00,56.67,56.71,56.67,56.69,57404.0,47.1591,47.1924,47.1591,47.1757,57404.0
2016-08-29 14:50:00,56.7,56.72,56.69,56.7,40455.0,47.184,47.2007,47.1757,47.184,40455.0
2016-08-29 14:55:00,56.71,56.72,56.68,56.7,53944.0,47.1924,47.2007,47.1674,47.184,53944.0
2016-08-29 15:00:00,56.7,56.72,56.67,56.68,35612.0,47.184,47.2007,47.1591,47.1674,35612.0
2016-08-29 15:05:00,56.69,56.72,56.68,56.72,33901.0,47.1757,47.2007,47.1674,47.2007,33901.0
2016-08-29 15:10:00,56.72,56.76,56.7,56.76,59167.0,47.2007,47.234,47.184,47.234,59167.0
2016-08-29 15:15:00,56.75,56.78,56.74,56.75,47985.0,47.2257,47.2506,47.2173,47.2257,47985.0
2016-08-29 15:20:00,56.76,56.78,56.72,56.73,104881.0,47.234,47.2506,47.2007,47.209,104881.0
2016-08-29 15:25:00,56.73,56.73,56.67,56.71,82216.0,47.209,47.209,47.1591,47.1924,82216.0
2016-08-29 15:30:00,56.71,56.73,56.69,56.7,69677.0,47.1924,47.209,47.1757,47.184,69677.0
2016-08-29 15:35:00,56.7,56.77,56.69,56.75,82049.0,47.184,47.2423,47.1757,47.2257,82049.0
2016-08-29 15:40:00,56.75,56.85,56.74,56.76,313926.0,47.2257,47.3089,47.2173,47.234,313926.0
2016-08-29 15:45:00,56.76,56.86,56.76,56.83,263606.0,47.234,47.3172,47.234,47.2922,263606.0
2016-08-29 15:50:00,56.83,56.86,56.8,56.81,172821.0,47.2922,47.3172,47.2673,47.2756,172821.0
2016-08-29 15:55:00,56.81,56.82,56.77,56.8,346910.0,47.2756,47.2839,47.2423,47.2673,346910.0
2016-08-30 09:30:00,56.66,56.75,56.44,56.45,184999.0,47.1508,47.2257,46.9677,46.976,184999.0
2016-08-30 09:35:00,56.45,56.5,56.42,56.47,104977.0,46.976,47.0176,46.951,46.9926,104977.0
2016-08-30 09:40:00,56.46,56.53,56.42,56.44,96812.0,46.9843,47.0426,46.951,46.9677,96812.0
2016-08-30 09:45:00,56.43,56.45,56.3,56.34,135065.0,46.9594,46.976,46.8512,46.8845,135065.0
2016-08-30 09:50:00,56.34,56.37,56.21,56.21,100239.0,46.8845,46.9094,46.7763,46.7763,100239.0
2016-08-30 09:55:00,56.21,56.3,56.18,56.29,97487.0,46.7763,46.8512,46.7513,46.8429,97487.0
2016-08-30 10:00:00,56.29,56.34,56.23,56.29,90281.0,46.8429,46.8845,46.7929,46.8429,90281.0
2016-08-30 10:05:00,56.29,56.32,56.13,56.16,88690.0,46.8429,46.8678,46.7097,46.7347,88690.0
2016-08-30 10:10:00,56.15,56.18,56.1,56.12,93266.0,46.7263,46.7513,46.6847,46.7014,93266.0
2016-08-30 10:15:00,56.11,56.15,56.02,56.02,125713.0,46.6931,46.7263,46.6182,46.6182,125713.0
2016-08-30 10:20:00,56.03,56.08,56.02,56.04,63904.0,46.6265,46.6681,46.6182,46.6348,63904.0
2016-08-30 10:25:00,56.04,56.15,56.03,56.13,70356.0,46.6348,46.7263,46.6265,46.7097,70356.0
2016-08-30 10:30:00,56.13,56.17,56.01,56.02,81583.0,46.7097,46.743,46.6098,46.6182,81583.0
2016-08-30 10:35:00,56.03,56.08,56.01,56.06,84579.0,46.6265,46.6681,46.6098,46.6515,84579.0
2016-08-30 10:40:00,56.06,56.22,56.06,56.22,108899.0,46.6515,46.7846,46.6515,46.7846,108899.0
2016-08-30 10:45:00,56.22,56.26,56.2,56.23,63015.0,46.7846,46.8179,46.768,46.7929,63015.0
2016-08-30 10:50:00,56.22,56.23,56.13,56.13,84455.0,46.7846,46.7929,46.7097,46.7097,84455.0
2016-08-30 10:55:00,56.14,56.14,56.07,56.1,94912.0,46.718,46.718,46.6598,46.6847,94912.0
2016-08-30 11:00:00,56.11,56.15,56.1,56.14,75725.0,46.6931,46.7263,46.6847,46.718,75725.0
2016-08-30 11:05:00,56.15,56.16,56.08,56.09,64505.0,46.7263,46.7347,46.6681,46.6764,64505.0
2016-08-30 11:10:00,56.09,56.22,56.08,56.17,97423.0,46.6764,46.7846,46.6681,46.743,97423.0
2016-08-30 11:15:00,56.17,56.22,56.15,56.21,64270.0,46.743,46.7846,46.7263,46.7763,64270.0
2016-08-30 11:20:00,56.21,56.21,56.16,56.18,30406.0,46.7763,46.7763,46.7347,46.7513,30406.0
2016-08-30 11:25:00,56.18,56.2,56.15,56.19,46103.0,46.7513,46.768,46.7263,46.7596,46103.0
2016-08-30 11:30:00,56.19,56.2,56.17,56.2,33614.0,46.7596,46.768,46.743,46.768,33614.0
2016-08-30 11:35:00,56.2,56.25,56.19,56.25,54951.0,46.768,46.8096,46.7596,46.8096,54951.0
2016-08-30 11:40:00,56.25,56.25,56.13,56.13,53875.0,46.8096,46.8096,46.7097,46.7097,53875.0
2016-08-30 11:45:00,56.13,56.21,56.13,56.2,35758.0,46.7097,46.7763,46.7097,46.768,35758.0
2016-08-30 11:50:00,56.2,56.22,56.16,56.22,45477.0,46.768,46.7846,46.7347,46.7846,45477.0
2016-08-30 11:55:00,56.23,56.25,56.16,56.17,52646.0,46.7929,46.8096,46.7347,46.743,52646.0
2016-08-30 12:00:00,56.17,56.28,56.17,56.28,47741.0,46.743,46.8345,46.743,46.8345,47741.0
2016-08-30 12:05:00,56.28,56.32,56.27,56.28,87465.0,46.8345,46.8678,46.8262,46.8345,87465.0
2016-08-30 12:10:00,56.28,56.31,56.26,56.3,49409.0,46.8345,46.8595,46.8179,46.8512,49409.0
2016-08-30 12:15:00,56.3,56.32,56.28,56.3,24388.0,46.8512,46.8678,46.8345,46.8512,24388.0
2016-08-30 12:20:00,56.3,56.32,56.28,56.32,55814.0,46.8512,46.8678,46.8345,46.8678,55814.0
2016-08-30 12:25:00,56.32,56.34,56.3,56.32,40903.0,46.8678,46.8845,46.8512,46.8678,40903.0
2016-08-30 12:30:00,56.33,56.38,56.32,56.37,35339.0,46.8761,46.9177,46.8678,46.9094,35339.0
2016-08-30 12:35:00,56.38,56.41,56.36,56.41,86770.0,46.9177,46.9427,46.9011,46.9427,86770.0
2016-08-30 12:40:00,56.42,56.43,56.35,56.35,51278.0,46.951,46.9594,46.8928,46.8928,51278.0
2016-08-30 12:45:00,56.35,56.37,56.34,56.35,64015.0,46.8928,46.9094,46.8845,46.8928,64015.0
2016-08-30 12:50:00,56.35,56.36,56.34,56.36,15045.0,46.8928,46.9011,46.8845,46.9011,15045.0
2016-08-30 12:55:00,56.36,56.36,56.33,56.34,32949.0,46.9011,46.9011,46.8761,46.8845,32949.0
2016-08-30 13:00:00,56.35,56.35,56.3,56.3,50101.0,46.8928,46.8928,46.8512,46.8512,50101.0
2016-08-30 13:05:00,56.3,56.36,56.29,56.36,32347.0,46.8512,46.9011,46.8429,46.9011,32347.0
2016-08-30 13:10:00,56.35,56.36,56.34,56.36,36331.0,46.8928,46.9011,46.8845,46.9011,36331.0
2016-08-30 13:15:00,56.36,56.39,56.35,56.39,53481.0,46.9011,46.9261,46.8928,46.9261,53481.0
2016-08-30 13:20:00,56.39,56.4,56.37,56.4,34783.0,46.9261,46.9344,46.9094,46.9344,34783.0
2016-08-30 13:25:00,56.4,56.44,56.39,56.41,57809.0,46.9344,46.9677,46.9261,46.9427,57809.0
2016-08-30 13:30:00,56.4,56.44,56.4,56.4,35302.0,46.9344,46.9677,46.9344,46.9344,35302.0
2016-08-30 13:35:00,56.4,56.43,56.4,56.41,31055.0,46.9344,46.9594,46.9344,46.9427,31055.0
2016-08-30 13:40:00,56.41,56.41,56.32,56.33,41340.0,46.9427,46.9427,46.8678,46.8761,41340.0
2016-08-30 13:45:00,56.33,56.37,56.3,56.37,34216.0,46.8761,46.9094,46.8512,46.9094,34216.0
2016-08-30 13:50:00,56.37,56.41,56.36,56.38,60040.0,46.9094,46.9427,46.9011,46.9177,60040.0
2016-08-30 13:55:00,56.37,56.4,56.35,56.39,60003.0,46.9094,46.9344,46.8928,46.9261,60003.0
2016-08-30 14:00:00,56.39,56.46,56.38,56.46,137607.0,46.9261,46.9843,46.9177,46.9843,137607.0
2016-08-30 14:05:00,56.46,56.47,56.41,56.42,82725.0,46.9843,46.9926,46.9427,46.951,82725.0
2016-08-30 14:10:00,56.41,56.44,56.41,56.44,27164.0,46.9427,46.9677,46.9427,46.9677,27164.0
2016-08-30 14:15:00,56.43,56.45,56.41,56.44,67119.0,46.9594,46.976,46.9427,46.9677,67119.0
2016-08-30 14:20:00,56.43,56.49,56.43,56.48,72496.0,46.9594,47.0093,46.9594,47.001,72496.0
2016-08-30 14:25:00,56.47,56.51,56.46,56.48,84156.0,46.9926,47.0259,46.9843,47.001,84156.0
2016-08-30 14:30:00,56.48,56.5,56.43,56.48,73936.0,47.001,47.0176,46.9594,47.001,73936.0
2016-08-30 14:35:00,56.47,56.48,56.44,56.47,71408.0,46.9926,47.001,46.9677,46.9926,71408.0
2016-08-30 14:40:00,56.47,56.49,56.42,56.44,45886.0,46.9926,47.0093,46.951,46.9677,45886.0
2016-08-30 14:45:00,56.45,56.51,56.44,56.47,73993.0,46.976,47.0259,46.9677,46.9926,73993.0
2016-08-30 14:50:00,56.46,56.46,56.43,56.45,24240.0,46.9843,46.9843,46.9594,46.976,24240.0
2016-08-30 14:55:00,56.45,56.45,56.4,56.41,21834.0,46.976,46.976,46.9344,46.9427,21834.0
2016-08-30 15:00:00,56.4,56.41,56.35,56.4,45853.0,46.9344,46.9427,46.8928,46.9344,45853.0
2016-08-30 15:05:00,56.39,56.41,56.38,56.4,45251.0,46.9261,46.9427,46.9177,46.9344,45251.0
2016-08-30 15:10:00,56.4,56.4,56.37,56.38,20702.0,46.9344,46.9344,46.9094,46.9177,20702.0
2016-08-30 15:15:00,56.38,56.42,56.37,56.4,47699.0,46.9177,46.951,46.9094,46.9344,47699.0
2016-08-30 15:20:00,56.4,56.42,56.37,56.4,45054.0,46.9344,46.951,46.9094,46.9344,45054.0
2016-08-30 15:25:00,56.4,56.45,56.39,56.41,65420.0,46.9344,46.976,46.9261,46.9427,65420.0
2016-08-30 15:30:00,56.41,56.42,56.35,56.36,61115.0,46.9427,46.951,46.8928,46.9011,61115.0
2016-08-30 15:35:00,56.35,56.42,56.35,56.42,72315.0,46.8928,46.951,46.8928,46.951,72315.0
2016-08-30 15:40:00,56.42,56.42,56.37,56.37,65521.0,46.951,46.951,46.9094,46.9094,65521.0
2016-08-30 15:45:00,56.37,56.37,56.33,56.34,96050.0,46.9094,46.9094,46.8761,46.8845,96050.0
2016-08-30 15:50:00,56.34,56.37,56.33,56.35,150409.0,46.8845,46.9094,46.8761,46.8928,150409.0
2016-08-30 15:55:00,56.35,56.4,56.34,56.4,318736.0,46.8928,46.9344,46.8845,46.9344,318736.0
2016-08-31 09:30:00,56.31,56.38,56.16,56.19,174275.0,46.8595,46.9177,46.7347,46.7596,174275.0
2016-08-31 09:35:00,56.19,56.33,56.17,56.2,109783.0,46.7596,46.8761,46.743,46.768,109783.0
2016-08-31 09:40:00,56.2,56.22,56.1,56.11,66714.0,46.768,46.7846,46.6847,46.6931,66714.0
2016-08-31 09:45:00,56.11,56.18,56.09,56.18,86033.0,46.6931,46.7513,46.6764,46.7513,86033.0
2016-08-31 09:50:00,56.18,56.26,56.11,56.26,61171.0,46.7513,46.8179,46.6931,46.8179,61171.0
2016-08-31 09:55:00,56.27,56.4,56.26,56.31,84577.0,46.8262,46.9344,46.8179,46.8595,84577.0
2016-08-31 10:00:00,56.3,56.42,56.26,56.42,83533.0,46.8512,46.951,46.8179,46.951,83533.0
2016-08-31 10:05:00,56.42,56.42,56.31,56.33,143738.0,46.951,46.951,46.8595,46.8761,143738.0
2016-08-31 10:10:00,56.33,56.38,56.21,56.24,58369.0,46.8761,46.9177,46.7763,46.8012,58369.0
2016-08-31 10:15:00,56.23,56.26,56.11,56.12,70196.0,46.7929,46.8179,46.6931,46.7014,70196.0
2016-08-31 10:20:00,56.13,56.2,56.12,56.16,97864.0,46.7097,46.768,46.7014,46.7347,97864.0
2016-08-31 10:25:00,56.16,56.2,56.14,56.16,62945.0,46.7347,46.768,46.718,46.7347,62945.0
2016-08-31 10:30:00,56.16,56.21,56.13,56.17,88792.0,46.7347,46.7763,46.7097,46.743,88792.0
2016-08-31 10:35:00,56.17,56.25,56.15,56.23,76966.0,46.743,46.8096,46.7263,46.7929,76966.0
2016-08-31 10:40:00,56.22,56.23,56.17,56.19,60239.0,46.7846,46.7929,46.743,46.7596,60239.0
2016-08-31 10:45:00,56.19,56.2,56.15,56.19,93880.0,46.7596,46.768,46.7263,46.7596,93880.0
2016-08-31 10:50:00,56.19,56.22,56.15,56.16,44898.0,46.7596,46.7846,46.7263,46.7347,44898.0
2016-08-31 10:55:00,56.15,56.18,56.11,56.13,208196.0,46.7263,46.7513,46.6931,46.7097,208196.0
2016-08-31 11:00:00,56.12,56.13,56.09,56.1,98577.0,46.7014,46.7097,46.6764,46.6847,98577.0
2016-08-31 11:05:00,56.1,56.11,56.03,56.06,66099.0,46.6847,46.6931,46.6265,46.6515,66099.0
2016-08-31 11:10:00,56.06,56.12,56.06,56.12,41277.0,46.6515,46.7014,46.6515,46.7014,41277.0
2016-08-31 11:15:00,56.11,56.12,56.07,56.08,26304.0,46.6931,46.7014,46.6598,46.6681,26304.0
2016-08-31 11:20:00,56.08,56.1,56.05,56.05,46530.0,46.6681,46.6847,46.6431,46.6431,46530.0
2016-08-31 11:25:00,56.06,56.08,56.02,56.06,57046.0,46.6515,46.6681,46.6182,46.6515,57046.0
2016-08-31 11:30:00,56.06,56.08,56.04,56.06,54474.0,46.6515,46.6681,46.6348,46.6515,54474.0
2016-08-31 11:35:00,56.06,56.1,56.04,56.1,62276.0,46.6515,46.6847,46.6348,46.6847,62276.0
2016-08-31 11:40:00,56.1,56.16,56.09,56.14,90127.0,46.6847,46.7347,46.6764,46.718,90127.0
2016-08-31 11:45:00,56.15,56.15,56.13,56.13,34014.0,46.7263,46.7263,46.7097,46.7097,34014.0
2016-08-31 11:50:00,56.13,56.14,56.11,56.13,57508.0,46.7097,46.718,46.6931,46.7097,57508.0
2016-08-31 11:55:00,56.13,56.14,56.1,56.12,37172.0,46.7097,46.718,46.6847,46.7014,37172.0
2016-08-31 12:00:00,56.12,56.13,56.06,56.08,51092.0,46.7014,46.7097,46.6515,46.6681,51092.0
2016-08-31 12:05:00,56.08,56.09,56.05,56.08,41903.0,46.6681,46.6764,46.6431,46.6681,41903.0
2016-08-31 12:10:00,56.07,56.08,56.02,56.03,33900.0,46.6598,46.6681,46.6182,46.6265,33900.0
2016-08-31 12:15:00,56.03,56.03,55.99,56.01,160606.0,46.6265,46.6265,46.5932,46.6098,160606.0
2016-08-31 12:20:00,56.01,56.03,55.99,56.03,62697.0,46.6098,46.6265,46.5932,46.6265,62697.0
2016-08-31 12:25:00,56.02,56.03,56.0,56.0,25612.0,46.6182,46.6265,46.6015,46.6015,25612.0
2016-08-31 12:30:00,56.01,56.02,56.0,56.01,35647.0,46.6098,46.6182,46.6015,46.6098,35647.0
2016-08-31 12:35:00,56.01,56.06,56.01,56.04,32847.0,46.6098,46.6515,46.6098,46.6348,32847.0
2016-08-31 12:40:00,56.04,56.04,56.0,56.01,47888.0,46.6348,46.6348,46.6015,46.6098,47888.0
2016-08-31 12:45:00,56.01,56.03,56.0,56.01,17639.0,46.6098,46.6265,46.6015,46.6098,17639.0
2016-08-31 12:50:00,56.01,56.02,55.97,55.98,40208.0,46.6098,46.6182,46.5766,46.5849,40208.0
2016-08-31 12:55:00,55.98,55.99,55.94,55.94,36381.0,46.5849,46.5932,46.5516,46.5516,36381.0
2016-08-31 13:00:00,55.95,55.95,55.91,55.91,28825.0,46.5599,46.5599,46.5266,46.5266,28825.0
2016-08-31 13:05:00,55.91,55.96,55.9,55.94,38584.0,46.5266,46.5682,46.5183,46.5516,38584.0
2016-08-31 13:10:00,55.94,55.97,55.93,55.95,20697.0,46.5516,46.5766,46.5433,46.5599,20697.0
2016-08-31 13:15:00,55.95,55.96,55.92,55.95,32735.0,46.5599,46.5682,46.5349,46.5599,32735.0
2016-08-31 13:20:00,55.96,55.97,55.94,55.97,17896.0,46.5682,46.5766,46.5516,46.5766,17896.0
2016-08-31 13:25:00,55.97,56.0,55.94,55.96,30544.0,46.5766,46.6015,46.5516,46.5682,30544.0
2016-08-31 13:30:00,55.96,55.97,55.94,55.96,51376.0,46.5682,46.5766,46.5516,46.5682,51376.0
2016-08-31 13:35:00,55.96,55.97,55.94,55.96,33295.0,46.5682,46.5766,46.5516,46.5682,33295.0
2016-08-31 13:40:00,55.96,56.0,55.96,56.0,73976.0,46.5682,46.6015,46.5682,46.6015,73976.0
2016-08-31 13:45:00,56.0,56.01,55.98,55.98,30773.0,46.6015,46.6098,46.5849,46.5849,30773.0
2016-08-31 13:50:00,55.98,56.03,55.97,56.03,31802.0,46.5849,46.6265,46.5766,46.6265,31802.0
2016-08-31 13:55:00,56.02,56.03,55.99,56.0,21099.0,46.6182,46.6265,46.5932,46.6015,21099.0
2016-08-31 14:00:00,56.0,56.03,55.99,56.01,36905.0,46.6015,46.6265,46.5932,46.6098,36905.0
2016-08-31 14:05:00,56.02,56.11,56.01,56.06,56470.0,46.6182,46.6931,46.6098,46.6515,56470.0
2016-08-31 14:10:00,56.06,56.11,56.06,56.06,46544.0,46.6515,46.6931,46.6515,46.6515,46544.0
2016-08-31 14:15:00,56.07,56.09,56.06,56.07,20092.0,46.6598,46.6764,46.6515,46.6598,20092.0
2016-08-31 14:20:00,56.07,56.1,56.07,56.08,54618.0,46.6598,46.6847,46.6598,46.6681,54618.0
2016-08-31 14:25:00,56.09,56.09,56.06,56.07,26242.0,46.6764,46.6764,46.6515,46.6598,26242.0
2016-08-31 14:30:00,56.06,56.06,56.01,56.03,36927.0,46.6515,46.6515,46.6098,46.6265,36927.0
2016-08-31 14:35:00,56.03,56.05,56.01,56.03,21581.0,46.6265,46.6431,46.6098,46.6265,21581.0
2016-08-31 14:40:00,56.02,56.03,56.0,56.01,35108.0,46.6182,46.6265,46.6015,46.6098,35108.0
2016-08-31 14:45:00,56.02,56.02,55.99,56.01,38214.0,46.6182,46.6182,46.5932,46.6098,38214.0
2016-08-31 14:50:00,56.01,56.04,56.0,56.04,53872.0,46.6098,46.6348,46.6015,46.6348,53872.0
2016-08-31 14:55:00,56.04,56.05,56.02,56.02,29751.0,46.6348,46.6431,46.6182,46.6182,29751.0
2016-08-31 15:00:00,56.02,56.07,56.02,56.07,42594.0,46.6182,46.6598,46.6182,46.6598,42594.0
2016-08-31 15:05:00,56.07,56.1,56.05,56.09,42933.0,46.6598,46.6847,46.6431,46.6764,42933.0
2016-08-31 15:10:00,56.08,56.11,56.06,56.11,47891.0,46.6681,46.6931,46.6515,46.6931,47891.0
2016-08-31 15:15:00,56.11,56.17,56.1,56.16,88322.0,46.6931,46.743,46.6847,46.7347,88322.0
2016-08-31 15:20:00,56.17,56.18,56.14,56.17,51077.0,46.743,46.7513,46.718,46.743,51077.0
2016-08-31 15:25:00,56.16,56.22,56.13,56.14,74391.0,46.7347,46.7846,46.7097,46.718,74391.0
2016-08-31 15:30:00,56.15,56.21,56.13,56.19,110897.0,46.7263,46.7763,46.7097,46.7596,110897.0
2016-08-31 15:35:00,56.2,56.24,56.18,56.2,91685.0,46.768,46.8012,46.7513,46.768,91685.0
2016-08-31 15:40:00,56.21,56.23,56.19,56.22,72751.0,46.7763,46.7929,46.7596,46.7846,72751.0
2016-08-31 15:45:00,56.22,56.23,56.17,56.21,112485.0,46.7846,46.7929,46.743,46.7763,112485.0
2016-08-31 15:50:00,56.21,56.24,56.21,56.23,260196.0,46.7763,46.8012,46.7763,46.7929,260196.0
2016-08-31 15:55:00,56.23,56.25,56.18,56.23,444195.0,46.7929,46.8096,46.7513,46.7929,444195.0
2016-09-01 09:30:00,56.3,56.56,56.23,56.26,246415.0,46.8512,47.0675,46.7929,46.8179,246415.0
2016-09-01 09:35:00,56.26,56.31,56.12,56.14,87872.0,46.8179,46.8595,46.7014,46.718,87872.0
2016-09-01 09:40:00,56.14,56.21,56.14,56.16,66311.0,46.718,46.7763,46.718,46.7347,66311.0
2016-09-01 09:45:00,56.16,56.17,56.1,56.14,79650.0,46.7347,46.743,46.6847,46.718,79650.0
2016-09-01 09:50:00,56.15,56.16,56.04,56.12,73400.0,46.7263,46.7347,46.6348,46.7014,73400.0
2016-09-01 09:55:00,56.12,56.14,56.08,56.11,81939.0,46.7014,46.718,46.6681,46.6931,81939.0
2016-09-01 10:00:00,56.1,56.15,56.02,56.15,93140.0,46.6847,46.7263,46.6182,46.7263,93140.0
2016-09-01 10:05:00,56.14,56.15,56.04,56.11,75843.0,46.718,46.7263,46.6348,46.6931,75843.0
2016-09-01 10:10:00,56.11,56.13,56.07,56.09,60419.0,46.6931,46.7097,46.6598,46.6764,60419.0
2016-09-01 10:15:00,56.1,56.14,56.08,56.13,116052.0,46.6847,46.718,46.6681,46.7097,116052.0
2016-09-01 10:20:00,56.12,56.14,56.03,56.06,169824.0,46.7014,46.718,46.6265,46.6515,169824.0
2016-09-01 10:25:00,56.05,56.1,56.02,56.05,88541.0,46.6431,46.6847,46.6182,46.6431,88541.0
2016-09-01 10:30:00,56.04,56.05,55.96,55.96,192395.0,46.6348,46.6431,46.5682,46.5682,192395.0
2016-09-01 10:35:00,55.97,55.99,55.92,55.93,64843.0,46.5766,46.5932,46.5349,46.5433,64843.0
2016-09-01 10:40:00,55.93,55.99,55.91,55.94,46956.0,46.5433,46.5932,46.5266,46.5516,46956.0
2016-09-01 10:45:00,55.94,55.95,55.92,55.94,57284.0,46.5516,46.5599,46.5349,46.5516,57284.0
2016-09-01 10:50:00,55.93,55.94,55.9,55.92,62839.0,46.5433,46.5516,46.5183,46.5349,62839.0
2016-09-01 10:55:00,55.93,55.97,55.88,55.9,78968.0,46.5433,46.5766,46.5017,46.5183,78968.0
2016-09-01 11:00:00,55.9,55.9,55.83,55.89,69329.0,46.5183,46.5183,46.4601,46.51,69329.0
2016-09-01 11:05:00,55.9,55.95,55.89,55.93,43335.0,46.5183,46.5599,46.51,46.5433,43335.0
2016-09-01 11:10:00,55.92,55.96,55.92,55.94,36769.0,46.5349,46.5682,46.5349,46.5516,36769.0
2016-09-01 11:15:00,55.93,55.96,55.91,55.93,45522.0,46.5433,46.5682,46.5266,46.5433,45522.0
2016-09-01 11:20:00,55.93,55.94,55.9,55.93,51816.0,46.5433,46.5516,46.5183,46.5433,51816.0
2016-09-01 11:25:00,55.93,56.02,55.92,56.02,96746.0,46.5433,46.6182,46.5349,46.6182,96746.0
2016-09-01 11:30:00,56.02,56.03,55.96,56.02,42799.0,46.6182,46.6265,46.5682,46.6182,42799.0
2016-09-01 11:35:00,56.02,56.04,55.97,56.01,74401.0,46.6182,46.6348,46.5766,46.6098,74401.0
2016-09-01 11:40:00,56.0,56.02,55.98,56.0,38501.0,46.6015,46.6182,46.5849,46.6015,38501.0
2016-09-01 11:45:00,56.0,56.04,55.99,56.01,31333.0,46.6015,46.6348,46.5932,46.6098,31333.0
2016-09-01 11:50:00,56.01,56.01,55.95,55.99,27332.0,46.6098,46.6098,46.5599,46.5932,27332.0
2016-09-01 11:55:00,56.0,56.05,56.0,56.01,37628.0,46.6015,46.6431,46.6015,46.6098,37628.0
2016-09-01 12:00:00,56.02,56.03,56.0,56.02,23480.0,46.6182,46.6265,46.6015,46.6182,23480.0
2016-09-01 12:05:00,56.03,56.08,56.02,56.06,56599.0,46.6265,46.6681,46.6182,46.6515,56599.0
2016-09-01 12:10:00,56.05,56.14,56.04,56.13,48551.0,46.6431,46.718,46.6348,46.7097,48551.0
2016-09-01 12:15:00,56.14,56.19,56.05,56.18,105257.0,46.718,46.7596,46.6431,46.7513,105257.0
2016-09-01 12:20:00,56.18,56.25,56.16,56.23,75514.0,46.7513,46.8096,46.7347,46.7929,75514.0
2016-09-01 12:25:00,56.24,56.26,56.21,56.23,66653.0,46.8012,46.8179,46.7763,46.7929,66653.0
2016-09-01 12:30:00,56.24,56.33,56.22,56.32,65249.0,46.8012,46.8761,46.7846,46.8678,65249.0
2016-09-01 12:35:00,56.32,56.33,56.2,56.25,94365.0,46.8678,46.8761,46.768,46.8096,94365.0
2016-09-01 12:40:00,56.25,56.26,56.21,56.22,30264.0,46.8096,46.8179,46.7763,46.7846,30264.0
2016-09-01 12:45:00,56.22,56.24,56.21,56.21,28611.0,46.7846,46.8012,46.7763,46.7763,28611.0
2016-09-01 12:50:00,56.2,56.24,56.19,56.21,103917.0,46.768,46.8012,46.7596,46.7763,103917.0
2016-09-01 12:55:00,56.2,56.22,56.18,56.2,19219.0,46.768,46.7846,46.7513,46.768,19219.0
2016-09-01 13:00:00,56.2,56.22,56.19,56.2,26979.0,46.768,46.7846,46.7596,46.768,26979.0
2016-09-01 13:05:00,56.2,56.23,56.19,56.22,32544.0,46.768,46.7929,46.7596,46.7846,32544.0
2016-09-01 13:10:00,56.23,56.25,56.21,56.25,17126.0,46.7929,46.8096,46.7763,46.8096,17126.0
2016-09-01 13:15:00,56.25,56.29,56.24,56.28,69140.0,46.8096,46.8429,46.8012,46.8345,69140.0
2016-09-01 13:20:00,56.29,56.33,56.27,56.3,45187.0,46.8429,46.8761,46.8262,46.8512,45187.0
2016-09-01 13:25:00,56.3,56.32,56.26,56.32,45776.0,46.8512,46.8678,46.8179,46.8678,45776.0
2016-09-01 13:30:00,56.32,56.34,56.26,56.27,36373.0,46.8678,46.8845,46.8179,46.8262,36373.0
2016-09-01 13:35:00,56.28,56.3,56.25,56.26,36063.0,46.8345,46.8512,46.8096,46.8179,36063.0
2016-09-01 13:40:00,56.26,56.27,56.24,56.27,27272.0,46.8179,46.8262,46.8012,46.8262,27272.0
2016-09-01 13:45:00,56.27,56.28,56.23,56.24,27904.0,46.8262,46.8345,46.7929,46.8012,27904.0
2016-09-01 13:50:00,56.25,56.27,56.22,56.24,52881.0,46.8096,46.8262,46.7846,46.8012,52881.0
2016-09-01 13:55:00,56.24,56.25,56.2,56.23,26258.0,46.8012,46.8096,46.768,46.7929,26258.0
2016-09-01 14:00:00,56.23,56.25,56.19,56.22,39394.0,46.7929,46.8096,46.7596,46.7846,39394.0
2016-09-01 14:05:00,56.23,56.27,56.22,56.25,37215.0,46.7929,46.8262,46.7846,46.8096,37215.0
2016-09-01 14:10:00,56.25,56.27,56.22,56.25,29702.0,46.8096,46.8262,46.7846,46.8096,29702.0
2016-09-01 14:15:00,56.26,56.3,56.24,56.3,34893.0,46.8179,46.8512,46.8012,46.8512,34893.0
2016-09-01 14:20:00,56.3,56.3,56.26,56.27,40131.0,46.8512,46.8512,46.8179,46.8262,40131.0
2016-09-01 14:25:00,56.27,56.3,56.24,56.29,32627.0,46.8262,46.8512,46.8012,46.8429,32627.0
2016-09-01 14:30:00,56.29,56.3,56.23,56.23,49472.0,46.8429,46.8512,46.7929,46.7929,49472.0
2016-09-01 14:35:00,56.24,56.26,56.2,56.23,46153.0,46.8012,46.8179,46.768,46.7929,46153.0
2016-09-01 14:40:00,56.23,56.24,56.2,56.22,38888.0,46.7929,46.8012,46.768,46.7846,38888.0
2016-09-01 14:45:00,56.22,56.28,56.21,56.26,49693.0,46.7846,46.8345,46.7763,46.8179,49693.0
2016-09-01 14:50:00,56.26,56.3,56.24,56.3,56668.0,46.8179,46.8512,46.8012,46.8512,56668.0
2016-09-01 14:55:00,56.3,56.33,56.29,56.32,48459.0,46.8512,46.8761,46.8429,46.8678,48459.0
2016-09-01 15:00:00,56.32,56.33,56.26,56.26,50203.0,46.8678,46.8761,46.8179,46.8179,50203.0
2016-09-01 15:05:00,56.27,56.27,56.2,56.22,70832.0,46.8262,46.8262,46.768,46.7846,70832.0
2016-09-01 15:10:00,56.22,56.25,56.19,56.23,55574.0,46.7846,46.8096,46.7596,46.7929,55574.0
2016-09-01 15:15:00,56.22,56.25,56.2,56.21,62051.0,46.7846,46.8096,46.768,46.7763,62051.0
2016-09-01 15:20:00,56.21,56.26,56.21,56.22,49107.0,46.7763,46.8179,46.7763,46.7846,49107.0
2016-09-01 15:25:00,56.21,56.25,56.2,56.23,61631.0,46.7763,46.8096,46.768,46.7929,61631.0
2016-09-01 15:30:00,56.22,56.23,56.19,56.21,126465.0,46.7846,46.7929,46.7596,46.7763,126465.0
2016-09-01 15:35:00,56.21,56.23,56.19,56.23,96151.0,46.7763,46.7929,46.7596,46.7929,96151.0
2016-09-01 15:40:00,56.23,56.28,56.22,56.26,85810.0,46.7929,46.8345,46.7846,46.8179,85810.0
2016-09-01 15:45:00,56.26,56.28,56.24,56.25,69346.0,46.8179,46.8345,46.8012,46.8096,69346.0
2016-09-01 15:50:00,56.26,56.32,56.25,56.31,104306.0,46.8179,46.8678,46.8096,46.8595,104306.0
2016-09-01 15:55:00,56.31,56.33,56.27,56.3,222207.0,46.8595,46.8761,46.8262,46.8512,222207.0
2016-09-02 09:30:00,56.59,56.65,56.38,56.44,309225.0,47.0925,47.1424,46.9177,46.9677,309225.0
2016-09-02 09:35:00,56.45,56.59,56.39,56.47,86772.0,46.976,47.0925,46.9261,46.9926,86772.0
2016-09-02 09:40:00,56.47,56.55,56.46,56.51,240829.0,46.9926,47.0592,46.9843,47.0259,240829.0
2016-09-02 09:45:00,56.53,56.61,56.5,56.56,138694.0,47.0426,47.1091,47.0176,47.0675,138694.0
2016-09-02 09:50:00,56.56,56.59,56.5,56.54,140443.0,47.0675,47.0925,47.0176,47.0509,140443.0
2016-09-02 09:55:00,56.53,56.55,56.43,56.45,64013.0,47.0426,47.0592,46.9594,46.976,64013.0
2016-09-02 10:00:00,56.45,56.53,56.44,56.53,70932.0,46.976,47.0426,46.9677,47.0426,70932.0
2016-09-02 10:05:00,56.53,56.55,56.46,56.52,80793.0,47.0426,47.0592,46.9843,47.0343,80793.0
2016-09-02 10:10:00,56.53,56.58,56.49,56.52,71996.0,47.0426,47.0842,47.0093,47.0343,71996.0
2016-09-02 10:15:00,56.51,56.64,56.45,56.46,152068.0,47.0259,47.1341,46.976,46.9843,152068.0
2016-09-02 10:20:00,56.45,56.45,56.31,56.31,258723.0,46.976,46.976,46.8595,46.8595,258723.0
2016-09-02 10:25:00,56.31,56.38,56.23,56.29,91219.0,46.8595,46.9177,46.7929,46.8429,91219.0
2016-09-02 10:30:00,56.29,56.29,56.19,56.23,61107.0,46.8429,46.8429,46.7596,46.7929,61107.0
2016-09-02 10:35:00,56.24,56.25,56.15,56.17,124452.0,46.8012,46.8096,46.7263,46.743,124452.0
2016-09-02 10:40:00,56.16,56.21,56.13,56.15,77748.0,46.7347,46.7763,46.7097,46.7263,77748.0
2016-09-02 10:45:00,56.15,56.17,56.08,56.09,113707.0,46.7263,46.743,46.6681,46.6764,113707.0
2016-09-02 10:50:00,56.09,56.17,56.08,56.17,75780.0,46.6764,46.743,46.6681,46.743,75780.0
2016-09-02 10:55:00,56.16,56.19,56.12,56.16,50725.0,46.7347,46.7596,46.7014,46.7347,50725.0
2016-09-02 11:00:00,56.17,56.24,56.16,56.2,112177.0,46.743,46.8012,46.7347,46.768,112177.0
2016-09-02 11:05:00,56.21,56.22,56.13,56.14,93911.0,46.7763,46.7846,46.7097,46.718,93911.0
2016-09-02 11:10:00,56.14,56.22,56.13,56.21,49791.0,46.718,46.7846,46.7097,46.7763,49791.0
2016-09-02 11:15:00,56.21,56.27,56.2,56.27,44388.0,46.7763,46.8262,46.768,46.8262,44388.0
2016-09-02 11:20:00,56.26,56.29,56.24,56.26,49646.0,46.8179,46.8429,46.8012,46.8179,49646.0
2016-09-02 11:25:00,56.25,56.26,56.22,56.23,67952.0,46.8096,46.8179,46.7846,46.7929,67952.0
2016-09-02 11:30:00,56.24,56.25,56.18,56.18,53860.0,46.8012,46.8096,46.7513,46.7513,53860.0
2016-09-02 11:35:00,56.18,56.18,56.14,56.16,46971.0,46.7513,46.7513,46.718,46.7347,46971.0
2016-09-02 11:40:00,56.16,56.21,56.15,56.18,61512.0,46.7347,46.7763,46.7263,46.7513,61512.0
2016-09-02 11:45:00,56.18,56.21,56.16,56.17,105032.0,46.7513,46.7763,46.7347,46.743,105032.0
2016-09-02 11:50:00,56.16,56.2,56.15,56.18,46778.0,46.7347,46.768,46.7263,46.7513,46778.0
2016-09-02 11:55:00,56.18,56.21,56.16,56.19,103761.0,46.7513,46.7763,46.7347,46.7596,103761.0
2016-09-02 12:00:00,56.19,56.21,56.11,56.14,57479.0,46.7596,46.7763,46.6931,46.718,57479.0
2016-09-02 12:05:00,56.14,56.15,56.09,56.12,65408.0,46.718,46.7263,46.6764,46.7014,65408.0
2016-09-02 12:10:00,56.12,56.13,56.06,56.08,65572.0,46.7014,46.7097,46.6515,46.6681,65572.0
2016-09-02 12:15:00,56.07,56.07,56.0,56.01,94347.0,46.6598,46.6598,46.6015,46.6098,94347.0
2016-09-02 12:20:00,56.02,56.07,55.98,56.04,167866.0,46.6182,46.6598,46.5849,46.6348,167866.0
2016-09-02 12:25:00,56.05,56.06,56.03,56.03,43767.0,46.6431,46.6515,46.6265,46.6265,43767.0
2016-09-02 12:30:00,56.03,56.05,56.0,56.02,38800.0,46.6265,46.6431,46.6015,46.6182,38800.0
2016-09-02 12:35:00,56.01,56.05,56.01,56.05,37909.0,46.6098,46.6431,46.6098,46.6431,37909.0
2016-09-02 12:40:00,56.05,56.06,56.02,56.02,57421.0,46.6431,46.6515,46.6182,46.6182,57421.0
2016-09-02 12:45:00,56.03,56.04,56.01,56.04,37953.0,46.6265,46.6348,46.6098,46.6348,37953.0
2016-09-02 12:50:00,56.04,56.06,56.02,56.05,57961.0,46.6348,46.6515,46.6182,46.6431,57961.0
2016-09-02 12:55:00,56.05,56.06,56.0,56.03,52836.0,46.6431,46.6515,46.6015,46.6265,52836.0
2016-09-02 13:00:00,56.03,56.04,56.0,56.03,32025.0,46.6265,46.6348,46.6015,46.6265,32025.0
2016-09-02 13:05:00,56.03,56.03,56.01,56.02,35811.0,46.6265,46.6265,46.6098,46.6182,35811.0
2016-09-02 13:10:00,56.01,56.03,56.0,56.01,40250.0,46.6098,46.6265,46.6015,46.6098,40250.0
2016-09-02 13:15:00,56.01,56.06,56.01,56.04,46664.0,46.6098,46.6515,46.6098,46.6348,46664.0
2016-09-02 13:20:00,56.04,56.1,56.01,56.09,70603.0,46.6348,46.6847,46.6098,46.6764,70603.0
2016-09-02 13:25:00,56.09,56.1,56.03,56.07,42312.0,46.6764,46.6847,46.6265,46.6598,42312.0
2016-09-02 13:30:00,56.06,56.09,56.04,56.05,37503.0,46.6515,46.6764,46.6348,46.6431,37503.0
2016-09-02 13:35:00,56.06,56.08,56.02,56.03,26138.0,46.6515,46.6681,46.6182,46.6265,26138.0
2016-09-02 13:40:00,56.04,56.05,56.02,56.04,32878.0,46.6348,46.6431,46.6182,46.6348,32878.0
2016-09-02 13:45:00,56.04,56.06,56.02,56.03,41535.0,46.6348,46.6515,46.6182,46.6265,41535.0
2016-09-02 13:50:00,56.02,56.05,56.02,56.05,24833.0,46.6182,46.6431,46.6182,46.6431,24833.0
2016-09-02 13:55:00,56.05,56.05,56.02,56.03,46721.0,46.6431,46.6431,46.6182,46.6265,46721.0
2016-09-02 14:00:00,56.04,56.05,56.02,56.04,69715.0,46.6348,46.6431,46.6182,46.6348,69715.0
2016-09-02 14:05:00,56.05,56.08,56.04,56.08,53740.0,46.6431,46.6681,46.6348,46.6681,53740.0
2016-09-02 14:10:00,56.08,56.1,56.07,56.1,26867.0,46.6681,46.6847,46.6598,46.6847,26867.0
2016-09-02 14:15:00,56.1,56.16,56.08,56.11,157817.0,46.6847,46.7347,46.6681,46.6931,157817.0
2016-09-02 14:20:00,56.1,56.11,56.06,56.06,59354.0,46.6847,46.6931,46.6515,46.6515,59354.0
2016-09-02 14:25:00,56.07,56.1,56.05,56.05,45408.0,46.6598,46.6847,46.6431,46.6431,45408.0
2016-09-02 14:30:00,56.05,56.08,56.03,56.04,56943.0,46.6431,46.6681,46.6265,46.6348,56943.0
2016-09-02 14:35:00,56.04,56.12,56.03,56.09,58517.0,46.6348,46.7014,46.6265,46.6764,58517.0
2016-09-02 14:40:00,56.09,56.15,56.09,56.1,49623.0,46.6764,46.7263,46.6764,46.6847,49623.0
2016-09-02 14:45:00,56.1,56.12,56.07,56.1,43988.0,46.6847,46.7014,46.6598,46.6847,43988.0
2016-09-02 14:50:00,56.1,56.13,56.1,56.11,49203.0,46.6847,46.7097,46.6847,46.6931,49203.0
2016-09-02 14:55:00,56.12,56.14,56.08,56.14,76280.0,46.7014,46.718,46.6681,46.718,76280.0
2016-09-02 15:00:00,56.14,56.16,56.13,56.16,68144.0,46.718,46.7347,46.7097,46.7347,68144.0
2016-09-02 15:05:00,56.16,56.18,56.16,56.18,64469.0,46.7347,46.7513,46.7347,46.7513,64469.0
2016-09-02 15:10:00,56.18,56.2,56.17,56.2,80965.0,46.7513,46.768,46.743,46.768,80965.0
2016-09-02 15:15:00,56.2,56.21,56.17,56.21,78136.0,46.768,46.7763,46.743,46.7763,78136.0
2016-09-02 15:20:00,56.21,56.22,56.17,56.17,47744.0,46.7763,46.7846,46.743,46.743,47744.0
2016-09-02 15:25:00,56.18,56.19,56.16,56.18,46399.0,46.7513,46.7596,46.7347,46.7513,46399.0
2016-09-02 15:30:00,56.18,56.2,56.16,56.18,80394.0,46.7513,46.768,46.7347,46.7513,80394.0
2016-09-02 15:35:00,56.18,56.18,56.16,56.18,58898.0,46.7513,46.7513,46.7347,46.7513,58898.0
2016-09-02 15:40:00,56.18,56.19,56.17,56.19,78371.0,46.7513,46.7596,46.743,46.7596,78371.0
2016-09-02 15:45:00,56.19,56.25,56.17,56.18,177950.0,46.7596,46.8096,46.743,46.7513,177950.0
2016-09-02 15:50:00,56.18,56.2,56.15,56.2,195090.0,46.7513,46.768,46.7263,46.768,195090.0
2016-09-02 15:55:00,56.19,56.23,56.17,56.18,301111.0,46.7596,46.7929,46.743,46.7513,301111.0
2016-09-06 09:30:00,56.18,56.42,56.18,56.24,275416.0,46.7513,46.951,46.7513,46.8012,275416.0
2016-09-06 09:35:00,56.22,56.37,56.21,56.24,85615.0,46.7846,46.9094,46.7763,46.8012,85615.0
2016-09-06 09:40:00,56.23,56.32,56.13,56.18,72234.0,46.7929,46.8678,46.7097,46.7513,72234.0
2016-09-06 09:45:00,56.19,56.21,56.13,56.18,76433.0,46.7596,46.7763,46.7097,46.7513,76433.0
2016-09-06 09:50:00,56.18,56.2,56.04,56.05,133103.0,46.7513,46.768,46.6348,46.6431,133103.0
2016-09-06 09:55:00,56.05,56.07,56.01,56.03,86078.0,46.6431,46.6598,46.6098,46.6265,86078.0
2016-09-06 10:00:00,56.03,56.05,56.0,56.03,97220.0,46.6265,46.6431,46.6015,46.6265,97220.0
2016-09-06 10:05:00,56.04,56.04,55.95,55.99,191632.0,46.6348,46.6348,46.5599,46.5932,191632.0
2016-09-06 10:10:00,55.98,56.0,55.88,55.91,63991.0,46.5849,46.6015,46.5017,46.5266,63991.0
2016-09-06 10:15:00,55.91,55.93,55.86,55.87,86698.0,46.5266,46.5433,46.485,46.4933,86698.0
2016-09-06 10:20:00,55.87,55.88,55.78,55.79,113779.0,46.4933,46.5017,46.4184,46.4268,113779.0
2016-09-06 10:25:00,55.79,55.79,55.69,55.73,115324.0,46.4268,46.4268,46.3436,46.3768,115324.0
2016-09-06 10:30:00,55.73,55.85,55.69,55.82,134095.0,46.3768,46.4767,46.3436,46.4517,134095.0
2016-09-06 10:35:00,55.83,55.84,55.78,55.81,72153.0,46.4601,46.4684,46.4184,46.4434,72153.0
2016-09-06 10:40:00,55.81,55.92,55.8,55.92,74504.0,46.4434,46.5349,46.4351,46.5349,74504.0
2016-09-06 10:45:00,55.91,55.92,55.83,55.84,47217.0,46.5266,46.5349,46.4601,46.4684,47217.0
2016-09-06 10:50:00,55.84,55.88,55.82,55.86,47165.0,46.4684,46.5017,46.4517,46.485,47165.0
2016-09-06 10:55:00,55.86,55.94,55.82,55.93,87840.0,46.485,46.5516,46.4517,46.5433,87840.0
2016-09-06 11:00:00,55.93,55.95,55.89,55.92,86388.0,46.5433,46.5599,46.51,46.5349,86388.0
2016-09-06 11:05:00,55.91,55.97,55.9,55.97,48259.0,46.5266,46.5766,46.5183,46.5766,48259.0
2016-09-06 11:10:00,55.97,56.0,55.92,55.99,48305.0,46.5766,46.6015,46.5349,46.5932,48305.0
2016-09-06 11:15:00,55.99,56.0,55.95,55.98,77798.0,46.5932,46.6015,46.5599,46.5849,77798.0
2016-09-06 11:20:00,55.98,56.02,55.96,55.97,63733.0,46.5849,46.6182,46.5682,46.5766,63733.0
2016-09-06 11:25:00,55.98,55.98,55.89,55.93,121457.0,46.5849,46.5849,46.51,46.5433,121457.0
2016-09-06 11:30:00,55.92,55.96,55.92,55.93,58961.0,46.5349,46.5682,46.5349,46.5433,58961.0
2016-09-06 11:35:00,55.93,55.97,55.93,55.96,57720.0,46.5433,46.5766,46.5433,46.5682,57720.0
2016-09-06 11:40:00,55.97,56.01,55.96,55.97,75806.0,46.5766,46.6098,46.5682,46.5766,75806.0
2016-09-06 11:45:00,55.98,56.06,55.97,56.05,50826.0,46.5849,46.6515,46.5766,46.6431,50826.0
2016-09-06 11:50:00,56.05,56.08,56.04,56.04,44248.0,46.6431,46.6681,46.6348,46.6348,44248.0
2016-09-06 11:55:00,56.04,56.06,56.0,56.0,42221.0,46.6348,46.6515,46.6015,46.6015,42221.0
2016-09-06 12:00:00,56.01,56.04,56.0,56.01,34030.0,46.6098,46.6348,46.6015,46.6098,34030.0
2016-09-06 12:05:00,56.01,56.04,55.99,56.01,27790.0,46.6098,46.6348,46.5932,46.6098,27790.0
2016-09-06 12:10:00,56.01,56.01,55.98,56.01,34052.0,46.6098,46.6098,46.5849,46.6098,34052.0
2016-09-06 12:15:00,56.0,56.02,55.95,55.98,38352.0,46.6015,46.6182,46.5599,46.5849,38352.0
2016-09-06 12:20:00,55.98,55.99,55.95,55.99,31616.0,46.5849,46.5932,46.5599,46.5932,31616.0
2016-09-06 12:25:00,55.99,56.03,55.97,56.02,26659.0,46.5932,46.6265,46.5766,46.6182,26659.0
2016-09-06 12:30:00,56.01,56.06,56.0,56.04,40769.0,46.6098,46.6515,46.6015,46.6348,40769.0
2016-09-06 12:35:00,56.03,56.07,56.02,56.05,31355.0,46.6265,46.6598,46.6182,46.6431,31355.0
2016-09-06 12:40:00,56.05,56.16,56.04,56.15,55002.0,46.6431,46.7347,46.6348,46.7263,55002.0
2016-09-06 12:45:00,56.15,56.15,56.09,56.11,31563.0,46.7263,46.7263,46.6764,46.6931,31563.0
2016-09-06 12:50:00,56.12,56.13,56.1,56.11,37559.0,46.7014,46.7097,46.6847,46.6931,37559.0
2016-09-06 12:55:00,56.12,56.15,56.11,56.13,30606.0,46.7014,46.7263,46.6931,46.7097,30606.0
2016-09-06 13:00:00,56.13,56.13,56.1,56.11,24467.0,46.7097,46.7097,46.6847,46.6931,24467.0
2016-09-06 13:05:00,56.1,56.12,56.07,56.11,37656.0,46.6847,46.7014,46.6598,46.6931,37656.0
2016-09-06 13:10:00,56.11,56.13,56.09,56.1,22179.0,46.6931,46.7097,46.6764,46.6847,22179.0
2016-09-06 13:15:00,56.09,56.11,56.09,56.09,16109.0,46.6764,46.6931,46.6764,46.6764,16109.0
2016-09-06 13:20:00,56.09,56.1,56.07,56.09,32757.0,46.6764,46.6847,46.6598,46.6764,32757.0
2016-09-06 13:25:00,56.09,56.1,56.08,56.1,16035.0,46.6764,46.6847,46.6681,46.6847,16035.0
2016-09-06 13:30:00,56.1,56.1,56.06,56.06,33094.0,46.6847,46.6847,46.6515,46.6515,33094.0
2016-09-06 13:35:00,56.06,56.08,56.05,56.07,27189.0,46.6515,46.6681,46.6431,46.6598,27189.0
2016-09-06 13:40:00,56.07,56.08,56.06,56.08,21897.0,46.6598,46.6681,46.6515,46.6681,21897.0
2016-09-06 13:45:00,56.07,56.08,56.06,56.06,19897.0,46.6598,46.6681,46.6515,46.6515,19897.0
2016-09-06 13:50:00,56.07,56.12,56.06,56.12,52815.0,46.6598,46.7014,46.6515,46.7014,52815.0
2016-09-06 13:55:00,56.12,56.13,56.11,56.11,31600.0,46.7014,46.7097,46.6931,46.6931,31600.0
2016-09-06 14:00:00,56.1,56.14,56.1,56.11,36996.0,46.6847,46.718,46.6847,46.6931,36996.0
2016-09-06 14:05:00,56.11,56.12,56.06,56.08,52452.0,46.6931,46.7014,46.6515,46.6681,52452.0
2016-09-06 14:10:00,56.08,56.09,56.07,56.08,35999.0,46.6681,46.6764,46.6598,46.6681,35999.0
2016-09-06 14:15:00,56.09,56.1,56.07,56.09,33707.0,46.6764,46.6847,46.6598,46.6764,33707.0
2016-09-06 14:20:00,56.1,56.1,56.04,56.05,84019.0,46.6847,46.6847,46.6348,46.6431,84019.0
2016-09-06 14:25:00,56.06,56.1,56.05,56.09,42766.0,46.6515,46.6847,46.6431,46.6764,42766.0
2016-09-06 14:30:00,56.08,56.09,56.04,56.07,38225.0,46.6681,46.6764,46.6348,46.6598,38225.0
2016-09-06 14:35:00,56.06,56.07,56.05,56.07,27928.0,46.6515,46.6598,46.6431,46.6598,27928.0
2016-09-06 14:40:00,56.08,56.09,56.02,56.02,70772.0,46.6681,46.6764,46.6182,46.6182,70772.0
2016-09-06 14:45:00,56.02,56.07,56.01,56.03,55015.0,46.6182,46.6598,46.6098,46.6265,55015.0
2016-09-06 14:50:00,56.03,56.05,56.01,56.02,47541.0,46.6265,46.6431,46.6098,46.6182,47541.0
2016-09-06 14:55:00,56.01,56.03,56.0,56.03,49302.0,46.6098,46.6265,46.6015,46.6265,49302.0
2016-09-06 15:00:00,56.02,56.04,56.01,56.04,39388.0,46.6182,46.6348,46.6098,46.6348,39388.0
2016-09-06 15:05:00,56.04,56.05,56.03,56.04,25350.0,46.6348,46.6431,46.6265,46.6348,25350.0
2016-09-06 15:10:00,56.04,56.05,56.01,56.02,48834.0,46.6348,46.6431,46.6098,46.6182,48834.0
2016-09-06 15:15:00,56.01,56.06,56.01,56.05,51703.0,46.6098,46.6515,46.6098,46.6431,51703.0
2016-09-06 15:20:00,56.05,56.06,56.02,56.05,40263.0,46.6431,46.6515,46.6182,46.6431,40263.0
2016-09-06 15:25:00,56.06,56.08,56.02,56.02,90305.0,46.6515,46.6681,46.6182,46.6182,90305.0
2016-09-06 15:30:00,56.02,56.04,56.0,56.01,171124.0,46.6182,46.6348,46.6015,46.6098,171124.0
2016-09-06 15:35:00,56.02,56.06,56.01,56.05,58507.0,46.6182,46.6515,46.6098,46.6431,58507.0
2016-09-06 15:40:00,56.05,56.06,56.03,56.05,44054.0,46.6431,46.6515,46.6265,46.6431,44054.0
2016-09-06 15:45:00,56.05,56.07,56.01,56.01,78662.0,46.6431,46.6598,46.6098,46.6098,78662.0
2016-09-06 15:50:00,56.02,56.03,55.99,56.0,265205.0,46.6182,46.6265,46.5932,46.6015,265205.0
2016-09-06 15:55:00,56.0,56.02,55.98,56.02,465727.0,46.6015,46.6182,46.5849,46.6182,465727.0
2016-09-07 09:30:00,56.19,56.5,56.17,56.26,263521.0,46.7596,47.0176,46.743,46.8179,263521.0
2016-09-07 09:35:00,56.28,56.32,56.16,56.27,109845.0,46.8345,46.8678,46.7347,46.8262,109845.0
2016-09-07 09:40:00,56.26,56.36,56.25,56.3,241940.0,46.8179,46.9011,46.8096,46.8512,241940.0
2016-09-07 09:45:00,56.3,56.31,56.24,56.31,90604.0,46.8512,46.8595,46.8012,46.8595,90604.0
2016-09-07 09:50:00,56.3,56.48,56.23,56.45,151628.0,46.8512,47.001,46.7929,46.976,151628.0
2016-09-07 09:55:00,56.45,56.45,56.37,56.38,87333.0,46.976,46.976,46.9094,46.9177,87333.0
2016-09-07 10:00:00,56.37,56.5,56.31,56.49,126768.0,46.9094,47.0176,46.8595,47.0093,126768.0
2016-09-07 10:05:00,56.48,56.5,56.45,56.47,113448.0,47.001,47.0176,46.976,46.9926,113448.0
2016-09-07 10:10:00,56.48,56.6,56.45,56.6,169810.0,47.001,47.1008,46.976,47.1008,169810.0
2016-09-07 10:15:00,56.6,56.6,56.39,56.4,167362.0,47.1008,47.1008,46.9261,46.9344,167362.0
2016-09-07 10:20:00,56.4,56.43,56.35,56.35,95230.0,46.9344,46.9594,46.8928,46.8928,95230.0
2016-09-07 10:25:00,56.35,56.44,56.34,56.36,87574.0,46.8928,46.9677,46.8845,46.9011,87574.0
2016-09-07 10:30:00,56.36,56.4,56.35,56.4,78029.0,46.9011,46.9344,46.8928,46.9344,78029.0
2016-09-07 10:35:00,56.4,56.42,56.36,56.4,112498.0,46.9344,46.951,46.9011,46.9344,112498.0
2016-09-07 10:40:00,56.4,56.47,56.39,56.45,86759.0,46.9344,46.9926,46.9261,46.976,86759.0
2016-09-07 10:45:00,56.45,56.46,56.41,56.44,62591.0,46.976,46.9843,46.9427,46.9677,62591.0
2016-09-07 10:50:00,56.44,56.44,56.39,56.43,62849.0,46.9677,46.9677,46.9261,46.9594,62849.0
2016-09-07 10:55:00,56.43,56.5,56.42,56.47,64319.0,46.9594,47.0176,46.951,46.9926,64319.0
2016-09-07 11:00:00,56.46,56.46,56.37,56.38,87283.0,46.9843,46.9843,46.9094,46.9177,87283.0
2016-09-07 11:05:00,56.38,56.43,56.37,56.38,62214.0,46.9177,46.9594,46.9094,46.9177,62214.0
2016-09-07 11:10:00,56.39,56.47,56.37,56.47,64541.0,46.9261,46.9926,46.9094,46.9926,64541.0
2016-09-07 11:15:00,56.46,56.46,56.32,56.33,63224.0,46.9843,46.9843,46.8678,46.8761,63224.0
2016-09-07 11:20:00,56.32,56.37,56.31,56.34,71651.0,46.8678,46.9094,46.8595,46.8845,71651.0
2016-09-07 11:25:00,56.33,56.36,56.32,56.36,33094.0,46.8761,46.9011,46.8678,46.9011,33094.0
2016-09-07 11:30:00,56.36,56.42,56.35,56.39,67703.0,46.9011,46.951,46.8928,46.9261,67703.0
2016-09-07 11:35:00,56.39,56.43,56.37,56.41,52543.0,46.9261,46.9594,46.9094,46.9427,52543.0
2016-09-07 11:40:00,56.4,56.44,56.39,56.39,55086.0,46.9344,46.9677,46.9261,46.9261,55086.0
2016-09-07 11:45:00,56.39,56.44,56.36,56.4,63065.0,46.9261,46.9677,46.9011,46.9344,63065.0
2016-09-07 11:50:00,56.41,56.45,56.4,56.41,50102.0,46.9427,46.976,46.9344,46.9427,50102.0
2016-09-07 11:55:00,56.41,56.47,56.39,56.47,44458.0,46.9427,46.9926,46.9261,46.9926,44458.0
2016-09-07 12:00:00,56.47,56.47,56.4,56.43,61652.0,46.9926,46.9926,46.9344,46.9594,61652.0
2016-09-07 12:05:00,56.42,56.43,56.37,56.39,53347.0,46.951,46.9594,46.9094,46.9261,53347.0
2016-09-07 12:10:00,56.38,56.41,56.3,56.35,95528.0,46.9177,46.9427,46.8512,46.8928,95528.0
2016-09-07 12:15:00,56.35,56.36,56.24,56.25,69165.0,46.8928,46.9011,46.8012,46.8096,69165.0
2016-09-07 12:20:00,56.25,56.27,56.18,56.21,110146.0,46.8096,46.8262,46.7513,46.7763,110146.0
2016-09-07 12:25:00,56.21,56.21,56.12,56.15,74539.0,46.7763,46.7763,46.7014,46.7263,74539.0
2016-09-07 12:30:00,56.15,56.27,56.15,56.26,223453.0,46.7263,46.8262,46.7263,46.8179,223453.0
2016-09-07 12:35:00,56.26,56.26,56.2,56.21,107960.0,46.8179,46.8179,46.768,46.7763,107960.0
2016-09-07 12:40:00,56.21,56.25,56.2,56.24,59313.0,46.7763,46.8096,46.768,46.8012,59313.0
2016-09-07 12:45:00,56.24,56.24,56.21,56.23,46367.0,46.8012,46.8012,46.7763,46.7929,46367.0
2016-09-07 12:50:00,56.22,56.24,56.22,56.23,36978.0,46.7846,46.8012,46.7846,46.7929,36978.0
2016-09-07 12:55:00,56.24,56.28,56.22,56.28,159911.0,46.8012,46.8345,46.7846,46.8345,159911.0
2016-09-07 13:00:00,56.27,56.34,56.24,56.33,90981.0,46.8262,46.8845,46.8012,46.8761,90981.0
2016-09-07 13:05:00,56.33,56.38,56.32,56.36,69922.0,46.8761,46.9177,46.8678,46.9011,69922.0
2016-09-07 13:10:00,56.37,56.38,56.34,56.36,73865.0,46.9094,46.9177,46.8845,46.9011,73865.0
2016-09-07 13:15:00,56.36,56.41,56.33,56.4,42857.0,46.9011,46.9427,46.8761,46.9344,42857.0
2016-09-07 13:20:00,56.4,56.41,56.36,56.37,53890.0,46.9344,46.9427,46.9011,46.9094,53890.0
2016-09-07 13:25:00,56.37,56.39,56.35,56.37,43970.0,46.9094,46.9261,46.8928,46.9094,43970.0
2016-09-07 13:30:00,56.36,56.39,56.36,56.36,77999.0,46.9011,46.9261,46.9011,46.9011,77999.0
2016-09-07 13:35:00,56.36,56.39,56.35,56.35,78933.0,46.9011,46.9261,46.8928,46.8928,78933.0
2016-09-07 13:40:00,56.36,56.41,56.35,56.41,51370.0,46.9011,46.9427,46.8928,46.9427,51370.0
2016-09-07 13:45:00,56.42,56.42,56.38,56.39,51296.0,46.951,46.951,46.9177,46.9261,51296.0
2016-09-07 13:50:00,56.39,56.44,56.38,56.44,52039.0,46.9261,46.9677,46.9177,46.9677,52039.0
2016-09-07 13:55:00,56.43,56.44,56.39,56.42,39496.0,46.9594,46.9677,46.9261,46.951,39496.0
2016-09-07 14:00:00,56.42,56.42,56.35,56.4,67160.0,46.951,46.951,46.8928,46.9344,67160.0
2016-09-07 14:05:00,56.4,56.46,56.39,56.45,132461.0,46.9344,46.9843,46.9261,46.976,132461.0
2016-09-07 14:10:00,56.45,56.46,56.41,56.41,55541.0,46.976,46.9843,46.9427,46.9427,55541.0
2016-09-07 14:15:00,56.41,56.42,56.33,56.34,110479.0,46.9427,46.951,46.8761,46.8845,110479.0
2016-09-07 14:20:00,56.34,56.38,56.32,56.38,80358.0,46.8845,46.9177,46.8678,46.9177,80358.0
2016-09-07 14:25:00,56.37,56.38,56.32,56.32,57750.0,46.9094,46.9177,46.8678,46.8678,57750.0
2016-09-07 14:30:00,56.32,56.32,56.26,56.27,54875.0,46.8678,46.8678,46.8179,46.8262,54875.0
2016-09-07 14:35:00,56.27,56.32,56.25,56.27,98761.0,46.8262,46.8678,46.8096,46.8262,98761.0
2016-09-07 14:40:00,56.27,56.31,56.25,56.27,42296.0,46.8262,46.8595,46.8096,46.8262,42296.0
2016-09-07 14:45:00,56.28,56.32,56.26,56.3,55007.0,46.8345,46.8678,46.8179,46.8512,55007.0
2016-09-07 14:50:00,56.3,56.3,56.25,56.25,70449.0,46.8512,46.8512,46.8096,46.8096,70449.0
2016-09-07 14:55:00,56.26,56.3,56.25,56.28,68539.0,46.8179,46.8512,46.8096,46.8345,68539.0
2016-09-07 15:00:00,56.28,56.29,56.26,56.27,40309.0,46.8345,46.8429,46.8179,46.8262,40309.0
2016-09-07 15:05:00,56.27,56.36,56.27,56.35,133164.0,46.8262,46.9011,46.8262,46.8928,133164.0
2016-09-07 15:10:00,56.36,56.45,56.35,56.41,225031.0,46.9011,46.976,46.8928,46.9427,225031.0
2016-09-07 15:15:00,56.41,56.43,56.38,56.38,71894.0,46.9427,46.9594,46.9177,46.9177,71894.0
2016-09-07 15:20:00,56.39,56.43,56.37,56.41,90630.0,46.9261,46.9594,46.9094,46.9427,90630.0
2016-09-07 15:25:00,56.42,56.48,56.4,56.45,144323.0,46.951,47.001,46.9344,46.976,144323.0
2016-09-07 15:30:00,56.45,56.46,56.43,56.45,96761.0,46.976,46.9843,46.9594,46.976,96761.0
2016-09-07 15:35:00,56.45,56.49,56.42,56.43,149021.0,46.976,47.0093,46.951,46.9594,149021.0
2016-09-07 15:40:00,56.43,56.5,56.42,56.49,238607.0,46.9594,47.0176,46.951,47.0093,238607.0
2016-09-07 15:45:00,56.5,56.5,56.43,56.47,247958.0,47.0176,47.0176,46.9594,46.9926,247958.0
2016-09-07 15:50:00,56.46,56.46,56.35,56.38,624931.0,46.9843,46.9843,46.8928,46.9177,624931.0
2016-09-07 15:55:00,56.38,56.41,56.31,56.33,1125003.0,46.9177,46.9427,46.8595,46.8761,1125003.0
2016-09-08 09:30:00,56.1,56.15,55.58,55.61,625356.0,46.6847,46.7263,46.252,46.277,625356.0
2016-09-08 09:35:00,55.61,55.61,55.5,55.52,482271.0,46.277,46.277,46.1854,46.2021,482271.0
2016-09-08 09:40:00,55.52,55.81,55.5,55.79,227476.0,46.2021,46.4434,46.1854,46.4268,227476.0
2016-09-08 09:45:00,55.79,55.92,55.76,55.88,194442.0,46.4268,46.5349,46.4018,46.5017,194442.0
2016-09-08 09:50:00,55.88,55.93,55.78,55.87,187065.0,46.5017,46.5433,46.4184,46.4933,187065.0
2016-09-08 09:55:00,55.86,55.87,55.75,55.77,83516.0,46.485,46.4933,46.3935,46.4101,83516.0
2016-09-08 10:00:00,55.78,55.97,55.78,55.96,326464.0,46.4184,46.5766,46.4184,46.5682,326464.0
2016-09-08 10:05:00,55.96,56.03,55.94,56.0,217752.0,46.5682,46.6265,46.5516,46.6015,217752.0
2016-09-08 10:10:00,56.0,56.0,55.89,55.92,187340.0,46.6015,46.6015,46.51,46.5349,187340.0
2016-09-08 10:15:00,55.92,55.96,55.9,55.93,98562.0,46.5349,46.5682,46.5183,46.5433,98562.0
2016-09-08 10:20:00,55.94,55.96,55.92,55.96,41713.0,46.5516,46.5682,46.5349,46.5682,41713.0
2016-09-08 10:25:00,55.95,55.96,55.89,55.91,83744.0,46.5599,46.5682,46.51,46.5266,83744.0
2016-09-08 10:30:00,55.91,55.91,55.82,55.9,98000.0,46.5266,46.5266,46.4517,46.5183,98000.0
2016-09-08 10:35:00,55.9,56.01,55.9,56.0,82075.0,46.5183,46.6098,46.5183,46.6015,82075.0
2016-09-08 10:40:00,56.0,56.01,55.89,55.9,128233.0,46.6015,46.6098,46.51,46.5183,128233.0
2016-09-08 10:45:00,55.9,55.96,55.88,55.9,112291.0,46.5183,46.5682,46.5017,46.5183,112291.0
2016-09-08 10:50:00,55.89,55.95,55.89,55.92,87991.0,46.51,46.5599,46.51,46.5349,87991.0
2016-09-08 10:55:00,55.92,55.97,55.9,55.95,108471.0,46.5349,46.5766,46.5183,46.5599,108471.0
2016-09-08 11:00:00,55.96,55.98,55.88,55.89,78543.0,46.5682,46.5849,46.5017,46.51,78543.0
2016-09-08 11:05:00,55.89,55.95,55.89,55.91,86143.0,46.51,46.5599,46.51,46.5266,86143.0
2016-09-08 11:10:00,55.92,55.92,55.88,55.89,69516.0,46.5349,46.5349,46.5017,46.51,69516.0
2016-09-08 11:15:00,55.88,55.9,55.83,55.83,115938.0,46.5017,46.5183,46.4601,46.4601,115938.0
2016-09-08 11:20:00,55.83,55.85,55.81,55.85,60812.0,46.4601,46.4767,46.4434,46.4767,60812.0
2016-09-08 11:25:00,55.85,55.86,55.82,55.84,35778.0,46.4767,46.485,46.4517,46.4684,35778.0
2016-09-08 11:30:00,55.84,55.86,55.81,55.85,91802.0,46.4684,46.485,46.4434,46.4767,91802.0
2016-09-08 11:35:00,55.85,55.85,55.81,55.82,94971.0,46.4767,46.4767,46.4434,46.4517,94971.0
2016-09-08 11:40:00,55.81,55.83,55.77,55.78,72226.0,46.4434,46.4601,46.4101,46.4184,72226.0
2016-09-08 11:45:00,55.78,55.81,55.74,55.75,73975.0,46.4184,46.4434,46.3852,46.3935,73975.0
2016-09-08 11:50:00,55.75,55.77,55.69,55.73,64019.0,46.3935,46.4101,46.3436,46.3768,64019.0
2016-09-08 11:55:00,55.73,55.76,55.71,55.76,60313.0,46.3768,46.4018,46.3602,46.4018,60313.0
2016-09-08 12:00:00,55.75,55.8,55.74,55.78,82982.0,46.3935,46.4351,46.3852,46.4184,82982.0
2016-09-08 12:05:00,55.78,55.82,55.76,55.78,45800.0,46.4184,46.4517,46.4018,46.4184,45800.0
2016-09-08 12:10:00,55.78,55.78,55.75,55.77,38717.0,46.4184,46.4184,46.3935,46.4101,38717.0
2016-09-08 12:15:00,55.76,55.78,55.74,55.74,37299.0,46.4018,46.4184,46.3852,46.3852,37299.0
2016-09-08 12:20:00,55.75,55.8,55.74,55.79,40089.0,46.3935,46.4351,46.3852,46.4268,40089.0
2016-09-08 12:25:00,55.79,55.8,55.7,55.72,103376.0,46.4268,46.4351,46.3519,46.3685,103376.0
2016-09-08 12:30:00,55.72,55.75,55.7,55.72,32506.0,46.3685,46.3935,46.3519,46.3685,32506.0
2016-09-08 12:35:00,55.72,55.72,55.68,55.71,55690.0,46.3685,46.3685,46.3352,46.3602,55690.0
2016-09-08 12:40:00,55.71,55.72,55.65,55.69,82156.0,46.3602,46.3685,46.3103,46.3436,82156.0
2016-09-08 12:45:00,55.69,55.71,55.67,55.71,26233.0,46.3436,46.3602,46.3269,46.3602,26233.0
2016-09-08 12:50:00,55.7,55.72,55.67,55.72,54453.0,46.3519,46.3685,46.3269,46.3685,54453.0
2016-09-08 12:55:00,55.71,55.72,55.68,55.7,43739.0,46.3602,46.3685,46.3352,46.3519,43739.0
2016-09-08 13:00:00,55.7,55.72,55.67,55.68,31095.0,46.3519,46.3685,46.3269,46.3352,31095.0
2016-09-08 13:05:00,55.68,55.69,55.66,55.68,24552.0,46.3352,46.3436,46.3186,46.3352,24552.0
2016-09-08 13:10:00,55.68,55.68,55.61,55.63,159409.0,46.3352,46.3352,46.277,46.2936,159409.0
2016-09-08 13:15:00,55.62,55.62,55.56,55.58,74284.0,46.2853,46.2853,46.2354,46.252,74284.0
2016-09-08 13:20:00,55.58,55.58,55.53,55.55,209471.0,46.252,46.252,46.2104,46.227,209471.0
2016-09-08 13:25:00,55.56,55.56,55.49,55.52,268601.0,46.2354,46.2354,46.1771,46.2021,268601.0
2016-09-08 13:30:00,55.52,55.54,55.48,55.48,100248.0,46.2021,46.2187,46.1688,46.1688,100248.0
2016-09-08 13:35:00,55.49,55.51,55.47,55.47,85907.0,46.1771,46.1938,46.1605,46.1605,85907.0
2016-09-08 13:40:00,55.47,55.49,55.39,55.4,252696.0,46.1605,46.1771,46.0939,46.1022,252696.0
2016-09-08 13:45:00,55.4,55.42,55.35,55.37,83049.0,46.1022,46.1189,46.0606,46.0773,83049.0
2016-09-08 13:50:00,55.37,55.41,55.34,55.36,123585.0,46.0773,46.1105,46.0523,46.0689,123585.0
2016-09-08 13:55:00,55.36,55.37,55.32,55.33,224238.0,46.0689,46.0773,46.0356,46.044,224238.0
2016-09-08 14:00:00,55.34,55.38,55.28,55.36,350359.0,46.0523,46.0856,46.0024,46.0689,350359.0
2016-09-08 14:05:00,55.37,55.45,55.34,55.44,147060.0,46.0773,46.1438,46.0523,46.1355,147060.0
2016-09-08 14:10:00,55.43,55.51,55.43,55.43,97042.0,46.1272,46.1938,46.1272,46.1272,97042.0
2016-09-08 14:15:00,55.43,55.45,55.39,55.41,72343.0,46.1272,46.1438,46.0939,46.1105,72343.0
2016-09-08 14:20:00,55.41,55.46,55.4,55.43,48786.0,46.1105,46.1522,46.1022,46.1272,48786.0
2016-09-08 14:25:00,55.44,55.45,55.33,55.35,231685.0,46.1355,46.1438,46.044,46.0606,231685.0
2016-09-08 14:30:00,55.35,55.37,55.34,55.37,58271.0,46.0606,46.0773,46.0523,46.0773,58271.0
2016-09-08 14:35:00,55.37,55.39,55.32,55.34,76872.0,46.0773,46.0939,46.0356,46.0523,76872.0
2016-09-08 14:40:00,55.33,55.37,55.3,55.31,197421.0,46.044,46.0773,46.019,46.0273,197421.0
2016-09-08 14:45:00,55.31,55.37,55.29,55.36,265464.0,46.0273,46.0773,46.0107,46.0689,265464.0
2016-09-08 14:50:00,55.35,55.35,55.29,55.3,164542.0,46.0606,46.0606,46.0107,46.019,164542.0
2016-09-08 14:55:00,55.3,55.31,55.28,55.28,183307.0,46.019,46.0273,46.0024,46.0024,183307.0
2016-09-08 15:00:00,55.29,55.32,55.26,55.27,70538.0,46.0107,46.0356,45.9857,45.994,70538.0
2016-09-08 15:05:00,55.27,55.3,55.25,55.29,78271.0,45.994,46.019,45.9774,46.0107,78271.0
2016-09-08 15:10:00,55.29,55.33,55.22,55.26,145828.0,46.0107,46.044,45.9524,45.9857,145828.0
2016-09-08 15:15:00,55.26,55.29,55.2,55.22,309762.0,45.9857,46.0107,45.9358,45.9524,309762.0
2016-09-08 15:20:00,55.23,55.28,55.21,55.28,199434.0,45.9608,46.0024,45.9441,46.0024,199434.0
2016-09-08 15:25:00,55.28,55.34,55.27,55.3,144139.0,46.0024,46.0523,45.994,46.019,144139.0
2016-09-08 15:30:00,55.3,55.33,55.29,55.29,84629.0,46.019,46.044,46.0107,46.0107,84629.0
2016-09-08 15:35:00,55.29,55.33,55.26,55.31,128469.0,46.0107,46.044,45.9857,46.0273,128469.0
2016-09-08 15:40:00,55.31,55.35,55.3,55.35,147827.0,46.0273,46.0606,46.019,46.0606,147827.0
2016-09-08 15:45:00,55.35,55.37,55.31,55.32,179180.0,46.0606,46.0773,46.0273,46.0356,179180.0
2016-09-08 15:50:00,55.32,55.35,55.24,55.27,500152.0,46.0356,46.0606,45.9691,45.994,500152.0
2016-09-08 15:55:00,55.27,55.32,55.26,55.3,449775.0,45.994,46.0356,45.9857,46.019,449775.0
2016-09-09 09:30:00,55.14,55.2,55.0,55.05,382563.0,45.8859,45.9358,45.7694,45.811,382563.0
2016-09-09 09:35:00,55.05,55.1,54.95,54.97,318110.0,45.811,45.8526,45.7277,45.7444,318110.0
2016-09-09 09:40:00,54.96,55.05,54.94,54.97,162580.0,45.7361,45.811,45.7194,45.7444,162580.0
2016-09-09 09:45:00,54.96,54.99,54.88,54.88,141339.0,45.7361,45.761,45.6695,45.6695,141339.0
2016-09-09 09:50:00,54.88,54.91,54.82,54.83,116869.0,45.6695,45.6945,45.6196,45.6279,116869.0
2016-09-09 09:55:00,54.83,54.89,54.8,54.87,157053.0,45.6279,45.6778,45.6029,45.6612,157053.0
2016-09-09 10:00:00,54.87,54.97,54.87,54.91,108212.0,45.6612,45.7444,45.6612,45.6945,108212.0
2016-09-09 10:05:00,54.92,54.97,54.91,54.92,50198.0,45.7028,45.7444,45.6945,45.7028,50198.0
2016-09-09 10:10:00,54.93,54.95,54.92,54.94,65460.0,45.7111,45.7277,45.7028,45.7194,65460.0
2016-09-09 10:15:00,54.94,55.03,54.93,54.99,99592.0,45.7194,45.7943,45.7111,45.761,99592.0
2016-09-09 10:20:00,55.0,55.01,54.93,54.94,67005.0,45.7694,45.7777,45.7111,45.7194,67005.0
2016-09-09 10:25:00,54.95,54.95,54.86,54.87,83819.0,45.7277,45.7277,45.6528,45.6612,83819.0
2016-09-09 10:30:00,54.87,54.9,54.84,54.85,96578.0,45.6612,45.6861,45.6362,45.6445,96578.0
2016-09-09 10:35:00,54.85,54.89,54.72,54.76,158524.0,45.6445,45.6778,45.5363,45.5696,158524.0
2016-09-09 10:40:00,54.76,54.84,54.76,54.81,80935.0,45.5696,45.6362,45.5696,45.6112,80935.0
2016-09-09 10:45:00,54.82,54.83,54.64,54.65,136885.0,45.6196,45.6279,45.4698,45.4781,136885.0
2016-09-09 10:50:00,54.64,54.71,54.56,54.67,184866.0,45.4698,45.528,45.4032,45.4947,184866.0
2016-09-09 10:55:00,54.67,54.79,54.67,54.77,84322.0,45.4947,45.5946,45.4947,45.578,84322.0
2016-09-09 11:00:00,54.77,54.78,54.74,54.74,210423.0,45.578,45.5863,45.553,45.553,210423.0
2016-09-09 11:05:00,54.74,54.78,54.73,54.77,86600.0,45.553,45.5863,45.5447,45.578,86600.0
2016-09-09 11:10:00,54.77,54.8,54.74,54.79,82319.0,45.578,45.6029,45.553,45.5946,82319.0
2016-09-09 11:15:00,54.78,54.9,54.78,54.89,68744.0,45.5863,45.6861,45.5863,45.6778,68744.0
2016-09-09 11:20:00,54.89,54.92,54.86,54.9,102288.0,45.6778,45.7028,45.6528,45.6861,102288.0
2016-09-09 11:25:00,54.89,54.92,54.87,54.89,77653.0,45.6778,45.7028,45.6612,45.6778,77653.0
2016-09-09 11:30:00,54.89,54.92,54.86,54.91,70300.0,45.6778,45.7028,45.6528,45.6945,70300.0
2016-09-09 11:35:00,54.91,54.98,54.91,54.93,153918.0,45.6945,45.7527,45.6945,45.7111,153918.0
2016-09-09 11:40:00,54.93,54.95,54.87,54.89,48601.0,45.7111,45.7277,45.6612,45.6778,48601.0
2016-09-09 11:45:00,54.9,54.93,54.87,54.93,45313.0,45.6861,45.7111,45.6612,45.7111,45313.0
2016-09-09 11:50:00,54.93,54.94,54.86,54.86,53648.0,45.7111,45.7194,45.6528,45.6528,53648.0
2016-09-09 11:55:00,54.87,54.87,54.8,54.82,75601.0,45.6612,45.6612,45.6029,45.6196,75601.0
2016-09-09 12:00:00,54.82,54.85,54.81,54.84,72126.0,45.6196,45.6445,45.6112,45.6362,72126.0
2016-09-09 12:05:00,54.85,54.85,54.75,54.78,68103.0,45.6445,45.6445,45.5613,45.5863,68103.0
2016-09-09 12:10:00,54.78,54.79,54.74,54.75,46653.0,45.5863,45.5946,45.553,45.5613,46653.0
2016-09-09 12:15:00,54.74,54.74,54.67,54.72,78812.0,45.553,45.553,45.4947,45.5363,78812.0
2016-09-09 12:20:00,54.71,54.78,54.71,54.76,94316.0,45.528,45.5863,45.528,45.5696,94316.0
2016-09-09 12:25:00,54.76,54.77,54.71,54.72,46799.0,45.5696,45.578,45.528,45.5363,46799.0
2016-09-09 12:30:00,54.72,54.72,54.66,54.69,37166.0,45.5363,45.5363,45.4864,45.5114,37166.0
2016-09-09 12:35:00,54.69,54.75,54.68,54.68,45786.0,45.5114,45.5613,45.5031,45.5031,45786.0
2016-09-09 12:40:00,54.68,54.7,54.66,54.69,38309.0,45.5031,45.5197,45.4864,45.5114,38309.0
2016-09-09 12:45:00,54.68,54.7,54.61,54.63,119158.0,45.5031,45.5197,45.4448,45.4615,119158.0
2016-09-09 12:50:00,54.63,54.64,54.61,54.63,56096.0,45.4615,45.4698,45.4448,45.4615,56096.0
2016-09-09 12:55:00,54.63,54.7,54.62,54.69,51924.0,45.4615,45.5197,45.4531,45.5114,51924.0
2016-09-09 13:00:00,54.69,54.71,54.68,54.7,42442.0,45.5114,45.528,45.5031,45.5197,42442.0
2016-09-09 13:05:00,54.7,54.7,54.6,54.6,57263.0,45.5197,45.5197,45.4365,45.4365,57263.0
2016-09-09 13:10:00,54.6,54.62,54.54,54.54,133860.0,45.4365,45.4531,45.3866,45.3866,133860.0
2016-09-09 13:15:00,54.55,54.59,54.52,54.55,75813.0,45.3949,45.4282,45.3699,45.3949,75813.0
2016-09-09 13:20:00,54.55,54.57,54.51,54.54,71062.0,45.3949,45.4115,45.3616,45.3866,71062.0
2016-09-09 13:25:00,54.54,54.58,54.53,54.57,49367.0,45.3866,45.4198,45.3782,45.4115,49367.0
2016-09-09 13:30:00,54.57,54.62,54.55,54.59,95829.0,45.4115,45.4531,45.3949,45.4282,95829.0
2016-09-09 13:35:00,54.59,54.61,54.52,54.53,78074.0,45.4282,45.4448,45.3699,45.3782,78074.0
2016-09-09 13:40:00,54.53,54.54,54.5,54.52,129472.0,45.3782,45.3866,45.3533,45.3699,129472.0
2016-09-09 13:45:00,54.51,54.52,54.5,54.5,54563.0,45.3616,45.3699,45.3533,45.3533,54563.0
2016-09-09 13:50:00,54.51,54.52,54.5,54.52,68770.0,45.3616,45.3699,45.3533,45.3699,68770.0
2016-09-09 13:55:00,54.51,54.57,54.5,54.54,80782.0,45.3616,45.4115,45.3533,45.3866,80782.0
2016-09-09 14:00:00,54.54,54.54,54.38,54.44,158530.0,45.3866,45.3866,45.2534,45.3033,158530.0
2016-09-09 14:05:00,54.44,54.45,54.33,54.35,92121.0,45.3033,45.3117,45.2118,45.2284,92121.0
2016-09-09 14:10:00,54.35,54.37,54.3,54.32,107074.0,45.2284,45.2451,45.1868,45.2035,107074.0
2016-09-09 14:15:00,54.32,54.36,54.32,54.35,64506.0,45.2035,45.2368,45.2035,45.2284,64506.0
2016-09-09 14:20:00,54.35,54.41,54.32,54.41,52976.0,45.2284,45.2784,45.2035,45.2784,52976.0
2016-09-09 14:25:00,54.41,54.47,54.4,54.46,69676.0,45.2784,45.3283,45.2701,45.32,69676.0
2016-09-09 14:30:00,54.46,54.46,54.38,54.41,98021.0,45.32,45.32,45.2534,45.2784,98021.0
2016-09-09 14:35:00,54.41,54.5,54.4,54.47,74330.0,45.2784,45.3533,45.2701,45.3283,74330.0
2016-09-09 14:40:00,54.48,54.51,54.41,54.43,77671.0,45.3366,45.3616,45.2784,45.295,77671.0
2016-09-09 14:45:00,54.42,54.44,54.37,54.39,66856.0,45.2867,45.3033,45.2451,45.2617,66856.0
2016-09-09 14:50:00,54.39,54.44,54.38,54.41,55736.0,45.2617,45.3033,45.2534,45.2784,55736.0
2016-09-09 14:55:00,54.42,54.5,54.42,54.48,68541.0,45.2867,45.3533,45.2867,45.3366,68541.0
2016-09-09 15:00:00,54.48,54.55,54.46,54.48,91997.0,45.3366,45.3949,45.32,45.3366,91997.0
2016-09-09 15:05:00,54.48,54.54,54.44,54.53,88861.0,45.3366,45.3866,45.3033,45.3782,88861.0
2016-09-09 15:10:00,54.53,54.54,54.45,54.47,114862.0,45.3782,45.3866,45.3117,45.3283,114862.0
2016-09-09 15:15:00,54.47,54.6,54.47,54.56,100981.0,45.3283,45.4365,45.3283,45.4032,100981.0
2016-09-09 15:20:00,54.57,54.62,54.54,54.62,139112.0,45.4115,45.4531,45.3866,45.4531,139112.0
2016-09-09 15:25:00,54.62,54.67,54.58,54.62,157460.0,45.4531,45.4947,45.4198,45.4531,157460.0
2016-09-09 15:30:00,54.62,54.65,54.57,54.62,156450.0,45.4531,45.4781,45.4115,45.4531,156450.0
2016-09-09 15:35:00,54.62,54.63,54.52,54.58,161294.0,45.4531,45.4615,45.3699,45.4198,161294.0
2016-09-09 15:40:00,54.58,54.59,54.5,54.53,224588.0,45.4198,45.4282,45.3533,45.3782,224588.0
2016-09-09 15:45:00,54.53,54.53,54.46,54.48,296063.0,45.3782,45.3782,45.32,45.3366,296063.0
2016-09-09 15:50:00,54.48,54.55,54.43,54.52,360383.0,45.3366,45.3949,45.295,45.3699,360383.0
2016-09-09 15:55:00,54.52,54.52,54.35,54.36,593053.0,45.3699,45.3699,45.2284,45.2368,593053.0
2016-09-12 09:30:00,54.03,54.15,53.92,54.1,417839.0,44.9621,45.062,44.8706,45.0204,417839.0
2016-09-12 09:35:00,54.09,54.16,54.05,54.09,313289.0,45.0121,45.0703,44.9788,45.0121,313289.0
2016-09-12 09:40:00,54.09,54.23,54.08,54.12,278786.0,45.0121,45.1286,45.0038,45.037,278786.0
2016-09-12 09:45:00,54.12,54.16,54.03,54.04,160554.0,45.037,45.0703,44.9621,44.9705,160554.0
2016-09-12 09:50:00,54.05,54.14,54.05,54.08,136633.0,44.9788,45.0537,44.9788,45.0038,136633.0
2016-09-12 09:55:00,54.08,54.17,54.07,54.13,184833.0,45.0038,45.0787,44.9954,45.0454,184833.0
2016-09-12 10:00:00,54.12,54.25,54.12,54.24,116952.0,45.037,45.1452,45.037,45.1369,116952.0
2016-09-12 10:05:00,54.24,54.24,54.12,54.12,87289.0,45.1369,45.1369,45.037,45.037,87289.0
2016-09-12 10:10:00,54.13,54.14,54.05,54.11,81207.0,45.0454,45.0537,44.9788,45.0287,81207.0
2016-09-12 10:15:00,54.11,54.11,54.01,54.07,143638.0,45.0287,45.0287,44.9455,44.9954,143638.0
2016-09-12 10:20:00,54.07,54.17,54.04,54.08,123939.0,44.9954,45.0787,44.9705,45.0038,123939.0
2016-09-12 10:25:00,54.09,54.18,54.06,54.18,146043.0,45.0121,45.087,44.9871,45.087,146043.0
2016-09-12 10:30:00,54.18,54.2,54.14,54.15,94512.0,45.087,45.1036,45.0537,45.062,94512.0
2016-09-12 10:35:00,54.15,54.16,54.05,54.07,106280.0,45.062,45.0703,44.9788,44.9954,106280.0
2016-09-12 10:40:00,54.06,54.06,54.0,54.02,82444.0,44.9871,44.9871,44.9372,44.9538,82444.0
2016-09-12 10:45:00,54.03,54.05,54.0,54.02,87772.0,44.9621,44.9788,44.9372,44.9538,87772.0
2016-09-12 10:50:00,54.01,54.02,53.97,53.98,417998.0,44.9455,44.9538,44.9122,44.9205,417998.0
2016-09-12 10:55:00,53.98,54.0,53.96,53.98,103652.0,44.9205,44.9372,44.9039,44.9205,103652.0
2016-09-12 11:00:00,53.97,54.11,53.97,54.11,137636.0,44.9122,45.0287,44.9122,45.0287,137636.0
2016-09-12 11:05:00,54.11,54.15,54.09,54.13,73664.0,45.0287,45.062,45.0121,45.0454,73664.0
2016-09-12 11:10:00,54.14,54.15,54.08,54.15,76064.0,45.0537,45.062,45.0038,45.062,76064.0
2016-09-12 11:15:00,54.14,54.17,54.11,54.16,68122.0,45.0537,45.0787,45.0287,45.0703,68122.0
2016-09-12 11:20:00,54.15,54.2,54.13,54.18,100096.0,45.062,45.1036,45.0454,45.087,100096.0
2016-09-12 11:25:00,54.18,54.18,54.09,54.11,58396.0,45.087,45.087,45.0121,45.0287,58396.0
2016-09-12 11:30:00,54.11,54.16,54.04,54.15,90436.0,45.0287,45.0703,44.9705,45.062,90436.0
2016-09-12 11:35:00,54.16,54.22,54.13,54.2,83139.0,45.0703,45.1203,45.0454,45.1036,83139.0
2016-09-12 11:40:00,54.2,54.24,54.17,54.19,95062.0,45.1036,45.1369,45.0787,45.0953,95062.0
2016-09-12 11:45:00,54.19,54.21,54.17,54.18,63561.0,45.0953,45.1119,45.0787,45.087,63561.0
2016-09-12 11:50:00,54.18,54.23,54.18,54.23,49885.0,45.087,45.1286,45.087,45.1286,49885.0
2016-09-12 11:55:00,54.23,54.27,54.19,54.21,65773.0,45.1286,45.1619,45.0953,45.1119,65773.0
2016-09-12 12:00:00,54.21,54.22,54.17,54.2,71591.0,45.1119,45.1203,45.0787,45.1036,71591.0
2016-09-12 12:05:00,54.21,54.28,54.19,54.28,42870.0,45.1119,45.1702,45.0953,45.1702,42870.0
2016-09-12 12:10:00,54.27,54.3,54.26,54.28,45574.0,45.1619,45.1868,45.1535,45.1702,45574.0
2016-09-12 12:15:00,54.28,54.3,54.27,54.28,23368.0,45.1702,45.1868,45.1619,45.1702,23368.0
2016-09-12 12:20:00,54.28,54.28,54.21,54.23,84969.0,45.1702,45.1702,45.1119,45.1286,84969.0
2016-09-12 12:25:00,54.23,54.27,54.22,54.26,80971.0,45.1286,45.1619,45.1203,45.1535,80971.0
2016-09-12 12:30:00,54.27,54.31,54.25,54.25,50826.0,45.1619,45.1952,45.1452,45.1452,50826.0
2016-09-12 12:35:00,54.26,54.28,54.21,54.21,62930.0,45.1535,45.1702,45.1119,45.1119,62930.0
2016-09-12 12:40:00,54.21,54.21,54.16,54.2,71049.0,45.1119,45.1119,45.0703,45.1036,71049.0
2016-09-12 12:45:00,54.2,54.23,54.19,54.2,42370.0,45.1036,45.1286,45.0953,45.1036,42370.0
2016-09-12 12:50:00,54.2,54.32,54.2,54.31,82844.0,45.1036,45.2035,45.1036,45.1952,82844.0
2016-09-12 12:55:00,54.31,54.32,54.24,54.24,35491.0,45.1952,45.2035,45.1369,45.1369,35491.0
2016-09-12 13:00:00,54.25,54.29,54.23,54.26,55723.0,45.1452,45.1785,45.1286,45.1535,55723.0
2016-09-12 13:05:00,54.25,54.26,54.22,54.26,37789.0,45.1452,45.1535,45.1203,45.1535,37789.0
2016-09-12 13:10:00,54.26,54.3,54.24,54.27,46653.0,45.1535,45.1868,45.1369,45.1619,46653.0
2016-09-12 13:15:00,54.27,54.41,54.27,54.29,156331.0,45.1619,45.2784,45.1619,45.1785,156331.0
2016-09-12 13:20:00,54.28,54.33,54.22,54.24,87459.0,45.1702,45.2118,45.1203,45.1369,87459.0
2016-09-12 13:25:00,54.25,54.32,54.19,54.2,100976.0,45.1452,45.2035,45.0953,45.1036,100976.0
2016-09-12 13:30:00,54.2,54.23,54.17,54.2,100212.0,45.1036,45.1286,45.0787,45.1036,100212.0
2016-09-12 13:35:00,54.2,54.27,54.15,54.27,78839.0,45.1036,45.1619,45.062,45.1619,78839.0
2016-09-12 13:40:00,54.28,54.28,54.18,54.22,89493.0,45.1702,45.1702,45.087,45.1203,89493.0
2016-09-12 13:45:00,54.22,54.4,54.21,54.4,78380.0,45.1203,45.2701,45.1119,45.2701,78380.0
2016-09-12 13:50:00,54.39,54.42,54.36,54.38,56681.0,45.2617,45.2867,45.2368,45.2534,56681.0
2016-09-12 13:55:00,54.38,54.48,54.35,54.46,115638.0,45.2534,45.3366,45.2284,45.32,115638.0
2016-09-12 14:00:00,54.46,54.57,54.43,54.53,96851.0,45.32,45.4115,45.295,45.3782,96851.0
2016-09-12 14:05:00,54.54,54.55,54.5,54.52,77307.0,45.3866,45.3949,45.3533,45.3699,77307.0
2016-09-12 14:10:00,54.52,54.53,54.45,54.48,81814.0,45.3699,45.3782,45.3117,45.3366,81814.0
2016-09-12 14:15:00,54.48,54.5,54.41,54.46,79885.0,45.3366,45.3533,45.2784,45.32,79885.0
2016-09-12 14:20:00,54.45,54.48,54.42,54.46,57344.0,45.3117,45.3366,45.2867,45.32,57344.0
2016-09-12 14:25:00,54.46,54.46,54.39,54.4,56287.0,45.32,45.32,45.2617,45.2701,56287.0
2016-09-12 14:30:00,54.4,54.45,54.39,54.41,63098.0,45.2701,45.3117,45.2617,45.2784,63098.0
2016-09-12 14:35:00,54.4,54.53,54.4,54.52,87201.0,45.2701,45.3782,45.2701,45.3699,87201.0
2016-09-12 14:40:00,54.52,54.53,54.49,54.52,74005.0,45.3699,45.3782,45.3449,45.3699,74005.0
2016-09-12 14:45:00,54.52,54.54,54.45,54.46,94523.0,45.3699,45.3866,45.3117,45.32,94523.0
2016-09-12 14:50:00,54.46,54.49,54.45,54.46,89892.0,45.32,45.3449,45.3117,45.32,89892.0
2016-09-12 14:55:00,54.46,54.48,54.43,54.45,75346.0,45.32,45.3366,45.295,45.3117,75346.0
2016-09-12 15:00:00,54.46,54.52,54.46,54.49,67423.0,45.32,45.3699,45.32,45.3449,67423.0
2016-09-12 15:05:00,54.49,54.59,54.49,54.59,109546.0,45.3449,45.4282,45.3449,45.4282,109546.0
2016-09-12 15:10:00,54.59,54.62,54.58,54.6,139481.0,45.4282,45.4531,45.4198,45.4365,139481.0
2016-09-12 15:15:00,54.6,54.64,54.55,54.56,157463.0,45.4365,45.4698,45.3949,45.4032,157463.0
2016-09-12 15:20:00,54.57,54.63,54.53,54.63,102861.0,45.4115,45.4615,45.3782,45.4615,102861.0
2016-09-12 15:25:00,54.63,54.65,54.61,54.65,113908.0,45.4615,45.4781,45.4448,45.4781,113908.0
2016-09-12 15:30:00,54.65,54.71,54.64,54.68,204684.0,45.4781,45.528,45.4698,45.5031,204684.0
2016-09-12 15:35:00,54.68,54.72,54.67,54.69,155612.0,45.5031,45.5363,45.4947,45.5114,155612.0
2016-09-12 15:40:00,54.68,54.76,54.68,54.75,258080.0,45.5031,45.5696,45.5031,45.5613,258080.0
2016-09-12 15:45:00,54.75,54.75,54.67,54.71,285709.0,45.5613,45.5613,45.4947,45.528,285709.0
2016-09-12 15:50:00,54.71,54.72,54.63,54.68,272846.0,45.528,45.5363,45.4615,45.5031,272846.0
2016-09-12 15:55:00,54.69,54.79,54.68,54.71,713820.0,45.5114,45.5946,45.5031,45.528,713820.0
2016-09-13 09:30:00,54.39,54.55,54.32,54.39,203644.0,45.2617,45.3949,45.2035,45.2617,203644.0
2016-09-13 09:35:00,54.37,54.53,54.26,54.48,164244.0,45.2451,45.3782,45.1535,45.3366,164244.0
2016-09-13 09:40:00,54.48,54.53,54.4,54.41,105896.0,45.3366,45.3782,45.2701,45.2784,105896.0
2016-09-13 09:45:00,54.4,54.46,54.36,54.42,101370.0,45.2701,45.32,45.2368,45.2867,101370.0
2016-09-13 09:50:00,54.42,54.47,54.32,54.34,117931.0,45.2867,45.3283,45.2035,45.2201,117931.0
2016-09-13 09:55:00,54.33,54.35,54.26,54.26,72804.0,45.2118,45.2284,45.1535,45.1535,72804.0
2016-09-13 10:00:00,54.26,54.31,54.15,54.3,70971.0,45.1535,45.1952,45.062,45.1868,70971.0
2016-09-13 10:05:00,54.3,54.32,54.19,54.19,65648.0,45.1868,45.2035,45.0953,45.0953,65648.0
2016-09-13 10:10:00,54.19,54.25,54.16,54.23,70556.0,45.0953,45.1452,45.0703,45.1286,70556.0
2016-09-13 10:15:00,54.23,54.32,54.17,54.17,87823.0,45.1286,45.2035,45.0787,45.0787,87823.0
2016-09-13 10:20:00,54.19,54.19,54.11,54.12,84142.0,45.0953,45.0953,45.0287,45.037,84142.0
2016-09-13 10:25:00,54.12,54.19,54.11,54.13,67412.0,45.037,45.0953,45.0287,45.0454,67412.0
2016-09-13 10:30:00,54.13,54.17,54.07,54.15,95542.0,45.0454,45.0787,44.9954,45.062,95542.0
2016-09-13 10:35:00,54.15,54.28,54.14,54.2,98951.0,45.062,45.1702,45.0537,45.1036,98951.0
2016-09-13 10:40:00,54.21,54.27,54.18,54.2,52505.0,45.1119,45.1619,45.087,45.1036,52505.0
2016-09-13 10:45:00,54.19,54.22,54.09,54.09,105293.0,45.0953,45.1203,45.0121,45.0121,105293.0
2016-09-13 10:50:00,54.08,54.08,54.01,54.03,111793.0,45.0038,45.0038,44.9455,44.9621,111793.0
2016-09-13 10:55:00,54.03,54.05,53.99,54.03,106997.0,44.9621,44.9788,44.9289,44.9621,106997.0
2016-09-13 11:00:00,54.02,54.08,54.01,54.03,81485.0,44.9538,45.0038,44.9455,44.9621,81485.0
2016-09-13 11:05:00,54.03,54.05,53.98,54.04,156564.0,44.9621,44.9788,44.9205,44.9705,156564.0
2016-09-13 11:10:00,54.04,54.04,53.98,54.02,77368.0,44.9705,44.9705,44.9205,44.9538,77368.0
2016-09-13 11:15:00,54.02,54.03,53.95,53.96,95169.0,44.9538,44.9621,44.8956,44.9039,95169.0
2016-09-13 11:20:00,53.96,54.03,53.96,54.03,58472.0,44.9039,44.9621,44.9039,44.9621,58472.0
2016-09-13 11:25:00,54.02,54.03,53.92,53.92,92839.0,44.9538,44.9621,44.8706,44.8706,92839.0
2016-09-13 11:30:00,53.93,53.95,53.88,53.89,128110.0,44.8789,44.8956,44.8373,44.8456,128110.0
2016-09-13 11:35:00,53.9,53.94,53.86,53.93,75114.0,44.854,44.8873,44.8207,44.8789,75114.0
2016-09-13 11:40:00,53.93,53.99,53.9,53.97,63868.0,44.8789,44.9289,44.854,44.9122,63868.0
2016-09-13 11:45:00,53.96,53.99,53.88,53.91,49731.0,44.9039,44.9289,44.8373,44.8623,49731.0
2016-09-13 11:50:00,53.91,53.94,53.86,53.92,83243.0,44.8623,44.8873,44.8207,44.8706,83243.0
2016-09-13 11:55:00,53.91,53.96,53.88,53.95,75585.0,44.8623,44.9039,44.8373,44.8956,75585.0
2016-09-13 12:00:00,53.95,53.98,53.9,53.93,76234.0,44.8956,44.9205,44.854,44.8789,76234.0
2016-09-13 12:05:00,53.92,54.02,53.91,53.96,95935.0,44.8706,44.9538,44.8623,44.9039,95935.0
2016-09-13 12:10:00,53.96,54.03,53.95,54.02,47704.0,44.9039,44.9621,44.8956,44.9538,47704.0
2016-09-13 12:15:00,54.02,54.02,53.98,54.01,46490.0,44.9538,44.9538,44.9205,44.9455,46490.0
2016-09-13 12:20:00,54.01,54.02,53.92,53.94,159557.0,44.9455,44.9538,44.8706,44.8873,159557.0
2016-09-13 12:25:00,53.94,53.94,53.86,53.88,110483.0,44.8873,44.8873,44.8207,44.8373,110483.0
2016-09-13 12:30:00,53.88,53.91,53.85,53.89,67463.0,44.8373,44.8623,44.8124,44.8456,67463.0
2016-09-13 12:35:00,53.89,53.95,53.86,53.94,59590.0,44.8456,44.8956,44.8207,44.8873,59590.0
2016-09-13 12:40:00,53.94,53.94,53.87,53.9,58686.0,44.8873,44.8873,44.829,44.854,58686.0
2016-09-13 12:45:00,53.91,53.92,53.85,53.86,36262.0,44.8623,44.8706,44.8124,44.8207,36262.0
2016-09-13 12:50:00,53.86,53.87,53.8,53.82,63596.0,44.8207,44.829,44.7707,44.7874,63596.0
2016-09-13 12:55:00,53.81,53.85,53.8,53.85,68193.0,44.7791,44.8124,44.7707,44.8124,68193.0
2016-09-13 13:00:00,53.85,53.85,53.75,53.76,128923.0,44.8124,44.8124,44.7291,44.7375,128923.0
2016-09-13 13:05:00,53.76,53.85,53.75,53.84,62934.0,44.7375,44.8124,44.7291,44.804,62934.0
2016-09-13 13:10:00,53.84,53.91,53.83,53.89,39730.0,44.804,44.8623,44.7957,44.8456,39730.0
2016-09-13 13:15:00,53.89,53.98,53.88,53.96,92665.0,44.8456,44.9205,44.8373,44.9039,92665.0
2016-09-13 13:20:00,53.96,54.0,53.94,53.99,67007.0,44.9039,44.9372,44.8873,44.9289,67007.0
2016-09-13 13:25:00,54.0,54.1,53.96,54.07,71720.0,44.9372,45.0204,44.9039,44.9954,71720.0
2016-09-13 13:30:00,54.06,54.13,53.96,53.97,93785.0,44.9871,45.0454,44.9039,44.9122,93785.0
2016-09-13 13:35:00,53.98,54.01,53.93,54.01,145300.0,44.9205,44.9455,44.8789,44.9455,145300.0
2016-09-13 13:40:00,54.02,54.04,53.9,53.91,91045.0,44.9538,44.9705,44.854,44.8623,91045.0
2016-09-13 13:45:00,53.92,53.98,53.92,53.98,90714.0,44.8706,44.9205,44.8706,44.9205,90714.0
2016-09-13 13:50:00,53.98,54.0,53.86,53.87,58552.0,44.9205,44.9372,44.8207,44.829,58552.0
2016-09-13 13:55:00,53.89,53.97,53.87,53.95,69653.0,44.8456,44.9122,44.829,44.8956,69653.0
2016-09-13 14:00:00,53.94,53.97,53.89,53.93,63032.0,44.8873,44.9122,44.8456,44.8789,63032.0
2016-09-13 14:05:00,53.94,53.97,53.87,53.96,87159.0,44.8873,44.9122,44.829,44.9039,87159.0
2016-09-13 14:10:00,53.95,53.96,53.9,53.95,64260.0,44.8956,44.9039,44.854,44.8956,64260.0
2016-09-13 14:15:00,53.94,53.94,53.86,53.91,75234.0,44.8873,44.8873,44.8207,44.8623,75234.0
2016-09-13 14:20:00,53.91,53.93,53.84,53.93,68659.0,44.8623,44.8789,44.804,44.8789,68659.0
2016-09-13 14:25:00,53.92,53.95,53.89,53.93,91221.0,44.8706,44.8956,44.8456,44.8789,91221.0
2016-09-13 14:30:00,53.92,53.96,53.86,53.93,78411.0,44.8706,44.9039,44.8207,44.8789,78411.0
2016-09-13 14:35:00,53.94,53.98,53.89,53.9,118641.0,44.8873,44.9205,44.8456,44.854,118641.0
2016-09-13 14:40:00,53.9,54.02,53.88,54.0,129031.0,44.854,44.9538,44.8373,44.9372,129031.0
2016-09-13 14:45:00,54.0,54.01,53.96,53.99,59307.0,44.9372,44.9455,44.9039,44.9289,59307.0
2016-09-13 14:50:00,53.99,54.02,53.95,53.97,76938.0,44.9289,44.9538,44.8956,44.9122,76938.0
2016-09-13 14:55:00,53.98,53.99,53.91,53.92,68196.0,44.9205,44.9289,44.8623,44.8706,68196.0
2016-09-13 15:00:00,53.91,53.95,53.87,53.9,88070.0,44.8623,44.8956,44.829,44.854,88070.0
2016-09-13 15:05:00,53.9,53.96,53.88,53.93,66832.0,44.854,44.9039,44.8373,44.8789,66832.0
2016-09-13 15:10:00,53.93,53.93,53.84,53.9,85120.0,44.8789,44.8789,44.804,44.854,85120.0
2016-09-13 15:15:00,53.9,54.0,53.9,53.96,96838.0,44.854,44.9372,44.854,44.9039,96838.0
2016-09-13 15:20:00,53.96,54.01,53.94,53.96,142938.0,44.9039,44.9455,44.8873,44.9039,142938.0
2016-09-13 15:25:00,53.97,54.02,53.95,53.98,113413.0,44.9122,44.9538,44.8956,44.9205,113413.0
2016-09-13 15:30:00,53.98,54.05,53.96,54.01,149847.0,44.9205,44.9788,44.9039,44.9455,149847.0
2016-09-13 15:35:00,54.01,54.02,53.98,54.0,175246.0,44.9455,44.9538,44.9205,44.9372,175246.0
2016-09-13 15:40:00,54.0,54.01,53.87,53.91,202491.0,44.9372,44.9455,44.829,44.8623,202491.0
2016-09-13 15:45:00,53.91,53.93,53.87,53.91,253662.0,44.8623,44.8789,44.829,44.8623,253662.0
2016-09-13 15:50:00,53.92,54.07,53.89,54.07,460152.0,44.8706,44.9954,44.8456,44.9954,460152.0
2016-09-13 15:55:00,54.06,54.07,53.94,53.99,754263.0,44.9871,44.9954,44.8873,44.9289,754263.0
2016-09-14 09:30:00,54.03,54.26,54.01,54.25,213740.0,44.9621,45.1535,44.9455,45.1452,213740.0
2016-09-14 09:35:00,54.24,54.35,54.13,54.19,120490.0,45.1369,45.2284,45.0454,45.0953,120490.0
2016-09-14 09:40:00,54.18,54.19,54.08,54.13,155783.0,45.087,45.0953,45.0038,45.0454,155783.0
2016-09-14 09:45:00,54.13,54.14,54.05,54.06,95146.0,45.0454,45.0537,44.9788,44.9871,95146.0
2016-09-14 09:50:00,54.06,54.06,53.98,54.03,120340.0,44.9871,44.9871,44.9205,44.9621,120340.0
2016-09-14 09:55:00,54.03,54.04,53.97,54.0,92332.0,44.9621,44.9705,44.9122,44.9372,92332.0
2016-09-14 10:00:00,53.99,54.02,53.95,53.98,67694.0,44.9289,44.9538,44.8956,44.9205,67694.0
2016-09-14 10:05:00,53.98,54.11,53.97,54.09,70151.0,44.9205,45.0287,44.9122,45.0121,70151.0
2016-09-14 10:10:00,54.08,54.17,54.08,54.15,77227.0,45.0038,45.0787,45.0038,45.062,77227.0
2016-09-14 10:15:00,54.15,54.15,54.08,54.08,56856.0,45.062,45.062,45.0038,45.0038,56856.0
2016-09-14 10:20:00,54.08,54.18,54.06,54.16,77175.0,45.0038,45.087,44.9871,45.0703,77175.0
2016-09-14 10:25:00,54.16,54.16,54.11,54.13,39897.0,45.0703,45.0703,45.0287,45.0454,39897.0
2016-09-14 10:30:00,54.13,54.28,54.12,54.28,115967.0,45.0454,45.1702,45.037,45.1702,115967.0
2016-09-14 10:35:00,54.27,54.29,54.2,54.22,152064.0,45.1619,45.1785,45.1036,45.1203,152064.0
2016-09-14 10:40:00,54.22,54.22,54.15,54.18,51004.0,45.1203,45.1203,45.062,45.087,51004.0
2016-09-14 10:45:00,54.18,54.21,54.15,54.18,48460.0,45.087,45.1119,45.062,45.087,48460.0
2016-09-14 10:50:00,54.18,54.23,54.15,54.17,64719.0,45.087,45.1286,45.062,45.0787,64719.0
2016-09-14 10:55:00,54.18,54.2,54.13,54.18,51862.0,45.087,45.1036,45.0454,45.087,51862.0
2016-09-14 11:00:00,54.17,54.25,54.17,54.22,84205.0,45.0787,45.1452,45.0787,45.1203,84205.0
2016-09-14 11:05:00,54.23,54.24,54.16,54.16,36857.0,45.1286,45.1369,45.0703,45.0703,36857.0
2016-09-14 11:10:00,54.15,54.23,54.1,54.21,68785.0,45.062,45.1286,45.0204,45.1119,68785.0
2016-09-14 11:15:00,54.2,54.24,54.18,54.2,41806.0,45.1036,45.1369,45.087,45.1036,41806.0
2016-09-14 11:20:00,54.2,54.24,54.19,54.2,28782.0,45.1036,45.1369,45.0953,45.1036,28782.0
2016-09-14 11:25:00,54.2,54.24,54.14,54.14,53063.0,45.1036,45.1369,45.0537,45.0537,53063.0
2016-09-14 11:30:00,54.14,54.14,54.07,54.1,53675.0,45.0537,45.0537,44.9954,45.0204,53675.0
2016-09-14 11:35:00,54.09,54.19,54.09,54.17,42680.0,45.0121,45.0953,45.0121,45.0787,42680.0
2016-09-14 11:40:00,54.16,54.2,54.15,54.16,44470.0,45.0703,45.1036,45.062,45.0703,44470.0
2016-09-14 11:45:00,54.16,54.22,54.11,54.15,29691.0,45.0703,45.1203,45.0287,45.062,29691.0
2016-09-14 11:50:00,54.15,54.19,54.14,54.18,29748.0,45.062,45.0953,45.0537,45.087,29748.0
2016-09-14 11:55:00,54.19,54.26,54.19,54.26,61857.0,45.0953,45.1535,45.0953,45.1535,61857.0
2016-09-14 12:00:00,54.24,54.26,54.19,54.22,46738.0,45.1369,45.1535,45.0953,45.1203,46738.0
2016-09-14 12:05:00,54.23,54.23,54.16,54.17,42924.0,45.1286,45.1286,45.0703,45.0787,42924.0
2016-09-14 12:10:00,54.17,54.18,54.13,54.15,24253.0,45.0787,45.087,45.0454,45.062,24253.0
2016-09-14 12:15:00,54.16,54.19,54.15,54.18,40961.0,45.0703,45.0953,45.062,45.087,40961.0
2016-09-14 12:20:00,54.19,54.19,54.13,54.14,40297.0,45.0953,45.0953,45.0454,45.0537,40297.0
2016-09-14 12:25:00,54.14,54.19,54.12,54.19,67032.0,45.0537,45.0953,45.037,45.0953,67032.0
2016-09-14 12:30:00,54.19,54.2,54.15,54.17,53313.0,45.0953,45.1036,45.062,45.0787,53313.0
2016-09-14 12:35:00,54.17,54.21,54.16,54.17,36114.0,45.0787,45.1119,45.0703,45.0787,36114.0
2016-09-14 12:40:00,54.17,54.17,54.1,54.12,55856.0,45.0787,45.0787,45.0204,45.037,55856.0
2016-09-14 12:45:00,54.12,54.16,54.08,54.11,33711.0,45.037,45.0703,45.0038,45.0287,33711.0
2016-09-14 12:50:00,54.11,54.13,54.1,54.11,44034.0,45.0287,45.0454,45.0204,45.0287,44034.0
2016-09-14 12:55:00,54.1,54.11,54.05,54.07,53782.0,45.0204,45.0287,44.9788,44.9954,53782.0
2016-09-14 13:00:00,54.07,54.11,54.06,54.09,50358.0,44.9954,45.0287,44.9871,45.0121,50358.0
2016-09-14 13:05:00,54.09,54.1,54.05,54.1,38674.0,45.0121,45.0204,44.9788,45.0204,38674.0
2016-09-14 13:10:00,54.1,54.11,54.06,54.09,95043.0,45.0204,45.0287,44.9871,45.0121,95043.0
2016-09-14 13:15:00,54.09,54.11,54.07,54.08,25171.0,45.0121,45.0287,44.9954,45.0038,25171.0
2016-09-14 13:20:00,54.08,54.11,54.03,54.11,59137.0,45.0038,45.0287,44.9621,45.0287,59137.0
2016-09-14 13:25:00,54.1,54.11,54.06,54.06,30699.0,45.0204,45.0287,44.9871,44.9871,30699.0
2016-09-14 13:30:00,54.07,54.08,54.03,54.07,35046.0,44.9954,45.0038,44.9621,44.9954,35046.0
2016-09-14 13:35:00,54.07,54.07,54.01,54.05,37781.0,44.9954,44.9954,44.9455,44.9788,37781.0
2016-09-14 13:40:00,54.04,54.06,54.01,54.04,60126.0,44.9705,44.9871,44.9455,44.9705,60126.0
2016-09-14 13:45:00,54.03,54.04,54.0,54.01,78092.0,44.9621,44.9705,44.9372,44.9455,78092.0
2016-09-14 13:50:00,54.01,54.04,54.0,54.03,69689.0,44.9455,44.9705,44.9372,44.9621,69689.0
2016-09-14 13:55:00,54.02,54.02,54.0,54.0,33218.0,44.9538,44.9538,44.9372,44.9372,33218.0
2016-09-14 14:00:00,54.01,54.04,54.0,54.0,87350.0,44.9455,44.9705,44.9372,44.9372,87350.0
2016-09-14 14:05:00,54.01,54.02,53.97,53.99,103006.0,44.9455,44.9538,44.9122,44.9289,103006.0
2016-09-14 14:10:00,54.0,54.01,53.97,53.98,49240.0,44.9372,44.9455,44.9122,44.9205,49240.0
2016-09-14 14:15:00,53.98,54.02,53.98,54.0,86266.0,44.9205,44.9538,44.9205,44.9372,86266.0
2016-09-14 14:20:00,54.0,54.0,53.95,53.99,49246.0,44.9372,44.9372,44.8956,44.9289,49246.0
2016-09-14 14:25:00,53.98,53.99,53.95,53.97,38278.0,44.9205,44.9289,44.8956,44.9122,38278.0
2016-09-14 14:30:00,53.98,53.98,53.92,53.96,66031.0,44.9205,44.9205,44.8706,44.9039,66031.0
2016-09-14 14:35:00,53.96,53.97,53.91,53.94,35653.0,44.9039,44.9122,44.8623,44.8873,35653.0
2016-09-14 14:40:00,53.94,54.01,53.91,54.0,45797.0,44.8873,44.9455,44.8623,44.9372,45797.0
2016-09-14 14:45:00,53.99,54.0,53.94,53.96,36553.0,44.9289,44.9372,44.8873,44.9039,36553.0
2016-09-14 14:50:00,53.97,54.03,53.94,53.98,53987.0,44.9122,44.9621,44.8873,44.9205,53987.0
2016-09-14 14:55:00,53.98,54.02,53.98,54.01,47710.0,44.9205,44.9538,44.9205,44.9455,47710.0
2016-09-14 15:00:00,54.01,54.01,53.96,53.98,51250.0,44.9455,44.9455,44.9039,44.9205,51250.0
2016-09-14 15:05:00,53.98,53.98,53.92,53.96,56665.0,44.9205,44.9205,44.8706,44.9039,56665.0
2016-09-14 15:10:00,53.95,53.95,53.9,53.93,66837.0,44.8956,44.8956,44.854,44.8789,66837.0
2016-09-14 15:15:00,53.92,53.93,53.88,53.9,109100.0,44.8706,44.8789,44.8373,44.854,109100.0
2016-09-14 15:20:00,53.89,53.92,53.84,53.85,89583.0,44.8456,44.8706,44.804,44.8124,89583.0
2016-09-14 15:25:00,53.85,53.86,53.8,53.8,101816.0,44.8124,44.8207,44.7707,44.7707,101816.0
2016-09-14 15:30:00,53.81,53.91,53.81,53.9,116633.0,44.7791,44.8623,44.7791,44.854,116633.0
2016-09-14 15:35:00,53.9,53.92,53.86,53.9,78206.0,44.854,44.8706,44.8207,44.854,78206.0
2016-09-14 15:40:00,53.89,53.93,53.88,53.9,129835.0,44.8456,44.8789,44.8373,44.854,129835.0
2016-09-14 15:45:00,53.91,53.95,53.9,53.94,162125.0,44.8623,44.8956,44.854,44.8873,162125.0
2016-09-14 15:50:00,53.93,53.94,53.86,53.93,254930.0,44.8789,44.8873,44.8207,44.8789,254930.0
2016-09-14 15:55:00,53.92,53.92,53.85,53.91,312272.0,44.8706,44.8706,44.8124,44.8623,312272.0
2016-09-15 09:30:00,53.96,53.96,53.68,53.74,259798.0,44.9039,44.9039,44.6709,44.7208,259798.0
2016-09-15 09:35:00,53.74,53.87,53.61,53.65,95113.0,44.7208,44.829,44.6126,44.6459,95113.0
2016-09-15 09:40:00,53.66,53.68,53.54,53.57,260946.0,44.6542,44.6709,44.5544,44.5794,260946.0
2016-09-15 09:45:00,53.58,53.72,53.56,53.69,63440.0,44.5877,44.7042,44.571,44.6792,63440.0
2016-09-15 09:50:00,53.68,53.76,53.66,53.75,76366.0,44.6709,44.7375,44.6542,44.7291,76366.0
2016-09-15 09:55:00,53.75,53.77,53.64,53.64,98254.0,44.7291,44.7458,44.6376,44.6376,98254.0
2016-09-15 10:00:00,53.64,53.68,53.62,53.65,192820.0,44.6376,44.6709,44.621,44.6459,192820.0
2016-09-15 10:05:00,53.65,53.66,53.62,53.64,135694.0,44.6459,44.6542,44.621,44.6376,135694.0
2016-09-15 10:10:00,53.65,53.78,53.64,53.73,170715.0,44.6459,44.7541,44.6376,44.7125,170715.0
2016-09-15 10:15:00,53.73,53.9,53.73,53.88,84040.0,44.7125,44.854,44.7125,44.8373,84040.0
2016-09-15 10:20:00,53.88,53.91,53.81,53.81,74754.0,44.8373,44.8623,44.7791,44.7791,74754.0
2016-09-15 10:25:00,53.82,53.87,53.81,53.83,29066.0,44.7874,44.829,44.7791,44.7957,29066.0
2016-09-15 10:30:00,53.84,53.9,53.82,53.88,54336.0,44.804,44.854,44.7874,44.8373,54336.0
2016-09-15 10:35:00,53.89,53.95,53.87,53.94,67170.0,44.8456,44.8956,44.829,44.8873,67170.0
2016-09-15 10:40:00,53.93,53.93,53.81,53.85,110187.0,44.8789,44.8789,44.7791,44.8124,110187.0
2016-09-15 10:45:00,53.84,53.92,53.84,53.91,55353.0,44.804,44.8706,44.804,44.8623,55353.0
2016-09-15 10:50:00,53.91,54.02,53.91,53.99,100237.0,44.8623,44.9538,44.8623,44.9289,100237.0
2016-09-15 10:55:00,53.98,54.0,53.97,53.99,70646.0,44.9205,44.9372,44.9122,44.9289,70646.0
2016-09-15 11:00:00,53.98,54.02,53.91,53.91,74560.0,44.9205,44.9538,44.8623,44.8623,74560.0
2016-09-15 11:05:00,53.92,53.97,53.9,53.94,65283.0,44.8706,44.9122,44.854,44.8873,65283.0
2016-09-15 11:10:00,53.93,53.98,53.93,53.96,80412.0,44.8789,44.9205,44.8789,44.9039,80412.0
2016-09-15 11:15:00,53.97,54.01,53.96,53.98,108906.0,44.9122,44.9455,44.9039,44.9205,108906.0
2016-09-15 11:20:00,53.98,53.99,53.9,53.9,98697.0,44.9205,44.9289,44.854,44.854,98697.0
2016-09-15 11:25:00,53.91,54.02,53.9,53.97,84523.0,44.8623,44.9538,44.854,44.9122,84523.0
2016-09-15 11:30:00,53.97,54.03,53.96,53.98,110812.0,44.9122,44.9621,44.9039,44.9205,110812.0
2016-09-15 11:35:00,53.98,53.99,53.89,53.9,90935.0,44.9205,44.9289,44.8456,44.854,90935.0
2016-09-15 11:40:00,53.9,53.9,53.82,53.82,111323.0,44.854,44.854,44.7874,44.7874,111323.0
2016-09-15 11:45:00,53.83,53.85,53.8,53.8,85600.0,44.7957,44.8124,44.7707,44.7707,85600.0
2016-09-15 11:50:00,53.8,53.85,53.8,53.83,63187.0,44.7707,44.8124,44.7707,44.7957,63187.0
2016-09-15 11:55:00,53.82,53.83,53.79,53.81,52007.0,44.7874,44.7957,44.7624,44.7791,52007.0
2016-09-15 12:00:00,53.81,53.84,53.79,53.83,73201.0,44.7791,44.804,44.7624,44.7957,73201.0
2016-09-15 12:05:00,53.83,53.85,53.78,53.83,59210.0,44.7957,44.8124,44.7541,44.7957,59210.0
2016-09-15 12:10:00,53.83,53.86,53.81,53.84,65346.0,44.7957,44.8207,44.7791,44.804,65346.0
2016-09-15 12:15:00,53.84,53.87,53.81,53.84,97022.0,44.804,44.829,44.7791,44.804,97022.0
2016-09-15 12:20:00,53.84,53.87,53.82,53.83,131457.0,44.804,44.829,44.7874,44.7957,131457.0
2016-09-15 12:25:00,53.84,53.85,53.75,53.76,121280.0,44.804,44.8124,44.7291,44.7375,121280.0
2016-09-15 12:30:00,53.77,53.82,53.75,53.78,146189.0,44.7458,44.7874,44.7291,44.7541,146189.0
2016-09-15 12:35:00,53.78,53.78,53.69,53.7,108934.0,44.7541,44.7541,44.6792,44.6875,108934.0
2016-09-15 12:40:00,53.71,53.73,53.69,53.7,58028.0,44.6959,44.7125,44.6792,44.6875,58028.0
2016-09-15 12:45:00,53.71,53.71,53.68,53.68,45888.0,44.6959,44.6959,44.6709,44.6709,45888.0
2016-09-15 12:50:00,53.68,53.7,53.66,53.68,78804.0,44.6709,44.6875,44.6542,44.6709,78804.0
2016-09-15 12:55:00,53.68,53.7,53.65,53.67,86087.0,44.6709,44.6875,44.6459,44.6626,86087.0
2016-09-15 13:00:00,53.68,53.75,53.67,53.73,87415.0,44.6709,44.7291,44.6626,44.7125,87415.0
2016-09-15 13:05:00,53.73,53.77,53.72,53.77,73344.0,44.7125,44.7458,44.7042,44.7458,73344.0
2016-09-15 13:10:00,53.77,53.79,53.74,53.76,100807.0,44.7458,44.7624,44.7208,44.7375,100807.0
2016-09-15 13:15:00,53.76,53.85,53.75,53.85,40151.0,44.7375,44.8124,44.7291,44.8124,40151.0
2016-09-15 13:20:00,53.84,53.86,53.8,53.83,51217.0,44.804,44.8207,44.7707,44.7957,51217.0
2016-09-15 13:25:00,53.84,53.87,53.81,53.84,48172.0,44.804,44.829,44.7791,44.804,48172.0
2016-09-15 13:30:00,53.84,53.88,53.81,53.88,43404.0,44.804,44.8373,44.7791,44.8373,43404.0
2016-09-15 13:35:00,53.88,53.9,53.86,53.89,51619.0,44.8373,44.854,44.8207,44.8456,51619.0
2016-09-15 13:40:00,53.89,53.98,53.88,53.95,94350.0,44.8456,44.9205,44.8373,44.8956,94350.0
2016-09-15 13:45:00,53.95,53.99,53.93,53.97,51119.0,44.8956,44.9289,44.8789,44.9122,51119.0
2016-09-15 13:50:00,53.98,54.0,53.94,53.99,46479.0,44.9205,44.9372,44.8873,44.9289,46479.0
2016-09-15 13:55:00,53.99,54.03,53.97,54.02,62963.0,44.9289,44.9621,44.9122,44.9538,62963.0
2016-09-15 14:00:00,54.02,54.03,53.98,53.99,65838.0,44.9538,44.9621,44.9205,44.9289,65838.0
2016-09-15 14:05:00,53.99,53.99,53.97,53.98,40574.0,44.9289,44.9289,44.9122,44.9205,40574.0
2016-09-15 14:10:00,53.99,54.0,53.97,54.0,68550.0,44.9289,44.9372,44.9122,44.9372,68550.0
2016-09-15 14:15:00,53.99,54.05,53.99,54.03,58608.0,44.9289,44.9788,44.9289,44.9621,58608.0
2016-09-15 14:20:00,54.04,54.04,54.01,54.04,43443.0,44.9705,44.9705,44.9455,44.9705,43443.0
2016-09-15 14:25:00,54.04,54.04,54.01,54.03,33629.0,44.9705,44.9705,44.9455,44.9621,33629.0
2016-09-15 14:30:00,54.03,54.07,54.03,54.06,39170.0,44.9621,44.9954,44.9621,44.9871,39170.0
2016-09-15 14:35:00,54.06,54.07,54.03,54.07,38489.0,44.9871,44.9954,44.9621,44.9954,38489.0
2016-09-15 14:40:00,54.07,54.08,54.03,54.06,139619.0,44.9954,45.0038,44.9621,44.9871,139619.0
2016-09-15 14:45:00,54.06,54.06,53.95,53.96,177318.0,44.9871,44.9871,44.8956,44.9039,177318.0
2016-09-15 14:50:00,53.96,53.98,53.91,53.95,105830.0,44.9039,44.9205,44.8623,44.8956,105830.0
2016-09-15 14:55:00,53.95,54.03,53.94,54.0,92896.0,44.8956,44.9621,44.8873,44.9372,92896.0
2016-09-15 15:00:00,54.01,54.03,53.97,53.99,98599.0,44.9455,44.9621,44.9122,44.9289,98599.0
2016-09-15 15:05:00,53.99,54.0,53.97,53.98,58493.0,44.9289,44.9372,44.9122,44.9205,58493.0
2016-09-15 15:10:00,53.98,54.03,53.97,54.03,86780.0,44.9205,44.9621,44.9122,44.9621,86780.0
2016-09-15 15:15:00,54.02,54.04,53.99,53.99,50366.0,44.9538,44.9705,44.9289,44.9289,50366.0
2016-09-15 15:20:00,53.99,54.02,53.98,54.0,68490.0,44.9289,44.9538,44.9205,44.9372,68490.0
2016-09-15 15:25:00,53.99,54.05,53.98,54.05,78953.0,44.9289,44.9788,44.9205,44.9788,78953.0
2016-09-15 15:30:00,54.04,54.08,54.03,54.05,80075.0,44.9705,45.0038,44.9621,44.9788,80075.0
2016-09-15 15:35:00,54.05,54.1,54.04,54.1,92489.0,44.9788,45.0204,44.9705,45.0204,92489.0
2016-09-15 15:40:00,54.1,54.1,54.08,54.1,79047.0,45.0204,45.0204,45.0038,45.0204,79047.0
2016-09-15 15:45:00,54.1,54.13,54.08,54.09,134476.0,45.0204,45.0454,45.0038,45.0121,134476.0
2016-09-15 15:50:00,54.09,54.09,54.02,54.05,113494.0,45.0121,45.0121,44.9538,44.9788,113494.0
2016-09-15 15:55:00,54.06,54.12,54.04,54.11,278910.0,44.9871,45.037,44.9705,45.0287,278910.0
2016-09-16 09:30:00,53.94,54.09,53.75,53.8,2115574.0,44.8873,45.0121,44.7291,44.7707,2115574.0
2016-09-16 09:35:00,53.79,53.99,53.76,53.91,127090.0,44.7624,44.9289,44.7375,44.8623,127090.0
2016-09-16 09:40:00,53.92,53.93,53.84,53.86,157527.0,44.8706,44.8789,44.804,44.8207,157527.0
2016-09-16 09:45:00,53.85,53.85,53.7,53.73,229193.0,44.8124,44.8124,44.6875,44.7125,229193.0
2016-09-16 09:50:00,53.73,53.77,53.7,53.73,81266.0,44.7125,44.7458,44.6875,44.7125,81266.0
2016-09-16 09:55:00,53.73,53.81,53.71,53.72,95939.0,44.7125,44.7791,44.6959,44.7042,95939.0
2016-09-16 10:00:00,53.72,53.75,53.64,53.67,130618.0,44.7042,44.7291,44.6376,44.6626,130618.0
2016-09-16 10:05:00,53.67,53.71,53.62,53.65,105892.0,44.6626,44.6959,44.621,44.6459,105892.0
2016-09-16 10:10:00,53.65,53.71,53.64,53.65,105310.0,44.6459,44.6959,44.6376,44.6459,105310.0
2016-09-16 10:15:00,53.66,53.66,53.62,53.65,72610.0,44.6542,44.6542,44.621,44.6459,72610.0
2016-09-16 10:20:00,53.64,53.65,53.58,53.6,118563.0,44.6376,44.6459,44.5877,44.6043,118563.0
2016-09-16 10:25:00,53.61,53.64,53.57,53.61,59537.0,44.6126,44.6376,44.5794,44.6126,59537.0
2016-09-16 10:30:00,53.6,53.64,53.59,53.61,56235.0,44.6043,44.6376,44.596,44.6126,56235.0
2016-09-16 10:35:00,53.61,53.63,53.58,53.6,103704.0,44.6126,44.6293,44.5877,44.6043,103704.0
2016-09-16 10:40:00,53.61,53.62,53.57,53.6,95888.0,44.6126,44.621,44.5794,44.6043,95888.0
2016-09-16 10:45:00,53.6,53.62,53.58,53.58,88547.0,44.6043,44.621,44.5877,44.5877,88547.0
2016-09-16 10:50:00,53.58,53.6,53.55,53.56,144197.0,44.5877,44.6043,44.5627,44.571,144197.0
2016-09-16 10:55:00,53.55,53.56,53.51,53.51,100231.0,44.5627,44.571,44.5294,44.5294,100231.0
2016-09-16 11:00:00,53.51,53.51,53.44,53.46,278341.0,44.5294,44.5294,44.4712,44.4878,278341.0
2016-09-16 11:05:00,53.45,53.51,53.41,53.46,89725.0,44.4795,44.5294,44.4462,44.4878,89725.0
2016-09-16 11:10:00,53.47,53.52,53.46,53.48,64604.0,44.4961,44.5377,44.4878,44.5045,64604.0
2016-09-16 11:15:00,53.49,53.53,53.45,53.47,61909.0,44.5128,44.5461,44.4795,44.4961,61909.0
2016-09-16 11:20:00,53.47,53.54,53.46,53.53,74510.0,44.4961,44.5544,44.4878,44.5461,74510.0
2016-09-16 11:25:00,53.52,53.54,53.5,53.52,29212.0,44.5377,44.5544,44.5211,44.5377,29212.0
2016-09-16 11:30:00,53.52,53.54,53.5,53.51,55013.0,44.5377,44.5544,44.5211,44.5294,55013.0
2016-09-16 11:35:00,53.52,53.59,53.5,53.57,56322.0,44.5377,44.596,44.5211,44.5794,56322.0
2016-09-16 11:40:00,53.58,53.58,53.54,53.56,36778.0,44.5877,44.5877,44.5544,44.571,36778.0
2016-09-16 11:45:00,53.55,53.59,53.54,53.56,34232.0,44.5627,44.596,44.5544,44.571,34232.0
2016-09-16 11:50:00,53.57,53.57,53.53,53.57,37948.0,44.5794,44.5794,44.5461,44.5794,37948.0
2016-09-16 11:55:00,53.56,53.57,53.54,53.55,46459.0,44.571,44.5794,44.5544,44.5627,46459.0
2016-09-16 12:00:00,53.54,53.59,53.51,53.55,54681.0,44.5544,44.596,44.5294,44.5627,54681.0
2016-09-16 12:05:00,53.55,53.62,53.55,53.61,50043.0,44.5627,44.621,44.5627,44.6126,50043.0
2016-09-16 12:10:00,53.61,53.62,53.56,53.56,38590.0,44.6126,44.621,44.571,44.571,38590.0
2016-09-16 12:15:00,53.56,53.6,53.55,53.58,38458.0,44.571,44.6043,44.5627,44.5877,38458.0
2016-09-16 12:20:00,53.57,53.61,53.57,53.6,40110.0,44.5794,44.6126,44.5794,44.6043,40110.0
2016-09-16 12:25:00,53.6,53.64,53.59,53.6,52157.0,44.6043,44.6376,44.596,44.6043,52157.0
2016-09-16 12:30:00,53.62,53.65,53.62,53.64,35994.0,44.621,44.6459,44.621,44.6376,35994.0
2016-09-16 12:35:00,53.65,53.68,53.63,53.68,53903.0,44.6459,44.6709,44.6293,44.6709,53903.0
2016-09-16 12:40:00,53.68,53.69,53.62,53.66,37943.0,44.6709,44.6792,44.621,44.6542,37943.0
2016-09-16 12:45:00,53.66,53.7,53.64,53.66,48950.0,44.6542,44.6875,44.6376,44.6542,48950.0
2016-09-16 12:50:00,53.66,53.71,53.63,53.7,29513.0,44.6542,44.6959,44.6293,44.6875,29513.0
2016-09-16 12:55:00,53.7,53.71,53.67,53.68,30633.0,44.6875,44.6959,44.6626,44.6709,30633.0
2016-09-16 13:00:00,53.68,53.69,53.66,53.66,54930.0,44.6709,44.6792,44.6542,44.6542,54930.0
2016-09-16 13:05:00,53.66,53.68,53.63,53.67,29446.0,44.6542,44.6709,44.6293,44.6626,29446.0
2016-09-16 13:10:00,53.67,53.69,53.63,53.63,26382.0,44.6626,44.6792,44.6293,44.6293,26382.0
2016-09-16 13:15:00,53.64,53.65,53.61,53.63,89973.0,44.6376,44.6459,44.6126,44.6293,89973.0
2016-09-16 13:20:00,53.63,53.64,53.6,53.63,28849.0,44.6293,44.6376,44.6043,44.6293,28849.0
2016-09-16 13:25:00,53.63,53.63,53.6,53.61,23674.0,44.6293,44.6293,44.6043,44.6126,23674.0
2016-09-16 13:30:00,53.61,53.62,53.58,53.58,21424.0,44.6126,44.621,44.5877,44.5877,21424.0
2016-09-16 13:35:00,53.58,53.62,53.56,53.6,34875.0,44.5877,44.621,44.571,44.6043,34875.0
2016-09-16 13:40:00,53.6,53.62,53.56,53.56,39709.0,44.6043,44.621,44.571,44.571,39709.0
2016-09-16 13:45:00,53.56,53.57,53.53,53.56,51983.0,44.571,44.5794,44.5461,44.571,51983.0
2016-09-16 13:50:00,53.56,53.6,53.54,53.6,34996.0,44.571,44.6043,44.5544,44.6043,34996.0
2016-09-16 13:55:00,53.6,53.6,53.57,53.58,44129.0,44.6043,44.6043,44.5794,44.5877,44129.0
2016-09-16 14:00:00,53.57,53.59,53.55,53.57,45122.0,44.5794,44.596,44.5627,44.5794,45122.0
2016-09-16 14:05:00,53.58,53.62,53.56,53.62,46126.0,44.5877,44.621,44.571,44.621,46126.0
2016-09-16 14:10:00,53.62,53.64,53.6,53.61,42156.0,44.621,44.6376,44.6043,44.6126,42156.0
2016-09-16 14:15:00,53.61,53.63,53.58,53.62,45814.0,44.6126,44.6293,44.5877,44.621,45814.0
2016-09-16 14:20:00,53.62,53.63,53.6,53.61,54523.0,44.621,44.6293,44.6043,44.6126,54523.0
2016-09-16 14:25:00,53.61,53.63,53.59,53.62,40340.0,44.6126,44.6293,44.596,44.621,40340.0
2016-09-16 14:30:00,53.62,53.67,53.62,53.65,45263.0,44.621,44.6626,44.621,44.6459,45263.0
2016-09-16 14:35:00,53.65,53.67,53.64,53.65,38961.0,44.6459,44.6626,44.6376,44.6459,38961.0
2016-09-16 14:40:00,53.66,53.71,53.64,53.69,45123.0,44.6542,44.6959,44.6376,44.6792,45123.0
2016-09-16 14:45:00,53.69,53.7,53.66,53.68,35947.0,44.6792,44.6875,44.6542,44.6709,35947.0
2016-09-16 14:50:00,53.68,53.7,53.65,53.7,75932.0,44.6709,44.6875,44.6459,44.6875,75932.0
2016-09-16 14:55:00,53.69,53.69,53.62,53.64,55388.0,44.6792,44.6792,44.621,44.6376,55388.0
2016-09-16 15:00:00,53.64,53.67,53.62,53.66,32826.0,44.6376,44.6626,44.621,44.6542,32826.0
2016-09-16 15:05:00,53.66,53.7,53.65,53.68,43577.0,44.6542,44.6875,44.6459,44.6709,43577.0
2016-09-16 15:10:00,53.67,53.7,53.65,53.7,51857.0,44.6626,44.6875,44.6459,44.6875,51857.0
2016-09-16 15:15:00,53.69,53.7,53.66,53.68,51853.0,44.6792,44.6875,44.6542,44.6709,51853.0
2016-09-16 15:20:00,53.69,53.7,53.63,53.67,89120.0,44.6792,44.6875,44.6293,44.6626,89120.0
2016-09-16 15:25:00,53.66,53.7,53.64,53.69,46547.0,44.6542,44.6875,44.6376,44.6792,46547.0
2016-09-16 15:30:00,53.69,53.74,53.67,53.71,97541.0,44.6792,44.7208,44.6626,44.6959,97541.0
2016-09-16 15:35:00,53.71,53.76,53.7,53.75,67717.0,44.6959,44.7375,44.6875,44.7291,67717.0
2016-09-16 15:40:00,53.75,53.77,53.74,53.75,118005.0,44.7291,44.7458,44.7208,44.7291,118005.0
2016-09-16 15:45:00,53.76,53.81,53.75,53.8,143202.0,44.7375,44.7791,44.7291,44.7707,143202.0
2016-09-16 15:50:00,53.8,53.8,53.73,53.74,129368.0,44.7707,44.7707,44.7125,44.7208,129368.0
2016-09-16 15:55:00,53.73,53.76,53.69,53.73,426210.0,44.7125,44.7375,44.6792,44.7125,426210.0
2016-09-19 09:30:00,53.98,53.99,53.7,53.74,266133.0,44.9205,44.9289,44.6875,44.7208,266133.0
2016-09-19 09:35:00,53.73,53.83,53.71,53.76,63957.0,44.7125,44.7957,44.6959,44.7375,63957.0
2016-09-19 09:40:00,53.76,53.76,53.55,53.56,153196.0,44.7375,44.7375,44.5627,44.571,153196.0
2016-09-19 09:45:00,53.56,53.59,53.51,53.51,100014.0,44.571,44.596,44.5294,44.5294,100014.0
2016-09-19 09:50:00,53.52,53.57,53.45,53.48,176865.0,44.5377,44.5794,44.4795,44.5045,176865.0
2016-09-19 09:55:00,53.48,53.52,53.47,53.5,141351.0,44.5045,44.5377,44.4961,44.5211,141351.0
2016-09-19 10:00:00,53.5,53.52,53.47,53.48,132361.0,44.5211,44.5377,44.4961,44.5045,132361.0
2016-09-19 10:05:00,53.48,53.49,53.45,53.46,84793.0,44.5045,44.5128,44.4795,44.4878,84793.0
2016-09-19 10:10:00,53.46,53.5,53.45,53.45,82271.0,44.4878,44.5211,44.4795,44.4795,82271.0
2016-09-19 10:15:00,53.46,53.47,53.45,53.45,51100.0,44.4878,44.4961,44.4795,44.4795,51100.0
2016-09-19 10:20:00,53.45,53.46,53.31,53.35,155243.0,44.4795,44.4878,44.363,44.3963,155243.0
2016-09-19 10:25:00,53.36,53.39,53.31,53.31,105207.0,44.4046,44.4296,44.363,44.363,105207.0
2016-09-19 10:30:00,53.32,53.36,53.31,53.33,107505.0,44.3713,44.4046,44.363,44.3796,107505.0
2016-09-19 10:35:00,53.33,53.34,53.2,53.21,198108.0,44.3796,44.388,44.2714,44.2798,198108.0
2016-09-19 10:40:00,53.21,53.29,53.2,53.25,113699.0,44.2798,44.3463,44.2714,44.3131,113699.0
2016-09-19 10:45:00,53.25,53.26,53.2,53.21,103398.0,44.3131,44.3214,44.2714,44.2798,103398.0
2016-09-19 10:50:00,53.22,53.23,53.16,53.18,116377.0,44.2881,44.2964,44.2382,44.2548,116377.0
2016-09-19 10:55:00,53.18,53.19,53.15,53.18,132632.0,44.2548,44.2631,44.2298,44.2548,132632.0
2016-09-19 11:00:00,53.19,53.2,53.11,53.13,116074.0,44.2631,44.2714,44.1966,44.2132,116074.0
2016-09-19 11:05:00,53.14,53.15,53.12,53.14,122294.0,44.2215,44.2298,44.2049,44.2215,122294.0
2016-09-19 11:10:00,53.15,53.15,53.12,53.13,96408.0,44.2298,44.2298,44.2049,44.2132,96408.0
2016-09-19 11:15:00,53.12,53.17,53.1,53.16,171493.0,44.2049,44.2465,44.1882,44.2382,171493.0
2016-09-19 11:20:00,53.16,53.16,53.1,53.12,96571.0,44.2382,44.2382,44.1882,44.2049,96571.0
2016-09-19 11:25:00,53.12,53.12,53.07,53.09,95233.0,44.2049,44.2049,44.1633,44.1799,95233.0
2016-09-19 11:30:00,53.09,53.13,53.06,53.12,80260.0,44.1799,44.2132,44.1549,44.2049,80260.0
2016-09-19 11:35:00,53.13,53.15,53.12,53.14,72033.0,44.2132,44.2298,44.2049,44.2215,72033.0
2016-09-19 11:40:00,53.14,53.23,53.14,53.23,97993.0,44.2215,44.2964,44.2215,44.2964,97993.0
2016-09-19 11:45:00,53.23,53.24,53.2,53.21,57562.0,44.2964,44.3047,44.2714,44.2798,57562.0
2016-09-19 11:50:00,53.21,53.22,53.19,53.19,31010.0,44.2798,44.2881,44.2631,44.2631,31010.0
2016-09-19 11:55:00,53.19,53.23,53.18,53.21,57560.0,44.2631,44.2964,44.2548,44.2798,57560.0
2016-09-19 12:00:00,53.21,53.22,53.19,53.2,31534.0,44.2798,44.2881,44.2631,44.2714,31534.0
2016-09-19 12:05:00,53.2,53.23,53.2,53.2,52679.0,44.2714,44.2964,44.2714,44.2714,52679.0
2016-09-19 12:10:00,53.21,53.21,53.11,53.13,78406.0,44.2798,44.2798,44.1966,44.2132,78406.0
2016-09-19 12:15:00,53.13,53.15,53.09,53.15,73913.0,44.2132,44.2298,44.1799,44.2298,73913.0
2016-09-19 12:20:00,53.15,53.16,53.09,53.11,55968.0,44.2298,44.2382,44.1799,44.1966,55968.0
2016-09-19 12:25:00,53.11,53.13,53.08,53.09,53936.0,44.1966,44.2132,44.1716,44.1799,53936.0
2016-09-19 12:30:00,53.08,53.09,53.06,53.06,67527.0,44.1716,44.1799,44.1549,44.1549,67527.0
2016-09-19 12:35:00,53.07,53.11,53.06,53.1,24592.0,44.1633,44.1966,44.1549,44.1882,24592.0
2016-09-19 12:40:00,53.11,53.17,53.08,53.17,44171.0,44.1966,44.2465,44.1716,44.2465,44171.0
2016-09-19 12:45:00,53.16,53.17,53.16,53.17,34748.0,44.2382,44.2465,44.2382,44.2465,34748.0
2016-09-19 12:50:00,53.17,53.24,53.16,53.24,44674.0,44.2465,44.3047,44.2382,44.3047,44674.0
2016-09-19 12:55:00,53.23,53.25,53.15,53.18,70191.0,44.2964,44.3131,44.2298,44.2548,70191.0
2016-09-19 13:00:00,53.18,53.22,53.15,53.21,41820.0,44.2548,44.2881,44.2298,44.2798,41820.0
2016-09-19 13:05:00,53.21,53.22,53.18,53.18,33050.0,44.2798,44.2881,44.2548,44.2548,33050.0
2016-09-19 13:10:00,53.18,53.18,53.12,53.13,89693.0,44.2548,44.2548,44.2049,44.2132,89693.0
2016-09-19 13:15:00,53.12,53.13,53.1,53.1,90936.0,44.2049,44.2132,44.1882,44.1882,90936.0
2016-09-19 13:20:00,53.1,53.13,53.08,53.12,97756.0,44.1882,44.2132,44.1716,44.2049,97756.0
2016-09-19 13:25:00,53.13,53.13,53.06,53.09,97289.0,44.2132,44.2132,44.1549,44.1799,97289.0
2016-09-19 13:30:00,53.09,53.09,53.03,53.03,100359.0,44.1799,44.1799,44.13,44.13,100359.0
2016-09-19 13:35:00,53.04,53.04,52.96,52.96,308523.0,44.1383,44.1383,44.0717,44.0717,308523.0
2016-09-19 13:40:00,52.96,52.99,52.91,52.92,115695.0,44.0717,44.0967,44.0301,44.0384,115695.0
2016-09-19 13:45:00,52.93,52.96,52.9,52.93,151595.0,44.0468,44.0717,44.0218,44.0468,151595.0
2016-09-19 13:50:00,52.92,52.99,52.92,52.98,67479.0,44.0384,44.0967,44.0384,44.0884,67479.0
2016-09-19 13:55:00,52.99,53.0,52.96,52.98,72404.0,44.0967,44.105,44.0717,44.0884,72404.0
2016-09-19 14:00:00,53.0,53.01,52.97,52.98,97349.0,44.105,44.1133,44.08,44.0884,97349.0
2016-09-19 14:05:00,52.98,53.04,52.97,53.04,73413.0,44.0884,44.1383,44.08,44.1383,73413.0
2016-09-19 14:10:00,53.04,53.08,53.03,53.05,57064.0,44.1383,44.1716,44.13,44.1466,57064.0
2016-09-19 14:15:00,53.05,53.08,53.04,53.05,36680.0,44.1466,44.1716,44.1383,44.1466,36680.0
2016-09-19 14:20:00,53.05,53.08,53.03,53.06,47105.0,44.1466,44.1716,44.13,44.1549,47105.0
2016-09-19 14:25:00,53.07,53.07,53.0,53.03,191621.0,44.1633,44.1633,44.105,44.13,191621.0
2016-09-19 14:30:00,53.02,53.06,53.01,53.03,63505.0,44.1217,44.1549,44.1133,44.13,63505.0
2016-09-19 14:35:00,53.04,53.09,53.03,53.05,53063.0,44.1383,44.1799,44.13,44.1466,53063.0
2016-09-19 14:40:00,53.05,53.1,53.04,53.04,98340.0,44.1466,44.1882,44.1383,44.1383,98340.0
2016-09-19 14:45:00,53.04,53.12,53.04,53.07,65534.0,44.1383,44.2049,44.1383,44.1633,65534.0
2016-09-19 14:50:00,53.08,53.08,53.05,53.08,73985.0,44.1716,44.1716,44.1466,44.1716,73985.0
2016-09-19 14:55:00,53.07,53.12,53.07,53.11,55620.0,44.1633,44.2049,44.1633,44.1966,55620.0
2016-09-19 15:00:00,53.1,53.11,53.09,53.1,39133.0,44.1882,44.1966,44.1799,44.1882,39133.0
2016-09-19 15:05:00,53.09,53.11,53.06,53.07,55715.0,44.1799,44.1966,44.1549,44.1633,55715.0
2016-09-19 15:10:00,53.07,53.12,53.06,53.11,69214.0,44.1633,44.2049,44.1549,44.1966,69214.0
2016-09-19 15:15:00,53.11,53.11,53.03,53.05,105426.0,44.1966,44.1966,44.13,44.1466,105426.0
2016-09-19 15:20:00,53.05,53.06,53.01,53.04,109610.0,44.1466,44.1549,44.1133,44.1383,109610.0
2016-09-19 15:25:00,53.04,53.08,53.0,53.01,144762.0,44.1383,44.1716,44.105,44.1133,144762.0
2016-09-19 15:30:00,53.01,53.02,52.96,52.97,185275.0,44.1133,44.1217,44.0717,44.08,185275.0
2016-09-19 15:35:00,52.97,53.0,52.95,52.99,138006.0,44.08,44.105,44.0634,44.0967,138006.0
2016-09-19 15:40:00,53.0,53.02,52.98,53.02,133342.0,44.105,44.1217,44.0884,44.1217,133342.0
2016-09-19 15:45:00,53.02,53.04,53.0,53.04,181192.0,44.1217,44.1383,44.105,44.1383,181192.0
2016-09-19 15:50:00,53.03,53.05,53.0,53.02,317966.0,44.13,44.1466,44.105,44.1217,317966.0
2016-09-19 15:55:00,53.02,53.07,53.0,53.02,451850.0,44.1217,44.1633,44.105,44.1217,451850.0
2016-09-20 09:30:00,53.28,53.4,53.16,53.25,437957.0,44.338,44.4379,44.2382,44.3131,437957.0
2016-09-20 09:35:00,53.26,53.28,53.18,53.23,157159.0,44.3214,44.338,44.2548,44.2964,157159.0
2016-09-20 09:40:00,53.23,53.33,53.18,53.2,164491.0,44.2964,44.3796,44.2548,44.2714,164491.0
2016-09-20 09:45:00,53.21,53.21,53.06,53.1,301695.0,44.2798,44.2798,44.1549,44.1882,301695.0
2016-09-20 09:50:00,53.11,53.2,53.06,53.11,276745.0,44.1966,44.2714,44.1549,44.1966,276745.0
2016-09-20 09:55:00,53.12,53.15,53.05,53.11,198372.0,44.2049,44.2298,44.1466,44.1966,198372.0
2016-09-20 10:00:00,53.12,53.3,53.12,53.3,134565.0,44.2049,44.3547,44.2049,44.3547,134565.0
2016-09-20 10:05:00,53.3,53.36,53.29,53.33,123538.0,44.3547,44.4046,44.3463,44.3796,123538.0
2016-09-20 10:10:00,53.34,53.34,53.19,53.24,119290.0,44.388,44.388,44.2631,44.3047,119290.0
2016-09-20 10:15:00,53.23,53.37,53.22,53.37,77221.0,44.2964,44.4129,44.2881,44.4129,77221.0
2016-09-20 10:20:00,53.37,53.39,53.29,53.35,109305.0,44.4129,44.4296,44.3463,44.3963,109305.0
2016-09-20 10:25:00,53.35,53.4,53.32,53.38,60659.0,44.3963,44.4379,44.3713,44.4212,60659.0
2016-09-20 10:30:00,53.37,53.38,53.32,53.32,93075.0,44.4129,44.4212,44.3713,44.3713,93075.0
2016-09-20 10:35:00,53.32,53.36,53.29,53.3,60279.0,44.3713,44.4046,44.3463,44.3547,60279.0
2016-09-20 10:40:00,53.3,53.38,53.29,53.38,41174.0,44.3547,44.4212,44.3463,44.4212,41174.0
2016-09-20 10:45:00,53.37,53.38,53.34,53.38,40364.0,44.4129,44.4212,44.388,44.4212,40364.0
2016-09-20 10:50:00,53.37,53.38,53.31,53.31,48152.0,44.4129,44.4212,44.363,44.363,48152.0
2016-09-20 10:55:00,53.32,53.35,53.31,53.34,37921.0,44.3713,44.3963,44.363,44.388,37921.0
2016-09-20 11:00:00,53.34,53.39,53.33,53.38,38230.0,44.388,44.4296,44.3796,44.4212,38230.0
2016-09-20 11:05:00,53.38,53.43,53.37,53.43,63635.0,44.4212,44.4628,44.4129,44.4628,63635.0
2016-09-20 11:10:00,53.43,53.44,53.37,53.39,42407.0,44.4628,44.4712,44.4129,44.4296,42407.0
2016-09-20 11:15:00,53.4,53.41,53.37,53.38,42986.0,44.4379,44.4462,44.4129,44.4212,42986.0
2016-09-20 11:20:00,53.37,53.38,53.29,53.31,70227.0,44.4129,44.4212,44.3463,44.363,70227.0
2016-09-20 11:25:00,53.3,53.31,53.21,53.23,81967.0,44.3547,44.363,44.2798,44.2964,81967.0
2016-09-20 11:30:00,53.22,53.23,53.16,53.17,66128.0,44.2881,44.2964,44.2382,44.2465,66128.0
2016-09-20 11:35:00,53.17,53.21,53.15,53.17,56398.0,44.2465,44.2798,44.2298,44.2465,56398.0
2016-09-20 11:40:00,53.18,53.19,53.16,53.17,43597.0,44.2548,44.2631,44.2382,44.2465,43597.0
2016-09-20 11:45:00,53.18,53.18,53.12,53.14,71568.0,44.2548,44.2548,44.2049,44.2215,71568.0
2016-09-20 11:50:00,53.15,53.18,53.13,53.16,39443.0,44.2298,44.2548,44.2132,44.2382,39443.0
2016-09-20 11:55:00,53.16,53.17,53.07,53.09,96053.0,44.2382,44.2465,44.1633,44.1799,96053.0
2016-09-20 12:00:00,53.09,53.18,53.08,53.16,67907.0,44.1799,44.2548,44.1716,44.2382,67907.0
2016-09-20 12:05:00,53.17,53.2,53.15,53.2,36227.0,44.2465,44.2714,44.2298,44.2714,36227.0
2016-09-20 12:10:00,53.2,53.21,53.13,53.14,85543.0,44.2714,44.2798,44.2132,44.2215,85543.0
2016-09-20 12:15:00,53.15,53.19,53.14,53.19,22668.0,44.2298,44.2631,44.2215,44.2631,22668.0
2016-09-20 12:20:00,53.19,53.21,53.17,53.21,44677.0,44.2631,44.2798,44.2465,44.2798,44677.0
2016-09-20 12:25:00,53.2,53.23,53.18,53.22,31652.0,44.2714,44.2964,44.2548,44.2881,31652.0
2016-09-20 12:30:00,53.22,53.24,53.18,53.18,35320.0,44.2881,44.3047,44.2548,44.2548,35320.0
2016-09-20 12:35:00,53.18,53.22,53.17,53.2,31794.0,44.2548,44.2881,44.2465,44.2714,31794.0
2016-09-20 12:40:00,53.21,53.21,53.17,53.2,56812.0,44.2798,44.2798,44.2465,44.2714,56812.0
2016-09-20 12:45:00,53.19,53.2,53.14,53.14,33582.0,44.2631,44.2714,44.2215,44.2215,33582.0
2016-09-20 12:50:00,53.15,53.17,53.13,53.15,68145.0,44.2298,44.2465,44.2132,44.2298,68145.0
2016-09-20 12:55:00,53.15,53.16,53.07,53.08,51453.0,44.2298,44.2382,44.1633,44.1716,51453.0
2016-09-20 13:00:00,53.07,53.1,53.05,53.1,61793.0,44.1633,44.1882,44.1466,44.1882,61793.0
2016-09-20 13:05:00,53.11,53.11,53.05,53.07,69360.0,44.1966,44.1966,44.1466,44.1633,69360.0
2016-09-20 13:10:00,53.07,53.09,53.06,53.08,109081.0,44.1633,44.1799,44.1549,44.1716,109081.0
2016-09-20 13:15:00,53.08,53.12,53.07,53.12,39232.0,44.1716,44.2049,44.1633,44.2049,39232.0
2016-09-20 13:20:00,53.12,53.15,53.09,53.15,45704.0,44.2049,44.2298,44.1799,44.2298,45704.0
2016-09-20 13:25:00,53.15,53.19,53.13,53.16,388678.0,44.2298,44.2631,44.2132,44.2382,388678.0
2016-09-20 13:30:00,53.16,53.16,53.1,53.16,75340.0,44.2382,44.2382,44.1882,44.2382,75340.0
2016-09-20 13:35:00,53.15,53.2,53.14,53.19,45462.0,44.2298,44.2714,44.2215,44.2631,45462.0
2016-09-20 13:40:00,53.2,53.22,53.17,53.2,92827.0,44.2714,44.2881,44.2465,44.2714,92827.0
2016-09-20 13:45:00,53.2,53.21,53.14,53.19,181070.0,44.2714,44.2798,44.2215,44.2631,181070.0
2016-09-20 13:50:00,53.18,53.24,53.17,53.23,87124.0,44.2548,44.3047,44.2465,44.2964,87124.0
2016-09-20 13:55:00,53.23,53.28,53.22,53.28,75858.0,44.2964,44.338,44.2881,44.338,75858.0
2016-09-20 14:00:00,53.28,53.34,53.26,53.34,83854.0,44.338,44.388,44.3214,44.388,83854.0
2016-09-20 14:05:00,53.33,53.34,53.28,53.29,44804.0,44.3796,44.388,44.338,44.3463,44804.0
2016-09-20 14:10:00,53.29,53.32,53.25,53.27,69184.0,44.3463,44.3713,44.3131,44.3297,69184.0
2016-09-20 14:15:00,53.27,53.29,53.25,53.27,48018.0,44.3297,44.3463,44.3131,44.3297,48018.0
2016-09-20 14:20:00,53.28,53.3,53.25,53.29,70818.0,44.338,44.3547,44.3131,44.3463,70818.0
2016-09-20 14:25:00,53.29,53.29,53.23,53.26,75367.0,44.3463,44.3463,44.2964,44.3214,75367.0
2016-09-20 14:30:00,53.25,53.31,53.23,53.28,60240.0,44.3131,44.363,44.2964,44.338,60240.0
2016-09-20 14:35:00,53.28,53.31,53.26,53.3,48842.0,44.338,44.363,44.3214,44.3547,48842.0
2016-09-20 14:40:00,53.31,53.32,53.26,53.26,45933.0,44.363,44.3713,44.3214,44.3214,45933.0
2016-09-20 14:45:00,53.25,53.32,53.25,53.32,56754.0,44.3131,44.3713,44.3131,44.3713,56754.0
2016-09-20 14:50:00,53.32,53.32,53.28,53.3,57716.0,44.3713,44.3713,44.338,44.3547,57716.0
2016-09-20 14:55:00,53.29,53.32,53.28,53.28,66254.0,44.3463,44.3713,44.338,44.338,66254.0
2016-09-20 15:00:00,53.28,53.3,53.23,53.29,100167.0,44.338,44.3547,44.2964,44.3463,100167.0
2016-09-20 15:05:00,53.29,53.31,53.27,53.31,36276.0,44.3463,44.363,44.3297,44.363,36276.0
2016-09-20 15:10:00,53.31,53.34,53.3,53.34,59666.0,44.363,44.388,44.3547,44.388,59666.0
2016-09-20 15:15:00,53.33,53.36,53.31,53.36,92253.0,44.3796,44.4046,44.363,44.4046,92253.0
2016-09-20 15:20:00,53.36,53.39,53.35,53.36,166468.0,44.4046,44.4296,44.3963,44.4046,166468.0
2016-09-20 15:25:00,53.36,53.41,53.36,53.41,86951.0,44.4046,44.4462,44.4046,44.4462,86951.0
2016-09-20 15:30:00,53.41,53.41,53.35,53.36,94874.0,44.4462,44.4462,44.3963,44.4046,94874.0
2016-09-20 15:35:00,53.35,53.38,53.35,53.38,85329.0,44.3963,44.4212,44.3963,44.4212,85329.0
2016-09-20 15:40:00,53.37,53.38,53.35,53.37,208039.0,44.4129,44.4212,44.3963,44.4129,208039.0
2016-09-20 15:45:00,53.36,53.4,53.35,53.4,109758.0,44.4046,44.4379,44.3963,44.4379,109758.0
2016-09-20 15:50:00,53.4,53.4,53.35,53.37,175937.0,44.4379,44.4379,44.3963,44.4129,175937.0
2016-09-20 15:55:00,53.36,53.39,53.3,53.3,419813.0,44.4046,44.4296,44.3547,44.3547,419813.0
2016-09-21 09:30:00,53.57,53.65,53.42,53.59,260164.0,44.5794,44.6459,44.4545,44.596,260164.0
2016-09-21 09:35:00,53.62,53.7,53.51,53.56,144506.0,44.621,44.6875,44.5294,44.571,144506.0
2016-09-21 09:40:00,53.57,53.57,53.44,53.45,150979.0,44.5794,44.5794,44.4712,44.4795,150979.0
2016-09-21 09:45:00,53.46,53.52,53.43,53.47,91200.0,44.4878,44.5377,44.4628,44.4961,91200.0
2016-09-21 09:50:00,53.46,53.57,53.44,53.56,141759.0,44.4878,44.5794,44.4712,44.571,141759.0
2016-09-21 09:55:00,53.55,53.7,53.54,53.69,227605.0,44.5627,44.6875,44.5544,44.6792,227605.0
2016-09-21 10:00:00,53.69,53.7,53.56,53.57,122375.0,44.6792,44.6875,44.571,44.5794,122375.0
2016-09-21 10:05:00,53.58,53.65,53.57,53.59,80240.0,44.5877,44.6459,44.5794,44.596,80240.0
2016-09-21 10:10:00,53.59,53.6,53.53,53.53,113350.0,44.596,44.6043,44.5461,44.5461,113350.0
2016-09-21 10:15:00,53.52,53.59,53.52,53.59,69697.0,44.5377,44.596,44.5377,44.596,69697.0
2016-09-21 10:20:00,53.59,53.6,53.56,53.57,54645.0,44.596,44.6043,44.571,44.5794,54645.0
2016-09-21 10:25:00,53.57,53.58,53.53,53.55,28791.0,44.5794,44.5877,44.5461,44.5627,28791.0
2016-09-21 10:30:00,53.55,53.56,53.52,53.55,60708.0,44.5627,44.571,44.5377,44.5627,60708.0
2016-09-21 10:35:00,53.55,53.57,53.5,53.55,88017.0,44.5627,44.5794,44.5211,44.5627,88017.0
2016-09-21 10:40:00,53.55,53.59,53.53,53.59,88343.0,44.5627,44.596,44.5461,44.596,88343.0
2016-09-21 10:45:00,53.59,53.62,53.55,53.55,86557.0,44.596,44.621,44.5627,44.5627,86557.0
2016-09-21 10:50:00,53.55,53.56,53.51,53.54,43951.0,44.5627,44.571,44.5294,44.5544,43951.0
2016-09-21 10:55:00,53.54,53.56,53.49,53.49,58328.0,44.5544,44.571,44.5128,44.5128,58328.0
2016-09-21 11:00:00,53.5,53.5,53.47,53.49,79185.0,44.5211,44.5211,44.4961,44.5128,79185.0
2016-09-21 11:05:00,53.49,53.5,53.47,53.48,76220.0,44.5128,44.5211,44.4961,44.5045,76220.0
2016-09-21 11:10:00,53.48,53.5,53.42,53.47,158856.0,44.5045,44.5211,44.4545,44.4961,158856.0
2016-09-21 11:15:00,53.47,53.47,53.43,53.45,38235.0,44.4961,44.4961,44.4628,44.4795,38235.0
2016-09-21 11:20:00,53.45,53.49,53.43,53.48,50402.0,44.4795,44.5128,44.4628,44.5045,50402.0
2016-09-21 11:25:00,53.48,53.5,53.46,53.5,24481.0,44.5045,44.5211,44.4878,44.5211,24481.0
2016-09-21 11:30:00,53.5,53.5,53.42,53.44,60197.0,44.5211,44.5211,44.4545,44.4712,60197.0
2016-09-21 11:35:00,53.45,53.48,53.43,53.47,52752.0,44.4795,44.5045,44.4628,44.4961,52752.0
2016-09-21 11:40:00,53.47,53.5,53.42,53.43,51543.0,44.4961,44.5211,44.4545,44.4628,51543.0
2016-09-21 11:45:00,53.44,53.46,53.42,53.46,45392.0,44.4712,44.4878,44.4545,44.4878,45392.0
2016-09-21 11:50:00,53.46,53.47,53.42,53.44,82733.0,44.4878,44.4961,44.4545,44.4712,82733.0
2016-09-21 11:55:00,53.44,53.44,53.41,53.43,56233.0,44.4712,44.4712,44.4462,44.4628,56233.0
2016-09-21 12:00:00,53.43,53.44,53.4,53.42,193771.0,44.4628,44.4712,44.4379,44.4545,193771.0
2016-09-21 12:05:00,53.42,53.44,53.4,53.41,85775.0,44.4545,44.4712,44.4379,44.4462,85775.0
2016-09-21 12:10:00,53.41,53.43,53.4,53.41,151505.0,44.4462,44.4628,44.4379,44.4462,151505.0
2016-09-21 12:15:00,53.41,53.41,53.32,53.34,107957.0,44.4462,44.4462,44.3713,44.388,107957.0
2016-09-21 12:20:00,53.34,53.35,53.31,53.33,40349.0,44.388,44.3963,44.363,44.3796,40349.0
2016-09-21 12:25:00,53.33,53.36,53.31,53.35,169095.0,44.3796,44.4046,44.363,44.3963,169095.0
2016-09-21 12:30:00,53.36,53.36,53.31,53.32,32106.0,44.4046,44.4046,44.363,44.3713,32106.0
2016-09-21 12:35:00,53.32,53.33,53.29,53.29,36245.0,44.3713,44.3796,44.3463,44.3463,36245.0
2016-09-21 12:40:00,53.3,53.33,53.28,53.32,53315.0,44.3547,44.3796,44.338,44.3713,53315.0
2016-09-21 12:45:00,53.33,53.34,53.3,53.31,46755.0,44.3796,44.388,44.3547,44.363,46755.0
2016-09-21 12:50:00,53.32,53.38,53.31,53.37,32914.0,44.3713,44.4212,44.363,44.4129,32914.0
2016-09-21 12:55:00,53.36,53.41,53.36,53.38,84309.0,44.4046,44.4462,44.4046,44.4212,84309.0
2016-09-21 13:00:00,53.38,53.41,53.38,53.38,30405.0,44.4212,44.4462,44.4212,44.4212,30405.0
2016-09-21 13:05:00,53.38,53.4,53.36,53.39,36108.0,44.4212,44.4379,44.4046,44.4296,36108.0
2016-09-21 13:10:00,53.38,53.39,53.37,53.38,28144.0,44.4212,44.4296,44.4129,44.4212,28144.0
2016-09-21 13:15:00,53.37,53.38,53.33,53.36,48610.0,44.4129,44.4212,44.3796,44.4046,48610.0
2016-09-21 13:20:00,53.37,53.41,53.36,53.38,45943.0,44.4129,44.4462,44.4046,44.4212,45943.0
2016-09-21 13:25:00,53.38,53.4,53.36,53.37,38580.0,44.4212,44.4379,44.4046,44.4129,38580.0
2016-09-21 13:30:00,53.37,53.41,53.37,53.39,34373.0,44.4129,44.4462,44.4129,44.4296,34373.0
2016-09-21 13:35:00,53.38,53.39,53.36,53.36,37087.0,44.4212,44.4296,44.4046,44.4046,37087.0
2016-09-21 13:40:00,53.37,53.4,53.33,53.39,76731.0,44.4129,44.4379,44.3796,44.4296,76731.0
2016-09-21 13:45:00,53.39,53.45,53.38,53.41,62859.0,44.4296,44.4795,44.4212,44.4462,62859.0
2016-09-21 13:50:00,53.41,53.43,53.37,53.37,42176.0,44.4462,44.4628,44.4129,44.4129,42176.0
2016-09-21 13:55:00,53.38,53.45,53.38,53.42,97231.0,44.4212,44.4795,44.4212,44.4545,97231.0
2016-09-21 14:00:00,53.41,53.58,53.36,53.5,169840.0,44.4462,44.5877,44.4046,44.5211,169840.0
2016-09-21 14:05:00,53.5,53.61,53.47,53.55,114292.0,44.5211,44.6126,44.4961,44.5627,114292.0
2016-09-21 14:10:00,53.55,53.69,53.54,53.61,192326.0,44.5627,44.6792,44.5544,44.6126,192326.0
2016-09-21 14:15:00,53.62,53.64,53.54,53.56,100586.0,44.621,44.6376,44.5544,44.571,100586.0
2016-09-21 14:20:00,53.56,53.58,53.46,53.46,83202.0,44.571,44.5877,44.4878,44.4878,83202.0
2016-09-21 14:25:00,53.45,53.49,53.38,53.42,99623.0,44.4795,44.5128,44.4212,44.4545,99623.0
2016-09-21 14:30:00,53.42,53.48,53.41,53.46,56103.0,44.4545,44.5045,44.4462,44.4878,56103.0
2016-09-21 14:35:00,53.45,53.55,53.43,53.52,80585.0,44.4795,44.5627,44.4628,44.5377,80585.0
2016-09-21 14:40:00,53.51,53.58,53.49,53.56,81055.0,44.5294,44.5877,44.5128,44.571,81055.0
2016-09-21 14:45:00,53.55,53.58,53.5,53.54,68782.0,44.5627,44.5877,44.5211,44.5544,68782.0
2016-09-21 14:50:00,53.53,53.57,53.52,53.54,52010.0,44.5461,44.5794,44.5377,44.5544,52010.0
2016-09-21 14:55:00,53.55,53.66,53.54,53.64,122870.0,44.5627,44.6542,44.5544,44.6376,122870.0
2016-09-21 15:00:00,53.65,53.68,53.59,53.66,98488.0,44.6459,44.6709,44.596,44.6542,98488.0
2016-09-21 15:05:00,53.65,53.71,53.62,53.68,88869.0,44.6459,44.6959,44.621,44.6709,88869.0
2016-09-21 15:10:00,53.67,53.77,53.66,53.77,131960.0,44.6626,44.7458,44.6542,44.7458,131960.0
2016-09-21 15:15:00,53.77,53.81,53.75,53.76,129055.0,44.7458,44.7791,44.7291,44.7375,129055.0
2016-09-21 15:20:00,53.76,53.8,53.73,53.77,101867.0,44.7375,44.7707,44.7125,44.7458,101867.0
2016-09-21 15:25:00,53.77,53.86,53.76,53.85,117412.0,44.7458,44.8207,44.7375,44.8124,117412.0
2016-09-21 15:30:00,53.85,53.89,53.81,53.88,188340.0,44.8124,44.8456,44.7791,44.8373,188340.0
2016-09-21 15:35:00,53.88,53.92,53.83,53.92,175642.0,44.8373,44.8706,44.7957,44.8706,175642.0
2016-09-21 15:40:00,53.92,53.97,53.9,53.96,177600.0,44.8706,44.9122,44.854,44.9039,177600.0
2016-09-21 15:45:00,53.96,53.97,53.94,53.96,162179.0,44.9039,44.9122,44.8873,44.9039,162179.0
2016-09-21 15:50:00,53.96,54.03,53.95,53.97,354637.0,44.9039,44.9621,44.8956,44.9122,354637.0
2016-09-21 15:55:00,53.98,54.01,53.96,53.98,533478.0,44.9205,44.9455,44.9039,44.9205,533478.0
2016-09-22 09:30:00,54.22,54.34,54.11,54.32,321832.0,45.1203,45.2201,45.0287,45.2035,321832.0
2016-09-22 09:35:00,54.33,54.39,54.18,54.22,170379.0,45.2118,45.2617,45.087,45.1203,170379.0
2016-09-22 09:40:00,54.21,54.21,54.04,54.04,134947.0,45.1119,45.1119,44.9705,44.9705,134947.0
2016-09-22 09:45:00,54.05,54.06,53.97,54.03,192490.0,44.9788,44.9871,44.9122,44.9621,192490.0
2016-09-22 09:50:00,54.04,54.07,53.96,54.06,101462.0,44.9705,44.9954,44.9039,44.9871,101462.0
2016-09-22 09:55:00,54.06,54.08,54.0,54.05,128010.0,44.9871,45.0038,44.9372,44.9788,128010.0
2016-09-22 10:00:00,54.04,54.17,54.03,54.14,352039.0,44.9705,45.0787,44.9621,45.0537,352039.0
2016-09-22 10:05:00,54.14,54.2,54.08,54.09,228158.0,45.0537,45.1036,45.0038,45.0121,228158.0
2016-09-22 10:10:00,54.09,54.19,54.06,54.16,158349.0,45.0121,45.0953,44.9871,45.0703,158349.0
2016-09-22 10:15:00,54.17,54.24,54.16,54.19,147777.0,45.0787,45.1369,45.0703,45.0953,147777.0
2016-09-22 10:20:00,54.19,54.22,54.17,54.21,125949.0,45.0953,45.1203,45.0787,45.1119,125949.0
2016-09-22 10:25:00,54.2,54.23,54.13,54.21,101547.0,45.1036,45.1286,45.0454,45.1119,101547.0
2016-09-22 10:30:00,54.22,54.28,54.21,54.28,118375.0,45.1203,45.1702,45.1119,45.1702,118375.0
2016-09-22 10:35:00,54.28,54.31,54.21,54.3,131576.0,45.1702,45.1952,45.1119,45.1868,131576.0
2016-09-22 10:40:00,54.3,54.31,54.27,54.31,69715.0,45.1868,45.1952,45.1619,45.1952,69715.0
2016-09-22 10:45:00,54.31,54.34,54.31,54.34,51657.0,45.1952,45.2201,45.1952,45.2201,51657.0
2016-09-22 10:50:00,54.34,54.36,54.32,54.35,81159.0,45.2201,45.2368,45.2035,45.2284,81159.0
2016-09-22 10:55:00,54.35,54.35,54.3,54.3,105484.0,45.2284,45.2284,45.1868,45.1868,105484.0
2016-09-22 11:00:00,54.3,54.35,54.3,54.33,79252.0,45.1868,45.2284,45.1868,45.2118,79252.0
2016-09-22 11:05:00,54.33,54.34,54.3,54.34,109835.0,45.2118,45.2201,45.1868,45.2201,109835.0
2016-09-22 11:10:00,54.34,54.34,54.29,54.32,149122.0,45.2201,45.2201,45.1785,45.2035,149122.0
2016-09-22 11:15:00,54.32,54.34,54.25,54.3,303859.0,45.2035,45.2201,45.1452,45.1868,303859.0
2016-09-22 11:20:00,54.3,54.31,54.24,54.27,154280.0,45.1868,45.1952,45.1369,45.1619,154280.0
2016-09-22 11:25:00,54.26,54.33,54.26,54.33,104462.0,45.1535,45.2118,45.1535,45.2118,104462.0
2016-09-22 11:30:00,54.32,54.37,54.29,54.36,101172.0,45.2035,45.2451,45.1785,45.2368,101172.0
2016-09-22 11:35:00,54.36,54.37,54.29,54.3,122904.0,45.2368,45.2451,45.1785,45.1868,122904.0
2016-09-22 11:40:00,54.3,54.32,54.24,54.28,141443.0,45.1868,45.2035,45.1369,45.1702,141443.0
2016-09-22 11:45:00,54.28,54.32,54.27,54.3,59138.0,45.1702,45.2035,45.1619,45.1868,59138.0
2016-09-22 11:50:00,54.3,54.34,54.29,54.31,68638.0,45.1868,45.2201,45.1785,45.1952,68638.0
2016-09-22 11:55:00,54.31,54.32,54.29,54.3,55557.0,45.1952,45.2035,45.1785,45.1868,55557.0
2016-09-22 12:00:00,54.31,54.35,54.3,54.35,71797.0,45.1952,45.2284,45.1868,45.2284,71797.0
2016-09-22 12:05:00,54.35,54.35,54.3,54.3,35270.0,45.2284,45.2284,45.1868,45.1868,35270.0
2016-09-22 12:10:00,54.3,54.37,54.3,54.37,67090.0,45.1868,45.2451,45.1868,45.2451,67090.0
2016-09-22 12:15:00,54.37,54.41,54.36,54.4,69001.0,45.2451,45.2784,45.2368,45.2701,69001.0
2016-09-22 12:20:00,54.4,54.41,54.36,54.37,107466.0,45.2701,45.2784,45.2368,45.2451,107466.0
2016-09-22 12:25:00,54.38,54.44,54.36,54.42,44751.0,45.2534,45.3033,45.2368,45.2867,44751.0
2016-09-22 12:30:00,54.42,54.53,54.41,54.51,133665.0,45.2867,45.3782,45.2784,45.3616,133665.0
2016-09-22 12:35:00,54.52,54.54,54.51,54.54,60987.0,45.3699,45.3866,45.3616,45.3866,60987.0
2016-09-22 12:40:00,54.54,54.56,54.53,54.55,118683.0,45.3866,45.4032,45.3782,45.3949,118683.0
2016-09-22 12:45:00,54.55,54.57,54.5,54.5,75145.0,45.3949,45.4115,45.3533,45.3533,75145.0
2016-09-22 12:50:00,54.5,54.52,54.48,54.5,40280.0,45.3533,45.3699,45.3366,45.3533,40280.0
2016-09-22 12:55:00,54.5,54.55,54.47,54.55,83141.0,45.3533,45.3949,45.3283,45.3949,83141.0
2016-09-22 13:00:00,54.55,54.55,54.5,54.5,81103.0,45.3949,45.3949,45.3533,45.3533,81103.0
2016-09-22 13:05:00,54.5,54.59,54.5,54.57,73486.0,45.3533,45.4282,45.3533,45.4115,73486.0
2016-09-22 13:10:00,54.57,54.59,54.56,54.57,75566.0,45.4115,45.4282,45.4032,45.4115,75566.0
2016-09-22 13:15:00,54.56,54.6,54.55,54.56,53888.0,45.4032,45.4365,45.3949,45.4032,53888.0
2016-09-22 13:20:00,54.56,54.57,54.5,54.51,54883.0,45.4032,45.4115,45.3533,45.3616,54883.0
2016-09-22 13:25:00,54.5,54.51,54.49,54.51,52791.0,45.3533,45.3616,45.3449,45.3616,52791.0
2016-09-22 13:30:00,54.51,54.53,54.49,54.51,39134.0,45.3616,45.3782,45.3449,45.3616,39134.0
2016-09-22 13:35:00,54.52,54.53,54.5,54.53,36019.0,45.3699,45.3782,45.3533,45.3782,36019.0
2016-09-22 13:40:00,54.53,54.53,54.49,54.5,50019.0,45.3782,45.3782,45.3449,45.3533,50019.0
2016-09-22 13:45:00,54.49,54.51,54.49,54.5,34459.0,45.3449,45.3616,45.3449,45.3533,34459.0
2016-09-22 13:50:00,54.5,54.51,54.49,54.5,108898.0,45.3533,45.3616,45.3449,45.3533,108898.0
2016-09-22 13:55:00,54.49,54.5,54.43,54.43,71559.0,45.3449,45.3533,45.295,45.295,71559.0
2016-09-22 14:00:00,54.43,54.44,54.38,54.39,54770.0,45.295,45.3033,45.2534,45.2617,54770.0
2016-09-22 14:05:00,54.39,54.43,54.38,54.42,66612.0,45.2617,45.295,45.2534,45.2867,66612.0
2016-09-22 14:10:00,54.43,54.43,54.33,54.33,86045.0,45.295,45.295,45.2118,45.2118,86045.0
2016-09-22 14:15:00,54.33,54.37,54.31,54.36,51762.0,45.2118,45.2451,45.1952,45.2368,51762.0
2016-09-22 14:20:00,54.35,54.38,54.28,54.32,72112.0,45.2284,45.2534,45.1702,45.2035,72112.0
2016-09-22 14:25:00,54.32,54.36,54.31,54.32,50795.0,45.2035,45.2368,45.1952,45.2035,50795.0
2016-09-22 14:30:00,54.31,54.36,54.3,54.32,46630.0,45.1952,45.2368,45.1868,45.2035,46630.0
2016-09-22 14:35:00,54.31,54.35,54.3,54.33,52582.0,45.1952,45.2284,45.1868,45.2118,52582.0
2016-09-22 14:40:00,54.34,54.37,54.32,54.36,40947.0,45.2201,45.2451,45.2035,45.2368,40947.0
2016-09-22 14:45:00,54.36,54.38,54.35,54.36,50953.0,45.2368,45.2534,45.2284,45.2368,50953.0
2016-09-22 14:50:00,54.36,54.4,54.34,54.39,49815.0,45.2368,45.2701,45.2201,45.2617,49815.0
2016-09-22 14:55:00,54.38,54.4,54.36,54.4,33933.0,45.2534,45.2701,45.2368,45.2701,33933.0
2016-09-22 15:00:00,54.39,54.43,54.37,54.38,50013.0,45.2617,45.295,45.2451,45.2534,50013.0
2016-09-22 15:05:00,54.38,54.39,54.36,54.37,53491.0,45.2534,45.2617,45.2368,45.2451,53491.0
2016-09-22 15:10:00,54.37,54.4,54.36,54.39,38856.0,45.2451,45.2701,45.2368,45.2617,38856.0
2016-09-22 15:15:00,54.39,54.4,54.37,54.39,63276.0,45.2617,45.2701,45.2451,45.2617,63276.0
2016-09-22 15:20:00,54.39,54.4,54.36,54.39,85935.0,45.2617,45.2701,45.2368,45.2617,85935.0
2016-09-22 15:25:00,54.39,54.4,54.37,54.39,70142.0,45.2617,45.2701,45.2451,45.2617,70142.0
2016-09-22 15:30:00,54.39,54.42,54.38,54.41,77741.0,45.2617,45.2867,45.2534,45.2784,77741.0
2016-09-22 15:35:00,54.4,54.44,54.39,54.42,97911.0,45.2701,45.3033,45.2617,45.2867,97911.0
2016-09-22 15:40:00,54.42,54.44,54.37,54.39,93102.0,45.2867,45.3033,45.2451,45.2617,93102.0
2016-09-22 15:45:00,54.39,54.43,54.38,54.41,150089.0,45.2617,45.295,45.2534,45.2784,150089.0
2016-09-22 15:50:00,54.41,54.41,54.38,54.4,245848.0,45.2784,45.2784,45.2534,45.2701,245848.0
2016-09-22 15:55:00,54.41,54.47,54.37,54.4,530437.0,45.2784,45.3283,45.2451,45.2701,530437.0
2016-09-23 09:30:00,54.0,54.56,54.0,54.51,654494.0,44.9372,45.4032,44.9372,45.3616,654494.0
2016-09-23 09:35:00,54.51,54.56,54.44,54.52,226570.0,45.3616,45.4032,45.3033,45.3699,226570.0
2016-09-23 09:40:00,54.52,54.52,54.28,54.35,137108.0,45.3699,45.3699,45.1702,45.2284,137108.0
2016-09-23 09:45:00,54.35,54.36,54.29,54.33,179394.0,45.2284,45.2368,45.1785,45.2118,179394.0
2016-09-23 09:50:00,54.32,54.37,54.27,54.37,90690.0,45.2035,45.2451,45.1619,45.2451,90690.0
2016-09-23 09:55:00,54.38,54.38,54.3,54.33,213849.0,45.2534,45.2534,45.1868,45.2118,213849.0
2016-09-23 10:00:00,54.33,54.37,54.3,54.34,75617.0,45.2118,45.2451,45.1868,45.2201,75617.0
2016-09-23 10:05:00,54.35,54.38,54.32,54.32,65030.0,45.2284,45.2534,45.2035,45.2035,65030.0
2016-09-23 10:10:00,54.33,54.35,54.31,54.32,56235.0,45.2118,45.2284,45.1952,45.2035,56235.0
2016-09-23 10:15:00,54.33,54.38,54.31,54.37,47574.0,45.2118,45.2534,45.1952,45.2451,47574.0
2016-09-23 10:20:00,54.37,54.41,54.33,54.4,40173.0,45.2451,45.2784,45.2118,45.2701,40173.0
2016-09-23 10:25:00,54.4,54.45,54.39,54.44,96273.0,45.2701,45.3117,45.2617,45.3033,96273.0
2016-09-23 10:30:00,54.43,54.48,54.43,54.44,60860.0,45.295,45.3366,45.295,45.3033,60860.0
2016-09-23 10:35:00,54.43,54.45,54.42,54.45,99870.0,45.295,45.3117,45.2867,45.3117,99870.0
2016-09-23 10:40:00,54.45,54.52,54.43,54.52,53653.0,45.3117,45.3699,45.295,45.3699,53653.0
2016-09-23 10:45:00,54.51,54.52,54.45,54.47,32652.0,45.3616,45.3699,45.3117,45.3283,32652.0
2016-09-23 10:50:00,54.47,54.48,54.45,54.46,46666.0,45.3283,45.3366,45.3117,45.32,46666.0
2016-09-23 10:55:00,54.46,54.46,54.42,54.45,36442.0,45.32,45.32,45.2867,45.3117,36442.0
2016-09-23 11:00:00,54.44,54.46,54.39,54.45,44292.0,45.3033,45.32,45.2617,45.3117,44292.0
2016-09-23 11:05:00,54.45,54.47,54.41,54.46,58611.0,45.3117,45.3283,45.2784,45.32,58611.0
2016-09-23 11:10:00,54.45,54.46,54.44,54.46,47894.0,45.3117,45.32,45.3033,45.32,47894.0
2016-09-23 11:15:00,54.46,54.46,54.39,54.43,53652.0,45.32,45.32,45.2617,45.295,53652.0
2016-09-23 11:20:00,54.42,54.44,54.37,54.37,73765.0,45.2867,45.3033,45.2451,45.2451,73765.0
2016-09-23 11:25:00,54.38,54.46,54.37,54.42,46543.0,45.2534,45.32,45.2451,45.2867,46543.0
2016-09-23 11:30:00,54.41,54.48,54.41,54.45,38183.0,45.2784,45.3366,45.2784,45.3117,38183.0
2016-09-23 11:35:00,54.45,54.48,54.42,54.45,47929.0,45.3117,45.3366,45.2867,45.3117,47929.0
2016-09-23 11:40:00,54.46,54.46,54.42,54.44,36482.0,45.32,45.32,45.2867,45.3033,36482.0
2016-09-23 11:45:00,54.45,54.45,54.38,54.44,75590.0,45.3117,45.3117,45.2534,45.3033,75590.0
2016-09-23 11:50:00,54.44,54.45,54.41,54.42,57237.0,45.3033,45.3117,45.2784,45.2867,57237.0
2016-09-23 11:55:00,54.41,54.44,54.37,54.38,44517.0,45.2784,45.3033,45.2451,45.2534,44517.0
2016-09-23 12:00:00,54.38,54.47,54.38,54.46,53005.0,45.2534,45.3283,45.2534,45.32,53005.0
2016-09-23 12:05:00,54.47,54.48,54.42,54.43,31142.0,45.3283,45.3366,45.2867,45.295,31142.0
2016-09-23 12:10:00,54.43,54.45,54.42,54.44,46313.0,45.295,45.3117,45.2867,45.3033,46313.0
2016-09-23 12:15:00,54.43,54.46,54.42,54.43,31299.0,45.295,45.32,45.2867,45.295,31299.0
2016-09-23 12:20:00,54.43,54.47,54.42,54.46,38029.0,45.295,45.3283,45.2867,45.32,38029.0
2016-09-23 12:25:00,54.47,54.49,54.45,54.45,31175.0,45.3283,45.3449,45.3117,45.3117,31175.0
2016-09-23 12:30:00,54.45,54.47,54.44,54.47,29431.0,45.3117,45.3283,45.3033,45.3283,29431.0
2016-09-23 12:35:00,54.47,54.47,54.43,54.47,29065.0,45.3283,45.3283,45.295,45.3283,29065.0
2016-09-23 12:40:00,54.47,54.48,54.43,54.44,32229.0,45.3283,45.3366,45.295,45.3033,32229.0
2016-09-23 12:45:00,54.43,54.44,54.42,54.42,22680.0,45.295,45.3033,45.2867,45.2867,22680.0
2016-09-23 12:50:00,54.42,54.48,54.42,54.46,29484.0,45.2867,45.3366,45.2867,45.32,29484.0
2016-09-23 12:55:00,54.46,54.47,54.43,54.45,40568.0,45.32,45.3283,45.295,45.3117,40568.0
2016-09-23 13:00:00,54.45,54.47,54.41,54.45,44595.0,45.3117,45.3283,45.2784,45.3117,44595.0
2016-09-23 13:05:00,54.45,54.46,54.41,54.42,29788.0,45.3117,45.32,45.2784,45.2867,29788.0
2016-09-23 13:10:00,54.43,54.44,54.39,54.41,27595.0,45.295,45.3033,45.2617,45.2784,27595.0
2016-09-23 13:15:00,54.41,54.42,54.38,54.39,41176.0,45.2784,45.2867,45.2534,45.2617,41176.0
2016-09-23 13:20:00,54.4,54.41,54.37,54.39,36056.0,45.2701,45.2784,45.2451,45.2617,36056.0
2016-09-23 13:25:00,54.4,54.45,54.39,54.44,37010.0,45.2701,45.3117,45.2617,45.3033,37010.0
2016-09-23 13:30:00,54.44,54.45,54.4,54.44,43153.0,45.3033,45.3117,45.2701,45.3033,43153.0
2016-09-23 13:35:00,54.44,54.45,54.41,54.43,27531.0,45.3033,45.3117,45.2784,45.295,27531.0
2016-09-23 13:40:00,54.43,54.43,54.38,54.4,37108.0,45.295,45.295,45.2534,45.2701,37108.0
2016-09-23 13:45:00,54.4,54.41,54.37,54.38,50466.0,45.2701,45.2784,45.2451,45.2534,50466.0
2016-09-23 13:50:00,54.38,54.42,54.34,54.41,122433.0,45.2534,45.2867,45.2201,45.2784,122433.0
2016-09-23 13:55:00,54.41,54.43,54.38,54.39,90962.0,45.2784,45.295,45.2534,45.2617,90962.0
2016-09-23 14:00:00,54.39,54.41,54.37,54.4,52115.0,45.2617,45.2784,45.2451,45.2701,52115.0
2016-09-23 14:05:00,54.41,54.42,54.37,54.39,71286.0,45.2784,45.2867,45.2451,45.2617,71286.0
2016-09-23 14:10:00,54.39,54.42,54.37,54.4,100059.0,45.2617,45.2867,45.2451,45.2701,100059.0
2016-09-23 14:15:00,54.39,54.43,54.37,54.42,57623.0,45.2617,45.295,45.2451,45.2867,57623.0
2016-09-23 14:20:00,54.41,54.42,54.38,54.41,105451.0,45.2784,45.2867,45.2534,45.2784,105451.0
2016-09-23 14:25:00,54.41,54.44,54.39,54.4,102339.0,45.2784,45.3033,45.2617,45.2701,102339.0
2016-09-23 14:30:00,54.4,54.43,54.39,54.43,63937.0,45.2701,45.295,45.2617,45.295,63937.0
2016-09-23 14:35:00,54.42,54.47,54.4,54.45,73639.0,45.2867,45.3283,45.2701,45.3117,73639.0
2016-09-23 14:40:00,54.46,54.48,54.44,54.46,58893.0,45.32,45.3366,45.3033,45.32,58893.0
2016-09-23 14:45:00,54.45,54.49,54.44,54.46,70658.0,45.3117,45.3449,45.3033,45.32,70658.0
2016-09-23 14:50:00,54.45,54.46,54.43,54.45,27763.0,45.3117,45.32,45.295,45.3117,27763.0
2016-09-23 14:55:00,54.45,54.45,54.41,54.43,35670.0,45.3117,45.3117,45.2784,45.295,35670.0
2016-09-23 15:00:00,54.43,54.44,54.41,54.43,33526.0,45.295,45.3033,45.2784,45.295,33526.0
2016-09-23 15:05:00,54.44,54.49,54.42,54.42,94379.0,45.3033,45.3449,45.2867,45.2867,94379.0
2016-09-23 15:10:00,54.42,54.46,54.42,54.46,30230.0,45.2867,45.32,45.2867,45.32,30230.0
2016-09-23 15:15:00,54.46,54.48,54.43,54.46,70669.0,45.32,45.3366,45.295,45.32,70669.0
2016-09-23 15:20:00,54.46,54.46,54.4,54.41,47260.0,45.32,45.32,45.2701,45.2784,47260.0
2016-09-23 15:25:00,54.41,54.45,54.41,54.45,73418.0,45.2784,45.3117,45.2784,45.3117,73418.0
2016-09-23 15:30:00,54.45,54.46,54.41,54.44,98989.0,45.3117,45.32,45.2784,45.3033,98989.0
2016-09-23 15:35:00,54.44,54.44,54.39,54.41,81165.0,45.3033,45.3033,45.2617,45.2784,81165.0
2016-09-23 15:40:00,54.41,54.42,54.37,54.4,67715.0,45.2784,45.2867,45.2451,45.2701,67715.0
2016-09-23 15:45:00,54.4,54.42,54.38,54.4,86228.0,45.2701,45.2867,45.2534,45.2701,86228.0
2016-09-23 15:50:00,54.39,54.48,54.39,54.48,190843.0,45.2617,45.3366,45.2617,45.3366,190843.0
2016-09-23 15:55:00,54.48,54.49,54.42,54.44,443082.0,45.3366,45.3449,45.2867,45.3033,443082.0
2016-09-26 09:30:00,54.28,54.34,54.16,54.29,195897.0,45.1702,45.2201,45.0703,45.1785,195897.0
2016-09-26 09:35:00,54.29,54.29,54.02,54.06,287599.0,45.1785,45.1785,44.9538,44.9871,287599.0
2016-09-26 09:40:00,54.05,54.05,53.91,53.96,301359.0,44.9788,44.9788,44.8623,44.9039,301359.0
2016-09-26 09:45:00,53.95,54.0,53.93,54.0,124477.0,44.8956,44.9372,44.8789,44.9372,124477.0
2016-09-26 09:50:00,54.0,54.02,53.97,53.98,90068.0,44.9372,44.9538,44.9122,44.9205,90068.0
2016-09-26 09:55:00,53.99,54.01,53.95,54.01,84292.0,44.9289,44.9455,44.8956,44.9455,84292.0
2016-09-26 10:00:00,54.01,54.02,53.97,53.98,99433.0,44.9455,44.9538,44.9122,44.9205,99433.0
2016-09-26 10:05:00,53.98,54.05,53.97,53.99,142186.0,44.9205,44.9788,44.9122,44.9289,142186.0
2016-09-26 10:10:00,54.0,54.02,53.98,54.0,161300.0,44.9372,44.9538,44.9205,44.9372,161300.0
2016-09-26 10:15:00,54.0,54.03,53.98,54.01,97151.0,44.9372,44.9621,44.9205,44.9455,97151.0
2016-09-26 10:20:00,54.01,54.04,53.98,54.02,62764.0,44.9455,44.9705,44.9205,44.9538,62764.0
2016-09-26 10:25:00,54.01,54.04,53.99,54.04,70192.0,44.9455,44.9705,44.9289,44.9705,70192.0
2016-09-26 10:30:00,54.04,54.08,54.02,54.06,37498.0,44.9705,45.0038,44.9538,44.9871,37498.0
2016-09-26 10:35:00,54.06,54.12,54.03,54.03,170059.0,44.9871,45.037,44.9621,44.9621,170059.0
2016-09-26 10:40:00,54.03,54.04,54.0,54.02,39017.0,44.9621,44.9705,44.9372,44.9538,39017.0
2016-09-26 10:45:00,54.03,54.04,53.97,53.98,41626.0,44.9621,44.9705,44.9122,44.9205,41626.0
2016-09-26 10:50:00,53.99,54.0,53.96,53.98,146807.0,44.9289,44.9372,44.9039,44.9205,146807.0
2016-09-26 10:55:00,53.98,54.0,53.97,53.98,42647.0,44.9205,44.9372,44.9122,44.9205,42647.0
2016-09-26 11:00:00,53.98,53.99,53.95,53.97,50360.0,44.9205,44.9289,44.8956,44.9122,50360.0
2016-09-26 11:05:00,53.97,53.99,53.95,53.99,132115.0,44.9122,44.9289,44.8956,44.9289,132115.0
2016-09-26 11:10:00,53.98,53.99,53.91,53.92,76772.0,44.9205,44.9289,44.8623,44.8706,76772.0
2016-09-26 11:15:00,53.91,53.96,53.86,53.95,199851.0,44.8623,44.9039,44.8207,44.8956,199851.0
2016-09-26 11:20:00,53.95,53.97,53.9,53.93,62859.0,44.8956,44.9122,44.854,44.8789,62859.0
2016-09-26 11:25:00,53.93,53.97,53.9,53.92,61314.0,44.8789,44.9122,44.854,44.8706,61314.0
2016-09-26 11:30:00,53.93,53.96,53.9,53.96,172270.0,44.8789,44.9039,44.854,44.9039,172270.0
2016-09-26 11:35:00,53.96,53.97,53.93,53.96,52702.0,44.9039,44.9122,44.8789,44.9039,52702.0
2016-09-26 11:40:00,53.96,53.98,53.94,53.94,38255.0,44.9039,44.9205,44.8873,44.8873,38255.0
2016-09-26 11:45:00,53.94,53.98,53.92,53.93,42737.0,44.8873,44.9205,44.8706,44.8789,42737.0
2016-09-26 11:50:00,53.93,53.96,53.92,53.95,37590.0,44.8789,44.9039,44.8706,44.8956,37590.0
2016-09-26 11:55:00,53.96,53.99,53.94,53.97,165292.0,44.9039,44.9289,44.8873,44.9122,165292.0
2016-09-26 12:00:00,53.96,53.99,53.96,53.98,41265.0,44.9039,44.9289,44.9039,44.9205,41265.0
2016-09-26 12:05:00,53.98,54.0,53.96,53.98,48385.0,44.9205,44.9372,44.9039,44.9205,48385.0
2016-09-26 12:10:00,53.98,54.0,53.96,53.99,48798.0,44.9205,44.9372,44.9039,44.9289,48798.0
2016-09-26 12:15:00,54.0,54.04,53.99,54.02,48423.0,44.9372,44.9705,44.9289,44.9538,48423.0
2016-09-26 12:20:00,54.03,54.03,54.0,54.0,42862.0,44.9621,44.9621,44.9372,44.9372,42862.0
2016-09-26 12:25:00,54.01,54.01,53.96,53.97,63126.0,44.9455,44.9455,44.9039,44.9122,63126.0
2016-09-26 12:30:00,53.97,53.99,53.96,53.98,51569.0,44.9122,44.9289,44.9039,44.9205,51569.0
2016-09-26 12:35:00,53.99,53.99,53.97,53.98,58804.0,44.9289,44.9289,44.9122,44.9205,58804.0
2016-09-26 12:40:00,53.98,54.01,53.96,53.99,74327.0,44.9205,44.9455,44.9039,44.9289,74327.0
2016-09-26 12:45:00,54.0,54.03,53.99,54.02,39167.0,44.9372,44.9621,44.9289,44.9538,39167.0
2016-09-26 12:50:00,54.03,54.07,54.0,54.06,41151.0,44.9621,44.9954,44.9372,44.9871,41151.0
2016-09-26 12:55:00,54.06,54.09,54.04,54.06,64776.0,44.9871,45.0121,44.9705,44.9871,64776.0
2016-09-26 13:00:00,54.05,54.06,54.03,54.03,49742.0,44.9788,44.9871,44.9621,44.9621,49742.0
2016-09-26 13:05:00,54.03,54.05,54.0,54.01,45358.0,44.9621,44.9788,44.9372,44.9455,45358.0
2016-09-26 13:10:00,54.01,54.04,54.0,54.0,26957.0,44.9455,44.9705,44.9372,44.9372,26957.0
2016-09-26 13:15:00,54.0,54.03,54.0,54.01,19399.0,44.9372,44.9621,44.9372,44.9455,19399.0
2016-09-26 13:20:00,54.02,54.04,53.99,54.0,46241.0,44.9538,44.9705,44.9289,44.9372,46241.0
2016-09-26 13:25:00,54.0,54.02,53.98,54.0,60282.0,44.9372,44.9538,44.9205,44.9372,60282.0
2016-09-26 13:30:00,54.0,54.04,53.99,54.04,56699.0,44.9372,44.9705,44.9289,44.9705,56699.0
2016-09-26 13:35:00,54.03,54.03,53.99,54.02,34811.0,44.9621,44.9621,44.9289,44.9538,34811.0
2016-09-26 13:40:00,54.02,54.08,54.01,54.04,73066.0,44.9538,45.0038,44.9455,44.9705,73066.0
2016-09-26 13:45:00,54.03,54.1,54.03,54.07,59918.0,44.9621,45.0204,44.9621,44.9954,59918.0
2016-09-26 13:50:00,54.07,54.11,54.06,54.07,195806.0,44.9954,45.0287,44.9871,44.9954,195806.0
2016-09-26 13:55:00,54.07,54.09,54.04,54.05,54210.0,44.9954,45.0121,44.9705,44.9788,54210.0
2016-09-26 14:00:00,54.05,54.09,54.04,54.06,57466.0,44.9788,45.0121,44.9705,44.9871,57466.0
2016-09-26 14:05:00,54.06,54.07,54.05,54.05,38548.0,44.9871,44.9954,44.9788,44.9788,38548.0
2016-09-26 14:10:00,54.05,54.06,54.02,54.04,41048.0,44.9788,44.9871,44.9538,44.9705,41048.0
2016-09-26 14:15:00,54.04,54.1,54.03,54.1,97171.0,44.9705,45.0204,44.9621,45.0204,97171.0
2016-09-26 14:20:00,54.1,54.13,54.08,54.13,41329.0,45.0204,45.0454,45.0038,45.0454,41329.0
2016-09-26 14:25:00,54.14,54.15,54.12,54.13,68733.0,45.0537,45.062,45.037,45.0454,68733.0
2016-09-26 14:30:00,54.13,54.16,54.12,54.16,37315.0,45.0454,45.0703,45.037,45.0703,37315.0
2016-09-26 14:35:00,54.16,54.16,54.12,54.12,44072.0,45.0703,45.0703,45.037,45.037,44072.0
2016-09-26 14:40:00,54.12,54.16,54.1,54.14,63731.0,45.037,45.0703,45.0204,45.0537,63731.0
2016-09-26 14:45:00,54.15,54.18,54.14,54.17,61203.0,45.062,45.087,45.0537,45.0787,61203.0
2016-09-26 14:50:00,54.18,54.23,54.17,54.21,66152.0,45.087,45.1286,45.0787,45.1119,66152.0
2016-09-26 14:55:00,54.21,54.23,54.2,54.21,40426.0,45.1119,45.1286,45.1036,45.1119,40426.0
2016-09-26 15:00:00,54.2,54.21,54.14,54.15,55785.0,45.1036,45.1119,45.0537,45.062,55785.0
2016-09-26 15:05:00,54.14,54.2,54.14,54.16,80865.0,45.0537,45.1036,45.0537,45.0703,80865.0
2016-09-26 15:10:00,54.16,54.19,54.15,54.18,53898.0,45.0703,45.0953,45.062,45.087,53898.0
2016-09-26 15:15:00,54.19,54.2,54.16,54.18,63825.0,45.0953,45.1036,45.0703,45.087,63825.0
2016-09-26 15:20:00,54.17,54.19,54.13,54.15,48270.0,45.0787,45.0953,45.0454,45.062,48270.0
2016-09-26 15:25:00,54.14,54.18,54.12,54.16,63419.0,45.0537,45.087,45.037,45.0703,63419.0
2016-09-26 15:30:00,54.16,54.17,54.13,54.13,58958.0,45.0703,45.0787,45.0454,45.0454,58958.0
2016-09-26 15:35:00,54.14,54.16,54.1,54.12,83902.0,45.0537,45.0703,45.0204,45.037,83902.0
2016-09-26 15:40:00,54.12,54.12,54.04,54.05,90528.0,45.037,45.037,44.9705,44.9788,90528.0
2016-09-26 15:45:00,54.05,54.07,54.03,54.05,112755.0,44.9788,44.9954,44.9621,44.9788,112755.0
2016-09-26 15:50:00,54.04,54.07,54.01,54.06,240986.0,44.9705,44.9954,44.9455,44.9871,240986.0
2016-09-26 15:55:00,54.05,54.07,54.01,54.05,450228.0,44.9788,44.9954,44.9455,44.9788,450228.0
2016-09-27 09:30:00,54.0,54.14,53.82,53.87,175626.0,44.9372,45.0537,44.7874,44.829,175626.0
2016-09-27 09:35:00,53.88,53.97,53.86,53.88,90362.0,44.8373,44.9122,44.8207,44.8373,90362.0
2016-09-27 09:40:00,53.89,53.95,53.87,53.93,66531.0,44.8456,44.8956,44.829,44.8789,66531.0
2016-09-27 09:45:00,53.93,53.97,53.92,53.95,78083.0,44.8789,44.9122,44.8706,44.8956,78083.0
2016-09-27 09:50:00,53.94,54.01,53.91,53.99,94383.0,44.8873,44.9455,44.8623,44.9289,94383.0
2016-09-27 09:55:00,53.99,54.0,53.95,53.98,68849.0,44.9289,44.9372,44.8956,44.9205,68849.0
2016-09-27 10:00:00,53.98,54.02,53.95,54.0,190867.0,44.9205,44.9538,44.8956,44.9372,190867.0
2016-09-27 10:05:00,54.0,54.02,53.98,53.99,84948.0,44.9372,44.9538,44.9205,44.9289,84948.0
2016-09-27 10:10:00,53.99,54.01,53.98,54.0,66634.0,44.9289,44.9455,44.9205,44.9372,66634.0
2016-09-27 10:15:00,54.01,54.14,54.0,54.11,137098.0,44.9455,45.0537,44.9372,45.0287,137098.0
2016-09-27 10:20:00,54.11,54.14,54.07,54.12,97784.0,45.0287,45.0537,44.9954,45.037,97784.0
2016-09-27 10:25:00,54.12,54.13,54.04,54.05,60902.0,45.037,45.0454,44.9705,44.9788,60902.0
2016-09-27 10:30:00,54.04,54.05,53.96,54.01,91909.0,44.9705,44.9788,44.9039,44.9455,91909.0
2016-09-27 10:35:00,54.0,54.04,53.99,54.0,227465.0,44.9372,44.9705,44.9289,44.9372,227465.0
2016-09-27 10:40:00,53.99,54.01,53.96,54.0,150548.0,44.9289,44.9455,44.9039,44.9372,150548.0
2016-09-27 10:45:00,54.0,54.02,53.98,53.98,70044.0,44.9372,44.9538,44.9205,44.9205,70044.0
2016-09-27 10:50:00,53.99,54.02,53.97,54.01,64511.0,44.9289,44.9538,44.9122,44.9455,64511.0
2016-09-27 10:55:00,54.01,54.02,53.94,53.95,125859.0,44.9455,44.9538,44.8873,44.8956,125859.0
2016-09-27 11:00:00,53.96,53.96,53.91,53.92,135407.0,44.9039,44.9039,44.8623,44.8706,135407.0
2016-09-27 11:05:00,53.92,53.97,53.9,53.97,150742.0,44.8706,44.9122,44.854,44.9122,150742.0
2016-09-27 11:10:00,53.96,54.01,53.94,53.95,61944.0,44.9039,44.9455,44.8873,44.8956,61944.0
2016-09-27 11:15:00,53.95,53.99,53.94,53.98,40715.0,44.8956,44.9289,44.8873,44.9205,40715.0
2016-09-27 11:20:00,53.99,54.02,53.95,53.98,49473.0,44.9289,44.9538,44.8956,44.9205,49473.0
2016-09-27 11:25:00,53.98,54.01,53.94,54.0,56430.0,44.9205,44.9455,44.8873,44.9372,56430.0
2016-09-27 11:30:00,54.0,54.04,53.99,54.03,56412.0,44.9372,44.9705,44.9289,44.9621,56412.0
2016-09-27 11:35:00,54.03,54.05,54.0,54.05,49294.0,44.9621,44.9788,44.9372,44.9788,49294.0
2016-09-27 11:40:00,54.05,54.05,54.0,54.01,59873.0,44.9788,44.9788,44.9372,44.9455,59873.0
2016-09-27 11:45:00,54.01,54.03,54.0,54.0,87995.0,44.9455,44.9621,44.9372,44.9372,87995.0
2016-09-27 11:50:00,54.0,54.03,53.99,54.03,31209.0,44.9372,44.9621,44.9289,44.9621,31209.0
2016-09-27 11:55:00,54.02,54.03,53.98,54.02,61457.0,44.9538,44.9621,44.9205,44.9538,61457.0
2016-09-27 12:00:00,54.02,54.03,54.0,54.02,24160.0,44.9538,44.9621,44.9372,44.9538,24160.0
2016-09-27 12:05:00,54.02,54.06,54.0,54.03,41096.0,44.9538,44.9871,44.9372,44.9621,41096.0
2016-09-27 12:10:00,54.03,54.06,54.0,54.01,24078.0,44.9621,44.9871,44.9372,44.9455,24078.0
2016-09-27 12:15:00,54.0,54.05,54.0,54.04,28247.0,44.9372,44.9788,44.9372,44.9705,28247.0
2016-09-27 12:20:00,54.03,54.14,54.03,54.12,75756.0,44.9621,45.0537,44.9621,45.037,75756.0
2016-09-27 12:25:00,54.12,54.18,54.12,54.14,64206.0,45.037,45.087,45.037,45.0537,64206.0
2016-09-27 12:30:00,54.14,54.15,54.12,54.15,34873.0,45.0537,45.062,45.037,45.062,34873.0
2016-09-27 12:35:00,54.15,54.16,54.12,54.14,35963.0,45.062,45.0703,45.037,45.0537,35963.0
2016-09-27 12:40:00,54.13,54.14,54.1,54.12,26020.0,45.0454,45.0537,45.0204,45.037,26020.0
2016-09-27 12:45:00,54.12,54.12,54.08,54.08,31685.0,45.037,45.037,45.0038,45.0038,31685.0
2016-09-27 12:50:00,54.07,54.13,54.07,54.11,28905.0,44.9954,45.0454,44.9954,45.0287,28905.0
2016-09-27 12:55:00,54.11,54.15,54.11,54.12,20532.0,45.0287,45.062,45.0287,45.037,20532.0
2016-09-27 13:00:00,54.12,54.15,54.11,54.11,37552.0,45.037,45.062,45.0287,45.0287,37552.0
2016-09-27 13:05:00,54.11,54.13,54.07,54.1,62349.0,45.0287,45.0454,44.9954,45.0204,62349.0
2016-09-27 13:10:00,54.1,54.1,54.04,54.04,36012.0,45.0204,45.0204,44.9705,44.9705,36012.0
2016-09-27 13:15:00,54.04,54.11,54.04,54.11,72947.0,44.9705,45.0287,44.9705,45.0287,72947.0
2016-09-27 13:20:00,54.1,54.16,54.09,54.15,58226.0,45.0204,45.0703,45.0121,45.062,58226.0
2016-09-27 13:25:00,54.15,54.17,54.14,54.15,51612.0,45.062,45.0787,45.0537,45.062,51612.0
2016-09-27 13:30:00,54.15,54.18,54.14,54.14,49811.0,45.062,45.087,45.0537,45.0537,49811.0
2016-09-27 13:35:00,54.14,54.15,54.11,54.15,45786.0,45.0537,45.062,45.0287,45.062,45786.0
2016-09-27 13:40:00,54.14,54.15,54.1,54.15,39300.0,45.0537,45.062,45.0204,45.062,39300.0
2016-09-27 13:45:00,54.15,54.16,54.1,54.12,29732.0,45.062,45.0703,45.0204,45.037,29732.0
2016-09-27 13:50:00,54.11,54.14,54.11,54.13,43984.0,45.0287,45.0537,45.0287,45.0454,43984.0
2016-09-27 13:55:00,54.13,54.17,54.11,54.16,58409.0,45.0454,45.0787,45.0287,45.0703,58409.0
2016-09-27 14:00:00,54.16,54.18,54.15,54.18,39495.0,45.0703,45.087,45.062,45.087,39495.0
2016-09-27 14:05:00,54.18,54.18,54.11,54.12,38233.0,45.087,45.087,45.0287,45.037,38233.0
2016-09-27 14:10:00,54.11,54.16,54.11,54.12,31028.0,45.0287,45.0703,45.0287,45.037,31028.0
2016-09-27 14:15:00,54.13,54.16,54.12,54.16,59925.0,45.0454,45.0703,45.037,45.0703,59925.0
2016-09-27 14:20:00,54.15,54.17,54.13,54.15,64956.0,45.062,45.0787,45.0454,45.062,64956.0
2016-09-27 14:25:00,54.14,54.15,54.1,54.1,78280.0,45.0537,45.062,45.0204,45.0204,78280.0
2016-09-27 14:30:00,54.1,54.15,54.1,54.15,66749.0,45.0204,45.062,45.0204,45.062,66749.0
2016-09-27 14:35:00,54.15,54.21,54.15,54.18,53853.0,45.062,45.1119,45.062,45.087,53853.0
2016-09-27 14:40:00,54.18,54.2,54.11,54.11,24694.0,45.087,45.1036,45.0287,45.0287,24694.0
2016-09-27 14:45:00,54.11,54.16,54.1,54.11,38791.0,45.0287,45.0703,45.0204,45.0287,38791.0
2016-09-27 14:50:00,54.11,54.14,54.09,54.13,63585.0,45.0287,45.0537,45.0121,45.0454,63585.0
2016-09-27 14:55:00,54.12,54.12,54.1,54.12,18117.0,45.037,45.037,45.0204,45.037,18117.0
2016-09-27 15:00:00,54.11,54.13,54.09,54.11,53361.0,45.0287,45.0454,45.0121,45.0287,53361.0
2016-09-27 15:05:00,54.1,54.12,54.08,54.09,64125.0,45.0204,45.037,45.0038,45.0121,64125.0
2016-09-27 15:10:00,54.09,54.11,54.05,54.06,43874.0,45.0121,45.0287,44.9788,44.9871,43874.0
2016-09-27 15:15:00,54.06,54.1,54.05,54.08,88307.0,44.9871,45.0204,44.9788,45.0038,88307.0
2016-09-27 15:20:00,54.08,54.08,54.05,54.05,38731.0,45.0038,45.0038,44.9788,44.9788,38731.0
2016-09-27 15:25:00,54.06,54.08,54.04,54.07,67958.0,44.9871,45.0038,44.9705,44.9954,67958.0
2016-09-27 15:30:00,54.06,54.08,54.03,54.08,56293.0,44.9871,45.0038,44.9621,45.0038,56293.0
2016-09-27 15:35:00,54.08,54.12,54.06,54.11,76735.0,45.0038,45.037,44.9871,45.0287,76735.0
2016-09-27 15:40:00,54.12,54.15,54.1,54.15,70672.0,45.037,45.062,45.0204,45.062,70672.0
2016-09-27 15:45:00,54.15,54.15,54.11,54.12,72177.0,45.062,45.062,45.0287,45.037,72177.0
2016-09-27 15:50:00,54.12,54.16,54.12,54.16,158032.0,45.037,45.0703,45.037,45.0703,158032.0
2016-09-27 15:55:00,54.15,54.19,54.15,54.19,359324.0,45.062,45.0953,45.062,45.0953,359324.0
2016-09-28 09:30:00,53.88,54.08,53.71,53.82,389825.0,44.8373,45.0038,44.6959,44.7874,389825.0
2016-09-28 09:35:00,53.82,53.88,53.66,53.71,231575.0,44.7874,44.8373,44.6542,44.6959,231575.0
2016-09-28 09:40:00,53.72,53.72,53.53,53.56,360694.0,44.7042,44.7042,44.5461,44.571,360694.0
2016-09-28 09:45:00,53.55,53.81,53.55,53.8,298952.0,44.5627,44.7791,44.5627,44.7707,298952.0
2016-09-28 09:50:00,53.8,53.83,53.73,53.75,199876.0,44.7707,44.7957,44.7125,44.7291,199876.0
2016-09-28 09:55:00,53.75,53.78,53.74,53.76,88432.0,44.7291,44.7541,44.7208,44.7375,88432.0
2016-09-28 10:00:00,53.76,53.82,53.74,53.77,178530.0,44.7375,44.7874,44.7208,44.7458,178530.0
2016-09-28 10:05:00,53.76,53.78,53.72,53.74,134148.0,44.7375,44.7541,44.7042,44.7208,134148.0
2016-09-28 10:10:00,53.74,53.8,53.73,53.79,188570.0,44.7208,44.7707,44.7125,44.7624,188570.0
2016-09-28 10:15:00,53.79,53.8,53.74,53.76,61380.0,44.7624,44.7707,44.7208,44.7375,61380.0
2016-09-28 10:20:00,53.75,53.83,53.73,53.79,109250.0,44.7291,44.7957,44.7125,44.7624,109250.0
2016-09-28 10:25:00,53.79,53.81,53.76,53.79,60197.0,44.7624,44.7791,44.7375,44.7624,60197.0
2016-09-28 10:30:00,53.79,53.79,53.71,53.72,116061.0,44.7624,44.7624,44.6959,44.7042,116061.0
2016-09-28 10:35:00,53.72,53.75,53.71,53.73,63174.0,44.7042,44.7291,44.6959,44.7125,63174.0
2016-09-28 10:40:00,53.73,53.75,53.69,53.71,88209.0,44.7125,44.7291,44.6792,44.6959,88209.0
2016-09-28 10:45:00,53.72,53.74,53.7,53.73,89514.0,44.7042,44.7208,44.6875,44.7125,89514.0
2016-09-28 10:50:00,53.74,53.76,53.67,53.7,166822.0,44.7208,44.7375,44.6626,44.6875,166822.0
2016-09-28 10:55:00,53.7,53.75,53.68,53.7,76072.0,44.6875,44.7291,44.6709,44.6875,76072.0
2016-09-28 11:00:00,53.69,53.74,53.68,53.7,109516.0,44.6792,44.7208,44.6709,44.6875,109516.0
2016-09-28 11:05:00,53.7,53.72,53.68,53.71,61778.0,44.6875,44.7042,44.6709,44.6959,61778.0
2016-09-28 11:10:00,53.71,53.74,53.67,53.69,59481.0,44.6959,44.7208,44.6626,44.6792,59481.0
2016-09-28 11:15:00,53.69,53.73,53.68,53.71,39031.0,44.6792,44.7125,44.6709,44.6959,39031.0
2016-09-28 11:20:00,53.71,53.76,53.7,53.75,31565.0,44.6959,44.7375,44.6875,44.7291,31565.0
2016-09-28 11:25:00,53.75,53.79,53.73,53.79,60016.0,44.7291,44.7624,44.7125,44.7624,60016.0
2016-09-28 11:30:00,53.78,53.85,53.76,53.84,173888.0,44.7541,44.8124,44.7375,44.804,173888.0
2016-09-28 11:35:00,53.85,53.9,53.84,53.89,92604.0,44.8124,44.854,44.804,44.8456,92604.0
2016-09-28 11:40:00,53.89,53.93,53.86,53.89,40562.0,44.8456,44.8789,44.8207,44.8456,40562.0
2016-09-28 11:45:00,53.89,53.94,53.88,53.93,34715.0,44.8456,44.8873,44.8373,44.8789,34715.0
2016-09-28 11:50:00,53.93,53.97,53.91,53.96,59696.0,44.8789,44.9122,44.8623,44.9039,59696.0
2016-09-28 11:55:00,53.97,54.0,53.91,53.91,62692.0,44.9122,44.9372,44.8623,44.8623,62692.0
2016-09-28 12:00:00,53.91,53.92,53.82,53.82,111775.0,44.8623,44.8706,44.7874,44.7874,111775.0
2016-09-28 12:05:00,53.83,53.88,53.8,53.81,86879.0,44.7957,44.8373,44.7707,44.7791,86879.0
2016-09-28 12:10:00,53.8,53.86,53.8,53.85,46226.0,44.7707,44.8207,44.7707,44.8124,46226.0
2016-09-28 12:15:00,53.85,53.86,53.78,53.79,77241.0,44.8124,44.8207,44.7541,44.7624,77241.0
2016-09-28 12:20:00,53.78,53.79,53.74,53.76,67798.0,44.7541,44.7624,44.7208,44.7375,67798.0
2016-09-28 12:25:00,53.77,53.77,53.75,53.77,22745.0,44.7458,44.7458,44.7291,44.7458,22745.0
2016-09-28 12:30:00,53.77,53.8,53.76,53.78,86735.0,44.7458,44.7707,44.7375,44.7541,86735.0
2016-09-28 12:35:00,53.78,53.79,53.76,53.78,40478.0,44.7541,44.7624,44.7375,44.7541,40478.0
2016-09-28 12:40:00,53.78,53.81,53.76,53.8,63421.0,44.7541,44.7791,44.7375,44.7707,63421.0
2016-09-28 12:45:00,53.8,53.83,53.77,53.79,42765.0,44.7707,44.7957,44.7458,44.7624,42765.0
2016-09-28 12:50:00,53.78,53.8,53.77,53.78,25990.0,44.7541,44.7707,44.7458,44.7541,25990.0
2016-09-28 12:55:00,53.79,53.8,53.76,53.77,28650.0,44.7624,44.7707,44.7375,44.7458,28650.0
2016-09-28 13:00:00,53.78,53.78,53.74,53.75,61679.0,44.7541,44.7541,44.7208,44.7291,61679.0
2016-09-28 13:05:00,53.75,53.76,53.71,53.72,79250.0,44.7291,44.7375,44.6959,44.7042,79250.0
2016-09-28 13:10:00,53.72,53.75,53.71,53.75,37903.0,44.7042,44.7291,44.6959,44.7291,37903.0
2016-09-28 13:15:00,53.74,53.78,53.74,53.77,34913.0,44.7208,44.7541,44.7208,44.7458,34913.0
2016-09-28 13:20:00,53.78,53.82,53.77,53.79,43216.0,44.7541,44.7874,44.7458,44.7624,43216.0
2016-09-28 13:25:00,53.79,53.81,53.77,53.78,28598.0,44.7624,44.7791,44.7458,44.7541,28598.0
2016-09-28 13:30:00,53.79,53.85,53.78,53.85,41450.0,44.7624,44.8124,44.7541,44.8124,41450.0
2016-09-28 13:35:00,53.85,53.86,53.82,53.83,32550.0,44.8124,44.8207,44.7874,44.7957,32550.0
2016-09-28 13:40:00,53.84,53.87,53.82,53.83,47922.0,44.804,44.829,44.7874,44.7957,47922.0
2016-09-28 13:45:00,53.83,53.87,53.82,53.83,28989.0,44.7957,44.829,44.7874,44.7957,28989.0
2016-09-28 13:50:00,53.83,53.85,53.82,53.83,57266.0,44.7957,44.8124,44.7874,44.7957,57266.0
2016-09-28 13:55:00,53.83,53.83,53.82,53.83,21860.0,44.7957,44.7957,44.7874,44.7957,21860.0
2016-09-28 14:00:00,53.83,53.83,53.77,53.8,57928.0,44.7957,44.7957,44.7458,44.7707,57928.0
2016-09-28 14:05:00,53.8,53.82,53.78,53.81,98233.0,44.7707,44.7874,44.7541,44.7791,98233.0
2016-09-28 14:10:00,53.81,53.91,53.8,53.9,79277.0,44.7791,44.8623,44.7707,44.854,79277.0
2016-09-28 14:15:00,53.91,53.94,53.91,53.93,56453.0,44.8623,44.8873,44.8623,44.8789,56453.0
2016-09-28 14:20:00,53.93,53.94,53.88,53.89,72042.0,44.8789,44.8873,44.8373,44.8456,72042.0
2016-09-28 14:25:00,53.9,53.98,53.88,53.91,103541.0,44.854,44.9205,44.8373,44.8623,103541.0
2016-09-28 14:30:00,53.91,53.94,53.86,53.88,51993.0,44.8623,44.8873,44.8207,44.8373,51993.0
2016-09-28 14:35:00,53.88,53.9,53.85,53.87,73551.0,44.8373,44.854,44.8124,44.829,73551.0
2016-09-28 14:40:00,53.87,53.91,53.83,53.86,99811.0,44.829,44.8623,44.7957,44.8207,99811.0
2016-09-28 14:45:00,53.86,53.87,53.84,53.85,63005.0,44.8207,44.829,44.804,44.8124,63005.0
2016-09-28 14:50:00,53.85,53.87,53.84,53.85,61459.0,44.8124,44.829,44.804,44.8124,61459.0
2016-09-28 14:55:00,53.85,53.86,53.8,53.8,65465.0,44.8124,44.8207,44.7707,44.7707,65465.0
2016-09-28 15:00:00,53.81,53.84,53.8,53.83,85418.0,44.7791,44.804,44.7707,44.7957,85418.0
2016-09-28 15:05:00,53.83,53.84,53.81,53.82,47831.0,44.7957,44.804,44.7791,44.7874,47831.0
2016-09-28 15:10:00,53.81,53.82,53.78,53.79,43116.0,44.7791,44.7874,44.7541,44.7624,43116.0
2016-09-28 15:15:00,53.78,53.82,53.78,53.8,71500.0,44.7541,44.7874,44.7541,44.7707,71500.0
2016-09-28 15:20:00,53.8,53.82,53.79,53.8,89065.0,44.7707,44.7874,44.7624,44.7707,89065.0
2016-09-28 15:25:00,53.8,53.82,53.75,53.77,67992.0,44.7707,44.7874,44.7291,44.7458,67992.0
2016-09-28 15:30:00,53.77,53.81,53.76,53.79,109819.0,44.7458,44.7791,44.7375,44.7624,109819.0
2016-09-28 15:35:00,53.8,53.82,53.79,53.82,93624.0,44.7707,44.7874,44.7624,44.7874,93624.0
2016-09-28 15:40:00,53.82,53.88,53.8,53.87,119976.0,44.7874,44.8373,44.7707,44.829,119976.0
2016-09-28 15:45:00,53.87,53.92,53.86,53.92,143429.0,44.829,44.8706,44.8207,44.8706,143429.0
2016-09-28 15:50:00,53.94,53.96,53.91,53.96,228291.0,44.8873,44.9039,44.8623,44.9039,228291.0
2016-09-28 15:55:00,53.95,54.0,53.94,53.98,604392.0,44.8956,44.9372,44.8873,44.9205,604392.0
2016-09-29 09:30:00,53.88,54.0,53.8,53.91,238886.0,44.8373,44.9372,44.7707,44.8623,238886.0
2016-09-29 09:35:00,53.9,53.95,53.81,53.94,96284.0,44.854,44.8956,44.7791,44.8873,96284.0
2016-09-29 09:40:00,53.95,53.96,53.83,53.83,75455.0,44.8956,44.9039,44.7957,44.7957,75455.0
2016-09-29 09:45:00,53.83,53.95,53.8,53.91,85732.0,44.7957,44.8956,44.7707,44.8623,85732.0
2016-09-29 09:50:00,53.91,53.94,53.89,53.91,65649.0,44.8623,44.8873,44.8456,44.8623,65649.0
2016-09-29 09:55:00,53.91,53.93,53.81,53.81,86515.0,44.8623,44.8789,44.7791,44.7791,86515.0
2016-09-29 10:00:00,53.82,53.9,53.81,53.82,103100.0,44.7874,44.854,44.7791,44.7874,103100.0
2016-09-29 10:05:00,53.83,53.83,53.71,53.77,179639.0,44.7957,44.7957,44.6959,44.7458,179639.0
2016-09-29 10:10:00,53.76,53.8,53.7,53.7,220462.0,44.7375,44.7707,44.6875,44.6875,220462.0
2016-09-29 10:15:00,53.7,53.85,53.68,53.84,77615.0,44.6875,44.8124,44.6709,44.804,77615.0
2016-09-29 10:20:00,53.84,53.86,53.81,53.86,49762.0,44.804,44.8207,44.7791,44.8207,49762.0
2016-09-29 10:25:00,53.86,53.87,53.83,53.87,66767.0,44.8207,44.829,44.7957,44.829,66767.0
2016-09-29 10:30:00,53.87,53.87,53.78,53.79,71002.0,44.829,44.829,44.7541,44.7624,71002.0
2016-09-29 10:35:00,53.79,53.8,53.71,53.72,165769.0,44.7624,44.7707,44.6959,44.7042,165769.0
2016-09-29 10:40:00,53.72,53.74,53.68,53.69,110750.0,44.7042,44.7208,44.6709,44.6792,110750.0
2016-09-29 10:45:00,53.7,53.72,53.68,53.72,45050.0,44.6875,44.7042,44.6709,44.7042,45050.0
2016-09-29 10:50:00,53.72,53.79,53.71,53.76,122648.0,44.7042,44.7624,44.6959,44.7375,122648.0
2016-09-29 10:55:00,53.76,53.8,53.73,53.74,105261.0,44.7375,44.7707,44.7125,44.7208,105261.0
2016-09-29 11:00:00,53.73,53.79,53.73,53.79,82252.0,44.7125,44.7624,44.7125,44.7624,82252.0
2016-09-29 11:05:00,53.78,53.8,53.76,53.79,65363.0,44.7541,44.7707,44.7375,44.7624,65363.0
2016-09-29 11:10:00,53.79,53.79,53.72,53.77,149059.0,44.7624,44.7624,44.7042,44.7458,149059.0
2016-09-29 11:15:00,53.76,53.76,53.7,53.74,163896.0,44.7375,44.7375,44.6875,44.7208,163896.0
2016-09-29 11:20:00,53.74,53.76,53.69,53.7,49007.0,44.7208,44.7375,44.6792,44.6875,49007.0
2016-09-29 11:25:00,53.7,53.74,53.69,53.72,40148.0,44.6875,44.7208,44.6792,44.7042,40148.0
2016-09-29 11:30:00,53.72,53.73,53.65,53.67,89952.0,44.7042,44.7125,44.6459,44.6626,89952.0
2016-09-29 11:35:00,53.67,53.69,53.64,53.66,39820.0,44.6626,44.6792,44.6376,44.6542,39820.0
2016-09-29 11:40:00,53.66,53.72,53.66,53.71,60269.0,44.6542,44.7042,44.6542,44.6959,60269.0
2016-09-29 11:45:00,53.71,53.72,53.68,53.7,32936.0,44.6959,44.7042,44.6709,44.6875,32936.0
2016-09-29 11:50:00,53.69,53.71,53.63,53.66,104529.0,44.6792,44.6959,44.6293,44.6542,104529.0
2016-09-29 11:55:00,53.65,53.69,53.64,53.65,45582.0,44.6459,44.6792,44.6376,44.6459,45582.0
2016-09-29 12:00:00,53.65,53.68,53.62,53.68,38443.0,44.6459,44.6709,44.621,44.6709,38443.0
2016-09-29 12:05:00,53.68,53.76,53.66,53.73,197726.0,44.6709,44.7375,44.6542,44.7125,197726.0
2016-09-29 12:10:00,53.73,53.76,53.73,53.74,43020.0,44.7125,44.7375,44.7125,44.7208,43020.0
2016-09-29 12:15:00,53.75,53.75,53.7,53.7,70645.0,44.7291,44.7291,44.6875,44.6875,70645.0
2016-09-29 12:20:00,53.71,53.72,53.69,53.7,33388.0,44.6959,44.7042,44.6792,44.6875,33388.0
2016-09-29 12:25:00,53.71,53.71,53.65,53.66,64446.0,44.6959,44.6959,44.6459,44.6542,64446.0
2016-09-29 12:30:00,53.66,53.69,53.66,53.69,41880.0,44.6542,44.6792,44.6542,44.6792,41880.0
2016-09-29 12:35:00,53.68,53.69,53.66,53.66,107854.0,44.6709,44.6792,44.6542,44.6542,107854.0
2016-09-29 12:40:00,53.66,53.67,53.58,53.58,205669.0,44.6542,44.6626,44.5877,44.5877,205669.0
2016-09-29 12:45:00,53.58,53.61,53.54,53.54,190135.0,44.5877,44.6126,44.5544,44.5544,190135.0
2016-09-29 12:50:00,53.53,53.54,53.42,53.48,291097.0,44.5461,44.5544,44.4545,44.5045,291097.0
2016-09-29 12:55:00,53.47,53.52,53.45,53.49,120303.0,44.4961,44.5377,44.4795,44.5128,120303.0
2016-09-29 13:00:00,53.49,53.51,53.38,53.45,117644.0,44.5128,44.5294,44.4212,44.4795,117644.0
2016-09-29 13:05:00,53.45,53.49,53.42,53.48,68345.0,44.4795,44.5128,44.4545,44.5045,68345.0
2016-09-29 13:10:00,53.48,53.55,53.39,53.4,126893.0,44.5045,44.5627,44.4296,44.4379,126893.0
2016-09-29 13:15:00,53.39,53.45,53.34,53.37,383110.0,44.4296,44.4795,44.388,44.4129,383110.0
2016-09-29 13:20:00,53.37,53.37,53.27,53.31,477458.0,44.4129,44.4129,44.3297,44.363,477458.0
2016-09-29 13:25:00,53.31,53.36,53.27,53.29,101564.0,44.363,44.4046,44.3297,44.3463,101564.0
2016-09-29 13:30:00,53.29,53.29,53.17,53.2,322592.0,44.3463,44.3463,44.2465,44.2714,322592.0
2016-09-29 13:35:00,53.2,53.21,53.1,53.13,131401.0,44.2714,44.2798,44.1882,44.2132,131401.0
2016-09-29 13:40:00,53.13,53.2,53.12,53.14,109165.0,44.2132,44.2714,44.2049,44.2215,109165.0
2016-09-29 13:45:00,53.13,53.14,53.05,53.08,87044.0,44.2132,44.2215,44.1466,44.1716,87044.0
2016-09-29 13:50:00,53.07,53.1,53.05,53.05,159239.0,44.1633,44.1882,44.1466,44.1466,159239.0
2016-09-29 13:55:00,53.05,53.05,52.93,52.95,462907.0,44.1466,44.1466,44.0468,44.0634,462907.0
2016-09-29 14:00:00,52.94,53.02,52.91,53.01,270979.0,44.0551,44.1217,44.0301,44.1133,270979.0
2016-09-29 14:05:00,53.01,53.11,53.01,53.1,115406.0,44.1133,44.1966,44.1133,44.1882,115406.0
2016-09-29 14:10:00,53.1,53.14,53.03,53.1,73409.0,44.1882,44.2215,44.13,44.1882,73409.0
2016-09-29 14:15:00,53.11,53.18,53.1,53.13,103471.0,44.1966,44.2548,44.1882,44.2132,103471.0
2016-09-29 14:20:00,53.13,53.18,53.12,53.18,73282.0,44.2132,44.2548,44.2049,44.2548,73282.0
2016-09-29 14:25:00,53.17,53.23,53.12,53.21,58949.0,44.2465,44.2964,44.2049,44.2798,58949.0
2016-09-29 14:30:00,53.21,53.23,53.15,53.17,102826.0,44.2798,44.2964,44.2298,44.2465,102826.0
2016-09-29 14:35:00,53.18,53.27,53.18,53.25,99729.0,44.2548,44.3297,44.2548,44.3131,99729.0
2016-09-29 14:40:00,53.24,53.27,53.22,53.24,96165.0,44.3047,44.3297,44.2881,44.3047,96165.0
2016-09-29 14:45:00,53.24,53.29,53.2,53.28,86082.0,44.3047,44.3463,44.2714,44.338,86082.0
2016-09-29 14:50:00,53.28,53.3,53.24,53.3,346593.0,44.338,44.3547,44.3047,44.3547,346593.0
2016-09-29 14:55:00,53.3,53.35,53.29,53.35,90898.0,44.3547,44.3963,44.3463,44.3963,90898.0
2016-09-29 15:00:00,53.34,53.4,53.33,53.38,135912.0,44.388,44.4379,44.3796,44.4212,135912.0
2016-09-29 15:05:00,53.38,53.42,53.37,53.41,121116.0,44.4212,44.4545,44.4129,44.4462,121116.0
2016-09-29 15:10:00,53.41,53.48,53.39,53.42,122511.0,44.4462,44.5045,44.4296,44.4545,122511.0
2016-09-29 15:15:00,53.41,53.47,53.39,53.46,100208.0,44.4462,44.4961,44.4296,44.4878,100208.0
2016-09-29 15:20:00,53.45,53.54,53.44,53.48,232397.0,44.4795,44.5544,44.4712,44.5045,232397.0
2016-09-29 15:25:00,53.48,53.6,53.44,53.59,166229.0,44.5045,44.6043,44.4712,44.596,166229.0
2016-09-29 15:30:00,53.58,53.62,53.5,53.51,218830.0,44.5877,44.621,44.5211,44.5294,218830.0
2016-09-29 15:35:00,53.5,53.52,53.45,53.5,98652.0,44.5211,44.5377,44.4795,44.5211,98652.0
2016-09-29 15:40:00,53.5,53.52,53.41,53.45,154514.0,44.5211,44.5377,44.4462,44.4795,154514.0
2016-09-29 15:45:00,53.45,53.45,53.43,53.45,194672.0,44.4795,44.4795,44.4628,44.4795,194672.0
2016-09-29 15:50:00,53.44,53.48,53.44,53.48,303459.0,44.4712,44.5045,44.4712,44.5045,303459.0
2016-09-29 15:55:00,53.48,53.51,53.46,53.47,777607.0,44.5045,44.5294,44.4878,44.4961,777607.0
2016-09-30 09:30:00,53.59,53.87,53.56,53.85,200175.0,44.596,44.829,44.571,44.8124,200175.0
2016-09-30 09:35:00,53.85,53.97,53.84,53.86,190699.0,44.8124,44.9122,44.804,44.8207,190699.0
2016-09-30 09:40:00,53.85,53.91,53.8,53.91,118235.0,44.8124,44.8623,44.7707,44.8623,118235.0
2016-09-30 09:45:00,53.91,53.95,53.86,53.94,146915.0,44.8623,44.8956,44.8207,44.8873,146915.0
2016-09-30 09:50:00,53.95,54.01,53.92,53.98,191820.0,44.8956,44.9455,44.8706,44.9205,191820.0
2016-09-30 09:55:00,53.98,53.99,53.89,53.91,97214.0,44.9205,44.9289,44.8456,44.8623,97214.0
2016-09-30 10:00:00,53.91,54.0,53.88,53.99,154264.0,44.8623,44.9372,44.8373,44.9289,154264.0
2016-09-30 10:05:00,53.99,54.02,53.98,54.01,127583.0,44.9289,44.9538,44.9205,44.9455,127583.0
2016-09-30 10:10:00,54.01,54.02,53.97,53.98,125439.0,44.9455,44.9538,44.9122,44.9205,125439.0
2016-09-30 10:15:00,53.98,53.99,53.91,53.92,129632.0,44.9205,44.9289,44.8623,44.8706,129632.0
2016-09-30 10:20:00,53.93,54.03,53.92,53.95,138049.0,44.8789,44.9621,44.8706,44.8956,138049.0
2016-09-30 10:25:00,53.95,54.02,53.94,54.01,126338.0,44.8956,44.9538,44.8873,44.9455,126338.0
2016-09-30 10:30:00,54.02,54.03,53.96,53.99,163592.0,44.9538,44.9621,44.9039,44.9289,163592.0
2016-09-30 10:35:00,53.98,54.01,53.93,53.95,111636.0,44.9205,44.9455,44.8789,44.8956,111636.0
2016-09-30 10:40:00,53.95,54.02,53.94,54.02,70962.0,44.8956,44.9538,44.8873,44.9538,70962.0
2016-09-30 10:45:00,54.02,54.06,53.97,54.01,151645.0,44.9538,44.9871,44.9122,44.9455,151645.0
2016-09-30 10:50:00,54.01,54.05,54.0,54.05,103816.0,44.9455,44.9788,44.9372,44.9788,103816.0
2016-09-30 10:55:00,54.05,54.15,54.04,54.14,142478.0,44.9788,45.062,44.9705,45.0537,142478.0
2016-09-30 11:00:00,54.15,54.21,54.11,54.21,183851.0,45.062,45.1119,45.0287,45.1119,183851.0
2016-09-30 11:05:00,54.21,54.28,54.16,54.21,220629.0,45.1119,45.1702,45.0703,45.1119,220629.0
2016-09-30 11:10:00,54.21,54.3,54.2,54.3,170436.0,45.1119,45.1868,45.1036,45.1868,170436.0
2016-09-30 11:15:00,54.3,54.33,54.24,54.26,166356.0,45.1868,45.2118,45.1369,45.1535,166356.0
2016-09-30 11:20:00,54.26,54.27,54.21,54.21,113276.0,45.1535,45.1619,45.1119,45.1119,113276.0
2016-09-30 11:25:00,54.22,54.25,54.21,54.25,96257.0,45.1203,45.1452,45.1119,45.1452,96257.0
2016-09-30 11:30:00,54.25,54.27,54.21,54.22,102218.0,45.1452,45.1619,45.1119,45.1203,102218.0
2016-09-30 11:35:00,54.22,54.25,54.21,54.25,60743.0,45.1203,45.1452,45.1119,45.1452,60743.0
2016-09-30 11:40:00,54.25,54.25,54.17,54.21,85866.0,45.1452,45.1452,45.0787,45.1119,85866.0
2016-09-30 11:45:00,54.21,54.28,54.2,54.27,99873.0,45.1119,45.1702,45.1036,45.1619,99873.0
2016-09-30 11:50:00,54.27,54.28,54.22,54.23,100010.0,45.1619,45.1702,45.1203,45.1286,100010.0
2016-09-30 11:55:00,54.22,54.29,54.22,54.29,99454.0,45.1203,45.1785,45.1203,45.1785,99454.0
2016-09-30 12:00:00,54.3,54.37,54.29,54.36,107636.0,45.1868,45.2451,45.1785,45.2368,107636.0
2016-09-30 12:05:00,54.37,54.39,54.35,54.36,155076.0,45.2451,45.2617,45.2284,45.2368,155076.0
2016-09-30 12:10:00,54.36,54.37,54.22,54.24,132809.0,45.2368,45.2451,45.1203,45.1369,132809.0
2016-09-30 12:15:00,54.23,54.24,54.21,54.22,76999.0,45.1286,45.1369,45.1119,45.1203,76999.0
2016-09-30 12:20:00,54.21,54.22,54.12,54.17,168389.0,45.1119,45.1203,45.037,45.0787,168389.0
2016-09-30 12:25:00,54.16,54.17,54.11,54.11,92225.0,45.0703,45.0787,45.0287,45.0287,92225.0
2016-09-30 12:30:00,54.11,54.16,54.11,54.14,120943.0,45.0287,45.0703,45.0287,45.0537,120943.0
2016-09-30 12:35:00,54.14,54.18,54.14,54.16,66885.0,45.0537,45.087,45.0537,45.0703,66885.0
2016-09-30 12:40:00,54.17,54.18,54.11,54.17,106007.0,45.0787,45.087,45.0287,45.0787,106007.0
2016-09-30 12:45:00,54.17,54.18,54.13,54.17,56759.0,45.0787,45.087,45.0454,45.0787,56759.0
2016-09-30 12:50:00,54.18,54.22,54.17,54.22,47157.0,45.087,45.1203,45.0787,45.1203,47157.0
2016-09-30 12:55:00,54.22,54.23,54.16,54.16,126029.0,45.1203,45.1286,45.0703,45.0703,126029.0
2016-09-30 13:00:00,54.16,54.24,54.16,54.22,163162.0,45.0703,45.1369,45.0703,45.1203,163162.0
2016-09-30 13:05:00,54.23,54.27,54.2,54.21,70958.0,45.1286,45.1619,45.1036,45.1119,70958.0
2016-09-30 13:10:00,54.2,54.25,54.2,54.24,100391.0,45.1036,45.1452,45.1036,45.1369,100391.0
2016-09-30 13:15:00,54.23,54.26,54.17,54.18,101384.0,45.1286,45.1535,45.0787,45.087,101384.0
2016-09-30 13:20:00,54.19,54.23,54.18,54.22,56131.0,45.0953,45.1286,45.087,45.1203,56131.0
2016-09-30 13:25:00,54.22,54.23,54.16,54.18,93528.0,45.1203,45.1286,45.0703,45.087,93528.0
2016-09-30 13:30:00,54.18,54.23,54.17,54.23,72425.0,45.087,45.1286,45.0787,45.1286,72425.0
2016-09-30 13:35:00,54.23,54.23,54.18,54.19,111996.0,45.1286,45.1286,45.087,45.0953,111996.0
2016-09-30 13:40:00,54.19,54.21,54.17,54.19,90725.0,45.0953,45.1119,45.0787,45.0953,90725.0
2016-09-30 13:45:00,54.18,54.24,54.18,54.23,78538.0,45.087,45.1369,45.087,45.1286,78538.0
2016-09-30 13:50:00,54.24,54.24,54.21,54.22,59277.0,45.1369,45.1369,45.1119,45.1203,59277.0
2016-09-30 13:55:00,54.22,54.27,54.21,54.27,99443.0,45.1203,45.1619,45.1119,45.1619,99443.0
2016-09-30 14:00:00,54.27,54.27,54.18,54.19,216189.0,45.1619,45.1619,45.087,45.0953,216189.0
2016-09-30 14:05:00,54.19,54.19,54.16,54.16,64014.0,45.0953,45.0953,45.0703,45.0703,64014.0
2016-09-30 14:10:00,54.16,54.18,54.11,54.13,165646.0,45.0703,45.087,45.0287,45.0454,165646.0
2016-09-30 14:15:00,54.13,54.19,54.13,54.16,76650.0,45.0454,45.0953,45.0454,45.0703,76650.0
2016-09-30 14:20:00,54.16,54.19,54.15,54.18,83030.0,45.0703,45.0953,45.062,45.087,83030.0
2016-09-30 14:25:00,54.18,54.2,54.09,54.11,183361.0,45.087,45.1036,45.0121,45.0287,183361.0
2016-09-30 14:30:00,54.11,54.15,54.1,54.14,200778.0,45.0287,45.062,45.0204,45.0537,200778.0
2016-09-30 14:35:00,54.14,54.16,54.12,54.16,82395.0,45.0537,45.0703,45.037,45.0703,82395.0
2016-09-30 14:40:00,54.15,54.16,54.12,54.13,101611.0,45.062,45.0703,45.037,45.0454,101611.0
2016-09-30 14:45:00,54.13,54.15,54.12,54.13,71829.0,45.0454,45.062,45.037,45.0454,71829.0
2016-09-30 14:50:00,54.14,54.18,54.12,54.18,152135.0,45.0537,45.087,45.037,45.087,152135.0
2016-09-30 14:55:00,54.18,54.2,54.17,54.19,80337.0,45.087,45.1036,45.0787,45.0953,80337.0
2016-09-30 15:00:00,54.2,54.25,54.19,54.23,113325.0,45.1036,45.1452,45.0953,45.1286,113325.0
2016-09-30 15:05:00,54.22,54.25,54.21,54.22,85648.0,45.1203,45.1452,45.1119,45.1203,85648.0
2016-09-30 15:10:00,54.22,54.3,54.22,54.29,109106.0,45.1203,45.1868,45.1203,45.1785,109106.0
2016-09-30 15:15:00,54.29,54.32,54.23,54.23,132244.0,45.1785,45.2035,45.1286,45.1286,132244.0
2016-09-30 15:20:00,54.23,54.24,54.14,54.17,181873.0,45.1286,45.1369,45.0537,45.0787,181873.0
2016-09-30 15:25:00,54.16,54.18,54.12,54.12,178432.0,45.0703,45.087,45.037,45.037,178432.0
2016-09-30 15:30:00,54.13,54.15,54.09,54.09,195456.0,45.0454,45.062,45.0121,45.0121,195456.0
2016-09-30 15:35:00,54.09,54.16,54.08,54.13,144555.0,45.0121,45.0703,45.0038,45.0454,144555.0
2016-09-30 15:40:00,54.13,54.16,54.12,54.13,177957.0,45.0454,45.0703,45.037,45.0454,177957.0
2016-09-30 15:45:00,54.13,54.14,54.1,54.14,222436.0,45.0454,45.0537,45.0204,45.0537,222436.0
2016-09-30 15:50:00,54.14,54.18,54.13,54.13,434917.0,45.0537,45.087,45.0454,45.0454,434917.0
2016-09-30 15:55:00,54.14,54.15,54.1,54.15,1146607.0,45.0537,45.062,45.0204,45.062,1146607.0
2016-10-03 09:30:00,54.1,54.15,53.9,53.97,191378.0,45.0204,45.062,44.854,44.9122,191378.0
2016-10-03 09:35:00,53.97,54.0,53.9,53.95,51210.0,44.9122,44.9372,44.854,44.8956,51210.0
2016-10-03 09:40:00,53.96,54.13,53.95,54.13,42328.0,44.9039,45.0454,44.8956,45.0454,42328.0
2016-10-03 09:45:00,54.13,54.13,54.0,54.04,76810.0,45.0454,45.0454,44.9372,44.9705,76810.0
2016-10-03 09:50:00,54.04,54.06,53.94,53.94,95833.0,44.9705,44.9871,44.8873,44.8873,95833.0
2016-10-03 09:55:00,53.94,53.96,53.9,53.94,79856.0,44.8873,44.9039,44.854,44.8873,79856.0
2016-10-03 10:00:00,53.95,54.01,53.93,53.97,88210.0,44.8956,44.9455,44.8789,44.9122,88210.0
2016-10-03 10:05:00,53.97,53.97,53.9,53.91,106439.0,44.9122,44.9122,44.854,44.8623,106439.0
2016-10-03 10:10:00,53.91,53.92,53.86,53.9,90817.0,44.8623,44.8706,44.8207,44.854,90817.0
2016-10-03 10:15:00,53.9,53.9,53.8,53.82,89624.0,44.854,44.854,44.7707,44.7874,89624.0
2016-10-03 10:20:00,53.82,53.84,53.8,53.81,69002.0,44.7874,44.804,44.7707,44.7791,69002.0
2016-10-03 10:25:00,53.8,53.85,53.78,53.79,77455.0,44.7707,44.8124,44.7541,44.7624,77455.0
2016-10-03 10:30:00,53.78,53.87,53.77,53.84,81639.0,44.7541,44.829,44.7458,44.804,81639.0
2016-10-03 10:35:00,53.84,53.95,53.84,53.9,56360.0,44.804,44.8956,44.804,44.854,56360.0
2016-10-03 10:40:00,53.89,53.89,53.84,53.84,43653.0,44.8456,44.8456,44.804,44.804,43653.0
2016-10-03 10:45:00,53.85,53.85,53.81,53.84,47522.0,44.8124,44.8124,44.7791,44.804,47522.0
2016-10-03 10:50:00,53.84,53.87,53.8,53.81,41885.0,44.804,44.829,44.7707,44.7791,41885.0
2016-10-03 10:55:00,53.81,53.82,53.8,53.8,27317.0,44.7791,44.7874,44.7707,44.7707,27317.0
2016-10-03 11:00:00,53.8,53.8,53.75,53.76,47591.0,44.7707,44.7707,44.7291,44.7375,47591.0
2016-10-03 11:05:00,53.76,53.8,53.75,53.8,42159.0,44.7375,44.7707,44.7291,44.7707,42159.0
2016-10-03 11:10:00,53.79,53.79,53.75,53.76,46007.0,44.7624,44.7624,44.7291,44.7375,46007.0
2016-10-03 11:15:00,53.77,53.79,53.75,53.76,51874.0,44.7458,44.7624,44.7291,44.7375,51874.0
2016-10-03 11:20:00,53.76,53.79,53.76,53.77,35716.0,44.7375,44.7624,44.7375,44.7458,35716.0
2016-10-03 11:25:00,53.77,53.79,53.76,53.77,58987.0,44.7458,44.7624,44.7375,44.7458,58987.0
2016-10-03 11:30:00,53.76,53.78,53.75,53.75,45531.0,44.7375,44.7541,44.7291,44.7291,45531.0
2016-10-03 11:35:00,53.76,53.77,53.71,53.72,111891.0,44.7375,44.7458,44.6959,44.7042,111891.0
2016-10-03 11:40:00,53.71,53.76,53.71,53.76,33370.0,44.6959,44.7375,44.6959,44.7375,33370.0
2016-10-03 11:45:00,53.76,53.79,53.73,53.75,33319.0,44.7375,44.7624,44.7125,44.7291,33319.0
2016-10-03 11:50:00,53.74,53.74,53.68,53.71,52145.0,44.7208,44.7208,44.6709,44.6959,52145.0
2016-10-03 11:55:00,53.7,53.76,53.68,53.74,31042.0,44.6875,44.7375,44.6709,44.7208,31042.0
2016-10-03 12:00:00,53.74,53.77,53.71,53.73,28365.0,44.7208,44.7458,44.6959,44.7125,28365.0
2016-10-03 12:05:00,53.74,53.77,53.73,53.73,42657.0,44.7208,44.7458,44.7125,44.7125,42657.0
2016-10-03 12:10:00,53.73,53.73,53.68,53.69,54849.0,44.7125,44.7125,44.6709,44.6792,54849.0
2016-10-03 12:15:00,53.69,53.73,53.68,53.72,37791.0,44.6792,44.7125,44.6709,44.7042,37791.0
2016-10-03 12:20:00,53.73,53.75,53.69,53.7,78659.0,44.7125,44.7291,44.6792,44.6875,78659.0
2016-10-03 12:25:00,53.7,53.71,53.67,53.71,49185.0,44.6875,44.6959,44.6626,44.6959,49185.0
2016-10-03 12:30:00,53.7,53.7,53.67,53.68,31815.0,44.6875,44.6875,44.6626,44.6709,31815.0
2016-10-03 12:35:00,53.69,53.72,53.68,53.69,44391.0,44.6792,44.7042,44.6709,44.6792,44391.0
2016-10-03 12:40:00,53.69,53.7,53.67,53.7,61453.0,44.6792,44.6875,44.6626,44.6875,61453.0
2016-10-03 12:45:00,53.7,53.72,53.69,53.72,29263.0,44.6875,44.7042,44.6792,44.7042,29263.0
2016-10-03 12:50:00,53.71,53.76,53.7,53.74,39691.0,44.6959,44.7375,44.6875,44.7208,39691.0
2016-10-03 12:55:00,53.74,53.74,53.69,53.71,48211.0,44.7208,44.7208,44.6792,44.6959,48211.0
2016-10-03 13:00:00,53.72,53.72,53.68,53.69,35616.0,44.7042,44.7042,44.6709,44.6792,35616.0
2016-10-03 13:05:00,53.69,53.71,53.69,53.7,22171.0,44.6792,44.6959,44.6792,44.6875,22171.0
2016-10-03 13:10:00,53.7,53.71,53.66,53.71,52952.0,44.6875,44.6959,44.6542,44.6959,52952.0
2016-10-03 13:15:00,53.7,53.7,53.66,53.68,28262.0,44.6875,44.6875,44.6542,44.6709,28262.0
2016-10-03 13:20:00,53.69,53.74,53.68,53.74,32612.0,44.6792,44.7208,44.6709,44.7208,32612.0
2016-10-03 13:25:00,53.74,53.79,53.73,53.77,51124.0,44.7208,44.7624,44.7125,44.7458,51124.0
2016-10-03 13:30:00,53.78,53.81,53.74,53.81,49498.0,44.7541,44.7791,44.7208,44.7791,49498.0
2016-10-03 13:35:00,53.8,53.81,53.76,53.76,33467.0,44.7707,44.7791,44.7375,44.7375,33467.0
2016-10-03 13:40:00,53.76,53.78,53.72,53.74,61770.0,44.7375,44.7541,44.7042,44.7208,61770.0
2016-10-03 13:45:00,53.74,53.76,53.72,53.75,32986.0,44.7208,44.7375,44.7042,44.7291,32986.0
2016-10-03 13:50:00,53.76,53.77,53.71,53.75,20296.0,44.7375,44.7458,44.6959,44.7291,20296.0
2016-10-03 13:55:00,53.74,53.77,53.74,53.76,22869.0,44.7208,44.7458,44.7208,44.7375,22869.0
2016-10-03 14:00:00,53.76,53.81,53.74,53.78,35351.0,44.7375,44.7791,44.7208,44.7541,35351.0
2016-10-03 14:05:00,53.78,53.8,53.76,53.77,31404.0,44.7541,44.7707,44.7375,44.7458,31404.0
2016-10-03 14:10:00,53.77,53.78,53.75,53.75,77191.0,44.7458,44.7541,44.7291,44.7291,77191.0
2016-10-03 14:15:00,53.76,53.76,53.71,53.71,20035.0,44.7375,44.7375,44.6959,44.6959,20035.0
2016-10-03 14:20:00,53.72,53.75,53.71,53.75,35016.0,44.7042,44.7291,44.6959,44.7291,35016.0
2016-10-03 14:25:00,53.75,53.75,53.72,53.75,29123.0,44.7291,44.7291,44.7042,44.7291,29123.0
2016-10-03 14:30:00,53.75,53.76,53.72,53.75,45488.0,44.7291,44.7375,44.7042,44.7291,45488.0
2016-10-03 14:35:00,53.74,53.75,53.71,53.73,41097.0,44.7208,44.7291,44.6959,44.7125,41097.0
2016-10-03 14:40:00,53.74,53.76,53.73,53.76,28908.0,44.7208,44.7375,44.7125,44.7375,28908.0
2016-10-03 14:45:00,53.76,53.8,53.75,53.79,45959.0,44.7375,44.7707,44.7291,44.7624,45959.0
2016-10-03 14:50:00,53.78,53.82,53.77,53.81,45335.0,44.7541,44.7874,44.7458,44.7791,45335.0
2016-10-03 14:55:00,53.8,53.83,53.8,53.83,34900.0,44.7707,44.7957,44.7707,44.7957,34900.0
2016-10-03 15:00:00,53.84,53.84,53.8,53.81,64122.0,44.804,44.804,44.7707,44.7791,64122.0
2016-10-03 15:05:00,53.81,53.85,53.8,53.84,66273.0,44.7791,44.8124,44.7707,44.804,66273.0
2016-10-03 15:10:00,53.84,53.87,53.84,53.87,57411.0,44.804,44.829,44.804,44.829,57411.0
2016-10-03 15:15:00,53.87,53.88,53.86,53.88,46137.0,44.829,44.8373,44.8207,44.8373,46137.0
2016-10-03 15:20:00,53.88,53.88,53.83,53.84,64711.0,44.8373,44.8373,44.7957,44.804,64711.0
2016-10-03 15:25:00,53.83,53.86,53.83,53.86,29823.0,44.7957,44.8207,44.7957,44.8207,29823.0
2016-10-03 15:30:00,53.86,53.9,53.85,53.88,100062.0,44.8207,44.854,44.8124,44.8373,100062.0
2016-10-03 15:35:00,53.88,53.89,53.85,53.86,93713.0,44.8373,44.8456,44.8124,44.8207,93713.0
2016-10-03 15:40:00,53.86,53.93,53.85,53.93,76006.0,44.8207,44.8789,44.8124,44.8789,76006.0
2016-10-03 15:45:00,53.93,53.93,53.9,53.91,92475.0,44.8789,44.8789,44.854,44.8623,92475.0
2016-10-03 15:50:00,53.9,53.93,53.87,53.88,172308.0,44.854,44.8789,44.829,44.8373,172308.0
2016-10-03 15:55:00,53.88,53.9,53.84,53.84,385870.0,44.8373,44.854,44.804,44.804,385870.0
2016-10-04 09:30:00,54.13,54.13,54.01,54.1,152064.0,45.0454,45.0454,44.9455,45.0204,152064.0
2016-10-04 09:35:00,54.11,54.13,54.02,54.07,91705.0,45.0287,45.0454,44.9538,44.9954,91705.0
2016-10-04 09:40:00,54.07,54.07,53.91,53.95,72198.0,44.9954,44.9954,44.8623,44.8956,72198.0
2016-10-04 09:45:00,53.96,54.03,53.95,54.01,54819.0,44.9039,44.9621,44.8956,44.9455,54819.0
2016-10-04 09:50:00,54.0,54.0,53.94,53.97,42394.0,44.9372,44.9372,44.8873,44.9122,42394.0
2016-10-04 09:55:00,53.97,53.98,53.93,53.95,59568.0,44.9122,44.9205,44.8789,44.8956,59568.0
2016-10-04 10:00:00,53.96,53.96,53.87,53.91,54085.0,44.9039,44.9039,44.829,44.8623,54085.0
2016-10-04 10:05:00,53.92,53.96,53.87,53.89,53891.0,44.8706,44.9039,44.829,44.8456,53891.0
2016-10-04 10:10:00,53.88,53.88,53.68,53.72,120023.0,44.8373,44.8373,44.6709,44.7042,120023.0
2016-10-04 10:15:00,53.72,53.77,53.69,53.75,86178.0,44.7042,44.7458,44.6792,44.7291,86178.0
2016-10-04 10:20:00,53.75,53.75,53.7,53.7,75675.0,44.7291,44.7291,44.6875,44.6875,75675.0
2016-10-04 10:25:00,53.71,53.74,53.7,53.73,51469.0,44.6959,44.7208,44.6875,44.7125,51469.0
2016-10-04 10:30:00,53.74,53.79,53.73,53.77,37517.0,44.7208,44.7624,44.7125,44.7458,37517.0
2016-10-04 10:35:00,53.77,53.83,53.72,53.82,36006.0,44.7458,44.7957,44.7042,44.7874,36006.0
2016-10-04 10:40:00,53.82,53.92,53.81,53.91,85241.0,44.7874,44.8706,44.7791,44.8623,85241.0
2016-10-04 10:45:00,53.91,53.92,53.88,53.9,53229.0,44.8623,44.8706,44.8373,44.854,53229.0
2016-10-04 10:50:00,53.9,53.95,53.89,53.9,42962.0,44.854,44.8956,44.8456,44.854,42962.0
2016-10-04 10:55:00,53.91,53.94,53.9,53.91,32583.0,44.8623,44.8873,44.854,44.8623,32583.0
2016-10-04 11:00:00,53.91,53.93,53.76,53.76,77458.0,44.8623,44.8789,44.7375,44.7375,77458.0
2016-10-04 11:05:00,53.76,53.79,53.72,53.72,46339.0,44.7375,44.7624,44.7042,44.7042,46339.0
2016-10-04 11:10:00,53.73,53.76,53.69,53.75,64456.0,44.7125,44.7375,44.6792,44.7291,64456.0
2016-10-04 11:15:00,53.74,53.75,53.67,53.72,78951.0,44.7208,44.7291,44.6626,44.7042,78951.0
2016-10-04 11:20:00,53.72,53.81,53.71,53.8,45237.0,44.7042,44.7791,44.6959,44.7707,45237.0
2016-10-04 11:25:00,53.79,53.83,53.78,53.8,68271.0,44.7624,44.7957,44.7541,44.7707,68271.0
2016-10-04 11:30:00,53.8,53.85,53.79,53.85,52694.0,44.7707,44.8124,44.7624,44.8124,52694.0
2016-10-04 11:35:00,53.85,53.93,53.75,53.75,83589.0,44.8124,44.8789,44.7291,44.7291,83589.0
2016-10-04 11:40:00,53.75,53.84,53.73,53.76,89098.0,44.7291,44.804,44.7125,44.7375,89098.0
2016-10-04 11:45:00,53.77,53.86,53.75,53.8,80535.0,44.7458,44.8207,44.7291,44.7707,80535.0
2016-10-04 11:50:00,53.79,53.81,53.71,53.74,48836.0,44.7624,44.7791,44.6959,44.7208,48836.0
2016-10-04 11:55:00,53.75,53.76,53.68,53.72,45343.0,44.7291,44.7375,44.6709,44.7042,45343.0
2016-10-04 12:00:00,53.73,53.77,53.68,53.68,44598.0,44.7125,44.7458,44.6709,44.6709,44598.0
2016-10-04 12:05:00,53.69,53.71,53.66,53.68,51161.0,44.6792,44.6959,44.6542,44.6709,51161.0
2016-10-04 12:10:00,53.67,53.71,53.62,53.66,61055.0,44.6626,44.6959,44.621,44.6542,61055.0
2016-10-04 12:15:00,53.68,53.78,53.66,53.76,45730.0,44.6709,44.7541,44.6542,44.7375,45730.0
2016-10-04 12:20:00,53.75,53.77,53.71,53.72,34195.0,44.7291,44.7458,44.6959,44.7042,34195.0
2016-10-04 12:25:00,53.73,53.74,53.67,53.68,33330.0,44.7125,44.7208,44.6626,44.6709,33330.0
2016-10-04 12:30:00,53.68,53.71,53.64,53.69,33314.0,44.6709,44.6959,44.6376,44.6792,33314.0
2016-10-04 12:35:00,53.7,53.74,53.67,53.69,39653.0,44.6875,44.7208,44.6626,44.6792,39653.0
2016-10-04 12:40:00,53.7,53.72,53.68,53.69,21207.0,44.6875,44.7042,44.6709,44.6792,21207.0
2016-10-04 12:45:00,53.69,53.74,53.67,53.68,34138.0,44.6792,44.7208,44.6626,44.6709,34138.0
2016-10-04 12:50:00,53.68,53.7,53.62,53.62,55687.0,44.6709,44.6875,44.621,44.621,55687.0
2016-10-04 12:55:00,53.63,53.63,53.61,53.62,62240.0,44.6293,44.6293,44.6126,44.621,62240.0
2016-10-04 13:00:00,53.62,53.63,53.58,53.6,71509.0,44.621,44.6293,44.5877,44.6043,71509.0
2016-10-04 13:05:00,53.59,53.61,53.49,53.5,159065.0,44.596,44.6126,44.5128,44.5211,159065.0
2016-10-04 13:10:00,53.5,53.56,53.5,53.55,75489.0,44.5211,44.571,44.5211,44.5627,75489.0
2016-10-04 13:15:00,53.55,53.55,53.51,53.52,55374.0,44.5627,44.5627,44.5294,44.5377,55374.0
2016-10-04 13:20:00,53.52,53.52,53.42,53.43,93218.0,44.5377,44.5377,44.4545,44.4628,93218.0
2016-10-04 13:25:00,53.42,53.5,53.41,53.5,42249.0,44.4545,44.5211,44.4462,44.5211,42249.0
2016-10-04 13:30:00,53.5,53.52,53.47,53.51,41583.0,44.5211,44.5377,44.4961,44.5294,41583.0
2016-10-04 13:35:00,53.52,53.56,53.49,53.52,56336.0,44.5377,44.571,44.5128,44.5377,56336.0
2016-10-04 13:40:00,53.54,53.55,53.52,53.52,43618.0,44.5544,44.5627,44.5377,44.5377,43618.0
2016-10-04 13:45:00,53.51,53.53,53.5,53.51,54560.0,44.5294,44.5461,44.5211,44.5294,54560.0
2016-10-04 13:50:00,53.52,53.53,53.48,53.5,49663.0,44.5377,44.5461,44.5045,44.5211,49663.0
2016-10-04 13:55:00,53.49,53.54,53.49,53.51,50892.0,44.5128,44.5544,44.5128,44.5294,50892.0
2016-10-04 14:00:00,53.51,53.54,53.48,53.51,92320.0,44.5294,44.5544,44.5045,44.5294,92320.0
2016-10-04 14:05:00,53.51,53.53,53.5,53.5,43668.0,44.5294,44.5461,44.5211,44.5211,43668.0
2016-10-04 14:10:00,53.5,53.54,53.5,53.54,42243.0,44.5211,44.5544,44.5211,44.5544,42243.0
2016-10-04 14:15:00,53.54,53.54,53.5,53.51,44319.0,44.5544,44.5544,44.5211,44.5294,44319.0
2016-10-04 14:20:00,53.51,53.51,53.46,53.48,68443.0,44.5294,44.5294,44.4878,44.5045,68443.0
2016-10-04 14:25:00,53.49,53.51,53.45,53.47,53738.0,44.5128,44.5294,44.4795,44.4961,53738.0
2016-10-04 14:30:00,53.48,53.55,53.46,53.55,36265.0,44.5045,44.5627,44.4878,44.5627,36265.0
2016-10-04 14:35:00,53.54,53.58,53.53,53.57,69160.0,44.5544,44.5877,44.5461,44.5794,69160.0
2016-10-04 14:40:00,53.57,53.58,53.55,53.55,29535.0,44.5794,44.5877,44.5627,44.5627,29535.0
2016-10-04 14:45:00,53.55,53.56,53.52,53.52,48949.0,44.5627,44.571,44.5377,44.5377,48949.0
2016-10-04 14:50:00,53.52,53.56,53.51,53.55,52085.0,44.5377,44.571,44.5294,44.5627,52085.0
2016-10-04 14:55:00,53.56,53.56,53.5,53.51,46616.0,44.571,44.571,44.5211,44.5294,46616.0
2016-10-04 15:00:00,53.51,53.54,53.5,53.53,42270.0,44.5294,44.5544,44.5211,44.5461,42270.0
2016-10-04 15:05:00,53.53,53.56,53.51,53.53,50352.0,44.5461,44.571,44.5294,44.5461,50352.0
2016-10-04 15:10:00,53.52,53.55,53.52,53.55,54273.0,44.5377,44.5627,44.5377,44.5627,54273.0
2016-10-04 15:15:00,53.55,53.58,53.54,53.57,50728.0,44.5627,44.5877,44.5544,44.5794,50728.0
2016-10-04 15:20:00,53.58,53.61,53.57,53.6,43863.0,44.5877,44.6126,44.5794,44.6043,43863.0
2016-10-04 15:25:00,53.6,53.64,53.59,53.64,55600.0,44.6043,44.6376,44.596,44.6376,55600.0
2016-10-04 15:30:00,53.64,53.65,53.6,53.65,67404.0,44.6376,44.6459,44.6043,44.6459,67404.0
2016-10-04 15:35:00,53.64,53.66,53.62,53.66,74436.0,44.6376,44.6542,44.621,44.6542,74436.0
2016-10-04 15:40:00,53.66,53.7,53.65,53.68,98706.0,44.6542,44.6875,44.6459,44.6709,98706.0
2016-10-04 15:45:00,53.67,53.68,53.57,53.57,107022.0,44.6626,44.6709,44.5794,44.5794,107022.0
2016-10-04 15:50:00,53.58,53.59,53.54,53.58,257388.0,44.5877,44.596,44.5544,44.5877,257388.0
2016-10-04 15:55:00,53.58,53.58,53.52,53.54,375250.0,44.5877,44.5877,44.5377,44.5544,375250.0
2016-10-05 09:30:00,53.5,53.61,53.47,53.5,207893.0,44.5211,44.6126,44.4961,44.5211,207893.0
2016-10-05 09:35:00,53.49,53.6,53.47,53.6,127883.0,44.5128,44.6043,44.4961,44.6043,127883.0
2016-10-05 09:40:00,53.6,53.76,53.6,53.72,92078.0,44.6043,44.7375,44.6043,44.7042,92078.0
2016-10-05 09:45:00,53.72,53.76,53.62,53.7,63790.0,44.7042,44.7375,44.621,44.6875,63790.0
2016-10-05 09:50:00,53.7,53.73,53.65,53.69,107527.0,44.6875,44.7125,44.6459,44.6792,107527.0
2016-10-05 09:55:00,53.68,53.7,53.64,53.66,76891.0,44.6709,44.6875,44.6376,44.6542,76891.0
2016-10-05 10:00:00,53.67,53.67,53.58,53.6,127794.0,44.6626,44.6626,44.5877,44.6043,127794.0
2016-10-05 10:05:00,53.6,53.65,53.59,53.62,140578.0,44.6043,44.6459,44.596,44.621,140578.0
2016-10-05 10:10:00,53.62,53.7,53.61,53.68,95689.0,44.621,44.6875,44.6126,44.6709,95689.0
2016-10-05 10:15:00,53.68,53.68,53.58,53.58,62959.0,44.6709,44.6709,44.5877,44.5877,62959.0
2016-10-05 10:20:00,53.58,53.61,53.55,53.6,119953.0,44.5877,44.6126,44.5627,44.6043,119953.0
2016-10-05 10:25:00,53.6,53.7,53.59,53.7,76414.0,44.6043,44.6875,44.596,44.6875,76414.0
2016-10-05 10:30:00,53.69,53.73,53.59,53.6,235074.0,44.6792,44.7125,44.596,44.6043,235074.0
2016-10-05 10:35:00,53.6,53.66,53.59,53.63,88885.0,44.6043,44.6542,44.596,44.6293,88885.0
2016-10-05 10:40:00,53.63,53.63,53.5,53.52,142318.0,44.6293,44.6293,44.5211,44.5377,142318.0
2016-10-05 10:45:00,53.51,53.55,53.42,53.42,102399.0,44.5294,44.5627,44.4545,44.4545,102399.0
2016-10-05 10:50:00,53.41,53.43,53.4,53.43,85057.0,44.4462,44.4628,44.4379,44.4628,85057.0
2016-10-05 10:55:00,53.43,53.43,53.36,53.41,99078.0,44.4628,44.4628,44.4046,44.4462,99078.0
2016-10-05 11:00:00,53.4,53.41,53.34,53.37,78072.0,44.4379,44.4462,44.388,44.4129,78072.0
2016-10-05 11:05:00,53.38,53.4,53.34,53.37,67346.0,44.4212,44.4379,44.388,44.4129,67346.0
2016-10-05 11:10:00,53.37,53.37,53.34,53.35,72597.0,44.4129,44.4129,44.388,44.3963,72597.0
2016-10-05 11:15:00,53.35,53.37,53.28,53.31,111871.0,44.3963,44.4129,44.338,44.363,111871.0
2016-10-05 11:20:00,53.32,53.37,53.27,53.35,65308.0,44.3713,44.4129,44.3297,44.3963,65308.0
2016-10-05 11:25:00,53.36,53.42,53.34,53.39,53832.0,44.4046,44.4545,44.388,44.4296,53832.0
2016-10-05 11:30:00,53.4,53.45,53.4,53.41,64050.0,44.4379,44.4795,44.4379,44.4462,64050.0
2016-10-05 11:35:00,53.41,53.42,53.35,53.37,47795.0,44.4462,44.4545,44.3963,44.4129,47795.0
2016-10-05 11:40:00,53.37,53.4,53.36,53.4,29822.0,44.4129,44.4379,44.4046,44.4379,29822.0
2016-10-05 11:45:00,53.41,53.45,53.4,53.41,35012.0,44.4462,44.4795,44.4379,44.4462,35012.0
2016-10-05 11:50:00,53.42,53.45,53.4,53.42,37834.0,44.4545,44.4795,44.4379,44.4545,37834.0
2016-10-05 11:55:00,53.43,53.43,53.4,53.43,39143.0,44.4628,44.4628,44.4379,44.4628,39143.0
2016-10-05 12:00:00,53.42,53.45,53.41,53.44,25863.0,44.4545,44.4795,44.4462,44.4712,25863.0
2016-10-05 12:05:00,53.43,53.54,53.43,53.54,89914.0,44.4628,44.5544,44.4628,44.5544,89914.0
2016-10-05 12:10:00,53.54,53.54,53.5,53.51,46145.0,44.5544,44.5544,44.5211,44.5294,46145.0
2016-10-05 12:15:00,53.51,53.55,53.5,53.52,45260.0,44.5294,44.5627,44.5211,44.5377,45260.0
2016-10-05 12:20:00,53.53,53.54,53.5,53.51,31826.0,44.5461,44.5544,44.5211,44.5294,31826.0
2016-10-05 12:25:00,53.51,53.52,53.45,53.48,205961.0,44.5294,44.5377,44.4795,44.5045,205961.0
2016-10-05 12:30:00,53.48,53.51,53.46,53.5,160615.0,44.5045,44.5294,44.4878,44.5211,160615.0
2016-10-05 12:35:00,53.5,53.55,53.5,53.55,45785.0,44.5211,44.5627,44.5211,44.5627,45785.0
2016-10-05 12:40:00,53.55,53.55,53.51,53.52,29795.0,44.5627,44.5627,44.5294,44.5377,29795.0
2016-10-05 12:45:00,53.53,53.54,53.51,53.54,47975.0,44.5461,44.5544,44.5294,44.5544,47975.0
2016-10-05 12:50:00,53.53,53.54,53.52,53.53,26177.0,44.5461,44.5544,44.5377,44.5461,26177.0
2016-10-05 12:55:00,53.52,53.53,53.49,53.51,30780.0,44.5377,44.5461,44.5128,44.5294,30780.0
2016-10-05 13:00:00,53.52,53.53,53.51,53.51,22347.0,44.5377,44.5461,44.5294,44.5294,22347.0
2016-10-05 13:05:00,53.52,53.55,53.51,53.52,84652.0,44.5377,44.5627,44.5294,44.5377,84652.0
2016-10-05 13:10:00,53.52,53.52,53.46,53.48,73578.0,44.5377,44.5377,44.4878,44.5045,73578.0
2016-10-05 13:15:00,53.49,53.51,53.44,53.49,55921.0,44.5128,44.5294,44.4712,44.5128,55921.0
2016-10-05 13:20:00,53.48,53.49,53.45,53.46,20020.0,44.5045,44.5128,44.4795,44.4878,20020.0
2016-10-05 13:25:00,53.45,53.5,53.45,53.49,28507.0,44.4795,44.5211,44.4795,44.5128,28507.0
2016-10-05 13:30:00,53.5,53.51,53.47,53.5,35002.0,44.5211,44.5294,44.4961,44.5211,35002.0
2016-10-05 13:35:00,53.5,53.55,53.46,53.48,75010.0,44.5211,44.5627,44.4878,44.5045,75010.0
2016-10-05 13:40:00,53.48,53.52,53.47,53.49,34819.0,44.5045,44.5377,44.4961,44.5128,34819.0
2016-10-05 13:45:00,53.5,53.52,53.47,53.5,67423.0,44.5211,44.5377,44.4961,44.5211,67423.0
2016-10-05 13:50:00,53.5,53.53,53.49,53.51,30986.0,44.5211,44.5461,44.5128,44.5294,30986.0
2016-10-05 13:55:00,53.51,53.55,53.5,53.53,53800.0,44.5294,44.5627,44.5211,44.5461,53800.0
2016-10-05 14:00:00,53.53,53.54,53.52,53.53,33435.0,44.5461,44.5544,44.5377,44.5461,33435.0
2016-10-05 14:05:00,53.53,53.55,53.52,53.54,57942.0,44.5461,44.5627,44.5377,44.5544,57942.0
2016-10-05 14:10:00,53.54,53.55,53.53,53.54,47188.0,44.5544,44.5627,44.5461,44.5544,47188.0
2016-10-05 14:15:00,53.55,53.55,53.53,53.54,24839.0,44.5627,44.5627,44.5461,44.5544,24839.0
2016-10-05 14:20:00,53.54,53.55,53.52,53.54,55371.0,44.5544,44.5627,44.5377,44.5544,55371.0
2016-10-05 14:25:00,53.54,53.55,53.53,53.54,21578.0,44.5544,44.5627,44.5461,44.5544,21578.0
2016-10-05 14:30:00,53.54,53.55,53.53,53.55,40006.0,44.5544,44.5627,44.5461,44.5627,40006.0
2016-10-05 14:35:00,53.54,53.55,53.51,53.53,36323.0,44.5544,44.5627,44.5294,44.5461,36323.0
2016-10-05 14:40:00,53.53,53.54,53.51,53.52,22262.0,44.5461,44.5544,44.5294,44.5377,22262.0
2016-10-05 14:45:00,53.52,53.54,53.52,53.53,30823.0,44.5377,44.5544,44.5377,44.5461,30823.0
2016-10-05 14:50:00,53.54,53.54,53.52,53.52,22691.0,44.5544,44.5544,44.5377,44.5377,22691.0
2016-10-05 14:55:00,53.52,53.52,53.49,53.5,40696.0,44.5377,44.5377,44.5128,44.5211,40696.0
2016-10-05 15:00:00,53.5,53.51,53.49,53.5,62290.0,44.5211,44.5294,44.5128,44.5211,62290.0
2016-10-05 15:05:00,53.5,53.5,53.48,53.5,25951.0,44.5211,44.5211,44.5045,44.5211,25951.0
2016-10-05 15:10:00,53.5,53.5,53.45,53.47,40819.0,44.5211,44.5211,44.4795,44.4961,40819.0
2016-10-05 15:15:00,53.46,53.49,53.38,53.39,150329.0,44.4878,44.5128,44.4212,44.4296,150329.0
2016-10-05 15:20:00,53.39,53.4,53.36,53.37,181835.0,44.4296,44.4379,44.4046,44.4129,181835.0
2016-10-05 15:25:00,53.38,53.38,53.32,53.35,82816.0,44.4212,44.4212,44.3713,44.3963,82816.0
2016-10-05 15:30:00,53.36,53.39,53.35,53.39,106068.0,44.4046,44.4296,44.3963,44.4296,106068.0
2016-10-05 15:35:00,53.39,53.4,53.35,53.37,78622.0,44.4296,44.4379,44.3963,44.4129,78622.0
2016-10-05 15:40:00,53.37,53.39,53.36,53.36,161603.0,44.4129,44.4296,44.4046,44.4046,161603.0
2016-10-05 15:45:00,53.36,53.39,53.31,53.35,199163.0,44.4046,44.4296,44.363,44.3963,199163.0
2016-10-05 15:50:00,53.35,53.36,53.28,53.28,204929.0,44.3963,44.4046,44.338,44.338,204929.0
2016-10-05 15:55:00,53.28,53.38,53.28,53.35,539162.0,44.338,44.4212,44.338,44.3963,539162.0
2016-10-06 09:30:00,53.3,53.38,53.11,53.11,202553.0,44.3547,44.4212,44.1966,44.1966,202553.0
2016-10-06 09:35:00,53.11,53.18,53.11,53.16,194065.0,44.1966,44.2548,44.1966,44.2382,194065.0
2016-10-06 09:40:00,53.15,53.15,53.03,53.08,109987.0,44.2298,44.2298,44.13,44.1716,109987.0
2016-10-06 09:45:00,53.09,53.24,53.07,53.19,65138.0,44.1799,44.3047,44.1633,44.2631,65138.0
2016-10-06 09:50:00,53.18,53.26,53.14,53.26,74717.0,44.2548,44.3214,44.2215,44.3214,74717.0
2016-10-06 09:55:00,53.26,53.29,53.21,53.26,172080.0,44.3214,44.3463,44.2798,44.3214,172080.0
2016-10-06 10:00:00,53.26,53.26,53.22,53.24,38143.0,44.3214,44.3214,44.2881,44.3047,38143.0
2016-10-06 10:05:00,53.24,53.25,53.2,53.2,47768.0,44.3047,44.3131,44.2714,44.2714,47768.0
2016-10-06 10:10:00,53.21,53.31,53.2,53.29,100906.0,44.2798,44.363,44.2714,44.3463,100906.0
2016-10-06 10:15:00,53.29,53.36,53.28,53.35,68884.0,44.3463,44.4046,44.338,44.3963,68884.0
2016-10-06 10:20:00,53.35,53.35,53.3,53.31,39905.0,44.3963,44.3963,44.3547,44.363,39905.0
2016-10-06 10:25:00,53.3,53.32,53.3,53.3,45515.0,44.3547,44.3713,44.3547,44.3547,45515.0
2016-10-06 10:30:00,53.31,53.39,53.3,53.39,111523.0,44.363,44.4296,44.3547,44.4296,111523.0
2016-10-06 10:35:00,53.39,53.47,53.38,53.46,80318.0,44.4296,44.4961,44.4212,44.4878,80318.0
2016-10-06 10:40:00,53.46,53.47,53.41,53.45,44552.0,44.4878,44.4961,44.4462,44.4795,44552.0
2016-10-06 10:45:00,53.45,53.47,53.43,53.46,86394.0,44.4795,44.4961,44.4628,44.4878,86394.0
2016-10-06 10:50:00,53.47,53.48,53.42,53.43,87160.0,44.4961,44.5045,44.4545,44.4628,87160.0
2016-10-06 10:55:00,53.43,53.45,53.42,53.44,97623.0,44.4628,44.4795,44.4545,44.4712,97623.0
2016-10-06 11:00:00,53.43,53.43,53.32,53.35,85075.0,44.4628,44.4628,44.3713,44.3963,85075.0
2016-10-06 11:05:00,53.34,53.35,53.22,53.22,44109.0,44.388,44.3963,44.2881,44.2881,44109.0
2016-10-06 11:10:00,53.22,53.25,53.2,53.24,75952.0,44.2881,44.3131,44.2714,44.3047,75952.0
2016-10-06 11:15:00,53.24,53.29,53.23,53.28,59472.0,44.3047,44.3463,44.2964,44.338,59472.0
2016-10-06 11:20:00,53.28,53.31,53.26,53.31,52002.0,44.338,44.363,44.3214,44.363,52002.0
2016-10-06 11:25:00,53.31,53.36,53.3,53.33,47265.0,44.363,44.4046,44.3547,44.3796,47265.0
2016-10-06 11:30:00,53.34,53.35,53.28,53.28,36351.0,44.388,44.3963,44.338,44.338,36351.0
2016-10-06 11:35:00,53.29,53.29,53.26,53.28,31681.0,44.3463,44.3463,44.3214,44.338,31681.0
2016-10-06 11:40:00,53.29,53.29,53.25,53.28,32758.0,44.3463,44.3463,44.3131,44.338,32758.0
2016-10-06 11:45:00,53.29,53.41,53.28,53.38,59675.0,44.3463,44.4462,44.338,44.4212,59675.0
2016-10-06 11:50:00,53.36,53.46,53.36,53.43,108583.0,44.4046,44.4878,44.4046,44.4628,108583.0
2016-10-06 11:55:00,53.43,53.43,53.37,53.38,41973.0,44.4628,44.4628,44.4129,44.4212,41973.0
2016-10-06 12:00:00,53.39,53.43,53.39,53.41,49393.0,44.4296,44.4628,44.4296,44.4462,49393.0
2016-10-06 12:05:00,53.41,53.46,53.4,53.42,35624.0,44.4462,44.4878,44.4379,44.4545,35624.0
2016-10-06 12:10:00,53.42,53.44,53.39,53.39,31379.0,44.4545,44.4712,44.4296,44.4296,31379.0
2016-10-06 12:15:00,53.4,53.42,53.39,53.41,34551.0,44.4379,44.4545,44.4296,44.4462,34551.0
2016-10-06 12:20:00,53.4,53.41,53.38,53.4,37739.0,44.4379,44.4462,44.4212,44.4379,37739.0
2016-10-06 12:25:00,53.4,53.46,53.39,53.4,49071.0,44.4379,44.4878,44.4296,44.4379,49071.0
2016-10-06 12:30:00,53.4,53.43,53.39,53.41,28911.0,44.4379,44.4628,44.4296,44.4462,28911.0
2016-10-06 12:35:00,53.41,53.41,53.39,53.39,43449.0,44.4462,44.4462,44.4296,44.4296,43449.0
2016-10-06 12:40:00,53.4,53.41,53.38,53.39,31716.0,44.4379,44.4462,44.4212,44.4296,31716.0
2016-10-06 12:45:00,53.39,53.4,53.37,53.38,24206.0,44.4296,44.4379,44.4129,44.4212,24206.0
2016-10-06 12:50:00,53.38,53.41,53.37,53.4,28078.0,44.4212,44.4462,44.4129,44.4379,28078.0
2016-10-06 12:55:00,53.41,53.43,53.38,53.38,36654.0,44.4462,44.4628,44.4212,44.4212,36654.0
2016-10-06 13:00:00,53.38,53.39,53.36,53.37,23823.0,44.4212,44.4296,44.4046,44.4129,23823.0
2016-10-06 13:05:00,53.37,53.37,53.35,53.35,13531.0,44.4129,44.4129,44.3963,44.3963,13531.0
2016-10-06 13:10:00,53.36,53.39,53.33,53.36,59781.0,44.4046,44.4296,44.3796,44.4046,59781.0
2016-10-06 13:15:00,53.37,53.4,53.34,53.37,42493.0,44.4129,44.4379,44.388,44.4129,42493.0
2016-10-06 13:20:00,53.37,53.37,53.35,53.37,25704.0,44.4129,44.4129,44.3963,44.4129,25704.0
2016-10-06 13:25:00,53.38,53.39,53.36,53.39,15654.0,44.4212,44.4296,44.4046,44.4296,15654.0
2016-10-06 13:30:00,53.39,53.4,53.37,53.37,34771.0,44.4296,44.4379,44.4129,44.4129,34771.0
2016-10-06 13:35:00,53.38,53.38,53.33,53.34,29264.0,44.4212,44.4212,44.3796,44.388,29264.0
2016-10-06 13:40:00,53.33,53.36,53.33,53.34,82839.0,44.3796,44.4046,44.3796,44.388,82839.0
2016-10-06 13:45:00,53.34,53.36,53.33,53.34,48072.0,44.388,44.4046,44.3796,44.388,48072.0
2016-10-06 13:50:00,53.33,53.35,53.32,53.34,32069.0,44.3796,44.3963,44.3713,44.388,32069.0
2016-10-06 13:55:00,53.34,53.34,53.31,53.32,25544.0,44.388,44.388,44.363,44.3713,25544.0
2016-10-06 14:00:00,53.32,53.37,53.31,53.37,47738.0,44.3713,44.4129,44.363,44.4129,47738.0
2016-10-06 14:05:00,53.36,53.39,53.35,53.38,19976.0,44.4046,44.4296,44.3963,44.4212,19976.0
2016-10-06 14:10:00,53.38,53.41,53.36,53.4,48594.0,44.4212,44.4462,44.4046,44.4379,48594.0
2016-10-06 14:15:00,53.4,53.42,53.37,53.42,48034.0,44.4379,44.4545,44.4129,44.4545,48034.0
2016-10-06 14:20:00,53.42,53.43,53.37,53.38,46915.0,44.4545,44.4628,44.4129,44.4212,46915.0
2016-10-06 14:25:00,53.38,53.41,53.36,53.38,30295.0,44.4212,44.4462,44.4046,44.4212,30295.0
2016-10-06 14:30:00,53.38,53.4,53.37,53.37,28752.0,44.4212,44.4379,44.4129,44.4129,28752.0
2016-10-06 14:35:00,53.37,53.38,53.33,53.34,53601.0,44.4129,44.4212,44.3796,44.388,53601.0
2016-10-06 14:40:00,53.34,53.37,53.33,53.36,51046.0,44.388,44.4129,44.3796,44.4046,51046.0
2016-10-06 14:45:00,53.37,53.37,53.31,53.34,75297.0,44.4129,44.4129,44.363,44.388,75297.0
2016-10-06 14:50:00,53.35,53.36,53.34,53.35,17136.0,44.3963,44.4046,44.388,44.3963,17136.0
2016-10-06 14:55:00,53.36,53.36,53.32,53.33,24273.0,44.4046,44.4046,44.3713,44.3796,24273.0
2016-10-06 15:00:00,53.33,53.34,53.31,53.33,57457.0,44.3796,44.388,44.363,44.3796,57457.0
2016-10-06 15:05:00,53.33,53.33,53.28,53.3,75964.0,44.3796,44.3796,44.338,44.3547,75964.0
2016-10-06 15:10:00,53.3,53.32,53.28,53.3,40146.0,44.3547,44.3713,44.338,44.3547,40146.0
2016-10-06 15:15:00,53.31,53.36,53.3,53.33,48383.0,44.363,44.4046,44.3547,44.3796,48383.0
2016-10-06 15:20:00,53.33,53.36,53.32,53.34,85019.0,44.3796,44.4046,44.3713,44.388,85019.0
2016-10-06 15:25:00,53.34,53.35,53.3,53.3,26754.0,44.388,44.3963,44.3547,44.3547,26754.0
2016-10-06 15:30:00,53.3,53.31,53.27,53.28,95155.0,44.3547,44.363,44.3297,44.338,95155.0
2016-10-06 15:35:00,53.28,53.3,53.27,53.3,72531.0,44.338,44.3547,44.3297,44.3547,72531.0
2016-10-06 15:40:00,53.3,53.31,53.29,53.3,51469.0,44.3547,44.363,44.3463,44.3547,51469.0
2016-10-06 15:45:00,53.3,53.31,53.24,53.26,91042.0,44.3547,44.363,44.3047,44.3214,91042.0
2016-10-06 15:50:00,53.25,53.27,53.23,53.25,188435.0,44.3131,44.3297,44.2964,44.3131,188435.0
2016-10-06 15:55:00,53.24,53.25,53.14,53.14,685854.0,44.3047,44.3131,44.2215,44.2215,685854.0
2016-10-07 09:30:00,53.37,53.4,53.24,53.26,314572.0,44.4129,44.4379,44.3047,44.3214,314572.0
2016-10-07 09:35:00,53.26,53.32,53.18,53.27,52413.0,44.3214,44.3713,44.2548,44.3297,52413.0
2016-10-07 09:40:00,53.27,53.31,53.17,53.19,71969.0,44.3297,44.363,44.2465,44.2631,71969.0
2016-10-07 09:45:00,53.19,53.25,53.1,53.11,81446.0,44.2631,44.3131,44.1882,44.1966,81446.0
2016-10-07 09:50:00,53.11,53.15,53.05,53.06,77807.0,44.1966,44.2298,44.1466,44.1549,77807.0
2016-10-07 09:55:00,53.05,53.13,53.03,53.13,104968.0,44.1466,44.2132,44.13,44.2132,104968.0
2016-10-07 10:00:00,53.13,53.26,53.12,53.25,103325.0,44.2132,44.3214,44.2049,44.3131,103325.0
2016-10-07 10:05:00,53.24,53.25,53.2,53.25,53738.0,44.3047,44.3131,44.2714,44.3131,53738.0
2016-10-07 10:10:00,53.25,53.29,53.21,53.22,53460.0,44.3131,44.3463,44.2798,44.2881,53460.0
2016-10-07 10:15:00,53.23,53.26,53.2,53.26,55917.0,44.2964,44.3214,44.2714,44.3214,55917.0
2016-10-07 10:20:00,53.25,53.27,53.22,53.26,42031.0,44.3131,44.3297,44.2881,44.3214,42031.0
2016-10-07 10:25:00,53.26,53.32,53.25,53.32,34111.0,44.3214,44.3713,44.3131,44.3713,34111.0
2016-10-07 10:30:00,53.32,53.32,53.27,53.28,38528.0,44.3713,44.3713,44.3297,44.338,38528.0
2016-10-07 10:35:00,53.28,53.32,53.27,53.32,50322.0,44.338,44.3713,44.3297,44.3713,50322.0
2016-10-07 10:40:00,53.31,53.33,53.27,53.27,49419.0,44.363,44.3796,44.3297,44.3297,49419.0
2016-10-07 10:45:00,53.28,53.29,53.24,53.27,56966.0,44.338,44.3463,44.3047,44.3297,56966.0
2016-10-07 10:50:00,53.27,53.27,53.21,53.25,66221.0,44.3297,44.3297,44.2798,44.3131,66221.0
2016-10-07 10:55:00,53.25,53.26,53.2,53.21,60907.0,44.3131,44.3214,44.2714,44.2798,60907.0
2016-10-07 11:00:00,53.22,53.22,53.17,53.18,63069.0,44.2881,44.2881,44.2465,44.2548,63069.0
2016-10-07 11:05:00,53.18,53.23,53.17,53.22,46955.0,44.2548,44.2964,44.2465,44.2881,46955.0
2016-10-07 11:10:00,53.22,53.22,53.2,53.21,36803.0,44.2881,44.2881,44.2714,44.2798,36803.0
2016-10-07 11:15:00,53.22,53.22,53.19,53.19,36146.0,44.2881,44.2881,44.2631,44.2631,36146.0
2016-10-07 11:20:00,53.19,53.2,53.16,53.16,52284.0,44.2631,44.2714,44.2382,44.2382,52284.0
2016-10-07 11:25:00,53.16,53.2,53.14,53.18,58565.0,44.2382,44.2714,44.2215,44.2548,58565.0
2016-10-07 11:30:00,53.18,53.21,53.15,53.15,36691.0,44.2548,44.2798,44.2298,44.2298,36691.0
2016-10-07 11:35:00,53.15,53.16,53.12,53.13,33536.0,44.2298,44.2382,44.2049,44.2132,33536.0
2016-10-07 11:40:00,53.14,53.14,53.08,53.09,47212.0,44.2215,44.2215,44.1716,44.1799,47212.0
2016-10-07 11:45:00,53.08,53.08,53.0,53.03,107763.0,44.1716,44.1716,44.105,44.13,107763.0
2016-10-07 11:50:00,53.03,53.05,53.0,53.04,67926.0,44.13,44.1466,44.105,44.1383,67926.0
2016-10-07 11:55:00,53.04,53.05,53.01,53.01,56536.0,44.1383,44.1466,44.1133,44.1133,56536.0
2016-10-07 12:00:00,53.01,53.1,53.0,53.01,53759.0,44.1133,44.1882,44.105,44.1133,53759.0
2016-10-07 12:05:00,53.01,53.05,53.0,53.02,60184.0,44.1133,44.1466,44.105,44.1217,60184.0
2016-10-07 12:10:00,53.02,53.06,53.0,53.05,94783.0,44.1217,44.1549,44.105,44.1466,94783.0
2016-10-07 12:15:00,53.04,53.05,53.0,53.04,54349.0,44.1383,44.1466,44.105,44.1383,54349.0
2016-10-07 12:20:00,53.05,53.07,53.01,53.02,57467.0,44.1466,44.1633,44.1133,44.1217,57467.0
2016-10-07 12:25:00,53.02,53.05,53.01,53.05,136965.0,44.1217,44.1466,44.1133,44.1466,136965.0
2016-10-07 12:30:00,53.04,53.07,53.03,53.03,36977.0,44.1383,44.1633,44.13,44.13,36977.0
2016-10-07 12:35:00,53.03,53.05,53.02,53.04,30939.0,44.13,44.1466,44.1217,44.1383,30939.0
2016-10-07 12:40:00,53.04,53.06,53.03,53.04,23834.0,44.1383,44.1549,44.13,44.1383,23834.0
2016-10-07 12:45:00,53.03,53.07,53.03,53.06,31618.0,44.13,44.1633,44.13,44.1549,31618.0
2016-10-07 12:50:00,53.07,53.07,53.03,53.04,35646.0,44.1633,44.1633,44.13,44.1383,35646.0
2016-10-07 12:55:00,53.03,53.04,53.01,53.04,32776.0,44.13,44.1383,44.1133,44.1383,32776.0
2016-10-07 13:00:00,53.03,53.04,53.0,53.03,71997.0,44.13,44.1383,44.105,44.13,71997.0
2016-10-07 13:05:00,53.02,53.07,53.02,53.06,38702.0,44.1217,44.1633,44.1217,44.1549,38702.0
2016-10-07 13:10:00,53.05,53.07,53.04,53.06,35868.0,44.1466,44.1633,44.1383,44.1549,35868.0
2016-10-07 13:15:00,53.06,53.07,53.04,53.05,29423.0,44.1549,44.1633,44.1383,44.1466,29423.0
2016-10-07 13:20:00,53.05,53.09,53.05,53.06,29722.0,44.1466,44.1799,44.1466,44.1549,29722.0
2016-10-07 13:25:00,53.07,53.15,53.06,53.14,44825.0,44.1633,44.2298,44.1549,44.2215,44825.0
2016-10-07 13:30:00,53.14,53.19,53.12,53.17,39657.0,44.2215,44.2631,44.2049,44.2465,39657.0
2016-10-07 13:35:00,53.17,53.2,53.15,53.19,44663.0,44.2465,44.2714,44.2298,44.2631,44663.0
2016-10-07 13:40:00,53.18,53.25,53.18,53.2,80320.0,44.2548,44.3131,44.2548,44.2714,80320.0
2016-10-07 13:45:00,53.2,53.25,53.18,53.24,119806.0,44.2714,44.3131,44.2548,44.3047,119806.0
2016-10-07 13:50:00,53.24,53.24,53.22,53.23,10457.0,44.3047,44.3047,44.2881,44.2964,10457.0
2016-10-07 13:55:00,53.22,53.3,53.22,53.28,84641.0,44.2881,44.3547,44.2881,44.338,84641.0
2016-10-07 14:00:00,53.28,53.4,53.27,53.36,502477.0,44.338,44.4379,44.3297,44.4046,502477.0
2016-10-07 14:05:00,53.35,53.36,53.31,53.34,76178.0,44.3963,44.4046,44.363,44.388,76178.0
2016-10-07 14:10:00,53.34,53.45,53.34,53.41,78086.0,44.388,44.4795,44.388,44.4462,78086.0
2016-10-07 14:15:00,53.41,53.45,53.4,53.45,93908.0,44.4462,44.4795,44.4379,44.4795,93908.0
2016-10-07 14:20:00,53.45,53.51,53.44,53.51,158785.0,44.4795,44.5294,44.4712,44.5294,158785.0
2016-10-07 14:25:00,53.51,53.55,53.5,53.54,92423.0,44.5294,44.5627,44.5211,44.5544,92423.0
2016-10-07 14:30:00,53.53,53.55,53.5,53.54,77692.0,44.5461,44.5627,44.5211,44.5544,77692.0
2016-10-07 14:35:00,53.54,53.55,53.46,53.48,30543.0,44.5544,44.5627,44.4878,44.5045,30543.0
2016-10-07 14:40:00,53.48,53.49,53.43,53.47,56948.0,44.5045,44.5128,44.4628,44.4961,56948.0
2016-10-07 14:45:00,53.46,53.52,53.45,53.47,100218.0,44.4878,44.5377,44.4795,44.4961,100218.0
2016-10-07 14:50:00,53.47,53.49,53.47,53.47,16039.0,44.4961,44.5128,44.4961,44.4961,16039.0
2016-10-07 14:55:00,53.48,53.49,53.46,53.47,33562.0,44.5045,44.5128,44.4878,44.4961,33562.0
2016-10-07 15:00:00,53.47,53.48,53.41,53.41,34579.0,44.4961,44.5045,44.4462,44.4462,34579.0
2016-10-07 15:05:00,53.41,53.44,53.4,53.4,48965.0,44.4462,44.4712,44.4379,44.4379,48965.0
2016-10-07 15:10:00,53.41,53.45,53.4,53.45,39861.0,44.4462,44.4795,44.4379,44.4795,39861.0
2016-10-07 15:15:00,53.45,53.48,53.44,53.47,113950.0,44.4795,44.5045,44.4712,44.4961,113950.0
2016-10-07 15:20:00,53.47,53.55,53.46,53.55,123738.0,44.4961,44.5627,44.4878,44.5627,123738.0
2016-10-07 15:25:00,53.54,53.61,53.53,53.56,109916.0,44.5544,44.6126,44.5461,44.571,109916.0
2016-10-07 15:30:00,53.57,53.57,53.5,53.5,48423.0,44.5794,44.5794,44.5211,44.5211,48423.0
2016-10-07 15:35:00,53.5,53.51,53.49,53.5,101372.0,44.5211,44.5294,44.5128,44.5211,101372.0
2016-10-07 15:40:00,53.5,53.51,53.49,53.51,181830.0,44.5211,44.5294,44.5128,44.5294,181830.0
2016-10-07 15:45:00,53.5,53.52,53.49,53.5,169845.0,44.5211,44.5377,44.5128,44.5211,169845.0
2016-10-07 15:50:00,53.49,53.53,53.49,53.51,184749.0,44.5128,44.5461,44.5128,44.5294,184749.0
2016-10-07 15:55:00,53.5,53.52,53.45,53.47,445330.0,44.5211,44.5377,44.4795,44.4961,445330.0
2016-10-10 09:30:00,53.53,53.6,53.45,53.53,281480.0,44.5461,44.6043,44.4795,44.5461,281480.0
2016-10-10 09:35:00,53.52,53.52,53.37,53.45,94115.0,44.5377,44.5377,44.4129,44.4795,94115.0
2016-10-10 09:40:00,53.46,53.53,53.45,53.5,98993.0,44.4878,44.5461,44.4795,44.5211,98993.0
2016-10-10 09:45:00,53.51,53.59,53.5,53.58,196675.0,44.5294,44.596,44.5211,44.5877,196675.0
2016-10-10 09:50:00,53.58,53.59,53.51,53.54,93209.0,44.5877,44.596,44.5294,44.5544,93209.0
2016-10-10 09:55:00,53.54,53.54,53.52,53.54,35510.0,44.5544,44.5544,44.5377,44.5544,35510.0
2016-10-10 10:00:00,53.54,53.55,53.49,53.51,167203.0,44.5544,44.5627,44.5128,44.5294,167203.0
2016-10-10 10:05:00,53.5,53.55,53.5,53.53,47109.0,44.5211,44.5627,44.5211,44.5461,47109.0
2016-10-10 10:10:00,53.54,53.55,53.4,53.45,83333.0,44.5544,44.5627,44.4379,44.4795,83333.0
2016-10-10 10:15:00,53.46,53.48,53.44,53.47,60828.0,44.4878,44.5045,44.4712,44.4961,60828.0
2016-10-10 10:20:00,53.48,53.49,53.46,53.48,68892.0,44.5045,44.5128,44.4878,44.5045,68892.0
2016-10-10 10:25:00,53.49,53.51,53.47,53.49,44640.0,44.5128,44.5294,44.4961,44.5128,44640.0
2016-10-10 10:30:00,53.49,53.5,53.48,53.49,34841.0,44.5128,44.5211,44.5045,44.5128,34841.0
2016-10-10 10:35:00,53.5,53.5,53.42,53.43,78762.0,44.5211,44.5211,44.4545,44.4628,78762.0
2016-10-10 10:40:00,53.42,53.44,53.41,53.41,80295.0,44.4545,44.4712,44.4462,44.4462,80295.0
2016-10-10 10:45:00,53.41,53.44,53.41,53.44,55879.0,44.4462,44.4712,44.4462,44.4712,55879.0
2016-10-10 10:50:00,53.44,53.46,53.43,53.44,85259.0,44.4712,44.4878,44.4628,44.4712,85259.0
2016-10-10 10:55:00,53.44,53.46,53.43,53.44,50268.0,44.4712,44.4878,44.4628,44.4712,50268.0
2016-10-10 11:00:00,53.45,53.46,53.42,53.43,62237.0,44.4795,44.4878,44.4545,44.4628,62237.0
2016-10-10 11:05:00,53.42,53.48,53.42,53.47,44657.0,44.4545,44.5045,44.4545,44.4961,44657.0
2016-10-10 11:10:00,53.48,53.48,53.46,53.47,34948.0,44.5045,44.5045,44.4878,44.4961,34948.0
2016-10-10 11:15:00,53.47,53.51,53.47,53.5,75232.0,44.4961,44.5294,44.4961,44.5211,75232.0
2016-10-10 11:20:00,53.5,53.51,53.48,53.49,44955.0,44.5211,44.5294,44.5045,44.5128,44955.0
2016-10-10 11:25:00,53.5,53.5,53.45,53.48,42088.0,44.5211,44.5211,44.4795,44.5045,42088.0
2016-10-10 11:30:00,53.47,53.5,53.47,53.48,33274.0,44.4961,44.5211,44.4961,44.5045,33274.0
2016-10-10 11:35:00,53.49,53.49,53.43,53.44,62674.0,44.5128,44.5128,44.4628,44.4712,62674.0
2016-10-10 11:40:00,53.44,53.46,53.43,53.45,86792.0,44.4712,44.4878,44.4628,44.4795,86792.0
2016-10-10 11:45:00,53.44,53.46,53.43,53.46,34779.0,44.4712,44.4878,44.4628,44.4878,34779.0
2016-10-10 11:50:00,53.45,53.46,53.44,53.46,32987.0,44.4795,44.4878,44.4712,44.4878,32987.0
2016-10-10 11:55:00,53.46,53.47,53.44,53.46,28544.0,44.4878,44.4961,44.4712,44.4878,28544.0
2016-10-10 12:00:00,53.46,53.47,53.45,53.46,32786.0,44.4878,44.4961,44.4795,44.4878,32786.0
2016-10-10 12:05:00,53.45,53.46,53.44,53.44,19130.0,44.4795,44.4878,44.4712,44.4712,19130.0
2016-10-10 12:10:00,53.45,53.45,53.43,53.45,34086.0,44.4795,44.4795,44.4628,44.4795,34086.0
2016-10-10 12:15:00,53.44,53.45,53.42,53.43,32367.0,44.4712,44.4795,44.4545,44.4628,32367.0
2016-10-10 12:20:00,53.41,53.43,53.41,53.41,24483.0,44.4462,44.4628,44.4462,44.4462,24483.0
2016-10-10 12:25:00,53.41,53.45,53.4,53.45,51332.0,44.4462,44.4795,44.4379,44.4795,51332.0
2016-10-10 12:30:00,53.45,53.45,53.43,53.44,36898.0,44.4795,44.4795,44.4628,44.4712,36898.0
2016-10-10 12:35:00,53.45,53.45,53.44,53.45,16404.0,44.4795,44.4795,44.4712,44.4795,16404.0
2016-10-10 12:40:00,53.44,53.46,53.44,53.45,19989.0,44.4712,44.4878,44.4712,44.4795,19989.0
2016-10-10 12:45:00,53.46,53.49,53.45,53.49,39135.0,44.4878,44.5128,44.4795,44.5128,39135.0
2016-10-10 12:50:00,53.5,53.5,53.49,53.5,23603.0,44.5211,44.5211,44.5128,44.5211,23603.0
2016-10-10 12:55:00,53.5,53.5,53.46,53.47,42062.0,44.5211,44.5211,44.4878,44.4961,42062.0
2016-10-10 13:00:00,53.46,53.47,53.46,53.47,32933.0,44.4878,44.4961,44.4878,44.4961,32933.0
2016-10-10 13:05:00,53.46,53.48,53.46,53.46,42679.0,44.4878,44.5045,44.4878,44.4878,42679.0
2016-10-10 13:10:00,53.46,53.47,53.46,53.46,15459.0,44.4878,44.4961,44.4878,44.4878,15459.0
2016-10-10 13:15:00,53.46,53.47,53.42,53.42,57894.0,44.4878,44.4961,44.4545,44.4545,57894.0
2016-10-10 13:20:00,53.42,53.43,53.4,53.4,81882.0,44.4545,44.4628,44.4379,44.4379,81882.0
2016-10-10 13:25:00,53.41,53.45,53.4,53.42,87493.0,44.4462,44.4795,44.4379,44.4545,87493.0
2016-10-10 13:30:00,53.43,53.44,53.41,53.42,31311.0,44.4628,44.4712,44.4462,44.4545,31311.0
2016-10-10 13:35:00,53.42,53.43,53.4,53.41,34501.0,44.4545,44.4628,44.4379,44.4462,34501.0
2016-10-10 13:40:00,53.4,53.41,53.37,53.38,37096.0,44.4379,44.4462,44.4129,44.4212,37096.0
2016-10-10 13:45:00,53.39,53.39,53.36,53.38,37807.0,44.4296,44.4296,44.4046,44.4212,37807.0
2016-10-10 13:50:00,53.38,53.4,53.37,53.39,100425.0,44.4212,44.4379,44.4129,44.4296,100425.0
2016-10-10 13:55:00,53.4,53.42,53.39,53.41,41368.0,44.4379,44.4545,44.4296,44.4462,41368.0
2016-10-10 14:00:00,53.42,53.44,53.41,53.43,25489.0,44.4545,44.4712,44.4462,44.4628,25489.0
2016-10-10 14:05:00,53.44,53.44,53.39,53.4,93654.0,44.4712,44.4712,44.4296,44.4379,93654.0
2016-10-10 14:10:00,53.39,53.4,53.35,53.35,55648.0,44.4296,44.4379,44.3963,44.3963,55648.0
2016-10-10 14:15:00,53.36,53.37,53.35,53.36,34206.0,44.4046,44.4129,44.3963,44.4046,34206.0
2016-10-10 14:20:00,53.36,53.38,53.34,53.34,55434.0,44.4046,44.4212,44.388,44.388,55434.0
2016-10-10 14:25:00,53.34,53.38,53.34,53.37,38198.0,44.388,44.4212,44.388,44.4129,38198.0
2016-10-10 14:30:00,53.37,53.4,53.36,53.4,31297.0,44.4129,44.4379,44.4046,44.4379,31297.0
2016-10-10 14:35:00,53.4,53.41,53.39,53.41,25400.0,44.4379,44.4462,44.4296,44.4462,25400.0
2016-10-10 14:40:00,53.4,53.41,53.39,53.4,45401.0,44.4379,44.4462,44.4296,44.4379,45401.0
2016-10-10 14:45:00,53.4,53.41,53.39,53.41,95382.0,44.4379,44.4462,44.4296,44.4462,95382.0
2016-10-10 14:50:00,53.4,53.46,53.39,53.46,109381.0,44.4379,44.4878,44.4296,44.4878,109381.0
2016-10-10 14:55:00,53.46,53.46,53.41,53.43,146686.0,44.4878,44.4878,44.4462,44.4628,146686.0
2016-10-10 15:00:00,53.43,53.45,53.42,53.44,69025.0,44.4628,44.4795,44.4545,44.4712,69025.0
2016-10-10 15:05:00,53.44,53.45,53.43,53.43,106987.0,44.4712,44.4795,44.4628,44.4628,106987.0
2016-10-10 15:10:00,53.43,53.44,53.41,53.42,169363.0,44.4628,44.4712,44.4462,44.4545,169363.0
2016-10-10 15:15:00,53.42,53.44,53.42,53.43,69981.0,44.4545,44.4712,44.4545,44.4628,69981.0
2016-10-10 15:20:00,53.44,53.45,53.43,53.45,40088.0,44.4712,44.4795,44.4628,44.4795,40088.0
2016-10-10 15:25:00,53.45,53.47,53.44,53.47,55219.0,44.4795,44.4961,44.4712,44.4961,55219.0
2016-10-10 15:30:00,53.47,53.47,53.42,53.43,80921.0,44.4961,44.4961,44.4545,44.4628,80921.0
2016-10-10 15:35:00,53.43,53.44,53.42,53.43,57778.0,44.4628,44.4712,44.4545,44.4628,57778.0
2016-10-10 15:40:00,53.43,53.43,53.39,53.39,116467.0,44.4628,44.4628,44.4296,44.4296,116467.0
2016-10-10 15:45:00,53.39,53.4,53.33,53.34,167577.0,44.4296,44.4379,44.3796,44.388,167577.0
2016-10-10 15:50:00,53.33,53.34,53.29,53.29,324243.0,44.3796,44.388,44.3463,44.3463,324243.0
2016-10-10 15:55:00,53.3,53.34,53.27,53.31,554425.0,44.3547,44.388,44.3297,44.363,554425.0
2016-10-11 09:30:00,53.13,53.4,53.13,53.33,159831.0,44.2132,44.4379,44.2132,44.3796,159831.0
2016-10-11 09:35:00,53.33,53.39,53.3,53.3,89907.0,44.3796,44.4296,44.3547,44.3547,89907.0
2016-10-11 09:40:00,53.29,53.3,53.25,53.28,118701.0,44.3463,44.3547,44.3131,44.338,118701.0
2016-10-11 09:45:00,53.28,53.28,53.2,53.22,154621.0,44.338,44.338,44.2714,44.2881,154621.0
2016-10-11 09:50:00,53.22,53.22,53.13,53.15,138263.0,44.2881,44.2881,44.2132,44.2298,138263.0
2016-10-11 09:55:00,53.15,53.16,53.11,53.13,111563.0,44.2298,44.2382,44.1966,44.2132,111563.0
2016-10-11 10:00:00,53.13,53.14,53.09,53.11,148429.0,44.2132,44.2215,44.1799,44.1966,148429.0
2016-10-11 10:05:00,53.11,53.13,53.06,53.07,196981.0,44.1966,44.2132,44.1549,44.1633,196981.0
2016-10-11 10:10:00,53.07,53.08,53.0,53.04,148554.0,44.1633,44.1716,44.105,44.1383,148554.0
2016-10-11 10:15:00,53.04,53.06,53.02,53.04,161228.0,44.1383,44.1549,44.1217,44.1383,161228.0
2016-10-11 10:20:00,53.05,53.06,52.97,52.98,210010.0,44.1466,44.1549,44.08,44.0884,210010.0
2016-10-11 10:25:00,52.98,53.01,52.94,52.99,175422.0,44.0884,44.1133,44.0551,44.0967,175422.0
2016-10-11 10:30:00,52.98,53.07,52.98,53.05,109674.0,44.0884,44.1633,44.0884,44.1466,109674.0
2016-10-11 10:35:00,53.04,53.05,52.98,52.98,78618.0,44.1383,44.1466,44.0884,44.0884,78618.0
2016-10-11 10:40:00,52.98,53.0,52.95,52.97,101536.0,44.0884,44.105,44.0634,44.08,101536.0
2016-10-11 10:45:00,52.96,52.98,52.9,52.92,173658.0,44.0717,44.0884,44.0218,44.0384,173658.0
2016-10-11 10:50:00,52.92,52.93,52.85,52.91,121863.0,44.0384,44.0468,43.9802,44.0301,121863.0
2016-10-11 10:55:00,52.92,52.97,52.9,52.91,207176.0,44.0384,44.08,44.0218,44.0301,207176.0
2016-10-11 11:00:00,52.91,52.92,52.86,52.89,212784.0,44.0301,44.0384,43.9885,44.0135,212784.0
2016-10-11 11:05:00,52.89,52.91,52.87,52.87,148790.0,44.0135,44.0301,43.9968,43.9968,148790.0
2016-10-11 11:10:00,52.88,52.88,52.82,52.82,70748.0,44.0052,44.0052,43.9552,43.9552,70748.0
2016-10-11 11:15:00,52.83,52.85,52.74,52.82,235815.0,43.9635,43.9802,43.8886,43.9552,235815.0
2016-10-11 11:20:00,52.81,52.89,52.81,52.85,127947.0,43.9469,44.0135,43.9469,43.9802,127947.0
2016-10-11 11:25:00,52.86,52.91,52.83,52.84,124716.0,43.9885,44.0301,43.9635,43.9719,124716.0
2016-10-11 11:30:00,52.84,52.89,52.81,52.88,125429.0,43.9719,44.0135,43.9469,44.0052,125429.0
2016-10-11 11:35:00,52.88,52.89,52.84,52.87,69319.0,44.0052,44.0135,43.9719,43.9968,69319.0
2016-10-11 11:40:00,52.87,52.87,52.77,52.82,95410.0,43.9968,43.9968,43.9136,43.9552,95410.0
2016-10-11 11:45:00,52.82,52.83,52.77,52.8,183686.0,43.9552,43.9635,43.9136,43.9386,183686.0
2016-10-11 11:50:00,52.79,52.84,52.78,52.84,60351.0,43.9303,43.9719,43.9219,43.9719,60351.0
2016-10-11 11:55:00,52.84,52.92,52.83,52.91,108985.0,43.9719,44.0384,43.9635,44.0301,108985.0
2016-10-11 12:00:00,52.91,52.92,52.89,52.91,252010.0,44.0301,44.0384,44.0135,44.0301,252010.0
2016-10-11 12:05:00,52.9,52.97,52.9,52.94,110406.0,44.0218,44.08,44.0218,44.0551,110406.0
2016-10-11 12:10:00,52.94,53.01,52.94,52.99,67166.0,44.0551,44.1133,44.0551,44.0967,67166.0
2016-10-11 12:15:00,52.99,53.05,52.98,53.03,68035.0,44.0967,44.1466,44.0884,44.13,68035.0
2016-10-11 12:20:00,53.04,53.05,53.02,53.04,40036.0,44.1383,44.1466,44.1217,44.1383,40036.0
2016-10-11 12:25:00,53.04,53.06,53.03,53.04,52971.0,44.1383,44.1549,44.13,44.1383,52971.0
2016-10-11 12:30:00,53.05,53.05,53.0,53.01,38302.0,44.1466,44.1466,44.105,44.1133,38302.0
2016-10-11 12:35:00,53.02,53.03,52.96,53.02,72039.0,44.1217,44.13,44.0717,44.1217,72039.0
2016-10-11 12:40:00,53.02,53.09,53.02,53.08,71646.0,44.1217,44.1799,44.1217,44.1716,71646.0
2016-10-11 12:45:00,53.09,53.12,53.08,53.11,28088.0,44.1799,44.2049,44.1716,44.1966,28088.0
2016-10-11 12:50:00,53.11,53.11,53.06,53.08,53408.0,44.1966,44.1966,44.1549,44.1716,53408.0
2016-10-11 12:55:00,53.09,53.12,53.08,53.1,37587.0,44.1799,44.2049,44.1716,44.1882,37587.0
2016-10-11 13:00:00,53.09,53.1,53.05,53.09,86147.0,44.1799,44.1882,44.1466,44.1799,86147.0
2016-10-11 13:05:00,53.08,53.12,53.08,53.09,86118.0,44.1716,44.2049,44.1716,44.1799,86118.0
2016-10-11 13:10:00,53.1,53.1,53.0,53.0,65140.0,44.1882,44.1882,44.105,44.105,65140.0
2016-10-11 13:15:00,53.01,53.02,52.96,53.01,61057.0,44.1133,44.1217,44.0717,44.1133,61057.0
2016-10-11 13:20:00,53.01,53.04,52.99,53.02,40579.0,44.1133,44.1383,44.0967,44.1217,40579.0
2016-10-11 13:25:00,53.03,53.06,53.02,53.02,35707.0,44.13,44.1549,44.1217,44.1217,35707.0
2016-10-11 13:30:00,53.02,53.07,52.99,53.05,51908.0,44.1217,44.1633,44.0967,44.1466,51908.0
2016-10-11 13:35:00,53.05,53.05,53.0,53.04,68024.0,44.1466,44.1466,44.105,44.1383,68024.0
2016-10-11 13:40:00,53.03,53.08,53.02,53.07,64049.0,44.13,44.1716,44.1217,44.1633,64049.0
2016-10-11 13:45:00,53.06,53.1,53.02,53.04,127225.0,44.1549,44.1882,44.1217,44.1383,127225.0
2016-10-11 13:50:00,53.05,53.08,53.03,53.08,67789.0,44.1466,44.1716,44.13,44.1716,67789.0
2016-10-11 13:55:00,53.07,53.08,53.02,53.07,74244.0,44.1633,44.1716,44.1217,44.1633,74244.0
2016-10-11 14:00:00,53.07,53.08,53.04,53.07,62402.0,44.1633,44.1716,44.1383,44.1633,62402.0
2016-10-11 14:05:00,53.08,53.14,53.05,53.13,118032.0,44.1716,44.2215,44.1466,44.2132,118032.0
2016-10-11 14:10:00,53.13,53.15,53.07,53.09,72975.0,44.2132,44.2298,44.1633,44.1799,72975.0
2016-10-11 14:15:00,53.09,53.1,53.0,53.02,85021.0,44.1799,44.1882,44.105,44.1217,85021.0
2016-10-11 14:20:00,53.02,53.06,52.99,53.05,55559.0,44.1217,44.1549,44.0967,44.1466,55559.0
2016-10-11 14:25:00,53.04,53.04,53.0,53.02,34387.0,44.1383,44.1383,44.105,44.1217,34387.0
2016-10-11 14:30:00,53.02,53.03,52.98,52.98,56578.0,44.1217,44.13,44.0884,44.0884,56578.0
2016-10-11 14:35:00,52.98,53.01,52.97,52.98,52850.0,44.0884,44.1133,44.08,44.0884,52850.0
2016-10-11 14:40:00,52.98,52.98,52.95,52.96,33144.0,44.0884,44.0884,44.0634,44.0717,33144.0
2016-10-11 14:45:00,52.97,53.01,52.97,52.99,35909.0,44.08,44.1133,44.08,44.0967,35909.0
2016-10-11 14:50:00,52.99,52.99,52.94,52.97,41736.0,44.0967,44.0967,44.0551,44.08,41736.0
2016-10-11 14:55:00,52.97,53.0,52.96,52.98,98728.0,44.08,44.105,44.0717,44.0884,98728.0
2016-10-11 15:00:00,52.97,53.0,52.94,52.95,47701.0,44.08,44.105,44.0551,44.0634,47701.0
2016-10-11 15:05:00,52.94,52.95,52.91,52.93,62071.0,44.0551,44.0634,44.0301,44.0468,62071.0
2016-10-11 15:10:00,52.94,52.97,52.93,52.94,42590.0,44.0551,44.08,44.0468,44.0551,42590.0
2016-10-11 15:15:00,52.95,52.95,52.91,52.92,98862.0,44.0634,44.0634,44.0301,44.0384,98862.0
2016-10-11 15:20:00,52.93,52.96,52.92,52.94,185585.0,44.0468,44.0717,44.0384,44.0551,185585.0
2016-10-11 15:25:00,52.95,52.95,52.9,52.93,70797.0,44.0634,44.0634,44.0218,44.0468,70797.0
2016-10-11 15:30:00,52.92,52.95,52.91,52.94,130147.0,44.0384,44.0634,44.0301,44.0551,130147.0
2016-10-11 15:35:00,52.94,53.01,52.93,52.96,154297.0,44.0551,44.1133,44.0468,44.0717,154297.0
2016-10-11 15:40:00,52.96,52.99,52.93,52.95,118660.0,44.0717,44.0967,44.0468,44.0634,118660.0
2016-10-11 15:45:00,52.95,52.96,52.92,52.95,124767.0,44.0634,44.0717,44.0384,44.0634,124767.0
2016-10-11 15:50:00,52.96,52.96,52.91,52.91,147556.0,44.0717,44.0717,44.0301,44.0301,147556.0
2016-10-11 15:55:00,52.91,52.93,52.86,52.92,504523.0,44.0301,44.0468,43.9885,44.0384,504523.0
2016-10-12 09:30:00,53.01,53.01,52.78,52.8,170312.0,44.1133,44.1133,43.9219,43.9386,170312.0
2016-10-12 09:35:00,52.81,52.89,52.79,52.85,125529.0,43.9469,44.0135,43.9303,43.9802,125529.0
2016-10-12 09:40:00,52.85,52.91,52.83,52.87,358339.0,43.9802,44.0301,43.9635,43.9968,358339.0
2016-10-12 09:45:00,52.87,52.94,52.85,52.93,134553.0,43.9968,44.0551,43.9802,44.0468,134553.0
2016-10-12 09:50:00,52.94,53.1,52.93,53.08,136793.0,44.0551,44.1882,44.0468,44.1716,136793.0
2016-10-12 09:55:00,53.08,53.11,53.01,53.05,102254.0,44.1716,44.1966,44.1133,44.1466,102254.0
2016-10-12 10:00:00,53.05,53.09,53.02,53.07,60131.0,44.1466,44.1799,44.1217,44.1633,60131.0
2016-10-12 10:05:00,53.07,53.09,53.02,53.07,110437.0,44.1633,44.1799,44.1217,44.1633,110437.0
2016-10-12 10:10:00,53.06,53.14,53.05,53.13,97514.0,44.1549,44.2215,44.1466,44.2132,97514.0
2016-10-12 10:15:00,53.13,53.18,53.1,53.12,56462.0,44.2132,44.2548,44.1882,44.2049,56462.0
2016-10-12 10:20:00,53.13,53.13,53.08,53.1,38863.0,44.2132,44.2132,44.1716,44.1882,38863.0
2016-10-12 10:25:00,53.1,53.18,53.1,53.14,54163.0,44.1882,44.2548,44.1882,44.2215,54163.0
2016-10-12 10:30:00,53.15,53.16,53.12,53.14,58396.0,44.2298,44.2382,44.2049,44.2215,58396.0
2016-10-12 10:35:00,53.14,53.15,53.08,53.15,69083.0,44.2215,44.2298,44.1716,44.2298,69083.0
2016-10-12 10:40:00,53.14,53.24,53.13,53.24,59726.0,44.2215,44.3047,44.2132,44.3047,59726.0
2016-10-12 10:45:00,53.24,53.26,53.16,53.16,92699.0,44.3047,44.3214,44.2382,44.2382,92699.0
2016-10-12 10:50:00,53.17,53.19,53.11,53.18,68426.0,44.2465,44.2631,44.1966,44.2548,68426.0
2016-10-12 10:55:00,53.16,53.2,53.14,53.16,45101.0,44.2382,44.2714,44.2215,44.2382,45101.0
2016-10-12 11:00:00,53.16,53.24,53.15,53.23,58464.0,44.2382,44.3047,44.2298,44.2964,58464.0
2016-10-12 11:05:00,53.22,53.24,53.19,53.21,55526.0,44.2881,44.3047,44.2631,44.2798,55526.0
2016-10-12 11:10:00,53.21,53.24,53.18,53.2,47236.0,44.2798,44.3047,44.2548,44.2714,47236.0
2016-10-12 11:15:00,53.19,53.19,53.12,53.16,40770.0,44.2631,44.2631,44.2049,44.2382,40770.0
2016-10-12 11:20:00,53.16,53.2,53.14,53.17,60990.0,44.2382,44.2714,44.2215,44.2465,60990.0
2016-10-12 11:25:00,53.17,53.19,53.16,53.18,40733.0,44.2465,44.2631,44.2382,44.2548,40733.0
2016-10-12 11:30:00,53.18,53.23,53.18,53.19,54750.0,44.2548,44.2964,44.2548,44.2631,54750.0
2016-10-12 11:35:00,53.19,53.21,53.15,53.16,37111.0,44.2631,44.2798,44.2298,44.2382,37111.0
2016-10-12 11:40:00,53.16,53.18,53.14,53.15,40943.0,44.2382,44.2548,44.2215,44.2298,40943.0
2016-10-12 11:45:00,53.14,53.17,53.14,53.15,45298.0,44.2215,44.2465,44.2215,44.2298,45298.0
2016-10-12 11:50:00,53.16,53.17,53.15,53.16,33482.0,44.2382,44.2465,44.2298,44.2382,33482.0
2016-10-12 11:55:00,53.15,53.18,53.15,53.16,34837.0,44.2298,44.2548,44.2298,44.2382,34837.0
2016-10-12 12:00:00,53.16,53.22,53.15,53.22,42042.0,44.2382,44.2881,44.2298,44.2881,42042.0
2016-10-12 12:05:00,53.22,53.22,53.17,53.19,31059.0,44.2881,44.2881,44.2465,44.2631,31059.0
2016-10-12 12:10:00,53.2,53.24,53.19,53.22,52954.0,44.2714,44.3047,44.2631,44.2881,52954.0
2016-10-12 12:15:00,53.22,53.22,53.2,53.21,16543.0,44.2881,44.2881,44.2714,44.2798,16543.0
2016-10-12 12:20:00,53.2,53.21,53.18,53.2,32615.0,44.2714,44.2798,44.2548,44.2714,32615.0
2016-10-12 12:25:00,53.21,53.22,53.18,53.18,29822.0,44.2798,44.2881,44.2548,44.2548,29822.0
2016-10-12 12:30:00,53.18,53.22,53.18,53.22,64042.0,44.2548,44.2881,44.2548,44.2881,64042.0
2016-10-12 12:35:00,53.23,53.27,53.22,53.25,33413.0,44.2964,44.3297,44.2881,44.3131,33413.0
2016-10-12 12:40:00,53.25,53.28,53.25,53.25,20830.0,44.3131,44.338,44.3131,44.3131,20830.0
2016-10-12 12:45:00,53.26,53.28,53.25,53.26,20464.0,44.3214,44.338,44.3131,44.3214,20464.0
2016-10-12 12:50:00,53.26,53.27,53.25,53.26,26262.0,44.3214,44.3297,44.3131,44.3214,26262.0
2016-10-12 12:55:00,53.27,53.27,53.26,53.27,14960.0,44.3297,44.3297,44.3214,44.3297,14960.0
2016-10-12 13:00:00,53.27,53.29,53.26,53.27,54675.0,44.3297,44.3463,44.3214,44.3297,54675.0
2016-10-12 13:05:00,53.28,53.33,53.27,53.3,91244.0,44.338,44.3796,44.3297,44.3547,91244.0
2016-10-12 13:10:00,53.29,53.29,53.24,53.24,54915.0,44.3463,44.3463,44.3047,44.3047,54915.0
2016-10-12 13:15:00,53.25,53.25,53.2,53.23,51344.0,44.3131,44.3131,44.2714,44.2964,51344.0
2016-10-12 13:20:00,53.22,53.25,53.2,53.25,75435.0,44.2881,44.3131,44.2714,44.3131,75435.0
2016-10-12 13:25:00,53.24,53.27,53.22,53.27,42144.0,44.3047,44.3297,44.2881,44.3297,42144.0
2016-10-12 13:30:00,53.27,53.3,53.26,53.3,44517.0,44.3297,44.3547,44.3214,44.3547,44517.0
2016-10-12 13:35:00,53.29,53.3,53.25,53.27,52147.0,44.3463,44.3547,44.3131,44.3297,52147.0
2016-10-12 13:40:00,53.27,53.28,53.25,53.27,41472.0,44.3297,44.338,44.3131,44.3297,41472.0
2016-10-12 13:45:00,53.26,53.27,53.25,53.27,32487.0,44.3214,44.3297,44.3131,44.3297,32487.0
2016-10-12 13:50:00,53.27,53.27,53.25,53.25,56929.0,44.3297,44.3297,44.3131,44.3131,56929.0
2016-10-12 13:55:00,53.26,53.34,53.25,53.34,88902.0,44.3214,44.388,44.3131,44.388,88902.0
2016-10-12 14:00:00,53.34,53.38,53.27,53.34,120909.0,44.388,44.4212,44.3297,44.388,120909.0
2016-10-12 14:05:00,53.34,53.4,53.31,53.38,100415.0,44.388,44.4379,44.363,44.4212,100415.0
2016-10-12 14:10:00,53.39,53.46,53.38,53.43,101294.0,44.4296,44.4878,44.4212,44.4628,101294.0
2016-10-12 14:15:00,53.43,53.47,53.4,53.41,62128.0,44.4628,44.4961,44.4379,44.4462,62128.0
2016-10-12 14:20:00,53.41,53.45,53.4,53.43,54529.0,44.4462,44.4795,44.4379,44.4628,54529.0
2016-10-12 14:25:00,53.44,53.44,53.37,53.4,69572.0,44.4712,44.4712,44.4129,44.4379,69572.0
2016-10-12 14:30:00,53.39,53.4,53.36,53.39,53048.0,44.4296,44.4379,44.4046,44.4296,53048.0
2016-10-12 14:35:00,53.39,53.4,53.37,53.4,47077.0,44.4296,44.4379,44.4129,44.4379,47077.0
2016-10-12 14:40:00,53.4,53.42,53.39,53.4,60847.0,44.4379,44.4545,44.4296,44.4379,60847.0
2016-10-12 14:45:00,53.4,53.4,53.36,53.38,28823.0,44.4379,44.4379,44.4046,44.4212,28823.0
2016-10-12 14:50:00,53.39,53.39,53.34,53.35,39715.0,44.4296,44.4296,44.388,44.3963,39715.0
2016-10-12 14:55:00,53.34,53.35,53.27,53.27,54825.0,44.388,44.3963,44.3297,44.3297,54825.0
2016-10-12 15:00:00,53.27,53.3,53.24,53.28,68244.0,44.3297,44.3547,44.3047,44.338,68244.0
2016-10-12 15:05:00,53.28,53.34,53.27,53.3,53186.0,44.338,44.388,44.3297,44.3547,53186.0
2016-10-12 15:10:00,53.31,53.34,53.31,53.32,38140.0,44.363,44.388,44.363,44.3713,38140.0
2016-10-12 15:15:00,53.32,53.33,53.27,53.27,51787.0,44.3713,44.3796,44.3297,44.3297,51787.0
2016-10-12 15:20:00,53.28,53.28,53.25,53.25,32754.0,44.338,44.338,44.3131,44.3131,32754.0
2016-10-12 15:25:00,53.25,53.25,53.22,53.24,64268.0,44.3131,44.3131,44.2881,44.3047,64268.0
2016-10-12 15:30:00,53.24,53.24,53.19,53.19,61884.0,44.3047,44.3047,44.2631,44.2631,61884.0
2016-10-12 15:35:00,53.2,53.25,53.2,53.25,47398.0,44.2714,44.3131,44.2714,44.3131,47398.0
2016-10-12 15:40:00,53.25,53.27,53.23,53.24,71017.0,44.3131,44.3297,44.2964,44.3047,71017.0
2016-10-12 15:45:00,53.25,53.26,53.2,53.2,73321.0,44.3131,44.3214,44.2714,44.2714,73321.0
2016-10-12 15:50:00,53.2,53.2,53.14,53.15,151089.0,44.2714,44.2714,44.2215,44.2298,151089.0
2016-10-12 15:55:00,53.15,53.2,53.14,53.16,275375.0,44.2298,44.2714,44.2215,44.2382,275375.0
2016-10-13 09:30:00,52.87,53.02,52.83,52.97,182549.0,43.9968,44.1217,43.9635,44.08,182549.0
2016-10-13 09:35:00,52.98,52.98,52.83,52.85,89844.0,44.0884,44.0884,43.9635,43.9802,89844.0
2016-10-13 09:40:00,52.84,52.9,52.8,52.88,219202.0,43.9719,44.0218,43.9386,44.0052,219202.0
2016-10-13 09:45:00,52.88,52.9,52.82,52.85,86144.0,44.0052,44.0218,43.9552,43.9802,86144.0
2016-10-13 09:50:00,52.85,52.86,52.76,52.77,108568.0,43.9802,43.9885,43.9053,43.9136,108568.0
2016-10-13 09:55:00,52.78,52.8,52.73,52.75,112484.0,43.9219,43.9386,43.8803,43.897,112484.0
2016-10-13 10:00:00,52.75,52.77,52.71,52.77,105956.0,43.897,43.9136,43.8637,43.9136,105956.0
2016-10-13 10:05:00,52.77,52.77,52.7,52.71,101752.0,43.9136,43.9136,43.8554,43.8637,101752.0
2016-10-13 10:10:00,52.71,52.78,52.66,52.78,94645.0,43.8637,43.9219,43.8221,43.9219,94645.0
2016-10-13 10:15:00,52.77,52.9,52.76,52.9,115309.0,43.9136,44.0218,43.9053,44.0218,115309.0
2016-10-13 10:20:00,52.9,52.9,52.85,52.89,63459.0,44.0218,44.0218,43.9802,44.0135,63459.0
2016-10-13 10:25:00,52.88,52.88,52.8,52.82,79190.0,44.0052,44.0052,43.9386,43.9552,79190.0
2016-10-13 10:30:00,52.81,52.9,52.75,52.89,104996.0,43.9469,44.0218,43.897,44.0135,104996.0
2016-10-13 10:35:00,52.9,52.97,52.89,52.89,48138.0,44.0218,44.08,44.0135,44.0135,48138.0
2016-10-13 10:40:00,52.89,52.92,52.81,52.84,127974.0,44.0135,44.0384,43.9469,43.9719,127974.0
2016-10-13 10:45:00,52.83,52.86,52.72,52.75,88377.0,43.9635,43.9885,43.872,43.897,88377.0
2016-10-13 10:50:00,52.76,52.81,52.76,52.77,70270.0,43.9053,43.9469,43.9053,43.9136,70270.0
2016-10-13 10:55:00,52.77,52.79,52.73,52.77,72981.0,43.9136,43.9303,43.8803,43.9136,72981.0
2016-10-13 11:00:00,52.78,52.79,52.71,52.72,82822.0,43.9219,43.9303,43.8637,43.872,82822.0
2016-10-13 11:05:00,52.73,52.81,52.73,52.8,205297.0,43.8803,43.9469,43.8803,43.9386,205297.0
2016-10-13 11:10:00,52.8,52.82,52.76,52.78,79629.0,43.9386,43.9552,43.9053,43.9219,79629.0
2016-10-13 11:15:00,52.78,52.88,52.77,52.87,78198.0,43.9219,44.0052,43.9136,43.9968,78198.0
2016-10-13 11:20:00,52.88,52.9,52.82,52.85,85163.0,44.0052,44.0218,43.9552,43.9802,85163.0
2016-10-13 11:25:00,52.84,52.89,52.83,52.83,93313.0,43.9719,44.0135,43.9635,43.9635,93313.0
2016-10-13 11:30:00,52.84,52.92,52.83,52.91,92367.0,43.9719,44.0384,43.9635,44.0301,92367.0
2016-10-13 11:35:00,52.9,52.94,52.89,52.89,66937.0,44.0218,44.0551,44.0135,44.0135,66937.0
2016-10-13 11:40:00,52.89,52.9,52.84,52.9,90556.0,44.0135,44.0218,43.9719,44.0218,90556.0
2016-10-13 11:45:00,52.9,52.92,52.84,52.87,73716.0,44.0218,44.0384,43.9719,43.9968,73716.0
2016-10-13 11:50:00,52.86,52.86,52.83,52.83,61433.0,43.9885,43.9885,43.9635,43.9635,61433.0
2016-10-13 11:55:00,52.84,52.84,52.79,52.8,70016.0,43.9719,43.9719,43.9303,43.9386,70016.0
2016-10-13 12:00:00,52.8,52.81,52.77,52.79,40747.0,43.9386,43.9469,43.9136,43.9303,40747.0
2016-10-13 12:05:00,52.8,52.85,52.79,52.84,73446.0,43.9386,43.9802,43.9303,43.9719,73446.0
2016-10-13 12:10:00,52.85,52.85,52.8,52.81,76211.0,43.9802,43.9802,43.9386,43.9469,76211.0
2016-10-13 12:15:00,52.82,52.84,52.8,52.82,42100.0,43.9552,43.9719,43.9386,43.9552,42100.0
2016-10-13 12:20:00,52.81,52.84,52.79,52.83,54879.0,43.9469,43.9719,43.9303,43.9635,54879.0
2016-10-13 12:25:00,52.82,52.82,52.79,52.8,32082.0,43.9552,43.9552,43.9303,43.9386,32082.0
2016-10-13 12:30:00,52.79,52.81,52.78,52.8,119082.0,43.9303,43.9469,43.9219,43.9386,119082.0
2016-10-13 12:35:00,52.81,52.92,52.8,52.91,113519.0,43.9469,44.0384,43.9386,44.0301,113519.0
2016-10-13 12:40:00,52.91,52.93,52.89,52.93,56977.0,44.0301,44.0468,44.0135,44.0468,56977.0
2016-10-13 12:45:00,52.92,52.95,52.91,52.94,42926.0,44.0384,44.0634,44.0301,44.0551,42926.0
2016-10-13 12:50:00,52.94,52.94,52.9,52.92,43326.0,44.0551,44.0551,44.0218,44.0384,43326.0
2016-10-13 12:55:00,52.92,52.95,52.91,52.93,48184.0,44.0384,44.0634,44.0301,44.0468,48184.0
2016-10-13 13:00:00,52.94,53.0,52.94,52.98,57055.0,44.0551,44.105,44.0551,44.0884,57055.0
2016-10-13 13:05:00,52.99,52.99,52.9,52.92,102451.0,44.0967,44.0967,44.0218,44.0384,102451.0
2016-10-13 13:10:00,52.92,52.92,52.84,52.85,65311.0,44.0384,44.0384,43.9719,43.9802,65311.0
2016-10-13 13:15:00,52.86,52.88,52.83,52.87,58553.0,43.9885,44.0052,43.9635,43.9968,58553.0
2016-10-13 13:20:00,52.87,52.93,52.87,52.9,86709.0,43.9968,44.0468,43.9968,44.0218,86709.0
2016-10-13 13:25:00,52.9,52.93,52.89,52.91,32558.0,44.0218,44.0468,44.0135,44.0301,32558.0
2016-10-13 13:30:00,52.91,52.95,52.9,52.93,56391.0,44.0301,44.0634,44.0218,44.0468,56391.0
2016-10-13 13:35:00,52.94,52.95,52.92,52.93,30272.0,44.0551,44.0634,44.0384,44.0468,30272.0
2016-10-13 13:40:00,52.94,52.97,52.93,52.93,19468.0,44.0551,44.08,44.0468,44.0468,19468.0
2016-10-13 13:45:00,52.94,52.95,52.92,52.92,21066.0,44.0551,44.0634,44.0384,44.0384,21066.0
2016-10-13 13:50:00,52.93,53.0,52.92,52.98,25630.0,44.0468,44.105,44.0384,44.0884,25630.0
2016-10-13 13:55:00,52.98,53.03,52.97,53.02,34320.0,44.0884,44.13,44.08,44.1217,34320.0
2016-10-13 14:00:00,53.02,53.07,53.0,53.06,42854.0,44.1217,44.1633,44.105,44.1549,42854.0
2016-10-13 14:05:00,53.05,53.07,53.0,53.01,72550.0,44.1466,44.1633,44.105,44.1133,72550.0
2016-10-13 14:10:00,53.02,53.04,53.0,53.03,29121.0,44.1217,44.1383,44.105,44.13,29121.0
2016-10-13 14:15:00,53.03,53.07,53.02,53.05,41302.0,44.13,44.1633,44.1217,44.1466,41302.0
2016-10-13 14:20:00,53.05,53.06,53.03,53.05,34515.0,44.1466,44.1549,44.13,44.1466,34515.0
2016-10-13 14:25:00,53.05,53.08,53.03,53.07,45837.0,44.1466,44.1716,44.13,44.1633,45837.0
2016-10-13 14:30:00,53.07,53.11,53.07,53.08,69443.0,44.1633,44.1966,44.1633,44.1716,69443.0
2016-10-13 14:35:00,53.08,53.09,53.05,53.08,31835.0,44.1716,44.1799,44.1466,44.1716,31835.0
2016-10-13 14:40:00,53.08,53.09,53.04,53.06,43605.0,44.1716,44.1799,44.1383,44.1549,43605.0
2016-10-13 14:45:00,53.07,53.09,53.05,53.06,45815.0,44.1633,44.1799,44.1466,44.1549,45815.0
2016-10-13 14:50:00,53.07,53.09,53.03,53.08,41355.0,44.1633,44.1799,44.13,44.1716,41355.0
2016-10-13 14:55:00,53.08,53.13,53.08,53.13,55674.0,44.1716,44.2132,44.1716,44.2132,55674.0
2016-10-13 15:00:00,53.13,53.13,53.08,53.1,30950.0,44.2132,44.2132,44.1716,44.1882,30950.0
2016-10-13 15:05:00,53.09,53.1,53.06,53.1,39279.0,44.1799,44.1882,44.1549,44.1882,39279.0
2016-10-13 15:10:00,53.1,53.11,53.07,53.07,40557.0,44.1882,44.1966,44.1633,44.1633,40557.0
2016-10-13 15:15:00,53.07,53.08,53.05,53.06,52141.0,44.1633,44.1716,44.1466,44.1549,52141.0
2016-10-13 15:20:00,53.07,53.08,53.0,53.05,96404.0,44.1633,44.1716,44.105,44.1466,96404.0
2016-10-13 15:25:00,53.05,53.05,53.02,53.02,86087.0,44.1466,44.1466,44.1217,44.1217,86087.0
2016-10-13 15:30:00,53.03,53.04,52.99,53.03,82019.0,44.13,44.1383,44.0967,44.13,82019.0
2016-10-13 15:35:00,53.03,53.05,53.02,53.04,64318.0,44.13,44.1466,44.1217,44.1383,64318.0
2016-10-13 15:40:00,53.03,53.04,53.0,53.0,70348.0,44.13,44.1383,44.105,44.105,70348.0
2016-10-13 15:45:00,53.01,53.01,52.96,52.97,116032.0,44.1133,44.1133,44.0717,44.08,116032.0
2016-10-13 15:50:00,52.95,52.97,52.93,52.96,121675.0,44.0634,44.08,44.0468,44.0717,121675.0
2016-10-13 15:55:00,52.96,52.96,52.9,52.95,329207.0,44.0717,44.0717,44.0218,44.0634,329207.0
2016-10-14 09:30:00,53.11,53.13,52.96,53.05,335891.0,44.1966,44.2132,44.0717,44.1466,335891.0
2016-10-14 09:35:00,53.05,53.16,53.05,53.11,214407.0,44.1466,44.2382,44.1466,44.1966,214407.0
2016-10-14 09:40:00,53.11,53.18,53.09,53.15,111419.0,44.1966,44.2548,44.1799,44.2298,111419.0
2016-10-14 09:45:00,53.15,53.33,53.14,53.3,115860.0,44.2298,44.3796,44.2215,44.3547,115860.0
2016-10-14 09:50:00,53.31,53.35,53.25,53.33,65076.0,44.363,44.3963,44.3131,44.3796,65076.0
2016-10-14 09:55:00,53.34,53.34,53.23,53.26,88095.0,44.388,44.388,44.2964,44.3214,88095.0
2016-10-14 10:00:00,53.27,53.27,53.14,53.16,130016.0,44.3297,44.3297,44.2215,44.2382,130016.0
2016-10-14 10:05:00,53.16,53.2,53.14,53.14,57082.0,44.2382,44.2714,44.2215,44.2215,57082.0
2016-10-14 10:10:00,53.15,53.26,53.14,53.25,55620.0,44.2298,44.3214,44.2215,44.3131,55620.0
2016-10-14 10:15:00,53.25,53.28,53.24,53.24,57919.0,44.3131,44.338,44.3047,44.3047,57919.0
2016-10-14 10:20:00,53.25,53.28,53.21,53.23,49416.0,44.3131,44.338,44.2798,44.2964,49416.0
2016-10-14 10:25:00,53.23,53.24,53.18,53.2,50359.0,44.2964,44.3047,44.2548,44.2714,50359.0
2016-10-14 10:30:00,53.19,53.22,53.1,53.1,108119.0,44.2631,44.2881,44.1882,44.1882,108119.0
2016-10-14 10:35:00,53.11,53.21,53.11,53.19,35256.0,44.1966,44.2798,44.1966,44.2631,35256.0
2016-10-14 10:40:00,53.19,53.24,53.18,53.23,57253.0,44.2631,44.3047,44.2548,44.2964,57253.0
2016-10-14 10:45:00,53.24,53.29,53.23,53.28,44878.0,44.3047,44.3463,44.2964,44.338,44878.0
2016-10-14 10:50:00,53.27,53.31,53.24,53.31,73707.0,44.3297,44.363,44.3047,44.363,73707.0
2016-10-14 10:55:00,53.31,53.37,53.29,53.31,76090.0,44.363,44.4129,44.3463,44.363,76090.0
2016-10-14 11:00:00,53.31,53.31,53.2,53.2,87145.0,44.363,44.363,44.2714,44.2714,87145.0
2016-10-14 11:05:00,53.21,53.27,53.17,53.25,128159.0,44.2798,44.3297,44.2465,44.3131,128159.0
2016-10-14 11:10:00,53.24,53.31,53.23,53.27,72262.0,44.3047,44.363,44.2964,44.3297,72262.0
2016-10-14 11:15:00,53.27,53.34,53.27,53.33,60441.0,44.3297,44.388,44.3297,44.3796,60441.0
2016-10-14 11:20:00,53.32,53.36,53.3,53.34,43732.0,44.3713,44.4046,44.3547,44.388,43732.0
2016-10-14 11:25:00,53.35,53.36,53.28,53.28,45059.0,44.3963,44.4046,44.338,44.338,45059.0
2016-10-14 11:30:00,53.28,53.29,53.23,53.27,74561.0,44.338,44.3463,44.2964,44.3297,74561.0
2016-10-14 11:35:00,53.27,53.3,53.26,53.28,30537.0,44.3297,44.3547,44.3214,44.338,30537.0
2016-10-14 11:40:00,53.28,53.29,53.25,53.28,28369.0,44.338,44.3463,44.3131,44.338,28369.0
2016-10-14 11:45:00,53.28,53.3,53.23,53.26,64026.0,44.338,44.3547,44.2964,44.3214,64026.0
2016-10-14 11:50:00,53.26,53.28,53.24,53.27,19048.0,44.3214,44.338,44.3047,44.3297,19048.0
2016-10-14 11:55:00,53.26,53.28,53.22,53.25,35914.0,44.3214,44.338,44.2881,44.3131,35914.0
2016-10-14 12:00:00,53.25,53.27,53.23,53.25,58208.0,44.3131,44.3297,44.2964,44.3131,58208.0
2016-10-14 12:05:00,53.24,53.28,53.23,53.23,104007.0,44.3047,44.338,44.2964,44.2964,104007.0
2016-10-14 12:10:00,53.23,53.24,53.14,53.16,127132.0,44.2964,44.3047,44.2215,44.2382,127132.0
2016-10-14 12:15:00,53.16,53.17,53.07,53.08,138569.0,44.2382,44.2465,44.1633,44.1716,138569.0
2016-10-14 12:20:00,53.07,53.11,53.07,53.09,67823.0,44.1633,44.1966,44.1633,44.1799,67823.0
2016-10-14 12:25:00,53.1,53.13,53.08,53.11,115023.0,44.1882,44.2132,44.1716,44.1966,115023.0
2016-10-14 12:30:00,53.11,53.15,53.09,53.11,105983.0,44.1966,44.2298,44.1799,44.1966,105983.0
2016-10-14 12:35:00,53.11,53.12,53.09,53.1,48347.0,44.1966,44.2049,44.1799,44.1882,48347.0
2016-10-14 12:40:00,53.11,53.16,53.1,53.11,57034.0,44.1966,44.2382,44.1882,44.1966,57034.0
2016-10-14 12:45:00,53.11,53.13,53.09,53.11,70911.0,44.1966,44.2132,44.1799,44.1966,70911.0
2016-10-14 12:50:00,53.11,53.12,53.08,53.11,39697.0,44.1966,44.2049,44.1716,44.1966,39697.0
2016-10-14 12:55:00,53.11,53.15,53.09,53.15,62420.0,44.1966,44.2298,44.1799,44.2298,62420.0
2016-10-14 13:00:00,53.15,53.15,53.09,53.09,33593.0,44.2298,44.2298,44.1799,44.1799,33593.0
2016-10-14 13:05:00,53.09,53.17,53.08,53.17,34053.0,44.1799,44.2465,44.1716,44.2465,34053.0
2016-10-14 13:10:00,53.16,53.19,53.16,53.18,39781.0,44.2382,44.2631,44.2382,44.2548,39781.0
2016-10-14 13:15:00,53.18,53.22,53.17,53.19,44633.0,44.2548,44.2881,44.2465,44.2631,44633.0
2016-10-14 13:20:00,53.2,53.26,53.19,53.23,57682.0,44.2714,44.3214,44.2631,44.2964,57682.0
2016-10-14 13:25:00,53.23,53.24,53.22,53.23,37968.0,44.2964,44.3047,44.2881,44.2964,37968.0
2016-10-14 13:30:00,53.23,53.29,53.2,53.24,70592.0,44.2964,44.3463,44.2714,44.3047,70592.0
2016-10-14 13:35:00,53.25,53.26,53.22,53.25,42739.0,44.3131,44.3214,44.2881,44.3131,42739.0
2016-10-14 13:40:00,53.25,53.27,53.23,53.24,43769.0,44.3131,44.3297,44.2964,44.3047,43769.0
2016-10-14 13:45:00,53.24,53.27,53.21,53.21,36759.0,44.3047,44.3297,44.2798,44.2798,36759.0
2016-10-14 13:50:00,53.21,53.22,53.15,53.18,56027.0,44.2798,44.2881,44.2298,44.2548,56027.0
2016-10-14 13:55:00,53.18,53.21,53.17,53.19,31967.0,44.2548,44.2798,44.2465,44.2631,31967.0
2016-10-14 14:00:00,53.19,53.21,53.14,53.19,43486.0,44.2631,44.2798,44.2215,44.2631,43486.0
2016-10-14 14:05:00,53.19,53.2,53.15,53.18,49229.0,44.2631,44.2714,44.2298,44.2548,49229.0
2016-10-14 14:10:00,53.19,53.2,53.17,53.19,41416.0,44.2631,44.2714,44.2465,44.2631,41416.0
2016-10-14 14:15:00,53.18,53.23,53.15,53.22,41989.0,44.2548,44.2964,44.2298,44.2881,41989.0
2016-10-14 14:20:00,53.22,53.25,53.21,53.24,21759.0,44.2881,44.3131,44.2798,44.3047,21759.0
2016-10-14 14:25:00,53.24,53.28,53.22,53.27,44486.0,44.3047,44.338,44.2881,44.3297,44486.0
2016-10-14 14:30:00,53.27,53.28,53.22,53.24,32621.0,44.3297,44.338,44.2881,44.3047,32621.0
2016-10-14 14:35:00,53.23,53.27,53.22,53.24,57465.0,44.2964,44.3297,44.2881,44.3047,57465.0
2016-10-14 14:40:00,53.23,53.25,53.21,53.21,28462.0,44.2964,44.3131,44.2798,44.2798,28462.0
2016-10-14 14:45:00,53.21,53.21,53.18,53.21,20704.0,44.2798,44.2798,44.2548,44.2798,20704.0
2016-10-14 14:50:00,53.2,53.23,53.2,53.21,29920.0,44.2714,44.2964,44.2714,44.2798,29920.0
2016-10-14 14:55:00,53.21,53.21,53.16,53.17,47042.0,44.2798,44.2798,44.2382,44.2465,47042.0
2016-10-14 15:00:00,53.17,53.19,53.15,53.16,33520.0,44.2465,44.2631,44.2298,44.2382,33520.0
2016-10-14 15:05:00,53.16,53.22,53.16,53.22,41667.0,44.2382,44.2881,44.2382,44.2881,41667.0
2016-10-14 15:10:00,53.22,53.25,53.21,53.23,63392.0,44.2881,44.3131,44.2798,44.2964,63392.0
2016-10-14 15:15:00,53.23,53.23,53.2,53.21,45052.0,44.2964,44.2964,44.2714,44.2798,45052.0
2016-10-14 15:20:00,53.21,53.23,53.18,53.21,45168.0,44.2798,44.2964,44.2548,44.2798,45168.0
2016-10-14 15:25:00,53.21,53.23,53.2,53.21,34533.0,44.2798,44.2964,44.2714,44.2798,34533.0
2016-10-14 15:30:00,53.2,53.25,53.2,53.23,74440.0,44.2714,44.3131,44.2714,44.2964,74440.0
2016-10-14 15:35:00,53.23,53.25,53.2,53.25,54006.0,44.2964,44.3131,44.2714,44.3131,54006.0
2016-10-14 15:40:00,53.25,53.25,53.2,53.2,49996.0,44.3131,44.3131,44.2714,44.2714,49996.0
2016-10-14 15:45:00,53.21,53.21,53.16,53.16,90642.0,44.2798,44.2798,44.2382,44.2382,90642.0
2016-10-14 15:50:00,53.16,53.17,53.1,53.11,141054.0,44.2382,44.2465,44.1882,44.1966,141054.0
2016-10-14 15:55:00,53.11,53.14,53.08,53.08,258353.0,44.1966,44.2215,44.1716,44.1716,258353.0
2016-10-17 09:30:00,52.94,53.15,52.94,52.96,192888.0,44.0551,44.2298,44.0551,44.0717,192888.0
2016-10-17 09:35:00,52.96,52.98,52.75,52.86,136054.0,44.0717,44.0884,43.897,43.9885,136054.0
2016-10-17 09:40:00,52.86,52.9,52.76,52.79,175867.0,43.9885,44.0218,43.9053,43.9303,175867.0
2016-10-17 09:45:00,52.79,52.85,52.76,52.85,93756.0,43.9303,43.9802,43.9053,43.9802,93756.0
2016-10-17 09:50:00,52.85,52.88,52.82,52.82,101568.0,43.9802,44.0052,43.9552,43.9552,101568.0
2016-10-17 09:55:00,52.82,52.92,52.8,52.89,72585.0,43.9552,44.0384,43.9386,44.0135,72585.0
2016-10-17 10:00:00,52.9,52.99,52.9,52.94,63312.0,44.0218,44.0967,44.0218,44.0551,63312.0
2016-10-17 10:05:00,52.94,52.96,52.89,52.93,54354.0,44.0551,44.0717,44.0135,44.0468,54354.0
2016-10-17 10:10:00,52.93,52.99,52.93,52.95,47152.0,44.0468,44.0967,44.0468,44.0634,47152.0
2016-10-17 10:15:00,52.96,52.98,52.94,52.96,39814.0,44.0717,44.0884,44.0551,44.0717,39814.0
2016-10-17 10:20:00,52.96,53.01,52.93,52.99,43859.0,44.0717,44.1133,44.0468,44.0967,43859.0
2016-10-17 10:25:00,53.0,53.03,52.99,52.99,52734.0,44.105,44.13,44.0967,44.0967,52734.0
2016-10-17 10:30:00,53.0,53.0,52.94,52.95,76205.0,44.105,44.105,44.0551,44.0634,76205.0
2016-10-17 10:35:00,52.95,52.95,52.9,52.91,79666.0,44.0634,44.0634,44.0218,44.0301,79666.0
2016-10-17 10:40:00,52.91,52.91,52.82,52.85,150138.0,44.0301,44.0301,43.9552,43.9802,150138.0
2016-10-17 10:45:00,52.85,52.85,52.79,52.82,136371.0,43.9802,43.9802,43.9303,43.9552,136371.0
2016-10-17 10:50:00,52.82,52.82,52.78,52.81,34266.0,43.9552,43.9552,43.9219,43.9469,34266.0
2016-10-17 10:55:00,52.8,52.87,52.78,52.87,63628.0,43.9386,43.9968,43.9219,43.9968,63628.0
2016-10-17 11:00:00,52.87,52.9,52.84,52.86,85093.0,43.9968,44.0218,43.9719,43.9885,85093.0
2016-10-17 11:05:00,52.86,52.87,52.83,52.84,36361.0,43.9885,43.9968,43.9635,43.9719,36361.0
2016-10-17 11:10:00,52.84,52.87,52.82,52.83,29619.0,43.9719,43.9968,43.9552,43.9635,29619.0
2016-10-17 11:15:00,52.83,52.89,52.81,52.89,31038.0,43.9635,44.0135,43.9469,44.0135,31038.0
2016-10-17 11:20:00,52.89,52.89,52.85,52.89,34424.0,44.0135,44.0135,43.9802,44.0135,34424.0
2016-10-17 11:25:00,52.9,52.9,52.81,52.84,53348.0,44.0218,44.0218,43.9469,43.9719,53348.0
2016-10-17 11:30:00,52.84,52.86,52.81,52.82,39482.0,43.9719,43.9885,43.9469,43.9552,39482.0
2016-10-17 11:35:00,52.83,52.85,52.81,52.84,38863.0,43.9635,43.9802,43.9469,43.9719,38863.0
2016-10-17 11:40:00,52.84,52.87,52.83,52.87,29431.0,43.9719,43.9968,43.9635,43.9968,29431.0
2016-10-17 11:45:00,52.86,52.87,52.8,52.81,62986.0,43.9885,43.9968,43.9386,43.9469,62986.0
2016-10-17 11:50:00,52.81,52.84,52.8,52.81,54453.0,43.9469,43.9719,43.9386,43.9469,54453.0
2016-10-17 11:55:00,52.8,52.83,52.79,52.8,62272.0,43.9386,43.9635,43.9303,43.9386,62272.0
2016-10-17 12:00:00,52.81,52.81,52.78,52.8,86356.0,43.9469,43.9469,43.9219,43.9386,86356.0
2016-10-17 12:05:00,52.8,52.81,52.77,52.78,27141.0,43.9386,43.9469,43.9136,43.9219,27141.0
2016-10-17 12:10:00,52.78,52.8,52.76,52.79,33105.0,43.9219,43.9386,43.9053,43.9303,33105.0
2016-10-17 12:15:00,52.78,52.81,52.77,52.79,33356.0,43.9219,43.9469,43.9136,43.9303,33356.0
2016-10-17 12:20:00,52.79,52.81,52.77,52.79,38167.0,43.9303,43.9469,43.9136,43.9303,38167.0
2016-10-17 12:25:00,52.78,52.79,52.73,52.73,73984.0,43.9219,43.9303,43.8803,43.8803,73984.0
2016-10-17 12:30:00,52.73,52.79,52.73,52.77,54343.0,43.8803,43.9303,43.8803,43.9136,54343.0
2016-10-17 12:35:00,52.77,52.78,52.75,52.76,19515.0,43.9136,43.9219,43.897,43.9053,19515.0
2016-10-17 12:40:00,52.75,52.78,52.72,52.78,41899.0,43.897,43.9219,43.872,43.9219,41899.0
2016-10-17 12:45:00,52.77,52.77,52.74,52.75,23204.0,43.9136,43.9136,43.8886,43.897,23204.0
2016-10-17 12:50:00,52.76,52.76,52.74,52.75,25295.0,43.9053,43.9053,43.8886,43.897,25295.0
2016-10-17 12:55:00,52.74,52.76,52.7,52.7,35773.0,43.8886,43.9053,43.8554,43.8554,35773.0
2016-10-17 13:00:00,52.7,52.77,52.7,52.76,27486.0,43.8554,43.9136,43.8554,43.9053,27486.0
2016-10-17 13:05:00,52.76,52.78,52.74,52.76,21847.0,43.9053,43.9219,43.8886,43.9053,21847.0
2016-10-17 13:10:00,52.76,52.79,52.76,52.79,8671.0,43.9053,43.9303,43.9053,43.9303,8671.0
2016-10-17 13:15:00,52.78,52.8,52.73,52.76,42453.0,43.9219,43.9386,43.8803,43.9053,42453.0
2016-10-17 13:20:00,52.76,52.79,52.75,52.78,29240.0,43.9053,43.9303,43.897,43.9219,29240.0
2016-10-17 13:25:00,52.78,52.79,52.75,52.78,30013.0,43.9219,43.9303,43.897,43.9219,30013.0
2016-10-17 13:30:00,52.78,52.8,52.76,52.8,31987.0,43.9219,43.9386,43.9053,43.9386,31987.0
2016-10-17 13:35:00,52.8,52.82,52.79,52.79,28324.0,43.9386,43.9552,43.9303,43.9303,28324.0
2016-10-17 13:40:00,52.8,52.8,52.76,52.76,25409.0,43.9386,43.9386,43.9053,43.9053,25409.0
2016-10-17 13:45:00,52.77,52.77,52.75,52.75,29619.0,43.9136,43.9136,43.897,43.897,29619.0
2016-10-17 13:50:00,52.75,52.76,52.73,52.73,28053.0,43.897,43.9053,43.8803,43.8803,28053.0
2016-10-17 13:55:00,52.73,52.76,52.7,52.71,56530.0,43.8803,43.9053,43.8554,43.8637,56530.0
2016-10-17 14:00:00,52.72,52.74,52.71,52.73,43564.0,43.872,43.8886,43.8637,43.8803,43564.0
2016-10-17 14:05:00,52.73,52.73,52.7,52.7,32406.0,43.8803,43.8803,43.8554,43.8554,32406.0
2016-10-17 14:10:00,52.71,52.75,52.7,52.73,39825.0,43.8637,43.897,43.8554,43.8803,39825.0
2016-10-17 14:15:00,52.74,52.75,52.7,52.7,68072.0,43.8886,43.897,43.8554,43.8554,68072.0
2016-10-17 14:20:00,52.71,52.72,52.69,52.7,38630.0,43.8637,43.872,43.847,43.8554,38630.0
2016-10-17 14:25:00,52.7,52.76,52.7,52.76,38310.0,43.8554,43.9053,43.8554,43.9053,38310.0
2016-10-17 14:30:00,52.76,52.76,52.72,52.73,39710.0,43.9053,43.9053,43.872,43.8803,39710.0
2016-10-17 14:35:00,52.73,52.74,52.7,52.71,26153.0,43.8803,43.8886,43.8554,43.8637,26153.0
2016-10-17 14:40:00,52.71,52.74,52.7,52.73,32733.0,43.8637,43.8886,43.8554,43.8803,32733.0
2016-10-17 14:45:00,52.73,52.73,52.7,52.71,37171.0,43.8803,43.8803,43.8554,43.8637,37171.0
2016-10-17 14:50:00,52.71,52.77,52.7,52.76,42865.0,43.8637,43.9136,43.8554,43.9053,42865.0
2016-10-17 14:55:00,52.76,52.8,52.75,52.79,32985.0,43.9053,43.9386,43.897,43.9303,32985.0
2016-10-17 15:00:00,52.79,52.8,52.78,52.79,44054.0,43.9303,43.9386,43.9219,43.9303,44054.0
2016-10-17 15:05:00,52.8,52.8,52.78,52.79,27983.0,43.9386,43.9386,43.9219,43.9303,27983.0
2016-10-17 15:10:00,52.79,52.79,52.77,52.78,33847.0,43.9303,43.9303,43.9136,43.9219,33847.0
2016-10-17 15:15:00,52.78,52.78,52.73,52.73,54237.0,43.9219,43.9219,43.8803,43.8803,54237.0
2016-10-17 15:20:00,52.73,52.75,52.73,52.74,44974.0,43.8803,43.897,43.8803,43.8886,44974.0
2016-10-17 15:25:00,52.74,52.76,52.73,52.76,51735.0,43.8886,43.9053,43.8803,43.9053,51735.0
2016-10-17 15:30:00,52.75,52.76,52.72,52.72,63476.0,43.897,43.9053,43.872,43.872,63476.0
2016-10-17 15:35:00,52.72,52.75,52.72,52.73,61488.0,43.872,43.897,43.872,43.8803,61488.0
2016-10-17 15:40:00,52.73,52.78,52.73,52.77,129003.0,43.8803,43.9219,43.8803,43.9136,129003.0
2016-10-17 15:45:00,52.76,52.8,52.76,52.76,99281.0,43.9053,43.9386,43.9053,43.9053,99281.0
2016-10-17 15:50:00,52.77,52.77,52.75,52.77,83431.0,43.9136,43.9136,43.897,43.9136,83431.0
2016-10-17 15:55:00,52.76,52.77,52.73,52.76,229246.0,43.9053,43.9136,43.8803,43.9053,229246.0
2016-10-18 09:30:00,53.18,53.32,53.05,53.24,220903.0,44.2548,44.3713,44.1466,44.3047,220903.0
2016-10-18 09:35:00,53.24,53.24,53.11,53.12,85641.0,44.3047,44.3047,44.1966,44.2049,85641.0
2016-10-18 09:40:00,53.12,53.14,53.05,53.09,151195.0,44.2049,44.2215,44.1466,44.1799,151195.0
2016-10-18 09:45:00,53.09,53.12,53.07,53.08,136342.0,44.1799,44.2049,44.1633,44.1716,136342.0
2016-10-18 09:50:00,53.08,53.08,52.97,52.98,84916.0,44.1716,44.1716,44.08,44.0884,84916.0
2016-10-18 09:55:00,52.98,53.02,52.9,52.91,122615.0,44.0884,44.1217,44.0218,44.0301,122615.0
2016-10-18 10:00:00,52.92,52.94,52.87,52.88,67409.0,44.0384,44.0551,43.9968,44.0052,67409.0
2016-10-18 10:05:00,52.88,52.9,52.84,52.84,93061.0,44.0052,44.0218,43.9719,43.9719,93061.0
2016-10-18 10:10:00,52.85,52.86,52.81,52.84,182630.0,43.9802,43.9885,43.9469,43.9719,182630.0
2016-10-18 10:15:00,52.84,52.89,52.83,52.84,63597.0,43.9719,44.0135,43.9635,43.9719,63597.0
2016-10-18 10:20:00,52.84,52.85,52.74,52.75,86151.0,43.9719,43.9802,43.8886,43.897,86151.0
2016-10-18 10:25:00,52.75,52.86,52.74,52.83,151718.0,43.897,43.9885,43.8886,43.9635,151718.0
2016-10-18 10:30:00,52.84,52.89,52.83,52.88,34600.0,43.9719,44.0135,43.9635,44.0052,34600.0
2016-10-18 10:35:00,52.89,52.95,52.88,52.95,41852.0,44.0135,44.0634,44.0052,44.0634,41852.0
2016-10-18 10:40:00,52.95,52.99,52.94,52.99,67855.0,44.0634,44.0967,44.0551,44.0967,67855.0
2016-10-18 10:45:00,52.99,53.02,52.98,53.01,86491.0,44.0967,44.1217,44.0884,44.1133,86491.0
2016-10-18 10:50:00,53.01,53.02,52.99,52.99,59792.0,44.1133,44.1217,44.0967,44.0967,59792.0
2016-10-18 10:55:00,53.0,53.02,52.98,53.02,201868.0,44.105,44.1217,44.0884,44.1217,201868.0
2016-10-18 11:00:00,53.02,53.08,53.02,53.08,74019.0,44.1217,44.1716,44.1217,44.1716,74019.0
2016-10-18 11:05:00,53.08,53.09,53.04,53.06,47977.0,44.1716,44.1799,44.1383,44.1549,47977.0
2016-10-18 11:10:00,53.05,53.06,53.01,53.05,49144.0,44.1466,44.1549,44.1133,44.1466,49144.0
2016-10-18 11:15:00,53.03,53.06,53.01,53.05,32430.0,44.13,44.1549,44.1133,44.1466,32430.0
2016-10-18 11:20:00,53.05,53.08,53.04,53.08,30000.0,44.1466,44.1716,44.1383,44.1716,30000.0
2016-10-18 11:25:00,53.08,53.09,53.06,53.06,47463.0,44.1716,44.1799,44.1549,44.1549,47463.0
2016-10-18 11:30:00,53.07,53.09,53.03,53.05,36979.0,44.1633,44.1799,44.13,44.1466,36979.0
2016-10-18 11:35:00,53.05,53.1,53.04,53.1,95259.0,44.1466,44.1882,44.1383,44.1882,95259.0
2016-10-18 11:40:00,53.09,53.12,53.09,53.1,46711.0,44.1799,44.2049,44.1799,44.1882,46711.0
2016-10-18 11:45:00,53.1,53.14,53.1,53.13,21869.0,44.1882,44.2215,44.1882,44.2132,21869.0
2016-10-18 11:50:00,53.12,53.15,53.11,53.14,39769.0,44.2049,44.2298,44.1966,44.2215,39769.0
2016-10-18 11:55:00,53.14,53.17,53.14,53.16,31088.0,44.2215,44.2465,44.2215,44.2382,31088.0
2016-10-18 12:00:00,53.16,53.17,53.11,53.12,34713.0,44.2382,44.2465,44.1966,44.2049,34713.0
2016-10-18 12:05:00,53.12,53.14,53.1,53.11,29981.0,44.2049,44.2215,44.1882,44.1966,29981.0
2016-10-18 12:10:00,53.12,53.13,53.09,53.1,28052.0,44.2049,44.2132,44.1799,44.1882,28052.0
2016-10-18 12:15:00,53.1,53.12,53.09,53.12,29596.0,44.1882,44.2049,44.1799,44.2049,29596.0
2016-10-18 12:20:00,53.12,53.12,53.1,53.11,27345.0,44.2049,44.2049,44.1882,44.1966,27345.0
2016-10-18 12:25:00,53.11,53.14,53.1,53.13,18694.0,44.1966,44.2215,44.1882,44.2132,18694.0
2016-10-18 12:30:00,53.14,53.16,53.13,53.15,29092.0,44.2215,44.2382,44.2132,44.2298,29092.0
2016-10-18 12:35:00,53.15,53.16,53.13,53.14,25996.0,44.2298,44.2382,44.2132,44.2215,25996.0
2016-10-18 12:40:00,53.13,53.14,53.09,53.12,28132.0,44.2132,44.2215,44.1799,44.2049,28132.0
2016-10-18 12:45:00,53.12,53.12,53.05,53.08,42684.0,44.2049,44.2049,44.1466,44.1716,42684.0
2016-10-18 12:50:00,53.08,53.1,53.07,53.07,26423.0,44.1716,44.1882,44.1633,44.1633,26423.0
2016-10-18 12:55:00,53.07,53.08,53.05,53.07,69027.0,44.1633,44.1716,44.1466,44.1633,69027.0
2016-10-18 13:00:00,53.07,53.08,53.04,53.07,41097.0,44.1633,44.1716,44.1383,44.1633,41097.0
2016-10-18 13:05:00,53.06,53.07,53.04,53.06,60421.0,44.1549,44.1633,44.1383,44.1549,60421.0
2016-10-18 13:10:00,53.06,53.07,53.0,53.01,58171.0,44.1549,44.1633,44.105,44.1133,58171.0
2016-10-18 13:15:00,53.01,53.02,53.0,53.02,28296.0,44.1133,44.1217,44.105,44.1217,28296.0
2016-10-18 13:20:00,53.02,53.04,53.01,53.03,28685.0,44.1217,44.1383,44.1133,44.13,28685.0
2016-10-18 13:25:00,53.03,53.05,52.98,53.0,62521.0,44.13,44.1466,44.0884,44.105,62521.0
2016-10-18 13:30:00,52.99,53.0,52.94,52.95,40483.0,44.0967,44.105,44.0551,44.0634,40483.0
2016-10-18 13:35:00,52.94,52.98,52.93,52.98,28900.0,44.0551,44.0884,44.0468,44.0884,28900.0
2016-10-18 13:40:00,52.98,52.99,52.96,52.97,27584.0,44.0884,44.0967,44.0717,44.08,27584.0
2016-10-18 13:45:00,52.96,52.97,52.91,52.92,200455.0,44.0717,44.08,44.0301,44.0384,200455.0
2016-10-18 13:50:00,52.92,52.95,52.91,52.93,79208.0,44.0384,44.0634,44.0301,44.0468,79208.0
2016-10-18 13:55:00,52.92,52.94,52.91,52.92,24906.0,44.0384,44.0551,44.0301,44.0384,24906.0
2016-10-18 14:00:00,52.91,52.92,52.9,52.91,47602.0,44.0301,44.0384,44.0218,44.0301,47602.0
2016-10-18 14:05:00,52.91,52.91,52.87,52.88,20769.0,44.0301,44.0301,43.9968,44.0052,20769.0
2016-10-18 14:10:00,52.88,52.89,52.86,52.88,26765.0,44.0052,44.0135,43.9885,44.0052,26765.0
2016-10-18 14:15:00,52.87,52.87,52.84,52.85,58505.0,43.9968,43.9968,43.9719,43.9802,58505.0
2016-10-18 14:20:00,52.85,52.87,52.83,52.85,125363.0,43.9802,43.9968,43.9635,43.9802,125363.0
2016-10-18 14:25:00,52.86,52.86,52.83,52.84,46784.0,43.9885,43.9885,43.9635,43.9719,46784.0
2016-10-18 14:30:00,52.85,52.86,52.83,52.83,43777.0,43.9802,43.9885,43.9635,43.9635,43777.0
2016-10-18 14:35:00,52.84,52.85,52.83,52.83,29532.0,43.9719,43.9802,43.9635,43.9635,29532.0
2016-10-18 14:40:00,52.84,52.86,52.83,52.85,33415.0,43.9719,43.9885,43.9635,43.9802,33415.0
2016-10-18 14:45:00,52.85,52.85,52.82,52.85,36048.0,43.9802,43.9802,43.9552,43.9802,36048.0
2016-10-18 14:50:00,52.85,52.85,52.81,52.82,64824.0,43.9802,43.9802,43.9469,43.9552,64824.0
2016-10-18 14:55:00,52.82,52.87,52.82,52.87,49500.0,43.9552,43.9968,43.9552,43.9968,49500.0
2016-10-18 15:00:00,52.87,52.87,52.8,52.8,45769.0,43.9968,43.9968,43.9386,43.9386,45769.0
2016-10-18 15:05:00,52.81,52.83,52.77,52.78,64156.0,43.9469,43.9635,43.9136,43.9219,64156.0
2016-10-18 15:10:00,52.78,52.79,52.75,52.78,86228.0,43.9219,43.9303,43.897,43.9219,86228.0
2016-10-18 15:15:00,52.76,52.77,52.72,52.72,74198.0,43.9053,43.9136,43.872,43.872,74198.0
2016-10-18 15:20:00,52.72,52.73,52.7,52.71,75679.0,43.872,43.8803,43.8554,43.8637,75679.0
2016-10-18 15:25:00,52.71,52.71,52.68,52.7,131676.0,43.8637,43.8637,43.8387,43.8554,131676.0
2016-10-18 15:30:00,52.7,52.72,52.68,52.7,81574.0,43.8554,43.872,43.8387,43.8554,81574.0
2016-10-18 15:35:00,52.69,52.71,52.68,52.69,74484.0,43.847,43.8637,43.8387,43.847,74484.0
2016-10-18 15:40:00,52.69,52.71,52.65,52.69,219525.0,43.847,43.8637,43.8138,43.847,219525.0
2016-10-18 15:45:00,52.69,52.69,52.6,52.62,212289.0,43.847,43.847,43.7721,43.7888,212289.0
2016-10-18 15:50:00,52.62,52.64,52.61,52.63,146168.0,43.7888,43.8054,43.7805,43.7971,146168.0
2016-10-18 15:55:00,52.62,52.64,52.59,52.61,319560.0,43.7888,43.8054,43.7638,43.7805,319560.0
2016-10-19 09:30:00,52.91,53.15,52.9,53.13,691813.0,44.0301,44.2298,44.0218,44.2132,691813.0
2016-10-19 09:35:00,53.13,53.29,53.04,53.28,326062.0,44.2132,44.3463,44.1383,44.338,326062.0
2016-10-19 09:40:00,53.29,53.35,53.22,53.25,298514.0,44.3463,44.3963,44.2881,44.3131,298514.0
2016-10-19 09:45:00,53.26,53.34,53.25,53.26,166969.0,44.3214,44.388,44.3131,44.3214,166969.0
2016-10-19 09:50:00,53.26,53.4,53.2,53.4,218065.0,44.3214,44.4379,44.2714,44.4379,218065.0
2016-10-19 09:55:00,53.4,53.53,53.4,53.43,319577.0,44.4379,44.5461,44.4379,44.4628,319577.0
2016-10-19 10:00:00,53.44,53.6,53.43,53.57,245137.0,44.4712,44.6043,44.4628,44.5794,245137.0
2016-10-19 10:05:00,53.57,53.6,53.5,53.57,199581.0,44.5794,44.6043,44.5211,44.5794,199581.0
2016-10-19 10:10:00,53.58,53.63,53.54,53.55,197502.0,44.5877,44.6293,44.5544,44.5627,197502.0
2016-10-19 10:15:00,53.55,53.57,53.54,53.56,149365.0,44.5627,44.5794,44.5544,44.571,149365.0
2016-10-19 10:20:00,53.55,53.63,53.55,53.63,154357.0,44.5627,44.6293,44.5627,44.6293,154357.0
2016-10-19 10:25:00,53.62,53.74,53.62,53.72,199779.0,44.621,44.7208,44.621,44.7042,199779.0
2016-10-19 10:30:00,53.72,53.72,53.56,53.59,199651.0,44.7042,44.7042,44.571,44.596,199651.0
2016-10-19 10:35:00,53.6,53.61,53.5,53.52,114569.0,44.6043,44.6126,44.5211,44.5377,114569.0
2016-10-19 10:40:00,53.52,53.59,53.51,53.58,91905.0,44.5377,44.596,44.5294,44.5877,91905.0
2016-10-19 10:45:00,53.59,53.61,53.56,53.58,98025.0,44.596,44.6126,44.571,44.5877,98025.0
2016-10-19 10:50:00,53.57,53.58,53.48,53.48,107176.0,44.5794,44.5877,44.5045,44.5045,107176.0
2016-10-19 10:55:00,53.49,53.54,53.48,53.53,107030.0,44.5128,44.5544,44.5045,44.5461,107030.0
2016-10-19 11:00:00,53.53,53.54,53.49,53.5,94906.0,44.5461,44.5544,44.5128,44.5211,94906.0
2016-10-19 11:05:00,53.49,53.5,53.43,53.44,137984.0,44.5128,44.5211,44.4628,44.4712,137984.0
2016-10-19 11:10:00,53.43,53.44,53.4,53.41,101288.0,44.4628,44.4712,44.4379,44.4462,101288.0
2016-10-19 11:15:00,53.41,53.44,53.37,53.39,190663.0,44.4462,44.4712,44.4129,44.4296,190663.0
2016-10-19 11:20:00,53.38,53.44,53.36,53.44,144450.0,44.4212,44.4712,44.4046,44.4712,144450.0
2016-10-19 11:25:00,53.43,53.44,53.37,53.37,96480.0,44.4628,44.4712,44.4129,44.4129,96480.0
2016-10-19 11:30:00,53.38,53.38,53.34,53.35,129675.0,44.4212,44.4212,44.388,44.3963,129675.0
2016-10-19 11:35:00,53.35,53.35,53.28,53.29,79748.0,44.3963,44.3963,44.338,44.3463,79748.0
2016-10-19 11:40:00,53.29,53.3,53.26,53.3,46180.0,44.3463,44.3547,44.3214,44.3547,46180.0
2016-10-19 11:45:00,53.3,53.31,53.26,53.26,48937.0,44.3547,44.363,44.3214,44.3214,48937.0
2016-10-19 11:50:00,53.27,53.29,53.25,53.25,62787.0,44.3297,44.3463,44.3131,44.3131,62787.0
2016-10-19 11:55:00,53.26,53.27,53.23,53.23,17414.0,44.3214,44.3297,44.2964,44.2964,17414.0
2016-10-19 12:00:00,53.23,53.24,53.19,53.19,95612.0,44.2964,44.3047,44.2631,44.2631,95612.0
2016-10-19 12:05:00,53.2,53.2,53.16,53.19,40264.0,44.2714,44.2714,44.2382,44.2631,40264.0
2016-10-19 12:10:00,53.2,53.2,53.17,53.19,41028.0,44.2714,44.2714,44.2465,44.2631,41028.0
2016-10-19 12:15:00,53.19,53.19,53.18,53.19,11662.0,44.2631,44.2631,44.2548,44.2631,11662.0
2016-10-19 12:20:00,53.19,53.2,53.18,53.18,40546.0,44.2631,44.2714,44.2548,44.2548,40546.0
2016-10-19 12:25:00,53.18,53.19,53.15,53.16,50827.0,44.2548,44.2631,44.2298,44.2382,50827.0
2016-10-19 12:30:00,53.16,53.17,53.15,53.17,47818.0,44.2382,44.2465,44.2298,44.2465,47818.0
2016-10-19 12:35:00,53.17,53.17,53.15,53.17,25778.0,44.2465,44.2465,44.2298,44.2465,25778.0
2016-10-19 12:40:00,53.17,53.18,53.16,53.18,16420.0,44.2465,44.2548,44.2382,44.2548,16420.0
2016-10-19 12:45:00,53.18,53.25,53.17,53.23,99759.0,44.2548,44.3131,44.2465,44.2964,99759.0
2016-10-19 12:50:00,53.23,53.24,53.2,53.21,35439.0,44.2964,44.3047,44.2714,44.2798,35439.0
2016-10-19 12:55:00,53.21,53.21,53.19,53.19,54999.0,44.2798,44.2798,44.2631,44.2631,54999.0
2016-10-19 13:00:00,53.2,53.2,53.19,53.2,44394.0,44.2714,44.2714,44.2631,44.2714,44394.0
2016-10-19 13:05:00,53.2,53.21,53.18,53.21,50595.0,44.2714,44.2798,44.2548,44.2798,50595.0
2016-10-19 13:10:00,53.21,53.23,53.2,53.21,49215.0,44.2798,44.2964,44.2714,44.2798,49215.0
2016-10-19 13:15:00,53.21,53.21,53.2,53.21,34087.0,44.2798,44.2798,44.2714,44.2798,34087.0
2016-10-19 13:20:00,53.21,53.22,53.19,53.2,55659.0,44.2798,44.2881,44.2631,44.2714,55659.0
2016-10-19 13:25:00,53.21,53.21,53.18,53.19,45228.0,44.2798,44.2798,44.2548,44.2631,45228.0
2016-10-19 13:30:00,53.19,53.19,53.18,53.19,34788.0,44.2631,44.2631,44.2548,44.2631,34788.0
2016-10-19 13:35:00,53.19,53.19,53.16,53.17,51452.0,44.2631,44.2631,44.2382,44.2465,51452.0
2016-10-19 13:40:00,53.18,53.21,53.17,53.2,63976.0,44.2548,44.2798,44.2465,44.2714,63976.0
2016-10-19 13:45:00,53.21,53.21,53.18,53.2,104250.0,44.2798,44.2798,44.2548,44.2714,104250.0
2016-10-19 13:50:00,53.2,53.2,53.16,53.16,45357.0,44.2714,44.2714,44.2382,44.2382,45357.0
2016-10-19 13:55:00,53.17,53.17,53.15,53.15,30096.0,44.2465,44.2465,44.2298,44.2298,30096.0
2016-10-19 14:00:00,53.16,53.16,53.12,53.12,64270.0,44.2382,44.2382,44.2049,44.2049,64270.0
2016-10-19 14:05:00,53.12,53.14,53.1,53.11,63098.0,44.2049,44.2215,44.1882,44.1966,63098.0
2016-10-19 14:10:00,53.12,53.12,53.07,53.09,51132.0,44.2049,44.2049,44.1633,44.1799,51132.0
2016-10-19 14:15:00,53.09,53.1,53.07,53.08,41018.0,44.1799,44.1882,44.1633,44.1716,41018.0
2016-10-19 14:20:00,53.07,53.07,53.01,53.01,128072.0,44.1633,44.1633,44.1133,44.1133,128072.0
2016-10-19 14:25:00,53.01,53.04,53.01,53.02,57181.0,44.1133,44.1383,44.1133,44.1217,57181.0
2016-10-19 14:30:00,53.02,53.04,53.01,53.03,40112.0,44.1217,44.1383,44.1133,44.13,40112.0
2016-10-19 14:35:00,53.02,53.05,53.02,53.05,37828.0,44.1217,44.1466,44.1217,44.1466,37828.0
2016-10-19 14:40:00,53.05,53.07,53.04,53.07,34368.0,44.1466,44.1633,44.1383,44.1633,34368.0
2016-10-19 14:45:00,53.07,53.11,53.06,53.11,42137.0,44.1633,44.1966,44.1549,44.1966,42137.0
2016-10-19 14:50:00,53.1,53.16,53.09,53.15,95312.0,44.1882,44.2382,44.1799,44.2298,95312.0
2016-10-19 14:55:00,53.15,53.19,53.14,53.17,70184.0,44.2298,44.2631,44.2215,44.2465,70184.0
2016-10-19 15:00:00,53.16,53.17,53.13,53.16,63441.0,44.2382,44.2465,44.2132,44.2382,63441.0
2016-10-19 15:05:00,53.16,53.18,53.15,53.15,46519.0,44.2382,44.2548,44.2298,44.2298,46519.0
2016-10-19 15:10:00,53.16,53.16,53.15,53.15,31016.0,44.2382,44.2382,44.2298,44.2298,31016.0
2016-10-19 15:15:00,53.15,53.2,53.15,53.19,64502.0,44.2298,44.2714,44.2298,44.2631,64502.0
2016-10-19 15:20:00,53.18,53.2,53.18,53.2,53794.0,44.2548,44.2714,44.2548,44.2714,53794.0
2016-10-19 15:25:00,53.19,53.2,53.19,53.2,49828.0,44.2631,44.2714,44.2631,44.2714,49828.0
2016-10-19 15:30:00,53.2,53.21,53.17,53.2,74395.0,44.2714,44.2798,44.2465,44.2714,74395.0
2016-10-19 15:35:00,53.2,53.21,53.18,53.19,46717.0,44.2714,44.2798,44.2548,44.2631,46717.0
2016-10-19 15:40:00,53.19,53.22,53.18,53.21,80588.0,44.2631,44.2881,44.2548,44.2798,80588.0
2016-10-19 15:45:00,53.22,53.22,53.19,53.19,126592.0,44.2881,44.2881,44.2631,44.2631,126592.0
2016-10-19 15:50:00,53.19,53.19,53.13,53.14,147285.0,44.2631,44.2631,44.2132,44.2215,147285.0
2016-10-19 15:55:00,53.13,53.17,53.13,53.16,308735.0,44.2132,44.2465,44.2132,44.2382,308735.0
2016-10-20 09:30:00,53.36,53.36,53.0,53.11,243300.0,44.4046,44.4046,44.105,44.1966,243300.0
2016-10-20 09:35:00,53.11,53.16,53.0,53.01,143496.0,44.1966,44.2382,44.105,44.1133,143496.0
2016-10-20 09:40:00,53.01,53.05,52.91,53.02,173176.0,44.1133,44.1466,44.0301,44.1217,173176.0
2016-10-20 09:45:00,53.02,53.18,53.0,53.16,153732.0,44.1217,44.2548,44.105,44.2382,153732.0
2016-10-20 09:50:00,53.16,53.22,53.08,53.22,131381.0,44.2382,44.2881,44.1716,44.2881,131381.0
2016-10-20 09:55:00,53.22,53.27,53.2,53.26,105435.0,44.2881,44.3297,44.2714,44.3214,105435.0
2016-10-20 10:00:00,53.27,53.36,53.26,53.34,154525.0,44.3297,44.4046,44.3214,44.388,154525.0
2016-10-20 10:05:00,53.34,53.46,53.33,53.39,110630.0,44.388,44.4878,44.3796,44.4296,110630.0
2016-10-20 10:10:00,53.39,53.5,53.39,53.47,103879.0,44.4296,44.5211,44.4296,44.4961,103879.0
2016-10-20 10:15:00,53.47,53.55,53.43,53.54,102072.0,44.4961,44.5627,44.4628,44.5544,102072.0
2016-10-20 10:20:00,53.54,53.6,53.47,53.52,112600.0,44.5544,44.6043,44.4961,44.5377,112600.0
2016-10-20 10:25:00,53.52,53.54,53.43,53.44,121511.0,44.5377,44.5544,44.4628,44.4712,121511.0
2016-10-20 10:30:00,53.44,53.45,53.36,53.4,164760.0,44.4712,44.4795,44.4046,44.4379,164760.0
2016-10-20 10:35:00,53.4,53.4,53.31,53.37,122677.0,44.4379,44.4379,44.363,44.4129,122677.0
2016-10-20 10:40:00,53.37,53.41,53.35,53.41,49284.0,44.4129,44.4462,44.3963,44.4462,49284.0
2016-10-20 10:45:00,53.41,53.41,53.39,53.39,60817.0,44.4462,44.4462,44.4296,44.4296,60817.0
2016-10-20 10:50:00,53.4,53.41,53.32,53.33,90175.0,44.4379,44.4462,44.3713,44.3796,90175.0
2016-10-20 10:55:00,53.33,53.33,53.25,53.31,92443.0,44.3796,44.3796,44.3131,44.363,92443.0
2016-10-20 11:00:00,53.31,53.38,53.31,53.34,96892.0,44.363,44.4212,44.363,44.388,96892.0
2016-10-20 11:05:00,53.34,53.4,53.32,53.38,82893.0,44.388,44.4379,44.3713,44.4212,82893.0
2016-10-20 11:10:00,53.38,53.42,53.34,53.4,87866.0,44.4212,44.4545,44.388,44.4379,87866.0
2016-10-20 11:15:00,53.41,53.45,53.38,53.4,78317.0,44.4462,44.4795,44.4212,44.4379,78317.0
2016-10-20 11:20:00,53.4,53.52,53.39,53.49,157323.0,44.4379,44.5377,44.4296,44.5128,157323.0
2016-10-20 11:25:00,53.5,53.51,53.45,53.49,315616.0,44.5211,44.5294,44.4795,44.5128,315616.0
2016-10-20 11:30:00,53.5,53.56,53.5,53.55,103636.0,44.5211,44.571,44.5211,44.5627,103636.0
2016-10-20 11:35:00,53.55,53.59,53.48,53.5,137107.0,44.5627,44.596,44.5045,44.5211,137107.0
2016-10-20 11:40:00,53.5,53.5,53.47,53.48,84207.0,44.5211,44.5211,44.4961,44.5045,84207.0
2016-10-20 11:45:00,53.48,53.54,53.47,53.54,65278.0,44.5045,44.5544,44.4961,44.5544,65278.0
2016-10-20 11:50:00,53.54,53.54,53.45,53.48,91993.0,44.5544,44.5544,44.4795,44.5045,91993.0
2016-10-20 11:55:00,53.48,53.49,53.37,53.48,185402.0,44.5045,44.5128,44.4129,44.5045,185402.0
2016-10-20 12:00:00,53.48,53.51,53.42,53.47,90677.0,44.5045,44.5294,44.4545,44.4961,90677.0
2016-10-20 12:05:00,53.47,53.47,53.43,53.44,54406.0,44.4961,44.4961,44.4628,44.4712,54406.0
2016-10-20 12:10:00,53.45,53.49,53.44,53.44,56504.0,44.4795,44.5128,44.4712,44.4712,56504.0
2016-10-20 12:15:00,53.44,53.46,53.42,53.44,33962.0,44.4712,44.4878,44.4545,44.4712,33962.0
2016-10-20 12:20:00,53.44,53.45,53.4,53.42,38617.0,44.4712,44.4795,44.4379,44.4545,38617.0
2016-10-20 12:25:00,53.42,53.47,53.4,53.47,35728.0,44.4545,44.4961,44.4379,44.4961,35728.0
2016-10-20 12:30:00,53.47,53.48,53.45,53.48,20615.0,44.4961,44.5045,44.4795,44.5045,20615.0
2016-10-20 12:35:00,53.48,53.53,53.47,53.52,49342.0,44.5045,44.5461,44.4961,44.5377,49342.0
2016-10-20 12:40:00,53.53,53.59,53.53,53.56,70169.0,44.5461,44.596,44.5461,44.571,70169.0
2016-10-20 12:45:00,53.57,53.57,53.55,53.56,32829.0,44.5794,44.5794,44.5627,44.571,32829.0
2016-10-20 12:50:00,53.55,53.58,53.53,53.53,38111.0,44.5627,44.5877,44.5461,44.5461,38111.0
2016-10-20 12:55:00,53.53,53.54,53.49,53.5,40740.0,44.5461,44.5544,44.5128,44.5211,40740.0
2016-10-20 13:00:00,53.5,53.52,53.49,53.51,41971.0,44.5211,44.5377,44.5128,44.5294,41971.0
2016-10-20 13:05:00,53.51,53.56,53.51,53.56,56765.0,44.5294,44.571,44.5294,44.571,56765.0
2016-10-20 13:10:00,53.56,53.57,53.52,53.52,98841.0,44.571,44.5794,44.5377,44.5377,98841.0
2016-10-20 13:15:00,53.52,53.55,53.49,53.52,101321.0,44.5377,44.5627,44.5128,44.5377,101321.0
2016-10-20 13:20:00,53.52,53.53,53.5,53.51,45611.0,44.5377,44.5461,44.5211,44.5294,45611.0
2016-10-20 13:25:00,53.51,53.6,53.51,53.6,81173.0,44.5294,44.6043,44.5294,44.6043,81173.0
2016-10-20 13:30:00,53.6,53.6,53.56,53.59,42479.0,44.6043,44.6043,44.571,44.596,42479.0
2016-10-20 13:35:00,53.59,53.61,53.58,53.61,52319.0,44.596,44.6126,44.5877,44.6126,52319.0
2016-10-20 13:40:00,53.61,53.61,53.6,53.6,25018.0,44.6126,44.6126,44.6043,44.6043,25018.0
2016-10-20 13:45:00,53.6,53.64,53.59,53.59,84153.0,44.6043,44.6376,44.596,44.596,84153.0
2016-10-20 13:50:00,53.59,53.6,53.5,53.54,106465.0,44.596,44.6043,44.5211,44.5544,106465.0
2016-10-20 13:55:00,53.53,53.59,53.52,53.58,107910.0,44.5461,44.596,44.5377,44.5877,107910.0
2016-10-20 14:00:00,53.58,53.62,53.57,53.57,67371.0,44.5877,44.621,44.5794,44.5794,67371.0
2016-10-20 14:05:00,53.58,53.6,53.56,53.57,61672.0,44.5877,44.6043,44.571,44.5794,61672.0
2016-10-20 14:10:00,53.57,53.62,53.53,53.6,100033.0,44.5794,44.621,44.5461,44.6043,100033.0
2016-10-20 14:15:00,53.6,53.65,53.59,53.63,70150.0,44.6043,44.6459,44.596,44.6293,70150.0
2016-10-20 14:20:00,53.63,53.7,53.63,53.7,110658.0,44.6293,44.6875,44.6293,44.6875,110658.0
2016-10-20 14:25:00,53.7,53.73,53.68,53.71,99913.0,44.6875,44.7125,44.6709,44.6959,99913.0
2016-10-20 14:30:00,53.7,53.73,53.68,53.71,75208.0,44.6875,44.7125,44.6709,44.6959,75208.0
2016-10-20 14:35:00,53.7,53.72,53.69,53.69,79086.0,44.6875,44.7042,44.6792,44.6792,79086.0
2016-10-20 14:40:00,53.69,53.71,53.64,53.67,53462.0,44.6792,44.6959,44.6376,44.6626,53462.0
2016-10-20 14:45:00,53.67,53.72,53.63,53.72,71222.0,44.6626,44.7042,44.6293,44.7042,71222.0
2016-10-20 14:50:00,53.72,53.74,53.7,53.71,91630.0,44.7042,44.7208,44.6875,44.6959,91630.0
2016-10-20 14:55:00,53.71,53.73,53.69,53.69,72526.0,44.6959,44.7125,44.6792,44.6792,72526.0
2016-10-20 15:00:00,53.7,53.7,53.61,53.63,100644.0,44.6875,44.6875,44.6126,44.6293,100644.0
2016-10-20 15:05:00,53.63,53.63,53.59,53.61,61811.0,44.6293,44.6293,44.596,44.6126,61811.0
2016-10-20 15:10:00,53.62,53.66,53.61,53.66,80708.0,44.621,44.6542,44.6126,44.6542,80708.0
2016-10-20 15:15:00,53.66,53.69,53.6,53.66,136813.0,44.6542,44.6792,44.6043,44.6542,136813.0
2016-10-20 15:20:00,53.66,53.68,53.61,53.61,92412.0,44.6542,44.6709,44.6126,44.6126,92412.0
2016-10-20 15:25:00,53.62,53.62,53.57,53.6,104322.0,44.621,44.621,44.5794,44.6043,104322.0
2016-10-20 15:30:00,53.6,53.65,53.58,53.65,168203.0,44.6043,44.6459,44.5877,44.6459,168203.0
2016-10-20 15:35:00,53.65,53.66,53.6,53.6,96653.0,44.6459,44.6542,44.6043,44.6043,96653.0
2016-10-20 15:40:00,53.6,53.63,53.59,53.6,103675.0,44.6043,44.6293,44.596,44.6043,103675.0
2016-10-20 15:45:00,53.6,53.66,53.6,53.66,162174.0,44.6043,44.6542,44.6043,44.6542,162174.0
2016-10-20 15:50:00,53.65,53.68,53.64,53.64,237609.0,44.6459,44.6709,44.6376,44.6376,237609.0
2016-10-20 15:55:00,53.64,53.65,53.59,53.59,459070.0,44.6376,44.6459,44.596,44.596,459070.0
2016-10-21 09:30:00,53.42,53.56,53.3,53.49,651510.0,44.4545,44.571,44.3547,44.5128,651510.0
2016-10-21 09:35:00,53.5,53.5,53.39,53.39,126173.0,44.5211,44.5211,44.4296,44.4296,126173.0
2016-10-21 09:40:00,53.39,53.47,53.34,53.45,126110.0,44.4296,44.4961,44.388,44.4795,126110.0
2016-10-21 09:45:00,53.45,53.46,53.28,53.31,89047.0,44.4795,44.4878,44.338,44.363,89047.0
2016-10-21 09:50:00,53.3,53.43,53.3,53.36,139520.0,44.3547,44.4628,44.3547,44.4046,139520.0
2016-10-21 09:55:00,53.36,53.38,53.27,53.29,87565.0,44.4046,44.4212,44.3297,44.3463,87565.0
2016-10-21 10:00:00,53.28,53.32,53.25,53.31,110557.0,44.338,44.3713,44.3131,44.363,110557.0
2016-10-21 10:05:00,53.32,53.32,53.26,53.29,86990.0,44.3713,44.3713,44.3214,44.3463,86990.0
2016-10-21 10:10:00,53.28,53.33,53.28,53.32,78252.0,44.338,44.3796,44.338,44.3713,78252.0
2016-10-21 10:15:00,53.32,53.42,53.32,53.41,86253.0,44.3713,44.4545,44.3713,44.4462,86253.0
2016-10-21 10:20:00,53.41,53.42,53.35,53.36,48068.0,44.4462,44.4545,44.3963,44.4046,48068.0
2016-10-21 10:25:00,53.36,53.42,53.35,53.42,110465.0,44.4046,44.4545,44.3963,44.4545,110465.0
2016-10-21 10:30:00,53.41,53.48,53.41,53.44,45406.0,44.4462,44.5045,44.4462,44.4712,45406.0
2016-10-21 10:35:00,53.44,53.44,53.37,53.4,74752.0,44.4712,44.4712,44.4129,44.4379,74752.0
2016-10-21 10:40:00,53.4,53.42,53.36,53.38,86672.0,44.4379,44.4545,44.4046,44.4212,86672.0
2016-10-21 10:45:00,53.37,53.41,53.35,53.36,55498.0,44.4129,44.4462,44.3963,44.4046,55498.0
2016-10-21 10:50:00,53.36,53.37,53.33,53.35,73165.0,44.4046,44.4129,44.3796,44.3963,73165.0
2016-10-21 10:55:00,53.36,53.39,53.35,53.39,89613.0,44.4046,44.4296,44.3963,44.4296,89613.0
2016-10-21 11:00:00,53.38,53.4,53.38,53.38,50095.0,44.4212,44.4379,44.4212,44.4212,50095.0
2016-10-21 11:05:00,53.39,53.42,53.36,53.4,39291.0,44.4296,44.4545,44.4046,44.4379,39291.0
2016-10-21 11:10:00,53.41,53.43,53.39,53.43,92432.0,44.4462,44.4628,44.4296,44.4628,92432.0
2016-10-21 11:15:00,53.43,53.48,53.42,53.47,90432.0,44.4628,44.5045,44.4545,44.4961,90432.0
2016-10-21 11:20:00,53.47,53.47,53.43,53.46,63255.0,44.4961,44.4961,44.4628,44.4878,63255.0
2016-10-21 11:25:00,53.46,53.49,53.44,53.48,49705.0,44.4878,44.5128,44.4712,44.5045,49705.0
2016-10-21 11:30:00,53.48,53.49,53.45,53.48,55753.0,44.5045,44.5128,44.4795,44.5045,55753.0
2016-10-21 11:35:00,53.47,53.48,53.41,53.41,44633.0,44.4961,44.5045,44.4462,44.4462,44633.0
2016-10-21 11:40:00,53.42,53.42,53.37,53.41,50359.0,44.4545,44.4545,44.4129,44.4462,50359.0
2016-10-21 11:45:00,53.41,53.49,53.4,53.48,71567.0,44.4462,44.5128,44.4379,44.5045,71567.0
2016-10-21 11:50:00,53.49,53.53,53.48,53.53,56587.0,44.5128,44.5461,44.5045,44.5461,56587.0
2016-10-21 11:55:00,53.52,53.54,53.5,53.5,56128.0,44.5377,44.5544,44.5211,44.5211,56128.0
2016-10-21 12:00:00,53.51,53.57,53.5,53.56,47835.0,44.5294,44.5794,44.5211,44.571,47835.0
2016-10-21 12:05:00,53.57,53.57,53.52,53.54,57590.0,44.5794,44.5794,44.5377,44.5544,57590.0
2016-10-21 12:10:00,53.55,53.55,53.51,53.52,41799.0,44.5627,44.5627,44.5294,44.5377,41799.0
2016-10-21 12:15:00,53.52,53.57,53.51,53.54,35549.0,44.5377,44.5794,44.5294,44.5544,35549.0
2016-10-21 12:20:00,53.55,53.55,53.49,53.5,46979.0,44.5627,44.5627,44.5128,44.5211,46979.0
2016-10-21 12:25:00,53.51,53.51,53.5,53.51,53483.0,44.5294,44.5294,44.5211,44.5294,53483.0
2016-10-21 12:30:00,53.51,53.53,53.5,53.51,64907.0,44.5294,44.5461,44.5211,44.5294,64907.0
2016-10-21 12:35:00,53.52,53.52,53.5,53.51,29646.0,44.5377,44.5377,44.5211,44.5294,29646.0
2016-10-21 12:40:00,53.51,53.52,53.49,53.49,57784.0,44.5294,44.5377,44.5128,44.5128,57784.0
2016-10-21 12:45:00,53.49,53.5,53.45,53.45,95006.0,44.5128,44.5211,44.4795,44.4795,95006.0
2016-10-21 12:50:00,53.45,53.48,53.44,53.47,45907.0,44.4795,44.5045,44.4712,44.4961,45907.0
2016-10-21 12:55:00,53.48,53.51,53.48,53.51,27828.0,44.5045,44.5294,44.5045,44.5294,27828.0
2016-10-21 13:00:00,53.51,53.54,53.51,53.53,38577.0,44.5294,44.5544,44.5294,44.5461,38577.0
2016-10-21 13:05:00,53.54,53.57,53.53,53.57,32244.0,44.5544,44.5794,44.5461,44.5794,32244.0
2016-10-21 13:10:00,53.57,53.59,53.56,53.57,26920.0,44.5794,44.596,44.571,44.5794,26920.0
2016-10-21 13:15:00,53.56,53.57,53.53,53.54,37501.0,44.571,44.5794,44.5461,44.5544,37501.0
2016-10-21 13:20:00,53.54,53.56,53.52,53.54,35433.0,44.5544,44.571,44.5377,44.5544,35433.0
2016-10-21 13:25:00,53.54,53.57,53.53,53.56,30451.0,44.5544,44.5794,44.5461,44.571,30451.0
2016-10-21 13:30:00,53.56,53.57,53.51,53.54,42864.0,44.571,44.5794,44.5294,44.5544,42864.0
2016-10-21 13:35:00,53.54,53.55,53.53,53.55,23858.0,44.5544,44.5627,44.5461,44.5627,23858.0
2016-10-21 13:40:00,53.54,53.59,53.54,53.56,42767.0,44.5544,44.596,44.5544,44.571,42767.0
2016-10-21 13:45:00,53.56,53.61,53.56,53.61,36969.0,44.571,44.6126,44.571,44.6126,36969.0
2016-10-21 13:50:00,53.61,53.68,53.6,53.65,108367.0,44.6126,44.6709,44.6043,44.6459,108367.0
2016-10-21 13:55:00,53.64,53.69,53.64,53.68,61905.0,44.6376,44.6792,44.6376,44.6709,61905.0
2016-10-21 14:00:00,53.69,53.69,53.64,53.65,46221.0,44.6792,44.6792,44.6376,44.6459,46221.0
2016-10-21 14:05:00,53.65,53.66,53.62,53.62,54988.0,44.6459,44.6542,44.621,44.621,54988.0
2016-10-21 14:10:00,53.62,53.63,53.58,53.61,54178.0,44.621,44.6293,44.5877,44.6126,54178.0
2016-10-21 14:15:00,53.6,53.61,53.59,53.61,32403.0,44.6043,44.6126,44.596,44.6126,32403.0
2016-10-21 14:20:00,53.61,53.62,53.6,53.61,44036.0,44.6126,44.621,44.6043,44.6126,44036.0
2016-10-21 14:25:00,53.6,53.63,53.58,53.62,75138.0,44.6043,44.6293,44.5877,44.621,75138.0
2016-10-21 14:30:00,53.61,53.61,53.57,53.58,41455.0,44.6126,44.6126,44.5794,44.5877,41455.0
2016-10-21 14:35:00,53.58,53.62,53.58,53.62,37293.0,44.5877,44.621,44.5877,44.621,37293.0
2016-10-21 14:40:00,53.61,53.62,53.59,53.62,25571.0,44.6126,44.621,44.596,44.621,25571.0
2016-10-21 14:45:00,53.63,53.64,53.62,53.64,18343.0,44.6293,44.6376,44.621,44.6376,18343.0
2016-10-21 14:50:00,53.64,53.64,53.63,53.64,18011.0,44.6376,44.6376,44.6293,44.6376,18011.0
2016-10-21 14:55:00,53.64,53.69,53.64,53.68,54482.0,44.6376,44.6792,44.6376,44.6709,54482.0
2016-10-21 15:00:00,53.68,53.69,53.67,53.68,33683.0,44.6709,44.6792,44.6626,44.6709,33683.0
2016-10-21 15:05:00,53.68,53.7,53.67,53.7,40384.0,44.6709,44.6875,44.6626,44.6875,40384.0
2016-10-21 15:10:00,53.7,53.7,53.64,53.66,92516.0,44.6875,44.6875,44.6376,44.6542,92516.0
2016-10-21 15:15:00,53.67,53.67,53.59,53.61,58613.0,44.6626,44.6626,44.596,44.6126,58613.0
2016-10-21 15:20:00,53.61,53.66,53.6,53.65,95669.0,44.6126,44.6542,44.6043,44.6459,95669.0
2016-10-21 15:25:00,53.65,53.67,53.64,53.65,52908.0,44.6459,44.6626,44.6376,44.6459,52908.0
2016-10-21 15:30:00,53.66,53.69,53.65,53.68,72523.0,44.6542,44.6792,44.6459,44.6709,72523.0
2016-10-21 15:35:00,53.68,53.68,53.64,53.66,102831.0,44.6709,44.6709,44.6376,44.6542,102831.0
2016-10-21 15:40:00,53.66,53.66,53.65,53.65,46186.0,44.6542,44.6542,44.6459,44.6459,46186.0
2016-10-21 15:45:00,53.66,53.66,53.63,53.63,60623.0,44.6542,44.6542,44.6293,44.6293,60623.0
2016-10-21 15:50:00,53.64,53.65,53.63,53.65,166950.0,44.6376,44.6459,44.6293,44.6459,166950.0
2016-10-21 15:55:00,53.64,53.66,53.61,53.63,469704.0,44.6376,44.6542,44.6126,44.6293,469704.0
2016-10-24 09:30:00,53.9,54.32,53.89,54.2,475856.0,44.854,45.2035,44.8456,45.1036,475856.0
2016-10-24 09:35:00,54.2,54.41,54.2,54.3,197180.0,45.1036,45.2784,45.1036,45.1868,197180.0
2016-10-24 09:40:00,54.29,54.31,54.2,54.27,177820.0,45.1785,45.1952,45.1036,45.1619,177820.0
2016-10-24 09:45:00,54.27,54.4,54.27,54.39,167897.0,45.1619,45.2701,45.1619,45.2617,167897.0
2016-10-24 09:50:00,54.4,54.44,54.32,54.39,139271.0,45.2701,45.3033,45.2035,45.2617,139271.0
2016-10-24 09:55:00,54.39,54.46,54.39,54.39,175026.0,45.2617,45.32,45.2617,45.2617,175026.0
2016-10-24 10:00:00,54.39,54.44,54.28,54.28,131959.0,45.2617,45.3033,45.1702,45.1702,131959.0
2016-10-24 10:05:00,54.29,54.3,54.21,54.22,122012.0,45.1785,45.1868,45.1119,45.1203,122012.0
2016-10-24 10:10:00,54.21,54.23,54.09,54.09,129093.0,45.1119,45.1286,45.0121,45.0121,129093.0
2016-10-24 10:15:00,54.1,54.11,53.94,53.94,133689.0,45.0204,45.0287,44.8873,44.8873,133689.0
2016-10-24 10:20:00,53.94,54.13,53.93,54.12,141716.0,44.8873,45.0454,44.8789,45.037,141716.0
2016-10-24 10:25:00,54.11,54.21,54.1,54.16,121942.0,45.0287,45.1119,45.0204,45.0703,121942.0
2016-10-24 10:30:00,54.15,54.25,54.15,54.2,67800.0,45.062,45.1452,45.062,45.1036,67800.0
2016-10-24 10:35:00,54.21,54.22,54.16,54.17,57085.0,45.1119,45.1203,45.0703,45.0787,57085.0
2016-10-24 10:40:00,54.17,54.18,54.08,54.12,54647.0,45.0787,45.087,45.0038,45.037,54647.0
2016-10-24 10:45:00,54.13,54.21,54.12,54.2,61394.0,45.0454,45.1119,45.037,45.1036,61394.0
2016-10-24 10:50:00,54.2,54.22,54.18,54.22,38579.0,45.1036,45.1203,45.087,45.1203,38579.0
2016-10-24 10:55:00,54.22,54.22,54.19,54.19,38349.0,45.1203,45.1203,45.0953,45.0953,38349.0
2016-10-24 11:00:00,54.19,54.2,54.13,54.14,30255.0,45.0953,45.1036,45.0454,45.0537,30255.0
2016-10-24 11:05:00,54.14,54.2,54.13,54.18,63154.0,45.0537,45.1036,45.0454,45.087,63154.0
2016-10-24 11:10:00,54.18,54.23,54.17,54.23,33907.0,45.087,45.1286,45.0787,45.1286,33907.0
2016-10-24 11:15:00,54.23,54.27,54.23,54.27,63612.0,45.1286,45.1619,45.1286,45.1619,63612.0
2016-10-24 11:20:00,54.26,54.28,54.24,54.24,50083.0,45.1535,45.1702,45.1369,45.1369,50083.0
2016-10-24 11:25:00,54.24,54.25,54.18,54.19,46992.0,45.1369,45.1452,45.087,45.0953,46992.0
2016-10-24 11:30:00,54.19,54.2,54.17,54.2,38538.0,45.0953,45.1036,45.0787,45.1036,38538.0
2016-10-24 11:35:00,54.2,54.21,54.19,54.21,18487.0,45.1036,45.1119,45.0953,45.1119,18487.0
2016-10-24 11:40:00,54.21,54.26,54.2,54.22,83272.0,45.1119,45.1535,45.1036,45.1203,83272.0
2016-10-24 11:45:00,54.22,54.23,54.21,54.23,35062.0,45.1203,45.1286,45.1119,45.1286,35062.0
2016-10-24 11:50:00,54.22,54.24,54.21,54.23,45898.0,45.1203,45.1369,45.1119,45.1286,45898.0
2016-10-24 11:55:00,54.24,54.24,54.2,54.21,36674.0,45.1369,45.1369,45.1036,45.1119,36674.0
2016-10-24 12:00:00,54.21,54.22,54.18,54.19,35900.0,45.1119,45.1203,45.087,45.0953,35900.0
2016-10-24 12:05:00,54.18,54.19,54.17,54.18,23423.0,45.087,45.0953,45.0787,45.087,23423.0
2016-10-24 12:10:00,54.18,54.2,54.17,54.19,50377.0,45.087,45.1036,45.0787,45.0953,50377.0
2016-10-24 12:15:00,54.2,54.21,54.17,54.18,43586.0,45.1036,45.1119,45.0787,45.087,43586.0
2016-10-24 12:20:00,54.18,54.18,54.15,54.16,37253.0,45.087,45.087,45.062,45.0703,37253.0
2016-10-24 12:25:00,54.16,54.17,54.12,54.14,47490.0,45.0703,45.0787,45.037,45.0537,47490.0
2016-10-24 12:30:00,54.13,54.14,54.11,54.11,25596.0,45.0454,45.0537,45.0287,45.0287,25596.0
2016-10-24 12:35:00,54.11,54.15,54.11,54.13,43013.0,45.0287,45.062,45.0287,45.0454,43013.0
2016-10-24 12:40:00,54.12,54.15,54.1,54.15,33710.0,45.037,45.062,45.0204,45.062,33710.0
2016-10-24 12:45:00,54.14,54.15,54.11,54.12,44726.0,45.0537,45.062,45.0287,45.037,44726.0
2016-10-24 12:50:00,54.13,54.16,54.11,54.15,70924.0,45.0454,45.0703,45.0287,45.062,70924.0
2016-10-24 12:55:00,54.16,54.17,54.14,54.16,36215.0,45.0703,45.0787,45.0537,45.0703,36215.0
2016-10-24 13:00:00,54.16,54.17,54.12,54.13,25878.0,45.0703,45.0787,45.037,45.0454,25878.0
2016-10-24 13:05:00,54.12,54.14,54.1,54.12,50662.0,45.037,45.0537,45.0204,45.037,50662.0
2016-10-24 13:10:00,54.12,54.13,54.1,54.12,23642.0,45.037,45.0454,45.0204,45.037,23642.0
2016-10-24 13:15:00,54.11,54.11,54.09,54.11,33997.0,45.0287,45.0287,45.0121,45.0287,33997.0
2016-10-24 13:20:00,54.1,54.1,54.07,54.08,22012.0,45.0204,45.0204,44.9954,45.0038,22012.0
2016-10-24 13:25:00,54.08,54.09,54.08,54.09,12991.0,45.0038,45.0121,45.0038,45.0121,12991.0
2016-10-24 13:30:00,54.09,54.1,54.06,54.07,41034.0,45.0121,45.0204,44.9871,44.9954,41034.0
2016-10-24 13:35:00,54.06,54.07,54.05,54.05,20186.0,44.9871,44.9954,44.9788,44.9788,20186.0
2016-10-24 13:40:00,54.06,54.08,54.05,54.08,35628.0,44.9871,45.0038,44.9788,45.0038,35628.0
2016-10-24 13:45:00,54.08,54.1,54.07,54.09,25797.0,45.0038,45.0204,44.9954,45.0121,25797.0
2016-10-24 13:50:00,54.09,54.12,54.08,54.09,44959.0,45.0121,45.037,45.0038,45.0121,44959.0
2016-10-24 13:55:00,54.1,54.12,54.1,54.11,23120.0,45.0204,45.037,45.0204,45.0287,23120.0
2016-10-24 14:00:00,54.11,54.13,54.11,54.12,35524.0,45.0287,45.0454,45.0287,45.037,35524.0
2016-10-24 14:05:00,54.11,54.12,54.1,54.11,33817.0,45.0287,45.037,45.0204,45.0287,33817.0
2016-10-24 14:10:00,54.11,54.11,54.07,54.08,39496.0,45.0287,45.0287,44.9954,45.0038,39496.0
2016-10-24 14:15:00,54.08,54.09,54.01,54.05,79800.0,45.0038,45.0121,44.9455,44.9788,79800.0
2016-10-24 14:20:00,54.05,54.07,54.04,54.05,21518.0,44.9788,44.9954,44.9705,44.9788,21518.0
2016-10-24 14:25:00,54.05,54.06,54.04,54.06,15716.0,44.9788,44.9871,44.9705,44.9871,15716.0
2016-10-24 14:30:00,54.06,54.06,54.03,54.05,49442.0,44.9871,44.9871,44.9621,44.9788,49442.0
2016-10-24 14:35:00,54.06,54.06,54.03,54.04,27629.0,44.9871,44.9871,44.9621,44.9705,27629.0
2016-10-24 14:40:00,54.03,54.06,54.03,54.05,41549.0,44.9621,44.9871,44.9621,44.9788,41549.0
2016-10-24 14:45:00,54.05,54.1,54.05,54.1,33219.0,44.9788,45.0204,44.9788,45.0204,33219.0
2016-10-24 14:50:00,54.1,54.1,54.08,54.1,36094.0,45.0204,45.0204,45.0038,45.0204,36094.0
2016-10-24 14:55:00,54.1,54.15,54.09,54.14,88940.0,45.0204,45.062,45.0121,45.0537,88940.0
2016-10-24 15:00:00,54.15,54.17,54.11,54.12,64772.0,45.062,45.0787,45.0287,45.037,64772.0
2016-10-24 15:05:00,54.12,54.13,54.11,54.13,38753.0,45.037,45.0454,45.0287,45.0454,38753.0
2016-10-24 15:10:00,54.13,54.14,54.12,54.14,30601.0,45.0454,45.0537,45.037,45.0537,30601.0
2016-10-24 15:15:00,54.14,54.17,54.13,54.15,63789.0,45.0537,45.0787,45.0454,45.062,63789.0
2016-10-24 15:20:00,54.15,54.15,54.09,54.1,59149.0,45.062,45.062,45.0121,45.0204,59149.0
2016-10-24 15:25:00,54.09,54.13,54.09,54.12,60088.0,45.0121,45.0454,45.0121,45.037,60088.0
2016-10-24 15:30:00,54.11,54.14,54.1,54.11,98066.0,45.0287,45.0537,45.0204,45.0287,98066.0
2016-10-24 15:35:00,54.12,54.15,54.11,54.15,42859.0,45.037,45.062,45.0287,45.062,42859.0
2016-10-24 15:40:00,54.14,54.15,54.11,54.12,78368.0,45.0537,45.062,45.0287,45.037,78368.0
2016-10-24 15:45:00,54.12,54.17,54.11,54.13,108045.0,45.037,45.0787,45.0287,45.0454,108045.0
2016-10-24 15:50:00,54.14,54.18,54.13,54.16,187290.0,45.0537,45.087,45.0454,45.0703,187290.0
2016-10-24 15:55:00,54.16,54.21,54.15,54.18,427044.0,45.0703,45.1119,45.062,45.087,427044.0
2016-10-25 09:30:00,54.1,54.17,53.78,53.9,269299.0,45.0204,45.0787,44.7541,44.854,269299.0
2016-10-25 09:35:00,53.89,53.92,53.8,53.8,142035.0,44.8456,44.8706,44.7707,44.7707,142035.0
2016-10-25 09:40:00,53.81,53.82,53.61,53.62,254359.0,44.7791,44.7874,44.6126,44.621,254359.0
2016-10-25 09:45:00,53.62,53.74,53.61,53.69,90012.0,44.621,44.7208,44.6126,44.6792,90012.0
2016-10-25 09:50:00,53.69,53.69,53.58,53.64,140690.0,44.6792,44.6792,44.5877,44.6376,140690.0
2016-10-25 09:55:00,53.64,53.67,53.57,53.6,88836.0,44.6376,44.6626,44.5794,44.6043,88836.0
2016-10-25 10:00:00,53.61,53.68,53.61,53.63,77570.0,44.6126,44.6709,44.6126,44.6293,77570.0
2016-10-25 10:05:00,53.63,53.67,53.61,53.64,68043.0,44.6293,44.6626,44.6126,44.6376,68043.0
2016-10-25 10:10:00,53.65,53.72,53.64,53.72,90383.0,44.6459,44.7042,44.6376,44.7042,90383.0
2016-10-25 10:15:00,53.71,53.78,53.68,53.77,56449.0,44.6959,44.7541,44.6709,44.7458,56449.0
2016-10-25 10:20:00,53.77,53.77,53.72,53.73,49456.0,44.7458,44.7458,44.7042,44.7125,49456.0
2016-10-25 10:25:00,53.72,53.75,53.69,53.72,61513.0,44.7042,44.7291,44.6792,44.7042,61513.0
2016-10-25 10:30:00,53.72,53.73,53.66,53.69,96569.0,44.7042,44.7125,44.6542,44.6792,96569.0
2016-10-25 10:35:00,53.68,53.74,53.68,53.7,55081.0,44.6709,44.7208,44.6709,44.6875,55081.0
2016-10-25 10:40:00,53.7,53.71,53.62,53.62,68878.0,44.6875,44.6959,44.621,44.621,68878.0
2016-10-25 10:45:00,53.62,53.64,53.57,53.6,99920.0,44.621,44.6376,44.5794,44.6043,99920.0
2016-10-25 10:50:00,53.59,53.6,53.51,53.55,116194.0,44.596,44.6043,44.5294,44.5627,116194.0
2016-10-25 10:55:00,53.55,53.58,53.53,53.57,76997.0,44.5627,44.5877,44.5461,44.5794,76997.0
2016-10-25 11:00:00,53.57,53.62,53.56,53.62,48562.0,44.5794,44.621,44.571,44.621,48562.0
2016-10-25 11:05:00,53.62,53.63,53.53,53.55,122304.0,44.621,44.6293,44.5461,44.5627,122304.0
2016-10-25 11:10:00,53.55,53.59,53.55,53.58,35645.0,44.5627,44.596,44.5627,44.5877,35645.0
2016-10-25 11:15:00,53.58,53.64,53.56,53.6,71372.0,44.5877,44.6376,44.571,44.6043,71372.0
2016-10-25 11:20:00,53.61,53.62,53.55,53.58,55338.0,44.6126,44.621,44.5627,44.5877,55338.0
2016-10-25 11:25:00,53.58,53.64,53.56,53.63,58111.0,44.5877,44.6376,44.571,44.6293,58111.0
2016-10-25 11:30:00,53.63,53.64,53.59,53.6,56925.0,44.6293,44.6376,44.596,44.6043,56925.0
2016-10-25 11:35:00,53.6,53.61,53.59,53.61,34400.0,44.6043,44.6126,44.596,44.6126,34400.0
2016-10-25 11:40:00,53.6,53.61,53.55,53.56,61002.0,44.6043,44.6126,44.5627,44.571,61002.0
2016-10-25 11:45:00,53.56,53.57,53.51,53.52,46908.0,44.571,44.5794,44.5294,44.5377,46908.0
2016-10-25 11:50:00,53.52,53.56,53.52,53.56,44804.0,44.5377,44.571,44.5377,44.571,44804.0
2016-10-25 11:55:00,53.55,53.6,53.55,53.6,33265.0,44.5627,44.6043,44.5627,44.6043,33265.0
2016-10-25 12:00:00,53.59,53.64,53.58,53.64,60990.0,44.596,44.6376,44.5877,44.6376,60990.0
2016-10-25 12:05:00,53.64,53.64,53.6,53.64,54677.0,44.6376,44.6376,44.6043,44.6376,54677.0
2016-10-25 12:10:00,53.63,53.63,53.6,53.61,26813.0,44.6293,44.6293,44.6043,44.6126,26813.0
2016-10-25 12:15:00,53.61,53.61,53.57,53.6,65637.0,44.6126,44.6126,44.5794,44.6043,65637.0
2016-10-25 12:20:00,53.6,53.6,53.55,53.56,43379.0,44.6043,44.6043,44.5627,44.571,43379.0
2016-10-25 12:25:00,53.55,53.56,53.52,53.53,34484.0,44.5627,44.571,44.5377,44.5461,34484.0
2016-10-25 12:30:00,53.52,53.54,53.5,53.52,56915.0,44.5377,44.5544,44.5211,44.5377,56915.0
2016-10-25 12:35:00,53.52,53.58,53.52,53.57,38048.0,44.5377,44.5877,44.5377,44.5794,38048.0
2016-10-25 12:40:00,53.57,53.58,53.55,53.58,36622.0,44.5794,44.5877,44.5627,44.5877,36622.0
2016-10-25 12:45:00,53.58,53.61,53.57,53.57,47205.0,44.5877,44.6126,44.5794,44.5794,47205.0
2016-10-25 12:50:00,53.57,53.6,53.55,53.59,20986.0,44.5794,44.6043,44.5627,44.596,20986.0
2016-10-25 12:55:00,53.59,53.6,53.58,53.58,24493.0,44.596,44.6043,44.5877,44.5877,24493.0
2016-10-25 13:00:00,53.58,53.6,53.54,53.6,39119.0,44.5877,44.6043,44.5544,44.6043,39119.0
2016-10-25 13:05:00,53.59,53.61,53.56,53.59,29133.0,44.596,44.6126,44.571,44.596,29133.0
2016-10-25 13:10:00,53.59,53.61,53.58,53.59,23758.0,44.596,44.6126,44.5877,44.596,23758.0
2016-10-25 13:15:00,53.59,53.62,53.58,53.58,36490.0,44.596,44.621,44.5877,44.5877,36490.0
2016-10-25 13:20:00,53.59,53.61,53.58,53.59,34272.0,44.596,44.6126,44.5877,44.596,34272.0
2016-10-25 13:25:00,53.59,53.63,53.59,53.63,25987.0,44.596,44.6293,44.596,44.6293,25987.0
2016-10-25 13:30:00,53.63,53.64,53.59,53.61,32618.0,44.6293,44.6376,44.596,44.6126,32618.0
2016-10-25 13:35:00,53.61,53.61,53.58,53.58,24288.0,44.6126,44.6126,44.5877,44.5877,24288.0
2016-10-25 13:40:00,53.59,53.6,53.58,53.6,15567.0,44.596,44.6043,44.5877,44.6043,15567.0
2016-10-25 13:45:00,53.6,53.61,53.59,53.61,22625.0,44.6043,44.6126,44.596,44.6126,22625.0
2016-10-25 13:50:00,53.61,53.65,53.6,53.63,36391.0,44.6126,44.6459,44.6043,44.6293,36391.0
2016-10-25 13:55:00,53.62,53.66,53.62,53.64,45030.0,44.621,44.6542,44.621,44.6376,45030.0
2016-10-25 14:00:00,53.64,53.65,53.62,53.64,89294.0,44.6376,44.6459,44.621,44.6376,89294.0
2016-10-25 14:05:00,53.65,53.66,53.64,53.65,31141.0,44.6459,44.6542,44.6376,44.6459,31141.0
2016-10-25 14:10:00,53.65,53.66,53.6,53.62,57800.0,44.6459,44.6542,44.6043,44.621,57800.0
2016-10-25 14:15:00,53.62,53.64,53.6,53.63,57233.0,44.621,44.6376,44.6043,44.6293,57233.0
2016-10-25 14:20:00,53.63,53.63,53.56,53.62,110734.0,44.6293,44.6293,44.571,44.621,110734.0
2016-10-25 14:25:00,53.62,53.64,53.6,53.63,39973.0,44.621,44.6376,44.6043,44.6293,39973.0
2016-10-25 14:30:00,53.63,53.64,53.61,53.63,29552.0,44.6293,44.6376,44.6126,44.6293,29552.0
2016-10-25 14:35:00,53.63,53.65,53.62,53.64,61597.0,44.6293,44.6459,44.621,44.6376,61597.0
2016-10-25 14:40:00,53.63,53.64,53.62,53.63,41997.0,44.6293,44.6376,44.621,44.6293,41997.0
2016-10-25 14:45:00,53.63,53.64,53.62,53.63,26953.0,44.6293,44.6376,44.621,44.6293,26953.0
2016-10-25 14:50:00,53.63,53.63,53.57,53.57,53625.0,44.6293,44.6293,44.5794,44.5794,53625.0
2016-10-25 14:55:00,53.58,53.59,53.57,53.59,41023.0,44.5877,44.596,44.5794,44.596,41023.0
2016-10-25 15:00:00,53.59,53.6,53.55,53.57,34460.0,44.596,44.6043,44.5627,44.5794,34460.0
2016-10-25 15:05:00,53.57,53.57,53.55,53.57,31420.0,44.5794,44.5794,44.5627,44.5794,31420.0
2016-10-25 15:10:00,53.57,53.57,53.56,53.57,38465.0,44.5794,44.5794,44.571,44.5794,38465.0
2016-10-25 15:15:00,53.57,53.59,53.55,53.59,59175.0,44.5794,44.596,44.5627,44.596,59175.0
2016-10-25 15:20:00,53.58,53.62,53.58,53.6,51642.0,44.5877,44.621,44.5877,44.6043,51642.0
2016-10-25 15:25:00,53.6,53.62,53.6,53.61,58378.0,44.6043,44.621,44.6043,44.6126,58378.0
2016-10-25 15:30:00,53.61,53.62,53.59,53.6,53071.0,44.6126,44.621,44.596,44.6043,53071.0
2016-10-25 15:35:00,53.59,53.61,53.57,53.6,102991.0,44.596,44.6126,44.5794,44.6043,102991.0
2016-10-25 15:40:00,53.6,53.61,53.59,53.6,111516.0,44.6043,44.6126,44.596,44.6043,111516.0
2016-10-25 15:45:00,53.6,53.63,53.59,53.63,145536.0,44.6043,44.6293,44.596,44.6293,145536.0
2016-10-25 15:50:00,53.63,53.63,53.58,53.61,138255.0,44.6293,44.6293,44.5877,44.6126,138255.0
2016-10-25 15:55:00,53.61,53.68,53.6,53.66,316197.0,44.6126,44.6709,44.6043,44.6542,316197.0
2016-10-26 09:30:00,53.6,53.73,53.55,53.68,190592.0,44.6043,44.7125,44.5627,44.6709,190592.0
2016-10-26 09:35:00,53.69,53.7,53.47,53.51,95457.0,44.6792,44.6875,44.4961,44.5294,95457.0
2016-10-26 09:40:00,53.5,53.5,53.36,53.36,93113.0,44.5211,44.5211,44.4046,44.4046,93113.0
2016-10-26 09:45:00,53.36,53.52,53.36,53.47,75557.0,44.4046,44.5377,44.4046,44.4961,75557.0
2016-10-26 09:50:00,53.47,53.5,53.35,53.36,74434.0,44.4961,44.5211,44.3963,44.4046,74434.0
2016-10-26 09:55:00,53.36,53.46,53.35,53.45,48419.0,44.4046,44.4878,44.3963,44.4795,48419.0
2016-10-26 10:00:00,53.45,53.49,53.41,53.48,66663.0,44.4795,44.5128,44.4462,44.5045,66663.0
2016-10-26 10:05:00,53.49,53.5,53.43,53.46,44276.0,44.5128,44.5211,44.4628,44.4878,44276.0
2016-10-26 10:10:00,53.46,53.57,53.46,53.54,74456.0,44.4878,44.5794,44.4878,44.5544,74456.0
2016-10-26 10:15:00,53.55,53.57,53.52,53.53,80981.0,44.5627,44.5794,44.5377,44.5461,80981.0
2016-10-26 10:20:00,53.53,53.55,53.52,53.54,35690.0,44.5461,44.5627,44.5377,44.5544,35690.0
2016-10-26 10:25:00,53.55,53.55,53.41,53.46,182436.0,44.5627,44.5627,44.4462,44.4878,182436.0
2016-10-26 10:30:00,53.45,53.47,53.38,53.41,117350.0,44.4795,44.4961,44.4212,44.4462,117350.0
2016-10-26 10:35:00,53.41,53.52,53.4,53.51,44935.0,44.4462,44.5377,44.4379,44.5294,44935.0
2016-10-26 10:40:00,53.51,53.57,53.5,53.57,41267.0,44.5294,44.5794,44.5211,44.5794,41267.0
2016-10-26 10:45:00,53.56,53.57,53.55,53.57,49681.0,44.571,44.5794,44.5627,44.5794,49681.0
2016-10-26 10:50:00,53.57,53.57,53.49,53.49,56966.0,44.5794,44.5794,44.5128,44.5128,56966.0
2016-10-26 10:55:00,53.5,53.61,53.46,53.6,77031.0,44.5211,44.6126,44.4878,44.6043,77031.0
2016-10-26 11:00:00,53.6,53.64,53.58,53.61,72639.0,44.6043,44.6376,44.5877,44.6126,72639.0
2016-10-26 11:05:00,53.61,53.66,53.59,53.61,42242.0,44.6126,44.6542,44.596,44.6126,42242.0
2016-10-26 11:10:00,53.61,53.66,53.59,53.64,58871.0,44.6126,44.6542,44.596,44.6376,58871.0
2016-10-26 11:15:00,53.64,53.65,53.61,53.61,41337.0,44.6376,44.6459,44.6126,44.6126,41337.0
2016-10-26 11:20:00,53.61,53.63,53.6,53.63,36108.0,44.6126,44.6293,44.6043,44.6293,36108.0
2016-10-26 11:25:00,53.63,53.67,53.61,53.66,45920.0,44.6293,44.6626,44.6126,44.6542,45920.0
2016-10-26 11:30:00,53.66,53.72,53.64,53.68,88943.0,44.6542,44.7042,44.6376,44.6709,88943.0
2016-10-26 11:35:00,53.68,53.76,53.63,53.74,93414.0,44.6709,44.7375,44.6293,44.7208,93414.0
2016-10-26 11:40:00,53.73,53.75,53.7,53.73,31186.0,44.7125,44.7291,44.6875,44.7125,31186.0
2016-10-26 11:45:00,53.72,53.73,53.67,53.69,30106.0,44.7042,44.7125,44.6626,44.6792,30106.0
2016-10-26 11:50:00,53.69,53.73,53.68,53.71,25838.0,44.6792,44.7125,44.6709,44.6959,25838.0
2016-10-26 11:55:00,53.71,53.71,53.66,53.67,36784.0,44.6959,44.6959,44.6542,44.6626,36784.0
2016-10-26 12:00:00,53.67,53.68,53.66,53.68,33611.0,44.6626,44.6709,44.6542,44.6709,33611.0
2016-10-26 12:05:00,53.68,53.68,53.67,53.68,12881.0,44.6709,44.6709,44.6626,44.6709,12881.0
2016-10-26 12:10:00,53.68,53.71,53.67,53.7,44060.0,44.6709,44.6959,44.6626,44.6875,44060.0
2016-10-26 12:15:00,53.71,53.71,53.67,53.68,25435.0,44.6959,44.6959,44.6626,44.6709,25435.0
2016-10-26 12:20:00,53.67,53.69,53.67,53.69,21928.0,44.6626,44.6792,44.6626,44.6792,21928.0
2016-10-26 12:25:00,53.69,53.69,53.66,53.68,22663.0,44.6792,44.6792,44.6542,44.6709,22663.0
2016-10-26 12:30:00,53.68,53.7,53.67,53.69,36625.0,44.6709,44.6875,44.6626,44.6792,36625.0
2016-10-26 12:35:00,53.69,53.76,53.69,53.75,74423.0,44.6792,44.7375,44.6792,44.7291,74423.0
2016-10-26 12:40:00,53.75,53.79,53.73,53.79,111436.0,44.7291,44.7624,44.7125,44.7624,111436.0
2016-10-26 12:45:00,53.79,53.81,53.78,53.8,35637.0,44.7624,44.7791,44.7541,44.7707,35637.0
2016-10-26 12:50:00,53.81,53.83,53.79,53.8,75655.0,44.7791,44.7957,44.7624,44.7707,75655.0
2016-10-26 12:55:00,53.8,53.81,53.8,53.8,34255.0,44.7707,44.7791,44.7707,44.7707,34255.0
2016-10-26 13:00:00,53.8,53.82,53.8,53.81,48084.0,44.7707,44.7874,44.7707,44.7791,48084.0
2016-10-26 13:05:00,53.82,53.84,53.79,53.81,91862.0,44.7874,44.804,44.7624,44.7791,91862.0
2016-10-26 13:10:00,53.81,53.82,53.73,53.73,38114.0,44.7791,44.7874,44.7125,44.7125,38114.0
2016-10-26 13:15:00,53.73,53.75,53.72,53.75,32764.0,44.7125,44.7291,44.7042,44.7291,32764.0
2016-10-26 13:20:00,53.75,53.75,53.71,53.72,39747.0,44.7291,44.7291,44.6959,44.7042,39747.0
2016-10-26 13:25:00,53.71,53.72,53.7,53.7,31463.0,44.6959,44.7042,44.6875,44.6875,31463.0
2016-10-26 13:30:00,53.71,53.71,53.68,53.7,41796.0,44.6959,44.6959,44.6709,44.6875,41796.0
2016-10-26 13:35:00,53.69,53.7,53.65,53.66,50204.0,44.6792,44.6875,44.6459,44.6542,50204.0
2016-10-26 13:40:00,53.66,53.66,53.6,53.62,36933.0,44.6542,44.6542,44.6043,44.621,36933.0
2016-10-26 13:45:00,53.62,53.62,53.6,53.62,23962.0,44.621,44.621,44.6043,44.621,23962.0
2016-10-26 13:50:00,53.61,53.63,53.56,53.57,43395.0,44.6126,44.6293,44.571,44.5794,43395.0
2016-10-26 13:55:00,53.56,53.59,53.54,53.58,54052.0,44.571,44.596,44.5544,44.5877,54052.0
2016-10-26 14:00:00,53.57,53.59,53.54,53.55,32173.0,44.5794,44.596,44.5544,44.5627,32173.0
2016-10-26 14:05:00,53.55,53.6,53.53,53.59,76112.0,44.5627,44.6043,44.5461,44.596,76112.0
2016-10-26 14:10:00,53.59,53.67,53.57,53.67,68825.0,44.596,44.6626,44.5794,44.6626,68825.0
2016-10-26 14:15:00,53.66,53.67,53.64,53.65,31965.0,44.6542,44.6626,44.6376,44.6459,31965.0
2016-10-26 14:20:00,53.66,53.66,53.63,53.64,62918.0,44.6542,44.6542,44.6293,44.6376,62918.0
2016-10-26 14:25:00,53.64,53.67,53.62,53.66,49711.0,44.6376,44.6626,44.621,44.6542,49711.0
2016-10-26 14:30:00,53.66,53.67,53.63,53.66,37506.0,44.6542,44.6626,44.6293,44.6542,37506.0
2016-10-26 14:35:00,53.66,53.7,53.64,53.7,51672.0,44.6542,44.6875,44.6376,44.6875,51672.0
2016-10-26 14:40:00,53.69,53.71,53.69,53.7,52805.0,44.6792,44.6959,44.6792,44.6875,52805.0
2016-10-26 14:45:00,53.7,53.72,53.66,53.66,28675.0,44.6875,44.7042,44.6542,44.6542,28675.0
2016-10-26 14:50:00,53.66,53.67,53.63,53.63,45203.0,44.6542,44.6626,44.6293,44.6293,45203.0
2016-10-26 14:55:00,53.64,53.72,53.62,53.7,46914.0,44.6376,44.7042,44.621,44.6875,46914.0
2016-10-26 15:00:00,53.69,53.7,53.66,53.68,41592.0,44.6792,44.6875,44.6542,44.6709,41592.0
2016-10-26 15:05:00,53.69,53.71,53.67,53.67,49794.0,44.6792,44.6959,44.6626,44.6626,49794.0
2016-10-26 15:10:00,53.67,53.68,53.66,53.68,43343.0,44.6626,44.6709,44.6542,44.6709,43343.0
2016-10-26 15:15:00,53.67,53.68,53.65,53.67,46339.0,44.6626,44.6709,44.6459,44.6626,46339.0
2016-10-26 15:20:00,53.67,53.72,53.67,53.7,43367.0,44.6626,44.7042,44.6626,44.6875,43367.0
2016-10-26 15:25:00,53.7,53.71,53.67,53.68,33287.0,44.6875,44.6959,44.6626,44.6709,33287.0
2016-10-26 15:30:00,53.68,53.71,53.66,53.7,57056.0,44.6709,44.6959,44.6542,44.6875,57056.0
2016-10-26 15:35:00,53.69,53.7,53.69,53.69,30323.0,44.6792,44.6875,44.6792,44.6792,30323.0
2016-10-26 15:40:00,53.7,53.71,53.68,53.71,67539.0,44.6875,44.6959,44.6709,44.6959,67539.0
2016-10-26 15:45:00,53.71,53.74,53.69,53.69,85093.0,44.6959,44.7208,44.6792,44.6792,85093.0
2016-10-26 15:50:00,53.69,53.7,53.65,53.66,105344.0,44.6792,44.6875,44.6459,44.6542,105344.0
2016-10-26 15:55:00,53.66,53.66,53.61,53.63,294606.0,44.6542,44.6542,44.6126,44.6293,294606.0
2016-10-27 09:30:00,53.6,53.83,53.6,53.77,244319.0,44.6043,44.7957,44.6043,44.7458,244319.0
2016-10-27 09:35:00,53.76,53.8,53.65,53.67,221588.0,44.7375,44.7707,44.6459,44.6626,221588.0
2016-10-27 09:40:00,53.67,53.7,53.56,53.57,86558.0,44.6626,44.6875,44.571,44.5794,86558.0
2016-10-27 09:45:00,53.57,53.67,53.51,53.53,96934.0,44.5794,44.6626,44.5294,44.5461,96934.0
2016-10-27 09:50:00,53.53,53.64,53.52,53.64,53243.0,44.5461,44.6376,44.5377,44.6376,53243.0
2016-10-27 09:55:00,53.63,53.76,53.62,53.72,116162.0,44.6293,44.7375,44.621,44.7042,116162.0
2016-10-27 10:00:00,53.72,53.72,53.6,53.63,167045.0,44.7042,44.7042,44.6043,44.6293,167045.0
2016-10-27 10:05:00,53.63,53.73,53.61,53.73,129102.0,44.6293,44.7125,44.6126,44.7125,129102.0
2016-10-27 10:10:00,53.73,53.74,53.53,53.53,106126.0,44.7125,44.7208,44.5461,44.5461,106126.0
2016-10-27 10:15:00,53.54,53.62,53.51,53.54,83343.0,44.5544,44.621,44.5294,44.5544,83343.0
2016-10-27 10:20:00,53.55,53.58,53.51,53.53,89131.0,44.5627,44.5877,44.5294,44.5461,89131.0
2016-10-27 10:25:00,53.53,53.55,53.51,53.52,65299.0,44.5461,44.5627,44.5294,44.5377,65299.0
2016-10-27 10:30:00,53.52,53.53,53.43,53.43,73558.0,44.5377,44.5461,44.4628,44.4628,73558.0
2016-10-27 10:35:00,53.43,53.45,53.35,53.37,109027.0,44.4628,44.4795,44.3963,44.4129,109027.0
2016-10-27 10:40:00,53.36,53.4,53.33,53.35,77214.0,44.4046,44.4379,44.3796,44.3963,77214.0
2016-10-27 10:45:00,53.36,53.36,53.3,53.31,57533.0,44.4046,44.4046,44.3547,44.363,57533.0
2016-10-27 10:50:00,53.31,53.35,53.29,53.29,54709.0,44.363,44.3963,44.3463,44.3463,54709.0
2016-10-27 10:55:00,53.3,53.3,53.13,53.16,128885.0,44.3547,44.3547,44.2132,44.2382,128885.0
2016-10-27 11:00:00,53.17,53.23,53.15,53.16,86834.0,44.2465,44.2964,44.2298,44.2382,86834.0
2016-10-27 11:05:00,53.17,53.3,53.15,53.29,65855.0,44.2465,44.3547,44.2298,44.3463,65855.0
2016-10-27 11:10:00,53.28,53.29,53.21,53.22,65836.0,44.338,44.3463,44.2798,44.2881,65836.0
2016-10-27 11:15:00,53.22,53.27,53.2,53.27,63360.0,44.2881,44.3297,44.2714,44.3297,63360.0
2016-10-27 11:20:00,53.28,53.38,53.27,53.36,76462.0,44.338,44.4212,44.3297,44.4046,76462.0
2016-10-27 11:25:00,53.35,53.43,53.34,53.39,72315.0,44.3963,44.4628,44.388,44.4296,72315.0
2016-10-27 11:30:00,53.4,53.44,53.38,53.42,63882.0,44.4379,44.4712,44.4212,44.4545,63882.0
2016-10-27 11:35:00,53.43,53.43,53.39,53.43,89273.0,44.4628,44.4628,44.4296,44.4628,89273.0
2016-10-27 11:40:00,53.42,53.46,53.4,53.46,109073.0,44.4545,44.4878,44.4379,44.4878,109073.0
2016-10-27 11:45:00,53.45,53.48,53.42,53.48,45204.0,44.4795,44.5045,44.4545,44.5045,45204.0
2016-10-27 11:50:00,53.48,53.57,53.47,53.57,70175.0,44.5045,44.5794,44.4961,44.5794,70175.0
2016-10-27 11:55:00,53.57,53.65,53.55,53.63,102697.0,44.5794,44.6459,44.5627,44.6293,102697.0
2016-10-27 12:00:00,53.63,53.65,53.6,53.63,91552.0,44.6293,44.6459,44.6043,44.6293,91552.0
2016-10-27 12:05:00,53.63,53.65,53.53,53.54,119004.0,44.6293,44.6459,44.5461,44.5544,119004.0
2016-10-27 12:10:00,53.54,53.58,53.51,53.56,34937.0,44.5544,44.5877,44.5294,44.571,34937.0
2016-10-27 12:15:00,53.56,53.57,53.51,53.53,87619.0,44.571,44.5794,44.5294,44.5461,87619.0
2016-10-27 12:20:00,53.53,53.53,53.46,53.49,58572.0,44.5461,44.5461,44.4878,44.5128,58572.0
2016-10-27 12:25:00,53.5,53.53,53.49,53.51,22333.0,44.5211,44.5461,44.5128,44.5294,22333.0
2016-10-27 12:30:00,53.52,53.59,53.51,53.55,43620.0,44.5377,44.596,44.5294,44.5627,43620.0
2016-10-27 12:35:00,53.55,53.56,53.49,53.53,29310.0,44.5627,44.571,44.5128,44.5461,29310.0
2016-10-27 12:40:00,53.53,53.54,53.46,53.48,24170.0,44.5461,44.5544,44.4878,44.5045,24170.0
2016-10-27 12:45:00,53.48,53.51,53.48,53.5,62881.0,44.5045,44.5294,44.5045,44.5211,62881.0
2016-10-27 12:50:00,53.49,53.5,53.45,53.48,49611.0,44.5128,44.5211,44.4795,44.5045,49611.0
2016-10-27 12:55:00,53.48,53.5,53.46,53.5,23378.0,44.5045,44.5211,44.4878,44.5211,23378.0
2016-10-27 13:00:00,53.51,53.56,53.51,53.55,36850.0,44.5294,44.571,44.5294,44.5627,36850.0
2016-10-27 13:05:00,53.55,53.55,53.5,53.5,49062.0,44.5627,44.5627,44.5211,44.5211,49062.0
2016-10-27 13:10:00,53.5,53.53,53.5,53.51,45207.0,44.5211,44.5461,44.5211,44.5294,45207.0
2016-10-27 13:15:00,53.52,53.57,53.51,53.57,44395.0,44.5377,44.5794,44.5294,44.5794,44395.0
2016-10-27 13:20:00,53.57,53.62,53.56,53.61,30556.0,44.5794,44.621,44.571,44.6126,30556.0
2016-10-27 13:25:00,53.6,53.65,53.59,53.65,48062.0,44.6043,44.6459,44.596,44.6459,48062.0
2016-10-27 13:30:00,53.65,53.69,53.63,53.69,76561.0,44.6459,44.6792,44.6293,44.6792,76561.0
2016-10-27 13:35:00,53.69,53.77,53.69,53.76,46354.0,44.6792,44.7458,44.6792,44.7375,46354.0
2016-10-27 13:40:00,53.76,53.76,53.7,53.73,94757.0,44.7375,44.7375,44.6875,44.7125,94757.0
2016-10-27 13:45:00,53.73,53.75,53.71,53.72,42766.0,44.7125,44.7291,44.6959,44.7042,42766.0
2016-10-27 13:50:00,53.73,53.76,53.72,53.74,39352.0,44.7125,44.7375,44.7042,44.7208,39352.0
2016-10-27 13:55:00,53.74,53.75,53.72,53.72,60432.0,44.7208,44.7291,44.7042,44.7042,60432.0
2016-10-27 14:00:00,53.72,53.73,53.64,53.65,95749.0,44.7042,44.7125,44.6376,44.6459,95749.0
2016-10-27 14:05:00,53.65,53.67,53.61,53.61,74649.0,44.6459,44.6626,44.6126,44.6126,74649.0
2016-10-27 14:10:00,53.61,53.66,53.59,53.64,49881.0,44.6126,44.6542,44.596,44.6376,49881.0
2016-10-27 14:15:00,53.63,53.64,53.59,53.6,37357.0,44.6293,44.6376,44.596,44.6043,37357.0
2016-10-27 14:20:00,53.6,53.6,53.57,53.57,27090.0,44.6043,44.6043,44.5794,44.5794,27090.0
2016-10-27 14:25:00,53.58,53.61,53.56,53.57,51510.0,44.5877,44.6126,44.571,44.5794,51510.0
2016-10-27 14:30:00,53.58,53.59,53.52,53.52,65436.0,44.5877,44.596,44.5377,44.5377,65436.0
2016-10-27 14:35:00,53.52,53.55,53.46,53.53,69388.0,44.5377,44.5627,44.4878,44.5461,69388.0
2016-10-27 14:40:00,53.52,53.59,53.51,53.58,53745.0,44.5377,44.596,44.5294,44.5877,53745.0
2016-10-27 14:45:00,53.57,53.61,53.57,53.61,33297.0,44.5794,44.6126,44.5794,44.6126,33297.0
2016-10-27 14:50:00,53.61,53.62,53.56,53.6,37995.0,44.6126,44.621,44.571,44.6043,37995.0
2016-10-27 14:55:00,53.59,53.61,53.59,53.61,33847.0,44.596,44.6126,44.596,44.6126,33847.0
2016-10-27 15:00:00,53.61,53.63,53.6,53.61,38783.0,44.6126,44.6293,44.6043,44.6126,38783.0
2016-10-27 15:05:00,53.61,53.62,53.59,53.59,33115.0,44.6126,44.621,44.596,44.596,33115.0
2016-10-27 15:10:00,53.6,53.6,53.53,53.55,62189.0,44.6043,44.6043,44.5461,44.5627,62189.0
2016-10-27 15:15:00,53.55,53.56,53.43,53.45,91411.0,44.5627,44.571,44.4628,44.4795,91411.0
2016-10-27 15:20:00,53.44,53.48,53.44,53.47,38022.0,44.4712,44.5045,44.4712,44.4961,38022.0
2016-10-27 15:25:00,53.47,53.51,53.46,53.51,58343.0,44.4961,44.5294,44.4878,44.5294,58343.0
2016-10-27 15:30:00,53.5,53.53,53.48,53.48,67203.0,44.5211,44.5461,44.5045,44.5045,67203.0
2016-10-27 15:35:00,53.49,53.6,53.48,53.57,122253.0,44.5128,44.6043,44.5045,44.5794,122253.0
2016-10-27 15:40:00,53.57,53.58,53.5,53.51,120655.0,44.5794,44.5877,44.5211,44.5294,120655.0
2016-10-27 15:45:00,53.51,53.54,53.5,53.53,128522.0,44.5294,44.5544,44.5211,44.5461,128522.0
2016-10-27 15:50:00,53.52,53.57,53.51,53.53,196935.0,44.5377,44.5794,44.5294,44.5461,196935.0
2016-10-27 15:55:00,53.54,53.62,53.53,53.6,248128.0,44.5544,44.621,44.5461,44.6043,248128.0
2016-10-28 09:30:00,53.63,53.78,53.51,53.71,179528.0,44.6293,44.7541,44.5294,44.6959,179528.0
2016-10-28 09:35:00,53.72,53.73,53.61,53.66,77756.0,44.7042,44.7125,44.6126,44.6542,77756.0
2016-10-28 09:40:00,53.66,53.79,53.66,53.78,80210.0,44.6542,44.7624,44.6542,44.7541,80210.0
2016-10-28 09:45:00,53.77,53.82,53.75,53.81,53144.0,44.7458,44.7874,44.7291,44.7791,53144.0
2016-10-28 09:50:00,53.8,53.84,53.73,53.75,51934.0,44.7707,44.804,44.7125,44.7291,51934.0
2016-10-28 09:55:00,53.75,53.78,53.72,53.77,52289.0,44.7291,44.7541,44.7042,44.7458,52289.0
2016-10-28 10:00:00,53.77,53.84,53.76,53.83,105767.0,44.7458,44.804,44.7375,44.7957,105767.0
2016-10-28 10:05:00,53.83,53.84,53.75,53.76,60818.0,44.7957,44.804,44.7291,44.7375,60818.0
2016-10-28 10:10:00,53.75,53.79,53.71,53.76,51330.0,44.7291,44.7624,44.6959,44.7375,51330.0
2016-10-28 10:15:00,53.76,53.78,53.71,53.74,47457.0,44.7375,44.7541,44.6959,44.7208,47457.0
2016-10-28 10:20:00,53.74,53.78,53.69,53.78,46646.0,44.7208,44.7541,44.6792,44.7541,46646.0
2016-10-28 10:25:00,53.78,53.78,53.73,53.74,40056.0,44.7541,44.7541,44.7125,44.7208,40056.0
2016-10-28 10:30:00,53.74,53.76,53.69,53.73,92775.0,44.7208,44.7375,44.6792,44.7125,92775.0
2016-10-28 10:35:00,53.73,53.76,53.7,53.75,145728.0,44.7125,44.7375,44.6875,44.7291,145728.0
2016-10-28 10:40:00,53.75,53.75,53.7,53.71,55466.0,44.7291,44.7291,44.6875,44.6959,55466.0
2016-10-28 10:45:00,53.71,53.74,53.68,53.7,73421.0,44.6959,44.7208,44.6709,44.6875,73421.0
2016-10-28 10:50:00,53.7,53.7,53.63,53.65,60847.0,44.6875,44.6875,44.6293,44.6459,60847.0
2016-10-28 10:55:00,53.65,53.67,53.63,53.67,43101.0,44.6459,44.6626,44.6293,44.6626,43101.0
2016-10-28 11:00:00,53.67,53.7,53.65,53.65,41593.0,44.6626,44.6875,44.6459,44.6459,41593.0
2016-10-28 11:05:00,53.65,53.66,53.58,53.6,38403.0,44.6459,44.6542,44.5877,44.6043,38403.0
2016-10-28 11:10:00,53.6,53.62,53.57,53.6,40164.0,44.6043,44.621,44.5794,44.6043,40164.0
2016-10-28 11:15:00,53.6,53.63,53.56,53.56,48240.0,44.6043,44.6293,44.571,44.571,48240.0
2016-10-28 11:20:00,53.56,53.58,53.53,53.54,39133.0,44.571,44.5877,44.5461,44.5544,39133.0
2016-10-28 11:25:00,53.53,53.57,53.52,53.56,46713.0,44.5461,44.5794,44.5377,44.571,46713.0
2016-10-28 11:30:00,53.56,53.59,53.55,53.59,29659.0,44.571,44.596,44.5627,44.596,29659.0
2016-10-28 11:35:00,53.59,53.62,53.57,53.62,29743.0,44.596,44.621,44.5794,44.621,29743.0
2016-10-28 11:40:00,53.63,53.64,53.58,53.63,28528.0,44.6293,44.6376,44.5877,44.6293,28528.0
2016-10-28 11:45:00,53.63,53.64,53.6,53.62,33739.0,44.6293,44.6376,44.6043,44.621,33739.0
2016-10-28 11:50:00,53.62,53.68,53.61,53.63,35582.0,44.621,44.6709,44.6126,44.6293,35582.0
2016-10-28 11:55:00,53.63,53.67,53.62,53.65,29064.0,44.6293,44.6626,44.621,44.6459,29064.0
2016-10-28 12:00:00,53.64,53.66,53.61,53.62,41630.0,44.6376,44.6542,44.6126,44.621,41630.0
2016-10-28 12:05:00,53.62,53.69,53.62,53.66,31466.0,44.621,44.6792,44.621,44.6542,31466.0
2016-10-28 12:10:00,53.65,53.7,53.64,53.68,35476.0,44.6459,44.6875,44.6376,44.6709,35476.0
2016-10-28 12:15:00,53.69,53.69,53.66,53.66,25402.0,44.6792,44.6792,44.6542,44.6542,25402.0
2016-10-28 12:20:00,53.67,53.7,53.66,53.7,37566.0,44.6626,44.6875,44.6542,44.6875,37566.0
2016-10-28 12:25:00,53.7,53.72,53.65,53.67,33645.0,44.6875,44.7042,44.6459,44.6626,33645.0
2016-10-28 12:30:00,53.67,53.7,53.66,53.69,39873.0,44.6626,44.6875,44.6542,44.6792,39873.0
2016-10-28 12:35:00,53.69,53.7,53.68,53.7,27882.0,44.6792,44.6875,44.6709,44.6875,27882.0
2016-10-28 12:40:00,53.7,53.72,53.68,53.71,34011.0,44.6875,44.7042,44.6709,44.6959,34011.0
2016-10-28 12:45:00,53.71,53.73,53.7,53.7,23443.0,44.6959,44.7125,44.6875,44.6875,23443.0
2016-10-28 12:50:00,53.71,53.73,53.7,53.72,22401.0,44.6959,44.7125,44.6875,44.7042,22401.0
2016-10-28 12:55:00,53.72,53.72,53.7,53.71,17788.0,44.7042,44.7042,44.6875,44.6959,17788.0
2016-10-28 13:00:00,53.71,53.71,53.56,53.56,64996.0,44.6959,44.6959,44.571,44.571,64996.0
2016-10-28 13:05:00,53.56,53.57,53.41,53.42,110960.0,44.571,44.5794,44.4462,44.4545,110960.0
2016-10-28 13:10:00,53.42,53.45,53.33,53.45,85503.0,44.4545,44.4795,44.3796,44.4795,85503.0
2016-10-28 13:15:00,53.45,53.47,53.36,53.39,76849.0,44.4795,44.4961,44.4046,44.4296,76849.0
2016-10-28 13:20:00,53.39,53.46,53.33,53.34,78696.0,44.4296,44.4878,44.3796,44.388,78696.0
2016-10-28 13:25:00,53.33,53.33,53.28,53.28,85762.0,44.3796,44.3796,44.338,44.338,85762.0
2016-10-28 13:30:00,53.28,53.29,53.19,53.19,115645.0,44.338,44.3463,44.2631,44.2631,115645.0
2016-10-28 13:35:00,53.19,53.21,53.11,53.21,122356.0,44.2631,44.2798,44.1966,44.2798,122356.0
2016-10-28 13:40:00,53.2,53.29,53.16,53.25,115217.0,44.2714,44.3463,44.2382,44.3131,115217.0
2016-10-28 13:45:00,53.24,53.31,53.23,53.29,115061.0,44.3047,44.363,44.2964,44.3463,115061.0
2016-10-28 13:50:00,53.29,53.31,53.21,53.29,105035.0,44.3463,44.363,44.2798,44.3463,105035.0
2016-10-28 13:55:00,53.29,53.29,53.21,53.23,88024.0,44.3463,44.3463,44.2798,44.2964,88024.0
2016-10-28 14:00:00,53.23,53.37,53.22,53.37,155482.0,44.2964,44.4129,44.2881,44.4129,155482.0
2016-10-28 14:05:00,53.38,53.41,53.33,53.41,145416.0,44.4212,44.4462,44.3796,44.4462,145416.0
2016-10-28 14:10:00,53.41,53.42,53.39,53.41,67700.0,44.4462,44.4545,44.4296,44.4462,67700.0
2016-10-28 14:15:00,53.42,53.49,53.38,53.43,108432.0,44.4545,44.5128,44.4212,44.4628,108432.0
2016-10-28 14:20:00,53.43,53.49,53.39,53.49,51334.0,44.4628,44.5128,44.4296,44.5128,51334.0
2016-10-28 14:25:00,53.48,53.49,53.42,53.45,58363.0,44.5045,44.5128,44.4545,44.4795,58363.0
2016-10-28 14:30:00,53.45,53.62,53.44,53.58,97664.0,44.4795,44.621,44.4712,44.5877,97664.0
2016-10-28 14:35:00,53.58,53.58,53.51,53.51,64342.0,44.5877,44.5877,44.5294,44.5294,64342.0
2016-10-28 14:40:00,53.51,53.52,53.41,53.46,64927.0,44.5294,44.5377,44.4462,44.4878,64927.0
2016-10-28 14:45:00,53.46,53.52,53.46,53.52,54371.0,44.4878,44.5377,44.4878,44.5377,54371.0
2016-10-28 14:50:00,53.52,53.55,53.49,53.5,42279.0,44.5377,44.5627,44.5128,44.5211,42279.0
2016-10-28 14:55:00,53.5,53.6,53.49,53.6,64599.0,44.5211,44.6043,44.5128,44.6043,64599.0
2016-10-28 15:00:00,53.6,53.61,53.55,53.56,57202.0,44.6043,44.6126,44.5627,44.571,57202.0
2016-10-28 15:05:00,53.55,53.58,53.52,53.54,37668.0,44.5627,44.5877,44.5377,44.5544,37668.0
2016-10-28 15:10:00,53.54,53.55,53.5,53.53,52693.0,44.5544,44.5627,44.5211,44.5461,52693.0
2016-10-28 15:15:00,53.52,53.57,53.49,53.57,126343.0,44.5377,44.5794,44.5128,44.5794,126343.0
2016-10-28 15:20:00,53.58,53.58,53.53,53.57,55790.0,44.5877,44.5877,44.5461,44.5794,55790.0
2016-10-28 15:25:00,53.57,53.67,53.57,53.61,67426.0,44.5794,44.6626,44.5794,44.6126,67426.0
2016-10-28 15:30:00,53.61,53.62,53.58,53.6,49004.0,44.6126,44.621,44.5877,44.6043,49004.0
2016-10-28 15:35:00,53.6,53.61,53.52,53.56,92340.0,44.6043,44.6126,44.5377,44.571,92340.0
2016-10-28 15:40:00,53.55,53.57,53.47,53.51,116965.0,44.5627,44.5794,44.4961,44.5294,116965.0
2016-10-28 15:45:00,53.51,53.52,53.46,53.52,124458.0,44.5294,44.5377,44.4878,44.5377,124458.0
2016-10-28 15:50:00,53.52,53.54,53.49,53.5,145523.0,44.5377,44.5544,44.5128,44.5211,145523.0
2016-10-28 15:55:00,53.5,53.55,53.49,53.53,307103.0,44.5211,44.5627,44.5128,44.5461,307103.0
2016-10-31 09:30:00,53.63,53.7,53.34,53.43,213872.0,44.6293,44.6875,44.388,44.4628,213872.0
2016-10-31 09:35:00,53.45,53.46,53.33,53.36,142236.0,44.4795,44.4878,44.3796,44.4046,142236.0
2016-10-31 09:40:00,53.36,53.48,53.35,53.41,91072.0,44.4046,44.5045,44.3963,44.4462,91072.0
2016-10-31 09:45:00,53.42,53.45,53.41,53.43,89995.0,44.4545,44.4795,44.4462,44.4628,89995.0
2016-10-31 09:50:00,53.43,53.45,53.35,53.36,98552.0,44.4628,44.4795,44.3963,44.4046,98552.0
2016-10-31 09:55:00,53.36,53.39,53.34,53.36,57997.0,44.4046,44.4296,44.388,44.4046,57997.0
2016-10-31 10:00:00,53.37,53.39,53.32,53.33,117657.0,44.4129,44.4296,44.3713,44.3796,117657.0
2016-10-31 10:05:00,53.33,53.36,53.31,53.36,77202.0,44.3796,44.4046,44.363,44.4046,77202.0
2016-10-31 10:10:00,53.35,53.36,53.33,53.35,45212.0,44.3963,44.4046,44.3796,44.3963,45212.0
2016-10-31 10:15:00,53.35,53.38,53.34,53.35,75781.0,44.3963,44.4212,44.388,44.3963,75781.0
2016-10-31 10:20:00,53.35,53.35,53.28,53.31,154746.0,44.3963,44.3963,44.338,44.363,154746.0
2016-10-31 10:25:00,53.31,53.46,53.29,53.45,110338.0,44.363,44.4878,44.3463,44.4795,110338.0
2016-10-31 10:30:00,53.46,53.47,53.35,53.36,66804.0,44.4878,44.4961,44.3963,44.4046,66804.0
2016-10-31 10:35:00,53.37,53.41,53.36,53.4,64699.0,44.4129,44.4462,44.4046,44.4379,64699.0
2016-10-31 10:40:00,53.41,53.45,53.39,53.4,71142.0,44.4462,44.4795,44.4296,44.4379,71142.0
2016-10-31 10:45:00,53.4,53.4,53.35,53.39,82000.0,44.4379,44.4379,44.3963,44.4296,82000.0
2016-10-31 10:50:00,53.39,53.4,53.31,53.39,119442.0,44.4296,44.4379,44.363,44.4296,119442.0
2016-10-31 10:55:00,53.39,53.4,53.25,53.26,84433.0,44.4296,44.4379,44.3131,44.3214,84433.0
2016-10-31 11:00:00,53.26,53.28,53.21,53.22,80449.0,44.3214,44.338,44.2798,44.2881,80449.0
2016-10-31 11:05:00,53.22,53.24,53.2,53.21,79672.0,44.2881,44.3047,44.2714,44.2798,79672.0
2016-10-31 11:10:00,53.21,53.25,53.2,53.24,74232.0,44.2798,44.3131,44.2714,44.3047,74232.0
2016-10-31 11:15:00,53.23,53.26,53.21,53.23,146985.0,44.2964,44.3214,44.2798,44.2964,146985.0
2016-10-31 11:20:00,53.22,53.26,53.22,53.26,61162.0,44.2881,44.3214,44.2881,44.3214,61162.0
2016-10-31 11:25:00,53.27,53.32,53.24,53.32,78579.0,44.3297,44.3713,44.3047,44.3713,78579.0
2016-10-31 11:30:00,53.32,53.36,53.31,53.34,65117.0,44.3713,44.4046,44.363,44.388,65117.0
2016-10-31 11:35:00,53.34,53.35,53.32,53.34,45274.0,44.388,44.3963,44.3713,44.388,45274.0
2016-10-31 11:40:00,53.34,53.38,53.33,53.37,41592.0,44.388,44.4212,44.3796,44.4129,41592.0
2016-10-31 11:45:00,53.37,53.38,53.34,53.35,52269.0,44.4129,44.4212,44.388,44.3963,52269.0
2016-10-31 11:50:00,53.35,53.4,53.34,53.4,65516.0,44.3963,44.4379,44.388,44.4379,65516.0
2016-10-31 11:55:00,53.4,53.43,53.39,53.43,36230.0,44.4379,44.4628,44.4296,44.4628,36230.0
2016-10-31 12:00:00,53.43,53.43,53.39,53.41,44243.0,44.4628,44.4628,44.4296,44.4462,44243.0
2016-10-31 12:05:00,53.41,53.44,53.4,53.42,35729.0,44.4462,44.4712,44.4379,44.4545,35729.0
2016-10-31 12:10:00,53.42,53.44,53.39,53.4,78091.0,44.4545,44.4712,44.4296,44.4379,78091.0
2016-10-31 12:15:00,53.4,53.4,53.35,53.35,60316.0,44.4379,44.4379,44.3963,44.3963,60316.0
2016-10-31 12:20:00,53.36,53.37,53.34,53.36,75399.0,44.4046,44.4129,44.388,44.4046,75399.0
2016-10-31 12:25:00,53.36,53.41,53.35,53.38,40607.0,44.4046,44.4462,44.3963,44.4212,40607.0
2016-10-31 12:30:00,53.38,53.39,53.33,53.39,41449.0,44.4212,44.4296,44.3796,44.4296,41449.0
2016-10-31 12:35:00,53.38,53.42,53.37,53.42,45967.0,44.4212,44.4545,44.4129,44.4545,45967.0
2016-10-31 12:40:00,53.42,53.45,53.41,53.44,28814.0,44.4545,44.4795,44.4462,44.4712,28814.0
2016-10-31 12:45:00,53.44,53.45,53.38,53.38,46455.0,44.4712,44.4795,44.4212,44.4212,46455.0
2016-10-31 12:50:00,53.38,53.38,53.36,53.37,25879.0,44.4212,44.4212,44.4046,44.4129,25879.0
2016-10-31 12:55:00,53.37,53.41,53.36,53.4,55575.0,44.4129,44.4462,44.4046,44.4379,55575.0
2016-10-31 13:00:00,53.41,53.41,53.35,53.37,43474.0,44.4462,44.4462,44.3963,44.4129,43474.0
2016-10-31 13:05:00,53.37,53.39,53.36,53.38,27585.0,44.4129,44.4296,44.4046,44.4212,27585.0
2016-10-31 13:10:00,53.37,53.39,53.37,53.38,38013.0,44.4129,44.4296,44.4129,44.4212,38013.0
2016-10-31 13:15:00,53.38,53.38,53.35,53.37,52747.0,44.4212,44.4212,44.3963,44.4129,52747.0
2016-10-31 13:20:00,53.37,53.41,53.36,53.4,38754.0,44.4129,44.4462,44.4046,44.4379,38754.0
2016-10-31 13:25:00,53.4,53.41,53.39,53.4,17450.0,44.4379,44.4462,44.4296,44.4379,17450.0
2016-10-31 13:30:00,53.41,53.43,53.39,53.41,51477.0,44.4462,44.4628,44.4296,44.4462,51477.0
2016-10-31 13:35:00,53.41,53.41,53.37,53.37,23316.0,44.4462,44.4462,44.4129,44.4129,23316.0
2016-10-31 13:40:00,53.37,53.39,53.37,53.39,24275.0,44.4129,44.4296,44.4129,44.4296,24275.0
2016-10-31 13:45:00,53.39,53.41,53.38,53.4,31751.0,44.4296,44.4462,44.4212,44.4379,31751.0
2016-10-31 13:50:00,53.4,53.41,53.36,53.36,41188.0,44.4379,44.4462,44.4046,44.4046,41188.0
2016-10-31 13:55:00,53.36,53.36,53.31,53.33,61946.0,44.4046,44.4046,44.363,44.3796,61946.0
2016-10-31 14:00:00,53.33,53.36,53.32,53.36,27913.0,44.3796,44.4046,44.3713,44.4046,27913.0
2016-10-31 14:05:00,53.35,53.36,53.31,53.31,59073.0,44.3963,44.4046,44.363,44.363,59073.0
2016-10-31 14:10:00,53.31,53.32,53.29,53.3,61619.0,44.363,44.3713,44.3463,44.3547,61619.0
2016-10-31 14:15:00,53.3,53.31,53.29,53.3,59624.0,44.3547,44.363,44.3463,44.3547,59624.0
2016-10-31 14:20:00,53.3,53.31,53.25,53.25,65301.0,44.3547,44.363,44.3131,44.3131,65301.0
2016-10-31 14:25:00,53.25,53.26,53.21,53.23,70453.0,44.3131,44.3214,44.2798,44.2964,70453.0
2016-10-31 14:30:00,53.22,53.23,53.18,53.18,99707.0,44.2881,44.2964,44.2548,44.2548,99707.0
2016-10-31 14:35:00,53.19,53.21,53.18,53.18,74383.0,44.2631,44.2798,44.2548,44.2548,74383.0
2016-10-31 14:40:00,53.19,53.19,53.18,53.19,51807.0,44.2631,44.2631,44.2548,44.2631,51807.0
2016-10-31 14:45:00,53.19,53.19,53.13,53.13,77022.0,44.2631,44.2631,44.2132,44.2132,77022.0
2016-10-31 14:50:00,53.14,53.19,53.12,53.18,77321.0,44.2215,44.2631,44.2049,44.2548,77321.0
2016-10-31 14:55:00,53.19,53.24,53.18,53.2,95773.0,44.2631,44.3047,44.2548,44.2714,95773.0
2016-10-31 15:00:00,53.21,53.27,53.19,53.27,162161.0,44.2798,44.3297,44.2631,44.3297,162161.0
2016-10-31 15:05:00,53.27,53.29,53.25,53.28,69894.0,44.3297,44.3463,44.3131,44.338,69894.0
2016-10-31 15:10:00,53.28,53.29,53.25,53.29,110311.0,44.338,44.3463,44.3131,44.3463,110311.0
2016-10-31 15:15:00,53.29,53.31,53.28,53.29,80466.0,44.3463,44.363,44.338,44.3463,80466.0
2016-10-31 15:20:00,53.29,53.3,53.28,53.29,65707.0,44.3463,44.3547,44.338,44.3463,65707.0
2016-10-31 15:25:00,53.29,53.29,53.25,53.25,75759.0,44.3463,44.3463,44.3131,44.3131,75759.0
2016-10-31 15:30:00,53.26,53.26,53.22,53.22,85984.0,44.3214,44.3214,44.2881,44.2881,85984.0
2016-10-31 15:35:00,53.23,53.23,53.19,53.2,109267.0,44.2964,44.2964,44.2631,44.2714,109267.0
2016-10-31 15:40:00,53.19,53.2,53.18,53.2,108346.0,44.2631,44.2714,44.2548,44.2714,108346.0
2016-10-31 15:45:00,53.19,53.21,53.19,53.2,140271.0,44.2631,44.2798,44.2631,44.2714,140271.0
2016-10-31 15:50:00,53.19,53.2,53.1,53.1,334113.0,44.2631,44.2714,44.1882,44.1882,334113.0
2016-10-31 15:55:00,53.1,53.14,53.05,53.07,953137.0,44.1882,44.2215,44.1466,44.1633,953137.0
2016-11-01 09:30:00,53.16,53.21,52.72,52.83,335089.0,44.2382,44.2798,43.872,43.9635,335089.0
2016-11-01 09:35:00,52.83,52.9,52.71,52.8,254786.0,43.9635,44.0218,43.8637,43.9386,254786.0
2016-11-01 09:40:00,52.8,52.8,52.52,52.69,254179.0,43.9386,43.9386,43.7056,43.847,254179.0
2016-11-01 09:45:00,52.69,52.8,52.68,52.75,215970.0,43.847,43.9386,43.8387,43.897,215970.0
2016-11-01 09:50:00,52.75,52.77,52.65,52.69,240924.0,43.897,43.9136,43.8138,43.847,240924.0
2016-11-01 09:55:00,52.7,52.72,52.66,52.66,221093.0,43.8554,43.872,43.8221,43.8221,221093.0
2016-11-01 10:00:00,52.67,52.72,52.56,52.63,268582.0,43.8304,43.872,43.7389,43.7971,268582.0
2016-11-01 10:05:00,52.63,52.64,52.56,52.57,246794.0,43.7971,43.8054,43.7389,43.7472,246794.0
2016-11-01 10:10:00,52.57,52.59,52.52,52.54,215383.0,43.7472,43.7638,43.7056,43.7222,215383.0
2016-11-01 10:15:00,52.55,52.56,52.5,52.51,213784.0,43.7305,43.7389,43.6889,43.6972,213784.0
2016-11-01 10:20:00,52.51,52.55,52.5,52.52,145419.0,43.6972,43.7305,43.6889,43.7056,145419.0
2016-11-01 10:25:00,52.52,52.54,52.45,52.46,269316.0,43.7056,43.7222,43.6473,43.6556,269316.0
2016-11-01 10:30:00,52.47,52.5,52.44,52.48,182159.0,43.664,43.6889,43.639,43.6723,182159.0
2016-11-01 10:35:00,52.48,52.48,52.36,52.37,173967.0,43.6723,43.6723,43.5724,43.5807,173967.0
2016-11-01 10:40:00,52.38,52.44,52.37,52.43,127220.0,43.5891,43.639,43.5807,43.6307,127220.0
2016-11-01 10:45:00,52.43,52.5,52.37,52.46,299159.0,43.6307,43.6889,43.5807,43.6556,299159.0
2016-11-01 10:50:00,52.46,52.49,52.4,52.47,172126.0,43.6556,43.6806,43.6057,43.664,172126.0
2016-11-01 10:55:00,52.47,52.65,52.45,52.64,274528.0,43.664,43.8138,43.6473,43.8054,274528.0
2016-11-01 11:00:00,52.64,52.64,52.59,52.63,80100.0,43.8054,43.8054,43.7638,43.7971,80100.0
2016-11-01 11:05:00,52.62,52.65,52.58,52.58,72549.0,43.7888,43.8138,43.7555,43.7555,72549.0
2016-11-01 11:10:00,52.58,52.61,52.55,52.57,69389.0,43.7555,43.7805,43.7305,43.7472,69389.0
2016-11-01 11:15:00,52.56,52.58,52.49,52.57,168014.0,43.7389,43.7555,43.6806,43.7472,168014.0
2016-11-01 11:20:00,52.56,52.58,52.54,52.54,118300.0,43.7389,43.7555,43.7222,43.7222,118300.0
2016-11-01 11:25:00,52.55,52.55,52.51,52.51,75943.0,43.7305,43.7305,43.6972,43.6972,75943.0
2016-11-01 11:30:00,52.51,52.51,52.46,52.47,85994.0,43.6972,43.6972,43.6556,43.664,85994.0
2016-11-01 11:35:00,52.46,52.49,52.46,52.47,68611.0,43.6556,43.6806,43.6556,43.664,68611.0
2016-11-01 11:40:00,52.46,52.5,52.46,52.5,105711.0,43.6556,43.6889,43.6556,43.6889,105711.0
2016-11-01 11:45:00,52.49,52.51,52.45,52.47,84265.0,43.6806,43.6972,43.6473,43.664,84265.0
2016-11-01 11:50:00,52.47,52.48,52.43,52.46,111984.0,43.664,43.6723,43.6307,43.6556,111984.0
2016-11-01 11:55:00,52.46,52.53,52.44,52.53,138253.0,43.6556,43.7139,43.639,43.7139,138253.0
2016-11-01 12:00:00,52.53,52.54,52.44,52.46,177143.0,43.7139,43.7222,43.639,43.6556,177143.0
2016-11-01 12:05:00,52.46,52.46,52.43,52.46,136794.0,43.6556,43.6556,43.6307,43.6556,136794.0
2016-11-01 12:10:00,52.45,52.46,52.43,52.43,72805.0,43.6473,43.6556,43.6307,43.6307,72805.0
2016-11-01 12:15:00,52.44,52.44,52.35,52.39,136510.0,43.639,43.639,43.5641,43.5974,136510.0
2016-11-01 12:20:00,52.38,52.39,52.31,52.31,76671.0,43.5891,43.5974,43.5308,43.5308,76671.0
2016-11-01 12:25:00,52.31,52.38,52.29,52.36,90812.0,43.5308,43.5891,43.5142,43.5724,90812.0
2016-11-01 12:30:00,52.35,52.42,52.34,52.41,63640.0,43.5641,43.6224,43.5558,43.614,63640.0
2016-11-01 12:35:00,52.41,52.46,52.38,52.43,96428.0,43.614,43.6556,43.5891,43.6307,96428.0
2016-11-01 12:40:00,52.42,52.43,52.39,52.41,184327.0,43.6224,43.6307,43.5974,43.614,184327.0
2016-11-01 12:45:00,52.4,52.43,52.32,52.34,67962.0,43.6057,43.6307,43.5391,43.5558,67962.0
2016-11-01 12:50:00,52.34,52.35,52.32,52.35,105526.0,43.5558,43.5641,43.5391,43.5641,105526.0
2016-11-01 12:55:00,52.34,52.37,52.32,52.34,82555.0,43.5558,43.5807,43.5391,43.5558,82555.0
2016-11-01 13:00:00,52.34,52.34,52.3,52.3,63641.0,43.5558,43.5558,43.5225,43.5225,63641.0
2016-11-01 13:05:00,52.3,52.31,52.28,52.28,71600.0,43.5225,43.5308,43.5059,43.5059,71600.0
2016-11-01 13:10:00,52.29,52.36,52.28,52.32,90719.0,43.5142,43.5724,43.5059,43.5391,90719.0
2016-11-01 13:15:00,52.31,52.32,52.27,52.29,92920.0,43.5308,43.5391,43.4975,43.5142,92920.0
2016-11-01 13:20:00,52.28,52.29,52.21,52.23,179984.0,43.5059,43.5142,43.4476,43.4642,179984.0
2016-11-01 13:25:00,52.23,52.32,52.22,52.32,96532.0,43.4642,43.5391,43.4559,43.5391,96532.0
2016-11-01 13:30:00,52.31,52.31,52.23,52.24,283218.0,43.5308,43.5308,43.4642,43.4726,283218.0
2016-11-01 13:35:00,52.24,52.29,52.22,52.27,140001.0,43.4726,43.5142,43.4559,43.4975,140001.0
2016-11-01 13:40:00,52.26,52.28,52.23,52.25,148972.0,43.4892,43.5059,43.4642,43.4809,148972.0
2016-11-01 13:45:00,52.25,52.27,52.21,52.26,130554.0,43.4809,43.4975,43.4476,43.4892,130554.0
2016-11-01 13:50:00,52.25,52.27,52.21,52.22,78821.0,43.4809,43.4975,43.4476,43.4559,78821.0
2016-11-01 13:55:00,52.23,52.27,52.21,52.22,144349.0,43.4642,43.4975,43.4476,43.4559,144349.0
2016-11-01 14:00:00,52.22,52.23,52.16,52.19,173466.0,43.4559,43.4642,43.406,43.431,173466.0
2016-11-01 14:05:00,52.19,52.19,52.14,52.18,147522.0,43.431,43.431,43.3893,43.4226,147522.0
2016-11-01 14:10:00,52.19,52.22,52.13,52.15,90471.0,43.431,43.4559,43.381,43.3977,90471.0
2016-11-01 14:15:00,52.14,52.16,52.08,52.12,152487.0,43.3893,43.406,43.3394,43.3727,152487.0
2016-11-01 14:20:00,52.13,52.15,52.11,52.13,115399.0,43.381,43.3977,43.3644,43.381,115399.0
2016-11-01 14:25:00,52.13,52.28,52.12,52.26,201337.0,43.381,43.5059,43.3727,43.4892,201337.0
2016-11-01 14:30:00,52.26,52.34,52.13,52.33,142431.0,43.4892,43.5558,43.381,43.5475,142431.0
2016-11-01 14:35:00,52.32,52.48,52.3,52.43,152909.0,43.5391,43.6723,43.5225,43.6307,152909.0
2016-11-01 14:40:00,52.43,52.45,52.36,52.45,175665.0,43.6307,43.6473,43.5724,43.6473,175665.0
2016-11-01 14:45:00,52.44,52.47,52.32,52.34,145605.0,43.639,43.664,43.5391,43.5558,145605.0
2016-11-01 14:50:00,52.35,52.39,52.33,52.39,100915.0,43.5641,43.5974,43.5475,43.5974,100915.0
2016-11-01 14:55:00,52.39,52.42,52.34,52.39,99377.0,43.5974,43.6224,43.5558,43.5974,99377.0
2016-11-01 15:00:00,52.39,52.4,52.34,52.36,106523.0,43.5974,43.6057,43.5558,43.5724,106523.0
2016-11-01 15:05:00,52.36,52.39,52.33,52.35,130684.0,43.5724,43.5974,43.5475,43.5641,130684.0
2016-11-01 15:10:00,52.34,52.35,52.28,52.3,122720.0,43.5558,43.5641,43.5059,43.5225,122720.0
2016-11-01 15:15:00,52.3,52.35,52.27,52.33,133740.0,43.5225,43.5641,43.4975,43.5475,133740.0
2016-11-01 15:20:00,52.33,52.35,52.28,52.28,105801.0,43.5475,43.5641,43.5059,43.5059,105801.0
2016-11-01 15:25:00,52.28,52.35,52.28,52.35,215924.0,43.5059,43.5641,43.5059,43.5641,215924.0
2016-11-01 15:30:00,52.35,52.35,52.3,52.3,234077.0,43.5641,43.5641,43.5225,43.5225,234077.0
2016-11-01 15:35:00,52.3,52.31,52.25,52.29,296436.0,43.5225,43.5308,43.4809,43.5142,296436.0
2016-11-01 15:40:00,52.28,52.29,52.22,52.23,284776.0,43.5059,43.5142,43.4559,43.4642,284776.0
2016-11-01 15:45:00,52.23,52.34,52.23,52.33,305558.0,43.4642,43.5558,43.4642,43.5475,305558.0
2016-11-01 15:50:00,52.32,52.37,52.29,52.3,433175.0,43.5391,43.5807,43.5142,43.5225,433175.0
2016-11-01 15:55:00,52.31,52.5,52.3,52.5,1098248.0,43.5308,43.6889,43.5225,43.6889,1098248.0
2016-11-02 09:30:00,52.34,52.46,52.31,52.38,219093.0,43.5558,43.6556,43.5308,43.5891,219093.0
2016-11-02 09:35:00,52.37,52.58,52.37,52.55,114708.0,43.5807,43.7555,43.5807,43.7305,114708.0
2016-11-02 09:40:00,52.55,52.6,52.49,52.59,102776.0,43.7305,43.7721,43.6806,43.7638,102776.0
2016-11-02 09:45:00,52.59,52.62,52.53,52.56,126343.0,43.7638,43.7888,43.7139,43.7389,126343.0
2016-11-02 09:50:00,52.56,52.66,52.53,52.62,109506.0,43.7389,43.8221,43.7139,43.7888,109506.0
2016-11-02 09:55:00,52.62,52.75,52.61,52.73,101769.0,43.7888,43.897,43.7805,43.8803,101769.0
2016-11-02 10:00:00,52.73,52.89,52.7,52.85,113109.0,43.8803,44.0135,43.8554,43.9802,113109.0
2016-11-02 10:05:00,52.85,52.96,52.83,52.94,141902.0,43.9802,44.0717,43.9635,44.0551,141902.0
2016-11-02 10:10:00,52.94,52.95,52.9,52.95,108704.0,44.0551,44.0634,44.0218,44.0634,108704.0
2016-11-02 10:15:00,52.95,53.05,52.94,53.03,143882.0,44.0634,44.1466,44.0551,44.13,143882.0
2016-11-02 10:20:00,53.04,53.04,52.95,52.98,150854.0,44.1383,44.1383,44.0634,44.0884,150854.0
2016-11-02 10:25:00,52.99,53.03,52.94,53.01,106340.0,44.0967,44.13,44.0551,44.1133,106340.0
2016-11-02 10:30:00,53.0,53.01,52.93,52.95,102086.0,44.105,44.1133,44.0468,44.0634,102086.0
2016-11-02 10:35:00,52.95,53.01,52.89,52.98,124776.0,44.0634,44.1133,44.0135,44.0884,124776.0
2016-11-02 10:40:00,52.98,53.0,52.91,52.97,112517.0,44.0884,44.105,44.0301,44.08,112517.0
2016-11-02 10:45:00,52.97,53.11,52.97,53.09,121413.0,44.08,44.1966,44.08,44.1799,121413.0
2016-11-02 10:50:00,53.09,53.15,53.05,53.15,108222.0,44.1799,44.2298,44.1466,44.2298,108222.0
2016-11-02 10:55:00,53.15,53.18,53.13,53.16,143744.0,44.2298,44.2548,44.2132,44.2382,143744.0
2016-11-02 11:00:00,53.17,53.39,53.16,53.37,218484.0,44.2465,44.4296,44.2382,44.4129,218484.0
2016-11-02 11:05:00,53.37,53.39,53.34,53.38,171230.0,44.4129,44.4296,44.388,44.4212,171230.0
2016-11-02 11:10:00,53.38,53.46,53.34,53.42,220433.0,44.4212,44.4878,44.388,44.4545,220433.0
2016-11-02 11:15:00,53.42,53.43,53.27,53.28,114883.0,44.4545,44.4628,44.3297,44.338,114883.0
2016-11-02 11:20:00,53.29,53.29,53.13,53.16,106887.0,44.3463,44.3463,44.2132,44.2382,106887.0
2016-11-02 11:25:00,53.16,53.18,53.12,53.15,85364.0,44.2382,44.2548,44.2049,44.2298,85364.0
2016-11-02 11:30:00,53.14,53.15,53.08,53.08,94115.0,44.2215,44.2298,44.1716,44.1716,94115.0
2016-11-02 11:35:00,53.09,53.09,53.02,53.04,64459.0,44.1799,44.1799,44.1217,44.1383,64459.0
2016-11-02 11:40:00,53.04,53.05,52.99,53.01,92970.0,44.1383,44.1466,44.0967,44.1133,92970.0
2016-11-02 11:45:00,53.02,53.02,52.92,52.93,157902.0,44.1217,44.1217,44.0384,44.0468,157902.0
2016-11-02 11:50:00,52.92,52.93,52.89,52.9,64284.0,44.0384,44.0468,44.0135,44.0218,64284.0
2016-11-02 11:55:00,52.9,52.93,52.89,52.91,84981.0,44.0218,44.0468,44.0135,44.0301,84981.0
2016-11-02 12:00:00,52.91,52.92,52.88,52.89,56557.0,44.0301,44.0384,44.0052,44.0135,56557.0
2016-11-02 12:05:00,52.89,52.95,52.85,52.94,88948.0,44.0135,44.0634,43.9802,44.0551,88948.0
2016-11-02 12:10:00,52.94,52.97,52.91,52.93,65807.0,44.0551,44.08,44.0301,44.0468,65807.0
2016-11-02 12:15:00,52.93,53.04,52.92,52.93,103788.0,44.0468,44.1383,44.0384,44.0468,103788.0
2016-11-02 12:20:00,52.93,52.94,52.86,52.9,203290.0,44.0468,44.0551,43.9885,44.0218,203290.0
2016-11-02 12:25:00,52.9,52.92,52.83,52.84,49261.0,44.0218,44.0384,43.9635,43.9719,49261.0
2016-11-02 12:30:00,52.84,52.88,52.83,52.85,48539.0,43.9719,44.0052,43.9635,43.9802,48539.0
2016-11-02 12:35:00,52.85,52.86,52.82,52.84,72719.0,43.9802,43.9885,43.9552,43.9719,72719.0
2016-11-02 12:40:00,52.83,52.92,52.83,52.91,65845.0,43.9635,44.0384,43.9635,44.0301,65845.0
2016-11-02 12:45:00,52.92,52.93,52.84,52.9,138646.0,44.0384,44.0468,43.9719,44.0218,138646.0
2016-11-02 12:50:00,52.9,52.94,52.89,52.91,82784.0,44.0218,44.0551,44.0135,44.0301,82784.0
2016-11-02 12:55:00,52.92,52.98,52.91,52.98,82331.0,44.0384,44.0884,44.0301,44.0884,82331.0
2016-11-02 13:00:00,52.98,53.0,52.85,52.85,99541.0,44.0884,44.105,43.9802,43.9802,99541.0
2016-11-02 13:05:00,52.85,52.87,52.78,52.84,66331.0,43.9802,43.9968,43.9219,43.9719,66331.0
2016-11-02 13:10:00,52.84,52.87,52.82,52.85,89974.0,43.9719,43.9968,43.9552,43.9802,89974.0
2016-11-02 13:15:00,52.84,52.84,52.76,52.79,62355.0,43.9719,43.9719,43.9053,43.9303,62355.0
2016-11-02 13:20:00,52.79,52.83,52.78,52.82,53535.0,43.9303,43.9635,43.9219,43.9552,53535.0
2016-11-02 13:25:00,52.81,52.86,52.8,52.84,83658.0,43.9469,43.9885,43.9386,43.9719,83658.0
2016-11-02 13:30:00,52.85,52.86,52.81,52.82,67497.0,43.9802,43.9885,43.9469,43.9552,67497.0
2016-11-02 13:35:00,52.82,52.84,52.81,52.82,57290.0,43.9552,43.9719,43.9469,43.9552,57290.0
2016-11-02 13:40:00,52.83,52.89,52.82,52.82,70060.0,43.9635,44.0135,43.9552,43.9552,70060.0
2016-11-02 13:45:00,52.82,52.85,52.81,52.81,77356.0,43.9552,43.9802,43.9469,43.9469,77356.0
2016-11-02 13:50:00,52.82,52.86,52.81,52.86,100817.0,43.9552,43.9885,43.9469,43.9885,100817.0
2016-11-02 13:55:00,52.86,52.95,52.84,52.95,75737.0,43.9885,44.0634,43.9719,44.0634,75737.0
2016-11-02 14:00:00,52.95,53.0,52.87,52.94,189154.0,44.0634,44.105,43.9968,44.0551,189154.0
2016-11-02 14:05:00,52.94,52.94,52.77,52.86,233369.0,44.0551,44.0551,43.9136,43.9885,233369.0
2016-11-02 14:10:00,52.85,53.0,52.85,52.98,117408.0,43.9802,44.105,43.9802,44.0884,117408.0
2016-11-02 14:15:00,52.97,53.0,52.88,52.98,111642.0,44.08,44.105,44.0052,44.0884,111642.0
2016-11-02 14:20:00,52.98,53.02,52.93,53.0,103291.0,44.0884,44.1217,44.0468,44.105,103291.0
2016-11-02 14:25:00,53.0,53.03,52.98,53.0,116549.0,44.105,44.13,44.0884,44.105,116549.0
2016-11-02 14:30:00,53.0,53.03,52.98,53.02,118362.0,44.105,44.13,44.0884,44.1217,118362.0
2016-11-02 14:35:00,53.02,53.04,52.98,52.99,114765.0,44.1217,44.1383,44.0884,44.0967,114765.0
2016-11-02 14:40:00,53.0,53.03,52.98,52.99,78666.0,44.105,44.13,44.0884,44.0967,78666.0
2016-11-02 14:45:00,52.98,53.02,52.91,52.93,100660.0,44.0884,44.1217,44.0301,44.0468,100660.0
2016-11-02 14:50:00,52.93,52.94,52.87,52.9,108892.0,44.0468,44.0551,43.9968,44.0218,108892.0
2016-11-02 14:55:00,52.9,53.0,52.89,52.92,74402.0,44.0218,44.105,44.0135,44.0384,74402.0
2016-11-02 15:00:00,52.92,52.94,52.88,52.94,85419.0,44.0384,44.0551,44.0052,44.0551,85419.0
2016-11-02 15:05:00,52.94,52.97,52.92,52.95,87132.0,44.0551,44.08,44.0384,44.0634,87132.0
2016-11-02 15:10:00,52.94,52.98,52.91,52.97,109193.0,44.0551,44.0884,44.0301,44.08,109193.0
2016-11-02 15:15:00,52.97,53.01,52.95,52.96,153442.0,44.08,44.1133,44.0634,44.0717,153442.0
2016-11-02 15:20:00,52.96,52.98,52.95,52.98,96411.0,44.0717,44.0884,44.0634,44.0884,96411.0
2016-11-02 15:25:00,52.98,53.04,52.97,53.01,110993.0,44.0884,44.1383,44.08,44.1133,110993.0
2016-11-02 15:30:00,53.02,53.06,53.0,53.05,144764.0,44.1217,44.1549,44.105,44.1466,144764.0
2016-11-02 15:35:00,53.05,53.06,53.0,53.0,156420.0,44.1466,44.1549,44.105,44.105,156420.0
2016-11-02 15:40:00,53.0,53.04,53.0,53.02,163251.0,44.105,44.1383,44.105,44.1217,163251.0
2016-11-02 15:45:00,53.02,53.03,52.96,52.98,167869.0,44.1217,44.13,44.0717,44.0884,167869.0
2016-11-02 15:50:00,52.99,52.99,52.92,52.98,359366.0,44.0967,44.0967,44.0384,44.0884,359366.0
2016-11-02 15:55:00,52.97,53.0,52.92,52.99,595369.0,44.08,44.105,44.0384,44.0967,595369.0
2016-11-03 09:30:00,52.99,53.0,52.71,52.74,206757.0,44.0967,44.105,43.8637,43.8886,206757.0
2016-11-03 09:35:00,52.73,52.82,52.73,52.74,107914.0,43.8803,43.9552,43.8803,43.8886,107914.0
2016-11-03 09:40:00,52.73,52.76,52.66,52.69,166382.0,43.8803,43.9053,43.8221,43.847,166382.0
2016-11-03 09:45:00,52.69,52.81,52.69,52.76,128379.0,43.847,43.9469,43.847,43.9053,128379.0
2016-11-03 09:50:00,52.76,52.78,52.71,52.77,156825.0,43.9053,43.9219,43.8637,43.9136,156825.0
2016-11-03 09:55:00,52.76,52.77,52.57,52.57,152875.0,43.9053,43.9136,43.7472,43.7472,152875.0
2016-11-03 10:00:00,52.58,52.6,52.47,52.5,193033.0,43.7555,43.7721,43.664,43.6889,193033.0
2016-11-03 10:05:00,52.5,52.64,52.48,52.58,190512.0,43.6889,43.8054,43.6723,43.7555,190512.0
2016-11-03 10:10:00,52.59,52.62,52.53,52.58,125425.0,43.7638,43.7888,43.7139,43.7555,125425.0
2016-11-03 10:15:00,52.58,52.58,52.44,52.44,135202.0,43.7555,43.7555,43.639,43.639,135202.0
2016-11-03 10:20:00,52.45,52.5,52.37,52.39,138066.0,43.6473,43.6889,43.5807,43.5974,138066.0
2016-11-03 10:25:00,52.39,52.4,52.25,52.32,216956.0,43.5974,43.6057,43.4809,43.5391,216956.0
2016-11-03 10:30:00,52.33,52.49,52.32,52.46,131835.0,43.5475,43.6806,43.5391,43.6556,131835.0
2016-11-03 10:35:00,52.46,52.54,52.39,52.42,148120.0,43.6556,43.7222,43.5974,43.6224,148120.0
2016-11-03 10:40:00,52.42,52.53,52.41,52.51,107431.0,43.6224,43.7139,43.614,43.6972,107431.0
2016-11-03 10:45:00,52.52,52.52,52.41,52.42,97502.0,43.7056,43.7056,43.614,43.6224,97502.0
2016-11-03 10:50:00,52.42,52.42,52.33,52.33,59350.0,43.6224,43.6224,43.5475,43.5475,59350.0
2016-11-03 10:55:00,52.34,52.34,52.23,52.25,126666.0,43.5558,43.5558,43.4642,43.4809,126666.0
2016-11-03 11:00:00,52.26,52.27,52.25,52.26,85883.0,43.4892,43.4975,43.4809,43.4892,85883.0
2016-11-03 11:05:00,52.26,52.38,52.25,52.33,119647.0,43.4892,43.5891,43.4809,43.5475,119647.0
2016-11-03 11:10:00,52.33,52.34,52.27,52.28,81390.0,43.5475,43.5558,43.4975,43.5059,81390.0
2016-11-03 11:15:00,52.28,52.3,52.25,52.28,135934.0,43.5059,43.5225,43.4809,43.5059,135934.0
2016-11-03 11:20:00,52.29,52.34,52.26,52.26,114031.0,43.5142,43.5558,43.4892,43.4892,114031.0
2016-11-03 11:25:00,52.26,52.3,52.25,52.3,192130.0,43.4892,43.5225,43.4809,43.5225,192130.0
2016-11-03 11:30:00,52.3,52.43,52.29,52.37,188503.0,43.5225,43.6307,43.5142,43.5807,188503.0
2016-11-03 11:35:00,52.38,52.38,52.34,52.37,103353.0,43.5891,43.5891,43.5558,43.5807,103353.0
2016-11-03 11:40:00,52.37,52.37,52.22,52.25,271118.0,43.5807,43.5807,43.4559,43.4809,271118.0
2016-11-03 11:45:00,52.25,52.26,52.19,52.21,92057.0,43.4809,43.4892,43.431,43.4476,92057.0
2016-11-03 11:50:00,52.21,52.23,52.15,52.16,144453.0,43.4476,43.4642,43.3977,43.406,144453.0
2016-11-03 11:55:00,52.16,52.17,52.06,52.07,277048.0,43.406,43.4143,43.3228,43.3311,277048.0
2016-11-03 12:00:00,52.07,52.21,52.06,52.16,250901.0,43.3311,43.4476,43.3228,43.406,250901.0
2016-11-03 12:05:00,52.16,52.21,52.13,52.21,136879.0,43.406,43.4476,43.381,43.4476,136879.0
2016-11-03 12:10:00,52.21,52.26,52.17,52.26,127444.0,43.4476,43.4892,43.4143,43.4892,127444.0
2016-11-03 12:15:00,52.26,52.26,52.24,52.25,72401.0,43.4892,43.4892,43.4726,43.4809,72401.0
2016-11-03 12:20:00,52.25,52.27,52.15,52.16,156375.0,43.4809,43.4975,43.3977,43.406,156375.0
2016-11-03 12:25:00,52.16,52.17,52.1,52.13,98943.0,43.406,43.4143,43.3561,43.381,98943.0
2016-11-03 12:30:00,52.14,52.15,52.12,52.13,89495.0,43.3893,43.3977,43.3727,43.381,89495.0
2016-11-03 12:35:00,52.13,52.13,51.97,52.0,453090.0,43.381,43.381,43.2479,43.2728,453090.0
2016-11-03 12:40:00,52.0,52.0,51.93,51.93,203160.0,43.2728,43.2728,43.2146,43.2146,203160.0
2016-11-03 12:45:00,51.94,51.97,51.89,51.9,192010.0,43.2229,43.2479,43.1813,43.1896,192010.0
2016-11-03 12:50:00,51.9,51.94,51.84,51.93,260456.0,43.1896,43.2229,43.1397,43.2146,260456.0
2016-11-03 12:55:00,51.93,52.0,51.91,51.95,165380.0,43.2146,43.2728,43.1979,43.2312,165380.0
2016-11-03 13:00:00,51.95,52.05,51.94,51.97,135214.0,43.2312,43.3145,43.2229,43.2479,135214.0
2016-11-03 13:05:00,51.96,52.05,51.94,51.97,184390.0,43.2396,43.3145,43.2229,43.2479,184390.0
2016-11-03 13:10:00,51.96,51.97,51.9,51.93,129623.0,43.2396,43.2479,43.1896,43.2146,129623.0
2016-11-03 13:15:00,51.93,51.96,51.91,51.94,153099.0,43.2146,43.2396,43.1979,43.2229,153099.0
2016-11-03 13:20:00,51.94,51.94,51.89,51.89,126795.0,43.2229,43.2229,43.1813,43.1813,126795.0
2016-11-03 13:25:00,51.9,51.98,51.9,51.95,167922.0,43.1896,43.2562,43.1896,43.2312,167922.0
2016-11-03 13:30:00,51.94,51.95,51.8,51.81,270781.0,43.2229,43.2312,43.1064,43.1147,270781.0
2016-11-03 13:35:00,51.8,51.81,51.63,51.73,248716.0,43.1064,43.1147,42.9649,43.0482,248716.0
2016-11-03 13:40:00,51.73,51.85,51.71,51.77,179315.0,43.0482,43.148,43.0315,43.0814,179315.0
2016-11-03 13:45:00,51.77,51.79,51.76,51.79,118412.0,43.0814,43.0981,43.0731,43.0981,118412.0
2016-11-03 13:50:00,51.79,51.82,51.75,51.78,189554.0,43.0981,43.1231,43.0648,43.0898,189554.0
2016-11-03 13:55:00,51.78,51.92,51.76,51.9,224453.0,43.0898,43.2063,43.0731,43.1896,224453.0
2016-11-03 14:00:00,51.91,51.91,51.83,51.86,153367.0,43.1979,43.1979,43.1314,43.1563,153367.0
2016-11-03 14:05:00,51.85,51.85,51.76,51.79,147416.0,43.148,43.148,43.0731,43.0981,147416.0
2016-11-03 14:10:00,51.8,51.86,51.79,51.81,120422.0,43.1064,43.1563,43.0981,43.1147,120422.0
2016-11-03 14:15:00,51.81,51.81,51.7,51.7,197542.0,43.1147,43.1147,43.0232,43.0232,197542.0
2016-11-03 14:20:00,51.7,51.75,51.7,51.73,132864.0,43.0232,43.0648,43.0232,43.0482,132864.0
2016-11-03 14:25:00,51.74,51.74,51.67,51.71,171298.0,43.0565,43.0565,42.9982,43.0315,171298.0
2016-11-03 14:30:00,51.72,51.76,51.65,51.66,214797.0,43.0398,43.0731,42.9816,42.9899,214797.0
2016-11-03 14:35:00,51.65,51.74,51.65,51.65,146572.0,42.9816,43.0565,42.9816,42.9816,146572.0
2016-11-03 14:40:00,51.65,51.66,51.42,51.46,336215.0,42.9816,42.9899,42.7902,42.8235,336215.0
2016-11-03 14:45:00,51.45,51.5,51.34,51.42,342249.0,42.8151,42.8568,42.7236,42.7902,342249.0
2016-11-03 14:50:00,51.42,51.51,51.4,51.47,274288.0,42.7902,42.8651,42.7735,42.8318,274288.0
2016-11-03 14:55:00,51.47,51.62,51.45,51.61,329385.0,42.8318,42.9566,42.8151,42.9483,329385.0
2016-11-03 15:00:00,51.61,51.62,51.54,51.55,208629.0,42.9483,42.9566,42.89,42.8984,208629.0
2016-11-03 15:05:00,51.55,51.57,51.53,51.57,187693.0,42.8984,42.915,42.8817,42.915,187693.0
2016-11-03 15:10:00,51.57,51.6,51.56,51.57,294811.0,42.915,42.94,42.9067,42.915,294811.0
2016-11-03 15:15:00,51.57,51.58,51.47,51.54,311858.0,42.915,42.9233,42.8318,42.89,311858.0
2016-11-03 15:20:00,51.54,51.64,51.53,51.64,326040.0,42.89,42.9733,42.8817,42.9733,326040.0
2016-11-03 15:25:00,51.64,51.72,51.63,51.72,289302.0,42.9733,43.0398,42.9649,43.0398,289302.0
2016-11-03 15:30:00,51.72,51.84,51.71,51.74,589301.0,43.0398,43.1397,43.0315,43.0565,589301.0
2016-11-03 15:35:00,51.73,51.8,51.71,51.78,395911.0,43.0482,43.1064,43.0315,43.0898,395911.0
2016-11-03 15:40:00,51.78,51.78,51.62,51.64,335032.0,43.0898,43.0898,42.9566,42.9733,335032.0
2016-11-03 15:45:00,51.63,51.7,51.59,51.61,497264.0,42.9649,43.0232,42.9317,42.9483,497264.0
2016-11-03 15:50:00,51.62,51.7,51.61,51.65,654920.0,42.9566,43.0232,42.9483,42.9816,654920.0
2016-11-03 15:55:00,51.65,51.88,51.65,51.76,1077209.0,42.9816,43.173,42.9816,43.0731,1077209.0
2016-11-04 09:30:00,51.14,52.95,50.84,52.58,1706643.0,42.5572,44.0634,42.3075,43.7555,1706643.0
2016-11-04 09:35:00,52.58,52.75,52.21,52.55,555677.0,43.7555,43.897,43.4476,43.7305,555677.0
2016-11-04 09:40:00,52.53,52.91,52.42,52.79,622543.0,43.7139,44.0301,43.6224,43.9303,622543.0
2016-11-04 09:45:00,52.8,53.43,52.69,53.4,1163397.0,43.9386,44.4628,43.847,44.4379,1163397.0
2016-11-04 09:50:00,53.41,53.74,53.01,53.62,1306094.0,44.4462,44.7208,44.1133,44.621,1306094.0
2016-11-04 09:55:00,53.64,53.73,53.42,53.71,659136.0,44.6376,44.7125,44.4545,44.6959,659136.0
2016-11-04 10:00:00,53.72,53.73,53.37,53.53,452686.0,44.7042,44.7125,44.4129,44.5461,452686.0
2016-11-04 10:05:00,53.53,53.59,53.4,53.58,356358.0,44.5461,44.596,44.4379,44.5877,356358.0
2016-11-04 10:10:00,53.59,53.61,53.21,53.21,462920.0,44.596,44.6126,44.2798,44.2798,462920.0
2016-11-04 10:15:00,53.22,53.4,53.13,53.16,375942.0,44.2881,44.4379,44.2132,44.2382,375942.0
2016-11-04 10:20:00,53.17,53.27,53.16,53.21,294861.0,44.2465,44.3297,44.2382,44.2798,294861.0
2016-11-04 10:25:00,53.21,53.27,53.18,53.26,210408.0,44.2798,44.3297,44.2548,44.3214,210408.0
2016-11-04 10:30:00,53.26,53.39,53.24,53.31,324133.0,44.3214,44.4296,44.3047,44.363,324133.0
2016-11-04 10:35:00,53.3,53.42,53.27,53.41,336450.0,44.3547,44.4545,44.3297,44.4462,336450.0
2016-11-04 10:40:00,53.41,53.5,53.39,53.45,246563.0,44.4462,44.5211,44.4296,44.4795,246563.0
2016-11-04 10:45:00,53.44,53.55,53.34,53.35,351821.0,44.4712,44.5627,44.388,44.3963,351821.0
2016-11-04 10:50:00,53.35,53.48,53.23,53.25,194033.0,44.3963,44.5045,44.2964,44.3131,194033.0
2016-11-04 10:55:00,53.25,53.49,53.23,53.34,177636.0,44.3131,44.5128,44.2964,44.388,177636.0
2016-11-04 11:00:00,53.34,53.37,53.16,53.24,273155.0,44.388,44.4129,44.2382,44.3047,273155.0
2016-11-04 11:05:00,53.23,53.27,52.95,53.03,364996.0,44.2964,44.3297,44.0634,44.13,364996.0
2016-11-04 11:10:00,53.02,53.23,52.98,53.2,186184.0,44.1217,44.2964,44.0884,44.2714,186184.0
2016-11-04 11:15:00,53.2,53.21,53.09,53.2,175084.0,44.2714,44.2798,44.1799,44.2714,175084.0
2016-11-04 11:20:00,53.21,53.21,53.09,53.13,188603.0,44.2798,44.2798,44.1799,44.2132,188603.0
2016-11-04 11:25:00,53.14,53.3,53.13,53.29,169870.0,44.2215,44.3547,44.2132,44.3463,169870.0
2016-11-04 11:30:00,53.29,53.3,53.04,53.05,158263.0,44.3463,44.3547,44.1383,44.1466,158263.0
2016-11-04 11:35:00,53.04,53.1,52.98,53.1,229165.0,44.1383,44.1882,44.0884,44.1882,229165.0
2016-11-04 11:40:00,53.09,53.1,53.02,53.06,116574.0,44.1799,44.1882,44.1217,44.1549,116574.0
2016-11-04 11:45:00,53.06,53.17,53.03,53.12,194674.0,44.1549,44.2465,44.13,44.2049,194674.0
2016-11-04 11:50:00,53.12,53.12,53.04,53.04,96439.0,44.2049,44.2049,44.1383,44.1383,96439.0
2016-11-04 11:55:00,53.05,53.08,53.0,53.01,106870.0,44.1466,44.1716,44.105,44.1133,106870.0
2016-11-04 12:00:00,53.01,53.06,52.97,52.98,129793.0,44.1133,44.1549,44.08,44.0884,129793.0
2016-11-04 12:05:00,52.98,53.07,52.92,53.03,174934.0,44.0884,44.1633,44.0384,44.13,174934.0
2016-11-04 12:10:00,53.04,53.05,52.98,53.02,110604.0,44.1383,44.1466,44.0884,44.1217,110604.0
2016-11-04 12:15:00,53.02,53.03,52.98,52.99,96592.0,44.1217,44.13,44.0884,44.0967,96592.0
2016-11-04 12:20:00,52.99,53.01,52.94,53.0,134454.0,44.0967,44.1133,44.0551,44.105,134454.0
2016-11-04 12:25:00,53.0,53.07,52.99,53.01,97821.0,44.105,44.1633,44.0967,44.1133,97821.0
2016-11-04 12:30:00,53.01,53.02,52.95,52.97,91912.0,44.1133,44.1217,44.0634,44.08,91912.0
2016-11-04 12:35:00,52.98,53.04,52.96,53.01,120123.0,44.0884,44.1383,44.0717,44.1133,120123.0
2016-11-04 12:40:00,53.0,53.04,53.0,53.03,65575.0,44.105,44.1383,44.105,44.13,65575.0
2016-11-04 12:45:00,53.03,53.03,53.0,53.01,75732.0,44.13,44.13,44.105,44.1133,75732.0
2016-11-04 12:50:00,53.0,53.02,52.87,52.91,238608.0,44.105,44.1217,43.9968,44.0301,238608.0
2016-11-04 12:55:00,52.91,52.96,52.86,52.96,158022.0,44.0301,44.0717,43.9885,44.0717,158022.0
2016-11-04 13:00:00,52.96,52.96,52.86,52.9,156891.0,44.0717,44.0717,43.9885,44.0218,156891.0
2016-11-04 13:05:00,52.9,53.0,52.87,52.97,112879.0,44.0218,44.105,43.9968,44.08,112879.0
2016-11-04 13:10:00,52.98,52.98,52.91,52.95,131687.0,44.0884,44.0884,44.0301,44.0634,131687.0
2016-11-04 13:15:00,52.94,53.01,52.94,53.01,98038.0,44.0551,44.1133,44.0551,44.1133,98038.0
2016-11-04 13:20:00,53.01,53.02,52.95,52.97,93544.0,44.1133,44.1217,44.0634,44.08,93544.0
2016-11-04 13:25:00,52.96,52.99,52.92,52.99,90596.0,44.0717,44.0967,44.0384,44.0967,90596.0
2016-11-04 13:30:00,52.99,53.03,52.97,53.02,116539.0,44.0967,44.13,44.08,44.1217,116539.0
2016-11-04 13:35:00,53.01,53.04,52.99,53.01,66656.0,44.1133,44.1383,44.0967,44.1133,66656.0
2016-11-04 13:40:00,53.01,53.01,52.97,52.97,83439.0,44.1133,44.1133,44.08,44.08,83439.0
2016-11-04 13:45:00,52.98,53.03,52.97,52.99,83375.0,44.0884,44.13,44.08,44.0967,83375.0
2016-11-04 13:50:00,52.99,53.0,52.95,52.99,154147.0,44.0967,44.105,44.0634,44.0967,154147.0
2016-11-04 13:55:00,53.0,53.0,52.96,52.98,100836.0,44.105,44.105,44.0717,44.0884,100836.0
2016-11-04 14:00:00,52.98,52.98,52.91,52.92,79081.0,44.0884,44.0884,44.0301,44.0384,79081.0
2016-11-04 14:05:00,52.93,52.94,52.9,52.91,96163.0,44.0468,44.0551,44.0218,44.0301,96163.0
2016-11-04 14:10:00,52.9,52.93,52.88,52.92,73926.0,44.0218,44.0468,44.0052,44.0384,73926.0
2016-11-04 14:15:00,52.93,52.97,52.92,52.97,103294.0,44.0468,44.08,44.0384,44.08,103294.0
2016-11-04 14:20:00,52.97,53.02,52.96,53.0,99024.0,44.08,44.1217,44.0717,44.105,99024.0
2016-11-04 14:25:00,53.01,53.01,52.91,52.94,93571.0,44.1133,44.1133,44.0301,44.0551,93571.0
2016-11-04 14:30:00,52.95,52.96,52.93,52.95,96680.0,44.0634,44.0717,44.0468,44.0634,96680.0
2016-11-04 14:35:00,52.95,52.96,52.93,52.96,105979.0,44.0634,44.0717,44.0468,44.0717,105979.0
2016-11-04 14:40:00,52.96,53.09,52.95,53.07,156580.0,44.0717,44.1799,44.0634,44.1633,156580.0
2016-11-04 14:45:00,53.08,53.08,53.01,53.03,126483.0,44.1716,44.1716,44.1133,44.13,126483.0
2016-11-04 14:50:00,53.03,53.09,53.03,53.05,135665.0,44.13,44.1799,44.13,44.1466,135665.0
2016-11-04 14:55:00,53.05,53.09,52.99,52.99,155802.0,44.1466,44.1799,44.0967,44.0967,155802.0
2016-11-04 15:00:00,53.0,53.02,52.92,52.92,148373.0,44.105,44.1217,44.0384,44.0384,148373.0
2016-11-04 15:05:00,52.93,52.95,52.91,52.94,153322.0,44.0468,44.0634,44.0301,44.0551,153322.0
2016-11-04 15:10:00,52.94,52.99,52.93,52.95,104972.0,44.0551,44.0967,44.0468,44.0634,104972.0
2016-11-04 15:15:00,52.95,52.98,52.95,52.98,162284.0,44.0634,44.0884,44.0634,44.0884,162284.0
2016-11-04 15:20:00,52.98,52.98,52.83,52.85,265254.0,44.0884,44.0884,43.9635,43.9802,265254.0
2016-11-04 15:25:00,52.84,52.89,52.84,52.88,189310.0,43.9719,44.0135,43.9719,44.0052,189310.0
2016-11-04 15:30:00,52.88,52.89,52.83,52.83,225726.0,44.0052,44.0135,43.9635,43.9635,225726.0
2016-11-04 15:35:00,52.83,52.84,52.68,52.76,416165.0,43.9635,43.9719,43.8387,43.9053,416165.0
2016-11-04 15:40:00,52.76,52.79,52.75,52.78,150744.0,43.9053,43.9303,43.897,43.9219,150744.0
2016-11-04 15:45:00,52.77,52.78,52.7,52.73,270663.0,43.9136,43.9219,43.8554,43.8803,270663.0
2016-11-04 15:50:00,52.73,52.76,52.65,52.75,593762.0,43.8803,43.9053,43.8138,43.897,593762.0
2016-11-04 15:55:00,52.74,52.81,52.73,52.76,746838.0,43.8886,43.9469,43.8803,43.9053,746838.0
2016-11-07 09:30:00,53.5,53.57,53.19,53.3,403376.0,44.5211,44.5794,44.2631,44.3547,403376.0
2016-11-07 09:35:00,53.31,53.49,53.24,53.45,210727.0,44.363,44.5128,44.3047,44.4795,210727.0
2016-11-07 09:40:00,53.45,53.52,53.3,53.35,306205.0,44.4795,44.5377,44.3547,44.3963,306205.0
2016-11-07 09:45:00,53.35,53.56,53.35,53.55,387816.0,44.3963,44.571,44.3963,44.5627,387816.0
2016-11-07 09:50:00,53.55,53.59,53.51,53.54,196660.0,44.5627,44.596,44.5294,44.5544,196660.0
2016-11-07 09:55:00,53.54,53.68,53.53,53.67,259980.0,44.5544,44.6709,44.5461,44.6626,259980.0
2016-11-07 10:00:00,53.68,53.8,53.68,53.8,285866.0,44.6709,44.7707,44.6709,44.7707,285866.0
2016-11-07 10:05:00,53.79,53.8,53.58,53.77,355103.0,44.7624,44.7707,44.5877,44.7458,355103.0
2016-11-07 10:10:00,53.76,53.82,53.74,53.82,169690.0,44.7375,44.7874,44.7208,44.7874,169690.0
2016-11-07 10:15:00,53.82,53.9,53.77,53.88,206956.0,44.7874,44.854,44.7458,44.8373,206956.0
2016-11-07 10:20:00,53.88,53.93,53.86,53.9,233614.0,44.8373,44.8789,44.8207,44.854,233614.0
2016-11-07 10:25:00,53.89,53.9,53.77,53.82,110352.0,44.8456,44.854,44.7458,44.7874,110352.0
2016-11-07 10:30:00,53.83,53.95,53.77,53.94,98343.0,44.7957,44.8956,44.7458,44.8873,98343.0
2016-11-07 10:35:00,53.94,54.04,53.93,53.94,355405.0,44.8873,44.9705,44.8789,44.8873,355405.0
2016-11-07 10:40:00,53.94,53.95,53.88,53.88,108753.0,44.8873,44.8956,44.8373,44.8373,108753.0
2016-11-07 10:45:00,53.88,53.91,53.86,53.9,145067.0,44.8373,44.8623,44.8207,44.854,145067.0
2016-11-07 10:50:00,53.9,53.93,53.85,53.86,111314.0,44.854,44.8789,44.8124,44.8207,111314.0
2016-11-07 10:55:00,53.86,54.0,53.85,53.96,150948.0,44.8207,44.9372,44.8124,44.9039,150948.0
2016-11-07 11:00:00,53.96,54.03,53.96,53.99,104628.0,44.9039,44.9621,44.9039,44.9289,104628.0
2016-11-07 11:05:00,54.0,54.04,53.96,54.01,121669.0,44.9372,44.9705,44.9039,44.9455,121669.0
2016-11-07 11:10:00,54.01,54.11,54.01,54.09,151437.0,44.9455,45.0287,44.9455,45.0121,151437.0
2016-11-07 11:15:00,54.1,54.23,54.09,54.23,310715.0,45.0204,45.1286,45.0121,45.1286,310715.0
2016-11-07 11:20:00,54.23,54.26,54.22,54.24,188756.0,45.1286,45.1535,45.1203,45.1369,188756.0
2016-11-07 11:25:00,54.25,54.28,54.23,54.27,148465.0,45.1452,45.1702,45.1286,45.1619,148465.0
2016-11-07 11:30:00,54.27,54.28,54.25,54.28,118850.0,45.1619,45.1702,45.1452,45.1702,118850.0
2016-11-07 11:35:00,54.28,54.32,54.23,54.27,225688.0,45.1702,45.2035,45.1286,45.1619,225688.0
2016-11-07 11:40:00,54.28,54.32,54.26,54.32,101671.0,45.1702,45.2035,45.1535,45.2035,101671.0
2016-11-07 11:45:00,54.32,54.4,54.31,54.4,136772.0,45.2035,45.2701,45.1952,45.2701,136772.0
2016-11-07 11:50:00,54.39,54.41,54.34,54.35,157474.0,45.2617,45.2784,45.2201,45.2284,157474.0
2016-11-07 11:55:00,54.35,54.42,54.34,54.42,131163.0,45.2284,45.2867,45.2201,45.2867,131163.0
2016-11-07 12:00:00,54.42,54.49,54.4,54.47,156759.0,45.2867,45.3449,45.2701,45.3283,156759.0
2016-11-07 12:05:00,54.46,54.47,54.4,54.41,115972.0,45.32,45.3283,45.2701,45.2784,115972.0
2016-11-07 12:10:00,54.41,54.45,54.4,54.45,156903.0,45.2784,45.3117,45.2701,45.3117,156903.0
2016-11-07 12:15:00,54.45,54.48,54.42,54.48,114702.0,45.3117,45.3366,45.2867,45.3366,114702.0
2016-11-07 12:20:00,54.47,54.48,54.44,54.47,110972.0,45.3283,45.3366,45.3033,45.3283,110972.0
2016-11-07 12:25:00,54.47,54.5,54.46,54.5,147204.0,45.3283,45.3533,45.32,45.3533,147204.0
2016-11-07 12:30:00,54.5,54.53,54.48,54.48,188570.0,45.3533,45.3782,45.3366,45.3366,188570.0
2016-11-07 12:35:00,54.48,54.49,54.34,54.38,123545.0,45.3366,45.3449,45.2201,45.2534,123545.0
2016-11-07 12:40:00,54.37,54.47,54.37,54.41,89780.0,45.2451,45.3283,45.2451,45.2784,89780.0
2016-11-07 12:45:00,54.4,54.43,54.36,54.43,88062.0,45.2701,45.295,45.2368,45.295,88062.0
2016-11-07 12:50:00,54.44,54.44,54.4,54.43,38662.0,45.3033,45.3033,45.2701,45.295,38662.0
2016-11-07 12:55:00,54.42,54.44,54.38,54.4,66755.0,45.2867,45.3033,45.2534,45.2701,66755.0
2016-11-07 13:00:00,54.4,54.44,54.38,54.4,84461.0,45.2701,45.3033,45.2534,45.2701,84461.0
2016-11-07 13:05:00,54.39,54.4,54.28,54.28,94404.0,45.2617,45.2701,45.1702,45.1702,94404.0
2016-11-07 13:10:00,54.28,54.34,54.26,54.28,74995.0,45.1702,45.2201,45.1535,45.1702,74995.0
2016-11-07 13:15:00,54.28,54.35,54.27,54.32,105161.0,45.1702,45.2284,45.1619,45.2035,105161.0
2016-11-07 13:20:00,54.33,54.48,54.31,54.46,150230.0,45.2118,45.3366,45.1952,45.32,150230.0
2016-11-07 13:25:00,54.46,54.48,54.37,54.42,107835.0,45.32,45.3366,45.2451,45.2867,107835.0
2016-11-07 13:30:00,54.43,54.48,54.42,54.47,67282.0,45.295,45.3366,45.2867,45.3283,67282.0
2016-11-07 13:35:00,54.48,54.49,54.42,54.44,73969.0,45.3366,45.3449,45.2867,45.3033,73969.0
2016-11-07 13:40:00,54.44,54.46,54.42,54.43,38789.0,45.3033,45.32,45.2867,45.295,38789.0
2016-11-07 13:45:00,54.43,54.47,54.43,54.45,82891.0,45.295,45.3283,45.295,45.3117,82891.0
2016-11-07 13:50:00,54.45,54.47,54.4,54.42,79902.0,45.3117,45.3283,45.2701,45.2867,79902.0
2016-11-07 13:55:00,54.42,54.47,54.41,54.44,147241.0,45.2867,45.3283,45.2784,45.3033,147241.0
2016-11-07 14:00:00,54.45,54.5,54.45,54.49,106911.0,45.3117,45.3533,45.3117,45.3449,106911.0
2016-11-07 14:05:00,54.49,54.6,54.48,54.6,245941.0,45.3449,45.4365,45.3366,45.4365,245941.0
2016-11-07 14:10:00,54.6,54.67,54.57,54.59,236884.0,45.4365,45.4947,45.4115,45.4282,236884.0
2016-11-07 14:15:00,54.59,54.67,54.59,54.66,85908.0,45.4282,45.4947,45.4282,45.4864,85908.0
2016-11-07 14:20:00,54.65,54.68,54.63,54.65,144686.0,45.4781,45.5031,45.4615,45.4781,144686.0
2016-11-07 14:25:00,54.65,54.66,54.61,54.61,208719.0,45.4781,45.4864,45.4448,45.4448,208719.0
2016-11-07 14:30:00,54.62,54.64,54.61,54.63,75564.0,45.4531,45.4698,45.4448,45.4615,75564.0
2016-11-07 14:35:00,54.63,54.64,54.57,54.58,142477.0,45.4615,45.4698,45.4115,45.4198,142477.0
2016-11-07 14:40:00,54.59,54.59,54.47,54.55,105739.0,45.4282,45.4282,45.3283,45.3949,105739.0
2016-11-07 14:45:00,54.55,54.56,54.47,54.49,109247.0,45.3949,45.4032,45.3283,45.3449,109247.0
2016-11-07 14:50:00,54.49,54.52,54.44,54.46,102448.0,45.3449,45.3699,45.3033,45.32,102448.0
2016-11-07 14:55:00,54.46,54.46,54.41,54.45,106872.0,45.32,45.32,45.2784,45.3117,106872.0
2016-11-07 15:00:00,54.45,54.46,54.38,54.43,155847.0,45.3117,45.32,45.2534,45.295,155847.0
2016-11-07 15:05:00,54.43,54.43,54.36,54.36,112110.0,45.295,45.295,45.2368,45.2368,112110.0
2016-11-07 15:10:00,54.37,54.45,54.36,54.42,158664.0,45.2451,45.3117,45.2368,45.2867,158664.0
2016-11-07 15:15:00,54.42,54.47,54.4,54.47,97131.0,45.2867,45.3283,45.2701,45.3283,97131.0
2016-11-07 15:20:00,54.47,54.47,54.41,54.42,80775.0,45.3283,45.3283,45.2784,45.2867,80775.0
2016-11-07 15:25:00,54.43,54.43,54.3,54.35,240757.0,45.295,45.295,45.1868,45.2284,240757.0
2016-11-07 15:30:00,54.35,54.38,54.34,54.38,244565.0,45.2284,45.2534,45.2201,45.2534,244565.0
2016-11-07 15:35:00,54.37,54.38,54.32,54.36,194236.0,45.2451,45.2534,45.2035,45.2368,194236.0
2016-11-07 15:40:00,54.36,54.38,54.35,54.38,205650.0,45.2368,45.2534,45.2284,45.2534,205650.0
2016-11-07 15:45:00,54.38,54.48,54.36,54.48,249322.0,45.2534,45.3366,45.2368,45.3366,249322.0
2016-11-07 15:50:00,54.47,54.49,54.46,54.49,301321.0,45.3283,45.3449,45.32,45.3449,301321.0
2016-11-07 15:55:00,54.49,54.5,54.46,54.48,828077.0,45.3449,45.3533,45.32,45.3366,828077.0
2016-11-08 09:30:00,54.4,54.75,54.33,54.49,369916.0,45.2701,45.5613,45.2118,45.3449,369916.0
2016-11-08 09:35:00,54.49,54.56,54.42,54.45,82516.0,45.3449,45.4032,45.2867,45.3117,82516.0
2016-11-08 09:40:00,54.46,54.52,54.37,54.37,80568.0,45.32,45.3699,45.2451,45.2451,80568.0
2016-11-08 09:45:00,54.38,54.41,54.24,54.24,84175.0,45.2534,45.2784,45.1369,45.1369,84175.0
2016-11-08 09:50:00,54.24,54.3,54.12,54.21,180214.0,45.1369,45.1868,45.037,45.1119,180214.0
2016-11-08 09:55:00,54.2,54.25,54.14,54.2,158067.0,45.1036,45.1452,45.0537,45.1036,158067.0
2016-11-08 10:00:00,54.2,54.24,54.14,54.24,81157.0,45.1036,45.1369,45.0537,45.1369,81157.0
2016-11-08 10:05:00,54.23,54.26,54.19,54.22,53818.0,45.1286,45.1535,45.0953,45.1203,53818.0
2016-11-08 10:10:00,54.22,54.27,54.18,54.23,77310.0,45.1203,45.1619,45.087,45.1286,77310.0
2016-11-08 10:15:00,54.22,54.27,54.21,54.23,79083.0,45.1203,45.1619,45.1119,45.1286,79083.0
2016-11-08 10:20:00,54.22,54.27,54.2,54.27,45427.0,45.1203,45.1619,45.1036,45.1619,45427.0
2016-11-08 10:25:00,54.26,54.27,54.18,54.19,51958.0,45.1535,45.1619,45.087,45.0953,51958.0
2016-11-08 10:30:00,54.18,54.19,54.15,54.17,43554.0,45.087,45.0953,45.062,45.0787,43554.0
2016-11-08 10:35:00,54.16,54.18,54.11,54.13,88017.0,45.0703,45.087,45.0287,45.0454,88017.0
2016-11-08 10:40:00,54.13,54.25,54.12,54.21,76248.0,45.0454,45.1452,45.037,45.1119,76248.0
2016-11-08 10:45:00,54.21,54.3,54.19,54.29,89927.0,45.1119,45.1868,45.0953,45.1785,89927.0
2016-11-08 10:50:00,54.29,54.31,54.27,54.27,48971.0,45.1785,45.1952,45.1619,45.1619,48971.0
2016-11-08 10:55:00,54.26,54.29,54.22,54.24,116945.0,45.1535,45.1785,45.1203,45.1369,116945.0
2016-11-08 11:00:00,54.24,54.28,54.23,54.25,43468.0,45.1369,45.1702,45.1286,45.1452,43468.0
2016-11-08 11:05:00,54.24,54.35,54.24,54.35,61818.0,45.1369,45.2284,45.1369,45.2284,61818.0
2016-11-08 11:10:00,54.35,54.41,54.33,54.39,62506.0,45.2284,45.2784,45.2118,45.2617,62506.0
2016-11-08 11:15:00,54.4,54.44,54.4,54.44,65154.0,45.2701,45.3033,45.2701,45.3033,65154.0
2016-11-08 11:20:00,54.44,54.51,54.43,54.48,206163.0,45.3033,45.3616,45.295,45.3366,206163.0
2016-11-08 11:25:00,54.49,54.5,54.41,54.41,141049.0,45.3449,45.3533,45.2784,45.2784,141049.0
2016-11-08 11:30:00,54.42,54.51,54.41,54.5,84795.0,45.2867,45.3616,45.2784,45.3533,84795.0
2016-11-08 11:35:00,54.49,54.5,54.47,54.49,127218.0,45.3449,45.3533,45.3283,45.3449,127218.0
2016-11-08 11:40:00,54.49,54.54,54.48,54.51,68869.0,45.3449,45.3866,45.3366,45.3616,68869.0
2016-11-08 11:45:00,54.51,54.53,54.48,54.53,46845.0,45.3616,45.3782,45.3366,45.3782,46845.0
2016-11-08 11:50:00,54.52,54.57,54.51,54.57,70443.0,45.3699,45.4115,45.3616,45.4115,70443.0
2016-11-08 11:55:00,54.57,54.63,54.55,54.63,75926.0,45.4115,45.4615,45.3949,45.4615,75926.0
2016-11-08 12:00:00,54.64,54.69,54.63,54.66,119500.0,45.4698,45.5114,45.4615,45.4864,119500.0
2016-11-08 12:05:00,54.67,54.72,54.65,54.72,61986.0,45.4947,45.5363,45.4781,45.5363,61986.0
2016-11-08 12:10:00,54.71,54.74,54.69,54.71,61075.0,45.528,45.553,45.5114,45.528,61075.0
2016-11-08 12:15:00,54.71,54.75,54.7,54.74,66579.0,45.528,45.5613,45.5197,45.553,66579.0
2016-11-08 12:20:00,54.75,54.77,54.74,54.76,110889.0,45.5613,45.578,45.553,45.5696,110889.0
2016-11-08 12:25:00,54.76,54.79,54.75,54.77,114438.0,45.5696,45.5946,45.5613,45.578,114438.0
2016-11-08 12:30:00,54.77,54.77,54.68,54.69,82091.0,45.578,45.578,45.5031,45.5114,82091.0
2016-11-08 12:35:00,54.69,54.7,54.67,54.67,30773.0,45.5114,45.5197,45.4947,45.4947,30773.0
2016-11-08 12:40:00,54.68,54.7,54.64,54.68,47072.0,45.5031,45.5197,45.4698,45.5031,47072.0
2016-11-08 12:45:00,54.68,54.69,54.66,54.67,37203.0,45.5031,45.5114,45.4864,45.4947,37203.0
2016-11-08 12:50:00,54.68,54.74,54.67,54.72,68363.0,45.5031,45.553,45.4947,45.5363,68363.0
2016-11-08 12:55:00,54.73,54.76,54.72,54.75,33967.0,45.5447,45.5696,45.5363,45.5613,33967.0
2016-11-08 13:00:00,54.75,54.76,54.67,54.7,89029.0,45.5613,45.5696,45.4947,45.5197,89029.0
2016-11-08 13:05:00,54.7,54.71,54.56,54.58,69151.0,45.5197,45.528,45.4032,45.4198,69151.0
2016-11-08 13:10:00,54.58,54.62,54.55,54.61,89856.0,45.4198,45.4531,45.3949,45.4448,89856.0
2016-11-08 13:15:00,54.61,54.62,54.58,54.6,44699.0,45.4448,45.4531,45.4198,45.4365,44699.0
2016-11-08 13:20:00,54.6,54.65,54.6,54.63,174472.0,45.4365,45.4781,45.4365,45.4615,174472.0
2016-11-08 13:25:00,54.64,54.68,54.63,54.64,97400.0,45.4698,45.5031,45.4615,45.4698,97400.0
2016-11-08 13:30:00,54.64,54.65,54.59,54.62,78421.0,45.4698,45.4781,45.4282,45.4531,78421.0
2016-11-08 13:35:00,54.61,54.64,54.58,54.6,66843.0,45.4448,45.4698,45.4198,45.4365,66843.0
2016-11-08 13:40:00,54.6,54.61,54.58,54.59,40785.0,45.4365,45.4448,45.4198,45.4282,40785.0
2016-11-08 13:45:00,54.59,54.59,54.55,54.56,43126.0,45.4282,45.4282,45.3949,45.4032,43126.0
2016-11-08 13:50:00,54.56,54.58,54.53,54.54,50128.0,45.4032,45.4198,45.3782,45.3866,50128.0
2016-11-08 13:55:00,54.55,54.58,54.53,54.58,53603.0,45.3949,45.4198,45.3782,45.4198,53603.0
2016-11-08 14:00:00,54.57,54.63,54.57,54.61,35323.0,45.4115,45.4615,45.4115,45.4448,35323.0
2016-11-08 14:05:00,54.62,54.62,54.58,54.59,41699.0,45.4531,45.4531,45.4198,45.4282,41699.0
2016-11-08 14:10:00,54.58,54.59,54.5,54.52,58628.0,45.4198,45.4282,45.3533,45.3699,58628.0
2016-11-08 14:15:00,54.5,54.53,54.47,54.52,69861.0,45.3533,45.3782,45.3283,45.3699,69861.0
2016-11-08 14:20:00,54.53,54.59,54.51,54.54,58675.0,45.3782,45.4282,45.3616,45.3866,58675.0
2016-11-08 14:25:00,54.55,54.59,54.53,54.59,42219.0,45.3949,45.4282,45.3782,45.4282,42219.0
2016-11-08 14:30:00,54.58,54.59,54.51,54.54,41406.0,45.4198,45.4282,45.3616,45.3866,41406.0
2016-11-08 14:35:00,54.54,54.55,54.47,54.54,93285.0,45.3866,45.3949,45.3283,45.3866,93285.0
2016-11-08 14:40:00,54.54,54.56,54.47,54.5,52415.0,45.3866,45.4032,45.3283,45.3533,52415.0
2016-11-08 14:45:00,54.5,54.52,54.44,54.52,65837.0,45.3533,45.3699,45.3033,45.3699,65837.0
2016-11-08 14:50:00,54.52,54.58,54.51,54.56,55196.0,45.3699,45.4198,45.3616,45.4032,55196.0
2016-11-08 14:55:00,54.56,54.6,54.55,54.6,54199.0,45.4032,45.4365,45.3949,45.4365,54199.0
2016-11-08 15:00:00,54.59,54.61,54.58,54.59,44665.0,45.4282,45.4448,45.4198,45.4282,44665.0
2016-11-08 15:05:00,54.59,54.69,54.59,54.69,67977.0,45.4282,45.5114,45.4282,45.5114,67977.0
2016-11-08 15:10:00,54.69,54.74,54.69,54.71,99501.0,45.5114,45.553,45.5114,45.528,99501.0
2016-11-08 15:15:00,54.72,54.72,54.67,54.72,70062.0,45.5363,45.5363,45.4947,45.5363,70062.0
2016-11-08 15:20:00,54.72,54.77,54.71,54.75,143846.0,45.5363,45.578,45.528,45.5613,143846.0
2016-11-08 15:25:00,54.74,54.77,54.71,54.73,79069.0,45.553,45.578,45.528,45.5447,79069.0
2016-11-08 15:30:00,54.73,54.79,54.73,54.79,89427.0,45.5447,45.5946,45.5447,45.5946,89427.0
2016-11-08 15:35:00,54.79,54.79,54.72,54.77,175268.0,45.5946,45.5946,45.5363,45.578,175268.0
2016-11-08 15:40:00,54.78,54.79,54.77,54.78,160435.0,45.5863,45.5946,45.578,45.5863,160435.0
2016-11-08 15:45:00,54.78,54.79,54.76,54.78,196693.0,45.5863,45.5946,45.5696,45.5863,196693.0
2016-11-08 15:50:00,54.78,54.79,54.65,54.66,301583.0,45.5863,45.5946,45.4781,45.4864,301583.0
2016-11-08 15:55:00,54.66,54.69,54.59,54.62,668358.0,45.4864,45.5114,45.4282,45.4531,668358.0
2016-11-09 09:30:00,53.19,53.96,52.8,53.78,773527.0,44.2631,44.9039,43.9386,44.7541,773527.0
2016-11-09 09:35:00,53.75,53.9,53.44,53.52,367330.0,44.7291,44.854,44.4712,44.5377,367330.0
2016-11-09 09:40:00,53.54,53.73,53.43,53.72,388257.0,44.5544,44.7125,44.4628,44.7042,388257.0
2016-11-09 09:45:00,53.73,54.09,53.65,54.06,307005.0,44.7125,45.0121,44.6459,44.9871,307005.0
2016-11-09 09:50:00,54.08,54.18,53.76,53.89,372999.0,45.0038,45.087,44.7375,44.8456,372999.0
2016-11-09 09:55:00,53.89,53.96,53.8,53.86,230710.0,44.8456,44.9039,44.7707,44.8207,230710.0
2016-11-09 10:00:00,53.86,53.87,53.64,53.84,267801.0,44.8207,44.829,44.6376,44.804,267801.0
2016-11-09 10:05:00,53.85,53.99,53.85,53.87,246862.0,44.8124,44.9289,44.8124,44.829,246862.0
2016-11-09 10:10:00,53.87,53.94,53.79,53.9,235796.0,44.829,44.8873,44.7624,44.854,235796.0
2016-11-09 10:15:00,53.89,53.91,53.65,53.68,104847.0,44.8456,44.8623,44.6459,44.6709,104847.0
2016-11-09 10:20:00,53.69,53.76,53.64,53.64,166126.0,44.6792,44.7375,44.6376,44.6376,166126.0
2016-11-09 10:25:00,53.64,53.93,53.64,53.91,142276.0,44.6376,44.8789,44.6376,44.8623,142276.0
2016-11-09 10:30:00,53.91,53.91,53.71,53.72,94719.0,44.8623,44.8623,44.6959,44.7042,94719.0
2016-11-09 10:35:00,53.73,53.73,53.62,53.7,92118.0,44.7125,44.7125,44.621,44.6875,92118.0
2016-11-09 10:40:00,53.7,53.77,53.65,53.74,77374.0,44.6875,44.7458,44.6459,44.7208,77374.0
2016-11-09 10:45:00,53.74,53.74,53.65,53.66,100355.0,44.7208,44.7208,44.6459,44.6542,100355.0
2016-11-09 10:50:00,53.66,53.91,53.65,53.91,102610.0,44.6542,44.8623,44.6459,44.8623,102610.0
2016-11-09 10:55:00,53.91,53.91,53.81,53.85,123668.0,44.8623,44.8623,44.7791,44.8124,123668.0
2016-11-09 11:00:00,53.85,53.91,53.83,53.9,123271.0,44.8124,44.8623,44.7957,44.854,123271.0
2016-11-09 11:05:00,53.89,53.91,53.84,53.86,170989.0,44.8456,44.8623,44.804,44.8207,170989.0
2016-11-09 11:10:00,53.86,53.98,53.86,53.98,200387.0,44.8207,44.9205,44.8207,44.9205,200387.0
2016-11-09 11:15:00,53.98,54.01,53.95,53.98,113182.0,44.9205,44.9455,44.8956,44.9205,113182.0
2016-11-09 11:20:00,53.98,54.0,53.95,53.98,108477.0,44.9205,44.9372,44.8956,44.9205,108477.0
2016-11-09 11:25:00,53.97,54.18,53.91,54.16,156147.0,44.9122,45.087,44.8623,45.0703,156147.0
2016-11-09 11:30:00,54.16,54.39,54.15,54.29,175101.0,45.0703,45.2617,45.062,45.1785,175101.0
2016-11-09 11:35:00,54.29,54.4,54.25,54.29,117830.0,45.1785,45.2701,45.1452,45.1785,117830.0
2016-11-09 11:40:00,54.29,54.35,54.22,54.34,90947.0,45.1785,45.2284,45.1203,45.2201,90947.0
2016-11-09 11:45:00,54.34,54.51,54.32,54.51,115390.0,45.2201,45.3616,45.2035,45.3616,115390.0
2016-11-09 11:50:00,54.5,54.54,54.42,54.5,225311.0,45.3533,45.3866,45.2867,45.3533,225311.0
2016-11-09 11:55:00,54.5,54.54,54.47,54.51,209525.0,45.3533,45.3866,45.3283,45.3616,209525.0
2016-11-09 12:00:00,54.51,54.56,54.5,54.56,126762.0,45.3616,45.4032,45.3533,45.4032,126762.0
2016-11-09 12:05:00,54.57,54.68,54.51,54.54,301195.0,45.4115,45.5031,45.3616,45.3866,301195.0
2016-11-09 12:10:00,54.53,54.73,54.5,54.66,207125.0,45.3782,45.5447,45.3533,45.4864,207125.0
2016-11-09 12:15:00,54.66,54.75,54.66,54.73,125643.0,45.4864,45.5613,45.4864,45.5447,125643.0
2016-11-09 12:20:00,54.73,54.75,54.66,54.66,88443.0,45.5447,45.5613,45.4864,45.4864,88443.0
2016-11-09 12:25:00,54.66,54.7,54.61,54.7,68492.0,45.4864,45.5197,45.4448,45.5197,68492.0
2016-11-09 12:30:00,54.69,54.77,54.67,54.76,112503.0,45.5114,45.578,45.4947,45.5696,112503.0
2016-11-09 12:35:00,54.76,54.82,54.67,54.69,140236.0,45.5696,45.6196,45.4947,45.5114,140236.0
2016-11-09 12:40:00,54.69,54.77,54.65,54.68,179651.0,45.5114,45.578,45.4781,45.5031,179651.0
2016-11-09 12:45:00,54.68,54.7,54.61,54.66,57467.0,45.5031,45.5197,45.4448,45.4864,57467.0
2016-11-09 12:50:00,54.65,54.7,54.64,54.66,127347.0,45.4781,45.5197,45.4698,45.4864,127347.0
2016-11-09 12:55:00,54.67,54.77,54.67,54.76,83710.0,45.4947,45.578,45.4947,45.5696,83710.0
2016-11-09 13:00:00,54.76,54.76,54.6,54.61,99456.0,45.5696,45.5696,45.4365,45.4448,99456.0
2016-11-09 13:05:00,54.61,54.68,54.59,54.64,77506.0,45.4448,45.5031,45.4282,45.4698,77506.0
2016-11-09 13:10:00,54.64,54.76,54.61,54.75,86287.0,45.4698,45.5696,45.4448,45.5613,86287.0
2016-11-09 13:15:00,54.76,54.78,54.59,54.65,99682.0,45.5696,45.5863,45.4282,45.4781,99682.0
2016-11-09 13:20:00,54.64,54.65,54.44,54.45,148003.0,45.4698,45.4781,45.3033,45.3117,148003.0
2016-11-09 13:25:00,54.45,54.55,54.45,54.53,99660.0,45.3117,45.3949,45.3117,45.3782,99660.0
2016-11-09 13:30:00,54.53,54.59,54.5,54.59,54840.0,45.3782,45.4282,45.3533,45.4282,54840.0
2016-11-09 13:35:00,54.59,54.65,54.59,54.62,106780.0,45.4282,45.4781,45.4282,45.4531,106780.0
2016-11-09 13:40:00,54.62,54.7,54.59,54.67,83272.0,45.4531,45.5197,45.4282,45.4947,83272.0
2016-11-09 13:45:00,54.66,54.68,54.59,54.67,139962.0,45.4864,45.5031,45.4282,45.4947,139962.0
2016-11-09 13:50:00,54.67,54.69,54.64,54.67,73247.0,45.4947,45.5114,45.4698,45.4947,73247.0
2016-11-09 13:55:00,54.68,54.69,54.5,54.52,68433.0,45.5031,45.5114,45.3533,45.3699,68433.0
2016-11-09 14:00:00,54.52,54.59,54.49,54.57,58909.0,45.3699,45.4282,45.3449,45.4115,58909.0
2016-11-09 14:05:00,54.57,54.58,54.52,54.53,57930.0,45.4115,45.4198,45.3699,45.3782,57930.0
2016-11-09 14:10:00,54.54,54.63,54.54,54.6,77576.0,45.3866,45.4615,45.3866,45.4365,77576.0
2016-11-09 14:15:00,54.6,54.66,54.58,54.63,77969.0,45.4365,45.4864,45.4198,45.4615,77969.0
2016-11-09 14:20:00,54.64,54.66,54.59,54.66,90828.0,45.4698,45.4864,45.4282,45.4864,90828.0
2016-11-09 14:25:00,54.66,54.7,54.59,54.62,77209.0,45.4864,45.5197,45.4282,45.4531,77209.0
2016-11-09 14:30:00,54.61,54.69,54.61,54.67,75899.0,45.4448,45.5114,45.4448,45.4947,75899.0
2016-11-09 14:35:00,54.67,54.76,54.62,54.75,84044.0,45.4947,45.5696,45.4531,45.5613,84044.0
2016-11-09 14:40:00,54.76,54.8,54.74,54.77,88012.0,45.5696,45.6029,45.553,45.578,88012.0
2016-11-09 14:45:00,54.78,54.8,54.68,54.73,76290.0,45.5863,45.6029,45.5031,45.5447,76290.0
2016-11-09 14:50:00,54.72,54.72,54.6,54.61,88327.0,45.5363,45.5363,45.4365,45.4448,88327.0
2016-11-09 14:55:00,54.61,54.65,54.58,54.63,92266.0,45.4448,45.4781,45.4198,45.4615,92266.0
2016-11-09 15:00:00,54.63,54.73,54.63,54.71,86896.0,45.4615,45.5447,45.4615,45.528,86896.0
2016-11-09 15:05:00,54.71,54.72,54.64,54.67,89357.0,45.528,45.5363,45.4698,45.4947,89357.0
2016-11-09 15:10:00,54.67,54.71,54.65,54.71,117589.0,45.4947,45.528,45.4781,45.528,117589.0
2016-11-09 15:15:00,54.71,54.8,54.67,54.79,92050.0,45.528,45.6029,45.4947,45.5946,92050.0
2016-11-09 15:20:00,54.8,54.81,54.76,54.79,136702.0,45.6029,45.6112,45.5696,45.5946,136702.0
2016-11-09 15:25:00,54.78,54.8,54.74,54.75,128206.0,45.5863,45.6029,45.553,45.5613,128206.0
2016-11-09 15:30:00,54.75,54.76,54.68,54.72,128769.0,45.5613,45.5696,45.5031,45.5363,128769.0
2016-11-09 15:35:00,54.71,54.72,54.64,54.65,168297.0,45.528,45.5363,45.4698,45.4781,168297.0
2016-11-09 15:40:00,54.65,54.66,54.57,54.61,189465.0,45.4781,45.4864,45.4115,45.4448,189465.0
2016-11-09 15:45:00,54.62,54.62,54.52,54.55,214947.0,45.4531,45.4531,45.3699,45.3949,214947.0
2016-11-09 15:50:00,54.56,54.69,54.55,54.57,339586.0,45.4032,45.5114,45.3949,45.4115,339586.0
2016-11-09 15:55:00,54.57,54.63,54.55,54.59,483960.0,45.4115,45.4615,45.3949,45.4282,483960.0
2016-11-10 09:30:00,54.64,54.75,54.54,54.55,269220.0,45.4698,45.5613,45.3866,45.3949,269220.0
2016-11-10 09:35:00,54.56,54.76,54.56,54.73,99301.0,45.4032,45.5696,45.4032,45.5447,99301.0
2016-11-10 09:40:00,54.74,54.82,54.73,54.76,111299.0,45.553,45.6196,45.5447,45.5696,111299.0
2016-11-10 09:45:00,54.77,54.79,54.6,54.65,157123.0,45.578,45.5946,45.4365,45.4781,157123.0
2016-11-10 09:50:00,54.65,54.74,54.61,54.72,111198.0,45.4781,45.553,45.4448,45.5363,111198.0
2016-11-10 09:55:00,54.72,54.73,54.46,54.51,113980.0,45.5363,45.5447,45.32,45.3616,113980.0
2016-11-10 10:00:00,54.52,54.57,54.44,54.45,120908.0,45.3699,45.4115,45.3033,45.3117,120908.0
2016-11-10 10:05:00,54.45,54.47,54.31,54.33,163727.0,45.3117,45.3283,45.1952,45.2118,163727.0
2016-11-10 10:10:00,54.33,54.34,54.03,54.05,267110.0,45.2118,45.2201,44.9621,44.9788,267110.0
2016-11-10 10:15:00,54.06,54.1,53.93,53.93,248765.0,44.9871,45.0204,44.8789,44.8789,248765.0
2016-11-10 10:20:00,53.93,54.16,53.92,54.06,251661.0,44.8789,45.0703,44.8706,44.9871,251661.0
2016-11-10 10:25:00,54.06,54.08,53.75,53.78,219437.0,44.9871,45.0038,44.7291,44.7541,219437.0
2016-11-10 10:30:00,53.77,53.96,53.76,53.83,189955.0,44.7458,44.9039,44.7375,44.7957,189955.0
2016-11-10 10:35:00,53.82,53.88,53.54,53.58,294567.0,44.7874,44.8373,44.5544,44.5877,294567.0
2016-11-10 10:40:00,53.58,53.75,53.51,53.74,161771.0,44.5877,44.7291,44.5294,44.7208,161771.0
2016-11-10 10:45:00,53.74,54.02,53.74,53.98,156133.0,44.7208,44.9538,44.7208,44.9205,156133.0
2016-11-10 10:50:00,53.98,54.05,53.88,53.94,135900.0,44.9205,44.9788,44.8373,44.8873,135900.0
2016-11-10 10:55:00,53.93,54.0,53.75,53.77,123258.0,44.8789,44.9372,44.7291,44.7458,123258.0
2016-11-10 11:00:00,53.77,53.98,53.74,53.83,159857.0,44.7458,44.9205,44.7208,44.7957,159857.0
2016-11-10 11:05:00,53.84,53.96,53.83,53.84,129417.0,44.804,44.9039,44.7957,44.804,129417.0
2016-11-10 11:10:00,53.84,53.97,53.79,53.97,120186.0,44.804,44.9122,44.7624,44.9122,120186.0
2016-11-10 11:15:00,53.96,54.04,53.83,53.87,138943.0,44.9039,44.9705,44.7957,44.829,138943.0
2016-11-10 11:20:00,53.88,54.1,53.88,54.09,111909.0,44.8373,45.0204,44.8373,45.0121,111909.0
2016-11-10 11:25:00,54.09,54.12,53.99,54.05,81105.0,45.0121,45.037,44.9289,44.9788,81105.0
2016-11-10 11:30:00,54.06,54.15,54.04,54.08,98151.0,44.9871,45.062,44.9705,45.0038,98151.0
2016-11-10 11:35:00,54.07,54.1,53.95,54.02,98558.0,44.9954,45.0204,44.8956,44.9538,98558.0
2016-11-10 11:40:00,54.01,54.24,53.99,54.16,125381.0,44.9455,45.1369,44.9289,45.0703,125381.0
2016-11-10 11:45:00,54.15,54.22,54.11,54.12,79660.0,45.062,45.1203,45.0287,45.037,79660.0
2016-11-10 11:50:00,54.12,54.2,54.08,54.13,94086.0,45.037,45.1036,45.0038,45.0454,94086.0
2016-11-10 11:55:00,54.12,54.14,53.98,54.02,89818.0,45.037,45.0537,44.9205,44.9538,89818.0
2016-11-10 12:00:00,54.03,54.16,54.0,54.11,84778.0,44.9621,45.0703,44.9372,45.0287,84778.0
2016-11-10 12:05:00,54.12,54.26,54.12,54.15,112430.0,45.037,45.1535,45.037,45.062,112430.0
2016-11-10 12:10:00,54.14,54.23,54.14,54.22,123165.0,45.0537,45.1286,45.0537,45.1203,123165.0
2016-11-10 12:15:00,54.21,54.22,54.07,54.07,97768.0,45.1119,45.1203,44.9954,44.9954,97768.0
2016-11-10 12:20:00,54.07,54.09,53.97,54.03,82142.0,44.9954,45.0121,44.9122,44.9621,82142.0
2016-11-10 12:25:00,54.04,54.05,53.92,54.0,105087.0,44.9705,44.9788,44.8706,44.9372,105087.0
2016-11-10 12:30:00,53.99,54.02,53.96,53.99,99909.0,44.9289,44.9538,44.9039,44.9289,99909.0
2016-11-10 12:35:00,53.99,54.0,53.92,53.92,111612.0,44.9289,44.9372,44.8706,44.8706,111612.0
2016-11-10 12:40:00,53.91,53.92,53.82,53.87,127699.0,44.8623,44.8706,44.7874,44.829,127699.0
2016-11-10 12:45:00,53.88,53.93,53.85,53.88,66383.0,44.8373,44.8789,44.8124,44.8373,66383.0
2016-11-10 12:50:00,53.88,54.05,53.88,54.01,81042.0,44.8373,44.9788,44.8373,44.9455,81042.0
2016-11-10 12:55:00,54.02,54.06,53.98,54.03,152899.0,44.9538,44.9871,44.9205,44.9621,152899.0
2016-11-10 13:00:00,54.03,54.06,53.89,53.91,157663.0,44.9621,44.9871,44.8456,44.8623,157663.0
2016-11-10 13:05:00,53.91,54.06,53.88,54.05,95231.0,44.8623,44.9871,44.8373,44.9788,95231.0
2016-11-10 13:10:00,54.06,54.06,53.9,53.93,90027.0,44.9871,44.9871,44.854,44.8789,90027.0
2016-11-10 13:15:00,53.92,54.01,53.89,53.91,68509.0,44.8706,44.9455,44.8456,44.8623,68509.0
2016-11-10 13:20:00,53.9,53.98,53.82,53.84,89552.0,44.854,44.9205,44.7874,44.804,89552.0
2016-11-10 13:25:00,53.84,53.84,53.75,53.8,107978.0,44.804,44.804,44.7291,44.7707,107978.0
2016-11-10 13:30:00,53.82,53.89,53.81,53.83,59978.0,44.7874,44.8456,44.7791,44.7957,59978.0
2016-11-10 13:35:00,53.83,53.93,53.82,53.91,74897.0,44.7957,44.8789,44.7874,44.8623,74897.0
2016-11-10 13:40:00,53.91,54.07,53.9,54.07,153446.0,44.8623,44.9954,44.854,44.9954,153446.0
2016-11-10 13:45:00,54.07,54.31,54.05,54.27,185951.0,44.9954,45.1952,44.9788,45.1619,185951.0
2016-11-10 13:50:00,54.27,54.36,54.25,54.34,221643.0,45.1619,45.2368,45.1452,45.2201,221643.0
2016-11-10 13:55:00,54.35,54.36,54.21,54.24,114999.0,45.2284,45.2368,45.1119,45.1369,114999.0
2016-11-10 14:00:00,54.24,54.28,54.21,54.23,72326.0,45.1369,45.1702,45.1119,45.1286,72326.0
2016-11-10 14:05:00,54.23,54.3,54.12,54.16,95061.0,45.1286,45.1868,45.037,45.0703,95061.0
2016-11-10 14:10:00,54.16,54.17,54.1,54.1,103489.0,45.0703,45.0787,45.0204,45.0204,103489.0
2016-11-10 14:15:00,54.09,54.1,53.95,53.95,164493.0,45.0121,45.0204,44.8956,44.8956,164493.0
2016-11-10 14:20:00,53.95,53.97,53.9,53.92,120690.0,44.8956,44.9122,44.854,44.8706,120690.0
2016-11-10 14:25:00,53.92,53.93,53.85,53.86,134882.0,44.8706,44.8789,44.8124,44.8207,134882.0
2016-11-10 14:30:00,53.86,53.9,53.79,53.83,137563.0,44.8207,44.854,44.7624,44.7957,137563.0
2016-11-10 14:35:00,53.83,53.87,53.75,53.78,191593.0,44.7957,44.829,44.7291,44.7541,191593.0
2016-11-10 14:40:00,53.78,53.86,53.71,53.73,215382.0,44.7541,44.8207,44.6959,44.7125,215382.0
2016-11-10 14:45:00,53.74,53.91,53.73,53.81,98537.0,44.7208,44.8623,44.7125,44.7791,98537.0
2016-11-10 14:50:00,53.81,53.82,53.76,53.77,129172.0,44.7791,44.7874,44.7375,44.7458,129172.0
2016-11-10 14:55:00,53.77,53.83,53.73,53.83,117093.0,44.7458,44.7957,44.7125,44.7957,117093.0
2016-11-10 15:00:00,53.83,53.85,53.75,53.83,97301.0,44.7957,44.8124,44.7291,44.7957,97301.0
2016-11-10 15:05:00,53.83,53.83,53.72,53.76,118385.0,44.7957,44.7957,44.7042,44.7375,118385.0
2016-11-10 15:10:00,53.76,53.78,53.71,53.75,122972.0,44.7375,44.7541,44.6959,44.7291,122972.0
2016-11-10 15:15:00,53.74,53.78,53.7,53.78,93694.0,44.7208,44.7541,44.6875,44.7541,93694.0
2016-11-10 15:20:00,53.77,53.81,53.71,53.72,107108.0,44.7458,44.7791,44.6959,44.7042,107108.0
2016-11-10 15:25:00,53.72,53.74,53.7,53.73,78886.0,44.7042,44.7208,44.6875,44.7125,78886.0
2016-11-10 15:30:00,53.74,53.74,53.63,53.66,138201.0,44.7208,44.7208,44.6293,44.6542,138201.0
2016-11-10 15:35:00,53.65,53.7,53.62,53.66,348429.0,44.6459,44.6875,44.621,44.6542,348429.0
2016-11-10 15:40:00,53.66,53.66,53.62,53.64,145095.0,44.6542,44.6542,44.621,44.6376,145095.0
2016-11-10 15:45:00,53.64,53.67,53.57,53.64,316013.0,44.6376,44.6626,44.5794,44.6376,316013.0
2016-11-10 15:50:00,53.63,53.64,53.57,53.57,285599.0,44.6293,44.6376,44.5794,44.5794,285599.0
2016-11-10 15:55:00,53.57,53.61,53.55,53.57,765497.0,44.5794,44.6126,44.5627,44.5794,765497.0
2016-11-11 09:30:00,53.43,53.6,53.28,53.29,239271.0,44.4628,44.6043,44.338,44.3463,239271.0
2016-11-11 09:35:00,53.29,53.48,53.25,53.47,81918.0,44.3463,44.5045,44.3131,44.4961,81918.0
2016-11-11 09:40:00,53.47,53.69,53.44,53.64,144331.0,44.4961,44.6792,44.4712,44.6376,144331.0
2016-11-11 09:45:00,53.64,53.71,53.61,53.64,65231.0,44.6376,44.6959,44.6126,44.6376,65231.0
2016-11-11 09:50:00,53.63,53.73,53.48,53.5,102412.0,44.6293,44.7125,44.5045,44.5211,102412.0
2016-11-11 09:55:00,53.5,53.6,53.46,53.55,85039.0,44.5211,44.6043,44.4878,44.5627,85039.0
2016-11-11 10:00:00,53.54,53.71,53.52,53.65,133022.0,44.5544,44.6959,44.5377,44.6459,133022.0
2016-11-11 10:05:00,53.65,53.73,53.59,53.63,80246.0,44.6459,44.7125,44.596,44.6293,80246.0
2016-11-11 10:10:00,53.63,53.76,53.6,53.68,85779.0,44.6293,44.7375,44.6043,44.6709,85779.0
2016-11-11 10:15:00,53.69,53.71,53.48,53.48,103620.0,44.6792,44.6959,44.5045,44.5045,103620.0
2016-11-11 10:20:00,53.48,53.52,53.44,53.48,87132.0,44.5045,44.5377,44.4712,44.5045,87132.0
2016-11-11 10:25:00,53.48,53.49,53.31,53.38,84494.0,44.5045,44.5128,44.363,44.4212,84494.0
2016-11-11 10:30:00,53.38,53.47,53.36,53.44,90562.0,44.4212,44.4961,44.4046,44.4712,90562.0
2016-11-11 10:35:00,53.44,53.45,53.32,53.43,85331.0,44.4712,44.4795,44.3713,44.4628,85331.0
2016-11-11 10:40:00,53.42,53.44,53.35,53.44,57775.0,44.4545,44.4712,44.3963,44.4712,57775.0
2016-11-11 10:45:00,53.45,53.47,53.38,53.39,65483.0,44.4795,44.4961,44.4212,44.4296,65483.0
2016-11-11 10:50:00,53.39,53.48,53.35,53.47,95231.0,44.4296,44.5045,44.3963,44.4961,95231.0
2016-11-11 10:55:00,53.46,53.48,53.38,53.45,109892.0,44.4878,44.5045,44.4212,44.4795,109892.0
2016-11-11 11:00:00,53.44,53.52,53.39,53.47,235656.0,44.4712,44.5377,44.4296,44.4961,235656.0
2016-11-11 11:05:00,53.47,53.48,53.38,53.4,90391.0,44.4961,44.5045,44.4212,44.4379,90391.0
2016-11-11 11:10:00,53.4,53.42,53.31,53.38,101439.0,44.4379,44.4545,44.363,44.4212,101439.0
2016-11-11 11:15:00,53.37,53.42,53.35,53.41,50859.0,44.4129,44.4545,44.3963,44.4462,50859.0
2016-11-11 11:20:00,53.42,53.44,53.38,53.42,48472.0,44.4545,44.4712,44.4212,44.4545,48472.0
2016-11-11 11:25:00,53.41,53.44,53.37,53.42,99442.0,44.4462,44.4712,44.4129,44.4545,99442.0
2016-11-11 11:30:00,53.41,53.49,53.41,53.45,85462.0,44.4462,44.5128,44.4462,44.4795,85462.0
2016-11-11 11:35:00,53.46,53.51,53.45,53.49,79355.0,44.4878,44.5294,44.4795,44.5128,79355.0
2016-11-11 11:40:00,53.5,53.53,53.48,53.48,34683.0,44.5211,44.5461,44.5045,44.5045,34683.0
2016-11-11 11:45:00,53.48,53.49,53.37,53.4,73877.0,44.5045,44.5128,44.4129,44.4379,73877.0
2016-11-11 11:50:00,53.4,53.48,53.39,53.46,52261.0,44.4379,44.5045,44.4296,44.4878,52261.0
2016-11-11 11:55:00,53.46,53.61,53.46,53.57,173095.0,44.4878,44.6126,44.4878,44.5794,173095.0
2016-11-11 12:00:00,53.58,53.64,53.57,53.6,69818.0,44.5877,44.6376,44.5794,44.6043,69818.0
2016-11-11 12:05:00,53.6,53.66,53.57,53.65,108200.0,44.6043,44.6542,44.5794,44.6459,108200.0
2016-11-11 12:10:00,53.66,53.68,53.64,53.67,47411.0,44.6542,44.6709,44.6376,44.6626,47411.0
2016-11-11 12:15:00,53.68,53.72,53.65,53.66,111428.0,44.6709,44.7042,44.6459,44.6542,111428.0
2016-11-11 12:20:00,53.65,53.67,53.61,53.64,47518.0,44.6459,44.6626,44.6126,44.6376,47518.0
2016-11-11 12:25:00,53.64,53.68,53.61,53.67,57329.0,44.6376,44.6709,44.6126,44.6626,57329.0
2016-11-11 12:30:00,53.67,53.73,53.64,53.65,90166.0,44.6626,44.7125,44.6376,44.6459,90166.0
2016-11-11 12:35:00,53.65,53.7,53.63,53.69,59957.0,44.6459,44.6875,44.6293,44.6792,59957.0
2016-11-11 12:40:00,53.69,53.8,53.68,53.78,114831.0,44.6792,44.7707,44.6709,44.7541,114831.0
2016-11-11 12:45:00,53.77,53.79,53.73,53.74,43272.0,44.7458,44.7624,44.7125,44.7208,43272.0
2016-11-11 12:50:00,53.74,53.75,53.63,53.64,55470.0,44.7208,44.7291,44.6293,44.6376,55470.0
2016-11-11 12:55:00,53.63,53.63,53.55,53.55,87345.0,44.6293,44.6293,44.5627,44.5627,87345.0
2016-11-11 13:00:00,53.56,53.6,53.52,53.58,39394.0,44.571,44.6043,44.5377,44.5877,39394.0
2016-11-11 13:05:00,53.58,53.61,53.54,53.61,52379.0,44.5877,44.6126,44.5544,44.6126,52379.0
2016-11-11 13:10:00,53.62,53.62,53.58,53.6,29225.0,44.621,44.621,44.5877,44.6043,29225.0
2016-11-11 13:15:00,53.61,53.67,53.59,53.6,33136.0,44.6126,44.6626,44.596,44.6043,33136.0
2016-11-11 13:20:00,53.6,53.67,53.59,53.64,39782.0,44.6043,44.6626,44.596,44.6376,39782.0
2016-11-11 13:25:00,53.64,53.66,53.63,53.64,48060.0,44.6376,44.6542,44.6293,44.6376,48060.0
2016-11-11 13:30:00,53.64,53.68,53.6,53.64,54029.0,44.6376,44.6709,44.6043,44.6376,54029.0
2016-11-11 13:35:00,53.65,53.66,53.59,53.59,47110.0,44.6459,44.6542,44.596,44.596,47110.0
2016-11-11 13:40:00,53.6,53.62,53.56,53.6,44102.0,44.6043,44.621,44.571,44.6043,44102.0
2016-11-11 13:45:00,53.61,53.62,53.57,53.62,39260.0,44.6126,44.621,44.5794,44.621,39260.0
2016-11-11 13:50:00,53.63,53.64,53.61,53.62,57186.0,44.6293,44.6376,44.6126,44.621,57186.0
2016-11-11 13:55:00,53.62,53.62,53.55,53.57,77331.0,44.621,44.621,44.5627,44.5794,77331.0
2016-11-11 14:00:00,53.56,53.64,53.53,53.62,86919.0,44.571,44.6376,44.5461,44.621,86919.0
2016-11-11 14:05:00,53.62,53.64,53.61,53.63,53638.0,44.621,44.6376,44.6126,44.6293,53638.0
2016-11-11 14:10:00,53.62,53.68,53.61,53.68,66035.0,44.621,44.6709,44.6126,44.6709,66035.0
2016-11-11 14:15:00,53.67,53.75,53.67,53.75,60113.0,44.6626,44.7291,44.6626,44.7291,60113.0
2016-11-11 14:20:00,53.75,53.81,53.75,53.79,102502.0,44.7291,44.7791,44.7291,44.7624,102502.0
2016-11-11 14:25:00,53.79,53.82,53.79,53.82,66506.0,44.7624,44.7874,44.7624,44.7874,66506.0
2016-11-11 14:30:00,53.82,53.87,53.81,53.86,112459.0,44.7874,44.829,44.7791,44.8207,112459.0
2016-11-11 14:35:00,53.86,53.86,53.76,53.78,78342.0,44.8207,44.8207,44.7375,44.7541,78342.0
2016-11-11 14:40:00,53.78,53.83,53.77,53.82,54818.0,44.7541,44.7957,44.7458,44.7874,54818.0
2016-11-11 14:45:00,53.82,53.85,53.78,53.78,60945.0,44.7874,44.8124,44.7541,44.7541,60945.0
2016-11-11 14:50:00,53.78,53.85,53.76,53.84,64310.0,44.7541,44.8124,44.7375,44.804,64310.0
2016-11-11 14:55:00,53.83,53.86,53.77,53.79,67947.0,44.7957,44.8207,44.7458,44.7624,67947.0
2016-11-11 15:00:00,53.78,53.8,53.75,53.8,53273.0,44.7541,44.7707,44.7291,44.7707,53273.0
2016-11-11 15:05:00,53.8,53.84,53.8,53.84,79215.0,44.7707,44.804,44.7707,44.804,79215.0
2016-11-11 15:10:00,53.84,53.92,53.83,53.89,82077.0,44.804,44.8706,44.7957,44.8456,82077.0
2016-11-11 15:15:00,53.9,53.91,53.84,53.88,58721.0,44.854,44.8623,44.804,44.8373,58721.0
2016-11-11 15:20:00,53.88,53.91,53.87,53.91,75496.0,44.8373,44.8623,44.829,44.8623,75496.0
2016-11-11 15:25:00,53.91,53.93,53.89,53.91,87982.0,44.8623,44.8789,44.8456,44.8623,87982.0
2016-11-11 15:30:00,53.9,53.93,53.9,53.93,95263.0,44.854,44.8789,44.854,44.8789,95263.0
2016-11-11 15:35:00,53.93,53.93,53.89,53.91,179048.0,44.8789,44.8789,44.8456,44.8623,179048.0
2016-11-11 15:40:00,53.9,53.94,53.88,53.92,135606.0,44.854,44.8873,44.8373,44.8706,135606.0
2016-11-11 15:45:00,53.92,53.98,53.89,53.9,232033.0,44.8706,44.9205,44.8456,44.854,232033.0
2016-11-11 15:50:00,53.91,53.99,53.91,53.99,187674.0,44.8623,44.9289,44.8623,44.9289,187674.0
2016-11-11 15:55:00,53.98,53.99,53.89,53.93,389818.0,44.9205,44.9289,44.8456,44.8789,389818.0
2016-11-14 09:30:00,53.93,54.21,53.69,53.9,304279.0,44.8789,45.1119,44.6792,44.854,304279.0
2016-11-14 09:35:00,53.93,54.01,53.85,53.92,98891.0,44.8789,44.9455,44.8124,44.8706,98891.0
2016-11-14 09:40:00,53.92,53.92,53.77,53.79,156691.0,44.8706,44.8706,44.7458,44.7624,156691.0
2016-11-14 09:45:00,53.78,53.85,53.71,53.71,169710.0,44.7541,44.8124,44.6959,44.6959,169710.0
2016-11-14 09:50:00,53.7,53.86,53.68,53.84,127805.0,44.6875,44.8207,44.6709,44.804,127805.0
2016-11-14 09:55:00,53.84,53.85,53.71,53.71,149771.0,44.804,44.8124,44.6959,44.6959,149771.0
2016-11-14 10:00:00,53.72,53.72,53.5,53.54,234282.0,44.7042,44.7042,44.5211,44.5544,234282.0
2016-11-14 10:05:00,53.54,53.9,53.53,53.82,138115.0,44.5544,44.854,44.5461,44.7874,138115.0
2016-11-14 10:10:00,53.83,53.99,53.82,53.95,128845.0,44.7957,44.9289,44.7874,44.8956,128845.0
2016-11-14 10:15:00,53.96,54.26,53.95,54.26,260103.0,44.9039,45.1535,44.8956,45.1535,260103.0
2016-11-14 10:20:00,54.26,54.39,54.15,54.39,209235.0,45.1535,45.2617,45.062,45.2617,209235.0
2016-11-14 10:25:00,54.39,54.41,54.3,54.38,179731.0,45.2617,45.2784,45.1868,45.2534,179731.0
2016-11-14 10:30:00,54.39,54.41,54.24,54.26,120002.0,45.2617,45.2784,45.1369,45.1535,120002.0
2016-11-14 10:35:00,54.26,54.39,54.25,54.29,145636.0,45.1535,45.2617,45.1452,45.1785,145636.0
2016-11-14 10:40:00,54.28,54.34,54.25,54.3,97589.0,45.1702,45.2201,45.1452,45.1868,97589.0
2016-11-14 10:45:00,54.31,54.37,54.25,54.35,100268.0,45.1952,45.2451,45.1452,45.2284,100268.0
2016-11-14 10:50:00,54.35,54.35,54.2,54.23,182437.0,45.2284,45.2284,45.1036,45.1286,182437.0
2016-11-14 10:55:00,54.22,54.22,54.08,54.14,152844.0,45.1203,45.1203,45.0038,45.0537,152844.0
2016-11-14 11:00:00,54.13,54.3,54.11,54.29,307443.0,45.0454,45.1868,45.0287,45.1785,307443.0
2016-11-14 11:05:00,54.29,54.35,54.25,54.29,137454.0,45.1785,45.2284,45.1452,45.1785,137454.0
2016-11-14 11:10:00,54.28,54.34,54.26,54.29,174619.0,45.1702,45.2201,45.1535,45.1785,174619.0
2016-11-14 11:15:00,54.29,54.36,54.28,54.36,123700.0,45.1785,45.2368,45.1702,45.2368,123700.0
2016-11-14 11:20:00,54.36,54.36,54.2,54.22,108698.0,45.2368,45.2368,45.1036,45.1203,108698.0
2016-11-14 11:25:00,54.23,54.24,54.13,54.18,70337.0,45.1286,45.1369,45.0454,45.087,70337.0
2016-11-14 11:30:00,54.17,54.28,54.16,54.21,113565.0,45.0787,45.1702,45.0703,45.1119,113565.0
2016-11-14 11:35:00,54.21,54.39,54.21,54.38,139536.0,45.1119,45.2617,45.1119,45.2534,139536.0
2016-11-14 11:40:00,54.39,54.45,54.36,54.38,119230.0,45.2617,45.3117,45.2368,45.2534,119230.0
2016-11-14 11:45:00,54.39,54.39,54.25,54.32,89361.0,45.2617,45.2617,45.1452,45.2035,89361.0
2016-11-14 11:50:00,54.32,54.36,54.26,54.27,90000.0,45.2035,45.2368,45.1535,45.1619,90000.0
2016-11-14 11:55:00,54.26,54.28,54.2,54.23,77482.0,45.1535,45.1702,45.1036,45.1286,77482.0
2016-11-14 12:00:00,54.24,54.29,54.22,54.22,32503.0,45.1369,45.1785,45.1203,45.1203,32503.0
2016-11-14 12:05:00,54.23,54.26,54.15,54.15,215762.0,45.1286,45.1535,45.062,45.062,215762.0
2016-11-14 12:10:00,54.16,54.23,54.15,54.21,210156.0,45.0703,45.1286,45.062,45.1119,210156.0
2016-11-14 12:15:00,54.21,54.24,54.15,54.17,114564.0,45.1119,45.1369,45.062,45.0787,114564.0
2016-11-14 12:20:00,54.17,54.2,54.12,54.14,66916.0,45.0787,45.1036,45.037,45.0537,66916.0
2016-11-14 12:25:00,54.14,54.26,54.13,54.26,89944.0,45.0537,45.1535,45.0454,45.1535,89944.0
2016-11-14 12:30:00,54.27,54.33,54.24,54.29,110639.0,45.1619,45.2118,45.1369,45.1785,110639.0
2016-11-14 12:35:00,54.29,54.32,54.26,54.32,66390.0,45.1785,45.2035,45.1535,45.2035,66390.0
2016-11-14 12:40:00,54.32,54.33,54.24,54.25,58336.0,45.2035,45.2118,45.1369,45.1452,58336.0
2016-11-14 12:45:00,54.26,54.3,54.22,54.27,64317.0,45.1535,45.1868,45.1203,45.1619,64317.0
2016-11-14 12:50:00,54.26,54.32,54.26,54.31,46553.0,45.1535,45.2035,45.1535,45.1952,46553.0
2016-11-14 12:55:00,54.3,54.35,54.28,54.32,102838.0,45.1868,45.2284,45.1702,45.2035,102838.0
2016-11-14 13:00:00,54.33,54.34,54.29,54.33,100791.0,45.2118,45.2201,45.1785,45.2118,100791.0
2016-11-14 13:05:00,54.33,54.36,54.3,54.34,56260.0,45.2118,45.2368,45.1868,45.2201,56260.0
2016-11-14 13:10:00,54.34,54.4,54.32,54.4,45488.0,45.2201,45.2701,45.2035,45.2701,45488.0
2016-11-14 13:15:00,54.4,54.41,54.37,54.41,52308.0,45.2701,45.2784,45.2451,45.2784,52308.0
2016-11-14 13:20:00,54.41,54.42,54.37,54.38,73815.0,45.2784,45.2867,45.2451,45.2534,73815.0
2016-11-14 13:25:00,54.38,54.4,54.35,54.39,63200.0,45.2534,45.2701,45.2284,45.2617,63200.0
2016-11-14 13:30:00,54.39,54.47,54.35,54.36,122091.0,45.2617,45.3283,45.2284,45.2368,122091.0
2016-11-14 13:35:00,54.36,54.38,54.35,54.37,38299.0,45.2368,45.2534,45.2284,45.2451,38299.0
2016-11-14 13:40:00,54.37,54.37,54.29,54.3,49465.0,45.2451,45.2451,45.1785,45.1868,49465.0
2016-11-14 13:45:00,54.3,54.3,54.22,54.26,41970.0,45.1868,45.1868,45.1203,45.1535,41970.0
2016-11-14 13:50:00,54.27,54.32,54.25,54.3,37535.0,45.1619,45.2035,45.1452,45.1868,37535.0
2016-11-14 13:55:00,54.3,54.33,54.23,54.29,47581.0,45.1868,45.2118,45.1286,45.1785,47581.0
2016-11-14 14:00:00,54.28,54.34,54.27,54.3,38350.0,45.1702,45.2201,45.1619,45.1868,38350.0
2016-11-14 14:05:00,54.3,54.34,54.27,54.33,65835.0,45.1868,45.2201,45.1619,45.2118,65835.0
2016-11-14 14:10:00,54.32,54.35,54.32,54.35,33390.0,45.2035,45.2284,45.2035,45.2284,33390.0
2016-11-14 14:15:00,54.35,54.38,54.34,54.35,37005.0,45.2284,45.2534,45.2201,45.2284,37005.0
2016-11-14 14:20:00,54.35,54.38,54.31,54.35,37645.0,45.2284,45.2534,45.1952,45.2284,37645.0
2016-11-14 14:25:00,54.34,54.38,54.33,54.34,38744.0,45.2201,45.2534,45.2118,45.2201,38744.0
2016-11-14 14:30:00,54.35,54.38,54.3,54.34,61776.0,45.2284,45.2534,45.1868,45.2201,61776.0
2016-11-14 14:35:00,54.34,54.35,54.26,54.27,48341.0,45.2201,45.2284,45.1535,45.1619,48341.0
2016-11-14 14:40:00,54.27,54.31,54.24,54.28,61873.0,45.1619,45.1952,45.1369,45.1702,61873.0
2016-11-14 14:45:00,54.28,54.36,54.26,54.36,51316.0,45.1702,45.2368,45.1535,45.2368,51316.0
2016-11-14 14:50:00,54.36,54.36,54.29,54.32,43639.0,45.2368,45.2368,45.1785,45.2035,43639.0
2016-11-14 14:55:00,54.32,54.37,54.31,54.37,52339.0,45.2035,45.2451,45.1952,45.2451,52339.0
2016-11-14 15:00:00,54.36,54.39,54.32,54.38,63152.0,45.2368,45.2617,45.2035,45.2534,63152.0
2016-11-14 15:05:00,54.38,54.38,54.28,54.3,77919.0,45.2534,45.2534,45.1702,45.1868,77919.0
2016-11-14 15:10:00,54.29,54.34,54.29,54.33,62355.0,45.1785,45.2201,45.1785,45.2118,62355.0
2016-11-14 15:15:00,54.33,54.39,54.33,54.39,111547.0,45.2118,45.2617,45.2118,45.2617,111547.0
2016-11-14 15:20:00,54.39,54.4,54.36,54.38,57166.0,45.2617,45.2701,45.2368,45.2534,57166.0
2016-11-14 15:25:00,54.38,54.38,54.33,54.34,46564.0,45.2534,45.2534,45.2118,45.2201,46564.0
2016-11-14 15:30:00,54.34,54.39,54.33,54.38,106076.0,45.2201,45.2617,45.2118,45.2534,106076.0
2016-11-14 15:35:00,54.38,54.38,54.26,54.26,198209.0,45.2534,45.2534,45.1535,45.1535,198209.0
2016-11-14 15:40:00,54.26,54.3,54.19,54.27,268476.0,45.1535,45.1868,45.0953,45.1619,268476.0
2016-11-14 15:45:00,54.26,54.27,54.2,54.23,230929.0,45.1535,45.1619,45.1036,45.1286,230929.0
2016-11-14 15:50:00,54.22,54.27,54.19,54.25,257107.0,45.1203,45.1619,45.0953,45.1452,257107.0
2016-11-14 15:55:00,54.25,54.26,54.2,54.22,359340.0,45.1452,45.1535,45.1036,45.1203,359340.0
2016-11-15 09:30:00,54.09,54.16,53.9,54.06,207815.0,45.2182,45.2767,45.0594,45.1931,207815.0
2016-11-15 09:35:00,54.05,54.27,54.03,54.26,129086.0,45.1848,45.3687,45.1681,45.3603,129086.0
2016-11-15 09:40:00,54.26,54.28,54.08,54.16,84207.0,45.3603,45.3771,45.2099,45.2767,84207.0
2016-11-15 09:45:00,54.15,54.17,54.06,54.07,74189.0,45.2684,45.2851,45.1931,45.2015,74189.0
2016-11-15 09:50:00,54.07,54.17,54.07,54.09,93161.0,45.2015,45.2851,45.2015,45.2182,93161.0
2016-11-15 09:55:00,54.09,54.21,54.06,54.21,80330.0,45.2182,45.3185,45.1931,45.3185,80330.0
2016-11-15 10:00:00,54.2,54.38,54.19,54.34,106568.0,45.3102,45.4607,45.3018,45.4272,106568.0
2016-11-15 10:05:00,54.34,54.53,54.34,54.49,132782.0,45.4272,45.586,45.4272,45.5526,132782.0
2016-11-15 10:10:00,54.5,54.62,54.48,54.49,143856.0,45.561,45.6613,45.5442,45.5526,143856.0
2016-11-15 10:15:00,54.48,54.61,54.47,54.5,116502.0,45.5442,45.6529,45.5359,45.561,116502.0
2016-11-15 10:20:00,54.49,54.53,54.42,54.52,186010.0,45.5526,45.586,45.4941,45.5777,186010.0
2016-11-15 10:25:00,54.52,54.57,54.49,54.55,84882.0,45.5777,45.6195,45.5526,45.6028,84882.0
2016-11-15 10:30:00,54.55,54.58,54.38,54.41,84098.0,45.6028,45.6278,45.4607,45.4857,84098.0
2016-11-15 10:35:00,54.41,54.49,54.4,54.48,132805.0,45.4857,45.5526,45.4774,45.5442,132805.0
2016-11-15 10:40:00,54.48,54.56,54.47,54.56,69790.0,45.5442,45.6111,45.5359,45.6111,69790.0
2016-11-15 10:45:00,54.55,54.56,54.49,54.51,87644.0,45.6028,45.6111,45.5526,45.5693,87644.0
2016-11-15 10:50:00,54.51,54.51,54.39,54.49,236443.0,45.5693,45.5693,45.469,45.5526,236443.0
2016-11-15 10:55:00,54.49,54.59,54.49,54.58,147198.0,45.5526,45.6362,45.5526,45.6278,147198.0
2016-11-15 11:00:00,54.59,54.6,54.51,54.52,67069.0,45.6362,45.6446,45.5693,45.5777,67069.0
2016-11-15 11:05:00,54.52,54.57,54.52,54.55,78698.0,45.5777,45.6195,45.5777,45.6028,78698.0
2016-11-15 11:10:00,54.55,54.58,54.5,54.51,64070.0,45.6028,45.6278,45.561,45.5693,64070.0
2016-11-15 11:15:00,54.51,54.55,54.5,54.51,67587.0,45.5693,45.6028,45.561,45.5693,67587.0
2016-11-15 11:20:00,54.52,54.57,54.45,54.52,92526.0,45.5777,45.6195,45.5192,45.5777,92526.0
2016-11-15 11:25:00,54.51,54.55,54.49,54.53,49634.0,45.5693,45.6028,45.5526,45.586,49634.0
2016-11-15 11:30:00,54.52,54.54,54.46,54.46,98415.0,45.5777,45.5944,45.5275,45.5275,98415.0
2016-11-15 11:35:00,54.46,54.51,54.45,54.5,76323.0,45.5275,45.5693,45.5192,45.561,76323.0
2016-11-15 11:40:00,54.5,54.59,54.49,54.55,65133.0,45.561,45.6362,45.5526,45.6028,65133.0
2016-11-15 11:45:00,54.55,54.57,54.49,54.53,59992.0,45.6028,45.6195,45.5526,45.586,59992.0
2016-11-15 11:50:00,54.53,54.53,54.41,54.43,98086.0,45.586,45.586,45.4857,45.5024,98086.0
2016-11-15 11:55:00,54.44,54.5,54.43,54.46,69490.0,45.5108,45.561,45.5024,45.5275,69490.0
2016-11-15 12:00:00,54.46,54.46,54.38,54.41,34351.0,45.5275,45.5275,45.4607,45.4857,34351.0
2016-11-15 12:05:00,54.41,54.5,54.41,54.46,65463.0,45.4857,45.561,45.4857,45.5275,65463.0
2016-11-15 12:10:00,54.47,54.48,54.35,54.36,60421.0,45.5359,45.5442,45.4356,45.4439,60421.0
2016-11-15 12:15:00,54.36,54.41,54.34,54.37,49694.0,45.4439,45.4857,45.4272,45.4523,49694.0
2016-11-15 12:20:00,54.37,54.37,54.32,54.34,41706.0,45.4523,45.4523,45.4105,45.4272,41706.0
2016-11-15 12:25:00,54.35,54.35,54.3,54.31,68781.0,45.4356,45.4356,45.3938,45.4021,68781.0
2016-11-15 12:30:00,54.32,54.36,54.31,54.36,35834.0,45.4105,45.4439,45.4021,45.4439,35834.0
2016-11-15 12:35:00,54.35,54.36,54.29,54.36,36400.0,45.4356,45.4439,45.3854,45.4439,36400.0
2016-11-15 12:40:00,54.35,54.36,54.2,54.21,41944.0,45.4356,45.4439,45.3102,45.3185,41944.0
2016-11-15 12:45:00,54.2,54.24,54.18,54.2,66144.0,45.3102,45.3436,45.2935,45.3102,66144.0
2016-11-15 12:50:00,54.2,54.22,54.16,54.18,51177.0,45.3102,45.3269,45.2767,45.2935,51177.0
2016-11-15 12:55:00,54.17,54.2,54.12,54.15,74892.0,45.2851,45.3102,45.2433,45.2684,74892.0
2016-11-15 13:00:00,54.16,54.2,54.15,54.18,34495.0,45.2767,45.3102,45.2684,45.2935,34495.0
2016-11-15 13:05:00,54.18,54.19,54.16,54.18,80150.0,45.2935,45.3018,45.2767,45.2935,80150.0
2016-11-15 13:10:00,54.17,54.18,54.15,54.17,34446.0,45.2851,45.2935,45.2684,45.2851,34446.0
2016-11-15 13:15:00,54.17,54.19,54.16,54.18,66451.0,45.2851,45.3018,45.2767,45.2935,66451.0
2016-11-15 13:20:00,54.18,54.18,54.12,54.16,42309.0,45.2935,45.2935,45.2433,45.2767,42309.0
2016-11-15 13:25:00,54.17,54.17,54.11,54.11,51391.0,45.2851,45.2851,45.2349,45.2349,51391.0
2016-11-15 13:30:00,54.12,54.18,54.11,54.17,89715.0,45.2433,45.2935,45.2349,45.2851,89715.0
2016-11-15 13:35:00,54.17,54.18,54.13,54.15,51981.0,45.2851,45.2935,45.2517,45.2684,51981.0
2016-11-15 13:40:00,54.15,54.15,54.12,54.14,52320.0,45.2684,45.2684,45.2433,45.26,52320.0
2016-11-15 13:45:00,54.15,54.15,54.08,54.1,216905.0,45.2684,45.2684,45.2099,45.2266,216905.0
2016-11-15 13:50:00,54.1,54.13,54.09,54.12,117871.0,45.2266,45.2517,45.2182,45.2433,117871.0
2016-11-15 13:55:00,54.12,54.13,54.1,54.12,81723.0,45.2433,45.2517,45.2266,45.2433,81723.0
2016-11-15 14:00:00,54.13,54.14,54.12,54.14,114415.0,45.2517,45.26,45.2433,45.26,114415.0
2016-11-15 14:05:00,54.13,54.14,54.1,54.14,182309.0,45.2517,45.26,45.2266,45.26,182309.0
2016-11-15 14:10:00,54.14,54.31,54.13,54.3,137728.0,45.26,45.4021,45.2517,45.3938,137728.0
2016-11-15 14:15:00,54.3,54.34,54.29,54.29,56144.0,45.3938,45.4272,45.3854,45.3854,56144.0
2016-11-15 14:20:00,54.29,54.42,54.27,54.36,199700.0,45.3854,45.4941,45.3687,45.4439,199700.0
2016-11-15 14:25:00,54.36,54.42,54.35,54.38,96322.0,45.4439,45.4941,45.4356,45.4607,96322.0
2016-11-15 14:30:00,54.38,54.41,54.36,54.4,99577.0,45.4607,45.4857,45.4439,45.4774,99577.0
2016-11-15 14:35:00,54.4,54.51,54.39,54.48,117852.0,45.4774,45.5693,45.469,45.5442,117852.0
2016-11-15 14:40:00,54.48,54.52,54.46,54.52,72901.0,45.5442,45.5777,45.5275,45.5777,72901.0
2016-11-15 14:45:00,54.51,54.55,54.5,54.54,57448.0,45.5693,45.6028,45.561,45.5944,57448.0
2016-11-15 14:50:00,54.53,54.62,54.53,54.6,93947.0,45.586,45.6613,45.586,45.6446,93947.0
2016-11-15 14:55:00,54.6,54.66,54.59,54.63,176969.0,45.6446,45.6947,45.6362,45.6696,176969.0
2016-11-15 15:00:00,54.63,54.69,54.62,54.63,84534.0,45.6696,45.7198,45.6613,45.6696,84534.0
2016-11-15 15:05:00,54.63,54.65,54.55,54.6,68296.0,45.6696,45.6864,45.6028,45.6446,68296.0
2016-11-15 15:10:00,54.6,54.6,54.55,54.57,64961.0,45.6446,45.6446,45.6028,45.6195,64961.0
2016-11-15 15:15:00,54.58,54.61,54.57,54.59,78681.0,45.6278,45.6529,45.6195,45.6362,78681.0
2016-11-15 15:20:00,54.59,54.65,54.59,54.64,80503.0,45.6362,45.6864,45.6362,45.678,80503.0
2016-11-15 15:25:00,54.64,54.65,54.6,54.64,83907.0,45.678,45.6864,45.6446,45.678,83907.0
2016-11-15 15:30:00,54.64,54.67,54.61,54.63,154618.0,45.678,45.7031,45.6529,45.6696,154618.0
2016-11-15 15:35:00,54.63,54.65,54.58,54.64,134731.0,45.6696,45.6864,45.6278,45.678,134731.0
2016-11-15 15:40:00,54.65,54.68,54.57,54.58,154506.0,45.6864,45.7114,45.6195,45.6278,154506.0
2016-11-15 15:45:00,54.57,54.61,54.56,54.59,136390.0,45.6195,45.6529,45.6111,45.6362,136390.0
2016-11-15 15:50:00,54.59,54.6,54.54,54.59,216091.0,45.6362,45.6446,45.5944,45.6362,216091.0
2016-11-15 15:55:00,54.6,54.62,54.56,54.6,732141.0,45.6446,45.6613,45.6111,45.6446,732141.0
2016-11-16 09:30:00,54.33,54.53,54.26,54.45,330051.0,45.4189,45.586,45.3603,45.5192,330051.0
2016-11-16 09:35:00,54.45,54.53,54.36,54.5,139851.0,45.5192,45.586,45.4439,45.561,139851.0
2016-11-16 09:40:00,54.5,54.56,54.47,54.55,239039.0,45.561,45.6111,45.5359,45.6028,239039.0
2016-11-16 09:45:00,54.55,54.72,54.53,54.65,132449.0,45.6028,45.7449,45.586,45.6864,132449.0
2016-11-16 09:50:00,54.65,54.75,54.65,54.72,74235.0,45.6864,45.77,45.6864,45.7449,74235.0
2016-11-16 09:55:00,54.72,54.88,54.68,54.82,158516.0,45.7449,45.8786,45.7114,45.8285,158516.0
2016-11-16 10:00:00,54.83,54.96,54.83,54.95,140387.0,45.8368,45.9455,45.8368,45.9372,140387.0
2016-11-16 10:05:00,54.95,54.96,54.87,54.89,136880.0,45.9372,45.9455,45.8703,45.887,136880.0
2016-11-16 10:10:00,54.89,54.97,54.88,54.9,80259.0,45.887,45.9539,45.8786,45.8954,80259.0
2016-11-16 10:15:00,54.91,54.93,54.82,54.83,98366.0,45.9037,45.9204,45.8285,45.8368,98366.0
2016-11-16 10:20:00,54.83,55.06,54.82,55.06,243893.0,45.8368,46.0291,45.8285,46.0291,243893.0
2016-11-16 10:25:00,55.06,55.13,55.04,55.04,113882.0,46.0291,46.0876,46.0124,46.0124,113882.0
2016-11-16 10:30:00,55.04,55.15,55.04,55.15,88406.0,46.0124,46.1044,46.0124,46.1044,88406.0
2016-11-16 10:35:00,55.15,55.18,55.08,55.09,132087.0,46.1044,46.1294,46.0458,46.0542,132087.0
2016-11-16 10:40:00,55.09,55.14,55.06,55.1,52728.0,46.0542,46.096,46.0291,46.0626,52728.0
2016-11-16 10:45:00,55.1,55.15,55.09,55.13,46620.0,46.0626,46.1044,46.0542,46.0876,46620.0
2016-11-16 10:50:00,55.13,55.15,55.08,55.14,221726.0,46.0876,46.1044,46.0458,46.096,221726.0
2016-11-16 10:55:00,55.15,55.24,55.14,55.23,157903.0,46.1044,46.1796,46.096,46.1712,157903.0
2016-11-16 11:00:00,55.22,55.24,55.08,55.18,106636.0,46.1629,46.1796,46.0458,46.1294,106636.0
2016-11-16 11:05:00,55.18,55.18,55.12,55.15,91941.0,46.1294,46.1294,46.0793,46.1044,91941.0
2016-11-16 11:10:00,55.15,55.16,55.1,55.15,93028.0,46.1044,46.1127,46.0626,46.1044,93028.0
2016-11-16 11:15:00,55.15,55.22,55.11,55.21,83610.0,46.1044,46.1629,46.0709,46.1545,83610.0
2016-11-16 11:20:00,55.2,55.22,55.13,55.15,59282.0,46.1462,46.1629,46.0876,46.1044,59282.0
2016-11-16 11:25:00,55.14,55.19,55.1,55.18,80137.0,46.096,46.1378,46.0626,46.1294,80137.0
2016-11-16 11:30:00,55.18,55.2,55.14,55.2,52908.0,46.1294,46.1462,46.096,46.1462,52908.0
2016-11-16 11:35:00,55.21,55.24,55.17,55.19,69931.0,46.1545,46.1796,46.1211,46.1378,69931.0
2016-11-16 11:40:00,55.19,55.24,55.12,55.13,75994.0,46.1378,46.1796,46.0793,46.0876,75994.0
2016-11-16 11:45:00,55.13,55.21,55.11,55.17,45740.0,46.0876,46.1545,46.0709,46.1211,45740.0
2016-11-16 11:50:00,55.17,55.23,55.15,55.16,89626.0,46.1211,46.1712,46.1044,46.1127,89626.0
2016-11-16 11:55:00,55.17,55.2,55.14,55.15,45639.0,46.1211,46.1462,46.096,46.1044,45639.0
2016-11-16 12:00:00,55.15,55.16,55.11,55.16,66320.0,46.1044,46.1127,46.0709,46.1127,66320.0
2016-11-16 12:05:00,55.16,55.2,55.14,55.18,92928.0,46.1127,46.1462,46.096,46.1294,92928.0
2016-11-16 12:10:00,55.19,55.2,55.16,55.18,69307.0,46.1378,46.1462,46.1127,46.1294,69307.0
2016-11-16 12:15:00,55.18,55.2,55.14,55.15,68166.0,46.1294,46.1462,46.096,46.1044,68166.0
2016-11-16 12:20:00,55.15,55.18,55.14,55.15,38634.0,46.1044,46.1294,46.096,46.1044,38634.0
2016-11-16 12:25:00,55.15,55.15,55.1,55.11,44891.0,46.1044,46.1044,46.0626,46.0709,44891.0
2016-11-16 12:30:00,55.11,55.17,55.09,55.09,52233.0,46.0709,46.1211,46.0542,46.0542,52233.0
2016-11-16 12:35:00,55.1,55.12,55.06,55.09,57532.0,46.0626,46.0793,46.0291,46.0542,57532.0
2016-11-16 12:40:00,55.1,55.13,55.09,55.1,44973.0,46.0626,46.0876,46.0542,46.0626,44973.0
2016-11-16 12:45:00,55.09,55.11,55.02,55.04,73411.0,46.0542,46.0709,45.9957,46.0124,73411.0
2016-11-16 12:50:00,55.05,55.12,55.04,55.12,60855.0,46.0208,46.0793,46.0124,46.0793,60855.0
2016-11-16 12:55:00,55.12,55.14,55.09,55.14,51381.0,46.0793,46.096,46.0542,46.096,51381.0
2016-11-16 13:00:00,55.13,55.17,55.12,55.14,36092.0,46.0876,46.1211,46.0793,46.096,36092.0
2016-11-16 13:05:00,55.13,55.18,55.13,55.16,98244.0,46.0876,46.1294,46.0876,46.1127,98244.0
2016-11-16 13:10:00,55.16,55.18,55.14,55.15,79824.0,46.1127,46.1294,46.096,46.1044,79824.0
2016-11-16 13:15:00,55.15,55.16,55.14,55.15,67390.0,46.1044,46.1127,46.096,46.1044,67390.0
2016-11-16 13:20:00,55.15,55.17,55.12,55.17,52800.0,46.1044,46.1211,46.0793,46.1211,52800.0
2016-11-16 13:25:00,55.16,55.2,55.15,55.19,47337.0,46.1127,46.1462,46.1044,46.1378,47337.0
2016-11-16 13:30:00,55.18,55.23,55.17,55.23,61627.0,46.1294,46.1712,46.1211,46.1712,61627.0
2016-11-16 13:35:00,55.23,55.23,55.15,55.21,45038.0,46.1712,46.1712,46.1044,46.1545,45038.0
2016-11-16 13:40:00,55.2,55.21,55.19,55.2,29253.0,46.1462,46.1545,46.1378,46.1462,29253.0
2016-11-16 13:45:00,55.2,55.22,55.17,55.18,88493.0,46.1462,46.1629,46.1211,46.1294,88493.0
2016-11-16 13:50:00,55.18,55.21,55.17,55.21,38201.0,46.1294,46.1545,46.1211,46.1545,38201.0
2016-11-16 13:55:00,55.21,55.22,55.19,55.19,75473.0,46.1545,46.1629,46.1378,46.1378,75473.0
2016-11-16 14:00:00,55.2,55.2,55.19,55.2,55736.0,46.1462,46.1462,46.1378,46.1462,55736.0
2016-11-16 14:05:00,55.2,55.25,55.19,55.25,84854.0,46.1462,46.188,46.1378,46.188,84854.0
2016-11-16 14:10:00,55.25,55.33,55.24,55.3,196221.0,46.188,46.2548,46.1796,46.2298,196221.0
2016-11-16 14:15:00,55.31,55.33,55.29,55.3,102098.0,46.2381,46.2548,46.2214,46.2298,102098.0
2016-11-16 14:20:00,55.3,55.31,55.28,55.29,98793.0,46.2298,46.2381,46.213,46.2214,98793.0
2016-11-16 14:25:00,55.3,55.34,55.28,55.31,137971.0,46.2298,46.2632,46.213,46.2381,137971.0
2016-11-16 14:30:00,55.31,55.32,55.29,55.3,120209.0,46.2381,46.2465,46.2214,46.2298,120209.0
2016-11-16 14:35:00,55.3,55.37,55.29,55.37,91055.0,46.2298,46.2883,46.2214,46.2883,91055.0
2016-11-16 14:40:00,55.37,55.37,55.32,55.32,89781.0,46.2883,46.2883,46.2465,46.2465,89781.0
2016-11-16 14:45:00,55.32,55.39,55.31,55.38,89645.0,46.2465,46.305,46.2381,46.2966,89645.0
2016-11-16 14:50:00,55.37,55.38,55.33,55.35,46775.0,46.2883,46.2966,46.2548,46.2716,46775.0
2016-11-16 14:55:00,55.35,55.37,55.32,55.35,116285.0,46.2716,46.2883,46.2465,46.2716,116285.0
2016-11-16 15:00:00,55.35,55.37,55.32,55.35,61090.0,46.2716,46.2883,46.2465,46.2716,61090.0
2016-11-16 15:05:00,55.35,55.42,55.35,55.42,112829.0,46.2716,46.3301,46.2716,46.3301,112829.0
2016-11-16 15:10:00,55.41,55.44,55.39,55.41,122012.0,46.3217,46.3468,46.305,46.3217,122012.0
2016-11-16 15:15:00,55.4,55.42,55.39,55.41,431551.0,46.3134,46.3301,46.305,46.3217,431551.0
2016-11-16 15:20:00,55.41,55.43,55.34,55.42,847484.0,46.3217,46.3384,46.2632,46.3301,847484.0
2016-11-16 15:25:00,55.41,55.44,55.4,55.44,237899.0,46.3217,46.3468,46.3134,46.3468,237899.0
2016-11-16 15:30:00,55.43,55.52,55.43,55.48,283386.0,46.3384,46.4137,46.3384,46.3802,283386.0
2016-11-16 15:35:00,55.48,55.49,55.42,55.47,156265.0,46.3802,46.3886,46.3301,46.3719,156265.0
2016-11-16 15:40:00,55.47,55.5,55.45,55.47,224836.0,46.3719,46.3969,46.3551,46.3719,224836.0
2016-11-16 15:45:00,55.47,55.47,55.4,55.43,167708.0,46.3719,46.3719,46.3134,46.3384,167708.0
2016-11-16 15:50:00,55.42,55.45,55.39,55.4,246043.0,46.3301,46.3551,46.305,46.3134,246043.0
2016-11-16 15:55:00,55.41,55.46,55.39,55.44,461718.0,46.3217,46.3635,46.305,46.3468,461718.0
2016-11-17 09:30:00,55.32,55.34,55.06,55.18,224506.0,46.2465,46.2632,46.0291,46.1294,224506.0
2016-11-17 09:35:00,55.19,55.34,55.16,55.3,85827.0,46.1378,46.2632,46.1127,46.2298,85827.0
2016-11-17 09:40:00,55.3,55.4,55.3,55.32,94002.0,46.2298,46.3134,46.2298,46.2465,94002.0
2016-11-17 09:45:00,55.33,55.4,55.27,55.3,194168.0,46.2548,46.3134,46.2047,46.2298,194168.0
2016-11-17 09:50:00,55.31,55.38,55.28,55.3,84206.0,46.2381,46.2966,46.213,46.2298,84206.0
2016-11-17 09:55:00,55.31,55.37,55.26,55.27,91397.0,46.2381,46.2883,46.1963,46.2047,91397.0
2016-11-17 10:00:00,55.28,55.31,55.24,55.28,52252.0,46.213,46.2381,46.1796,46.213,52252.0
2016-11-17 10:05:00,55.28,55.44,55.28,55.43,123284.0,46.213,46.3468,46.213,46.3384,123284.0
2016-11-17 10:10:00,55.44,55.44,55.38,55.41,46931.0,46.3468,46.3468,46.2966,46.3217,46931.0
2016-11-17 10:15:00,55.41,55.44,55.35,55.44,74793.0,46.3217,46.3468,46.2716,46.3468,74793.0
2016-11-17 10:20:00,55.44,55.5,55.43,55.47,95323.0,46.3468,46.3969,46.3384,46.3719,95323.0
2016-11-17 10:25:00,55.47,55.5,55.45,55.48,70991.0,46.3719,46.3969,46.3551,46.3802,70991.0
2016-11-17 10:30:00,55.49,55.49,55.35,55.35,78908.0,46.3886,46.3886,46.2716,46.2716,78908.0
2016-11-17 10:35:00,55.35,55.39,55.29,55.37,117352.0,46.2716,46.305,46.2214,46.2883,117352.0
2016-11-17 10:40:00,55.37,55.37,55.28,55.32,83168.0,46.2883,46.2883,46.213,46.2465,83168.0
2016-11-17 10:45:00,55.33,55.36,55.33,55.33,42955.0,46.2548,46.2799,46.2548,46.2548,42955.0
2016-11-17 10:50:00,55.33,55.38,55.32,55.34,49994.0,46.2548,46.2966,46.2465,46.2632,49994.0
2016-11-17 10:55:00,55.34,55.37,55.29,55.29,48221.0,46.2632,46.2883,46.2214,46.2214,48221.0
2016-11-17 11:00:00,55.28,55.31,55.25,55.31,105097.0,46.213,46.2381,46.188,46.2381,105097.0
2016-11-17 11:05:00,55.31,55.34,55.3,55.32,46007.0,46.2381,46.2632,46.2298,46.2465,46007.0
2016-11-17 11:10:00,55.32,55.39,55.31,55.35,47973.0,46.2465,46.305,46.2381,46.2716,47973.0
2016-11-17 11:15:00,55.35,55.37,55.33,55.37,82597.0,46.2716,46.2883,46.2548,46.2883,82597.0
2016-11-17 11:20:00,55.37,55.48,55.36,55.48,52637.0,46.2883,46.3802,46.2799,46.3802,52637.0
2016-11-17 11:25:00,55.48,55.5,55.47,55.49,66585.0,46.3802,46.3969,46.3719,46.3886,66585.0
2016-11-17 11:30:00,55.5,55.52,55.47,55.51,89568.0,46.3969,46.4137,46.3719,46.4053,89568.0
2016-11-17 11:35:00,55.51,55.51,55.49,55.5,54385.0,46.4053,46.4053,46.3886,46.3969,54385.0
2016-11-17 11:40:00,55.5,55.51,55.49,55.51,50039.0,46.3969,46.4053,46.3886,46.4053,50039.0
2016-11-17 11:45:00,55.5,55.55,55.5,55.55,74173.0,46.3969,46.4387,46.3969,46.4387,74173.0
2016-11-17 11:50:00,55.55,55.61,55.54,55.6,71522.0,46.4387,46.4889,46.4304,46.4805,71522.0
2016-11-17 11:55:00,55.6,55.61,55.58,55.6,64219.0,46.4805,46.4889,46.4638,46.4805,64219.0
2016-11-17 12:00:00,55.6,55.6,55.56,55.58,45578.0,46.4805,46.4805,46.4471,46.4638,45578.0
2016-11-17 12:05:00,55.58,55.61,55.54,55.54,60731.0,46.4638,46.4889,46.4304,46.4304,60731.0
2016-11-17 12:10:00,55.55,55.55,55.51,55.54,93842.0,46.4387,46.4387,46.4053,46.4304,93842.0
2016-11-17 12:15:00,55.54,55.59,55.54,55.55,45026.0,46.4304,46.4722,46.4304,46.4387,45026.0
2016-11-17 12:20:00,55.55,55.58,55.52,55.57,95687.0,46.4387,46.4638,46.4137,46.4555,95687.0
2016-11-17 12:25:00,55.57,55.59,55.56,55.56,45568.0,46.4555,46.4722,46.4471,46.4471,45568.0
2016-11-17 12:30:00,55.57,55.63,55.56,55.63,147751.0,46.4555,46.5056,46.4471,46.5056,147751.0
2016-11-17 12:35:00,55.63,55.64,55.62,55.64,43087.0,46.5056,46.514,46.4973,46.514,43087.0
2016-11-17 12:40:00,55.64,55.73,55.62,55.73,121010.0,46.514,46.5892,46.4973,46.5892,121010.0
2016-11-17 12:45:00,55.73,55.73,55.72,55.73,41961.0,46.5892,46.5892,46.5809,46.5892,41961.0
2016-11-17 12:50:00,55.73,55.75,55.71,55.71,54527.0,46.5892,46.6059,46.5725,46.5725,54527.0
2016-11-17 12:55:00,55.71,55.74,55.7,55.74,57786.0,46.5725,46.5976,46.5641,46.5976,57786.0
2016-11-17 13:00:00,55.74,55.75,55.68,55.68,51295.0,46.5976,46.6059,46.5474,46.5474,51295.0
2016-11-17 13:05:00,55.69,55.69,55.63,55.65,52337.0,46.5558,46.5558,46.5056,46.5223,52337.0
2016-11-17 13:10:00,55.66,55.67,55.64,55.66,42890.0,46.5307,46.5391,46.514,46.5307,42890.0
2016-11-17 13:15:00,55.66,55.68,55.66,55.68,37106.0,46.5307,46.5474,46.5307,46.5474,37106.0
2016-11-17 13:20:00,55.67,55.68,55.65,55.68,49729.0,46.5391,46.5474,46.5223,46.5474,49729.0
2016-11-17 13:25:00,55.68,55.71,55.67,55.7,46157.0,46.5474,46.5725,46.5391,46.5641,46157.0
2016-11-17 13:30:00,55.7,55.73,55.68,55.69,51131.0,46.5641,46.5892,46.5474,46.5558,51131.0
2016-11-17 13:35:00,55.69,55.7,55.65,55.66,37642.0,46.5558,46.5641,46.5223,46.5307,37642.0
2016-11-17 13:40:00,55.66,55.72,55.66,55.7,52045.0,46.5307,46.5809,46.5307,46.5641,52045.0
2016-11-17 13:45:00,55.7,55.71,55.67,55.69,38050.0,46.5641,46.5725,46.5391,46.5558,38050.0
2016-11-17 13:50:00,55.69,55.69,55.65,55.66,33909.0,46.5558,46.5558,46.5223,46.5307,33909.0
2016-11-17 13:55:00,55.66,55.67,55.65,55.66,52769.0,46.5307,46.5391,46.5223,46.5307,52769.0
2016-11-17 14:00:00,55.66,55.69,55.65,55.66,64716.0,46.5307,46.5558,46.5223,46.5307,64716.0
2016-11-17 14:05:00,55.66,55.67,55.63,55.66,209004.0,46.5307,46.5391,46.5056,46.5307,209004.0
2016-11-17 14:10:00,55.66,55.7,55.66,55.69,96781.0,46.5307,46.5641,46.5307,46.5558,96781.0
2016-11-17 14:15:00,55.69,55.7,55.65,55.65,57694.0,46.5558,46.5641,46.5223,46.5223,57694.0
2016-11-17 14:20:00,55.65,55.66,55.57,55.59,146927.0,46.5223,46.5307,46.4555,46.4722,146927.0
2016-11-17 14:25:00,55.59,55.67,55.58,55.66,61049.0,46.4722,46.5391,46.4638,46.5307,61049.0
2016-11-17 14:30:00,55.66,55.67,55.6,55.63,67380.0,46.5307,46.5391,46.4805,46.5056,67380.0
2016-11-17 14:35:00,55.63,55.68,55.62,55.65,66332.0,46.5056,46.5474,46.4973,46.5223,66332.0
2016-11-17 14:40:00,55.66,55.7,55.65,55.7,55233.0,46.5307,46.5641,46.5223,46.5641,55233.0
2016-11-17 14:45:00,55.7,55.74,55.66,55.71,95449.0,46.5641,46.5976,46.5307,46.5725,95449.0
2016-11-17 14:50:00,55.72,55.75,55.71,55.72,52926.0,46.5809,46.6059,46.5725,46.5809,52926.0
2016-11-17 14:55:00,55.73,55.8,55.72,55.78,109316.0,46.5892,46.6477,46.5809,46.631,109316.0
2016-11-17 15:00:00,55.79,55.8,55.75,55.79,86687.0,46.6394,46.6477,46.6059,46.6394,86687.0
2016-11-17 15:05:00,55.79,55.8,55.78,55.79,68971.0,46.6394,46.6477,46.631,46.6394,68971.0
2016-11-17 15:10:00,55.8,55.85,55.79,55.84,284886.0,46.6477,46.6895,46.6394,46.6812,284886.0
2016-11-17 15:15:00,55.84,55.9,55.82,55.9,179035.0,46.6812,46.7313,46.6645,46.7313,179035.0
2016-11-17 15:20:00,55.9,55.9,55.82,55.88,176766.0,46.7313,46.7313,46.6645,46.7146,176766.0
2016-11-17 15:25:00,55.88,55.89,55.82,55.84,125193.0,46.7146,46.723,46.6645,46.6812,125193.0
2016-11-17 15:30:00,55.84,55.9,55.83,55.86,160629.0,46.6812,46.7313,46.6728,46.6979,160629.0
2016-11-17 15:35:00,55.86,55.9,55.83,55.85,215265.0,46.6979,46.7313,46.6728,46.6895,215265.0
2016-11-17 15:40:00,55.86,55.86,55.78,55.81,255407.0,46.6979,46.6979,46.631,46.6561,255407.0
2016-11-17 15:45:00,55.82,55.82,55.77,55.78,171248.0,46.6645,46.6645,46.6227,46.631,171248.0
2016-11-17 15:50:00,55.78,55.82,55.77,55.81,185256.0,46.631,46.6645,46.6227,46.6561,185256.0
2016-11-17 15:55:00,55.81,55.86,55.78,55.85,425421.0,46.6561,46.6979,46.631,46.6895,425421.0
2016-11-18 09:30:00,55.72,55.9,55.7,55.77,700718.0,46.5809,46.7313,46.5641,46.6227,700718.0
2016-11-18 09:35:00,55.78,55.84,55.76,55.81,128457.0,46.631,46.6812,46.6143,46.6561,128457.0
2016-11-18 09:40:00,55.81,55.83,55.63,55.68,144614.0,46.6561,46.6728,46.5056,46.5474,144614.0
2016-11-18 09:45:00,55.69,55.83,55.68,55.78,134791.0,46.5558,46.6728,46.5474,46.631,134791.0
2016-11-18 09:50:00,55.78,55.84,55.76,55.83,131398.0,46.631,46.6812,46.6143,46.6728,131398.0
2016-11-18 09:55:00,55.82,55.82,55.74,55.76,103874.0,46.6645,46.6645,46.5976,46.6143,103874.0
2016-11-18 10:00:00,55.76,55.97,55.75,55.96,127489.0,46.6143,46.7899,46.6059,46.7815,127489.0
2016-11-18 10:05:00,55.97,56.12,55.95,56.09,334499.0,46.7899,46.9153,46.7731,46.8902,334499.0
2016-11-18 10:10:00,56.09,56.11,56.03,56.03,117445.0,46.8902,46.9069,46.84,46.84,117445.0
2016-11-18 10:15:00,56.03,56.05,56.0,56.01,111363.0,46.84,46.8567,46.8149,46.8233,111363.0
2016-11-18 10:20:00,56.02,56.1,56.01,56.07,99022.0,46.8317,46.8985,46.8233,46.8735,99022.0
2016-11-18 10:25:00,56.08,56.09,56.0,56.05,98309.0,46.8818,46.8902,46.8149,46.8567,98309.0
2016-11-18 10:30:00,56.04,56.05,55.95,55.95,81993.0,46.8484,46.8567,46.7731,46.7731,81993.0
2016-11-18 10:35:00,55.94,56.07,55.94,56.07,122856.0,46.7648,46.8735,46.7648,46.8735,122856.0
2016-11-18 10:40:00,56.07,56.09,56.03,56.08,78745.0,46.8735,46.8902,46.84,46.8818,78745.0
2016-11-18 10:45:00,56.08,56.08,56.05,56.05,66355.0,46.8818,46.8818,46.8567,46.8567,66355.0
2016-11-18 10:50:00,56.05,56.06,55.94,55.98,67484.0,46.8567,46.8651,46.7648,46.7982,67484.0
2016-11-18 10:55:00,55.97,56.0,55.94,55.95,64974.0,46.7899,46.8149,46.7648,46.7731,64974.0
2016-11-18 11:00:00,55.95,55.99,55.9,55.93,106647.0,46.7731,46.8066,46.7313,46.7564,106647.0
2016-11-18 11:05:00,55.92,55.96,55.91,55.95,75460.0,46.7481,46.7815,46.7397,46.7731,75460.0
2016-11-18 11:10:00,55.95,56.0,55.94,55.99,67080.0,46.7731,46.8149,46.7648,46.8066,67080.0
2016-11-18 11:15:00,55.98,56.01,55.96,56.01,86757.0,46.7982,46.8233,46.7815,46.8233,86757.0
2016-11-18 11:20:00,56.01,56.03,56.0,56.01,114762.0,46.8233,46.84,46.8149,46.8233,114762.0
2016-11-18 11:25:00,56.01,56.05,56.0,56.02,315373.0,46.8233,46.8567,46.8149,46.8317,315373.0
2016-11-18 11:30:00,56.03,56.03,55.94,55.98,66038.0,46.84,46.84,46.7648,46.7982,66038.0
2016-11-18 11:35:00,55.98,55.99,55.95,55.97,45823.0,46.7982,46.8066,46.7731,46.7899,45823.0
2016-11-18 11:40:00,55.97,55.98,55.92,55.93,68117.0,46.7899,46.7982,46.7481,46.7564,68117.0
2016-11-18 11:45:00,55.93,55.94,55.68,55.69,188406.0,46.7564,46.7648,46.5474,46.5558,188406.0
2016-11-18 11:50:00,55.68,55.72,55.66,55.68,65339.0,46.5474,46.5809,46.5307,46.5474,65339.0
2016-11-18 11:55:00,55.69,55.78,55.67,55.73,149720.0,46.5558,46.631,46.5391,46.5892,149720.0
2016-11-18 12:00:00,55.72,55.76,55.68,55.68,114410.0,46.5809,46.6143,46.5474,46.5474,114410.0
2016-11-18 12:05:00,55.68,55.75,55.68,55.74,62977.0,46.5474,46.6059,46.5474,46.5976,62977.0
2016-11-18 12:10:00,55.75,55.76,55.68,55.7,52234.0,46.6059,46.6143,46.5474,46.5641,52234.0
2016-11-18 12:15:00,55.7,55.71,55.62,55.62,49951.0,46.5641,46.5725,46.4973,46.4973,49951.0
2016-11-18 12:20:00,55.62,55.63,55.53,55.56,112292.0,46.4973,46.5056,46.422,46.4471,112292.0
2016-11-18 12:25:00,55.56,55.57,55.51,55.53,65710.0,46.4471,46.4555,46.4053,46.422,65710.0
2016-11-18 12:30:00,55.53,55.54,55.5,55.5,47495.0,46.422,46.4304,46.3969,46.3969,47495.0
2016-11-18 12:35:00,55.5,55.52,55.42,55.45,152962.0,46.3969,46.4137,46.3301,46.3551,152962.0
2016-11-18 12:40:00,55.45,55.5,55.44,55.47,71100.0,46.3551,46.3969,46.3468,46.3719,71100.0
2016-11-18 12:45:00,55.47,55.56,55.47,55.56,34555.0,46.3719,46.4471,46.3719,46.4471,34555.0
2016-11-18 12:50:00,55.55,55.57,55.5,55.53,32225.0,46.4387,46.4555,46.3969,46.422,32225.0
2016-11-18 12:55:00,55.52,55.54,55.49,55.54,52730.0,46.4137,46.4304,46.3886,46.4304,52730.0
2016-11-18 13:00:00,55.54,55.54,55.5,55.54,33413.0,46.4304,46.4304,46.3969,46.4304,33413.0
2016-11-18 13:05:00,55.54,55.6,55.51,55.58,40569.0,46.4304,46.4805,46.4053,46.4638,40569.0
2016-11-18 13:10:00,55.58,55.59,55.53,55.56,31624.0,46.4638,46.4722,46.422,46.4471,31624.0
2016-11-18 13:15:00,55.55,55.57,55.51,55.57,36970.0,46.4387,46.4555,46.4053,46.4555,36970.0
2016-11-18 13:20:00,55.57,55.58,55.51,55.56,44062.0,46.4555,46.4638,46.4053,46.4471,44062.0
2016-11-18 13:25:00,55.56,55.59,55.5,55.5,50020.0,46.4471,46.4722,46.3969,46.3969,50020.0
2016-11-18 13:30:00,55.5,55.58,55.49,55.56,43407.0,46.3969,46.4638,46.3886,46.4471,43407.0
2016-11-18 13:35:00,55.55,55.56,55.52,55.55,39752.0,46.4387,46.4471,46.4137,46.4387,39752.0
2016-11-18 13:40:00,55.55,55.55,55.52,55.55,38235.0,46.4387,46.4387,46.4137,46.4387,38235.0
2016-11-18 13:45:00,55.55,55.64,55.54,55.6,64546.0,46.4387,46.514,46.4304,46.4805,64546.0
2016-11-18 13:50:00,55.61,55.61,55.51,55.55,91817.0,46.4889,46.4889,46.4053,46.4387,91817.0
2016-11-18 13:55:00,55.54,55.61,55.54,55.59,44789.0,46.4304,46.4889,46.4304,46.4722,44789.0
2016-11-18 14:00:00,55.59,55.62,55.56,55.61,57695.0,46.4722,46.4973,46.4471,46.4889,57695.0
2016-11-18 14:05:00,55.61,55.65,55.6,55.63,47267.0,46.4889,46.5223,46.4805,46.5056,47267.0
2016-11-18 14:10:00,55.63,55.64,55.6,55.64,61064.0,46.5056,46.514,46.4805,46.514,61064.0
2016-11-18 14:15:00,55.64,55.68,55.63,55.64,49818.0,46.514,46.5474,46.5056,46.514,49818.0
2016-11-18 14:20:00,55.64,55.7,55.63,55.7,88849.0,46.514,46.5641,46.5056,46.5641,88849.0
2016-11-18 14:25:00,55.69,55.73,55.64,55.66,73275.0,46.5558,46.5892,46.514,46.5307,73275.0
2016-11-18 14:30:00,55.65,55.68,55.62,55.63,58116.0,46.5223,46.5474,46.4973,46.5056,58116.0
2016-11-18 14:35:00,55.64,55.68,55.61,55.67,57836.0,46.514,46.5474,46.4889,46.5391,57836.0
2016-11-18 14:40:00,55.66,55.73,55.66,55.68,76662.0,46.5307,46.5892,46.5307,46.5474,76662.0
2016-11-18 14:45:00,55.67,55.72,55.66,55.69,91284.0,46.5391,46.5809,46.5307,46.5558,91284.0
2016-11-18 14:50:00,55.68,55.69,55.63,55.64,88328.0,46.5474,46.5558,46.5056,46.514,88328.0
2016-11-18 14:55:00,55.65,55.66,55.63,55.66,56789.0,46.5223,46.5307,46.5056,46.5307,56789.0
2016-11-18 15:00:00,55.65,55.73,55.65,55.72,76739.0,46.5223,46.5892,46.5223,46.5809,76739.0
2016-11-18 15:05:00,55.73,55.75,55.69,55.73,71298.0,46.5892,46.6059,46.5558,46.5892,71298.0
2016-11-18 15:10:00,55.73,55.78,55.72,55.77,75159.0,46.5892,46.631,46.5809,46.6227,75159.0
2016-11-18 15:15:00,55.76,55.82,55.76,55.81,69169.0,46.6143,46.6645,46.6143,46.6561,69169.0
2016-11-18 15:20:00,55.81,55.84,55.76,55.79,86879.0,46.6561,46.6812,46.6143,46.6394,86879.0
2016-11-18 15:25:00,55.78,55.85,55.78,55.82,91799.0,46.631,46.6895,46.631,46.6645,91799.0
2016-11-18 15:30:00,55.82,55.83,55.76,55.76,63795.0,46.6645,46.6728,46.6143,46.6143,63795.0
2016-11-18 15:35:00,55.76,55.8,55.74,55.76,117798.0,46.6143,46.6477,46.5976,46.6143,117798.0
2016-11-18 15:40:00,55.76,55.79,55.75,55.76,83989.0,46.6143,46.6394,46.6059,46.6143,83989.0
2016-11-18 15:45:00,55.75,55.77,55.71,55.71,113175.0,46.6059,46.6227,46.5725,46.5725,113175.0
2016-11-18 15:50:00,55.72,55.77,55.71,55.75,164398.0,46.5809,46.6227,46.5725,46.6059,164398.0
2016-11-18 15:55:00,55.75,55.8,55.72,55.76,326301.0,46.6059,46.6477,46.5809,46.6143,326301.0
2016-11-21 09:30:00,55.6,55.76,55.51,55.74,303169.0,46.4805,46.6143,46.4053,46.5976,303169.0
2016-11-21 09:35:00,55.74,55.83,55.73,55.76,115634.0,46.5976,46.6728,46.5892,46.6143,115634.0
2016-11-21 09:40:00,55.77,55.77,55.64,55.68,162235.0,46.6227,46.6227,46.514,46.5474,162235.0
2016-11-21 09:45:00,55.69,55.72,55.63,55.68,104405.0,46.5558,46.5809,46.5056,46.5474,104405.0
2016-11-21 09:50:00,55.69,55.71,55.67,55.68,46423.0,46.5558,46.5725,46.5391,46.5474,46423.0
2016-11-21 09:55:00,55.69,55.76,55.67,55.69,138609.0,46.5558,46.6143,46.5391,46.5558,138609.0
2016-11-21 10:00:00,55.68,55.97,55.67,55.96,86827.0,46.5474,46.7899,46.5391,46.7815,86827.0
2016-11-21 10:05:00,55.95,55.98,55.87,55.94,95575.0,46.7731,46.7982,46.7063,46.7648,95575.0
2016-11-21 10:10:00,55.94,55.99,55.84,55.85,78757.0,46.7648,46.8066,46.6812,46.6895,78757.0
2016-11-21 10:15:00,55.84,55.87,55.79,55.79,130362.0,46.6812,46.7063,46.6394,46.6394,130362.0
2016-11-21 10:20:00,55.79,55.82,55.74,55.76,71094.0,46.6394,46.6645,46.5976,46.6143,71094.0
2016-11-21 10:25:00,55.77,55.77,55.63,55.69,96612.0,46.6227,46.6227,46.5056,46.5558,96612.0
2016-11-21 10:30:00,55.69,55.83,55.68,55.8,90877.0,46.5558,46.6728,46.5474,46.6477,90877.0
2016-11-21 10:35:00,55.8,55.81,55.72,55.75,40746.0,46.6477,46.6561,46.5809,46.6059,40746.0
2016-11-21 10:40:00,55.76,55.88,55.72,55.87,78640.0,46.6143,46.7146,46.5809,46.7063,78640.0
2016-11-21 10:45:00,55.87,55.92,55.85,55.87,63256.0,46.7063,46.7481,46.6895,46.7063,63256.0
2016-11-21 10:50:00,55.88,55.89,55.85,55.86,39232.0,46.7146,46.723,46.6895,46.6979,39232.0
2016-11-21 10:55:00,55.86,55.87,55.76,55.79,60242.0,46.6979,46.7063,46.6143,46.6394,60242.0
2016-11-21 11:00:00,55.79,55.86,55.72,55.76,116092.0,46.6394,46.6979,46.5809,46.6143,116092.0
2016-11-21 11:05:00,55.76,55.81,55.76,55.78,74748.0,46.6143,46.6561,46.6143,46.631,74748.0
2016-11-21 11:10:00,55.79,55.86,55.78,55.86,112119.0,46.6394,46.6979,46.631,46.6979,112119.0
2016-11-21 11:15:00,55.85,55.9,55.85,55.89,47058.0,46.6895,46.7313,46.6895,46.723,47058.0
2016-11-21 11:20:00,55.89,55.94,55.88,55.93,56436.0,46.723,46.7648,46.7146,46.7564,56436.0
2016-11-21 11:25:00,55.92,55.92,55.88,55.89,38767.0,46.7481,46.7481,46.7146,46.723,38767.0
2016-11-21 11:30:00,55.89,55.91,55.85,55.88,44182.0,46.723,46.7397,46.6895,46.7146,44182.0
2016-11-21 11:35:00,55.87,55.9,55.85,55.87,57171.0,46.7063,46.7313,46.6895,46.7063,57171.0
2016-11-21 11:40:00,55.86,55.9,55.85,55.9,30515.0,46.6979,46.7313,46.6895,46.7313,30515.0
2016-11-21 11:45:00,55.9,55.9,55.87,55.88,29449.0,46.7313,46.7313,46.7063,46.7146,29449.0
2016-11-21 11:50:00,55.88,55.89,55.85,55.89,46435.0,46.7146,46.723,46.6895,46.723,46435.0
2016-11-21 11:55:00,55.89,55.94,55.89,55.94,52749.0,46.723,46.7648,46.723,46.7648,52749.0
2016-11-21 12:00:00,55.94,55.96,55.92,55.92,54873.0,46.7648,46.7815,46.7481,46.7481,54873.0
2016-11-21 12:05:00,55.92,55.98,55.91,55.98,35272.0,46.7481,46.7982,46.7397,46.7982,35272.0
2016-11-21 12:10:00,55.97,55.98,55.89,55.9,78606.0,46.7899,46.7982,46.723,46.7313,78606.0
2016-11-21 12:15:00,55.9,55.97,55.89,55.97,106741.0,46.7313,46.7899,46.723,46.7899,106741.0
2016-11-21 12:20:00,55.97,55.97,55.93,55.95,48883.0,46.7899,46.7899,46.7564,46.7731,48883.0
2016-11-21 12:25:00,55.94,55.98,55.93,55.96,58937.0,46.7648,46.7982,46.7564,46.7815,58937.0
2016-11-21 12:30:00,55.97,55.98,55.95,55.97,73322.0,46.7899,46.7982,46.7731,46.7899,73322.0
2016-11-21 12:35:00,55.96,55.98,55.95,55.98,37834.0,46.7815,46.7982,46.7731,46.7982,37834.0
2016-11-21 12:40:00,55.97,56.0,55.96,55.96,68345.0,46.7899,46.8149,46.7815,46.7815,68345.0
2016-11-21 12:45:00,55.97,55.97,55.93,55.94,42647.0,46.7899,46.7899,46.7564,46.7648,42647.0
2016-11-21 12:50:00,55.94,55.97,55.93,55.93,37031.0,46.7648,46.7899,46.7564,46.7564,37031.0
2016-11-21 12:55:00,55.93,55.98,55.89,55.97,187665.0,46.7564,46.7982,46.723,46.7899,187665.0
2016-11-21 13:00:00,55.97,55.98,55.94,55.96,51107.0,46.7899,46.7982,46.7648,46.7815,51107.0
2016-11-21 13:05:00,55.97,55.98,55.95,55.97,70142.0,46.7899,46.7982,46.7731,46.7899,70142.0
2016-11-21 13:10:00,55.98,56.0,55.97,55.98,58487.0,46.7982,46.8149,46.7899,46.7982,58487.0
2016-11-21 13:15:00,55.98,56.0,55.95,55.97,44930.0,46.7982,46.8149,46.7731,46.7899,44930.0
2016-11-21 13:20:00,55.96,55.98,55.96,55.96,46873.0,46.7815,46.7982,46.7815,46.7815,46873.0
2016-11-21 13:25:00,55.96,56.0,55.95,55.96,100345.0,46.7815,46.8149,46.7731,46.7815,100345.0
2016-11-21 13:30:00,55.96,55.99,55.95,55.97,56124.0,46.7815,46.8066,46.7731,46.7899,56124.0
2016-11-21 13:35:00,55.98,55.98,55.94,55.96,47728.0,46.7982,46.7982,46.7648,46.7815,47728.0
2016-11-21 13:40:00,55.96,55.97,55.94,55.96,253366.0,46.7815,46.7899,46.7648,46.7815,253366.0
2016-11-21 13:45:00,55.96,56.0,55.96,55.98,52838.0,46.7815,46.8149,46.7815,46.7982,52838.0
2016-11-21 13:50:00,55.99,55.99,55.97,55.98,27969.0,46.8066,46.8066,46.7899,46.7982,27969.0
2016-11-21 13:55:00,55.97,55.99,55.94,55.96,82974.0,46.7899,46.8066,46.7648,46.7815,82974.0
2016-11-21 14:00:00,55.96,55.97,55.96,55.97,29450.0,46.7815,46.7899,46.7815,46.7899,29450.0
2016-11-21 14:05:00,55.97,55.99,55.96,55.97,59150.0,46.7899,46.8066,46.7815,46.7899,59150.0
2016-11-21 14:10:00,55.96,55.99,55.96,55.98,54908.0,46.7815,46.8066,46.7815,46.7982,54908.0
2016-11-21 14:15:00,55.98,55.99,55.97,55.98,23753.0,46.7982,46.8066,46.7899,46.7982,23753.0
2016-11-21 14:20:00,55.98,55.99,55.96,55.97,38927.0,46.7982,46.8066,46.7815,46.7899,38927.0
2016-11-21 14:25:00,55.97,55.98,55.96,55.96,38371.0,46.7899,46.7982,46.7815,46.7815,38371.0
2016-11-21 14:30:00,55.96,56.0,55.96,56.0,84926.0,46.7815,46.8149,46.7815,46.8149,84926.0
2016-11-21 14:35:00,56.0,56.05,55.99,56.04,108885.0,46.8149,46.8567,46.8066,46.8484,108885.0
2016-11-21 14:40:00,56.05,56.06,56.0,56.0,77971.0,46.8567,46.8651,46.8149,46.8149,77971.0
2016-11-21 14:45:00,56.01,56.09,56.0,56.08,76329.0,46.8233,46.8902,46.8149,46.8818,76329.0
2016-11-21 14:50:00,56.08,56.08,56.03,56.05,47736.0,46.8818,46.8818,46.84,46.8567,47736.0
2016-11-21 14:55:00,56.04,56.05,56.0,56.01,290566.0,46.8484,46.8567,46.8149,46.8233,290566.0
2016-11-21 15:00:00,56.0,56.05,56.0,56.01,51775.0,46.8149,46.8567,46.8149,46.8233,51775.0
2016-11-21 15:05:00,56.01,56.09,56.01,56.09,71708.0,46.8233,46.8902,46.8233,46.8902,71708.0
2016-11-21 15:10:00,56.09,56.1,56.07,56.09,49813.0,46.8902,46.8985,46.8735,46.8902,49813.0
2016-11-21 15:15:00,56.1,56.1,56.05,56.06,76248.0,46.8985,46.8985,46.8567,46.8651,76248.0
2016-11-21 15:20:00,56.05,56.09,56.05,56.09,162994.0,46.8567,46.8902,46.8567,46.8902,162994.0
2016-11-21 15:25:00,56.09,56.09,56.08,56.08,66712.0,46.8902,46.8902,46.8818,46.8818,66712.0
2016-11-21 15:30:00,56.09,56.09,56.03,56.04,73509.0,46.8902,46.8902,46.84,46.8484,73509.0
2016-11-21 15:35:00,56.04,56.07,56.03,56.06,68667.0,46.8484,46.8735,46.84,46.8651,68667.0
2016-11-21 15:40:00,56.06,56.07,56.0,56.05,124977.0,46.8651,46.8735,46.8149,46.8567,124977.0
2016-11-21 15:45:00,56.05,56.09,56.04,56.09,87134.0,46.8567,46.8902,46.8484,46.8902,87134.0
2016-11-21 15:50:00,56.09,56.14,56.07,56.14,247440.0,46.8902,46.932,46.8735,46.932,247440.0
2016-11-21 15:55:00,56.14,56.16,56.11,56.11,503720.0,46.932,46.9487,46.9069,46.9069,503720.0
2016-11-22 09:30:00,56.32,56.32,55.95,55.99,282199.0,47.0825,47.0825,46.7731,46.8066,282199.0
2016-11-22 09:35:00,56.01,56.07,55.88,56.05,76145.0,46.8233,46.8735,46.7146,46.8567,76145.0
2016-11-22 09:40:00,56.05,56.15,56.01,56.06,140578.0,46.8567,46.9403,46.8233,46.8651,140578.0
2016-11-22 09:45:00,56.07,56.1,56.04,56.09,112743.0,46.8735,46.8985,46.8484,46.8902,112743.0
2016-11-22 09:50:00,56.1,56.18,56.09,56.18,74720.0,46.8985,46.9654,46.8902,46.9654,74720.0
2016-11-22 09:55:00,56.18,56.23,56.16,56.2,134093.0,46.9654,47.0072,46.9487,46.9821,134093.0
2016-11-22 10:00:00,56.19,56.25,56.19,56.19,86094.0,46.9738,47.0239,46.9738,46.9738,86094.0
2016-11-22 10:05:00,56.2,56.24,56.18,56.18,60675.0,46.9821,47.0156,46.9654,46.9654,60675.0
2016-11-22 10:10:00,56.19,56.2,56.15,56.2,61898.0,46.9738,46.9821,46.9403,46.9821,61898.0
2016-11-22 10:15:00,56.2,56.21,56.17,56.2,50619.0,46.9821,46.9905,46.9571,46.9821,50619.0
2016-11-22 10:20:00,56.21,56.23,56.19,56.23,61435.0,46.9905,47.0072,46.9738,47.0072,61435.0
2016-11-22 10:25:00,56.22,56.24,56.2,56.23,73751.0,46.9989,47.0156,46.9821,47.0072,73751.0
2016-11-22 10:30:00,56.24,56.24,56.22,56.23,217167.0,47.0156,47.0156,46.9989,47.0072,217167.0
2016-11-22 10:35:00,56.23,56.33,56.23,56.3,137119.0,47.0072,47.0908,47.0072,47.0657,137119.0
2016-11-22 10:40:00,56.32,56.38,56.3,56.38,76514.0,47.0825,47.1326,47.0657,47.1326,76514.0
2016-11-22 10:45:00,56.38,56.43,56.34,56.39,162531.0,47.1326,47.1744,47.0992,47.141,162531.0
2016-11-22 10:50:00,56.4,56.41,56.39,56.4,90410.0,47.1493,47.1577,47.141,47.1493,90410.0
2016-11-22 10:55:00,56.4,56.47,56.39,56.47,96317.0,47.1493,47.2079,47.141,47.2079,96317.0
2016-11-22 11:00:00,56.47,56.5,56.46,56.5,121371.0,47.2079,47.2329,47.1995,47.2329,121371.0
2016-11-22 11:05:00,56.5,56.58,56.49,56.54,181844.0,47.2329,47.2998,47.2246,47.2664,181844.0
2016-11-22 11:10:00,56.54,56.61,56.54,56.6,147312.0,47.2664,47.3249,47.2664,47.3165,147312.0
2016-11-22 11:15:00,56.6,56.65,56.59,56.63,197434.0,47.3165,47.3583,47.3082,47.3416,197434.0
2016-11-22 11:20:00,56.62,56.7,56.59,56.7,138265.0,47.3332,47.4001,47.3082,47.4001,138265.0
2016-11-22 11:25:00,56.69,56.72,56.53,56.54,115295.0,47.3918,47.4168,47.258,47.2664,115295.0
2016-11-22 11:30:00,56.54,56.54,56.47,56.51,145434.0,47.2664,47.2664,47.2079,47.2413,145434.0
2016-11-22 11:35:00,56.51,56.54,56.47,56.54,88142.0,47.2413,47.2664,47.2079,47.2664,88142.0
2016-11-22 11:40:00,56.54,56.64,56.54,56.62,98779.0,47.2664,47.35,47.2664,47.3332,98779.0
2016-11-22 11:45:00,56.62,56.67,56.61,56.67,62266.0,47.3332,47.375,47.3249,47.375,62266.0
2016-11-22 11:50:00,56.66,56.68,56.66,56.67,61126.0,47.3667,47.3834,47.3667,47.375,61126.0
2016-11-22 11:55:00,56.67,56.75,56.66,56.75,116324.0,47.375,47.4419,47.3667,47.4419,116324.0
2016-11-22 12:00:00,56.75,56.75,56.62,56.63,136928.0,47.4419,47.4419,47.3332,47.3416,136928.0
2016-11-22 12:05:00,56.64,56.72,56.62,56.71,56660.0,47.35,47.4168,47.3332,47.4085,56660.0
2016-11-22 12:10:00,56.71,56.75,56.71,56.74,73778.0,47.4085,47.4419,47.4085,47.4336,73778.0
2016-11-22 12:15:00,56.74,56.81,56.73,56.81,156896.0,47.4336,47.4921,47.4252,47.4921,156896.0
2016-11-22 12:20:00,56.81,56.88,56.8,56.88,119716.0,47.4921,47.5506,47.4837,47.5506,119716.0
2016-11-22 12:25:00,56.87,56.96,56.86,56.95,278466.0,47.5422,47.6175,47.5339,47.6091,278466.0
2016-11-22 12:30:00,56.96,56.98,56.93,56.95,129938.0,47.6175,47.6342,47.5924,47.6091,129938.0
2016-11-22 12:35:00,56.95,56.98,56.88,56.92,122264.0,47.6091,47.6342,47.5506,47.584,122264.0
2016-11-22 12:40:00,56.91,56.95,56.9,56.94,97417.0,47.5757,47.6091,47.5673,47.6008,97417.0
2016-11-22 12:45:00,56.94,56.96,56.89,56.91,77528.0,47.6008,47.6175,47.559,47.5757,77528.0
2016-11-22 12:50:00,56.9,56.94,56.89,56.92,66092.0,47.5673,47.6008,47.559,47.584,66092.0
2016-11-22 12:55:00,56.91,56.97,56.88,56.97,76396.0,47.5757,47.6258,47.5506,47.6258,76396.0
2016-11-22 13:00:00,56.96,57.06,56.96,57.0,223176.0,47.6175,47.7011,47.6175,47.6509,223176.0
2016-11-22 13:05:00,57.0,57.02,56.96,56.96,80948.0,47.6509,47.6676,47.6175,47.6175,80948.0
2016-11-22 13:10:00,56.96,57.0,56.94,56.97,85758.0,47.6175,47.6509,47.6008,47.6258,85758.0
2016-11-22 13:15:00,56.97,56.97,56.91,56.92,143788.0,47.6258,47.6258,47.5757,47.584,143788.0
2016-11-22 13:20:00,56.92,56.93,56.89,56.93,63572.0,47.584,47.5924,47.559,47.5924,63572.0
2016-11-22 13:25:00,56.93,56.94,56.92,56.92,47397.0,47.5924,47.6008,47.584,47.584,47397.0
2016-11-22 13:30:00,56.92,56.94,56.92,56.94,15423.0,47.584,47.6008,47.584,47.6008,15423.0
2016-11-22 13:35:00,56.93,56.94,56.9,56.93,63211.0,47.5924,47.6008,47.5673,47.5924,63211.0
2016-11-22 13:40:00,56.94,56.94,56.89,56.91,67372.0,47.6008,47.6008,47.559,47.5757,67372.0
2016-11-22 13:45:00,56.91,56.96,56.9,56.95,50087.0,47.5757,47.6175,47.5673,47.6091,50087.0
2016-11-22 13:50:00,56.95,56.99,56.94,56.98,38080.0,47.6091,47.6426,47.6008,47.6342,38080.0
2016-11-22 13:55:00,56.98,56.98,56.92,56.93,43895.0,47.6342,47.6342,47.584,47.5924,43895.0
2016-11-22 14:00:00,56.93,56.93,56.88,56.89,36629.0,47.5924,47.5924,47.5506,47.559,36629.0
2016-11-22 14:05:00,56.89,56.93,56.88,56.89,52338.0,47.559,47.5924,47.5506,47.559,52338.0
2016-11-22 14:10:00,56.89,56.89,56.81,56.86,77913.0,47.559,47.559,47.4921,47.5339,77913.0
2016-11-22 14:15:00,56.86,56.89,56.84,56.87,64889.0,47.5339,47.559,47.5172,47.5422,64889.0
2016-11-22 14:20:00,56.86,56.9,56.85,56.86,59594.0,47.5339,47.5673,47.5255,47.5339,59594.0
2016-11-22 14:25:00,56.87,56.91,56.86,56.89,66120.0,47.5422,47.5757,47.5339,47.559,66120.0
2016-11-22 14:30:00,56.88,56.91,56.85,56.87,89247.0,47.5506,47.5757,47.5255,47.5422,89247.0
2016-11-22 14:35:00,56.88,56.91,56.87,56.88,68963.0,47.5506,47.5757,47.5422,47.5506,68963.0
2016-11-22 14:40:00,56.87,56.94,56.85,56.94,72968.0,47.5422,47.6008,47.5255,47.6008,72968.0
2016-11-22 14:45:00,56.94,56.96,56.91,56.95,93170.0,47.6008,47.6175,47.5757,47.6091,93170.0
2016-11-22 14:50:00,56.95,56.97,56.93,56.97,109411.0,47.6091,47.6258,47.5924,47.6258,109411.0
2016-11-22 14:55:00,56.96,56.97,56.93,56.93,101189.0,47.6175,47.6258,47.5924,47.5924,101189.0
2016-11-22 15:00:00,56.92,56.96,56.91,56.92,130209.0,47.584,47.6175,47.5757,47.584,130209.0
2016-11-22 15:05:00,56.92,56.96,56.91,56.95,93742.0,47.584,47.6175,47.5757,47.6091,93742.0
2016-11-22 15:10:00,56.95,57.05,56.94,57.02,258762.0,47.6091,47.6927,47.6008,47.6676,258762.0
2016-11-22 15:15:00,57.01,57.04,57.0,57.04,53969.0,47.6593,47.6844,47.6509,47.6844,53969.0
2016-11-22 15:20:00,57.04,57.07,57.0,57.02,100106.0,47.6844,47.7094,47.6509,47.6676,100106.0
2016-11-22 15:25:00,57.02,57.05,57.0,57.03,87361.0,47.6676,47.6927,47.6509,47.676,87361.0
2016-11-22 15:30:00,57.03,57.05,57.0,57.03,94047.0,47.676,47.6927,47.6509,47.676,94047.0
2016-11-22 15:35:00,57.04,57.05,57.02,57.03,99343.0,47.6844,47.6927,47.6676,47.676,99343.0
2016-11-22 15:40:00,57.03,57.07,57.02,57.07,133066.0,47.676,47.7094,47.6676,47.7094,133066.0
2016-11-22 15:45:00,57.07,57.1,57.06,57.1,189717.0,47.7094,47.7345,47.7011,47.7345,189717.0
2016-11-22 15:50:00,57.1,57.15,57.09,57.15,186993.0,47.7345,47.7763,47.7262,47.7763,186993.0
2016-11-22 15:55:00,57.15,57.15,57.07,57.12,544516.0,47.7763,47.7763,47.7094,47.7512,544516.0
2016-11-23 09:30:00,56.91,57.19,56.9,57.19,340788.0,47.5757,47.8098,47.5673,47.8098,340788.0
2016-11-23 09:35:00,57.18,57.22,57.12,57.18,135851.0,47.8014,47.8348,47.7512,47.8014,135851.0
2016-11-23 09:40:00,57.17,57.21,57.14,57.2,95359.0,47.793,47.8265,47.768,47.8181,95359.0
2016-11-23 09:45:00,57.2,57.2,57.13,57.19,134322.0,47.8181,47.8181,47.7596,47.8098,134322.0
2016-11-23 09:50:00,57.2,57.22,57.06,57.1,148082.0,47.8181,47.8348,47.7011,47.7345,148082.0
2016-11-23 09:55:00,57.11,57.29,57.09,57.28,169835.0,47.7429,47.8934,47.7262,47.885,169835.0
2016-11-23 10:00:00,57.29,57.47,57.28,57.45,169631.0,47.8934,48.0438,47.885,48.0271,169631.0
2016-11-23 10:05:00,57.46,57.47,57.4,57.4,108615.0,48.0355,48.0438,47.9853,47.9853,108615.0
2016-11-23 10:10:00,57.4,57.43,57.38,57.41,117553.0,47.9853,48.0104,47.9686,47.9937,117553.0
2016-11-23 10:15:00,57.41,57.47,57.4,57.46,100468.0,47.9937,48.0438,47.9853,48.0355,100468.0
2016-11-23 10:20:00,57.45,57.5,57.4,57.4,187586.0,48.0271,48.0689,47.9853,47.9853,187586.0
2016-11-23 10:25:00,57.41,57.43,57.36,57.41,65166.0,47.9937,48.0104,47.9519,47.9937,65166.0
2016-11-23 10:30:00,57.4,57.41,57.36,57.4,70775.0,47.9853,47.9937,47.9519,47.9853,70775.0
2016-11-23 10:35:00,57.4,57.4,57.26,57.32,105000.0,47.9853,47.9853,47.8683,47.9184,105000.0
2016-11-23 10:40:00,57.32,57.34,57.29,57.31,37727.0,47.9184,47.9352,47.8934,47.9101,37727.0
2016-11-23 10:45:00,57.32,57.35,57.31,57.34,57872.0,47.9184,47.9435,47.9101,47.9352,57872.0
2016-11-23 10:50:00,57.34,57.37,57.3,57.32,73812.0,47.9352,47.9602,47.9017,47.9184,73812.0
2016-11-23 10:55:00,57.32,57.41,57.31,57.41,73241.0,47.9184,47.9937,47.9101,47.9937,73241.0
2016-11-23 11:00:00,57.42,57.42,57.35,57.35,56730.0,48.002,48.002,47.9435,47.9435,56730.0
2016-11-23 11:05:00,57.36,57.37,57.34,57.36,44158.0,47.9519,47.9602,47.9352,47.9519,44158.0
2016-11-23 11:10:00,57.36,57.42,57.35,57.42,43073.0,47.9519,48.002,47.9435,48.002,43073.0
2016-11-23 11:15:00,57.42,57.49,57.41,57.47,114030.0,48.002,48.0606,47.9937,48.0438,114030.0
2016-11-23 11:20:00,57.46,57.5,57.45,57.48,81111.0,48.0355,48.0689,48.0271,48.0522,81111.0
2016-11-23 11:25:00,57.48,57.52,57.46,57.48,118579.0,48.0522,48.0856,48.0355,48.0522,118579.0
2016-11-23 11:30:00,57.48,57.51,57.47,57.5,104782.0,48.0522,48.0773,48.0438,48.0689,104782.0
2016-11-23 11:35:00,57.5,57.52,57.47,57.5,121985.0,48.0689,48.0856,48.0438,48.0689,121985.0
2016-11-23 11:40:00,57.51,57.52,57.43,57.44,146565.0,48.0773,48.0856,48.0104,48.0188,146565.0
2016-11-23 11:45:00,57.44,57.5,57.43,57.5,52430.0,48.0188,48.0689,48.0104,48.0689,52430.0
2016-11-23 11:50:00,57.49,57.53,57.48,57.53,97430.0,48.0606,48.094,48.0522,48.094,97430.0
2016-11-23 11:55:00,57.53,57.57,57.52,57.57,64047.0,48.094,48.1274,48.0856,48.1274,64047.0
2016-11-23 12:00:00,57.56,57.57,57.48,57.53,106743.0,48.1191,48.1274,48.0522,48.094,106743.0
2016-11-23 12:05:00,57.53,57.55,57.52,57.55,29141.0,48.094,48.1107,48.0856,48.1107,29141.0
2016-11-23 12:10:00,57.55,57.55,57.53,57.55,42230.0,48.1107,48.1107,48.094,48.1107,42230.0
2016-11-23 12:15:00,57.55,57.57,57.54,57.55,44804.0,48.1107,48.1274,48.1024,48.1107,44804.0
2016-11-23 12:20:00,57.56,57.6,57.54,57.6,83335.0,48.1191,48.1525,48.1024,48.1525,83335.0
2016-11-23 12:25:00,57.6,57.62,57.59,57.61,46347.0,48.1525,48.1692,48.1441,48.1609,46347.0
2016-11-23 12:30:00,57.61,57.62,57.6,57.61,67447.0,48.1609,48.1692,48.1525,48.1609,67447.0
2016-11-23 12:35:00,57.61,57.62,57.59,57.61,47939.0,48.1609,48.1692,48.1441,48.1609,47939.0
2016-11-23 12:40:00,57.6,57.62,57.59,57.61,40105.0,48.1525,48.1692,48.1441,48.1609,40105.0
2016-11-23 12:45:00,57.62,57.64,57.59,57.6,54883.0,48.1692,48.1859,48.1441,48.1525,54883.0
2016-11-23 12:50:00,57.6,57.61,57.59,57.6,87205.0,48.1525,48.1609,48.1441,48.1525,87205.0
2016-11-23 12:55:00,57.59,57.62,57.59,57.61,75899.0,48.1441,48.1692,48.1441,48.1609,75899.0
2016-11-23 13:00:00,57.61,57.62,57.52,57.53,72703.0,48.1609,48.1692,48.0856,48.094,72703.0
2016-11-23 13:05:00,57.53,57.54,57.46,57.47,53810.0,48.094,48.1024,48.0355,48.0438,53810.0
2016-11-23 13:10:00,57.47,57.5,57.46,57.5,35975.0,48.0438,48.0689,48.0355,48.0689,35975.0
2016-11-23 13:15:00,57.49,57.5,57.42,57.44,30957.0,48.0606,48.0689,48.002,48.0188,30957.0
2016-11-23 13:20:00,57.44,57.47,57.43,57.44,46394.0,48.0188,48.0438,48.0104,48.0188,46394.0
2016-11-23 13:25:00,57.45,57.47,57.39,57.43,85978.0,48.0271,48.0438,47.977,48.0104,85978.0
2016-11-23 13:30:00,57.42,57.43,57.38,57.39,51746.0,48.002,48.0104,47.9686,47.977,51746.0
2016-11-23 13:35:00,57.39,57.47,57.38,57.47,60041.0,47.977,48.0438,47.9686,48.0438,60041.0
2016-11-23 13:40:00,57.46,57.53,57.46,57.48,148330.0,48.0355,48.094,48.0355,48.0522,148330.0
2016-11-23 13:45:00,57.48,57.49,57.45,57.48,33044.0,48.0522,48.0606,48.0271,48.0522,33044.0
2016-11-23 13:50:00,57.47,57.54,57.47,57.53,59389.0,48.0438,48.1024,48.0438,48.094,59389.0
2016-11-23 13:55:00,57.53,57.53,57.45,57.46,70089.0,48.094,48.094,48.0271,48.0355,70089.0
2016-11-23 14:00:00,57.46,57.54,57.45,57.51,77095.0,48.0355,48.1024,48.0271,48.0773,77095.0
2016-11-23 14:05:00,57.51,57.55,57.5,57.53,46825.0,48.0773,48.1107,48.0689,48.094,46825.0
2016-11-23 14:10:00,57.53,57.54,57.46,57.49,73005.0,48.094,48.1024,48.0355,48.0606,73005.0
2016-11-23 14:15:00,57.49,57.52,57.47,57.5,57995.0,48.0606,48.0856,48.0438,48.0689,57995.0
2016-11-23 14:20:00,57.5,57.54,57.49,57.53,35148.0,48.0689,48.1024,48.0606,48.094,35148.0
2016-11-23 14:25:00,57.53,57.56,57.51,57.56,47685.0,48.094,48.1191,48.0773,48.1191,47685.0
2016-11-23 14:30:00,57.55,57.58,57.53,57.57,147753.0,48.1107,48.1358,48.094,48.1274,147753.0
2016-11-23 14:35:00,57.57,57.57,57.51,57.53,79219.0,48.1274,48.1274,48.0773,48.094,79219.0
2016-11-23 14:40:00,57.52,57.58,57.52,57.58,60595.0,48.0856,48.1358,48.0856,48.1358,60595.0
2016-11-23 14:45:00,57.58,57.59,57.56,57.59,46413.0,48.1358,48.1441,48.1191,48.1441,46413.0
2016-11-23 14:50:00,57.59,57.6,57.57,57.6,70246.0,48.1441,48.1525,48.1274,48.1525,70246.0
2016-11-23 14:55:00,57.6,57.6,57.54,57.55,88128.0,48.1525,48.1525,48.1024,48.1107,88128.0
2016-11-23 15:00:00,57.55,57.59,57.53,57.55,92151.0,48.1107,48.1441,48.094,48.1107,92151.0
2016-11-23 15:05:00,57.55,57.58,57.55,57.57,61439.0,48.1107,48.1358,48.1107,48.1274,61439.0
2016-11-23 15:10:00,57.57,57.58,57.55,57.58,45166.0,48.1274,48.1358,48.1107,48.1358,45166.0
2016-11-23 15:15:00,57.58,57.61,57.57,57.6,96365.0,48.1358,48.1609,48.1274,48.1525,96365.0
2016-11-23 15:20:00,57.61,57.62,57.59,57.62,94327.0,48.1609,48.1692,48.1441,48.1692,94327.0
2016-11-23 15:25:00,57.62,57.62,57.55,57.55,92580.0,48.1692,48.1692,48.1107,48.1107,92580.0
2016-11-23 15:30:00,57.55,57.59,57.55,57.59,90785.0,48.1107,48.1441,48.1107,48.1441,90785.0
2016-11-23 15:35:00,57.59,57.59,57.57,57.58,143012.0,48.1441,48.1441,48.1274,48.1358,143012.0
2016-11-23 15:40:00,57.58,57.62,57.54,57.6,163191.0,48.1358,48.1692,48.1024,48.1525,163191.0
2016-11-23 15:45:00,57.6,57.62,57.56,57.57,74593.0,48.1525,48.1692,48.1191,48.1274,74593.0
2016-11-23 15:50:00,57.57,57.6,57.56,57.6,106121.0,48.1274,48.1525,48.1191,48.1525,106121.0
2016-11-23 15:55:00,57.6,57.61,57.57,57.6,290609.0,48.1525,48.1609,48.1274,48.1525,290609.0
2016-11-25 09:30:00,57.7,57.7,57.35,57.43,284300.0,48.2361,48.2361,47.9435,48.0104,284300.0
2016-11-25 09:35:00,57.43,57.48,57.4,57.44,79382.0,48.0104,48.0522,47.9853,48.0188,79382.0
2016-11-25 09:40:00,57.45,57.52,57.44,57.47,80819.0,48.0271,48.0856,48.0188,48.0438,80819.0
2016-11-25 09:45:00,57.48,57.53,57.46,57.47,70691.0,48.0522,48.094,48.0355,48.0438,70691.0
2016-11-25 09:50:00,57.48,57.49,57.37,57.37,58313.0,48.0522,48.0606,47.9602,47.9602,58313.0
2016-11-25 09:55:00,57.38,57.43,57.37,57.41,45096.0,47.9686,48.0104,47.9602,47.9937,45096.0
2016-11-25 10:00:00,57.42,57.42,57.33,57.37,123528.0,48.002,48.002,47.9268,47.9602,123528.0
2016-11-25 10:05:00,57.37,57.39,57.34,57.37,38294.0,47.9602,47.977,47.9352,47.9602,38294.0
2016-11-25 10:10:00,57.36,57.37,57.25,57.29,58093.0,47.9519,47.9602,47.8599,47.8934,58093.0
2016-11-25 10:15:00,57.3,57.34,57.28,57.32,46983.0,47.9017,47.9352,47.885,47.9184,46983.0
2016-11-25 10:20:00,57.33,57.38,57.32,57.38,85546.0,47.9268,47.9686,47.9184,47.9686,85546.0
2016-11-25 10:25:00,57.38,57.46,57.37,57.41,35820.0,47.9686,48.0355,47.9602,47.9937,35820.0
2016-11-25 10:30:00,57.41,57.43,57.37,57.42,26994.0,47.9937,48.0104,47.9602,48.002,26994.0
2016-11-25 10:35:00,57.41,57.42,57.38,57.4,28598.0,47.9937,48.002,47.9686,47.9853,28598.0
2016-11-25 10:40:00,57.4,57.46,57.37,57.46,34116.0,47.9853,48.0355,47.9602,48.0355,34116.0
2016-11-25 10:45:00,57.46,57.47,57.43,57.46,41905.0,48.0355,48.0438,48.0104,48.0355,41905.0
2016-11-25 10:50:00,57.46,57.49,57.42,57.48,33190.0,48.0355,48.0606,48.002,48.0522,33190.0
2016-11-25 10:55:00,57.48,57.53,57.47,57.53,47520.0,48.0522,48.094,48.0438,48.094,47520.0
2016-11-25 11:00:00,57.54,57.59,57.52,57.58,63187.0,48.1024,48.1441,48.0856,48.1358,63187.0
2016-11-25 11:05:00,57.58,57.58,57.51,57.51,23569.0,48.1358,48.1358,48.0773,48.0773,23569.0
2016-11-25 11:10:00,57.53,57.55,57.51,57.53,41209.0,48.094,48.1107,48.0773,48.094,41209.0
2016-11-25 11:15:00,57.52,57.56,57.5,57.55,24789.0,48.0856,48.1191,48.0689,48.1107,24789.0
2016-11-25 11:20:00,57.56,57.57,57.54,57.54,23502.0,48.1191,48.1274,48.1024,48.1024,23502.0
2016-11-25 11:25:00,57.55,57.56,57.54,57.55,17121.0,48.1107,48.1191,48.1024,48.1107,17121.0
2016-11-25 11:30:00,57.55,57.55,57.48,57.5,51192.0,48.1107,48.1107,48.0522,48.0689,51192.0
2016-11-25 11:35:00,57.51,57.52,57.48,57.48,63112.0,48.0773,48.0856,48.0522,48.0522,63112.0
2016-11-25 11:40:00,57.49,57.49,57.42,57.44,36012.0,48.0606,48.0606,48.002,48.0188,36012.0
2016-11-25 11:45:00,57.44,57.46,57.37,57.4,51598.0,48.0188,48.0355,47.9602,47.9853,51598.0
2016-11-25 11:50:00,57.4,57.42,57.37,57.42,52382.0,47.9853,48.002,47.9602,48.002,52382.0
2016-11-25 11:55:00,57.42,57.42,57.36,57.36,36845.0,48.002,48.002,47.9519,47.9519,36845.0
2016-11-25 12:00:00,57.36,57.41,57.35,57.39,54531.0,47.9519,47.9937,47.9435,47.977,54531.0
2016-11-25 12:05:00,57.39,57.4,57.38,57.39,17664.0,47.977,47.9853,47.9686,47.977,17664.0
2016-11-25 12:10:00,57.39,57.39,57.34,57.35,36382.0,47.977,47.977,47.9352,47.9435,36382.0
2016-11-25 12:15:00,57.36,57.4,57.35,57.39,37362.0,47.9519,47.9853,47.9435,47.977,37362.0
2016-11-25 12:20:00,57.38,57.4,57.38,57.39,26092.0,47.9686,47.9853,47.9686,47.977,26092.0
2016-11-25 12:25:00,57.39,57.4,57.39,57.4,14454.0,47.977,47.9853,47.977,47.9853,14454.0
2016-11-25 12:30:00,57.4,57.45,57.39,57.45,92200.0,47.9853,48.0271,47.977,48.0271,92200.0
2016-11-25 12:35:00,57.45,57.46,57.44,57.44,26179.0,48.0271,48.0355,48.0188,48.0188,26179.0
2016-11-25 12:40:00,57.45,57.47,57.41,57.42,51773.0,48.0271,48.0438,47.9937,48.002,51773.0
2016-11-25 12:45:00,57.41,57.46,57.41,57.43,47721.0,47.9937,48.0355,47.9937,48.0104,47721.0
2016-11-25 12:50:00,57.43,57.47,57.4,57.42,122489.0,48.0104,48.0438,47.9853,48.002,122489.0
2016-11-25 12:55:00,57.43,57.46,57.36,57.43,253162.0,48.0104,48.0355,47.9519,48.0104,253162.0
2016-11-28 09:30:00,56.99,57.36,56.76,57.35,282011.0,47.6426,47.9519,47.4503,47.9435,282011.0
2016-11-28 09:35:00,57.36,57.49,57.26,57.49,165374.0,47.9519,48.0606,47.8683,48.0606,165374.0
2016-11-28 09:40:00,57.49,57.64,57.49,57.61,186709.0,48.0606,48.1859,48.0606,48.1609,186709.0
2016-11-28 09:45:00,57.61,57.69,57.58,57.67,104068.0,48.1609,48.2277,48.1358,48.211,104068.0
2016-11-28 09:50:00,57.67,57.75,57.66,57.74,69062.0,48.211,48.2779,48.2027,48.2695,69062.0
2016-11-28 09:55:00,57.73,57.86,57.72,57.83,83850.0,48.2612,48.3699,48.2528,48.3448,83850.0
2016-11-28 10:00:00,57.82,57.82,57.69,57.73,122503.0,48.3364,48.3364,48.2277,48.2612,122503.0
2016-11-28 10:05:00,57.72,57.73,57.48,57.48,153735.0,48.2528,48.2612,48.0522,48.0522,153735.0
2016-11-28 10:10:00,57.48,57.5,57.38,57.41,182292.0,48.0522,48.0689,47.9686,47.9937,182292.0
2016-11-28 10:15:00,57.41,57.47,57.4,57.44,145555.0,47.9937,48.0438,47.9853,48.0188,145555.0
2016-11-28 10:20:00,57.44,57.47,57.43,57.47,110397.0,48.0188,48.0438,48.0104,48.0438,110397.0
2016-11-28 10:25:00,57.47,57.5,57.44,57.48,48034.0,48.0438,48.0689,48.0188,48.0522,48034.0
2016-11-28 10:30:00,57.47,57.62,57.47,57.6,73953.0,48.0438,48.1692,48.0438,48.1525,73953.0
2016-11-28 10:35:00,57.6,57.63,57.53,57.53,91665.0,48.1525,48.1776,48.094,48.094,91665.0
2016-11-28 10:40:00,57.53,57.54,57.43,57.45,105543.0,48.094,48.1024,48.0104,48.0271,105543.0
2016-11-28 10:45:00,57.45,57.47,57.43,57.44,70061.0,48.0271,48.0438,48.0104,48.0188,70061.0
2016-11-28 10:50:00,57.45,57.47,57.39,57.46,76302.0,48.0271,48.0438,47.977,48.0355,76302.0
2016-11-28 10:55:00,57.46,57.53,57.44,57.48,63409.0,48.0355,48.094,48.0188,48.0522,63409.0
2016-11-28 11:00:00,57.47,57.57,57.47,57.53,101901.0,48.0438,48.1274,48.0438,48.094,101901.0
2016-11-28 11:05:00,57.53,57.54,57.48,57.5,55396.0,48.094,48.1024,48.0522,48.0689,55396.0
2016-11-28 11:10:00,57.5,57.53,57.49,57.53,63530.0,48.0689,48.094,48.0606,48.094,63530.0
2016-11-28 11:15:00,57.52,57.6,57.52,57.58,57285.0,48.0856,48.1525,48.0856,48.1358,57285.0
2016-11-28 11:20:00,57.58,57.62,57.56,57.62,42014.0,48.1358,48.1692,48.1191,48.1692,42014.0
2016-11-28 11:25:00,57.61,57.63,57.57,57.61,58308.0,48.1609,48.1776,48.1274,48.1609,58308.0
2016-11-28 11:30:00,57.62,57.7,57.6,57.69,67956.0,48.1692,48.2361,48.1525,48.2277,67956.0
2016-11-28 11:35:00,57.7,57.7,57.64,57.65,54515.0,48.2361,48.2361,48.1859,48.1943,54515.0
2016-11-28 11:40:00,57.66,57.68,57.64,57.66,42848.0,48.2027,48.2194,48.1859,48.2027,42848.0
2016-11-28 11:45:00,57.67,57.67,57.56,57.57,52203.0,48.211,48.211,48.1191,48.1274,52203.0
2016-11-28 11:50:00,57.56,57.59,57.56,57.56,30722.0,48.1191,48.1441,48.1191,48.1191,30722.0
2016-11-28 11:55:00,57.56,57.61,57.54,57.59,40286.0,48.1191,48.1609,48.1024,48.1441,40286.0
2016-11-28 12:00:00,57.59,57.64,57.58,57.62,48862.0,48.1441,48.1859,48.1358,48.1692,48862.0
2016-11-28 12:05:00,57.62,57.63,57.61,57.62,18954.0,48.1692,48.1776,48.1609,48.1692,18954.0
2016-11-28 12:10:00,57.62,57.63,57.6,57.63,31231.0,48.1692,48.1776,48.1525,48.1776,31231.0
2016-11-28 12:15:00,57.63,57.66,57.62,57.65,49659.0,48.1776,48.2027,48.1692,48.1943,49659.0
2016-11-28 12:20:00,57.65,57.7,57.65,57.68,36127.0,48.1943,48.2361,48.1943,48.2194,36127.0
2016-11-28 12:25:00,57.67,57.69,57.67,57.68,52687.0,48.211,48.2277,48.211,48.2194,52687.0
2016-11-28 12:30:00,57.69,57.75,57.67,57.72,54572.0,48.2277,48.2779,48.211,48.2528,54572.0
2016-11-28 12:35:00,57.72,57.74,57.7,57.73,67629.0,48.2528,48.2695,48.2361,48.2612,67629.0
2016-11-28 12:40:00,57.73,57.73,57.69,57.7,27013.0,48.2612,48.2612,48.2277,48.2361,27013.0
2016-11-28 12:45:00,57.7,57.71,57.66,57.71,71635.0,48.2361,48.2445,48.2027,48.2445,71635.0
2016-11-28 12:50:00,57.7,57.71,57.68,57.69,19456.0,48.2361,48.2445,48.2194,48.2277,19456.0
2016-11-28 12:55:00,57.68,57.69,57.67,57.69,40176.0,48.2194,48.2277,48.211,48.2277,40176.0
2016-11-28 13:00:00,57.68,57.7,57.63,57.65,51507.0,48.2194,48.2361,48.1776,48.1943,51507.0
2016-11-28 13:05:00,57.64,57.66,57.61,57.64,38245.0,48.1859,48.2027,48.1609,48.1859,38245.0
2016-11-28 13:10:00,57.64,57.64,57.59,57.63,34271.0,48.1859,48.1859,48.1441,48.1776,34271.0
2016-11-28 13:15:00,57.62,57.65,57.61,57.63,33589.0,48.1692,48.1943,48.1609,48.1776,33589.0
2016-11-28 13:20:00,57.64,57.67,57.63,57.63,43197.0,48.1859,48.211,48.1776,48.1776,43197.0
2016-11-28 13:25:00,57.64,57.67,57.63,57.66,30140.0,48.1859,48.211,48.1776,48.2027,30140.0
2016-11-28 13:30:00,57.66,57.67,57.63,57.66,23829.0,48.2027,48.211,48.1776,48.2027,23829.0
2016-11-28 13:35:00,57.67,57.7,57.63,57.65,55980.0,48.211,48.2361,48.1776,48.1943,55980.0
2016-11-28 13:40:00,57.66,57.68,57.65,57.65,35230.0,48.2027,48.2194,48.1943,48.1943,35230.0
2016-11-28 13:45:00,57.65,57.68,57.63,57.65,35243.0,48.1943,48.2194,48.1776,48.1943,35243.0
2016-11-28 13:50:00,57.66,57.66,57.64,57.65,27026.0,48.2027,48.2027,48.1859,48.1943,27026.0
2016-11-28 13:55:00,57.65,57.7,57.62,57.69,148946.0,48.1943,48.2361,48.1692,48.2277,148946.0
2016-11-28 14:00:00,57.69,57.7,57.66,57.68,46844.0,48.2277,48.2361,48.2027,48.2194,46844.0
2016-11-28 14:05:00,57.67,57.7,57.67,57.69,68398.0,48.211,48.2361,48.211,48.2277,68398.0
2016-11-28 14:10:00,57.68,57.7,57.68,57.69,64218.0,48.2194,48.2361,48.2194,48.2277,64218.0
2016-11-28 14:15:00,57.69,57.71,57.65,57.68,123175.0,48.2277,48.2445,48.1943,48.2194,123175.0
2016-11-28 14:20:00,57.69,57.69,57.65,57.68,51379.0,48.2277,48.2277,48.1943,48.2194,51379.0
2016-11-28 14:25:00,57.69,57.69,57.61,57.61,40538.0,48.2277,48.2277,48.1609,48.1609,40538.0
2016-11-28 14:30:00,57.62,57.66,57.61,57.65,148117.0,48.1692,48.2027,48.1609,48.1943,148117.0
2016-11-28 14:35:00,57.65,57.66,57.64,57.66,38468.0,48.1943,48.2027,48.1859,48.2027,38468.0
2016-11-28 14:40:00,57.66,57.68,57.65,57.66,125869.0,48.2027,48.2194,48.1943,48.2027,125869.0
2016-11-28 14:45:00,57.66,57.7,57.65,57.69,65113.0,48.2027,48.2361,48.1943,48.2277,65113.0
2016-11-28 14:50:00,57.7,57.71,57.68,57.7,83851.0,48.2361,48.2445,48.2194,48.2361,83851.0
2016-11-28 14:55:00,57.7,57.71,57.65,57.66,148040.0,48.2361,48.2445,48.1943,48.2027,148040.0
2016-11-28 15:00:00,57.66,57.68,57.65,57.68,61664.0,48.2027,48.2194,48.1943,48.2194,61664.0
2016-11-28 15:05:00,57.67,57.73,57.66,57.68,318784.0,48.211,48.2612,48.2027,48.2194,318784.0
2016-11-28 15:10:00,57.68,57.69,57.66,57.68,142607.0,48.2194,48.2277,48.2027,48.2194,142607.0
2016-11-28 15:15:00,57.68,57.72,57.67,57.71,84886.0,48.2194,48.2528,48.211,48.2445,84886.0
2016-11-28 15:20:00,57.71,57.74,57.68,57.71,159945.0,48.2445,48.2695,48.2194,48.2445,159945.0
2016-11-28 15:25:00,57.71,57.71,57.59,57.6,135451.0,48.2445,48.2445,48.1441,48.1525,135451.0
2016-11-28 15:30:00,57.6,57.64,57.59,57.6,71411.0,48.1525,48.1859,48.1441,48.1525,71411.0
2016-11-28 15:35:00,57.6,57.63,57.59,57.6,109207.0,48.1525,48.1776,48.1441,48.1525,109207.0
2016-11-28 15:40:00,57.59,57.6,57.53,57.54,147397.0,48.1441,48.1525,48.094,48.1024,147397.0
2016-11-28 15:45:00,57.54,57.57,57.48,57.5,160848.0,48.1024,48.1274,48.0522,48.0689,160848.0
2016-11-28 15:50:00,57.5,57.55,57.48,57.55,157220.0,48.0689,48.1107,48.0522,48.1107,157220.0
2016-11-28 15:55:00,57.55,57.63,57.51,57.59,472593.0,48.1107,48.1776,48.0773,48.1441,472593.0
2016-11-29 09:30:00,57.64,58.21,57.64,58.03,439921.0,48.1859,48.6625,48.1859,48.512,439921.0
2016-11-29 09:35:00,58.02,58.03,57.9,57.99,108971.0,48.5036,48.512,48.4033,48.4785,108971.0
2016-11-29 09:40:00,57.99,58.0,57.89,57.92,161661.0,48.4785,48.4869,48.3949,48.42,161661.0
2016-11-29 09:45:00,57.91,57.94,57.85,57.86,84026.0,48.4117,48.4367,48.3615,48.3699,84026.0
2016-11-29 09:50:00,57.86,57.87,57.67,57.71,119491.0,48.3699,48.3782,48.211,48.2445,119491.0
2016-11-29 09:55:00,57.7,57.75,57.65,57.74,212723.0,48.2361,48.2779,48.1943,48.2695,212723.0
2016-11-29 10:00:00,57.74,57.81,57.62,57.63,202681.0,48.2695,48.3281,48.1692,48.1776,202681.0
2016-11-29 10:05:00,57.64,57.66,57.56,57.61,121099.0,48.1859,48.2027,48.1191,48.1609,121099.0
2016-11-29 10:10:00,57.6,57.61,57.5,57.53,140212.0,48.1525,48.1609,48.0689,48.094,140212.0
2016-11-29 10:15:00,57.53,57.65,57.51,57.53,95064.0,48.094,48.1943,48.0773,48.094,95064.0
2016-11-29 10:20:00,57.54,57.58,57.51,57.57,90935.0,48.1024,48.1358,48.0773,48.1274,90935.0
2016-11-29 10:25:00,57.58,57.59,57.51,57.53,77186.0,48.1358,48.1441,48.0773,48.094,77186.0
2016-11-29 10:30:00,57.52,57.7,57.51,57.69,90284.0,48.0856,48.2361,48.0773,48.2277,90284.0
2016-11-29 10:35:00,57.69,57.73,57.69,57.72,28076.0,48.2277,48.2612,48.2277,48.2528,28076.0
2016-11-29 10:40:00,57.72,57.79,57.71,57.76,80706.0,48.2528,48.3113,48.2445,48.2863,80706.0
2016-11-29 10:45:00,57.76,57.82,57.74,57.82,59692.0,48.2863,48.3364,48.2695,48.3364,59692.0
2016-11-29 10:50:00,57.82,57.82,57.77,57.81,39696.0,48.3364,48.3364,48.2946,48.3281,39696.0
2016-11-29 10:55:00,57.8,57.83,57.73,57.73,113893.0,48.3197,48.3448,48.2612,48.2612,113893.0
2016-11-29 11:00:00,57.74,57.74,57.68,57.7,91089.0,48.2695,48.2695,48.2194,48.2361,91089.0
2016-11-29 11:05:00,57.71,57.72,57.68,57.72,66615.0,48.2445,48.2528,48.2194,48.2528,66615.0
2016-11-29 11:10:00,57.72,57.73,57.69,57.7,134730.0,48.2528,48.2612,48.2277,48.2361,134730.0
2016-11-29 11:15:00,57.7,57.71,57.62,57.62,67475.0,48.2361,48.2445,48.1692,48.1692,67475.0
2016-11-29 11:20:00,57.63,57.67,57.62,57.66,62637.0,48.1776,48.211,48.1692,48.2027,62637.0
2016-11-29 11:25:00,57.66,57.68,57.63,57.64,137731.0,48.2027,48.2194,48.1776,48.1859,137731.0
2016-11-29 11:30:00,57.64,57.66,57.62,57.63,84048.0,48.1859,48.2027,48.1692,48.1776,84048.0
2016-11-29 11:35:00,57.63,57.7,57.62,57.7,117287.0,48.1776,48.2361,48.1692,48.2361,117287.0
2016-11-29 11:40:00,57.68,57.75,57.68,57.72,72412.0,48.2194,48.2779,48.2194,48.2528,72412.0
2016-11-29 11:45:00,57.71,57.74,57.68,57.74,76060.0,48.2445,48.2695,48.2194,48.2695,76060.0
2016-11-29 11:50:00,57.73,57.8,57.72,57.78,55360.0,48.2612,48.3197,48.2528,48.303,55360.0
2016-11-29 11:55:00,57.77,57.79,57.74,57.79,40138.0,48.2946,48.3113,48.2695,48.3113,40138.0
2016-11-29 12:00:00,57.78,57.97,57.74,57.88,173269.0,48.303,48.4618,48.2695,48.3866,173269.0
2016-11-29 12:05:00,57.87,57.88,57.78,57.8,81081.0,48.3782,48.3866,48.303,48.3197,81081.0
2016-11-29 12:10:00,57.79,57.87,57.79,57.85,57970.0,48.3113,48.3782,48.3113,48.3615,57970.0
2016-11-29 12:15:00,57.84,57.94,57.84,57.94,48932.0,48.3531,48.4367,48.3531,48.4367,48932.0
2016-11-29 12:20:00,57.94,57.94,57.91,57.93,45938.0,48.4367,48.4367,48.4117,48.4284,45938.0
2016-11-29 12:25:00,57.93,57.97,57.9,57.9,52534.0,48.4284,48.4618,48.4033,48.4033,52534.0
2016-11-29 12:30:00,57.91,57.93,57.9,57.93,510666.0,48.4117,48.4284,48.4033,48.4284,510666.0
2016-11-29 12:35:00,57.93,57.95,57.92,57.93,45219.0,48.4284,48.4451,48.42,48.4284,45219.0
2016-11-29 12:40:00,57.93,57.96,57.92,57.96,61754.0,48.4284,48.4535,48.42,48.4535,61754.0
2016-11-29 12:45:00,57.96,57.98,57.95,57.97,52619.0,48.4535,48.4702,48.4451,48.4618,52619.0
2016-11-29 12:50:00,57.98,58.0,57.96,57.99,56214.0,48.4702,48.4869,48.4535,48.4785,56214.0
2016-11-29 12:55:00,58.0,58.07,57.99,58.06,123186.0,48.4869,48.5454,48.4785,48.5371,123186.0
2016-11-29 13:00:00,58.06,58.06,57.99,58.01,52399.0,48.5371,48.5371,48.4785,48.4953,52399.0
2016-11-29 13:05:00,58.01,58.04,57.96,57.97,62710.0,48.4953,48.5203,48.4535,48.4618,62710.0
2016-11-29 13:10:00,57.97,58.02,57.97,58.02,70755.0,48.4618,48.5036,48.4618,48.5036,70755.0
2016-11-29 13:15:00,58.02,58.02,57.99,58.0,110225.0,48.5036,48.5036,48.4785,48.4869,110225.0
2016-11-29 13:20:00,58.01,58.03,57.98,58.01,44215.0,48.4953,48.512,48.4702,48.4953,44215.0
2016-11-29 13:25:00,58.01,58.01,57.97,57.98,49157.0,48.4953,48.4953,48.4618,48.4702,49157.0
2016-11-29 13:30:00,57.99,57.99,57.98,57.98,23720.0,48.4785,48.4785,48.4702,48.4702,23720.0
2016-11-29 13:35:00,57.99,57.99,57.97,57.97,56154.0,48.4785,48.4785,48.4618,48.4618,56154.0
2016-11-29 13:40:00,57.98,58.07,57.97,58.07,171211.0,48.4702,48.5454,48.4618,48.5454,171211.0
2016-11-29 13:45:00,58.07,58.12,58.07,58.1,95191.0,48.5454,48.5872,48.5454,48.5705,95191.0
2016-11-29 13:50:00,58.1,58.1,58.08,58.09,33149.0,48.5705,48.5705,48.5538,48.5621,33149.0
2016-11-29 13:55:00,58.1,58.1,58.02,58.05,57633.0,48.5705,48.5705,48.5036,48.5287,57633.0
2016-11-29 14:00:00,58.06,58.08,58.02,58.03,46446.0,48.5371,48.5538,48.5036,48.512,46446.0
2016-11-29 14:05:00,58.03,58.05,58.01,58.01,74508.0,48.512,48.5287,48.4953,48.4953,74508.0
2016-11-29 14:10:00,58.01,58.04,57.99,58.04,77292.0,48.4953,48.5203,48.4785,48.5203,77292.0
2016-11-29 14:15:00,58.04,58.06,58.02,58.04,156087.0,48.5203,48.5371,48.5036,48.5203,156087.0
2016-11-29 14:20:00,58.04,58.06,58.03,58.04,44359.0,48.5203,48.5371,48.512,48.5203,44359.0
2016-11-29 14:25:00,58.04,58.04,58.02,58.04,44692.0,48.5203,48.5203,48.5036,48.5203,44692.0
2016-11-29 14:30:00,58.04,58.05,58.02,58.04,54816.0,48.5203,48.5287,48.5036,48.5203,54816.0
2016-11-29 14:35:00,58.05,58.07,58.04,58.07,66363.0,48.5287,48.5454,48.5203,48.5454,66363.0
2016-11-29 14:40:00,58.07,58.1,58.05,58.1,48825.0,48.5454,48.5705,48.5287,48.5705,48825.0
2016-11-29 14:45:00,58.1,58.18,58.09,58.18,130896.0,48.5705,48.6374,48.5621,48.6374,130896.0
2016-11-29 14:50:00,58.18,58.18,58.16,58.17,77258.0,48.6374,48.6374,48.6207,48.629,77258.0
2016-11-29 14:55:00,58.17,58.2,58.17,58.2,147810.0,48.629,48.6541,48.629,48.6541,147810.0
2016-11-29 15:00:00,58.2,58.2,58.1,58.1,218005.0,48.6541,48.6541,48.5705,48.5705,218005.0
2016-11-29 15:05:00,58.1,58.12,58.08,58.08,147231.0,48.5705,48.5872,48.5538,48.5538,147231.0
2016-11-29 15:10:00,58.08,58.09,58.05,58.08,121684.0,48.5538,48.5621,48.5287,48.5538,121684.0
2016-11-29 15:15:00,58.08,58.09,57.99,58.0,92008.0,48.5538,48.5621,48.4785,48.4869,92008.0
2016-11-29 15:20:00,58.0,58.01,57.96,57.98,177368.0,48.4869,48.4953,48.4535,48.4702,177368.0
2016-11-29 15:25:00,57.98,58.01,57.97,58.0,82362.0,48.4702,48.4953,48.4618,48.4869,82362.0
2016-11-29 15:30:00,58.0,58.03,57.99,58.03,107110.0,48.4869,48.512,48.4785,48.512,107110.0
2016-11-29 15:35:00,58.03,58.06,58.01,58.02,102691.0,48.512,48.5371,48.4953,48.5036,102691.0
2016-11-29 15:40:00,58.03,58.03,58.0,58.01,82801.0,48.512,48.512,48.4869,48.4953,82801.0
2016-11-29 15:45:00,58.0,58.02,57.99,58.01,150469.0,48.4869,48.5036,48.4785,48.4953,150469.0
2016-11-29 15:50:00,58.01,58.08,58.0,58.08,249415.0,48.4953,48.5538,48.4869,48.5538,249415.0
2016-11-29 15:55:00,58.08,58.17,58.06,58.17,904155.0,48.5538,48.629,48.5371,48.629,904155.0
2016-11-30 09:30:00,58.2,58.23,57.97,58.04,265582.0,48.6541,48.6792,48.4618,48.5203,265582.0
2016-11-30 09:35:00,58.03,58.05,57.86,57.99,134544.0,48.512,48.5287,48.3699,48.4785,134544.0
2016-11-30 09:40:00,58.0,58.18,57.99,58.15,62592.0,48.4869,48.6374,48.4785,48.6123,62592.0
2016-11-30 09:45:00,58.13,58.16,58.07,58.12,105230.0,48.5956,48.6207,48.5454,48.5872,105230.0
2016-11-30 09:50:00,58.12,58.12,58.03,58.07,93328.0,48.5872,48.5872,48.512,48.5454,93328.0
2016-11-30 09:55:00,58.07,58.13,58.05,58.13,83421.0,48.5454,48.5956,48.5287,48.5956,83421.0
2016-11-30 10:00:00,58.13,58.14,58.07,58.13,67859.0,48.5956,48.6039,48.5454,48.5956,67859.0
2016-11-30 10:05:00,58.13,58.25,58.12,58.22,104806.0,48.5956,48.6959,48.5872,48.6708,104806.0
2016-11-30 10:10:00,58.22,58.25,58.19,58.25,96635.0,48.6708,48.6959,48.6457,48.6959,96635.0
2016-11-30 10:15:00,58.25,58.25,58.02,58.04,181390.0,48.6959,48.6959,48.5036,48.5203,181390.0
2016-11-30 10:20:00,58.03,58.06,57.94,57.96,118592.0,48.512,48.5371,48.4367,48.4535,118592.0
2016-11-30 10:25:00,57.96,58.03,57.94,58.0,93788.0,48.4535,48.512,48.4367,48.4869,93788.0
2016-11-30 10:30:00,57.99,58.05,57.98,58.04,56204.0,48.4785,48.5287,48.4702,48.5203,56204.0
2016-11-30 10:35:00,58.04,58.11,58.03,58.08,73551.0,48.5203,48.5789,48.512,48.5538,73551.0
2016-11-30 10:40:00,58.07,58.09,58.01,58.01,96713.0,48.5454,48.5621,48.4953,48.4953,96713.0
2016-11-30 10:45:00,58.01,58.04,57.99,58.04,48055.0,48.4953,48.5203,48.4785,48.5203,48055.0
2016-11-30 10:50:00,58.04,58.06,58.0,58.06,75750.0,48.5203,48.5371,48.4869,48.5371,75750.0
2016-11-30 10:55:00,58.06,58.08,58.05,58.05,38434.0,48.5371,48.5538,48.5287,48.5287,38434.0
2016-11-30 11:00:00,58.05,58.08,58.05,58.07,69757.0,48.5287,48.5538,48.5287,48.5454,69757.0
2016-11-30 11:05:00,58.07,58.17,58.06,58.16,135479.0,48.5454,48.629,48.5371,48.6207,135479.0
2016-11-30 11:10:00,58.16,58.2,58.11,58.14,128325.0,48.6207,48.6541,48.5789,48.6039,128325.0
2016-11-30 11:15:00,58.14,58.2,58.14,58.18,106614.0,48.6039,48.6541,48.6039,48.6374,106614.0
2016-11-30 11:20:00,58.17,58.19,58.08,58.1,44960.0,48.629,48.6457,48.5538,48.5705,44960.0
2016-11-30 11:25:00,58.1,58.12,58.09,58.11,47886.0,48.5705,48.5872,48.5621,48.5789,47886.0
2016-11-30 11:30:00,58.11,58.14,58.09,58.12,93577.0,48.5789,48.6039,48.5621,48.5872,93577.0
2016-11-30 11:35:00,58.12,58.21,58.11,58.2,55513.0,48.5872,48.6625,48.5789,48.6541,55513.0
2016-11-30 11:40:00,58.19,58.2,58.11,58.12,67322.0,48.6457,48.6541,48.5789,48.5872,67322.0
2016-11-30 11:45:00,58.13,58.13,58.07,58.09,63231.0,48.5956,48.5956,48.5454,48.5621,63231.0
2016-11-30 11:50:00,58.08,58.09,58.07,58.08,60018.0,48.5538,48.5621,48.5454,48.5538,60018.0
2016-11-30 11:55:00,58.07,58.08,58.06,58.08,44323.0,48.5454,48.5538,48.5371,48.5538,44323.0
2016-11-30 12:00:00,58.07,58.09,58.05,58.06,101267.0,48.5454,48.5621,48.5287,48.5371,101267.0
2016-11-30 12:05:00,58.06,58.07,58.04,58.04,54047.0,48.5371,48.5454,48.5203,48.5203,54047.0
2016-11-30 12:10:00,58.04,58.06,58.01,58.01,62637.0,48.5203,48.5371,48.4953,48.4953,62637.0
2016-11-30 12:15:00,58.02,58.02,57.95,57.98,106692.0,48.5036,48.5036,48.4451,48.4702,106692.0
2016-11-30 12:20:00,57.99,58.02,57.97,58.0,55142.0,48.4785,48.5036,48.4618,48.4869,55142.0
2016-11-30 12:25:00,58.0,58.01,57.93,57.94,37635.0,48.4869,48.4953,48.4284,48.4367,37635.0
2016-11-30 12:30:00,57.93,57.96,57.91,57.96,46574.0,48.4284,48.4535,48.4117,48.4535,46574.0
2016-11-30 12:35:00,57.95,57.96,57.95,57.95,31602.0,48.4451,48.4535,48.4451,48.4451,31602.0
2016-11-30 12:40:00,57.96,58.0,57.95,57.98,55968.0,48.4535,48.4869,48.4451,48.4702,55968.0
2016-11-30 12:45:00,57.97,58.02,57.97,58.01,36687.0,48.4618,48.5036,48.4618,48.4953,36687.0
2016-11-30 12:50:00,58.02,58.02,57.98,57.99,51194.0,48.5036,48.5036,48.4702,48.4785,51194.0
2016-11-30 12:55:00,57.99,58.02,57.99,58.02,14726.0,48.4785,48.5036,48.4785,48.5036,14726.0
2016-11-30 13:00:00,58.02,58.02,58.01,58.01,13394.0,48.5036,48.5036,48.4953,48.4953,13394.0
2016-11-30 13:05:00,58.01,58.02,58.01,58.02,14008.0,48.4953,48.5036,48.4953,48.5036,14008.0
2016-11-30 13:10:00,58.02,58.02,57.99,58.01,45038.0,48.5036,48.5036,48.4785,48.4953,45038.0
2016-11-30 13:15:00,58.01,58.02,58.0,58.01,23940.0,48.4953,48.5036,48.4869,48.4953,23940.0
2016-11-30 13:20:00,58.01,58.01,57.99,58.01,22972.0,48.4953,48.4953,48.4785,48.4953,22972.0
2016-11-30 13:25:00,58.01,58.02,57.99,57.99,28282.0,48.4953,48.5036,48.4785,48.4785,28282.0
2016-11-30 13:30:00,58.0,58.01,57.99,58.0,33024.0,48.4869,48.4953,48.4785,48.4869,33024.0
2016-11-30 13:35:00,58.0,58.0,57.95,57.97,58756.0,48.4869,48.4869,48.4451,48.4618,58756.0
2016-11-30 13:40:00,57.96,58.0,57.96,57.99,40754.0,48.4535,48.4869,48.4535,48.4785,40754.0
2016-11-30 13:45:00,58.0,58.02,57.99,58.01,21908.0,48.4869,48.5036,48.4785,48.4953,21908.0
2016-11-30 13:50:00,58.02,58.04,58.01,58.03,31596.0,48.5036,48.5203,48.4953,48.512,31596.0
2016-11-30 13:55:00,58.03,58.07,58.0,58.04,67292.0,48.512,48.5454,48.4869,48.5203,67292.0
2016-11-30 14:00:00,58.05,58.05,58.03,58.04,54252.0,48.5287,48.5287,48.512,48.5203,54252.0
2016-11-30 14:05:00,58.04,58.05,57.99,58.0,97068.0,48.5203,48.5287,48.4785,48.4869,97068.0
2016-11-30 14:10:00,57.99,58.01,57.99,58.0,50929.0,48.4785,48.4953,48.4785,48.4869,50929.0
2016-11-30 14:15:00,58.0,58.03,57.99,58.0,99472.0,48.4869,48.512,48.4785,48.4869,99472.0
2016-11-30 14:20:00,58.01,58.03,57.99,58.0,70074.0,48.4953,48.512,48.4785,48.4869,70074.0
2016-11-30 14:25:00,58.0,58.01,57.99,58.0,85441.0,48.4869,48.4953,48.4785,48.4869,85441.0
2016-11-30 14:30:00,58.0,58.01,57.99,58.0,71598.0,48.4869,48.4953,48.4785,48.4869,71598.0
2016-11-30 14:35:00,58.01,58.02,58.0,58.01,95710.0,48.4953,48.5036,48.4869,48.4953,95710.0
2016-11-30 14:40:00,58.01,58.02,57.99,58.0,83281.0,48.4953,48.5036,48.4785,48.4869,83281.0
2016-11-30 14:45:00,58.01,58.01,58.0,58.0,65169.0,48.4953,48.4953,48.4869,48.4869,65169.0
2016-11-30 14:50:00,58.0,58.06,58.0,58.05,84729.0,48.4869,48.5371,48.4869,48.5287,84729.0
2016-11-30 14:55:00,58.05,58.05,58.0,58.0,55134.0,48.5287,48.5287,48.4869,48.4869,55134.0
2016-11-30 15:00:00,58.0,58.02,57.97,57.97,122749.0,48.4869,48.5036,48.4618,48.4618,122749.0
2016-11-30 15:05:00,57.97,58.01,57.96,57.99,95460.0,48.4618,48.4953,48.4535,48.4785,95460.0
2016-11-30 15:10:00,57.99,58.05,57.99,58.05,53939.0,48.4785,48.5287,48.4785,48.5287,53939.0
2016-11-30 15:15:00,58.05,58.06,58.04,58.05,133090.0,48.5287,48.5371,48.5203,48.5287,133090.0
2016-11-30 15:20:00,58.05,58.09,58.03,58.05,97046.0,48.5287,48.5621,48.512,48.5287,97046.0
2016-11-30 15:25:00,58.05,58.14,58.04,58.14,107827.0,48.5287,48.6039,48.5203,48.6039,107827.0
2016-11-30 15:30:00,58.14,58.15,58.13,58.14,113141.0,48.6039,48.6123,48.5956,48.6039,113141.0
2016-11-30 15:35:00,58.14,58.19,58.09,58.1,205476.0,48.6039,48.6457,48.5621,48.5705,205476.0
2016-11-30 15:40:00,58.1,58.13,58.09,58.12,122768.0,48.5705,48.5956,48.5621,48.5872,122768.0
2016-11-30 15:45:00,58.12,58.15,58.12,58.13,177384.0,48.5872,48.6123,48.5872,48.5956,177384.0
2016-11-30 15:50:00,58.12,58.13,58.04,58.05,335271.0,48.5872,48.5956,48.5203,48.5287,335271.0
2016-11-30 15:55:00,58.06,58.07,57.97,57.97,827049.0,48.5371,48.5454,48.4618,48.4618,827049.0
2016-12-01 09:30:00,57.34,57.68,57.2,57.66,431634.0,47.9352,48.2194,47.8181,48.2027,431634.0
2016-12-01 09:35:00,57.67,57.79,57.59,57.76,96903.0,48.211,48.3113,48.1441,48.2863,96903.0
2016-12-01 09:40:00,57.77,58.07,57.77,57.94,137518.0,48.2946,48.5454,48.2946,48.4367,137518.0
2016-12-01 09:45:00,57.94,58.13,57.94,58.12,88188.0,48.4367,48.5956,48.4367,48.5872,88188.0
2016-12-01 09:50:00,58.12,58.14,57.96,57.97,101917.0,48.5872,48.6039,48.4535,48.4618,101917.0
2016-12-01 09:55:00,57.98,58.08,57.97,58.02,128298.0,48.4702,48.5538,48.4618,48.5036,128298.0
2016-12-01 10:00:00,58.0,58.23,57.96,58.22,106334.0,48.4869,48.6792,48.4535,48.6708,106334.0
2016-12-01 10:05:00,58.23,58.35,58.14,58.16,179392.0,48.6792,48.7795,48.6039,48.6207,179392.0
2016-12-01 10:10:00,58.16,58.2,58.05,58.11,63175.0,48.6207,48.6541,48.5287,48.5789,63175.0
2016-12-01 10:15:00,58.11,58.13,58.02,58.1,143802.0,48.5789,48.5956,48.5036,48.5705,143802.0
2016-12-01 10:20:00,58.11,58.12,58.04,58.11,50020.0,48.5789,48.5872,48.5203,48.5789,50020.0
2016-12-01 10:25:00,58.1,58.16,58.09,58.12,60300.0,48.5705,48.6207,48.5621,48.5872,60300.0
2016-12-01 10:30:00,58.13,58.2,58.1,58.2,60792.0,48.5956,48.6541,48.5705,48.6541,60792.0
2016-12-01 10:35:00,58.19,58.32,58.14,58.27,148271.0,48.6457,48.7544,48.6039,48.7126,148271.0
2016-12-01 10:40:00,58.27,58.28,58.14,58.15,98076.0,48.7126,48.721,48.6039,48.6123,98076.0
2016-12-01 10:45:00,58.14,58.22,58.11,58.21,115326.0,48.6039,48.6708,48.5789,48.6625,115326.0
2016-12-01 10:50:00,58.21,58.23,58.14,58.19,183295.0,48.6625,48.6792,48.6039,48.6457,183295.0
2016-12-01 10:55:00,58.19,58.28,58.16,58.24,125338.0,48.6457,48.721,48.6207,48.6875,125338.0
2016-12-01 11:00:00,58.24,58.25,58.14,58.15,69202.0,48.6875,48.6959,48.6039,48.6123,69202.0
2016-12-01 11:05:00,58.14,58.15,58.08,58.1,64639.0,48.6039,48.6123,48.5538,48.5705,64639.0
2016-12-01 11:10:00,58.1,58.11,58.02,58.02,99273.0,48.5705,48.5789,48.5036,48.5036,99273.0
2016-12-01 11:15:00,58.02,58.03,57.97,57.99,165056.0,48.5036,48.512,48.4618,48.4785,165056.0
2016-12-01 11:20:00,57.98,58.06,57.98,58.04,42752.0,48.4702,48.5371,48.4702,48.5203,42752.0
2016-12-01 11:25:00,58.03,58.06,57.98,58.0,46089.0,48.512,48.5371,48.4702,48.4869,46089.0
2016-12-01 11:30:00,57.99,57.99,57.87,57.94,70337.0,48.4785,48.4785,48.3782,48.4367,70337.0
2016-12-01 11:35:00,57.93,57.95,57.88,57.94,39669.0,48.4284,48.4451,48.3866,48.4367,39669.0
2016-12-01 11:40:00,57.93,57.93,57.89,57.9,36971.0,48.4284,48.4284,48.3949,48.4033,36971.0
2016-12-01 11:45:00,57.9,57.97,57.89,57.91,63519.0,48.4033,48.4618,48.3949,48.4117,63519.0
2016-12-01 11:50:00,57.91,57.93,57.9,57.92,65045.0,48.4117,48.4284,48.4033,48.42,65045.0
2016-12-01 11:55:00,57.93,57.99,57.92,57.97,39120.0,48.4284,48.4785,48.42,48.4618,39120.0
2016-12-01 12:00:00,57.98,57.99,57.94,57.96,73616.0,48.4702,48.4785,48.4367,48.4535,73616.0
2016-12-01 12:05:00,57.96,58.02,57.95,58.02,46840.0,48.4535,48.5036,48.4451,48.5036,46840.0
2016-12-01 12:10:00,58.01,58.01,57.93,57.96,98641.0,48.4953,48.4953,48.4284,48.4535,98641.0
2016-12-01 12:15:00,57.95,57.99,57.95,57.98,50984.0,48.4451,48.4785,48.4451,48.4702,50984.0
2016-12-01 12:20:00,57.98,58.08,57.97,58.03,105789.0,48.4702,48.5538,48.4618,48.512,105789.0
2016-12-01 12:25:00,58.04,58.07,57.98,58.06,51527.0,48.5203,48.5454,48.4702,48.5371,51527.0
2016-12-01 12:30:00,58.06,58.18,58.05,58.15,111655.0,48.5371,48.6374,48.5287,48.6123,111655.0
2016-12-01 12:35:00,58.15,58.16,58.1,58.13,93077.0,48.6123,48.6207,48.5705,48.5956,93077.0
2016-12-01 12:40:00,58.12,58.13,58.06,58.08,61081.0,48.5872,48.5956,48.5371,48.5538,61081.0
2016-12-01 12:45:00,58.08,58.14,58.07,58.07,51314.0,48.5538,48.6039,48.5454,48.5454,51314.0
2016-12-01 12:50:00,58.07,58.12,58.06,58.08,65897.0,48.5454,48.5872,48.5371,48.5538,65897.0
2016-12-01 12:55:00,58.07,58.14,58.05,58.1,156013.0,48.5454,48.6039,48.5287,48.5705,156013.0
2016-12-01 13:00:00,58.1,58.11,58.06,58.06,96484.0,48.5705,48.5789,48.5371,48.5371,96484.0
2016-12-01 13:05:00,58.06,58.06,57.99,58.0,41566.0,48.5371,48.5371,48.4785,48.4869,41566.0
2016-12-01 13:10:00,58.0,58.1,58.0,58.1,93213.0,48.4869,48.5705,48.4869,48.5705,93213.0
2016-12-01 13:15:00,58.09,58.13,58.05,58.07,65014.0,48.5621,48.5956,48.5287,48.5454,65014.0
2016-12-01 13:20:00,58.06,58.11,58.04,58.09,36743.0,48.5371,48.5789,48.5203,48.5621,36743.0
2016-12-01 13:25:00,58.09,58.14,58.04,58.11,51549.0,48.5621,48.6039,48.5203,48.5789,51549.0
2016-12-01 13:30:00,58.11,58.2,58.11,58.18,96201.0,48.5789,48.6541,48.5789,48.6374,96201.0
2016-12-01 13:35:00,58.18,58.18,58.14,58.15,48544.0,48.6374,48.6374,48.6039,48.6123,48544.0
2016-12-01 13:40:00,58.14,58.18,58.14,58.15,33409.0,48.6039,48.6374,48.6039,48.6123,33409.0
2016-12-01 13:45:00,58.15,58.16,58.11,58.15,42981.0,48.6123,48.6207,48.5789,48.6123,42981.0
2016-12-01 13:50:00,58.15,58.19,58.15,58.18,45404.0,48.6123,48.6457,48.6123,48.6374,45404.0
2016-12-01 13:55:00,58.18,58.2,58.16,58.19,95240.0,48.6374,48.6541,48.6207,48.6457,95240.0
2016-12-01 14:00:00,58.2,58.23,58.16,58.22,202270.0,48.6541,48.6792,48.6207,48.6708,202270.0
2016-12-01 14:05:00,58.22,58.26,58.2,58.26,115395.0,48.6708,48.7043,48.6541,48.7043,115395.0
2016-12-01 14:10:00,58.26,58.26,58.21,58.22,51358.0,48.7043,48.7043,48.6625,48.6708,51358.0
2016-12-01 14:15:00,58.21,58.28,58.2,58.25,94235.0,48.6625,48.721,48.6541,48.6959,94235.0
2016-12-01 14:20:00,58.26,58.27,58.22,58.27,76989.0,48.7043,48.7126,48.6708,48.7126,76989.0
2016-12-01 14:25:00,58.27,58.34,58.27,58.33,95427.0,48.7126,48.7711,48.7126,48.7628,95427.0
2016-12-01 14:30:00,58.32,58.39,58.3,58.39,108389.0,48.7544,48.8129,48.7377,48.8129,108389.0
2016-12-01 14:35:00,58.39,58.39,58.33,58.36,87582.0,48.8129,48.8129,48.7628,48.7879,87582.0
2016-12-01 14:40:00,58.35,58.47,58.35,58.46,132473.0,48.7795,48.8798,48.7795,48.8715,132473.0
2016-12-01 14:45:00,58.45,58.48,58.39,58.4,110685.0,48.8631,48.8882,48.8129,48.8213,110685.0
2016-12-01 14:50:00,58.4,58.45,58.38,58.41,75240.0,48.8213,48.8631,48.8046,48.8297,75240.0
2016-12-01 14:55:00,58.42,58.45,58.41,58.41,62504.0,48.838,48.8631,48.8297,48.8297,62504.0
2016-12-01 15:00:00,58.41,58.44,58.36,58.38,92014.0,48.8297,48.8547,48.7879,48.8046,92014.0
2016-12-01 15:05:00,58.37,58.38,58.31,58.31,79753.0,48.7962,48.8046,48.7461,48.7461,79753.0
2016-12-01 15:10:00,58.31,58.35,58.26,58.29,94444.0,48.7461,48.7795,48.7043,48.7293,94444.0
2016-12-01 15:15:00,58.29,58.32,58.25,58.26,104954.0,48.7293,48.7544,48.6959,48.7043,104954.0
2016-12-01 15:20:00,58.26,58.27,58.18,58.19,133006.0,48.7043,48.7126,48.6374,48.6457,133006.0
2016-12-01 15:25:00,58.18,58.23,58.17,58.22,121117.0,48.6374,48.6792,48.629,48.6708,121117.0
2016-12-01 15:30:00,58.22,58.25,58.2,58.22,108852.0,48.6708,48.6959,48.6541,48.6708,108852.0
2016-12-01 15:35:00,58.22,58.23,58.16,58.19,113531.0,48.6708,48.6792,48.6207,48.6457,113531.0
2016-12-01 15:40:00,58.18,58.26,58.17,58.26,161951.0,48.6374,48.7043,48.629,48.7043,161951.0
2016-12-01 15:45:00,58.25,58.27,58.24,58.25,187054.0,48.6959,48.7126,48.6875,48.6959,187054.0
2016-12-01 15:50:00,58.25,58.37,58.24,58.36,277455.0,48.6959,48.7962,48.6875,48.7879,277455.0
2016-12-01 15:55:00,58.37,58.52,58.35,58.5,932208.0,48.7962,48.9216,48.7795,48.9049,932208.0
2016-12-02 09:30:00,56.6,57.75,56.57,57.66,1634944.0,47.3165,48.2779,47.2914,48.2027,1634944.0
2016-12-02 09:35:00,57.66,57.75,57.26,57.61,686249.0,48.2027,48.2779,47.8683,48.1609,686249.0
2016-12-02 09:40:00,57.62,57.62,57.35,57.39,570092.0,48.1692,48.1692,47.9435,47.977,570092.0
2016-12-02 09:45:00,57.39,57.44,57.11,57.15,363774.0,47.977,48.0188,47.7429,47.7763,363774.0
2016-12-02 09:50:00,57.16,57.17,57.06,57.09,280008.0,47.7847,47.793,47.7011,47.7262,280008.0
2016-12-02 09:55:00,57.1,57.13,56.92,57.04,523465.0,47.7345,47.7596,47.584,47.6844,523465.0
2016-12-02 10:00:00,57.03,57.08,56.91,56.98,428481.0,47.676,47.7178,47.5757,47.6342,428481.0
2016-12-02 10:05:00,56.97,57.04,56.87,56.96,291623.0,47.6258,47.6844,47.5422,47.6175,291623.0
2016-12-02 10:10:00,56.95,56.96,56.77,56.77,284541.0,47.6091,47.6175,47.4586,47.4586,284541.0
2016-12-02 10:15:00,56.78,56.9,56.76,56.86,306341.0,47.467,47.5673,47.4503,47.5339,306341.0
2016-12-02 10:20:00,56.86,56.88,56.71,56.78,257239.0,47.5339,47.5506,47.4085,47.467,257239.0
2016-12-02 10:25:00,56.78,56.89,56.78,56.87,261634.0,47.467,47.559,47.467,47.5422,261634.0
2016-12-02 10:30:00,56.88,56.99,56.86,56.98,216072.0,47.5506,47.6426,47.5339,47.6342,216072.0
2016-12-02 10:35:00,56.98,57.2,56.97,57.17,338104.0,47.6342,47.8181,47.6258,47.793,338104.0
2016-12-02 10:40:00,57.18,57.18,57.02,57.12,142779.0,47.8014,47.8014,47.6676,47.7512,142779.0
2016-12-02 10:45:00,57.11,57.14,57.03,57.11,127921.0,47.7429,47.768,47.676,47.7429,127921.0
2016-12-02 10:50:00,57.1,57.15,57.02,57.06,203593.0,47.7345,47.7763,47.6676,47.7011,203593.0
2016-12-02 10:55:00,57.06,57.16,57.05,57.14,144492.0,47.7011,47.7847,47.6927,47.768,144492.0
2016-12-02 11:00:00,57.14,57.15,57.09,57.11,131150.0,47.768,47.7763,47.7262,47.7429,131150.0
2016-12-02 11:05:00,57.11,57.16,57.07,57.11,124409.0,47.7429,47.7847,47.7094,47.7429,124409.0
2016-12-02 11:10:00,57.1,57.16,57.07,57.14,119196.0,47.7345,47.7847,47.7094,47.768,119196.0
2016-12-02 11:15:00,57.13,57.14,57.05,57.09,65384.0,47.7596,47.768,47.6927,47.7262,65384.0
2016-12-02 11:20:00,57.09,57.15,57.09,57.11,89929.0,47.7262,47.7763,47.7262,47.7429,89929.0
2016-12-02 11:25:00,57.1,57.23,57.1,57.17,186922.0,47.7345,47.8432,47.7345,47.793,186922.0
2016-12-02 11:30:00,57.16,57.19,57.12,57.14,102037.0,47.7847,47.8098,47.7512,47.768,102037.0
2016-12-02 11:35:00,57.14,57.18,57.1,57.11,111638.0,47.768,47.8014,47.7345,47.7429,111638.0
2016-12-02 11:40:00,57.1,57.13,57.08,57.1,108985.0,47.7345,47.7596,47.7178,47.7345,108985.0
2016-12-02 11:45:00,57.1,57.15,57.05,57.15,156369.0,47.7345,47.7763,47.6927,47.7763,156369.0
2016-12-02 11:50:00,57.15,57.17,57.03,57.07,119837.0,47.7763,47.793,47.676,47.7094,119837.0
2016-12-02 11:55:00,57.07,57.1,57.0,57.02,99209.0,47.7094,47.7345,47.6509,47.6676,99209.0
2016-12-02 12:00:00,57.02,57.04,56.93,56.95,126464.0,47.6676,47.6844,47.5924,47.6091,126464.0
2016-12-02 12:05:00,56.95,57.01,56.94,56.95,70381.0,47.6091,47.6593,47.6008,47.6091,70381.0
2016-12-02 12:10:00,56.95,56.98,56.92,56.97,74968.0,47.6091,47.6342,47.584,47.6258,74968.0
2016-12-02 12:15:00,56.96,57.07,56.96,57.07,120762.0,47.6175,47.7094,47.6175,47.7094,120762.0
2016-12-02 12:20:00,57.07,57.09,57.03,57.06,95966.0,47.7094,47.7262,47.676,47.7011,95966.0
2016-12-02 12:25:00,57.07,57.15,57.07,57.15,68550.0,47.7094,47.7763,47.7094,47.7763,68550.0
2016-12-02 12:30:00,57.14,57.15,57.04,57.05,73078.0,47.768,47.7763,47.6844,47.6927,73078.0
2016-12-02 12:35:00,57.05,57.06,56.99,57.04,67917.0,47.6927,47.7011,47.6426,47.6844,67917.0
2016-12-02 12:40:00,57.04,57.11,57.03,57.11,89532.0,47.6844,47.7429,47.676,47.7429,89532.0
2016-12-02 12:45:00,57.11,57.15,57.08,57.14,144289.0,47.7429,47.7763,47.7178,47.768,144289.0
2016-12-02 12:50:00,57.14,57.18,57.14,57.18,104276.0,47.768,47.8014,47.768,47.8014,104276.0
2016-12-02 12:55:00,57.18,57.28,57.17,57.24,130598.0,47.8014,47.885,47.793,47.8516,130598.0
2016-12-02 13:00:00,57.25,57.25,57.17,57.18,124310.0,47.8599,47.8599,47.793,47.8014,124310.0
2016-12-02 13:05:00,57.19,57.2,57.12,57.14,105010.0,47.8098,47.8181,47.7512,47.768,105010.0
2016-12-02 13:10:00,57.14,57.15,57.1,57.13,92684.0,47.768,47.7763,47.7345,47.7596,92684.0
2016-12-02 13:15:00,57.13,57.21,57.13,57.19,78328.0,47.7596,47.8265,47.7596,47.8098,78328.0
2016-12-02 13:20:00,57.2,57.3,57.19,57.29,101867.0,47.8181,47.9017,47.8098,47.8934,101867.0
2016-12-02 13:25:00,57.28,57.29,57.24,57.26,136903.0,47.885,47.8934,47.8516,47.8683,136903.0
2016-12-02 13:30:00,57.26,57.29,57.24,57.29,209528.0,47.8683,47.8934,47.8516,47.8934,209528.0
2016-12-02 13:35:00,57.28,57.44,57.27,57.41,185643.0,47.885,48.0188,47.8766,47.9937,185643.0
2016-12-02 13:40:00,57.41,57.43,57.35,57.42,88031.0,47.9937,48.0104,47.9435,48.002,88031.0
2016-12-02 13:45:00,57.42,57.43,57.38,57.43,107943.0,48.002,48.0104,47.9686,48.0104,107943.0
2016-12-02 13:50:00,57.43,57.43,57.38,57.38,121911.0,48.0104,48.0104,47.9686,47.9686,121911.0
2016-12-02 13:55:00,57.39,57.39,57.32,57.32,85937.0,47.977,47.977,47.9184,47.9184,85937.0
2016-12-02 14:00:00,57.32,57.32,57.23,57.27,98064.0,47.9184,47.9184,47.8432,47.8766,98064.0
2016-12-02 14:05:00,57.27,57.28,57.2,57.22,100505.0,47.8766,47.885,47.8181,47.8348,100505.0
2016-12-02 14:10:00,57.21,57.31,57.21,57.25,125872.0,47.8265,47.9101,47.8265,47.8599,125872.0
2016-12-02 14:15:00,57.25,57.25,57.23,57.23,107322.0,47.8599,47.8599,47.8432,47.8432,107322.0
2016-12-02 14:20:00,57.23,57.3,57.23,57.29,134118.0,47.8432,47.9017,47.8432,47.8934,134118.0
2016-12-02 14:25:00,57.29,57.31,57.23,57.3,124782.0,47.8934,47.9101,47.8432,47.9017,124782.0
2016-12-02 14:30:00,57.3,57.34,57.29,57.3,73761.0,47.9017,47.9352,47.8934,47.9017,73761.0
2016-12-02 14:35:00,57.3,57.32,57.24,57.24,108699.0,47.9017,47.9184,47.8516,47.8516,108699.0
2016-12-02 14:40:00,57.24,57.25,57.2,57.24,90835.0,47.8516,47.8599,47.8181,47.8516,90835.0
2016-12-02 14:45:00,57.23,57.31,57.21,57.3,157476.0,47.8432,47.9101,47.8265,47.9017,157476.0
2016-12-02 14:50:00,57.3,57.32,57.18,57.2,127131.0,47.9017,47.9184,47.8014,47.8181,127131.0
2016-12-02 14:55:00,57.2,57.22,57.17,57.2,70155.0,47.8181,47.8348,47.793,47.8181,70155.0
2016-12-02 15:00:00,57.2,57.21,57.16,57.17,91874.0,47.8181,47.8265,47.7847,47.793,91874.0
2016-12-02 15:05:00,57.18,57.2,57.1,57.11,100148.0,47.8014,47.8181,47.7345,47.7429,100148.0
2016-12-02 15:10:00,57.1,57.13,57.06,57.07,99488.0,47.7345,47.7596,47.7011,47.7094,99488.0
2016-12-02 15:15:00,57.06,57.13,57.06,57.12,84457.0,47.7011,47.7596,47.7011,47.7512,84457.0
2016-12-02 15:20:00,57.12,57.12,57.08,57.09,72179.0,47.7512,47.7512,47.7178,47.7262,72179.0
2016-12-02 15:25:00,57.1,57.12,57.07,57.11,89774.0,47.7345,47.7512,47.7094,47.7429,89774.0
2016-12-02 15:30:00,57.11,57.22,57.11,57.19,106572.0,47.7429,47.8348,47.7429,47.8098,106572.0
2016-12-02 15:35:00,57.19,57.2,57.14,57.19,124136.0,47.8098,47.8181,47.768,47.8098,124136.0
2016-12-02 15:40:00,57.2,57.2,57.15,57.15,138090.0,47.8181,47.8181,47.7763,47.7763,138090.0
2016-12-02 15:45:00,57.16,57.16,57.08,57.09,157259.0,47.7847,47.7847,47.7178,47.7262,157259.0
2016-12-02 15:50:00,57.09,57.13,57.05,57.13,290671.0,47.7262,47.7596,47.6927,47.7596,290671.0
2016-12-02 15:55:00,57.13,57.22,57.12,57.21,585602.0,47.7596,47.8348,47.7512,47.8265,585602.0
2016-12-05 09:30:00,56.96,57.35,56.96,57.06,307816.0,47.6175,47.9435,47.6175,47.7011,307816.0
2016-12-05 09:35:00,57.06,57.34,57.06,57.25,142373.0,47.7011,47.9352,47.7011,47.8599,142373.0
2016-12-05 09:40:00,57.26,57.3,57.2,57.23,67562.0,47.8683,47.9017,47.8181,47.8432,67562.0
2016-12-05 09:45:00,57.23,57.25,57.11,57.22,139403.0,47.8432,47.8599,47.7429,47.8348,139403.0
2016-12-05 09:50:00,57.21,57.37,57.21,57.36,100484.0,47.8265,47.9602,47.8265,47.9519,100484.0
2016-12-05 09:55:00,57.37,57.45,57.32,57.45,96477.0,47.9602,48.0271,47.9184,48.0271,96477.0
2016-12-05 10:00:00,57.46,57.62,57.41,57.47,189692.0,48.0355,48.1692,47.9937,48.0438,189692.0
2016-12-05 10:05:00,57.46,57.49,57.4,57.46,97499.0,48.0355,48.0606,47.9853,48.0355,97499.0
2016-12-05 10:10:00,57.47,57.49,57.42,57.46,73962.0,48.0438,48.0606,48.002,48.0355,73962.0
2016-12-05 10:15:00,57.45,57.53,57.43,57.51,93444.0,48.0271,48.094,48.0104,48.0773,93444.0
2016-12-05 10:20:00,57.5,57.54,57.4,57.43,115608.0,48.0689,48.1024,47.9853,48.0104,115608.0
2016-12-05 10:25:00,57.44,57.48,57.41,57.48,56934.0,48.0188,48.0522,47.9937,48.0522,56934.0
2016-12-05 10:30:00,57.47,57.5,57.44,57.5,38239.0,48.0438,48.0689,48.0188,48.0689,38239.0
2016-12-05 10:35:00,57.49,57.52,57.44,57.47,80504.0,48.0606,48.0856,48.0188,48.0438,80504.0
2016-12-05 10:40:00,57.48,57.49,57.38,57.4,85769.0,48.0522,48.0606,47.9686,47.9853,85769.0
2016-12-05 10:45:00,57.4,57.48,57.39,57.45,49430.0,47.9853,48.0522,47.977,48.0271,49430.0
2016-12-05 10:50:00,57.46,57.48,57.41,57.44,81764.0,48.0355,48.0522,47.9937,48.0188,81764.0
2016-12-05 10:55:00,57.44,57.47,57.43,57.46,70757.0,48.0188,48.0438,48.0104,48.0355,70757.0
2016-12-05 11:00:00,57.46,57.5,57.45,57.48,33852.0,48.0355,48.0689,48.0271,48.0522,33852.0
2016-12-05 11:05:00,57.48,57.57,57.47,57.56,85972.0,48.0522,48.1274,48.0438,48.1191,85972.0
2016-12-05 11:10:00,57.56,57.62,57.55,57.61,61252.0,48.1191,48.1692,48.1107,48.1609,61252.0
2016-12-05 11:15:00,57.61,57.64,57.6,57.63,32319.0,48.1609,48.1859,48.1525,48.1776,32319.0
2016-12-05 11:20:00,57.62,57.7,57.61,57.69,62121.0,48.1692,48.2361,48.1609,48.2277,62121.0
2016-12-05 11:25:00,57.69,57.69,57.61,57.63,62385.0,48.2277,48.2277,48.1609,48.1776,62385.0
2016-12-05 11:30:00,57.63,57.7,57.61,57.7,60058.0,48.1776,48.2361,48.1609,48.2361,60058.0
2016-12-05 11:35:00,57.7,57.75,57.7,57.72,67551.0,48.2361,48.2779,48.2361,48.2528,67551.0
2016-12-05 11:40:00,57.72,57.74,57.7,57.74,47953.0,48.2528,48.2695,48.2361,48.2695,47953.0
2016-12-05 11:45:00,57.73,57.76,57.72,57.73,86059.0,48.2612,48.2863,48.2528,48.2612,86059.0
2016-12-05 11:50:00,57.73,57.76,57.72,57.74,45393.0,48.2612,48.2863,48.2528,48.2695,45393.0
2016-12-05 11:55:00,57.73,57.73,57.62,57.62,122609.0,48.2612,48.2612,48.1692,48.1692,122609.0
2016-12-05 12:00:00,57.63,57.63,57.59,57.62,62225.0,48.1776,48.1776,48.1441,48.1692,62225.0
2016-12-05 12:05:00,57.62,57.65,57.59,57.62,33579.0,48.1692,48.1943,48.1441,48.1692,33579.0
2016-12-05 12:10:00,57.62,57.63,57.59,57.61,46072.0,48.1692,48.1776,48.1441,48.1609,46072.0
2016-12-05 12:15:00,57.61,57.63,57.6,57.63,24350.0,48.1609,48.1776,48.1525,48.1776,24350.0
2016-12-05 12:20:00,57.63,57.63,57.56,57.6,70140.0,48.1776,48.1776,48.1191,48.1525,70140.0
2016-12-05 12:25:00,57.6,57.61,57.58,57.59,21445.0,48.1525,48.1609,48.1358,48.1441,21445.0
2016-12-05 12:30:00,57.58,57.62,57.57,57.61,51814.0,48.1358,48.1692,48.1274,48.1609,51814.0
2016-12-05 12:35:00,57.61,57.68,57.6,57.65,57594.0,48.1609,48.2194,48.1525,48.1943,57594.0
2016-12-05 12:40:00,57.65,57.7,57.64,57.68,45411.0,48.1943,48.2361,48.1859,48.2194,45411.0
2016-12-05 12:45:00,57.69,57.71,57.64,57.68,47339.0,48.2277,48.2445,48.1859,48.2194,47339.0
2016-12-05 12:50:00,57.69,57.71,57.68,57.71,32764.0,48.2277,48.2445,48.2194,48.2445,32764.0
2016-12-05 12:55:00,57.71,57.76,57.7,57.73,52909.0,48.2445,48.2863,48.2361,48.2612,52909.0
2016-12-05 13:00:00,57.74,57.77,57.74,57.75,35791.0,48.2695,48.2946,48.2695,48.2779,35791.0
2016-12-05 13:05:00,57.75,57.77,57.72,57.77,43654.0,48.2779,48.2946,48.2528,48.2946,43654.0
2016-12-05 13:10:00,57.76,57.84,57.75,57.81,64525.0,48.2863,48.3531,48.2779,48.3281,64525.0
2016-12-05 13:15:00,57.82,57.82,57.76,57.77,35716.0,48.3364,48.3364,48.2863,48.2946,35716.0
2016-12-05 13:20:00,57.78,57.81,57.76,57.81,31475.0,48.303,48.3281,48.2863,48.3281,31475.0
2016-12-05 13:25:00,57.81,57.81,57.75,57.79,44521.0,48.3281,48.3281,48.2779,48.3113,44521.0
2016-12-05 13:30:00,57.79,57.81,57.76,57.78,42853.0,48.3113,48.3281,48.2863,48.303,42853.0
2016-12-05 13:35:00,57.78,57.78,57.7,57.71,60778.0,48.303,48.303,48.2361,48.2445,60778.0
2016-12-05 13:40:00,57.7,57.76,57.67,57.75,72933.0,48.2361,48.2863,48.211,48.2779,72933.0
2016-12-05 13:45:00,57.76,57.76,57.71,57.74,44740.0,48.2863,48.2863,48.2445,48.2695,44740.0
2016-12-05 13:50:00,57.75,57.75,57.71,57.73,54598.0,48.2779,48.2779,48.2445,48.2612,54598.0
2016-12-05 13:55:00,57.73,57.79,57.72,57.76,51124.0,48.2612,48.3113,48.2528,48.2863,51124.0
2016-12-05 14:00:00,57.77,57.77,57.7,57.7,63893.0,48.2946,48.2946,48.2361,48.2361,63893.0
2016-12-05 14:05:00,57.71,57.71,57.67,57.67,95398.0,48.2445,48.2445,48.211,48.211,95398.0
2016-12-05 14:10:00,57.67,57.71,57.66,57.7,53494.0,48.211,48.2445,48.2027,48.2361,53494.0
2016-12-05 14:15:00,57.69,57.7,57.63,57.66,76582.0,48.2277,48.2361,48.1776,48.2027,76582.0
2016-12-05 14:20:00,57.67,57.69,57.64,57.68,74428.0,48.211,48.2277,48.1859,48.2194,74428.0
2016-12-05 14:25:00,57.68,57.69,57.64,57.65,89529.0,48.2194,48.2277,48.1859,48.1943,89529.0
2016-12-05 14:30:00,57.64,57.69,57.6,57.6,58908.0,48.1859,48.2277,48.1525,48.1525,58908.0
2016-12-05 14:35:00,57.59,57.64,57.56,57.61,46153.0,48.1441,48.1859,48.1191,48.1609,46153.0
2016-12-05 14:40:00,57.62,57.64,57.6,57.63,47292.0,48.1692,48.1859,48.1525,48.1776,47292.0
2016-12-05 14:45:00,57.63,57.66,57.63,57.66,66426.0,48.1776,48.2027,48.1776,48.2027,66426.0
2016-12-05 14:50:00,57.65,57.7,57.65,57.7,49388.0,48.1943,48.2361,48.1943,48.2361,49388.0
2016-12-05 14:55:00,57.7,57.71,57.65,57.65,51082.0,48.2361,48.2445,48.1943,48.1943,51082.0
2016-12-05 15:00:00,57.65,57.68,57.62,57.64,48234.0,48.1943,48.2194,48.1692,48.1859,48234.0
2016-12-05 15:05:00,57.64,57.65,57.62,57.64,46190.0,48.1859,48.1943,48.1692,48.1859,46190.0
2016-12-05 15:10:00,57.64,57.65,57.62,57.65,32412.0,48.1859,48.1943,48.1692,48.1943,32412.0
2016-12-05 15:15:00,57.65,57.69,57.64,57.68,62544.0,48.1943,48.2277,48.1859,48.2194,62544.0
2016-12-05 15:20:00,57.68,57.68,57.64,57.65,66050.0,48.2194,48.2194,48.1859,48.1943,66050.0
2016-12-05 15:25:00,57.66,57.67,57.64,57.65,55386.0,48.2027,48.211,48.1859,48.1943,55386.0
2016-12-05 15:30:00,57.65,57.65,57.59,57.65,65004.0,48.1943,48.1943,48.1441,48.1943,65004.0
2016-12-05 15:35:00,57.65,57.65,57.6,57.6,68037.0,48.1943,48.1943,48.1525,48.1525,68037.0
2016-12-05 15:40:00,57.6,57.62,57.59,57.59,71778.0,48.1525,48.1692,48.1441,48.1441,71778.0
2016-12-05 15:45:00,57.59,57.64,57.58,57.61,130287.0,48.1441,48.1859,48.1358,48.1609,130287.0
2016-12-05 15:50:00,57.6,57.61,57.54,57.55,248825.0,48.1525,48.1609,48.1024,48.1107,248825.0
2016-12-05 15:55:00,57.55,57.57,57.46,57.49,760645.0,48.1107,48.1274,48.0355,48.0606,760645.0
2016-12-06 09:30:00,57.66,57.7,57.35,57.37,194639.0,48.2027,48.2361,47.9435,47.9602,194639.0
2016-12-06 09:35:00,57.37,57.43,57.32,57.36,127752.0,47.9602,48.0104,47.9184,47.9519,127752.0
2016-12-06 09:40:00,57.36,57.36,57.31,57.32,81349.0,47.9519,47.9519,47.9101,47.9184,81349.0
2016-12-06 09:45:00,57.33,57.33,57.28,57.28,80058.0,47.9268,47.9268,47.885,47.885,80058.0
2016-12-06 09:50:00,57.29,57.38,57.28,57.36,82708.0,47.8934,47.9686,47.885,47.9519,82708.0
2016-12-06 09:55:00,57.37,57.43,57.33,57.37,94565.0,47.9602,48.0104,47.9268,47.9602,94565.0
2016-12-06 10:00:00,57.38,57.43,57.36,57.39,82535.0,47.9686,48.0104,47.9519,47.977,82535.0
2016-12-06 10:05:00,57.39,57.44,57.35,57.38,50688.0,47.977,48.0188,47.9435,47.9686,50688.0
2016-12-06 10:10:00,57.37,57.64,57.3,57.64,200723.0,47.9602,48.1859,47.9017,48.1859,200723.0
2016-12-06 10:15:00,57.65,57.66,57.52,57.56,109961.0,48.1943,48.2027,48.0856,48.1191,109961.0
2016-12-06 10:20:00,57.56,57.59,57.53,57.58,50566.0,48.1191,48.1441,48.094,48.1358,50566.0
2016-12-06 10:25:00,57.58,57.58,57.51,57.53,84206.0,48.1358,48.1358,48.0773,48.094,84206.0
2016-12-06 10:30:00,57.54,57.62,57.54,57.6,94646.0,48.1024,48.1692,48.1024,48.1525,94646.0
2016-12-06 10:35:00,57.6,57.61,57.5,57.55,84125.0,48.1525,48.1609,48.0689,48.1107,84125.0
2016-12-06 10:40:00,57.55,57.6,57.52,57.52,53876.0,48.1107,48.1525,48.0856,48.0856,53876.0
2016-12-06 10:45:00,57.53,57.56,57.47,57.49,100149.0,48.094,48.1191,48.0438,48.0606,100149.0
2016-12-06 10:50:00,57.48,57.53,57.43,57.48,143031.0,48.0522,48.094,48.0104,48.0522,143031.0
2016-12-06 10:55:00,57.48,57.49,57.43,57.43,78951.0,48.0522,48.0606,48.0104,48.0104,78951.0
2016-12-06 11:00:00,57.43,57.44,57.37,57.39,46731.0,48.0104,48.0188,47.9602,47.977,46731.0
2016-12-06 11:05:00,57.39,57.42,57.35,57.42,66078.0,47.977,48.002,47.9435,48.002,66078.0
2016-12-06 11:10:00,57.41,57.43,57.36,57.37,41235.0,47.9937,48.0104,47.9519,47.9602,41235.0
2016-12-06 11:15:00,57.36,57.39,57.28,57.32,71543.0,47.9519,47.977,47.885,47.9184,71543.0
2016-12-06 11:20:00,57.31,57.36,57.3,57.33,33992.0,47.9101,47.9519,47.9017,47.9268,33992.0
2016-12-06 11:25:00,57.33,57.36,57.28,57.29,55700.0,47.9268,47.9519,47.885,47.8934,55700.0
2016-12-06 11:30:00,57.3,57.3,57.26,57.26,40637.0,47.9017,47.9017,47.8683,47.8683,40637.0
2016-12-06 11:35:00,57.26,57.28,57.24,57.25,60821.0,47.8683,47.885,47.8516,47.8599,60821.0
2016-12-06 11:40:00,57.25,57.29,57.24,57.27,42574.0,47.8599,47.8934,47.8516,47.8766,42574.0
2016-12-06 11:45:00,57.27,57.31,57.25,57.25,57408.0,47.8766,47.9101,47.8599,47.8599,57408.0
2016-12-06 11:50:00,57.24,57.27,57.23,57.24,42721.0,47.8516,47.8766,47.8432,47.8516,42721.0
2016-12-06 11:55:00,57.24,57.25,57.22,57.23,43749.0,47.8516,47.8599,47.8348,47.8432,43749.0
2016-12-06 12:00:00,57.24,57.25,57.21,57.24,47130.0,47.8516,47.8599,47.8265,47.8516,47130.0
2016-12-06 12:05:00,57.25,57.26,57.2,57.2,39922.0,47.8599,47.8683,47.8181,47.8181,39922.0
2016-12-06 12:10:00,57.21,57.21,57.14,57.16,168779.0,47.8265,47.8265,47.768,47.7847,168779.0
2016-12-06 12:15:00,57.15,57.2,57.15,57.18,36360.0,47.7763,47.8181,47.7763,47.8014,36360.0
2016-12-06 12:20:00,57.19,57.23,57.18,57.22,31187.0,47.8098,47.8432,47.8014,47.8348,31187.0
2016-12-06 12:25:00,57.22,57.33,57.21,57.29,128464.0,47.8348,47.9268,47.8265,47.8934,128464.0
2016-12-06 12:30:00,57.28,57.37,57.28,57.36,77975.0,47.885,47.9602,47.885,47.9519,77975.0
2016-12-06 12:35:00,57.36,57.36,57.3,57.3,74798.0,47.9519,47.9519,47.9017,47.9017,74798.0
2016-12-06 12:40:00,57.3,57.4,57.29,57.34,186033.0,47.9017,47.9853,47.8934,47.9352,186033.0
2016-12-06 12:45:00,57.35,57.39,57.32,57.37,119267.0,47.9435,47.977,47.9184,47.9602,119267.0
2016-12-06 12:50:00,57.36,57.39,57.32,57.33,51023.0,47.9519,47.977,47.9184,47.9268,51023.0
2016-12-06 12:55:00,57.33,57.34,57.3,57.32,42233.0,47.9268,47.9352,47.9017,47.9184,42233.0
2016-12-06 13:00:00,57.32,57.38,57.31,57.36,36712.0,47.9184,47.9686,47.9101,47.9519,36712.0
2016-12-06 13:05:00,57.35,57.41,57.34,57.35,91843.0,47.9435,47.9937,47.9352,47.9435,91843.0
2016-12-06 13:10:00,57.36,57.37,57.35,57.37,65441.0,47.9519,47.9602,47.9435,47.9602,65441.0
2016-12-06 13:15:00,57.36,57.39,57.35,57.36,49412.0,47.9519,47.977,47.9435,47.9519,49412.0
2016-12-06 13:20:00,57.36,57.36,57.32,57.34,46669.0,47.9519,47.9519,47.9184,47.9352,46669.0
2016-12-06 13:25:00,57.34,57.35,57.31,57.31,49948.0,47.9352,47.9435,47.9101,47.9101,49948.0
2016-12-06 13:30:00,57.3,57.38,57.3,57.37,55950.0,47.9017,47.9686,47.9017,47.9602,55950.0
2016-12-06 13:35:00,57.37,57.39,57.36,57.38,29079.0,47.9602,47.977,47.9519,47.9686,29079.0
2016-12-06 13:40:00,57.39,57.4,57.35,57.36,44590.0,47.977,47.9853,47.9435,47.9519,44590.0
2016-12-06 13:45:00,57.36,57.4,57.35,57.37,40642.0,47.9519,47.9853,47.9435,47.9602,40642.0
2016-12-06 13:50:00,57.38,57.39,57.37,57.39,27072.0,47.9686,47.977,47.9602,47.977,27072.0
2016-12-06 13:55:00,57.39,57.41,57.38,57.41,101322.0,47.977,47.9937,47.9686,47.9937,101322.0
2016-12-06 14:00:00,57.41,57.49,57.4,57.48,61734.0,47.9937,48.0606,47.9853,48.0522,61734.0
2016-12-06 14:05:00,57.48,57.49,57.44,57.44,46589.0,48.0522,48.0606,48.0188,48.0188,46589.0
2016-12-06 14:10:00,57.45,57.5,57.44,57.44,59630.0,48.0271,48.0689,48.0188,48.0188,59630.0
2016-12-06 14:15:00,57.44,57.47,57.4,57.44,70909.0,48.0188,48.0438,47.9853,48.0188,70909.0
2016-12-06 14:20:00,57.44,57.45,57.42,57.44,45281.0,48.0188,48.0271,48.002,48.0188,45281.0
2016-12-06 14:25:00,57.44,57.44,57.39,57.42,52006.0,48.0188,48.0188,47.977,48.002,52006.0
2016-12-06 14:30:00,57.41,57.43,57.41,57.43,49009.0,47.9937,48.0104,47.9937,48.0104,49009.0
2016-12-06 14:35:00,57.43,57.45,57.42,57.43,59600.0,48.0104,48.0271,48.002,48.0104,59600.0
2016-12-06 14:40:00,57.44,57.48,57.43,57.47,44732.0,48.0188,48.0522,48.0104,48.0438,44732.0
2016-12-06 14:45:00,57.47,57.48,57.41,57.43,42600.0,48.0438,48.0522,47.9937,48.0104,42600.0
2016-12-06 14:50:00,57.43,57.46,57.42,57.44,52621.0,48.0104,48.0355,48.002,48.0188,52621.0
2016-12-06 14:55:00,57.44,57.46,57.42,57.42,46168.0,48.0188,48.0355,48.002,48.002,46168.0
2016-12-06 15:00:00,57.43,57.43,57.39,57.4,79900.0,48.0104,48.0104,47.977,47.9853,79900.0
2016-12-06 15:05:00,57.4,57.45,57.39,57.44,65823.0,47.9853,48.0271,47.977,48.0188,65823.0
2016-12-06 15:10:00,57.44,57.44,57.41,57.42,64684.0,48.0188,48.0188,47.9937,48.002,64684.0
2016-12-06 15:15:00,57.43,57.45,57.42,57.42,60525.0,48.0104,48.0271,48.002,48.002,60525.0
2016-12-06 15:20:00,57.43,57.43,57.36,57.37,84961.0,48.0104,48.0104,47.9519,47.9602,84961.0
2016-12-06 15:25:00,57.37,57.38,57.36,57.36,54345.0,47.9602,47.9686,47.9519,47.9519,54345.0
2016-12-06 15:30:00,57.37,57.38,57.36,57.38,53422.0,47.9602,47.9686,47.9519,47.9686,53422.0
2016-12-06 15:35:00,57.38,57.39,57.35,57.38,97527.0,47.9686,47.977,47.9435,47.9686,97527.0
2016-12-06 15:40:00,57.38,57.41,57.37,57.4,114477.0,47.9686,47.9937,47.9602,47.9853,114477.0
2016-12-06 15:45:00,57.4,57.4,57.38,57.4,82818.0,47.9853,47.9853,47.9686,47.9853,82818.0
2016-12-06 15:50:00,57.39,57.47,57.38,57.43,174919.0,47.977,48.0438,47.9686,48.0104,174919.0
2016-12-06 15:55:00,57.44,57.47,57.42,57.44,318918.0,48.0188,48.0438,48.002,48.0188,318918.0
2016-12-07 09:30:00,57.54,57.7,57.45,57.57,220272.0,48.1024,48.2361,48.0271,48.1274,220272.0
2016-12-07 09:35:00,57.58,57.83,57.57,57.82,181701.0,48.1358,48.3448,48.1274,48.3364,181701.0
2016-12-07 09:40:00,57.82,57.93,57.81,57.92,165818.0,48.3364,48.4284,48.3281,48.42,165818.0
2016-12-07 09:45:00,57.91,57.94,57.86,57.92,189502.0,48.4117,48.4367,48.3699,48.42,189502.0
2016-12-07 09:50:00,57.92,57.93,57.77,57.82,76575.0,48.42,48.4284,48.2946,48.3364,76575.0
2016-12-07 09:55:00,57.82,57.83,57.72,57.78,88504.0,48.3364,48.3448,48.2528,48.303,88504.0
2016-12-07 10:00:00,57.78,57.9,57.78,57.89,108182.0,48.303,48.4033,48.303,48.3949,108182.0
2016-12-07 10:05:00,57.9,57.95,57.87,57.92,63421.0,48.4033,48.4451,48.3782,48.42,63421.0
2016-12-07 10:10:00,57.92,57.95,57.82,57.84,109641.0,48.42,48.4451,48.3364,48.3531,109641.0
2016-12-07 10:15:00,57.84,57.87,57.82,57.86,51518.0,48.3531,48.3782,48.3364,48.3699,51518.0
2016-12-07 10:20:00,57.86,57.92,57.86,57.9,51105.0,48.3699,48.42,48.3699,48.4033,51105.0
2016-12-07 10:25:00,57.89,57.98,57.88,57.95,73509.0,48.3949,48.4702,48.3866,48.4451,73509.0
2016-12-07 10:30:00,57.96,57.98,57.88,57.9,55092.0,48.4535,48.4702,48.3866,48.4033,55092.0
2016-12-07 10:35:00,57.91,57.98,57.9,57.97,67277.0,48.4117,48.4702,48.4033,48.4618,67277.0
2016-12-07 10:40:00,57.97,58.0,57.96,57.97,52995.0,48.4618,48.4869,48.4535,48.4618,52995.0
2016-12-07 10:45:00,57.98,57.98,57.9,57.92,57827.0,48.4702,48.4702,48.4033,48.42,57827.0
2016-12-07 10:50:00,57.92,57.94,57.89,57.92,63286.0,48.42,48.4367,48.3949,48.42,63286.0
2016-12-07 10:55:00,57.91,57.98,57.91,57.97,62545.0,48.4117,48.4702,48.4117,48.4618,62545.0
2016-12-07 11:00:00,57.97,57.98,57.81,57.82,138813.0,48.4618,48.4702,48.3281,48.3364,138813.0
2016-12-07 11:05:00,57.82,57.86,57.79,57.81,37217.0,48.3364,48.3699,48.3113,48.3281,37217.0
2016-12-07 11:10:00,57.81,57.86,57.8,57.84,47058.0,48.3281,48.3699,48.3197,48.3531,47058.0
2016-12-07 11:15:00,57.84,57.88,57.83,57.86,31087.0,48.3531,48.3866,48.3448,48.3699,31087.0
2016-12-07 11:20:00,57.86,57.89,57.83,57.87,72364.0,48.3699,48.3949,48.3448,48.3782,72364.0
2016-12-07 11:25:00,57.87,57.88,57.84,57.86,48156.0,48.3782,48.3866,48.3531,48.3699,48156.0
2016-12-07 11:30:00,57.86,57.88,57.8,57.8,65390.0,48.3699,48.3866,48.3197,48.3197,65390.0
2016-12-07 11:35:00,57.81,57.81,57.75,57.77,71512.0,48.3281,48.3281,48.2779,48.2946,71512.0
2016-12-07 11:40:00,57.77,57.84,57.77,57.8,40517.0,48.2946,48.3531,48.2946,48.3197,40517.0
2016-12-07 11:45:00,57.79,57.8,57.73,57.75,37642.0,48.3113,48.3197,48.2612,48.2779,37642.0
2016-12-07 11:50:00,57.76,57.79,57.74,57.79,44943.0,48.2863,48.3113,48.2695,48.3113,44943.0
2016-12-07 11:55:00,57.8,57.82,57.76,57.82,86059.0,48.3197,48.3364,48.2863,48.3364,86059.0
2016-12-07 12:00:00,57.82,57.86,57.78,57.84,93521.0,48.3364,48.3699,48.303,48.3531,93521.0
2016-12-07 12:05:00,57.85,57.94,57.84,57.93,50277.0,48.3615,48.4367,48.3531,48.4284,50277.0
2016-12-07 12:10:00,57.92,57.95,57.86,57.91,59867.0,48.42,48.4451,48.3699,48.4117,59867.0
2016-12-07 12:15:00,57.91,57.92,57.87,57.87,28083.0,48.4117,48.42,48.3782,48.3782,28083.0
2016-12-07 12:20:00,57.87,57.9,57.85,57.9,32690.0,48.3782,48.4033,48.3615,48.4033,32690.0
2016-12-07 12:25:00,57.89,57.97,57.88,57.96,174222.0,48.3949,48.4618,48.3866,48.4535,174222.0
2016-12-07 12:30:00,57.96,58.07,57.9,58.03,221128.0,48.4535,48.5454,48.4033,48.512,221128.0
2016-12-07 12:35:00,58.02,58.17,58.02,58.17,151815.0,48.5036,48.629,48.5036,48.629,151815.0
2016-12-07 12:40:00,58.16,58.32,58.16,58.25,164081.0,48.6207,48.7544,48.6207,48.6959,164081.0
2016-12-07 12:45:00,58.25,58.32,58.24,58.32,63771.0,48.6959,48.7544,48.6875,48.7544,63771.0
2016-12-07 12:50:00,58.32,58.32,58.27,58.28,47773.0,48.7544,48.7544,48.7126,48.721,47773.0
2016-12-07 12:55:00,58.28,58.34,58.23,58.34,75578.0,48.721,48.7711,48.6792,48.7711,75578.0
2016-12-07 13:00:00,58.34,58.51,58.33,58.5,211078.0,48.7711,48.9133,48.7628,48.9049,211078.0
2016-12-07 13:05:00,58.49,58.5,58.32,58.41,77870.0,48.8965,48.9049,48.7544,48.8297,77870.0
2016-12-07 13:10:00,58.41,58.45,58.36,58.41,43844.0,48.8297,48.8631,48.7879,48.8297,43844.0
2016-12-07 13:15:00,58.41,58.43,58.38,58.39,46790.0,48.8297,48.8464,48.8046,48.8129,46790.0
2016-12-07 13:20:00,58.39,58.49,58.35,58.44,96018.0,48.8129,48.8965,48.7795,48.8547,96018.0
2016-12-07 13:25:00,58.45,58.45,58.37,58.39,40258.0,48.8631,48.8631,48.7962,48.8129,40258.0
2016-12-07 13:30:00,58.38,58.45,58.37,58.44,42080.0,48.8046,48.8631,48.7962,48.8547,42080.0
2016-12-07 13:35:00,58.43,58.47,58.42,58.44,44283.0,48.8464,48.8798,48.838,48.8547,44283.0
2016-12-07 13:40:00,58.44,58.5,58.43,58.44,74561.0,48.8547,48.9049,48.8464,48.8547,74561.0
2016-12-07 13:45:00,58.44,58.52,58.4,58.5,91269.0,48.8547,48.9216,48.8213,48.9049,91269.0
2016-12-07 13:50:00,58.5,58.54,58.48,58.53,83582.0,48.9049,48.9383,48.8882,48.93,83582.0
2016-12-07 13:55:00,58.53,58.53,58.46,58.52,88271.0,48.93,48.93,48.8715,48.9216,88271.0
2016-12-07 14:00:00,58.52,58.53,58.5,58.51,46970.0,48.9216,48.93,48.9049,48.9133,46970.0
2016-12-07 14:05:00,58.51,58.57,58.49,58.52,157483.0,48.9133,48.9634,48.8965,48.9216,157483.0
2016-12-07 14:10:00,58.52,58.56,58.52,58.55,39470.0,48.9216,48.9551,48.9216,48.9467,39470.0
2016-12-07 14:15:00,58.55,58.71,58.52,58.67,159820.0,48.9467,49.0804,48.9216,49.047,159820.0
2016-12-07 14:20:00,58.67,58.77,58.66,58.76,131757.0,49.047,49.1306,49.0386,49.1222,131757.0
2016-12-07 14:25:00,58.76,58.77,58.71,58.76,104760.0,49.1222,49.1306,49.0804,49.1222,104760.0
2016-12-07 14:30:00,58.75,58.77,58.66,58.68,59445.0,49.1139,49.1306,49.0386,49.0554,59445.0
2016-12-07 14:35:00,58.69,58.76,58.68,58.75,87730.0,49.0637,49.1222,49.0554,49.1139,87730.0
2016-12-07 14:40:00,58.75,58.75,58.69,58.71,59678.0,49.1139,49.1139,49.0637,49.0804,59678.0
2016-12-07 14:45:00,58.71,58.72,58.66,58.68,56705.0,49.0804,49.0888,49.0386,49.0554,56705.0
2016-12-07 14:50:00,58.68,58.69,58.61,58.65,45387.0,49.0554,49.0637,48.9968,49.0303,45387.0
2016-12-07 14:55:00,58.65,58.68,58.63,58.66,53736.0,49.0303,49.0554,49.0136,49.0386,53736.0
2016-12-07 15:00:00,58.65,58.67,58.6,58.6,72486.0,49.0303,49.047,48.9885,48.9885,72486.0
2016-12-07 15:05:00,58.61,58.73,58.61,58.67,76249.0,48.9968,49.0972,48.9968,49.047,76249.0
2016-12-07 15:10:00,58.68,58.69,58.61,58.65,62030.0,49.0554,49.0637,48.9968,49.0303,62030.0
2016-12-07 15:15:00,58.65,58.68,58.64,58.64,75996.0,49.0303,49.0554,49.0219,49.0219,75996.0
2016-12-07 15:20:00,58.64,58.66,58.57,58.58,112810.0,49.0219,49.0386,48.9634,48.9718,112810.0
2016-12-07 15:25:00,58.57,58.71,58.57,58.67,81554.0,48.9634,49.0804,48.9634,49.047,81554.0
2016-12-07 15:30:00,58.67,58.81,58.65,58.8,152095.0,49.047,49.164,49.0303,49.1557,152095.0
2016-12-07 15:35:00,58.8,58.85,58.76,58.83,152579.0,49.1557,49.1975,49.1222,49.1808,152579.0
2016-12-07 15:40:00,58.83,58.83,58.74,58.77,153801.0,49.1808,49.1808,49.1055,49.1306,153801.0
2016-12-07 15:45:00,58.77,58.78,58.64,58.66,142122.0,49.1306,49.139,49.0219,49.0386,142122.0
2016-12-07 15:50:00,58.67,58.73,58.66,58.7,220675.0,49.047,49.0972,49.0386,49.0721,220675.0
2016-12-07 15:55:00,58.7,58.76,58.7,58.76,420458.0,49.0721,49.1222,49.0721,49.1222,420458.0
2016-12-08 09:30:00,59.01,59.25,58.83,59.16,514422.0,49.3312,49.5319,49.1808,49.4566,514422.0
2016-12-08 09:35:00,59.15,59.15,58.86,59.03,186536.0,49.4483,49.4483,49.2058,49.348,186536.0
2016-12-08 09:40:00,59.02,59.19,59.0,59.07,110407.0,49.3396,49.4817,49.3229,49.3814,110407.0
2016-12-08 09:45:00,59.08,59.08,58.98,59.05,128904.0,49.3898,49.3898,49.3062,49.3647,128904.0
2016-12-08 09:50:00,59.04,59.19,59.04,59.1,103419.0,49.3563,49.4817,49.3563,49.4065,103419.0
2016-12-08 09:55:00,59.11,59.16,59.04,59.14,99012.0,49.4148,49.4566,49.3563,49.4399,99012.0
2016-12-08 10:00:00,59.14,59.16,59.03,59.05,82327.0,49.4399,49.4566,49.348,49.3647,82327.0
2016-12-08 10:05:00,59.04,59.09,59.0,59.02,91816.0,49.3563,49.3981,49.3229,49.3396,91816.0
2016-12-08 10:10:00,59.02,59.05,58.97,59.05,112601.0,49.3396,49.3647,49.2978,49.3647,112601.0
2016-12-08 10:15:00,59.05,59.08,59.01,59.05,106274.0,49.3647,49.3898,49.3312,49.3647,106274.0
2016-12-08 10:20:00,59.06,59.06,58.99,59.0,98063.0,49.373,49.373,49.3145,49.3229,98063.0
2016-12-08 10:25:00,59.01,59.05,58.98,59.03,95381.0,49.3312,49.3647,49.3062,49.348,95381.0
2016-12-08 10:30:00,59.04,59.07,58.98,58.98,153531.0,49.3563,49.3814,49.3062,49.3062,153531.0
2016-12-08 10:35:00,58.99,58.99,58.91,58.91,80736.0,49.3145,49.3145,49.2476,49.2476,80736.0
2016-12-08 10:40:00,58.92,58.98,58.9,58.97,87208.0,49.256,49.3062,49.2393,49.2978,87208.0
2016-12-08 10:45:00,58.97,58.98,58.9,58.93,110493.0,49.2978,49.3062,49.2393,49.2644,110493.0
2016-12-08 10:50:00,58.92,58.94,58.87,58.87,96513.0,49.256,49.2727,49.2142,49.2142,96513.0
2016-12-08 10:55:00,58.87,58.95,58.87,58.87,104735.0,49.2142,49.2811,49.2142,49.2142,104735.0
2016-12-08 11:00:00,58.87,58.93,58.87,58.93,77490.0,49.2142,49.2644,49.2142,49.2644,77490.0
2016-12-08 11:05:00,58.92,58.97,58.91,58.92,66647.0,49.256,49.2978,49.2476,49.256,66647.0
2016-12-08 11:10:00,58.92,58.97,58.89,58.93,51737.0,49.256,49.2978,49.2309,49.2644,51737.0
2016-12-08 11:15:00,58.92,59.02,58.92,59.01,77291.0,49.256,49.3396,49.256,49.3312,77291.0
2016-12-08 11:20:00,59.0,59.01,58.93,58.94,75118.0,49.3229,49.3312,49.2644,49.2727,75118.0
2016-12-08 11:25:00,58.93,58.99,58.92,58.96,77722.0,49.2644,49.3145,49.256,49.2894,77722.0
2016-12-08 11:30:00,58.95,58.99,58.95,58.96,55841.0,49.2811,49.3145,49.2811,49.2894,55841.0
2016-12-08 11:35:00,58.97,59.0,58.94,58.95,80627.0,49.2978,49.3229,49.2727,49.2811,80627.0
2016-12-08 11:40:00,58.95,58.99,58.95,58.98,36037.0,49.2811,49.3145,49.2811,49.3062,36037.0
2016-12-08 11:45:00,58.97,59.01,58.94,59.01,41387.0,49.2978,49.3312,49.2727,49.3312,41387.0
2016-12-08 11:50:00,59.0,59.01,58.91,58.92,48337.0,49.3229,49.3312,49.2476,49.256,48337.0
2016-12-08 11:55:00,58.92,58.94,58.9,58.93,61029.0,49.256,49.2727,49.2393,49.2644,61029.0
2016-12-08 12:00:00,58.93,58.96,58.92,58.93,56110.0,49.2644,49.2894,49.256,49.2644,56110.0
2016-12-08 12:05:00,58.94,58.96,58.93,58.95,58986.0,49.2727,49.2894,49.2644,49.2811,58986.0
2016-12-08 12:10:00,58.95,58.99,58.94,58.99,46104.0,49.2811,49.3145,49.2727,49.3145,46104.0
2016-12-08 12:15:00,58.98,59.0,58.96,58.98,32522.0,49.3062,49.3229,49.2894,49.3062,32522.0
2016-12-08 12:20:00,58.97,59.03,58.96,59.0,56324.0,49.2978,49.348,49.2894,49.3229,56324.0
2016-12-08 12:25:00,59.0,59.02,58.96,58.97,34549.0,49.3229,49.3396,49.2894,49.2978,34549.0
2016-12-08 12:30:00,58.96,58.99,58.95,58.96,44531.0,49.2894,49.3145,49.2811,49.2894,44531.0
2016-12-08 12:35:00,58.95,58.98,58.94,58.97,55173.0,49.2811,49.3062,49.2727,49.2978,55173.0
2016-12-08 12:40:00,58.96,58.97,58.93,58.94,45779.0,49.2894,49.2978,49.2644,49.2727,45779.0
2016-12-08 12:45:00,58.94,58.97,58.92,58.96,41992.0,49.2727,49.2978,49.256,49.2894,41992.0
2016-12-08 12:50:00,58.96,58.96,58.9,58.92,49231.0,49.2894,49.2894,49.2393,49.256,49231.0
2016-12-08 12:55:00,58.92,59.0,58.91,58.97,73908.0,49.256,49.3229,49.2476,49.2978,73908.0
2016-12-08 13:00:00,58.97,58.98,58.92,58.94,45605.0,49.2978,49.3062,49.256,49.2727,45605.0
2016-12-08 13:05:00,58.94,58.98,58.93,58.98,38060.0,49.2727,49.3062,49.2644,49.3062,38060.0
2016-12-08 13:10:00,58.97,59.0,58.93,58.99,79713.0,49.2978,49.3229,49.2644,49.3145,79713.0
2016-12-08 13:15:00,58.99,59.01,58.93,58.94,75816.0,49.3145,49.3312,49.2644,49.2727,75816.0
2016-12-08 13:20:00,58.94,58.97,58.92,58.96,50284.0,49.2727,49.2978,49.256,49.2894,50284.0
2016-12-08 13:25:00,58.95,58.99,58.95,58.97,38027.0,49.2811,49.3145,49.2811,49.2978,38027.0
2016-12-08 13:30:00,58.97,58.97,58.83,58.84,278922.0,49.2978,49.2978,49.1808,49.1891,278922.0
2016-12-08 13:35:00,58.85,58.9,58.84,58.9,56562.0,49.1975,49.2393,49.1891,49.2393,56562.0
2016-12-08 13:40:00,58.89,58.9,58.81,58.82,79949.0,49.2309,49.2393,49.164,49.1724,79949.0
2016-12-08 13:45:00,58.82,58.82,58.76,58.78,75551.0,49.1724,49.1724,49.1222,49.139,75551.0
2016-12-08 13:50:00,58.78,58.78,58.77,58.78,32441.0,49.139,49.139,49.1306,49.139,32441.0
2016-12-08 13:55:00,58.78,58.78,58.7,58.72,109380.0,49.139,49.139,49.0721,49.0888,109380.0
2016-12-08 14:00:00,58.72,58.72,58.69,58.7,46165.0,49.0888,49.0888,49.0637,49.0721,46165.0
2016-12-08 14:05:00,58.7,58.71,58.61,58.64,84072.0,49.0721,49.0804,48.9968,49.0219,84072.0
2016-12-08 14:10:00,58.64,58.7,58.6,58.67,83081.0,49.0219,49.0721,48.9885,49.047,83081.0
2016-12-08 14:15:00,58.68,58.68,58.59,58.62,65047.0,49.0554,49.0554,48.9801,49.0052,65047.0
2016-12-08 14:20:00,58.62,58.62,58.53,58.54,72076.0,49.0052,49.0052,48.93,48.9383,72076.0
2016-12-08 14:25:00,58.55,58.62,58.53,58.61,44568.0,48.9467,49.0052,48.93,48.9968,44568.0
2016-12-08 14:30:00,58.6,58.6,58.52,58.54,69057.0,48.9885,48.9885,48.9216,48.9383,69057.0
2016-12-08 14:35:00,58.53,58.54,58.41,58.53,130920.0,48.93,48.9383,48.8297,48.93,130920.0
2016-12-08 14:40:00,58.53,58.6,58.53,58.57,56686.0,48.93,48.9885,48.93,48.9634,56686.0
2016-12-08 14:45:00,58.57,58.57,58.51,58.55,73139.0,48.9634,48.9634,48.9133,48.9467,73139.0
2016-12-08 14:50:00,58.54,58.56,58.5,58.52,62630.0,48.9383,48.9551,48.9049,48.9216,62630.0
2016-12-08 14:55:00,58.52,58.57,58.52,58.54,46206.0,48.9216,48.9634,48.9216,48.9383,46206.0
2016-12-08 15:00:00,58.55,58.58,58.54,58.58,43312.0,48.9467,48.9718,48.9383,48.9718,43312.0
2016-12-08 15:05:00,58.58,58.61,58.54,58.6,59719.0,48.9718,48.9968,48.9383,48.9885,59719.0
2016-12-08 15:10:00,58.61,58.65,58.6,58.63,71413.0,48.9968,49.0303,48.9885,49.0136,71413.0
2016-12-08 15:15:00,58.63,58.7,58.62,58.69,45710.0,49.0136,49.0721,49.0052,49.0637,45710.0
2016-12-08 15:20:00,58.68,58.69,58.59,58.59,77009.0,49.0554,49.0637,48.9801,48.9801,77009.0
2016-12-08 15:25:00,58.59,58.62,58.55,58.56,74154.0,48.9801,49.0052,48.9467,48.9551,74154.0
2016-12-08 15:30:00,58.56,58.6,58.55,58.59,51736.0,48.9551,48.9885,48.9467,48.9801,51736.0
2016-12-08 15:35:00,58.59,58.64,58.57,58.64,85813.0,48.9801,49.0219,48.9634,49.0219,85813.0
2016-12-08 15:40:00,58.64,58.66,58.6,58.63,117162.0,49.0219,49.0386,48.9885,49.0136,117162.0
2016-12-08 15:45:00,58.62,58.65,58.58,58.62,129817.0,49.0052,49.0303,48.9718,49.0052,129817.0
2016-12-08 15:50:00,58.62,58.68,58.61,58.67,185407.0,49.0052,49.0554,48.9968,49.047,185407.0
2016-12-08 15:55:00,58.67,58.68,58.6,58.65,308616.0,49.047,49.0554,48.9885,49.0303,308616.0
2016-12-09 09:30:00,58.92,58.95,58.52,58.56,262843.0,49.256,49.2811,48.9216,48.9551,262843.0
2016-12-09 09:35:00,58.56,58.68,58.5,58.57,70694.0,48.9551,49.0554,48.9049,48.9634,70694.0
2016-12-09 09:40:00,58.58,58.73,58.52,58.53,79821.0,48.9718,49.0972,48.9216,48.93,79821.0
2016-12-09 09:45:00,58.53,58.66,58.52,58.66,89693.0,48.93,49.0386,48.9216,49.0386,89693.0
2016-12-09 09:50:00,58.67,58.73,58.63,58.73,51266.0,49.047,49.0972,49.0136,49.0972,51266.0
2016-12-09 09:55:00,58.73,58.76,58.6,58.61,45857.0,49.0972,49.1222,48.9885,48.9968,45857.0
2016-12-09 10:00:00,58.61,58.68,58.58,58.68,68012.0,48.9968,49.0554,48.9718,49.0554,68012.0
2016-12-09 10:05:00,58.68,58.7,58.56,58.62,44514.0,49.0554,49.0721,48.9551,49.0052,44514.0
2016-12-09 10:10:00,58.62,58.63,58.59,58.6,37210.0,49.0052,49.0136,48.9801,48.9885,37210.0
2016-12-09 10:15:00,58.61,58.61,58.51,58.54,35856.0,48.9968,48.9968,48.9133,48.9383,35856.0
2016-12-09 10:20:00,58.54,58.55,58.45,58.52,84029.0,48.9383,48.9467,48.8631,48.9216,84029.0
2016-12-09 10:25:00,58.52,58.63,58.51,58.59,175355.0,48.9216,49.0136,48.9133,48.9801,175355.0
2016-12-09 10:30:00,58.59,58.65,58.58,58.6,37404.0,48.9801,49.0303,48.9718,48.9885,37404.0
2016-12-09 10:35:00,58.6,58.63,58.54,58.63,62708.0,48.9885,49.0136,48.9383,49.0136,62708.0
2016-12-09 10:40:00,58.64,58.64,58.55,58.55,41071.0,49.0219,49.0219,48.9467,48.9467,41071.0
2016-12-09 10:45:00,58.55,58.55,58.43,58.53,39874.0,48.9467,48.9467,48.8464,48.93,39874.0
2016-12-09 10:50:00,58.52,58.56,58.45,58.47,49212.0,48.9216,48.9551,48.8631,48.8798,49212.0
2016-12-09 10:55:00,58.46,58.54,58.44,58.53,77510.0,48.8715,48.9383,48.8547,48.93,77510.0
2016-12-09 11:00:00,58.54,58.57,58.5,58.52,37415.0,48.9383,48.9634,48.9049,48.9216,37415.0
2016-12-09 11:05:00,58.51,58.6,58.51,58.55,69845.0,48.9133,48.9885,48.9133,48.9467,69845.0
2016-12-09 11:10:00,58.55,58.6,58.54,58.59,53971.0,48.9467,48.9885,48.9383,48.9801,53971.0
2016-12-09 11:15:00,58.58,58.62,58.55,58.59,40430.0,48.9718,49.0052,48.9467,48.9801,40430.0
2016-12-09 11:20:00,58.59,58.59,58.55,58.55,41101.0,48.9801,48.9801,48.9467,48.9467,41101.0
2016-12-09 11:25:00,58.56,58.67,58.56,58.64,48342.0,48.9551,49.047,48.9551,49.0219,48342.0
2016-12-09 11:30:00,58.64,58.65,58.55,58.63,74375.0,49.0219,49.0303,48.9467,49.0136,74375.0
2016-12-09 11:35:00,58.64,58.72,58.63,58.72,64163.0,49.0219,49.0888,49.0136,49.0888,64163.0
2016-12-09 11:40:00,58.73,58.79,58.71,58.76,59989.0,49.0972,49.1473,49.0804,49.1222,59989.0
2016-12-09 11:45:00,58.76,58.8,58.75,58.78,40138.0,49.1222,49.1557,49.1139,49.139,40138.0
2016-12-09 11:50:00,58.78,58.78,58.74,58.75,52150.0,49.139,49.139,49.1055,49.1139,52150.0
2016-12-09 11:55:00,58.75,58.76,58.73,58.73,41769.0,49.1139,49.1222,49.0972,49.0972,41769.0
2016-12-09 12:00:00,58.74,58.76,58.71,58.72,35236.0,49.1055,49.1222,49.0804,49.0888,35236.0
2016-12-09 12:05:00,58.72,58.73,58.62,58.64,62864.0,49.0888,49.0972,49.0052,49.0219,62864.0
2016-12-09 12:10:00,58.64,58.69,58.63,58.68,20830.0,49.0219,49.0637,49.0136,49.0554,20830.0
2016-12-09 12:15:00,58.68,58.72,58.67,58.71,29996.0,49.0554,49.0888,49.047,49.0804,29996.0
2016-12-09 12:20:00,58.71,58.73,58.69,58.7,36835.0,49.0804,49.0972,49.0637,49.0721,36835.0
2016-12-09 12:25:00,58.69,58.71,58.66,58.7,24204.0,49.0637,49.0804,49.0386,49.0721,24204.0
2016-12-09 12:30:00,58.71,58.72,58.65,58.7,35173.0,49.0804,49.0888,49.0303,49.0721,35173.0
2016-12-09 12:35:00,58.7,58.73,58.68,58.73,14740.0,49.0721,49.0972,49.0554,49.0972,14740.0
2016-12-09 12:40:00,58.73,58.73,58.67,58.68,21080.0,49.0972,49.0972,49.047,49.0554,21080.0
2016-12-09 12:45:00,58.68,58.69,58.64,58.65,37367.0,49.0554,49.0637,49.0219,49.0303,37367.0
2016-12-09 12:50:00,58.65,58.7,58.64,58.68,30838.0,49.0303,49.0721,49.0219,49.0554,30838.0
2016-12-09 12:55:00,58.69,58.7,58.67,58.68,24227.0,49.0637,49.0721,49.047,49.0554,24227.0
2016-12-09 13:00:00,58.69,58.74,58.68,58.71,32514.0,49.0637,49.1055,49.0554,49.0804,32514.0
2016-12-09 13:05:00,58.71,58.72,58.67,58.69,43262.0,49.0804,49.0888,49.047,49.0637,43262.0
2016-12-09 13:10:00,58.69,58.73,58.68,58.71,25025.0,49.0637,49.0972,49.0554,49.0804,25025.0
2016-12-09 13:15:00,58.71,58.72,58.69,58.7,32673.0,49.0804,49.0888,49.0637,49.0721,32673.0
2016-12-09 13:20:00,58.71,58.73,58.69,58.73,18197.0,49.0804,49.0972,49.0637,49.0972,18197.0
2016-12-09 13:25:00,58.73,58.73,58.68,58.69,23985.0,49.0972,49.0972,49.0554,49.0637,23985.0
2016-12-09 13:30:00,58.68,58.7,58.67,58.68,23298.0,49.0554,49.0721,49.047,49.0554,23298.0
2016-12-09 13:35:00,58.68,58.7,58.68,58.7,22364.0,49.0554,49.0721,49.0554,49.0721,22364.0
2016-12-09 13:40:00,58.7,58.7,58.67,58.69,26972.0,49.0721,49.0721,49.047,49.0637,26972.0
2016-12-09 13:45:00,58.68,58.69,58.63,58.64,25236.0,49.0554,49.0637,49.0136,49.0219,25236.0
2016-12-09 13:50:00,58.63,58.69,58.63,58.67,48877.0,49.0136,49.0637,49.0136,49.047,48877.0
2016-12-09 13:55:00,58.68,58.74,58.67,58.72,43448.0,49.0554,49.1055,49.047,49.0888,43448.0
2016-12-09 14:00:00,58.72,58.74,58.71,58.73,30424.0,49.0888,49.1055,49.0804,49.0972,30424.0
2016-12-09 14:05:00,58.73,58.75,58.69,58.7,89341.0,49.0972,49.1139,49.0637,49.0721,89341.0
2016-12-09 14:10:00,58.71,58.71,58.61,58.64,132465.0,49.0804,49.0804,48.9968,49.0219,132465.0
2016-12-09 14:15:00,58.64,58.66,58.61,58.61,94662.0,49.0219,49.0386,48.9968,48.9968,94662.0
2016-12-09 14:20:00,58.6,58.67,58.59,58.66,62585.0,48.9885,49.047,48.9801,49.0386,62585.0
2016-12-09 14:25:00,58.66,58.68,58.61,58.63,43143.0,49.0386,49.0554,48.9968,49.0136,43143.0
2016-12-09 14:30:00,58.62,58.64,58.61,58.62,68478.0,49.0052,49.0219,48.9968,49.0052,68478.0
2016-12-09 14:35:00,58.62,58.64,58.61,58.63,26765.0,49.0052,49.0219,48.9968,49.0136,26765.0
2016-12-09 14:40:00,58.63,58.65,58.6,58.61,54761.0,49.0136,49.0303,48.9885,48.9968,54761.0
2016-12-09 14:45:00,58.6,58.65,58.59,58.63,48966.0,48.9885,49.0303,48.9801,49.0136,48966.0
2016-12-09 14:50:00,58.62,58.65,58.62,58.64,45979.0,49.0052,49.0303,49.0052,49.0219,45979.0
2016-12-09 14:55:00,58.65,58.65,58.6,58.61,89037.0,49.0303,49.0303,48.9885,48.9968,89037.0
2016-12-09 15:00:00,58.6,58.63,58.59,58.59,74352.0,48.9885,49.0136,48.9801,48.9801,74352.0
2016-12-09 15:05:00,58.6,58.61,58.54,58.58,112471.0,48.9885,48.9968,48.9383,48.9718,112471.0
2016-12-09 15:10:00,58.59,58.6,58.55,58.6,74733.0,48.9801,48.9885,48.9467,48.9885,74733.0
2016-12-09 15:15:00,58.59,58.67,58.58,58.64,65988.0,48.9801,49.047,48.9718,49.0219,65988.0
2016-12-09 15:20:00,58.65,58.66,58.6,58.62,131320.0,49.0303,49.0386,48.9885,49.0052,131320.0
2016-12-09 15:25:00,58.63,58.65,58.6,58.62,109025.0,49.0136,49.0303,48.9885,49.0052,109025.0
2016-12-09 15:30:00,58.63,58.68,58.61,58.64,131837.0,49.0136,49.0554,48.9968,49.0219,131837.0
2016-12-09 15:35:00,58.64,58.66,58.6,58.64,66261.0,49.0219,49.0386,48.9885,49.0219,66261.0
2016-12-09 15:40:00,58.64,58.66,58.6,58.64,85234.0,49.0219,49.0386,48.9885,49.0219,85234.0
2016-12-09 15:45:00,58.64,58.66,58.63,58.64,100728.0,49.0219,49.0386,49.0136,49.0219,100728.0
2016-12-09 15:50:00,58.64,58.69,58.63,58.68,272446.0,49.0219,49.0637,49.0136,49.0554,272446.0
2016-12-09 15:55:00,58.68,58.75,58.67,58.75,547454.0,49.0554,49.1139,49.047,49.1139,547454.0
2016-12-12 09:30:00,58.56,58.7,58.5,58.54,238494.0,48.9551,49.0721,48.9049,48.9383,238494.0
2016-12-12 09:35:00,58.52,58.54,58.42,58.48,125764.0,48.9216,48.9383,48.838,48.8882,125764.0
2016-12-12 09:40:00,58.48,58.49,58.37,58.41,67768.0,48.8882,48.8965,48.7962,48.8297,67768.0
2016-12-12 09:45:00,58.4,58.46,58.34,58.46,76642.0,48.8213,48.8715,48.7711,48.8715,76642.0
2016-12-12 09:50:00,58.47,58.59,58.45,58.47,77194.0,48.8798,48.9801,48.8631,48.8798,77194.0
2016-12-12 09:55:00,58.47,58.58,58.46,58.57,57044.0,48.8798,48.9718,48.8715,48.9634,57044.0
2016-12-12 10:00:00,58.57,58.71,58.56,58.63,57925.0,48.9634,49.0804,48.9551,49.0136,57925.0
2016-12-12 10:05:00,58.63,58.64,58.51,58.55,47191.0,49.0136,49.0219,48.9133,48.9467,47191.0
2016-12-12 10:10:00,58.54,58.55,58.49,58.5,50430.0,48.9383,48.9467,48.8965,48.9049,50430.0
2016-12-12 10:15:00,58.5,58.53,58.4,58.43,64216.0,48.9049,48.93,48.8213,48.8464,64216.0
2016-12-12 10:20:00,58.43,58.48,58.43,58.45,49422.0,48.8464,48.8882,48.8464,48.8631,49422.0
2016-12-12 10:25:00,58.45,58.46,58.39,58.41,58320.0,48.8631,48.8715,48.8129,48.8297,58320.0
2016-12-12 10:30:00,58.4,58.49,58.39,58.48,49145.0,48.8213,48.8965,48.8129,48.8882,49145.0
2016-12-12 10:35:00,58.49,58.53,58.44,58.45,63383.0,48.8965,48.93,48.8547,48.8631,63383.0
2016-12-12 10:40:00,58.46,58.47,58.42,58.43,48755.0,48.8715,48.8798,48.838,48.8464,48755.0
2016-12-12 10:45:00,58.42,58.44,58.39,58.42,34597.0,48.838,48.8547,48.8129,48.838,34597.0
2016-12-12 10:50:00,58.42,58.44,58.39,58.42,45939.0,48.838,48.8547,48.8129,48.838,45939.0
2016-12-12 10:55:00,58.42,58.45,58.39,58.41,37754.0,48.838,48.8631,48.8129,48.8297,37754.0
2016-12-12 11:00:00,58.41,58.43,58.4,58.4,49925.0,48.8297,48.8464,48.8213,48.8213,49925.0
2016-12-12 11:05:00,58.41,58.44,58.4,58.42,28405.0,48.8297,48.8547,48.8213,48.838,28405.0
2016-12-12 11:10:00,58.43,58.44,58.41,58.44,41921.0,48.8464,48.8547,48.8297,48.8547,41921.0
2016-12-12 11:15:00,58.44,58.5,58.43,58.46,46644.0,48.8547,48.9049,48.8464,48.8715,46644.0
2016-12-12 11:20:00,58.46,58.48,58.43,58.47,55856.0,48.8715,48.8882,48.8464,48.8798,55856.0
2016-12-12 11:25:00,58.47,58.49,58.46,58.49,37193.0,48.8798,48.8965,48.8715,48.8965,37193.0
2016-12-12 11:30:00,58.48,58.51,58.48,58.5,93734.0,48.8882,48.9133,48.8882,48.9049,93734.0
2016-12-12 11:35:00,58.5,58.5,58.47,58.48,32107.0,48.9049,48.9049,48.8798,48.8882,32107.0
2016-12-12 11:40:00,58.48,58.5,58.47,58.5,102849.0,48.8882,48.9049,48.8798,48.9049,102849.0
2016-12-12 11:45:00,58.5,58.51,58.47,58.49,71002.0,48.9049,48.9133,48.8798,48.8965,71002.0
2016-12-12 11:50:00,58.49,58.51,58.47,58.49,161452.0,48.8965,48.9133,48.8798,48.8965,161452.0
2016-12-12 11:55:00,58.48,58.5,58.46,58.46,55196.0,48.8882,48.9049,48.8715,48.8715,55196.0
2016-12-12 12:00:00,58.46,58.51,58.45,58.46,93673.0,48.8715,48.9133,48.8631,48.8715,93673.0
2016-12-12 12:05:00,58.46,58.5,58.45,58.5,69964.0,48.8715,48.9049,48.8631,48.9049,69964.0
2016-12-12 12:10:00,58.49,58.5,58.45,58.47,62570.0,48.8965,48.9049,48.8631,48.8798,62570.0
2016-12-12 12:15:00,58.47,58.49,58.37,58.42,73386.0,48.8798,48.8965,48.7962,48.838,73386.0
2016-12-12 12:20:00,58.42,58.45,58.41,58.43,55586.0,48.838,48.8631,48.8297,48.8464,55586.0
2016-12-12 12:25:00,58.43,58.43,58.38,58.41,62346.0,48.8464,48.8464,48.8046,48.8297,62346.0
2016-12-12 12:30:00,58.41,58.46,58.39,58.46,53215.0,48.8297,48.8715,48.8129,48.8715,53215.0
2016-12-12 12:35:00,58.46,58.51,58.46,58.5,68604.0,48.8715,48.9133,48.8715,48.9049,68604.0
2016-12-12 12:40:00,58.49,58.5,58.43,58.48,46778.0,48.8965,48.9049,48.8464,48.8882,46778.0
2016-12-12 12:45:00,58.49,58.49,58.43,58.45,44872.0,48.8965,48.8965,48.8464,48.8631,44872.0
2016-12-12 12:50:00,58.46,58.48,58.42,58.46,62209.0,48.8715,48.8882,48.838,48.8715,62209.0
2016-12-12 12:55:00,58.47,58.5,58.46,58.49,116947.0,48.8798,48.9049,48.8715,48.8965,116947.0
2016-12-12 13:00:00,58.5,58.58,58.48,58.5,176918.0,48.9049,48.9718,48.8882,48.9049,176918.0
2016-12-12 13:05:00,58.5,58.58,58.49,58.58,39774.0,48.9049,48.9718,48.8965,48.9718,39774.0
2016-12-12 13:10:00,58.58,58.58,58.51,58.55,51267.0,48.9718,48.9718,48.9133,48.9467,51267.0
2016-12-12 13:15:00,58.54,58.59,58.54,58.59,46227.0,48.9383,48.9801,48.9383,48.9801,46227.0
2016-12-12 13:20:00,58.58,58.62,58.56,58.61,48782.0,48.9718,49.0052,48.9551,48.9968,48782.0
2016-12-12 13:25:00,58.61,58.61,58.53,58.55,84617.0,48.9968,48.9968,48.93,48.9467,84617.0
2016-12-12 13:30:00,58.55,58.56,58.52,58.55,79884.0,48.9467,48.9551,48.9216,48.9467,79884.0
2016-12-12 13:35:00,58.55,58.61,58.55,58.58,93576.0,48.9467,48.9968,48.9467,48.9718,93576.0
2016-12-12 13:40:00,58.59,58.61,58.58,58.6,74266.0,48.9801,48.9968,48.9718,48.9885,74266.0
2016-12-12 13:45:00,58.6,58.63,58.59,58.6,73935.0,48.9885,49.0136,48.9801,48.9885,73935.0
2016-12-12 13:50:00,58.6,58.65,58.59,58.61,61648.0,48.9885,49.0303,48.9801,48.9968,61648.0
2016-12-12 13:55:00,58.6,58.6,58.57,58.57,35272.0,48.9885,48.9885,48.9634,48.9634,35272.0
2016-12-12 14:00:00,58.57,58.57,58.52,58.52,60612.0,48.9634,48.9634,48.9216,48.9216,60612.0
2016-12-12 14:05:00,58.52,58.53,58.5,58.52,65927.0,48.9216,48.93,48.9049,48.9216,65927.0
2016-12-12 14:10:00,58.53,58.6,58.52,58.55,56994.0,48.93,48.9885,48.9216,48.9467,56994.0
2016-12-12 14:15:00,58.56,58.62,58.55,58.58,43610.0,48.9551,49.0052,48.9467,48.9718,43610.0
2016-12-12 14:20:00,58.58,58.62,58.56,58.62,40021.0,48.9718,49.0052,48.9551,49.0052,40021.0
2016-12-12 14:25:00,58.61,58.61,58.54,58.58,44588.0,48.9968,48.9968,48.9383,48.9718,44588.0
2016-12-12 14:30:00,58.58,58.6,58.55,58.58,46059.0,48.9718,48.9885,48.9467,48.9718,46059.0
2016-12-12 14:35:00,58.59,58.61,58.56,58.61,39814.0,48.9801,48.9968,48.9551,48.9968,39814.0
2016-12-12 14:40:00,58.62,58.64,58.59,58.62,30837.0,49.0052,49.0219,48.9801,49.0052,30837.0
2016-12-12 14:45:00,58.63,58.63,58.58,58.62,50426.0,49.0136,49.0136,48.9718,49.0052,50426.0
2016-12-12 14:50:00,58.61,58.65,58.61,58.64,47626.0,48.9968,49.0303,48.9968,49.0219,47626.0
2016-12-12 14:55:00,58.64,58.65,58.62,58.63,96345.0,49.0219,49.0303,49.0052,49.0136,96345.0
2016-12-12 15:00:00,58.63,58.65,58.61,58.64,87424.0,49.0136,49.0303,48.9968,49.0219,87424.0
2016-12-12 15:05:00,58.65,58.65,58.6,58.64,60389.0,49.0303,49.0303,48.9885,49.0219,60389.0
2016-12-12 15:10:00,58.64,58.69,58.64,58.67,105155.0,49.0219,49.0637,49.0219,49.047,105155.0
2016-12-12 15:15:00,58.67,58.67,58.61,58.65,63859.0,49.047,49.047,48.9968,49.0303,63859.0
2016-12-12 15:20:00,58.65,58.69,58.65,58.69,98113.0,49.0303,49.0637,49.0303,49.0637,98113.0
2016-12-12 15:25:00,58.69,58.7,58.65,58.67,103228.0,49.0637,49.0721,49.0303,49.047,103228.0
2016-12-12 15:30:00,58.66,58.74,58.65,58.73,118786.0,49.0386,49.1055,49.0303,49.0972,118786.0
2016-12-12 15:35:00,58.73,58.76,58.72,58.75,129077.0,49.0972,49.1222,49.0888,49.1139,129077.0
2016-12-12 15:40:00,58.75,58.75,58.7,58.7,77228.0,49.1139,49.1139,49.0721,49.0721,77228.0
2016-12-12 15:45:00,58.71,58.77,58.69,58.77,109334.0,49.0804,49.1306,49.0637,49.1306,109334.0
2016-12-12 15:50:00,58.77,58.79,58.73,58.75,242696.0,49.1306,49.1473,49.0972,49.1139,242696.0
2016-12-12 15:55:00,58.74,58.77,58.71,58.77,310123.0,49.1055,49.1306,49.0804,49.1306,310123.0
2016-12-13 09:30:00,58.99,58.99,58.66,58.71,196967.0,49.3145,49.3145,49.0386,49.0804,196967.0
2016-12-13 09:35:00,58.71,58.89,58.7,58.85,73812.0,49.0804,49.2309,49.0721,49.1975,73812.0
2016-12-13 09:40:00,58.86,59.16,58.84,59.12,246206.0,49.2058,49.4566,49.1891,49.4232,246206.0
2016-12-13 09:45:00,59.11,59.2,59.07,59.17,76682.0,49.4148,49.4901,49.3814,49.465,76682.0
2016-12-13 09:50:00,59.17,59.2,59.1,59.16,171642.0,49.465,49.4901,49.4065,49.4566,171642.0
2016-12-13 09:55:00,59.17,59.23,59.12,59.14,89541.0,49.465,49.5152,49.4232,49.4399,89541.0
2016-12-13 10:00:00,59.14,59.19,59.1,59.17,55280.0,49.4399,49.4817,49.4065,49.465,55280.0
2016-12-13 10:05:00,59.17,59.17,59.08,59.16,88006.0,49.465,49.465,49.3898,49.4566,88006.0
2016-12-13 10:10:00,59.16,59.22,59.13,59.15,87132.0,49.4566,49.5068,49.4316,49.4483,87132.0
2016-12-13 10:15:00,59.16,59.2,59.08,59.13,51660.0,49.4566,49.4901,49.3898,49.4316,51660.0
2016-12-13 10:20:00,59.13,59.2,59.12,59.16,93114.0,49.4316,49.4901,49.4232,49.4566,93114.0
2016-12-13 10:25:00,59.16,59.28,59.14,59.26,142031.0,49.4566,49.557,49.4399,49.5402,142031.0
2016-12-13 10:30:00,59.27,59.3,59.22,59.23,74304.0,49.5486,49.5737,49.5068,49.5152,74304.0
2016-12-13 10:35:00,59.23,59.28,59.19,59.25,51855.0,49.5152,49.557,49.4817,49.5319,51855.0
2016-12-13 10:40:00,59.25,59.25,59.21,59.22,61199.0,49.5319,49.5319,49.4984,49.5068,61199.0
2016-12-13 10:45:00,59.22,59.33,59.21,59.31,79600.0,49.5068,49.5988,49.4984,49.582,79600.0
2016-12-13 10:50:00,59.31,59.32,59.27,59.3,112939.0,49.582,49.5904,49.5486,49.5737,112939.0
2016-12-13 10:55:00,59.29,59.31,59.26,59.26,52518.0,49.5653,49.582,49.5402,49.5402,52518.0
2016-12-13 11:00:00,59.26,59.29,59.23,59.26,51000.0,49.5402,49.5653,49.5152,49.5402,51000.0
2016-12-13 11:05:00,59.25,59.28,59.22,59.27,62499.0,49.5319,49.557,49.5068,49.5486,62499.0
2016-12-13 11:10:00,59.28,59.3,59.24,59.3,88944.0,49.557,49.5737,49.5235,49.5737,88944.0
2016-12-13 11:15:00,59.3,59.35,59.27,59.35,132250.0,49.5737,49.6155,49.5486,49.6155,132250.0
2016-12-13 11:20:00,59.35,59.35,59.29,59.35,153819.0,49.6155,49.6155,49.5653,49.6155,153819.0
2016-12-13 11:25:00,59.35,59.43,59.34,59.43,90137.0,49.6155,49.6824,49.6071,49.6824,90137.0
2016-12-13 11:30:00,59.43,59.43,59.37,59.42,98742.0,49.6824,49.6824,49.6322,49.674,98742.0
2016-12-13 11:35:00,59.42,59.46,59.41,59.46,114730.0,49.674,49.7074,49.6656,49.7074,114730.0
2016-12-13 11:40:00,59.46,59.48,59.42,59.44,104951.0,49.7074,49.7242,49.674,49.6907,104951.0
2016-12-13 11:45:00,59.44,59.5,59.43,59.5,113861.0,49.6907,49.7409,49.6824,49.7409,113861.0
2016-12-13 11:50:00,59.5,59.54,59.47,59.52,164348.0,49.7409,49.7743,49.7158,49.7576,164348.0
2016-12-13 11:55:00,59.51,59.53,59.46,59.48,119879.0,49.7492,49.766,49.7074,49.7242,119879.0
2016-12-13 12:00:00,59.48,59.52,59.45,59.49,57257.0,49.7242,49.7576,49.6991,49.7325,57257.0
2016-12-13 12:05:00,59.49,59.5,59.42,59.45,82231.0,49.7325,49.7409,49.674,49.6991,82231.0
2016-12-13 12:10:00,59.46,59.47,59.44,59.46,67018.0,49.7074,49.7158,49.6907,49.7074,67018.0
2016-12-13 12:15:00,59.47,59.5,59.45,59.49,96369.0,49.7158,49.7409,49.6991,49.7325,96369.0
2016-12-13 12:20:00,59.48,59.52,59.48,59.51,37794.0,49.7242,49.7576,49.7242,49.7492,37794.0
2016-12-13 12:25:00,59.51,59.54,59.48,59.5,84346.0,49.7492,49.7743,49.7242,49.7409,84346.0
2016-12-13 12:30:00,59.5,59.5,59.44,59.44,57452.0,49.7409,49.7409,49.6907,49.6907,57452.0
2016-12-13 12:35:00,59.43,59.45,59.41,59.42,30857.0,49.6824,49.6991,49.6656,49.674,30857.0
2016-12-13 12:40:00,59.42,59.43,59.35,59.39,133461.0,49.674,49.6824,49.6155,49.6489,133461.0
2016-12-13 12:45:00,59.4,59.4,59.35,59.37,70170.0,49.6573,49.6573,49.6155,49.6322,70170.0
2016-12-13 12:50:00,59.37,59.4,59.36,59.4,101286.0,49.6322,49.6573,49.6238,49.6573,101286.0
2016-12-13 12:55:00,59.4,59.4,59.22,59.23,80253.0,49.6573,49.6573,49.5068,49.5152,80253.0
2016-12-13 13:00:00,59.24,59.3,59.23,59.29,156042.0,49.5235,49.5737,49.5152,49.5653,156042.0
2016-12-13 13:05:00,59.29,59.35,59.27,59.29,46159.0,49.5653,49.6155,49.5486,49.5653,46159.0
2016-12-13 13:10:00,59.28,59.31,59.26,59.3,32708.0,49.557,49.582,49.5402,49.5737,32708.0
2016-12-13 13:15:00,59.3,59.37,59.28,59.34,44160.0,49.5737,49.6322,49.557,49.6071,44160.0
2016-12-13 13:20:00,59.35,59.37,59.32,59.35,70304.0,49.6155,49.6322,49.5904,49.6155,70304.0
2016-12-13 13:25:00,59.35,59.36,59.29,59.31,41250.0,49.6155,49.6238,49.5653,49.582,41250.0
2016-12-13 13:30:00,59.31,59.32,59.27,59.3,39775.0,49.582,49.5904,49.5486,49.5737,39775.0
2016-12-13 13:35:00,59.29,59.33,59.27,59.3,103549.0,49.5653,49.5988,49.5486,49.5737,103549.0
2016-12-13 13:40:00,59.3,59.3,59.29,59.3,78254.0,49.5737,49.5737,49.5653,49.5737,78254.0
2016-12-13 13:45:00,59.3,59.3,59.29,59.3,53716.0,49.5737,49.5737,49.5653,49.5737,53716.0
2016-12-13 13:50:00,59.3,59.3,59.22,59.23,65398.0,49.5737,49.5737,49.5068,49.5152,65398.0
2016-12-13 13:55:00,59.24,59.3,59.23,59.26,46593.0,49.5235,49.5737,49.5152,49.5402,46593.0
2016-12-13 14:00:00,59.26,59.27,59.22,59.24,65946.0,49.5402,49.5486,49.5068,49.5235,65946.0
2016-12-13 14:05:00,59.23,59.26,59.22,59.26,98789.0,49.5152,49.5402,49.5068,49.5402,98789.0
2016-12-13 14:10:00,59.26,59.3,59.24,59.3,80980.0,49.5402,49.5737,49.5235,49.5737,80980.0
2016-12-13 14:15:00,59.3,59.3,59.25,59.27,61549.0,49.5737,49.5737,49.5319,49.5486,61549.0
2016-12-13 14:20:00,59.27,59.3,59.26,59.26,29656.0,49.5486,49.5737,49.5402,49.5402,29656.0
2016-12-13 14:25:00,59.27,59.28,59.26,59.28,17314.0,49.5486,49.557,49.5402,49.557,17314.0
2016-12-13 14:30:00,59.28,59.3,59.27,59.28,62344.0,49.557,49.5737,49.5486,49.557,62344.0
2016-12-13 14:35:00,59.28,59.29,59.25,59.29,89973.0,49.557,49.5653,49.5319,49.5653,89973.0
2016-12-13 14:40:00,59.29,59.3,59.27,59.29,52740.0,49.5653,49.5737,49.5486,49.5653,52740.0
2016-12-13 14:45:00,59.28,59.31,59.27,59.3,108713.0,49.557,49.582,49.5486,49.5737,108713.0
2016-12-13 14:50:00,59.29,59.31,59.27,59.3,56372.0,49.5653,49.582,49.5486,49.5737,56372.0
2016-12-13 14:55:00,59.3,59.34,59.28,59.33,113343.0,49.5737,49.6071,49.557,49.5988,113343.0
2016-12-13 15:00:00,59.33,59.33,59.3,59.33,76727.0,49.5988,49.5988,49.5737,49.5988,76727.0
2016-12-13 15:05:00,59.33,59.33,59.29,59.3,86284.0,49.5988,49.5988,49.5653,49.5737,86284.0
2016-12-13 15:10:00,59.29,59.3,59.28,59.29,49561.0,49.5653,49.5737,49.557,49.5653,49561.0
2016-12-13 15:15:00,59.29,59.32,59.28,59.31,104053.0,49.5653,49.5904,49.557,49.582,104053.0
2016-12-13 15:20:00,59.32,59.32,59.27,59.28,56630.0,49.5904,49.5904,49.5486,49.557,56630.0
2016-12-13 15:25:00,59.29,59.31,59.28,59.29,53582.0,49.5653,49.582,49.557,49.5653,53582.0
2016-12-13 15:30:00,59.29,59.33,59.28,59.33,86766.0,49.5653,49.5988,49.557,49.5988,86766.0
2016-12-13 15:35:00,59.33,59.35,59.32,59.32,78573.0,49.5988,49.6155,49.5904,49.5904,78573.0
2016-12-13 15:40:00,59.31,59.35,59.3,59.32,74648.0,49.582,49.6155,49.5737,49.5904,74648.0
2016-12-13 15:45:00,59.32,59.35,59.3,59.31,121139.0,49.5904,49.6155,49.5737,49.582,121139.0
2016-12-13 15:50:00,59.31,59.35,59.3,59.32,254317.0,49.582,49.6155,49.5737,49.5904,254317.0
2016-12-13 15:55:00,59.31,59.33,59.28,59.31,703872.0,49.582,49.5988,49.557,49.582,703872.0
2016-12-14 09:30:00,59.03,59.25,58.88,59.02,426742.0,49.348,49.5319,49.2226,49.3396,426742.0
2016-12-14 09:35:00,59.02,59.09,58.99,59.02,74880.0,49.3396,49.3981,49.3145,49.3396,74880.0
2016-12-14 09:40:00,59.01,59.07,59.0,59.04,120060.0,49.3312,49.3814,49.3229,49.3563,120060.0
2016-12-14 09:45:00,59.03,59.07,58.92,58.98,137486.0,49.348,49.3814,49.256,49.3062,137486.0
2016-12-14 09:50:00,58.98,59.04,58.93,58.96,61955.0,49.3062,49.3563,49.2644,49.2894,61955.0
2016-12-14 09:55:00,58.97,59.01,58.9,58.93,52877.0,49.2978,49.3312,49.2393,49.2644,52877.0
2016-12-14 10:00:00,58.93,59.03,58.92,58.98,45460.0,49.2644,49.348,49.256,49.3062,45460.0
2016-12-14 10:05:00,58.99,59.0,58.92,58.95,75527.0,49.3145,49.3229,49.256,49.2811,75527.0
2016-12-14 10:10:00,58.96,59.0,58.94,58.99,98582.0,49.2894,49.3229,49.2727,49.3145,98582.0
2016-12-14 10:15:00,58.99,59.02,58.97,59.0,152223.0,49.3145,49.3396,49.2978,49.3229,152223.0
2016-12-14 10:20:00,59.0,59.01,58.91,58.91,120462.0,49.3229,49.3312,49.2476,49.2476,120462.0
2016-12-14 10:25:00,58.92,58.94,58.87,58.9,138600.0,49.256,49.2727,49.2142,49.2393,138600.0
2016-12-14 10:30:00,58.9,58.92,58.83,58.83,99377.0,49.2393,49.256,49.1808,49.1808,99377.0
2016-12-14 10:35:00,58.84,58.88,58.82,58.87,68049.0,49.1891,49.2226,49.1724,49.2142,68049.0
2016-12-14 10:40:00,58.87,58.9,58.8,58.83,132120.0,49.2142,49.2393,49.1557,49.1808,132120.0
2016-12-14 10:45:00,58.83,58.89,58.81,58.88,83301.0,49.1808,49.2309,49.164,49.2226,83301.0
2016-12-14 10:50:00,58.87,58.89,58.85,58.87,74187.0,49.2142,49.2309,49.1975,49.2142,74187.0
2016-12-14 10:55:00,58.87,58.88,58.86,58.87,18482.0,49.2142,49.2226,49.2058,49.2142,18482.0
2016-12-14 11:00:00,58.86,58.87,58.79,58.8,55678.0,49.2058,49.2142,49.1473,49.1557,55678.0
2016-12-14 11:05:00,58.79,58.8,58.73,58.76,86423.0,49.1473,49.1557,49.0972,49.1222,86423.0
2016-12-14 11:10:00,58.77,58.78,58.72,58.76,37399.0,49.1306,49.139,49.0888,49.1222,37399.0
2016-12-14 11:15:00,58.77,58.84,58.76,58.82,43421.0,49.1306,49.1891,49.1222,49.1724,43421.0
2016-12-14 11:20:00,58.83,58.85,58.77,58.77,119007.0,49.1808,49.1975,49.1306,49.1306,119007.0
2016-12-14 11:25:00,58.78,58.83,58.77,58.81,64746.0,49.139,49.1808,49.1306,49.164,64746.0
2016-12-14 11:30:00,58.81,58.85,58.78,58.8,43084.0,49.164,49.1975,49.139,49.1557,43084.0
2016-12-14 11:35:00,58.8,58.85,58.79,58.83,38418.0,49.1557,49.1975,49.1473,49.1808,38418.0
2016-12-14 11:40:00,58.83,58.86,58.82,58.84,42843.0,49.1808,49.2058,49.1724,49.1891,42843.0
2016-12-14 11:45:00,58.85,58.85,58.81,58.82,42459.0,49.1975,49.1975,49.164,49.1724,42459.0
2016-12-14 11:50:00,58.82,58.85,58.79,58.8,65351.0,49.1724,49.1975,49.1473,49.1557,65351.0
2016-12-14 11:55:00,58.8,58.81,58.76,58.78,44513.0,49.1557,49.164,49.1222,49.139,44513.0
2016-12-14 12:00:00,58.78,58.79,58.76,58.78,19156.0,49.139,49.1473,49.1222,49.139,19156.0
2016-12-14 12:05:00,58.77,58.79,58.75,58.77,68442.0,49.1306,49.1473,49.1139,49.1306,68442.0
2016-12-14 12:10:00,58.77,58.78,58.74,58.75,44574.0,49.1306,49.139,49.1055,49.1139,44574.0
2016-12-14 12:15:00,58.76,58.76,58.71,58.73,100094.0,49.1222,49.1222,49.0804,49.0972,100094.0
2016-12-14 12:20:00,58.73,58.73,58.71,58.71,56050.0,49.0972,49.0972,49.0804,49.0804,56050.0
2016-12-14 12:25:00,58.71,58.73,58.68,58.7,76580.0,49.0804,49.0972,49.0554,49.0721,76580.0
2016-12-14 12:30:00,58.71,58.72,58.68,58.7,84060.0,49.0804,49.0888,49.0554,49.0721,84060.0
2016-12-14 12:35:00,58.69,58.72,58.68,58.71,56456.0,49.0637,49.0888,49.0554,49.0804,56456.0
2016-12-14 12:40:00,58.72,58.84,58.71,58.84,49484.0,49.0888,49.1891,49.0804,49.1891,49484.0
2016-12-14 12:45:00,58.84,58.88,58.83,58.88,31509.0,49.1891,49.2226,49.1808,49.2226,31509.0
2016-12-14 12:50:00,58.87,58.9,58.84,58.84,39976.0,49.2142,49.2393,49.1891,49.1891,39976.0
2016-12-14 12:55:00,58.83,58.93,58.83,58.88,49679.0,49.1808,49.2644,49.1808,49.2226,49679.0
2016-12-14 13:00:00,58.88,58.92,58.83,58.84,82170.0,49.2226,49.256,49.1808,49.1891,82170.0
2016-12-14 13:05:00,58.84,58.92,58.84,58.91,69685.0,49.1891,49.256,49.1891,49.2476,69685.0
2016-12-14 13:10:00,58.9,58.94,58.87,58.87,61268.0,49.2393,49.2727,49.2142,49.2142,61268.0
2016-12-14 13:15:00,58.87,58.89,58.84,58.88,45210.0,49.2142,49.2309,49.1891,49.2226,45210.0
2016-12-14 13:20:00,58.88,58.9,58.84,58.85,91016.0,49.2226,49.2393,49.1891,49.1975,91016.0
2016-12-14 13:25:00,58.85,58.86,58.8,58.83,68081.0,49.1975,49.2058,49.1557,49.1808,68081.0
2016-12-14 13:30:00,58.82,58.86,58.79,58.82,78805.0,49.1724,49.2058,49.1473,49.1724,78805.0
2016-12-14 13:35:00,58.82,58.85,58.79,58.79,42960.0,49.1724,49.1975,49.1473,49.1473,42960.0
2016-12-14 13:40:00,58.79,58.83,58.78,58.82,47914.0,49.1473,49.1808,49.139,49.1724,47914.0
2016-12-14 13:45:00,58.81,58.84,58.78,58.83,42466.0,49.164,49.1891,49.139,49.1808,42466.0
2016-12-14 13:50:00,58.84,58.84,58.77,58.8,65379.0,49.1891,49.1891,49.1306,49.1557,65379.0
2016-12-14 13:55:00,58.8,58.86,58.78,58.79,55521.0,49.1557,49.2058,49.139,49.1473,55521.0
2016-12-14 14:00:00,58.8,58.89,58.68,58.81,78957.0,49.1557,49.2309,49.0554,49.164,78957.0
2016-12-14 14:05:00,58.8,58.86,58.74,58.83,132068.0,49.1557,49.2058,49.1055,49.1808,132068.0
2016-12-14 14:10:00,58.82,58.88,58.69,58.71,171702.0,49.1724,49.2226,49.0637,49.0804,171702.0
2016-12-14 14:15:00,58.71,58.77,58.62,58.75,207614.0,49.0804,49.1306,49.0052,49.1139,207614.0
2016-12-14 14:20:00,58.76,58.76,58.65,58.67,135180.0,49.1222,49.1222,49.0303,49.047,135180.0
2016-12-14 14:25:00,58.66,58.68,58.6,58.62,123450.0,49.0386,49.0554,48.9885,49.0052,123450.0
2016-12-14 14:30:00,58.62,58.76,58.6,58.72,115690.0,49.0052,49.1222,48.9885,49.0888,115690.0
2016-12-14 14:35:00,58.72,58.75,58.65,58.74,80105.0,49.0888,49.1139,49.0303,49.1055,80105.0
2016-12-14 14:40:00,58.75,58.77,58.67,58.71,123632.0,49.1139,49.1306,49.047,49.0804,123632.0
2016-12-14 14:45:00,58.72,58.74,58.68,58.72,79334.0,49.0888,49.1055,49.0554,49.0888,79334.0
2016-12-14 14:50:00,58.72,58.77,58.69,58.72,58055.0,49.0888,49.1306,49.0637,49.0888,58055.0
2016-12-14 14:55:00,58.73,58.74,58.65,58.68,138868.0,49.0972,49.1055,49.0303,49.0554,138868.0
2016-12-14 15:00:00,58.68,58.76,58.67,58.71,85912.0,49.0554,49.1222,49.047,49.0804,85912.0
2016-12-14 15:05:00,58.71,58.8,58.66,58.67,119459.0,49.0804,49.1557,49.0386,49.047,119459.0
2016-12-14 15:10:00,58.66,58.75,58.64,58.69,138070.0,49.0386,49.1139,49.0219,49.0637,138070.0
2016-12-14 15:15:00,58.68,58.72,58.61,58.71,204730.0,49.0554,49.0888,48.9968,49.0804,204730.0
2016-12-14 15:20:00,58.71,58.77,58.68,58.74,122913.0,49.0804,49.1306,49.0554,49.1055,122913.0
2016-12-14 15:25:00,58.73,58.8,58.72,58.76,128421.0,49.0972,49.1557,49.0888,49.1222,128421.0
2016-12-14 15:30:00,58.75,58.92,58.75,58.92,142537.0,49.1139,49.256,49.1139,49.256,142537.0
2016-12-14 15:35:00,58.91,58.96,58.88,58.95,174086.0,49.2476,49.2894,49.2226,49.2811,174086.0
2016-12-14 15:40:00,58.95,58.95,58.82,58.83,119871.0,49.2811,49.2811,49.1724,49.1808,119871.0
2016-12-14 15:45:00,58.83,58.86,58.8,58.81,133796.0,49.1808,49.2058,49.1557,49.164,133796.0
2016-12-14 15:50:00,58.8,58.81,58.69,58.81,353386.0,49.1557,49.164,49.0637,49.164,353386.0
2016-12-14 15:55:00,58.8,58.83,58.73,58.75,445771.0,49.1557,49.1808,49.0972,49.1139,445771.0
2016-12-15 09:30:00,57.97,58.2,57.59,57.97,685118.0,48.4618,48.6541,48.1441,48.4618,685118.0
2016-12-15 09:35:00,57.98,58.0,57.66,57.7,399821.0,48.4702,48.4869,48.2027,48.2361,399821.0
2016-12-15 09:40:00,57.7,57.79,57.62,57.64,303979.0,48.2361,48.3113,48.1692,48.1859,303979.0
2016-12-15 09:45:00,57.64,57.85,57.59,57.85,304138.0,48.1859,48.3615,48.1441,48.3615,304138.0
2016-12-15 09:50:00,57.84,57.96,57.84,57.92,141560.0,48.3531,48.4535,48.3531,48.42,141560.0
2016-12-15 09:55:00,57.92,57.96,57.87,57.95,145158.0,48.42,48.4535,48.3782,48.4451,145158.0
2016-12-15 10:00:00,57.95,57.96,57.85,57.95,173180.0,48.4451,48.4535,48.3615,48.4451,173180.0
2016-12-15 10:05:00,57.95,58.01,57.92,57.96,165690.0,48.4451,48.4953,48.42,48.4535,165690.0
2016-12-15 10:10:00,57.95,57.98,57.92,57.97,126574.0,48.4451,48.4702,48.42,48.4618,126574.0
2016-12-15 10:15:00,57.97,58.01,57.93,57.99,155831.0,48.4618,48.4953,48.4284,48.4785,155831.0
2016-12-15 10:20:00,58.0,58.11,57.99,58.05,203139.0,48.4869,48.5789,48.4785,48.5287,203139.0
2016-12-15 10:25:00,58.05,58.17,58.05,58.08,194985.0,48.5287,48.629,48.5287,48.5538,194985.0
2016-12-15 10:30:00,58.08,58.08,58.03,58.05,96132.0,48.5538,48.5538,48.512,48.5287,96132.0
2016-12-15 10:35:00,58.05,58.05,57.95,57.98,143788.0,48.5287,48.5287,48.4451,48.4702,143788.0
2016-12-15 10:40:00,57.98,58.01,57.96,57.97,200576.0,48.4702,48.4953,48.4535,48.4618,200576.0
2016-12-15 10:45:00,57.97,58.0,57.95,57.95,108079.0,48.4618,48.4869,48.4451,48.4451,108079.0
2016-12-15 10:50:00,57.96,58.12,57.94,58.12,202473.0,48.4535,48.5872,48.4367,48.5872,202473.0
2016-12-15 10:55:00,58.12,58.15,58.04,58.1,78958.0,48.5872,48.6123,48.5203,48.5705,78958.0
2016-12-15 11:00:00,58.1,58.13,58.08,58.11,182959.0,48.5705,48.5956,48.5538,48.5789,182959.0
2016-12-15 11:05:00,58.12,58.2,58.11,58.19,108645.0,48.5872,48.6541,48.5789,48.6457,108645.0
2016-12-15 11:10:00,58.19,58.19,58.09,58.14,92026.0,48.6457,48.6457,48.5621,48.6039,92026.0
2016-12-15 11:15:00,58.14,58.19,58.14,58.17,52454.0,48.6039,48.6457,48.6039,48.629,52454.0
2016-12-15 11:20:00,58.16,58.21,58.15,58.2,104472.0,48.6207,48.6625,48.6123,48.6541,104472.0
2016-12-15 11:25:00,58.2,58.21,58.14,58.16,62599.0,48.6541,48.6625,48.6039,48.6207,62599.0
2016-12-15 11:30:00,58.16,58.21,58.16,58.18,72967.0,48.6207,48.6625,48.6207,48.6374,72967.0
2016-12-15 11:35:00,58.17,58.17,58.09,58.09,53549.0,48.629,48.629,48.5621,48.5621,53549.0
2016-12-15 11:40:00,58.1,58.12,58.02,58.02,80753.0,48.5705,48.5872,48.5036,48.5036,80753.0
2016-12-15 11:45:00,58.03,58.04,57.93,57.97,228717.0,48.512,48.5203,48.4284,48.4618,228717.0
2016-12-15 11:50:00,57.98,57.98,57.91,57.92,139210.0,48.4702,48.4702,48.4117,48.42,139210.0
2016-12-15 11:55:00,57.91,57.92,57.83,57.87,189257.0,48.4117,48.42,48.3448,48.3782,189257.0
2016-12-15 12:00:00,57.88,57.95,57.88,57.91,74044.0,48.3866,48.4451,48.3866,48.4117,74044.0
2016-12-15 12:05:00,57.9,57.91,57.82,57.89,175154.0,48.4033,48.4117,48.3364,48.3949,175154.0
2016-12-15 12:10:00,57.88,57.92,57.87,57.89,75310.0,48.3866,48.42,48.3782,48.3949,75310.0
2016-12-15 12:15:00,57.9,57.94,57.89,57.89,95161.0,48.4033,48.4367,48.3949,48.3949,95161.0
2016-12-15 12:20:00,57.9,57.9,57.83,57.88,88881.0,48.4033,48.4033,48.3448,48.3866,88881.0
2016-12-15 12:25:00,57.88,57.89,57.84,57.87,63442.0,48.3866,48.3949,48.3531,48.3782,63442.0
2016-12-15 12:30:00,57.87,57.91,57.85,57.9,118920.0,48.3782,48.4117,48.3615,48.4033,118920.0
2016-12-15 12:35:00,57.9,57.96,57.89,57.92,79456.0,48.4033,48.4535,48.3949,48.42,79456.0
2016-12-15 12:40:00,57.92,57.93,57.86,57.88,98150.0,48.42,48.4284,48.3699,48.3866,98150.0
2016-12-15 12:45:00,57.88,57.89,57.83,57.85,96013.0,48.3866,48.3949,48.3448,48.3615,96013.0
2016-12-15 12:50:00,57.85,57.85,57.82,57.83,74165.0,48.3615,48.3615,48.3364,48.3448,74165.0
2016-12-15 12:55:00,57.83,57.85,57.8,57.83,125741.0,48.3448,48.3615,48.3197,48.3448,125741.0
2016-12-15 13:00:00,57.83,57.83,57.79,57.79,78407.0,48.3448,48.3448,48.3113,48.3113,78407.0
2016-12-15 13:05:00,57.79,57.83,57.78,57.82,60874.0,48.3113,48.3448,48.303,48.3364,60874.0
2016-12-15 13:10:00,57.82,57.83,57.77,57.79,63738.0,48.3364,48.3448,48.2946,48.3113,63738.0
2016-12-15 13:15:00,57.79,57.81,57.77,57.8,82485.0,48.3113,48.3281,48.2946,48.3197,82485.0
2016-12-15 13:20:00,57.81,57.81,57.78,57.78,46549.0,48.3281,48.3281,48.303,48.303,46549.0
2016-12-15 13:25:00,57.79,57.79,57.68,57.7,145974.0,48.3113,48.3113,48.2194,48.2361,145974.0
2016-12-15 13:30:00,57.71,57.73,57.66,57.71,109472.0,48.2445,48.2612,48.2027,48.2445,109472.0
2016-12-15 13:35:00,57.72,57.73,57.62,57.64,85021.0,48.2528,48.2612,48.1692,48.1859,85021.0
2016-12-15 13:40:00,57.64,57.69,57.63,57.67,122355.0,48.1859,48.2277,48.1776,48.211,122355.0
2016-12-15 13:45:00,57.67,57.67,57.53,57.56,120415.0,48.211,48.211,48.094,48.1191,120415.0
2016-12-15 13:50:00,57.56,57.6,57.52,57.53,97327.0,48.1191,48.1525,48.0856,48.094,97327.0
2016-12-15 13:55:00,57.53,57.58,57.52,57.55,85499.0,48.094,48.1358,48.0856,48.1107,85499.0
2016-12-15 14:00:00,57.56,57.59,57.53,57.56,84764.0,48.1191,48.1441,48.094,48.1191,84764.0
2016-12-15 14:05:00,57.56,57.6,57.54,57.6,65131.0,48.1191,48.1525,48.1024,48.1525,65131.0
2016-12-15 14:10:00,57.6,57.6,57.58,57.6,51631.0,48.1525,48.1525,48.1358,48.1525,51631.0
2016-12-15 14:15:00,57.6,57.62,57.57,57.62,62077.0,48.1525,48.1692,48.1274,48.1692,62077.0
2016-12-15 14:20:00,57.62,57.62,57.57,57.58,63416.0,48.1692,48.1692,48.1274,48.1358,63416.0
2016-12-15 14:25:00,57.57,57.63,57.54,57.63,89301.0,48.1274,48.1776,48.1024,48.1776,89301.0
2016-12-15 14:30:00,57.62,57.64,57.6,57.64,46965.0,48.1692,48.1859,48.1525,48.1859,46965.0
2016-12-15 14:35:00,57.64,57.65,57.6,57.64,77390.0,48.1859,48.1943,48.1525,48.1859,77390.0
2016-12-15 14:40:00,57.64,57.67,57.63,57.67,49837.0,48.1859,48.211,48.1776,48.211,49837.0
2016-12-15 14:45:00,57.67,57.67,57.61,57.62,89399.0,48.211,48.211,48.1609,48.1692,89399.0
2016-12-15 14:50:00,57.62,57.67,57.62,57.63,73784.0,48.1692,48.211,48.1692,48.1776,73784.0
2016-12-15 14:55:00,57.62,57.63,57.58,57.58,46748.0,48.1692,48.1776,48.1358,48.1358,46748.0
2016-12-15 15:00:00,57.58,57.61,57.57,57.61,110979.0,48.1358,48.1609,48.1274,48.1609,110979.0
2016-12-15 15:05:00,57.61,57.65,57.6,57.63,61209.0,48.1609,48.1943,48.1525,48.1776,61209.0
2016-12-15 15:10:00,57.63,57.68,57.61,57.66,100703.0,48.1776,48.2194,48.1609,48.2027,100703.0
2016-12-15 15:15:00,57.66,57.71,57.65,57.71,134898.0,48.2027,48.2445,48.1943,48.2445,134898.0
2016-12-15 15:20:00,57.71,57.72,57.68,57.69,91160.0,48.2445,48.2528,48.2194,48.2277,91160.0
2016-12-15 15:25:00,57.69,57.7,57.62,57.64,103626.0,48.2277,48.2361,48.1692,48.1859,103626.0
2016-12-15 15:30:00,57.64,57.71,57.63,57.7,86876.0,48.1859,48.2445,48.1776,48.2361,86876.0
2016-12-15 15:35:00,57.7,57.75,57.69,57.73,172423.0,48.2361,48.2779,48.2277,48.2612,172423.0
2016-12-15 15:40:00,57.73,57.74,57.71,57.72,204073.0,48.2612,48.2695,48.2445,48.2528,204073.0
2016-12-15 15:45:00,57.73,57.75,57.66,57.66,152243.0,48.2612,48.2779,48.2027,48.2027,152243.0
2016-12-15 15:50:00,57.67,57.7,57.65,57.68,320598.0,48.211,48.2361,48.1943,48.2194,320598.0
2016-12-15 15:55:00,57.68,57.73,57.65,57.71,431785.0,48.2194,48.2612,48.1943,48.2445,431785.0
2016-12-16 09:30:00,58.01,58.05,57.56,58.0,2038525.0,48.4953,48.5287,48.1191,48.4869,2038525.0
2016-12-16 09:35:00,57.99,58.07,57.86,57.88,100169.0,48.4785,48.5454,48.3699,48.3866,100169.0
2016-12-16 09:40:00,57.88,58.0,57.87,57.99,86389.0,48.3866,48.4869,48.3782,48.4785,86389.0
2016-12-16 09:45:00,57.98,58.03,57.83,57.85,60284.0,48.4702,48.512,48.3448,48.3615,60284.0
2016-12-16 09:50:00,57.85,57.98,57.85,57.95,83953.0,48.3615,48.4702,48.3615,48.4451,83953.0
2016-12-16 09:55:00,57.96,58.0,57.92,57.97,56764.0,48.4535,48.4869,48.42,48.4618,56764.0
2016-12-16 10:00:00,57.96,58.0,57.92,57.95,52087.0,48.4535,48.4869,48.42,48.4451,52087.0
2016-12-16 10:05:00,57.95,57.98,57.91,57.96,50757.0,48.4451,48.4702,48.4117,48.4535,50757.0
2016-12-16 10:10:00,57.96,57.98,57.92,57.94,50700.0,48.4535,48.4702,48.42,48.4367,50700.0
2016-12-16 10:15:00,57.94,57.96,57.9,57.92,46036.0,48.4367,48.4535,48.4033,48.42,46036.0
2016-12-16 10:20:00,57.92,57.94,57.89,57.92,45758.0,48.42,48.4367,48.3949,48.42,45758.0
2016-12-16 10:25:00,57.92,57.93,57.87,57.88,38582.0,48.42,48.4284,48.3782,48.3866,38582.0
2016-12-16 10:30:00,57.89,57.95,57.83,57.85,84539.0,48.3949,48.4451,48.3448,48.3615,84539.0
2016-12-16 10:35:00,57.84,57.9,57.84,57.88,47937.0,48.3531,48.4033,48.3531,48.3866,47937.0
2016-12-16 10:40:00,57.88,57.89,57.8,57.8,64714.0,48.3866,48.3949,48.3197,48.3197,64714.0
2016-12-16 10:45:00,57.79,57.86,57.75,57.77,92817.0,48.3113,48.3699,48.2779,48.2946,92817.0
2016-12-16 10:50:00,57.77,57.78,57.75,57.76,46336.0,48.2946,48.303,48.2779,48.2863,46336.0
2016-12-16 10:55:00,57.76,57.76,57.66,57.67,74392.0,48.2863,48.2863,48.2027,48.211,74392.0
2016-12-16 11:00:00,57.67,57.75,57.66,57.67,71230.0,48.211,48.2779,48.2027,48.211,71230.0
2016-12-16 11:05:00,57.68,57.72,57.66,57.7,141999.0,48.2194,48.2528,48.2027,48.2361,141999.0
2016-12-16 11:10:00,57.69,57.76,57.69,57.75,58304.0,48.2277,48.2863,48.2277,48.2779,58304.0
2016-12-16 11:15:00,57.76,57.78,57.73,57.75,73944.0,48.2863,48.303,48.2612,48.2779,73944.0
2016-12-16 11:20:00,57.75,57.76,57.65,57.66,51582.0,48.2779,48.2863,48.1943,48.2027,51582.0
2016-12-16 11:25:00,57.67,57.68,57.61,57.63,34724.0,48.211,48.2194,48.1609,48.1776,34724.0
2016-12-16 11:30:00,57.63,57.69,57.62,57.65,61984.0,48.1776,48.2277,48.1692,48.1943,61984.0
2016-12-16 11:35:00,57.64,57.67,57.62,57.65,52953.0,48.1859,48.211,48.1692,48.1943,52953.0
2016-12-16 11:40:00,57.65,57.68,57.63,57.64,46825.0,48.1943,48.2194,48.1776,48.1859,46825.0
2016-12-16 11:45:00,57.65,57.74,57.64,57.74,70263.0,48.1943,48.2695,48.1859,48.2695,70263.0
2016-12-16 11:50:00,57.74,57.75,57.72,57.74,37186.0,48.2695,48.2779,48.2528,48.2695,37186.0
2016-12-16 11:55:00,57.74,57.75,57.67,57.7,103371.0,48.2695,48.2779,48.211,48.2361,103371.0
2016-12-16 12:00:00,57.7,57.71,57.65,57.69,57725.0,48.2361,48.2445,48.1943,48.2277,57725.0
2016-12-16 12:05:00,57.69,57.72,57.68,57.7,87065.0,48.2277,48.2528,48.2194,48.2361,87065.0
2016-12-16 12:10:00,57.7,57.71,57.68,57.71,39762.0,48.2361,48.2445,48.2194,48.2445,39762.0
2016-12-16 12:15:00,57.7,57.71,57.67,57.68,34976.0,48.2361,48.2445,48.211,48.2194,34976.0
2016-12-16 12:20:00,57.68,57.7,57.66,57.67,48065.0,48.2194,48.2361,48.2027,48.211,48065.0
2016-12-16 12:25:00,57.67,57.71,57.66,57.68,39760.0,48.211,48.2445,48.2027,48.2194,39760.0
2016-12-16 12:30:00,57.68,57.69,57.65,57.67,43449.0,48.2194,48.2277,48.1943,48.211,43449.0
2016-12-16 12:35:00,57.67,57.7,57.67,57.69,36675.0,48.211,48.2361,48.211,48.2277,36675.0
2016-12-16 12:40:00,57.68,57.71,57.67,57.69,26168.0,48.2194,48.2445,48.211,48.2277,26168.0
2016-12-16 12:45:00,57.68,57.72,57.66,57.71,31033.0,48.2194,48.2528,48.2027,48.2445,31033.0
2016-12-16 12:50:00,57.72,57.73,57.65,57.69,38416.0,48.2528,48.2612,48.1943,48.2277,38416.0
2016-12-16 12:55:00,57.69,57.73,57.68,57.68,42748.0,48.2277,48.2612,48.2194,48.2194,42748.0
2016-12-16 13:00:00,57.68,57.69,57.65,57.68,38243.0,48.2194,48.2277,48.1943,48.2194,38243.0
2016-12-16 13:05:00,57.68,57.68,57.64,57.67,25285.0,48.2194,48.2194,48.1859,48.211,25285.0
2016-12-16 13:10:00,57.67,57.68,57.63,57.65,30070.0,48.211,48.2194,48.1776,48.1943,30070.0
2016-12-16 13:15:00,57.66,57.66,57.62,57.64,39708.0,48.2027,48.2027,48.1692,48.1859,39708.0
2016-12-16 13:20:00,57.64,57.68,57.63,57.66,26443.0,48.1859,48.2194,48.1776,48.2027,26443.0
2016-12-16 13:25:00,57.66,57.7,57.65,57.7,32064.0,48.2027,48.2361,48.1943,48.2361,32064.0
2016-12-16 13:30:00,57.7,57.71,57.68,57.7,26892.0,48.2361,48.2445,48.2194,48.2361,26892.0
2016-12-16 13:35:00,57.7,57.74,57.68,57.68,39154.0,48.2361,48.2695,48.2194,48.2194,39154.0
2016-12-16 13:40:00,57.68,57.7,57.66,57.67,43114.0,48.2194,48.2361,48.2027,48.211,43114.0
2016-12-16 13:45:00,57.67,57.68,57.64,57.66,32366.0,48.211,48.2194,48.1859,48.2027,32366.0
2016-12-16 13:50:00,57.66,57.68,57.64,57.66,23629.0,48.2027,48.2194,48.1859,48.2027,23629.0
2016-12-16 13:55:00,57.67,57.67,57.63,57.63,28298.0,48.211,48.211,48.1776,48.1776,28298.0
2016-12-16 14:00:00,57.64,57.67,57.62,57.65,76583.0,48.1859,48.211,48.1692,48.1943,76583.0
2016-12-16 14:05:00,57.65,57.74,57.62,57.73,69549.0,48.1943,48.2695,48.1692,48.2612,69549.0
2016-12-16 14:10:00,57.73,57.75,57.69,57.7,51091.0,48.2612,48.2779,48.2277,48.2361,51091.0
2016-12-16 14:15:00,57.71,57.73,57.69,57.71,36531.0,48.2445,48.2612,48.2277,48.2445,36531.0
2016-12-16 14:20:00,57.71,57.73,57.67,57.73,53302.0,48.2445,48.2612,48.211,48.2612,53302.0
2016-12-16 14:25:00,57.72,57.73,57.69,57.72,42846.0,48.2528,48.2612,48.2277,48.2528,42846.0
2016-12-16 14:30:00,57.71,57.74,57.69,57.74,41937.0,48.2445,48.2695,48.2277,48.2695,41937.0
2016-12-16 14:35:00,57.73,57.76,57.7,57.72,41662.0,48.2612,48.2863,48.2361,48.2528,41662.0
2016-12-16 14:40:00,57.72,57.78,57.7,57.76,38549.0,48.2528,48.303,48.2361,48.2863,38549.0
2016-12-16 14:45:00,57.76,57.82,57.75,57.76,46945.0,48.2863,48.3364,48.2779,48.2863,46945.0
2016-12-16 14:50:00,57.77,57.79,57.75,57.77,33604.0,48.2946,48.3113,48.2779,48.2946,33604.0
2016-12-16 14:55:00,57.78,57.79,57.74,57.76,63502.0,48.303,48.3113,48.2695,48.2863,63502.0
2016-12-16 15:00:00,57.77,57.78,57.73,57.75,41320.0,48.2946,48.303,48.2612,48.2779,41320.0
2016-12-16 15:05:00,57.75,57.78,57.75,57.75,42604.0,48.2779,48.303,48.2779,48.2779,42604.0
2016-12-16 15:10:00,57.75,57.79,57.75,57.76,53084.0,48.2779,48.3113,48.2779,48.2863,53084.0
2016-12-16 15:15:00,57.76,57.76,57.69,57.7,106838.0,48.2863,48.2863,48.2277,48.2361,106838.0
2016-12-16 15:20:00,57.71,57.72,57.67,57.69,77650.0,48.2445,48.2528,48.211,48.2277,77650.0
2016-12-16 15:25:00,57.69,57.71,57.67,57.7,76881.0,48.2277,48.2445,48.211,48.2361,76881.0
2016-12-16 15:30:00,57.69,57.73,57.68,57.72,106996.0,48.2277,48.2612,48.2194,48.2528,106996.0
2016-12-16 15:35:00,57.71,57.72,57.68,57.68,63630.0,48.2445,48.2528,48.2194,48.2194,63630.0
2016-12-16 15:40:00,57.69,57.69,57.64,57.64,92041.0,48.2277,48.2277,48.1859,48.1859,92041.0
2016-12-16 15:45:00,57.65,57.66,57.64,57.66,273597.0,48.1943,48.2027,48.1859,48.2027,273597.0
2016-12-16 15:50:00,57.66,57.7,57.65,57.67,346064.0,48.2027,48.2361,48.1943,48.211,346064.0
2016-12-16 15:55:00,57.68,57.68,57.59,57.66,463887.0,48.2194,48.2194,48.1441,48.2027,463887.0
2016-12-19 09:30:00,57.44,57.7,57.44,57.53,191066.0,48.0188,48.2361,48.0188,48.094,191066.0
2016-12-19 09:35:00,57.52,57.74,57.51,57.71,55842.0,48.0856,48.2695,48.0773,48.2445,55842.0
2016-12-19 09:40:00,57.71,57.89,57.71,57.82,74471.0,48.2445,48.3949,48.2445,48.3364,74471.0
2016-12-19 09:45:00,57.82,57.85,57.79,57.82,82030.0,48.3364,48.3615,48.3113,48.3364,82030.0
2016-12-19 09:50:00,57.82,57.85,57.79,57.84,65880.0,48.3364,48.3615,48.3113,48.3531,65880.0
2016-12-19 09:55:00,57.85,57.97,57.83,57.91,91679.0,48.3615,48.4618,48.3448,48.4117,91679.0
2016-12-19 10:00:00,57.92,57.98,57.89,57.93,62163.0,48.42,48.4702,48.3949,48.4284,62163.0
2016-12-19 10:05:00,57.94,57.94,57.76,57.78,65554.0,48.4367,48.4367,48.2863,48.303,65554.0
2016-12-19 10:10:00,57.79,57.82,57.67,57.67,75051.0,48.3113,48.3364,48.211,48.211,75051.0
2016-12-19 10:15:00,57.66,57.73,57.66,57.73,67702.0,48.2027,48.2612,48.2027,48.2612,67702.0
2016-12-19 10:20:00,57.72,57.73,57.65,57.7,42390.0,48.2528,48.2612,48.1943,48.2361,42390.0
2016-12-19 10:25:00,57.7,57.71,57.65,57.67,55085.0,48.2361,48.2445,48.1943,48.211,55085.0
2016-12-19 10:30:00,57.67,57.73,57.65,57.7,51022.0,48.211,48.2612,48.1943,48.2361,51022.0
2016-12-19 10:35:00,57.71,57.74,57.67,57.71,41091.0,48.2445,48.2695,48.211,48.2445,41091.0
2016-12-19 10:40:00,57.71,57.82,57.71,57.8,92844.0,48.2445,48.3364,48.2445,48.3197,92844.0
2016-12-19 10:45:00,57.81,57.85,57.77,57.84,62873.0,48.3281,48.3615,48.2946,48.3531,62873.0
2016-12-19 10:50:00,57.84,57.84,57.79,57.79,26907.0,48.3531,48.3531,48.3113,48.3113,26907.0
2016-12-19 10:55:00,57.79,57.81,57.75,57.75,61317.0,48.3113,48.3281,48.2779,48.2779,61317.0
2016-12-19 11:00:00,57.75,57.88,57.74,57.85,61714.0,48.2779,48.3866,48.2695,48.3615,61714.0
2016-12-19 11:05:00,57.85,57.88,57.82,57.85,43927.0,48.3615,48.3866,48.3364,48.3615,43927.0
2016-12-19 11:10:00,57.85,57.86,57.75,57.77,34313.0,48.3615,48.3699,48.2779,48.2946,34313.0
2016-12-19 11:15:00,57.77,57.78,57.69,57.72,113818.0,48.2946,48.303,48.2277,48.2528,113818.0
2016-12-19 11:20:00,57.71,57.74,57.63,57.63,69237.0,48.2445,48.2695,48.1776,48.1776,69237.0
2016-12-19 11:25:00,57.63,57.65,57.58,57.6,70403.0,48.1776,48.1943,48.1358,48.1525,70403.0
2016-12-19 11:30:00,57.61,57.65,57.6,57.61,27049.0,48.1609,48.1943,48.1525,48.1609,27049.0
2016-12-19 11:35:00,57.62,57.68,57.61,57.61,34379.0,48.1692,48.2194,48.1609,48.1609,34379.0
2016-12-19 11:40:00,57.61,57.63,57.58,57.6,19444.0,48.1609,48.1776,48.1358,48.1525,19444.0
2016-12-19 11:45:00,57.6,57.62,57.56,57.59,41777.0,48.1525,48.1692,48.1191,48.1441,41777.0
2016-12-19 11:50:00,57.58,57.63,57.57,57.61,35835.0,48.1358,48.1776,48.1274,48.1609,35835.0
2016-12-19 11:55:00,57.62,57.64,57.6,57.62,26020.0,48.1692,48.1859,48.1525,48.1692,26020.0
2016-12-19 12:00:00,57.62,57.63,57.59,57.63,57710.0,48.1692,48.1776,48.1441,48.1776,57710.0
2016-12-19 12:05:00,57.63,57.63,57.52,57.56,100076.0,48.1776,48.1776,48.0856,48.1191,100076.0
2016-12-19 12:10:00,57.56,57.6,57.56,57.59,32171.0,48.1191,48.1525,48.1191,48.1441,32171.0
2016-12-19 12:15:00,57.59,57.64,57.56,57.63,84235.0,48.1441,48.1859,48.1191,48.1776,84235.0
2016-12-19 12:20:00,57.64,57.69,57.64,57.68,34062.0,48.1859,48.2277,48.1859,48.2194,34062.0
2016-12-19 12:25:00,57.69,57.69,57.66,57.68,23045.0,48.2277,48.2277,48.2027,48.2194,23045.0
2016-12-19 12:30:00,57.68,57.72,57.63,57.71,56490.0,48.2194,48.2528,48.1776,48.2445,56490.0
2016-12-19 12:35:00,57.71,57.76,57.7,57.71,40171.0,48.2445,48.2863,48.2361,48.2445,40171.0
2016-12-19 12:40:00,57.72,57.81,57.7,57.79,91331.0,48.2528,48.3281,48.2361,48.3113,91331.0
2016-12-19 12:45:00,57.79,57.83,57.77,57.8,57110.0,48.3113,48.3448,48.2946,48.3197,57110.0
2016-12-19 12:50:00,57.8,57.82,57.78,57.78,35160.0,48.3197,48.3364,48.303,48.303,35160.0
2016-12-19 12:55:00,57.78,57.8,57.75,57.78,40193.0,48.303,48.3197,48.2779,48.303,40193.0
2016-12-19 13:00:00,57.78,57.79,57.74,57.76,27350.0,48.303,48.3113,48.2695,48.2863,27350.0
2016-12-19 13:05:00,57.76,57.77,57.73,57.73,45645.0,48.2863,48.2946,48.2612,48.2612,45645.0
2016-12-19 13:10:00,57.73,57.76,57.7,57.71,23726.0,48.2612,48.2863,48.2361,48.2445,23726.0
2016-12-19 13:15:00,57.7,57.73,57.69,57.71,32224.0,48.2361,48.2612,48.2277,48.2445,32224.0
2016-12-19 13:20:00,57.71,57.78,57.7,57.76,54371.0,48.2445,48.303,48.2361,48.2863,54371.0
2016-12-19 13:25:00,57.77,57.79,57.72,57.73,34570.0,48.2946,48.3113,48.2528,48.2612,34570.0
2016-12-19 13:30:00,57.73,57.74,57.68,57.69,38003.0,48.2612,48.2695,48.2194,48.2277,38003.0
2016-12-19 13:35:00,57.7,57.7,57.64,57.68,47992.0,48.2361,48.2361,48.1859,48.2194,47992.0
2016-12-19 13:40:00,57.68,57.74,57.66,57.72,40790.0,48.2194,48.2695,48.2027,48.2528,40790.0
2016-12-19 13:45:00,57.72,57.77,57.7,57.77,35567.0,48.2528,48.2946,48.2361,48.2946,35567.0
2016-12-19 13:50:00,57.77,57.77,57.72,57.73,51511.0,48.2946,48.2946,48.2528,48.2612,51511.0
2016-12-19 13:55:00,57.73,57.76,57.72,57.72,28223.0,48.2612,48.2863,48.2528,48.2528,28223.0
2016-12-19 14:00:00,57.73,57.76,57.72,57.75,30344.0,48.2612,48.2863,48.2528,48.2779,30344.0
2016-12-19 14:05:00,57.75,57.76,57.71,57.73,38363.0,48.2779,48.2863,48.2445,48.2612,38363.0
2016-12-19 14:10:00,57.73,57.76,57.71,57.75,74018.0,48.2612,48.2863,48.2445,48.2779,74018.0
2016-12-19 14:15:00,57.75,57.75,57.68,57.68,54679.0,48.2779,48.2779,48.2194,48.2194,54679.0
2016-12-19 14:20:00,57.68,57.74,57.67,57.71,44296.0,48.2194,48.2695,48.211,48.2445,44296.0
2016-12-19 14:25:00,57.71,57.72,57.67,57.7,56038.0,48.2445,48.2528,48.211,48.2361,56038.0
2016-12-19 14:30:00,57.69,57.7,57.62,57.63,30109.0,48.2277,48.2361,48.1692,48.1776,30109.0
2016-12-19 14:35:00,57.63,57.64,57.57,57.58,89758.0,48.1776,48.1859,48.1274,48.1358,89758.0
2016-12-19 14:40:00,57.58,57.62,57.57,57.6,71451.0,48.1358,48.1692,48.1274,48.1525,71451.0
2016-12-19 14:45:00,57.6,57.62,57.56,57.62,72859.0,48.1525,48.1692,48.1191,48.1692,72859.0
2016-12-19 14:50:00,57.62,57.64,57.59,57.6,75717.0,48.1692,48.1859,48.1441,48.1525,75717.0
2016-12-19 14:55:00,57.59,57.63,57.56,57.57,67862.0,48.1441,48.1776,48.1191,48.1274,67862.0
2016-12-19 15:00:00,57.57,57.6,57.55,57.58,72917.0,48.1274,48.1525,48.1107,48.1358,72917.0
2016-12-19 15:05:00,57.58,57.59,57.56,57.57,42150.0,48.1358,48.1441,48.1191,48.1274,42150.0
2016-12-19 15:10:00,57.56,57.58,57.52,57.57,69442.0,48.1191,48.1358,48.0856,48.1274,69442.0
2016-12-19 15:15:00,57.57,57.61,57.57,57.6,69544.0,48.1274,48.1609,48.1274,48.1525,69544.0
2016-12-19 15:20:00,57.59,57.6,57.55,57.57,106991.0,48.1441,48.1525,48.1107,48.1274,106991.0
2016-12-19 15:25:00,57.57,57.65,57.55,57.61,103987.0,48.1274,48.1943,48.1107,48.1609,103987.0
2016-12-19 15:30:00,57.61,57.61,57.57,57.57,77337.0,48.1609,48.1609,48.1274,48.1274,77337.0
2016-12-19 15:35:00,57.57,57.6,57.54,57.54,123086.0,48.1274,48.1525,48.1024,48.1024,123086.0
2016-12-19 15:40:00,57.54,57.55,57.51,57.55,117919.0,48.1024,48.1107,48.0773,48.1107,117919.0
2016-12-19 15:45:00,57.54,57.55,57.52,57.55,88509.0,48.1024,48.1107,48.0856,48.1107,88509.0
2016-12-19 15:50:00,57.55,57.62,57.54,57.62,213323.0,48.1107,48.1692,48.1024,48.1692,213323.0
2016-12-19 15:55:00,57.62,57.65,57.58,57.65,477699.0,48.1692,48.1943,48.1358,48.1943,477699.0
2016-12-20 09:30:00,57.81,57.87,57.34,57.39,323890.0,48.3281,48.3782,47.9352,47.977,323890.0
2016-12-20 09:35:00,57.4,57.56,57.32,57.55,89789.0,47.9853,48.1191,47.9184,48.1107,89789.0
2016-12-20 09:40:00,57.56,57.67,57.54,57.65,64673.0,48.1191,48.211,48.1024,48.1943,64673.0
2016-12-20 09:45:00,57.66,57.77,57.66,57.76,53097.0,48.2027,48.2946,48.2027,48.2863,53097.0
2016-12-20 09:50:00,57.77,57.87,57.77,57.86,65708.0,48.2946,48.3782,48.2946,48.3699,65708.0
2016-12-20 09:55:00,57.86,57.9,57.82,57.82,57271.0,48.3699,48.4033,48.3364,48.3364,57271.0
2016-12-20 10:00:00,57.82,57.85,57.74,57.76,46240.0,48.3364,48.3615,48.2695,48.2863,46240.0
2016-12-20 10:05:00,57.75,57.86,57.74,57.84,37263.0,48.2779,48.3699,48.2695,48.3531,37263.0
2016-12-20 10:10:00,57.84,57.89,57.83,57.85,38003.0,48.3531,48.3949,48.3448,48.3615,38003.0
2016-12-20 10:15:00,57.85,57.89,57.8,57.83,67064.0,48.3615,48.3949,48.3197,48.3448,67064.0
2016-12-20 10:20:00,57.83,57.87,57.83,57.86,30812.0,48.3448,48.3782,48.3448,48.3699,30812.0
2016-12-20 10:25:00,57.85,57.87,57.83,57.85,28359.0,48.3615,48.3782,48.3448,48.3615,28359.0
2016-12-20 10:30:00,57.85,57.97,57.84,57.96,57561.0,48.3615,48.4618,48.3531,48.4535,57561.0
2016-12-20 10:35:00,57.95,57.96,57.88,57.93,112462.0,48.4451,48.4535,48.3866,48.4284,112462.0
2016-12-20 10:40:00,57.92,57.97,57.92,57.97,63764.0,48.42,48.4618,48.42,48.4618,63764.0
2016-12-20 10:45:00,57.97,57.99,57.93,57.95,117435.0,48.4618,48.4785,48.4284,48.4451,117435.0
2016-12-20 10:50:00,57.94,57.94,57.85,57.86,58964.0,48.4367,48.4367,48.3615,48.3699,58964.0
2016-12-20 10:55:00,57.87,57.88,57.85,57.85,31067.0,48.3782,48.3866,48.3615,48.3615,31067.0
2016-12-20 11:00:00,57.86,57.91,57.84,57.89,60676.0,48.3699,48.4117,48.3531,48.3949,60676.0
2016-12-20 11:05:00,57.88,57.98,57.88,57.97,45739.0,48.3866,48.4702,48.3866,48.4618,45739.0
2016-12-20 11:10:00,57.98,57.98,57.89,57.91,31898.0,48.4702,48.4702,48.3949,48.4117,31898.0
2016-12-20 11:15:00,57.9,57.91,57.86,57.89,47408.0,48.4033,48.4117,48.3699,48.3949,47408.0
2016-12-20 11:20:00,57.89,57.96,57.89,57.96,28482.0,48.3949,48.4535,48.3949,48.4535,28482.0
2016-12-20 11:25:00,57.95,57.99,57.95,57.98,19043.0,48.4451,48.4785,48.4451,48.4702,19043.0
2016-12-20 11:30:00,57.97,57.98,57.92,57.92,47621.0,48.4618,48.4702,48.42,48.42,47621.0
2016-12-20 11:35:00,57.92,57.92,57.82,57.83,28875.0,48.42,48.42,48.3364,48.3448,28875.0
2016-12-20 11:40:00,57.82,57.86,57.81,57.83,24997.0,48.3364,48.3699,48.3281,48.3448,24997.0
2016-12-20 11:45:00,57.83,57.89,57.83,57.88,22934.0,48.3448,48.3949,48.3448,48.3866,22934.0
2016-12-20 11:50:00,57.88,57.89,57.86,57.88,35734.0,48.3866,48.3949,48.3699,48.3866,35734.0
2016-12-20 11:55:00,57.87,57.89,57.85,57.88,34462.0,48.3782,48.3949,48.3615,48.3866,34462.0
2016-12-20 12:00:00,57.89,57.94,57.88,57.94,25104.0,48.3949,48.4367,48.3866,48.4367,25104.0
2016-12-20 12:05:00,57.94,57.96,57.92,57.95,41886.0,48.4367,48.4535,48.42,48.4451,41886.0
2016-12-20 12:10:00,57.95,57.96,57.91,57.92,30501.0,48.4451,48.4535,48.4117,48.42,30501.0
2016-12-20 12:15:00,57.92,57.93,57.88,57.88,17847.0,48.42,48.4284,48.3866,48.3866,17847.0
2016-12-20 12:20:00,57.89,57.89,57.84,57.86,24322.0,48.3949,48.3949,48.3531,48.3699,24322.0
2016-12-20 12:25:00,57.87,57.9,57.86,57.88,28607.0,48.3782,48.4033,48.3699,48.3866,28607.0
2016-12-20 12:30:00,57.88,57.92,57.87,57.92,35929.0,48.3866,48.42,48.3782,48.42,35929.0
2016-12-20 12:35:00,57.92,57.93,57.89,57.9,11179.0,48.42,48.4284,48.3949,48.4033,11179.0
2016-12-20 12:40:00,57.91,57.93,57.87,57.89,41364.0,48.4117,48.4284,48.3782,48.3949,41364.0
2016-12-20 12:45:00,57.9,57.9,57.88,57.89,11999.0,48.4033,48.4033,48.3866,48.3949,11999.0
2016-12-20 12:50:00,57.89,57.9,57.88,57.89,15683.0,48.3949,48.4033,48.3866,48.3949,15683.0
2016-12-20 12:55:00,57.89,57.92,57.88,57.92,30919.0,48.3949,48.42,48.3866,48.42,30919.0
2016-12-20 13:00:00,57.91,57.96,57.91,57.96,53743.0,48.4117,48.4535,48.4117,48.4535,53743.0
2016-12-20 13:05:00,57.95,57.96,57.92,57.94,30238.0,48.4451,48.4535,48.42,48.4367,30238.0
2016-12-20 13:10:00,57.94,57.96,57.93,57.94,39206.0,48.4367,48.4535,48.4284,48.4367,39206.0
2016-12-20 13:15:00,57.94,57.96,57.94,57.94,41973.0,48.4367,48.4535,48.4367,48.4367,41973.0
2016-12-20 13:20:00,57.94,57.99,57.94,57.98,28240.0,48.4367,48.4785,48.4367,48.4702,28240.0
2016-12-20 13:25:00,57.97,57.98,57.94,57.96,22242.0,48.4618,48.4702,48.4367,48.4535,22242.0
2016-12-20 13:30:00,57.96,57.98,57.95,57.96,24264.0,48.4535,48.4702,48.4451,48.4535,24264.0
2016-12-20 13:35:00,57.96,57.97,57.95,57.95,26496.0,48.4535,48.4618,48.4451,48.4451,26496.0
2016-12-20 13:40:00,57.95,57.96,57.94,57.95,44418.0,48.4451,48.4535,48.4367,48.4451,44418.0
2016-12-20 13:45:00,57.95,57.98,57.95,57.98,33324.0,48.4451,48.4702,48.4451,48.4702,33324.0
2016-12-20 13:50:00,57.98,58.06,57.96,58.03,110988.0,48.4702,48.5371,48.4535,48.512,110988.0
2016-12-20 13:55:00,58.03,58.04,57.98,57.99,34286.0,48.512,48.5203,48.4702,48.4785,34286.0
2016-12-20 14:00:00,57.99,58.0,57.94,57.94,27281.0,48.4785,48.4869,48.4367,48.4367,27281.0
2016-12-20 14:05:00,57.94,57.95,57.88,57.89,57218.0,48.4367,48.4451,48.3866,48.3949,57218.0
2016-12-20 14:10:00,57.88,57.91,57.87,57.88,38193.0,48.3866,48.4117,48.3782,48.3866,38193.0
2016-12-20 14:15:00,57.88,57.89,57.83,57.84,32794.0,48.3866,48.3949,48.3448,48.3531,32794.0
2016-12-20 14:20:00,57.83,57.85,57.79,57.79,34421.0,48.3448,48.3615,48.3113,48.3113,34421.0
2016-12-20 14:25:00,57.79,57.8,57.78,57.79,34260.0,48.3113,48.3197,48.303,48.3113,34260.0
2016-12-20 14:30:00,57.79,57.79,57.71,57.71,58328.0,48.3113,48.3113,48.2445,48.2445,58328.0
2016-12-20 14:35:00,57.71,57.74,57.69,57.73,54967.0,48.2445,48.2695,48.2277,48.2612,54967.0
2016-12-20 14:40:00,57.73,57.77,57.73,57.76,34963.0,48.2612,48.2946,48.2612,48.2863,34963.0
2016-12-20 14:45:00,57.76,57.79,57.73,57.73,48901.0,48.2863,48.3113,48.2612,48.2612,48901.0
2016-12-20 14:50:00,57.73,57.77,57.73,57.75,20934.0,48.2612,48.2946,48.2612,48.2779,20934.0
2016-12-20 14:55:00,57.74,57.75,57.71,57.75,37555.0,48.2695,48.2779,48.2445,48.2779,37555.0
2016-12-20 15:00:00,57.74,57.75,57.71,57.71,36454.0,48.2695,48.2779,48.2445,48.2445,36454.0
2016-12-20 15:05:00,57.71,57.72,57.66,57.69,56617.0,48.2445,48.2528,48.2027,48.2277,56617.0
2016-12-20 15:10:00,57.7,57.74,57.68,57.73,31862.0,48.2361,48.2695,48.2194,48.2612,31862.0
2016-12-20 15:15:00,57.72,57.75,57.72,57.72,31674.0,48.2528,48.2779,48.2528,48.2528,31674.0
2016-12-20 15:20:00,57.72,57.74,57.7,57.7,31824.0,48.2528,48.2695,48.2361,48.2361,31824.0
2016-12-20 15:25:00,57.71,57.73,57.7,57.72,52556.0,48.2445,48.2612,48.2361,48.2528,52556.0
2016-12-20 15:30:00,57.72,57.76,57.72,57.73,53392.0,48.2528,48.2863,48.2528,48.2612,53392.0
2016-12-20 15:35:00,57.74,57.74,57.71,57.71,52477.0,48.2695,48.2695,48.2445,48.2445,52477.0
2016-12-20 15:40:00,57.71,57.72,57.67,57.68,80208.0,48.2445,48.2528,48.211,48.2194,80208.0
2016-12-20 15:45:00,57.68,57.69,57.64,57.64,133023.0,48.2194,48.2277,48.1859,48.1859,133023.0
2016-12-20 15:50:00,57.65,57.67,57.64,57.67,117058.0,48.1943,48.211,48.1859,48.211,117058.0
2016-12-20 15:55:00,57.67,57.7,57.66,57.7,203715.0,48.211,48.2361,48.2027,48.2361,203715.0
2016-12-21 09:30:00,57.56,57.65,57.41,57.61,203599.0,48.1191,48.1943,47.9937,48.1609,203599.0
2016-12-21 09:35:00,57.62,57.65,57.54,57.54,103748.0,48.1692,48.1943,48.1024,48.1024,103748.0
2016-12-21 09:40:00,57.54,57.54,57.44,57.49,50427.0,48.1024,48.1024,48.0188,48.0606,50427.0
2016-12-21 09:45:00,57.49,57.61,57.47,57.61,55717.0,48.0606,48.1609,48.0438,48.1609,55717.0
2016-12-21 09:50:00,57.6,57.66,57.55,57.63,49292.0,48.1525,48.2027,48.1107,48.1776,49292.0
2016-12-21 09:55:00,57.63,57.63,57.52,57.55,55610.0,48.1776,48.1776,48.0856,48.1107,55610.0
2016-12-21 10:00:00,57.54,57.56,57.5,57.51,57037.0,48.1024,48.1191,48.0689,48.0773,57037.0
2016-12-21 10:05:00,57.51,57.55,57.5,57.53,51469.0,48.0773,48.1107,48.0689,48.094,51469.0
2016-12-21 10:10:00,57.53,57.54,57.5,57.51,39520.0,48.094,48.1024,48.0689,48.0773,39520.0
2016-12-21 10:15:00,57.52,57.54,57.51,57.52,38537.0,48.0856,48.1024,48.0773,48.0856,38537.0
2016-12-21 10:20:00,57.51,57.57,57.5,57.54,80068.0,48.0773,48.1274,48.0689,48.1024,80068.0
2016-12-21 10:25:00,57.54,57.58,57.52,57.57,81823.0,48.1024,48.1358,48.0856,48.1274,81823.0
2016-12-21 10:30:00,57.56,57.58,57.55,57.58,83212.0,48.1191,48.1358,48.1107,48.1358,83212.0
2016-12-21 10:35:00,57.58,57.67,57.58,57.61,37922.0,48.1358,48.211,48.1358,48.1609,37922.0
2016-12-21 10:40:00,57.62,57.67,57.59,57.66,40016.0,48.1692,48.211,48.1441,48.2027,40016.0
2016-12-21 10:45:00,57.66,57.66,57.57,57.58,50867.0,48.2027,48.2027,48.1274,48.1358,50867.0
2016-12-21 10:50:00,57.58,57.6,57.49,57.51,43263.0,48.1358,48.1525,48.0606,48.0773,43263.0
2016-12-21 10:55:00,57.51,57.54,57.46,57.47,68586.0,48.0773,48.1024,48.0355,48.0438,68586.0
2016-12-21 11:00:00,57.46,57.5,57.46,57.49,48864.0,48.0355,48.0689,48.0355,48.0606,48864.0
2016-12-21 11:05:00,57.5,57.58,57.49,57.58,32605.0,48.0689,48.1358,48.0606,48.1358,32605.0
2016-12-21 11:10:00,57.57,57.6,57.51,57.59,46968.0,48.1274,48.1525,48.0773,48.1441,46968.0
2016-12-21 11:15:00,57.6,57.6,57.57,57.6,76941.0,48.1525,48.1525,48.1274,48.1525,76941.0
2016-12-21 11:20:00,57.6,57.65,57.59,57.63,36612.0,48.1525,48.1943,48.1441,48.1776,36612.0
2016-12-21 11:25:00,57.63,57.75,57.63,57.73,154987.0,48.1776,48.2779,48.1776,48.2612,154987.0
2016-12-21 11:30:00,57.73,57.8,57.73,57.79,97592.0,48.2612,48.3197,48.2612,48.3113,97592.0
2016-12-21 11:35:00,57.79,57.8,57.71,57.73,63640.0,48.3113,48.3197,48.2445,48.2612,63640.0
2016-12-21 11:40:00,57.74,57.75,57.7,57.71,26227.0,48.2695,48.2779,48.2361,48.2445,26227.0
2016-12-21 11:45:00,57.71,57.73,57.69,57.73,24207.0,48.2445,48.2612,48.2277,48.2612,24207.0
2016-12-21 11:50:00,57.73,57.73,57.66,57.68,37016.0,48.2612,48.2612,48.2027,48.2194,37016.0
2016-12-21 11:55:00,57.67,57.72,57.66,57.71,29122.0,48.211,48.2528,48.2027,48.2445,29122.0
2016-12-21 12:00:00,57.71,57.76,57.71,57.74,26063.0,48.2445,48.2863,48.2445,48.2695,26063.0
2016-12-21 12:05:00,57.74,57.83,57.73,57.83,37743.0,48.2695,48.3448,48.2612,48.3448,37743.0
2016-12-21 12:10:00,57.84,57.86,57.83,57.86,45854.0,48.3531,48.3699,48.3448,48.3699,45854.0
2016-12-21 12:15:00,57.85,57.85,57.76,57.76,16438.0,48.3615,48.3615,48.2863,48.2863,16438.0
2016-12-21 12:20:00,57.76,57.79,57.76,57.78,19040.0,48.2863,48.3113,48.2863,48.303,19040.0
2016-12-21 12:25:00,57.79,57.8,57.76,57.78,25765.0,48.3113,48.3197,48.2863,48.303,25765.0
2016-12-21 12:30:00,57.77,57.79,57.77,57.77,17873.0,48.2946,48.3113,48.2946,48.2946,17873.0
2016-12-21 12:35:00,57.78,57.78,57.71,57.75,57001.0,48.303,48.303,48.2445,48.2779,57001.0
2016-12-21 12:40:00,57.76,57.76,57.71,57.71,24677.0,48.2863,48.2863,48.2445,48.2445,24677.0
2016-12-21 12:45:00,57.71,57.76,57.7,57.76,30686.0,48.2445,48.2863,48.2361,48.2863,30686.0
2016-12-21 12:50:00,57.76,57.76,57.7,57.72,37580.0,48.2863,48.2863,48.2361,48.2528,37580.0
2016-12-21 12:55:00,57.71,57.85,57.7,57.83,111889.0,48.2445,48.3615,48.2361,48.3448,111889.0
2016-12-21 13:00:00,57.83,57.87,57.81,57.84,38992.0,48.3448,48.3782,48.3281,48.3531,38992.0
2016-12-21 13:05:00,57.84,57.84,57.77,57.78,20399.0,48.3531,48.3531,48.2946,48.303,20399.0
2016-12-21 13:10:00,57.78,57.79,57.75,57.77,39228.0,48.303,48.3113,48.2779,48.2946,39228.0
2016-12-21 13:15:00,57.78,57.79,57.76,57.79,21068.0,48.303,48.3113,48.2863,48.3113,21068.0
2016-12-21 13:20:00,57.79,57.8,57.77,57.78,20162.0,48.3113,48.3197,48.2946,48.303,20162.0
2016-12-21 13:25:00,57.77,57.79,57.76,57.77,19168.0,48.2946,48.3113,48.2863,48.2946,19168.0
2016-12-21 13:30:00,57.78,57.79,57.69,57.7,93366.0,48.303,48.3113,48.2277,48.2361,93366.0
2016-12-21 13:35:00,57.7,57.7,57.64,57.64,30432.0,48.2361,48.2361,48.1859,48.1859,30432.0
2016-12-21 13:40:00,57.65,57.66,57.63,57.64,41936.0,48.1943,48.2027,48.1776,48.1859,41936.0
2016-12-21 13:45:00,57.64,57.67,57.64,57.65,55370.0,48.1859,48.211,48.1859,48.1943,55370.0
2016-12-21 13:50:00,57.65,57.7,57.64,57.69,83354.0,48.1943,48.2361,48.1859,48.2277,83354.0
2016-12-21 13:55:00,57.69,57.69,57.64,57.64,30077.0,48.2277,48.2277,48.1859,48.1859,30077.0
2016-12-21 14:00:00,57.64,57.65,57.59,57.63,84382.0,48.1859,48.1943,48.1441,48.1776,84382.0
2016-12-21 14:05:00,57.63,57.63,57.57,57.59,53836.0,48.1776,48.1776,48.1274,48.1441,53836.0
2016-12-21 14:10:00,57.6,57.6,57.55,57.57,45091.0,48.1525,48.1525,48.1107,48.1274,45091.0
2016-12-21 14:15:00,57.57,57.61,57.56,57.6,67214.0,48.1274,48.1609,48.1191,48.1525,67214.0
2016-12-21 14:20:00,57.59,57.61,57.58,57.59,32808.0,48.1441,48.1609,48.1358,48.1441,32808.0
2016-12-21 14:25:00,57.58,57.59,57.52,57.54,43793.0,48.1358,48.1441,48.0856,48.1024,43793.0
2016-12-21 14:30:00,57.54,57.54,57.5,57.5,40338.0,48.1024,48.1024,48.0689,48.0689,40338.0
2016-12-21 14:35:00,57.51,57.52,57.48,57.5,62909.0,48.0773,48.0856,48.0522,48.0689,62909.0
2016-12-21 14:40:00,57.5,57.52,57.49,57.52,54951.0,48.0689,48.0856,48.0606,48.0856,54951.0
2016-12-21 14:45:00,57.52,57.53,57.48,57.5,67003.0,48.0856,48.094,48.0522,48.0689,67003.0
2016-12-21 14:50:00,57.5,57.51,57.48,57.5,30433.0,48.0689,48.0773,48.0522,48.0689,30433.0
2016-12-21 14:55:00,57.49,57.52,57.48,57.5,47928.0,48.0606,48.0856,48.0522,48.0689,47928.0
2016-12-21 15:00:00,57.49,57.51,57.48,57.51,55996.0,48.0606,48.0773,48.0522,48.0773,55996.0
2016-12-21 15:05:00,57.51,57.53,57.49,57.53,74497.0,48.0773,48.094,48.0606,48.094,74497.0
2016-12-21 15:10:00,57.53,57.55,57.5,57.54,108898.0,48.094,48.1107,48.0689,48.1024,108898.0
2016-12-21 15:15:00,57.53,57.54,57.5,57.51,35550.0,48.094,48.1024,48.0689,48.0773,35550.0
2016-12-21 15:20:00,57.52,57.53,57.49,57.5,42524.0,48.0856,48.094,48.0606,48.0689,42524.0
2016-12-21 15:25:00,57.51,57.55,57.49,57.52,53059.0,48.0773,48.1107,48.0606,48.0856,53059.0
2016-12-21 15:30:00,57.53,57.55,57.51,57.52,52889.0,48.094,48.1107,48.0773,48.0856,52889.0
2016-12-21 15:35:00,57.52,57.53,57.47,57.47,68981.0,48.0856,48.094,48.0438,48.0438,68981.0
2016-12-21 15:40:00,57.48,57.48,57.45,57.46,80916.0,48.0522,48.0522,48.0271,48.0355,80916.0
2016-12-21 15:45:00,57.47,57.49,57.46,57.48,91669.0,48.0438,48.0606,48.0355,48.0522,91669.0
2016-12-21 15:50:00,57.49,57.52,57.45,57.46,134159.0,48.0606,48.0856,48.0271,48.0355,134159.0
2016-12-21 15:55:00,57.46,57.49,57.42,57.44,297345.0,48.0355,48.0606,48.002,48.0188,297345.0
2016-12-22 09:30:00,57.31,57.4,56.72,57.19,441471.0,47.9101,47.9853,47.4168,47.8098,441471.0
2016-12-22 09:35:00,57.18,57.2,56.88,57.0,135417.0,47.8014,47.8181,47.5506,47.6509,135417.0
2016-12-22 09:40:00,57.0,57.01,56.91,56.99,100431.0,47.6509,47.6593,47.5757,47.6426,100431.0
2016-12-22 09:45:00,56.98,57.04,56.9,56.9,98560.0,47.6342,47.6844,47.5673,47.5673,98560.0
2016-12-22 09:50:00,56.9,56.91,56.77,56.85,94143.0,47.5673,47.5757,47.4586,47.5255,94143.0
2016-12-22 09:55:00,56.86,56.98,56.85,56.95,85902.0,47.5339,47.6342,47.5255,47.6091,85902.0
2016-12-22 10:00:00,56.95,57.0,56.88,56.88,160497.0,47.6091,47.6509,47.5506,47.5506,160497.0
2016-12-22 10:05:00,56.88,56.93,56.85,56.87,106055.0,47.5506,47.5924,47.5255,47.5422,106055.0
2016-12-22 10:10:00,56.86,57.02,56.84,56.99,93555.0,47.5339,47.6676,47.5172,47.6426,93555.0
2016-12-22 10:15:00,56.98,57.07,56.96,57.07,78421.0,47.6342,47.7094,47.6175,47.7094,78421.0
2016-12-22 10:20:00,57.07,57.1,57.02,57.06,54633.0,47.7094,47.7345,47.6676,47.7011,54633.0
2016-12-22 10:25:00,57.05,57.08,56.95,56.96,40296.0,47.6927,47.7178,47.6091,47.6175,40296.0
2016-12-22 10:30:00,56.96,56.96,56.87,56.87,67288.0,47.6175,47.6175,47.5422,47.5422,67288.0
2016-12-22 10:35:00,56.88,56.9,56.83,56.9,94058.0,47.5506,47.5673,47.5088,47.5673,94058.0
2016-12-22 10:40:00,56.89,56.94,56.89,56.9,121667.0,47.559,47.6008,47.559,47.5673,121667.0
2016-12-22 10:45:00,56.91,56.97,56.86,56.96,39793.0,47.5757,47.6258,47.5339,47.6175,39793.0
2016-12-22 10:50:00,56.95,57.0,56.94,56.98,38039.0,47.6091,47.6509,47.6008,47.6342,38039.0
2016-12-22 10:55:00,56.97,57.0,56.94,56.96,51500.0,47.6258,47.6509,47.6008,47.6175,51500.0
2016-12-22 11:00:00,56.97,57.0,56.95,56.95,48526.0,47.6258,47.6509,47.6091,47.6091,48526.0
2016-12-22 11:05:00,56.95,57.01,56.94,57.0,80653.0,47.6091,47.6593,47.6008,47.6509,80653.0
2016-12-22 11:10:00,57.0,57.02,56.98,56.98,76622.0,47.6509,47.6676,47.6342,47.6342,76622.0
2016-12-22 11:15:00,56.99,57.11,56.98,57.11,74384.0,47.6426,47.7429,47.6342,47.7429,74384.0
2016-12-22 11:20:00,57.11,57.12,57.09,57.1,36818.0,47.7429,47.7512,47.7262,47.7345,36818.0
2016-12-22 11:25:00,57.1,57.1,57.0,57.0,56055.0,47.7345,47.7345,47.6509,47.6509,56055.0
2016-12-22 11:30:00,57.0,57.06,56.97,57.06,76694.0,47.6509,47.7011,47.6258,47.7011,76694.0
2016-12-22 11:35:00,57.07,57.07,56.99,57.0,43746.0,47.7094,47.7094,47.6426,47.6509,43746.0
2016-12-22 11:40:00,57.0,57.01,56.96,56.98,44372.0,47.6509,47.6593,47.6175,47.6342,44372.0
2016-12-22 11:45:00,56.97,56.97,56.92,56.96,54849.0,47.6258,47.6258,47.584,47.6175,54849.0
2016-12-22 11:50:00,56.96,57.0,56.94,56.99,27156.0,47.6175,47.6509,47.6008,47.6426,27156.0
2016-12-22 11:55:00,56.98,57.0,56.93,56.97,49070.0,47.6342,47.6509,47.5924,47.6258,49070.0
2016-12-22 12:00:00,56.97,57.02,56.95,57.0,36348.0,47.6258,47.6676,47.6091,47.6509,36348.0
2016-12-22 12:05:00,57.01,57.03,56.99,57.01,36016.0,47.6593,47.676,47.6426,47.6593,36016.0
2016-12-22 12:10:00,57.01,57.07,57.01,57.04,20189.0,47.6593,47.7094,47.6593,47.6844,20189.0
2016-12-22 12:15:00,57.04,57.07,57.0,57.02,112046.0,47.6844,47.7094,47.6509,47.6676,112046.0
2016-12-22 12:20:00,57.02,57.05,57.0,57.05,33781.0,47.6676,47.6927,47.6509,47.6927,33781.0
2016-12-22 12:25:00,57.05,57.09,57.05,57.06,30251.0,47.6927,47.7262,47.6927,47.7011,30251.0
2016-12-22 12:30:00,57.07,57.1,57.05,57.06,37269.0,47.7094,47.7345,47.6927,47.7011,37269.0
2016-12-22 12:35:00,57.05,57.07,57.03,57.07,20765.0,47.6927,47.7094,47.676,47.7094,20765.0
2016-12-22 12:40:00,57.07,57.1,57.07,57.09,25498.0,47.7094,47.7345,47.7094,47.7262,25498.0
2016-12-22 12:45:00,57.1,57.15,57.09,57.14,24770.0,47.7345,47.7763,47.7262,47.768,24770.0
2016-12-22 12:50:00,57.15,57.15,57.1,57.11,81943.0,47.7763,47.7763,47.7345,47.7429,81943.0
2016-12-22 12:55:00,57.12,57.13,57.1,57.1,19873.0,47.7512,47.7596,47.7345,47.7345,19873.0
2016-12-22 13:00:00,57.1,57.15,57.08,57.15,47057.0,47.7345,47.7763,47.7178,47.7763,47057.0
2016-12-22 13:05:00,57.15,57.17,57.13,57.17,19968.0,47.7763,47.793,47.7596,47.793,19968.0
2016-12-22 13:10:00,57.16,57.17,57.13,57.14,11745.0,47.7847,47.793,47.7596,47.768,11745.0
2016-12-22 13:15:00,57.15,57.19,57.14,57.19,16655.0,47.7763,47.8098,47.768,47.8098,16655.0
2016-12-22 13:20:00,57.19,57.21,57.17,57.18,21061.0,47.8098,47.8265,47.793,47.8014,21061.0
2016-12-22 13:25:00,57.17,57.22,57.17,57.18,31444.0,47.793,47.8348,47.793,47.8014,31444.0
2016-12-22 13:30:00,57.18,57.2,57.09,57.09,72877.0,47.8014,47.8181,47.7262,47.7262,72877.0
2016-12-22 13:35:00,57.09,57.16,57.09,57.15,38600.0,47.7262,47.7847,47.7262,47.7763,38600.0
2016-12-22 13:40:00,57.15,57.18,57.12,57.16,35693.0,47.7763,47.8014,47.7512,47.7847,35693.0
2016-12-22 13:45:00,57.16,57.22,57.16,57.22,32395.0,47.7847,47.8348,47.7847,47.8348,32395.0
2016-12-22 13:50:00,57.21,57.21,57.17,57.19,29903.0,47.8265,47.8265,47.793,47.8098,29903.0
2016-12-22 13:55:00,57.18,57.18,57.15,57.15,33621.0,47.8014,47.8014,47.7763,47.7763,33621.0
2016-12-22 14:00:00,57.15,57.19,57.14,57.19,50417.0,47.7763,47.8098,47.768,47.8098,50417.0
2016-12-22 14:05:00,57.18,57.19,57.14,57.15,22547.0,47.8014,47.8098,47.768,47.7763,22547.0
2016-12-22 14:10:00,57.14,57.19,57.14,57.16,32157.0,47.768,47.8098,47.768,47.7847,32157.0
2016-12-22 14:15:00,57.17,57.18,57.15,57.15,24709.0,47.793,47.8014,47.7763,47.7763,24709.0
2016-12-22 14:20:00,57.16,57.17,57.15,57.15,30687.0,47.7847,47.793,47.7763,47.7763,30687.0
2016-12-22 14:25:00,57.16,57.16,57.13,57.13,31670.0,47.7847,47.7847,47.7596,47.7596,31670.0
2016-12-22 14:30:00,57.13,57.17,57.13,57.16,31744.0,47.7596,47.793,47.7596,47.7847,31744.0
2016-12-22 14:35:00,57.17,57.19,57.16,57.18,22613.0,47.793,47.8098,47.7847,47.8014,22613.0
2016-12-22 14:40:00,57.18,57.22,57.17,57.21,41488.0,47.8014,47.8348,47.793,47.8265,41488.0
2016-12-22 14:45:00,57.2,57.22,57.17,57.2,85019.0,47.8181,47.8348,47.793,47.8181,85019.0
2016-12-22 14:50:00,57.2,57.2,57.17,57.18,12694.0,47.8181,47.8181,47.793,47.8014,12694.0
2016-12-22 14:55:00,57.18,57.18,57.14,57.14,35330.0,47.8014,47.8014,47.768,47.768,35330.0
2016-12-22 15:00:00,57.14,57.15,57.14,57.15,19485.0,47.768,47.7763,47.768,47.7763,19485.0
2016-12-22 15:05:00,57.14,57.15,57.09,57.1,46945.0,47.768,47.7763,47.7262,47.7345,46945.0
2016-12-22 15:10:00,57.1,57.11,57.04,57.07,62386.0,47.7345,47.7429,47.6844,47.7094,62386.0
2016-12-22 15:15:00,57.07,57.09,57.05,57.05,39679.0,47.7094,47.7262,47.6927,47.6927,39679.0
2016-12-22 15:20:00,57.05,57.07,57.04,57.07,42505.0,47.6927,47.7094,47.6844,47.7094,42505.0
2016-12-22 15:25:00,57.06,57.1,57.06,57.07,49066.0,47.7011,47.7345,47.7011,47.7094,49066.0
2016-12-22 15:30:00,57.08,57.08,57.04,57.05,58520.0,47.7178,47.7178,47.6844,47.6927,58520.0
2016-12-22 15:35:00,57.05,57.07,57.04,57.07,82999.0,47.6927,47.7094,47.6844,47.7094,82999.0
2016-12-22 15:40:00,57.06,57.1,57.04,57.04,82877.0,47.7011,47.7345,47.6844,47.6844,82877.0
2016-12-22 15:45:00,57.04,57.08,57.04,57.05,119131.0,47.6844,47.7178,47.6844,47.6927,119131.0
2016-12-22 15:50:00,57.06,57.1,57.06,57.09,87328.0,47.7011,47.7345,47.7011,47.7262,87328.0
2016-12-22 15:55:00,57.1,57.12,57.02,57.11,437653.0,47.7345,47.7512,47.6676,47.7429,437653.0
2016-12-23 09:30:00,57.18,57.36,57.15,57.25,184484.0,47.8014,47.9519,47.7763,47.8599,184484.0
2016-12-23 09:35:00,57.25,57.25,57.19,57.22,24677.0,47.8599,47.8599,47.8098,47.8348,24677.0
2016-12-23 09:40:00,57.22,57.22,57.05,57.05,115869.0,47.8348,47.8348,47.6927,47.6927,115869.0
2016-12-23 09:45:00,57.05,57.22,57.05,57.17,59009.0,47.6927,47.8348,47.6927,47.793,59009.0
2016-12-23 09:50:00,57.17,57.26,57.15,57.26,44189.0,47.793,47.8683,47.7763,47.8683,44189.0
2016-12-23 09:55:00,57.26,57.26,57.15,57.15,23862.0,47.8683,47.8683,47.7763,47.7763,23862.0
2016-12-23 10:00:00,57.15,57.18,57.07,57.08,42207.0,47.7763,47.8014,47.7094,47.7178,42207.0
2016-12-23 10:05:00,57.09,57.1,56.97,56.98,66876.0,47.7262,47.7345,47.6258,47.6342,66876.0
2016-12-23 10:10:00,56.98,57.04,56.97,57.01,39088.0,47.6342,47.6844,47.6258,47.6593,39088.0
2016-12-23 10:15:00,57.01,57.03,57.0,57.02,42596.0,47.6593,47.676,47.6509,47.6676,42596.0
2016-12-23 10:20:00,57.02,57.06,56.99,57.05,35549.0,47.6676,47.7011,47.6426,47.6927,35549.0
2016-12-23 10:25:00,57.05,57.06,57.02,57.02,30182.0,47.6927,47.7011,47.6676,47.6676,30182.0
2016-12-23 10:30:00,57.03,57.15,57.02,57.14,83531.0,47.676,47.7763,47.6676,47.768,83531.0
2016-12-23 10:35:00,57.15,57.18,57.12,57.15,50893.0,47.7763,47.8014,47.7512,47.7763,50893.0
2016-12-23 10:40:00,57.14,57.16,57.11,57.13,18058.0,47.768,47.7847,47.7429,47.7596,18058.0
2016-12-23 10:45:00,57.13,57.14,57.08,57.1,44180.0,47.7596,47.768,47.7178,47.7345,44180.0
2016-12-23 10:50:00,57.1,57.1,57.04,57.05,28345.0,47.7345,47.7345,47.6844,47.6927,28345.0
2016-12-23 10:55:00,57.06,57.06,57.01,57.04,28699.0,47.7011,47.7011,47.6593,47.6844,28699.0
2016-12-23 11:00:00,57.05,57.06,57.02,57.04,24510.0,47.6927,47.7011,47.6676,47.6844,24510.0
2016-12-23 11:05:00,57.04,57.05,57.01,57.02,44905.0,47.6844,47.6927,47.6593,47.6676,44905.0
2016-12-23 11:10:00,57.02,57.02,56.98,56.99,55661.0,47.6676,47.6676,47.6342,47.6426,55661.0
2016-12-23 11:15:00,56.99,57.01,56.95,57.0,35278.0,47.6426,47.6593,47.6091,47.6509,35278.0
2016-12-23 11:20:00,56.99,57.0,56.95,56.96,33853.0,47.6426,47.6509,47.6091,47.6175,33853.0
2016-12-23 11:25:00,56.95,57.0,56.94,56.97,42787.0,47.6091,47.6509,47.6008,47.6258,42787.0
2016-12-23 11:30:00,56.98,56.99,56.94,56.96,30573.0,47.6342,47.6426,47.6008,47.6175,30573.0
2016-12-23 11:35:00,56.96,56.99,56.95,56.97,25984.0,47.6175,47.6426,47.6091,47.6258,25984.0
2016-12-23 11:40:00,56.96,56.99,56.93,56.98,34241.0,47.6175,47.6426,47.5924,47.6342,34241.0
2016-12-23 11:45:00,56.98,56.99,56.93,56.94,23238.0,47.6342,47.6426,47.5924,47.6008,23238.0
2016-12-23 11:50:00,56.94,57.0,56.93,56.99,88314.0,47.6008,47.6509,47.5924,47.6426,88314.0
2016-12-23 11:55:00,57.0,57.0,56.97,56.97,30758.0,47.6509,47.6509,47.6258,47.6258,30758.0
2016-12-23 12:00:00,56.98,57.0,56.96,56.96,27756.0,47.6342,47.6509,47.6175,47.6175,27756.0
2016-12-23 12:05:00,56.97,56.99,56.96,56.98,18408.0,47.6258,47.6426,47.6175,47.6342,18408.0
2016-12-23 12:10:00,56.97,57.01,56.96,57.0,41987.0,47.6258,47.6593,47.6175,47.6509,41987.0
2016-12-23 12:15:00,57.0,57.0,56.98,56.99,25679.0,47.6509,47.6509,47.6342,47.6426,25679.0
2016-12-23 12:20:00,56.98,56.99,56.96,56.97,26896.0,47.6342,47.6426,47.6175,47.6258,26896.0
2016-12-23 12:25:00,56.97,57.0,56.97,57.0,17496.0,47.6258,47.6509,47.6258,47.6509,17496.0
2016-12-23 12:30:00,57.0,57.0,56.96,56.97,13469.0,47.6509,47.6509,47.6175,47.6258,13469.0
2016-12-23 12:35:00,56.97,56.99,56.96,56.97,40310.0,47.6258,47.6426,47.6175,47.6258,40310.0
2016-12-23 12:40:00,56.96,56.97,56.96,56.96,16257.0,47.6175,47.6258,47.6175,47.6175,16257.0
2016-12-23 12:45:00,56.97,56.97,56.95,56.95,16382.0,47.6258,47.6258,47.6091,47.6091,16382.0
2016-12-23 12:50:00,56.95,56.97,56.94,56.96,47904.0,47.6091,47.6258,47.6008,47.6175,47904.0
2016-12-23 12:55:00,56.97,57.0,56.96,56.99,38496.0,47.6258,47.6509,47.6175,47.6426,38496.0
2016-12-23 13:00:00,57.0,57.01,56.98,56.98,31950.0,47.6509,47.6593,47.6342,47.6342,31950.0
2016-12-23 13:05:00,56.99,57.0,56.96,56.96,29857.0,47.6426,47.6509,47.6175,47.6175,29857.0
2016-12-23 13:10:00,56.96,56.98,56.95,56.95,17174.0,47.6175,47.6342,47.6091,47.6091,17174.0
2016-12-23 13:15:00,56.95,56.97,56.95,56.96,25195.0,47.6091,47.6258,47.6091,47.6175,25195.0
2016-12-23 13:20:00,56.95,56.96,56.91,56.95,52217.0,47.6091,47.6175,47.5757,47.6091,52217.0
2016-12-23 13:25:00,56.95,56.97,56.94,56.95,22032.0,47.6091,47.6258,47.6008,47.6091,22032.0
2016-12-23 13:30:00,56.95,56.96,56.9,56.9,51662.0,47.6091,47.6175,47.5673,47.5673,51662.0
2016-12-23 13:35:00,56.9,56.92,56.89,56.89,24619.0,47.5673,47.584,47.559,47.559,24619.0
2016-12-23 13:40:00,56.89,56.92,56.89,56.9,18424.0,47.559,47.584,47.559,47.5673,18424.0
2016-12-23 13:45:00,56.9,56.92,56.89,56.92,62905.0,47.5673,47.584,47.559,47.584,62905.0
2016-12-23 13:50:00,56.92,56.96,56.9,56.96,49890.0,47.584,47.6175,47.5673,47.6175,49890.0
2016-12-23 13:55:00,56.97,57.0,56.96,56.98,25439.0,47.6258,47.6509,47.6175,47.6342,25439.0
2016-12-23 14:00:00,56.97,57.0,56.95,57.0,39611.0,47.6258,47.6509,47.6091,47.6509,39611.0
2016-12-23 14:05:00,57.0,57.01,56.96,56.98,42772.0,47.6509,47.6593,47.6175,47.6342,42772.0
2016-12-23 14:10:00,56.98,57.0,56.97,56.98,27541.0,47.6342,47.6509,47.6258,47.6342,27541.0
2016-12-23 14:15:00,56.98,57.0,56.97,56.97,24821.0,47.6342,47.6509,47.6258,47.6258,24821.0
2016-12-23 14:20:00,56.98,56.98,56.94,56.95,38241.0,47.6342,47.6342,47.6008,47.6091,38241.0
2016-12-23 14:25:00,56.95,56.99,56.95,56.98,25158.0,47.6091,47.6426,47.6091,47.6342,25158.0
2016-12-23 14:30:00,56.98,56.98,56.92,56.94,30091.0,47.6342,47.6342,47.584,47.6008,30091.0
2016-12-23 14:35:00,56.93,56.96,56.93,56.96,37110.0,47.5924,47.6175,47.5924,47.6175,37110.0
2016-12-23 14:40:00,56.96,56.96,56.92,56.93,24755.0,47.6175,47.6175,47.584,47.5924,24755.0
2016-12-23 14:45:00,56.93,56.93,56.9,56.9,35152.0,47.5924,47.5924,47.5673,47.5673,35152.0
2016-12-23 14:50:00,56.91,56.97,56.9,56.96,47487.0,47.5757,47.6258,47.5673,47.6175,47487.0
2016-12-23 14:55:00,56.97,56.98,56.94,56.97,25885.0,47.6258,47.6342,47.6008,47.6258,25885.0
2016-12-23 15:00:00,56.98,56.98,56.97,56.98,13158.0,47.6342,47.6342,47.6258,47.6342,13158.0
2016-12-23 15:05:00,56.98,56.98,56.95,56.96,25579.0,47.6342,47.6342,47.6091,47.6175,25579.0
2016-12-23 15:10:00,56.95,56.99,56.95,56.96,59000.0,47.6091,47.6426,47.6091,47.6175,59000.0
2016-12-23 15:15:00,56.97,56.99,56.96,56.99,69561.0,47.6258,47.6426,47.6175,47.6426,69561.0
2016-12-23 15:20:00,56.99,57.03,56.99,57.02,107163.0,47.6426,47.676,47.6426,47.6676,107163.0
2016-12-23 15:25:00,57.02,57.03,57.0,57.0,26201.0,47.6676,47.676,47.6509,47.6509,26201.0
2016-12-23 15:30:00,57.0,57.01,56.99,57.0,58531.0,47.6509,47.6593,47.6426,47.6509,58531.0
2016-12-23 15:35:00,57.0,57.0,56.98,56.98,67448.0,47.6509,47.6509,47.6342,47.6342,67448.0
2016-12-23 15:40:00,56.98,57.01,56.97,56.98,82102.0,47.6342,47.6593,47.6258,47.6342,82102.0
2016-12-23 15:45:00,56.98,56.98,56.96,56.97,100009.0,47.6342,47.6342,47.6175,47.6258,100009.0
2016-12-23 15:50:00,56.97,56.99,56.96,56.98,134751.0,47.6258,47.6426,47.6175,47.6342,134751.0
2016-12-23 15:55:00,56.99,57.02,56.98,57.01,251938.0,47.6426,47.6676,47.6342,47.6593,251938.0
2016-12-27 09:30:00,57.11,57.25,56.99,57.04,140723.0,47.7429,47.8599,47.6426,47.6844,140723.0
2016-12-27 09:35:00,57.04,57.13,57.03,57.12,50720.0,47.6844,47.7596,47.676,47.7512,50720.0
2016-12-27 09:40:00,57.12,57.15,57.09,57.1,62042.0,47.7512,47.7763,47.7262,47.7345,62042.0
2016-12-27 09:45:00,57.11,57.39,57.11,57.34,82105.0,47.7429,47.977,47.7429,47.9352,82105.0
2016-12-27 09:50:00,57.34,57.38,57.3,57.35,60171.0,47.9352,47.9686,47.9017,47.9435,60171.0
2016-12-27 09:55:00,57.34,57.35,57.29,57.33,83395.0,47.9352,47.9435,47.8934,47.9268,83395.0
2016-12-27 10:00:00,57.34,57.38,57.25,57.25,50416.0,47.9352,47.9686,47.8599,47.8599,50416.0
2016-12-27 10:05:00,57.25,57.25,57.12,57.14,82847.0,47.8599,47.8599,47.7512,47.768,82847.0
2016-12-27 10:10:00,57.14,57.16,57.1,57.12,39289.0,47.768,47.7847,47.7345,47.7512,39289.0
2016-12-27 10:15:00,57.12,57.18,57.12,57.13,42127.0,47.7512,47.8014,47.7512,47.7596,42127.0
2016-12-27 10:20:00,57.13,57.16,57.08,57.09,108969.0,47.7596,47.7847,47.7178,47.7262,108969.0
2016-12-27 10:25:00,57.09,57.09,57.05,57.06,34495.0,47.7262,47.7262,47.6927,47.7011,34495.0
2016-12-27 10:30:00,57.06,57.1,57.04,57.09,29420.0,47.7011,47.7345,47.6844,47.7262,29420.0
2016-12-27 10:35:00,57.1,57.1,57.08,57.09,21670.0,47.7345,47.7345,47.7178,47.7262,21670.0
2016-12-27 10:40:00,57.08,57.13,57.07,57.13,31455.0,47.7178,47.7596,47.7094,47.7596,31455.0
2016-12-27 10:45:00,57.13,57.14,57.06,57.08,31414.0,47.7596,47.768,47.7011,47.7178,31414.0
2016-12-27 10:50:00,57.08,57.1,57.04,57.05,27551.0,47.7178,47.7345,47.6844,47.6927,27551.0
2016-12-27 10:55:00,57.05,57.07,57.03,57.05,26901.0,47.6927,47.7094,47.676,47.6927,26901.0
2016-12-27 11:00:00,57.05,57.07,56.99,56.99,58927.0,47.6927,47.7094,47.6426,47.6426,58927.0
2016-12-27 11:05:00,56.99,57.04,56.97,57.02,38218.0,47.6426,47.6844,47.6258,47.6676,38218.0
2016-12-27 11:10:00,57.02,57.03,56.98,57.0,32771.0,47.6676,47.676,47.6342,47.6509,32771.0
2016-12-27 11:15:00,57.0,57.01,56.94,56.96,71472.0,47.6509,47.6593,47.6008,47.6175,71472.0
2016-12-27 11:20:00,56.96,56.97,56.9,56.91,52331.0,47.6175,47.6258,47.5673,47.5757,52331.0
2016-12-27 11:25:00,56.92,56.94,56.89,56.93,43555.0,47.584,47.6008,47.559,47.5924,43555.0
2016-12-27 11:30:00,56.94,57.0,56.93,57.0,52093.0,47.6008,47.6509,47.5924,47.6509,52093.0
2016-12-27 11:35:00,56.99,57.03,56.98,57.01,22051.0,47.6426,47.676,47.6342,47.6593,22051.0
2016-12-27 11:40:00,57.01,57.03,56.99,57.0,64500.0,47.6593,47.676,47.6426,47.6509,64500.0
2016-12-27 11:45:00,57.0,57.01,56.95,56.97,26591.0,47.6509,47.6593,47.6091,47.6258,26591.0
2016-12-27 11:50:00,56.97,57.0,56.93,56.93,24424.0,47.6258,47.6509,47.5924,47.5924,24424.0
2016-12-27 11:55:00,56.93,56.95,56.91,56.93,32129.0,47.5924,47.6091,47.5757,47.5924,32129.0
2016-12-27 12:00:00,56.93,56.93,56.9,56.91,41034.0,47.5924,47.5924,47.5673,47.5757,41034.0
2016-12-27 12:05:00,56.9,56.92,56.89,56.91,42329.0,47.5673,47.584,47.559,47.5757,42329.0
2016-12-27 12:10:00,56.91,56.97,56.9,56.96,51692.0,47.5757,47.6258,47.5673,47.6175,51692.0
2016-12-27 12:15:00,56.96,56.98,56.95,56.96,18706.0,47.6175,47.6342,47.6091,47.6175,18706.0
2016-12-27 12:20:00,56.96,56.98,56.95,56.95,14551.0,47.6175,47.6342,47.6091,47.6091,14551.0
2016-12-27 12:25:00,56.95,57.01,56.95,57.0,40580.0,47.6091,47.6593,47.6091,47.6509,40580.0
2016-12-27 12:30:00,57.01,57.02,57.0,57.01,31342.0,47.6593,47.6676,47.6509,47.6593,31342.0
2016-12-27 12:35:00,57.01,57.01,56.99,56.99,25014.0,47.6593,47.6593,47.6426,47.6426,25014.0
2016-12-27 12:40:00,56.99,56.99,56.95,56.96,31501.0,47.6426,47.6426,47.6091,47.6175,31501.0
2016-12-27 12:45:00,56.95,56.98,56.95,56.98,16830.0,47.6091,47.6342,47.6091,47.6342,16830.0
2016-12-27 12:50:00,56.97,56.98,56.96,56.96,13921.0,47.6258,47.6342,47.6175,47.6175,13921.0
2016-12-27 12:55:00,56.97,56.97,56.94,56.94,15753.0,47.6258,47.6258,47.6008,47.6008,15753.0
2016-12-27 13:00:00,56.95,56.96,56.94,56.96,16317.0,47.6091,47.6175,47.6008,47.6175,16317.0
2016-12-27 13:05:00,56.96,56.98,56.95,56.98,12521.0,47.6175,47.6342,47.6091,47.6342,12521.0
2016-12-27 13:10:00,56.98,57.02,56.97,57.02,18043.0,47.6342,47.6676,47.6258,47.6676,18043.0
2016-12-27 13:15:00,57.02,57.02,56.99,57.0,29239.0,47.6676,47.6676,47.6426,47.6509,29239.0
2016-12-27 13:20:00,57.0,57.01,57.0,57.0,11676.0,47.6509,47.6593,47.6509,47.6509,11676.0
2016-12-27 13:25:00,57.0,57.0,56.96,56.97,36369.0,47.6509,47.6509,47.6175,47.6258,36369.0
2016-12-27 13:30:00,56.98,56.98,56.95,56.96,28448.0,47.6342,47.6342,47.6091,47.6175,28448.0
2016-12-27 13:35:00,56.97,57.0,56.95,57.0,29164.0,47.6258,47.6509,47.6091,47.6509,29164.0
2016-12-27 13:40:00,57.0,57.0,56.96,56.97,34880.0,47.6509,47.6509,47.6175,47.6258,34880.0
2016-12-27 13:45:00,56.97,56.98,56.92,56.93,54862.0,47.6258,47.6342,47.584,47.5924,54862.0
2016-12-27 13:50:00,56.93,56.95,56.91,56.92,89802.0,47.5924,47.6091,47.5757,47.584,89802.0
2016-12-27 13:55:00,56.91,56.93,56.89,56.89,45559.0,47.5757,47.5924,47.559,47.559,45559.0
2016-12-27 14:00:00,56.89,56.91,56.87,56.9,34323.0,47.559,47.5757,47.5422,47.5673,34323.0
2016-12-27 14:05:00,56.9,56.94,56.89,56.93,25725.0,47.5673,47.6008,47.559,47.5924,25725.0
2016-12-27 14:10:00,56.93,56.96,56.92,56.96,26013.0,47.5924,47.6175,47.584,47.6175,26013.0
2016-12-27 14:15:00,56.96,56.96,56.94,56.95,39354.0,47.6175,47.6175,47.6008,47.6091,39354.0
2016-12-27 14:20:00,56.96,56.96,56.95,56.96,14046.0,47.6175,47.6175,47.6091,47.6175,14046.0
2016-12-27 14:25:00,56.95,56.96,56.88,56.91,98412.0,47.6091,47.6175,47.5506,47.5757,98412.0
2016-12-27 14:30:00,56.91,56.92,56.9,56.91,35784.0,47.5757,47.584,47.5673,47.5757,35784.0
2016-12-27 14:35:00,56.9,56.91,56.9,56.9,21497.0,47.5673,47.5757,47.5673,47.5673,21497.0
2016-12-27 14:40:00,56.91,56.98,56.9,56.96,43986.0,47.5757,47.6342,47.5673,47.6175,43986.0
2016-12-27 14:45:00,56.95,56.96,56.91,56.91,26582.0,47.6091,47.6175,47.5757,47.5757,26582.0
2016-12-27 14:50:00,56.92,56.92,56.9,56.92,21698.0,47.584,47.584,47.5673,47.584,21698.0
2016-12-27 14:55:00,56.92,56.92,56.9,56.9,20267.0,47.584,47.584,47.5673,47.5673,20267.0
2016-12-27 15:00:00,56.9,56.92,56.89,56.91,30151.0,47.5673,47.584,47.559,47.5757,30151.0
2016-12-27 15:05:00,56.91,56.92,56.9,56.92,24897.0,47.5757,47.584,47.5673,47.584,24897.0
2016-12-27 15:10:00,56.92,56.92,56.88,56.89,44381.0,47.584,47.584,47.5506,47.559,44381.0
2016-12-27 15:15:00,56.89,56.89,56.87,56.88,41276.0,47.559,47.559,47.5422,47.5506,41276.0
2016-12-27 15:20:00,56.88,56.94,56.87,56.93,52057.0,47.5506,47.6008,47.5422,47.5924,52057.0
2016-12-27 15:25:00,56.93,56.94,56.92,56.94,27956.0,47.5924,47.6008,47.584,47.6008,27956.0
2016-12-27 15:30:00,56.94,56.95,56.9,56.91,52969.0,47.6008,47.6091,47.5673,47.5757,52969.0
2016-12-27 15:35:00,56.9,56.9,56.88,56.89,55677.0,47.5673,47.5673,47.5506,47.559,55677.0
2016-12-27 15:40:00,56.88,56.89,56.87,56.87,43580.0,47.5506,47.559,47.5422,47.5422,43580.0
2016-12-27 15:45:00,56.88,56.88,56.82,56.84,105697.0,47.5506,47.5506,47.5004,47.5172,105697.0
2016-12-27 15:50:00,56.84,56.88,56.83,56.87,108226.0,47.5172,47.5506,47.5088,47.5422,108226.0
2016-12-27 15:55:00,56.87,56.89,56.81,56.85,229929.0,47.5422,47.559,47.4921,47.5255,229929.0
2016-12-28 09:30:00,56.8,56.9,56.73,56.76,166813.0,47.4837,47.5673,47.4252,47.4503,166813.0
2016-12-28 09:35:00,56.75,56.76,56.34,56.47,217931.0,47.4419,47.4503,47.0992,47.2079,217931.0
2016-12-28 09:40:00,56.47,56.52,56.39,56.41,133346.0,47.2079,47.2496,47.141,47.1577,133346.0
2016-12-28 09:45:00,56.42,56.43,56.32,56.37,117960.0,47.1661,47.1744,47.0825,47.1243,117960.0
2016-12-28 09:50:00,56.36,56.45,56.34,56.38,93239.0,47.1159,47.1911,47.0992,47.1326,93239.0
2016-12-28 09:55:00,56.38,56.4,56.25,56.28,115683.0,47.1326,47.1493,47.0239,47.049,115683.0
2016-12-28 10:00:00,56.28,56.36,56.26,56.31,110035.0,47.049,47.1159,47.0323,47.0741,110035.0
2016-12-28 10:05:00,56.32,56.42,56.32,56.39,65631.0,47.0825,47.1661,47.0825,47.141,65631.0
2016-12-28 10:10:00,56.4,56.4,56.34,56.36,59263.0,47.1493,47.1493,47.0992,47.1159,59263.0
2016-12-28 10:15:00,56.36,56.41,56.35,56.38,73920.0,47.1159,47.1577,47.1075,47.1326,73920.0
2016-12-28 10:20:00,56.38,56.48,56.36,56.45,55835.0,47.1326,47.2162,47.1159,47.1911,55835.0
2016-12-28 10:25:00,56.44,56.44,56.4,56.4,37278.0,47.1828,47.1828,47.1493,47.1493,37278.0
2016-12-28 10:30:00,56.41,56.42,56.38,56.41,41044.0,47.1577,47.1661,47.1326,47.1577,41044.0
2016-12-28 10:35:00,56.41,56.47,56.4,56.45,41424.0,47.1577,47.2079,47.1493,47.1911,41424.0
2016-12-28 10:40:00,56.45,56.46,56.41,56.41,48065.0,47.1911,47.1995,47.1577,47.1577,48065.0
2016-12-28 10:45:00,56.42,56.43,56.4,56.43,43635.0,47.1661,47.1744,47.1493,47.1744,43635.0
2016-12-28 10:50:00,56.43,56.46,56.4,56.43,36795.0,47.1744,47.1995,47.1493,47.1744,36795.0
2016-12-28 10:55:00,56.43,56.49,56.42,56.49,43889.0,47.1744,47.2246,47.1661,47.2246,43889.0
2016-12-28 11:00:00,56.48,56.54,56.47,56.53,43431.0,47.2162,47.2664,47.2079,47.258,43431.0
2016-12-28 11:05:00,56.52,56.53,56.5,56.52,28632.0,47.2496,47.258,47.2329,47.2496,28632.0
2016-12-28 11:10:00,56.52,56.54,56.5,56.5,28725.0,47.2496,47.2664,47.2329,47.2329,28725.0
2016-12-28 11:15:00,56.5,56.5,56.47,56.48,30089.0,47.2329,47.2329,47.2079,47.2162,30089.0
2016-12-28 11:20:00,56.48,56.51,56.47,56.49,47709.0,47.2162,47.2413,47.2079,47.2246,47709.0
2016-12-28 11:25:00,56.49,56.5,56.46,56.5,23763.0,47.2246,47.2329,47.1995,47.2329,23763.0
2016-12-28 11:30:00,56.5,56.6,56.49,56.59,52686.0,47.2329,47.3165,47.2246,47.3082,52686.0
2016-12-28 11:35:00,56.59,56.6,56.51,56.52,50202.0,47.3082,47.3165,47.2413,47.2496,50202.0
2016-12-28 11:40:00,56.51,56.56,56.5,56.53,34371.0,47.2413,47.2831,47.2329,47.258,34371.0
2016-12-28 11:45:00,56.52,56.59,56.51,56.57,28590.0,47.2496,47.3082,47.2413,47.2914,28590.0
2016-12-28 11:50:00,56.57,56.57,56.53,56.54,30906.0,47.2914,47.2914,47.258,47.2664,30906.0
2016-12-28 11:55:00,56.53,56.53,56.48,56.51,37993.0,47.258,47.258,47.2162,47.2413,37993.0
2016-12-28 12:00:00,56.5,56.51,56.47,56.49,28437.0,47.2329,47.2413,47.2079,47.2246,28437.0
2016-12-28 12:05:00,56.48,56.5,56.46,56.48,38131.0,47.2162,47.2329,47.1995,47.2162,38131.0
2016-12-28 12:10:00,56.48,56.5,56.42,56.43,45180.0,47.2162,47.2329,47.1661,47.1744,45180.0
2016-12-28 12:15:00,56.43,56.47,56.39,56.46,52537.0,47.1744,47.2079,47.141,47.1995,52537.0
2016-12-28 12:20:00,56.46,56.46,56.41,56.43,26922.0,47.1995,47.1995,47.1577,47.1744,26922.0
2016-12-28 12:25:00,56.43,56.47,56.42,56.46,30316.0,47.1744,47.2079,47.1661,47.1995,30316.0
2016-12-28 12:30:00,56.46,56.47,56.37,56.37,70628.0,47.1995,47.2079,47.1243,47.1243,70628.0
2016-12-28 12:35:00,56.38,56.44,56.37,56.4,28618.0,47.1326,47.1828,47.1243,47.1493,28618.0
2016-12-28 12:40:00,56.41,56.42,56.37,56.38,53301.0,47.1577,47.1661,47.1243,47.1326,53301.0
2016-12-28 12:45:00,56.38,56.4,56.35,56.4,22377.0,47.1326,47.1493,47.1075,47.1493,22377.0
2016-12-28 12:50:00,56.39,56.41,56.38,56.39,30946.0,47.141,47.1577,47.1326,47.141,30946.0
2016-12-28 12:55:00,56.38,56.41,56.38,56.41,15478.0,47.1326,47.1577,47.1326,47.1577,15478.0
2016-12-28 13:00:00,56.41,56.44,56.39,56.42,29037.0,47.1577,47.1828,47.141,47.1661,29037.0
2016-12-28 13:05:00,56.42,56.44,56.41,56.43,32608.0,47.1661,47.1828,47.1577,47.1744,32608.0
2016-12-28 13:10:00,56.43,56.43,56.41,56.42,14659.0,47.1744,47.1744,47.1577,47.1661,14659.0
2016-12-28 13:15:00,56.43,56.43,56.41,56.42,12701.0,47.1744,47.1744,47.1577,47.1661,12701.0
2016-12-28 13:20:00,56.41,56.43,56.41,56.42,16708.0,47.1577,47.1744,47.1577,47.1661,16708.0
2016-12-28 13:25:00,56.41,56.45,56.39,56.41,33880.0,47.1577,47.1911,47.141,47.1577,33880.0
2016-12-28 13:30:00,56.41,56.45,56.41,56.44,29503.0,47.1577,47.1911,47.1577,47.1828,29503.0
2016-12-28 13:35:00,56.44,56.47,56.43,56.47,21786.0,47.1828,47.2079,47.1744,47.2079,21786.0
2016-12-28 13:40:00,56.46,56.47,56.43,56.43,20000.0,47.1995,47.2079,47.1744,47.1744,20000.0
2016-12-28 13:45:00,56.43,56.44,56.42,56.43,14680.0,47.1744,47.1828,47.1661,47.1744,14680.0
2016-12-28 13:50:00,56.44,56.49,56.42,56.42,35217.0,47.1828,47.2246,47.1661,47.1661,35217.0
2016-12-28 13:55:00,56.42,56.43,56.38,56.42,31662.0,47.1661,47.1744,47.1326,47.1661,31662.0
2016-12-28 14:00:00,56.41,56.44,56.39,56.43,56516.0,47.1577,47.1828,47.141,47.1744,56516.0
2016-12-28 14:05:00,56.42,56.43,56.4,56.41,39174.0,47.1661,47.1744,47.1493,47.1577,39174.0
2016-12-28 14:10:00,56.41,56.42,56.35,56.37,39155.0,47.1577,47.1661,47.1075,47.1243,39155.0
2016-12-28 14:15:00,56.36,56.38,56.34,56.37,68108.0,47.1159,47.1326,47.0992,47.1243,68108.0
2016-12-28 14:20:00,56.38,56.39,56.36,56.39,40343.0,47.1326,47.141,47.1159,47.141,40343.0
2016-12-28 14:25:00,56.39,56.44,56.38,56.44,19364.0,47.141,47.1828,47.1326,47.1828,19364.0
2016-12-28 14:30:00,56.43,56.46,56.42,56.43,21646.0,47.1744,47.1995,47.1661,47.1744,21646.0
2016-12-28 14:35:00,56.42,56.45,56.42,56.44,23313.0,47.1661,47.1911,47.1661,47.1828,23313.0
2016-12-28 14:40:00,56.44,56.45,56.41,56.43,25855.0,47.1828,47.1911,47.1577,47.1744,25855.0
2016-12-28 14:45:00,56.42,56.44,56.39,56.39,36595.0,47.1661,47.1828,47.141,47.141,36595.0
2016-12-28 14:50:00,56.4,56.4,56.36,56.37,54885.0,47.1493,47.1493,47.1159,47.1243,54885.0
2016-12-28 14:55:00,56.38,56.44,56.38,56.44,56446.0,47.1326,47.1828,47.1326,47.1828,56446.0
2016-12-28 15:00:00,56.44,56.47,56.43,56.47,29545.0,47.1828,47.2079,47.1744,47.2079,29545.0
2016-12-28 15:05:00,56.47,56.47,56.44,56.46,52986.0,47.2079,47.2079,47.1828,47.1995,52986.0
2016-12-28 15:10:00,56.45,56.47,56.44,56.46,50374.0,47.1911,47.2079,47.1828,47.1995,50374.0
2016-12-28 15:15:00,56.46,56.49,56.45,56.46,42307.0,47.1995,47.2246,47.1911,47.1995,42307.0
2016-12-28 15:20:00,56.46,56.49,56.45,56.49,65535.0,47.1995,47.2246,47.1911,47.2246,65535.0
2016-12-28 15:25:00,56.48,56.49,56.43,56.43,122057.0,47.2162,47.2246,47.1744,47.1744,122057.0
2016-12-28 15:30:00,56.43,56.46,56.43,56.45,111746.0,47.1744,47.1995,47.1744,47.1911,111746.0
2016-12-28 15:35:00,56.45,56.45,56.41,56.42,51401.0,47.1911,47.1911,47.1577,47.1661,51401.0
2016-12-28 15:40:00,56.41,56.42,56.35,56.36,92830.0,47.1577,47.1661,47.1075,47.1159,92830.0
2016-12-28 15:45:00,56.37,56.39,56.35,56.36,103945.0,47.1243,47.141,47.1075,47.1159,103945.0
2016-12-28 15:50:00,56.36,56.39,56.33,56.38,195887.0,47.1159,47.141,47.0908,47.1326,195887.0
2016-12-28 15:55:00,56.37,56.39,56.31,56.34,420650.0,47.1243,47.141,47.0741,47.0992,420650.0
2016-12-29 09:30:00,56.35,56.47,56.32,56.43,100309.0,47.1075,47.2079,47.0825,47.1744,100309.0
2016-12-29 09:35:00,56.42,56.45,56.33,56.37,38912.0,47.1661,47.1911,47.0908,47.1243,38912.0
2016-12-29 09:40:00,56.38,56.4,56.29,56.29,33564.0,47.1326,47.1493,47.0574,47.0574,33564.0
2016-12-29 09:45:00,56.29,56.36,56.27,56.28,50246.0,47.0574,47.1159,47.0407,47.049,50246.0
2016-12-29 09:50:00,56.28,56.32,56.27,56.31,35298.0,47.049,47.0825,47.0407,47.0741,35298.0
2016-12-29 09:55:00,56.31,56.35,56.3,56.33,45516.0,47.0741,47.1075,47.0657,47.0908,45516.0
2016-12-29 10:00:00,56.33,56.35,56.27,56.28,26989.0,47.0908,47.1075,47.0407,47.049,26989.0
2016-12-29 10:05:00,56.28,56.28,56.16,56.19,48048.0,47.049,47.049,46.9487,46.9738,48048.0
2016-12-29 10:10:00,56.19,56.24,56.17,56.19,62925.0,46.9738,47.0156,46.9571,46.9738,62925.0
2016-12-29 10:15:00,56.19,56.23,56.18,56.21,52656.0,46.9738,47.0072,46.9654,46.9905,52656.0
2016-12-29 10:20:00,56.21,56.22,56.13,56.19,64161.0,46.9905,46.9989,46.9236,46.9738,64161.0
2016-12-29 10:25:00,56.2,56.27,56.2,56.22,53454.0,46.9821,47.0407,46.9821,46.9989,53454.0
2016-12-29 10:30:00,56.23,56.29,56.21,56.25,34013.0,47.0072,47.0574,46.9905,47.0239,34013.0
2016-12-29 10:35:00,56.25,56.27,56.24,56.25,30166.0,47.0239,47.0407,47.0156,47.0239,30166.0
2016-12-29 10:40:00,56.26,56.28,56.24,56.24,28612.0,47.0323,47.049,47.0156,47.0156,28612.0
2016-12-29 10:45:00,56.23,56.24,56.13,56.18,79998.0,47.0072,47.0156,46.9236,46.9654,79998.0
2016-12-29 10:50:00,56.18,56.19,56.14,56.16,27293.0,46.9654,46.9738,46.932,46.9487,27293.0
2016-12-29 10:55:00,56.17,56.21,56.17,56.19,33199.0,46.9571,46.9905,46.9571,46.9738,33199.0
2016-12-29 11:00:00,56.19,56.23,56.18,56.2,38893.0,46.9738,47.0072,46.9654,46.9821,38893.0
2016-12-29 11:05:00,56.21,56.24,56.19,56.23,35209.0,46.9905,47.0156,46.9738,47.0072,35209.0
2016-12-29 11:10:00,56.23,56.26,56.21,56.22,38505.0,47.0072,47.0323,46.9905,46.9989,38505.0
2016-12-29 11:15:00,56.22,56.25,56.18,56.24,41290.0,46.9989,47.0239,46.9654,47.0156,41290.0
2016-12-29 11:20:00,56.25,56.3,56.22,56.28,30663.0,47.0239,47.0657,46.9989,47.049,30663.0
2016-12-29 11:25:00,56.29,56.35,56.27,56.34,73860.0,47.0574,47.1075,47.0407,47.0992,73860.0
2016-12-29 11:30:00,56.35,56.37,56.33,56.36,30140.0,47.1075,47.1243,47.0908,47.1159,30140.0
2016-12-29 11:35:00,56.37,56.37,56.34,56.34,26515.0,47.1243,47.1243,47.0992,47.0992,26515.0
2016-12-29 11:40:00,56.35,56.37,56.32,56.32,31135.0,47.1075,47.1243,47.0825,47.0825,31135.0
2016-12-29 11:45:00,56.32,56.33,56.26,56.26,44013.0,47.0825,47.0908,47.0323,47.0323,44013.0
2016-12-29 11:50:00,56.26,56.26,56.21,56.23,45787.0,47.0323,47.0323,46.9905,47.0072,45787.0
2016-12-29 11:55:00,56.24,56.29,56.24,56.28,22317.0,47.0156,47.0574,47.0156,47.049,22317.0
2016-12-29 12:00:00,56.27,56.33,56.27,56.32,24837.0,47.0407,47.0908,47.0407,47.0825,24837.0
2016-12-29 12:05:00,56.33,56.33,56.26,56.27,22138.0,47.0908,47.0908,47.0323,47.0407,22138.0
2016-12-29 12:10:00,56.26,56.32,56.24,56.32,34108.0,47.0323,47.0825,47.0156,47.0825,34108.0
2016-12-29 12:15:00,56.32,56.35,56.31,56.35,15588.0,47.0825,47.1075,47.0741,47.1075,15588.0
2016-12-29 12:20:00,56.34,56.39,56.34,56.39,35716.0,47.0992,47.141,47.0992,47.141,35716.0
2016-12-29 12:25:00,56.39,56.4,56.36,56.38,32165.0,47.141,47.1493,47.1159,47.1326,32165.0
2016-12-29 12:30:00,56.39,56.4,56.36,56.37,24451.0,47.141,47.1493,47.1159,47.1243,24451.0
2016-12-29 12:35:00,56.38,56.38,56.35,56.36,25009.0,47.1326,47.1326,47.1075,47.1159,25009.0
2016-12-29 12:40:00,56.36,56.38,56.32,56.32,43085.0,47.1159,47.1326,47.0825,47.0825,43085.0
2016-12-29 12:45:00,56.32,56.38,56.32,56.35,32714.0,47.0825,47.1326,47.0825,47.1075,32714.0
2016-12-29 12:50:00,56.35,56.38,56.34,56.37,15961.0,47.1075,47.1326,47.0992,47.1243,15961.0
2016-12-29 12:55:00,56.36,56.37,56.32,56.34,42894.0,47.1159,47.1243,47.0825,47.0992,42894.0
2016-12-29 13:00:00,56.35,56.35,56.33,56.34,19134.0,47.1075,47.1075,47.0908,47.0992,19134.0
2016-12-29 13:05:00,56.35,56.36,56.32,56.32,20232.0,47.1075,47.1159,47.0825,47.0825,20232.0
2016-12-29 13:10:00,56.33,56.34,56.31,56.34,21568.0,47.0908,47.0992,47.0741,47.0992,21568.0
2016-12-29 13:15:00,56.34,56.36,56.33,56.36,24134.0,47.0992,47.1159,47.0908,47.1159,24134.0
2016-12-29 13:20:00,56.36,56.36,56.33,56.33,26331.0,47.1159,47.1159,47.0908,47.0908,26331.0
2016-12-29 13:25:00,56.33,56.34,56.31,56.32,12385.0,47.0908,47.0992,47.0741,47.0825,12385.0
2016-12-29 13:30:00,56.32,56.35,56.3,56.33,26888.0,47.0825,47.1075,47.0657,47.0908,26888.0
2016-12-29 13:35:00,56.33,56.33,56.31,56.32,15303.0,47.0908,47.0908,47.0741,47.0825,15303.0
2016-12-29 13:40:00,56.33,56.33,56.31,56.32,15146.0,47.0908,47.0908,47.0741,47.0825,15146.0
2016-12-29 13:45:00,56.31,56.32,56.26,56.27,25413.0,47.0741,47.0825,47.0323,47.0407,25413.0
2016-12-29 13:50:00,56.27,56.29,56.26,56.28,23605.0,47.0407,47.0574,47.0323,47.049,23605.0
2016-12-29 13:55:00,56.27,56.35,56.25,56.35,36894.0,47.0407,47.1075,47.0239,47.1075,36894.0
2016-12-29 14:00:00,56.35,56.37,56.33,56.35,18859.0,47.1075,47.1243,47.0908,47.1075,18859.0
2016-12-29 14:05:00,56.36,56.38,56.35,56.36,20821.0,47.1159,47.1326,47.1075,47.1159,20821.0
2016-12-29 14:10:00,56.36,56.37,56.34,56.35,15651.0,47.1159,47.1243,47.0992,47.1075,15651.0
2016-12-29 14:15:00,56.34,56.35,56.32,56.33,25093.0,47.0992,47.1075,47.0825,47.0908,25093.0
2016-12-29 14:20:00,56.32,56.4,56.32,56.39,74778.0,47.0825,47.1493,47.0825,47.141,74778.0
2016-12-29 14:25:00,56.39,56.42,56.38,56.42,49815.0,47.141,47.1661,47.1326,47.1661,49815.0
2016-12-29 14:30:00,56.41,56.42,56.32,56.32,51029.0,47.1577,47.1661,47.0825,47.0825,51029.0
2016-12-29 14:35:00,56.33,56.35,56.32,56.33,20895.0,47.0908,47.1075,47.0825,47.0908,20895.0
2016-12-29 14:40:00,56.34,56.37,56.31,56.37,29318.0,47.0992,47.1243,47.0741,47.1243,29318.0
2016-12-29 14:45:00,56.37,56.37,56.33,56.33,22490.0,47.1243,47.1243,47.0908,47.0908,22490.0
2016-12-29 14:50:00,56.33,56.35,56.32,56.33,23503.0,47.0908,47.1075,47.0825,47.0908,23503.0
2016-12-29 14:55:00,56.32,56.34,56.31,56.32,18380.0,47.0825,47.0992,47.0741,47.0825,18380.0
2016-12-29 15:00:00,56.31,56.32,56.28,56.3,22579.0,47.0741,47.0825,47.049,47.0657,22579.0
2016-12-29 15:05:00,56.29,56.33,56.27,56.33,39758.0,47.0574,47.0908,47.0407,47.0908,39758.0
2016-12-29 15:10:00,56.33,56.35,56.32,56.32,35877.0,47.0908,47.1075,47.0825,47.0825,35877.0
2016-12-29 15:15:00,56.33,56.36,56.32,56.34,38726.0,47.0908,47.1159,47.0825,47.0992,38726.0
2016-12-29 15:20:00,56.33,56.38,56.33,56.36,39626.0,47.0908,47.1326,47.0908,47.1159,39626.0
2016-12-29 15:25:00,56.36,56.37,56.35,56.36,43072.0,47.1159,47.1243,47.1075,47.1159,43072.0
2016-12-29 15:30:00,56.36,56.4,56.35,56.38,49762.0,47.1159,47.1493,47.1075,47.1326,49762.0
2016-12-29 15:35:00,56.37,56.38,56.35,56.36,36840.0,47.1243,47.1326,47.1075,47.1159,36840.0
2016-12-29 15:40:00,56.36,56.39,56.35,56.39,40027.0,47.1159,47.141,47.1075,47.141,40027.0
2016-12-29 15:45:00,56.39,56.39,56.33,56.33,62769.0,47.141,47.141,47.0908,47.0908,62769.0
2016-12-29 15:50:00,56.33,56.36,56.3,56.31,95041.0,47.0908,47.1159,47.0657,47.0741,95041.0
2016-12-29 15:55:00,56.32,56.33,56.29,56.32,176107.0,47.0825,47.0908,47.0574,47.0825,176107.0
2016-12-30 09:30:00,56.28,56.45,56.27,56.35,229058.0,47.049,47.1911,47.0407,47.1075,229058.0
2016-12-30 09:35:00,56.33,56.39,56.15,56.24,65310.0,47.0908,47.141,46.9403,47.0156,65310.0
2016-12-30 09:40:00,56.23,56.31,56.18,56.24,42258.0,47.0072,47.0741,46.9654,47.0156,42258.0
2016-12-30 09:45:00,56.23,56.31,56.23,56.23,42288.0,47.0072,47.0741,47.0072,47.0072,42288.0
2016-12-30 09:50:00,56.23,56.23,56.1,56.14,94218.0,47.0072,47.0072,46.8985,46.932,94218.0
2016-12-30 09:55:00,56.13,56.14,55.88,55.94,246551.0,46.9236,46.932,46.7146,46.7648,246551.0
2016-12-30 10:00:00,55.93,56.02,55.91,55.96,66494.0,46.7564,46.8317,46.7397,46.7815,66494.0
2016-12-30 10:05:00,55.97,56.04,55.97,56.01,67902.0,46.7899,46.8484,46.7899,46.8233,67902.0
2016-12-30 10:10:00,56.01,56.02,55.99,56.0,36723.0,46.8233,46.8317,46.8066,46.8149,36723.0
2016-12-30 10:15:00,56.0,56.05,55.99,56.02,37787.0,46.8149,46.8567,46.8066,46.8317,37787.0
2016-12-30 10:20:00,56.02,56.06,55.97,55.99,80703.0,46.8317,46.8651,46.7899,46.8066,80703.0
2016-12-30 10:25:00,56.0,56.01,55.95,55.98,45078.0,46.8149,46.8233,46.7731,46.7982,45078.0
2016-12-30 10:30:00,55.98,56.05,55.97,56.01,35291.0,46.7982,46.8567,46.7899,46.8233,35291.0
2016-12-30 10:35:00,56.01,56.01,55.98,56.0,43415.0,46.8233,46.8233,46.7982,46.8149,43415.0
2016-12-30 10:40:00,56.01,56.01,55.99,56.0,31664.0,46.8233,46.8233,46.8066,46.8149,31664.0
2016-12-30 10:45:00,56.0,56.04,55.96,55.99,78173.0,46.8149,46.8484,46.7815,46.8066,78173.0
2016-12-30 10:50:00,55.99,56.02,55.95,55.96,35499.0,46.8066,46.8317,46.7731,46.7815,35499.0
2016-12-30 10:55:00,55.96,56.0,55.96,56.0,20547.0,46.7815,46.8149,46.7815,46.8149,20547.0
2016-12-30 11:00:00,55.99,56.01,55.96,55.99,36206.0,46.8066,46.8233,46.7815,46.8066,36206.0
2016-12-30 11:05:00,55.99,55.99,55.94,55.94,21426.0,46.8066,46.8066,46.7648,46.7648,21426.0
2016-12-30 11:10:00,55.95,55.99,55.93,55.99,26507.0,46.7731,46.8066,46.7564,46.8066,26507.0
2016-12-30 11:15:00,55.98,56.0,55.96,55.96,29015.0,46.7982,46.8149,46.7815,46.7815,29015.0
2016-12-30 11:20:00,55.97,55.97,55.93,55.95,24863.0,46.7899,46.7899,46.7564,46.7731,24863.0
2016-12-30 11:25:00,55.94,56.0,55.94,55.94,35595.0,46.7648,46.8149,46.7648,46.7648,35595.0
2016-12-30 11:30:00,55.94,55.97,55.93,55.94,40414.0,46.7648,46.7899,46.7564,46.7648,40414.0
2016-12-30 11:35:00,55.94,55.95,55.91,55.91,56942.0,46.7648,46.7731,46.7397,46.7397,56942.0
2016-12-30 11:40:00,55.91,55.92,55.87,55.9,59264.0,46.7397,46.7481,46.7063,46.7313,59264.0
2016-12-30 11:45:00,55.9,55.93,55.89,55.9,29072.0,46.7313,46.7564,46.723,46.7313,29072.0
2016-12-30 11:50:00,55.91,55.92,55.89,55.89,32834.0,46.7397,46.7481,46.723,46.723,32834.0
2016-12-30 11:55:00,55.9,55.9,55.87,55.87,45141.0,46.7313,46.7313,46.7063,46.7063,45141.0
2016-12-30 12:00:00,55.88,55.89,55.82,55.82,48162.0,46.7146,46.723,46.6645,46.6645,48162.0
2016-12-30 12:05:00,55.82,55.88,55.8,55.88,43520.0,46.6645,46.7146,46.6477,46.7146,43520.0
2016-12-30 12:10:00,55.88,55.9,55.85,55.86,57486.0,46.7146,46.7313,46.6895,46.6979,57486.0
2016-12-30 12:15:00,55.87,55.87,55.84,55.86,32257.0,46.7063,46.7063,46.6812,46.6979,32257.0
2016-12-30 12:20:00,55.86,55.87,55.81,55.83,35868.0,46.6979,46.7063,46.6561,46.6728,35868.0
2016-12-30 12:25:00,55.82,55.84,55.81,55.81,36111.0,46.6645,46.6812,46.6561,46.6561,36111.0
2016-12-30 12:30:00,55.81,55.82,55.79,55.8,42486.0,46.6561,46.6645,46.6394,46.6477,42486.0
2016-12-30 12:35:00,55.79,55.8,55.75,55.76,55713.0,46.6394,46.6477,46.6059,46.6143,55713.0
2016-12-30 12:40:00,55.76,55.76,55.71,55.71,64000.0,46.6143,46.6143,46.5725,46.5725,64000.0
2016-12-30 12:45:00,55.72,55.76,55.69,55.7,59461.0,46.5809,46.6143,46.5558,46.5641,59461.0
2016-12-30 12:50:00,55.7,55.7,55.64,55.68,47871.0,46.5641,46.5641,46.514,46.5474,47871.0
2016-12-30 12:55:00,55.69,55.7,55.66,55.69,36789.0,46.5558,46.5641,46.5307,46.5558,36789.0
2016-12-30 13:00:00,55.69,55.69,55.66,55.66,28523.0,46.5558,46.5558,46.5307,46.5307,28523.0
2016-12-30 13:05:00,55.66,55.69,55.62,55.63,25420.0,46.5307,46.5558,46.4973,46.5056,25420.0
2016-12-30 13:10:00,55.63,55.69,55.63,55.68,38718.0,46.5056,46.5558,46.5056,46.5474,38718.0
2016-12-30 13:15:00,55.68,55.72,55.67,55.71,31081.0,46.5474,46.5809,46.5391,46.5725,31081.0
2016-12-30 13:20:00,55.71,55.75,55.7,55.73,35659.0,46.5725,46.6059,46.5641,46.5892,35659.0
2016-12-30 13:25:00,55.74,55.77,55.74,55.76,18955.0,46.5976,46.6227,46.5976,46.6143,18955.0
2016-12-30 13:30:00,55.76,55.77,55.73,55.75,30939.0,46.6143,46.6227,46.5892,46.6059,30939.0
2016-12-30 13:35:00,55.75,55.75,55.72,55.73,25320.0,46.6059,46.6059,46.5809,46.5892,25320.0
2016-12-30 13:40:00,55.72,55.73,55.68,55.68,43457.0,46.5809,46.5892,46.5474,46.5474,43457.0
2016-12-30 13:45:00,55.68,55.68,55.64,55.66,25877.0,46.5474,46.5474,46.514,46.5307,25877.0
2016-12-30 13:50:00,55.65,55.68,55.64,55.66,38121.0,46.5223,46.5474,46.514,46.5307,38121.0
2016-12-30 13:55:00,55.66,55.67,55.6,55.62,51019.0,46.5307,46.5391,46.4805,46.4973,51019.0
2016-12-30 14:00:00,55.62,55.65,55.61,55.65,40247.0,46.4973,46.5223,46.4889,46.5223,40247.0
2016-12-30 14:05:00,55.64,55.69,55.64,55.66,21548.0,46.514,46.5558,46.514,46.5307,21548.0
2016-12-30 14:10:00,55.66,55.66,55.61,55.65,68653.0,46.5307,46.5307,46.4889,46.5223,68653.0
2016-12-30 14:15:00,55.64,55.71,55.64,55.68,56194.0,46.514,46.5725,46.514,46.5474,56194.0
2016-12-30 14:20:00,55.67,55.68,55.65,55.66,30471.0,46.5391,46.5474,46.5223,46.5307,30471.0
2016-12-30 14:25:00,55.66,55.67,55.6,55.6,84263.0,46.5307,46.5391,46.4805,46.4805,84263.0
2016-12-30 14:30:00,55.6,55.62,55.57,55.59,42438.0,46.4805,46.4973,46.4555,46.4722,42438.0
2016-12-30 14:35:00,55.59,55.61,55.54,55.55,65474.0,46.4722,46.4889,46.4304,46.4387,65474.0
2016-12-30 14:40:00,55.55,55.56,55.5,55.52,106365.0,46.4387,46.4471,46.3969,46.4137,106365.0
2016-12-30 14:45:00,55.51,55.52,55.45,55.47,64730.0,46.4053,46.4137,46.3551,46.3719,64730.0
2016-12-30 14:50:00,55.46,55.51,55.45,55.49,69983.0,46.3635,46.4053,46.3551,46.3886,69983.0
2016-12-30 14:55:00,55.49,55.51,55.45,55.5,56342.0,46.3886,46.4053,46.3551,46.3969,56342.0
2016-12-30 15:00:00,55.5,55.52,55.47,55.5,78773.0,46.3969,46.4137,46.3719,46.3969,78773.0
2016-12-30 15:05:00,55.49,55.55,55.49,55.55,89079.0,46.3886,46.4387,46.3886,46.4387,89079.0
2016-12-30 15:10:00,55.55,55.56,55.53,55.55,68713.0,46.4387,46.4471,46.422,46.4387,68713.0
2016-12-30 15:15:00,55.54,55.58,55.51,55.52,72979.0,46.4304,46.4638,46.4053,46.4137,72979.0
2016-12-30 15:20:00,55.51,55.52,55.49,55.5,104660.0,46.4053,46.4137,46.3886,46.3969,104660.0
2016-12-30 15:25:00,55.5,55.54,55.49,55.54,135983.0,46.3969,46.4304,46.3886,46.4304,135983.0
2016-12-30 15:30:00,55.54,55.55,55.49,55.52,141550.0,46.4304,46.4387,46.3886,46.4137,141550.0
2016-12-30 15:35:00,55.52,55.52,55.47,55.5,142700.0,46.4137,46.4137,46.3719,46.3969,142700.0
2016-12-30 15:40:00,55.5,55.52,55.45,55.46,157641.0,46.3969,46.4137,46.3551,46.3635,157641.0
2016-12-30 15:45:00,55.45,55.47,55.42,55.46,208808.0,46.3551,46.3719,46.3301,46.3635,208808.0
2016-12-30 15:50:00,55.46,55.46,55.4,55.44,325735.0,46.3635,46.3635,46.3134,46.3468,325735.0
2016-12-30 15:55:00,55.44,55.56,55.44,55.52,899497.0,46.3468,46.4471,46.3468,46.4137,899497.0
2017-01-03 09:30:00,55.91,55.95,55.46,55.83,342783.0,46.7397,46.7731,46.3635,46.6728,342783.0
2017-01-03 09:35:00,55.81,55.83,55.62,55.69,154753.0,46.6561,46.6728,46.4973,46.5558,154753.0
2017-01-03 09:40:00,55.69,55.73,55.58,55.68,99970.0,46.5558,46.5892,46.4638,46.5474,99970.0
2017-01-03 09:45:00,55.69,55.71,55.56,55.59,101683.0,46.5558,46.5725,46.4471,46.4722,101683.0
2017-01-03 09:50:00,55.6,55.6,55.5,55.51,132987.0,46.4805,46.4805,46.3969,46.4053,132987.0
2017-01-03 09:55:00,55.51,55.52,55.44,55.51,153226.0,46.4053,46.4137,46.3468,46.4053,153226.0
2017-01-03 10:00:00,55.51,55.51,55.41,55.45,78617.0,46.4053,46.4053,46.3217,46.3551,78617.0
2017-01-03 10:05:00,55.46,55.63,55.39,55.6,158077.0,46.3635,46.5056,46.305,46.4805,158077.0
2017-01-03 10:10:00,55.61,55.63,55.53,55.63,65544.0,46.4889,46.5056,46.422,46.5056,65544.0
2017-01-03 10:15:00,55.64,55.67,55.57,55.58,115058.0,46.514,46.5391,46.4555,46.4638,115058.0
2017-01-03 10:20:00,55.58,55.59,55.48,55.48,106778.0,46.4638,46.4722,46.3802,46.3802,106778.0
2017-01-03 10:25:00,55.49,55.54,55.45,55.53,66381.0,46.3886,46.4304,46.3551,46.422,66381.0
2017-01-03 10:30:00,55.53,55.54,55.41,55.43,83419.0,46.422,46.4304,46.3217,46.3384,83419.0
2017-01-03 10:35:00,55.44,55.47,55.27,55.27,128513.0,46.3468,46.3719,46.2047,46.2047,128513.0
2017-01-03 10:40:00,55.27,55.32,55.22,55.26,131122.0,46.2047,46.2465,46.1629,46.1963,131122.0
2017-01-03 10:45:00,55.26,55.33,55.23,55.23,109841.0,46.1963,46.2548,46.1712,46.1712,109841.0
2017-01-03 10:50:00,55.23,55.32,55.19,55.32,85586.0,46.1712,46.2465,46.1378,46.2465,85586.0
2017-01-03 10:55:00,55.32,55.32,55.21,55.28,56698.0,46.2465,46.2465,46.1545,46.213,56698.0
2017-01-03 11:00:00,55.28,55.28,55.21,55.23,57263.0,46.213,46.213,46.1545,46.1712,57263.0
2017-01-03 11:05:00,55.23,55.25,55.12,55.16,95616.0,46.1712,46.188,46.0793,46.1127,95616.0
2017-01-03 11:10:00,55.16,55.25,55.13,55.24,66495.0,46.1127,46.188,46.0876,46.1796,66495.0
2017-01-03 11:15:00,55.25,55.25,55.14,55.16,64728.0,46.188,46.188,46.096,46.1127,64728.0
2017-01-03 11:20:00,55.16,55.22,55.16,55.22,64418.0,46.1127,46.1629,46.1127,46.1629,64418.0
2017-01-03 11:25:00,55.21,55.25,55.17,55.23,58530.0,46.1545,46.188,46.1211,46.1712,58530.0
2017-01-03 11:30:00,55.23,55.3,55.22,55.24,64098.0,46.1712,46.2298,46.1629,46.1796,64098.0
2017-01-03 11:35:00,55.23,55.29,55.21,55.23,65307.0,46.1712,46.2214,46.1545,46.1712,65307.0
2017-01-03 11:40:00,55.23,55.26,55.17,55.22,48308.0,46.1712,46.1963,46.1211,46.1629,48308.0
2017-01-03 11:45:00,55.22,55.28,55.21,55.25,29156.0,46.1629,46.213,46.1545,46.188,29156.0
2017-01-03 11:50:00,55.25,55.28,55.23,55.27,42105.0,46.188,46.213,46.1712,46.2047,42105.0
2017-01-03 11:55:00,55.26,55.28,55.21,55.28,41897.0,46.1963,46.213,46.1545,46.213,41897.0
2017-01-03 12:00:00,55.28,55.29,55.23,55.23,32236.0,46.213,46.2214,46.1712,46.1712,32236.0
2017-01-03 12:05:00,55.23,55.26,55.2,55.25,40950.0,46.1712,46.1963,46.1462,46.188,40950.0
2017-01-03 12:10:00,55.25,55.3,55.24,55.3,37769.0,46.188,46.2298,46.1796,46.2298,37769.0
2017-01-03 12:15:00,55.3,55.3,55.23,55.24,42064.0,46.2298,46.2298,46.1712,46.1796,42064.0
2017-01-03 12:20:00,55.24,55.3,55.22,55.24,106129.0,46.1796,46.2298,46.1629,46.1796,106129.0
2017-01-03 12:25:00,55.24,55.3,55.24,55.28,34192.0,46.1796,46.2298,46.1796,46.213,34192.0
2017-01-03 12:30:00,55.27,55.29,55.24,55.28,39441.0,46.2047,46.2214,46.1796,46.213,39441.0
2017-01-03 12:35:00,55.27,55.28,55.23,55.25,31170.0,46.2047,46.213,46.1712,46.188,31170.0
2017-01-03 12:40:00,55.25,55.26,55.23,55.26,32971.0,46.188,46.1963,46.1712,46.1963,32971.0
2017-01-03 12:45:00,55.26,55.35,55.22,55.35,60201.0,46.1963,46.2716,46.1629,46.2716,60201.0
2017-01-03 12:50:00,55.35,55.36,55.3,55.35,32985.0,46.2716,46.2799,46.2298,46.2716,32985.0
2017-01-03 12:55:00,55.35,55.37,55.31,55.33,53279.0,46.2716,46.2883,46.2381,46.2548,53279.0
2017-01-03 13:00:00,55.33,55.35,55.3,55.3,33787.0,46.2548,46.2716,46.2298,46.2298,33787.0
2017-01-03 13:05:00,55.3,55.34,55.27,55.32,49356.0,46.2298,46.2632,46.2047,46.2465,49356.0
2017-01-03 13:10:00,55.33,55.34,55.3,55.34,56625.0,46.2548,46.2632,46.2298,46.2632,56625.0
2017-01-03 13:15:00,55.34,55.35,55.3,55.33,82619.0,46.2632,46.2716,46.2298,46.2548,82619.0
2017-01-03 13:20:00,55.33,55.35,55.3,55.33,38774.0,46.2548,46.2716,46.2298,46.2548,38774.0
2017-01-03 13:25:00,55.33,55.35,55.29,55.29,28342.0,46.2548,46.2716,46.2214,46.2214,28342.0
2017-01-03 13:30:00,55.29,55.33,55.28,55.31,48390.0,46.2214,46.2548,46.213,46.2381,48390.0
2017-01-03 13:35:00,55.3,55.3,55.22,55.22,58843.0,46.2298,46.2298,46.1629,46.1629,58843.0
2017-01-03 13:40:00,55.23,55.26,55.2,55.2,43977.0,46.1712,46.1963,46.1462,46.1462,43977.0
2017-01-03 13:45:00,55.21,55.23,55.16,55.19,50187.0,46.1545,46.1712,46.1127,46.1378,50187.0
2017-01-03 13:50:00,55.19,55.24,55.19,55.21,44625.0,46.1378,46.1796,46.1378,46.1545,44625.0
2017-01-03 13:55:00,55.21,55.22,55.15,55.16,38245.0,46.1545,46.1629,46.1044,46.1127,38245.0
2017-01-03 14:00:00,55.15,55.22,55.15,55.2,51532.0,46.1044,46.1629,46.1044,46.1462,51532.0
2017-01-03 14:05:00,55.2,55.2,55.15,55.2,66331.0,46.1462,46.1462,46.1044,46.1462,66331.0
2017-01-03 14:10:00,55.2,55.22,55.18,55.2,37697.0,46.1462,46.1629,46.1294,46.1462,37697.0
2017-01-03 14:15:00,55.2,55.21,55.15,55.15,79494.0,46.1462,46.1545,46.1044,46.1044,79494.0
2017-01-03 14:20:00,55.16,55.16,55.06,55.06,91967.0,46.1127,46.1127,46.0291,46.0291,91967.0
2017-01-03 14:25:00,55.07,55.11,55.06,55.07,78599.0,46.0375,46.0709,46.0291,46.0375,78599.0
2017-01-03 14:30:00,55.06,55.13,55.04,55.13,54300.0,46.0291,46.0876,46.0124,46.0876,54300.0
2017-01-03 14:35:00,55.13,55.13,55.06,55.07,57221.0,46.0876,46.0876,46.0291,46.0375,57221.0
2017-01-03 14:40:00,55.06,55.12,55.06,55.12,61629.0,46.0291,46.0793,46.0291,46.0793,61629.0
2017-01-03 14:45:00,55.12,55.14,55.09,55.12,52374.0,46.0793,46.096,46.0542,46.0793,52374.0
2017-01-03 14:50:00,55.13,55.16,55.12,55.15,37279.0,46.0876,46.1127,46.0793,46.1044,37279.0
2017-01-03 14:55:00,55.15,55.22,55.14,55.15,88174.0,46.1044,46.1629,46.096,46.1044,88174.0
2017-01-03 15:00:00,55.15,55.19,55.15,55.19,74422.0,46.1044,46.1378,46.1044,46.1378,74422.0
2017-01-03 15:05:00,55.18,55.19,55.18,55.19,105015.0,46.1294,46.1378,46.1294,46.1378,105015.0
2017-01-03 15:10:00,55.19,55.19,55.16,55.16,68171.0,46.1378,46.1378,46.1127,46.1127,68171.0
2017-01-03 15:15:00,55.16,55.17,55.14,55.16,88914.0,46.1127,46.1211,46.096,46.1127,88914.0
2017-01-03 15:20:00,55.15,55.16,55.08,55.1,65877.0,46.1044,46.1127,46.0458,46.0626,65877.0
2017-01-03 15:25:00,55.1,55.17,55.09,55.13,107728.0,46.0626,46.1211,46.0542,46.0876,107728.0
2017-01-03 15:30:00,55.13,55.19,55.12,55.19,80275.0,46.0876,46.1378,46.0793,46.1378,80275.0
2017-01-03 15:35:00,55.19,55.23,55.17,55.23,97699.0,46.1378,46.1712,46.1211,46.1712,97699.0
2017-01-03 15:40:00,55.23,55.27,55.22,55.26,116823.0,46.1712,46.2047,46.1629,46.1963,116823.0
2017-01-03 15:45:00,55.25,55.29,55.25,55.28,126959.0,46.188,46.2214,46.188,46.213,126959.0
2017-01-03 15:50:00,55.28,55.35,55.27,55.32,255733.0,46.213,46.2716,46.2047,46.2465,255733.0
2017-01-03 15:55:00,55.32,55.37,55.3,55.36,518022.0,46.2465,46.2883,46.2298,46.2799,518022.0
2017-01-04 09:30:00,55.56,55.79,55.38,55.74,299397.0,46.4471,46.6394,46.2966,46.5976,299397.0
2017-01-04 09:35:00,55.71,55.79,55.54,55.59,146071.0,46.5725,46.6394,46.4304,46.4722,146071.0
2017-01-04 09:40:00,55.59,55.74,55.58,55.71,92862.0,46.4722,46.5976,46.4638,46.5725,92862.0
2017-01-04 09:45:00,55.71,55.75,55.64,55.67,82261.0,46.5725,46.6059,46.514,46.5391,82261.0
2017-01-04 09:50:00,55.67,55.83,55.67,55.83,95609.0,46.5391,46.6728,46.5391,46.6728,95609.0
2017-01-04 09:55:00,55.83,55.94,55.82,55.94,88635.0,46.6728,46.7648,46.6645,46.7648,88635.0
2017-01-04 10:00:00,55.94,55.98,55.91,55.98,75356.0,46.7648,46.7982,46.7397,46.7982,75356.0
2017-01-04 10:05:00,55.98,55.99,55.89,55.91,67963.0,46.7982,46.8066,46.723,46.7397,67963.0
2017-01-04 10:10:00,55.92,55.96,55.91,55.94,94231.0,46.7481,46.7815,46.7397,46.7648,94231.0
2017-01-04 10:15:00,55.94,55.96,55.89,55.91,75695.0,46.7648,46.7815,46.723,46.7397,75695.0
2017-01-04 10:20:00,55.92,55.96,55.89,55.96,53326.0,46.7481,46.7815,46.723,46.7815,53326.0
2017-01-04 10:25:00,55.97,56.02,55.96,56.0,95676.0,46.7899,46.8317,46.7815,46.8149,95676.0
2017-01-04 10:30:00,55.99,56.06,55.99,56.05,79157.0,46.8066,46.8651,46.8066,46.8567,79157.0
2017-01-04 10:35:00,56.05,56.11,56.04,56.06,109474.0,46.8567,46.9069,46.8484,46.8651,109474.0
2017-01-04 10:40:00,56.06,56.09,56.05,56.07,93535.0,46.8651,46.8902,46.8567,46.8735,93535.0
2017-01-04 10:45:00,56.07,56.17,56.06,56.16,127951.0,46.8735,46.9571,46.8651,46.9487,127951.0
2017-01-04 10:50:00,56.17,56.2,56.15,56.16,133233.0,46.9571,46.9821,46.9403,46.9487,133233.0
2017-01-04 10:55:00,56.16,56.17,56.07,56.11,88590.0,46.9487,46.9571,46.8735,46.9069,88590.0
2017-01-04 11:00:00,56.12,56.14,56.1,56.13,79045.0,46.9153,46.932,46.8985,46.9236,79045.0
2017-01-04 11:05:00,56.13,56.16,56.08,56.11,89182.0,46.9236,46.9487,46.8818,46.9069,89182.0
2017-01-04 11:10:00,56.11,56.11,56.04,56.05,64474.0,46.9069,46.9069,46.8484,46.8567,64474.0
2017-01-04 11:15:00,56.06,56.08,56.04,56.05,35475.0,46.8651,46.8818,46.8484,46.8567,35475.0
2017-01-04 11:20:00,56.05,56.08,56.03,56.05,44901.0,46.8567,46.8818,46.84,46.8567,44901.0
2017-01-04 11:25:00,56.06,56.07,56.01,56.06,43579.0,46.8651,46.8735,46.8233,46.8651,43579.0
2017-01-04 11:30:00,56.06,56.09,56.05,56.09,76661.0,46.8651,46.8902,46.8567,46.8902,76661.0
2017-01-04 11:35:00,56.09,56.11,56.05,56.11,58722.0,46.8902,46.9069,46.8567,46.9069,58722.0
2017-01-04 11:40:00,56.1,56.11,56.04,56.05,68137.0,46.8985,46.9069,46.8484,46.8567,68137.0
2017-01-04 11:45:00,56.04,56.08,56.02,56.02,71055.0,46.8484,46.8818,46.8317,46.8317,71055.0
2017-01-04 11:50:00,56.03,56.03,56.0,56.01,85561.0,46.84,46.84,46.8149,46.8233,85561.0
2017-01-04 11:55:00,56.02,56.08,56.01,56.06,38957.0,46.8317,46.8818,46.8233,46.8651,38957.0
2017-01-04 12:00:00,56.06,56.07,56.03,56.07,36482.0,46.8651,46.8735,46.84,46.8735,36482.0
2017-01-04 12:05:00,56.07,56.09,56.04,56.06,59808.0,46.8735,46.8902,46.8484,46.8651,59808.0
2017-01-04 12:10:00,56.06,56.12,56.05,56.11,50949.0,46.8651,46.9153,46.8567,46.9069,50949.0
2017-01-04 12:15:00,56.12,56.13,56.08,56.11,63085.0,46.9153,46.9236,46.8818,46.9069,63085.0
2017-01-04 12:20:00,56.11,56.12,56.08,56.1,66877.0,46.9069,46.9153,46.8818,46.8985,66877.0
2017-01-04 12:25:00,56.11,56.13,56.04,56.05,61555.0,46.9069,46.9236,46.8484,46.8567,61555.0
2017-01-04 12:30:00,56.06,56.07,56.03,56.04,48412.0,46.8651,46.8735,46.84,46.8484,48412.0
2017-01-04 12:35:00,56.05,56.05,56.01,56.04,37973.0,46.8567,46.8567,46.8233,46.8484,37973.0
2017-01-04 12:40:00,56.04,56.05,56.01,56.03,114423.0,46.8484,46.8567,46.8233,46.84,114423.0
2017-01-04 12:45:00,56.04,56.05,56.0,56.04,43494.0,46.8484,46.8567,46.8149,46.8484,43494.0
2017-01-04 12:50:00,56.03,56.04,56.01,56.02,32763.0,46.84,46.8484,46.8233,46.8317,32763.0
2017-01-04 12:55:00,56.02,56.03,56.0,56.02,52136.0,46.8317,46.84,46.8149,46.8317,52136.0
2017-01-04 13:00:00,56.01,56.05,56.01,56.02,40057.0,46.8233,46.8567,46.8233,46.8317,40057.0
2017-01-04 13:05:00,56.03,56.04,56.01,56.04,45421.0,46.84,46.8484,46.8233,46.8484,45421.0
2017-01-04 13:10:00,56.04,56.06,56.02,56.06,60230.0,46.8484,46.8651,46.8317,46.8651,60230.0
2017-01-04 13:15:00,56.05,56.07,56.03,56.03,35809.0,46.8567,46.8735,46.84,46.84,35809.0
2017-01-04 13:20:00,56.04,56.07,56.03,56.05,31810.0,46.8484,46.8735,46.84,46.8567,31810.0
2017-01-04 13:25:00,56.05,56.06,56.04,56.05,30515.0,46.8567,46.8651,46.8484,46.8567,30515.0
2017-01-04 13:30:00,56.05,56.08,56.05,56.06,32959.0,46.8567,46.8818,46.8567,46.8651,32959.0
2017-01-04 13:35:00,56.06,56.07,56.04,56.06,41258.0,46.8651,46.8735,46.8484,46.8651,41258.0
2017-01-04 13:40:00,56.05,56.07,56.02,56.03,40940.0,46.8567,46.8735,46.8317,46.84,40940.0
2017-01-04 13:45:00,56.03,56.07,56.02,56.07,39745.0,46.84,46.8735,46.8317,46.8735,39745.0
2017-01-04 13:50:00,56.07,56.07,56.02,56.02,49649.0,46.8735,46.8735,46.8317,46.8317,49649.0
2017-01-04 13:55:00,56.02,56.03,55.87,55.91,156893.0,46.8317,46.84,46.7063,46.7397,156893.0
2017-01-04 14:00:00,55.91,55.95,55.9,55.94,93462.0,46.7397,46.7731,46.7313,46.7648,93462.0
2017-01-04 14:05:00,55.93,55.99,55.93,55.94,62038.0,46.7564,46.8066,46.7564,46.7648,62038.0
2017-01-04 14:10:00,55.95,56.04,55.94,56.02,57735.0,46.7731,46.8484,46.7648,46.8317,57735.0
2017-01-04 14:15:00,56.01,56.03,55.97,55.98,39200.0,46.8233,46.84,46.7899,46.7982,39200.0
2017-01-04 14:20:00,55.99,56.04,55.96,55.96,68987.0,46.8066,46.8484,46.7815,46.7815,68987.0
2017-01-04 14:25:00,55.97,55.99,55.96,55.98,45219.0,46.7899,46.8066,46.7815,46.7982,45219.0
2017-01-04 14:30:00,55.98,56.01,55.98,55.99,49102.0,46.7982,46.8233,46.7982,46.8066,49102.0
2017-01-04 14:35:00,55.98,55.99,55.96,55.99,47888.0,46.7982,46.8066,46.7815,46.8066,47888.0
2017-01-04 14:40:00,55.99,55.99,55.95,55.99,60266.0,46.8066,46.8066,46.7731,46.8066,60266.0
2017-01-04 14:45:00,55.99,55.99,55.95,55.97,58716.0,46.8066,46.8066,46.7731,46.7899,58716.0
2017-01-04 14:50:00,55.97,56.02,55.95,55.96,72686.0,46.7899,46.8317,46.7731,46.7815,72686.0
2017-01-04 14:55:00,55.97,56.0,55.95,56.0,48417.0,46.7899,46.8149,46.7731,46.8149,48417.0
2017-01-04 15:00:00,55.99,56.05,55.97,56.04,96241.0,46.8066,46.8567,46.7899,46.8484,96241.0
2017-01-04 15:05:00,56.03,56.07,56.02,56.07,70758.0,46.84,46.8735,46.8317,46.8735,70758.0
2017-01-04 15:10:00,56.07,56.07,56.0,56.01,57465.0,46.8735,46.8735,46.8149,46.8233,57465.0
2017-01-04 15:15:00,56.01,56.01,55.98,55.98,80219.0,46.8233,46.8233,46.7982,46.7982,80219.0
2017-01-04 15:20:00,55.98,56.05,55.98,56.05,81313.0,46.7982,46.8567,46.7982,46.8567,81313.0
2017-01-04 15:25:00,56.05,56.05,56.01,56.04,81158.0,46.8567,46.8567,46.8233,46.8484,81158.0
2017-01-04 15:30:00,56.03,56.07,56.02,56.05,103738.0,46.84,46.8735,46.8317,46.8567,103738.0
2017-01-04 15:35:00,56.05,56.1,56.03,56.1,127735.0,46.8567,46.8985,46.84,46.8985,127735.0
2017-01-04 15:40:00,56.1,56.1,56.06,56.07,103466.0,46.8985,46.8985,46.8651,46.8735,103466.0
2017-01-04 15:45:00,56.07,56.08,56.02,56.03,102815.0,46.8735,46.8818,46.8317,46.84,102815.0
2017-01-04 15:50:00,56.02,56.06,56.0,56.02,302396.0,46.8317,46.8651,46.8149,46.8317,302396.0
2017-01-04 15:55:00,56.01,56.02,55.93,55.98,694611.0,46.8233,46.8317,46.7564,46.7982,694611.0
2017-01-05 10:55:00,56.13,56.22,56.13,56.2,27823.0,46.9236,46.9989,46.9236,46.9821,27823.0
2017-01-05 11:00:00,56.21,56.22,56.19,56.22,31022.0,46.9905,46.9989,46.9738,46.9989,31022.0
2017-01-05 11:05:00,56.22,56.22,56.12,56.13,85181.0,46.9989,46.9989,46.9153,46.9236,85181.0
2017-01-05 11:10:00,56.13,56.15,56.1,56.1,41392.0,46.9236,46.9403,46.8985,46.8985,41392.0
2017-01-05 11:15:00,56.09,56.1,56.04,56.04,39746.0,46.8902,46.8985,46.8484,46.8484,39746.0
2017-01-05 11:20:00,56.04,56.08,55.99,56.08,82552.0,46.8484,46.8818,46.8066,46.8818,82552.0
2017-01-05 11:25:00,56.08,56.12,56.07,56.11,38856.0,46.8818,46.9153,46.8735,46.9069,38856.0
2017-01-05 11:30:00,56.11,56.19,56.1,56.11,50322.0,46.9069,46.9738,46.8985,46.9069,50322.0
2017-01-05 11:35:00,56.1,56.11,56.07,56.11,61242.0,46.8985,46.9069,46.8735,46.9069,61242.0
2017-01-05 11:40:00,56.11,56.13,55.97,55.97,124341.0,46.9069,46.9236,46.7899,46.7899,124341.0
2017-01-05 11:45:00,55.96,56.06,55.95,56.05,70449.0,46.7815,46.8651,46.7731,46.8567,70449.0
2017-01-05 11:50:00,56.05,56.11,56.04,56.11,38803.0,46.8567,46.9069,46.8484,46.9069,38803.0
2017-01-05 11:55:00,56.11,56.11,56.07,56.07,56667.0,46.9069,46.9069,46.8735,46.8735,56667.0
2017-01-05 12:00:00,56.08,56.1,56.05,56.07,70195.0,46.8818,46.8985,46.8567,46.8735,70195.0
2017-01-05 12:05:00,56.07,56.09,56.04,56.08,51001.0,46.8735,46.8902,46.8484,46.8818,51001.0
2017-01-05 12:10:00,56.07,56.13,56.07,56.11,61167.0,46.8735,46.9236,46.8735,46.9069,61167.0
2017-01-05 12:15:00,56.12,56.2,56.11,56.19,67224.0,46.9153,46.9821,46.9069,46.9738,67224.0
2017-01-05 12:20:00,56.18,56.22,56.16,56.22,61208.0,46.9654,46.9989,46.9487,46.9989,61208.0
2017-01-05 12:25:00,56.22,56.27,56.2,56.27,142359.0,46.9989,47.0407,46.9821,47.0407,142359.0
2017-01-05 12:30:00,56.27,56.27,56.16,56.18,56749.0,47.0407,47.0407,46.9487,46.9654,56749.0
2017-01-05 12:35:00,56.18,56.18,56.1,56.11,62431.0,46.9654,46.9654,46.8985,46.9069,62431.0
2017-01-05 12:40:00,56.11,56.12,56.08,56.12,37045.0,46.9069,46.9153,46.8818,46.9153,37045.0
2017-01-05 12:45:00,56.12,56.13,56.11,56.13,28972.0,46.9153,46.9236,46.9069,46.9236,28972.0
2017-01-05 12:50:00,56.13,56.16,56.12,56.14,42283.0,46.9236,46.9487,46.9153,46.932,42283.0
2017-01-05 12:55:00,56.14,56.18,56.13,56.16,45806.0,46.932,46.9654,46.9236,46.9487,45806.0
2017-01-05 13:00:00,56.16,56.18,56.15,56.16,49306.0,46.9487,46.9654,46.9403,46.9487,49306.0
2017-01-05 13:05:00,56.15,56.23,56.15,56.23,46093.0,46.9403,47.0072,46.9403,47.0072,46093.0
2017-01-05 13:10:00,56.23,56.25,56.22,56.22,61956.0,47.0072,47.0239,46.9989,46.9989,61956.0
2017-01-05 13:15:00,56.23,56.23,56.15,56.16,56916.0,47.0072,47.0072,46.9403,46.9487,56916.0
2017-01-05 13:20:00,56.16,56.17,56.09,56.09,52839.0,46.9487,46.9571,46.8902,46.8902,52839.0
2017-01-05 13:25:00,56.1,56.12,56.04,56.06,47164.0,46.8985,46.9153,46.8484,46.8651,47164.0
2017-01-05 13:30:00,56.06,56.07,56.0,56.0,102504.0,46.8651,46.8735,46.8149,46.8149,102504.0
2017-01-05 13:35:00,56.01,56.04,55.97,55.99,52382.0,46.8233,46.8484,46.7899,46.8066,52382.0
2017-01-05 13:40:00,55.99,56.02,55.97,56.02,28302.0,46.8066,46.8317,46.7899,46.8317,28302.0
2017-01-05 13:45:00,56.02,56.07,56.01,56.03,55091.0,46.8317,46.8735,46.8233,46.84,55091.0
2017-01-05 13:50:00,56.02,56.07,56.02,56.07,48350.0,46.8317,46.8735,46.8317,46.8735,48350.0
2017-01-05 13:55:00,56.07,56.08,56.04,56.08,67088.0,46.8735,46.8818,46.8484,46.8818,67088.0
2017-01-05 14:00:00,56.08,56.15,56.07,56.15,75272.0,46.8818,46.9403,46.8735,46.9403,75272.0
2017-01-05 14:05:00,56.15,56.27,56.14,56.26,172463.0,46.9403,47.0407,46.932,47.0323,172463.0
2017-01-05 14:10:00,56.26,56.27,56.18,56.22,67865.0,47.0323,47.0407,46.9654,46.9989,67865.0
2017-01-05 14:15:00,56.21,56.26,56.21,56.23,210697.0,46.9905,47.0323,46.9905,47.0072,210697.0
2017-01-05 14:20:00,56.23,56.24,56.2,56.21,35607.0,47.0072,47.0156,46.9821,46.9905,35607.0
2017-01-05 14:25:00,56.22,56.24,56.21,56.22,99797.0,46.9989,47.0156,46.9905,46.9989,99797.0
2017-01-05 14:30:00,56.21,56.22,56.2,56.21,39547.0,46.9905,46.9989,46.9821,46.9905,39547.0
2017-01-05 14:35:00,56.22,56.23,56.2,56.23,58455.0,46.9989,47.0072,46.9821,47.0072,58455.0
2017-01-05 14:40:00,56.23,56.28,56.21,56.27,78690.0,47.0072,47.049,46.9905,47.0407,78690.0
2017-01-05 14:45:00,56.26,56.29,56.25,56.28,39359.0,47.0323,47.0574,47.0239,47.049,39359.0
2017-01-05 14:50:00,56.28,56.36,56.28,56.33,151256.0,47.049,47.1159,47.049,47.0908,151256.0
2017-01-05 14:55:00,56.34,56.41,56.32,56.35,122440.0,47.0992,47.1577,47.0825,47.1075,122440.0
2017-01-05 15:00:00,56.36,56.44,56.34,56.42,83826.0,47.1159,47.1828,47.0992,47.1661,83826.0
2017-01-05 15:05:00,56.41,56.43,56.39,56.43,63255.0,47.1577,47.1744,47.141,47.1744,63255.0
2017-01-05 15:10:00,56.43,56.47,56.42,56.46,87352.0,47.1744,47.2079,47.1661,47.1995,87352.0
2017-01-05 15:15:00,56.45,56.48,56.45,56.45,53833.0,47.1911,47.2162,47.1911,47.1911,53833.0
2017-01-05 15:20:00,56.46,56.49,56.45,56.48,112391.0,47.1995,47.2246,47.1911,47.2162,112391.0
2017-01-05 15:25:00,56.49,56.52,56.48,56.51,106077.0,47.2246,47.2496,47.2162,47.2413,106077.0
2017-01-05 15:30:00,56.51,56.51,56.48,56.48,79968.0,47.2413,47.2413,47.2162,47.2162,79968.0
2017-01-05 15:35:00,56.48,56.51,56.48,56.49,136768.0,47.2162,47.2413,47.2162,47.2246,136768.0
2017-01-05 15:40:00,56.48,56.53,56.48,56.52,212469.0,47.2162,47.258,47.2162,47.2496,212469.0
2017-01-05 15:45:00,56.53,56.53,56.5,56.52,244696.0,47.258,47.258,47.2329,47.2496,244696.0
2017-01-05 15:50:00,56.52,56.53,56.45,56.45,270050.0,47.2496,47.258,47.1911,47.1911,270050.0
2017-01-05 15:55:00,56.45,56.49,56.43,56.46,375357.0,47.1911,47.2246,47.1744,47.1995,375357.0
2017-01-06 09:30:00,56.63,56.71,56.09,56.17,308047.0,47.3416,47.4085,46.8902,46.9571,308047.0
2017-01-06 09:35:00,56.15,56.19,56.08,56.16,76885.0,46.9403,46.9738,46.8818,46.9487,76885.0
2017-01-06 09:40:00,56.17,56.3,56.17,56.25,179011.0,46.9571,47.0657,46.9571,47.0239,179011.0
2017-01-06 09:45:00,56.24,56.27,56.14,56.16,122446.0,47.0156,47.0407,46.932,46.9487,122446.0
2017-01-06 09:50:00,56.16,56.27,56.15,56.24,110687.0,46.9487,47.0407,46.9403,47.0156,110687.0
2017-01-06 09:55:00,56.25,56.37,56.24,56.34,72544.0,47.0239,47.1243,47.0156,47.0992,72544.0
2017-01-06 10:00:00,56.33,56.38,56.29,56.37,58952.0,47.0908,47.1326,47.0574,47.1243,58952.0
2017-01-06 10:05:00,56.37,56.44,56.36,56.44,97193.0,47.1243,47.1828,47.1159,47.1828,97193.0
2017-01-06 10:10:00,56.43,56.51,56.42,56.5,128910.0,47.1744,47.2413,47.1661,47.2329,128910.0
2017-01-06 10:15:00,56.51,56.57,56.48,56.48,111412.0,47.2413,47.2914,47.2162,47.2162,111412.0
2017-01-06 10:20:00,56.47,56.59,56.47,56.58,128703.0,47.2079,47.3082,47.2079,47.2998,128703.0
2017-01-06 10:25:00,56.57,56.58,56.5,56.54,42567.0,47.2914,47.2998,47.2329,47.2664,42567.0
2017-01-06 10:30:00,56.55,56.6,56.53,56.59,74893.0,47.2747,47.3165,47.258,47.3082,74893.0
2017-01-06 10:35:00,56.58,56.75,56.56,56.73,144829.0,47.2998,47.4419,47.2831,47.4252,144829.0
2017-01-06 10:40:00,56.72,56.74,56.7,56.72,55241.0,47.4168,47.4336,47.4001,47.4168,55241.0
2017-01-06 10:45:00,56.71,56.79,56.71,56.75,82100.0,47.4085,47.4754,47.4085,47.4419,82100.0
2017-01-06 10:50:00,56.74,56.9,56.74,56.87,147694.0,47.4336,47.5673,47.4336,47.5422,147694.0
2017-01-06 10:55:00,56.87,56.88,56.78,56.8,199912.0,47.5422,47.5506,47.467,47.4837,199912.0
2017-01-06 11:00:00,56.8,56.87,56.79,56.85,102897.0,47.4837,47.5422,47.4754,47.5255,102897.0
2017-01-06 11:05:00,56.86,56.92,56.85,56.89,64949.0,47.5339,47.584,47.5255,47.559,64949.0
2017-01-06 11:10:00,56.88,56.92,56.87,56.91,82727.0,47.5506,47.584,47.5422,47.5757,82727.0
2017-01-06 11:15:00,56.9,56.94,56.86,56.93,96246.0,47.5673,47.6008,47.5339,47.5924,96246.0
2017-01-06 11:20:00,56.93,56.94,56.88,56.9,94611.0,47.5924,47.6008,47.5506,47.5673,94611.0
2017-01-06 11:25:00,56.91,56.91,56.82,56.86,73195.0,47.5757,47.5757,47.5004,47.5339,73195.0
2017-01-06 11:30:00,56.87,56.93,56.87,56.9,66983.0,47.5422,47.5924,47.5422,47.5673,66983.0
2017-01-06 11:35:00,56.89,56.95,56.87,56.95,63103.0,47.559,47.6091,47.5422,47.6091,63103.0
2017-01-06 11:40:00,56.95,57.04,56.93,57.02,107763.0,47.6091,47.6844,47.5924,47.6676,107763.0
2017-01-06 11:45:00,57.02,57.04,56.94,57.04,101195.0,47.6676,47.6844,47.6008,47.6844,101195.0
2017-01-06 11:50:00,57.04,57.08,57.02,57.02,94619.0,47.6844,47.7178,47.6676,47.6676,94619.0
2017-01-06 11:55:00,57.03,57.07,57.02,57.03,74133.0,47.676,47.7094,47.6676,47.676,74133.0
2017-01-06 12:00:00,57.03,57.06,56.99,56.99,72993.0,47.676,47.7011,47.6426,47.6426,72993.0
2017-01-06 12:05:00,57.0,57.02,56.98,56.98,52388.0,47.6509,47.6676,47.6342,47.6342,52388.0
2017-01-06 12:10:00,56.98,57.07,56.98,57.05,69205.0,47.6342,47.7094,47.6342,47.6927,69205.0
2017-01-06 12:15:00,57.04,57.07,57.02,57.05,60503.0,47.6844,47.7094,47.6676,47.6927,60503.0
2017-01-06 12:20:00,57.06,57.08,57.03,57.04,58274.0,47.7011,47.7178,47.676,47.6844,58274.0
2017-01-06 12:25:00,57.04,57.07,57.02,57.07,58949.0,47.6844,47.7094,47.6676,47.7094,58949.0
2017-01-06 12:30:00,57.06,57.12,57.06,57.1,111547.0,47.7011,47.7512,47.7011,47.7345,111547.0
2017-01-06 12:35:00,57.1,57.14,57.1,57.11,68491.0,47.7345,47.768,47.7345,47.7429,68491.0
2017-01-06 12:40:00,57.11,57.13,57.1,57.11,62366.0,47.7429,47.7596,47.7345,47.7429,62366.0
2017-01-06 12:45:00,57.11,57.14,57.1,57.12,66714.0,47.7429,47.768,47.7345,47.7512,66714.0
2017-01-06 12:50:00,57.12,57.12,57.06,57.09,102012.0,47.7512,47.7512,47.7011,47.7262,102012.0
2017-01-06 12:55:00,57.09,57.13,57.09,57.13,44620.0,47.7262,47.7596,47.7262,47.7596,44620.0
2017-01-06 13:00:00,57.12,57.13,57.11,57.11,26350.0,47.7512,47.7596,47.7429,47.7429,26350.0
2017-01-06 13:05:00,57.12,57.14,57.08,57.09,58329.0,47.7512,47.768,47.7178,47.7262,58329.0
2017-01-06 13:10:00,57.08,57.1,57.06,57.07,44628.0,47.7178,47.7345,47.7011,47.7094,44628.0
2017-01-06 13:15:00,57.07,57.08,57.05,57.08,49245.0,47.7094,47.7178,47.6927,47.7178,49245.0
2017-01-06 13:20:00,57.07,57.09,57.05,57.05,63558.0,47.7094,47.7262,47.6927,47.6927,63558.0
2017-01-06 13:25:00,57.05,57.06,57.0,57.0,82720.0,47.6927,47.7011,47.6509,47.6509,82720.0
2017-01-06 13:30:00,57.01,57.06,57.0,57.06,34146.0,47.6593,47.7011,47.6509,47.7011,34146.0
2017-01-06 13:35:00,57.05,57.1,57.03,57.1,54656.0,47.6927,47.7345,47.676,47.7345,54656.0
2017-01-06 13:40:00,57.09,57.1,57.07,57.09,31966.0,47.7262,47.7345,47.7094,47.7262,31966.0
2017-01-06 13:45:00,57.08,57.1,57.08,57.1,82110.0,47.7178,47.7345,47.7178,47.7345,82110.0
2017-01-06 13:50:00,57.09,57.11,57.08,57.08,69078.0,47.7262,47.7429,47.7178,47.7178,69078.0
2017-01-06 13:55:00,57.08,57.1,57.07,57.08,69723.0,47.7178,47.7345,47.7094,47.7178,69723.0
2017-01-06 14:00:00,57.08,57.12,57.07,57.12,53280.0,47.7178,47.7512,47.7094,47.7512,53280.0
2017-01-06 14:05:00,57.11,57.13,57.1,57.13,66170.0,47.7429,47.7596,47.7345,47.7596,66170.0
2017-01-06 14:10:00,57.12,57.14,57.11,57.11,54917.0,47.7512,47.768,47.7429,47.7429,54917.0
2017-01-06 14:15:00,57.12,57.18,57.11,57.17,86894.0,47.7512,47.8014,47.7429,47.793,86894.0
2017-01-06 14:20:00,57.18,57.27,57.16,57.25,200475.0,47.8014,47.8766,47.7847,47.8599,200475.0
2017-01-06 14:25:00,57.25,57.25,57.19,57.19,82058.0,47.8599,47.8599,47.8098,47.8098,82058.0
2017-01-06 14:30:00,57.2,57.2,57.17,57.19,84126.0,47.8181,47.8181,47.793,47.8098,84126.0
2017-01-06 14:35:00,57.19,57.24,57.19,57.21,116237.0,47.8098,47.8516,47.8098,47.8265,116237.0
2017-01-06 14:40:00,57.21,57.23,57.18,57.2,89000.0,47.8265,47.8432,47.8014,47.8181,89000.0
2017-01-06 14:45:00,57.2,57.22,57.1,57.1,109344.0,47.8181,47.8348,47.7345,47.7345,109344.0
2017-01-06 14:50:00,57.1,57.12,57.07,57.08,60969.0,47.7345,47.7512,47.7094,47.7178,60969.0
2017-01-06 14:55:00,57.07,57.12,57.07,57.12,75335.0,47.7094,47.7512,47.7094,47.7512,75335.0
2017-01-06 15:00:00,57.12,57.13,57.09,57.1,109770.0,47.7512,47.7596,47.7262,47.7345,109770.0
2017-01-06 15:05:00,57.1,57.13,57.1,57.12,48613.0,47.7345,47.7596,47.7345,47.7512,48613.0
2017-01-06 15:10:00,57.13,57.13,57.09,57.09,55274.0,47.7596,47.7596,47.7262,47.7262,55274.0
2017-01-06 15:15:00,57.09,57.12,57.06,57.12,78278.0,47.7262,47.7512,47.7011,47.7512,78278.0
2017-01-06 15:20:00,57.12,57.12,57.07,57.1,52163.0,47.7512,47.7512,47.7094,47.7345,52163.0
2017-01-06 15:25:00,57.1,57.1,57.07,57.09,114792.0,47.7345,47.7345,47.7094,47.7262,114792.0
2017-01-06 15:30:00,57.09,57.09,57.06,57.06,84702.0,47.7262,47.7262,47.7011,47.7011,84702.0
2017-01-06 15:35:00,57.06,57.07,57.05,57.06,87185.0,47.7011,47.7094,47.6927,47.7011,87185.0
2017-01-06 15:40:00,57.06,57.11,57.06,57.09,106256.0,47.7011,47.7429,47.7011,47.7262,106256.0
2017-01-06 15:45:00,57.08,57.13,57.08,57.13,201378.0,47.7178,47.7596,47.7178,47.7596,201378.0
2017-01-06 15:50:00,57.13,57.14,57.11,57.11,235864.0,47.7596,47.768,47.7429,47.7429,235864.0
2017-01-06 15:55:00,57.11,57.15,57.08,57.12,483192.0,47.7429,47.7763,47.7178,47.7512,483192.0
2017-01-09 09:30:00,57.26,57.93,57.25,57.91,551414.0,47.8683,48.4284,47.8599,48.4117,551414.0
2017-01-09 09:35:00,57.92,58.09,57.85,58.0,315241.0,48.42,48.5621,48.3615,48.4869,315241.0
2017-01-09 09:40:00,58.0,58.04,57.97,58.01,248052.0,48.4869,48.5203,48.4618,48.4953,248052.0
2017-01-09 09:45:00,58.01,58.07,57.99,58.07,227396.0,48.4953,48.5454,48.4785,48.5454,227396.0
2017-01-09 09:50:00,58.07,58.07,57.87,57.9,139839.0,48.5454,48.5454,48.3782,48.4033,139839.0
2017-01-09 09:55:00,57.9,58.02,57.82,58.0,182546.0,48.4033,48.5036,48.3364,48.4869,182546.0
2017-01-09 10:00:00,58.0,58.03,57.95,57.95,178688.0,48.4869,48.512,48.4451,48.4451,178688.0
2017-01-09 10:05:00,57.96,58.03,57.87,58.02,115066.0,48.4535,48.512,48.3782,48.5036,115066.0
2017-01-09 10:10:00,58.0,58.08,57.98,58.06,138226.0,48.4869,48.5538,48.4702,48.5371,138226.0
2017-01-09 10:15:00,58.06,58.13,58.04,58.13,175716.0,48.5371,48.5956,48.5203,48.5956,175716.0
2017-01-09 10:20:00,58.13,58.21,58.1,58.1,211843.0,48.5956,48.6625,48.5705,48.5705,211843.0
2017-01-09 10:25:00,58.1,58.16,58.08,58.09,176589.0,48.5705,48.6207,48.5538,48.5621,176589.0
2017-01-09 10:30:00,58.09,58.11,58.04,58.05,104635.0,48.5621,48.5789,48.5203,48.5287,104635.0
2017-01-09 10:35:00,58.05,58.08,58.02,58.05,105949.0,48.5287,48.5538,48.5036,48.5287,105949.0
2017-01-09 10:40:00,58.04,58.05,58.0,58.0,223158.0,48.5203,48.5287,48.4869,48.4869,223158.0
2017-01-09 10:45:00,58.01,58.02,57.91,58.02,545059.0,48.4953,48.5036,48.4117,48.5036,545059.0
2017-01-09 10:50:00,58.02,58.08,57.98,58.06,63529.0,48.5036,48.5538,48.4702,48.5371,63529.0
2017-01-09 10:55:00,58.06,58.15,58.03,58.14,101525.0,48.5371,48.6123,48.512,48.6039,101525.0
2017-01-09 11:00:00,58.13,58.13,58.04,58.11,99383.0,48.5956,48.5956,48.5203,48.5789,99383.0
2017-01-09 11:05:00,58.1,58.14,58.09,58.1,90673.0,48.5705,48.6039,48.5621,48.5705,90673.0
2017-01-09 11:10:00,58.1,58.18,58.09,58.17,88426.0,48.5705,48.6374,48.5621,48.629,88426.0
2017-01-09 11:15:00,58.16,58.2,58.14,58.2,85107.0,48.6207,48.6541,48.6039,48.6541,85107.0
2017-01-09 11:20:00,58.2,58.2,58.13,58.13,96335.0,48.6541,48.6541,48.5956,48.5956,96335.0
2017-01-09 11:25:00,58.14,58.19,58.13,58.15,78662.0,48.6039,48.6457,48.5956,48.6123,78662.0
2017-01-09 11:30:00,58.15,58.16,58.11,58.14,65295.0,48.6123,48.6207,48.5789,48.6039,65295.0
2017-01-09 11:35:00,58.14,58.15,58.1,58.14,78348.0,48.6039,48.6123,48.5705,48.6039,78348.0
2017-01-09 11:40:00,58.14,58.15,58.1,58.12,73362.0,48.6039,48.6123,48.5705,48.5872,73362.0
2017-01-09 11:45:00,58.12,58.13,58.1,58.13,57454.0,48.5872,48.5956,48.5705,48.5956,57454.0
2017-01-09 11:50:00,58.12,58.17,58.11,58.14,83699.0,48.5872,48.629,48.5789,48.6039,83699.0
2017-01-09 11:55:00,58.15,58.18,58.14,58.17,47936.0,48.6123,48.6374,48.6039,48.629,47936.0
2017-01-09 12:00:00,58.17,58.18,58.16,58.17,36882.0,48.629,48.6374,48.6207,48.629,36882.0
2017-01-09 12:05:00,58.17,58.25,58.16,58.2,124110.0,48.629,48.6959,48.6207,48.6541,124110.0
2017-01-09 12:10:00,58.21,58.25,58.19,58.22,58219.0,48.6625,48.6959,48.6457,48.6708,58219.0
2017-01-09 12:15:00,58.23,58.23,58.19,58.2,74866.0,48.6792,48.6792,48.6457,48.6541,74866.0
2017-01-09 12:20:00,58.21,58.26,58.2,58.26,98437.0,48.6625,48.7043,48.6541,48.7043,98437.0
2017-01-09 12:25:00,58.25,58.27,58.24,58.25,67237.0,48.6959,48.7126,48.6875,48.6959,67237.0
2017-01-09 12:30:00,58.26,58.26,58.21,58.21,58364.0,48.7043,48.7043,48.6625,48.6625,58364.0
2017-01-09 12:35:00,58.22,58.22,58.17,58.2,63581.0,48.6708,48.6708,48.629,48.6541,63581.0
2017-01-09 12:40:00,58.2,58.24,58.19,58.24,74355.0,48.6541,48.6875,48.6457,48.6875,74355.0
2017-01-09 12:45:00,58.23,58.25,58.22,58.23,56832.0,48.6792,48.6959,48.6708,48.6792,56832.0
2017-01-09 12:50:00,58.23,58.24,58.21,58.21,55593.0,48.6792,48.6875,48.6625,48.6625,55593.0
2017-01-09 12:55:00,58.21,58.22,58.15,58.17,67898.0,48.6625,48.6708,48.6123,48.629,67898.0
2017-01-09 13:00:00,58.17,58.19,58.17,58.17,47008.0,48.629,48.6457,48.629,48.629,47008.0
2017-01-09 13:05:00,58.17,58.17,58.12,58.13,72490.0,48.629,48.629,48.5872,48.5956,72490.0
2017-01-09 13:10:00,58.12,58.14,58.11,58.12,42167.0,48.5872,48.6039,48.5789,48.5872,42167.0
2017-01-09 13:15:00,58.13,58.16,58.12,58.15,39983.0,48.5956,48.6207,48.5872,48.6123,39983.0
2017-01-09 13:20:00,58.15,58.16,58.14,58.14,72804.0,48.6123,48.6207,48.6039,48.6039,72804.0
2017-01-09 13:25:00,58.14,58.15,58.13,58.14,62001.0,48.6039,48.6123,48.5956,48.6039,62001.0
2017-01-09 13:30:00,58.15,58.15,58.14,58.14,43641.0,48.6123,48.6123,48.6039,48.6039,43641.0
2017-01-09 13:35:00,58.15,58.19,58.13,58.14,134670.0,48.6123,48.6457,48.5956,48.6039,134670.0
2017-01-09 13:40:00,58.13,58.13,58.09,58.11,126034.0,48.5956,48.5956,48.5621,48.5789,126034.0
2017-01-09 13:45:00,58.1,58.13,58.09,58.13,48598.0,48.5705,48.5956,48.5621,48.5956,48598.0
2017-01-09 13:50:00,58.13,58.13,58.1,58.11,50657.0,48.5956,48.5956,48.5705,48.5789,50657.0
2017-01-09 13:55:00,58.11,58.12,58.09,58.12,47276.0,48.5789,48.5872,48.5621,48.5872,47276.0
2017-01-09 14:00:00,58.12,58.12,58.09,58.1,83012.0,48.5872,48.5872,48.5621,48.5705,83012.0
2017-01-09 14:05:00,58.1,58.12,58.08,58.09,115717.0,48.5705,48.5872,48.5538,48.5621,115717.0
2017-01-09 14:10:00,58.09,58.09,58.0,58.01,105048.0,48.5621,48.5621,48.4869,48.4953,105048.0
2017-01-09 14:15:00,58.02,58.02,57.92,57.94,154382.0,48.5036,48.5036,48.42,48.4367,154382.0
2017-01-09 14:20:00,57.93,57.94,57.9,57.92,104034.0,48.4284,48.4367,48.4033,48.42,104034.0
2017-01-09 14:25:00,57.93,57.95,57.91,57.95,75507.0,48.4284,48.4451,48.4117,48.4451,75507.0
2017-01-09 14:30:00,57.94,58.01,57.93,57.99,131651.0,48.4367,48.4953,48.4284,48.4785,131651.0
2017-01-09 14:35:00,57.99,58.08,57.98,58.05,171434.0,48.4785,48.5538,48.4702,48.5287,171434.0
2017-01-09 14:40:00,58.06,58.12,58.05,58.1,130405.0,48.5371,48.5872,48.5287,48.5705,130405.0
2017-01-09 14:45:00,58.1,58.15,58.08,58.14,95562.0,48.5705,48.6123,48.5538,48.6039,95562.0
2017-01-09 14:50:00,58.15,58.17,58.12,58.13,99530.0,48.6123,48.629,48.5872,48.5956,99530.0
2017-01-09 14:55:00,58.14,58.17,58.13,58.17,111310.0,48.6039,48.629,48.5956,48.629,111310.0
2017-01-09 15:00:00,58.17,58.17,58.14,58.16,122845.0,48.629,48.629,48.6039,48.6207,122845.0
2017-01-09 15:05:00,58.17,58.19,58.13,58.13,98908.0,48.629,48.6457,48.5956,48.5956,98908.0
2017-01-09 15:10:00,58.13,58.18,58.13,58.16,79829.0,48.5956,48.6374,48.5956,48.6207,79829.0
2017-01-09 15:15:00,58.16,58.23,58.15,58.23,146495.0,48.6207,48.6792,48.6123,48.6792,146495.0
2017-01-09 15:20:00,58.22,58.23,58.18,58.19,74422.0,48.6708,48.6792,48.6374,48.6457,74422.0
2017-01-09 15:25:00,58.18,58.29,58.18,58.27,184117.0,48.6374,48.7293,48.6374,48.7126,184117.0
2017-01-09 15:30:00,58.27,58.34,58.25,58.33,218972.0,48.7126,48.7711,48.6959,48.7628,218972.0
2017-01-09 15:35:00,58.33,58.33,58.16,58.18,156540.0,48.7628,48.7628,48.6207,48.6374,156540.0
2017-01-09 15:40:00,58.18,58.19,58.15,58.16,185681.0,48.6374,48.6457,48.6123,48.6207,185681.0
2017-01-09 15:45:00,58.16,58.18,58.14,58.18,267383.0,48.6207,48.6374,48.6039,48.6374,267383.0
2017-01-09 15:50:00,58.18,58.18,58.13,58.17,387227.0,48.6374,48.6374,48.5956,48.629,387227.0
2017-01-09 15:55:00,58.16,58.28,58.15,58.2,935173.0,48.6207,48.721,48.6123,48.6541,935173.0
2017-01-10 09:30:00,58.22,58.25,58.03,58.13,239282.0,48.6708,48.6959,48.512,48.5956,239282.0
2017-01-10 09:35:00,58.11,58.12,57.98,57.99,119965.0,48.5789,48.5872,48.4702,48.4785,119965.0
2017-01-10 09:40:00,57.99,58.09,57.92,58.05,102113.0,48.4785,48.5621,48.42,48.5287,102113.0
2017-01-10 09:45:00,58.05,58.18,58.05,58.11,88457.0,48.5287,48.6374,48.5287,48.5789,88457.0
2017-01-10 09:50:00,58.1,58.11,57.92,57.99,113361.0,48.5705,48.5789,48.42,48.4785,113361.0
2017-01-10 09:55:00,57.98,58.01,57.9,57.9,61509.0,48.4702,48.4953,48.4033,48.4033,61509.0
2017-01-10 10:00:00,57.91,57.93,57.85,57.86,79867.0,48.4117,48.4284,48.3615,48.3699,79867.0
2017-01-10 10:05:00,57.85,57.9,57.83,57.85,90867.0,48.3615,48.4033,48.3448,48.3615,90867.0
2017-01-10 10:10:00,57.85,57.92,57.85,57.92,48301.0,48.3615,48.42,48.3615,48.42,48301.0
2017-01-10 10:15:00,57.92,57.95,57.91,57.92,60321.0,48.42,48.4451,48.4117,48.42,60321.0
2017-01-10 10:20:00,57.92,57.94,57.88,57.9,97471.0,48.42,48.4367,48.3866,48.4033,97471.0
2017-01-10 10:25:00,57.91,57.98,57.9,57.96,86200.0,48.4117,48.4702,48.4033,48.4535,86200.0
2017-01-10 10:30:00,57.96,58.03,57.95,57.98,69657.0,48.4535,48.512,48.4451,48.4702,69657.0
2017-01-10 10:35:00,57.98,57.98,57.94,57.97,55412.0,48.4702,48.4702,48.4367,48.4618,55412.0
2017-01-10 10:40:00,57.98,58.02,57.96,57.98,61528.0,48.4702,48.5036,48.4535,48.4702,61528.0
2017-01-10 10:45:00,57.98,58.02,57.97,58.02,52215.0,48.4702,48.5036,48.4618,48.5036,52215.0
2017-01-10 10:50:00,58.01,58.05,58.01,58.04,50679.0,48.4953,48.5287,48.4953,48.5203,50679.0
2017-01-10 10:55:00,58.03,58.05,57.95,57.96,66055.0,48.512,48.5287,48.4451,48.4535,66055.0
2017-01-10 11:00:00,57.95,57.96,57.92,57.94,97344.0,48.4451,48.4535,48.42,48.4367,97344.0
2017-01-10 11:05:00,57.94,57.96,57.91,57.95,91726.0,48.4367,48.4535,48.4117,48.4451,91726.0
2017-01-10 11:10:00,57.94,57.99,57.94,57.95,55602.0,48.4367,48.4785,48.4367,48.4451,55602.0
2017-01-10 11:15:00,57.95,57.96,57.94,57.95,48934.0,48.4451,48.4535,48.4367,48.4451,48934.0
2017-01-10 11:20:00,57.94,57.96,57.94,57.95,30778.0,48.4367,48.4535,48.4367,48.4451,30778.0
2017-01-10 11:25:00,57.95,57.97,57.94,57.96,74642.0,48.4451,48.4618,48.4367,48.4535,74642.0
2017-01-10 11:30:00,57.96,58.03,57.95,57.98,103881.0,48.4535,48.512,48.4451,48.4702,103881.0
2017-01-10 11:35:00,57.97,58.01,57.97,58.0,77437.0,48.4618,48.4953,48.4618,48.4869,77437.0
2017-01-10 11:40:00,57.99,58.0,57.98,58.0,58508.0,48.4785,48.4869,48.4702,48.4869,58508.0
2017-01-10 11:45:00,58.0,58.08,58.0,58.07,44570.0,48.4869,48.5538,48.4869,48.5454,44570.0
2017-01-10 11:50:00,58.07,58.12,58.05,58.12,60176.0,48.5454,48.5872,48.5287,48.5872,60176.0
2017-01-10 11:55:00,58.12,58.2,58.1,58.19,120090.0,48.5872,48.6541,48.5705,48.6457,120090.0
2017-01-10 12:00:00,58.2,58.24,58.19,58.23,99452.0,48.6541,48.6875,48.6457,48.6792,99452.0
2017-01-10 12:05:00,58.24,58.25,58.19,58.21,67976.0,48.6875,48.6959,48.6457,48.6625,67976.0
2017-01-10 12:10:00,58.22,58.23,58.19,58.21,42133.0,48.6708,48.6792,48.6457,48.6625,42133.0
2017-01-10 12:15:00,58.21,58.26,58.2,58.24,34070.0,48.6625,48.7043,48.6541,48.6875,34070.0
2017-01-10 12:20:00,58.24,58.25,58.18,58.18,38135.0,48.6875,48.6959,48.6374,48.6374,38135.0
2017-01-10 12:25:00,58.18,58.2,58.13,58.18,115284.0,48.6374,48.6541,48.5956,48.6374,115284.0
2017-01-10 12:30:00,58.17,58.18,58.14,58.17,43805.0,48.629,48.6374,48.6039,48.629,43805.0
2017-01-10 12:35:00,58.17,58.18,58.14,58.14,22181.0,48.629,48.6374,48.6039,48.6039,22181.0
2017-01-10 12:40:00,58.14,58.15,58.11,58.15,27060.0,48.6039,48.6123,48.5789,48.6123,27060.0
2017-01-10 12:45:00,58.15,58.15,58.08,58.09,56040.0,48.6123,48.6123,48.5538,48.5621,56040.0
2017-01-10 12:50:00,58.09,58.11,58.07,58.09,34142.0,48.5621,48.5789,48.5454,48.5621,34142.0
2017-01-10 12:55:00,58.09,58.09,58.06,58.07,41723.0,48.5621,48.5621,48.5371,48.5454,41723.0
2017-01-10 13:00:00,58.06,58.09,58.05,58.07,46552.0,48.5371,48.5621,48.5287,48.5454,46552.0
2017-01-10 13:05:00,58.07,58.08,58.03,58.04,29157.0,48.5454,48.5538,48.512,48.5203,29157.0
2017-01-10 13:10:00,58.04,58.07,58.02,58.03,34136.0,48.5203,48.5454,48.5036,48.512,34136.0
2017-01-10 13:15:00,58.03,58.04,58.02,58.02,25821.0,48.512,48.5203,48.5036,48.5036,25821.0
2017-01-10 13:20:00,58.03,58.03,58.02,58.02,20445.0,48.512,48.512,48.5036,48.5036,20445.0
2017-01-10 13:25:00,58.02,58.02,57.98,58.0,37962.0,48.5036,48.5036,48.4702,48.4869,37962.0
2017-01-10 13:30:00,57.99,58.05,57.98,58.05,55086.0,48.4785,48.5287,48.4702,48.5287,55086.0
2017-01-10 13:35:00,58.04,58.08,58.04,58.08,29097.0,48.5203,48.5538,48.5203,48.5538,29097.0
2017-01-10 13:40:00,58.08,58.11,58.07,58.1,49125.0,48.5538,48.5789,48.5454,48.5705,49125.0
2017-01-10 13:45:00,58.1,58.1,58.04,58.05,45893.0,48.5705,48.5705,48.5203,48.5287,45893.0
2017-01-10 13:50:00,58.05,58.05,58.01,58.04,42983.0,48.5287,48.5287,48.4953,48.5203,42983.0
2017-01-10 13:55:00,58.03,58.03,57.99,57.99,37277.0,48.512,48.512,48.4785,48.4785,37277.0
2017-01-10 14:00:00,57.99,57.99,57.92,57.97,51790.0,48.4785,48.4785,48.42,48.4618,51790.0
2017-01-10 14:05:00,57.98,58.01,57.96,58.0,58539.0,48.4702,48.4953,48.4535,48.4869,58539.0
2017-01-10 14:10:00,58.01,58.01,57.97,58.0,62754.0,48.4953,48.4953,48.4618,48.4869,62754.0
2017-01-10 14:15:00,58.0,58.01,57.97,57.99,58529.0,48.4869,48.4953,48.4618,48.4785,58529.0
2017-01-10 14:20:00,57.98,58.01,57.95,57.96,67848.0,48.4702,48.4953,48.4451,48.4535,67848.0
2017-01-10 14:25:00,57.95,57.98,57.94,57.97,38274.0,48.4451,48.4702,48.4367,48.4618,38274.0
2017-01-10 14:30:00,57.97,57.98,57.92,57.97,37195.0,48.4618,48.4702,48.42,48.4618,37195.0
2017-01-10 14:35:00,57.97,58.0,57.94,57.97,59290.0,48.4618,48.4869,48.4367,48.4618,59290.0
2017-01-10 14:40:00,57.97,57.98,57.93,57.94,36489.0,48.4618,48.4702,48.4284,48.4367,36489.0
2017-01-10 14:45:00,57.94,57.96,57.94,57.95,38424.0,48.4367,48.4535,48.4367,48.4451,38424.0
2017-01-10 14:50:00,57.95,57.95,57.91,57.93,40293.0,48.4451,48.4451,48.4117,48.4284,40293.0
2017-01-10 14:55:00,57.92,57.93,57.9,57.91,35829.0,48.42,48.4284,48.4033,48.4117,35829.0
2017-01-10 15:00:00,57.91,57.92,57.87,57.89,53950.0,48.4117,48.42,48.3782,48.3949,53950.0
2017-01-10 15:05:00,57.9,57.9,57.88,57.89,39095.0,48.4033,48.4033,48.3866,48.3949,39095.0
2017-01-10 15:10:00,57.9,57.9,57.86,57.87,59146.0,48.4033,48.4033,48.3699,48.3782,59146.0
2017-01-10 15:15:00,57.88,57.9,57.87,57.89,82126.0,48.3866,48.4033,48.3782,48.3949,82126.0
2017-01-10 15:20:00,57.89,57.93,57.88,57.9,69642.0,48.3949,48.4284,48.3866,48.4033,69642.0
2017-01-10 15:25:00,57.9,57.9,57.89,57.9,33587.0,48.4033,48.4033,48.3949,48.4033,33587.0
2017-01-10 15:30:00,57.89,57.98,57.89,57.98,83213.0,48.3949,48.4702,48.3949,48.4702,83213.0
2017-01-10 15:35:00,57.98,57.98,57.94,57.97,90565.0,48.4702,48.4702,48.4367,48.4618,90565.0
2017-01-10 15:40:00,57.96,57.97,57.95,57.96,54305.0,48.4535,48.4618,48.4451,48.4535,54305.0
2017-01-10 15:45:00,57.96,57.96,57.87,57.9,136751.0,48.4535,48.4535,48.3782,48.4033,136751.0
2017-01-10 15:50:00,57.89,57.89,57.87,57.89,126210.0,48.3949,48.3949,48.3782,48.3949,126210.0
2017-01-10 15:55:00,57.88,57.94,57.85,57.88,490333.0,48.3866,48.4367,48.3615,48.3866,490333.0
2017-01-11 09:30:00,57.83,57.88,57.59,57.66,357444.0,48.3448,48.3866,48.1441,48.2027,357444.0
2017-01-11 09:35:00,57.65,57.76,57.63,57.7,175950.0,48.1943,48.2863,48.1776,48.2361,175950.0
2017-01-11 09:40:00,57.71,57.72,57.63,57.68,180255.0,48.2445,48.2528,48.1776,48.2194,180255.0
2017-01-11 09:45:00,57.69,57.89,57.67,57.88,93646.0,48.2277,48.3949,48.211,48.3866,93646.0
2017-01-11 09:50:00,57.88,57.9,57.79,57.89,70018.0,48.3866,48.4033,48.3113,48.3949,70018.0
2017-01-11 09:55:00,57.9,57.92,57.82,57.86,62225.0,48.4033,48.42,48.3364,48.3699,62225.0
2017-01-11 10:00:00,57.87,57.95,57.86,57.92,46392.0,48.3782,48.4451,48.3699,48.42,46392.0
2017-01-11 10:05:00,57.91,57.93,57.88,57.93,102434.0,48.4117,48.4284,48.3866,48.4284,102434.0
2017-01-11 10:10:00,57.92,57.99,57.91,57.98,62893.0,48.42,48.4785,48.4117,48.4702,62893.0
2017-01-11 10:15:00,57.98,57.99,57.93,57.98,40101.0,48.4702,48.4785,48.4284,48.4702,40101.0
2017-01-11 10:20:00,57.98,58.0,57.96,57.99,36000.0,48.4702,48.4869,48.4535,48.4785,36000.0
2017-01-11 10:25:00,57.99,58.09,57.96,58.08,72406.0,48.4785,48.5621,48.4535,48.5538,72406.0
2017-01-11 10:30:00,58.07,58.09,58.03,58.05,40221.0,48.5454,48.5621,48.512,48.5287,40221.0
2017-01-11 10:35:00,58.06,58.09,57.98,57.99,57242.0,48.5371,48.5621,48.4702,48.4785,57242.0
2017-01-11 10:40:00,58.0,58.0,57.93,57.98,46159.0,48.4869,48.4869,48.4284,48.4702,46159.0
2017-01-11 10:45:00,57.98,58.02,57.97,58.0,50561.0,48.4702,48.5036,48.4618,48.4869,50561.0
2017-01-11 10:50:00,58.0,58.01,57.92,57.94,42159.0,48.4869,48.4953,48.42,48.4367,42159.0
2017-01-11 10:55:00,57.93,57.93,57.89,57.91,44875.0,48.4284,48.4284,48.3949,48.4117,44875.0
2017-01-11 11:00:00,57.91,57.92,57.86,57.88,37224.0,48.4117,48.42,48.3699,48.3866,37224.0
2017-01-11 11:05:00,57.87,57.88,57.84,57.85,75806.0,48.3782,48.3866,48.3531,48.3615,75806.0
2017-01-11 11:10:00,57.85,57.86,57.83,57.83,62868.0,48.3615,48.3699,48.3448,48.3448,62868.0
2017-01-11 11:15:00,57.83,57.87,57.82,57.85,49091.0,48.3448,48.3782,48.3364,48.3615,49091.0
2017-01-11 11:20:00,57.86,57.92,57.83,57.83,95154.0,48.3699,48.42,48.3448,48.3448,95154.0
2017-01-11 11:25:00,57.83,57.88,57.78,57.78,60696.0,48.3448,48.3866,48.303,48.303,60696.0
2017-01-11 11:30:00,57.78,57.81,57.66,57.8,49114.0,48.303,48.3281,48.2027,48.3197,49114.0
2017-01-11 11:35:00,57.79,57.82,57.72,57.81,50369.0,48.3113,48.3364,48.2528,48.3281,50369.0
2017-01-11 11:40:00,57.81,57.87,57.81,57.87,40786.0,48.3281,48.3782,48.3281,48.3782,40786.0
2017-01-11 11:45:00,57.86,57.87,57.82,57.84,38555.0,48.3699,48.3782,48.3364,48.3531,38555.0
2017-01-11 11:50:00,57.83,57.92,57.81,57.91,81334.0,48.3448,48.42,48.3281,48.4117,81334.0
2017-01-11 11:55:00,57.92,57.93,57.88,57.92,33404.0,48.42,48.4284,48.3866,48.42,33404.0
2017-01-11 12:00:00,57.92,57.93,57.88,57.91,36843.0,48.42,48.4284,48.3866,48.4117,36843.0
2017-01-11 12:05:00,57.91,57.93,57.86,57.91,28102.0,48.4117,48.4284,48.3699,48.4117,28102.0
2017-01-11 12:10:00,57.9,57.95,57.89,57.93,39694.0,48.4033,48.4451,48.3949,48.4284,39694.0
2017-01-11 12:15:00,57.93,57.96,57.86,57.91,46871.0,48.4284,48.4535,48.3699,48.4117,46871.0
2017-01-11 12:20:00,57.9,57.91,57.83,57.91,43220.0,48.4033,48.4117,48.3448,48.4117,43220.0
2017-01-11 12:25:00,57.91,58.0,57.9,57.98,60095.0,48.4117,48.4869,48.4033,48.4702,60095.0
2017-01-11 12:30:00,57.98,58.0,57.89,57.9,18503.0,48.4702,48.4869,48.3949,48.4033,18503.0
2017-01-11 12:35:00,57.9,57.95,57.89,57.92,51960.0,48.4033,48.4451,48.3949,48.42,51960.0
2017-01-11 12:40:00,57.91,57.91,57.82,57.85,42958.0,48.4117,48.4117,48.3364,48.3615,42958.0
2017-01-11 12:45:00,57.84,57.87,57.82,57.86,30313.0,48.3531,48.3782,48.3364,48.3699,30313.0
2017-01-11 12:50:00,57.86,57.87,57.84,57.85,30453.0,48.3699,48.3782,48.3531,48.3615,30453.0
2017-01-11 12:55:00,57.85,57.89,57.85,57.88,38051.0,48.3615,48.3949,48.3615,48.3866,38051.0
2017-01-11 13:00:00,57.87,57.87,57.83,57.84,35283.0,48.3782,48.3782,48.3448,48.3531,35283.0
2017-01-11 13:05:00,57.83,57.87,57.83,57.84,53271.0,48.3448,48.3782,48.3448,48.3531,53271.0
2017-01-11 13:10:00,57.84,57.86,57.8,57.86,59053.0,48.3531,48.3699,48.3197,48.3699,59053.0
2017-01-11 13:15:00,57.86,57.9,57.82,57.88,56077.0,48.3699,48.4033,48.3364,48.3866,56077.0
2017-01-11 13:20:00,57.88,57.9,57.83,57.87,67314.0,48.3866,48.4033,48.3448,48.3782,67314.0
2017-01-11 13:25:00,57.87,57.88,57.84,57.87,46390.0,48.3782,48.3866,48.3531,48.3782,46390.0
2017-01-11 13:30:00,57.86,57.89,57.84,57.89,30998.0,48.3699,48.3949,48.3531,48.3949,30998.0
2017-01-11 13:35:00,57.88,57.96,57.88,57.92,60515.0,48.3866,48.4535,48.3866,48.42,60515.0
2017-01-11 13:40:00,57.92,57.94,57.89,57.93,27690.0,48.42,48.4367,48.3949,48.4284,27690.0
2017-01-11 13:45:00,57.93,57.98,57.91,57.91,35045.0,48.4284,48.4702,48.4117,48.4117,35045.0
2017-01-11 13:50:00,57.91,57.92,57.86,57.9,54329.0,48.4117,48.42,48.3699,48.4033,54329.0
2017-01-11 13:55:00,57.9,57.94,57.88,57.9,48989.0,48.4033,48.4367,48.3866,48.4033,48989.0
2017-01-11 14:00:00,57.91,57.95,57.91,57.93,40041.0,48.4117,48.4451,48.4117,48.4284,40041.0
2017-01-11 14:05:00,57.92,57.98,57.92,57.95,38798.0,48.42,48.4702,48.42,48.4451,38798.0
2017-01-11 14:10:00,57.95,57.97,57.94,57.97,33424.0,48.4451,48.4618,48.4367,48.4618,33424.0
2017-01-11 14:15:00,57.96,58.0,57.95,57.99,48289.0,48.4535,48.4869,48.4451,48.4785,48289.0
2017-01-11 14:20:00,57.99,58.0,57.93,57.94,62868.0,48.4785,48.4869,48.4284,48.4367,62868.0
2017-01-11 14:25:00,57.93,57.95,57.92,57.94,41138.0,48.4284,48.4451,48.42,48.4367,41138.0
2017-01-11 14:30:00,57.94,58.02,57.93,58.0,40468.0,48.4367,48.5036,48.4284,48.4869,40468.0
2017-01-11 14:35:00,58.01,58.08,58.0,58.06,41494.0,48.4953,48.5538,48.4869,48.5371,41494.0
2017-01-11 14:40:00,58.07,58.07,58.04,58.07,31066.0,48.5454,48.5454,48.5203,48.5454,31066.0
2017-01-11 14:45:00,58.07,58.08,58.04,58.08,46584.0,48.5454,48.5538,48.5203,48.5538,46584.0
2017-01-11 14:50:00,58.07,58.08,58.02,58.03,39905.0,48.5454,48.5538,48.5036,48.512,39905.0
2017-01-11 14:55:00,58.03,58.05,58.01,58.05,35434.0,48.512,48.5287,48.4953,48.5287,35434.0
2017-01-11 15:00:00,58.05,58.05,58.03,58.03,13895.0,48.5287,48.5287,48.512,48.512,13895.0
2017-01-11 15:05:00,58.04,58.08,58.01,58.02,58196.0,48.5203,48.5538,48.4953,48.5036,58196.0
2017-01-11 15:10:00,58.03,58.04,58.02,58.04,34224.0,48.512,48.5203,48.5036,48.5203,34224.0
2017-01-11 15:15:00,58.04,58.09,58.03,58.09,45189.0,48.5203,48.5621,48.512,48.5621,45189.0
2017-01-11 15:20:00,58.09,58.09,58.04,58.07,40961.0,48.5621,48.5621,48.5203,48.5454,40961.0
2017-01-11 15:25:00,58.06,58.07,58.01,58.02,36549.0,48.5371,48.5454,48.4953,48.5036,36549.0
2017-01-11 15:30:00,58.01,58.05,58.01,58.05,36629.0,48.4953,48.5287,48.4953,48.5287,36629.0
2017-01-11 15:35:00,58.05,58.06,58.02,58.03,62505.0,48.5287,48.5371,48.5036,48.512,62505.0
2017-01-11 15:40:00,58.02,58.02,57.99,57.99,48512.0,48.5036,48.5036,48.4785,48.4785,48512.0
2017-01-11 15:45:00,58.0,58.03,57.99,58.03,87116.0,48.4869,48.512,48.4785,48.512,87116.0
2017-01-11 15:50:00,58.03,58.09,58.02,58.06,191730.0,48.512,48.5621,48.5036,48.5371,191730.0
2017-01-11 15:55:00,58.07,58.12,58.04,58.1,391845.0,48.5454,48.5872,48.5203,48.5705,391845.0
2017-01-12 09:30:00,58.0,58.01,57.8,57.93,152304.0,48.4869,48.4953,48.3197,48.4284,152304.0
2017-01-12 09:35:00,57.94,57.94,57.79,57.8,57856.0,48.4367,48.4367,48.3113,48.3197,57856.0
2017-01-12 09:40:00,57.79,57.84,57.76,57.79,72024.0,48.3113,48.3531,48.2863,48.3113,72024.0
2017-01-12 09:45:00,57.78,57.99,57.76,57.96,77223.0,48.303,48.4785,48.2863,48.4535,77223.0
2017-01-12 09:50:00,57.97,57.97,57.85,57.86,29784.0,48.4618,48.4618,48.3615,48.3699,29784.0
2017-01-12 09:55:00,57.86,57.93,57.85,57.89,50527.0,48.3699,48.4284,48.3615,48.3949,50527.0
2017-01-12 10:00:00,57.89,57.95,57.88,57.91,87050.0,48.3949,48.4451,48.3866,48.4117,87050.0
2017-01-12 10:05:00,57.92,57.96,57.88,57.92,114005.0,48.42,48.4535,48.3866,48.42,114005.0
2017-01-12 10:10:00,57.91,57.93,57.89,57.91,108407.0,48.4117,48.4284,48.3949,48.4117,108407.0
2017-01-12 10:15:00,57.91,57.92,57.79,57.79,104873.0,48.4117,48.42,48.3113,48.3113,104873.0
2017-01-12 10:20:00,57.79,57.86,57.76,57.83,48612.0,48.3113,48.3699,48.2863,48.3448,48612.0
2017-01-12 10:25:00,57.83,57.87,57.83,57.85,39845.0,48.3448,48.3782,48.3448,48.3615,39845.0
2017-01-12 10:30:00,57.84,57.85,57.77,57.78,39401.0,48.3531,48.3615,48.2946,48.303,39401.0
2017-01-12 10:35:00,57.78,57.8,57.65,57.65,53310.0,48.303,48.3197,48.1943,48.1943,53310.0
2017-01-12 10:40:00,57.65,57.84,57.64,57.84,39631.0,48.1943,48.3531,48.1859,48.3531,39631.0
2017-01-12 10:45:00,57.83,57.88,57.78,57.78,39872.0,48.3448,48.3866,48.303,48.303,39872.0
2017-01-12 10:50:00,57.77,57.82,57.77,57.77,25093.0,48.2946,48.3364,48.2946,48.2946,25093.0
2017-01-12 10:55:00,57.78,57.81,57.74,57.79,29723.0,48.303,48.3281,48.2695,48.3113,29723.0
2017-01-12 11:00:00,57.79,57.8,57.69,57.7,44774.0,48.3113,48.3197,48.2277,48.2361,44774.0
2017-01-12 11:05:00,57.7,57.74,57.69,57.72,35910.0,48.2361,48.2695,48.2277,48.2528,35910.0
2017-01-12 11:10:00,57.72,57.73,57.66,57.69,42973.0,48.2528,48.2612,48.2027,48.2277,42973.0
2017-01-12 11:15:00,57.69,57.77,57.68,57.7,63913.0,48.2277,48.2946,48.2194,48.2361,63913.0
2017-01-12 11:20:00,57.7,57.74,57.7,57.74,60222.0,48.2361,48.2695,48.2361,48.2695,60222.0
2017-01-12 11:25:00,57.73,57.79,57.73,57.78,26735.0,48.2612,48.3113,48.2612,48.303,26735.0
2017-01-12 11:30:00,57.78,57.82,57.76,57.82,32742.0,48.303,48.3364,48.2863,48.3364,32742.0
2017-01-12 11:35:00,57.82,57.83,57.79,57.79,34763.0,48.3364,48.3448,48.3113,48.3113,34763.0
2017-01-12 11:40:00,57.79,57.83,57.77,57.8,46454.0,48.3113,48.3448,48.2946,48.3197,46454.0
2017-01-12 11:45:00,57.8,57.8,57.71,57.72,37480.0,48.3197,48.3197,48.2445,48.2528,37480.0
2017-01-12 11:50:00,57.72,57.74,57.7,57.72,27549.0,48.2528,48.2695,48.2361,48.2528,27549.0
2017-01-12 11:55:00,57.71,57.73,57.69,57.72,20023.0,48.2445,48.2612,48.2277,48.2528,20023.0
2017-01-12 12:00:00,57.73,57.78,57.72,57.76,26959.0,48.2612,48.303,48.2528,48.2863,26959.0
2017-01-12 12:05:00,57.76,57.8,57.75,57.77,20203.0,48.2863,48.3197,48.2779,48.2946,20203.0
2017-01-12 12:10:00,57.77,57.79,57.75,57.77,41869.0,48.2946,48.3113,48.2779,48.2946,41869.0
2017-01-12 12:15:00,57.77,57.84,57.76,57.83,32389.0,48.2946,48.3531,48.2863,48.3448,32389.0
2017-01-12 12:20:00,57.83,57.83,57.77,57.79,23945.0,48.3448,48.3448,48.2946,48.3113,23945.0
2017-01-12 12:25:00,57.79,57.82,57.78,57.78,19573.0,48.3113,48.3364,48.303,48.303,19573.0
2017-01-12 12:30:00,57.78,57.84,57.78,57.82,37821.0,48.303,48.3531,48.303,48.3364,37821.0
2017-01-12 12:35:00,57.82,57.87,57.82,57.86,22871.0,48.3364,48.3782,48.3364,48.3699,22871.0
2017-01-12 12:40:00,57.85,57.87,57.81,57.81,39379.0,48.3615,48.3782,48.3281,48.3281,39379.0
2017-01-12 12:45:00,57.82,57.83,57.79,57.82,19069.0,48.3364,48.3448,48.3113,48.3364,19069.0
2017-01-12 12:50:00,57.83,57.88,57.82,57.87,23887.0,48.3448,48.3866,48.3364,48.3782,23887.0
2017-01-12 12:55:00,57.86,57.87,57.84,57.85,13886.0,48.3699,48.3782,48.3531,48.3615,13886.0
2017-01-12 13:00:00,57.85,57.86,57.81,57.85,38538.0,48.3615,48.3699,48.3281,48.3615,38538.0
2017-01-12 13:05:00,57.85,57.85,57.82,57.84,17038.0,48.3615,48.3615,48.3364,48.3531,17038.0
2017-01-12 13:10:00,57.84,57.88,57.83,57.87,27207.0,48.3531,48.3866,48.3448,48.3782,27207.0
2017-01-12 13:15:00,57.87,57.92,57.86,57.86,46032.0,48.3782,48.42,48.3699,48.3699,46032.0
2017-01-12 13:20:00,57.86,57.9,57.86,57.87,13863.0,48.3699,48.4033,48.3699,48.3782,13863.0
2017-01-12 13:25:00,57.88,57.88,57.85,57.87,18601.0,48.3866,48.3866,48.3615,48.3782,18601.0
2017-01-12 13:30:00,57.88,57.88,57.84,57.84,13792.0,48.3866,48.3866,48.3531,48.3531,13792.0
2017-01-12 13:35:00,57.85,57.88,57.84,57.84,21011.0,48.3615,48.3866,48.3531,48.3531,21011.0
2017-01-12 13:40:00,57.85,57.88,57.84,57.86,39788.0,48.3615,48.3866,48.3531,48.3699,39788.0
2017-01-12 13:45:00,57.87,57.9,57.86,57.9,26363.0,48.3782,48.4033,48.3699,48.4033,26363.0
2017-01-12 13:50:00,57.91,57.91,57.85,57.85,27371.0,48.4117,48.4117,48.3615,48.3615,27371.0
2017-01-12 13:55:00,57.86,57.86,57.82,57.83,35807.0,48.3699,48.3699,48.3364,48.3448,35807.0
2017-01-12 14:00:00,57.84,57.87,57.84,57.86,25200.0,48.3531,48.3782,48.3531,48.3699,25200.0
2017-01-12 14:05:00,57.86,57.86,57.83,57.86,25605.0,48.3699,48.3699,48.3448,48.3699,25605.0
2017-01-12 14:10:00,57.86,57.86,57.82,57.82,22778.0,48.3699,48.3699,48.3364,48.3364,22778.0
2017-01-12 14:15:00,57.82,57.85,57.81,57.82,23306.0,48.3364,48.3615,48.3281,48.3364,23306.0
2017-01-12 14:20:00,57.82,57.84,57.8,57.82,45211.0,48.3364,48.3531,48.3197,48.3364,45211.0
2017-01-12 14:25:00,57.83,57.84,57.8,57.82,31713.0,48.3448,48.3531,48.3197,48.3364,31713.0
2017-01-12 14:30:00,57.81,57.87,57.8,57.87,44643.0,48.3281,48.3782,48.3197,48.3782,44643.0
2017-01-12 14:35:00,57.86,57.88,57.83,57.87,93103.0,48.3699,48.3866,48.3448,48.3782,93103.0
2017-01-12 14:40:00,57.87,57.9,57.87,57.89,32346.0,48.3782,48.4033,48.3782,48.3949,32346.0
2017-01-12 14:45:00,57.9,57.91,57.89,57.9,43711.0,48.4033,48.4117,48.3949,48.4033,43711.0
2017-01-12 14:50:00,57.91,57.91,57.88,57.89,16240.0,48.4117,48.4117,48.3866,48.3949,16240.0
2017-01-12 14:55:00,57.88,57.9,57.87,57.88,33791.0,48.3866,48.4033,48.3782,48.3866,33791.0
2017-01-12 15:00:00,57.89,57.89,57.86,57.86,52086.0,48.3949,48.3949,48.3699,48.3699,52086.0
2017-01-12 15:05:00,57.87,57.94,57.86,57.94,60241.0,48.3782,48.4367,48.3699,48.4367,60241.0
2017-01-12 15:10:00,57.93,57.96,57.93,57.96,37093.0,48.4284,48.4535,48.4284,48.4535,37093.0
2017-01-12 15:15:00,57.95,57.99,57.95,57.99,68748.0,48.4451,48.4785,48.4451,48.4785,68748.0
2017-01-12 15:20:00,57.98,58.03,57.98,58.03,56386.0,48.4702,48.512,48.4702,48.512,56386.0
2017-01-12 15:25:00,58.03,58.05,57.99,58.05,146838.0,48.512,48.5287,48.4785,48.5287,146838.0
2017-01-12 15:30:00,58.04,58.11,58.03,58.11,89105.0,48.5203,48.5789,48.512,48.5789,89105.0
2017-01-12 15:35:00,58.1,58.12,58.08,58.12,68213.0,48.5705,48.5872,48.5538,48.5872,68213.0
2017-01-12 15:40:00,58.12,58.13,58.06,58.08,77334.0,48.5872,48.5956,48.5371,48.5538,77334.0
2017-01-12 15:45:00,58.08,58.1,58.08,58.1,47708.0,48.5538,48.5705,48.5538,48.5705,47708.0
2017-01-12 15:50:00,58.1,58.11,58.05,58.06,92065.0,48.5705,48.5789,48.5287,48.5371,92065.0
2017-01-12 15:55:00,58.06,58.09,58.02,58.03,211237.0,48.5371,48.5621,48.5036,48.512,211237.0
2017-01-13 09:30:00,58.03,58.1,57.81,57.88,193529.0,48.512,48.5705,48.3281,48.3866,193529.0
2017-01-13 09:35:00,57.85,57.92,57.83,57.88,77034.0,48.3615,48.42,48.3448,48.3866,77034.0
2017-01-13 09:40:00,57.87,57.92,57.85,57.89,62860.0,48.3782,48.42,48.3615,48.3949,62860.0
2017-01-13 09:45:00,57.89,57.91,57.78,57.79,92097.0,48.3949,48.4117,48.303,48.3113,92097.0
2017-01-13 09:50:00,57.78,57.82,57.72,57.73,48313.0,48.303,48.3364,48.2528,48.2612,48313.0
2017-01-13 09:55:00,57.74,57.75,57.67,57.69,141706.0,48.2695,48.2779,48.211,48.2277,141706.0
2017-01-13 10:00:00,57.69,57.73,57.66,57.69,71329.0,48.2277,48.2612,48.2027,48.2277,71329.0
2017-01-13 10:05:00,57.7,57.73,57.65,57.71,61856.0,48.2361,48.2612,48.1943,48.2445,61856.0
2017-01-13 10:10:00,57.71,57.8,57.71,57.72,56167.0,48.2445,48.3197,48.2445,48.2528,56167.0
2017-01-13 10:15:00,57.73,57.78,57.72,57.74,53635.0,48.2612,48.303,48.2528,48.2695,53635.0
2017-01-13 10:20:00,57.74,57.8,57.73,57.8,99142.0,48.2695,48.3197,48.2612,48.3197,99142.0
2017-01-13 10:25:00,57.8,57.83,57.76,57.76,56015.0,48.3197,48.3448,48.2863,48.2863,56015.0
2017-01-13 10:30:00,57.76,57.76,57.73,57.73,33801.0,48.2863,48.2863,48.2612,48.2612,33801.0
2017-01-13 10:35:00,57.73,57.79,57.72,57.77,67197.0,48.2612,48.3113,48.2528,48.2946,67197.0
2017-01-13 10:40:00,57.77,57.79,57.75,57.78,23084.0,48.2946,48.3113,48.2779,48.303,23084.0
2017-01-13 10:45:00,57.78,57.82,57.76,57.81,40648.0,48.303,48.3364,48.2863,48.3281,40648.0
2017-01-13 10:50:00,57.8,57.86,57.8,57.85,43124.0,48.3197,48.3699,48.3197,48.3615,43124.0
2017-01-13 10:55:00,57.84,57.85,57.79,57.79,50788.0,48.3531,48.3615,48.3113,48.3113,50788.0
2017-01-13 11:00:00,57.79,57.82,57.78,57.78,33147.0,48.3113,48.3364,48.303,48.303,33147.0
2017-01-13 11:05:00,57.78,57.8,57.76,57.79,31842.0,48.303,48.3197,48.2863,48.3113,31842.0
2017-01-13 11:10:00,57.79,57.83,57.78,57.83,61348.0,48.3113,48.3448,48.303,48.3448,61348.0
2017-01-13 11:15:00,57.83,57.85,57.81,57.83,42843.0,48.3448,48.3615,48.3281,48.3448,42843.0
2017-01-13 11:20:00,57.83,57.85,57.81,57.84,23583.0,48.3448,48.3615,48.3281,48.3531,23583.0
2017-01-13 11:25:00,57.84,57.88,57.84,57.88,38976.0,48.3531,48.3866,48.3531,48.3866,38976.0
2017-01-13 11:30:00,57.88,57.9,57.84,57.84,35070.0,48.3866,48.4033,48.3531,48.3531,35070.0
2017-01-13 11:35:00,57.84,57.85,57.82,57.84,26895.0,48.3531,48.3615,48.3364,48.3531,26895.0
2017-01-13 11:40:00,57.85,57.85,57.8,57.81,25728.0,48.3615,48.3615,48.3197,48.3281,25728.0
2017-01-13 11:45:00,57.81,57.81,57.79,57.81,35952.0,48.3281,48.3281,48.3113,48.3281,35952.0
2017-01-13 11:50:00,57.8,57.82,57.79,57.82,40983.0,48.3197,48.3364,48.3113,48.3364,40983.0
2017-01-13 11:55:00,57.82,57.87,57.81,57.84,27688.0,48.3364,48.3782,48.3281,48.3531,27688.0
2017-01-13 12:00:00,57.84,57.85,57.83,57.85,14453.0,48.3531,48.3615,48.3448,48.3615,14453.0
2017-01-13 12:05:00,57.85,57.88,57.84,57.88,15216.0,48.3615,48.3866,48.3531,48.3866,15216.0
2017-01-13 12:10:00,57.88,57.88,57.85,57.87,20264.0,48.3866,48.3866,48.3615,48.3782,20264.0
2017-01-13 12:15:00,57.87,57.88,57.81,57.84,25390.0,48.3782,48.3866,48.3281,48.3531,25390.0
2017-01-13 12:20:00,57.83,57.86,57.81,57.84,30192.0,48.3448,48.3699,48.3281,48.3531,30192.0
2017-01-13 12:25:00,57.83,57.86,57.8,57.81,23131.0,48.3448,48.3699,48.3197,48.3281,23131.0
2017-01-13 12:30:00,57.82,57.83,57.81,57.82,13434.0,48.3364,48.3448,48.3281,48.3364,13434.0
2017-01-13 12:35:00,57.81,57.83,57.8,57.82,24821.0,48.3281,48.3448,48.3197,48.3364,24821.0
2017-01-13 12:40:00,57.82,57.84,57.81,57.82,13249.0,48.3364,48.3531,48.3281,48.3364,13249.0
2017-01-13 12:45:00,57.82,57.84,57.8,57.8,15196.0,48.3364,48.3531,48.3197,48.3197,15196.0
2017-01-13 12:50:00,57.8,57.81,57.79,57.8,13098.0,48.3197,48.3281,48.3113,48.3197,13098.0
2017-01-13 12:55:00,57.79,57.8,57.77,57.79,16241.0,48.3113,48.3197,48.2946,48.3113,16241.0
2017-01-13 13:00:00,57.78,57.8,57.77,57.8,26260.0,48.303,48.3197,48.2946,48.3197,26260.0
2017-01-13 13:05:00,57.8,57.8,57.78,57.78,19258.0,48.3197,48.3197,48.303,48.303,19258.0
2017-01-13 13:10:00,57.78,57.82,57.77,57.81,26430.0,48.303,48.3364,48.2946,48.3281,26430.0
2017-01-13 13:15:00,57.81,57.84,57.8,57.84,131052.0,48.3281,48.3531,48.3197,48.3531,131052.0
2017-01-13 13:20:00,57.83,57.86,57.83,57.86,26920.0,48.3448,48.3699,48.3448,48.3699,26920.0
2017-01-13 13:25:00,57.85,57.87,57.84,57.84,12171.0,48.3615,48.3782,48.3531,48.3531,12171.0
2017-01-13 13:30:00,57.84,57.86,57.83,57.85,19631.0,48.3531,48.3699,48.3448,48.3615,19631.0
2017-01-13 13:35:00,57.85,57.85,57.83,57.83,19276.0,48.3615,48.3615,48.3448,48.3448,19276.0
2017-01-13 13:40:00,57.83,57.84,57.82,57.83,24662.0,48.3448,48.3531,48.3364,48.3448,24662.0
2017-01-13 13:45:00,57.84,57.85,57.83,57.84,29048.0,48.3531,48.3615,48.3448,48.3531,29048.0
2017-01-13 13:50:00,57.85,57.85,57.83,57.84,19782.0,48.3615,48.3615,48.3448,48.3531,19782.0
2017-01-13 13:55:00,57.84,57.84,57.82,57.82,42778.0,48.3531,48.3531,48.3364,48.3364,42778.0
2017-01-13 14:00:00,57.82,57.87,57.81,57.85,47852.0,48.3364,48.3782,48.3281,48.3615,47852.0
2017-01-13 14:05:00,57.86,57.88,57.86,57.87,29735.0,48.3699,48.3866,48.3699,48.3782,29735.0
2017-01-13 14:10:00,57.87,57.89,57.86,57.87,32424.0,48.3782,48.3949,48.3699,48.3782,32424.0
2017-01-13 14:15:00,57.86,57.89,57.85,57.89,36720.0,48.3699,48.3949,48.3615,48.3949,36720.0
2017-01-13 14:20:00,57.88,57.92,57.88,57.91,44103.0,48.3866,48.42,48.3866,48.4117,44103.0
2017-01-13 14:25:00,57.92,57.92,57.87,57.88,24330.0,48.42,48.42,48.3782,48.3866,24330.0
2017-01-13 14:30:00,57.88,57.91,57.87,57.91,99203.0,48.3866,48.4117,48.3782,48.4117,99203.0
2017-01-13 14:35:00,57.92,57.93,57.88,57.89,30750.0,48.42,48.4284,48.3866,48.3949,30750.0
2017-01-13 14:40:00,57.89,57.91,57.88,57.91,30862.0,48.3949,48.4117,48.3866,48.4117,30862.0
2017-01-13 14:45:00,57.9,57.91,57.89,57.9,25602.0,48.4033,48.4117,48.3949,48.4033,25602.0
2017-01-13 14:50:00,57.9,57.91,57.87,57.91,25866.0,48.4033,48.4117,48.3782,48.4117,25866.0
2017-01-13 14:55:00,57.9,57.94,57.9,57.92,55757.0,48.4033,48.4367,48.4033,48.42,55757.0
2017-01-13 15:00:00,57.93,57.95,57.91,57.92,36550.0,48.4284,48.4451,48.4117,48.42,36550.0
2017-01-13 15:05:00,57.92,57.92,57.89,57.9,114350.0,48.42,48.42,48.3949,48.4033,114350.0
2017-01-13 15:10:00,57.9,57.93,57.9,57.9,110189.0,48.4033,48.4284,48.4033,48.4033,110189.0
2017-01-13 15:15:00,57.91,57.93,57.89,57.91,71855.0,48.4117,48.4284,48.3949,48.4117,71855.0
2017-01-13 15:20:00,57.92,57.93,57.9,57.9,34539.0,48.42,48.4284,48.4033,48.4033,34539.0
2017-01-13 15:25:00,57.91,57.91,57.88,57.89,32319.0,48.4117,48.4117,48.3866,48.3949,32319.0
2017-01-13 15:30:00,57.9,57.9,57.87,57.88,63385.0,48.4033,48.4033,48.3782,48.3866,63385.0
2017-01-13 15:35:00,57.88,57.9,57.86,57.88,43259.0,48.3866,48.4033,48.3699,48.3866,43259.0
2017-01-13 15:40:00,57.89,57.92,57.88,57.9,39360.0,48.3949,48.42,48.3866,48.4033,39360.0
2017-01-13 15:45:00,57.9,57.91,57.88,57.89,80887.0,48.4033,48.4117,48.3866,48.3949,80887.0
2017-01-13 15:50:00,57.89,57.9,57.87,57.88,95725.0,48.3949,48.4033,48.3782,48.3866,95725.0
2017-01-13 15:55:00,57.88,57.88,57.8,57.85,330276.0,48.3866,48.3866,48.3197,48.3615,330276.0
2017-01-17 09:30:00,57.62,57.63,57.41,57.57,311190.0,48.1692,48.1776,47.9937,48.1274,311190.0
2017-01-17 09:35:00,57.57,57.83,57.57,57.78,127073.0,48.1274,48.3448,48.1274,48.303,127073.0
2017-01-17 09:40:00,57.78,57.85,57.68,57.73,106872.0,48.303,48.3615,48.2194,48.2612,106872.0
2017-01-17 09:45:00,57.73,57.89,57.69,57.89,121852.0,48.2612,48.3949,48.2277,48.3949,121852.0
2017-01-17 09:50:00,57.88,57.89,57.8,57.86,81016.0,48.3866,48.3949,48.3197,48.3699,81016.0
2017-01-17 09:55:00,57.85,57.86,57.8,57.84,60167.0,48.3615,48.3699,48.3197,48.3531,60167.0
2017-01-17 10:00:00,57.85,57.93,57.85,57.93,111009.0,48.3615,48.4284,48.3615,48.4284,111009.0
2017-01-17 10:05:00,57.93,58.05,57.9,58.05,79633.0,48.4284,48.5287,48.4033,48.5287,79633.0
2017-01-17 10:10:00,58.05,58.08,58.01,58.01,65051.0,48.5287,48.5538,48.4953,48.4953,65051.0
2017-01-17 10:15:00,58.02,58.08,58.01,58.06,30157.0,48.5036,48.5538,48.4953,48.5371,30157.0
2017-01-17 10:20:00,58.06,58.08,58.04,58.07,58483.0,48.5371,48.5538,48.5203,48.5454,58483.0
2017-01-17 10:25:00,58.06,58.08,58.02,58.07,48359.0,48.5371,48.5538,48.5036,48.5454,48359.0
2017-01-17 10:30:00,58.07,58.1,58.06,58.1,41947.0,48.5454,48.5705,48.5371,48.5705,41947.0
2017-01-17 10:35:00,58.1,58.17,58.1,58.16,61048.0,48.5705,48.629,48.5705,48.6207,61048.0
2017-01-17 10:40:00,58.16,58.2,58.13,58.14,68853.0,48.6207,48.6541,48.5956,48.6039,68853.0
2017-01-17 10:45:00,58.14,58.17,58.1,58.11,43004.0,48.6039,48.629,48.5705,48.5789,43004.0
2017-01-17 10:50:00,58.11,58.14,58.09,58.11,41607.0,48.5789,48.6039,48.5621,48.5789,41607.0
2017-01-17 10:55:00,58.11,58.13,58.08,58.12,30688.0,48.5789,48.5956,48.5538,48.5872,30688.0
2017-01-17 11:00:00,58.13,58.15,58.09,58.13,56350.0,48.5956,48.6123,48.5621,48.5956,56350.0
2017-01-17 11:05:00,58.13,58.14,58.11,58.13,24136.0,48.5956,48.6039,48.5789,48.5956,24136.0
2017-01-17 11:10:00,58.14,58.17,58.13,58.16,52896.0,48.6039,48.629,48.5956,48.6207,52896.0
2017-01-17 11:15:00,58.16,58.18,58.09,58.12,59073.0,48.6207,48.6374,48.5621,48.5872,59073.0
2017-01-17 11:20:00,58.13,58.14,58.09,58.11,41051.0,48.5956,48.6039,48.5621,48.5789,41051.0
2017-01-17 11:25:00,58.11,58.13,58.07,58.13,35781.0,48.5789,48.5956,48.5454,48.5956,35781.0
2017-01-17 11:30:00,58.12,58.13,58.07,58.07,30503.0,48.5872,48.5956,48.5454,48.5454,30503.0
2017-01-17 11:35:00,58.07,58.14,58.07,58.14,20866.0,48.5454,48.6039,48.5454,48.6039,20866.0
2017-01-17 11:40:00,58.14,58.15,58.12,58.15,134260.0,48.6039,48.6123,48.5872,48.6123,134260.0
2017-01-17 11:45:00,58.15,58.2,58.14,58.19,59488.0,48.6123,48.6541,48.6039,48.6457,59488.0
2017-01-17 11:50:00,58.2,58.25,58.19,58.19,70635.0,48.6541,48.6959,48.6457,48.6457,70635.0
2017-01-17 11:55:00,58.19,58.21,58.18,58.18,38989.0,48.6457,48.6625,48.6374,48.6374,38989.0
2017-01-17 12:00:00,58.19,58.19,58.16,58.17,34853.0,48.6457,48.6457,48.6207,48.629,34853.0
2017-01-17 12:05:00,58.16,58.17,58.06,58.08,52813.0,48.6207,48.629,48.5371,48.5538,52813.0
2017-01-17 12:10:00,58.08,58.08,58.04,58.07,33462.0,48.5538,48.5538,48.5203,48.5454,33462.0
2017-01-17 12:15:00,58.08,58.08,58.03,58.03,50372.0,48.5538,48.5538,48.512,48.512,50372.0
2017-01-17 12:20:00,58.03,58.05,57.96,57.96,55539.0,48.512,48.5287,48.4535,48.4535,55539.0
2017-01-17 12:25:00,57.96,57.97,57.94,57.94,63019.0,48.4535,48.4618,48.4367,48.4367,63019.0
2017-01-17 12:30:00,57.95,57.95,57.92,57.94,51131.0,48.4451,48.4451,48.42,48.4367,51131.0
2017-01-17 12:35:00,57.94,57.95,57.92,57.93,36066.0,48.4367,48.4451,48.42,48.4284,36066.0
2017-01-17 12:40:00,57.94,57.94,57.9,57.9,26393.0,48.4367,48.4367,48.4033,48.4033,26393.0
2017-01-17 12:45:00,57.9,57.91,57.85,57.88,92814.0,48.4033,48.4117,48.3615,48.3866,92814.0
2017-01-17 12:50:00,57.88,57.9,57.87,57.89,32965.0,48.3866,48.4033,48.3782,48.3949,32965.0
2017-01-17 12:55:00,57.89,57.9,57.88,57.89,15488.0,48.3949,48.4033,48.3866,48.3949,15488.0
2017-01-17 13:00:00,57.89,57.9,57.88,57.89,15835.0,48.3949,48.4033,48.3866,48.3949,15835.0
2017-01-17 13:05:00,57.9,57.98,57.89,57.97,41031.0,48.4033,48.4702,48.3949,48.4618,41031.0
2017-01-17 13:10:00,57.96,57.98,57.95,57.98,10317.0,48.4535,48.4702,48.4451,48.4702,10317.0
2017-01-17 13:15:00,57.98,58.0,57.98,57.99,19734.0,48.4702,48.4869,48.4702,48.4785,19734.0
2017-01-17 13:20:00,58.0,58.04,57.97,58.04,47946.0,48.4869,48.5203,48.4618,48.5203,47946.0
2017-01-17 13:25:00,58.04,58.06,58.03,58.05,30947.0,48.5203,48.5371,48.512,48.5287,30947.0
2017-01-17 13:30:00,58.05,58.06,58.04,58.05,13422.0,48.5287,48.5371,48.5203,48.5287,13422.0
2017-01-17 13:35:00,58.05,58.07,58.03,58.03,22645.0,48.5287,48.5454,48.512,48.512,22645.0
2017-01-17 13:40:00,58.03,58.07,58.03,58.04,24699.0,48.512,48.5454,48.512,48.5203,24699.0
2017-01-17 13:45:00,58.03,58.05,58.03,58.04,21524.0,48.512,48.5287,48.512,48.5203,21524.0
2017-01-17 13:50:00,58.03,58.04,58.0,58.01,31570.0,48.512,48.5203,48.4869,48.4953,31570.0
2017-01-17 13:55:00,58.01,58.02,58.0,58.0,23065.0,48.4953,48.5036,48.4869,48.4869,23065.0
2017-01-17 14:00:00,58.01,58.04,58.0,58.0,29712.0,48.4953,48.5203,48.4869,48.4869,29712.0
2017-01-17 14:05:00,58.01,58.03,58.0,58.01,38063.0,48.4953,48.512,48.4869,48.4953,38063.0
2017-01-17 14:10:00,58.01,58.01,57.99,57.99,13403.0,48.4953,48.4953,48.4785,48.4785,13403.0
2017-01-17 14:15:00,58.0,58.0,57.94,57.94,24035.0,48.4869,48.4869,48.4367,48.4367,24035.0
2017-01-17 14:20:00,57.94,57.94,57.89,57.91,32562.0,48.4367,48.4367,48.3949,48.4117,32562.0
2017-01-17 14:25:00,57.91,57.92,57.89,57.9,30824.0,48.4117,48.42,48.3949,48.4033,30824.0
2017-01-17 14:30:00,57.91,57.92,57.9,57.9,21820.0,48.4117,48.42,48.4033,48.4033,21820.0
2017-01-17 14:35:00,57.91,57.93,57.88,57.93,67276.0,48.4117,48.4284,48.3866,48.4284,67276.0
2017-01-17 14:40:00,57.92,57.96,57.9,57.95,34876.0,48.42,48.4535,48.4033,48.4451,34876.0
2017-01-17 14:45:00,57.95,57.97,57.93,57.95,31792.0,48.4451,48.4618,48.4284,48.4451,31792.0
2017-01-17 14:50:00,57.95,57.96,57.93,57.95,34822.0,48.4451,48.4535,48.4284,48.4451,34822.0
2017-01-17 14:55:00,57.95,57.95,57.92,57.93,23534.0,48.4451,48.4451,48.42,48.4284,23534.0
2017-01-17 15:00:00,57.94,57.94,57.89,57.91,34776.0,48.4367,48.4367,48.3949,48.4117,34776.0
2017-01-17 15:05:00,57.91,57.92,57.88,57.9,53131.0,48.4117,48.42,48.3866,48.4033,53131.0
2017-01-17 15:10:00,57.9,57.91,57.89,57.9,47884.0,48.4033,48.4117,48.3949,48.4033,47884.0
2017-01-17 15:15:00,57.9,57.91,57.89,57.9,49463.0,48.4033,48.4117,48.3949,48.4033,49463.0
2017-01-17 15:20:00,57.89,57.9,57.87,57.87,46012.0,48.3949,48.4033,48.3782,48.3782,46012.0
2017-01-17 15:25:00,57.87,57.88,57.85,57.85,42837.0,48.3782,48.3866,48.3615,48.3615,42837.0
2017-01-17 15:30:00,57.85,57.91,57.85,57.91,59392.0,48.3615,48.4117,48.3615,48.4117,59392.0
2017-01-17 15:35:00,57.91,57.91,57.89,57.9,70314.0,48.4117,48.4117,48.3949,48.4033,70314.0
2017-01-17 15:40:00,57.9,57.92,57.89,57.91,49113.0,48.4033,48.42,48.3949,48.4117,49113.0
2017-01-17 15:45:00,57.92,57.97,57.91,57.94,135380.0,48.42,48.4618,48.4117,48.4367,135380.0
2017-01-17 15:50:00,57.94,57.97,57.93,57.95,188569.0,48.4367,48.4618,48.4284,48.4451,188569.0
2017-01-17 15:55:00,57.95,58.0,57.94,57.99,313664.0,48.4451,48.4869,48.4367,48.4785,313664.0
2017-01-18 09:30:00,58.32,58.58,58.26,58.45,379043.0,48.7544,48.9718,48.7043,48.8631,379043.0
2017-01-18 09:35:00,58.45,58.5,58.3,58.39,172823.0,48.8631,48.9049,48.7377,48.8129,172823.0
2017-01-18 09:40:00,58.4,58.4,58.13,58.16,102348.0,48.8213,48.8213,48.5956,48.6207,102348.0
2017-01-18 09:45:00,58.16,58.17,58.03,58.12,54286.0,48.6207,48.629,48.512,48.5872,54286.0
2017-01-18 09:50:00,58.12,58.36,58.12,58.35,101997.0,48.5872,48.7879,48.5872,48.7795,101997.0
2017-01-18 09:55:00,58.35,58.4,58.32,58.35,82380.0,48.7795,48.8213,48.7544,48.7795,82380.0
2017-01-18 10:00:00,58.36,58.36,58.25,58.26,69046.0,48.7879,48.7879,48.6959,48.7043,69046.0
2017-01-18 10:05:00,58.25,58.26,58.18,58.23,86258.0,48.6959,48.7043,48.6374,48.6792,86258.0
2017-01-18 10:10:00,58.23,58.39,58.21,58.35,85663.0,48.6792,48.8129,48.6625,48.7795,85663.0
2017-01-18 10:15:00,58.35,58.42,58.34,58.39,94829.0,48.7795,48.838,48.7711,48.8129,94829.0
2017-01-18 10:20:00,58.39,58.39,58.27,58.31,53020.0,48.8129,48.8129,48.7126,48.7461,53020.0
2017-01-18 10:25:00,58.3,58.31,58.16,58.23,51881.0,48.7377,48.7461,48.6207,48.6792,51881.0
2017-01-18 10:30:00,58.23,58.27,58.2,58.27,41776.0,48.6792,48.7126,48.6541,48.7126,41776.0
2017-01-18 10:35:00,58.27,58.29,58.25,58.28,49119.0,48.7126,48.7293,48.6959,48.721,49119.0
2017-01-18 10:40:00,58.28,58.3,58.2,58.21,78759.0,48.721,48.7377,48.6541,48.6625,78759.0
2017-01-18 10:45:00,58.21,58.23,58.07,58.08,53474.0,48.6625,48.6792,48.5454,48.5538,53474.0
2017-01-18 10:50:00,58.09,58.15,58.05,58.14,305368.0,48.5621,48.6123,48.5287,48.6039,305368.0
2017-01-18 10:55:00,58.14,58.18,58.12,58.17,37274.0,48.6039,48.6374,48.5872,48.629,37274.0
2017-01-18 11:00:00,58.16,58.19,58.12,58.17,33534.0,48.6207,48.6457,48.5872,48.629,33534.0
2017-01-18 11:05:00,58.18,58.28,58.18,58.27,81738.0,48.6374,48.721,48.6374,48.7126,81738.0
2017-01-18 11:10:00,58.27,58.33,58.26,58.29,63778.0,48.7126,48.7628,48.7043,48.7293,63778.0
2017-01-18 11:15:00,58.28,58.29,58.2,58.22,51958.0,48.721,48.7293,48.6541,48.6708,51958.0
2017-01-18 11:20:00,58.22,58.37,58.22,58.36,72286.0,48.6708,48.7962,48.6708,48.7879,72286.0
2017-01-18 11:25:00,58.36,58.42,58.35,58.4,112551.0,48.7879,48.838,48.7795,48.8213,112551.0
2017-01-18 11:30:00,58.41,58.44,58.3,58.33,57297.0,48.8297,48.8547,48.7377,48.7628,57297.0
2017-01-18 11:35:00,58.34,58.34,58.27,58.3,38830.0,48.7711,48.7711,48.7126,48.7377,38830.0
2017-01-18 11:40:00,58.29,58.3,58.24,58.25,55367.0,48.7293,48.7377,48.6875,48.6959,55367.0
2017-01-18 11:45:00,58.26,58.32,58.25,58.31,41831.0,48.7043,48.7544,48.6959,48.7461,41831.0
2017-01-18 11:50:00,58.32,58.34,58.31,58.33,30024.0,48.7544,48.7711,48.7461,48.7628,30024.0
2017-01-18 11:55:00,58.33,58.34,58.22,58.24,48702.0,48.7628,48.7711,48.6708,48.6875,48702.0
2017-01-18 12:00:00,58.23,58.31,58.23,58.3,40330.0,48.6792,48.7461,48.6792,48.7377,40330.0
2017-01-18 12:05:00,58.3,58.36,58.3,58.36,42575.0,48.7377,48.7879,48.7377,48.7879,42575.0
2017-01-18 12:10:00,58.36,58.39,58.34,58.36,58816.0,48.7879,48.8129,48.7711,48.7879,58816.0
2017-01-18 12:15:00,58.36,58.4,58.35,58.36,47247.0,48.7879,48.8213,48.7795,48.7879,47247.0
2017-01-18 12:20:00,58.37,58.38,58.33,58.37,96202.0,48.7962,48.8046,48.7628,48.7962,96202.0
2017-01-18 12:25:00,58.36,58.38,58.3,58.3,33415.0,48.7879,48.8046,48.7377,48.7377,33415.0
2017-01-18 12:30:00,58.3,58.35,58.3,58.35,26155.0,48.7377,48.7795,48.7377,48.7795,26155.0
2017-01-18 12:35:00,58.34,58.35,58.28,58.29,51886.0,48.7711,48.7795,48.721,48.7293,51886.0
2017-01-18 12:40:00,58.3,58.3,58.27,58.29,36243.0,48.7377,48.7377,48.7126,48.7293,36243.0
2017-01-18 12:45:00,58.29,58.33,58.29,58.3,109684.0,48.7293,48.7628,48.7293,48.7377,109684.0
2017-01-18 12:50:00,58.3,58.31,58.27,58.27,66111.0,48.7377,48.7461,48.7126,48.7126,66111.0
2017-01-18 12:55:00,58.27,58.3,58.25,58.25,28128.0,48.7126,48.7377,48.6959,48.6959,28128.0
2017-01-18 13:00:00,58.24,58.26,58.21,58.22,33058.0,48.6875,48.7043,48.6625,48.6708,33058.0
2017-01-18 13:05:00,58.23,58.23,58.18,58.21,33284.0,48.6792,48.6792,48.6374,48.6625,33284.0
2017-01-18 13:10:00,58.2,58.2,58.16,58.17,21389.0,48.6541,48.6541,48.6207,48.629,21389.0
2017-01-18 13:15:00,58.17,58.19,58.15,58.15,21269.0,48.629,48.6457,48.6123,48.6123,21269.0
2017-01-18 13:20:00,58.15,58.16,58.1,58.11,31763.0,48.6123,48.6207,48.5705,48.5789,31763.0
2017-01-18 13:25:00,58.11,58.14,58.1,58.14,26962.0,48.5789,48.6039,48.5705,48.6039,26962.0
2017-01-18 13:30:00,58.14,58.17,58.13,58.13,25298.0,48.6039,48.629,48.5956,48.5956,25298.0
2017-01-18 13:35:00,58.13,58.13,58.1,58.11,21418.0,48.5956,48.5956,48.5705,48.5789,21418.0
2017-01-18 13:40:00,58.11,58.14,58.1,58.11,35420.0,48.5789,48.6039,48.5705,48.5789,35420.0
2017-01-18 13:45:00,58.11,58.12,58.08,58.08,23992.0,48.5789,48.5872,48.5538,48.5538,23992.0
2017-01-18 13:50:00,58.08,58.09,58.04,58.05,69839.0,48.5538,48.5621,48.5203,48.5287,69839.0
2017-01-18 13:55:00,58.06,58.17,58.05,58.17,143537.0,48.5371,48.629,48.5287,48.629,143537.0
2017-01-18 14:00:00,58.16,58.22,58.16,58.22,23025.0,48.6207,48.6708,48.6207,48.6708,23025.0
2017-01-18 14:05:00,58.21,58.25,58.2,58.24,29201.0,48.6625,48.6959,48.6541,48.6875,29201.0
2017-01-18 14:10:00,58.23,58.23,58.19,58.21,31643.0,48.6792,48.6792,48.6457,48.6625,31643.0
2017-01-18 14:15:00,58.21,58.24,58.19,58.23,41888.0,48.6625,48.6875,48.6457,48.6792,41888.0
2017-01-18 14:20:00,58.23,58.24,58.22,58.23,30960.0,48.6792,48.6875,48.6708,48.6792,30960.0
2017-01-18 14:25:00,58.23,58.31,58.23,58.29,52580.0,48.6792,48.7461,48.6792,48.7293,52580.0
2017-01-18 14:30:00,58.3,58.34,58.28,58.33,52553.0,48.7377,48.7711,48.721,48.7628,52553.0
2017-01-18 14:35:00,58.33,58.39,58.31,58.37,179671.0,48.7628,48.8129,48.7461,48.7962,179671.0
2017-01-18 14:40:00,58.37,58.39,58.33,58.34,110964.0,48.7962,48.8129,48.7628,48.7711,110964.0
2017-01-18 14:45:00,58.34,58.36,58.3,58.3,40977.0,48.7711,48.7879,48.7377,48.7377,40977.0
2017-01-18 14:50:00,58.3,58.36,58.3,58.36,65012.0,48.7377,48.7879,48.7377,48.7879,65012.0
2017-01-18 14:55:00,58.36,58.36,58.32,58.35,31238.0,48.7879,48.7879,48.7544,48.7795,31238.0
2017-01-18 15:00:00,58.35,58.37,58.33,58.35,41526.0,48.7795,48.7962,48.7628,48.7795,41526.0
2017-01-18 15:05:00,58.34,58.38,58.33,58.35,40898.0,48.7711,48.8046,48.7628,48.7795,40898.0
2017-01-18 15:10:00,58.35,58.4,58.34,58.37,43369.0,48.7795,48.8213,48.7711,48.7962,43369.0
2017-01-18 15:15:00,58.37,58.39,58.35,58.38,69976.0,48.7962,48.8129,48.7795,48.8046,69976.0
2017-01-18 15:20:00,58.39,58.39,58.36,58.37,67631.0,48.8129,48.8129,48.7879,48.7962,67631.0
2017-01-18 15:25:00,58.37,58.38,58.33,58.34,51146.0,48.7962,48.8046,48.7628,48.7711,51146.0
2017-01-18 15:30:00,58.33,58.35,58.31,58.33,96471.0,48.7628,48.7795,48.7461,48.7628,96471.0
2017-01-18 15:35:00,58.34,58.39,58.33,58.39,171190.0,48.7711,48.8129,48.7628,48.8129,171190.0
2017-01-18 15:40:00,58.39,58.41,58.37,58.41,192761.0,48.8129,48.8297,48.7962,48.8297,192761.0
2017-01-18 15:45:00,58.41,58.47,58.4,58.43,160737.0,48.8297,48.8798,48.8213,48.8464,160737.0
2017-01-18 15:50:00,58.44,58.46,58.4,58.41,187709.0,48.8547,48.8715,48.8213,48.8297,187709.0
2017-01-18 15:55:00,58.42,58.47,58.4,58.45,460127.0,48.838,48.8798,48.8213,48.8631,460127.0
2017-01-19 09:30:00,58.31,58.37,58.14,58.23,159512.0,48.7461,48.7962,48.6039,48.6792,159512.0
2017-01-19 09:35:00,58.22,58.3,58.21,58.26,51917.0,48.6708,48.7377,48.6625,48.7043,51917.0
2017-01-19 09:40:00,58.26,58.38,58.25,58.37,110338.0,48.7043,48.8046,48.6959,48.7962,110338.0
2017-01-19 09:45:00,58.36,58.45,58.36,58.38,96864.0,48.7879,48.8631,48.7879,48.8046,96864.0
2017-01-19 09:50:00,58.37,58.38,58.34,58.36,26021.0,48.7962,48.8046,48.7711,48.7879,26021.0
2017-01-19 09:55:00,58.36,58.41,58.34,58.39,53112.0,48.7879,48.8297,48.7711,48.8129,53112.0
2017-01-19 10:00:00,58.39,58.4,58.29,58.29,122473.0,48.8129,48.8213,48.7293,48.7293,122473.0
2017-01-19 10:05:00,58.29,58.31,58.18,58.24,56763.0,48.7293,48.7461,48.6374,48.6875,56763.0
2017-01-19 10:10:00,58.23,58.28,58.21,58.26,27185.0,48.6792,48.721,48.6625,48.7043,27185.0
2017-01-19 10:15:00,58.27,58.28,58.22,58.25,79403.0,48.7126,48.721,48.6708,48.6959,79403.0
2017-01-19 10:20:00,58.26,58.26,58.18,58.2,74986.0,48.7043,48.7043,48.6374,48.6541,74986.0
2017-01-19 10:25:00,58.2,58.25,58.2,58.23,49723.0,48.6541,48.6959,48.6541,48.6792,49723.0
2017-01-19 10:30:00,58.23,58.26,58.21,58.22,60578.0,48.6792,48.7043,48.6625,48.6708,60578.0
2017-01-19 10:35:00,58.22,58.25,58.21,58.25,46413.0,48.6708,48.6959,48.6625,48.6959,46413.0
2017-01-19 10:40:00,58.25,58.25,58.22,58.23,45064.0,48.6959,48.6959,48.6708,48.6792,45064.0
2017-01-19 10:45:00,58.24,58.25,58.17,58.17,57775.0,48.6875,48.6959,48.629,48.629,57775.0
2017-01-19 10:50:00,58.18,58.2,58.15,58.16,36187.0,48.6374,48.6541,48.6123,48.6207,36187.0
2017-01-19 10:55:00,58.16,58.17,58.13,58.14,31071.0,48.6207,48.629,48.5956,48.6039,31071.0
2017-01-19 11:00:00,58.14,58.16,58.07,58.08,106277.0,48.6039,48.6207,48.5454,48.5538,106277.0
2017-01-19 11:05:00,58.08,58.18,58.07,58.14,53499.0,48.5538,48.6374,48.5454,48.6039,53499.0
2017-01-19 11:10:00,58.14,58.18,58.12,58.14,28909.0,48.6039,48.6374,48.5872,48.6039,28909.0
2017-01-19 11:15:00,58.14,58.16,58.13,58.14,21140.0,48.6039,48.6207,48.5956,48.6039,21140.0
2017-01-19 11:20:00,58.13,58.18,58.13,58.16,40767.0,48.5956,48.6374,48.5956,48.6207,40767.0
2017-01-19 11:25:00,58.15,58.17,58.13,58.15,38381.0,48.6123,48.629,48.5956,48.6123,38381.0
2017-01-19 11:30:00,58.15,58.25,58.14,58.24,51668.0,48.6123,48.6959,48.6039,48.6875,51668.0
2017-01-19 11:35:00,58.25,58.28,58.22,58.24,50231.0,48.6959,48.721,48.6708,48.6875,50231.0
2017-01-19 11:40:00,58.24,58.25,58.2,58.24,45048.0,48.6875,48.6959,48.6541,48.6875,45048.0
2017-01-19 11:45:00,58.23,58.24,58.17,58.19,34383.0,48.6792,48.6875,48.629,48.6457,34383.0
2017-01-19 11:50:00,58.19,58.19,58.14,58.16,46968.0,48.6457,48.6457,48.6039,48.6207,46968.0
2017-01-19 11:55:00,58.16,58.17,58.13,58.14,48329.0,48.6207,48.629,48.5956,48.6039,48329.0
2017-01-19 12:00:00,58.14,58.17,58.13,58.17,50277.0,48.6039,48.629,48.5956,48.629,50277.0
2017-01-19 12:05:00,58.17,58.21,58.15,58.21,51720.0,48.629,48.6625,48.6123,48.6625,51720.0
2017-01-19 12:10:00,58.21,58.24,58.21,58.23,54243.0,48.6625,48.6875,48.6625,48.6792,54243.0
2017-01-19 12:15:00,58.22,58.27,58.22,58.26,51715.0,48.6708,48.7126,48.6708,48.7043,51715.0
2017-01-19 12:20:00,58.26,58.26,58.22,58.24,36645.0,48.7043,48.7043,48.6708,48.6875,36645.0
2017-01-19 12:25:00,58.23,58.26,58.23,58.24,26020.0,48.6792,48.7043,48.6792,48.6875,26020.0
2017-01-19 12:30:00,58.25,58.27,58.24,58.24,34103.0,48.6959,48.7126,48.6875,48.6875,34103.0
2017-01-19 12:35:00,58.23,58.3,58.23,58.29,345003.0,48.6792,48.7377,48.6792,48.7293,345003.0
2017-01-19 12:40:00,58.29,58.3,58.23,58.26,44495.0,48.7293,48.7377,48.6792,48.7043,44495.0
2017-01-19 12:45:00,58.25,58.26,58.22,58.22,17294.0,48.6959,48.7043,48.6708,48.6708,17294.0
2017-01-19 12:50:00,58.23,58.24,58.2,58.23,39509.0,48.6792,48.6875,48.6541,48.6792,39509.0
2017-01-19 12:55:00,58.23,58.27,58.21,58.26,66764.0,48.6792,48.7126,48.6625,48.7043,66764.0
2017-01-19 13:00:00,58.26,58.26,58.23,58.25,18969.0,48.7043,48.7043,48.6792,48.6959,18969.0
2017-01-19 13:05:00,58.24,58.27,58.23,58.27,47654.0,48.6875,48.7126,48.6792,48.7126,47654.0
2017-01-19 13:10:00,58.26,58.28,58.25,58.27,37188.0,48.7043,48.721,48.6959,48.7126,37188.0
2017-01-19 13:15:00,58.26,58.28,58.22,58.24,35859.0,48.7043,48.721,48.6708,48.6875,35859.0
2017-01-19 13:20:00,58.23,58.27,58.23,58.24,145644.0,48.6792,48.7126,48.6792,48.6875,145644.0
2017-01-19 13:25:00,58.25,58.27,58.24,58.25,34232.0,48.6959,48.7126,48.6875,48.6959,34232.0
2017-01-19 13:30:00,58.24,58.25,58.22,58.25,84937.0,48.6875,48.6959,48.6708,48.6959,84937.0
2017-01-19 13:35:00,58.25,58.26,58.24,58.25,37714.0,48.6959,48.7043,48.6875,48.6959,37714.0
2017-01-19 13:40:00,58.25,58.26,58.22,58.24,352540.0,48.6959,48.7043,48.6708,48.6875,352540.0
2017-01-19 13:45:00,58.23,58.28,58.22,58.23,348157.0,48.6792,48.721,48.6708,48.6792,348157.0
2017-01-19 13:50:00,58.23,58.24,58.12,58.14,235199.0,48.6792,48.6875,48.5872,48.6039,235199.0
2017-01-19 13:55:00,58.15,58.16,58.05,58.05,81522.0,48.6123,48.6207,48.5287,48.5287,81522.0
2017-01-19 14:00:00,58.05,58.06,57.94,57.98,243163.0,48.5287,48.5371,48.4367,48.4702,243163.0
2017-01-19 14:05:00,57.97,58.0,57.89,57.91,160170.0,48.4618,48.4869,48.3949,48.4117,160170.0
2017-01-19 14:10:00,57.9,57.93,57.81,57.85,129519.0,48.4033,48.4284,48.3281,48.3615,129519.0
2017-01-19 14:15:00,57.85,57.92,57.73,57.73,113193.0,48.3615,48.42,48.2612,48.2612,113193.0
2017-01-19 14:20:00,57.74,57.84,57.73,57.83,67599.0,48.2695,48.3531,48.2612,48.3448,67599.0
2017-01-19 14:25:00,57.83,57.84,57.79,57.8,82443.0,48.3448,48.3531,48.3113,48.3197,82443.0
2017-01-19 14:30:00,57.81,57.82,57.78,57.82,87550.0,48.3281,48.3364,48.303,48.3364,87550.0
2017-01-19 14:35:00,57.81,57.82,57.76,57.76,54959.0,48.3281,48.3364,48.2863,48.2863,54959.0
2017-01-19 14:40:00,57.76,57.8,57.75,57.79,45975.0,48.2863,48.3197,48.2779,48.3113,45975.0
2017-01-19 14:45:00,57.78,57.79,57.73,57.73,53310.0,48.303,48.3113,48.2612,48.2612,53310.0
2017-01-19 14:50:00,57.73,57.78,57.72,57.72,54409.0,48.2612,48.303,48.2528,48.2528,54409.0
2017-01-19 14:55:00,57.72,57.75,57.71,57.75,51589.0,48.2528,48.2779,48.2445,48.2779,51589.0
2017-01-19 15:00:00,57.75,57.79,57.74,57.75,48781.0,48.2779,48.3113,48.2695,48.2779,48781.0
2017-01-19 15:05:00,57.76,57.81,57.75,57.76,55023.0,48.2863,48.3281,48.2779,48.2863,55023.0
2017-01-19 15:10:00,57.76,57.77,57.75,57.75,26804.0,48.2863,48.2946,48.2779,48.2779,26804.0
2017-01-19 15:15:00,57.75,57.82,57.75,57.78,64137.0,48.2779,48.3364,48.2779,48.303,64137.0
2017-01-19 15:20:00,57.79,57.82,57.77,57.79,76032.0,48.3113,48.3364,48.2946,48.3113,76032.0
2017-01-19 15:25:00,57.8,57.82,57.79,57.8,68291.0,48.3197,48.3364,48.3113,48.3197,68291.0
2017-01-19 15:30:00,57.8,57.83,57.79,57.82,93613.0,48.3197,48.3448,48.3113,48.3364,93613.0
2017-01-19 15:35:00,57.82,57.82,57.79,57.82,85725.0,48.3364,48.3364,48.3113,48.3364,85725.0
2017-01-19 15:40:00,57.82,57.82,57.8,57.8,77451.0,48.3364,48.3364,48.3197,48.3197,77451.0
2017-01-19 15:45:00,57.8,57.92,57.8,57.9,180579.0,48.3197,48.42,48.3197,48.4033,180579.0
2017-01-19 15:50:00,57.9,57.92,57.88,57.91,192178.0,48.4033,48.42,48.3866,48.4117,192178.0
2017-01-19 15:55:00,57.92,57.93,57.88,57.89,412884.0,48.42,48.4284,48.3866,48.3949,412884.0
2017-01-20 09:30:00,58.14,58.2,57.77,57.85,720149.0,48.6039,48.6541,48.2946,48.3615,720149.0
2017-01-20 09:35:00,57.85,57.98,57.64,57.69,138958.0,48.3615,48.4702,48.1859,48.2277,138958.0
2017-01-20 09:40:00,57.71,57.76,57.55,57.58,117935.0,48.2445,48.2863,48.1107,48.1358,117935.0
2017-01-20 09:45:00,57.56,57.87,57.56,57.85,79034.0,48.1191,48.3782,48.1191,48.3615,79034.0
2017-01-20 09:50:00,57.84,57.85,57.72,57.74,42070.0,48.3531,48.3615,48.2528,48.2695,42070.0
2017-01-20 09:55:00,57.74,57.83,57.73,57.81,87733.0,48.2695,48.3448,48.2612,48.3281,87733.0
2017-01-20 10:00:00,57.81,57.88,57.79,57.85,72298.0,48.3281,48.3866,48.3113,48.3615,72298.0
2017-01-20 10:05:00,57.85,57.9,57.83,57.86,52579.0,48.3615,48.4033,48.3448,48.3699,52579.0
2017-01-20 10:10:00,57.86,57.88,57.8,57.83,56090.0,48.3699,48.3866,48.3197,48.3448,56090.0
2017-01-20 10:15:00,57.83,57.83,57.65,57.73,95849.0,48.3448,48.3448,48.1943,48.2612,95849.0
2017-01-20 10:20:00,57.73,57.78,57.71,57.74,52993.0,48.2612,48.303,48.2445,48.2695,52993.0
2017-01-20 10:25:00,57.74,57.8,57.73,57.77,34895.0,48.2695,48.3197,48.2612,48.2946,34895.0
2017-01-20 10:30:00,57.78,57.85,57.76,57.77,29880.0,48.303,48.3615,48.2863,48.2946,29880.0
2017-01-20 10:35:00,57.77,57.83,57.76,57.82,37112.0,48.2946,48.3448,48.2863,48.3364,37112.0
2017-01-20 10:40:00,57.82,57.82,57.72,57.72,33497.0,48.3364,48.3364,48.2528,48.2528,33497.0
2017-01-20 10:45:00,57.72,57.76,57.72,57.76,46711.0,48.2528,48.2863,48.2528,48.2863,46711.0
2017-01-20 10:50:00,57.76,57.81,57.75,57.77,41259.0,48.2863,48.3281,48.2779,48.2946,41259.0
2017-01-20 10:55:00,57.76,57.81,57.75,57.78,34044.0,48.2863,48.3281,48.2779,48.303,34044.0
2017-01-20 11:00:00,57.78,57.82,57.76,57.78,39816.0,48.303,48.3364,48.2863,48.303,39816.0
2017-01-20 11:05:00,57.78,57.8,57.75,57.76,25560.0,48.303,48.3197,48.2779,48.2863,25560.0
2017-01-20 11:10:00,57.76,57.81,57.75,57.81,34966.0,48.2863,48.3281,48.2779,48.3281,34966.0
2017-01-20 11:15:00,57.81,57.83,57.77,57.83,39527.0,48.3281,48.3448,48.2946,48.3448,39527.0
2017-01-20 11:20:00,57.83,57.83,57.79,57.81,38879.0,48.3448,48.3448,48.3113,48.3281,38879.0
2017-01-20 11:25:00,57.81,57.81,57.78,57.79,35910.0,48.3281,48.3281,48.303,48.3113,35910.0
2017-01-20 11:30:00,57.79,57.8,57.76,57.79,36199.0,48.3113,48.3197,48.2863,48.3113,36199.0
2017-01-20 11:35:00,57.79,57.82,57.77,57.8,22751.0,48.3113,48.3364,48.2946,48.3197,22751.0
2017-01-20 11:40:00,57.81,57.83,57.8,57.83,19923.0,48.3281,48.3448,48.3197,48.3448,19923.0
2017-01-20 11:45:00,57.83,57.85,57.8,57.8,44087.0,48.3448,48.3615,48.3197,48.3197,44087.0
2017-01-20 11:50:00,57.8,57.81,57.72,57.75,33988.0,48.3197,48.3281,48.2528,48.2779,33988.0
2017-01-20 11:55:00,57.75,57.79,57.74,57.77,31339.0,48.2779,48.3113,48.2695,48.2946,31339.0
2017-01-20 12:00:00,57.76,57.82,57.76,57.77,27749.0,48.2863,48.3364,48.2863,48.2946,27749.0
2017-01-20 12:05:00,57.76,57.76,57.59,57.64,134458.0,48.2863,48.2863,48.1441,48.1859,134458.0
2017-01-20 12:10:00,57.64,57.67,57.54,57.55,195797.0,48.1859,48.211,48.1024,48.1107,195797.0
2017-01-20 12:15:00,57.55,57.61,57.5,57.59,143872.0,48.1107,48.1609,48.0689,48.1441,143872.0
2017-01-20 12:20:00,57.58,57.63,57.55,57.59,37367.0,48.1358,48.1776,48.1107,48.1441,37367.0
2017-01-20 12:25:00,57.6,57.63,57.53,57.58,65734.0,48.1525,48.1776,48.094,48.1358,65734.0
2017-01-20 12:30:00,57.58,57.58,57.41,57.51,120821.0,48.1358,48.1358,47.9937,48.0773,120821.0
2017-01-20 12:35:00,57.51,57.54,57.45,57.54,38894.0,48.0773,48.1024,48.0271,48.1024,38894.0
2017-01-20 12:40:00,57.54,57.68,57.54,57.67,74714.0,48.1024,48.2194,48.1024,48.211,74714.0
2017-01-20 12:45:00,57.67,57.68,57.63,57.63,30450.0,48.211,48.2194,48.1776,48.1776,30450.0
2017-01-20 12:50:00,57.63,57.66,57.58,57.61,26157.0,48.1776,48.2027,48.1358,48.1609,26157.0
2017-01-20 12:55:00,57.61,57.65,57.57,57.64,23166.0,48.1609,48.1943,48.1274,48.1859,23166.0
2017-01-20 13:00:00,57.63,57.69,57.62,57.66,47871.0,48.1776,48.2277,48.1692,48.2027,47871.0
2017-01-20 13:05:00,57.67,57.69,57.66,57.68,32459.0,48.211,48.2277,48.2027,48.2194,32459.0
2017-01-20 13:10:00,57.67,57.69,57.66,57.68,22723.0,48.211,48.2277,48.2027,48.2194,22723.0
2017-01-20 13:15:00,57.68,57.68,57.64,57.66,25689.0,48.2194,48.2194,48.1859,48.2027,25689.0
2017-01-20 13:20:00,57.65,57.66,57.63,57.66,25152.0,48.1943,48.2027,48.1776,48.2027,25152.0
2017-01-20 13:25:00,57.66,57.68,57.63,57.64,24426.0,48.2027,48.2194,48.1776,48.1859,24426.0
2017-01-20 13:30:00,57.64,57.65,57.59,57.59,20226.0,48.1859,48.1943,48.1441,48.1441,20226.0
2017-01-20 13:35:00,57.59,57.6,57.57,57.57,29109.0,48.1441,48.1525,48.1274,48.1274,29109.0
2017-01-20 13:40:00,57.58,57.59,57.53,57.55,159216.0,48.1358,48.1441,48.094,48.1107,159216.0
2017-01-20 13:45:00,57.54,57.55,57.5,57.51,34967.0,48.1024,48.1107,48.0689,48.0773,34967.0
2017-01-20 13:50:00,57.51,57.53,57.49,57.52,42996.0,48.0773,48.094,48.0606,48.0856,42996.0
2017-01-20 13:55:00,57.52,57.55,57.5,57.51,33843.0,48.0856,48.1107,48.0689,48.0773,33843.0
2017-01-20 14:00:00,57.51,57.52,57.5,57.51,71873.0,48.0773,48.0856,48.0689,48.0773,71873.0
2017-01-20 14:05:00,57.51,57.52,57.5,57.51,23123.0,48.0773,48.0856,48.0689,48.0773,23123.0
2017-01-20 14:10:00,57.51,57.54,57.5,57.53,35607.0,48.0773,48.1024,48.0689,48.094,35607.0
2017-01-20 14:15:00,57.53,57.53,57.5,57.5,57442.0,48.094,48.094,48.0689,48.0689,57442.0
2017-01-20 14:20:00,57.51,57.51,57.42,57.43,94274.0,48.0773,48.0773,48.002,48.0104,94274.0
2017-01-20 14:25:00,57.43,57.51,57.43,57.5,32316.0,48.0104,48.0773,48.0104,48.0689,32316.0
2017-01-20 14:30:00,57.49,57.51,57.48,57.48,32059.0,48.0606,48.0773,48.0522,48.0522,32059.0
2017-01-20 14:35:00,57.48,57.48,57.45,57.47,37960.0,48.0522,48.0522,48.0271,48.0438,37960.0
2017-01-20 14:40:00,57.46,57.51,57.45,57.51,69509.0,48.0355,48.0773,48.0271,48.0773,69509.0
2017-01-20 14:45:00,57.5,57.51,57.48,57.5,39241.0,48.0689,48.0773,48.0522,48.0689,39241.0
2017-01-20 14:50:00,57.5,57.5,57.46,57.47,154602.0,48.0689,48.0689,48.0355,48.0438,154602.0
2017-01-20 14:55:00,57.48,57.52,57.47,57.5,44360.0,48.0522,48.0856,48.0438,48.0689,44360.0
2017-01-20 15:00:00,57.5,57.55,57.49,57.54,67265.0,48.0689,48.1107,48.0606,48.1024,67265.0
2017-01-20 15:05:00,57.54,57.59,57.51,57.59,53839.0,48.1024,48.1441,48.0773,48.1441,53839.0
2017-01-20 15:10:00,57.58,57.63,57.58,57.59,48356.0,48.1358,48.1776,48.1358,48.1441,48356.0
2017-01-20 15:15:00,57.59,57.6,57.53,57.53,51879.0,48.1441,48.1525,48.094,48.094,51879.0
2017-01-20 15:20:00,57.53,57.55,57.51,57.52,57023.0,48.094,48.1107,48.0773,48.0856,57023.0
2017-01-20 15:25:00,57.53,57.53,57.5,57.5,79348.0,48.094,48.094,48.0689,48.0689,79348.0
2017-01-20 15:30:00,57.51,57.55,57.47,57.55,87459.0,48.0773,48.1107,48.0438,48.1107,87459.0
2017-01-20 15:35:00,57.54,57.58,57.53,57.58,80120.0,48.1024,48.1358,48.094,48.1358,80120.0
2017-01-20 15:40:00,57.58,57.58,57.53,57.54,204166.0,48.1358,48.1358,48.094,48.1024,204166.0
2017-01-20 15:45:00,57.55,57.58,57.52,57.55,195421.0,48.1107,48.1358,48.0856,48.1107,195421.0
2017-01-20 15:50:00,57.55,57.6,57.54,57.57,205825.0,48.1107,48.1525,48.1024,48.1274,205825.0
2017-01-20 15:55:00,57.56,57.67,57.56,57.66,555409.0,48.1191,48.211,48.1191,48.2027,555409.0
2017-01-23 09:30:00,57.42,57.61,57.15,57.5,294062.0,48.002,48.1609,47.7763,48.0689,294062.0
2017-01-23 09:35:00,57.51,57.69,57.48,57.64,60402.0,48.0773,48.2277,48.0522,48.1859,60402.0
2017-01-23 09:40:00,57.65,57.81,57.58,57.78,87829.0,48.1943,48.3281,48.1358,48.303,87829.0
2017-01-23 09:45:00,57.77,57.9,57.73,57.88,73041.0,48.2946,48.4033,48.2612,48.3866,73041.0
2017-01-23 09:50:00,57.87,57.88,57.73,57.82,120599.0,48.3782,48.3866,48.2612,48.3364,120599.0
2017-01-23 09:55:00,57.82,57.84,57.75,57.76,112868.0,48.3364,48.3531,48.2779,48.2863,112868.0
2017-01-23 10:00:00,57.77,57.79,57.74,57.76,178277.0,48.2946,48.3113,48.2695,48.2863,178277.0
2017-01-23 10:05:00,57.76,57.78,57.75,57.77,85537.0,48.2863,48.303,48.2779,48.2946,85537.0
2017-01-23 10:10:00,57.78,57.83,57.77,57.78,156597.0,48.303,48.3448,48.2946,48.303,156597.0
2017-01-23 10:15:00,57.78,57.78,57.73,57.75,98696.0,48.303,48.303,48.2612,48.2779,98696.0
2017-01-23 10:20:00,57.76,57.78,57.74,57.76,69839.0,48.2863,48.303,48.2695,48.2863,69839.0
2017-01-23 10:25:00,57.75,57.75,57.65,57.67,52476.0,48.2779,48.2779,48.1943,48.211,52476.0
2017-01-23 10:30:00,57.66,57.72,57.66,57.69,92026.0,48.2027,48.2528,48.2027,48.2277,92026.0
2017-01-23 10:35:00,57.68,57.69,57.64,57.64,37258.0,48.2194,48.2277,48.1859,48.1859,37258.0
2017-01-23 10:40:00,57.65,57.65,57.53,57.58,85283.0,48.1943,48.1943,48.094,48.1358,85283.0
2017-01-23 10:45:00,57.59,57.6,57.57,57.58,53212.0,48.1441,48.1525,48.1274,48.1358,53212.0
2017-01-23 10:50:00,57.58,57.59,57.53,57.54,52132.0,48.1358,48.1441,48.094,48.1024,52132.0
2017-01-23 10:55:00,57.55,57.63,57.54,57.6,56698.0,48.1107,48.1776,48.1024,48.1525,56698.0
2017-01-23 11:00:00,57.61,57.64,57.59,57.62,84805.0,48.1609,48.1859,48.1441,48.1692,84805.0
2017-01-23 11:05:00,57.62,57.69,57.61,57.69,106928.0,48.1692,48.2277,48.1609,48.2277,106928.0
2017-01-23 11:10:00,57.68,57.69,57.65,57.65,73148.0,48.2194,48.2277,48.1943,48.1943,73148.0
2017-01-23 11:15:00,57.66,57.67,57.65,57.65,40690.0,48.2027,48.211,48.1943,48.1943,40690.0
2017-01-23 11:20:00,57.66,57.67,57.65,57.65,50449.0,48.2027,48.211,48.1943,48.1943,50449.0
2017-01-23 11:25:00,57.65,57.66,57.55,57.56,135060.0,48.1943,48.2027,48.1107,48.1191,135060.0
2017-01-23 11:30:00,57.56,57.59,57.55,57.56,94987.0,48.1191,48.1441,48.1107,48.1191,94987.0
2017-01-23 11:35:00,57.57,57.58,57.52,57.53,50259.0,48.1274,48.1358,48.0856,48.094,50259.0
2017-01-23 11:40:00,57.53,57.54,57.47,57.51,61297.0,48.094,48.1024,48.0438,48.0773,61297.0
2017-01-23 11:45:00,57.51,57.52,57.43,57.44,79657.0,48.0773,48.0856,48.0104,48.0188,79657.0
2017-01-23 11:50:00,57.45,57.55,57.43,57.55,49157.0,48.0271,48.1107,48.0104,48.1107,49157.0
2017-01-23 11:55:00,57.55,57.63,57.54,57.62,51074.0,48.1107,48.1776,48.1024,48.1692,51074.0
2017-01-23 12:00:00,57.63,57.67,57.62,57.66,55589.0,48.1776,48.211,48.1692,48.2027,55589.0
2017-01-23 12:05:00,57.66,57.67,57.63,57.64,42642.0,48.2027,48.211,48.1776,48.1859,42642.0
2017-01-23 12:10:00,57.64,57.66,57.63,57.65,60268.0,48.1859,48.2027,48.1776,48.1943,60268.0
2017-01-23 12:15:00,57.66,57.75,57.64,57.75,54006.0,48.2027,48.2779,48.1859,48.2779,54006.0
2017-01-23 12:20:00,57.74,57.75,57.7,57.73,29441.0,48.2695,48.2779,48.2361,48.2612,29441.0
2017-01-23 12:25:00,57.74,57.75,57.7,57.72,24932.0,48.2695,48.2779,48.2361,48.2528,24932.0
2017-01-23 12:30:00,57.72,57.78,57.72,57.78,27368.0,48.2528,48.303,48.2528,48.303,27368.0
2017-01-23 12:35:00,57.77,57.79,57.77,57.78,28728.0,48.2946,48.3113,48.2946,48.303,28728.0
2017-01-23 12:40:00,57.78,57.84,57.77,57.83,51820.0,48.303,48.3531,48.2946,48.3448,51820.0
2017-01-23 12:45:00,57.83,57.84,57.73,57.75,39665.0,48.3448,48.3531,48.2612,48.2779,39665.0
2017-01-23 12:50:00,57.75,57.75,57.63,57.64,67865.0,48.2779,48.2779,48.1776,48.1859,67865.0
2017-01-23 12:55:00,57.65,57.66,57.64,57.64,52639.0,48.1943,48.2027,48.1859,48.1859,52639.0
2017-01-23 13:00:00,57.65,57.68,57.64,57.67,58025.0,48.1943,48.2194,48.1859,48.211,58025.0
2017-01-23 13:05:00,57.67,57.7,57.66,57.69,50337.0,48.211,48.2361,48.2027,48.2277,50337.0
2017-01-23 13:10:00,57.69,57.7,57.63,57.65,100222.0,48.2277,48.2361,48.1776,48.1943,100222.0
2017-01-23 13:15:00,57.65,57.7,57.65,57.68,27885.0,48.1943,48.2361,48.1943,48.2194,27885.0
2017-01-23 13:20:00,57.69,57.75,57.67,57.67,50213.0,48.2277,48.2779,48.211,48.211,50213.0
2017-01-23 13:25:00,57.68,57.7,57.67,57.69,28365.0,48.2194,48.2361,48.211,48.2277,28365.0
2017-01-23 13:30:00,57.69,57.72,57.65,57.7,33562.0,48.2277,48.2528,48.1943,48.2361,33562.0
2017-01-23 13:35:00,57.7,57.77,57.7,57.76,52423.0,48.2361,48.2946,48.2361,48.2863,52423.0
2017-01-23 13:40:00,57.77,57.84,57.76,57.8,119367.0,48.2946,48.3531,48.2863,48.3197,119367.0
2017-01-23 13:45:00,57.8,57.82,57.77,57.78,24787.0,48.3197,48.3364,48.2946,48.303,24787.0
2017-01-23 13:50:00,57.78,57.78,57.69,57.7,50992.0,48.303,48.303,48.2277,48.2361,50992.0
2017-01-23 13:55:00,57.69,57.73,57.68,57.71,44144.0,48.2277,48.2612,48.2194,48.2445,44144.0
2017-01-23 14:00:00,57.71,57.72,57.67,57.68,33705.0,48.2445,48.2528,48.211,48.2194,33705.0
2017-01-23 14:05:00,57.67,57.68,57.63,57.65,35525.0,48.211,48.2194,48.1776,48.1943,35525.0
2017-01-23 14:10:00,57.64,57.68,57.64,57.68,36013.0,48.1859,48.2194,48.1859,48.2194,36013.0
2017-01-23 14:15:00,57.68,57.68,57.63,57.64,39224.0,48.2194,48.2194,48.1776,48.1859,39224.0
2017-01-23 14:20:00,57.64,57.67,57.63,57.64,66065.0,48.1859,48.211,48.1776,48.1859,66065.0
2017-01-23 14:25:00,57.64,57.65,57.62,57.65,51567.0,48.1859,48.1943,48.1692,48.1943,51567.0
2017-01-23 14:30:00,57.64,57.74,57.64,57.74,61536.0,48.1859,48.2695,48.1859,48.2695,61536.0
2017-01-23 14:35:00,57.74,57.74,57.69,57.71,35821.0,48.2695,48.2695,48.2277,48.2445,35821.0
2017-01-23 14:40:00,57.72,57.72,57.66,57.68,26235.0,48.2528,48.2528,48.2027,48.2194,26235.0
2017-01-23 14:45:00,57.68,57.73,57.68,57.69,46161.0,48.2194,48.2612,48.2194,48.2277,46161.0
2017-01-23 14:50:00,57.7,57.73,57.69,57.72,27741.0,48.2361,48.2612,48.2277,48.2528,27741.0
2017-01-23 14:55:00,57.71,57.74,57.71,57.72,27455.0,48.2445,48.2695,48.2445,48.2528,27455.0
2017-01-23 15:00:00,57.72,57.76,57.71,57.72,56370.0,48.2528,48.2863,48.2445,48.2528,56370.0
2017-01-23 15:05:00,57.73,57.73,57.7,57.71,34971.0,48.2612,48.2612,48.2361,48.2445,34971.0
2017-01-23 15:10:00,57.7,57.71,57.65,57.66,43473.0,48.2361,48.2445,48.1943,48.2027,43473.0
2017-01-23 15:15:00,57.66,57.71,57.64,57.69,43777.0,48.2027,48.2445,48.1859,48.2277,43777.0
2017-01-23 15:20:00,57.7,57.71,57.68,57.71,46883.0,48.2361,48.2445,48.2194,48.2445,46883.0
2017-01-23 15:25:00,57.71,57.73,57.68,57.68,45771.0,48.2445,48.2612,48.2194,48.2194,45771.0
2017-01-23 15:30:00,57.68,57.68,57.64,57.65,83946.0,48.2194,48.2194,48.1859,48.1943,83946.0
2017-01-23 15:35:00,57.66,57.77,57.65,57.77,116831.0,48.2027,48.2946,48.1943,48.2946,116831.0
2017-01-23 15:40:00,57.77,57.81,57.75,57.75,89236.0,48.2946,48.3281,48.2779,48.2779,89236.0
2017-01-23 15:45:00,57.75,57.76,57.71,57.73,128278.0,48.2779,48.2863,48.2445,48.2612,128278.0
2017-01-23 15:50:00,57.73,57.77,57.72,57.75,229582.0,48.2612,48.2946,48.2528,48.2779,229582.0
2017-01-23 15:55:00,57.75,57.78,57.74,57.76,318189.0,48.2779,48.303,48.2695,48.2863,318189.0
2017-01-24 09:30:00,57.93,58.08,57.83,58.06,248367.0,48.4284,48.5538,48.3448,48.5371,248367.0
2017-01-24 09:35:00,58.07,58.16,58.04,58.05,104378.0,48.5454,48.6207,48.5203,48.5287,104378.0
2017-01-24 09:40:00,58.05,58.08,57.98,58.04,133971.0,48.5287,48.5538,48.4702,48.5203,133971.0
2017-01-24 09:45:00,58.04,58.12,58.02,58.12,217220.0,48.5203,48.5872,48.5036,48.5872,217220.0
2017-01-24 09:50:00,58.12,58.18,58.07,58.18,133730.0,48.5872,48.6374,48.5454,48.6374,133730.0
2017-01-24 09:55:00,58.18,58.21,58.13,58.18,66935.0,48.6374,48.6625,48.5956,48.6374,66935.0
2017-01-24 10:00:00,58.19,58.2,58.06,58.08,56748.0,48.6457,48.6541,48.5371,48.5538,56748.0
2017-01-24 10:05:00,58.08,58.09,58.0,58.05,55458.0,48.5538,48.5621,48.4869,48.5287,55458.0
2017-01-24 10:10:00,58.05,58.1,58.02,58.1,49411.0,48.5287,48.5705,48.5036,48.5705,49411.0
2017-01-24 10:15:00,58.1,58.14,58.09,58.14,32636.0,48.5705,48.6039,48.5621,48.6039,32636.0
2017-01-24 10:20:00,58.14,58.15,58.12,58.14,35283.0,48.6039,48.6123,48.5872,48.6039,35283.0
2017-01-24 10:25:00,58.14,58.15,58.06,58.07,41544.0,48.6039,48.6123,48.5371,48.5454,41544.0
2017-01-24 10:30:00,58.08,58.08,57.99,58.03,76266.0,48.5538,48.5538,48.4785,48.512,76266.0
2017-01-24 10:35:00,58.03,58.04,57.92,57.92,102854.0,48.512,48.5203,48.42,48.42,102854.0
2017-01-24 10:40:00,57.93,57.95,57.9,57.93,66983.0,48.4284,48.4451,48.4033,48.4284,66983.0
2017-01-24 10:45:00,57.94,57.98,57.93,57.96,46330.0,48.4367,48.4702,48.4284,48.4535,46330.0
2017-01-24 10:50:00,57.96,57.97,57.9,57.91,32066.0,48.4535,48.4618,48.4033,48.4117,32066.0
2017-01-24 10:55:00,57.91,57.97,57.9,57.96,35123.0,48.4117,48.4618,48.4033,48.4535,35123.0
2017-01-24 11:00:00,57.96,57.98,57.93,57.94,53700.0,48.4535,48.4702,48.4284,48.4367,53700.0
2017-01-24 11:05:00,57.95,58.0,57.93,57.99,41205.0,48.4451,48.4869,48.4284,48.4785,41205.0
2017-01-24 11:10:00,58.0,58.0,57.96,58.0,42841.0,48.4869,48.4869,48.4535,48.4869,42841.0
2017-01-24 11:15:00,58.0,58.0,57.93,57.93,47089.0,48.4869,48.4869,48.4284,48.4284,47089.0
2017-01-24 11:20:00,57.94,57.96,57.89,57.89,68546.0,48.4367,48.4535,48.3949,48.3949,68546.0
2017-01-24 11:25:00,57.89,57.96,57.89,57.96,121576.0,48.3949,48.4535,48.3949,48.4535,121576.0
2017-01-24 11:30:00,57.96,57.99,57.95,57.97,38697.0,48.4535,48.4785,48.4451,48.4618,38697.0
2017-01-24 11:35:00,57.98,57.98,57.94,57.95,26897.0,48.4702,48.4702,48.4367,48.4451,26897.0
2017-01-24 11:40:00,57.95,57.97,57.93,57.95,30307.0,48.4451,48.4618,48.4284,48.4451,30307.0
2017-01-24 11:45:00,57.96,57.97,57.92,57.96,35003.0,48.4535,48.4618,48.42,48.4535,35003.0
2017-01-24 11:50:00,57.95,57.96,57.88,57.88,26691.0,48.4451,48.4535,48.3866,48.3866,26691.0
2017-01-24 11:55:00,57.89,57.91,57.81,57.82,90791.0,48.3949,48.4117,48.3281,48.3364,90791.0
2017-01-24 12:00:00,57.82,57.83,57.8,57.82,36409.0,48.3364,48.3448,48.3197,48.3364,36409.0
2017-01-24 12:05:00,57.82,57.84,57.78,57.79,72263.0,48.3364,48.3531,48.303,48.3113,72263.0
2017-01-24 12:10:00,57.8,57.85,57.76,57.8,142159.0,48.3197,48.3615,48.2863,48.3197,142159.0
2017-01-24 12:15:00,57.8,57.81,57.76,57.79,71847.0,48.3197,48.3281,48.2863,48.3113,71847.0
2017-01-24 12:20:00,57.79,57.8,57.77,57.8,27320.0,48.3113,48.3197,48.2946,48.3197,27320.0
2017-01-24 12:25:00,57.8,57.84,57.79,57.8,45671.0,48.3197,48.3531,48.3113,48.3197,45671.0
2017-01-24 12:30:00,57.8,57.85,57.78,57.83,47327.0,48.3197,48.3615,48.303,48.3448,47327.0
2017-01-24 12:35:00,57.84,57.87,57.82,57.83,80391.0,48.3531,48.3782,48.3364,48.3448,80391.0
2017-01-24 12:40:00,57.83,57.88,57.82,57.87,33311.0,48.3448,48.3866,48.3364,48.3782,33311.0
2017-01-24 12:45:00,57.87,58.01,57.86,58.01,381099.0,48.3782,48.4953,48.3699,48.4953,381099.0
2017-01-24 12:50:00,58.01,58.05,57.94,57.98,138468.0,48.4953,48.5287,48.4367,48.4702,138468.0
2017-01-24 12:55:00,57.98,58.02,57.97,58.0,41676.0,48.4702,48.5036,48.4618,48.4869,41676.0
2017-01-24 13:00:00,58.0,58.0,57.95,57.96,59339.0,48.4869,48.4869,48.4451,48.4535,59339.0
2017-01-24 13:05:00,57.97,58.08,57.96,58.07,115765.0,48.4618,48.5538,48.4535,48.5454,115765.0
2017-01-24 13:10:00,58.08,58.1,58.04,58.04,69444.0,48.5538,48.5705,48.5203,48.5203,69444.0
2017-01-24 13:15:00,58.05,58.08,58.04,58.08,38783.0,48.5287,48.5538,48.5203,48.5538,38783.0
2017-01-24 13:20:00,58.08,58.18,58.07,58.18,84230.0,48.5538,48.6374,48.5454,48.6374,84230.0
2017-01-24 13:25:00,58.18,58.22,58.15,58.22,113982.0,48.6374,48.6708,48.6123,48.6708,113982.0
2017-01-24 13:30:00,58.22,58.23,58.18,58.22,178210.0,48.6708,48.6792,48.6374,48.6708,178210.0
2017-01-24 13:35:00,58.22,58.27,58.22,58.25,183868.0,48.6708,48.7126,48.6708,48.6959,183868.0
2017-01-24 13:40:00,58.25,58.32,58.24,58.31,86040.0,48.6959,48.7544,48.6875,48.7461,86040.0
2017-01-24 13:45:00,58.3,58.37,58.28,58.33,196988.0,48.7377,48.7962,48.721,48.7628,196988.0
2017-01-24 13:50:00,58.34,58.38,58.33,58.36,109816.0,48.7711,48.8046,48.7628,48.7879,109816.0
2017-01-24 13:55:00,58.37,58.41,58.35,58.39,175702.0,48.7962,48.8297,48.7795,48.8129,175702.0
2017-01-24 14:00:00,58.38,58.39,58.33,58.34,230860.0,48.8046,48.8129,48.7628,48.7711,230860.0
2017-01-24 14:05:00,58.34,58.39,58.34,58.35,167234.0,48.7711,48.8129,48.7711,48.7795,167234.0
2017-01-24 14:10:00,58.35,58.35,58.29,58.3,88220.0,48.7795,48.7795,48.7293,48.7377,88220.0
2017-01-24 14:15:00,58.3,58.34,58.29,58.33,123519.0,48.7377,48.7711,48.7293,48.7628,123519.0
2017-01-24 14:20:00,58.33,58.33,58.29,58.3,65513.0,48.7628,48.7628,48.7293,48.7377,65513.0
2017-01-24 14:25:00,58.31,58.33,58.29,58.3,63359.0,48.7461,48.7628,48.7293,48.7377,63359.0
2017-01-24 14:30:00,58.3,58.31,58.21,58.23,387948.0,48.7377,48.7461,48.6625,48.6792,387948.0
2017-01-24 14:35:00,58.23,58.24,58.22,58.23,100782.0,48.6792,48.6875,48.6708,48.6792,100782.0
2017-01-24 14:40:00,58.24,58.25,58.23,58.25,50039.0,48.6875,48.6959,48.6792,48.6959,50039.0
2017-01-24 14:45:00,58.25,58.3,58.24,58.3,82873.0,48.6959,48.7377,48.6875,48.7377,82873.0
2017-01-24 14:50:00,58.3,58.34,58.29,58.33,58367.0,48.7377,48.7711,48.7293,48.7628,58367.0
2017-01-24 14:55:00,58.33,58.36,58.32,58.35,114941.0,48.7628,48.7879,48.7544,48.7795,114941.0
2017-01-24 15:00:00,58.34,58.41,58.34,58.36,98596.0,48.7711,48.8297,48.7711,48.7879,98596.0
2017-01-24 15:05:00,58.37,58.37,58.34,58.36,156681.0,48.7962,48.7962,48.7711,48.7879,156681.0
2017-01-24 15:10:00,58.36,58.37,58.34,58.36,58667.0,48.7879,48.7962,48.7711,48.7879,58667.0
2017-01-24 15:15:00,58.36,58.38,58.35,58.37,121495.0,48.7879,48.8046,48.7795,48.7962,121495.0
2017-01-24 15:20:00,58.37,58.41,58.37,58.4,111775.0,48.7962,48.8297,48.7962,48.8213,111775.0
2017-01-24 15:25:00,58.4,58.41,58.38,58.41,91636.0,48.8213,48.8297,48.8046,48.8297,91636.0
2017-01-24 15:30:00,58.41,58.45,58.39,58.43,194147.0,48.8297,48.8631,48.8129,48.8464,194147.0
2017-01-24 15:35:00,58.42,58.43,58.35,58.38,150423.0,48.838,48.8464,48.7795,48.8046,150423.0
2017-01-24 15:40:00,58.38,58.38,58.33,58.38,189316.0,48.8046,48.8046,48.7628,48.8046,189316.0
2017-01-24 15:45:00,58.38,58.43,58.37,58.43,111102.0,48.8046,48.8464,48.7962,48.8464,111102.0
2017-01-24 15:50:00,58.43,58.5,58.4,58.41,456579.0,48.8464,48.9049,48.8213,48.8297,456579.0
2017-01-24 15:55:00,58.41,58.48,58.34,58.43,1132385.0,48.8297,48.8882,48.7711,48.8464,1132385.0
2017-01-25 09:30:00,58.67,58.84,58.61,58.79,275032.0,49.047,49.1891,48.9968,49.1473,275032.0
2017-01-25 09:35:00,58.78,58.89,58.51,58.56,174963.0,49.139,49.2309,48.9133,48.9551,174963.0
2017-01-25 09:40:00,58.55,58.66,58.51,58.58,131771.0,48.9467,49.0386,48.9133,48.9718,131771.0
2017-01-25 09:45:00,58.59,58.78,58.57,58.78,163021.0,48.9801,49.139,48.9634,49.139,163021.0
2017-01-25 09:50:00,58.79,58.84,58.75,58.76,100154.0,49.1473,49.1891,49.1139,49.1222,100154.0
2017-01-25 09:55:00,58.75,58.83,58.73,58.83,103793.0,49.1139,49.1808,49.0972,49.1808,103793.0
2017-01-25 10:00:00,58.83,58.84,58.78,58.81,95804.0,49.1808,49.1891,49.139,49.164,95804.0
2017-01-25 10:05:00,58.81,58.84,58.77,58.84,97999.0,49.164,49.1891,49.1306,49.1891,97999.0
2017-01-25 10:10:00,58.84,58.9,58.84,58.89,96471.0,49.1891,49.2393,49.1891,49.2309,96471.0
2017-01-25 10:15:00,58.89,58.93,58.87,58.92,99425.0,49.2309,49.2644,49.2142,49.256,99425.0
2017-01-25 10:20:00,58.92,58.93,58.8,58.81,71266.0,49.256,49.2644,49.1557,49.164,71266.0
2017-01-25 10:25:00,58.8,58.84,58.75,58.76,64678.0,49.1557,49.1891,49.1139,49.1222,64678.0
2017-01-25 10:30:00,58.75,58.77,58.66,58.66,92612.0,49.1139,49.1306,49.0386,49.0386,92612.0
2017-01-25 10:35:00,58.66,58.67,58.61,58.63,98784.0,49.0386,49.047,48.9968,49.0136,98784.0
2017-01-25 10:40:00,58.63,58.71,58.62,58.71,71754.0,49.0136,49.0804,49.0052,49.0804,71754.0
2017-01-25 10:45:00,58.71,58.76,58.69,58.76,48795.0,49.0804,49.1222,49.0637,49.1222,48795.0
2017-01-25 10:50:00,58.75,58.76,58.7,58.72,54449.0,49.1139,49.1222,49.0721,49.0888,54449.0
2017-01-25 10:55:00,58.72,58.72,58.66,58.67,45727.0,49.0888,49.0888,49.0386,49.047,45727.0
2017-01-25 11:00:00,58.66,58.7,58.65,58.69,50019.0,49.0386,49.0721,49.0303,49.0637,50019.0
2017-01-25 11:05:00,58.68,58.72,58.66,58.71,52609.0,49.0554,49.0888,49.0386,49.0804,52609.0
2017-01-25 11:10:00,58.71,58.72,58.64,58.64,80355.0,49.0804,49.0888,49.0219,49.0219,80355.0
2017-01-25 11:15:00,58.64,58.67,58.62,58.65,83468.0,49.0219,49.047,49.0052,49.0303,83468.0
2017-01-25 11:20:00,58.64,58.65,58.58,58.62,70154.0,49.0219,49.0303,48.9718,49.0052,70154.0
2017-01-25 11:25:00,58.62,58.62,58.58,58.59,66315.0,49.0052,49.0052,48.9718,48.9801,66315.0
2017-01-25 11:30:00,58.58,58.6,58.46,58.48,189263.0,48.9718,48.9885,48.8715,48.8882,189263.0
2017-01-25 11:35:00,58.47,58.52,58.45,58.51,61065.0,48.8798,48.9216,48.8631,48.9133,61065.0
2017-01-25 11:40:00,58.51,58.56,58.51,58.56,33549.0,48.9133,48.9551,48.9133,48.9551,33549.0
2017-01-25 11:45:00,58.57,58.65,58.56,58.63,44364.0,48.9634,49.0303,48.9551,49.0136,44364.0
2017-01-25 11:50:00,58.63,58.63,58.52,58.53,55031.0,49.0136,49.0136,48.9216,48.93,55031.0
2017-01-25 11:55:00,58.54,58.57,58.52,58.53,44947.0,48.9383,48.9634,48.9216,48.93,44947.0
2017-01-25 12:00:00,58.53,58.55,58.52,58.55,30440.0,48.93,48.9467,48.9216,48.9467,30440.0
2017-01-25 12:05:00,58.55,58.56,58.49,58.5,53758.0,48.9467,48.9551,48.8965,48.9049,53758.0
2017-01-25 12:10:00,58.5,58.52,58.48,58.5,44456.0,48.9049,48.9216,48.8882,48.9049,44456.0
2017-01-25 12:15:00,58.49,58.51,58.47,58.48,33880.0,48.8965,48.9133,48.8798,48.8882,33880.0
2017-01-25 12:20:00,58.48,58.51,58.48,58.5,30555.0,48.8882,48.9133,48.8882,48.9049,30555.0
2017-01-25 12:25:00,58.51,58.57,58.49,58.56,51131.0,48.9133,48.9634,48.8965,48.9551,51131.0
2017-01-25 12:30:00,58.55,58.56,58.5,58.53,33950.0,48.9467,48.9551,48.9049,48.93,33950.0
2017-01-25 12:35:00,58.53,58.54,58.51,58.54,41242.0,48.93,48.9383,48.9133,48.9383,41242.0
2017-01-25 12:40:00,58.53,58.54,58.52,58.53,35623.0,48.93,48.9383,48.9216,48.93,35623.0
2017-01-25 12:45:00,58.53,58.54,58.52,58.54,44329.0,48.93,48.9383,48.9216,48.9383,44329.0
2017-01-25 12:50:00,58.54,58.57,58.53,58.57,30121.0,48.9383,48.9634,48.93,48.9634,30121.0
2017-01-25 12:55:00,58.57,58.57,58.54,58.57,18165.0,48.9634,48.9634,48.9383,48.9634,18165.0
2017-01-25 13:00:00,58.57,58.59,58.55,58.59,52609.0,48.9634,48.9801,48.9467,48.9801,52609.0
2017-01-25 13:05:00,58.59,58.63,58.58,58.59,55140.0,48.9801,49.0136,48.9718,48.9801,55140.0
2017-01-25 13:10:00,58.58,58.61,58.58,58.6,63715.0,48.9718,48.9968,48.9718,48.9885,63715.0
2017-01-25 13:15:00,58.61,58.62,58.58,58.62,42238.0,48.9968,49.0052,48.9718,49.0052,42238.0
2017-01-25 13:20:00,58.62,58.62,58.59,58.59,30131.0,49.0052,49.0052,48.9801,48.9801,30131.0
2017-01-25 13:25:00,58.6,58.62,58.59,58.61,50129.0,48.9885,49.0052,48.9801,48.9968,50129.0
2017-01-25 13:30:00,58.61,58.62,58.55,58.56,43481.0,48.9968,49.0052,48.9467,48.9551,43481.0
2017-01-25 13:35:00,58.55,58.56,58.51,58.54,39212.0,48.9467,48.9551,48.9133,48.9383,39212.0
2017-01-25 13:40:00,58.55,58.58,58.53,58.54,38453.0,48.9467,48.9718,48.93,48.9383,38453.0
2017-01-25 13:45:00,58.54,58.56,58.52,58.52,29972.0,48.9383,48.9551,48.9216,48.9216,29972.0
2017-01-25 13:50:00,58.52,58.58,58.51,58.58,43030.0,48.9216,48.9718,48.9133,48.9718,43030.0
2017-01-25 13:55:00,58.57,58.63,58.57,58.62,65318.0,48.9634,49.0136,48.9634,49.0052,65318.0
2017-01-25 14:00:00,58.63,58.65,58.6,58.61,62195.0,49.0136,49.0303,48.9885,48.9968,62195.0
2017-01-25 14:05:00,58.61,58.63,58.6,58.63,42576.0,48.9968,49.0136,48.9885,49.0136,42576.0
2017-01-25 14:10:00,58.63,58.67,58.62,58.63,75019.0,49.0136,49.047,49.0052,49.0136,75019.0
2017-01-25 14:15:00,58.64,58.66,58.61,58.64,58107.0,49.0219,49.0386,48.9968,49.0219,58107.0
2017-01-25 14:20:00,58.65,58.65,58.61,58.65,66040.0,49.0303,49.0303,48.9968,49.0303,66040.0
2017-01-25 14:25:00,58.65,58.7,58.65,58.67,56789.0,49.0303,49.0721,49.0303,49.047,56789.0
2017-01-25 14:30:00,58.67,58.7,58.64,58.68,71850.0,49.047,49.0721,49.0219,49.0554,71850.0
2017-01-25 14:35:00,58.68,58.71,58.67,58.68,48248.0,49.0554,49.0804,49.047,49.0554,48248.0
2017-01-25 14:40:00,58.68,58.68,58.66,58.67,51485.0,49.0554,49.0554,49.0386,49.047,51485.0
2017-01-25 14:45:00,58.66,58.71,58.63,58.63,95067.0,49.0386,49.0804,49.0136,49.0136,95067.0
2017-01-25 14:50:00,58.64,58.65,58.58,58.59,82168.0,49.0219,49.0303,48.9718,48.9801,82168.0
2017-01-25 14:55:00,58.58,58.61,58.53,58.53,156232.0,48.9718,48.9968,48.93,48.93,156232.0
2017-01-25 15:00:00,58.54,58.62,58.53,58.59,81765.0,48.9383,49.0052,48.93,48.9801,81765.0
2017-01-25 15:05:00,58.59,58.59,58.48,58.49,93498.0,48.9801,48.9801,48.8882,48.8965,93498.0
2017-01-25 15:10:00,58.49,58.55,58.48,58.55,99329.0,48.8965,48.9467,48.8882,48.9467,99329.0
2017-01-25 15:15:00,58.55,58.57,58.48,58.5,61498.0,48.9467,48.9634,48.8882,48.9049,61498.0
2017-01-25 15:20:00,58.5,58.57,58.49,58.55,65247.0,48.9049,48.9634,48.8965,48.9467,65247.0
2017-01-25 15:25:00,58.55,58.61,58.54,58.61,63803.0,48.9467,48.9968,48.9383,48.9968,63803.0
2017-01-25 15:30:00,58.61,58.64,58.59,58.63,81044.0,48.9968,49.0219,48.9801,49.0136,81044.0
2017-01-25 15:35:00,58.63,58.64,58.6,58.64,72745.0,49.0136,49.0219,48.9885,49.0219,72745.0
2017-01-25 15:40:00,58.64,58.7,58.62,58.69,111789.0,49.0219,49.0721,49.0052,49.0637,111789.0
2017-01-25 15:45:00,58.7,58.7,58.63,58.65,131285.0,49.0721,49.0721,49.0136,49.0303,131285.0
2017-01-25 15:50:00,58.66,58.77,58.65,58.75,193283.0,49.0386,49.1306,49.0303,49.1139,193283.0
2017-01-25 15:55:00,58.75,58.77,58.69,58.7,319480.0,49.1139,49.1306,49.0637,49.0721,319480.0
2017-01-26 09:30:00,58.7,58.88,58.66,58.83,278828.0,49.0721,49.2226,49.0386,49.1808,278828.0
2017-01-26 09:35:00,58.84,58.98,58.81,58.95,108626.0,49.1891,49.3062,49.164,49.2811,108626.0
2017-01-26 09:40:00,58.96,59.0,58.74,58.81,302886.0,49.2894,49.3229,49.1055,49.164,302886.0
2017-01-26 09:45:00,58.81,58.86,58.79,58.86,155611.0,49.164,49.2058,49.1473,49.2058,155611.0
2017-01-26 09:50:00,58.86,58.92,58.8,58.9,104349.0,49.2058,49.256,49.1557,49.2393,104349.0
2017-01-26 09:55:00,58.91,58.98,58.91,58.93,128169.0,49.2476,49.3062,49.2476,49.2644,128169.0
2017-01-26 10:00:00,58.93,58.94,58.77,58.79,92748.0,49.2644,49.2727,49.1306,49.1473,92748.0
2017-01-26 10:05:00,58.79,58.82,58.7,58.7,75173.0,49.1473,49.1724,49.0721,49.0721,75173.0
2017-01-26 10:10:00,58.7,58.77,58.61,58.65,119685.0,49.0721,49.1306,48.9968,49.0303,119685.0
2017-01-26 10:15:00,58.66,58.76,58.65,58.73,44387.0,49.0386,49.1222,49.0303,49.0972,44387.0
2017-01-26 10:20:00,58.73,58.75,58.69,58.71,42957.0,49.0972,49.1139,49.0637,49.0804,42957.0
2017-01-26 10:25:00,58.71,58.71,58.62,58.62,98417.0,49.0804,49.0804,49.0052,49.0052,98417.0
2017-01-26 10:30:00,58.63,58.65,58.5,58.51,147198.0,49.0136,49.0303,48.9049,48.9133,147198.0
2017-01-26 10:35:00,58.51,58.59,58.48,58.54,92122.0,48.9133,48.9801,48.8882,48.9383,92122.0
2017-01-26 10:40:00,58.53,58.55,58.43,58.46,172937.0,48.93,48.9467,48.8464,48.8715,172937.0
2017-01-26 10:45:00,58.45,58.5,58.44,58.5,83529.0,48.8631,48.9049,48.8547,48.9049,83529.0
2017-01-26 10:50:00,58.5,58.55,58.46,58.46,144638.0,48.9049,48.9467,48.8715,48.8715,144638.0
2017-01-26 10:55:00,58.46,58.48,58.37,58.43,130568.0,48.8715,48.8882,48.7962,48.8464,130568.0
2017-01-26 11:00:00,58.43,58.44,58.29,58.3,144264.0,48.8464,48.8547,48.7293,48.7377,144264.0
2017-01-26 11:05:00,58.3,58.38,58.26,58.34,237070.0,48.7377,48.8046,48.7043,48.7711,237070.0
2017-01-26 11:10:00,58.34,58.49,58.34,58.49,74154.0,48.7711,48.8965,48.7711,48.8965,74154.0
2017-01-26 11:15:00,58.49,58.52,58.47,58.49,41732.0,48.8965,48.9216,48.8798,48.8965,41732.0
2017-01-26 11:20:00,58.5,58.51,58.43,58.45,68038.0,48.9049,48.9133,48.8464,48.8631,68038.0
2017-01-26 11:25:00,58.45,58.47,58.41,58.44,138599.0,48.8631,48.8798,48.8297,48.8547,138599.0
2017-01-26 11:30:00,58.44,58.53,58.44,58.52,168793.0,48.8547,48.93,48.8547,48.9216,168793.0
2017-01-26 11:35:00,58.52,58.59,58.47,58.47,173754.0,48.9216,48.9801,48.8798,48.8798,173754.0
2017-01-26 11:40:00,58.48,58.52,58.42,58.49,114099.0,48.8882,48.9216,48.838,48.8965,114099.0
2017-01-26 11:45:00,58.5,58.52,58.45,58.47,81012.0,48.9049,48.9216,48.8631,48.8798,81012.0
2017-01-26 11:50:00,58.47,58.48,58.44,58.47,53417.0,48.8798,48.8882,48.8547,48.8798,53417.0
2017-01-26 11:55:00,58.47,58.48,58.41,58.48,100210.0,48.8798,48.8882,48.8297,48.8882,100210.0
2017-01-26 12:00:00,58.48,58.49,58.41,58.44,87241.0,48.8882,48.8965,48.8297,48.8547,87241.0
2017-01-26 12:05:00,58.44,58.47,58.43,58.46,49401.0,48.8547,48.8798,48.8464,48.8715,49401.0
2017-01-26 12:10:00,58.46,58.53,58.45,58.52,63431.0,48.8715,48.93,48.8631,48.9216,63431.0
2017-01-26 12:15:00,58.53,58.54,58.48,58.5,51021.0,48.93,48.9383,48.8882,48.9049,51021.0
2017-01-26 12:20:00,58.5,58.5,58.42,58.47,38489.0,48.9049,48.9049,48.838,48.8798,38489.0
2017-01-26 12:25:00,58.47,58.47,58.38,58.4,71660.0,48.8798,48.8798,48.8046,48.8213,71660.0
2017-01-26 12:30:00,58.4,58.48,58.38,58.48,45720.0,48.8213,48.8882,48.8046,48.8882,45720.0
2017-01-26 12:35:00,58.47,58.5,58.45,58.48,73549.0,48.8798,48.9049,48.8631,48.8882,73549.0
2017-01-26 12:40:00,58.47,58.54,58.47,58.54,68560.0,48.8798,48.9383,48.8798,48.9383,68560.0
2017-01-26 12:45:00,58.53,58.56,58.46,58.47,64617.0,48.93,48.9551,48.8715,48.8798,64617.0
2017-01-26 12:50:00,58.47,58.49,58.44,58.46,82578.0,48.8798,48.8965,48.8547,48.8715,82578.0
2017-01-26 12:55:00,58.46,58.53,58.45,58.52,90699.0,48.8715,48.93,48.8631,48.9216,90699.0
2017-01-26 13:00:00,58.52,58.54,58.48,58.54,63586.0,48.9216,48.9383,48.8882,48.9383,63586.0
2017-01-26 13:05:00,58.54,58.61,58.53,58.6,49388.0,48.9383,48.9968,48.93,48.9885,49388.0
2017-01-26 13:10:00,58.61,58.61,58.57,58.59,86185.0,48.9968,48.9968,48.9634,48.9801,86185.0
2017-01-26 13:15:00,58.59,58.61,58.57,58.58,42560.0,48.9801,48.9968,48.9634,48.9718,42560.0
2017-01-26 13:20:00,58.57,58.59,58.51,58.54,87672.0,48.9634,48.9801,48.9133,48.9383,87672.0
2017-01-26 13:25:00,58.54,58.56,58.49,58.54,138078.0,48.9383,48.9551,48.8965,48.9383,138078.0
2017-01-26 13:30:00,58.54,58.59,58.53,58.59,38560.0,48.9383,48.9801,48.93,48.9801,38560.0
2017-01-26 13:35:00,58.58,58.62,58.53,58.57,81301.0,48.9718,49.0052,48.93,48.9634,81301.0
2017-01-26 13:40:00,58.58,58.6,58.56,58.59,27751.0,48.9718,48.9885,48.9551,48.9801,27751.0
2017-01-26 13:45:00,58.58,58.59,58.45,58.5,105385.0,48.9718,48.9801,48.8631,48.9049,105385.0
2017-01-26 13:50:00,58.5,58.51,58.48,58.48,53645.0,48.9049,48.9133,48.8882,48.8882,53645.0
2017-01-26 13:55:00,58.48,58.51,58.46,58.5,65830.0,48.8882,48.9133,48.8715,48.9049,65830.0
2017-01-26 14:00:00,58.5,58.51,58.47,58.48,36892.0,48.9049,48.9133,48.8798,48.8882,36892.0
2017-01-26 14:05:00,58.48,58.52,58.46,58.52,62087.0,48.8882,48.9216,48.8715,48.9216,62087.0
2017-01-26 14:10:00,58.52,58.53,58.43,58.44,252645.0,48.9216,48.93,48.8464,48.8547,252645.0
2017-01-26 14:15:00,58.45,58.48,58.39,58.48,102840.0,48.8631,48.8882,48.8129,48.8882,102840.0
2017-01-26 14:20:00,58.48,58.53,58.4,58.52,147379.0,48.8882,48.93,48.8213,48.9216,147379.0
2017-01-26 14:25:00,58.52,58.59,58.5,58.55,83834.0,48.9216,48.9801,48.9049,48.9467,83834.0
2017-01-26 14:30:00,58.55,58.64,58.55,58.6,104202.0,48.9467,49.0219,48.9467,48.9885,104202.0
2017-01-26 14:35:00,58.6,58.64,58.59,58.64,97036.0,48.9885,49.0219,48.9801,49.0219,97036.0
2017-01-26 14:40:00,58.63,58.63,58.55,58.57,77575.0,49.0136,49.0136,48.9467,48.9634,77575.0
2017-01-26 14:45:00,58.57,58.62,58.56,58.62,66948.0,48.9634,49.0052,48.9551,49.0052,66948.0
2017-01-26 14:50:00,58.61,58.66,58.59,58.65,161351.0,48.9968,49.0386,48.9801,49.0303,161351.0
2017-01-26 14:55:00,58.65,58.72,58.64,58.67,102959.0,49.0303,49.0888,49.0219,49.047,102959.0
2017-01-26 15:00:00,58.67,58.67,58.61,58.66,222500.0,49.047,49.047,48.9968,49.0386,222500.0
2017-01-26 15:05:00,58.66,58.67,58.59,58.61,152337.0,49.0386,49.047,48.9801,48.9968,152337.0
2017-01-26 15:10:00,58.62,58.62,58.54,58.58,112893.0,49.0052,49.0052,48.9383,48.9718,112893.0
2017-01-26 15:15:00,58.58,58.67,58.56,58.64,113050.0,48.9718,49.047,48.9551,49.0219,113050.0
2017-01-26 15:20:00,58.63,58.65,58.59,58.63,292935.0,49.0136,49.0303,48.9801,49.0136,292935.0
2017-01-26 15:25:00,58.63,58.67,58.6,58.61,189006.0,49.0136,49.047,48.9885,48.9968,189006.0
2017-01-26 15:30:00,58.61,58.64,58.54,58.64,229498.0,48.9968,49.0219,48.9383,49.0219,229498.0
2017-01-26 15:35:00,58.64,58.72,58.64,58.71,269705.0,49.0219,49.0888,49.0219,49.0804,269705.0
2017-01-26 15:40:00,58.7,58.71,58.61,58.63,184364.0,49.0721,49.0804,48.9968,49.0136,184364.0
2017-01-26 15:45:00,58.63,58.66,58.59,58.59,181529.0,49.0136,49.0386,48.9801,48.9801,181529.0
2017-01-26 15:50:00,58.6,58.63,58.52,58.6,373297.0,48.9885,49.0136,48.9216,48.9885,373297.0
2017-01-26 15:55:00,58.6,58.6,58.45,58.46,720125.0,48.9885,48.9885,48.8631,48.8715,720125.0
2017-01-27 09:30:00,55.79,56.4,55.65,55.98,2142506.0,46.6394,47.1493,46.5223,46.7982,2142506.0
2017-01-27 09:35:00,55.98,56.32,55.96,56.2,1212556.0,46.7982,47.0825,46.7815,46.9821,1212556.0
2017-01-27 09:40:00,56.18,56.21,55.7,56.02,1188090.0,46.9654,46.9905,46.5641,46.8317,1188090.0
2017-01-27 09:45:00,56.01,56.11,55.8,55.87,957064.0,46.8233,46.9069,46.6477,46.7063,957064.0
2017-01-27 09:50:00,55.86,56.07,55.79,56.0,809721.0,46.6979,46.8735,46.6394,46.8149,809721.0
2017-01-27 09:55:00,56.01,56.17,55.87,56.14,617297.0,46.8233,46.9571,46.7063,46.932,617297.0
2017-01-27 10:00:00,56.14,56.18,55.94,56.04,359897.0,46.932,46.9654,46.7648,46.8484,359897.0
2017-01-27 10:05:00,56.04,56.1,55.99,56.06,648392.0,46.8484,46.8985,46.8066,46.8651,648392.0
2017-01-27 10:10:00,56.07,56.14,56.03,56.1,404029.0,46.8735,46.932,46.84,46.8985,404029.0
2017-01-27 10:15:00,56.1,56.25,56.01,56.06,719557.0,46.8985,47.0239,46.8233,46.8651,719557.0
2017-01-27 10:20:00,56.05,56.11,56.04,56.04,271132.0,46.8567,46.9069,46.8484,46.8484,271132.0
2017-01-27 10:25:00,56.04,56.15,56.04,56.05,365176.0,46.8484,46.9403,46.8484,46.8567,365176.0
2017-01-27 10:30:00,56.05,56.18,56.04,56.11,258252.0,46.8567,46.9654,46.8484,46.9069,258252.0
2017-01-27 10:35:00,56.11,56.16,56.1,56.16,205249.0,46.9069,46.9487,46.8985,46.9487,205249.0
2017-01-27 10:40:00,56.16,56.18,56.11,56.15,173295.0,46.9487,46.9654,46.9069,46.9403,173295.0
2017-01-27 10:45:00,56.14,56.17,56.08,56.12,186436.0,46.932,46.9571,46.8818,46.9153,186436.0
2017-01-27 10:50:00,56.12,56.17,56.08,56.13,371653.0,46.9153,46.9571,46.8818,46.9236,371653.0
2017-01-27 10:55:00,56.14,56.29,56.12,56.26,319525.0,46.932,47.0574,46.9153,47.0323,319525.0
2017-01-27 11:00:00,56.27,56.31,56.2,56.26,305465.0,47.0407,47.0741,46.9821,47.0323,305465.0
2017-01-27 11:05:00,56.27,56.33,56.25,56.31,319210.0,47.0407,47.0908,47.0239,47.0741,319210.0
2017-01-27 11:10:00,56.32,56.49,56.31,56.43,467888.0,47.0825,47.2246,47.0741,47.1744,467888.0
2017-01-27 11:15:00,56.44,56.5,56.43,56.48,258511.0,47.1828,47.2329,47.1744,47.2162,258511.0
2017-01-27 11:20:00,56.49,56.59,56.47,56.47,448401.0,47.2246,47.3082,47.2079,47.2079,448401.0
2017-01-27 11:25:00,56.48,56.56,56.46,56.51,391717.0,47.2162,47.2831,47.1995,47.2413,391717.0
2017-01-27 11:30:00,56.51,56.52,56.45,56.47,396617.0,47.2413,47.2496,47.1911,47.2079,396617.0
2017-01-27 11:35:00,56.47,56.48,56.25,56.33,363916.0,47.2079,47.2162,47.0239,47.0908,363916.0
2017-01-27 11:40:00,56.33,56.36,56.22,56.28,211010.0,47.0908,47.1159,46.9989,47.049,211010.0
2017-01-27 11:45:00,56.27,56.33,56.26,56.27,208190.0,47.0407,47.0908,47.0323,47.0407,208190.0
2017-01-27 11:50:00,56.27,56.4,56.26,56.35,132346.0,47.0407,47.1493,47.0323,47.1075,132346.0
2017-01-27 11:55:00,56.36,56.4,56.32,56.39,152982.0,47.1159,47.1493,47.0825,47.141,152982.0
2017-01-27 12:00:00,56.39,56.4,56.34,56.37,89621.0,47.141,47.1493,47.0992,47.1243,89621.0
2017-01-27 12:05:00,56.37,56.43,56.32,56.33,145478.0,47.1243,47.1744,47.0825,47.0908,145478.0
2017-01-27 12:10:00,56.33,56.37,56.32,56.35,147662.0,47.0908,47.1243,47.0825,47.1075,147662.0
2017-01-27 12:15:00,56.35,56.37,56.33,56.34,166864.0,47.1075,47.1243,47.0908,47.0992,166864.0
2017-01-27 12:20:00,56.34,56.36,56.33,56.34,130080.0,47.0992,47.1159,47.0908,47.0992,130080.0
2017-01-27 12:25:00,56.33,56.42,56.25,56.41,332930.0,47.0908,47.1661,47.0239,47.1577,332930.0
2017-01-27 12:30:00,56.41,56.41,56.29,56.31,141700.0,47.1577,47.1577,47.0574,47.0741,141700.0
2017-01-27 12:35:00,56.31,56.4,56.31,56.38,114656.0,47.0741,47.1493,47.0741,47.1326,114656.0
2017-01-27 12:40:00,56.38,56.38,56.3,56.35,115572.0,47.1326,47.1326,47.0657,47.1075,115572.0
2017-01-27 12:45:00,56.34,56.37,56.31,56.33,130137.0,47.0992,47.1243,47.0741,47.0908,130137.0
2017-01-27 12:50:00,56.33,56.34,56.16,56.17,171850.0,47.0908,47.0992,46.9487,46.9571,171850.0
2017-01-27 12:55:00,56.18,56.28,56.16,56.24,140335.0,46.9654,47.049,46.9487,47.0156,140335.0
2017-01-27 13:00:00,56.23,56.26,56.19,56.21,115282.0,47.0072,47.0323,46.9738,46.9905,115282.0
2017-01-27 13:05:00,56.21,56.21,56.13,56.19,226263.0,46.9905,46.9905,46.9236,46.9738,226263.0
2017-01-27 13:10:00,56.19,56.22,56.18,56.2,123469.0,46.9738,46.9989,46.9654,46.9821,123469.0
2017-01-27 13:15:00,56.2,56.2,56.1,56.18,248614.0,46.9821,46.9821,46.8985,46.9654,248614.0
2017-01-27 13:20:00,56.18,56.22,56.17,56.21,331238.0,46.9654,46.9989,46.9571,46.9905,331238.0
2017-01-27 13:25:00,56.21,56.24,56.19,56.23,118930.0,46.9905,47.0156,46.9738,47.0072,118930.0
2017-01-27 13:30:00,56.23,56.38,56.19,56.34,243733.0,47.0072,47.1326,46.9738,47.0992,243733.0
2017-01-27 13:35:00,56.35,56.35,56.28,56.3,156169.0,47.1075,47.1075,47.049,47.0657,156169.0
2017-01-27 13:40:00,56.29,56.31,56.25,56.26,106906.0,47.0574,47.0741,47.0239,47.0323,106906.0
2017-01-27 13:45:00,56.26,56.27,56.24,56.26,83197.0,47.0323,47.0407,47.0156,47.0323,83197.0
2017-01-27 13:50:00,56.27,56.29,56.24,56.26,113015.0,47.0407,47.0574,47.0156,47.0323,113015.0
2017-01-27 13:55:00,56.27,56.28,56.24,56.25,215916.0,47.0407,47.049,47.0156,47.0239,215916.0
2017-01-27 14:00:00,56.24,56.26,56.23,56.25,121688.0,47.0156,47.0323,47.0072,47.0239,121688.0
2017-01-27 14:05:00,56.25,56.41,56.24,56.36,202857.0,47.0239,47.1577,47.0156,47.1159,202857.0
2017-01-27 14:10:00,56.35,56.35,56.31,56.33,178013.0,47.1075,47.1075,47.0741,47.0908,178013.0
2017-01-27 14:15:00,56.33,56.37,56.32,56.35,92816.0,47.0908,47.1243,47.0825,47.1075,92816.0
2017-01-27 14:20:00,56.34,56.4,56.34,56.39,138213.0,47.0992,47.1493,47.0992,47.141,138213.0
2017-01-27 14:25:00,56.4,56.42,56.36,56.39,460941.0,47.1493,47.1661,47.1159,47.141,460941.0
2017-01-27 14:30:00,56.39,56.41,56.26,56.3,285596.0,47.141,47.1577,47.0323,47.0657,285596.0
2017-01-27 14:35:00,56.3,56.32,56.19,56.23,145237.0,47.0657,47.0825,46.9738,47.0072,145237.0
2017-01-27 14:40:00,56.23,56.24,56.15,56.22,208519.0,47.0072,47.0156,46.9403,46.9989,208519.0
2017-01-27 14:45:00,56.22,56.22,56.14,56.16,139823.0,46.9989,46.9989,46.932,46.9487,139823.0
2017-01-27 14:50:00,56.16,56.17,55.98,56.05,479773.0,46.9487,46.9571,46.7982,46.8567,479773.0
2017-01-27 14:55:00,56.05,56.1,56.05,56.1,81250.0,46.8567,46.8985,46.8567,46.8985,81250.0
2017-01-27 15:00:00,56.1,56.12,56.09,56.09,207275.0,46.8985,46.9153,46.8902,46.8902,207275.0
2017-01-27 15:05:00,56.1,56.14,56.04,56.13,321807.0,46.8985,46.932,46.8484,46.9236,321807.0
2017-01-27 15:10:00,56.13,56.13,56.07,56.09,320810.0,46.9236,46.9236,46.8735,46.8902,320810.0
2017-01-27 15:15:00,56.1,56.11,56.0,56.01,192022.0,46.8985,46.9069,46.8149,46.8233,192022.0
2017-01-27 15:20:00,56.0,56.03,55.98,56.02,301222.0,46.8149,46.84,46.7982,46.8317,301222.0
2017-01-27 15:25:00,56.02,56.04,55.94,55.96,381664.0,46.8317,46.8484,46.7648,46.7815,381664.0
2017-01-27 15:30:00,55.96,56.02,55.95,56.02,201599.0,46.7815,46.8317,46.7731,46.8317,201599.0
2017-01-27 15:35:00,56.02,56.07,56.0,56.07,239574.0,46.8317,46.8735,46.8149,46.8735,239574.0
2017-01-27 15:40:00,56.07,56.12,56.06,56.1,377302.0,46.8735,46.9153,46.8651,46.8985,377302.0
2017-01-27 15:45:00,56.1,56.13,56.09,56.1,378464.0,46.8985,46.9236,46.8902,46.8985,378464.0
2017-01-27 15:50:00,56.1,56.11,56.02,56.05,530445.0,46.8985,46.9069,46.8317,46.8567,530445.0
2017-01-27 15:55:00,56.05,56.2,56.0,56.13,1014989.0,46.8567,46.9821,46.8149,46.9236,1014989.0
2017-01-30 09:30:00,56.0,56.23,55.65,56.23,577430.0,46.8149,47.0072,46.5223,47.0072,577430.0
2017-01-30 09:35:00,56.23,56.24,55.95,55.97,266412.0,47.0072,47.0156,46.7731,46.7899,266412.0
2017-01-30 09:40:00,55.96,56.02,55.89,55.95,234445.0,46.7815,46.8317,46.723,46.7731,234445.0
2017-01-30 09:45:00,55.95,56.07,55.92,56.01,209382.0,46.7731,46.8735,46.7481,46.8233,209382.0
2017-01-30 09:50:00,56.02,56.13,56.02,56.07,199054.0,46.8317,46.9236,46.8317,46.8735,199054.0
2017-01-30 09:55:00,56.08,56.15,56.07,56.13,93289.0,46.8818,46.9403,46.8735,46.9236,93289.0
2017-01-30 10:00:00,56.13,56.13,55.98,56.01,146463.0,46.9236,46.9236,46.7982,46.8233,146463.0
2017-01-30 10:05:00,56.01,56.01,55.92,55.98,167228.0,46.8233,46.8233,46.7481,46.7982,167228.0
2017-01-30 10:10:00,55.98,56.02,55.85,55.86,242846.0,46.7982,46.8317,46.6895,46.6979,242846.0
2017-01-30 10:15:00,55.87,55.97,55.86,55.96,198086.0,46.7063,46.7899,46.6979,46.7815,198086.0
2017-01-30 10:20:00,55.95,56.01,55.8,55.81,214106.0,46.7731,46.8233,46.6477,46.6561,214106.0
2017-01-30 10:25:00,55.8,55.88,55.72,55.73,195411.0,46.6477,46.7146,46.5809,46.5892,195411.0
2017-01-30 10:30:00,55.73,55.73,55.65,55.66,141801.0,46.5892,46.5892,46.5223,46.5307,141801.0
2017-01-30 10:35:00,55.67,55.77,55.62,55.71,211154.0,46.5391,46.6227,46.4973,46.5725,211154.0
2017-01-30 10:40:00,55.71,55.79,55.7,55.79,108422.0,46.5725,46.6394,46.5641,46.6394,108422.0
2017-01-30 10:45:00,55.78,55.79,55.73,55.73,134272.0,46.631,46.6394,46.5892,46.5892,134272.0
2017-01-30 10:50:00,55.73,55.75,55.67,55.67,144449.0,46.5892,46.6059,46.5391,46.5391,144449.0
2017-01-30 10:55:00,55.68,55.75,55.66,55.67,137832.0,46.5474,46.6059,46.5307,46.5391,137832.0
2017-01-30 11:00:00,55.68,55.69,55.59,55.6,144615.0,46.5474,46.5558,46.4722,46.4805,144615.0
2017-01-30 11:05:00,55.59,55.66,55.58,55.63,102214.0,46.4722,46.5307,46.4638,46.5056,102214.0
2017-01-30 11:10:00,55.63,55.71,55.62,55.7,101627.0,46.5056,46.5725,46.4973,46.5641,101627.0
2017-01-30 11:15:00,55.7,55.71,55.67,55.69,59557.0,46.5641,46.5725,46.5391,46.5558,59557.0
2017-01-30 11:20:00,55.68,55.81,55.68,55.8,86829.0,46.5474,46.6561,46.5474,46.6477,86829.0
2017-01-30 11:25:00,55.81,55.82,55.75,55.77,102116.0,46.6561,46.6645,46.6059,46.6227,102116.0
2017-01-30 11:30:00,55.77,55.81,55.72,55.73,91174.0,46.6227,46.6561,46.5809,46.5892,91174.0
2017-01-30 11:35:00,55.74,55.82,55.73,55.82,88544.0,46.5976,46.6645,46.5892,46.6645,88544.0
2017-01-30 11:40:00,55.82,55.9,55.81,55.86,87470.0,46.6645,46.7313,46.6561,46.6979,87470.0
2017-01-30 11:45:00,55.85,55.92,55.83,55.83,59713.0,46.6895,46.7481,46.6728,46.6728,59713.0
2017-01-30 11:50:00,55.84,55.84,55.77,55.77,45122.0,46.6812,46.6812,46.6227,46.6227,45122.0
2017-01-30 11:55:00,55.78,55.81,55.76,55.81,66238.0,46.631,46.6561,46.6143,46.6561,66238.0
2017-01-30 12:00:00,55.8,55.86,55.8,55.86,58877.0,46.6477,46.6979,46.6477,46.6979,58877.0
2017-01-30 12:05:00,55.85,55.88,55.84,55.87,67234.0,46.6895,46.7146,46.6812,46.7063,67234.0
2017-01-30 12:10:00,55.87,55.89,55.83,55.88,68881.0,46.7063,46.723,46.6728,46.7146,68881.0
2017-01-30 12:15:00,55.88,55.89,55.86,55.88,61212.0,46.7146,46.723,46.6979,46.7146,61212.0
2017-01-30 12:20:00,55.88,55.9,55.85,55.87,58841.0,46.7146,46.7313,46.6895,46.7063,58841.0
2017-01-30 12:25:00,55.87,55.89,55.84,55.84,49250.0,46.7063,46.723,46.6812,46.6812,49250.0
2017-01-30 12:30:00,55.84,55.85,55.8,55.83,48174.0,46.6812,46.6895,46.6477,46.6728,48174.0
2017-01-30 12:35:00,55.83,55.83,55.77,55.77,55086.0,46.6728,46.6728,46.6227,46.6227,55086.0
2017-01-30 12:40:00,55.78,55.78,55.62,55.64,185112.0,46.631,46.631,46.4973,46.514,185112.0
2017-01-30 12:45:00,55.63,55.68,55.63,55.64,56896.0,46.5056,46.5474,46.5056,46.514,56896.0
2017-01-30 12:50:00,55.64,55.69,55.63,55.64,53674.0,46.514,46.5558,46.5056,46.514,53674.0
2017-01-30 12:55:00,55.64,55.72,55.63,55.71,105158.0,46.514,46.5809,46.5056,46.5725,105158.0
2017-01-30 13:00:00,55.71,55.73,55.7,55.72,71027.0,46.5725,46.5892,46.5641,46.5809,71027.0
2017-01-30 13:05:00,55.73,55.79,55.71,55.76,85524.0,46.5892,46.6394,46.5725,46.6143,85524.0
2017-01-30 13:10:00,55.76,55.77,55.74,55.74,61248.0,46.6143,46.6227,46.5976,46.5976,61248.0
2017-01-30 13:15:00,55.75,55.76,55.69,55.7,64350.0,46.6059,46.6143,46.5558,46.5641,64350.0
2017-01-30 13:20:00,55.69,55.72,55.65,55.66,137858.0,46.5558,46.5809,46.5223,46.5307,137858.0
2017-01-30 13:25:00,55.67,55.72,55.66,55.7,46458.0,46.5391,46.5809,46.5307,46.5641,46458.0
2017-01-30 13:30:00,55.7,55.72,55.68,55.72,60716.0,46.5641,46.5809,46.5474,46.5809,60716.0
2017-01-30 13:35:00,55.72,55.72,55.64,55.68,100987.0,46.5809,46.5809,46.514,46.5474,100987.0
2017-01-30 13:40:00,55.67,55.72,55.67,55.69,82247.0,46.5391,46.5809,46.5391,46.5558,82247.0
2017-01-30 13:45:00,55.7,55.71,55.65,55.7,76258.0,46.5641,46.5725,46.5223,46.5641,76258.0
2017-01-30 13:50:00,55.71,55.72,55.68,55.71,87149.0,46.5725,46.5809,46.5474,46.5725,87149.0
2017-01-30 13:55:00,55.71,55.72,55.68,55.69,63808.0,46.5725,46.5809,46.5474,46.5558,63808.0
2017-01-30 14:00:00,55.68,55.71,55.65,55.68,96682.0,46.5474,46.5725,46.5223,46.5474,96682.0
2017-01-30 14:05:00,55.69,55.73,55.69,55.73,88150.0,46.5558,46.5892,46.5558,46.5892,88150.0
2017-01-30 14:10:00,55.73,55.8,55.72,55.79,86517.0,46.5892,46.6477,46.5809,46.6394,86517.0
2017-01-30 14:15:00,55.78,55.8,55.73,55.79,59297.0,46.631,46.6477,46.5892,46.6394,59297.0
2017-01-30 14:20:00,55.8,55.8,55.76,55.8,126650.0,46.6477,46.6477,46.6143,46.6477,126650.0
2017-01-30 14:25:00,55.8,55.85,55.79,55.81,89449.0,46.6477,46.6895,46.6394,46.6561,89449.0
2017-01-30 14:30:00,55.8,55.85,55.79,55.8,63580.0,46.6477,46.6895,46.6394,46.6477,63580.0
2017-01-30 14:35:00,55.8,55.83,55.8,55.83,49629.0,46.6477,46.6728,46.6477,46.6728,49629.0
2017-01-30 14:40:00,55.83,55.88,55.82,55.86,115117.0,46.6728,46.7146,46.6645,46.6979,115117.0
2017-01-30 14:45:00,55.86,55.87,55.81,55.85,122242.0,46.6979,46.7063,46.6561,46.6895,122242.0
2017-01-30 14:50:00,55.85,55.85,55.81,55.83,94842.0,46.6895,46.6895,46.6561,46.6728,94842.0
2017-01-30 14:55:00,55.83,55.85,55.81,55.81,286646.0,46.6728,46.6895,46.6561,46.6561,286646.0
2017-01-30 15:00:00,55.82,55.82,55.73,55.74,73291.0,46.6645,46.6645,46.5892,46.5976,73291.0
2017-01-30 15:05:00,55.74,55.77,55.69,55.69,104912.0,46.5976,46.6227,46.5558,46.5558,104912.0
2017-01-30 15:10:00,55.69,55.78,55.68,55.74,154922.0,46.5558,46.631,46.5474,46.5976,154922.0
2017-01-30 15:15:00,55.74,55.74,55.67,55.71,136079.0,46.5976,46.5976,46.5391,46.5725,136079.0
2017-01-30 15:20:00,55.72,55.78,55.71,55.78,212744.0,46.5809,46.631,46.5725,46.631,212744.0
2017-01-30 15:25:00,55.78,55.85,55.77,55.83,248819.0,46.631,46.6895,46.6227,46.6728,248819.0
2017-01-30 15:30:00,55.82,55.85,55.77,55.82,189273.0,46.6645,46.6895,46.6227,46.6645,189273.0
2017-01-30 15:35:00,55.82,55.82,55.79,55.81,187861.0,46.6645,46.6645,46.6394,46.6561,187861.0
2017-01-30 15:40:00,55.8,55.84,55.77,55.83,199371.0,46.6477,46.6812,46.6227,46.6728,199371.0
2017-01-30 15:45:00,55.83,55.85,55.79,55.83,392282.0,46.6728,46.6895,46.6394,46.6728,392282.0
2017-01-30 15:50:00,55.84,55.89,55.83,55.88,428087.0,46.6812,46.723,46.6728,46.7146,428087.0
2017-01-30 15:55:00,55.88,55.91,55.83,55.88,817927.0,46.7146,46.7397,46.6728,46.7146,817927.0
2017-01-31 09:30:00,55.8,55.85,55.68,55.78,351617.0,46.6477,46.6895,46.5474,46.631,351617.0
2017-01-31 09:35:00,55.77,55.83,55.66,55.67,134501.0,46.6227,46.6728,46.5307,46.5391,134501.0
2017-01-31 09:40:00,55.67,55.74,55.61,55.69,136614.0,46.5391,46.5976,46.4889,46.5558,136614.0
2017-01-31 09:45:00,55.7,55.85,55.69,55.84,92980.0,46.5641,46.6895,46.5558,46.6812,92980.0
2017-01-31 09:50:00,55.84,55.87,55.66,55.68,131209.0,46.6812,46.7063,46.5307,46.5474,131209.0
2017-01-31 09:55:00,55.68,55.73,55.66,55.7,119654.0,46.5474,46.5892,46.5307,46.5641,119654.0
2017-01-31 10:00:00,55.69,55.69,55.57,55.58,136286.0,46.5558,46.5558,46.4555,46.4638,136286.0
2017-01-31 10:05:00,55.59,55.59,55.54,55.54,169876.0,46.4722,46.4722,46.4304,46.4304,169876.0
2017-01-31 10:10:00,55.55,55.56,55.5,55.52,191350.0,46.4387,46.4471,46.3969,46.4137,191350.0
2017-01-31 10:15:00,55.51,55.57,55.5,55.54,129368.0,46.4053,46.4555,46.3969,46.4304,129368.0
2017-01-31 10:20:00,55.54,55.54,55.44,55.46,209007.0,46.4304,46.4304,46.3468,46.3635,209007.0
2017-01-31 10:25:00,55.46,55.48,55.43,55.43,170483.0,46.3635,46.3802,46.3384,46.3384,170483.0
2017-01-31 10:30:00,55.44,55.49,55.42,55.49,135901.0,46.3468,46.3886,46.3301,46.3886,135901.0
2017-01-31 10:35:00,55.48,55.49,55.42,55.44,178526.0,46.3802,46.3886,46.3301,46.3468,178526.0
2017-01-31 10:40:00,55.44,55.44,55.35,55.37,375535.0,46.3468,46.3468,46.2716,46.2883,375535.0
2017-01-31 10:45:00,55.36,55.4,55.35,55.38,130337.0,46.2799,46.3134,46.2716,46.2966,130337.0
2017-01-31 10:50:00,55.37,55.48,55.37,55.46,106779.0,46.2883,46.3802,46.2883,46.3635,106779.0
2017-01-31 10:55:00,55.45,55.51,55.45,55.48,96114.0,46.3551,46.4053,46.3551,46.3802,96114.0
2017-01-31 11:00:00,55.48,55.52,55.47,55.5,89203.0,46.3802,46.4137,46.3719,46.3969,89203.0
2017-01-31 11:05:00,55.5,55.5,55.44,55.44,300831.0,46.3969,46.3969,46.3468,46.3468,300831.0
2017-01-31 11:10:00,55.44,55.46,55.32,55.35,155913.0,46.3468,46.3635,46.2465,46.2716,155913.0
2017-01-31 11:15:00,55.34,55.4,55.34,55.37,74785.0,46.2632,46.3134,46.2632,46.2883,74785.0
2017-01-31 11:20:00,55.37,55.38,55.23,55.24,238575.0,46.2883,46.2966,46.1712,46.1796,238575.0
2017-01-31 11:25:00,55.25,55.26,55.18,55.19,220443.0,46.188,46.1963,46.1294,46.1378,220443.0
2017-01-31 11:30:00,55.19,55.29,55.18,55.21,104638.0,46.1378,46.2214,46.1294,46.1545,104638.0
2017-01-31 11:35:00,55.22,55.22,55.16,55.19,165786.0,46.1629,46.1629,46.1127,46.1378,165786.0
2017-01-31 11:40:00,55.18,55.28,55.18,55.28,53078.0,46.1294,46.213,46.1294,46.213,53078.0
2017-01-31 11:45:00,55.28,55.33,55.25,55.32,192033.0,46.213,46.2548,46.188,46.2465,192033.0
2017-01-31 11:50:00,55.33,55.39,55.3,55.39,54595.0,46.2548,46.305,46.2298,46.305,54595.0
2017-01-31 11:55:00,55.39,55.39,55.33,55.39,96115.0,46.305,46.305,46.2548,46.305,96115.0
2017-01-31 12:00:00,55.38,55.39,55.31,55.37,122746.0,46.2966,46.305,46.2381,46.2883,122746.0
2017-01-31 12:05:00,55.36,55.37,55.32,55.32,120492.0,46.2799,46.2883,46.2465,46.2465,120492.0
2017-01-31 12:10:00,55.32,55.34,55.26,55.33,78808.0,46.2465,46.2632,46.1963,46.2548,78808.0
2017-01-31 12:15:00,55.34,55.41,55.31,55.36,91787.0,46.2632,46.3217,46.2381,46.2799,91787.0
2017-01-31 12:20:00,55.37,55.37,55.25,55.28,96099.0,46.2883,46.2883,46.188,46.213,96099.0
2017-01-31 12:25:00,55.27,55.3,55.23,55.24,72465.0,46.2047,46.2298,46.1712,46.1796,72465.0
2017-01-31 12:30:00,55.24,55.25,55.19,55.2,97096.0,46.1796,46.188,46.1378,46.1462,97096.0
2017-01-31 12:35:00,55.21,55.24,55.19,55.24,90206.0,46.1545,46.1796,46.1378,46.1796,90206.0
2017-01-31 12:40:00,55.23,55.29,55.23,55.29,59711.0,46.1712,46.2214,46.1712,46.2214,59711.0
2017-01-31 12:45:00,55.29,55.31,55.26,55.27,64709.0,46.2214,46.2381,46.1963,46.2047,64709.0
2017-01-31 12:50:00,55.27,55.32,55.26,55.27,50019.0,46.2047,46.2465,46.1963,46.2047,50019.0
2017-01-31 12:55:00,55.27,55.3,55.24,55.29,47350.0,46.2047,46.2298,46.1796,46.2214,47350.0
2017-01-31 13:00:00,55.29,55.29,55.24,55.24,53938.0,46.2214,46.2214,46.1796,46.1796,53938.0
2017-01-31 13:05:00,55.25,55.25,55.22,55.25,60285.0,46.188,46.188,46.1629,46.188,60285.0
2017-01-31 13:10:00,55.25,55.25,55.15,55.19,94078.0,46.188,46.188,46.1044,46.1378,94078.0
2017-01-31 13:15:00,55.19,55.2,55.15,55.15,63979.0,46.1378,46.1462,46.1044,46.1044,63979.0
2017-01-31 13:20:00,55.15,55.18,55.11,55.11,154955.0,46.1044,46.1294,46.0709,46.0709,154955.0
2017-01-31 13:25:00,55.12,55.16,55.08,55.14,103555.0,46.0793,46.1127,46.0458,46.096,103555.0
2017-01-31 13:30:00,55.15,55.16,55.12,55.14,44084.0,46.1044,46.1127,46.0793,46.096,44084.0
2017-01-31 13:35:00,55.15,55.15,55.08,55.09,93649.0,46.1044,46.1044,46.0458,46.0542,93649.0
2017-01-31 13:40:00,55.1,55.1,55.05,55.07,108677.0,46.0626,46.0626,46.0208,46.0375,108677.0
2017-01-31 13:45:00,55.07,55.07,54.98,55.01,395219.0,46.0375,46.0375,45.9622,45.9873,395219.0
2017-01-31 13:50:00,55.01,55.02,54.95,54.96,97992.0,45.9873,45.9957,45.9372,45.9455,97992.0
2017-01-31 13:55:00,54.96,54.97,54.88,54.89,188209.0,45.9455,45.9539,45.8786,45.887,188209.0
2017-01-31 14:00:00,54.9,54.97,54.88,54.97,166026.0,45.8954,45.9539,45.8786,45.9539,166026.0
2017-01-31 14:05:00,54.97,55.01,54.94,55.0,67264.0,45.9539,45.9873,45.9288,45.979,67264.0
2017-01-31 14:10:00,55.01,55.09,55.0,55.09,108140.0,45.9873,46.0542,45.979,46.0542,108140.0
2017-01-31 14:15:00,55.09,55.1,55.06,55.06,111078.0,46.0542,46.0626,46.0291,46.0291,111078.0
2017-01-31 14:20:00,55.07,55.12,55.07,55.08,81643.0,46.0375,46.0793,46.0375,46.0458,81643.0
2017-01-31 14:25:00,55.08,55.13,55.0,55.03,1506123.0,46.0458,46.0876,45.979,46.004,1506123.0
2017-01-31 14:30:00,55.04,55.05,54.95,54.95,129537.0,46.0124,46.0208,45.9372,45.9372,129537.0
2017-01-31 14:35:00,54.96,54.96,54.92,54.93,170879.0,45.9455,45.9455,45.9121,45.9204,170879.0
2017-01-31 14:40:00,54.94,55.09,54.92,55.09,156278.0,45.9288,46.0542,45.9121,46.0542,156278.0
2017-01-31 14:45:00,55.09,55.14,55.08,55.11,117677.0,46.0542,46.096,46.0458,46.0709,117677.0
2017-01-31 14:50:00,55.12,55.18,55.11,55.15,100773.0,46.0793,46.1294,46.0709,46.1044,100773.0
2017-01-31 14:55:00,55.15,55.16,55.12,55.16,53099.0,46.1044,46.1127,46.0793,46.1127,53099.0
2017-01-31 15:00:00,55.16,55.19,55.12,55.12,86147.0,46.1127,46.1378,46.0793,46.0793,86147.0
2017-01-31 15:05:00,55.13,55.14,55.1,55.1,98467.0,46.0876,46.096,46.0626,46.0626,98467.0
2017-01-31 15:10:00,55.1,55.16,55.09,55.16,99322.0,46.0626,46.1127,46.0542,46.1127,99322.0
2017-01-31 15:15:00,55.15,55.2,55.14,55.17,74996.0,46.1044,46.1462,46.096,46.1211,74996.0
2017-01-31 15:20:00,55.18,55.22,55.17,55.22,72338.0,46.1294,46.1629,46.1211,46.1629,72338.0
2017-01-31 15:25:00,55.22,55.23,55.19,55.2,113581.0,46.1629,46.1712,46.1378,46.1462,113581.0
2017-01-31 15:30:00,55.2,55.22,55.2,55.22,150127.0,46.1462,46.1629,46.1462,46.1629,150127.0
2017-01-31 15:35:00,55.22,55.26,55.2,55.26,113075.0,46.1629,46.1963,46.1462,46.1963,113075.0
2017-01-31 15:40:00,55.26,55.3,55.23,55.27,212780.0,46.1963,46.2298,46.1712,46.2047,212780.0
2017-01-31 15:45:00,55.27,55.28,55.23,55.24,179358.0,46.2047,46.213,46.1712,46.1796,179358.0
2017-01-31 15:50:00,55.24,55.27,55.23,55.25,352115.0,46.1796,46.2047,46.1712,46.188,352115.0
2017-01-31 15:55:00,55.25,55.25,55.18,55.22,894529.0,46.188,46.188,46.1294,46.1629,894529.0
2017-02-01 09:30:00,55.49,55.5,55.26,55.37,616323.0,46.3886,46.3969,46.1963,46.2883,616323.0
2017-02-01 09:35:00,55.36,55.4,55.24,55.27,378892.0,46.2799,46.3134,46.1796,46.2047,378892.0
2017-02-01 09:40:00,55.26,55.27,55.13,55.14,136191.0,46.1963,46.2047,46.0876,46.096,136191.0
2017-02-01 09:45:00,55.15,55.17,55.13,55.15,172443.0,46.1044,46.1211,46.0876,46.1044,172443.0
2017-02-01 09:50:00,55.15,55.17,55.1,55.12,182912.0,46.1044,46.1211,46.0626,46.0793,182912.0
2017-02-01 09:55:00,55.13,55.15,55.1,55.12,130711.0,46.0876,46.1044,46.0626,46.0793,130711.0
2017-02-01 10:00:00,55.13,55.14,54.97,54.98,157523.0,46.0876,46.096,45.9539,45.9622,157523.0
2017-02-01 10:05:00,54.98,55.0,54.83,54.86,339363.0,45.9622,45.979,45.8368,45.8619,339363.0
2017-02-01 10:10:00,54.86,54.86,54.71,54.71,228598.0,45.8619,45.8619,45.7365,45.7365,228598.0
2017-02-01 10:15:00,54.72,54.76,54.64,54.72,233233.0,45.7449,45.7783,45.678,45.7449,233233.0
2017-02-01 10:20:00,54.72,54.77,54.67,54.68,139716.0,45.7449,45.7867,45.7031,45.7114,139716.0
2017-02-01 10:25:00,54.67,54.73,54.62,54.7,153750.0,45.7031,45.7532,45.6613,45.7282,153750.0
2017-02-01 10:30:00,54.7,54.73,54.58,54.59,195674.0,45.7282,45.7532,45.6278,45.6362,195674.0
2017-02-01 10:35:00,54.59,54.62,54.47,54.49,275438.0,45.6362,45.6613,45.5359,45.5526,275438.0
2017-02-01 10:40:00,54.5,54.59,54.49,54.53,213711.0,45.561,45.6362,45.5526,45.586,213711.0
2017-02-01 10:45:00,54.52,54.53,54.39,54.41,225906.0,45.5777,45.586,45.469,45.4857,225906.0
2017-02-01 10:50:00,54.41,54.41,54.34,54.35,263682.0,45.4857,45.4857,45.4272,45.4356,263682.0
2017-02-01 10:55:00,54.34,54.56,54.34,54.44,221299.0,45.4272,45.6111,45.4272,45.5108,221299.0
2017-02-01 11:00:00,54.44,54.48,54.42,54.47,195510.0,45.5108,45.5442,45.4941,45.5359,195510.0
2017-02-01 11:05:00,54.47,54.57,54.45,54.51,161106.0,45.5359,45.6195,45.5192,45.5693,161106.0
2017-02-01 11:10:00,54.51,54.59,54.5,54.58,101976.0,45.5693,45.6362,45.561,45.6278,101976.0
2017-02-01 11:15:00,54.59,54.59,54.47,54.47,126863.0,45.6362,45.6362,45.5359,45.5359,126863.0
2017-02-01 11:20:00,54.47,54.51,54.44,54.5,108829.0,45.5359,45.5693,45.5108,45.561,108829.0
2017-02-01 11:25:00,54.5,54.52,54.46,54.52,142864.0,45.561,45.5777,45.5275,45.5777,142864.0
2017-02-01 11:30:00,54.52,54.53,54.48,54.51,139313.0,45.5777,45.586,45.5442,45.5693,139313.0
2017-02-01 11:35:00,54.52,54.61,54.51,54.56,294615.0,45.5777,45.6529,45.5693,45.6111,294615.0
2017-02-01 11:40:00,54.57,54.61,54.37,54.38,378439.0,45.6195,45.6529,45.4523,45.4607,378439.0
2017-02-01 11:45:00,54.39,54.5,54.39,54.44,190430.0,45.469,45.561,45.469,45.5108,190430.0
2017-02-01 11:50:00,54.44,54.55,54.44,54.5,143676.0,45.5108,45.6028,45.5108,45.561,143676.0
2017-02-01 11:55:00,54.5,54.59,54.5,54.54,206152.0,45.561,45.6362,45.561,45.5944,206152.0
2017-02-01 12:00:00,54.55,54.58,54.54,54.56,187071.0,45.6028,45.6278,45.5944,45.6111,187071.0
2017-02-01 12:05:00,54.57,54.62,54.56,54.61,93666.0,45.6195,45.6613,45.6111,45.6529,93666.0
2017-02-01 12:10:00,54.61,54.66,54.6,54.65,117377.0,45.6529,45.6947,45.6446,45.6864,117377.0
2017-02-01 12:15:00,54.66,54.66,54.6,54.6,132431.0,45.6947,45.6947,45.6446,45.6446,132431.0
2017-02-01 12:20:00,54.59,54.62,54.56,54.62,79399.0,45.6362,45.6613,45.6111,45.6613,79399.0
2017-02-01 12:25:00,54.61,54.62,54.57,54.6,161104.0,45.6529,45.6613,45.6195,45.6446,161104.0
2017-02-01 12:30:00,54.61,54.71,54.61,54.71,66012.0,45.6529,45.7365,45.6529,45.7365,66012.0
2017-02-01 12:35:00,54.71,54.72,54.65,54.65,49879.0,45.7365,45.7449,45.6864,45.6864,49879.0
2017-02-01 12:40:00,54.66,54.67,54.63,54.64,96839.0,45.6947,45.7031,45.6696,45.678,96839.0
2017-02-01 12:45:00,54.65,54.7,54.61,54.61,157811.0,45.6864,45.7282,45.6529,45.6529,157811.0
2017-02-01 12:50:00,54.61,54.65,54.61,54.62,84128.0,45.6529,45.6864,45.6529,45.6613,84128.0
2017-02-01 12:55:00,54.63,54.63,54.55,54.55,111713.0,45.6696,45.6696,45.6028,45.6028,111713.0
2017-02-01 13:00:00,54.55,54.56,54.5,54.54,323573.0,45.6028,45.6111,45.561,45.5944,323573.0
2017-02-01 13:05:00,54.54,54.59,54.53,54.58,59501.0,45.5944,45.6362,45.586,45.6278,59501.0
2017-02-01 13:10:00,54.58,54.61,54.55,54.55,161236.0,45.6278,45.6529,45.6028,45.6028,161236.0
2017-02-01 13:15:00,54.55,54.6,54.53,54.54,77622.0,45.6028,45.6446,45.586,45.5944,77622.0
2017-02-01 13:20:00,54.55,54.59,54.54,54.55,83962.0,45.6028,45.6362,45.5944,45.6028,83962.0
2017-02-01 13:25:00,54.54,54.55,54.43,54.43,75995.0,45.5944,45.6028,45.5024,45.5024,75995.0
2017-02-01 13:30:00,54.43,54.49,54.43,54.47,76628.0,45.5024,45.5526,45.5024,45.5359,76628.0
2017-02-01 13:35:00,54.47,54.5,54.44,54.44,53121.0,45.5359,45.561,45.5108,45.5108,53121.0
2017-02-01 13:40:00,54.44,54.49,54.43,54.49,93622.0,45.5108,45.5526,45.5024,45.5526,93622.0
2017-02-01 13:45:00,54.48,54.5,54.45,54.46,70561.0,45.5442,45.561,45.5192,45.5275,70561.0
2017-02-01 13:50:00,54.45,54.46,54.4,54.4,115289.0,45.5192,45.5275,45.4774,45.4774,115289.0
2017-02-01 13:55:00,54.41,54.42,54.32,54.33,138800.0,45.4857,45.4941,45.4105,45.4189,138800.0
2017-02-01 14:00:00,54.33,54.41,54.22,54.28,247760.0,45.4189,45.4857,45.3269,45.3771,247760.0
2017-02-01 14:05:00,54.27,54.44,54.27,54.35,176778.0,45.3687,45.5108,45.3687,45.4356,176778.0
2017-02-01 14:10:00,54.36,54.46,54.34,54.46,144276.0,45.4439,45.5275,45.4272,45.5275,144276.0
2017-02-01 14:15:00,54.46,54.5,54.35,54.48,122895.0,45.5275,45.561,45.4356,45.5442,122895.0
2017-02-01 14:20:00,54.48,54.5,54.43,54.45,85398.0,45.5442,45.561,45.5024,45.5192,85398.0
2017-02-01 14:25:00,54.45,54.46,54.38,54.38,100542.0,45.5192,45.5275,45.4607,45.4607,100542.0
2017-02-01 14:30:00,54.39,54.45,54.31,54.31,129586.0,45.469,45.5192,45.4021,45.4021,129586.0
2017-02-01 14:35:00,54.31,54.37,54.3,54.33,112347.0,45.4021,45.4523,45.3938,45.4189,112347.0
2017-02-01 14:40:00,54.33,54.34,54.21,54.24,178084.0,45.4189,45.4272,45.3185,45.3436,178084.0
2017-02-01 14:45:00,54.23,54.26,54.23,54.25,136396.0,45.3353,45.3603,45.3353,45.352,136396.0
2017-02-01 14:50:00,54.25,54.25,54.16,54.18,163862.0,45.352,45.352,45.2767,45.2935,163862.0
2017-02-01 14:55:00,54.19,54.26,54.17,54.26,208697.0,45.3018,45.3603,45.2851,45.3603,208697.0
2017-02-01 15:00:00,54.26,54.27,54.22,54.24,165192.0,45.3603,45.3687,45.3269,45.3436,165192.0
2017-02-01 15:05:00,54.25,54.27,54.2,54.22,150281.0,45.352,45.3687,45.3102,45.3269,150281.0
2017-02-01 15:10:00,54.22,54.24,54.2,54.21,157417.0,45.3269,45.3436,45.3102,45.3185,157417.0
2017-02-01 15:15:00,54.21,54.25,54.2,54.23,142661.0,45.3185,45.352,45.3102,45.3353,142661.0
2017-02-01 15:20:00,54.23,54.23,54.21,54.23,102860.0,45.3353,45.3353,45.3185,45.3353,102860.0
2017-02-01 15:25:00,54.23,54.23,54.18,54.21,265784.0,45.3353,45.3353,45.2935,45.3185,265784.0
2017-02-01 15:30:00,54.21,54.21,54.17,54.18,303520.0,45.3185,45.3185,45.2851,45.2935,303520.0
2017-02-01 15:35:00,54.18,54.2,54.16,54.18,303675.0,45.2935,45.3102,45.2767,45.2935,303675.0
2017-02-01 15:40:00,54.18,54.2,54.13,54.13,283400.0,45.2935,45.3102,45.2517,45.2517,283400.0
2017-02-01 15:45:00,54.14,54.17,53.98,54.03,821908.0,45.26,45.2851,45.1263,45.1681,821908.0
2017-02-01 15:50:00,54.04,54.09,53.88,53.9,968806.0,45.1764,45.2182,45.0427,45.0594,968806.0
2017-02-01 15:55:00,53.89,53.9,53.81,53.89,1984821.0,45.051,45.0594,44.9841,45.051,1984821.0
2017-02-02 09:30:00,54.04,54.13,53.97,53.98,504551.0,45.1764,45.2517,45.1179,45.1263,504551.0
2017-02-02 09:35:00,53.98,54.2,53.97,54.2,196384.0,45.1263,45.3102,45.1179,45.3102,196384.0
2017-02-02 09:40:00,54.2,54.23,54.07,54.23,197663.0,45.3102,45.3353,45.2015,45.3353,197663.0
2017-02-02 09:45:00,54.23,54.29,54.13,54.24,232354.0,45.3353,45.3854,45.2517,45.3436,232354.0
2017-02-02 09:50:00,54.24,54.26,54.17,54.2,187281.0,45.3436,45.3603,45.2851,45.3102,187281.0
2017-02-02 09:55:00,54.2,54.33,54.16,54.33,303918.0,45.3102,45.4189,45.2767,45.4189,303918.0
2017-02-02 10:00:00,54.33,54.36,54.24,54.25,272358.0,45.4189,45.4439,45.3436,45.352,272358.0
2017-02-02 10:05:00,54.25,54.38,54.24,54.38,179571.0,45.352,45.4607,45.3436,45.4607,179571.0
2017-02-02 10:10:00,54.37,54.39,54.31,54.35,126956.0,45.4523,45.469,45.4021,45.4356,126956.0
2017-02-02 10:15:00,54.35,54.35,54.17,54.23,214937.0,45.4356,45.4356,45.2851,45.3353,214937.0
2017-02-02 10:20:00,54.23,54.29,54.2,54.26,165931.0,45.3353,45.3854,45.3102,45.3603,165931.0
2017-02-02 10:25:00,54.25,54.26,54.2,54.24,121034.0,45.352,45.3603,45.3102,45.3436,121034.0
2017-02-02 10:30:00,54.25,54.32,54.24,54.29,165520.0,45.352,45.4105,45.3436,45.3854,165520.0
2017-02-02 10:35:00,54.3,54.31,54.23,54.23,329800.0,45.3938,45.4021,45.3353,45.3353,329800.0
2017-02-02 10:40:00,54.23,54.26,54.2,54.21,302589.0,45.3353,45.3603,45.3102,45.3185,302589.0
2017-02-02 10:45:00,54.21,54.27,54.2,54.23,132966.0,45.3185,45.3687,45.3102,45.3353,132966.0
2017-02-02 10:50:00,54.24,54.24,54.2,54.23,166806.0,45.3436,45.3436,45.3102,45.3353,166806.0
2017-02-02 10:55:00,54.23,54.24,54.19,54.23,267614.0,45.3353,45.3436,45.3018,45.3353,267614.0
2017-02-02 11:00:00,54.23,54.35,54.22,54.34,190538.0,45.3353,45.4356,45.3269,45.4272,190538.0
2017-02-02 11:05:00,54.34,54.34,54.23,54.24,174157.0,45.4272,45.4272,45.3353,45.3436,174157.0
2017-02-02 11:10:00,54.24,54.29,54.23,54.27,130462.0,45.3436,45.3854,45.3353,45.3687,130462.0
2017-02-02 11:15:00,54.27,54.3,54.23,54.3,142667.0,45.3687,45.3938,45.3353,45.3938,142667.0
2017-02-02 11:20:00,54.3,54.3,54.24,54.26,371124.0,45.3938,45.3938,45.3436,45.3603,371124.0
2017-02-02 11:25:00,54.26,54.3,54.25,54.29,230446.0,45.3603,45.3938,45.352,45.3854,230446.0
2017-02-02 11:30:00,54.28,54.3,54.23,54.28,110398.0,45.3771,45.3938,45.3353,45.3771,110398.0
2017-02-02 11:35:00,54.27,54.28,54.24,54.25,76437.0,45.3687,45.3771,45.3436,45.352,76437.0
2017-02-02 11:40:00,54.24,54.33,54.22,54.32,161368.0,45.3436,45.4189,45.3269,45.4105,161368.0
2017-02-02 11:45:00,54.31,54.32,54.17,54.18,218347.0,45.4021,45.4105,45.2851,45.2935,218347.0
2017-02-02 11:50:00,54.17,54.23,54.15,54.2,205079.0,45.2851,45.3353,45.2684,45.3102,205079.0
2017-02-02 11:55:00,54.2,54.2,54.14,54.17,90058.0,45.3102,45.3102,45.26,45.2851,90058.0
2017-02-02 12:00:00,54.16,54.2,54.15,54.18,72843.0,45.2767,45.3102,45.2684,45.2935,72843.0
2017-02-02 12:05:00,54.17,54.21,54.15,54.19,101160.0,45.2851,45.3185,45.2684,45.3018,101160.0
2017-02-02 12:10:00,54.19,54.19,54.13,54.18,178261.0,45.3018,45.3018,45.2517,45.2935,178261.0
2017-02-02 12:15:00,54.17,54.19,54.17,54.18,60376.0,45.2851,45.3018,45.2851,45.2935,60376.0
2017-02-02 12:20:00,54.18,54.21,54.17,54.18,78671.0,45.2935,45.3185,45.2851,45.2935,78671.0
2017-02-02 12:25:00,54.19,54.19,54.17,54.17,68744.0,45.3018,45.3018,45.2851,45.2851,68744.0
2017-02-02 12:30:00,54.17,54.18,54.1,54.12,142221.0,45.2851,45.2935,45.2266,45.2433,142221.0
2017-02-02 12:35:00,54.12,54.12,54.09,54.09,186504.0,45.2433,45.2433,45.2182,45.2182,186504.0
2017-02-02 12:40:00,54.1,54.12,54.09,54.11,122156.0,45.2266,45.2433,45.2182,45.2349,122156.0
2017-02-02 12:45:00,54.12,54.13,54.1,54.11,77251.0,45.2433,45.2517,45.2266,45.2349,77251.0
2017-02-02 12:50:00,54.11,54.11,54.07,54.08,87293.0,45.2349,45.2349,45.2015,45.2099,87293.0
2017-02-02 12:55:00,54.08,54.11,54.07,54.09,155923.0,45.2099,45.2349,45.2015,45.2182,155923.0
2017-02-02 13:00:00,54.09,54.11,54.08,54.11,50138.0,45.2182,45.2349,45.2099,45.2349,50138.0
2017-02-02 13:05:00,54.1,54.11,54.1,54.11,54620.0,45.2266,45.2349,45.2266,45.2349,54620.0
2017-02-02 13:10:00,54.11,54.12,54.1,54.12,85150.0,45.2349,45.2433,45.2266,45.2433,85150.0
2017-02-02 13:15:00,54.12,54.12,54.11,54.12,33606.0,45.2433,45.2433,45.2349,45.2433,33606.0
2017-02-02 13:20:00,54.11,54.12,54.08,54.08,96550.0,45.2349,45.2433,45.2099,45.2099,96550.0
2017-02-02 13:25:00,54.09,54.14,54.08,54.14,82145.0,45.2182,45.26,45.2099,45.26,82145.0
2017-02-02 13:30:00,54.14,54.14,54.13,54.14,30973.0,45.26,45.26,45.2517,45.26,30973.0
2017-02-02 13:35:00,54.14,54.14,54.09,54.1,86165.0,45.26,45.26,45.2182,45.2266,86165.0
2017-02-02 13:40:00,54.1,54.15,54.09,54.14,279514.0,45.2266,45.2684,45.2182,45.26,279514.0
2017-02-02 13:45:00,54.13,54.15,54.09,54.09,219035.0,45.2517,45.2684,45.2182,45.2182,219035.0
2017-02-02 13:50:00,54.1,54.11,54.09,54.1,182717.0,45.2266,45.2349,45.2182,45.2266,182717.0
2017-02-02 13:55:00,54.1,54.21,54.09,54.2,143769.0,45.2266,45.3185,45.2182,45.3102,143769.0
2017-02-02 14:00:00,54.2,54.2,54.1,54.15,135354.0,45.3102,45.3102,45.2266,45.2684,135354.0
2017-02-02 14:05:00,54.14,54.15,54.12,54.12,68202.0,45.26,45.2684,45.2433,45.2433,68202.0
2017-02-02 14:10:00,54.13,54.13,54.09,54.1,102114.0,45.2517,45.2517,45.2182,45.2266,102114.0
2017-02-02 14:15:00,54.1,54.1,54.07,54.07,84025.0,45.2266,45.2266,45.2015,45.2015,84025.0
2017-02-02 14:20:00,54.07,54.08,53.98,53.99,262834.0,45.2015,45.2099,45.1263,45.1346,262834.0
2017-02-02 14:25:00,53.99,54.02,53.96,53.98,145283.0,45.1346,45.1597,45.1095,45.1263,145283.0
2017-02-02 14:30:00,53.98,54.01,53.96,54.0,120324.0,45.1263,45.1513,45.1095,45.143,120324.0
2017-02-02 14:35:00,54.01,54.02,53.98,53.99,172380.0,45.1513,45.1597,45.1263,45.1346,172380.0
2017-02-02 14:40:00,54.0,54.01,53.97,53.97,142168.0,45.143,45.1513,45.1179,45.1179,142168.0
2017-02-02 14:45:00,53.98,53.99,53.97,53.98,92939.0,45.1263,45.1346,45.1179,45.1263,92939.0
2017-02-02 14:50:00,53.98,54.01,53.97,54.0,101336.0,45.1263,45.1513,45.1179,45.143,101336.0
2017-02-02 14:55:00,54.0,54.0,53.99,53.99,40958.0,45.143,45.143,45.1346,45.1346,40958.0
2017-02-02 15:00:00,54.0,54.0,53.97,53.98,201264.0,45.143,45.143,45.1179,45.1263,201264.0
2017-02-02 15:05:00,53.98,54.01,53.96,54.0,150583.0,45.1263,45.1513,45.1095,45.143,150583.0
2017-02-02 15:10:00,54.0,54.01,53.99,54.01,86135.0,45.143,45.1513,45.1346,45.1513,86135.0
2017-02-02 15:15:00,54.01,54.01,53.95,53.99,176500.0,45.1513,45.1513,45.1012,45.1346,176500.0
2017-02-02 15:20:00,53.98,54.0,53.98,54.0,67714.0,45.1263,45.143,45.1263,45.143,67714.0
2017-02-02 15:25:00,54.0,54.04,53.98,54.04,188837.0,45.143,45.1764,45.1263,45.1764,188837.0
2017-02-02 15:30:00,54.04,54.04,53.96,53.99,270849.0,45.1764,45.1764,45.1095,45.1346,270849.0
2017-02-02 15:35:00,54.0,54.0,53.96,53.96,156555.0,45.143,45.143,45.1095,45.1095,156555.0
2017-02-02 15:40:00,53.96,54.0,53.96,53.97,209533.0,45.1095,45.143,45.1095,45.1179,209533.0
2017-02-02 15:45:00,53.97,53.98,53.93,53.95,603332.0,45.1179,45.1263,45.0845,45.1012,603332.0
2017-02-02 15:50:00,53.95,53.97,53.88,53.92,464247.0,45.1012,45.1179,45.0427,45.0761,464247.0
2017-02-02 15:55:00,53.91,53.92,53.85,53.87,735417.0,45.0677,45.0761,45.0176,45.0343,735417.0
2017-02-03 09:30:00,54.21,54.25,54.01,54.04,367024.0,45.3185,45.352,45.1513,45.1764,367024.0
2017-02-03 09:35:00,54.04,54.15,54.01,54.12,249925.0,45.1764,45.2684,45.1513,45.2433,249925.0
2017-02-03 09:40:00,54.13,54.15,54.1,54.14,72744.0,45.2517,45.2684,45.2266,45.26,72744.0
2017-02-03 09:45:00,54.15,54.21,54.14,54.18,78621.0,45.2684,45.3185,45.26,45.2935,78621.0
2017-02-03 09:50:00,54.18,54.19,54.07,54.09,96312.0,45.2935,45.3018,45.2015,45.2182,96312.0
2017-02-03 09:55:00,54.1,54.12,54.08,54.11,78363.0,45.2266,45.2433,45.2099,45.2349,78363.0
2017-02-03 10:00:00,54.11,54.2,54.1,54.16,133301.0,45.2349,45.3102,45.2266,45.2767,133301.0
2017-02-03 10:05:00,54.15,54.36,54.15,54.25,330067.0,45.2684,45.4439,45.2684,45.352,330067.0
2017-02-03 10:10:00,54.25,54.31,54.22,54.3,175681.0,45.352,45.4021,45.3269,45.3938,175681.0
2017-02-03 10:15:00,54.3,54.39,54.28,54.39,89067.0,45.3938,45.469,45.3771,45.469,89067.0
2017-02-03 10:20:00,54.39,54.45,54.28,54.29,178307.0,45.469,45.5192,45.3771,45.3854,178307.0
2017-02-03 10:25:00,54.29,54.42,54.28,54.37,128647.0,45.3854,45.4941,45.3771,45.4523,128647.0
2017-02-03 10:30:00,54.37,54.44,54.36,54.42,108745.0,45.4523,45.5108,45.4439,45.4941,108745.0
2017-02-03 10:35:00,54.41,54.48,54.4,54.41,125600.0,45.4857,45.5442,45.4774,45.4857,125600.0
2017-02-03 10:40:00,54.4,54.49,54.39,54.48,86360.0,45.4774,45.5526,45.469,45.5442,86360.0
2017-02-03 10:45:00,54.48,54.59,54.47,54.58,198305.0,45.5442,45.6362,45.5359,45.6278,198305.0
2017-02-03 10:50:00,54.59,54.59,54.51,54.58,87456.0,45.6362,45.6362,45.5693,45.6278,87456.0
2017-02-03 10:55:00,54.58,54.59,54.56,54.58,126984.0,45.6278,45.6362,45.6111,45.6278,126984.0
2017-02-03 11:00:00,54.57,54.63,54.57,54.61,156371.0,45.6195,45.6696,45.6195,45.6529,156371.0
2017-02-03 11:05:00,54.61,54.61,54.54,54.54,97598.0,45.6529,45.6529,45.5944,45.5944,97598.0
2017-02-03 11:10:00,54.54,54.55,54.52,54.53,93551.0,45.5944,45.6028,45.5777,45.586,93551.0
2017-02-03 11:15:00,54.53,54.56,54.51,54.53,109937.0,45.586,45.6111,45.5693,45.586,109937.0
2017-02-03 11:20:00,54.53,54.54,54.48,54.48,120981.0,45.586,45.5944,45.5442,45.5442,120981.0
2017-02-03 11:25:00,54.48,54.49,54.45,54.46,69214.0,45.5442,45.5526,45.5192,45.5275,69214.0
2017-02-03 11:30:00,54.46,54.48,54.44,54.48,110358.0,45.5275,45.5442,45.5108,45.5442,110358.0
2017-02-03 11:35:00,54.48,54.48,54.45,54.47,146694.0,45.5442,45.5442,45.5192,45.5359,146694.0
2017-02-03 11:40:00,54.46,54.47,54.4,54.44,134137.0,45.5275,45.5359,45.4774,45.5108,134137.0
2017-02-03 11:45:00,54.44,54.47,54.43,54.46,73716.0,45.5108,45.5359,45.5024,45.5275,73716.0
2017-02-03 11:50:00,54.47,54.53,54.46,54.52,252253.0,45.5359,45.586,45.5275,45.5777,252253.0
2017-02-03 11:55:00,54.51,54.51,54.45,54.48,113924.0,45.5693,45.5693,45.5192,45.5442,113924.0
2017-02-03 12:00:00,54.48,54.53,54.48,54.52,121477.0,45.5442,45.586,45.5442,45.5777,121477.0
2017-02-03 12:05:00,54.52,54.53,54.5,54.51,75171.0,45.5777,45.586,45.561,45.5693,75171.0
2017-02-03 12:10:00,54.51,54.55,54.5,54.54,82870.0,45.5693,45.6028,45.561,45.5944,82870.0
2017-02-03 12:15:00,54.54,54.56,54.54,54.55,67719.0,45.5944,45.6111,45.5944,45.6028,67719.0
2017-02-03 12:20:00,54.54,54.61,54.54,54.61,73250.0,45.5944,45.6529,45.5944,45.6529,73250.0
2017-02-03 12:25:00,54.61,54.64,54.6,54.62,80970.0,45.6529,45.678,45.6446,45.6613,80970.0
2017-02-03 12:30:00,54.62,54.63,54.6,54.63,62124.0,45.6613,45.6696,45.6446,45.6696,62124.0
2017-02-03 12:35:00,54.62,54.65,54.62,54.64,56113.0,45.6613,45.6864,45.6613,45.678,56113.0
2017-02-03 12:40:00,54.64,54.68,54.63,54.66,82394.0,45.678,45.7114,45.6696,45.6947,82394.0
2017-02-03 12:45:00,54.66,54.67,54.64,54.64,42185.0,45.6947,45.7031,45.678,45.678,42185.0
2017-02-03 12:50:00,54.65,54.65,54.61,54.62,48245.0,45.6864,45.6864,45.6529,45.6613,48245.0
2017-02-03 12:55:00,54.61,54.62,54.58,54.6,57587.0,45.6529,45.6613,45.6278,45.6446,57587.0
2017-02-03 13:00:00,54.6,54.6,54.5,54.51,67569.0,45.6446,45.6446,45.561,45.5693,67569.0
2017-02-03 13:05:00,54.5,54.56,54.5,54.55,103917.0,45.561,45.6111,45.561,45.6028,103917.0
2017-02-03 13:10:00,54.55,54.6,54.53,54.6,74588.0,45.6028,45.6446,45.586,45.6446,74588.0
2017-02-03 13:15:00,54.6,54.65,54.59,54.6,259033.0,45.6446,45.6864,45.6362,45.6446,259033.0
2017-02-03 13:20:00,54.6,54.64,54.59,54.63,118118.0,45.6446,45.678,45.6362,45.6696,118118.0
2017-02-03 13:25:00,54.63,54.72,54.63,54.71,121458.0,45.6696,45.7449,45.6696,45.7365,121458.0
2017-02-03 13:30:00,54.71,54.71,54.63,54.64,87234.0,45.7365,45.7365,45.6696,45.678,87234.0
2017-02-03 13:35:00,54.64,54.66,54.57,54.57,84196.0,45.678,45.6947,45.6195,45.6195,84196.0
2017-02-03 13:40:00,54.57,54.61,54.57,54.6,64914.0,45.6195,45.6529,45.6195,45.6446,64914.0
2017-02-03 13:45:00,54.6,54.63,54.6,54.61,56232.0,45.6446,45.6696,45.6446,45.6529,56232.0
2017-02-03 13:50:00,54.61,54.62,54.6,54.6,31715.0,45.6529,45.6613,45.6446,45.6446,31715.0
2017-02-03 13:55:00,54.61,54.64,54.59,54.64,94567.0,45.6529,45.678,45.6362,45.678,94567.0
2017-02-03 14:00:00,54.64,54.67,54.61,54.65,170219.0,45.678,45.7031,45.6529,45.6864,170219.0
2017-02-03 14:05:00,54.66,54.67,54.64,54.66,157595.0,45.6947,45.7031,45.678,45.6947,157595.0
2017-02-03 14:10:00,54.66,54.69,54.65,54.65,115848.0,45.6947,45.7198,45.6864,45.6864,115848.0
2017-02-03 14:15:00,54.66,54.66,54.65,54.65,31720.0,45.6947,45.6947,45.6864,45.6864,31720.0
2017-02-03 14:20:00,54.66,54.67,54.64,54.66,105775.0,45.6947,45.7031,45.678,45.6947,105775.0
2017-02-03 14:25:00,54.66,54.72,54.66,54.72,110890.0,45.6947,45.7449,45.6947,45.7449,110890.0
2017-02-03 14:30:00,54.72,54.74,54.71,54.72,71238.0,45.7449,45.7616,45.7365,45.7449,71238.0
2017-02-03 14:35:00,54.73,54.73,54.67,54.67,72147.0,45.7532,45.7532,45.7031,45.7031,72147.0
2017-02-03 14:40:00,54.68,54.7,54.67,54.69,62500.0,45.7114,45.7282,45.7031,45.7198,62500.0
2017-02-03 14:45:00,54.69,54.69,54.65,54.65,68284.0,45.7198,45.7198,45.6864,45.6864,68284.0
2017-02-03 14:50:00,54.65,54.66,54.6,54.6,75386.0,45.6864,45.6947,45.6446,45.6446,75386.0
2017-02-03 14:55:00,54.6,54.64,54.59,54.61,236659.0,45.6446,45.678,45.6362,45.6529,236659.0
2017-02-03 15:00:00,54.62,54.63,54.61,54.63,76129.0,45.6613,45.6696,45.6529,45.6696,76129.0
2017-02-03 15:05:00,54.63,54.74,54.61,54.74,1354201.0,45.6696,45.7616,45.6529,45.7616,1354201.0
2017-02-03 15:10:00,54.73,54.81,54.73,54.78,248049.0,45.7532,45.8201,45.7532,45.795,248049.0
2017-02-03 15:15:00,54.79,54.84,54.78,54.84,76109.0,45.8034,45.8452,45.795,45.8452,76109.0
2017-02-03 15:20:00,54.83,54.84,54.76,54.77,175339.0,45.8368,45.8452,45.7783,45.7867,175339.0
2017-02-03 15:25:00,54.77,54.88,54.77,54.88,252975.0,45.7867,45.8786,45.7867,45.8786,252975.0
2017-02-03 15:30:00,54.88,54.88,54.79,54.79,240000.0,45.8786,45.8786,45.8034,45.8034,240000.0
2017-02-03 15:35:00,54.8,54.87,54.8,54.85,159448.0,45.8118,45.8703,45.8118,45.8536,159448.0
2017-02-03 15:40:00,54.84,54.89,54.83,54.89,156342.0,45.8452,45.887,45.8368,45.887,156342.0
2017-02-03 15:45:00,54.89,54.92,54.87,54.91,253557.0,45.887,45.9121,45.8703,45.9037,253557.0
2017-02-03 15:50:00,54.91,55.01,54.91,55.01,696457.0,45.9037,45.9873,45.9037,45.9873,696457.0
2017-02-03 15:55:00,55.0,55.1,54.99,55.06,1375247.0,45.979,46.0626,45.9706,46.0291,1375247.0
2017-02-06 09:30:00,55.01,55.24,54.9,55.22,362866.0,45.9873,46.1796,45.8954,46.1629,362866.0
2017-02-06 09:35:00,55.22,55.33,55.19,55.3,318859.0,46.1629,46.2548,46.1378,46.2298,318859.0
2017-02-06 09:40:00,55.31,55.45,55.25,55.45,174480.0,46.2381,46.3551,46.188,46.3551,174480.0
2017-02-06 09:45:00,55.44,55.52,55.4,55.4,517697.0,46.3468,46.4137,46.3134,46.3134,517697.0
2017-02-06 09:50:00,55.4,55.44,55.29,55.39,153009.0,46.3134,46.3468,46.2214,46.305,153009.0
2017-02-06 09:55:00,55.39,55.44,55.38,55.4,233587.0,46.305,46.3468,46.2966,46.3134,233587.0
2017-02-06 10:00:00,55.39,55.45,55.37,55.43,193510.0,46.305,46.3551,46.2883,46.3384,193510.0
2017-02-06 10:05:00,55.42,55.48,55.35,55.48,148051.0,46.3301,46.3802,46.2716,46.3802,148051.0
2017-02-06 10:10:00,55.48,55.52,55.4,55.46,207386.0,46.3802,46.4137,46.3134,46.3635,207386.0
2017-02-06 10:15:00,55.46,55.54,55.45,55.47,129092.0,46.3635,46.4304,46.3551,46.3719,129092.0
2017-02-06 10:20:00,55.47,55.57,55.47,55.56,115095.0,46.3719,46.4555,46.3719,46.4471,115095.0
2017-02-06 10:25:00,55.57,55.57,55.46,55.47,118780.0,46.4555,46.4555,46.3635,46.3719,118780.0
2017-02-06 10:30:00,55.47,55.47,55.27,55.34,108332.0,46.3719,46.3719,46.2047,46.2632,108332.0
2017-02-06 10:35:00,55.35,55.51,55.34,55.5,122221.0,46.2716,46.4053,46.2632,46.3969,122221.0
2017-02-06 10:40:00,55.5,55.54,55.46,55.5,142922.0,46.3969,46.4304,46.3635,46.3969,142922.0
2017-02-06 10:45:00,55.5,55.57,55.49,55.54,107863.0,46.3969,46.4555,46.3886,46.4304,107863.0
2017-02-06 10:50:00,55.54,55.56,55.49,55.5,109997.0,46.4304,46.4471,46.3886,46.3969,109997.0
2017-02-06 10:55:00,55.5,55.57,55.5,55.57,90559.0,46.3969,46.4555,46.3969,46.4555,90559.0
2017-02-06 11:00:00,55.56,55.57,55.49,55.53,134033.0,46.4471,46.4555,46.3886,46.422,134033.0
2017-02-06 11:05:00,55.52,55.58,55.5,55.5,100229.0,46.4137,46.4638,46.3969,46.3969,100229.0
2017-02-06 11:10:00,55.5,55.58,55.5,55.57,69396.0,46.3969,46.4638,46.3969,46.4555,69396.0
2017-02-06 11:15:00,55.56,55.57,55.53,55.57,96052.0,46.4471,46.4555,46.422,46.4555,96052.0
2017-02-06 11:20:00,55.57,55.66,55.56,55.62,204556.0,46.4555,46.5307,46.4471,46.4973,204556.0
2017-02-06 11:25:00,55.62,55.66,55.55,55.56,114959.0,46.4973,46.5307,46.4387,46.4471,114959.0
2017-02-06 11:30:00,55.55,55.59,55.54,55.58,141498.0,46.4387,46.4722,46.4304,46.4638,141498.0
2017-02-06 11:35:00,55.58,55.59,55.55,55.56,145490.0,46.4638,46.4722,46.4387,46.4471,145490.0
2017-02-06 11:40:00,55.57,55.62,55.54,55.61,153958.0,46.4555,46.4973,46.4304,46.4889,153958.0
2017-02-06 11:45:00,55.61,55.65,55.59,55.6,129301.0,46.4889,46.5223,46.4722,46.4805,129301.0
2017-02-06 11:50:00,55.59,55.62,55.56,55.59,79990.0,46.4722,46.4973,46.4471,46.4722,79990.0
2017-02-06 11:55:00,55.59,55.6,55.55,55.56,66318.0,46.4722,46.4805,46.4387,46.4471,66318.0
2017-02-06 12:00:00,55.55,55.62,55.55,55.61,63734.0,46.4387,46.4973,46.4387,46.4889,63734.0
2017-02-06 12:05:00,55.61,55.65,55.6,55.63,60877.0,46.4889,46.5223,46.4805,46.5056,60877.0
2017-02-06 12:10:00,55.63,55.67,55.62,55.64,241299.0,46.5056,46.5391,46.4973,46.514,241299.0
2017-02-06 12:15:00,55.63,55.64,55.5,55.51,114998.0,46.5056,46.514,46.3969,46.4053,114998.0
2017-02-06 12:20:00,55.5,55.56,55.5,55.53,95400.0,46.3969,46.4471,46.3969,46.422,95400.0
2017-02-06 12:25:00,55.53,55.56,55.52,55.54,96455.0,46.422,46.4471,46.4137,46.4304,96455.0
2017-02-06 12:30:00,55.55,55.58,55.53,55.54,105164.0,46.4387,46.4638,46.422,46.4304,105164.0
2017-02-06 12:35:00,55.55,55.61,55.53,55.58,98328.0,46.4387,46.4889,46.422,46.4638,98328.0
2017-02-06 12:40:00,55.58,55.58,55.54,55.54,98169.0,46.4638,46.4638,46.4304,46.4304,98169.0
2017-02-06 12:45:00,55.54,55.55,55.49,55.49,69362.0,46.4304,46.4387,46.3886,46.3886,69362.0
2017-02-06 12:50:00,55.5,55.56,55.48,55.54,189055.0,46.3969,46.4471,46.3802,46.4304,189055.0
2017-02-06 12:55:00,55.53,55.54,55.49,55.51,96114.0,46.422,46.4304,46.3886,46.4053,96114.0
2017-02-06 13:00:00,55.51,55.53,55.49,55.5,81373.0,46.4053,46.422,46.3886,46.3969,81373.0
2017-02-06 13:05:00,55.5,55.51,55.49,55.5,146790.0,46.3969,46.4053,46.3886,46.3969,146790.0
2017-02-06 13:10:00,55.5,55.51,55.49,55.49,88887.0,46.3969,46.4053,46.3886,46.3886,88887.0
2017-02-06 13:15:00,55.5,55.5,55.47,55.47,157453.0,46.3969,46.3969,46.3719,46.3719,157453.0
2017-02-06 13:20:00,55.47,55.48,55.41,55.45,97037.0,46.3719,46.3802,46.3217,46.3551,97037.0
2017-02-06 13:25:00,55.45,55.46,55.44,55.44,53591.0,46.3551,46.3635,46.3468,46.3468,53591.0
2017-02-06 13:30:00,55.44,55.5,55.44,55.5,59052.0,46.3468,46.3969,46.3468,46.3969,59052.0
2017-02-06 13:35:00,55.5,55.5,55.44,55.48,74752.0,46.3969,46.3969,46.3468,46.3802,74752.0
2017-02-06 13:40:00,55.49,55.5,55.48,55.48,77474.0,46.3886,46.3969,46.3802,46.3802,77474.0
2017-02-06 13:45:00,55.48,55.5,55.47,55.5,107700.0,46.3802,46.3969,46.3719,46.3969,107700.0
2017-02-06 13:50:00,55.5,55.5,55.45,55.5,95225.0,46.3969,46.3969,46.3551,46.3969,95225.0
2017-02-06 13:55:00,55.5,55.51,55.49,55.5,60088.0,46.3969,46.4053,46.3886,46.3969,60088.0
2017-02-06 14:00:00,55.5,55.51,55.49,55.5,77260.0,46.3969,46.4053,46.3886,46.3969,77260.0
2017-02-06 14:05:00,55.51,55.51,55.47,55.49,90223.0,46.4053,46.4053,46.3719,46.3886,90223.0
2017-02-06 14:10:00,55.49,55.51,55.49,55.49,120781.0,46.3886,46.4053,46.3886,46.3886,120781.0
2017-02-06 14:15:00,55.49,55.51,55.48,55.51,105371.0,46.3886,46.4053,46.3802,46.4053,105371.0
2017-02-06 14:20:00,55.51,55.53,55.49,55.51,89224.0,46.4053,46.422,46.3886,46.4053,89224.0
2017-02-06 14:25:00,55.5,55.52,55.43,55.43,109006.0,46.3969,46.4137,46.3384,46.3384,109006.0
2017-02-06 14:30:00,55.43,55.48,55.42,55.48,104855.0,46.3384,46.3802,46.3301,46.3802,104855.0
2017-02-06 14:35:00,55.48,55.51,55.46,55.47,83912.0,46.3802,46.4053,46.3635,46.3719,83912.0
2017-02-06 14:40:00,55.47,55.52,55.46,55.5,73879.0,46.3719,46.4137,46.3635,46.3969,73879.0
2017-02-06 14:45:00,55.5,55.51,55.46,55.49,88865.0,46.3969,46.4053,46.3635,46.3886,88865.0
2017-02-06 14:50:00,55.49,55.51,55.47,55.47,90495.0,46.3886,46.4053,46.3719,46.3719,90495.0
2017-02-06 14:55:00,55.47,55.51,55.44,55.45,127876.0,46.3719,46.4053,46.3468,46.3551,127876.0
2017-02-06 15:00:00,55.45,55.47,55.44,55.46,154890.0,46.3551,46.3719,46.3468,46.3635,154890.0
2017-02-06 15:05:00,55.46,55.49,55.44,55.46,229465.0,46.3635,46.3886,46.3468,46.3635,229465.0
2017-02-06 15:10:00,55.46,55.48,55.45,55.47,87695.0,46.3635,46.3802,46.3551,46.3719,87695.0
2017-02-06 15:15:00,55.47,55.53,55.46,55.51,141285.0,46.3719,46.422,46.3635,46.4053,141285.0
2017-02-06 15:20:00,55.5,55.52,55.5,55.51,112066.0,46.3969,46.4137,46.3969,46.4053,112066.0
2017-02-06 15:25:00,55.52,55.54,55.5,55.52,151491.0,46.4137,46.4304,46.3969,46.4137,151491.0
2017-02-06 15:30:00,55.53,55.54,55.49,55.51,175367.0,46.422,46.4304,46.3886,46.4053,175367.0
2017-02-06 15:35:00,55.51,55.54,55.5,55.53,148868.0,46.4053,46.4304,46.3969,46.422,148868.0
2017-02-06 15:40:00,55.52,55.56,55.52,55.55,169137.0,46.4137,46.4471,46.4137,46.4387,169137.0
2017-02-06 15:45:00,55.56,55.58,55.53,55.54,247610.0,46.4471,46.4638,46.422,46.4304,247610.0
2017-02-06 15:50:00,55.54,55.59,55.53,55.58,605620.0,46.4304,46.4722,46.422,46.4638,605620.0
2017-02-06 15:55:00,55.58,55.75,55.58,55.74,1261162.0,46.4638,46.6059,46.4638,46.5976,1261162.0
2017-02-07 09:30:00,55.8,55.84,55.66,55.68,345771.0,46.8589,46.8924,46.7413,46.7581,345771.0
2017-02-07 09:35:00,55.68,55.74,55.61,55.67,181354.0,46.7581,46.8085,46.6993,46.7497,181354.0
2017-02-07 09:40:00,55.68,55.7,55.49,55.5,218339.0,46.7581,46.7749,46.5985,46.6069,218339.0
2017-02-07 09:45:00,55.49,55.59,55.4,55.41,143153.0,46.5985,46.6825,46.523,46.5313,143153.0
2017-02-07 09:50:00,55.41,55.57,55.39,55.53,155935.0,46.5313,46.6657,46.5146,46.6321,155935.0
2017-02-07 09:55:00,55.52,55.53,55.39,55.49,343916.0,46.6237,46.6321,46.5146,46.5985,343916.0
2017-02-07 10:00:00,55.49,55.5,55.4,55.44,70613.0,46.5985,46.6069,46.523,46.5565,70613.0
2017-02-07 10:05:00,55.44,55.53,55.43,55.51,119739.0,46.5565,46.6321,46.5481,46.6153,119739.0
2017-02-07 10:10:00,55.51,55.55,55.49,55.5,119059.0,46.6153,46.6489,46.5985,46.6069,119059.0
2017-02-07 10:15:00,55.51,55.52,55.45,55.45,98776.0,46.6153,46.6237,46.5649,46.5649,98776.0
2017-02-07 10:20:00,55.45,55.51,55.43,55.51,91722.0,46.5649,46.6153,46.5481,46.6153,91722.0
2017-02-07 10:25:00,55.51,55.57,55.5,55.56,103242.0,46.6153,46.6657,46.6069,46.6573,103242.0
2017-02-07 10:30:00,55.56,55.56,55.49,55.55,107246.0,46.6573,46.6573,46.5985,46.6489,107246.0
2017-02-07 10:35:00,55.55,55.6,55.55,55.55,81419.0,46.6489,46.6909,46.6489,46.6489,81419.0
2017-02-07 10:40:00,55.55,55.58,55.54,55.57,68308.0,46.6489,46.6741,46.6405,46.6657,68308.0
2017-02-07 10:45:00,55.57,55.58,55.54,55.55,75659.0,46.6657,46.6741,46.6405,46.6489,75659.0
2017-02-07 10:50:00,55.55,55.59,55.55,55.58,74456.0,46.6489,46.6825,46.6489,46.6741,74456.0
2017-02-07 10:55:00,55.59,55.62,55.57,55.62,128529.0,46.6825,46.7077,46.6657,46.7077,128529.0
2017-02-07 11:00:00,55.61,55.68,55.6,55.67,135243.0,46.6993,46.7581,46.6909,46.7497,135243.0
2017-02-07 11:05:00,55.67,55.72,55.65,55.72,164111.0,46.7497,46.7917,46.7329,46.7917,164111.0
2017-02-07 11:10:00,55.72,55.73,55.69,55.69,105683.0,46.7917,46.8001,46.7665,46.7665,105683.0
2017-02-07 11:15:00,55.69,55.7,55.56,55.58,117065.0,46.7665,46.7749,46.6573,46.6741,117065.0
2017-02-07 11:20:00,55.58,55.64,55.58,55.6,69185.0,46.6741,46.7245,46.6741,46.6909,69185.0
2017-02-07 11:25:00,55.6,55.64,55.58,55.62,80904.0,46.6909,46.7245,46.6741,46.7077,80904.0
2017-02-07 11:30:00,55.61,55.7,55.61,55.67,110676.0,46.6993,46.7749,46.6993,46.7497,110676.0
2017-02-07 11:35:00,55.68,55.68,55.62,55.66,175503.0,46.7581,46.7581,46.7077,46.7413,175503.0
2017-02-07 11:40:00,55.66,55.68,55.64,55.65,75032.0,46.7413,46.7581,46.7245,46.7329,75032.0
2017-02-07 11:45:00,55.65,55.67,55.64,55.66,58915.0,46.7329,46.7497,46.7245,46.7413,58915.0
2017-02-07 11:50:00,55.66,55.66,55.59,55.6,70488.0,46.7413,46.7413,46.6825,46.6909,70488.0
2017-02-07 11:55:00,55.59,55.61,55.55,55.55,58747.0,46.6825,46.6993,46.6489,46.6489,58747.0
2017-02-07 12:00:00,55.56,55.6,55.55,55.6,30477.0,46.6573,46.6909,46.6489,46.6909,30477.0
2017-02-07 12:05:00,55.6,55.61,55.59,55.6,33090.0,46.6909,46.6993,46.6825,46.6909,33090.0
2017-02-07 12:10:00,55.6,55.63,55.6,55.6,52619.0,46.6909,46.7161,46.6909,46.6909,52619.0
2017-02-07 12:15:00,55.61,55.61,55.52,55.54,61646.0,46.6993,46.6993,46.6237,46.6405,61646.0
2017-02-07 12:20:00,55.54,55.58,55.51,55.58,53203.0,46.6405,46.6741,46.6153,46.6741,53203.0
2017-02-07 12:25:00,55.58,55.59,55.54,55.54,73089.0,46.6741,46.6825,46.6405,46.6405,73089.0
2017-02-07 12:30:00,55.55,55.6,55.54,55.57,66664.0,46.6489,46.6909,46.6405,46.6657,66664.0
2017-02-07 12:35:00,55.57,55.59,55.55,55.58,43871.0,46.6657,46.6825,46.6489,46.6741,43871.0
2017-02-07 12:40:00,55.58,55.59,55.54,55.56,73500.0,46.6741,46.6825,46.6405,46.6573,73500.0
2017-02-07 12:45:00,55.57,55.59,55.5,55.53,96849.0,46.6657,46.6825,46.6069,46.6321,96849.0
2017-02-07 12:50:00,55.52,55.57,55.52,55.57,21131.0,46.6237,46.6657,46.6237,46.6657,21131.0
2017-02-07 12:55:00,55.56,55.58,55.54,55.57,41495.0,46.6573,46.6741,46.6405,46.6657,41495.0
2017-02-07 13:00:00,55.57,55.58,55.52,55.52,58363.0,46.6657,46.6741,46.6237,46.6237,58363.0
2017-02-07 13:05:00,55.53,55.54,55.5,55.54,83510.0,46.6321,46.6405,46.6069,46.6405,83510.0
2017-02-07 13:10:00,55.54,55.57,55.54,55.56,56054.0,46.6405,46.6657,46.6405,46.6573,56054.0
2017-02-07 13:15:00,55.55,55.57,55.54,55.55,64099.0,46.6489,46.6657,46.6405,46.6489,64099.0
2017-02-07 13:20:00,55.55,55.56,55.52,55.53,37701.0,46.6489,46.6573,46.6237,46.6321,37701.0
2017-02-07 13:25:00,55.52,55.55,55.52,55.55,42343.0,46.6237,46.6489,46.6237,46.6489,42343.0
2017-02-07 13:30:00,55.55,55.56,55.54,55.56,45764.0,46.6489,46.6573,46.6405,46.6573,45764.0
2017-02-07 13:35:00,55.55,55.56,55.54,55.55,33453.0,46.6489,46.6573,46.6405,46.6489,33453.0
2017-02-07 13:40:00,55.55,55.55,55.52,55.55,35744.0,46.6489,46.6489,46.6237,46.6489,35744.0
2017-02-07 13:45:00,55.54,55.55,55.53,55.53,32217.0,46.6405,46.6489,46.6321,46.6321,32217.0
2017-02-07 13:50:00,55.54,55.57,55.53,55.54,65250.0,46.6405,46.6657,46.6321,46.6405,65250.0
2017-02-07 13:55:00,55.53,55.55,55.52,55.53,73645.0,46.6321,46.6489,46.6237,46.6321,73645.0
2017-02-07 14:00:00,55.52,55.55,55.52,55.55,38485.0,46.6237,46.6489,46.6237,46.6489,38485.0
2017-02-07 14:05:00,55.55,55.55,55.51,55.52,56910.0,46.6489,46.6489,46.6153,46.6237,56910.0
2017-02-07 14:10:00,55.52,55.52,55.5,55.5,56714.0,46.6237,46.6237,46.6069,46.6069,56714.0
2017-02-07 14:15:00,55.51,55.51,55.5,55.51,45820.0,46.6153,46.6153,46.6069,46.6153,45820.0
2017-02-07 14:20:00,55.51,55.52,55.49,55.51,115831.0,46.6153,46.6237,46.5985,46.6153,115831.0
2017-02-07 14:25:00,55.5,55.51,55.49,55.5,50376.0,46.6069,46.6153,46.5985,46.6069,50376.0
2017-02-07 14:30:00,55.51,55.52,55.49,55.5,55105.0,46.6153,46.6237,46.5985,46.6069,55105.0
2017-02-07 14:35:00,55.5,55.5,55.47,55.48,83551.0,46.6069,46.6069,46.5817,46.5901,83551.0
2017-02-07 14:40:00,55.48,55.48,55.41,55.42,122430.0,46.5901,46.5901,46.5313,46.5397,122430.0
2017-02-07 14:45:00,55.43,55.45,55.42,55.43,86789.0,46.5481,46.5649,46.5397,46.5481,86789.0
2017-02-07 14:50:00,55.43,55.44,55.42,55.44,59285.0,46.5481,46.5565,46.5397,46.5565,59285.0
2017-02-07 14:55:00,55.44,55.44,55.36,55.38,100459.0,46.5565,46.5565,46.4894,46.5062,100459.0
2017-02-07 15:00:00,55.37,55.4,55.37,55.4,114097.0,46.4978,46.523,46.4978,46.523,114097.0
2017-02-07 15:05:00,55.4,55.41,55.39,55.4,121083.0,46.523,46.5313,46.5146,46.523,121083.0
2017-02-07 15:10:00,55.4,55.4,55.36,55.37,99286.0,46.523,46.523,46.4894,46.4978,99286.0
2017-02-07 15:15:00,55.36,55.37,55.3,55.33,213482.0,46.4894,46.4978,46.439,46.4642,213482.0
2017-02-07 15:20:00,55.32,55.33,55.29,55.29,156106.0,46.4558,46.4642,46.4306,46.4306,156106.0
2017-02-07 15:25:00,55.29,55.33,55.27,55.28,146787.0,46.4306,46.4642,46.4138,46.4222,146787.0
2017-02-07 15:30:00,55.28,55.29,55.26,55.28,98157.0,46.4222,46.4306,46.4054,46.4222,98157.0
2017-02-07 15:35:00,55.27,55.29,55.26,55.28,179114.0,46.4138,46.4306,46.4054,46.4222,179114.0
2017-02-07 15:40:00,55.28,55.31,55.28,55.3,171707.0,46.4222,46.4474,46.4222,46.439,171707.0
2017-02-07 15:45:00,55.3,55.3,55.22,55.23,242139.0,46.439,46.439,46.3718,46.3802,242139.0
2017-02-07 15:50:00,55.23,55.27,55.21,55.23,279177.0,46.3802,46.4138,46.3634,46.3802,279177.0
2017-02-07 15:55:00,55.22,55.26,55.18,55.24,689129.0,46.3718,46.4054,46.3382,46.3886,689129.0
2017-02-08 09:30:00,55.19,55.47,55.19,55.3,299493.0,46.3466,46.5817,46.3466,46.439,299493.0
2017-02-08 09:35:00,55.31,55.49,55.3,55.47,187403.0,46.4474,46.5985,46.439,46.5817,187403.0
2017-02-08 09:40:00,55.48,55.5,55.4,55.45,117968.0,46.5901,46.6069,46.523,46.5649,117968.0
2017-02-08 09:45:00,55.45,55.45,55.31,55.32,130613.0,46.5649,46.5649,46.4474,46.4558,130613.0
2017-02-08 09:50:00,55.33,55.36,55.28,55.29,126288.0,46.4642,46.4894,46.4222,46.4306,126288.0
2017-02-08 09:55:00,55.29,55.35,55.24,55.35,217393.0,46.4306,46.481,46.3886,46.481,217393.0
2017-02-08 10:00:00,55.35,55.4,55.29,55.38,163279.0,46.481,46.523,46.4306,46.5062,163279.0
2017-02-08 10:05:00,55.37,55.37,55.28,55.29,97755.0,46.4978,46.4978,46.4222,46.4306,97755.0
2017-02-08 10:10:00,55.29,55.32,55.28,55.3,149881.0,46.4306,46.4558,46.4222,46.439,149881.0
2017-02-08 10:15:00,55.3,55.31,55.28,55.29,127173.0,46.439,46.4474,46.4222,46.4306,127173.0
2017-02-08 10:20:00,55.29,55.3,55.22,55.23,133281.0,46.4306,46.439,46.3718,46.3802,133281.0
2017-02-08 10:25:00,55.24,55.27,55.2,55.21,137235.0,46.3886,46.4138,46.355,46.3634,137235.0
2017-02-08 10:30:00,55.21,55.25,55.2,55.25,70109.0,46.3634,46.397,46.355,46.397,70109.0
2017-02-08 10:35:00,55.25,55.26,55.2,55.26,78775.0,46.397,46.4054,46.355,46.4054,78775.0
2017-02-08 10:40:00,55.26,55.27,55.18,55.19,149820.0,46.4054,46.4138,46.3382,46.3466,149820.0
2017-02-08 10:45:00,55.18,55.24,55.18,55.18,110759.0,46.3382,46.3886,46.3382,46.3382,110759.0
2017-02-08 10:50:00,55.18,55.19,55.1,55.15,115622.0,46.3382,46.3466,46.271,46.313,115622.0
2017-02-08 10:55:00,55.15,55.21,55.14,55.16,82009.0,46.313,46.3634,46.3046,46.3214,82009.0
2017-02-08 11:00:00,55.17,55.25,55.16,55.24,84415.0,46.3298,46.397,46.3214,46.3886,84415.0
2017-02-08 11:05:00,55.25,55.25,55.15,55.15,106767.0,46.397,46.397,46.313,46.313,106767.0
2017-02-08 11:10:00,55.16,55.27,55.15,55.26,390801.0,46.3214,46.4138,46.313,46.4054,390801.0
2017-02-08 11:15:00,55.26,55.26,55.2,55.22,138469.0,46.4054,46.4054,46.355,46.3718,138469.0
2017-02-08 11:20:00,55.23,55.3,55.22,55.23,157023.0,46.3802,46.439,46.3718,46.3802,157023.0
2017-02-08 11:25:00,55.23,55.28,55.22,55.24,65194.0,46.3802,46.4222,46.3718,46.3886,65194.0
2017-02-08 11:30:00,55.24,55.25,55.18,55.21,194233.0,46.3886,46.397,46.3382,46.3634,194233.0
2017-02-08 11:35:00,55.22,55.29,55.21,55.23,93467.0,46.3718,46.4306,46.3634,46.3802,93467.0
2017-02-08 11:40:00,55.25,55.29,55.22,55.22,58328.0,46.397,46.4306,46.3718,46.3718,58328.0
2017-02-08 11:45:00,55.22,55.23,55.12,55.13,137290.0,46.3718,46.3802,46.2878,46.2962,137290.0
2017-02-08 11:50:00,55.13,55.2,55.1,55.19,81440.0,46.2962,46.355,46.271,46.3466,81440.0
2017-02-08 11:55:00,55.19,55.21,55.16,55.19,68011.0,46.3466,46.3634,46.3214,46.3466,68011.0
2017-02-08 12:00:00,55.19,55.23,55.18,55.2,77051.0,46.3466,46.3802,46.3382,46.355,77051.0
2017-02-08 12:05:00,55.2,55.22,55.17,55.2,116722.0,46.355,46.3718,46.3298,46.355,116722.0
2017-02-08 12:10:00,55.2,55.22,55.19,55.2,57619.0,46.355,46.3718,46.3466,46.355,57619.0
2017-02-08 12:15:00,55.21,55.27,55.2,55.26,252213.0,46.3634,46.4138,46.355,46.4054,252213.0
2017-02-08 12:20:00,55.26,55.27,55.23,55.25,59062.0,46.4054,46.4138,46.3802,46.397,59062.0
2017-02-08 12:25:00,55.25,55.25,55.22,55.24,55047.0,46.397,46.397,46.3718,46.3886,55047.0
2017-02-08 12:30:00,55.24,55.25,55.22,55.22,73881.0,46.3886,46.397,46.3718,46.3718,73881.0
2017-02-08 12:35:00,55.23,55.25,55.21,55.25,60731.0,46.3802,46.397,46.3634,46.397,60731.0
2017-02-08 12:40:00,55.24,55.26,55.24,55.26,46020.0,46.3886,46.4054,46.3886,46.4054,46020.0
2017-02-08 12:45:00,55.26,55.26,55.22,55.25,53665.0,46.4054,46.4054,46.3718,46.397,53665.0
2017-02-08 12:50:00,55.24,55.27,55.24,55.24,50939.0,46.3886,46.4138,46.3886,46.3886,50939.0
2017-02-08 12:55:00,55.23,55.24,55.22,55.22,32427.0,46.3802,46.3886,46.3718,46.3718,32427.0
2017-02-08 13:00:00,55.23,55.25,55.21,55.23,78607.0,46.3802,46.397,46.3634,46.3802,78607.0
2017-02-08 13:05:00,55.23,55.23,55.2,55.21,75590.0,46.3802,46.3802,46.355,46.3634,75590.0
2017-02-08 13:10:00,55.21,55.25,55.21,55.25,29095.0,46.3634,46.397,46.3634,46.397,29095.0
2017-02-08 13:15:00,55.25,55.25,55.23,55.24,81913.0,46.397,46.397,46.3802,46.3886,81913.0
2017-02-08 13:20:00,55.23,55.25,55.23,55.24,47390.0,46.3802,46.397,46.3802,46.3886,47390.0
2017-02-08 13:25:00,55.24,55.26,55.23,55.24,59295.0,46.3886,46.4054,46.3802,46.3886,59295.0
2017-02-08 13:30:00,55.23,55.24,55.21,55.22,104198.0,46.3802,46.3886,46.3634,46.3718,104198.0
2017-02-08 13:35:00,55.22,55.25,55.21,55.23,86558.0,46.3718,46.397,46.3634,46.3802,86558.0
2017-02-08 13:40:00,55.23,55.26,55.22,55.26,57036.0,46.3802,46.4054,46.3718,46.4054,57036.0
2017-02-08 13:45:00,55.26,55.3,55.25,55.25,120900.0,46.4054,46.439,46.397,46.397,120900.0
2017-02-08 13:50:00,55.25,55.26,55.23,55.24,169118.0,46.397,46.4054,46.3802,46.3886,169118.0
2017-02-08 13:55:00,55.23,55.25,55.22,55.23,40547.0,46.3802,46.397,46.3718,46.3802,40547.0
2017-02-08 14:00:00,55.23,55.26,55.22,55.25,175008.0,46.3802,46.4054,46.3718,46.397,175008.0
2017-02-08 14:05:00,55.25,55.25,55.23,55.25,51351.0,46.397,46.397,46.3802,46.397,51351.0
2017-02-08 14:10:00,55.25,55.25,55.13,55.21,89266.0,46.397,46.397,46.2962,46.3634,89266.0
2017-02-08 14:15:00,55.2,55.26,55.19,55.26,55583.0,46.355,46.4054,46.3466,46.4054,55583.0
2017-02-08 14:20:00,55.26,55.27,55.23,55.24,89469.0,46.4054,46.4138,46.3802,46.3886,89469.0
2017-02-08 14:25:00,55.23,55.26,55.23,55.26,44238.0,46.3802,46.4054,46.3802,46.4054,44238.0
2017-02-08 14:30:00,55.26,55.26,55.25,55.25,81933.0,46.4054,46.4054,46.397,46.397,81933.0
2017-02-08 14:35:00,55.26,55.26,55.24,55.24,67520.0,46.4054,46.4054,46.3886,46.3886,67520.0
2017-02-08 14:40:00,55.24,55.25,55.23,55.23,262402.0,46.3886,46.397,46.3802,46.3802,262402.0
2017-02-08 14:45:00,55.23,55.25,55.23,55.25,45503.0,46.3802,46.397,46.3802,46.397,45503.0
2017-02-08 14:50:00,55.25,55.26,55.24,55.25,183795.0,46.397,46.4054,46.3886,46.397,183795.0
2017-02-08 14:55:00,55.25,55.25,55.23,55.24,144106.0,46.397,46.397,46.3802,46.3886,144106.0
2017-02-08 15:00:00,55.24,55.26,55.21,55.23,129839.0,46.3886,46.4054,46.3634,46.3802,129839.0
2017-02-08 15:05:00,55.22,55.25,55.21,55.24,55879.0,46.3718,46.397,46.3634,46.3886,55879.0
2017-02-08 15:10:00,55.24,55.25,55.21,55.23,106713.0,46.3886,46.397,46.3634,46.3802,106713.0
2017-02-08 15:15:00,55.23,55.26,55.22,55.25,61662.0,46.3802,46.4054,46.3718,46.397,61662.0
2017-02-08 15:20:00,55.25,55.26,55.23,55.26,267174.0,46.397,46.4054,46.3802,46.4054,267174.0
2017-02-08 15:25:00,55.25,55.26,55.24,55.25,157321.0,46.397,46.4054,46.3886,46.397,157321.0
2017-02-08 15:30:00,55.25,55.26,55.23,55.23,225687.0,46.397,46.4054,46.3802,46.3802,225687.0
2017-02-08 15:35:00,55.23,55.26,55.23,55.25,501750.0,46.3802,46.4054,46.3802,46.397,501750.0
2017-02-08 15:40:00,55.25,55.25,55.24,55.25,192209.0,46.397,46.397,46.3886,46.397,192209.0
2017-02-08 15:45:00,55.25,55.26,55.22,55.25,147127.0,46.397,46.4054,46.3718,46.397,147127.0
2017-02-08 15:50:00,55.25,55.27,55.23,55.25,323981.0,46.397,46.4138,46.3802,46.397,323981.0
2017-02-08 15:55:00,55.25,55.26,55.19,55.22,568800.0,46.397,46.4054,46.3466,46.3718,568800.0
2017-02-09 09:30:00,55.23,55.43,55.21,55.43,231439.0,46.3802,46.5481,46.3634,46.5481,231439.0
2017-02-09 09:35:00,55.44,55.46,55.36,55.4,164353.0,46.5565,46.5733,46.4894,46.523,164353.0
2017-02-09 09:40:00,55.41,55.41,55.34,55.41,129583.0,46.5313,46.5313,46.4726,46.5313,129583.0
2017-02-09 09:45:00,55.41,55.41,55.34,55.34,79190.0,46.5313,46.5313,46.4726,46.4726,79190.0
2017-02-09 09:50:00,55.35,55.45,55.3,55.45,153473.0,46.481,46.5649,46.439,46.5649,153473.0
2017-02-09 09:55:00,55.44,55.5,55.41,55.44,313637.0,46.5565,46.6069,46.5313,46.5565,313637.0
2017-02-09 10:00:00,55.44,55.45,55.41,55.44,149022.0,46.5565,46.5649,46.5313,46.5565,149022.0
2017-02-09 10:05:00,55.44,55.58,55.44,55.55,105328.0,46.5565,46.6741,46.5565,46.6489,105328.0
2017-02-09 10:10:00,55.55,55.56,55.48,55.5,114149.0,46.6489,46.6573,46.5901,46.6069,114149.0
2017-02-09 10:15:00,55.49,55.6,55.49,55.58,82319.0,46.5985,46.6909,46.5985,46.6741,82319.0
2017-02-09 10:20:00,55.58,55.63,55.58,55.63,105748.0,46.6741,46.7161,46.6741,46.7161,105748.0
2017-02-09 10:25:00,55.63,55.69,55.63,55.68,100840.0,46.7161,46.7665,46.7161,46.7581,100840.0
2017-02-09 10:30:00,55.69,55.74,55.68,55.69,170053.0,46.7665,46.8085,46.7581,46.7665,170053.0
2017-02-09 10:35:00,55.69,55.69,55.62,55.63,99727.0,46.7665,46.7665,46.7077,46.7161,99727.0
2017-02-09 10:40:00,55.62,55.74,55.58,55.73,141077.0,46.7077,46.8085,46.6741,46.8001,141077.0
2017-02-09 10:45:00,55.74,55.76,55.7,55.71,120287.0,46.8085,46.8253,46.7749,46.7833,120287.0
2017-02-09 10:50:00,55.72,55.76,55.7,55.74,80098.0,46.7917,46.8253,46.7749,46.8085,80098.0
2017-02-09 10:55:00,55.75,55.75,55.69,55.75,119917.0,46.8169,46.8169,46.7665,46.8169,119917.0
2017-02-09 11:00:00,55.75,55.76,55.69,55.71,139002.0,46.8169,46.8253,46.7665,46.7833,139002.0
2017-02-09 11:05:00,55.71,55.77,55.68,55.68,123290.0,46.7833,46.8337,46.7581,46.7581,123290.0
2017-02-09 11:10:00,55.67,55.73,55.67,55.73,41114.0,46.7497,46.8001,46.7497,46.8001,41114.0
2017-02-09 11:15:00,55.73,55.75,55.62,55.62,140913.0,46.8001,46.8169,46.7077,46.7077,140913.0
2017-02-09 11:20:00,55.62,55.76,55.6,55.75,127284.0,46.7077,46.8253,46.6909,46.8169,127284.0
2017-02-09 11:25:00,55.74,55.76,55.73,55.74,134686.0,46.8085,46.8253,46.8001,46.8085,134686.0
2017-02-09 11:30:00,55.75,55.81,55.75,55.8,98632.0,46.8169,46.8673,46.8169,46.8589,98632.0
2017-02-09 11:35:00,55.8,55.81,55.73,55.76,67198.0,46.8589,46.8673,46.8001,46.8253,67198.0
2017-02-09 11:40:00,55.76,55.77,55.7,55.75,64612.0,46.8253,46.8337,46.7749,46.8169,64612.0
2017-02-09 11:45:00,55.76,55.77,55.7,55.75,59360.0,46.8253,46.8337,46.7749,46.8169,59360.0
2017-02-09 11:50:00,55.74,55.77,55.69,55.76,85966.0,46.8085,46.8337,46.7665,46.8253,85966.0
2017-02-09 11:55:00,55.76,55.77,55.7,55.75,165635.0,46.8253,46.8337,46.7749,46.8169,165635.0
2017-02-09 12:00:00,55.74,55.83,55.74,55.82,358994.0,46.8085,46.8841,46.8085,46.8757,358994.0
2017-02-09 12:05:00,55.82,55.86,55.81,55.85,97472.0,46.8757,46.9092,46.8673,46.9008,97472.0
2017-02-09 12:10:00,55.86,55.9,55.85,55.89,114166.0,46.9092,46.9428,46.9008,46.9344,114166.0
2017-02-09 12:15:00,55.89,55.96,55.88,55.91,128947.0,46.9344,46.9932,46.926,46.9512,128947.0
2017-02-09 12:20:00,55.91,55.95,55.91,55.94,157199.0,46.9512,46.9848,46.9512,46.9764,157199.0
2017-02-09 12:25:00,55.94,55.94,55.86,55.87,119782.0,46.9764,46.9764,46.9092,46.9176,119782.0
2017-02-09 12:30:00,55.87,55.91,55.87,55.9,173236.0,46.9176,46.9512,46.9176,46.9428,173236.0
2017-02-09 12:35:00,55.91,55.97,55.9,55.93,68155.0,46.9512,47.0016,46.9428,46.968,68155.0
2017-02-09 12:40:00,55.94,55.96,55.88,55.96,47264.0,46.9764,46.9932,46.926,46.9932,47264.0
2017-02-09 12:45:00,55.96,55.96,55.9,55.94,50291.0,46.9932,46.9932,46.9428,46.9764,50291.0
2017-02-09 12:50:00,55.94,55.97,55.93,55.97,49214.0,46.9764,47.0016,46.968,47.0016,49214.0
2017-02-09 12:55:00,55.96,56.0,55.95,55.99,66257.0,46.9932,47.0268,46.9848,47.0184,66257.0
2017-02-09 13:00:00,55.99,56.0,55.97,55.99,45807.0,47.0184,47.0268,47.0016,47.0184,45807.0
2017-02-09 13:05:00,55.98,56.06,55.98,56.05,232016.0,47.01,47.0772,47.01,47.0688,232016.0
2017-02-09 13:10:00,56.05,56.12,56.04,56.1,112668.0,47.0688,47.1276,47.0604,47.1108,112668.0
2017-02-09 13:15:00,56.11,56.11,55.98,55.98,132253.0,47.1192,47.1192,47.01,47.01,132253.0
2017-02-09 13:20:00,55.98,56.01,55.97,55.99,127642.0,47.01,47.0352,47.0016,47.0184,127642.0
2017-02-09 13:25:00,56.0,56.01,55.91,55.91,100045.0,47.0268,47.0352,46.9512,46.9512,100045.0
2017-02-09 13:30:00,55.91,55.95,55.87,55.88,67278.0,46.9512,46.9848,46.9176,46.926,67278.0
2017-02-09 13:35:00,55.88,55.95,55.87,55.91,65578.0,46.926,46.9848,46.9176,46.9512,65578.0
2017-02-09 13:40:00,55.92,55.92,55.88,55.9,93483.0,46.9596,46.9596,46.926,46.9428,93483.0
2017-02-09 13:45:00,55.9,55.91,55.82,55.85,117150.0,46.9428,46.9512,46.8757,46.9008,117150.0
2017-02-09 13:50:00,55.85,55.91,55.85,55.9,42853.0,46.9008,46.9512,46.9008,46.9428,42853.0
2017-02-09 13:55:00,55.9,55.99,55.89,55.99,66145.0,46.9428,47.0184,46.9344,47.0184,66145.0
2017-02-09 14:00:00,55.98,56.01,55.97,55.99,89789.0,47.01,47.0352,47.0016,47.0184,89789.0
2017-02-09 14:05:00,55.98,56.0,55.94,55.94,51051.0,47.01,47.0268,46.9764,46.9764,51051.0
2017-02-09 14:10:00,55.94,56.0,55.94,55.97,69957.0,46.9764,47.0268,46.9764,47.0016,69957.0
2017-02-09 14:15:00,55.97,56.01,55.95,55.98,61947.0,47.0016,47.0352,46.9848,47.01,61947.0
2017-02-09 14:20:00,55.99,56.0,55.98,55.98,60498.0,47.0184,47.0268,47.01,47.01,60498.0
2017-02-09 14:25:00,55.98,56.01,55.97,55.97,83624.0,47.01,47.0352,47.0016,47.0016,83624.0
2017-02-09 14:30:00,55.97,56.01,55.96,56.0,70739.0,47.0016,47.0352,46.9932,47.0268,70739.0
2017-02-09 14:35:00,55.99,56.05,55.98,55.98,99170.0,47.0184,47.0688,47.01,47.01,99170.0
2017-02-09 14:40:00,55.98,56.05,55.98,56.01,74077.0,47.01,47.0688,47.01,47.0352,74077.0
2017-02-09 14:45:00,56.01,56.03,55.99,56.02,54667.0,47.0352,47.052,47.0184,47.0436,54667.0
2017-02-09 14:50:00,56.02,56.04,55.96,55.96,73549.0,47.0436,47.0604,46.9932,46.9932,73549.0
2017-02-09 14:55:00,55.96,55.98,55.92,55.96,81487.0,46.9932,47.01,46.9596,46.9932,81487.0
2017-02-09 15:00:00,55.96,56.01,55.95,56.0,72808.0,46.9932,47.0352,46.9848,47.0268,72808.0
2017-02-09 15:05:00,56.0,56.06,55.99,56.04,161128.0,47.0268,47.0772,47.0184,47.0604,161128.0
2017-02-09 15:10:00,56.05,56.06,56.04,56.06,96793.0,47.0688,47.0772,47.0604,47.0772,96793.0
2017-02-09 15:15:00,56.05,56.06,56.0,56.03,146603.0,47.0688,47.0772,47.0268,47.052,146603.0
2017-02-09 15:20:00,56.02,56.04,56.02,56.03,67085.0,47.0436,47.0604,47.0436,47.052,67085.0
2017-02-09 15:25:00,56.03,56.04,56.01,56.03,81553.0,47.052,47.0604,47.0352,47.052,81553.0
2017-02-09 15:30:00,56.02,56.03,56.0,56.01,130335.0,47.0436,47.052,47.0268,47.0352,130335.0
2017-02-09 15:35:00,56.01,56.05,56.0,56.03,212011.0,47.0352,47.0688,47.0268,47.052,212011.0
2017-02-09 15:40:00,56.04,56.04,55.98,56.0,154370.0,47.0604,47.0604,47.01,47.0268,154370.0
2017-02-09 15:45:00,55.99,56.0,55.99,56.0,216181.0,47.0184,47.0268,47.0184,47.0268,216181.0
2017-02-09 15:50:00,55.99,55.99,55.92,55.95,303079.0,47.0184,47.0184,46.9596,46.9848,303079.0
2017-02-09 15:55:00,55.95,55.95,55.79,55.81,872306.0,46.9848,46.9848,46.8505,46.8673,872306.0
2017-02-10 09:30:00,55.73,56.14,55.56,56.13,459396.0,46.8001,47.1444,46.6573,47.136,459396.0
2017-02-10 09:35:00,56.13,56.18,55.93,56.14,415790.0,47.136,47.178,46.968,47.1444,415790.0
2017-02-10 09:40:00,56.15,56.37,56.14,56.3,285820.0,47.1528,47.3375,47.1444,47.2787,285820.0
2017-02-10 09:45:00,56.32,56.32,56.17,56.18,327239.0,47.2955,47.2955,47.1696,47.178,327239.0
2017-02-10 09:50:00,56.18,56.28,56.18,56.22,159190.0,47.178,47.2619,47.178,47.2116,159190.0
2017-02-10 09:55:00,56.22,56.35,56.19,56.3,156584.0,47.2116,47.3207,47.1864,47.2787,156584.0
2017-02-10 10:00:00,56.3,56.37,56.27,56.32,162776.0,47.2787,47.3375,47.2535,47.2955,162776.0
2017-02-10 10:05:00,56.33,56.37,56.26,56.36,134866.0,47.3039,47.3375,47.2451,47.3291,134866.0
2017-02-10 10:10:00,56.36,56.37,56.28,56.34,116725.0,47.3291,47.3375,47.2619,47.3123,116725.0
2017-02-10 10:15:00,56.34,56.38,56.31,56.31,101748.0,47.3123,47.3459,47.2871,47.2871,101748.0
2017-02-10 10:20:00,56.31,56.32,56.23,56.28,66940.0,47.2871,47.2955,47.22,47.2619,66940.0
2017-02-10 10:25:00,56.28,56.35,56.28,56.31,142453.0,47.2619,47.3207,47.2619,47.2871,142453.0
2017-02-10 10:30:00,56.3,56.4,56.28,56.3,92932.0,47.2787,47.3627,47.2619,47.2787,92932.0
2017-02-10 10:35:00,56.31,56.33,56.25,56.3,106265.0,47.2871,47.3039,47.2368,47.2787,106265.0
2017-02-10 10:40:00,56.3,56.31,56.15,56.25,103308.0,47.2787,47.2871,47.1528,47.2368,103308.0
2017-02-10 10:45:00,56.23,56.25,56.17,56.17,104431.0,47.22,47.2368,47.1696,47.1696,104431.0
2017-02-10 10:50:00,56.18,56.21,56.13,56.15,96522.0,47.178,47.2032,47.136,47.1528,96522.0
2017-02-10 10:55:00,56.15,56.16,56.11,56.15,95644.0,47.1528,47.1612,47.1192,47.1528,95644.0
2017-02-10 11:00:00,56.15,56.18,56.14,56.15,96682.0,47.1528,47.178,47.1444,47.1528,96682.0
2017-02-10 11:05:00,56.16,56.19,56.13,56.14,95684.0,47.1612,47.1864,47.136,47.1444,95684.0
2017-02-10 11:10:00,56.14,56.18,56.13,56.15,145889.0,47.1444,47.178,47.136,47.1528,145889.0
2017-02-10 11:15:00,56.15,56.21,56.15,56.2,69612.0,47.1528,47.2032,47.1528,47.1948,69612.0
2017-02-10 11:20:00,56.21,56.21,56.14,56.15,201008.0,47.2032,47.2032,47.1444,47.1528,201008.0
2017-02-10 11:25:00,56.15,56.19,56.07,56.07,131132.0,47.1528,47.1864,47.0856,47.0856,131132.0
2017-02-10 11:30:00,56.08,56.12,55.98,56.0,167046.0,47.094,47.1276,47.01,47.0268,167046.0
2017-02-10 11:35:00,56.0,56.08,55.99,56.07,107404.0,47.0268,47.094,47.0184,47.0856,107404.0
2017-02-10 11:40:00,56.07,56.09,56.02,56.04,91715.0,47.0856,47.1024,47.0436,47.0604,91715.0
2017-02-10 11:45:00,56.05,56.06,56.0,56.05,93206.0,47.0688,47.0772,47.0268,47.0688,93206.0
2017-02-10 11:50:00,56.05,56.07,55.99,56.02,103064.0,47.0688,47.0856,47.0184,47.0436,103064.0
2017-02-10 11:55:00,56.01,56.06,56.0,56.05,48292.0,47.0352,47.0772,47.0268,47.0688,48292.0
2017-02-10 12:00:00,56.04,56.05,55.96,55.96,97264.0,47.0604,47.0688,46.9932,46.9932,97264.0
2017-02-10 12:05:00,55.97,55.98,55.9,55.98,69372.0,47.0016,47.01,46.9428,47.01,69372.0
2017-02-10 12:10:00,55.99,56.01,55.94,56.0,91887.0,47.0184,47.0352,46.9764,47.0268,91887.0
2017-02-10 12:15:00,56.0,56.03,55.98,56.03,41008.0,47.0268,47.052,47.01,47.052,41008.0
2017-02-10 12:20:00,56.03,56.05,56.0,56.05,73457.0,47.052,47.0688,47.0268,47.0688,73457.0
2017-02-10 12:25:00,56.05,56.09,56.04,56.08,45563.0,47.0688,47.1024,47.0604,47.094,45563.0
2017-02-10 12:30:00,56.07,56.14,56.07,56.1,105889.0,47.0856,47.1444,47.0856,47.1108,105889.0
2017-02-10 12:35:00,56.1,56.14,56.09,56.12,43451.0,47.1108,47.1444,47.1024,47.1276,43451.0
2017-02-10 12:40:00,56.12,56.12,56.09,56.12,49641.0,47.1276,47.1276,47.1024,47.1276,49641.0
2017-02-10 12:45:00,56.11,56.13,56.1,56.11,43510.0,47.1192,47.136,47.1108,47.1192,43510.0
2017-02-10 12:50:00,56.11,56.15,56.1,56.13,89241.0,47.1192,47.1528,47.1108,47.136,89241.0
2017-02-10 12:55:00,56.13,56.14,56.11,56.12,46936.0,47.136,47.1444,47.1192,47.1276,46936.0
2017-02-10 13:00:00,56.12,56.13,56.1,56.13,37458.0,47.1276,47.136,47.1108,47.136,37458.0
2017-02-10 13:05:00,56.12,56.15,56.12,56.15,34650.0,47.1276,47.1528,47.1276,47.1528,34650.0
2017-02-10 13:10:00,56.14,56.15,56.12,56.13,96062.0,47.1444,47.1528,47.1276,47.136,96062.0
2017-02-10 13:15:00,56.13,56.14,56.11,56.12,51841.0,47.136,47.1444,47.1192,47.1276,51841.0
2017-02-10 13:20:00,56.12,56.14,56.1,56.14,49496.0,47.1276,47.1444,47.1108,47.1444,49496.0
2017-02-10 13:25:00,56.13,56.15,56.13,56.14,59754.0,47.136,47.1528,47.136,47.1444,59754.0
2017-02-10 13:30:00,56.15,56.15,56.12,56.13,30876.0,47.1528,47.1528,47.1276,47.136,30876.0
2017-02-10 13:35:00,56.13,56.13,56.05,56.09,116887.0,47.136,47.136,47.0688,47.1024,116887.0
2017-02-10 13:40:00,56.1,56.13,56.09,56.11,49223.0,47.1108,47.136,47.1024,47.1192,49223.0
2017-02-10 13:45:00,56.1,56.18,56.1,56.17,101515.0,47.1108,47.178,47.1108,47.1696,101515.0
2017-02-10 13:50:00,56.17,56.2,56.16,56.17,63289.0,47.1696,47.1948,47.1612,47.1696,63289.0
2017-02-10 13:55:00,56.16,56.17,56.11,56.15,84658.0,47.1612,47.1696,47.1192,47.1528,84658.0
2017-02-10 14:00:00,56.15,56.17,56.12,56.16,84530.0,47.1528,47.1696,47.1276,47.1612,84530.0
2017-02-10 14:05:00,56.16,56.16,56.09,56.1,106152.0,47.1612,47.1612,47.1024,47.1108,106152.0
2017-02-10 14:10:00,56.1,56.12,56.09,56.09,124036.0,47.1108,47.1276,47.1024,47.1024,124036.0
2017-02-10 14:15:00,56.1,56.11,56.07,56.07,103610.0,47.1108,47.1192,47.0856,47.0856,103610.0
2017-02-10 14:20:00,56.07,56.1,56.06,56.09,66525.0,47.0856,47.1108,47.0772,47.1024,66525.0
2017-02-10 14:25:00,56.09,56.19,56.08,56.19,159844.0,47.1024,47.1864,47.094,47.1864,159844.0
2017-02-10 14:30:00,56.19,56.22,56.15,56.22,103799.0,47.1864,47.2116,47.1528,47.2116,103799.0
2017-02-10 14:35:00,56.22,56.22,56.16,56.2,78754.0,47.2116,47.2116,47.1612,47.1948,78754.0
2017-02-10 14:40:00,56.2,56.21,56.19,56.21,50558.0,47.1948,47.2032,47.1864,47.2032,50558.0
2017-02-10 14:45:00,56.21,56.22,56.19,56.22,95507.0,47.2032,47.2116,47.1864,47.2116,95507.0
2017-02-10 14:50:00,56.22,56.22,56.16,56.19,71224.0,47.2116,47.2116,47.1612,47.1864,71224.0
2017-02-10 14:55:00,56.19,56.19,56.1,56.11,94192.0,47.1864,47.1864,47.1108,47.1192,94192.0
2017-02-10 15:00:00,56.12,56.15,56.11,56.15,77981.0,47.1276,47.1528,47.1192,47.1528,77981.0
2017-02-10 15:05:00,56.15,56.19,56.14,56.18,90320.0,47.1528,47.1864,47.1444,47.178,90320.0
2017-02-10 15:10:00,56.19,56.24,56.18,56.23,132015.0,47.1864,47.2284,47.178,47.22,132015.0
2017-02-10 15:15:00,56.23,56.3,56.22,56.27,151768.0,47.22,47.2787,47.2116,47.2535,151768.0
2017-02-10 15:20:00,56.26,56.31,56.25,56.31,93832.0,47.2451,47.2871,47.2368,47.2871,93832.0
2017-02-10 15:25:00,56.31,56.31,56.29,56.3,125701.0,47.2871,47.2871,47.2703,47.2787,125701.0
2017-02-10 15:30:00,56.31,56.31,56.21,56.24,157045.0,47.2871,47.2871,47.2032,47.2284,157045.0
2017-02-10 15:35:00,56.25,56.27,56.23,56.27,140222.0,47.2368,47.2535,47.22,47.2535,140222.0
2017-02-10 15:40:00,56.27,56.28,56.27,56.28,120393.0,47.2535,47.2619,47.2535,47.2619,120393.0
2017-02-10 15:45:00,56.28,56.28,56.18,56.2,233888.0,47.2619,47.2619,47.178,47.1948,233888.0
2017-02-10 15:50:00,56.2,56.28,56.2,56.28,227549.0,47.1948,47.2619,47.1948,47.2619,227549.0
2017-02-10 15:55:00,56.27,56.28,56.21,56.22,547582.0,47.2535,47.2619,47.2032,47.2116,547582.0
2017-02-13 09:30:00,56.5,56.59,56.31,56.52,292172.0,47.4467,47.5223,47.2871,47.4635,292172.0
2017-02-13 09:35:00,56.51,56.66,56.51,56.56,188368.0,47.4551,47.5811,47.4551,47.4971,188368.0
2017-02-13 09:40:00,56.55,56.63,56.54,56.58,74671.0,47.4887,47.5559,47.4803,47.5139,74671.0
2017-02-13 09:45:00,56.58,56.63,56.45,56.46,125380.0,47.5139,47.5559,47.4047,47.4131,125380.0
2017-02-13 09:50:00,56.46,56.46,56.37,56.37,125069.0,47.4131,47.4131,47.3375,47.3375,125069.0
2017-02-13 09:55:00,56.36,56.47,56.36,56.46,332883.0,47.3291,47.4215,47.3291,47.4131,332883.0
2017-02-13 10:00:00,56.46,56.47,56.37,56.39,95698.0,47.4131,47.4215,47.3375,47.3543,95698.0
2017-02-13 10:05:00,56.4,56.43,56.37,56.43,87376.0,47.3627,47.3879,47.3375,47.3879,87376.0
2017-02-13 10:10:00,56.43,56.45,56.39,56.41,87508.0,47.3879,47.4047,47.3543,47.3711,87508.0
2017-02-13 10:15:00,56.4,56.41,56.37,56.4,53627.0,47.3627,47.3711,47.3375,47.3627,53627.0
2017-02-13 10:20:00,56.4,56.44,56.39,56.43,65394.0,47.3627,47.3963,47.3543,47.3879,65394.0
2017-02-13 10:25:00,56.43,56.44,56.4,56.42,66040.0,47.3879,47.3963,47.3627,47.3795,66040.0
2017-02-13 10:30:00,56.42,56.45,56.4,56.45,41849.0,47.3795,47.4047,47.3627,47.4047,41849.0
2017-02-13 10:35:00,56.44,56.45,56.37,56.38,60063.0,47.3963,47.4047,47.3375,47.3459,60063.0
2017-02-13 10:40:00,56.38,56.41,56.36,56.37,57007.0,47.3459,47.3711,47.3291,47.3375,57007.0
2017-02-13 10:45:00,56.36,56.41,56.36,56.4,73936.0,47.3291,47.3711,47.3291,47.3627,73936.0
2017-02-13 10:50:00,56.39,56.4,56.36,56.39,49215.0,47.3543,47.3627,47.3291,47.3543,49215.0
2017-02-13 10:55:00,56.39,56.39,56.33,56.33,57402.0,47.3543,47.3543,47.3039,47.3039,57402.0
2017-02-13 11:00:00,56.34,56.39,56.34,56.37,87836.0,47.3123,47.3543,47.3123,47.3375,87836.0
2017-02-13 11:05:00,56.38,56.39,56.3,56.32,113423.0,47.3459,47.3543,47.2787,47.2955,113423.0
2017-02-13 11:10:00,56.32,56.35,56.31,56.34,58576.0,47.2955,47.3207,47.2871,47.3123,58576.0
2017-02-13 11:15:00,56.34,56.34,56.26,56.29,80860.0,47.3123,47.3123,47.2451,47.2703,80860.0
2017-02-13 11:20:00,56.29,56.35,56.27,56.35,94429.0,47.2703,47.3207,47.2535,47.3207,94429.0
2017-02-13 11:25:00,56.36,56.39,56.33,56.35,102183.0,47.3291,47.3543,47.3039,47.3207,102183.0
2017-02-13 11:30:00,56.35,56.4,56.32,56.38,65699.0,47.3207,47.3627,47.2955,47.3459,65699.0
2017-02-13 11:35:00,56.38,56.39,56.31,56.32,59134.0,47.3459,47.3543,47.2871,47.2955,59134.0
2017-02-13 11:40:00,56.33,56.33,56.28,56.3,26044.0,47.3039,47.3039,47.2619,47.2787,26044.0
2017-02-13 11:45:00,56.3,56.31,56.27,56.29,44637.0,47.2787,47.2871,47.2535,47.2703,44637.0
2017-02-13 11:50:00,56.28,56.31,56.24,56.27,111947.0,47.2619,47.2871,47.2284,47.2535,111947.0
2017-02-13 11:55:00,56.27,56.29,56.23,56.23,48481.0,47.2535,47.2703,47.22,47.22,48481.0
2017-02-13 12:00:00,56.24,56.25,56.21,56.25,48424.0,47.2284,47.2368,47.2032,47.2368,48424.0
2017-02-13 12:05:00,56.25,56.31,56.24,56.3,36594.0,47.2368,47.2871,47.2284,47.2787,36594.0
2017-02-13 12:10:00,56.3,56.3,56.26,56.28,40095.0,47.2787,47.2787,47.2451,47.2619,40095.0
2017-02-13 12:15:00,56.28,56.29,56.25,56.25,33389.0,47.2619,47.2703,47.2368,47.2368,33389.0
2017-02-13 12:20:00,56.25,56.26,56.24,56.26,21623.0,47.2368,47.2451,47.2284,47.2451,21623.0
2017-02-13 12:25:00,56.26,56.26,56.22,56.23,37955.0,47.2451,47.2451,47.2116,47.22,37955.0
2017-02-13 12:30:00,56.23,56.26,56.23,56.25,28513.0,47.22,47.2451,47.22,47.2368,28513.0
2017-02-13 12:35:00,56.25,56.26,56.22,56.24,31670.0,47.2368,47.2451,47.2116,47.2284,31670.0
2017-02-13 12:40:00,56.24,56.24,56.15,56.16,96700.0,47.2284,47.2284,47.1528,47.1612,96700.0
2017-02-13 12:45:00,56.16,56.18,56.11,56.13,80728.0,47.1612,47.178,47.1192,47.136,80728.0
2017-02-13 12:50:00,56.13,56.14,56.1,56.13,59981.0,47.136,47.1444,47.1108,47.136,59981.0
2017-02-13 12:55:00,56.13,56.15,56.11,56.15,32663.0,47.136,47.1528,47.1192,47.1528,32663.0
2017-02-13 13:00:00,56.15,56.16,56.13,56.16,29995.0,47.1528,47.1612,47.136,47.1612,29995.0
2017-02-13 13:05:00,56.17,56.18,56.14,56.14,34676.0,47.1696,47.178,47.1444,47.1444,34676.0
2017-02-13 13:10:00,56.14,56.16,56.13,56.13,41168.0,47.1444,47.1612,47.136,47.136,41168.0
2017-02-13 13:15:00,56.13,56.17,56.13,56.16,50909.0,47.136,47.1696,47.136,47.1612,50909.0
2017-02-13 13:20:00,56.17,56.21,56.16,56.18,49023.0,47.1696,47.2032,47.1612,47.178,49023.0
2017-02-13 13:25:00,56.17,56.19,56.13,56.14,57075.0,47.1696,47.1864,47.136,47.1444,57075.0
2017-02-13 13:30:00,56.14,56.14,56.12,56.13,51523.0,47.1444,47.1444,47.1276,47.136,51523.0
2017-02-13 13:35:00,56.14,56.17,56.13,56.15,44079.0,47.1444,47.1696,47.136,47.1528,44079.0
2017-02-13 13:40:00,56.16,56.19,56.15,56.18,43991.0,47.1612,47.1864,47.1528,47.178,43991.0
2017-02-13 13:45:00,56.18,56.18,56.1,56.1,49830.0,47.178,47.178,47.1108,47.1108,49830.0
2017-02-13 13:50:00,56.11,56.12,56.08,56.12,57279.0,47.1192,47.1276,47.094,47.1276,57279.0
2017-02-13 13:55:00,56.12,56.12,56.08,56.1,75245.0,47.1276,47.1276,47.094,47.1108,75245.0
2017-02-13 14:00:00,56.1,56.11,56.08,56.08,59091.0,47.1108,47.1192,47.094,47.094,59091.0
2017-02-13 14:05:00,56.09,56.09,56.07,56.09,42794.0,47.1024,47.1024,47.0856,47.1024,42794.0
2017-02-13 14:10:00,56.09,56.14,56.06,56.14,166220.0,47.1024,47.1444,47.0772,47.1444,166220.0
2017-02-13 14:15:00,56.14,56.14,56.11,56.14,32822.0,47.1444,47.1444,47.1192,47.1444,32822.0
2017-02-13 14:20:00,56.14,56.18,56.13,56.17,36041.0,47.1444,47.178,47.136,47.1696,36041.0
2017-02-13 14:25:00,56.17,56.18,56.16,56.18,29949.0,47.1696,47.178,47.1612,47.178,29949.0
2017-02-13 14:30:00,56.17,56.18,56.14,56.16,35480.0,47.1696,47.178,47.1444,47.1612,35480.0
2017-02-13 14:35:00,56.16,56.17,56.14,56.15,130446.0,47.1612,47.1696,47.1444,47.1528,130446.0
2017-02-13 14:40:00,56.14,56.15,56.12,56.14,100429.0,47.1444,47.1528,47.1276,47.1444,100429.0
2017-02-13 14:45:00,56.15,56.2,56.14,56.19,38026.0,47.1528,47.1948,47.1444,47.1864,38026.0
2017-02-13 14:50:00,56.19,56.19,56.14,56.17,76493.0,47.1864,47.1864,47.1444,47.1696,76493.0
2017-02-13 14:55:00,56.17,56.21,56.17,56.18,55999.0,47.1696,47.2032,47.1696,47.178,55999.0
2017-02-13 15:00:00,56.18,56.22,56.18,56.21,58786.0,47.178,47.2116,47.178,47.2032,58786.0
2017-02-13 15:05:00,56.2,56.22,56.2,56.22,40168.0,47.1948,47.2116,47.1948,47.2116,40168.0
2017-02-13 15:10:00,56.21,56.28,56.2,56.27,84279.0,47.2032,47.2619,47.1948,47.2535,84279.0
2017-02-13 15:15:00,56.26,56.27,56.22,56.23,97148.0,47.2451,47.2535,47.2116,47.22,97148.0
2017-02-13 15:20:00,56.22,56.24,56.15,56.17,131190.0,47.2116,47.2284,47.1528,47.1696,131190.0
2017-02-13 15:25:00,56.18,56.18,56.14,56.15,82716.0,47.178,47.178,47.1444,47.1528,82716.0
2017-02-13 15:30:00,56.15,56.15,56.13,56.15,82065.0,47.1528,47.1528,47.136,47.1528,82065.0
2017-02-13 15:35:00,56.15,56.19,56.14,56.15,97998.0,47.1528,47.1864,47.1444,47.1528,97998.0
2017-02-13 15:40:00,56.15,56.17,56.08,56.11,117065.0,47.1528,47.1696,47.094,47.1192,117065.0
2017-02-13 15:45:00,56.11,56.11,56.03,56.09,204810.0,47.1192,47.1192,47.052,47.1024,204810.0
2017-02-13 15:50:00,56.09,56.12,56.07,56.11,202873.0,47.1024,47.1276,47.0856,47.1192,202873.0
2017-02-13 15:55:00,56.11,56.11,56.04,56.11,410180.0,47.1192,47.1192,47.0604,47.1192,410180.0
2017-02-14 09:30:00,56.02,56.21,56.02,56.21,197471.0,47.0436,47.2032,47.0436,47.2032,197471.0
2017-02-14 09:35:00,56.21,56.35,56.21,56.28,62151.0,47.2032,47.3207,47.2032,47.2619,62151.0
2017-02-14 09:40:00,56.28,56.32,56.16,56.2,78245.0,47.2619,47.2955,47.1612,47.1948,78245.0
2017-02-14 09:45:00,56.21,56.27,56.2,56.25,82741.0,47.2032,47.2535,47.1948,47.2368,82741.0
2017-02-14 09:50:00,56.26,56.37,56.25,56.29,104786.0,47.2451,47.3375,47.2368,47.2703,104786.0
2017-02-14 09:55:00,56.29,56.3,56.25,56.27,59795.0,47.2703,47.2787,47.2368,47.2535,59795.0
2017-02-14 10:00:00,56.27,56.34,56.25,56.3,101752.0,47.2535,47.3123,47.2368,47.2787,101752.0
2017-02-14 10:05:00,56.31,56.36,56.25,56.36,120092.0,47.2871,47.3291,47.2368,47.3291,120092.0
2017-02-14 10:10:00,56.35,56.42,56.35,56.39,83394.0,47.3207,47.3795,47.3207,47.3543,83394.0
2017-02-14 10:15:00,56.38,56.38,56.28,56.28,77128.0,47.3459,47.3459,47.2619,47.2619,77128.0
2017-02-14 10:20:00,56.28,56.31,56.24,56.28,83034.0,47.2619,47.2871,47.2284,47.2619,83034.0
2017-02-14 10:25:00,56.27,56.34,56.26,56.31,90422.0,47.2535,47.3123,47.2451,47.2871,90422.0
2017-02-14 10:30:00,56.31,56.32,56.3,56.3,36438.0,47.2871,47.2955,47.2787,47.2787,36438.0
2017-02-14 10:35:00,56.31,56.31,56.25,56.28,83467.0,47.2871,47.2871,47.2368,47.2619,83467.0
2017-02-14 10:40:00,56.28,56.29,56.22,56.26,50442.0,47.2619,47.2703,47.2116,47.2451,50442.0
2017-02-14 10:45:00,56.27,56.34,56.25,56.33,102621.0,47.2535,47.3123,47.2368,47.3039,102621.0
2017-02-14 10:50:00,56.34,56.36,56.29,56.31,68485.0,47.3123,47.3291,47.2703,47.2871,68485.0
2017-02-14 10:55:00,56.32,56.32,56.27,56.31,47144.0,47.2955,47.2955,47.2535,47.2871,47144.0
2017-02-14 11:00:00,56.3,56.31,56.26,56.29,38733.0,47.2787,47.2871,47.2451,47.2703,38733.0
2017-02-14 11:05:00,56.29,56.3,56.19,56.22,54278.0,47.2703,47.2787,47.1864,47.2116,54278.0
2017-02-14 11:10:00,56.23,56.26,56.21,56.22,130615.0,47.22,47.2451,47.2032,47.2116,130615.0
2017-02-14 11:15:00,56.22,56.29,56.2,56.28,263468.0,47.2116,47.2703,47.1948,47.2619,263468.0
2017-02-14 11:20:00,56.28,56.3,56.26,56.29,44655.0,47.2619,47.2787,47.2451,47.2703,44655.0
2017-02-14 11:25:00,56.3,56.33,56.28,56.3,62981.0,47.2787,47.3039,47.2619,47.2787,62981.0
2017-02-14 11:30:00,56.3,56.34,56.29,56.33,42382.0,47.2787,47.3123,47.2703,47.3039,42382.0
2017-02-14 11:35:00,56.34,56.34,56.31,56.34,55179.0,47.3123,47.3123,47.2871,47.3123,55179.0
2017-02-14 11:40:00,56.34,56.34,56.29,56.29,58465.0,47.3123,47.3123,47.2703,47.2703,58465.0
2017-02-14 11:45:00,56.29,56.33,56.28,56.31,94065.0,47.2703,47.3039,47.2619,47.2871,94065.0
2017-02-14 11:50:00,56.32,56.32,56.27,56.28,115269.0,47.2955,47.2955,47.2535,47.2619,115269.0
2017-02-14 11:55:00,56.28,56.29,56.21,56.22,144856.0,47.2619,47.2703,47.2032,47.2116,144856.0
2017-02-14 12:00:00,56.23,56.26,56.2,56.2,52439.0,47.22,47.2451,47.1948,47.1948,52439.0
2017-02-14 12:05:00,56.2,56.32,56.19,56.31,210337.0,47.1948,47.2955,47.1864,47.2871,210337.0
2017-02-14 12:10:00,56.31,56.32,56.29,56.31,44152.0,47.2871,47.2955,47.2703,47.2871,44152.0
2017-02-14 12:15:00,56.3,56.31,56.29,56.3,50843.0,47.2787,47.2871,47.2703,47.2787,50843.0
2017-02-14 12:20:00,56.31,56.31,56.28,56.31,39760.0,47.2871,47.2871,47.2619,47.2871,39760.0
2017-02-14 12:25:00,56.3,56.31,56.28,56.28,58515.0,47.2787,47.2871,47.2619,47.2619,58515.0
2017-02-14 12:30:00,56.28,56.28,56.2,56.23,170561.0,47.2619,47.2619,47.1948,47.22,170561.0
2017-02-14 12:35:00,56.23,56.23,56.16,56.18,122084.0,47.22,47.22,47.1612,47.178,122084.0
2017-02-14 12:40:00,56.17,56.27,56.16,56.24,138481.0,47.1696,47.2535,47.1612,47.2284,138481.0
2017-02-14 12:45:00,56.23,56.25,56.21,56.25,27903.0,47.22,47.2368,47.2032,47.2368,27903.0
2017-02-14 12:50:00,56.25,56.33,56.25,56.33,69102.0,47.2368,47.3039,47.2368,47.3039,69102.0
2017-02-14 12:55:00,56.33,56.41,56.32,56.4,71909.0,47.3039,47.3711,47.2955,47.3627,71909.0
2017-02-14 13:00:00,56.4,56.43,56.39,56.43,52718.0,47.3627,47.3879,47.3543,47.3879,52718.0
2017-02-14 13:05:00,56.43,56.46,56.37,56.46,109979.0,47.3879,47.4131,47.3375,47.4131,109979.0
2017-02-14 13:10:00,56.46,56.49,56.44,56.47,60448.0,47.4131,47.4383,47.3963,47.4215,60448.0
2017-02-14 13:15:00,56.47,56.49,56.45,56.48,59604.0,47.4215,47.4383,47.4047,47.4299,59604.0
2017-02-14 13:20:00,56.49,56.56,56.48,56.56,108542.0,47.4383,47.4971,47.4299,47.4971,108542.0
2017-02-14 13:25:00,56.56,56.59,56.55,56.58,58865.0,47.4971,47.5223,47.4887,47.5139,58865.0
2017-02-14 13:30:00,56.58,56.6,56.53,56.53,67868.0,47.5139,47.5307,47.4719,47.4719,67868.0
2017-02-14 13:35:00,56.53,56.53,56.47,56.51,71053.0,47.4719,47.4719,47.4215,47.4551,71053.0
2017-02-14 13:40:00,56.51,56.55,56.5,56.53,92811.0,47.4551,47.4887,47.4467,47.4719,92811.0
2017-02-14 13:45:00,56.53,56.54,56.49,56.53,71450.0,47.4719,47.4803,47.4383,47.4719,71450.0
2017-02-14 13:50:00,56.54,56.54,56.5,56.52,46275.0,47.4803,47.4803,47.4467,47.4635,46275.0
2017-02-14 13:55:00,56.52,56.53,56.51,56.51,78549.0,47.4635,47.4719,47.4551,47.4551,78549.0
2017-02-14 14:00:00,56.52,56.53,56.49,56.52,70950.0,47.4635,47.4719,47.4383,47.4635,70950.0
2017-02-14 14:05:00,56.52,56.54,56.51,56.53,53582.0,47.4635,47.4803,47.4551,47.4719,53582.0
2017-02-14 14:10:00,56.52,56.53,56.5,56.51,46232.0,47.4635,47.4719,47.4467,47.4551,46232.0
2017-02-14 14:15:00,56.51,56.53,56.5,56.5,78562.0,47.4551,47.4719,47.4467,47.4467,78562.0
2017-02-14 14:20:00,56.51,56.51,56.49,56.5,67296.0,47.4551,47.4551,47.4383,47.4467,67296.0
2017-02-14 14:25:00,56.51,56.51,56.45,56.48,91396.0,47.4551,47.4551,47.4047,47.4299,91396.0
2017-02-14 14:30:00,56.48,56.49,56.47,56.47,58427.0,47.4299,47.4383,47.4215,47.4215,58427.0
2017-02-14 14:35:00,56.47,56.51,56.47,56.5,90849.0,47.4215,47.4551,47.4215,47.4467,90849.0
2017-02-14 14:40:00,56.5,56.51,56.47,56.5,111276.0,47.4467,47.4551,47.4215,47.4467,111276.0
2017-02-14 14:45:00,56.5,56.51,56.48,56.48,71536.0,47.4467,47.4551,47.4299,47.4299,71536.0
2017-02-14 14:50:00,56.48,56.5,56.44,56.45,126608.0,47.4299,47.4467,47.3963,47.4047,126608.0
2017-02-14 14:55:00,56.45,56.49,56.45,56.49,92056.0,47.4047,47.4383,47.4047,47.4383,92056.0
2017-02-14 15:00:00,56.48,56.5,56.47,56.47,55118.0,47.4299,47.4467,47.4215,47.4215,55118.0
2017-02-14 15:05:00,56.48,56.49,56.41,56.44,157458.0,47.4299,47.4383,47.3711,47.3963,157458.0
2017-02-14 15:10:00,56.45,56.47,56.44,56.47,83548.0,47.4047,47.4215,47.3963,47.4215,83548.0
2017-02-14 15:15:00,56.47,56.48,56.45,56.46,58917.0,47.4215,47.4299,47.4047,47.4131,58917.0
2017-02-14 15:20:00,56.46,56.47,56.45,56.46,55884.0,47.4131,47.4215,47.4047,47.4131,55884.0
2017-02-14 15:25:00,56.46,56.46,56.4,56.42,114365.0,47.4131,47.4131,47.3627,47.3795,114365.0
2017-02-14 15:30:00,56.42,56.45,56.41,56.43,83777.0,47.3795,47.4047,47.3711,47.3879,83777.0
2017-02-14 15:35:00,56.43,56.47,56.42,56.47,112023.0,47.3879,47.4215,47.3795,47.4215,112023.0
2017-02-14 15:40:00,56.46,56.52,56.46,56.51,138102.0,47.4131,47.4635,47.4131,47.4551,138102.0
2017-02-14 15:45:00,56.52,56.55,56.5,56.51,163141.0,47.4635,47.4887,47.4467,47.4551,163141.0
2017-02-14 15:50:00,56.51,56.57,56.5,56.55,185741.0,47.4551,47.5055,47.4467,47.4887,185741.0
2017-02-14 15:55:00,56.55,56.61,56.52,56.59,473082.0,47.4887,47.5391,47.4635,47.5223,473082.0
2017-02-15 09:30:00,56.55,56.58,56.39,56.42,345246.0,47.4887,47.5139,47.3543,47.3795,345246.0
2017-02-15 09:35:00,56.43,56.5,56.38,56.41,72874.0,47.3879,47.4467,47.3459,47.3711,72874.0
2017-02-15 09:40:00,56.41,56.54,56.41,56.5,89364.0,47.3711,47.4803,47.3711,47.4467,89364.0
2017-02-15 09:45:00,56.5,56.5,56.42,56.42,49079.0,47.4467,47.4467,47.3795,47.3795,49079.0
2017-02-15 09:50:00,56.43,56.46,56.42,56.44,73155.0,47.3879,47.4131,47.3795,47.3963,73155.0
2017-02-15 09:55:00,56.43,56.43,56.36,56.37,65149.0,47.3879,47.3879,47.3291,47.3375,65149.0
2017-02-15 10:00:00,56.38,56.4,56.36,56.37,47105.0,47.3459,47.3627,47.3291,47.3375,47105.0
2017-02-15 10:05:00,56.37,56.37,56.3,56.35,79197.0,47.3375,47.3375,47.2787,47.3207,79197.0
2017-02-15 10:10:00,56.35,56.46,56.34,56.43,64976.0,47.3207,47.4131,47.3123,47.3879,64976.0
2017-02-15 10:15:00,56.44,56.44,56.37,56.41,50467.0,47.3963,47.3963,47.3375,47.3711,50467.0
2017-02-15 10:20:00,56.41,56.43,56.38,56.42,32834.0,47.3711,47.3879,47.3459,47.3795,32834.0
2017-02-15 10:25:00,56.42,56.45,56.38,56.43,90860.0,47.3795,47.4047,47.3459,47.3879,90860.0
2017-02-15 10:30:00,56.43,56.49,56.42,56.48,90583.0,47.3879,47.4383,47.3795,47.4299,90583.0
2017-02-15 10:35:00,56.47,56.49,56.45,56.46,40353.0,47.4215,47.4383,47.4047,47.4131,40353.0
2017-02-15 10:40:00,56.46,56.48,56.43,56.47,58669.0,47.4131,47.4299,47.3879,47.4215,58669.0
2017-02-15 10:45:00,56.47,56.5,56.46,56.46,37609.0,47.4215,47.4467,47.4131,47.4131,37609.0
2017-02-15 10:50:00,56.47,56.48,56.41,56.43,55626.0,47.4215,47.4299,47.3711,47.3879,55626.0
2017-02-15 10:55:00,56.44,56.5,56.43,56.5,35574.0,47.3963,47.4467,47.3879,47.4467,35574.0
2017-02-15 11:00:00,56.49,56.53,56.48,56.49,65598.0,47.4383,47.4719,47.4299,47.4383,65598.0
2017-02-15 11:05:00,56.49,56.53,56.48,56.53,72481.0,47.4383,47.4719,47.4299,47.4719,72481.0
2017-02-15 11:10:00,56.53,56.7,56.52,56.66,138199.0,47.4719,47.6146,47.4635,47.5811,138199.0
2017-02-15 11:15:00,56.67,56.68,56.61,56.64,58369.0,47.5895,47.5978,47.5391,47.5643,58369.0
2017-02-15 11:20:00,56.63,56.74,56.61,56.73,99222.0,47.5559,47.6482,47.5391,47.6398,99222.0
2017-02-15 11:25:00,56.73,56.74,56.68,56.68,46011.0,47.6398,47.6482,47.5978,47.5978,46011.0
2017-02-15 11:30:00,56.68,56.69,56.64,56.64,36966.0,47.5978,47.6062,47.5643,47.5643,36966.0
2017-02-15 11:35:00,56.64,56.66,56.63,56.66,49482.0,47.5643,47.5811,47.5559,47.5811,49482.0
2017-02-15 11:40:00,56.65,56.66,56.62,56.63,55034.0,47.5727,47.5811,47.5475,47.5559,55034.0
2017-02-15 11:45:00,56.63,56.65,56.63,56.65,53453.0,47.5559,47.5727,47.5559,47.5727,53453.0
2017-02-15 11:50:00,56.64,56.65,56.59,56.6,71313.0,47.5643,47.5727,47.5223,47.5307,71313.0
2017-02-15 11:55:00,56.6,56.6,56.55,56.56,77784.0,47.5307,47.5307,47.4887,47.4971,77784.0
2017-02-15 12:00:00,56.56,56.61,56.56,56.57,38624.0,47.4971,47.5391,47.4971,47.5055,38624.0
2017-02-15 12:05:00,56.57,56.58,56.54,56.54,43760.0,47.5055,47.5139,47.4803,47.4803,43760.0
2017-02-15 12:10:00,56.54,56.56,56.54,56.56,31993.0,47.4803,47.4971,47.4803,47.4971,31993.0
2017-02-15 12:15:00,56.55,56.59,56.51,56.55,46208.0,47.4887,47.5223,47.4551,47.4887,46208.0
2017-02-15 12:20:00,56.56,56.57,56.53,56.56,36470.0,47.4971,47.5055,47.4719,47.4971,36470.0
2017-02-15 12:25:00,56.57,56.57,56.53,56.55,42684.0,47.5055,47.5055,47.4719,47.4887,42684.0
2017-02-15 12:30:00,56.55,56.59,56.53,56.59,44040.0,47.4887,47.5223,47.4719,47.5223,44040.0
2017-02-15 12:35:00,56.58,56.63,56.57,56.62,39499.0,47.5139,47.5559,47.5055,47.5475,39499.0
2017-02-15 12:40:00,56.63,56.63,56.57,56.59,60308.0,47.5559,47.5559,47.5055,47.5223,60308.0
2017-02-15 12:45:00,56.59,56.59,56.56,56.57,26488.0,47.5223,47.5223,47.4971,47.5055,26488.0
2017-02-15 12:50:00,56.56,56.6,56.56,56.59,44821.0,47.4971,47.5307,47.4971,47.5223,44821.0
2017-02-15 12:55:00,56.6,56.6,56.57,56.58,35343.0,47.5307,47.5307,47.5055,47.5139,35343.0
2017-02-15 13:00:00,56.57,56.62,56.57,56.59,59089.0,47.5055,47.5475,47.5055,47.5223,59089.0
2017-02-15 13:05:00,56.58,56.61,56.56,56.59,52035.0,47.5139,47.5391,47.4971,47.5223,52035.0
2017-02-15 13:10:00,56.6,56.6,56.57,56.58,38678.0,47.5307,47.5307,47.5055,47.5139,38678.0
2017-02-15 13:15:00,56.58,56.58,56.57,56.58,21628.0,47.5139,47.5139,47.5055,47.5139,21628.0
2017-02-15 13:20:00,56.58,56.71,56.57,56.71,91688.0,47.5139,47.623,47.5055,47.623,91688.0
2017-02-15 13:25:00,56.71,56.72,56.69,56.7,46760.0,47.623,47.6314,47.6062,47.6146,46760.0
2017-02-15 13:30:00,56.69,56.78,56.69,56.78,87191.0,47.6062,47.6818,47.6062,47.6818,87191.0
2017-02-15 13:35:00,56.77,56.81,56.76,56.78,119920.0,47.6734,47.707,47.665,47.6818,119920.0
2017-02-15 13:40:00,56.78,56.79,56.72,56.73,83649.0,47.6818,47.6902,47.6314,47.6398,83649.0
2017-02-15 13:45:00,56.72,56.73,56.71,56.73,43937.0,47.6314,47.6398,47.623,47.6398,43937.0
2017-02-15 13:50:00,56.73,56.83,56.72,56.83,101805.0,47.6398,47.7238,47.6314,47.7238,101805.0
2017-02-15 13:55:00,56.83,56.84,56.79,56.8,83774.0,47.7238,47.7322,47.6902,47.6986,83774.0
2017-02-15 14:00:00,56.8,56.84,56.8,56.81,65916.0,47.6986,47.7322,47.6986,47.707,65916.0
2017-02-15 14:05:00,56.8,56.81,56.71,56.71,39216.0,47.6986,47.707,47.623,47.623,39216.0
2017-02-15 14:10:00,56.71,56.73,56.69,56.72,45416.0,47.623,47.6398,47.6062,47.6314,45416.0
2017-02-15 14:15:00,56.72,56.76,56.71,56.76,49675.0,47.6314,47.665,47.623,47.665,49675.0
2017-02-15 14:20:00,56.75,56.81,56.74,56.81,68713.0,47.6566,47.707,47.6482,47.707,68713.0
2017-02-15 14:25:00,56.8,56.81,56.76,56.79,59066.0,47.6986,47.707,47.665,47.6902,59066.0
2017-02-15 14:30:00,56.79,56.82,56.78,56.81,44702.0,47.6902,47.7154,47.6818,47.707,44702.0
2017-02-15 14:35:00,56.82,56.83,56.78,56.79,51806.0,47.7154,47.7238,47.6818,47.6902,51806.0
2017-02-15 14:40:00,56.78,56.81,56.78,56.79,33786.0,47.6818,47.707,47.6818,47.6902,33786.0
2017-02-15 14:45:00,56.79,56.82,56.78,56.79,48492.0,47.6902,47.7154,47.6818,47.6902,48492.0
2017-02-15 14:50:00,56.79,56.81,56.75,56.81,83378.0,47.6902,47.707,47.6566,47.707,83378.0
2017-02-15 14:55:00,56.81,56.85,56.79,56.83,64536.0,47.707,47.7406,47.6902,47.7238,64536.0
2017-02-15 15:00:00,56.84,56.84,56.8,56.82,56749.0,47.7322,47.7322,47.6986,47.7154,56749.0
2017-02-15 15:05:00,56.82,56.82,56.78,56.8,51733.0,47.7154,47.7154,47.6818,47.6986,51733.0
2017-02-15 15:10:00,56.8,56.87,56.8,56.87,123714.0,47.6986,47.7574,47.6986,47.7574,123714.0
2017-02-15 15:15:00,56.87,56.88,56.81,56.81,79262.0,47.7574,47.7658,47.707,47.707,79262.0
2017-02-15 15:20:00,56.81,56.83,56.79,56.82,75636.0,47.707,47.7238,47.6902,47.7154,75636.0
2017-02-15 15:25:00,56.81,56.84,56.81,56.82,64909.0,47.707,47.7322,47.707,47.7154,64909.0
2017-02-15 15:30:00,56.82,56.83,56.76,56.78,69733.0,47.7154,47.7238,47.665,47.6818,69733.0
2017-02-15 15:35:00,56.78,56.81,56.77,56.8,86748.0,47.6818,47.707,47.6734,47.6986,86748.0
2017-02-15 15:40:00,56.8,56.83,56.8,56.83,105118.0,47.6986,47.7238,47.6986,47.7238,105118.0
2017-02-15 15:45:00,56.83,56.87,56.78,56.86,168577.0,47.7238,47.7574,47.6818,47.749,168577.0
2017-02-15 15:50:00,56.86,56.87,56.79,56.8,205962.0,47.749,47.7574,47.6902,47.6986,205962.0
2017-02-15 15:55:00,56.8,56.86,56.8,56.86,481146.0,47.6986,47.749,47.6986,47.749,481146.0
2017-02-16 09:30:00,56.96,56.99,56.9,56.91,223915.0,47.833,47.8582,47.7826,47.791,223915.0
2017-02-16 09:35:00,56.93,56.94,56.84,56.89,111777.0,47.8078,47.8162,47.7322,47.7742,111777.0
2017-02-16 09:40:00,56.88,56.89,56.73,56.8,95280.0,47.7658,47.7742,47.6398,47.6986,95280.0
2017-02-16 09:45:00,56.79,56.8,56.68,56.74,119468.0,47.6902,47.6986,47.5978,47.6482,119468.0
2017-02-16 09:50:00,56.74,56.77,56.62,56.62,70369.0,47.6482,47.6734,47.5475,47.5475,70369.0
2017-02-16 09:55:00,56.62,56.67,56.6,56.62,76659.0,47.5475,47.5895,47.5307,47.5475,76659.0
2017-02-16 10:00:00,56.62,56.76,56.61,56.74,76280.0,47.5475,47.665,47.5391,47.6482,76280.0
2017-02-16 10:05:00,56.73,56.86,56.73,56.83,112165.0,47.6398,47.749,47.6398,47.7238,112165.0
2017-02-16 10:10:00,56.82,56.84,56.78,56.8,86881.0,47.7154,47.7322,47.6818,47.6986,86881.0
2017-02-16 10:15:00,56.8,56.87,56.78,56.84,149990.0,47.6986,47.7574,47.6818,47.7322,149990.0
2017-02-16 10:20:00,56.84,56.86,56.81,56.81,87930.0,47.7322,47.749,47.707,47.707,87930.0
2017-02-16 10:25:00,56.82,56.87,56.77,56.79,84832.0,47.7154,47.7574,47.6734,47.6902,84832.0
2017-02-16 10:30:00,56.78,56.8,56.75,56.8,70683.0,47.6818,47.6986,47.6566,47.6986,70683.0
2017-02-16 10:35:00,56.8,56.83,56.79,56.8,46847.0,47.6986,47.7238,47.6902,47.6986,46847.0
2017-02-16 10:40:00,56.8,56.83,56.78,56.8,33895.0,47.6986,47.7238,47.6818,47.6986,33895.0
2017-02-16 10:45:00,56.79,56.79,56.67,56.68,67059.0,47.6902,47.6902,47.5895,47.5978,67059.0
2017-02-16 10:50:00,56.67,56.7,56.54,56.55,106768.0,47.5895,47.6146,47.4803,47.4887,106768.0
2017-02-16 10:55:00,56.56,56.62,56.53,56.61,165163.0,47.4971,47.5475,47.4719,47.5391,165163.0
2017-02-16 11:00:00,56.6,56.66,56.59,56.66,115702.0,47.5307,47.5811,47.5223,47.5811,115702.0
2017-02-16 11:05:00,56.67,56.7,56.63,56.67,159176.0,47.5895,47.6146,47.5559,47.5895,159176.0
2017-02-16 11:10:00,56.66,56.69,56.63,56.66,121818.0,47.5811,47.6062,47.5559,47.5811,121818.0
2017-02-16 11:15:00,56.66,56.69,56.64,56.68,74763.0,47.5811,47.6062,47.5643,47.5978,74763.0
2017-02-16 11:20:00,56.68,56.68,56.65,56.66,107173.0,47.5978,47.5978,47.5727,47.5811,107173.0
2017-02-16 11:25:00,56.67,56.76,56.66,56.76,89227.0,47.5895,47.665,47.5811,47.665,89227.0
2017-02-16 11:30:00,56.76,56.81,56.74,56.76,138606.0,47.665,47.707,47.6482,47.665,138606.0
2017-02-16 11:35:00,56.76,56.78,56.71,56.72,106749.0,47.665,47.6818,47.623,47.6314,106749.0
2017-02-16 11:40:00,56.71,56.72,56.66,56.68,114134.0,47.623,47.6314,47.5811,47.5978,114134.0
2017-02-16 11:45:00,56.68,56.68,56.59,56.68,294775.0,47.5978,47.5978,47.5223,47.5978,294775.0
2017-02-16 11:50:00,56.67,56.71,56.64,56.68,67272.0,47.5895,47.623,47.5643,47.5978,67272.0
2017-02-16 11:55:00,56.67,56.75,56.66,56.75,174252.0,47.5895,47.6566,47.5811,47.6566,174252.0
2017-02-16 12:00:00,56.75,56.8,56.71,56.77,106312.0,47.6566,47.6986,47.623,47.6734,106312.0
2017-02-16 12:05:00,56.77,56.77,56.72,56.72,51060.0,47.6734,47.6734,47.6314,47.6314,51060.0
2017-02-16 12:10:00,56.73,56.79,56.72,56.77,123724.0,47.6398,47.6902,47.6314,47.6734,123724.0
2017-02-16 12:15:00,56.77,56.83,56.77,56.81,65829.0,47.6734,47.7238,47.6734,47.707,65829.0
2017-02-16 12:20:00,56.8,56.9,56.8,56.89,90587.0,47.6986,47.7826,47.6986,47.7742,90587.0
2017-02-16 12:25:00,56.89,56.9,56.86,56.87,32297.0,47.7742,47.7826,47.749,47.7574,32297.0
2017-02-16 12:30:00,56.87,56.9,56.84,56.86,38706.0,47.7574,47.7826,47.7322,47.749,38706.0
2017-02-16 12:35:00,56.85,56.9,56.84,56.88,108327.0,47.7406,47.7826,47.7322,47.7658,108327.0
2017-02-16 12:40:00,56.88,56.9,56.84,56.87,63082.0,47.7658,47.7826,47.7322,47.7574,63082.0
2017-02-16 12:45:00,56.88,56.91,56.86,56.91,75551.0,47.7658,47.791,47.749,47.791,75551.0
2017-02-16 12:50:00,56.91,56.94,56.9,56.91,60126.0,47.791,47.8162,47.7826,47.791,60126.0
2017-02-16 12:55:00,56.91,56.91,56.83,56.87,59157.0,47.791,47.791,47.7238,47.7574,59157.0
2017-02-16 13:00:00,56.86,56.87,56.81,56.82,43370.0,47.749,47.7574,47.707,47.7154,43370.0
2017-02-16 13:05:00,56.82,56.86,56.79,56.85,41813.0,47.7154,47.749,47.6902,47.7406,41813.0
2017-02-16 13:10:00,56.86,56.87,56.84,56.84,35572.0,47.749,47.7574,47.7322,47.7322,35572.0
2017-02-16 13:15:00,56.85,56.87,56.84,56.87,35164.0,47.7406,47.7574,47.7322,47.7574,35164.0
2017-02-16 13:20:00,56.87,56.87,56.76,56.76,78730.0,47.7574,47.7574,47.665,47.665,78730.0
2017-02-16 13:25:00,56.76,56.82,56.75,56.81,47478.0,47.665,47.7154,47.6566,47.707,47478.0
2017-02-16 13:30:00,56.81,56.81,56.77,56.8,31195.0,47.707,47.707,47.6734,47.6986,31195.0
2017-02-16 13:35:00,56.8,56.87,56.79,56.87,45704.0,47.6986,47.7574,47.6902,47.7574,45704.0
2017-02-16 13:40:00,56.88,56.89,56.83,56.85,38536.0,47.7658,47.7742,47.7238,47.7406,38536.0
2017-02-16 13:45:00,56.85,56.89,56.83,56.87,48940.0,47.7406,47.7742,47.7238,47.7574,48940.0
2017-02-16 13:50:00,56.87,56.88,56.8,56.82,76266.0,47.7574,47.7658,47.6986,47.7154,76266.0
2017-02-16 13:55:00,56.83,56.85,56.82,56.85,25125.0,47.7238,47.7406,47.7154,47.7406,25125.0
2017-02-16 14:00:00,56.84,56.87,56.84,56.84,39788.0,47.7322,47.7574,47.7322,47.7322,39788.0
2017-02-16 14:05:00,56.84,56.88,56.82,56.88,49099.0,47.7322,47.7658,47.7154,47.7658,49099.0
2017-02-16 14:10:00,56.87,56.9,56.87,56.9,46471.0,47.7574,47.7826,47.7574,47.7826,46471.0
2017-02-16 14:15:00,56.9,56.9,56.84,56.87,70997.0,47.7826,47.7826,47.7322,47.7574,70997.0
2017-02-16 14:20:00,56.86,56.91,56.86,56.91,68014.0,47.749,47.791,47.749,47.791,68014.0
2017-02-16 14:25:00,56.91,56.91,56.88,56.91,40195.0,47.791,47.791,47.7658,47.791,40195.0
2017-02-16 14:30:00,56.91,56.95,56.91,56.93,69034.0,47.791,47.8246,47.791,47.8078,69034.0
2017-02-16 14:35:00,56.93,56.93,56.89,56.91,37402.0,47.8078,47.8078,47.7742,47.791,37402.0
2017-02-16 14:40:00,56.92,56.95,56.88,56.89,64577.0,47.7994,47.8246,47.7658,47.7742,64577.0
2017-02-16 14:45:00,56.88,56.92,56.82,56.82,50489.0,47.7658,47.7994,47.7154,47.7154,50489.0
2017-02-16 14:50:00,56.83,56.89,56.82,56.87,42197.0,47.7238,47.7742,47.7154,47.7574,42197.0
2017-02-16 14:55:00,56.87,56.88,56.81,56.83,77299.0,47.7574,47.7658,47.707,47.7238,77299.0
2017-02-16 15:00:00,56.83,56.83,56.78,56.8,117616.0,47.7238,47.7238,47.6818,47.6986,117616.0
2017-02-16 15:05:00,56.79,56.82,56.76,56.81,59069.0,47.6902,47.7154,47.665,47.707,59069.0
2017-02-16 15:10:00,56.81,56.84,56.8,56.8,38016.0,47.707,47.7322,47.6986,47.6986,38016.0
2017-02-16 15:15:00,56.8,56.82,56.78,56.78,145721.0,47.6986,47.7154,47.6818,47.6818,145721.0
2017-02-16 15:20:00,56.79,56.83,56.77,56.78,139865.0,47.6902,47.7238,47.6734,47.6818,139865.0
2017-02-16 15:25:00,56.79,56.8,56.76,56.76,62565.0,47.6902,47.6986,47.665,47.665,62565.0
2017-02-16 15:30:00,56.76,56.81,56.75,56.79,124532.0,47.665,47.707,47.6566,47.6902,124532.0
2017-02-16 15:35:00,56.79,56.81,56.78,56.79,131735.0,47.6902,47.707,47.6818,47.6902,131735.0
2017-02-16 15:40:00,56.8,56.81,56.75,56.75,120066.0,47.6986,47.707,47.6566,47.6566,120066.0
2017-02-16 15:45:00,56.75,56.76,56.69,56.71,186385.0,47.6566,47.665,47.6062,47.623,186385.0
2017-02-16 15:50:00,56.71,56.74,56.67,56.7,280687.0,47.623,47.6482,47.5895,47.6146,280687.0
2017-02-16 15:55:00,56.7,56.74,56.67,56.73,467018.0,47.6146,47.6482,47.5895,47.6398,467018.0
2017-02-17 09:30:00,56.8,57.09,56.71,57.08,819480.0,47.6986,47.9422,47.623,47.9338,819480.0
2017-02-17 09:35:00,57.07,57.31,57.03,57.31,189896.0,47.9254,48.1269,47.8918,48.1269,189896.0
2017-02-17 09:40:00,57.31,57.44,57.23,57.43,160712.0,48.1269,48.2361,48.0597,48.2277,160712.0
2017-02-17 09:45:00,57.43,57.57,57.43,57.51,276042.0,48.2277,48.3452,48.2277,48.2949,276042.0
2017-02-17 09:50:00,57.52,57.52,57.35,57.36,146245.0,48.3033,48.3033,48.1605,48.1689,146245.0
2017-02-17 09:55:00,57.35,57.45,57.35,57.4,96960.0,48.1605,48.2445,48.1605,48.2025,96960.0
2017-02-17 10:00:00,57.4,57.41,57.33,57.38,74940.0,48.2025,48.2109,48.1437,48.1857,74940.0
2017-02-17 10:05:00,57.38,57.43,57.37,57.41,96291.0,48.1857,48.2277,48.1773,48.2109,96291.0
2017-02-17 10:10:00,57.4,57.5,57.4,57.48,101342.0,48.2025,48.2865,48.2025,48.2697,101342.0
2017-02-17 10:15:00,57.48,57.49,57.46,57.48,67714.0,48.2697,48.2781,48.2529,48.2697,67714.0
2017-02-17 10:20:00,57.47,57.5,57.43,57.44,44624.0,48.2613,48.2865,48.2277,48.2361,44624.0
2017-02-17 10:25:00,57.45,57.45,57.38,57.44,85286.0,48.2445,48.2445,48.1857,48.2361,85286.0
2017-02-17 10:30:00,57.44,57.47,57.32,57.34,49503.0,48.2361,48.2613,48.1353,48.1521,49503.0
2017-02-17 10:35:00,57.34,57.37,57.32,57.34,54041.0,48.1521,48.1773,48.1353,48.1521,54041.0
2017-02-17 10:40:00,57.34,57.34,57.23,57.26,86462.0,48.1521,48.1521,48.0597,48.0849,86462.0
2017-02-17 10:45:00,57.26,57.31,57.25,57.26,35426.0,48.0849,48.1269,48.0765,48.0849,35426.0
2017-02-17 10:50:00,57.26,57.26,57.14,57.16,79043.0,48.0849,48.0849,47.9841,48.0009,79043.0
2017-02-17 10:55:00,57.16,57.17,57.14,57.16,56995.0,48.0009,48.0093,47.9841,48.0009,56995.0
2017-02-17 11:00:00,57.16,57.22,57.15,57.16,77595.0,48.0009,48.0513,47.9925,48.0009,77595.0
2017-02-17 11:05:00,57.16,57.16,57.03,57.05,64606.0,48.0009,48.0009,47.8918,47.9086,64606.0
2017-02-17 11:10:00,57.05,57.09,57.04,57.05,35217.0,47.9086,47.9422,47.9002,47.9086,35217.0
2017-02-17 11:15:00,57.06,57.11,56.97,56.99,125525.0,47.917,47.9589,47.8414,47.8582,125525.0
2017-02-17 11:20:00,56.98,57.01,56.95,57.0,87568.0,47.8498,47.875,47.8246,47.8666,87568.0
2017-02-17 11:25:00,57.01,57.03,57.0,57.03,26374.0,47.875,47.8918,47.8666,47.8918,26374.0
2017-02-17 11:30:00,57.03,57.03,56.99,57.02,39685.0,47.8918,47.8918,47.8582,47.8834,39685.0
2017-02-17 11:35:00,57.03,57.07,57.02,57.07,30187.0,47.8918,47.9254,47.8834,47.9254,30187.0
2017-02-17 11:40:00,57.07,57.12,57.06,57.1,64003.0,47.9254,47.9673,47.917,47.9506,64003.0
2017-02-17 11:45:00,57.11,57.13,57.1,57.11,55129.0,47.9589,47.9757,47.9506,47.9589,55129.0
2017-02-17 11:50:00,57.11,57.17,57.1,57.17,45535.0,47.9589,48.0093,47.9506,48.0093,45535.0
2017-02-17 11:55:00,57.17,57.19,57.12,57.14,60496.0,48.0093,48.0261,47.9673,47.9841,60496.0
2017-02-17 12:00:00,57.14,57.14,57.1,57.1,49683.0,47.9841,47.9841,47.9506,47.9506,49683.0
2017-02-17 12:05:00,57.1,57.15,57.09,57.15,38712.0,47.9506,47.9925,47.9422,47.9925,38712.0
2017-02-17 12:10:00,57.16,57.17,57.12,57.15,44293.0,48.0009,48.0093,47.9673,47.9925,44293.0
2017-02-17 12:15:00,57.15,57.17,57.14,57.17,18902.0,47.9925,48.0093,47.9841,48.0093,18902.0
2017-02-17 12:20:00,57.17,57.19,57.16,57.17,52255.0,48.0093,48.0261,48.0009,48.0093,52255.0
2017-02-17 12:25:00,57.17,57.19,57.16,57.19,30470.0,48.0093,48.0261,48.0009,48.0261,30470.0
2017-02-17 12:30:00,57.18,57.2,57.17,57.19,55344.0,48.0177,48.0345,48.0093,48.0261,55344.0
2017-02-17 12:35:00,57.19,57.2,57.15,57.15,45927.0,48.0261,48.0345,47.9925,47.9925,45927.0
2017-02-17 12:40:00,57.15,57.16,57.14,57.14,18184.0,47.9925,48.0009,47.9841,47.9841,18184.0
2017-02-17 12:45:00,57.15,57.15,57.09,57.1,45329.0,47.9925,47.9925,47.9422,47.9506,45329.0
2017-02-17 12:50:00,57.11,57.14,57.07,57.08,41322.0,47.9589,47.9841,47.9254,47.9338,41322.0
2017-02-17 12:55:00,57.08,57.13,57.07,57.13,38189.0,47.9338,47.9757,47.9254,47.9757,38189.0
2017-02-17 13:00:00,57.13,57.14,57.09,57.09,44714.0,47.9757,47.9841,47.9422,47.9422,44714.0
2017-02-17 13:05:00,57.1,57.11,57.08,57.1,43803.0,47.9506,47.9589,47.9338,47.9506,43803.0
2017-02-17 13:10:00,57.1,57.1,57.06,57.07,46847.0,47.9506,47.9506,47.917,47.9254,46847.0
2017-02-17 13:15:00,57.07,57.12,57.06,57.12,38772.0,47.9254,47.9673,47.917,47.9673,38772.0
2017-02-17 13:20:00,57.12,57.13,57.1,57.12,22489.0,47.9673,47.9757,47.9506,47.9673,22489.0
2017-02-17 13:25:00,57.12,57.15,57.09,57.1,80192.0,47.9673,47.9925,47.9422,47.9506,80192.0
2017-02-17 13:30:00,57.1,57.1,57.04,57.04,57759.0,47.9506,47.9506,47.9002,47.9002,57759.0
2017-02-17 13:35:00,57.05,57.06,57.02,57.06,102389.0,47.9086,47.917,47.8834,47.917,102389.0
2017-02-17 13:40:00,57.05,57.06,57.02,57.02,26291.0,47.9086,47.917,47.8834,47.8834,26291.0
2017-02-17 13:45:00,57.03,57.06,57.0,57.06,71731.0,47.8918,47.917,47.8666,47.917,71731.0
2017-02-17 13:50:00,57.06,57.08,57.04,57.07,43602.0,47.917,47.9338,47.9002,47.9254,43602.0
2017-02-17 13:55:00,57.07,57.11,57.05,57.11,88363.0,47.9254,47.9589,47.9086,47.9589,88363.0
2017-02-17 14:00:00,57.11,57.11,57.04,57.04,46691.0,47.9589,47.9589,47.9002,47.9002,46691.0
2017-02-17 14:05:00,57.04,57.08,57.04,57.06,31437.0,47.9002,47.9338,47.9002,47.917,31437.0
2017-02-17 14:10:00,57.07,57.07,57.06,57.06,23623.0,47.9254,47.9254,47.917,47.917,23623.0
2017-02-17 14:15:00,57.07,57.08,57.04,57.04,77497.0,47.9254,47.9338,47.9002,47.9002,77497.0
2017-02-17 14:20:00,57.04,57.04,57.01,57.03,57772.0,47.9002,47.9002,47.875,47.8918,57772.0
2017-02-17 14:25:00,57.03,57.08,57.02,57.06,59044.0,47.8918,47.9338,47.8834,47.917,59044.0
2017-02-17 14:30:00,57.06,57.09,57.04,57.07,45291.0,47.917,47.9422,47.9002,47.9254,45291.0
2017-02-17 14:35:00,57.07,57.08,57.06,57.07,35770.0,47.9254,47.9338,47.917,47.9254,35770.0
2017-02-17 14:40:00,57.08,57.09,57.05,57.07,68165.0,47.9338,47.9422,47.9086,47.9254,68165.0
2017-02-17 14:45:00,57.08,57.09,57.04,57.07,39845.0,47.9338,47.9422,47.9002,47.9254,39845.0
2017-02-17 14:50:00,57.06,57.09,57.06,57.08,50599.0,47.917,47.9422,47.917,47.9338,50599.0
2017-02-17 14:55:00,57.09,57.09,57.05,57.08,70746.0,47.9422,47.9422,47.9086,47.9338,70746.0
2017-02-17 15:00:00,57.08,57.13,57.07,57.13,63928.0,47.9338,47.9757,47.9254,47.9757,63928.0
2017-02-17 15:05:00,57.13,57.16,57.12,57.16,59928.0,47.9757,48.0009,47.9673,48.0009,59928.0
2017-02-17 15:10:00,57.16,57.17,57.14,57.15,91027.0,48.0009,48.0093,47.9841,47.9925,91027.0
2017-02-17 15:15:00,57.15,57.19,57.14,57.17,132527.0,47.9925,48.0261,47.9841,48.0093,132527.0
2017-02-17 15:20:00,57.17,57.17,57.11,57.12,125938.0,48.0093,48.0093,47.9589,47.9673,125938.0
2017-02-17 15:25:00,57.12,57.18,57.12,57.17,135305.0,47.9673,48.0177,47.9673,48.0093,135305.0
2017-02-17 15:30:00,57.18,57.19,57.17,57.17,146384.0,48.0177,48.0261,48.0093,48.0093,146384.0
2017-02-17 15:35:00,57.16,57.17,57.13,57.14,119095.0,48.0009,48.0093,47.9757,47.9841,119095.0
2017-02-17 15:40:00,57.15,57.18,57.14,57.18,112237.0,47.9925,48.0177,47.9841,48.0177,112237.0
2017-02-17 15:45:00,57.18,57.21,57.15,57.16,186174.0,48.0177,48.0429,47.9925,48.0009,186174.0
2017-02-17 15:50:00,57.15,57.29,57.15,57.29,304366.0,47.9925,48.1101,47.9925,48.1101,304366.0
2017-02-17 15:55:00,57.29,57.35,57.26,57.35,833983.0,48.1101,48.1605,48.0849,48.1605,833983.0
2017-02-21 09:30:00,57.41,57.66,57.4,57.62,327173.0,48.2109,48.4208,48.2025,48.3872,327173.0
2017-02-21 09:35:00,57.63,57.7,57.59,57.64,114504.0,48.3956,48.4544,48.362,48.404,114504.0
2017-02-21 09:40:00,57.64,57.8,57.62,57.77,184518.0,48.404,48.5384,48.3872,48.5132,184518.0
2017-02-21 09:45:00,57.77,57.8,57.69,57.73,124013.0,48.5132,48.5384,48.446,48.4796,124013.0
2017-02-21 09:50:00,57.73,57.76,57.66,57.68,126921.0,48.4796,48.5048,48.4208,48.4376,126921.0
2017-02-21 09:55:00,57.68,57.72,57.64,57.7,108705.0,48.4376,48.4712,48.404,48.4544,108705.0
2017-02-21 10:00:00,57.7,57.72,57.68,57.71,63727.0,48.4544,48.4712,48.4376,48.4628,63727.0
2017-02-21 10:05:00,57.71,57.77,57.7,57.77,61016.0,48.4628,48.5132,48.4544,48.5132,61016.0
2017-02-21 10:10:00,57.76,57.81,57.76,57.8,98671.0,48.5048,48.5468,48.5048,48.5384,98671.0
2017-02-21 10:15:00,57.8,57.81,57.75,57.79,92614.0,48.5384,48.5468,48.4964,48.53,92614.0
2017-02-21 10:20:00,57.79,57.79,57.75,57.77,70676.0,48.53,48.53,48.4964,48.5132,70676.0
2017-02-21 10:25:00,57.78,57.78,57.72,57.73,49561.0,48.5216,48.5216,48.4712,48.4796,49561.0
2017-02-21 10:30:00,57.73,57.74,57.69,57.7,75457.0,48.4796,48.488,48.446,48.4544,75457.0
2017-02-21 10:35:00,57.7,57.74,57.67,57.68,60734.0,48.4544,48.488,48.4292,48.4376,60734.0
2017-02-21 10:40:00,57.68,57.75,57.67,57.72,56976.0,48.4376,48.4964,48.4292,48.4712,56976.0
2017-02-21 10:45:00,57.72,57.74,57.69,57.73,57247.0,48.4712,48.488,48.446,48.4796,57247.0
2017-02-21 10:50:00,57.73,57.73,57.66,57.66,42181.0,48.4796,48.4796,48.4208,48.4208,42181.0
2017-02-21 10:55:00,57.66,57.7,57.65,57.65,57399.0,48.4208,48.4544,48.4124,48.4124,57399.0
2017-02-21 11:00:00,57.64,57.68,57.64,57.68,35675.0,48.404,48.4376,48.404,48.4376,35675.0
2017-02-21 11:05:00,57.67,57.68,57.61,57.62,60328.0,48.4292,48.4376,48.3788,48.3872,60328.0
2017-02-21 11:10:00,57.63,57.7,57.62,57.69,67782.0,48.3956,48.4544,48.3872,48.446,67782.0
2017-02-21 11:15:00,57.68,57.7,57.67,57.68,53544.0,48.4376,48.4544,48.4292,48.4376,53544.0
2017-02-21 11:20:00,57.67,57.68,57.56,57.57,118158.0,48.4292,48.4376,48.3368,48.3452,118158.0
2017-02-21 11:25:00,57.57,57.63,57.56,57.6,89196.0,48.3452,48.3956,48.3368,48.3704,89196.0
2017-02-21 11:30:00,57.6,57.65,57.58,57.64,55213.0,48.3704,48.4124,48.3536,48.404,55213.0
2017-02-21 11:35:00,57.65,57.65,57.58,57.6,52505.0,48.4124,48.4124,48.3536,48.3704,52505.0
2017-02-21 11:40:00,57.6,57.62,57.59,57.62,39016.0,48.3704,48.3872,48.362,48.3872,39016.0
2017-02-21 11:45:00,57.62,57.62,57.57,57.59,63312.0,48.3872,48.3872,48.3452,48.362,63312.0
2017-02-21 11:50:00,57.6,57.6,57.54,57.57,53813.0,48.3704,48.3704,48.32,48.3452,53813.0
2017-02-21 11:55:00,57.56,57.58,57.53,57.53,47607.0,48.3368,48.3536,48.3116,48.3116,47607.0
2017-02-21 12:00:00,57.53,57.58,57.53,57.55,44627.0,48.3116,48.3536,48.3116,48.3284,44627.0
2017-02-21 12:05:00,57.56,57.57,57.52,57.53,48061.0,48.3368,48.3452,48.3033,48.3116,48061.0
2017-02-21 12:10:00,57.53,57.56,57.51,57.54,43308.0,48.3116,48.3368,48.2949,48.32,43308.0
2017-02-21 12:15:00,57.55,57.55,57.52,57.52,62405.0,48.3284,48.3284,48.3033,48.3033,62405.0
2017-02-21 12:20:00,57.53,57.53,57.49,57.52,47887.0,48.3116,48.3116,48.2781,48.3033,47887.0
2017-02-21 12:25:00,57.51,57.58,57.51,57.55,106136.0,48.2949,48.3536,48.2949,48.3284,106136.0
2017-02-21 12:30:00,57.56,57.57,57.53,57.53,53057.0,48.3368,48.3452,48.3116,48.3116,53057.0
2017-02-21 12:35:00,57.54,57.56,57.53,57.53,61050.0,48.32,48.3368,48.3116,48.3116,61050.0
2017-02-21 12:40:00,57.53,57.54,57.43,57.46,88013.0,48.3116,48.32,48.2277,48.2529,88013.0
2017-02-21 12:45:00,57.46,57.5,57.44,57.46,88409.0,48.2529,48.2865,48.2361,48.2529,88409.0
2017-02-21 12:50:00,57.46,57.48,57.45,57.48,31348.0,48.2529,48.2697,48.2445,48.2697,31348.0
2017-02-21 12:55:00,57.48,57.48,57.46,57.47,60761.0,48.2697,48.2697,48.2529,48.2613,60761.0
2017-02-21 13:00:00,57.47,57.49,57.44,57.48,74052.0,48.2613,48.2781,48.2361,48.2697,74052.0
2017-02-21 13:05:00,57.49,57.5,57.47,57.48,51319.0,48.2781,48.2865,48.2613,48.2697,51319.0
2017-02-21 13:10:00,57.48,57.5,57.46,57.48,35345.0,48.2697,48.2865,48.2529,48.2697,35345.0
2017-02-21 13:15:00,57.48,57.5,57.46,57.49,42885.0,48.2697,48.2865,48.2529,48.2781,42885.0
2017-02-21 13:20:00,57.5,57.5,57.48,57.5,36418.0,48.2865,48.2865,48.2697,48.2865,36418.0
2017-02-21 13:25:00,57.49,57.5,57.48,57.5,43070.0,48.2781,48.2865,48.2697,48.2865,43070.0
2017-02-21 13:30:00,57.5,57.52,57.49,57.5,66843.0,48.2865,48.3033,48.2781,48.2865,66843.0
2017-02-21 13:35:00,57.5,57.52,57.48,57.48,49674.0,48.2865,48.3033,48.2697,48.2697,49674.0
2017-02-21 13:40:00,57.48,57.49,57.42,57.44,42530.0,48.2697,48.2781,48.2193,48.2361,42530.0
2017-02-21 13:45:00,57.43,57.49,57.43,57.47,48559.0,48.2277,48.2781,48.2277,48.2613,48559.0
2017-02-21 13:50:00,57.47,57.49,57.46,57.46,44303.0,48.2613,48.2781,48.2529,48.2529,44303.0
2017-02-21 13:55:00,57.46,57.48,57.42,57.44,45806.0,48.2529,48.2697,48.2193,48.2361,45806.0
2017-02-21 14:00:00,57.45,57.46,57.41,57.46,52821.0,48.2445,48.2529,48.2109,48.2529,52821.0
2017-02-21 14:05:00,57.46,57.46,57.43,57.45,40270.0,48.2529,48.2529,48.2277,48.2445,40270.0
2017-02-21 14:10:00,57.46,57.49,57.45,57.48,45554.0,48.2529,48.2781,48.2445,48.2697,45554.0
2017-02-21 14:15:00,57.48,57.53,57.48,57.53,69099.0,48.2697,48.3116,48.2697,48.3116,69099.0
2017-02-21 14:20:00,57.53,57.56,57.51,57.51,77011.0,48.3116,48.3368,48.2949,48.2949,77011.0
2017-02-21 14:25:00,57.52,57.53,57.51,57.53,43794.0,48.3033,48.3116,48.2949,48.3116,43794.0
2017-02-21 14:30:00,57.52,57.53,57.51,57.53,27282.0,48.3033,48.3116,48.2949,48.3116,27282.0
2017-02-21 14:35:00,57.52,57.53,57.5,57.52,33585.0,48.3033,48.3116,48.2865,48.3033,33585.0
2017-02-21 14:40:00,57.51,57.55,57.5,57.55,86275.0,48.2949,48.3284,48.2865,48.3284,86275.0
2017-02-21 14:45:00,57.55,57.57,57.54,57.56,65200.0,48.3284,48.3452,48.32,48.3368,65200.0
2017-02-21 14:50:00,57.55,57.56,57.51,57.53,65261.0,48.3284,48.3368,48.2949,48.3116,65261.0
2017-02-21 14:55:00,57.52,57.53,57.48,57.48,72352.0,48.3033,48.3116,48.2697,48.2697,72352.0
2017-02-21 15:00:00,57.48,57.54,57.45,57.54,89104.0,48.2697,48.32,48.2445,48.32,89104.0
2017-02-21 15:05:00,57.53,57.55,57.51,57.52,71596.0,48.3116,48.3284,48.2949,48.3033,71596.0
2017-02-21 15:10:00,57.51,57.55,57.5,57.52,82890.0,48.2949,48.3284,48.2865,48.3033,82890.0
2017-02-21 15:15:00,57.52,57.53,57.5,57.52,60785.0,48.3033,48.3116,48.2865,48.3033,60785.0
2017-02-21 15:20:00,57.51,57.52,57.46,57.51,89904.0,48.2949,48.3033,48.2529,48.2949,89904.0
2017-02-21 15:25:00,57.51,57.51,57.44,57.45,81900.0,48.2949,48.2949,48.2361,48.2445,81900.0
2017-02-21 15:30:00,57.44,57.46,57.41,57.46,93459.0,48.2361,48.2529,48.2109,48.2529,93459.0
2017-02-21 15:35:00,57.46,57.46,57.44,57.44,107810.0,48.2529,48.2529,48.2361,48.2361,107810.0
2017-02-21 15:40:00,57.45,57.46,57.41,57.43,100371.0,48.2445,48.2529,48.2109,48.2277,100371.0
2017-02-21 15:45:00,57.42,57.45,57.42,57.44,126281.0,48.2193,48.2445,48.2193,48.2361,126281.0
2017-02-21 15:50:00,57.44,57.52,57.43,57.51,276069.0,48.2361,48.3033,48.2277,48.2949,276069.0
2017-02-21 15:55:00,57.51,57.56,57.51,57.55,556087.0,48.2949,48.3368,48.2949,48.3284,556087.0
2017-02-22 09:30:00,57.48,57.79,57.47,57.76,383178.0,48.2697,48.53,48.2613,48.5048,383178.0
2017-02-22 09:35:00,57.76,57.85,57.63,57.68,168467.0,48.5048,48.5804,48.3956,48.4376,168467.0
2017-02-22 09:40:00,57.68,57.73,57.57,57.59,104803.0,48.4376,48.4796,48.3452,48.362,104803.0
2017-02-22 09:45:00,57.59,57.72,57.58,57.62,129175.0,48.362,48.4712,48.3536,48.3872,129175.0
2017-02-22 09:50:00,57.63,57.63,57.52,57.57,117213.0,48.3956,48.3956,48.3033,48.3452,117213.0
2017-02-22 09:55:00,57.57,57.75,57.57,57.74,144246.0,48.3452,48.4964,48.3452,48.488,144246.0
2017-02-22 10:00:00,57.74,57.74,57.63,57.64,96550.0,48.488,48.488,48.3956,48.404,96550.0
2017-02-22 10:05:00,57.64,57.66,57.58,57.63,85824.0,48.404,48.4208,48.3536,48.3956,85824.0
2017-02-22 10:10:00,57.62,57.63,57.56,57.6,49799.0,48.3872,48.3956,48.3368,48.3704,49799.0
2017-02-22 10:15:00,57.61,57.68,57.6,57.62,102770.0,48.3788,48.4376,48.3704,48.3872,102770.0
2017-02-22 10:20:00,57.62,57.65,57.61,57.65,44322.0,48.3872,48.4124,48.3788,48.4124,44322.0
2017-02-22 10:25:00,57.65,57.65,57.6,57.62,77286.0,48.4124,48.4124,48.3704,48.3872,77286.0
2017-02-22 10:30:00,57.61,57.63,57.58,57.59,77350.0,48.3788,48.3956,48.3536,48.362,77350.0
2017-02-22 10:35:00,57.59,57.6,57.55,57.57,104074.0,48.362,48.3704,48.3284,48.3452,104074.0
2017-02-22 10:40:00,57.57,57.58,57.44,57.49,160891.0,48.3452,48.3536,48.2361,48.2781,160891.0
2017-02-22 10:45:00,57.48,57.49,57.43,57.44,84871.0,48.2697,48.2781,48.2277,48.2361,84871.0
2017-02-22 10:50:00,57.43,57.45,57.38,57.42,71234.0,48.2277,48.2445,48.1857,48.2193,71234.0
2017-02-22 10:55:00,57.42,57.42,57.37,57.39,45722.0,48.2193,48.2193,48.1773,48.1941,45722.0
2017-02-22 11:00:00,57.4,57.41,57.35,57.36,102517.0,48.2025,48.2109,48.1605,48.1689,102517.0
2017-02-22 11:05:00,57.36,57.43,57.35,57.37,119916.0,48.1689,48.2277,48.1605,48.1773,119916.0
2017-02-22 11:10:00,57.37,57.39,57.35,57.39,40340.0,48.1773,48.1941,48.1605,48.1941,40340.0
2017-02-22 11:15:00,57.4,57.46,57.39,57.45,50946.0,48.2025,48.2529,48.1941,48.2445,50946.0
2017-02-22 11:20:00,57.45,57.48,57.44,57.47,79137.0,48.2445,48.2697,48.2361,48.2613,79137.0
2017-02-22 11:25:00,57.47,57.47,57.42,57.45,57244.0,48.2613,48.2613,48.2193,48.2445,57244.0
2017-02-22 11:30:00,57.44,57.5,57.44,57.48,118397.0,48.2361,48.2865,48.2361,48.2697,118397.0
2017-02-22 11:35:00,57.49,57.51,57.45,57.45,42528.0,48.2781,48.2949,48.2445,48.2445,42528.0
2017-02-22 11:40:00,57.45,57.48,57.42,57.47,69675.0,48.2445,48.2697,48.2193,48.2613,69675.0
2017-02-22 11:45:00,57.47,57.48,57.45,57.46,43272.0,48.2613,48.2697,48.2445,48.2529,43272.0
2017-02-22 11:50:00,57.46,57.46,57.39,57.44,91322.0,48.2529,48.2529,48.1941,48.2361,91322.0
2017-02-22 11:55:00,57.44,57.45,57.39,57.39,31673.0,48.2361,48.2445,48.1941,48.1941,31673.0
2017-02-22 12:00:00,57.39,57.46,57.37,57.46,59135.0,48.1941,48.2529,48.1773,48.2529,59135.0
2017-02-22 12:05:00,57.46,57.49,57.43,57.49,55035.0,48.2529,48.2781,48.2277,48.2781,55035.0
2017-02-22 12:10:00,57.48,57.52,57.47,57.52,33681.0,48.2697,48.3033,48.2613,48.3033,33681.0
2017-02-22 12:15:00,57.52,57.58,57.52,57.57,53855.0,48.3033,48.3536,48.3033,48.3452,53855.0
2017-02-22 12:20:00,57.57,57.57,57.53,57.55,44519.0,48.3452,48.3452,48.3116,48.3284,44519.0
2017-02-22 12:25:00,57.55,57.55,57.54,57.55,13330.0,48.3284,48.3284,48.32,48.3284,13330.0
2017-02-22 12:30:00,57.54,57.58,57.54,57.55,75586.0,48.32,48.3536,48.32,48.3284,75586.0
2017-02-22 12:35:00,57.54,57.56,57.53,57.53,19749.0,48.32,48.3368,48.3116,48.3116,19749.0
2017-02-22 12:40:00,57.53,57.56,57.5,57.53,46333.0,48.3116,48.3368,48.2865,48.3116,46333.0
2017-02-22 12:45:00,57.53,57.57,57.52,57.57,25066.0,48.3116,48.3452,48.3033,48.3452,25066.0
2017-02-22 12:50:00,57.57,57.59,57.54,57.55,53208.0,48.3452,48.362,48.32,48.3284,53208.0
2017-02-22 12:55:00,57.54,57.57,57.53,57.57,39797.0,48.32,48.3452,48.3116,48.3452,39797.0
2017-02-22 13:00:00,57.57,57.59,57.54,57.54,29152.0,48.3452,48.362,48.32,48.32,29152.0
2017-02-22 13:05:00,57.55,57.57,57.52,57.55,32458.0,48.3284,48.3452,48.3033,48.3284,32458.0
2017-02-22 13:10:00,57.56,57.57,57.54,57.55,69583.0,48.3368,48.3452,48.32,48.3284,69583.0
2017-02-22 13:15:00,57.56,57.59,57.54,57.58,57053.0,48.3368,48.362,48.32,48.3536,57053.0
2017-02-22 13:20:00,57.59,57.59,57.55,57.56,38003.0,48.362,48.362,48.3284,48.3368,38003.0
2017-02-22 13:25:00,57.56,57.57,57.53,57.55,24651.0,48.3368,48.3452,48.3116,48.3284,24651.0
2017-02-22 13:30:00,57.55,57.6,57.54,57.57,68573.0,48.3284,48.3704,48.32,48.3452,68573.0
2017-02-22 13:35:00,57.57,57.58,57.56,57.58,19752.0,48.3452,48.3536,48.3368,48.3536,19752.0
2017-02-22 13:40:00,57.58,57.58,57.55,57.56,18038.0,48.3536,48.3536,48.3284,48.3368,18038.0
2017-02-22 13:45:00,57.56,57.57,57.53,57.54,53059.0,48.3368,48.3452,48.3116,48.32,53059.0
2017-02-22 13:50:00,57.54,57.57,57.54,57.54,59326.0,48.32,48.3452,48.32,48.32,59326.0
2017-02-22 13:55:00,57.55,57.56,57.49,57.49,47307.0,48.3284,48.3368,48.2781,48.2781,47307.0
2017-02-22 14:00:00,57.48,57.53,57.46,57.49,70511.0,48.2697,48.3116,48.2529,48.2781,70511.0
2017-02-22 14:05:00,57.49,57.51,57.43,57.47,38572.0,48.2781,48.2949,48.2277,48.2613,38572.0
2017-02-22 14:10:00,57.47,57.51,57.43,57.47,55560.0,48.2613,48.2949,48.2277,48.2613,55560.0
2017-02-22 14:15:00,57.48,57.55,57.47,57.54,56158.0,48.2697,48.3284,48.2613,48.32,56158.0
2017-02-22 14:20:00,57.55,57.55,57.52,57.54,30848.0,48.3284,48.3284,48.3033,48.32,30848.0
2017-02-22 14:25:00,57.54,57.55,57.48,57.52,208542.0,48.32,48.3284,48.2697,48.3033,208542.0
2017-02-22 14:30:00,57.52,57.53,57.44,57.48,70019.0,48.3033,48.3116,48.2361,48.2697,70019.0
2017-02-22 14:35:00,57.47,57.5,57.46,57.49,56299.0,48.2613,48.2865,48.2529,48.2781,56299.0
2017-02-22 14:40:00,57.5,57.5,57.44,57.48,37519.0,48.2865,48.2865,48.2361,48.2697,37519.0
2017-02-22 14:45:00,57.48,57.48,57.45,57.48,47902.0,48.2697,48.2697,48.2445,48.2697,47902.0
2017-02-22 14:50:00,57.48,57.51,57.46,57.48,99839.0,48.2697,48.2949,48.2529,48.2697,99839.0
2017-02-22 14:55:00,57.48,57.49,57.42,57.43,41320.0,48.2697,48.2781,48.2193,48.2277,41320.0
2017-02-22 15:00:00,57.42,57.44,57.4,57.42,59330.0,48.2193,48.2361,48.2025,48.2193,59330.0
2017-02-22 15:05:00,57.42,57.42,57.39,57.42,75076.0,48.2193,48.2193,48.1941,48.2193,75076.0
2017-02-22 15:10:00,57.42,57.42,57.38,57.39,59507.0,48.2193,48.2193,48.1857,48.1941,59507.0
2017-02-22 15:15:00,57.39,57.42,57.38,57.4,85782.0,48.1941,48.2193,48.1857,48.2025,85782.0
2017-02-22 15:20:00,57.4,57.41,57.37,57.4,68476.0,48.2025,48.2109,48.1773,48.2025,68476.0
2017-02-22 15:25:00,57.4,57.45,57.4,57.45,78917.0,48.2025,48.2445,48.2025,48.2445,78917.0
2017-02-22 15:30:00,57.45,57.47,57.42,57.47,101677.0,48.2445,48.2613,48.2193,48.2613,101677.0
2017-02-22 15:35:00,57.47,57.5,57.46,57.5,99491.0,48.2613,48.2865,48.2529,48.2865,99491.0
2017-02-22 15:40:00,57.5,57.5,57.45,57.45,103073.0,48.2865,48.2865,48.2445,48.2445,103073.0
2017-02-22 15:45:00,57.45,57.49,57.44,57.48,130882.0,48.2445,48.2781,48.2361,48.2697,130882.0
2017-02-22 15:50:00,57.48,57.54,57.47,57.54,208411.0,48.2697,48.32,48.2613,48.32,208411.0
2017-02-22 15:55:00,57.54,57.57,57.53,57.57,535929.0,48.32,48.3452,48.3116,48.3452,535929.0
2017-02-23 09:30:00,57.6,57.61,57.43,57.48,176529.0,48.3704,48.3788,48.2277,48.2697,176529.0
2017-02-23 09:35:00,57.48,57.55,57.46,57.49,84046.0,48.2697,48.3284,48.2529,48.2781,84046.0
2017-02-23 09:40:00,57.5,57.67,57.49,57.63,110723.0,48.2865,48.4292,48.2781,48.3956,110723.0
2017-02-23 09:45:00,57.62,57.64,57.54,57.59,65970.0,48.3872,48.404,48.32,48.362,65970.0
2017-02-23 09:50:00,57.59,57.59,57.54,57.54,52022.0,48.362,48.362,48.32,48.32,52022.0
2017-02-23 09:55:00,57.54,57.55,57.45,57.5,70914.0,48.32,48.3284,48.2445,48.2865,70914.0
2017-02-23 10:00:00,57.51,57.55,57.48,57.49,42656.0,48.2949,48.3284,48.2697,48.2781,42656.0
2017-02-23 10:05:00,57.49,57.51,57.4,57.42,62930.0,48.2781,48.2949,48.2025,48.2193,62930.0
2017-02-23 10:10:00,57.43,57.55,57.43,57.55,106892.0,48.2277,48.3284,48.2277,48.3284,106892.0
2017-02-23 10:15:00,57.55,57.59,57.54,57.57,103988.0,48.3284,48.362,48.32,48.3452,103988.0
2017-02-23 10:20:00,57.56,57.58,57.48,57.49,63809.0,48.3368,48.3536,48.2697,48.2781,63809.0
2017-02-23 10:25:00,57.5,57.56,57.47,57.52,135431.0,48.2865,48.3368,48.2613,48.3033,135431.0
2017-02-23 10:30:00,57.52,57.55,57.48,57.48,90839.0,48.3033,48.3284,48.2697,48.2697,90839.0
2017-02-23 10:35:00,57.48,57.48,57.39,57.39,72348.0,48.2697,48.2697,48.1941,48.1941,72348.0
2017-02-23 10:40:00,57.39,57.49,57.39,57.48,103630.0,48.1941,48.2781,48.1941,48.2697,103630.0
2017-02-23 10:45:00,57.48,57.53,57.44,57.49,63106.0,48.2697,48.3116,48.2361,48.2781,63106.0
2017-02-23 10:50:00,57.49,57.56,57.48,57.56,81332.0,48.2781,48.3368,48.2697,48.3368,81332.0
2017-02-23 10:55:00,57.55,57.58,57.51,57.53,112712.0,48.3284,48.3536,48.2949,48.3116,112712.0
2017-02-23 11:00:00,57.52,57.62,57.5,57.57,135991.0,48.3033,48.3872,48.2865,48.3452,135991.0
2017-02-23 11:05:00,57.57,57.68,57.56,57.62,124185.0,48.3452,48.4376,48.3368,48.3872,124185.0
2017-02-23 11:10:00,57.62,57.65,57.57,57.62,67899.0,48.3872,48.4124,48.3452,48.3872,67899.0
2017-02-23 11:15:00,57.62,57.68,57.59,57.6,113494.0,48.3872,48.4376,48.362,48.3704,113494.0
2017-02-23 11:20:00,57.6,57.61,57.55,57.57,53939.0,48.3704,48.3788,48.3284,48.3452,53939.0
2017-02-23 11:25:00,57.56,57.58,57.54,57.54,62963.0,48.3368,48.3536,48.32,48.32,62963.0
2017-02-23 11:30:00,57.54,57.63,57.51,57.58,72378.0,48.32,48.3956,48.2949,48.3536,72378.0
2017-02-23 11:35:00,57.58,57.62,57.56,57.57,57567.0,48.3536,48.3872,48.3368,48.3452,57567.0
2017-02-23 11:40:00,57.57,57.63,57.56,57.63,41132.0,48.3452,48.3956,48.3368,48.3956,41132.0
2017-02-23 11:45:00,57.62,57.63,57.6,57.63,37021.0,48.3872,48.3956,48.3704,48.3956,37021.0
2017-02-23 11:50:00,57.63,57.64,57.61,57.62,47208.0,48.3956,48.404,48.3788,48.3872,47208.0
2017-02-23 11:55:00,57.62,57.64,57.61,57.62,51830.0,48.3872,48.404,48.3788,48.3872,51830.0
2017-02-23 12:00:00,57.62,57.64,57.59,57.6,45222.0,48.3872,48.404,48.362,48.3704,45222.0
2017-02-23 12:05:00,57.59,57.62,57.58,57.58,36127.0,48.362,48.3872,48.3536,48.3536,36127.0
2017-02-23 12:10:00,57.58,57.59,57.56,57.59,21874.0,48.3536,48.362,48.3368,48.362,21874.0
2017-02-23 12:15:00,57.59,57.65,57.58,57.62,44327.0,48.362,48.4124,48.3536,48.3872,44327.0
2017-02-23 12:20:00,57.61,57.68,57.61,57.68,103151.0,48.3788,48.4376,48.3788,48.4376,103151.0
2017-02-23 12:25:00,57.67,57.68,57.64,57.65,38652.0,48.4292,48.4376,48.404,48.4124,38652.0
2017-02-23 12:30:00,57.66,57.69,57.64,57.69,36192.0,48.4208,48.446,48.404,48.446,36192.0
2017-02-23 12:35:00,57.68,57.74,57.67,57.7,54642.0,48.4376,48.488,48.4292,48.4544,54642.0
2017-02-23 12:40:00,57.7,57.7,57.64,57.65,37676.0,48.4544,48.4544,48.404,48.4124,37676.0
2017-02-23 12:45:00,57.65,57.7,57.65,57.67,34478.0,48.4124,48.4544,48.4124,48.4292,34478.0
2017-02-23 12:50:00,57.67,57.73,57.65,57.72,69439.0,48.4292,48.4796,48.4124,48.4712,69439.0
2017-02-23 12:55:00,57.71,57.73,57.68,57.68,46781.0,48.4628,48.4796,48.4376,48.4376,46781.0
2017-02-23 13:00:00,57.69,57.71,57.66,57.71,36361.0,48.446,48.4628,48.4208,48.4628,36361.0
2017-02-23 13:05:00,57.71,57.75,57.69,57.75,48968.0,48.4628,48.4964,48.446,48.4964,48968.0
2017-02-23 13:10:00,57.74,57.77,57.7,57.7,71119.0,48.488,48.5132,48.4544,48.4544,71119.0
2017-02-23 13:15:00,57.7,57.71,57.65,57.67,59070.0,48.4544,48.4628,48.4124,48.4292,59070.0
2017-02-23 13:20:00,57.66,57.74,57.65,57.73,48779.0,48.4208,48.488,48.4124,48.4796,48779.0
2017-02-23 13:25:00,57.73,57.73,57.67,57.69,35500.0,48.4796,48.4796,48.4292,48.446,35500.0
2017-02-23 13:30:00,57.69,57.74,57.68,57.73,42166.0,48.446,48.488,48.4376,48.4796,42166.0
2017-02-23 13:35:00,57.72,57.73,57.68,57.73,27552.0,48.4712,48.4796,48.4376,48.4796,27552.0
2017-02-23 13:40:00,57.73,57.75,57.71,57.72,31257.0,48.4796,48.4964,48.4628,48.4712,31257.0
2017-02-23 13:45:00,57.71,57.72,57.67,57.68,41369.0,48.4628,48.4712,48.4292,48.4376,41369.0
2017-02-23 13:50:00,57.67,57.75,57.66,57.7,68694.0,48.4292,48.4964,48.4208,48.4544,68694.0
2017-02-23 13:55:00,57.71,57.71,57.69,57.7,23145.0,48.4628,48.4628,48.446,48.4544,23145.0
2017-02-23 14:00:00,57.71,57.72,57.67,57.72,42475.0,48.4628,48.4712,48.4292,48.4712,42475.0
2017-02-23 14:05:00,57.72,57.74,57.69,57.72,49314.0,48.4712,48.488,48.446,48.4712,49314.0
2017-02-23 14:10:00,57.72,57.76,57.71,57.74,73388.0,48.4712,48.5048,48.4628,48.488,73388.0
2017-02-23 14:15:00,57.75,57.78,57.72,57.78,39307.0,48.4964,48.5216,48.4712,48.5216,39307.0
2017-02-23 14:20:00,57.78,57.79,57.75,57.78,54236.0,48.5216,48.53,48.4964,48.5216,54236.0
2017-02-23 14:25:00,57.78,57.79,57.76,57.76,23731.0,48.5216,48.53,48.5048,48.5048,23731.0
2017-02-23 14:30:00,57.76,57.77,57.69,57.72,68172.0,48.5048,48.5132,48.446,48.4712,68172.0
2017-02-23 14:35:00,57.72,57.74,57.69,57.7,51299.0,48.4712,48.488,48.446,48.4544,51299.0
2017-02-23 14:40:00,57.69,57.72,57.68,57.7,52640.0,48.446,48.4712,48.4376,48.4544,52640.0
2017-02-23 14:45:00,57.71,57.71,57.65,57.68,63010.0,48.4628,48.4628,48.4124,48.4376,63010.0
2017-02-23 14:50:00,57.68,57.72,57.68,57.71,58437.0,48.4376,48.4712,48.4376,48.4628,58437.0
2017-02-23 14:55:00,57.71,57.71,57.66,57.69,46076.0,48.4628,48.4628,48.4208,48.446,46076.0
2017-02-23 15:00:00,57.7,57.71,57.68,57.69,45688.0,48.4544,48.4628,48.4376,48.446,45688.0
2017-02-23 15:05:00,57.69,57.71,57.63,57.63,62326.0,48.446,48.4628,48.3956,48.3956,62326.0
2017-02-23 15:10:00,57.64,57.68,57.63,57.65,59247.0,48.404,48.4376,48.3956,48.4124,59247.0
2017-02-23 15:15:00,57.65,57.7,57.64,57.69,65919.0,48.4124,48.4544,48.404,48.446,65919.0
2017-02-23 15:20:00,57.69,57.73,57.68,57.69,65826.0,48.446,48.4796,48.4376,48.446,65826.0
2017-02-23 15:25:00,57.69,57.73,57.64,57.66,62800.0,48.446,48.4796,48.404,48.4208,62800.0
2017-02-23 15:30:00,57.66,57.71,57.63,57.66,113185.0,48.4208,48.4628,48.3956,48.4208,113185.0
2017-02-23 15:35:00,57.66,57.67,57.61,57.65,88778.0,48.4208,48.4292,48.3788,48.4124,88778.0
2017-02-23 15:40:00,57.64,57.66,57.59,57.62,91538.0,48.404,48.4208,48.362,48.3872,91538.0
2017-02-23 15:45:00,57.62,57.62,57.54,57.59,143897.0,48.3872,48.3872,48.32,48.362,143897.0
2017-02-23 15:50:00,57.59,57.6,57.57,57.57,110944.0,48.362,48.3704,48.3452,48.3452,110944.0
2017-02-23 15:55:00,57.58,57.64,57.57,57.64,263761.0,48.3536,48.404,48.3452,48.404,263761.0
2017-02-24 09:30:00,57.6,57.71,57.35,57.63,422077.0,48.3704,48.4628,48.1605,48.3956,422077.0
2017-02-24 09:35:00,57.63,57.65,57.46,57.5,154729.0,48.3956,48.4124,48.2529,48.2865,154729.0
2017-02-24 09:40:00,57.5,57.55,57.45,57.48,159446.0,48.2865,48.3284,48.2445,48.2697,159446.0
2017-02-24 09:45:00,57.48,57.56,57.46,57.48,69165.0,48.2697,48.3368,48.2529,48.2697,69165.0
2017-02-24 09:50:00,57.48,57.51,57.38,57.39,88875.0,48.2697,48.2949,48.1857,48.1941,88875.0
2017-02-24 09:55:00,57.39,57.47,57.38,57.41,67740.0,48.1941,48.2613,48.1857,48.2109,67740.0
2017-02-24 10:00:00,57.42,57.48,57.38,57.42,161636.0,48.2193,48.2697,48.1857,48.2193,161636.0
2017-02-24 10:05:00,57.42,57.42,57.33,57.36,176400.0,48.2193,48.2193,48.1437,48.1689,176400.0
2017-02-24 10:10:00,57.36,57.36,57.31,57.33,88440.0,48.1689,48.1689,48.1269,48.1437,88440.0
2017-02-24 10:15:00,57.34,57.34,57.29,57.32,104453.0,48.1521,48.1521,48.1101,48.1353,104453.0
2017-02-24 10:20:00,57.32,57.35,57.28,57.31,63624.0,48.1353,48.1605,48.1017,48.1269,63624.0
2017-02-24 10:25:00,57.31,57.31,57.25,57.3,79880.0,48.1269,48.1269,48.0765,48.1185,79880.0
2017-02-24 10:30:00,57.3,57.37,57.29,57.3,227270.0,48.1185,48.1773,48.1101,48.1185,227270.0
2017-02-24 10:35:00,57.3,57.36,57.29,57.32,88954.0,48.1185,48.1689,48.1101,48.1353,88954.0
2017-02-24 10:40:00,57.32,57.35,57.26,57.33,75857.0,48.1353,48.1605,48.0849,48.1437,75857.0
2017-02-24 10:45:00,57.32,57.34,57.29,57.33,52951.0,48.1353,48.1521,48.1101,48.1437,52951.0
2017-02-24 10:50:00,57.33,57.34,57.25,57.27,79545.0,48.1437,48.1521,48.0765,48.0933,79545.0
2017-02-24 10:55:00,57.27,57.28,57.24,57.26,71833.0,48.0933,48.1017,48.0681,48.0849,71833.0
2017-02-24 11:00:00,57.26,57.3,57.23,57.3,201250.0,48.0849,48.1185,48.0597,48.1185,201250.0
2017-02-24 11:05:00,57.3,57.37,57.3,57.31,82534.0,48.1185,48.1773,48.1185,48.1269,82534.0
2017-02-24 11:10:00,57.3,57.36,57.29,57.33,84704.0,48.1185,48.1689,48.1101,48.1437,84704.0
2017-02-24 11:15:00,57.33,57.33,57.28,57.3,53711.0,48.1437,48.1437,48.1017,48.1185,53711.0
2017-02-24 11:20:00,57.3,57.31,57.2,57.25,86638.0,48.1185,48.1269,48.0345,48.0765,86638.0
2017-02-24 11:25:00,57.26,57.29,57.25,57.28,46060.0,48.0849,48.1101,48.0765,48.1017,46060.0
2017-02-24 11:30:00,57.29,57.32,57.24,57.24,69763.0,48.1101,48.1353,48.0681,48.0681,69763.0
2017-02-24 11:35:00,57.24,57.24,57.17,57.21,70537.0,48.0681,48.0681,48.0093,48.0429,70537.0
2017-02-24 11:40:00,57.21,57.21,57.14,57.18,122821.0,48.0429,48.0429,47.9841,48.0177,122821.0
2017-02-24 11:45:00,57.18,57.21,57.17,57.2,68330.0,48.0177,48.0429,48.0093,48.0345,68330.0
2017-02-24 11:50:00,57.2,57.22,57.17,57.22,52543.0,48.0345,48.0513,48.0093,48.0513,52543.0
2017-02-24 11:55:00,57.22,57.25,57.21,57.24,30964.0,48.0513,48.0765,48.0429,48.0681,30964.0
2017-02-24 12:00:00,57.25,57.33,57.22,57.33,80338.0,48.0765,48.1437,48.0513,48.1437,80338.0
2017-02-24 12:05:00,57.33,57.39,57.33,57.39,108184.0,48.1437,48.1941,48.1437,48.1941,108184.0
2017-02-24 12:10:00,57.4,57.41,57.38,57.39,56109.0,48.2025,48.2109,48.1857,48.1941,56109.0
2017-02-24 12:15:00,57.39,57.39,57.29,57.3,49505.0,48.1941,48.1941,48.1101,48.1185,49505.0
2017-02-24 12:20:00,57.3,57.33,57.28,57.33,45677.0,48.1185,48.1437,48.1017,48.1437,45677.0
2017-02-24 12:25:00,57.33,57.36,57.3,57.31,72564.0,48.1437,48.1689,48.1185,48.1269,72564.0
2017-02-24 12:30:00,57.31,57.36,57.29,57.35,72625.0,48.1269,48.1689,48.1101,48.1605,72625.0
2017-02-24 12:35:00,57.35,57.38,57.35,57.36,29338.0,48.1605,48.1857,48.1605,48.1689,29338.0
2017-02-24 12:40:00,57.37,57.4,57.34,57.35,38868.0,48.1773,48.2025,48.1521,48.1605,38868.0
2017-02-24 12:45:00,57.35,57.39,57.34,57.38,37496.0,48.1605,48.1941,48.1521,48.1857,37496.0
2017-02-24 12:50:00,57.38,57.39,57.34,57.35,26800.0,48.1857,48.1941,48.1521,48.1605,26800.0
2017-02-24 12:55:00,57.36,57.4,57.34,57.39,41945.0,48.1689,48.2025,48.1521,48.1941,41945.0
2017-02-24 13:00:00,57.39,57.4,57.34,57.4,54433.0,48.1941,48.2025,48.1521,48.2025,54433.0
2017-02-24 13:05:00,57.4,57.4,57.36,57.39,28636.0,48.2025,48.2025,48.1689,48.1941,28636.0
2017-02-24 13:10:00,57.39,57.4,57.38,57.38,24959.0,48.1941,48.2025,48.1857,48.1857,24959.0
2017-02-24 13:15:00,57.38,57.4,57.36,57.39,57906.0,48.1857,48.2025,48.1689,48.1941,57906.0
2017-02-24 13:20:00,57.39,57.41,57.38,57.4,38161.0,48.1941,48.2109,48.1857,48.2025,38161.0
2017-02-24 13:25:00,57.4,57.4,57.37,57.4,28058.0,48.2025,48.2025,48.1773,48.2025,28058.0
2017-02-24 13:30:00,57.4,57.43,57.37,57.38,47570.0,48.2025,48.2277,48.1773,48.1857,47570.0
2017-02-24 13:35:00,57.38,57.4,57.37,57.39,23189.0,48.1857,48.2025,48.1773,48.1941,23189.0
2017-02-24 13:40:00,57.39,57.41,57.38,57.41,21037.0,48.1941,48.2109,48.1857,48.2109,21037.0
2017-02-24 13:45:00,57.41,57.41,57.37,57.39,41607.0,48.2109,48.2109,48.1773,48.1941,41607.0
2017-02-24 13:50:00,57.4,57.42,57.38,57.42,62452.0,48.2025,48.2193,48.1857,48.2193,62452.0
2017-02-24 13:55:00,57.41,57.42,57.37,57.38,45504.0,48.2109,48.2193,48.1773,48.1857,45504.0
2017-02-24 14:00:00,57.37,57.43,57.37,57.42,29653.0,48.1773,48.2277,48.1773,48.2193,29653.0
2017-02-24 14:05:00,57.42,57.42,57.35,57.38,42540.0,48.2193,48.2193,48.1605,48.1857,42540.0
2017-02-24 14:10:00,57.37,57.38,57.35,57.36,49454.0,48.1773,48.1857,48.1605,48.1689,49454.0
2017-02-24 14:15:00,57.35,57.38,57.35,57.38,38779.0,48.1605,48.1857,48.1605,48.1857,38779.0
2017-02-24 14:20:00,57.37,57.38,57.29,57.32,108477.0,48.1773,48.1857,48.1101,48.1353,108477.0
2017-02-24 14:25:00,57.32,57.34,57.31,57.33,65346.0,48.1353,48.1521,48.1269,48.1437,65346.0
2017-02-24 14:30:00,57.32,57.35,57.31,57.33,106102.0,48.1353,48.1605,48.1269,48.1437,106102.0
2017-02-24 14:35:00,57.34,57.34,57.31,57.32,32050.0,48.1521,48.1521,48.1269,48.1353,32050.0
2017-02-24 14:40:00,57.32,57.35,57.31,57.34,55855.0,48.1353,48.1605,48.1269,48.1521,55855.0
2017-02-24 14:45:00,57.34,57.34,57.26,57.29,62197.0,48.1521,48.1521,48.0849,48.1101,62197.0
2017-02-24 14:50:00,57.28,57.34,57.28,57.34,40055.0,48.1017,48.1521,48.1017,48.1521,40055.0
2017-02-24 14:55:00,57.34,57.34,57.3,57.34,53922.0,48.1521,48.1521,48.1185,48.1521,53922.0
2017-02-24 15:00:00,57.34,57.35,57.26,57.27,98895.0,48.1521,48.1605,48.0849,48.0933,98895.0
2017-02-24 15:05:00,57.27,57.29,57.26,57.29,55436.0,48.0933,48.1101,48.0849,48.1101,55436.0
2017-02-24 15:10:00,57.28,57.31,57.28,57.31,35610.0,48.1017,48.1269,48.1017,48.1269,35610.0
2017-02-24 15:15:00,57.31,57.32,57.27,57.27,56044.0,48.1269,48.1353,48.0933,48.0933,56044.0
2017-02-24 15:20:00,57.28,57.35,57.27,57.35,92464.0,48.1017,48.1605,48.0933,48.1605,92464.0
2017-02-24 15:25:00,57.35,57.35,57.3,57.33,73583.0,48.1605,48.1605,48.1185,48.1437,73583.0
2017-02-24 15:30:00,57.33,57.35,57.32,57.34,123768.0,48.1437,48.1605,48.1353,48.1521,123768.0
2017-02-24 15:35:00,57.34,57.41,57.33,57.41,80833.0,48.1521,48.2109,48.1437,48.2109,80833.0
2017-02-24 15:40:00,57.41,57.45,57.4,57.4,114520.0,48.2109,48.2445,48.2025,48.2025,114520.0
2017-02-24 15:45:00,57.4,57.42,57.39,57.4,113284.0,48.2025,48.2193,48.1941,48.2025,113284.0
2017-02-24 15:50:00,57.41,57.46,57.39,57.41,246110.0,48.2109,48.2529,48.1941,48.2109,246110.0
2017-02-24 15:55:00,57.41,57.48,57.36,57.48,531347.0,48.2109,48.2697,48.1689,48.2697,531347.0
2017-02-27 09:30:00,57.24,57.3,57.04,57.05,291734.0,48.0681,48.1185,47.9002,47.9086,291734.0
2017-02-27 09:35:00,57.05,57.06,56.95,56.99,136558.0,47.9086,47.917,47.8246,47.8582,136558.0
2017-02-27 09:40:00,56.99,57.02,56.96,56.98,76664.0,47.8582,47.8834,47.833,47.8498,76664.0
2017-02-27 09:45:00,56.98,57.18,56.98,57.11,145095.0,47.8498,48.0177,47.8498,47.9589,145095.0
2017-02-27 09:50:00,57.1,57.12,57.07,57.08,67581.0,47.9506,47.9673,47.9254,47.9338,67581.0
2017-02-27 09:55:00,57.08,57.08,57.02,57.07,113556.0,47.9338,47.9338,47.8834,47.9254,113556.0
2017-02-27 10:00:00,57.07,57.09,56.96,56.99,176368.0,47.9254,47.9422,47.833,47.8582,176368.0
2017-02-27 10:05:00,56.99,57.01,56.96,57.0,53599.0,47.8582,47.875,47.833,47.8666,53599.0
2017-02-27 10:10:00,56.99,57.01,56.92,56.93,173345.0,47.8582,47.875,47.7994,47.8078,173345.0
2017-02-27 10:15:00,56.93,57.0,56.92,56.96,73294.0,47.8078,47.8666,47.7994,47.833,73294.0
2017-02-27 10:20:00,56.97,56.99,56.91,56.92,58854.0,47.8414,47.8582,47.791,47.7994,58854.0
2017-02-27 10:25:00,56.93,56.95,56.9,56.91,101403.0,47.8078,47.8246,47.7826,47.791,101403.0
2017-02-27 10:30:00,56.91,56.99,56.9,56.97,86968.0,47.791,47.8582,47.7826,47.8414,86968.0
2017-02-27 10:35:00,56.96,56.99,56.94,56.97,51440.0,47.833,47.8582,47.8162,47.8414,51440.0
2017-02-27 10:40:00,56.96,56.98,56.87,56.88,144628.0,47.833,47.8498,47.7574,47.7658,144628.0
2017-02-27 10:45:00,56.87,56.89,56.82,56.87,101758.0,47.7574,47.7742,47.7154,47.7574,101758.0
2017-02-27 10:50:00,56.86,56.88,56.82,56.84,83576.0,47.749,47.7658,47.7154,47.7322,83576.0
2017-02-27 10:55:00,56.84,56.89,56.83,56.84,45494.0,47.7322,47.7742,47.7238,47.7322,45494.0
2017-02-27 11:00:00,56.85,56.87,56.84,56.86,43760.0,47.7406,47.7574,47.7322,47.749,43760.0
2017-02-27 11:05:00,56.87,56.87,56.85,56.86,57194.0,47.7574,47.7574,47.7406,47.749,57194.0
2017-02-27 11:10:00,56.87,56.88,56.84,56.85,82596.0,47.7574,47.7658,47.7322,47.7406,82596.0
2017-02-27 11:15:00,56.84,56.87,56.81,56.85,94950.0,47.7322,47.7574,47.707,47.7406,94950.0
2017-02-27 11:20:00,56.86,56.86,56.81,56.84,77898.0,47.749,47.749,47.707,47.7322,77898.0
2017-02-27 11:25:00,56.83,56.83,56.75,56.77,77875.0,47.7238,47.7238,47.6566,47.6734,77875.0
2017-02-27 11:30:00,56.76,56.77,56.74,56.76,60064.0,47.665,47.6734,47.6482,47.665,60064.0
2017-02-27 11:35:00,56.75,56.76,56.74,56.74,43051.0,47.6566,47.665,47.6482,47.6482,43051.0
2017-02-27 11:40:00,56.74,56.8,56.74,56.78,76790.0,47.6482,47.6986,47.6482,47.6818,76790.0
2017-02-27 11:45:00,56.79,56.79,56.74,56.74,43441.0,47.6902,47.6902,47.6482,47.6482,43441.0
2017-02-27 11:50:00,56.74,56.76,56.74,56.75,40829.0,47.6482,47.665,47.6482,47.6566,40829.0
2017-02-27 11:55:00,56.75,56.75,56.73,56.73,32202.0,47.6566,47.6566,47.6398,47.6398,32202.0
2017-02-27 12:00:00,56.73,56.74,56.71,56.71,61824.0,47.6398,47.6482,47.623,47.623,61824.0
2017-02-27 12:05:00,56.71,56.75,56.71,56.74,52175.0,47.623,47.6566,47.623,47.6482,52175.0
2017-02-27 12:10:00,56.75,56.75,56.71,56.72,31559.0,47.6566,47.6566,47.623,47.6314,31559.0
2017-02-27 12:15:00,56.72,56.76,56.71,56.76,50076.0,47.6314,47.665,47.623,47.665,50076.0
2017-02-27 12:20:00,56.76,56.79,56.73,56.73,85036.0,47.665,47.6902,47.6398,47.6398,85036.0
2017-02-27 12:25:00,56.73,56.74,56.73,56.74,45655.0,47.6398,47.6482,47.6398,47.6482,45655.0
2017-02-27 12:30:00,56.73,56.77,56.73,56.77,78056.0,47.6398,47.6734,47.6398,47.6734,78056.0
2017-02-27 12:35:00,56.77,56.81,56.75,56.8,69727.0,47.6734,47.707,47.6566,47.6986,69727.0
2017-02-27 12:40:00,56.8,56.83,56.8,56.82,79988.0,47.6986,47.7238,47.6986,47.7154,79988.0
2017-02-27 12:45:00,56.83,56.85,56.82,56.82,54097.0,47.7238,47.7406,47.7154,47.7154,54097.0
2017-02-27 12:50:00,56.83,56.83,56.79,56.81,42456.0,47.7238,47.7238,47.6902,47.707,42456.0
2017-02-27 12:55:00,56.81,56.81,56.79,56.8,38801.0,47.707,47.707,47.6902,47.6986,38801.0
2017-02-27 13:00:00,56.8,56.82,56.8,56.82,56143.0,47.6986,47.7154,47.6986,47.7154,56143.0
2017-02-27 13:05:00,56.82,56.82,56.79,56.81,28230.0,47.7154,47.7154,47.6902,47.707,28230.0
2017-02-27 13:10:00,56.8,56.82,56.78,56.8,49417.0,47.6986,47.7154,47.6818,47.6986,49417.0
2017-02-27 13:15:00,56.8,56.81,56.78,56.8,39873.0,47.6986,47.707,47.6818,47.6986,39873.0
2017-02-27 13:20:00,56.81,56.81,56.75,56.75,55312.0,47.707,47.707,47.6566,47.6566,55312.0
2017-02-27 13:25:00,56.75,56.76,56.72,56.73,52527.0,47.6566,47.665,47.6314,47.6398,52527.0
2017-02-27 13:30:00,56.72,56.73,56.7,56.71,75011.0,47.6314,47.6398,47.6146,47.623,75011.0
2017-02-27 13:35:00,56.72,56.73,56.71,56.71,38366.0,47.6314,47.6398,47.623,47.623,38366.0
2017-02-27 13:40:00,56.71,56.72,56.7,56.7,18398.0,47.623,47.6314,47.6146,47.6146,18398.0
2017-02-27 13:45:00,56.71,56.71,56.67,56.68,69570.0,47.623,47.623,47.5895,47.5978,69570.0
2017-02-27 13:50:00,56.68,56.72,56.68,56.7,67644.0,47.5978,47.6314,47.5978,47.6146,67644.0
2017-02-27 13:55:00,56.7,56.76,56.7,56.76,55262.0,47.6146,47.665,47.6146,47.665,55262.0
2017-02-27 14:00:00,56.75,56.78,56.74,56.76,99908.0,47.6566,47.6818,47.6482,47.665,99908.0
2017-02-27 14:05:00,56.76,56.79,56.75,56.79,57757.0,47.665,47.6902,47.6566,47.6902,57757.0
2017-02-27 14:10:00,56.78,56.79,56.77,56.78,39212.0,47.6818,47.6902,47.6734,47.6818,39212.0
2017-02-27 14:15:00,56.78,56.78,56.75,56.75,34225.0,47.6818,47.6818,47.6566,47.6566,34225.0
2017-02-27 14:20:00,56.76,56.79,56.75,56.79,65243.0,47.665,47.6902,47.6566,47.6902,65243.0
2017-02-27 14:25:00,56.78,56.82,56.77,56.8,92473.0,47.6818,47.7154,47.6734,47.6986,92473.0
2017-02-27 14:30:00,56.8,56.81,56.78,56.79,71511.0,47.6986,47.707,47.6818,47.6902,71511.0
2017-02-27 14:35:00,56.79,56.83,56.79,56.83,67679.0,47.6902,47.7238,47.6902,47.7238,67679.0
2017-02-27 14:40:00,56.83,56.84,56.81,56.81,39940.0,47.7238,47.7322,47.707,47.707,39940.0
2017-02-27 14:45:00,56.81,56.84,56.81,56.84,54761.0,47.707,47.7322,47.707,47.7322,54761.0
2017-02-27 14:50:00,56.83,56.85,56.82,56.85,79701.0,47.7238,47.7406,47.7154,47.7406,79701.0
2017-02-27 14:55:00,56.85,56.86,56.82,56.83,56659.0,47.7406,47.749,47.7154,47.7238,56659.0
2017-02-27 15:00:00,56.83,56.86,56.82,56.83,71648.0,47.7238,47.749,47.7154,47.7238,71648.0
2017-02-27 15:05:00,56.84,56.87,56.83,56.87,79975.0,47.7322,47.7574,47.7238,47.7574,79975.0
2017-02-27 15:10:00,56.87,56.89,56.86,56.88,52785.0,47.7574,47.7742,47.749,47.7658,52785.0
2017-02-27 15:15:00,56.87,56.89,56.85,56.86,69703.0,47.7574,47.7742,47.7406,47.749,69703.0
2017-02-27 15:20:00,56.86,56.87,56.83,56.83,81049.0,47.749,47.7574,47.7238,47.7238,81049.0
2017-02-27 15:25:00,56.84,56.85,56.83,56.85,64575.0,47.7322,47.7406,47.7238,47.7406,64575.0
2017-02-27 15:30:00,56.85,56.85,56.82,56.82,108092.0,47.7406,47.7406,47.7154,47.7154,108092.0
2017-02-27 15:35:00,56.82,56.83,56.79,56.79,88533.0,47.7154,47.7238,47.6902,47.6902,88533.0
2017-02-27 15:40:00,56.79,56.81,56.78,56.79,107478.0,47.6902,47.707,47.6818,47.6902,107478.0
2017-02-27 15:45:00,56.8,56.8,56.76,56.77,148018.0,47.6986,47.6986,47.665,47.6734,148018.0
2017-02-27 15:50:00,56.78,56.81,56.77,56.81,189178.0,47.6818,47.707,47.6734,47.707,189178.0
2017-02-27 15:55:00,56.81,56.81,56.66,56.78,840949.0,47.707,47.707,47.5811,47.6818,840949.0
2017-02-28 09:30:00,56.71,56.91,56.55,56.91,235472.0,47.623,47.791,47.4887,47.791,235472.0
2017-02-28 09:35:00,56.9,56.99,56.88,56.89,202203.0,47.7826,47.8582,47.7658,47.7742,202203.0
2017-02-28 09:40:00,56.89,57.06,56.87,57.03,117503.0,47.7742,47.917,47.7574,47.8918,117503.0
2017-02-28 09:45:00,57.03,57.04,56.84,56.87,77743.0,47.8918,47.9002,47.7322,47.7574,77743.0
2017-02-28 09:50:00,56.87,56.89,56.82,56.87,80697.0,47.7574,47.7742,47.7154,47.7574,80697.0
2017-02-28 09:55:00,56.88,56.91,56.81,56.81,92626.0,47.7658,47.791,47.707,47.707,92626.0
2017-02-28 10:00:00,56.81,56.88,56.79,56.82,84271.0,47.707,47.7658,47.6902,47.7154,84271.0
2017-02-28 10:05:00,56.82,56.85,56.77,56.79,131780.0,47.7154,47.7406,47.6734,47.6902,131780.0
2017-02-28 10:10:00,56.79,56.85,56.78,56.79,96264.0,47.6902,47.7406,47.6818,47.6902,96264.0
2017-02-28 10:15:00,56.79,56.81,56.74,56.78,75717.0,47.6902,47.707,47.6482,47.6818,75717.0
2017-02-28 10:20:00,56.78,56.8,56.75,56.77,91195.0,47.6818,47.6986,47.6566,47.6734,91195.0
2017-02-28 10:25:00,56.77,56.77,56.7,56.71,135017.0,47.6734,47.6734,47.6146,47.623,135017.0
2017-02-28 10:30:00,56.71,56.77,56.7,56.75,106393.0,47.623,47.6734,47.6146,47.6566,106393.0
2017-02-28 10:35:00,56.75,56.77,56.74,56.75,31845.0,47.6566,47.6734,47.6482,47.6566,31845.0
2017-02-28 10:40:00,56.75,56.84,56.74,56.82,60500.0,47.6566,47.7322,47.6482,47.7154,60500.0
2017-02-28 10:45:00,56.82,56.87,56.79,56.87,47161.0,47.7154,47.7574,47.6902,47.7574,47161.0
2017-02-28 10:50:00,56.87,56.88,56.82,56.86,54174.0,47.7574,47.7658,47.7154,47.749,54174.0
2017-02-28 10:55:00,56.87,56.87,56.8,56.87,87098.0,47.7574,47.7574,47.6986,47.7574,87098.0
2017-02-28 11:00:00,56.87,56.87,56.82,56.84,95655.0,47.7574,47.7574,47.7154,47.7322,95655.0
2017-02-28 11:05:00,56.83,56.84,56.81,56.83,63846.0,47.7238,47.7322,47.707,47.7238,63846.0
2017-02-28 11:10:00,56.83,56.88,56.81,56.86,62860.0,47.7238,47.7658,47.707,47.749,62860.0
2017-02-28 11:15:00,56.86,56.9,56.82,56.83,55317.0,47.749,47.7826,47.7154,47.7238,55317.0
2017-02-28 11:20:00,56.83,56.85,56.81,56.83,176582.0,47.7238,47.7406,47.707,47.7238,176582.0
2017-02-28 11:25:00,56.82,56.86,56.82,56.86,105673.0,47.7154,47.749,47.7154,47.749,105673.0
2017-02-28 11:30:00,56.86,56.89,56.81,56.82,75066.0,47.749,47.7742,47.707,47.7154,75066.0
2017-02-28 11:35:00,56.82,56.83,56.78,56.82,63632.0,47.7154,47.7238,47.6818,47.7154,63632.0
2017-02-28 11:40:00,56.82,56.83,56.8,56.8,44559.0,47.7154,47.7238,47.6986,47.6986,44559.0
2017-02-28 11:45:00,56.8,56.84,56.79,56.83,55520.0,47.6986,47.7322,47.6902,47.7238,55520.0
2017-02-28 11:50:00,56.82,56.82,56.79,56.79,59837.0,47.7154,47.7154,47.6902,47.6902,59837.0
2017-02-28 11:55:00,56.8,56.83,56.78,56.83,67075.0,47.6986,47.7238,47.6818,47.7238,67075.0
2017-02-28 12:00:00,56.83,56.83,56.8,56.82,41506.0,47.7238,47.7238,47.6986,47.7154,41506.0
2017-02-28 12:05:00,56.81,56.83,56.76,56.78,41147.0,47.707,47.7238,47.665,47.6818,41147.0
2017-02-28 12:10:00,56.78,56.8,56.78,56.8,39415.0,47.6818,47.6986,47.6818,47.6986,39415.0
2017-02-28 12:15:00,56.8,56.81,56.75,56.78,80816.0,47.6986,47.707,47.6566,47.6818,80816.0
2017-02-28 12:20:00,56.78,56.78,56.68,56.69,90408.0,47.6818,47.6818,47.5978,47.6062,90408.0
2017-02-28 12:25:00,56.69,56.72,56.66,56.7,64725.0,47.6062,47.6314,47.5811,47.6146,64725.0
2017-02-28 12:30:00,56.7,56.7,56.68,56.69,50103.0,47.6146,47.6146,47.5978,47.6062,50103.0
2017-02-28 12:35:00,56.7,56.72,56.68,56.7,57594.0,47.6146,47.6314,47.5978,47.6146,57594.0
2017-02-28 12:40:00,56.7,56.73,56.68,56.69,42990.0,47.6146,47.6398,47.5978,47.6062,42990.0
2017-02-28 12:45:00,56.68,56.76,56.68,56.76,58847.0,47.5978,47.665,47.5978,47.665,58847.0
2017-02-28 12:50:00,56.76,56.78,56.74,56.78,30585.0,47.665,47.6818,47.6482,47.6818,30585.0
2017-02-28 12:55:00,56.78,56.83,56.77,56.82,52642.0,47.6818,47.7238,47.6734,47.7154,52642.0
2017-02-28 13:00:00,56.83,56.84,56.82,56.84,44417.0,47.7238,47.7322,47.7154,47.7322,44417.0
2017-02-28 13:05:00,56.84,56.84,56.81,56.83,33905.0,47.7322,47.7322,47.707,47.7238,33905.0
2017-02-28 13:10:00,56.84,56.84,56.81,56.81,25992.0,47.7322,47.7322,47.707,47.707,25992.0
2017-02-28 13:15:00,56.81,56.84,56.77,56.84,70656.0,47.707,47.7322,47.6734,47.7322,70656.0
2017-02-28 13:20:00,56.84,56.85,56.82,56.83,42432.0,47.7322,47.7406,47.7154,47.7238,42432.0
2017-02-28 13:25:00,56.83,56.85,56.83,56.84,33675.0,47.7238,47.7406,47.7238,47.7322,33675.0
2017-02-28 13:30:00,56.84,56.85,56.81,56.84,76177.0,47.7322,47.7406,47.707,47.7322,76177.0
2017-02-28 13:35:00,56.84,56.88,56.8,56.87,82418.0,47.7322,47.7658,47.6986,47.7574,82418.0
2017-02-28 13:40:00,56.87,56.9,56.82,56.89,95221.0,47.7574,47.7826,47.7154,47.7742,95221.0
2017-02-28 13:45:00,56.89,56.95,56.88,56.93,70893.0,47.7742,47.8246,47.7658,47.8078,70893.0
2017-02-28 13:50:00,56.93,56.99,56.93,56.99,61835.0,47.8078,47.8582,47.8078,47.8582,61835.0
2017-02-28 13:55:00,56.98,56.99,56.93,56.95,51003.0,47.8498,47.8582,47.8078,47.8246,51003.0
2017-02-28 14:00:00,56.95,57.04,56.95,57.02,85552.0,47.8246,47.9002,47.8246,47.8834,85552.0
2017-02-28 14:05:00,57.01,57.02,56.96,56.97,45549.0,47.875,47.8834,47.833,47.8414,45549.0
2017-02-28 14:10:00,56.98,56.98,56.96,56.96,44506.0,47.8498,47.8498,47.833,47.833,44506.0
2017-02-28 14:15:00,56.97,56.97,56.95,56.95,40765.0,47.8414,47.8414,47.8246,47.8246,40765.0
2017-02-28 14:20:00,56.96,56.96,56.93,56.93,71138.0,47.833,47.833,47.8078,47.8078,71138.0
2017-02-28 14:25:00,56.93,56.97,56.93,56.97,68678.0,47.8078,47.8414,47.8078,47.8414,68678.0
2017-02-28 14:30:00,56.97,56.97,56.94,56.95,45490.0,47.8414,47.8414,47.8162,47.8246,45490.0
2017-02-28 14:35:00,56.96,56.96,56.92,56.92,38192.0,47.833,47.833,47.7994,47.7994,38192.0
2017-02-28 14:40:00,56.92,56.94,56.9,56.91,56618.0,47.7994,47.8162,47.7826,47.791,56618.0
2017-02-28 14:45:00,56.9,56.94,56.89,56.93,92284.0,47.7826,47.8162,47.7742,47.8078,92284.0
2017-02-28 14:50:00,56.92,56.93,56.91,56.92,58234.0,47.7994,47.8078,47.791,47.7994,58234.0
2017-02-28 14:55:00,56.92,56.93,56.9,56.93,56512.0,47.7994,47.8078,47.7826,47.8078,56512.0
2017-02-28 15:00:00,56.92,56.93,56.9,56.91,72753.0,47.7994,47.8078,47.7826,47.791,72753.0
2017-02-28 15:05:00,56.91,56.94,56.9,56.93,64547.0,47.791,47.8162,47.7826,47.8078,64547.0
2017-02-28 15:10:00,56.94,56.96,56.92,56.94,74664.0,47.8162,47.833,47.7994,47.8162,74664.0
2017-02-28 15:15:00,56.95,56.96,56.93,56.95,62322.0,47.8246,47.833,47.8078,47.8246,62322.0
2017-02-28 15:20:00,56.96,56.96,56.9,56.92,117234.0,47.833,47.833,47.7826,47.7994,117234.0
2017-02-28 15:25:00,56.92,56.93,56.87,56.9,114680.0,47.7994,47.8078,47.7574,47.7826,114680.0
2017-02-28 15:30:00,56.91,56.91,56.85,56.85,89867.0,47.791,47.791,47.7406,47.7406,89867.0
2017-02-28 15:35:00,56.85,56.88,56.79,56.79,213169.0,47.7406,47.7658,47.6902,47.6902,213169.0
2017-02-28 15:40:00,56.8,56.87,56.79,56.84,129339.0,47.6986,47.7574,47.6902,47.7322,129339.0
2017-02-28 15:45:00,56.84,56.88,56.84,56.88,145114.0,47.7322,47.7658,47.7322,47.7658,145114.0
2017-02-28 15:50:00,56.88,56.88,56.8,56.81,295983.0,47.7658,47.7658,47.6986,47.707,295983.0
2017-02-28 15:55:00,56.81,56.88,56.81,56.88,433186.0,47.707,47.7658,47.707,47.7658,433186.0
2017-03-01 09:30:00,57.27,57.4,57.04,57.05,255747.0,48.0933,48.2025,47.9002,47.9086,255747.0
2017-03-01 09:35:00,57.03,57.1,56.94,57.08,98490.0,47.8918,47.9506,47.8162,47.9338,98490.0
2017-03-01 09:40:00,57.07,57.11,56.97,57.03,59602.0,47.9254,47.9589,47.8414,47.8918,59602.0
2017-03-01 09:45:00,57.03,57.26,57.03,57.25,98560.0,47.8918,48.0849,47.8918,48.0765,98560.0
2017-03-01 09:50:00,57.26,57.31,57.19,57.23,74267.0,48.0849,48.1269,48.0261,48.0597,74267.0
2017-03-01 09:55:00,57.24,57.26,57.17,57.22,48368.0,48.0681,48.0849,48.0093,48.0513,48368.0
2017-03-01 10:00:00,57.23,57.4,57.23,57.37,121990.0,48.0597,48.2025,48.0597,48.1773,121990.0
2017-03-01 10:05:00,57.37,57.39,57.28,57.3,124537.0,48.1773,48.1941,48.1017,48.1185,124537.0
2017-03-01 10:10:00,57.29,57.32,57.26,57.32,64608.0,48.1101,48.1353,48.0849,48.1353,64608.0
2017-03-01 10:15:00,57.32,57.33,57.26,57.31,67996.0,48.1353,48.1437,48.0849,48.1269,67996.0
2017-03-01 10:20:00,57.32,57.33,57.29,57.33,57313.0,48.1353,48.1437,48.1101,48.1437,57313.0
2017-03-01 10:25:00,57.33,57.34,57.3,57.31,73275.0,48.1437,48.1521,48.1185,48.1269,73275.0
2017-03-01 10:30:00,57.31,57.31,57.25,57.27,51797.0,48.1269,48.1269,48.0765,48.0933,51797.0
2017-03-01 10:35:00,57.27,57.28,57.24,57.24,64021.0,48.0933,48.1017,48.0681,48.0681,64021.0
2017-03-01 10:40:00,57.24,57.26,57.17,57.2,77899.0,48.0681,48.0849,48.0093,48.0345,77899.0
2017-03-01 10:45:00,57.2,57.21,57.1,57.1,94562.0,48.0345,48.0429,47.9506,47.9506,94562.0
2017-03-01 10:50:00,57.1,57.11,57.02,57.03,102339.0,47.9506,47.9589,47.8834,47.8918,102339.0
2017-03-01 10:55:00,57.03,57.14,56.99,57.14,73405.0,47.8918,47.9841,47.8582,47.9841,73405.0
2017-03-01 11:00:00,57.13,57.14,57.08,57.09,59161.0,47.9757,47.9841,47.9338,47.9422,59161.0
2017-03-01 11:05:00,57.1,57.15,57.08,57.14,72269.0,47.9506,47.9925,47.9338,47.9841,72269.0
2017-03-01 11:10:00,57.14,57.14,57.09,57.11,40311.0,47.9841,47.9841,47.9422,47.9589,40311.0
2017-03-01 11:15:00,57.11,57.16,57.08,57.14,47619.0,47.9589,48.0009,47.9338,47.9841,47619.0
2017-03-01 11:20:00,57.14,57.14,57.1,57.12,43065.0,47.9841,47.9841,47.9506,47.9673,43065.0
2017-03-01 11:25:00,57.13,57.17,57.11,57.15,40604.0,47.9757,48.0093,47.9589,47.9925,40604.0
2017-03-01 11:30:00,57.16,57.2,57.12,57.14,50707.0,48.0009,48.0345,47.9673,47.9841,50707.0
2017-03-01 11:35:00,57.15,57.16,57.1,57.12,42586.0,47.9925,48.0009,47.9506,47.9673,42586.0
2017-03-01 11:40:00,57.12,57.13,57.08,57.13,83687.0,47.9673,47.9757,47.9338,47.9757,83687.0
2017-03-01 11:45:00,57.13,57.22,57.12,57.21,59559.0,47.9757,48.0513,47.9673,48.0429,59559.0
2017-03-01 11:50:00,57.21,57.25,57.18,57.18,39146.0,48.0429,48.0765,48.0177,48.0177,39146.0
2017-03-01 11:55:00,57.18,57.2,57.14,57.15,46520.0,48.0177,48.0345,47.9841,47.9925,46520.0
2017-03-01 12:00:00,57.16,57.29,57.15,57.27,58472.0,48.0009,48.1101,47.9925,48.0933,58472.0
2017-03-01 12:05:00,57.27,57.29,57.24,57.25,35535.0,48.0933,48.1101,48.0681,48.0765,35535.0
2017-03-01 12:10:00,57.26,57.27,57.22,57.24,40813.0,48.0849,48.0933,48.0513,48.0681,40813.0
2017-03-01 12:15:00,57.24,57.25,57.2,57.22,28075.0,48.0681,48.0765,48.0345,48.0513,28075.0
2017-03-01 12:20:00,57.22,57.38,57.19,57.34,129762.0,48.0513,48.1857,48.0261,48.1521,129762.0
2017-03-01 12:25:00,57.34,57.34,57.22,57.26,47602.0,48.1521,48.1521,48.0513,48.0849,47602.0
2017-03-01 12:30:00,57.27,57.28,57.23,57.24,30174.0,48.0933,48.1017,48.0597,48.0681,30174.0
2017-03-01 12:35:00,57.24,57.27,57.21,57.23,55723.0,48.0681,48.0933,48.0429,48.0597,55723.0
2017-03-01 12:40:00,57.23,57.24,57.15,57.16,92423.0,48.0597,48.0681,47.9925,48.0009,92423.0
2017-03-01 12:45:00,57.15,57.17,57.15,57.16,36310.0,47.9925,48.0093,47.9925,48.0009,36310.0
2017-03-01 12:50:00,57.16,57.17,57.13,57.16,39500.0,48.0009,48.0093,47.9757,48.0009,39500.0
2017-03-01 12:55:00,57.16,57.19,57.12,57.18,66670.0,48.0009,48.0261,47.9673,48.0177,66670.0
2017-03-01 13:00:00,57.18,57.19,57.15,57.17,40199.0,48.0177,48.0261,47.9925,48.0093,40199.0
2017-03-01 13:05:00,57.17,57.21,57.16,57.18,40695.0,48.0093,48.0429,48.0009,48.0177,40695.0
2017-03-01 13:10:00,57.18,57.19,57.15,57.15,37919.0,48.0177,48.0261,47.9925,47.9925,37919.0
2017-03-01 13:15:00,57.16,57.17,57.11,57.14,34002.0,48.0009,48.0093,47.9589,47.9841,34002.0
2017-03-01 13:20:00,57.14,57.16,57.13,57.15,61267.0,47.9841,48.0009,47.9757,47.9925,61267.0
2017-03-01 13:25:00,57.15,57.15,57.12,57.13,37277.0,47.9925,47.9925,47.9673,47.9757,37277.0
2017-03-01 13:30:00,57.13,57.13,57.1,57.1,24595.0,47.9757,47.9757,47.9506,47.9506,24595.0
2017-03-01 13:35:00,57.11,57.11,57.03,57.06,87263.0,47.9589,47.9589,47.8918,47.917,87263.0
2017-03-01 13:40:00,57.07,57.1,57.06,57.1,57155.0,47.9254,47.9506,47.917,47.9506,57155.0
2017-03-01 13:45:00,57.09,57.1,57.05,57.05,73632.0,47.9422,47.9506,47.9086,47.9086,73632.0
2017-03-01 13:50:00,57.05,57.08,57.05,57.07,47926.0,47.9086,47.9338,47.9086,47.9254,47926.0
2017-03-01 13:55:00,57.08,57.1,57.07,57.09,31586.0,47.9338,47.9506,47.9254,47.9422,31586.0
2017-03-01 14:00:00,57.1,57.12,57.08,57.11,43972.0,47.9506,47.9673,47.9338,47.9589,43972.0
2017-03-01 14:05:00,57.12,57.12,57.07,57.07,44777.0,47.9673,47.9673,47.9254,47.9254,44777.0
2017-03-01 14:10:00,57.07,57.12,57.05,57.12,93905.0,47.9254,47.9673,47.9086,47.9673,93905.0
2017-03-01 14:15:00,57.12,57.18,57.11,57.16,78959.0,47.9673,48.0177,47.9589,48.0009,78959.0
2017-03-01 14:20:00,57.16,57.16,57.11,57.14,75934.0,48.0009,48.0009,47.9589,47.9841,75934.0
2017-03-01 14:25:00,57.13,57.15,57.12,57.14,60509.0,47.9757,47.9925,47.9673,47.9841,60509.0
2017-03-01 14:30:00,57.14,57.14,57.11,57.12,32159.0,47.9841,47.9841,47.9589,47.9673,32159.0
2017-03-01 14:35:00,57.11,57.13,57.08,57.11,63885.0,47.9589,47.9757,47.9338,47.9589,63885.0
2017-03-01 14:40:00,57.11,57.21,57.1,57.2,101173.0,47.9589,48.0429,47.9506,48.0345,101173.0
2017-03-01 14:45:00,57.2,57.21,57.15,57.16,58507.0,48.0345,48.0429,47.9925,48.0009,58507.0
2017-03-01 14:50:00,57.16,57.18,57.13,57.17,43795.0,48.0009,48.0177,47.9757,48.0093,43795.0
2017-03-01 14:55:00,57.17,57.24,57.17,57.23,42189.0,48.0093,48.0681,48.0093,48.0597,42189.0
2017-03-01 15:00:00,57.23,57.24,57.2,57.23,59175.0,48.0597,48.0681,48.0345,48.0597,59175.0
2017-03-01 15:05:00,57.24,57.24,57.22,57.23,34410.0,48.0681,48.0681,48.0513,48.0597,34410.0
2017-03-01 15:10:00,57.22,57.25,57.22,57.22,61150.0,48.0513,48.0765,48.0513,48.0513,61150.0
2017-03-01 15:15:00,57.22,57.25,57.22,57.25,47763.0,48.0513,48.0765,48.0513,48.0765,47763.0
2017-03-01 15:20:00,57.25,57.27,57.23,57.26,78701.0,48.0765,48.0933,48.0597,48.0849,78701.0
2017-03-01 15:25:00,57.26,57.26,57.23,57.24,47937.0,48.0849,48.0849,48.0597,48.0681,47937.0
2017-03-01 15:30:00,57.23,57.25,57.23,57.24,93072.0,48.0597,48.0765,48.0597,48.0681,93072.0
2017-03-01 15:35:00,57.25,57.26,57.23,57.25,112656.0,48.0765,48.0849,48.0597,48.0765,112656.0
2017-03-01 15:40:00,57.25,57.27,57.24,57.25,90746.0,48.0765,48.0933,48.0681,48.0765,90746.0
2017-03-01 15:45:00,57.26,57.26,57.23,57.23,119656.0,48.0849,48.0849,48.0597,48.0597,119656.0
2017-03-01 15:50:00,57.23,57.29,57.21,57.21,232390.0,48.0597,48.1101,48.0429,48.0429,232390.0
2017-03-01 15:55:00,57.22,57.22,57.11,57.12,537310.0,48.0513,48.0513,47.9589,47.9673,537310.0
2017-03-02 09:30:00,57.07,57.13,56.85,57.08,213585.0,47.9254,47.9757,47.7406,47.9338,213585.0
2017-03-02 09:35:00,57.08,57.14,56.99,57.11,90100.0,47.9338,47.9841,47.8582,47.9589,90100.0
2017-03-02 09:40:00,57.12,57.15,57.04,57.07,80240.0,47.9673,47.9925,47.9002,47.9254,80240.0
2017-03-02 09:45:00,57.06,57.08,57.0,57.05,89528.0,47.917,47.9338,47.8666,47.9086,89528.0
2017-03-02 09:50:00,57.05,57.11,57.04,57.11,54893.0,47.9086,47.9589,47.9002,47.9589,54893.0
2017-03-02 09:55:00,57.11,57.19,57.1,57.1,51320.0,47.9589,48.0261,47.9506,47.9506,51320.0
2017-03-02 10:00:00,57.1,57.16,57.04,57.06,119635.0,47.9506,48.0009,47.9002,47.917,119635.0
2017-03-02 10:05:00,57.07,57.09,57.0,57.01,88838.0,47.9254,47.9422,47.8666,47.875,88838.0
2017-03-02 10:10:00,57.01,57.04,57.0,57.02,87080.0,47.875,47.9002,47.8666,47.8834,87080.0
2017-03-02 10:15:00,57.02,57.02,56.98,57.02,87204.0,47.8834,47.8834,47.8498,47.8834,87204.0
2017-03-02 10:20:00,57.02,57.02,56.99,57.01,46322.0,47.8834,47.8834,47.8582,47.875,46322.0
2017-03-02 10:25:00,57.01,57.02,56.99,57.0,54517.0,47.875,47.8834,47.8582,47.8666,54517.0
2017-03-02 10:30:00,57.0,57.03,56.98,57.02,59181.0,47.8666,47.8918,47.8498,47.8834,59181.0
2017-03-02 10:35:00,57.02,57.06,57.0,57.04,59815.0,47.8834,47.917,47.8666,47.9002,59815.0
2017-03-02 10:40:00,57.04,57.06,57.0,57.0,53727.0,47.9002,47.917,47.8666,47.8666,53727.0
2017-03-02 10:45:00,57.01,57.02,56.97,56.98,55450.0,47.875,47.8834,47.8414,47.8498,55450.0
2017-03-02 10:50:00,56.98,56.98,56.95,56.96,28561.0,47.8498,47.8498,47.8246,47.833,28561.0
2017-03-02 10:55:00,56.95,56.97,56.94,56.95,40790.0,47.8246,47.8414,47.8162,47.8246,40790.0
2017-03-02 11:00:00,56.94,56.95,56.9,56.94,179126.0,47.8162,47.8246,47.7826,47.8162,179126.0
2017-03-02 11:05:00,56.94,56.99,56.91,56.98,249784.0,47.8162,47.8582,47.791,47.8498,249784.0
2017-03-02 11:10:00,56.98,57.0,56.95,56.99,61532.0,47.8498,47.8666,47.8246,47.8582,61532.0
2017-03-02 11:15:00,57.0,57.07,56.99,57.05,53091.0,47.8666,47.9254,47.8582,47.9086,53091.0
2017-03-02 11:20:00,57.06,57.06,57.0,57.0,32438.0,47.917,47.917,47.8666,47.8666,32438.0
2017-03-02 11:25:00,57.01,57.02,56.99,57.01,27152.0,47.875,47.8834,47.8582,47.875,27152.0
2017-03-02 11:30:00,57.01,57.01,56.92,56.95,53793.0,47.875,47.875,47.7994,47.8246,53793.0
2017-03-02 11:35:00,56.95,56.95,56.9,56.9,29742.0,47.8246,47.8246,47.7826,47.7826,29742.0
2017-03-02 11:40:00,56.91,56.95,56.9,56.95,34994.0,47.791,47.8246,47.7826,47.8246,34994.0
2017-03-02 11:45:00,56.94,56.95,56.92,56.93,51323.0,47.8162,47.8246,47.7994,47.8078,51323.0
2017-03-02 11:50:00,56.93,56.98,56.92,56.97,25822.0,47.8078,47.8498,47.7994,47.8414,25822.0
2017-03-02 11:55:00,56.97,57.0,56.95,57.0,46822.0,47.8414,47.8666,47.8246,47.8666,46822.0
2017-03-02 12:00:00,57.0,57.1,56.99,57.07,65848.0,47.8666,47.9506,47.8582,47.9254,65848.0
2017-03-02 12:05:00,57.07,57.08,57.06,57.07,77338.0,47.9254,47.9338,47.917,47.9254,77338.0
2017-03-02 12:10:00,57.07,57.13,57.07,57.11,53850.0,47.9254,47.9757,47.9254,47.9589,53850.0
2017-03-02 12:15:00,57.11,57.15,57.08,57.09,69599.0,47.9589,47.9925,47.9338,47.9422,69599.0
2017-03-02 12:20:00,57.1,57.11,57.06,57.07,61227.0,47.9506,47.9589,47.917,47.9254,61227.0
2017-03-02 12:25:00,57.07,57.1,57.06,57.07,157424.0,47.9254,47.9506,47.917,47.9254,157424.0
2017-03-02 12:30:00,57.07,57.07,57.0,57.0,25954.0,47.9254,47.9254,47.8666,47.8666,25954.0
2017-03-02 12:35:00,57.01,57.04,57.0,57.04,28247.0,47.875,47.9002,47.8666,47.9002,28247.0
2017-03-02 12:40:00,57.04,57.04,56.99,57.01,59290.0,47.9002,47.9002,47.8582,47.875,59290.0
2017-03-02 12:45:00,57.01,57.02,56.98,57.0,27880.0,47.875,47.8834,47.8498,47.8666,27880.0
2017-03-02 12:50:00,57.01,57.06,56.99,57.05,29023.0,47.875,47.917,47.8582,47.9086,29023.0
2017-03-02 12:55:00,57.05,57.06,57.01,57.03,24195.0,47.9086,47.917,47.875,47.8918,24195.0
2017-03-02 13:00:00,57.02,57.04,56.98,56.99,49558.0,47.8834,47.9002,47.8498,47.8582,49558.0
2017-03-02 13:05:00,56.99,57.01,56.98,57.0,27668.0,47.8582,47.875,47.8498,47.8666,27668.0
2017-03-02 13:10:00,56.99,57.01,56.99,57.0,16496.0,47.8582,47.875,47.8582,47.8666,16496.0
2017-03-02 13:15:00,57.0,57.01,56.98,56.98,20251.0,47.8666,47.875,47.8498,47.8498,20251.0
2017-03-02 13:20:00,56.98,57.0,56.97,56.97,24000.0,47.8498,47.8666,47.8414,47.8414,24000.0
2017-03-02 13:25:00,56.97,56.98,56.96,56.97,42485.0,47.8414,47.8498,47.833,47.8414,42485.0
2017-03-02 13:30:00,56.97,56.97,56.95,56.96,57008.0,47.8414,47.8414,47.8246,47.833,57008.0
2017-03-02 13:35:00,56.97,56.98,56.96,56.98,26235.0,47.8414,47.8498,47.833,47.8498,26235.0
2017-03-02 13:40:00,56.98,57.0,56.97,56.99,46503.0,47.8498,47.8666,47.8414,47.8582,46503.0
2017-03-02 13:45:00,56.99,57.0,56.96,56.99,52491.0,47.8582,47.8666,47.833,47.8582,52491.0
2017-03-02 13:50:00,56.98,57.04,56.98,57.04,42948.0,47.8498,47.9002,47.8498,47.9002,42948.0
2017-03-02 13:55:00,57.04,57.04,57.02,57.03,19836.0,47.9002,47.9002,47.8834,47.8918,19836.0
2017-03-02 14:00:00,57.03,57.06,57.03,57.03,36084.0,47.8918,47.917,47.8918,47.8918,36084.0
2017-03-02 14:05:00,57.02,57.05,57.0,57.0,35083.0,47.8834,47.9086,47.8666,47.8666,35083.0
2017-03-02 14:10:00,57.01,57.03,57.0,57.02,40966.0,47.875,47.8918,47.8666,47.8834,40966.0
2017-03-02 14:15:00,57.02,57.04,57.0,57.03,38274.0,47.8834,47.9002,47.8666,47.8918,38274.0
2017-03-02 14:20:00,57.04,57.05,57.03,57.03,24514.0,47.9002,47.9086,47.8918,47.8918,24514.0
2017-03-02 14:25:00,57.04,57.1,57.03,57.07,86320.0,47.9002,47.9506,47.8918,47.9254,86320.0
2017-03-02 14:30:00,57.06,57.07,57.01,57.04,175169.0,47.917,47.9254,47.875,47.9002,175169.0
2017-03-02 14:35:00,57.04,57.05,57.01,57.03,46622.0,47.9002,47.9086,47.875,47.8918,46622.0
2017-03-02 14:40:00,57.03,57.03,56.98,56.98,74390.0,47.8918,47.8918,47.8498,47.8498,74390.0
2017-03-02 14:45:00,56.99,57.01,56.98,56.99,123481.0,47.8582,47.875,47.8498,47.8582,123481.0
2017-03-02 14:50:00,57.0,57.0,56.99,57.0,16083.0,47.8666,47.8666,47.8582,47.8666,16083.0
2017-03-02 14:55:00,57.0,57.01,56.99,57.0,68752.0,47.8666,47.875,47.8582,47.8666,68752.0
2017-03-02 15:00:00,56.99,57.01,56.98,56.98,96350.0,47.8582,47.875,47.8498,47.8498,96350.0
2017-03-02 15:05:00,56.99,57.01,56.97,56.98,53962.0,47.8582,47.875,47.8414,47.8498,53962.0
2017-03-02 15:10:00,56.98,56.99,56.97,56.98,30623.0,47.8498,47.8582,47.8414,47.8498,30623.0
2017-03-02 15:15:00,56.98,56.99,56.89,56.94,136996.0,47.8498,47.8582,47.7742,47.8162,136996.0
2017-03-02 15:20:00,56.95,56.95,56.93,56.94,36081.0,47.8246,47.8246,47.8078,47.8162,36081.0
2017-03-02 15:25:00,56.93,56.96,56.92,56.95,77606.0,47.8078,47.833,47.7994,47.8246,77606.0
2017-03-02 15:30:00,56.95,56.99,56.94,56.98,132194.0,47.8246,47.8582,47.8162,47.8498,132194.0
2017-03-02 15:35:00,56.98,57.04,56.97,57.03,60613.0,47.8498,47.9002,47.8414,47.8918,60613.0
2017-03-02 15:40:00,57.02,57.04,56.98,57.0,105641.0,47.8834,47.9002,47.8498,47.8666,105641.0
2017-03-02 15:45:00,57.0,57.06,56.99,57.05,102247.0,47.8666,47.917,47.8582,47.9086,102247.0
2017-03-02 15:50:00,57.05,57.12,57.03,57.12,241772.0,47.9086,47.9673,47.8918,47.9673,241772.0
2017-03-02 15:55:00,57.12,57.14,57.1,57.11,539666.0,47.9673,47.9841,47.9506,47.9589,539666.0
2017-03-03 09:30:00,56.7,57.11,56.7,57.09,201633.0,47.6146,47.9589,47.6146,47.9422,201633.0
2017-03-03 09:35:00,57.09,57.17,57.06,57.12,79224.0,47.9422,48.0093,47.917,47.9673,79224.0
2017-03-03 09:40:00,57.12,57.12,56.92,56.96,142686.0,47.9673,47.9673,47.7994,47.833,142686.0
2017-03-03 09:45:00,56.96,56.99,56.87,56.95,92766.0,47.833,47.8582,47.7574,47.8246,92766.0
2017-03-03 09:50:00,56.96,57.0,56.91,56.92,71923.0,47.833,47.8666,47.791,47.7994,71923.0
2017-03-03 09:55:00,56.92,56.95,56.87,56.87,92812.0,47.7994,47.8246,47.7574,47.7574,92812.0
2017-03-03 10:00:00,56.87,56.88,56.82,56.83,76319.0,47.7574,47.7658,47.7154,47.7238,76319.0
2017-03-03 10:05:00,56.83,56.86,56.76,56.83,84417.0,47.7238,47.749,47.665,47.7238,84417.0
2017-03-03 10:10:00,56.83,56.89,56.77,56.84,73801.0,47.7238,47.7742,47.6734,47.7322,73801.0
2017-03-03 10:15:00,56.85,56.87,56.81,56.83,47329.0,47.7406,47.7574,47.707,47.7238,47329.0
2017-03-03 10:20:00,56.83,56.83,56.74,56.79,65961.0,47.7238,47.7238,47.6482,47.6902,65961.0
2017-03-03 10:25:00,56.77,56.85,56.74,56.84,67619.0,47.6734,47.7406,47.6482,47.7322,67619.0
2017-03-03 10:30:00,56.83,56.84,56.78,56.82,103857.0,47.7238,47.7322,47.6818,47.7154,103857.0
2017-03-03 10:35:00,56.83,56.9,56.82,56.89,49381.0,47.7238,47.7826,47.7154,47.7742,49381.0
2017-03-03 10:40:00,56.89,56.96,56.88,56.89,64311.0,47.7742,47.833,47.7658,47.7742,64311.0
2017-03-03 10:45:00,56.89,56.93,56.86,56.87,100773.0,47.7742,47.8078,47.749,47.7574,100773.0
2017-03-03 10:50:00,56.87,56.87,56.79,56.79,48516.0,47.7574,47.7574,47.6902,47.6902,48516.0
2017-03-03 10:55:00,56.8,56.87,56.8,56.83,63638.0,47.6986,47.7574,47.6986,47.7238,63638.0
2017-03-03 11:00:00,56.82,56.84,56.79,56.83,73165.0,47.7154,47.7322,47.6902,47.7238,73165.0
2017-03-03 11:05:00,56.83,56.86,56.82,56.86,20788.0,47.7238,47.749,47.7154,47.749,20788.0
2017-03-03 11:10:00,56.85,56.88,56.84,56.85,56927.0,47.7406,47.7658,47.7322,47.7406,56927.0
2017-03-03 11:15:00,56.86,56.88,56.83,56.85,46147.0,47.749,47.7658,47.7238,47.7406,46147.0
2017-03-03 11:20:00,56.84,56.92,56.84,56.91,59283.0,47.7322,47.7994,47.7322,47.791,59283.0
2017-03-03 11:25:00,56.91,56.92,56.85,56.85,33735.0,47.791,47.7994,47.7406,47.7406,33735.0
2017-03-03 11:30:00,56.86,56.91,56.85,56.87,37122.0,47.749,47.791,47.7406,47.7574,37122.0
2017-03-03 11:35:00,56.87,56.92,56.86,56.9,56813.0,47.7574,47.7994,47.749,47.7826,56813.0
2017-03-03 11:40:00,56.9,56.92,56.87,56.88,33132.0,47.7826,47.7994,47.7574,47.7658,33132.0
2017-03-03 11:45:00,56.89,56.94,56.89,56.93,28851.0,47.7742,47.8162,47.7742,47.8078,28851.0
2017-03-03 11:50:00,56.93,56.95,56.91,56.95,32622.0,47.8078,47.8246,47.791,47.8246,32622.0
2017-03-03 11:55:00,56.95,57.0,56.93,56.95,66938.0,47.8246,47.8666,47.8078,47.8246,66938.0
2017-03-03 12:00:00,56.94,56.98,56.94,56.98,24251.0,47.8162,47.8498,47.8162,47.8498,24251.0
2017-03-03 12:05:00,56.97,56.99,56.96,56.99,36339.0,47.8414,47.8582,47.833,47.8582,36339.0
2017-03-03 12:10:00,56.98,56.99,56.93,56.96,44080.0,47.8498,47.8582,47.8078,47.833,44080.0
2017-03-03 12:15:00,56.96,56.97,56.93,56.97,36685.0,47.833,47.8414,47.8078,47.8414,36685.0
2017-03-03 12:20:00,56.97,56.99,56.96,56.98,24217.0,47.8414,47.8582,47.833,47.8498,24217.0
2017-03-03 12:25:00,56.99,57.0,56.97,57.0,52006.0,47.8582,47.8666,47.8414,47.8666,52006.0
2017-03-03 12:30:00,57.0,57.06,56.99,57.05,46275.0,47.8666,47.917,47.8582,47.9086,46275.0
2017-03-03 12:35:00,57.05,57.1,57.04,57.04,55246.0,47.9086,47.9506,47.9002,47.9002,55246.0
2017-03-03 12:40:00,57.04,57.1,57.04,57.09,31605.0,47.9002,47.9506,47.9002,47.9422,31605.0
2017-03-03 12:45:00,57.1,57.1,57.03,57.03,27685.0,47.9506,47.9506,47.8918,47.8918,27685.0
2017-03-03 12:50:00,57.02,57.06,57.02,57.04,30856.0,47.8834,47.917,47.8834,47.9002,30856.0
2017-03-03 12:55:00,57.04,57.05,57.01,57.02,23270.0,47.9002,47.9086,47.875,47.8834,23270.0
2017-03-03 13:00:00,57.01,57.07,56.93,57.06,74349.0,47.875,47.9254,47.8078,47.917,74349.0
2017-03-03 13:05:00,57.06,57.07,56.99,57.0,32564.0,47.917,47.9254,47.8582,47.8666,32564.0
2017-03-03 13:10:00,57.01,57.03,57.0,57.01,31660.0,47.875,47.8918,47.8666,47.875,31660.0
2017-03-03 13:15:00,57.0,57.0,56.96,56.99,34080.0,47.8666,47.8666,47.833,47.8582,34080.0
2017-03-03 13:20:00,56.98,56.99,56.94,56.95,40406.0,47.8498,47.8582,47.8162,47.8246,40406.0
2017-03-03 13:25:00,56.95,56.99,56.95,56.98,41397.0,47.8246,47.8582,47.8246,47.8498,41397.0
2017-03-03 13:30:00,56.98,57.01,56.97,57.0,97835.0,47.8498,47.875,47.8414,47.8666,97835.0
2017-03-03 13:35:00,57.0,57.04,57.0,57.03,29955.0,47.8666,47.9002,47.8666,47.8918,29955.0
2017-03-03 13:40:00,57.03,57.05,57.02,57.03,38342.0,47.8918,47.9086,47.8834,47.8918,38342.0
2017-03-03 13:45:00,57.03,57.05,57.0,57.03,29580.0,47.8918,47.9086,47.8666,47.8918,29580.0
2017-03-03 13:50:00,57.03,57.04,57.01,57.01,21319.0,47.8918,47.9002,47.875,47.875,21319.0
2017-03-03 13:55:00,57.02,57.04,57.0,57.01,23448.0,47.8834,47.9002,47.8666,47.875,23448.0
2017-03-03 14:00:00,57.01,57.04,57.0,57.02,50095.0,47.875,47.9002,47.8666,47.8834,50095.0
2017-03-03 14:05:00,57.02,57.06,57.01,57.03,58296.0,47.8834,47.917,47.875,47.8918,58296.0
2017-03-03 14:10:00,57.03,57.04,57.01,57.01,33747.0,47.8918,47.9002,47.875,47.875,33747.0
2017-03-03 14:15:00,57.02,57.03,56.98,56.99,39398.0,47.8834,47.8918,47.8498,47.8582,39398.0
2017-03-03 14:20:00,57.0,57.0,56.99,57.0,12885.0,47.8666,47.8666,47.8582,47.8666,12885.0
2017-03-03 14:25:00,56.99,57.0,56.97,57.0,49831.0,47.8582,47.8666,47.8414,47.8666,49831.0
2017-03-03 14:30:00,56.99,57.02,56.99,57.02,29334.0,47.8582,47.8834,47.8582,47.8834,29334.0
2017-03-03 14:35:00,57.01,57.09,57.01,57.09,165827.0,47.875,47.9422,47.875,47.9422,165827.0
2017-03-03 14:40:00,57.08,57.14,57.06,57.12,166490.0,47.9338,47.9841,47.917,47.9673,166490.0
2017-03-03 14:45:00,57.11,57.15,57.11,57.13,100409.0,47.9589,47.9925,47.9589,47.9757,100409.0
2017-03-03 14:50:00,57.13,57.16,57.11,57.14,116947.0,47.9757,48.0009,47.9589,47.9841,116947.0
2017-03-03 14:55:00,57.14,57.16,57.13,57.14,55973.0,47.9841,48.0009,47.9757,47.9841,55973.0
2017-03-03 15:00:00,57.13,57.14,57.1,57.12,49772.0,47.9757,47.9841,47.9506,47.9673,49772.0
2017-03-03 15:05:00,57.12,57.12,57.06,57.09,110057.0,47.9673,47.9673,47.917,47.9422,110057.0
2017-03-03 15:10:00,57.08,57.09,57.02,57.02,52971.0,47.9338,47.9422,47.8834,47.8834,52971.0
2017-03-03 15:15:00,57.02,57.08,57.02,57.08,68071.0,47.8834,47.9338,47.8834,47.9338,68071.0
2017-03-03 15:20:00,57.08,57.1,57.07,57.1,54954.0,47.9338,47.9506,47.9254,47.9506,54954.0
2017-03-03 15:25:00,57.09,57.14,57.09,57.13,140576.0,47.9422,47.9841,47.9422,47.9757,140576.0
2017-03-03 15:30:00,57.14,57.19,57.13,57.19,87786.0,47.9841,48.0261,47.9757,48.0261,87786.0
2017-03-03 15:35:00,57.19,57.2,57.17,57.19,87002.0,48.0261,48.0345,48.0093,48.0261,87002.0
2017-03-03 15:40:00,57.19,57.22,57.18,57.21,127425.0,48.0261,48.0513,48.0177,48.0429,127425.0
2017-03-03 15:45:00,57.22,57.26,57.18,57.25,221575.0,48.0513,48.0849,48.0177,48.0765,221575.0
2017-03-03 15:50:00,57.25,57.25,57.15,57.16,531379.0,48.0765,48.0765,47.9925,48.0009,531379.0
2017-03-03 15:55:00,57.16,57.18,57.07,57.09,850846.0,48.0009,48.0177,47.9254,47.9422,850846.0
2017-03-06 09:30:00,56.76,56.8,56.39,56.61,444636.0,47.665,47.6986,47.3543,47.5391,444636.0
2017-03-06 09:35:00,56.6,56.77,56.58,56.67,189279.0,47.5307,47.6734,47.5139,47.5895,189279.0
2017-03-06 09:40:00,56.66,56.76,56.63,56.73,71147.0,47.5811,47.665,47.5559,47.6398,71147.0
2017-03-06 09:45:00,56.73,56.73,56.61,56.64,122344.0,47.6398,47.6398,47.5391,47.5643,122344.0
2017-03-06 09:50:00,56.64,56.64,56.48,56.55,134212.0,47.5643,47.5643,47.4299,47.4887,134212.0
2017-03-06 09:55:00,56.55,56.69,56.52,56.69,138456.0,47.4887,47.6062,47.4635,47.6062,138456.0
2017-03-06 10:00:00,56.68,56.69,56.56,56.56,179503.0,47.5978,47.6062,47.4971,47.4971,179503.0
2017-03-06 10:05:00,56.56,56.58,56.45,56.56,262784.0,47.4971,47.5139,47.4047,47.4971,262784.0
2017-03-06 10:10:00,56.57,56.65,56.55,56.58,80903.0,47.5055,47.5727,47.4887,47.5139,80903.0
2017-03-06 10:15:00,56.59,56.64,56.55,56.57,52911.0,47.5223,47.5643,47.4887,47.5055,52911.0
2017-03-06 10:20:00,56.57,56.57,56.42,56.42,112448.0,47.5055,47.5055,47.3795,47.3795,112448.0
2017-03-06 10:25:00,56.42,56.54,56.42,56.46,50569.0,47.3795,47.4803,47.3795,47.4131,50569.0
2017-03-06 10:30:00,56.46,56.5,56.46,56.49,47586.0,47.4131,47.4467,47.4131,47.4383,47586.0
2017-03-06 10:35:00,56.49,56.51,56.46,56.48,66805.0,47.4383,47.4551,47.4131,47.4299,66805.0
2017-03-06 10:40:00,56.48,56.54,56.48,56.52,76336.0,47.4299,47.4803,47.4299,47.4635,76336.0
2017-03-06 10:45:00,56.52,56.53,56.49,56.53,80745.0,47.4635,47.4719,47.4383,47.4719,80745.0
2017-03-06 10:50:00,56.53,56.53,56.49,56.53,51821.0,47.4719,47.4719,47.4383,47.4719,51821.0
2017-03-06 10:55:00,56.53,56.55,56.52,56.53,32703.0,47.4719,47.4887,47.4635,47.4719,32703.0
2017-03-06 11:00:00,56.53,56.54,56.52,56.54,108311.0,47.4719,47.4803,47.4635,47.4803,108311.0
2017-03-06 11:05:00,56.54,56.55,56.49,56.49,69046.0,47.4803,47.4887,47.4383,47.4383,69046.0
2017-03-06 11:10:00,56.49,56.52,56.47,56.5,97448.0,47.4383,47.4635,47.4215,47.4467,97448.0
2017-03-06 11:15:00,56.5,56.53,56.48,56.53,103395.0,47.4467,47.4719,47.4299,47.4719,103395.0
2017-03-06 11:20:00,56.53,56.55,56.5,56.55,106636.0,47.4719,47.4887,47.4467,47.4887,106636.0
2017-03-06 11:25:00,56.55,56.55,56.51,56.53,40030.0,47.4887,47.4887,47.4551,47.4719,40030.0
2017-03-06 11:30:00,56.52,56.55,56.51,56.51,44901.0,47.4635,47.4887,47.4551,47.4551,44901.0
2017-03-06 11:35:00,56.52,56.52,56.43,56.43,129291.0,47.4635,47.4635,47.3879,47.3879,129291.0
2017-03-06 11:40:00,56.44,56.47,56.43,56.43,67354.0,47.3963,47.4215,47.3879,47.3879,67354.0
2017-03-06 11:45:00,56.43,56.44,56.34,56.35,110600.0,47.3879,47.3963,47.3123,47.3207,110600.0
2017-03-06 11:50:00,56.36,56.38,56.33,56.34,113013.0,47.3291,47.3459,47.3039,47.3123,113013.0
2017-03-06 11:55:00,56.34,56.36,56.33,56.36,63415.0,47.3123,47.3291,47.3039,47.3291,63415.0
2017-03-06 12:00:00,56.35,56.5,56.35,56.49,147163.0,47.3207,47.4467,47.3207,47.4383,147163.0
2017-03-06 12:05:00,56.49,56.64,56.49,56.64,310939.0,47.4383,47.5643,47.4383,47.5643,310939.0
2017-03-06 12:10:00,56.64,56.64,56.58,56.63,130554.0,47.5643,47.5643,47.5139,47.5559,130554.0
2017-03-06 12:15:00,56.62,56.69,56.62,56.69,286406.0,47.5475,47.6062,47.5475,47.6062,286406.0
2017-03-06 12:20:00,56.68,56.79,56.67,56.73,259785.0,47.5978,47.6902,47.5895,47.6398,259785.0
2017-03-06 12:25:00,56.74,56.81,56.72,56.79,197870.0,47.6482,47.707,47.6314,47.6902,197870.0
2017-03-06 12:30:00,56.79,56.79,56.72,56.73,77847.0,47.6902,47.6902,47.6314,47.6398,77847.0
2017-03-06 12:35:00,56.73,56.75,56.65,56.68,139767.0,47.6398,47.6566,47.5727,47.5978,139767.0
2017-03-06 12:40:00,56.68,56.7,56.66,56.7,66813.0,47.5978,47.6146,47.5811,47.6146,66813.0
2017-03-06 12:45:00,56.69,56.7,56.67,56.7,67507.0,47.6062,47.6146,47.5895,47.6146,67507.0
2017-03-06 12:50:00,56.7,56.71,56.66,56.71,120483.0,47.6146,47.623,47.5811,47.623,120483.0
2017-03-06 12:55:00,56.71,56.72,56.68,56.69,79524.0,47.623,47.6314,47.5978,47.6062,79524.0
2017-03-06 13:00:00,56.69,56.7,56.68,56.68,107269.0,47.6062,47.6146,47.5978,47.5978,107269.0
2017-03-06 13:05:00,56.68,56.75,56.68,56.75,96020.0,47.5978,47.6566,47.5978,47.6566,96020.0
2017-03-06 13:10:00,56.75,56.8,56.74,56.79,90007.0,47.6566,47.6986,47.6482,47.6902,90007.0
2017-03-06 13:15:00,56.79,56.79,56.73,56.75,88224.0,47.6902,47.6902,47.6398,47.6566,88224.0
2017-03-06 13:20:00,56.76,56.77,56.73,56.75,53289.0,47.665,47.6734,47.6398,47.6566,53289.0
2017-03-06 13:25:00,56.76,56.76,56.73,56.74,62493.0,47.665,47.665,47.6398,47.6482,62493.0
2017-03-06 13:30:00,56.74,56.76,56.73,56.76,34369.0,47.6482,47.665,47.6398,47.665,34369.0
2017-03-06 13:35:00,56.76,56.77,56.74,56.76,47179.0,47.665,47.6734,47.6482,47.665,47179.0
2017-03-06 13:40:00,56.76,56.77,56.73,56.73,36249.0,47.665,47.6734,47.6398,47.6398,36249.0
2017-03-06 13:45:00,56.74,56.74,56.68,56.69,62430.0,47.6482,47.6482,47.5978,47.6062,62430.0
2017-03-06 13:50:00,56.69,56.7,56.6,56.63,89681.0,47.6062,47.6146,47.5307,47.5559,89681.0
2017-03-06 13:55:00,56.64,56.68,56.62,56.65,72023.0,47.5643,47.5978,47.5475,47.5727,72023.0
2017-03-06 14:00:00,56.66,56.67,56.6,56.61,62601.0,47.5811,47.5895,47.5307,47.5391,62601.0
2017-03-06 14:05:00,56.6,56.64,56.6,56.64,39915.0,47.5307,47.5643,47.5307,47.5643,39915.0
2017-03-06 14:10:00,56.64,56.68,56.63,56.68,42093.0,47.5643,47.5978,47.5559,47.5978,42093.0
2017-03-06 14:15:00,56.68,56.68,56.67,56.68,27429.0,47.5978,47.5978,47.5895,47.5978,27429.0
2017-03-06 14:20:00,56.68,56.7,56.65,56.7,148062.0,47.5978,47.6146,47.5727,47.6146,148062.0
2017-03-06 14:25:00,56.7,56.7,56.68,56.69,58364.0,47.6146,47.6146,47.5978,47.6062,58364.0
2017-03-06 14:30:00,56.69,56.7,56.68,56.69,31212.0,47.6062,47.6146,47.5978,47.6062,31212.0
2017-03-06 14:35:00,56.69,56.7,56.62,56.63,97667.0,47.6062,47.6146,47.5475,47.5559,97667.0
2017-03-06 14:40:00,56.63,56.65,56.61,56.63,92233.0,47.5559,47.5727,47.5391,47.5559,92233.0
2017-03-06 14:45:00,56.64,56.64,56.61,56.61,62259.0,47.5643,47.5643,47.5391,47.5391,62259.0
2017-03-06 14:50:00,56.61,56.62,56.61,56.61,34705.0,47.5391,47.5475,47.5391,47.5391,34705.0
2017-03-06 14:55:00,56.62,56.69,56.61,56.69,91627.0,47.5475,47.6062,47.5391,47.6062,91627.0
2017-03-06 15:00:00,56.69,56.69,56.67,56.69,48407.0,47.6062,47.6062,47.5895,47.6062,48407.0
2017-03-06 15:05:00,56.69,56.7,56.66,56.7,68684.0,47.6062,47.6146,47.5811,47.6146,68684.0
2017-03-06 15:10:00,56.7,56.72,56.69,56.69,63059.0,47.6146,47.6314,47.6062,47.6062,63059.0
2017-03-06 15:15:00,56.7,56.74,56.69,56.72,101114.0,47.6146,47.6482,47.6062,47.6314,101114.0
2017-03-06 15:20:00,56.73,56.74,56.68,56.72,108710.0,47.6398,47.6482,47.5978,47.6314,108710.0
2017-03-06 15:25:00,56.71,56.74,56.7,56.71,55687.0,47.623,47.6482,47.6146,47.623,55687.0
2017-03-06 15:30:00,56.71,56.73,56.7,56.73,39417.0,47.623,47.6398,47.6146,47.6398,39417.0
2017-03-06 15:35:00,56.73,56.78,56.72,56.78,84284.0,47.6398,47.6818,47.6314,47.6818,84284.0
2017-03-06 15:40:00,56.78,56.8,56.77,56.79,91998.0,47.6818,47.6986,47.6734,47.6902,91998.0
2017-03-06 15:45:00,56.79,56.79,56.75,56.75,68166.0,47.6902,47.6902,47.6566,47.6566,68166.0
2017-03-06 15:50:00,56.75,56.75,56.71,56.72,171402.0,47.6566,47.6566,47.623,47.6314,171402.0
2017-03-06 15:55:00,56.72,56.72,56.65,56.68,347479.0,47.6314,47.6314,47.5727,47.5978,347479.0
2017-03-07 09:30:00,56.58,56.71,56.56,56.69,243842.0,47.5139,47.623,47.4971,47.6062,243842.0
2017-03-07 09:35:00,56.7,56.75,56.53,56.55,119351.0,47.6146,47.6566,47.4719,47.4887,119351.0
2017-03-07 09:40:00,56.56,56.59,56.51,56.53,86909.0,47.4971,47.5223,47.4551,47.4719,86909.0
2017-03-07 09:45:00,56.54,56.61,56.54,56.56,86429.0,47.4803,47.5391,47.4803,47.4971,86429.0
2017-03-07 09:50:00,56.57,56.57,56.5,56.51,76812.0,47.5055,47.5055,47.4467,47.4551,76812.0
2017-03-07 09:55:00,56.5,56.59,56.5,56.54,55629.0,47.4467,47.5223,47.4467,47.4803,55629.0
2017-03-07 10:00:00,56.54,56.55,56.46,56.47,78364.0,47.4803,47.4887,47.4131,47.4215,78364.0
2017-03-07 10:05:00,56.47,56.51,56.42,56.48,106112.0,47.4215,47.4551,47.3795,47.4299,106112.0
2017-03-07 10:10:00,56.48,56.53,56.47,56.51,75888.0,47.4299,47.4719,47.4215,47.4551,75888.0
2017-03-07 10:15:00,56.51,56.55,56.5,56.53,96952.0,47.4551,47.4887,47.4467,47.4719,96952.0
2017-03-07 10:20:00,56.53,56.59,56.52,56.59,93778.0,47.4719,47.5223,47.4635,47.5223,93778.0
2017-03-07 10:25:00,56.58,56.6,56.53,56.54,67704.0,47.5139,47.5307,47.4719,47.4803,67704.0
2017-03-07 10:30:00,56.55,56.6,56.54,56.55,129251.0,47.4887,47.5307,47.4803,47.4887,129251.0
2017-03-07 10:35:00,56.55,56.59,56.54,56.57,89005.0,47.4887,47.5223,47.4803,47.5055,89005.0
2017-03-07 10:40:00,56.58,56.59,56.54,56.55,99800.0,47.5139,47.5223,47.4803,47.4887,99800.0
2017-03-07 10:45:00,56.55,56.59,56.53,56.54,77176.0,47.4887,47.5223,47.4719,47.4803,77176.0
2017-03-07 10:50:00,56.54,56.56,56.5,56.51,53191.0,47.4803,47.4971,47.4467,47.4551,53191.0
2017-03-07 10:55:00,56.51,56.51,56.47,56.48,58019.0,47.4551,47.4551,47.4215,47.4299,58019.0
2017-03-07 11:00:00,56.48,56.52,56.46,56.46,82703.0,47.4299,47.4635,47.4131,47.4131,82703.0
2017-03-07 11:05:00,56.47,56.47,56.43,56.45,116100.0,47.4215,47.4215,47.3879,47.4047,116100.0
2017-03-07 11:10:00,56.46,56.47,56.4,56.42,135718.0,47.4131,47.4215,47.3627,47.3795,135718.0
2017-03-07 11:15:00,56.43,56.46,56.42,56.44,54905.0,47.3879,47.4131,47.3795,47.3963,54905.0
2017-03-07 11:20:00,56.44,56.44,56.36,56.37,83367.0,47.3963,47.3963,47.3291,47.3375,83367.0
2017-03-07 11:25:00,56.37,56.4,56.33,56.33,69429.0,47.3375,47.3627,47.3039,47.3039,69429.0
2017-03-07 11:30:00,56.33,56.37,56.3,56.34,78125.0,47.3039,47.3375,47.2787,47.3123,78125.0
2017-03-07 11:35:00,56.33,56.33,56.26,56.29,97244.0,47.3039,47.3039,47.2451,47.2703,97244.0
2017-03-07 11:40:00,56.3,56.35,56.28,56.35,77742.0,47.2787,47.3207,47.2619,47.3207,77742.0
2017-03-07 11:45:00,56.35,56.35,56.26,56.28,108819.0,47.3207,47.3207,47.2451,47.2619,108819.0
2017-03-07 11:50:00,56.28,56.3,56.21,56.22,268878.0,47.2619,47.2787,47.2032,47.2116,268878.0
2017-03-07 11:55:00,56.22,56.26,56.11,56.17,607052.0,47.2116,47.2451,47.1192,47.1696,607052.0
2017-03-07 12:00:00,56.16,56.27,56.15,56.2,637450.0,47.1612,47.2535,47.1528,47.1948,637450.0
2017-03-07 12:05:00,56.2,56.2,56.08,56.09,301130.0,47.1948,47.1948,47.094,47.1024,301130.0
2017-03-07 12:10:00,56.1,56.11,56.03,56.03,72723.0,47.1108,47.1192,47.052,47.052,72723.0
2017-03-07 12:15:00,56.04,56.11,56.02,56.07,162674.0,47.0604,47.1192,47.0436,47.0856,162674.0
2017-03-07 12:20:00,56.07,56.12,56.03,56.05,85135.0,47.0856,47.1276,47.052,47.0688,85135.0
2017-03-07 12:25:00,56.05,56.15,56.04,56.13,91986.0,47.0688,47.1528,47.0604,47.136,91986.0
2017-03-07 12:30:00,56.13,56.14,56.11,56.13,54201.0,47.136,47.1444,47.1192,47.136,54201.0
2017-03-07 12:35:00,56.13,56.16,56.11,56.11,68831.0,47.136,47.1612,47.1192,47.1192,68831.0
2017-03-07 12:40:00,56.12,56.15,56.07,56.15,73394.0,47.1276,47.1528,47.0856,47.1528,73394.0
2017-03-07 12:45:00,56.15,56.18,56.1,56.1,57460.0,47.1528,47.178,47.1108,47.1108,57460.0
2017-03-07 12:50:00,56.1,56.13,56.1,56.12,42419.0,47.1108,47.136,47.1108,47.1276,42419.0
2017-03-07 12:55:00,56.12,56.14,56.07,56.08,82181.0,47.1276,47.1444,47.0856,47.094,82181.0
2017-03-07 13:00:00,56.09,56.11,56.08,56.11,40140.0,47.1024,47.1192,47.094,47.1192,40140.0
2017-03-07 13:05:00,56.11,56.17,56.1,56.14,76276.0,47.1192,47.1696,47.1108,47.1444,76276.0
2017-03-07 13:10:00,56.13,56.17,56.13,56.15,50342.0,47.136,47.1696,47.136,47.1528,50342.0
2017-03-07 13:15:00,56.15,56.15,56.13,56.15,30237.0,47.1528,47.1528,47.136,47.1528,30237.0
2017-03-07 13:20:00,56.15,56.16,56.1,56.11,90935.0,47.1528,47.1612,47.1108,47.1192,90935.0
2017-03-07 13:25:00,56.12,56.13,56.06,56.06,84807.0,47.1276,47.136,47.0772,47.0772,84807.0
2017-03-07 13:30:00,56.07,56.07,56.03,56.03,67918.0,47.0856,47.0856,47.052,47.052,67918.0
2017-03-07 13:35:00,56.03,56.05,56.03,56.04,57918.0,47.052,47.0688,47.052,47.0604,57918.0
2017-03-07 13:40:00,56.04,56.09,56.03,56.09,50731.0,47.0604,47.1024,47.052,47.1024,50731.0
2017-03-07 13:45:00,56.09,56.1,56.07,56.08,50510.0,47.1024,47.1108,47.0856,47.094,50510.0
2017-03-07 13:50:00,56.08,56.08,56.05,56.05,54465.0,47.094,47.094,47.0688,47.0688,54465.0
2017-03-07 13:55:00,56.05,56.1,56.05,56.1,45830.0,47.0688,47.1108,47.0688,47.1108,45830.0
2017-03-07 14:00:00,56.09,56.17,56.09,56.14,73443.0,47.1024,47.1696,47.1024,47.1444,73443.0
2017-03-07 14:05:00,56.14,56.22,56.13,56.22,288985.0,47.1444,47.2116,47.136,47.2116,288985.0
2017-03-07 14:10:00,56.21,56.31,56.19,56.29,137548.0,47.2032,47.2871,47.1864,47.2703,137548.0
2017-03-07 14:15:00,56.3,56.3,56.24,56.25,70690.0,47.2787,47.2787,47.2284,47.2368,70690.0
2017-03-07 14:20:00,56.25,56.28,56.21,56.21,54067.0,47.2368,47.2619,47.2032,47.2032,54067.0
2017-03-07 14:25:00,56.22,56.26,56.21,56.24,70782.0,47.2116,47.2451,47.2032,47.2284,70782.0
2017-03-07 14:30:00,56.23,56.25,56.22,56.25,64967.0,47.22,47.2368,47.2116,47.2368,64967.0
2017-03-07 14:35:00,56.25,56.26,56.22,56.23,65418.0,47.2368,47.2451,47.2116,47.22,65418.0
2017-03-07 14:40:00,56.23,56.26,56.2,56.25,62011.0,47.22,47.2451,47.1948,47.2368,62011.0
2017-03-07 14:45:00,56.25,56.25,56.21,56.21,51454.0,47.2368,47.2368,47.2032,47.2032,51454.0
2017-03-07 14:50:00,56.21,56.24,56.21,56.23,55716.0,47.2032,47.2284,47.2032,47.22,55716.0
2017-03-07 14:55:00,56.24,56.28,56.23,56.25,64125.0,47.2284,47.2619,47.22,47.2368,64125.0
2017-03-07 15:00:00,56.26,56.26,56.23,56.23,27572.0,47.2451,47.2451,47.22,47.22,27572.0
2017-03-07 15:05:00,56.23,56.26,56.22,56.25,78133.0,47.22,47.2451,47.2116,47.2368,78133.0
2017-03-07 15:10:00,56.25,56.28,56.24,56.26,66555.0,47.2368,47.2619,47.2284,47.2451,66555.0
2017-03-07 15:15:00,56.26,56.26,56.24,56.25,65046.0,47.2451,47.2451,47.2284,47.2368,65046.0
2017-03-07 15:20:00,56.25,56.26,56.23,56.24,74634.0,47.2368,47.2451,47.22,47.2284,74634.0
2017-03-07 15:25:00,56.25,56.26,56.21,56.22,75424.0,47.2368,47.2451,47.2032,47.2116,75424.0
2017-03-07 15:30:00,56.23,56.23,56.16,56.16,127796.0,47.22,47.22,47.1612,47.1612,127796.0
2017-03-07 15:35:00,56.16,56.19,56.06,56.08,348374.0,47.1612,47.1864,47.0772,47.094,348374.0
2017-03-07 15:40:00,56.07,56.12,56.02,56.09,304837.0,47.0856,47.1276,47.0436,47.1024,304837.0
2017-03-07 15:45:00,56.09,56.12,56.08,56.1,174288.0,47.1024,47.1276,47.094,47.1108,174288.0
2017-03-07 15:50:00,56.1,56.13,56.07,56.11,360811.0,47.1108,47.136,47.0856,47.1192,360811.0
2017-03-07 15:55:00,56.1,56.2,56.09,56.2,598060.0,47.1108,47.1948,47.1024,47.1948,598060.0
2017-03-08 09:30:00,56.15,56.35,56.12,56.25,233455.0,47.1528,47.3207,47.1276,47.2368,233455.0
2017-03-08 09:35:00,56.26,56.31,56.09,56.11,202144.0,47.2451,47.2871,47.1024,47.1192,202144.0
2017-03-08 09:40:00,56.09,56.25,56.09,56.23,107710.0,47.1024,47.2368,47.1024,47.22,107710.0
2017-03-08 09:45:00,56.23,56.35,56.19,56.2,301405.0,47.22,47.3207,47.1864,47.1948,301405.0
2017-03-08 09:50:00,56.21,56.25,56.2,56.21,57193.0,47.2032,47.2368,47.1948,47.2032,57193.0
2017-03-08 09:55:00,56.21,56.25,56.09,56.21,153771.0,47.2032,47.2368,47.1024,47.2032,153771.0
2017-03-08 10:00:00,56.21,56.24,56.13,56.15,163991.0,47.2032,47.2284,47.136,47.1528,163991.0
2017-03-08 10:05:00,56.14,56.19,56.1,56.16,280822.0,47.1444,47.1864,47.1108,47.1612,280822.0
2017-03-08 10:10:00,56.16,56.18,56.08,56.09,162631.0,47.1612,47.178,47.094,47.1024,162631.0
2017-03-08 10:15:00,56.09,56.13,56.02,56.03,200076.0,47.1024,47.136,47.0436,47.052,200076.0
2017-03-08 10:20:00,56.03,56.11,56.02,56.05,229989.0,47.052,47.1192,47.0436,47.0688,229989.0
2017-03-08 10:25:00,56.05,56.13,56.03,56.13,113288.0,47.0688,47.136,47.052,47.136,113288.0
2017-03-08 10:30:00,56.13,56.16,56.11,56.12,101782.0,47.136,47.1612,47.1192,47.1276,101782.0
2017-03-08 10:35:00,56.12,56.14,56.06,56.11,62783.0,47.1276,47.1444,47.0772,47.1192,62783.0
2017-03-08 10:40:00,56.11,56.14,56.08,56.08,74065.0,47.1192,47.1444,47.094,47.094,74065.0
2017-03-08 10:45:00,56.08,56.09,56.04,56.07,103005.0,47.094,47.1024,47.0604,47.0856,103005.0
2017-03-08 10:50:00,56.06,56.07,55.97,56.02,201883.0,47.0772,47.0856,47.0016,47.0436,201883.0
2017-03-08 10:55:00,56.02,56.04,55.99,56.03,138517.0,47.0436,47.0604,47.0184,47.052,138517.0
2017-03-08 11:00:00,56.02,56.16,56.02,56.15,104392.0,47.0436,47.1612,47.0436,47.1528,104392.0
2017-03-08 11:05:00,56.15,56.18,56.09,56.18,59396.0,47.1528,47.178,47.1024,47.178,59396.0
2017-03-08 11:10:00,56.18,56.21,56.16,56.16,76993.0,47.178,47.2032,47.1612,47.1612,76993.0
2017-03-08 11:15:00,56.16,56.2,56.16,56.18,53046.0,47.1612,47.1948,47.1612,47.178,53046.0
2017-03-08 11:20:00,56.19,56.28,56.19,56.28,134410.0,47.1864,47.2619,47.1864,47.2619,134410.0
2017-03-08 11:25:00,56.28,56.28,56.22,56.22,65597.0,47.2619,47.2619,47.2116,47.2116,65597.0
2017-03-08 11:30:00,56.23,56.23,56.18,56.21,62368.0,47.22,47.22,47.178,47.2032,62368.0
2017-03-08 11:35:00,56.2,56.21,56.18,56.2,53108.0,47.1948,47.2032,47.178,47.1948,53108.0
2017-03-08 11:40:00,56.21,56.21,56.17,56.17,74385.0,47.2032,47.2032,47.1696,47.1696,74385.0
2017-03-08 11:45:00,56.18,56.19,56.12,56.18,65509.0,47.178,47.1864,47.1276,47.178,65509.0
2017-03-08 11:50:00,56.18,56.2,56.15,56.18,59583.0,47.178,47.1948,47.1528,47.178,59583.0
2017-03-08 11:55:00,56.19,56.23,56.18,56.22,53628.0,47.1864,47.22,47.178,47.2116,53628.0
2017-03-08 12:00:00,56.23,56.23,56.13,56.17,195571.0,47.22,47.22,47.136,47.1696,195571.0
2017-03-08 12:05:00,56.17,56.19,56.13,56.14,46444.0,47.1696,47.1864,47.136,47.1444,46444.0
2017-03-08 12:10:00,56.15,56.2,56.14,56.15,55703.0,47.1528,47.1948,47.1444,47.1528,55703.0
2017-03-08 12:15:00,56.16,56.22,56.15,56.16,67759.0,47.1612,47.2116,47.1528,47.1612,67759.0
2017-03-08 12:20:00,56.16,56.22,56.16,56.19,104588.0,47.1612,47.2116,47.1612,47.1864,104588.0
2017-03-08 12:25:00,56.19,56.2,56.17,56.17,48069.0,47.1864,47.1948,47.1696,47.1696,48069.0
2017-03-08 12:30:00,56.17,56.18,56.12,56.12,46440.0,47.1696,47.178,47.1276,47.1276,46440.0
2017-03-08 12:35:00,56.13,56.13,56.05,56.07,63486.0,47.136,47.136,47.0688,47.0856,63486.0
2017-03-08 12:40:00,56.06,56.11,56.06,56.08,57119.0,47.0772,47.1192,47.0772,47.094,57119.0
2017-03-08 12:45:00,56.08,56.15,56.07,56.12,44449.0,47.094,47.1528,47.0856,47.1276,44449.0
2017-03-08 12:50:00,56.12,56.13,56.1,56.12,51210.0,47.1276,47.136,47.1108,47.1276,51210.0
2017-03-08 12:55:00,56.12,56.18,56.12,56.18,36792.0,47.1276,47.178,47.1276,47.178,36792.0
2017-03-08 13:00:00,56.18,56.21,56.16,56.19,48404.0,47.178,47.2032,47.1612,47.1864,48404.0
2017-03-08 13:05:00,56.19,56.2,56.16,56.16,32854.0,47.1864,47.1948,47.1612,47.1612,32854.0
2017-03-08 13:10:00,56.17,56.22,56.16,56.22,43417.0,47.1696,47.2116,47.1612,47.2116,43417.0
2017-03-08 13:15:00,56.23,56.26,56.2,56.22,49574.0,47.22,47.2451,47.1948,47.2116,49574.0
2017-03-08 13:20:00,56.22,56.23,56.0,56.02,315347.0,47.2116,47.22,47.0268,47.0436,315347.0
2017-03-08 13:25:00,56.03,56.04,55.83,55.92,436455.0,47.052,47.0604,46.8841,46.9596,436455.0
2017-03-08 13:30:00,55.92,55.99,55.86,55.86,217947.0,46.9596,47.0184,46.9092,46.9092,217947.0
2017-03-08 13:35:00,55.86,56.0,55.86,55.93,222059.0,46.9092,47.0268,46.9092,46.968,222059.0
2017-03-08 13:40:00,55.93,55.98,55.92,55.95,87581.0,46.968,47.01,46.9596,46.9848,87581.0
2017-03-08 13:45:00,55.95,55.97,55.87,55.9,109285.0,46.9848,47.0016,46.9176,46.9428,109285.0
2017-03-08 13:50:00,55.9,55.92,55.86,55.89,132445.0,46.9428,46.9596,46.9092,46.9344,132445.0
2017-03-08 13:55:00,55.89,55.93,55.85,55.86,128362.0,46.9344,46.968,46.9008,46.9092,128362.0
2017-03-08 14:00:00,55.85,55.87,55.83,55.85,97706.0,46.9008,46.9176,46.8841,46.9008,97706.0
2017-03-08 14:05:00,55.86,55.86,55.62,55.7,304583.0,46.9092,46.9092,46.7077,46.7749,304583.0
2017-03-08 14:10:00,55.69,55.71,55.63,55.68,162037.0,46.7665,46.7833,46.7161,46.7581,162037.0
2017-03-08 14:15:00,55.68,55.69,55.59,55.6,171425.0,46.7581,46.7665,46.6825,46.6909,171425.0
2017-03-08 14:20:00,55.59,55.63,55.56,55.62,160651.0,46.6825,46.7161,46.6573,46.7077,160651.0
2017-03-08 14:25:00,55.62,55.64,55.54,55.64,179063.0,46.7077,46.7245,46.6405,46.7245,179063.0
2017-03-08 14:30:00,55.64,55.66,55.58,55.62,177755.0,46.7245,46.7413,46.6741,46.7077,177755.0
2017-03-08 14:35:00,55.61,55.65,55.59,55.64,124792.0,46.6993,46.7329,46.6825,46.7245,124792.0
2017-03-08 14:40:00,55.64,55.65,55.61,55.65,180052.0,46.7245,46.7329,46.6993,46.7329,180052.0
2017-03-08 14:45:00,55.65,55.69,55.65,55.68,111234.0,46.7329,46.7665,46.7329,46.7581,111234.0
2017-03-08 14:50:00,55.68,55.72,55.66,55.68,189463.0,46.7581,46.7917,46.7413,46.7581,189463.0
2017-03-08 14:55:00,55.68,55.75,55.67,55.73,167703.0,46.7581,46.8169,46.7497,46.8001,167703.0
2017-03-08 15:00:00,55.73,55.8,55.73,55.8,92567.0,46.8001,46.8589,46.8001,46.8589,92567.0
2017-03-08 15:05:00,55.8,55.84,55.78,55.79,124137.0,46.8589,46.8924,46.8421,46.8505,124137.0
2017-03-08 15:10:00,55.8,55.83,55.76,55.78,105263.0,46.8589,46.8841,46.8253,46.8421,105263.0
2017-03-08 15:15:00,55.78,55.86,55.77,55.85,107113.0,46.8421,46.9092,46.8337,46.9008,107113.0
2017-03-08 15:20:00,55.86,55.87,55.83,55.83,139226.0,46.9092,46.9176,46.8841,46.8841,139226.0
2017-03-08 15:25:00,55.83,55.85,55.81,55.83,133495.0,46.8841,46.9008,46.8673,46.8841,133495.0
2017-03-08 15:30:00,55.83,55.83,55.74,55.82,150460.0,46.8841,46.8841,46.8085,46.8757,150460.0
2017-03-08 15:35:00,55.81,55.84,55.77,55.84,185118.0,46.8673,46.8924,46.8337,46.8924,185118.0
2017-03-08 15:40:00,55.84,55.87,55.78,55.79,198333.0,46.8924,46.9176,46.8421,46.8505,198333.0
2017-03-08 15:45:00,55.79,55.81,55.75,55.77,280350.0,46.8505,46.8673,46.8169,46.8337,280350.0
2017-03-08 15:50:00,55.78,55.82,55.71,55.76,512877.0,46.8421,46.8757,46.7833,46.8253,512877.0
2017-03-08 15:55:00,55.75,55.8,55.65,55.74,842977.0,46.8169,46.8589,46.7329,46.8085,842977.0
2017-03-09 09:30:00,55.75,55.8,55.18,55.23,471290.0,46.8169,46.8589,46.3382,46.3802,471290.0
2017-03-09 09:35:00,55.25,55.37,55.13,55.29,426971.0,46.397,46.4978,46.2962,46.4306,426971.0
2017-03-09 09:40:00,55.28,55.3,55.06,55.25,275963.0,46.4222,46.439,46.2374,46.397,275963.0
2017-03-09 09:45:00,55.25,55.34,55.12,55.13,283775.0,46.397,46.4726,46.2878,46.2962,283775.0
2017-03-09 09:50:00,55.13,55.29,55.12,55.18,188030.0,46.2962,46.4306,46.2878,46.3382,188030.0
2017-03-09 09:55:00,55.18,55.22,55.04,55.09,183794.0,46.3382,46.3718,46.2206,46.2626,183794.0
2017-03-09 10:00:00,55.1,55.22,55.09,55.16,185980.0,46.271,46.3718,46.2626,46.3214,185980.0
2017-03-09 10:05:00,55.16,55.17,55.02,55.06,247143.0,46.3214,46.3298,46.2038,46.2374,247143.0
2017-03-09 10:10:00,55.06,55.09,54.95,55.02,384796.0,46.2374,46.2626,46.1451,46.2038,384796.0
2017-03-09 10:15:00,55.02,55.1,55.01,55.08,241691.0,46.2038,46.271,46.1954,46.2542,241691.0
2017-03-09 10:20:00,55.08,55.11,54.96,54.99,225017.0,46.2542,46.2794,46.1535,46.1786,225017.0
2017-03-09 10:25:00,54.99,55.01,54.89,54.9,246151.0,46.1786,46.1954,46.0947,46.1031,246151.0
2017-03-09 10:30:00,54.91,54.94,54.81,54.86,204496.0,46.1115,46.1367,46.0275,46.0695,204496.0
2017-03-09 10:35:00,54.86,54.97,54.85,54.95,173889.0,46.0695,46.1619,46.0611,46.1451,173889.0
2017-03-09 10:40:00,54.96,54.97,54.89,54.96,138948.0,46.1535,46.1619,46.0947,46.1535,138948.0
2017-03-09 10:45:00,54.96,55.01,54.92,54.93,118572.0,46.1535,46.1954,46.1199,46.1283,118572.0
2017-03-09 10:50:00,54.93,54.97,54.91,54.92,159850.0,46.1283,46.1619,46.1115,46.1199,159850.0
2017-03-09 10:55:00,54.92,54.96,54.86,54.9,155757.0,46.1199,46.1535,46.0695,46.1031,155757.0
2017-03-09 11:00:00,54.9,54.93,54.86,54.93,130377.0,46.1031,46.1283,46.0695,46.1283,130377.0
2017-03-09 11:05:00,54.93,55.01,54.9,54.95,228195.0,46.1283,46.1954,46.1031,46.1451,228195.0
2017-03-09 11:10:00,54.95,54.97,54.91,54.93,117543.0,46.1451,46.1619,46.1115,46.1283,117543.0
2017-03-09 11:15:00,54.93,54.96,54.88,54.94,170654.0,46.1283,46.1535,46.0863,46.1367,170654.0
2017-03-09 11:20:00,54.94,55.06,54.91,55.05,139777.0,46.1367,46.2374,46.1115,46.229,139777.0
2017-03-09 11:25:00,55.06,55.08,55.03,55.08,103981.0,46.2374,46.2542,46.2122,46.2542,103981.0
2017-03-09 11:30:00,55.08,55.08,54.95,54.97,133992.0,46.2542,46.2542,46.1451,46.1619,133992.0
2017-03-09 11:35:00,54.97,55.0,54.94,54.98,119131.0,46.1619,46.187,46.1367,46.1703,119131.0
2017-03-09 11:40:00,54.99,55.0,54.93,54.95,116663.0,46.1786,46.187,46.1283,46.1451,116663.0
2017-03-09 11:45:00,54.94,54.97,54.94,54.97,51456.0,46.1367,46.1619,46.1367,46.1619,51456.0
2017-03-09 11:50:00,54.97,54.98,54.9,54.92,165002.0,46.1619,46.1703,46.1031,46.1199,165002.0
2017-03-09 11:55:00,54.92,54.94,54.83,54.87,256333.0,46.1199,46.1367,46.0443,46.0779,256333.0
2017-03-09 12:00:00,54.86,54.93,54.85,54.9,207108.0,46.0695,46.1283,46.0611,46.1031,207108.0
2017-03-09 12:05:00,54.9,55.03,54.85,54.94,275337.0,46.1031,46.2122,46.0611,46.1367,275337.0
2017-03-09 12:10:00,54.94,55.08,54.94,55.07,138250.0,46.1367,46.2542,46.1367,46.2458,138250.0
2017-03-09 12:15:00,55.07,55.11,54.99,55.1,172540.0,46.2458,46.2794,46.1786,46.271,172540.0
2017-03-09 12:20:00,55.1,55.13,55.06,55.06,229240.0,46.271,46.2962,46.2374,46.2374,229240.0
2017-03-09 12:25:00,55.06,55.1,55.05,55.07,99799.0,46.2374,46.271,46.229,46.2458,99799.0
2017-03-09 12:30:00,55.07,55.07,54.99,55.0,91555.0,46.2458,46.2458,46.1786,46.187,91555.0
2017-03-09 12:35:00,55.0,55.06,54.99,55.01,96843.0,46.187,46.2374,46.1786,46.1954,96843.0
2017-03-09 12:40:00,55.02,55.04,54.99,55.01,100365.0,46.2038,46.2206,46.1786,46.1954,100365.0
2017-03-09 12:45:00,55.0,55.02,54.98,54.98,107149.0,46.187,46.2038,46.1703,46.1703,107149.0
2017-03-09 12:50:00,54.98,54.99,54.9,54.98,171675.0,46.1703,46.1786,46.1031,46.1703,171675.0
2017-03-09 12:55:00,54.98,54.99,54.92,54.93,141981.0,46.1703,46.1786,46.1199,46.1283,141981.0
2017-03-09 13:00:00,54.92,55.0,54.92,54.99,115131.0,46.1199,46.187,46.1199,46.1786,115131.0
2017-03-09 13:05:00,55.0,55.02,54.95,55.0,245764.0,46.187,46.2038,46.1451,46.187,245764.0
2017-03-09 13:10:00,55.0,55.04,54.99,55.02,162415.0,46.187,46.2206,46.1786,46.2038,162415.0
2017-03-09 13:15:00,55.02,55.1,55.0,55.08,215121.0,46.2038,46.271,46.187,46.2542,215121.0
2017-03-09 13:20:00,55.08,55.1,55.05,55.07,141307.0,46.2542,46.271,46.229,46.2458,141307.0
2017-03-09 13:25:00,55.07,55.13,55.05,55.1,180995.0,46.2458,46.2962,46.229,46.271,180995.0
2017-03-09 13:30:00,55.1,55.17,55.03,55.12,170526.0,46.271,46.3298,46.2122,46.2878,170526.0
2017-03-09 13:35:00,55.13,55.15,55.05,55.11,125010.0,46.2962,46.313,46.229,46.2794,125010.0
2017-03-09 13:40:00,55.12,55.22,55.12,55.14,497936.0,46.2878,46.3718,46.2878,46.3046,497936.0
2017-03-09 13:45:00,55.13,55.21,55.13,55.2,140747.0,46.2962,46.3634,46.2962,46.355,140747.0
2017-03-09 13:50:00,55.2,55.24,55.18,55.19,168415.0,46.355,46.3886,46.3382,46.3466,168415.0
2017-03-09 13:55:00,55.19,55.2,55.15,55.16,100984.0,46.3466,46.355,46.313,46.3214,100984.0
2017-03-09 14:00:00,55.16,55.18,55.05,55.07,199209.0,46.3214,46.3382,46.229,46.2458,199209.0
2017-03-09 14:05:00,55.07,55.12,55.05,55.1,131128.0,46.2458,46.2878,46.229,46.271,131128.0
2017-03-09 14:10:00,55.1,55.14,55.06,55.11,265799.0,46.271,46.3046,46.2374,46.2794,265799.0
2017-03-09 14:15:00,55.12,55.15,55.06,55.11,251978.0,46.2878,46.313,46.2374,46.2794,251978.0
2017-03-09 14:20:00,55.11,55.12,55.05,55.05,120414.0,46.2794,46.2878,46.229,46.229,120414.0
2017-03-09 14:25:00,55.06,55.1,55.04,55.06,108035.0,46.2374,46.271,46.2206,46.2374,108035.0
2017-03-09 14:30:00,55.06,55.09,55.02,55.06,127913.0,46.2374,46.2626,46.2038,46.2374,127913.0
2017-03-09 14:35:00,55.05,55.06,54.99,54.99,205940.0,46.229,46.2374,46.1786,46.1786,205940.0
2017-03-09 14:40:00,54.99,55.02,54.96,55.02,307783.0,46.1786,46.2038,46.1535,46.2038,307783.0
2017-03-09 14:45:00,55.02,55.08,55.01,55.08,117745.0,46.2038,46.2542,46.1954,46.2542,117745.0
2017-03-09 14:50:00,55.08,55.12,55.02,55.03,150691.0,46.2542,46.2878,46.2038,46.2122,150691.0
2017-03-09 14:55:00,55.03,55.07,55.02,55.07,224574.0,46.2122,46.2458,46.2038,46.2458,224574.0
2017-03-09 15:00:00,55.07,55.1,55.02,55.05,210614.0,46.2458,46.271,46.2038,46.229,210614.0
2017-03-09 15:05:00,55.04,55.1,55.03,55.1,169671.0,46.2206,46.271,46.2122,46.271,169671.0
2017-03-09 15:10:00,55.1,55.1,55.01,55.04,154596.0,46.271,46.271,46.1954,46.2206,154596.0
2017-03-09 15:15:00,55.04,55.09,55.03,55.09,148972.0,46.2206,46.2626,46.2122,46.2626,148972.0
2017-03-09 15:20:00,55.09,55.09,55.05,55.07,167607.0,46.2626,46.2626,46.229,46.2458,167607.0
2017-03-09 15:25:00,55.07,55.1,55.04,55.08,191146.0,46.2458,46.271,46.2206,46.2542,191146.0
2017-03-09 15:30:00,55.08,55.15,55.07,55.13,261916.0,46.2542,46.313,46.2458,46.2962,261916.0
2017-03-09 15:35:00,55.13,55.15,55.09,55.1,240331.0,46.2962,46.313,46.2626,46.271,240331.0
2017-03-09 15:40:00,55.11,55.14,55.08,55.13,263848.0,46.2794,46.3046,46.2542,46.2962,263848.0
2017-03-09 15:45:00,55.13,55.2,55.12,55.16,328409.0,46.2962,46.355,46.2878,46.3214,328409.0
2017-03-09 15:50:00,55.16,55.19,55.14,55.17,468718.0,46.3214,46.3466,46.3046,46.3298,468718.0
2017-03-09 15:55:00,55.17,55.2,55.11,55.19,828899.0,46.3298,46.355,46.2794,46.3466,828899.0
2017-03-10 09:30:00,55.38,55.4,54.93,55.08,281828.0,46.5062,46.523,46.1283,46.2542,281828.0
2017-03-10 09:35:00,55.08,55.19,55.07,55.1,111730.0,46.2542,46.3466,46.2458,46.271,111730.0
2017-03-10 09:40:00,55.09,55.24,55.02,55.02,283540.0,46.2626,46.3886,46.2038,46.2038,283540.0
2017-03-10 09:45:00,55.01,55.15,53.1,55.13,320130.0,46.1954,46.313,44.5915,46.2962,320130.0
2017-03-10 09:50:00,55.13,55.17,55.06,55.1,144874.0,46.2962,46.3298,46.2374,46.271,144874.0
2017-03-10 09:55:00,55.11,55.19,55.1,55.14,177577.0,46.2794,46.3466,46.271,46.3046,177577.0
2017-03-10 10:00:00,55.15,55.16,55.02,55.04,161964.0,46.313,46.3214,46.2038,46.2206,161964.0
2017-03-10 10:05:00,55.04,55.12,55.01,55.08,166113.0,46.2206,46.2878,46.1954,46.2542,166113.0
2017-03-10 10:10:00,55.09,55.09,55.03,55.05,117295.0,46.2626,46.2626,46.2122,46.229,117295.0
2017-03-10 10:15:00,55.06,55.12,55.05,55.1,95016.0,46.2374,46.2878,46.229,46.271,95016.0
2017-03-10 10:20:00,55.09,55.14,55.07,55.13,85704.0,46.2626,46.3046,46.2458,46.2962,85704.0
2017-03-10 10:25:00,55.13,55.14,55.08,55.1,178277.0,46.2962,46.3046,46.2542,46.271,178277.0
2017-03-10 10:30:00,55.1,55.2,55.09,55.15,145751.0,46.271,46.355,46.2626,46.313,145751.0
2017-03-10 10:35:00,55.14,55.16,55.03,55.04,105648.0,46.3046,46.3214,46.2122,46.2206,105648.0
2017-03-10 10:40:00,55.05,55.06,54.72,54.73,374366.0,46.229,46.2374,45.9519,45.9603,374366.0
2017-03-10 10:45:00,54.73,54.78,54.72,54.74,235489.0,45.9603,46.0023,45.9519,45.9687,235489.0
2017-03-10 10:50:00,54.74,54.91,54.74,54.88,209103.0,45.9687,46.1115,45.9687,46.0863,209103.0
2017-03-10 10:55:00,54.88,54.92,54.82,54.88,128128.0,46.0863,46.1199,46.0359,46.0863,128128.0
2017-03-10 11:00:00,54.88,54.96,54.86,54.93,69608.0,46.0863,46.1535,46.0695,46.1283,69608.0
2017-03-10 11:05:00,54.93,54.94,54.84,54.84,77982.0,46.1283,46.1367,46.0527,46.0527,77982.0
2017-03-10 11:10:00,54.85,54.88,54.8,54.82,109618.0,46.0611,46.0863,46.0191,46.0359,109618.0
2017-03-10 11:15:00,54.81,54.9,54.81,54.86,81500.0,46.0275,46.1031,46.0275,46.0695,81500.0
2017-03-10 11:20:00,54.86,54.97,54.86,54.95,95676.0,46.0695,46.1619,46.0695,46.1451,95676.0
2017-03-10 11:25:00,54.96,54.98,54.89,54.89,97846.0,46.1535,46.1703,46.0947,46.0947,97846.0
2017-03-10 11:30:00,54.9,54.93,54.85,54.86,146475.0,46.1031,46.1283,46.0611,46.0695,146475.0
2017-03-10 11:35:00,54.86,54.88,54.84,54.87,100363.0,46.0695,46.0863,46.0527,46.0779,100363.0
2017-03-10 11:40:00,54.86,54.89,54.84,54.85,451814.0,46.0695,46.0947,46.0527,46.0611,451814.0
2017-03-10 11:45:00,54.85,54.85,54.79,54.8,115396.0,46.0611,46.0611,46.0107,46.0191,115396.0
2017-03-10 11:50:00,54.8,54.88,54.78,54.83,126372.0,46.0191,46.0863,46.0023,46.0443,126372.0
2017-03-10 11:55:00,54.83,54.84,54.76,54.79,80438.0,46.0443,46.0527,45.9855,46.0107,80438.0
2017-03-10 12:00:00,54.79,54.79,54.65,54.67,222230.0,46.0107,46.0107,45.8931,45.9099,222230.0
2017-03-10 12:05:00,54.67,54.78,54.66,54.71,111027.0,45.9099,46.0023,45.9015,45.9435,111027.0
2017-03-10 12:10:00,54.72,54.72,54.63,54.65,128526.0,45.9519,45.9519,45.8763,45.8931,128526.0
2017-03-10 12:15:00,54.65,54.69,54.62,54.63,131084.0,45.8931,45.9267,45.8679,45.8763,131084.0
2017-03-10 12:20:00,54.63,54.66,54.53,54.56,196555.0,45.8763,45.9015,45.7924,45.8175,196555.0
2017-03-10 12:25:00,54.56,54.61,54.55,54.61,92341.0,45.8175,45.8595,45.8092,45.8595,92341.0
2017-03-10 12:30:00,54.61,54.61,54.56,54.58,50772.0,45.8595,45.8595,45.8175,45.8343,50772.0
2017-03-10 12:35:00,54.58,54.58,54.52,54.56,122785.0,45.8343,45.8343,45.784,45.8175,122785.0
2017-03-10 12:40:00,54.56,54.63,54.56,54.6,97619.0,45.8175,45.8763,45.8175,45.8511,97619.0
2017-03-10 12:45:00,54.6,54.6,54.52,54.53,179695.0,45.8511,45.8511,45.784,45.7924,179695.0
2017-03-10 12:50:00,54.54,54.59,54.51,54.59,129963.0,45.8008,45.8427,45.7756,45.8427,129963.0
2017-03-10 12:55:00,54.58,54.59,54.52,54.55,128785.0,45.8343,45.8427,45.784,45.8092,128785.0
2017-03-10 13:00:00,54.55,54.56,54.52,54.53,89002.0,45.8092,45.8175,45.784,45.7924,89002.0
2017-03-10 13:05:00,54.53,54.54,54.45,54.48,207342.0,45.7924,45.8008,45.7252,45.7504,207342.0
2017-03-10 13:10:00,54.48,54.55,54.48,54.55,75579.0,45.7504,45.8092,45.7504,45.8092,75579.0
2017-03-10 13:15:00,54.55,54.56,54.52,54.55,85975.0,45.8092,45.8175,45.784,45.8092,85975.0
2017-03-10 13:20:00,54.55,54.57,54.47,54.52,99746.0,45.8092,45.8259,45.742,45.784,99746.0
2017-03-10 13:25:00,54.53,54.54,54.5,54.52,45487.0,45.7924,45.8008,45.7672,45.784,45487.0
2017-03-10 13:30:00,54.53,54.53,54.5,54.5,52229.0,45.7924,45.7924,45.7672,45.7672,52229.0
2017-03-10 13:35:00,54.52,54.57,54.49,54.5,67724.0,45.784,45.8259,45.7588,45.7672,67724.0
2017-03-10 13:40:00,54.51,54.55,54.49,54.53,44651.0,45.7756,45.8092,45.7588,45.7924,44651.0
2017-03-10 13:45:00,54.54,54.55,54.47,54.47,100504.0,45.8008,45.8092,45.742,45.742,100504.0
2017-03-10 13:50:00,54.48,54.49,54.43,54.45,120562.0,45.7504,45.7588,45.7084,45.7252,120562.0
2017-03-10 13:55:00,54.45,54.51,54.45,54.47,72471.0,45.7252,45.7756,45.7252,45.742,72471.0
2017-03-10 14:00:00,54.48,54.49,54.43,54.47,334319.0,45.7504,45.7588,45.7084,45.742,334319.0
2017-03-10 14:05:00,54.47,54.51,54.44,54.48,134468.0,45.742,45.7756,45.7168,45.7504,134468.0
2017-03-10 14:10:00,54.48,54.51,54.46,54.5,137778.0,45.7504,45.7756,45.7336,45.7672,137778.0
2017-03-10 14:15:00,54.51,54.56,54.5,54.55,147367.0,45.7756,45.8175,45.7672,45.8092,147367.0
2017-03-10 14:20:00,54.54,54.58,54.5,54.54,111493.0,45.8008,45.8343,45.7672,45.8008,111493.0
2017-03-10 14:25:00,54.54,54.56,54.52,54.52,106416.0,45.8008,45.8175,45.784,45.784,106416.0
2017-03-10 14:30:00,54.52,54.55,54.5,54.52,113996.0,45.784,45.8092,45.7672,45.784,113996.0
2017-03-10 14:35:00,54.52,54.58,54.52,54.55,95803.0,45.784,45.8343,45.784,45.8092,95803.0
2017-03-10 14:40:00,54.54,54.54,54.51,54.52,92272.0,45.8008,45.8008,45.7756,45.784,92272.0
2017-03-10 14:45:00,54.52,54.57,54.51,54.55,145580.0,45.784,45.8259,45.7756,45.8092,145580.0
2017-03-10 14:50:00,54.54,54.56,54.53,54.53,105081.0,45.8008,45.8175,45.7924,45.7924,105081.0
2017-03-10 14:55:00,54.53,54.55,54.51,54.52,106314.0,45.7924,45.8092,45.7756,45.784,106314.0
2017-03-10 15:00:00,54.52,54.55,54.52,54.54,54544.0,45.784,45.8092,45.784,45.8008,54544.0
2017-03-10 15:05:00,54.53,54.55,54.51,54.55,112022.0,45.7924,45.8092,45.7756,45.8092,112022.0
2017-03-10 15:10:00,54.54,54.55,54.48,54.48,176566.0,45.8008,45.8092,45.7504,45.7504,176566.0
2017-03-10 15:15:00,54.48,54.49,54.41,54.44,132663.0,45.7504,45.7588,45.6916,45.7168,132663.0
2017-03-10 15:20:00,54.44,54.52,54.43,54.48,139586.0,45.7168,45.784,45.7084,45.7504,139586.0
2017-03-10 15:25:00,54.48,54.52,54.47,54.5,108726.0,45.7504,45.784,45.742,45.7672,108726.0
2017-03-10 15:30:00,54.51,54.53,54.5,54.5,113247.0,45.7756,45.7924,45.7672,45.7672,113247.0
2017-03-10 15:35:00,54.51,54.54,54.49,54.49,221176.0,45.7756,45.8008,45.7588,45.7588,221176.0
2017-03-10 15:40:00,54.5,54.5,54.49,54.5,127855.0,45.7672,45.7672,45.7588,45.7672,127855.0
2017-03-10 15:45:00,54.5,54.51,54.49,54.49,227244.0,45.7672,45.7756,45.7588,45.7588,227244.0
2017-03-10 15:50:00,54.5,54.5,54.44,54.45,491908.0,45.7672,45.7672,45.7168,45.7252,491908.0
2017-03-10 15:55:00,54.45,54.54,54.44,54.54,734129.0,45.7252,45.8008,45.7168,45.8008,734129.0
2017-03-13 09:30:00,54.57,54.89,54.4,54.86,425067.0,45.8259,46.0947,45.6832,46.0695,425067.0
2017-03-13 09:35:00,54.86,54.88,54.66,54.74,121040.0,46.0695,46.0863,45.9015,45.9687,121040.0
2017-03-13 09:40:00,54.73,54.74,54.59,54.65,100613.0,45.9603,45.9687,45.8427,45.8931,100613.0
2017-03-13 09:45:00,54.66,54.67,54.58,54.65,122763.0,45.9015,45.9099,45.8343,45.8931,122763.0
2017-03-13 09:50:00,54.65,54.66,54.62,54.65,114333.0,45.8931,45.9015,45.8679,45.8931,114333.0
2017-03-13 09:55:00,54.65,54.73,54.62,54.69,70662.0,45.8931,45.9603,45.8679,45.9267,70662.0
2017-03-13 10:00:00,54.69,54.75,54.67,54.68,78827.0,45.9267,45.9771,45.9099,45.9183,78827.0
2017-03-13 10:05:00,54.68,54.7,54.61,54.64,106590.0,45.9183,45.9351,45.8595,45.8847,106590.0
2017-03-13 10:10:00,54.65,54.68,54.63,54.65,80082.0,45.8931,45.9183,45.8763,45.8931,80082.0
2017-03-13 10:15:00,54.65,54.66,54.61,54.61,64410.0,45.8931,45.9015,45.8595,45.8595,64410.0
2017-03-13 10:20:00,54.62,54.62,54.54,54.57,83575.0,45.8679,45.8679,45.8008,45.8259,83575.0
2017-03-13 10:25:00,54.56,54.61,54.56,54.58,75716.0,45.8175,45.8595,45.8175,45.8343,75716.0
2017-03-13 10:30:00,54.58,54.59,54.53,54.53,85251.0,45.8343,45.8427,45.7924,45.7924,85251.0
2017-03-13 10:35:00,54.54,54.55,54.51,54.52,90665.0,45.8008,45.8092,45.7756,45.784,90665.0
2017-03-13 10:40:00,54.52,54.56,54.5,54.51,97970.0,45.784,45.8175,45.7672,45.7756,97970.0
2017-03-13 10:45:00,54.52,54.52,54.41,54.43,110299.0,45.784,45.784,45.6916,45.7084,110299.0
2017-03-13 10:50:00,54.43,54.45,54.41,54.45,97464.0,45.7084,45.7252,45.6916,45.7252,97464.0
2017-03-13 10:55:00,54.44,54.5,54.44,54.5,95890.0,45.7168,45.7672,45.7168,45.7672,95890.0
2017-03-13 11:00:00,54.5,54.52,54.47,54.47,64013.0,45.7672,45.784,45.742,45.742,64013.0
2017-03-13 11:05:00,54.47,54.5,54.47,54.5,49419.0,45.742,45.7672,45.742,45.7672,49419.0
2017-03-13 11:10:00,54.5,54.51,54.48,54.48,55442.0,45.7672,45.7756,45.7504,45.7504,55442.0
2017-03-13 11:15:00,54.48,54.5,54.46,54.47,79212.0,45.7504,45.7672,45.7336,45.742,79212.0
2017-03-13 11:20:00,54.47,54.5,54.46,54.48,65281.0,45.742,45.7672,45.7336,45.7504,65281.0
2017-03-13 11:25:00,54.48,54.51,54.47,54.47,85142.0,45.7504,45.7756,45.742,45.742,85142.0
2017-03-13 11:30:00,54.47,54.49,54.41,54.47,118378.0,45.742,45.7588,45.6916,45.742,118378.0
2017-03-13 11:35:00,54.46,54.5,54.46,54.48,83154.0,45.7336,45.7672,45.7336,45.7504,83154.0
2017-03-13 11:40:00,54.49,54.49,54.45,54.45,41453.0,45.7588,45.7588,45.7252,45.7252,41453.0
2017-03-13 11:45:00,54.46,54.46,54.42,54.43,256266.0,45.7336,45.7336,45.7,45.7084,256266.0
2017-03-13 11:50:00,54.44,54.45,54.42,54.44,77363.0,45.7168,45.7252,45.7,45.7168,77363.0
2017-03-13 11:55:00,54.43,54.48,54.42,54.48,96117.0,45.7084,45.7504,45.7,45.7504,96117.0
2017-03-13 12:00:00,54.48,54.55,54.47,54.5,104659.0,45.7504,45.8092,45.742,45.7672,104659.0
2017-03-13 12:05:00,54.5,54.52,54.46,54.46,64524.0,45.7672,45.784,45.7336,45.7336,64524.0
2017-03-13 12:10:00,54.46,54.5,54.45,54.47,72371.0,45.7336,45.7672,45.7252,45.742,72371.0
2017-03-13 12:15:00,54.47,54.47,54.44,54.46,89427.0,45.742,45.742,45.7168,45.7336,89427.0
2017-03-13 12:20:00,54.46,54.5,54.45,54.45,130573.0,45.7336,45.7672,45.7252,45.7252,130573.0
2017-03-13 12:25:00,54.45,54.49,54.44,54.46,37730.0,45.7252,45.7588,45.7168,45.7336,37730.0
2017-03-13 12:30:00,54.45,54.49,54.45,54.48,60124.0,45.7252,45.7588,45.7252,45.7504,60124.0
2017-03-13 12:35:00,54.47,54.48,54.44,54.44,47731.0,45.742,45.7504,45.7168,45.7168,47731.0
2017-03-13 12:40:00,54.44,54.48,54.43,54.48,67188.0,45.7168,45.7504,45.7084,45.7504,67188.0
2017-03-13 12:45:00,54.48,54.49,54.47,54.48,64985.0,45.7504,45.7588,45.742,45.7504,64985.0
2017-03-13 12:50:00,54.48,54.5,54.47,54.48,44026.0,45.7504,45.7672,45.742,45.7504,44026.0
2017-03-13 12:55:00,54.48,54.49,54.48,54.48,23185.0,45.7504,45.7588,45.7504,45.7504,23185.0
2017-03-13 13:00:00,54.49,54.51,54.48,54.51,46622.0,45.7588,45.7756,45.7504,45.7756,46622.0
2017-03-13 13:05:00,54.5,54.51,54.46,54.47,58994.0,45.7672,45.7756,45.7336,45.742,58994.0
2017-03-13 13:10:00,54.46,54.47,54.45,54.46,38315.0,45.7336,45.742,45.7252,45.7336,38315.0
2017-03-13 13:15:00,54.46,54.49,54.45,54.48,39967.0,45.7336,45.7588,45.7252,45.7504,39967.0
2017-03-13 13:20:00,54.48,54.49,54.46,54.48,45240.0,45.7504,45.7588,45.7336,45.7504,45240.0
2017-03-13 13:25:00,54.48,54.51,54.47,54.5,35781.0,45.7504,45.7756,45.742,45.7672,35781.0
2017-03-13 13:30:00,54.51,54.51,54.46,54.48,53437.0,45.7756,45.7756,45.7336,45.7504,53437.0
2017-03-13 13:35:00,54.48,54.49,54.47,54.48,35956.0,45.7504,45.7588,45.742,45.7504,35956.0
2017-03-13 13:40:00,54.48,54.5,54.47,54.5,35647.0,45.7504,45.7672,45.742,45.7672,35647.0
2017-03-13 13:45:00,54.5,54.51,54.47,54.51,82723.0,45.7672,45.7756,45.742,45.7756,82723.0
2017-03-13 13:50:00,54.5,54.52,54.5,54.52,55482.0,45.7672,45.784,45.7672,45.784,55482.0
2017-03-13 13:55:00,54.52,54.55,54.51,54.55,86591.0,45.784,45.8092,45.7756,45.8092,86591.0
2017-03-13 14:00:00,54.55,54.55,54.52,54.52,82215.0,45.8092,45.8092,45.784,45.784,82215.0
2017-03-13 14:05:00,54.53,54.53,54.48,54.48,83081.0,45.7924,45.7924,45.7504,45.7504,83081.0
2017-03-13 14:10:00,54.49,54.51,54.48,54.51,50820.0,45.7588,45.7756,45.7504,45.7756,50820.0
2017-03-13 14:15:00,54.51,54.51,54.5,54.51,33798.0,45.7756,45.7756,45.7672,45.7756,33798.0
2017-03-13 14:20:00,54.5,54.53,54.49,54.51,77296.0,45.7672,45.7924,45.7588,45.7756,77296.0
2017-03-13 14:25:00,54.51,54.52,54.5,54.5,60873.0,45.7756,45.784,45.7672,45.7672,60873.0
2017-03-13 14:30:00,54.5,54.55,54.49,54.54,61916.0,45.7672,45.8092,45.7588,45.8008,61916.0
2017-03-13 14:35:00,54.55,54.57,54.54,54.55,57088.0,45.8092,45.8259,45.8008,45.8092,57088.0
2017-03-13 14:40:00,54.55,54.56,54.55,54.56,26950.0,45.8092,45.8175,45.8092,45.8175,26950.0
2017-03-13 14:45:00,54.56,54.56,54.53,54.55,95498.0,45.8175,45.8175,45.7924,45.8092,95498.0
2017-03-13 14:50:00,54.55,54.56,54.55,54.55,34565.0,45.8092,45.8175,45.8092,45.8092,34565.0
2017-03-13 14:55:00,54.55,54.56,54.55,54.55,37595.0,45.8092,45.8175,45.8092,45.8092,37595.0
2017-03-13 15:00:00,54.55,54.57,54.54,54.55,103420.0,45.8092,45.8259,45.8008,45.8092,103420.0
2017-03-13 15:05:00,54.55,54.59,54.54,54.59,96001.0,45.8092,45.8427,45.8008,45.8427,96001.0
2017-03-13 15:10:00,54.59,54.61,54.57,54.61,76692.0,45.8427,45.8595,45.8259,45.8595,76692.0
2017-03-13 15:15:00,54.61,54.67,54.6,54.67,106590.0,45.8595,45.9099,45.8511,45.9099,106590.0
2017-03-13 15:20:00,54.66,54.68,54.63,54.64,101869.0,45.9015,45.9183,45.8763,45.8847,101869.0
2017-03-13 15:25:00,54.63,54.66,54.63,54.65,145861.0,45.8763,45.9015,45.8763,45.8931,145861.0
2017-03-13 15:30:00,54.65,54.65,54.61,54.63,93380.0,45.8931,45.8931,45.8595,45.8763,93380.0
2017-03-13 15:35:00,54.63,54.66,54.62,54.65,143986.0,45.8763,45.9015,45.8679,45.8931,143986.0
2017-03-13 15:40:00,54.65,54.66,54.64,54.65,124058.0,45.8931,45.9015,45.8847,45.8931,124058.0
2017-03-13 15:45:00,54.65,54.67,54.63,54.65,170160.0,45.8931,45.9099,45.8763,45.8931,170160.0
2017-03-13 15:50:00,54.65,54.65,54.6,54.61,227963.0,45.8931,45.8931,45.8511,45.8595,227963.0
2017-03-13 15:55:00,54.61,54.63,54.57,54.62,961033.0,45.8595,45.8763,45.8259,45.8679,961033.0
2017-03-14 09:30:00,54.62,54.72,54.61,54.72,192893.0,45.8679,45.9519,45.8595,45.9519,192893.0
2017-03-14 09:35:00,54.71,54.74,54.62,54.66,67841.0,45.9435,45.9687,45.8679,45.9015,67841.0
2017-03-14 09:40:00,54.66,54.72,54.62,54.62,63679.0,45.9015,45.9519,45.8679,45.8679,63679.0
2017-03-14 09:45:00,54.63,54.66,54.52,54.54,66710.0,45.8763,45.9015,45.784,45.8008,66710.0
2017-03-14 09:50:00,54.54,54.57,54.47,54.54,62458.0,45.8008,45.8259,45.742,45.8008,62458.0
2017-03-14 09:55:00,54.55,54.56,54.45,54.45,86421.0,45.8092,45.8175,45.7252,45.7252,86421.0
2017-03-14 10:00:00,54.46,54.52,54.45,54.5,48767.0,45.7336,45.784,45.7252,45.7672,48767.0
2017-03-14 10:05:00,54.5,54.51,54.44,54.45,66718.0,45.7672,45.7756,45.7168,45.7252,66718.0
2017-03-14 10:10:00,54.45,54.49,54.44,54.45,86973.0,45.7252,45.7588,45.7168,45.7252,86973.0
2017-03-14 10:15:00,54.45,54.49,54.38,54.38,92160.0,45.7252,45.7588,45.6664,45.6664,92160.0
2017-03-14 10:20:00,54.37,54.45,54.36,54.45,71656.0,45.658,45.7252,45.6496,45.7252,71656.0
2017-03-14 10:25:00,54.44,54.45,54.39,54.39,33904.0,45.7168,45.7252,45.6748,45.6748,33904.0
2017-03-14 10:30:00,54.39,54.39,54.34,54.37,95703.0,45.6748,45.6748,45.6328,45.658,95703.0
2017-03-14 10:35:00,54.38,54.4,54.36,54.36,59717.0,45.6664,45.6832,45.6496,45.6496,59717.0
2017-03-14 10:40:00,54.37,54.37,54.34,54.35,65878.0,45.658,45.658,45.6328,45.6412,65878.0
2017-03-14 10:45:00,54.35,54.39,54.34,54.36,42335.0,45.6412,45.6748,45.6328,45.6496,42335.0
2017-03-14 10:50:00,54.36,54.41,54.36,54.37,58204.0,45.6496,45.6916,45.6496,45.658,58204.0
2017-03-14 10:55:00,54.36,54.39,54.32,54.33,60921.0,45.6496,45.6748,45.616,45.6244,60921.0
2017-03-14 11:00:00,54.34,54.35,54.29,54.32,72488.0,45.6328,45.6412,45.5908,45.616,72488.0
2017-03-14 11:05:00,54.32,54.37,54.32,54.34,42030.0,45.616,45.658,45.616,45.6328,42030.0
2017-03-14 11:10:00,54.33,54.37,54.32,54.33,50111.0,45.6244,45.658,45.616,45.6244,50111.0
2017-03-14 11:15:00,54.32,54.42,54.32,54.39,76585.0,45.616,45.7,45.616,45.6748,76585.0
2017-03-14 11:20:00,54.4,54.42,54.38,54.39,41128.0,45.6832,45.7,45.6664,45.6748,41128.0
2017-03-14 11:25:00,54.38,54.44,54.38,54.41,47450.0,45.6664,45.7168,45.6664,45.6916,47450.0
2017-03-14 11:30:00,54.42,54.44,54.39,54.39,28911.0,45.7,45.7168,45.6748,45.6748,28911.0
2017-03-14 11:35:00,54.39,54.45,54.39,54.41,245896.0,45.6748,45.7252,45.6748,45.6916,245896.0
2017-03-14 11:40:00,54.42,54.42,54.38,54.39,43445.0,45.7,45.7,45.6664,45.6748,43445.0
2017-03-14 11:45:00,54.38,54.41,54.36,54.4,55136.0,45.6664,45.6916,45.6496,45.6832,55136.0
2017-03-14 11:50:00,54.39,54.4,54.36,54.37,60684.0,45.6748,45.6832,45.6496,45.658,60684.0
2017-03-14 11:55:00,54.37,54.38,54.34,54.35,31848.0,45.658,45.6664,45.6328,45.6412,31848.0
2017-03-14 12:00:00,54.35,54.38,54.34,54.35,80570.0,45.6412,45.6664,45.6328,45.6412,80570.0
2017-03-14 12:05:00,54.35,54.37,54.29,54.3,58085.0,45.6412,45.658,45.5908,45.5992,58085.0
2017-03-14 12:10:00,54.3,54.32,54.28,54.29,71464.0,45.5992,45.616,45.5824,45.5908,71464.0
2017-03-14 12:15:00,54.28,54.35,54.27,54.32,41635.0,45.5824,45.6412,45.574,45.616,41635.0
2017-03-14 12:20:00,54.32,54.34,54.3,54.33,38747.0,45.616,45.6328,45.5992,45.6244,38747.0
2017-03-14 12:25:00,54.33,54.35,54.31,54.32,33884.0,45.6244,45.6412,45.6076,45.616,33884.0
2017-03-14 12:30:00,54.32,54.33,54.3,54.31,83637.0,45.616,45.6244,45.5992,45.6076,83637.0
2017-03-14 12:35:00,54.32,54.33,54.29,54.32,52721.0,45.616,45.6244,45.5908,45.616,52721.0
2017-03-14 12:40:00,54.32,54.33,54.31,54.32,47995.0,45.616,45.6244,45.6076,45.616,47995.0
2017-03-14 12:45:00,54.32,54.32,54.29,54.3,54279.0,45.616,45.616,45.5908,45.5992,54279.0
2017-03-14 12:50:00,54.3,54.31,54.29,54.3,39404.0,45.5992,45.6076,45.5908,45.5992,39404.0
2017-03-14 12:55:00,54.3,54.32,54.29,54.3,30296.0,45.5992,45.616,45.5908,45.5992,30296.0
2017-03-14 13:00:00,54.3,54.32,54.3,54.31,45191.0,45.5992,45.616,45.5992,45.6076,45191.0
2017-03-14 13:05:00,54.32,54.32,54.3,54.31,27183.0,45.616,45.616,45.5992,45.6076,27183.0
2017-03-14 13:10:00,54.3,54.32,54.29,54.32,91053.0,45.5992,45.616,45.5908,45.616,91053.0
2017-03-14 13:15:00,54.32,54.33,54.3,54.31,69048.0,45.616,45.6244,45.5992,45.6076,69048.0
2017-03-14 13:20:00,54.32,54.33,54.31,54.32,82136.0,45.616,45.6244,45.6076,45.616,82136.0
2017-03-14 13:25:00,54.32,54.36,54.31,54.34,312846.0,45.616,45.6496,45.6076,45.6328,312846.0
2017-03-14 13:30:00,54.33,54.35,54.32,54.34,82158.0,45.6244,45.6412,45.616,45.6328,82158.0
2017-03-14 13:35:00,54.34,54.34,54.31,54.32,75824.0,45.6328,45.6328,45.6076,45.616,75824.0
2017-03-14 13:40:00,54.33,54.33,54.28,54.29,68899.0,45.6244,45.6244,45.5824,45.5908,68899.0
2017-03-14 13:45:00,54.29,54.31,54.28,54.31,30830.0,45.5908,45.6076,45.5824,45.6076,30830.0
2017-03-14 13:50:00,54.31,54.31,54.28,54.28,42790.0,45.6076,45.6076,45.5824,45.5824,42790.0
2017-03-14 13:55:00,54.29,54.29,54.26,54.26,72896.0,45.5908,45.5908,45.5656,45.5656,72896.0
2017-03-14 14:00:00,54.27,54.27,54.24,54.25,56276.0,45.574,45.574,45.5488,45.5572,56276.0
2017-03-14 14:05:00,54.25,54.25,54.23,54.24,30929.0,45.5572,45.5572,45.5404,45.5488,30929.0
2017-03-14 14:10:00,54.24,54.24,54.21,54.23,46710.0,45.5488,45.5488,45.5236,45.5404,46710.0
2017-03-14 14:15:00,54.23,54.25,54.21,54.25,43969.0,45.5404,45.5572,45.5236,45.5572,43969.0
2017-03-14 14:20:00,54.25,54.25,54.22,54.23,30870.0,45.5572,45.5572,45.532,45.5404,30870.0
2017-03-14 14:25:00,54.22,54.25,54.22,54.25,55821.0,45.532,45.5572,45.532,45.5572,55821.0
2017-03-14 14:30:00,54.25,54.28,54.24,54.28,35544.0,45.5572,45.5824,45.5488,45.5824,35544.0
2017-03-14 14:35:00,54.28,54.28,54.25,54.27,39150.0,45.5824,45.5824,45.5572,45.574,39150.0
2017-03-14 14:40:00,54.27,54.31,54.25,54.3,55786.0,45.574,45.6076,45.5572,45.5992,55786.0
2017-03-14 14:45:00,54.3,54.3,54.27,54.27,27602.0,45.5992,45.5992,45.574,45.574,27602.0
2017-03-14 14:50:00,54.27,54.29,54.25,54.26,54606.0,45.574,45.5908,45.5572,45.5656,54606.0
2017-03-14 14:55:00,54.26,54.29,54.26,54.27,85316.0,45.5656,45.5908,45.5656,45.574,85316.0
2017-03-14 15:00:00,54.27,54.3,54.26,54.29,76986.0,45.574,45.5992,45.5656,45.5908,76986.0
2017-03-14 15:05:00,54.29,54.29,54.27,54.27,52290.0,45.5908,45.5908,45.574,45.574,52290.0
2017-03-14 15:10:00,54.28,54.3,54.26,54.28,112653.0,45.5824,45.5992,45.5656,45.5824,112653.0
2017-03-14 15:15:00,54.29,54.29,54.27,54.28,50586.0,45.5908,45.5908,45.574,45.5824,50586.0
2017-03-14 15:20:00,54.28,54.29,54.25,54.26,94400.0,45.5824,45.5908,45.5572,45.5656,94400.0
2017-03-14 15:25:00,54.25,54.28,54.24,54.24,92935.0,45.5572,45.5824,45.5488,45.5488,92935.0
2017-03-14 15:30:00,54.24,54.26,54.23,54.24,128278.0,45.5488,45.5656,45.5404,45.5488,128278.0
2017-03-14 15:35:00,54.25,54.26,54.23,54.23,67616.0,45.5572,45.5656,45.5404,45.5404,67616.0
2017-03-14 15:40:00,54.23,54.24,54.22,54.23,88099.0,45.5404,45.5488,45.532,45.5404,88099.0
2017-03-14 15:45:00,54.23,54.25,54.19,54.21,291684.0,45.5404,45.5572,45.5068,45.5236,291684.0
2017-03-14 15:50:00,54.21,54.25,54.2,54.21,536805.0,45.5236,45.5572,45.5152,45.5236,536805.0
2017-03-14 15:55:00,54.21,54.29,54.19,54.26,604248.0,45.5236,45.5908,45.5068,45.5656,604248.0
2017-03-15 09:30:00,54.39,54.49,54.3,54.31,155245.0,45.6748,45.7588,45.5992,45.6076,155245.0
2017-03-15 09:35:00,54.31,54.32,54.18,54.19,150452.0,45.6076,45.616,45.4984,45.5068,150452.0
2017-03-15 09:40:00,54.2,54.23,54.16,54.19,168492.0,45.5152,45.5404,45.4816,45.5068,168492.0
2017-03-15 09:45:00,54.19,54.26,54.11,54.25,172009.0,45.5068,45.5656,45.4397,45.5572,172009.0
2017-03-15 09:50:00,54.26,54.3,54.22,54.22,92763.0,45.5656,45.5992,45.532,45.532,92763.0
2017-03-15 09:55:00,54.22,54.25,54.19,54.21,53777.0,45.532,45.5572,45.5068,45.5236,53777.0
2017-03-15 10:00:00,54.21,54.26,54.19,54.24,52103.0,45.5236,45.5656,45.5068,45.5488,52103.0
2017-03-15 10:05:00,54.23,54.24,54.15,54.18,59924.0,45.5404,45.5488,45.4732,45.4984,59924.0
2017-03-15 10:10:00,54.18,54.21,54.16,54.17,85076.0,45.4984,45.5236,45.4816,45.49,85076.0
2017-03-15 10:15:00,54.18,54.21,54.17,54.2,44308.0,45.4984,45.5236,45.49,45.5152,44308.0
2017-03-15 10:20:00,54.2,54.21,54.15,54.16,66602.0,45.5152,45.5236,45.4732,45.4816,66602.0
2017-03-15 10:25:00,54.17,54.23,54.15,54.23,53372.0,45.49,45.5404,45.4732,45.5404,53372.0
2017-03-15 10:30:00,54.23,54.23,54.14,54.16,245732.0,45.5404,45.5404,45.4648,45.4816,245732.0
2017-03-15 10:35:00,54.16,54.19,54.13,54.13,67620.0,45.4816,45.5068,45.4565,45.4565,67620.0
2017-03-15 10:40:00,54.12,54.17,54.09,54.16,66704.0,45.4481,45.49,45.4229,45.4816,66704.0
2017-03-15 10:45:00,54.15,54.15,54.12,54.13,46059.0,45.4732,45.4732,45.4481,45.4565,46059.0
2017-03-15 10:50:00,54.13,54.13,54.11,54.12,48983.0,45.4565,45.4565,45.4397,45.4481,48983.0
2017-03-15 10:55:00,54.12,54.19,54.1,54.19,72710.0,45.4481,45.5068,45.4313,45.5068,72710.0
2017-03-15 11:00:00,54.18,54.19,54.17,54.19,41091.0,45.4984,45.5068,45.49,45.5068,41091.0
2017-03-15 11:05:00,54.19,54.25,54.18,54.21,96284.0,45.5068,45.5572,45.4984,45.5236,96284.0
2017-03-15 11:10:00,54.22,54.27,54.21,54.26,53309.0,45.532,45.574,45.5236,45.5656,53309.0
2017-03-15 11:15:00,54.27,54.27,54.24,54.24,33551.0,45.574,45.574,45.5488,45.5488,33551.0
2017-03-15 11:20:00,54.25,54.26,54.23,54.26,44593.0,45.5572,45.5656,45.5404,45.5656,44593.0
2017-03-15 11:25:00,54.25,54.33,54.25,54.31,69271.0,45.5572,45.6244,45.5572,45.6076,69271.0
2017-03-15 11:30:00,54.32,54.32,54.26,54.27,58935.0,45.616,45.616,45.5656,45.574,58935.0
2017-03-15 11:35:00,54.27,54.31,54.25,54.3,94342.0,45.574,45.6076,45.5572,45.5992,94342.0
2017-03-15 11:40:00,54.3,54.39,54.3,54.39,98185.0,45.5992,45.6748,45.5992,45.6748,98185.0
2017-03-15 11:45:00,54.39,54.44,54.38,54.38,125593.0,45.6748,45.7168,45.6664,45.6664,125593.0
2017-03-15 11:50:00,54.38,54.39,54.34,54.35,63341.0,45.6664,45.6748,45.6328,45.6412,63341.0
2017-03-15 11:55:00,54.36,54.39,54.35,54.35,56932.0,45.6496,45.6748,45.6412,45.6412,56932.0
2017-03-15 12:00:00,54.36,54.39,54.35,54.39,69255.0,45.6496,45.6748,45.6412,45.6748,69255.0
2017-03-15 12:05:00,54.39,54.39,54.38,54.39,19728.0,45.6748,45.6748,45.6664,45.6748,19728.0
2017-03-15 12:10:00,54.39,54.41,54.37,54.41,48967.0,45.6748,45.6916,45.658,45.6916,48967.0
2017-03-15 12:15:00,54.4,54.42,54.36,54.41,58586.0,45.6832,45.7,45.6496,45.6916,58586.0
2017-03-15 12:20:00,54.4,54.47,54.38,54.47,54034.0,45.6832,45.742,45.6664,45.742,54034.0
2017-03-15 12:25:00,54.46,54.51,54.42,54.48,59744.0,45.7336,45.7756,45.7,45.7504,59744.0
2017-03-15 12:30:00,54.48,54.49,54.44,54.47,54321.0,45.7504,45.7588,45.7168,45.742,54321.0
2017-03-15 12:35:00,54.48,54.52,54.47,54.49,37480.0,45.7504,45.784,45.742,45.7588,37480.0
2017-03-15 12:40:00,54.5,54.53,54.49,54.5,76431.0,45.7672,45.7924,45.7588,45.7672,76431.0
2017-03-15 12:45:00,54.51,54.52,54.48,54.48,52660.0,45.7756,45.784,45.7504,45.7504,52660.0
2017-03-15 12:50:00,54.48,54.51,54.48,54.5,42328.0,45.7504,45.7756,45.7504,45.7672,42328.0
2017-03-15 12:55:00,54.5,54.53,54.49,54.52,47857.0,45.7672,45.7924,45.7588,45.784,47857.0
2017-03-15 13:00:00,54.52,54.53,54.51,54.52,50144.0,45.784,45.7924,45.7756,45.784,50144.0
2017-03-15 13:05:00,54.52,54.52,54.48,54.48,36463.0,45.784,45.784,45.7504,45.7504,36463.0
2017-03-15 13:10:00,54.48,54.53,54.48,54.51,50449.0,45.7504,45.7924,45.7504,45.7756,50449.0
2017-03-15 13:15:00,54.51,54.51,54.47,54.49,37675.0,45.7756,45.7756,45.742,45.7588,37675.0
2017-03-15 13:20:00,54.5,54.52,54.48,54.51,42480.0,45.7672,45.784,45.7504,45.7756,42480.0
2017-03-15 13:25:00,54.51,54.52,54.49,54.49,40409.0,45.7756,45.784,45.7588,45.7588,40409.0
2017-03-15 13:30:00,54.49,54.49,54.46,54.46,40775.0,45.7588,45.7588,45.7336,45.7336,40775.0
2017-03-15 13:35:00,54.46,54.47,54.45,54.46,24856.0,45.7336,45.742,45.7252,45.7336,24856.0
2017-03-15 13:40:00,54.46,54.46,54.44,54.44,46255.0,45.7336,45.7336,45.7168,45.7168,46255.0
2017-03-15 13:45:00,54.45,54.45,54.41,54.41,79098.0,45.7252,45.7252,45.6916,45.6916,79098.0
2017-03-15 13:50:00,54.41,54.43,54.4,54.43,50111.0,45.6916,45.7084,45.6832,45.7084,50111.0
2017-03-15 13:55:00,54.43,54.43,54.38,54.38,66549.0,45.7084,45.7084,45.6664,45.6664,66549.0
2017-03-15 14:00:00,54.38,54.58,54.38,54.58,204706.0,45.6664,45.8343,45.6664,45.8343,204706.0
2017-03-15 14:05:00,54.58,54.58,54.49,54.5,125488.0,45.8343,45.8343,45.7588,45.7672,125488.0
2017-03-15 14:10:00,54.5,54.51,54.46,54.47,102544.0,45.7672,45.7756,45.7336,45.742,102544.0
2017-03-15 14:15:00,54.48,54.52,54.44,54.44,83863.0,45.7504,45.784,45.7168,45.7168,83863.0
2017-03-15 14:20:00,54.45,54.5,54.45,54.47,73460.0,45.7252,45.7672,45.7252,45.742,73460.0
2017-03-15 14:25:00,54.47,54.51,54.46,54.5,48275.0,45.742,45.7756,45.7336,45.7672,48275.0
2017-03-15 14:30:00,54.49,54.5,54.39,54.42,82401.0,45.7588,45.7672,45.6748,45.7,82401.0
2017-03-15 14:35:00,54.42,54.47,54.38,54.47,86044.0,45.7,45.742,45.6664,45.742,86044.0
2017-03-15 14:40:00,54.47,54.53,54.47,54.51,108550.0,45.742,45.7924,45.742,45.7756,108550.0
2017-03-15 14:45:00,54.51,54.58,54.5,54.55,103934.0,45.7756,45.8343,45.7672,45.8092,103934.0
2017-03-15 14:50:00,54.55,54.55,54.51,54.51,108372.0,45.8092,45.8092,45.7756,45.7756,108372.0
2017-03-15 14:55:00,54.52,54.52,54.43,54.49,106401.0,45.784,45.784,45.7084,45.7588,106401.0
2017-03-15 15:00:00,54.5,54.54,54.46,54.47,93692.0,45.7672,45.8008,45.7336,45.742,93692.0
2017-03-15 15:05:00,54.47,54.51,54.46,54.51,90643.0,45.742,45.7756,45.7336,45.7756,90643.0
2017-03-15 15:10:00,54.51,54.57,54.5,54.56,94176.0,45.7756,45.8259,45.7672,45.8175,94176.0
2017-03-15 15:15:00,54.56,54.58,54.54,54.55,57297.0,45.8175,45.8343,45.8008,45.8092,57297.0
2017-03-15 15:20:00,54.55,54.55,54.52,54.53,155954.0,45.8092,45.8092,45.784,45.7924,155954.0
2017-03-15 15:25:00,54.54,54.57,54.53,54.55,179600.0,45.8008,45.8259,45.7924,45.8092,179600.0
2017-03-15 15:30:00,54.56,54.61,54.56,54.58,142337.0,45.8175,45.8595,45.8175,45.8343,142337.0
2017-03-15 15:35:00,54.59,54.65,54.58,54.65,216090.0,45.8427,45.8931,45.8343,45.8931,216090.0
2017-03-15 15:40:00,54.65,54.65,54.6,54.61,216290.0,45.8931,45.8931,45.8511,45.8595,216290.0
2017-03-15 15:45:00,54.61,54.63,54.58,54.6,212422.0,45.8595,45.8763,45.8343,45.8511,212422.0
2017-03-15 15:50:00,54.61,54.65,54.59,54.64,233806.0,45.8595,45.8931,45.8427,45.8847,233806.0
2017-03-15 15:55:00,54.65,54.65,54.51,54.53,419731.0,45.8931,45.8931,45.7756,45.7924,419731.0
2017-03-16 09:30:00,54.85,54.98,54.79,54.85,412900.0,46.0611,46.1703,46.0107,46.0611,412900.0
2017-03-16 09:35:00,54.84,54.87,54.76,54.77,145111.0,46.0527,46.0779,45.9855,45.9939,145111.0
2017-03-16 09:40:00,54.77,54.91,54.77,54.88,148499.0,45.9939,46.1115,45.9939,46.0863,148499.0
2017-03-16 09:45:00,54.87,54.99,54.85,54.92,159963.0,46.0779,46.1786,46.0611,46.1199,159963.0
2017-03-16 09:50:00,54.91,54.95,54.86,54.87,95685.0,46.1115,46.1451,46.0695,46.0779,95685.0
2017-03-16 09:55:00,54.88,54.89,54.77,54.83,75635.0,46.0863,46.0947,45.9939,46.0443,75635.0
2017-03-16 10:00:00,54.82,54.85,54.72,54.85,115570.0,46.0359,46.0611,45.9519,46.0611,115570.0
2017-03-16 10:05:00,54.86,54.95,54.82,54.83,104102.0,46.0695,46.1451,46.0359,46.0443,104102.0
2017-03-16 10:10:00,54.83,54.88,54.74,54.77,78295.0,46.0443,46.0863,45.9687,45.9939,78295.0
2017-03-16 10:15:00,54.78,54.78,54.7,54.75,97694.0,46.0023,46.0023,45.9351,45.9771,97694.0
2017-03-16 10:20:00,54.75,54.79,54.72,54.78,69390.0,45.9771,46.0107,45.9519,46.0023,69390.0
2017-03-16 10:25:00,54.78,54.83,54.73,54.83,40736.0,46.0023,46.0443,45.9603,46.0443,40736.0
2017-03-16 10:30:00,54.83,54.83,54.8,54.83,56861.0,46.0443,46.0443,46.0191,46.0443,56861.0
2017-03-16 10:35:00,54.82,54.83,54.75,54.77,68233.0,46.0359,46.0443,45.9771,45.9939,68233.0
2017-03-16 10:40:00,54.78,54.79,54.74,54.76,68055.0,46.0023,46.0107,45.9687,45.9855,68055.0
2017-03-16 10:45:00,54.76,54.85,54.76,54.8,181666.0,45.9855,46.0611,45.9855,46.0191,181666.0
2017-03-16 10:50:00,54.8,54.83,54.78,54.79,91892.0,46.0191,46.0443,46.0023,46.0107,91892.0
2017-03-16 10:55:00,54.8,54.81,54.75,54.79,94325.0,46.0191,46.0275,45.9771,46.0107,94325.0
2017-03-16 11:00:00,54.78,54.79,54.69,54.73,68183.0,46.0023,46.0107,45.9267,45.9603,68183.0
2017-03-16 11:05:00,54.73,54.78,54.72,54.78,48494.0,45.9603,46.0023,45.9519,46.0023,48494.0
2017-03-16 11:10:00,54.78,54.78,54.73,54.74,70562.0,46.0023,46.0023,45.9603,45.9687,70562.0
2017-03-16 11:15:00,54.73,54.78,54.71,54.72,54145.0,45.9603,46.0023,45.9435,45.9519,54145.0
2017-03-16 11:20:00,54.73,54.76,54.71,54.75,49947.0,45.9603,45.9855,45.9435,45.9771,49947.0
2017-03-16 11:25:00,54.74,54.75,54.66,54.69,85286.0,45.9687,45.9771,45.9015,45.9267,85286.0
2017-03-16 11:30:00,54.69,54.74,54.67,54.74,85114.0,45.9267,45.9687,45.9099,45.9687,85114.0
2017-03-16 11:35:00,54.73,54.77,54.69,54.72,104678.0,45.9603,45.9939,45.9267,45.9519,104678.0
2017-03-16 11:40:00,54.72,54.73,54.68,54.7,63741.0,45.9519,45.9603,45.9183,45.9351,63741.0
2017-03-16 11:45:00,54.7,54.72,54.68,54.71,131673.0,45.9351,45.9519,45.9183,45.9435,131673.0
2017-03-16 11:50:00,54.7,54.77,54.7,54.73,129312.0,45.9351,45.9939,45.9351,45.9603,129312.0
2017-03-16 11:55:00,54.73,54.78,54.72,54.78,143585.0,45.9603,46.0023,45.9519,46.0023,143585.0
2017-03-16 12:00:00,54.78,54.86,54.77,54.84,233443.0,46.0023,46.0695,45.9939,46.0527,233443.0
2017-03-16 12:05:00,54.83,54.85,54.8,54.85,83347.0,46.0443,46.0611,46.0191,46.0611,83347.0
2017-03-16 12:10:00,54.84,54.88,54.83,54.85,39229.0,46.0527,46.0863,46.0443,46.0611,39229.0
2017-03-16 12:15:00,54.86,54.89,54.85,54.87,55394.0,46.0695,46.0947,46.0611,46.0779,55394.0
2017-03-16 12:20:00,54.88,54.89,54.86,54.88,71452.0,46.0863,46.0947,46.0695,46.0863,71452.0
2017-03-16 12:25:00,54.88,54.94,54.87,54.92,88162.0,46.0863,46.1367,46.0779,46.1199,88162.0
2017-03-16 12:30:00,54.93,54.93,54.85,54.86,82941.0,46.1283,46.1283,46.0611,46.0695,82941.0
2017-03-16 12:35:00,54.85,54.86,54.81,54.83,77243.0,46.0611,46.0695,46.0275,46.0443,77243.0
2017-03-16 12:40:00,54.84,54.87,54.82,54.83,32799.0,46.0527,46.0779,46.0359,46.0443,32799.0
2017-03-16 12:45:00,54.83,54.87,54.82,54.84,68146.0,46.0443,46.0779,46.0359,46.0527,68146.0
2017-03-16 12:50:00,54.84,54.86,54.84,54.86,56795.0,46.0527,46.0695,46.0527,46.0695,56795.0
2017-03-16 12:55:00,54.85,54.87,54.83,54.84,41874.0,46.0611,46.0779,46.0443,46.0527,41874.0
2017-03-16 13:00:00,54.84,54.85,54.82,54.83,34806.0,46.0527,46.0611,46.0359,46.0443,34806.0
2017-03-16 13:05:00,54.84,54.84,54.81,54.81,30791.0,46.0527,46.0527,46.0275,46.0275,30791.0
2017-03-16 13:10:00,54.82,54.84,54.81,54.82,52837.0,46.0359,46.0527,46.0275,46.0359,52837.0
2017-03-16 13:15:00,54.83,54.83,54.76,54.76,106287.0,46.0443,46.0443,45.9855,45.9855,106287.0
2017-03-16 13:20:00,54.77,54.82,54.77,54.78,68530.0,45.9939,46.0359,45.9939,46.0023,68530.0
2017-03-16 13:25:00,54.78,54.8,54.78,54.79,42467.0,46.0023,46.0191,46.0023,46.0107,42467.0
2017-03-16 13:30:00,54.79,54.86,54.79,54.83,43950.0,46.0107,46.0695,46.0107,46.0443,43950.0
2017-03-16 13:35:00,54.84,54.85,54.83,54.84,22549.0,46.0527,46.0611,46.0443,46.0527,22549.0
2017-03-16 13:40:00,54.84,54.85,54.83,54.85,22972.0,46.0527,46.0611,46.0443,46.0611,22972.0
2017-03-16 13:45:00,54.85,54.86,54.83,54.85,30546.0,46.0611,46.0695,46.0443,46.0611,30546.0
2017-03-16 13:50:00,54.85,54.86,54.83,54.83,36901.0,46.0611,46.0695,46.0443,46.0443,36901.0
2017-03-16 13:55:00,54.83,54.84,54.76,54.78,93589.0,46.0443,46.0527,45.9855,46.0023,93589.0
2017-03-16 14:00:00,54.79,54.81,54.77,54.8,50501.0,46.0107,46.0275,45.9939,46.0191,50501.0
2017-03-16 14:05:00,54.8,54.82,54.8,54.82,58932.0,46.0191,46.0359,46.0191,46.0359,58932.0
2017-03-16 14:10:00,54.82,54.85,54.81,54.84,56852.0,46.0359,46.0611,46.0275,46.0527,56852.0
2017-03-16 14:15:00,54.84,54.85,54.81,54.82,47766.0,46.0527,46.0611,46.0275,46.0359,47766.0
2017-03-16 14:20:00,54.82,54.83,54.79,54.8,53105.0,46.0359,46.0443,46.0107,46.0191,53105.0
2017-03-16 14:25:00,54.8,54.83,54.8,54.83,27908.0,46.0191,46.0443,46.0191,46.0443,27908.0
2017-03-16 14:30:00,54.82,54.84,54.82,54.83,52364.0,46.0359,46.0527,46.0359,46.0443,52364.0
2017-03-16 14:35:00,54.82,54.84,54.82,54.83,65501.0,46.0359,46.0527,46.0359,46.0443,65501.0
2017-03-16 14:40:00,54.83,54.85,54.81,54.81,76130.0,46.0443,46.0611,46.0275,46.0275,76130.0
2017-03-16 14:45:00,54.8,54.8,54.74,54.78,67173.0,46.0191,46.0191,45.9687,46.0023,67173.0
2017-03-16 14:50:00,54.78,54.79,54.77,54.79,33459.0,46.0023,46.0107,45.9939,46.0107,33459.0
2017-03-16 14:55:00,54.79,54.81,54.78,54.8,45195.0,46.0107,46.0275,46.0023,46.0191,45195.0
2017-03-16 15:00:00,54.79,54.8,54.73,54.75,98797.0,46.0107,46.0191,45.9603,45.9771,98797.0
2017-03-16 15:05:00,54.75,54.78,54.74,54.77,34271.0,45.9771,46.0023,45.9687,45.9939,34271.0
2017-03-16 15:10:00,54.77,54.81,54.76,54.81,49969.0,45.9939,46.0275,45.9855,46.0275,49969.0
2017-03-16 15:15:00,54.81,54.82,54.79,54.8,45809.0,46.0275,46.0359,46.0107,46.0191,45809.0
2017-03-16 15:20:00,54.81,54.86,54.81,54.85,100816.0,46.0275,46.0695,46.0275,46.0611,100816.0
2017-03-16 15:25:00,54.86,54.86,54.82,54.84,67973.0,46.0695,46.0695,46.0359,46.0527,67973.0
2017-03-16 15:30:00,54.84,54.87,54.82,54.87,79672.0,46.0527,46.0779,46.0359,46.0779,79672.0
2017-03-16 15:35:00,54.87,54.87,54.84,54.85,78940.0,46.0779,46.0779,46.0527,46.0611,78940.0
2017-03-16 15:40:00,54.85,54.89,54.82,54.87,111087.0,46.0611,46.0947,46.0359,46.0779,111087.0
2017-03-16 15:45:00,54.88,54.9,54.85,54.89,160620.0,46.0863,46.1031,46.0611,46.0947,160620.0
2017-03-16 15:50:00,54.89,54.89,54.83,54.85,208324.0,46.0947,46.0947,46.0443,46.0611,208324.0
2017-03-16 15:55:00,54.85,54.86,54.78,54.8,528623.0,46.0611,46.0695,46.0023,46.0191,528623.0
2017-03-17 09:30:00,54.95,55.22,54.95,55.2,2770224.0,46.1451,46.3718,46.1451,46.355,2770224.0
2017-03-17 09:35:00,55.21,55.39,55.2,55.38,220155.0,46.3634,46.5146,46.355,46.5062,220155.0
2017-03-17 09:40:00,55.38,55.45,55.3,55.38,402716.0,46.5062,46.5649,46.439,46.5062,402716.0
2017-03-17 09:45:00,55.38,55.55,55.37,55.5,251395.0,46.5062,46.6489,46.4978,46.6069,251395.0
2017-03-17 09:50:00,55.5,55.56,55.44,55.56,140163.0,46.6069,46.6573,46.5565,46.6573,140163.0
2017-03-17 09:55:00,55.56,55.61,55.51,55.6,344768.0,46.6573,46.6993,46.6153,46.6909,344768.0
2017-03-17 10:00:00,55.6,55.76,55.57,55.75,310690.0,46.6909,46.8253,46.6657,46.8169,310690.0
2017-03-17 10:05:00,55.76,55.89,55.74,55.89,275443.0,46.8253,46.9344,46.8085,46.9344,275443.0
2017-03-17 10:10:00,55.88,55.95,55.74,55.77,310996.0,46.926,46.9848,46.8085,46.8337,310996.0
2017-03-17 10:15:00,55.78,55.9,55.68,55.86,346879.0,46.8421,46.9428,46.7581,46.9092,346879.0
2017-03-17 10:20:00,55.86,55.89,55.79,55.84,113595.0,46.9092,46.9344,46.8505,46.8924,113595.0
2017-03-17 10:25:00,55.83,55.84,55.75,55.81,95702.0,46.8841,46.8924,46.8169,46.8673,95702.0
2017-03-17 10:30:00,55.81,55.83,55.73,55.83,102590.0,46.8673,46.8841,46.8001,46.8841,102590.0
2017-03-17 10:35:00,55.83,55.83,55.78,55.79,74370.0,46.8841,46.8841,46.8421,46.8505,74370.0
2017-03-17 10:40:00,55.8,55.89,55.75,55.76,129814.0,46.8589,46.9344,46.8169,46.8253,129814.0
2017-03-17 10:45:00,55.76,55.82,55.71,55.79,110643.0,46.8253,46.8757,46.7833,46.8505,110643.0
2017-03-17 10:50:00,55.78,55.82,55.75,55.75,91563.0,46.8421,46.8757,46.8169,46.8169,91563.0
2017-03-17 10:55:00,55.76,55.76,55.65,55.69,71014.0,46.8253,46.8253,46.7329,46.7665,71014.0
2017-03-17 11:00:00,55.69,55.69,55.64,55.66,52345.0,46.7665,46.7665,46.7245,46.7413,52345.0
2017-03-17 11:05:00,55.66,55.74,55.65,55.69,62886.0,46.7413,46.8085,46.7329,46.7665,62886.0
2017-03-17 11:10:00,55.68,55.76,55.67,55.73,110046.0,46.7581,46.8253,46.7497,46.8001,110046.0
2017-03-17 11:15:00,55.74,55.77,55.71,55.77,45942.0,46.8085,46.8337,46.7833,46.8337,45942.0
2017-03-17 11:20:00,55.77,55.79,55.75,55.75,67440.0,46.8337,46.8505,46.8169,46.8169,67440.0
2017-03-17 11:25:00,55.75,55.83,55.75,55.83,66093.0,46.8169,46.8841,46.8169,46.8841,66093.0
2017-03-17 11:30:00,55.83,55.84,55.8,55.83,66897.0,46.8841,46.8924,46.8589,46.8841,66897.0
2017-03-17 11:35:00,55.82,55.85,55.81,55.84,99411.0,46.8757,46.9008,46.8673,46.8924,99411.0
2017-03-17 11:40:00,55.83,55.89,55.83,55.86,89106.0,46.8841,46.9344,46.8841,46.9092,89106.0
2017-03-17 11:45:00,55.86,55.86,55.79,55.82,87513.0,46.9092,46.9092,46.8505,46.8757,87513.0
2017-03-17 11:50:00,55.81,55.88,55.81,55.87,51849.0,46.8673,46.926,46.8673,46.9176,51849.0
2017-03-17 11:55:00,55.86,55.92,55.85,55.85,77669.0,46.9092,46.9596,46.9008,46.9008,77669.0
2017-03-17 12:00:00,55.85,55.86,55.8,55.8,78975.0,46.9008,46.9092,46.8589,46.8589,78975.0
2017-03-17 12:05:00,55.8,55.81,55.76,55.76,62309.0,46.8589,46.8673,46.8253,46.8253,62309.0
2017-03-17 12:10:00,55.76,55.81,55.76,55.77,62687.0,46.8253,46.8673,46.8253,46.8337,62687.0
2017-03-17 12:15:00,55.77,55.78,55.73,55.73,44918.0,46.8337,46.8421,46.8001,46.8001,44918.0
2017-03-17 12:20:00,55.73,55.75,55.69,55.71,133149.0,46.8001,46.8169,46.7665,46.7833,133149.0
2017-03-17 12:25:00,55.71,55.74,55.7,55.7,93299.0,46.7833,46.8085,46.7749,46.7749,93299.0
2017-03-17 12:30:00,55.7,55.71,55.65,55.69,61019.0,46.7749,46.7833,46.7329,46.7665,61019.0
2017-03-17 12:35:00,55.69,55.75,55.69,55.71,52096.0,46.7665,46.8169,46.7665,46.7833,52096.0
2017-03-17 12:40:00,55.71,55.71,55.65,55.65,53896.0,46.7833,46.7833,46.7329,46.7329,53896.0
2017-03-17 12:45:00,55.65,55.67,55.62,55.66,76715.0,46.7329,46.7497,46.7077,46.7413,76715.0
2017-03-17 12:50:00,55.66,55.67,55.62,55.64,44364.0,46.7413,46.7497,46.7077,46.7245,44364.0
2017-03-17 12:55:00,55.63,55.72,55.63,55.72,72535.0,46.7161,46.7917,46.7161,46.7917,72535.0
2017-03-17 13:00:00,55.71,55.73,55.68,55.7,88024.0,46.7833,46.8001,46.7581,46.7749,88024.0
2017-03-17 13:05:00,55.7,55.71,55.68,55.69,44496.0,46.7749,46.7833,46.7581,46.7665,44496.0
2017-03-17 13:10:00,55.69,55.75,55.68,55.75,52891.0,46.7665,46.8169,46.7581,46.8169,52891.0
2017-03-17 13:15:00,55.75,55.75,55.73,55.73,48012.0,46.8169,46.8169,46.8001,46.8001,48012.0
2017-03-17 13:20:00,55.73,55.74,55.71,55.71,32412.0,46.8001,46.8085,46.7833,46.7833,32412.0
2017-03-17 13:25:00,55.72,55.74,55.71,55.74,61601.0,46.7917,46.8085,46.7833,46.8085,61601.0
2017-03-17 13:30:00,55.75,55.76,55.73,55.73,34800.0,46.8169,46.8253,46.8001,46.8001,34800.0
2017-03-17 13:35:00,55.73,55.75,55.71,55.75,65281.0,46.8001,46.8169,46.7833,46.8169,65281.0
2017-03-17 13:40:00,55.75,55.79,55.74,55.79,65794.0,46.8169,46.8505,46.8085,46.8505,65794.0
2017-03-17 13:45:00,55.79,55.85,55.78,55.85,76467.0,46.8505,46.9008,46.8421,46.9008,76467.0
2017-03-17 13:50:00,55.85,55.95,55.84,55.95,158051.0,46.9008,46.9848,46.8924,46.9848,158051.0
2017-03-17 13:55:00,55.95,55.96,55.93,55.95,61102.0,46.9848,46.9932,46.968,46.9848,61102.0
2017-03-17 14:00:00,55.95,56.03,55.94,55.99,184352.0,46.9848,47.052,46.9764,47.0184,184352.0
2017-03-17 14:05:00,55.99,56.07,55.98,56.05,150140.0,47.0184,47.0856,47.01,47.0688,150140.0
2017-03-17 14:10:00,56.06,56.08,56.04,56.06,103966.0,47.0772,47.094,47.0604,47.0772,103966.0
2017-03-17 14:15:00,56.06,56.1,56.05,56.08,92800.0,47.0772,47.1108,47.0688,47.094,92800.0
2017-03-17 14:20:00,56.08,56.13,56.07,56.07,113997.0,47.094,47.136,47.0856,47.0856,113997.0
2017-03-17 14:25:00,56.08,56.08,55.97,55.98,91849.0,47.094,47.094,47.0016,47.01,91849.0
2017-03-17 14:30:00,55.97,56.01,55.97,56.0,72840.0,47.0016,47.0352,47.0016,47.0268,72840.0
2017-03-17 14:35:00,55.99,56.0,55.96,55.98,69603.0,47.0184,47.0268,46.9932,47.01,69603.0
2017-03-17 14:40:00,55.99,56.03,55.98,56.01,129551.0,47.0184,47.052,47.01,47.0352,129551.0
2017-03-17 14:45:00,56.01,56.02,55.99,56.02,64106.0,47.0352,47.0436,47.0184,47.0436,64106.0
2017-03-17 14:50:00,56.01,56.04,56.01,56.03,90467.0,47.0352,47.0604,47.0352,47.052,90467.0
2017-03-17 14:55:00,56.02,56.03,56.0,56.02,87138.0,47.0436,47.052,47.0268,47.0436,87138.0
2017-03-17 15:00:00,56.02,56.02,55.98,55.98,129870.0,47.0436,47.0436,47.01,47.01,129870.0
2017-03-17 15:05:00,55.98,56.02,55.98,56.01,71561.0,47.01,47.0436,47.01,47.0352,71561.0
2017-03-17 15:10:00,56.02,56.02,55.97,55.98,89606.0,47.0436,47.0436,47.0016,47.01,89606.0
2017-03-17 15:15:00,55.98,55.99,55.9,55.9,146550.0,47.01,47.0184,46.9428,46.9428,146550.0
2017-03-17 15:20:00,55.9,55.92,55.9,55.9,92957.0,46.9428,46.9596,46.9428,46.9428,92957.0
2017-03-17 15:25:00,55.9,55.94,55.88,55.94,113360.0,46.9428,46.9764,46.926,46.9764,113360.0
2017-03-17 15:30:00,55.93,55.95,55.91,55.91,144315.0,46.968,46.9848,46.9512,46.9512,144315.0
2017-03-17 15:35:00,55.91,55.94,55.86,55.94,195239.0,46.9512,46.9764,46.9092,46.9764,195239.0
2017-03-17 15:40:00,55.94,55.95,55.9,55.92,145062.0,46.9764,46.9848,46.9428,46.9596,145062.0
2017-03-17 15:45:00,55.91,55.92,55.89,55.91,144156.0,46.9512,46.9596,46.9344,46.9512,144156.0
2017-03-17 15:50:00,55.91,55.92,55.86,55.87,262228.0,46.9512,46.9596,46.9092,46.9176,262228.0
2017-03-17 15:55:00,55.87,55.87,55.77,55.79,908325.0,46.9176,46.9176,46.8337,46.8505,908325.0
2017-03-20 09:30:00,55.87,56.05,55.79,55.97,251415.0,46.9176,47.0688,46.8505,47.0016,251415.0
2017-03-20 09:35:00,55.96,55.98,55.74,55.77,203180.0,46.9932,47.01,46.8085,46.8337,203180.0
2017-03-20 09:40:00,55.78,55.8,55.73,55.77,74406.0,46.8421,46.8589,46.8001,46.8337,74406.0
2017-03-20 09:45:00,55.77,55.82,55.71,55.73,74454.0,46.8337,46.8757,46.7833,46.8001,74454.0
2017-03-20 09:50:00,55.73,55.8,55.69,55.72,68519.0,46.8001,46.8589,46.7665,46.7917,68519.0
2017-03-20 09:55:00,55.72,55.82,55.72,55.8,64150.0,46.7917,46.8757,46.7917,46.8589,64150.0
2017-03-20 10:00:00,55.8,55.85,55.79,55.82,76888.0,46.8589,46.9008,46.8505,46.8757,76888.0
2017-03-20 10:05:00,55.81,55.92,55.81,55.92,81583.0,46.8673,46.9596,46.8673,46.9596,81583.0
2017-03-20 10:10:00,55.92,55.95,55.87,55.9,104827.0,46.9596,46.9848,46.9176,46.9428,104827.0
2017-03-20 10:15:00,55.9,55.97,55.88,55.97,122162.0,46.9428,47.0016,46.926,47.0016,122162.0
2017-03-20 10:20:00,55.96,55.99,55.92,55.94,39858.0,46.9932,47.0184,46.9596,46.9764,39858.0
2017-03-20 10:25:00,55.94,55.99,55.93,55.99,63090.0,46.9764,47.0184,46.968,47.0184,63090.0
2017-03-20 10:30:00,55.98,55.99,55.89,55.93,104994.0,47.01,47.0184,46.9344,46.968,104994.0
2017-03-20 10:35:00,55.94,55.96,55.89,55.9,93890.0,46.9764,46.9932,46.9344,46.9428,93890.0
2017-03-20 10:40:00,55.91,55.95,55.89,55.95,88642.0,46.9512,46.9848,46.9344,46.9848,88642.0
2017-03-20 10:45:00,55.95,55.99,55.92,55.98,121819.0,46.9848,47.0184,46.9596,47.01,121819.0
2017-03-20 10:50:00,55.98,55.99,55.92,55.95,57328.0,47.01,47.0184,46.9596,46.9848,57328.0
2017-03-20 10:55:00,55.96,55.96,55.9,55.91,53208.0,46.9932,46.9932,46.9428,46.9512,53208.0
2017-03-20 11:00:00,55.9,55.94,55.82,55.83,83843.0,46.9428,46.9764,46.8757,46.8841,83843.0
2017-03-20 11:05:00,55.83,55.93,55.82,55.93,90431.0,46.8841,46.968,46.8757,46.968,90431.0
2017-03-20 11:10:00,55.93,55.94,55.91,55.93,51500.0,46.968,46.9764,46.9512,46.968,51500.0
2017-03-20 11:15:00,55.93,55.98,55.91,55.98,41798.0,46.968,47.01,46.9512,47.01,41798.0
2017-03-20 11:20:00,55.98,55.98,55.9,55.93,66741.0,47.01,47.01,46.9428,46.968,66741.0
2017-03-20 11:25:00,55.92,55.94,55.89,55.93,56499.0,46.9596,46.9764,46.9344,46.968,56499.0
2017-03-20 11:30:00,55.92,55.95,55.89,55.94,47334.0,46.9596,46.9848,46.9344,46.9764,47334.0
2017-03-20 11:35:00,55.94,55.95,55.9,55.93,39900.0,46.9764,46.9848,46.9428,46.968,39900.0
2017-03-20 11:40:00,55.92,55.94,55.88,55.91,45678.0,46.9596,46.9764,46.926,46.9512,45678.0
2017-03-20 11:45:00,55.9,56.02,55.9,56.01,105344.0,46.9428,47.0436,46.9428,47.0352,105344.0
2017-03-20 11:50:00,56.0,56.04,55.97,56.03,53870.0,47.0268,47.0604,47.0016,47.052,53870.0
2017-03-20 11:55:00,56.03,56.04,55.98,56.0,91747.0,47.052,47.0604,47.01,47.0268,91747.0
2017-03-20 12:00:00,55.99,56.0,55.98,55.98,26059.0,47.0184,47.0268,47.01,47.01,26059.0
2017-03-20 12:05:00,55.98,56.0,55.91,55.91,102367.0,47.01,47.0268,46.9512,46.9512,102367.0
2017-03-20 12:10:00,55.91,55.95,55.9,55.94,207641.0,46.9512,46.9848,46.9428,46.9764,207641.0
2017-03-20 12:15:00,55.94,55.96,55.91,55.96,45700.0,46.9764,46.9932,46.9512,46.9932,45700.0
2017-03-20 12:20:00,55.95,55.96,55.92,55.93,111656.0,46.9848,46.9932,46.9596,46.968,111656.0
2017-03-20 12:25:00,55.93,55.93,55.9,55.9,134607.0,46.968,46.968,46.9428,46.9428,134607.0
2017-03-20 12:30:00,55.91,55.92,55.89,55.89,69840.0,46.9512,46.9596,46.9344,46.9344,69840.0
2017-03-20 12:35:00,55.89,55.91,55.87,55.9,54117.0,46.9344,46.9512,46.9176,46.9428,54117.0
2017-03-20 12:40:00,55.9,55.94,55.87,55.94,50979.0,46.9428,46.9764,46.9176,46.9764,50979.0
2017-03-20 12:45:00,55.93,55.97,55.91,55.92,62238.0,46.968,47.0016,46.9512,46.9596,62238.0
2017-03-20 12:50:00,55.92,55.93,55.89,55.89,88481.0,46.9596,46.968,46.9344,46.9344,88481.0
2017-03-20 12:55:00,55.9,55.91,55.89,55.91,30082.0,46.9428,46.9512,46.9344,46.9512,30082.0
2017-03-20 13:00:00,55.91,55.92,55.86,55.86,50983.0,46.9512,46.9596,46.9092,46.9092,50983.0
2017-03-20 13:05:00,55.86,55.89,55.85,55.86,44527.0,46.9092,46.9344,46.9008,46.9092,44527.0
2017-03-20 13:10:00,55.86,55.88,55.85,55.86,33777.0,46.9092,46.926,46.9008,46.9092,33777.0
2017-03-20 13:15:00,55.86,55.86,55.8,55.82,50201.0,46.9092,46.9092,46.8589,46.8757,50201.0
2017-03-20 13:20:00,55.82,55.83,55.73,55.77,47893.0,46.8757,46.8841,46.8001,46.8337,47893.0
2017-03-20 13:25:00,55.76,55.77,55.74,55.75,35929.0,46.8253,46.8337,46.8085,46.8169,35929.0
2017-03-20 13:30:00,55.76,55.8,55.74,55.8,42990.0,46.8253,46.8589,46.8085,46.8589,42990.0
2017-03-20 13:35:00,55.79,55.81,55.77,55.77,34668.0,46.8505,46.8673,46.8337,46.8337,34668.0
2017-03-20 13:40:00,55.78,55.78,55.67,55.67,79756.0,46.8421,46.8421,46.7497,46.7497,79756.0
2017-03-20 13:45:00,55.67,55.69,55.64,55.66,83444.0,46.7497,46.7665,46.7245,46.7413,83444.0
2017-03-20 13:50:00,55.66,55.68,55.62,55.63,36871.0,46.7413,46.7581,46.7077,46.7161,36871.0
2017-03-20 13:55:00,55.64,55.68,55.63,55.68,22690.0,46.7245,46.7581,46.7161,46.7581,22690.0
2017-03-20 14:00:00,55.68,55.68,55.61,55.63,47724.0,46.7581,46.7581,46.6993,46.7161,47724.0
2017-03-20 14:05:00,55.63,55.65,55.63,55.65,20869.0,46.7161,46.7329,46.7161,46.7329,20869.0
2017-03-20 14:10:00,55.64,55.66,55.62,55.63,68998.0,46.7245,46.7413,46.7077,46.7161,68998.0
2017-03-20 14:15:00,55.63,55.67,55.63,55.66,41627.0,46.7161,46.7497,46.7161,46.7413,41627.0
2017-03-20 14:20:00,55.67,55.69,55.66,55.69,27913.0,46.7497,46.7665,46.7413,46.7665,27913.0
2017-03-20 14:25:00,55.69,55.69,55.63,55.65,94401.0,46.7665,46.7665,46.7161,46.7329,94401.0
2017-03-20 14:30:00,55.64,55.65,55.62,55.63,62405.0,46.7245,46.7329,46.7077,46.7161,62405.0
2017-03-20 14:35:00,55.63,55.65,55.53,55.59,104299.0,46.7161,46.7329,46.6321,46.6825,104299.0
2017-03-20 14:40:00,55.58,55.6,55.55,55.55,48957.0,46.6741,46.6909,46.6489,46.6489,48957.0
2017-03-20 14:45:00,55.55,55.59,55.53,55.54,76352.0,46.6489,46.6825,46.6321,46.6405,76352.0
2017-03-20 14:50:00,55.54,55.56,55.51,55.54,67309.0,46.6405,46.6573,46.6153,46.6405,67309.0
2017-03-20 14:55:00,55.55,55.62,55.54,55.61,38804.0,46.6489,46.7077,46.6405,46.6993,38804.0
2017-03-20 15:00:00,55.62,55.64,55.6,55.64,49222.0,46.7077,46.7245,46.6909,46.7245,49222.0
2017-03-20 15:05:00,55.63,55.65,55.61,55.63,58136.0,46.7161,46.7329,46.6993,46.7161,58136.0
2017-03-20 15:10:00,55.63,55.67,55.62,55.66,49862.0,46.7161,46.7497,46.7077,46.7413,49862.0
2017-03-20 15:15:00,55.67,55.72,55.66,55.67,71230.0,46.7497,46.7917,46.7413,46.7497,71230.0
2017-03-20 15:20:00,55.68,55.72,55.67,55.72,54235.0,46.7581,46.7917,46.7497,46.7917,54235.0
2017-03-20 15:25:00,55.71,55.73,55.69,55.73,62451.0,46.7833,46.8001,46.7665,46.8001,62451.0
2017-03-20 15:30:00,55.72,55.75,55.71,55.74,69970.0,46.7917,46.8169,46.7833,46.8085,69970.0
2017-03-20 15:35:00,55.74,55.76,55.73,55.73,66741.0,46.8085,46.8253,46.8001,46.8001,66741.0
2017-03-20 15:40:00,55.73,55.77,55.73,55.77,61347.0,46.8001,46.8337,46.8001,46.8337,61347.0
2017-03-20 15:45:00,55.76,55.78,55.73,55.76,110432.0,46.8253,46.8421,46.8001,46.8253,110432.0
2017-03-20 15:50:00,55.75,55.8,55.74,55.78,175356.0,46.8169,46.8589,46.8085,46.8421,175356.0
2017-03-20 15:55:00,55.78,55.86,55.74,55.81,688206.0,46.8421,46.9092,46.8085,46.8673,688206.0
2017-03-21 09:30:00,56.05,56.3,56.05,56.26,275547.0,47.0688,47.2787,47.0688,47.2451,275547.0
2017-03-21 09:35:00,56.27,56.39,56.18,56.34,203748.0,47.2535,47.3543,47.178,47.3123,203748.0
2017-03-21 09:40:00,56.34,56.34,56.21,56.31,119678.0,47.3123,47.3123,47.2032,47.2871,119678.0
2017-03-21 09:45:00,56.32,56.32,56.23,56.31,73611.0,47.2955,47.2955,47.22,47.2871,73611.0
2017-03-21 09:50:00,56.32,56.42,56.31,56.42,111736.0,47.2955,47.3795,47.2871,47.3795,111736.0
2017-03-21 09:55:00,56.42,56.45,56.4,56.44,78384.0,47.3795,47.4047,47.3627,47.3963,78384.0
2017-03-21 10:00:00,56.45,56.45,56.34,56.35,142050.0,47.4047,47.4047,47.3123,47.3207,142050.0
2017-03-21 10:05:00,56.34,56.37,56.3,56.37,83271.0,47.3123,47.3375,47.2787,47.3375,83271.0
2017-03-21 10:10:00,56.37,56.41,56.33,56.35,96150.0,47.3375,47.3711,47.3039,47.3207,96150.0
2017-03-21 10:15:00,56.35,56.36,56.2,56.22,73921.0,47.3207,47.3291,47.1948,47.2116,73921.0
2017-03-21 10:20:00,56.22,56.23,56.07,56.08,59712.0,47.2116,47.22,47.0856,47.094,59712.0
2017-03-21 10:25:00,56.08,56.21,55.96,55.98,185951.0,47.094,47.2032,46.9932,47.01,185951.0
2017-03-21 10:30:00,55.98,56.03,55.91,55.98,108315.0,47.01,47.052,46.9512,47.01,108315.0
2017-03-21 10:35:00,55.98,56.01,55.94,56.0,65211.0,47.01,47.0352,46.9764,47.0268,65211.0
2017-03-21 10:40:00,56.0,56.0,55.9,55.9,79214.0,47.0268,47.0268,46.9428,46.9428,79214.0
2017-03-21 10:45:00,55.91,55.97,55.9,55.94,57789.0,46.9512,47.0016,46.9428,46.9764,57789.0
2017-03-21 10:50:00,55.93,55.93,55.81,55.82,76083.0,46.968,46.968,46.8673,46.8757,76083.0
2017-03-21 10:55:00,55.83,55.85,55.75,55.77,94491.0,46.8841,46.9008,46.8169,46.8337,94491.0
2017-03-21 11:00:00,55.77,55.84,55.73,55.8,129948.0,46.8337,46.8924,46.8001,46.8589,129948.0
2017-03-21 11:05:00,55.8,55.9,55.76,55.86,74470.0,46.8589,46.9428,46.8253,46.9092,74470.0
2017-03-21 11:10:00,55.87,55.94,55.85,55.9,81615.0,46.9176,46.9764,46.9008,46.9428,81615.0
2017-03-21 11:15:00,55.89,55.89,55.73,55.78,106978.0,46.9344,46.9344,46.8001,46.8421,106978.0
2017-03-21 11:20:00,55.77,55.86,55.75,55.84,58080.0,46.8337,46.9092,46.8169,46.8924,58080.0
2017-03-21 11:25:00,55.83,55.85,55.77,55.8,43832.0,46.8841,46.9008,46.8337,46.8589,43832.0
2017-03-21 11:30:00,55.8,55.81,55.71,55.76,105288.0,46.8589,46.8673,46.7833,46.8253,105288.0
2017-03-21 11:35:00,55.76,55.81,55.7,55.76,106481.0,46.8253,46.8673,46.7749,46.8253,106481.0
2017-03-21 11:40:00,55.76,55.76,55.69,55.75,77710.0,46.8253,46.8253,46.7665,46.8169,77710.0
2017-03-21 11:45:00,55.76,55.83,55.71,55.77,71014.0,46.8253,46.8841,46.7833,46.8337,71014.0
2017-03-21 11:50:00,55.77,55.79,55.73,55.75,56007.0,46.8337,46.8505,46.8001,46.8169,56007.0
2017-03-21 11:55:00,55.75,55.77,55.74,55.76,54255.0,46.8169,46.8337,46.8085,46.8253,54255.0
2017-03-21 12:00:00,55.76,55.78,55.72,55.77,80489.0,46.8253,46.8421,46.7917,46.8337,80489.0
2017-03-21 12:05:00,55.77,55.82,55.76,55.77,56261.0,46.8337,46.8757,46.8253,46.8337,56261.0
2017-03-21 12:10:00,55.78,55.79,55.74,55.78,41902.0,46.8421,46.8505,46.8085,46.8421,41902.0
2017-03-21 12:15:00,55.78,55.79,55.71,55.73,51069.0,46.8421,46.8505,46.7833,46.8001,51069.0
2017-03-21 12:20:00,55.73,55.78,55.71,55.75,39424.0,46.8001,46.8421,46.7833,46.8169,39424.0
2017-03-21 12:25:00,55.74,55.8,55.71,55.78,43078.0,46.8085,46.8589,46.7833,46.8421,43078.0
2017-03-21 12:30:00,55.78,55.8,55.71,55.72,54226.0,46.8421,46.8589,46.7833,46.7917,54226.0
2017-03-21 12:35:00,55.72,55.74,55.69,55.74,42699.0,46.7917,46.8085,46.7665,46.8085,42699.0
2017-03-21 12:40:00,55.74,55.8,55.71,55.78,62288.0,46.8085,46.8589,46.7833,46.8421,62288.0
2017-03-21 12:45:00,55.78,55.78,55.72,55.74,43273.0,46.8421,46.8421,46.7917,46.8085,43273.0
2017-03-21 12:50:00,55.74,55.79,55.73,55.75,52652.0,46.8085,46.8505,46.8001,46.8169,52652.0
2017-03-21 12:55:00,55.76,55.79,55.75,55.77,36213.0,46.8253,46.8505,46.8169,46.8337,36213.0
2017-03-21 13:00:00,55.77,55.83,55.76,55.83,59434.0,46.8337,46.8841,46.8253,46.8841,59434.0
2017-03-21 13:05:00,55.82,55.83,55.78,55.8,50617.0,46.8757,46.8841,46.8421,46.8589,50617.0
2017-03-21 13:10:00,55.79,55.83,55.73,55.74,61924.0,46.8505,46.8841,46.8001,46.8085,61924.0
2017-03-21 13:15:00,55.75,55.81,55.75,55.81,44688.0,46.8169,46.8673,46.8169,46.8673,44688.0
2017-03-21 13:20:00,55.81,55.83,55.73,55.78,75461.0,46.8673,46.8841,46.8001,46.8421,75461.0
2017-03-21 13:25:00,55.79,55.86,55.78,55.84,47666.0,46.8505,46.9092,46.8421,46.8924,47666.0
2017-03-21 13:30:00,55.85,55.85,55.79,55.8,47121.0,46.9008,46.9008,46.8505,46.8589,47121.0
2017-03-21 13:35:00,55.79,55.8,55.76,55.79,43217.0,46.8505,46.8589,46.8253,46.8505,43217.0
2017-03-21 13:40:00,55.78,55.82,55.76,55.77,47973.0,46.8421,46.8757,46.8253,46.8337,47973.0
2017-03-21 13:45:00,55.77,55.8,55.74,55.77,43502.0,46.8337,46.8589,46.8085,46.8337,43502.0
2017-03-21 13:50:00,55.77,55.78,55.67,55.7,60943.0,46.8337,46.8421,46.7497,46.7749,60943.0
2017-03-21 13:55:00,55.7,55.71,55.66,55.68,41954.0,46.7749,46.7833,46.7413,46.7581,41954.0
2017-03-21 14:00:00,55.68,55.7,55.64,55.65,56710.0,46.7581,46.7749,46.7245,46.7329,56710.0
2017-03-21 14:05:00,55.64,55.72,55.63,55.72,52682.0,46.7245,46.7917,46.7161,46.7917,52682.0
2017-03-21 14:10:00,55.71,55.72,55.67,55.71,42678.0,46.7833,46.7917,46.7497,46.7833,42678.0
2017-03-21 14:15:00,55.7,55.76,55.68,55.75,60237.0,46.7749,46.8253,46.7581,46.8169,60237.0
2017-03-21 14:20:00,55.74,55.76,55.71,55.73,51285.0,46.8085,46.8253,46.7833,46.8001,51285.0
2017-03-21 14:25:00,55.73,55.75,55.7,55.73,72925.0,46.8001,46.8169,46.7749,46.8001,72925.0
2017-03-21 14:30:00,55.72,55.74,55.69,55.69,119373.0,46.7917,46.8085,46.7665,46.7665,119373.0
2017-03-21 14:35:00,55.7,55.72,55.66,55.7,84600.0,46.7749,46.7917,46.7413,46.7749,84600.0
2017-03-21 14:40:00,55.7,55.7,55.65,55.68,95626.0,46.7749,46.7749,46.7329,46.7581,95626.0
2017-03-21 14:45:00,55.68,55.68,55.61,55.64,100784.0,46.7581,46.7581,46.6993,46.7245,100784.0
2017-03-21 14:50:00,55.63,55.67,55.57,55.66,186749.0,46.7161,46.7497,46.6657,46.7413,186749.0
2017-03-21 14:55:00,55.66,55.69,55.61,55.63,66871.0,46.7413,46.7665,46.6993,46.7161,66871.0
2017-03-21 15:00:00,55.63,55.67,55.6,55.63,68397.0,46.7161,46.7497,46.6909,46.7161,68397.0
2017-03-21 15:05:00,55.64,55.68,55.63,55.64,53863.0,46.7245,46.7581,46.7161,46.7245,53863.0
2017-03-21 15:10:00,55.63,55.67,55.62,55.62,77532.0,46.7161,46.7497,46.7077,46.7077,77532.0
2017-03-21 15:15:00,55.62,55.68,55.59,55.65,83616.0,46.7077,46.7581,46.6825,46.7329,83616.0
2017-03-21 15:20:00,55.65,55.66,55.59,55.64,111643.0,46.7329,46.7413,46.6825,46.7245,111643.0
2017-03-21 15:25:00,55.63,55.7,55.62,55.7,76966.0,46.7161,46.7749,46.7077,46.7749,76966.0
2017-03-21 15:30:00,55.7,55.7,55.63,55.66,125780.0,46.7749,46.7749,46.7161,46.7413,125780.0
2017-03-21 15:35:00,55.66,55.7,55.64,55.65,183796.0,46.7413,46.7749,46.7245,46.7329,183796.0
2017-03-21 15:40:00,55.65,55.67,55.58,55.6,155453.0,46.7329,46.7497,46.6741,46.6909,155453.0
2017-03-21 15:45:00,55.6,55.63,55.54,55.57,145600.0,46.6909,46.7161,46.6405,46.6657,145600.0
2017-03-21 15:50:00,55.57,55.58,55.48,55.54,299973.0,46.6657,46.6741,46.5901,46.6405,299973.0
2017-03-21 15:55:00,55.54,55.59,55.52,55.54,419228.0,46.6405,46.6825,46.6237,46.6405,419228.0
2017-03-22 09:30:00,55.68,55.95,55.54,55.94,284139.0,46.7581,46.9848,46.6405,46.9764,284139.0
2017-03-22 09:35:00,55.95,55.95,55.63,55.68,90631.0,46.9848,46.9848,46.7161,46.7581,90631.0
2017-03-22 09:40:00,55.69,55.71,55.61,55.65,108602.0,46.7665,46.7833,46.6993,46.7329,108602.0
2017-03-22 09:45:00,55.65,55.72,55.61,55.69,133320.0,46.7329,46.7917,46.6993,46.7665,133320.0
2017-03-22 09:50:00,55.7,55.72,55.63,55.65,78849.0,46.7749,46.7917,46.7161,46.7329,78849.0
2017-03-22 09:55:00,55.65,55.66,55.57,55.6,135480.0,46.7329,46.7413,46.6657,46.6909,135480.0
2017-03-22 10:00:00,55.6,55.61,55.56,55.58,83834.0,46.6909,46.6993,46.6573,46.6741,83834.0
2017-03-22 10:05:00,55.57,55.6,55.54,55.6,77672.0,46.6657,46.6909,46.6405,46.6909,77672.0
2017-03-22 10:10:00,55.6,55.6,55.53,55.57,74430.0,46.6909,46.6909,46.6321,46.6657,74430.0
2017-03-22 10:15:00,55.57,55.62,55.54,55.55,57164.0,46.6657,46.7077,46.6405,46.6489,57164.0
2017-03-22 10:20:00,55.54,55.56,55.51,55.53,60802.0,46.6405,46.6573,46.6153,46.6321,60802.0
2017-03-22 10:25:00,55.54,55.59,55.53,55.59,37062.0,46.6405,46.6825,46.6321,46.6825,37062.0
2017-03-22 10:30:00,55.59,55.61,55.53,55.59,79094.0,46.6825,46.6993,46.6321,46.6825,79094.0
2017-03-22 10:35:00,55.59,55.81,55.58,55.78,137975.0,46.6825,46.8673,46.6741,46.8421,137975.0
2017-03-22 10:40:00,55.78,55.84,55.74,55.79,108958.0,46.8421,46.8924,46.8085,46.8505,108958.0
2017-03-22 10:45:00,55.78,55.81,55.71,55.71,89225.0,46.8421,46.8673,46.7833,46.7833,89225.0
2017-03-22 10:50:00,55.71,55.76,55.71,55.74,76076.0,46.7833,46.8253,46.7833,46.8085,76076.0
2017-03-22 10:55:00,55.73,55.81,55.72,55.8,155458.0,46.8001,46.8673,46.7917,46.8589,155458.0
2017-03-22 11:00:00,55.8,55.81,55.73,55.73,45237.0,46.8589,46.8673,46.8001,46.8001,45237.0
2017-03-22 11:05:00,55.74,55.78,55.74,55.75,62138.0,46.8085,46.8421,46.8085,46.8169,62138.0
2017-03-22 11:10:00,55.76,55.77,55.73,55.77,37935.0,46.8253,46.8337,46.8001,46.8337,37935.0
2017-03-22 11:15:00,55.77,56.0,55.77,55.97,269604.0,46.8337,47.0268,46.8337,47.0016,269604.0
2017-03-22 11:20:00,55.97,55.97,55.88,55.9,80944.0,47.0016,47.0016,46.926,46.9428,80944.0
2017-03-22 11:25:00,55.9,55.9,55.86,55.9,33226.0,46.9428,46.9428,46.9092,46.9428,33226.0
2017-03-22 11:30:00,55.9,55.91,55.87,55.88,77341.0,46.9428,46.9512,46.9176,46.926,77341.0
2017-03-22 11:35:00,55.88,55.94,55.87,55.92,76483.0,46.926,46.9764,46.9176,46.9596,76483.0
2017-03-22 11:40:00,55.92,55.95,55.92,55.94,41447.0,46.9596,46.9848,46.9596,46.9764,41447.0
2017-03-22 11:45:00,55.94,55.94,55.91,55.92,34878.0,46.9764,46.9764,46.9512,46.9596,34878.0
2017-03-22 11:50:00,55.91,55.93,55.89,55.9,51093.0,46.9512,46.968,46.9344,46.9428,51093.0
2017-03-22 11:55:00,55.91,55.94,55.9,55.93,30105.0,46.9512,46.9764,46.9428,46.968,30105.0
2017-03-22 12:00:00,55.93,55.95,55.9,55.93,25010.0,46.968,46.9848,46.9428,46.968,25010.0
2017-03-22 12:05:00,55.93,55.95,55.91,55.95,73824.0,46.968,46.9848,46.9512,46.9848,73824.0
2017-03-22 12:10:00,55.95,55.96,55.89,55.91,67959.0,46.9848,46.9932,46.9344,46.9512,67959.0
2017-03-22 12:15:00,55.91,55.94,55.84,55.84,156361.0,46.9512,46.9764,46.8924,46.8924,156361.0
2017-03-22 12:20:00,55.84,55.89,55.78,55.86,95024.0,46.8924,46.9344,46.8421,46.9092,95024.0
2017-03-22 12:25:00,55.86,55.92,55.86,55.9,28056.0,46.9092,46.9596,46.9092,46.9428,28056.0
2017-03-22 12:30:00,55.9,55.96,55.88,55.9,47943.0,46.9428,46.9932,46.926,46.9428,47943.0
2017-03-22 12:35:00,55.91,55.93,55.9,55.91,33598.0,46.9512,46.968,46.9428,46.9512,33598.0
2017-03-22 12:40:00,55.91,55.93,55.89,55.91,65771.0,46.9512,46.968,46.9344,46.9512,65771.0
2017-03-22 12:45:00,55.91,55.93,55.9,55.93,43179.0,46.9512,46.968,46.9428,46.968,43179.0
2017-03-22 12:50:00,55.93,55.96,55.9,55.92,55641.0,46.968,46.9932,46.9428,46.9596,55641.0
2017-03-22 12:55:00,55.92,55.94,55.91,55.93,24425.0,46.9596,46.9764,46.9512,46.968,24425.0
2017-03-22 13:00:00,55.93,55.94,55.83,55.91,90482.0,46.968,46.9764,46.8841,46.9512,90482.0
2017-03-22 13:05:00,55.91,55.97,55.89,55.97,37334.0,46.9512,47.0016,46.9344,47.0016,37334.0
2017-03-22 13:10:00,55.96,55.98,55.93,55.94,31570.0,46.9932,47.01,46.968,46.9764,31570.0
2017-03-22 13:15:00,55.93,56.04,55.93,56.0,75929.0,46.968,47.0604,46.968,47.0268,75929.0
2017-03-22 13:20:00,55.99,56.03,55.97,55.99,138651.0,47.0184,47.052,47.0016,47.0184,138651.0
2017-03-22 13:25:00,55.99,56.0,55.95,55.99,88300.0,47.0184,47.0268,46.9848,47.0184,88300.0
2017-03-22 13:30:00,55.98,56.0,55.96,55.99,93197.0,47.01,47.0268,46.9932,47.0184,93197.0
2017-03-22 13:35:00,55.99,56.0,55.94,55.98,31633.0,47.0184,47.0268,46.9764,47.01,31633.0
2017-03-22 13:40:00,55.98,55.99,55.97,55.97,138186.0,47.01,47.0184,47.0016,47.0016,138186.0
2017-03-22 13:45:00,55.97,55.98,55.86,55.9,178211.0,47.0016,47.01,46.9092,46.9428,178211.0
2017-03-22 13:50:00,55.9,55.9,55.84,55.85,62629.0,46.9428,46.9428,46.8924,46.9008,62629.0
2017-03-22 13:55:00,55.85,55.85,55.72,55.74,105267.0,46.9008,46.9008,46.7917,46.8085,105267.0
2017-03-22 14:00:00,55.74,55.83,55.74,55.83,84909.0,46.8085,46.8841,46.8085,46.8841,84909.0
2017-03-22 14:05:00,55.82,55.84,55.79,55.82,31344.0,46.8757,46.8924,46.8505,46.8757,31344.0
2017-03-22 14:10:00,55.82,55.86,55.8,55.84,50836.0,46.8757,46.9092,46.8589,46.8924,50836.0
2017-03-22 14:15:00,55.84,55.86,55.81,55.81,52539.0,46.8924,46.9092,46.8673,46.8673,52539.0
2017-03-22 14:20:00,55.81,55.86,55.81,55.85,43203.0,46.8673,46.9092,46.8673,46.9008,43203.0
2017-03-22 14:25:00,55.85,55.85,55.79,55.83,38140.0,46.9008,46.9008,46.8505,46.8841,38140.0
2017-03-22 14:30:00,55.83,55.89,55.81,55.85,90910.0,46.8841,46.9344,46.8673,46.9008,90910.0
2017-03-22 14:35:00,55.85,55.87,55.81,55.85,104618.0,46.9008,46.9176,46.8673,46.9008,104618.0
2017-03-22 14:40:00,55.85,55.88,55.81,55.85,76155.0,46.9008,46.926,46.8673,46.9008,76155.0
2017-03-22 14:45:00,55.85,55.89,55.84,55.88,64994.0,46.9008,46.9344,46.8924,46.926,64994.0
2017-03-22 14:50:00,55.88,55.92,55.86,55.91,112191.0,46.926,46.9596,46.9092,46.9512,112191.0
2017-03-22 14:55:00,55.91,55.91,55.87,55.9,40987.0,46.9512,46.9512,46.9176,46.9428,40987.0
2017-03-22 15:00:00,55.9,55.92,55.89,55.9,50703.0,46.9428,46.9596,46.9344,46.9428,50703.0
2017-03-22 15:05:00,55.9,55.92,55.88,55.9,48594.0,46.9428,46.9596,46.926,46.9428,48594.0
2017-03-22 15:10:00,55.89,55.9,55.87,55.88,42915.0,46.9344,46.9428,46.9176,46.926,42915.0
2017-03-22 15:15:00,55.89,55.91,55.85,55.89,73559.0,46.9344,46.9512,46.9008,46.9344,73559.0
2017-03-22 15:20:00,55.9,55.94,55.89,55.91,65508.0,46.9428,46.9764,46.9344,46.9512,65508.0
2017-03-22 15:25:00,55.9,55.92,55.87,55.87,83161.0,46.9428,46.9596,46.9176,46.9176,83161.0
2017-03-22 15:30:00,55.88,55.89,55.82,55.82,71709.0,46.926,46.9344,46.8757,46.8757,71709.0
2017-03-22 15:35:00,55.82,55.86,55.82,55.83,58217.0,46.8757,46.9092,46.8757,46.8841,58217.0
2017-03-22 15:40:00,55.83,55.88,55.82,55.87,97878.0,46.8841,46.926,46.8757,46.9176,97878.0
2017-03-22 15:45:00,55.86,55.89,55.85,55.88,111940.0,46.9092,46.9344,46.9008,46.926,111940.0
2017-03-22 15:50:00,55.88,55.93,55.87,55.9,164609.0,46.926,46.968,46.9176,46.9428,164609.0
2017-03-22 15:55:00,55.91,55.93,55.88,55.89,362336.0,46.9512,46.968,46.926,46.9344,362336.0
2017-03-23 09:30:00,56.15,56.21,55.91,55.97,212923.0,47.1528,47.2032,46.9512,47.0016,212923.0
2017-03-23 09:35:00,55.97,56.07,55.91,55.99,133585.0,47.0016,47.0856,46.9512,47.0184,133585.0
2017-03-23 09:40:00,55.98,56.06,55.91,55.93,71382.0,47.01,47.0772,46.9512,46.968,71382.0
2017-03-23 09:45:00,55.92,55.95,55.85,55.91,99501.0,46.9596,46.9848,46.9008,46.9512,99501.0
2017-03-23 09:50:00,55.91,55.93,55.83,55.86,149094.0,46.9512,46.968,46.8841,46.9092,149094.0
2017-03-23 09:55:00,55.86,55.95,55.85,55.91,79448.0,46.9092,46.9848,46.9008,46.9512,79448.0
2017-03-23 10:00:00,55.91,56.13,55.91,56.05,156023.0,46.9512,47.136,46.9512,47.0688,156023.0
2017-03-23 10:05:00,56.05,56.08,56.01,56.08,46868.0,47.0688,47.094,47.0352,47.094,46868.0
2017-03-23 10:10:00,56.08,56.1,56.01,56.1,47353.0,47.094,47.1108,47.0352,47.1108,47353.0
2017-03-23 10:15:00,56.09,56.11,56.02,56.1,51063.0,47.1024,47.1192,47.0436,47.1108,51063.0
2017-03-23 10:20:00,56.1,56.19,56.1,56.14,113321.0,47.1108,47.1864,47.1108,47.1444,113321.0
2017-03-23 10:25:00,56.15,56.16,56.07,56.11,48437.0,47.1528,47.1612,47.0856,47.1192,48437.0
2017-03-23 10:30:00,56.11,56.12,56.03,56.04,52848.0,47.1192,47.1276,47.052,47.0604,52848.0
2017-03-23 10:35:00,56.04,56.08,56.02,56.08,74251.0,47.0604,47.094,47.0436,47.094,74251.0
2017-03-23 10:40:00,56.09,56.16,56.08,56.13,68930.0,47.1024,47.1612,47.094,47.136,68930.0
2017-03-23 10:45:00,56.12,56.15,56.09,56.14,47775.0,47.1276,47.1528,47.1024,47.1444,47775.0
2017-03-23 10:50:00,56.14,56.19,56.14,56.19,50751.0,47.1444,47.1864,47.1444,47.1864,50751.0
2017-03-23 10:55:00,56.19,56.25,56.18,56.23,93294.0,47.1864,47.2368,47.178,47.22,93294.0
2017-03-23 11:00:00,56.22,56.26,56.2,56.2,47364.0,47.2116,47.2451,47.1948,47.1948,47364.0
2017-03-23 11:05:00,56.21,56.27,56.2,56.27,42925.0,47.2032,47.2535,47.1948,47.2535,42925.0
2017-03-23 11:10:00,56.27,56.3,56.21,56.28,86219.0,47.2535,47.2787,47.2032,47.2619,86219.0
2017-03-23 11:15:00,56.28,56.38,56.27,56.36,193984.0,47.2619,47.3459,47.2535,47.3291,193984.0
2017-03-23 11:20:00,56.36,56.43,56.32,56.32,114537.0,47.3291,47.3879,47.2955,47.2955,114537.0
2017-03-23 11:25:00,56.32,56.34,56.3,56.34,36258.0,47.2955,47.3123,47.2787,47.3123,36258.0
2017-03-23 11:30:00,56.34,56.35,56.27,56.28,62610.0,47.3123,47.3207,47.2535,47.2619,62610.0
2017-03-23 11:35:00,56.27,56.31,56.26,56.3,36105.0,47.2535,47.2871,47.2451,47.2787,36105.0
2017-03-23 11:40:00,56.29,56.3,56.26,56.26,35584.0,47.2703,47.2787,47.2451,47.2451,35584.0
2017-03-23 11:45:00,56.26,56.26,56.19,56.2,57898.0,47.2451,47.2451,47.1864,47.1948,57898.0
2017-03-23 11:50:00,56.21,56.23,56.19,56.2,25955.0,47.2032,47.22,47.1864,47.1948,25955.0
2017-03-23 11:55:00,56.21,56.27,56.2,56.25,80932.0,47.2032,47.2535,47.1948,47.2368,80932.0
2017-03-23 12:00:00,56.26,56.3,56.25,56.3,43379.0,47.2451,47.2787,47.2368,47.2787,43379.0
2017-03-23 12:05:00,56.3,56.3,56.23,56.24,47428.0,47.2787,47.2787,47.22,47.2284,47428.0
2017-03-23 12:10:00,56.23,56.25,56.2,56.23,48202.0,47.22,47.2368,47.1948,47.22,48202.0
2017-03-23 12:15:00,56.22,56.3,56.22,56.25,52124.0,47.2116,47.2787,47.2116,47.2368,52124.0
2017-03-23 12:20:00,56.25,56.26,56.22,56.24,25823.0,47.2368,47.2451,47.2116,47.2284,25823.0
2017-03-23 12:25:00,56.25,56.3,56.21,56.28,50676.0,47.2368,47.2787,47.2032,47.2619,50676.0
2017-03-23 12:30:00,56.28,56.36,56.26,56.34,58712.0,47.2619,47.3291,47.2451,47.3123,58712.0
2017-03-23 12:35:00,56.33,56.36,56.32,56.35,48573.0,47.3039,47.3291,47.2955,47.3207,48573.0
2017-03-23 12:40:00,56.35,56.38,56.34,56.36,35977.0,47.3207,47.3459,47.3123,47.3291,35977.0
2017-03-23 12:45:00,56.37,56.38,56.32,56.35,50379.0,47.3375,47.3459,47.2955,47.3207,50379.0
2017-03-23 12:50:00,56.35,56.38,56.34,56.38,34220.0,47.3207,47.3459,47.3123,47.3459,34220.0
2017-03-23 12:55:00,56.38,56.39,56.3,56.31,58911.0,47.3459,47.3543,47.2787,47.2871,58911.0
2017-03-23 13:00:00,56.32,56.32,56.18,56.18,44837.0,47.2955,47.2955,47.178,47.178,44837.0
2017-03-23 13:05:00,56.17,56.24,56.1,56.12,39110.0,47.1696,47.2284,47.1108,47.1276,39110.0
2017-03-23 13:10:00,56.11,56.15,56.0,56.06,100126.0,47.1192,47.1528,47.0268,47.0772,100126.0
2017-03-23 13:15:00,56.05,56.09,56.0,56.07,62189.0,47.0688,47.1024,47.0268,47.0856,62189.0
2017-03-23 13:20:00,56.07,56.1,56.03,56.04,41687.0,47.0856,47.1108,47.052,47.0604,41687.0
2017-03-23 13:25:00,56.04,56.05,55.95,55.95,51741.0,47.0604,47.0688,46.9848,46.9848,51741.0
2017-03-23 13:30:00,55.95,56.0,55.94,55.98,55915.0,46.9848,47.0268,46.9764,47.01,55915.0
2017-03-23 13:35:00,55.98,56.03,55.98,56.0,29663.0,47.01,47.052,47.01,47.0268,29663.0
2017-03-23 13:40:00,56.0,56.08,55.99,56.03,38925.0,47.0268,47.094,47.0184,47.052,38925.0
2017-03-23 13:45:00,56.04,56.08,56.02,56.07,20893.0,47.0604,47.094,47.0436,47.0856,20893.0
2017-03-23 13:50:00,56.07,56.1,56.06,56.08,24583.0,47.0856,47.1108,47.0772,47.094,24583.0
2017-03-23 13:55:00,56.07,56.09,56.02,56.04,41652.0,47.0856,47.1024,47.0436,47.0604,41652.0
2017-03-23 14:00:00,56.04,56.07,56.01,56.07,28466.0,47.0604,47.0856,47.0352,47.0856,28466.0
2017-03-23 14:05:00,56.07,56.12,56.06,56.1,25559.0,47.0856,47.1276,47.0772,47.1108,25559.0
2017-03-23 14:10:00,56.11,56.11,56.08,56.08,22210.0,47.1192,47.1192,47.094,47.094,22210.0
2017-03-23 14:15:00,56.08,56.1,56.05,56.07,38171.0,47.094,47.1108,47.0688,47.0856,38171.0
2017-03-23 14:20:00,56.07,56.08,56.03,56.04,50201.0,47.0856,47.094,47.052,47.0604,50201.0
2017-03-23 14:25:00,56.03,56.04,56.01,56.03,37429.0,47.052,47.0604,47.0352,47.052,37429.0
2017-03-23 14:30:00,56.02,56.03,55.99,55.99,45984.0,47.0436,47.052,47.0184,47.0184,45984.0
2017-03-23 14:35:00,55.99,56.02,55.96,56.02,40967.0,47.0184,47.0436,46.9932,47.0436,40967.0
2017-03-23 14:40:00,56.02,56.06,56.0,56.05,28968.0,47.0436,47.0772,47.0268,47.0688,28968.0
2017-03-23 14:45:00,56.05,56.09,56.03,56.04,43416.0,47.0688,47.1024,47.052,47.0604,43416.0
2017-03-23 14:50:00,56.03,56.04,56.01,56.03,24048.0,47.052,47.0604,47.0352,47.052,24048.0
2017-03-23 14:55:00,56.03,56.04,55.98,55.98,53186.0,47.052,47.0604,47.01,47.01,53186.0
2017-03-23 15:00:00,55.98,56.0,55.95,55.97,54721.0,47.01,47.0268,46.9848,47.0016,54721.0
2017-03-23 15:05:00,55.97,55.99,55.96,55.96,39940.0,47.0016,47.0184,46.9932,46.9932,39940.0
2017-03-23 15:10:00,55.97,55.97,55.87,55.87,150391.0,47.0016,47.0016,46.9176,46.9176,150391.0
2017-03-23 15:15:00,55.88,55.92,55.87,55.9,58845.0,46.926,46.9596,46.9176,46.9428,58845.0
2017-03-23 15:20:00,55.9,55.96,55.9,55.91,49514.0,46.9428,46.9932,46.9428,46.9512,49514.0
2017-03-23 15:25:00,55.91,55.92,55.86,55.86,97165.0,46.9512,46.9596,46.9092,46.9092,97165.0
2017-03-23 15:30:00,55.86,55.88,55.78,55.8,116973.0,46.9092,46.926,46.8421,46.8589,116973.0
2017-03-23 15:35:00,55.81,55.84,55.8,55.82,85738.0,46.8673,46.8924,46.8589,46.8757,85738.0
2017-03-23 15:40:00,55.83,55.86,55.78,55.79,110525.0,46.8841,46.9092,46.8421,46.8505,110525.0
2017-03-23 15:45:00,55.79,55.84,55.78,55.84,165582.0,46.8505,46.8924,46.8421,46.8924,165582.0
2017-03-23 15:50:00,55.83,55.84,55.78,55.8,164045.0,46.8841,46.8924,46.8421,46.8589,164045.0
2017-03-23 15:55:00,55.8,55.87,55.79,55.85,645804.0,46.8589,46.9176,46.8505,46.9008,645804.0
2017-03-24 09:30:00,56.11,56.38,55.9,56.36,372348.0,47.1192,47.3459,46.9428,47.3291,372348.0
2017-03-24 09:35:00,56.37,56.45,56.37,56.42,142290.0,47.3375,47.4047,47.3375,47.3795,142290.0
2017-03-24 09:40:00,56.42,56.47,56.38,56.41,107865.0,47.3795,47.4215,47.3459,47.3711,107865.0
2017-03-24 09:45:00,56.41,56.42,56.27,56.33,140646.0,47.3711,47.3795,47.2535,47.3039,140646.0
2017-03-24 09:50:00,56.34,56.36,56.26,56.31,122330.0,47.3123,47.3291,47.2451,47.2871,122330.0
2017-03-24 09:55:00,56.31,56.42,56.28,56.41,136246.0,47.2871,47.3795,47.2619,47.3711,136246.0
2017-03-24 10:00:00,56.41,56.44,56.37,56.38,105787.0,47.3711,47.3963,47.3375,47.3459,105787.0
2017-03-24 10:05:00,56.37,56.4,56.34,56.4,99186.0,47.3375,47.3627,47.3123,47.3627,99186.0
2017-03-24 10:10:00,56.4,56.49,56.38,56.49,167588.0,47.3627,47.4383,47.3459,47.4383,167588.0
2017-03-24 10:15:00,56.49,56.54,56.48,56.52,240751.0,47.4383,47.4803,47.4299,47.4635,240751.0
2017-03-24 10:20:00,56.51,56.52,56.41,56.43,167781.0,47.4551,47.4635,47.3711,47.3879,167781.0
2017-03-24 10:25:00,56.42,56.43,56.41,56.43,116308.0,47.3795,47.3879,47.3711,47.3879,116308.0
2017-03-24 10:30:00,56.43,56.49,56.42,56.48,124655.0,47.3879,47.4383,47.3795,47.4299,124655.0
2017-03-24 10:35:00,56.48,56.54,56.47,56.54,110719.0,47.4299,47.4803,47.4215,47.4803,110719.0
2017-03-24 10:40:00,56.53,56.64,56.52,56.61,135118.0,47.4719,47.5643,47.4635,47.5391,135118.0
2017-03-24 10:45:00,56.62,56.68,56.6,56.62,144366.0,47.5475,47.5978,47.5307,47.5475,144366.0
2017-03-24 10:50:00,56.62,56.69,56.61,56.65,118892.0,47.5475,47.6062,47.5391,47.5727,118892.0
2017-03-24 10:55:00,56.65,56.82,56.6,56.82,209188.0,47.5727,47.7154,47.5307,47.7154,209188.0
2017-03-24 11:00:00,56.82,56.82,56.72,56.79,168384.0,47.7154,47.7154,47.6314,47.6902,168384.0
2017-03-24 11:05:00,56.79,56.84,56.79,56.8,228356.0,47.6902,47.7322,47.6902,47.6986,228356.0
2017-03-24 11:10:00,56.8,56.89,56.8,56.83,269817.0,47.6986,47.7742,47.6986,47.7238,269817.0
2017-03-24 11:15:00,56.83,56.91,56.81,56.87,231826.0,47.7238,47.791,47.707,47.7574,231826.0
2017-03-24 11:20:00,56.86,56.89,56.84,56.89,148358.0,47.749,47.7742,47.7322,47.7742,148358.0
2017-03-24 11:25:00,56.88,56.92,56.86,56.91,286832.0,47.7658,47.7994,47.749,47.791,286832.0
2017-03-24 11:30:00,56.91,57.0,56.89,56.97,174734.0,47.791,47.8666,47.7742,47.8414,174734.0
2017-03-24 11:35:00,56.97,56.98,56.93,56.97,205896.0,47.8414,47.8498,47.8078,47.8414,205896.0
2017-03-24 11:40:00,56.97,56.98,56.96,56.98,105308.0,47.8414,47.8498,47.833,47.8498,105308.0
2017-03-24 11:45:00,56.98,57.05,56.96,56.97,326717.0,47.8498,47.9086,47.833,47.8414,326717.0
2017-03-24 11:50:00,56.97,57.03,56.95,57.03,166761.0,47.8414,47.8918,47.8246,47.8918,166761.0
2017-03-24 11:55:00,57.03,57.09,56.96,57.08,194496.0,47.8918,47.9422,47.833,47.9338,194496.0
2017-03-24 12:00:00,57.08,57.08,56.99,57.02,134222.0,47.9338,47.9338,47.8582,47.8834,134222.0
2017-03-24 12:05:00,57.02,57.02,56.99,57.0,76290.0,47.8834,47.8834,47.8582,47.8666,76290.0
2017-03-24 12:10:00,56.99,57.05,56.9,56.94,200593.0,47.8582,47.9086,47.7826,47.8162,200593.0
2017-03-24 12:15:00,56.93,56.99,56.9,56.98,159532.0,47.8078,47.8582,47.7826,47.8498,159532.0
2017-03-24 12:20:00,56.98,56.99,56.89,56.96,197449.0,47.8498,47.8582,47.7742,47.833,197449.0
2017-03-24 12:25:00,56.97,57.1,56.94,57.07,141016.0,47.8414,47.9506,47.8162,47.9254,141016.0
2017-03-24 12:30:00,57.08,57.18,57.04,57.11,183106.0,47.9338,48.0177,47.9002,47.9589,183106.0
2017-03-24 12:35:00,57.11,57.24,57.11,57.22,150270.0,47.9589,48.0681,47.9589,48.0513,150270.0
2017-03-24 12:40:00,57.23,57.23,57.14,57.18,117399.0,48.0597,48.0597,47.9841,48.0177,117399.0
2017-03-24 12:45:00,57.18,57.23,57.14,57.23,105215.0,48.0177,48.0597,47.9841,48.0597,105215.0
2017-03-24 12:50:00,57.23,57.34,57.22,57.29,248309.0,48.0597,48.1521,48.0513,48.1101,248309.0
2017-03-24 12:55:00,57.29,57.31,57.21,57.29,127488.0,48.1101,48.1269,48.0429,48.1101,127488.0
2017-03-24 13:00:00,57.3,57.34,57.22,57.24,215338.0,48.1185,48.1521,48.0513,48.0681,215338.0
2017-03-24 13:05:00,57.24,57.25,57.15,57.17,124791.0,48.0681,48.0765,47.9925,48.0093,124791.0
2017-03-24 13:10:00,57.17,57.26,57.14,57.25,156844.0,48.0093,48.0849,47.9841,48.0765,156844.0
2017-03-24 13:15:00,57.25,57.28,57.21,57.27,174505.0,48.0765,48.1017,48.0429,48.0933,174505.0
2017-03-24 13:20:00,57.26,57.33,57.26,57.31,104958.0,48.0849,48.1437,48.0849,48.1269,104958.0
2017-03-24 13:25:00,57.31,57.38,57.31,57.32,124079.0,48.1269,48.1857,48.1269,48.1353,124079.0
2017-03-24 13:30:00,57.32,57.33,57.28,57.31,117950.0,48.1353,48.1437,48.1017,48.1269,117950.0
2017-03-24 13:35:00,57.32,57.34,57.28,57.33,109846.0,48.1353,48.1521,48.1017,48.1437,109846.0
2017-03-24 13:40:00,57.34,57.34,57.22,57.23,204792.0,48.1521,48.1521,48.0513,48.0597,204792.0
2017-03-24 13:45:00,57.23,57.26,57.22,57.23,81590.0,48.0597,48.0849,48.0513,48.0597,81590.0
2017-03-24 13:50:00,57.23,57.24,57.2,57.22,145268.0,48.0597,48.0681,48.0345,48.0513,145268.0
2017-03-24 13:55:00,57.22,57.24,57.18,57.21,165244.0,48.0513,48.0681,48.0177,48.0429,165244.0
2017-03-24 14:00:00,57.21,57.24,57.12,57.12,105686.0,48.0429,48.0681,47.9673,47.9673,105686.0
2017-03-24 14:05:00,57.12,57.15,56.97,56.99,125601.0,47.9673,47.9925,47.8414,47.8582,125601.0
2017-03-24 14:10:00,56.98,57.0,56.92,56.95,117554.0,47.8498,47.8666,47.7994,47.8246,117554.0
2017-03-24 14:15:00,56.94,56.99,56.93,56.98,154302.0,47.8162,47.8582,47.8078,47.8498,154302.0
2017-03-24 14:20:00,56.99,56.99,56.86,56.9,129490.0,47.8582,47.8582,47.749,47.7826,129490.0
2017-03-24 14:25:00,56.9,56.94,56.78,56.84,130196.0,47.7826,47.8162,47.6818,47.7322,130196.0
2017-03-24 14:30:00,56.84,56.9,56.81,56.85,98632.0,47.7322,47.7826,47.707,47.7406,98632.0
2017-03-24 14:35:00,56.85,56.9,56.84,56.88,119279.0,47.7406,47.7826,47.7322,47.7658,119279.0
2017-03-24 14:40:00,56.88,56.95,56.86,56.94,129544.0,47.7658,47.8246,47.749,47.8162,129544.0
2017-03-24 14:45:00,56.94,56.97,56.86,56.88,115138.0,47.8162,47.8414,47.749,47.7658,115138.0
2017-03-24 14:50:00,56.88,56.89,56.82,56.84,142610.0,47.7658,47.7742,47.7154,47.7322,142610.0
2017-03-24 14:55:00,56.84,56.87,56.81,56.84,93587.0,47.7322,47.7574,47.707,47.7322,93587.0
2017-03-24 15:00:00,56.85,56.86,56.79,56.83,142286.0,47.7406,47.749,47.6902,47.7238,142286.0
2017-03-24 15:05:00,56.83,56.84,56.77,56.82,129118.0,47.7238,47.7322,47.6734,47.7154,129118.0
2017-03-24 15:10:00,56.81,56.82,56.73,56.77,115738.0,47.707,47.7154,47.6398,47.6734,115738.0
2017-03-24 15:15:00,56.76,56.76,56.66,56.7,135112.0,47.665,47.665,47.5811,47.6146,135112.0
2017-03-24 15:20:00,56.69,56.77,56.68,56.76,116228.0,47.6062,47.6734,47.5978,47.665,116228.0
2017-03-24 15:25:00,56.78,56.86,56.72,56.86,173446.0,47.6818,47.749,47.6314,47.749,173446.0
2017-03-24 15:30:00,56.85,56.86,56.73,56.84,246423.0,47.7406,47.749,47.6398,47.7322,246423.0
2017-03-24 15:35:00,56.85,56.91,56.77,56.9,204529.0,47.7406,47.791,47.6734,47.7826,204529.0
2017-03-24 15:40:00,56.9,56.97,56.88,56.89,204613.0,47.7826,47.8414,47.7658,47.7742,204613.0
2017-03-24 15:45:00,56.88,56.9,56.77,56.8,285987.0,47.7658,47.7826,47.6734,47.6986,285987.0
2017-03-24 15:50:00,56.8,56.87,56.76,56.84,518151.0,47.6986,47.7574,47.665,47.7322,518151.0
2017-03-24 15:55:00,56.85,56.9,56.79,56.81,1008245.0,47.7406,47.7826,47.6902,47.707,1008245.0
2017-03-27 09:30:00,56.62,56.79,56.6,56.7,207182.0,47.5475,47.6902,47.5307,47.6146,207182.0
2017-03-27 09:35:00,56.71,56.73,56.46,56.57,136070.0,47.623,47.6398,47.4131,47.5055,136070.0
2017-03-27 09:40:00,56.56,56.73,56.53,56.73,100977.0,47.4971,47.6398,47.4719,47.6398,100977.0
2017-03-27 09:45:00,56.72,56.93,56.71,56.9,177925.0,47.6314,47.8078,47.623,47.7826,177925.0
2017-03-27 09:50:00,56.9,57.06,56.87,57.05,227500.0,47.7826,47.917,47.7574,47.9086,227500.0
2017-03-27 09:55:00,57.04,57.14,57.04,57.04,146292.0,47.9002,47.9841,47.9002,47.9002,146292.0
2017-03-27 10:00:00,57.04,57.04,56.92,56.95,179924.0,47.9002,47.9002,47.7994,47.8246,179924.0
2017-03-27 10:05:00,56.95,57.0,56.92,56.97,133584.0,47.8246,47.8666,47.7994,47.8414,133584.0
2017-03-27 10:10:00,56.96,57.01,56.95,56.97,98504.0,47.833,47.875,47.8246,47.8414,98504.0
2017-03-27 10:15:00,56.97,57.08,56.96,57.0,86694.0,47.8414,47.9338,47.833,47.8666,86694.0
2017-03-27 10:20:00,57.0,57.08,56.99,57.08,58763.0,47.8666,47.9338,47.8582,47.9338,58763.0
2017-03-27 10:25:00,57.07,57.08,57.01,57.02,69843.0,47.9254,47.9338,47.875,47.8834,69843.0
2017-03-27 10:30:00,57.03,57.12,57.02,57.12,80239.0,47.8918,47.9673,47.8834,47.9673,80239.0
2017-03-27 10:35:00,57.11,57.12,57.04,57.05,85571.0,47.9589,47.9673,47.9002,47.9086,85571.0
2017-03-27 10:40:00,57.06,57.15,57.05,57.15,147147.0,47.917,47.9925,47.9086,47.9925,147147.0
2017-03-27 10:45:00,57.15,57.18,57.11,57.16,140043.0,47.9925,48.0177,47.9589,48.0009,140043.0
2017-03-27 10:50:00,57.16,57.19,57.07,57.08,128657.0,48.0009,48.0261,47.9254,47.9338,128657.0
2017-03-27 10:55:00,57.08,57.18,57.06,57.17,61829.0,47.9338,48.0177,47.917,48.0093,61829.0
2017-03-27 11:00:00,57.17,57.18,57.05,57.05,65034.0,48.0093,48.0177,47.9086,47.9086,65034.0
2017-03-27 11:05:00,57.06,57.07,56.99,57.02,87407.0,47.917,47.9254,47.8582,47.8834,87407.0
2017-03-27 11:10:00,57.02,57.06,56.98,57.05,79827.0,47.8834,47.917,47.8498,47.9086,79827.0
2017-03-27 11:15:00,57.05,57.11,57.04,57.11,97456.0,47.9086,47.9589,47.9002,47.9589,97456.0
2017-03-27 11:20:00,57.11,57.13,57.09,57.13,70071.0,47.9589,47.9757,47.9422,47.9757,70071.0
2017-03-27 11:25:00,57.13,57.18,57.08,57.18,70622.0,47.9757,48.0177,47.9338,48.0177,70622.0
2017-03-27 11:30:00,57.18,57.25,57.17,57.24,123090.0,48.0177,48.0765,48.0093,48.0681,123090.0
2017-03-27 11:35:00,57.23,57.28,57.23,57.24,111667.0,48.0597,48.1017,48.0597,48.0681,111667.0
2017-03-27 11:40:00,57.24,57.33,57.22,57.3,125422.0,48.0681,48.1437,48.0513,48.1185,125422.0
2017-03-27 11:45:00,57.31,57.34,57.29,57.34,94938.0,48.1269,48.1521,48.1101,48.1521,94938.0
2017-03-27 11:50:00,57.34,57.36,57.32,57.35,112137.0,48.1521,48.1689,48.1353,48.1605,112137.0
2017-03-27 11:55:00,57.35,57.39,57.29,57.39,147795.0,48.1605,48.1941,48.1101,48.1941,147795.0
2017-03-27 12:00:00,57.4,57.45,57.31,57.38,103286.0,48.2025,48.2445,48.1269,48.1857,103286.0
2017-03-27 12:05:00,57.38,57.39,57.3,57.3,43178.0,48.1857,48.1941,48.1185,48.1185,43178.0
2017-03-27 12:10:00,57.3,57.32,57.29,57.3,66042.0,48.1185,48.1353,48.1101,48.1185,66042.0
2017-03-27 12:15:00,57.29,57.29,57.21,57.23,48862.0,48.1101,48.1101,48.0429,48.0597,48862.0
2017-03-27 12:20:00,57.23,57.25,57.18,57.23,40616.0,48.0597,48.0765,48.0177,48.0597,40616.0
2017-03-27 12:25:00,57.23,57.24,57.19,57.22,27672.0,48.0597,48.0681,48.0261,48.0513,27672.0
2017-03-27 12:30:00,57.22,57.23,57.2,57.21,38224.0,48.0513,48.0597,48.0345,48.0429,38224.0
2017-03-27 12:35:00,57.21,57.22,57.14,57.14,54832.0,48.0429,48.0513,47.9841,47.9841,54832.0
2017-03-27 12:40:00,57.14,57.16,57.13,57.14,36150.0,47.9841,48.0009,47.9757,47.9841,36150.0
2017-03-27 12:45:00,57.14,57.24,57.13,57.23,56297.0,47.9841,48.0681,47.9757,48.0597,56297.0
2017-03-27 12:50:00,57.24,57.34,57.21,57.34,96682.0,48.0681,48.1521,48.0429,48.1521,96682.0
2017-03-27 12:55:00,57.34,57.34,57.21,57.24,68972.0,48.1521,48.1521,48.0429,48.0681,68972.0
2017-03-27 13:00:00,57.23,57.29,57.22,57.27,38423.0,48.0597,48.1101,48.0513,48.0933,38423.0
2017-03-27 13:05:00,57.27,57.28,57.24,57.26,35053.0,48.0933,48.1017,48.0681,48.0849,35053.0
2017-03-27 13:10:00,57.26,57.26,57.2,57.2,57006.0,48.0849,48.0849,48.0345,48.0345,57006.0
2017-03-27 13:15:00,57.21,57.21,57.17,57.19,35121.0,48.0429,48.0429,48.0093,48.0261,35121.0
2017-03-27 13:20:00,57.19,57.2,57.16,57.18,37908.0,48.0261,48.0345,48.0009,48.0177,37908.0
2017-03-27 13:25:00,57.18,57.23,57.18,57.23,59371.0,48.0177,48.0597,48.0177,48.0597,59371.0
2017-03-27 13:30:00,57.23,57.26,57.22,57.22,46548.0,48.0597,48.0849,48.0513,48.0513,46548.0
2017-03-27 13:35:00,57.22,57.24,57.15,57.18,33304.0,48.0513,48.0681,47.9925,48.0177,33304.0
2017-03-27 13:40:00,57.17,57.22,57.17,57.2,50556.0,48.0093,48.0513,48.0093,48.0345,50556.0
2017-03-27 13:45:00,57.2,57.2,57.13,57.15,44527.0,48.0345,48.0345,47.9757,47.9925,44527.0
2017-03-27 13:50:00,57.15,57.2,57.14,57.19,36751.0,47.9925,48.0345,47.9841,48.0261,36751.0
2017-03-27 13:55:00,57.2,57.2,57.12,57.13,47195.0,48.0345,48.0345,47.9673,47.9757,47195.0
2017-03-27 14:00:00,57.12,57.17,57.12,57.16,46630.0,47.9673,48.0093,47.9673,48.0009,46630.0
2017-03-27 14:05:00,57.16,57.18,57.15,57.17,32429.0,48.0009,48.0177,47.9925,48.0093,32429.0
2017-03-27 14:10:00,57.17,57.19,57.15,57.18,83545.0,48.0093,48.0261,47.9925,48.0177,83545.0
2017-03-27 14:15:00,57.18,57.22,57.15,57.2,168599.0,48.0177,48.0513,47.9925,48.0345,168599.0
2017-03-27 14:20:00,57.19,57.22,57.18,57.19,74989.0,48.0261,48.0513,48.0177,48.0261,74989.0
2017-03-27 14:25:00,57.2,57.2,57.17,57.18,93652.0,48.0345,48.0345,48.0093,48.0177,93652.0
2017-03-27 14:30:00,57.18,57.2,57.14,57.16,239574.0,48.0177,48.0345,47.9841,48.0009,239574.0
2017-03-27 14:35:00,57.17,57.18,57.12,57.13,85145.0,48.0093,48.0177,47.9673,47.9757,85145.0
2017-03-27 14:40:00,57.12,57.19,57.11,57.18,62096.0,47.9673,48.0261,47.9589,48.0177,62096.0
2017-03-27 14:45:00,57.19,57.23,57.17,57.22,52183.0,48.0261,48.0597,48.0093,48.0513,52183.0
2017-03-27 14:50:00,57.22,57.23,57.19,57.22,63449.0,48.0513,48.0597,48.0261,48.0513,63449.0
2017-03-27 14:55:00,57.22,57.22,57.18,57.22,52002.0,48.0513,48.0513,48.0177,48.0513,52002.0
2017-03-27 15:00:00,57.21,57.23,57.2,57.23,36026.0,48.0429,48.0597,48.0345,48.0597,36026.0
2017-03-27 15:05:00,57.23,57.24,57.19,57.22,60446.0,48.0597,48.0681,48.0261,48.0513,60446.0
2017-03-27 15:10:00,57.23,57.23,57.19,57.19,49476.0,48.0597,48.0597,48.0261,48.0261,49476.0
2017-03-27 15:15:00,57.19,57.23,57.18,57.21,64014.0,48.0261,48.0597,48.0177,48.0429,64014.0
2017-03-27 15:20:00,57.21,57.22,57.19,57.21,58258.0,48.0429,48.0513,48.0261,48.0429,58258.0
2017-03-27 15:25:00,57.2,57.27,57.2,57.23,113586.0,48.0345,48.0933,48.0345,48.0597,113586.0
2017-03-27 15:30:00,57.23,57.26,57.2,57.26,68875.0,48.0597,48.0849,48.0345,48.0849,68875.0
2017-03-27 15:35:00,57.26,57.26,57.22,57.25,107641.0,48.0849,48.0849,48.0513,48.0765,107641.0
2017-03-27 15:40:00,57.25,57.27,57.21,57.26,122026.0,48.0765,48.0933,48.0429,48.0849,122026.0
2017-03-27 15:45:00,57.25,57.29,57.22,57.27,182575.0,48.0765,48.1101,48.0513,48.0933,182575.0
2017-03-27 15:50:00,57.27,57.29,57.22,57.26,304339.0,48.0933,48.1101,48.0513,48.0849,304339.0
2017-03-27 15:55:00,57.26,57.3,57.23,57.23,460433.0,48.0849,48.1185,48.0597,48.0597,460433.0
2017-03-28 09:30:00,57.1,57.42,57.1,57.41,191297.0,47.9506,48.2193,47.9506,48.2109,191297.0
2017-03-28 09:35:00,57.42,57.42,57.19,57.19,84932.0,48.2193,48.2193,48.0261,48.0261,84932.0
2017-03-28 09:40:00,57.19,57.32,57.19,57.32,92745.0,48.0261,48.1353,48.0261,48.1353,92745.0
2017-03-28 09:45:00,57.32,57.39,57.26,57.27,102133.0,48.1353,48.1941,48.0849,48.0933,102133.0
2017-03-28 09:50:00,57.26,57.38,57.17,57.36,212212.0,48.0849,48.1857,48.0093,48.1689,212212.0
2017-03-28 09:55:00,57.37,57.37,57.22,57.27,74664.0,48.1773,48.1773,48.0513,48.0933,74664.0
2017-03-28 10:00:00,57.27,57.38,57.25,57.36,96241.0,48.0933,48.1857,48.0765,48.1689,96241.0
2017-03-28 10:05:00,57.36,57.38,57.31,57.35,95508.0,48.1689,48.1857,48.1269,48.1605,95508.0
2017-03-28 10:10:00,57.35,57.37,57.3,57.3,130578.0,48.1605,48.1773,48.1185,48.1185,130578.0
2017-03-28 10:15:00,57.3,57.36,57.29,57.32,93935.0,48.1185,48.1689,48.1101,48.1353,93935.0
2017-03-28 10:20:00,57.32,57.32,57.22,57.24,115900.0,48.1353,48.1353,48.0513,48.0681,115900.0
2017-03-28 10:25:00,57.24,57.29,57.22,57.28,94426.0,48.0681,48.1101,48.0513,48.1017,94426.0
2017-03-28 10:30:00,57.27,57.32,57.2,57.21,98137.0,48.0933,48.1353,48.0345,48.0429,98137.0
2017-03-28 10:35:00,57.21,57.21,57.03,57.06,175440.0,48.0429,48.0429,47.8918,47.917,175440.0
2017-03-28 10:40:00,57.06,57.09,57.02,57.06,116999.0,47.917,47.9422,47.8834,47.917,116999.0
2017-03-28 10:45:00,57.06,57.15,57.06,57.1,93240.0,47.917,47.9925,47.917,47.9506,93240.0
2017-03-28 10:50:00,57.11,57.12,57.08,57.12,70327.0,47.9589,47.9673,47.9338,47.9673,70327.0
2017-03-28 10:55:00,57.13,57.18,57.09,57.16,59754.0,47.9757,48.0177,47.9422,48.0009,59754.0
2017-03-28 11:00:00,57.16,57.17,57.13,57.17,65945.0,48.0009,48.0093,47.9757,48.0093,65945.0
2017-03-28 11:05:00,57.17,57.22,57.13,57.18,118982.0,48.0093,48.0513,47.9757,48.0177,118982.0
2017-03-28 11:10:00,57.18,57.21,57.16,57.17,58747.0,48.0177,48.0429,48.0009,48.0093,58747.0
2017-03-28 11:15:00,57.17,57.18,57.14,57.15,52215.0,48.0093,48.0177,47.9841,47.9925,52215.0
2017-03-28 11:20:00,57.15,57.18,57.14,57.18,39435.0,47.9925,48.0177,47.9841,48.0177,39435.0
2017-03-28 11:25:00,57.18,57.21,57.16,57.17,53520.0,48.0177,48.0429,48.0009,48.0093,53520.0
2017-03-28 11:30:00,57.18,57.24,57.17,57.24,56545.0,48.0177,48.0681,48.0093,48.0681,56545.0
2017-03-28 11:35:00,57.23,57.24,57.21,57.23,133501.0,48.0597,48.0681,48.0429,48.0597,133501.0
2017-03-28 11:40:00,57.23,57.23,57.19,57.2,141180.0,48.0597,48.0597,48.0261,48.0345,141180.0
2017-03-28 11:45:00,57.21,57.24,57.18,57.24,55258.0,48.0429,48.0681,48.0177,48.0681,55258.0
2017-03-28 11:50:00,57.24,57.3,57.23,57.28,55752.0,48.0681,48.1185,48.0597,48.1017,55752.0
2017-03-28 11:55:00,57.28,57.35,57.28,57.34,167084.0,48.1017,48.1605,48.1017,48.1521,167084.0
2017-03-28 12:00:00,57.34,57.39,57.33,57.35,66049.0,48.1521,48.1941,48.1437,48.1605,66049.0
2017-03-28 12:05:00,57.35,57.36,57.31,57.34,225766.0,48.1605,48.1689,48.1269,48.1521,225766.0
2017-03-28 12:10:00,57.34,57.37,57.33,57.37,45469.0,48.1521,48.1773,48.1437,48.1773,45469.0
2017-03-28 12:15:00,57.36,57.39,57.34,57.39,87642.0,48.1689,48.1941,48.1521,48.1941,87642.0
2017-03-28 12:20:00,57.39,57.39,57.35,57.35,33359.0,48.1941,48.1941,48.1605,48.1605,33359.0
2017-03-28 12:25:00,57.36,57.38,57.34,57.36,96087.0,48.1689,48.1857,48.1521,48.1689,96087.0
2017-03-28 12:30:00,57.36,57.36,57.34,57.36,60008.0,48.1689,48.1689,48.1521,48.1689,60008.0
2017-03-28 12:35:00,57.36,57.38,57.35,57.36,52194.0,48.1689,48.1857,48.1605,48.1689,52194.0
2017-03-28 12:40:00,57.36,57.37,57.3,57.3,157242.0,48.1689,48.1773,48.1185,48.1185,157242.0
2017-03-28 12:45:00,57.3,57.31,57.27,57.29,30242.0,48.1185,48.1269,48.0933,48.1101,30242.0
2017-03-28 12:50:00,57.29,57.32,57.28,57.31,38920.0,48.1101,48.1353,48.1017,48.1269,38920.0
2017-03-28 12:55:00,57.3,57.35,57.29,57.35,42402.0,48.1185,48.1605,48.1101,48.1605,42402.0
2017-03-28 13:00:00,57.34,57.35,57.33,57.34,33505.0,48.1521,48.1605,48.1437,48.1521,33505.0
2017-03-28 13:05:00,57.34,57.35,57.31,57.32,28025.0,48.1521,48.1605,48.1269,48.1353,28025.0
2017-03-28 13:10:00,57.32,57.33,57.29,57.32,84343.0,48.1353,48.1437,48.1101,48.1353,84343.0
2017-03-28 13:15:00,57.32,57.34,57.31,57.34,31640.0,48.1353,48.1521,48.1269,48.1521,31640.0
2017-03-28 13:20:00,57.34,57.34,57.31,57.32,39468.0,48.1521,48.1521,48.1269,48.1353,39468.0
2017-03-28 13:25:00,57.32,57.34,57.31,57.32,26387.0,48.1353,48.1521,48.1269,48.1353,26387.0
2017-03-28 13:30:00,57.32,57.33,57.31,57.31,35745.0,48.1353,48.1437,48.1269,48.1269,35745.0
2017-03-28 13:35:00,57.31,57.33,57.3,57.32,31743.0,48.1269,48.1437,48.1185,48.1353,31743.0
2017-03-28 13:40:00,57.33,57.36,57.32,57.35,86644.0,48.1437,48.1689,48.1353,48.1605,86644.0
2017-03-28 13:45:00,57.34,57.35,57.31,57.31,40841.0,48.1521,48.1605,48.1269,48.1269,40841.0
2017-03-28 13:50:00,57.31,57.33,57.31,57.32,42792.0,48.1269,48.1437,48.1269,48.1353,42792.0
2017-03-28 13:55:00,57.32,57.36,57.32,57.35,94003.0,48.1353,48.1689,48.1353,48.1605,94003.0
2017-03-28 14:00:00,57.35,57.37,57.34,57.36,34630.0,48.1605,48.1773,48.1521,48.1689,34630.0
2017-03-28 14:05:00,57.36,57.39,57.35,57.39,64476.0,48.1689,48.1941,48.1605,48.1941,64476.0
2017-03-28 14:10:00,57.39,57.43,57.38,57.41,75754.0,48.1941,48.2277,48.1857,48.2109,75754.0
2017-03-28 14:15:00,57.42,57.44,57.41,57.44,38555.0,48.2193,48.2361,48.2109,48.2361,38555.0
2017-03-28 14:20:00,57.44,57.47,57.43,57.47,52115.0,48.2361,48.2613,48.2277,48.2613,52115.0
2017-03-28 14:25:00,57.46,57.49,57.44,57.45,94218.0,48.2529,48.2781,48.2361,48.2445,94218.0
2017-03-28 14:30:00,57.45,57.46,57.4,57.46,93303.0,48.2445,48.2529,48.2025,48.2529,93303.0
2017-03-28 14:35:00,57.46,57.49,57.45,57.48,25823.0,48.2529,48.2781,48.2445,48.2697,25823.0
2017-03-28 14:40:00,57.48,57.49,57.45,57.49,75036.0,48.2697,48.2781,48.2445,48.2781,75036.0
2017-03-28 14:45:00,57.49,57.5,57.45,57.48,195325.0,48.2781,48.2865,48.2445,48.2697,195325.0
2017-03-28 14:50:00,57.48,57.52,57.47,57.52,93519.0,48.2697,48.3033,48.2613,48.3033,93519.0
2017-03-28 14:55:00,57.52,57.52,57.47,57.47,53786.0,48.3033,48.3033,48.2613,48.2613,53786.0
2017-03-28 15:00:00,57.48,57.48,57.44,57.48,92817.0,48.2697,48.2697,48.2361,48.2697,92817.0
2017-03-28 15:05:00,57.47,57.51,57.46,57.48,94219.0,48.2613,48.2949,48.2529,48.2697,94219.0
2017-03-28 15:10:00,57.48,57.5,57.47,57.48,72014.0,48.2697,48.2865,48.2613,48.2697,72014.0
2017-03-28 15:15:00,57.48,57.49,57.41,57.46,92410.0,48.2697,48.2781,48.2109,48.2529,92410.0
2017-03-28 15:20:00,57.46,57.51,57.45,57.5,54441.0,48.2529,48.2949,48.2445,48.2865,54441.0
2017-03-28 15:25:00,57.49,57.52,57.48,57.48,66555.0,48.2781,48.3033,48.2697,48.2697,66555.0
2017-03-28 15:30:00,57.48,57.49,57.44,57.45,169438.0,48.2697,48.2781,48.2361,48.2445,169438.0
2017-03-28 15:35:00,57.46,57.48,57.44,57.45,158684.0,48.2529,48.2697,48.2361,48.2445,158684.0
2017-03-28 15:40:00,57.46,57.49,57.43,57.47,136628.0,48.2529,48.2781,48.2277,48.2613,136628.0
2017-03-28 15:45:00,57.47,57.47,57.44,57.45,149968.0,48.2613,48.2613,48.2361,48.2445,149968.0
2017-03-28 15:50:00,57.44,57.45,57.36,57.38,281549.0,48.2361,48.2445,48.1689,48.1857,281549.0
2017-03-28 15:55:00,57.38,57.44,57.34,57.35,384961.0,48.1857,48.2361,48.1521,48.1605,384961.0
2017-03-29 09:30:00,57.17,57.35,57.17,57.28,148696.0,48.0093,48.1605,48.0093,48.1017,148696.0
2017-03-29 09:35:00,57.27,57.32,57.22,57.31,65654.0,48.0933,48.1353,48.0513,48.1269,65654.0
2017-03-29 09:40:00,57.3,57.42,57.3,57.42,180983.0,48.1185,48.2193,48.1185,48.2193,180983.0
2017-03-29 09:45:00,57.42,57.55,57.41,57.55,159900.0,48.2193,48.3284,48.2109,48.3284,159900.0
2017-03-29 09:50:00,57.55,57.64,57.48,57.64,118544.0,48.3284,48.404,48.2697,48.404,118544.0
2017-03-29 09:55:00,57.64,57.68,57.63,57.66,113056.0,48.404,48.4376,48.3956,48.4208,113056.0
2017-03-29 10:00:00,57.66,57.68,57.6,57.65,150922.0,48.4208,48.4376,48.3704,48.4124,150922.0
2017-03-29 10:05:00,57.65,57.74,57.64,57.71,109799.0,48.4124,48.488,48.404,48.4628,109799.0
2017-03-29 10:10:00,57.71,57.79,57.71,57.78,99526.0,48.4628,48.53,48.4628,48.5216,99526.0
2017-03-29 10:15:00,57.78,57.79,57.73,57.77,67937.0,48.5216,48.53,48.4796,48.5132,67937.0
2017-03-29 10:20:00,57.77,57.85,57.75,57.85,96750.0,48.5132,48.5804,48.4964,48.5804,96750.0
2017-03-29 10:25:00,57.84,57.85,57.75,57.79,99984.0,48.572,48.5804,48.4964,48.53,99984.0
2017-03-29 10:30:00,57.79,57.84,57.79,57.79,67575.0,48.53,48.572,48.53,48.53,67575.0
2017-03-29 10:35:00,57.8,57.83,57.74,57.75,90252.0,48.5384,48.5636,48.488,48.4964,90252.0
2017-03-29 10:40:00,57.75,57.77,57.65,57.66,99186.0,48.4964,48.5132,48.4124,48.4208,99186.0
2017-03-29 10:45:00,57.66,57.67,57.61,57.61,87369.0,48.4208,48.4292,48.3788,48.3788,87369.0
2017-03-29 10:50:00,57.61,57.65,57.6,57.63,57421.0,48.3788,48.4124,48.3704,48.3956,57421.0
2017-03-29 10:55:00,57.63,57.63,57.57,57.58,67590.0,48.3956,48.3956,48.3452,48.3536,67590.0
2017-03-29 11:00:00,57.57,57.6,57.56,57.58,111919.0,48.3452,48.3704,48.3368,48.3536,111919.0
2017-03-29 11:05:00,57.58,57.58,57.51,57.55,83820.0,48.3536,48.3536,48.2949,48.3284,83820.0
2017-03-29 11:10:00,57.55,57.56,57.53,57.55,62525.0,48.3284,48.3368,48.3116,48.3284,62525.0
2017-03-29 11:15:00,57.56,57.64,57.55,57.59,165190.0,48.3368,48.404,48.3284,48.362,165190.0
2017-03-29 11:20:00,57.59,57.64,57.56,57.6,217088.0,48.362,48.404,48.3368,48.3704,217088.0
2017-03-29 11:25:00,57.6,57.62,57.56,57.62,88113.0,48.3704,48.3872,48.3368,48.3872,88113.0
2017-03-29 11:30:00,57.61,57.61,57.55,57.56,73886.0,48.3788,48.3788,48.3284,48.3368,73886.0
2017-03-29 11:35:00,57.56,57.6,57.56,57.59,100301.0,48.3368,48.3704,48.3368,48.362,100301.0
2017-03-29 11:40:00,57.59,57.59,57.52,57.53,63182.0,48.362,48.362,48.3033,48.3116,63182.0
2017-03-29 11:45:00,57.54,57.54,57.45,57.53,62893.0,48.32,48.32,48.2445,48.3116,62893.0
2017-03-29 11:50:00,57.52,57.53,57.46,57.48,49087.0,48.3033,48.3116,48.2529,48.2697,49087.0
2017-03-29 11:55:00,57.48,57.51,57.46,57.49,48613.0,48.2697,48.2949,48.2529,48.2781,48613.0
2017-03-29 12:00:00,57.48,57.5,57.45,57.5,34526.0,48.2697,48.2865,48.2445,48.2865,34526.0
2017-03-29 12:05:00,57.49,57.54,57.49,57.53,43279.0,48.2781,48.32,48.2781,48.3116,43279.0
2017-03-29 12:10:00,57.54,57.55,57.5,57.52,41383.0,48.32,48.3284,48.2865,48.3033,41383.0
2017-03-29 12:15:00,57.53,57.57,57.52,57.57,40407.0,48.3116,48.3452,48.3033,48.3452,40407.0
2017-03-29 12:20:00,57.56,57.58,57.54,57.54,30653.0,48.3368,48.3536,48.32,48.32,30653.0
2017-03-29 12:25:00,57.54,57.55,57.5,57.52,33410.0,48.32,48.3284,48.2865,48.3033,33410.0
2017-03-29 12:30:00,57.52,57.52,57.47,57.48,41257.0,48.3033,48.3033,48.2613,48.2697,41257.0
2017-03-29 12:35:00,57.48,57.52,57.46,57.47,36243.0,48.2697,48.3033,48.2529,48.2613,36243.0
2017-03-29 12:40:00,57.47,57.51,57.46,57.51,35161.0,48.2613,48.2949,48.2529,48.2949,35161.0
2017-03-29 12:45:00,57.51,57.51,57.45,57.47,58126.0,48.2949,48.2949,48.2445,48.2613,58126.0
2017-03-29 12:50:00,57.48,57.49,57.45,57.45,36091.0,48.2697,48.2781,48.2445,48.2445,36091.0
2017-03-29 12:55:00,57.46,57.46,57.41,57.44,33820.0,48.2529,48.2529,48.2109,48.2361,33820.0
2017-03-29 13:00:00,57.44,57.45,57.42,57.45,38901.0,48.2361,48.2445,48.2193,48.2445,38901.0
2017-03-29 13:05:00,57.45,57.45,57.39,57.43,31922.0,48.2445,48.2445,48.1941,48.2277,31922.0
2017-03-29 13:10:00,57.43,57.48,57.42,57.45,26444.0,48.2277,48.2697,48.2193,48.2445,26444.0
2017-03-29 13:15:00,57.45,57.5,57.45,57.49,21283.0,48.2445,48.2865,48.2445,48.2781,21283.0
2017-03-29 13:20:00,57.49,57.5,57.47,57.48,28156.0,48.2781,48.2865,48.2613,48.2697,28156.0
2017-03-29 13:25:00,57.48,57.48,57.46,57.47,20726.0,48.2697,48.2697,48.2529,48.2613,20726.0
2017-03-29 13:30:00,57.46,57.48,57.46,57.47,22495.0,48.2529,48.2697,48.2529,48.2613,22495.0
2017-03-29 13:35:00,57.47,57.48,57.46,57.46,36701.0,48.2613,48.2697,48.2529,48.2529,36701.0
2017-03-29 13:40:00,57.47,57.54,57.44,57.53,53069.0,48.2613,48.32,48.2361,48.3116,53069.0
2017-03-29 13:45:00,57.52,57.55,57.51,57.52,38248.0,48.3033,48.3284,48.2949,48.3033,38248.0
2017-03-29 13:50:00,57.53,57.57,57.52,57.55,39668.0,48.3116,48.3452,48.3033,48.3284,39668.0
2017-03-29 13:55:00,57.54,57.56,57.52,57.55,32697.0,48.32,48.3368,48.3033,48.3284,32697.0
2017-03-29 14:00:00,57.54,57.56,57.49,57.55,38059.0,48.32,48.3368,48.2781,48.3284,38059.0
2017-03-29 14:05:00,57.55,57.56,57.54,57.55,33385.0,48.3284,48.3368,48.32,48.3284,33385.0
2017-03-29 14:10:00,57.54,57.56,57.53,57.55,44522.0,48.32,48.3368,48.3116,48.3284,44522.0
2017-03-29 14:15:00,57.55,57.58,57.52,57.53,48549.0,48.3284,48.3536,48.3033,48.3116,48549.0
2017-03-29 14:20:00,57.54,57.58,57.53,57.55,39705.0,48.32,48.3536,48.3116,48.3284,39705.0
2017-03-29 14:25:00,57.55,57.61,57.55,57.6,38596.0,48.3284,48.3788,48.3284,48.3704,38596.0
2017-03-29 14:30:00,57.59,57.6,57.54,57.58,49450.0,48.362,48.3704,48.32,48.3536,49450.0
2017-03-29 14:35:00,57.58,57.64,57.57,57.64,44947.0,48.3536,48.404,48.3452,48.404,44947.0
2017-03-29 14:40:00,57.64,57.64,57.61,57.62,45186.0,48.404,48.404,48.3788,48.3872,45186.0
2017-03-29 14:45:00,57.62,57.63,57.58,57.6,54636.0,48.3872,48.3956,48.3536,48.3704,54636.0
2017-03-29 14:50:00,57.6,57.63,57.6,57.61,42223.0,48.3704,48.3956,48.3704,48.3788,42223.0
2017-03-29 14:55:00,57.61,57.62,57.59,57.59,43417.0,48.3788,48.3872,48.362,48.362,43417.0
2017-03-29 15:00:00,57.6,57.62,57.57,57.62,60264.0,48.3704,48.3872,48.3452,48.3872,60264.0
2017-03-29 15:05:00,57.62,57.62,57.58,57.59,62273.0,48.3872,48.3872,48.3536,48.362,62273.0
2017-03-29 15:10:00,57.59,57.61,57.58,57.6,51390.0,48.362,48.3788,48.3536,48.3704,51390.0
2017-03-29 15:15:00,57.6,57.62,57.59,57.61,67199.0,48.3704,48.3872,48.362,48.3788,67199.0
2017-03-29 15:20:00,57.62,57.64,57.59,57.59,51990.0,48.3872,48.404,48.362,48.362,51990.0
2017-03-29 15:25:00,57.59,57.62,57.58,57.6,61765.0,48.362,48.3872,48.3536,48.3704,61765.0
2017-03-29 15:30:00,57.6,57.62,57.59,57.61,53806.0,48.3704,48.3872,48.362,48.3788,53806.0
2017-03-29 15:35:00,57.61,57.63,57.59,57.6,75292.0,48.3788,48.3956,48.362,48.3704,75292.0
2017-03-29 15:40:00,57.6,57.61,57.56,57.58,75973.0,48.3704,48.3788,48.3368,48.3536,75973.0
2017-03-29 15:45:00,57.58,57.58,57.53,57.57,105779.0,48.3536,48.3536,48.3116,48.3452,105779.0
2017-03-29 15:50:00,57.57,57.57,57.49,57.51,224136.0,48.3452,48.3452,48.2781,48.2949,224136.0
2017-03-29 15:55:00,57.52,57.57,57.51,57.54,469316.0,48.3033,48.3452,48.2949,48.32,469316.0
2017-03-30 09:30:00,57.45,57.67,57.42,57.55,242178.0,48.2445,48.4292,48.2193,48.3284,242178.0
2017-03-30 09:35:00,57.55,57.77,57.55,57.77,212036.0,48.3284,48.5132,48.3284,48.5132,212036.0
2017-03-30 09:40:00,57.77,57.82,57.7,57.75,128882.0,48.5132,48.5552,48.4544,48.4964,128882.0
2017-03-30 09:45:00,57.76,57.9,57.71,57.9,141772.0,48.5048,48.6224,48.4628,48.6224,141772.0
2017-03-30 09:50:00,57.89,57.99,57.89,57.97,181723.0,48.614,48.6979,48.614,48.6811,181723.0
2017-03-30 09:55:00,57.97,58.1,57.97,58.08,537292.0,48.6811,48.7903,48.6811,48.7735,537292.0
2017-03-30 10:00:00,58.08,58.1,57.96,58.02,152018.0,48.7735,48.7903,48.6727,48.7231,152018.0
2017-03-30 10:05:00,58.01,58.06,57.94,57.99,79385.0,48.7147,48.7567,48.656,48.6979,79385.0
2017-03-30 10:10:00,57.98,58.01,57.94,57.98,93436.0,48.6895,48.7147,48.656,48.6895,93436.0
2017-03-30 10:15:00,57.98,58.03,57.96,58.02,84853.0,48.6895,48.7315,48.6727,48.7231,84853.0
2017-03-30 10:20:00,58.02,58.09,58.01,58.02,92399.0,48.7231,48.7819,48.7147,48.7231,92399.0
2017-03-30 10:25:00,58.03,58.07,57.97,57.98,94939.0,48.7315,48.7651,48.6811,48.6895,94939.0
2017-03-30 10:30:00,57.98,58.04,57.98,58.04,210171.0,48.6895,48.7399,48.6895,48.7399,210171.0
2017-03-30 10:35:00,58.03,58.12,58.03,58.08,125066.0,48.7315,48.8071,48.7315,48.7735,125066.0
2017-03-30 10:40:00,58.08,58.1,58.06,58.08,48892.0,48.7735,48.7903,48.7567,48.7735,48892.0
2017-03-30 10:45:00,58.08,58.11,58.07,58.11,46765.0,48.7735,48.7987,48.7651,48.7987,46765.0
2017-03-30 10:50:00,58.11,58.14,58.07,58.12,71106.0,48.7987,48.8239,48.7651,48.8071,71106.0
2017-03-30 10:55:00,58.12,58.16,58.11,58.16,54317.0,48.8071,48.8407,48.7987,48.8407,54317.0
2017-03-30 11:00:00,58.16,58.17,58.12,58.14,103158.0,48.8407,48.8491,48.8071,48.8239,103158.0
2017-03-30 11:05:00,58.14,58.17,58.11,58.11,133844.0,48.8239,48.8491,48.7987,48.7987,133844.0
2017-03-30 11:10:00,58.12,58.16,58.1,58.11,77198.0,48.8071,48.8407,48.7903,48.7987,77198.0
2017-03-30 11:15:00,58.11,58.14,58.09,58.13,57045.0,48.7987,48.8239,48.7819,48.8155,57045.0
2017-03-30 11:20:00,58.13,58.13,58.05,58.09,123751.0,48.8155,48.8155,48.7483,48.7819,123751.0
2017-03-30 11:25:00,58.09,58.14,58.04,58.12,56637.0,48.7819,48.8239,48.7399,48.8071,56637.0
2017-03-30 11:30:00,58.12,58.16,58.09,58.14,45493.0,48.8071,48.8407,48.7819,48.8239,45493.0
2017-03-30 11:35:00,58.13,58.15,58.11,58.11,43334.0,48.8155,48.8323,48.7987,48.7987,43334.0
2017-03-30 11:40:00,58.11,58.12,58.07,58.07,40576.0,48.7987,48.8071,48.7651,48.7651,40576.0
2017-03-30 11:45:00,58.07,58.14,58.07,58.13,48933.0,48.7651,48.8239,48.7651,48.8155,48933.0
2017-03-30 11:50:00,58.13,58.16,58.11,58.15,46613.0,48.8155,48.8407,48.7987,48.8323,46613.0
2017-03-30 11:55:00,58.14,58.15,58.08,58.09,47531.0,48.8239,48.8323,48.7735,48.7819,47531.0
2017-03-30 12:00:00,58.09,58.09,58.04,58.05,38955.0,48.7819,48.7819,48.7399,48.7483,38955.0
2017-03-30 12:05:00,58.05,58.09,58.03,58.09,43226.0,48.7483,48.7819,48.7315,48.7819,43226.0
2017-03-30 12:10:00,58.08,58.1,58.07,58.08,40130.0,48.7735,48.7903,48.7651,48.7735,40130.0
2017-03-30 12:15:00,58.08,58.13,58.07,58.13,53168.0,48.7735,48.8155,48.7651,48.8155,53168.0
2017-03-30 12:20:00,58.13,58.13,58.07,58.1,27189.0,48.8155,48.8155,48.7651,48.7903,27189.0
2017-03-30 12:25:00,58.09,58.11,58.08,58.08,50801.0,48.7819,48.7987,48.7735,48.7735,50801.0
2017-03-30 12:30:00,58.09,58.09,58.01,58.02,56747.0,48.7819,48.7819,48.7147,48.7231,56747.0
2017-03-30 12:35:00,58.02,58.03,57.95,57.97,63844.0,48.7231,48.7315,48.6644,48.6811,63844.0
2017-03-30 12:40:00,57.97,57.98,57.93,57.96,48094.0,48.6811,48.6895,48.6476,48.6727,48094.0
2017-03-30 12:45:00,57.96,57.99,57.95,57.96,41267.0,48.6727,48.6979,48.6644,48.6727,41267.0
2017-03-30 12:50:00,57.97,57.98,57.93,57.98,36114.0,48.6811,48.6895,48.6476,48.6895,36114.0
2017-03-30 12:55:00,57.98,58.01,57.95,58.0,124596.0,48.6895,48.7147,48.6644,48.7063,124596.0
2017-03-30 13:00:00,58.0,58.02,57.98,57.99,39055.0,48.7063,48.7231,48.6895,48.6979,39055.0
2017-03-30 13:05:00,57.98,58.01,57.98,58.01,17559.0,48.6895,48.7147,48.6895,48.7147,17559.0
2017-03-30 13:10:00,58.01,58.04,58.0,58.02,26983.0,48.7147,48.7399,48.7063,48.7231,26983.0
2017-03-30 13:15:00,58.03,58.05,58.01,58.04,30291.0,48.7315,48.7483,48.7147,48.7399,30291.0
2017-03-30 13:20:00,58.03,58.05,58.0,58.0,35182.0,48.7315,48.7483,48.7063,48.7063,35182.0
2017-03-30 13:25:00,58.0,58.03,58.0,58.03,27545.0,48.7063,48.7315,48.7063,48.7315,27545.0
2017-03-30 13:30:00,58.03,58.05,58.01,58.05,28057.0,48.7315,48.7483,48.7147,48.7483,28057.0
2017-03-30 13:35:00,58.05,58.05,58.03,58.05,29325.0,48.7483,48.7483,48.7315,48.7483,29325.0
2017-03-30 13:40:00,58.05,58.07,58.03,58.05,49094.0,48.7483,48.7651,48.7315,48.7483,49094.0
2017-03-30 13:45:00,58.05,58.07,58.04,58.07,39835.0,48.7483,48.7651,48.7399,48.7651,39835.0
2017-03-30 13:50:00,58.06,58.07,58.04,58.05,33325.0,48.7567,48.7651,48.7399,48.7483,33325.0
2017-03-30 13:55:00,58.04,58.05,58.0,58.01,45942.0,48.7399,48.7483,48.7063,48.7147,45942.0
2017-03-30 14:00:00,58.02,58.04,58.0,58.02,53992.0,48.7231,48.7399,48.7063,48.7231,53992.0
2017-03-30 14:05:00,58.02,58.02,57.99,58.01,45208.0,48.7231,48.7231,48.6979,48.7147,45208.0
2017-03-30 14:10:00,58.02,58.05,58.01,58.05,31037.0,48.7231,48.7483,48.7147,48.7483,31037.0
2017-03-30 14:15:00,58.05,58.09,58.04,58.09,57662.0,48.7483,48.7819,48.7399,48.7819,57662.0
2017-03-30 14:20:00,58.09,58.1,58.08,58.09,77527.0,48.7819,48.7903,48.7735,48.7819,77527.0
2017-03-30 14:25:00,58.09,58.11,58.08,58.08,36779.0,48.7819,48.7987,48.7735,48.7735,36779.0
2017-03-30 14:30:00,58.08,58.09,58.06,58.06,44167.0,48.7735,48.7819,48.7567,48.7567,44167.0
2017-03-30 14:35:00,58.07,58.15,58.06,58.14,198130.0,48.7651,48.8323,48.7567,48.8239,198130.0
2017-03-30 14:40:00,58.14,58.15,58.09,58.1,44560.0,48.8239,48.8323,48.7819,48.7903,44560.0
2017-03-30 14:45:00,58.1,58.13,58.08,58.13,60722.0,48.7903,48.8155,48.7735,48.8155,60722.0
2017-03-30 14:50:00,58.13,58.15,58.1,58.11,61201.0,48.8155,48.8323,48.7903,48.7987,61201.0
2017-03-30 14:55:00,58.1,58.13,58.07,58.12,37307.0,48.7903,48.8155,48.7651,48.8071,37307.0
2017-03-30 15:00:00,58.12,58.14,58.11,58.13,47356.0,48.8071,48.8239,48.7987,48.8155,47356.0
2017-03-30 15:05:00,58.13,58.14,58.1,58.1,49389.0,48.8155,48.8239,48.7903,48.7903,49389.0
2017-03-30 15:10:00,58.11,58.14,58.1,58.14,50268.0,48.7987,48.8239,48.7903,48.8239,50268.0
2017-03-30 15:15:00,58.13,58.17,58.12,58.17,68921.0,48.8155,48.8491,48.8071,48.8491,68921.0
2017-03-30 15:20:00,58.17,58.2,58.13,58.17,105978.0,48.8491,48.8743,48.8155,48.8491,105978.0
2017-03-30 15:25:00,58.17,58.2,58.16,58.2,50172.0,48.8491,48.8743,48.8407,48.8743,50172.0
2017-03-30 15:30:00,58.2,58.22,58.18,58.22,180994.0,48.8743,48.8911,48.8575,48.8911,180994.0
2017-03-30 15:35:00,58.23,58.3,58.22,58.3,281055.0,48.8995,48.9583,48.8911,48.9583,281055.0
2017-03-30 15:40:00,58.3,58.3,58.24,58.26,168328.0,48.9583,48.9583,48.9079,48.9247,168328.0
2017-03-30 15:45:00,58.26,58.27,58.24,58.26,130838.0,48.9247,48.9331,48.9079,48.9247,130838.0
2017-03-30 15:50:00,58.26,58.26,58.18,58.18,299496.0,48.9247,48.9247,48.8575,48.8575,299496.0
2017-03-30 15:55:00,58.19,58.22,58.13,58.15,823240.0,48.8659,48.8911,48.8155,48.8323,823240.0
2017-03-31 09:30:00,58.11,58.3,58.06,58.3,241593.0,48.7987,48.9583,48.7567,48.9583,241593.0
2017-03-31 09:35:00,58.29,58.31,58.26,58.3,89386.0,48.9499,48.9667,48.9247,48.9583,89386.0
2017-03-31 09:40:00,58.31,58.46,58.29,58.45,336408.0,48.9667,49.0926,48.9499,49.0842,336408.0
2017-03-31 09:45:00,58.45,58.5,58.43,58.48,216595.0,49.0842,49.1262,49.0674,49.1094,216595.0
2017-03-31 09:50:00,58.48,58.57,58.42,58.56,243453.0,49.1094,49.185,49.059,49.1766,243453.0
2017-03-31 09:55:00,58.55,58.55,58.38,58.39,86896.0,49.1682,49.1682,49.0254,49.0338,86896.0
2017-03-31 10:00:00,58.39,58.4,58.31,58.36,60268.0,49.0338,49.0422,48.9667,49.0087,60268.0
2017-03-31 10:05:00,58.36,58.39,58.3,58.3,75624.0,49.0087,49.0338,48.9583,48.9583,75624.0
2017-03-31 10:10:00,58.3,58.34,58.27,58.33,76417.0,48.9583,48.9919,48.9331,48.9835,76417.0
2017-03-31 10:15:00,58.32,58.34,58.29,58.3,50246.0,48.9751,48.9919,48.9499,48.9583,50246.0
2017-03-31 10:20:00,58.31,58.36,58.3,58.35,43643.0,48.9667,49.0087,48.9583,49.0003,43643.0
2017-03-31 10:25:00,58.36,58.38,58.32,58.35,88303.0,49.0087,49.0254,48.9751,49.0003,88303.0
2017-03-31 10:30:00,58.36,58.36,58.29,58.34,71134.0,49.0087,49.0087,48.9499,48.9919,71134.0
2017-03-31 10:35:00,58.34,58.45,58.33,58.44,102745.0,48.9919,49.0842,48.9835,49.0758,102745.0
2017-03-31 10:40:00,58.44,58.48,58.43,58.44,85645.0,49.0758,49.1094,49.0674,49.0758,85645.0
2017-03-31 10:45:00,58.43,58.48,58.42,58.46,40946.0,49.0674,49.1094,49.059,49.0926,40946.0
2017-03-31 10:50:00,58.46,58.46,58.42,58.43,61650.0,49.0926,49.0926,49.059,49.0674,61650.0
2017-03-31 10:55:00,58.42,58.43,58.36,58.36,59362.0,49.059,49.0674,49.0087,49.0087,59362.0
2017-03-31 11:00:00,58.36,58.38,58.34,58.34,28953.0,49.0087,49.0254,48.9919,48.9919,28953.0
2017-03-31 11:05:00,58.34,58.39,58.34,58.39,41977.0,48.9919,49.0338,48.9919,49.0338,41977.0
2017-03-31 11:10:00,58.39,58.41,58.36,58.39,59709.0,49.0338,49.0506,49.0087,49.0338,59709.0
2017-03-31 11:15:00,58.39,58.41,58.36,58.4,104076.0,49.0338,49.0506,49.0087,49.0422,104076.0
2017-03-31 11:20:00,58.4,58.42,58.38,58.41,84648.0,49.0422,49.059,49.0254,49.0506,84648.0
2017-03-31 11:25:00,58.41,58.45,58.39,58.4,348923.0,49.0506,49.0842,49.0338,49.0422,348923.0
2017-03-31 11:30:00,58.41,58.41,58.38,58.41,27503.0,49.0506,49.0506,49.0254,49.0506,27503.0
2017-03-31 11:35:00,58.4,58.44,58.4,58.42,51659.0,49.0422,49.0758,49.0422,49.059,51659.0
2017-03-31 11:40:00,58.42,58.44,58.4,58.42,42123.0,49.059,49.0758,49.0422,49.059,42123.0
2017-03-31 11:45:00,58.42,58.45,58.39,58.42,58679.0,49.059,49.0842,49.0338,49.059,58679.0
2017-03-31 11:50:00,58.43,58.43,58.4,58.42,46253.0,49.0674,49.0674,49.0422,49.059,46253.0
2017-03-31 11:55:00,58.42,58.43,58.41,58.43,35904.0,49.059,49.0674,49.0506,49.0674,35904.0
2017-03-31 12:00:00,58.43,58.45,58.42,58.45,55362.0,49.0674,49.0842,49.059,49.0842,55362.0
2017-03-31 12:05:00,58.45,58.45,58.4,58.41,50409.0,49.0842,49.0842,49.0422,49.0506,50409.0
2017-03-31 12:10:00,58.4,58.43,58.36,58.43,71392.0,49.0422,49.0674,49.0087,49.0674,71392.0
2017-03-31 12:15:00,58.43,58.45,58.41,58.44,93015.0,49.0674,49.0842,49.0506,49.0758,93015.0
2017-03-31 12:20:00,58.44,58.54,58.43,58.54,139510.0,49.0758,49.1598,49.0674,49.1598,139510.0
2017-03-31 12:25:00,58.54,58.55,58.53,58.53,36447.0,49.1598,49.1682,49.1514,49.1514,36447.0
2017-03-31 12:30:00,58.54,58.56,58.53,58.56,36886.0,49.1598,49.1766,49.1514,49.1766,36886.0
2017-03-31 12:35:00,58.56,58.57,58.47,58.51,71689.0,49.1766,49.185,49.101,49.1346,71689.0
2017-03-31 12:40:00,58.51,58.52,58.48,58.48,89479.0,49.1346,49.143,49.1094,49.1094,89479.0
2017-03-31 12:45:00,58.49,58.51,58.48,58.49,43321.0,49.1178,49.1346,49.1094,49.1178,43321.0
2017-03-31 12:50:00,58.5,58.52,58.49,58.52,26009.0,49.1262,49.143,49.1178,49.143,26009.0
2017-03-31 12:55:00,58.52,58.52,58.49,58.5,30480.0,49.143,49.143,49.1178,49.1262,30480.0
2017-03-31 13:00:00,58.5,58.5,58.41,58.41,114748.0,49.1262,49.1262,49.0506,49.0506,114748.0
2017-03-31 13:05:00,58.42,58.44,58.41,58.42,28401.0,49.059,49.0758,49.0506,49.059,28401.0
2017-03-31 13:10:00,58.42,58.45,58.42,58.45,40017.0,49.059,49.0842,49.059,49.0842,40017.0
2017-03-31 13:15:00,58.44,58.46,58.43,58.45,20534.0,49.0758,49.0926,49.0674,49.0842,20534.0
2017-03-31 13:20:00,58.46,58.53,58.45,58.5,63393.0,49.0926,49.1514,49.0842,49.1262,63393.0
2017-03-31 13:25:00,58.5,58.52,58.49,58.52,23668.0,49.1262,49.143,49.1178,49.143,23668.0
2017-03-31 13:30:00,58.52,58.52,58.46,58.46,65203.0,49.143,49.143,49.0926,49.0926,65203.0
2017-03-31 13:35:00,58.47,58.5,58.47,58.48,34930.0,49.101,49.1262,49.101,49.1094,34930.0
2017-03-31 13:40:00,58.48,58.49,58.45,58.45,52992.0,49.1094,49.1178,49.0842,49.0842,52992.0
2017-03-31 13:45:00,58.45,58.46,58.44,58.46,28291.0,49.0842,49.0926,49.0758,49.0926,28291.0
2017-03-31 13:50:00,58.46,58.46,58.42,58.45,50683.0,49.0926,49.0926,49.059,49.0842,50683.0
2017-03-31 13:55:00,58.45,58.47,58.4,58.41,74628.0,49.0842,49.101,49.0422,49.0506,74628.0
2017-03-31 14:00:00,58.41,58.43,58.39,58.4,63848.0,49.0506,49.0674,49.0338,49.0422,63848.0
2017-03-31 14:05:00,58.4,58.44,58.38,58.44,54530.0,49.0422,49.0758,49.0254,49.0758,54530.0
2017-03-31 14:10:00,58.44,58.46,58.38,58.42,83668.0,49.0758,49.0926,49.0254,49.059,83668.0
2017-03-31 14:15:00,58.42,58.43,58.38,58.43,45721.0,49.059,49.0674,49.0254,49.0674,45721.0
2017-03-31 14:20:00,58.43,58.46,58.39,58.46,61196.0,49.0674,49.0926,49.0338,49.0926,61196.0
2017-03-31 14:25:00,58.46,58.52,58.44,58.5,101098.0,49.0926,49.143,49.0758,49.1262,101098.0
2017-03-31 14:30:00,58.5,58.51,58.46,58.48,54355.0,49.1262,49.1346,49.0926,49.1094,54355.0
2017-03-31 14:35:00,58.48,58.5,58.46,58.47,57839.0,49.1094,49.1262,49.0926,49.101,57839.0
2017-03-31 14:40:00,58.46,58.47,58.41,58.43,49757.0,49.0926,49.101,49.0506,49.0674,49757.0
2017-03-31 14:45:00,58.43,58.43,58.39,58.42,43933.0,49.0674,49.0674,49.0338,49.059,43933.0
2017-03-31 14:50:00,58.42,58.45,58.41,58.43,65869.0,49.059,49.0842,49.0506,49.0674,65869.0
2017-03-31 14:55:00,58.44,58.44,58.37,58.39,84353.0,49.0758,49.0758,49.0171,49.0338,84353.0
2017-03-31 15:00:00,58.4,58.48,58.39,58.47,92176.0,49.0422,49.1094,49.0338,49.101,92176.0
2017-03-31 15:05:00,58.47,58.5,58.46,58.49,86621.0,49.101,49.1262,49.0926,49.1178,86621.0
2017-03-31 15:10:00,58.5,58.52,58.48,58.49,98845.0,49.1262,49.143,49.1094,49.1178,98845.0
2017-03-31 15:15:00,58.48,58.52,58.48,58.5,60035.0,49.1094,49.143,49.1094,49.1262,60035.0
2017-03-31 15:20:00,58.5,58.52,58.49,58.52,56500.0,49.1262,49.143,49.1178,49.143,56500.0
2017-03-31 15:25:00,58.52,58.54,58.51,58.53,77777.0,49.143,49.1598,49.1346,49.1514,77777.0
2017-03-31 15:30:00,58.52,58.6,58.52,58.59,129681.0,49.143,49.2102,49.143,49.2018,129681.0
2017-03-31 15:35:00,58.59,58.62,58.58,58.62,249616.0,49.2018,49.227,49.1934,49.227,249616.0
2017-03-31 15:40:00,58.62,58.66,58.6,58.66,218023.0,49.227,49.2606,49.2102,49.2606,218023.0
2017-03-31 15:45:00,58.66,58.66,58.57,58.59,235609.0,49.2606,49.2606,49.185,49.2018,235609.0
2017-03-31 15:50:00,58.59,58.59,58.47,58.49,391269.0,49.2018,49.2018,49.101,49.1178,391269.0
2017-03-31 15:55:00,58.49,58.51,58.38,58.39,761575.0,49.1178,49.1346,49.0254,49.0338,761575.0
2017-04-03 09:30:00,58.28,58.45,58.2,58.27,289809.0,48.9415,49.0842,48.8743,48.9331,289809.0
2017-04-03 09:35:00,58.27,58.29,58.21,58.27,141306.0,48.9331,48.9499,48.8827,48.9331,141306.0
2017-04-03 09:40:00,58.26,58.44,58.26,58.35,90249.0,48.9247,49.0758,48.9247,49.0003,90249.0
2017-04-03 09:45:00,58.34,58.34,58.28,58.33,134186.0,48.9919,48.9919,48.9415,48.9835,134186.0
2017-04-03 09:50:00,58.34,58.37,58.28,58.3,79904.0,48.9919,49.0171,48.9415,48.9583,79904.0
2017-04-03 09:55:00,58.29,58.31,58.26,58.28,64188.0,48.9499,48.9667,48.9247,48.9415,64188.0
2017-04-03 10:00:00,58.29,58.37,58.28,58.32,59478.0,48.9499,49.0171,48.9415,48.9751,59478.0
2017-04-03 10:05:00,58.31,58.37,58.26,58.33,139565.0,48.9667,49.0171,48.9247,48.9835,139565.0
2017-04-03 10:10:00,58.33,58.33,58.24,58.28,127120.0,48.9835,48.9835,48.9079,48.9415,127120.0
2017-04-03 10:15:00,58.28,58.29,58.2,58.21,110053.0,48.9415,48.9499,48.8743,48.8827,110053.0
2017-04-03 10:20:00,58.22,58.22,58.14,58.15,57075.0,48.8911,48.8911,48.8239,48.8323,57075.0
2017-04-03 10:25:00,58.15,58.25,58.13,58.21,61105.0,48.8323,48.9163,48.8155,48.8827,61105.0
2017-04-03 10:30:00,58.2,58.23,58.16,58.17,55735.0,48.8743,48.8995,48.8407,48.8491,55735.0
2017-04-03 10:35:00,58.17,58.2,58.13,58.18,78350.0,48.8491,48.8743,48.8155,48.8575,78350.0
2017-04-03 10:40:00,58.17,58.18,58.08,58.15,112075.0,48.8491,48.8575,48.7735,48.8323,112075.0
2017-04-03 10:45:00,58.14,58.19,58.09,58.1,69617.0,48.8239,48.8659,48.7819,48.7903,69617.0
2017-04-03 10:50:00,58.09,58.11,58.02,58.07,136546.0,48.7819,48.7987,48.7231,48.7651,136546.0
2017-04-03 10:55:00,58.07,58.07,57.97,57.99,101435.0,48.7651,48.7651,48.6811,48.6979,101435.0
2017-04-03 11:00:00,57.99,58.04,57.98,58.02,75229.0,48.6979,48.7399,48.6895,48.7231,75229.0
2017-04-03 11:05:00,58.01,58.02,57.96,57.97,115278.0,48.7147,48.7231,48.6727,48.6811,115278.0
2017-04-03 11:10:00,57.96,57.97,57.89,57.94,99943.0,48.6727,48.6811,48.614,48.656,99943.0
2017-04-03 11:15:00,57.94,57.98,57.93,57.94,66270.0,48.656,48.6895,48.6476,48.656,66270.0
2017-04-03 11:20:00,57.94,58.01,57.92,58.01,59672.0,48.656,48.7147,48.6392,48.7147,59672.0
2017-04-03 11:25:00,58.01,58.02,57.95,57.96,78537.0,48.7147,48.7231,48.6644,48.6727,78537.0
2017-04-03 11:30:00,57.96,58.01,57.95,58.0,50562.0,48.6727,48.7147,48.6644,48.7063,50562.0
2017-04-03 11:35:00,58.0,58.06,57.99,58.03,51825.0,48.7063,48.7567,48.6979,48.7315,51825.0
2017-04-03 11:40:00,58.02,58.02,58.0,58.01,23072.0,48.7231,48.7231,48.7063,48.7147,23072.0
2017-04-03 11:45:00,58.01,58.04,57.97,57.99,158147.0,48.7147,48.7399,48.6811,48.6979,158147.0
2017-04-03 11:50:00,57.99,58.03,57.96,58.0,49300.0,48.6979,48.7315,48.6727,48.7063,49300.0
2017-04-03 11:55:00,58.0,58.17,57.97,58.15,116914.0,48.7063,48.8491,48.6811,48.8323,116914.0
2017-04-03 12:00:00,58.15,58.3,58.09,58.26,167229.0,48.8323,48.9583,48.7819,48.9247,167229.0
2017-04-03 12:05:00,58.25,58.25,58.14,58.16,84660.0,48.9163,48.9163,48.8239,48.8407,84660.0
2017-04-03 12:10:00,58.16,58.29,58.14,58.23,130279.0,48.8407,48.9499,48.8239,48.8995,130279.0
2017-04-03 12:15:00,58.23,58.3,58.19,58.24,91808.0,48.8995,48.9583,48.8659,48.9079,91808.0
2017-04-03 12:20:00,58.23,58.23,58.17,58.23,86625.0,48.8995,48.8995,48.8491,48.8995,86625.0
2017-04-03 12:25:00,58.23,58.34,58.22,58.31,113850.0,48.8995,48.9919,48.8911,48.9667,113850.0
2017-04-03 12:30:00,58.32,58.42,58.3,58.41,95633.0,48.9751,49.059,48.9583,49.0506,95633.0
2017-04-03 12:35:00,58.41,58.41,58.33,58.34,86011.0,49.0506,49.0506,48.9835,48.9919,86011.0
2017-04-03 12:40:00,58.34,58.34,58.24,58.25,71583.0,48.9919,48.9919,48.9079,48.9163,71583.0
2017-04-03 12:45:00,58.25,58.25,58.17,58.2,112714.0,48.9163,48.9163,48.8491,48.8743,112714.0
2017-04-03 12:50:00,58.19,58.2,58.1,58.14,177573.0,48.8659,48.8743,48.7903,48.8239,177573.0
2017-04-03 12:55:00,58.15,58.19,58.14,58.19,77157.0,48.8323,48.8659,48.8239,48.8659,77157.0
2017-04-03 13:00:00,58.19,58.21,58.15,58.16,40804.0,48.8659,48.8827,48.8323,48.8407,40804.0
2017-04-03 13:05:00,58.16,58.16,58.06,58.1,66894.0,48.8407,48.8407,48.7567,48.7903,66894.0
2017-04-03 13:10:00,58.1,58.1,58.07,58.08,46663.0,48.7903,48.7903,48.7651,48.7735,46663.0
2017-04-03 13:15:00,58.08,58.08,58.05,58.05,29241.0,48.7735,48.7735,48.7483,48.7483,29241.0
2017-04-03 13:20:00,58.06,58.06,58.0,58.02,43070.0,48.7567,48.7567,48.7063,48.7231,43070.0
2017-04-03 13:25:00,58.03,58.09,58.02,58.09,37740.0,48.7315,48.7819,48.7231,48.7819,37740.0
2017-04-03 13:30:00,58.09,58.1,58.04,58.1,67336.0,48.7819,48.7903,48.7399,48.7903,67336.0
2017-04-03 13:35:00,58.1,58.1,58.03,58.05,77248.0,48.7903,48.7903,48.7315,48.7483,77248.0
2017-04-03 13:40:00,58.05,58.09,58.04,58.08,62535.0,48.7483,48.7819,48.7399,48.7735,62535.0
2017-04-03 13:45:00,58.08,58.1,58.06,58.08,29212.0,48.7735,48.7903,48.7567,48.7735,29212.0
2017-04-03 13:50:00,58.07,58.09,58.05,58.09,29696.0,48.7651,48.7819,48.7483,48.7819,29696.0
2017-04-03 13:55:00,58.08,58.14,58.08,58.13,48900.0,48.7735,48.8239,48.7735,48.8155,48900.0
2017-04-03 14:00:00,58.13,58.14,58.1,58.12,46015.0,48.8155,48.8239,48.7903,48.8071,46015.0
2017-04-03 14:05:00,58.12,58.12,58.07,58.09,30078.0,48.8071,48.8071,48.7651,48.7819,30078.0
2017-04-03 14:10:00,58.1,58.11,58.05,58.1,38824.0,48.7903,48.7987,48.7483,48.7903,38824.0
2017-04-03 14:15:00,58.1,58.1,58.05,58.08,44360.0,48.7903,48.7903,48.7483,48.7735,44360.0
2017-04-03 14:20:00,58.08,58.11,58.03,58.11,54252.0,48.7735,48.7987,48.7315,48.7987,54252.0
2017-04-03 14:25:00,58.1,58.17,58.1,58.15,64880.0,48.7903,48.8491,48.7903,48.8323,64880.0
2017-04-03 14:30:00,58.14,58.18,58.13,58.17,56245.0,48.8239,48.8575,48.8155,48.8491,56245.0
2017-04-03 14:35:00,58.17,58.21,58.14,58.2,111695.0,48.8491,48.8827,48.8239,48.8743,111695.0
2017-04-03 14:40:00,58.2,58.27,58.19,58.26,68385.0,48.8743,48.9331,48.8659,48.9247,68385.0
2017-04-03 14:45:00,58.26,58.28,58.23,58.28,57086.0,48.9247,48.9415,48.8995,48.9415,57086.0
2017-04-03 14:50:00,58.28,58.3,58.26,58.27,54006.0,48.9415,48.9583,48.9247,48.9331,54006.0
2017-04-03 14:55:00,58.27,58.3,58.25,58.26,62705.0,48.9331,48.9583,48.9163,48.9247,62705.0
2017-04-03 15:00:00,58.26,58.29,58.25,58.28,35042.0,48.9247,48.9499,48.9163,48.9415,35042.0
2017-04-03 15:05:00,58.28,58.28,58.23,58.28,71918.0,48.9415,48.9415,48.8995,48.9415,71918.0
2017-04-03 15:10:00,58.28,58.35,58.27,58.34,86683.0,48.9415,49.0003,48.9331,48.9919,86683.0
2017-04-03 15:15:00,58.34,58.42,58.32,58.38,188187.0,48.9919,49.059,48.9751,49.0254,188187.0
2017-04-03 15:20:00,58.38,58.42,58.35,58.41,188274.0,49.0254,49.059,49.0003,49.0506,188274.0
2017-04-03 15:25:00,58.41,58.43,58.36,58.38,77331.0,49.0506,49.0674,49.0087,49.0254,77331.0
2017-04-03 15:30:00,58.37,58.38,58.31,58.31,87125.0,49.0171,49.0254,48.9667,48.9667,87125.0
2017-04-03 15:35:00,58.3,58.34,58.3,58.34,97211.0,48.9583,48.9919,48.9583,48.9919,97211.0
2017-04-03 15:40:00,58.33,58.37,58.32,58.36,111810.0,48.9835,49.0171,48.9751,49.0087,111810.0
2017-04-03 15:45:00,58.35,58.37,58.33,58.37,124714.0,49.0003,49.0171,48.9835,49.0171,124714.0
2017-04-03 15:50:00,58.37,58.41,58.36,58.41,231185.0,49.0171,49.0506,49.0087,49.0506,231185.0
2017-04-03 15:55:00,58.41,58.47,58.4,58.43,515841.0,49.0506,49.101,49.0422,49.0674,515841.0
2017-04-04 09:30:00,58.37,58.4,58.24,58.31,175773.0,49.0171,49.0422,48.9079,48.9667,175773.0
2017-04-04 09:35:00,58.31,58.37,58.28,58.28,69763.0,48.9667,49.0171,48.9415,48.9415,69763.0
2017-04-04 09:40:00,58.29,58.31,58.15,58.16,110255.0,48.9499,48.9667,48.8323,48.8407,110255.0
2017-04-04 09:45:00,58.15,58.18,58.1,58.13,109289.0,48.8323,48.8575,48.7903,48.8155,109289.0
2017-04-04 09:50:00,58.13,58.15,58.1,58.15,72231.0,48.8155,48.8323,48.7903,48.8323,72231.0
2017-04-04 09:55:00,58.15,58.15,58.07,58.13,68463.0,48.8323,48.8323,48.7651,48.8155,68463.0
2017-04-04 10:00:00,58.12,58.12,58.01,58.02,104608.0,48.8071,48.8071,48.7147,48.7231,104608.0
2017-04-04 10:05:00,58.03,58.08,58.02,58.06,65607.0,48.7315,48.7735,48.7231,48.7567,65607.0
2017-04-04 10:10:00,58.07,58.09,58.04,58.08,62101.0,48.7651,48.7819,48.7399,48.7735,62101.0
2017-04-04 10:15:00,58.09,58.13,58.05,58.13,46468.0,48.7819,48.8155,48.7483,48.8155,46468.0
2017-04-04 10:20:00,58.13,58.18,58.12,58.14,170196.0,48.8155,48.8575,48.8071,48.8239,170196.0
2017-04-04 10:25:00,58.15,58.15,58.11,58.12,47198.0,48.8323,48.8323,48.7987,48.8071,47198.0
2017-04-04 10:30:00,58.12,58.23,58.11,58.23,84118.0,48.8071,48.8995,48.7987,48.8995,84118.0
2017-04-04 10:35:00,58.22,58.25,58.2,58.2,54870.0,48.8911,48.9163,48.8743,48.8743,54870.0
2017-04-04 10:40:00,58.2,58.22,58.15,58.19,74531.0,48.8743,48.8911,48.8323,48.8659,74531.0
2017-04-04 10:45:00,58.18,58.19,58.15,58.17,50266.0,48.8575,48.8659,48.8323,48.8491,50266.0
2017-04-04 10:50:00,58.17,58.19,58.13,58.14,244613.0,48.8491,48.8659,48.8155,48.8239,244613.0
2017-04-04 10:55:00,58.14,58.16,58.11,58.11,61606.0,48.8239,48.8407,48.7987,48.7987,61606.0
2017-04-04 11:00:00,58.11,58.2,58.1,58.2,53949.0,48.7987,48.8743,48.7903,48.8743,53949.0
2017-04-04 11:05:00,58.19,58.32,58.19,58.32,88283.0,48.8659,48.9751,48.8659,48.9751,88283.0
2017-04-04 11:10:00,58.31,58.33,58.3,58.3,38360.0,48.9667,48.9835,48.9583,48.9583,38360.0
2017-04-04 11:15:00,58.3,58.34,58.3,58.33,67410.0,48.9583,48.9919,48.9583,48.9835,67410.0
2017-04-04 11:20:00,58.33,58.36,58.31,58.33,60540.0,48.9835,49.0087,48.9667,48.9835,60540.0
2017-04-04 11:25:00,58.34,58.39,58.33,58.34,49278.0,48.9919,49.0338,48.9835,48.9919,49278.0
2017-04-04 11:30:00,58.34,58.35,58.31,58.33,37248.0,48.9919,49.0003,48.9667,48.9835,37248.0
2017-04-04 11:35:00,58.32,58.33,58.31,58.31,39579.0,48.9751,48.9835,48.9667,48.9667,39579.0
2017-04-04 11:40:00,58.31,58.33,58.31,58.33,47068.0,48.9667,48.9835,48.9667,48.9835,47068.0
2017-04-04 11:45:00,58.33,58.41,58.32,58.39,78915.0,48.9835,49.0506,48.9751,49.0338,78915.0
2017-04-04 11:50:00,58.39,58.39,58.35,58.38,31976.0,49.0338,49.0338,49.0003,49.0254,31976.0
2017-04-04 11:55:00,58.37,58.37,58.33,58.33,26195.0,49.0171,49.0171,48.9835,48.9835,26195.0
2017-04-04 12:00:00,58.33,58.34,58.29,58.32,54274.0,48.9835,48.9919,48.9499,48.9751,54274.0
2017-04-04 12:05:00,58.33,58.33,58.3,58.31,27031.0,48.9835,48.9835,48.9583,48.9667,27031.0
2017-04-04 12:10:00,58.32,58.36,58.31,58.36,48283.0,48.9751,49.0087,48.9667,49.0087,48283.0
2017-04-04 12:15:00,58.36,58.39,58.35,58.39,50837.0,49.0087,49.0338,49.0003,49.0338,50837.0
2017-04-04 12:20:00,58.39,58.4,58.35,58.35,42572.0,49.0338,49.0422,49.0003,49.0003,42572.0
2017-04-04 12:25:00,58.35,58.36,58.33,58.35,52166.0,49.0003,49.0087,48.9835,49.0003,52166.0
2017-04-04 12:30:00,58.35,58.35,58.3,58.33,37578.0,49.0003,49.0003,48.9583,48.9835,37578.0
2017-04-04 12:35:00,58.32,58.35,58.32,58.35,37381.0,48.9751,49.0003,48.9751,49.0003,37381.0
2017-04-04 12:40:00,58.35,58.39,58.34,58.37,65338.0,49.0003,49.0338,48.9919,49.0171,65338.0
2017-04-04 12:45:00,58.36,58.38,58.33,58.34,40218.0,49.0087,49.0254,48.9835,48.9919,40218.0
2017-04-04 12:50:00,58.34,58.34,58.3,58.31,39524.0,48.9919,48.9919,48.9583,48.9667,39524.0
2017-04-04 12:55:00,58.31,58.32,58.28,58.31,50827.0,48.9667,48.9751,48.9415,48.9667,50827.0
2017-04-04 13:00:00,58.32,58.32,58.3,58.32,33855.0,48.9751,48.9751,48.9583,48.9751,33855.0
2017-04-04 13:05:00,58.32,58.33,58.29,58.33,60335.0,48.9751,48.9835,48.9499,48.9835,60335.0
2017-04-04 13:10:00,58.33,58.35,58.31,58.32,45302.0,48.9835,49.0003,48.9667,48.9751,45302.0
2017-04-04 13:15:00,58.32,58.32,58.26,58.26,61658.0,48.9751,48.9751,48.9247,48.9247,61658.0
2017-04-04 13:20:00,58.26,58.27,58.26,58.26,21979.0,48.9247,48.9331,48.9247,48.9247,21979.0
2017-04-04 13:25:00,58.26,58.29,58.26,58.28,86431.0,48.9247,48.9499,48.9247,48.9415,86431.0
2017-04-04 13:30:00,58.28,58.29,58.26,58.28,39188.0,48.9415,48.9499,48.9247,48.9415,39188.0
2017-04-04 13:35:00,58.28,58.3,58.25,58.26,61011.0,48.9415,48.9583,48.9163,48.9247,61011.0
2017-04-04 13:40:00,58.25,58.26,58.25,58.25,18309.0,48.9163,48.9247,48.9163,48.9163,18309.0
2017-04-04 13:45:00,58.26,58.27,58.24,58.26,47174.0,48.9247,48.9331,48.9079,48.9247,47174.0
2017-04-04 13:50:00,58.26,58.28,58.25,58.26,50599.0,48.9247,48.9415,48.9163,48.9247,50599.0
2017-04-04 13:55:00,58.27,58.27,58.24,58.25,30424.0,48.9331,48.9331,48.9079,48.9163,30424.0
2017-04-04 14:00:00,58.24,58.32,58.24,58.31,59305.0,48.9079,48.9751,48.9079,48.9667,59305.0
2017-04-04 14:05:00,58.31,58.37,58.31,58.35,46695.0,48.9667,49.0171,48.9667,49.0003,46695.0
2017-04-04 14:10:00,58.36,58.37,58.35,58.36,28757.0,49.0087,49.0171,49.0003,49.0087,28757.0
2017-04-04 14:15:00,58.37,58.4,58.36,58.4,61192.0,49.0171,49.0422,49.0087,49.0422,61192.0
2017-04-04 14:20:00,58.4,58.41,58.36,58.4,60928.0,49.0422,49.0506,49.0087,49.0422,60928.0
2017-04-04 14:25:00,58.41,58.41,58.37,58.37,36249.0,49.0506,49.0506,49.0171,49.0171,36249.0
2017-04-04 14:30:00,58.37,58.39,58.35,58.36,48915.0,49.0171,49.0338,49.0003,49.0087,48915.0
2017-04-04 14:35:00,58.37,58.39,58.34,58.39,43335.0,49.0171,49.0338,48.9919,49.0338,43335.0
2017-04-04 14:40:00,58.39,58.41,58.38,58.41,43162.0,49.0338,49.0506,49.0254,49.0506,43162.0
2017-04-04 14:45:00,58.41,58.41,58.35,58.36,72928.0,49.0506,49.0506,49.0003,49.0087,72928.0
2017-04-04 14:50:00,58.36,58.36,58.34,58.35,33546.0,49.0087,49.0087,48.9919,49.0003,33546.0
2017-04-04 14:55:00,58.35,58.36,58.32,58.33,47807.0,49.0003,49.0087,48.9751,48.9835,47807.0
2017-04-04 15:00:00,58.32,58.34,58.32,58.33,54137.0,48.9751,48.9919,48.9751,48.9835,54137.0
2017-04-04 15:05:00,58.33,58.34,58.31,58.34,44954.0,48.9835,48.9919,48.9667,48.9919,44954.0
2017-04-04 15:10:00,58.34,58.37,58.33,58.37,61199.0,48.9919,49.0171,48.9835,49.0171,61199.0
2017-04-04 15:15:00,58.37,58.37,58.33,58.34,140785.0,49.0171,49.0171,48.9835,48.9919,140785.0
2017-04-04 15:20:00,58.33,58.35,58.31,58.33,101137.0,48.9835,49.0003,48.9667,48.9835,101137.0
2017-04-04 15:25:00,58.33,58.33,58.29,58.3,111419.0,48.9835,48.9835,48.9499,48.9583,111419.0
2017-04-04 15:30:00,58.31,58.35,58.3,58.32,140917.0,48.9667,49.0003,48.9583,48.9751,140917.0
2017-04-04 15:35:00,58.33,58.35,58.31,58.32,128869.0,48.9835,49.0003,48.9667,48.9751,128869.0
2017-04-04 15:40:00,58.32,58.33,58.31,58.31,90115.0,48.9751,48.9835,48.9667,48.9667,90115.0
2017-04-04 15:45:00,58.31,58.34,58.28,58.29,218006.0,48.9667,48.9919,48.9415,48.9499,218006.0
2017-04-04 15:50:00,58.3,58.33,58.28,58.3,152100.0,48.9583,48.9835,48.9415,48.9583,152100.0
2017-04-04 15:55:00,58.31,58.34,58.28,58.31,330099.0,48.9667,48.9919,48.9415,48.9667,330099.0
2017-04-05 09:30:00,57.96,58.11,57.84,58.05,430324.0,48.6727,48.7987,48.572,48.7483,430324.0
2017-04-05 09:35:00,58.05,58.13,57.94,57.98,257085.0,48.7483,48.8155,48.656,48.6895,257085.0
2017-04-05 09:40:00,57.98,58.01,57.82,57.83,324575.0,48.6895,48.7147,48.5552,48.5636,324575.0
2017-04-05 09:45:00,57.84,58.09,57.81,58.09,153090.0,48.572,48.7819,48.5468,48.7819,153090.0
2017-04-05 09:50:00,58.08,58.4,58.06,58.35,313362.0,48.7735,49.0422,48.7567,49.0003,313362.0
2017-04-05 09:55:00,58.35,58.37,58.2,58.22,252759.0,49.0003,49.0171,48.8743,48.8911,252759.0
2017-04-05 10:00:00,58.21,58.24,58.13,58.14,183085.0,48.8827,48.9079,48.8155,48.8239,183085.0
2017-04-05 10:05:00,58.15,58.18,58.08,58.11,160594.0,48.8323,48.8575,48.7735,48.7987,160594.0
2017-04-05 10:10:00,58.12,58.15,58.08,58.13,146800.0,48.8071,48.8323,48.7735,48.8155,146800.0
2017-04-05 10:15:00,58.13,58.22,58.11,58.22,180433.0,48.8155,48.8911,48.7987,48.8911,180433.0
2017-04-05 10:20:00,58.22,58.42,58.22,58.35,110850.0,48.8911,49.059,48.8911,49.0003,110850.0
2017-04-05 10:25:00,58.35,58.37,58.22,58.25,108602.0,49.0003,49.0171,48.8911,48.9163,108602.0
2017-04-05 10:30:00,58.25,58.37,58.23,58.3,102566.0,48.9163,49.0171,48.8995,48.9583,102566.0
2017-04-05 10:35:00,58.3,58.38,58.3,58.35,86454.0,48.9583,49.0254,48.9583,49.0003,86454.0
2017-04-05 10:40:00,58.35,58.55,58.33,58.49,273098.0,49.0003,49.1682,48.9835,49.1178,273098.0
2017-04-05 10:45:00,58.48,58.6,58.47,58.59,86477.0,49.1094,49.2102,49.101,49.2018,86477.0
2017-04-05 10:50:00,58.59,58.6,58.5,58.5,101564.0,49.2018,49.2102,49.1262,49.1262,101564.0
2017-04-05 10:55:00,58.5,58.54,58.48,58.51,145539.0,49.1262,49.1598,49.1094,49.1346,145539.0
2017-04-05 11:00:00,58.5,58.55,58.47,58.55,105464.0,49.1262,49.1682,49.101,49.1682,105464.0
2017-04-05 11:05:00,58.54,58.69,58.54,58.66,189774.0,49.1598,49.2858,49.1598,49.2606,189774.0
2017-04-05 11:10:00,58.66,58.67,58.61,58.67,159523.0,49.2606,49.269,49.2186,49.269,159523.0
2017-04-05 11:15:00,58.66,58.74,58.66,58.69,132486.0,49.2606,49.3278,49.2606,49.2858,132486.0
2017-04-05 11:20:00,58.69,58.69,58.64,58.68,84336.0,49.2858,49.2858,49.2438,49.2774,84336.0
2017-04-05 11:25:00,58.68,58.77,58.67,58.77,149744.0,49.2774,49.353,49.269,49.353,149744.0
2017-04-05 11:30:00,58.77,58.83,58.7,58.81,247109.0,49.353,49.4033,49.2942,49.3865,247109.0
2017-04-05 11:35:00,58.81,58.97,58.8,58.96,241801.0,49.3865,49.5209,49.3782,49.5125,241801.0
2017-04-05 11:40:00,58.96,59.05,58.95,59.03,280623.0,49.5125,49.5881,49.5041,49.5713,280623.0
2017-04-05 11:45:00,59.02,59.07,58.92,58.97,183562.0,49.5629,49.6049,49.4789,49.5209,183562.0
2017-04-05 11:50:00,58.96,58.99,58.92,58.97,164384.0,49.5125,49.5377,49.4789,49.5209,164384.0
2017-04-05 11:55:00,58.97,58.98,58.87,58.91,97227.0,49.5209,49.5293,49.4369,49.4705,97227.0
2017-04-05 12:00:00,58.91,58.95,58.86,58.95,66795.0,49.4705,49.5041,49.4285,49.5041,66795.0
2017-04-05 12:05:00,58.95,59.06,58.94,59.0,153483.0,49.5041,49.5965,49.4957,49.5461,153483.0
2017-04-05 12:10:00,59.01,59.07,58.97,59.06,66071.0,49.5545,49.6049,49.5209,49.5965,66071.0
2017-04-05 12:15:00,59.05,59.11,59.05,59.11,74680.0,49.5881,49.6385,49.5881,49.6385,74680.0
2017-04-05 12:20:00,59.12,59.25,59.12,59.21,202595.0,49.6469,49.756,49.6469,49.7225,202595.0
2017-04-05 12:25:00,59.21,59.27,59.17,59.27,141186.0,49.7225,49.7728,49.6889,49.7728,141186.0
2017-04-05 12:30:00,59.27,59.27,59.14,59.16,120940.0,49.7728,49.7728,49.6637,49.6805,120940.0
2017-04-05 12:35:00,59.16,59.17,59.07,59.09,83674.0,49.6805,49.6889,49.6049,49.6217,83674.0
2017-04-05 12:40:00,59.09,59.14,59.05,59.14,91102.0,49.6217,49.6637,49.5881,49.6637,91102.0
2017-04-05 12:45:00,59.14,59.14,59.01,59.03,68988.0,49.6637,49.6637,49.5545,49.5713,68988.0
2017-04-05 12:50:00,59.02,59.08,59.02,59.06,76764.0,49.5629,49.6133,49.5629,49.5965,76764.0
2017-04-05 12:55:00,59.06,59.1,59.06,59.09,112238.0,49.5965,49.6301,49.5965,49.6217,112238.0
2017-04-05 13:00:00,59.09,59.1,59.02,59.04,78004.0,49.6217,49.6301,49.5629,49.5797,78004.0
2017-04-05 13:05:00,59.03,59.05,58.98,59.01,86276.0,49.5713,49.5881,49.5293,49.5545,86276.0
2017-04-05 13:10:00,59.01,59.01,58.97,58.98,65721.0,49.5545,49.5545,49.5209,49.5293,65721.0
2017-04-05 13:15:00,58.98,58.99,58.93,58.94,54397.0,49.5293,49.5377,49.4873,49.4957,54397.0
2017-04-05 13:20:00,58.94,58.95,58.89,58.91,71157.0,49.4957,49.5041,49.4537,49.4705,71157.0
2017-04-05 13:25:00,58.9,58.97,58.9,58.97,65355.0,49.4621,49.5209,49.4621,49.5209,65355.0
2017-04-05 13:30:00,58.97,58.98,58.92,58.96,56280.0,49.5209,49.5293,49.4789,49.5125,56280.0
2017-04-05 13:35:00,58.96,58.98,58.95,58.96,34485.0,49.5125,49.5293,49.5041,49.5125,34485.0
2017-04-05 13:40:00,58.96,58.97,58.94,58.95,45261.0,49.5125,49.5209,49.4957,49.5041,45261.0
2017-04-05 13:45:00,58.95,58.96,58.94,58.96,50799.0,49.5041,49.5125,49.4957,49.5125,50799.0
2017-04-05 13:50:00,58.96,58.98,58.93,58.94,57235.0,49.5125,49.5293,49.4873,49.4957,57235.0
2017-04-05 13:55:00,58.93,58.94,58.92,58.93,38650.0,49.4873,49.4957,49.4789,49.4873,38650.0
2017-04-05 14:00:00,58.92,58.92,58.8,58.87,169187.0,49.4789,49.4789,49.3782,49.4369,169187.0
2017-04-05 14:05:00,58.87,58.91,58.85,58.87,62026.0,49.4369,49.4705,49.4201,49.4369,62026.0
2017-04-05 14:10:00,58.87,58.89,58.82,58.84,55485.0,49.4369,49.4537,49.3949,49.4117,55485.0
2017-04-05 14:15:00,58.84,58.89,58.82,58.88,90518.0,49.4117,49.4537,49.3949,49.4453,90518.0
2017-04-05 14:20:00,58.88,58.88,58.84,58.86,86502.0,49.4453,49.4453,49.4117,49.4285,86502.0
2017-04-05 14:25:00,58.86,58.88,58.84,58.87,83844.0,49.4285,49.4453,49.4117,49.4369,83844.0
2017-04-05 14:30:00,58.86,58.88,58.81,58.81,85857.0,49.4285,49.4453,49.3865,49.3865,85857.0
2017-04-05 14:35:00,58.82,58.85,58.78,58.78,58676.0,49.3949,49.4201,49.3614,49.3614,58676.0
2017-04-05 14:40:00,58.78,58.83,58.75,58.83,102738.0,49.3614,49.4033,49.3362,49.4033,102738.0
2017-04-05 14:45:00,58.83,58.86,58.8,58.84,59974.0,49.4033,49.4285,49.3782,49.4117,59974.0
2017-04-05 14:50:00,58.84,58.84,58.75,58.77,154395.0,49.4117,49.4117,49.3362,49.353,154395.0
2017-04-05 14:55:00,58.76,58.79,58.74,58.75,59474.0,49.3446,49.3698,49.3278,49.3362,59474.0
2017-04-05 15:00:00,58.75,58.78,58.71,58.77,119547.0,49.3362,49.3614,49.3026,49.353,119547.0
2017-04-05 15:05:00,58.77,58.77,58.72,58.73,70679.0,49.353,49.353,49.311,49.3194,70679.0
2017-04-05 15:10:00,58.74,58.76,58.69,58.73,143392.0,49.3278,49.3446,49.2858,49.3194,143392.0
2017-04-05 15:15:00,58.73,58.75,58.65,58.67,180746.0,49.3194,49.3362,49.2522,49.269,180746.0
2017-04-05 15:20:00,58.67,58.67,58.51,58.57,204230.0,49.269,49.269,49.1346,49.185,204230.0
2017-04-05 15:25:00,58.57,58.58,58.49,58.58,97450.0,49.185,49.1934,49.1178,49.1934,97450.0
2017-04-05 15:30:00,58.57,58.58,58.38,58.43,318553.0,49.185,49.1934,49.0254,49.0674,318553.0
2017-04-05 15:35:00,58.43,58.44,58.38,58.41,190888.0,49.0674,49.0758,49.0254,49.0506,190888.0
2017-04-05 15:40:00,58.4,58.44,58.38,58.38,385555.0,49.0422,49.0758,49.0254,49.0254,385555.0
2017-04-05 15:45:00,58.39,58.42,58.38,58.39,344744.0,49.0338,49.059,49.0254,49.0338,344744.0
2017-04-05 15:50:00,58.38,58.48,58.33,58.46,504081.0,49.0254,49.1094,48.9835,49.0926,504081.0
2017-04-05 15:55:00,58.45,58.46,58.19,58.23,1214856.0,49.0842,49.0926,48.8659,48.8995,1214856.0
2017-04-06 09:30:00,58.13,58.26,58.0,58.06,241852.0,48.8155,48.9247,48.7063,48.7567,241852.0
2017-04-06 09:35:00,58.07,58.21,58.06,58.2,88055.0,48.7651,48.8827,48.7567,48.8743,88055.0
2017-04-06 09:40:00,58.2,58.21,58.07,58.09,156025.0,48.8743,48.8827,48.7651,48.7819,156025.0
2017-04-06 09:45:00,58.1,58.13,58.0,58.07,135396.0,48.7903,48.8155,48.7063,48.7651,135396.0
2017-04-06 09:50:00,58.07,58.2,58.04,58.2,142994.0,48.7651,48.8743,48.7399,48.8743,142994.0
2017-04-06 09:55:00,58.2,58.36,58.2,58.3,131701.0,48.8743,49.0087,48.8743,48.9583,131701.0
2017-04-06 10:00:00,58.29,58.34,58.26,58.31,138549.0,48.9499,48.9919,48.9247,48.9667,138549.0
2017-04-06 10:05:00,58.3,58.33,58.26,58.28,76618.0,48.9583,48.9835,48.9247,48.9415,76618.0
2017-04-06 10:10:00,58.27,58.31,58.23,58.26,80914.0,48.9331,48.9667,48.8995,48.9247,80914.0
2017-04-06 10:15:00,58.25,58.28,58.17,58.18,132508.0,48.9163,48.9415,48.8491,48.8575,132508.0
2017-04-06 10:20:00,58.18,58.18,58.13,58.15,86755.0,48.8575,48.8575,48.8155,48.8323,86755.0
2017-04-06 10:25:00,58.15,58.24,58.11,58.21,129115.0,48.8323,48.9079,48.7987,48.8827,129115.0
2017-04-06 10:30:00,58.22,58.34,58.21,58.3,49020.0,48.8911,48.9919,48.8827,48.9583,49020.0
2017-04-06 10:35:00,58.3,58.31,58.24,58.27,53473.0,48.9583,48.9667,48.9079,48.9331,53473.0
2017-04-06 10:40:00,58.26,58.26,58.1,58.13,108764.0,48.9247,48.9247,48.7903,48.8155,108764.0
2017-04-06 10:45:00,58.13,58.18,58.13,58.14,98881.0,48.8155,48.8575,48.8155,48.8239,98881.0
2017-04-06 10:50:00,58.15,58.21,58.13,58.17,77113.0,48.8323,48.8827,48.8155,48.8491,77113.0
2017-04-06 10:55:00,58.16,58.21,58.14,58.16,72353.0,48.8407,48.8827,48.8239,48.8407,72353.0
2017-04-06 11:00:00,58.17,58.22,58.16,58.17,48295.0,48.8491,48.8911,48.8407,48.8491,48295.0
2017-04-06 11:05:00,58.17,58.19,58.15,58.17,41600.0,48.8491,48.8659,48.8323,48.8491,41600.0
2017-04-06 11:10:00,58.17,58.18,58.12,58.13,52047.0,48.8491,48.8575,48.8071,48.8155,52047.0
2017-04-06 11:15:00,58.13,58.13,58.08,58.08,70328.0,48.8155,48.8155,48.7735,48.7735,70328.0
2017-04-06 11:20:00,58.09,58.12,58.06,58.06,80655.0,48.7819,48.8071,48.7567,48.7567,80655.0
2017-04-06 11:25:00,58.06,58.07,58.04,58.07,63220.0,48.7567,48.7651,48.7399,48.7651,63220.0
2017-04-06 11:30:00,58.06,58.07,58.03,58.04,133594.0,48.7567,48.7651,48.7315,48.7399,133594.0
2017-04-06 11:35:00,58.03,58.04,58.0,58.02,106600.0,48.7315,48.7399,48.7063,48.7231,106600.0
2017-04-06 11:40:00,58.03,58.07,58.02,58.03,48168.0,48.7315,48.7651,48.7231,48.7315,48168.0
2017-04-06 11:45:00,58.04,58.12,58.02,58.12,70409.0,48.7399,48.8071,48.7231,48.8071,70409.0
2017-04-06 11:50:00,58.12,58.14,58.09,58.11,54381.0,48.8071,48.8239,48.7819,48.7987,54381.0
2017-04-06 11:55:00,58.11,58.13,58.1,58.11,34664.0,48.7987,48.8155,48.7903,48.7987,34664.0
2017-04-06 12:00:00,58.11,58.13,58.09,58.11,41917.0,48.7987,48.8155,48.7819,48.7987,41917.0
2017-04-06 12:05:00,58.11,58.17,58.1,58.13,83530.0,48.7987,48.8491,48.7903,48.8155,83530.0
2017-04-06 12:10:00,58.13,58.16,58.12,58.15,33155.0,48.8155,48.8407,48.8071,48.8323,33155.0
2017-04-06 12:15:00,58.16,58.18,58.14,58.15,34388.0,48.8407,48.8575,48.8239,48.8323,34388.0
2017-04-06 12:20:00,58.14,58.15,58.1,58.11,38553.0,48.8239,48.8323,48.7903,48.7987,38553.0
2017-04-06 12:25:00,58.1,58.11,58.07,58.08,38590.0,48.7903,48.7987,48.7651,48.7735,38590.0
2017-04-06 12:30:00,58.09,58.09,58.07,58.07,27611.0,48.7819,48.7819,48.7651,48.7651,27611.0
2017-04-06 12:35:00,58.07,58.08,58.0,58.08,92759.0,48.7651,48.7735,48.7063,48.7735,92759.0
2017-04-06 12:40:00,58.08,58.08,58.0,58.02,63501.0,48.7735,48.7735,48.7063,48.7231,63501.0
2017-04-06 12:45:00,58.01,58.01,57.98,58.01,58721.0,48.7147,48.7147,48.6895,48.7147,58721.0
2017-04-06 12:50:00,58.01,58.04,57.99,58.02,51298.0,48.7147,48.7399,48.6979,48.7231,51298.0
2017-04-06 12:55:00,58.01,58.02,57.96,57.99,96740.0,48.7147,48.7231,48.6727,48.6979,96740.0
2017-04-06 13:00:00,57.99,58.02,57.99,58.01,40051.0,48.6979,48.7231,48.6979,48.7147,40051.0
2017-04-06 13:05:00,58.02,58.03,58.0,58.02,39218.0,48.7231,48.7315,48.7063,48.7231,39218.0
2017-04-06 13:10:00,58.02,58.02,58.0,58.0,43181.0,48.7231,48.7231,48.7063,48.7063,43181.0
2017-04-06 13:15:00,58.01,58.06,58.0,58.05,38568.0,48.7147,48.7567,48.7063,48.7483,38568.0
2017-04-06 13:20:00,58.05,58.09,58.05,58.08,42727.0,48.7483,48.7819,48.7483,48.7735,42727.0
2017-04-06 13:25:00,58.07,58.13,58.07,58.1,50960.0,48.7651,48.8155,48.7651,48.7903,50960.0
2017-04-06 13:30:00,58.09,58.11,58.09,58.11,32602.0,48.7819,48.7987,48.7819,48.7987,32602.0
2017-04-06 13:35:00,58.11,58.13,58.09,58.12,36167.0,48.7987,48.8155,48.7819,48.8071,36167.0
2017-04-06 13:40:00,58.12,58.15,58.08,58.09,233253.0,48.8071,48.8323,48.7735,48.7819,233253.0
2017-04-06 13:45:00,58.08,58.12,58.08,58.1,31505.0,48.7735,48.8071,48.7735,48.7903,31505.0
2017-04-06 13:50:00,58.1,58.11,58.05,58.06,50818.0,48.7903,48.7987,48.7483,48.7567,50818.0
2017-04-06 13:55:00,58.06,58.06,58.02,58.04,35664.0,48.7567,48.7567,48.7231,48.7399,35664.0
2017-04-06 14:00:00,58.04,58.05,58.01,58.02,82341.0,48.7399,48.7483,48.7147,48.7231,82341.0
2017-04-06 14:05:00,58.03,58.04,58.01,58.01,113467.0,48.7315,48.7399,48.7147,48.7147,113467.0
2017-04-06 14:10:00,58.02,58.02,57.98,57.99,88128.0,48.7231,48.7231,48.6895,48.6979,88128.0
2017-04-06 14:15:00,58.0,58.0,57.96,57.97,74436.0,48.7063,48.7063,48.6727,48.6811,74436.0
2017-04-06 14:20:00,57.97,57.99,57.96,57.97,33152.0,48.6811,48.6979,48.6727,48.6811,33152.0
2017-04-06 14:25:00,57.98,57.98,57.9,57.91,170048.0,48.6895,48.6895,48.6224,48.6308,170048.0
2017-04-06 14:30:00,57.9,57.93,57.87,57.92,101419.0,48.6224,48.6476,48.5972,48.6392,101419.0
2017-04-06 14:35:00,57.91,57.95,57.9,57.92,51758.0,48.6308,48.6644,48.6224,48.6392,51758.0
2017-04-06 14:40:00,57.91,57.93,57.9,57.91,54754.0,48.6308,48.6476,48.6224,48.6308,54754.0
2017-04-06 14:45:00,57.91,57.93,57.78,57.82,154115.0,48.6308,48.6476,48.5216,48.5552,154115.0
2017-04-06 14:50:00,57.81,57.84,57.75,57.79,132846.0,48.5468,48.572,48.4964,48.53,132846.0
2017-04-06 14:55:00,57.79,57.8,57.73,57.73,95787.0,48.53,48.5384,48.4796,48.4796,95787.0
2017-04-06 15:00:00,57.73,57.79,57.73,57.76,83300.0,48.4796,48.53,48.4796,48.5048,83300.0
2017-04-06 15:05:00,57.77,57.86,57.75,57.85,96121.0,48.5132,48.5888,48.4964,48.5804,96121.0
2017-04-06 15:10:00,57.84,57.87,57.81,57.86,61593.0,48.572,48.5972,48.5468,48.5888,61593.0
2017-04-06 15:15:00,57.86,57.88,57.82,57.87,53403.0,48.5888,48.6056,48.5552,48.5972,53403.0
2017-04-06 15:20:00,57.86,57.86,57.81,57.83,48058.0,48.5888,48.5888,48.5468,48.5636,48058.0
2017-04-06 15:25:00,57.82,57.86,57.8,57.83,73598.0,48.5552,48.5888,48.5384,48.5636,73598.0
2017-04-06 15:30:00,57.82,57.85,57.8,57.8,73790.0,48.5552,48.5804,48.5384,48.5384,73790.0
2017-04-06 15:35:00,57.8,57.86,57.8,57.84,85892.0,48.5384,48.5888,48.5384,48.572,85892.0
2017-04-06 15:40:00,57.84,57.88,57.84,57.85,116463.0,48.572,48.6056,48.572,48.5804,116463.0
2017-04-06 15:45:00,57.85,57.89,57.84,57.88,107072.0,48.5804,48.614,48.572,48.6056,107072.0
2017-04-06 15:50:00,57.88,57.89,57.86,57.89,161424.0,48.6056,48.614,48.5888,48.614,161424.0
2017-04-06 15:55:00,57.88,57.95,57.87,57.92,419399.0,48.6056,48.6644,48.5972,48.6392,419399.0
2017-04-07 09:30:00,57.8,57.87,57.71,57.86,197025.0,48.5384,48.5972,48.4628,48.5888,197025.0
2017-04-07 09:35:00,57.86,58.04,57.81,57.9,151966.0,48.5888,48.7399,48.5468,48.6224,151966.0
2017-04-07 09:40:00,57.91,57.99,57.78,57.86,92129.0,48.6308,48.6979,48.5216,48.5888,92129.0
2017-04-07 09:45:00,57.86,57.89,57.79,57.83,99854.0,48.5888,48.614,48.53,48.5636,99854.0
2017-04-07 09:50:00,57.83,57.85,57.7,57.71,77586.0,48.5636,48.5804,48.4544,48.4628,77586.0
2017-04-07 09:55:00,57.72,57.8,57.7,57.76,51298.0,48.4712,48.5384,48.4544,48.5048,51298.0
2017-04-07 10:00:00,57.76,57.79,57.73,57.78,47915.0,48.5048,48.53,48.4796,48.5216,47915.0
2017-04-07 10:05:00,57.78,57.79,57.61,57.65,120684.0,48.5216,48.53,48.3788,48.4124,120684.0
2017-04-07 10:10:00,57.65,57.7,57.58,57.65,141869.0,48.4124,48.4544,48.3536,48.4124,141869.0
2017-04-07 10:15:00,57.66,57.67,57.61,57.61,65085.0,48.4208,48.4292,48.3788,48.3788,65085.0
2017-04-07 10:20:00,57.61,57.63,57.55,57.6,60230.0,48.3788,48.3956,48.3284,48.3704,60230.0
2017-04-07 10:25:00,57.6,57.74,57.59,57.7,134544.0,48.3704,48.488,48.362,48.4544,134544.0
2017-04-07 10:30:00,57.71,57.74,57.67,57.73,58892.0,48.4628,48.488,48.4292,48.4796,58892.0
2017-04-07 10:35:00,57.73,57.75,57.69,57.74,45404.0,48.4796,48.4964,48.446,48.488,45404.0
2017-04-07 10:40:00,57.74,57.76,57.71,57.73,48343.0,48.488,48.5048,48.4628,48.4796,48343.0
2017-04-07 10:45:00,57.74,57.74,57.68,57.71,57023.0,48.488,48.488,48.4376,48.4628,57023.0
2017-04-07 10:50:00,57.71,57.72,57.7,57.71,29670.0,48.4628,48.4712,48.4544,48.4628,29670.0
2017-04-07 10:55:00,57.7,57.81,57.7,57.76,73283.0,48.4544,48.5468,48.4544,48.5048,73283.0
2017-04-07 11:00:00,57.76,57.82,57.73,57.81,46983.0,48.5048,48.5552,48.4796,48.5468,46983.0
2017-04-07 11:05:00,57.81,57.84,57.8,57.83,43319.0,48.5468,48.572,48.5384,48.5636,43319.0
2017-04-07 11:10:00,57.82,57.88,57.82,57.87,49542.0,48.5552,48.6056,48.5552,48.5972,49542.0
2017-04-07 11:15:00,57.86,57.93,57.86,57.91,78182.0,48.5888,48.6476,48.5888,48.6308,78182.0
2017-04-07 11:20:00,57.9,57.95,57.86,57.93,54933.0,48.6224,48.6644,48.5888,48.6476,54933.0
2017-04-07 11:25:00,57.93,57.94,57.88,57.91,46101.0,48.6476,48.656,48.6056,48.6308,46101.0
2017-04-07 11:30:00,57.91,57.98,57.87,57.97,66886.0,48.6308,48.6895,48.5972,48.6811,66886.0
2017-04-07 11:35:00,57.96,58.01,57.94,58.0,82212.0,48.6727,48.7147,48.656,48.7063,82212.0
2017-04-07 11:40:00,57.99,58.01,57.95,57.96,61199.0,48.6979,48.7147,48.6644,48.6727,61199.0
2017-04-07 11:45:00,57.96,57.98,57.92,57.98,40075.0,48.6727,48.6895,48.6392,48.6895,40075.0
2017-04-07 11:50:00,57.97,58.0,57.95,57.96,61611.0,48.6811,48.7063,48.6644,48.6727,61611.0
2017-04-07 11:55:00,57.95,57.98,57.93,57.94,26323.0,48.6644,48.6895,48.6476,48.656,26323.0
2017-04-07 12:00:00,57.93,57.96,57.92,57.94,16366.0,48.6476,48.6727,48.6392,48.656,16366.0
2017-04-07 12:05:00,57.95,57.98,57.93,57.98,26163.0,48.6644,48.6895,48.6476,48.6895,26163.0
2017-04-07 12:10:00,57.97,58.0,57.95,57.99,24065.0,48.6811,48.7063,48.6644,48.6979,24065.0
2017-04-07 12:15:00,57.99,58.0,57.96,58.0,22540.0,48.6979,48.7063,48.6727,48.7063,22540.0
2017-04-07 12:20:00,57.99,58.0,57.97,57.98,36979.0,48.6979,48.7063,48.6811,48.6895,36979.0
2017-04-07 12:25:00,57.99,58.0,57.97,57.98,27968.0,48.6979,48.7063,48.6811,48.6895,27968.0
2017-04-07 12:30:00,57.99,58.01,57.98,58.0,46152.0,48.6979,48.7147,48.6895,48.7063,46152.0
2017-04-07 12:35:00,58.01,58.01,57.96,58.0,37216.0,48.7147,48.7147,48.6727,48.7063,37216.0
2017-04-07 12:40:00,57.99,58.01,57.98,58.0,34436.0,48.6979,48.7147,48.6895,48.7063,34436.0
2017-04-07 12:45:00,58.0,58.03,57.99,58.03,42553.0,48.7063,48.7315,48.6979,48.7315,42553.0
2017-04-07 12:50:00,58.03,58.07,58.02,58.06,42808.0,48.7315,48.7651,48.7231,48.7567,42808.0
2017-04-07 12:55:00,58.07,58.08,58.04,58.06,29419.0,48.7651,48.7735,48.7399,48.7567,29419.0
2017-04-07 13:00:00,58.06,58.07,58.04,58.05,31326.0,48.7567,48.7651,48.7399,48.7483,31326.0
2017-04-07 13:05:00,58.06,58.08,58.04,58.07,39977.0,48.7567,48.7735,48.7399,48.7651,39977.0
2017-04-07 13:10:00,58.06,58.09,58.05,58.08,52894.0,48.7567,48.7819,48.7483,48.7735,52894.0
2017-04-07 13:15:00,58.08,58.1,58.08,58.09,24109.0,48.7735,48.7903,48.7735,48.7819,24109.0
2017-04-07 13:20:00,58.08,58.1,58.07,58.1,23412.0,48.7735,48.7903,48.7651,48.7903,23412.0
2017-04-07 13:25:00,58.09,58.22,58.09,58.19,86514.0,48.7819,48.8911,48.7819,48.8659,86514.0
2017-04-07 13:30:00,58.2,58.22,58.15,58.16,72254.0,48.8743,48.8911,48.8323,48.8407,72254.0
2017-04-07 13:35:00,58.16,58.17,58.12,58.16,32115.0,48.8407,48.8491,48.8071,48.8407,32115.0
2017-04-07 13:40:00,58.17,58.2,58.16,58.19,33498.0,48.8491,48.8743,48.8407,48.8659,33498.0
2017-04-07 13:45:00,58.2,58.2,58.16,58.17,33090.0,48.8743,48.8743,48.8407,48.8491,33090.0
2017-04-07 13:50:00,58.16,58.18,58.13,58.14,45362.0,48.8407,48.8575,48.8155,48.8239,45362.0
2017-04-07 13:55:00,58.14,58.17,58.14,58.16,53774.0,48.8239,48.8491,48.8239,48.8407,53774.0
2017-04-07 14:00:00,58.15,58.2,58.15,58.18,92925.0,48.8323,48.8743,48.8323,48.8575,92925.0
2017-04-07 14:05:00,58.19,58.22,58.18,58.21,56595.0,48.8659,48.8911,48.8575,48.8827,56595.0
2017-04-07 14:10:00,58.2,58.23,58.2,58.2,46013.0,48.8743,48.8995,48.8743,48.8743,46013.0
2017-04-07 14:15:00,58.2,58.21,58.19,58.2,60136.0,48.8743,48.8827,48.8659,48.8743,60136.0
2017-04-07 14:20:00,58.2,58.2,58.16,58.17,52665.0,48.8743,48.8743,48.8407,48.8491,52665.0
2017-04-07 14:25:00,58.17,58.17,58.1,58.14,53069.0,48.8491,48.8491,48.7903,48.8239,53069.0
2017-04-07 14:30:00,58.14,58.17,58.12,58.15,85350.0,48.8239,48.8491,48.8071,48.8323,85350.0
2017-04-07 14:35:00,58.16,58.19,58.15,58.19,59231.0,48.8407,48.8659,48.8323,48.8659,59231.0
2017-04-07 14:40:00,58.19,58.19,58.14,58.16,65147.0,48.8659,48.8659,48.8239,48.8407,65147.0
2017-04-07 14:45:00,58.15,58.25,58.15,58.21,88716.0,48.8323,48.9163,48.8323,48.8827,88716.0
2017-04-07 14:50:00,58.21,58.21,58.16,58.19,30671.0,48.8827,48.8827,48.8407,48.8659,30671.0
2017-04-07 14:55:00,58.19,58.19,58.14,58.15,54369.0,48.8659,48.8659,48.8239,48.8323,54369.0
2017-04-07 15:00:00,58.15,58.16,58.14,58.16,36652.0,48.8323,48.8407,48.8239,48.8407,36652.0
2017-04-07 15:05:00,58.15,58.17,58.14,58.15,46821.0,48.8323,48.8491,48.8239,48.8323,46821.0
2017-04-07 15:10:00,58.15,58.18,58.14,58.17,37688.0,48.8323,48.8575,48.8239,48.8491,37688.0
2017-04-07 15:15:00,58.16,58.18,58.15,58.18,45852.0,48.8407,48.8575,48.8323,48.8575,45852.0
2017-04-07 15:20:00,58.18,58.2,58.18,58.18,63236.0,48.8575,48.8743,48.8575,48.8575,63236.0
2017-04-07 15:25:00,58.18,58.19,58.13,58.14,58569.0,48.8575,48.8659,48.8155,48.8239,58569.0
2017-04-07 15:30:00,58.14,58.14,58.07,58.1,71542.0,48.8239,48.8239,48.7651,48.7903,71542.0
2017-04-07 15:35:00,58.1,58.11,58.08,58.11,86872.0,48.7903,48.7987,48.7735,48.7987,86872.0
2017-04-07 15:40:00,58.1,58.13,58.08,58.09,103484.0,48.7903,48.8155,48.7735,48.7819,103484.0
2017-04-07 15:45:00,58.1,58.11,58.08,58.09,78839.0,48.7903,48.7987,48.7735,48.7819,78839.0
2017-04-07 15:50:00,58.1,58.1,58.03,58.05,296078.0,48.7903,48.7903,48.7315,48.7483,296078.0
2017-04-07 15:55:00,58.05,58.07,58.01,58.03,652757.0,48.7483,48.7651,48.7147,48.7315,652757.0
2017-04-10 09:30:00,58.0,58.0,57.89,57.93,124093.0,48.7063,48.7063,48.614,48.6476,124093.0
2017-04-10 09:35:00,57.92,58.0,57.9,57.98,39943.0,48.6392,48.7063,48.6224,48.6895,39943.0
2017-04-10 09:40:00,57.98,58.1,57.98,58.05,140681.0,48.6895,48.7903,48.6895,48.7483,140681.0
2017-04-10 09:45:00,58.05,58.1,58.04,58.09,38996.0,48.7483,48.7903,48.7399,48.7819,38996.0
2017-04-10 09:50:00,58.1,58.11,58.04,58.09,26933.0,48.7903,48.7987,48.7399,48.7819,26933.0
2017-04-10 09:55:00,58.09,58.09,58.03,58.06,45275.0,48.7819,48.7819,48.7315,48.7567,45275.0
2017-04-10 10:00:00,58.07,58.09,58.02,58.03,51994.0,48.7651,48.7819,48.7231,48.7315,51994.0
2017-04-10 10:05:00,58.03,58.06,58.0,58.05,58059.0,48.7315,48.7567,48.7063,48.7483,58059.0
2017-04-10 10:10:00,58.04,58.12,58.04,58.11,44296.0,48.7399,48.8071,48.7399,48.7987,44296.0
2017-04-10 10:15:00,58.1,58.13,58.1,58.11,23183.0,48.7903,48.8155,48.7903,48.7987,23183.0
2017-04-10 10:20:00,58.11,58.14,58.1,58.12,31991.0,48.7987,48.8239,48.7903,48.8071,31991.0
2017-04-10 10:25:00,58.13,58.14,58.1,58.11,29303.0,48.8155,48.8239,48.7903,48.7987,29303.0
2017-04-10 10:30:00,58.11,58.21,58.11,58.17,48600.0,48.7987,48.8827,48.7987,48.8491,48600.0
2017-04-10 10:35:00,58.18,58.19,58.16,58.17,27840.0,48.8575,48.8659,48.8407,48.8491,27840.0
2017-04-10 10:40:00,58.17,58.17,58.11,58.13,38324.0,48.8491,48.8491,48.7987,48.8155,38324.0
2017-04-10 10:45:00,58.14,58.15,58.11,58.11,34864.0,48.8239,48.8323,48.7987,48.7987,34864.0
2017-04-10 10:50:00,58.12,58.12,58.02,58.03,54336.0,48.8071,48.8071,48.7231,48.7315,54336.0
2017-04-10 10:55:00,58.03,58.03,57.91,57.93,88539.0,48.7315,48.7315,48.6308,48.6476,88539.0
2017-04-10 11:00:00,57.93,58.0,57.93,57.97,72066.0,48.6476,48.7063,48.6476,48.6811,72066.0
2017-04-10 11:05:00,57.98,57.99,57.95,57.97,37369.0,48.6895,48.6979,48.6644,48.6811,37369.0
2017-04-10 11:10:00,57.96,58.01,57.96,58.01,27202.0,48.6727,48.7147,48.6727,48.7147,27202.0
2017-04-10 11:15:00,58.0,58.03,57.98,57.99,18573.0,48.7063,48.7315,48.6895,48.6979,18573.0
2017-04-10 11:20:00,57.98,58.0,57.95,57.96,38332.0,48.6895,48.7063,48.6644,48.6727,38332.0
2017-04-10 11:25:00,57.97,58.0,57.95,57.98,32027.0,48.6811,48.7063,48.6644,48.6895,32027.0
2017-04-10 11:30:00,57.99,57.99,57.87,57.88,62696.0,48.6979,48.6979,48.5972,48.6056,62696.0
2017-04-10 11:35:00,57.89,57.9,57.86,57.88,27106.0,48.614,48.6224,48.5888,48.6056,27106.0
2017-04-10 11:40:00,57.87,57.89,57.82,57.87,54255.0,48.5972,48.614,48.5552,48.5972,54255.0
2017-04-10 11:45:00,57.87,57.88,57.84,57.86,25084.0,48.5972,48.6056,48.572,48.5888,25084.0
2017-04-10 11:50:00,57.86,57.89,57.85,57.88,51410.0,48.5888,48.614,48.5804,48.6056,51410.0
2017-04-10 11:55:00,57.89,57.89,57.84,57.85,27770.0,48.614,48.614,48.572,48.5804,27770.0
2017-04-10 12:00:00,57.85,57.88,57.84,57.86,28747.0,48.5804,48.6056,48.572,48.5888,28747.0
2017-04-10 12:05:00,57.87,57.89,57.84,57.85,38106.0,48.5972,48.614,48.572,48.5804,38106.0
2017-04-10 12:10:00,57.85,57.86,57.73,57.75,71306.0,48.5804,48.5888,48.4796,48.4964,71306.0
2017-04-10 12:15:00,57.76,57.79,57.75,57.76,62812.0,48.5048,48.53,48.4964,48.5048,62812.0
2017-04-10 12:20:00,57.75,57.8,57.75,57.8,53113.0,48.4964,48.5384,48.4964,48.5384,53113.0
2017-04-10 12:25:00,57.8,57.87,57.8,57.85,53564.0,48.5384,48.5972,48.5384,48.5804,53564.0
2017-04-10 12:30:00,57.85,57.92,57.84,57.92,23054.0,48.5804,48.6392,48.572,48.6392,23054.0
2017-04-10 12:35:00,57.92,57.94,57.91,57.92,14381.0,48.6392,48.656,48.6308,48.6392,14381.0
2017-04-10 12:40:00,57.92,57.95,57.91,57.92,22690.0,48.6392,48.6644,48.6308,48.6392,22690.0
2017-04-10 12:45:00,57.93,58.0,57.92,57.99,36778.0,48.6476,48.7063,48.6392,48.6979,36778.0
2017-04-10 12:50:00,58.0,58.05,57.99,58.04,42405.0,48.7063,48.7483,48.6979,48.7399,42405.0
2017-04-10 12:55:00,58.04,58.09,58.03,58.07,117182.0,48.7399,48.7819,48.7315,48.7651,117182.0
2017-04-10 13:00:00,58.07,58.12,58.05,58.1,124774.0,48.7651,48.8071,48.7483,48.7903,124774.0
2017-04-10 13:05:00,58.1,58.16,58.08,58.14,80834.0,48.7903,48.8407,48.7735,48.8239,80834.0
2017-04-10 13:10:00,58.14,58.14,58.08,58.11,42213.0,48.8239,48.8239,48.7735,48.7987,42213.0
2017-04-10 13:15:00,58.11,58.11,58.07,58.08,27219.0,48.7987,48.7987,48.7651,48.7735,27219.0
2017-04-10 13:20:00,58.09,58.15,58.08,58.14,28043.0,48.7819,48.8323,48.7735,48.8239,28043.0
2017-04-10 13:25:00,58.15,58.15,58.11,58.14,22737.0,48.8323,48.8323,48.7987,48.8239,22737.0
2017-04-10 13:30:00,58.15,58.15,58.11,58.14,31593.0,48.8323,48.8323,48.7987,48.8239,31593.0
2017-04-10 13:35:00,58.14,58.2,58.13,58.15,49955.0,48.8239,48.8743,48.8155,48.8323,49955.0
2017-04-10 13:40:00,58.15,58.17,58.13,58.13,26773.0,48.8323,48.8491,48.8155,48.8155,26773.0
2017-04-10 13:45:00,58.14,58.14,58.11,58.13,17535.0,48.8239,48.8239,48.7987,48.8155,17535.0
2017-04-10 13:50:00,58.12,58.13,58.09,58.11,23795.0,48.8071,48.8155,48.7819,48.7987,23795.0
2017-04-10 13:55:00,58.11,58.16,58.1,58.16,21741.0,48.7987,48.8407,48.7903,48.8407,21741.0
2017-04-10 14:00:00,58.16,58.16,58.05,58.05,31299.0,48.8407,48.8407,48.7483,48.7483,31299.0
2017-04-10 14:05:00,58.06,58.1,58.05,58.09,31336.0,48.7567,48.7903,48.7483,48.7819,31336.0
2017-04-10 14:10:00,58.09,58.12,58.08,58.11,34986.0,48.7819,48.8071,48.7735,48.7987,34986.0
2017-04-10 14:15:00,58.1,58.11,58.07,58.08,36581.0,48.7903,48.7987,48.7651,48.7735,36581.0
2017-04-10 14:20:00,58.08,58.1,58.06,58.1,36871.0,48.7735,48.7903,48.7567,48.7903,36871.0
2017-04-10 14:25:00,58.1,58.1,58.02,58.03,60534.0,48.7903,48.7903,48.7231,48.7315,60534.0
2017-04-10 14:30:00,58.02,58.06,58.02,58.04,23720.0,48.7231,48.7567,48.7231,48.7399,23720.0
2017-04-10 14:35:00,58.04,58.05,58.0,58.03,31730.0,48.7399,48.7483,48.7063,48.7315,31730.0
2017-04-10 14:40:00,58.04,58.08,58.01,58.07,43848.0,48.7399,48.7735,48.7147,48.7651,43848.0
2017-04-10 14:45:00,58.07,58.12,58.07,58.12,49173.0,48.7651,48.8071,48.7651,48.8071,49173.0
2017-04-10 14:50:00,58.12,58.16,58.1,58.16,56200.0,48.8071,48.8407,48.7903,48.8407,56200.0
2017-04-10 14:55:00,58.15,58.16,58.12,58.13,43082.0,48.8323,48.8407,48.8071,48.8155,43082.0
2017-04-10 15:00:00,58.14,58.17,58.13,58.13,28864.0,48.8239,48.8491,48.8155,48.8155,28864.0
2017-04-10 15:05:00,58.13,58.17,58.08,58.09,35725.0,48.8155,48.8491,48.7735,48.7819,35725.0
2017-04-10 15:10:00,58.08,58.11,58.07,58.08,30118.0,48.7735,48.7987,48.7651,48.7735,30118.0
2017-04-10 15:15:00,58.08,58.1,58.05,58.06,65782.0,48.7735,48.7903,48.7483,48.7567,65782.0
2017-04-10 15:20:00,58.06,58.06,57.95,58.0,102566.0,48.7567,48.7567,48.6644,48.7063,102566.0
2017-04-10 15:25:00,58.01,58.01,57.98,57.99,44058.0,48.7147,48.7147,48.6895,48.6979,44058.0
2017-04-10 15:30:00,57.99,58.02,57.97,58.02,53132.0,48.6979,48.7231,48.6811,48.7231,53132.0
2017-04-10 15:35:00,58.02,58.06,58.01,58.04,63015.0,48.7231,48.7567,48.7147,48.7399,63015.0
2017-04-10 15:40:00,58.03,58.03,57.99,57.99,57619.0,48.7315,48.7315,48.6979,48.6979,57619.0
2017-04-10 15:45:00,57.99,57.99,57.95,57.96,92371.0,48.6979,48.6979,48.6644,48.6727,92371.0
2017-04-10 15:50:00,57.95,57.96,57.9,57.91,130253.0,48.6644,48.6727,48.6224,48.6308,130253.0
2017-04-10 15:55:00,57.91,57.97,57.89,57.95,292840.0,48.6308,48.6811,48.614,48.6644,292840.0
2017-04-11 09:30:00,57.84,58.16,57.79,58.03,157986.0,48.572,48.8407,48.53,48.7315,157986.0
2017-04-11 09:35:00,58.05,58.07,57.95,57.98,64732.0,48.7483,48.7651,48.6644,48.6895,64732.0
2017-04-11 09:40:00,57.97,57.97,57.72,57.73,76056.0,48.6811,48.6811,48.4712,48.4796,76056.0
2017-04-11 09:45:00,57.72,57.72,57.53,57.55,123901.0,48.4712,48.4712,48.3116,48.3284,123901.0
2017-04-11 09:50:00,57.56,57.61,57.5,57.6,117900.0,48.3368,48.3788,48.2865,48.3704,117900.0
2017-04-11 09:55:00,57.6,57.71,57.59,57.7,99861.0,48.3704,48.4628,48.362,48.4544,99861.0
2017-04-11 10:00:00,57.7,57.8,57.69,57.78,66887.0,48.4544,48.5384,48.446,48.5216,66887.0
2017-04-11 10:05:00,57.78,57.79,57.73,57.74,69478.0,48.5216,48.53,48.4796,48.488,69478.0
2017-04-11 10:10:00,57.74,57.75,57.73,57.75,140650.0,48.488,48.4964,48.4796,48.4964,140650.0
2017-04-11 10:15:00,57.75,57.79,57.74,57.78,96146.0,48.4964,48.53,48.488,48.5216,96146.0
2017-04-11 10:20:00,57.78,57.81,57.74,57.8,70579.0,48.5216,48.5468,48.488,48.5384,70579.0
2017-04-11 10:25:00,57.79,57.8,57.75,57.75,66285.0,48.53,48.5384,48.4964,48.4964,66285.0
2017-04-11 10:30:00,57.76,57.78,57.74,57.76,168410.0,48.5048,48.5216,48.488,48.5048,168410.0
2017-04-11 10:35:00,57.75,57.76,57.65,57.66,74205.0,48.4964,48.5048,48.4124,48.4208,74205.0
2017-04-11 10:40:00,57.65,57.67,57.52,57.58,64480.0,48.4124,48.4292,48.3033,48.3536,64480.0
2017-04-11 10:45:00,57.58,57.64,57.55,57.56,53948.0,48.3536,48.404,48.3284,48.3368,53948.0
2017-04-11 10:50:00,57.55,57.57,57.38,57.45,131731.0,48.3284,48.3452,48.1857,48.2445,131731.0
2017-04-11 10:55:00,57.45,57.52,57.43,57.52,53570.0,48.2445,48.3033,48.2277,48.3033,53570.0
2017-04-11 11:00:00,57.51,57.61,57.49,57.57,59330.0,48.2949,48.3788,48.2781,48.3452,59330.0
2017-04-11 11:05:00,57.58,57.65,57.54,57.55,57962.0,48.3536,48.4124,48.32,48.3284,57962.0
2017-04-11 11:10:00,57.55,57.58,57.51,57.52,35683.0,48.3284,48.3536,48.2949,48.3033,35683.0
2017-04-11 11:15:00,57.52,57.61,57.51,57.56,45327.0,48.3033,48.3788,48.2949,48.3368,45327.0
2017-04-11 11:20:00,57.56,57.58,57.52,57.56,48933.0,48.3368,48.3536,48.3033,48.3368,48933.0
2017-04-11 11:25:00,57.57,57.59,57.52,57.59,46918.0,48.3452,48.362,48.3033,48.362,46918.0
2017-04-11 11:30:00,57.59,57.64,57.55,57.63,78752.0,48.362,48.404,48.3284,48.3956,78752.0
2017-04-11 11:35:00,57.63,57.64,57.58,57.59,43356.0,48.3956,48.404,48.3536,48.362,43356.0
2017-04-11 11:40:00,57.58,57.59,57.52,57.53,47443.0,48.3536,48.362,48.3033,48.3116,47443.0
2017-04-11 11:45:00,57.54,57.56,57.51,57.51,60666.0,48.32,48.3368,48.2949,48.2949,60666.0
2017-04-11 11:50:00,57.52,57.55,57.51,57.54,30048.0,48.3033,48.3284,48.2949,48.32,30048.0
2017-04-11 11:55:00,57.55,57.58,57.52,57.54,60434.0,48.3284,48.3536,48.3033,48.32,60434.0
2017-04-11 12:00:00,57.54,57.54,57.48,57.49,51699.0,48.32,48.32,48.2697,48.2781,51699.0
2017-04-11 12:05:00,57.48,57.54,57.48,57.5,63921.0,48.2697,48.32,48.2697,48.2865,63921.0
2017-04-11 12:10:00,57.51,57.59,57.5,57.58,141457.0,48.2949,48.362,48.2865,48.3536,141457.0
2017-04-11 12:15:00,57.57,57.63,57.57,57.59,54873.0,48.3452,48.3956,48.3452,48.362,54873.0
2017-04-11 12:20:00,57.59,57.64,57.56,57.58,45297.0,48.362,48.404,48.3368,48.3536,45297.0
2017-04-11 12:25:00,57.58,57.68,57.58,57.67,62120.0,48.3536,48.4376,48.3536,48.4292,62120.0
2017-04-11 12:30:00,57.66,57.7,57.64,57.67,36107.0,48.4208,48.4544,48.404,48.4292,36107.0
2017-04-11 12:35:00,57.66,57.69,57.63,57.65,27011.0,48.4208,48.446,48.3956,48.4124,27011.0
2017-04-11 12:40:00,57.66,57.72,57.65,57.72,21702.0,48.4208,48.4712,48.4124,48.4712,21702.0
2017-04-11 12:45:00,57.72,57.74,57.68,57.7,38754.0,48.4712,48.488,48.4376,48.4544,38754.0
2017-04-11 12:50:00,57.7,57.74,57.7,57.73,20663.0,48.4544,48.488,48.4544,48.4796,20663.0
2017-04-11 12:55:00,57.73,57.76,57.72,57.75,15818.0,48.4796,48.5048,48.4712,48.4964,15818.0
2017-04-11 13:00:00,57.74,57.76,57.72,57.75,20331.0,48.488,48.5048,48.4712,48.4964,20331.0
2017-04-11 13:05:00,57.76,57.82,57.75,57.78,66924.0,48.5048,48.5552,48.4964,48.5216,66924.0
2017-04-11 13:10:00,57.79,57.8,57.74,57.75,59952.0,48.53,48.5384,48.488,48.4964,59952.0
2017-04-11 13:15:00,57.75,57.75,57.73,57.74,35626.0,48.4964,48.4964,48.4796,48.488,35626.0
2017-04-11 13:20:00,57.74,57.77,57.7,57.71,21754.0,48.488,48.5132,48.4544,48.4628,21754.0
2017-04-11 13:25:00,57.71,57.76,57.71,57.75,18812.0,48.4628,48.5048,48.4628,48.4964,18812.0
2017-04-11 13:30:00,57.75,57.76,57.72,57.74,123292.0,48.4964,48.5048,48.4712,48.488,123292.0
2017-04-11 13:35:00,57.74,57.76,57.72,57.73,32220.0,48.488,48.5048,48.4712,48.4796,32220.0
2017-04-11 13:40:00,57.74,57.74,57.65,57.65,28395.0,48.488,48.488,48.4124,48.4124,28395.0
2017-04-11 13:45:00,57.65,57.66,57.62,57.63,63163.0,48.4124,48.4208,48.3872,48.3956,63163.0
2017-04-11 13:50:00,57.63,57.66,57.62,57.64,30606.0,48.3956,48.4208,48.3872,48.404,30606.0
2017-04-11 13:55:00,57.64,57.67,57.6,57.66,27000.0,48.404,48.4292,48.3704,48.4208,27000.0
2017-04-11 14:00:00,57.67,57.72,57.66,57.71,29535.0,48.4292,48.4712,48.4208,48.4628,29535.0
2017-04-11 14:05:00,57.7,57.77,57.7,57.75,33626.0,48.4544,48.5132,48.4544,48.4964,33626.0
2017-04-11 14:10:00,57.76,57.77,57.63,57.67,45168.0,48.5048,48.5132,48.3956,48.4292,45168.0
2017-04-11 14:15:00,57.68,57.74,57.68,57.74,43851.0,48.4376,48.488,48.4376,48.488,43851.0
2017-04-11 14:20:00,57.74,57.75,57.7,57.72,31854.0,48.488,48.4964,48.4544,48.4712,31854.0
2017-04-11 14:25:00,57.71,57.78,57.71,57.76,15990.0,48.4628,48.5216,48.4628,48.5048,15990.0
2017-04-11 14:30:00,57.77,57.81,57.74,57.77,20861.0,48.5132,48.5468,48.488,48.5132,20861.0
2017-04-11 14:35:00,57.77,57.82,57.77,57.81,40842.0,48.5132,48.5552,48.5132,48.5468,40842.0
2017-04-11 14:40:00,57.81,57.84,57.79,57.81,47074.0,48.5468,48.572,48.53,48.5468,47074.0
2017-04-11 14:45:00,57.8,57.82,57.79,57.8,26591.0,48.5384,48.5552,48.53,48.5384,26591.0
2017-04-11 14:50:00,57.81,57.84,57.79,57.84,39247.0,48.5468,48.572,48.53,48.572,39247.0
2017-04-11 14:55:00,57.84,57.87,57.83,57.86,57878.0,48.572,48.5972,48.5636,48.5888,57878.0
2017-04-11 15:00:00,57.86,57.88,57.83,57.86,75580.0,48.5888,48.6056,48.5636,48.5888,75580.0
2017-04-11 15:05:00,57.86,57.86,57.79,57.81,26931.0,48.5888,48.5888,48.53,48.5468,26931.0
2017-04-11 15:10:00,57.82,57.84,57.75,57.77,49749.0,48.5552,48.572,48.4964,48.5132,49749.0
2017-04-11 15:15:00,57.77,57.77,57.67,57.73,94108.0,48.5132,48.5132,48.4292,48.4796,94108.0
2017-04-11 15:20:00,57.72,57.75,57.71,57.75,67173.0,48.4712,48.4964,48.4628,48.4964,67173.0
2017-04-11 15:25:00,57.75,57.76,57.71,57.75,33104.0,48.4964,48.5048,48.4628,48.4964,33104.0
2017-04-11 15:30:00,57.74,57.79,57.73,57.78,45664.0,48.488,48.53,48.4796,48.5216,45664.0
2017-04-11 15:35:00,57.78,57.79,57.76,57.77,34169.0,48.5216,48.53,48.5048,48.5132,34169.0
2017-04-11 15:40:00,57.78,57.78,57.73,57.73,53904.0,48.5216,48.5216,48.4796,48.4796,53904.0
2017-04-11 15:45:00,57.73,57.77,57.71,57.77,79030.0,48.4796,48.5132,48.4628,48.5132,79030.0
2017-04-11 15:50:00,57.77,57.83,57.76,57.8,150608.0,48.5132,48.5636,48.5048,48.5384,150608.0
2017-04-11 15:55:00,57.81,57.88,57.79,57.88,301692.0,48.5468,48.6056,48.53,48.6056,301692.0
2017-04-12 09:30:00,57.88,57.9,57.64,57.66,156989.0,48.6056,48.6224,48.404,48.4208,156989.0
2017-04-12 09:35:00,57.64,57.71,57.56,57.6,100170.0,48.404,48.4628,48.3368,48.3704,100170.0
2017-04-12 09:40:00,57.61,57.68,57.48,57.52,147517.0,48.3788,48.4376,48.2697,48.3033,147517.0
2017-04-12 09:45:00,57.53,57.61,57.53,57.61,111059.0,48.3116,48.3788,48.3116,48.3788,111059.0
2017-04-12 09:50:00,57.61,57.76,57.6,57.72,77450.0,48.3788,48.5048,48.3704,48.4712,77450.0
2017-04-12 09:55:00,57.71,57.75,57.67,57.73,41512.0,48.4628,48.4964,48.4292,48.4796,41512.0
2017-04-12 10:00:00,57.72,57.78,57.68,57.72,41491.0,48.4712,48.5216,48.4376,48.4712,41491.0
2017-04-12 10:05:00,57.73,57.77,57.7,57.74,38015.0,48.4796,48.5132,48.4544,48.488,38015.0
2017-04-12 10:10:00,57.75,57.76,57.69,57.7,33554.0,48.4964,48.5048,48.446,48.4544,33554.0
2017-04-12 10:15:00,57.71,57.73,57.67,57.7,42882.0,48.4628,48.4796,48.4292,48.4544,42882.0
2017-04-12 10:20:00,57.69,57.71,57.67,57.69,29850.0,48.446,48.4628,48.4292,48.446,29850.0
2017-04-12 10:25:00,57.69,57.7,57.59,57.59,40656.0,48.446,48.4544,48.362,48.362,40656.0
2017-04-12 10:30:00,57.6,57.65,57.56,57.57,127117.0,48.3704,48.4124,48.3368,48.3452,127117.0
2017-04-12 10:35:00,57.57,57.61,57.56,57.6,55466.0,48.3452,48.3788,48.3368,48.3704,55466.0
2017-04-12 10:40:00,57.59,57.66,57.58,57.6,43640.0,48.362,48.4208,48.3536,48.3704,43640.0
2017-04-12 10:45:00,57.61,57.67,57.59,57.63,43640.0,48.3788,48.4292,48.362,48.3956,43640.0
2017-04-12 10:50:00,57.62,57.65,57.59,57.64,29679.0,48.3872,48.4124,48.362,48.404,29679.0
2017-04-12 10:55:00,57.63,57.65,57.59,57.62,31937.0,48.3956,48.4124,48.362,48.3872,31937.0
2017-04-12 11:00:00,57.61,57.61,57.57,57.6,33537.0,48.3788,48.3788,48.3452,48.3704,33537.0
2017-04-12 11:05:00,57.6,57.63,57.59,57.63,40927.0,48.3704,48.3956,48.362,48.3956,40927.0
2017-04-12 11:10:00,57.63,57.64,57.57,57.59,50036.0,48.3956,48.404,48.3452,48.362,50036.0
2017-04-12 11:15:00,57.59,57.64,57.58,57.64,34005.0,48.362,48.404,48.3536,48.404,34005.0
2017-04-12 11:20:00,57.64,57.65,57.61,57.63,43113.0,48.404,48.4124,48.3788,48.3956,43113.0
2017-04-12 11:25:00,57.63,57.65,57.62,57.62,21678.0,48.3956,48.4124,48.3872,48.3872,21678.0
2017-04-12 11:30:00,57.62,57.65,57.6,57.63,26140.0,48.3872,48.4124,48.3704,48.3956,26140.0
2017-04-12 11:35:00,57.63,57.64,57.58,57.59,40810.0,48.3956,48.404,48.3536,48.362,40810.0
2017-04-12 11:40:00,57.59,57.6,57.57,57.58,18302.0,48.362,48.3704,48.3452,48.3536,18302.0
2017-04-12 11:45:00,57.57,57.57,57.52,57.55,66312.0,48.3452,48.3452,48.3033,48.3284,66312.0
2017-04-12 11:50:00,57.56,57.62,57.55,57.61,61838.0,48.3368,48.3872,48.3284,48.3788,61838.0
2017-04-12 11:55:00,57.61,57.63,57.59,57.61,54271.0,48.3788,48.3956,48.362,48.3788,54271.0
2017-04-12 12:00:00,57.61,57.64,57.59,57.64,34763.0,48.3788,48.404,48.362,48.404,34763.0
2017-04-12 12:05:00,57.63,57.65,57.6,57.61,47100.0,48.3956,48.4124,48.3704,48.3788,47100.0
2017-04-12 12:10:00,57.61,57.63,57.61,57.63,25228.0,48.3788,48.3956,48.3788,48.3956,25228.0
2017-04-12 12:15:00,57.63,57.65,57.62,57.62,24028.0,48.3956,48.4124,48.3872,48.3872,24028.0
2017-04-12 12:20:00,57.63,57.64,57.62,57.63,40653.0,48.3956,48.404,48.3872,48.3956,40653.0
2017-04-12 12:25:00,57.63,57.65,57.62,57.64,38782.0,48.3956,48.4124,48.3872,48.404,38782.0
2017-04-12 12:30:00,57.64,57.66,57.64,57.65,102798.0,48.404,48.4208,48.404,48.4124,102798.0
2017-04-12 12:35:00,57.65,57.69,57.64,57.69,94968.0,48.4124,48.446,48.404,48.446,94968.0
2017-04-12 12:40:00,57.68,57.7,57.67,57.7,47504.0,48.4376,48.4544,48.4292,48.4544,47504.0
2017-04-12 12:45:00,57.69,57.72,57.69,57.71,49716.0,48.446,48.4712,48.446,48.4628,49716.0
2017-04-12 12:50:00,57.72,57.72,57.66,57.7,48397.0,48.4712,48.4712,48.4208,48.4544,48397.0
2017-04-12 12:55:00,57.69,57.69,57.66,57.68,26452.0,48.446,48.446,48.4208,48.4376,26452.0
2017-04-12 13:00:00,57.68,57.74,57.68,57.73,37070.0,48.4376,48.488,48.4376,48.4796,37070.0
2017-04-12 13:05:00,57.73,57.74,57.7,57.7,47140.0,48.4796,48.488,48.4544,48.4544,47140.0
2017-04-12 13:10:00,57.7,57.75,57.7,57.74,27138.0,48.4544,48.4964,48.4544,48.488,27138.0
2017-04-12 13:15:00,57.74,57.77,57.74,57.76,32349.0,48.488,48.5132,48.488,48.5048,32349.0
2017-04-12 13:20:00,57.76,57.77,57.7,57.73,30027.0,48.5048,48.5132,48.4544,48.4796,30027.0
2017-04-12 13:25:00,57.73,57.75,57.72,57.74,29606.0,48.4796,48.4964,48.4712,48.488,29606.0
2017-04-12 13:30:00,57.74,57.79,57.73,57.77,29075.0,48.488,48.53,48.4796,48.5132,29075.0
2017-04-12 13:35:00,57.78,57.83,57.76,57.83,36436.0,48.5216,48.5636,48.5048,48.5636,36436.0
2017-04-12 13:40:00,57.83,57.85,57.8,57.82,39552.0,48.5636,48.5804,48.5384,48.5552,39552.0
2017-04-12 13:45:00,57.82,57.83,57.77,57.82,28892.0,48.5552,48.5636,48.5132,48.5552,28892.0
2017-04-12 13:50:00,57.81,57.82,57.75,57.76,32595.0,48.5468,48.5552,48.4964,48.5048,32595.0
2017-04-12 13:55:00,57.77,57.87,57.77,57.85,56049.0,48.5132,48.5972,48.5132,48.5804,56049.0
2017-04-12 14:00:00,57.86,57.88,57.78,57.79,28784.0,48.5888,48.6056,48.5216,48.53,28784.0
2017-04-12 14:05:00,57.79,57.81,57.77,57.8,28811.0,48.53,48.5468,48.5132,48.5384,28811.0
2017-04-12 14:10:00,57.81,57.82,57.75,57.76,34070.0,48.5468,48.5552,48.4964,48.5048,34070.0
2017-04-12 14:15:00,57.76,57.78,57.72,57.73,28381.0,48.5048,48.5216,48.4712,48.4796,28381.0
2017-04-12 14:20:00,57.73,57.75,57.71,57.74,28120.0,48.4796,48.4964,48.4628,48.488,28120.0
2017-04-12 14:25:00,57.74,57.75,57.73,57.75,20225.0,48.488,48.4964,48.4796,48.4964,20225.0
2017-04-12 14:30:00,57.74,57.76,57.73,57.75,28518.0,48.488,48.5048,48.4796,48.4964,28518.0
2017-04-12 14:35:00,57.74,57.75,57.66,57.67,49556.0,48.488,48.4964,48.4208,48.4292,49556.0
2017-04-12 14:40:00,57.66,57.7,57.66,57.66,38586.0,48.4208,48.4544,48.4208,48.4208,38586.0
2017-04-12 14:45:00,57.66,57.67,57.6,57.6,50052.0,48.4208,48.4292,48.3704,48.3704,50052.0
2017-04-12 14:50:00,57.61,57.66,57.58,57.66,58866.0,48.3788,48.4208,48.3536,48.4208,58866.0
2017-04-12 14:55:00,57.66,57.67,57.65,57.66,24878.0,48.4208,48.4292,48.4124,48.4208,24878.0
2017-04-12 15:00:00,57.67,57.7,57.66,57.68,45890.0,48.4292,48.4544,48.4208,48.4376,45890.0
2017-04-12 15:05:00,57.67,57.68,57.65,57.66,39202.0,48.4292,48.4376,48.4124,48.4208,39202.0
2017-04-12 15:10:00,57.65,57.71,57.64,57.65,70123.0,48.4124,48.4628,48.404,48.4124,70123.0
2017-04-12 15:15:00,57.64,57.65,57.58,57.59,72646.0,48.404,48.4124,48.3536,48.362,72646.0
2017-04-12 15:20:00,57.59,57.67,57.59,57.65,83003.0,48.362,48.4292,48.362,48.4124,83003.0
2017-04-12 15:25:00,57.65,57.66,57.6,57.63,57195.0,48.4124,48.4208,48.3704,48.3956,57195.0
2017-04-12 15:30:00,57.63,57.66,57.62,57.64,56427.0,48.3956,48.4208,48.3872,48.404,56427.0
2017-04-12 15:35:00,57.64,57.64,57.61,57.62,66531.0,48.404,48.404,48.3788,48.3872,66531.0
2017-04-12 15:40:00,57.62,57.65,57.58,57.59,109670.0,48.3872,48.4124,48.3536,48.362,109670.0
2017-04-12 15:45:00,57.6,57.61,57.57,57.58,126826.0,48.3704,48.3788,48.3452,48.3536,126826.0
2017-04-12 15:50:00,57.58,57.6,57.54,57.59,214466.0,48.3536,48.3704,48.32,48.362,214466.0
2017-04-12 15:55:00,57.58,57.62,57.56,57.58,427962.0,48.3536,48.3872,48.3368,48.3536,427962.0
2017-04-13 09:30:00,57.61,57.62,57.45,57.54,208711.0,48.3788,48.3872,48.2445,48.32,208711.0
2017-04-13 09:35:00,57.55,57.59,57.49,57.56,49378.0,48.3284,48.362,48.2781,48.3368,49378.0
2017-04-13 09:40:00,57.57,57.62,57.55,57.57,76144.0,48.3452,48.3872,48.3284,48.3452,76144.0
2017-04-13 09:45:00,57.56,57.61,57.55,57.58,64214.0,48.3368,48.3788,48.3284,48.3536,64214.0
2017-04-13 09:50:00,57.58,57.66,57.55,57.64,75862.0,48.3536,48.4208,48.3284,48.404,75862.0
2017-04-13 09:55:00,57.65,57.73,57.64,57.7,113715.0,48.4124,48.4796,48.404,48.4544,113715.0
2017-04-13 10:00:00,57.7,57.78,57.69,57.72,81413.0,48.4544,48.5216,48.446,48.4712,81413.0
2017-04-13 10:05:00,57.73,57.74,57.64,57.64,61265.0,48.4796,48.488,48.404,48.404,61265.0
2017-04-13 10:10:00,57.64,57.71,57.62,57.71,65311.0,48.404,48.4628,48.3872,48.4628,65311.0
2017-04-13 10:15:00,57.7,57.75,57.7,57.73,55718.0,48.4544,48.4964,48.4544,48.4796,55718.0
2017-04-13 10:20:00,57.73,57.73,57.68,57.71,57266.0,48.4796,48.4796,48.4376,48.4628,57266.0
2017-04-13 10:25:00,57.71,57.73,57.62,57.64,44583.0,48.4628,48.4796,48.3872,48.404,44583.0
2017-04-13 10:30:00,57.64,57.67,57.6,57.62,29540.0,48.404,48.4292,48.3704,48.3872,29540.0
2017-04-13 10:35:00,57.61,57.64,57.57,57.61,41101.0,48.3788,48.404,48.3452,48.3788,41101.0
2017-04-13 10:40:00,57.62,57.64,57.6,57.64,75142.0,48.3872,48.404,48.3704,48.404,75142.0
2017-04-13 10:45:00,57.63,57.69,57.62,57.66,36698.0,48.3956,48.446,48.3872,48.4208,36698.0
2017-04-13 10:50:00,57.66,57.67,57.62,57.65,56253.0,48.4208,48.4292,48.3872,48.4124,56253.0
2017-04-13 10:55:00,57.65,57.72,57.64,57.7,56098.0,48.4124,48.4712,48.404,48.4544,56098.0
2017-04-13 11:00:00,57.7,57.76,57.7,57.75,53404.0,48.4544,48.5048,48.4544,48.4964,53404.0
2017-04-13 11:05:00,57.75,57.77,57.74,57.77,22399.0,48.4964,48.5132,48.488,48.5132,22399.0
2017-04-13 11:10:00,57.77,57.78,57.74,57.78,33618.0,48.5132,48.5216,48.488,48.5216,33618.0
2017-04-13 11:15:00,57.77,57.78,57.75,57.76,17454.0,48.5132,48.5216,48.4964,48.5048,17454.0
2017-04-13 11:20:00,57.76,57.79,57.73,57.74,53298.0,48.5048,48.53,48.4796,48.488,53298.0
2017-04-13 11:25:00,57.74,57.76,57.72,57.73,31260.0,48.488,48.5048,48.4712,48.4796,31260.0
2017-04-13 11:30:00,57.73,57.79,57.71,57.74,82301.0,48.4796,48.53,48.4628,48.488,82301.0
2017-04-13 11:35:00,57.73,57.76,57.72,57.74,32248.0,48.4796,48.5048,48.4712,48.488,32248.0
2017-04-13 11:40:00,57.75,57.75,57.71,57.72,28580.0,48.4964,48.4964,48.4628,48.4712,28580.0
2017-04-13 11:45:00,57.72,57.76,57.71,57.74,47491.0,48.4712,48.5048,48.4628,48.488,47491.0
2017-04-13 11:50:00,57.74,57.78,57.74,57.76,38000.0,48.488,48.5216,48.488,48.5048,38000.0
2017-04-13 11:55:00,57.76,57.76,57.72,57.76,45964.0,48.5048,48.5048,48.4712,48.5048,45964.0
2017-04-13 12:00:00,57.75,57.76,57.7,57.7,47841.0,48.4964,48.5048,48.4544,48.4544,47841.0
2017-04-13 12:05:00,57.71,57.72,57.67,57.7,32878.0,48.4628,48.4712,48.4292,48.4544,32878.0
2017-04-13 12:10:00,57.69,57.71,57.67,57.68,30138.0,48.446,48.4628,48.4292,48.4376,30138.0
2017-04-13 12:15:00,57.68,57.71,57.66,57.7,47876.0,48.4376,48.4628,48.4208,48.4544,47876.0
2017-04-13 12:20:00,57.69,57.72,57.69,57.7,27453.0,48.446,48.4712,48.446,48.4544,27453.0
2017-04-13 12:25:00,57.69,57.74,57.68,57.74,26387.0,48.446,48.488,48.4376,48.488,26387.0
2017-04-13 12:30:00,57.73,57.74,57.71,57.72,45868.0,48.4796,48.488,48.4628,48.4712,45868.0
2017-04-13 12:35:00,57.72,57.72,57.68,57.69,21771.0,48.4712,48.4712,48.4376,48.446,21771.0
2017-04-13 12:40:00,57.69,57.7,57.62,57.65,34327.0,48.446,48.4544,48.3872,48.4124,34327.0
2017-04-13 12:45:00,57.65,57.65,57.61,57.63,27178.0,48.4124,48.4124,48.3788,48.3956,27178.0
2017-04-13 12:50:00,57.62,57.65,57.61,57.64,55668.0,48.3872,48.4124,48.3788,48.404,55668.0
2017-04-13 12:55:00,57.64,57.69,57.63,57.67,31279.0,48.404,48.446,48.3956,48.4292,31279.0
2017-04-13 13:00:00,57.67,57.67,57.6,57.61,34995.0,48.4292,48.4292,48.3704,48.3788,34995.0
2017-04-13 13:05:00,57.61,57.63,57.55,57.58,50074.0,48.3788,48.3956,48.3284,48.3536,50074.0
2017-04-13 13:10:00,57.58,57.6,57.55,57.58,25969.0,48.3536,48.3704,48.3284,48.3536,25969.0
2017-04-13 13:15:00,57.59,57.6,57.58,57.6,13799.0,48.362,48.3704,48.3536,48.3704,13799.0
2017-04-13 13:20:00,57.6,57.6,57.56,57.56,22887.0,48.3704,48.3704,48.3368,48.3368,22887.0
2017-04-13 13:25:00,57.57,57.63,57.56,57.62,18677.0,48.3452,48.3956,48.3368,48.3872,18677.0
2017-04-13 13:30:00,57.62,57.66,57.61,57.66,53404.0,48.3872,48.4208,48.3788,48.4208,53404.0
2017-04-13 13:35:00,57.66,57.7,57.65,57.68,20406.0,48.4208,48.4544,48.4124,48.4376,20406.0
2017-04-13 13:40:00,57.68,57.7,57.64,57.65,69670.0,48.4376,48.4544,48.404,48.4124,69670.0
2017-04-13 13:45:00,57.64,57.65,57.58,57.6,57698.0,48.404,48.4124,48.3536,48.3704,57698.0
2017-04-13 13:50:00,57.59,57.65,57.59,57.64,23723.0,48.362,48.4124,48.362,48.404,23723.0
2017-04-13 13:55:00,57.64,57.66,57.63,57.63,43872.0,48.404,48.4208,48.3956,48.3956,43872.0
2017-04-13 14:00:00,57.64,57.66,57.62,57.64,75199.0,48.404,48.4208,48.3872,48.404,75199.0
2017-04-13 14:05:00,57.64,57.7,57.64,57.68,32001.0,48.404,48.4544,48.404,48.4376,32001.0
2017-04-13 14:10:00,57.68,57.69,57.63,57.65,27837.0,48.4376,48.446,48.3956,48.4124,27837.0
2017-04-13 14:15:00,57.64,57.67,57.62,57.67,85402.0,48.404,48.4292,48.3872,48.4292,85402.0
2017-04-13 14:20:00,57.68,57.71,57.67,57.7,55808.0,48.4376,48.4628,48.4292,48.4544,55808.0
2017-04-13 14:25:00,57.7,57.72,57.68,57.69,37694.0,48.4544,48.4712,48.4376,48.446,37694.0
2017-04-13 14:30:00,57.68,57.69,57.67,57.69,41996.0,48.4376,48.446,48.4292,48.446,41996.0
2017-04-13 14:35:00,57.68,57.69,57.65,57.68,31379.0,48.4376,48.446,48.4124,48.4376,31379.0
2017-04-13 14:40:00,57.68,57.71,57.67,57.7,28207.0,48.4376,48.4628,48.4292,48.4544,28207.0
2017-04-13 14:45:00,57.7,57.71,57.68,57.69,42966.0,48.4544,48.4628,48.4376,48.446,42966.0
2017-04-13 14:50:00,57.7,57.71,57.68,57.69,29337.0,48.4544,48.4628,48.4376,48.446,29337.0
2017-04-13 14:55:00,57.68,57.73,57.68,57.72,15516.0,48.4376,48.4796,48.4376,48.4712,15516.0
2017-04-13 15:00:00,57.71,57.73,57.7,57.71,18720.0,48.4628,48.4796,48.4544,48.4628,18720.0
2017-04-13 15:05:00,57.71,57.73,57.68,57.68,34948.0,48.4628,48.4796,48.4376,48.4376,34948.0
2017-04-13 15:10:00,57.68,57.69,57.67,57.68,43803.0,48.4376,48.446,48.4292,48.4376,43803.0
2017-04-13 15:15:00,57.68,57.69,57.64,57.68,54082.0,48.4376,48.446,48.404,48.4376,54082.0
2017-04-13 15:20:00,57.68,57.7,57.68,57.68,40512.0,48.4376,48.4544,48.4376,48.4376,40512.0
2017-04-13 15:25:00,57.69,57.7,57.67,57.68,40519.0,48.446,48.4544,48.4292,48.4376,40519.0
2017-04-13 15:30:00,57.68,57.69,57.62,57.63,56597.0,48.4376,48.446,48.3872,48.3956,56597.0
2017-04-13 15:35:00,57.62,57.63,57.59,57.62,43919.0,48.3872,48.3956,48.362,48.3872,43919.0
2017-04-13 15:40:00,57.61,57.62,57.59,57.6,45463.0,48.3788,48.3872,48.362,48.3704,45463.0
2017-04-13 15:45:00,57.6,57.65,57.59,57.64,81762.0,48.3704,48.4124,48.362,48.404,81762.0
2017-04-13 15:50:00,57.64,57.65,57.55,57.59,229587.0,48.404,48.4124,48.3284,48.362,229587.0
2017-04-13 15:55:00,57.6,57.61,57.5,57.5,291002.0,48.3704,48.3788,48.2865,48.2865,291002.0
2017-04-17 09:30:00,57.71,58.25,57.68,58.17,308494.0,48.4628,48.9163,48.4376,48.8491,308494.0
2017-04-17 09:35:00,58.18,58.18,57.99,58.01,90073.0,48.8575,48.8575,48.6979,48.7147,90073.0
2017-04-17 09:40:00,58.01,58.03,57.92,57.93,65750.0,48.7147,48.7315,48.6392,48.6476,65750.0
2017-04-17 09:45:00,57.93,57.99,57.9,57.95,85435.0,48.6476,48.6979,48.6224,48.6644,85435.0
2017-04-17 09:50:00,57.96,58.06,57.95,58.05,79998.0,48.6727,48.7567,48.6644,48.7483,79998.0
2017-04-17 09:55:00,58.05,58.08,57.93,57.93,47830.0,48.7483,48.7735,48.6476,48.6476,47830.0
2017-04-17 10:00:00,57.93,57.98,57.93,57.93,28293.0,48.6476,48.6895,48.6476,48.6476,28293.0
2017-04-17 10:05:00,57.93,57.96,57.86,57.94,47920.0,48.6476,48.6727,48.5888,48.656,47920.0
2017-04-17 10:10:00,57.94,57.94,57.89,57.91,40932.0,48.656,48.656,48.614,48.6308,40932.0
2017-04-17 10:15:00,57.92,58.04,57.92,57.99,47429.0,48.6392,48.7399,48.6392,48.6979,47429.0
2017-04-17 10:20:00,57.98,58.0,57.96,57.98,45006.0,48.6895,48.7063,48.6727,48.6895,45006.0
2017-04-17 10:25:00,57.97,57.98,57.92,57.95,46410.0,48.6811,48.6895,48.6392,48.6644,46410.0
2017-04-17 10:30:00,57.95,58.05,57.95,58.03,87099.0,48.6644,48.7483,48.6644,48.7315,87099.0
2017-04-17 10:35:00,58.02,58.03,57.99,58.02,39151.0,48.7231,48.7315,48.6979,48.7231,39151.0
2017-04-17 10:40:00,58.03,58.03,57.93,57.94,28603.0,48.7315,48.7315,48.6476,48.656,28603.0
2017-04-17 10:45:00,57.95,58.0,57.94,57.95,25857.0,48.6644,48.7063,48.656,48.6644,25857.0
2017-04-17 10:50:00,57.95,58.01,57.94,58.01,32238.0,48.6644,48.7147,48.656,48.7147,32238.0
2017-04-17 10:55:00,58.02,58.03,57.96,57.98,24101.0,48.7231,48.7315,48.6727,48.6895,24101.0
2017-04-17 11:00:00,57.98,58.01,57.97,58.0,23066.0,48.6895,48.7147,48.6811,48.7063,23066.0
2017-04-17 11:05:00,58.01,58.01,57.98,58.0,25431.0,48.7147,48.7147,48.6895,48.7063,25431.0
2017-04-17 11:10:00,58.01,58.05,57.99,57.99,41098.0,48.7147,48.7483,48.6979,48.6979,41098.0
2017-04-17 11:15:00,57.99,58.0,57.96,57.97,47218.0,48.6979,48.7063,48.6727,48.6811,47218.0
2017-04-17 11:20:00,57.97,58.01,57.96,57.98,25615.0,48.6811,48.7147,48.6727,48.6895,25615.0
2017-04-17 11:25:00,57.99,58.0,57.96,58.0,35855.0,48.6979,48.7063,48.6727,48.7063,35855.0
2017-04-17 11:30:00,58.0,58.06,57.97,57.98,66613.0,48.7063,48.7567,48.6811,48.6895,66613.0
2017-04-17 11:35:00,57.98,58.0,57.97,57.97,22757.0,48.6895,48.7063,48.6811,48.6811,22757.0
2017-04-17 11:40:00,57.98,58.0,57.97,57.98,16845.0,48.6895,48.7063,48.6811,48.6895,16845.0
2017-04-17 11:45:00,57.98,57.98,57.91,57.93,39212.0,48.6895,48.6895,48.6308,48.6476,39212.0
2017-04-17 11:50:00,57.93,57.97,57.92,57.93,27425.0,48.6476,48.6811,48.6392,48.6476,27425.0
2017-04-17 11:55:00,57.93,57.97,57.92,57.95,18985.0,48.6476,48.6811,48.6392,48.6644,18985.0
2017-04-17 12:00:00,57.94,58.0,57.94,57.98,29344.0,48.656,48.7063,48.656,48.6895,29344.0
2017-04-17 12:05:00,57.97,58.01,57.95,58.01,28478.0,48.6811,48.7147,48.6644,48.7147,28478.0
2017-04-17 12:10:00,58.01,58.01,57.98,58.01,31466.0,48.7147,48.7147,48.6895,48.7147,31466.0
2017-04-17 12:15:00,58.0,58.02,57.98,57.98,25244.0,48.7063,48.7231,48.6895,48.6895,25244.0
2017-04-17 12:20:00,57.98,58.02,57.97,58.02,24466.0,48.6895,48.7231,48.6811,48.7231,24466.0
2017-04-17 12:25:00,58.02,58.02,57.98,58.02,34945.0,48.7231,48.7231,48.6895,48.7231,34945.0
2017-04-17 12:30:00,58.02,58.03,58.0,58.01,33108.0,48.7231,48.7315,48.7063,48.7147,33108.0
2017-04-17 12:35:00,58.0,58.04,57.99,58.02,20552.0,48.7063,48.7399,48.6979,48.7231,20552.0
2017-04-17 12:40:00,58.02,58.05,58.01,58.03,21011.0,48.7231,48.7483,48.7147,48.7315,21011.0
2017-04-17 12:45:00,58.04,58.07,58.03,58.04,26548.0,48.7399,48.7651,48.7315,48.7399,26548.0
2017-04-17 12:50:00,58.04,58.05,58.0,58.03,32133.0,48.7399,48.7483,48.7063,48.7315,32133.0
2017-04-17 12:55:00,58.03,58.05,58.02,58.02,16604.0,48.7315,48.7483,48.7231,48.7231,16604.0
2017-04-17 13:00:00,58.02,58.03,57.98,58.01,27601.0,48.7231,48.7315,48.6895,48.7147,27601.0
2017-04-17 13:05:00,58.0,58.01,57.98,57.98,23809.0,48.7063,48.7147,48.6895,48.6895,23809.0
2017-04-17 13:10:00,57.98,58.05,57.98,58.03,57915.0,48.6895,48.7483,48.6895,48.7315,57915.0
2017-04-17 13:15:00,58.03,58.06,58.02,58.06,45777.0,48.7315,48.7567,48.7231,48.7567,45777.0
2017-04-17 13:20:00,58.05,58.06,58.03,58.05,22086.0,48.7483,48.7567,48.7315,48.7483,22086.0
2017-04-17 13:25:00,58.05,58.07,58.03,58.05,39380.0,48.7483,48.7651,48.7315,48.7483,39380.0
2017-04-17 13:30:00,58.05,58.07,58.04,58.05,19461.0,48.7483,48.7651,48.7399,48.7483,19461.0
2017-04-17 13:35:00,58.05,58.06,58.01,58.06,46433.0,48.7483,48.7567,48.7147,48.7567,46433.0
2017-04-17 13:40:00,58.05,58.08,58.04,58.05,31236.0,48.7483,48.7735,48.7399,48.7483,31236.0
2017-04-17 13:45:00,58.04,58.1,58.04,58.1,41318.0,48.7399,48.7903,48.7399,48.7903,41318.0
2017-04-17 13:50:00,58.1,58.1,58.04,58.05,35413.0,48.7903,48.7903,48.7399,48.7483,35413.0
2017-04-17 13:55:00,58.05,58.09,58.04,58.07,36987.0,48.7483,48.7819,48.7399,48.7651,36987.0
2017-04-17 14:00:00,58.07,58.08,58.05,58.08,25718.0,48.7651,48.7735,48.7483,48.7735,25718.0
2017-04-17 14:05:00,58.08,58.08,58.02,58.03,31440.0,48.7735,48.7735,48.7231,48.7315,31440.0
2017-04-17 14:10:00,58.03,58.05,58.02,58.03,19896.0,48.7315,48.7483,48.7231,48.7315,19896.0
2017-04-17 14:15:00,58.03,58.05,57.96,57.96,33521.0,48.7315,48.7483,48.6727,48.6727,33521.0
2017-04-17 14:20:00,57.97,58.01,57.96,57.99,32551.0,48.6811,48.7147,48.6727,48.6979,32551.0
2017-04-17 14:25:00,58.0,58.01,57.98,57.99,31686.0,48.7063,48.7147,48.6895,48.6979,31686.0
2017-04-17 14:30:00,57.98,58.05,57.96,58.03,54500.0,48.6895,48.7483,48.6727,48.7315,54500.0
2017-04-17 14:35:00,58.04,58.05,58.01,58.04,65122.0,48.7399,48.7483,48.7147,48.7399,65122.0
2017-04-17 14:40:00,58.04,58.05,58.03,58.05,53563.0,48.7399,48.7483,48.7315,48.7483,53563.0
2017-04-17 14:45:00,58.05,58.07,58.03,58.03,42117.0,48.7483,48.7651,48.7315,48.7315,42117.0
2017-04-17 14:50:00,58.03,58.06,58.02,58.03,81200.0,48.7315,48.7567,48.7231,48.7315,81200.0
2017-04-17 14:55:00,58.02,58.05,57.99,58.02,55979.0,48.7231,48.7483,48.6979,48.7231,55979.0
2017-04-17 15:00:00,58.02,58.03,57.97,57.97,39955.0,48.7231,48.7315,48.6811,48.6811,39955.0
2017-04-17 15:05:00,57.97,58.02,57.96,58.01,51949.0,48.6811,48.7231,48.6727,48.7147,51949.0
2017-04-17 15:10:00,58.0,58.01,57.94,57.98,78163.0,48.7063,48.7147,48.656,48.6895,78163.0
2017-04-17 15:15:00,57.98,58.07,57.97,58.06,71909.0,48.6895,48.7651,48.6811,48.7567,71909.0
2017-04-17 15:20:00,58.07,58.1,58.05,58.05,77225.0,48.7651,48.7903,48.7483,48.7483,77225.0
2017-04-17 15:25:00,58.05,58.14,58.04,58.14,107883.0,48.7483,48.8239,48.7399,48.8239,107883.0
2017-04-17 15:30:00,58.13,58.14,58.07,58.08,94917.0,48.8155,48.8239,48.7651,48.7735,94917.0
2017-04-17 15:35:00,58.08,58.15,58.08,58.11,138965.0,48.7735,48.8323,48.7735,48.7987,138965.0
2017-04-17 15:40:00,58.12,58.13,58.09,58.12,81984.0,48.8071,48.8155,48.7819,48.8071,81984.0
2017-04-17 15:45:00,58.12,58.14,58.08,58.1,160592.0,48.8071,48.8239,48.7735,48.7903,160592.0
2017-04-17 15:50:00,58.11,58.14,58.06,58.07,205270.0,48.7987,48.8239,48.7567,48.7651,205270.0
2017-04-17 15:55:00,58.07,58.1,58.04,58.08,343603.0,48.7651,48.7903,48.7399,48.7735,343603.0
2017-04-18 09:30:00,57.59,58.08,57.59,58.07,155479.0,48.362,48.7735,48.362,48.7651,155479.0
2017-04-18 09:35:00,58.07,58.11,58.02,58.09,60088.0,48.7651,48.7987,48.7231,48.7819,60088.0
2017-04-18 09:40:00,58.09,58.23,58.08,58.23,110599.0,48.7819,48.8995,48.7735,48.8995,110599.0
2017-04-18 09:45:00,58.23,58.3,58.19,58.27,58936.0,48.8995,48.9583,48.8659,48.9331,58936.0
2017-04-18 09:50:00,58.27,58.34,58.27,58.31,56919.0,48.9331,48.9919,48.9331,48.9667,56919.0
2017-04-18 09:55:00,58.3,58.36,58.28,58.34,36550.0,48.9583,49.0087,48.9415,48.9919,36550.0
2017-04-18 10:00:00,58.35,58.36,58.19,58.2,84561.0,49.0003,49.0087,48.8659,48.8743,84561.0
2017-04-18 10:05:00,58.21,58.23,58.13,58.17,59840.0,48.8827,48.8995,48.8155,48.8491,59840.0
2017-04-18 10:10:00,58.18,58.18,58.12,58.14,47713.0,48.8575,48.8575,48.8071,48.8239,47713.0
2017-04-18 10:15:00,58.14,58.21,58.12,58.14,42182.0,48.8239,48.8827,48.8071,48.8239,42182.0
2017-04-18 10:20:00,58.14,58.15,58.09,58.13,34981.0,48.8239,48.8323,48.7819,48.8155,34981.0
2017-04-18 10:25:00,58.12,58.17,58.12,58.15,24303.0,48.8071,48.8491,48.8071,48.8323,24303.0
2017-04-18 10:30:00,58.14,58.19,58.12,58.17,74381.0,48.8239,48.8659,48.8071,48.8491,74381.0
2017-04-18 10:35:00,58.17,58.25,58.16,58.25,57818.0,48.8491,48.9163,48.8407,48.9163,57818.0
2017-04-18 10:40:00,58.25,58.26,58.23,58.24,31984.0,48.9163,48.9247,48.8995,48.9079,31984.0
2017-04-18 10:45:00,58.23,58.27,58.18,58.25,35643.0,48.8995,48.9331,48.8575,48.9163,35643.0
2017-04-18 10:50:00,58.25,58.29,58.24,58.27,42487.0,48.9163,48.9499,48.9079,48.9331,42487.0
2017-04-18 10:55:00,58.28,58.29,58.22,58.27,48739.0,48.9415,48.9499,48.8911,48.9331,48739.0
2017-04-18 11:00:00,58.27,58.29,58.24,58.25,32295.0,48.9331,48.9499,48.9079,48.9163,32295.0
2017-04-18 11:05:00,58.25,58.35,58.25,58.34,47914.0,48.9163,49.0003,48.9163,48.9919,47914.0
2017-04-18 11:10:00,58.35,58.38,58.33,58.37,36269.0,49.0003,49.0254,48.9835,49.0171,36269.0
2017-04-18 11:15:00,58.36,58.4,58.35,58.36,37086.0,49.0087,49.0422,49.0003,49.0087,37086.0
2017-04-18 11:20:00,58.36,58.4,58.35,58.4,30281.0,49.0087,49.0422,49.0003,49.0422,30281.0
2017-04-18 11:25:00,58.4,58.4,58.34,58.34,107966.0,49.0422,49.0422,48.9919,48.9919,107966.0
2017-04-18 11:30:00,58.33,58.37,58.31,58.32,84585.0,48.9835,49.0171,48.9667,48.9751,84585.0
2017-04-18 11:35:00,58.33,58.34,58.28,58.31,92073.0,48.9835,48.9919,48.9415,48.9667,92073.0
2017-04-18 11:40:00,58.31,58.33,58.28,58.3,72904.0,48.9667,48.9835,48.9415,48.9583,72904.0
2017-04-18 11:45:00,58.3,58.32,58.29,58.31,50570.0,48.9583,48.9751,48.9499,48.9667,50570.0
2017-04-18 11:50:00,58.32,58.32,58.29,58.32,39225.0,48.9751,48.9751,48.9499,48.9751,39225.0
2017-04-18 11:55:00,58.31,58.34,58.3,58.33,98995.0,48.9667,48.9919,48.9583,48.9835,98995.0
2017-04-18 12:00:00,58.32,58.33,58.26,58.32,43022.0,48.9751,48.9835,48.9247,48.9751,43022.0
2017-04-18 12:05:00,58.32,58.34,58.31,58.33,38119.0,48.9751,48.9919,48.9667,48.9835,38119.0
2017-04-18 12:10:00,58.33,58.38,58.31,58.37,54631.0,48.9835,49.0254,48.9667,49.0171,54631.0
2017-04-18 12:15:00,58.36,58.37,58.34,58.35,123983.0,49.0087,49.0171,48.9919,49.0003,123983.0
2017-04-18 12:20:00,58.35,58.39,58.35,58.39,23724.0,49.0003,49.0338,49.0003,49.0338,23724.0
2017-04-18 12:25:00,58.38,58.39,58.37,58.38,18173.0,49.0254,49.0338,49.0171,49.0254,18173.0
2017-04-18 12:30:00,58.38,58.38,58.35,58.35,31710.0,49.0254,49.0254,49.0003,49.0003,31710.0
2017-04-18 12:35:00,58.35,58.39,58.33,58.38,53455.0,49.0003,49.0338,48.9835,49.0254,53455.0
2017-04-18 12:40:00,58.38,58.41,58.36,58.41,39362.0,49.0254,49.0506,49.0087,49.0506,39362.0
2017-04-18 12:45:00,58.4,58.43,58.39,58.41,59198.0,49.0422,49.0674,49.0338,49.0506,59198.0
2017-04-18 12:50:00,58.41,58.44,58.4,58.43,24654.0,49.0506,49.0758,49.0422,49.0674,24654.0
2017-04-18 12:55:00,58.43,58.44,58.4,58.41,32119.0,49.0674,49.0758,49.0422,49.0506,32119.0
2017-04-18 13:00:00,58.4,58.41,58.38,58.4,32117.0,49.0422,49.0506,49.0254,49.0422,32117.0
2017-04-18 13:05:00,58.4,58.42,58.38,58.41,47388.0,49.0422,49.059,49.0254,49.0506,47388.0
2017-04-18 13:10:00,58.42,58.44,58.38,58.43,47867.0,49.059,49.0758,49.0254,49.0674,47867.0
2017-04-18 13:15:00,58.42,58.43,58.39,58.4,47039.0,49.059,49.0674,49.0338,49.0422,47039.0
2017-04-18 13:20:00,58.39,58.41,58.37,58.4,25129.0,49.0338,49.0506,49.0171,49.0422,25129.0
2017-04-18 13:25:00,58.4,58.41,58.38,58.41,39917.0,49.0422,49.0506,49.0254,49.0506,39917.0
2017-04-18 13:30:00,58.42,58.44,58.4,58.42,24172.0,49.059,49.0758,49.0422,49.059,24172.0
2017-04-18 13:35:00,58.43,58.44,58.39,58.41,32644.0,49.0674,49.0758,49.0338,49.0506,32644.0
2017-04-18 13:40:00,58.41,58.45,58.4,58.44,26379.0,49.0506,49.0842,49.0422,49.0758,26379.0
2017-04-18 13:45:00,58.43,58.47,58.43,58.45,28369.0,49.0674,49.101,49.0674,49.0842,28369.0
2017-04-18 13:50:00,58.45,58.46,58.43,58.45,33701.0,49.0842,49.0926,49.0674,49.0842,33701.0
2017-04-18 13:55:00,58.44,58.47,58.43,58.44,67207.0,49.0758,49.101,49.0674,49.0758,67207.0
2017-04-18 14:00:00,58.43,58.46,58.43,58.46,53986.0,49.0674,49.0926,49.0674,49.0926,53986.0
2017-04-18 14:05:00,58.46,58.46,58.44,58.45,28103.0,49.0926,49.0926,49.0758,49.0842,28103.0
2017-04-18 14:10:00,58.45,58.48,58.44,58.48,36059.0,49.0842,49.1094,49.0758,49.1094,36059.0
2017-04-18 14:15:00,58.48,58.48,58.44,58.45,46002.0,49.1094,49.1094,49.0758,49.0842,46002.0
2017-04-18 14:20:00,58.45,58.45,58.41,58.43,48241.0,49.0842,49.0842,49.0506,49.0674,48241.0
2017-04-18 14:25:00,58.43,58.45,58.41,58.44,48953.0,49.0674,49.0842,49.0506,49.0758,48953.0
2017-04-18 14:30:00,58.44,58.46,58.42,58.44,48035.0,49.0758,49.0926,49.059,49.0758,48035.0
2017-04-18 14:35:00,58.44,58.45,58.4,58.42,72827.0,49.0758,49.0842,49.0422,49.059,72827.0
2017-04-18 14:40:00,58.42,58.43,58.36,58.37,41988.0,49.059,49.0674,49.0087,49.0171,41988.0
2017-04-18 14:45:00,58.36,58.39,58.34,58.37,67863.0,49.0087,49.0338,48.9919,49.0171,67863.0
2017-04-18 14:50:00,58.37,58.39,58.36,58.39,29626.0,49.0171,49.0338,49.0087,49.0338,29626.0
2017-04-18 14:55:00,58.39,58.4,58.36,58.38,67817.0,49.0338,49.0422,49.0087,49.0254,67817.0
2017-04-18 15:00:00,58.38,58.38,58.31,58.31,33110.0,49.0254,49.0254,48.9667,48.9667,33110.0
2017-04-18 15:05:00,58.32,58.36,58.31,58.35,34538.0,48.9751,49.0087,48.9667,49.0003,34538.0
2017-04-18 15:10:00,58.35,58.35,58.28,58.33,39915.0,49.0003,49.0003,48.9415,48.9835,39915.0
2017-04-18 15:15:00,58.33,58.33,58.3,58.3,84814.0,48.9835,48.9835,48.9583,48.9583,84814.0
2017-04-18 15:20:00,58.3,58.31,58.29,58.31,75067.0,48.9583,48.9667,48.9499,48.9667,75067.0
2017-04-18 15:25:00,58.3,58.31,58.28,58.29,38112.0,48.9583,48.9667,48.9415,48.9499,38112.0
2017-04-18 15:30:00,58.29,58.3,58.26,58.29,144396.0,48.9499,48.9583,48.9247,48.9499,144396.0
2017-04-18 15:35:00,58.29,58.31,58.28,58.31,104949.0,48.9499,48.9667,48.9415,48.9667,104949.0
2017-04-18 15:40:00,58.31,58.4,58.31,58.38,116810.0,48.9667,49.0422,48.9667,49.0254,116810.0
2017-04-18 15:45:00,58.37,58.48,58.36,58.47,73519.0,49.0171,49.1094,49.0087,49.101,73519.0
2017-04-18 15:50:00,58.46,58.48,58.44,58.44,198385.0,49.0926,49.1094,49.0758,49.0758,198385.0
2017-04-18 15:55:00,58.44,58.45,58.34,58.35,285888.0,49.0758,49.0842,48.9919,49.0003,285888.0
2017-04-19 09:30:00,58.6,58.68,58.5,58.61,209887.0,49.2102,49.2774,49.1262,49.2186,209887.0
2017-04-19 09:35:00,58.62,58.78,58.62,58.77,103319.0,49.227,49.3614,49.227,49.353,103319.0
2017-04-19 09:40:00,58.77,58.82,58.69,58.7,68347.0,49.353,49.3949,49.2858,49.2942,68347.0
2017-04-19 09:45:00,58.7,58.8,58.63,58.8,167840.0,49.2942,49.3782,49.2354,49.3782,167840.0
2017-04-19 09:50:00,58.8,58.87,58.79,58.84,106390.0,49.3782,49.4369,49.3698,49.4117,106390.0
2017-04-19 09:55:00,58.84,59.04,58.83,58.99,350356.0,49.4117,49.5797,49.4033,49.5377,350356.0
2017-04-19 10:00:00,58.99,58.99,58.89,58.94,117296.0,49.5377,49.5377,49.4537,49.4957,117296.0
2017-04-19 10:05:00,58.95,59.0,58.91,58.99,180221.0,49.5041,49.5461,49.4705,49.5377,180221.0
2017-04-19 10:10:00,58.98,59.0,58.93,58.95,212385.0,49.5293,49.5461,49.4873,49.5041,212385.0
2017-04-19 10:15:00,58.96,59.02,58.95,59.01,231180.0,49.5125,49.5629,49.5041,49.5545,231180.0
2017-04-19 10:20:00,59.01,59.11,59.0,59.1,118629.0,49.5545,49.6385,49.5461,49.6301,118629.0
2017-04-19 10:25:00,59.09,59.16,59.06,59.12,234627.0,49.6217,49.6805,49.5965,49.6469,234627.0
2017-04-19 10:30:00,59.12,59.12,59.01,59.01,84176.0,49.6469,49.6469,49.5545,49.5545,84176.0
2017-04-19 10:35:00,59.01,59.03,58.96,59.0,108944.0,49.5545,49.5713,49.5125,49.5461,108944.0
2017-04-19 10:40:00,59.0,59.01,58.92,58.96,111837.0,49.5461,49.5545,49.4789,49.5125,111837.0
2017-04-19 10:45:00,58.96,58.99,58.94,58.94,59674.0,49.5125,49.5377,49.4957,49.4957,59674.0
2017-04-19 10:50:00,58.94,58.98,58.92,58.97,68540.0,49.4957,49.5293,49.4789,49.5209,68540.0
2017-04-19 10:55:00,58.97,59.0,58.94,58.98,55769.0,49.5209,49.5461,49.4957,49.5293,55769.0
2017-04-19 11:00:00,58.97,59.12,58.97,59.11,146114.0,49.5209,49.6469,49.5209,49.6385,146114.0
2017-04-19 11:05:00,59.11,59.12,59.06,59.11,140903.0,49.6385,49.6469,49.5965,49.6385,140903.0
2017-04-19 11:10:00,59.11,59.12,59.01,59.02,238242.0,49.6385,49.6469,49.5545,49.5629,238242.0
2017-04-19 11:15:00,59.03,59.13,59.02,59.11,59717.0,49.5713,49.6553,49.5629,49.6385,59717.0
2017-04-19 11:20:00,59.11,59.2,59.1,59.2,106378.0,49.6385,49.7141,49.6301,49.7141,106378.0
2017-04-19 11:25:00,59.2,59.25,59.18,59.24,144478.0,49.7141,49.756,49.6973,49.7476,144478.0
2017-04-19 11:30:00,59.25,59.33,59.22,59.3,232177.0,49.756,49.8232,49.7309,49.798,232177.0
2017-04-19 11:35:00,59.3,59.35,59.29,59.33,101901.0,49.798,49.84,49.7896,49.8232,101901.0
2017-04-19 11:40:00,59.34,59.43,59.32,59.4,346727.0,49.8316,49.9072,49.8148,49.882,346727.0
2017-04-19 11:45:00,59.4,59.42,59.3,59.31,160534.0,49.882,49.8988,49.798,49.8064,160534.0
2017-04-19 11:50:00,59.3,59.33,59.25,59.28,105803.0,49.798,49.8232,49.756,49.7812,105803.0
2017-04-19 11:55:00,59.27,59.32,59.21,59.31,54370.0,49.7728,49.8148,49.7225,49.8064,54370.0
2017-04-19 12:00:00,59.3,59.31,59.25,59.3,149878.0,49.798,49.8064,49.756,49.798,149878.0
2017-04-19 12:05:00,59.29,59.34,59.25,59.3,166042.0,49.7896,49.8316,49.756,49.798,166042.0
2017-04-19 12:10:00,59.3,59.3,59.24,59.27,66934.0,49.798,49.798,49.7476,49.7728,66934.0
2017-04-19 12:15:00,59.27,59.31,59.26,59.27,58350.0,49.7728,49.8064,49.7644,49.7728,58350.0
2017-04-19 12:20:00,59.27,59.27,59.2,59.23,141101.0,49.7728,49.7728,49.7141,49.7392,141101.0
2017-04-19 12:25:00,59.23,59.3,59.22,59.23,297963.0,49.7392,49.798,49.7309,49.7392,297963.0
2017-04-19 12:30:00,59.22,59.32,59.22,59.3,58378.0,49.7309,49.8148,49.7309,49.798,58378.0
2017-04-19 12:35:00,59.3,59.31,59.26,59.3,41766.0,49.798,49.8064,49.7644,49.798,41766.0
2017-04-19 12:40:00,59.3,59.32,59.28,59.3,80660.0,49.798,49.8148,49.7812,49.798,80660.0
2017-04-19 12:45:00,59.3,59.35,59.3,59.35,37506.0,49.798,49.84,49.798,49.84,37506.0
2017-04-19 12:50:00,59.34,59.37,59.32,59.32,79938.0,49.8316,49.8568,49.8148,49.8148,79938.0
2017-04-19 12:55:00,59.32,59.38,59.31,59.34,68859.0,49.8148,49.8652,49.8064,49.8316,68859.0
2017-04-19 13:00:00,59.33,59.35,59.27,59.27,39728.0,49.8232,49.84,49.7728,49.7728,39728.0
2017-04-19 13:05:00,59.27,59.33,59.26,59.27,60182.0,49.7728,49.8232,49.7644,49.7728,60182.0
2017-04-19 13:10:00,59.27,59.3,59.23,59.25,87058.0,49.7728,49.798,49.7392,49.756,87058.0
2017-04-19 13:15:00,59.26,59.29,59.25,59.27,49878.0,49.7644,49.7896,49.756,49.7728,49878.0
2017-04-19 13:20:00,59.27,59.3,59.25,59.29,55372.0,49.7728,49.798,49.756,49.7896,55372.0
2017-04-19 13:25:00,59.29,59.33,59.29,59.3,46675.0,49.7896,49.8232,49.7896,49.798,46675.0
2017-04-19 13:30:00,59.3,59.31,59.25,59.31,45910.0,49.798,49.8064,49.756,49.8064,45910.0
2017-04-19 13:35:00,59.31,59.38,59.3,59.37,99590.0,49.8064,49.8652,49.798,49.8568,99590.0
2017-04-19 13:40:00,59.36,59.4,59.35,59.4,54122.0,49.8484,49.882,49.84,49.882,54122.0
2017-04-19 13:45:00,59.4,59.46,59.39,59.44,76513.0,49.882,49.9324,49.8736,49.9156,76513.0
2017-04-19 13:50:00,59.43,59.49,59.43,59.48,92300.0,49.9072,49.9576,49.9072,49.9492,92300.0
2017-04-19 13:55:00,59.48,59.49,59.42,59.43,68077.0,49.9492,49.9576,49.8988,49.9072,68077.0
2017-04-19 14:00:00,59.43,59.46,59.41,59.41,46508.0,49.9072,49.9324,49.8904,49.8904,46508.0
2017-04-19 14:05:00,59.42,59.45,59.4,59.42,62233.0,49.8988,49.924,49.882,49.8988,62233.0
2017-04-19 14:10:00,59.42,59.46,59.4,59.41,65797.0,49.8988,49.9324,49.882,49.8904,65797.0
2017-04-19 14:15:00,59.4,59.41,59.33,59.33,158235.0,49.882,49.8904,49.8232,49.8232,158235.0
2017-04-19 14:20:00,59.34,59.35,59.26,59.26,133688.0,49.8316,49.84,49.7644,49.7644,133688.0
2017-04-19 14:25:00,59.27,59.35,59.26,59.3,99958.0,49.7728,49.84,49.7644,49.798,99958.0
2017-04-19 14:30:00,59.29,59.3,59.23,59.25,91352.0,49.7896,49.798,49.7392,49.756,91352.0
2017-04-19 14:35:00,59.25,59.29,59.23,59.26,75739.0,49.756,49.7896,49.7392,49.7644,75739.0
2017-04-19 14:40:00,59.26,59.26,59.21,59.21,51803.0,49.7644,49.7644,49.7225,49.7225,51803.0
2017-04-19 14:45:00,59.22,59.23,59.17,59.19,49697.0,49.7309,49.7392,49.6889,49.7057,49697.0
2017-04-19 14:50:00,59.19,59.19,59.11,59.16,72787.0,49.7057,49.7057,49.6385,49.6805,72787.0
2017-04-19 14:55:00,59.16,59.19,59.15,59.19,40562.0,49.6805,49.7057,49.6721,49.7057,40562.0
2017-04-19 15:00:00,59.19,59.23,59.15,59.22,111663.0,49.7057,49.7392,49.6721,49.7309,111663.0
2017-04-19 15:05:00,59.22,59.23,59.18,59.21,69679.0,49.7309,49.7392,49.6973,49.7225,69679.0
2017-04-19 15:10:00,59.21,59.22,59.14,59.14,94736.0,49.7225,49.7309,49.6637,49.6637,94736.0
2017-04-19 15:15:00,59.14,59.18,59.13,59.14,101373.0,49.6637,49.6973,49.6553,49.6637,101373.0
2017-04-19 15:20:00,59.14,59.15,59.13,59.14,64669.0,49.6637,49.6721,49.6553,49.6637,64669.0
2017-04-19 15:25:00,59.14,59.15,59.09,59.11,134937.0,49.6637,49.6721,49.6217,49.6385,134937.0
2017-04-19 15:30:00,59.11,59.14,59.09,59.11,106914.0,49.6385,49.6637,49.6217,49.6385,106914.0
2017-04-19 15:35:00,59.11,59.16,59.1,59.16,127879.0,49.6385,49.6805,49.6301,49.6805,127879.0
2017-04-19 15:40:00,59.16,59.17,59.12,59.17,190480.0,49.6805,49.6889,49.6469,49.6889,190480.0
2017-04-19 15:45:00,59.16,59.17,59.15,59.16,218003.0,49.6805,49.6889,49.6721,49.6805,218003.0
2017-04-19 15:50:00,59.15,59.16,59.05,59.07,367495.0,49.6721,49.6805,49.5881,49.6049,367495.0
2017-04-19 15:55:00,59.08,59.11,59.03,59.04,766483.0,49.6133,49.6385,49.5713,49.5797,766483.0
2017-04-20 09:30:00,59.71,59.92,59.56,59.75,654801.0,50.1423,50.3187,50.0164,50.1759,654801.0
2017-04-20 09:35:00,59.75,60.0,59.73,59.98,467672.0,50.1759,50.3859,50.1591,50.3691,467672.0
2017-04-20 09:40:00,59.98,60.13,59.9,59.92,633972.0,50.3691,50.495,50.3019,50.3187,633972.0
2017-04-20 09:45:00,59.91,60.15,59.91,60.05,323619.0,50.3103,50.5118,50.3103,50.4279,323619.0
2017-04-20 09:50:00,60.05,60.08,59.99,60.0,164179.0,50.4279,50.453,50.3775,50.3859,164179.0
2017-04-20 09:55:00,60.0,60.06,59.99,60.04,158269.0,50.3859,50.4363,50.3775,50.4195,158269.0
2017-04-20 10:00:00,60.04,60.13,60.01,60.11,160157.0,50.4195,50.495,50.3943,50.4782,160157.0
2017-04-20 10:05:00,60.11,60.11,60.0,60.02,128273.0,50.4782,50.4782,50.3859,50.4027,128273.0
2017-04-20 10:10:00,60.02,60.1,60.0,60.03,145086.0,50.4027,50.4698,50.3859,50.4111,145086.0
2017-04-20 10:15:00,60.03,60.08,60.0,60.04,135634.0,50.4111,50.453,50.3859,50.4195,135634.0
2017-04-20 10:20:00,60.05,60.08,59.96,59.97,107872.0,50.4279,50.453,50.3523,50.3607,107872.0
2017-04-20 10:25:00,59.97,60.03,59.94,59.95,169113.0,50.3607,50.4111,50.3355,50.3439,169113.0
2017-04-20 10:30:00,59.96,60.0,59.94,59.97,146817.0,50.3523,50.3859,50.3355,50.3607,146817.0
2017-04-20 10:35:00,59.97,59.99,59.83,59.85,154594.0,50.3607,50.3775,50.2431,50.2599,154594.0
2017-04-20 10:40:00,59.85,59.86,59.8,59.83,195141.0,50.2599,50.2683,50.2179,50.2431,195141.0
2017-04-20 10:45:00,59.83,59.87,59.81,59.83,157637.0,50.2431,50.2767,50.2263,50.2431,157637.0
2017-04-20 10:50:00,59.83,59.86,59.78,59.86,97696.0,50.2431,50.2683,50.2011,50.2683,97696.0
2017-04-20 10:55:00,59.86,59.86,59.75,59.83,97417.0,50.2683,50.2683,50.1759,50.2431,97417.0
2017-04-20 11:00:00,59.83,59.85,59.77,59.77,77778.0,50.2431,50.2599,50.1927,50.1927,77778.0
2017-04-20 11:05:00,59.77,59.83,59.76,59.83,49637.0,50.1927,50.2431,50.1843,50.2431,49637.0
2017-04-20 11:10:00,59.83,59.87,59.75,59.76,113384.0,50.2431,50.2767,50.1759,50.1843,113384.0
2017-04-20 11:15:00,59.76,59.76,59.72,59.73,110913.0,50.1843,50.1843,50.1507,50.1591,110913.0
2017-04-20 11:20:00,59.73,59.76,59.65,59.66,60179.0,50.1591,50.1843,50.092,50.1003,60179.0
2017-04-20 11:25:00,59.66,59.8,59.66,59.78,81253.0,50.1003,50.2179,50.1003,50.2011,81253.0
2017-04-20 11:30:00,59.79,59.85,59.76,59.79,57993.0,50.2095,50.2599,50.1843,50.2095,57993.0
2017-04-20 11:35:00,59.8,59.87,59.79,59.84,65317.0,50.2179,50.2767,50.2095,50.2515,65317.0
2017-04-20 11:40:00,59.83,59.87,59.8,59.87,45470.0,50.2431,50.2767,50.2179,50.2767,45470.0
2017-04-20 11:45:00,59.87,59.95,59.86,59.94,118869.0,50.2767,50.3439,50.2683,50.3355,118869.0
2017-04-20 11:50:00,59.94,60.03,59.92,60.01,148541.0,50.3355,50.4111,50.3187,50.3943,148541.0
2017-04-20 11:55:00,60.01,60.07,60.0,60.07,94541.0,50.3943,50.4447,50.3859,50.4447,94541.0
2017-04-20 12:00:00,60.08,60.1,60.03,60.04,102576.0,50.453,50.4698,50.4111,50.4195,102576.0
2017-04-20 12:05:00,60.04,60.1,60.02,60.06,95707.0,50.4195,50.4698,50.4027,50.4363,95707.0
2017-04-20 12:10:00,60.07,60.11,60.03,60.08,107551.0,50.4447,50.4782,50.4111,50.453,107551.0
2017-04-20 12:15:00,60.09,60.14,60.08,60.14,110294.0,50.4614,50.5034,50.453,50.5034,110294.0
2017-04-20 12:20:00,60.14,60.14,60.09,60.1,65528.0,50.5034,50.5034,50.4614,50.4698,65528.0
2017-04-20 12:25:00,60.11,60.11,60.0,60.01,72273.0,50.4782,50.4782,50.3859,50.3943,72273.0
2017-04-20 12:30:00,60.01,60.06,60.0,60.03,127500.0,50.3943,50.4363,50.3859,50.4111,127500.0
2017-04-20 12:35:00,60.02,60.14,60.02,60.14,112282.0,50.4027,50.5034,50.4027,50.5034,112282.0
2017-04-20 12:40:00,60.15,60.15,60.08,60.1,135104.0,50.5118,50.5118,50.453,50.4698,135104.0
2017-04-20 12:45:00,60.09,60.1,60.04,60.05,86351.0,50.4614,50.4698,50.4195,50.4279,86351.0
2017-04-20 12:50:00,60.05,60.08,60.04,60.08,70592.0,50.4279,50.453,50.4195,50.453,70592.0
2017-04-20 12:55:00,60.08,60.18,60.07,60.16,93421.0,50.453,50.537,50.4447,50.5202,93421.0
2017-04-20 13:00:00,60.15,60.19,60.14,60.17,52987.0,50.5118,50.5454,50.5034,50.5286,52987.0
2017-04-20 13:05:00,60.17,60.18,60.14,60.18,53320.0,50.5286,50.537,50.5034,50.537,53320.0
2017-04-20 13:10:00,60.18,60.19,60.14,60.15,56640.0,50.537,50.5454,50.5034,50.5118,56640.0
2017-04-20 13:15:00,60.14,60.15,60.1,60.12,66755.0,50.5034,50.5118,50.4698,50.4866,66755.0
2017-04-20 13:20:00,60.12,60.19,60.12,60.18,65899.0,50.4866,50.5454,50.4866,50.537,65899.0
2017-04-20 13:25:00,60.18,60.19,60.15,60.16,95463.0,50.537,50.5454,50.5118,50.5202,95463.0
2017-04-20 13:30:00,60.17,60.17,60.12,60.17,97583.0,50.5286,50.5286,50.4866,50.5286,97583.0
2017-04-20 13:35:00,60.16,60.2,60.16,60.19,69861.0,50.5202,50.5538,50.5202,50.5454,69861.0
2017-04-20 13:40:00,60.18,60.2,60.15,60.16,59307.0,50.537,50.5538,50.5118,50.5202,59307.0
2017-04-20 13:45:00,60.16,60.19,60.13,60.19,51296.0,50.5202,50.5454,50.495,50.5454,51296.0
2017-04-20 13:50:00,60.19,60.23,60.18,60.21,79044.0,50.5454,50.579,50.537,50.5622,79044.0
2017-04-20 13:55:00,60.22,60.22,60.13,60.16,96354.0,50.5706,50.5706,50.495,50.5202,96354.0
2017-04-20 14:00:00,60.16,60.19,60.15,60.18,58044.0,50.5202,50.5454,50.5118,50.537,58044.0
2017-04-20 14:05:00,60.18,60.19,60.13,60.15,54046.0,50.537,50.5454,50.495,50.5118,54046.0
2017-04-20 14:10:00,60.15,60.16,60.06,60.07,73971.0,50.5118,50.5202,50.4363,50.4447,73971.0
2017-04-20 14:15:00,60.07,60.12,60.05,60.11,64326.0,50.4447,50.4866,50.4279,50.4782,64326.0
2017-04-20 14:20:00,60.11,60.15,60.09,60.13,76199.0,50.4782,50.5118,50.4614,50.495,76199.0
2017-04-20 14:25:00,60.14,60.23,60.13,60.23,60519.0,50.5034,50.579,50.495,50.579,60519.0
2017-04-20 14:30:00,60.22,60.25,60.21,60.22,84733.0,50.5706,50.5958,50.5622,50.5706,84733.0
2017-04-20 14:35:00,60.21,60.29,60.21,60.28,122513.0,50.5622,50.6294,50.5622,50.621,122513.0
2017-04-20 14:40:00,60.27,60.28,60.23,60.28,98752.0,50.6126,50.621,50.579,50.621,98752.0
2017-04-20 14:45:00,60.28,60.32,60.27,60.31,98325.0,50.621,50.6546,50.6126,50.6462,98325.0
2017-04-20 14:50:00,60.31,60.34,60.26,60.29,139687.0,50.6462,50.6714,50.6042,50.6294,139687.0
2017-04-20 14:55:00,60.29,60.32,60.28,60.3,69664.0,50.6294,50.6546,50.621,50.6378,69664.0
2017-04-20 15:00:00,60.29,60.3,60.2,60.21,167850.0,50.6294,50.6378,50.5538,50.5622,167850.0
2017-04-20 15:05:00,60.2,60.27,60.2,60.22,104606.0,50.5538,50.6126,50.5538,50.5706,104606.0
2017-04-20 15:10:00,60.23,60.23,60.2,60.22,74263.0,50.579,50.579,50.5538,50.5706,74263.0
2017-04-20 15:15:00,60.22,60.24,60.18,60.21,129925.0,50.5706,50.5874,50.537,50.5622,129925.0
2017-04-20 15:20:00,60.2,60.22,60.19,60.2,112050.0,50.5538,50.5706,50.5454,50.5538,112050.0
2017-04-20 15:25:00,60.2,60.27,60.2,60.27,71958.0,50.5538,50.6126,50.5538,50.6126,71958.0
2017-04-20 15:30:00,60.27,60.29,60.2,60.22,123344.0,50.6126,50.6294,50.5538,50.5706,123344.0
2017-04-20 15:35:00,60.22,60.24,60.18,60.23,101467.0,50.5706,50.5874,50.537,50.579,101467.0
2017-04-20 15:40:00,60.22,60.28,60.22,60.26,279267.0,50.5706,50.621,50.5706,50.6042,279267.0
2017-04-20 15:45:00,60.26,60.29,60.25,60.26,169888.0,50.6042,50.6294,50.5958,50.6042,169888.0
2017-04-20 15:50:00,60.26,60.26,60.17,60.18,486064.0,50.6042,50.6042,50.5286,50.537,486064.0
2017-04-20 15:55:00,60.18,60.2,60.08,60.09,866260.0,50.537,50.5538,50.453,50.4614,866260.0
2017-04-21 09:30:00,60.27,60.44,60.17,60.26,697816.0,50.6126,50.7554,50.5286,50.6042,697816.0
2017-04-21 09:35:00,60.26,60.32,60.16,60.31,105565.0,50.6042,50.6546,50.5202,50.6462,105565.0
2017-04-21 09:40:00,60.32,60.37,60.23,60.25,154084.0,50.6546,50.6966,50.579,50.5958,154084.0
2017-04-21 09:45:00,60.25,60.25,60.15,60.19,87874.0,50.5958,50.5958,50.5118,50.5454,87874.0
2017-04-21 09:50:00,60.19,60.27,60.18,60.23,79728.0,50.5454,50.6126,50.537,50.579,79728.0
2017-04-21 09:55:00,60.24,60.26,60.18,60.24,55996.0,50.5874,50.6042,50.537,50.5874,55996.0
2017-04-21 10:00:00,60.24,60.26,60.19,60.21,72714.0,50.5874,50.6042,50.5454,50.5622,72714.0
2017-04-21 10:05:00,60.22,60.26,60.15,60.16,117262.0,50.5706,50.6042,50.5118,50.5202,117262.0
2017-04-21 10:10:00,60.16,60.33,60.15,60.3,223310.0,50.5202,50.663,50.5118,50.6378,223310.0
2017-04-21 10:15:00,60.31,60.34,60.28,60.3,48665.0,50.6462,50.6714,50.621,50.6378,48665.0
2017-04-21 10:20:00,60.31,60.35,60.29,60.32,47349.0,50.6462,50.6798,50.6294,50.6546,47349.0
2017-04-21 10:25:00,60.31,60.33,60.28,60.33,61027.0,50.6462,50.663,50.621,50.663,61027.0
2017-04-21 10:30:00,60.33,60.39,60.32,60.35,131007.0,50.663,50.7134,50.6546,50.6798,131007.0
2017-04-21 10:35:00,60.35,60.35,60.2,60.25,71353.0,50.6798,50.6798,50.5538,50.5958,71353.0
2017-04-21 10:40:00,60.25,60.28,60.21,60.24,50689.0,50.5958,50.621,50.5622,50.5874,50689.0
2017-04-21 10:45:00,60.25,60.31,60.23,60.26,48914.0,50.5958,50.6462,50.579,50.6042,48914.0
2017-04-21 10:50:00,60.27,60.33,60.24,60.33,54334.0,50.6126,50.663,50.5874,50.663,54334.0
2017-04-21 10:55:00,60.33,60.4,60.32,60.37,81986.0,50.663,50.7218,50.6546,50.6966,81986.0
2017-04-21 11:00:00,60.37,60.44,60.35,60.44,79928.0,50.6966,50.7554,50.6798,50.7554,79928.0
2017-04-21 11:05:00,60.44,60.46,60.4,60.45,83662.0,50.7554,50.7722,50.7218,50.7638,83662.0
2017-04-21 11:10:00,60.45,60.45,60.41,60.44,62076.0,50.7638,50.7638,50.7302,50.7554,62076.0
2017-04-21 11:15:00,60.44,60.5,60.43,60.48,144530.0,50.7554,50.8058,50.747,50.789,144530.0
2017-04-21 11:20:00,60.48,60.52,60.45,60.48,77573.0,50.789,50.8225,50.7638,50.789,77573.0
2017-04-21 11:25:00,60.49,60.54,60.45,60.53,72681.0,50.7974,50.8393,50.7638,50.8309,72681.0
2017-04-21 11:30:00,60.52,60.57,60.5,60.56,59196.0,50.8225,50.8645,50.8058,50.8561,59196.0
2017-04-21 11:35:00,60.57,60.58,60.52,60.54,82715.0,50.8645,50.8729,50.8225,50.8393,82715.0
2017-04-21 11:40:00,60.54,60.54,60.43,60.44,121893.0,50.8393,50.8393,50.747,50.7554,121893.0
2017-04-21 11:45:00,60.45,60.47,60.43,60.47,94201.0,50.7638,50.7806,50.747,50.7806,94201.0
2017-04-21 11:50:00,60.47,60.48,60.46,60.47,28190.0,50.7806,50.789,50.7722,50.7806,28190.0
2017-04-21 11:55:00,60.47,60.58,60.47,60.55,78676.0,50.7806,50.8729,50.7806,50.8477,78676.0
2017-04-21 12:00:00,60.55,60.56,60.47,60.5,41438.0,50.8477,50.8561,50.7806,50.8058,41438.0
2017-04-21 12:05:00,60.5,60.5,60.43,60.43,36925.0,50.8058,50.8058,50.747,50.747,36925.0
2017-04-21 12:10:00,60.43,60.45,60.39,60.39,48920.0,50.747,50.7638,50.7134,50.7134,48920.0
2017-04-21 12:15:00,60.39,60.41,60.36,60.38,29460.0,50.7134,50.7302,50.6882,50.705,29460.0
2017-04-21 12:20:00,60.39,60.43,60.38,60.42,42655.0,50.7134,50.747,50.705,50.7386,42655.0
2017-04-21 12:25:00,60.42,60.44,60.38,60.39,38569.0,50.7386,50.7554,50.705,50.7134,38569.0
2017-04-21 12:30:00,60.39,60.42,60.36,60.4,31754.0,50.7134,50.7386,50.6882,50.7218,31754.0
2017-04-21 12:35:00,60.41,60.43,60.39,60.41,27700.0,50.7302,50.747,50.7134,50.7302,27700.0
2017-04-21 12:40:00,60.42,60.44,60.4,60.44,23802.0,50.7386,50.7554,50.7218,50.7554,23802.0
2017-04-21 12:45:00,60.43,60.46,60.43,60.46,41239.0,50.747,50.7722,50.747,50.7722,41239.0
2017-04-21 12:50:00,60.46,60.47,60.41,60.42,52960.0,50.7722,50.7806,50.7302,50.7386,52960.0
2017-04-21 12:55:00,60.42,60.45,60.37,60.38,29334.0,50.7386,50.7638,50.6966,50.705,29334.0
2017-04-21 13:00:00,60.38,60.41,60.38,60.4,32859.0,50.705,50.7302,50.705,50.7218,32859.0
2017-04-21 13:05:00,60.4,60.4,60.35,60.38,32578.0,50.7218,50.7218,50.6798,50.705,32578.0
2017-04-21 13:10:00,60.38,60.38,60.25,60.3,72961.0,50.705,50.705,50.5958,50.6378,72961.0
2017-04-21 13:15:00,60.3,60.31,60.24,60.26,78781.0,50.6378,50.6462,50.5874,50.6042,78781.0
2017-04-21 13:20:00,60.26,60.28,60.25,60.26,48836.0,50.6042,50.621,50.5958,50.6042,48836.0
2017-04-21 13:25:00,60.26,60.31,60.26,60.3,43351.0,50.6042,50.6462,50.6042,50.6378,43351.0
2017-04-21 13:30:00,60.3,60.32,60.29,60.29,35187.0,50.6378,50.6546,50.6294,50.6294,35187.0
2017-04-21 13:35:00,60.29,60.34,60.29,60.3,69609.0,50.6294,50.6714,50.6294,50.6378,69609.0
2017-04-21 13:40:00,60.29,60.34,60.29,60.33,44909.0,50.6294,50.6714,50.6294,50.663,44909.0
2017-04-21 13:45:00,60.33,60.35,60.31,60.34,42688.0,50.663,50.6798,50.6462,50.6714,42688.0
2017-04-21 13:50:00,60.33,60.36,60.33,60.35,31574.0,50.663,50.6882,50.663,50.6798,31574.0
2017-04-21 13:55:00,60.35,60.47,60.34,60.46,99915.0,50.6798,50.7806,50.6714,50.7722,99915.0
2017-04-21 14:00:00,60.45,60.52,60.44,60.51,127680.0,50.7638,50.8225,50.7554,50.8141,127680.0
2017-04-21 14:05:00,60.51,60.53,60.49,60.52,93485.0,50.8141,50.8309,50.7974,50.8225,93485.0
2017-04-21 14:10:00,60.51,60.53,60.49,60.52,53141.0,50.8141,50.8309,50.7974,50.8225,53141.0
2017-04-21 14:15:00,60.52,60.52,60.49,60.51,49830.0,50.8225,50.8225,50.7974,50.8141,49830.0
2017-04-21 14:20:00,60.51,60.56,60.51,60.55,62105.0,50.8141,50.8561,50.8141,50.8477,62105.0
2017-04-21 14:25:00,60.55,60.59,60.52,60.53,67279.0,50.8477,50.8813,50.8225,50.8309,67279.0
2017-04-21 14:30:00,60.52,60.54,60.49,60.53,79780.0,50.8225,50.8393,50.7974,50.8309,79780.0
2017-04-21 14:35:00,60.53,60.57,60.52,60.57,48280.0,50.8309,50.8645,50.8225,50.8645,48280.0
2017-04-21 14:40:00,60.57,60.58,60.54,60.57,70604.0,50.8645,50.8729,50.8393,50.8645,70604.0
2017-04-21 14:45:00,60.56,60.58,60.54,60.55,71133.0,50.8561,50.8729,50.8393,50.8477,71133.0
2017-04-21 14:50:00,60.55,60.57,60.5,60.56,96465.0,50.8477,50.8645,50.8058,50.8561,96465.0
2017-04-21 14:55:00,60.55,60.6,60.53,60.57,58329.0,50.8477,50.8897,50.8309,50.8645,58329.0
2017-04-21 15:00:00,60.57,60.59,60.56,60.57,70382.0,50.8645,50.8813,50.8561,50.8645,70382.0
2017-04-21 15:05:00,60.57,60.57,60.52,60.53,82176.0,50.8645,50.8645,50.8225,50.8309,82176.0
2017-04-21 15:10:00,60.53,60.56,60.49,60.55,73999.0,50.8309,50.8561,50.7974,50.8477,73999.0
2017-04-21 15:15:00,60.54,60.56,60.52,60.56,55228.0,50.8393,50.8561,50.8225,50.8561,55228.0
2017-04-21 15:20:00,60.56,60.59,60.54,60.57,91996.0,50.8561,50.8813,50.8393,50.8645,91996.0
2017-04-21 15:25:00,60.57,60.6,60.54,60.59,107456.0,50.8645,50.8897,50.8393,50.8813,107456.0
2017-04-21 15:30:00,60.58,60.6,60.5,60.51,180166.0,50.8729,50.8897,50.8058,50.8141,180166.0
2017-04-21 15:35:00,60.5,60.56,60.5,60.53,106743.0,50.8058,50.8561,50.8058,50.8309,106743.0
2017-04-21 15:40:00,60.53,60.6,60.51,60.59,170143.0,50.8309,50.8897,50.8141,50.8813,170143.0
2017-04-21 15:45:00,60.59,60.69,60.58,60.67,177500.0,50.8813,50.9653,50.8729,50.9485,177500.0
2017-04-21 15:50:00,60.67,60.67,60.61,60.67,248463.0,50.9485,50.9485,50.8981,50.9485,248463.0
2017-04-21 15:55:00,60.66,60.67,60.61,60.61,551554.0,50.9401,50.9485,50.8981,50.8981,551554.0
2017-04-24 09:30:00,61.0,61.07,60.92,60.97,325240.0,51.2256,51.2844,51.1585,51.2004,325240.0
2017-04-24 09:35:00,60.96,61.05,60.9,61.01,207254.0,51.192,51.2676,51.1417,51.234,207254.0
2017-04-24 09:40:00,61.01,61.04,60.9,60.91,141835.0,51.234,51.2592,51.1417,51.1501,141835.0
2017-04-24 09:45:00,60.92,61.02,60.89,60.89,262301.0,51.1585,51.2424,51.1333,51.1333,262301.0
2017-04-24 09:50:00,60.9,60.98,60.89,60.93,133531.0,51.1417,51.2088,51.1333,51.1668,133531.0
2017-04-24 09:55:00,60.94,61.0,60.91,60.96,131894.0,51.1752,51.2256,51.1501,51.192,131894.0
2017-04-24 10:00:00,60.97,61.08,60.96,61.07,104475.0,51.2004,51.2928,51.192,51.2844,104475.0
2017-04-24 10:05:00,61.07,61.16,61.05,61.16,158890.0,51.2844,51.36,51.2676,51.36,158890.0
2017-04-24 10:10:00,61.17,61.24,61.09,61.1,139312.0,51.3684,51.4272,51.3012,51.3096,139312.0
2017-04-24 10:15:00,61.1,61.16,61.06,61.15,143809.0,51.3096,51.36,51.276,51.3516,143809.0
2017-04-24 10:20:00,61.15,61.15,61.04,61.05,122447.0,51.3516,51.3516,51.2592,51.2676,122447.0
2017-04-24 10:25:00,61.04,61.08,61.0,61.04,113872.0,51.2592,51.2928,51.2256,51.2592,113872.0
2017-04-24 10:30:00,61.05,61.06,60.95,60.97,73307.0,51.2676,51.276,51.1836,51.2004,73307.0
2017-04-24 10:35:00,60.98,61.06,60.98,61.01,146666.0,51.2088,51.276,51.2088,51.234,146666.0
2017-04-24 10:40:00,61.01,61.1,60.99,61.08,89702.0,51.234,51.3096,51.2172,51.2928,89702.0
2017-04-24 10:45:00,61.08,61.15,61.07,61.11,62508.0,51.2928,51.3516,51.2844,51.318,62508.0
2017-04-24 10:50:00,61.11,61.13,61.07,61.1,59341.0,51.318,51.3348,51.2844,51.3096,59341.0
2017-04-24 10:55:00,61.1,61.18,61.09,61.15,99945.0,51.3096,51.3768,51.3012,51.3516,99945.0
2017-04-24 11:00:00,61.14,61.15,61.04,61.05,86968.0,51.3432,51.3516,51.2592,51.2676,86968.0
2017-04-24 11:05:00,61.05,61.06,61.03,61.04,138056.0,51.2676,51.276,51.2508,51.2592,138056.0
2017-04-24 11:10:00,61.04,61.04,60.99,61.02,91152.0,51.2592,51.2592,51.2172,51.2424,91152.0
2017-04-24 11:15:00,61.02,61.03,60.99,61.0,138668.0,51.2424,51.2508,51.2172,51.2256,138668.0
2017-04-24 11:20:00,61.01,61.05,61.0,61.03,51832.0,51.234,51.2676,51.2256,51.2508,51832.0
2017-04-24 11:25:00,61.03,61.07,61.01,61.07,47013.0,51.2508,51.2844,51.234,51.2844,47013.0
2017-04-24 11:30:00,61.08,61.09,61.05,61.09,49618.0,51.2928,51.3012,51.2676,51.3012,49618.0
2017-04-24 11:35:00,61.09,61.15,61.08,61.12,95939.0,51.3012,51.3516,51.2928,51.3264,95939.0
2017-04-24 11:40:00,61.12,61.12,61.0,61.01,73291.0,51.3264,51.3264,51.2256,51.234,73291.0
2017-04-24 11:45:00,61.01,61.03,60.99,61.02,74003.0,51.234,51.2508,51.2172,51.2424,74003.0
2017-04-24 11:50:00,61.01,61.04,61.01,61.03,62536.0,51.234,51.2592,51.234,51.2508,62536.0
2017-04-24 11:55:00,61.03,61.06,61.02,61.03,47004.0,51.2508,51.276,51.2424,51.2508,47004.0
2017-04-24 12:00:00,61.04,61.1,61.02,61.08,76399.0,51.2592,51.3096,51.2424,51.2928,76399.0
2017-04-24 12:05:00,61.08,61.1,61.05,61.1,51792.0,51.2928,51.3096,51.2676,51.3096,51792.0
2017-04-24 12:10:00,61.1,61.11,61.04,61.05,56617.0,51.3096,51.318,51.2592,51.2676,56617.0
2017-04-24 12:15:00,61.05,61.07,61.02,61.05,39127.0,51.2676,51.2844,51.2424,51.2676,39127.0
2017-04-24 12:20:00,61.05,61.08,61.03,61.08,32620.0,51.2676,51.2928,51.2508,51.2928,32620.0
2017-04-24 12:25:00,61.08,61.09,61.05,61.05,44153.0,51.2928,51.3012,51.2676,51.2676,44153.0
2017-04-24 12:30:00,61.05,61.06,61.02,61.05,80317.0,51.2676,51.276,51.2424,51.2676,80317.0
2017-04-24 12:35:00,61.05,61.08,61.03,61.06,62089.0,51.2676,51.2928,51.2508,51.276,62089.0
2017-04-24 12:40:00,61.07,61.07,61.04,61.05,41176.0,51.2844,51.2844,51.2592,51.2676,41176.0
2017-04-24 12:45:00,61.05,61.12,61.05,61.1,92711.0,51.2676,51.3264,51.2676,51.3096,92711.0
2017-04-24 12:50:00,61.11,61.11,61.08,61.09,56460.0,51.318,51.318,51.2928,51.3012,56460.0
2017-04-24 12:55:00,61.1,61.13,61.09,61.13,51180.0,51.3096,51.3348,51.3012,51.3348,51180.0
2017-04-24 13:00:00,61.12,61.14,61.1,61.12,76018.0,51.3264,51.3432,51.3096,51.3264,76018.0
2017-04-24 13:05:00,61.11,61.14,61.11,61.11,28575.0,51.318,51.3432,51.318,51.318,28575.0
2017-04-24 13:10:00,61.11,61.18,61.1,61.18,66269.0,51.318,51.3768,51.3096,51.3768,66269.0
2017-04-24 13:15:00,61.18,61.23,61.17,61.23,162910.0,51.3768,51.4188,51.3684,51.4188,162910.0
2017-04-24 13:20:00,61.23,61.24,61.2,61.23,74039.0,51.4188,51.4272,51.3936,51.4188,74039.0
2017-04-24 13:25:00,61.23,61.25,61.21,61.22,47467.0,51.4188,51.4356,51.402,51.4104,47467.0
2017-04-24 13:30:00,61.22,61.24,61.21,61.23,63517.0,51.4104,51.4272,51.402,51.4188,63517.0
2017-04-24 13:35:00,61.23,61.26,61.17,61.19,253465.0,51.4188,51.444,51.3684,51.3852,253465.0
2017-04-24 13:40:00,61.19,61.2,61.12,61.14,58156.0,51.3852,51.3936,51.3264,51.3432,58156.0
2017-04-24 13:45:00,61.14,61.15,61.08,61.13,144820.0,51.3432,51.3516,51.2928,51.3348,144820.0
2017-04-24 13:50:00,61.12,61.15,61.09,61.15,62432.0,51.3264,51.3516,51.3012,51.3516,62432.0
2017-04-24 13:55:00,61.15,61.16,61.13,61.15,54984.0,51.3516,51.36,51.3348,51.3516,54984.0
2017-04-24 14:00:00,61.14,61.17,61.14,61.15,43426.0,51.3432,51.3684,51.3432,51.3516,43426.0
2017-04-24 14:05:00,61.14,61.2,61.14,61.19,96877.0,51.3432,51.3936,51.3432,51.3852,96877.0
2017-04-24 14:10:00,61.19,61.22,61.18,61.2,64353.0,51.3852,51.4104,51.3768,51.3936,64353.0
2017-04-24 14:15:00,61.2,61.3,61.2,61.27,112932.0,51.3936,51.4776,51.3936,51.4524,112932.0
2017-04-24 14:20:00,61.26,61.31,61.25,61.3,83680.0,51.444,51.486,51.4356,51.4776,83680.0
2017-04-24 14:25:00,61.3,61.31,61.26,61.3,75561.0,51.4776,51.486,51.444,51.4776,75561.0
2017-04-24 14:30:00,61.31,61.33,61.28,61.3,101493.0,51.486,51.5028,51.4608,51.4776,101493.0
2017-04-24 14:35:00,61.29,61.3,61.22,61.23,74805.0,51.4692,51.4776,51.4104,51.4188,74805.0
2017-04-24 14:40:00,61.22,61.29,61.21,61.28,89567.0,51.4104,51.4692,51.402,51.4608,89567.0
2017-04-24 14:45:00,61.28,61.28,61.19,61.21,112212.0,51.4608,51.4608,51.3852,51.402,112212.0
2017-04-24 14:50:00,61.2,61.23,61.2,61.2,66292.0,51.3936,51.4188,51.3936,51.3936,66292.0
2017-04-24 14:55:00,61.2,61.24,61.2,61.22,85651.0,51.3936,51.4272,51.3936,51.4104,85651.0
2017-04-24 15:00:00,61.21,61.23,61.2,61.22,86082.0,51.402,51.4188,51.3936,51.4104,86082.0
2017-04-24 15:05:00,61.23,61.3,61.22,61.29,137649.0,51.4188,51.4776,51.4104,51.4692,137649.0
2017-04-24 15:10:00,61.28,61.3,61.27,61.3,68644.0,51.4608,51.4776,51.4524,51.4776,68644.0
2017-04-24 15:15:00,61.3,61.33,61.27,61.28,107260.0,51.4776,51.5028,51.4524,51.4608,107260.0
2017-04-24 15:20:00,61.28,61.33,61.27,61.32,96851.0,51.4608,51.5028,51.4524,51.4944,96851.0
2017-04-24 15:25:00,61.31,61.38,61.28,61.32,169472.0,51.486,51.5447,51.4608,51.4944,169472.0
2017-04-24 15:30:00,61.32,61.32,61.29,61.3,102880.0,51.4944,51.4944,51.4692,51.4776,102880.0
2017-04-24 15:35:00,61.3,61.32,61.29,61.3,118713.0,51.4776,51.4944,51.4692,51.4776,118713.0
2017-04-24 15:40:00,61.3,61.31,61.2,61.22,154672.0,51.4776,51.486,51.3936,51.4104,154672.0
2017-04-24 15:45:00,61.22,61.25,61.19,61.22,164710.0,51.4104,51.4356,51.3852,51.4104,164710.0
2017-04-24 15:50:00,61.22,61.22,61.14,61.15,255393.0,51.4104,51.4104,51.3432,51.3516,255393.0
2017-04-24 15:55:00,61.15,61.19,61.08,61.11,701518.0,51.3516,51.3852,51.2928,51.318,701518.0
2017-04-25 09:30:00,60.65,60.74,60.21,60.21,550325.0,50.9317,51.0073,50.5622,50.5622,550325.0
2017-04-25 09:35:00,60.21,60.27,59.92,60.14,648019.0,50.5622,50.6126,50.3187,50.5034,648019.0
2017-04-25 09:40:00,60.14,60.44,60.1,60.42,300927.0,50.5034,50.7554,50.4698,50.7386,300927.0
2017-04-25 09:45:00,60.41,60.65,60.39,60.64,286867.0,50.7302,50.9317,50.7134,50.9233,286867.0
2017-04-25 09:50:00,60.65,60.81,60.63,60.78,323690.0,50.9317,51.0661,50.9149,51.0409,323690.0
2017-04-25 09:55:00,60.78,60.94,60.73,60.93,203564.0,51.0409,51.1752,50.9989,51.1668,203564.0
2017-04-25 10:00:00,60.93,60.94,60.69,60.78,230956.0,51.1668,51.1752,50.9653,51.0409,230956.0
2017-04-25 10:05:00,60.79,60.82,60.74,60.8,149228.0,51.0493,51.0745,51.0073,51.0577,149228.0
2017-04-25 10:10:00,60.8,60.97,60.76,60.93,121671.0,51.0577,51.2004,51.0241,51.1668,121671.0
2017-04-25 10:15:00,60.94,60.95,60.86,60.93,106637.0,51.1752,51.1836,51.1081,51.1668,106637.0
2017-04-25 10:20:00,60.94,60.94,60.86,60.93,85642.0,51.1752,51.1752,51.1081,51.1668,85642.0
2017-04-25 10:25:00,60.94,60.94,60.83,60.84,161296.0,51.1752,51.1752,51.0829,51.0913,161296.0
2017-04-25 10:30:00,60.84,60.97,60.81,60.88,181896.0,51.0913,51.2004,51.0661,51.1249,181896.0
2017-04-25 10:35:00,60.87,60.88,60.77,60.78,102804.0,51.1165,51.1249,51.0325,51.0409,102804.0
2017-04-25 10:40:00,60.78,60.8,60.71,60.75,103605.0,51.0409,51.0577,50.9821,51.0157,103605.0
2017-04-25 10:45:00,60.74,60.77,60.68,60.7,85670.0,51.0073,51.0325,50.9569,50.9737,85670.0
2017-04-25 10:50:00,60.69,60.75,60.68,60.72,58988.0,50.9653,51.0157,50.9569,50.9905,58988.0
2017-04-25 10:55:00,60.73,60.8,60.72,60.79,103821.0,50.9989,51.0577,50.9905,51.0493,103821.0
2017-04-25 11:00:00,60.79,60.92,60.78,60.91,85372.0,51.0493,51.1585,51.0409,51.1501,85372.0
2017-04-25 11:05:00,60.9,60.95,60.88,60.9,64994.0,51.1417,51.1836,51.1249,51.1417,64994.0
2017-04-25 11:10:00,60.89,60.89,60.84,60.87,58615.0,51.1333,51.1333,51.0913,51.1165,58615.0
2017-04-25 11:15:00,60.87,60.92,60.85,60.91,63351.0,51.1165,51.1585,51.0997,51.1501,63351.0
2017-04-25 11:20:00,60.92,60.95,60.9,60.91,53835.0,51.1585,51.1836,51.1417,51.1501,53835.0
2017-04-25 11:25:00,60.92,60.94,60.87,60.91,83395.0,51.1585,51.1752,51.1165,51.1501,83395.0
2017-04-25 11:30:00,60.9,60.98,60.89,60.96,130959.0,51.1417,51.2088,51.1333,51.192,130959.0
2017-04-25 11:35:00,60.96,60.96,60.85,60.88,78188.0,51.192,51.192,51.0997,51.1249,78188.0
2017-04-25 11:40:00,60.89,60.89,60.81,60.88,90140.0,51.1333,51.1333,51.0661,51.1249,90140.0
2017-04-25 11:45:00,60.88,60.93,60.88,60.9,69007.0,51.1249,51.1668,51.1249,51.1417,69007.0
2017-04-25 11:50:00,60.9,60.91,60.83,60.85,61278.0,51.1417,51.1501,51.0829,51.0997,61278.0
2017-04-25 11:55:00,60.85,60.9,60.84,60.88,56038.0,51.0997,51.1417,51.0913,51.1249,56038.0
2017-04-25 12:00:00,60.88,60.96,60.87,60.95,89576.0,51.1249,51.192,51.1165,51.1836,89576.0
2017-04-25 12:05:00,60.96,60.98,60.93,60.95,62717.0,51.192,51.2088,51.1668,51.1836,62717.0
2017-04-25 12:10:00,60.94,60.96,60.91,60.96,69088.0,51.1752,51.192,51.1501,51.192,69088.0
2017-04-25 12:15:00,60.96,60.98,60.95,60.97,44352.0,51.192,51.2088,51.1836,51.2004,44352.0
2017-04-25 12:20:00,60.97,60.99,60.96,60.97,38704.0,51.2004,51.2172,51.192,51.2004,38704.0
2017-04-25 12:25:00,60.97,60.98,60.92,60.93,73360.0,51.2004,51.2088,51.1585,51.1668,73360.0
2017-04-25 12:30:00,60.93,60.97,60.92,60.93,64097.0,51.1668,51.2004,51.1585,51.1668,64097.0
2017-04-25 12:35:00,60.93,60.93,60.88,60.91,64460.0,51.1668,51.1668,51.1249,51.1501,64460.0
2017-04-25 12:40:00,60.91,60.97,60.91,60.95,98913.0,51.1501,51.2004,51.1501,51.1836,98913.0
2017-04-25 12:45:00,60.96,61.06,60.95,61.06,132972.0,51.192,51.276,51.1836,51.276,132972.0
2017-04-25 12:50:00,61.07,61.11,61.02,61.05,221087.0,51.2844,51.318,51.2424,51.2676,221087.0
2017-04-25 12:55:00,61.06,61.06,61.0,61.01,67219.0,51.276,51.276,51.2256,51.234,67219.0
2017-04-25 13:00:00,61.02,61.05,60.99,61.04,159183.0,51.2424,51.2676,51.2172,51.2592,159183.0
2017-04-25 13:05:00,61.03,61.09,61.03,61.07,60958.0,51.2508,51.3012,51.2508,51.2844,60958.0
2017-04-25 13:10:00,61.05,61.15,61.05,61.12,69516.0,51.2676,51.3516,51.2676,51.3264,69516.0
2017-04-25 13:15:00,61.12,61.14,61.07,61.1,73375.0,51.3264,51.3432,51.2844,51.3096,73375.0
2017-04-25 13:20:00,61.1,61.12,61.07,61.11,61365.0,51.3096,51.3264,51.2844,51.318,61365.0
2017-04-25 13:25:00,61.11,61.11,61.03,61.08,36217.0,51.318,51.318,51.2508,51.2928,36217.0
2017-04-25 13:30:00,61.08,61.11,61.06,61.08,44878.0,51.2928,51.318,51.276,51.2928,44878.0
2017-04-25 13:35:00,61.09,61.12,61.07,61.08,47960.0,51.3012,51.3264,51.2844,51.2928,47960.0
2017-04-25 13:40:00,61.08,61.19,61.08,61.18,78579.0,51.2928,51.3852,51.2928,51.3768,78579.0
2017-04-25 13:45:00,61.19,61.21,61.16,61.2,98993.0,51.3852,51.402,51.36,51.3936,98993.0
2017-04-25 13:50:00,61.19,61.21,61.15,61.17,83458.0,51.3852,51.402,51.3516,51.3684,83458.0
2017-04-25 13:55:00,61.16,61.17,61.07,61.07,84609.0,51.36,51.3684,51.2844,51.2844,84609.0
2017-04-25 14:00:00,61.08,61.12,61.05,61.12,85317.0,51.2928,51.3264,51.2676,51.3264,85317.0
2017-04-25 14:05:00,61.12,61.18,61.1,61.12,55571.0,51.3264,51.3768,51.3096,51.3264,55571.0
2017-04-25 14:10:00,61.12,61.14,61.09,61.11,47761.0,51.3264,51.3432,51.3012,51.318,47761.0
2017-04-25 14:15:00,61.12,61.14,61.1,61.13,44862.0,51.3264,51.3432,51.3096,51.3348,44862.0
2017-04-25 14:20:00,61.12,61.13,61.08,61.11,39654.0,51.3264,51.3348,51.2928,51.318,39654.0
2017-04-25 14:25:00,61.1,61.14,61.06,61.09,60323.0,51.3096,51.3432,51.276,51.3012,60323.0
2017-04-25 14:30:00,61.08,61.09,61.04,61.08,42910.0,51.2928,51.3012,51.2592,51.2928,42910.0
2017-04-25 14:35:00,61.07,61.1,61.06,61.07,65391.0,51.2844,51.3096,51.276,51.2844,65391.0
2017-04-25 14:40:00,61.07,61.08,61.02,61.02,98281.0,51.2844,51.2928,51.2424,51.2424,98281.0
2017-04-25 14:45:00,61.02,61.06,61.01,61.02,73045.0,51.2424,51.276,51.234,51.2424,73045.0
2017-04-25 14:50:00,61.03,61.05,61.0,61.01,75596.0,51.2508,51.2676,51.2256,51.234,75596.0
2017-04-25 14:55:00,61.02,61.02,60.96,60.99,73336.0,51.2424,51.2424,51.192,51.2172,73336.0
2017-04-25 15:00:00,60.98,61.04,60.96,61.01,97990.0,51.2088,51.2592,51.192,51.234,97990.0
2017-04-25 15:05:00,61.0,61.11,61.0,61.09,100213.0,51.2256,51.318,51.2256,51.3012,100213.0
2017-04-25 15:10:00,61.09,61.09,61.03,61.03,60970.0,51.3012,51.3012,51.2508,51.2508,60970.0
2017-04-25 15:15:00,61.04,61.08,61.03,61.07,73287.0,51.2592,51.2928,51.2508,51.2844,73287.0
2017-04-25 15:20:00,61.07,61.07,61.0,61.04,123197.0,51.2844,51.2844,51.2256,51.2592,123197.0
2017-04-25 15:25:00,61.03,61.04,61.0,61.01,66240.0,51.2508,51.2592,51.2256,51.234,66240.0
2017-04-25 15:30:00,61.02,61.02,60.96,60.98,118728.0,51.2424,51.2424,51.192,51.2088,118728.0
2017-04-25 15:35:00,60.98,61.0,60.95,61.0,134413.0,51.2088,51.2256,51.1836,51.2256,134413.0
2017-04-25 15:40:00,61.0,61.01,60.95,60.96,124499.0,51.2256,51.234,51.1836,51.192,124499.0
2017-04-25 15:45:00,60.96,61.04,60.95,61.01,181984.0,51.192,51.2592,51.1836,51.234,181984.0
2017-04-25 15:50:00,61.01,61.01,60.91,60.94,228501.0,51.234,51.234,51.1501,51.1752,228501.0
2017-04-25 15:55:00,60.93,60.98,60.9,60.96,617495.0,51.1668,51.2088,51.1417,51.192,617495.0
2017-04-26 09:30:00,61.23,61.33,61.01,61.25,252380.0,51.4188,51.5028,51.234,51.4356,252380.0
2017-04-26 09:35:00,61.25,61.39,61.22,61.26,90644.0,51.4356,51.5531,51.4104,51.444,90644.0
2017-04-26 09:40:00,61.26,61.29,61.06,61.1,103478.0,51.444,51.4692,51.276,51.3096,103478.0
2017-04-26 09:45:00,61.1,61.22,61.09,61.19,82184.0,51.3096,51.4104,51.3012,51.3852,82184.0
2017-04-26 09:50:00,61.19,61.2,61.05,61.07,88989.0,51.3852,51.3936,51.2676,51.2844,88989.0
2017-04-26 09:55:00,61.07,61.07,61.02,61.03,122242.0,51.2844,51.2844,51.2424,51.2508,122242.0
2017-04-26 10:00:00,61.02,61.16,60.98,61.16,118407.0,51.2424,51.36,51.2088,51.36,118407.0
2017-04-26 10:05:00,61.15,61.22,61.13,61.21,58541.0,51.3516,51.4104,51.3348,51.402,58541.0
2017-04-26 10:10:00,61.2,61.22,61.14,61.16,60894.0,51.3936,51.4104,51.3432,51.36,60894.0
2017-04-26 10:15:00,61.17,61.19,61.12,61.14,98466.0,51.3684,51.3852,51.3264,51.3432,98466.0
2017-04-26 10:20:00,61.15,61.18,61.12,61.16,63150.0,51.3516,51.3768,51.3264,51.36,63150.0
2017-04-26 10:25:00,61.16,61.16,61.12,61.15,37896.0,51.36,51.36,51.3264,51.3516,37896.0
2017-04-26 10:30:00,61.15,61.16,61.09,61.12,108501.0,51.3516,51.36,51.3012,51.3264,108501.0
2017-04-26 10:35:00,61.12,61.15,61.11,61.13,53482.0,51.3264,51.3516,51.318,51.3348,53482.0
2017-04-26 10:40:00,61.13,61.14,61.06,61.09,78429.0,51.3348,51.3432,51.276,51.3012,78429.0
2017-04-26 10:45:00,61.1,61.14,61.09,61.14,72403.0,51.3096,51.3432,51.3012,51.3432,72403.0
2017-04-26 10:50:00,61.14,61.2,61.14,61.19,97579.0,51.3432,51.3936,51.3432,51.3852,97579.0
2017-04-26 10:55:00,61.19,61.22,61.17,61.22,33498.0,51.3852,51.4104,51.3684,51.4104,33498.0
2017-04-26 11:00:00,61.21,61.32,61.21,61.27,106292.0,51.402,51.4944,51.402,51.4524,106292.0
2017-04-26 11:05:00,61.28,61.31,61.25,61.25,34028.0,51.4608,51.486,51.4356,51.4356,34028.0
2017-04-26 11:10:00,61.26,61.31,61.26,61.29,48429.0,51.444,51.486,51.444,51.4692,48429.0
2017-04-26 11:15:00,61.29,61.33,61.28,61.28,42261.0,51.4692,51.5028,51.4608,51.4608,42261.0
2017-04-26 11:20:00,61.29,61.32,61.22,61.31,62162.0,51.4692,51.4944,51.4104,51.486,62162.0
2017-04-26 11:25:00,61.32,61.42,61.3,61.42,145926.0,51.4944,51.5783,51.4776,51.5783,145926.0
2017-04-26 11:30:00,61.42,61.43,61.31,61.34,85852.0,51.5783,51.5867,51.486,51.5112,85852.0
2017-04-26 11:35:00,61.33,61.41,61.33,61.38,76456.0,51.5028,51.5699,51.5028,51.5447,76456.0
2017-04-26 11:40:00,61.38,61.43,61.36,61.41,71885.0,51.5447,51.5867,51.5279,51.5699,71885.0
2017-04-26 11:45:00,61.4,61.4,61.33,61.35,90581.0,51.5615,51.5615,51.5028,51.5195,90581.0
2017-04-26 11:50:00,61.34,61.43,61.32,61.43,67251.0,51.5112,51.5867,51.4944,51.5867,67251.0
2017-04-26 11:55:00,61.43,61.47,61.42,61.45,76005.0,51.5867,51.6203,51.5783,51.6035,76005.0
2017-04-26 12:00:00,61.46,61.46,61.4,61.45,57599.0,51.6119,51.6119,51.5615,51.6035,57599.0
2017-04-26 12:05:00,61.44,61.45,61.36,61.37,59510.0,51.5951,51.6035,51.5279,51.5363,59510.0
2017-04-26 12:10:00,61.37,61.41,61.36,61.39,33914.0,51.5363,51.5699,51.5279,51.5531,33914.0
2017-04-26 12:15:00,61.39,61.44,61.34,61.44,76701.0,51.5531,51.5951,51.5112,51.5951,76701.0
2017-04-26 12:20:00,61.44,61.46,61.4,61.46,51803.0,51.5951,51.6119,51.5615,51.6119,51803.0
2017-04-26 12:25:00,61.46,61.47,61.42,61.45,57639.0,51.6119,51.6203,51.5783,51.6035,57639.0
2017-04-26 12:30:00,61.46,61.49,61.44,61.48,44507.0,51.6119,51.6371,51.5951,51.6287,44507.0
2017-04-26 12:35:00,61.48,61.48,61.43,61.46,39569.0,51.6287,51.6287,51.5867,51.6119,39569.0
2017-04-26 12:40:00,61.46,61.47,61.38,61.43,46754.0,51.6119,51.6203,51.5447,51.5867,46754.0
2017-04-26 12:45:00,61.44,61.49,61.43,61.47,69799.0,51.5951,51.6371,51.5867,51.6203,69799.0
2017-04-26 12:50:00,61.47,61.6,61.46,61.59,178449.0,51.6203,51.7295,51.6119,51.7211,178449.0
2017-04-26 12:55:00,61.6,61.65,61.55,61.63,80182.0,51.7295,51.7715,51.6875,51.7547,80182.0
2017-04-26 13:00:00,61.63,61.63,61.53,61.54,45889.0,51.7547,51.7547,51.6707,51.6791,45889.0
2017-04-26 13:05:00,61.54,61.56,61.53,61.55,21509.0,51.6791,51.6959,51.6707,51.6875,21509.0
2017-04-26 13:10:00,61.55,61.56,61.53,61.54,34004.0,51.6875,51.6959,51.6707,51.6791,34004.0
2017-04-26 13:15:00,61.54,61.55,61.49,61.5,33578.0,51.6791,51.6875,51.6371,51.6455,33578.0
2017-04-26 13:20:00,61.51,61.54,61.5,61.52,39169.0,51.6539,51.6791,51.6455,51.6623,39169.0
2017-04-26 13:25:00,61.51,61.53,61.5,61.5,45029.0,51.6539,51.6707,51.6455,51.6455,45029.0
2017-04-26 13:30:00,61.51,61.52,61.45,61.46,45546.0,51.6539,51.6623,51.6035,51.6119,45546.0
2017-04-26 13:35:00,61.46,61.54,61.45,61.54,123837.0,51.6119,51.6791,51.6035,51.6791,123837.0
2017-04-26 13:40:00,61.53,61.58,61.47,61.57,84408.0,51.6707,51.7127,51.6203,51.7043,84408.0
2017-04-26 13:45:00,61.57,61.57,61.43,61.49,68519.0,51.7043,51.7043,51.5867,51.6371,68519.0
2017-04-26 13:50:00,61.48,61.53,61.44,61.47,39585.0,51.6287,51.6707,51.5951,51.6203,39585.0
2017-04-26 13:55:00,61.48,61.5,61.44,61.44,29946.0,51.6287,51.6455,51.5951,51.5951,29946.0
2017-04-26 14:00:00,61.44,61.5,61.4,61.48,54979.0,51.5951,51.6455,51.5615,51.6287,54979.0
2017-04-26 14:05:00,61.48,61.53,61.45,61.51,56162.0,51.6287,51.6707,51.6035,51.6539,56162.0
2017-04-26 14:10:00,61.51,61.55,61.5,61.55,29825.0,51.6539,51.6875,51.6455,51.6875,29825.0
2017-04-26 14:15:00,61.55,61.56,61.49,61.5,48035.0,51.6875,51.6959,51.6371,51.6455,48035.0
2017-04-26 14:20:00,61.49,61.53,61.48,61.5,46799.0,51.6371,51.6707,51.6287,51.6455,46799.0
2017-04-26 14:25:00,61.5,61.56,61.49,61.52,38419.0,51.6455,51.6959,51.6371,51.6623,38419.0
2017-04-26 14:30:00,61.52,61.58,61.51,61.57,62349.0,51.6623,51.7127,51.6539,51.7043,62349.0
2017-04-26 14:35:00,61.56,61.6,61.54,61.58,64999.0,51.6959,51.7295,51.6791,51.7127,64999.0
2017-04-26 14:40:00,61.58,61.66,61.57,61.66,78302.0,51.7127,51.7799,51.7043,51.7799,78302.0
2017-04-26 14:45:00,61.66,61.66,61.59,61.62,75463.0,51.7799,51.7799,51.7211,51.7463,75463.0
2017-04-26 14:50:00,61.62,61.66,61.56,61.58,82665.0,51.7463,51.7799,51.6959,51.7127,82665.0
2017-04-26 14:55:00,61.59,61.66,61.59,61.66,43915.0,51.7211,51.7799,51.7211,51.7799,43915.0
2017-04-26 15:00:00,61.65,61.68,61.61,61.65,57792.0,51.7715,51.7967,51.7379,51.7715,57792.0
2017-04-26 15:05:00,61.65,61.7,61.64,61.7,128095.0,51.7715,51.8135,51.7631,51.8135,128095.0
2017-04-26 15:10:00,61.7,61.75,61.68,61.74,125793.0,51.8135,51.8555,51.7967,51.8471,125793.0
2017-04-26 15:15:00,61.73,61.74,61.67,61.71,95396.0,51.8387,51.8471,51.7883,51.8219,95396.0
2017-04-26 15:20:00,61.7,61.73,61.64,61.65,125531.0,51.8135,51.8387,51.7631,51.7715,125531.0
2017-04-26 15:25:00,61.65,61.66,61.61,61.64,85059.0,51.7715,51.7799,51.7379,51.7631,85059.0
2017-04-26 15:30:00,61.64,61.67,61.63,61.65,170253.0,51.7631,51.7883,51.7547,51.7715,170253.0
2017-04-26 15:35:00,61.65,61.66,61.6,61.6,136221.0,51.7715,51.7799,51.7295,51.7295,136221.0
2017-04-26 15:40:00,61.59,61.67,61.58,61.66,198634.0,51.7211,51.7883,51.7127,51.7799,198634.0
2017-04-26 15:45:00,61.66,61.71,61.64,61.67,288239.0,51.7799,51.8219,51.7631,51.7883,288239.0
2017-04-26 15:50:00,61.68,61.71,61.65,61.65,427336.0,51.7967,51.8219,51.7715,51.7715,427336.0
2017-04-26 15:55:00,61.65,61.69,61.56,61.56,558720.0,51.7715,51.8051,51.6959,51.6959,558720.0
2017-04-27 09:30:00,61.63,61.9,61.53,61.88,231755.0,51.7547,51.9814,51.6707,51.9646,231755.0
2017-04-27 09:35:00,61.87,61.89,61.65,61.74,115983.0,51.9562,51.973,51.7715,51.8471,115983.0
2017-04-27 09:40:00,61.75,61.86,61.67,61.85,98869.0,51.8555,51.9478,51.7883,51.9394,98869.0
2017-04-27 09:45:00,61.85,61.9,61.73,61.9,113344.0,51.9394,51.9814,51.8387,51.9814,113344.0
2017-04-27 09:50:00,61.9,61.94,61.85,61.9,136655.0,51.9814,52.015,51.9394,51.9814,136655.0
2017-04-27 09:55:00,61.89,61.9,61.8,61.81,81461.0,51.973,51.9814,51.8974,51.9058,81461.0
2017-04-27 10:00:00,61.8,61.86,61.77,61.86,76606.0,51.8974,51.9478,51.8723,51.9478,76606.0
2017-04-27 10:05:00,61.86,61.9,61.8,61.86,96910.0,51.9478,51.9814,51.8974,51.9478,96910.0
2017-04-27 10:10:00,61.85,61.91,61.83,61.89,84964.0,51.9394,51.9898,51.9226,51.973,84964.0
2017-04-27 10:15:00,61.9,61.93,61.73,61.75,79825.0,51.9814,52.0066,51.8387,51.8555,79825.0
2017-04-27 10:20:00,61.75,61.76,61.7,61.73,111693.0,51.8555,51.8639,51.8135,51.8387,111693.0
2017-04-27 10:25:00,61.73,61.75,61.64,61.65,106502.0,51.8387,51.8555,51.7631,51.7715,106502.0
2017-04-27 10:30:00,61.65,61.74,61.65,61.72,113346.0,51.7715,51.8471,51.7715,51.8303,113346.0
2017-04-27 10:35:00,61.73,61.84,61.73,61.78,80679.0,51.8387,51.931,51.8387,51.8806,80679.0
2017-04-27 10:40:00,61.78,61.89,61.77,61.89,145183.0,51.8806,51.973,51.8723,51.973,145183.0
2017-04-27 10:45:00,61.88,61.89,61.78,61.78,105680.0,51.9646,51.973,51.8806,51.8806,105680.0
2017-04-27 10:50:00,61.78,61.85,61.75,61.82,115012.0,51.8806,51.9394,51.8555,51.9142,115012.0
2017-04-27 10:55:00,61.83,61.83,61.68,61.69,164986.0,51.9226,51.9226,51.7967,51.8051,164986.0
2017-04-27 11:00:00,61.7,61.79,61.69,61.73,111754.0,51.8135,51.889,51.8051,51.8387,111754.0
2017-04-27 11:05:00,61.74,61.76,61.69,61.75,70551.0,51.8471,51.8639,51.8051,51.8555,70551.0
2017-04-27 11:10:00,61.75,61.82,61.68,61.81,78704.0,51.8555,51.9142,51.7967,51.9058,78704.0
2017-04-27 11:15:00,61.81,61.81,61.74,61.78,61367.0,51.9058,51.9058,51.8471,51.8806,61367.0
2017-04-27 11:20:00,61.78,61.8,61.69,61.72,104944.0,51.8806,51.8974,51.8051,51.8303,104944.0
2017-04-27 11:25:00,61.72,61.76,61.71,61.72,58492.0,51.8303,51.8639,51.8219,51.8303,58492.0
2017-04-27 11:30:00,61.72,61.73,61.67,61.68,42094.0,51.8303,51.8387,51.7883,51.7967,42094.0
2017-04-27 11:35:00,61.68,61.68,61.61,61.61,76321.0,51.7967,51.7967,51.7379,51.7379,76321.0
2017-04-27 11:40:00,61.61,61.63,61.56,61.59,80114.0,51.7379,51.7547,51.6959,51.7211,80114.0
2017-04-27 11:45:00,61.59,61.62,61.56,61.58,105019.0,51.7211,51.7463,51.6959,51.7127,105019.0
2017-04-27 11:50:00,61.58,61.72,61.51,61.71,112666.0,51.7127,51.8303,51.6539,51.8219,112666.0
2017-04-27 11:55:00,61.71,61.74,61.65,61.7,53736.0,51.8219,51.8471,51.7715,51.8135,53736.0
2017-04-27 12:00:00,61.69,61.74,61.68,61.69,44913.0,51.8051,51.8471,51.7967,51.8051,44913.0
2017-04-27 12:05:00,61.69,61.73,61.67,61.73,49870.0,51.8051,51.8387,51.7883,51.8387,49870.0
2017-04-27 12:10:00,61.73,61.73,61.68,61.7,61332.0,51.8387,51.8387,51.7967,51.8135,61332.0
2017-04-27 12:15:00,61.69,61.71,61.64,61.67,57874.0,51.8051,51.8219,51.7631,51.7883,57874.0
2017-04-27 12:20:00,61.66,61.67,61.63,61.66,46730.0,51.7799,51.7883,51.7547,51.7799,46730.0
2017-04-27 12:25:00,61.66,61.68,61.55,61.55,67747.0,51.7799,51.7967,51.6875,51.6875,67747.0
2017-04-27 12:30:00,61.56,61.57,61.5,61.55,120092.0,51.6959,51.7043,51.6455,51.6875,120092.0
2017-04-27 12:35:00,61.55,61.63,61.5,61.61,76515.0,51.6875,51.7547,51.6455,51.7379,76515.0
2017-04-27 12:40:00,61.62,61.66,61.61,61.65,73228.0,51.7463,51.7799,51.7379,51.7715,73228.0
2017-04-27 12:45:00,61.66,61.7,61.64,61.68,41861.0,51.7799,51.8135,51.7631,51.7967,41861.0
2017-04-27 12:50:00,61.68,61.71,61.64,61.68,46251.0,51.7967,51.8219,51.7631,51.7967,46251.0
2017-04-27 12:55:00,61.69,61.71,61.66,61.68,71264.0,51.8051,51.8219,51.7799,51.7967,71264.0
2017-04-27 13:00:00,61.67,61.76,61.66,61.73,96997.0,51.7883,51.8639,51.7799,51.8387,96997.0
2017-04-27 13:05:00,61.74,61.78,61.72,61.77,279754.0,51.8471,51.8806,51.8303,51.8723,279754.0
2017-04-27 13:10:00,61.77,61.81,61.71,61.73,57118.0,51.8723,51.9058,51.8219,51.8387,57118.0
2017-04-27 13:15:00,61.72,61.74,61.69,61.73,212172.0,51.8303,51.8471,51.8051,51.8387,212172.0
2017-04-27 13:20:00,61.73,61.81,61.73,61.81,72005.0,51.8387,51.9058,51.8387,51.9058,72005.0
2017-04-27 13:25:00,61.8,61.81,61.72,61.74,72231.0,51.8974,51.9058,51.8303,51.8471,72231.0
2017-04-27 13:30:00,61.73,61.73,61.66,61.68,63330.0,51.8387,51.8387,51.7799,51.7967,63330.0
2017-04-27 13:35:00,61.68,61.75,61.67,61.72,59006.0,51.7967,51.8555,51.7883,51.8303,59006.0
2017-04-27 13:40:00,61.72,61.74,61.67,61.67,61533.0,51.8303,51.8471,51.7883,51.7883,61533.0
2017-04-27 13:45:00,61.67,61.72,61.66,61.7,55923.0,51.7883,51.8303,51.7799,51.8135,55923.0
2017-04-27 13:50:00,61.7,61.72,61.62,61.64,83148.0,51.8135,51.8303,51.7463,51.7631,83148.0
2017-04-27 13:55:00,61.64,61.66,61.6,61.64,114380.0,51.7631,51.7799,51.7295,51.7631,114380.0
2017-04-27 14:00:00,61.65,61.66,61.63,61.65,99227.0,51.7715,51.7799,51.7547,51.7715,99227.0
2017-04-27 14:05:00,61.65,61.66,61.6,61.63,64743.0,51.7715,51.7799,51.7295,51.7547,64743.0
2017-04-27 14:10:00,61.63,61.66,61.63,61.66,53109.0,51.7547,51.7799,51.7547,51.7799,53109.0
2017-04-27 14:15:00,61.65,61.68,61.64,61.65,66618.0,51.7715,51.7967,51.7631,51.7715,66618.0
2017-04-27 14:20:00,61.65,61.65,61.59,61.63,113315.0,51.7715,51.7715,51.7211,51.7547,113315.0
2017-04-27 14:25:00,61.64,61.65,61.6,61.64,69938.0,51.7631,51.7715,51.7295,51.7631,69938.0
2017-04-27 14:30:00,61.63,61.65,61.6,61.6,85637.0,51.7547,51.7715,51.7295,51.7295,85637.0
2017-04-27 14:35:00,61.6,61.66,61.6,61.66,120082.0,51.7295,51.7799,51.7295,51.7799,120082.0
2017-04-27 14:40:00,61.65,61.68,61.59,61.63,250856.0,51.7715,51.7967,51.7211,51.7547,250856.0
2017-04-27 14:45:00,61.63,61.64,61.59,61.63,126133.0,51.7547,51.7631,51.7211,51.7547,126133.0
2017-04-27 14:50:00,61.63,61.63,61.59,61.61,73544.0,51.7547,51.7547,51.7211,51.7379,73544.0
2017-04-27 14:55:00,61.61,61.63,61.53,61.55,124326.0,51.7379,51.7547,51.6707,51.6875,124326.0
2017-04-27 15:00:00,61.55,61.56,61.52,61.53,115997.0,51.6875,51.6959,51.6623,51.6707,115997.0
2017-04-27 15:05:00,61.52,61.53,61.46,61.48,144451.0,51.6623,51.6707,51.6119,51.6287,144451.0
2017-04-27 15:10:00,61.47,61.5,61.39,61.42,160336.0,51.6203,51.6455,51.5531,51.5783,160336.0
2017-04-27 15:15:00,61.43,61.52,61.42,61.5,250665.0,51.5867,51.6623,51.5783,51.6455,250665.0
2017-04-27 15:20:00,61.49,61.6,61.49,61.59,189615.0,51.6371,51.7295,51.6371,51.7211,189615.0
2017-04-27 15:25:00,61.59,61.59,61.5,61.51,207903.0,51.7211,51.7211,51.6455,51.6539,207903.0
2017-04-27 15:30:00,61.51,61.54,61.48,61.5,166048.0,51.6539,51.6791,51.6287,51.6455,166048.0
2017-04-27 15:35:00,61.5,61.52,61.47,61.5,220170.0,51.6455,51.6623,51.6203,51.6455,220170.0
2017-04-27 15:40:00,61.5,61.54,61.49,61.52,174305.0,51.6455,51.6791,51.6371,51.6623,174305.0
2017-04-27 15:45:00,61.51,61.53,61.39,61.43,477556.0,51.6539,51.6707,51.5531,51.5867,477556.0
2017-04-27 15:50:00,61.43,61.45,61.4,61.42,432126.0,51.5867,51.6035,51.5615,51.5783,432126.0
2017-04-27 15:55:00,61.41,61.42,61.19,61.3,1161357.0,51.5699,51.5783,51.3852,51.4776,1161357.0
2017-04-28 09:30:00,59.41,60.18,58.99,59.99,2004191.0,49.8904,50.537,49.5377,50.3775,2004191.0
2017-04-28 09:35:00,59.99,60.03,59.4,59.8,747214.0,50.3775,50.4111,49.882,50.2179,747214.0
2017-04-28 09:40:00,59.8,59.86,59.35,59.43,642229.0,50.2179,50.2683,49.84,49.9072,642229.0
2017-04-28 09:45:00,59.45,59.69,59.36,59.46,512391.0,49.924,50.1255,49.8484,49.9324,512391.0
2017-04-28 09:50:00,59.44,59.69,59.4,59.63,429659.0,49.9156,50.1255,49.882,50.0752,429659.0
2017-04-28 09:55:00,59.63,59.66,59.51,59.59,366760.0,50.0752,50.1003,49.9744,50.0416,366760.0
2017-04-28 10:00:00,59.59,59.7,59.44,59.49,349980.0,50.0416,50.1339,49.9156,49.9576,349980.0
2017-04-28 10:05:00,59.5,59.59,59.49,59.5,282157.0,49.966,50.0416,49.9576,49.966,282157.0
2017-04-28 10:10:00,59.49,59.51,59.15,59.23,482070.0,49.9576,49.9744,49.6721,49.7392,482070.0
2017-04-28 10:15:00,59.25,59.48,59.22,59.41,304644.0,49.756,49.9492,49.7309,49.8904,304644.0
2017-04-28 10:20:00,59.41,59.41,59.12,59.15,272010.0,49.8904,49.8904,49.6469,49.6721,272010.0
2017-04-28 10:25:00,59.15,59.28,59.14,59.28,310827.0,49.6721,49.7812,49.6637,49.7812,310827.0
2017-04-28 10:30:00,59.27,59.36,59.27,59.34,203126.0,49.7728,49.8484,49.7728,49.8316,203126.0
2017-04-28 10:35:00,59.34,59.34,59.16,59.19,136212.0,49.8316,49.8316,49.6805,49.7057,136212.0
2017-04-28 10:40:00,59.19,59.21,59.1,59.17,250699.0,49.7057,49.7225,49.6301,49.6889,250699.0
2017-04-28 10:45:00,59.17,59.2,59.08,59.17,176165.0,49.6889,49.7141,49.6133,49.6889,176165.0
2017-04-28 10:50:00,59.18,59.18,59.04,59.08,239570.0,49.6973,49.6973,49.5797,49.6133,239570.0
2017-04-28 10:55:00,59.08,59.32,59.08,59.24,512164.0,49.6133,49.8148,49.6133,49.7476,512164.0
2017-04-28 11:00:00,59.25,59.28,59.19,59.21,191922.0,49.756,49.7812,49.7057,49.7225,191922.0
2017-04-28 11:05:00,59.21,59.24,59.15,59.19,130481.0,49.7225,49.7476,49.6721,49.7057,130481.0
2017-04-28 11:10:00,59.2,59.26,59.18,59.22,225944.0,49.7141,49.7644,49.6973,49.7309,225944.0
2017-04-28 11:15:00,59.21,59.32,59.21,59.3,163265.0,49.7225,49.8148,49.7225,49.798,163265.0
2017-04-28 11:20:00,59.3,59.38,59.28,59.37,277616.0,49.798,49.8652,49.7812,49.8568,277616.0
2017-04-28 11:25:00,59.37,59.45,59.35,59.4,319146.0,49.8568,49.924,49.84,49.882,319146.0
2017-04-28 11:30:00,59.4,59.58,59.39,59.58,286294.0,49.882,50.0332,49.8736,50.0332,286294.0
2017-04-28 11:35:00,59.58,59.59,59.5,59.55,199689.0,50.0332,50.0416,49.966,50.008,199689.0
2017-04-28 11:40:00,59.55,59.66,59.51,59.59,248671.0,50.008,50.1003,49.9744,50.0416,248671.0
2017-04-28 11:45:00,59.59,59.7,59.52,59.69,198429.0,50.0416,50.1339,49.9828,50.1255,198429.0
2017-04-28 11:50:00,59.69,59.87,59.68,59.84,295210.0,50.1255,50.2767,50.1171,50.2515,295210.0
2017-04-28 11:55:00,59.84,59.88,59.78,59.83,305853.0,50.2515,50.2851,50.2011,50.2431,305853.0
2017-04-28 12:00:00,59.83,59.83,59.73,59.81,140075.0,50.2431,50.2431,50.1591,50.2263,140075.0
2017-04-28 12:05:00,59.82,59.91,59.76,59.85,137029.0,50.2347,50.3103,50.1843,50.2599,137029.0
2017-04-28 12:10:00,59.85,59.92,59.84,59.89,157102.0,50.2599,50.3187,50.2515,50.2935,157102.0
2017-04-28 12:15:00,59.89,59.97,59.85,59.93,214703.0,50.2935,50.3607,50.2599,50.3271,214703.0
2017-04-28 12:20:00,59.93,59.98,59.89,59.98,245090.0,50.3271,50.3691,50.2935,50.3691,245090.0
2017-04-28 12:25:00,59.97,60.0,59.86,59.9,193080.0,50.3607,50.3859,50.2683,50.3019,193080.0
2017-04-28 12:30:00,59.91,59.92,59.75,59.87,128910.0,50.3103,50.3187,50.1759,50.2767,128910.0
2017-04-28 12:35:00,59.86,59.94,59.86,59.87,101599.0,50.2683,50.3355,50.2683,50.2767,101599.0
2017-04-28 12:40:00,59.87,59.88,59.8,59.8,112187.0,50.2767,50.2851,50.2179,50.2179,112187.0
2017-04-28 12:45:00,59.81,59.83,59.75,59.82,164136.0,50.2263,50.2431,50.1759,50.2347,164136.0
2017-04-28 12:50:00,59.82,59.84,59.77,59.78,135038.0,50.2347,50.2515,50.1927,50.2011,135038.0
2017-04-28 12:55:00,59.77,59.78,59.68,59.74,209924.0,50.1927,50.2011,50.1171,50.1675,209924.0
2017-04-28 13:00:00,59.75,59.78,59.71,59.77,82437.0,50.1759,50.2011,50.1423,50.1927,82437.0
2017-04-28 13:05:00,59.78,59.82,59.75,59.82,153550.0,50.2011,50.2347,50.1759,50.2347,153550.0
2017-04-28 13:10:00,59.82,59.93,59.81,59.9,219025.0,50.2347,50.3271,50.2263,50.3019,219025.0
2017-04-28 13:15:00,59.9,59.91,59.81,59.82,118015.0,50.3019,50.3103,50.2263,50.2347,118015.0
2017-04-28 13:20:00,59.82,59.84,59.71,59.72,204795.0,50.2347,50.2515,50.1423,50.1507,204795.0
2017-04-28 13:25:00,59.73,59.75,59.7,59.74,111204.0,50.1591,50.1759,50.1339,50.1675,111204.0
2017-04-28 13:30:00,59.74,59.82,59.74,59.82,106612.0,50.1675,50.2347,50.1675,50.2347,106612.0
2017-04-28 13:35:00,59.81,59.83,59.77,59.8,247273.0,50.2263,50.2431,50.1927,50.2179,247273.0
2017-04-28 13:40:00,59.8,59.82,59.73,59.78,135943.0,50.2179,50.2347,50.1591,50.2011,135943.0
2017-04-28 13:45:00,59.77,59.78,59.76,59.76,106768.0,50.1927,50.2011,50.1843,50.1843,106768.0
2017-04-28 13:50:00,59.77,59.77,59.69,59.71,130498.0,50.1927,50.1927,50.1255,50.1423,130498.0
2017-04-28 13:55:00,59.72,59.82,59.71,59.82,93976.0,50.1507,50.2347,50.1423,50.2347,93976.0
2017-04-28 14:00:00,59.81,59.82,59.76,59.82,271608.0,50.2263,50.2347,50.1843,50.2347,271608.0
2017-04-28 14:05:00,59.82,59.88,59.75,59.82,537359.0,50.2347,50.2851,50.1759,50.2347,537359.0
2017-04-28 14:10:00,59.82,59.88,59.8,59.85,149367.0,50.2347,50.2851,50.2179,50.2599,149367.0
2017-04-28 14:15:00,59.86,59.98,59.85,59.91,208750.0,50.2683,50.3691,50.2599,50.3103,208750.0
2017-04-28 14:20:00,59.92,59.99,59.91,59.96,223297.0,50.3187,50.3775,50.3103,50.3523,223297.0
2017-04-28 14:25:00,59.97,59.98,59.9,59.94,129764.0,50.3607,50.3691,50.3019,50.3355,129764.0
2017-04-28 14:30:00,59.94,59.98,59.93,59.98,203132.0,50.3355,50.3691,50.3271,50.3691,203132.0
2017-04-28 14:35:00,59.98,59.99,59.86,59.9,188275.0,50.3691,50.3775,50.2683,50.3019,188275.0
2017-04-28 14:40:00,59.9,59.92,59.84,59.84,222931.0,50.3019,50.3187,50.2515,50.2515,222931.0
2017-04-28 14:45:00,59.84,59.88,59.81,59.88,161962.0,50.2515,50.2851,50.2263,50.2851,161962.0
2017-04-28 14:50:00,59.88,59.91,59.84,59.9,273662.0,50.2851,50.3103,50.2515,50.3019,273662.0
2017-04-28 14:55:00,59.91,59.91,59.84,59.88,132745.0,50.3103,50.3103,50.2515,50.2851,132745.0
2017-04-28 15:00:00,59.88,59.91,59.84,59.91,100670.0,50.2851,50.3103,50.2515,50.3103,100670.0
2017-04-28 15:05:00,59.91,59.94,59.84,59.86,146112.0,50.3103,50.3355,50.2515,50.2683,146112.0
2017-04-28 15:10:00,59.86,59.86,59.8,59.8,91200.0,50.2683,50.2683,50.2179,50.2179,91200.0
2017-04-28 15:15:00,59.8,59.9,59.77,59.89,131627.0,50.2179,50.3019,50.1927,50.2935,131627.0
2017-04-28 15:20:00,59.89,59.9,59.85,59.9,125913.0,50.2935,50.3019,50.2599,50.3019,125913.0
2017-04-28 15:25:00,59.9,59.95,59.88,59.9,139104.0,50.3019,50.3439,50.2851,50.3019,139104.0
2017-04-28 15:30:00,59.91,59.98,59.89,59.95,312083.0,50.3103,50.3691,50.2935,50.3439,312083.0
2017-04-28 15:35:00,59.96,59.96,59.89,59.92,217696.0,50.3523,50.3523,50.2935,50.3187,217696.0
2017-04-28 15:40:00,59.93,59.93,59.83,59.83,201082.0,50.3271,50.3271,50.2431,50.2431,201082.0
2017-04-28 15:45:00,59.84,59.91,59.81,59.9,412954.0,50.2515,50.3103,50.2263,50.3019,412954.0
2017-04-28 15:50:00,59.9,60.06,59.9,60.04,728468.0,50.3019,50.4363,50.3019,50.4195,728468.0
2017-04-28 15:55:00,60.04,60.12,60.03,60.06,1326425.0,50.4195,50.4866,50.4111,50.4363,1326425.0
2017-05-01 09:30:00,60.0,60.1,59.76,59.78,298625.0,50.3859,50.4698,50.1843,50.2011,298625.0
2017-05-01 09:35:00,59.79,60.14,59.77,60.09,196504.0,50.2095,50.5034,50.1927,50.4614,196504.0
2017-05-01 09:40:00,60.09,60.14,59.99,60.01,212987.0,50.4614,50.5034,50.3775,50.3943,212987.0
2017-05-01 09:45:00,60.0,60.03,59.9,60.01,169466.0,50.3859,50.4111,50.3019,50.3943,169466.0
2017-05-01 09:50:00,60.02,60.07,59.95,59.97,101742.0,50.4027,50.4447,50.3439,50.3607,101742.0
2017-05-01 09:55:00,59.98,60.01,59.93,59.98,67735.0,50.3691,50.3943,50.3271,50.3691,67735.0
2017-05-01 10:00:00,59.96,60.09,59.91,60.03,132244.0,50.3523,50.4614,50.3103,50.4111,132244.0
2017-05-01 10:05:00,60.02,60.09,59.99,60.02,101813.0,50.4027,50.4614,50.3775,50.4027,101813.0
2017-05-01 10:10:00,60.02,60.19,59.99,60.16,205859.0,50.4027,50.5454,50.3775,50.5202,205859.0
2017-05-01 10:15:00,60.16,60.17,60.1,60.13,146188.0,50.5202,50.5286,50.4698,50.495,146188.0
2017-05-01 10:20:00,60.14,60.14,60.04,60.04,168811.0,50.5034,50.5034,50.4195,50.4195,168811.0
2017-05-01 10:25:00,60.05,60.19,60.03,60.17,104130.0,50.4279,50.5454,50.4111,50.5286,104130.0
2017-05-01 10:30:00,60.16,60.24,60.14,60.21,132572.0,50.5202,50.5874,50.5034,50.5622,132572.0
2017-05-01 10:35:00,60.21,60.35,60.2,60.32,142604.0,50.5622,50.6798,50.5538,50.6546,142604.0
2017-05-01 10:40:00,60.33,60.48,60.32,60.44,155707.0,50.663,50.789,50.6546,50.7554,155707.0
2017-05-01 10:45:00,60.43,60.6,60.35,60.55,234878.0,50.747,50.8897,50.6798,50.8477,234878.0
2017-05-01 10:50:00,60.55,60.55,60.4,60.4,129970.0,50.8477,50.8477,50.7218,50.7218,129970.0
2017-05-01 10:55:00,60.4,60.57,60.39,60.52,146847.0,50.7218,50.8645,50.7134,50.8225,146847.0
2017-05-01 11:00:00,60.52,60.54,60.46,60.52,155427.0,50.8225,50.8393,50.7722,50.8225,155427.0
2017-05-01 11:05:00,60.52,60.53,60.37,60.43,108514.0,50.8225,50.8309,50.6966,50.747,108514.0
2017-05-01 11:10:00,60.42,60.48,60.38,60.47,130737.0,50.7386,50.789,50.705,50.7806,130737.0
2017-05-01 11:15:00,60.47,60.53,60.38,60.38,104185.0,50.7806,50.8309,50.705,50.705,104185.0
2017-05-01 11:20:00,60.38,60.49,60.38,60.46,98059.0,50.705,50.7974,50.705,50.7722,98059.0
2017-05-01 11:25:00,60.46,60.46,60.33,60.35,73924.0,50.7722,50.7722,50.663,50.6798,73924.0
2017-05-01 11:30:00,60.35,60.37,60.28,60.29,77355.0,50.6798,50.6966,50.621,50.6294,77355.0
2017-05-01 11:35:00,60.29,60.3,60.17,60.24,112980.0,50.6294,50.6378,50.5286,50.5874,112980.0
2017-05-01 11:40:00,60.24,60.24,60.17,60.19,76024.0,50.5874,50.5874,50.5286,50.5454,76024.0
2017-05-01 11:45:00,60.19,60.22,60.17,60.21,89810.0,50.5454,50.5706,50.5286,50.5622,89810.0
2017-05-01 11:50:00,60.21,60.21,60.17,60.18,80532.0,50.5622,50.5622,50.5286,50.537,80532.0
2017-05-01 11:55:00,60.17,60.28,60.17,60.26,143005.0,50.5286,50.621,50.5286,50.6042,143005.0
2017-05-01 12:00:00,60.26,60.26,60.2,60.22,55837.0,50.6042,50.6042,50.5538,50.5706,55837.0
2017-05-01 12:05:00,60.22,60.23,60.11,60.15,103789.0,50.5706,50.579,50.4782,50.5118,103789.0
2017-05-01 12:10:00,60.16,60.18,60.1,60.13,104458.0,50.5202,50.537,50.4698,50.495,104458.0
2017-05-01 12:15:00,60.13,60.14,60.07,60.12,176685.0,50.495,50.5034,50.4447,50.4866,176685.0
2017-05-01 12:20:00,60.12,60.21,60.12,60.17,57586.0,50.4866,50.5622,50.4866,50.5286,57586.0
2017-05-01 12:25:00,60.17,60.27,60.17,60.25,52294.0,50.5286,50.6126,50.5286,50.5958,52294.0
2017-05-01 12:30:00,60.25,60.28,60.22,60.25,40081.0,50.5958,50.621,50.5706,50.5958,40081.0
2017-05-01 12:35:00,60.25,60.31,60.21,60.29,198096.0,50.5958,50.6462,50.5622,50.6294,198096.0
2017-05-01 12:40:00,60.28,60.29,60.21,60.23,40045.0,50.621,50.6294,50.5622,50.579,40045.0
2017-05-01 12:45:00,60.23,60.27,60.22,60.23,34473.0,50.579,50.6126,50.5706,50.579,34473.0
2017-05-01 12:50:00,60.23,60.25,60.15,60.23,92404.0,50.579,50.5958,50.5118,50.579,92404.0
2017-05-01 12:55:00,60.23,60.27,60.22,60.24,40823.0,50.579,50.6126,50.5706,50.5874,40823.0
2017-05-01 13:00:00,60.24,60.38,60.23,60.34,112899.0,50.5874,50.705,50.579,50.6714,112899.0
2017-05-01 13:05:00,60.34,60.42,60.33,60.35,67724.0,50.6714,50.7386,50.663,50.6798,67724.0
2017-05-01 13:10:00,60.35,60.35,60.3,60.32,46013.0,50.6798,50.6798,50.6378,50.6546,46013.0
2017-05-01 13:15:00,60.32,60.35,60.3,60.33,47806.0,50.6546,50.6798,50.6378,50.663,47806.0
2017-05-01 13:20:00,60.33,60.36,60.31,60.35,35866.0,50.663,50.6882,50.6462,50.6798,35866.0
2017-05-01 13:25:00,60.36,60.36,60.32,60.34,43859.0,50.6882,50.6882,50.6546,50.6714,43859.0
2017-05-01 13:30:00,60.34,60.36,60.28,60.36,137564.0,50.6714,50.6882,50.621,50.6882,137564.0
2017-05-01 13:35:00,60.36,60.36,60.31,60.31,39637.0,50.6882,50.6882,50.6462,50.6462,39637.0
2017-05-01 13:40:00,60.31,60.32,60.23,60.24,119057.0,50.6462,50.6546,50.579,50.5874,119057.0
2017-05-01 13:45:00,60.24,60.25,60.19,60.24,55226.0,50.5874,50.5958,50.5454,50.5874,55226.0
2017-05-01 13:50:00,60.23,60.26,60.22,60.24,60334.0,50.579,50.6042,50.5706,50.5874,60334.0
2017-05-01 13:55:00,60.24,60.26,60.22,60.26,51724.0,50.5874,50.6042,50.5706,50.6042,51724.0
2017-05-01 14:00:00,60.27,60.28,60.23,60.28,72714.0,50.6126,50.621,50.579,50.621,72714.0
2017-05-01 14:05:00,60.28,60.29,60.24,60.26,99034.0,50.621,50.6294,50.5874,50.6042,99034.0
2017-05-01 14:10:00,60.26,60.26,60.18,60.2,77103.0,50.6042,50.6042,50.537,50.5538,77103.0
2017-05-01 14:15:00,60.19,60.2,60.14,60.18,91780.0,50.5454,50.5538,50.5034,50.537,91780.0
2017-05-01 14:20:00,60.18,60.18,60.1,60.1,80701.0,50.537,50.537,50.4698,50.4698,80701.0
2017-05-01 14:25:00,60.1,60.18,60.1,60.12,113992.0,50.4698,50.537,50.4698,50.4866,113992.0
2017-05-01 14:30:00,60.13,60.15,60.11,60.12,149202.0,50.495,50.5118,50.4782,50.4866,149202.0
2017-05-01 14:35:00,60.13,60.22,60.13,60.21,49773.0,50.495,50.5706,50.495,50.5622,49773.0
2017-05-01 14:40:00,60.21,60.23,60.18,60.22,84774.0,50.5622,50.579,50.537,50.5706,84774.0
2017-05-01 14:45:00,60.22,60.25,60.21,60.23,109338.0,50.5706,50.5958,50.5622,50.579,109338.0
2017-05-01 14:50:00,60.23,60.26,60.21,60.26,118213.0,50.579,50.6042,50.5622,50.6042,118213.0
2017-05-01 14:55:00,60.25,60.29,60.22,60.27,103832.0,50.5958,50.6294,50.5706,50.6126,103832.0
2017-05-01 15:00:00,60.26,60.36,60.26,60.29,100057.0,50.6042,50.6882,50.6042,50.6294,100057.0
2017-05-01 15:05:00,60.29,60.3,60.24,60.25,124279.0,50.6294,50.6378,50.5874,50.5958,124279.0
2017-05-01 15:10:00,60.26,60.33,60.25,60.32,77790.0,50.6042,50.663,50.5958,50.6546,77790.0
2017-05-01 15:15:00,60.32,60.32,60.27,60.3,108085.0,50.6546,50.6546,50.6126,50.6378,108085.0
2017-05-01 15:20:00,60.3,60.31,60.27,60.28,101031.0,50.6378,50.6462,50.6126,50.621,101031.0
2017-05-01 15:25:00,60.27,60.37,60.27,60.36,191442.0,50.6126,50.6966,50.6126,50.6882,191442.0
2017-05-01 15:30:00,60.36,60.43,60.36,60.43,174351.0,50.6882,50.747,50.6882,50.747,174351.0
2017-05-01 15:35:00,60.43,60.44,60.33,60.34,175702.0,50.747,50.7554,50.663,50.6714,175702.0
2017-05-01 15:40:00,60.33,60.39,60.33,60.38,216823.0,50.663,50.7134,50.663,50.705,216823.0
2017-05-01 15:45:00,60.37,60.38,60.31,60.32,162032.0,50.6966,50.705,50.6462,50.6546,162032.0
2017-05-01 15:50:00,60.32,60.33,60.18,60.18,336381.0,50.6546,50.663,50.537,50.537,336381.0
2017-05-01 15:55:00,60.18,60.21,60.16,60.18,628500.0,50.537,50.5622,50.5202,50.537,628500.0
2017-05-02 09:30:00,60.15,60.25,60.04,60.08,176419.0,50.5118,50.5958,50.4195,50.453,176419.0
2017-05-02 09:35:00,60.08,60.15,60.04,60.08,207705.0,50.453,50.5118,50.4195,50.453,207705.0
2017-05-02 09:40:00,60.07,60.15,60.07,60.11,192561.0,50.4447,50.5118,50.4447,50.4782,192561.0
2017-05-02 09:45:00,60.11,60.29,60.08,60.28,170222.0,50.4782,50.6294,50.453,50.621,170222.0
2017-05-02 09:50:00,60.28,60.28,60.13,60.18,81470.0,50.621,50.621,50.495,50.537,81470.0
2017-05-02 09:55:00,60.18,60.19,60.08,60.1,108401.0,50.537,50.5454,50.453,50.4698,108401.0
2017-05-02 10:00:00,60.09,60.12,60.05,60.12,120836.0,50.4614,50.4866,50.4279,50.4866,120836.0
2017-05-02 10:05:00,60.11,60.23,60.11,60.23,78301.0,50.4782,50.579,50.4782,50.579,78301.0
2017-05-02 10:10:00,60.22,60.25,60.19,60.2,65157.0,50.5706,50.5958,50.5454,50.5538,65157.0
2017-05-02 10:15:00,60.19,60.35,60.19,60.29,74243.0,50.5454,50.6798,50.5454,50.6294,74243.0
2017-05-02 10:20:00,60.28,60.32,60.24,60.24,90832.0,50.621,50.6546,50.5874,50.5874,90832.0
2017-05-02 10:25:00,60.24,60.33,60.23,60.3,58650.0,50.5874,50.663,50.579,50.6378,58650.0
2017-05-02 10:30:00,60.3,60.32,60.28,60.3,146589.0,50.6378,50.6546,50.621,50.6378,146589.0
2017-05-02 10:35:00,60.3,60.3,60.22,60.22,110334.0,50.6378,50.6378,50.5706,50.5706,110334.0
2017-05-02 10:40:00,60.23,60.29,60.22,60.23,99877.0,50.579,50.6294,50.5706,50.579,99877.0
2017-05-02 10:45:00,60.23,60.3,60.23,60.25,41240.0,50.579,50.6378,50.579,50.5958,41240.0
2017-05-02 10:50:00,60.24,60.28,60.21,60.23,38968.0,50.5874,50.621,50.5622,50.579,38968.0
2017-05-02 10:55:00,60.22,60.26,60.22,60.25,112763.0,50.5706,50.6042,50.5706,50.5958,112763.0
2017-05-02 11:00:00,60.25,60.35,60.24,60.31,78473.0,50.5958,50.6798,50.5874,50.6462,78473.0
2017-05-02 11:05:00,60.3,60.35,60.3,60.3,65328.0,50.6378,50.6798,50.6378,50.6378,65328.0
2017-05-02 11:10:00,60.31,60.31,60.25,60.27,55319.0,50.6462,50.6462,50.5958,50.6126,55319.0
2017-05-02 11:15:00,60.27,60.29,60.26,60.28,56219.0,50.6126,50.6294,50.6042,50.621,56219.0
2017-05-02 11:20:00,60.27,60.31,60.26,60.29,91606.0,50.6126,50.6462,50.6042,50.6294,91606.0
2017-05-02 11:25:00,60.29,60.3,60.27,60.29,39864.0,50.6294,50.6378,50.6126,50.6294,39864.0
2017-05-02 11:30:00,60.28,60.28,60.25,60.28,42694.0,50.621,50.621,50.5958,50.621,42694.0
2017-05-02 11:35:00,60.28,60.29,60.22,60.22,113490.0,50.621,50.6294,50.5706,50.5706,113490.0
2017-05-02 11:40:00,60.23,60.23,60.18,60.2,68729.0,50.579,50.579,50.537,50.5538,68729.0
2017-05-02 11:45:00,60.2,60.21,60.18,60.2,26943.0,50.5538,50.5622,50.537,50.5538,26943.0
2017-05-02 11:50:00,60.2,60.2,60.18,60.19,19409.0,50.5538,50.5538,50.537,50.5454,19409.0
2017-05-02 11:55:00,60.19,60.24,60.18,60.24,103480.0,50.5454,50.5874,50.537,50.5874,103480.0
2017-05-02 12:00:00,60.23,60.3,60.23,60.24,102241.0,50.579,50.6378,50.579,50.5874,102241.0
2017-05-02 12:05:00,60.23,60.25,60.21,60.22,31039.0,50.579,50.5958,50.5622,50.5706,31039.0
2017-05-02 12:10:00,60.23,60.26,60.22,60.26,56735.0,50.579,50.6042,50.5706,50.6042,56735.0
2017-05-02 12:15:00,60.25,60.3,60.25,60.29,52782.0,50.5958,50.6378,50.5958,50.6294,52782.0
2017-05-02 12:20:00,60.29,60.33,60.26,60.27,110892.0,50.6294,50.663,50.6042,50.6126,110892.0
2017-05-02 12:25:00,60.28,60.3,60.26,60.28,31255.0,50.621,50.6378,50.6042,50.621,31255.0
2017-05-02 12:30:00,60.28,60.3,60.26,60.27,29642.0,50.621,50.6378,50.6042,50.6126,29642.0
2017-05-02 12:35:00,60.27,60.3,60.27,60.29,40977.0,50.6126,50.6378,50.6126,50.6294,40977.0
2017-05-02 12:40:00,60.29,60.29,60.26,60.27,16592.0,50.6294,50.6294,50.6042,50.6126,16592.0
2017-05-02 12:45:00,60.27,60.27,60.21,60.22,93372.0,50.6126,50.6126,50.5622,50.5706,93372.0
2017-05-02 12:50:00,60.22,60.22,60.19,60.21,40043.0,50.5706,50.5706,50.5454,50.5622,40043.0
2017-05-02 12:55:00,60.22,60.22,60.19,60.21,31909.0,50.5706,50.5706,50.5454,50.5622,31909.0
2017-05-02 13:00:00,60.21,60.23,60.2,60.21,84900.0,50.5622,50.579,50.5538,50.5622,84900.0
2017-05-02 13:05:00,60.21,60.23,60.2,60.23,44796.0,50.5622,50.579,50.5538,50.579,44796.0
2017-05-02 13:10:00,60.23,60.23,60.19,60.21,37471.0,50.579,50.579,50.5454,50.5622,37471.0
2017-05-02 13:15:00,60.21,60.23,60.19,60.2,28644.0,50.5622,50.579,50.5454,50.5538,28644.0
2017-05-02 13:20:00,60.2,60.21,60.13,60.15,68710.0,50.5538,50.5622,50.495,50.5118,68710.0
2017-05-02 13:25:00,60.15,60.16,60.11,60.13,73092.0,50.5118,50.5202,50.4782,50.495,73092.0
2017-05-02 13:30:00,60.14,60.18,60.13,60.15,44627.0,50.5034,50.537,50.495,50.5118,44627.0
2017-05-02 13:35:00,60.16,60.19,60.15,60.19,59017.0,50.5202,50.5454,50.5118,50.5454,59017.0
2017-05-02 13:40:00,60.19,60.23,60.17,60.21,61101.0,50.5454,50.579,50.5286,50.5622,61101.0
2017-05-02 13:45:00,60.21,60.22,60.17,60.21,48244.0,50.5622,50.5706,50.5286,50.5622,48244.0
2017-05-02 13:50:00,60.21,60.26,60.21,60.23,87980.0,50.5622,50.6042,50.5622,50.579,87980.0
2017-05-02 13:55:00,60.22,60.25,60.2,60.25,36281.0,50.5706,50.5958,50.5538,50.5958,36281.0
2017-05-02 14:00:00,60.24,60.28,60.22,60.28,28998.0,50.5874,50.621,50.5706,50.621,28998.0
2017-05-02 14:05:00,60.28,60.29,60.24,60.24,73962.0,50.621,50.6294,50.5874,50.5874,73962.0
2017-05-02 14:10:00,60.25,60.27,60.23,60.23,49482.0,50.5958,50.6126,50.579,50.579,49482.0
2017-05-02 14:15:00,60.23,60.25,60.21,60.22,41183.0,50.579,50.5958,50.5622,50.5706,41183.0
2017-05-02 14:20:00,60.23,60.27,60.2,60.27,77988.0,50.579,50.6126,50.5538,50.6126,77988.0
2017-05-02 14:25:00,60.27,60.28,60.21,60.22,40710.0,50.6126,50.621,50.5622,50.5706,40710.0
2017-05-02 14:30:00,60.21,60.23,60.2,60.21,45153.0,50.5622,50.579,50.5538,50.5622,45153.0
2017-05-02 14:35:00,60.21,60.27,60.19,60.26,78921.0,50.5622,50.6126,50.5454,50.6042,78921.0
2017-05-02 14:40:00,60.26,60.26,60.22,60.22,47362.0,50.6042,50.6042,50.5706,50.5706,47362.0
2017-05-02 14:45:00,60.22,60.28,60.22,60.25,92023.0,50.5706,50.621,50.5706,50.5958,92023.0
2017-05-02 14:50:00,60.26,60.27,60.23,60.26,43638.0,50.6042,50.6126,50.579,50.6042,43638.0
2017-05-02 14:55:00,60.25,60.28,60.24,60.26,85774.0,50.5958,50.621,50.5874,50.6042,85774.0
2017-05-02 15:00:00,60.27,60.27,60.23,60.23,54867.0,50.6126,50.6126,50.579,50.579,54867.0
2017-05-02 15:05:00,60.24,60.28,60.23,60.28,43597.0,50.5874,50.621,50.579,50.621,43597.0
2017-05-02 15:10:00,60.28,60.29,60.25,60.27,52021.0,50.621,50.6294,50.5958,50.6126,52021.0
2017-05-02 15:15:00,60.28,60.28,60.24,60.24,65231.0,50.621,50.621,50.5874,50.5874,65231.0
2017-05-02 15:20:00,60.25,60.27,60.23,60.23,67067.0,50.5958,50.6126,50.579,50.579,67067.0
2017-05-02 15:25:00,60.23,60.26,60.23,60.26,49543.0,50.579,50.6042,50.579,50.6042,49543.0
2017-05-02 15:30:00,60.26,60.26,60.21,60.21,85822.0,50.6042,50.6042,50.5622,50.5622,85822.0
2017-05-02 15:35:00,60.22,60.25,60.21,60.25,79816.0,50.5706,50.5958,50.5622,50.5958,79816.0
2017-05-02 15:40:00,60.25,60.28,60.24,60.26,135667.0,50.5958,50.621,50.5874,50.6042,135667.0
2017-05-02 15:45:00,60.25,60.28,60.25,60.27,145487.0,50.5958,50.621,50.5958,50.6126,145487.0
2017-05-02 15:50:00,60.27,60.49,60.27,60.46,634138.0,50.6126,50.7974,50.6126,50.7722,634138.0
2017-05-02 15:55:00,60.47,60.52,60.44,60.46,933025.0,50.7806,50.8225,50.7554,50.7722,933025.0
2017-05-03 09:30:00,60.52,60.6,60.36,60.4,237075.0,50.8225,50.8897,50.6882,50.7218,237075.0
2017-05-03 09:35:00,60.41,60.54,60.36,60.37,128690.0,50.7302,50.8393,50.6882,50.6966,128690.0
2017-05-03 09:40:00,60.39,60.52,60.35,60.39,126997.0,50.7134,50.8225,50.6798,50.7134,126997.0
2017-05-03 09:45:00,60.4,60.5,60.34,60.48,67997.0,50.7218,50.8058,50.6714,50.789,67997.0
2017-05-03 09:50:00,60.48,60.48,60.41,60.41,70523.0,50.789,50.789,50.7302,50.7302,70523.0
2017-05-03 09:55:00,60.42,60.42,60.33,60.37,58356.0,50.7386,50.7386,50.663,50.6966,58356.0
2017-05-03 10:00:00,60.37,60.4,60.33,60.36,87974.0,50.6966,50.7218,50.663,50.6882,87974.0
2017-05-03 10:05:00,60.35,60.41,60.34,60.37,100577.0,50.6798,50.7302,50.6714,50.6966,100577.0
2017-05-03 10:10:00,60.37,60.42,60.33,60.42,79634.0,50.6966,50.7386,50.663,50.7386,79634.0
2017-05-03 10:15:00,60.41,60.43,60.39,60.43,76262.0,50.7302,50.747,50.7134,50.747,76262.0
2017-05-03 10:20:00,60.42,60.43,60.33,60.37,102064.0,50.7386,50.747,50.663,50.6966,102064.0
2017-05-03 10:25:00,60.37,60.39,60.31,60.32,66149.0,50.6966,50.7134,50.6462,50.6546,66149.0
2017-05-03 10:30:00,60.32,60.37,60.3,60.31,63909.0,50.6546,50.6966,50.6378,50.6462,63909.0
2017-05-03 10:35:00,60.32,60.36,60.3,60.31,55245.0,50.6546,50.6882,50.6378,50.6462,55245.0
2017-05-03 10:40:00,60.3,60.32,60.25,60.29,61347.0,50.6378,50.6546,50.5958,50.6294,61347.0
2017-05-03 10:45:00,60.3,60.33,60.27,60.28,67947.0,50.6378,50.663,50.6126,50.621,67947.0
2017-05-03 10:50:00,60.29,60.32,60.25,60.3,125464.0,50.6294,50.6546,50.5958,50.6378,125464.0
2017-05-03 10:55:00,60.3,60.35,60.29,60.35,54077.0,50.6378,50.6798,50.6294,50.6798,54077.0
2017-05-03 11:00:00,60.35,60.42,60.34,60.39,140342.0,50.6798,50.7386,50.6714,50.7134,140342.0
2017-05-03 11:05:00,60.39,60.46,60.39,60.41,104324.0,50.7134,50.7722,50.7134,50.7302,104324.0
2017-05-03 11:10:00,60.41,60.43,60.37,60.4,95937.0,50.7302,50.747,50.6966,50.7218,95937.0
2017-05-03 11:15:00,60.4,60.43,60.38,60.41,40167.0,50.7218,50.747,50.705,50.7302,40167.0
2017-05-03 11:20:00,60.4,60.46,60.38,60.41,51484.0,50.7218,50.7722,50.705,50.7302,51484.0
2017-05-03 11:25:00,60.42,60.43,60.37,60.43,93006.0,50.7386,50.747,50.6966,50.747,93006.0
2017-05-03 11:30:00,60.43,60.53,60.43,60.5,54363.0,50.747,50.8309,50.747,50.8058,54363.0
2017-05-03 11:35:00,60.5,60.58,60.5,60.54,55455.0,50.8058,50.8729,50.8058,50.8393,55455.0
2017-05-03 11:40:00,60.53,60.56,60.5,60.51,52419.0,50.8309,50.8561,50.8058,50.8141,52419.0
2017-05-03 11:45:00,60.51,60.56,60.5,60.55,57803.0,50.8141,50.8561,50.8058,50.8477,57803.0
2017-05-03 11:50:00,60.55,60.57,60.54,60.56,39276.0,50.8477,50.8645,50.8393,50.8561,39276.0
2017-05-03 11:55:00,60.55,60.58,60.54,60.58,98108.0,50.8477,50.8729,50.8393,50.8729,98108.0
2017-05-03 12:00:00,60.58,60.62,60.56,60.62,97293.0,50.8729,50.9065,50.8561,50.9065,97293.0
2017-05-03 12:05:00,60.62,60.67,60.58,60.58,89550.0,50.9065,50.9485,50.8729,50.8729,89550.0
2017-05-03 12:10:00,60.59,60.59,60.53,60.55,56116.0,50.8813,50.8813,50.8309,50.8477,56116.0
2017-05-03 12:15:00,60.55,60.57,60.54,60.54,45323.0,50.8477,50.8645,50.8393,50.8393,45323.0
2017-05-03 12:20:00,60.54,60.54,60.51,60.52,24845.0,50.8393,50.8393,50.8141,50.8225,24845.0
2017-05-03 12:25:00,60.51,60.55,60.5,60.55,32669.0,50.8141,50.8477,50.8058,50.8477,32669.0
2017-05-03 12:30:00,60.55,60.58,60.53,60.57,64576.0,50.8477,50.8729,50.8309,50.8645,64576.0
2017-05-03 12:35:00,60.57,60.57,60.54,60.55,33047.0,50.8645,50.8645,50.8393,50.8477,33047.0
2017-05-03 12:40:00,60.55,60.55,60.49,60.51,46030.0,50.8477,50.8477,50.7974,50.8141,46030.0
2017-05-03 12:45:00,60.5,60.54,60.49,60.51,34150.0,50.8058,50.8393,50.7974,50.8141,34150.0
2017-05-03 12:50:00,60.51,60.52,60.46,60.5,41320.0,50.8141,50.8225,50.7722,50.8058,41320.0
2017-05-03 12:55:00,60.51,60.52,60.5,60.51,31861.0,50.8141,50.8225,50.8058,50.8141,31861.0
2017-05-03 13:00:00,60.51,60.54,60.5,60.54,33437.0,50.8141,50.8393,50.8058,50.8393,33437.0
2017-05-03 13:05:00,60.53,60.54,60.5,60.52,40161.0,50.8309,50.8393,50.8058,50.8225,40161.0
2017-05-03 13:10:00,60.52,60.56,60.49,60.54,59233.0,50.8225,50.8561,50.7974,50.8393,59233.0
2017-05-03 13:15:00,60.53,60.55,60.51,60.51,25973.0,50.8309,50.8477,50.8141,50.8141,25973.0
2017-05-03 13:20:00,60.52,60.52,60.49,60.52,35284.0,50.8225,50.8225,50.7974,50.8225,35284.0
2017-05-03 13:25:00,60.52,60.56,60.48,60.56,65513.0,50.8225,50.8561,50.789,50.8561,65513.0
2017-05-03 13:30:00,60.55,60.56,60.5,60.51,26697.0,50.8477,50.8561,50.8058,50.8141,26697.0
2017-05-03 13:35:00,60.5,60.52,60.49,60.5,37303.0,50.8058,50.8225,50.7974,50.8058,37303.0
2017-05-03 13:40:00,60.5,60.51,60.49,60.51,44122.0,50.8058,50.8141,50.7974,50.8141,44122.0
2017-05-03 13:45:00,60.51,60.51,60.45,60.46,51619.0,50.8141,50.8141,50.7638,50.7722,51619.0
2017-05-03 13:50:00,60.46,60.47,60.43,60.45,40660.0,50.7722,50.7806,50.747,50.7638,40660.0
2017-05-03 13:55:00,60.45,60.49,60.44,60.47,28321.0,50.7638,50.7974,50.7554,50.7806,28321.0
2017-05-03 14:00:00,60.47,60.55,60.46,60.53,89375.0,50.7806,50.8477,50.7722,50.8309,89375.0
2017-05-03 14:05:00,60.53,60.57,60.47,60.48,140144.0,50.8309,50.8645,50.7806,50.789,140144.0
2017-05-03 14:10:00,60.49,60.5,60.46,60.49,71122.0,50.7974,50.8058,50.7722,50.7974,71122.0
2017-05-03 14:15:00,60.5,60.5,60.43,60.45,90960.0,50.8058,50.8058,50.747,50.7638,90960.0
2017-05-03 14:20:00,60.46,60.47,60.43,60.44,77957.0,50.7722,50.7806,50.747,50.7554,77957.0
2017-05-03 14:25:00,60.44,60.44,60.39,60.44,128373.0,50.7554,50.7554,50.7134,50.7554,128373.0
2017-05-03 14:30:00,60.44,60.46,60.41,60.44,50343.0,50.7554,50.7722,50.7302,50.7554,50343.0
2017-05-03 14:35:00,60.44,60.47,60.43,60.46,78510.0,50.7554,50.7806,50.747,50.7722,78510.0
2017-05-03 14:40:00,60.47,60.55,60.46,60.52,72407.0,50.7806,50.8477,50.7722,50.8225,72407.0
2017-05-03 14:45:00,60.52,60.53,60.43,60.44,166957.0,50.8225,50.8309,50.747,50.7554,166957.0
2017-05-03 14:50:00,60.45,60.47,60.43,60.45,185152.0,50.7638,50.7806,50.747,50.7638,185152.0
2017-05-03 14:55:00,60.45,60.47,60.43,60.46,65924.0,50.7638,50.7806,50.747,50.7722,65924.0
2017-05-03 15:00:00,60.45,60.5,60.44,60.5,147589.0,50.7638,50.8058,50.7554,50.8058,147589.0
2017-05-03 15:05:00,60.49,60.53,60.47,60.51,139737.0,50.7974,50.8309,50.7806,50.8141,139737.0
2017-05-03 15:10:00,60.52,60.54,60.47,60.48,68687.0,50.8225,50.8393,50.7806,50.789,68687.0
2017-05-03 15:15:00,60.48,60.51,60.48,60.51,35800.0,50.789,50.8141,50.789,50.8141,35800.0
2017-05-03 15:20:00,60.51,60.52,60.49,60.51,81954.0,50.8141,50.8225,50.7974,50.8141,81954.0
2017-05-03 15:25:00,60.51,60.51,60.47,60.5,58381.0,50.8141,50.8141,50.7806,50.8058,58381.0
2017-05-03 15:30:00,60.51,60.53,60.5,60.5,71898.0,50.8141,50.8309,50.8058,50.8058,71898.0
2017-05-03 15:35:00,60.51,60.55,60.49,60.54,103239.0,50.8141,50.8477,50.7974,50.8393,103239.0
2017-05-03 15:40:00,60.54,60.6,60.53,60.6,113953.0,50.8393,50.8897,50.8309,50.8897,113953.0
2017-05-03 15:45:00,60.6,60.6,60.53,60.55,92938.0,50.8897,50.8897,50.8309,50.8477,92938.0
2017-05-03 15:50:00,60.55,60.62,60.55,60.62,176657.0,50.8477,50.9065,50.8477,50.9065,176657.0
2017-05-03 15:55:00,60.62,60.63,60.57,60.59,577812.0,50.9065,50.9149,50.8645,50.8813,577812.0
2017-05-04 09:30:00,60.65,60.67,60.51,60.55,142769.0,50.9317,50.9485,50.8141,50.8477,142769.0
2017-05-04 09:35:00,60.55,60.69,60.55,60.66,51005.0,50.8477,50.9653,50.8477,50.9401,51005.0
2017-05-04 09:40:00,60.65,60.66,60.42,60.47,68454.0,50.9317,50.9401,50.7386,50.7806,68454.0
2017-05-04 09:45:00,60.47,60.52,60.42,60.52,71700.0,50.7806,50.8225,50.7386,50.8225,71700.0
2017-05-04 09:50:00,60.51,60.54,60.42,60.52,107084.0,50.8141,50.8393,50.7386,50.8225,107084.0
2017-05-04 09:55:00,60.51,60.55,60.44,60.45,67372.0,50.8141,50.8477,50.7554,50.7638,67372.0
2017-05-04 10:00:00,60.45,60.53,60.43,60.5,74977.0,50.7638,50.8309,50.747,50.8058,74977.0
2017-05-04 10:05:00,60.5,60.56,60.49,60.55,76051.0,50.8058,50.8561,50.7974,50.8477,76051.0
2017-05-04 10:10:00,60.56,60.56,60.5,60.51,37682.0,50.8561,50.8561,50.8058,50.8141,37682.0
2017-05-04 10:15:00,60.51,60.57,60.51,60.55,39695.0,50.8141,50.8645,50.8141,50.8477,39695.0
2017-05-04 10:20:00,60.55,60.58,60.52,60.57,41275.0,50.8477,50.8729,50.8225,50.8645,41275.0
2017-05-04 10:25:00,60.57,60.57,60.47,60.48,49424.0,50.8645,50.8645,50.7806,50.789,49424.0
2017-05-04 10:30:00,60.48,60.54,60.47,60.51,59397.0,50.789,50.8393,50.7806,50.8141,59397.0
2017-05-04 10:35:00,60.5,60.57,60.5,60.53,41124.0,50.8058,50.8645,50.8058,50.8309,41124.0
2017-05-04 10:40:00,60.53,60.56,60.46,60.47,49150.0,50.8309,50.8561,50.7722,50.7806,49150.0
2017-05-04 10:45:00,60.46,60.47,60.42,60.43,50966.0,50.7722,50.7806,50.7386,50.747,50966.0
2017-05-04 10:50:00,60.43,60.43,60.39,60.4,47352.0,50.747,50.747,50.7134,50.7218,47352.0
2017-05-04 10:55:00,60.41,60.44,60.4,60.42,42027.0,50.7302,50.7554,50.7218,50.7386,42027.0
2017-05-04 11:00:00,60.42,60.49,60.42,60.48,34373.0,50.7386,50.7974,50.7386,50.789,34373.0
2017-05-04 11:05:00,60.48,60.51,60.47,60.51,39468.0,50.789,50.8141,50.7806,50.8141,39468.0
2017-05-04 11:10:00,60.51,60.51,60.46,60.5,36158.0,50.8141,50.8141,50.7722,50.8058,36158.0
2017-05-04 11:15:00,60.5,60.56,60.5,60.56,52601.0,50.8058,50.8561,50.8058,50.8561,52601.0
2017-05-04 11:20:00,60.56,60.62,60.56,60.61,29662.0,50.8561,50.9065,50.8561,50.8981,29662.0
2017-05-04 11:25:00,60.61,60.61,60.57,60.59,40793.0,50.8981,50.8981,50.8645,50.8813,40793.0
2017-05-04 11:30:00,60.59,60.59,60.52,60.53,42948.0,50.8813,50.8813,50.8225,50.8309,42948.0
2017-05-04 11:35:00,60.53,60.58,60.52,60.57,29373.0,50.8309,50.8729,50.8225,50.8645,29373.0
2017-05-04 11:40:00,60.57,60.61,60.56,60.6,30351.0,50.8645,50.8981,50.8561,50.8897,30351.0
2017-05-04 11:45:00,60.59,60.61,60.58,60.6,32161.0,50.8813,50.8981,50.8729,50.8897,32161.0
2017-05-04 11:50:00,60.59,60.66,60.57,60.64,32417.0,50.8813,50.9401,50.8645,50.9233,32417.0
2017-05-04 11:55:00,60.64,60.65,60.54,60.58,58348.0,50.9233,50.9317,50.8393,50.8729,58348.0
2017-05-04 12:00:00,60.58,60.58,60.51,60.53,55630.0,50.8729,50.8729,50.8141,50.8309,55630.0
2017-05-04 12:05:00,60.53,60.56,60.51,60.53,18793.0,50.8309,50.8561,50.8141,50.8309,18793.0
2017-05-04 12:10:00,60.53,60.55,60.47,60.47,62631.0,50.8309,50.8477,50.7806,50.7806,62631.0
2017-05-04 12:15:00,60.47,60.48,60.4,60.41,61410.0,50.7806,50.789,50.7218,50.7302,61410.0
2017-05-04 12:20:00,60.42,60.48,60.41,60.47,57710.0,50.7386,50.789,50.7302,50.7806,57710.0
2017-05-04 12:25:00,60.47,60.54,60.46,60.5,38895.0,50.7806,50.8393,50.7722,50.8058,38895.0
2017-05-04 12:30:00,60.51,60.51,60.47,60.51,18781.0,50.8141,50.8141,50.7806,50.8141,18781.0
2017-05-04 12:35:00,60.52,60.55,60.48,60.54,30135.0,50.8225,50.8477,50.789,50.8393,30135.0
2017-05-04 12:40:00,60.54,60.56,60.53,60.55,32494.0,50.8393,50.8561,50.8309,50.8477,32494.0
2017-05-04 12:45:00,60.55,60.57,60.54,60.57,23726.0,50.8477,50.8645,50.8393,50.8645,23726.0
2017-05-04 12:50:00,60.56,60.61,60.56,60.6,31211.0,50.8561,50.8981,50.8561,50.8897,31211.0
2017-05-04 12:55:00,60.59,60.67,60.58,60.66,49942.0,50.8813,50.9485,50.8729,50.9401,49942.0
2017-05-04 13:00:00,60.66,60.71,60.64,60.7,40149.0,50.9401,50.9821,50.9233,50.9737,40149.0
2017-05-04 13:05:00,60.71,60.71,60.65,60.66,23099.0,50.9821,50.9821,50.9317,50.9401,23099.0
2017-05-04 13:10:00,60.66,60.71,60.66,60.71,30050.0,50.9401,50.9821,50.9401,50.9821,30050.0
2017-05-04 13:15:00,60.71,60.72,60.7,60.71,19498.0,50.9821,50.9905,50.9737,50.9821,19498.0
2017-05-04 13:20:00,60.71,60.72,60.66,60.67,23937.0,50.9821,50.9905,50.9401,50.9485,23937.0
2017-05-04 13:25:00,60.67,60.7,60.66,60.7,44518.0,50.9485,50.9737,50.9401,50.9737,44518.0
2017-05-04 13:30:00,60.69,60.7,60.68,60.7,24157.0,50.9653,50.9737,50.9569,50.9737,24157.0
2017-05-04 13:35:00,60.7,60.7,60.68,60.69,17217.0,50.9737,50.9737,50.9569,50.9653,17217.0
2017-05-04 13:40:00,60.69,60.72,60.68,60.72,23873.0,50.9653,50.9905,50.9569,50.9905,23873.0
2017-05-04 13:45:00,60.72,60.74,60.69,60.73,26087.0,50.9905,51.0073,50.9653,50.9989,26087.0
2017-05-04 13:50:00,60.73,60.75,60.7,60.75,33536.0,50.9989,51.0157,50.9737,51.0157,33536.0
2017-05-04 13:55:00,60.74,60.76,60.7,60.71,57631.0,51.0073,51.0241,50.9737,50.9821,57631.0
2017-05-04 14:00:00,60.71,60.74,60.7,60.73,25064.0,50.9821,51.0073,50.9737,50.9989,25064.0
2017-05-04 14:05:00,60.74,60.77,60.73,60.76,20175.0,51.0073,51.0325,50.9989,51.0241,20175.0
2017-05-04 14:10:00,60.77,60.78,60.74,60.78,50438.0,51.0325,51.0409,51.0073,51.0409,50438.0
2017-05-04 14:15:00,60.77,60.78,60.73,60.74,39353.0,51.0325,51.0409,50.9989,51.0073,39353.0
2017-05-04 14:20:00,60.73,60.73,60.68,60.71,34794.0,50.9989,50.9989,50.9569,50.9821,34794.0
2017-05-04 14:25:00,60.72,60.73,60.7,60.72,33790.0,50.9905,50.9989,50.9737,50.9905,33790.0
2017-05-04 14:30:00,60.72,60.73,60.7,60.71,22815.0,50.9905,50.9989,50.9737,50.9821,22815.0
2017-05-04 14:35:00,60.7,60.71,60.65,60.7,59982.0,50.9737,50.9821,50.9317,50.9737,59982.0
2017-05-04 14:40:00,60.7,60.73,60.69,60.7,29392.0,50.9737,50.9989,50.9653,50.9737,29392.0
2017-05-04 14:45:00,60.7,60.72,60.69,60.7,30613.0,50.9737,50.9905,50.9653,50.9737,30613.0
2017-05-04 14:50:00,60.7,60.72,60.67,60.67,35490.0,50.9737,50.9905,50.9485,50.9485,35490.0
2017-05-04 14:55:00,60.68,60.7,60.64,60.67,42018.0,50.9569,50.9737,50.9233,50.9485,42018.0
2017-05-04 15:00:00,60.68,60.69,60.63,60.65,51763.0,50.9569,50.9653,50.9149,50.9317,51763.0
2017-05-04 15:05:00,60.66,60.69,60.64,60.68,43927.0,50.9401,50.9653,50.9233,50.9569,43927.0
2017-05-04 15:10:00,60.69,60.69,60.64,60.66,44453.0,50.9653,50.9653,50.9233,50.9401,44453.0
2017-05-04 15:15:00,60.66,60.68,60.65,60.67,48223.0,50.9401,50.9569,50.9317,50.9485,48223.0
2017-05-04 15:20:00,60.68,60.68,60.63,60.65,59084.0,50.9569,50.9569,50.9149,50.9317,59084.0
2017-05-04 15:25:00,60.65,60.69,60.64,60.69,51414.0,50.9317,50.9653,50.9233,50.9653,51414.0
2017-05-04 15:30:00,60.69,60.74,60.68,60.74,54430.0,50.9653,51.0073,50.9569,51.0073,54430.0
2017-05-04 15:35:00,60.74,60.75,60.72,60.75,50008.0,51.0073,51.0157,50.9905,51.0157,50008.0
2017-05-04 15:40:00,60.75,60.77,60.74,60.76,95660.0,51.0157,51.0325,51.0073,51.0241,95660.0
2017-05-04 15:45:00,60.75,60.78,60.75,60.78,61209.0,51.0157,51.0409,51.0157,51.0409,61209.0
2017-05-04 15:50:00,60.77,60.82,60.77,60.81,186102.0,51.0325,51.0745,51.0325,51.0661,186102.0
2017-05-04 15:55:00,60.8,60.85,60.8,60.82,399731.0,51.0577,51.0997,51.0577,51.0745,399731.0
2017-05-05 09:30:00,60.86,60.9,60.68,60.73,171735.0,51.1081,51.1417,50.9569,50.9989,171735.0
2017-05-05 09:35:00,60.73,60.95,60.7,60.94,146690.0,50.9989,51.1836,50.9737,51.1752,146690.0
2017-05-05 09:40:00,60.94,60.95,60.86,60.91,114162.0,51.1752,51.1836,51.1081,51.1501,114162.0
2017-05-05 09:45:00,60.92,60.99,60.87,60.95,121800.0,51.1585,51.2172,51.1165,51.1836,121800.0
2017-05-05 09:50:00,60.96,60.96,60.88,60.89,78104.0,51.192,51.192,51.1249,51.1333,78104.0
2017-05-05 09:55:00,60.89,60.89,60.83,60.83,57528.0,51.1333,51.1333,51.0829,51.0829,57528.0
2017-05-05 10:00:00,60.83,60.84,60.77,60.82,90235.0,51.0829,51.0913,51.0325,51.0745,90235.0
2017-05-05 10:05:00,60.82,60.86,60.81,60.84,37839.0,51.0745,51.1081,51.0661,51.0913,37839.0
2017-05-05 10:10:00,60.84,60.9,60.83,60.88,42643.0,51.0913,51.1417,51.0829,51.1249,42643.0
2017-05-05 10:15:00,60.88,60.88,60.83,60.83,64239.0,51.1249,51.1249,51.0829,51.0829,64239.0
2017-05-05 10:20:00,60.84,60.86,60.83,60.84,37763.0,51.0913,51.1081,51.0829,51.0913,37763.0
2017-05-05 10:25:00,60.84,60.84,60.76,60.81,89194.0,51.0913,51.0913,51.0241,51.0661,89194.0
2017-05-05 10:30:00,60.81,60.81,60.68,60.71,135738.0,51.0661,51.0661,50.9569,50.9821,135738.0
2017-05-05 10:35:00,60.71,60.74,60.69,60.71,142198.0,50.9821,51.0073,50.9653,50.9821,142198.0
2017-05-05 10:40:00,60.71,60.72,60.68,60.72,65599.0,50.9821,50.9905,50.9569,50.9905,65599.0
2017-05-05 10:45:00,60.72,60.74,60.7,60.71,52424.0,50.9905,51.0073,50.9737,50.9821,52424.0
2017-05-05 10:50:00,60.71,60.72,60.67,60.67,75565.0,50.9821,50.9905,50.9485,50.9485,75565.0
2017-05-05 10:55:00,60.68,60.7,60.64,60.7,81113.0,50.9569,50.9737,50.9233,50.9737,81113.0
2017-05-05 11:00:00,60.69,60.69,60.66,60.68,46251.0,50.9653,50.9653,50.9401,50.9569,46251.0
2017-05-05 11:05:00,60.68,60.7,60.67,60.67,51281.0,50.9569,50.9737,50.9485,50.9485,51281.0
2017-05-05 11:10:00,60.67,60.7,60.66,60.7,47060.0,50.9485,50.9737,50.9401,50.9737,47060.0
2017-05-05 11:15:00,60.7,60.76,60.69,60.74,101234.0,50.9737,51.0241,50.9653,51.0073,101234.0
2017-05-05 11:20:00,60.74,60.76,60.69,60.7,29367.0,51.0073,51.0241,50.9653,50.9737,29367.0
2017-05-05 11:25:00,60.71,60.71,60.59,60.6,91458.0,50.9821,50.9821,50.8813,50.8897,91458.0
2017-05-05 11:30:00,60.6,60.63,60.58,60.63,28598.0,50.8897,50.9149,50.8729,50.9149,28598.0
2017-05-05 11:35:00,60.62,60.65,60.59,60.65,39612.0,50.9065,50.9317,50.8813,50.9317,39612.0
2017-05-05 11:40:00,60.65,60.66,60.62,60.64,36718.0,50.9317,50.9401,50.9065,50.9233,36718.0
2017-05-05 11:45:00,60.64,60.72,60.63,60.71,61962.0,50.9233,50.9905,50.9149,50.9821,61962.0
2017-05-05 11:50:00,60.71,60.74,60.7,60.73,85680.0,50.9821,51.0073,50.9737,50.9989,85680.0
2017-05-05 11:55:00,60.73,60.73,60.68,60.7,44058.0,50.9989,50.9989,50.9569,50.9737,44058.0
2017-05-05 12:00:00,60.7,60.73,60.69,60.71,42373.0,50.9737,50.9989,50.9653,50.9821,42373.0
2017-05-05 12:05:00,60.71,60.73,60.7,60.7,26526.0,50.9821,50.9989,50.9737,50.9737,26526.0
2017-05-05 12:10:00,60.71,60.71,60.68,60.69,28675.0,50.9821,50.9821,50.9569,50.9653,28675.0
2017-05-05 12:15:00,60.69,60.71,60.68,60.69,29316.0,50.9653,50.9821,50.9569,50.9653,29316.0
2017-05-05 12:20:00,60.7,60.72,60.69,60.72,18297.0,50.9737,50.9905,50.9653,50.9905,18297.0
2017-05-05 12:25:00,60.72,60.74,60.71,60.73,21244.0,50.9905,51.0073,50.9821,50.9989,21244.0
2017-05-05 12:30:00,60.73,60.73,60.66,60.68,40068.0,50.9989,50.9989,50.9401,50.9569,40068.0
2017-05-05 12:35:00,60.68,60.75,60.68,60.73,33380.0,50.9569,51.0157,50.9569,50.9989,33380.0
2017-05-05 12:40:00,60.73,60.75,60.73,60.75,17994.0,50.9989,51.0157,50.9989,51.0157,17994.0
2017-05-05 12:45:00,60.75,60.79,60.75,60.78,23298.0,51.0157,51.0493,51.0157,51.0409,23298.0
2017-05-05 12:50:00,60.78,60.79,60.75,60.76,20014.0,51.0409,51.0493,51.0157,51.0241,20014.0
2017-05-05 12:55:00,60.77,60.78,60.75,60.77,20922.0,51.0325,51.0409,51.0157,51.0325,20922.0
2017-05-05 13:00:00,60.78,60.8,60.77,60.78,22511.0,51.0409,51.0577,51.0325,51.0409,22511.0
2017-05-05 13:05:00,60.78,60.8,60.77,60.78,22346.0,51.0409,51.0577,51.0325,51.0409,22346.0
2017-05-05 13:10:00,60.78,60.81,60.77,60.8,32906.0,51.0409,51.0661,51.0325,51.0577,32906.0
2017-05-05 13:15:00,60.8,60.82,60.78,60.82,34291.0,51.0577,51.0745,51.0409,51.0745,34291.0
2017-05-05 13:20:00,60.81,60.83,60.79,60.8,18685.0,51.0661,51.0829,51.0493,51.0577,18685.0
2017-05-05 13:25:00,60.8,60.84,60.8,60.81,26509.0,51.0577,51.0913,51.0577,51.0661,26509.0
2017-05-05 13:30:00,60.81,60.82,60.81,60.82,13463.0,51.0661,51.0745,51.0661,51.0745,13463.0
2017-05-05 13:35:00,60.82,60.84,60.81,60.83,34004.0,51.0745,51.0913,51.0661,51.0829,34004.0
2017-05-05 13:40:00,60.84,60.84,60.81,60.82,20407.0,51.0913,51.0913,51.0661,51.0745,20407.0
2017-05-05 13:45:00,60.81,60.85,60.81,60.84,36062.0,51.0661,51.0997,51.0661,51.0913,36062.0
2017-05-05 13:50:00,60.84,60.84,60.83,60.83,23956.0,51.0913,51.0913,51.0829,51.0829,23956.0
2017-05-05 13:55:00,60.83,60.84,60.8,60.82,36710.0,51.0829,51.0913,51.0577,51.0745,36710.0
2017-05-05 14:00:00,60.82,60.84,60.81,60.84,31026.0,51.0745,51.0913,51.0661,51.0913,31026.0
2017-05-05 14:05:00,60.84,60.84,60.81,60.82,57014.0,51.0913,51.0913,51.0661,51.0745,57014.0
2017-05-05 14:10:00,60.82,60.84,60.79,60.83,43262.0,51.0745,51.0913,51.0493,51.0829,43262.0
2017-05-05 14:15:00,60.83,60.85,60.8,60.84,85066.0,51.0829,51.0997,51.0577,51.0913,85066.0
2017-05-05 14:20:00,60.83,60.85,60.81,60.84,40438.0,51.0829,51.0997,51.0661,51.0913,40438.0
2017-05-05 14:25:00,60.84,60.86,60.82,60.83,32853.0,51.0913,51.1081,51.0745,51.0829,32853.0
2017-05-05 14:30:00,60.84,60.87,60.83,60.85,33278.0,51.0913,51.1165,51.0829,51.0997,33278.0
2017-05-05 14:35:00,60.85,60.89,60.85,60.87,61123.0,51.0997,51.1333,51.0997,51.1165,61123.0
2017-05-05 14:40:00,60.88,60.9,60.87,60.89,41782.0,51.1249,51.1417,51.1165,51.1333,41782.0
2017-05-05 14:45:00,60.89,60.94,60.89,60.93,54093.0,51.1333,51.1752,51.1333,51.1668,54093.0
2017-05-05 14:50:00,60.92,60.93,60.9,60.92,25985.0,51.1585,51.1668,51.1417,51.1585,25985.0
2017-05-05 14:55:00,60.92,60.93,60.9,60.91,33221.0,51.1585,51.1668,51.1417,51.1501,33221.0
2017-05-05 15:00:00,60.91,60.93,60.88,60.92,50976.0,51.1501,51.1668,51.1249,51.1585,50976.0
2017-05-05 15:05:00,60.92,60.93,60.91,60.91,55291.0,51.1585,51.1668,51.1501,51.1501,55291.0
2017-05-05 15:10:00,60.91,60.92,60.87,60.88,56322.0,51.1501,51.1585,51.1165,51.1249,56322.0
2017-05-05 15:15:00,60.87,60.91,60.87,60.9,38572.0,51.1165,51.1501,51.1165,51.1417,38572.0
2017-05-05 15:20:00,60.9,60.9,60.87,60.88,26292.0,51.1417,51.1417,51.1165,51.1249,26292.0
2017-05-05 15:25:00,60.88,60.88,60.82,60.83,72412.0,51.1249,51.1249,51.0745,51.0829,72412.0
2017-05-05 15:30:00,60.83,60.85,60.82,60.85,36068.0,51.0829,51.0997,51.0745,51.0997,36068.0
2017-05-05 15:35:00,60.85,60.86,60.83,60.84,67777.0,51.0997,51.1081,51.0829,51.0913,67777.0
2017-05-05 15:40:00,60.84,60.85,60.79,60.79,120309.0,51.0913,51.0997,51.0493,51.0493,120309.0
2017-05-05 15:45:00,60.8,60.84,60.79,60.83,97912.0,51.0577,51.0913,51.0493,51.0829,97912.0
2017-05-05 15:50:00,60.83,60.9,60.82,60.89,254498.0,51.0829,51.1417,51.0745,51.1333,254498.0
2017-05-05 15:55:00,60.89,60.96,60.87,60.94,617244.0,51.1333,51.192,51.1165,51.1752,617244.0
2017-05-08 09:30:00,61.07,61.07,60.91,61.02,255576.0,51.2844,51.2844,51.1501,51.2424,255576.0
2017-05-08 09:35:00,61.02,61.05,60.95,60.95,115509.0,51.2424,51.2676,51.1836,51.1836,115509.0
2017-05-08 09:40:00,60.95,60.95,60.87,60.89,79755.0,51.1836,51.1836,51.1165,51.1333,79755.0
2017-05-08 09:45:00,60.9,60.97,60.86,60.89,63844.0,51.1417,51.2004,51.1081,51.1333,63844.0
2017-05-08 09:50:00,60.9,60.92,60.85,60.92,61603.0,51.1417,51.1585,51.0997,51.1585,61603.0
2017-05-08 09:55:00,60.92,60.92,60.82,60.83,49326.0,51.1585,51.1585,51.0745,51.0829,49326.0
2017-05-08 10:00:00,60.83,60.84,60.78,60.82,72953.0,51.0829,51.0913,51.0409,51.0745,72953.0
2017-05-08 10:05:00,60.83,60.89,60.81,60.83,54394.0,51.0829,51.1333,51.0661,51.0829,54394.0
2017-05-08 10:10:00,60.83,60.84,60.8,60.8,55972.0,51.0829,51.0913,51.0577,51.0577,55972.0
2017-05-08 10:15:00,60.8,60.84,60.8,60.81,40170.0,51.0577,51.0913,51.0577,51.0661,40170.0
2017-05-08 10:20:00,60.8,60.82,60.75,60.76,67832.0,51.0577,51.0745,51.0157,51.0241,67832.0
2017-05-08 10:25:00,60.77,60.77,60.75,60.77,25093.0,51.0325,51.0325,51.0157,51.0325,25093.0
2017-05-08 10:30:00,60.77,60.77,60.73,60.75,42873.0,51.0325,51.0325,50.9989,51.0157,42873.0
2017-05-08 10:35:00,60.75,60.76,60.7,60.76,55404.0,51.0157,51.0241,50.9737,51.0241,55404.0
2017-05-08 10:40:00,60.76,60.79,60.73,60.76,32772.0,51.0241,51.0493,50.9989,51.0241,32772.0
2017-05-08 10:45:00,60.76,60.76,60.72,60.72,56475.0,51.0241,51.0241,50.9905,50.9905,56475.0
2017-05-08 10:50:00,60.73,60.76,60.72,60.74,37475.0,50.9989,51.0241,50.9905,51.0073,37475.0
2017-05-08 10:55:00,60.74,60.84,60.74,60.8,40740.0,51.0073,51.0913,51.0073,51.0577,40740.0
2017-05-08 11:00:00,60.81,60.94,60.81,60.92,72585.0,51.0661,51.1752,51.0661,51.1585,72585.0
2017-05-08 11:05:00,60.92,60.92,60.89,60.9,32510.0,51.1585,51.1585,51.1333,51.1417,32510.0
2017-05-08 11:10:00,60.9,60.9,60.86,60.89,28864.0,51.1417,51.1417,51.1081,51.1333,28864.0
2017-05-08 11:15:00,60.89,60.89,60.83,60.84,35026.0,51.1333,51.1333,51.0829,51.0913,35026.0
2017-05-08 11:20:00,60.84,60.85,60.83,60.84,17369.0,51.0913,51.0997,51.0829,51.0913,17369.0
2017-05-08 11:25:00,60.83,60.87,60.82,60.87,24097.0,51.0829,51.1165,51.0745,51.1165,24097.0
2017-05-08 11:30:00,60.87,60.92,60.86,60.9,50731.0,51.1165,51.1585,51.1081,51.1417,50731.0
2017-05-08 11:35:00,60.91,60.93,60.9,60.91,21798.0,51.1501,51.1668,51.1417,51.1501,21798.0
2017-05-08 11:40:00,60.92,60.92,60.89,60.91,49046.0,51.1585,51.1585,51.1333,51.1501,49046.0
2017-05-08 11:45:00,60.9,60.91,60.88,60.88,21200.0,51.1417,51.1501,51.1249,51.1249,21200.0
2017-05-08 11:50:00,60.88,60.89,60.83,60.84,47949.0,51.1249,51.1333,51.0829,51.0913,47949.0
2017-05-08 11:55:00,60.85,60.86,60.84,60.86,27368.0,51.0997,51.1081,51.0913,51.1081,27368.0
2017-05-08 12:00:00,60.85,60.87,60.85,60.85,54640.0,51.0997,51.1165,51.0997,51.0997,54640.0
2017-05-08 12:05:00,60.85,60.89,60.84,60.86,40251.0,51.0997,51.1333,51.0913,51.1081,40251.0
2017-05-08 12:10:00,60.85,60.87,60.85,60.85,27013.0,51.0997,51.1165,51.0997,51.0997,27013.0
2017-05-08 12:15:00,60.85,60.87,60.84,60.86,19305.0,51.0997,51.1165,51.0913,51.1081,19305.0
2017-05-08 12:20:00,60.86,60.87,60.84,60.86,34014.0,51.1081,51.1165,51.0913,51.1081,34014.0
2017-05-08 12:25:00,60.86,60.88,60.85,60.88,18969.0,51.1081,51.1249,51.0997,51.1249,18969.0
2017-05-08 12:30:00,60.87,60.92,60.86,60.91,44536.0,51.1165,51.1585,51.1081,51.1501,44536.0
2017-05-08 12:35:00,60.92,60.94,60.89,60.93,37069.0,51.1585,51.1752,51.1333,51.1668,37069.0
2017-05-08 12:40:00,60.93,60.96,60.93,60.96,37333.0,51.1668,51.192,51.1668,51.192,37333.0
2017-05-08 12:45:00,60.96,60.98,60.93,60.95,36971.0,51.192,51.2088,51.1668,51.1836,36971.0
2017-05-08 12:50:00,60.95,60.95,60.91,60.92,25628.0,51.1836,51.1836,51.1501,51.1585,25628.0
2017-05-08 12:55:00,60.91,60.92,60.9,60.91,32756.0,51.1501,51.1585,51.1417,51.1501,32756.0
2017-05-08 13:00:00,60.91,60.92,60.9,60.9,69116.0,51.1501,51.1585,51.1417,51.1417,69116.0
2017-05-08 13:05:00,60.9,60.93,60.89,60.92,29802.0,51.1417,51.1668,51.1333,51.1585,29802.0
2017-05-08 13:10:00,60.93,60.94,60.9,60.92,22877.0,51.1668,51.1752,51.1417,51.1585,22877.0
2017-05-08 13:15:00,60.91,60.94,60.91,60.93,11126.0,51.1501,51.1752,51.1501,51.1668,11126.0
2017-05-08 13:20:00,60.93,60.93,60.9,60.92,16659.0,51.1668,51.1668,51.1417,51.1585,16659.0
2017-05-08 13:25:00,60.92,60.94,60.91,60.92,12626.0,51.1585,51.1752,51.1501,51.1585,12626.0
2017-05-08 13:30:00,60.92,60.92,60.89,60.9,37318.0,51.1585,51.1585,51.1333,51.1417,37318.0
2017-05-08 13:35:00,60.9,60.9,60.88,60.89,17363.0,51.1417,51.1417,51.1249,51.1333,17363.0
2017-05-08 13:40:00,60.89,60.91,60.88,60.88,48880.0,51.1333,51.1501,51.1249,51.1249,48880.0
2017-05-08 13:45:00,60.88,60.92,60.87,60.92,22324.0,51.1249,51.1585,51.1165,51.1585,22324.0
2017-05-08 13:50:00,60.92,60.93,60.9,60.91,25027.0,51.1585,51.1668,51.1417,51.1501,25027.0
2017-05-08 13:55:00,60.9,60.91,60.89,60.91,19467.0,51.1417,51.1501,51.1333,51.1501,19467.0
2017-05-08 14:00:00,60.91,60.91,60.87,60.88,41553.0,51.1501,51.1501,51.1165,51.1249,41553.0
2017-05-08 14:05:00,60.89,60.89,60.87,60.89,57207.0,51.1333,51.1333,51.1165,51.1333,57207.0
2017-05-08 14:10:00,60.89,60.9,60.88,60.89,24195.0,51.1333,51.1417,51.1249,51.1333,24195.0
2017-05-08 14:15:00,60.9,60.9,60.88,60.9,30544.0,51.1417,51.1417,51.1249,51.1417,30544.0
2017-05-08 14:20:00,60.91,60.94,60.9,60.91,32563.0,51.1501,51.1752,51.1417,51.1501,32563.0
2017-05-08 14:25:00,60.92,60.94,60.91,60.93,36058.0,51.1585,51.1752,51.1501,51.1668,36058.0
2017-05-08 14:30:00,60.93,60.93,60.9,60.92,33864.0,51.1668,51.1668,51.1417,51.1585,33864.0
2017-05-08 14:35:00,60.92,60.93,60.9,60.9,29797.0,51.1585,51.1668,51.1417,51.1417,29797.0
2017-05-08 14:40:00,60.91,60.91,60.85,60.86,34171.0,51.1501,51.1501,51.0997,51.1081,34171.0
2017-05-08 14:45:00,60.86,60.88,60.85,60.86,23809.0,51.1081,51.1249,51.0997,51.1081,23809.0
2017-05-08 14:50:00,60.86,60.87,60.85,60.85,19389.0,51.1081,51.1165,51.0997,51.0997,19389.0
2017-05-08 14:55:00,60.85,60.91,60.85,60.91,38327.0,51.0997,51.1501,51.0997,51.1501,38327.0
2017-05-08 15:00:00,60.91,60.91,60.86,60.89,36966.0,51.1501,51.1501,51.1081,51.1333,36966.0
2017-05-08 15:05:00,60.89,60.91,60.88,60.9,20580.0,51.1333,51.1501,51.1249,51.1417,20580.0
2017-05-08 15:10:00,60.9,60.92,60.89,60.9,39734.0,51.1417,51.1585,51.1333,51.1417,39734.0
2017-05-08 15:15:00,60.9,60.91,60.89,60.89,30871.0,51.1417,51.1501,51.1333,51.1333,30871.0
2017-05-08 15:20:00,60.89,60.9,60.89,60.9,15374.0,51.1333,51.1417,51.1333,51.1417,15374.0
2017-05-08 15:25:00,60.9,60.91,60.88,60.89,48397.0,51.1417,51.1501,51.1249,51.1333,48397.0
2017-05-08 15:30:00,60.89,60.91,60.88,60.9,43283.0,51.1333,51.1501,51.1249,51.1417,43283.0
2017-05-08 15:35:00,60.89,60.9,60.87,60.88,72515.0,51.1333,51.1417,51.1165,51.1249,72515.0
2017-05-08 15:40:00,60.88,60.89,60.86,60.86,65391.0,51.1249,51.1333,51.1081,51.1081,65391.0
2017-05-08 15:45:00,60.87,60.87,60.79,60.8,138628.0,51.1165,51.1165,51.0493,51.0577,138628.0
2017-05-08 15:50:00,60.8,60.9,60.79,60.89,260537.0,51.0577,51.1417,51.0493,51.1333,260537.0
2017-05-08 15:55:00,60.89,60.95,60.88,60.95,623605.0,51.1333,51.1836,51.1249,51.1836,623605.0
2017-05-09 09:30:00,60.66,60.8,60.57,60.78,161633.0,51.149,51.267,51.0731,51.2501,161633.0
2017-05-09 09:35:00,60.78,60.8,60.7,60.71,43681.0,51.2501,51.267,51.1827,51.1911,43681.0
2017-05-09 09:40:00,60.71,60.75,60.7,60.73,55260.0,51.1911,51.2248,51.1827,51.208,55260.0
2017-05-09 09:45:00,60.73,60.87,60.71,60.83,83720.0,51.208,51.326,51.1911,51.2923,83720.0
2017-05-09 09:50:00,60.82,60.83,60.8,60.8,55589.0,51.2839,51.2923,51.267,51.267,55589.0
2017-05-09 09:55:00,60.8,60.86,60.78,60.85,53279.0,51.267,51.3176,51.2501,51.3092,53279.0
2017-05-09 10:00:00,60.85,60.88,60.82,60.86,52550.0,51.3092,51.3345,51.2839,51.3176,52550.0
2017-05-09 10:05:00,60.86,60.93,60.85,60.91,54616.0,51.3176,51.3766,51.3092,51.3598,54616.0
2017-05-09 10:10:00,60.92,60.99,60.91,60.98,77087.0,51.3682,51.4272,51.3598,51.4188,77087.0
2017-05-09 10:15:00,60.98,61.05,60.95,60.99,105896.0,51.4188,51.4778,51.3935,51.4272,105896.0
2017-05-09 10:20:00,60.99,61.02,60.98,61.01,57180.0,51.4272,51.4525,51.4188,51.4441,57180.0
2017-05-09 10:25:00,61.0,61.06,60.99,61.05,50053.0,51.4356,51.4862,51.4272,51.4778,50053.0
2017-05-09 10:30:00,61.05,61.06,61.01,61.03,38128.0,51.4778,51.4862,51.4441,51.4609,38128.0
2017-05-09 10:35:00,61.05,61.07,61.03,61.07,46584.0,51.4778,51.4947,51.4609,51.4947,46584.0
2017-05-09 10:40:00,61.07,61.08,61.01,61.02,39899.0,51.4947,51.5031,51.4441,51.4525,39899.0
2017-05-09 10:45:00,61.02,61.06,61.01,61.05,44011.0,51.4525,51.4862,51.4441,51.4778,44011.0
2017-05-09 10:50:00,61.06,61.07,61.03,61.04,33997.0,51.4862,51.4947,51.4609,51.4694,33997.0
2017-05-09 10:55:00,61.04,61.08,61.03,61.07,32303.0,51.4694,51.5031,51.4609,51.4947,32303.0
2017-05-09 11:00:00,61.06,61.06,61.03,61.04,54739.0,51.4862,51.4862,51.4609,51.4694,54739.0
2017-05-09 11:05:00,61.05,61.06,61.03,61.05,46990.0,51.4778,51.4862,51.4609,51.4778,46990.0
2017-05-09 11:10:00,61.05,61.06,60.98,61.0,65560.0,51.4778,51.4862,51.4188,51.4356,65560.0
2017-05-09 11:15:00,61.0,61.01,60.96,61.0,65556.0,51.4356,51.4441,51.4019,51.4356,65556.0
2017-05-09 11:20:00,60.99,61.0,60.96,60.99,37102.0,51.4272,51.4356,51.4019,51.4272,37102.0
2017-05-09 11:25:00,60.99,61.02,60.96,61.01,30401.0,51.4272,51.4525,51.4019,51.4441,30401.0
2017-05-09 11:30:00,61.01,61.02,60.95,60.98,38798.0,51.4441,51.4525,51.3935,51.4188,38798.0
2017-05-09 11:35:00,60.99,61.02,60.97,61.01,74063.0,51.4272,51.4525,51.4103,51.4441,74063.0
2017-05-09 11:40:00,61.01,61.03,60.97,60.97,18991.0,51.4441,51.4609,51.4103,51.4103,18991.0
2017-05-09 11:45:00,60.98,61.01,60.97,61.0,17913.0,51.4188,51.4441,51.4103,51.4356,17913.0
2017-05-09 11:50:00,61.01,61.06,61.0,61.05,25013.0,51.4441,51.4862,51.4356,51.4778,25013.0
2017-05-09 11:55:00,61.05,61.06,61.04,61.04,13328.0,51.4778,51.4862,51.4694,51.4694,13328.0
2017-05-09 12:00:00,61.05,61.07,61.02,61.02,34614.0,51.4778,51.4947,51.4525,51.4525,34614.0
2017-05-09 12:05:00,61.03,61.04,61.0,61.0,32753.0,51.4609,51.4694,51.4356,51.4356,32753.0
2017-05-09 12:10:00,61.0,61.01,60.98,61.0,45933.0,51.4356,51.4441,51.4188,51.4356,45933.0
2017-05-09 12:15:00,60.99,61.0,60.97,61.0,23097.0,51.4272,51.4356,51.4103,51.4356,23097.0
2017-05-09 12:20:00,61.0,61.0,60.96,60.97,28497.0,51.4356,51.4356,51.4019,51.4103,28497.0
2017-05-09 12:25:00,60.96,61.0,60.96,60.98,24009.0,51.4019,51.4356,51.4019,51.4188,24009.0
2017-05-09 12:30:00,60.98,60.98,60.93,60.93,19352.0,51.4188,51.4188,51.3766,51.3766,19352.0
2017-05-09 12:35:00,60.94,60.95,60.91,60.93,19623.0,51.385,51.3935,51.3598,51.3766,19623.0
2017-05-09 12:40:00,60.93,60.97,60.92,60.95,17265.0,51.3766,51.4103,51.3682,51.3935,17265.0
2017-05-09 12:45:00,60.95,60.98,60.95,60.98,30562.0,51.3935,51.4188,51.3935,51.4188,30562.0
2017-05-09 12:50:00,60.98,61.02,60.97,60.98,50631.0,51.4188,51.4525,51.4103,51.4188,50631.0
2017-05-09 12:55:00,60.98,60.98,60.94,60.96,31979.0,51.4188,51.4188,51.385,51.4019,31979.0
2017-05-09 13:00:00,60.96,60.97,60.94,60.95,22306.0,51.4019,51.4103,51.385,51.3935,22306.0
2017-05-09 13:05:00,60.96,60.97,60.95,60.96,29049.0,51.4019,51.4103,51.3935,51.4019,29049.0
2017-05-09 13:10:00,60.96,61.05,60.95,61.05,100319.0,51.4019,51.4778,51.3935,51.4778,100319.0
2017-05-09 13:15:00,61.05,61.06,61.01,61.01,14659.0,51.4778,51.4862,51.4441,51.4441,14659.0
2017-05-09 13:20:00,61.01,61.02,60.99,60.99,21114.0,51.4441,51.4525,51.4272,51.4272,21114.0
2017-05-09 13:25:00,60.99,60.99,60.92,60.94,30832.0,51.4272,51.4272,51.3682,51.385,30832.0
2017-05-09 13:30:00,60.94,60.94,60.9,60.92,23863.0,51.385,51.385,51.3513,51.3682,23863.0
2017-05-09 13:35:00,60.92,60.92,60.87,60.88,35578.0,51.3682,51.3682,51.326,51.3345,35578.0
2017-05-09 13:40:00,60.89,61.03,60.88,61.0,121033.0,51.3429,51.4609,51.3345,51.4356,121033.0
2017-05-09 13:45:00,61.0,61.02,60.91,60.93,34614.0,51.4356,51.4525,51.3598,51.3766,34614.0
2017-05-09 13:50:00,60.93,60.97,60.92,60.95,29268.0,51.3766,51.4103,51.3682,51.3935,29268.0
2017-05-09 13:55:00,60.95,61.03,60.94,61.03,103782.0,51.3935,51.4609,51.385,51.4609,103782.0
2017-05-09 14:00:00,61.03,61.04,60.97,60.97,35020.0,51.4609,51.4694,51.4103,51.4103,35020.0
2017-05-09 14:05:00,60.97,61.02,60.96,61.0,37156.0,51.4103,51.4525,51.4019,51.4356,37156.0
2017-05-09 14:10:00,60.99,61.0,60.95,60.96,30310.0,51.4272,51.4356,51.3935,51.4019,30310.0
2017-05-09 14:15:00,60.96,60.97,60.94,60.95,21952.0,51.4019,51.4103,51.385,51.3935,21952.0
2017-05-09 14:20:00,60.96,60.96,60.91,60.94,40063.0,51.4019,51.4019,51.3598,51.385,40063.0
2017-05-09 14:25:00,60.95,60.96,60.92,60.93,25649.0,51.3935,51.4019,51.3682,51.3766,25649.0
2017-05-09 14:30:00,60.93,61.02,60.93,60.96,133105.0,51.3766,51.4525,51.3766,51.4019,133105.0
2017-05-09 14:35:00,60.95,60.97,60.92,60.92,39642.0,51.3935,51.4103,51.3682,51.3682,39642.0
2017-05-09 14:40:00,60.92,60.94,60.91,60.92,41596.0,51.3682,51.385,51.3598,51.3682,41596.0
2017-05-09 14:45:00,60.92,60.95,60.91,60.94,41759.0,51.3682,51.3935,51.3598,51.385,41759.0
2017-05-09 14:50:00,60.94,61.04,60.92,61.02,161334.0,51.385,51.4694,51.3682,51.4525,161334.0
2017-05-09 14:55:00,61.02,61.04,61.01,61.03,25121.0,51.4525,51.4694,51.4441,51.4609,25121.0
2017-05-09 15:00:00,61.02,61.03,60.96,60.98,59412.0,51.4525,51.4609,51.4019,51.4188,59412.0
2017-05-09 15:05:00,60.98,60.98,60.93,60.94,63241.0,51.4188,51.4188,51.3766,51.385,63241.0
2017-05-09 15:10:00,60.94,60.99,60.93,60.98,64246.0,51.385,51.4272,51.3766,51.4188,64246.0
2017-05-09 15:15:00,60.98,60.98,60.94,60.97,91377.0,51.4188,51.4188,51.385,51.4103,91377.0
2017-05-09 15:20:00,60.98,60.98,60.93,60.96,109502.0,51.4188,51.4188,51.3766,51.4019,109502.0
2017-05-09 15:25:00,60.96,60.97,60.92,60.97,86312.0,51.4019,51.4103,51.3682,51.4103,86312.0
2017-05-09 15:30:00,60.97,60.99,60.92,60.94,79660.0,51.4103,51.4272,51.3682,51.385,79660.0
2017-05-09 15:35:00,60.93,60.96,60.9,60.95,105875.0,51.3766,51.4019,51.3513,51.3935,105875.0
2017-05-09 15:40:00,60.95,60.95,60.88,60.91,84398.0,51.3935,51.3935,51.3345,51.3598,84398.0
2017-05-09 15:45:00,60.91,60.95,60.89,60.91,76310.0,51.3598,51.3935,51.3429,51.3598,76310.0
2017-05-09 15:50:00,60.92,60.96,60.91,60.96,116476.0,51.3682,51.4019,51.3598,51.4019,116476.0
2017-05-09 15:55:00,60.96,60.98,60.93,60.98,237876.0,51.4019,51.4188,51.3766,51.4188,237876.0
2017-05-10 09:30:00,60.88,60.93,60.79,60.88,96042.0,51.3345,51.3766,51.2586,51.3345,96042.0
2017-05-10 09:35:00,60.87,60.98,60.86,60.9,110777.0,51.326,51.4188,51.3176,51.3513,110777.0
2017-05-10 09:40:00,60.9,60.91,60.78,60.87,76685.0,51.3513,51.3598,51.2501,51.326,76685.0
2017-05-10 09:45:00,60.88,60.89,60.84,60.87,23968.0,51.3345,51.3429,51.3007,51.326,23968.0
2017-05-10 09:50:00,60.87,60.95,60.81,60.94,114295.0,51.326,51.3935,51.2754,51.385,114295.0
2017-05-10 09:55:00,60.95,60.95,60.9,60.91,45780.0,51.3935,51.3935,51.3513,51.3598,45780.0
2017-05-10 10:00:00,60.9,60.93,60.85,60.92,63342.0,51.3513,51.3766,51.3092,51.3682,63342.0
2017-05-10 10:05:00,60.91,60.96,60.91,60.95,85561.0,51.3598,51.4019,51.3598,51.3935,85561.0
2017-05-10 10:10:00,60.96,60.97,60.95,60.96,77663.0,51.4019,51.4103,51.3935,51.4019,77663.0
2017-05-10 10:15:00,60.96,60.96,60.86,60.87,57428.0,51.4019,51.4019,51.3176,51.326,57428.0
2017-05-10 10:20:00,60.87,60.9,60.85,60.85,35774.0,51.326,51.3513,51.3092,51.3092,35774.0
2017-05-10 10:25:00,60.84,60.84,60.77,60.8,48813.0,51.3007,51.3007,51.2417,51.267,48813.0
2017-05-10 10:30:00,60.8,60.82,60.73,60.74,63480.0,51.267,51.2839,51.208,51.2164,63480.0
2017-05-10 10:35:00,60.73,60.8,60.73,60.79,51688.0,51.208,51.267,51.208,51.2586,51688.0
2017-05-10 10:40:00,60.78,60.83,60.76,60.83,49502.0,51.2501,51.2923,51.2333,51.2923,49502.0
2017-05-10 10:45:00,60.83,60.83,60.76,60.77,119271.0,51.2923,51.2923,51.2333,51.2417,119271.0
2017-05-10 10:50:00,60.77,60.77,60.72,60.73,55839.0,51.2417,51.2417,51.1995,51.208,55839.0
2017-05-10 10:55:00,60.72,60.73,60.67,60.71,72651.0,51.1995,51.208,51.1574,51.1911,72651.0
2017-05-10 11:00:00,60.71,60.72,60.67,60.7,30174.0,51.1911,51.1995,51.1574,51.1827,30174.0
2017-05-10 11:05:00,60.7,60.72,60.66,60.71,32827.0,51.1827,51.1995,51.149,51.1911,32827.0
2017-05-10 11:10:00,60.7,60.73,60.69,60.72,51285.0,51.1827,51.208,51.1742,51.1995,51285.0
2017-05-10 11:15:00,60.72,60.76,60.71,60.72,40561.0,51.1995,51.2333,51.1911,51.1995,40561.0
2017-05-10 11:20:00,60.72,60.73,60.68,60.69,29970.0,51.1995,51.208,51.1658,51.1742,29970.0
2017-05-10 11:25:00,60.68,60.69,60.66,60.67,50308.0,51.1658,51.1742,51.149,51.1574,50308.0
2017-05-10 11:30:00,60.67,60.67,60.63,60.64,33852.0,51.1574,51.1574,51.1237,51.1321,33852.0
2017-05-10 11:35:00,60.64,60.66,60.62,60.63,50700.0,51.1321,51.149,51.1152,51.1237,50700.0
2017-05-10 11:40:00,60.63,60.63,60.6,60.6,31988.0,51.1237,51.1237,51.0984,51.0984,31988.0
2017-05-10 11:45:00,60.61,60.62,60.58,60.61,36669.0,51.1068,51.1152,51.0815,51.1068,36669.0
2017-05-10 11:50:00,60.6,60.61,60.53,60.57,106080.0,51.0984,51.1068,51.0393,51.0731,106080.0
2017-05-10 11:55:00,60.57,60.58,60.54,60.54,28233.0,51.0731,51.0815,51.0478,51.0478,28233.0
2017-05-10 12:00:00,60.54,60.55,60.53,60.55,53991.0,51.0478,51.0562,51.0393,51.0562,53991.0
2017-05-10 12:05:00,60.54,60.55,60.5,60.5,35674.0,51.0478,51.0562,51.014,51.014,35674.0
2017-05-10 12:10:00,60.5,60.5,60.45,60.45,53441.0,51.014,51.014,50.9719,50.9719,53441.0
2017-05-10 12:15:00,60.45,60.46,60.44,60.45,30310.0,50.9719,50.9803,50.9634,50.9719,30310.0
2017-05-10 12:20:00,60.45,60.46,60.42,60.43,42572.0,50.9719,50.9803,50.9466,50.955,42572.0
2017-05-10 12:25:00,60.42,60.43,60.4,60.4,47545.0,50.9466,50.955,50.9297,50.9297,47545.0
2017-05-10 12:30:00,60.41,60.41,60.37,60.37,32515.0,50.9382,50.9382,50.9044,50.9044,32515.0
2017-05-10 12:35:00,60.37,60.38,60.32,60.33,82410.0,50.9044,50.9129,50.8623,50.8707,82410.0
2017-05-10 12:40:00,60.33,60.34,60.28,60.33,105473.0,50.8707,50.8791,50.8285,50.8707,105473.0
2017-05-10 12:45:00,60.33,60.35,60.32,60.34,28847.0,50.8707,50.8876,50.8623,50.8791,28847.0
2017-05-10 12:50:00,60.33,60.34,60.32,60.32,30468.0,50.8707,50.8791,50.8623,50.8623,30468.0
2017-05-10 12:55:00,60.33,60.34,60.32,60.34,25608.0,50.8707,50.8791,50.8623,50.8791,25608.0
2017-05-10 13:00:00,60.33,60.34,60.3,60.3,62818.0,50.8707,50.8791,50.8454,50.8454,62818.0
2017-05-10 13:05:00,60.3,60.31,60.26,60.27,33073.0,50.8454,50.8538,50.8117,50.8201,33073.0
2017-05-10 13:10:00,60.26,60.27,60.22,60.22,53098.0,50.8117,50.8201,50.7779,50.7779,53098.0
2017-05-10 13:15:00,60.21,60.33,60.21,60.3,77364.0,50.7695,50.8707,50.7695,50.8454,77364.0
2017-05-10 13:20:00,60.31,60.35,60.3,60.35,64694.0,50.8538,50.8876,50.8454,50.8876,64694.0
2017-05-10 13:25:00,60.35,60.36,60.32,60.33,109147.0,50.8876,50.896,50.8623,50.8707,109147.0
2017-05-10 13:30:00,60.32,60.33,60.3,60.32,128658.0,50.8623,50.8707,50.8454,50.8623,128658.0
2017-05-10 13:35:00,60.32,60.35,60.31,60.34,36705.0,50.8623,50.8876,50.8538,50.8791,36705.0
2017-05-10 13:40:00,60.33,60.4,60.33,60.38,72671.0,50.8707,50.9297,50.8707,50.9129,72671.0
2017-05-10 13:45:00,60.37,60.43,60.37,60.43,21606.0,50.9044,50.955,50.9044,50.955,21606.0
2017-05-10 13:50:00,60.43,60.45,60.41,60.45,38904.0,50.955,50.9719,50.9382,50.9719,38904.0
2017-05-10 13:55:00,60.45,60.46,60.42,60.43,63064.0,50.9719,50.9803,50.9466,50.955,63064.0
2017-05-10 14:00:00,60.43,60.48,60.42,60.44,67496.0,50.955,50.9972,50.9466,50.9634,67496.0
2017-05-10 14:05:00,60.45,60.49,60.43,60.48,39673.0,50.9719,51.0056,50.955,50.9972,39673.0
2017-05-10 14:10:00,60.49,60.52,60.49,60.51,58559.0,51.0056,51.0309,51.0056,51.0225,58559.0
2017-05-10 14:15:00,60.51,60.55,60.5,60.54,92290.0,51.0225,51.0562,51.014,51.0478,92290.0
2017-05-10 14:20:00,60.53,60.59,60.51,60.56,62514.0,51.0393,51.0899,51.0225,51.0646,62514.0
2017-05-10 14:25:00,60.55,60.58,60.54,60.57,61509.0,51.0562,51.0815,51.0478,51.0731,61509.0
2017-05-10 14:30:00,60.57,60.58,60.56,60.58,22763.0,51.0731,51.0815,51.0646,51.0815,22763.0
2017-05-10 14:35:00,60.58,60.58,60.53,60.55,60703.0,51.0815,51.0815,51.0393,51.0562,60703.0
2017-05-10 14:40:00,60.54,60.55,60.54,60.54,59469.0,51.0478,51.0562,51.0478,51.0478,59469.0
2017-05-10 14:45:00,60.54,60.58,60.53,60.55,51060.0,51.0478,51.0815,51.0393,51.0562,51060.0
2017-05-10 14:50:00,60.55,60.58,60.55,60.58,51216.0,51.0562,51.0815,51.0562,51.0815,51216.0
2017-05-10 14:55:00,60.58,60.61,60.56,60.58,57564.0,51.0815,51.1068,51.0646,51.0815,57564.0
2017-05-10 15:00:00,60.58,60.59,60.57,60.59,37697.0,51.0815,51.0899,51.0731,51.0899,37697.0
2017-05-10 15:05:00,60.59,60.6,60.58,60.6,26991.0,51.0899,51.0984,51.0815,51.0984,26991.0
2017-05-10 15:10:00,60.6,60.6,60.54,60.58,89718.0,51.0984,51.0984,51.0478,51.0815,89718.0
2017-05-10 15:15:00,60.57,60.58,60.56,60.56,26040.0,51.0731,51.0815,51.0646,51.0646,26040.0
2017-05-10 15:20:00,60.56,60.57,60.53,60.57,86076.0,51.0646,51.0731,51.0393,51.0731,86076.0
2017-05-10 15:25:00,60.57,60.57,60.51,60.52,68727.0,51.0731,51.0731,51.0225,51.0309,68727.0
2017-05-10 15:30:00,60.52,60.53,60.47,60.48,81016.0,51.0309,51.0393,50.9887,50.9972,81016.0
2017-05-10 15:35:00,60.48,60.52,60.47,60.48,109391.0,50.9972,51.0309,50.9887,50.9972,109391.0
2017-05-10 15:40:00,60.48,60.5,60.46,60.47,104157.0,50.9972,51.014,50.9803,50.9887,104157.0
2017-05-10 15:45:00,60.47,60.55,60.46,60.55,118068.0,50.9887,51.0562,50.9803,51.0562,118068.0
2017-05-10 15:50:00,60.55,60.61,60.55,60.61,351892.0,51.0562,51.1068,51.0562,51.1068,351892.0
2017-05-10 15:55:00,60.6,60.69,60.6,60.66,730770.0,51.0984,51.1742,51.0984,51.149,730770.0
2017-05-11 09:30:00,60.45,60.51,60.3,60.41,125920.0,50.9719,51.0225,50.8454,50.9382,125920.0
2017-05-11 09:35:00,60.4,60.49,60.38,60.41,55977.0,50.9297,51.0056,50.9129,50.9382,55977.0
2017-05-11 09:40:00,60.41,60.46,60.34,60.36,78140.0,50.9382,50.9803,50.8791,50.896,78140.0
2017-05-11 09:45:00,60.37,60.4,60.31,60.31,70572.0,50.9044,50.9297,50.8538,50.8538,70572.0
2017-05-11 09:50:00,60.3,60.31,60.16,60.19,67842.0,50.8454,50.8538,50.7273,50.7526,67842.0
2017-05-11 09:55:00,60.19,60.2,60.11,60.11,92619.0,50.7526,50.7611,50.6852,50.6852,92619.0
2017-05-11 10:00:00,60.11,60.15,60.06,60.1,62113.0,50.6852,50.7189,50.643,50.6768,62113.0
2017-05-11 10:05:00,60.09,60.1,60.04,60.04,42526.0,50.6683,50.6768,50.6262,50.6262,42526.0
2017-05-11 10:10:00,60.05,60.14,60.03,60.11,85870.0,50.6346,50.7105,50.6177,50.6852,85870.0
2017-05-11 10:15:00,60.11,60.22,60.1,60.2,57859.0,50.6852,50.7779,50.6768,50.7611,57859.0
2017-05-11 10:20:00,60.2,60.2,60.08,60.12,45889.0,50.7611,50.7611,50.6599,50.6936,45889.0
2017-05-11 10:25:00,60.12,60.14,60.07,60.12,46824.0,50.6936,50.7105,50.6515,50.6936,46824.0
2017-05-11 10:30:00,60.12,60.17,60.07,60.15,42498.0,50.6936,50.7358,50.6515,50.7189,42498.0
2017-05-11 10:35:00,60.16,60.23,60.15,60.2,44198.0,50.7273,50.7864,50.7189,50.7611,44198.0
2017-05-11 10:40:00,60.2,60.25,60.18,60.21,37462.0,50.7611,50.8032,50.7442,50.7695,37462.0
2017-05-11 10:45:00,60.21,60.21,60.17,60.19,27716.0,50.7695,50.7695,50.7358,50.7526,27716.0
2017-05-11 10:50:00,60.19,60.2,60.11,60.16,47284.0,50.7526,50.7611,50.6852,50.7273,47284.0
2017-05-11 10:55:00,60.17,60.23,60.15,60.23,27228.0,50.7358,50.7864,50.7189,50.7864,27228.0
2017-05-11 11:00:00,60.23,60.24,60.19,60.24,75924.0,50.7864,50.7948,50.7526,50.7948,75924.0
2017-05-11 11:05:00,60.24,60.27,60.2,60.2,49653.0,50.7948,50.8201,50.7611,50.7611,49653.0
2017-05-11 11:10:00,60.21,60.22,60.2,60.2,34391.0,50.7695,50.7779,50.7611,50.7611,34391.0
2017-05-11 11:15:00,60.21,60.29,60.19,60.26,64929.0,50.7695,50.837,50.7526,50.8117,64929.0
2017-05-11 11:20:00,60.26,60.27,60.22,60.23,22633.0,50.8117,50.8201,50.7779,50.7864,22633.0
2017-05-11 11:25:00,60.23,60.28,60.22,60.27,41443.0,50.7864,50.8285,50.7779,50.8201,41443.0
2017-05-11 11:30:00,60.26,60.28,60.25,60.25,75010.0,50.8117,50.8285,50.8032,50.8032,75010.0
2017-05-11 11:35:00,60.24,60.26,60.2,60.2,29805.0,50.7948,50.8117,50.7611,50.7611,29805.0
2017-05-11 11:40:00,60.2,60.21,60.17,60.17,43949.0,50.7611,50.7695,50.7358,50.7358,43949.0
2017-05-11 11:45:00,60.17,60.18,60.14,60.14,66447.0,50.7358,50.7442,50.7105,50.7105,66447.0
2017-05-11 11:50:00,60.14,60.18,60.12,60.18,43721.0,50.7105,50.7442,50.6936,50.7442,43721.0
2017-05-11 11:55:00,60.19,60.21,60.17,60.21,23849.0,50.7526,50.7695,50.7358,50.7695,23849.0
2017-05-11 12:00:00,60.21,60.23,60.2,60.22,32132.0,50.7695,50.7864,50.7611,50.7779,32132.0
2017-05-11 12:05:00,60.22,60.25,60.21,60.23,32214.0,50.7779,50.8032,50.7695,50.7864,32214.0
2017-05-11 12:10:00,60.23,60.27,60.21,60.27,30147.0,50.7864,50.8201,50.7695,50.8201,30147.0
2017-05-11 12:15:00,60.27,60.34,60.26,60.33,26803.0,50.8201,50.8791,50.8117,50.8707,26803.0
2017-05-11 12:20:00,60.34,60.36,60.33,60.34,48561.0,50.8791,50.896,50.8707,50.8791,48561.0
2017-05-11 12:25:00,60.34,60.36,60.28,60.29,31591.0,50.8791,50.896,50.8285,50.837,31591.0
2017-05-11 12:30:00,60.3,60.33,60.28,60.28,38536.0,50.8454,50.8707,50.8285,50.8285,38536.0
2017-05-11 12:35:00,60.29,60.31,60.28,60.29,16542.0,50.837,50.8538,50.8285,50.837,16542.0
2017-05-11 12:40:00,60.29,60.29,60.27,60.28,18124.0,50.837,50.837,50.8201,50.8285,18124.0
2017-05-11 12:45:00,60.28,60.28,60.25,60.28,24351.0,50.8285,50.8285,50.8032,50.8285,24351.0
2017-05-11 12:50:00,60.28,60.28,60.24,60.24,18166.0,50.8285,50.8285,50.7948,50.7948,18166.0
2017-05-11 12:55:00,60.24,60.25,60.23,60.24,19211.0,50.7948,50.8032,50.7864,50.7948,19211.0
2017-05-11 13:00:00,60.25,60.25,60.22,60.22,24540.0,50.8032,50.8032,50.7779,50.7779,24540.0
2017-05-11 13:05:00,60.22,60.24,60.21,60.23,28511.0,50.7779,50.7948,50.7695,50.7864,28511.0
2017-05-11 13:10:00,60.23,60.23,60.21,60.23,11197.0,50.7864,50.7864,50.7695,50.7864,11197.0
2017-05-11 13:15:00,60.23,60.27,60.22,60.25,25042.0,50.7864,50.8201,50.7779,50.8032,25042.0
2017-05-11 13:20:00,60.25,60.35,60.24,60.34,187683.0,50.8032,50.8876,50.7948,50.8791,187683.0
2017-05-11 13:25:00,60.34,60.35,60.32,60.32,19717.0,50.8791,50.8876,50.8623,50.8623,19717.0
2017-05-11 13:30:00,60.32,60.33,60.27,60.27,24580.0,50.8623,50.8707,50.8201,50.8201,24580.0
2017-05-11 13:35:00,60.27,60.28,60.26,60.27,11837.0,50.8201,50.8285,50.8117,50.8201,11837.0
2017-05-11 13:40:00,60.27,60.3,60.24,60.3,63735.0,50.8201,50.8454,50.7948,50.8454,63735.0
2017-05-11 13:45:00,60.3,60.31,60.28,60.3,17365.0,50.8454,50.8538,50.8285,50.8454,17365.0
2017-05-11 13:50:00,60.3,60.31,60.28,60.29,18853.0,50.8454,50.8538,50.8285,50.837,18853.0
2017-05-11 13:55:00,60.29,60.31,60.27,60.3,21210.0,50.837,50.8538,50.8201,50.8454,21210.0
2017-05-11 14:00:00,60.31,60.31,60.26,60.28,33370.0,50.8538,50.8538,50.8117,50.8285,33370.0
2017-05-11 14:05:00,60.27,60.28,60.23,60.26,31793.0,50.8201,50.8285,50.7864,50.8117,31793.0
2017-05-11 14:10:00,60.25,60.28,60.23,60.28,23365.0,50.8032,50.8285,50.7864,50.8285,23365.0
2017-05-11 14:15:00,60.28,60.33,60.26,60.33,40561.0,50.8285,50.8707,50.8117,50.8707,40561.0
2017-05-11 14:20:00,60.33,60.33,60.27,60.28,62360.0,50.8707,50.8707,50.8201,50.8285,62360.0
2017-05-11 14:25:00,60.28,60.29,60.26,60.28,40353.0,50.8285,50.837,50.8117,50.8285,40353.0
2017-05-11 14:30:00,60.27,60.28,60.24,60.26,28747.0,50.8201,50.8285,50.7948,50.8117,28747.0
2017-05-11 14:35:00,60.25,60.28,60.24,60.28,37260.0,50.8032,50.8285,50.7948,50.8285,37260.0
2017-05-11 14:40:00,60.28,60.31,60.26,60.3,34115.0,50.8285,50.8538,50.8117,50.8454,34115.0
2017-05-11 14:45:00,60.3,60.3,60.27,60.28,37782.0,50.8454,50.8454,50.8201,50.8285,37782.0
2017-05-11 14:50:00,60.28,60.28,60.23,60.27,23864.0,50.8285,50.8285,50.7864,50.8201,23864.0
2017-05-11 14:55:00,60.26,60.27,60.23,60.25,29116.0,50.8117,50.8201,50.7864,50.8032,29116.0
2017-05-11 15:00:00,60.26,60.29,60.24,60.26,43160.0,50.8117,50.837,50.7948,50.8117,43160.0
2017-05-11 15:05:00,60.25,60.28,60.25,60.25,39620.0,50.8032,50.8285,50.8032,50.8032,39620.0
2017-05-11 15:10:00,60.26,60.3,60.25,60.3,32961.0,50.8117,50.8454,50.8032,50.8454,32961.0
2017-05-11 15:15:00,60.3,60.3,60.24,60.24,38974.0,50.8454,50.8454,50.7948,50.7948,38974.0
2017-05-11 15:20:00,60.25,60.25,60.21,60.21,41310.0,50.8032,50.8032,50.7695,50.7695,41310.0
2017-05-11 15:25:00,60.22,60.24,60.19,60.23,56386.0,50.7779,50.7948,50.7526,50.7864,56386.0
2017-05-11 15:30:00,60.23,60.27,60.22,60.23,63937.0,50.7864,50.8201,50.7779,50.7864,63937.0
2017-05-11 15:35:00,60.23,60.26,60.23,60.25,59959.0,50.7864,50.8117,50.7864,50.8032,59959.0
2017-05-11 15:40:00,60.25,60.27,60.24,60.26,90219.0,50.8032,50.8201,50.7948,50.8117,90219.0
2017-05-11 15:45:00,60.26,60.3,60.25,60.29,93768.0,50.8117,50.8454,50.8032,50.837,93768.0
2017-05-11 15:50:00,60.29,60.36,60.29,60.32,238488.0,50.837,50.896,50.837,50.8623,238488.0
2017-05-11 15:55:00,60.33,60.33,60.25,60.27,373434.0,50.8707,50.8707,50.8032,50.8201,373434.0
2017-05-12 09:30:00,60.28,60.34,60.02,60.02,245438.0,50.8285,50.8791,50.6093,50.6093,245438.0
2017-05-12 09:35:00,60.03,60.03,59.86,59.97,220340.0,50.6177,50.6177,50.4744,50.5671,220340.0
2017-05-12 09:40:00,59.99,60.03,59.92,60.02,76658.0,50.584,50.6177,50.525,50.6093,76658.0
2017-05-12 09:45:00,60.03,60.08,59.99,59.99,76716.0,50.6177,50.6599,50.584,50.584,76716.0
2017-05-12 09:50:00,60.0,60.01,59.9,59.92,87310.0,50.5924,50.6009,50.5081,50.525,87310.0
2017-05-12 09:55:00,59.9,59.97,59.89,59.92,87716.0,50.5081,50.5671,50.4997,50.525,87716.0
2017-05-12 10:00:00,59.92,59.99,59.9,59.92,63841.0,50.525,50.584,50.5081,50.525,63841.0
2017-05-12 10:05:00,59.93,59.96,59.89,59.93,65628.0,50.5334,50.5587,50.4997,50.5334,65628.0
2017-05-12 10:10:00,59.93,59.93,59.83,59.88,97028.0,50.5334,50.5334,50.4491,50.4913,97028.0
2017-05-12 10:15:00,59.88,59.9,59.84,59.85,77355.0,50.4913,50.5081,50.4575,50.466,77355.0
2017-05-12 10:20:00,59.86,59.94,59.85,59.93,45111.0,50.4744,50.5418,50.466,50.5334,45111.0
2017-05-12 10:25:00,59.93,59.93,59.83,59.9,56743.0,50.5334,50.5334,50.4491,50.5081,56743.0
2017-05-12 10:30:00,59.9,59.9,59.84,59.88,118884.0,50.5081,50.5081,50.4575,50.4913,118884.0
2017-05-12 10:35:00,59.89,59.93,59.88,59.93,47281.0,50.4997,50.5334,50.4913,50.5334,47281.0
2017-05-12 10:40:00,59.93,59.95,59.89,59.92,67110.0,50.5334,50.5503,50.4997,50.525,67110.0
2017-05-12 10:45:00,59.93,59.93,59.89,59.9,33676.0,50.5334,50.5334,50.4997,50.5081,33676.0
2017-05-12 10:50:00,59.89,59.9,59.83,59.85,53049.0,50.4997,50.5081,50.4491,50.466,53049.0
2017-05-12 10:55:00,59.84,59.89,59.83,59.89,38371.0,50.4575,50.4997,50.4491,50.4997,38371.0
2017-05-12 11:00:00,59.9,59.94,59.88,59.94,44876.0,50.5081,50.5418,50.4913,50.5418,44876.0
2017-05-12 11:05:00,59.94,60.0,59.93,59.99,38976.0,50.5418,50.5924,50.5334,50.584,38976.0
2017-05-12 11:10:00,60.0,60.0,59.95,59.97,33900.0,50.5924,50.5924,50.5503,50.5671,33900.0
2017-05-12 11:15:00,59.96,59.97,59.94,59.96,57280.0,50.5587,50.5671,50.5418,50.5587,57280.0
2017-05-12 11:20:00,59.96,60.0,59.94,59.95,115137.0,50.5587,50.5924,50.5418,50.5503,115137.0
2017-05-12 11:25:00,59.95,59.95,59.9,59.93,53184.0,50.5503,50.5503,50.5081,50.5334,53184.0
2017-05-12 11:30:00,59.93,59.95,59.92,59.94,51783.0,50.5334,50.5503,50.525,50.5418,51783.0
2017-05-12 11:35:00,59.94,59.95,59.92,59.92,33439.0,50.5418,50.5503,50.525,50.525,33439.0
2017-05-12 11:40:00,59.93,59.93,59.91,59.92,33499.0,50.5334,50.5334,50.5165,50.525,33499.0
2017-05-12 11:45:00,59.92,59.92,59.91,59.92,22267.0,50.525,50.525,50.5165,50.525,22267.0
2017-05-12 11:50:00,59.92,59.92,59.9,59.91,26023.0,50.525,50.525,50.5081,50.5165,26023.0
2017-05-12 11:55:00,59.9,59.95,59.9,59.94,87749.0,50.5081,50.5503,50.5081,50.5418,87749.0
2017-05-12 12:00:00,59.94,59.95,59.92,59.92,28055.0,50.5418,50.5503,50.525,50.525,28055.0
2017-05-12 12:05:00,59.93,59.97,59.92,59.97,34771.0,50.5334,50.5671,50.525,50.5671,34771.0
2017-05-12 12:10:00,59.98,60.0,59.97,60.0,20322.0,50.5756,50.5924,50.5671,50.5924,20322.0
2017-05-12 12:15:00,59.99,60.02,59.99,60.02,23662.0,50.584,50.6093,50.584,50.6093,23662.0
2017-05-12 12:20:00,60.02,60.05,60.01,60.05,21047.0,50.6093,50.6346,50.6009,50.6346,21047.0
2017-05-12 12:25:00,60.05,60.05,60.03,60.03,18712.0,50.6346,50.6346,50.6177,50.6177,18712.0
2017-05-12 12:30:00,60.04,60.04,60.01,60.03,14718.0,50.6262,50.6262,50.6009,50.6177,14718.0
2017-05-12 12:35:00,60.02,60.04,60.02,60.03,14284.0,50.6093,50.6262,50.6093,50.6177,14284.0
2017-05-12 12:40:00,60.03,60.04,60.02,60.04,18893.0,50.6177,50.6262,50.6093,50.6262,18893.0
2017-05-12 12:45:00,60.04,60.07,60.03,60.07,21420.0,50.6262,50.6515,50.6177,50.6515,21420.0
2017-05-12 12:50:00,60.06,60.08,60.05,60.08,23853.0,50.643,50.6599,50.6346,50.6599,23853.0
2017-05-12 12:55:00,60.07,60.09,60.06,60.09,24177.0,50.6515,50.6683,50.643,50.6683,24177.0
2017-05-12 13:00:00,60.09,60.1,60.07,60.07,12745.0,50.6683,50.6768,50.6515,50.6515,12745.0
2017-05-12 13:05:00,60.08,60.09,60.07,60.08,18524.0,50.6599,50.6683,50.6515,50.6599,18524.0
2017-05-12 13:10:00,60.09,60.09,60.04,60.05,26965.0,50.6683,50.6683,50.6262,50.6346,26965.0
2017-05-12 13:15:00,60.05,60.07,60.05,60.05,14819.0,50.6346,50.6515,50.6346,50.6346,14819.0
2017-05-12 13:20:00,60.06,60.09,60.05,60.08,20544.0,50.643,50.6683,50.6346,50.6599,20544.0
2017-05-12 13:25:00,60.08,60.11,60.07,60.09,20818.0,50.6599,50.6852,50.6515,50.6683,20818.0
2017-05-12 13:30:00,60.08,60.11,60.07,60.07,18324.0,50.6599,50.6852,50.6515,50.6515,18324.0
2017-05-12 13:35:00,60.07,60.1,60.07,60.1,14884.0,50.6515,50.6768,50.6515,50.6768,14884.0
2017-05-12 13:40:00,60.09,60.1,60.08,60.09,15242.0,50.6683,50.6768,50.6599,50.6683,15242.0
2017-05-12 13:45:00,60.09,60.09,60.06,60.08,21286.0,50.6683,50.6683,50.643,50.6599,21286.0
2017-05-12 13:50:00,60.09,60.13,60.08,60.11,28687.0,50.6683,50.7021,50.6599,50.6852,28687.0
2017-05-12 13:55:00,60.1,60.14,60.09,60.13,24965.0,50.6768,50.7105,50.6683,50.7021,24965.0
2017-05-12 14:00:00,60.13,60.13,60.11,60.13,34482.0,50.7021,50.7021,50.6852,50.7021,34482.0
2017-05-12 14:05:00,60.12,60.13,60.11,60.12,21144.0,50.6936,50.7021,50.6852,50.6936,21144.0
2017-05-12 14:10:00,60.12,60.13,60.11,60.13,16134.0,50.6936,50.7021,50.6852,50.7021,16134.0
2017-05-12 14:15:00,60.13,60.14,60.06,60.09,57006.0,50.7021,50.7105,50.643,50.6683,57006.0
2017-05-12 14:20:00,60.09,60.1,60.05,60.05,16561.0,50.6683,50.6768,50.6346,50.6346,16561.0
2017-05-12 14:25:00,60.06,60.07,60.05,60.06,15444.0,50.643,50.6515,50.6346,50.643,15444.0
2017-05-12 14:30:00,60.05,60.08,60.05,60.06,22834.0,50.6346,50.6599,50.6346,50.643,22834.0
2017-05-12 14:35:00,60.07,60.09,60.06,60.06,44231.0,50.6515,50.6683,50.643,50.643,44231.0
2017-05-12 14:40:00,60.07,60.11,60.06,60.09,20865.0,50.6515,50.6852,50.643,50.6683,20865.0
2017-05-12 14:45:00,60.1,60.12,60.09,60.09,30123.0,50.6768,50.6936,50.6683,50.6683,30123.0
2017-05-12 14:50:00,60.1,60.11,60.08,60.09,26566.0,50.6768,50.6852,50.6599,50.6683,26566.0
2017-05-12 14:55:00,60.09,60.1,60.05,60.05,34189.0,50.6683,50.6768,50.6346,50.6346,34189.0
2017-05-12 15:00:00,60.05,60.07,60.05,60.07,25064.0,50.6346,50.6515,50.6346,50.6515,25064.0
2017-05-12 15:05:00,60.07,60.08,60.05,60.07,27864.0,50.6515,50.6599,50.6346,50.6515,27864.0
2017-05-12 15:10:00,60.07,60.07,60.02,60.03,34341.0,50.6515,50.6515,50.6093,50.6177,34341.0
2017-05-12 15:15:00,60.03,60.04,60.01,60.01,31927.0,50.6177,50.6262,50.6009,50.6009,31927.0
2017-05-12 15:20:00,60.01,60.04,60.01,60.02,38278.0,50.6009,50.6262,50.6009,50.6093,38278.0
2017-05-12 15:25:00,60.02,60.03,59.95,59.96,192356.0,50.6093,50.6177,50.5503,50.5587,192356.0
2017-05-12 15:30:00,59.96,59.98,59.95,59.97,60615.0,50.5587,50.5756,50.5503,50.5671,60615.0
2017-05-12 15:35:00,59.97,60.0,59.96,59.96,83113.0,50.5671,50.5924,50.5587,50.5587,83113.0
2017-05-12 15:40:00,59.96,60.01,59.96,60.0,126470.0,50.5587,50.6009,50.5587,50.5924,126470.0
2017-05-12 15:45:00,59.99,60.0,59.94,59.94,280541.0,50.584,50.5924,50.5418,50.5418,280541.0
2017-05-12 15:50:00,59.95,59.98,59.91,59.92,414366.0,50.5503,50.5756,50.5165,50.525,414366.0
2017-05-12 15:55:00,59.92,59.95,59.87,59.93,493542.0,50.525,50.5503,50.4828,50.5334,493542.0
2017-05-15 09:30:00,60.42,60.44,60.12,60.18,270697.0,50.9466,50.9634,50.6936,50.7442,270697.0
2017-05-15 09:35:00,60.19,60.29,60.16,60.25,76130.0,50.7526,50.837,50.7273,50.8032,76130.0
2017-05-15 09:40:00,60.25,60.32,60.21,60.22,66715.0,50.8032,50.8623,50.7695,50.7779,66715.0
2017-05-15 09:45:00,60.2,60.26,60.13,60.26,91875.0,50.7611,50.8117,50.7021,50.8117,91875.0
2017-05-15 09:50:00,60.27,60.3,60.21,60.3,91417.0,50.8201,50.8454,50.7695,50.8454,91417.0
2017-05-15 09:55:00,60.31,60.32,60.25,60.31,126710.0,50.8538,50.8623,50.8032,50.8538,126710.0
2017-05-15 10:00:00,60.3,60.31,60.24,60.27,91672.0,50.8454,50.8538,50.7948,50.8201,91672.0
2017-05-15 10:05:00,60.27,60.34,60.26,60.33,125294.0,50.8201,50.8791,50.8117,50.8707,125294.0
2017-05-15 10:10:00,60.32,60.33,60.25,60.29,56665.0,50.8623,50.8707,50.8032,50.837,56665.0
2017-05-15 10:15:00,60.29,60.39,60.29,60.38,102842.0,50.837,50.9213,50.837,50.9129,102842.0
2017-05-15 10:20:00,60.38,60.4,60.34,60.38,88610.0,50.9129,50.9297,50.8791,50.9129,88610.0
2017-05-15 10:25:00,60.38,60.4,60.34,60.38,58393.0,50.9129,50.9297,50.8791,50.9129,58393.0
2017-05-15 10:30:00,60.38,60.4,60.36,60.37,36919.0,50.9129,50.9297,50.896,50.9044,36919.0
2017-05-15 10:35:00,60.37,60.38,60.3,60.3,36345.0,50.9044,50.9129,50.8454,50.8454,36345.0
2017-05-15 10:40:00,60.3,60.33,60.27,60.33,46556.0,50.8454,50.8707,50.8201,50.8707,46556.0
2017-05-15 10:45:00,60.33,60.33,60.28,60.32,26870.0,50.8707,50.8707,50.8285,50.8623,26870.0
2017-05-15 10:50:00,60.31,60.35,60.28,60.35,81098.0,50.8538,50.8876,50.8285,50.8876,81098.0
2017-05-15 10:55:00,60.35,60.39,60.34,60.38,77000.0,50.8876,50.9213,50.8791,50.9129,77000.0
2017-05-15 11:00:00,60.39,60.4,60.35,60.38,57871.0,50.9213,50.9297,50.8876,50.9129,57871.0
2017-05-15 11:05:00,60.39,60.4,60.36,60.37,21678.0,50.9213,50.9297,50.896,50.9044,21678.0
2017-05-15 11:10:00,60.37,60.39,60.34,60.36,41981.0,50.9044,50.9213,50.8791,50.896,41981.0
2017-05-15 11:15:00,60.37,60.4,60.35,60.39,41504.0,50.9044,50.9297,50.8876,50.9213,41504.0
2017-05-15 11:20:00,60.38,60.38,60.34,60.35,35798.0,50.9129,50.9129,50.8791,50.8876,35798.0
2017-05-15 11:25:00,60.35,60.36,60.34,60.35,39687.0,50.8876,50.896,50.8791,50.8876,39687.0
2017-05-15 11:30:00,60.36,60.38,60.34,60.38,27566.0,50.896,50.9129,50.8791,50.9129,27566.0
2017-05-15 11:35:00,60.37,60.41,60.36,60.4,26557.0,50.9044,50.9382,50.896,50.9297,26557.0
2017-05-15 11:40:00,60.4,60.4,60.34,60.39,70039.0,50.9297,50.9297,50.8791,50.9213,70039.0
2017-05-15 11:45:00,60.39,60.39,60.33,60.34,28435.0,50.9213,50.9213,50.8707,50.8791,28435.0
2017-05-15 11:50:00,60.33,60.35,60.31,60.35,29017.0,50.8707,50.8876,50.8538,50.8876,29017.0
2017-05-15 11:55:00,60.35,60.35,60.32,60.34,37760.0,50.8876,50.8876,50.8623,50.8791,37760.0
2017-05-15 12:00:00,60.34,60.35,60.33,60.35,21669.0,50.8791,50.8876,50.8707,50.8876,21669.0
2017-05-15 12:05:00,60.35,60.35,60.32,60.34,24072.0,50.8876,50.8876,50.8623,50.8791,24072.0
2017-05-15 12:10:00,60.34,60.35,60.31,60.31,22205.0,50.8791,50.8876,50.8538,50.8538,22205.0
2017-05-15 12:15:00,60.31,60.34,60.31,60.32,20352.0,50.8538,50.8791,50.8538,50.8623,20352.0
2017-05-15 12:20:00,60.32,60.32,60.31,60.31,8713.0,50.8623,50.8623,50.8538,50.8538,8713.0
2017-05-15 12:25:00,60.31,60.34,60.29,60.33,41521.0,50.8538,50.8791,50.837,50.8707,41521.0
2017-05-15 12:30:00,60.33,60.34,60.31,60.31,28092.0,50.8707,50.8791,50.8538,50.8538,28092.0
2017-05-15 12:35:00,60.32,60.32,60.29,60.29,42045.0,50.8623,50.8623,50.837,50.837,42045.0
2017-05-15 12:40:00,60.29,60.32,60.27,60.32,72665.0,50.837,50.8623,50.8201,50.8623,72665.0
2017-05-15 12:45:00,60.32,60.33,60.31,60.33,35531.0,50.8623,50.8707,50.8538,50.8707,35531.0
2017-05-15 12:50:00,60.32,60.4,60.32,60.4,70825.0,50.8623,50.9297,50.8623,50.9297,70825.0
2017-05-15 12:55:00,60.4,60.4,60.36,60.36,17663.0,50.9297,50.9297,50.896,50.896,17663.0
2017-05-15 13:00:00,60.36,60.38,60.36,60.38,48561.0,50.896,50.9129,50.896,50.9129,48561.0
2017-05-15 13:05:00,60.38,60.4,60.37,60.37,36698.0,50.9129,50.9297,50.9044,50.9044,36698.0
2017-05-15 13:10:00,60.38,60.38,60.36,60.36,21124.0,50.9129,50.9129,50.896,50.896,21124.0
2017-05-15 13:15:00,60.37,60.39,60.36,60.39,34576.0,50.9044,50.9213,50.896,50.9213,34576.0
2017-05-15 13:20:00,60.39,60.42,60.38,60.38,29368.0,50.9213,50.9466,50.9129,50.9129,29368.0
2017-05-15 13:25:00,60.38,60.39,60.38,60.38,16609.0,50.9129,50.9213,50.9129,50.9129,16609.0
2017-05-15 13:30:00,60.38,60.43,60.37,60.42,37847.0,50.9129,50.955,50.9044,50.9466,37847.0
2017-05-15 13:35:00,60.42,60.42,60.4,60.4,15371.0,50.9466,50.9466,50.9297,50.9297,15371.0
2017-05-15 13:40:00,60.4,60.42,60.39,60.42,30940.0,50.9297,50.9466,50.9213,50.9466,30940.0
2017-05-15 13:45:00,60.43,60.45,60.42,60.45,24489.0,50.955,50.9719,50.9466,50.9719,24489.0
2017-05-15 13:50:00,60.44,60.45,60.41,60.43,37911.0,50.9634,50.9719,50.9382,50.955,37911.0
2017-05-15 13:55:00,60.43,60.45,60.42,60.43,19934.0,50.955,50.9719,50.9466,50.955,19934.0
2017-05-15 14:00:00,60.43,60.43,60.4,60.4,22335.0,50.955,50.955,50.9297,50.9297,22335.0
2017-05-15 14:05:00,60.4,60.43,60.38,60.4,46323.0,50.9297,50.955,50.9129,50.9297,46323.0
2017-05-15 14:10:00,60.4,60.41,60.39,60.4,23142.0,50.9297,50.9382,50.9213,50.9297,23142.0
2017-05-15 14:15:00,60.41,60.42,60.39,60.4,33804.0,50.9382,50.9466,50.9213,50.9297,33804.0
2017-05-15 14:20:00,60.41,60.41,60.37,60.37,41195.0,50.9382,50.9382,50.9044,50.9044,41195.0
2017-05-15 14:25:00,60.37,60.38,60.3,60.31,61775.0,50.9044,50.9129,50.8454,50.8538,61775.0
2017-05-15 14:30:00,60.3,60.34,60.29,60.32,47920.0,50.8454,50.8791,50.837,50.8623,47920.0
2017-05-15 14:35:00,60.31,60.33,60.31,60.31,22456.0,50.8538,50.8707,50.8538,50.8538,22456.0
2017-05-15 14:40:00,60.32,60.37,60.31,60.34,41015.0,50.8623,50.9044,50.8538,50.8791,41015.0
2017-05-15 14:45:00,60.34,60.39,60.33,60.38,45091.0,50.8791,50.9213,50.8707,50.9129,45091.0
2017-05-15 14:50:00,60.37,60.38,60.35,60.38,38959.0,50.9044,50.9129,50.8876,50.9129,38959.0
2017-05-15 14:55:00,60.38,60.41,60.38,60.39,45272.0,50.9129,50.9382,50.9129,50.9213,45272.0
2017-05-15 15:00:00,60.38,60.39,60.37,60.37,31193.0,50.9129,50.9213,50.9044,50.9044,31193.0
2017-05-15 15:05:00,60.37,60.41,60.37,60.37,52765.0,50.9044,50.9382,50.9044,50.9044,52765.0
2017-05-15 15:10:00,60.37,60.38,60.33,60.35,51595.0,50.9044,50.9129,50.8707,50.8876,51595.0
2017-05-15 15:15:00,60.35,60.37,60.33,60.36,64458.0,50.8876,50.9044,50.8707,50.896,64458.0
2017-05-15 15:20:00,60.37,60.37,60.36,60.36,25561.0,50.9044,50.9044,50.896,50.896,25561.0
2017-05-15 15:25:00,60.37,60.4,60.34,60.34,81497.0,50.9044,50.9297,50.8791,50.8791,81497.0
2017-05-15 15:30:00,60.35,60.37,60.34,60.35,56027.0,50.8876,50.9044,50.8791,50.8876,56027.0
2017-05-15 15:35:00,60.35,60.36,60.31,60.31,74062.0,50.8876,50.896,50.8538,50.8538,74062.0
2017-05-15 15:40:00,60.32,60.37,60.31,60.35,170795.0,50.8623,50.9044,50.8538,50.8876,170795.0
2017-05-15 15:45:00,60.34,60.39,60.34,60.39,164089.0,50.8791,50.9213,50.8791,50.9213,164089.0
2017-05-15 15:50:00,60.39,60.44,60.38,60.41,253091.0,50.9213,50.9634,50.9129,50.9382,253091.0
2017-05-15 15:55:00,60.42,60.49,60.41,60.45,639579.0,50.9466,51.0056,50.9382,50.9719,639579.0
2017-05-16 09:30:00,60.68,60.7,60.26,60.3,194971.0,51.1658,51.1827,50.8117,50.8454,194971.0
2017-05-16 09:35:00,60.3,60.31,60.17,60.19,130927.0,50.8454,50.8538,50.7358,50.7526,130927.0
2017-05-16 09:40:00,60.18,60.4,60.08,60.4,159740.0,50.7442,50.9297,50.6599,50.9297,159740.0
2017-05-16 09:45:00,60.38,60.46,60.38,60.46,79347.0,50.9129,50.9803,50.9129,50.9803,79347.0
2017-05-16 09:50:00,60.46,60.52,60.43,60.48,118650.0,50.9803,51.0309,50.955,50.9972,118650.0
2017-05-16 09:55:00,60.49,60.51,60.4,60.42,96908.0,51.0056,51.0225,50.9297,50.9466,96908.0
2017-05-16 10:00:00,60.42,60.48,60.39,60.44,77523.0,50.9466,50.9972,50.9213,50.9634,77523.0
2017-05-16 10:05:00,60.44,60.46,60.4,60.43,48443.0,50.9634,50.9803,50.9297,50.955,48443.0
2017-05-16 10:10:00,60.43,60.47,60.4,60.4,96404.0,50.955,50.9887,50.9297,50.9297,96404.0
2017-05-16 10:15:00,60.4,60.4,60.33,60.35,40331.0,50.9297,50.9297,50.8707,50.8876,40331.0
2017-05-16 10:20:00,60.35,60.35,60.29,60.32,34453.0,50.8876,50.8876,50.837,50.8623,34453.0
2017-05-16 10:25:00,60.31,60.38,60.27,60.36,61906.0,50.8538,50.9129,50.8201,50.896,61906.0
2017-05-16 10:30:00,60.36,60.37,60.3,60.34,42805.0,50.896,50.9044,50.8454,50.8791,42805.0
2017-05-16 10:35:00,60.34,60.37,60.3,60.31,39369.0,50.8791,50.9044,50.8454,50.8538,39369.0
2017-05-16 10:40:00,60.31,60.32,60.19,60.19,59681.0,50.8538,50.8623,50.7526,50.7526,59681.0
2017-05-16 10:45:00,60.2,60.21,60.13,60.19,82874.0,50.7611,50.7695,50.7021,50.7526,82874.0
2017-05-16 10:50:00,60.19,60.23,60.18,60.19,45050.0,50.7526,50.7864,50.7442,50.7526,45050.0
2017-05-16 10:55:00,60.18,60.19,60.14,60.16,60827.0,50.7442,50.7526,50.7105,50.7273,60827.0
2017-05-16 11:00:00,60.16,60.19,60.1,60.18,101775.0,50.7273,50.7526,50.6768,50.7442,101775.0
2017-05-16 11:05:00,60.18,60.22,60.17,60.18,45034.0,50.7442,50.7779,50.7358,50.7442,45034.0
2017-05-16 11:10:00,60.19,60.19,60.12,60.13,43073.0,50.7526,50.7526,50.6936,50.7021,43073.0
2017-05-16 11:15:00,60.12,60.13,60.09,60.1,31485.0,50.6936,50.7021,50.6683,50.6768,31485.0
2017-05-16 11:20:00,60.09,60.15,60.08,60.08,42789.0,50.6683,50.7189,50.6599,50.6599,42789.0
2017-05-16 11:25:00,60.08,60.1,60.06,60.07,30577.0,50.6599,50.6768,50.643,50.6515,30577.0
2017-05-16 11:30:00,60.07,60.09,60.04,60.05,70533.0,50.6515,50.6683,50.6262,50.6346,70533.0
2017-05-16 11:35:00,60.05,60.09,60.03,60.09,45097.0,50.6346,50.6683,50.6177,50.6683,45097.0
2017-05-16 11:40:00,60.09,60.1,60.06,60.07,29263.0,50.6683,50.6768,50.643,50.6515,29263.0
2017-05-16 11:45:00,60.07,60.08,60.0,60.06,80291.0,50.6515,50.6599,50.5924,50.643,80291.0
2017-05-16 11:50:00,60.05,60.09,60.03,60.07,67277.0,50.6346,50.6683,50.6177,50.6515,67277.0
2017-05-16 11:55:00,60.07,60.07,60.01,60.01,39641.0,50.6515,50.6515,50.6009,50.6009,39641.0
2017-05-16 12:00:00,60.02,60.02,59.96,59.98,83322.0,50.6093,50.6093,50.5587,50.5756,83322.0
2017-05-16 12:05:00,59.98,59.98,59.95,59.96,23644.0,50.5756,50.5756,50.5503,50.5587,23644.0
2017-05-16 12:10:00,59.97,60.0,59.92,59.94,61256.0,50.5671,50.5924,50.525,50.5418,61256.0
2017-05-16 12:15:00,59.94,60.0,59.93,60.0,41498.0,50.5418,50.5924,50.5334,50.5924,41498.0
2017-05-16 12:20:00,60.0,60.0,59.89,59.96,82013.0,50.5924,50.5924,50.4997,50.5587,82013.0
2017-05-16 12:25:00,59.96,60.03,59.95,60.02,42222.0,50.5587,50.6177,50.5503,50.6093,42222.0
2017-05-16 12:30:00,60.02,60.08,60.01,60.07,49450.0,50.6093,50.6599,50.6009,50.6515,49450.0
2017-05-16 12:35:00,60.06,60.09,60.04,60.05,59618.0,50.643,50.6683,50.6262,50.6346,59618.0
2017-05-16 12:40:00,60.04,60.06,60.03,60.06,50294.0,50.6262,50.643,50.6177,50.643,50294.0
2017-05-16 12:45:00,60.05,60.07,60.04,60.07,24087.0,50.6346,50.6515,50.6262,50.6515,24087.0
2017-05-16 12:50:00,60.07,60.07,60.04,60.05,18827.0,50.6515,50.6515,50.6262,50.6346,18827.0
2017-05-16 12:55:00,60.05,60.07,60.04,60.06,26502.0,50.6346,50.6515,50.6262,50.643,26502.0
2017-05-16 13:00:00,60.05,60.07,60.04,60.06,49787.0,50.6346,50.6515,50.6262,50.643,49787.0
2017-05-16 13:05:00,60.06,60.08,60.03,60.04,30426.0,50.643,50.6599,50.6177,50.6262,30426.0
2017-05-16 13:10:00,60.05,60.07,60.04,60.05,15579.0,50.6346,50.6515,50.6262,50.6346,15579.0
2017-05-16 13:15:00,60.05,60.07,60.04,60.06,34840.0,50.6346,50.6515,50.6262,50.643,34840.0
2017-05-16 13:20:00,60.05,60.07,60.04,60.07,21149.0,50.6346,50.6515,50.6262,50.6515,21149.0
2017-05-16 13:25:00,60.07,60.07,60.03,60.04,24750.0,50.6515,50.6515,50.6177,50.6262,24750.0
2017-05-16 13:30:00,60.04,60.04,60.0,60.0,56671.0,50.6262,50.6262,50.5924,50.5924,56671.0
2017-05-16 13:35:00,60.01,60.01,59.96,59.96,38689.0,50.6009,50.6009,50.5587,50.5587,38689.0
2017-05-16 13:40:00,59.96,59.99,59.95,59.96,36926.0,50.5587,50.584,50.5503,50.5587,36926.0
2017-05-16 13:45:00,59.96,59.98,59.95,59.98,25705.0,50.5587,50.5756,50.5503,50.5756,25705.0
2017-05-16 13:50:00,59.98,60.02,59.97,60.02,43987.0,50.5756,50.6093,50.5671,50.6093,43987.0
2017-05-16 13:55:00,60.02,60.04,60.0,60.01,75265.0,50.6093,50.6262,50.5924,50.6009,75265.0
2017-05-16 14:00:00,60.01,60.01,59.99,59.99,44617.0,50.6009,50.6009,50.584,50.584,44617.0
2017-05-16 14:05:00,60.0,60.0,59.95,59.95,20127.0,50.5924,50.5924,50.5503,50.5503,20127.0
2017-05-16 14:10:00,59.95,59.96,59.93,59.95,58317.0,50.5503,50.5587,50.5334,50.5503,58317.0
2017-05-16 14:15:00,59.95,59.97,59.9,59.97,48783.0,50.5503,50.5671,50.5081,50.5671,48783.0
2017-05-16 14:20:00,59.97,59.97,59.92,59.94,36445.0,50.5671,50.5671,50.525,50.5418,36445.0
2017-05-16 14:25:00,59.94,59.94,59.89,59.89,32058.0,50.5418,50.5418,50.4997,50.4997,32058.0
2017-05-16 14:30:00,59.89,59.94,59.88,59.92,75029.0,50.4997,50.5418,50.4913,50.525,75029.0
2017-05-16 14:35:00,59.92,59.94,59.91,59.94,53141.0,50.525,50.5418,50.5165,50.5418,53141.0
2017-05-16 14:40:00,59.94,59.95,59.93,59.94,27462.0,50.5418,50.5503,50.5334,50.5418,27462.0
2017-05-16 14:45:00,59.94,59.95,59.92,59.93,48284.0,50.5418,50.5503,50.525,50.5334,48284.0
2017-05-16 14:50:00,59.93,59.94,59.89,59.91,57773.0,50.5334,50.5418,50.4997,50.5165,57773.0
2017-05-16 14:55:00,59.9,59.91,59.88,59.89,46906.0,50.5081,50.5165,50.4913,50.4997,46906.0
2017-05-16 15:00:00,59.89,59.93,59.89,59.93,57385.0,50.4997,50.5334,50.4997,50.5334,57385.0
2017-05-16 15:05:00,59.93,59.97,59.92,59.96,127104.0,50.5334,50.5671,50.525,50.5587,127104.0
2017-05-16 15:10:00,59.97,59.98,59.95,59.98,75698.0,50.5671,50.5756,50.5503,50.5756,75698.0
2017-05-16 15:15:00,59.97,59.99,59.96,59.96,99707.0,50.5671,50.584,50.5587,50.5587,99707.0
2017-05-16 15:20:00,59.96,59.97,59.94,59.94,47623.0,50.5587,50.5671,50.5418,50.5418,47623.0
2017-05-16 15:25:00,59.94,59.95,59.9,59.91,92518.0,50.5418,50.5503,50.5081,50.5165,92518.0
2017-05-16 15:30:00,59.92,59.94,59.91,59.94,81856.0,50.525,50.5418,50.5165,50.5418,81856.0
2017-05-16 15:35:00,59.94,59.97,59.93,59.94,65472.0,50.5418,50.5671,50.5334,50.5418,65472.0
2017-05-16 15:40:00,59.94,59.95,59.91,59.95,162018.0,50.5418,50.5503,50.5165,50.5503,162018.0
2017-05-16 15:45:00,59.95,59.95,59.93,59.93,118584.0,50.5503,50.5503,50.5334,50.5334,118584.0
2017-05-16 15:50:00,59.94,59.99,59.92,59.95,359426.0,50.5418,50.584,50.525,50.5503,359426.0
2017-05-16 15:55:00,59.96,59.98,59.92,59.98,424680.0,50.5587,50.5756,50.525,50.5756,424680.0
2017-05-17 09:30:00,59.89,60.3,59.82,60.28,324508.0,50.4997,50.8454,50.4407,50.8285,324508.0
2017-05-17 09:35:00,60.29,60.33,60.06,60.07,132075.0,50.837,50.8707,50.643,50.6515,132075.0
2017-05-17 09:40:00,60.07,60.07,59.88,59.92,95257.0,50.6515,50.6515,50.4913,50.525,95257.0
2017-05-17 09:45:00,59.89,59.9,59.78,59.8,60295.0,50.4997,50.5081,50.4069,50.4238,60295.0
2017-05-17 09:50:00,59.8,59.88,59.78,59.78,60563.0,50.4238,50.4913,50.4069,50.4069,60563.0
2017-05-17 09:55:00,59.78,59.89,59.73,59.88,102577.0,50.4069,50.4997,50.3648,50.4913,102577.0
2017-05-17 10:00:00,59.88,59.89,59.75,59.81,96900.0,50.4913,50.4997,50.3816,50.4322,96900.0
2017-05-17 10:05:00,59.81,59.87,59.76,59.85,72053.0,50.4322,50.4828,50.3901,50.466,72053.0
2017-05-17 10:10:00,59.85,59.86,59.67,59.68,109352.0,50.466,50.4744,50.3142,50.3226,109352.0
2017-05-17 10:15:00,59.68,59.83,59.66,59.8,48556.0,50.3226,50.4491,50.3057,50.4238,48556.0
2017-05-17 10:20:00,59.81,59.81,59.7,59.74,52034.0,50.4322,50.4322,50.3395,50.3732,52034.0
2017-05-17 10:25:00,59.75,59.76,59.68,59.73,38377.0,50.3816,50.3901,50.3226,50.3648,38377.0
2017-05-17 10:30:00,59.73,59.78,59.7,59.71,39143.0,50.3648,50.4069,50.3395,50.3479,39143.0
2017-05-17 10:35:00,59.7,59.71,59.63,59.69,82382.0,50.3395,50.3479,50.2804,50.331,82382.0
2017-05-17 10:40:00,59.68,59.73,59.65,59.72,35403.0,50.3226,50.3648,50.2973,50.3563,35403.0
2017-05-17 10:45:00,59.72,59.73,59.64,59.65,45101.0,50.3563,50.3648,50.2889,50.2973,45101.0
2017-05-17 10:50:00,59.65,59.66,59.61,59.62,62124.0,50.2973,50.3057,50.2636,50.272,62124.0
2017-05-17 10:55:00,59.63,59.69,59.58,59.69,66062.0,50.2804,50.331,50.2383,50.331,66062.0
2017-05-17 11:00:00,59.68,59.7,59.55,59.56,53180.0,50.3226,50.3395,50.213,50.2214,53180.0
2017-05-17 11:05:00,59.55,59.64,59.55,59.64,26049.0,50.213,50.2889,50.213,50.2889,26049.0
2017-05-17 11:10:00,59.64,59.65,59.58,59.65,48739.0,50.2889,50.2973,50.2383,50.2973,48739.0
2017-05-17 11:15:00,59.65,59.73,59.64,59.68,58452.0,50.2973,50.3648,50.2889,50.3226,58452.0
2017-05-17 11:20:00,59.67,59.68,59.63,59.67,44906.0,50.3142,50.3226,50.2804,50.3142,44906.0
2017-05-17 11:25:00,59.67,59.68,59.62,59.64,37988.0,50.3142,50.3226,50.272,50.2889,37988.0
2017-05-17 11:30:00,59.63,59.67,59.61,59.67,32469.0,50.2804,50.3142,50.2636,50.3142,32469.0
2017-05-17 11:35:00,59.67,59.68,59.63,59.67,28999.0,50.3142,50.3226,50.2804,50.3142,28999.0
2017-05-17 11:40:00,59.66,59.73,59.64,59.67,65801.0,50.3057,50.3648,50.2889,50.3142,65801.0
2017-05-17 11:45:00,59.67,59.74,59.67,59.73,32605.0,50.3142,50.3732,50.3142,50.3648,32605.0
2017-05-17 11:50:00,59.73,59.74,59.65,59.66,34679.0,50.3648,50.3732,50.2973,50.3057,34679.0
2017-05-17 11:55:00,59.66,59.77,59.65,59.75,36434.0,50.3057,50.3985,50.2973,50.3816,36434.0
2017-05-17 12:00:00,59.75,59.75,59.69,59.73,26234.0,50.3816,50.3816,50.331,50.3648,26234.0
2017-05-17 12:05:00,59.73,59.77,59.72,59.75,36774.0,50.3648,50.3985,50.3563,50.3816,36774.0
2017-05-17 12:10:00,59.74,59.76,59.7,59.71,27253.0,50.3732,50.3901,50.3395,50.3479,27253.0
2017-05-17 12:15:00,59.71,59.77,59.7,59.75,24336.0,50.3479,50.3985,50.3395,50.3816,24336.0
2017-05-17 12:20:00,59.75,59.79,59.73,59.77,21112.0,50.3816,50.4154,50.3648,50.3985,21112.0
2017-05-17 12:25:00,59.77,59.8,59.74,59.75,37281.0,50.3985,50.4238,50.3732,50.3816,37281.0
2017-05-17 12:30:00,59.75,59.75,59.71,59.73,25772.0,50.3816,50.3816,50.3479,50.3648,25772.0
2017-05-17 12:35:00,59.73,59.79,59.73,59.79,22693.0,50.3648,50.4154,50.3648,50.4154,22693.0
2017-05-17 12:40:00,59.8,59.81,59.78,59.8,19496.0,50.4238,50.4322,50.4069,50.4238,19496.0
2017-05-17 12:45:00,59.81,59.81,59.75,59.8,34692.0,50.4322,50.4322,50.3816,50.4238,34692.0
2017-05-17 12:50:00,59.8,59.81,59.78,59.79,22502.0,50.4238,50.4322,50.4069,50.4154,22502.0
2017-05-17 12:55:00,59.8,59.82,59.79,59.8,21814.0,50.4238,50.4407,50.4154,50.4238,21814.0
2017-05-17 13:00:00,59.81,59.82,59.76,59.77,32337.0,50.4322,50.4407,50.3901,50.3985,32337.0
2017-05-17 13:05:00,59.76,59.8,59.75,59.79,36633.0,50.3901,50.4238,50.3816,50.4154,36633.0
2017-05-17 13:10:00,59.8,59.81,59.76,59.81,37686.0,50.4238,50.4322,50.3901,50.4322,37686.0
2017-05-17 13:15:00,59.81,59.83,59.78,59.78,23133.0,50.4322,50.4491,50.4069,50.4069,23133.0
2017-05-17 13:20:00,59.78,59.82,59.76,59.8,33645.0,50.4069,50.4407,50.3901,50.4238,33645.0
2017-05-17 13:25:00,59.8,59.86,59.77,59.86,49494.0,50.4238,50.4744,50.3985,50.4744,49494.0
2017-05-17 13:30:00,59.86,59.88,59.85,59.87,36914.0,50.4744,50.4913,50.466,50.4828,36914.0
2017-05-17 13:35:00,59.87,59.88,59.8,59.85,51685.0,50.4828,50.4913,50.4238,50.466,51685.0
2017-05-17 13:40:00,59.85,59.85,59.8,59.84,37480.0,50.466,50.466,50.4238,50.4575,37480.0
2017-05-17 13:45:00,59.83,59.87,59.81,59.87,52470.0,50.4491,50.4828,50.4322,50.4828,52470.0
2017-05-17 13:50:00,59.87,59.88,59.85,59.86,20245.0,50.4828,50.4913,50.466,50.4744,20245.0
2017-05-17 13:55:00,59.86,59.91,59.82,59.9,133195.0,50.4744,50.5165,50.4407,50.5081,133195.0
2017-05-17 14:00:00,59.91,59.94,59.87,59.88,104028.0,50.5165,50.5418,50.4828,50.4913,104028.0
2017-05-17 14:05:00,59.89,59.94,59.88,59.94,48566.0,50.4997,50.5418,50.4913,50.5418,48566.0
2017-05-17 14:10:00,59.93,59.93,59.86,59.89,44396.0,50.5334,50.5334,50.4744,50.4997,44396.0
2017-05-17 14:15:00,59.89,59.9,59.82,59.86,102149.0,50.4997,50.5081,50.4407,50.4744,102149.0
2017-05-17 14:20:00,59.85,59.9,59.84,59.87,71862.0,50.466,50.5081,50.4575,50.4828,71862.0
2017-05-17 14:25:00,59.87,59.91,59.85,59.89,54413.0,50.4828,50.5165,50.466,50.4997,54413.0
2017-05-17 14:30:00,59.9,59.95,59.9,59.94,61695.0,50.5081,50.5503,50.5081,50.5418,61695.0
2017-05-17 14:35:00,59.94,59.94,59.85,59.86,88702.0,50.5418,50.5418,50.466,50.4744,88702.0
2017-05-17 14:40:00,59.87,59.89,59.82,59.84,84537.0,50.4828,50.4997,50.4407,50.4575,84537.0
2017-05-17 14:45:00,59.83,59.86,59.79,59.83,94653.0,50.4491,50.4744,50.4154,50.4491,94653.0
2017-05-17 14:50:00,59.84,59.88,59.82,59.86,47819.0,50.4575,50.4913,50.4407,50.4744,47819.0
2017-05-17 14:55:00,59.87,59.9,59.84,59.9,46972.0,50.4828,50.5081,50.4575,50.5081,46972.0
2017-05-17 15:00:00,59.89,59.89,59.85,59.88,35702.0,50.4997,50.4997,50.466,50.4913,35702.0
2017-05-17 15:05:00,59.88,59.89,59.85,59.86,43399.0,50.4913,50.4997,50.466,50.4744,43399.0
2017-05-17 15:10:00,59.85,59.88,59.82,59.86,86672.0,50.466,50.4913,50.4407,50.4744,86672.0
2017-05-17 15:15:00,59.86,59.89,59.85,59.87,31713.0,50.4744,50.4997,50.466,50.4828,31713.0
2017-05-17 15:20:00,59.88,59.93,59.86,59.87,57190.0,50.4913,50.5334,50.4744,50.4828,57190.0
2017-05-17 15:25:00,59.87,59.95,59.83,59.84,38216.0,50.4828,50.5503,50.4491,50.4575,38216.0
2017-05-17 15:30:00,59.83,59.89,59.83,59.85,64907.0,50.4491,50.4997,50.4491,50.466,64907.0
2017-05-17 15:35:00,59.86,59.9,59.85,59.85,49009.0,50.4744,50.5081,50.466,50.466,49009.0
2017-05-17 15:40:00,59.85,59.87,59.81,59.83,174183.0,50.466,50.4828,50.4322,50.4491,174183.0
2017-05-17 15:45:00,59.83,59.9,59.82,59.84,376549.0,50.4491,50.5081,50.4407,50.4575,376549.0
2017-05-17 15:50:00,59.84,59.84,59.74,59.79,578013.0,50.4575,50.4575,50.3732,50.4154,578013.0
2017-05-17 15:55:00,59.79,59.8,59.73,59.74,826414.0,50.4154,50.4238,50.3648,50.3732,826414.0
2017-05-18 09:30:00,59.76,59.86,59.61,59.64,275945.0,50.3901,50.4744,50.2636,50.2889,275945.0
2017-05-18 09:35:00,59.64,59.75,59.59,59.66,116819.0,50.2889,50.3816,50.2467,50.3057,116819.0
2017-05-18 09:40:00,59.66,59.73,59.59,59.7,110173.0,50.3057,50.3648,50.2467,50.3395,110173.0
2017-05-18 09:45:00,59.7,59.75,59.63,59.65,70178.0,50.3395,50.3816,50.2804,50.2973,70178.0
2017-05-18 09:50:00,59.65,59.68,59.46,59.58,155461.0,50.2973,50.3226,50.1371,50.2383,155461.0
2017-05-18 09:55:00,59.58,59.58,58.9,59.39,727285.0,50.2383,50.2383,49.6649,50.0781,727285.0
2017-05-18 10:00:00,59.4,59.6,59.4,59.58,159342.0,50.0865,50.2552,50.0865,50.2383,159342.0
2017-05-18 10:05:00,59.58,59.59,59.43,59.53,106633.0,50.2383,50.2467,50.1118,50.1961,106633.0
2017-05-18 10:10:00,59.53,59.66,59.52,59.56,72407.0,50.1961,50.3057,50.1877,50.2214,72407.0
2017-05-18 10:15:00,59.56,59.58,59.47,59.48,75903.0,50.2214,50.2383,50.1455,50.154,75903.0
2017-05-18 10:20:00,59.48,59.56,59.46,59.51,59420.0,50.154,50.2214,50.1371,50.1793,59420.0
2017-05-18 10:25:00,59.5,59.57,59.5,59.52,80609.0,50.1708,50.2299,50.1708,50.1877,80609.0
2017-05-18 10:30:00,59.52,59.59,59.5,59.53,71293.0,50.1877,50.2467,50.1708,50.1961,71293.0
2017-05-18 10:35:00,59.53,59.6,59.52,59.57,38377.0,50.1961,50.2552,50.1877,50.2299,38377.0
2017-05-18 10:40:00,59.58,59.61,59.53,59.53,65027.0,50.2383,50.2636,50.1961,50.1961,65027.0
2017-05-18 10:45:00,59.52,59.55,59.51,59.51,35879.0,50.1877,50.213,50.1793,50.1793,35879.0
2017-05-18 10:50:00,59.52,59.53,59.46,59.51,71973.0,50.1877,50.1961,50.1371,50.1793,71973.0
2017-05-18 10:55:00,59.51,59.57,59.5,59.51,67033.0,50.1793,50.2299,50.1708,50.1793,67033.0
2017-05-18 11:00:00,59.51,59.61,59.51,59.59,47418.0,50.1793,50.2636,50.1793,50.2467,47418.0
2017-05-18 11:05:00,59.59,59.65,59.58,59.64,45631.0,50.2467,50.2973,50.2383,50.2889,45631.0
2017-05-18 11:10:00,59.64,59.67,59.62,59.66,39603.0,50.2889,50.3142,50.272,50.3057,39603.0
2017-05-18 11:15:00,59.66,59.68,59.62,59.62,55922.0,50.3057,50.3226,50.272,50.272,55922.0
2017-05-18 11:20:00,59.63,59.74,59.62,59.73,51085.0,50.2804,50.3732,50.272,50.3648,51085.0
2017-05-18 11:25:00,59.72,59.72,59.63,59.63,72298.0,50.3563,50.3563,50.2804,50.2804,72298.0
2017-05-18 11:30:00,59.64,59.69,59.64,59.67,32191.0,50.2889,50.331,50.2889,50.3142,32191.0
2017-05-18 11:35:00,59.67,59.69,59.59,59.6,104765.0,50.3142,50.331,50.2467,50.2552,104765.0
2017-05-18 11:40:00,59.6,59.62,59.54,59.55,61849.0,50.2552,50.272,50.2046,50.213,61849.0
2017-05-18 11:45:00,59.55,59.61,59.54,59.57,34141.0,50.213,50.2636,50.2046,50.2299,34141.0
2017-05-18 11:50:00,59.57,59.63,59.56,59.61,52682.0,50.2299,50.2804,50.2214,50.2636,52682.0
2017-05-18 11:55:00,59.61,59.62,59.57,59.62,42198.0,50.2636,50.272,50.2299,50.272,42198.0
2017-05-18 12:00:00,59.62,59.62,59.49,59.52,277051.0,50.272,50.272,50.1624,50.1877,277051.0
2017-05-18 12:05:00,59.52,59.56,59.49,59.51,183670.0,50.1877,50.2214,50.1624,50.1793,183670.0
2017-05-18 12:10:00,59.51,59.61,59.51,59.59,45587.0,50.1793,50.2636,50.1793,50.2467,45587.0
2017-05-18 12:15:00,59.59,59.6,59.54,59.55,99478.0,50.2467,50.2552,50.2046,50.213,99478.0
2017-05-18 12:20:00,59.55,59.6,59.53,59.6,102812.0,50.213,50.2552,50.1961,50.2552,102812.0
2017-05-18 12:25:00,59.59,59.62,59.56,59.56,41530.0,50.2467,50.272,50.2214,50.2214,41530.0
2017-05-18 12:30:00,59.56,59.61,59.55,59.6,40975.0,50.2214,50.2636,50.213,50.2552,40975.0
2017-05-18 12:35:00,59.61,59.61,59.57,59.57,21904.0,50.2636,50.2636,50.2299,50.2299,21904.0
2017-05-18 12:40:00,59.58,59.59,59.54,59.55,59041.0,50.2383,50.2467,50.2046,50.213,59041.0
2017-05-18 12:45:00,59.55,59.58,59.53,59.54,83465.0,50.213,50.2383,50.1961,50.2046,83465.0
2017-05-18 12:50:00,59.55,59.55,59.49,59.49,41919.0,50.213,50.213,50.1624,50.1624,41919.0
2017-05-18 12:55:00,59.48,59.49,59.46,59.48,34607.0,50.154,50.1624,50.1371,50.154,34607.0
2017-05-18 13:00:00,59.49,59.52,59.48,59.5,145762.0,50.1624,50.1877,50.154,50.1708,145762.0
2017-05-18 13:05:00,59.5,59.51,59.4,59.4,95706.0,50.1708,50.1793,50.0865,50.0865,95706.0
2017-05-18 13:10:00,59.4,59.46,59.4,59.44,37720.0,50.0865,50.1371,50.0865,50.1202,37720.0
2017-05-18 13:15:00,59.44,59.45,59.4,59.42,51526.0,50.1202,50.1287,50.0865,50.1034,51526.0
2017-05-18 13:20:00,59.42,59.44,59.41,59.41,30711.0,50.1034,50.1202,50.0949,50.0949,30711.0
2017-05-18 13:25:00,59.42,59.43,59.36,59.37,81760.0,50.1034,50.1118,50.0528,50.0612,81760.0
2017-05-18 13:30:00,59.38,59.42,59.37,59.41,59342.0,50.0696,50.1034,50.0612,50.0949,59342.0
2017-05-18 13:35:00,59.41,59.45,59.41,59.42,43402.0,50.0949,50.1287,50.0949,50.1034,43402.0
2017-05-18 13:40:00,59.42,59.44,59.41,59.43,25571.0,50.1034,50.1202,50.0949,50.1118,25571.0
2017-05-18 13:45:00,59.44,59.44,59.4,59.42,33981.0,50.1202,50.1202,50.0865,50.1034,33981.0
2017-05-18 13:50:00,59.42,59.46,59.41,59.46,45781.0,50.1034,50.1371,50.0949,50.1371,45781.0
2017-05-18 13:55:00,59.46,59.52,59.45,59.5,51819.0,50.1371,50.1877,50.1287,50.1708,51819.0
2017-05-18 14:00:00,59.5,59.64,59.5,59.6,71022.0,50.1708,50.2889,50.1708,50.2552,71022.0
2017-05-18 14:05:00,59.61,59.65,59.58,59.62,50592.0,50.2636,50.2973,50.2383,50.272,50592.0
2017-05-18 14:10:00,59.62,59.62,59.58,59.59,40681.0,50.272,50.272,50.2383,50.2467,40681.0
2017-05-18 14:15:00,59.59,59.59,59.56,59.57,34318.0,50.2467,50.2467,50.2214,50.2299,34318.0
2017-05-18 14:20:00,59.58,59.64,59.57,59.62,53444.0,50.2383,50.2889,50.2299,50.272,53444.0
2017-05-18 14:25:00,59.62,59.63,59.6,59.61,37620.0,50.272,50.2804,50.2552,50.2636,37620.0
2017-05-18 14:30:00,59.61,59.69,59.6,59.65,46599.0,50.2636,50.331,50.2552,50.2973,46599.0
2017-05-18 14:35:00,59.65,59.73,59.65,59.73,61216.0,50.2973,50.3648,50.2973,50.3648,61216.0
2017-05-18 14:40:00,59.73,59.73,59.67,59.69,36823.0,50.3648,50.3648,50.3142,50.331,36823.0
2017-05-18 14:45:00,59.7,59.7,59.64,59.67,53871.0,50.3395,50.3395,50.2889,50.3142,53871.0
2017-05-18 14:50:00,59.67,59.72,59.65,59.72,109360.0,50.3142,50.3563,50.2973,50.3563,109360.0
2017-05-18 14:55:00,59.72,59.73,59.68,59.69,52709.0,50.3563,50.3648,50.3226,50.331,52709.0
2017-05-18 15:00:00,59.7,59.7,59.67,59.7,55757.0,50.3395,50.3395,50.3142,50.3395,55757.0
2017-05-18 15:05:00,59.7,59.73,59.66,59.73,73716.0,50.3395,50.3648,50.3057,50.3648,73716.0
2017-05-18 15:10:00,59.73,59.77,59.72,59.77,105477.0,50.3648,50.3985,50.3563,50.3985,105477.0
2017-05-18 15:15:00,59.77,59.79,59.74,59.77,75152.0,50.3985,50.4154,50.3732,50.3985,75152.0
2017-05-18 15:20:00,59.77,59.8,59.73,59.77,63874.0,50.3985,50.4238,50.3648,50.3985,63874.0
2017-05-18 15:25:00,59.77,59.82,59.75,59.82,143599.0,50.3985,50.4407,50.3816,50.4407,143599.0
2017-05-18 15:30:00,59.81,59.82,59.75,59.77,134911.0,50.4322,50.4407,50.3816,50.3985,134911.0
2017-05-18 15:35:00,59.77,59.86,59.76,59.86,159453.0,50.3985,50.4744,50.3901,50.4744,159453.0
2017-05-18 15:40:00,59.86,59.86,59.8,59.81,161632.0,50.4744,50.4744,50.4238,50.4322,161632.0
2017-05-18 15:45:00,59.82,59.9,59.81,59.9,214246.0,50.4407,50.5081,50.4322,50.5081,214246.0
2017-05-18 15:50:00,59.9,59.94,59.87,59.9,264922.0,50.5081,50.5418,50.4828,50.5081,264922.0
2017-05-18 15:55:00,59.9,59.94,59.8,59.81,703053.0,50.5081,50.5418,50.4238,50.4322,703053.0
2017-05-19 09:30:00,59.94,60.59,59.94,60.47,1067213.0,50.5418,51.0899,50.5418,50.9887,1067213.0
2017-05-19 09:35:00,60.47,61.16,60.47,60.84,492707.0,50.9887,51.5706,50.9887,51.3007,492707.0
2017-05-19 09:40:00,60.84,61.29,60.79,61.2,336231.0,51.3007,51.6802,51.2586,51.6043,336231.0
2017-05-19 09:45:00,61.19,61.2,60.93,60.94,157831.0,51.5959,51.6043,51.3766,51.385,157831.0
2017-05-19 09:50:00,60.93,61.16,60.92,61.1,168471.0,51.3766,51.5706,51.3682,51.52,168471.0
2017-05-19 09:55:00,61.11,61.17,61.02,61.06,131893.0,51.5284,51.579,51.4525,51.4862,131893.0
2017-05-19 10:00:00,61.07,61.12,61.0,61.09,113794.0,51.4947,51.5368,51.4356,51.5115,113794.0
2017-05-19 10:05:00,61.1,61.1,61.01,61.09,90744.0,51.52,51.52,51.4441,51.5115,90744.0
2017-05-19 10:10:00,61.09,61.12,61.04,61.06,121086.0,51.5115,51.5368,51.4694,51.4862,121086.0
2017-05-19 10:15:00,61.05,61.07,61.0,61.06,84467.0,51.4778,51.4947,51.4356,51.4862,84467.0
2017-05-19 10:20:00,61.07,61.07,60.97,60.98,106893.0,51.4947,51.4947,51.4103,51.4188,106893.0
2017-05-19 10:25:00,60.97,61.1,60.95,61.1,56884.0,51.4103,51.52,51.3935,51.52,56884.0
2017-05-19 10:30:00,61.1,61.21,61.09,61.18,123815.0,51.52,51.6127,51.5115,51.5874,123815.0
2017-05-19 10:35:00,61.17,61.24,61.12,61.23,92683.0,51.579,51.638,51.5368,51.6296,92683.0
2017-05-19 10:40:00,61.24,61.29,61.23,61.26,154611.0,51.638,51.6802,51.6296,51.6549,154611.0
2017-05-19 10:45:00,61.27,61.29,61.2,61.29,79232.0,51.6633,51.6802,51.6043,51.6802,79232.0
2017-05-19 10:50:00,61.29,61.49,61.29,61.46,199815.0,51.6802,51.8488,51.6802,51.8235,199815.0
2017-05-19 10:55:00,61.47,61.54,61.43,61.46,212489.0,51.8319,51.891,51.7982,51.8235,212489.0
2017-05-19 11:00:00,61.45,61.47,61.42,61.45,128427.0,51.8151,51.8319,51.7898,51.8151,128427.0
2017-05-19 11:05:00,61.45,61.5,61.43,61.43,88830.0,51.8151,51.8572,51.7982,51.7982,88830.0
2017-05-19 11:10:00,61.43,61.5,61.4,61.47,107236.0,51.7982,51.8572,51.7729,51.8319,107236.0
2017-05-19 11:15:00,61.47,61.5,61.41,61.47,119377.0,51.8319,51.8572,51.7814,51.8319,119377.0
2017-05-19 11:20:00,61.47,61.48,61.43,61.46,86627.0,51.8319,51.8404,51.7982,51.8235,86627.0
2017-05-19 11:25:00,61.46,61.55,61.45,61.54,108484.0,51.8235,51.8994,51.8151,51.891,108484.0
2017-05-19 11:30:00,61.54,61.62,61.52,61.6,143041.0,51.891,51.9584,51.8741,51.9416,143041.0
2017-05-19 11:35:00,61.61,61.64,61.55,61.63,118181.0,51.95,51.9753,51.8994,51.9669,118181.0
2017-05-19 11:40:00,61.63,61.68,61.57,61.67,92186.0,51.9669,52.009,51.9163,52.0006,92186.0
2017-05-19 11:45:00,61.68,61.72,61.67,61.69,109239.0,52.009,52.0428,52.0006,52.0175,109239.0
2017-05-19 11:50:00,61.69,61.75,61.68,61.75,77016.0,52.0175,52.068,52.009,52.068,77016.0
2017-05-19 11:55:00,61.74,61.78,61.69,61.77,101323.0,52.0596,52.0933,52.0175,52.0849,101323.0
2017-05-19 12:00:00,61.78,61.83,61.73,61.73,89294.0,52.0933,52.1355,52.0512,52.0512,89294.0
2017-05-19 12:05:00,61.73,61.76,61.66,61.71,83084.0,52.0512,52.0765,51.9922,52.0343,83084.0
2017-05-19 12:10:00,61.7,61.75,61.67,61.73,82087.0,52.0259,52.068,52.0006,52.0512,82087.0
2017-05-19 12:15:00,61.73,61.73,61.66,61.73,77192.0,52.0512,52.0512,51.9922,52.0512,77192.0
2017-05-19 12:20:00,61.73,61.74,61.64,61.71,61778.0,52.0512,52.0596,51.9753,52.0343,61778.0
2017-05-19 12:25:00,61.71,61.79,61.7,61.75,68097.0,52.0343,52.1018,52.0259,52.068,68097.0
2017-05-19 12:30:00,61.76,61.88,61.73,61.85,144809.0,52.0765,52.1777,52.0512,52.1524,144809.0
2017-05-19 12:35:00,61.85,61.88,61.82,61.87,160415.0,52.1524,52.1777,52.1271,52.1692,160415.0
2017-05-19 12:40:00,61.87,61.87,61.74,61.8,137644.0,52.1692,52.1692,52.0596,52.1102,137644.0
2017-05-19 12:45:00,61.8,61.86,61.79,61.86,60550.0,52.1102,52.1608,52.1018,52.1608,60550.0
2017-05-19 12:50:00,61.86,61.91,61.84,61.88,75629.0,52.1608,52.203,52.1439,52.1777,75629.0
2017-05-19 12:55:00,61.88,61.92,61.84,61.86,86633.0,52.1777,52.2114,52.1439,52.1608,86633.0
2017-05-19 13:00:00,61.85,61.86,61.76,61.77,70200.0,52.1524,52.1608,52.0765,52.0849,70200.0
2017-05-19 13:05:00,61.76,61.77,61.61,61.63,77496.0,52.0765,52.0849,51.95,51.9669,77496.0
2017-05-19 13:10:00,61.62,61.65,61.58,61.63,54352.0,51.9584,51.9837,51.9247,51.9669,54352.0
2017-05-19 13:15:00,61.63,61.63,61.52,61.58,65404.0,51.9669,51.9669,51.8741,51.9247,65404.0
2017-05-19 13:20:00,61.58,61.59,61.5,61.53,54260.0,51.9247,51.9331,51.8572,51.8825,54260.0
2017-05-19 13:25:00,61.53,61.53,61.46,61.47,45549.0,51.8825,51.8825,51.8235,51.8319,45549.0
2017-05-19 13:30:00,61.48,61.51,61.4,61.44,89217.0,51.8404,51.8657,51.7729,51.8067,89217.0
2017-05-19 13:35:00,61.44,61.49,61.4,61.42,69717.0,51.8067,51.8488,51.7729,51.7898,69717.0
2017-05-19 13:40:00,61.42,61.46,61.4,61.41,38670.0,51.7898,51.8235,51.7729,51.7814,38670.0
2017-05-19 13:45:00,61.41,61.42,61.36,61.38,91256.0,51.7814,51.7898,51.7392,51.7561,91256.0
2017-05-19 13:50:00,61.37,61.38,61.31,61.31,61280.0,51.7476,51.7561,51.697,51.697,61280.0
2017-05-19 13:55:00,61.32,61.4,61.31,61.36,55906.0,51.7055,51.7729,51.697,51.7392,55906.0
2017-05-19 14:00:00,61.36,61.42,61.36,61.4,170048.0,51.7392,51.7898,51.7392,51.7729,170048.0
2017-05-19 14:05:00,61.39,61.39,61.3,61.32,50244.0,51.7645,51.7645,51.6886,51.7055,50244.0
2017-05-19 14:10:00,61.33,61.34,61.28,61.34,53009.0,51.7139,51.7223,51.6717,51.7223,53009.0
2017-05-19 14:15:00,61.35,61.37,61.25,61.26,61531.0,51.7308,51.7476,51.6464,51.6549,61531.0
2017-05-19 14:20:00,61.26,61.34,61.26,61.32,53424.0,51.6549,51.7223,51.6549,51.7055,53424.0
2017-05-19 14:25:00,61.33,61.43,61.32,61.4,60526.0,51.7139,51.7982,51.7055,51.7729,60526.0
2017-05-19 14:30:00,61.4,61.43,61.36,61.4,60065.0,51.7729,51.7982,51.7392,51.7729,60065.0
2017-05-19 14:35:00,61.39,61.42,61.34,61.41,45535.0,51.7645,51.7898,51.7223,51.7814,45535.0
2017-05-19 14:40:00,61.41,61.44,61.41,61.42,38304.0,51.7814,51.8067,51.7814,51.7898,38304.0
2017-05-19 14:45:00,61.42,61.43,61.37,61.4,43227.0,51.7898,51.7982,51.7476,51.7729,43227.0
2017-05-19 14:50:00,61.4,61.42,61.39,61.41,31146.0,51.7729,51.7898,51.7645,51.7814,31146.0
2017-05-19 14:55:00,61.41,61.43,61.39,61.41,59795.0,51.7814,51.7982,51.7645,51.7814,59795.0
2017-05-19 15:00:00,61.41,61.41,61.33,61.38,91895.0,51.7814,51.7814,51.7139,51.7561,91895.0
2017-05-19 15:05:00,61.38,61.4,61.26,61.27,68907.0,51.7561,51.7729,51.6549,51.6633,68907.0
2017-05-19 15:10:00,61.28,61.31,61.21,61.25,112503.0,51.6717,51.697,51.6127,51.6464,112503.0
2017-05-19 15:15:00,61.25,61.33,61.23,61.32,134674.0,51.6464,51.7139,51.6296,51.7055,134674.0
2017-05-19 15:20:00,61.33,61.45,61.32,61.44,155272.0,51.7139,51.8151,51.7055,51.8067,155272.0
2017-05-19 15:25:00,61.45,61.48,61.41,61.45,165085.0,51.8151,51.8404,51.7814,51.8151,165085.0
2017-05-19 15:30:00,61.44,61.48,61.42,61.48,195908.0,51.8067,51.8404,51.7898,51.8404,195908.0
2017-05-19 15:35:00,61.47,61.52,61.46,61.49,169009.0,51.8319,51.8741,51.8235,51.8488,169009.0
2017-05-19 15:40:00,61.49,61.55,61.48,61.5,177837.0,51.8488,51.8994,51.8404,51.8572,177837.0
2017-05-19 15:45:00,61.5,61.5,61.43,61.46,308306.0,51.8572,51.8572,51.7982,51.8235,308306.0
2017-05-19 15:50:00,61.46,61.46,61.38,61.39,410273.0,51.8235,51.8235,51.7561,51.7645,410273.0
2017-05-19 15:55:00,61.39,61.44,61.31,61.35,838715.0,51.7645,51.8067,51.697,51.7308,838715.0
2017-05-22 09:30:00,61.03,61.3,61.03,61.27,211749.0,51.4609,51.6886,51.4609,51.6633,211749.0
2017-05-22 09:35:00,61.28,61.52,61.28,61.47,136243.0,51.6717,51.8741,51.6717,51.8319,136243.0
2017-05-22 09:40:00,61.48,61.72,61.47,61.6,137843.0,51.8404,52.0428,51.8319,51.9416,137843.0
2017-05-22 09:45:00,61.6,61.64,61.48,61.58,88396.0,51.9416,51.9753,51.8404,51.9247,88396.0
2017-05-22 09:50:00,61.58,61.6,61.48,61.51,50677.0,51.9247,51.9416,51.8404,51.8657,50677.0
2017-05-22 09:55:00,61.52,61.58,61.47,61.53,63348.0,51.8741,51.9247,51.8319,51.8825,63348.0
2017-05-22 10:00:00,61.52,61.54,61.49,61.53,48691.0,51.8741,51.891,51.8488,51.8825,48691.0
2017-05-22 10:05:00,61.54,61.59,61.49,61.59,60979.0,51.891,51.9331,51.8488,51.9331,60979.0
2017-05-22 10:10:00,61.59,61.59,61.5,61.55,64213.0,51.9331,51.9331,51.8572,51.8994,64213.0
2017-05-22 10:15:00,61.55,61.59,61.53,61.58,44192.0,51.8994,51.9331,51.8825,51.9247,44192.0
2017-05-22 10:20:00,61.58,61.63,61.55,61.6,112128.0,51.9247,51.9669,51.8994,51.9416,112128.0
2017-05-22 10:25:00,61.59,61.64,61.56,61.6,30535.0,51.9331,51.9753,51.9078,51.9416,30535.0
2017-05-22 10:30:00,61.6,61.61,61.5,61.54,63295.0,51.9416,51.95,51.8572,51.891,63295.0
2017-05-22 10:35:00,61.54,61.55,61.47,61.5,38111.0,51.891,51.8994,51.8319,51.8572,38111.0
2017-05-22 10:40:00,61.49,61.51,61.44,61.47,69775.0,51.8488,51.8657,51.8067,51.8319,69775.0
2017-05-22 10:45:00,61.48,61.54,61.46,61.49,67823.0,51.8404,51.891,51.8235,51.8488,67823.0
2017-05-22 10:50:00,61.48,61.56,61.48,61.54,32059.0,51.8404,51.9078,51.8404,51.891,32059.0
2017-05-22 10:55:00,61.54,61.58,61.52,61.57,31832.0,51.891,51.9247,51.8741,51.9163,31832.0
2017-05-22 11:00:00,61.56,61.57,61.48,61.51,62118.0,51.9078,51.9163,51.8404,51.8657,62118.0
2017-05-22 11:05:00,61.52,61.54,61.47,61.52,60740.0,51.8741,51.891,51.8319,51.8741,60740.0
2017-05-22 11:10:00,61.52,61.53,61.41,61.43,47433.0,51.8741,51.8825,51.7814,51.7982,47433.0
2017-05-22 11:15:00,61.43,61.46,61.41,61.45,76778.0,51.7982,51.8235,51.7814,51.8151,76778.0
2017-05-22 11:20:00,61.44,61.46,61.41,61.42,81178.0,51.8067,51.8235,51.7814,51.7898,81178.0
2017-05-22 11:25:00,61.42,61.45,61.41,61.43,90258.0,51.7898,51.8151,51.7814,51.7982,90258.0
2017-05-22 11:30:00,61.44,61.46,61.41,61.46,41691.0,51.8067,51.8235,51.7814,51.8235,41691.0
2017-05-22 11:35:00,61.46,61.48,61.42,61.44,36038.0,51.8235,51.8404,51.7898,51.8067,36038.0
2017-05-22 11:40:00,61.44,61.45,61.37,61.4,62417.0,51.8067,51.8151,51.7476,51.7729,62417.0
2017-05-22 11:45:00,61.4,61.42,61.38,61.4,35448.0,51.7729,51.7898,51.7561,51.7729,35448.0
2017-05-22 11:50:00,61.4,61.41,61.39,61.41,32366.0,51.7729,51.7814,51.7645,51.7814,32366.0
2017-05-22 11:55:00,61.4,61.46,61.4,61.44,57918.0,51.7729,51.8235,51.7729,51.8067,57918.0
2017-05-22 12:00:00,61.45,61.48,61.44,61.45,39193.0,51.8151,51.8404,51.8067,51.8151,39193.0
2017-05-22 12:05:00,61.44,61.46,61.43,61.44,23799.0,51.8067,51.8235,51.7982,51.8067,23799.0
2017-05-22 12:10:00,61.45,61.5,61.45,61.47,44337.0,51.8151,51.8572,51.8151,51.8319,44337.0
2017-05-22 12:15:00,61.47,61.51,61.45,61.47,33636.0,51.8319,51.8657,51.8151,51.8319,33636.0
2017-05-22 12:20:00,61.46,61.48,61.45,61.46,23744.0,51.8235,51.8404,51.8151,51.8235,23744.0
2017-05-22 12:25:00,61.46,61.47,61.45,61.46,24616.0,51.8235,51.8319,51.8151,51.8235,24616.0
2017-05-22 12:30:00,61.45,61.48,61.44,61.45,34486.0,51.8151,51.8404,51.8067,51.8151,34486.0
2017-05-22 12:35:00,61.45,61.48,61.45,61.48,19444.0,51.8151,51.8404,51.8151,51.8404,19444.0
2017-05-22 12:40:00,61.48,61.49,61.44,61.46,72873.0,51.8404,51.8488,51.8067,51.8235,72873.0
2017-05-22 12:45:00,61.46,61.47,61.43,61.43,30765.0,51.8235,51.8319,51.7982,51.7982,30765.0
2017-05-22 12:50:00,61.43,61.44,61.35,61.38,53038.0,51.7982,51.8067,51.7308,51.7561,53038.0
2017-05-22 12:55:00,61.37,61.38,61.35,61.36,29929.0,51.7476,51.7561,51.7308,51.7392,29929.0
2017-05-22 13:00:00,61.37,61.39,61.36,61.38,18886.0,51.7476,51.7645,51.7392,51.7561,18886.0
2017-05-22 13:05:00,61.39,61.41,61.38,61.41,43403.0,51.7645,51.7814,51.7561,51.7814,43403.0
2017-05-22 13:10:00,61.4,61.42,61.39,61.41,22459.0,51.7729,51.7898,51.7645,51.7814,22459.0
2017-05-22 13:15:00,61.41,61.42,61.36,61.41,66374.0,51.7814,51.7898,51.7392,51.7814,66374.0
2017-05-22 13:20:00,61.4,61.43,61.39,61.42,12845.0,51.7729,51.7982,51.7645,51.7898,12845.0
2017-05-22 13:25:00,61.43,61.44,61.41,61.43,20510.0,51.7982,51.8067,51.7814,51.7982,20510.0
2017-05-22 13:30:00,61.43,61.43,61.37,61.37,37104.0,51.7982,51.7982,51.7476,51.7476,37104.0
2017-05-22 13:35:00,61.38,61.4,61.37,61.39,25313.0,51.7561,51.7729,51.7476,51.7645,25313.0
2017-05-22 13:40:00,61.39,61.42,61.37,61.42,37306.0,51.7645,51.7898,51.7476,51.7898,37306.0
2017-05-22 13:45:00,61.42,61.44,61.41,61.44,14241.0,51.7898,51.8067,51.7814,51.8067,14241.0
2017-05-22 13:50:00,61.43,61.44,61.4,61.41,33965.0,51.7982,51.8067,51.7729,51.7814,33965.0
2017-05-22 13:55:00,61.42,61.43,61.39,61.4,22412.0,51.7898,51.7982,51.7645,51.7729,22412.0
2017-05-22 14:00:00,61.39,61.41,61.37,61.39,51080.0,51.7645,51.7814,51.7476,51.7645,51080.0
2017-05-22 14:05:00,61.39,61.41,61.37,61.37,71358.0,51.7645,51.7814,51.7476,51.7476,71358.0
2017-05-22 14:10:00,61.38,61.39,61.36,61.37,34160.0,51.7561,51.7645,51.7392,51.7476,34160.0
2017-05-22 14:15:00,61.36,61.38,61.35,61.38,38734.0,51.7392,51.7561,51.7308,51.7561,38734.0
2017-05-22 14:20:00,61.37,61.39,61.35,61.35,76930.0,51.7476,51.7645,51.7308,51.7308,76930.0
2017-05-22 14:25:00,61.36,61.37,61.33,61.35,29072.0,51.7392,51.7476,51.7139,51.7308,29072.0
2017-05-22 14:30:00,61.34,61.39,61.34,61.35,56280.0,51.7223,51.7645,51.7223,51.7308,56280.0
2017-05-22 14:35:00,61.36,61.38,61.35,61.36,30334.0,51.7392,51.7561,51.7308,51.7392,30334.0
2017-05-22 14:40:00,61.35,61.4,61.35,61.38,57193.0,51.7308,51.7729,51.7308,51.7561,57193.0
2017-05-22 14:45:00,61.38,61.39,61.37,61.38,39325.0,51.7561,51.7645,51.7476,51.7561,39325.0
2017-05-22 14:50:00,61.39,61.41,61.37,61.39,110343.0,51.7645,51.7814,51.7476,51.7645,110343.0
2017-05-22 14:55:00,61.39,61.4,61.35,61.35,72152.0,51.7645,51.7729,51.7308,51.7308,72152.0
2017-05-22 15:00:00,61.36,61.37,61.34,61.34,26906.0,51.7392,51.7476,51.7223,51.7223,26906.0
2017-05-22 15:05:00,61.35,61.36,61.31,61.31,89410.0,51.7308,51.7392,51.697,51.697,89410.0
2017-05-22 15:10:00,61.32,61.33,61.3,61.31,45849.0,51.7055,51.7139,51.6886,51.697,45849.0
2017-05-22 15:15:00,61.32,61.33,61.25,61.25,78991.0,51.7055,51.7139,51.6464,51.6464,78991.0
2017-05-22 15:20:00,61.25,61.3,61.24,61.3,77597.0,51.6464,51.6886,51.638,51.6886,77597.0
2017-05-22 15:25:00,61.29,61.3,61.25,61.27,71062.0,51.6802,51.6886,51.6464,51.6633,71062.0
2017-05-22 15:30:00,61.27,61.29,61.25,61.25,74382.0,51.6633,51.6802,51.6464,51.6464,74382.0
2017-05-22 15:35:00,61.26,61.29,61.24,61.28,93327.0,51.6549,51.6802,51.638,51.6717,93327.0
2017-05-22 15:40:00,61.29,61.29,61.25,61.27,153506.0,51.6802,51.6802,51.6464,51.6633,153506.0
2017-05-22 15:45:00,61.27,61.27,61.23,61.23,124475.0,51.6633,51.6633,51.6296,51.6296,124475.0
2017-05-22 15:50:00,61.24,61.25,61.22,61.23,163412.0,51.638,51.6464,51.6211,51.6296,163412.0
2017-05-22 15:55:00,61.22,61.24,61.2,61.22,437987.0,51.6211,51.638,51.6043,51.6211,437987.0
2017-05-23 09:30:00,61.4,61.5,61.14,61.21,173745.0,51.7729,51.8572,51.5537,51.6127,173745.0
2017-05-23 09:35:00,61.21,61.21,61.14,61.15,34237.0,51.6127,51.6127,51.5537,51.5621,34237.0
2017-05-23 09:40:00,61.15,61.15,61.1,61.12,65866.0,51.5621,51.5621,51.52,51.5368,65866.0
2017-05-23 09:45:00,61.12,61.15,60.98,61.03,102177.0,51.5368,51.5621,51.4188,51.4609,102177.0
2017-05-23 09:50:00,61.03,61.06,60.97,60.98,46802.0,51.4609,51.4862,51.4103,51.4188,46802.0
2017-05-23 09:55:00,60.98,60.98,60.89,60.89,68978.0,51.4188,51.4188,51.3429,51.3429,68978.0
2017-05-23 10:00:00,60.89,60.94,60.86,60.87,54212.0,51.3429,51.385,51.3176,51.326,54212.0
2017-05-23 10:05:00,60.87,60.92,60.86,60.91,42457.0,51.326,51.3682,51.3176,51.3598,42457.0
2017-05-23 10:10:00,60.91,60.96,60.86,60.93,66530.0,51.3598,51.4019,51.3176,51.3766,66530.0
2017-05-23 10:15:00,60.94,60.99,60.93,60.97,44131.0,51.385,51.4272,51.3766,51.4103,44131.0
2017-05-23 10:20:00,60.96,61.05,60.95,61.02,92796.0,51.4019,51.4778,51.3935,51.4525,92796.0
2017-05-23 10:25:00,61.01,61.02,60.97,60.98,55458.0,51.4441,51.4525,51.4103,51.4188,55458.0
2017-05-23 10:30:00,60.98,61.02,60.98,61.0,62454.0,51.4188,51.4525,51.4188,51.4356,62454.0
2017-05-23 10:35:00,61.0,61.02,60.98,60.98,56952.0,51.4356,51.4525,51.4188,51.4188,56952.0
2017-05-23 10:40:00,60.98,61.03,60.92,60.95,122504.0,51.4188,51.4609,51.3682,51.3935,122504.0
2017-05-23 10:45:00,60.95,60.98,60.87,60.89,59163.0,51.3935,51.4188,51.326,51.3429,59163.0
2017-05-23 10:50:00,60.89,60.94,60.88,60.92,52880.0,51.3429,51.385,51.3345,51.3682,52880.0
2017-05-23 10:55:00,60.93,60.96,60.91,60.95,115233.0,51.3766,51.4019,51.3598,51.3935,115233.0
2017-05-23 11:00:00,60.96,60.98,60.92,60.95,63590.0,51.4019,51.4188,51.3682,51.3935,63590.0
2017-05-23 11:05:00,60.94,60.97,60.92,60.97,98539.0,51.385,51.4103,51.3682,51.4103,98539.0
2017-05-23 11:10:00,60.97,60.97,60.93,60.94,41046.0,51.4103,51.4103,51.3766,51.385,41046.0
2017-05-23 11:15:00,60.94,60.98,60.93,60.97,52656.0,51.385,51.4188,51.3766,51.4103,52656.0
2017-05-23 11:20:00,60.97,60.98,60.92,60.96,134743.0,51.4103,51.4188,51.3682,51.4019,134743.0
2017-05-23 11:25:00,60.96,61.04,60.95,61.04,177084.0,51.4019,51.4694,51.3935,51.4694,177084.0
2017-05-23 11:30:00,61.04,61.05,60.98,61.01,46590.0,51.4694,51.4778,51.4188,51.4441,46590.0
2017-05-23 11:35:00,61.0,61.01,60.97,60.99,25203.0,51.4356,51.4441,51.4103,51.4272,25203.0
2017-05-23 11:40:00,61.0,61.01,60.99,61.01,19911.0,51.4356,51.4441,51.4272,51.4441,19911.0
2017-05-23 11:45:00,61.01,61.08,61.0,61.06,43184.0,51.4441,51.5031,51.4356,51.4862,43184.0
2017-05-23 11:50:00,61.05,61.05,61.01,61.02,56367.0,51.4778,51.4778,51.4441,51.4525,56367.0
2017-05-23 11:55:00,61.01,61.05,61.01,61.03,55651.0,51.4441,51.4778,51.4441,51.4609,55651.0
2017-05-23 12:00:00,61.03,61.12,61.01,61.11,81985.0,51.4609,51.5368,51.4441,51.5284,81985.0
2017-05-23 12:05:00,61.1,61.11,61.08,61.1,52824.0,51.52,51.5284,51.5031,51.52,52824.0
2017-05-23 12:10:00,61.11,61.11,61.08,61.09,39625.0,51.5284,51.5284,51.5031,51.5115,39625.0
2017-05-23 12:15:00,61.08,61.11,61.04,61.04,67895.0,51.5031,51.5284,51.4694,51.4694,67895.0
2017-05-23 12:20:00,61.04,61.08,61.04,61.08,67303.0,51.4694,51.5031,51.4694,51.5031,67303.0
2017-05-23 12:25:00,61.08,61.1,61.01,61.03,109316.0,51.5031,51.52,51.4441,51.4609,109316.0
2017-05-23 12:30:00,61.04,61.05,61.01,61.04,64942.0,51.4694,51.4778,51.4441,51.4694,64942.0
2017-05-23 12:35:00,61.04,61.06,61.01,61.05,50173.0,51.4694,51.4862,51.4441,51.4778,50173.0
2017-05-23 12:40:00,61.05,61.06,61.02,61.04,46100.0,51.4778,51.4862,51.4525,51.4694,46100.0
2017-05-23 12:45:00,61.03,61.08,61.02,61.07,48304.0,51.4609,51.5031,51.4525,51.4947,48304.0
2017-05-23 12:50:00,61.08,61.08,61.02,61.06,42436.0,51.5031,51.5031,51.4525,51.4862,42436.0
2017-05-23 12:55:00,61.05,61.07,61.03,61.05,30822.0,51.4778,51.4947,51.4609,51.4778,30822.0
2017-05-23 13:00:00,61.06,61.07,61.02,61.03,48890.0,51.4862,51.4947,51.4525,51.4609,48890.0
2017-05-23 13:05:00,61.03,61.1,61.02,61.09,54294.0,51.4609,51.52,51.4525,51.5115,54294.0
2017-05-23 13:10:00,61.08,61.1,61.04,61.08,25765.0,51.5031,51.52,51.4694,51.5031,25765.0
2017-05-23 13:15:00,61.07,61.08,61.05,61.06,20018.0,51.4947,51.5031,51.4778,51.4862,20018.0
2017-05-23 13:20:00,61.06,61.09,61.04,61.09,32368.0,51.4862,51.5115,51.4694,51.5115,32368.0
2017-05-23 13:25:00,61.09,61.14,61.09,61.13,20070.0,51.5115,51.5537,51.5115,51.5453,20070.0
2017-05-23 13:30:00,61.13,61.14,61.07,61.11,19296.0,51.5453,51.5537,51.4947,51.5284,19296.0
2017-05-23 13:35:00,61.11,61.13,61.09,61.11,34869.0,51.5284,51.5453,51.5115,51.5284,34869.0
2017-05-23 13:40:00,61.1,61.15,61.07,61.14,62433.0,51.52,51.5621,51.4947,51.5537,62433.0
2017-05-23 13:45:00,61.13,61.16,61.1,61.15,55019.0,51.5453,51.5706,51.52,51.5621,55019.0
2017-05-23 13:50:00,61.15,61.17,61.11,61.17,26239.0,51.5621,51.579,51.5284,51.579,26239.0
2017-05-23 13:55:00,61.17,61.22,61.15,61.22,63855.0,51.579,51.6211,51.5621,51.6211,63855.0
2017-05-23 14:00:00,61.22,61.22,61.16,61.2,36581.0,51.6211,51.6211,51.5706,51.6043,36581.0
2017-05-23 14:05:00,61.2,61.23,61.15,61.17,34942.0,51.6043,51.6296,51.5621,51.579,34942.0
2017-05-23 14:10:00,61.18,61.18,61.13,61.16,23392.0,51.5874,51.5874,51.5453,51.5706,23392.0
2017-05-23 14:15:00,61.16,61.16,61.11,61.12,34857.0,51.5706,51.5706,51.5284,51.5368,34857.0
2017-05-23 14:20:00,61.11,61.14,61.08,61.1,92308.0,51.5284,51.5537,51.5031,51.52,92308.0
2017-05-23 14:25:00,61.11,61.13,61.08,61.09,44114.0,51.5284,51.5453,51.5031,51.5115,44114.0
2017-05-23 14:30:00,61.08,61.11,61.07,61.08,33135.0,51.5031,51.5284,51.4947,51.5031,33135.0
2017-05-23 14:35:00,61.08,61.09,61.06,61.08,19262.0,51.5031,51.5115,51.4862,51.5031,19262.0
2017-05-23 14:40:00,61.08,61.08,61.04,61.07,37608.0,51.5031,51.5031,51.4694,51.4947,37608.0
2017-05-23 14:45:00,61.06,61.12,61.05,61.11,73399.0,51.4862,51.5368,51.4778,51.5284,73399.0
2017-05-23 14:50:00,61.11,61.11,61.09,61.1,19883.0,51.5284,51.5284,51.5115,51.52,19883.0
2017-05-23 14:55:00,61.09,61.11,61.09,61.11,31137.0,51.5115,51.5284,51.5115,51.5284,31137.0
2017-05-23 15:00:00,61.12,61.14,61.09,61.14,60716.0,51.5368,51.5537,51.5115,51.5537,60716.0
2017-05-23 15:05:00,61.14,61.16,61.1,61.13,58127.0,51.5537,51.5706,51.52,51.5453,58127.0
2017-05-23 15:10:00,61.13,61.13,61.09,61.1,35707.0,51.5453,51.5453,51.5115,51.52,35707.0
2017-05-23 15:15:00,61.11,61.11,61.06,61.07,51445.0,51.5284,51.5284,51.4862,51.4947,51445.0
2017-05-23 15:20:00,61.06,61.09,61.04,61.08,29220.0,51.4862,51.5115,51.4694,51.5031,29220.0
2017-05-23 15:25:00,61.08,61.1,61.07,61.1,45901.0,51.5031,51.52,51.4947,51.52,45901.0
2017-05-23 15:30:00,61.1,61.14,61.08,61.11,134890.0,51.52,51.5537,51.5031,51.5284,134890.0
2017-05-23 15:35:00,61.11,61.14,61.09,61.11,49194.0,51.5284,51.5537,51.5115,51.5284,49194.0
2017-05-23 15:40:00,61.11,61.12,61.06,61.1,70567.0,51.5284,51.5368,51.4862,51.52,70567.0
2017-05-23 15:45:00,61.1,61.11,61.08,61.1,65471.0,51.52,51.5284,51.5031,51.52,65471.0
2017-05-23 15:50:00,61.1,61.12,61.08,61.12,130629.0,51.52,51.5368,51.5031,51.5368,130629.0
2017-05-23 15:55:00,61.12,61.15,61.11,61.14,261946.0,51.5368,51.5621,51.5284,51.5537,261946.0
2017-05-24 09:30:00,61.4,61.43,61.18,61.31,333019.0,51.7729,51.7982,51.5874,51.697,333019.0
2017-05-24 09:35:00,61.33,61.41,61.26,61.32,92124.0,51.7139,51.7814,51.6549,51.7055,92124.0
2017-05-24 09:40:00,61.32,61.46,61.29,61.43,97265.0,51.7055,51.8235,51.6802,51.7982,97265.0
2017-05-24 09:45:00,61.42,61.43,61.33,61.33,63383.0,51.7898,51.7982,51.7139,51.7139,63383.0
2017-05-24 09:50:00,61.33,61.41,61.31,61.38,39472.0,51.7139,51.7814,51.697,51.7561,39472.0
2017-05-24 09:55:00,61.39,61.4,61.29,61.32,34628.0,51.7645,51.7729,51.6802,51.7055,34628.0
2017-05-24 10:00:00,61.32,61.33,61.21,61.23,90987.0,51.7055,51.7139,51.6127,51.6296,90987.0
2017-05-24 10:05:00,61.23,61.25,61.18,61.24,25903.0,51.6296,51.6464,51.5874,51.638,25903.0
2017-05-24 10:10:00,61.24,61.25,61.18,61.2,35500.0,51.638,51.6464,51.5874,51.6043,35500.0
2017-05-24 10:15:00,61.19,61.2,61.1,61.16,37234.0,51.5959,51.6043,51.52,51.5706,37234.0
2017-05-24 10:20:00,61.15,61.17,61.09,61.16,44892.0,51.5621,51.579,51.5115,51.5706,44892.0
2017-05-24 10:25:00,61.16,61.23,61.16,61.23,16428.0,51.5706,51.6296,51.5706,51.6296,16428.0
2017-05-24 10:30:00,61.23,61.26,61.13,61.13,55476.0,51.6296,51.6549,51.5453,51.5453,55476.0
2017-05-24 10:35:00,61.14,61.14,61.04,61.05,88086.0,51.5537,51.5537,51.4694,51.4778,88086.0
2017-05-24 10:40:00,61.05,61.14,61.04,61.11,52140.0,51.4778,51.5537,51.4694,51.5284,52140.0
2017-05-24 10:45:00,61.1,61.19,61.09,61.17,40840.0,51.52,51.5959,51.5115,51.579,40840.0
2017-05-24 10:50:00,61.17,61.18,61.13,61.13,64258.0,51.579,51.5874,51.5453,51.5453,64258.0
2017-05-24 10:55:00,61.13,61.17,61.09,61.09,46699.0,51.5453,51.579,51.5115,51.5115,46699.0
2017-05-24 11:00:00,61.09,61.11,61.03,61.04,54982.0,51.5115,51.5284,51.4609,51.4694,54982.0
2017-05-24 11:05:00,61.04,61.05,61.01,61.03,49024.0,51.4694,51.4778,51.4441,51.4609,49024.0
2017-05-24 11:10:00,61.03,61.04,61.01,61.03,24919.0,51.4609,51.4694,51.4441,51.4609,24919.0
2017-05-24 11:15:00,61.03,61.05,60.96,60.97,109099.0,51.4609,51.4778,51.4019,51.4103,109099.0
2017-05-24 11:20:00,60.97,61.04,60.94,61.03,87264.0,51.4103,51.4694,51.385,51.4609,87264.0
2017-05-24 11:25:00,61.03,61.05,61.01,61.01,48857.0,51.4609,51.4778,51.4441,51.4441,48857.0
2017-05-24 11:30:00,61.02,61.05,61.01,61.04,29521.0,51.4525,51.4778,51.4441,51.4694,29521.0
2017-05-24 11:35:00,61.04,61.06,61.02,61.04,43542.0,51.4694,51.4862,51.4525,51.4694,43542.0
2017-05-24 11:40:00,61.05,61.1,61.04,61.1,70078.0,51.4778,51.52,51.4694,51.52,70078.0
2017-05-24 11:45:00,61.09,61.13,61.08,61.12,78945.0,51.5115,51.5453,51.5031,51.5368,78945.0
2017-05-24 11:50:00,61.13,61.19,61.13,61.17,135951.0,51.5453,51.5959,51.5453,51.579,135951.0
2017-05-24 11:55:00,61.18,61.23,61.15,61.19,165739.0,51.5874,51.6296,51.5621,51.5959,165739.0
2017-05-24 12:00:00,61.2,61.23,61.19,61.21,85780.0,51.6043,51.6296,51.5959,51.6127,85780.0
2017-05-24 12:05:00,61.21,61.24,61.21,61.24,58853.0,51.6127,51.638,51.6127,51.638,58853.0
2017-05-24 12:10:00,61.25,61.28,61.23,61.28,47960.0,51.6464,51.6717,51.6296,51.6717,47960.0
2017-05-24 12:15:00,61.28,61.28,61.21,61.22,36454.0,51.6717,51.6717,51.6127,51.6211,36454.0
2017-05-24 12:20:00,61.21,61.27,61.21,61.24,32763.0,51.6127,51.6633,51.6127,51.638,32763.0
2017-05-24 12:25:00,61.23,61.25,61.23,61.25,23965.0,51.6296,51.6464,51.6296,51.6464,23965.0
2017-05-24 12:30:00,61.25,61.27,61.24,61.27,30990.0,51.6464,51.6633,51.638,51.6633,30990.0
2017-05-24 12:35:00,61.27,61.38,61.26,61.38,72649.0,51.6633,51.7561,51.6549,51.7561,72649.0
2017-05-24 12:40:00,61.38,61.42,61.37,61.42,76356.0,51.7561,51.7898,51.7476,51.7898,76356.0
2017-05-24 12:45:00,61.41,61.42,61.37,61.39,69863.0,51.7814,51.7898,51.7476,51.7645,69863.0
2017-05-24 12:50:00,61.39,61.45,61.38,61.44,32547.0,51.7645,51.8151,51.7561,51.8067,32547.0
2017-05-24 12:55:00,61.44,61.55,61.42,61.51,124365.0,51.8067,51.8994,51.7898,51.8657,124365.0
2017-05-24 13:00:00,61.51,61.54,61.5,61.54,61758.0,51.8657,51.891,51.8572,51.891,61758.0
2017-05-24 13:05:00,61.54,61.54,61.45,61.46,46514.0,51.891,51.891,51.8151,51.8235,46514.0
2017-05-24 13:10:00,61.45,61.51,61.44,61.51,53397.0,51.8151,51.8657,51.8067,51.8657,53397.0
2017-05-24 13:15:00,61.51,61.53,61.46,61.48,50537.0,51.8657,51.8825,51.8235,51.8404,50537.0
2017-05-24 13:20:00,61.48,61.5,61.45,61.47,44178.0,51.8404,51.8572,51.8151,51.8319,44178.0
2017-05-24 13:25:00,61.46,61.47,61.43,61.44,24610.0,51.8235,51.8319,51.7982,51.8067,24610.0
2017-05-24 13:30:00,61.44,61.46,61.4,61.42,41372.0,51.8067,51.8235,51.7729,51.7898,41372.0
2017-05-24 13:35:00,61.42,61.44,61.4,61.44,33283.0,51.7898,51.8067,51.7729,51.8067,33283.0
2017-05-24 13:40:00,61.44,61.46,61.41,61.46,36406.0,51.8067,51.8235,51.7814,51.8235,36406.0
2017-05-24 13:45:00,61.46,61.53,61.45,61.51,66630.0,51.8235,51.8825,51.8151,51.8657,66630.0
2017-05-24 13:50:00,61.51,61.55,61.5,61.55,44123.0,51.8657,51.8994,51.8572,51.8994,44123.0
2017-05-24 13:55:00,61.55,61.6,61.54,61.59,54239.0,51.8994,51.9416,51.891,51.9331,54239.0
2017-05-24 14:00:00,61.58,61.67,61.56,61.64,107186.0,51.9247,52.0006,51.9078,51.9753,107186.0
2017-05-24 14:05:00,61.64,61.67,61.59,61.67,120497.0,51.9753,52.0006,51.9331,52.0006,120497.0
2017-05-24 14:10:00,61.66,61.98,61.66,61.96,301154.0,51.9922,52.262,51.9922,52.2451,301154.0
2017-05-24 14:15:00,61.96,61.96,61.76,61.76,57180.0,52.2451,52.2451,52.0765,52.0765,57180.0
2017-05-24 14:20:00,61.75,61.82,61.73,61.8,68543.0,52.068,52.1271,52.0512,52.1102,68543.0
2017-05-24 14:25:00,61.8,61.81,61.78,61.79,66522.0,52.1102,52.1186,52.0933,52.1018,66522.0
2017-05-24 14:30:00,61.79,61.8,61.74,61.77,68498.0,52.1018,52.1102,52.0596,52.0849,68498.0
2017-05-24 14:35:00,61.77,61.8,61.76,61.78,50318.0,52.0849,52.1102,52.0765,52.0933,50318.0
2017-05-24 14:40:00,61.78,61.79,61.76,61.77,45806.0,52.0933,52.1018,52.0765,52.0849,45806.0
2017-05-24 14:45:00,61.77,61.81,61.76,61.79,82013.0,52.0849,52.1186,52.0765,52.1018,82013.0
2017-05-24 14:50:00,61.78,61.79,61.76,61.78,23660.0,52.0933,52.1018,52.0765,52.0933,23660.0
2017-05-24 14:55:00,61.77,61.77,61.71,61.74,50387.0,52.0849,52.0849,52.0343,52.0596,50387.0
2017-05-24 15:00:00,61.74,61.8,61.74,61.8,43169.0,52.0596,52.1102,52.0596,52.1102,43169.0
2017-05-24 15:05:00,61.79,61.79,61.75,61.77,102478.0,52.1018,52.1018,52.068,52.0849,102478.0
2017-05-24 15:10:00,61.76,61.79,61.74,61.76,57597.0,52.0765,52.1018,52.0596,52.0765,57597.0
2017-05-24 15:15:00,61.76,61.79,61.75,61.79,61259.0,52.0765,52.1018,52.068,52.1018,61259.0
2017-05-24 15:20:00,61.79,61.82,61.77,61.79,107738.0,52.1018,52.1271,52.0849,52.1018,107738.0
2017-05-24 15:25:00,61.79,61.81,61.77,61.8,50087.0,52.1018,52.1186,52.0849,52.1102,50087.0
2017-05-24 15:30:00,61.79,61.82,61.78,61.8,60672.0,52.1018,52.1271,52.0933,52.1102,60672.0
2017-05-24 15:35:00,61.8,61.84,61.78,61.83,121153.0,52.1102,52.1439,52.0933,52.1355,121153.0
2017-05-24 15:40:00,61.83,61.89,61.82,61.86,130235.0,52.1355,52.1861,52.1271,52.1608,130235.0
2017-05-24 15:45:00,61.86,61.94,61.85,61.94,197730.0,52.1608,52.2283,52.1524,52.2283,197730.0
2017-05-24 15:50:00,61.94,62.0,61.93,61.99,439677.0,52.2283,52.2788,52.2198,52.2704,439677.0
2017-05-24 15:55:00,61.99,62.0,61.89,61.89,424716.0,52.2704,52.2788,52.1861,52.1861,424716.0
2017-05-25 09:30:00,62.0,62.16,61.9,62.1,287029.0,52.2788,52.4138,52.1945,52.3632,287029.0
2017-05-25 09:35:00,62.13,62.13,61.95,62.08,104756.0,52.3885,52.3885,52.2367,52.3463,104756.0
2017-05-25 09:40:00,62.08,62.16,61.99,62.11,86442.0,52.3463,52.4138,52.2704,52.3716,86442.0
2017-05-25 09:45:00,62.11,62.14,62.02,62.09,50677.0,52.3716,52.3969,52.2957,52.3547,50677.0
2017-05-25 09:50:00,62.1,62.16,62.05,62.14,58287.0,52.3632,52.4138,52.321,52.3969,58287.0
2017-05-25 09:55:00,62.14,62.16,62.07,62.09,41649.0,52.3969,52.4138,52.3379,52.3547,41649.0
2017-05-25 10:00:00,62.1,62.1,61.99,62.03,54031.0,52.3632,52.3632,52.2704,52.3041,54031.0
2017-05-25 10:05:00,62.03,62.1,62.03,62.1,38743.0,52.3041,52.3632,52.3041,52.3632,38743.0
2017-05-25 10:10:00,62.1,62.23,62.07,62.23,78794.0,52.3632,52.4728,52.3379,52.4728,78794.0
2017-05-25 10:15:00,62.23,62.29,62.21,62.25,73240.0,52.4728,52.5234,52.4559,52.4897,73240.0
2017-05-25 10:20:00,62.25,62.37,62.25,62.35,69753.0,52.4897,52.5908,52.4897,52.574,69753.0
2017-05-25 10:25:00,62.35,62.45,62.27,62.29,129577.0,52.574,52.6583,52.5065,52.5234,129577.0
2017-05-25 10:30:00,62.31,62.52,62.3,62.47,179825.0,52.5402,52.7173,52.5318,52.6752,179825.0
2017-05-25 10:35:00,62.45,62.53,62.38,62.39,203446.0,52.6583,52.7257,52.5993,52.6077,203446.0
2017-05-25 10:40:00,62.38,62.43,62.26,62.27,184326.0,52.5993,52.6414,52.4981,52.5065,184326.0
2017-05-25 10:45:00,62.26,62.31,62.18,62.29,116441.0,52.4981,52.5402,52.4306,52.5234,116441.0
2017-05-25 10:50:00,62.29,62.3,62.2,62.22,91311.0,52.5234,52.5318,52.4475,52.4644,91311.0
2017-05-25 10:55:00,62.21,62.33,62.15,62.32,48927.0,52.4559,52.5571,52.4053,52.5487,48927.0
2017-05-25 11:00:00,62.33,62.36,62.29,62.35,157766.0,52.5571,52.5824,52.5234,52.574,157766.0
2017-05-25 11:05:00,62.34,62.63,62.34,62.62,207283.0,52.5655,52.8101,52.5655,52.8016,207283.0
2017-05-25 11:10:00,62.63,62.71,62.58,62.64,120632.0,52.8101,52.8775,52.7679,52.8185,120632.0
2017-05-25 11:15:00,62.64,62.67,62.51,62.52,81380.0,52.8185,52.8438,52.7089,52.7173,81380.0
2017-05-25 11:20:00,62.52,62.67,62.52,62.66,76333.0,52.7173,52.8438,52.7173,52.8354,76333.0
2017-05-25 11:25:00,62.66,62.75,62.62,62.68,128121.0,52.8354,52.9113,52.8016,52.8522,128121.0
2017-05-25 11:30:00,62.68,62.69,62.61,62.65,137066.0,52.8522,52.8607,52.7932,52.8269,137066.0
2017-05-25 11:35:00,62.64,62.66,62.57,62.59,65006.0,52.8185,52.8354,52.7595,52.7763,65006.0
2017-05-25 11:40:00,62.6,62.64,62.55,62.57,54237.0,52.7848,52.8185,52.7426,52.7595,54237.0
2017-05-25 11:45:00,62.58,62.63,62.57,62.61,48689.0,52.7679,52.8101,52.7595,52.7932,48689.0
2017-05-25 11:50:00,62.62,62.65,62.58,62.65,29473.0,52.8016,52.8269,52.7679,52.8269,29473.0
2017-05-25 11:55:00,62.64,62.65,62.59,62.61,33624.0,52.8185,52.8269,52.7763,52.7932,33624.0
2017-05-25 12:00:00,62.62,62.64,62.56,62.63,33419.0,52.8016,52.8185,52.751,52.8101,33419.0
2017-05-25 12:05:00,62.63,62.66,62.61,62.66,27563.0,52.8101,52.8354,52.7932,52.8354,27563.0
2017-05-25 12:10:00,62.65,62.67,62.61,62.63,29069.0,52.8269,52.8438,52.7932,52.8101,29069.0
2017-05-25 12:15:00,62.63,62.66,62.6,62.66,30486.0,52.8101,52.8354,52.7848,52.8354,30486.0
2017-05-25 12:20:00,62.66,62.68,62.61,62.62,29974.0,52.8354,52.8522,52.7932,52.8016,29974.0
2017-05-25 12:25:00,62.62,62.66,62.6,62.64,55144.0,52.8016,52.8354,52.7848,52.8185,55144.0
2017-05-25 12:30:00,62.63,62.64,62.6,62.63,32549.0,52.8101,52.8185,52.7848,52.8101,32549.0
2017-05-25 12:35:00,62.64,62.68,62.62,62.67,32826.0,52.8185,52.8522,52.8016,52.8438,32826.0
2017-05-25 12:40:00,62.68,62.69,62.66,62.67,21236.0,52.8522,52.8607,52.8354,52.8438,21236.0
2017-05-25 12:45:00,62.66,62.69,62.66,62.68,47434.0,52.8354,52.8607,52.8354,52.8522,47434.0
2017-05-25 12:50:00,62.68,62.69,62.66,62.69,41949.0,52.8522,52.8607,52.8354,52.8607,41949.0
2017-05-25 12:55:00,62.69,62.77,62.68,62.77,71889.0,52.8607,52.9281,52.8522,52.9281,71889.0
2017-05-25 13:00:00,62.77,62.77,62.67,62.71,48126.0,52.9281,52.9281,52.8438,52.8775,48126.0
2017-05-25 13:05:00,62.71,62.74,62.69,62.72,28367.0,52.8775,52.9028,52.8607,52.886,28367.0
2017-05-25 13:10:00,62.73,62.78,62.72,62.78,23948.0,52.8944,52.9366,52.886,52.9366,23948.0
2017-05-25 13:15:00,62.78,62.86,62.76,62.83,120338.0,52.9366,53.004,52.9197,52.9787,120338.0
2017-05-25 13:20:00,62.83,62.84,62.77,62.83,49499.0,52.9787,52.9871,52.9281,52.9787,49499.0
2017-05-25 13:25:00,62.83,62.92,62.83,62.92,88114.0,52.9787,53.0546,52.9787,53.0546,88114.0
2017-05-25 13:30:00,62.91,62.92,62.82,62.85,112837.0,53.0462,53.0546,52.9703,52.9956,112837.0
2017-05-25 13:35:00,62.85,62.95,62.84,62.92,95711.0,52.9956,53.0799,52.9871,53.0546,95711.0
2017-05-25 13:40:00,62.92,62.94,62.83,62.93,65327.0,53.0546,53.0715,52.9787,53.063,65327.0
2017-05-25 13:45:00,62.94,62.98,62.92,62.98,74466.0,53.0715,53.1052,53.0546,53.1052,74466.0
2017-05-25 13:50:00,62.98,63.09,62.97,63.03,197080.0,53.1052,53.1979,53.0968,53.1474,197080.0
2017-05-25 13:55:00,63.03,63.11,63.01,63.05,95075.0,53.1474,53.2148,53.1305,53.1642,95075.0
2017-05-25 14:00:00,63.05,63.08,63.02,63.08,70225.0,53.1642,53.1895,53.1389,53.1895,70225.0
2017-05-25 14:05:00,63.07,63.1,63.07,63.08,75380.0,53.1811,53.2064,53.1811,53.1895,75380.0
2017-05-25 14:10:00,63.08,63.09,63.06,63.09,106659.0,53.1895,53.1979,53.1726,53.1979,106659.0
2017-05-25 14:15:00,63.09,63.11,63.04,63.05,199761.0,53.1979,53.2148,53.1558,53.1642,199761.0
2017-05-25 14:20:00,63.05,63.11,63.04,63.09,94990.0,53.1642,53.2148,53.1558,53.1979,94990.0
2017-05-25 14:25:00,63.08,63.09,63.05,63.07,60237.0,53.1895,53.1979,53.1642,53.1811,60237.0
2017-05-25 14:30:00,63.07,63.09,62.92,62.95,142779.0,53.1811,53.1979,53.0546,53.0799,142779.0
2017-05-25 14:35:00,62.95,63.02,62.95,63.02,48246.0,53.0799,53.1389,53.0799,53.1389,48246.0
2017-05-25 14:40:00,63.02,63.03,62.94,62.95,67785.0,53.1389,53.1474,53.0715,53.0799,67785.0
2017-05-25 14:45:00,62.95,62.97,62.93,62.94,45323.0,53.0799,53.0968,53.063,53.0715,45323.0
2017-05-25 14:50:00,62.94,63.03,62.94,62.99,67034.0,53.0715,53.1474,53.0715,53.1136,67034.0
2017-05-25 14:55:00,62.99,63.04,62.96,62.99,71068.0,53.1136,53.1558,53.0883,53.1136,71068.0
2017-05-25 15:00:00,63.0,63.0,62.95,62.97,42358.0,53.1221,53.1221,53.0799,53.0968,42358.0
2017-05-25 15:05:00,62.96,62.99,62.91,62.98,71425.0,53.0883,53.1136,53.0462,53.1052,71425.0
2017-05-25 15:10:00,62.98,62.99,62.94,62.98,55451.0,53.1052,53.1136,53.0715,53.1052,55451.0
2017-05-25 15:15:00,62.99,62.99,62.91,62.92,58113.0,53.1136,53.1136,53.0462,53.0546,58113.0
2017-05-25 15:20:00,62.91,62.91,62.82,62.89,99115.0,53.0462,53.0462,52.9703,53.0293,99115.0
2017-05-25 15:25:00,62.89,62.91,62.86,62.9,55758.0,53.0293,53.0462,53.004,53.0377,55758.0
2017-05-25 15:30:00,62.9,62.93,62.88,62.92,122051.0,53.0377,53.063,53.0209,53.0546,122051.0
2017-05-25 15:35:00,62.92,62.92,62.85,62.9,80937.0,53.0546,53.0546,52.9956,53.0377,80937.0
2017-05-25 15:40:00,62.9,62.93,62.89,62.93,80759.0,53.0377,53.063,53.0293,53.063,80759.0
2017-05-25 15:45:00,62.93,63.09,62.92,63.02,356050.0,53.063,53.1979,53.0546,53.1389,356050.0
2017-05-25 15:50:00,63.03,63.03,62.94,62.99,391668.0,53.1474,53.1474,53.0715,53.1136,391668.0
2017-05-25 15:55:00,62.99,63.01,62.88,62.9,653202.0,53.1136,53.1305,53.0209,53.0377,653202.0
2017-05-26 09:30:00,63.01,63.15,62.97,63.03,262391.0,53.1305,53.2485,53.0968,53.1474,262391.0
2017-05-26 09:35:00,63.06,63.18,63.06,63.15,115145.0,53.1726,53.2738,53.1726,53.2485,115145.0
2017-05-26 09:40:00,63.15,63.15,62.99,62.99,60072.0,53.2485,53.2485,53.1136,53.1136,60072.0
2017-05-26 09:45:00,63.0,63.16,63.0,63.13,384887.0,53.1221,53.257,53.1221,53.2317,384887.0
2017-05-26 09:50:00,63.09,63.13,63.02,63.12,52183.0,53.1979,53.2317,53.1389,53.2232,52183.0
2017-05-26 09:55:00,63.12,63.17,63.11,63.16,66118.0,53.2232,53.2654,53.2148,53.257,66118.0
2017-05-26 10:00:00,63.16,63.29,63.16,63.25,102587.0,53.257,53.3666,53.257,53.3329,102587.0
2017-05-26 10:05:00,63.24,63.25,63.18,63.21,106169.0,53.3244,53.3329,53.2738,53.2991,106169.0
2017-05-26 10:10:00,63.21,63.29,63.2,63.29,77359.0,53.2991,53.3666,53.2907,53.3666,77359.0
2017-05-26 10:15:00,63.29,63.33,63.24,63.33,64046.0,53.3666,53.4003,53.3244,53.4003,64046.0
2017-05-26 10:20:00,63.32,63.32,63.24,63.25,63541.0,53.3919,53.3919,53.3244,53.3329,63541.0
2017-05-26 10:25:00,63.25,63.28,63.22,63.28,74255.0,53.3329,53.3582,53.3076,53.3582,74255.0
2017-05-26 10:30:00,63.27,63.3,63.24,63.29,65989.0,53.3497,53.375,53.3244,53.3666,65989.0
2017-05-26 10:35:00,63.28,63.3,63.24,63.24,102626.0,53.3582,53.375,53.3244,53.3244,102626.0
2017-05-26 10:40:00,63.25,63.3,63.24,63.26,48631.0,53.3329,53.375,53.3244,53.3413,48631.0
2017-05-26 10:45:00,63.27,63.3,63.26,63.28,34444.0,53.3497,53.375,53.3413,53.3582,34444.0
2017-05-26 10:50:00,63.28,63.32,63.27,63.31,44807.0,53.3582,53.3919,53.3497,53.3835,44807.0
2017-05-26 10:55:00,63.32,63.34,63.29,63.31,61628.0,53.3919,53.4087,53.3666,53.3835,61628.0
2017-05-26 11:00:00,63.31,63.37,63.3,63.35,53993.0,53.3835,53.434,53.375,53.4172,53993.0
2017-05-26 11:05:00,63.34,63.36,63.29,63.3,48336.0,53.4087,53.4256,53.3666,53.375,48336.0
2017-05-26 11:10:00,63.3,63.36,63.29,63.35,42296.0,53.375,53.4256,53.3666,53.4172,42296.0
2017-05-26 11:15:00,63.35,63.35,63.29,63.3,35681.0,53.4172,53.4172,53.3666,53.375,35681.0
2017-05-26 11:20:00,63.3,63.34,63.29,63.33,63472.0,53.375,53.4087,53.3666,53.4003,63472.0
2017-05-26 11:25:00,63.32,63.35,63.29,63.35,79087.0,53.3919,53.4172,53.3666,53.4172,79087.0
2017-05-26 11:30:00,63.35,63.35,63.3,63.34,24650.0,53.4172,53.4172,53.375,53.4087,24650.0
2017-05-26 11:35:00,63.34,63.34,63.25,63.26,49773.0,53.4087,53.4087,53.3329,53.3413,49773.0
2017-05-26 11:40:00,63.27,63.27,63.23,63.23,37461.0,53.3497,53.3497,53.316,53.316,37461.0
2017-05-26 11:45:00,63.24,63.24,63.18,63.18,42713.0,53.3244,53.3244,53.2738,53.2738,42713.0
2017-05-26 11:50:00,63.19,63.22,63.19,63.19,30590.0,53.2823,53.3076,53.2823,53.2823,30590.0
2017-05-26 11:55:00,63.19,63.22,63.18,63.21,43981.0,53.2823,53.3076,53.2738,53.2991,43981.0
2017-05-26 12:00:00,63.21,63.24,63.2,63.22,38772.0,53.2991,53.3244,53.2907,53.3076,38772.0
2017-05-26 12:05:00,63.23,63.24,63.22,63.22,21155.0,53.316,53.3244,53.3076,53.3076,21155.0
2017-05-26 12:10:00,63.23,63.27,63.22,63.26,44402.0,53.316,53.3497,53.3076,53.3413,44402.0
2017-05-26 12:15:00,63.26,63.27,63.25,63.26,16894.0,53.3413,53.3497,53.3329,53.3413,16894.0
2017-05-26 12:20:00,63.25,63.27,63.24,63.25,27079.0,53.3329,53.3497,53.3244,53.3329,27079.0
2017-05-26 12:25:00,63.25,63.28,63.24,63.28,25178.0,53.3329,53.3582,53.3244,53.3582,25178.0
2017-05-26 12:30:00,63.27,63.28,63.25,63.26,33518.0,53.3497,53.3582,53.3329,53.3413,33518.0
2017-05-26 12:35:00,63.26,63.27,63.24,63.27,50444.0,53.3413,53.3497,53.3244,53.3497,50444.0
2017-05-26 12:40:00,63.27,63.27,63.25,63.27,31020.0,53.3497,53.3497,53.3329,53.3497,31020.0
2017-05-26 12:45:00,63.27,63.32,63.26,63.32,30239.0,53.3497,53.3919,53.3413,53.3919,30239.0
2017-05-26 12:50:00,63.31,63.36,63.3,63.32,42190.0,53.3835,53.4256,53.375,53.3919,42190.0
2017-05-26 12:55:00,63.31,63.36,63.31,63.34,72724.0,53.3835,53.4256,53.3835,53.4087,72724.0
2017-05-26 13:00:00,63.35,63.36,63.34,63.34,48830.0,53.4172,53.4256,53.4087,53.4087,48830.0
2017-05-26 13:05:00,63.35,63.36,63.34,63.35,130544.0,53.4172,53.4256,53.4087,53.4172,130544.0
2017-05-26 13:10:00,63.35,63.37,63.35,63.36,28784.0,53.4172,53.434,53.4172,53.4256,28784.0
2017-05-26 13:15:00,63.36,63.36,63.34,63.36,59951.0,53.4256,53.4256,53.4087,53.4256,59951.0
2017-05-26 13:20:00,63.36,63.36,63.34,63.35,50431.0,53.4256,53.4256,53.4087,53.4172,50431.0
2017-05-26 13:25:00,63.35,63.37,63.34,63.37,41258.0,53.4172,53.434,53.4087,53.434,41258.0
2017-05-26 13:30:00,63.37,63.38,63.33,63.38,56042.0,53.434,53.4425,53.4003,53.4425,56042.0
2017-05-26 13:35:00,63.38,63.38,63.34,63.35,36070.0,53.4425,53.4425,53.4087,53.4172,36070.0
2017-05-26 13:40:00,63.34,63.4,63.34,63.4,57804.0,53.4087,53.4593,53.4087,53.4593,57804.0
2017-05-26 13:45:00,63.4,63.42,63.39,63.39,27527.0,53.4593,53.4762,53.4509,53.4509,27527.0
2017-05-26 13:50:00,63.39,63.41,63.36,63.38,29508.0,53.4509,53.4678,53.4256,53.4425,29508.0
2017-05-26 13:55:00,63.38,63.38,63.34,63.35,23192.0,53.4425,53.4425,53.4087,53.4172,23192.0
2017-05-26 14:00:00,63.35,63.37,63.34,63.37,48465.0,53.4172,53.434,53.4087,53.434,48465.0
2017-05-26 14:05:00,63.36,63.37,63.3,63.32,44691.0,53.4256,53.434,53.375,53.3919,44691.0
2017-05-26 14:10:00,63.32,63.37,63.31,63.36,37246.0,53.3919,53.434,53.3835,53.4256,37246.0
2017-05-26 14:15:00,63.36,63.36,63.34,63.35,28833.0,53.4256,53.4256,53.4087,53.4172,28833.0
2017-05-26 14:20:00,63.36,63.39,63.35,63.39,33517.0,53.4256,53.4509,53.4172,53.4509,33517.0
2017-05-26 14:25:00,63.39,63.4,63.38,63.39,33003.0,53.4509,53.4593,53.4425,53.4509,33003.0
2017-05-26 14:30:00,63.39,63.4,63.36,63.37,56983.0,53.4509,53.4593,53.4256,53.434,56983.0
2017-05-26 14:35:00,63.37,63.39,63.36,63.38,21070.0,53.434,53.4509,53.4256,53.4425,21070.0
2017-05-26 14:40:00,63.38,63.38,63.34,63.35,27692.0,53.4425,53.4425,53.4087,53.4172,27692.0
2017-05-26 14:45:00,63.34,63.35,63.34,63.35,9609.0,53.4087,53.4172,53.4087,53.4172,9609.0
2017-05-26 14:50:00,63.35,63.35,63.32,63.34,38980.0,53.4172,53.4172,53.3919,53.4087,38980.0
2017-05-26 14:55:00,63.35,63.35,63.33,63.34,45791.0,53.4172,53.4172,53.4003,53.4087,45791.0
2017-05-26 15:00:00,63.34,63.37,63.33,63.36,37767.0,53.4087,53.434,53.4003,53.4256,37767.0
2017-05-26 15:05:00,63.35,63.36,63.31,63.35,66279.0,53.4172,53.4256,53.3835,53.4172,66279.0
2017-05-26 15:10:00,63.35,63.37,63.31,63.32,46119.0,53.4172,53.434,53.3835,53.3919,46119.0
2017-05-26 15:15:00,63.33,63.33,63.3,63.31,41657.0,53.4003,53.4003,53.375,53.3835,41657.0
2017-05-26 15:20:00,63.32,63.32,63.27,63.3,73524.0,53.3919,53.3919,53.3497,53.375,73524.0
2017-05-26 15:25:00,63.29,63.33,63.28,63.29,81491.0,53.3666,53.4003,53.3582,53.3666,81491.0
2017-05-26 15:30:00,63.29,63.29,63.26,63.27,47260.0,53.3666,53.3666,53.3413,53.3497,47260.0
2017-05-26 15:35:00,63.27,63.28,63.26,63.27,64634.0,53.3497,53.3582,53.3413,53.3497,64634.0
2017-05-26 15:40:00,63.26,63.27,63.24,63.25,106205.0,53.3413,53.3497,53.3244,53.3329,106205.0
2017-05-26 15:45:00,63.25,63.26,63.23,63.26,122742.0,53.3329,53.3413,53.316,53.3413,122742.0
2017-05-26 15:50:00,63.26,63.26,63.25,63.26,216936.0,53.3413,53.3413,53.3329,53.3413,216936.0
2017-05-26 15:55:00,63.26,63.31,63.24,63.3,544416.0,53.3413,53.3835,53.3244,53.375,544416.0
2017-05-30 09:30:00,63.13,63.19,63.05,63.15,199226.0,53.2317,53.2823,53.1642,53.2485,199226.0
2017-05-30 09:35:00,63.17,63.17,63.01,63.04,88830.0,53.2654,53.2654,53.1305,53.1558,88830.0
2017-05-30 09:40:00,63.04,63.12,63.01,63.07,73198.0,53.1558,53.2232,53.1305,53.1811,73198.0
2017-05-30 09:45:00,63.07,63.21,63.03,63.17,117695.0,53.1811,53.2991,53.1474,53.2654,117695.0
2017-05-30 09:50:00,63.18,63.27,63.18,63.25,57883.0,53.2738,53.3497,53.2738,53.3329,57883.0
2017-05-30 09:55:00,63.24,63.25,63.16,63.17,62831.0,53.3244,53.3329,53.257,53.2654,62831.0
2017-05-30 10:00:00,63.17,63.26,63.16,63.25,160677.0,53.2654,53.3413,53.257,53.3329,160677.0
2017-05-30 10:05:00,63.26,63.29,63.23,63.29,49156.0,53.3413,53.3666,53.316,53.3666,49156.0
2017-05-30 10:10:00,63.28,63.3,63.24,63.29,54150.0,53.3582,53.375,53.3244,53.3666,54150.0
2017-05-30 10:15:00,63.29,63.29,63.23,63.25,49292.0,53.3666,53.3666,53.316,53.3329,49292.0
2017-05-30 10:20:00,63.25,63.25,63.23,63.24,46026.0,53.3329,53.3329,53.316,53.3244,46026.0
2017-05-30 10:25:00,63.25,63.29,63.24,63.27,39812.0,53.3329,53.3666,53.3244,53.3497,39812.0
2017-05-30 10:30:00,63.27,63.3,63.26,63.3,52111.0,53.3497,53.375,53.3413,53.375,52111.0
2017-05-30 10:35:00,63.3,63.34,63.29,63.33,142254.0,53.375,53.4087,53.3666,53.4003,142254.0
2017-05-30 10:40:00,63.32,63.37,63.31,63.36,36997.0,53.3919,53.434,53.3835,53.4256,36997.0
2017-05-30 10:45:00,63.36,63.36,63.29,63.31,70426.0,53.4256,53.4256,53.3666,53.3835,70426.0
2017-05-30 10:50:00,63.31,63.32,63.28,63.31,55965.0,53.3835,53.3919,53.3582,53.3835,55965.0
2017-05-30 10:55:00,63.3,63.32,63.29,63.3,59363.0,53.375,53.3919,53.3666,53.375,59363.0
2017-05-30 11:00:00,63.3,63.32,63.29,63.29,53850.0,53.375,53.3919,53.3666,53.3666,53850.0
2017-05-30 11:05:00,63.29,63.32,63.29,63.3,41586.0,53.3666,53.3919,53.3666,53.375,41586.0
2017-05-30 11:10:00,63.29,63.32,63.29,63.3,73668.0,53.3666,53.3919,53.3666,53.375,73668.0
2017-05-30 11:15:00,63.3,63.33,63.29,63.31,129577.0,53.375,53.4003,53.3666,53.3835,129577.0
2017-05-30 11:20:00,63.3,63.33,63.3,63.31,39920.0,53.375,53.4003,53.375,53.3835,39920.0
2017-05-30 11:25:00,63.32,63.32,63.29,63.3,36994.0,53.3919,53.3919,53.3666,53.375,36994.0
2017-05-30 11:30:00,63.31,63.34,63.29,63.33,48498.0,53.3835,53.4087,53.3666,53.4003,48498.0
2017-05-30 11:35:00,63.33,63.38,63.31,63.36,45287.0,53.4003,53.4425,53.3835,53.4256,45287.0
2017-05-30 11:40:00,63.35,63.35,63.29,63.3,95695.0,53.4172,53.4172,53.3666,53.375,95695.0
2017-05-30 11:45:00,63.3,63.34,63.29,63.31,48475.0,53.375,53.4087,53.3666,53.3835,48475.0
2017-05-30 11:50:00,63.32,63.33,63.3,63.3,20618.0,53.3919,53.4003,53.375,53.375,20618.0
2017-05-30 11:55:00,63.3,63.32,63.29,63.31,55696.0,53.375,53.3919,53.3666,53.3835,55696.0
2017-05-30 12:00:00,63.31,63.34,63.29,63.34,21634.0,53.3835,53.4087,53.3666,53.4087,21634.0
2017-05-30 12:05:00,63.34,63.35,63.31,63.32,19895.0,53.4087,53.4172,53.3835,53.3919,19895.0
2017-05-30 12:10:00,63.32,63.33,63.3,63.32,18043.0,53.3919,53.4003,53.375,53.3919,18043.0
2017-05-30 12:15:00,63.31,63.35,63.31,63.34,30453.0,53.3835,53.4172,53.3835,53.4087,30453.0
2017-05-30 12:20:00,63.33,63.37,63.33,63.36,36077.0,53.4003,53.434,53.4003,53.4256,36077.0
2017-05-30 12:25:00,63.37,63.4,63.35,63.38,41591.0,53.434,53.4593,53.4172,53.4425,41591.0
2017-05-30 12:30:00,63.38,63.41,63.37,63.39,30089.0,53.4425,53.4678,53.434,53.4509,30089.0
2017-05-30 12:35:00,63.39,63.4,63.38,63.4,32514.0,53.4509,53.4593,53.4425,53.4593,32514.0
2017-05-30 12:40:00,63.39,63.41,63.38,63.39,55731.0,53.4509,53.4678,53.4425,53.4509,55731.0
2017-05-30 12:45:00,63.38,63.4,63.37,63.39,38757.0,53.4425,53.4593,53.434,53.4509,38757.0
2017-05-30 12:50:00,63.38,63.39,63.37,63.38,31924.0,53.4425,53.4509,53.434,53.4425,31924.0
2017-05-30 12:55:00,63.38,63.39,63.35,63.35,25086.0,53.4425,53.4509,53.4172,53.4172,25086.0
2017-05-30 13:00:00,63.35,63.36,63.27,63.27,42833.0,53.4172,53.4256,53.3497,53.3497,42833.0
2017-05-30 13:05:00,63.28,63.33,63.27,63.31,59516.0,53.3582,53.4003,53.3497,53.3835,59516.0
2017-05-30 13:10:00,63.32,63.34,63.31,63.34,33958.0,53.3919,53.4087,53.3835,53.4087,33958.0
2017-05-30 13:15:00,63.34,63.34,63.31,63.32,27238.0,53.4087,53.4087,53.3835,53.3919,27238.0
2017-05-30 13:20:00,63.32,63.33,63.25,63.25,32675.0,53.3919,53.4003,53.3329,53.3329,32675.0
2017-05-30 13:25:00,63.25,63.28,63.25,63.27,31995.0,53.3329,53.3582,53.3329,53.3497,31995.0
2017-05-30 13:30:00,63.28,63.3,63.27,63.3,30611.0,53.3582,53.375,53.3497,53.375,30611.0
2017-05-30 13:35:00,63.29,63.31,63.27,63.29,27303.0,53.3666,53.3835,53.3497,53.3666,27303.0
2017-05-30 13:40:00,63.29,63.29,63.27,63.27,26622.0,53.3666,53.3666,53.3497,53.3497,26622.0
2017-05-30 13:45:00,63.27,63.29,63.25,63.28,36910.0,53.3497,53.3666,53.3329,53.3582,36910.0
2017-05-30 13:50:00,63.29,63.3,63.28,63.3,30093.0,53.3666,53.375,53.3582,53.375,30093.0
2017-05-30 13:55:00,63.3,63.31,63.29,63.31,60977.0,53.375,53.3835,53.3666,53.3835,60977.0
2017-05-30 14:00:00,63.31,63.31,63.28,63.29,75239.0,53.3835,53.3835,53.3582,53.3666,75239.0
2017-05-30 14:05:00,63.28,63.31,63.28,63.3,40431.0,53.3582,53.3835,53.3582,53.375,40431.0
2017-05-30 14:10:00,63.31,63.31,63.29,63.3,20519.0,53.3835,53.3835,53.3666,53.375,20519.0
2017-05-30 14:15:00,63.3,63.32,63.29,63.32,31122.0,53.375,53.3919,53.3666,53.3919,31122.0
2017-05-30 14:20:00,63.32,63.32,63.29,63.32,40077.0,53.3919,53.3919,53.3666,53.3919,40077.0
2017-05-30 14:25:00,63.32,63.35,63.29,63.33,54895.0,53.3919,53.4172,53.3666,53.4003,54895.0
2017-05-30 14:30:00,63.33,63.33,63.29,63.3,52351.0,53.4003,53.4003,53.3666,53.375,52351.0
2017-05-30 14:35:00,63.3,63.31,63.28,63.28,71772.0,53.375,53.3835,53.3582,53.3582,71772.0
2017-05-30 14:40:00,63.29,63.3,63.28,63.29,22855.0,53.3666,53.375,53.3582,53.3666,22855.0
2017-05-30 14:45:00,63.3,63.3,63.22,63.23,59079.0,53.375,53.375,53.3076,53.316,59079.0
2017-05-30 14:50:00,63.24,63.28,63.23,63.28,32921.0,53.3244,53.3582,53.316,53.3582,32921.0
2017-05-30 14:55:00,63.28,63.28,63.26,63.26,14362.0,53.3582,53.3582,53.3413,53.3413,14362.0
2017-05-30 15:00:00,63.26,63.3,63.25,63.25,48871.0,53.3413,53.375,53.3329,53.3329,48871.0
2017-05-30 15:05:00,63.25,63.27,63.25,63.27,22052.0,53.3329,53.3497,53.3329,53.3497,22052.0
2017-05-30 15:10:00,63.27,63.27,63.26,63.27,18127.0,53.3497,53.3497,53.3413,53.3497,18127.0
2017-05-30 15:15:00,63.26,63.27,63.24,63.25,85649.0,53.3413,53.3497,53.3244,53.3329,85649.0
2017-05-30 15:20:00,63.24,63.25,63.16,63.17,65750.0,53.3244,53.3329,53.257,53.2654,65750.0
2017-05-30 15:25:00,63.18,63.19,63.16,63.18,47539.0,53.2738,53.2823,53.257,53.2738,47539.0
2017-05-30 15:30:00,63.18,63.19,63.17,63.17,58828.0,53.2738,53.2823,53.2654,53.2654,58828.0
2017-05-30 15:35:00,63.18,63.21,63.16,63.17,116859.0,53.2738,53.2991,53.257,53.2654,116859.0
2017-05-30 15:40:00,63.18,63.18,63.14,63.16,92910.0,53.2738,53.2738,53.2401,53.257,92910.0
2017-05-30 15:45:00,63.16,63.16,63.14,63.16,67743.0,53.257,53.257,53.2401,53.257,67743.0
2017-05-30 15:50:00,63.16,63.22,63.13,63.21,273175.0,53.257,53.3076,53.2317,53.2991,273175.0
2017-05-30 15:55:00,63.2,63.26,63.2,63.26,505039.0,53.2907,53.3413,53.2907,53.3413,505039.0
2017-05-31 09:30:00,63.27,63.52,63.27,63.52,290077.0,53.3497,53.5605,53.3497,53.5605,290077.0
2017-05-31 09:35:00,63.52,63.52,63.21,63.22,78698.0,53.5605,53.5605,53.2991,53.3076,78698.0
2017-05-31 09:40:00,63.21,63.22,63.08,63.19,139750.0,53.2991,53.3076,53.1895,53.2823,139750.0
2017-05-31 09:45:00,63.18,63.25,63.13,63.21,56383.0,53.2738,53.3329,53.2317,53.2991,56383.0
2017-05-31 09:50:00,63.21,63.28,63.17,63.21,50154.0,53.2991,53.3582,53.2654,53.2991,50154.0
2017-05-31 09:55:00,63.21,63.27,63.19,63.25,59024.0,53.2991,53.3497,53.2823,53.3329,59024.0
2017-05-31 10:00:00,63.26,63.26,63.15,63.2,73415.0,53.3413,53.3413,53.2485,53.2907,73415.0
2017-05-31 10:05:00,63.2,63.25,63.2,63.24,38633.0,53.2907,53.3329,53.2907,53.3244,38633.0
2017-05-31 10:10:00,63.23,63.29,63.18,63.25,93541.0,53.316,53.3666,53.2738,53.3329,93541.0
2017-05-31 10:15:00,63.26,63.29,63.16,63.28,116965.0,53.3413,53.3666,53.257,53.3582,116965.0
2017-05-31 10:20:00,63.28,63.32,63.23,63.3,109813.0,53.3582,53.3919,53.316,53.375,109813.0
2017-05-31 10:25:00,63.3,63.32,63.24,63.3,31482.0,53.375,53.3919,53.3244,53.375,31482.0
2017-05-31 10:30:00,63.3,63.33,63.29,63.29,49906.0,53.375,53.4003,53.3666,53.3666,49906.0
2017-05-31 10:35:00,63.29,63.34,63.28,63.3,49355.0,53.3666,53.4087,53.3582,53.375,49355.0
2017-05-31 10:40:00,63.3,63.36,63.3,63.35,32409.0,53.375,53.4256,53.375,53.4172,32409.0
2017-05-31 10:45:00,63.35,63.37,63.3,63.31,84335.0,53.4172,53.434,53.375,53.3835,84335.0
2017-05-31 10:50:00,63.32,63.34,63.29,63.33,29568.0,53.3919,53.4087,53.3666,53.4003,29568.0
2017-05-31 10:55:00,63.34,63.34,63.28,63.29,44573.0,53.4087,53.4087,53.3582,53.3666,44573.0
2017-05-31 11:00:00,63.29,63.32,63.27,63.3,87571.0,53.3666,53.3919,53.3497,53.375,87571.0
2017-05-31 11:05:00,63.3,63.34,63.29,63.32,28604.0,53.375,53.4087,53.3666,53.3919,28604.0
2017-05-31 11:10:00,63.32,63.32,63.27,63.29,54657.0,53.3919,53.3919,53.3497,53.3666,54657.0
2017-05-31 11:15:00,63.29,63.33,63.29,63.32,139253.0,53.3666,53.4003,53.3666,53.3919,139253.0
2017-05-31 11:20:00,63.32,63.37,63.29,63.33,112929.0,53.3919,53.434,53.3666,53.4003,112929.0
2017-05-31 11:25:00,63.32,63.34,63.26,63.26,75413.0,53.3919,53.4087,53.3413,53.3413,75413.0
2017-05-31 11:30:00,63.26,63.28,63.23,63.27,85369.0,53.3413,53.3582,53.316,53.3497,85369.0
2017-05-31 11:35:00,63.27,63.34,63.25,63.27,50284.0,53.3497,53.4087,53.3329,53.3497,50284.0
2017-05-31 11:40:00,63.28,63.33,63.27,63.32,34255.0,53.3582,53.4003,53.3497,53.3919,34255.0
2017-05-31 11:45:00,63.32,63.37,63.31,63.31,30096.0,53.3919,53.434,53.3835,53.3835,30096.0
2017-05-31 11:50:00,63.32,63.34,63.3,63.33,25304.0,53.3919,53.4087,53.375,53.4003,25304.0
2017-05-31 11:55:00,63.33,63.35,63.3,63.32,22999.0,53.4003,53.4172,53.375,53.3919,22999.0
2017-05-31 12:00:00,63.33,63.34,63.32,63.33,8882.0,53.4003,53.4087,53.3919,53.4003,8882.0
2017-05-31 12:05:00,63.33,63.35,63.3,63.33,46665.0,53.4003,53.4172,53.375,53.4003,46665.0
2017-05-31 12:10:00,63.34,63.34,63.29,63.32,28965.0,53.4087,53.4087,53.3666,53.3919,28965.0
2017-05-31 12:15:00,63.31,63.36,63.31,63.34,32237.0,53.3835,53.4256,53.3835,53.4087,32237.0
2017-05-31 12:20:00,63.34,63.36,63.33,63.35,14016.0,53.4087,53.4256,53.4003,53.4172,14016.0
2017-05-31 12:25:00,63.35,63.35,63.29,63.29,33984.0,53.4172,53.4172,53.3666,53.3666,33984.0
2017-05-31 12:30:00,63.3,63.35,63.29,63.32,17550.0,53.375,53.4172,53.3666,53.3919,17550.0
2017-05-31 12:35:00,63.32,63.35,63.31,63.32,19833.0,53.3919,53.4172,53.3835,53.3919,19833.0
2017-05-31 12:40:00,63.32,63.36,63.3,63.35,30793.0,53.3919,53.4256,53.375,53.4172,30793.0
2017-05-31 12:45:00,63.35,63.35,63.3,63.33,34553.0,53.4172,53.4172,53.375,53.4003,34553.0
2017-05-31 12:50:00,63.32,63.34,63.3,63.3,22822.0,53.3919,53.4087,53.375,53.375,22822.0
2017-05-31 12:55:00,63.3,63.31,63.27,63.3,31777.0,53.375,53.3835,53.3497,53.375,31777.0
2017-05-31 13:00:00,63.3,63.33,63.3,63.3,18528.0,53.375,53.4003,53.375,53.375,18528.0
2017-05-31 13:05:00,63.31,63.33,63.29,63.3,20963.0,53.3835,53.4003,53.3666,53.375,20963.0
2017-05-31 13:10:00,63.3,63.31,63.27,63.31,15133.0,53.375,53.3835,53.3497,53.3835,15133.0
2017-05-31 13:15:00,63.3,63.33,63.27,63.28,47060.0,53.375,53.4003,53.3497,53.3582,47060.0
2017-05-31 13:20:00,63.29,63.3,63.26,63.28,11255.0,53.3666,53.375,53.3413,53.3582,11255.0
2017-05-31 13:25:00,63.27,63.29,63.26,63.27,14595.0,53.3497,53.3666,53.3413,53.3497,14595.0
2017-05-31 13:30:00,63.27,63.31,63.26,63.31,25862.0,53.3497,53.3835,53.3413,53.3835,25862.0
2017-05-31 13:35:00,63.3,63.31,63.27,63.28,17019.0,53.375,53.3835,53.3497,53.3582,17019.0
2017-05-31 13:40:00,63.29,63.29,63.27,63.28,13791.0,53.3666,53.3666,53.3497,53.3582,13791.0
2017-05-31 13:45:00,63.27,63.3,63.26,63.3,27167.0,53.3497,53.375,53.3413,53.375,27167.0
2017-05-31 13:50:00,63.29,63.33,63.29,63.31,30089.0,53.3666,53.4003,53.3666,53.3835,30089.0
2017-05-31 13:55:00,63.31,63.32,63.29,63.32,57736.0,53.3835,53.3919,53.3666,53.3919,57736.0
2017-05-31 14:00:00,63.31,63.33,63.28,63.33,41495.0,53.3835,53.4003,53.3582,53.4003,41495.0
2017-05-31 14:05:00,63.33,63.34,63.29,63.3,54112.0,53.4003,53.4087,53.3666,53.375,54112.0
2017-05-31 14:10:00,63.3,63.33,63.27,63.33,63872.0,53.375,53.4003,53.3497,53.4003,63872.0
2017-05-31 14:15:00,63.33,63.34,63.3,63.33,34670.0,53.4003,53.4087,53.375,53.4003,34670.0
2017-05-31 14:20:00,63.34,63.35,63.31,63.32,19615.0,53.4087,53.4172,53.3835,53.3919,19615.0
2017-05-31 14:25:00,63.32,63.35,63.3,63.35,26013.0,53.3919,53.4172,53.375,53.4172,26013.0
2017-05-31 14:30:00,63.34,63.38,63.32,63.38,43654.0,53.4087,53.4425,53.3919,53.4425,43654.0
2017-05-31 14:35:00,63.38,63.44,63.37,63.44,157206.0,53.4425,53.4931,53.434,53.4931,157206.0
2017-05-31 14:40:00,63.43,63.49,63.42,63.47,52960.0,53.4846,53.5352,53.4762,53.5184,52960.0
2017-05-31 14:45:00,63.48,63.53,63.46,63.49,68880.0,53.5268,53.569,53.5099,53.5352,68880.0
2017-05-31 14:50:00,63.49,63.51,63.48,63.51,33821.0,53.5352,53.5521,53.5268,53.5521,33821.0
2017-05-31 14:55:00,63.5,63.55,63.5,63.55,49194.0,53.5437,53.5858,53.5437,53.5858,49194.0
2017-05-31 15:00:00,63.55,63.57,63.51,63.53,63124.0,53.5858,53.6027,53.5521,53.569,63124.0
2017-05-31 15:05:00,63.54,63.54,63.48,63.51,46145.0,53.5774,53.5774,53.5268,53.5521,46145.0
2017-05-31 15:10:00,63.51,63.51,63.48,63.5,37346.0,53.5521,53.5521,53.5268,53.5437,37346.0
2017-05-31 15:15:00,63.49,63.51,63.46,63.48,53157.0,53.5352,53.5521,53.5099,53.5268,53157.0
2017-05-31 15:20:00,63.48,63.49,63.45,63.47,41922.0,53.5268,53.5352,53.5015,53.5184,41922.0
2017-05-31 15:25:00,63.48,63.48,63.44,63.45,51857.0,53.5268,53.5268,53.4931,53.5015,51857.0
2017-05-31 15:30:00,63.45,63.48,63.44,63.48,59641.0,53.5015,53.5268,53.4931,53.5268,59641.0
2017-05-31 15:35:00,63.48,63.48,63.42,63.42,53817.0,53.5268,53.5268,53.4762,53.4762,53817.0
2017-05-31 15:40:00,63.42,63.43,63.39,63.4,55730.0,53.4762,53.4846,53.4509,53.4593,55730.0
2017-05-31 15:45:00,63.4,63.48,63.4,63.47,109496.0,53.4593,53.5268,53.4593,53.5184,109496.0
2017-05-31 15:50:00,63.47,63.54,63.46,63.54,170185.0,53.5184,53.5774,53.5099,53.5774,170185.0
2017-05-31 15:55:00,63.54,63.61,63.53,63.61,604693.0,53.5774,53.6364,53.569,53.6364,604693.0
2017-06-01 09:30:00,63.51,63.71,63.48,63.63,219062.0,53.5521,53.7207,53.5268,53.6533,219062.0
2017-06-01 09:35:00,63.63,63.64,63.38,63.45,61536.0,53.6533,53.6617,53.4425,53.5015,61536.0
2017-06-01 09:40:00,63.45,63.55,63.43,63.49,39808.0,53.5015,53.5858,53.4846,53.5352,39808.0
2017-06-01 09:45:00,63.48,63.54,63.43,63.53,56816.0,53.5268,53.5774,53.4846,53.569,56816.0
2017-06-01 09:50:00,63.52,63.66,63.5,63.63,67811.0,53.5605,53.6786,53.5437,53.6533,67811.0
2017-06-01 09:55:00,63.63,63.73,63.56,63.7,82613.0,53.6533,53.7376,53.5943,53.7123,82613.0
2017-06-01 10:00:00,63.69,63.7,63.59,63.65,48372.0,53.7039,53.7123,53.6195,53.6701,48372.0
2017-06-01 10:05:00,63.64,63.68,63.61,63.61,81958.0,53.6617,53.6954,53.6364,53.6364,81958.0
2017-06-01 10:10:00,63.62,63.77,63.61,63.76,102148.0,53.6448,53.7713,53.6364,53.7629,102148.0
2017-06-01 10:15:00,63.76,63.78,63.62,63.65,119332.0,53.7629,53.7798,53.6448,53.6701,119332.0
2017-06-01 10:20:00,63.65,63.71,63.62,63.66,67266.0,53.6701,53.7207,53.6448,53.6786,67266.0
2017-06-01 10:25:00,63.67,63.69,63.54,63.55,66661.0,53.687,53.7039,53.5774,53.5858,66661.0
2017-06-01 10:30:00,63.55,63.55,63.4,63.41,67422.0,53.5858,53.5858,53.4593,53.4678,67422.0
2017-06-01 10:35:00,63.41,63.45,63.4,63.45,43766.0,53.4678,53.5015,53.4593,53.5015,43766.0
2017-06-01 10:40:00,63.45,63.51,63.44,63.47,75023.0,53.5015,53.5521,53.4931,53.5184,75023.0
2017-06-01 10:45:00,63.47,63.49,63.45,63.46,38147.0,53.5184,53.5352,53.5015,53.5099,38147.0
2017-06-01 10:50:00,63.45,63.47,63.4,63.42,76915.0,53.5015,53.5184,53.4593,53.4762,76915.0
2017-06-01 10:55:00,63.43,63.43,63.4,63.41,17138.0,53.4846,53.4846,53.4593,53.4678,17138.0
2017-06-01 11:00:00,63.41,63.43,63.35,63.41,53705.0,53.4678,53.4846,53.4172,53.4678,53705.0
2017-06-01 11:05:00,63.41,63.49,63.4,63.46,40351.0,53.4678,53.5352,53.4593,53.5099,40351.0
2017-06-01 11:10:00,63.46,63.47,63.44,63.44,19883.0,53.5099,53.5184,53.4931,53.4931,19883.0
2017-06-01 11:15:00,63.44,63.47,63.41,63.44,46291.0,53.4931,53.5184,53.4678,53.4931,46291.0
2017-06-01 11:20:00,63.45,63.49,63.44,63.45,17817.0,53.5015,53.5352,53.4931,53.5015,17817.0
2017-06-01 11:25:00,63.45,63.47,63.42,63.45,48574.0,53.5015,53.5184,53.4762,53.5015,48574.0
2017-06-01 11:30:00,63.45,63.45,63.41,63.43,20453.0,53.5015,53.5015,53.4678,53.4846,20453.0
2017-06-01 11:35:00,63.42,63.47,63.42,63.44,28831.0,53.4762,53.5184,53.4762,53.4931,28831.0
2017-06-01 11:40:00,63.44,63.45,63.41,63.44,29444.0,53.4931,53.5015,53.4678,53.4931,29444.0
2017-06-01 11:45:00,63.43,63.45,63.42,63.44,38815.0,53.4846,53.5015,53.4762,53.4931,38815.0
2017-06-01 11:50:00,63.44,63.47,63.43,63.44,23725.0,53.4931,53.5184,53.4846,53.4931,23725.0
2017-06-01 11:55:00,63.45,63.47,63.43,63.47,28293.0,53.5015,53.5184,53.4846,53.5184,28293.0
2017-06-01 12:00:00,63.47,63.49,63.45,63.48,41928.0,53.5184,53.5352,53.5015,53.5268,41928.0
2017-06-01 12:05:00,63.48,63.49,63.44,63.46,35774.0,53.5268,53.5352,53.4931,53.5099,35774.0
2017-06-01 12:10:00,63.45,63.46,63.44,63.45,34033.0,53.5015,53.5099,53.4931,53.5015,34033.0
2017-06-01 12:15:00,63.45,63.47,63.44,63.45,42179.0,53.5015,53.5184,53.4931,53.5015,42179.0
2017-06-01 12:20:00,63.45,63.48,63.44,63.48,34613.0,53.5015,53.5268,53.4931,53.5268,34613.0
2017-06-01 12:25:00,63.48,63.49,63.44,63.47,47256.0,53.5268,53.5352,53.4931,53.5184,47256.0
2017-06-01 12:30:00,63.47,63.53,63.47,63.52,28915.0,53.5184,53.569,53.5184,53.5605,28915.0
2017-06-01 12:35:00,63.53,63.54,63.51,63.54,24987.0,53.569,53.5774,53.5521,53.5774,24987.0
2017-06-01 12:40:00,63.54,63.55,63.49,63.55,29774.0,53.5774,53.5858,53.5352,53.5858,29774.0
2017-06-01 12:45:00,63.54,63.56,63.53,63.55,30760.0,53.5774,53.5943,53.569,53.5858,30760.0
2017-06-01 12:50:00,63.56,63.59,63.55,63.59,22423.0,53.5943,53.6195,53.5858,53.6195,22423.0
2017-06-01 12:55:00,63.59,63.63,63.56,63.63,65534.0,53.6195,53.6533,53.5943,53.6533,65534.0
2017-06-01 13:00:00,63.62,63.67,63.61,63.64,42620.0,53.6448,53.687,53.6364,53.6617,42620.0
2017-06-01 13:05:00,63.65,63.66,63.6,63.62,35450.0,53.6701,53.6786,53.628,53.6448,35450.0
2017-06-01 13:10:00,63.61,63.63,63.6,63.62,23992.0,53.6364,53.6533,53.628,53.6448,23992.0
2017-06-01 13:15:00,63.61,63.66,63.6,63.64,34190.0,53.6364,53.6786,53.628,53.6617,34190.0
2017-06-01 13:20:00,63.63,63.66,63.62,63.65,19846.0,53.6533,53.6786,53.6448,53.6701,19846.0
2017-06-01 13:25:00,63.65,63.66,63.63,63.65,27508.0,53.6701,53.6786,53.6533,53.6701,27508.0
2017-06-01 13:30:00,63.66,63.67,63.63,63.66,22153.0,53.6786,53.687,53.6533,53.6786,22153.0
2017-06-01 13:35:00,63.66,63.68,63.64,63.65,28873.0,53.6786,53.6954,53.6617,53.6701,28873.0
2017-06-01 13:40:00,63.64,63.66,63.61,63.62,63452.0,53.6617,53.6786,53.6364,53.6448,63452.0
2017-06-01 13:45:00,63.63,63.66,63.62,63.66,25374.0,53.6533,53.6786,53.6448,53.6786,25374.0
2017-06-01 13:50:00,63.65,63.66,63.64,63.66,33211.0,53.6701,53.6786,53.6617,53.6786,33211.0
2017-06-01 13:55:00,63.66,63.68,63.64,63.68,43232.0,53.6786,53.6954,53.6617,53.6954,43232.0
2017-06-01 14:00:00,63.68,63.68,63.65,63.67,46811.0,53.6954,53.6954,53.6701,53.687,46811.0
2017-06-01 14:05:00,63.66,63.68,63.64,63.67,23410.0,53.6786,53.6954,53.6617,53.687,23410.0
2017-06-01 14:10:00,63.67,63.69,63.63,63.64,87057.0,53.687,53.7039,53.6533,53.6617,87057.0
2017-06-01 14:15:00,63.63,63.64,63.58,63.58,36591.0,53.6533,53.6617,53.6111,53.6111,36591.0
2017-06-01 14:20:00,63.58,63.6,63.55,63.55,50681.0,53.6111,53.628,53.5858,53.5858,50681.0
2017-06-01 14:25:00,63.56,63.56,63.51,63.52,42629.0,53.5943,53.5943,53.5521,53.5605,42629.0
2017-06-01 14:30:00,63.51,63.55,63.49,63.52,47407.0,53.5521,53.5858,53.5352,53.5605,47407.0
2017-06-01 14:35:00,63.52,63.54,63.49,63.51,51363.0,53.5605,53.5774,53.5352,53.5521,51363.0
2017-06-01 14:40:00,63.51,63.55,63.51,63.54,24309.0,53.5521,53.5858,53.5521,53.5774,24309.0
2017-06-01 14:45:00,63.53,63.54,63.5,63.52,35171.0,53.569,53.5774,53.5437,53.5605,35171.0
2017-06-01 14:50:00,63.52,63.54,63.51,63.51,18775.0,53.5605,53.5774,53.5521,53.5521,18775.0
2017-06-01 14:55:00,63.52,63.53,63.5,63.52,32804.0,53.5605,53.569,53.5437,53.5605,32804.0
2017-06-01 15:00:00,63.51,63.56,63.5,63.56,30489.0,53.5521,53.5943,53.5437,53.5943,30489.0
2017-06-01 15:05:00,63.56,63.59,63.54,63.58,60825.0,53.5943,53.6195,53.5774,53.6111,60825.0
2017-06-01 15:10:00,63.58,63.59,63.55,63.55,27172.0,53.6111,53.6195,53.5858,53.5858,27172.0
2017-06-01 15:15:00,63.55,63.58,63.54,63.58,50915.0,53.5858,53.6111,53.5774,53.6111,50915.0
2017-06-01 15:20:00,63.58,63.63,63.57,63.61,57051.0,53.6111,53.6533,53.6027,53.6364,57051.0
2017-06-01 15:25:00,63.61,63.63,63.59,63.63,45094.0,53.6364,53.6533,53.6195,53.6533,45094.0
2017-06-01 15:30:00,63.63,63.66,63.61,63.65,50280.0,53.6533,53.6786,53.6364,53.6701,50280.0
2017-06-01 15:35:00,63.65,63.66,63.63,63.65,44977.0,53.6701,53.6786,53.6533,53.6701,44977.0
2017-06-01 15:40:00,63.66,63.66,63.63,63.65,58576.0,53.6786,53.6786,53.6533,53.6701,58576.0
2017-06-01 15:45:00,63.65,63.71,63.64,63.71,93536.0,53.6701,53.7207,53.6617,53.7207,93536.0
2017-06-01 15:50:00,63.71,63.82,63.71,63.79,219697.0,53.7207,53.8135,53.7207,53.7882,219697.0
2017-06-01 15:55:00,63.8,63.82,63.69,63.75,539512.0,53.7966,53.8135,53.7039,53.7545,539512.0
2017-06-02 09:30:00,63.88,64.0,63.75,64.0,162067.0,53.8641,53.9653,53.7545,53.9653,162067.0
2017-06-02 09:35:00,64.0,64.24,64.0,64.24,196622.0,53.9653,54.1676,53.9653,54.1676,196622.0
2017-06-02 09:40:00,64.24,64.25,64.04,64.13,82115.0,54.1676,54.1761,53.999,54.0749,82115.0
2017-06-02 09:45:00,64.14,64.15,63.95,63.97,71613.0,54.0833,54.0917,53.9231,53.94,71613.0
2017-06-02 09:50:00,63.97,63.98,63.87,63.88,196901.0,53.94,53.9484,53.8556,53.8641,196901.0
2017-06-02 09:55:00,63.88,63.95,63.87,63.93,89220.0,53.8641,53.9231,53.8556,53.9062,89220.0
2017-06-02 10:00:00,63.94,63.96,63.92,63.94,133818.0,53.9147,53.9315,53.8978,53.9147,133818.0
2017-06-02 10:05:00,63.94,63.95,63.91,63.92,47178.0,53.9147,53.9231,53.8894,53.8978,47178.0
2017-06-02 10:10:00,63.93,64.04,63.93,64.02,150684.0,53.9062,53.999,53.9062,53.9821,150684.0
2017-06-02 10:15:00,64.02,64.06,63.99,63.99,40689.0,53.9821,54.0159,53.9568,53.9568,40689.0
2017-06-02 10:20:00,63.99,64.01,63.94,64.01,51665.0,53.9568,53.9737,53.9147,53.9737,51665.0
2017-06-02 10:25:00,64.0,64.11,63.98,64.1,44237.0,53.9653,54.058,53.9484,54.0496,44237.0
2017-06-02 10:30:00,64.09,64.14,64.09,64.11,28174.0,54.0412,54.0833,54.0412,54.058,28174.0
2017-06-02 10:35:00,64.11,64.12,64.09,64.11,80530.0,54.058,54.0664,54.0412,54.058,80530.0
2017-06-02 10:40:00,64.12,64.12,64.07,64.12,26568.0,54.0664,54.0664,54.0243,54.0664,26568.0
2017-06-02 10:45:00,64.12,64.14,64.09,64.11,51215.0,54.0664,54.0833,54.0412,54.058,51215.0
2017-06-02 10:50:00,64.12,64.12,64.06,64.09,74003.0,54.0664,54.0664,54.0159,54.0412,74003.0
2017-06-02 10:55:00,64.09,64.18,64.08,64.17,73805.0,54.0412,54.117,54.0327,54.1086,73805.0
2017-06-02 11:00:00,64.17,64.41,64.17,64.39,132445.0,54.1086,54.311,54.1086,54.2941,132445.0
2017-06-02 11:05:00,64.39,64.39,64.32,64.36,41418.0,54.2941,54.2941,54.2351,54.2688,41418.0
2017-06-02 11:10:00,64.36,64.36,64.28,64.3,77708.0,54.2688,54.2688,54.2014,54.2182,77708.0
2017-06-02 11:15:00,64.3,64.4,64.3,64.37,75463.0,54.2182,54.3025,54.2182,54.2773,75463.0
2017-06-02 11:20:00,64.38,64.44,64.36,64.42,79868.0,54.2857,54.3363,54.2688,54.3194,79868.0
2017-06-02 11:25:00,64.42,64.46,64.39,64.41,43339.0,54.3194,54.3531,54.2941,54.311,43339.0
2017-06-02 11:30:00,64.41,64.42,64.35,64.4,39634.0,54.311,54.3194,54.2604,54.3025,39634.0
2017-06-02 11:35:00,64.39,64.41,64.36,64.4,17264.0,54.2941,54.311,54.2688,54.3025,17264.0
2017-06-02 11:40:00,64.41,64.47,64.41,64.47,43216.0,54.311,54.3616,54.311,54.3616,43216.0
2017-06-02 11:45:00,64.47,64.48,64.44,64.45,23604.0,54.3616,54.37,54.3363,54.3447,23604.0
2017-06-02 11:50:00,64.44,64.46,64.39,64.45,30538.0,54.3363,54.3531,54.2941,54.3447,30538.0
2017-06-02 11:55:00,64.46,64.47,64.37,64.4,23781.0,54.3531,54.3616,54.2773,54.3025,23781.0
2017-06-02 12:00:00,64.39,64.41,64.34,64.36,22846.0,54.2941,54.311,54.252,54.2688,22846.0
2017-06-02 12:05:00,64.36,64.39,64.35,64.37,31186.0,54.2688,54.2941,54.2604,54.2773,31186.0
2017-06-02 12:10:00,64.36,64.47,64.36,64.47,97120.0,54.2688,54.3616,54.2688,54.3616,97120.0
2017-06-02 12:15:00,64.47,64.5,64.45,64.48,64173.0,54.3616,54.3869,54.3447,54.37,64173.0
2017-06-02 12:20:00,64.48,64.53,64.48,64.49,68785.0,54.37,54.4122,54.37,54.3784,68785.0
2017-06-02 12:25:00,64.5,64.5,64.47,64.5,34534.0,54.3869,54.3869,54.3616,54.3869,34534.0
2017-06-02 12:30:00,64.5,64.51,64.4,64.4,58300.0,54.3869,54.3953,54.3025,54.3025,58300.0
2017-06-02 12:35:00,64.41,64.46,64.4,64.46,19859.0,54.311,54.3531,54.3025,54.3531,19859.0
2017-06-02 12:40:00,64.46,64.52,64.44,64.47,35264.0,54.3531,54.4037,54.3363,54.3616,35264.0
2017-06-02 12:45:00,64.48,64.49,64.44,64.48,26162.0,54.37,54.3784,54.3363,54.37,26162.0
2017-06-02 12:50:00,64.49,64.49,64.45,64.46,22683.0,54.3784,54.3784,54.3447,54.3531,22683.0
2017-06-02 12:55:00,64.46,64.51,64.45,64.51,38772.0,54.3531,54.3953,54.3447,54.3953,38772.0
2017-06-02 13:00:00,64.51,64.52,64.47,64.49,28726.0,54.3953,54.4037,54.3616,54.3784,28726.0
2017-06-02 13:05:00,64.5,64.5,64.44,64.46,37552.0,54.3869,54.3869,54.3363,54.3531,37552.0
2017-06-02 13:10:00,64.47,64.6,64.45,64.57,78937.0,54.3616,54.4712,54.3447,54.4459,78937.0
2017-06-02 13:15:00,64.57,64.6,64.53,64.55,31710.0,54.4459,54.4712,54.4122,54.429,31710.0
2017-06-02 13:20:00,64.55,64.57,64.53,64.53,73099.0,54.429,54.4459,54.4122,54.4122,73099.0
2017-06-02 13:25:00,64.54,64.59,64.48,64.58,120362.0,54.4206,54.4628,54.37,54.4543,120362.0
2017-06-02 13:30:00,64.58,64.66,64.57,64.6,45285.0,54.4543,54.5218,54.4459,54.4712,45285.0
2017-06-02 13:35:00,64.6,64.63,64.58,64.62,31302.0,54.4712,54.4965,54.4543,54.4881,31302.0
2017-06-02 13:40:00,64.63,64.63,64.54,64.56,50651.0,54.4965,54.4965,54.4206,54.4375,50651.0
2017-06-02 13:45:00,64.55,64.57,64.51,64.57,51222.0,54.429,54.4459,54.3953,54.4459,51222.0
2017-06-02 13:50:00,64.56,64.57,64.5,64.55,60006.0,54.4375,54.4459,54.3869,54.429,60006.0
2017-06-02 13:55:00,64.55,64.58,64.54,64.54,39847.0,54.429,54.4543,54.4206,54.4206,39847.0
2017-06-02 14:00:00,64.54,64.55,64.53,64.53,54808.0,54.4206,54.429,54.4122,54.4122,54808.0
2017-06-02 14:05:00,64.53,64.54,64.51,64.52,53523.0,54.4122,54.4206,54.3953,54.4037,53523.0
2017-06-02 14:10:00,64.51,64.57,64.5,64.57,80774.0,54.3953,54.4459,54.3869,54.4459,80774.0
2017-06-02 14:15:00,64.57,64.57,64.53,64.54,37443.0,54.4459,54.4459,54.4122,54.4206,37443.0
2017-06-02 14:20:00,64.53,64.56,64.51,64.53,43604.0,54.4122,54.4375,54.3953,54.4122,43604.0
2017-06-02 14:25:00,64.52,64.53,64.46,64.46,80040.0,54.4037,54.4122,54.3531,54.3531,80040.0
2017-06-02 14:30:00,64.46,64.48,64.44,64.45,42978.0,54.3531,54.37,54.3363,54.3447,42978.0
2017-06-02 14:35:00,64.45,64.47,64.44,64.45,26311.0,54.3447,54.3616,54.3363,54.3447,26311.0
2017-06-02 14:40:00,64.45,64.47,64.43,64.45,29138.0,54.3447,54.3616,54.3278,54.3447,29138.0
2017-06-02 14:45:00,64.46,64.48,64.41,64.45,46369.0,54.3531,54.37,54.311,54.3447,46369.0
2017-06-02 14:50:00,64.45,64.45,64.41,64.41,19925.0,54.3447,54.3447,54.311,54.311,19925.0
2017-06-02 14:55:00,64.41,64.43,64.41,64.41,31138.0,54.311,54.3278,54.311,54.311,31138.0
2017-06-02 15:00:00,64.42,64.42,64.37,64.39,68456.0,54.3194,54.3194,54.2773,54.2941,68456.0
2017-06-02 15:05:00,64.39,64.4,64.34,64.36,67920.0,54.2941,54.3025,54.252,54.2688,67920.0
2017-06-02 15:10:00,64.36,64.45,64.35,64.45,46153.0,54.2688,54.3447,54.2604,54.3447,46153.0
2017-06-02 15:15:00,64.45,64.47,64.42,64.43,58984.0,54.3447,54.3616,54.3194,54.3278,58984.0
2017-06-02 15:20:00,64.43,64.48,64.42,64.46,59177.0,54.3278,54.37,54.3194,54.3531,59177.0
2017-06-02 15:25:00,64.46,64.46,64.41,64.45,51979.0,54.3531,54.3531,54.311,54.3447,51979.0
2017-06-02 15:30:00,64.45,64.49,64.44,64.49,82970.0,54.3447,54.3784,54.3363,54.3784,82970.0
2017-06-02 15:35:00,64.48,64.53,64.47,64.52,82626.0,54.37,54.4122,54.3616,54.4037,82626.0
2017-06-02 15:40:00,64.52,64.52,64.51,64.51,106424.0,54.4037,54.4037,54.3953,54.3953,106424.0
2017-06-02 15:45:00,64.52,64.53,64.48,64.52,232843.0,54.4037,54.4122,54.37,54.4037,232843.0
2017-06-02 15:50:00,64.52,64.67,64.51,64.66,400656.0,54.4037,54.5302,54.3953,54.5218,400656.0
2017-06-02 15:55:00,64.66,64.68,64.53,64.56,944030.0,54.5218,54.5386,54.4122,54.4375,944030.0
2017-06-05 09:30:00,64.85,64.87,64.67,64.68,190412.0,54.682,54.6989,54.5302,54.5386,190412.0
2017-06-05 09:35:00,64.67,64.67,64.49,64.56,83932.0,54.5302,54.5302,54.3784,54.4375,83932.0
2017-06-05 09:40:00,64.58,64.63,64.43,64.49,93933.0,54.4543,54.4965,54.3278,54.3784,93933.0
2017-06-05 09:45:00,64.5,64.53,64.42,64.5,68887.0,54.3869,54.4122,54.3194,54.3869,68887.0
2017-06-05 09:50:00,64.5,64.51,64.43,64.5,60647.0,54.3869,54.3953,54.3278,54.3869,60647.0
2017-06-05 09:55:00,64.5,64.61,64.48,64.61,35906.0,54.3869,54.4796,54.37,54.4796,35906.0
2017-06-05 10:00:00,64.61,64.61,64.5,64.54,49386.0,54.4796,54.4796,54.3869,54.4206,49386.0
2017-06-05 10:05:00,64.54,64.54,64.47,64.48,57467.0,54.4206,54.4206,54.3616,54.37,57467.0
2017-06-05 10:10:00,64.47,64.57,64.46,64.57,56235.0,54.3616,54.4459,54.3531,54.4459,56235.0
2017-06-05 10:15:00,64.56,64.67,64.55,64.67,40271.0,54.4375,54.5302,54.429,54.5302,40271.0
2017-06-05 10:20:00,64.67,64.68,64.58,64.62,33645.0,54.5302,54.5386,54.4543,54.4881,33645.0
2017-06-05 10:25:00,64.61,64.62,64.55,64.61,31988.0,54.4796,54.4881,54.429,54.4796,31988.0
2017-06-05 10:30:00,64.62,64.62,64.56,64.58,27811.0,54.4881,54.4881,54.4375,54.4543,27811.0
2017-06-05 10:35:00,64.59,64.59,64.54,64.57,84719.0,54.4628,54.4628,54.4206,54.4459,84719.0
2017-06-05 10:40:00,64.57,64.59,64.53,64.55,39426.0,54.4459,54.4628,54.4122,54.429,39426.0
2017-06-05 10:45:00,64.54,64.56,64.51,64.56,72720.0,54.4206,54.4375,54.3953,54.4375,72720.0
2017-06-05 10:50:00,64.56,64.56,64.51,64.52,49144.0,54.4375,54.4375,54.3953,54.4037,49144.0
2017-06-05 10:55:00,64.53,64.58,64.51,64.52,62211.0,54.4122,54.4543,54.3953,54.4037,62211.0
2017-06-05 11:00:00,64.52,64.52,64.44,64.45,43945.0,54.4037,54.4037,54.3363,54.3447,43945.0
2017-06-05 11:05:00,64.45,64.46,64.43,64.44,36263.0,54.3447,54.3531,54.3278,54.3363,36263.0
2017-06-05 11:10:00,64.44,64.46,64.42,64.45,70358.0,54.3363,54.3531,54.3194,54.3447,70358.0
2017-06-05 11:15:00,64.45,64.45,64.39,64.41,50547.0,54.3447,54.3447,54.2941,54.311,50547.0
2017-06-05 11:20:00,64.41,64.46,64.4,64.42,23823.0,54.311,54.3531,54.3025,54.3194,23823.0
2017-06-05 11:25:00,64.42,64.42,64.34,64.35,46788.0,54.3194,54.3194,54.252,54.2604,46788.0
2017-06-05 11:30:00,64.34,64.37,64.33,64.35,41922.0,54.252,54.2773,54.2435,54.2604,41922.0
2017-06-05 11:35:00,64.35,64.37,64.33,64.33,27626.0,54.2604,54.2773,54.2435,54.2435,27626.0
2017-06-05 11:40:00,64.34,64.38,64.33,64.38,43271.0,54.252,54.2857,54.2435,54.2857,43271.0
2017-06-05 11:45:00,64.37,64.42,64.36,64.42,51664.0,54.2773,54.3194,54.2688,54.3194,51664.0
2017-06-05 11:50:00,64.41,64.46,64.41,64.46,39470.0,54.311,54.3531,54.311,54.3531,39470.0
2017-06-05 11:55:00,64.45,64.47,64.43,64.44,34178.0,54.3447,54.3616,54.3278,54.3363,34178.0
2017-06-05 12:00:00,64.43,64.48,64.4,64.47,59569.0,54.3278,54.37,54.3025,54.3616,59569.0
2017-06-05 12:05:00,64.47,64.5,64.47,64.49,23473.0,54.3616,54.3869,54.3616,54.3784,23473.0
2017-06-05 12:10:00,64.48,64.5,64.48,64.5,13810.0,54.37,54.3869,54.37,54.3869,13810.0
2017-06-05 12:15:00,64.49,64.5,64.47,64.47,30476.0,54.3784,54.3869,54.3616,54.3616,30476.0
2017-06-05 12:20:00,64.48,64.49,64.46,64.48,19004.0,54.37,54.3784,54.3531,54.37,19004.0
2017-06-05 12:25:00,64.48,64.48,64.45,64.45,33360.0,54.37,54.37,54.3447,54.3447,33360.0
2017-06-05 12:30:00,64.45,64.48,64.45,64.45,37394.0,54.3447,54.37,54.3447,54.3447,37394.0
2017-06-05 12:35:00,64.45,64.46,64.44,64.45,205906.0,54.3447,54.3531,54.3363,54.3447,205906.0
2017-06-05 12:40:00,64.45,64.47,64.44,64.45,34725.0,54.3447,54.3616,54.3363,54.3447,34725.0
2017-06-05 12:45:00,64.46,64.47,64.45,64.45,48351.0,54.3531,54.3616,54.3447,54.3447,48351.0
2017-06-05 12:50:00,64.45,64.46,64.41,64.42,97709.0,54.3447,54.3531,54.311,54.3194,97709.0
2017-06-05 12:55:00,64.42,64.43,64.4,64.41,45924.0,54.3194,54.3278,54.3025,54.311,45924.0
2017-06-05 13:00:00,64.41,64.46,64.4,64.43,35924.0,54.311,54.3531,54.3025,54.3278,35924.0
2017-06-05 13:05:00,64.44,64.45,64.42,64.42,21575.0,54.3363,54.3447,54.3194,54.3194,21575.0
2017-06-05 13:10:00,64.42,64.45,64.42,64.43,24938.0,54.3194,54.3447,54.3194,54.3278,24938.0
2017-06-05 13:15:00,64.42,64.43,64.4,64.41,17710.0,54.3194,54.3278,54.3025,54.311,17710.0
2017-06-05 13:20:00,64.41,64.41,64.33,64.34,49778.0,54.311,54.311,54.2435,54.252,49778.0
2017-06-05 13:25:00,64.35,64.37,64.34,64.36,21800.0,54.2604,54.2773,54.252,54.2688,21800.0
2017-06-05 13:30:00,64.36,64.38,64.34,64.38,28812.0,54.2688,54.2857,54.252,54.2857,28812.0
2017-06-05 13:35:00,64.38,64.41,64.37,64.41,25050.0,54.2857,54.311,54.2773,54.311,25050.0
2017-06-05 13:40:00,64.4,64.42,64.39,64.42,23968.0,54.3025,54.3194,54.2941,54.3194,23968.0
2017-06-05 13:45:00,64.41,64.44,64.38,64.4,36237.0,54.311,54.3363,54.2857,54.3025,36237.0
2017-06-05 13:50:00,64.4,64.41,64.37,64.38,46045.0,54.3025,54.311,54.2773,54.2857,46045.0
2017-06-05 13:55:00,64.38,64.4,64.35,64.38,44545.0,54.2857,54.3025,54.2604,54.2857,44545.0
2017-06-05 14:00:00,64.38,64.39,64.32,64.33,64041.0,54.2857,54.2941,54.2351,54.2435,64041.0
2017-06-05 14:05:00,64.34,64.35,64.31,64.31,35567.0,54.252,54.2604,54.2267,54.2267,35567.0
2017-06-05 14:10:00,64.31,64.32,64.29,64.29,23538.0,54.2267,54.2351,54.2098,54.2098,23538.0
2017-06-05 14:15:00,64.3,64.3,64.22,64.24,52406.0,54.2182,54.2182,54.1508,54.1676,52406.0
2017-06-05 14:20:00,64.24,64.27,64.23,64.26,34450.0,54.1676,54.1929,54.1592,54.1845,34450.0
2017-06-05 14:25:00,64.27,64.27,64.2,64.22,66931.0,54.1929,54.1929,54.1339,54.1508,66931.0
2017-06-05 14:30:00,64.21,64.24,64.18,64.2,68153.0,54.1423,54.1676,54.117,54.1339,68153.0
2017-06-05 14:35:00,64.21,64.27,64.2,64.24,33175.0,54.1423,54.1929,54.1339,54.1676,33175.0
2017-06-05 14:40:00,64.24,64.25,64.23,64.23,64453.0,54.1676,54.1761,54.1592,54.1592,64453.0
2017-06-05 14:45:00,64.24,64.29,64.23,64.28,53891.0,54.1676,54.2098,54.1592,54.2014,53891.0
2017-06-05 14:50:00,64.28,64.32,64.27,64.31,26402.0,54.2014,54.2351,54.1929,54.2267,26402.0
2017-06-05 14:55:00,64.31,64.32,64.27,64.28,25888.0,54.2267,54.2351,54.1929,54.2014,25888.0
2017-06-05 15:00:00,64.28,64.3,64.28,64.3,29385.0,54.2014,54.2182,54.2014,54.2182,29385.0
2017-06-05 15:05:00,64.3,64.37,64.29,64.36,53886.0,54.2182,54.2773,54.2098,54.2688,53886.0
2017-06-05 15:10:00,64.36,64.37,64.33,64.36,33569.0,54.2688,54.2773,54.2435,54.2688,33569.0
2017-06-05 15:15:00,64.36,64.36,64.31,64.31,41544.0,54.2688,54.2688,54.2267,54.2267,41544.0
2017-06-05 15:20:00,64.32,64.35,64.32,64.35,27917.0,54.2351,54.2604,54.2351,54.2604,27917.0
2017-06-05 15:25:00,64.34,64.36,64.33,64.34,65769.0,54.252,54.2688,54.2435,54.252,65769.0
2017-06-05 15:30:00,64.34,64.34,64.32,64.33,46967.0,54.252,54.252,54.2351,54.2435,46967.0
2017-06-05 15:35:00,64.32,64.35,64.31,64.34,94799.0,54.2351,54.2604,54.2267,54.252,94799.0
2017-06-05 15:40:00,64.34,64.34,64.3,64.32,80088.0,54.252,54.252,54.2182,54.2351,80088.0
2017-06-05 15:45:00,64.32,64.33,64.23,64.24,192113.0,54.2351,54.2435,54.1592,54.1676,192113.0
2017-06-05 15:50:00,64.25,64.3,64.2,64.22,293254.0,54.1761,54.2182,54.1339,54.1508,293254.0
2017-06-05 15:55:00,64.22,64.28,64.21,64.27,274756.0,54.1508,54.2014,54.1423,54.1929,274756.0
2017-06-06 09:30:00,64.22,64.29,64.05,64.12,243856.0,54.1508,54.2098,54.0074,54.0664,243856.0
2017-06-06 09:35:00,64.13,64.27,64.08,64.19,42546.0,54.0749,54.1929,54.0327,54.1255,42546.0
2017-06-06 09:40:00,64.18,64.24,64.16,64.22,63453.0,54.117,54.1676,54.1002,54.1508,63453.0
2017-06-06 09:45:00,64.23,64.28,64.21,64.23,37605.0,54.1592,54.2014,54.1423,54.1592,37605.0
2017-06-06 09:50:00,64.22,64.29,64.18,64.28,64216.0,54.1508,54.2098,54.117,54.2014,64216.0
2017-06-06 09:55:00,64.28,64.32,64.22,64.32,38550.0,54.2014,54.2351,54.1508,54.2351,38550.0
2017-06-06 10:00:00,64.32,64.35,64.25,64.26,41995.0,54.2351,54.2604,54.1761,54.1845,41995.0
2017-06-06 10:05:00,64.25,64.25,64.19,64.23,25526.0,54.1761,54.1761,54.1255,54.1592,25526.0
2017-06-06 10:10:00,64.23,64.24,64.18,64.18,42580.0,54.1592,54.1676,54.117,54.117,42580.0
2017-06-06 10:15:00,64.18,64.24,64.18,64.22,16337.0,54.117,54.1676,54.117,54.1508,16337.0
2017-06-06 10:20:00,64.22,64.25,64.2,64.24,71449.0,54.1508,54.1761,54.1339,54.1676,71449.0
2017-06-06 10:25:00,64.24,64.31,64.23,64.28,44647.0,54.1676,54.2267,54.1592,54.2014,44647.0
2017-06-06 10:30:00,64.28,64.32,64.27,64.31,28414.0,54.2014,54.2351,54.1929,54.2267,28414.0
2017-06-06 10:35:00,64.31,64.34,64.29,64.29,22360.0,54.2267,54.252,54.2098,54.2098,22360.0
2017-06-06 10:40:00,64.3,64.32,64.27,64.27,35881.0,54.2182,54.2351,54.1929,54.1929,35881.0
2017-06-06 10:45:00,64.28,64.29,64.26,64.28,34934.0,54.2014,54.2098,54.1845,54.2014,34934.0
2017-06-06 10:50:00,64.29,64.32,64.26,64.26,159334.0,54.2098,54.2351,54.1845,54.1845,159334.0
2017-06-06 10:55:00,64.26,64.27,64.24,64.26,82799.0,54.1845,54.1929,54.1676,54.1845,82799.0
2017-06-06 11:00:00,64.25,64.3,64.23,64.27,97763.0,54.1761,54.2182,54.1592,54.1929,97763.0
2017-06-06 11:05:00,64.27,64.28,64.21,64.24,289224.0,54.1929,54.2014,54.1423,54.1676,289224.0
2017-06-06 11:10:00,64.23,64.25,64.16,64.17,59304.0,54.1592,54.1761,54.1002,54.1086,59304.0
2017-06-06 11:15:00,64.17,64.22,64.16,64.22,46855.0,54.1086,54.1508,54.1002,54.1508,46855.0
2017-06-06 11:20:00,64.22,64.25,64.16,64.18,44070.0,54.1508,54.1761,54.1002,54.117,44070.0
2017-06-06 11:25:00,64.19,64.2,64.12,64.15,145543.0,54.1255,54.1339,54.0664,54.0917,145543.0
2017-06-06 11:30:00,64.17,64.22,64.14,64.17,27121.0,54.1086,54.1508,54.0833,54.1086,27121.0
2017-06-06 11:35:00,64.17,64.28,64.17,64.26,47593.0,54.1086,54.2014,54.1086,54.1845,47593.0
2017-06-06 11:40:00,64.25,64.31,64.23,64.23,48047.0,54.1761,54.2267,54.1592,54.1592,48047.0
2017-06-06 11:45:00,64.23,64.25,64.2,64.24,51957.0,54.1592,54.1761,54.1339,54.1676,51957.0
2017-06-06 11:50:00,64.24,64.29,64.24,64.28,20897.0,54.1676,54.2098,54.1676,54.2014,20897.0
2017-06-06 11:55:00,64.29,64.29,64.23,64.23,19811.0,54.2098,54.2098,54.1592,54.1592,19811.0
2017-06-06 12:00:00,64.24,64.25,64.21,64.22,30874.0,54.1676,54.1761,54.1423,54.1508,30874.0
2017-06-06 12:05:00,64.21,64.22,64.17,64.2,47906.0,54.1423,54.1508,54.1086,54.1339,47906.0
2017-06-06 12:10:00,64.2,64.25,64.18,64.25,34119.0,54.1339,54.1761,54.117,54.1761,34119.0
2017-06-06 12:15:00,64.25,64.29,64.24,64.27,13308.0,54.1761,54.2098,54.1676,54.1929,13308.0
2017-06-06 12:20:00,64.27,64.28,64.24,64.25,21285.0,54.1929,54.2014,54.1676,54.1761,21285.0
2017-06-06 12:25:00,64.24,64.24,64.2,64.2,14985.0,54.1676,54.1676,54.1339,54.1339,14985.0
2017-06-06 12:30:00,64.2,64.21,64.18,64.21,24568.0,54.1339,54.1423,54.117,54.1423,24568.0
2017-06-06 12:35:00,64.2,64.22,64.19,64.21,19385.0,54.1339,54.1508,54.1255,54.1423,19385.0
2017-06-06 12:40:00,64.21,64.21,64.15,64.19,18060.0,54.1423,54.1423,54.0917,54.1255,18060.0
2017-06-06 12:45:00,64.18,64.22,64.17,64.2,12128.0,54.117,54.1508,54.1086,54.1339,12128.0
2017-06-06 12:50:00,64.2,64.22,64.19,64.2,11334.0,54.1339,54.1508,54.1255,54.1339,11334.0
2017-06-06 12:55:00,64.2,64.25,64.19,64.22,20011.0,54.1339,54.1761,54.1255,54.1508,20011.0
2017-06-06 13:00:00,64.22,64.23,64.2,64.2,11946.0,54.1508,54.1592,54.1339,54.1339,11946.0
2017-06-06 13:05:00,64.2,64.21,64.17,64.17,9600.0,54.1339,54.1423,54.1086,54.1086,9600.0
2017-06-06 13:10:00,64.17,64.2,64.15,64.16,14526.0,54.1086,54.1339,54.0917,54.1002,14526.0
2017-06-06 13:15:00,64.16,64.18,64.14,64.17,13427.0,54.1002,54.117,54.0833,54.1086,13427.0
2017-06-06 13:20:00,64.18,64.2,64.15,64.15,16545.0,54.117,54.1339,54.0917,54.0917,16545.0
2017-06-06 13:25:00,64.15,64.19,64.15,64.17,14161.0,54.0917,54.1255,54.0917,54.1086,14161.0
2017-06-06 13:30:00,64.18,64.19,64.14,64.14,11423.0,54.117,54.1255,54.0833,54.0833,11423.0
2017-06-06 13:35:00,64.14,64.17,64.14,64.15,13639.0,54.0833,54.1086,54.0833,54.0917,13639.0
2017-06-06 13:40:00,64.15,64.19,64.15,64.17,21672.0,54.0917,54.1255,54.0917,54.1086,21672.0
2017-06-06 13:45:00,64.17,64.17,64.15,64.17,17785.0,54.1086,54.1086,54.0917,54.1086,17785.0
2017-06-06 13:50:00,64.18,64.19,64.16,64.16,14593.0,54.117,54.1255,54.1002,54.1002,14593.0
2017-06-06 13:55:00,64.17,64.18,64.15,64.17,14569.0,54.1086,54.117,54.0917,54.1086,14569.0
2017-06-06 14:00:00,64.17,64.2,64.15,64.2,50707.0,54.1086,54.1339,54.0917,54.1339,50707.0
2017-06-06 14:05:00,64.2,64.2,64.17,64.19,23084.0,54.1339,54.1339,54.1086,54.1255,23084.0
2017-06-06 14:10:00,64.19,64.23,64.18,64.22,16119.0,54.1255,54.1592,54.117,54.1508,16119.0
2017-06-06 14:15:00,64.22,64.24,64.22,64.22,13930.0,54.1508,54.1676,54.1508,54.1508,13930.0
2017-06-06 14:20:00,64.23,64.23,64.2,64.21,19621.0,54.1592,54.1592,54.1339,54.1423,19621.0
2017-06-06 14:25:00,64.21,64.23,64.2,64.23,36833.0,54.1423,54.1592,54.1339,54.1592,36833.0
2017-06-06 14:30:00,64.24,64.29,64.23,64.27,38048.0,54.1676,54.2098,54.1592,54.1929,38048.0
2017-06-06 14:35:00,64.26,64.29,64.21,64.21,24560.0,54.1845,54.2098,54.1423,54.1423,24560.0
2017-06-06 14:40:00,64.22,64.27,64.21,64.25,24415.0,54.1508,54.1929,54.1423,54.1761,24415.0
2017-06-06 14:45:00,64.24,64.27,64.23,64.24,33380.0,54.1676,54.1929,54.1592,54.1676,33380.0
2017-06-06 14:50:00,64.23,64.26,64.22,64.26,19822.0,54.1592,54.1845,54.1508,54.1845,19822.0
2017-06-06 14:55:00,64.26,64.28,64.24,64.26,20637.0,54.1845,54.2014,54.1676,54.1845,20637.0
2017-06-06 15:00:00,64.26,64.28,64.24,64.26,19106.0,54.1845,54.2014,54.1676,54.1845,19106.0
2017-06-06 15:05:00,64.25,64.27,64.24,64.24,42806.0,54.1761,54.1929,54.1676,54.1676,42806.0
2017-06-06 15:10:00,64.24,64.24,64.18,64.23,43483.0,54.1676,54.1676,54.117,54.1592,43483.0
2017-06-06 15:15:00,64.22,64.27,64.19,64.27,46732.0,54.1508,54.1929,54.1255,54.1929,46732.0
2017-06-06 15:20:00,64.27,64.28,64.22,64.24,97794.0,54.1929,54.2014,54.1508,54.1676,97794.0
2017-06-06 15:25:00,64.24,64.27,64.22,64.23,53564.0,54.1676,54.1929,54.1508,54.1592,53564.0
2017-06-06 15:30:00,64.23,64.26,64.18,64.2,188535.0,54.1592,54.1845,54.117,54.1339,188535.0
2017-06-06 15:35:00,64.2,64.24,64.18,64.23,87470.0,54.1339,54.1676,54.117,54.1592,87470.0
2017-06-06 15:40:00,64.24,64.27,64.22,64.23,118454.0,54.1676,54.1929,54.1508,54.1592,118454.0
2017-06-06 15:45:00,64.23,64.26,64.17,64.17,154621.0,54.1592,54.1845,54.1086,54.1086,154621.0
2017-06-06 15:50:00,64.18,64.21,64.12,64.12,181424.0,54.117,54.1423,54.0664,54.0664,181424.0
2017-06-06 15:55:00,64.13,64.21,64.12,64.16,265225.0,54.0749,54.1423,54.0664,54.1002,265225.0
2017-06-07 09:30:00,64.13,64.27,64.04,64.22,162070.0,54.0749,54.1929,53.999,54.1508,162070.0
2017-06-07 09:35:00,64.22,64.3,64.17,64.2,88062.0,54.1508,54.2182,54.1086,54.1339,88062.0
2017-06-07 09:40:00,64.2,64.2,64.14,64.17,74090.0,54.1339,54.1339,54.0833,54.1086,74090.0
2017-06-07 09:45:00,64.17,64.17,64.09,64.12,112406.0,54.1086,54.1086,54.0412,54.0664,112406.0
2017-06-07 09:50:00,64.12,64.13,64.07,64.1,97852.0,54.0664,54.0749,54.0243,54.0496,97852.0
2017-06-07 09:55:00,64.11,64.13,64.09,64.09,60111.0,54.058,54.0749,54.0412,54.0412,60111.0
2017-06-07 10:00:00,64.1,64.13,64.06,64.09,56290.0,54.0496,54.0749,54.0159,54.0412,56290.0
2017-06-07 10:05:00,64.09,64.14,64.08,64.1,31797.0,54.0412,54.0833,54.0327,54.0496,31797.0
2017-06-07 10:10:00,64.1,64.1,64.01,64.03,64294.0,54.0496,54.0496,53.9737,53.9906,64294.0
2017-06-07 10:15:00,64.03,64.03,63.92,63.95,116022.0,53.9906,53.9906,53.8978,53.9231,116022.0
2017-06-07 10:20:00,63.96,63.97,63.87,63.89,74149.0,53.9315,53.94,53.8556,53.8725,74149.0
2017-06-07 10:25:00,63.89,63.94,63.82,63.86,72550.0,53.8725,53.9147,53.8135,53.8472,72550.0
2017-06-07 10:30:00,63.86,63.94,63.83,63.85,151549.0,53.8472,53.9147,53.8219,53.8388,151549.0
2017-06-07 10:35:00,63.85,63.91,63.78,63.9,71966.0,53.8388,53.8894,53.7798,53.8809,71966.0
2017-06-07 10:40:00,63.89,63.89,63.83,63.84,51875.0,53.8725,53.8725,53.8219,53.8304,51875.0
2017-06-07 10:45:00,63.84,63.85,63.82,63.83,32621.0,53.8304,53.8388,53.8135,53.8219,32621.0
2017-06-07 10:50:00,63.84,63.85,63.76,63.77,82781.0,53.8304,53.8388,53.7629,53.7713,82781.0
2017-06-07 10:55:00,63.78,63.79,63.67,63.68,80920.0,53.7798,53.7882,53.687,53.6954,80920.0
2017-06-07 11:00:00,63.69,63.7,63.47,63.51,305668.0,53.7039,53.7123,53.5184,53.5521,305668.0
2017-06-07 11:05:00,63.52,63.53,63.34,63.52,306018.0,53.5605,53.569,53.4087,53.5605,306018.0
2017-06-07 11:10:00,63.52,63.64,63.52,63.57,125161.0,53.5605,53.6617,53.5605,53.6027,125161.0
2017-06-07 11:15:00,63.57,63.65,63.56,63.63,65747.0,53.6027,53.6701,53.5943,53.6533,65747.0
2017-06-07 11:20:00,63.64,63.69,63.62,63.66,52411.0,53.6617,53.7039,53.6448,53.6786,52411.0
2017-06-07 11:25:00,63.67,63.69,63.54,63.56,78725.0,53.687,53.7039,53.5774,53.5943,78725.0
2017-06-07 11:30:00,63.57,63.66,63.57,63.66,40847.0,53.6027,53.6786,53.6027,53.6786,40847.0
2017-06-07 11:35:00,63.66,63.67,63.61,63.61,35935.0,53.6786,53.687,53.6364,53.6364,35935.0
2017-06-07 11:40:00,63.62,63.63,63.59,63.62,51819.0,53.6448,53.6533,53.6195,53.6448,51819.0
2017-06-07 11:45:00,63.63,63.68,63.57,63.61,48776.0,53.6533,53.6954,53.6027,53.6364,48776.0
2017-06-07 11:50:00,63.6,63.65,63.57,63.57,42770.0,53.628,53.6701,53.6027,53.6027,42770.0
2017-06-07 11:55:00,63.57,63.57,63.55,63.57,40054.0,53.6027,53.6027,53.5858,53.6027,40054.0
2017-06-07 12:00:00,63.56,63.58,63.43,63.44,107738.0,53.5943,53.6111,53.4846,53.4931,107738.0
2017-06-07 12:05:00,63.44,63.49,63.36,63.48,140887.0,53.4931,53.5352,53.4256,53.5268,140887.0
2017-06-07 12:10:00,63.47,63.48,63.44,63.45,67704.0,53.5184,53.5268,53.4931,53.5015,67704.0
2017-06-07 12:15:00,63.45,63.46,63.38,63.41,89945.0,53.5015,53.5099,53.4425,53.4678,89945.0
2017-06-07 12:20:00,63.41,63.48,63.41,63.48,28214.0,53.4678,53.5268,53.4678,53.5268,28214.0
2017-06-07 12:25:00,63.48,63.52,63.47,63.51,33856.0,53.5268,53.5605,53.5184,53.5521,33856.0
2017-06-07 12:30:00,63.51,63.55,63.47,63.48,58409.0,53.5521,53.5858,53.5184,53.5268,58409.0
2017-06-07 12:35:00,63.48,63.49,63.45,63.46,47037.0,53.5268,53.5352,53.5015,53.5099,47037.0
2017-06-07 12:40:00,63.45,63.53,63.45,63.52,88031.0,53.5015,53.569,53.5015,53.5605,88031.0
2017-06-07 12:45:00,63.52,63.52,63.39,63.43,53836.0,53.5605,53.5605,53.4509,53.4846,53836.0
2017-06-07 12:50:00,63.43,63.46,63.37,63.45,36794.0,53.4846,53.5099,53.434,53.5015,36794.0
2017-06-07 12:55:00,63.45,63.46,63.38,63.4,61430.0,53.5015,53.5099,53.4425,53.4593,61430.0
2017-06-07 13:00:00,63.4,63.41,63.37,63.41,41967.0,53.4593,53.4678,53.434,53.4678,41967.0
2017-06-07 13:05:00,63.4,63.42,63.36,63.39,30709.0,53.4593,53.4762,53.4256,53.4509,30709.0
2017-06-07 13:10:00,63.4,63.4,63.36,63.37,34323.0,53.4593,53.4593,53.4256,53.434,34323.0
2017-06-07 13:15:00,63.38,63.4,63.34,63.39,51683.0,53.4425,53.4593,53.4087,53.4509,51683.0
2017-06-07 13:20:00,63.39,63.47,63.36,63.47,40797.0,53.4509,53.5184,53.4256,53.5184,40797.0
2017-06-07 13:25:00,63.47,63.47,63.44,63.47,40168.0,53.5184,53.5184,53.4931,53.5184,40168.0
2017-06-07 13:30:00,63.47,63.49,63.43,63.44,73268.0,53.5184,53.5352,53.4846,53.4931,73268.0
2017-06-07 13:35:00,63.44,63.48,63.43,63.44,38778.0,53.4931,53.5268,53.4846,53.4931,38778.0
2017-06-07 13:40:00,63.44,63.45,63.41,63.43,35304.0,53.4931,53.5015,53.4678,53.4846,35304.0
2017-06-07 13:45:00,63.43,63.46,63.42,63.45,73154.0,53.4846,53.5099,53.4762,53.5015,73154.0
2017-06-07 13:50:00,63.45,63.48,63.42,63.47,45788.0,53.5015,53.5268,53.4762,53.5184,45788.0
2017-06-07 13:55:00,63.47,63.54,63.46,63.52,34134.0,53.5184,53.5774,53.5099,53.5605,34134.0
2017-06-07 14:00:00,63.53,63.53,63.48,63.49,46928.0,53.569,53.569,53.5268,53.5352,46928.0
2017-06-07 14:05:00,63.5,63.59,63.49,63.58,51303.0,53.5437,53.6195,53.5352,53.6111,51303.0
2017-06-07 14:10:00,63.57,63.6,63.56,63.6,23600.0,53.6027,53.628,53.5943,53.628,23600.0
2017-06-07 14:15:00,63.6,63.6,63.52,63.55,40378.0,53.628,53.628,53.5605,53.5858,40378.0
2017-06-07 14:20:00,63.55,63.58,63.53,63.56,47768.0,53.5858,53.6111,53.569,53.5943,47768.0
2017-06-07 14:25:00,63.56,63.57,63.53,63.54,38883.0,53.5943,53.6027,53.569,53.5774,38883.0
2017-06-07 14:30:00,63.55,63.59,63.54,63.59,62662.0,53.5858,53.6195,53.5774,53.6195,62662.0
2017-06-07 14:35:00,63.58,63.6,63.58,63.59,15931.0,53.6111,53.628,53.6111,53.6195,15931.0
2017-06-07 14:40:00,63.59,63.6,63.53,63.57,58816.0,53.6195,53.628,53.569,53.6027,58816.0
2017-06-07 14:45:00,63.58,63.6,63.57,63.6,34239.0,53.6111,53.628,53.6027,53.628,34239.0
2017-06-07 14:50:00,63.6,63.61,63.57,63.58,36514.0,53.628,53.6364,53.6027,53.6111,36514.0
2017-06-07 14:55:00,63.58,63.61,63.58,63.58,41614.0,53.6111,53.6364,53.6111,53.6111,41614.0
2017-06-07 15:00:00,63.57,63.58,63.54,63.54,29934.0,53.6027,53.6111,53.5774,53.5774,29934.0
2017-06-07 15:05:00,63.53,63.57,63.53,63.54,55904.0,53.569,53.6027,53.569,53.5774,55904.0
2017-06-07 15:10:00,63.54,63.55,63.53,63.55,19477.0,53.5774,53.5858,53.569,53.5858,19477.0
2017-06-07 15:15:00,63.55,63.57,63.52,63.57,61458.0,53.5858,53.6027,53.5605,53.6027,61458.0
2017-06-07 15:20:00,63.57,63.58,63.54,63.55,43527.0,53.6027,53.6111,53.5774,53.5858,43527.0
2017-06-07 15:25:00,63.55,63.57,63.53,63.55,56617.0,53.5858,53.6027,53.569,53.5858,56617.0
2017-06-07 15:30:00,63.55,63.56,63.53,63.55,62746.0,53.5858,53.5943,53.569,53.5858,62746.0
2017-06-07 15:35:00,63.55,63.55,63.47,63.47,90777.0,53.5858,53.5858,53.5184,53.5184,90777.0
2017-06-07 15:40:00,63.48,63.52,63.44,63.52,137549.0,53.5268,53.5605,53.4931,53.5605,137549.0
2017-06-07 15:45:00,63.52,63.59,63.52,63.54,169197.0,53.5605,53.6195,53.5605,53.5774,169197.0
2017-06-07 15:50:00,63.55,63.59,63.5,63.51,254182.0,53.5858,53.6195,53.5437,53.5521,254182.0
2017-06-07 15:55:00,63.51,63.51,63.44,63.5,501340.0,53.5521,53.5521,53.4931,53.5437,501340.0
2017-06-08 09:30:00,63.46,63.58,63.14,63.3,255672.0,53.5099,53.6111,53.2401,53.375,255672.0
2017-06-08 09:35:00,63.28,63.4,63.22,63.25,72802.0,53.3582,53.4593,53.3076,53.3329,72802.0
2017-06-08 09:40:00,63.25,63.31,63.19,63.22,181008.0,53.3329,53.3835,53.2823,53.3076,181008.0
2017-06-08 09:45:00,63.22,63.3,63.07,63.11,196817.0,53.3076,53.375,53.1811,53.2148,196817.0
2017-06-08 09:50:00,63.12,63.18,62.94,63.11,183154.0,53.2232,53.2738,53.0715,53.2148,183154.0
2017-06-08 09:55:00,63.11,63.17,63.03,63.1,78220.0,53.2148,53.2654,53.1474,53.2064,78220.0
2017-06-08 10:00:00,63.1,63.21,63.1,63.17,57967.0,53.2064,53.2991,53.2064,53.2654,57967.0
2017-06-08 10:05:00,63.16,63.23,63.14,63.18,55622.0,53.257,53.316,53.2401,53.2738,55622.0
2017-06-08 10:10:00,63.18,63.18,63.09,63.1,52645.0,53.2738,53.2738,53.1979,53.2064,52645.0
2017-06-08 10:15:00,63.09,63.09,63.03,63.06,65565.0,53.1979,53.1979,53.1474,53.1726,65565.0
2017-06-08 10:20:00,63.05,63.06,62.88,62.9,95781.0,53.1642,53.1726,53.0209,53.0377,95781.0
2017-06-08 10:25:00,62.9,62.91,62.78,62.82,110630.0,53.0377,53.0462,52.9366,52.9703,110630.0
2017-06-08 10:30:00,62.83,62.89,62.77,62.78,182680.0,52.9787,53.0293,52.9281,52.9366,182680.0
2017-06-08 10:35:00,62.78,62.91,62.78,62.82,156034.0,52.9366,53.0462,52.9366,52.9703,156034.0
2017-06-08 10:40:00,62.82,62.92,62.81,62.92,54291.0,52.9703,53.0546,52.9618,53.0546,54291.0
2017-06-08 10:45:00,62.92,62.94,62.86,62.89,48157.0,53.0546,53.0715,53.004,53.0293,48157.0
2017-06-08 10:50:00,62.88,62.93,62.86,62.93,39001.0,53.0209,53.063,53.004,53.063,39001.0
2017-06-08 10:55:00,62.92,62.93,62.87,62.92,62202.0,53.0546,53.063,53.0124,53.0546,62202.0
2017-06-08 11:00:00,62.92,63.01,62.91,62.99,41773.0,53.0546,53.1305,53.0462,53.1136,41773.0
2017-06-08 11:05:00,63.0,63.06,62.97,63.06,51811.0,53.1221,53.1726,53.0968,53.1726,51811.0
2017-06-08 11:10:00,63.07,63.1,63.03,63.05,70252.0,53.1811,53.2064,53.1474,53.1642,70252.0
2017-06-08 11:15:00,63.05,63.05,63.02,63.03,44917.0,53.1642,53.1642,53.1389,53.1474,44917.0
2017-06-08 11:20:00,63.03,63.03,62.94,62.98,103339.0,53.1474,53.1474,53.0715,53.1052,103339.0
2017-06-08 11:25:00,62.98,62.98,62.9,62.91,56553.0,53.1052,53.1052,53.0377,53.0462,56553.0
2017-06-08 11:30:00,62.91,62.91,62.86,62.9,63427.0,53.0462,53.0462,53.004,53.0377,63427.0
2017-06-08 11:35:00,62.9,62.93,62.88,62.93,49867.0,53.0377,53.063,53.0209,53.063,49867.0
2017-06-08 11:40:00,62.92,62.93,62.88,62.89,72436.0,53.0546,53.063,53.0209,53.0293,72436.0
2017-06-08 11:45:00,62.9,62.93,62.89,62.92,45982.0,53.0377,53.063,53.0293,53.0546,45982.0
2017-06-08 11:50:00,62.92,62.92,62.75,62.82,117742.0,53.0546,53.0546,52.9113,52.9703,117742.0
2017-06-08 11:55:00,62.82,62.83,62.74,62.75,90885.0,52.9703,52.9787,52.9028,52.9113,90885.0
2017-06-08 12:00:00,62.76,62.8,62.75,62.79,63715.0,52.9197,52.9534,52.9113,52.945,63715.0
2017-06-08 12:05:00,62.78,62.8,62.76,62.77,71464.0,52.9366,52.9534,52.9197,52.9281,71464.0
2017-06-08 12:10:00,62.77,62.79,62.75,62.77,50609.0,52.9281,52.945,52.9113,52.9281,50609.0
2017-06-08 12:15:00,62.77,62.82,62.77,62.81,86384.0,52.9281,52.9703,52.9281,52.9618,86384.0
2017-06-08 12:20:00,62.8,62.82,62.71,62.74,68910.0,52.9534,52.9703,52.8775,52.9028,68910.0
2017-06-08 12:25:00,62.73,62.74,62.64,62.66,76834.0,52.8944,52.9028,52.8185,52.8354,76834.0
2017-06-08 12:30:00,62.66,62.66,62.61,62.64,62843.0,52.8354,52.8354,52.7932,52.8185,62843.0
2017-06-08 12:35:00,62.64,62.65,62.49,62.5,193468.0,52.8185,52.8269,52.692,52.7005,193468.0
2017-06-08 12:40:00,62.5,62.57,62.49,62.54,105302.0,52.7005,52.7595,52.692,52.7342,105302.0
2017-06-08 12:45:00,62.55,62.61,62.53,62.61,67904.0,52.7426,52.7932,52.7257,52.7932,67904.0
2017-06-08 12:50:00,62.61,62.61,62.54,62.54,44709.0,52.7932,52.7932,52.7342,52.7342,44709.0
2017-06-08 12:55:00,62.55,62.57,62.53,62.57,61131.0,52.7426,52.7595,52.7257,52.7595,61131.0
2017-06-08 13:00:00,62.56,62.6,62.56,62.6,52419.0,52.751,52.7848,52.751,52.7848,52419.0
2017-06-08 13:05:00,62.6,62.6,62.55,62.6,46759.0,52.7848,52.7848,52.7426,52.7848,46759.0
2017-06-08 13:10:00,62.6,62.6,62.55,62.56,35433.0,52.7848,52.7848,52.7426,52.751,35433.0
2017-06-08 13:15:00,62.56,62.56,62.53,62.55,38675.0,52.751,52.751,52.7257,52.7426,38675.0
2017-06-08 13:20:00,62.55,62.55,62.46,62.46,49565.0,52.7426,52.7426,52.6667,52.6667,49565.0
2017-06-08 13:25:00,62.46,62.5,62.45,62.49,53734.0,52.6667,52.7005,52.6583,52.692,53734.0
2017-06-08 13:30:00,62.49,62.51,62.48,62.48,47463.0,52.692,52.7089,52.6836,52.6836,47463.0
2017-06-08 13:35:00,62.48,62.49,62.44,62.45,59448.0,52.6836,52.692,52.6499,52.6583,59448.0
2017-06-08 13:40:00,62.45,62.46,62.39,62.46,90128.0,52.6583,52.6667,52.6077,52.6667,90128.0
2017-06-08 13:45:00,62.46,62.52,62.44,62.52,58305.0,52.6667,52.7173,52.6499,52.7173,58305.0
2017-06-08 13:50:00,62.52,62.61,62.51,62.56,45344.0,52.7173,52.7932,52.7089,52.751,45344.0
2017-06-08 13:55:00,62.57,62.58,62.54,62.55,47415.0,52.7595,52.7679,52.7342,52.7426,47415.0
2017-06-08 14:00:00,62.56,62.58,62.54,62.54,57357.0,52.751,52.7679,52.7342,52.7342,57357.0
2017-06-08 14:05:00,62.55,62.58,62.54,62.56,40098.0,52.7426,52.7679,52.7342,52.751,40098.0
2017-06-08 14:10:00,62.56,62.57,62.46,62.46,66324.0,52.751,52.7595,52.6667,52.6667,66324.0
2017-06-08 14:15:00,62.46,62.46,62.42,62.44,51386.0,52.6667,52.6667,52.633,52.6499,51386.0
2017-06-08 14:20:00,62.44,62.44,62.31,62.32,105897.0,52.6499,52.6499,52.5402,52.5487,105897.0
2017-06-08 14:25:00,62.33,62.36,62.24,62.26,201132.0,52.5571,52.5824,52.4812,52.4981,201132.0
2017-06-08 14:30:00,62.25,62.26,62.2,62.22,219521.0,52.4897,52.4981,52.4475,52.4644,219521.0
2017-06-08 14:35:00,62.22,62.36,62.21,62.33,97886.0,52.4644,52.5824,52.4559,52.5571,97886.0
2017-06-08 14:40:00,62.33,62.35,62.24,62.26,173667.0,52.5571,52.574,52.4812,52.4981,173667.0
2017-06-08 14:45:00,62.26,62.27,62.14,62.15,198256.0,52.4981,52.5065,52.3969,52.4053,198256.0
2017-06-08 14:50:00,62.15,62.21,62.15,62.17,108578.0,52.4053,52.4559,52.4053,52.4222,108578.0
2017-06-08 14:55:00,62.17,62.17,62.08,62.08,251830.0,52.4222,52.4222,52.3463,52.3463,251830.0
2017-06-08 15:00:00,62.08,62.11,62.07,62.11,146697.0,52.3463,52.3716,52.3379,52.3716,146697.0
2017-06-08 15:05:00,62.11,62.11,62.05,62.11,241837.0,52.3716,52.3716,52.321,52.3716,241837.0
2017-06-08 15:10:00,62.11,62.14,62.08,62.14,156587.0,52.3716,52.3969,52.3463,52.3969,156587.0
2017-06-08 15:15:00,62.14,62.19,62.13,62.16,117821.0,52.3969,52.4391,52.3885,52.4138,117821.0
2017-06-08 15:20:00,62.16,62.17,62.1,62.13,155064.0,52.4138,52.4222,52.3632,52.3885,155064.0
2017-06-08 15:25:00,62.13,62.16,62.09,62.1,131324.0,52.3885,52.4138,52.3547,52.3632,131324.0
2017-06-08 15:30:00,62.1,62.11,62.04,62.06,217638.0,52.3632,52.3716,52.3126,52.3294,217638.0
2017-06-08 15:35:00,62.07,62.09,62.02,62.08,291094.0,52.3379,52.3547,52.2957,52.3463,291094.0
2017-06-08 15:40:00,62.09,62.11,62.08,62.1,174499.0,52.3547,52.3716,52.3463,52.3632,174499.0
2017-06-08 15:45:00,62.1,62.14,62.09,62.14,199257.0,52.3632,52.3969,52.3547,52.3969,199257.0
2017-06-08 15:50:00,62.14,62.24,62.13,62.14,563185.0,52.3969,52.4812,52.3885,52.3969,563185.0
2017-06-08 15:55:00,62.14,62.25,62.12,62.25,951419.0,52.3969,52.4897,52.38,52.4897,951419.0
2017-06-09 09:30:00,62.43,62.48,61.95,62.03,336588.0,52.6414,52.6836,52.2367,52.3041,336588.0
2017-06-09 09:35:00,62.04,62.16,61.87,61.99,293868.0,52.3126,52.4138,52.1692,52.2704,293868.0
2017-06-09 09:40:00,61.99,62.21,61.97,62.16,109912.0,52.2704,52.4559,52.2536,52.4138,109912.0
2017-06-09 09:45:00,62.15,62.27,62.09,62.17,107712.0,52.4053,52.5065,52.3547,52.4222,107712.0
2017-06-09 09:50:00,62.17,62.18,62.06,62.16,79224.0,52.4222,52.4306,52.3294,52.4138,79224.0
2017-06-09 09:55:00,62.17,62.32,62.16,62.22,137455.0,52.4222,52.5487,52.4138,52.4644,137455.0
2017-06-09 10:00:00,62.22,62.23,62.07,62.08,175228.0,52.4644,52.4728,52.3379,52.3463,175228.0
2017-06-09 10:05:00,62.08,62.09,62.03,62.05,84093.0,52.3463,52.3547,52.3041,52.321,84093.0
2017-06-09 10:10:00,62.06,62.06,62.0,62.02,597547.0,52.3294,52.3294,52.2788,52.2957,597547.0
2017-06-09 10:15:00,62.02,62.17,61.98,62.17,406537.0,52.2957,52.4222,52.262,52.4222,406537.0
2017-06-09 10:20:00,62.16,62.29,62.15,62.26,84433.0,52.4138,52.5234,52.4053,52.4981,84433.0
2017-06-09 10:25:00,62.27,62.28,62.15,62.19,84879.0,52.5065,52.5149,52.4053,52.4391,84879.0
2017-06-09 10:30:00,62.18,62.21,62.15,62.16,45768.0,52.4306,52.4559,52.4053,52.4138,45768.0
2017-06-09 10:35:00,62.17,62.18,62.14,62.16,74214.0,52.4222,52.4306,52.3969,52.4138,74214.0
2017-06-09 10:40:00,62.15,62.2,62.15,62.17,64181.0,52.4053,52.4475,52.4053,52.4222,64181.0
2017-06-09 10:45:00,62.17,62.19,62.16,62.18,56387.0,52.4222,52.4391,52.4138,52.4306,56387.0
2017-06-09 10:50:00,62.17,62.3,62.17,62.29,65824.0,52.4222,52.5318,52.4222,52.5234,65824.0
2017-06-09 10:55:00,62.3,62.33,62.29,62.3,49918.0,52.5318,52.5571,52.5234,52.5318,49918.0
2017-06-09 11:00:00,62.29,62.3,62.18,62.21,52675.0,52.5234,52.5318,52.4306,52.4559,52675.0
2017-06-09 11:05:00,62.21,62.26,62.19,62.23,35524.0,52.4559,52.4981,52.4391,52.4728,35524.0
2017-06-09 11:10:00,62.23,62.29,62.22,62.27,60145.0,52.4728,52.5234,52.4644,52.5065,60145.0
2017-06-09 11:15:00,62.27,62.29,62.19,62.24,75110.0,52.5065,52.5234,52.4391,52.4812,75110.0
2017-06-09 11:20:00,62.23,62.27,62.22,62.25,109071.0,52.4728,52.5065,52.4644,52.4897,109071.0
2017-06-09 11:25:00,62.24,62.35,62.23,62.35,84335.0,52.4812,52.574,52.4728,52.574,84335.0
2017-06-09 11:30:00,62.35,62.4,62.35,62.36,44552.0,52.574,52.6161,52.574,52.5824,44552.0
2017-06-09 11:35:00,62.35,62.36,62.25,62.28,81148.0,52.574,52.5824,52.4897,52.5149,81148.0
2017-06-09 11:40:00,62.28,62.33,62.28,62.3,54902.0,52.5149,52.5571,52.5149,52.5318,54902.0
2017-06-09 11:45:00,62.31,62.31,62.25,62.25,25523.0,52.5402,52.5402,52.4897,52.4897,25523.0
2017-06-09 11:50:00,62.26,62.26,62.19,62.2,48038.0,52.4981,52.4981,52.4391,52.4475,48038.0
2017-06-09 11:55:00,62.2,62.23,62.2,62.2,56404.0,52.4475,52.4728,52.4475,52.4475,56404.0
2017-06-09 12:00:00,62.2,62.28,62.19,62.28,56419.0,52.4475,52.5149,52.4391,52.5149,56419.0
2017-06-09 12:05:00,62.28,62.28,62.21,62.22,45210.0,52.5149,52.5149,52.4559,52.4644,45210.0
2017-06-09 12:10:00,62.21,62.22,62.07,62.08,72949.0,52.4559,52.4644,52.3379,52.3463,72949.0
2017-06-09 12:15:00,62.08,62.11,62.02,62.06,60810.0,52.3463,52.3716,52.2957,52.3294,60810.0
2017-06-09 12:20:00,62.07,62.11,62.05,62.08,68053.0,52.3379,52.3716,52.321,52.3463,68053.0
2017-06-09 12:25:00,62.08,62.15,62.07,62.13,109459.0,52.3463,52.4053,52.3379,52.3885,109459.0
2017-06-09 12:30:00,62.14,62.16,62.08,62.1,174966.0,52.3969,52.4138,52.3463,52.3632,174966.0
2017-06-09 12:35:00,62.09,62.17,62.08,62.1,108566.0,52.3547,52.4222,52.3463,52.3632,108566.0
2017-06-09 12:40:00,62.11,62.11,62.07,62.1,60629.0,52.3716,52.3716,52.3379,52.3632,60629.0
2017-06-09 12:45:00,62.09,62.12,62.08,62.1,78943.0,52.3547,52.38,52.3463,52.3632,78943.0
2017-06-09 12:50:00,62.1,62.19,62.1,62.18,77904.0,52.3632,52.4391,52.3632,52.4306,77904.0
2017-06-09 12:55:00,62.18,62.2,62.15,62.17,70396.0,52.4306,52.4475,52.4053,52.4222,70396.0
2017-06-09 13:00:00,62.16,62.19,62.14,62.16,66173.0,52.4138,52.4391,52.3969,52.4138,66173.0
2017-06-09 13:05:00,62.16,62.18,62.09,62.1,56375.0,52.4138,52.4306,52.3547,52.3632,56375.0
2017-06-09 13:10:00,62.1,62.12,62.06,62.1,74278.0,52.3632,52.38,52.3294,52.3632,74278.0
2017-06-09 13:15:00,62.1,62.14,62.09,62.12,34968.0,52.3632,52.3969,52.3547,52.38,34968.0
2017-06-09 13:20:00,62.13,62.18,62.12,62.18,29523.0,52.3885,52.4306,52.38,52.4306,29523.0
2017-06-09 13:25:00,62.18,62.18,62.15,62.16,43346.0,52.4306,52.4306,52.4053,52.4138,43346.0
2017-06-09 13:30:00,62.16,62.16,62.1,62.11,80845.0,52.4138,52.4138,52.3632,52.3716,80845.0
2017-06-09 13:35:00,62.1,62.13,62.07,62.11,75466.0,52.3632,52.3885,52.3379,52.3716,75466.0
2017-06-09 13:40:00,62.11,62.13,62.07,62.12,296434.0,52.3716,52.3885,52.3379,52.38,296434.0
2017-06-09 13:45:00,62.11,62.13,62.05,62.07,46306.0,52.3716,52.3885,52.321,52.3379,46306.0
2017-06-09 13:50:00,62.07,62.1,62.04,62.04,35806.0,52.3379,52.3632,52.3126,52.3126,35806.0
2017-06-09 13:55:00,62.05,62.08,62.02,62.03,57311.0,52.321,52.3463,52.2957,52.3041,57311.0
2017-06-09 14:00:00,62.02,62.1,62.02,62.09,144154.0,52.2957,52.3632,52.2957,52.3547,144154.0
2017-06-09 14:05:00,62.09,62.15,62.08,62.13,69641.0,52.3547,52.4053,52.3463,52.3885,69641.0
2017-06-09 14:10:00,62.13,62.14,62.07,62.11,202117.0,52.3885,52.3969,52.3379,52.3716,202117.0
2017-06-09 14:15:00,62.11,62.24,62.1,62.19,62602.0,52.3716,52.4812,52.3632,52.4391,62602.0
2017-06-09 14:20:00,62.19,62.22,62.16,62.19,56671.0,52.4391,52.4644,52.4138,52.4391,56671.0
2017-06-09 14:25:00,62.19,62.22,62.14,62.18,51779.0,52.4391,52.4644,52.3969,52.4306,51779.0
2017-06-09 14:30:00,62.17,62.21,62.09,62.13,144404.0,52.4222,52.4559,52.3547,52.3885,144404.0
2017-06-09 14:35:00,62.13,62.19,62.03,62.16,159617.0,52.3885,52.4391,52.3041,52.4138,159617.0
2017-06-09 14:40:00,62.16,62.17,62.07,62.1,93427.0,52.4138,52.4222,52.3379,52.3632,93427.0
2017-06-09 14:45:00,62.09,62.2,61.9,61.93,412984.0,52.3547,52.4475,52.1945,52.2198,412984.0
2017-06-09 14:50:00,61.93,62.09,61.91,62.09,134716.0,52.2198,52.3547,52.203,52.3547,134716.0
2017-06-09 14:55:00,62.08,62.13,62.06,62.13,203213.0,52.3463,52.3885,52.3294,52.3885,203213.0
2017-06-09 15:00:00,62.13,62.21,62.08,62.08,128903.0,52.3885,52.4559,52.3463,52.3463,128903.0
2017-06-09 15:05:00,62.08,62.1,61.96,62.07,108805.0,52.3463,52.3632,52.2451,52.3379,108805.0
2017-06-09 15:10:00,62.07,62.09,62.01,62.07,92452.0,52.3379,52.3547,52.2873,52.3379,92452.0
2017-06-09 15:15:00,62.07,62.16,62.03,62.14,318405.0,52.3379,52.4138,52.3041,52.3969,318405.0
2017-06-09 15:20:00,62.13,62.14,62.07,62.14,69368.0,52.3885,52.3969,52.3379,52.3969,69368.0
2017-06-09 15:25:00,62.14,62.16,62.08,62.14,106100.0,52.3969,52.4138,52.3463,52.3969,106100.0
2017-06-09 15:30:00,62.15,62.15,62.07,62.13,244680.0,52.4053,52.4053,52.3379,52.3885,244680.0
2017-06-09 15:35:00,62.13,62.16,62.09,62.1,129907.0,52.3885,52.4138,52.3547,52.3632,129907.0
2017-06-09 15:40:00,62.09,62.1,62.02,62.08,208730.0,52.3547,52.3632,52.2957,52.3463,208730.0
2017-06-09 15:45:00,62.07,62.12,62.06,62.1,344147.0,52.3379,52.38,52.3294,52.3632,344147.0
2017-06-09 15:50:00,62.1,62.17,62.09,62.14,230995.0,52.3632,52.4222,52.3547,52.3969,230995.0
2017-06-09 15:55:00,62.13,62.2,62.13,62.18,539676.0,52.3885,52.4475,52.3885,52.4306,539676.0
2017-06-12 09:30:00,61.81,61.99,61.12,61.51,583775.0,52.1186,52.2704,51.5368,51.8657,583775.0
2017-06-12 09:35:00,61.51,61.58,60.87,60.94,352139.0,51.8657,51.9247,51.326,51.385,352139.0
2017-06-12 09:40:00,60.92,61.22,60.74,61.05,340369.0,51.3682,51.6211,51.2164,51.4778,340369.0
2017-06-12 09:45:00,61.03,61.18,60.9,60.94,250558.0,51.4609,51.5874,51.3513,51.385,250558.0
2017-06-12 09:50:00,60.94,61.12,60.86,60.99,189151.0,51.385,51.5368,51.3176,51.4272,189151.0
2017-06-12 09:55:00,60.98,61.06,60.84,60.9,131072.0,51.4188,51.4862,51.3007,51.3513,131072.0
2017-06-12 10:00:00,60.91,60.92,60.63,60.64,242495.0,51.3598,51.3682,51.1237,51.1321,242495.0
2017-06-12 10:05:00,60.63,60.98,60.63,60.97,271140.0,51.1237,51.4188,51.1237,51.4103,271140.0
2017-06-12 10:10:00,60.97,61.05,60.83,61.04,312740.0,51.4103,51.4778,51.2923,51.4694,312740.0
2017-06-12 10:15:00,61.04,61.21,60.96,61.13,144815.0,51.4694,51.6127,51.4019,51.5453,144815.0
2017-06-12 10:20:00,61.13,61.23,61.1,61.19,118461.0,51.5453,51.6296,51.52,51.5959,118461.0
2017-06-12 10:25:00,61.19,61.21,61.11,61.14,62944.0,51.5959,51.6127,51.5284,51.5537,62944.0
2017-06-12 10:30:00,61.13,61.21,61.07,61.07,76014.0,51.5453,51.6127,51.4947,51.4947,76014.0
2017-06-12 10:35:00,61.07,61.19,61.06,61.07,80116.0,51.4947,51.5959,51.4862,51.4947,80116.0
2017-06-12 10:40:00,61.08,61.08,60.98,61.02,217292.0,51.5031,51.5031,51.4188,51.4525,217292.0
2017-06-12 10:45:00,61.02,61.08,60.99,61.01,134940.0,51.4525,51.5031,51.4272,51.4441,134940.0
2017-06-12 10:50:00,61.0,61.21,60.95,61.21,149353.0,51.4356,51.6127,51.3935,51.6127,149353.0
2017-06-12 10:55:00,61.19,61.28,61.16,61.25,80002.0,51.5959,51.6717,51.5706,51.6464,80002.0
2017-06-12 11:00:00,61.26,61.26,61.12,61.14,354904.0,51.6549,51.6549,51.5368,51.5537,354904.0
2017-06-12 11:05:00,61.14,61.15,61.06,61.06,65909.0,51.5537,51.5621,51.4862,51.4862,65909.0
2017-06-12 11:10:00,61.06,61.07,60.95,60.96,100127.0,51.4862,51.4947,51.3935,51.4019,100127.0
2017-06-12 11:15:00,60.95,61.05,60.94,61.04,134716.0,51.3935,51.4778,51.385,51.4694,134716.0
2017-06-12 11:20:00,61.05,61.21,61.04,61.15,92313.0,51.4778,51.6127,51.4694,51.5621,92313.0
2017-06-12 11:25:00,61.14,61.2,61.08,61.18,47006.0,51.5537,51.6043,51.5031,51.5874,47006.0
2017-06-12 11:30:00,61.18,61.21,61.12,61.14,71609.0,51.5874,51.6127,51.5368,51.5537,71609.0
2017-06-12 11:35:00,61.15,61.23,61.14,61.21,73266.0,51.5621,51.6296,51.5537,51.6127,73266.0
2017-06-12 11:40:00,61.21,61.26,61.19,61.21,60008.0,51.6127,51.6549,51.5959,51.6127,60008.0
2017-06-12 11:45:00,61.21,61.33,61.2,61.32,60830.0,51.6127,51.7139,51.6043,51.7055,60830.0
2017-06-12 11:50:00,61.32,61.33,61.23,61.23,67772.0,51.7055,51.7139,51.6296,51.6296,67772.0
2017-06-12 11:55:00,61.22,61.24,61.1,61.16,103306.0,51.6211,51.638,51.52,51.5706,103306.0
2017-06-12 12:00:00,61.16,61.2,61.13,61.18,61126.0,51.5706,51.6043,51.5453,51.5874,61126.0
2017-06-12 12:05:00,61.18,61.19,61.16,61.17,66970.0,51.5874,51.5959,51.5706,51.579,66970.0
2017-06-12 12:10:00,61.17,61.28,61.16,61.27,42327.0,51.579,51.6717,51.5706,51.6633,42327.0
2017-06-12 12:15:00,61.27,61.31,61.26,61.3,58036.0,51.6633,51.697,51.6549,51.6886,58036.0
2017-06-12 12:20:00,61.3,61.33,61.24,61.24,39145.0,51.6886,51.7139,51.638,51.638,39145.0
2017-06-12 12:25:00,61.24,61.29,61.2,61.2,45054.0,51.638,51.6802,51.6043,51.6043,45054.0
2017-06-12 12:30:00,61.21,61.21,61.14,61.18,58289.0,51.6127,51.6127,51.5537,51.5874,58289.0
2017-06-12 12:35:00,61.19,61.22,61.17,61.17,49370.0,51.5959,51.6211,51.579,51.579,49370.0
2017-06-12 12:40:00,61.17,61.18,61.13,61.14,36867.0,51.579,51.5874,51.5453,51.5537,36867.0
2017-06-12 12:45:00,61.14,61.14,61.1,61.12,53507.0,51.5537,51.5537,51.52,51.5368,53507.0
2017-06-12 12:50:00,61.13,61.15,61.11,61.12,46318.0,51.5453,51.5621,51.5284,51.5368,46318.0
2017-06-12 12:55:00,61.12,61.12,60.98,60.98,57661.0,51.5368,51.5368,51.4188,51.4188,57661.0
2017-06-12 13:00:00,60.98,61.04,60.98,61.0,96639.0,51.4188,51.4694,51.4188,51.4356,96639.0
2017-06-12 13:05:00,61.01,61.02,60.97,61.01,53293.0,51.4441,51.4525,51.4103,51.4441,53293.0
2017-06-12 13:10:00,61.01,61.04,61.0,61.03,82988.0,51.4441,51.4694,51.4356,51.4609,82988.0
2017-06-12 13:15:00,61.02,61.05,60.99,61.05,76199.0,51.4525,51.4778,51.4272,51.4778,76199.0
2017-06-12 13:20:00,61.05,61.07,61.04,61.05,50776.0,51.4778,51.4947,51.4694,51.4778,50776.0
2017-06-12 13:25:00,61.04,61.06,61.04,61.06,24321.0,51.4694,51.4862,51.4694,51.4862,24321.0
2017-06-12 13:30:00,61.06,61.09,61.05,61.09,51004.0,51.4862,51.5115,51.4778,51.5115,51004.0
2017-06-12 13:35:00,61.08,61.09,61.05,61.08,32291.0,51.5031,51.5115,51.4778,51.5031,32291.0
2017-06-12 13:40:00,61.09,61.1,61.06,61.07,20918.0,51.5115,51.52,51.4862,51.4947,20918.0
2017-06-12 13:45:00,61.06,61.07,61.03,61.07,27409.0,51.4862,51.4947,51.4609,51.4947,27409.0
2017-06-12 13:50:00,61.07,61.07,61.04,61.05,32558.0,51.4947,51.4947,51.4694,51.4778,32558.0
2017-06-12 13:55:00,61.05,61.05,61.0,61.01,40243.0,51.4778,51.4778,51.4356,51.4441,40243.0
2017-06-12 14:00:00,61.0,61.06,61.0,61.05,107816.0,51.4356,51.4862,51.4356,51.4778,107816.0
2017-06-12 14:05:00,61.05,61.06,61.02,61.04,44957.0,51.4778,51.4862,51.4525,51.4694,44957.0
2017-06-12 14:10:00,61.03,61.08,61.02,61.07,45046.0,51.4609,51.5031,51.4525,51.4947,45046.0
2017-06-12 14:15:00,61.07,61.11,61.06,61.1,32371.0,51.4947,51.5284,51.4862,51.52,32371.0
2017-06-12 14:20:00,61.08,61.09,61.04,61.05,31387.0,51.5031,51.5115,51.4694,51.4778,31387.0
2017-06-12 14:25:00,61.05,61.07,61.04,61.05,37882.0,51.4778,51.4947,51.4694,51.4778,37882.0
2017-06-12 14:30:00,61.06,61.11,61.04,61.07,61738.0,51.4862,51.5284,51.4694,51.4947,61738.0
2017-06-12 14:35:00,61.06,61.1,61.06,61.1,33520.0,51.4862,51.52,51.4862,51.52,33520.0
2017-06-12 14:40:00,61.1,61.14,61.09,61.13,35925.0,51.52,51.5537,51.5115,51.5453,35925.0
2017-06-12 14:45:00,61.13,61.13,61.06,61.07,44152.0,51.5453,51.5453,51.4862,51.4947,44152.0
2017-06-12 14:50:00,61.07,61.1,61.06,61.06,37901.0,51.4947,51.52,51.4862,51.4862,37901.0
2017-06-12 14:55:00,61.06,61.08,61.06,61.06,36012.0,51.4862,51.5031,51.4862,51.4862,36012.0
2017-06-12 15:00:00,61.06,61.08,61.03,61.08,67210.0,51.4862,51.5031,51.4609,51.5031,67210.0
2017-06-12 15:05:00,61.08,61.1,61.06,61.08,52728.0,51.5031,51.52,51.4862,51.5031,52728.0
2017-06-12 15:10:00,61.08,61.1,61.07,61.1,45096.0,51.5031,51.52,51.4947,51.52,45096.0
2017-06-12 15:15:00,61.1,61.13,61.09,61.1,78416.0,51.52,51.5453,51.5115,51.52,78416.0
2017-06-12 15:20:00,61.1,61.12,61.08,61.1,101879.0,51.52,51.5368,51.5031,51.52,101879.0
2017-06-12 15:25:00,61.1,61.11,61.02,61.02,135585.0,51.52,51.5284,51.4525,51.4525,135585.0
2017-06-12 15:30:00,61.02,61.09,61.01,61.09,93768.0,51.4525,51.5115,51.4441,51.5115,93768.0
2017-06-12 15:35:00,61.09,61.15,61.08,61.13,135829.0,51.5115,51.5621,51.5031,51.5453,135829.0
2017-06-12 15:40:00,61.13,61.14,61.07,61.09,127333.0,51.5453,51.5537,51.4947,51.5115,127333.0
2017-06-12 15:45:00,61.1,61.11,61.07,61.1,198653.0,51.52,51.5284,51.4947,51.52,198653.0
2017-06-12 15:50:00,61.1,61.25,61.1,61.21,375820.0,51.52,51.6464,51.52,51.6127,375820.0
2017-06-12 15:55:00,61.21,61.31,61.19,61.29,704572.0,51.6127,51.697,51.5959,51.6802,704572.0
2017-06-13 09:30:00,61.12,61.16,60.59,60.61,404152.0,51.5368,51.5706,51.0899,51.1068,404152.0
2017-06-13 09:35:00,60.6,61.01,60.6,60.99,206705.0,51.0984,51.4441,51.0984,51.4272,206705.0
2017-06-13 09:40:00,60.99,61.14,60.95,61.14,188672.0,51.4272,51.5537,51.3935,51.5537,188672.0
2017-06-13 09:45:00,61.14,61.2,61.06,61.12,151945.0,51.5537,51.6043,51.4862,51.5368,151945.0
2017-06-13 09:50:00,61.12,61.26,61.05,61.2,190979.0,51.5368,51.6549,51.4778,51.6043,190979.0
2017-06-13 09:55:00,61.2,61.21,61.07,61.15,85489.0,51.6043,51.6127,51.4947,51.5621,85489.0
2017-06-13 10:00:00,61.15,61.2,61.1,61.19,80727.0,51.5621,51.6043,51.52,51.5959,80727.0
2017-06-13 10:05:00,61.19,61.22,61.14,61.18,91123.0,51.5959,51.6211,51.5537,51.5874,91123.0
2017-06-13 10:10:00,61.19,61.19,61.07,61.08,120747.0,51.5959,51.5959,51.4947,51.5031,120747.0
2017-06-13 10:15:00,61.08,61.1,60.97,61.0,195954.0,51.5031,51.52,51.4103,51.4356,195954.0
2017-06-13 10:20:00,61.0,61.04,60.93,60.93,190146.0,51.4356,51.4694,51.3766,51.3766,190146.0
2017-06-13 10:25:00,60.94,60.98,60.85,60.85,105170.0,51.385,51.4188,51.3092,51.3092,105170.0
2017-06-13 10:30:00,60.85,60.93,60.83,60.91,120617.0,51.3092,51.3766,51.2923,51.3598,120617.0
2017-06-13 10:35:00,60.91,60.96,60.9,60.96,80585.0,51.3598,51.4019,51.3513,51.4019,80585.0
2017-06-13 10:40:00,60.96,60.96,60.79,60.82,96891.0,51.4019,51.4019,51.2586,51.2839,96891.0
2017-06-13 10:45:00,60.82,61.0,60.79,60.96,238429.0,51.2839,51.4356,51.2586,51.4019,238429.0
2017-06-13 10:50:00,60.97,60.98,60.88,60.92,49722.0,51.4103,51.4188,51.3345,51.3682,49722.0
2017-06-13 10:55:00,60.92,60.94,60.84,60.86,85086.0,51.3682,51.385,51.3007,51.3176,85086.0
2017-06-13 11:00:00,60.85,60.85,60.74,60.75,127796.0,51.3092,51.3092,51.2164,51.2248,127796.0
2017-06-13 11:05:00,60.76,60.88,60.75,60.86,84136.0,51.2333,51.3345,51.2248,51.3176,84136.0
2017-06-13 11:10:00,60.86,60.89,60.84,60.88,117365.0,51.3176,51.3429,51.3007,51.3345,117365.0
2017-06-13 11:15:00,60.88,60.93,60.86,60.87,60009.0,51.3345,51.3766,51.3176,51.326,60009.0
2017-06-13 11:20:00,60.87,60.95,60.86,60.9,77510.0,51.326,51.3935,51.3176,51.3513,77510.0
2017-06-13 11:25:00,60.9,60.91,60.86,60.89,43784.0,51.3513,51.3598,51.3176,51.3429,43784.0
2017-06-13 11:30:00,60.9,60.9,60.85,60.88,54809.0,51.3513,51.3513,51.3092,51.3345,54809.0
2017-06-13 11:35:00,60.88,60.88,60.82,60.85,52961.0,51.3345,51.3345,51.2839,51.3092,52961.0
2017-06-13 11:40:00,60.85,60.9,60.81,60.9,90510.0,51.3092,51.3513,51.2754,51.3513,90510.0
2017-06-13 11:45:00,60.91,60.91,60.87,60.89,55901.0,51.3598,51.3598,51.326,51.3429,55901.0
2017-06-13 11:50:00,60.9,60.93,60.88,60.91,65914.0,51.3513,51.3766,51.3345,51.3598,65914.0
2017-06-13 11:55:00,60.92,60.95,60.91,60.93,101452.0,51.3682,51.3935,51.3598,51.3766,101452.0
2017-06-13 12:00:00,60.93,60.93,60.89,60.89,50671.0,51.3766,51.3766,51.3429,51.3429,50671.0
2017-06-13 12:05:00,60.89,60.91,60.88,60.89,33146.0,51.3429,51.3598,51.3345,51.3429,33146.0
2017-06-13 12:10:00,60.89,60.92,60.89,60.91,20899.0,51.3429,51.3682,51.3429,51.3598,20899.0
2017-06-13 12:15:00,60.92,60.92,60.89,60.89,31191.0,51.3682,51.3682,51.3429,51.3429,31191.0
2017-06-13 12:20:00,60.89,60.91,60.86,60.87,79824.0,51.3429,51.3598,51.3176,51.326,79824.0
2017-06-13 12:25:00,60.87,60.87,60.8,60.81,86984.0,51.326,51.326,51.267,51.2754,86984.0
2017-06-13 12:30:00,60.82,60.87,60.81,60.87,55653.0,51.2839,51.326,51.2754,51.326,55653.0
2017-06-13 12:35:00,60.87,60.91,60.86,60.9,56156.0,51.326,51.3598,51.3176,51.3513,56156.0
2017-06-13 12:40:00,60.91,60.96,60.9,60.93,106224.0,51.3598,51.4019,51.3513,51.3766,106224.0
2017-06-13 12:45:00,60.93,60.94,60.88,60.91,83325.0,51.3766,51.385,51.3345,51.3598,83325.0
2017-06-13 12:50:00,60.91,60.94,60.89,60.92,51451.0,51.3598,51.385,51.3429,51.3682,51451.0
2017-06-13 12:55:00,60.91,60.94,60.89,60.94,45804.0,51.3598,51.385,51.3429,51.385,45804.0
2017-06-13 13:00:00,60.93,60.99,60.92,60.95,62958.0,51.3766,51.4272,51.3682,51.3935,62958.0
2017-06-13 13:05:00,60.96,60.97,60.93,60.93,55147.0,51.4019,51.4103,51.3766,51.3766,55147.0
2017-06-13 13:10:00,60.93,60.98,60.92,60.96,42397.0,51.3766,51.4188,51.3682,51.4019,42397.0
2017-06-13 13:15:00,60.95,60.98,60.95,60.97,44898.0,51.3935,51.4188,51.3935,51.4103,44898.0
2017-06-13 13:20:00,60.97,60.99,60.94,60.99,41704.0,51.4103,51.4272,51.385,51.4272,41704.0
2017-06-13 13:25:00,60.99,60.99,60.93,60.97,80917.0,51.4272,51.4272,51.3766,51.4103,80917.0
2017-06-13 13:30:00,60.98,61.06,60.97,61.03,61233.0,51.4188,51.4862,51.4103,51.4609,61233.0
2017-06-13 13:35:00,61.04,61.04,60.98,60.99,39317.0,51.4694,51.4694,51.4188,51.4272,39317.0
2017-06-13 13:40:00,60.98,61.03,60.96,61.03,42582.0,51.4188,51.4609,51.4019,51.4609,42582.0
2017-06-13 13:45:00,61.03,61.03,60.98,60.99,46984.0,51.4609,51.4609,51.4188,51.4272,46984.0
2017-06-13 13:50:00,60.99,61.0,60.97,60.98,46156.0,51.4272,51.4356,51.4103,51.4188,46156.0
2017-06-13 13:55:00,60.99,60.99,60.96,60.96,34621.0,51.4272,51.4272,51.4019,51.4019,34621.0
2017-06-13 14:00:00,60.96,60.97,60.91,60.92,59650.0,51.4019,51.4103,51.3598,51.3682,59650.0
2017-06-13 14:05:00,60.92,61.01,60.92,61.0,331469.0,51.3682,51.4441,51.3682,51.4356,331469.0
2017-06-13 14:10:00,61.0,61.0,60.93,60.95,61108.0,51.4356,51.4356,51.3766,51.3935,61108.0
2017-06-13 14:15:00,60.96,60.99,60.93,60.97,37487.0,51.4019,51.4272,51.3766,51.4103,37487.0
2017-06-13 14:20:00,60.98,60.98,60.94,60.95,25728.0,51.4188,51.4188,51.385,51.3935,25728.0
2017-06-13 14:25:00,60.95,61.0,60.94,60.99,40544.0,51.3935,51.4356,51.385,51.4272,40544.0
2017-06-13 14:30:00,60.99,61.04,60.98,60.99,77437.0,51.4272,51.4694,51.4188,51.4272,77437.0
2017-06-13 14:35:00,60.99,61.02,60.96,60.99,40519.0,51.4272,51.4525,51.4019,51.4272,40519.0
2017-06-13 14:40:00,61.0,61.0,60.98,61.0,23846.0,51.4356,51.4356,51.4188,51.4356,23846.0
2017-06-13 14:45:00,61.0,61.01,60.98,61.0,31369.0,51.4356,51.4441,51.4188,51.4356,31369.0
2017-06-13 14:50:00,60.99,61.0,60.98,60.99,29145.0,51.4272,51.4356,51.4188,51.4272,29145.0
2017-06-13 14:55:00,60.99,61.0,60.96,60.99,44371.0,51.4272,51.4356,51.4019,51.4272,44371.0
2017-06-13 15:00:00,60.98,61.0,60.97,60.99,31187.0,51.4188,51.4356,51.4103,51.4272,31187.0
2017-06-13 15:05:00,61.0,61.0,60.96,60.98,71278.0,51.4356,51.4356,51.4019,51.4188,71278.0
2017-06-13 15:10:00,60.98,60.98,60.94,60.94,58781.0,51.4188,51.4188,51.385,51.385,58781.0
2017-06-13 15:15:00,60.94,60.97,60.94,60.96,40850.0,51.385,51.4103,51.385,51.4019,40850.0
2017-06-13 15:20:00,60.96,60.97,60.95,60.96,50860.0,51.4019,51.4103,51.3935,51.4019,50860.0
2017-06-13 15:25:00,60.96,60.98,60.95,60.97,98594.0,51.4019,51.4188,51.3935,51.4103,98594.0
2017-06-13 15:30:00,60.97,60.97,60.96,60.97,85767.0,51.4103,51.4103,51.4019,51.4103,85767.0
2017-06-13 15:35:00,60.97,60.97,60.94,60.94,86857.0,51.4103,51.4103,51.385,51.385,86857.0
2017-06-13 15:40:00,60.95,60.95,60.91,60.91,105402.0,51.3935,51.3935,51.3598,51.3598,105402.0
2017-06-13 15:45:00,60.91,60.92,60.89,60.9,226361.0,51.3598,51.3682,51.3429,51.3513,226361.0
2017-06-13 15:50:00,60.9,60.91,60.86,60.88,311220.0,51.3513,51.3598,51.3176,51.3345,311220.0
2017-06-13 15:55:00,60.87,60.94,60.84,60.92,571541.0,51.326,51.385,51.3007,51.3682,571541.0
2017-06-14 09:30:00,60.63,60.67,60.22,60.25,564459.0,51.1237,51.1574,50.7779,50.8032,564459.0
2017-06-14 09:35:00,60.26,60.82,60.25,60.61,345889.0,50.8117,51.2839,50.8032,51.1068,345889.0
2017-06-14 09:40:00,60.61,60.71,60.5,60.58,125897.0,51.1068,51.1911,51.014,51.0815,125897.0
2017-06-14 09:45:00,60.57,60.65,60.54,60.64,91833.0,51.0731,51.1405,51.0478,51.1321,91833.0
2017-06-14 09:50:00,60.65,60.67,60.55,60.57,97370.0,51.1405,51.1574,51.0562,51.0731,97370.0
2017-06-14 09:55:00,60.58,60.59,60.51,60.53,92713.0,51.0815,51.0899,51.0225,51.0393,92713.0
2017-06-14 10:00:00,60.53,60.68,60.53,60.68,115873.0,51.0393,51.1658,51.0393,51.1658,115873.0
2017-06-14 10:05:00,60.68,60.73,60.67,60.68,91379.0,51.1658,51.208,51.1574,51.1658,91379.0
2017-06-14 10:10:00,60.68,60.68,60.5,60.51,67287.0,51.1658,51.1658,51.014,51.0225,67287.0
2017-06-14 10:15:00,60.51,60.52,60.42,60.43,125546.0,51.0225,51.0309,50.9466,50.955,125546.0
2017-06-14 10:20:00,60.43,60.47,60.36,60.37,120881.0,50.955,50.9887,50.896,50.9044,120881.0
2017-06-14 10:25:00,60.37,60.39,60.36,60.38,100348.0,50.9044,50.9213,50.896,50.9129,100348.0
2017-06-14 10:30:00,60.38,60.47,60.37,60.39,107568.0,50.9129,50.9887,50.9044,50.9213,107568.0
2017-06-14 10:35:00,60.4,60.5,60.39,60.48,54497.0,50.9297,51.014,50.9213,50.9972,54497.0
2017-06-14 10:40:00,60.47,60.53,60.47,60.53,53029.0,50.9887,51.0393,50.9887,51.0393,53029.0
2017-06-14 10:45:00,60.53,60.56,60.45,60.47,62492.0,51.0393,51.0646,50.9719,50.9887,62492.0
2017-06-14 10:50:00,60.48,60.5,60.45,60.46,41702.0,50.9972,51.014,50.9719,50.9803,41702.0
2017-06-14 10:55:00,60.46,60.47,60.37,60.38,57277.0,50.9803,50.9887,50.9044,50.9129,57277.0
2017-06-14 11:00:00,60.38,60.44,60.33,60.4,86023.0,50.9129,50.9634,50.8707,50.9297,86023.0
2017-06-14 11:05:00,60.41,60.42,60.37,60.38,37654.0,50.9382,50.9466,50.9044,50.9129,37654.0
2017-06-14 11:10:00,60.37,60.5,60.37,60.42,60167.0,50.9044,51.014,50.9044,50.9466,60167.0
2017-06-14 11:15:00,60.43,60.45,60.39,60.42,65055.0,50.955,50.9719,50.9213,50.9466,65055.0
2017-06-14 11:20:00,60.42,60.45,60.39,60.44,38879.0,50.9466,50.9719,50.9213,50.9634,38879.0
2017-06-14 11:25:00,60.45,60.46,60.42,60.45,42754.0,50.9719,50.9803,50.9466,50.9719,42754.0
2017-06-14 11:30:00,60.45,60.47,60.37,60.37,53929.0,50.9719,50.9887,50.9044,50.9044,53929.0
2017-06-14 11:35:00,60.38,60.4,60.37,60.38,41421.0,50.9129,50.9297,50.9044,50.9129,41421.0
2017-06-14 11:40:00,60.37,60.39,60.33,60.35,39266.0,50.9044,50.9213,50.8707,50.8876,39266.0
2017-06-14 11:45:00,60.35,60.39,60.31,60.39,47189.0,50.8876,50.9213,50.8538,50.9213,47189.0
2017-06-14 11:50:00,60.38,60.43,60.38,60.4,47042.0,50.9129,50.955,50.9129,50.9297,47042.0
2017-06-14 11:55:00,60.41,60.44,60.4,60.42,31311.0,50.9382,50.9634,50.9297,50.9466,31311.0
2017-06-14 12:00:00,60.42,60.48,60.42,60.47,27423.0,50.9466,50.9972,50.9466,50.9887,27423.0
2017-06-14 12:05:00,60.47,60.52,60.47,60.5,56246.0,50.9887,51.0309,50.9887,51.014,56246.0
2017-06-14 12:10:00,60.5,60.52,60.43,60.44,68148.0,51.014,51.0309,50.955,50.9634,68148.0
2017-06-14 12:15:00,60.45,60.45,60.37,60.38,37496.0,50.9719,50.9719,50.9044,50.9129,37496.0
2017-06-14 12:20:00,60.39,60.4,60.32,60.36,47570.0,50.9213,50.9297,50.8623,50.896,47570.0
2017-06-14 12:25:00,60.36,60.4,60.34,60.37,33314.0,50.896,50.9297,50.8791,50.9044,33314.0
2017-06-14 12:30:00,60.38,60.41,60.36,60.41,36467.0,50.9129,50.9382,50.896,50.9382,36467.0
2017-06-14 12:35:00,60.42,60.45,60.4,60.43,35430.0,50.9466,50.9719,50.9297,50.955,35430.0
2017-06-14 12:40:00,60.44,60.45,60.42,60.42,24273.0,50.9634,50.9719,50.9466,50.9466,24273.0
2017-06-14 12:45:00,60.42,60.42,60.39,60.4,37576.0,50.9466,50.9466,50.9213,50.9297,37576.0
2017-06-14 12:50:00,60.39,60.4,60.35,60.37,45873.0,50.9213,50.9297,50.8876,50.9044,45873.0
2017-06-14 12:55:00,60.37,60.4,60.36,60.37,38202.0,50.9044,50.9297,50.896,50.9044,38202.0
2017-06-14 13:00:00,60.38,60.44,60.37,60.43,28613.0,50.9129,50.9634,50.9044,50.955,28613.0
2017-06-14 13:05:00,60.42,60.44,60.42,60.43,26900.0,50.9466,50.9634,50.9466,50.955,26900.0
2017-06-14 13:10:00,60.43,60.47,60.42,60.45,50304.0,50.955,50.9887,50.9466,50.9719,50304.0
2017-06-14 13:15:00,60.44,60.45,60.42,60.43,37812.0,50.9634,50.9719,50.9466,50.955,37812.0
2017-06-14 13:20:00,60.42,60.43,60.39,60.39,38421.0,50.9466,50.955,50.9213,50.9213,38421.0
2017-06-14 13:25:00,60.4,60.4,60.37,60.38,37282.0,50.9297,50.9297,50.9044,50.9129,37282.0
2017-06-14 13:30:00,60.38,60.45,60.35,60.43,31411.0,50.9129,50.9719,50.8876,50.955,31411.0
2017-06-14 13:35:00,60.43,60.44,60.4,60.42,22578.0,50.955,50.9634,50.9297,50.9466,22578.0
2017-06-14 13:40:00,60.43,60.43,60.4,60.41,68694.0,50.955,50.955,50.9297,50.9382,68694.0
2017-06-14 13:45:00,60.41,60.41,60.38,60.38,37242.0,50.9382,50.9382,50.9129,50.9129,37242.0
2017-06-14 13:50:00,60.39,60.5,60.37,60.47,60160.0,50.9213,51.014,50.9044,50.9887,60160.0
2017-06-14 13:55:00,60.47,60.47,60.4,60.4,53584.0,50.9887,50.9887,50.9297,50.9297,53584.0
2017-06-14 14:00:00,60.41,60.41,60.31,60.4,89648.0,50.9382,50.9382,50.8538,50.9297,89648.0
2017-06-14 14:05:00,60.4,60.48,60.38,60.43,91259.0,50.9297,50.9972,50.9129,50.955,91259.0
2017-06-14 14:10:00,60.43,60.47,60.41,60.45,69073.0,50.955,50.9887,50.9382,50.9719,69073.0
2017-06-14 14:15:00,60.45,60.45,60.31,60.36,76584.0,50.9719,50.9719,50.8538,50.896,76584.0
2017-06-14 14:20:00,60.36,60.39,60.33,60.38,33410.0,50.896,50.9213,50.8707,50.9129,33410.0
2017-06-14 14:25:00,60.39,60.39,60.35,60.38,47964.0,50.9213,50.9213,50.8876,50.9129,47964.0
2017-06-14 14:30:00,60.37,60.38,60.32,60.34,59902.0,50.9044,50.9129,50.8623,50.8791,59902.0
2017-06-14 14:35:00,60.34,60.35,60.24,60.29,107722.0,50.8791,50.8876,50.7948,50.837,107722.0
2017-06-14 14:40:00,60.28,60.31,60.1,60.14,198856.0,50.8285,50.8538,50.6768,50.7105,198856.0
2017-06-14 14:45:00,60.15,60.18,60.05,60.07,135843.0,50.7189,50.7442,50.6346,50.6515,135843.0
2017-06-14 14:50:00,60.07,60.14,60.04,60.13,153177.0,50.6515,50.7105,50.6262,50.7021,153177.0
2017-06-14 14:55:00,60.14,60.15,60.09,60.1,70472.0,50.7105,50.7189,50.6683,50.6768,70472.0
2017-06-14 15:00:00,60.09,60.14,60.09,60.12,64927.0,50.6683,50.7105,50.6683,50.6936,64927.0
2017-06-14 15:05:00,60.12,60.12,60.05,60.05,126606.0,50.6936,50.6936,50.6346,50.6346,126606.0
2017-06-14 15:10:00,60.05,60.05,59.92,59.92,334566.0,50.6346,50.6346,50.525,50.525,334566.0
2017-06-14 15:15:00,59.92,59.96,59.86,59.89,211208.0,50.525,50.5587,50.4744,50.4997,211208.0
2017-06-14 15:20:00,59.88,60.0,59.88,59.99,99805.0,50.4913,50.5924,50.4913,50.584,99805.0
2017-06-14 15:25:00,60.0,60.09,59.97,60.09,205986.0,50.5924,50.6683,50.5671,50.6683,205986.0
2017-06-14 15:30:00,60.09,60.11,60.07,60.1,183455.0,50.6683,50.6852,50.6515,50.6768,183455.0
2017-06-14 15:35:00,60.1,60.11,60.07,60.08,287443.0,50.6768,50.6852,50.6515,50.6599,287443.0
2017-06-14 15:40:00,60.09,60.13,60.06,60.12,191835.0,50.6683,50.7021,50.643,50.6936,191835.0
2017-06-14 15:45:00,60.12,60.14,60.09,60.14,291172.0,50.6936,50.7105,50.6683,50.7105,291172.0
2017-06-14 15:50:00,60.15,60.21,60.14,60.2,381909.0,50.7189,50.7695,50.7105,50.7611,381909.0
2017-06-14 15:55:00,60.21,60.28,60.17,60.27,871860.0,50.7695,50.8285,50.7358,50.8201,871860.0
2017-06-15 09:30:00,59.92,60.06,59.79,59.91,256412.0,50.525,50.643,50.4154,50.5165,256412.0
2017-06-15 09:35:00,59.9,60.0,59.86,59.92,85415.0,50.5081,50.5924,50.4744,50.525,85415.0
2017-06-15 09:40:00,59.93,59.93,59.65,59.66,137783.0,50.5334,50.5334,50.2973,50.3057,137783.0
2017-06-15 09:45:00,59.66,59.77,59.51,59.76,211422.0,50.3057,50.3985,50.1793,50.3901,211422.0
2017-06-15 09:50:00,59.75,59.77,59.7,59.73,59800.0,50.3816,50.3985,50.3395,50.3648,59800.0
2017-06-15 09:55:00,59.74,59.75,59.6,59.66,175043.0,50.3732,50.3816,50.2552,50.3057,175043.0
2017-06-15 10:00:00,59.65,59.86,59.65,59.83,143790.0,50.2973,50.4744,50.2973,50.4491,143790.0
2017-06-15 10:05:00,59.84,59.85,59.79,59.84,47546.0,50.4575,50.466,50.4154,50.4575,47546.0
2017-06-15 10:10:00,59.81,59.85,59.77,59.82,82397.0,50.4322,50.466,50.3985,50.4407,82397.0
2017-06-15 10:15:00,59.82,59.95,59.8,59.93,128488.0,50.4407,50.5503,50.4238,50.5334,128488.0
2017-06-15 10:20:00,59.94,59.96,59.9,59.92,105105.0,50.5418,50.5587,50.5081,50.525,105105.0
2017-06-15 10:25:00,59.92,59.99,59.91,59.94,145790.0,50.525,50.584,50.5165,50.5418,145790.0
2017-06-15 10:30:00,59.95,59.98,59.92,59.98,101302.0,50.5503,50.5756,50.525,50.5756,101302.0
2017-06-15 10:35:00,59.98,60.05,59.96,60.05,123018.0,50.5756,50.6346,50.5587,50.6346,123018.0
2017-06-15 10:40:00,60.05,60.08,60.02,60.06,74449.0,50.6346,50.6599,50.6093,50.643,74449.0
2017-06-15 10:45:00,60.05,60.12,60.05,60.09,74982.0,50.6346,50.6936,50.6346,50.6683,74982.0
2017-06-15 10:50:00,60.1,60.1,60.07,60.08,48419.0,50.6768,50.6768,50.6515,50.6599,48419.0
2017-06-15 10:55:00,60.07,60.19,60.06,60.18,97526.0,50.6515,50.7526,50.643,50.7442,97526.0
2017-06-15 11:00:00,60.18,60.19,60.1,60.1,129535.0,50.7442,50.7526,50.6768,50.6768,129535.0
2017-06-15 11:05:00,60.11,60.12,59.94,59.98,97236.0,50.6852,50.6936,50.5418,50.5756,97236.0
2017-06-15 11:10:00,59.98,60.01,59.92,60.0,47354.0,50.5756,50.6009,50.525,50.5924,47354.0
2017-06-15 11:15:00,60.0,60.01,59.94,60.01,57972.0,50.5924,50.6009,50.5418,50.6009,57972.0
2017-06-15 11:20:00,60.01,60.04,59.97,59.98,54814.0,50.6009,50.6262,50.5671,50.5756,54814.0
2017-06-15 11:25:00,59.99,60.01,59.97,59.99,68630.0,50.584,50.6009,50.5671,50.584,68630.0
2017-06-15 11:30:00,59.99,60.03,59.98,60.02,53863.0,50.584,50.6177,50.5756,50.6093,53863.0
2017-06-15 11:35:00,60.02,60.06,60.01,60.05,47139.0,50.6093,50.643,50.6009,50.6346,47139.0
2017-06-15 11:40:00,60.05,60.06,60.05,60.06,13568.0,50.6346,50.643,50.6346,50.643,13568.0
2017-06-15 11:45:00,60.06,60.06,59.98,60.01,45677.0,50.643,50.643,50.5756,50.6009,45677.0
2017-06-15 11:50:00,60.0,60.0,59.95,60.0,38494.0,50.5924,50.5924,50.5503,50.5924,38494.0
2017-06-15 11:55:00,60.0,60.0,59.9,59.9,50383.0,50.5924,50.5924,50.5081,50.5081,50383.0
2017-06-15 12:00:00,59.91,59.92,59.89,59.89,29128.0,50.5165,50.525,50.4997,50.4997,29128.0
2017-06-15 12:05:00,59.9,59.92,59.88,59.89,32861.0,50.5081,50.525,50.4913,50.4997,32861.0
2017-06-15 12:10:00,59.89,59.9,59.88,59.89,22819.0,50.4997,50.5081,50.4913,50.4997,22819.0
2017-06-15 12:15:00,59.89,59.92,59.88,59.9,34308.0,50.4997,50.525,50.4913,50.5081,34308.0
2017-06-15 12:20:00,59.9,59.92,59.9,59.91,20565.0,50.5081,50.525,50.5081,50.5165,20565.0
2017-06-15 12:25:00,59.91,59.92,59.88,59.9,21451.0,50.5165,50.525,50.4913,50.5081,21451.0
2017-06-15 12:30:00,59.9,59.91,59.86,59.87,27582.0,50.5081,50.5165,50.4744,50.4828,27582.0
2017-06-15 12:35:00,59.86,59.87,59.8,59.83,47487.0,50.4744,50.4828,50.4238,50.4491,47487.0
2017-06-15 12:40:00,59.83,59.88,59.82,59.85,41512.0,50.4491,50.4913,50.4407,50.466,41512.0
2017-06-15 12:45:00,59.85,59.91,59.84,59.89,29759.0,50.466,50.5165,50.4575,50.4997,29759.0
2017-06-15 12:50:00,59.9,59.9,59.88,59.89,18020.0,50.5081,50.5081,50.4913,50.4997,18020.0
2017-06-15 12:55:00,59.88,59.92,59.88,59.91,33367.0,50.4913,50.525,50.4913,50.5165,33367.0
2017-06-15 13:00:00,59.9,59.93,59.87,59.89,53090.0,50.5081,50.5334,50.4828,50.4997,53090.0
2017-06-15 13:05:00,59.9,59.9,59.87,59.89,35900.0,50.5081,50.5081,50.4828,50.4997,35900.0
2017-06-15 13:10:00,59.9,59.95,59.88,59.95,27051.0,50.5081,50.5503,50.4913,50.5503,27051.0
2017-06-15 13:15:00,59.96,60.0,59.95,60.0,21659.0,50.5587,50.5924,50.5503,50.5924,21659.0
2017-06-15 13:20:00,60.0,60.0,59.96,59.98,30579.0,50.5924,50.5924,50.5587,50.5756,30579.0
2017-06-15 13:25:00,59.99,60.0,59.97,59.98,23428.0,50.584,50.5924,50.5671,50.5756,23428.0
2017-06-15 13:30:00,59.97,59.99,59.96,59.98,22311.0,50.5671,50.584,50.5587,50.5756,22311.0
2017-06-15 13:35:00,59.98,60.0,59.96,59.99,21467.0,50.5756,50.5924,50.5587,50.584,21467.0
2017-06-15 13:40:00,60.0,60.0,59.94,59.95,25284.0,50.5924,50.5924,50.5418,50.5503,25284.0
2017-06-15 13:45:00,59.95,59.96,59.89,59.89,26646.0,50.5503,50.5587,50.4997,50.4997,26646.0
2017-06-15 13:50:00,59.9,59.95,59.87,59.94,29083.0,50.5081,50.5503,50.4828,50.5418,29083.0
2017-06-15 13:55:00,59.95,59.97,59.95,59.95,75734.0,50.5503,50.5671,50.5503,50.5503,75734.0
2017-06-15 14:00:00,59.95,60.03,59.95,60.02,39161.0,50.5503,50.6177,50.5503,50.6093,39161.0
2017-06-15 14:05:00,60.02,60.11,60.01,60.11,33765.0,50.6093,50.6852,50.6009,50.6852,33765.0
2017-06-15 14:10:00,60.11,60.14,60.09,60.11,47249.0,50.6852,50.7105,50.6683,50.6852,47249.0
2017-06-15 14:15:00,60.1,60.15,60.08,60.15,58504.0,50.6768,50.7189,50.6599,50.7189,58504.0
2017-06-15 14:20:00,60.15,60.21,60.13,60.19,72832.0,50.7189,50.7695,50.7021,50.7526,72832.0
2017-06-15 14:25:00,60.19,60.22,60.13,60.15,48825.0,50.7526,50.7779,50.7021,50.7189,48825.0
2017-06-15 14:30:00,60.15,60.19,60.13,60.18,35661.0,50.7189,50.7526,50.7021,50.7442,35661.0
2017-06-15 14:35:00,60.18,60.19,60.12,60.19,30382.0,50.7442,50.7526,50.6936,50.7526,30382.0
2017-06-15 14:40:00,60.19,60.24,60.19,60.23,36313.0,50.7526,50.7948,50.7526,50.7864,36313.0
2017-06-15 14:45:00,60.23,60.26,60.18,60.25,61323.0,50.7864,50.8117,50.7442,50.8032,61323.0
2017-06-15 14:50:00,60.25,60.25,60.19,60.23,69135.0,50.8032,50.8032,50.7526,50.7864,69135.0
2017-06-15 14:55:00,60.23,60.24,60.19,60.24,46260.0,50.7864,50.7948,50.7526,50.7948,46260.0
2017-06-15 15:00:00,60.24,60.28,60.23,60.28,76301.0,50.7948,50.8285,50.7864,50.8285,76301.0
2017-06-15 15:05:00,60.27,60.27,60.2,60.26,62487.0,50.8201,50.8201,50.7611,50.8117,62487.0
2017-06-15 15:10:00,60.26,60.26,60.22,60.23,33150.0,50.8117,50.8117,50.7779,50.7864,33150.0
2017-06-15 15:15:00,60.22,60.25,60.22,60.23,32065.0,50.7779,50.8032,50.7779,50.7864,32065.0
2017-06-15 15:20:00,60.23,60.24,60.22,60.23,50461.0,50.7864,50.7948,50.7779,50.7864,50461.0
2017-06-15 15:25:00,60.23,60.23,60.16,60.16,53430.0,50.7864,50.7864,50.7273,50.7273,53430.0
2017-06-15 15:30:00,60.16,60.21,60.16,60.2,69326.0,50.7273,50.7695,50.7273,50.7611,69326.0
2017-06-15 15:35:00,60.2,60.2,60.11,60.12,102809.0,50.7611,50.7611,50.6852,50.6936,102809.0
2017-06-15 15:40:00,60.12,60.14,60.1,60.11,87100.0,50.6936,50.7105,50.6768,50.6852,87100.0
2017-06-15 15:45:00,60.11,60.13,60.09,60.13,135822.0,50.6852,50.7021,50.6683,50.7021,135822.0
2017-06-15 15:50:00,60.12,60.13,60.05,60.05,263247.0,50.6936,50.7021,50.6346,50.6346,263247.0
2017-06-15 15:55:00,60.06,60.11,60.05,60.09,608077.0,50.643,50.6852,50.6346,50.6683,608077.0
2017-06-16 09:30:00,59.96,59.98,59.7,59.91,2536865.0,50.5587,50.5756,50.3395,50.5165,2536865.0
2017-06-16 09:35:00,59.9,59.98,59.66,59.75,149493.0,50.5081,50.5756,50.3057,50.3816,149493.0
2017-06-16 09:40:00,59.75,59.92,59.74,59.84,177632.0,50.3816,50.525,50.3732,50.4575,177632.0
2017-06-16 09:45:00,59.85,59.88,59.75,59.78,125135.0,50.466,50.4913,50.3816,50.4069,125135.0
2017-06-16 09:50:00,59.78,59.85,59.75,59.8,134210.0,50.4069,50.466,50.3816,50.4238,134210.0
2017-06-16 09:55:00,59.8,59.81,59.71,59.78,122275.0,50.4238,50.4322,50.3479,50.4069,122275.0
2017-06-16 10:00:00,59.77,59.78,59.67,59.7,129966.0,50.3985,50.4069,50.3142,50.3395,129966.0
2017-06-16 10:05:00,59.7,59.82,59.69,59.78,108564.0,50.3395,50.4407,50.331,50.4069,108564.0
2017-06-16 10:10:00,59.78,59.81,59.72,59.74,93873.0,50.4069,50.4322,50.3563,50.3732,93873.0
2017-06-16 10:15:00,59.74,59.79,59.63,59.65,133024.0,50.3732,50.4154,50.2804,50.2973,133024.0
2017-06-16 10:20:00,59.65,59.69,59.59,59.59,112352.0,50.2973,50.331,50.2467,50.2467,112352.0
2017-06-16 10:25:00,59.6,59.61,59.47,59.51,159039.0,50.2552,50.2636,50.1455,50.1793,159039.0
2017-06-16 10:30:00,59.52,59.57,59.5,59.53,104065.0,50.1877,50.2299,50.1708,50.1961,104065.0
2017-06-16 10:35:00,59.53,59.66,59.52,59.64,75221.0,50.1961,50.3057,50.1877,50.2889,75221.0
2017-06-16 10:40:00,59.63,59.66,59.6,59.61,97725.0,50.2804,50.3057,50.2552,50.2636,97725.0
2017-06-16 10:45:00,59.61,59.7,59.6,59.66,75814.0,50.2636,50.3395,50.2552,50.3057,75814.0
2017-06-16 10:50:00,59.66,59.72,59.61,59.64,134606.0,50.3057,50.3563,50.2636,50.2889,134606.0
2017-06-16 10:55:00,59.64,59.7,59.64,59.68,107500.0,50.2889,50.3395,50.2889,50.3226,107500.0
2017-06-16 11:00:00,59.67,59.75,59.67,59.72,52667.0,50.3142,50.3816,50.3142,50.3563,52667.0
2017-06-16 11:05:00,59.72,59.79,59.7,59.77,58985.0,50.3563,50.4154,50.3395,50.3985,58985.0
2017-06-16 11:10:00,59.77,59.88,59.75,59.87,77554.0,50.3985,50.4913,50.3816,50.4828,77554.0
2017-06-16 11:15:00,59.86,59.99,59.85,59.98,79752.0,50.4744,50.584,50.466,50.5756,79752.0
2017-06-16 11:20:00,59.97,59.99,59.88,59.89,56460.0,50.5671,50.584,50.4913,50.4997,56460.0
2017-06-16 11:25:00,59.89,59.92,59.85,59.91,45937.0,50.4997,50.525,50.466,50.5165,45937.0
2017-06-16 11:30:00,59.91,59.98,59.89,59.98,42936.0,50.5165,50.5756,50.4997,50.5756,42936.0
2017-06-16 11:35:00,59.98,60.01,59.96,59.99,46986.0,50.5756,50.6009,50.5587,50.584,46986.0
2017-06-16 11:40:00,59.98,60.01,59.97,59.98,47873.0,50.5756,50.6009,50.5671,50.5756,47873.0
2017-06-16 11:45:00,59.98,60.0,59.96,59.98,31014.0,50.5756,50.5924,50.5587,50.5756,31014.0
2017-06-16 11:50:00,59.98,60.01,59.95,60.0,25915.0,50.5756,50.6009,50.5503,50.5924,25915.0
2017-06-16 11:55:00,60.0,60.02,59.98,60.0,40165.0,50.5924,50.6093,50.5756,50.5924,40165.0
2017-06-16 12:00:00,60.0,60.01,59.95,59.97,49530.0,50.5924,50.6009,50.5503,50.5671,49530.0
2017-06-16 12:05:00,59.96,59.99,59.95,59.96,28617.0,50.5587,50.584,50.5503,50.5587,28617.0
2017-06-16 12:10:00,59.96,59.99,59.95,59.97,20892.0,50.5587,50.584,50.5503,50.5671,20892.0
2017-06-16 12:15:00,59.97,59.98,59.96,59.98,18492.0,50.5671,50.5756,50.5587,50.5756,18492.0
2017-06-16 12:20:00,59.98,59.99,59.96,59.97,31641.0,50.5756,50.584,50.5587,50.5671,31641.0
2017-06-16 12:25:00,59.98,59.99,59.96,59.98,32368.0,50.5756,50.584,50.5587,50.5756,32368.0
2017-06-16 12:30:00,59.97,59.99,59.9,59.94,43305.0,50.5671,50.584,50.5081,50.5418,43305.0
2017-06-16 12:35:00,59.94,59.95,59.91,59.92,31473.0,50.5418,50.5503,50.5165,50.525,31473.0
2017-06-16 12:40:00,59.91,59.94,59.91,59.93,43259.0,50.5165,50.5418,50.5165,50.5334,43259.0
2017-06-16 12:45:00,59.93,59.93,59.89,59.89,41899.0,50.5334,50.5334,50.4997,50.4997,41899.0
2017-06-16 12:50:00,59.89,59.91,59.89,59.91,14704.0,50.4997,50.5165,50.4997,50.5165,14704.0
2017-06-16 12:55:00,59.9,59.95,59.9,59.9,24720.0,50.5081,50.5503,50.5081,50.5081,24720.0
2017-06-16 13:00:00,59.91,59.94,59.9,59.94,19089.0,50.5165,50.5418,50.5081,50.5418,19089.0
2017-06-16 13:05:00,59.94,60.0,59.93,59.98,25771.0,50.5418,50.5924,50.5334,50.5756,25771.0
2017-06-16 13:10:00,59.98,59.98,59.92,59.92,25961.0,50.5756,50.5756,50.525,50.525,25961.0
2017-06-16 13:15:00,59.92,59.94,59.9,59.93,32102.0,50.525,50.5418,50.5081,50.5334,32102.0
2017-06-16 13:20:00,59.93,59.93,59.9,59.93,19244.0,50.5334,50.5334,50.5081,50.5334,19244.0
2017-06-16 13:25:00,59.93,59.96,59.91,59.95,19194.0,50.5334,50.5587,50.5165,50.5503,19194.0
2017-06-16 13:30:00,59.95,59.96,59.93,59.95,24344.0,50.5503,50.5587,50.5334,50.5503,24344.0
2017-06-16 13:35:00,59.94,59.96,59.94,59.95,14532.0,50.5418,50.5587,50.5418,50.5503,14532.0
2017-06-16 13:40:00,59.95,59.98,59.94,59.98,21166.0,50.5503,50.5756,50.5418,50.5756,21166.0
2017-06-16 13:45:00,59.99,60.0,59.97,59.99,32436.0,50.584,50.5924,50.5671,50.584,32436.0
2017-06-16 13:50:00,59.99,60.0,59.96,59.97,26359.0,50.584,50.5924,50.5587,50.5671,26359.0
2017-06-16 13:55:00,59.97,60.02,59.97,60.02,17192.0,50.5671,50.6093,50.5671,50.6093,17192.0
2017-06-16 14:00:00,60.02,60.05,60.01,60.04,19701.0,50.6093,50.6346,50.6009,50.6262,19701.0
2017-06-16 14:05:00,60.03,60.04,59.99,59.99,41808.0,50.6177,50.6262,50.584,50.584,41808.0
2017-06-16 14:10:00,59.99,60.01,59.99,59.99,19213.0,50.584,50.6009,50.584,50.584,19213.0
2017-06-16 14:15:00,60.0,60.0,59.98,59.98,19691.0,50.5924,50.5924,50.5756,50.5756,19691.0
2017-06-16 14:20:00,59.98,60.06,59.98,60.04,28932.0,50.5756,50.643,50.5756,50.6262,28932.0
2017-06-16 14:25:00,60.03,60.04,59.99,60.02,39513.0,50.6177,50.6262,50.584,50.6093,39513.0
2017-06-16 14:30:00,60.02,60.04,60.02,60.02,22348.0,50.6093,50.6262,50.6093,50.6093,22348.0
2017-06-16 14:35:00,60.03,60.04,60.0,60.01,29816.0,50.6177,50.6262,50.5924,50.6009,29816.0
2017-06-16 14:40:00,60.01,60.06,60.0,60.05,48756.0,50.6009,50.643,50.5924,50.6346,48756.0
2017-06-16 14:45:00,60.05,60.08,60.05,60.06,33291.0,50.6346,50.6599,50.6346,50.643,33291.0
2017-06-16 14:50:00,60.06,60.13,60.05,60.13,39860.0,50.643,50.7021,50.6346,50.7021,39860.0
2017-06-16 14:55:00,60.12,60.13,60.09,60.1,29458.0,50.6936,50.7021,50.6683,50.6768,29458.0
2017-06-16 15:00:00,60.09,60.14,60.09,60.12,46506.0,50.6683,50.7105,50.6683,50.6936,46506.0
2017-06-16 15:05:00,60.12,60.16,60.11,60.15,46613.0,50.6936,50.7273,50.6852,50.7189,46613.0
2017-06-16 15:10:00,60.14,60.16,60.08,60.08,55768.0,50.7105,50.7273,50.6599,50.6599,55768.0
2017-06-16 15:15:00,60.09,60.11,60.07,60.07,31723.0,50.6683,50.6852,50.6515,50.6515,31723.0
2017-06-16 15:20:00,60.07,60.12,60.07,60.12,31932.0,50.6515,50.6936,50.6515,50.6936,31932.0
2017-06-16 15:25:00,60.11,60.12,60.05,60.07,57363.0,50.6852,50.6936,50.6346,50.6515,57363.0
2017-06-16 15:30:00,60.07,60.07,59.99,60.01,117746.0,50.6515,50.6515,50.584,50.6009,117746.0
2017-06-16 15:35:00,60.01,60.02,59.92,59.96,114841.0,50.6009,50.6093,50.525,50.5587,114841.0
2017-06-16 15:40:00,59.95,59.96,59.94,59.95,107224.0,50.5503,50.5587,50.5418,50.5503,107224.0
2017-06-16 15:45:00,59.95,60.04,59.94,60.01,128492.0,50.5503,50.6262,50.5418,50.6009,128492.0
2017-06-16 15:50:00,60.01,60.14,60.0,60.13,293876.0,50.6009,50.7105,50.5924,50.7021,293876.0
2017-06-16 15:55:00,60.13,60.16,60.09,60.15,721339.0,50.7021,50.7273,50.6683,50.7189,721339.0
2017-06-19 09:30:00,60.35,60.47,60.11,60.25,178131.0,50.8876,50.9887,50.6852,50.8032,178131.0
2017-06-19 09:35:00,60.25,60.33,60.12,60.29,88288.0,50.8032,50.8707,50.6936,50.837,88288.0
2017-06-19 09:40:00,60.31,60.34,60.14,60.15,66881.0,50.8538,50.8791,50.7105,50.7189,66881.0
2017-06-19 09:45:00,60.15,60.25,60.13,60.23,72905.0,50.7189,50.8032,50.7021,50.7864,72905.0
2017-06-19 09:50:00,60.23,60.24,60.2,60.23,44532.0,50.7864,50.7948,50.7611,50.7864,44532.0
2017-06-19 09:55:00,60.22,60.29,60.15,60.29,86527.0,50.7779,50.837,50.7189,50.837,86527.0
2017-06-19 10:00:00,60.29,60.33,60.26,60.28,116408.0,50.837,50.8707,50.8117,50.8285,116408.0
2017-06-19 10:05:00,60.28,60.52,60.28,60.49,151158.0,50.8285,51.0309,50.8285,51.0056,151158.0
2017-06-19 10:10:00,60.49,60.54,60.44,60.47,84757.0,51.0056,51.0478,50.9634,50.9887,84757.0
2017-06-19 10:15:00,60.48,60.49,60.4,60.43,61555.0,50.9972,51.0056,50.9297,50.955,61555.0
2017-06-19 10:20:00,60.43,60.55,60.42,60.5,109668.0,50.955,51.0562,50.9466,51.014,109668.0
2017-06-19 10:25:00,60.49,60.6,60.48,60.59,96750.0,51.0056,51.0984,50.9972,51.0899,96750.0
2017-06-19 10:30:00,60.58,60.69,60.54,60.55,130333.0,51.0815,51.1742,51.0478,51.0562,130333.0
2017-06-19 10:35:00,60.55,60.55,60.41,60.47,75401.0,51.0562,51.0562,50.9382,50.9887,75401.0
2017-06-19 10:40:00,60.47,60.52,60.43,60.44,59196.0,50.9887,51.0309,50.955,50.9634,59196.0
2017-06-19 10:45:00,60.44,60.5,60.42,60.5,34649.0,50.9634,51.014,50.9466,51.014,34649.0
2017-06-19 10:50:00,60.5,60.5,60.45,60.46,52983.0,51.014,51.014,50.9719,50.9803,52983.0
2017-06-19 10:55:00,60.46,60.47,60.42,60.42,41601.0,50.9803,50.9887,50.9466,50.9466,41601.0
2017-06-19 11:00:00,60.42,60.45,60.41,60.42,33972.0,50.9466,50.9719,50.9382,50.9466,33972.0
2017-06-19 11:05:00,60.42,60.46,60.42,60.45,34936.0,50.9466,50.9803,50.9466,50.9719,34936.0
2017-06-19 11:10:00,60.46,60.47,60.41,60.42,53728.0,50.9803,50.9887,50.9382,50.9466,53728.0
2017-06-19 11:15:00,60.42,60.45,60.41,60.45,46947.0,50.9466,50.9719,50.9382,50.9719,46947.0
2017-06-19 11:20:00,60.44,60.48,60.44,60.45,34240.0,50.9634,50.9972,50.9634,50.9719,34240.0
2017-06-19 11:25:00,60.45,60.46,60.44,60.45,22647.0,50.9719,50.9803,50.9634,50.9719,22647.0
2017-06-19 11:30:00,60.45,60.49,60.45,60.48,37941.0,50.9719,51.0056,50.9719,50.9972,37941.0
2017-06-19 11:35:00,60.48,60.49,60.47,60.47,23447.0,50.9972,51.0056,50.9887,50.9887,23447.0
2017-06-19 11:40:00,60.48,60.48,60.45,60.46,25004.0,50.9972,50.9972,50.9719,50.9803,25004.0
2017-06-19 11:45:00,60.46,60.48,60.4,60.4,30834.0,50.9803,50.9972,50.9297,50.9297,30834.0
2017-06-19 11:50:00,60.41,60.41,60.36,60.39,47341.0,50.9382,50.9382,50.896,50.9213,47341.0
2017-06-19 11:55:00,60.39,60.4,60.38,60.38,28679.0,50.9213,50.9297,50.9129,50.9129,28679.0
2017-06-19 12:00:00,60.39,60.45,60.38,60.45,28955.0,50.9213,50.9719,50.9129,50.9719,28955.0
2017-06-19 12:05:00,60.45,60.45,60.4,60.42,36436.0,50.9719,50.9719,50.9297,50.9466,36436.0
2017-06-19 12:10:00,60.42,60.42,60.38,60.39,15881.0,50.9466,50.9466,50.9129,50.9213,15881.0
2017-06-19 12:15:00,60.39,60.45,60.38,60.45,20070.0,50.9213,50.9719,50.9129,50.9719,20070.0
2017-06-19 12:20:00,60.44,60.46,60.43,60.45,25262.0,50.9634,50.9803,50.955,50.9719,25262.0
2017-06-19 12:25:00,60.46,60.46,60.43,60.46,30886.0,50.9803,50.9803,50.955,50.9803,30886.0
2017-06-19 12:30:00,60.46,60.48,60.45,60.46,32970.0,50.9803,50.9972,50.9719,50.9803,32970.0
2017-06-19 12:35:00,60.47,60.54,60.46,60.52,48889.0,50.9887,51.0478,50.9803,51.0309,48889.0
2017-06-19 12:40:00,60.52,60.56,60.51,60.56,34405.0,51.0309,51.0646,51.0225,51.0646,34405.0
2017-06-19 12:45:00,60.56,60.58,60.55,60.58,16656.0,51.0646,51.0815,51.0562,51.0815,16656.0
2017-06-19 12:50:00,60.58,60.59,60.57,60.57,35947.0,51.0815,51.0899,51.0731,51.0731,35947.0
2017-06-19 12:55:00,60.58,60.58,60.55,60.56,45637.0,51.0815,51.0815,51.0562,51.0646,45637.0
2017-06-19 13:00:00,60.56,60.6,60.54,60.59,36377.0,51.0646,51.0984,51.0478,51.0899,36377.0
2017-06-19 13:05:00,60.6,60.69,60.59,60.68,85203.0,51.0984,51.1742,51.0899,51.1658,85203.0
2017-06-19 13:10:00,60.68,60.7,60.62,60.65,51350.0,51.1658,51.1827,51.1152,51.1405,51350.0
2017-06-19 13:15:00,60.66,60.72,60.65,60.69,63850.0,51.149,51.1995,51.1405,51.1742,63850.0
2017-06-19 13:20:00,60.7,60.74,60.69,60.73,55511.0,51.1827,51.2164,51.1742,51.208,55511.0
2017-06-19 13:25:00,60.73,60.77,60.73,60.76,38395.0,51.208,51.2417,51.208,51.2333,38395.0
2017-06-19 13:30:00,60.75,60.78,60.73,60.76,82656.0,51.2248,51.2501,51.208,51.2333,82656.0
2017-06-19 13:35:00,60.76,60.83,60.75,60.81,69106.0,51.2333,51.2923,51.2248,51.2754,69106.0
2017-06-19 13:40:00,60.81,60.83,60.79,60.82,55830.0,51.2754,51.2923,51.2586,51.2839,55830.0
2017-06-19 13:45:00,60.82,60.83,60.77,60.79,30659.0,51.2839,51.2923,51.2417,51.2586,30659.0
2017-06-19 13:50:00,60.79,60.79,60.71,60.71,45699.0,51.2586,51.2586,51.1911,51.1911,45699.0
2017-06-19 13:55:00,60.71,60.79,60.71,60.78,54084.0,51.1911,51.2586,51.1911,51.2501,54084.0
2017-06-19 14:00:00,60.78,60.82,60.78,60.78,128937.0,51.2501,51.2839,51.2501,51.2501,128937.0
2017-06-19 14:05:00,60.79,60.82,60.76,60.79,98170.0,51.2586,51.2839,51.2333,51.2586,98170.0
2017-06-19 14:10:00,60.79,60.84,60.78,60.81,60771.0,51.2586,51.3007,51.2501,51.2754,60771.0
2017-06-19 14:15:00,60.81,60.85,60.81,60.83,67144.0,51.2754,51.3092,51.2754,51.2923,67144.0
2017-06-19 14:20:00,60.83,60.83,60.78,60.79,43688.0,51.2923,51.2923,51.2501,51.2586,43688.0
2017-06-19 14:25:00,60.78,60.83,60.76,60.8,43435.0,51.2501,51.2923,51.2333,51.267,43435.0
2017-06-19 14:30:00,60.79,60.81,60.77,60.78,40229.0,51.2586,51.2754,51.2417,51.2501,40229.0
2017-06-19 14:35:00,60.78,60.81,60.76,60.79,64659.0,51.2501,51.2754,51.2333,51.2586,64659.0
2017-06-19 14:40:00,60.8,60.81,60.78,60.8,23969.0,51.267,51.2754,51.2501,51.267,23969.0
2017-06-19 14:45:00,60.8,60.81,60.78,60.79,40101.0,51.267,51.2754,51.2501,51.2586,40101.0
2017-06-19 14:50:00,60.79,60.79,60.72,60.73,29893.0,51.2586,51.2586,51.1995,51.208,29893.0
2017-06-19 14:55:00,60.72,60.74,60.7,60.74,39442.0,51.1995,51.2164,51.1827,51.2164,39442.0
2017-06-19 15:00:00,60.74,60.76,60.72,60.73,54329.0,51.2164,51.2333,51.1995,51.208,54329.0
2017-06-19 15:05:00,60.74,60.74,60.69,60.74,57256.0,51.2164,51.2164,51.1742,51.2164,57256.0
2017-06-19 15:10:00,60.73,60.76,60.72,60.73,54545.0,51.208,51.2333,51.1995,51.208,54545.0
2017-06-19 15:15:00,60.74,60.81,60.74,60.78,74419.0,51.2164,51.2754,51.2164,51.2501,74419.0
2017-06-19 15:20:00,60.77,60.81,60.76,60.77,49900.0,51.2417,51.2754,51.2333,51.2417,49900.0
2017-06-19 15:25:00,60.78,60.87,60.77,60.86,86398.0,51.2501,51.326,51.2417,51.3176,86398.0
2017-06-19 15:30:00,60.85,60.88,60.84,60.85,162079.0,51.3092,51.3345,51.3007,51.3092,162079.0
2017-06-19 15:35:00,60.85,60.93,60.83,60.93,119994.0,51.3092,51.3766,51.2923,51.3766,119994.0
2017-06-19 15:40:00,60.93,60.93,60.88,60.92,103837.0,51.3766,51.3766,51.3345,51.3682,103837.0
2017-06-19 15:45:00,60.92,60.94,60.9,60.93,127654.0,51.3682,51.385,51.3513,51.3766,127654.0
2017-06-19 15:50:00,60.93,61.0,60.93,60.99,201450.0,51.3766,51.4356,51.3766,51.4272,201450.0
2017-06-19 15:55:00,60.99,60.99,60.87,60.91,638759.0,51.4272,51.4272,51.326,51.3598,638759.0
2017-06-20 09:30:00,60.98,61.0,60.74,60.88,299370.0,51.4188,51.4356,51.2164,51.3345,299370.0
2017-06-20 09:35:00,60.85,60.88,60.66,60.66,66390.0,51.3092,51.3345,51.149,51.149,66390.0
2017-06-20 09:40:00,60.67,60.68,60.53,60.55,108421.0,51.1574,51.1658,51.0393,51.0562,108421.0
2017-06-20 09:45:00,60.53,60.58,60.5,60.52,100134.0,51.0393,51.0815,51.014,51.0309,100134.0
2017-06-20 09:50:00,60.52,60.62,60.48,60.58,80153.0,51.0309,51.1152,50.9972,51.0815,80153.0
2017-06-20 09:55:00,60.59,60.6,60.47,60.52,78085.0,51.0899,51.0984,50.9887,51.0309,78085.0
2017-06-20 10:00:00,60.52,60.52,60.42,60.43,63875.0,51.0309,51.0309,50.9466,50.955,63875.0
2017-06-20 10:05:00,60.43,60.52,60.42,60.5,54139.0,50.955,51.0309,50.9466,51.014,54139.0
2017-06-20 10:10:00,60.5,60.51,60.47,60.49,37026.0,51.014,51.0225,50.9887,51.0056,37026.0
2017-06-20 10:15:00,60.49,60.6,60.49,60.58,34787.0,51.0056,51.0984,51.0056,51.0815,34787.0
2017-06-20 10:20:00,60.58,60.59,60.5,60.5,33630.0,51.0815,51.0899,51.014,51.014,33630.0
2017-06-20 10:25:00,60.5,60.5,60.43,60.44,41770.0,51.014,51.014,50.955,50.9634,41770.0
2017-06-20 10:30:00,60.44,60.44,60.39,60.4,52799.0,50.9634,50.9634,50.9213,50.9297,52799.0
2017-06-20 10:35:00,60.4,60.41,60.38,60.41,35688.0,50.9297,50.9382,50.9129,50.9382,35688.0
2017-06-20 10:40:00,60.41,60.46,60.39,60.42,34090.0,50.9382,50.9803,50.9213,50.9466,34090.0
2017-06-20 10:45:00,60.42,60.44,60.4,60.43,36465.0,50.9466,50.9634,50.9297,50.955,36465.0
2017-06-20 10:50:00,60.44,60.45,60.39,60.41,31035.0,50.9634,50.9719,50.9213,50.9382,31035.0
2017-06-20 10:55:00,60.41,60.41,60.34,60.34,45001.0,50.9382,50.9382,50.8791,50.8791,45001.0
2017-06-20 11:00:00,60.34,60.37,60.31,60.33,93426.0,50.8791,50.9044,50.8538,50.8707,93426.0
2017-06-20 11:05:00,60.33,60.33,60.27,60.3,38398.0,50.8707,50.8707,50.8201,50.8454,38398.0
2017-06-20 11:10:00,60.3,60.3,60.21,60.23,50368.0,50.8454,50.8454,50.7695,50.7864,50368.0
2017-06-20 11:15:00,60.23,60.24,60.2,60.21,48249.0,50.7864,50.7948,50.7611,50.7695,48249.0
2017-06-20 11:20:00,60.22,60.23,60.18,60.19,62849.0,50.7779,50.7864,50.7442,50.7526,62849.0
2017-06-20 11:25:00,60.18,60.19,59.98,59.98,153956.0,50.7442,50.7526,50.5756,50.5756,153956.0
2017-06-20 11:30:00,59.99,60.01,59.9,60.01,129448.0,50.584,50.6009,50.5081,50.6009,129448.0
2017-06-20 11:35:00,60.01,60.02,59.94,59.97,80901.0,50.6009,50.6093,50.5418,50.5671,80901.0
2017-06-20 11:40:00,59.97,60.02,59.9,59.92,96756.0,50.5671,50.6093,50.5081,50.525,96756.0
2017-06-20 11:45:00,59.91,59.96,59.9,59.92,70194.0,50.5165,50.5587,50.5081,50.525,70194.0
2017-06-20 11:50:00,59.91,59.98,59.9,59.96,66887.0,50.5165,50.5756,50.5081,50.5587,66887.0
2017-06-20 11:55:00,59.97,59.97,59.87,59.87,83755.0,50.5671,50.5671,50.4828,50.4828,83755.0
2017-06-20 12:00:00,59.86,59.9,59.82,59.87,57780.0,50.4744,50.5081,50.4407,50.4828,57780.0
2017-06-20 12:05:00,59.86,59.87,59.84,59.84,60774.0,50.4744,50.4828,50.4575,50.4575,60774.0
2017-06-20 12:10:00,59.84,59.89,59.83,59.89,49955.0,50.4575,50.4997,50.4491,50.4997,49955.0
2017-06-20 12:15:00,59.89,59.9,59.83,59.84,130990.0,50.4997,50.5081,50.4491,50.4575,130990.0
2017-06-20 12:20:00,59.84,59.88,59.7,59.76,162870.0,50.4575,50.4913,50.3395,50.3901,162870.0
2017-06-20 12:25:00,59.75,59.79,59.7,59.79,99988.0,50.3816,50.4154,50.3395,50.4154,99988.0
2017-06-20 12:30:00,59.78,59.92,59.78,59.91,71595.0,50.4069,50.525,50.4069,50.5165,71595.0
2017-06-20 12:35:00,59.91,59.94,59.89,59.9,47455.0,50.5165,50.5418,50.4997,50.5081,47455.0
2017-06-20 12:40:00,59.9,59.96,59.89,59.94,24816.0,50.5081,50.5587,50.4997,50.5418,24816.0
2017-06-20 12:45:00,59.94,59.94,59.88,59.91,20226.0,50.5418,50.5418,50.4913,50.5165,20226.0
2017-06-20 12:50:00,59.91,59.92,59.88,59.9,22692.0,50.5165,50.525,50.4913,50.5081,22692.0
2017-06-20 12:55:00,59.91,59.96,59.88,59.95,36141.0,50.5165,50.5587,50.4913,50.5503,36141.0
2017-06-20 13:00:00,59.95,60.0,59.94,59.98,44935.0,50.5503,50.5924,50.5418,50.5756,44935.0
2017-06-20 13:05:00,59.98,60.0,59.97,60.0,42807.0,50.5756,50.5924,50.5671,50.5924,42807.0
2017-06-20 13:10:00,60.0,60.04,59.97,59.98,62441.0,50.5924,50.6262,50.5671,50.5756,62441.0
2017-06-20 13:15:00,59.98,59.99,59.95,59.96,48989.0,50.5756,50.584,50.5503,50.5587,48989.0
2017-06-20 13:20:00,59.95,60.01,59.95,59.99,24288.0,50.5503,50.6009,50.5503,50.584,24288.0
2017-06-20 13:25:00,60.0,60.0,59.93,59.96,27365.0,50.5924,50.5924,50.5334,50.5587,27365.0
2017-06-20 13:30:00,59.97,59.97,59.91,59.93,31528.0,50.5671,50.5671,50.5165,50.5334,31528.0
2017-06-20 13:35:00,59.93,59.98,59.93,59.98,45888.0,50.5334,50.5756,50.5334,50.5756,45888.0
2017-06-20 13:40:00,59.98,59.98,59.93,59.96,21479.0,50.5756,50.5756,50.5334,50.5587,21479.0
2017-06-20 13:45:00,59.95,59.98,59.95,59.95,31663.0,50.5503,50.5756,50.5503,50.5503,31663.0
2017-06-20 13:50:00,59.96,59.96,59.93,59.94,20230.0,50.5587,50.5587,50.5334,50.5418,20230.0
2017-06-20 13:55:00,59.94,59.94,59.92,59.93,31874.0,50.5418,50.5418,50.525,50.5334,31874.0
2017-06-20 14:00:00,59.93,59.97,59.92,59.94,32301.0,50.5334,50.5671,50.525,50.5418,32301.0
2017-06-20 14:05:00,59.94,59.97,59.92,59.92,57472.0,50.5418,50.5671,50.525,50.525,57472.0
2017-06-20 14:10:00,59.93,59.94,59.9,59.91,21553.0,50.5334,50.5418,50.5081,50.5165,21553.0
2017-06-20 14:15:00,59.92,59.92,59.86,59.88,38512.0,50.525,50.525,50.4744,50.4913,38512.0
2017-06-20 14:20:00,59.88,59.88,59.84,59.85,26425.0,50.4913,50.4913,50.4575,50.466,26425.0
2017-06-20 14:25:00,59.85,59.85,59.82,59.83,30819.0,50.466,50.466,50.4407,50.4491,30819.0
2017-06-20 14:30:00,59.84,59.85,59.82,59.84,29895.0,50.4575,50.466,50.4407,50.4575,29895.0
2017-06-20 14:35:00,59.83,59.85,59.81,59.85,40723.0,50.4491,50.466,50.4322,50.466,40723.0
2017-06-20 14:40:00,59.85,59.85,59.82,59.85,31447.0,50.466,50.466,50.4407,50.466,31447.0
2017-06-20 14:45:00,59.85,59.85,59.8,59.8,30033.0,50.466,50.466,50.4238,50.4238,30033.0
2017-06-20 14:50:00,59.8,59.86,59.8,59.85,48617.0,50.4238,50.4744,50.4238,50.466,48617.0
2017-06-20 14:55:00,59.85,59.89,59.84,59.87,40124.0,50.466,50.4997,50.4575,50.4828,40124.0
2017-06-20 15:00:00,59.88,59.91,59.86,59.88,63020.0,50.4913,50.5165,50.4744,50.4913,63020.0
2017-06-20 15:05:00,59.88,59.89,59.83,59.83,48849.0,50.4913,50.4997,50.4491,50.4491,48849.0
2017-06-20 15:10:00,59.84,59.91,59.83,59.9,85799.0,50.4575,50.5165,50.4491,50.5081,85799.0
2017-06-20 15:15:00,59.91,59.93,59.9,59.91,30473.0,50.5165,50.5334,50.5081,50.5165,30473.0
2017-06-20 15:20:00,59.9,59.92,59.87,59.91,105556.0,50.5081,50.525,50.4828,50.5165,105556.0
2017-06-20 15:25:00,59.92,59.92,59.85,59.92,65812.0,50.525,50.525,50.466,50.525,65812.0
2017-06-20 15:30:00,59.91,59.91,59.82,59.86,94828.0,50.5165,50.5165,50.4407,50.4744,94828.0
2017-06-20 15:35:00,59.85,59.89,59.82,59.87,100742.0,50.466,50.4997,50.4407,50.4828,100742.0
2017-06-20 15:40:00,59.87,59.87,59.81,59.81,81059.0,50.4828,50.4828,50.4322,50.4322,81059.0
2017-06-20 15:45:00,59.81,59.82,59.77,59.78,123494.0,50.4322,50.4407,50.3985,50.4069,123494.0
2017-06-20 15:50:00,59.78,59.86,59.78,59.81,300089.0,50.4069,50.4744,50.4069,50.4322,300089.0
2017-06-20 15:55:00,59.82,59.88,59.81,59.85,596842.0,50.4407,50.4913,50.4322,50.466,596842.0
2017-06-21 09:30:00,60.0,60.11,59.9,60.04,174542.0,50.5924,50.6852,50.5081,50.6262,174542.0
2017-06-21 09:35:00,60.03,60.04,59.94,59.98,53337.0,50.6177,50.6262,50.5418,50.5756,53337.0
2017-06-21 09:40:00,59.98,60.04,59.9,59.95,49653.0,50.5756,50.6262,50.5081,50.5503,49653.0
2017-06-21 09:45:00,59.96,60.07,59.94,60.03,56143.0,50.5587,50.6515,50.5418,50.6177,56143.0
2017-06-21 09:50:00,60.03,60.14,60.02,60.05,89581.0,50.6177,50.7105,50.6093,50.6346,89581.0
2017-06-21 09:55:00,60.05,60.12,60.02,60.05,52733.0,50.6346,50.6936,50.6093,50.6346,52733.0
2017-06-21 10:00:00,60.08,60.14,60.06,60.08,46958.0,50.6599,50.7105,50.643,50.6599,46958.0
2017-06-21 10:05:00,60.08,60.24,60.07,60.23,61702.0,50.6599,50.7948,50.6515,50.7864,61702.0
2017-06-21 10:10:00,60.22,60.23,60.04,60.05,40552.0,50.7779,50.7864,50.6262,50.6346,40552.0
2017-06-21 10:15:00,60.04,60.04,59.96,59.99,36843.0,50.6262,50.6262,50.5587,50.584,36843.0
2017-06-21 10:20:00,59.99,60.09,59.98,60.08,41376.0,50.584,50.6683,50.5756,50.6599,41376.0
2017-06-21 10:25:00,60.08,60.11,60.04,60.11,51607.0,50.6599,50.6852,50.6262,50.6852,51607.0
2017-06-21 10:30:00,60.11,60.22,60.06,60.21,110420.0,50.6852,50.7779,50.643,50.7695,110420.0
2017-06-21 10:35:00,60.22,60.24,60.14,60.15,56807.0,50.7779,50.7948,50.7105,50.7189,56807.0
2017-06-21 10:40:00,60.16,60.31,60.16,60.25,66311.0,50.7273,50.8538,50.7273,50.8032,66311.0
2017-06-21 10:45:00,60.24,60.25,60.18,60.22,33725.0,50.7948,50.8032,50.7442,50.7779,33725.0
2017-06-21 10:50:00,60.22,60.24,60.14,60.17,45093.0,50.7779,50.7948,50.7105,50.7358,45093.0
2017-06-21 10:55:00,60.17,60.19,60.12,60.17,53128.0,50.7358,50.7526,50.6936,50.7358,53128.0
2017-06-21 11:00:00,60.16,60.19,60.0,60.0,56133.0,50.7273,50.7526,50.5924,50.5924,56133.0
2017-06-21 11:05:00,60.01,60.04,59.98,60.0,52456.0,50.6009,50.6262,50.5756,50.5924,52456.0
2017-06-21 11:10:00,59.99,60.05,59.97,59.99,37539.0,50.584,50.6346,50.5671,50.584,37539.0
2017-06-21 11:15:00,59.98,59.99,59.94,59.98,46524.0,50.5756,50.584,50.5418,50.5756,46524.0
2017-06-21 11:20:00,59.98,60.02,59.98,60.0,38651.0,50.5756,50.6093,50.5756,50.5924,38651.0
2017-06-21 11:25:00,60.0,60.06,60.0,60.05,38182.0,50.5924,50.643,50.5924,50.6346,38182.0
2017-06-21 11:30:00,60.05,60.08,60.0,60.01,40461.0,50.6346,50.6599,50.5924,50.6009,40461.0
2017-06-21 11:35:00,60.01,60.04,59.97,59.97,50523.0,50.6009,50.6262,50.5671,50.5671,50523.0
2017-06-21 11:40:00,59.98,60.04,59.95,60.02,30810.0,50.5756,50.6262,50.5503,50.6093,30810.0
2017-06-21 11:45:00,60.01,60.02,59.92,59.92,31900.0,50.6009,50.6093,50.525,50.525,31900.0
2017-06-21 11:50:00,59.93,59.95,59.92,59.95,22646.0,50.5334,50.5503,50.525,50.5503,22646.0
2017-06-21 11:55:00,59.95,60.03,59.92,60.03,39852.0,50.5503,50.6177,50.525,50.6177,39852.0
2017-06-21 12:00:00,60.03,60.03,59.96,59.97,24130.0,50.6177,50.6177,50.5587,50.5671,24130.0
2017-06-21 12:05:00,59.96,60.0,59.93,60.0,24459.0,50.5587,50.5924,50.5334,50.5924,24459.0
2017-06-21 12:10:00,60.0,60.0,59.95,59.96,45653.0,50.5924,50.5924,50.5503,50.5587,45653.0
2017-06-21 12:15:00,59.96,59.96,59.9,59.9,21295.0,50.5587,50.5587,50.5081,50.5081,21295.0
2017-06-21 12:20:00,59.9,59.95,59.9,59.94,31758.0,50.5081,50.5503,50.5081,50.5418,31758.0
2017-06-21 12:25:00,59.93,59.94,59.91,59.92,30837.0,50.5334,50.5418,50.5165,50.525,30837.0
2017-06-21 12:30:00,59.92,59.98,59.91,59.91,93457.0,50.525,50.5756,50.5165,50.5165,93457.0
2017-06-21 12:35:00,59.91,59.91,59.86,59.87,42523.0,50.5165,50.5165,50.4744,50.4828,42523.0
2017-06-21 12:40:00,59.86,59.89,59.83,59.89,85662.0,50.4744,50.4997,50.4491,50.4997,85662.0
2017-06-21 12:45:00,59.89,59.9,59.86,59.87,37032.0,50.4997,50.5081,50.4744,50.4828,37032.0
2017-06-21 12:50:00,59.87,59.91,59.86,59.91,23140.0,50.4828,50.5165,50.4744,50.5165,23140.0
2017-06-21 12:55:00,59.9,59.9,59.85,59.86,24965.0,50.5081,50.5081,50.466,50.4744,24965.0
2017-06-21 13:00:00,59.86,59.93,59.85,59.92,46401.0,50.4744,50.5334,50.466,50.525,46401.0
2017-06-21 13:05:00,59.92,59.94,59.84,59.85,57678.0,50.525,50.5418,50.4575,50.466,57678.0
2017-06-21 13:10:00,59.84,59.88,59.83,59.88,22045.0,50.4575,50.4913,50.4491,50.4913,22045.0
2017-06-21 13:15:00,59.88,59.89,59.82,59.83,80847.0,50.4913,50.4997,50.4407,50.4491,80847.0
2017-06-21 13:20:00,59.83,59.87,59.8,59.82,57550.0,50.4491,50.4828,50.4238,50.4407,57550.0
2017-06-21 13:25:00,59.81,59.82,59.78,59.79,32333.0,50.4322,50.4407,50.4069,50.4154,32333.0
2017-06-21 13:30:00,59.79,59.86,59.77,59.81,33453.0,50.4154,50.4744,50.3985,50.4322,33453.0
2017-06-21 13:35:00,59.8,59.81,59.77,59.81,31475.0,50.4238,50.4322,50.3985,50.4322,31475.0
2017-06-21 13:40:00,59.81,59.82,59.79,59.82,24314.0,50.4322,50.4407,50.4154,50.4407,24314.0
2017-06-21 13:45:00,59.82,59.83,59.8,59.81,60942.0,50.4407,50.4491,50.4238,50.4322,60942.0
2017-06-21 13:50:00,59.82,59.82,59.73,59.77,57222.0,50.4407,50.4407,50.3648,50.3985,57222.0
2017-06-21 13:55:00,59.77,59.79,59.76,59.79,30985.0,50.3985,50.4154,50.3901,50.4154,30985.0
2017-06-21 14:00:00,59.78,59.82,59.77,59.78,31822.0,50.4069,50.4407,50.3985,50.4069,31822.0
2017-06-21 14:05:00,59.78,59.78,59.71,59.77,53723.0,50.4069,50.4069,50.3479,50.3985,53723.0
2017-06-21 14:10:00,59.77,59.79,59.72,59.79,32363.0,50.3985,50.4154,50.3563,50.4154,32363.0
2017-06-21 14:15:00,59.79,59.83,59.78,59.79,53736.0,50.4154,50.4491,50.4069,50.4154,53736.0
2017-06-21 14:20:00,59.79,59.79,59.71,59.73,47719.0,50.4154,50.4154,50.3479,50.3648,47719.0
2017-06-21 14:25:00,59.73,59.77,59.73,59.76,42480.0,50.3648,50.3985,50.3648,50.3901,42480.0
2017-06-21 14:30:00,59.76,59.77,59.73,59.73,36138.0,50.3901,50.3985,50.3648,50.3648,36138.0
2017-06-21 14:35:00,59.74,59.84,59.74,59.8,84578.0,50.3732,50.4575,50.3732,50.4238,84578.0
2017-06-21 14:40:00,59.8,59.85,59.78,59.83,68246.0,50.4238,50.466,50.4069,50.4491,68246.0
2017-06-21 14:45:00,59.83,59.86,59.81,59.81,33495.0,50.4491,50.4744,50.4322,50.4322,33495.0
2017-06-21 14:50:00,59.81,59.85,59.81,59.85,37482.0,50.4322,50.466,50.4322,50.466,37482.0
2017-06-21 14:55:00,59.84,59.85,59.82,59.83,31421.0,50.4575,50.466,50.4407,50.4491,31421.0
2017-06-21 15:00:00,59.82,59.83,59.78,59.81,44682.0,50.4407,50.4491,50.4069,50.4322,44682.0
2017-06-21 15:05:00,59.81,59.86,59.8,59.85,43012.0,50.4322,50.4744,50.4238,50.466,43012.0
2017-06-21 15:10:00,59.85,59.85,59.8,59.8,51816.0,50.466,50.466,50.4238,50.4238,51816.0
2017-06-21 15:15:00,59.8,59.82,59.77,59.81,50531.0,50.4238,50.4407,50.3985,50.4322,50531.0
2017-06-21 15:20:00,59.82,59.83,59.8,59.83,60346.0,50.4407,50.4491,50.4238,50.4491,60346.0
2017-06-21 15:25:00,59.82,59.87,59.81,59.86,40847.0,50.4407,50.4828,50.4322,50.4744,40847.0
2017-06-21 15:30:00,59.85,59.88,59.84,59.87,52725.0,50.466,50.4913,50.4575,50.4828,52725.0
2017-06-21 15:35:00,59.87,59.88,59.84,59.85,38681.0,50.4828,50.4913,50.4575,50.466,38681.0
2017-06-21 15:40:00,59.84,59.85,59.81,59.84,73643.0,50.4575,50.466,50.4322,50.4575,73643.0
2017-06-21 15:45:00,59.84,59.88,59.84,59.84,76589.0,50.4575,50.4913,50.4575,50.4575,76589.0
2017-06-21 15:50:00,59.85,59.9,59.85,59.9,183916.0,50.466,50.5081,50.466,50.5081,183916.0
2017-06-21 15:55:00,59.9,59.97,59.88,59.95,464916.0,50.5081,50.5671,50.4913,50.5503,464916.0
2017-06-22 09:30:00,60.09,60.1,59.81,59.82,154012.0,50.6683,50.6768,50.4322,50.4407,154012.0
2017-06-22 09:35:00,59.84,59.91,59.8,59.81,51017.0,50.4575,50.5165,50.4238,50.4322,51017.0
2017-06-22 09:40:00,59.81,59.83,59.72,59.74,59235.0,50.4322,50.4491,50.3563,50.3732,59235.0
2017-06-22 09:45:00,59.74,59.76,59.68,59.69,59812.0,50.3732,50.3901,50.3226,50.331,59812.0
2017-06-22 09:50:00,59.68,59.75,59.66,59.72,86427.0,50.3226,50.3816,50.3057,50.3563,86427.0
2017-06-22 09:55:00,59.73,59.87,59.72,59.75,74606.0,50.3648,50.4828,50.3563,50.3816,74606.0
2017-06-22 10:00:00,59.74,59.77,59.64,59.7,57350.0,50.3732,50.3985,50.2889,50.3395,57350.0
2017-06-22 10:05:00,59.7,59.73,59.66,59.69,115910.0,50.3395,50.3648,50.3057,50.331,115910.0
2017-06-22 10:10:00,59.69,59.74,59.69,59.7,29706.0,50.331,50.3732,50.331,50.3395,29706.0
2017-06-22 10:15:00,59.7,59.71,59.64,59.65,41973.0,50.3395,50.3479,50.2889,50.2973,41973.0
2017-06-22 10:20:00,59.65,59.66,59.61,59.65,36972.0,50.2973,50.3057,50.2636,50.2973,36972.0
2017-06-22 10:25:00,59.66,59.7,59.65,59.68,45509.0,50.3057,50.3395,50.2973,50.3226,45509.0
2017-06-22 10:30:00,59.67,59.69,59.62,59.63,29190.0,50.3142,50.331,50.272,50.2804,29190.0
2017-06-22 10:35:00,59.63,59.65,59.62,59.64,22494.0,50.2804,50.2973,50.272,50.2889,22494.0
2017-06-22 10:40:00,59.64,59.72,59.63,59.66,54101.0,50.2889,50.3563,50.2804,50.3057,54101.0
2017-06-22 10:45:00,59.65,59.69,59.64,59.69,21567.0,50.2973,50.331,50.2889,50.331,21567.0
2017-06-22 10:50:00,59.69,59.69,59.61,59.62,61743.0,50.331,50.331,50.2636,50.272,61743.0
2017-06-22 10:55:00,59.62,59.64,59.56,59.62,86864.0,50.272,50.2889,50.2214,50.272,86864.0
2017-06-22 11:00:00,59.62,59.65,59.61,59.62,37385.0,50.272,50.2973,50.2636,50.272,37385.0
2017-06-22 11:05:00,59.62,59.65,59.61,59.64,19679.0,50.272,50.2973,50.2636,50.2889,19679.0
2017-06-22 11:10:00,59.65,59.65,59.62,59.62,19304.0,50.2973,50.2973,50.272,50.272,19304.0
2017-06-22 11:15:00,59.63,59.65,59.56,59.58,36253.0,50.2804,50.2973,50.2214,50.2383,36253.0
2017-06-22 11:20:00,59.58,59.61,59.55,59.6,45318.0,50.2383,50.2636,50.213,50.2552,45318.0
2017-06-22 11:25:00,59.6,59.62,59.6,59.6,20470.0,50.2552,50.272,50.2552,50.2552,20470.0
2017-06-22 11:30:00,59.6,59.61,59.56,59.59,36980.0,50.2552,50.2636,50.2214,50.2467,36980.0
2017-06-22 11:35:00,59.59,59.6,59.56,59.6,52188.0,50.2467,50.2552,50.2214,50.2552,52188.0
2017-06-22 11:40:00,59.61,59.64,59.57,59.58,34838.0,50.2636,50.2889,50.2299,50.2383,34838.0
2017-06-22 11:45:00,59.59,59.59,59.55,59.58,40878.0,50.2467,50.2467,50.213,50.2383,40878.0
2017-06-22 11:50:00,59.58,59.59,59.5,59.51,90906.0,50.2383,50.2467,50.1708,50.1793,90906.0
2017-06-22 11:55:00,59.51,59.54,59.51,59.54,23898.0,50.1793,50.2046,50.1793,50.2046,23898.0
2017-06-22 12:00:00,59.54,59.59,59.52,59.58,59603.0,50.2046,50.2467,50.1877,50.2383,59603.0
2017-06-22 12:05:00,59.58,59.6,59.52,59.53,21644.0,50.2383,50.2552,50.1877,50.1961,21644.0
2017-06-22 12:10:00,59.53,59.57,59.53,59.55,13366.0,50.1961,50.2299,50.1961,50.213,13366.0
2017-06-22 12:15:00,59.56,59.56,59.52,59.54,15262.0,50.2214,50.2214,50.1877,50.2046,15262.0
2017-06-22 12:20:00,59.54,59.59,59.52,59.58,32391.0,50.2046,50.2467,50.1877,50.2383,32391.0
2017-06-22 12:25:00,59.59,59.59,59.57,59.58,11628.0,50.2467,50.2467,50.2299,50.2383,11628.0
2017-06-22 12:30:00,59.58,59.59,59.57,59.58,18012.0,50.2383,50.2467,50.2299,50.2383,18012.0
2017-06-22 12:35:00,59.59,59.61,59.58,59.61,16507.0,50.2467,50.2636,50.2383,50.2636,16507.0
2017-06-22 12:40:00,59.61,59.63,59.6,59.63,15000.0,50.2636,50.2804,50.2552,50.2804,15000.0
2017-06-22 12:45:00,59.62,59.66,59.62,59.66,25848.0,50.272,50.3057,50.272,50.3057,25848.0
2017-06-22 12:50:00,59.66,59.76,59.66,59.72,42922.0,50.3057,50.3901,50.3057,50.3563,42922.0
2017-06-22 12:55:00,59.72,59.72,59.67,59.69,19016.0,50.3563,50.3563,50.3142,50.331,19016.0
2017-06-22 13:00:00,59.69,59.69,59.66,59.66,33746.0,50.331,50.331,50.3057,50.3057,33746.0
2017-06-22 13:05:00,59.66,59.68,59.66,59.67,26899.0,50.3057,50.3226,50.3057,50.3142,26899.0
2017-06-22 13:10:00,59.66,59.67,59.63,59.65,44836.0,50.3057,50.3142,50.2804,50.2973,44836.0
2017-06-22 13:15:00,59.65,59.65,59.62,59.65,22752.0,50.2973,50.2973,50.272,50.2973,22752.0
2017-06-22 13:20:00,59.64,59.65,59.63,59.63,19770.0,50.2889,50.2973,50.2804,50.2804,19770.0
2017-06-22 13:25:00,59.64,59.64,59.61,59.61,26124.0,50.2889,50.2889,50.2636,50.2636,26124.0
2017-06-22 13:30:00,59.62,59.63,59.59,59.62,35575.0,50.272,50.2804,50.2467,50.272,35575.0
2017-06-22 13:35:00,59.62,59.63,59.59,59.59,39423.0,50.272,50.2804,50.2467,50.2467,39423.0
2017-06-22 13:40:00,59.6,59.6,59.58,59.58,18053.0,50.2552,50.2552,50.2383,50.2383,18053.0
2017-06-22 13:45:00,59.58,59.62,59.58,59.61,33026.0,50.2383,50.272,50.2383,50.2636,33026.0
2017-06-22 13:50:00,59.61,59.62,59.58,59.6,22184.0,50.2636,50.272,50.2383,50.2552,22184.0
2017-06-22 13:55:00,59.6,59.61,59.56,59.56,27273.0,50.2552,50.2636,50.2214,50.2214,27273.0
2017-06-22 14:00:00,59.57,59.57,59.52,59.54,86420.0,50.2299,50.2299,50.1877,50.2046,86420.0
2017-06-22 14:05:00,59.54,59.59,59.53,59.59,26111.0,50.2046,50.2467,50.1961,50.2467,26111.0
2017-06-22 14:10:00,59.58,59.59,59.54,59.57,31907.0,50.2383,50.2467,50.2046,50.2299,31907.0
2017-06-22 14:15:00,59.56,59.57,59.56,59.56,14843.0,50.2214,50.2299,50.2214,50.2214,14843.0
2017-06-22 14:20:00,59.56,59.57,59.51,59.53,67526.0,50.2214,50.2299,50.1793,50.1961,67526.0
2017-06-22 14:25:00,59.52,59.55,59.52,59.52,23201.0,50.1877,50.213,50.1877,50.1877,23201.0
2017-06-22 14:30:00,59.53,59.53,59.5,59.53,84462.0,50.1961,50.1961,50.1708,50.1961,84462.0
2017-06-22 14:35:00,59.52,59.53,59.47,59.52,58306.0,50.1877,50.1961,50.1455,50.1877,58306.0
2017-06-22 14:40:00,59.53,59.53,59.5,59.52,25886.0,50.1961,50.1961,50.1708,50.1877,25886.0
2017-06-22 14:45:00,59.52,59.57,59.5,59.53,46864.0,50.1877,50.2299,50.1708,50.1961,46864.0
2017-06-22 14:50:00,59.53,59.54,59.51,59.52,27486.0,50.1961,50.2046,50.1793,50.1877,27486.0
2017-06-22 14:55:00,59.51,59.52,59.48,59.5,32106.0,50.1793,50.1877,50.154,50.1708,32106.0
2017-06-22 15:00:00,59.5,59.56,59.48,59.56,42665.0,50.1708,50.2214,50.154,50.2214,42665.0
2017-06-22 15:05:00,59.55,59.6,59.55,59.58,42318.0,50.213,50.2552,50.213,50.2383,42318.0
2017-06-22 15:10:00,59.59,59.59,59.54,59.55,40377.0,50.2467,50.2467,50.2046,50.213,40377.0
2017-06-22 15:15:00,59.55,59.58,59.55,59.56,28604.0,50.213,50.2383,50.213,50.2214,28604.0
2017-06-22 15:20:00,59.56,59.57,59.54,59.54,33301.0,50.2214,50.2299,50.2046,50.2046,33301.0
2017-06-22 15:25:00,59.54,59.55,59.52,59.55,51741.0,50.2046,50.213,50.1877,50.213,51741.0
2017-06-22 15:30:00,59.55,59.55,59.51,59.53,44974.0,50.213,50.213,50.1793,50.1961,44974.0
2017-06-22 15:35:00,59.53,59.54,59.47,59.48,90197.0,50.1961,50.2046,50.1455,50.154,90197.0
2017-06-22 15:40:00,59.47,59.52,59.43,59.46,104045.0,50.1455,50.1877,50.1118,50.1371,104045.0
2017-06-22 15:45:00,59.46,59.46,59.4,59.41,149962.0,50.1371,50.1371,50.0865,50.0949,149962.0
2017-06-22 15:50:00,59.41,59.48,59.4,59.48,369367.0,50.0949,50.154,50.0865,50.154,369367.0
2017-06-22 15:55:00,59.47,59.54,59.45,59.5,640257.0,50.1455,50.2046,50.1287,50.1708,640257.0
2017-06-23 09:30:00,59.76,59.79,59.58,59.69,258155.0,50.3901,50.4154,50.2383,50.331,258155.0
2017-06-23 09:35:00,59.69,59.73,59.66,59.71,126631.0,50.331,50.3648,50.3057,50.3479,126631.0
2017-06-23 09:40:00,59.7,59.74,59.63,59.65,109224.0,50.3395,50.3732,50.2804,50.2973,109224.0
2017-06-23 09:45:00,59.66,59.68,59.61,59.64,61980.0,50.3057,50.3226,50.2636,50.2889,61980.0
2017-06-23 09:50:00,59.63,59.66,59.61,59.66,77177.0,50.2804,50.3057,50.2636,50.3057,77177.0
2017-06-23 09:55:00,59.66,59.75,59.66,59.75,91469.0,50.3057,50.3816,50.3057,50.3816,91469.0
2017-06-23 10:00:00,59.75,59.9,59.74,59.87,126013.0,50.3816,50.5081,50.3732,50.4828,126013.0
2017-06-23 10:05:00,59.87,59.89,59.8,59.81,64607.0,50.4828,50.4997,50.4238,50.4322,64607.0
2017-06-23 10:10:00,59.81,59.88,59.78,59.88,65603.0,50.4322,50.4913,50.4069,50.4913,65603.0
2017-06-23 10:15:00,59.88,59.94,59.85,59.93,105865.0,50.4913,50.5418,50.466,50.5334,105865.0
2017-06-23 10:20:00,59.93,59.96,59.89,59.96,88442.0,50.5334,50.5587,50.4997,50.5587,88442.0
2017-06-23 10:25:00,59.96,60.03,59.95,60.01,139842.0,50.5587,50.6177,50.5503,50.6009,139842.0
2017-06-23 10:30:00,60.0,60.05,59.94,60.02,94759.0,50.5924,50.6346,50.5418,50.6093,94759.0
2017-06-23 10:35:00,60.02,60.03,59.93,59.96,50972.0,50.6093,50.6177,50.5334,50.5587,50972.0
2017-06-23 10:40:00,59.96,60.07,59.95,60.06,72494.0,50.5587,50.6515,50.5503,50.643,72494.0
2017-06-23 10:45:00,60.07,60.07,59.99,60.01,68914.0,50.6515,50.6515,50.584,50.6009,68914.0
2017-06-23 10:50:00,60.0,60.01,60.0,60.0,56968.0,50.5924,50.6009,50.5924,50.5924,56968.0
2017-06-23 10:55:00,60.01,60.01,59.92,59.94,85174.0,50.6009,50.6009,50.525,50.5418,85174.0
2017-06-23 11:00:00,59.95,59.99,59.9,59.99,51960.0,50.5503,50.584,50.5081,50.584,51960.0
2017-06-23 11:05:00,59.99,60.01,59.97,60.01,86700.0,50.584,50.6009,50.5671,50.6009,86700.0
2017-06-23 11:10:00,60.01,60.06,59.95,59.97,65747.0,50.6009,50.643,50.5503,50.5671,65747.0
2017-06-23 11:15:00,59.96,60.01,59.95,59.99,28415.0,50.5587,50.6009,50.5503,50.584,28415.0
2017-06-23 11:20:00,59.98,59.99,59.95,59.98,38770.0,50.5756,50.584,50.5503,50.5756,38770.0
2017-06-23 11:25:00,59.98,60.04,59.97,60.01,53645.0,50.5756,50.6262,50.5671,50.6009,53645.0
2017-06-23 11:30:00,60.0,60.01,59.97,59.99,33089.0,50.5924,50.6009,50.5671,50.584,33089.0
2017-06-23 11:35:00,59.99,59.99,59.93,59.96,52823.0,50.584,50.584,50.5334,50.5587,52823.0
2017-06-23 11:40:00,59.96,59.96,59.94,59.95,50612.0,50.5587,50.5587,50.5418,50.5503,50612.0
2017-06-23 11:45:00,59.94,59.95,59.89,59.9,44874.0,50.5418,50.5503,50.4997,50.5081,44874.0
2017-06-23 11:50:00,59.89,59.9,59.85,59.87,32324.0,50.4997,50.5081,50.466,50.4828,32324.0
2017-06-23 11:55:00,59.87,59.9,59.86,59.87,29865.0,50.4828,50.5081,50.4744,50.4828,29865.0
2017-06-23 12:00:00,59.86,59.88,59.8,59.8,35663.0,50.4744,50.4913,50.4238,50.4238,35663.0
2017-06-23 12:05:00,59.81,59.85,59.81,59.84,20775.0,50.4322,50.466,50.4322,50.4575,20775.0
2017-06-23 12:10:00,59.84,59.86,59.84,59.86,25977.0,50.4575,50.4744,50.4575,50.4744,25977.0
2017-06-23 12:15:00,59.86,59.88,59.85,59.88,18866.0,50.4744,50.4913,50.466,50.4913,18866.0
2017-06-23 12:20:00,59.88,59.93,59.87,59.93,50091.0,50.4913,50.5334,50.4828,50.5334,50091.0
2017-06-23 12:25:00,59.92,59.98,59.92,59.98,58240.0,50.525,50.5756,50.525,50.5756,58240.0
2017-06-23 12:30:00,59.99,60.02,59.98,60.0,42947.0,50.584,50.6093,50.5756,50.5924,42947.0
2017-06-23 12:35:00,60.01,60.02,60.0,60.01,31699.0,50.6009,50.6093,50.5924,50.6009,31699.0
2017-06-23 12:40:00,60.0,60.07,59.99,60.06,57215.0,50.5924,50.6515,50.584,50.643,57215.0
2017-06-23 12:45:00,60.05,60.1,60.05,60.06,31857.0,50.6346,50.6768,50.6346,50.643,31857.0
2017-06-23 12:50:00,60.07,60.1,60.06,60.09,30047.0,50.6515,50.6768,50.643,50.6683,30047.0
2017-06-23 12:55:00,60.08,60.09,60.01,60.02,23382.0,50.6599,50.6683,50.6009,50.6093,23382.0
2017-06-23 13:00:00,60.02,60.03,60.02,60.03,15470.0,50.6093,50.6177,50.6093,50.6177,15470.0
2017-06-23 13:05:00,60.03,60.07,60.02,60.06,43815.0,50.6177,50.6515,50.6093,50.643,43815.0
2017-06-23 13:10:00,60.05,60.08,60.04,60.05,25295.0,50.6346,50.6599,50.6262,50.6346,25295.0
2017-06-23 13:15:00,60.05,60.09,60.05,60.07,25922.0,50.6346,50.6683,50.6346,50.6515,25922.0
2017-06-23 13:20:00,60.07,60.07,60.05,60.05,16969.0,50.6515,50.6515,50.6346,50.6346,16969.0
2017-06-23 13:25:00,60.05,60.09,60.05,60.07,26064.0,50.6346,50.6683,50.6346,50.6515,26064.0
2017-06-23 13:30:00,60.07,60.08,60.05,60.05,22195.0,50.6515,50.6599,50.6346,50.6346,22195.0
2017-06-23 13:35:00,60.05,60.09,60.04,60.08,39169.0,50.6346,50.6683,50.6262,50.6599,39169.0
2017-06-23 13:40:00,60.07,60.13,60.06,60.11,45844.0,50.6515,50.7021,50.643,50.6852,45844.0
2017-06-23 13:45:00,60.11,60.12,60.09,60.11,26861.0,50.6852,50.6936,50.6683,50.6852,26861.0
2017-06-23 13:50:00,60.11,60.17,60.1,60.13,79657.0,50.6852,50.7358,50.6768,50.7021,79657.0
2017-06-23 13:55:00,60.14,60.14,60.1,60.11,14459.0,50.7105,50.7105,50.6768,50.6852,14459.0
2017-06-23 14:00:00,60.11,60.12,60.09,60.1,57607.0,50.6852,50.6936,50.6683,50.6768,57607.0
2017-06-23 14:05:00,60.1,60.13,60.09,60.12,40705.0,50.6768,50.7021,50.6683,50.6936,40705.0
2017-06-23 14:10:00,60.11,60.12,60.09,60.1,31663.0,50.6852,50.6936,50.6683,50.6768,31663.0
2017-06-23 14:15:00,60.09,60.12,60.09,60.09,35042.0,50.6683,50.6936,50.6683,50.6683,35042.0
2017-06-23 14:20:00,60.1,60.1,60.0,60.01,43373.0,50.6768,50.6768,50.5924,50.6009,43373.0
2017-06-23 14:25:00,60.01,60.03,60.0,60.01,32404.0,50.6009,50.6177,50.5924,50.6009,32404.0
2017-06-23 14:30:00,60.01,60.01,59.95,59.95,64902.0,50.6009,50.6009,50.5503,50.5503,64902.0
2017-06-23 14:35:00,59.96,59.97,59.89,59.93,38301.0,50.5587,50.5671,50.4997,50.5334,38301.0
2017-06-23 14:40:00,59.93,59.93,59.87,59.87,23141.0,50.5334,50.5334,50.4828,50.4828,23141.0
2017-06-23 14:45:00,59.87,59.91,59.86,59.91,31044.0,50.4828,50.5165,50.4744,50.5165,31044.0
2017-06-23 14:50:00,59.91,59.92,59.89,59.9,28567.0,50.5165,50.525,50.4997,50.5081,28567.0
2017-06-23 14:55:00,59.9,59.94,59.89,59.91,45056.0,50.5081,50.5418,50.4997,50.5165,45056.0
2017-06-23 15:00:00,59.91,59.91,59.8,59.83,91643.0,50.5165,50.5165,50.4238,50.4491,91643.0
2017-06-23 15:05:00,59.83,59.86,59.82,59.85,33802.0,50.4491,50.4744,50.4407,50.466,33802.0
2017-06-23 15:10:00,59.86,59.89,59.85,59.85,42323.0,50.4744,50.4997,50.466,50.466,42323.0
2017-06-23 15:15:00,59.85,59.89,59.85,59.89,42563.0,50.466,50.4997,50.466,50.4997,42563.0
2017-06-23 15:20:00,59.89,59.92,59.85,59.85,78172.0,50.4997,50.525,50.466,50.466,78172.0
2017-06-23 15:25:00,59.85,59.88,59.81,59.83,49444.0,50.466,50.4913,50.4322,50.4491,49444.0
2017-06-23 15:30:00,59.83,59.89,59.82,59.89,45169.0,50.4491,50.4997,50.4407,50.4997,45169.0
2017-06-23 15:35:00,59.89,59.89,59.78,59.78,65093.0,50.4997,50.4997,50.4069,50.4069,65093.0
2017-06-23 15:40:00,59.79,59.87,59.77,59.85,71130.0,50.4154,50.4828,50.3985,50.466,71130.0
2017-06-23 15:45:00,59.85,59.86,59.84,59.85,107598.0,50.466,50.4744,50.4575,50.466,107598.0
2017-06-23 15:50:00,59.85,59.86,59.81,59.82,128685.0,50.466,50.4744,50.4322,50.4407,128685.0
2017-06-23 15:55:00,59.82,59.86,59.81,59.81,390633.0,50.4407,50.4744,50.4322,50.4322,390633.0
2017-06-26 09:30:00,60.02,60.13,59.9,60.09,132918.0,50.6093,50.7021,50.5081,50.6683,132918.0
2017-06-26 09:35:00,60.09,60.14,59.99,60.09,77467.0,50.6683,50.7105,50.584,50.6683,77467.0
2017-06-26 09:40:00,60.09,60.15,60.0,60.01,40534.0,50.6683,50.7189,50.5924,50.6009,40534.0
2017-06-26 09:45:00,60.01,60.08,59.95,59.96,42788.0,50.6009,50.6599,50.5503,50.5587,42788.0
2017-06-26 09:50:00,59.97,60.03,59.96,60.03,26529.0,50.5671,50.6177,50.5587,50.6177,26529.0
2017-06-26 09:55:00,60.03,60.03,59.86,59.87,44565.0,50.6177,50.6177,50.4744,50.4828,44565.0
2017-06-26 10:00:00,59.88,59.92,59.85,59.86,33504.0,50.4913,50.525,50.466,50.4744,33504.0
2017-06-26 10:05:00,59.86,59.86,59.76,59.86,75649.0,50.4744,50.4744,50.3901,50.4744,75649.0
2017-06-26 10:10:00,59.86,59.86,59.77,59.8,66524.0,50.4744,50.4744,50.3985,50.4238,66524.0
2017-06-26 10:15:00,59.8,59.8,59.61,59.64,54602.0,50.4238,50.4238,50.2636,50.2889,54602.0
2017-06-26 10:20:00,59.62,59.69,59.62,59.68,53173.0,50.272,50.331,50.272,50.3226,53173.0
2017-06-26 10:25:00,59.69,59.76,59.68,59.73,65470.0,50.331,50.3901,50.3226,50.3648,65470.0
2017-06-26 10:30:00,59.73,59.78,59.73,59.76,36540.0,50.3648,50.4069,50.3648,50.3901,36540.0
2017-06-26 10:35:00,59.76,59.77,59.69,59.71,22220.0,50.3901,50.3985,50.331,50.3479,22220.0
2017-06-26 10:40:00,59.71,59.71,59.65,59.67,107575.0,50.3479,50.3479,50.2973,50.3142,107575.0
2017-06-26 10:45:00,59.67,59.72,59.64,59.7,45570.0,50.3142,50.3563,50.2889,50.3395,45570.0
2017-06-26 10:50:00,59.71,59.77,59.7,59.74,71196.0,50.3479,50.3985,50.3395,50.3732,71196.0
2017-06-26 10:55:00,59.74,59.75,59.65,59.73,71768.0,50.3732,50.3816,50.2973,50.3648,71768.0
2017-06-26 11:00:00,59.73,59.74,59.64,59.66,51860.0,50.3648,50.3732,50.2889,50.3057,51860.0
2017-06-26 11:05:00,59.66,59.66,59.59,59.62,50005.0,50.3057,50.3057,50.2467,50.272,50005.0
2017-06-26 11:10:00,59.62,59.67,59.59,59.66,32216.0,50.272,50.3142,50.2467,50.3057,32216.0
2017-06-26 11:15:00,59.67,59.68,59.59,59.62,44571.0,50.3142,50.3226,50.2467,50.272,44571.0
2017-06-26 11:20:00,59.61,59.62,59.56,59.59,49501.0,50.2636,50.272,50.2214,50.2467,49501.0
2017-06-26 11:25:00,59.59,59.62,59.55,59.55,36985.0,50.2467,50.272,50.213,50.213,36985.0
2017-06-26 11:30:00,59.56,59.58,59.51,59.51,56792.0,50.2214,50.2383,50.1793,50.1793,56792.0
2017-06-26 11:35:00,59.51,59.51,59.47,59.49,66825.0,50.1793,50.1793,50.1455,50.1624,66825.0
2017-06-26 11:40:00,59.49,59.54,59.47,59.5,47187.0,50.1624,50.2046,50.1455,50.1708,47187.0
2017-06-26 11:45:00,59.5,59.52,59.45,59.46,41993.0,50.1708,50.1877,50.1287,50.1371,41993.0
2017-06-26 11:50:00,59.46,59.48,59.33,59.34,76612.0,50.1371,50.154,50.0275,50.0359,76612.0
2017-06-26 11:55:00,59.34,59.49,59.33,59.48,53520.0,50.0359,50.1624,50.0275,50.154,53520.0
2017-06-26 12:00:00,59.47,59.49,59.45,59.49,25642.0,50.1455,50.1624,50.1287,50.1624,25642.0
2017-06-26 12:05:00,59.48,59.53,59.47,59.53,42284.0,50.154,50.1961,50.1455,50.1961,42284.0
2017-06-26 12:10:00,59.53,59.55,59.5,59.52,25114.0,50.1961,50.213,50.1708,50.1877,25114.0
2017-06-26 12:15:00,59.53,59.53,59.49,59.5,14741.0,50.1961,50.1961,50.1624,50.1708,14741.0
2017-06-26 12:20:00,59.49,59.51,59.49,59.51,20440.0,50.1624,50.1793,50.1624,50.1793,20440.0
2017-06-26 12:25:00,59.5,59.55,59.5,59.55,33785.0,50.1708,50.213,50.1708,50.213,33785.0
2017-06-26 12:30:00,59.55,59.58,59.54,59.58,41972.0,50.213,50.2383,50.2046,50.2383,41972.0
2017-06-26 12:35:00,59.58,59.69,59.57,59.69,50261.0,50.2383,50.331,50.2299,50.331,50261.0
2017-06-26 12:40:00,59.69,59.75,59.68,59.74,77308.0,50.331,50.3816,50.3226,50.3732,77308.0
2017-06-26 12:45:00,59.74,59.75,59.67,59.68,63544.0,50.3732,50.3816,50.3142,50.3226,63544.0
2017-06-26 12:50:00,59.69,59.69,59.66,59.68,26180.0,50.331,50.331,50.3057,50.3226,26180.0
2017-06-26 12:55:00,59.67,59.67,59.6,59.62,61953.0,50.3142,50.3142,50.2552,50.272,61953.0
2017-06-26 13:00:00,59.63,59.63,59.56,59.59,33019.0,50.2804,50.2804,50.2214,50.2467,33019.0
2017-06-26 13:05:00,59.6,59.65,59.59,59.65,26299.0,50.2552,50.2973,50.2467,50.2973,26299.0
2017-06-26 13:10:00,59.65,59.66,59.55,59.57,52978.0,50.2973,50.3057,50.213,50.2299,52978.0
2017-06-26 13:15:00,59.56,59.61,59.55,59.59,51897.0,50.2214,50.2636,50.213,50.2467,51897.0
2017-06-26 13:20:00,59.59,59.66,59.57,59.65,70079.0,50.2467,50.3057,50.2299,50.2973,70079.0
2017-06-26 13:25:00,59.66,59.67,59.62,59.64,25542.0,50.3057,50.3142,50.272,50.2889,25542.0
2017-06-26 13:30:00,59.65,59.69,59.64,59.65,42177.0,50.2973,50.331,50.2889,50.2973,42177.0
2017-06-26 13:35:00,59.66,59.67,59.64,59.66,14219.0,50.3057,50.3142,50.2889,50.3057,14219.0
2017-06-26 13:40:00,59.66,59.69,59.66,59.67,20940.0,50.3057,50.331,50.3057,50.3142,20940.0
2017-06-26 13:45:00,59.66,59.69,59.65,59.68,35066.0,50.3057,50.331,50.2973,50.3226,35066.0
2017-06-26 13:50:00,59.67,59.7,59.67,59.7,11861.0,50.3142,50.3395,50.3142,50.3395,11861.0
2017-06-26 13:55:00,59.7,59.71,59.67,59.67,46312.0,50.3395,50.3479,50.3142,50.3142,46312.0
2017-06-26 14:00:00,59.67,59.68,59.62,59.63,49938.0,50.3142,50.3226,50.272,50.2804,49938.0
2017-06-26 14:05:00,59.63,59.65,59.6,59.63,43401.0,50.2804,50.2973,50.2552,50.2804,43401.0
2017-06-26 14:10:00,59.63,59.63,59.57,59.58,40323.0,50.2804,50.2804,50.2299,50.2383,40323.0
2017-06-26 14:15:00,59.57,59.59,59.55,59.58,44827.0,50.2299,50.2467,50.213,50.2383,44827.0
2017-06-26 14:20:00,59.58,59.59,59.53,59.54,67474.0,50.2383,50.2467,50.1961,50.2046,67474.0
2017-06-26 14:25:00,59.54,59.56,59.52,59.55,27947.0,50.2046,50.2214,50.1877,50.213,27947.0
2017-06-26 14:30:00,59.55,59.63,59.54,59.61,27362.0,50.213,50.2804,50.2046,50.2636,27362.0
2017-06-26 14:35:00,59.62,59.64,59.61,59.64,21062.0,50.272,50.2889,50.2636,50.2889,21062.0
2017-06-26 14:40:00,59.64,59.71,59.63,59.7,62332.0,50.2889,50.3479,50.2804,50.3395,62332.0
2017-06-26 14:45:00,59.7,59.72,59.68,59.71,44767.0,50.3395,50.3563,50.3226,50.3479,44767.0
2017-06-26 14:50:00,59.71,59.77,59.7,59.75,79298.0,50.3479,50.3985,50.3395,50.3816,79298.0
2017-06-26 14:55:00,59.75,59.76,59.72,59.73,81248.0,50.3816,50.3901,50.3563,50.3648,81248.0
2017-06-26 15:00:00,59.72,59.73,59.65,59.69,72550.0,50.3563,50.3648,50.2973,50.331,72550.0
2017-06-26 15:05:00,59.7,59.73,59.69,59.7,69274.0,50.3395,50.3648,50.331,50.3395,69274.0
2017-06-26 15:10:00,59.69,59.71,59.67,59.69,95587.0,50.331,50.3479,50.3142,50.331,95587.0
2017-06-26 15:15:00,59.69,59.7,59.64,59.69,108031.0,50.331,50.3395,50.2889,50.331,108031.0
2017-06-26 15:20:00,59.69,59.7,59.67,59.68,183929.0,50.331,50.3395,50.3142,50.3226,183929.0
2017-06-26 15:25:00,59.68,59.68,59.62,59.64,99318.0,50.3226,50.3226,50.272,50.2889,99318.0
2017-06-26 15:30:00,59.63,59.64,59.61,59.64,43425.0,50.2804,50.2889,50.2636,50.2889,43425.0
2017-06-26 15:35:00,59.65,59.69,59.62,59.64,74495.0,50.2973,50.331,50.272,50.2889,74495.0
2017-06-26 15:40:00,59.63,59.64,59.56,59.61,90199.0,50.2804,50.2889,50.2214,50.2636,90199.0
2017-06-26 15:45:00,59.61,59.66,59.6,59.62,82072.0,50.2636,50.3057,50.2552,50.272,82072.0
2017-06-26 15:50:00,59.62,59.7,59.61,59.67,222846.0,50.272,50.3395,50.2636,50.3142,222846.0
2017-06-26 15:55:00,59.66,59.68,59.61,59.63,307579.0,50.3057,50.3226,50.2636,50.2804,307579.0
2017-06-27 09:30:00,59.61,59.65,59.39,59.46,138471.0,50.2636,50.2973,50.0781,50.1371,138471.0
2017-06-27 09:35:00,59.45,59.47,59.25,59.25,75302.0,50.1287,50.1455,49.96,49.96,75302.0
2017-06-27 09:40:00,59.26,59.56,59.25,59.5,108228.0,49.9685,50.2214,49.96,50.1708,108228.0
2017-06-27 09:45:00,59.5,59.5,59.34,59.4,55014.0,50.1708,50.1708,50.0359,50.0865,55014.0
2017-06-27 09:50:00,59.39,59.46,59.36,59.36,31727.0,50.0781,50.1371,50.0528,50.0528,31727.0
2017-06-27 09:55:00,59.36,59.38,59.33,59.37,49773.0,50.0528,50.0696,50.0275,50.0612,49773.0
2017-06-27 10:00:00,59.38,59.55,59.33,59.55,67310.0,50.0696,50.213,50.0275,50.213,67310.0
2017-06-27 10:05:00,59.55,59.57,59.43,59.43,43143.0,50.213,50.2299,50.1118,50.1118,43143.0
2017-06-27 10:10:00,59.44,59.49,59.43,59.49,42368.0,50.1202,50.1624,50.1118,50.1624,42368.0
2017-06-27 10:15:00,59.48,59.51,59.43,59.43,33884.0,50.154,50.1793,50.1118,50.1118,33884.0
2017-06-27 10:20:00,59.43,59.48,59.43,59.44,27181.0,50.1118,50.154,50.1118,50.1202,27181.0
2017-06-27 10:25:00,59.44,59.47,59.41,59.42,38133.0,50.1202,50.1455,50.0949,50.1034,38133.0
2017-06-27 10:30:00,59.43,59.54,59.42,59.53,22005.0,50.1118,50.2046,50.1034,50.1961,22005.0
2017-06-27 10:35:00,59.52,59.52,59.47,59.52,25766.0,50.1877,50.1877,50.1455,50.1877,25766.0
2017-06-27 10:40:00,59.52,59.59,59.51,59.55,31240.0,50.1877,50.2467,50.1793,50.213,31240.0
2017-06-27 10:45:00,59.55,59.68,59.55,59.67,49377.0,50.213,50.3226,50.213,50.3142,49377.0
2017-06-27 10:50:00,59.68,59.69,59.59,59.63,35981.0,50.3226,50.331,50.2467,50.2804,35981.0
2017-06-27 10:55:00,59.63,59.63,59.59,59.6,32043.0,50.2804,50.2804,50.2467,50.2552,32043.0
2017-06-27 11:00:00,59.6,59.62,59.54,59.55,29290.0,50.2552,50.272,50.2046,50.213,29290.0
2017-06-27 11:05:00,59.55,59.55,59.5,59.5,35916.0,50.213,50.213,50.1708,50.1708,35916.0
2017-06-27 11:10:00,59.51,59.51,59.46,59.48,36511.0,50.1793,50.1793,50.1371,50.154,36511.0
2017-06-27 11:15:00,59.48,59.49,59.46,59.46,40206.0,50.154,50.1624,50.1371,50.1371,40206.0
2017-06-27 11:20:00,59.47,59.48,59.43,59.43,41740.0,50.1455,50.154,50.1118,50.1118,41740.0
2017-06-27 11:25:00,59.43,59.46,59.42,59.42,27241.0,50.1118,50.1371,50.1034,50.1034,27241.0
2017-06-27 11:30:00,59.43,59.44,59.39,59.44,35975.0,50.1118,50.1202,50.0781,50.1202,35975.0
2017-06-27 11:35:00,59.45,59.51,59.43,59.51,33277.0,50.1287,50.1793,50.1118,50.1793,33277.0
2017-06-27 11:40:00,59.51,59.52,59.47,59.48,14718.0,50.1793,50.1877,50.1455,50.154,14718.0
2017-06-27 11:45:00,59.48,59.49,59.46,59.47,27600.0,50.154,50.1624,50.1371,50.1455,27600.0
2017-06-27 11:50:00,59.46,59.47,59.37,59.37,29235.0,50.1371,50.1455,50.0612,50.0612,29235.0
2017-06-27 11:55:00,59.37,59.4,59.36,59.36,39166.0,50.0612,50.0865,50.0528,50.0528,39166.0
2017-06-27 12:00:00,59.36,59.37,59.32,59.34,65331.0,50.0528,50.0612,50.0191,50.0359,65331.0
2017-06-27 12:05:00,59.34,59.39,59.34,59.37,39771.0,50.0359,50.0781,50.0359,50.0612,39771.0
2017-06-27 12:10:00,59.37,59.39,59.36,59.38,18610.0,50.0612,50.0781,50.0528,50.0696,18610.0
2017-06-27 12:15:00,59.37,59.38,59.33,59.33,23498.0,50.0612,50.0696,50.0275,50.0275,23498.0
2017-06-27 12:20:00,59.33,59.4,59.32,59.38,54799.0,50.0275,50.0865,50.0191,50.0696,54799.0
2017-06-27 12:25:00,59.38,59.4,59.37,59.39,22969.0,50.0696,50.0865,50.0612,50.0781,22969.0
2017-06-27 12:30:00,59.4,59.4,59.3,59.3,40589.0,50.0865,50.0865,50.0022,50.0022,40589.0
2017-06-27 12:35:00,59.29,59.31,59.25,59.26,67181.0,49.9938,50.0106,49.96,49.9685,67181.0
2017-06-27 12:40:00,59.25,59.27,59.22,59.25,49320.0,49.96,49.9769,49.9347,49.96,49320.0
2017-06-27 12:45:00,59.26,59.27,59.24,59.25,15296.0,49.9685,49.9769,49.9516,49.96,15296.0
2017-06-27 12:50:00,59.24,59.26,59.16,59.17,82419.0,49.9516,49.9685,49.8841,49.8926,82419.0
2017-06-27 12:55:00,59.17,59.18,59.11,59.15,104700.0,49.8926,49.901,49.842,49.8757,104700.0
2017-06-27 13:00:00,59.14,59.16,59.14,59.15,33427.0,49.8673,49.8841,49.8673,49.8757,33427.0
2017-06-27 13:05:00,59.15,59.15,59.07,59.07,62206.0,49.8757,49.8757,49.8083,49.8083,62206.0
2017-06-27 13:10:00,59.07,59.1,59.03,59.1,37930.0,49.8083,49.8335,49.7745,49.8335,37930.0
2017-06-27 13:15:00,59.09,59.15,59.08,59.15,36674.0,49.8251,49.8757,49.8167,49.8757,36674.0
2017-06-27 13:20:00,59.14,59.15,59.08,59.08,36383.0,49.8673,49.8757,49.8167,49.8167,36383.0
2017-06-27 13:25:00,59.08,59.09,59.03,59.04,37671.0,49.8167,49.8251,49.7745,49.783,37671.0
2017-06-27 13:30:00,59.04,59.05,59.0,59.0,119150.0,49.783,49.7914,49.7492,49.7492,119150.0
2017-06-27 13:35:00,59.0,59.04,58.89,58.91,153954.0,49.7492,49.783,49.6565,49.6733,153954.0
2017-06-27 13:40:00,58.91,58.98,58.9,58.91,59538.0,49.6733,49.7324,49.6649,49.6733,59538.0
2017-06-27 13:45:00,58.92,58.96,58.81,58.96,85640.0,49.6818,49.7155,49.589,49.7155,85640.0
2017-06-27 13:50:00,58.95,59.01,58.95,59.0,33078.0,49.7071,49.7577,49.7071,49.7492,33078.0
2017-06-27 13:55:00,59.0,59.03,58.95,58.96,80137.0,49.7492,49.7745,49.7071,49.7155,80137.0
2017-06-27 14:00:00,58.97,58.97,58.9,58.92,57631.0,49.7239,49.7239,49.6649,49.6818,57631.0
2017-06-27 14:05:00,58.91,58.94,58.86,58.91,53225.0,49.6733,49.6986,49.6312,49.6733,53225.0
2017-06-27 14:10:00,58.9,58.97,58.89,58.92,77541.0,49.6649,49.7239,49.6565,49.6818,77541.0
2017-06-27 14:15:00,58.92,59.04,58.91,59.04,41653.0,49.6818,49.783,49.6733,49.783,41653.0
2017-06-27 14:20:00,59.04,59.04,58.99,59.02,38350.0,49.783,49.783,49.7408,49.7661,38350.0
2017-06-27 14:25:00,59.03,59.07,59.01,59.05,38177.0,49.7745,49.8083,49.7577,49.7914,38177.0
2017-06-27 14:30:00,59.05,59.11,59.04,59.11,39670.0,49.7914,49.842,49.783,49.842,39670.0
2017-06-27 14:35:00,59.11,59.11,59.06,59.06,49734.0,49.842,49.842,49.7998,49.7998,49734.0
2017-06-27 14:40:00,59.06,59.11,59.06,59.1,46336.0,49.7998,49.842,49.7998,49.8335,46336.0
2017-06-27 14:45:00,59.1,59.13,59.09,59.09,21769.0,49.8335,49.8588,49.8251,49.8251,21769.0
2017-06-27 14:50:00,59.09,59.11,59.06,59.06,106793.0,49.8251,49.842,49.7998,49.7998,106793.0
2017-06-27 14:55:00,59.05,59.06,59.0,59.01,46995.0,49.7914,49.7998,49.7492,49.7577,46995.0
2017-06-27 15:00:00,59.02,59.1,59.0,59.08,50962.0,49.7661,49.8335,49.7492,49.8167,50962.0
2017-06-27 15:05:00,59.09,59.09,58.97,59.01,59628.0,49.8251,49.8251,49.7239,49.7577,59628.0
2017-06-27 15:10:00,59.01,59.07,59.0,59.07,39884.0,49.7577,49.8083,49.7492,49.8083,39884.0
2017-06-27 15:15:00,59.07,59.08,59.01,59.02,32961.0,49.8083,49.8167,49.7577,49.7661,32961.0
2017-06-27 15:20:00,59.03,59.04,59.01,59.01,33107.0,49.7745,49.783,49.7577,49.7577,33107.0
2017-06-27 15:25:00,59.01,59.05,59.0,59.03,90869.0,49.7577,49.7914,49.7492,49.7745,90869.0
2017-06-27 15:30:00,59.03,59.06,59.0,59.0,63798.0,49.7745,49.7998,49.7492,49.7492,63798.0
2017-06-27 15:35:00,59.01,59.01,58.95,58.99,104578.0,49.7577,49.7577,49.7071,49.7408,104578.0
2017-06-27 15:40:00,58.99,59.02,58.95,59.01,78925.0,49.7408,49.7661,49.7071,49.7577,78925.0
2017-06-27 15:45:00,59.01,59.07,58.99,59.03,110678.0,49.7577,49.8083,49.7408,49.7745,110678.0
2017-06-27 15:50:00,59.02,59.02,58.94,58.97,135718.0,49.7661,49.7661,49.6986,49.7239,135718.0
2017-06-27 15:55:00,58.96,59.02,58.94,58.95,392471.0,49.7155,49.7661,49.6986,49.7071,392471.0
2017-06-28 09:30:00,59.06,59.24,58.8,59.15,149788.0,49.7998,49.9516,49.5806,49.8757,149788.0
2017-06-28 09:35:00,59.15,59.18,58.94,59.02,209950.0,49.8757,49.901,49.6986,49.7661,209950.0
2017-06-28 09:40:00,59.03,59.12,58.99,59.04,60270.0,49.7745,49.8504,49.7408,49.783,60270.0
2017-06-28 09:45:00,59.04,59.07,58.91,58.92,88438.0,49.783,49.8083,49.6733,49.6818,88438.0
2017-06-28 09:50:00,58.93,58.96,58.85,58.88,48105.0,49.6902,49.7155,49.6227,49.648,48105.0
2017-06-28 09:55:00,58.88,58.95,58.83,58.93,89369.0,49.648,49.7071,49.6059,49.6902,89369.0
2017-06-28 10:00:00,58.93,58.95,58.91,58.95,63874.0,49.6902,49.7071,49.6733,49.7071,63874.0
2017-06-28 10:05:00,58.95,59.05,58.94,58.98,83435.0,49.7071,49.7914,49.6986,49.7324,83435.0
2017-06-28 10:10:00,59.0,59.01,58.94,58.97,68422.0,49.7492,49.7577,49.6986,49.7239,68422.0
2017-06-28 10:15:00,58.97,59.07,58.95,59.07,47761.0,49.7239,49.8083,49.7071,49.8083,47761.0
2017-06-28 10:20:00,59.07,59.11,58.98,58.99,38794.0,49.8083,49.842,49.7324,49.7408,38794.0
2017-06-28 10:25:00,58.98,59.02,58.97,58.97,45565.0,49.7324,49.7661,49.7239,49.7239,45565.0
2017-06-28 10:30:00,58.97,59.06,58.97,59.01,84883.0,49.7239,49.7998,49.7239,49.7577,84883.0
2017-06-28 10:35:00,59.01,59.03,58.92,58.98,46112.0,49.7577,49.7745,49.6818,49.7324,46112.0
2017-06-28 10:40:00,58.99,59.06,58.96,59.05,84703.0,49.7408,49.7998,49.7155,49.7914,84703.0
2017-06-28 10:45:00,59.06,59.07,59.0,59.0,75702.0,49.7998,49.8083,49.7492,49.7492,75702.0
2017-06-28 10:50:00,59.0,59.09,58.98,59.09,74108.0,49.7492,49.8251,49.7324,49.8251,74108.0
2017-06-28 10:55:00,59.09,59.12,59.01,59.03,94143.0,49.8251,49.8504,49.7577,49.7745,94143.0
2017-06-28 11:00:00,59.02,59.08,59.01,59.01,62763.0,49.7661,49.8167,49.7577,49.7577,62763.0
2017-06-28 11:05:00,59.01,59.02,58.97,59.01,55402.0,49.7577,49.7661,49.7239,49.7577,55402.0
2017-06-28 11:10:00,59.01,59.06,58.99,59.06,47463.0,49.7577,49.7998,49.7408,49.7998,47463.0
2017-06-28 11:15:00,59.06,59.1,59.05,59.06,36506.0,49.7998,49.8335,49.7914,49.7998,36506.0
2017-06-28 11:20:00,59.05,59.06,59.0,59.03,26190.0,49.7914,49.7998,49.7492,49.7745,26190.0
2017-06-28 11:25:00,59.03,59.08,59.01,59.03,32045.0,49.7745,49.8167,49.7577,49.7745,32045.0
2017-06-28 11:30:00,59.04,59.05,59.0,59.01,42098.0,49.783,49.7914,49.7492,49.7577,42098.0
2017-06-28 11:35:00,59.02,59.06,59.01,59.03,20154.0,49.7661,49.7998,49.7577,49.7745,20154.0
2017-06-28 11:40:00,59.03,59.05,59.02,59.02,21218.0,49.7745,49.7914,49.7661,49.7661,21218.0
2017-06-28 11:45:00,59.02,59.05,59.01,59.05,23341.0,49.7661,49.7914,49.7577,49.7914,23341.0
2017-06-28 11:50:00,59.04,59.11,59.04,59.1,46228.0,49.783,49.842,49.783,49.8335,46228.0
2017-06-28 11:55:00,59.1,59.11,59.05,59.05,30654.0,49.8335,49.842,49.7914,49.7914,30654.0
2017-06-28 12:00:00,59.06,59.07,59.05,59.05,24720.0,49.7998,49.8083,49.7914,49.7914,24720.0
2017-06-28 12:05:00,59.05,59.06,59.02,59.04,35277.0,49.7914,49.7998,49.7661,49.783,35277.0
2017-06-28 12:10:00,59.05,59.05,59.02,59.04,28823.0,49.7914,49.7914,49.7661,49.783,28823.0
2017-06-28 12:15:00,59.03,59.04,58.99,59.01,43901.0,49.7745,49.783,49.7408,49.7577,43901.0
2017-06-28 12:20:00,59.0,59.06,59.0,59.05,27006.0,49.7492,49.7998,49.7492,49.7914,27006.0
2017-06-28 12:25:00,59.04,59.06,59.03,59.06,25459.0,49.783,49.7998,49.7745,49.7998,25459.0
2017-06-28 12:30:00,59.05,59.1,59.05,59.09,33459.0,49.7914,49.8335,49.7914,49.8251,33459.0
2017-06-28 12:35:00,59.09,59.16,59.08,59.16,47773.0,49.8251,49.8841,49.8167,49.8841,47773.0
2017-06-28 12:40:00,59.16,59.18,59.15,59.17,28648.0,49.8841,49.901,49.8757,49.8926,28648.0
2017-06-28 12:45:00,59.17,59.23,59.17,59.21,57607.0,49.8926,49.9432,49.8926,49.9263,57607.0
2017-06-28 12:50:00,59.2,59.21,59.14,59.16,45901.0,49.9179,49.9263,49.8673,49.8841,45901.0
2017-06-28 12:55:00,59.16,59.19,59.16,59.18,24933.0,49.8841,49.9094,49.8841,49.901,24933.0
2017-06-28 13:00:00,59.19,59.22,59.16,59.16,39571.0,49.9094,49.9347,49.8841,49.8841,39571.0
2017-06-28 13:05:00,59.17,59.19,59.15,59.17,30733.0,49.8926,49.9094,49.8757,49.8926,30733.0
2017-06-28 13:10:00,59.18,59.19,59.14,59.15,33718.0,49.901,49.9094,49.8673,49.8757,33718.0
2017-06-28 13:15:00,59.14,59.18,59.13,59.18,27291.0,49.8673,49.901,49.8588,49.901,27291.0
2017-06-28 13:20:00,59.18,59.2,59.16,59.18,31701.0,49.901,49.9179,49.8841,49.901,31701.0
2017-06-28 13:25:00,59.19,59.21,59.18,59.19,29136.0,49.9094,49.9263,49.901,49.9094,29136.0
2017-06-28 13:30:00,59.19,59.19,59.13,59.14,21233.0,49.9094,49.9094,49.8588,49.8673,21233.0
2017-06-28 13:35:00,59.14,59.19,59.13,59.16,37546.0,49.8673,49.9094,49.8588,49.8841,37546.0
2017-06-28 13:40:00,59.15,59.18,59.15,59.18,15972.0,49.8757,49.901,49.8757,49.901,15972.0
2017-06-28 13:45:00,59.18,59.19,59.11,59.11,34430.0,49.901,49.9094,49.842,49.842,34430.0
2017-06-28 13:50:00,59.11,59.15,59.1,59.14,29973.0,49.842,49.8757,49.8335,49.8673,29973.0
2017-06-28 13:55:00,59.13,59.16,59.13,59.15,22952.0,49.8588,49.8841,49.8588,49.8757,22952.0
2017-06-28 14:00:00,59.15,59.17,59.13,59.14,22150.0,49.8757,49.8926,49.8588,49.8673,22150.0
2017-06-28 14:05:00,59.13,59.19,59.13,59.18,25860.0,49.8588,49.9094,49.8588,49.901,25860.0
2017-06-28 14:10:00,59.18,59.19,59.12,59.14,29255.0,49.901,49.9094,49.8504,49.8673,29255.0
2017-06-28 14:15:00,59.14,59.15,59.12,59.13,23774.0,49.8673,49.8757,49.8504,49.8588,23774.0
2017-06-28 14:20:00,59.14,59.14,59.11,59.11,21152.0,49.8673,49.8673,49.842,49.842,21152.0
2017-06-28 14:25:00,59.11,59.13,59.09,59.09,39375.0,49.842,49.8588,49.8251,49.8251,39375.0
2017-06-28 14:30:00,59.09,59.11,59.06,59.1,38918.0,49.8251,49.842,49.7998,49.8335,38918.0
2017-06-28 14:35:00,59.09,59.1,59.06,59.1,27901.0,49.8251,49.8335,49.7998,49.8335,27901.0
2017-06-28 14:40:00,59.1,59.12,59.09,59.11,22902.0,49.8335,49.8504,49.8251,49.842,22902.0
2017-06-28 14:45:00,59.12,59.14,59.09,59.1,43015.0,49.8504,49.8673,49.8251,49.8335,43015.0
2017-06-28 14:50:00,59.09,59.11,59.08,59.08,24736.0,49.8251,49.842,49.8167,49.8167,24736.0
2017-06-28 14:55:00,59.08,59.15,59.08,59.15,68139.0,49.8167,49.8757,49.8167,49.8757,68139.0
2017-06-28 15:00:00,59.15,59.25,59.14,59.25,60400.0,49.8757,49.96,49.8673,49.96,60400.0
2017-06-28 15:05:00,59.25,59.25,59.17,59.21,55279.0,49.96,49.96,49.8926,49.9263,55279.0
2017-06-28 15:10:00,59.2,59.22,59.2,59.2,39473.0,49.9179,49.9347,49.9179,49.9179,39473.0
2017-06-28 15:15:00,59.21,59.21,59.17,59.21,60194.0,49.9263,49.9263,49.8926,49.9263,60194.0
2017-06-28 15:20:00,59.2,59.21,59.17,59.19,46219.0,49.9179,49.9263,49.8926,49.9094,46219.0
2017-06-28 15:25:00,59.19,59.21,59.17,59.2,63387.0,49.9094,49.9263,49.8926,49.9179,63387.0
2017-06-28 15:30:00,59.2,59.22,59.18,59.2,70628.0,49.9179,49.9347,49.901,49.9179,70628.0
2017-06-28 15:35:00,59.2,59.21,59.15,59.16,62850.0,49.9179,49.9263,49.8757,49.8841,62850.0
2017-06-28 15:40:00,59.15,59.17,59.13,59.13,53793.0,49.8757,49.8926,49.8588,49.8588,53793.0
2017-06-28 15:45:00,59.13,59.15,59.13,59.15,114606.0,49.8588,49.8757,49.8588,49.8757,114606.0
2017-06-28 15:50:00,59.15,59.25,59.14,59.23,191178.0,49.8757,49.96,49.8673,49.9432,191178.0
2017-06-28 15:55:00,59.23,59.23,59.14,59.18,359607.0,49.9432,49.9432,49.8673,49.901,359607.0
2017-06-29 09:30:00,59.17,59.18,58.96,59.01,150118.0,49.8926,49.901,49.7155,49.7577,150118.0
2017-06-29 09:35:00,59.01,59.03,58.97,59.0,62373.0,49.7577,49.7745,49.7239,49.7492,62373.0
2017-06-29 09:40:00,58.99,59.0,58.79,58.79,131741.0,49.7408,49.7492,49.5722,49.5722,131741.0
2017-06-29 09:45:00,58.81,58.84,58.71,58.8,75300.0,49.589,49.6143,49.5047,49.5806,75300.0
2017-06-29 09:50:00,58.81,58.92,58.81,58.84,42384.0,49.589,49.6818,49.589,49.6143,42384.0
2017-06-29 09:55:00,58.84,58.87,58.8,58.82,35546.0,49.6143,49.6396,49.5806,49.5975,35546.0
2017-06-29 10:00:00,58.82,58.82,58.71,58.71,70366.0,49.5975,49.5975,49.5047,49.5047,70366.0
2017-06-29 10:05:00,58.72,58.72,58.61,58.68,82485.0,49.5131,49.5131,49.4204,49.4794,82485.0
2017-06-29 10:10:00,58.67,58.67,58.51,58.52,72551.0,49.471,49.471,49.3361,49.3445,72551.0
2017-06-29 10:15:00,58.51,58.53,58.42,58.47,123470.0,49.3361,49.3529,49.2602,49.3023,123470.0
2017-06-29 10:20:00,58.47,58.62,58.46,58.58,48033.0,49.3023,49.4288,49.2939,49.3951,48033.0
2017-06-29 10:25:00,58.58,58.7,58.53,58.68,61416.0,49.3951,49.4963,49.3529,49.4794,61416.0
2017-06-29 10:30:00,58.7,58.7,58.63,58.69,42744.0,49.4963,49.4963,49.4372,49.4878,42744.0
2017-06-29 10:35:00,58.69,58.71,58.61,58.69,59454.0,49.4878,49.5047,49.4204,49.4878,59454.0
2017-06-29 10:40:00,58.69,58.71,58.66,58.69,46679.0,49.4878,49.5047,49.4625,49.4878,46679.0
2017-06-29 10:45:00,58.69,58.8,58.69,58.73,41539.0,49.4878,49.5806,49.4878,49.5216,41539.0
2017-06-29 10:50:00,58.73,58.73,58.62,58.63,33143.0,49.5216,49.5216,49.4288,49.4372,33143.0
2017-06-29 10:55:00,58.63,58.65,58.59,58.61,39784.0,49.4372,49.4541,49.4035,49.4204,39784.0
2017-06-29 11:00:00,58.6,58.66,58.58,58.6,47696.0,49.4119,49.4625,49.3951,49.4119,47696.0
2017-06-29 11:05:00,58.61,58.62,58.47,58.54,64622.0,49.4204,49.4288,49.3023,49.3614,64622.0
2017-06-29 11:10:00,58.55,58.55,58.42,58.46,73038.0,49.3698,49.3698,49.2602,49.2939,73038.0
2017-06-29 11:15:00,58.45,58.55,58.44,58.51,36503.0,49.2855,49.3698,49.277,49.3361,36503.0
2017-06-29 11:20:00,58.51,58.53,58.46,58.5,40650.0,49.3361,49.3529,49.2939,49.3276,40650.0
2017-06-29 11:25:00,58.5,58.53,58.46,58.51,40319.0,49.3276,49.3529,49.2939,49.3361,40319.0
2017-06-29 11:30:00,58.51,58.51,58.31,58.39,196564.0,49.3361,49.3361,49.1674,49.2349,196564.0
2017-06-29 11:35:00,58.4,58.49,58.4,58.46,53339.0,49.2433,49.3192,49.2433,49.2939,53339.0
2017-06-29 11:40:00,58.46,58.61,58.46,58.61,53585.0,49.2939,49.4204,49.2939,49.4204,53585.0
2017-06-29 11:45:00,58.6,58.64,58.57,58.59,40544.0,49.4119,49.4457,49.3866,49.4035,40544.0
2017-06-29 11:50:00,58.58,58.58,58.51,58.55,64667.0,49.3951,49.3951,49.3361,49.3698,64667.0
2017-06-29 11:55:00,58.55,58.6,58.52,58.57,90038.0,49.3698,49.4119,49.3445,49.3866,90038.0
2017-06-29 12:00:00,58.57,58.65,58.52,58.6,56824.0,49.3866,49.4541,49.3445,49.4119,56824.0
2017-06-29 12:05:00,58.59,58.6,58.54,58.58,18242.0,49.4035,49.4119,49.3614,49.3951,18242.0
2017-06-29 12:10:00,58.59,58.62,58.55,58.56,34586.0,49.4035,49.4288,49.3698,49.3782,34586.0
2017-06-29 12:15:00,58.56,58.6,58.54,58.56,59011.0,49.3782,49.4119,49.3614,49.3782,59011.0
2017-06-29 12:20:00,58.55,58.55,58.48,58.51,36844.0,49.3698,49.3698,49.3108,49.3361,36844.0
2017-06-29 12:25:00,58.51,58.53,58.46,58.53,30856.0,49.3361,49.3529,49.2939,49.3529,30856.0
2017-06-29 12:30:00,58.53,58.55,58.46,58.46,33616.0,49.3529,49.3698,49.2939,49.2939,33616.0
2017-06-29 12:35:00,58.45,58.56,58.45,58.48,24101.0,49.2855,49.3782,49.2855,49.3108,24101.0
2017-06-29 12:40:00,58.49,58.54,58.46,58.53,18941.0,49.3192,49.3614,49.2939,49.3529,18941.0
2017-06-29 12:45:00,58.54,58.54,58.44,58.45,31572.0,49.3614,49.3614,49.277,49.2855,31572.0
2017-06-29 12:50:00,58.44,58.45,58.39,58.4,36672.0,49.277,49.2855,49.2349,49.2433,36672.0
2017-06-29 12:55:00,58.4,58.4,58.27,58.28,52639.0,49.2433,49.2433,49.1337,49.1421,52639.0
2017-06-29 13:00:00,58.27,58.38,58.23,58.35,62793.0,49.1337,49.2264,49.1,49.2011,62793.0
2017-06-29 13:05:00,58.36,58.36,58.25,58.3,44128.0,49.2096,49.2096,49.1168,49.159,44128.0
2017-06-29 13:10:00,58.31,58.32,58.18,58.22,40571.0,49.1674,49.1758,49.0578,49.0915,40571.0
2017-06-29 13:15:00,58.21,58.27,58.21,58.26,35875.0,49.0831,49.1337,49.0831,49.1253,35875.0
2017-06-29 13:20:00,58.25,58.26,58.17,58.22,60282.0,49.1168,49.1253,49.0494,49.0915,60282.0
2017-06-29 13:25:00,58.22,58.22,57.95,58.0,285757.0,49.0915,49.0915,48.8639,48.906,285757.0
2017-06-29 13:30:00,58.0,58.21,57.99,58.19,124083.0,48.906,49.0831,48.8976,49.0662,124083.0
2017-06-29 13:35:00,58.18,58.3,58.12,58.29,92366.0,49.0578,49.159,49.0072,49.1506,92366.0
2017-06-29 13:40:00,58.29,58.32,58.2,58.22,59100.0,49.1506,49.1758,49.0747,49.0915,59100.0
2017-06-29 13:45:00,58.22,58.26,58.2,58.22,38234.0,49.0915,49.1253,49.0747,49.0915,38234.0
2017-06-29 13:50:00,58.23,58.24,58.17,58.2,85932.0,49.1,49.1084,49.0494,49.0747,85932.0
2017-06-29 13:55:00,58.2,58.23,58.16,58.21,67769.0,49.0747,49.1,49.0409,49.0831,67769.0
2017-06-29 14:00:00,58.21,58.21,58.14,58.18,52657.0,49.0831,49.0831,49.0241,49.0578,52657.0
2017-06-29 14:05:00,58.19,58.34,58.18,58.28,52306.0,49.0662,49.1927,49.0578,49.1421,52306.0
2017-06-29 14:10:00,58.28,58.28,58.24,58.26,37340.0,49.1421,49.1421,49.1084,49.1253,37340.0
2017-06-29 14:15:00,58.27,58.28,58.19,58.22,37627.0,49.1337,49.1421,49.0662,49.0915,37627.0
2017-06-29 14:20:00,58.22,58.27,58.21,58.23,32853.0,49.0915,49.1337,49.0831,49.1,32853.0
2017-06-29 14:25:00,58.23,58.31,58.23,58.3,40959.0,49.1,49.1674,49.1,49.159,40959.0
2017-06-29 14:30:00,58.29,58.36,58.29,58.35,53610.0,49.1506,49.2096,49.1506,49.2011,53610.0
2017-06-29 14:35:00,58.36,58.39,58.33,58.38,35532.0,49.2096,49.2349,49.1843,49.2264,35532.0
2017-06-29 14:40:00,58.38,58.45,58.37,58.41,39767.0,49.2264,49.2855,49.218,49.2517,39767.0
2017-06-29 14:45:00,58.41,58.42,58.33,58.35,44823.0,49.2517,49.2602,49.1843,49.2011,44823.0
2017-06-29 14:50:00,58.36,58.4,58.33,58.4,38571.0,49.2096,49.2433,49.1843,49.2433,38571.0
2017-06-29 14:55:00,58.39,58.44,58.36,58.43,49358.0,49.2349,49.277,49.2096,49.2686,49358.0
2017-06-29 15:00:00,58.44,58.53,58.42,58.5,45308.0,49.277,49.3529,49.2602,49.3276,45308.0
2017-06-29 15:05:00,58.51,58.54,58.42,58.42,50273.0,49.3361,49.3614,49.2602,49.2602,50273.0
2017-06-29 15:10:00,58.42,58.43,58.39,58.39,50953.0,49.2602,49.2686,49.2349,49.2349,50953.0
2017-06-29 15:15:00,58.39,58.43,58.38,58.41,82411.0,49.2349,49.2686,49.2264,49.2517,82411.0
2017-06-29 15:20:00,58.41,58.41,58.35,58.35,65595.0,49.2517,49.2517,49.2011,49.2011,65595.0
2017-06-29 15:25:00,58.35,58.37,58.31,58.35,67021.0,49.2011,49.218,49.1674,49.2011,67021.0
2017-06-29 15:30:00,58.35,58.42,58.3,58.41,138222.0,49.2011,49.2602,49.159,49.2517,138222.0
2017-06-29 15:35:00,58.41,58.44,58.38,58.41,95906.0,49.2517,49.277,49.2264,49.2517,95906.0
2017-06-29 15:40:00,58.41,58.41,58.31,58.33,127966.0,49.2517,49.2517,49.1674,49.1843,127966.0
2017-06-29 15:45:00,58.32,58.33,58.26,58.26,271098.0,49.1758,49.1843,49.1253,49.1253,271098.0
2017-06-29 15:50:00,58.27,58.47,58.26,58.42,360064.0,49.1337,49.3023,49.1253,49.2602,360064.0
2017-06-29 15:55:00,58.42,58.45,58.35,58.35,804017.0,49.2602,49.2855,49.2011,49.2011,804017.0
2017-06-30 09:30:00,58.72,58.8,58.55,58.62,645516.0,49.5131,49.5806,49.3698,49.4288,645516.0
2017-06-30 09:35:00,58.63,58.93,58.63,58.92,87560.0,49.4372,49.6902,49.4372,49.6818,87560.0
2017-06-30 09:40:00,58.93,58.95,58.75,58.77,68826.0,49.6902,49.7071,49.5384,49.5553,68826.0
2017-06-30 09:45:00,58.78,58.88,58.76,58.84,83503.0,49.5637,49.648,49.5469,49.6143,83503.0
2017-06-30 09:50:00,58.85,58.88,58.72,58.75,58489.0,49.6227,49.648,49.5131,49.5384,58489.0
2017-06-30 09:55:00,58.76,58.79,58.7,58.74,69572.0,49.5469,49.5722,49.4963,49.53,69572.0
2017-06-30 10:00:00,58.73,58.82,58.66,58.66,130905.0,49.5216,49.5975,49.4625,49.4625,130905.0
2017-06-30 10:05:00,58.65,58.86,58.64,58.85,124675.0,49.4541,49.6312,49.4457,49.6227,124675.0
2017-06-30 10:10:00,58.84,58.84,58.7,58.72,66675.0,49.6143,49.6143,49.4963,49.5131,66675.0
2017-06-30 10:15:00,58.72,58.88,58.71,58.8,66666.0,49.5131,49.648,49.5047,49.5806,66666.0
2017-06-30 10:20:00,58.8,58.85,58.78,58.83,61579.0,49.5806,49.6227,49.5637,49.6059,61579.0
2017-06-30 10:25:00,58.83,58.87,58.81,58.87,67507.0,49.6059,49.6396,49.589,49.6396,67507.0
2017-06-30 10:30:00,58.87,58.94,58.86,58.92,143060.0,49.6396,49.6986,49.6312,49.6818,143060.0
2017-06-30 10:35:00,58.92,58.92,58.84,58.84,53716.0,49.6818,49.6818,49.6143,49.6143,53716.0
2017-06-30 10:40:00,58.83,58.85,58.82,58.85,51662.0,49.6059,49.6227,49.5975,49.6227,51662.0
2017-06-30 10:45:00,58.85,58.86,58.76,58.78,57619.0,49.6227,49.6312,49.5469,49.5637,57619.0
2017-06-30 10:50:00,58.78,58.87,58.77,58.86,64928.0,49.5637,49.6396,49.5553,49.6312,64928.0
2017-06-30 10:55:00,58.86,58.9,58.8,58.86,52835.0,49.6312,49.6649,49.5806,49.6312,52835.0
2017-06-30 11:00:00,58.86,58.87,58.85,58.86,38887.0,49.6312,49.6396,49.6227,49.6312,38887.0
2017-06-30 11:05:00,58.86,58.89,58.84,58.87,36346.0,49.6312,49.6565,49.6143,49.6396,36346.0
2017-06-30 11:10:00,58.86,58.87,58.77,58.79,62756.0,49.6312,49.6396,49.5553,49.5722,62756.0
2017-06-30 11:15:00,58.79,58.81,58.76,58.78,50558.0,49.5722,49.589,49.5469,49.5637,50558.0
2017-06-30 11:20:00,58.78,58.8,58.76,58.76,42997.0,49.5637,49.5806,49.5469,49.5469,42997.0
2017-06-30 11:25:00,58.77,58.77,58.73,58.73,70131.0,49.5553,49.5553,49.5216,49.5216,70131.0
2017-06-30 11:30:00,58.73,58.74,58.58,58.65,59585.0,49.5216,49.53,49.3951,49.4541,59585.0
2017-06-30 11:35:00,58.66,58.68,58.62,58.64,40026.0,49.4625,49.4794,49.4288,49.4457,40026.0
2017-06-30 11:40:00,58.64,58.67,58.59,58.6,41773.0,49.4457,49.471,49.4035,49.4119,41773.0
2017-06-30 11:45:00,58.6,58.7,58.6,58.68,39925.0,49.4119,49.4963,49.4119,49.4794,39925.0
2017-06-30 11:50:00,58.68,58.74,58.67,58.73,65040.0,49.4794,49.53,49.471,49.5216,65040.0
2017-06-30 11:55:00,58.73,58.73,58.65,58.66,47463.0,49.5216,49.5216,49.4541,49.4625,47463.0
2017-06-30 12:00:00,58.66,58.68,58.64,58.68,27218.0,49.4625,49.4794,49.4457,49.4794,27218.0
2017-06-30 12:05:00,58.67,58.68,58.62,58.65,43496.0,49.471,49.4794,49.4288,49.4541,43496.0
2017-06-30 12:10:00,58.66,58.71,58.65,58.68,28886.0,49.4625,49.5047,49.4541,49.4794,28886.0
2017-06-30 12:15:00,58.68,58.71,58.65,58.71,35349.0,49.4794,49.5047,49.4541,49.5047,35349.0
2017-06-30 12:20:00,58.71,58.71,58.65,58.68,44969.0,49.5047,49.5047,49.4541,49.4794,44969.0
2017-06-30 12:25:00,58.68,58.69,58.64,58.65,30324.0,49.4794,49.4878,49.4457,49.4541,30324.0
2017-06-30 12:30:00,58.65,58.69,58.62,58.69,29330.0,49.4541,49.4878,49.4288,49.4878,29330.0
2017-06-30 12:35:00,58.69,58.69,58.66,58.67,25930.0,49.4878,49.4878,49.4625,49.471,25930.0
2017-06-30 12:40:00,58.67,58.67,58.62,58.63,28212.0,49.471,49.471,49.4288,49.4372,28212.0
2017-06-30 12:45:00,58.62,58.63,58.56,58.56,25234.0,49.4288,49.4372,49.3782,49.3782,25234.0
2017-06-30 12:50:00,58.57,58.62,58.56,58.61,46731.0,49.3866,49.4288,49.3782,49.4204,46731.0
2017-06-30 12:55:00,58.61,58.62,58.57,58.6,27889.0,49.4204,49.4288,49.3866,49.4119,27889.0
2017-06-30 13:00:00,58.6,58.63,58.6,58.61,22938.0,49.4119,49.4372,49.4119,49.4204,22938.0
2017-06-30 13:05:00,58.62,58.64,58.61,58.64,29820.0,49.4288,49.4457,49.4204,49.4457,29820.0
2017-06-30 13:10:00,58.64,58.65,58.62,58.63,15460.0,49.4457,49.4541,49.4288,49.4372,15460.0
2017-06-30 13:15:00,58.63,58.63,58.62,58.63,9091.0,49.4372,49.4372,49.4288,49.4372,9091.0
2017-06-30 13:20:00,58.63,58.67,58.62,58.66,37812.0,49.4372,49.471,49.4288,49.4625,37812.0
2017-06-30 13:25:00,58.65,58.66,58.64,58.66,36545.0,49.4541,49.4625,49.4457,49.4625,36545.0
2017-06-30 13:30:00,58.66,58.67,58.62,58.63,32708.0,49.4625,49.471,49.4288,49.4372,32708.0
2017-06-30 13:35:00,58.63,58.66,58.61,58.63,32751.0,49.4372,49.4625,49.4204,49.4372,32751.0
2017-06-30 13:40:00,58.64,58.64,58.56,58.57,25258.0,49.4457,49.4457,49.3782,49.3866,25258.0
2017-06-30 13:45:00,58.57,58.61,58.56,58.6,24427.0,49.3866,49.4204,49.3782,49.4119,24427.0
2017-06-30 13:50:00,58.61,58.61,58.55,58.56,33323.0,49.4204,49.4204,49.3698,49.3782,33323.0
2017-06-30 13:55:00,58.57,58.6,58.57,58.57,39522.0,49.3866,49.4119,49.3866,49.3866,39522.0
2017-06-30 14:00:00,58.57,58.62,58.56,58.6,59990.0,49.3866,49.4288,49.3782,49.4119,59990.0
2017-06-30 14:05:00,58.6,58.6,58.57,58.58,28370.0,49.4119,49.4119,49.3866,49.3951,28370.0
2017-06-30 14:10:00,58.59,58.65,58.58,58.65,42620.0,49.4035,49.4541,49.3951,49.4541,42620.0
2017-06-30 14:15:00,58.66,58.67,58.65,58.67,29653.0,49.4625,49.471,49.4541,49.471,29653.0
2017-06-30 14:20:00,58.67,58.68,58.65,58.67,34798.0,49.471,49.4794,49.4541,49.471,34798.0
2017-06-30 14:25:00,58.67,58.68,58.63,58.66,38385.0,49.471,49.4794,49.4372,49.4625,38385.0
2017-06-30 14:30:00,58.66,58.67,58.63,58.65,47230.0,49.4625,49.471,49.4372,49.4541,47230.0
2017-06-30 14:35:00,58.64,58.67,58.6,58.64,45601.0,49.4457,49.471,49.4119,49.4457,45601.0
2017-06-30 14:40:00,58.64,58.64,58.59,58.59,31738.0,49.4457,49.4457,49.4035,49.4035,31738.0
2017-06-30 14:45:00,58.59,58.63,58.57,58.61,43591.0,49.4035,49.4372,49.3866,49.4204,43591.0
2017-06-30 14:50:00,58.6,58.61,58.58,58.6,31815.0,49.4119,49.4204,49.3951,49.4119,31815.0
2017-06-30 14:55:00,58.6,58.61,58.54,58.56,54609.0,49.4119,49.4204,49.3614,49.3782,54609.0
2017-06-30 15:00:00,58.55,58.57,58.53,58.56,58603.0,49.3698,49.3866,49.3529,49.3782,58603.0
2017-06-30 15:05:00,58.55,58.57,58.52,58.53,63171.0,49.3698,49.3866,49.3445,49.3529,63171.0
2017-06-30 15:10:00,58.53,58.55,58.51,58.52,43579.0,49.3529,49.3698,49.3361,49.3445,43579.0
2017-06-30 15:15:00,58.52,58.56,58.5,58.55,93108.0,49.3445,49.3782,49.3276,49.3698,93108.0
2017-06-30 15:20:00,58.56,58.57,58.54,58.57,51635.0,49.3782,49.3866,49.3614,49.3866,51635.0
2017-06-30 15:25:00,58.57,58.57,58.54,58.56,62674.0,49.3866,49.3866,49.3614,49.3782,62674.0
2017-06-30 15:30:00,58.55,58.57,58.5,58.51,71778.0,49.3698,49.3866,49.3276,49.3361,71778.0
2017-06-30 15:35:00,58.51,58.51,58.5,58.51,61146.0,49.3361,49.3361,49.3276,49.3361,61146.0
2017-06-30 15:40:00,58.51,58.54,58.5,58.54,100121.0,49.3361,49.3614,49.3276,49.3614,100121.0
2017-06-30 15:45:00,58.54,58.56,58.53,58.55,120734.0,49.3614,49.3782,49.3529,49.3698,120734.0
2017-06-30 15:50:00,58.55,58.55,58.43,58.44,300117.0,49.3698,49.3698,49.2686,49.277,300117.0
2017-06-30 15:55:00,58.43,58.44,58.29,58.32,743923.0,49.2686,49.277,49.1506,49.1758,743923.0
2017-07-03 09:30:00,58.87,58.99,58.72,58.72,338003.0,49.6396,49.7408,49.5131,49.5131,338003.0
2017-07-03 09:35:00,58.74,58.75,58.51,58.52,134617.0,49.53,49.5384,49.3361,49.3445,134617.0
2017-07-03 09:40:00,58.53,58.62,58.51,58.58,90354.0,49.3529,49.4288,49.3361,49.3951,90354.0
2017-07-03 09:45:00,58.58,58.77,58.58,58.76,107641.0,49.3951,49.5553,49.3951,49.5469,107641.0
2017-07-03 09:50:00,58.76,58.83,58.75,58.75,55703.0,49.5469,49.6059,49.5384,49.5384,55703.0
2017-07-03 09:55:00,58.76,58.76,58.64,58.64,79382.0,49.5469,49.5469,49.4457,49.4457,79382.0
2017-07-03 10:00:00,58.65,58.77,58.58,58.66,77054.0,49.4541,49.5553,49.3951,49.4625,77054.0
2017-07-03 10:05:00,58.66,58.68,58.58,58.62,43696.0,49.4625,49.4794,49.3951,49.4288,43696.0
2017-07-03 10:10:00,58.62,58.72,58.61,58.68,48583.0,49.4288,49.5131,49.4204,49.4794,48583.0
2017-07-03 10:15:00,58.68,58.69,58.55,58.55,63146.0,49.4794,49.4878,49.3698,49.3698,63146.0
2017-07-03 10:20:00,58.56,58.63,58.56,58.62,52355.0,49.3782,49.4372,49.3782,49.4288,52355.0
2017-07-03 10:25:00,58.62,58.62,58.55,58.58,84125.0,49.4288,49.4288,49.3698,49.3951,84125.0
2017-07-03 10:30:00,58.58,58.59,58.5,58.54,76528.0,49.3951,49.4035,49.3276,49.3614,76528.0
2017-07-03 10:35:00,58.53,58.55,58.48,58.55,30482.0,49.3529,49.3698,49.3108,49.3698,30482.0
2017-07-03 10:40:00,58.55,58.56,58.52,58.54,50628.0,49.3698,49.3782,49.3445,49.3614,50628.0
2017-07-03 10:45:00,58.54,58.58,58.52,58.53,59720.0,49.3614,49.3951,49.3445,49.3529,59720.0
2017-07-03 10:50:00,58.53,58.56,58.5,58.52,81133.0,49.3529,49.3782,49.3276,49.3445,81133.0
2017-07-03 10:55:00,58.52,58.53,58.42,58.45,81478.0,49.3445,49.3529,49.2602,49.2855,81478.0
2017-07-03 11:00:00,58.44,58.49,58.42,58.43,50438.0,49.277,49.3192,49.2602,49.2686,50438.0
2017-07-03 11:05:00,58.44,58.44,58.37,58.4,69769.0,49.277,49.277,49.218,49.2433,69769.0
2017-07-03 11:10:00,58.4,58.46,58.39,58.45,42960.0,49.2433,49.2939,49.2349,49.2855,42960.0
2017-07-03 11:15:00,58.45,58.47,58.32,58.34,83308.0,49.2855,49.3023,49.1758,49.1927,83308.0
2017-07-03 11:20:00,58.33,58.43,58.33,58.43,57399.0,49.1843,49.2686,49.1843,49.2686,57399.0
2017-07-03 11:25:00,58.42,58.43,58.39,58.41,66118.0,49.2602,49.2686,49.2349,49.2517,66118.0
2017-07-03 11:30:00,58.41,58.42,58.38,58.39,54560.0,49.2517,49.2602,49.2264,49.2349,54560.0
2017-07-03 11:35:00,58.39,58.4,58.33,58.34,62221.0,49.2349,49.2433,49.1843,49.1927,62221.0
2017-07-03 11:40:00,58.34,58.35,58.31,58.33,57018.0,49.1927,49.2011,49.1674,49.1843,57018.0
2017-07-03 11:45:00,58.34,58.42,58.33,58.39,53070.0,49.1927,49.2602,49.1843,49.2349,53070.0
2017-07-03 11:50:00,58.39,58.39,58.33,58.36,49209.0,49.2349,49.2349,49.1843,49.2096,49209.0
2017-07-03 11:55:00,58.36,58.44,58.33,58.42,97425.0,49.2096,49.277,49.1843,49.2602,97425.0
2017-07-03 12:00:00,58.42,58.43,58.35,58.39,56473.0,49.2602,49.2686,49.2011,49.2349,56473.0
2017-07-03 12:05:00,58.4,58.4,58.32,58.35,53007.0,49.2433,49.2433,49.1758,49.2011,53007.0
2017-07-03 12:10:00,58.35,58.36,58.31,58.33,36028.0,49.2011,49.2096,49.1674,49.1843,36028.0
2017-07-03 12:15:00,58.33,58.38,58.32,58.35,54941.0,49.1843,49.2264,49.1758,49.2011,54941.0
2017-07-03 12:20:00,58.35,58.4,58.31,58.4,69404.0,49.2011,49.2433,49.1674,49.2433,69404.0
2017-07-03 12:25:00,58.4,58.4,58.33,58.37,71888.0,49.2433,49.2433,49.1843,49.218,71888.0
2017-07-03 12:30:00,58.37,58.37,58.33,58.34,62606.0,49.218,49.218,49.1843,49.1927,62606.0
2017-07-03 12:35:00,58.35,58.4,58.33,58.37,70438.0,49.2011,49.2433,49.1843,49.218,70438.0
2017-07-03 12:40:00,58.37,58.4,58.32,58.37,87306.0,49.218,49.2433,49.1758,49.218,87306.0
2017-07-03 12:45:00,58.37,58.42,58.35,58.37,108779.0,49.218,49.2602,49.2011,49.218,108779.0
2017-07-03 12:50:00,58.37,58.39,58.34,58.34,105845.0,49.218,49.2349,49.1927,49.1927,105845.0
2017-07-03 12:55:00,58.34,58.38,58.25,58.25,273988.0,49.1927,49.2264,49.1168,49.1168,273988.0
2017-07-05 09:30:00,58.43,58.5,58.2,58.25,304980.0,49.2686,49.3276,49.0747,49.1168,304980.0
2017-07-05 09:35:00,58.26,58.37,58.22,58.29,84404.0,49.1253,49.218,49.0915,49.1506,84404.0
2017-07-05 09:40:00,58.29,58.33,58.07,58.07,104268.0,49.1506,49.1843,48.965,48.965,104268.0
2017-07-05 09:45:00,58.07,58.18,58.06,58.07,69452.0,48.965,49.0578,48.9566,48.965,69452.0
2017-07-05 09:50:00,58.08,58.13,58.02,58.04,129002.0,48.9735,49.0156,48.9229,48.9397,129002.0
2017-07-05 09:55:00,58.05,58.08,58.0,58.02,102697.0,48.9482,48.9735,48.906,48.9229,102697.0
2017-07-05 10:00:00,58.01,58.1,57.97,58.0,121591.0,48.9145,48.9903,48.8807,48.906,121591.0
2017-07-05 10:05:00,58.01,58.14,57.99,58.12,55155.0,48.9145,49.0241,48.8976,49.0072,55155.0
2017-07-05 10:10:00,58.13,58.22,58.12,58.15,61156.0,49.0156,49.0915,49.0072,49.0325,61156.0
2017-07-05 10:15:00,58.14,58.15,58.06,58.1,52157.0,49.0241,49.0325,48.9566,48.9903,52157.0
2017-07-05 10:20:00,58.1,58.13,58.07,58.1,39008.0,48.9903,49.0156,48.965,48.9903,39008.0
2017-07-05 10:25:00,58.1,58.11,58.04,58.06,79387.0,48.9903,48.9988,48.9397,48.9566,79387.0
2017-07-05 10:30:00,58.06,58.09,58.05,58.07,84730.0,48.9566,48.9819,48.9482,48.965,84730.0
2017-07-05 10:35:00,58.08,58.1,58.06,58.08,35990.0,48.9735,48.9903,48.9566,48.9735,35990.0
2017-07-05 10:40:00,58.08,58.1,58.02,58.05,90281.0,48.9735,48.9903,48.9229,48.9482,90281.0
2017-07-05 10:45:00,58.04,58.08,58.04,58.05,70270.0,48.9397,48.9735,48.9397,48.9482,70270.0
2017-07-05 10:50:00,58.05,58.08,57.99,58.07,58351.0,48.9482,48.9735,48.8976,48.965,58351.0
2017-07-05 10:55:00,58.08,58.08,58.02,58.04,45469.0,48.9735,48.9735,48.9229,48.9397,45469.0
2017-07-05 11:00:00,58.05,58.12,58.03,58.08,65040.0,48.9482,49.0072,48.9313,48.9735,65040.0
2017-07-05 11:05:00,58.09,58.15,58.08,58.11,49316.0,48.9819,49.0325,48.9735,48.9988,49316.0
2017-07-05 11:10:00,58.11,58.16,58.11,58.15,54300.0,48.9988,49.0409,48.9988,49.0325,54300.0
2017-07-05 11:15:00,58.15,58.17,58.12,58.16,30292.0,49.0325,49.0494,49.0072,49.0409,30292.0
2017-07-05 11:20:00,58.16,58.17,58.1,58.11,56271.0,49.0409,49.0494,48.9903,48.9988,56271.0
2017-07-05 11:25:00,58.1,58.15,58.09,58.1,70036.0,48.9903,49.0325,48.9819,48.9903,70036.0
2017-07-05 11:30:00,58.1,58.11,58.06,58.09,26295.0,48.9903,48.9988,48.9566,48.9819,26295.0
2017-07-05 11:35:00,58.1,58.12,58.08,58.12,27853.0,48.9903,49.0072,48.9735,49.0072,27853.0
2017-07-05 11:40:00,58.12,58.13,58.09,58.09,33684.0,49.0072,49.0156,48.9819,48.9819,33684.0
2017-07-05 11:45:00,58.09,58.12,58.07,58.07,43653.0,48.9819,49.0072,48.965,48.965,43653.0
2017-07-05 11:50:00,58.08,58.11,58.07,58.09,21465.0,48.9735,48.9988,48.965,48.9819,21465.0
2017-07-05 11:55:00,58.09,58.1,58.03,58.04,32982.0,48.9819,48.9903,48.9313,48.9397,32982.0
2017-07-05 12:00:00,58.04,58.06,57.89,57.9,316871.0,48.9397,48.9566,48.8133,48.8217,316871.0
2017-07-05 12:05:00,57.89,57.91,57.8,57.91,346388.0,48.8133,48.8301,48.7374,48.8301,346388.0
2017-07-05 12:10:00,57.91,57.91,57.86,57.87,51308.0,48.8301,48.8301,48.788,48.7964,51308.0
2017-07-05 12:15:00,57.88,57.96,57.88,57.92,53273.0,48.8048,48.8723,48.8048,48.8386,53273.0
2017-07-05 12:20:00,57.92,57.93,57.86,57.86,46308.0,48.8386,48.847,48.788,48.788,46308.0
2017-07-05 12:25:00,57.87,57.91,57.87,57.89,53432.0,48.7964,48.8301,48.7964,48.8133,53432.0
2017-07-05 12:30:00,57.88,57.89,57.85,57.87,55870.0,48.8048,48.8133,48.7795,48.7964,55870.0
2017-07-05 12:35:00,57.87,57.94,57.86,57.94,41164.0,48.7964,48.8554,48.788,48.8554,41164.0
2017-07-05 12:40:00,57.94,57.96,57.92,57.95,29020.0,48.8554,48.8723,48.8386,48.8639,29020.0
2017-07-05 12:45:00,57.95,58.0,57.94,58.0,42357.0,48.8639,48.906,48.8554,48.906,42357.0
2017-07-05 12:50:00,58.0,58.01,57.98,58.01,17679.0,48.906,48.9145,48.8892,48.9145,17679.0
2017-07-05 12:55:00,58.01,58.02,58.0,58.02,49635.0,48.9145,48.9229,48.906,48.9229,49635.0
2017-07-05 13:00:00,58.02,58.04,58.01,58.01,20912.0,48.9229,48.9397,48.9145,48.9145,20912.0
2017-07-05 13:05:00,58.02,58.02,57.99,58.01,59496.0,48.9229,48.9229,48.8976,48.9145,59496.0
2017-07-05 13:10:00,58.0,58.01,57.96,57.97,38516.0,48.906,48.9145,48.8723,48.8807,38516.0
2017-07-05 13:15:00,57.97,58.01,57.96,57.98,77050.0,48.8807,48.9145,48.8723,48.8892,77050.0
2017-07-05 13:20:00,57.98,58.03,57.98,57.99,68742.0,48.8892,48.9313,48.8892,48.8976,68742.0
2017-07-05 13:25:00,57.99,58.02,57.97,57.97,25396.0,48.8976,48.9229,48.8807,48.8807,25396.0
2017-07-05 13:30:00,57.97,58.01,57.97,58.01,17334.0,48.8807,48.9145,48.8807,48.9145,17334.0
2017-07-05 13:35:00,58.01,58.02,57.98,57.99,45826.0,48.9145,48.9229,48.8892,48.8976,45826.0
2017-07-05 13:40:00,58.0,58.0,57.97,57.99,33381.0,48.906,48.906,48.8807,48.8976,33381.0
2017-07-05 13:45:00,57.98,58.02,57.96,57.97,27145.0,48.8892,48.9229,48.8723,48.8807,27145.0
2017-07-05 13:50:00,57.97,57.99,57.96,57.98,26243.0,48.8807,48.8976,48.8723,48.8892,26243.0
2017-07-05 13:55:00,57.99,58.0,57.96,57.98,40569.0,48.8976,48.906,48.8723,48.8892,40569.0
2017-07-05 14:00:00,57.98,58.05,57.96,57.97,49730.0,48.8892,48.9482,48.8723,48.8807,49730.0
2017-07-05 14:05:00,57.98,58.02,57.85,57.86,92044.0,48.8892,48.9229,48.7795,48.788,92044.0
2017-07-05 14:10:00,57.86,57.92,57.85,57.88,64446.0,48.788,48.8386,48.7795,48.8048,64446.0
2017-07-05 14:15:00,57.89,57.95,57.89,57.92,47517.0,48.8133,48.8639,48.8133,48.8386,47517.0
2017-07-05 14:20:00,57.91,57.94,57.9,57.93,39902.0,48.8301,48.8554,48.8217,48.847,39902.0
2017-07-05 14:25:00,57.93,57.99,57.93,57.97,34696.0,48.847,48.8976,48.847,48.8807,34696.0
2017-07-05 14:30:00,57.96,58.02,57.95,57.98,49846.0,48.8723,48.9229,48.8639,48.8892,49846.0
2017-07-05 14:35:00,57.97,58.0,57.95,57.99,57317.0,48.8807,48.906,48.8639,48.8976,57317.0
2017-07-05 14:40:00,58.0,58.04,57.99,58.02,64738.0,48.906,48.9397,48.8976,48.9229,64738.0
2017-07-05 14:45:00,58.02,58.04,57.96,57.99,57784.0,48.9229,48.9397,48.8723,48.8976,57784.0
2017-07-05 14:50:00,57.99,58.0,57.94,57.94,33984.0,48.8976,48.906,48.8554,48.8554,33984.0
2017-07-05 14:55:00,57.94,57.97,57.92,57.92,37862.0,48.8554,48.8807,48.8386,48.8386,37862.0
2017-07-05 15:00:00,57.93,57.95,57.9,57.93,51744.0,48.847,48.8639,48.8217,48.847,51744.0
2017-07-05 15:05:00,57.92,57.93,57.89,57.89,62558.0,48.8386,48.847,48.8133,48.8133,62558.0
2017-07-05 15:10:00,57.89,57.91,57.88,57.88,26518.0,48.8133,48.8301,48.8048,48.8048,26518.0
2017-07-05 15:15:00,57.89,57.92,57.89,57.92,38370.0,48.8133,48.8386,48.8133,48.8386,38370.0
2017-07-05 15:20:00,57.91,57.94,57.86,57.89,86774.0,48.8301,48.8554,48.788,48.8133,86774.0
2017-07-05 15:25:00,57.89,57.9,57.87,57.88,71136.0,48.8133,48.8217,48.7964,48.8048,71136.0
2017-07-05 15:30:00,57.88,57.89,57.86,57.88,83339.0,48.8048,48.8133,48.788,48.8048,83339.0
2017-07-05 15:35:00,57.87,57.9,57.86,57.89,95183.0,48.7964,48.8217,48.788,48.8133,95183.0
2017-07-05 15:40:00,57.88,57.93,57.86,57.91,129487.0,48.8048,48.847,48.788,48.8301,129487.0
2017-07-05 15:45:00,57.91,57.93,57.88,57.89,195052.0,48.8301,48.847,48.8048,48.8133,195052.0
2017-07-05 15:50:00,57.9,57.96,57.89,57.91,278027.0,48.8217,48.8723,48.8133,48.8301,278027.0
2017-07-05 15:55:00,57.91,57.97,57.9,57.94,314594.0,48.8301,48.8807,48.8217,48.8554,314594.0
2017-07-06 09:30:00,57.8,57.83,57.61,57.62,348033.0,48.7374,48.7627,48.5772,48.5856,348033.0
2017-07-06 09:35:00,57.62,57.75,57.56,57.59,170704.0,48.5856,48.6952,48.535,48.5603,170704.0
2017-07-06 09:40:00,57.61,57.78,57.52,57.77,123299.0,48.5772,48.7205,48.5013,48.7121,123299.0
2017-07-06 09:45:00,57.77,57.77,57.58,57.59,86510.0,48.7121,48.7121,48.5519,48.5603,86510.0
2017-07-06 09:50:00,57.58,57.75,57.57,57.72,91283.0,48.5519,48.6952,48.5434,48.6699,91283.0
2017-07-06 09:55:00,57.72,57.73,57.6,57.66,110300.0,48.6699,48.6784,48.5687,48.6193,110300.0
2017-07-06 10:00:00,57.67,57.73,57.54,57.54,142295.0,48.6278,48.6784,48.5181,48.5181,142295.0
2017-07-06 10:05:00,57.54,57.65,57.51,57.53,129652.0,48.5181,48.6109,48.4928,48.5097,129652.0
2017-07-06 10:10:00,57.53,57.68,57.53,57.68,85587.0,48.5097,48.6362,48.5097,48.6362,85587.0
2017-07-06 10:15:00,57.68,57.68,57.57,57.61,75205.0,48.6362,48.6362,48.5434,48.5772,75205.0
2017-07-06 10:20:00,57.61,57.63,57.53,57.53,88541.0,48.5772,48.594,48.5097,48.5097,88541.0
2017-07-06 10:25:00,57.53,57.56,57.4,57.48,238371.0,48.5097,48.535,48.4001,48.4676,238371.0
2017-07-06 10:30:00,57.48,57.6,57.45,57.59,83526.0,48.4676,48.5687,48.4423,48.5603,83526.0
2017-07-06 10:35:00,57.59,57.69,57.57,57.68,76926.0,48.5603,48.6446,48.5434,48.6362,76926.0
2017-07-06 10:40:00,57.68,57.69,57.61,57.68,78510.0,48.6362,48.6446,48.5772,48.6362,78510.0
2017-07-06 10:45:00,57.68,57.72,57.64,57.67,62070.0,48.6362,48.6699,48.6025,48.6278,62070.0
2017-07-06 10:50:00,57.66,57.72,57.64,57.7,127708.0,48.6193,48.6699,48.6025,48.6531,127708.0
2017-07-06 10:55:00,57.7,57.76,57.69,57.72,90994.0,48.6531,48.7037,48.6446,48.6699,90994.0
2017-07-06 11:00:00,57.72,57.8,57.69,57.8,139962.0,48.6699,48.7374,48.6446,48.7374,139962.0
2017-07-06 11:05:00,57.8,57.88,57.78,57.85,93658.0,48.7374,48.8048,48.7205,48.7795,93658.0
2017-07-06 11:10:00,57.86,57.88,57.82,57.87,56958.0,48.788,48.8048,48.7542,48.7964,56958.0
2017-07-06 11:15:00,57.87,57.92,57.8,57.8,100048.0,48.7964,48.8386,48.7374,48.7374,100048.0
2017-07-06 11:20:00,57.81,57.82,57.7,57.73,56861.0,48.7458,48.7542,48.6531,48.6784,56861.0
2017-07-06 11:25:00,57.73,57.83,57.72,57.78,105745.0,48.6784,48.7627,48.6699,48.7205,105745.0
2017-07-06 11:30:00,57.78,57.84,57.77,57.83,48699.0,48.7205,48.7711,48.7121,48.7627,48699.0
2017-07-06 11:35:00,57.83,57.9,57.83,57.86,63948.0,48.7627,48.8217,48.7627,48.788,63948.0
2017-07-06 11:40:00,57.86,57.87,57.77,57.79,43923.0,48.788,48.7964,48.7121,48.7289,43923.0
2017-07-06 11:45:00,57.79,57.81,57.76,57.78,52492.0,48.7289,48.7458,48.7037,48.7205,52492.0
2017-07-06 11:50:00,57.79,57.79,57.7,57.76,84901.0,48.7289,48.7289,48.6531,48.7037,84901.0
2017-07-06 11:55:00,57.75,57.77,57.73,57.76,77086.0,48.6952,48.7121,48.6784,48.7037,77086.0
2017-07-06 12:00:00,57.76,57.77,57.71,57.75,65806.0,48.7037,48.7121,48.6615,48.6952,65806.0
2017-07-06 12:05:00,57.75,57.77,57.71,57.74,162956.0,48.6952,48.7121,48.6615,48.6868,162956.0
2017-07-06 12:10:00,57.73,57.76,57.73,57.74,64351.0,48.6784,48.7037,48.6784,48.6868,64351.0
2017-07-06 12:15:00,57.73,57.74,57.69,57.69,60714.0,48.6784,48.6868,48.6446,48.6446,60714.0
2017-07-06 12:20:00,57.69,57.7,57.61,57.61,48521.0,48.6446,48.6531,48.5772,48.5772,48521.0
2017-07-06 12:25:00,57.62,57.62,57.51,57.53,77111.0,48.5856,48.5856,48.4928,48.5097,77111.0
2017-07-06 12:30:00,57.53,57.58,57.5,57.54,72247.0,48.5097,48.5519,48.4844,48.5181,72247.0
2017-07-06 12:35:00,57.53,57.69,57.51,57.68,79248.0,48.5097,48.6446,48.4928,48.6362,79248.0
2017-07-06 12:40:00,57.69,57.7,57.64,57.69,37981.0,48.6446,48.6531,48.6025,48.6446,37981.0
2017-07-06 12:45:00,57.7,57.72,57.61,57.65,53976.0,48.6531,48.6699,48.5772,48.6109,53976.0
2017-07-06 12:50:00,57.64,57.65,57.54,57.55,49930.0,48.6025,48.6109,48.5181,48.5266,49930.0
2017-07-06 12:55:00,57.55,57.63,57.54,57.56,82379.0,48.5266,48.594,48.5181,48.535,82379.0
2017-07-06 13:00:00,57.56,57.68,57.55,57.64,62581.0,48.535,48.6362,48.5266,48.6025,62581.0
2017-07-06 13:05:00,57.64,57.68,57.62,57.65,280151.0,48.6025,48.6362,48.5856,48.6109,280151.0
2017-07-06 13:10:00,57.63,57.7,57.62,57.66,55827.0,48.594,48.6531,48.5856,48.6193,55827.0
2017-07-06 13:15:00,57.67,57.74,57.65,57.71,41720.0,48.6278,48.6868,48.6109,48.6615,41720.0
2017-07-06 13:20:00,57.71,57.72,57.64,57.67,77768.0,48.6615,48.6699,48.6025,48.6278,77768.0
2017-07-06 13:25:00,57.67,57.81,57.63,57.8,100322.0,48.6278,48.7458,48.594,48.7374,100322.0
2017-07-06 13:30:00,57.79,57.8,57.7,57.76,36703.0,48.7289,48.7374,48.6531,48.7037,36703.0
2017-07-06 13:35:00,57.77,57.79,57.74,57.77,42187.0,48.7121,48.7289,48.6868,48.7121,42187.0
2017-07-06 13:40:00,57.78,57.78,57.71,57.73,24891.0,48.7205,48.7205,48.6615,48.6784,24891.0
2017-07-06 13:45:00,57.73,57.77,57.72,57.77,44535.0,48.6784,48.7121,48.6699,48.7121,44535.0
2017-07-06 13:50:00,57.76,57.77,57.69,57.69,44767.0,48.7037,48.7121,48.6446,48.6446,44767.0
2017-07-06 13:55:00,57.69,57.7,57.63,57.68,40798.0,48.6446,48.6531,48.594,48.6362,40798.0
2017-07-06 14:00:00,57.67,57.68,57.63,57.66,52341.0,48.6278,48.6362,48.594,48.6193,52341.0
2017-07-06 14:05:00,57.66,57.67,57.6,57.65,52078.0,48.6193,48.6278,48.5687,48.6109,52078.0
2017-07-06 14:10:00,57.64,57.66,57.6,57.61,37605.0,48.6025,48.6193,48.5687,48.5772,37605.0
2017-07-06 14:15:00,57.61,57.63,57.58,57.62,38927.0,48.5772,48.594,48.5519,48.5856,38927.0
2017-07-06 14:20:00,57.61,57.64,57.61,57.63,44565.0,48.5772,48.6025,48.5772,48.594,44565.0
2017-07-06 14:25:00,57.63,57.67,57.63,57.67,45597.0,48.594,48.6278,48.594,48.6278,45597.0
2017-07-06 14:30:00,57.66,57.69,57.64,57.69,63457.0,48.6193,48.6446,48.6025,48.6446,63457.0
2017-07-06 14:35:00,57.69,57.69,57.6,57.62,87293.0,48.6446,48.6446,48.5687,48.5856,87293.0
2017-07-06 14:40:00,57.63,57.63,57.57,57.59,61702.0,48.594,48.594,48.5434,48.5603,61702.0
2017-07-06 14:45:00,57.59,57.62,57.57,57.59,73076.0,48.5603,48.5856,48.5434,48.5603,73076.0
2017-07-06 14:50:00,57.59,57.6,57.53,57.59,62490.0,48.5603,48.5687,48.5097,48.5603,62490.0
2017-07-06 14:55:00,57.59,57.6,57.57,57.59,58652.0,48.5603,48.5687,48.5434,48.5603,58652.0
2017-07-06 15:00:00,57.58,57.61,57.54,57.57,59124.0,48.5519,48.5772,48.5181,48.5434,59124.0
2017-07-06 15:05:00,57.58,57.59,57.53,57.54,53925.0,48.5519,48.5603,48.5097,48.5181,53925.0
2017-07-06 15:10:00,57.54,57.55,57.51,57.52,56621.0,48.5181,48.5266,48.4928,48.5013,56621.0
2017-07-06 15:15:00,57.52,57.62,57.51,57.58,100095.0,48.5013,48.5856,48.4928,48.5519,100095.0
2017-07-06 15:20:00,57.58,57.64,57.57,57.6,68979.0,48.5519,48.6025,48.5434,48.5687,68979.0
2017-07-06 15:25:00,57.59,57.61,57.55,57.56,77186.0,48.5603,48.5772,48.5266,48.535,77186.0
2017-07-06 15:30:00,57.56,57.58,57.53,57.58,85732.0,48.535,48.5519,48.5097,48.5519,85732.0
2017-07-06 15:35:00,57.58,57.58,57.48,57.52,138564.0,48.5519,48.5519,48.4676,48.5013,138564.0
2017-07-06 15:40:00,57.52,57.58,57.49,57.57,156789.0,48.5013,48.5519,48.476,48.5434,156789.0
2017-07-06 15:45:00,57.57,57.64,57.56,57.63,228295.0,48.5434,48.6025,48.535,48.594,228295.0
2017-07-06 15:50:00,57.63,57.64,57.55,57.63,232380.0,48.594,48.6025,48.5266,48.594,232380.0
2017-07-06 15:55:00,57.62,57.63,57.57,57.59,390181.0,48.5856,48.594,48.5434,48.5603,390181.0
2017-07-07 09:30:00,57.79,57.84,57.54,57.77,278079.0,48.7289,48.7711,48.5181,48.7121,278079.0
2017-07-07 09:35:00,57.77,57.84,57.65,57.72,109634.0,48.7121,48.7711,48.6109,48.6699,109634.0
2017-07-07 09:40:00,57.72,57.79,57.67,57.72,49549.0,48.6699,48.7289,48.6278,48.6699,49549.0
2017-07-07 09:45:00,57.73,57.74,57.65,57.68,54833.0,48.6784,48.6868,48.6109,48.6362,54833.0
2017-07-07 09:50:00,57.69,57.85,57.68,57.83,75312.0,48.6446,48.7795,48.6362,48.7627,75312.0
2017-07-07 09:55:00,57.83,57.87,57.76,57.87,80994.0,48.7627,48.7964,48.7037,48.7964,80994.0
2017-07-07 10:00:00,57.87,57.88,57.72,57.75,66544.0,48.7964,48.8048,48.6699,48.6952,66544.0
2017-07-07 10:05:00,57.76,57.83,57.74,57.79,63074.0,48.7037,48.7627,48.6868,48.7289,63074.0
2017-07-07 10:10:00,57.8,57.81,57.76,57.79,106543.0,48.7374,48.7458,48.7037,48.7289,106543.0
2017-07-07 10:15:00,57.79,57.83,57.75,57.75,120538.0,48.7289,48.7627,48.6952,48.6952,120538.0
2017-07-07 10:20:00,57.75,57.88,57.73,57.81,50423.0,48.6952,48.8048,48.6784,48.7458,50423.0
2017-07-07 10:25:00,57.81,57.91,57.8,57.91,62220.0,48.7458,48.8301,48.7374,48.8301,62220.0
2017-07-07 10:30:00,57.91,57.98,57.91,57.96,80407.0,48.8301,48.8892,48.8301,48.8723,80407.0
2017-07-07 10:35:00,57.95,57.98,57.92,57.96,40079.0,48.8639,48.8892,48.8386,48.8723,40079.0
2017-07-07 10:40:00,57.95,58.0,57.94,57.96,50514.0,48.8639,48.906,48.8554,48.8723,50514.0
2017-07-07 10:45:00,57.97,57.97,57.91,57.92,57067.0,48.8807,48.8807,48.8301,48.8386,57067.0
2017-07-07 10:50:00,57.91,57.96,57.9,57.93,59108.0,48.8301,48.8723,48.8217,48.847,59108.0
2017-07-07 10:55:00,57.93,57.95,57.92,57.93,39616.0,48.847,48.8639,48.8386,48.847,39616.0
2017-07-07 11:00:00,57.93,57.94,57.86,57.89,46184.0,48.847,48.8554,48.788,48.8133,46184.0
2017-07-07 11:05:00,57.89,57.91,57.87,57.89,64747.0,48.8133,48.8301,48.7964,48.8133,64747.0
2017-07-07 11:10:00,57.89,57.89,57.83,57.84,91462.0,48.8133,48.8133,48.7627,48.7711,91462.0
2017-07-07 11:15:00,57.83,57.85,57.81,57.85,85292.0,48.7627,48.7795,48.7458,48.7795,85292.0
2017-07-07 11:20:00,57.85,57.88,57.84,57.85,85790.0,48.7795,48.8048,48.7711,48.7795,85790.0
2017-07-07 11:25:00,57.85,57.92,57.83,57.91,57750.0,48.7795,48.8386,48.7627,48.8301,57750.0
2017-07-07 11:30:00,57.92,58.0,57.91,57.99,51779.0,48.8386,48.906,48.8301,48.8976,51779.0
2017-07-07 11:35:00,57.99,58.08,57.99,58.07,91940.0,48.8976,48.9735,48.8976,48.965,91940.0
2017-07-07 11:40:00,58.06,58.1,58.0,58.02,46514.0,48.9566,48.9903,48.906,48.9229,46514.0
2017-07-07 11:45:00,58.01,58.1,58.0,58.09,31925.0,48.9145,48.9903,48.906,48.9819,31925.0
2017-07-07 11:50:00,58.09,58.15,58.09,58.12,42148.0,48.9819,49.0325,48.9819,49.0072,42148.0
2017-07-07 11:55:00,58.13,58.13,58.1,58.1,44123.0,49.0156,49.0156,48.9903,48.9903,44123.0
2017-07-07 12:00:00,58.1,58.12,58.06,58.06,54806.0,48.9903,49.0072,48.9566,48.9566,54806.0
2017-07-07 12:05:00,58.07,58.07,58.03,58.05,25417.0,48.965,48.965,48.9313,48.9482,25417.0
2017-07-07 12:10:00,58.05,58.13,58.05,58.13,29283.0,48.9482,49.0156,48.9482,49.0156,29283.0
2017-07-07 12:15:00,58.13,58.14,58.08,58.11,60910.0,49.0156,49.0241,48.9735,48.9988,60910.0
2017-07-07 12:20:00,58.11,58.18,58.1,58.17,39598.0,48.9988,49.0578,48.9903,49.0494,39598.0
2017-07-07 12:25:00,58.16,58.18,58.14,58.17,31332.0,49.0409,49.0578,49.0241,49.0494,31332.0
2017-07-07 12:30:00,58.17,58.18,58.16,58.18,15118.0,49.0494,49.0578,49.0409,49.0578,15118.0
2017-07-07 12:35:00,58.18,58.2,58.17,58.19,15185.0,49.0578,49.0747,49.0494,49.0662,15185.0
2017-07-07 12:40:00,58.19,58.25,58.18,58.2,56228.0,49.0662,49.1168,49.0578,49.0747,56228.0
2017-07-07 12:45:00,58.21,58.22,58.19,58.21,31946.0,49.0831,49.0915,49.0662,49.0831,31946.0
2017-07-07 12:50:00,58.21,58.23,58.17,58.22,57328.0,49.0831,49.1,49.0494,49.0915,57328.0
2017-07-07 12:55:00,58.23,58.24,58.22,58.24,20298.0,49.1,49.1084,49.0915,49.1084,20298.0
2017-07-07 13:00:00,58.24,58.26,58.2,58.21,36179.0,49.1084,49.1253,49.0747,49.0831,36179.0
2017-07-07 13:05:00,58.21,58.21,58.17,58.19,20398.0,49.0831,49.0831,49.0494,49.0662,20398.0
2017-07-07 13:10:00,58.19,58.19,58.14,58.16,31894.0,49.0662,49.0662,49.0241,49.0409,31894.0
2017-07-07 13:15:00,58.16,58.18,58.14,58.16,37750.0,49.0409,49.0578,49.0241,49.0409,37750.0
2017-07-07 13:20:00,58.15,58.19,58.15,58.19,19032.0,49.0325,49.0662,49.0325,49.0662,19032.0
2017-07-07 13:25:00,58.19,58.25,58.18,58.24,36489.0,49.0662,49.1168,49.0578,49.1084,36489.0
2017-07-07 13:30:00,58.25,58.29,58.24,58.26,30853.0,49.1168,49.1506,49.1084,49.1253,30853.0
2017-07-07 13:35:00,58.27,58.3,58.25,58.25,37951.0,49.1337,49.159,49.1168,49.1168,37951.0
2017-07-07 13:40:00,58.25,58.3,58.24,58.28,39176.0,49.1168,49.159,49.1084,49.1421,39176.0
2017-07-07 13:45:00,58.29,58.33,58.25,58.31,85906.0,49.1506,49.1843,49.1168,49.1674,85906.0
2017-07-07 13:50:00,58.32,58.32,58.26,58.26,48520.0,49.1758,49.1758,49.1253,49.1253,48520.0
2017-07-07 13:55:00,58.26,58.29,58.23,58.26,38980.0,49.1253,49.1506,49.1,49.1253,38980.0
2017-07-07 14:00:00,58.26,58.26,58.19,58.21,28175.0,49.1253,49.1253,49.0662,49.0831,28175.0
2017-07-07 14:05:00,58.21,58.22,58.18,58.19,31974.0,49.0831,49.0915,49.0578,49.0662,31974.0
2017-07-07 14:10:00,58.18,58.19,58.17,58.18,32064.0,49.0578,49.0662,49.0494,49.0578,32064.0
2017-07-07 14:15:00,58.18,58.25,58.18,58.2,48390.0,49.0578,49.1168,49.0578,49.0747,48390.0
2017-07-07 14:20:00,58.21,58.25,58.2,58.21,50536.0,49.0831,49.1168,49.0747,49.0831,50536.0
2017-07-07 14:25:00,58.21,58.27,58.21,58.26,54776.0,49.0831,49.1337,49.0831,49.1253,54776.0
2017-07-07 14:30:00,58.26,58.32,58.25,58.32,34880.0,49.1253,49.1758,49.1168,49.1758,34880.0
2017-07-07 14:35:00,58.31,58.32,58.26,58.28,42679.0,49.1674,49.1758,49.1253,49.1421,42679.0
2017-07-07 14:40:00,58.29,58.33,58.28,58.32,46254.0,49.1506,49.1843,49.1421,49.1758,46254.0
2017-07-07 14:45:00,58.33,58.33,58.29,58.32,33694.0,49.1843,49.1843,49.1506,49.1758,33694.0
2017-07-07 14:50:00,58.33,58.36,58.32,58.34,56691.0,49.1843,49.2096,49.1758,49.1927,56691.0
2017-07-07 14:55:00,58.34,58.34,58.28,58.29,49205.0,49.1927,49.1927,49.1421,49.1506,49205.0
2017-07-07 15:00:00,58.28,58.31,58.27,58.27,64538.0,49.1421,49.1674,49.1337,49.1337,64538.0
2017-07-07 15:05:00,58.27,58.29,58.26,58.28,61610.0,49.1337,49.1506,49.1253,49.1421,61610.0
2017-07-07 15:10:00,58.27,58.28,58.2,58.21,43205.0,49.1337,49.1421,49.0747,49.0831,43205.0
2017-07-07 15:15:00,58.21,58.27,58.19,58.26,60376.0,49.0831,49.1337,49.0662,49.1253,60376.0
2017-07-07 15:20:00,58.26,58.26,58.21,58.22,71116.0,49.1253,49.1253,49.0831,49.0915,71116.0
2017-07-07 15:25:00,58.23,58.23,58.2,58.23,78793.0,49.1,49.1,49.0747,49.1,78793.0
2017-07-07 15:30:00,58.23,58.24,58.2,58.2,52506.0,49.1,49.1084,49.0747,49.0747,52506.0
2017-07-07 15:35:00,58.2,58.21,58.16,58.17,91170.0,49.0747,49.0831,49.0409,49.0494,91170.0
2017-07-07 15:40:00,58.17,58.23,58.16,58.21,111509.0,49.0494,49.1,49.0409,49.0831,111509.0
2017-07-07 15:45:00,58.21,58.22,58.16,58.18,119225.0,49.0831,49.0915,49.0409,49.0578,119225.0
2017-07-07 15:50:00,58.18,58.19,58.1,58.11,139925.0,49.0578,49.0662,48.9903,48.9988,139925.0
2017-07-07 15:55:00,58.11,58.16,58.03,58.04,417511.0,48.9988,49.0409,48.9313,48.9397,417511.0
2017-07-10 09:30:00,58.18,58.35,58.06,58.14,228488.0,49.0578,49.2011,48.9566,49.0241,228488.0
2017-07-10 09:35:00,58.13,58.16,58.07,58.15,54500.0,49.0156,49.0409,48.965,49.0325,54500.0
2017-07-10 09:40:00,58.15,58.24,58.15,58.21,64126.0,49.0325,49.1084,49.0325,49.0831,64126.0
2017-07-10 09:45:00,58.21,58.21,58.1,58.1,76332.0,49.0831,49.0831,48.9903,48.9903,76332.0
2017-07-10 09:50:00,58.1,58.14,58.04,58.07,78569.0,48.9903,49.0241,48.9397,48.965,78569.0
2017-07-10 09:55:00,58.08,58.1,58.0,58.02,38756.0,48.9735,48.9903,48.906,48.9229,38756.0
2017-07-10 10:00:00,58.03,58.09,58.01,58.05,58687.0,48.9313,48.9819,48.9145,48.9482,58687.0
2017-07-10 10:05:00,58.05,58.09,58.02,58.07,56719.0,48.9482,48.9819,48.9229,48.965,56719.0
2017-07-10 10:10:00,58.07,58.07,58.01,58.01,29700.0,48.965,48.965,48.9145,48.9145,29700.0
2017-07-10 10:15:00,58.01,58.04,58.0,58.02,41868.0,48.9145,48.9397,48.906,48.9229,41868.0
2017-07-10 10:20:00,58.02,58.03,58.01,58.02,22148.0,48.9229,48.9313,48.9145,48.9229,22148.0
2017-07-10 10:25:00,58.02,58.02,57.93,57.96,76028.0,48.9229,48.9229,48.847,48.8723,76028.0
2017-07-10 10:30:00,57.96,57.97,57.94,57.94,30565.0,48.8723,48.8807,48.8554,48.8554,30565.0
2017-07-10 10:35:00,57.94,57.95,57.9,57.94,50213.0,48.8554,48.8639,48.8217,48.8554,50213.0
2017-07-10 10:40:00,57.95,57.95,57.9,57.95,40047.0,48.8639,48.8639,48.8217,48.8639,40047.0
2017-07-10 10:45:00,57.95,57.97,57.93,57.96,30212.0,48.8639,48.8807,48.847,48.8723,30212.0
2017-07-10 10:50:00,57.95,57.96,57.93,57.94,26183.0,48.8639,48.8723,48.847,48.8554,26183.0
2017-07-10 10:55:00,57.95,57.96,57.94,57.96,23506.0,48.8639,48.8723,48.8554,48.8723,23506.0
2017-07-10 11:00:00,57.96,57.99,57.95,57.98,36710.0,48.8723,48.8976,48.8639,48.8892,36710.0
2017-07-10 11:05:00,57.98,58.04,57.98,58.01,39191.0,48.8892,48.9397,48.8892,48.9145,39191.0
2017-07-10 11:10:00,58.02,58.03,58.0,58.01,21406.0,48.9229,48.9313,48.906,48.9145,21406.0
2017-07-10 11:15:00,58.01,58.01,57.93,57.95,59662.0,48.9145,48.9145,48.847,48.8639,59662.0
2017-07-10 11:20:00,57.95,57.99,57.94,57.98,23631.0,48.8639,48.8976,48.8554,48.8892,23631.0
2017-07-10 11:25:00,57.98,57.99,57.97,57.98,37201.0,48.8892,48.8976,48.8807,48.8892,37201.0
2017-07-10 11:30:00,57.98,57.99,57.97,57.97,23096.0,48.8892,48.8976,48.8807,48.8807,23096.0
2017-07-10 11:35:00,57.98,57.99,57.96,57.97,18760.0,48.8892,48.8976,48.8723,48.8807,18760.0
2017-07-10 11:40:00,57.98,57.98,57.95,57.97,16216.0,48.8892,48.8892,48.8639,48.8807,16216.0
2017-07-10 11:45:00,57.97,57.97,57.92,57.93,25008.0,48.8807,48.8807,48.8386,48.847,25008.0
2017-07-10 11:50:00,57.93,57.96,57.91,57.93,40902.0,48.847,48.8723,48.8301,48.847,40902.0
2017-07-10 11:55:00,57.93,57.93,57.87,57.87,35473.0,48.847,48.847,48.7964,48.7964,35473.0
2017-07-10 12:00:00,57.87,57.88,57.81,57.84,71927.0,48.7964,48.8048,48.7458,48.7711,71927.0
2017-07-10 12:05:00,57.84,57.89,57.83,57.86,23698.0,48.7711,48.8133,48.7627,48.788,23698.0
2017-07-10 12:10:00,57.87,57.87,57.81,57.81,28957.0,48.7964,48.7964,48.7458,48.7458,28957.0
2017-07-10 12:15:00,57.82,57.84,57.81,57.83,21618.0,48.7542,48.7711,48.7458,48.7627,21618.0
2017-07-10 12:20:00,57.83,57.85,57.82,57.84,34944.0,48.7627,48.7795,48.7542,48.7711,34944.0
2017-07-10 12:25:00,57.84,57.85,57.77,57.77,46269.0,48.7711,48.7795,48.7121,48.7121,46269.0
2017-07-10 12:30:00,57.78,57.82,57.78,57.78,29917.0,48.7205,48.7542,48.7205,48.7205,29917.0
2017-07-10 12:35:00,57.79,57.82,57.78,57.81,13068.0,48.7289,48.7542,48.7205,48.7458,13068.0
2017-07-10 12:40:00,57.8,57.81,57.77,57.8,24449.0,48.7374,48.7458,48.7121,48.7374,24449.0
2017-07-10 12:45:00,57.8,57.8,57.76,57.77,21700.0,48.7374,48.7374,48.7037,48.7121,21700.0
2017-07-10 12:50:00,57.77,57.8,57.76,57.79,23120.0,48.7121,48.7374,48.7037,48.7289,23120.0
2017-07-10 12:55:00,57.78,57.86,57.78,57.84,55461.0,48.7205,48.788,48.7205,48.7711,55461.0
2017-07-10 13:00:00,57.84,57.87,57.82,57.87,23518.0,48.7711,48.7964,48.7542,48.7964,23518.0
2017-07-10 13:05:00,57.87,57.88,57.84,57.86,23094.0,48.7964,48.8048,48.7711,48.788,23094.0
2017-07-10 13:10:00,57.86,57.88,57.84,57.87,26267.0,48.788,48.8048,48.7711,48.7964,26267.0
2017-07-10 13:15:00,57.87,57.88,57.85,57.87,19306.0,48.7964,48.8048,48.7795,48.7964,19306.0
2017-07-10 13:20:00,57.86,57.88,57.86,57.88,25363.0,48.788,48.8048,48.788,48.8048,25363.0
2017-07-10 13:25:00,57.87,57.89,57.86,57.89,17796.0,48.7964,48.8133,48.788,48.8133,17796.0
2017-07-10 13:30:00,57.89,57.9,57.86,57.86,20040.0,48.8133,48.8217,48.788,48.788,20040.0
2017-07-10 13:35:00,57.86,57.87,57.8,57.81,19609.0,48.788,48.7964,48.7374,48.7458,19609.0
2017-07-10 13:40:00,57.81,57.83,57.8,57.83,29651.0,48.7458,48.7627,48.7374,48.7627,29651.0
2017-07-10 13:45:00,57.83,57.85,57.83,57.84,17442.0,48.7627,48.7795,48.7627,48.7711,17442.0
2017-07-10 13:50:00,57.84,57.9,57.83,57.88,25403.0,48.7711,48.8217,48.7627,48.8048,25403.0
2017-07-10 13:55:00,57.88,57.9,57.85,57.85,25387.0,48.8048,48.8217,48.7795,48.7795,25387.0
2017-07-10 14:00:00,57.86,57.87,57.84,57.84,37736.0,48.788,48.7964,48.7711,48.7711,37736.0
2017-07-10 14:05:00,57.85,57.86,57.83,57.86,20931.0,48.7795,48.788,48.7627,48.788,20931.0
2017-07-10 14:10:00,57.86,57.88,57.85,57.88,17650.0,48.788,48.8048,48.7795,48.8048,17650.0
2017-07-10 14:15:00,57.87,57.88,57.83,57.83,25536.0,48.7964,48.8048,48.7627,48.7627,25536.0
2017-07-10 14:20:00,57.84,57.84,57.8,57.81,106552.0,48.7711,48.7711,48.7374,48.7458,106552.0
2017-07-10 14:25:00,57.81,57.81,57.76,57.77,39581.0,48.7458,48.7458,48.7037,48.7121,39581.0
2017-07-10 14:30:00,57.77,57.77,57.75,57.76,21205.0,48.7121,48.7121,48.6952,48.7037,21205.0
2017-07-10 14:35:00,57.75,57.78,57.75,57.78,20177.0,48.6952,48.7205,48.6952,48.7205,20177.0
2017-07-10 14:40:00,57.78,57.78,57.76,57.78,25691.0,48.7205,48.7205,48.7037,48.7205,25691.0
2017-07-10 14:45:00,57.77,57.8,57.77,57.77,37440.0,48.7121,48.7374,48.7121,48.7121,37440.0
2017-07-10 14:50:00,57.78,57.79,57.77,57.77,18654.0,48.7205,48.7289,48.7121,48.7121,18654.0
2017-07-10 14:55:00,57.77,57.78,57.75,57.75,17527.0,48.7121,48.7205,48.6952,48.6952,17527.0
2017-07-10 15:00:00,57.75,57.79,57.75,57.78,33434.0,48.6952,48.7289,48.6952,48.7205,33434.0
2017-07-10 15:05:00,57.78,57.81,57.77,57.8,22969.0,48.7205,48.7458,48.7121,48.7374,22969.0
2017-07-10 15:10:00,57.8,57.84,57.8,57.84,15226.0,48.7374,48.7711,48.7374,48.7711,15226.0
2017-07-10 15:15:00,57.84,57.84,57.79,57.79,30428.0,48.7711,48.7711,48.7289,48.7289,30428.0
2017-07-10 15:20:00,57.8,57.82,57.79,57.8,34287.0,48.7374,48.7542,48.7289,48.7374,34287.0
2017-07-10 15:25:00,57.79,57.83,57.78,57.82,36421.0,48.7289,48.7627,48.7205,48.7542,36421.0
2017-07-10 15:30:00,57.82,57.87,57.8,57.84,71426.0,48.7542,48.7964,48.7374,48.7711,71426.0
2017-07-10 15:35:00,57.84,57.9,57.83,57.89,43400.0,48.7711,48.8217,48.7627,48.8133,43400.0
2017-07-10 15:40:00,57.88,57.91,57.84,57.85,49878.0,48.8048,48.8301,48.7711,48.7795,49878.0
2017-07-10 15:45:00,57.85,57.85,57.79,57.83,66299.0,48.7795,48.7795,48.7289,48.7627,66299.0
2017-07-10 15:50:00,57.82,57.84,57.81,57.82,98619.0,48.7542,48.7711,48.7458,48.7542,98619.0
2017-07-10 15:55:00,57.83,57.85,57.79,57.8,246603.0,48.7627,48.7795,48.7289,48.7374,246603.0
2017-07-11 09:30:00,57.91,58.04,57.85,57.94,168900.0,48.8301,48.9397,48.7795,48.8554,168900.0
2017-07-11 09:35:00,57.92,57.94,57.88,57.91,85068.0,48.8386,48.8554,48.8048,48.8301,85068.0
2017-07-11 09:40:00,57.91,57.97,57.88,57.95,54364.0,48.8301,48.8807,48.8048,48.8639,54364.0
2017-07-11 09:45:00,57.95,57.97,57.87,57.93,67353.0,48.8639,48.8807,48.7964,48.847,67353.0
2017-07-11 09:50:00,57.93,57.95,57.86,57.9,55874.0,48.847,48.8639,48.788,48.8217,55874.0
2017-07-11 09:55:00,57.89,57.9,57.81,57.83,53939.0,48.8133,48.8217,48.7458,48.7627,53939.0
2017-07-11 10:00:00,57.82,57.87,57.78,57.85,51883.0,48.7542,48.7964,48.7205,48.7795,51883.0
2017-07-11 10:05:00,57.85,57.91,57.83,57.84,43294.0,48.7795,48.8301,48.7627,48.7711,43294.0
2017-07-11 10:10:00,57.83,57.83,57.78,57.81,27745.0,48.7627,48.7627,48.7205,48.7458,27745.0
2017-07-11 10:15:00,57.82,57.92,57.81,57.89,47498.0,48.7542,48.8386,48.7458,48.8133,47498.0
2017-07-11 10:20:00,57.9,57.91,57.85,57.91,47852.0,48.8217,48.8301,48.7795,48.8301,47852.0
2017-07-11 10:25:00,57.92,57.99,57.9,57.99,42237.0,48.8386,48.8976,48.8217,48.8976,42237.0
2017-07-11 10:30:00,57.98,58.02,57.98,58.02,64171.0,48.8892,48.9229,48.8892,48.9229,64171.0
2017-07-11 10:35:00,58.03,58.07,58.01,58.06,43579.0,48.9313,48.965,48.9145,48.9566,43579.0
2017-07-11 10:40:00,58.05,58.07,58.02,58.06,32628.0,48.9482,48.965,48.9229,48.9566,32628.0
2017-07-11 10:45:00,58.06,58.08,58.04,58.07,33473.0,48.9566,48.9735,48.9397,48.965,33473.0
2017-07-11 10:50:00,58.07,58.07,57.99,58.0,39444.0,48.965,48.965,48.8976,48.906,39444.0
2017-07-11 10:55:00,57.99,58.0,57.94,57.96,36574.0,48.8976,48.906,48.8554,48.8723,36574.0
2017-07-11 11:00:00,57.95,58.01,57.95,58.0,28185.0,48.8639,48.9145,48.8639,48.906,28185.0
2017-07-11 11:05:00,58.0,58.04,57.99,58.04,32362.0,48.906,48.9397,48.8976,48.9397,32362.0
2017-07-11 11:10:00,58.04,58.04,57.99,57.99,72044.0,48.9397,48.9397,48.8976,48.8976,72044.0
2017-07-11 11:15:00,58.0,58.0,57.9,57.9,42693.0,48.906,48.906,48.8217,48.8217,42693.0
2017-07-11 11:20:00,57.91,57.91,57.67,57.7,127085.0,48.8301,48.8301,48.6278,48.6531,127085.0
2017-07-11 11:25:00,57.69,57.7,57.53,57.67,84026.0,48.6446,48.6531,48.5097,48.6278,84026.0
2017-07-11 11:30:00,57.67,57.79,57.67,57.78,79641.0,48.6278,48.7289,48.6278,48.7205,79641.0
2017-07-11 11:35:00,57.77,57.84,57.76,57.82,58229.0,48.7121,48.7711,48.7037,48.7542,58229.0
2017-07-11 11:40:00,57.82,57.84,57.75,57.82,37715.0,48.7542,48.7711,48.6952,48.7542,37715.0
2017-07-11 11:45:00,57.82,57.84,57.8,57.81,26574.0,48.7542,48.7711,48.7374,48.7458,26574.0
2017-07-11 11:50:00,57.82,57.82,57.73,57.8,37534.0,48.7542,48.7542,48.6784,48.7374,37534.0
2017-07-11 11:55:00,57.8,57.83,57.78,57.79,31538.0,48.7374,48.7627,48.7205,48.7289,31538.0
2017-07-11 12:00:00,57.78,57.8,57.74,57.74,22285.0,48.7205,48.7374,48.6868,48.6868,22285.0
2017-07-11 12:05:00,57.75,57.76,57.73,57.76,33588.0,48.6952,48.7037,48.6784,48.7037,33588.0
2017-07-11 12:10:00,57.75,57.79,57.74,57.78,18654.0,48.6952,48.7289,48.6868,48.7205,18654.0
2017-07-11 12:15:00,57.78,57.8,57.71,57.73,27206.0,48.7205,48.7374,48.6615,48.6784,27206.0
2017-07-11 12:20:00,57.72,57.73,57.7,57.71,21614.0,48.6699,48.6784,48.6531,48.6615,21614.0
2017-07-11 12:25:00,57.71,57.76,57.67,57.76,24778.0,48.6615,48.7037,48.6278,48.7037,24778.0
2017-07-11 12:30:00,57.76,57.77,57.74,57.74,26699.0,48.7037,48.7121,48.6868,48.6868,26699.0
2017-07-11 12:35:00,57.74,57.79,57.74,57.79,15724.0,48.6868,48.7289,48.6868,48.7289,15724.0
2017-07-11 12:40:00,57.79,57.85,57.78,57.85,27383.0,48.7289,48.7795,48.7205,48.7795,27383.0
2017-07-11 12:45:00,57.85,57.87,57.81,57.83,15632.0,48.7795,48.7964,48.7458,48.7627,15632.0
2017-07-11 12:50:00,57.83,57.86,57.83,57.84,26362.0,48.7627,48.788,48.7627,48.7711,26362.0
2017-07-11 12:55:00,57.84,57.86,57.81,57.81,21145.0,48.7711,48.788,48.7458,48.7458,21145.0
2017-07-11 13:00:00,57.82,57.82,57.78,57.79,28638.0,48.7542,48.7542,48.7205,48.7289,28638.0
2017-07-11 13:05:00,57.79,57.81,57.7,57.73,58071.0,48.7289,48.7458,48.6531,48.6784,58071.0
2017-07-11 13:10:00,57.73,57.74,57.7,57.72,28615.0,48.6784,48.6868,48.6531,48.6699,28615.0
2017-07-11 13:15:00,57.72,57.76,57.69,57.69,124883.0,48.6699,48.7037,48.6446,48.6446,124883.0
2017-07-11 13:20:00,57.7,57.7,57.65,57.68,50928.0,48.6531,48.6531,48.6109,48.6362,50928.0
2017-07-11 13:25:00,57.68,57.68,57.65,57.66,15879.0,48.6362,48.6362,48.6109,48.6193,15879.0
2017-07-11 13:30:00,57.65,57.74,57.65,57.71,112200.0,48.6109,48.6868,48.6109,48.6615,112200.0
2017-07-11 13:35:00,57.71,57.81,57.71,57.8,79076.0,48.6615,48.7458,48.6615,48.7374,79076.0
2017-07-11 13:40:00,57.8,57.96,57.8,57.96,81427.0,48.7374,48.8723,48.7374,48.8723,81427.0
2017-07-11 13:45:00,57.95,57.97,57.92,57.94,39950.0,48.8639,48.8807,48.8386,48.8554,39950.0
2017-07-11 13:50:00,57.95,57.95,57.93,57.95,15208.0,48.8639,48.8639,48.847,48.8639,15208.0
2017-07-11 13:55:00,57.95,57.98,57.94,57.97,136883.0,48.8639,48.8892,48.8554,48.8807,136883.0
2017-07-11 14:00:00,57.98,58.01,57.95,57.96,45953.0,48.8892,48.9145,48.8639,48.8723,45953.0
2017-07-11 14:05:00,57.97,57.98,57.93,57.97,22058.0,48.8807,48.8892,48.847,48.8807,22058.0
2017-07-11 14:10:00,57.97,57.98,57.88,57.92,51024.0,48.8807,48.8892,48.8048,48.8386,51024.0
2017-07-11 14:15:00,57.91,57.91,57.86,57.86,19266.0,48.8301,48.8301,48.788,48.788,19266.0
2017-07-11 14:20:00,57.87,57.89,57.86,57.87,43723.0,48.7964,48.8133,48.788,48.7964,43723.0
2017-07-11 14:25:00,57.88,57.92,57.87,57.91,25778.0,48.8048,48.8386,48.7964,48.8301,25778.0
2017-07-11 14:30:00,57.91,57.94,57.88,57.91,40001.0,48.8301,48.8554,48.8048,48.8301,40001.0
2017-07-11 14:35:00,57.91,57.94,57.91,57.94,16644.0,48.8301,48.8554,48.8301,48.8554,16644.0
2017-07-11 14:40:00,57.93,57.95,57.91,57.94,26872.0,48.847,48.8639,48.8301,48.8554,26872.0
2017-07-11 14:45:00,57.94,57.94,57.92,57.93,20326.0,48.8554,48.8554,48.8386,48.847,20326.0
2017-07-11 14:50:00,57.92,57.98,57.92,57.97,48775.0,48.8386,48.8892,48.8386,48.8807,48775.0
2017-07-11 14:55:00,57.96,57.97,57.9,57.92,28303.0,48.8723,48.8807,48.8217,48.8386,28303.0
2017-07-11 15:00:00,57.92,57.95,57.9,57.91,40004.0,48.8386,48.8639,48.8217,48.8301,40004.0
2017-07-11 15:05:00,57.9,57.93,57.9,57.93,50413.0,48.8217,48.847,48.8217,48.847,50413.0
2017-07-11 15:10:00,57.93,57.95,57.91,57.95,79032.0,48.847,48.8639,48.8301,48.8639,79032.0
2017-07-11 15:15:00,57.94,57.96,57.91,57.92,67049.0,48.8554,48.8723,48.8301,48.8386,67049.0
2017-07-11 15:20:00,57.92,57.95,57.92,57.93,40548.0,48.8386,48.8639,48.8386,48.847,40548.0
2017-07-11 15:25:00,57.92,57.95,57.92,57.94,40801.0,48.8386,48.8639,48.8386,48.8554,40801.0
2017-07-11 15:30:00,57.94,57.99,57.93,57.95,104415.0,48.8554,48.8976,48.847,48.8639,104415.0
2017-07-11 15:35:00,57.96,57.96,57.89,57.89,84835.0,48.8723,48.8723,48.8133,48.8133,84835.0
2017-07-11 15:40:00,57.9,57.9,57.87,57.89,109884.0,48.8217,48.8217,48.7964,48.8133,109884.0
2017-07-11 15:45:00,57.89,57.92,57.87,57.9,162132.0,48.8133,48.8386,48.7964,48.8217,162132.0
2017-07-11 15:50:00,57.89,57.91,57.86,57.9,209231.0,48.8133,48.8301,48.788,48.8217,209231.0
2017-07-11 15:55:00,57.91,57.94,57.9,57.91,256502.0,48.8301,48.8554,48.8217,48.8301,256502.0
2017-07-12 09:30:00,58.21,58.35,58.03,58.29,330342.0,49.0831,49.2011,48.9313,49.1506,330342.0
2017-07-12 09:35:00,58.3,58.44,58.28,58.38,102961.0,49.159,49.277,49.1421,49.2264,102961.0
2017-07-12 09:40:00,58.37,58.41,58.3,58.34,190406.0,49.218,49.2517,49.159,49.1927,190406.0
2017-07-12 09:45:00,58.34,58.38,58.27,58.3,89985.0,49.1927,49.2264,49.1337,49.159,89985.0
2017-07-12 09:50:00,58.3,58.38,58.22,58.22,85516.0,49.159,49.2264,49.0915,49.0915,85516.0
2017-07-12 09:55:00,58.23,58.24,58.15,58.2,79927.0,49.1,49.1084,49.0325,49.0747,79927.0
2017-07-12 10:00:00,58.2,58.24,58.18,58.18,70784.0,49.0747,49.1084,49.0578,49.0578,70784.0
2017-07-12 10:05:00,58.17,58.18,58.12,58.12,59663.0,49.0494,49.0578,49.0072,49.0072,59663.0
2017-07-12 10:10:00,58.12,58.17,58.1,58.11,46360.0,49.0072,49.0494,48.9903,48.9988,46360.0
2017-07-12 10:15:00,58.11,58.12,58.02,58.03,62379.0,48.9988,49.0072,48.9229,48.9313,62379.0
2017-07-12 10:20:00,58.02,58.17,58.02,58.15,93750.0,48.9229,49.0494,48.9229,49.0325,93750.0
2017-07-12 10:25:00,58.16,58.26,58.15,58.2,62448.0,49.0409,49.1253,49.0325,49.0747,62448.0
2017-07-12 10:30:00,58.19,58.27,58.19,58.23,102062.0,49.0662,49.1337,49.0662,49.1,102062.0
2017-07-12 10:35:00,58.23,58.26,58.22,58.25,52701.0,49.1,49.1253,49.0915,49.1168,52701.0
2017-07-12 10:40:00,58.24,58.25,58.2,58.22,56512.0,49.1084,49.1168,49.0747,49.0915,56512.0
2017-07-12 10:45:00,58.22,58.31,58.19,58.28,101369.0,49.0915,49.1674,49.0662,49.1421,101369.0
2017-07-12 10:50:00,58.28,58.37,58.28,58.36,68776.0,49.1421,49.218,49.1421,49.2096,68776.0
2017-07-12 10:55:00,58.36,58.43,58.36,58.42,94782.0,49.2096,49.2686,49.2096,49.2602,94782.0
2017-07-12 11:00:00,58.42,58.46,58.4,58.43,88401.0,49.2602,49.2939,49.2433,49.2686,88401.0
2017-07-12 11:05:00,58.42,58.42,58.34,58.35,35971.0,49.2602,49.2602,49.1927,49.2011,35971.0
2017-07-12 11:10:00,58.34,58.41,58.34,58.39,52329.0,49.1927,49.2517,49.1927,49.2349,52329.0
2017-07-12 11:15:00,58.39,58.43,58.38,58.41,54335.0,49.2349,49.2686,49.2264,49.2517,54335.0
2017-07-12 11:20:00,58.41,58.41,58.33,58.33,38562.0,49.2517,49.2517,49.1843,49.1843,38562.0
2017-07-12 11:25:00,58.33,58.4,58.33,58.38,38656.0,49.1843,49.2433,49.1843,49.2264,38656.0
2017-07-12 11:30:00,58.38,58.38,58.27,58.27,36639.0,49.2264,49.2264,49.1337,49.1337,36639.0
2017-07-12 11:35:00,58.27,58.28,58.2,58.22,72947.0,49.1337,49.1421,49.0747,49.0915,72947.0
2017-07-12 11:40:00,58.21,58.26,58.2,58.25,35426.0,49.0831,49.1253,49.0747,49.1168,35426.0
2017-07-12 11:45:00,58.25,58.29,58.24,58.26,62466.0,49.1168,49.1506,49.1084,49.1253,62466.0
2017-07-12 11:50:00,58.25,58.27,58.22,58.27,26983.0,49.1168,49.1337,49.0915,49.1337,26983.0
2017-07-12 11:55:00,58.27,58.34,58.27,58.34,51939.0,49.1337,49.1927,49.1337,49.1927,51939.0
2017-07-12 12:00:00,58.33,58.38,58.31,58.37,53414.0,49.1843,49.2264,49.1674,49.218,53414.0
2017-07-12 12:05:00,58.38,58.44,58.36,58.43,53317.0,49.2264,49.277,49.2096,49.2686,53317.0
2017-07-12 12:10:00,58.43,58.44,58.33,58.33,75308.0,49.2686,49.277,49.1843,49.1843,75308.0
2017-07-12 12:15:00,58.34,58.36,58.31,58.32,34348.0,49.1927,49.2096,49.1674,49.1758,34348.0
2017-07-12 12:20:00,58.33,58.36,58.32,58.34,38192.0,49.1843,49.2096,49.1758,49.1927,38192.0
2017-07-12 12:25:00,58.34,58.38,58.33,58.37,32591.0,49.1927,49.2264,49.1843,49.218,32591.0
2017-07-12 12:30:00,58.37,58.41,58.37,58.39,43669.0,49.218,49.2517,49.218,49.2349,43669.0
2017-07-12 12:35:00,58.38,58.45,58.38,58.43,47205.0,49.2264,49.2855,49.2264,49.2686,47205.0
2017-07-12 12:40:00,58.44,58.46,58.43,58.45,39754.0,49.277,49.2939,49.2686,49.2855,39754.0
2017-07-12 12:45:00,58.44,58.46,58.43,58.46,29083.0,49.277,49.2939,49.2686,49.2939,29083.0
2017-07-12 12:50:00,58.47,58.49,58.45,58.47,46620.0,49.3023,49.3192,49.2855,49.3023,46620.0
2017-07-12 12:55:00,58.47,58.52,58.46,58.51,67261.0,49.3023,49.3445,49.2939,49.3361,67261.0
2017-07-12 13:00:00,58.5,58.56,58.5,58.54,61416.0,49.3276,49.3782,49.3276,49.3614,61416.0
2017-07-12 13:05:00,58.53,58.57,58.52,58.53,44794.0,49.3529,49.3866,49.3445,49.3529,44794.0
2017-07-12 13:10:00,58.52,58.53,58.49,58.5,45499.0,49.3445,49.3529,49.3192,49.3276,45499.0
2017-07-12 13:15:00,58.5,58.5,58.47,58.48,38010.0,49.3276,49.3276,49.3023,49.3108,38010.0
2017-07-12 13:20:00,58.47,58.5,58.46,58.49,34132.0,49.3023,49.3276,49.2939,49.3192,34132.0
2017-07-12 13:25:00,58.49,58.52,58.47,58.52,58506.0,49.3192,49.3445,49.3023,49.3445,58506.0
2017-07-12 13:30:00,58.51,58.53,58.51,58.53,20318.0,49.3361,49.3529,49.3361,49.3529,20318.0
2017-07-12 13:35:00,58.53,58.61,58.52,58.59,83836.0,49.3529,49.4204,49.3445,49.4035,83836.0
2017-07-12 13:40:00,58.6,58.66,58.6,58.64,90909.0,49.4119,49.4625,49.4119,49.4457,90909.0
2017-07-12 13:45:00,58.64,58.64,58.58,58.59,44716.0,49.4457,49.4457,49.3951,49.4035,44716.0
2017-07-12 13:50:00,58.59,58.6,58.55,58.59,37013.0,49.4035,49.4119,49.3698,49.4035,37013.0
2017-07-12 13:55:00,58.59,58.59,58.54,58.57,27211.0,49.4035,49.4035,49.3614,49.3866,27211.0
2017-07-12 14:00:00,58.57,58.58,58.51,58.53,32620.0,49.3866,49.3951,49.3361,49.3529,32620.0
2017-07-12 14:05:00,58.53,58.54,58.51,58.52,33202.0,49.3529,49.3614,49.3361,49.3445,33202.0
2017-07-12 14:10:00,58.52,58.52,58.49,58.5,35661.0,49.3445,49.3445,49.3192,49.3276,35661.0
2017-07-12 14:15:00,58.49,58.54,58.48,58.48,37723.0,49.3192,49.3614,49.3108,49.3108,37723.0
2017-07-12 14:20:00,58.49,58.52,58.47,58.52,22244.0,49.3192,49.3445,49.3023,49.3445,22244.0
2017-07-12 14:25:00,58.52,58.53,58.51,58.51,46204.0,49.3445,49.3529,49.3361,49.3361,46204.0
2017-07-12 14:30:00,58.51,58.53,58.5,58.52,32754.0,49.3361,49.3529,49.3276,49.3445,32754.0
2017-07-12 14:35:00,58.51,58.55,58.5,58.55,76607.0,49.3361,49.3698,49.3276,49.3698,76607.0
2017-07-12 14:40:00,58.55,58.58,58.54,58.58,29801.0,49.3698,49.3951,49.3614,49.3951,29801.0
2017-07-12 14:45:00,58.57,58.58,58.53,58.55,74286.0,49.3866,49.3951,49.3529,49.3698,74286.0
2017-07-12 14:50:00,58.55,58.58,58.53,58.54,29456.0,49.3698,49.3951,49.3529,49.3614,29456.0
2017-07-12 14:55:00,58.54,58.6,58.53,58.59,66142.0,49.3614,49.4119,49.3529,49.4035,66142.0
2017-07-12 15:00:00,58.59,58.64,58.58,58.64,39039.0,49.4035,49.4457,49.3951,49.4457,39039.0
2017-07-12 15:05:00,58.64,58.65,58.62,58.65,47786.0,49.4457,49.4541,49.4288,49.4541,47786.0
2017-07-12 15:10:00,58.65,58.67,58.61,58.66,62545.0,49.4541,49.471,49.4204,49.4625,62545.0
2017-07-12 15:15:00,58.66,58.7,58.64,58.65,68585.0,49.4625,49.4963,49.4457,49.4541,68585.0
2017-07-12 15:20:00,58.64,58.67,58.63,58.67,44354.0,49.4457,49.471,49.4372,49.471,44354.0
2017-07-12 15:25:00,58.67,58.67,58.61,58.61,63717.0,49.471,49.471,49.4204,49.4204,63717.0
2017-07-12 15:30:00,58.61,58.67,58.61,58.63,102270.0,49.4204,49.471,49.4204,49.4372,102270.0
2017-07-12 15:35:00,58.63,58.66,58.6,58.66,114280.0,49.4372,49.4625,49.4119,49.4625,114280.0
2017-07-12 15:40:00,58.66,58.71,58.65,58.66,153211.0,49.4625,49.5047,49.4541,49.4625,153211.0
2017-07-12 15:45:00,58.66,58.67,58.61,58.65,176761.0,49.4625,49.471,49.4204,49.4541,176761.0
2017-07-12 15:50:00,58.65,58.66,58.53,58.53,314801.0,49.4541,49.4625,49.3529,49.3529,314801.0
2017-07-12 15:55:00,58.54,58.58,58.5,58.55,479723.0,49.3614,49.3951,49.3276,49.3698,479723.0
2017-07-13 09:30:00,58.74,58.83,58.54,58.6,246849.0,49.53,49.6059,49.3614,49.4119,246849.0
2017-07-13 09:35:00,58.61,58.72,58.55,58.58,79196.0,49.4204,49.5131,49.3698,49.3951,79196.0
2017-07-13 09:40:00,58.58,58.72,58.58,58.67,81912.0,49.3951,49.5131,49.3951,49.471,81912.0
2017-07-13 09:45:00,58.67,58.75,58.67,58.72,99485.0,49.471,49.5384,49.471,49.5131,99485.0
2017-07-13 09:50:00,58.72,58.79,58.7,58.73,83248.0,49.5131,49.5722,49.4963,49.5216,83248.0
2017-07-13 09:55:00,58.73,58.82,58.73,58.82,79704.0,49.5216,49.5975,49.5216,49.5975,79704.0
2017-07-13 10:00:00,58.8,58.83,58.75,58.81,72583.0,49.5806,49.6059,49.5384,49.589,72583.0
2017-07-13 10:05:00,58.8,58.83,58.69,58.71,266968.0,49.5806,49.6059,49.4878,49.5047,266968.0
2017-07-13 10:10:00,58.72,58.76,58.51,58.6,309996.0,49.5131,49.5469,49.3361,49.4119,309996.0
2017-07-13 10:15:00,58.59,58.7,58.56,58.67,151242.0,49.4035,49.4963,49.3782,49.471,151242.0
2017-07-13 10:20:00,58.67,58.71,58.62,58.66,118724.0,49.471,49.5047,49.4288,49.4625,118724.0
2017-07-13 10:25:00,58.65,58.74,58.63,58.74,84513.0,49.4541,49.53,49.4372,49.53,84513.0
2017-07-13 10:30:00,58.73,58.76,58.67,58.74,71693.0,49.5216,49.5469,49.471,49.53,71693.0
2017-07-13 10:35:00,58.75,58.81,58.69,58.8,99772.0,49.5384,49.589,49.4878,49.5806,99772.0
2017-07-13 10:40:00,58.8,58.84,58.79,58.83,50708.0,49.5806,49.6143,49.5722,49.6059,50708.0
2017-07-13 10:45:00,58.84,58.87,58.81,58.82,67700.0,49.6143,49.6396,49.589,49.5975,67700.0
2017-07-13 10:50:00,58.82,58.87,58.79,58.79,61108.0,49.5975,49.6396,49.5722,49.5722,61108.0
2017-07-13 10:55:00,58.8,58.85,58.77,58.77,85364.0,49.5806,49.6227,49.5553,49.5553,85364.0
2017-07-13 11:00:00,58.76,58.82,58.74,58.78,48103.0,49.5469,49.5975,49.53,49.5637,48103.0
2017-07-13 11:05:00,58.77,58.82,58.77,58.8,205452.0,49.5553,49.5975,49.5553,49.5806,205452.0
2017-07-13 11:10:00,58.79,58.8,58.6,58.63,102679.0,49.5722,49.5806,49.4119,49.4372,102679.0
2017-07-13 11:15:00,58.64,58.71,58.6,58.69,139097.0,49.4457,49.5047,49.4119,49.4878,139097.0
2017-07-13 11:20:00,58.69,58.69,58.6,58.61,70862.0,49.4878,49.4878,49.4119,49.4204,70862.0
2017-07-13 11:25:00,58.6,58.63,58.53,58.53,69368.0,49.4119,49.4372,49.3529,49.3529,69368.0
2017-07-13 11:30:00,58.54,58.59,58.53,58.56,62269.0,49.3614,49.4035,49.3529,49.3782,62269.0
2017-07-13 11:35:00,58.56,58.56,58.4,58.4,197888.0,49.3782,49.3782,49.2433,49.2433,197888.0
2017-07-13 11:40:00,58.41,58.42,58.3,58.3,99516.0,49.2517,49.2602,49.159,49.159,99516.0
2017-07-13 11:45:00,58.3,58.32,58.24,58.29,109558.0,49.159,49.1758,49.1084,49.1506,109558.0
2017-07-13 11:50:00,58.29,58.33,58.26,58.32,67086.0,49.1506,49.1843,49.1253,49.1758,67086.0
2017-07-13 11:55:00,58.31,58.32,58.25,58.26,32907.0,49.1674,49.1758,49.1168,49.1253,32907.0
2017-07-13 12:00:00,58.25,58.28,58.24,58.28,18242.0,49.1168,49.1421,49.1084,49.1421,18242.0
2017-07-13 12:05:00,58.27,58.29,58.23,58.26,66779.0,49.1337,49.1506,49.1,49.1253,66779.0
2017-07-13 12:10:00,58.26,58.27,58.23,58.24,25784.0,49.1253,49.1337,49.1,49.1084,25784.0
2017-07-13 12:15:00,58.25,58.31,58.25,58.28,51580.0,49.1168,49.1674,49.1168,49.1421,51580.0
2017-07-13 12:20:00,58.28,58.29,58.26,58.28,29633.0,49.1421,49.1506,49.1253,49.1421,29633.0
2017-07-13 12:25:00,58.28,58.32,58.25,58.25,45251.0,49.1421,49.1758,49.1168,49.1168,45251.0
2017-07-13 12:30:00,58.25,58.26,58.21,58.25,36272.0,49.1168,49.1253,49.0831,49.1168,36272.0
2017-07-13 12:35:00,58.25,58.25,58.21,58.22,23725.0,49.1168,49.1168,49.0831,49.0915,23725.0
2017-07-13 12:40:00,58.21,58.23,58.21,58.21,44173.0,49.0831,49.1,49.0831,49.0831,44173.0
2017-07-13 12:45:00,58.22,58.22,58.16,58.19,41162.0,49.0915,49.0915,49.0409,49.0662,41162.0
2017-07-13 12:50:00,58.19,58.28,58.18,58.28,32363.0,49.0662,49.1421,49.0578,49.1421,32363.0
2017-07-13 12:55:00,58.28,58.32,58.27,58.29,45894.0,49.1421,49.1758,49.1337,49.1506,45894.0
2017-07-13 13:00:00,58.3,58.31,58.26,58.27,34851.0,49.159,49.1674,49.1253,49.1337,34851.0
2017-07-13 13:05:00,58.26,58.29,58.22,58.22,56932.0,49.1253,49.1506,49.0915,49.0915,56932.0
2017-07-13 13:10:00,58.22,58.28,58.2,58.27,44418.0,49.0915,49.1421,49.0747,49.1337,44418.0
2017-07-13 13:15:00,58.27,58.3,58.25,58.28,39196.0,49.1337,49.159,49.1168,49.1421,39196.0
2017-07-13 13:20:00,58.27,58.28,58.19,58.21,50238.0,49.1337,49.1421,49.0662,49.0831,50238.0
2017-07-13 13:25:00,58.21,58.27,58.2,58.26,77102.0,49.0831,49.1337,49.0747,49.1253,77102.0
2017-07-13 13:30:00,58.25,58.29,58.25,58.27,31790.0,49.1168,49.1506,49.1168,49.1337,31790.0
2017-07-13 13:35:00,58.26,58.29,58.24,58.26,37426.0,49.1253,49.1506,49.1084,49.1253,37426.0
2017-07-13 13:40:00,58.27,58.29,58.25,58.27,29184.0,49.1337,49.1506,49.1168,49.1337,29184.0
2017-07-13 13:45:00,58.27,58.28,58.19,58.2,81836.0,49.1337,49.1421,49.0662,49.0747,81836.0
2017-07-13 13:50:00,58.2,58.21,58.19,58.21,52677.0,49.0747,49.0831,49.0662,49.0831,52677.0
2017-07-13 13:55:00,58.21,58.25,58.2,58.24,62007.0,49.0831,49.1168,49.0747,49.1084,62007.0
2017-07-13 14:00:00,58.23,58.25,58.21,58.22,58811.0,49.1,49.1168,49.0831,49.0915,58811.0
2017-07-13 14:05:00,58.21,58.24,58.2,58.23,35803.0,49.0831,49.1084,49.0747,49.1,35803.0
2017-07-13 14:10:00,58.24,58.24,58.17,58.2,67169.0,49.1084,49.1084,49.0494,49.0747,67169.0
2017-07-13 14:15:00,58.2,58.21,58.14,58.17,48859.0,49.0747,49.0831,49.0241,49.0494,48859.0
2017-07-13 14:20:00,58.17,58.19,58.12,58.18,111724.0,49.0494,49.0662,49.0072,49.0578,111724.0
2017-07-13 14:25:00,58.18,58.23,58.17,58.23,27167.0,49.0578,49.1,49.0494,49.1,27167.0
2017-07-13 14:30:00,58.22,58.3,58.21,58.29,586843.0,49.0915,49.159,49.0831,49.1506,586843.0
2017-07-13 14:35:00,58.3,58.32,58.27,58.3,54467.0,49.159,49.1758,49.1337,49.159,54467.0
2017-07-13 14:40:00,58.3,58.37,58.23,58.35,511297.0,49.159,49.218,49.1,49.2011,511297.0
2017-07-13 14:45:00,58.35,58.41,58.32,58.33,111075.0,49.2011,49.2517,49.1758,49.1843,111075.0
2017-07-13 14:50:00,58.34,58.43,58.34,58.4,79634.0,49.1927,49.2686,49.1927,49.2433,79634.0
2017-07-13 14:55:00,58.4,58.41,58.37,58.39,51123.0,49.2433,49.2517,49.218,49.2349,51123.0
2017-07-13 15:00:00,58.39,58.47,58.38,58.45,83098.0,49.2349,49.3023,49.2264,49.2855,83098.0
2017-07-13 15:05:00,58.44,58.44,58.37,58.4,41851.0,49.277,49.277,49.218,49.2433,41851.0
2017-07-13 15:10:00,58.41,58.41,58.36,58.39,29137.0,49.2517,49.2517,49.2096,49.2349,29137.0
2017-07-13 15:15:00,58.39,58.41,58.38,58.39,37535.0,49.2349,49.2517,49.2264,49.2349,37535.0
2017-07-13 15:20:00,58.38,58.39,58.35,58.38,44722.0,49.2264,49.2349,49.2011,49.2264,44722.0
2017-07-13 15:25:00,58.37,58.41,58.34,58.37,64087.0,49.218,49.2517,49.1927,49.218,64087.0
2017-07-13 15:30:00,58.37,58.38,58.33,58.37,56516.0,49.218,49.2264,49.1843,49.218,56516.0
2017-07-13 15:35:00,58.37,58.42,58.35,58.35,66342.0,49.218,49.2602,49.2011,49.2011,66342.0
2017-07-13 15:40:00,58.35,58.4,58.35,58.38,108313.0,49.2011,49.2433,49.2011,49.2264,108313.0
2017-07-13 15:45:00,58.37,58.41,58.37,58.4,98104.0,49.218,49.2517,49.218,49.2433,98104.0
2017-07-13 15:50:00,58.4,58.45,58.4,58.41,172491.0,49.2433,49.2855,49.2433,49.2517,172491.0
2017-07-13 15:55:00,58.41,58.41,58.32,58.38,402342.0,49.2517,49.2517,49.1758,49.2264,402342.0
2017-07-14 09:30:00,58.4,58.51,58.32,58.43,291089.0,49.2433,49.3361,49.1758,49.2686,291089.0
2017-07-14 09:35:00,58.43,58.47,58.28,58.3,106307.0,49.2686,49.3023,49.1421,49.159,106307.0
2017-07-14 09:40:00,58.3,58.52,58.3,58.43,63946.0,49.159,49.3445,49.159,49.2686,63946.0
2017-07-14 09:45:00,58.43,58.45,58.33,58.41,56758.0,49.2686,49.2855,49.1843,49.2517,56758.0
2017-07-14 09:50:00,58.41,58.41,58.32,58.39,59473.0,49.2517,49.2517,49.1758,49.2349,59473.0
2017-07-14 09:55:00,58.39,58.46,58.37,58.41,108756.0,49.2349,49.2939,49.218,49.2517,108756.0
2017-07-14 10:00:00,58.4,58.42,58.36,58.39,81096.0,49.2433,49.2602,49.2096,49.2349,81096.0
2017-07-14 10:05:00,58.39,58.42,58.34,58.38,84634.0,49.2349,49.2602,49.1927,49.2264,84634.0
2017-07-14 10:10:00,58.39,58.39,58.32,58.33,50594.0,49.2349,49.2349,49.1758,49.1843,50594.0
2017-07-14 10:15:00,58.33,58.37,58.3,58.36,55510.0,49.1843,49.218,49.159,49.2096,55510.0
2017-07-14 10:20:00,58.35,58.43,58.33,58.37,76341.0,49.2011,49.2686,49.1843,49.218,76341.0
2017-07-14 10:25:00,58.36,58.47,58.35,58.47,18069.0,49.2096,49.3023,49.2011,49.3023,18069.0
2017-07-14 10:30:00,58.47,58.5,58.41,58.48,37066.0,49.3023,49.3276,49.2517,49.3108,37066.0
2017-07-14 10:35:00,58.47,58.63,58.47,58.63,104535.0,49.3023,49.4372,49.3023,49.4372,104535.0
2017-07-14 10:40:00,58.63,58.63,58.56,58.6,45449.0,49.4372,49.4372,49.3782,49.4119,45449.0
2017-07-14 10:45:00,58.6,58.62,58.57,58.61,29653.0,49.4119,49.4288,49.3866,49.4204,29653.0
2017-07-14 10:50:00,58.61,58.62,58.56,58.56,34754.0,49.4204,49.4288,49.3782,49.3782,34754.0
2017-07-14 10:55:00,58.56,58.56,58.5,58.55,71513.0,49.3782,49.3782,49.3276,49.3698,71513.0
2017-07-14 11:00:00,58.54,58.55,58.5,58.52,62167.0,49.3614,49.3698,49.3276,49.3445,62167.0
2017-07-14 11:05:00,58.52,58.52,58.45,58.47,57803.0,49.3445,49.3445,49.2855,49.3023,57803.0
2017-07-14 11:10:00,58.48,58.5,58.46,58.48,21247.0,49.3108,49.3276,49.2939,49.3108,21247.0
2017-07-14 11:15:00,58.49,58.51,58.46,58.47,24113.0,49.3192,49.3361,49.2939,49.3023,24113.0
2017-07-14 11:20:00,58.48,58.52,58.46,58.52,39869.0,49.3108,49.3445,49.2939,49.3445,39869.0
2017-07-14 11:25:00,58.52,58.55,58.51,58.54,29440.0,49.3445,49.3698,49.3361,49.3614,29440.0
2017-07-14 11:30:00,58.55,58.57,58.54,58.57,69549.0,49.3698,49.3866,49.3614,49.3866,69549.0
2017-07-14 11:35:00,58.57,58.58,58.54,58.56,22210.0,49.3866,49.3951,49.3614,49.3782,22210.0
2017-07-14 11:40:00,58.55,58.57,58.54,58.57,10961.0,49.3698,49.3866,49.3614,49.3866,10961.0
2017-07-14 11:45:00,58.56,58.6,58.56,58.6,36984.0,49.3782,49.4119,49.3782,49.4119,36984.0
2017-07-14 11:50:00,58.6,58.69,58.59,58.68,86073.0,49.4119,49.4878,49.4035,49.4794,86073.0
2017-07-14 11:55:00,58.68,58.68,58.63,58.64,20773.0,49.4794,49.4794,49.4372,49.4457,20773.0
2017-07-14 12:00:00,58.64,58.66,58.61,58.62,20612.0,49.4457,49.4625,49.4204,49.4288,20612.0
2017-07-14 12:05:00,58.62,58.65,58.6,58.6,22373.0,49.4288,49.4541,49.4119,49.4119,22373.0
2017-07-14 12:10:00,58.6,58.63,58.6,58.61,18777.0,49.4119,49.4372,49.4119,49.4204,18777.0
2017-07-14 12:15:00,58.61,58.61,58.57,58.6,26907.0,49.4204,49.4204,49.3866,49.4119,26907.0
2017-07-14 12:20:00,58.6,58.6,58.57,58.58,20072.0,49.4119,49.4119,49.3866,49.3951,20072.0
2017-07-14 12:25:00,58.59,58.62,58.58,58.62,30853.0,49.4035,49.4288,49.3951,49.4288,30853.0
2017-07-14 12:30:00,58.62,58.63,58.59,58.6,21338.0,49.4288,49.4372,49.4035,49.4119,21338.0
2017-07-14 12:35:00,58.6,58.63,58.58,58.63,41789.0,49.4119,49.4372,49.3951,49.4372,41789.0
2017-07-14 12:40:00,58.64,58.66,58.63,58.66,18862.0,49.4457,49.4625,49.4372,49.4625,18862.0
2017-07-14 12:45:00,58.65,58.68,58.64,58.66,27795.0,49.4541,49.4794,49.4457,49.4625,27795.0
2017-07-14 12:50:00,58.66,58.67,58.63,58.64,25969.0,49.4625,49.471,49.4372,49.4457,25969.0
2017-07-14 12:55:00,58.64,58.65,58.59,58.6,16392.0,49.4457,49.4541,49.4035,49.4119,16392.0
2017-07-14 13:00:00,58.61,58.63,58.6,58.62,22784.0,49.4204,49.4372,49.4119,49.4288,22784.0
2017-07-14 13:05:00,58.62,58.65,58.61,58.63,15854.0,49.4288,49.4541,49.4204,49.4372,15854.0
2017-07-14 13:10:00,58.63,58.65,58.61,58.65,18711.0,49.4372,49.4541,49.4204,49.4541,18711.0
2017-07-14 13:15:00,58.64,58.64,58.59,58.6,24434.0,49.4457,49.4457,49.4035,49.4119,24434.0
2017-07-14 13:20:00,58.6,58.62,58.58,58.59,21890.0,49.4119,49.4288,49.3951,49.4035,21890.0
2017-07-14 13:25:00,58.59,58.59,58.56,58.57,13110.0,49.4035,49.4035,49.3782,49.3866,13110.0
2017-07-14 13:30:00,58.56,58.61,58.55,58.59,41332.0,49.3782,49.4204,49.3698,49.4035,41332.0
2017-07-14 13:35:00,58.6,58.62,58.59,58.6,24689.0,49.4119,49.4288,49.4035,49.4119,24689.0
2017-07-14 13:40:00,58.6,58.62,58.59,58.59,19312.0,49.4119,49.4288,49.4035,49.4035,19312.0
2017-07-14 13:45:00,58.6,58.64,58.59,58.64,26078.0,49.4119,49.4457,49.4035,49.4457,26078.0
2017-07-14 13:50:00,58.63,58.66,58.62,58.65,31113.0,49.4372,49.4625,49.4288,49.4541,31113.0
2017-07-14 13:55:00,58.65,58.68,58.65,58.66,37489.0,49.4541,49.4794,49.4541,49.4625,37489.0
2017-07-14 14:00:00,58.66,58.71,58.65,58.7,36008.0,49.4625,49.5047,49.4541,49.4963,36008.0
2017-07-14 14:05:00,58.7,58.76,58.7,58.75,40544.0,49.4963,49.5469,49.4963,49.5384,40544.0
2017-07-14 14:10:00,58.74,58.8,58.74,58.78,42391.0,49.53,49.5806,49.53,49.5637,42391.0
2017-07-14 14:15:00,58.77,58.78,58.73,58.78,41794.0,49.5553,49.5637,49.5216,49.5637,41794.0
2017-07-14 14:20:00,58.78,58.78,58.74,58.76,20797.0,49.5637,49.5637,49.53,49.5469,20797.0
2017-07-14 14:25:00,58.75,58.77,58.74,58.76,23923.0,49.5384,49.5553,49.53,49.5469,23923.0
2017-07-14 14:30:00,58.75,58.8,58.75,58.78,30622.0,49.5384,49.5806,49.5384,49.5637,30622.0
2017-07-14 14:35:00,58.78,58.81,58.77,58.8,57172.0,49.5637,49.589,49.5553,49.5806,57172.0
2017-07-14 14:40:00,58.8,58.83,58.78,58.78,50599.0,49.5806,49.6059,49.5637,49.5637,50599.0
2017-07-14 14:45:00,58.79,58.8,58.77,58.79,32524.0,49.5722,49.5806,49.5553,49.5722,32524.0
2017-07-14 14:50:00,58.79,58.84,58.78,58.82,31799.0,49.5722,49.6143,49.5637,49.5975,31799.0
2017-07-14 14:55:00,58.81,58.82,58.78,58.81,36147.0,49.589,49.5975,49.5637,49.589,36147.0
2017-07-14 15:00:00,58.81,58.86,58.8,58.83,60164.0,49.589,49.6312,49.5806,49.6059,60164.0
2017-07-14 15:05:00,58.84,58.85,58.82,58.85,21993.0,49.6143,49.6227,49.5975,49.6227,21993.0
2017-07-14 15:10:00,58.84,58.86,58.84,58.85,51130.0,49.6143,49.6312,49.6143,49.6227,51130.0
2017-07-14 15:15:00,58.85,58.88,58.84,58.86,43621.0,49.6227,49.648,49.6143,49.6312,43621.0
2017-07-14 15:20:00,58.86,58.88,58.84,58.87,46672.0,49.6312,49.648,49.6143,49.6396,46672.0
2017-07-14 15:25:00,58.86,58.89,58.84,58.87,43675.0,49.6312,49.6565,49.6143,49.6396,43675.0
2017-07-14 15:30:00,58.87,58.88,58.85,58.87,44090.0,49.6396,49.648,49.6227,49.6396,44090.0
2017-07-14 15:35:00,58.86,58.9,58.86,58.9,87166.0,49.6312,49.6649,49.6312,49.6649,87166.0
2017-07-14 15:40:00,58.9,58.92,58.89,58.9,64474.0,49.6649,49.6818,49.6565,49.6649,64474.0
2017-07-14 15:45:00,58.9,58.9,58.86,58.88,109398.0,49.6649,49.6649,49.6312,49.648,109398.0
2017-07-14 15:50:00,58.88,58.89,58.79,58.79,176799.0,49.648,49.6565,49.5722,49.5722,176799.0
2017-07-14 15:55:00,58.79,58.8,58.72,58.77,440179.0,49.5722,49.5806,49.5131,49.5553,440179.0
2017-07-17 09:30:00,58.76,58.8,58.57,58.57,165506.0,49.5469,49.5806,49.3866,49.3866,165506.0
2017-07-17 09:35:00,58.57,58.73,58.54,58.69,72134.0,49.3866,49.5216,49.3614,49.4878,72134.0
2017-07-17 09:40:00,58.68,58.7,58.6,58.67,85824.0,49.4794,49.4963,49.4119,49.471,85824.0
2017-07-17 09:45:00,58.67,58.68,58.54,58.57,62205.0,49.471,49.4794,49.3614,49.3866,62205.0
2017-07-17 09:50:00,58.58,58.58,58.5,58.56,50306.0,49.3951,49.3951,49.3276,49.3782,50306.0
2017-07-17 09:55:00,58.56,58.65,58.55,58.6,70985.0,49.3782,49.4541,49.3698,49.4119,70985.0
2017-07-17 10:00:00,58.61,58.64,58.54,58.57,44652.0,49.4204,49.4457,49.3614,49.3866,44652.0
2017-07-17 10:05:00,58.57,58.78,58.57,58.76,59645.0,49.3866,49.5637,49.3866,49.5469,59645.0
2017-07-17 10:10:00,58.77,58.85,58.75,58.81,44216.0,49.5553,49.6227,49.5384,49.589,44216.0
2017-07-17 10:15:00,58.81,58.83,58.73,58.76,40389.0,49.589,49.6059,49.5216,49.5469,40389.0
2017-07-17 10:20:00,58.75,58.87,58.71,58.86,53234.0,49.5384,49.6396,49.5047,49.6312,53234.0
2017-07-17 10:25:00,58.85,58.85,58.7,58.7,38994.0,49.6227,49.6227,49.4963,49.4963,38994.0
2017-07-17 10:30:00,58.7,58.77,58.69,58.77,29356.0,49.4963,49.5553,49.4878,49.5553,29356.0
2017-07-17 10:35:00,58.77,58.77,58.68,58.75,51233.0,49.5553,49.5553,49.4794,49.5384,51233.0
2017-07-17 10:40:00,58.76,58.83,58.75,58.83,41291.0,49.5469,49.6059,49.5384,49.6059,41291.0
2017-07-17 10:45:00,58.83,58.83,58.76,58.79,38255.0,49.6059,49.6059,49.5469,49.5722,38255.0
2017-07-17 10:50:00,58.78,58.79,58.71,58.75,28246.0,49.5637,49.5722,49.5047,49.5384,28246.0
2017-07-17 10:55:00,58.75,58.75,58.68,58.69,46356.0,49.5384,49.5384,49.4794,49.4878,46356.0
2017-07-17 11:00:00,58.7,58.7,58.63,58.67,33014.0,49.4963,49.4963,49.4372,49.471,33014.0
2017-07-17 11:05:00,58.67,58.68,58.59,58.65,37967.0,49.471,49.4794,49.4035,49.4541,37967.0
2017-07-17 11:10:00,58.64,58.69,58.63,58.67,25406.0,49.4457,49.4878,49.4372,49.471,25406.0
2017-07-17 11:15:00,58.67,58.73,58.66,58.69,25710.0,49.471,49.5216,49.4625,49.4878,25710.0
2017-07-17 11:20:00,58.68,58.7,58.66,58.68,20127.0,49.4794,49.4963,49.4625,49.4794,20127.0
2017-07-17 11:25:00,58.67,58.72,58.67,58.71,18488.0,49.471,49.5131,49.471,49.5047,18488.0
2017-07-17 11:30:00,58.72,58.72,58.6,58.61,48654.0,49.5131,49.5131,49.4119,49.4204,48654.0
2017-07-17 11:35:00,58.6,58.61,58.56,58.57,30600.0,49.4119,49.4204,49.3782,49.3866,30600.0
2017-07-17 11:40:00,58.57,58.59,58.57,58.57,17940.0,49.3866,49.4035,49.3866,49.3866,17940.0
2017-07-17 11:45:00,58.58,58.59,58.54,58.55,45172.0,49.3951,49.4035,49.3614,49.3698,45172.0
2017-07-17 11:50:00,58.55,58.56,58.52,58.55,33469.0,49.3698,49.3782,49.3445,49.3698,33469.0
2017-07-17 11:55:00,58.55,58.55,58.51,58.53,38802.0,49.3698,49.3698,49.3361,49.3529,38802.0
2017-07-17 12:00:00,58.55,58.55,58.52,58.52,28354.0,49.3698,49.3698,49.3445,49.3445,28354.0
2017-07-17 12:05:00,58.53,58.54,58.51,58.54,18710.0,49.3529,49.3614,49.3361,49.3614,18710.0
2017-07-17 12:10:00,58.54,58.56,58.48,58.55,105537.0,49.3614,49.3782,49.3108,49.3698,105537.0
2017-07-17 12:15:00,58.55,58.55,58.5,58.5,27138.0,49.3698,49.3698,49.3276,49.3276,27138.0
2017-07-17 12:20:00,58.5,58.55,58.5,58.52,37077.0,49.3276,49.3698,49.3276,49.3445,37077.0
2017-07-17 12:25:00,58.52,58.53,58.47,58.49,29414.0,49.3445,49.3529,49.3023,49.3192,29414.0
2017-07-17 12:30:00,58.5,58.52,58.49,58.51,24553.0,49.3276,49.3445,49.3192,49.3361,24553.0
2017-07-17 12:35:00,58.51,58.54,58.5,58.53,15580.0,49.3361,49.3614,49.3276,49.3529,15580.0
2017-07-17 12:40:00,58.54,58.54,58.49,58.51,39945.0,49.3614,49.3614,49.3192,49.3361,39945.0
2017-07-17 12:45:00,58.5,58.51,58.48,58.5,14229.0,49.3276,49.3361,49.3108,49.3276,14229.0
2017-07-17 12:50:00,58.51,58.52,58.49,58.5,20842.0,49.3361,49.3445,49.3192,49.3276,20842.0
2017-07-17 12:55:00,58.5,58.51,58.49,58.5,46196.0,49.3276,49.3361,49.3192,49.3276,46196.0
2017-07-17 13:00:00,58.5,58.51,58.48,58.48,68290.0,49.3276,49.3361,49.3108,49.3108,68290.0
2017-07-17 13:05:00,58.48,58.5,58.46,58.5,58157.0,49.3108,49.3276,49.2939,49.3276,58157.0
2017-07-17 13:10:00,58.49,58.51,58.46,58.48,64754.0,49.3192,49.3361,49.2939,49.3108,64754.0
2017-07-17 13:15:00,58.48,58.5,58.46,58.48,21355.0,49.3108,49.3276,49.2939,49.3108,21355.0
2017-07-17 13:20:00,58.48,58.5,58.45,58.46,36210.0,49.3108,49.3276,49.2855,49.2939,36210.0
2017-07-17 13:25:00,58.45,58.49,58.41,58.41,69786.0,49.2855,49.3192,49.2517,49.2517,69786.0
2017-07-17 13:30:00,58.4,58.41,58.38,58.41,45152.0,49.2433,49.2517,49.2264,49.2517,45152.0
2017-07-17 13:35:00,58.41,58.46,58.38,58.45,67515.0,49.2517,49.2939,49.2264,49.2855,67515.0
2017-07-17 13:40:00,58.45,58.49,58.44,58.47,32072.0,49.2855,49.3192,49.277,49.3023,32072.0
2017-07-17 13:45:00,58.47,58.48,58.45,58.47,26203.0,49.3023,49.3108,49.2855,49.3023,26203.0
2017-07-17 13:50:00,58.47,58.47,58.41,58.41,78935.0,49.3023,49.3023,49.2517,49.2517,78935.0
2017-07-17 13:55:00,58.42,58.44,58.41,58.42,42271.0,49.2602,49.277,49.2517,49.2602,42271.0
2017-07-17 14:00:00,58.42,58.44,58.34,58.34,89027.0,49.2602,49.277,49.1927,49.1927,89027.0
2017-07-17 14:05:00,58.35,58.35,58.31,58.33,59762.0,49.2011,49.2011,49.1674,49.1843,59762.0
2017-07-17 14:10:00,58.33,58.34,58.28,58.32,89029.0,49.1843,49.1927,49.1421,49.1758,89029.0
2017-07-17 14:15:00,58.31,58.33,58.3,58.31,29162.0,49.1674,49.1843,49.159,49.1674,29162.0
2017-07-17 14:20:00,58.31,58.37,58.31,58.36,39886.0,49.1674,49.218,49.1674,49.2096,39886.0
2017-07-17 14:25:00,58.36,58.38,58.34,58.38,57767.0,49.2096,49.2264,49.1927,49.2264,57767.0
2017-07-17 14:30:00,58.38,58.39,58.35,58.36,26920.0,49.2264,49.2349,49.2011,49.2096,26920.0
2017-07-17 14:35:00,58.35,58.41,58.34,58.39,40769.0,49.2011,49.2517,49.1927,49.2349,40769.0
2017-07-17 14:40:00,58.39,58.4,58.37,58.38,29913.0,49.2349,49.2433,49.218,49.2264,29913.0
2017-07-17 14:45:00,58.38,58.42,58.37,58.42,24171.0,49.2264,49.2602,49.218,49.2602,24171.0
2017-07-17 14:50:00,58.42,58.43,58.41,58.43,43698.0,49.2602,49.2686,49.2517,49.2686,43698.0
2017-07-17 14:55:00,58.43,58.43,58.41,58.42,46010.0,49.2686,49.2686,49.2517,49.2602,46010.0
2017-07-17 15:00:00,58.43,58.43,58.39,58.42,61378.0,49.2686,49.2686,49.2349,49.2602,61378.0
2017-07-17 15:05:00,58.41,58.41,58.39,58.4,83922.0,49.2517,49.2517,49.2349,49.2433,83922.0
2017-07-17 15:10:00,58.4,58.4,58.34,58.35,75644.0,49.2433,49.2433,49.1927,49.2011,75644.0
2017-07-17 15:15:00,58.35,58.35,58.28,58.29,134287.0,49.2011,49.2011,49.1421,49.1506,134287.0
2017-07-17 15:20:00,58.29,58.34,58.28,58.33,68878.0,49.1506,49.1927,49.1421,49.1843,68878.0
2017-07-17 15:25:00,58.33,58.36,58.32,58.36,68024.0,49.1843,49.2096,49.1758,49.2096,68024.0
2017-07-17 15:30:00,58.36,58.39,58.35,58.38,63339.0,49.2096,49.2349,49.2011,49.2264,63339.0
2017-07-17 15:35:00,58.38,58.39,58.35,58.37,61985.0,49.2264,49.2349,49.2011,49.218,61985.0
2017-07-17 15:40:00,58.36,58.37,58.31,58.35,121123.0,49.2096,49.218,49.1674,49.2011,121123.0
2017-07-17 15:45:00,58.35,58.39,58.33,58.34,139908.0,49.2011,49.2349,49.1843,49.1927,139908.0
2017-07-17 15:50:00,58.34,58.36,58.32,58.34,250205.0,49.1927,49.2096,49.1758,49.1927,250205.0
2017-07-17 15:55:00,58.35,58.37,58.31,58.33,533768.0,49.2011,49.218,49.1674,49.1843,533768.0
2017-07-18 09:30:00,58.12,58.36,58.07,58.15,198331.0,49.0072,49.2096,48.965,49.0325,198331.0
2017-07-18 09:35:00,58.17,58.21,58.1,58.12,80912.0,49.0494,49.0831,48.9903,49.0072,80912.0
2017-07-18 09:40:00,58.12,58.12,58.03,58.04,98282.0,49.0072,49.0072,48.9313,48.9397,98282.0
2017-07-18 09:45:00,58.04,58.07,58.02,58.02,80034.0,48.9397,48.965,48.9229,48.9229,80034.0
2017-07-18 09:50:00,58.02,58.12,58.01,58.06,80234.0,48.9229,49.0072,48.9145,48.9566,80234.0
2017-07-18 09:55:00,58.06,58.21,58.05,58.12,77534.0,48.9566,49.0831,48.9482,49.0072,77534.0
2017-07-18 10:00:00,58.12,58.16,58.08,58.1,51748.0,49.0072,49.0409,48.9735,48.9903,51748.0
2017-07-18 10:05:00,58.1,58.13,58.06,58.08,66727.0,48.9903,49.0156,48.9566,48.9735,66727.0
2017-07-18 10:10:00,58.08,58.15,58.05,58.07,97728.0,48.9735,49.0325,48.9482,48.965,97728.0
2017-07-18 10:15:00,58.08,58.12,58.07,58.1,56430.0,48.9735,49.0072,48.965,48.9903,56430.0
2017-07-18 10:20:00,58.1,58.15,58.07,58.07,64815.0,48.9903,49.0325,48.965,48.965,64815.0
2017-07-18 10:25:00,58.08,58.12,58.07,58.1,76649.0,48.9735,49.0072,48.965,48.9903,76649.0
2017-07-18 10:30:00,58.1,58.14,58.01,58.02,55654.0,48.9903,49.0241,48.9145,48.9229,55654.0
2017-07-18 10:35:00,58.01,58.02,57.9,57.91,67666.0,48.9145,48.9229,48.8217,48.8301,67666.0
2017-07-18 10:40:00,57.91,57.91,57.69,57.83,199881.0,48.8301,48.8301,48.6446,48.7627,199881.0
2017-07-18 10:45:00,57.84,57.96,57.83,57.87,99710.0,48.7711,48.8723,48.7627,48.7964,99710.0
2017-07-18 10:50:00,57.87,57.98,57.87,57.94,71921.0,48.7964,48.8892,48.7964,48.8554,71921.0
2017-07-18 10:55:00,57.95,58.04,57.92,58.0,141754.0,48.8639,48.9397,48.8386,48.906,141754.0
2017-07-18 11:00:00,58.0,58.04,57.94,57.95,73926.0,48.906,48.9397,48.8554,48.8639,73926.0
2017-07-18 11:05:00,57.95,58.04,57.92,58.04,57046.0,48.8639,48.9397,48.8386,48.9397,57046.0
2017-07-18 11:10:00,58.03,58.13,58.03,58.11,224210.0,48.9313,49.0156,48.9313,48.9988,224210.0
2017-07-18 11:15:00,58.11,58.19,58.1,58.16,132195.0,48.9988,49.0662,48.9903,49.0409,132195.0
2017-07-18 11:20:00,58.17,58.29,58.14,58.23,106129.0,49.0494,49.1506,49.0241,49.1,106129.0
2017-07-18 11:25:00,58.23,58.28,58.23,58.27,58408.0,49.1,49.1421,49.1,49.1337,58408.0
2017-07-18 11:30:00,58.27,58.29,58.21,58.23,77089.0,49.1337,49.1506,49.0831,49.1,77089.0
2017-07-18 11:35:00,58.23,58.23,58.17,58.19,46679.0,49.1,49.1,49.0494,49.0662,46679.0
2017-07-18 11:40:00,58.19,58.22,58.15,58.2,128254.0,49.0662,49.0915,49.0325,49.0747,128254.0
2017-07-18 11:45:00,58.19,58.22,58.18,58.2,26193.0,49.0662,49.0915,49.0578,49.0747,26193.0
2017-07-18 11:50:00,58.21,58.22,58.16,58.17,54040.0,49.0831,49.0915,49.0409,49.0494,54040.0
2017-07-18 11:55:00,58.18,58.25,58.17,58.24,57618.0,49.0578,49.1168,49.0494,49.1084,57618.0
2017-07-18 12:00:00,58.25,58.26,58.23,58.23,38684.0,49.1168,49.1253,49.1,49.1,38684.0
2017-07-18 12:05:00,58.23,58.25,58.21,58.25,29229.0,49.1,49.1168,49.0831,49.1168,29229.0
2017-07-18 12:10:00,58.25,58.26,58.23,58.25,33786.0,49.1168,49.1253,49.1,49.1168,33786.0
2017-07-18 12:15:00,58.25,58.31,58.25,58.29,43289.0,49.1168,49.1674,49.1168,49.1506,43289.0
2017-07-18 12:20:00,58.29,58.37,58.29,58.33,130151.0,49.1506,49.218,49.1506,49.1843,130151.0
2017-07-18 12:25:00,58.33,58.39,58.32,58.35,74246.0,49.1843,49.2349,49.1758,49.2011,74246.0
2017-07-18 12:30:00,58.35,58.45,58.33,58.38,140139.0,49.2011,49.2855,49.1843,49.2264,140139.0
2017-07-18 12:35:00,58.37,58.49,58.37,58.48,103360.0,49.218,49.3192,49.218,49.3108,103360.0
2017-07-18 12:40:00,58.48,58.56,58.44,58.52,144317.0,49.3108,49.3782,49.277,49.3445,144317.0
2017-07-18 12:45:00,58.52,58.57,58.47,58.52,123676.0,49.3445,49.3866,49.3023,49.3445,123676.0
2017-07-18 12:50:00,58.52,58.58,58.51,58.56,63245.0,49.3445,49.3951,49.3361,49.3782,63245.0
2017-07-18 12:55:00,58.56,58.56,58.48,58.48,84079.0,49.3782,49.3782,49.3108,49.3108,84079.0
2017-07-18 13:00:00,58.48,58.49,58.41,58.47,54064.0,49.3108,49.3192,49.2517,49.3023,54064.0
2017-07-18 13:05:00,58.47,58.5,58.44,58.48,63269.0,49.3023,49.3276,49.277,49.3108,63269.0
2017-07-18 13:10:00,58.48,58.5,58.43,58.44,52906.0,49.3108,49.3276,49.2686,49.277,52906.0
2017-07-18 13:15:00,58.44,58.49,58.43,58.43,33718.0,49.277,49.3192,49.2686,49.2686,33718.0
2017-07-18 13:20:00,58.43,58.45,58.39,58.4,56178.0,49.2686,49.2855,49.2349,49.2433,56178.0
2017-07-18 13:25:00,58.4,58.42,58.38,58.42,32564.0,49.2433,49.2602,49.2264,49.2602,32564.0
2017-07-18 13:30:00,58.42,58.42,58.4,58.41,12304.0,49.2602,49.2602,49.2433,49.2517,12304.0
2017-07-18 13:35:00,58.4,58.42,58.37,58.38,32497.0,49.2433,49.2602,49.218,49.2264,32497.0
2017-07-18 13:40:00,58.38,58.41,58.37,58.39,37852.0,49.2264,49.2517,49.218,49.2349,37852.0
2017-07-18 13:45:00,58.39,58.39,58.33,58.34,23394.0,49.2349,49.2349,49.1843,49.1927,23394.0
2017-07-18 13:50:00,58.33,58.34,58.3,58.3,24407.0,49.1843,49.1927,49.159,49.159,24407.0
2017-07-18 13:55:00,58.3,58.32,58.28,58.31,80958.0,49.159,49.1758,49.1421,49.1674,80958.0
2017-07-18 14:00:00,58.31,58.31,58.25,58.25,55278.0,49.1674,49.1674,49.1168,49.1168,55278.0
2017-07-18 14:05:00,58.25,58.28,58.23,58.23,40948.0,49.1168,49.1421,49.1,49.1,40948.0
2017-07-18 14:10:00,58.23,58.26,58.23,58.24,33157.0,49.1,49.1253,49.1,49.1084,33157.0
2017-07-18 14:15:00,58.23,58.27,58.22,58.27,81812.0,49.1,49.1337,49.0915,49.1337,81812.0
2017-07-18 14:20:00,58.26,58.28,58.25,58.27,25954.0,49.1253,49.1421,49.1168,49.1337,25954.0
2017-07-18 14:25:00,58.26,58.27,58.2,58.2,30727.0,49.1253,49.1337,49.0747,49.0747,30727.0
2017-07-18 14:30:00,58.2,58.24,58.2,58.21,86399.0,49.0747,49.1084,49.0747,49.0831,86399.0
2017-07-18 14:35:00,58.2,58.3,58.2,58.27,71791.0,49.0747,49.159,49.0747,49.1337,71791.0
2017-07-18 14:40:00,58.28,58.33,58.27,58.33,36028.0,49.1421,49.1843,49.1337,49.1843,36028.0
2017-07-18 14:45:00,58.33,58.33,58.28,58.32,54603.0,49.1843,49.1843,49.1421,49.1758,54603.0
2017-07-18 14:50:00,58.33,58.37,58.32,58.34,44535.0,49.1843,49.218,49.1758,49.1927,44535.0
2017-07-18 14:55:00,58.33,58.34,58.33,58.34,26473.0,49.1843,49.1927,49.1843,49.1927,26473.0
2017-07-18 15:00:00,58.33,58.36,58.32,58.33,49165.0,49.1843,49.2096,49.1758,49.1843,49165.0
2017-07-18 15:05:00,58.32,58.33,58.28,58.28,37337.0,49.1758,49.1843,49.1421,49.1421,37337.0
2017-07-18 15:10:00,58.28,58.3,58.27,58.28,28875.0,49.1421,49.159,49.1337,49.1421,28875.0
2017-07-18 15:15:00,58.28,58.34,58.27,58.34,34007.0,49.1421,49.1927,49.1337,49.1927,34007.0
2017-07-18 15:20:00,58.33,58.35,58.32,58.35,50451.0,49.1843,49.2011,49.1758,49.2011,50451.0
2017-07-18 15:25:00,58.35,58.35,58.34,58.35,31865.0,49.2011,49.2011,49.1927,49.2011,31865.0
2017-07-18 15:30:00,58.34,58.35,58.29,58.3,84445.0,49.1927,49.2011,49.1506,49.159,84445.0
2017-07-18 15:35:00,58.3,58.32,58.24,58.25,164670.0,49.159,49.1758,49.1084,49.1168,164670.0
2017-07-18 15:40:00,58.25,58.26,58.23,58.25,112160.0,49.1168,49.1253,49.1,49.1168,112160.0
2017-07-18 15:45:00,58.25,58.26,58.23,58.25,142282.0,49.1168,49.1253,49.1,49.1168,142282.0
2017-07-18 15:50:00,58.26,58.28,58.23,58.25,124069.0,49.1253,49.1421,49.1,49.1168,124069.0
2017-07-18 15:55:00,58.25,58.3,58.19,58.2,510065.0,49.1168,49.159,49.0662,49.0747,510065.0
2017-07-19 09:30:00,58.15,58.18,58.0,58.06,152563.0,49.0325,49.0578,48.906,48.9566,152563.0
2017-07-19 09:35:00,58.06,58.2,58.05,58.2,65271.0,48.9566,49.0747,48.9482,49.0747,65271.0
2017-07-19 09:40:00,58.19,58.33,58.18,58.33,76951.0,49.0662,49.1843,49.0578,49.1843,76951.0
2017-07-19 09:45:00,58.34,58.41,58.17,58.18,89550.0,49.1927,49.2517,49.0494,49.0578,89550.0
2017-07-19 09:50:00,58.19,58.23,58.08,58.11,70444.0,49.0662,49.1,48.9735,48.9988,70444.0
2017-07-19 09:55:00,58.13,58.18,58.06,58.12,83003.0,49.0156,49.0578,48.9566,49.0072,83003.0
2017-07-19 10:00:00,58.13,58.2,58.06,58.18,82066.0,49.0156,49.0747,48.9566,49.0578,82066.0
2017-07-19 10:05:00,58.19,58.24,58.13,58.18,61949.0,49.0662,49.1084,49.0156,49.0578,61949.0
2017-07-19 10:10:00,58.18,58.21,58.13,58.2,49773.0,49.0578,49.0831,49.0156,49.0747,49773.0
2017-07-19 10:15:00,58.2,58.2,58.06,58.12,71354.0,49.0747,49.0747,48.9566,49.0072,71354.0
2017-07-19 10:20:00,58.13,58.13,57.99,58.04,103659.0,49.0156,49.0156,48.8976,48.9397,103659.0
2017-07-19 10:25:00,58.04,58.07,57.96,58.01,70115.0,48.9397,48.965,48.8723,48.9145,70115.0
2017-07-19 10:30:00,58.02,58.07,57.98,58.03,61516.0,48.9229,48.965,48.8892,48.9313,61516.0
2017-07-19 10:35:00,58.02,58.05,58.0,58.01,56650.0,48.9229,48.9482,48.906,48.9145,56650.0
2017-07-19 10:40:00,58.01,58.04,57.98,58.01,46743.0,48.9145,48.9397,48.8892,48.9145,46743.0
2017-07-19 10:45:00,58.02,58.06,58.0,58.05,66341.0,48.9229,48.9566,48.906,48.9482,66341.0
2017-07-19 10:50:00,58.06,58.1,58.05,58.08,55690.0,48.9566,48.9903,48.9482,48.9735,55690.0
2017-07-19 10:55:00,58.07,58.11,58.04,58.09,109421.0,48.965,48.9988,48.9397,48.9819,109421.0
2017-07-19 11:00:00,58.1,58.17,58.09,58.12,70135.0,48.9903,49.0494,48.9819,49.0072,70135.0
2017-07-19 11:05:00,58.13,58.21,58.11,58.21,62755.0,49.0156,49.0831,48.9988,49.0831,62755.0
2017-07-19 11:10:00,58.21,58.3,58.2,58.29,54502.0,49.0831,49.159,49.0747,49.1506,54502.0
2017-07-19 11:15:00,58.29,58.29,58.22,58.23,39783.0,49.1506,49.1506,49.0915,49.1,39783.0
2017-07-19 11:20:00,58.23,58.24,58.21,58.22,26476.0,49.1,49.1084,49.0831,49.0915,26476.0
2017-07-19 11:25:00,58.21,58.24,58.2,58.22,31824.0,49.0831,49.1084,49.0747,49.0915,31824.0
2017-07-19 11:30:00,58.22,58.23,58.17,58.18,33545.0,49.0915,49.1,49.0494,49.0578,33545.0
2017-07-19 11:35:00,58.18,58.24,58.16,58.23,58133.0,49.0578,49.1084,49.0409,49.1,58133.0
2017-07-19 11:40:00,58.23,58.28,58.2,58.27,82837.0,49.1,49.1421,49.0747,49.1337,82837.0
2017-07-19 11:45:00,58.27,58.32,58.23,58.25,48865.0,49.1337,49.1758,49.1,49.1168,48865.0
2017-07-19 11:50:00,58.25,58.27,58.24,58.27,52332.0,49.1168,49.1337,49.1084,49.1337,52332.0
2017-07-19 11:55:00,58.27,58.33,58.26,58.26,49984.0,49.1337,49.1843,49.1253,49.1253,49984.0
2017-07-19 12:00:00,58.25,58.29,58.23,58.28,46475.0,49.1168,49.1506,49.1,49.1421,46475.0
2017-07-19 12:05:00,58.28,58.32,58.23,58.25,35496.0,49.1421,49.1758,49.1,49.1168,35496.0
2017-07-19 12:10:00,58.24,58.26,58.23,58.24,44056.0,49.1084,49.1253,49.1,49.1084,44056.0
2017-07-19 12:15:00,58.24,58.25,58.18,58.22,114179.0,49.1084,49.1168,49.0578,49.0915,114179.0
2017-07-19 12:20:00,58.22,58.25,58.18,58.25,40043.0,49.0915,49.1168,49.0578,49.1168,40043.0
2017-07-19 12:25:00,58.24,58.25,58.2,58.24,148258.0,49.1084,49.1168,49.0747,49.1084,148258.0
2017-07-19 12:30:00,58.24,58.26,58.19,58.24,71154.0,49.1084,49.1253,49.0662,49.1084,71154.0
2017-07-19 12:35:00,58.25,58.26,58.22,58.25,172865.0,49.1168,49.1253,49.0915,49.1168,172865.0
2017-07-19 12:40:00,58.24,58.27,58.23,58.25,162343.0,49.1084,49.1337,49.1,49.1168,162343.0
2017-07-19 12:45:00,58.26,58.28,58.12,58.17,176427.0,49.1253,49.1421,49.0072,49.0494,176427.0
2017-07-19 12:50:00,58.17,58.18,58.08,58.13,106078.0,49.0494,49.0578,48.9735,49.0156,106078.0
2017-07-19 12:55:00,58.13,58.15,58.12,58.15,83324.0,49.0156,49.0325,49.0072,49.0325,83324.0
2017-07-19 13:00:00,58.14,58.14,58.1,58.11,62634.0,49.0241,49.0241,48.9903,48.9988,62634.0
2017-07-19 13:05:00,58.11,58.11,58.07,58.1,42659.0,48.9988,48.9988,48.965,48.9903,42659.0
2017-07-19 13:10:00,58.1,58.11,58.08,58.1,83753.0,48.9903,48.9988,48.9735,48.9903,83753.0
2017-07-19 13:15:00,58.1,58.1,58.08,58.08,39054.0,48.9903,48.9903,48.9735,48.9735,39054.0
2017-07-19 13:20:00,58.08,58.08,58.03,58.03,50429.0,48.9735,48.9735,48.9313,48.9313,50429.0
2017-07-19 13:25:00,58.03,58.08,58.03,58.04,46788.0,48.9313,48.9735,48.9313,48.9397,46788.0
2017-07-19 13:30:00,58.05,58.05,58.02,58.02,34885.0,48.9482,48.9482,48.9229,48.9229,34885.0
2017-07-19 13:35:00,58.03,58.05,58.02,58.03,38320.0,48.9313,48.9482,48.9229,48.9313,38320.0
2017-07-19 13:40:00,58.04,58.05,58.01,58.04,32215.0,48.9397,48.9482,48.9145,48.9397,32215.0
2017-07-19 13:45:00,58.05,58.05,58.02,58.05,49681.0,48.9482,48.9482,48.9229,48.9482,49681.0
2017-07-19 13:50:00,58.05,58.06,58.03,58.05,35639.0,48.9482,48.9566,48.9313,48.9482,35639.0
2017-07-19 13:55:00,58.04,58.07,58.04,58.05,50326.0,48.9397,48.965,48.9397,48.9482,50326.0
2017-07-19 14:00:00,58.05,58.07,58.04,58.05,48734.0,48.9482,48.965,48.9397,48.9482,48734.0
2017-07-19 14:05:00,58.05,58.1,58.04,58.09,79789.0,48.9482,48.9903,48.9397,48.9819,79789.0
2017-07-19 14:10:00,58.1,58.1,58.03,58.04,44749.0,48.9903,48.9903,48.9313,48.9397,44749.0
2017-07-19 14:15:00,58.05,58.05,57.96,57.98,93426.0,48.9482,48.9482,48.8723,48.8892,93426.0
2017-07-19 14:20:00,57.98,57.99,57.93,57.94,55873.0,48.8892,48.8976,48.847,48.8554,55873.0
2017-07-19 14:25:00,57.93,57.96,57.92,57.93,49122.0,48.847,48.8723,48.8386,48.847,49122.0
2017-07-19 14:30:00,57.92,57.96,57.9,57.92,49422.0,48.8386,48.8723,48.8217,48.8386,49422.0
2017-07-19 14:35:00,57.92,57.99,57.91,57.98,81286.0,48.8386,48.8976,48.8301,48.8892,81286.0
2017-07-19 14:40:00,57.99,58.01,57.96,57.98,64073.0,48.8976,48.9145,48.8723,48.8892,64073.0
2017-07-19 14:45:00,57.98,58.0,57.98,57.98,58869.0,48.8892,48.906,48.8892,48.8892,58869.0
2017-07-19 14:50:00,57.98,58.0,57.95,57.95,51433.0,48.8892,48.906,48.8639,48.8639,51433.0
2017-07-19 14:55:00,57.96,57.97,57.93,57.96,46500.0,48.8723,48.8807,48.847,48.8723,46500.0
2017-07-19 15:00:00,57.97,58.0,57.96,58.0,62981.0,48.8807,48.906,48.8723,48.906,62981.0
2017-07-19 15:05:00,58.0,58.02,57.99,57.99,63337.0,48.906,48.9229,48.8976,48.8976,63337.0
2017-07-19 15:10:00,57.99,57.99,57.96,57.97,78258.0,48.8976,48.8976,48.8723,48.8807,78258.0
2017-07-19 15:15:00,57.98,58.0,57.97,57.98,67284.0,48.8892,48.906,48.8807,48.8892,67284.0
2017-07-19 15:20:00,57.98,58.06,57.97,58.06,125033.0,48.8892,48.9566,48.8807,48.9566,125033.0
2017-07-19 15:25:00,58.05,58.13,58.05,58.12,58499.0,48.9482,49.0156,48.9482,49.0072,58499.0
2017-07-19 15:30:00,58.13,58.13,58.1,58.12,59022.0,49.0156,49.0156,48.9903,49.0072,59022.0
2017-07-19 15:35:00,58.12,58.12,58.07,58.08,49797.0,49.0072,49.0072,48.965,48.9735,49797.0
2017-07-19 15:40:00,58.07,58.17,58.07,58.14,84509.0,48.965,49.0494,48.965,49.0241,84509.0
2017-07-19 15:45:00,58.15,58.16,58.1,58.1,98710.0,49.0325,49.0409,48.9903,48.9903,98710.0
2017-07-19 15:50:00,58.1,58.14,58.08,58.09,247213.0,48.9903,49.0241,48.9735,48.9819,247213.0
2017-07-19 15:55:00,58.09,58.11,58.06,58.1,511753.0,48.9819,48.9988,48.9566,48.9903,511753.0
2017-07-20 09:30:00,58.4,58.75,58.26,58.73,501812.0,49.2433,49.5384,49.1253,49.5216,501812.0
2017-07-20 09:35:00,58.69,58.69,58.54,58.55,232008.0,49.4878,49.4878,49.3614,49.3698,232008.0
2017-07-20 09:40:00,58.55,58.57,58.47,58.55,129887.0,49.3698,49.3866,49.3023,49.3698,129887.0
2017-07-20 09:45:00,58.55,58.65,58.5,58.53,128430.0,49.3698,49.4541,49.3276,49.3529,128430.0
2017-07-20 09:50:00,58.53,58.71,58.51,58.7,144409.0,49.3529,49.5047,49.3361,49.4963,144409.0
2017-07-20 09:55:00,58.7,58.84,58.69,58.75,247635.0,49.4963,49.6143,49.4878,49.5384,247635.0
2017-07-20 10:00:00,58.76,58.76,58.6,58.64,200774.0,49.5469,49.5469,49.4119,49.4457,200774.0
2017-07-20 10:05:00,58.64,58.7,58.62,58.66,91474.0,49.4457,49.4963,49.4288,49.4625,91474.0
2017-07-20 10:10:00,58.66,58.66,58.53,58.56,74632.0,49.4625,49.4625,49.3529,49.3782,74632.0
2017-07-20 10:15:00,58.56,58.56,58.4,58.41,108425.0,49.3782,49.3782,49.2433,49.2517,108425.0
2017-07-20 10:20:00,58.41,58.44,58.36,58.38,95162.0,49.2517,49.277,49.2096,49.2264,95162.0
2017-07-20 10:25:00,58.38,58.43,58.35,58.36,69478.0,49.2264,49.2686,49.2011,49.2096,69478.0
2017-07-20 10:30:00,58.36,58.45,58.25,58.43,165688.0,49.2096,49.2855,49.1168,49.2686,165688.0
2017-07-20 10:35:00,58.43,58.46,58.3,58.33,120456.0,49.2686,49.2939,49.159,49.1843,120456.0
2017-07-20 10:40:00,58.33,58.4,58.28,58.37,189412.0,49.1843,49.2433,49.1421,49.218,189412.0
2017-07-20 10:45:00,58.37,58.47,58.36,58.47,117245.0,49.218,49.3023,49.2096,49.3023,117245.0
2017-07-20 10:50:00,58.47,58.52,58.43,58.47,130649.0,49.3023,49.3445,49.2686,49.3023,130649.0
2017-07-20 10:55:00,58.48,58.48,58.41,58.44,145712.0,49.3108,49.3108,49.2517,49.277,145712.0
2017-07-20 11:00:00,58.44,58.5,58.41,58.45,97178.0,49.277,49.3276,49.2517,49.2855,97178.0
2017-07-20 11:05:00,58.46,58.46,58.42,58.42,78240.0,49.2939,49.2939,49.2602,49.2602,78240.0
2017-07-20 11:10:00,58.43,58.49,58.41,58.48,107465.0,49.2686,49.3192,49.2517,49.3108,107465.0
2017-07-20 11:15:00,58.49,58.49,58.43,58.45,62379.0,49.3192,49.3192,49.2686,49.2855,62379.0
2017-07-20 11:20:00,58.45,58.49,58.43,58.46,73877.0,49.2855,49.3192,49.2686,49.2939,73877.0
2017-07-20 11:25:00,58.45,58.47,58.39,58.41,139926.0,49.2855,49.3023,49.2349,49.2517,139926.0
2017-07-20 11:30:00,58.41,58.45,58.4,58.43,139998.0,49.2517,49.2855,49.2433,49.2686,139998.0
2017-07-20 11:35:00,58.42,58.43,58.3,58.32,109026.0,49.2602,49.2686,49.159,49.1758,109026.0
2017-07-20 11:40:00,58.31,58.34,58.29,58.31,64420.0,49.1674,49.1927,49.1506,49.1674,64420.0
2017-07-20 11:45:00,58.31,58.38,58.3,58.34,67204.0,49.1674,49.2264,49.159,49.1927,67204.0
2017-07-20 11:50:00,58.34,58.34,58.27,58.3,47591.0,49.1927,49.1927,49.1337,49.159,47591.0
2017-07-20 11:55:00,58.3,58.31,58.21,58.23,69377.0,49.159,49.1674,49.0831,49.1,69377.0
2017-07-20 12:00:00,58.23,58.24,58.2,58.22,71767.0,49.1,49.1084,49.0747,49.0915,71767.0
2017-07-20 12:05:00,58.22,58.27,58.22,58.23,39624.0,49.0915,49.1337,49.0915,49.1,39624.0
2017-07-20 12:10:00,58.24,58.27,58.23,58.27,40642.0,49.1084,49.1337,49.1,49.1337,40642.0
2017-07-20 12:15:00,58.27,58.27,58.25,58.26,24684.0,49.1337,49.1337,49.1168,49.1253,24684.0
2017-07-20 12:20:00,58.26,58.27,58.18,58.2,70915.0,49.1253,49.1337,49.0578,49.0747,70915.0
2017-07-20 12:25:00,58.2,58.21,58.17,58.2,43239.0,49.0747,49.0831,49.0494,49.0747,43239.0
2017-07-20 12:30:00,58.2,58.24,58.18,58.18,73684.0,49.0747,49.1084,49.0578,49.0578,73684.0
2017-07-20 12:35:00,58.18,58.22,58.17,58.22,49589.0,49.0578,49.0915,49.0494,49.0915,49589.0
2017-07-20 12:40:00,58.21,58.25,58.2,58.25,49400.0,49.0831,49.1168,49.0747,49.1168,49400.0
2017-07-20 12:45:00,58.25,58.28,58.24,58.28,67850.0,49.1168,49.1421,49.1084,49.1421,67850.0
2017-07-20 12:50:00,58.28,58.3,58.26,58.29,64975.0,49.1421,49.159,49.1253,49.1506,64975.0
2017-07-20 12:55:00,58.28,58.29,58.28,58.28,30032.0,49.1421,49.1506,49.1421,49.1421,30032.0
2017-07-20 13:00:00,58.29,58.29,58.22,58.23,56993.0,49.1506,49.1506,49.0915,49.1,56993.0
2017-07-20 13:05:00,58.23,58.27,58.2,58.21,42110.0,49.1,49.1337,49.0747,49.0831,42110.0
2017-07-20 13:10:00,58.21,58.21,58.18,58.19,46184.0,49.0831,49.0831,49.0578,49.0662,46184.0
2017-07-20 13:15:00,58.19,58.26,58.18,58.26,34926.0,49.0662,49.1253,49.0578,49.1253,34926.0
2017-07-20 13:20:00,58.26,58.27,58.24,58.24,16933.0,49.1253,49.1337,49.1084,49.1084,16933.0
2017-07-20 13:25:00,58.25,58.25,58.23,58.24,25325.0,49.1168,49.1168,49.1,49.1084,25325.0
2017-07-20 13:30:00,58.24,58.28,58.24,58.28,31109.0,49.1084,49.1421,49.1084,49.1421,31109.0
2017-07-20 13:35:00,58.28,58.28,58.24,58.26,30719.0,49.1421,49.1421,49.1084,49.1253,30719.0
2017-07-20 13:40:00,58.25,58.26,58.19,58.2,66311.0,49.1168,49.1253,49.0662,49.0747,66311.0
2017-07-20 13:45:00,58.19,58.22,58.17,58.18,38162.0,49.0662,49.0915,49.0494,49.0578,38162.0
2017-07-20 13:50:00,58.17,58.17,58.07,58.08,100536.0,49.0494,49.0494,48.965,48.9735,100536.0
2017-07-20 13:55:00,58.08,58.11,58.05,58.11,65822.0,48.9735,48.9988,48.9482,48.9988,65822.0
2017-07-20 14:00:00,58.1,58.11,58.05,58.09,74874.0,48.9903,48.9988,48.9482,48.9819,74874.0
2017-07-20 14:05:00,58.1,58.11,58.08,58.11,43108.0,48.9903,48.9988,48.9735,48.9988,43108.0
2017-07-20 14:10:00,58.11,58.14,58.08,58.12,136193.0,48.9988,49.0241,48.9735,49.0072,136193.0
2017-07-20 14:15:00,58.12,58.17,58.11,58.13,49230.0,49.0072,49.0494,48.9988,49.0156,49230.0
2017-07-20 14:20:00,58.14,58.16,58.09,58.13,42453.0,49.0241,49.0409,48.9819,49.0156,42453.0
2017-07-20 14:25:00,58.14,58.19,58.13,58.19,77545.0,49.0241,49.0662,49.0156,49.0662,77545.0
2017-07-20 14:30:00,58.18,58.18,58.11,58.12,124353.0,49.0578,49.0578,48.9988,49.0072,124353.0
2017-07-20 14:35:00,58.12,58.12,58.0,58.03,123426.0,49.0072,49.0072,48.906,48.9313,123426.0
2017-07-20 14:40:00,58.04,58.07,58.02,58.02,87998.0,48.9397,48.965,48.9229,48.9229,87998.0
2017-07-20 14:45:00,58.02,58.07,58.01,58.04,93866.0,48.9229,48.965,48.9145,48.9397,93866.0
2017-07-20 14:50:00,58.04,58.1,58.03,58.1,84588.0,48.9397,48.9903,48.9313,48.9903,84588.0
2017-07-20 14:55:00,58.1,58.16,58.08,58.16,71247.0,48.9903,49.0409,48.9735,49.0409,71247.0
2017-07-20 15:00:00,58.16,58.22,58.15,58.21,89935.0,49.0409,49.0915,49.0325,49.0831,89935.0
2017-07-20 15:05:00,58.2,58.2,58.16,58.17,67490.0,49.0747,49.0747,49.0409,49.0494,67490.0
2017-07-20 15:10:00,58.17,58.18,58.16,58.17,97159.0,49.0494,49.0578,49.0409,49.0494,97159.0
2017-07-20 15:15:00,58.17,58.19,58.12,58.12,102411.0,49.0494,49.0662,49.0072,49.0072,102411.0
2017-07-20 15:20:00,58.13,58.13,58.1,58.1,83698.0,49.0156,49.0156,48.9903,48.9903,83698.0
2017-07-20 15:25:00,58.1,58.14,58.08,58.13,104970.0,48.9903,49.0241,48.9735,49.0156,104970.0
2017-07-20 15:30:00,58.14,58.14,58.07,58.07,113502.0,49.0241,49.0241,48.965,48.965,113502.0
2017-07-20 15:35:00,58.08,58.11,58.04,58.05,85653.0,48.9735,48.9988,48.9397,48.9482,85653.0
2017-07-20 15:40:00,58.05,58.07,58.01,58.05,154591.0,48.9482,48.965,48.9145,48.9482,154591.0
2017-07-20 15:45:00,58.05,58.07,58.0,58.05,286497.0,48.9482,48.965,48.906,48.9482,286497.0
2017-07-20 15:50:00,58.05,58.08,58.03,58.07,346402.0,48.9482,48.9735,48.9313,48.965,346402.0
2017-07-20 15:55:00,58.06,58.06,58.0,58.04,466995.0,48.9566,48.9566,48.906,48.9397,466995.0
2017-07-21 09:30:00,57.95,58.18,57.87,58.11,651777.0,48.8639,49.0578,48.7964,48.9988,651777.0
2017-07-21 09:35:00,58.1,58.11,57.99,58.03,61589.0,48.9903,48.9988,48.8976,48.9313,61589.0
2017-07-21 09:40:00,58.03,58.06,57.92,58.05,82033.0,48.9313,48.9566,48.8386,48.9482,82033.0
2017-07-21 09:45:00,58.05,58.05,57.99,58.02,144172.0,48.9482,48.9482,48.8976,48.9229,144172.0
2017-07-21 09:50:00,58.02,58.06,57.97,58.04,128981.0,48.9229,48.9566,48.8807,48.9397,128981.0
2017-07-21 09:55:00,58.05,58.24,58.04,58.2,73305.0,48.9482,49.1084,48.9397,49.0747,73305.0
2017-07-21 10:00:00,58.2,58.24,58.16,58.22,75555.0,49.0747,49.1084,49.0409,49.0915,75555.0
2017-07-21 10:05:00,58.22,58.26,58.16,58.22,102589.0,49.0915,49.1253,49.0409,49.0915,102589.0
2017-07-21 10:10:00,58.22,58.23,58.19,58.22,50581.0,49.0915,49.1,49.0662,49.0915,50581.0
2017-07-21 10:15:00,58.22,58.23,58.17,58.22,49356.0,49.0915,49.1,49.0494,49.0915,49356.0
2017-07-21 10:20:00,58.22,58.23,58.1,58.11,52599.0,49.0915,49.1,48.9903,48.9988,52599.0
2017-07-21 10:25:00,58.1,58.12,58.07,58.1,59475.0,48.9903,49.0072,48.965,48.9903,59475.0
2017-07-21 10:30:00,58.1,58.11,58.05,58.08,42410.0,48.9903,48.9988,48.9482,48.9735,42410.0
2017-07-21 10:35:00,58.08,58.09,58.05,58.06,42036.0,48.9735,48.9819,48.9482,48.9566,42036.0
2017-07-21 10:40:00,58.06,58.08,58.02,58.04,52275.0,48.9566,48.9735,48.9229,48.9397,52275.0
2017-07-21 10:45:00,58.04,58.06,58.03,58.04,50836.0,48.9397,48.9566,48.9313,48.9397,50836.0
2017-07-21 10:50:00,58.05,58.07,58.03,58.05,31527.0,48.9482,48.965,48.9313,48.9482,31527.0
2017-07-21 10:55:00,58.05,58.08,58.01,58.05,35817.0,48.9482,48.9735,48.9145,48.9482,35817.0
2017-07-21 11:00:00,58.05,58.07,58.03,58.04,29545.0,48.9482,48.965,48.9313,48.9397,29545.0
2017-07-21 11:05:00,58.04,58.05,57.98,58.03,34270.0,48.9397,48.9482,48.8892,48.9313,34270.0
2017-07-21 11:10:00,58.04,58.04,57.99,58.0,49547.0,48.9397,48.9397,48.8976,48.906,49547.0
2017-07-21 11:15:00,58.01,58.05,58.0,58.04,22064.0,48.9145,48.9482,48.906,48.9397,22064.0
2017-07-21 11:20:00,58.03,58.05,58.02,58.02,32826.0,48.9313,48.9482,48.9229,48.9229,32826.0
2017-07-21 11:25:00,58.03,58.05,58.0,58.02,27109.0,48.9313,48.9482,48.906,48.9229,27109.0
2017-07-21 11:30:00,58.03,58.09,58.02,58.08,39871.0,48.9313,48.9819,48.9229,48.9735,39871.0
2017-07-21 11:35:00,58.09,58.12,58.07,58.12,23612.0,48.9819,49.0072,48.965,49.0072,23612.0
2017-07-21 11:40:00,58.12,58.12,58.09,58.11,38280.0,49.0072,49.0072,48.9819,48.9988,38280.0
2017-07-21 11:45:00,58.11,58.11,58.03,58.03,21749.0,48.9988,48.9988,48.9313,48.9313,21749.0
2017-07-21 11:50:00,58.02,58.05,58.0,58.02,36457.0,48.9229,48.9482,48.906,48.9229,36457.0
2017-07-21 11:55:00,58.01,58.06,58.01,58.06,35032.0,48.9145,48.9566,48.9145,48.9566,35032.0
2017-07-21 12:00:00,58.06,58.07,57.98,57.99,32197.0,48.9566,48.965,48.8892,48.8976,32197.0
2017-07-21 12:05:00,57.98,58.0,57.97,57.98,19964.0,48.8892,48.906,48.8807,48.8892,19964.0
2017-07-21 12:10:00,57.98,57.99,57.97,57.98,25797.0,48.8892,48.8976,48.8807,48.8892,25797.0
2017-07-21 12:15:00,57.99,58.03,57.98,57.99,29952.0,48.8976,48.9313,48.8892,48.8976,29952.0
2017-07-21 12:20:00,57.99,57.99,57.94,57.97,38249.0,48.8976,48.8976,48.8554,48.8807,38249.0
2017-07-21 12:25:00,57.96,57.98,57.94,57.94,21454.0,48.8723,48.8892,48.8554,48.8554,21454.0
2017-07-21 12:30:00,57.95,57.99,57.94,57.99,29634.0,48.8639,48.8976,48.8554,48.8976,29634.0
2017-07-21 12:35:00,57.99,58.01,57.98,57.98,33134.0,48.8976,48.9145,48.8892,48.8892,33134.0
2017-07-21 12:40:00,57.98,58.0,57.98,58.0,22027.0,48.8892,48.906,48.8892,48.906,22027.0
2017-07-21 12:45:00,58.0,58.0,57.96,57.97,27042.0,48.906,48.906,48.8723,48.8807,27042.0
2017-07-21 12:50:00,57.97,57.99,57.95,57.97,38924.0,48.8807,48.8976,48.8639,48.8807,38924.0
2017-07-21 12:55:00,57.96,57.97,57.95,57.97,12885.0,48.8723,48.8807,48.8639,48.8807,12885.0
2017-07-21 13:00:00,57.96,57.97,57.95,57.96,19004.0,48.8723,48.8807,48.8639,48.8723,19004.0
2017-07-21 13:05:00,57.96,58.0,57.96,58.0,19153.0,48.8723,48.906,48.8723,48.906,19153.0
2017-07-21 13:10:00,58.0,58.03,57.99,58.0,22848.0,48.906,48.9313,48.8976,48.906,22848.0
2017-07-21 13:15:00,58.0,58.02,58.0,58.0,15302.0,48.906,48.9229,48.906,48.906,15302.0
2017-07-21 13:20:00,58.01,58.02,58.0,58.02,14024.0,48.9145,48.9229,48.906,48.9229,14024.0
2017-07-21 13:25:00,58.02,58.04,58.01,58.02,26544.0,48.9229,48.9397,48.9145,48.9229,26544.0
2017-07-21 13:30:00,58.02,58.02,57.99,58.0,19971.0,48.9229,48.9229,48.8976,48.906,19971.0
2017-07-21 13:35:00,58.0,58.01,57.99,58.01,17179.0,48.906,48.9145,48.8976,48.9145,17179.0
2017-07-21 13:40:00,58.01,58.02,57.97,57.98,31206.0,48.9145,48.9229,48.8807,48.8892,31206.0
2017-07-21 13:45:00,57.98,57.99,57.96,57.97,20933.0,48.8892,48.8976,48.8723,48.8807,20933.0
2017-07-21 13:50:00,57.97,57.98,57.95,57.97,22963.0,48.8807,48.8892,48.8639,48.8807,22963.0
2017-07-21 13:55:00,57.97,58.01,57.97,58.0,40350.0,48.8807,48.9145,48.8807,48.906,40350.0
2017-07-21 14:00:00,58.01,58.01,57.97,58.0,70088.0,48.9145,48.9145,48.8807,48.906,70088.0
2017-07-21 14:05:00,58.0,58.0,57.98,57.98,19487.0,48.906,48.906,48.8892,48.8892,19487.0
2017-07-21 14:10:00,57.98,58.01,57.98,58.0,42434.0,48.8892,48.9145,48.8892,48.906,42434.0
2017-07-21 14:15:00,58.0,58.01,57.97,58.0,250235.0,48.906,48.9145,48.8807,48.906,250235.0
2017-07-21 14:20:00,58.0,58.03,57.99,58.01,54225.0,48.906,48.9313,48.8976,48.9145,54225.0
2017-07-21 14:25:00,58.0,58.01,57.96,57.97,34290.0,48.906,48.9145,48.8723,48.8807,34290.0
2017-07-21 14:30:00,57.97,58.01,57.96,57.97,44988.0,48.8807,48.9145,48.8723,48.8807,44988.0
2017-07-21 14:35:00,57.98,57.98,57.92,57.94,40083.0,48.8892,48.8892,48.8386,48.8554,40083.0
2017-07-21 14:40:00,57.93,57.96,57.93,57.94,102273.0,48.847,48.8723,48.847,48.8554,102273.0
2017-07-21 14:45:00,57.94,57.97,57.94,57.97,37857.0,48.8554,48.8807,48.8554,48.8807,37857.0
2017-07-21 14:50:00,57.96,57.97,57.94,57.95,37242.0,48.8723,48.8807,48.8554,48.8639,37242.0
2017-07-21 14:55:00,57.95,57.95,57.93,57.94,55855.0,48.8639,48.8639,48.847,48.8554,55855.0
2017-07-21 15:00:00,57.95,57.96,57.92,57.93,79430.0,48.8639,48.8723,48.8386,48.847,79430.0
2017-07-21 15:05:00,57.94,57.96,57.93,57.95,36931.0,48.8554,48.8723,48.847,48.8639,36931.0
2017-07-21 15:10:00,57.96,57.97,57.93,57.94,53163.0,48.8723,48.8807,48.847,48.8554,53163.0
2017-07-21 15:15:00,57.94,57.95,57.92,57.92,44701.0,48.8554,48.8639,48.8386,48.8386,44701.0
2017-07-21 15:20:00,57.93,57.93,57.91,57.92,57945.0,48.847,48.847,48.8301,48.8386,57945.0
2017-07-21 15:25:00,57.92,57.93,57.9,57.92,81942.0,48.8386,48.847,48.8217,48.8386,81942.0
2017-07-21 15:30:00,57.93,57.94,57.91,57.92,93026.0,48.847,48.8554,48.8301,48.8386,93026.0
2017-07-21 15:35:00,57.92,57.92,57.83,57.86,171285.0,48.8386,48.8386,48.7627,48.788,171285.0
2017-07-21 15:40:00,57.85,57.89,57.85,57.89,129575.0,48.7795,48.8133,48.7795,48.8133,129575.0
2017-07-21 15:45:00,57.89,57.98,57.88,57.97,137122.0,48.8133,48.8892,48.8048,48.8807,137122.0
2017-07-21 15:50:00,57.98,58.02,57.95,58.0,305546.0,48.8892,48.9229,48.8639,48.906,305546.0
2017-07-21 15:55:00,58.0,58.01,57.93,57.98,589706.0,48.906,48.9145,48.847,48.8892,589706.0
2017-07-24 09:30:00,58.0,58.25,57.95,58.24,220559.0,48.906,49.1168,48.8639,49.1084,220559.0
2017-07-24 09:35:00,58.23,58.23,58.03,58.07,75112.0,49.1,49.1,48.9313,48.965,75112.0
2017-07-24 09:40:00,58.07,58.09,57.97,58.04,107486.0,48.965,48.9819,48.8807,48.9397,107486.0
2017-07-24 09:45:00,58.04,58.05,57.98,58.01,90263.0,48.9397,48.9482,48.8892,48.9145,90263.0
2017-07-24 09:50:00,58.0,58.04,57.98,58.02,46959.0,48.906,48.9397,48.8892,48.9229,46959.0
2017-07-24 09:55:00,58.02,58.04,58.0,58.02,58277.0,48.9229,48.9397,48.906,48.9229,58277.0
2017-07-24 10:00:00,58.01,58.04,57.99,58.01,149848.0,48.9145,48.9397,48.8976,48.9145,149848.0
2017-07-24 10:05:00,58.01,58.02,57.94,57.96,49047.0,48.9145,48.9229,48.8554,48.8723,49047.0
2017-07-24 10:10:00,57.97,58.02,57.95,58.0,110405.0,48.8807,48.9229,48.8639,48.906,110405.0
2017-07-24 10:15:00,58.0,58.12,57.98,58.11,89561.0,48.906,49.0072,48.8892,48.9988,89561.0
2017-07-24 10:20:00,58.11,58.19,58.09,58.19,60735.0,48.9988,49.0662,48.9819,49.0662,60735.0
2017-07-24 10:25:00,58.18,58.22,58.13,58.14,77862.0,49.0578,49.0915,49.0156,49.0241,77862.0
2017-07-24 10:30:00,58.14,58.14,58.03,58.08,61630.0,49.0241,49.0241,48.9313,48.9735,61630.0
2017-07-24 10:35:00,58.08,58.14,58.07,58.11,56986.0,48.9735,49.0241,48.965,48.9988,56986.0
2017-07-24 10:40:00,58.11,58.12,58.03,58.03,61768.0,48.9988,49.0072,48.9313,48.9313,61768.0
2017-07-24 10:45:00,58.03,58.13,58.03,58.11,60983.0,48.9313,49.0156,48.9313,48.9988,60983.0
2017-07-24 10:50:00,58.11,58.15,58.1,58.13,57526.0,48.9988,49.0325,48.9903,49.0156,57526.0
2017-07-24 10:55:00,58.12,58.16,58.05,58.05,88892.0,49.0072,49.0409,48.9482,48.9482,88892.0
2017-07-24 11:00:00,58.05,58.06,57.97,57.98,63419.0,48.9482,48.9566,48.8807,48.8892,63419.0
2017-07-24 11:05:00,57.98,58.03,57.97,57.99,63856.0,48.8892,48.9313,48.8807,48.8976,63856.0
2017-07-24 11:10:00,57.99,58.0,57.93,57.99,112822.0,48.8976,48.906,48.847,48.8976,112822.0
2017-07-24 11:15:00,57.98,58.03,57.96,57.96,52034.0,48.8892,48.9313,48.8723,48.8723,52034.0
2017-07-24 11:20:00,57.96,58.0,57.95,57.98,55679.0,48.8723,48.906,48.8639,48.8892,55679.0
2017-07-24 11:25:00,57.98,57.99,57.94,57.95,30547.0,48.8892,48.8976,48.8554,48.8639,30547.0
2017-07-24 11:30:00,57.95,58.02,57.94,58.02,58347.0,48.8639,48.9229,48.8554,48.9229,58347.0
2017-07-24 11:35:00,58.01,58.02,58.0,58.01,44312.0,48.9145,48.9229,48.906,48.9145,44312.0
2017-07-24 11:40:00,58.02,58.04,58.01,58.02,35004.0,48.9229,48.9397,48.9145,48.9229,35004.0
2017-07-24 11:45:00,58.02,58.04,57.99,58.01,85573.0,48.9229,48.9397,48.8976,48.9145,85573.0
2017-07-24 11:50:00,58.01,58.05,58.0,58.05,27165.0,48.9145,48.9482,48.906,48.9482,27165.0
2017-07-24 11:55:00,58.04,58.08,58.04,58.05,91833.0,48.9397,48.9735,48.9397,48.9482,91833.0
2017-07-24 12:00:00,58.04,58.11,58.04,58.1,77048.0,48.9397,48.9988,48.9397,48.9903,77048.0
2017-07-24 12:05:00,58.1,58.12,58.08,58.11,40297.0,48.9903,49.0072,48.9735,48.9988,40297.0
2017-07-24 12:10:00,58.11,58.11,58.07,58.08,45204.0,48.9988,48.9988,48.965,48.9735,45204.0
2017-07-24 12:15:00,58.08,58.08,58.04,58.05,43247.0,48.9735,48.9735,48.9397,48.9482,43247.0
2017-07-24 12:20:00,58.05,58.06,58.04,58.05,35295.0,48.9482,48.9566,48.9397,48.9482,35295.0
2017-07-24 12:25:00,58.05,58.07,58.04,58.05,27851.0,48.9482,48.965,48.9397,48.9482,27851.0
2017-07-24 12:30:00,58.05,58.07,58.02,58.04,105576.0,48.9482,48.965,48.9229,48.9397,105576.0
2017-07-24 12:35:00,58.04,58.04,57.99,57.99,37510.0,48.9397,48.9397,48.8976,48.8976,37510.0
2017-07-24 12:40:00,57.99,58.02,57.99,58.01,20530.0,48.8976,48.9229,48.8976,48.9145,20530.0
2017-07-24 12:45:00,58.02,58.02,57.98,57.99,19144.0,48.9229,48.9229,48.8892,48.8976,19144.0
2017-07-24 12:50:00,57.99,58.0,57.95,58.0,129705.0,48.8976,48.906,48.8639,48.906,129705.0
2017-07-24 12:55:00,58.0,58.0,57.97,58.0,57878.0,48.906,48.906,48.8807,48.906,57878.0
2017-07-24 13:00:00,57.99,58.05,57.99,58.04,70725.0,48.8976,48.9482,48.8976,48.9397,70725.0
2017-07-24 13:05:00,58.04,58.06,58.02,58.05,37340.0,48.9397,48.9566,48.9229,48.9482,37340.0
2017-07-24 13:10:00,58.05,58.05,58.02,58.05,32027.0,48.9482,48.9482,48.9229,48.9482,32027.0
2017-07-24 13:15:00,58.05,58.06,58.03,58.06,48168.0,48.9482,48.9566,48.9313,48.9566,48168.0
2017-07-24 13:20:00,58.06,58.06,58.04,58.05,33275.0,48.9566,48.9566,48.9397,48.9482,33275.0
2017-07-24 13:25:00,58.04,58.05,58.03,58.05,29823.0,48.9397,48.9482,48.9313,48.9482,29823.0
2017-07-24 13:30:00,58.05,58.05,58.04,58.05,22991.0,48.9482,48.9482,48.9397,48.9482,22991.0
2017-07-24 13:35:00,58.05,58.05,58.01,58.02,31875.0,48.9482,48.9482,48.9145,48.9229,31875.0
2017-07-24 13:40:00,58.02,58.06,58.01,58.05,45150.0,48.9229,48.9566,48.9145,48.9482,45150.0
2017-07-24 13:45:00,58.06,58.06,58.02,58.06,55034.0,48.9566,48.9566,48.9229,48.9566,55034.0
2017-07-24 13:50:00,58.06,58.06,58.04,58.04,28259.0,48.9566,48.9566,48.9397,48.9397,28259.0
2017-07-24 13:55:00,58.04,58.04,58.0,58.01,23329.0,48.9397,48.9397,48.906,48.9145,23329.0
2017-07-24 14:00:00,58.0,58.06,57.99,58.06,128345.0,48.906,48.9566,48.8976,48.9566,128345.0
2017-07-24 14:05:00,58.07,58.19,58.06,58.19,72314.0,48.965,49.0662,48.9566,49.0662,72314.0
2017-07-24 14:10:00,58.18,58.19,58.14,58.14,61600.0,49.0578,49.0662,49.0241,49.0241,61600.0
2017-07-24 14:15:00,58.15,58.15,58.11,58.11,41138.0,49.0325,49.0325,48.9988,48.9988,41138.0
2017-07-24 14:20:00,58.11,58.14,58.07,58.14,205914.0,48.9988,49.0241,48.965,49.0241,205914.0
2017-07-24 14:25:00,58.13,58.14,58.11,58.12,142186.0,49.0156,49.0241,48.9988,49.0072,142186.0
2017-07-24 14:30:00,58.11,58.12,58.07,58.07,23617.0,48.9988,49.0072,48.965,48.965,23617.0
2017-07-24 14:35:00,58.07,58.09,58.03,58.06,153230.0,48.965,48.9819,48.9313,48.9566,153230.0
2017-07-24 14:40:00,58.05,58.06,58.04,58.05,31449.0,48.9482,48.9566,48.9397,48.9482,31449.0
2017-07-24 14:45:00,58.05,58.1,58.02,58.1,71242.0,48.9482,48.9903,48.9229,48.9903,71242.0
2017-07-24 14:50:00,58.1,58.15,58.09,58.12,59044.0,48.9903,49.0325,48.9819,49.0072,59044.0
2017-07-24 14:55:00,58.12,58.12,58.09,58.1,22138.0,49.0072,49.0072,48.9819,48.9903,22138.0
2017-07-24 15:00:00,58.09,58.1,58.02,58.06,56633.0,48.9819,48.9903,48.9229,48.9566,56633.0
2017-07-24 15:05:00,58.06,58.08,58.05,58.05,42338.0,48.9566,48.9735,48.9482,48.9482,42338.0
2017-07-24 15:10:00,58.05,58.1,58.05,58.08,49885.0,48.9482,48.9903,48.9482,48.9735,49885.0
2017-07-24 15:15:00,58.08,58.1,58.07,58.1,38051.0,48.9735,48.9903,48.965,48.9903,38051.0
2017-07-24 15:20:00,58.1,58.1,58.04,58.1,70214.0,48.9903,48.9903,48.9397,48.9903,70214.0
2017-07-24 15:25:00,58.1,58.11,58.08,58.09,53439.0,48.9903,48.9988,48.9735,48.9819,53439.0
2017-07-24 15:30:00,58.1,58.1,58.08,58.09,27755.0,48.9903,48.9903,48.9735,48.9819,27755.0
2017-07-24 15:35:00,58.08,58.09,58.03,58.05,78488.0,48.9735,48.9819,48.9313,48.9482,78488.0
2017-07-24 15:40:00,58.04,58.11,58.04,58.06,142873.0,48.9397,48.9988,48.9397,48.9566,142873.0
2017-07-24 15:45:00,58.06,58.06,58.0,58.02,108039.0,48.9566,48.9566,48.906,48.9229,108039.0
2017-07-24 15:50:00,58.03,58.05,57.99,58.03,168311.0,48.9313,48.9482,48.8976,48.9313,168311.0
2017-07-24 15:55:00,58.02,58.04,57.99,58.03,364674.0,48.9229,48.9397,48.8976,48.9313,364674.0
2017-07-25 09:30:00,58.29,58.46,58.0,58.12,384942.0,49.1506,49.2939,48.906,49.0072,384942.0
2017-07-25 09:35:00,58.12,58.28,58.04,58.25,167393.0,49.0072,49.1421,48.9397,49.1168,167393.0
2017-07-25 09:40:00,58.26,58.27,58.09,58.11,144711.0,49.1253,49.1337,48.9819,48.9988,144711.0
2017-07-25 09:45:00,58.1,58.17,58.04,58.1,97292.0,48.9903,49.0494,48.9397,48.9903,97292.0
2017-07-25 09:50:00,58.1,58.19,58.07,58.15,95316.0,48.9903,49.0662,48.965,49.0325,95316.0
2017-07-25 09:55:00,58.14,58.15,58.06,58.1,82355.0,49.0241,49.0325,48.9566,48.9903,82355.0
2017-07-25 10:00:00,58.1,58.11,57.98,58.1,158648.0,48.9903,48.9988,48.8892,48.9903,158648.0
2017-07-25 10:05:00,58.1,58.14,58.08,58.08,47670.0,48.9903,49.0241,48.9735,48.9735,47670.0
2017-07-25 10:10:00,58.09,58.16,58.08,58.11,42522.0,48.9819,49.0409,48.9735,48.9988,42522.0
2017-07-25 10:15:00,58.11,58.2,58.1,58.14,58523.0,48.9988,49.0747,48.9903,49.0241,58523.0
2017-07-25 10:20:00,58.14,58.19,58.12,58.14,38592.0,49.0241,49.0662,49.0072,49.0241,38592.0
2017-07-25 10:25:00,58.15,58.18,58.13,58.15,36589.0,49.0325,49.0578,49.0156,49.0325,36589.0
2017-07-25 10:30:00,58.15,58.22,58.14,58.18,51049.0,49.0325,49.0915,49.0241,49.0578,51049.0
2017-07-25 10:35:00,58.17,58.24,58.15,58.21,69101.0,49.0494,49.1084,49.0325,49.0831,69101.0
2017-07-25 10:40:00,58.22,58.28,58.21,58.28,35759.0,49.0915,49.1421,49.0831,49.1421,35759.0
2017-07-25 10:45:00,58.27,58.36,58.27,58.33,109537.0,49.1337,49.2096,49.1337,49.1843,109537.0
2017-07-25 10:50:00,58.33,58.38,58.33,58.34,43800.0,49.1843,49.2264,49.1843,49.1927,43800.0
2017-07-25 10:55:00,58.34,58.35,58.31,58.33,38980.0,49.1927,49.2011,49.1674,49.1843,38980.0
2017-07-25 11:00:00,58.32,58.39,58.29,58.39,70114.0,49.1758,49.2349,49.1506,49.2349,70114.0
2017-07-25 11:05:00,58.39,58.45,58.36,58.45,47758.0,49.2349,49.2855,49.2096,49.2855,47758.0
2017-07-25 11:10:00,58.45,58.51,58.44,58.46,77192.0,49.2855,49.3361,49.277,49.2939,77192.0
2017-07-25 11:15:00,58.46,58.5,58.42,58.5,56422.0,49.2939,49.3276,49.2602,49.3276,56422.0
2017-07-25 11:20:00,58.5,58.52,58.44,58.5,82021.0,49.3276,49.3445,49.277,49.3276,82021.0
2017-07-25 11:25:00,58.5,58.63,58.49,58.63,84523.0,49.3276,49.4372,49.3192,49.4372,84523.0
2017-07-25 11:30:00,58.64,58.64,58.51,58.52,69301.0,49.4457,49.4457,49.3361,49.3445,69301.0
2017-07-25 11:35:00,58.5,58.57,58.49,58.55,44159.0,49.3276,49.3866,49.3192,49.3698,44159.0
2017-07-25 11:40:00,58.55,58.64,58.55,58.62,67473.0,49.3698,49.4457,49.3698,49.4288,67473.0
2017-07-25 11:45:00,58.61,58.67,58.59,58.67,81089.0,49.4204,49.471,49.4035,49.471,81089.0
2017-07-25 11:50:00,58.67,58.75,58.67,58.68,124226.0,49.471,49.5384,49.471,49.4794,124226.0
2017-07-25 11:55:00,58.67,58.71,58.65,58.67,33719.0,49.471,49.5047,49.4541,49.471,33719.0
2017-07-25 12:00:00,58.67,58.84,58.67,58.81,79857.0,49.471,49.6143,49.471,49.589,79857.0
2017-07-25 12:05:00,58.82,58.82,58.77,58.79,49820.0,49.5975,49.5975,49.5553,49.5722,49820.0
2017-07-25 12:10:00,58.78,58.78,58.69,58.72,55675.0,49.5637,49.5637,49.4878,49.5131,55675.0
2017-07-25 12:15:00,58.72,58.75,58.69,58.73,38454.0,49.5131,49.5384,49.4878,49.5216,38454.0
2017-07-25 12:20:00,58.73,58.75,58.68,58.7,38978.0,49.5216,49.5384,49.4794,49.4963,38978.0
2017-07-25 12:25:00,58.7,58.75,58.67,58.75,54261.0,49.4963,49.5384,49.471,49.5384,54261.0
2017-07-25 12:30:00,58.75,58.76,58.71,58.74,52170.0,49.5384,49.5469,49.5047,49.53,52170.0
2017-07-25 12:35:00,58.73,58.75,58.67,58.67,51481.0,49.5216,49.5384,49.471,49.471,51481.0
2017-07-25 12:40:00,58.68,58.7,58.65,58.65,22032.0,49.4794,49.4963,49.4541,49.4541,22032.0
2017-07-25 12:45:00,58.65,58.66,58.63,58.64,19827.0,49.4541,49.4625,49.4372,49.4457,19827.0
2017-07-25 12:50:00,58.64,58.69,58.63,58.69,32681.0,49.4457,49.4878,49.4372,49.4878,32681.0
2017-07-25 12:55:00,58.69,58.7,58.65,58.65,24685.0,49.4878,49.4963,49.4541,49.4541,24685.0
2017-07-25 13:00:00,58.66,58.66,58.64,58.64,14121.0,49.4625,49.4625,49.4457,49.4457,14121.0
2017-07-25 13:05:00,58.64,58.67,58.62,58.67,31378.0,49.4457,49.471,49.4288,49.471,31378.0
2017-07-25 13:10:00,58.67,58.69,58.66,58.69,14108.0,49.471,49.4878,49.4625,49.4878,14108.0
2017-07-25 13:15:00,58.68,58.69,58.66,58.68,16395.0,49.4794,49.4878,49.4625,49.4794,16395.0
2017-07-25 13:20:00,58.67,58.69,58.67,58.69,25125.0,49.471,49.4878,49.471,49.4878,25125.0
2017-07-25 13:25:00,58.69,58.72,58.68,58.71,37146.0,49.4878,49.5131,49.4794,49.5047,37146.0
2017-07-25 13:30:00,58.72,58.76,58.72,58.75,54769.0,49.5131,49.5469,49.5131,49.5384,54769.0
2017-07-25 13:35:00,58.75,58.8,58.74,58.8,34804.0,49.5384,49.5806,49.53,49.5806,34804.0
2017-07-25 13:40:00,58.8,58.83,58.79,58.81,24989.0,49.5806,49.6059,49.5722,49.589,24989.0
2017-07-25 13:45:00,58.81,58.83,58.77,58.78,33313.0,49.589,49.6059,49.5553,49.5637,33313.0
2017-07-25 13:50:00,58.79,58.8,58.77,58.79,19052.0,49.5722,49.5806,49.5553,49.5722,19052.0
2017-07-25 13:55:00,58.79,58.81,58.74,58.75,53711.0,49.5722,49.589,49.53,49.5384,53711.0
2017-07-25 14:00:00,58.75,58.75,58.71,58.73,25004.0,49.5384,49.5384,49.5047,49.5216,25004.0
2017-07-25 14:05:00,58.72,58.75,58.71,58.71,45203.0,49.5131,49.5384,49.5047,49.5047,45203.0
2017-07-25 14:10:00,58.72,58.76,58.72,58.75,24827.0,49.5131,49.5469,49.5131,49.5384,24827.0
2017-07-25 14:15:00,58.76,58.79,58.74,58.75,44635.0,49.5469,49.5722,49.53,49.5384,44635.0
2017-07-25 14:20:00,58.74,58.75,58.73,58.74,17286.0,49.53,49.5384,49.5216,49.53,17286.0
2017-07-25 14:25:00,58.75,58.77,58.72,58.72,42573.0,49.5384,49.5553,49.5131,49.5131,42573.0
2017-07-25 14:30:00,58.72,58.73,58.68,58.68,44765.0,49.5131,49.5216,49.4794,49.4794,44765.0
2017-07-25 14:35:00,58.68,58.68,58.61,58.64,44642.0,49.4794,49.4794,49.4204,49.4457,44642.0
2017-07-25 14:40:00,58.63,58.71,58.63,58.68,118101.0,49.4372,49.5047,49.4372,49.4794,118101.0
2017-07-25 14:45:00,58.68,58.69,58.64,58.65,86686.0,49.4794,49.4878,49.4457,49.4541,86686.0
2017-07-25 14:50:00,58.66,58.69,58.65,58.67,55071.0,49.4625,49.4878,49.4541,49.471,55071.0
2017-07-25 14:55:00,58.68,58.68,58.61,58.66,42460.0,49.4794,49.4794,49.4204,49.4625,42460.0
2017-07-25 15:00:00,58.66,58.69,58.64,58.65,28678.0,49.4625,49.4878,49.4457,49.4541,28678.0
2017-07-25 15:05:00,58.66,58.68,58.65,58.67,34207.0,49.4625,49.4794,49.4541,49.471,34207.0
2017-07-25 15:10:00,58.68,58.71,58.66,58.69,54444.0,49.4794,49.5047,49.4625,49.4878,54444.0
2017-07-25 15:15:00,58.69,58.71,58.65,58.66,61338.0,49.4878,49.5047,49.4541,49.4625,61338.0
2017-07-25 15:20:00,58.65,58.67,58.59,58.63,59000.0,49.4541,49.471,49.4035,49.4372,59000.0
2017-07-25 15:25:00,58.63,58.63,58.56,58.57,52489.0,49.4372,49.4372,49.3782,49.3866,52489.0
2017-07-25 15:30:00,58.56,58.61,58.54,58.59,94588.0,49.3782,49.4204,49.3614,49.4035,94588.0
2017-07-25 15:35:00,58.59,58.64,58.56,58.6,93270.0,49.4035,49.4457,49.3782,49.4119,93270.0
2017-07-25 15:40:00,58.6,58.6,58.55,58.59,105250.0,49.4119,49.4119,49.3698,49.4035,105250.0
2017-07-25 15:45:00,58.59,58.61,58.57,58.57,117289.0,49.4035,49.4204,49.3866,49.3866,117289.0
2017-07-25 15:50:00,58.57,58.6,58.53,58.58,158878.0,49.3866,49.4119,49.3529,49.3951,158878.0
2017-07-25 15:55:00,58.58,58.59,58.52,58.56,436293.0,49.3951,49.4035,49.3445,49.3782,436293.0
2017-07-26 09:30:00,58.8,58.84,58.6,58.61,216365.0,49.5806,49.6143,49.4119,49.4204,216365.0
2017-07-26 09:35:00,58.61,58.62,58.52,58.57,146182.0,49.4204,49.4288,49.3445,49.3866,146182.0
2017-07-26 09:40:00,58.55,58.57,58.35,58.43,142886.0,49.3698,49.3866,49.2011,49.2686,142886.0
2017-07-26 09:45:00,58.43,58.49,58.37,58.48,61846.0,49.2686,49.3192,49.218,49.3108,61846.0
2017-07-26 09:50:00,58.48,58.48,58.37,58.4,67793.0,49.3108,49.3108,49.218,49.2433,67793.0
2017-07-26 09:55:00,58.4,58.41,58.32,58.34,59054.0,49.2433,49.2517,49.1758,49.1927,59054.0
2017-07-26 10:00:00,58.34,58.35,58.24,58.28,107382.0,49.1927,49.2011,49.1084,49.1421,107382.0
2017-07-26 10:05:00,58.28,58.32,58.24,58.32,75628.0,49.1421,49.1758,49.1084,49.1758,75628.0
2017-07-26 10:10:00,58.32,58.34,58.25,58.3,44353.0,49.1758,49.1927,49.1168,49.159,44353.0
2017-07-26 10:15:00,58.3,58.38,58.29,58.34,73416.0,49.159,49.2264,49.1506,49.1927,73416.0
2017-07-26 10:20:00,58.34,58.37,58.32,58.34,45571.0,49.1927,49.218,49.1758,49.1927,45571.0
2017-07-26 10:25:00,58.34,58.34,58.28,58.3,39211.0,49.1927,49.1927,49.1421,49.159,39211.0
2017-07-26 10:30:00,58.31,58.31,58.23,58.3,71628.0,49.1674,49.1674,49.1,49.159,71628.0
2017-07-26 10:35:00,58.3,58.34,58.26,58.34,56325.0,49.159,49.1927,49.1253,49.1927,56325.0
2017-07-26 10:40:00,58.34,58.38,58.32,58.37,71353.0,49.1927,49.2264,49.1758,49.218,71353.0
2017-07-26 10:45:00,58.37,58.44,58.36,58.42,108436.0,49.218,49.277,49.2096,49.2602,108436.0
2017-07-26 10:50:00,58.42,58.48,58.41,58.47,35477.0,49.2602,49.3108,49.2517,49.3023,35477.0
2017-07-26 10:55:00,58.47,58.5,58.42,58.44,62605.0,49.3023,49.3276,49.2602,49.277,62605.0
2017-07-26 11:00:00,58.43,58.47,58.43,58.45,43888.0,49.2686,49.3023,49.2686,49.2855,43888.0
2017-07-26 11:05:00,58.44,58.46,58.41,58.41,76796.0,49.277,49.2939,49.2517,49.2517,76796.0
2017-07-26 11:10:00,58.41,58.42,58.36,58.4,80139.0,49.2517,49.2602,49.2096,49.2433,80139.0
2017-07-26 11:15:00,58.39,58.41,58.35,58.38,48574.0,49.2349,49.2517,49.2011,49.2264,48574.0
2017-07-26 11:20:00,58.38,58.41,58.33,58.34,110646.0,49.2264,49.2517,49.1843,49.1927,110646.0
2017-07-26 11:25:00,58.34,58.35,58.31,58.33,46862.0,49.1927,49.2011,49.1674,49.1843,46862.0
2017-07-26 11:30:00,58.32,58.35,58.32,58.34,46274.0,49.1758,49.2011,49.1758,49.1927,46274.0
2017-07-26 11:35:00,58.35,58.37,58.3,58.36,60969.0,49.2011,49.218,49.159,49.2096,60969.0
2017-07-26 11:40:00,58.36,58.37,58.35,58.37,29182.0,49.2096,49.218,49.2011,49.218,29182.0
2017-07-26 11:45:00,58.37,58.4,58.35,58.36,61059.0,49.218,49.2433,49.2011,49.2096,61059.0
2017-07-26 11:50:00,58.35,58.36,58.34,58.34,44604.0,49.2011,49.2096,49.1927,49.1927,44604.0
2017-07-26 11:55:00,58.34,58.35,58.26,58.33,75908.0,49.1927,49.2011,49.1253,49.1843,75908.0
2017-07-26 12:00:00,58.34,58.34,58.31,58.33,65381.0,49.1927,49.1927,49.1674,49.1843,65381.0
2017-07-26 12:05:00,58.32,58.35,58.32,58.33,45703.0,49.1758,49.2011,49.1758,49.1843,45703.0
2017-07-26 12:10:00,58.32,58.33,58.24,58.25,97535.0,49.1758,49.1843,49.1084,49.1168,97535.0
2017-07-26 12:15:00,58.25,58.29,58.25,58.29,53731.0,49.1168,49.1506,49.1168,49.1506,53731.0
2017-07-26 12:20:00,58.29,58.31,58.27,58.3,83597.0,49.1506,49.1674,49.1337,49.159,83597.0
2017-07-26 12:25:00,58.3,58.31,58.23,58.24,38786.0,49.159,49.1674,49.1,49.1084,38786.0
2017-07-26 12:30:00,58.24,58.31,58.24,58.31,71565.0,49.1084,49.1674,49.1084,49.1674,71565.0
2017-07-26 12:35:00,58.3,58.32,58.28,58.3,32453.0,49.159,49.1758,49.1421,49.159,32453.0
2017-07-26 12:40:00,58.29,58.3,58.25,58.27,24106.0,49.1506,49.159,49.1168,49.1337,24106.0
2017-07-26 12:45:00,58.27,58.27,58.19,58.21,71158.0,49.1337,49.1337,49.0662,49.0831,71158.0
2017-07-26 12:50:00,58.2,58.24,58.2,58.21,35871.0,49.0747,49.1084,49.0747,49.0831,35871.0
2017-07-26 12:55:00,58.21,58.22,58.18,58.19,41202.0,49.0831,49.0915,49.0578,49.0662,41202.0
2017-07-26 13:00:00,58.18,58.18,58.15,58.15,27164.0,49.0578,49.0578,49.0325,49.0325,27164.0
2017-07-26 13:05:00,58.16,58.18,58.13,58.13,47333.0,49.0409,49.0578,49.0156,49.0156,47333.0
2017-07-26 13:10:00,58.14,58.15,58.11,58.15,53725.0,49.0241,49.0325,48.9988,49.0325,53725.0
2017-07-26 13:15:00,58.15,58.22,58.14,58.2,164706.0,49.0325,49.0915,49.0241,49.0747,164706.0
2017-07-26 13:20:00,58.2,58.24,58.19,58.22,35708.0,49.0747,49.1084,49.0662,49.0915,35708.0
2017-07-26 13:25:00,58.22,58.23,58.2,58.2,30838.0,49.0915,49.1,49.0747,49.0747,30838.0
2017-07-26 13:30:00,58.2,58.22,58.16,58.17,36648.0,49.0747,49.0915,49.0409,49.0494,36648.0
2017-07-26 13:35:00,58.17,58.21,58.16,58.18,64712.0,49.0494,49.0831,49.0409,49.0578,64712.0
2017-07-26 13:40:00,58.18,58.2,58.17,58.18,34616.0,49.0578,49.0747,49.0494,49.0578,34616.0
2017-07-26 13:45:00,58.17,58.19,58.15,58.15,34460.0,49.0494,49.0662,49.0325,49.0325,34460.0
2017-07-26 13:50:00,58.16,58.16,58.07,58.08,89569.0,49.0409,49.0409,48.965,48.9735,89569.0
2017-07-26 13:55:00,58.08,58.11,58.01,58.1,116780.0,48.9735,48.9988,48.9145,48.9903,116780.0
2017-07-26 14:00:00,58.09,58.13,58.05,58.11,67302.0,48.9819,49.0156,48.9482,48.9988,67302.0
2017-07-26 14:05:00,58.12,58.12,58.06,58.08,54581.0,49.0072,49.0072,48.9566,48.9735,54581.0
2017-07-26 14:10:00,58.07,58.11,58.07,58.1,94590.0,48.965,48.9988,48.965,48.9903,94590.0
2017-07-26 14:15:00,58.09,58.1,58.04,58.04,62120.0,48.9819,48.9903,48.9397,48.9397,62120.0
2017-07-26 14:20:00,58.04,58.05,57.97,57.98,112547.0,48.9397,48.9482,48.8807,48.8892,112547.0
2017-07-26 14:25:00,57.97,58.0,57.96,57.99,59240.0,48.8807,48.906,48.8723,48.8976,59240.0
2017-07-26 14:30:00,57.98,58.04,57.97,57.99,110742.0,48.8892,48.9397,48.8807,48.8976,110742.0
2017-07-26 14:35:00,57.99,58.04,57.98,58.04,59433.0,48.8976,48.9397,48.8892,48.9397,59433.0
2017-07-26 14:40:00,58.04,58.06,58.02,58.06,54971.0,48.9397,48.9566,48.9229,48.9566,54971.0
2017-07-26 14:45:00,58.06,58.06,58.0,58.01,143766.0,48.9566,48.9566,48.906,48.9145,143766.0
2017-07-26 14:50:00,58.02,58.02,57.9,57.94,130776.0,48.9229,48.9229,48.8217,48.8554,130776.0
2017-07-26 14:55:00,57.94,57.94,57.79,57.79,121359.0,48.8554,48.8554,48.7289,48.7289,121359.0
2017-07-26 15:00:00,57.79,57.88,57.78,57.88,76330.0,48.7289,48.8048,48.7205,48.8048,76330.0
2017-07-26 15:05:00,57.88,57.89,57.84,57.84,116793.0,48.8048,48.8133,48.7711,48.7711,116793.0
2017-07-26 15:10:00,57.85,57.86,57.79,57.85,143761.0,48.7795,48.788,48.7289,48.7795,143761.0
2017-07-26 15:15:00,57.85,57.87,57.83,57.86,87856.0,48.7795,48.7964,48.7627,48.788,87856.0
2017-07-26 15:20:00,57.86,57.87,57.82,57.86,135267.0,48.788,48.7964,48.7542,48.788,135267.0
2017-07-26 15:25:00,57.86,57.88,57.85,57.87,73188.0,48.788,48.8048,48.7795,48.7964,73188.0
2017-07-26 15:30:00,57.88,57.89,57.87,57.89,110690.0,48.8048,48.8133,48.7964,48.8133,110690.0
2017-07-26 15:35:00,57.89,57.92,57.88,57.92,144984.0,48.8133,48.8386,48.8048,48.8386,144984.0
2017-07-26 15:40:00,57.92,57.95,57.91,57.94,168987.0,48.8386,48.8639,48.8301,48.8554,168987.0
2017-07-26 15:45:00,57.93,57.94,57.89,57.89,241608.0,48.847,48.8554,48.8133,48.8133,241608.0
2017-07-26 15:50:00,57.9,57.93,57.87,57.88,463444.0,48.8217,48.847,48.7964,48.8048,463444.0
2017-07-26 15:55:00,57.88,57.95,57.86,57.94,688693.0,48.8048,48.8639,48.788,48.8554,688693.0
2017-07-27 09:30:00,58.24,58.25,57.93,58.09,386983.0,49.1084,49.1168,48.847,48.9819,386983.0
2017-07-27 09:35:00,58.11,58.21,57.99,58.19,405331.0,48.9988,49.0831,48.8976,49.0662,405331.0
2017-07-27 09:40:00,58.19,58.29,58.08,58.24,169627.0,49.0662,49.1506,48.9735,49.1084,169627.0
2017-07-27 09:45:00,58.24,58.25,58.12,58.19,121946.0,49.1084,49.1168,49.0072,49.0662,121946.0
2017-07-27 09:50:00,58.2,58.21,58.11,58.17,145630.0,49.0747,49.0831,48.9988,49.0494,145630.0
2017-07-27 09:55:00,58.17,58.17,58.03,58.12,168674.0,49.0494,49.0494,48.9313,49.0072,168674.0
2017-07-27 10:00:00,58.11,58.16,58.04,58.05,160836.0,48.9988,49.0409,48.9397,48.9482,160836.0
2017-07-27 10:05:00,58.05,58.1,58.01,58.02,185551.0,48.9482,48.9903,48.9145,48.9229,185551.0
2017-07-27 10:10:00,58.03,58.11,57.96,58.11,191782.0,48.9313,48.9988,48.8723,48.9988,191782.0
2017-07-27 10:15:00,58.11,58.25,58.11,58.24,108914.0,48.9988,49.1168,48.9988,49.1084,108914.0
2017-07-27 10:20:00,58.23,58.44,58.23,58.43,184781.0,49.1,49.277,49.1,49.2686,184781.0
2017-07-27 10:25:00,58.44,58.67,58.37,58.55,276690.0,49.277,49.471,49.218,49.3698,276690.0
2017-07-27 10:30:00,58.54,58.56,58.49,58.51,146517.0,49.3614,49.3782,49.3192,49.3361,146517.0
2017-07-27 10:35:00,58.52,58.53,58.48,58.5,314572.0,49.3445,49.3529,49.3108,49.3276,314572.0
2017-07-27 10:40:00,58.5,58.54,58.45,58.53,388513.0,49.3276,49.3614,49.2855,49.3529,388513.0
2017-07-27 10:45:00,58.53,58.53,58.41,58.45,106087.0,49.3529,49.3529,49.2517,49.2855,106087.0
2017-07-27 10:50:00,58.44,58.49,58.35,58.46,99184.0,49.277,49.3192,49.2011,49.2939,99184.0
2017-07-27 10:55:00,58.47,58.71,58.45,58.7,218604.0,49.3023,49.5047,49.2855,49.4963,218604.0
2017-07-27 11:00:00,58.71,58.77,58.64,58.73,229754.0,49.5047,49.5553,49.4457,49.5216,229754.0
2017-07-27 11:05:00,58.73,58.81,58.7,58.77,86783.0,49.5216,49.589,49.4963,49.5553,86783.0
2017-07-27 11:10:00,58.76,58.77,58.71,58.76,59096.0,49.5469,49.5553,49.5047,49.5469,59096.0
2017-07-27 11:15:00,58.75,58.83,58.72,58.83,86475.0,49.5384,49.6059,49.5131,49.6059,86475.0
2017-07-27 11:20:00,58.83,58.83,58.76,58.8,238340.0,49.6059,49.6059,49.5469,49.5806,238340.0
2017-07-27 11:25:00,58.79,58.98,58.78,58.98,151788.0,49.5722,49.7324,49.5637,49.7324,151788.0
2017-07-27 11:30:00,58.97,59.02,58.96,59.02,158491.0,49.7239,49.7661,49.7155,49.7661,158491.0
2017-07-27 11:35:00,59.02,59.03,58.93,59.0,199079.0,49.7661,49.7745,49.6902,49.7492,199079.0
2017-07-27 11:40:00,59.0,59.01,58.92,58.93,121750.0,49.7492,49.7577,49.6818,49.6902,121750.0
2017-07-27 11:45:00,58.92,58.98,58.89,58.89,211411.0,49.6818,49.7324,49.6565,49.6565,211411.0
2017-07-27 11:50:00,58.89,58.93,58.86,58.87,71260.0,49.6565,49.6902,49.6312,49.6396,71260.0
2017-07-27 11:55:00,58.87,58.96,58.86,58.95,74686.0,49.6396,49.7155,49.6312,49.7071,74686.0
2017-07-27 12:00:00,58.94,58.96,58.88,58.9,67809.0,49.6986,49.7155,49.648,49.6649,67809.0
2017-07-27 12:05:00,58.9,59.02,58.89,58.99,201566.0,49.6649,49.7661,49.6565,49.7408,201566.0
2017-07-27 12:10:00,59.0,59.06,58.96,59.06,81101.0,49.7492,49.7998,49.7155,49.7998,81101.0
2017-07-27 12:15:00,59.05,59.1,59.01,59.08,103397.0,49.7914,49.8335,49.7577,49.8167,103397.0
2017-07-27 12:20:00,59.08,59.09,59.0,59.04,92927.0,49.8167,49.8251,49.7492,49.783,92927.0
2017-07-27 12:25:00,59.04,59.08,59.0,59.07,75317.0,49.783,49.8167,49.7492,49.8083,75317.0
2017-07-27 12:30:00,59.08,59.1,58.96,58.99,123761.0,49.8167,49.8335,49.7155,49.7408,123761.0
2017-07-27 12:35:00,59.0,59.01,58.95,58.99,58001.0,49.7492,49.7577,49.7071,49.7408,58001.0
2017-07-27 12:40:00,58.98,59.03,58.91,58.97,85660.0,49.7324,49.7745,49.6733,49.7239,85660.0
2017-07-27 12:45:00,58.98,59.09,58.97,59.08,90280.0,49.7324,49.8251,49.7239,49.8167,90280.0
2017-07-27 12:50:00,59.07,59.15,59.04,59.12,146987.0,49.8083,49.8757,49.783,49.8504,146987.0
2017-07-27 12:55:00,59.12,59.18,59.03,59.12,219973.0,49.8504,49.901,49.7745,49.8504,219973.0
2017-07-27 13:00:00,59.12,59.17,59.06,59.1,156897.0,49.8504,49.8926,49.7998,49.8335,156897.0
2017-07-27 13:05:00,59.1,59.14,59.05,59.07,182347.0,49.8335,49.8673,49.7914,49.8083,182347.0
2017-07-27 13:10:00,59.09,59.1,58.94,58.98,181606.0,49.8251,49.8335,49.6986,49.7324,181606.0
2017-07-27 13:15:00,58.98,58.99,58.89,58.95,116076.0,49.7324,49.7408,49.6565,49.7071,116076.0
2017-07-27 13:20:00,58.95,59.03,58.75,58.79,285867.0,49.7071,49.7745,49.5384,49.5722,285867.0
2017-07-27 13:25:00,58.79,58.84,58.66,58.84,280416.0,49.5722,49.6143,49.4625,49.6143,280416.0
2017-07-27 13:30:00,58.83,58.93,58.79,58.85,193886.0,49.6059,49.6902,49.5722,49.6227,193886.0
2017-07-27 13:35:00,58.83,58.85,58.62,58.68,193531.0,49.6059,49.6227,49.4288,49.4794,193531.0
2017-07-27 13:40:00,58.67,58.77,58.62,58.72,114255.0,49.471,49.5553,49.4288,49.5131,114255.0
2017-07-27 13:45:00,58.7,58.73,58.6,58.7,152426.0,49.4963,49.5216,49.4119,49.4963,152426.0
2017-07-27 13:50:00,58.71,58.87,58.69,58.85,217435.0,49.5047,49.6396,49.4878,49.6227,217435.0
2017-07-27 13:55:00,58.86,58.94,58.81,58.93,177179.0,49.6312,49.6986,49.589,49.6902,177179.0
2017-07-27 14:00:00,58.93,58.93,58.73,58.76,196420.0,49.6902,49.6902,49.5216,49.5469,196420.0
2017-07-27 14:05:00,58.76,58.88,58.74,58.84,223828.0,49.5469,49.648,49.53,49.6143,223828.0
2017-07-27 14:10:00,58.84,58.94,58.8,58.87,157179.0,49.6143,49.6986,49.5806,49.6396,157179.0
2017-07-27 14:15:00,58.87,58.97,58.83,58.87,204156.0,49.6396,49.7239,49.6059,49.6396,204156.0
2017-07-27 14:20:00,58.86,58.94,58.86,58.94,179403.0,49.6312,49.6986,49.6312,49.6986,179403.0
2017-07-27 14:25:00,58.94,59.05,58.89,58.96,156649.0,49.6986,49.7914,49.6565,49.7155,156649.0
2017-07-27 14:30:00,58.97,59.04,58.89,58.92,225676.0,49.7239,49.783,49.6565,49.6818,225676.0
2017-07-27 14:35:00,58.92,59.1,58.91,59.07,178435.0,49.6818,49.8335,49.6733,49.8083,178435.0
2017-07-27 14:40:00,59.06,59.18,59.05,59.05,371351.0,49.7998,49.901,49.7914,49.7914,371351.0
2017-07-27 14:45:00,59.05,59.14,59.05,59.07,209311.0,49.7914,49.8673,49.7914,49.8083,209311.0
2017-07-27 14:50:00,59.07,59.19,59.05,59.18,135801.0,49.8083,49.9094,49.7914,49.901,135801.0
2017-07-27 14:55:00,59.18,59.36,59.11,59.3,251559.0,49.901,50.0528,49.842,50.0022,251559.0
2017-07-27 15:00:00,59.3,59.32,59.18,59.2,267655.0,50.0022,50.0191,49.901,49.9179,267655.0
2017-07-27 15:05:00,59.2,59.29,59.15,59.29,229800.0,49.9179,49.9938,49.8757,49.9938,229800.0
2017-07-27 15:10:00,59.29,59.37,59.24,59.35,289404.0,49.9938,50.0612,49.9516,50.0444,289404.0
2017-07-27 15:15:00,59.36,59.48,59.34,59.41,372591.0,50.0528,50.154,50.0359,50.0949,372591.0
2017-07-27 15:20:00,59.41,59.53,59.36,59.43,582927.0,50.0949,50.1961,50.0528,50.1118,582927.0
2017-07-27 15:25:00,59.44,59.53,59.4,59.52,261504.0,50.1202,50.1961,50.0865,50.1877,261504.0
2017-07-27 15:30:00,59.52,59.63,59.47,59.57,281248.0,50.1877,50.2804,50.1455,50.2299,281248.0
2017-07-27 15:35:00,59.56,59.58,59.46,59.54,338198.0,50.2214,50.2383,50.1371,50.2046,338198.0
2017-07-27 15:40:00,59.55,59.55,59.42,59.43,395293.0,50.213,50.213,50.1034,50.1118,395293.0
2017-07-27 15:45:00,59.42,59.54,59.32,59.48,601079.0,50.1034,50.2046,50.0191,50.154,601079.0
2017-07-27 15:50:00,59.48,59.53,59.3,59.52,791405.0,50.154,50.1961,50.0022,50.1877,791405.0
2017-07-27 15:55:00,59.51,59.66,59.35,59.59,1124686.0,50.1793,50.3057,50.0444,50.2467,1124686.0
2017-07-28 09:30:00,55.24,55.96,54.9,55.35,3561974.0,46.5788,47.1859,46.2921,46.6715,3561974.0
2017-07-28 09:35:00,55.35,55.41,54.99,55.19,1799837.0,46.6715,46.7221,46.368,46.5366,1799837.0
2017-07-28 09:40:00,55.19,55.37,54.91,55.09,1688451.0,46.5366,46.6884,46.3005,46.4523,1688451.0
2017-07-28 09:45:00,55.07,55.22,54.97,55.04,1245134.0,46.4354,46.5619,46.3511,46.4101,1245134.0
2017-07-28 09:50:00,55.04,55.14,54.7,54.89,1163402.0,46.4101,46.4944,46.1234,46.2836,1163402.0
2017-07-28 09:55:00,54.88,55.1,54.63,55.02,960403.0,46.2752,46.4607,46.0644,46.3933,960403.0
2017-07-28 10:00:00,55.01,55.25,55.0,55.17,624121.0,46.3848,46.5872,46.3764,46.5197,624121.0
2017-07-28 10:05:00,55.16,55.19,54.85,54.9,643514.0,46.5113,46.5366,46.2499,46.2921,643514.0
2017-07-28 10:10:00,54.91,55.02,54.66,54.99,786957.0,46.3005,46.3933,46.0897,46.368,786957.0
2017-07-28 10:15:00,54.98,54.99,54.86,54.96,505910.0,46.3595,46.368,46.2583,46.3427,505910.0
2017-07-28 10:20:00,54.96,55.08,54.95,55.07,457373.0,46.3427,46.4439,46.3342,46.4354,457373.0
2017-07-28 10:25:00,55.08,55.19,54.96,54.99,489918.0,46.4439,46.5366,46.3427,46.368,489918.0
2017-07-28 10:30:00,54.99,55.03,54.76,54.78,478631.0,46.368,46.4017,46.174,46.1909,478631.0
2017-07-28 10:35:00,54.79,54.91,54.67,54.73,576931.0,46.1993,46.3005,46.0981,46.1487,576931.0
2017-07-28 10:40:00,54.73,54.75,54.58,54.73,590775.0,46.1487,46.1656,46.0223,46.1487,590775.0
2017-07-28 10:45:00,54.73,54.73,54.55,54.62,453970.0,46.1487,46.1487,45.997,46.056,453970.0
2017-07-28 10:50:00,54.63,54.74,54.55,54.73,330123.0,46.0644,46.1572,45.997,46.1487,330123.0
2017-07-28 10:55:00,54.72,54.74,54.62,54.66,277356.0,46.1403,46.1572,46.056,46.0897,277356.0
2017-07-28 11:00:00,54.67,54.71,54.54,54.54,323833.0,46.0981,46.1319,45.9885,45.9885,323833.0
2017-07-28 11:05:00,54.55,54.56,54.31,54.37,1008422.0,45.997,46.0054,45.7946,45.8452,1008422.0
2017-07-28 11:10:00,54.37,54.37,54.2,54.29,681493.0,45.8452,45.8452,45.7018,45.7777,681493.0
2017-07-28 11:15:00,54.29,54.49,54.28,54.42,488016.0,45.7777,45.9464,45.7693,45.8873,488016.0
2017-07-28 11:20:00,54.41,54.5,54.4,54.43,369514.0,45.8789,45.9548,45.8705,45.8958,369514.0
2017-07-28 11:25:00,54.47,54.57,54.45,54.51,351062.0,45.9295,46.0138,45.9126,45.9632,351062.0
2017-07-28 11:30:00,54.52,54.55,54.43,54.55,363218.0,45.9717,45.997,45.8958,45.997,363218.0
2017-07-28 11:35:00,54.55,54.79,54.53,54.74,494971.0,45.997,46.1993,45.9801,46.1572,494971.0
2017-07-28 11:40:00,54.73,54.74,54.51,54.52,381524.0,46.1487,46.1572,45.9632,45.9717,381524.0
2017-07-28 11:45:00,54.52,54.58,54.47,54.47,329664.0,45.9717,46.0223,45.9295,45.9295,329664.0
2017-07-28 11:50:00,54.47,54.54,54.46,54.47,195294.0,45.9295,45.9885,45.9211,45.9295,195294.0
2017-07-28 11:55:00,54.47,54.49,54.37,54.43,300789.0,45.9295,45.9464,45.8452,45.8958,300789.0
2017-07-28 12:00:00,54.43,54.51,54.31,54.45,382280.0,45.8958,45.9632,45.7946,45.9126,382280.0
2017-07-28 12:05:00,54.45,54.46,54.33,54.4,231446.0,45.9126,45.9211,45.8114,45.8705,231446.0
2017-07-28 12:10:00,54.4,54.49,54.36,54.37,455213.0,45.8705,45.9464,45.8367,45.8452,455213.0
2017-07-28 12:15:00,54.37,54.43,54.36,54.41,144618.0,45.8452,45.8958,45.8367,45.8789,144618.0
2017-07-28 12:20:00,54.41,54.48,54.4,54.42,237537.0,45.8789,45.9379,45.8705,45.8873,237537.0
2017-07-28 12:25:00,54.43,54.46,54.36,54.38,263248.0,45.8958,45.9211,45.8367,45.8536,263248.0
2017-07-28 12:30:00,54.37,54.38,54.28,54.29,363560.0,45.8452,45.8536,45.7693,45.7777,363560.0
2017-07-28 12:35:00,54.28,54.29,54.25,54.26,297036.0,45.7693,45.7777,45.744,45.7524,297036.0
2017-07-28 12:40:00,54.26,54.26,54.02,54.04,729630.0,45.7524,45.7524,45.5501,45.5669,729630.0
2017-07-28 12:45:00,54.04,54.28,54.0,54.17,595443.0,45.5669,45.7693,45.5332,45.6765,595443.0
2017-07-28 12:50:00,54.16,54.19,54.02,54.05,272046.0,45.6681,45.6934,45.5501,45.5754,272046.0
2017-07-28 12:55:00,54.05,54.15,54.01,54.03,533726.0,45.5754,45.6597,45.5416,45.5585,533726.0
2017-07-28 13:00:00,54.04,54.04,53.83,53.86,771088.0,45.5669,45.5669,45.3898,45.4151,771088.0
2017-07-28 13:05:00,53.86,53.97,53.85,53.87,314845.0,45.4151,45.5079,45.4067,45.4236,314845.0
2017-07-28 13:10:00,53.87,53.95,53.83,53.95,323562.0,45.4236,45.491,45.3898,45.491,323562.0
2017-07-28 13:15:00,53.94,54.16,53.93,54.07,481890.0,45.4826,45.6681,45.4742,45.5922,481890.0
2017-07-28 13:20:00,54.08,54.2,54.05,54.11,514065.0,45.6006,45.7018,45.5754,45.6259,514065.0
2017-07-28 13:25:00,54.12,54.12,53.93,53.95,388640.0,45.6344,45.6344,45.4742,45.491,388640.0
2017-07-28 13:30:00,53.96,54.01,53.94,53.96,294346.0,45.4995,45.5416,45.4826,45.4995,294346.0
2017-07-28 13:35:00,53.97,53.98,53.9,53.93,220882.0,45.5079,45.5163,45.4489,45.4742,220882.0
2017-07-28 13:40:00,53.93,53.95,53.86,53.9,177874.0,45.4742,45.491,45.4151,45.4489,177874.0
2017-07-28 13:45:00,53.9,53.9,53.76,53.77,491374.0,45.4489,45.4489,45.3308,45.3393,491374.0
2017-07-28 13:50:00,53.76,53.78,53.72,53.75,507633.0,45.3308,45.3477,45.2971,45.3224,507633.0
2017-07-28 13:55:00,53.75,53.8,53.74,53.78,272289.0,45.3224,45.3646,45.314,45.3477,272289.0
2017-07-28 14:00:00,53.78,53.8,53.62,53.72,462754.0,45.3477,45.3646,45.2128,45.2971,462754.0
2017-07-28 14:05:00,53.72,53.73,53.66,53.66,421041.0,45.2971,45.3055,45.2465,45.2465,421041.0
2017-07-28 14:10:00,53.66,53.67,53.56,53.58,401694.0,45.2465,45.2549,45.1622,45.179,401694.0
2017-07-28 14:15:00,53.58,53.66,53.55,53.65,459454.0,45.179,45.2465,45.1537,45.2381,459454.0
2017-07-28 14:20:00,53.65,53.8,53.62,53.79,475795.0,45.2381,45.3646,45.2128,45.3561,475795.0
2017-07-28 14:25:00,53.79,53.84,53.7,53.75,380448.0,45.3561,45.3983,45.2802,45.3224,380448.0
2017-07-28 14:30:00,53.73,53.73,53.62,53.64,386675.0,45.3055,45.3055,45.2128,45.2296,386675.0
2017-07-28 14:35:00,53.65,53.7,53.58,53.58,408644.0,45.2381,45.2802,45.179,45.179,408644.0
2017-07-28 14:40:00,53.58,53.61,53.55,53.61,379667.0,45.179,45.2043,45.1537,45.2043,379667.0
2017-07-28 14:45:00,53.61,53.61,53.47,53.48,478432.0,45.2043,45.2043,45.0863,45.0947,478432.0
2017-07-28 14:50:00,53.49,53.56,53.46,53.55,488565.0,45.1032,45.1622,45.0779,45.1537,488565.0
2017-07-28 14:55:00,53.55,53.64,53.55,53.59,474265.0,45.1537,45.2296,45.1537,45.1875,474265.0
2017-07-28 15:00:00,53.58,53.6,53.5,53.55,397570.0,45.179,45.1959,45.1116,45.1537,397570.0
2017-07-28 15:05:00,53.55,53.55,53.5,53.52,425342.0,45.1537,45.1537,45.1116,45.1285,425342.0
2017-07-28 15:10:00,53.52,53.55,53.43,53.45,447410.0,45.1285,45.1537,45.0526,45.0694,447410.0
2017-07-28 15:15:00,53.45,53.47,53.41,53.46,351344.0,45.0694,45.0863,45.0357,45.0779,351344.0
2017-07-28 15:20:00,53.47,53.58,53.46,53.58,507882.0,45.0863,45.179,45.0779,45.179,507882.0
2017-07-28 15:25:00,53.57,53.64,53.52,53.54,491007.0,45.1706,45.2296,45.1285,45.1453,491007.0
2017-07-28 15:30:00,53.54,53.56,53.5,53.54,493585.0,45.1453,45.1622,45.1116,45.1453,493585.0
2017-07-28 15:35:00,53.54,53.69,53.53,53.68,540777.0,45.1453,45.2718,45.1369,45.2634,540777.0
2017-07-28 15:40:00,53.68,53.72,53.65,53.72,625264.0,45.2634,45.2971,45.2381,45.2971,625264.0
2017-07-28 15:45:00,53.72,53.82,53.71,53.82,900164.0,45.2971,45.3814,45.2887,45.3814,900164.0
2017-07-28 15:50:00,53.82,54.17,53.81,54.0,1974703.0,45.3814,45.6765,45.373,45.5332,1974703.0
2017-07-28 15:55:00,54.0,54.02,53.86,53.98,2382104.0,45.5332,45.5501,45.4151,45.5163,2382104.0
2017-07-31 09:30:00,54.44,54.56,54.16,54.17,1093231.0,45.9042,46.0054,45.6681,45.6765,1093231.0
2017-07-31 09:35:00,54.18,54.51,54.16,54.47,526686.0,45.685,45.9632,45.6681,45.9295,526686.0
2017-07-31 09:40:00,54.46,54.68,54.44,54.55,489780.0,45.9211,46.1066,45.9042,45.997,489780.0
2017-07-31 09:45:00,54.55,54.66,54.53,54.61,383026.0,45.997,46.0897,45.9801,46.0475,383026.0
2017-07-31 09:50:00,54.62,54.66,54.51,54.51,1159796.0,46.056,46.0897,45.9632,45.9632,1159796.0
2017-07-31 09:55:00,54.51,54.51,54.29,54.33,382386.0,45.9632,45.9632,45.7777,45.8114,382386.0
2017-07-31 10:00:00,54.33,54.4,54.22,54.23,473876.0,45.8114,45.8705,45.7187,45.7271,473876.0
2017-07-31 10:05:00,54.24,54.34,54.23,54.27,252953.0,45.7356,45.8199,45.7271,45.7609,252953.0
2017-07-31 10:10:00,54.26,54.27,54.2,54.2,341827.0,45.7524,45.7609,45.7018,45.7018,341827.0
2017-07-31 10:15:00,54.21,54.26,54.2,54.24,142850.0,45.7103,45.7524,45.7018,45.7356,142850.0
2017-07-31 10:20:00,54.25,54.25,54.05,54.12,377956.0,45.744,45.744,45.5754,45.6344,377956.0
2017-07-31 10:25:00,54.11,54.12,54.01,54.05,214074.0,45.6259,45.6344,45.5416,45.5754,214074.0
2017-07-31 10:30:00,54.06,54.07,54.0,54.0,617819.0,45.5838,45.5922,45.5332,45.5332,617819.0
2017-07-31 10:35:00,54.0,54.13,53.99,54.07,167913.0,45.5332,45.6428,45.5248,45.5922,167913.0
2017-07-31 10:40:00,54.08,54.1,54.03,54.03,186477.0,45.6006,45.6175,45.5585,45.5585,186477.0
2017-07-31 10:45:00,54.04,54.07,54.03,54.05,112706.0,45.5669,45.5922,45.5585,45.5754,112706.0
2017-07-31 10:50:00,54.04,54.05,53.95,53.96,401936.0,45.5669,45.5754,45.491,45.4995,401936.0
2017-07-31 10:55:00,53.95,54.03,53.95,54.02,225357.0,45.491,45.5585,45.491,45.5501,225357.0
2017-07-31 11:00:00,54.03,54.08,54.02,54.04,172951.0,45.5585,45.6006,45.5501,45.5669,172951.0
2017-07-31 11:05:00,54.04,54.07,53.99,54.05,213720.0,45.5669,45.5922,45.5248,45.5754,213720.0
2017-07-31 11:10:00,54.05,54.06,54.02,54.04,53564.0,45.5754,45.5838,45.5501,45.5669,53564.0
2017-07-31 11:15:00,54.03,54.05,54.02,54.04,70418.0,45.5585,45.5754,45.5501,45.5669,70418.0
2017-07-31 11:20:00,54.04,54.04,54.01,54.01,63119.0,45.5669,45.5669,45.5416,45.5416,63119.0
2017-07-31 11:25:00,54.02,54.02,53.99,54.0,181416.0,45.5501,45.5501,45.5248,45.5332,181416.0
2017-07-31 11:30:00,54.0,54.19,53.99,54.17,204249.0,45.5332,45.6934,45.5248,45.6765,204249.0
2017-07-31 11:35:00,54.17,54.25,54.17,54.22,175028.0,45.6765,45.744,45.6765,45.7187,175028.0
2017-07-31 11:40:00,54.22,54.22,54.18,54.22,137001.0,45.7187,45.7187,45.685,45.7187,137001.0
2017-07-31 11:45:00,54.23,54.25,54.18,54.18,170721.0,45.7271,45.744,45.685,45.685,170721.0
2017-07-31 11:50:00,54.18,54.18,54.16,54.18,77047.0,45.685,45.685,45.6681,45.685,77047.0
2017-07-31 11:55:00,54.18,54.19,54.16,54.17,126027.0,45.685,45.6934,45.6681,45.6765,126027.0
2017-07-31 12:00:00,54.17,54.19,54.11,54.11,146801.0,45.6765,45.6934,45.6259,45.6259,146801.0
2017-07-31 12:05:00,54.11,54.14,54.09,54.1,162910.0,45.6259,45.6512,45.6091,45.6175,162910.0
2017-07-31 12:10:00,54.1,54.1,54.08,54.08,44243.0,45.6175,45.6175,45.6006,45.6006,44243.0
2017-07-31 12:15:00,54.09,54.09,54.01,54.03,213498.0,45.6091,45.6091,45.5416,45.5585,213498.0
2017-07-31 12:20:00,54.02,54.1,54.0,54.1,171926.0,45.5501,45.6175,45.5332,45.6175,171926.0
2017-07-31 12:25:00,54.1,54.12,54.06,54.07,109441.0,45.6175,45.6344,45.5838,45.5922,109441.0
2017-07-31 12:30:00,54.06,54.07,54.05,54.05,29680.0,45.5838,45.5922,45.5754,45.5754,29680.0
2017-07-31 12:35:00,54.06,54.07,54.02,54.02,89579.0,45.5838,45.5922,45.5501,45.5501,89579.0
2017-07-31 12:40:00,54.03,54.03,54.02,54.02,31734.0,45.5585,45.5585,45.5501,45.5501,31734.0
2017-07-31 12:45:00,54.02,54.04,54.02,54.04,76817.0,45.5501,45.5669,45.5501,45.5669,76817.0
2017-07-31 12:50:00,54.04,54.11,54.03,54.1,213458.0,45.5669,45.6259,45.5585,45.6175,213458.0
2017-07-31 12:55:00,54.1,54.21,54.09,54.15,316599.0,45.6175,45.7103,45.6091,45.6597,316599.0
2017-07-31 13:00:00,54.16,54.18,54.13,54.18,137519.0,45.6681,45.685,45.6428,45.685,137519.0
2017-07-31 13:05:00,54.18,54.25,54.17,54.23,149782.0,45.685,45.744,45.6765,45.7271,149782.0
2017-07-31 13:10:00,54.22,54.23,54.18,54.19,68521.0,45.7187,45.7271,45.685,45.6934,68521.0
2017-07-31 13:15:00,54.19,54.19,54.16,54.16,118053.0,45.6934,45.6934,45.6681,45.6681,118053.0
2017-07-31 13:20:00,54.17,54.17,54.14,54.15,150013.0,45.6765,45.6765,45.6512,45.6597,150013.0
2017-07-31 13:25:00,54.16,54.16,54.15,54.16,87551.0,45.6681,45.6681,45.6597,45.6681,87551.0
2017-07-31 13:30:00,54.16,54.16,54.09,54.12,195603.0,45.6681,45.6681,45.6091,45.6344,195603.0
2017-07-31 13:35:00,54.12,54.14,54.09,54.12,97385.0,45.6344,45.6512,45.6091,45.6344,97385.0
2017-07-31 13:40:00,54.12,54.13,54.09,54.12,148505.0,45.6344,45.6428,45.6091,45.6344,148505.0
2017-07-31 13:45:00,54.12,54.13,54.08,54.09,73572.0,45.6344,45.6428,45.6006,45.6091,73572.0
2017-07-31 13:50:00,54.09,54.11,54.08,54.1,232544.0,45.6091,45.6259,45.6006,45.6175,232544.0
2017-07-31 13:55:00,54.09,54.1,54.09,54.1,61823.0,45.6091,45.6175,45.6091,45.6175,61823.0
2017-07-31 14:00:00,54.1,54.1,54.05,54.05,136525.0,45.6175,45.6175,45.5754,45.5754,136525.0
2017-07-31 14:05:00,54.05,54.08,54.04,54.08,202664.0,45.5754,45.6006,45.5669,45.6006,202664.0
2017-07-31 14:10:00,54.07,54.08,54.06,54.08,99790.0,45.5922,45.6006,45.5838,45.6006,99790.0
2017-07-31 14:15:00,54.08,54.08,54.05,54.05,130560.0,45.6006,45.6006,45.5754,45.5754,130560.0
2017-07-31 14:20:00,54.06,54.06,54.04,54.05,183321.0,45.5838,45.5838,45.5669,45.5754,183321.0
2017-07-31 14:25:00,54.05,54.05,54.04,54.05,195852.0,45.5754,45.5754,45.5669,45.5754,195852.0
2017-07-31 14:30:00,54.05,54.05,54.02,54.02,118662.0,45.5754,45.5754,45.5501,45.5501,118662.0
2017-07-31 14:35:00,54.03,54.04,54.01,54.03,212919.0,45.5585,45.5669,45.5416,45.5585,212919.0
2017-07-31 14:40:00,54.03,54.04,54.01,54.02,120687.0,45.5585,45.5669,45.5416,45.5501,120687.0
2017-07-31 14:45:00,54.02,54.02,53.96,53.97,200474.0,45.5501,45.5501,45.4995,45.5079,200474.0
2017-07-31 14:50:00,53.97,53.98,53.96,53.98,120155.0,45.5079,45.5163,45.4995,45.5163,120155.0
2017-07-31 14:55:00,53.97,54.04,53.97,54.01,330532.0,45.5079,45.5669,45.5079,45.5416,330532.0
2017-07-31 15:00:00,54.0,54.1,54.0,54.09,171029.0,45.5332,45.6175,45.5332,45.6091,171029.0
2017-07-31 15:05:00,54.09,54.1,54.03,54.07,121039.0,45.6091,45.6175,45.5585,45.5922,121039.0
2017-07-31 15:10:00,54.07,54.09,54.02,54.09,160895.0,45.5922,45.6091,45.5501,45.6091,160895.0
2017-07-31 15:15:00,54.08,54.1,54.06,54.07,95784.0,45.6006,45.6175,45.5838,45.5922,95784.0
2017-07-31 15:20:00,54.06,54.07,53.99,54.0,222895.0,45.5838,45.5922,45.5248,45.5332,222895.0
2017-07-31 15:25:00,54.0,54.04,53.99,54.04,184583.0,45.5332,45.5669,45.5248,45.5669,184583.0
2017-07-31 15:30:00,54.04,54.07,54.03,54.05,224958.0,45.5669,45.5922,45.5585,45.5754,224958.0
2017-07-31 15:35:00,54.06,54.06,54.05,54.05,197584.0,45.5838,45.5838,45.5754,45.5754,197584.0
2017-07-31 15:40:00,54.06,54.06,53.99,54.02,323037.0,45.5838,45.5838,45.5248,45.5501,323037.0
2017-07-31 15:45:00,54.02,54.02,54.01,54.02,223061.0,45.5501,45.5501,45.5416,45.5501,223061.0
2017-07-31 15:50:00,54.02,54.02,53.98,54.0,589714.0,45.5501,45.5501,45.5163,45.5332,589714.0
2017-07-31 15:55:00,54.0,54.0,53.99,54.0,819590.0,45.5332,45.5332,45.5248,45.5332,819590.0
2017-08-01 09:30:00,54.26,54.57,53.98,54.03,702262.0,45.7524,46.0138,45.5163,45.5585,702262.0
2017-08-01 09:35:00,54.04,54.08,53.97,54.06,425981.0,45.5669,45.6006,45.5079,45.5838,425981.0
2017-08-01 09:40:00,54.07,54.12,54.02,54.1,534618.0,45.5922,45.6344,45.5501,45.6175,534618.0
2017-08-01 09:45:00,54.1,54.11,53.98,53.98,308818.0,45.6175,45.6259,45.5163,45.5163,308818.0
2017-08-01 09:50:00,53.98,54.12,53.97,54.11,286834.0,45.5163,45.6344,45.5079,45.6259,286834.0
2017-08-01 09:55:00,54.11,54.15,54.02,54.05,167429.0,45.6259,45.6597,45.5501,45.5754,167429.0
2017-08-01 10:00:00,54.04,54.11,54.01,54.09,179174.0,45.5669,45.6259,45.5416,45.6091,179174.0
2017-08-01 10:05:00,54.09,54.19,54.09,54.1,290185.0,45.6091,45.6934,45.6091,45.6175,290185.0
2017-08-01 10:10:00,54.09,54.17,54.05,54.15,162157.0,45.6091,45.6765,45.5754,45.6597,162157.0
2017-08-01 10:15:00,54.14,54.26,54.11,54.25,396603.0,45.6512,45.7524,45.6259,45.744,396603.0
2017-08-01 10:20:00,54.25,54.27,54.21,54.27,341321.0,45.744,45.7609,45.7103,45.7609,341321.0
2017-08-01 10:25:00,54.26,54.31,54.24,54.26,321861.0,45.7524,45.7946,45.7356,45.7524,321861.0
2017-08-01 10:30:00,54.26,54.32,54.24,54.26,160224.0,45.7524,45.803,45.7356,45.7524,160224.0
2017-08-01 10:35:00,54.26,54.31,54.24,54.29,182475.0,45.7524,45.7946,45.7356,45.7777,182475.0
2017-08-01 10:40:00,54.29,54.29,54.24,54.26,149851.0,45.7777,45.7777,45.7356,45.7524,149851.0
2017-08-01 10:45:00,54.26,54.3,54.25,54.28,220754.0,45.7524,45.7862,45.744,45.7693,220754.0
2017-08-01 10:50:00,54.29,54.3,54.24,54.29,147358.0,45.7777,45.7862,45.7356,45.7777,147358.0
2017-08-01 10:55:00,54.29,54.3,54.25,54.27,137456.0,45.7777,45.7862,45.744,45.7609,137456.0
2017-08-01 11:00:00,54.27,54.34,54.24,54.33,216484.0,45.7609,45.8199,45.7356,45.8114,216484.0
2017-08-01 11:05:00,54.33,54.33,54.24,54.28,134644.0,45.8114,45.8114,45.7356,45.7693,134644.0
2017-08-01 11:10:00,54.28,54.35,54.27,54.28,128871.0,45.7693,45.8283,45.7609,45.7693,128871.0
2017-08-01 11:15:00,54.27,54.31,54.25,54.26,103680.0,45.7609,45.7946,45.744,45.7524,103680.0
2017-08-01 11:20:00,54.26,54.34,54.24,54.32,132189.0,45.7524,45.8199,45.7356,45.803,132189.0
2017-08-01 11:25:00,54.32,54.35,54.29,54.34,131512.0,45.803,45.8283,45.7777,45.8199,131512.0
2017-08-01 11:30:00,54.33,54.4,54.33,54.39,114137.0,45.8114,45.8705,45.8114,45.862,114137.0
2017-08-01 11:35:00,54.39,54.4,54.37,54.38,77851.0,45.862,45.8705,45.8452,45.8536,77851.0
2017-08-01 11:40:00,54.38,54.45,54.37,54.42,167843.0,45.8536,45.9126,45.8452,45.8873,167843.0
2017-08-01 11:45:00,54.43,54.45,54.39,54.44,77870.0,45.8958,45.9126,45.862,45.9042,77870.0
2017-08-01 11:50:00,54.44,54.51,54.42,54.51,242796.0,45.9042,45.9632,45.8873,45.9632,242796.0
2017-08-01 11:55:00,54.51,54.53,54.46,54.52,142768.0,45.9632,45.9801,45.9211,45.9717,142768.0
2017-08-01 12:00:00,54.53,54.7,54.52,54.64,334918.0,45.9801,46.1234,45.9717,46.0728,334918.0
2017-08-01 12:05:00,54.64,54.69,54.62,54.65,227512.0,46.0728,46.115,46.056,46.0813,227512.0
2017-08-01 12:10:00,54.66,54.66,54.5,54.52,270698.0,46.0897,46.0897,45.9548,45.9717,270698.0
2017-08-01 12:15:00,54.52,54.57,54.51,54.55,146409.0,45.9717,46.0138,45.9632,45.997,146409.0
2017-08-01 12:20:00,54.55,54.55,54.47,54.49,136899.0,45.997,45.997,45.9295,45.9464,136899.0
2017-08-01 12:25:00,54.49,54.55,54.44,54.5,214689.0,45.9464,45.997,45.9042,45.9548,214689.0
2017-08-01 12:30:00,54.5,54.51,54.45,54.46,45934.0,45.9548,45.9632,45.9126,45.9211,45934.0
2017-08-01 12:35:00,54.46,54.53,54.44,54.5,165597.0,45.9211,45.9801,45.9042,45.9548,165597.0
2017-08-01 12:40:00,54.5,54.52,54.44,54.48,107701.0,45.9548,45.9717,45.9042,45.9379,107701.0
2017-08-01 12:45:00,54.48,54.5,54.45,54.45,65121.0,45.9379,45.9548,45.9126,45.9126,65121.0
2017-08-01 12:50:00,54.46,54.46,54.44,54.46,78876.0,45.9211,45.9211,45.9042,45.9211,78876.0
2017-08-01 12:55:00,54.45,54.5,54.45,54.49,204237.0,45.9126,45.9548,45.9126,45.9464,204237.0
2017-08-01 13:00:00,54.48,54.5,54.45,54.47,158267.0,45.9379,45.9548,45.9126,45.9295,158267.0
2017-08-01 13:05:00,54.46,54.47,54.45,54.45,98081.0,45.9211,45.9295,45.9126,45.9126,98081.0
2017-08-01 13:10:00,54.46,54.53,54.45,54.49,209035.0,45.9211,45.9801,45.9126,45.9464,209035.0
2017-08-01 13:15:00,54.49,54.51,54.48,54.5,67028.0,45.9464,45.9632,45.9379,45.9548,67028.0
2017-08-01 13:20:00,54.49,54.52,54.45,54.49,105291.0,45.9464,45.9717,45.9126,45.9464,105291.0
2017-08-01 13:25:00,54.48,54.49,54.45,54.46,69923.0,45.9379,45.9464,45.9126,45.9211,69923.0
2017-08-01 13:30:00,54.46,54.46,54.43,54.43,109666.0,45.9211,45.9211,45.8958,45.8958,109666.0
2017-08-01 13:35:00,54.43,54.52,54.43,54.49,228832.0,45.8958,45.9717,45.8958,45.9464,228832.0
2017-08-01 13:40:00,54.5,54.5,54.47,54.49,66261.0,45.9548,45.9548,45.9295,45.9464,66261.0
2017-08-01 13:45:00,54.49,54.49,54.45,54.45,129867.0,45.9464,45.9464,45.9126,45.9126,129867.0
2017-08-01 13:50:00,54.45,54.47,54.44,54.47,138573.0,45.9126,45.9295,45.9042,45.9295,138573.0
2017-08-01 13:55:00,54.47,54.53,54.45,54.51,118276.0,45.9295,45.9801,45.9126,45.9632,118276.0
2017-08-01 14:00:00,54.52,54.52,54.51,54.52,54392.0,45.9717,45.9717,45.9632,45.9717,54392.0
2017-08-01 14:05:00,54.52,54.52,54.47,54.51,104264.0,45.9717,45.9717,45.9295,45.9632,104264.0
2017-08-01 14:10:00,54.51,54.56,54.48,54.55,100891.0,45.9632,46.0054,45.9379,45.997,100891.0
2017-08-01 14:15:00,54.55,54.56,54.53,54.54,90812.0,45.997,46.0054,45.9801,45.9885,90812.0
2017-08-01 14:20:00,54.54,54.57,54.53,54.54,103126.0,45.9885,46.0138,45.9801,45.9885,103126.0
2017-08-01 14:25:00,54.54,54.59,54.53,54.57,104879.0,45.9885,46.0307,45.9801,46.0138,104879.0
2017-08-01 14:30:00,54.57,54.59,54.54,54.59,96133.0,46.0138,46.0307,45.9885,46.0307,96133.0
2017-08-01 14:35:00,54.58,54.59,54.55,54.57,110084.0,46.0223,46.0307,45.997,46.0138,110084.0
2017-08-01 14:40:00,54.57,54.59,54.55,54.58,189852.0,46.0138,46.0307,45.997,46.0223,189852.0
2017-08-01 14:45:00,54.58,54.59,54.55,54.55,95970.0,46.0223,46.0307,45.997,45.997,95970.0
2017-08-01 14:50:00,54.56,54.59,54.54,54.58,87614.0,46.0054,46.0307,45.9885,46.0223,87614.0
2017-08-01 14:55:00,54.58,54.59,54.56,54.57,67674.0,46.0223,46.0307,46.0054,46.0138,67674.0
2017-08-01 15:00:00,54.57,54.59,54.54,54.56,268676.0,46.0138,46.0307,45.9885,46.0054,268676.0
2017-08-01 15:05:00,54.55,54.58,54.55,54.58,112837.0,45.997,46.0223,45.997,46.0223,112837.0
2017-08-01 15:10:00,54.58,54.61,54.56,54.61,265725.0,46.0223,46.0475,46.0054,46.0475,265725.0
2017-08-01 15:15:00,54.61,54.68,54.6,54.66,176894.0,46.0475,46.1066,46.0391,46.0897,176894.0
2017-08-01 15:20:00,54.66,54.78,54.65,54.76,402904.0,46.0897,46.1909,46.0813,46.174,402904.0
2017-08-01 15:25:00,54.77,54.78,54.74,54.77,202500.0,46.1825,46.1909,46.1572,46.1825,202500.0
2017-08-01 15:30:00,54.77,54.77,54.69,54.69,217349.0,46.1825,46.1825,46.115,46.115,217349.0
2017-08-01 15:35:00,54.69,54.75,54.68,54.73,275180.0,46.115,46.1656,46.1066,46.1487,275180.0
2017-08-01 15:40:00,54.72,54.74,54.67,54.74,250724.0,46.1403,46.1572,46.0981,46.1572,250724.0
2017-08-01 15:45:00,54.74,54.79,54.72,54.72,542144.0,46.1572,46.1993,46.1403,46.1403,542144.0
2017-08-01 15:50:00,54.68,54.77,54.61,54.71,736363.0,46.1066,46.1825,46.0475,46.1319,736363.0
2017-08-01 15:55:00,54.72,54.76,54.7,54.75,789257.0,46.1403,46.174,46.1234,46.1656,789257.0
2017-08-02 09:30:00,54.77,55.16,54.73,55.09,824737.0,46.1825,46.5113,46.1487,46.4523,824737.0
2017-08-02 09:35:00,55.09,55.09,54.97,55.03,155790.0,46.4523,46.4523,46.3511,46.4017,155790.0
2017-08-02 09:40:00,55.02,55.11,54.94,54.97,379784.0,46.3933,46.4692,46.3258,46.3511,379784.0
2017-08-02 09:45:00,54.97,54.98,54.83,54.96,291940.0,46.3511,46.3595,46.2331,46.3427,291940.0
2017-08-02 09:50:00,54.96,55.12,54.93,55.02,314873.0,46.3427,46.4776,46.3174,46.3933,314873.0
2017-08-02 09:55:00,55.03,55.04,54.96,55.0,183791.0,46.4017,46.4101,46.3427,46.3764,183791.0
2017-08-02 10:00:00,55.01,55.07,54.96,55.04,175076.0,46.3848,46.4354,46.3427,46.4101,175076.0
2017-08-02 10:05:00,55.03,55.07,55.0,55.03,119596.0,46.4017,46.4354,46.3764,46.4017,119596.0
2017-08-02 10:10:00,55.03,55.08,55.01,55.01,162096.0,46.4017,46.4439,46.3848,46.3848,162096.0
2017-08-02 10:15:00,55.02,55.02,54.94,54.95,150979.0,46.3933,46.3933,46.3258,46.3342,150979.0
2017-08-02 10:20:00,54.94,54.98,54.87,54.9,117869.0,46.3258,46.3595,46.2668,46.2921,117869.0
2017-08-02 10:25:00,54.9,54.98,54.86,54.91,174497.0,46.2921,46.3595,46.2583,46.3005,174497.0
2017-08-02 10:30:00,54.92,55.1,54.91,55.06,206725.0,46.3089,46.4607,46.3005,46.427,206725.0
2017-08-02 10:35:00,55.07,55.08,54.99,55.01,120625.0,46.4354,46.4439,46.368,46.3848,120625.0
2017-08-02 10:40:00,55.01,55.05,54.92,54.92,203983.0,46.3848,46.4186,46.3089,46.3089,203983.0
2017-08-02 10:45:00,54.93,55.01,54.91,54.99,125536.0,46.3174,46.3848,46.3005,46.368,125536.0
2017-08-02 10:50:00,55.0,55.04,54.97,55.0,127092.0,46.3764,46.4101,46.3511,46.3764,127092.0
2017-08-02 10:55:00,55.0,55.02,54.97,55.0,116862.0,46.3764,46.3933,46.3511,46.3764,116862.0
2017-08-02 11:00:00,55.0,55.03,54.89,54.97,197847.0,46.3764,46.4017,46.2836,46.3511,197847.0
2017-08-02 11:05:00,54.96,54.98,54.94,54.98,186794.0,46.3427,46.3595,46.3258,46.3595,186794.0
2017-08-02 11:10:00,54.98,55.02,54.97,54.99,283081.0,46.3595,46.3933,46.3511,46.368,283081.0
2017-08-02 11:15:00,54.99,55.02,54.98,55.01,180182.0,46.368,46.3933,46.3595,46.3848,180182.0
2017-08-02 11:20:00,55.01,55.05,55.01,55.02,109559.0,46.3848,46.4186,46.3848,46.3933,109559.0
2017-08-02 11:25:00,55.02,55.03,54.99,55.0,220554.0,46.3933,46.4017,46.368,46.3764,220554.0
2017-08-02 11:30:00,55.0,55.04,54.98,54.99,141239.0,46.3764,46.4101,46.3595,46.368,141239.0
2017-08-02 11:35:00,55.0,55.02,54.99,55.0,71878.0,46.3764,46.3933,46.368,46.3764,71878.0
2017-08-02 11:40:00,55.0,55.03,54.98,55.02,113851.0,46.3764,46.4017,46.3595,46.3933,113851.0
2017-08-02 11:45:00,55.01,55.03,55.0,55.02,92663.0,46.3848,46.4017,46.3764,46.3933,92663.0
2017-08-02 11:50:00,55.01,55.03,55.0,55.01,80881.0,46.3848,46.4017,46.3764,46.3848,80881.0
2017-08-02 11:55:00,55.01,55.03,54.99,55.0,117434.0,46.3848,46.4017,46.368,46.3764,117434.0
2017-08-02 12:00:00,55.0,55.03,54.96,54.97,296668.0,46.3764,46.4017,46.3427,46.3511,296668.0
2017-08-02 12:05:00,54.97,55.02,54.96,54.97,173252.0,46.3511,46.3933,46.3427,46.3511,173252.0
2017-08-02 12:10:00,54.98,54.99,54.95,54.99,87264.0,46.3595,46.368,46.3342,46.368,87264.0
2017-08-02 12:15:00,54.98,55.0,54.97,54.99,132835.0,46.3595,46.3764,46.3511,46.368,132835.0
2017-08-02 12:20:00,55.0,55.03,54.99,55.02,90627.0,46.3764,46.4017,46.368,46.3933,90627.0
2017-08-02 12:25:00,55.03,55.03,54.98,55.01,103268.0,46.4017,46.4017,46.3595,46.3848,103268.0
2017-08-02 12:30:00,55.02,55.02,54.98,54.99,63662.0,46.3933,46.3933,46.3595,46.368,63662.0
2017-08-02 12:35:00,54.99,55.02,54.99,54.99,85306.0,46.368,46.3933,46.368,46.368,85306.0
2017-08-02 12:40:00,55.0,55.01,54.98,55.0,65877.0,46.3764,46.3848,46.3595,46.3764,65877.0
2017-08-02 12:45:00,55.01,55.05,55.0,55.03,221763.0,46.3848,46.4186,46.3764,46.4017,221763.0
2017-08-02 12:50:00,55.03,55.04,55.01,55.03,52726.0,46.4017,46.4101,46.3848,46.4017,52726.0
2017-08-02 12:55:00,55.03,55.07,55.02,55.06,65246.0,46.4017,46.4354,46.3933,46.427,65246.0
2017-08-02 13:00:00,55.07,55.07,55.0,55.04,96249.0,46.4354,46.4354,46.3764,46.4101,96249.0
2017-08-02 13:05:00,55.04,55.06,55.01,55.06,110393.0,46.4101,46.427,46.3848,46.427,110393.0
2017-08-02 13:10:00,55.06,55.1,55.05,55.09,104747.0,46.427,46.4607,46.4186,46.4523,104747.0
2017-08-02 13:15:00,55.09,55.1,55.06,55.07,60878.0,46.4523,46.4607,46.427,46.4354,60878.0
2017-08-02 13:20:00,55.06,55.09,55.06,55.08,76221.0,46.427,46.4523,46.427,46.4439,76221.0
2017-08-02 13:25:00,55.08,55.14,55.06,55.12,86310.0,46.4439,46.4944,46.427,46.4776,86310.0
2017-08-02 13:30:00,55.12,55.15,55.11,55.13,217990.0,46.4776,46.5029,46.4692,46.486,217990.0
2017-08-02 13:35:00,55.13,55.15,55.13,55.14,61323.0,46.486,46.5029,46.486,46.4944,61323.0
2017-08-02 13:40:00,55.14,55.2,55.14,55.17,160048.0,46.4944,46.545,46.4944,46.5197,160048.0
2017-08-02 13:45:00,55.16,55.2,55.16,55.19,95025.0,46.5113,46.545,46.5113,46.5366,95025.0
2017-08-02 13:50:00,55.2,55.24,55.17,55.18,123938.0,46.545,46.5788,46.5197,46.5282,123938.0
2017-08-02 13:55:00,55.18,55.18,55.15,55.15,85112.0,46.5282,46.5282,46.5029,46.5029,85112.0
2017-08-02 14:00:00,55.16,55.17,55.14,55.15,80092.0,46.5113,46.5197,46.4944,46.5029,80092.0
2017-08-02 14:05:00,55.15,55.2,55.14,55.2,97851.0,46.5029,46.545,46.4944,46.545,97851.0
2017-08-02 14:10:00,55.19,55.2,55.16,55.2,139733.0,46.5366,46.545,46.5113,46.545,139733.0
2017-08-02 14:15:00,55.2,55.21,55.15,55.15,66703.0,46.545,46.5535,46.5029,46.5029,66703.0
2017-08-02 14:20:00,55.16,55.17,55.1,55.11,83806.0,46.5113,46.5197,46.4607,46.4692,83806.0
2017-08-02 14:25:00,55.11,55.14,55.1,55.13,86848.0,46.4692,46.4944,46.4607,46.486,86848.0
2017-08-02 14:30:00,55.12,55.23,55.12,55.16,129226.0,46.4776,46.5703,46.4776,46.5113,129226.0
2017-08-02 14:35:00,55.16,55.16,55.11,55.15,78258.0,46.5113,46.5113,46.4692,46.5029,78258.0
2017-08-02 14:40:00,55.15,55.16,55.14,55.16,76688.0,46.5029,46.5113,46.4944,46.5113,76688.0
2017-08-02 14:45:00,55.15,55.16,55.09,55.12,89379.0,46.5029,46.5113,46.4523,46.4776,89379.0
2017-08-02 14:50:00,55.11,55.14,55.07,55.11,135734.0,46.4692,46.4944,46.4354,46.4692,135734.0
2017-08-02 14:55:00,55.11,55.19,55.11,55.19,157818.0,46.4692,46.5366,46.4692,46.5366,157818.0
2017-08-02 15:00:00,55.19,55.35,55.18,55.35,201403.0,46.5366,46.6715,46.5282,46.6715,201403.0
2017-08-02 15:05:00,55.34,55.35,55.26,55.26,116230.0,46.6631,46.6715,46.5956,46.5956,116230.0
2017-08-02 15:10:00,55.26,55.29,55.26,55.27,103011.0,46.5956,46.6209,46.5956,46.6041,103011.0
2017-08-02 15:15:00,55.28,55.3,55.25,55.27,168081.0,46.6125,46.6294,46.5872,46.6041,168081.0
2017-08-02 15:20:00,55.28,55.31,55.26,55.3,204426.0,46.6125,46.6378,46.5956,46.6294,204426.0
2017-08-02 15:25:00,55.3,55.31,55.27,55.31,123650.0,46.6294,46.6378,46.6041,46.6378,123650.0
2017-08-02 15:30:00,55.3,55.31,55.26,55.31,341805.0,46.6294,46.6378,46.5956,46.6378,341805.0
2017-08-02 15:35:00,55.3,55.31,55.26,55.3,159626.0,46.6294,46.6378,46.5956,46.6294,159626.0
2017-08-02 15:40:00,55.29,55.37,55.29,55.35,292858.0,46.6209,46.6884,46.6209,46.6715,292858.0
2017-08-02 15:45:00,55.34,55.36,55.31,55.32,266374.0,46.6631,46.68,46.6378,46.6462,266374.0
2017-08-02 15:50:00,55.32,55.44,55.32,55.38,608559.0,46.6462,46.7474,46.6462,46.6968,608559.0
2017-08-02 15:55:00,55.38,55.45,55.37,55.43,915508.0,46.6968,46.7558,46.6884,46.739,915508.0
2017-08-03 09:30:00,55.63,55.86,55.5,55.75,614537.0,46.9076,47.1016,46.798,47.0088,614537.0
2017-08-03 09:35:00,55.75,55.89,55.66,55.74,279259.0,47.0088,47.1269,46.9329,47.0004,279259.0
2017-08-03 09:40:00,55.73,55.77,55.62,55.7,340865.0,46.9919,47.0257,46.8992,46.9666,340865.0
2017-08-03 09:45:00,55.72,55.94,55.7,55.94,322489.0,46.9835,47.169,46.9666,47.169,322489.0
2017-08-03 09:50:00,55.93,55.94,55.77,55.78,209472.0,47.1606,47.169,47.0257,47.0341,209472.0
2017-08-03 09:55:00,55.78,55.79,55.64,55.74,125127.0,47.0341,47.0425,46.9161,47.0004,125127.0
2017-08-03 10:00:00,55.74,55.75,55.66,55.72,127991.0,47.0004,47.0088,46.9329,46.9835,127991.0
2017-08-03 10:05:00,55.72,55.76,55.65,55.75,194048.0,46.9835,47.0172,46.9245,47.0088,194048.0
2017-08-03 10:10:00,55.75,55.9,55.74,55.88,197890.0,47.0088,47.1353,47.0004,47.1184,197890.0
2017-08-03 10:15:00,55.88,56.04,55.88,56.03,313503.0,47.1184,47.2533,47.1184,47.2449,313503.0
2017-08-03 10:20:00,56.04,56.12,55.93,55.95,262241.0,47.2533,47.3208,47.1606,47.1774,262241.0
2017-08-03 10:25:00,55.94,56.07,55.94,56.07,167559.0,47.169,47.2786,47.169,47.2786,167559.0
2017-08-03 10:30:00,56.07,56.09,55.99,56.06,126043.0,47.2786,47.2955,47.2112,47.2702,126043.0
2017-08-03 10:35:00,56.05,56.09,56.02,56.07,294219.0,47.2618,47.2955,47.2365,47.2786,294219.0
2017-08-03 10:40:00,56.07,56.07,55.98,56.05,168232.0,47.2786,47.2786,47.2027,47.2618,168232.0
2017-08-03 10:45:00,56.04,56.05,55.99,56.04,115749.0,47.2533,47.2618,47.2112,47.2533,115749.0
2017-08-03 10:50:00,56.03,56.04,55.97,56.0,190174.0,47.2449,47.2533,47.1943,47.2196,190174.0
2017-08-03 10:55:00,56.0,56.04,55.97,56.0,223453.0,47.2196,47.2533,47.1943,47.2196,223453.0
2017-08-03 11:00:00,55.99,56.01,55.97,55.98,135671.0,47.2112,47.228,47.1943,47.2027,135671.0
2017-08-03 11:05:00,55.98,56.01,55.92,55.96,136498.0,47.2027,47.228,47.1521,47.1859,136498.0
2017-08-03 11:10:00,55.96,55.97,55.91,55.95,128633.0,47.1859,47.1943,47.1437,47.1774,128633.0
2017-08-03 11:15:00,55.94,55.95,55.9,55.91,149250.0,47.169,47.1774,47.1353,47.1437,149250.0
2017-08-03 11:20:00,55.91,55.99,55.88,55.96,154616.0,47.1437,47.2112,47.1184,47.1859,154616.0
2017-08-03 11:25:00,55.96,55.99,55.94,55.97,112072.0,47.1859,47.2112,47.169,47.1943,112072.0
2017-08-03 11:30:00,55.97,55.97,55.91,55.95,168757.0,47.1943,47.1943,47.1437,47.1774,168757.0
2017-08-03 11:35:00,55.94,56.04,55.94,56.04,115249.0,47.169,47.2533,47.169,47.2533,115249.0
2017-08-03 11:40:00,56.03,56.04,55.98,56.03,127860.0,47.2449,47.2533,47.2027,47.2449,127860.0
2017-08-03 11:45:00,56.04,56.04,55.95,55.96,96983.0,47.2533,47.2533,47.1774,47.1859,96983.0
2017-08-03 11:50:00,55.96,55.99,55.94,55.95,61098.0,47.1859,47.2112,47.169,47.1774,61098.0
2017-08-03 11:55:00,55.95,55.97,55.92,55.93,40769.0,47.1774,47.1943,47.1521,47.1606,40769.0
2017-08-03 12:00:00,55.92,55.98,55.92,55.96,133190.0,47.1521,47.2027,47.1521,47.1859,133190.0
2017-08-03 12:05:00,55.96,55.98,55.93,55.94,68113.0,47.1859,47.2027,47.1606,47.169,68113.0
2017-08-03 12:10:00,55.94,55.96,55.91,55.95,109922.0,47.169,47.1859,47.1437,47.1774,109922.0
2017-08-03 12:15:00,55.96,55.96,55.94,55.96,63767.0,47.1859,47.1859,47.169,47.1859,63767.0
2017-08-03 12:20:00,55.96,55.97,55.94,55.94,72191.0,47.1859,47.1943,47.169,47.169,72191.0
2017-08-03 12:25:00,55.94,55.98,55.94,55.96,57921.0,47.169,47.2027,47.169,47.1859,57921.0
2017-08-03 12:30:00,55.96,55.97,55.92,55.92,62772.0,47.1859,47.1943,47.1521,47.1521,62772.0
2017-08-03 12:35:00,55.92,55.97,55.92,55.93,119903.0,47.1521,47.1943,47.1521,47.1606,119903.0
2017-08-03 12:40:00,55.92,55.93,55.87,55.89,71246.0,47.1521,47.1606,47.11,47.1269,71246.0
2017-08-03 12:45:00,55.88,55.89,55.84,55.84,46632.0,47.1184,47.1269,47.0847,47.0847,46632.0
2017-08-03 12:50:00,55.85,55.87,55.84,55.85,55151.0,47.0931,47.11,47.0847,47.0931,55151.0
2017-08-03 12:55:00,55.86,55.87,55.83,55.86,47673.0,47.1016,47.11,47.0763,47.1016,47673.0
2017-08-03 13:00:00,55.86,55.86,55.84,55.86,42685.0,47.1016,47.1016,47.0847,47.1016,42685.0
2017-08-03 13:05:00,55.86,55.86,55.82,55.85,76788.0,47.1016,47.1016,47.0678,47.0931,76788.0
2017-08-03 13:10:00,55.85,55.85,55.78,55.79,89765.0,47.0931,47.0931,47.0341,47.0425,89765.0
2017-08-03 13:15:00,55.79,55.83,55.79,55.82,60057.0,47.0425,47.0763,47.0425,47.0678,60057.0
2017-08-03 13:20:00,55.82,55.83,55.8,55.82,48314.0,47.0678,47.0763,47.051,47.0678,48314.0
2017-08-03 13:25:00,55.82,55.84,55.8,55.83,83953.0,47.0678,47.0847,47.051,47.0763,83953.0
2017-08-03 13:30:00,55.83,55.88,55.81,55.86,132413.0,47.0763,47.1184,47.0594,47.1016,132413.0
2017-08-03 13:35:00,55.86,55.87,55.83,55.84,112482.0,47.1016,47.11,47.0763,47.0847,112482.0
2017-08-03 13:40:00,55.84,55.86,55.83,55.84,50935.0,47.0847,47.1016,47.0763,47.0847,50935.0
2017-08-03 13:45:00,55.85,55.85,55.81,55.82,48533.0,47.0931,47.0931,47.0594,47.0678,48533.0
2017-08-03 13:50:00,55.81,55.86,55.79,55.84,82097.0,47.0594,47.1016,47.0425,47.0847,82097.0
2017-08-03 13:55:00,55.84,55.84,55.82,55.82,37910.0,47.0847,47.0847,47.0678,47.0678,37910.0
2017-08-03 14:00:00,55.83,55.84,55.77,55.78,138273.0,47.0763,47.0847,47.0257,47.0341,138273.0
2017-08-03 14:05:00,55.78,55.85,55.78,55.85,82061.0,47.0341,47.0931,47.0341,47.0931,82061.0
2017-08-03 14:10:00,55.84,55.88,55.83,55.88,96354.0,47.0847,47.1184,47.0763,47.1184,96354.0
2017-08-03 14:15:00,55.88,55.88,55.86,55.87,55372.0,47.1184,47.1184,47.1016,47.11,55372.0
2017-08-03 14:20:00,55.87,55.89,55.86,55.88,61468.0,47.11,47.1269,47.1016,47.1184,61468.0
2017-08-03 14:25:00,55.88,55.89,55.86,55.89,67762.0,47.1184,47.1269,47.1016,47.1269,67762.0
2017-08-03 14:30:00,55.88,55.93,55.87,55.89,110316.0,47.1184,47.1606,47.11,47.1269,110316.0
2017-08-03 14:35:00,55.89,55.9,55.86,55.87,67660.0,47.1269,47.1353,47.1016,47.11,67660.0
2017-08-03 14:40:00,55.87,55.87,55.85,55.86,110877.0,47.11,47.11,47.0931,47.1016,110877.0
2017-08-03 14:45:00,55.85,55.89,55.84,55.88,97817.0,47.0931,47.1269,47.0847,47.1184,97817.0
2017-08-03 14:50:00,55.88,55.9,55.86,55.86,105776.0,47.1184,47.1353,47.1016,47.1016,105776.0
2017-08-03 14:55:00,55.87,55.96,55.86,55.95,115970.0,47.11,47.1859,47.1016,47.1774,115970.0
2017-08-03 15:00:00,55.95,56.02,55.94,56.0,197903.0,47.1774,47.2365,47.169,47.2196,197903.0
2017-08-03 15:05:00,56.01,56.06,56.0,56.04,114720.0,47.228,47.2702,47.2196,47.2533,114720.0
2017-08-03 15:10:00,56.04,56.05,56.02,56.04,131892.0,47.2533,47.2618,47.2365,47.2533,131892.0
2017-08-03 15:15:00,56.05,56.05,56.0,56.01,79409.0,47.2618,47.2618,47.2196,47.228,79409.0
2017-08-03 15:20:00,56.01,56.02,55.96,55.97,131239.0,47.228,47.2365,47.1859,47.1943,131239.0
2017-08-03 15:25:00,55.97,55.98,55.96,55.97,118288.0,47.1943,47.2027,47.1859,47.1943,118288.0
2017-08-03 15:30:00,55.96,55.97,55.83,55.88,220985.0,47.1859,47.1943,47.0763,47.1184,220985.0
2017-08-03 15:35:00,55.88,55.88,55.79,55.8,238403.0,47.1184,47.1184,47.0425,47.051,238403.0
2017-08-03 15:40:00,55.79,55.81,55.79,55.81,146867.0,47.0425,47.0594,47.0425,47.0594,146867.0
2017-08-03 15:45:00,55.8,55.84,55.76,55.77,215449.0,47.051,47.0847,47.0172,47.0257,215449.0
2017-08-03 15:50:00,55.78,55.78,55.63,55.68,535394.0,47.0341,47.0341,46.9076,46.9498,535394.0
2017-08-03 15:55:00,55.69,55.72,55.65,55.7,761513.0,46.9582,46.9835,46.9245,46.9666,761513.0
2017-08-04 09:30:00,55.95,56.05,55.8,55.94,398391.0,47.1774,47.2618,47.051,47.169,398391.0
2017-08-04 09:35:00,55.94,55.94,55.77,55.77,98583.0,47.169,47.169,47.0257,47.0257,98583.0
2017-08-04 09:40:00,55.77,55.79,55.56,55.59,162872.0,47.0257,47.0425,46.8486,46.8739,162872.0
2017-08-04 09:45:00,55.59,55.68,55.52,55.54,160926.0,46.8739,46.9498,46.8149,46.8317,160926.0
2017-08-04 09:50:00,55.55,55.55,55.42,55.42,256994.0,46.8402,46.8402,46.7305,46.7305,256994.0
2017-08-04 09:55:00,55.42,55.49,55.25,55.27,177895.0,46.7305,46.7896,46.5872,46.6041,177895.0
2017-08-04 10:00:00,55.27,55.29,55.15,55.17,151705.0,46.6041,46.6209,46.5029,46.5197,151705.0
2017-08-04 10:05:00,55.19,55.26,55.14,55.16,185129.0,46.5366,46.5956,46.4944,46.5113,185129.0
2017-08-04 10:10:00,55.16,55.2,55.11,55.13,77018.0,46.5113,46.545,46.4692,46.486,77018.0
2017-08-04 10:15:00,55.13,55.17,55.09,55.11,109496.0,46.486,46.5197,46.4523,46.4692,109496.0
2017-08-04 10:20:00,55.12,55.23,55.11,55.2,131487.0,46.4776,46.5703,46.4692,46.545,131487.0
2017-08-04 10:25:00,55.19,55.45,55.19,55.44,146526.0,46.5366,46.7558,46.5366,46.7474,146526.0
2017-08-04 10:30:00,55.44,55.48,55.41,55.43,161336.0,46.7474,46.7811,46.7221,46.739,161336.0
2017-08-04 10:35:00,55.43,55.47,55.43,55.45,65458.0,46.739,46.7727,46.739,46.7558,65458.0
2017-08-04 10:40:00,55.45,55.51,55.45,55.48,72464.0,46.7558,46.8064,46.7558,46.7811,72464.0
2017-08-04 10:45:00,55.48,55.54,55.48,55.52,127827.0,46.7811,46.8317,46.7811,46.8149,127827.0
2017-08-04 10:50:00,55.51,55.53,55.39,55.41,130091.0,46.8064,46.8233,46.7052,46.7221,130091.0
2017-08-04 10:55:00,55.41,55.46,55.4,55.44,114117.0,46.7221,46.7643,46.7137,46.7474,114117.0
2017-08-04 11:00:00,55.44,55.44,55.38,55.39,51341.0,46.7474,46.7474,46.6968,46.7052,51341.0
2017-08-04 11:05:00,55.39,55.41,55.3,55.3,65131.0,46.7052,46.7221,46.6294,46.6294,65131.0
2017-08-04 11:10:00,55.3,55.33,55.3,55.31,69594.0,46.6294,46.6547,46.6294,46.6378,69594.0
2017-08-04 11:15:00,55.32,55.39,55.31,55.39,114910.0,46.6462,46.7052,46.6378,46.7052,114910.0
2017-08-04 11:20:00,55.39,55.4,55.35,55.36,60502.0,46.7052,46.7137,46.6715,46.68,60502.0
2017-08-04 11:25:00,55.36,55.37,55.33,55.35,46692.0,46.68,46.6884,46.6547,46.6715,46692.0
2017-08-04 11:30:00,55.35,55.37,55.32,55.36,45212.0,46.6715,46.6884,46.6462,46.68,45212.0
2017-08-04 11:35:00,55.36,55.36,55.34,55.35,29577.0,46.68,46.68,46.6631,46.6715,29577.0
2017-08-04 11:40:00,55.35,55.38,55.32,55.38,70279.0,46.6715,46.6968,46.6462,46.6968,70279.0
2017-08-04 11:45:00,55.38,55.39,55.34,55.35,70200.0,46.6968,46.7052,46.6631,46.6715,70200.0
2017-08-04 11:50:00,55.36,55.39,55.35,55.37,50455.0,46.68,46.7052,46.6715,46.6884,50455.0
2017-08-04 11:55:00,55.37,55.37,55.33,55.36,64498.0,46.6884,46.6884,46.6547,46.68,64498.0
2017-08-04 12:00:00,55.35,55.36,55.33,55.35,64189.0,46.6715,46.68,46.6547,46.6715,64189.0
2017-08-04 12:05:00,55.35,55.37,55.34,55.37,51436.0,46.6715,46.6884,46.6631,46.6884,51436.0
2017-08-04 12:10:00,55.36,55.44,55.36,55.44,92727.0,46.68,46.7474,46.68,46.7474,92727.0
2017-08-04 12:15:00,55.44,55.45,55.41,55.45,57456.0,46.7474,46.7558,46.7221,46.7558,57456.0
2017-08-04 12:20:00,55.45,55.49,55.43,55.48,75065.0,46.7558,46.7896,46.739,46.7811,75065.0
2017-08-04 12:25:00,55.48,55.5,55.46,55.46,62883.0,46.7811,46.798,46.7643,46.7643,62883.0
2017-08-04 12:30:00,55.46,55.46,55.42,55.43,29978.0,46.7643,46.7643,46.7305,46.739,29978.0
2017-08-04 12:35:00,55.42,55.43,55.39,55.4,32104.0,46.7305,46.739,46.7052,46.7137,32104.0
2017-08-04 12:40:00,55.4,55.41,55.38,55.41,37015.0,46.7137,46.7221,46.6968,46.7221,37015.0
2017-08-04 12:45:00,55.4,55.43,55.4,55.42,31828.0,46.7137,46.739,46.7137,46.7305,31828.0
2017-08-04 12:50:00,55.43,55.43,55.41,55.42,23717.0,46.739,46.739,46.7221,46.7305,23717.0
2017-08-04 12:55:00,55.42,55.47,55.41,55.47,58270.0,46.7305,46.7727,46.7221,46.7727,58270.0
2017-08-04 13:00:00,55.47,55.48,55.46,55.47,30642.0,46.7727,46.7811,46.7643,46.7727,30642.0
2017-08-04 13:05:00,55.48,55.49,55.43,55.48,72278.0,46.7811,46.7896,46.739,46.7811,72278.0
2017-08-04 13:10:00,55.48,55.49,55.45,55.46,30992.0,46.7811,46.7896,46.7558,46.7643,30992.0
2017-08-04 13:15:00,55.46,55.46,55.44,55.46,47146.0,46.7643,46.7643,46.7474,46.7643,47146.0
2017-08-04 13:20:00,55.46,55.46,55.43,55.44,35988.0,46.7643,46.7643,46.739,46.7474,35988.0
2017-08-04 13:25:00,55.43,55.44,55.42,55.44,24452.0,46.739,46.7474,46.7305,46.7474,24452.0
2017-08-04 13:30:00,55.44,55.45,55.43,55.45,29281.0,46.7474,46.7558,46.739,46.7558,29281.0
2017-08-04 13:35:00,55.44,55.45,55.42,55.44,51366.0,46.7474,46.7558,46.7305,46.7474,51366.0
2017-08-04 13:40:00,55.44,55.44,55.42,55.43,35994.0,46.7474,46.7474,46.7305,46.739,35994.0
2017-08-04 13:45:00,55.43,55.46,55.43,55.45,30260.0,46.739,46.7643,46.739,46.7558,30260.0
2017-08-04 13:50:00,55.45,55.46,55.44,55.46,26428.0,46.7558,46.7643,46.7474,46.7643,26428.0
2017-08-04 13:55:00,55.46,55.47,55.45,55.47,34477.0,46.7643,46.7727,46.7558,46.7727,34477.0
2017-08-04 14:00:00,55.46,55.48,55.45,55.47,39002.0,46.7643,46.7811,46.7558,46.7727,39002.0
2017-08-04 14:05:00,55.47,55.48,55.46,55.47,40569.0,46.7727,46.7811,46.7643,46.7727,40569.0
2017-08-04 14:10:00,55.47,55.48,55.46,55.47,46973.0,46.7727,46.7811,46.7643,46.7727,46973.0
2017-08-04 14:15:00,55.47,55.52,55.46,55.51,61138.0,46.7727,46.8149,46.7643,46.8064,61138.0
2017-08-04 14:20:00,55.5,55.51,55.49,55.49,60469.0,46.798,46.8064,46.7896,46.7896,60469.0
2017-08-04 14:25:00,55.48,55.5,55.48,55.5,54045.0,46.7811,46.798,46.7811,46.798,54045.0
2017-08-04 14:30:00,55.5,55.5,55.47,55.48,56917.0,46.798,46.798,46.7727,46.7811,56917.0
2017-08-04 14:35:00,55.48,55.5,55.46,55.46,33109.0,46.7811,46.798,46.7643,46.7643,33109.0
2017-08-04 14:40:00,55.46,55.47,55.45,55.45,31787.0,46.7643,46.7727,46.7558,46.7558,31787.0
2017-08-04 14:45:00,55.45,55.46,55.45,55.46,28477.0,46.7558,46.7643,46.7558,46.7643,28477.0
2017-08-04 14:50:00,55.45,55.46,55.45,55.45,22618.0,46.7558,46.7643,46.7558,46.7558,22618.0
2017-08-04 14:55:00,55.46,55.46,55.41,55.41,75006.0,46.7643,46.7643,46.7221,46.7221,75006.0
2017-08-04 15:00:00,55.41,55.46,55.41,55.44,50101.0,46.7221,46.7643,46.7221,46.7474,50101.0
2017-08-04 15:05:00,55.44,55.47,55.44,55.46,58373.0,46.7474,46.7727,46.7474,46.7643,58373.0
2017-08-04 15:10:00,55.47,55.47,55.46,55.47,40791.0,46.7727,46.7727,46.7643,46.7727,40791.0
2017-08-04 15:15:00,55.47,55.47,55.45,55.46,89522.0,46.7727,46.7727,46.7558,46.7643,89522.0
2017-08-04 15:20:00,55.45,55.46,55.39,55.4,138393.0,46.7558,46.7643,46.7052,46.7137,138393.0
2017-08-04 15:25:00,55.41,55.41,55.38,55.4,102323.0,46.7221,46.7221,46.6968,46.7137,102323.0
2017-08-04 15:30:00,55.4,55.4,55.36,55.36,87692.0,46.7137,46.7137,46.68,46.68,87692.0
2017-08-04 15:35:00,55.37,55.37,55.3,55.3,177361.0,46.6884,46.6884,46.6294,46.6294,177361.0
2017-08-04 15:40:00,55.3,55.39,55.29,55.39,523170.0,46.6294,46.7052,46.6209,46.7052,523170.0
2017-08-04 15:45:00,55.39,55.4,55.36,55.36,176308.0,46.7052,46.7137,46.68,46.68,176308.0
2017-08-04 15:50:00,55.37,55.51,55.36,55.48,581341.0,46.6884,46.8064,46.68,46.7811,581341.0
2017-08-04 15:55:00,55.48,55.5,55.4,55.42,795667.0,46.7811,46.798,46.7137,46.7305,795667.0
2017-08-07 09:30:00,55.6,55.77,55.57,55.65,291342.0,46.8823,47.0257,46.857,46.9245,291342.0
2017-08-07 09:35:00,55.66,55.77,55.64,55.76,107750.0,46.9329,47.0257,46.9161,47.0172,107750.0
2017-08-07 09:40:00,55.76,55.9,55.72,55.9,183405.0,47.0172,47.1353,46.9835,47.1353,183405.0
2017-08-07 09:45:00,55.9,55.93,55.75,55.8,160780.0,47.1353,47.1606,47.0088,47.051,160780.0
2017-08-07 09:50:00,55.81,55.85,55.75,55.85,61330.0,47.0594,47.0931,47.0088,47.0931,61330.0
2017-08-07 09:55:00,55.84,55.91,55.82,55.84,84797.0,47.0847,47.1437,47.0678,47.0847,84797.0
2017-08-07 10:00:00,55.83,55.84,55.75,55.78,69971.0,47.0763,47.0847,47.0088,47.0341,69971.0
2017-08-07 10:05:00,55.78,55.8,55.74,55.76,90754.0,47.0341,47.051,47.0004,47.0172,90754.0
2017-08-07 10:10:00,55.76,55.78,55.71,55.72,65940.0,47.0172,47.0341,46.9751,46.9835,65940.0
2017-08-07 10:15:00,55.71,55.72,55.66,55.68,56744.0,46.9751,46.9835,46.9329,46.9498,56744.0
2017-08-07 10:20:00,55.69,55.71,55.65,55.68,52335.0,46.9582,46.9751,46.9245,46.9498,52335.0
2017-08-07 10:25:00,55.68,55.68,55.54,55.54,93768.0,46.9498,46.9498,46.8317,46.8317,93768.0
2017-08-07 10:30:00,55.54,55.55,55.51,55.52,55214.0,46.8317,46.8402,46.8064,46.8149,55214.0
2017-08-07 10:35:00,55.52,55.52,55.46,55.46,81134.0,46.8149,46.8149,46.7643,46.7643,81134.0
2017-08-07 10:40:00,55.46,55.53,55.43,55.5,134948.0,46.7643,46.8233,46.739,46.798,134948.0
2017-08-07 10:45:00,55.5,55.51,55.46,55.46,66139.0,46.798,46.8064,46.7643,46.7643,66139.0
2017-08-07 10:50:00,55.47,55.51,55.42,55.5,74990.0,46.7727,46.8064,46.7305,46.798,74990.0
2017-08-07 10:55:00,55.5,55.57,55.5,55.55,76466.0,46.798,46.857,46.798,46.8402,76466.0
2017-08-07 11:00:00,55.55,55.62,55.55,55.6,67000.0,46.8402,46.8992,46.8402,46.8823,67000.0
2017-08-07 11:05:00,55.6,55.62,55.59,55.61,26487.0,46.8823,46.8992,46.8739,46.8908,26487.0
2017-08-07 11:10:00,55.61,55.62,55.6,55.61,38316.0,46.8908,46.8992,46.8823,46.8908,38316.0
2017-08-07 11:15:00,55.6,55.67,55.59,55.64,82975.0,46.8823,46.9413,46.8739,46.9161,82975.0
2017-08-07 11:20:00,55.64,55.67,55.64,55.65,49394.0,46.9161,46.9413,46.9161,46.9245,49394.0
2017-08-07 11:25:00,55.65,55.69,55.65,55.69,40329.0,46.9245,46.9582,46.9245,46.9582,40329.0
2017-08-07 11:30:00,55.69,55.69,55.67,55.68,61453.0,46.9582,46.9582,46.9413,46.9498,61453.0
2017-08-07 11:35:00,55.69,55.7,55.65,55.67,75712.0,46.9582,46.9666,46.9245,46.9413,75712.0
2017-08-07 11:40:00,55.66,55.67,55.65,55.65,53427.0,46.9329,46.9413,46.9245,46.9245,53427.0
2017-08-07 11:45:00,55.65,55.69,55.65,55.66,77354.0,46.9245,46.9582,46.9245,46.9329,77354.0
2017-08-07 11:50:00,55.65,55.69,55.65,55.67,43751.0,46.9245,46.9582,46.9245,46.9413,43751.0
2017-08-07 11:55:00,55.68,55.68,55.64,55.65,32230.0,46.9498,46.9498,46.9161,46.9245,32230.0
2017-08-07 12:00:00,55.64,55.66,55.63,55.64,25181.0,46.9161,46.9329,46.9076,46.9161,25181.0
2017-08-07 12:05:00,55.63,55.64,55.62,55.64,31969.0,46.9076,46.9161,46.8992,46.9161,31969.0
2017-08-07 12:10:00,55.63,55.67,55.63,55.67,35352.0,46.9076,46.9413,46.9076,46.9413,35352.0
2017-08-07 12:15:00,55.66,55.69,55.65,55.66,79254.0,46.9329,46.9582,46.9245,46.9329,79254.0
2017-08-07 12:20:00,55.67,55.67,55.63,55.65,48852.0,46.9413,46.9413,46.9076,46.9245,48852.0
2017-08-07 12:25:00,55.65,55.68,55.64,55.68,33933.0,46.9245,46.9498,46.9161,46.9498,33933.0
2017-08-07 12:30:00,55.68,55.68,55.65,55.67,22749.0,46.9498,46.9498,46.9245,46.9413,22749.0
2017-08-07 12:35:00,55.67,55.67,55.6,55.62,36052.0,46.9413,46.9413,46.8823,46.8992,36052.0
2017-08-07 12:40:00,55.62,55.63,55.59,55.6,45530.0,46.8992,46.9076,46.8739,46.8823,45530.0
2017-08-07 12:45:00,55.6,55.63,55.6,55.6,27971.0,46.8823,46.9076,46.8823,46.8823,27971.0
2017-08-07 12:50:00,55.6,55.63,55.6,55.63,41168.0,46.8823,46.9076,46.8823,46.9076,41168.0
2017-08-07 12:55:00,55.63,55.69,55.62,55.68,56915.0,46.9076,46.9582,46.8992,46.9498,56915.0
2017-08-07 13:00:00,55.68,55.69,55.65,55.66,45907.0,46.9498,46.9582,46.9245,46.9329,45907.0
2017-08-07 13:05:00,55.67,55.69,55.66,55.67,88491.0,46.9413,46.9582,46.9329,46.9413,88491.0
2017-08-07 13:10:00,55.68,55.74,55.67,55.73,67808.0,46.9498,47.0004,46.9413,46.9919,67808.0
2017-08-07 13:15:00,55.72,55.79,55.71,55.77,121901.0,46.9835,47.0425,46.9751,47.0257,121901.0
2017-08-07 13:20:00,55.76,55.8,55.76,55.79,42687.0,47.0172,47.051,47.0172,47.0425,42687.0
2017-08-07 13:25:00,55.78,55.8,55.77,55.78,35510.0,47.0341,47.051,47.0257,47.0341,35510.0
2017-08-07 13:30:00,55.78,55.81,55.78,55.8,41772.0,47.0341,47.0594,47.0341,47.051,41772.0
2017-08-07 13:35:00,55.8,55.8,55.75,55.76,46945.0,47.051,47.051,47.0088,47.0172,46945.0
2017-08-07 13:40:00,55.75,55.76,55.74,55.75,25942.0,47.0088,47.0172,47.0004,47.0088,25942.0
2017-08-07 13:45:00,55.75,55.75,55.7,55.7,39069.0,47.0088,47.0088,46.9666,46.9666,39069.0
2017-08-07 13:50:00,55.71,55.71,55.65,55.68,68952.0,46.9751,46.9751,46.9245,46.9498,68952.0
2017-08-07 13:55:00,55.69,55.69,55.66,55.66,57139.0,46.9582,46.9582,46.9329,46.9329,57139.0
2017-08-07 14:00:00,55.67,55.69,55.61,55.63,90449.0,46.9413,46.9582,46.8908,46.9076,90449.0
2017-08-07 14:05:00,55.63,55.68,55.62,55.68,49672.0,46.9076,46.9498,46.8992,46.9498,49672.0
2017-08-07 14:10:00,55.68,55.69,55.66,55.67,33781.0,46.9498,46.9582,46.9329,46.9413,33781.0
2017-08-07 14:15:00,55.67,55.68,55.65,55.66,35455.0,46.9413,46.9498,46.9245,46.9329,35455.0
2017-08-07 14:20:00,55.65,55.65,55.59,55.63,89825.0,46.9245,46.9245,46.8739,46.9076,89825.0
2017-08-07 14:25:00,55.63,55.68,55.58,55.67,114973.0,46.9076,46.9498,46.8655,46.9413,114973.0
2017-08-07 14:30:00,55.68,55.7,55.66,55.66,42993.0,46.9498,46.9666,46.9329,46.9329,42993.0
2017-08-07 14:35:00,55.66,55.69,55.65,55.67,37062.0,46.9329,46.9582,46.9245,46.9413,37062.0
2017-08-07 14:40:00,55.68,55.68,55.64,55.64,31441.0,46.9498,46.9498,46.9161,46.9161,31441.0
2017-08-07 14:45:00,55.64,55.69,55.63,55.69,44497.0,46.9161,46.9582,46.9076,46.9582,44497.0
2017-08-07 14:50:00,55.69,55.69,55.63,55.64,65289.0,46.9582,46.9582,46.9076,46.9161,65289.0
2017-08-07 14:55:00,55.65,55.67,55.64,55.67,29592.0,46.9245,46.9413,46.9161,46.9413,29592.0
2017-08-07 15:00:00,55.67,55.68,55.64,55.66,47959.0,46.9413,46.9498,46.9161,46.9329,47959.0
2017-08-07 15:05:00,55.66,55.68,55.66,55.68,33348.0,46.9329,46.9498,46.9329,46.9498,33348.0
2017-08-07 15:10:00,55.68,55.68,55.63,55.65,66893.0,46.9498,46.9498,46.9076,46.9245,66893.0
2017-08-07 15:15:00,55.66,55.66,55.63,55.66,59439.0,46.9329,46.9329,46.9076,46.9329,59439.0
2017-08-07 15:20:00,55.66,55.67,55.65,55.66,59209.0,46.9329,46.9413,46.9245,46.9329,59209.0
2017-08-07 15:25:00,55.65,55.72,55.64,55.72,84408.0,46.9245,46.9835,46.9161,46.9835,84408.0
2017-08-07 15:30:00,55.72,55.73,55.63,55.63,95696.0,46.9835,46.9919,46.9076,46.9076,95696.0
2017-08-07 15:35:00,55.63,55.66,55.61,55.65,125899.0,46.9076,46.9329,46.8908,46.9245,125899.0
2017-08-07 15:40:00,55.64,55.68,55.64,55.68,93950.0,46.9161,46.9498,46.9161,46.9498,93950.0
2017-08-07 15:45:00,55.68,55.73,55.68,55.72,180616.0,46.9498,46.9919,46.9498,46.9835,180616.0
2017-08-07 15:50:00,55.72,55.74,55.65,55.65,177038.0,46.9835,47.0004,46.9245,46.9245,177038.0
2017-08-07 15:55:00,55.66,55.66,55.61,55.63,333910.0,46.9329,46.9329,46.8908,46.9076,333910.0
2017-08-08 09:30:00,55.55,55.58,55.33,55.43,337749.0,47.0549,47.0804,46.8686,46.9533,337749.0
2017-08-08 09:35:00,55.43,55.54,55.23,55.26,122631.0,46.9533,47.0465,46.7839,46.8093,122631.0
2017-08-08 09:40:00,55.25,55.28,55.18,55.19,44904.0,46.8008,46.8262,46.7415,46.75,44904.0
2017-08-08 09:45:00,55.19,55.25,55.12,55.13,70446.0,46.75,46.8008,46.6907,46.6992,70446.0
2017-08-08 09:50:00,55.13,55.18,55.1,55.13,87837.0,46.6992,46.7415,46.6738,46.6992,87837.0
2017-08-08 09:55:00,55.13,55.13,55.03,55.08,90741.0,46.6992,46.6992,46.6145,46.6568,90741.0
2017-08-08 10:00:00,55.09,55.11,55.04,55.05,70483.0,46.6653,46.6822,46.6229,46.6314,70483.0
2017-08-08 10:05:00,55.05,55.06,55.0,55.02,116974.0,46.6314,46.6399,46.5891,46.606,116974.0
2017-08-08 10:10:00,55.02,55.09,55.01,55.05,75077.0,46.606,46.6653,46.5975,46.6314,75077.0
2017-08-08 10:15:00,55.05,55.15,55.03,55.1,103654.0,46.6314,46.7161,46.6145,46.6738,103654.0
2017-08-08 10:20:00,55.1,55.16,55.08,55.1,69006.0,46.6738,46.7246,46.6568,46.6738,69006.0
2017-08-08 10:25:00,55.1,55.13,55.08,55.1,41714.0,46.6738,46.6992,46.6568,46.6738,41714.0
2017-08-08 10:30:00,55.1,55.11,55.06,55.11,192194.0,46.6738,46.6822,46.6399,46.6822,192194.0
2017-08-08 10:35:00,55.11,55.22,55.11,55.16,84263.0,46.6822,46.7754,46.6822,46.7246,84263.0
2017-08-08 10:40:00,55.17,55.2,55.14,55.18,36953.0,46.7331,46.7585,46.7076,46.7415,36953.0
2017-08-08 10:45:00,55.18,55.23,55.17,55.21,43206.0,46.7415,46.7839,46.7331,46.7669,43206.0
2017-08-08 10:50:00,55.21,55.28,55.18,55.24,56054.0,46.7669,46.8262,46.7415,46.7924,56054.0
2017-08-08 10:55:00,55.24,55.24,55.2,55.22,50559.0,46.7924,46.7924,46.7585,46.7754,50559.0
2017-08-08 11:00:00,55.21,55.23,55.11,55.13,92998.0,46.7669,46.7839,46.6822,46.6992,92998.0
2017-08-08 11:05:00,55.13,55.18,55.1,55.1,87972.0,46.6992,46.7415,46.6738,46.6738,87972.0
2017-08-08 11:10:00,55.1,55.13,55.08,55.11,32454.0,46.6738,46.6992,46.6568,46.6822,32454.0
2017-08-08 11:15:00,55.11,55.15,55.08,55.14,69303.0,46.6822,46.7161,46.6568,46.7076,69303.0
2017-08-08 11:20:00,55.15,55.16,55.11,55.15,37325.0,46.7161,46.7246,46.6822,46.7161,37325.0
2017-08-08 11:25:00,55.16,55.16,55.11,55.12,60299.0,46.7246,46.7246,46.6822,46.6907,60299.0
2017-08-08 11:30:00,55.11,55.12,55.05,55.05,79530.0,46.6822,46.6907,46.6314,46.6314,79530.0
2017-08-08 11:35:00,55.05,55.06,55.03,55.03,77090.0,46.6314,46.6399,46.6145,46.6145,77090.0
2017-08-08 11:40:00,55.03,55.06,55.02,55.02,45880.0,46.6145,46.6399,46.606,46.606,45880.0
2017-08-08 11:45:00,55.02,55.08,55.0,55.07,123478.0,46.606,46.6568,46.5891,46.6484,123478.0
2017-08-08 11:50:00,55.07,55.15,55.05,55.15,62663.0,46.6484,46.7161,46.6314,46.7161,62663.0
2017-08-08 11:55:00,55.14,55.17,55.1,55.17,66285.0,46.7076,46.7331,46.6738,46.7331,66285.0
2017-08-08 12:00:00,55.16,55.18,55.13,55.16,76815.0,46.7246,46.7415,46.6992,46.7246,76815.0
2017-08-08 12:05:00,55.16,55.19,55.13,55.17,51598.0,46.7246,46.75,46.6992,46.7331,51598.0
2017-08-08 12:10:00,55.18,55.2,55.15,55.15,140362.0,46.7415,46.7585,46.7161,46.7161,140362.0
2017-08-08 12:15:00,55.16,55.16,55.12,55.14,61492.0,46.7246,46.7246,46.6907,46.7076,61492.0
2017-08-08 12:20:00,55.14,55.16,55.13,55.13,39976.0,46.7076,46.7246,46.6992,46.6992,39976.0
2017-08-08 12:25:00,55.14,55.14,55.11,55.12,18236.0,46.7076,46.7076,46.6822,46.6907,18236.0
2017-08-08 12:30:00,55.11,55.13,55.1,55.12,38150.0,46.6822,46.6992,46.6738,46.6907,38150.0
2017-08-08 12:35:00,55.12,55.15,55.1,55.11,35091.0,46.6907,46.7161,46.6738,46.6822,35091.0
2017-08-08 12:40:00,55.1,55.14,55.09,55.09,29738.0,46.6738,46.7076,46.6653,46.6653,29738.0
2017-08-08 12:45:00,55.09,55.1,55.03,55.05,130568.0,46.6653,46.6738,46.6145,46.6314,130568.0
2017-08-08 12:50:00,55.05,55.09,55.04,55.06,85981.0,46.6314,46.6653,46.6229,46.6399,85981.0
2017-08-08 12:55:00,55.06,55.07,55.03,55.03,77614.0,46.6399,46.6484,46.6145,46.6145,77614.0
2017-08-08 13:00:00,55.02,55.03,55.0,55.02,74437.0,46.606,46.6145,46.5891,46.606,74437.0
2017-08-08 13:05:00,55.01,55.06,55.01,55.06,109909.0,46.5975,46.6399,46.5975,46.6399,109909.0
2017-08-08 13:10:00,55.05,55.06,55.01,55.03,46998.0,46.6314,46.6399,46.5975,46.6145,46998.0
2017-08-08 13:15:00,55.03,55.06,55.02,55.02,121875.0,46.6145,46.6399,46.606,46.606,121875.0
2017-08-08 13:20:00,55.02,55.04,55.0,55.02,93875.0,46.606,46.6229,46.5891,46.606,93875.0
2017-08-08 13:25:00,55.01,55.02,54.97,54.98,317828.0,46.5975,46.606,46.5636,46.5721,317828.0
2017-08-08 13:30:00,54.98,54.99,54.91,54.94,246266.0,46.5721,46.5806,46.5128,46.5382,246266.0
2017-08-08 13:35:00,54.93,54.97,54.89,54.94,127648.0,46.5298,46.5636,46.4959,46.5382,127648.0
2017-08-08 13:40:00,54.93,54.98,54.92,54.94,79185.0,46.5298,46.5721,46.5213,46.5382,79185.0
2017-08-08 13:45:00,54.95,54.96,54.92,54.95,46918.0,46.5467,46.5552,46.5213,46.5467,46918.0
2017-08-08 13:50:00,54.95,55.0,54.95,54.96,94226.0,46.5467,46.5891,46.5467,46.5552,94226.0
2017-08-08 13:55:00,54.95,54.99,54.95,54.97,57087.0,46.5467,46.5806,46.5467,46.5636,57087.0
2017-08-08 14:00:00,54.98,54.99,54.95,54.95,39127.0,46.5721,46.5806,46.5467,46.5467,39127.0
2017-08-08 14:05:00,54.95,54.96,54.91,54.95,54883.0,46.5467,46.5552,46.5128,46.5467,54883.0
2017-08-08 14:10:00,54.94,54.95,54.91,54.95,119324.0,46.5382,46.5467,46.5128,46.5467,119324.0
2017-08-08 14:15:00,54.94,54.95,54.93,54.94,45213.0,46.5382,46.5467,46.5298,46.5382,45213.0
2017-08-08 14:20:00,54.93,54.95,54.91,54.92,107310.0,46.5298,46.5467,46.5128,46.5213,107310.0
2017-08-08 14:25:00,54.92,54.94,54.9,54.92,93192.0,46.5213,46.5382,46.5043,46.5213,93192.0
2017-08-08 14:30:00,54.92,54.94,54.91,54.92,75637.0,46.5213,46.5382,46.5128,46.5213,75637.0
2017-08-08 14:35:00,54.92,54.93,54.88,54.89,53408.0,46.5213,46.5298,46.4874,46.4959,53408.0
2017-08-08 14:40:00,54.89,54.92,54.87,54.88,71590.0,46.4959,46.5213,46.4789,46.4874,71590.0
2017-08-08 14:45:00,54.89,54.89,54.82,54.82,86467.0,46.4959,46.4959,46.4366,46.4366,86467.0
2017-08-08 14:50:00,54.82,54.83,54.73,54.74,235270.0,46.4366,46.4451,46.3603,46.3688,235270.0
2017-08-08 14:55:00,54.74,54.79,54.72,54.75,171226.0,46.3688,46.4112,46.3519,46.3773,171226.0
2017-08-08 15:00:00,54.75,54.76,54.71,54.71,125804.0,46.3773,46.3858,46.3434,46.3434,125804.0
2017-08-08 15:05:00,54.71,54.75,54.69,54.74,140789.0,46.3434,46.3773,46.3265,46.3688,140789.0
2017-08-08 15:10:00,54.75,54.77,54.72,54.75,86826.0,46.3773,46.3942,46.3519,46.3773,86826.0
2017-08-08 15:15:00,54.75,54.76,54.71,54.73,66810.0,46.3773,46.3858,46.3434,46.3603,66810.0
2017-08-08 15:20:00,54.73,54.74,54.68,54.7,80217.0,46.3603,46.3688,46.318,46.3349,80217.0
2017-08-08 15:25:00,54.7,54.72,54.61,54.63,144515.0,46.3349,46.3519,46.2587,46.2756,144515.0
2017-08-08 15:30:00,54.63,54.63,54.54,54.56,213320.0,46.2756,46.2756,46.1994,46.2163,213320.0
2017-08-08 15:35:00,54.57,54.57,54.5,54.55,320999.0,46.2248,46.2248,46.1655,46.2079,320999.0
2017-08-08 15:40:00,54.56,54.56,54.41,54.41,476873.0,46.2163,46.2163,46.0893,46.0893,476873.0
2017-08-08 15:45:00,54.42,54.45,54.39,54.44,452526.0,46.0978,46.1232,46.0723,46.1147,452526.0
2017-08-08 15:50:00,54.45,54.55,54.37,54.39,690136.0,46.1232,46.2079,46.0554,46.0723,690136.0
2017-08-08 15:55:00,54.39,54.53,54.36,54.51,834168.0,46.0723,46.1909,46.0469,46.174,834168.0
2017-08-09 09:30:00,54.43,54.43,53.77,53.78,717017.0,46.1062,46.1062,45.5472,45.5556,717017.0
2017-08-09 09:35:00,53.79,53.84,53.52,53.54,478735.0,45.5641,45.6065,45.3354,45.3523,478735.0
2017-08-09 09:40:00,53.54,53.7,53.43,53.51,415510.0,45.3523,45.4879,45.2592,45.3269,415510.0
2017-08-09 09:45:00,53.52,53.66,53.38,53.59,448257.0,45.3354,45.454,45.2168,45.3947,448257.0
2017-08-09 09:50:00,53.6,53.84,53.59,53.68,323792.0,45.4032,45.6065,45.3947,45.4709,323792.0
2017-08-09 09:55:00,53.68,53.68,53.35,53.41,812480.0,45.4709,45.4709,45.1914,45.2422,812480.0
2017-08-09 10:00:00,53.4,53.46,53.36,53.42,341138.0,45.2337,45.2846,45.1999,45.2507,341138.0
2017-08-09 10:05:00,53.41,53.52,53.3,53.45,558869.0,45.2422,45.3354,45.149,45.2761,558869.0
2017-08-09 10:10:00,53.45,53.5,53.31,53.35,286767.0,45.2761,45.3184,45.1575,45.1914,286767.0
2017-08-09 10:15:00,53.35,53.42,53.32,53.37,289785.0,45.1914,45.2507,45.166,45.2083,289785.0
2017-08-09 10:20:00,53.37,53.47,53.32,53.45,231525.0,45.2083,45.293,45.166,45.2761,231525.0
2017-08-09 10:25:00,53.45,53.48,53.43,53.47,395762.0,45.2761,45.3015,45.2592,45.293,395762.0
2017-08-09 10:30:00,53.47,53.51,53.45,53.51,236257.0,45.293,45.3269,45.2761,45.3269,236257.0
2017-08-09 10:35:00,53.51,53.53,53.44,53.48,288592.0,45.3269,45.3439,45.2676,45.3015,288592.0
2017-08-09 10:40:00,53.48,53.49,53.44,53.47,251246.0,45.3015,45.31,45.2676,45.293,251246.0
2017-08-09 10:45:00,53.47,53.54,53.45,53.5,221509.0,45.293,45.3523,45.2761,45.3184,221509.0
2017-08-09 10:50:00,53.51,53.63,53.5,53.58,208268.0,45.3269,45.4286,45.3184,45.3862,208268.0
2017-08-09 10:55:00,53.57,53.67,53.56,53.66,173529.0,45.3777,45.4624,45.3693,45.454,173529.0
2017-08-09 11:00:00,53.66,53.66,53.58,53.62,124363.0,45.454,45.454,45.3862,45.4201,124363.0
2017-08-09 11:05:00,53.61,53.76,53.61,53.68,183756.0,45.4116,45.5387,45.4116,45.4709,183756.0
2017-08-09 11:10:00,53.68,53.74,53.68,53.71,107642.0,45.4709,45.5217,45.4709,45.4963,107642.0
2017-08-09 11:15:00,53.72,53.73,53.63,53.63,194782.0,45.5048,45.5133,45.4286,45.4286,194782.0
2017-08-09 11:20:00,53.63,53.7,53.63,53.66,138392.0,45.4286,45.4879,45.4286,45.454,138392.0
2017-08-09 11:25:00,53.66,53.71,53.66,53.69,114633.0,45.454,45.4963,45.454,45.4794,114633.0
2017-08-09 11:30:00,53.69,53.8,53.69,53.77,153505.0,45.4794,45.5726,45.4794,45.5472,153505.0
2017-08-09 11:35:00,53.78,53.78,53.66,53.75,111003.0,45.5556,45.5556,45.454,45.5302,111003.0
2017-08-09 11:40:00,53.75,53.77,53.68,53.7,81584.0,45.5302,45.5472,45.4709,45.4879,81584.0
2017-08-09 11:45:00,53.71,53.71,53.66,53.7,79631.0,45.4963,45.4963,45.454,45.4879,79631.0
2017-08-09 11:50:00,53.7,53.76,53.67,53.74,119664.0,45.4879,45.5387,45.4624,45.5217,119664.0
2017-08-09 11:55:00,53.75,53.83,53.74,53.83,109650.0,45.5302,45.598,45.5217,45.598,109650.0
2017-08-09 12:00:00,53.83,53.9,53.82,53.89,188125.0,45.598,45.6573,45.5895,45.6488,188125.0
2017-08-09 12:05:00,53.9,53.92,53.85,53.87,137702.0,45.6573,45.6742,45.6149,45.6319,137702.0
2017-08-09 12:10:00,53.87,53.89,53.86,53.87,120063.0,45.6319,45.6488,45.6234,45.6319,120063.0
2017-08-09 12:15:00,53.88,53.89,53.85,53.86,73994.0,45.6403,45.6488,45.6149,45.6234,73994.0
2017-08-09 12:20:00,53.86,53.96,53.86,53.93,102604.0,45.6234,45.7081,45.6234,45.6827,102604.0
2017-08-09 12:25:00,53.92,53.95,53.87,53.87,84026.0,45.6742,45.6996,45.6319,45.6319,84026.0
2017-08-09 12:30:00,53.86,53.88,53.82,53.83,82642.0,45.6234,45.6403,45.5895,45.598,82642.0
2017-08-09 12:35:00,53.83,53.85,53.81,53.81,80630.0,45.598,45.6149,45.581,45.581,80630.0
2017-08-09 12:40:00,53.81,53.82,53.73,53.74,66110.0,45.581,45.5895,45.5133,45.5217,66110.0
2017-08-09 12:45:00,53.75,53.77,53.71,53.72,49204.0,45.5302,45.5472,45.4963,45.5048,49204.0
2017-08-09 12:50:00,53.71,53.81,53.71,53.78,83291.0,45.4963,45.581,45.4963,45.5556,83291.0
2017-08-09 12:55:00,53.77,53.78,53.74,53.74,82155.0,45.5472,45.5556,45.5217,45.5217,82155.0
2017-08-09 13:00:00,53.74,53.8,53.71,53.79,127924.0,45.5217,45.5726,45.4963,45.5641,127924.0
2017-08-09 13:05:00,53.8,53.85,53.79,53.84,161806.0,45.5726,45.6149,45.5641,45.6065,161806.0
2017-08-09 13:10:00,53.84,53.91,53.84,53.9,112333.0,45.6065,45.6657,45.6065,45.6573,112333.0
2017-08-09 13:15:00,53.91,53.92,53.82,53.84,84078.0,45.6657,45.6742,45.5895,45.6065,84078.0
2017-08-09 13:20:00,53.84,53.93,53.84,53.88,87791.0,45.6065,45.6827,45.6065,45.6403,87791.0
2017-08-09 13:25:00,53.88,53.96,53.88,53.95,75221.0,45.6403,45.7081,45.6403,45.6996,75221.0
2017-08-09 13:30:00,53.95,53.96,53.92,53.92,60606.0,45.6996,45.7081,45.6742,45.6742,60606.0
2017-08-09 13:35:00,53.92,53.95,53.88,53.88,92070.0,45.6742,45.6996,45.6403,45.6403,92070.0
2017-08-09 13:40:00,53.88,53.9,53.86,53.88,133320.0,45.6403,45.6573,45.6234,45.6403,133320.0
2017-08-09 13:45:00,53.88,53.89,53.82,53.86,70133.0,45.6403,45.6488,45.5895,45.6234,70133.0
2017-08-09 13:50:00,53.86,53.87,53.8,53.8,54489.0,45.6234,45.6319,45.5726,45.5726,54489.0
2017-08-09 13:55:00,53.8,53.83,53.78,53.79,55249.0,45.5726,45.598,45.5556,45.5641,55249.0
2017-08-09 14:00:00,53.8,53.81,53.68,53.68,77441.0,45.5726,45.581,45.4709,45.4709,77441.0
2017-08-09 14:05:00,53.68,53.7,53.6,53.67,115613.0,45.4709,45.4879,45.4032,45.4624,115613.0
2017-08-09 14:10:00,53.67,53.7,53.63,53.65,76236.0,45.4624,45.4879,45.4286,45.4455,76236.0
2017-08-09 14:15:00,53.65,53.66,53.57,53.59,155795.0,45.4455,45.454,45.3777,45.3947,155795.0
2017-08-09 14:20:00,53.59,53.61,53.56,53.57,116697.0,45.3947,45.4116,45.3693,45.3777,116697.0
2017-08-09 14:25:00,53.58,53.59,53.53,53.56,91931.0,45.3862,45.3947,45.3439,45.3693,91931.0
2017-08-09 14:30:00,53.56,53.57,53.47,53.49,131637.0,45.3693,45.3777,45.293,45.31,131637.0
2017-08-09 14:35:00,53.5,53.55,53.49,53.52,117015.0,45.3184,45.3608,45.31,45.3354,117015.0
2017-08-09 14:40:00,53.52,53.54,53.5,53.51,65594.0,45.3354,45.3523,45.3184,45.3269,65594.0
2017-08-09 14:45:00,53.51,53.52,53.46,53.51,203383.0,45.3269,45.3354,45.2846,45.3269,203383.0
2017-08-09 14:50:00,53.51,53.52,53.49,53.51,127832.0,45.3269,45.3354,45.31,45.3269,127832.0
2017-08-09 14:55:00,53.52,53.58,53.5,53.58,139447.0,45.3354,45.3862,45.3184,45.3862,139447.0
2017-08-09 15:00:00,53.58,53.64,53.57,53.61,157965.0,45.3862,45.437,45.3777,45.4116,157965.0
2017-08-09 15:05:00,53.61,53.61,53.57,53.57,132542.0,45.4116,45.4116,45.3777,45.3777,132542.0
2017-08-09 15:10:00,53.58,53.61,53.57,53.6,112919.0,45.3862,45.4116,45.3777,45.4032,112919.0
2017-08-09 15:15:00,53.59,53.64,53.53,53.63,233554.0,45.3947,45.437,45.3439,45.4286,233554.0
2017-08-09 15:20:00,53.62,53.66,53.59,53.64,146083.0,45.4201,45.454,45.3947,45.437,146083.0
2017-08-09 15:25:00,53.64,53.65,53.59,53.61,125848.0,45.437,45.4455,45.3947,45.4116,125848.0
2017-08-09 15:30:00,53.61,53.61,53.55,53.57,169306.0,45.4116,45.4116,45.3608,45.3777,169306.0
2017-08-09 15:35:00,53.57,53.68,53.54,53.65,226430.0,45.3777,45.4709,45.3523,45.4455,226430.0
2017-08-09 15:40:00,53.64,53.67,53.6,53.62,289264.0,45.437,45.4624,45.4032,45.4201,289264.0
2017-08-09 15:45:00,53.62,53.67,53.57,53.57,352535.0,45.4201,45.4624,45.3777,45.3777,352535.0
2017-08-09 15:50:00,53.58,53.77,53.58,53.77,441010.0,45.3862,45.5472,45.3862,45.5472,441010.0
2017-08-09 15:55:00,53.76,53.78,53.73,53.73,491910.0,45.5387,45.5556,45.5133,45.5133,491910.0
2017-08-10 09:30:00,53.52,53.73,53.45,53.65,310056.0,45.3354,45.5133,45.2761,45.4455,310056.0
2017-08-10 09:35:00,53.65,53.74,53.58,53.72,181512.0,45.4455,45.5217,45.3862,45.5048,181512.0
2017-08-10 09:40:00,53.72,53.74,53.58,53.59,172153.0,45.5048,45.5217,45.3862,45.3947,172153.0
2017-08-10 09:45:00,53.6,53.69,53.58,53.64,136581.0,45.4032,45.4794,45.3862,45.437,136581.0
2017-08-10 09:50:00,53.64,53.72,53.63,53.72,132123.0,45.437,45.5048,45.4286,45.5048,132123.0
2017-08-10 09:55:00,53.72,53.75,53.64,53.65,137971.0,45.5048,45.5302,45.437,45.4455,137971.0
2017-08-10 10:00:00,53.65,53.68,53.51,53.52,154345.0,45.4455,45.4709,45.3269,45.3354,154345.0
2017-08-10 10:05:00,53.52,53.56,53.41,53.53,146222.0,45.3354,45.3693,45.2422,45.3439,146222.0
2017-08-10 10:10:00,53.53,53.53,53.43,53.46,106504.0,45.3439,45.3439,45.2592,45.2846,106504.0
2017-08-10 10:15:00,53.46,53.5,53.37,53.45,166014.0,45.2846,45.3184,45.2083,45.2761,166014.0
2017-08-10 10:20:00,53.46,53.48,53.42,53.46,113333.0,45.2846,45.3015,45.2507,45.2846,113333.0
2017-08-10 10:25:00,53.46,53.49,53.37,53.49,140722.0,45.2846,45.31,45.2083,45.31,140722.0
2017-08-10 10:30:00,53.49,53.51,53.46,53.49,132034.0,45.31,45.3269,45.2846,45.31,132034.0
2017-08-10 10:35:00,53.49,53.54,53.48,53.5,91854.0,45.31,45.3523,45.3015,45.3184,91854.0
2017-08-10 10:40:00,53.49,53.51,53.45,53.46,253171.0,45.31,45.3269,45.2761,45.2846,253171.0
2017-08-10 10:45:00,53.46,53.55,53.45,53.52,78838.0,45.2846,45.3608,45.2761,45.3354,78838.0
2017-08-10 10:50:00,53.52,53.53,53.48,53.49,96126.0,45.3354,45.3439,45.3015,45.31,96126.0
2017-08-10 10:55:00,53.48,53.57,53.48,53.5,98811.0,45.3015,45.3777,45.3015,45.3184,98811.0
2017-08-10 11:00:00,53.5,53.51,53.45,53.48,69487.0,45.3184,45.3269,45.2761,45.3015,69487.0
2017-08-10 11:05:00,53.48,53.61,53.48,53.6,101248.0,45.3015,45.4116,45.3015,45.4032,101248.0
2017-08-10 11:10:00,53.59,53.62,53.56,53.6,95260.0,45.3947,45.4201,45.3693,45.4032,95260.0
2017-08-10 11:15:00,53.6,53.6,53.56,53.6,98505.0,45.4032,45.4032,45.3693,45.4032,98505.0
2017-08-10 11:20:00,53.6,53.62,53.55,53.55,100287.0,45.4032,45.4201,45.3608,45.3608,100287.0
2017-08-10 11:25:00,53.55,53.64,53.54,53.62,168346.0,45.3608,45.437,45.3523,45.4201,168346.0
2017-08-10 11:30:00,53.62,53.64,53.59,53.61,64155.0,45.4201,45.437,45.3947,45.4116,64155.0
2017-08-10 11:35:00,53.62,53.62,53.54,53.58,88470.0,45.4201,45.4201,45.3523,45.3862,88470.0
2017-08-10 11:40:00,53.58,53.6,53.51,53.53,99740.0,45.3862,45.4032,45.3269,45.3439,99740.0
2017-08-10 11:45:00,53.53,53.54,53.47,53.49,126227.0,45.3439,45.3523,45.293,45.31,126227.0
2017-08-10 11:50:00,53.49,53.54,53.45,53.45,133220.0,45.31,45.3523,45.2761,45.2761,133220.0
2017-08-10 11:55:00,53.45,53.51,53.43,53.5,87975.0,45.2761,45.3269,45.2592,45.3184,87975.0
2017-08-10 12:00:00,53.49,53.53,53.46,53.51,147954.0,45.31,45.3439,45.2846,45.3269,147954.0
2017-08-10 12:05:00,53.51,53.6,53.5,53.59,80782.0,45.3269,45.4032,45.3184,45.3947,80782.0
2017-08-10 12:10:00,53.58,53.6,53.55,53.55,107034.0,45.3862,45.4032,45.3608,45.3608,107034.0
2017-08-10 12:15:00,53.55,53.56,53.46,53.51,126946.0,45.3608,45.3693,45.2846,45.3269,126946.0
2017-08-10 12:20:00,53.51,53.54,53.49,53.52,62440.0,45.3269,45.3523,45.31,45.3354,62440.0
2017-08-10 12:25:00,53.51,53.56,53.49,53.53,81470.0,45.3269,45.3693,45.31,45.3439,81470.0
2017-08-10 12:30:00,53.53,53.55,53.46,53.5,72158.0,45.3439,45.3608,45.2846,45.3184,72158.0
2017-08-10 12:35:00,53.5,53.52,53.47,53.48,83900.0,45.3184,45.3354,45.293,45.3015,83900.0
2017-08-10 12:40:00,53.48,53.49,53.41,53.42,133747.0,45.3015,45.31,45.2422,45.2507,133747.0
2017-08-10 12:45:00,53.43,53.46,53.41,53.45,74965.0,45.2592,45.2846,45.2422,45.2761,74965.0
2017-08-10 12:50:00,53.45,53.45,53.38,53.45,92972.0,45.2761,45.2761,45.2168,45.2761,92972.0
2017-08-10 12:55:00,53.45,53.46,53.41,53.46,68886.0,45.2761,45.2846,45.2422,45.2846,68886.0
2017-08-10 13:00:00,53.46,53.52,53.45,53.52,57615.0,45.2846,45.3354,45.2761,45.3354,57615.0
2017-08-10 13:05:00,53.51,53.52,53.46,53.48,95402.0,45.3269,45.3354,45.2846,45.3015,95402.0
2017-08-10 13:10:00,53.47,53.5,53.46,53.48,48245.0,45.293,45.3184,45.2846,45.3015,48245.0
2017-08-10 13:15:00,53.47,53.49,53.45,53.47,42194.0,45.293,45.31,45.2761,45.293,42194.0
2017-08-10 13:20:00,53.47,53.52,53.47,53.51,39492.0,45.293,45.3354,45.293,45.3269,39492.0
2017-08-10 13:25:00,53.52,53.52,53.48,53.5,38368.0,45.3354,45.3354,45.3015,45.3184,38368.0
2017-08-10 13:30:00,53.49,53.51,53.47,53.51,52107.0,45.31,45.3269,45.293,45.3269,52107.0
2017-08-10 13:35:00,53.5,53.5,53.47,53.47,54434.0,45.3184,45.3184,45.293,45.293,54434.0
2017-08-10 13:40:00,53.47,53.48,53.41,53.41,44493.0,45.293,45.3015,45.2422,45.2422,44493.0
2017-08-10 13:45:00,53.41,53.42,53.38,53.4,73532.0,45.2422,45.2507,45.2168,45.2337,73532.0
2017-08-10 13:50:00,53.39,53.43,53.38,53.39,44752.0,45.2253,45.2592,45.2168,45.2253,44752.0
2017-08-10 13:55:00,53.39,53.47,53.27,53.47,564114.0,45.2253,45.293,45.1236,45.293,564114.0
2017-08-10 14:00:00,53.46,53.49,53.37,53.38,104973.0,45.2846,45.31,45.2083,45.2168,104973.0
2017-08-10 14:05:00,53.38,53.41,53.36,53.39,109228.0,45.2168,45.2422,45.1999,45.2253,109228.0
2017-08-10 14:10:00,53.38,53.42,53.31,53.32,170150.0,45.2168,45.2507,45.1575,45.166,170150.0
2017-08-10 14:15:00,53.33,53.44,53.31,53.44,90333.0,45.1744,45.2676,45.1575,45.2676,90333.0
2017-08-10 14:20:00,53.44,53.45,53.4,53.42,84379.0,45.2676,45.2761,45.2337,45.2507,84379.0
2017-08-10 14:25:00,53.41,53.43,53.39,53.42,88155.0,45.2422,45.2592,45.2253,45.2507,88155.0
2017-08-10 14:30:00,53.42,53.5,53.42,53.46,102595.0,45.2507,45.3184,45.2507,45.2846,102595.0
2017-08-10 14:35:00,53.45,53.46,53.4,53.41,116746.0,45.2761,45.2846,45.2337,45.2422,116746.0
2017-08-10 14:40:00,53.42,53.44,53.4,53.42,76290.0,45.2507,45.2676,45.2337,45.2507,76290.0
2017-08-10 14:45:00,53.42,53.48,53.4,53.48,101763.0,45.2507,45.3015,45.2337,45.3015,101763.0
2017-08-10 14:50:00,53.48,53.48,53.4,53.41,164215.0,45.3015,45.3015,45.2337,45.2422,164215.0
2017-08-10 14:55:00,53.41,53.43,53.37,53.39,95189.0,45.2422,45.2592,45.2083,45.2253,95189.0
2017-08-10 15:00:00,53.38,53.39,53.33,53.34,141263.0,45.2168,45.2253,45.1744,45.1829,141263.0
2017-08-10 15:05:00,53.35,53.4,53.34,53.34,119525.0,45.1914,45.2337,45.1829,45.1829,119525.0
2017-08-10 15:10:00,53.34,53.34,53.24,53.24,196714.0,45.1829,45.1829,45.0982,45.0982,196714.0
2017-08-10 15:15:00,53.24,53.28,53.18,53.2,237633.0,45.0982,45.1321,45.0474,45.0643,237633.0
2017-08-10 15:20:00,53.19,53.26,53.14,53.23,210230.0,45.0559,45.1151,45.0135,45.0897,210230.0
2017-08-10 15:25:00,53.22,53.23,53.1,53.16,209945.0,45.0813,45.0897,44.9796,45.0304,209945.0
2017-08-10 15:30:00,53.16,53.24,53.16,53.19,203740.0,45.0304,45.0982,45.0304,45.0559,203740.0
2017-08-10 15:35:00,53.19,53.23,53.15,53.16,247817.0,45.0559,45.0897,45.022,45.0304,247817.0
2017-08-10 15:40:00,53.16,53.26,53.16,53.18,300967.0,45.0304,45.1151,45.0304,45.0474,300967.0
2017-08-10 15:45:00,53.18,53.19,53.11,53.12,315895.0,45.0474,45.0559,44.9881,44.9966,315895.0
2017-08-10 15:50:00,53.13,53.16,53.07,53.11,585470.0,45.005,45.0304,44.9542,44.9881,585470.0
2017-08-10 15:55:00,53.11,53.15,52.99,53.07,1283663.0,44.9881,45.022,44.8864,44.9542,1283663.0
2017-08-11 09:30:00,53.08,53.27,53.05,53.24,383100.0,44.9627,45.1236,44.9373,45.0982,383100.0
2017-08-11 09:35:00,53.23,53.4,53.21,53.23,267725.0,45.0897,45.2337,45.0728,45.0897,267725.0
2017-08-11 09:40:00,53.23,53.29,53.19,53.29,123602.0,45.0897,45.1406,45.0559,45.1406,123602.0
2017-08-11 09:45:00,53.31,53.32,53.2,53.2,113810.0,45.1575,45.166,45.0643,45.0643,113810.0
2017-08-11 09:50:00,53.2,53.28,53.2,53.26,131042.0,45.0643,45.1321,45.0643,45.1151,131042.0
2017-08-11 09:55:00,53.25,53.28,53.15,53.27,97030.0,45.1067,45.1321,45.022,45.1236,97030.0
2017-08-11 10:00:00,53.27,53.3,53.21,53.28,129994.0,45.1236,45.149,45.0728,45.1321,129994.0
2017-08-11 10:05:00,53.27,53.29,53.21,53.22,124089.0,45.1236,45.1406,45.0728,45.0813,124089.0
2017-08-11 10:10:00,53.23,53.28,53.22,53.22,121568.0,45.0897,45.1321,45.0813,45.0813,121568.0
2017-08-11 10:15:00,53.21,53.28,53.2,53.25,62423.0,45.0728,45.1321,45.0643,45.1067,62423.0
2017-08-11 10:20:00,53.24,53.27,53.2,53.21,65845.0,45.0982,45.1236,45.0643,45.0728,65845.0
2017-08-11 10:25:00,53.22,53.25,53.17,53.19,103022.0,45.0813,45.1067,45.0389,45.0559,103022.0
2017-08-11 10:30:00,53.2,53.26,53.18,53.24,177265.0,45.0643,45.1151,45.0474,45.0982,177265.0
2017-08-11 10:35:00,53.25,53.28,53.22,53.25,166231.0,45.1067,45.1321,45.0813,45.1067,166231.0
2017-08-11 10:40:00,53.25,53.32,53.22,53.29,130868.0,45.1067,45.166,45.0813,45.1406,130868.0
2017-08-11 10:45:00,53.29,53.32,53.26,53.29,70167.0,45.1406,45.166,45.1151,45.1406,70167.0
2017-08-11 10:50:00,53.29,53.34,53.28,53.32,116139.0,45.1406,45.1829,45.1321,45.166,116139.0
2017-08-11 10:55:00,53.32,53.32,53.23,53.24,79383.0,45.166,45.166,45.0897,45.0982,79383.0
2017-08-11 11:00:00,53.25,53.25,53.2,53.25,57295.0,45.1067,45.1067,45.0643,45.1067,57295.0
2017-08-11 11:05:00,53.24,53.27,53.24,53.26,40871.0,45.0982,45.1236,45.0982,45.1151,40871.0
2017-08-11 11:10:00,53.27,53.28,53.22,53.28,51159.0,45.1236,45.1321,45.0813,45.1321,51159.0
2017-08-11 11:15:00,53.28,53.3,53.25,53.27,97599.0,45.1321,45.149,45.1067,45.1236,97599.0
2017-08-11 11:20:00,53.26,53.26,53.17,53.22,126928.0,45.1151,45.1151,45.0389,45.0813,126928.0
2017-08-11 11:25:00,53.21,53.22,53.14,53.14,79776.0,45.0728,45.0813,45.0135,45.0135,79776.0
2017-08-11 11:30:00,53.14,53.21,53.14,53.2,54555.0,45.0135,45.0728,45.0135,45.0643,54555.0
2017-08-11 11:35:00,53.2,53.22,53.19,53.19,59057.0,45.0643,45.0813,45.0559,45.0559,59057.0
2017-08-11 11:40:00,53.2,53.25,53.19,53.24,32214.0,45.0643,45.1067,45.0559,45.0982,32214.0
2017-08-11 11:45:00,53.25,53.3,53.24,53.28,72516.0,45.1067,45.149,45.0982,45.1321,72516.0
2017-08-11 11:50:00,53.27,53.29,53.22,53.26,54705.0,45.1236,45.1406,45.0813,45.1151,54705.0
2017-08-11 11:55:00,53.26,53.28,53.21,53.23,56829.0,45.1151,45.1321,45.0728,45.0897,56829.0
2017-08-11 12:00:00,53.22,53.27,53.2,53.22,83431.0,45.0813,45.1236,45.0643,45.0813,83431.0
2017-08-11 12:05:00,53.23,53.26,53.22,53.26,76278.0,45.0897,45.1151,45.0813,45.1151,76278.0
2017-08-11 12:10:00,53.26,53.31,53.26,53.3,74626.0,45.1151,45.1575,45.1151,45.149,74626.0
2017-08-11 12:15:00,53.3,53.33,53.3,53.32,48925.0,45.149,45.1744,45.149,45.166,48925.0
2017-08-11 12:20:00,53.31,53.36,53.31,53.34,60168.0,45.1575,45.1999,45.1575,45.1829,60168.0
2017-08-11 12:25:00,53.35,53.37,53.32,53.32,64916.0,45.1914,45.2083,45.166,45.166,64916.0
2017-08-11 12:30:00,53.33,53.34,53.3,53.34,80811.0,45.1744,45.1829,45.149,45.1829,80811.0
2017-08-11 12:35:00,53.34,53.35,53.33,53.35,40658.0,45.1829,45.1914,45.1744,45.1914,40658.0
2017-08-11 12:40:00,53.34,53.38,53.34,53.36,45430.0,45.1829,45.2168,45.1829,45.1999,45430.0
2017-08-11 12:45:00,53.35,53.39,53.35,53.35,43221.0,45.1914,45.2253,45.1914,45.1914,43221.0
2017-08-11 12:50:00,53.36,53.39,53.35,53.38,52853.0,45.1999,45.2253,45.1914,45.2168,52853.0
2017-08-11 12:55:00,53.39,53.39,53.36,53.36,36738.0,45.2253,45.2253,45.1999,45.1999,36738.0
2017-08-11 13:00:00,53.36,53.39,53.34,53.38,45551.0,45.1999,45.2253,45.1829,45.2168,45551.0
2017-08-11 13:05:00,53.38,53.4,53.37,53.38,44964.0,45.2168,45.2337,45.2083,45.2168,44964.0
2017-08-11 13:10:00,53.39,53.39,53.35,53.35,26321.0,45.2253,45.2253,45.1914,45.1914,26321.0
2017-08-11 13:15:00,53.35,53.37,53.33,53.37,61384.0,45.1914,45.2083,45.1744,45.2083,61384.0
2017-08-11 13:20:00,53.37,53.4,53.36,53.37,66755.0,45.2083,45.2337,45.1999,45.2083,66755.0
2017-08-11 13:25:00,53.37,53.38,53.34,53.36,71154.0,45.2083,45.2168,45.1829,45.1999,71154.0
2017-08-11 13:30:00,53.36,53.38,53.35,53.35,61412.0,45.1999,45.2168,45.1914,45.1914,61412.0
2017-08-11 13:35:00,53.35,53.36,53.32,53.34,47899.0,45.1914,45.1999,45.166,45.1829,47899.0
2017-08-11 13:40:00,53.34,53.36,53.32,53.36,54693.0,45.1829,45.1999,45.166,45.1999,54693.0
2017-08-11 13:45:00,53.36,53.36,53.3,53.33,63017.0,45.1999,45.1999,45.149,45.1744,63017.0
2017-08-11 13:50:00,53.32,53.32,53.28,53.3,59407.0,45.166,45.166,45.1321,45.149,59407.0
2017-08-11 13:55:00,53.31,53.31,53.29,53.3,55252.0,45.1575,45.1575,45.1406,45.149,55252.0
2017-08-11 14:00:00,53.3,53.34,53.29,53.33,100599.0,45.149,45.1829,45.1406,45.1744,100599.0
2017-08-11 14:05:00,53.32,53.33,53.26,53.27,80560.0,45.166,45.1744,45.1151,45.1236,80560.0
2017-08-11 14:10:00,53.27,53.28,53.21,53.28,196584.0,45.1236,45.1321,45.0728,45.1321,196584.0
2017-08-11 14:15:00,53.27,53.3,53.24,53.25,74385.0,45.1236,45.149,45.0982,45.1067,74385.0
2017-08-11 14:20:00,53.25,53.26,53.18,53.19,95147.0,45.1067,45.1151,45.0474,45.0559,95147.0
2017-08-11 14:25:00,53.19,53.24,53.18,53.24,71713.0,45.0559,45.0982,45.0474,45.0982,71713.0
2017-08-11 14:30:00,53.23,53.28,53.22,53.23,84363.0,45.0897,45.1321,45.0813,45.0897,84363.0
2017-08-11 14:35:00,53.23,53.24,53.2,53.22,80085.0,45.0897,45.0982,45.0643,45.0813,80085.0
2017-08-11 14:40:00,53.23,53.29,53.23,53.25,116335.0,45.0897,45.1406,45.0897,45.1067,116335.0
2017-08-11 14:45:00,53.25,53.27,53.23,53.27,82889.0,45.1067,45.1236,45.0897,45.1236,82889.0
2017-08-11 14:50:00,53.27,53.3,53.21,53.23,119410.0,45.1236,45.149,45.0728,45.0897,119410.0
2017-08-11 14:55:00,53.23,53.26,53.21,53.23,122045.0,45.0897,45.1151,45.0728,45.0897,122045.0
2017-08-11 15:00:00,53.23,53.26,53.21,53.26,72909.0,45.0897,45.1151,45.0728,45.1151,72909.0
2017-08-11 15:05:00,53.26,53.27,53.22,53.22,70905.0,45.1151,45.1236,45.0813,45.0813,70905.0
2017-08-11 15:10:00,53.23,53.24,53.19,53.19,75573.0,45.0897,45.0982,45.0559,45.0559,75573.0
2017-08-11 15:15:00,53.19,53.21,53.15,53.17,101059.0,45.0559,45.0728,45.022,45.0389,101059.0
2017-08-11 15:20:00,53.17,53.19,53.15,53.18,72098.0,45.0389,45.0559,45.022,45.0474,72098.0
2017-08-11 15:25:00,53.19,53.24,53.17,53.18,145848.0,45.0559,45.0982,45.0389,45.0474,145848.0
2017-08-11 15:30:00,53.18,53.21,53.17,53.21,110721.0,45.0474,45.0728,45.0389,45.0728,110721.0
2017-08-11 15:35:00,53.21,53.24,53.18,53.24,144218.0,45.0728,45.0982,45.0474,45.0982,144218.0
2017-08-11 15:40:00,53.23,53.24,53.21,53.21,121324.0,45.0897,45.0982,45.0728,45.0728,121324.0
2017-08-11 15:45:00,53.21,53.28,53.2,53.26,210330.0,45.0728,45.1321,45.0643,45.1151,210330.0
2017-08-11 15:50:00,53.25,53.26,53.23,53.25,295019.0,45.1067,45.1151,45.0897,45.1067,295019.0
2017-08-11 15:55:00,53.26,53.26,53.12,53.19,678164.0,45.1151,45.1151,44.9966,45.0559,678164.0
2017-08-14 09:30:00,53.6,53.6,53.28,53.41,296068.0,45.4032,45.4032,45.1321,45.2422,296068.0
2017-08-14 09:35:00,53.41,53.46,53.37,53.4,262033.0,45.2422,45.2846,45.2083,45.2337,262033.0
2017-08-14 09:40:00,53.4,53.43,53.32,53.41,227672.0,45.2337,45.2592,45.166,45.2422,227672.0
2017-08-14 09:45:00,53.41,53.48,53.4,53.46,244515.0,45.2422,45.3015,45.2337,45.2846,244515.0
2017-08-14 09:50:00,53.47,53.49,53.39,53.45,143472.0,45.293,45.31,45.2253,45.2761,143472.0
2017-08-14 09:55:00,53.45,53.47,53.37,53.39,76295.0,45.2761,45.293,45.2083,45.2253,76295.0
2017-08-14 10:00:00,53.38,53.45,53.38,53.4,87843.0,45.2168,45.2761,45.2168,45.2337,87843.0
2017-08-14 10:05:00,53.39,53.4,53.36,53.38,39833.0,45.2253,45.2337,45.1999,45.2168,39833.0
2017-08-14 10:10:00,53.38,53.43,53.38,53.42,65106.0,45.2168,45.2592,45.2168,45.2507,65106.0
2017-08-14 10:15:00,53.42,53.45,53.4,53.42,76670.0,45.2507,45.2761,45.2337,45.2507,76670.0
2017-08-14 10:20:00,53.43,53.48,53.43,53.44,79150.0,45.2592,45.3015,45.2592,45.2676,79150.0
2017-08-14 10:25:00,53.44,53.45,53.41,53.43,54541.0,45.2676,45.2761,45.2422,45.2592,54541.0
2017-08-14 10:30:00,53.43,53.5,53.43,53.47,80484.0,45.2592,45.3184,45.2592,45.293,80484.0
2017-08-14 10:35:00,53.47,53.47,53.39,53.44,74236.0,45.293,45.293,45.2253,45.2676,74236.0
2017-08-14 10:40:00,53.43,53.47,53.42,53.45,51184.0,45.2592,45.293,45.2507,45.2761,51184.0
2017-08-14 10:45:00,53.46,53.52,53.45,53.51,57797.0,45.2846,45.3354,45.2761,45.3269,57797.0
2017-08-14 10:50:00,53.5,53.53,53.46,53.47,71367.0,45.3184,45.3439,45.2846,45.293,71367.0
2017-08-14 10:55:00,53.48,53.5,53.47,53.48,38824.0,45.3015,45.3184,45.293,45.3015,38824.0
2017-08-14 11:00:00,53.49,53.51,53.48,53.5,73967.0,45.31,45.3269,45.3015,45.3184,73967.0
2017-08-14 11:05:00,53.49,53.51,53.46,53.47,74812.0,45.31,45.3269,45.2846,45.293,74812.0
2017-08-14 11:10:00,53.47,53.53,53.45,53.46,280459.0,45.293,45.3439,45.2761,45.2846,280459.0
2017-08-14 11:15:00,53.47,53.47,53.45,53.47,32227.0,45.293,45.293,45.2761,45.293,32227.0
2017-08-14 11:20:00,53.46,53.48,53.4,53.41,80577.0,45.2846,45.3015,45.2337,45.2422,80577.0
2017-08-14 11:25:00,53.42,53.44,53.4,53.41,68449.0,45.2507,45.2676,45.2337,45.2422,68449.0
2017-08-14 11:30:00,53.42,53.42,53.4,53.41,34321.0,45.2507,45.2507,45.2337,45.2422,34321.0
2017-08-14 11:35:00,53.41,53.42,53.34,53.34,122367.0,45.2422,45.2507,45.1829,45.1829,122367.0
2017-08-14 11:40:00,53.34,53.34,53.32,53.34,36595.0,45.1829,45.1829,45.166,45.1829,36595.0
2017-08-14 11:45:00,53.33,53.36,53.33,53.35,71771.0,45.1744,45.1999,45.1744,45.1914,71771.0
2017-08-14 11:50:00,53.35,53.37,53.34,53.36,37882.0,45.1914,45.2083,45.1829,45.1999,37882.0
2017-08-14 11:55:00,53.37,53.37,53.32,53.34,46943.0,45.2083,45.2083,45.166,45.1829,46943.0
2017-08-14 12:00:00,53.33,53.34,53.32,53.32,49501.0,45.1744,45.1829,45.166,45.166,49501.0
2017-08-14 12:05:00,53.32,53.33,53.3,53.3,40091.0,45.166,45.1744,45.149,45.149,40091.0
2017-08-14 12:10:00,53.3,53.31,53.28,53.3,192149.0,45.149,45.1575,45.1321,45.149,192149.0
2017-08-14 12:15:00,53.3,53.32,53.27,53.3,40719.0,45.149,45.166,45.1236,45.149,40719.0
2017-08-14 12:20:00,53.3,53.31,53.29,53.3,35207.0,45.149,45.1575,45.1406,45.149,35207.0
2017-08-14 12:25:00,53.3,53.31,53.28,53.29,35937.0,45.149,45.1575,45.1321,45.1406,35937.0
2017-08-14 12:30:00,53.29,53.31,53.28,53.3,37201.0,45.1406,45.1575,45.1321,45.149,37201.0
2017-08-14 12:35:00,53.3,53.31,53.28,53.28,33787.0,45.149,45.1575,45.1321,45.1321,33787.0
2017-08-14 12:40:00,53.28,53.3,53.27,53.3,40086.0,45.1321,45.149,45.1236,45.149,40086.0
2017-08-14 12:45:00,53.3,53.33,53.28,53.32,41728.0,45.149,45.1744,45.1321,45.166,41728.0
2017-08-14 12:50:00,53.32,53.33,53.32,53.33,17470.0,45.166,45.1744,45.166,45.1744,17470.0
2017-08-14 12:55:00,53.33,53.33,53.3,53.31,40238.0,45.1744,45.1744,45.149,45.1575,40238.0
2017-08-14 13:00:00,53.31,53.31,53.28,53.3,39872.0,45.1575,45.1575,45.1321,45.149,39872.0
2017-08-14 13:05:00,53.3,53.39,53.3,53.38,54575.0,45.149,45.2253,45.149,45.2168,54575.0
2017-08-14 13:10:00,53.39,53.41,53.38,53.39,25472.0,45.2253,45.2422,45.2168,45.2253,25472.0
2017-08-14 13:15:00,53.38,53.39,53.33,53.33,33286.0,45.2168,45.2253,45.1744,45.1744,33286.0
2017-08-14 13:20:00,53.33,53.34,53.3,53.31,36594.0,45.1744,45.1829,45.149,45.1575,36594.0
2017-08-14 13:25:00,53.3,53.32,53.29,53.31,48972.0,45.149,45.166,45.1406,45.1575,48972.0
2017-08-14 13:30:00,53.3,53.35,53.3,53.35,24538.0,45.149,45.1914,45.149,45.1914,24538.0
2017-08-14 13:35:00,53.35,53.36,53.33,53.35,36385.0,45.1914,45.1999,45.1744,45.1914,36385.0
2017-08-14 13:40:00,53.34,53.37,53.33,53.36,34135.0,45.1829,45.2083,45.1744,45.1999,34135.0
2017-08-14 13:45:00,53.37,53.38,53.35,53.35,42357.0,45.2083,45.2168,45.1914,45.1914,42357.0
2017-08-14 13:50:00,53.35,53.36,53.31,53.35,45046.0,45.1914,45.1999,45.1575,45.1914,45046.0
2017-08-14 13:55:00,53.35,53.35,53.32,53.35,63017.0,45.1914,45.1914,45.166,45.1914,63017.0
2017-08-14 14:00:00,53.35,53.39,53.35,53.37,40855.0,45.1914,45.2253,45.1914,45.2083,40855.0
2017-08-14 14:05:00,53.37,53.42,53.37,53.39,35013.0,45.2083,45.2507,45.2083,45.2253,35013.0
2017-08-14 14:10:00,53.39,53.4,53.36,53.38,42987.0,45.2253,45.2337,45.1999,45.2168,42987.0
2017-08-14 14:15:00,53.38,53.4,53.35,53.38,44409.0,45.2168,45.2337,45.1914,45.2168,44409.0
2017-08-14 14:20:00,53.38,53.39,53.35,53.37,55428.0,45.2168,45.2253,45.1914,45.2083,55428.0
2017-08-14 14:25:00,53.36,53.37,53.34,53.36,38134.0,45.1999,45.2083,45.1829,45.1999,38134.0
2017-08-14 14:30:00,53.35,53.37,53.31,53.32,51566.0,45.1914,45.2083,45.1575,45.166,51566.0
2017-08-14 14:35:00,53.33,53.35,53.32,53.35,48628.0,45.1744,45.1914,45.166,45.1914,48628.0
2017-08-14 14:40:00,53.35,53.36,53.32,53.36,30002.0,45.1914,45.1999,45.166,45.1999,30002.0
2017-08-14 14:45:00,53.36,53.37,53.3,53.31,71058.0,45.1999,45.2083,45.149,45.1575,71058.0
2017-08-14 14:50:00,53.31,53.31,53.28,53.28,51240.0,45.1575,45.1575,45.1321,45.1321,51240.0
2017-08-14 14:55:00,53.29,53.29,53.27,53.27,27840.0,45.1406,45.1406,45.1236,45.1236,27840.0
2017-08-14 15:00:00,53.27,53.28,53.23,53.23,70720.0,45.1236,45.1321,45.0897,45.0897,70720.0
2017-08-14 15:05:00,53.23,53.27,53.23,53.27,60306.0,45.0897,45.1236,45.0897,45.1236,60306.0
2017-08-14 15:10:00,53.26,53.3,53.25,53.3,51779.0,45.1151,45.149,45.1067,45.149,51779.0
2017-08-14 15:15:00,53.3,53.32,53.24,53.26,99369.0,45.149,45.166,45.0982,45.1151,99369.0
2017-08-14 15:20:00,53.25,53.26,53.23,53.25,83811.0,45.1067,45.1151,45.0897,45.1067,83811.0
2017-08-14 15:25:00,53.25,53.25,53.18,53.24,144911.0,45.1067,45.1067,45.0474,45.0982,144911.0
2017-08-14 15:30:00,53.25,53.28,53.22,53.28,79219.0,45.1067,45.1321,45.0813,45.1321,79219.0
2017-08-14 15:35:00,53.28,53.28,53.24,53.24,99081.0,45.1321,45.1321,45.0982,45.0982,99081.0
2017-08-14 15:40:00,53.24,53.24,53.19,53.2,111021.0,45.0982,45.0982,45.0559,45.0643,111021.0
2017-08-14 15:45:00,53.19,53.23,53.18,53.19,141554.0,45.0559,45.0897,45.0474,45.0559,141554.0
2017-08-14 15:50:00,53.2,53.25,53.19,53.21,143927.0,45.0643,45.1067,45.0559,45.0728,143927.0
2017-08-14 15:55:00,53.22,53.26,53.2,53.22,333794.0,45.0813,45.1151,45.0643,45.0813,333794.0
2017-08-15 09:30:00,53.41,53.42,53.12,53.19,213164.0,45.2422,45.2507,44.9966,45.0559,213164.0
2017-08-15 09:35:00,53.19,53.19,53.11,53.17,75125.0,45.0559,45.0559,44.9881,45.0389,75125.0
2017-08-15 09:40:00,53.18,53.21,53.1,53.11,81918.0,45.0474,45.0728,44.9796,44.9881,81918.0
2017-08-15 09:45:00,53.11,53.15,53.07,53.11,150801.0,44.9881,45.022,44.9542,44.9881,150801.0
2017-08-15 09:50:00,53.11,53.11,53.06,53.09,83853.0,44.9881,44.9881,44.9457,44.9711,83853.0
2017-08-15 09:55:00,53.09,53.09,53.02,53.07,64552.0,44.9711,44.9711,44.9119,44.9542,64552.0
2017-08-15 10:00:00,53.06,53.09,52.96,53.0,262427.0,44.9457,44.9711,44.861,44.8949,262427.0
2017-08-15 10:05:00,53.0,53.06,52.99,53.03,129212.0,44.8949,44.9457,44.8864,44.9203,129212.0
2017-08-15 10:10:00,53.03,53.04,52.98,52.98,129610.0,44.9203,44.9288,44.878,44.878,129610.0
2017-08-15 10:15:00,52.99,53.0,52.94,52.99,103532.0,44.8864,44.8949,44.8441,44.8864,103532.0
2017-08-15 10:20:00,52.99,52.99,52.95,52.95,62743.0,44.8864,44.8864,44.8526,44.8526,62743.0
2017-08-15 10:25:00,52.96,52.99,52.95,52.98,57802.0,44.861,44.8864,44.8526,44.878,57802.0
2017-08-15 10:30:00,52.98,52.99,52.89,52.95,82881.0,44.878,44.8864,44.8017,44.8526,82881.0
2017-08-15 10:35:00,52.95,53.01,52.94,53.01,55665.0,44.8526,44.9034,44.8441,44.9034,55665.0
2017-08-15 10:40:00,53.01,53.05,53.0,53.04,54387.0,44.9034,44.9373,44.8949,44.9288,54387.0
2017-08-15 10:45:00,53.04,53.1,53.03,53.1,75740.0,44.9288,44.9796,44.9203,44.9796,75740.0
2017-08-15 10:50:00,53.1,53.13,53.05,53.05,63607.0,44.9796,45.005,44.9373,44.9373,63607.0
2017-08-15 10:55:00,53.05,53.1,53.04,53.06,53374.0,44.9373,44.9796,44.9288,44.9457,53374.0
2017-08-15 11:00:00,53.05,53.15,53.04,53.15,61136.0,44.9373,45.022,44.9288,45.022,61136.0
2017-08-15 11:05:00,53.15,53.18,53.12,53.18,48237.0,45.022,45.0474,44.9966,45.0474,48237.0
2017-08-15 11:10:00,53.18,53.18,53.11,53.16,66248.0,45.0474,45.0474,44.9881,45.0304,66248.0
2017-08-15 11:15:00,53.16,53.17,53.13,53.15,49938.0,45.0304,45.0389,45.005,45.022,49938.0
2017-08-15 11:20:00,53.16,53.24,53.15,53.24,60392.0,45.0304,45.0982,45.022,45.0982,60392.0
2017-08-15 11:25:00,53.24,53.24,53.19,53.2,75243.0,45.0982,45.0982,45.0559,45.0643,75243.0
2017-08-15 11:30:00,53.19,53.24,53.15,53.23,56414.0,45.0559,45.0982,45.022,45.0897,56414.0
2017-08-15 11:35:00,53.23,53.27,53.23,53.26,58477.0,45.0897,45.1236,45.0897,45.1151,58477.0
2017-08-15 11:40:00,53.26,53.26,53.21,53.22,82459.0,45.1151,45.1151,45.0728,45.0813,82459.0
2017-08-15 11:45:00,53.23,53.24,53.21,53.22,28174.0,45.0897,45.0982,45.0728,45.0813,28174.0
2017-08-15 11:50:00,53.22,53.23,53.18,53.19,28133.0,45.0813,45.0897,45.0474,45.0559,28133.0
2017-08-15 11:55:00,53.18,53.19,53.16,53.18,74632.0,45.0474,45.0559,45.0304,45.0474,74632.0
2017-08-15 12:00:00,53.18,53.22,53.18,53.21,59403.0,45.0474,45.0813,45.0474,45.0728,59403.0
2017-08-15 12:05:00,53.22,53.25,53.21,53.24,47144.0,45.0813,45.1067,45.0728,45.0982,47144.0
2017-08-15 12:10:00,53.24,53.25,53.23,53.24,24660.0,45.0982,45.1067,45.0897,45.0982,24660.0
2017-08-15 12:15:00,53.25,53.28,53.2,53.22,56666.0,45.1067,45.1321,45.0643,45.0813,56666.0
2017-08-15 12:20:00,53.22,53.23,53.2,53.22,44317.0,45.0813,45.0897,45.0643,45.0813,44317.0
2017-08-15 12:25:00,53.22,53.26,53.22,53.25,38887.0,45.0813,45.1151,45.0813,45.1067,38887.0
2017-08-15 12:30:00,53.26,53.26,53.22,53.26,23474.0,45.1151,45.1151,45.0813,45.1151,23474.0
2017-08-15 12:35:00,53.25,53.26,53.19,53.22,92155.0,45.1067,45.1151,45.0559,45.0813,92155.0
2017-08-15 12:40:00,53.21,53.25,53.15,53.21,84563.0,45.0728,45.1067,45.022,45.0728,84563.0
2017-08-15 12:45:00,53.21,53.24,53.21,53.23,18711.0,45.0728,45.0982,45.0728,45.0897,18711.0
2017-08-15 12:50:00,53.23,53.25,53.23,53.25,21368.0,45.0897,45.1067,45.0897,45.1067,21368.0
2017-08-15 12:55:00,53.25,53.28,53.24,53.27,22268.0,45.1067,45.1321,45.0982,45.1236,22268.0
2017-08-15 13:00:00,53.27,53.27,53.17,53.17,67031.0,45.1236,45.1236,45.0389,45.0389,67031.0
2017-08-15 13:05:00,53.17,53.21,53.16,53.2,29243.0,45.0389,45.0728,45.0304,45.0643,29243.0
2017-08-15 13:10:00,53.2,53.25,53.2,53.2,23634.0,45.0643,45.1067,45.0643,45.0643,23634.0
2017-08-15 13:15:00,53.2,53.25,53.2,53.25,38944.0,45.0643,45.1067,45.0643,45.1067,38944.0
2017-08-15 13:20:00,53.26,53.27,53.23,53.23,25488.0,45.1151,45.1236,45.0897,45.0897,25488.0
2017-08-15 13:25:00,53.24,53.25,53.21,53.22,35010.0,45.0982,45.1067,45.0728,45.0813,35010.0
2017-08-15 13:30:00,53.22,53.25,53.2,53.22,25725.0,45.0813,45.1067,45.0643,45.0813,25725.0
2017-08-15 13:35:00,53.23,53.23,53.17,53.18,33891.0,45.0897,45.0897,45.0389,45.0474,33891.0
2017-08-15 13:40:00,53.18,53.21,53.17,53.19,80684.0,45.0474,45.0728,45.0389,45.0559,80684.0
2017-08-15 13:45:00,53.19,53.22,53.18,53.22,144176.0,45.0559,45.0813,45.0474,45.0813,144176.0
2017-08-15 13:50:00,53.22,53.22,53.18,53.2,56389.0,45.0813,45.0813,45.0474,45.0643,56389.0
2017-08-15 13:55:00,53.19,53.22,53.16,53.22,32730.0,45.0559,45.0813,45.0304,45.0813,32730.0
2017-08-15 14:00:00,53.22,53.26,53.21,53.25,52175.0,45.0813,45.1151,45.0728,45.1067,52175.0
2017-08-15 14:05:00,53.25,53.32,53.24,53.31,53524.0,45.1067,45.166,45.0982,45.1575,53524.0
2017-08-15 14:10:00,53.31,53.34,53.3,53.34,36935.0,45.1575,45.1829,45.149,45.1829,36935.0
2017-08-15 14:15:00,53.33,53.34,53.31,53.34,42068.0,45.1744,45.1829,45.1575,45.1829,42068.0
2017-08-15 14:20:00,53.33,53.35,53.31,53.33,48492.0,45.1744,45.1914,45.1575,45.1744,48492.0
2017-08-15 14:25:00,53.33,53.34,53.3,53.32,29391.0,45.1744,45.1829,45.149,45.166,29391.0
2017-08-15 14:30:00,53.32,53.32,53.27,53.28,18632.0,45.166,45.166,45.1236,45.1321,18632.0
2017-08-15 14:35:00,53.28,53.29,53.25,53.26,29648.0,45.1321,45.1406,45.1067,45.1151,29648.0
2017-08-15 14:40:00,53.26,53.28,53.25,53.25,34528.0,45.1151,45.1321,45.1067,45.1067,34528.0
2017-08-15 14:45:00,53.25,53.29,53.25,53.29,32362.0,45.1067,45.1406,45.1067,45.1406,32362.0
2017-08-15 14:50:00,53.28,53.3,53.26,53.28,28779.0,45.1321,45.149,45.1151,45.1321,28779.0
2017-08-15 14:55:00,53.28,53.29,53.26,53.28,32466.0,45.1321,45.1406,45.1151,45.1321,32466.0
2017-08-15 15:00:00,53.28,53.3,53.27,53.3,25526.0,45.1321,45.149,45.1236,45.149,25526.0
2017-08-15 15:05:00,53.3,53.32,53.29,53.29,35674.0,45.149,45.166,45.1406,45.1406,35674.0
2017-08-15 15:10:00,53.29,53.33,53.28,53.33,41739.0,45.1406,45.1744,45.1321,45.1744,41739.0
2017-08-15 15:15:00,53.33,53.36,53.31,53.33,40187.0,45.1744,45.1999,45.1575,45.1744,40187.0
2017-08-15 15:20:00,53.33,53.36,53.32,53.35,62202.0,45.1744,45.1999,45.166,45.1914,62202.0
2017-08-15 15:25:00,53.35,53.36,53.3,53.31,143319.0,45.1914,45.1999,45.149,45.1575,143319.0
2017-08-15 15:30:00,53.32,53.33,53.29,53.32,161607.0,45.166,45.1744,45.1406,45.166,161607.0
2017-08-15 15:35:00,53.32,53.32,53.25,53.27,109001.0,45.166,45.166,45.1067,45.1236,109001.0
2017-08-15 15:40:00,53.28,53.28,53.25,53.26,71271.0,45.1321,45.1321,45.1067,45.1151,71271.0
2017-08-15 15:45:00,53.26,53.28,53.25,53.27,98709.0,45.1151,45.1321,45.1067,45.1236,98709.0
2017-08-15 15:50:00,53.26,53.26,53.14,53.17,276473.0,45.1151,45.1151,45.0135,45.0389,276473.0
2017-08-15 15:55:00,53.16,53.17,53.11,53.16,397955.0,45.0304,45.0389,44.9881,45.0304,397955.0
2017-08-16 09:30:00,53.29,53.42,53.25,53.37,224168.0,45.1406,45.2507,45.1067,45.2083,224168.0
2017-08-16 09:35:00,53.38,53.47,53.37,53.43,96846.0,45.2168,45.293,45.2083,45.2592,96846.0
2017-08-16 09:40:00,53.42,53.44,53.31,53.35,69201.0,45.2507,45.2676,45.1575,45.1914,69201.0
2017-08-16 09:45:00,53.35,53.45,53.35,53.45,46269.0,45.1914,45.2761,45.1914,45.2761,46269.0
2017-08-16 09:50:00,53.45,53.49,53.42,53.46,42589.0,45.2761,45.31,45.2507,45.2846,42589.0
2017-08-16 09:55:00,53.46,53.51,53.42,53.51,83889.0,45.2846,45.3269,45.2507,45.3269,83889.0
2017-08-16 10:00:00,53.51,53.54,53.5,53.53,70510.0,45.3269,45.3523,45.3184,45.3439,70510.0
2017-08-16 10:05:00,53.54,53.64,53.5,53.63,86700.0,45.3523,45.437,45.3184,45.4286,86700.0
2017-08-16 10:10:00,53.63,53.68,53.61,53.68,96701.0,45.4286,45.4709,45.4116,45.4709,96701.0
2017-08-16 10:15:00,53.68,53.69,53.63,53.65,57936.0,45.4709,45.4794,45.4286,45.4455,57936.0
2017-08-16 10:20:00,53.66,53.72,53.65,53.7,77209.0,45.454,45.5048,45.4455,45.4879,77209.0
2017-08-16 10:25:00,53.7,53.78,53.69,53.76,131398.0,45.4879,45.5556,45.4794,45.5387,131398.0
2017-08-16 10:30:00,53.76,53.77,53.67,53.69,59639.0,45.5387,45.5472,45.4624,45.4794,59639.0
2017-08-16 10:35:00,53.69,53.7,53.68,53.68,37214.0,45.4794,45.4879,45.4709,45.4709,37214.0
2017-08-16 10:40:00,53.68,53.74,53.68,53.72,56187.0,45.4709,45.5217,45.4709,45.5048,56187.0
2017-08-16 10:45:00,53.72,53.79,53.72,53.74,71249.0,45.5048,45.5641,45.5048,45.5217,71249.0
2017-08-16 10:50:00,53.73,53.81,53.72,53.78,73386.0,45.5133,45.581,45.5048,45.5556,73386.0
2017-08-16 10:55:00,53.78,53.88,53.76,53.86,124734.0,45.5556,45.6403,45.5387,45.6234,124734.0
2017-08-16 11:00:00,53.87,53.92,53.86,53.91,105605.0,45.6319,45.6742,45.6234,45.6657,105605.0
2017-08-16 11:05:00,53.9,53.91,53.86,53.87,76904.0,45.6573,45.6657,45.6234,45.6319,76904.0
2017-08-16 11:10:00,53.86,53.87,53.77,53.79,58491.0,45.6234,45.6319,45.5472,45.5641,58491.0
2017-08-16 11:15:00,53.78,53.81,53.77,53.77,54236.0,45.5556,45.581,45.5472,45.5472,54236.0
2017-08-16 11:20:00,53.78,53.78,53.72,53.72,54130.0,45.5556,45.5556,45.5048,45.5048,54130.0
2017-08-16 11:25:00,53.73,53.76,53.7,53.76,40419.0,45.5133,45.5387,45.4879,45.5387,40419.0
2017-08-16 11:30:00,53.76,53.8,53.75,53.8,46950.0,45.5387,45.5726,45.5302,45.5726,46950.0
2017-08-16 11:35:00,53.8,53.86,53.79,53.85,64406.0,45.5726,45.6234,45.5641,45.6149,64406.0
2017-08-16 11:40:00,53.84,53.88,53.83,53.86,31198.0,45.6065,45.6403,45.598,45.6234,31198.0
2017-08-16 11:45:00,53.87,53.87,53.81,53.85,39206.0,45.6319,45.6319,45.581,45.6149,39206.0
2017-08-16 11:50:00,53.85,53.88,53.85,53.87,35157.0,45.6149,45.6403,45.6149,45.6319,35157.0
2017-08-16 11:55:00,53.88,53.88,53.82,53.85,56859.0,45.6403,45.6403,45.5895,45.6149,56859.0
2017-08-16 12:00:00,53.85,53.87,53.84,53.86,33883.0,45.6149,45.6319,45.6065,45.6234,33883.0
2017-08-16 12:05:00,53.86,53.89,53.84,53.87,79835.0,45.6234,45.6488,45.6065,45.6319,79835.0
2017-08-16 12:10:00,53.88,53.88,53.81,53.81,47043.0,45.6403,45.6403,45.581,45.581,47043.0
2017-08-16 12:15:00,53.81,53.82,53.75,53.78,80955.0,45.581,45.5895,45.5302,45.5556,80955.0
2017-08-16 12:20:00,53.78,53.8,53.76,53.8,26055.0,45.5556,45.5726,45.5387,45.5726,26055.0
2017-08-16 12:25:00,53.8,53.81,53.77,53.78,28669.0,45.5726,45.581,45.5472,45.5556,28669.0
2017-08-16 12:30:00,53.78,53.82,53.77,53.81,156727.0,45.5556,45.5895,45.5472,45.581,156727.0
2017-08-16 12:35:00,53.81,53.82,53.8,53.8,24096.0,45.581,45.5895,45.5726,45.5726,24096.0
2017-08-16 12:40:00,53.8,53.81,53.79,53.8,39177.0,45.5726,45.581,45.5641,45.5726,39177.0
2017-08-16 12:45:00,53.8,53.87,53.8,53.85,74964.0,45.5726,45.6319,45.5726,45.6149,74964.0
2017-08-16 12:50:00,53.86,53.86,53.81,53.83,30365.0,45.6234,45.6234,45.581,45.598,30365.0
2017-08-16 12:55:00,53.83,53.83,53.75,53.76,48660.0,45.598,45.598,45.5302,45.5387,48660.0
2017-08-16 13:00:00,53.77,53.78,53.75,53.75,34123.0,45.5472,45.5556,45.5302,45.5302,34123.0
2017-08-16 13:05:00,53.75,53.77,53.73,53.73,57636.0,45.5302,45.5472,45.5133,45.5133,57636.0
2017-08-16 13:10:00,53.73,53.77,53.64,53.65,199463.0,45.5133,45.5472,45.437,45.4455,199463.0
2017-08-16 13:15:00,53.65,53.7,53.62,53.67,61609.0,45.4455,45.4879,45.4201,45.4624,61609.0
2017-08-16 13:20:00,53.67,53.67,53.63,53.66,42810.0,45.4624,45.4624,45.4286,45.454,42810.0
2017-08-16 13:25:00,53.66,53.67,53.6,53.63,86513.0,45.454,45.4624,45.4032,45.4286,86513.0
2017-08-16 13:30:00,53.64,53.64,53.57,53.63,80066.0,45.437,45.437,45.3777,45.4286,80066.0
2017-08-16 13:35:00,53.63,53.63,53.59,53.6,27827.0,45.4286,45.4286,45.3947,45.4032,27827.0
2017-08-16 13:40:00,53.6,53.63,53.53,53.55,209385.0,45.4032,45.4286,45.3439,45.3608,209385.0
2017-08-16 13:45:00,53.56,53.59,53.54,53.59,62469.0,45.3693,45.3947,45.3523,45.3947,62469.0
2017-08-16 13:50:00,53.59,53.62,53.54,53.55,54677.0,45.3947,45.4201,45.3523,45.3608,54677.0
2017-08-16 13:55:00,53.56,53.62,53.54,53.62,50407.0,45.3693,45.4201,45.3523,45.4201,50407.0
2017-08-16 14:00:00,53.62,53.67,53.54,53.66,70262.0,45.4201,45.4624,45.3523,45.454,70262.0
2017-08-16 14:05:00,53.67,53.72,53.64,53.65,84153.0,45.4624,45.5048,45.437,45.4455,84153.0
2017-08-16 14:10:00,53.65,53.67,53.62,53.66,52521.0,45.4455,45.4624,45.4201,45.454,52521.0
2017-08-16 14:15:00,53.65,53.66,53.54,53.55,59440.0,45.4455,45.454,45.3523,45.3608,59440.0
2017-08-16 14:20:00,53.55,53.6,53.52,53.58,116577.0,45.3608,45.4032,45.3354,45.3862,116577.0
2017-08-16 14:25:00,53.59,53.63,53.57,53.62,45996.0,45.3947,45.4286,45.3777,45.4201,45996.0
2017-08-16 14:30:00,53.61,53.61,53.53,53.59,65957.0,45.4116,45.4116,45.3439,45.3947,65957.0
2017-08-16 14:35:00,53.59,53.59,53.55,53.57,79376.0,45.3947,45.3947,45.3608,45.3777,79376.0
2017-08-16 14:40:00,53.56,53.61,53.54,53.57,120912.0,45.3693,45.4116,45.3523,45.3777,120912.0
2017-08-16 14:45:00,53.58,53.63,53.55,53.63,50575.0,45.3862,45.4286,45.3608,45.4286,50575.0
2017-08-16 14:50:00,53.62,53.62,53.58,53.59,48088.0,45.4201,45.4201,45.3862,45.3947,48088.0
2017-08-16 14:55:00,53.6,53.62,53.58,53.59,56883.0,45.4032,45.4201,45.3862,45.3947,56883.0
2017-08-16 15:00:00,53.59,53.61,53.57,53.58,59319.0,45.3947,45.4116,45.3777,45.3862,59319.0
2017-08-16 15:05:00,53.58,53.59,53.56,53.58,60556.0,45.3862,45.3947,45.3693,45.3862,60556.0
2017-08-16 15:10:00,53.58,53.58,53.55,53.56,88071.0,45.3862,45.3862,45.3608,45.3693,88071.0
2017-08-16 15:15:00,53.55,53.56,53.53,53.55,60818.0,45.3608,45.3693,45.3439,45.3608,60818.0
2017-08-16 15:20:00,53.54,53.58,53.53,53.56,67392.0,45.3523,45.3862,45.3439,45.3693,67392.0
2017-08-16 15:25:00,53.55,53.58,53.54,53.57,54618.0,45.3608,45.3862,45.3523,45.3777,54618.0
2017-08-16 15:30:00,53.56,53.59,53.56,53.57,73307.0,45.3693,45.3947,45.3693,45.3777,73307.0
2017-08-16 15:35:00,53.57,53.58,53.51,53.53,83865.0,45.3777,45.3862,45.3269,45.3439,83865.0
2017-08-16 15:40:00,53.52,53.55,53.51,53.53,96947.0,45.3354,45.3608,45.3269,45.3439,96947.0
2017-08-16 15:45:00,53.53,53.53,53.49,53.49,87515.0,45.3439,45.3439,45.31,45.31,87515.0
2017-08-16 15:50:00,53.49,53.5,53.41,53.47,308908.0,45.31,45.3184,45.2422,45.293,308908.0
2017-08-16 15:55:00,53.47,53.52,53.46,53.52,452712.0,45.293,45.3354,45.2846,45.3354,452712.0
2017-08-17 09:30:00,53.32,53.57,53.3,53.51,168340.0,45.166,45.3777,45.149,45.3269,168340.0
2017-08-17 09:35:00,53.51,53.7,53.47,53.64,105135.0,45.3269,45.4879,45.293,45.437,105135.0
2017-08-17 09:40:00,53.64,53.76,53.6,53.75,41923.0,45.437,45.5387,45.4032,45.5302,41923.0
2017-08-17 09:45:00,53.75,53.78,53.64,53.64,42973.0,45.5302,45.5556,45.437,45.437,42973.0
2017-08-17 09:50:00,53.64,53.73,53.63,53.71,42465.0,45.437,45.5133,45.4286,45.4963,42465.0
2017-08-17 09:55:00,53.7,53.74,53.62,53.63,49585.0,45.4879,45.5217,45.4201,45.4286,49585.0
2017-08-17 10:00:00,53.62,53.63,53.46,53.47,92564.0,45.4201,45.4286,45.2846,45.293,92564.0
2017-08-17 10:05:00,53.46,53.54,53.46,53.48,43579.0,45.2846,45.3523,45.2846,45.3015,43579.0
2017-08-17 10:10:00,53.48,53.51,53.41,53.41,81467.0,45.3015,45.3269,45.2422,45.2422,81467.0
2017-08-17 10:15:00,53.41,53.45,53.33,53.45,134366.0,45.2422,45.2761,45.1744,45.2761,134366.0
2017-08-17 10:20:00,53.45,53.46,53.38,53.44,78184.0,45.2761,45.2846,45.2168,45.2676,78184.0
2017-08-17 10:25:00,53.44,53.49,53.42,53.46,79119.0,45.2676,45.31,45.2507,45.2846,79119.0
2017-08-17 10:30:00,53.47,53.57,53.44,53.54,53894.0,45.293,45.3777,45.2676,45.3523,53894.0
2017-08-17 10:35:00,53.55,53.57,53.49,53.5,51324.0,45.3608,45.3777,45.31,45.3184,51324.0
2017-08-17 10:40:00,53.5,53.52,53.47,53.48,54094.0,45.3184,45.3354,45.293,45.3015,54094.0
2017-08-17 10:45:00,53.48,53.54,53.48,53.49,33075.0,45.3015,45.3523,45.3015,45.31,33075.0
2017-08-17 10:50:00,53.5,53.55,53.45,53.52,51478.0,45.3184,45.3608,45.2761,45.3354,51478.0
2017-08-17 10:55:00,53.52,53.55,53.48,53.49,42946.0,45.3354,45.3608,45.3015,45.31,42946.0
2017-08-17 11:00:00,53.5,53.54,53.5,53.53,40805.0,45.3184,45.3523,45.3184,45.3439,40805.0
2017-08-17 11:05:00,53.53,53.6,53.53,53.6,34566.0,45.3439,45.4032,45.3439,45.4032,34566.0
2017-08-17 11:10:00,53.6,53.61,53.56,53.58,47143.0,45.4032,45.4116,45.3693,45.3862,47143.0
2017-08-17 11:15:00,53.57,53.58,53.52,53.52,39322.0,45.3777,45.3862,45.3354,45.3354,39322.0
2017-08-17 11:20:00,53.52,53.53,53.47,53.48,45289.0,45.3354,45.3439,45.293,45.3015,45289.0
2017-08-17 11:25:00,53.49,53.53,53.47,53.48,54191.0,45.31,45.3439,45.293,45.3015,54191.0
2017-08-17 11:30:00,53.49,53.5,53.43,53.44,27368.0,45.31,45.3184,45.2592,45.2676,27368.0
2017-08-17 11:35:00,53.44,53.48,53.42,53.46,71766.0,45.2676,45.3015,45.2507,45.2846,71766.0
2017-08-17 11:40:00,53.46,53.47,53.42,53.43,34929.0,45.2846,45.293,45.2507,45.2592,34929.0
2017-08-17 11:45:00,53.43,53.47,53.4,53.41,57307.0,45.2592,45.293,45.2337,45.2422,57307.0
2017-08-17 11:50:00,53.42,53.5,53.41,53.49,89005.0,45.2507,45.3184,45.2422,45.31,89005.0
2017-08-17 11:55:00,53.48,53.49,53.42,53.44,49645.0,45.3015,45.31,45.2507,45.2676,49645.0
2017-08-17 12:00:00,53.44,53.48,53.42,53.47,31565.0,45.2676,45.3015,45.2507,45.293,31565.0
2017-08-17 12:05:00,53.48,53.48,53.42,53.42,33615.0,45.3015,45.3015,45.2507,45.2507,33615.0
2017-08-17 12:10:00,53.41,53.42,53.36,53.39,57887.0,45.2422,45.2507,45.1999,45.2253,57887.0
2017-08-17 12:15:00,53.38,53.38,53.3,53.31,59765.0,45.2168,45.2168,45.149,45.1575,59765.0
2017-08-17 12:20:00,53.31,53.38,53.31,53.36,40118.0,45.1575,45.2168,45.1575,45.1999,40118.0
2017-08-17 12:25:00,53.35,53.36,53.31,53.34,20705.0,45.1914,45.1999,45.1575,45.1829,20705.0
2017-08-17 12:30:00,53.34,53.34,53.3,53.3,34395.0,45.1829,45.1829,45.149,45.149,34395.0
2017-08-17 12:35:00,53.3,53.35,53.29,53.35,35649.0,45.149,45.1914,45.1406,45.1914,35649.0
2017-08-17 12:40:00,53.34,53.37,53.32,53.33,19504.0,45.1829,45.2083,45.166,45.1744,19504.0
2017-08-17 12:45:00,53.32,53.34,53.31,53.33,20339.0,45.166,45.1829,45.1575,45.1744,20339.0
2017-08-17 12:50:00,53.32,53.33,53.26,53.26,41228.0,45.166,45.1744,45.1151,45.1151,41228.0
2017-08-17 12:55:00,53.26,53.28,53.22,53.25,53039.0,45.1151,45.1321,45.0813,45.1067,53039.0
2017-08-17 13:00:00,53.25,53.27,53.21,53.22,41891.0,45.1067,45.1236,45.0728,45.0813,41891.0
2017-08-17 13:05:00,53.22,53.25,53.19,53.24,78541.0,45.0813,45.1067,45.0559,45.0982,78541.0
2017-08-17 13:10:00,53.23,53.26,53.21,53.21,61091.0,45.0897,45.1151,45.0728,45.0728,61091.0
2017-08-17 13:15:00,53.21,53.25,53.18,53.22,85170.0,45.0728,45.1067,45.0474,45.0813,85170.0
2017-08-17 13:20:00,53.23,53.25,53.2,53.23,69416.0,45.0897,45.1067,45.0643,45.0897,69416.0
2017-08-17 13:25:00,53.24,53.3,53.23,53.26,47452.0,45.0982,45.149,45.0897,45.1151,47452.0
2017-08-17 13:30:00,53.26,53.29,53.25,53.28,37271.0,45.1151,45.1406,45.1067,45.1321,37271.0
2017-08-17 13:35:00,53.27,53.32,53.27,53.31,54618.0,45.1236,45.166,45.1236,45.1575,54618.0
2017-08-17 13:40:00,53.31,53.32,53.26,53.28,35325.0,45.1575,45.166,45.1151,45.1321,35325.0
2017-08-17 13:45:00,53.28,53.29,53.24,53.24,31833.0,45.1321,45.1406,45.0982,45.0982,31833.0
2017-08-17 13:50:00,53.24,53.26,53.21,53.25,35320.0,45.0982,45.1151,45.0728,45.1067,35320.0
2017-08-17 13:55:00,53.25,53.27,53.21,53.25,39411.0,45.1067,45.1236,45.0728,45.1067,39411.0
2017-08-17 14:00:00,53.24,53.26,53.21,53.23,36862.0,45.0982,45.1151,45.0728,45.0897,36862.0
2017-08-17 14:05:00,53.23,53.28,53.23,53.28,35076.0,45.0897,45.1321,45.0897,45.1321,35076.0
2017-08-17 14:10:00,53.28,53.29,53.25,53.27,52229.0,45.1321,45.1406,45.1067,45.1236,52229.0
2017-08-17 14:15:00,53.26,53.27,53.17,53.2,112782.0,45.1151,45.1236,45.0389,45.0643,112782.0
2017-08-17 14:20:00,53.19,53.2,53.13,53.16,56586.0,45.0559,45.0643,45.005,45.0304,56586.0
2017-08-17 14:25:00,53.16,53.22,53.16,53.21,46776.0,45.0304,45.0813,45.0304,45.0728,46776.0
2017-08-17 14:30:00,53.21,53.23,53.18,53.19,47381.0,45.0728,45.0897,45.0474,45.0559,47381.0
2017-08-17 14:35:00,53.19,53.22,53.17,53.18,38665.0,45.0559,45.0813,45.0389,45.0474,38665.0
2017-08-17 14:40:00,53.17,53.19,53.15,53.15,48923.0,45.0389,45.0559,45.022,45.022,48923.0
2017-08-17 14:45:00,53.14,53.2,53.13,53.18,113422.0,45.0135,45.0643,45.005,45.0474,113422.0
2017-08-17 14:50:00,53.18,53.2,53.13,53.16,62629.0,45.0474,45.0643,45.005,45.0304,62629.0
2017-08-17 14:55:00,53.16,53.16,53.12,53.14,55895.0,45.0304,45.0304,44.9966,45.0135,55895.0
2017-08-17 15:00:00,53.14,53.15,53.07,53.09,157767.0,45.0135,45.022,44.9542,44.9711,157767.0
2017-08-17 15:05:00,53.1,53.14,53.07,53.13,74748.0,44.9796,45.0135,44.9542,45.005,74748.0
2017-08-17 15:10:00,53.13,53.15,53.11,53.13,55906.0,45.005,45.022,44.9881,45.005,55906.0
2017-08-17 15:15:00,53.12,53.14,53.06,53.1,88070.0,44.9966,45.0135,44.9457,44.9796,88070.0
2017-08-17 15:20:00,53.09,53.14,53.06,53.08,85622.0,44.9711,45.0135,44.9457,44.9627,85622.0
2017-08-17 15:25:00,53.08,53.09,53.07,53.08,49598.0,44.9627,44.9711,44.9542,44.9627,49598.0
2017-08-17 15:30:00,53.08,53.13,53.05,53.11,103689.0,44.9627,45.005,44.9373,44.9881,103689.0
2017-08-17 15:35:00,53.12,53.13,53.03,53.05,116974.0,44.9966,45.005,44.9203,44.9373,116974.0
2017-08-17 15:40:00,53.04,53.06,53.0,53.02,109302.0,44.9288,44.9457,44.8949,44.9119,109302.0
2017-08-17 15:45:00,53.02,53.04,52.99,53.01,176385.0,44.9119,44.9288,44.8864,44.9034,176385.0
2017-08-17 15:50:00,53.01,53.09,52.99,53.05,365165.0,44.9034,44.9711,44.8864,44.9373,365165.0
2017-08-17 15:55:00,53.06,53.09,53.01,53.04,679355.0,44.9457,44.9711,44.9034,44.9288,679355.0
2017-08-18 09:30:00,52.92,53.03,52.92,52.96,692669.0,44.8271,44.9203,44.8271,44.861,692669.0
2017-08-18 09:35:00,52.97,53.0,52.8,52.82,144888.0,44.8695,44.8949,44.7255,44.7424,144888.0
2017-08-18 09:40:00,52.82,52.93,52.8,52.92,72654.0,44.7424,44.8356,44.7255,44.8271,72654.0
2017-08-18 09:45:00,52.92,52.92,52.77,52.84,123304.0,44.8271,44.8271,44.7001,44.7594,123304.0
2017-08-18 09:50:00,52.83,52.88,52.72,52.74,125838.0,44.7509,44.7933,44.6577,44.6747,125838.0
2017-08-18 09:55:00,52.74,52.76,52.66,52.7,103116.0,44.6747,44.6916,44.6069,44.6408,103116.0
2017-08-18 10:00:00,52.7,52.8,52.7,52.79,62836.0,44.6408,44.7255,44.6408,44.717,62836.0
2017-08-18 10:05:00,52.79,52.84,52.73,52.82,147735.0,44.717,44.7594,44.6662,44.7424,147735.0
2017-08-18 10:10:00,52.82,52.83,52.72,52.83,144482.0,44.7424,44.7509,44.6577,44.7509,144482.0
2017-08-18 10:15:00,52.83,53.04,52.81,52.99,266610.0,44.7509,44.9288,44.734,44.8864,266610.0
2017-08-18 10:20:00,52.98,53.09,52.98,53.0,81822.0,44.878,44.9711,44.878,44.8949,81822.0
2017-08-18 10:25:00,53.0,53.02,52.91,52.91,52668.0,44.8949,44.9119,44.8187,44.8187,52668.0
2017-08-18 10:30:00,52.91,52.92,52.83,52.87,42158.0,44.8187,44.8271,44.7509,44.7848,42158.0
2017-08-18 10:35:00,52.87,52.9,52.83,52.86,45311.0,44.7848,44.8102,44.7509,44.7763,45311.0
2017-08-18 10:40:00,52.86,52.9,52.82,52.86,58262.0,44.7763,44.8102,44.7424,44.7763,58262.0
2017-08-18 10:45:00,52.85,52.85,52.77,52.78,53594.0,44.7678,44.7678,44.7001,44.7086,53594.0
2017-08-18 10:50:00,52.78,52.82,52.77,52.8,44750.0,44.7086,44.7424,44.7001,44.7255,44750.0
2017-08-18 10:55:00,52.8,52.84,52.8,52.81,127847.0,44.7255,44.7594,44.7255,44.734,127847.0
2017-08-18 11:00:00,52.81,52.84,52.73,52.75,124643.0,44.734,44.7594,44.6662,44.6831,124643.0
2017-08-18 11:05:00,52.76,52.76,52.65,52.66,67972.0,44.6916,44.6916,44.5984,44.6069,67972.0
2017-08-18 11:10:00,52.65,52.65,52.58,52.64,106161.0,44.5984,44.5984,44.5391,44.59,106161.0
2017-08-18 11:15:00,52.64,52.71,52.64,52.69,77531.0,44.59,44.6493,44.59,44.6323,77531.0
2017-08-18 11:20:00,52.69,52.7,52.64,52.66,69715.0,44.6323,44.6408,44.59,44.6069,69715.0
2017-08-18 11:25:00,52.66,52.84,52.66,52.8,105105.0,44.6069,44.7594,44.6069,44.7255,105105.0
2017-08-18 11:30:00,52.8,52.85,52.77,52.83,87189.0,44.7255,44.7678,44.7001,44.7509,87189.0
2017-08-18 11:35:00,52.84,52.85,52.76,52.79,159191.0,44.7594,44.7678,44.6916,44.717,159191.0
2017-08-18 11:40:00,52.79,52.83,52.76,52.82,43082.0,44.717,44.7509,44.6916,44.7424,43082.0
2017-08-18 11:45:00,52.81,52.86,52.78,52.83,51382.0,44.734,44.7763,44.7086,44.7509,51382.0
2017-08-18 11:50:00,52.82,52.9,52.81,52.87,68935.0,44.7424,44.8102,44.734,44.7848,68935.0
2017-08-18 11:55:00,52.87,52.87,52.8,52.8,86399.0,44.7848,44.7848,44.7255,44.7255,86399.0
2017-08-18 12:00:00,52.81,52.81,52.74,52.76,120720.0,44.734,44.734,44.6747,44.6916,120720.0
2017-08-18 12:05:00,52.75,52.8,52.74,52.79,45137.0,44.6831,44.7255,44.6747,44.717,45137.0
2017-08-18 12:10:00,52.8,52.81,52.75,52.76,41795.0,44.7255,44.734,44.6831,44.6916,41795.0
2017-08-18 12:15:00,52.75,52.83,52.75,52.76,83572.0,44.6831,44.7509,44.6831,44.6916,83572.0
2017-08-18 12:20:00,52.76,52.76,52.65,52.66,61371.0,44.6916,44.6916,44.5984,44.6069,61371.0
2017-08-18 12:25:00,52.66,52.76,52.66,52.75,82107.0,44.6069,44.6916,44.6069,44.6831,82107.0
2017-08-18 12:30:00,52.75,52.79,52.71,52.73,99065.0,44.6831,44.717,44.6493,44.6662,99065.0
2017-08-18 12:35:00,52.74,52.75,52.69,52.72,76639.0,44.6747,44.6831,44.6323,44.6577,76639.0
2017-08-18 12:40:00,52.73,52.85,52.72,52.78,57334.0,44.6662,44.7678,44.6577,44.7086,57334.0
2017-08-18 12:45:00,52.78,52.81,52.73,52.79,112676.0,44.7086,44.734,44.6662,44.717,112676.0
2017-08-18 12:50:00,52.79,52.85,52.78,52.84,121545.0,44.717,44.7678,44.7086,44.7594,121545.0
2017-08-18 12:55:00,52.84,52.86,52.8,52.8,36456.0,44.7594,44.7763,44.7255,44.7255,36456.0
2017-08-18 13:00:00,52.8,52.81,52.71,52.74,117979.0,44.7255,44.734,44.6493,44.6747,117979.0
2017-08-18 13:05:00,52.75,52.76,52.7,52.71,52712.0,44.6831,44.6916,44.6408,44.6493,52712.0
2017-08-18 13:10:00,52.71,52.79,52.71,52.72,42321.0,44.6493,44.717,44.6493,44.6577,42321.0
2017-08-18 13:15:00,52.71,52.77,52.7,52.74,33584.0,44.6493,44.7001,44.6408,44.6747,33584.0
2017-08-18 13:20:00,52.74,52.76,52.72,52.74,61713.0,44.6747,44.6916,44.6577,44.6747,61713.0
2017-08-18 13:25:00,52.74,52.82,52.74,52.82,60807.0,44.6747,44.7424,44.6747,44.7424,60807.0
2017-08-18 13:30:00,52.81,52.83,52.78,52.8,25748.0,44.734,44.7509,44.7086,44.7255,25748.0
2017-08-18 13:35:00,52.79,52.8,52.75,52.75,79798.0,44.717,44.7255,44.6831,44.6831,79798.0
2017-08-18 13:40:00,52.75,52.77,52.72,52.76,61265.0,44.6831,44.7001,44.6577,44.6916,61265.0
2017-08-18 13:45:00,52.75,52.78,52.72,52.75,57614.0,44.6831,44.7086,44.6577,44.6831,57614.0
2017-08-18 13:50:00,52.75,52.79,52.74,52.76,45208.0,44.6831,44.717,44.6747,44.6916,45208.0
2017-08-18 13:55:00,52.77,52.78,52.7,52.72,81775.0,44.7001,44.7086,44.6408,44.6577,81775.0
2017-08-18 14:00:00,52.71,52.74,52.7,52.72,22025.0,44.6493,44.6747,44.6408,44.6577,22025.0
2017-08-18 14:05:00,52.73,52.74,52.69,52.72,41626.0,44.6662,44.6747,44.6323,44.6577,41626.0
2017-08-18 14:10:00,52.72,52.74,52.7,52.7,35647.0,44.6577,44.6747,44.6408,44.6408,35647.0
2017-08-18 14:15:00,52.71,52.74,52.7,52.72,44977.0,44.6493,44.6747,44.6408,44.6577,44977.0
2017-08-18 14:20:00,52.72,52.76,52.71,52.75,30561.0,44.6577,44.6916,44.6493,44.6831,30561.0
2017-08-18 14:25:00,52.75,52.8,52.74,52.78,88503.0,44.6831,44.7255,44.6747,44.7086,88503.0
2017-08-18 14:30:00,52.78,52.8,52.74,52.74,113563.0,44.7086,44.7255,44.6747,44.6747,113563.0
2017-08-18 14:35:00,52.74,52.79,52.74,52.79,26403.0,44.6747,44.717,44.6747,44.717,26403.0
2017-08-18 14:40:00,52.78,52.79,52.75,52.78,61637.0,44.7086,44.717,44.6831,44.7086,61637.0
2017-08-18 14:45:00,52.79,52.79,52.76,52.78,39144.0,44.717,44.717,44.6916,44.7086,39144.0
2017-08-18 14:50:00,52.79,52.79,52.77,52.79,55833.0,44.717,44.717,44.7001,44.717,55833.0
2017-08-18 14:55:00,52.79,52.8,52.77,52.78,44317.0,44.717,44.7255,44.7001,44.7086,44317.0
2017-08-18 15:00:00,52.78,52.8,52.75,52.77,68997.0,44.7086,44.7255,44.6831,44.7001,68997.0
2017-08-18 15:05:00,52.78,52.8,52.76,52.77,72398.0,44.7086,44.7255,44.6916,44.7001,72398.0
2017-08-18 15:10:00,52.78,52.8,52.77,52.77,68671.0,44.7086,44.7255,44.7001,44.7001,68671.0
2017-08-18 15:15:00,52.78,52.79,52.74,52.77,52263.0,44.7086,44.717,44.6747,44.7001,52263.0
2017-08-18 15:20:00,52.78,52.79,52.73,52.78,128095.0,44.7086,44.717,44.6662,44.7086,128095.0
2017-08-18 15:25:00,52.78,52.79,52.75,52.78,84439.0,44.7086,44.717,44.6831,44.7086,84439.0
2017-08-18 15:30:00,52.77,52.8,52.77,52.8,98799.0,44.7001,44.7255,44.7001,44.7255,98799.0
2017-08-18 15:35:00,52.8,52.89,52.79,52.87,210565.0,44.7255,44.8017,44.717,44.7848,210565.0
2017-08-18 15:40:00,52.87,52.91,52.86,52.89,86984.0,44.7848,44.8187,44.7763,44.8017,86984.0
2017-08-18 15:45:00,52.9,52.91,52.88,52.88,93346.0,44.8102,44.8187,44.7933,44.7933,93346.0
2017-08-18 15:50:00,52.88,52.89,52.77,52.77,303284.0,44.7933,44.8017,44.7001,44.7001,303284.0
2017-08-18 15:55:00,52.77,52.78,52.7,52.7,562052.0,44.7001,44.7086,44.6408,44.6408,562052.0
2017-08-21 09:30:00,53.13,53.22,52.97,52.99,1312294.0,45.005,45.0813,44.8695,44.8864,1312294.0
2017-08-21 09:35:00,52.99,53.01,52.84,52.96,275589.0,44.8864,44.9034,44.7594,44.861,275589.0
2017-08-21 09:40:00,52.95,52.96,52.86,52.88,164414.0,44.8526,44.861,44.7763,44.7933,164414.0
2017-08-21 09:45:00,52.88,52.91,52.83,52.87,142797.0,44.7933,44.8187,44.7509,44.7848,142797.0
2017-08-21 09:50:00,52.86,52.95,52.8,52.94,333451.0,44.7763,44.8526,44.7255,44.8441,333451.0
2017-08-21 09:55:00,52.94,53.06,52.89,53.04,271395.0,44.8441,44.9457,44.8017,44.9288,271395.0
2017-08-21 10:00:00,53.03,53.08,52.96,53.03,119481.0,44.9203,44.9627,44.861,44.9203,119481.0
2017-08-21 10:05:00,53.03,53.08,53.0,53.07,95695.0,44.9203,44.9627,44.8949,44.9542,95695.0
2017-08-21 10:10:00,53.08,53.08,52.96,53.04,160245.0,44.9627,44.9627,44.861,44.9288,160245.0
2017-08-21 10:15:00,53.04,53.1,52.97,53.07,425815.0,44.9288,44.9796,44.8695,44.9542,425815.0
2017-08-21 10:20:00,53.07,53.07,52.94,53.03,138751.0,44.9542,44.9542,44.8441,44.9203,138751.0
2017-08-21 10:25:00,53.03,53.06,52.99,53.05,151301.0,44.9203,44.9457,44.8864,44.9373,151301.0
2017-08-21 10:30:00,53.05,53.16,53.05,53.14,81547.0,44.9373,45.0304,44.9373,45.0135,81547.0
2017-08-21 10:35:00,53.15,53.2,53.13,53.19,122224.0,45.022,45.0643,45.005,45.0559,122224.0
2017-08-21 10:40:00,53.2,53.31,53.18,53.24,267922.0,45.0643,45.1575,45.0474,45.0982,267922.0
2017-08-21 10:45:00,53.25,53.29,53.23,53.25,98157.0,45.1067,45.1406,45.0897,45.1067,98157.0
2017-08-21 10:50:00,53.25,53.3,53.21,53.22,116470.0,45.1067,45.149,45.0728,45.0813,116470.0
2017-08-21 10:55:00,53.22,53.22,53.11,53.15,94148.0,45.0813,45.0813,44.9881,45.022,94148.0
2017-08-21 11:00:00,53.14,53.2,53.13,53.18,77579.0,45.0135,45.0643,45.005,45.0474,77579.0
2017-08-21 11:05:00,53.19,53.22,53.17,53.19,112713.0,45.0559,45.0813,45.0389,45.0559,112713.0
2017-08-21 11:10:00,53.19,53.27,53.19,53.27,74886.0,45.0559,45.1236,45.0559,45.1236,74886.0
2017-08-21 11:15:00,53.26,53.28,53.17,53.19,108626.0,45.1151,45.1321,45.0389,45.0559,108626.0
2017-08-21 11:20:00,53.19,53.2,53.13,53.15,156302.0,45.0559,45.0643,45.005,45.022,156302.0
2017-08-21 11:25:00,53.14,53.2,53.13,53.2,51634.0,45.0135,45.0643,45.005,45.0643,51634.0
2017-08-21 11:30:00,53.2,53.28,53.2,53.26,110077.0,45.0643,45.1321,45.0643,45.1151,110077.0
2017-08-21 11:35:00,53.26,53.3,53.24,53.28,78565.0,45.1151,45.149,45.0982,45.1321,78565.0
2017-08-21 11:40:00,53.28,53.38,53.27,53.37,62600.0,45.1321,45.2168,45.1236,45.2083,62600.0
2017-08-21 11:45:00,53.36,53.41,53.36,53.37,189806.0,45.1999,45.2422,45.1999,45.2083,189806.0
2017-08-21 11:50:00,53.36,53.37,53.34,53.37,47000.0,45.1999,45.2083,45.1829,45.2083,47000.0
2017-08-21 11:55:00,53.37,53.37,53.33,53.37,77438.0,45.2083,45.2083,45.1744,45.2083,77438.0
2017-08-21 12:00:00,53.37,53.49,53.37,53.47,174003.0,45.2083,45.31,45.2083,45.293,174003.0
2017-08-21 12:05:00,53.47,53.52,53.44,53.48,73922.0,45.293,45.3354,45.2676,45.3015,73922.0
2017-08-21 12:10:00,53.48,53.49,53.34,53.36,790297.0,45.3015,45.31,45.1829,45.1999,790297.0
2017-08-21 12:15:00,53.37,53.41,53.3,53.36,73079.0,45.2083,45.2422,45.149,45.1999,73079.0
2017-08-21 12:20:00,53.36,53.39,53.32,53.35,52121.0,45.1999,45.2253,45.166,45.1914,52121.0
2017-08-21 12:25:00,53.35,53.37,53.33,53.34,47415.0,45.1914,45.2083,45.1744,45.1829,47415.0
2017-08-21 12:30:00,53.33,53.36,53.3,53.36,103951.0,45.1744,45.1999,45.149,45.1999,103951.0
2017-08-21 12:35:00,53.36,53.37,53.34,53.36,62731.0,45.1999,45.2083,45.1829,45.1999,62731.0
2017-08-21 12:40:00,53.36,53.36,53.28,53.29,75998.0,45.1999,45.1999,45.1321,45.1406,75998.0
2017-08-21 12:45:00,53.29,53.3,53.28,53.29,40120.0,45.1406,45.149,45.1321,45.1406,40120.0
2017-08-21 12:50:00,53.3,53.3,53.26,53.27,47472.0,45.149,45.149,45.1151,45.1236,47472.0
2017-08-21 12:55:00,53.26,53.3,53.26,53.28,43812.0,45.1151,45.149,45.1151,45.1321,43812.0
2017-08-21 13:00:00,53.29,53.3,53.27,53.28,38427.0,45.1406,45.149,45.1236,45.1321,38427.0
2017-08-21 13:05:00,53.28,53.28,53.24,53.25,34248.0,45.1321,45.1321,45.0982,45.1067,34248.0
2017-08-21 13:10:00,53.25,53.25,53.23,53.23,31212.0,45.1067,45.1067,45.0897,45.0897,31212.0
2017-08-21 13:15:00,53.23,53.24,53.23,53.23,25380.0,45.0897,45.0982,45.0897,45.0897,25380.0
2017-08-21 13:20:00,53.23,53.24,53.22,53.22,43390.0,45.0897,45.0982,45.0813,45.0813,43390.0
2017-08-21 13:25:00,53.23,53.23,53.18,53.19,35476.0,45.0897,45.0897,45.0474,45.0559,35476.0
2017-08-21 13:30:00,53.19,53.21,53.18,53.19,91605.0,45.0559,45.0728,45.0474,45.0559,91605.0
2017-08-21 13:35:00,53.19,53.2,53.17,53.19,25960.0,45.0559,45.0643,45.0389,45.0559,25960.0
2017-08-21 13:40:00,53.2,53.2,53.17,53.17,35243.0,45.0643,45.0643,45.0389,45.0389,35243.0
2017-08-21 13:45:00,53.17,53.25,53.17,53.25,42099.0,45.0389,45.1067,45.0389,45.1067,42099.0
2017-08-21 13:50:00,53.25,53.29,53.24,53.28,65368.0,45.1067,45.1406,45.0982,45.1321,65368.0
2017-08-21 13:55:00,53.28,53.28,53.23,53.26,63462.0,45.1321,45.1321,45.0897,45.1151,63462.0
2017-08-21 14:00:00,53.27,53.28,53.22,53.22,65628.0,45.1236,45.1321,45.0813,45.0813,65628.0
2017-08-21 14:05:00,53.23,53.26,53.22,53.24,42424.0,45.0897,45.1151,45.0813,45.0982,42424.0
2017-08-21 14:10:00,53.25,53.27,53.23,53.26,30677.0,45.1067,45.1236,45.0897,45.1151,30677.0
2017-08-21 14:15:00,53.26,53.26,53.22,53.22,35354.0,45.1151,45.1151,45.0813,45.0813,35354.0
2017-08-21 14:20:00,53.23,53.25,53.22,53.25,45342.0,45.0897,45.1067,45.0813,45.1067,45342.0
2017-08-21 14:25:00,53.25,53.27,53.23,53.23,34999.0,45.1067,45.1236,45.0897,45.0897,34999.0
2017-08-21 14:30:00,53.23,53.25,53.18,53.2,59876.0,45.0897,45.1067,45.0474,45.0643,59876.0
2017-08-21 14:35:00,53.2,53.21,53.18,53.18,32911.0,45.0643,45.0728,45.0474,45.0474,32911.0
2017-08-21 14:40:00,53.18,53.19,53.15,53.18,43625.0,45.0474,45.0559,45.022,45.0474,43625.0
2017-08-21 14:45:00,53.18,53.21,53.17,53.17,46858.0,45.0474,45.0728,45.0389,45.0389,46858.0
2017-08-21 14:50:00,53.17,53.21,53.16,53.17,57629.0,45.0389,45.0728,45.0304,45.0389,57629.0
2017-08-21 14:55:00,53.18,53.21,53.17,53.19,31159.0,45.0474,45.0728,45.0389,45.0559,31159.0
2017-08-21 15:00:00,53.2,53.21,53.17,53.2,45364.0,45.0643,45.0728,45.0389,45.0643,45364.0
2017-08-21 15:05:00,53.2,53.21,53.18,53.21,44888.0,45.0643,45.0728,45.0474,45.0728,44888.0
2017-08-21 15:10:00,53.21,53.21,53.14,53.18,48392.0,45.0728,45.0728,45.0135,45.0474,48392.0
2017-08-21 15:15:00,53.18,53.19,53.16,53.18,63348.0,45.0474,45.0559,45.0304,45.0474,63348.0
2017-08-21 15:20:00,53.19,53.24,53.18,53.22,91657.0,45.0559,45.0982,45.0474,45.0813,91657.0
2017-08-21 15:25:00,53.23,53.31,53.22,53.3,75105.0,45.0897,45.1575,45.0813,45.149,75105.0
2017-08-21 15:30:00,53.3,53.32,53.25,53.25,100115.0,45.149,45.166,45.1067,45.1067,100115.0
2017-08-21 15:35:00,53.26,53.26,53.19,53.23,99578.0,45.1151,45.1151,45.0559,45.0897,99578.0
2017-08-21 15:40:00,53.22,53.26,53.21,53.22,139820.0,45.0813,45.1151,45.0728,45.0813,139820.0
2017-08-21 15:45:00,53.22,53.22,53.18,53.21,132289.0,45.0813,45.0813,45.0474,45.0728,132289.0
2017-08-21 15:50:00,53.21,53.22,53.19,53.22,150314.0,45.0728,45.0813,45.0559,45.0813,150314.0
2017-08-21 15:55:00,53.21,53.23,53.14,53.15,502035.0,45.0728,45.0897,45.0135,45.022,502035.0
2017-08-22 09:30:00,53.49,53.81,53.39,53.71,599455.0,45.31,45.581,45.2253,45.4963,599455.0
2017-08-22 09:35:00,53.72,53.76,53.65,53.74,473021.0,45.5048,45.5387,45.4455,45.5217,473021.0
2017-08-22 09:40:00,53.74,53.78,53.66,53.7,180689.0,45.5217,45.5556,45.454,45.4879,180689.0
2017-08-22 09:45:00,53.7,53.77,53.68,53.75,113926.0,45.4879,45.5472,45.4709,45.5302,113926.0
2017-08-22 09:50:00,53.76,53.87,53.75,53.82,186941.0,45.5387,45.6319,45.5302,45.5895,186941.0
2017-08-22 09:55:00,53.81,53.85,53.77,53.78,95794.0,45.581,45.6149,45.5472,45.5556,95794.0
2017-08-22 10:00:00,53.78,53.87,53.77,53.85,127928.0,45.5556,45.6319,45.5472,45.6149,127928.0
2017-08-22 10:05:00,53.86,53.91,53.84,53.89,325513.0,45.6234,45.6657,45.6065,45.6488,325513.0
2017-08-22 10:10:00,53.89,54.04,53.87,54.04,161991.0,45.6488,45.7759,45.6319,45.7759,161991.0
2017-08-22 10:15:00,54.04,54.12,54.01,54.11,139280.0,45.7759,45.8436,45.7505,45.8352,139280.0
2017-08-22 10:20:00,54.11,54.13,54.03,54.07,168051.0,45.8352,45.8521,45.7674,45.8013,168051.0
2017-08-22 10:25:00,54.06,54.09,54.02,54.04,77143.0,45.7928,45.8182,45.7589,45.7759,77143.0
2017-08-22 10:30:00,54.04,54.17,54.03,54.17,156773.0,45.7759,45.886,45.7674,45.886,156773.0
2017-08-22 10:35:00,54.16,54.29,54.14,54.29,229414.0,45.8775,45.9876,45.8606,45.9876,229414.0
2017-08-22 10:40:00,54.28,54.32,54.21,54.24,165621.0,45.9792,46.013,45.9199,45.9453,165621.0
2017-08-22 10:45:00,54.23,54.31,54.23,54.28,84857.0,45.9368,46.0046,45.9368,45.9792,84857.0
2017-08-22 10:50:00,54.28,54.34,54.27,54.33,91779.0,45.9792,46.03,45.9707,46.0215,91779.0
2017-08-22 10:55:00,54.33,54.47,54.32,54.46,216732.0,46.0215,46.1401,46.013,46.1316,216732.0
2017-08-22 11:00:00,54.46,54.46,54.34,54.45,146091.0,46.1316,46.1316,46.03,46.1232,146091.0
2017-08-22 11:05:00,54.44,54.53,54.44,54.47,192241.0,46.1147,46.1909,46.1147,46.1401,192241.0
2017-08-22 11:10:00,54.47,54.48,54.41,54.44,94305.0,46.1401,46.1486,46.0893,46.1147,94305.0
2017-08-22 11:15:00,54.44,54.5,54.39,54.5,132648.0,46.1147,46.1655,46.0723,46.1655,132648.0
2017-08-22 11:20:00,54.5,54.56,54.49,54.54,164819.0,46.1655,46.2163,46.157,46.1994,164819.0
2017-08-22 11:25:00,54.55,54.56,54.49,54.52,143204.0,46.2079,46.2163,46.157,46.1825,143204.0
2017-08-22 11:30:00,54.52,54.6,54.5,54.52,129284.0,46.1825,46.2502,46.1655,46.1825,129284.0
2017-08-22 11:35:00,54.52,54.54,54.38,54.4,106621.0,46.1825,46.1994,46.0639,46.0808,106621.0
2017-08-22 11:40:00,54.41,54.41,54.25,54.29,124095.0,46.0893,46.0893,45.9538,45.9876,124095.0
2017-08-22 11:45:00,54.29,54.37,54.29,54.37,89128.0,45.9876,46.0554,45.9876,46.0554,89128.0
2017-08-22 11:50:00,54.37,54.39,54.35,54.36,255945.0,46.0554,46.0723,46.0385,46.0469,255945.0
2017-08-22 11:55:00,54.36,54.42,54.35,54.41,131182.0,46.0469,46.0978,46.0385,46.0893,131182.0
2017-08-22 12:00:00,54.41,54.47,54.39,54.45,177293.0,46.0893,46.1401,46.0723,46.1232,177293.0
2017-08-22 12:05:00,54.45,54.5,54.43,54.45,107207.0,46.1232,46.1655,46.1062,46.1232,107207.0
2017-08-22 12:10:00,54.46,54.48,54.43,54.48,80487.0,46.1316,46.1486,46.1062,46.1486,80487.0
2017-08-22 12:15:00,54.48,54.49,54.38,54.39,76548.0,46.1486,46.157,46.0639,46.0723,76548.0
2017-08-22 12:20:00,54.38,54.4,54.34,54.37,120126.0,46.0639,46.0808,46.03,46.0554,120126.0
2017-08-22 12:25:00,54.37,54.4,54.31,54.32,112437.0,46.0554,46.0808,46.0046,46.013,112437.0
2017-08-22 12:30:00,54.32,54.33,54.28,54.33,64125.0,46.013,46.0215,45.9792,46.0215,64125.0
2017-08-22 12:35:00,54.33,54.35,54.3,54.3,68695.0,46.0215,46.0385,45.9961,45.9961,68695.0
2017-08-22 12:40:00,54.3,54.33,54.3,54.33,31572.0,45.9961,46.0215,45.9961,46.0215,31572.0
2017-08-22 12:45:00,54.33,54.37,54.32,54.37,74843.0,46.0215,46.0554,46.013,46.0554,74843.0
2017-08-22 12:50:00,54.37,54.39,54.34,54.34,38683.0,46.0554,46.0723,46.03,46.03,38683.0
2017-08-22 12:55:00,54.34,54.36,54.22,54.28,160554.0,46.03,46.0469,45.9283,45.9792,160554.0
2017-08-22 13:00:00,54.28,54.32,54.26,54.29,121352.0,45.9792,46.013,45.9622,45.9876,121352.0
2017-08-22 13:05:00,54.28,54.28,54.17,54.2,141354.0,45.9792,45.9792,45.886,45.9114,141354.0
2017-08-22 13:10:00,54.2,54.23,54.2,54.23,147539.0,45.9114,45.9368,45.9114,45.9368,147539.0
2017-08-22 13:15:00,54.22,54.25,54.21,54.23,83462.0,45.9283,45.9538,45.9199,45.9368,83462.0
2017-08-22 13:20:00,54.23,54.27,54.23,54.26,34296.0,45.9368,45.9707,45.9368,45.9622,34296.0
2017-08-22 13:25:00,54.26,54.29,54.24,54.29,48667.0,45.9622,45.9876,45.9453,45.9876,48667.0
2017-08-22 13:30:00,54.29,54.32,54.28,54.32,35021.0,45.9876,46.013,45.9792,46.013,35021.0
2017-08-22 13:35:00,54.32,54.32,54.28,54.3,69106.0,46.013,46.013,45.9792,45.9961,69106.0
2017-08-22 13:40:00,54.3,54.32,54.29,54.31,26636.0,45.9961,46.013,45.9876,46.0046,26636.0
2017-08-22 13:45:00,54.31,54.32,54.27,54.3,80790.0,46.0046,46.013,45.9707,45.9961,80790.0
2017-08-22 13:50:00,54.29,54.35,54.29,54.34,69143.0,45.9876,46.0385,45.9876,46.03,69143.0
2017-08-22 13:55:00,54.35,54.36,54.34,54.36,50629.0,46.0385,46.0469,46.03,46.0469,50629.0
2017-08-22 14:00:00,54.36,54.38,54.35,54.37,56536.0,46.0469,46.0639,46.0385,46.0554,56536.0
2017-08-22 14:05:00,54.36,54.38,54.34,54.35,138592.0,46.0469,46.0639,46.03,46.0385,138592.0
2017-08-22 14:10:00,54.36,54.49,54.34,54.48,121897.0,46.0469,46.157,46.03,46.1486,121897.0
2017-08-22 14:15:00,54.48,54.55,54.45,54.55,144158.0,46.1486,46.2079,46.1232,46.2079,144158.0
2017-08-22 14:20:00,54.54,54.6,54.54,54.59,120215.0,46.1994,46.2502,46.1994,46.2418,120215.0
2017-08-22 14:25:00,54.59,54.67,54.58,54.66,205603.0,46.2418,46.3095,46.2333,46.3011,205603.0
2017-08-22 14:30:00,54.66,54.67,54.61,54.64,160188.0,46.3011,46.3095,46.2587,46.2841,160188.0
2017-08-22 14:35:00,54.64,54.65,54.58,54.59,70154.0,46.2841,46.2926,46.2333,46.2418,70154.0
2017-08-22 14:40:00,54.59,54.63,54.56,54.62,123565.0,46.2418,46.2756,46.2163,46.2672,123565.0
2017-08-22 14:45:00,54.62,54.66,54.61,54.64,104124.0,46.2672,46.3011,46.2587,46.2841,104124.0
2017-08-22 14:50:00,54.63,54.65,54.59,54.65,97648.0,46.2756,46.2926,46.2418,46.2926,97648.0
2017-08-22 14:55:00,54.65,54.68,54.62,54.68,88499.0,46.2926,46.318,46.2672,46.318,88499.0
2017-08-22 15:00:00,54.68,54.71,54.66,54.71,118217.0,46.318,46.3434,46.3011,46.3434,118217.0
2017-08-22 15:05:00,54.7,54.73,54.69,54.73,141858.0,46.3349,46.3603,46.3265,46.3603,141858.0
2017-08-22 15:10:00,54.73,54.74,54.63,54.63,111363.0,46.3603,46.3688,46.2756,46.2756,111363.0
2017-08-22 15:15:00,54.64,54.69,54.63,54.69,83203.0,46.2841,46.3265,46.2756,46.3265,83203.0
2017-08-22 15:20:00,54.69,54.7,54.68,54.7,116074.0,46.3265,46.3349,46.318,46.3349,116074.0
2017-08-22 15:25:00,54.69,54.71,54.61,54.61,113747.0,46.3265,46.3434,46.2587,46.2587,113747.0
2017-08-22 15:30:00,54.61,54.65,54.55,54.55,179168.0,46.2587,46.2926,46.2079,46.2079,179168.0
2017-08-22 15:35:00,54.55,54.56,54.5,54.55,137258.0,46.2079,46.2163,46.1655,46.2079,137258.0
2017-08-22 15:40:00,54.54,54.58,54.54,54.58,136422.0,46.1994,46.2333,46.1994,46.2333,136422.0
2017-08-22 15:45:00,54.58,54.62,54.57,54.61,222921.0,46.2333,46.2672,46.2248,46.2587,222921.0
2017-08-22 15:50:00,54.6,54.61,54.47,54.49,557949.0,46.2502,46.2587,46.1401,46.157,557949.0
2017-08-22 15:55:00,54.5,54.5,54.41,54.45,843689.0,46.1655,46.1655,46.0893,46.1232,843689.0
2017-08-23 09:30:00,53.96,53.97,53.66,53.85,599961.0,45.7081,45.7166,45.454,45.6149,599961.0
2017-08-23 09:35:00,53.85,54.01,53.85,53.97,471567.0,45.6149,45.7505,45.6149,45.7166,471567.0
2017-08-23 09:40:00,53.96,54.04,53.83,53.92,270303.0,45.7081,45.7759,45.598,45.6742,270303.0
2017-08-23 09:45:00,53.93,53.97,53.86,53.88,185289.0,45.6827,45.7166,45.6234,45.6403,185289.0
2017-08-23 09:50:00,53.89,53.9,53.71,53.76,230342.0,45.6488,45.6573,45.4963,45.5387,230342.0
2017-08-23 09:55:00,53.77,53.84,53.74,53.79,212613.0,45.5472,45.6065,45.5217,45.5641,212613.0
2017-08-23 10:00:00,53.79,53.79,53.7,53.75,134944.0,45.5641,45.5641,45.4879,45.5302,134944.0
2017-08-23 10:05:00,53.75,53.84,53.75,53.82,258149.0,45.5302,45.6065,45.5302,45.5895,258149.0
2017-08-23 10:10:00,53.82,53.85,53.76,53.8,141745.0,45.5895,45.6149,45.5387,45.5726,141745.0
2017-08-23 10:15:00,53.8,53.88,53.8,53.85,96559.0,45.5726,45.6403,45.5726,45.6149,96559.0
2017-08-23 10:20:00,53.86,53.86,53.78,53.8,81955.0,45.6234,45.6234,45.5556,45.5726,81955.0
2017-08-23 10:25:00,53.8,53.84,53.79,53.82,69189.0,45.5726,45.6065,45.5641,45.5895,69189.0
2017-08-23 10:30:00,53.82,53.9,53.79,53.88,151157.0,45.5895,45.6573,45.5641,45.6403,151157.0
2017-08-23 10:35:00,53.88,53.89,53.82,53.83,77830.0,45.6403,45.6488,45.5895,45.598,77830.0
2017-08-23 10:40:00,53.82,53.88,53.8,53.8,107392.0,45.5895,45.6403,45.5726,45.5726,107392.0
2017-08-23 10:45:00,53.8,53.84,53.76,53.81,91060.0,45.5726,45.6065,45.5387,45.581,91060.0
2017-08-23 10:50:00,53.82,53.84,53.79,53.84,68833.0,45.5895,45.6065,45.5641,45.6065,68833.0
2017-08-23 10:55:00,53.83,53.85,53.79,53.8,106460.0,45.598,45.6149,45.5641,45.5726,106460.0
2017-08-23 11:00:00,53.8,53.86,53.79,53.8,80696.0,45.5726,45.6234,45.5641,45.5726,80696.0
2017-08-23 11:05:00,53.8,53.81,53.73,53.76,82805.0,45.5726,45.581,45.5133,45.5387,82805.0
2017-08-23 11:10:00,53.77,53.78,53.74,53.76,107695.0,45.5472,45.5556,45.5217,45.5387,107695.0
2017-08-23 11:15:00,53.76,53.79,53.75,53.76,78695.0,45.5387,45.5641,45.5302,45.5387,78695.0
2017-08-23 11:20:00,53.77,53.79,53.74,53.78,82046.0,45.5472,45.5641,45.5217,45.5556,82046.0
2017-08-23 11:25:00,53.77,53.81,53.73,53.75,127172.0,45.5472,45.581,45.5133,45.5302,127172.0
2017-08-23 11:30:00,53.75,53.76,53.67,53.68,85841.0,45.5302,45.5387,45.4624,45.4709,85841.0
2017-08-23 11:35:00,53.68,53.73,53.65,53.73,116815.0,45.4709,45.5133,45.4455,45.5133,116815.0
2017-08-23 11:40:00,53.72,53.76,53.7,53.71,71104.0,45.5048,45.5387,45.4879,45.4963,71104.0
2017-08-23 11:45:00,53.71,53.77,53.7,53.76,75161.0,45.4963,45.5472,45.4879,45.5387,75161.0
2017-08-23 11:50:00,53.77,53.81,53.75,53.8,119411.0,45.5472,45.581,45.5302,45.5726,119411.0
2017-08-23 11:55:00,53.81,53.83,53.78,53.81,148767.0,45.581,45.598,45.5556,45.581,148767.0
2017-08-23 12:00:00,53.8,53.83,53.8,53.82,174412.0,45.5726,45.598,45.5726,45.5895,174412.0
2017-08-23 12:05:00,53.82,53.88,53.81,53.84,81173.0,45.5895,45.6403,45.581,45.6065,81173.0
2017-08-23 12:10:00,53.83,53.86,53.83,53.86,59621.0,45.598,45.6234,45.598,45.6234,59621.0
2017-08-23 12:15:00,53.86,53.87,53.79,53.8,80719.0,45.6234,45.6319,45.5641,45.5726,80719.0
2017-08-23 12:20:00,53.79,53.84,53.77,53.77,118077.0,45.5641,45.6065,45.5472,45.5472,118077.0
2017-08-23 12:25:00,53.78,53.82,53.74,53.79,138988.0,45.5556,45.5895,45.5217,45.5641,138988.0
2017-08-23 12:30:00,53.8,53.83,53.79,53.83,32765.0,45.5726,45.598,45.5641,45.598,32765.0
2017-08-23 12:35:00,53.83,53.83,53.78,53.8,34474.0,45.598,45.598,45.5556,45.5726,34474.0
2017-08-23 12:40:00,53.8,53.8,53.76,53.8,35127.0,45.5726,45.5726,45.5387,45.5726,35127.0
2017-08-23 12:45:00,53.79,53.8,53.77,53.8,36686.0,45.5641,45.5726,45.5472,45.5726,36686.0
2017-08-23 12:50:00,53.8,53.82,53.76,53.79,59768.0,45.5726,45.5895,45.5387,45.5641,59768.0
2017-08-23 12:55:00,53.79,53.81,53.77,53.8,59402.0,45.5641,45.581,45.5472,45.5726,59402.0
2017-08-23 13:00:00,53.8,53.81,53.78,53.78,76709.0,45.5726,45.581,45.5556,45.5556,76709.0
2017-08-23 13:05:00,53.78,53.82,53.77,53.8,44842.0,45.5556,45.5895,45.5472,45.5726,44842.0
2017-08-23 13:10:00,53.8,53.82,53.79,53.82,25389.0,45.5726,45.5895,45.5641,45.5895,25389.0
2017-08-23 13:15:00,53.81,53.82,53.75,53.76,53782.0,45.581,45.5895,45.5302,45.5387,53782.0
2017-08-23 13:20:00,53.76,53.78,53.74,53.77,34847.0,45.5387,45.5556,45.5217,45.5472,34847.0
2017-08-23 13:25:00,53.78,53.85,53.77,53.81,90949.0,45.5556,45.6149,45.5472,45.581,90949.0
2017-08-23 13:30:00,53.82,53.9,53.8,53.86,134715.0,45.5895,45.6573,45.5726,45.6234,134715.0
2017-08-23 13:35:00,53.86,53.91,53.85,53.9,35371.0,45.6234,45.6657,45.6149,45.6573,35371.0
2017-08-23 13:40:00,53.9,53.95,53.88,53.94,80553.0,45.6573,45.6996,45.6403,45.6912,80553.0
2017-08-23 13:45:00,53.93,54.0,53.92,53.97,99428.0,45.6827,45.742,45.6742,45.7166,99428.0
2017-08-23 13:50:00,53.97,54.0,53.94,53.98,90705.0,45.7166,45.742,45.6912,45.725,90705.0
2017-08-23 13:55:00,53.98,54.03,53.96,54.02,126519.0,45.725,45.7674,45.7081,45.7589,126519.0
2017-08-23 14:00:00,54.02,54.03,53.97,54.0,39350.0,45.7589,45.7674,45.7166,45.742,39350.0
2017-08-23 14:05:00,54.0,54.0,53.91,53.92,91521.0,45.742,45.742,45.6657,45.6742,91521.0
2017-08-23 14:10:00,53.92,54.01,53.91,54.0,64673.0,45.6742,45.7505,45.6657,45.742,64673.0
2017-08-23 14:15:00,54.0,54.01,53.98,54.0,43915.0,45.742,45.7505,45.725,45.742,43915.0
2017-08-23 14:20:00,54.0,54.03,53.96,53.98,62086.0,45.742,45.7674,45.7081,45.725,62086.0
2017-08-23 14:25:00,53.98,54.0,53.95,53.98,68431.0,45.725,45.742,45.6996,45.725,68431.0
2017-08-23 14:30:00,53.98,54.02,53.97,53.97,65885.0,45.725,45.7589,45.7166,45.7166,65885.0
2017-08-23 14:35:00,53.98,54.01,53.97,54.01,49538.0,45.725,45.7505,45.7166,45.7505,49538.0
2017-08-23 14:40:00,54.01,54.03,54.0,54.01,47520.0,45.7505,45.7674,45.742,45.7505,47520.0
2017-08-23 14:45:00,54.01,54.03,54.0,54.02,65566.0,45.7505,45.7674,45.742,45.7589,65566.0
2017-08-23 14:50:00,54.01,54.05,54.01,54.05,73264.0,45.7505,45.7843,45.7505,45.7843,73264.0
2017-08-23 14:55:00,54.05,54.07,53.99,54.01,82149.0,45.7843,45.8013,45.7335,45.7505,82149.0
2017-08-23 15:00:00,54.01,54.03,54.0,54.0,62093.0,45.7505,45.7674,45.742,45.742,62093.0
2017-08-23 15:05:00,54.0,54.02,53.97,54.0,86468.0,45.742,45.7589,45.7166,45.742,86468.0
2017-08-23 15:10:00,54.0,54.01,53.97,54.0,52590.0,45.742,45.7505,45.7166,45.742,52590.0
2017-08-23 15:15:00,54.0,54.04,53.98,54.04,98786.0,45.742,45.7759,45.725,45.7759,98786.0
2017-08-23 15:20:00,54.04,54.07,54.03,54.06,66518.0,45.7759,45.8013,45.7674,45.7928,66518.0
2017-08-23 15:25:00,54.06,54.07,54.03,54.03,60965.0,45.7928,45.8013,45.7674,45.7674,60965.0
2017-08-23 15:30:00,54.03,54.05,54.0,54.01,72092.0,45.7674,45.7843,45.742,45.7505,72092.0
2017-08-23 15:35:00,54.01,54.07,54.01,54.05,108073.0,45.7505,45.8013,45.7505,45.7843,108073.0
2017-08-23 15:40:00,54.05,54.07,54.03,54.05,120262.0,45.7843,45.8013,45.7674,45.7843,120262.0
2017-08-23 15:45:00,54.05,54.08,54.03,54.05,177348.0,45.7843,45.8097,45.7674,45.7843,177348.0
2017-08-23 15:50:00,54.05,54.09,54.04,54.08,211943.0,45.7843,45.8182,45.7759,45.8097,211943.0
2017-08-23 15:55:00,54.09,54.1,54.05,54.08,470331.0,45.8182,45.8267,45.7843,45.8097,470331.0
2017-08-24 09:30:00,54.26,54.44,54.24,54.36,208821.0,45.9622,46.1147,45.9453,46.0469,208821.0
2017-08-24 09:35:00,54.36,54.45,54.3,54.32,89527.0,46.0469,46.1232,45.9961,46.013,89527.0
2017-08-24 09:40:00,54.32,54.35,54.27,54.28,88043.0,46.013,46.0385,45.9707,45.9792,88043.0
2017-08-24 09:45:00,54.29,54.29,54.22,54.25,110327.0,45.9876,45.9876,45.9283,45.9538,110327.0
2017-08-24 09:50:00,54.25,54.25,54.13,54.2,141292.0,45.9538,45.9538,45.8521,45.9114,141292.0
2017-08-24 09:55:00,54.19,54.21,54.12,54.12,111422.0,45.9029,45.9199,45.8436,45.8436,111422.0
2017-08-24 10:00:00,54.12,54.15,54.03,54.05,164114.0,45.8436,45.869,45.7674,45.7843,164114.0
2017-08-24 10:05:00,54.05,54.08,53.96,53.98,86133.0,45.7843,45.8097,45.7081,45.725,86133.0
2017-08-24 10:10:00,53.97,54.1,53.96,54.04,134867.0,45.7166,45.8267,45.7081,45.7759,134867.0
2017-08-24 10:15:00,54.04,54.11,54.03,54.1,123168.0,45.7759,45.8352,45.7674,45.8267,123168.0
2017-08-24 10:20:00,54.1,54.15,54.08,54.14,118731.0,45.8267,45.869,45.8097,45.8606,118731.0
2017-08-24 10:25:00,54.13,54.16,54.12,54.13,56992.0,45.8521,45.8775,45.8436,45.8521,56992.0
2017-08-24 10:30:00,54.14,54.21,54.13,54.2,123406.0,45.8606,45.9199,45.8521,45.9114,123406.0
2017-08-24 10:35:00,54.19,54.2,54.14,54.16,72000.0,45.9029,45.9114,45.8606,45.8775,72000.0
2017-08-24 10:40:00,54.16,54.17,54.13,54.16,63255.0,45.8775,45.886,45.8521,45.8775,63255.0
2017-08-24 10:45:00,54.15,54.16,54.09,54.11,59744.0,45.869,45.8775,45.8182,45.8352,59744.0
2017-08-24 10:50:00,54.09,54.12,54.07,54.11,46174.0,45.8182,45.8436,45.8013,45.8352,46174.0
2017-08-24 10:55:00,54.12,54.16,54.1,54.11,51593.0,45.8436,45.8775,45.8267,45.8352,51593.0
2017-08-24 11:00:00,54.1,54.12,54.08,54.11,59869.0,45.8267,45.8436,45.8097,45.8352,59869.0
2017-08-24 11:05:00,54.12,54.12,54.03,54.04,136873.0,45.8436,45.8436,45.7674,45.7759,136873.0
2017-08-24 11:10:00,54.04,54.06,53.94,53.97,135255.0,45.7759,45.7928,45.6912,45.7166,135255.0
2017-08-24 11:15:00,53.97,53.97,53.88,53.95,170744.0,45.7166,45.7166,45.6403,45.6996,170744.0
2017-08-24 11:20:00,53.95,53.96,53.87,53.87,100002.0,45.6996,45.7081,45.6319,45.6319,100002.0
2017-08-24 11:25:00,53.87,53.89,53.83,53.87,79724.0,45.6319,45.6488,45.598,45.6319,79724.0
2017-08-24 11:30:00,53.87,53.87,53.8,53.83,114126.0,45.6319,45.6319,45.5726,45.598,114126.0
2017-08-24 11:35:00,53.83,53.9,53.79,53.81,119866.0,45.598,45.6573,45.5641,45.581,119866.0
2017-08-24 11:40:00,53.8,53.86,53.8,53.84,47904.0,45.5726,45.6234,45.5726,45.6065,47904.0
2017-08-24 11:45:00,53.84,53.85,53.81,53.82,59568.0,45.6065,45.6149,45.581,45.5895,59568.0
2017-08-24 11:50:00,53.82,53.84,53.78,53.83,53747.0,45.5895,45.6065,45.5556,45.598,53747.0
2017-08-24 11:55:00,53.83,53.83,53.77,53.79,97389.0,45.598,45.598,45.5472,45.5641,97389.0
2017-08-24 12:00:00,53.79,53.83,53.78,53.8,85227.0,45.5641,45.598,45.5556,45.5726,85227.0
2017-08-24 12:05:00,53.8,53.85,53.79,53.83,61994.0,45.5726,45.6149,45.5641,45.598,61994.0
2017-08-24 12:10:00,53.84,53.89,53.83,53.87,52923.0,45.6065,45.6488,45.598,45.6319,52923.0
2017-08-24 12:15:00,53.88,53.9,53.82,53.88,83850.0,45.6403,45.6573,45.5895,45.6403,83850.0
2017-08-24 12:20:00,53.87,53.9,53.85,53.89,34516.0,45.6319,45.6573,45.6149,45.6488,34516.0
2017-08-24 12:25:00,53.88,53.92,53.87,53.92,43157.0,45.6403,45.6742,45.6319,45.6742,43157.0
2017-08-24 12:30:00,53.91,53.94,53.9,53.9,44569.0,45.6657,45.6912,45.6573,45.6573,44569.0
2017-08-24 12:35:00,53.91,53.93,53.87,53.93,50749.0,45.6657,45.6827,45.6319,45.6827,50749.0
2017-08-24 12:40:00,53.93,53.98,53.91,53.96,46803.0,45.6827,45.725,45.6657,45.7081,46803.0
2017-08-24 12:45:00,53.96,53.99,53.95,53.99,20345.0,45.7081,45.7335,45.6996,45.7335,20345.0
2017-08-24 12:50:00,53.98,54.0,53.95,53.99,47304.0,45.725,45.742,45.6996,45.7335,47304.0
2017-08-24 12:55:00,53.99,54.0,53.97,53.98,31888.0,45.7335,45.742,45.7166,45.725,31888.0
2017-08-24 13:00:00,53.98,54.0,53.97,53.98,35733.0,45.725,45.742,45.7166,45.725,35733.0
2017-08-24 13:05:00,53.98,54.0,53.97,53.98,25089.0,45.725,45.742,45.7166,45.725,25089.0
2017-08-24 13:10:00,53.98,54.09,53.98,54.06,49397.0,45.725,45.8182,45.725,45.7928,49397.0
2017-08-24 13:15:00,54.06,54.09,54.04,54.06,48360.0,45.7928,45.8182,45.7759,45.7928,48360.0
2017-08-24 13:20:00,54.06,54.07,54.04,54.04,40830.0,45.7928,45.8013,45.7759,45.7759,40830.0
2017-08-24 13:25:00,54.05,54.09,54.04,54.06,66574.0,45.7843,45.8182,45.7759,45.7928,66574.0
2017-08-24 13:30:00,54.07,54.09,54.05,54.09,55806.0,45.8013,45.8182,45.7843,45.8182,55806.0
2017-08-24 13:35:00,54.09,54.12,54.07,54.09,53094.0,45.8182,45.8436,45.8013,45.8182,53094.0
2017-08-24 13:40:00,54.08,54.1,54.03,54.05,39369.0,45.8097,45.8267,45.7674,45.7843,39369.0
2017-08-24 13:45:00,54.05,54.06,54.03,54.05,29047.0,45.7843,45.7928,45.7674,45.7843,29047.0
2017-08-24 13:50:00,54.05,54.07,54.04,54.06,64493.0,45.7843,45.8013,45.7759,45.7928,64493.0
2017-08-24 13:55:00,54.07,54.07,53.99,54.0,36941.0,45.8013,45.8013,45.7335,45.742,36941.0
2017-08-24 14:00:00,54.0,54.02,53.97,53.99,31648.0,45.742,45.7589,45.7166,45.7335,31648.0
2017-08-24 14:05:00,53.98,53.99,53.93,53.96,61919.0,45.725,45.7335,45.6827,45.7081,61919.0
2017-08-24 14:10:00,53.96,53.97,53.93,53.96,49316.0,45.7081,45.7166,45.6827,45.7081,49316.0
2017-08-24 14:15:00,53.96,53.98,53.94,53.98,54520.0,45.7081,45.725,45.6912,45.725,54520.0
2017-08-24 14:20:00,53.98,54.0,53.95,53.99,88609.0,45.725,45.742,45.6996,45.7335,88609.0
2017-08-24 14:25:00,53.99,53.99,53.92,53.95,71527.0,45.7335,45.7335,45.6742,45.6996,71527.0
2017-08-24 14:30:00,53.94,53.97,53.94,53.95,63751.0,45.6912,45.7166,45.6912,45.6996,63751.0
2017-08-24 14:35:00,53.95,53.98,53.93,53.93,45561.0,45.6996,45.725,45.6827,45.6827,45561.0
2017-08-24 14:40:00,53.94,53.97,53.92,53.94,72182.0,45.6912,45.7166,45.6742,45.6912,72182.0
2017-08-24 14:45:00,53.94,53.94,53.9,53.93,49414.0,45.6912,45.6912,45.6573,45.6827,49414.0
2017-08-24 14:50:00,53.94,53.98,53.93,53.96,93404.0,45.6912,45.725,45.6827,45.7081,93404.0
2017-08-24 14:55:00,53.96,53.99,53.95,53.97,65850.0,45.7081,45.7335,45.6996,45.7166,65850.0
2017-08-24 15:00:00,53.98,54.0,53.96,53.97,83612.0,45.725,45.742,45.7081,45.7166,83612.0
2017-08-24 15:05:00,53.96,53.98,53.91,53.94,142942.0,45.7081,45.725,45.6657,45.6912,142942.0
2017-08-24 15:10:00,53.94,53.96,53.87,53.88,223622.0,45.6912,45.7081,45.6319,45.6403,223622.0
2017-08-24 15:15:00,53.89,53.91,53.86,53.87,384594.0,45.6488,45.6657,45.6234,45.6319,384594.0
2017-08-24 15:20:00,53.86,53.95,53.85,53.91,180315.0,45.6234,45.6996,45.6149,45.6657,180315.0
2017-08-24 15:25:00,53.91,53.94,53.89,53.91,99310.0,45.6657,45.6912,45.6488,45.6657,99310.0
2017-08-24 15:30:00,53.92,53.95,53.9,53.92,107955.0,45.6742,45.6996,45.6573,45.6742,107955.0
2017-08-24 15:35:00,53.93,53.93,53.87,53.91,70033.0,45.6827,45.6827,45.6319,45.6657,70033.0
2017-08-24 15:40:00,53.91,53.95,53.87,53.91,129954.0,45.6657,45.6996,45.6319,45.6657,129954.0
2017-08-24 15:45:00,53.91,53.92,53.88,53.89,133942.0,45.6657,45.6742,45.6403,45.6488,133942.0
2017-08-24 15:50:00,53.89,53.91,53.85,53.89,170365.0,45.6488,45.6657,45.6149,45.6488,170365.0
2017-08-24 15:55:00,53.89,53.97,53.88,53.95,746094.0,45.6488,45.7166,45.6403,45.6996,746094.0
2017-08-25 09:30:00,54.61,54.69,54.49,54.6,381743.0,46.2587,46.3265,46.157,46.2502,381743.0
2017-08-25 09:35:00,54.6,54.62,54.5,54.56,153714.0,46.2502,46.2672,46.1655,46.2163,153714.0
2017-08-25 09:40:00,54.57,54.57,54.35,54.47,146442.0,46.2248,46.2248,46.0385,46.1401,146442.0
2017-08-25 09:45:00,54.47,54.52,54.42,54.44,162373.0,46.1401,46.1825,46.0978,46.1147,162373.0
2017-08-25 09:50:00,54.44,54.56,54.44,54.5,138303.0,46.1147,46.2163,46.1147,46.1655,138303.0
2017-08-25 09:55:00,54.49,54.58,54.49,54.58,90247.0,46.157,46.2333,46.157,46.2333,90247.0
2017-08-25 10:00:00,54.58,54.58,54.42,54.43,152038.0,46.2333,46.2333,46.0978,46.1062,152038.0
2017-08-25 10:05:00,54.43,54.52,54.4,54.51,90905.0,46.1062,46.1825,46.0808,46.174,90905.0
2017-08-25 10:10:00,54.52,54.57,54.51,54.57,80923.0,46.1825,46.2248,46.174,46.2248,80923.0
2017-08-25 10:15:00,54.57,54.59,54.52,54.56,82507.0,46.2248,46.2418,46.1825,46.2163,82507.0
2017-08-25 10:20:00,54.56,54.59,54.49,54.53,64634.0,46.2163,46.2418,46.157,46.1909,64634.0
2017-08-25 10:25:00,54.53,54.56,54.52,54.53,52130.0,46.1909,46.2163,46.1825,46.1909,52130.0
2017-08-25 10:30:00,54.52,54.54,54.47,54.47,44198.0,46.1825,46.1994,46.1401,46.1401,44198.0
2017-08-25 10:35:00,54.47,54.52,54.47,54.5,59865.0,46.1401,46.1825,46.1401,46.1655,59865.0
2017-08-25 10:40:00,54.5,54.51,54.46,54.48,72160.0,46.1655,46.174,46.1316,46.1486,72160.0
2017-08-25 10:45:00,54.47,54.48,54.36,54.42,125982.0,46.1401,46.1486,46.0469,46.0978,125982.0
2017-08-25 10:50:00,54.42,54.46,54.41,54.46,84842.0,46.0978,46.1316,46.0893,46.1316,84842.0
2017-08-25 10:55:00,54.46,54.48,54.39,54.39,64708.0,46.1316,46.1486,46.0723,46.0723,64708.0
2017-08-25 11:00:00,54.38,54.42,54.35,54.37,107912.0,46.0639,46.0978,46.0385,46.0554,107912.0
2017-08-25 11:05:00,54.36,54.38,54.33,54.38,55392.0,46.0469,46.0639,46.0215,46.0639,55392.0
2017-08-25 11:10:00,54.37,54.4,54.33,54.37,93841.0,46.0554,46.0808,46.0215,46.0554,93841.0
2017-08-25 11:15:00,54.37,54.42,54.36,54.41,65249.0,46.0554,46.0978,46.0469,46.0893,65249.0
2017-08-25 11:20:00,54.41,54.42,54.32,54.32,310322.0,46.0893,46.0978,46.013,46.013,310322.0
2017-08-25 11:25:00,54.33,54.33,54.23,54.23,44722.0,46.0215,46.0215,45.9368,45.9368,44722.0
2017-08-25 11:30:00,54.23,54.24,54.19,54.21,91129.0,45.9368,45.9453,45.9029,45.9199,91129.0
2017-08-25 11:35:00,54.21,54.23,54.19,54.2,84783.0,45.9199,45.9368,45.9029,45.9114,84783.0
2017-08-25 11:40:00,54.2,54.23,54.19,54.23,141553.0,45.9114,45.9368,45.9029,45.9368,141553.0
2017-08-25 11:45:00,54.23,54.24,54.2,54.23,29242.0,45.9368,45.9453,45.9114,45.9368,29242.0
2017-08-25 11:50:00,54.23,54.28,54.2,54.27,255006.0,45.9368,45.9792,45.9114,45.9707,255006.0
2017-08-25 11:55:00,54.27,54.35,54.26,54.34,60241.0,45.9707,46.0385,45.9622,46.03,60241.0
2017-08-25 12:00:00,54.34,54.34,54.31,54.34,38882.0,46.03,46.03,46.0046,46.03,38882.0
2017-08-25 12:05:00,54.34,54.36,54.32,54.33,73734.0,46.03,46.0469,46.013,46.0215,73734.0
2017-08-25 12:10:00,54.32,54.35,54.29,54.35,53153.0,46.013,46.0385,45.9876,46.0385,53153.0
2017-08-25 12:15:00,54.35,54.37,54.34,54.36,63224.0,46.0385,46.0554,46.03,46.0469,63224.0
2017-08-25 12:20:00,54.36,54.38,54.32,54.35,42024.0,46.0469,46.0639,46.013,46.0385,42024.0
2017-08-25 12:25:00,54.35,54.38,54.34,54.34,57063.0,46.0385,46.0639,46.03,46.03,57063.0
2017-08-25 12:30:00,54.34,54.38,54.31,54.35,133160.0,46.03,46.0639,46.0046,46.0385,133160.0
2017-08-25 12:35:00,54.35,54.38,54.34,54.37,49112.0,46.0385,46.0639,46.03,46.0554,49112.0
2017-08-25 12:40:00,54.37,54.43,54.36,54.42,65087.0,46.0554,46.1062,46.0469,46.0978,65087.0
2017-08-25 12:45:00,54.43,54.43,54.37,54.38,46451.0,46.1062,46.1062,46.0554,46.0639,46451.0
2017-08-25 12:50:00,54.38,54.44,54.38,54.44,47510.0,46.0639,46.1147,46.0639,46.1147,47510.0
2017-08-25 12:55:00,54.43,54.48,54.43,54.48,33828.0,46.1062,46.1486,46.1062,46.1486,33828.0
2017-08-25 13:00:00,54.48,54.49,54.44,54.46,38693.0,46.1486,46.157,46.1147,46.1316,38693.0
2017-08-25 13:05:00,54.45,54.48,54.45,54.48,43544.0,46.1232,46.1486,46.1232,46.1486,43544.0
2017-08-25 13:10:00,54.47,54.5,54.47,54.49,45129.0,46.1401,46.1655,46.1401,46.157,45129.0
2017-08-25 13:15:00,54.49,54.49,54.46,54.47,20900.0,46.157,46.157,46.1316,46.1401,20900.0
2017-08-25 13:20:00,54.48,54.48,54.43,54.43,34619.0,46.1486,46.1486,46.1062,46.1062,34619.0
2017-08-25 13:25:00,54.43,54.44,54.41,54.43,20721.0,46.1062,46.1147,46.0893,46.1062,20721.0
2017-08-25 13:30:00,54.43,54.44,54.41,54.41,39605.0,46.1062,46.1147,46.0893,46.0893,39605.0
2017-08-25 13:35:00,54.41,54.44,54.38,54.44,43053.0,46.0893,46.1147,46.0639,46.1147,43053.0
2017-08-25 13:40:00,54.44,54.47,54.43,54.47,41286.0,46.1147,46.1401,46.1062,46.1401,41286.0
2017-08-25 13:45:00,54.47,54.47,54.38,54.38,36587.0,46.1401,46.1401,46.0639,46.0639,36587.0
2017-08-25 13:50:00,54.38,54.4,54.36,54.39,67305.0,46.0639,46.0808,46.0469,46.0723,67305.0
2017-08-25 13:55:00,54.4,54.4,54.35,54.38,54142.0,46.0808,46.0808,46.0385,46.0639,54142.0
2017-08-25 14:00:00,54.38,54.4,54.37,54.4,27194.0,46.0639,46.0808,46.0554,46.0808,27194.0
2017-08-25 14:05:00,54.39,54.44,54.39,54.44,35083.0,46.0723,46.1147,46.0723,46.1147,35083.0
2017-08-25 14:10:00,54.44,54.47,54.44,54.45,33384.0,46.1147,46.1401,46.1147,46.1232,33384.0
2017-08-25 14:15:00,54.46,54.46,54.44,54.45,33116.0,46.1316,46.1316,46.1147,46.1232,33116.0
2017-08-25 14:20:00,54.45,54.46,54.42,54.44,55184.0,46.1232,46.1316,46.0978,46.1147,55184.0
2017-08-25 14:25:00,54.44,54.45,54.39,54.42,41369.0,46.1147,46.1232,46.0723,46.0978,41369.0
2017-08-25 14:30:00,54.42,54.43,54.39,54.39,20259.0,46.0978,46.1062,46.0723,46.0723,20259.0
2017-08-25 14:35:00,54.4,54.44,54.39,54.44,26405.0,46.0808,46.1147,46.0723,46.1147,26405.0
2017-08-25 14:40:00,54.44,54.45,54.41,54.41,23980.0,46.1147,46.1232,46.0893,46.0893,23980.0
2017-08-25 14:45:00,54.41,54.44,54.4,54.41,28526.0,46.0893,46.1147,46.0808,46.0893,28526.0
2017-08-25 14:50:00,54.41,54.43,54.4,54.42,41593.0,46.0893,46.1062,46.0808,46.0978,41593.0
2017-08-25 14:55:00,54.42,54.48,54.42,54.47,65598.0,46.0978,46.1486,46.0978,46.1401,65598.0
2017-08-25 15:00:00,54.47,54.47,54.42,54.45,61608.0,46.1401,46.1401,46.0978,46.1232,61608.0
2017-08-25 15:05:00,54.45,54.48,54.42,54.46,74245.0,46.1232,46.1486,46.0978,46.1316,74245.0
2017-08-25 15:10:00,54.46,54.53,54.45,54.48,76014.0,46.1316,46.1909,46.1232,46.1486,76014.0
2017-08-25 15:15:00,54.48,54.5,54.46,54.47,44230.0,46.1486,46.1655,46.1316,46.1401,44230.0
2017-08-25 15:20:00,54.48,54.51,54.45,54.48,76447.0,46.1486,46.174,46.1232,46.1486,76447.0
2017-08-25 15:25:00,54.48,54.5,54.44,54.47,61155.0,46.1486,46.1655,46.1147,46.1401,61155.0
2017-08-25 15:30:00,54.47,54.47,54.4,54.42,74182.0,46.1401,46.1401,46.0808,46.0978,74182.0
2017-08-25 15:35:00,54.43,54.47,54.41,54.43,112270.0,46.1062,46.1401,46.0893,46.1062,112270.0
2017-08-25 15:40:00,54.43,54.46,54.41,54.41,95693.0,46.1062,46.1316,46.0893,46.0893,95693.0
2017-08-25 15:45:00,54.41,54.42,54.38,54.39,82409.0,46.0893,46.0978,46.0639,46.0723,82409.0
2017-08-25 15:50:00,54.4,54.4,54.31,54.37,307831.0,46.0808,46.0808,46.0046,46.0554,307831.0
2017-08-25 15:55:00,54.37,54.38,54.34,54.37,462823.0,46.0554,46.0639,46.03,46.0554,462823.0
2017-08-28 09:30:00,54.54,54.58,54.42,54.42,165353.0,46.1994,46.2333,46.0978,46.0978,165353.0
2017-08-28 09:35:00,54.42,54.48,54.35,54.37,149218.0,46.0978,46.1486,46.0385,46.0554,149218.0
2017-08-28 09:40:00,54.38,54.44,54.35,54.41,111494.0,46.0639,46.1147,46.0385,46.0893,111494.0
2017-08-28 09:45:00,54.41,54.43,54.26,54.26,94380.0,46.0893,46.1062,45.9622,45.9622,94380.0
2017-08-28 09:50:00,54.26,54.33,54.26,54.28,112087.0,45.9622,46.0215,45.9622,45.9792,112087.0
2017-08-28 09:55:00,54.28,54.31,54.24,54.31,113621.0,45.9792,46.0046,45.9453,46.0046,113621.0
2017-08-28 10:00:00,54.3,54.31,54.27,54.3,117578.0,45.9961,46.0046,45.9707,45.9961,117578.0
2017-08-28 10:05:00,54.29,54.33,54.25,54.29,83733.0,45.9876,46.0215,45.9538,45.9876,83733.0
2017-08-28 10:10:00,54.3,54.31,54.16,54.18,69167.0,45.9961,46.0046,45.8775,45.8945,69167.0
2017-08-28 10:15:00,54.19,54.21,54.17,54.21,98656.0,45.9029,45.9199,45.886,45.9199,98656.0
2017-08-28 10:20:00,54.21,54.24,54.17,54.24,75345.0,45.9199,45.9453,45.886,45.9453,75345.0
2017-08-28 10:25:00,54.24,54.28,54.23,54.25,115853.0,45.9453,45.9792,45.9368,45.9538,115853.0
2017-08-28 10:30:00,54.26,54.3,54.22,54.27,61450.0,45.9622,45.9961,45.9283,45.9707,61450.0
2017-08-28 10:35:00,54.27,54.29,54.26,54.28,89631.0,45.9707,45.9876,45.9622,45.9792,89631.0
2017-08-28 10:40:00,54.28,54.3,54.25,54.25,54189.0,45.9792,45.9961,45.9538,45.9538,54189.0
2017-08-28 10:45:00,54.25,54.27,54.2,54.26,78097.0,45.9538,45.9707,45.9114,45.9622,78097.0
2017-08-28 10:50:00,54.27,54.36,54.25,54.34,76206.0,45.9707,46.0469,45.9538,46.03,76206.0
2017-08-28 10:55:00,54.34,54.37,54.29,54.35,55632.0,46.03,46.0554,45.9876,46.0385,55632.0
2017-08-28 11:00:00,54.35,54.36,54.26,54.26,50449.0,46.0385,46.0469,45.9622,45.9622,50449.0
2017-08-28 11:05:00,54.27,54.29,54.23,54.23,50770.0,45.9707,45.9876,45.9368,45.9368,50770.0
2017-08-28 11:10:00,54.24,54.27,54.22,54.24,105551.0,45.9453,45.9707,45.9283,45.9453,105551.0
2017-08-28 11:15:00,54.23,54.28,54.19,54.21,75167.0,45.9368,45.9792,45.9029,45.9199,75167.0
2017-08-28 11:20:00,54.22,54.25,54.21,54.24,50968.0,45.9283,45.9538,45.9199,45.9453,50968.0
2017-08-28 11:25:00,54.24,54.25,54.22,54.24,31507.0,45.9453,45.9538,45.9283,45.9453,31507.0
2017-08-28 11:30:00,54.25,54.34,54.23,54.23,55493.0,45.9538,46.03,45.9368,45.9368,55493.0
2017-08-28 11:35:00,54.23,54.24,54.19,54.19,39942.0,45.9368,45.9453,45.9029,45.9029,39942.0
2017-08-28 11:40:00,54.19,54.2,54.13,54.16,78536.0,45.9029,45.9114,45.8521,45.8775,78536.0
2017-08-28 11:45:00,54.16,54.17,54.13,54.15,34514.0,45.8775,45.886,45.8521,45.869,34514.0
2017-08-28 11:50:00,54.16,54.18,54.14,54.18,75325.0,45.8775,45.8945,45.8606,45.8945,75325.0
2017-08-28 11:55:00,54.18,54.19,54.17,54.17,71775.0,45.8945,45.9029,45.886,45.886,71775.0
2017-08-28 12:00:00,54.17,54.19,54.16,54.17,48839.0,45.886,45.9029,45.8775,45.886,48839.0
2017-08-28 12:05:00,54.17,54.21,54.17,54.19,76440.0,45.886,45.9199,45.886,45.9029,76440.0
2017-08-28 12:10:00,54.19,54.23,54.18,54.2,45140.0,45.9029,45.9368,45.8945,45.9114,45140.0
2017-08-28 12:15:00,54.2,54.24,54.19,54.22,74176.0,45.9114,45.9453,45.9029,45.9283,74176.0
2017-08-28 12:20:00,54.23,54.24,54.19,54.2,47847.0,45.9368,45.9453,45.9029,45.9114,47847.0
2017-08-28 12:25:00,54.19,54.21,54.16,54.17,27805.0,45.9029,45.9199,45.8775,45.886,27805.0
2017-08-28 12:30:00,54.16,54.16,54.11,54.14,45822.0,45.8775,45.8775,45.8352,45.8606,45822.0
2017-08-28 12:35:00,54.14,54.14,54.08,54.08,25041.0,45.8606,45.8606,45.8097,45.8097,25041.0
2017-08-28 12:40:00,54.09,54.1,54.02,54.03,53118.0,45.8182,45.8267,45.7589,45.7674,53118.0
2017-08-28 12:45:00,54.03,54.07,54.02,54.06,47747.0,45.7674,45.8013,45.7589,45.7928,47747.0
2017-08-28 12:50:00,54.05,54.11,54.05,54.09,118660.0,45.7843,45.8352,45.7843,45.8182,118660.0
2017-08-28 12:55:00,54.09,54.11,54.05,54.11,98669.0,45.8182,45.8352,45.7843,45.8352,98669.0
2017-08-28 13:00:00,54.11,54.13,54.09,54.13,40649.0,45.8352,45.8521,45.8182,45.8521,40649.0
2017-08-28 13:05:00,54.12,54.15,54.12,54.15,38372.0,45.8436,45.869,45.8436,45.869,38372.0
2017-08-28 13:10:00,54.15,54.17,54.14,54.16,51630.0,45.869,45.886,45.8606,45.8775,51630.0
2017-08-28 13:15:00,54.15,54.19,54.15,54.19,43389.0,45.869,45.9029,45.869,45.9029,43389.0
2017-08-28 13:20:00,54.19,54.22,54.17,54.21,36036.0,45.9029,45.9283,45.886,45.9199,36036.0
2017-08-28 13:25:00,54.22,54.22,54.19,54.21,41085.0,45.9283,45.9283,45.9029,45.9199,41085.0
2017-08-28 13:30:00,54.21,54.22,54.17,54.17,53013.0,45.9199,45.9283,45.886,45.886,53013.0
2017-08-28 13:35:00,54.18,54.23,54.18,54.23,38410.0,45.8945,45.9368,45.8945,45.9368,38410.0
2017-08-28 13:40:00,54.23,54.24,54.2,54.23,33893.0,45.9368,45.9453,45.9114,45.9368,33893.0
2017-08-28 13:45:00,54.23,54.24,54.22,54.23,18956.0,45.9368,45.9453,45.9283,45.9368,18956.0
2017-08-28 13:50:00,54.23,54.26,54.21,54.25,44081.0,45.9368,45.9622,45.9199,45.9538,44081.0
2017-08-28 13:55:00,54.25,54.27,54.21,54.25,47349.0,45.9538,45.9707,45.9199,45.9538,47349.0
2017-08-28 14:00:00,54.26,54.26,54.23,54.26,41213.0,45.9622,45.9622,45.9368,45.9622,41213.0
2017-08-28 14:05:00,54.26,54.27,54.25,54.25,30512.0,45.9622,45.9707,45.9538,45.9538,30512.0
2017-08-28 14:10:00,54.25,54.27,54.23,54.26,45940.0,45.9538,45.9707,45.9368,45.9622,45940.0
2017-08-28 14:15:00,54.25,54.26,54.2,54.2,44848.0,45.9538,45.9622,45.9114,45.9114,44848.0
2017-08-28 14:20:00,54.2,54.27,54.18,54.25,62856.0,45.9114,45.9707,45.8945,45.9538,62856.0
2017-08-28 14:25:00,54.25,54.25,54.21,54.21,28976.0,45.9538,45.9538,45.9199,45.9199,28976.0
2017-08-28 14:30:00,54.21,54.26,54.2,54.26,51484.0,45.9199,45.9622,45.9114,45.9622,51484.0
2017-08-28 14:35:00,54.26,54.28,54.25,54.28,30540.0,45.9622,45.9792,45.9538,45.9792,30540.0
2017-08-28 14:40:00,54.27,54.28,54.25,54.27,31121.0,45.9707,45.9792,45.9538,45.9707,31121.0
2017-08-28 14:45:00,54.27,54.29,54.25,54.25,30525.0,45.9707,45.9876,45.9538,45.9538,30525.0
2017-08-28 14:50:00,54.26,54.26,54.22,54.25,84905.0,45.9622,45.9622,45.9283,45.9538,84905.0
2017-08-28 14:55:00,54.25,54.28,54.24,54.24,38419.0,45.9538,45.9792,45.9453,45.9453,38419.0
2017-08-28 15:00:00,54.24,54.31,54.24,54.31,44292.0,45.9453,46.0046,45.9453,46.0046,44292.0
2017-08-28 15:05:00,54.31,54.32,54.26,54.26,43829.0,46.0046,46.013,45.9622,45.9622,43829.0
2017-08-28 15:10:00,54.27,54.3,54.26,54.27,52429.0,45.9707,45.9961,45.9622,45.9707,52429.0
2017-08-28 15:15:00,54.27,54.31,54.26,54.3,53251.0,45.9707,46.0046,45.9622,45.9961,53251.0
2017-08-28 15:20:00,54.3,54.34,54.3,54.32,45768.0,45.9961,46.03,45.9961,46.013,45768.0
2017-08-28 15:25:00,54.32,54.34,54.3,54.33,44074.0,46.013,46.03,45.9961,46.0215,44074.0
2017-08-28 15:30:00,54.34,54.36,54.32,54.35,75233.0,46.03,46.0469,46.013,46.0385,75233.0
2017-08-28 15:35:00,54.35,54.37,54.33,54.36,58146.0,46.0385,46.0554,46.0215,46.0469,58146.0
2017-08-28 15:40:00,54.37,54.39,54.35,54.37,56481.0,46.0554,46.0723,46.0385,46.0554,56481.0
2017-08-28 15:45:00,54.38,54.4,54.31,54.32,85020.0,46.0639,46.0808,46.0046,46.013,85020.0
2017-08-28 15:50:00,54.33,54.37,54.32,54.34,116876.0,46.0215,46.0554,46.013,46.03,116876.0
2017-08-28 15:55:00,54.35,54.4,54.33,54.4,319692.0,46.0385,46.0808,46.0215,46.0808,319692.0
2017-08-29 09:30:00,54.05,54.23,54.0,54.16,187633.0,45.7843,45.9368,45.742,45.8775,187633.0
2017-08-29 09:35:00,54.16,54.18,54.09,54.12,113342.0,45.8775,45.8945,45.8182,45.8436,113342.0
2017-08-29 09:40:00,54.11,54.16,54.1,54.13,51716.0,45.8352,45.8775,45.8267,45.8521,51716.0
2017-08-29 09:45:00,54.14,54.21,54.13,54.2,80624.0,45.8606,45.9199,45.8521,45.9114,80624.0
2017-08-29 09:50:00,54.19,54.2,54.11,54.14,74080.0,45.9029,45.9114,45.8352,45.8606,74080.0
2017-08-29 09:55:00,54.14,54.18,54.07,54.09,65376.0,45.8606,45.8945,45.8013,45.8182,65376.0
2017-08-29 10:00:00,54.1,54.16,54.09,54.13,81505.0,45.8267,45.8775,45.8182,45.8521,81505.0
2017-08-29 10:05:00,54.12,54.12,54.04,54.04,69331.0,45.8436,45.8436,45.7759,45.7759,69331.0
2017-08-29 10:10:00,54.04,54.09,54.02,54.09,68761.0,45.7759,45.8182,45.7589,45.8182,68761.0
2017-08-29 10:15:00,54.09,54.11,54.03,54.09,84218.0,45.8182,45.8352,45.7674,45.8182,84218.0
2017-08-29 10:20:00,54.09,54.1,54.05,54.07,52782.0,45.8182,45.8267,45.7843,45.8013,52782.0
2017-08-29 10:25:00,54.07,54.11,54.06,54.1,65615.0,45.8013,45.8352,45.7928,45.8267,65615.0
2017-08-29 10:30:00,54.11,54.17,54.1,54.15,86879.0,45.8352,45.886,45.8267,45.869,86879.0
2017-08-29 10:35:00,54.16,54.19,54.13,54.17,54692.0,45.8775,45.9029,45.8521,45.886,54692.0
2017-08-29 10:40:00,54.17,54.23,54.17,54.23,60164.0,45.886,45.9368,45.886,45.9368,60164.0
2017-08-29 10:45:00,54.23,54.24,54.17,54.18,53954.0,45.9368,45.9453,45.886,45.8945,53954.0
2017-08-29 10:50:00,54.18,54.21,54.17,54.17,40098.0,45.8945,45.9199,45.886,45.886,40098.0
2017-08-29 10:55:00,54.17,54.2,54.17,54.18,50143.0,45.886,45.9114,45.886,45.8945,50143.0
2017-08-29 11:00:00,54.19,54.19,54.15,54.16,42793.0,45.9029,45.9029,45.869,45.8775,42793.0
2017-08-29 11:05:00,54.17,54.2,54.16,54.16,51871.0,45.886,45.9114,45.8775,45.8775,51871.0
2017-08-29 11:10:00,54.16,54.17,54.12,54.12,38183.0,45.8775,45.886,45.8436,45.8436,38183.0
2017-08-29 11:15:00,54.13,54.14,54.09,54.09,50559.0,45.8521,45.8606,45.8182,45.8182,50559.0
2017-08-29 11:20:00,54.1,54.1,54.05,54.08,70030.0,45.8267,45.8267,45.7843,45.8097,70030.0
2017-08-29 11:25:00,54.08,54.1,54.07,54.1,54331.0,45.8097,45.8267,45.8013,45.8267,54331.0
2017-08-29 11:30:00,54.09,54.14,54.09,54.11,52125.0,45.8182,45.8606,45.8182,45.8352,52125.0
2017-08-29 11:35:00,54.11,54.14,54.11,54.13,39904.0,45.8352,45.8606,45.8352,45.8521,39904.0
2017-08-29 11:40:00,54.13,54.16,54.1,54.12,44562.0,45.8521,45.8775,45.8267,45.8436,44562.0
2017-08-29 11:45:00,54.12,54.18,54.11,54.15,85964.0,45.8436,45.8945,45.8352,45.869,85964.0
2017-08-29 11:50:00,54.15,54.16,54.13,54.16,22797.0,45.869,45.8775,45.8521,45.8775,22797.0
2017-08-29 11:55:00,54.15,54.18,54.1,54.1,42739.0,45.869,45.8945,45.8267,45.8267,42739.0
2017-08-29 12:00:00,54.11,54.13,54.08,54.08,45235.0,45.8352,45.8521,45.8097,45.8097,45235.0
2017-08-29 12:05:00,54.07,54.09,54.05,54.08,47354.0,45.8013,45.8182,45.7843,45.8097,47354.0
2017-08-29 12:10:00,54.07,54.08,54.02,54.03,42270.0,45.8013,45.8097,45.7589,45.7674,42270.0
2017-08-29 12:15:00,54.02,54.04,54.0,54.04,125827.0,45.7589,45.7759,45.742,45.7759,125827.0
2017-08-29 12:20:00,54.04,54.08,54.03,54.05,51983.0,45.7759,45.8097,45.7674,45.7843,51983.0
2017-08-29 12:25:00,54.06,54.07,54.05,54.06,56855.0,45.7928,45.8013,45.7843,45.7928,56855.0
2017-08-29 12:30:00,54.05,54.08,54.05,54.08,36458.0,45.7843,45.8097,45.7843,45.8097,36458.0
2017-08-29 12:35:00,54.07,54.08,54.06,54.07,33448.0,45.8013,45.8097,45.7928,45.8013,33448.0
2017-08-29 12:40:00,54.08,54.08,54.03,54.05,115900.0,45.8097,45.8097,45.7674,45.7843,115900.0
2017-08-29 12:45:00,54.05,54.12,54.04,54.12,45743.0,45.7843,45.8436,45.7759,45.8436,45743.0
2017-08-29 12:50:00,54.12,54.13,54.09,54.1,20615.0,45.8436,45.8521,45.8182,45.8267,20615.0
2017-08-29 12:55:00,54.1,54.12,54.09,54.1,16208.0,45.8267,45.8436,45.8182,45.8267,16208.0
2017-08-29 13:00:00,54.09,54.11,54.07,54.08,42692.0,45.8182,45.8352,45.8013,45.8097,42692.0
2017-08-29 13:05:00,54.08,54.09,54.06,54.09,19361.0,45.8097,45.8182,45.7928,45.8182,19361.0
2017-08-29 13:10:00,54.09,54.09,54.04,54.07,63354.0,45.8182,45.8182,45.7759,45.8013,63354.0
2017-08-29 13:15:00,54.06,54.1,54.06,54.1,24899.0,45.7928,45.8267,45.7928,45.8267,24899.0
2017-08-29 13:20:00,54.1,54.12,54.09,54.1,35375.0,45.8267,45.8436,45.8182,45.8267,35375.0
2017-08-29 13:25:00,54.11,54.11,54.07,54.08,53540.0,45.8352,45.8352,45.8013,45.8097,53540.0
2017-08-29 13:30:00,54.09,54.11,54.07,54.07,31143.0,45.8182,45.8352,45.8013,45.8013,31143.0
2017-08-29 13:35:00,54.07,54.08,54.06,54.07,35808.0,45.8013,45.8097,45.7928,45.8013,35808.0
2017-08-29 13:40:00,54.07,54.09,54.06,54.07,33304.0,45.8013,45.8182,45.7928,45.8013,33304.0
2017-08-29 13:45:00,54.08,54.08,54.06,54.06,28438.0,45.8097,45.8097,45.7928,45.7928,28438.0
2017-08-29 13:50:00,54.07,54.07,54.02,54.02,75281.0,45.8013,45.8013,45.7589,45.7589,75281.0
2017-08-29 13:55:00,54.03,54.06,54.02,54.06,106816.0,45.7674,45.7928,45.7589,45.7928,106816.0
2017-08-29 14:00:00,54.05,54.05,54.03,54.04,79112.0,45.7843,45.7843,45.7674,45.7759,79112.0
2017-08-29 14:05:00,54.04,54.09,54.04,54.09,65389.0,45.7759,45.8182,45.7759,45.8182,65389.0
2017-08-29 14:10:00,54.09,54.09,54.01,54.05,103040.0,45.8182,45.8182,45.7505,45.7843,103040.0
2017-08-29 14:15:00,54.04,54.05,54.02,54.02,153550.0,45.7759,45.7843,45.7589,45.7589,153550.0
2017-08-29 14:20:00,54.02,54.07,54.01,54.06,51205.0,45.7589,45.8013,45.7505,45.7928,51205.0
2017-08-29 14:25:00,54.07,54.11,54.06,54.09,33115.0,45.8013,45.8352,45.7928,45.8182,33115.0
2017-08-29 14:30:00,54.1,54.12,54.09,54.12,30707.0,45.8267,45.8436,45.8182,45.8436,30707.0
2017-08-29 14:35:00,54.12,54.15,54.12,54.15,39321.0,45.8436,45.869,45.8436,45.869,39321.0
2017-08-29 14:40:00,54.14,54.21,54.14,54.2,66450.0,45.8606,45.9199,45.8606,45.9114,66450.0
2017-08-29 14:45:00,54.21,54.21,54.18,54.19,45610.0,45.9199,45.9199,45.8945,45.9029,45610.0
2017-08-29 14:50:00,54.2,54.21,54.15,54.19,46776.0,45.9114,45.9199,45.869,45.9029,46776.0
2017-08-29 14:55:00,54.19,54.26,54.18,54.25,78427.0,45.9029,45.9622,45.8945,45.9538,78427.0
2017-08-29 15:00:00,54.24,54.25,54.21,54.23,38852.0,45.9453,45.9538,45.9199,45.9368,38852.0
2017-08-29 15:05:00,54.23,54.25,54.19,54.25,59023.0,45.9368,45.9538,45.9029,45.9538,59023.0
2017-08-29 15:10:00,54.24,54.26,54.23,54.24,45570.0,45.9453,45.9622,45.9368,45.9453,45570.0
2017-08-29 15:15:00,54.24,54.27,54.23,54.23,47489.0,45.9453,45.9707,45.9368,45.9368,47489.0
2017-08-29 15:20:00,54.23,54.26,54.22,54.25,57869.0,45.9368,45.9622,45.9283,45.9538,57869.0
2017-08-29 15:25:00,54.25,54.27,54.23,54.23,48694.0,45.9538,45.9707,45.9368,45.9368,48694.0
2017-08-29 15:30:00,54.23,54.29,54.23,54.29,55723.0,45.9368,45.9876,45.9368,45.9876,55723.0
2017-08-29 15:35:00,54.29,54.29,54.21,54.21,66589.0,45.9876,45.9876,45.9199,45.9199,66589.0
2017-08-29 15:40:00,54.21,54.26,54.21,54.21,74834.0,45.9199,45.9622,45.9199,45.9199,74834.0
2017-08-29 15:45:00,54.21,54.21,54.17,54.2,90710.0,45.9199,45.9199,45.886,45.9114,90710.0
2017-08-29 15:50:00,54.2,54.2,54.11,54.13,193267.0,45.9114,45.9114,45.8352,45.8521,193267.0
2017-08-29 15:55:00,54.14,54.14,54.08,54.11,432583.0,45.8606,45.8606,45.8097,45.8352,432583.0
2017-08-30 09:30:00,54.04,54.19,54.04,54.16,196101.0,45.7759,45.9029,45.7759,45.8775,196101.0
2017-08-30 09:35:00,54.16,54.24,54.12,54.17,85364.0,45.8775,45.9453,45.8436,45.886,85364.0
2017-08-30 09:40:00,54.17,54.21,54.17,54.19,37513.0,45.886,45.9199,45.886,45.9029,37513.0
2017-08-30 09:45:00,54.19,54.23,54.18,54.22,65297.0,45.9029,45.9368,45.8945,45.9283,65297.0
2017-08-30 09:50:00,54.23,54.26,54.21,54.23,39272.0,45.9368,45.9622,45.9199,45.9368,39272.0
2017-08-30 09:55:00,54.23,54.23,54.17,54.18,53628.0,45.9368,45.9368,45.886,45.8945,53628.0
2017-08-30 10:00:00,54.17,54.2,54.12,54.18,49143.0,45.886,45.9114,45.8436,45.8945,49143.0
2017-08-30 10:05:00,54.19,54.23,54.18,54.22,35009.0,45.9029,45.9368,45.8945,45.9283,35009.0
2017-08-30 10:10:00,54.22,54.24,54.18,54.19,46480.0,45.9283,45.9453,45.8945,45.9029,46480.0
2017-08-30 10:15:00,54.19,54.24,54.16,54.23,56812.0,45.9029,45.9453,45.8775,45.9368,56812.0
2017-08-30 10:20:00,54.23,54.24,54.19,54.21,31324.0,45.9368,45.9453,45.9029,45.9199,31324.0
2017-08-30 10:25:00,54.22,54.22,54.16,54.18,61650.0,45.9283,45.9283,45.8775,45.8945,61650.0
2017-08-30 10:30:00,54.17,54.23,54.17,54.2,49186.0,45.886,45.9368,45.886,45.9114,49186.0
2017-08-30 10:35:00,54.21,54.25,54.2,54.24,44707.0,45.9199,45.9538,45.9114,45.9453,44707.0
2017-08-30 10:40:00,54.25,54.31,54.25,54.3,46296.0,45.9538,46.0046,45.9538,45.9961,46296.0
2017-08-30 10:45:00,54.3,54.34,54.28,54.33,69201.0,45.9961,46.03,45.9792,46.0215,69201.0
2017-08-30 10:50:00,54.32,54.36,54.3,54.34,67067.0,46.013,46.0469,45.9961,46.03,67067.0
2017-08-30 10:55:00,54.34,54.36,54.32,54.33,56641.0,46.03,46.0469,46.013,46.0215,56641.0
2017-08-30 11:00:00,54.33,54.33,54.29,54.3,25152.0,46.0215,46.0215,45.9876,45.9961,25152.0
2017-08-30 11:05:00,54.3,54.36,54.29,54.35,56108.0,45.9961,46.0469,45.9876,46.0385,56108.0
2017-08-30 11:10:00,54.35,54.39,54.34,54.38,59173.0,46.0385,46.0723,46.03,46.0639,59173.0
2017-08-30 11:15:00,54.38,54.41,54.36,54.37,101640.0,46.0639,46.0893,46.0469,46.0554,101640.0
2017-08-30 11:20:00,54.38,54.42,54.36,54.4,61676.0,46.0639,46.0978,46.0469,46.0808,61676.0
2017-08-30 11:25:00,54.4,54.43,54.39,54.41,48457.0,46.0808,46.1062,46.0723,46.0893,48457.0
2017-08-30 11:30:00,54.41,54.41,54.35,54.35,83778.0,46.0893,46.0893,46.0385,46.0385,83778.0
2017-08-30 11:35:00,54.34,54.44,54.32,54.42,152750.0,46.03,46.1147,46.013,46.0978,152750.0
2017-08-30 11:40:00,54.42,54.46,54.42,54.45,64179.0,46.0978,46.1316,46.0978,46.1232,64179.0
2017-08-30 11:45:00,54.45,54.46,54.43,54.44,40655.0,46.1232,46.1316,46.1062,46.1147,40655.0
2017-08-30 11:50:00,54.44,54.46,54.43,54.45,39904.0,46.1147,46.1316,46.1062,46.1232,39904.0
2017-08-30 11:55:00,54.45,54.48,54.44,54.47,38549.0,46.1232,46.1486,46.1147,46.1401,38549.0
2017-08-30 12:00:00,54.48,54.5,54.47,54.49,54234.0,46.1486,46.1655,46.1401,46.157,54234.0
2017-08-30 12:05:00,54.49,54.5,54.48,54.49,35735.0,46.157,46.1655,46.1486,46.157,35735.0
2017-08-30 12:10:00,54.5,54.51,54.46,54.5,50354.0,46.1655,46.174,46.1316,46.1655,50354.0
2017-08-30 12:15:00,54.51,54.51,54.44,54.44,43852.0,46.174,46.174,46.1147,46.1147,43852.0
2017-08-30 12:20:00,54.45,54.45,54.42,54.44,36559.0,46.1232,46.1232,46.0978,46.1147,36559.0
2017-08-30 12:25:00,54.45,54.46,54.41,54.44,52313.0,46.1232,46.1316,46.0893,46.1147,52313.0
2017-08-30 12:30:00,54.44,54.46,54.43,54.45,42546.0,46.1147,46.1316,46.1062,46.1232,42546.0
2017-08-30 12:35:00,54.45,54.46,54.43,54.45,29727.0,46.1232,46.1316,46.1062,46.1232,29727.0
2017-08-30 12:40:00,54.45,54.46,54.43,54.45,38741.0,46.1232,46.1316,46.1062,46.1232,38741.0
2017-08-30 12:45:00,54.45,54.45,54.43,54.45,37386.0,46.1232,46.1232,46.1062,46.1232,37386.0
2017-08-30 12:50:00,54.45,54.45,54.41,54.42,24129.0,46.1232,46.1232,46.0893,46.0978,24129.0
2017-08-30 12:55:00,54.42,54.43,54.4,54.42,49226.0,46.0978,46.1062,46.0808,46.0978,49226.0
2017-08-30 13:00:00,54.42,54.43,54.39,54.4,54501.0,46.0978,46.1062,46.0723,46.0808,54501.0
2017-08-30 13:05:00,54.41,54.44,54.4,54.42,30969.0,46.0893,46.1147,46.0808,46.0978,30969.0
2017-08-30 13:10:00,54.43,54.45,54.42,54.45,50144.0,46.1062,46.1232,46.0978,46.1232,50144.0
2017-08-30 13:15:00,54.44,54.45,54.44,54.45,29946.0,46.1147,46.1232,46.1147,46.1232,29946.0
2017-08-30 13:20:00,54.44,54.45,54.43,54.45,60498.0,46.1147,46.1232,46.1062,46.1232,60498.0
2017-08-30 13:25:00,54.45,54.5,54.44,54.49,60812.0,46.1232,46.1655,46.1147,46.157,60812.0
2017-08-30 13:30:00,54.48,54.52,54.47,54.5,64478.0,46.1486,46.1825,46.1401,46.1655,64478.0
2017-08-30 13:35:00,54.5,54.51,54.49,54.51,51694.0,46.1655,46.174,46.157,46.174,51694.0
2017-08-30 13:40:00,54.51,54.51,54.49,54.51,37724.0,46.174,46.174,46.157,46.174,37724.0
2017-08-30 13:45:00,54.5,54.53,54.49,54.53,53646.0,46.1655,46.1909,46.157,46.1909,53646.0
2017-08-30 13:50:00,54.53,54.59,54.52,54.59,70305.0,46.1909,46.2418,46.1825,46.2418,70305.0
2017-08-30 13:55:00,54.59,54.62,54.56,54.58,46567.0,46.2418,46.2672,46.2163,46.2333,46567.0
2017-08-30 14:00:00,54.59,54.6,54.57,54.57,30200.0,46.2418,46.2502,46.2248,46.2248,30200.0
2017-08-30 14:05:00,54.58,54.59,54.53,54.54,23143.0,46.2333,46.2418,46.1909,46.1994,23143.0
2017-08-30 14:10:00,54.54,54.55,54.5,54.55,42499.0,46.1994,46.2079,46.1655,46.2079,42499.0
2017-08-30 14:15:00,54.54,54.55,54.5,54.53,42450.0,46.1994,46.2079,46.1655,46.1909,42450.0
2017-08-30 14:20:00,54.53,54.55,54.52,54.55,27655.0,46.1909,46.2079,46.1825,46.2079,27655.0
2017-08-30 14:25:00,54.55,54.55,54.51,54.53,31124.0,46.2079,46.2079,46.174,46.1909,31124.0
2017-08-30 14:30:00,54.52,54.53,54.49,54.51,29267.0,46.1825,46.1909,46.157,46.174,29267.0
2017-08-30 14:35:00,54.51,54.51,54.47,54.49,52255.0,46.174,46.174,46.1401,46.157,52255.0
2017-08-30 14:40:00,54.5,54.51,54.44,54.45,51410.0,46.1655,46.174,46.1147,46.1232,51410.0
2017-08-30 14:45:00,54.45,54.48,54.45,54.48,30858.0,46.1232,46.1486,46.1232,46.1486,30858.0
2017-08-30 14:50:00,54.47,54.49,54.46,54.47,18348.0,46.1401,46.157,46.1316,46.1401,18348.0
2017-08-30 14:55:00,54.47,54.49,54.45,54.47,39404.0,46.1401,46.157,46.1232,46.1401,39404.0
2017-08-30 15:00:00,54.47,54.49,54.45,54.48,45505.0,46.1401,46.157,46.1232,46.1486,45505.0
2017-08-30 15:05:00,54.48,54.49,54.47,54.49,31340.0,46.1486,46.157,46.1401,46.157,31340.0
2017-08-30 15:10:00,54.49,54.53,54.49,54.51,61567.0,46.157,46.1909,46.157,46.174,61567.0
2017-08-30 15:15:00,54.51,54.51,54.48,54.48,42109.0,46.174,46.174,46.1486,46.1486,42109.0
2017-08-30 15:20:00,54.49,54.55,54.49,54.55,53817.0,46.157,46.2079,46.157,46.2079,53817.0
2017-08-30 15:25:00,54.54,54.56,54.53,54.56,63873.0,46.1994,46.2163,46.1909,46.2163,63873.0
2017-08-30 15:30:00,54.56,54.59,54.54,54.58,87885.0,46.2163,46.2418,46.1994,46.2333,87885.0
2017-08-30 15:35:00,54.58,54.58,54.51,54.51,73156.0,46.2333,46.2333,46.174,46.174,73156.0
2017-08-30 15:40:00,54.52,54.53,54.48,54.49,112942.0,46.1825,46.1909,46.1486,46.157,112942.0
2017-08-30 15:45:00,54.49,54.51,54.48,54.48,109526.0,46.157,46.174,46.1486,46.1486,109526.0
2017-08-30 15:50:00,54.49,54.53,54.48,54.52,145172.0,46.157,46.1909,46.1486,46.1825,145172.0
2017-08-30 15:55:00,54.52,54.54,54.48,54.52,372022.0,46.1825,46.1994,46.1486,46.1825,372022.0
2017-08-31 09:30:00,54.68,54.69,54.57,54.62,156489.0,46.318,46.3265,46.2248,46.2672,156489.0
2017-08-31 09:35:00,54.62,54.73,54.61,54.73,68060.0,46.2672,46.3603,46.2587,46.3603,68060.0
2017-08-31 09:40:00,54.72,54.73,54.65,54.68,71775.0,46.3519,46.3603,46.2926,46.318,71775.0
2017-08-31 09:45:00,54.68,54.69,54.61,54.62,46775.0,46.318,46.3265,46.2587,46.2672,46775.0
2017-08-31 09:50:00,54.62,54.73,54.61,54.72,52597.0,46.2672,46.3603,46.2587,46.3519,52597.0
2017-08-31 09:55:00,54.73,54.79,54.71,54.77,74552.0,46.3603,46.4112,46.3434,46.3942,74552.0
2017-08-31 10:00:00,54.77,54.78,54.72,54.73,56878.0,46.3942,46.4027,46.3519,46.3603,56878.0
2017-08-31 10:05:00,54.73,54.74,54.68,54.71,70844.0,46.3603,46.3688,46.318,46.3434,70844.0
2017-08-31 10:10:00,54.71,54.73,54.71,54.73,50718.0,46.3434,46.3603,46.3434,46.3603,50718.0
2017-08-31 10:15:00,54.73,54.74,54.68,54.72,84867.0,46.3603,46.3688,46.318,46.3519,84867.0
2017-08-31 10:20:00,54.72,54.77,54.71,54.76,73526.0,46.3519,46.3942,46.3434,46.3858,73526.0
2017-08-31 10:25:00,54.75,54.8,54.74,54.75,59661.0,46.3773,46.4196,46.3688,46.3773,59661.0
2017-08-31 10:30:00,54.75,54.78,54.72,54.78,93766.0,46.3773,46.4027,46.3519,46.4027,93766.0
2017-08-31 10:35:00,54.77,54.77,54.74,54.77,54628.0,46.3942,46.3942,46.3688,46.3942,54628.0
2017-08-31 10:40:00,54.77,54.78,54.74,54.78,48309.0,46.3942,46.4027,46.3688,46.4027,48309.0
2017-08-31 10:45:00,54.78,54.8,54.77,54.8,68282.0,46.4027,46.4196,46.3942,46.4196,68282.0
2017-08-31 10:50:00,54.8,54.8,54.77,54.8,37654.0,46.4196,46.4196,46.3942,46.4196,37654.0
2017-08-31 10:55:00,54.8,54.87,54.79,54.87,84645.0,46.4196,46.4789,46.4112,46.4789,84645.0
2017-08-31 11:00:00,54.87,54.87,54.81,54.85,76614.0,46.4789,46.4789,46.4281,46.462,76614.0
2017-08-31 11:05:00,54.86,54.9,54.84,54.9,49628.0,46.4705,46.5043,46.4535,46.5043,49628.0
2017-08-31 11:10:00,54.9,54.94,54.9,54.93,56482.0,46.5043,46.5382,46.5043,46.5298,56482.0
2017-08-31 11:15:00,54.93,54.97,54.92,54.97,38900.0,46.5298,46.5636,46.5213,46.5636,38900.0
2017-08-31 11:20:00,54.97,54.98,54.96,54.97,68611.0,46.5636,46.5721,46.5552,46.5636,68611.0
2017-08-31 11:25:00,54.97,54.98,54.96,54.97,48353.0,46.5636,46.5721,46.5552,46.5636,48353.0
2017-08-31 11:30:00,54.97,54.98,54.93,54.97,74660.0,46.5636,46.5721,46.5298,46.5636,74660.0
2017-08-31 11:35:00,54.97,54.99,54.96,54.98,39398.0,46.5636,46.5806,46.5552,46.5721,39398.0
2017-08-31 11:40:00,54.99,54.99,54.96,54.96,38019.0,46.5806,46.5806,46.5552,46.5552,38019.0
2017-08-31 11:45:00,54.96,54.98,54.96,54.97,42528.0,46.5552,46.5721,46.5552,46.5636,42528.0
2017-08-31 11:50:00,54.96,54.98,54.95,54.96,37851.0,46.5552,46.5721,46.5467,46.5552,37851.0
2017-08-31 11:55:00,54.97,54.99,54.96,54.96,41362.0,46.5636,46.5806,46.5552,46.5552,41362.0
2017-08-31 12:00:00,54.97,54.98,54.95,54.98,45446.0,46.5636,46.5721,46.5467,46.5721,45446.0
2017-08-31 12:05:00,54.98,54.99,54.97,54.98,67423.0,46.5721,46.5806,46.5636,46.5721,67423.0
2017-08-31 12:10:00,54.99,54.99,54.97,54.97,27549.0,46.5806,46.5806,46.5636,46.5636,27549.0
2017-08-31 12:15:00,54.98,54.99,54.94,54.95,57290.0,46.5721,46.5806,46.5382,46.5467,57290.0
2017-08-31 12:20:00,54.95,54.98,54.94,54.97,36080.0,46.5467,46.5721,46.5382,46.5636,36080.0
2017-08-31 12:25:00,54.97,54.98,54.94,54.97,45930.0,46.5636,46.5721,46.5382,46.5636,45930.0
2017-08-31 12:30:00,54.96,54.97,54.92,54.92,30862.0,46.5552,46.5636,46.5213,46.5213,30862.0
2017-08-31 12:35:00,54.92,54.93,54.83,54.83,51512.0,46.5213,46.5298,46.4451,46.4451,51512.0
2017-08-31 12:40:00,54.83,54.86,54.81,54.85,66892.0,46.4451,46.4705,46.4281,46.462,66892.0
2017-08-31 12:45:00,54.85,54.85,54.82,54.82,39653.0,46.462,46.462,46.4366,46.4366,39653.0
2017-08-31 12:50:00,54.83,54.84,54.77,54.78,52548.0,46.4451,46.4535,46.3942,46.4027,52548.0
2017-08-31 12:55:00,54.79,54.8,54.78,54.79,47147.0,46.4112,46.4196,46.4027,46.4112,47147.0
2017-08-31 13:00:00,54.78,54.82,54.73,54.74,62715.0,46.4027,46.4366,46.3603,46.3688,62715.0
2017-08-31 13:05:00,54.73,54.8,54.73,54.8,49512.0,46.3603,46.4196,46.3603,46.4196,49512.0
2017-08-31 13:10:00,54.8,54.8,54.77,54.78,31585.0,46.4196,46.4196,46.3942,46.4027,31585.0
2017-08-31 13:15:00,54.78,54.79,54.76,54.78,41990.0,46.4027,46.4112,46.3858,46.4027,41990.0
2017-08-31 13:20:00,54.77,54.79,54.76,54.76,43600.0,46.3942,46.4112,46.3858,46.3858,43600.0
2017-08-31 13:25:00,54.77,54.78,54.75,54.76,80713.0,46.3942,46.4027,46.3773,46.3858,80713.0
2017-08-31 13:30:00,54.77,54.78,54.76,54.77,37228.0,46.3942,46.4027,46.3858,46.3942,37228.0
2017-08-31 13:35:00,54.77,54.8,54.77,54.79,55387.0,46.3942,46.4196,46.3942,46.4112,55387.0
2017-08-31 13:40:00,54.79,54.8,54.78,54.79,24488.0,46.4112,46.4196,46.4027,46.4112,24488.0
2017-08-31 13:45:00,54.79,54.8,54.77,54.78,21909.0,46.4112,46.4196,46.3942,46.4027,21909.0
2017-08-31 13:50:00,54.78,54.78,54.74,54.75,51170.0,46.4027,46.4027,46.3688,46.3773,51170.0
2017-08-31 13:55:00,54.75,54.76,54.74,54.76,103889.0,46.3773,46.3858,46.3688,46.3858,103889.0
2017-08-31 14:00:00,54.76,54.77,54.73,54.73,64856.0,46.3858,46.3942,46.3603,46.3603,64856.0
2017-08-31 14:05:00,54.73,54.77,54.73,54.75,114057.0,46.3603,46.3942,46.3603,46.3773,114057.0
2017-08-31 14:10:00,54.76,54.77,54.75,54.76,40549.0,46.3858,46.3942,46.3773,46.3858,40549.0
2017-08-31 14:15:00,54.75,54.77,54.75,54.75,60104.0,46.3773,46.3942,46.3773,46.3773,60104.0
2017-08-31 14:20:00,54.75,54.78,54.74,54.77,56753.0,46.3773,46.4027,46.3688,46.3942,56753.0
2017-08-31 14:25:00,54.77,54.79,54.77,54.78,36107.0,46.3942,46.4112,46.3942,46.4027,36107.0
2017-08-31 14:30:00,54.78,54.79,54.77,54.79,17389.0,46.4027,46.4112,46.3942,46.4112,17389.0
2017-08-31 14:35:00,54.79,54.79,54.75,54.79,41497.0,46.4112,46.4112,46.3773,46.4112,41497.0
2017-08-31 14:40:00,54.78,54.79,54.76,54.77,36920.0,46.4027,46.4112,46.3858,46.3942,36920.0
2017-08-31 14:45:00,54.77,54.79,54.76,54.78,50929.0,46.3942,46.4112,46.3858,46.4027,50929.0
2017-08-31 14:50:00,54.77,54.8,54.77,54.79,117026.0,46.3942,46.4196,46.3942,46.4112,117026.0
2017-08-31 14:55:00,54.8,54.81,54.78,54.81,77573.0,46.4196,46.4281,46.4027,46.4281,77573.0
2017-08-31 15:00:00,54.81,54.82,54.79,54.81,63982.0,46.4281,46.4366,46.4112,46.4281,63982.0
2017-08-31 15:05:00,54.81,54.81,54.79,54.81,43404.0,46.4281,46.4281,46.4112,46.4281,43404.0
2017-08-31 15:10:00,54.81,54.81,54.78,54.81,51940.0,46.4281,46.4281,46.4027,46.4281,51940.0
2017-08-31 15:15:00,54.8,54.82,54.8,54.81,55120.0,46.4196,46.4366,46.4196,46.4281,55120.0
2017-08-31 15:20:00,54.8,54.84,54.8,54.81,91880.0,46.4196,46.4535,46.4196,46.4281,91880.0
2017-08-31 15:25:00,54.82,54.83,54.81,54.83,65158.0,46.4366,46.4451,46.4281,46.4451,65158.0
2017-08-31 15:30:00,54.83,54.89,54.82,54.89,67751.0,46.4451,46.4959,46.4366,46.4959,67751.0
2017-08-31 15:35:00,54.89,54.93,54.88,54.93,83560.0,46.4959,46.5298,46.4874,46.5298,83560.0
2017-08-31 15:40:00,54.93,54.95,54.91,54.94,174074.0,46.5298,46.5467,46.5128,46.5382,174074.0
2017-08-31 15:45:00,54.94,54.94,54.89,54.9,118658.0,46.5382,46.5382,46.4959,46.5043,118658.0
2017-08-31 15:50:00,54.9,54.93,54.82,54.91,507825.0,46.5043,46.5298,46.4366,46.5128,507825.0
2017-08-31 15:55:00,54.91,54.92,54.83,54.86,719505.0,46.5128,46.5213,46.4451,46.4705,719505.0
2017-09-01 09:30:00,54.93,55.13,54.9,55.1,297547.0,46.5298,46.6992,46.5043,46.6738,297547.0
2017-09-01 09:35:00,55.11,55.12,54.96,55.04,82985.0,46.6822,46.6907,46.5552,46.6229,82985.0
2017-09-01 09:40:00,55.03,55.13,55.02,55.12,89421.0,46.6145,46.6992,46.606,46.6907,89421.0
2017-09-01 09:45:00,55.12,55.14,55.07,55.14,92970.0,46.6907,46.7076,46.6484,46.7076,92970.0
2017-09-01 09:50:00,55.14,55.16,55.03,55.03,91993.0,46.7076,46.7246,46.6145,46.6145,91993.0
2017-09-01 09:55:00,55.04,55.07,54.98,55.03,93318.0,46.6229,46.6484,46.5721,46.6145,93318.0
2017-09-01 10:00:00,55.05,55.05,54.97,55.0,110524.0,46.6314,46.6314,46.5636,46.5891,110524.0
2017-09-01 10:05:00,55.0,55.01,54.94,54.97,65363.0,46.5891,46.5975,46.5382,46.5636,65363.0
2017-09-01 10:10:00,54.97,55.0,54.94,54.98,87852.0,46.5636,46.5891,46.5382,46.5721,87852.0
2017-09-01 10:15:00,54.98,54.99,54.93,54.98,146130.0,46.5721,46.5806,46.5298,46.5721,146130.0
2017-09-01 10:20:00,55.0,55.0,54.96,54.98,104865.0,46.5891,46.5891,46.5552,46.5721,104865.0
2017-09-01 10:25:00,54.98,55.01,54.96,55.0,85783.0,46.5721,46.5975,46.5552,46.5891,85783.0
2017-09-01 10:30:00,55.0,55.01,54.97,54.98,72966.0,46.5891,46.5975,46.5636,46.5721,72966.0
2017-09-01 10:35:00,54.97,54.99,54.95,54.98,66894.0,46.5636,46.5806,46.5467,46.5721,66894.0
2017-09-01 10:40:00,54.98,54.99,54.97,54.98,71769.0,46.5721,46.5806,46.5636,46.5721,71769.0
2017-09-01 10:45:00,54.98,54.98,54.95,54.95,130531.0,46.5721,46.5721,46.5467,46.5467,130531.0
2017-09-01 10:50:00,54.95,54.99,54.95,54.98,54573.0,46.5467,46.5806,46.5467,46.5721,54573.0
2017-09-01 10:55:00,54.98,55.01,54.97,54.97,102801.0,46.5721,46.5975,46.5636,46.5636,102801.0
2017-09-01 11:00:00,54.97,55.0,54.96,54.99,62450.0,46.5636,46.5891,46.5552,46.5806,62450.0
2017-09-01 11:05:00,54.99,55.0,54.97,55.0,45796.0,46.5806,46.5891,46.5636,46.5891,45796.0
2017-09-01 11:10:00,55.0,55.01,54.99,55.0,73874.0,46.5891,46.5975,46.5806,46.5891,73874.0
2017-09-01 11:15:00,54.99,55.01,54.97,54.99,119563.0,46.5806,46.5975,46.5636,46.5806,119563.0
2017-09-01 11:20:00,54.99,55.0,54.97,54.99,53094.0,46.5806,46.5891,46.5636,46.5806,53094.0
2017-09-01 11:25:00,54.98,54.99,54.93,54.95,80033.0,46.5721,46.5806,46.5298,46.5467,80033.0
2017-09-01 11:30:00,54.95,54.96,54.9,54.91,76142.0,46.5467,46.5552,46.5043,46.5128,76142.0
2017-09-01 11:35:00,54.91,54.93,54.91,54.93,39514.0,46.5128,46.5298,46.5128,46.5298,39514.0
2017-09-01 11:40:00,54.93,54.97,54.91,54.96,104593.0,46.5298,46.5636,46.5128,46.5552,104593.0
2017-09-01 11:45:00,54.97,54.99,54.96,54.98,23255.0,46.5636,46.5806,46.5552,46.5721,23255.0
2017-09-01 11:50:00,54.98,55.01,54.98,54.99,103387.0,46.5721,46.5975,46.5721,46.5806,103387.0
2017-09-01 11:55:00,54.99,54.99,54.92,54.95,205722.0,46.5806,46.5806,46.5213,46.5467,205722.0
2017-09-01 12:00:00,54.96,54.96,54.94,54.95,38263.0,46.5552,46.5552,46.5382,46.5467,38263.0
2017-09-01 12:05:00,54.95,54.96,54.94,54.95,50487.0,46.5467,46.5552,46.5382,46.5467,50487.0
2017-09-01 12:10:00,54.95,54.96,54.93,54.94,26468.0,46.5467,46.5552,46.5298,46.5382,26468.0
2017-09-01 12:15:00,54.94,54.95,54.93,54.94,24632.0,46.5382,46.5467,46.5298,46.5382,24632.0
2017-09-01 12:20:00,54.95,54.95,54.94,54.94,19705.0,46.5467,46.5467,46.5382,46.5382,19705.0
2017-09-01 12:25:00,54.94,54.97,54.94,54.95,43998.0,46.5382,46.5636,46.5382,46.5467,43998.0
2017-09-01 12:30:00,54.95,54.96,54.95,54.96,14435.0,46.5467,46.5552,46.5467,46.5552,14435.0
2017-09-01 12:35:00,54.95,54.96,54.94,54.95,27298.0,46.5467,46.5552,46.5382,46.5467,27298.0
2017-09-01 12:40:00,54.95,54.97,54.95,54.97,29710.0,46.5467,46.5636,46.5467,46.5636,29710.0
2017-09-01 12:45:00,54.97,54.98,54.96,54.98,16547.0,46.5636,46.5721,46.5552,46.5721,16547.0
2017-09-01 12:50:00,54.98,54.98,54.97,54.98,24127.0,46.5721,46.5721,46.5636,46.5721,24127.0
2017-09-01 12:55:00,54.98,55.01,54.97,54.99,75033.0,46.5721,46.5975,46.5636,46.5806,75033.0
2017-09-01 13:00:00,54.99,54.99,54.94,54.95,47177.0,46.5806,46.5806,46.5382,46.5467,47177.0
2017-09-01 13:05:00,54.94,54.95,54.92,54.94,64446.0,46.5382,46.5467,46.5213,46.5382,64446.0
2017-09-01 13:10:00,54.94,54.96,54.94,54.95,22804.0,46.5382,46.5552,46.5382,46.5467,22804.0
2017-09-01 13:15:00,54.95,54.95,54.93,54.94,36289.0,46.5467,46.5467,46.5298,46.5382,36289.0
2017-09-01 13:20:00,54.94,54.95,54.93,54.95,27073.0,46.5382,46.5467,46.5298,46.5467,27073.0
2017-09-01 13:25:00,54.94,54.97,54.94,54.95,52772.0,46.5382,46.5636,46.5382,46.5467,52772.0
2017-09-01 13:30:00,54.95,54.96,54.94,54.95,21088.0,46.5467,46.5552,46.5382,46.5467,21088.0
2017-09-01 13:35:00,54.95,54.96,54.89,54.9,27087.0,46.5467,46.5552,46.4959,46.5043,27087.0
2017-09-01 13:40:00,54.91,54.94,54.9,54.94,29976.0,46.5128,46.5382,46.5043,46.5382,29976.0
2017-09-01 13:45:00,54.94,54.96,54.93,54.95,55207.0,46.5382,46.5552,46.5298,46.5467,55207.0
2017-09-01 13:50:00,54.95,54.96,54.9,54.93,104744.0,46.5467,46.5552,46.5043,46.5298,104744.0
2017-09-01 13:55:00,54.93,54.95,54.93,54.95,38189.0,46.5298,46.5467,46.5298,46.5467,38189.0
2017-09-01 14:00:00,54.96,55.0,54.95,55.0,89342.0,46.5552,46.5891,46.5467,46.5891,89342.0
2017-09-01 14:05:00,54.99,55.0,54.96,54.96,53996.0,46.5806,46.5891,46.5552,46.5552,53996.0
2017-09-01 14:10:00,54.97,54.97,54.93,54.94,60427.0,46.5636,46.5636,46.5298,46.5382,60427.0
2017-09-01 14:15:00,54.94,54.95,54.91,54.95,68399.0,46.5382,46.5467,46.5128,46.5467,68399.0
2017-09-01 14:20:00,54.94,54.95,54.93,54.94,30497.0,46.5382,46.5467,46.5298,46.5382,30497.0
2017-09-01 14:25:00,54.93,54.94,54.91,54.91,87437.0,46.5298,46.5382,46.5128,46.5128,87437.0
2017-09-01 14:30:00,54.91,54.92,54.88,54.91,141758.0,46.5128,46.5213,46.4874,46.5128,141758.0
2017-09-01 14:35:00,54.92,54.93,54.9,54.9,89055.0,46.5213,46.5298,46.5043,46.5043,89055.0
2017-09-01 14:40:00,54.91,54.91,54.9,54.91,20078.0,46.5128,46.5128,46.5043,46.5128,20078.0
2017-09-01 14:45:00,54.91,54.91,54.88,54.9,158105.0,46.5128,46.5128,46.4874,46.5043,158105.0
2017-09-01 14:50:00,54.89,54.91,54.89,54.91,171938.0,46.4959,46.5128,46.4959,46.5128,171938.0
2017-09-01 14:55:00,54.91,54.94,54.9,54.91,62650.0,46.5128,46.5382,46.5043,46.5128,62650.0
2017-09-01 15:00:00,54.91,54.92,54.9,54.91,226219.0,46.5128,46.5213,46.5043,46.5128,226219.0
2017-09-01 15:05:00,54.9,54.95,54.9,54.94,323924.0,46.5043,46.5467,46.5043,46.5382,323924.0
2017-09-01 15:10:00,54.94,54.96,54.93,54.96,66248.0,46.5382,46.5552,46.5298,46.5552,66248.0
2017-09-01 15:15:00,54.96,54.96,54.95,54.96,55902.0,46.5552,46.5552,46.5467,46.5552,55902.0
2017-09-01 15:20:00,54.96,54.97,54.95,54.96,61576.0,46.5552,46.5636,46.5467,46.5552,61576.0
2017-09-01 15:25:00,54.96,54.96,54.94,54.95,65243.0,46.5552,46.5552,46.5382,46.5467,65243.0
2017-09-01 15:30:00,54.94,54.96,54.93,54.95,68740.0,46.5382,46.5552,46.5298,46.5467,68740.0
2017-09-01 15:35:00,54.95,54.95,54.92,54.93,97572.0,46.5467,46.5467,46.5213,46.5298,97572.0
2017-09-01 15:40:00,54.92,54.93,54.9,54.93,110503.0,46.5213,46.5298,46.5043,46.5298,110503.0
2017-09-01 15:45:00,54.93,54.93,54.91,54.91,317358.0,46.5298,46.5298,46.5128,46.5128,317358.0
2017-09-01 15:50:00,54.91,54.96,54.9,54.94,192567.0,46.5128,46.5552,46.5043,46.5382,192567.0
2017-09-01 15:55:00,54.94,54.95,54.92,54.92,346321.0,46.5382,46.5467,46.5213,46.5213,346321.0
2017-09-05 09:30:00,54.95,55.08,54.79,54.93,220383.0,46.5467,46.6568,46.4112,46.5298,220383.0
2017-09-05 09:35:00,54.94,54.94,54.83,54.85,82374.0,46.5382,46.5382,46.4451,46.462,82374.0
2017-09-05 09:40:00,54.84,54.92,54.84,54.88,108371.0,46.4535,46.5213,46.4535,46.4874,108371.0
2017-09-05 09:45:00,54.88,54.92,54.83,54.85,76032.0,46.4874,46.5213,46.4451,46.462,76032.0
2017-09-05 09:50:00,54.86,54.86,54.8,54.82,90786.0,46.4705,46.4705,46.4196,46.4366,90786.0
2017-09-05 09:55:00,54.83,54.87,54.83,54.84,72235.0,46.4451,46.4789,46.4451,46.4535,72235.0
2017-09-05 10:00:00,54.84,54.88,54.78,54.79,103102.0,46.4535,46.4874,46.4027,46.4112,103102.0
2017-09-05 10:05:00,54.79,54.8,54.73,54.74,112773.0,46.4112,46.4196,46.3603,46.3688,112773.0
2017-09-05 10:10:00,54.74,54.81,54.73,54.75,46158.0,46.3688,46.4281,46.3603,46.3773,46158.0
2017-09-05 10:15:00,54.75,54.82,54.73,54.81,29777.0,46.3773,46.4366,46.3603,46.4281,29777.0
2017-09-05 10:20:00,54.81,54.81,54.72,54.73,73989.0,46.4281,46.4281,46.3519,46.3603,73989.0
2017-09-05 10:25:00,54.73,54.78,54.72,54.72,61999.0,46.3603,46.4027,46.3519,46.3519,61999.0
2017-09-05 10:30:00,54.72,54.72,54.67,54.7,51900.0,46.3519,46.3519,46.3095,46.3349,51900.0
2017-09-05 10:35:00,54.7,54.75,54.69,54.72,61591.0,46.3349,46.3773,46.3265,46.3519,61591.0
2017-09-05 10:40:00,54.72,54.73,54.6,54.62,119003.0,46.3519,46.3603,46.2502,46.2672,119003.0
2017-09-05 10:45:00,54.62,54.68,54.61,54.67,107760.0,46.2672,46.318,46.2587,46.3095,107760.0
2017-09-05 10:50:00,54.66,54.67,54.62,54.62,47924.0,46.3011,46.3095,46.2672,46.2672,47924.0
2017-09-05 10:55:00,54.63,54.66,54.62,54.65,74079.0,46.2756,46.3011,46.2672,46.2926,74079.0
2017-09-05 11:00:00,54.65,54.67,54.6,54.67,102445.0,46.2926,46.3095,46.2502,46.3095,102445.0
2017-09-05 11:05:00,54.67,54.72,54.66,54.69,47661.0,46.3095,46.3519,46.3011,46.3265,47661.0
2017-09-05 11:10:00,54.7,54.72,54.68,54.72,42987.0,46.3349,46.3519,46.318,46.3519,42987.0
2017-09-05 11:15:00,54.72,54.73,54.67,54.68,52570.0,46.3519,46.3603,46.3095,46.318,52570.0
2017-09-05 11:20:00,54.68,54.73,54.68,54.73,40549.0,46.318,46.3603,46.318,46.3603,40549.0
2017-09-05 11:25:00,54.73,54.73,54.7,54.71,35861.0,46.3603,46.3603,46.3349,46.3434,35861.0
2017-09-05 11:30:00,54.7,54.72,54.66,54.72,60930.0,46.3349,46.3519,46.3011,46.3519,60930.0
2017-09-05 11:35:00,54.73,54.78,54.72,54.76,49749.0,46.3603,46.4027,46.3519,46.3858,49749.0
2017-09-05 11:40:00,54.76,54.77,54.71,54.73,17348.0,46.3858,46.3942,46.3434,46.3603,17348.0
2017-09-05 11:45:00,54.73,54.73,54.72,54.73,27180.0,46.3603,46.3603,46.3519,46.3603,27180.0
2017-09-05 11:50:00,54.72,54.73,54.7,54.7,52290.0,46.3519,46.3603,46.3349,46.3349,52290.0
2017-09-05 11:55:00,54.71,54.77,54.7,54.73,49276.0,46.3434,46.3942,46.3349,46.3603,49276.0
2017-09-05 12:00:00,54.73,54.74,54.68,54.72,84397.0,46.3603,46.3688,46.318,46.3519,84397.0
2017-09-05 12:05:00,54.72,54.78,54.67,54.73,245629.0,46.3519,46.4027,46.3095,46.3603,245629.0
2017-09-05 12:10:00,54.73,54.74,54.65,54.7,79556.0,46.3603,46.3688,46.2926,46.3349,79556.0
2017-09-05 12:15:00,54.7,54.76,54.68,54.71,79566.0,46.3349,46.3858,46.318,46.3434,79566.0
2017-09-05 12:20:00,54.71,54.75,54.68,54.71,42727.0,46.3434,46.3773,46.318,46.3434,42727.0
2017-09-05 12:25:00,54.71,54.77,54.68,54.72,120554.0,46.3434,46.3942,46.318,46.3519,120554.0
2017-09-05 12:30:00,54.72,54.77,54.66,54.67,186641.0,46.3519,46.3942,46.3011,46.3095,186641.0
2017-09-05 12:35:00,54.68,54.73,54.67,54.71,65129.0,46.318,46.3603,46.3095,46.3434,65129.0
2017-09-05 12:40:00,54.7,54.75,54.68,54.75,83730.0,46.3349,46.3773,46.318,46.3773,83730.0
2017-09-05 12:45:00,54.75,54.76,54.71,54.72,63638.0,46.3773,46.3858,46.3434,46.3519,63638.0
2017-09-05 12:50:00,54.72,54.75,54.72,54.74,84801.0,46.3519,46.3773,46.3519,46.3688,84801.0
2017-09-05 12:55:00,54.74,54.75,54.69,54.73,68515.0,46.3688,46.3773,46.3265,46.3603,68515.0
2017-09-05 13:00:00,54.72,54.73,54.64,54.66,116401.0,46.3519,46.3603,46.2841,46.3011,116401.0
2017-09-05 13:05:00,54.67,54.76,54.67,54.69,140802.0,46.3095,46.3858,46.3095,46.3265,140802.0
2017-09-05 13:10:00,54.68,54.72,54.66,54.72,80008.0,46.318,46.3519,46.3011,46.3519,80008.0
2017-09-05 13:15:00,54.71,54.75,54.69,54.75,109094.0,46.3434,46.3773,46.3265,46.3773,109094.0
2017-09-05 13:20:00,54.75,54.76,54.71,54.73,69676.0,46.3773,46.3858,46.3434,46.3603,69676.0
2017-09-05 13:25:00,54.73,54.76,54.69,54.74,89628.0,46.3603,46.3858,46.3265,46.3688,89628.0
2017-09-05 13:30:00,54.74,54.76,54.7,54.71,96794.0,46.3688,46.3858,46.3349,46.3434,96794.0
2017-09-05 13:35:00,54.71,54.77,54.7,54.74,60384.0,46.3434,46.3942,46.3349,46.3688,60384.0
2017-09-05 13:40:00,54.74,54.79,54.74,54.77,99607.0,46.3688,46.4112,46.3688,46.3942,99607.0
2017-09-05 13:45:00,54.77,54.79,54.76,54.77,62257.0,46.3942,46.4112,46.3858,46.3942,62257.0
2017-09-05 13:50:00,54.78,54.83,54.76,54.82,139738.0,46.4027,46.4451,46.3858,46.4366,139738.0
2017-09-05 13:55:00,54.81,54.82,54.75,54.78,42688.0,46.4281,46.4366,46.3773,46.4027,42688.0
2017-09-05 14:00:00,54.78,54.83,54.78,54.81,62792.0,46.4027,46.4451,46.4027,46.4281,62792.0
2017-09-05 14:05:00,54.81,54.82,54.78,54.8,37712.0,46.4281,46.4366,46.4027,46.4196,37712.0
2017-09-05 14:10:00,54.8,54.82,54.78,54.8,55146.0,46.4196,46.4366,46.4027,46.4196,55146.0
2017-09-05 14:15:00,54.8,54.81,54.75,54.79,43307.0,46.4196,46.4281,46.3773,46.4112,43307.0
2017-09-05 14:20:00,54.79,54.86,54.76,54.82,104763.0,46.4112,46.4705,46.3858,46.4366,104763.0
2017-09-05 14:25:00,54.82,54.87,54.81,54.86,56509.0,46.4366,46.4789,46.4281,46.4705,56509.0
2017-09-05 14:30:00,54.85,54.88,54.84,54.86,60166.0,46.462,46.4874,46.4535,46.4705,60166.0
2017-09-05 14:35:00,54.86,54.87,54.83,54.86,42172.0,46.4705,46.4789,46.4451,46.4705,42172.0
2017-09-05 14:40:00,54.86,54.86,54.83,54.86,64311.0,46.4705,46.4705,46.4451,46.4705,64311.0
2017-09-05 14:45:00,54.86,54.86,54.8,54.86,64772.0,46.4705,46.4705,46.4196,46.4705,64772.0
2017-09-05 14:50:00,54.85,54.87,54.82,54.85,115319.0,46.462,46.4789,46.4366,46.462,115319.0
2017-09-05 14:55:00,54.85,54.85,54.82,54.84,47045.0,46.462,46.462,46.4366,46.4535,47045.0
2017-09-05 15:00:00,54.85,54.88,54.82,54.85,174442.0,46.462,46.4874,46.4366,46.462,174442.0
2017-09-05 15:05:00,54.84,54.85,54.78,54.8,54095.0,46.4535,46.462,46.4027,46.4196,54095.0
2017-09-05 15:10:00,54.8,54.86,54.78,54.85,116792.0,46.4196,46.4705,46.4027,46.462,116792.0
2017-09-05 15:15:00,54.85,54.87,54.83,54.85,55312.0,46.462,46.4789,46.4451,46.462,55312.0
2017-09-05 15:20:00,54.85,54.92,54.84,54.89,96815.0,46.462,46.5213,46.4535,46.4959,96815.0
2017-09-05 15:25:00,54.89,55.01,54.88,55.0,128250.0,46.4959,46.5975,46.4874,46.5891,128250.0
2017-09-05 15:30:00,55.0,55.05,54.99,55.05,134386.0,46.5891,46.6314,46.5806,46.6314,134386.0
2017-09-05 15:35:00,55.05,55.05,55.0,55.03,103624.0,46.6314,46.6314,46.5891,46.6145,103624.0
2017-09-05 15:40:00,55.03,55.04,54.99,55.04,166146.0,46.6145,46.6229,46.5806,46.6229,166146.0
2017-09-05 15:45:00,55.04,55.11,55.0,55.11,182617.0,46.6229,46.6822,46.5891,46.6822,182617.0
2017-09-05 15:50:00,55.11,55.11,54.98,55.11,373726.0,46.6822,46.6822,46.5721,46.6822,373726.0
2017-09-05 15:55:00,55.11,55.2,55.06,55.15,901284.0,46.6822,46.7585,46.6399,46.7161,901284.0
2017-09-06 09:30:00,55.12,55.25,55.1,55.23,180309.0,46.6907,46.8008,46.6738,46.7839,180309.0
2017-09-06 09:35:00,55.24,55.27,55.2,55.23,134368.0,46.7924,46.8178,46.7585,46.7839,134368.0
2017-09-06 09:40:00,55.23,55.28,55.23,55.23,72309.0,46.7839,46.8262,46.7839,46.7839,72309.0
2017-09-06 09:45:00,55.24,55.26,55.11,55.11,91957.0,46.7924,46.8093,46.6822,46.6822,91957.0
2017-09-06 09:50:00,55.11,55.14,55.04,55.05,133448.0,46.6822,46.7076,46.6229,46.6314,133448.0
2017-09-06 09:55:00,55.06,55.07,54.98,54.98,144169.0,46.6399,46.6484,46.5721,46.5721,144169.0
2017-09-06 10:00:00,54.99,55.07,54.98,54.98,80710.0,46.5806,46.6484,46.5721,46.5721,80710.0
2017-09-06 10:05:00,54.98,55.01,54.95,54.95,46027.0,46.5721,46.5975,46.5467,46.5467,46027.0
2017-09-06 10:10:00,54.94,54.94,54.81,54.81,84136.0,46.5382,46.5382,46.4281,46.4281,84136.0
2017-09-06 10:15:00,54.82,54.82,54.7,54.72,136158.0,46.4366,46.4366,46.3349,46.3519,136158.0
2017-09-06 10:20:00,54.71,54.73,54.6,54.6,85576.0,46.3434,46.3603,46.2502,46.2502,85576.0
2017-09-06 10:25:00,54.61,54.64,54.56,54.63,147931.0,46.2587,46.2841,46.2163,46.2756,147931.0
2017-09-06 10:30:00,54.63,54.67,54.58,54.6,422134.0,46.2756,46.3095,46.2333,46.2502,422134.0
2017-09-06 10:35:00,54.6,54.61,54.55,54.6,129641.0,46.2502,46.2587,46.2079,46.2502,129641.0
2017-09-06 10:40:00,54.61,54.64,54.58,54.64,99563.0,46.2587,46.2841,46.2333,46.2841,99563.0
2017-09-06 10:45:00,54.64,54.64,54.59,54.6,66819.0,46.2841,46.2841,46.2418,46.2502,66819.0
2017-09-06 10:50:00,54.6,54.6,54.55,54.57,84506.0,46.2502,46.2502,46.2079,46.2248,84506.0
2017-09-06 10:55:00,54.56,54.65,54.56,54.65,86369.0,46.2163,46.2926,46.2163,46.2926,86369.0
2017-09-06 11:00:00,54.65,54.65,54.59,54.63,52416.0,46.2926,46.2926,46.2418,46.2756,52416.0
2017-09-06 11:05:00,54.63,54.64,54.56,54.57,46293.0,46.2756,46.2841,46.2163,46.2248,46293.0
2017-09-06 11:10:00,54.57,54.6,54.51,54.51,62785.0,46.2248,46.2502,46.174,46.174,62785.0
2017-09-06 11:15:00,54.51,54.55,54.46,54.54,91291.0,46.174,46.2079,46.1316,46.1994,91291.0
2017-09-06 11:20:00,54.55,54.59,54.54,54.55,68906.0,46.2079,46.2418,46.1994,46.2079,68906.0
2017-09-06 11:25:00,54.54,54.56,54.48,54.5,72063.0,46.1994,46.2163,46.1486,46.1655,72063.0
2017-09-06 11:30:00,54.5,54.6,54.49,54.55,55704.0,46.1655,46.2502,46.157,46.2079,55704.0
2017-09-06 11:35:00,54.55,54.6,54.55,54.59,58308.0,46.2079,46.2502,46.2079,46.2418,58308.0
2017-09-06 11:40:00,54.59,54.61,54.57,54.61,110187.0,46.2418,46.2587,46.2248,46.2587,110187.0
2017-09-06 11:45:00,54.61,54.65,54.57,54.57,40834.0,46.2587,46.2926,46.2248,46.2248,40834.0
2017-09-06 11:50:00,54.58,54.58,54.54,54.58,40692.0,46.2333,46.2333,46.1994,46.2333,40692.0
2017-09-06 11:55:00,54.58,54.63,54.57,54.59,56120.0,46.2333,46.2756,46.2248,46.2418,56120.0
2017-09-06 12:00:00,54.58,54.58,54.54,54.55,29718.0,46.2333,46.2333,46.1994,46.2079,29718.0
2017-09-06 12:05:00,54.56,54.59,54.55,54.55,32686.0,46.2163,46.2418,46.2079,46.2079,32686.0
2017-09-06 12:10:00,54.56,54.56,54.52,54.53,32638.0,46.2163,46.2163,46.1825,46.1909,32638.0
2017-09-06 12:15:00,54.54,54.58,54.52,54.53,43866.0,46.1994,46.2333,46.1825,46.1909,43866.0
2017-09-06 12:20:00,54.53,54.54,54.51,54.51,56509.0,46.1909,46.1994,46.174,46.174,56509.0
2017-09-06 12:25:00,54.52,54.54,54.51,54.53,44755.0,46.1825,46.1994,46.174,46.1909,44755.0
2017-09-06 12:30:00,54.52,54.54,54.5,54.53,35278.0,46.1825,46.1994,46.1655,46.1909,35278.0
2017-09-06 12:35:00,54.53,54.53,54.48,54.5,53679.0,46.1909,46.1909,46.1486,46.1655,53679.0
2017-09-06 12:40:00,54.49,54.52,54.49,54.5,24739.0,46.157,46.1825,46.157,46.1655,24739.0
2017-09-06 12:45:00,54.49,54.53,54.49,54.53,25441.0,46.157,46.1909,46.157,46.1909,25441.0
2017-09-06 12:50:00,54.53,54.54,54.49,54.5,26615.0,46.1909,46.1994,46.157,46.1655,26615.0
2017-09-06 12:55:00,54.5,54.5,54.43,54.45,90812.0,46.1655,46.1655,46.1062,46.1232,90812.0
2017-09-06 13:00:00,54.46,54.48,54.44,54.45,43982.0,46.1316,46.1486,46.1147,46.1232,43982.0
2017-09-06 13:05:00,54.46,54.48,54.45,54.46,50696.0,46.1316,46.1486,46.1232,46.1316,50696.0
2017-09-06 13:10:00,54.46,54.52,54.46,54.49,134719.0,46.1316,46.1825,46.1316,46.157,134719.0
2017-09-06 13:15:00,54.49,54.49,54.45,54.47,109985.0,46.157,46.157,46.1232,46.1401,109985.0
2017-09-06 13:20:00,54.47,54.48,54.42,54.43,104461.0,46.1401,46.1486,46.0978,46.1062,104461.0
2017-09-06 13:25:00,54.44,54.46,54.43,54.45,63947.0,46.1147,46.1316,46.1062,46.1232,63947.0
2017-09-06 13:30:00,54.45,54.46,54.44,54.46,74255.0,46.1232,46.1316,46.1147,46.1316,74255.0
2017-09-06 13:35:00,54.45,54.46,54.4,54.44,131411.0,46.1232,46.1316,46.0808,46.1147,131411.0
2017-09-06 13:40:00,54.44,54.44,54.42,54.43,16279.0,46.1147,46.1147,46.0978,46.1062,16279.0
2017-09-06 13:45:00,54.43,54.43,54.41,54.41,14898.0,46.1062,46.1062,46.0893,46.0893,14898.0
2017-09-06 13:50:00,54.41,54.42,54.36,54.37,118561.0,46.0893,46.0978,46.0469,46.0554,118561.0
2017-09-06 13:55:00,54.36,54.37,54.26,54.29,295225.0,46.0469,46.0554,45.9622,45.9876,295225.0
2017-09-06 14:00:00,54.28,54.29,54.19,54.22,205447.0,45.9792,45.9876,45.9029,45.9283,205447.0
2017-09-06 14:05:00,54.23,54.3,54.23,54.27,52546.0,45.9368,45.9961,45.9368,45.9707,52546.0
2017-09-06 14:10:00,54.27,54.29,54.22,54.22,108639.0,45.9707,45.9876,45.9283,45.9283,108639.0
2017-09-06 14:15:00,54.23,54.26,54.22,54.25,49929.0,45.9368,45.9622,45.9283,45.9538,49929.0
2017-09-06 14:20:00,54.25,54.26,54.22,54.24,100060.0,45.9538,45.9622,45.9283,45.9453,100060.0
2017-09-06 14:25:00,54.23,54.24,54.21,54.22,104456.0,45.9368,45.9453,45.9199,45.9283,104456.0
2017-09-06 14:30:00,54.22,54.24,54.15,54.19,332898.0,45.9283,45.9453,45.869,45.9029,332898.0
2017-09-06 14:35:00,54.19,54.2,54.17,54.18,79330.0,45.9029,45.9114,45.886,45.8945,79330.0
2017-09-06 14:40:00,54.18,54.18,54.15,54.15,46304.0,45.8945,45.8945,45.869,45.869,46304.0
2017-09-06 14:45:00,54.16,54.16,54.15,54.15,33831.0,45.8775,45.8775,45.869,45.869,33831.0
2017-09-06 14:50:00,54.15,54.2,54.13,54.2,109912.0,45.869,45.9114,45.8521,45.9114,109912.0
2017-09-06 14:55:00,54.19,54.27,54.19,54.27,81246.0,45.9029,45.9707,45.9029,45.9707,81246.0
2017-09-06 15:00:00,54.27,54.29,54.25,54.28,107729.0,45.9707,45.9876,45.9538,45.9792,107729.0
2017-09-06 15:05:00,54.28,54.41,54.27,54.39,351799.0,45.9792,46.0893,45.9707,46.0723,351799.0
2017-09-06 15:10:00,54.39,54.4,54.3,54.3,88547.0,46.0723,46.0808,45.9961,45.9961,88547.0
2017-09-06 15:15:00,54.3,54.34,54.3,54.34,59578.0,45.9961,46.03,45.9961,46.03,59578.0
2017-09-06 15:20:00,54.34,54.36,54.32,54.32,89349.0,46.03,46.0469,46.013,46.013,89349.0
2017-09-06 15:25:00,54.32,54.35,54.3,54.32,442488.0,46.013,46.0385,45.9961,46.013,442488.0
2017-09-06 15:30:00,54.33,54.41,54.31,54.38,216755.0,46.0215,46.0893,46.0046,46.0639,216755.0
2017-09-06 15:35:00,54.38,54.38,54.34,54.34,103238.0,46.0639,46.0639,46.03,46.03,103238.0
2017-09-06 15:40:00,54.35,54.38,54.33,54.33,573705.0,46.0385,46.0639,46.0215,46.0215,573705.0
2017-09-06 15:45:00,54.33,54.34,54.3,54.3,169543.0,46.0215,46.03,45.9961,45.9961,169543.0
2017-09-06 15:50:00,54.3,54.35,54.29,54.34,374061.0,45.9961,46.0385,45.9876,46.03,374061.0
2017-09-06 15:55:00,54.34,54.34,54.29,54.3,575246.0,46.03,46.03,45.9876,45.9961,575246.0
2017-09-07 09:30:00,54.42,54.6,54.31,54.59,429639.0,46.0978,46.2502,46.0046,46.2418,429639.0
2017-09-07 09:35:00,54.6,54.68,54.42,54.42,150829.0,46.2502,46.318,46.0978,46.0978,150829.0
2017-09-07 09:40:00,54.42,54.43,54.25,54.28,145417.0,46.0978,46.1062,45.9538,45.9792,145417.0
2017-09-07 09:45:00,54.28,54.4,54.18,54.2,108497.0,45.9792,46.0808,45.8945,45.9114,108497.0
2017-09-07 09:50:00,54.2,54.27,54.18,54.26,57716.0,45.9114,45.9707,45.8945,45.9622,57716.0
2017-09-07 09:55:00,54.25,54.31,54.2,54.26,158457.0,45.9538,46.0046,45.9114,45.9622,158457.0
2017-09-07 10:00:00,54.25,54.26,54.17,54.18,91898.0,45.9538,45.9622,45.886,45.8945,91898.0
2017-09-07 10:05:00,54.17,54.23,54.16,54.2,121009.0,45.886,45.9368,45.8775,45.9114,121009.0
2017-09-07 10:10:00,54.21,54.21,54.13,54.13,90447.0,45.9199,45.9199,45.8521,45.8521,90447.0
2017-09-07 10:15:00,54.14,54.16,54.13,54.14,93527.0,45.8606,45.8775,45.8521,45.8606,93527.0
2017-09-07 10:20:00,54.13,54.22,54.13,54.17,114539.0,45.8521,45.9283,45.8521,45.886,114539.0
2017-09-07 10:25:00,54.16,54.21,54.16,54.18,60842.0,45.8775,45.9199,45.8775,45.8945,60842.0
2017-09-07 10:30:00,54.18,54.19,54.15,54.15,137239.0,45.8945,45.9029,45.869,45.869,137239.0
2017-09-07 10:35:00,54.16,54.2,54.15,54.2,152763.0,45.8775,45.9114,45.869,45.9114,152763.0
2017-09-07 10:40:00,54.2,54.22,54.16,54.16,68109.0,45.9114,45.9283,45.8775,45.8775,68109.0
2017-09-07 10:45:00,54.17,54.21,54.13,54.14,113322.0,45.886,45.9199,45.8521,45.8606,113322.0
2017-09-07 10:50:00,54.14,54.15,53.88,53.89,388334.0,45.8606,45.869,45.6403,45.6488,388334.0
2017-09-07 10:55:00,53.9,54.0,53.88,53.99,125823.0,45.6573,45.742,45.6403,45.7335,125823.0
2017-09-07 11:00:00,54.0,54.05,53.75,53.87,204606.0,45.742,45.7843,45.5302,45.6319,204606.0
2017-09-07 11:05:00,53.87,53.91,53.84,53.89,89110.0,45.6319,45.6657,45.6065,45.6488,89110.0
2017-09-07 11:10:00,53.88,53.93,53.87,53.91,91757.0,45.6403,45.6827,45.6319,45.6657,91757.0
2017-09-07 11:15:00,53.91,54.01,53.89,54.01,130442.0,45.6657,45.7505,45.6488,45.7505,130442.0
2017-09-07 11:20:00,54.02,54.03,53.95,53.95,88872.0,45.7589,45.7674,45.6996,45.6996,88872.0
2017-09-07 11:25:00,53.95,53.96,53.9,53.93,91922.0,45.6996,45.7081,45.6573,45.6827,91922.0
2017-09-07 11:30:00,53.92,53.96,53.89,53.94,74303.0,45.6742,45.7081,45.6488,45.6912,74303.0
2017-09-07 11:35:00,53.94,53.97,53.92,53.93,49092.0,45.6912,45.7166,45.6742,45.6827,49092.0
2017-09-07 11:40:00,53.93,53.93,53.88,53.88,44977.0,45.6827,45.6827,45.6403,45.6403,44977.0
2017-09-07 11:45:00,53.88,53.89,53.81,53.82,83443.0,45.6403,45.6488,45.581,45.5895,83443.0
2017-09-07 11:50:00,53.82,53.84,53.73,53.74,139724.0,45.5895,45.6065,45.5133,45.5217,139724.0
2017-09-07 11:55:00,53.74,53.75,53.68,53.71,105352.0,45.5217,45.5302,45.4709,45.4963,105352.0
2017-09-07 12:00:00,53.72,53.73,53.53,53.55,861624.0,45.5048,45.5133,45.3439,45.3608,861624.0
2017-09-07 12:05:00,53.55,53.59,53.53,53.56,130793.0,45.3608,45.3947,45.3439,45.3693,130793.0
2017-09-07 12:10:00,53.56,53.58,53.5,53.51,208090.0,45.3693,45.3862,45.3184,45.3269,208090.0
2017-09-07 12:15:00,53.51,53.52,53.48,53.52,157971.0,45.3269,45.3354,45.3015,45.3354,157971.0
2017-09-07 12:20:00,53.52,53.53,53.51,53.53,47898.0,45.3354,45.3439,45.3269,45.3439,47898.0
2017-09-07 12:25:00,53.52,53.55,53.36,53.41,254687.0,45.3354,45.3608,45.1999,45.2422,254687.0
2017-09-07 12:30:00,53.41,53.44,53.38,53.44,173529.0,45.2422,45.2676,45.2168,45.2676,173529.0
2017-09-07 12:35:00,53.44,53.47,53.39,53.4,142968.0,45.2676,45.293,45.2253,45.2337,142968.0
2017-09-07 12:40:00,53.41,53.48,53.4,53.45,85820.0,45.2422,45.3015,45.2337,45.2761,85820.0
2017-09-07 12:45:00,53.45,53.51,53.44,53.48,63185.0,45.2761,45.3269,45.2676,45.3015,63185.0
2017-09-07 12:50:00,53.48,53.51,53.47,53.5,64637.0,45.3015,45.3269,45.293,45.3184,64637.0
2017-09-07 12:55:00,53.51,53.53,53.46,53.47,104821.0,45.3269,45.3439,45.2846,45.293,104821.0
2017-09-07 13:00:00,53.47,53.47,53.45,53.46,91770.0,45.293,45.293,45.2761,45.2846,91770.0
2017-09-07 13:05:00,53.46,53.46,53.41,53.44,123285.0,45.2846,45.2846,45.2422,45.2676,123285.0
2017-09-07 13:10:00,53.44,53.46,53.41,53.46,103820.0,45.2676,45.2846,45.2422,45.2846,103820.0
2017-09-07 13:15:00,53.45,53.46,53.42,53.43,55366.0,45.2761,45.2846,45.2507,45.2592,55366.0
2017-09-07 13:20:00,53.44,53.44,53.37,53.38,84916.0,45.2676,45.2676,45.2083,45.2168,84916.0
2017-09-07 13:25:00,53.39,53.4,53.38,53.39,45394.0,45.2253,45.2337,45.2168,45.2253,45394.0
2017-09-07 13:30:00,53.39,53.39,53.32,53.33,139303.0,45.2253,45.2253,45.166,45.1744,139303.0
2017-09-07 13:35:00,53.34,53.38,53.32,53.36,121926.0,45.1829,45.2168,45.166,45.1999,121926.0
2017-09-07 13:40:00,53.37,53.37,53.36,53.36,38659.0,45.2083,45.2083,45.1999,45.1999,38659.0
2017-09-07 13:45:00,53.37,53.37,53.33,53.37,90253.0,45.2083,45.2083,45.1744,45.2083,90253.0
2017-09-07 13:50:00,53.37,53.37,53.36,53.37,69545.0,45.2083,45.2083,45.1999,45.2083,69545.0
2017-09-07 13:55:00,53.37,53.37,53.34,53.37,78257.0,45.2083,45.2083,45.1829,45.2083,78257.0
2017-09-07 14:00:00,53.37,53.42,53.34,53.38,117469.0,45.2083,45.2507,45.1829,45.2168,117469.0
2017-09-07 14:05:00,53.39,53.4,53.38,53.39,60767.0,45.2253,45.2337,45.2168,45.2253,60767.0
2017-09-07 14:10:00,53.39,53.41,53.38,53.4,106327.0,45.2253,45.2422,45.2168,45.2337,106327.0
2017-09-07 14:15:00,53.4,53.41,53.39,53.41,79800.0,45.2337,45.2422,45.2253,45.2422,79800.0
2017-09-07 14:20:00,53.41,53.45,53.37,53.39,157373.0,45.2422,45.2761,45.2083,45.2253,157373.0
2017-09-07 14:25:00,53.39,53.39,53.35,53.37,103531.0,45.2253,45.2253,45.1914,45.2083,103531.0
2017-09-07 14:30:00,53.36,53.37,53.3,53.3,127575.0,45.1999,45.2083,45.149,45.149,127575.0
2017-09-07 14:35:00,53.3,53.34,53.3,53.32,126655.0,45.149,45.1829,45.149,45.166,126655.0
2017-09-07 14:40:00,53.33,53.33,53.31,53.31,77059.0,45.1744,45.1744,45.1575,45.1575,77059.0
2017-09-07 14:45:00,53.32,53.32,53.28,53.29,153803.0,45.166,45.166,45.1321,45.1406,153803.0
2017-09-07 14:50:00,53.29,53.29,53.25,53.29,152943.0,45.1406,45.1406,45.1067,45.1406,152943.0
2017-09-07 14:55:00,53.29,53.31,53.27,53.3,119801.0,45.1406,45.1575,45.1236,45.149,119801.0
2017-09-07 15:00:00,53.31,53.34,53.3,53.34,89016.0,45.1575,45.1829,45.149,45.1829,89016.0
2017-09-07 15:05:00,53.34,53.47,53.33,53.46,168119.0,45.1829,45.293,45.1744,45.2846,168119.0
2017-09-07 15:10:00,53.46,53.47,53.4,53.43,184679.0,45.2846,45.293,45.2337,45.2592,184679.0
2017-09-07 15:15:00,53.44,53.45,53.43,53.44,82630.0,45.2676,45.2761,45.2592,45.2676,82630.0
2017-09-07 15:20:00,53.44,53.44,53.41,53.43,141621.0,45.2676,45.2676,45.2422,45.2592,141621.0
2017-09-07 15:25:00,53.43,53.46,53.42,53.45,115173.0,45.2592,45.2846,45.2507,45.2761,115173.0
2017-09-07 15:30:00,53.45,53.49,53.44,53.48,221724.0,45.2761,45.31,45.2676,45.3015,221724.0
2017-09-07 15:35:00,53.48,53.6,53.47,53.59,311828.0,45.3015,45.4032,45.293,45.3947,311828.0
2017-09-07 15:40:00,53.59,53.6,53.57,53.58,231233.0,45.3947,45.4032,45.3777,45.3862,231233.0
2017-09-07 15:45:00,53.57,53.58,53.49,53.53,380050.0,45.3777,45.3862,45.31,45.3439,380050.0
2017-09-07 15:50:00,53.53,53.56,53.48,53.49,447465.0,45.3439,45.3693,45.3015,45.31,447465.0
2017-09-07 15:55:00,53.48,53.5,53.45,53.47,648989.0,45.3015,45.3184,45.2761,45.293,648989.0
2017-09-08 09:30:00,53.39,53.58,53.13,53.29,246758.0,45.2253,45.3862,45.005,45.1406,246758.0
2017-09-08 09:35:00,53.28,53.32,53.18,53.23,143013.0,45.1321,45.166,45.0474,45.0897,143013.0
2017-09-08 09:40:00,53.22,53.27,53.11,53.25,136800.0,45.0813,45.1236,44.9881,45.1067,136800.0
2017-09-08 09:45:00,53.24,53.25,53.05,53.08,146803.0,45.0982,45.1067,44.9373,44.9627,146803.0
2017-09-08 09:50:00,53.08,53.18,53.07,53.17,131085.0,44.9627,45.0474,44.9542,45.0389,131085.0
2017-09-08 09:55:00,53.18,53.25,53.15,53.25,118733.0,45.0474,45.1067,45.022,45.1067,118733.0
2017-09-08 10:00:00,53.25,53.34,53.24,53.33,81260.0,45.1067,45.1829,45.0982,45.1744,81260.0
2017-09-08 10:05:00,53.33,53.36,53.3,53.33,104349.0,45.1744,45.1999,45.149,45.1744,104349.0
2017-09-08 10:10:00,53.33,53.34,53.29,53.29,82700.0,45.1744,45.1829,45.1406,45.1406,82700.0
2017-09-08 10:15:00,53.29,53.43,53.29,53.4,107030.0,45.1406,45.2592,45.1406,45.2337,107030.0
2017-09-08 10:20:00,53.41,53.46,53.39,53.45,54725.0,45.2422,45.2846,45.2253,45.2761,54725.0
2017-09-08 10:25:00,53.45,53.46,53.41,53.41,86008.0,45.2761,45.2846,45.2422,45.2422,86008.0
2017-09-08 10:30:00,53.42,53.46,53.39,53.45,98262.0,45.2507,45.2846,45.2253,45.2761,98262.0
2017-09-08 10:35:00,53.46,53.5,53.44,53.45,54767.0,45.2846,45.3184,45.2676,45.2761,54767.0
2017-09-08 10:40:00,53.45,53.45,53.38,53.42,64820.0,45.2761,45.2761,45.2168,45.2507,64820.0
2017-09-08 10:45:00,53.41,53.5,53.41,53.47,46760.0,45.2422,45.3184,45.2422,45.293,46760.0
2017-09-08 10:50:00,53.46,53.47,53.43,53.44,101037.0,45.2846,45.293,45.2592,45.2676,101037.0
2017-09-08 10:55:00,53.44,53.45,53.42,53.43,66681.0,45.2676,45.2761,45.2507,45.2592,66681.0
2017-09-08 11:00:00,53.44,53.54,53.43,53.54,72362.0,45.2676,45.3523,45.2592,45.3523,72362.0
2017-09-08 11:05:00,53.54,53.56,53.5,53.56,219467.0,45.3523,45.3693,45.3184,45.3693,219467.0
2017-09-08 11:10:00,53.56,53.59,53.55,53.59,40691.0,45.3693,45.3947,45.3608,45.3947,40691.0
2017-09-08 11:15:00,53.59,53.59,53.51,53.52,65624.0,45.3947,45.3947,45.3269,45.3354,65624.0
2017-09-08 11:20:00,53.51,53.53,53.49,53.52,42891.0,45.3269,45.3439,45.31,45.3354,42891.0
2017-09-08 11:25:00,53.53,53.59,53.52,53.55,63072.0,45.3439,45.3947,45.3354,45.3608,63072.0
2017-09-08 11:30:00,53.55,53.56,53.48,53.48,85127.0,45.3608,45.3693,45.3015,45.3015,85127.0
2017-09-08 11:35:00,53.48,53.53,53.48,53.52,36959.0,45.3015,45.3439,45.3015,45.3354,36959.0
2017-09-08 11:40:00,53.53,53.58,53.35,53.56,2036488.0,45.3439,45.3862,45.1914,45.3693,2036488.0
2017-09-08 11:45:00,53.56,53.71,53.56,53.7,114200.0,45.3693,45.4963,45.3693,45.4879,114200.0
2017-09-08 11:50:00,53.69,53.75,53.69,53.71,59324.0,45.4794,45.5302,45.4794,45.4963,59324.0
2017-09-08 11:55:00,53.7,53.74,53.65,53.68,105668.0,45.4879,45.5217,45.4455,45.4709,105668.0
2017-09-08 12:00:00,53.67,53.7,53.64,53.65,54082.0,45.4624,45.4879,45.437,45.4455,54082.0
2017-09-08 12:05:00,53.66,53.68,53.63,53.68,55293.0,45.454,45.4709,45.4286,45.4709,55293.0
2017-09-08 12:10:00,53.69,53.7,53.65,53.65,77679.0,45.4794,45.4879,45.4455,45.4455,77679.0
2017-09-08 12:15:00,53.66,53.69,53.64,53.68,76718.0,45.454,45.4794,45.437,45.4709,76718.0
2017-09-08 12:20:00,53.69,53.69,53.65,53.66,87716.0,45.4794,45.4794,45.4455,45.454,87716.0
2017-09-08 12:25:00,53.66,53.69,53.65,53.68,37572.0,45.454,45.4794,45.4455,45.4709,37572.0
2017-09-08 12:30:00,53.69,53.75,53.68,53.73,106876.0,45.4794,45.5302,45.4709,45.5133,106876.0
2017-09-08 12:35:00,53.73,53.73,53.69,53.69,38940.0,45.5133,45.5133,45.4794,45.4794,38940.0
2017-09-08 12:40:00,53.7,53.7,53.65,53.66,38529.0,45.4879,45.4879,45.4455,45.454,38529.0
2017-09-08 12:45:00,53.67,53.72,53.66,53.71,47592.0,45.4624,45.5048,45.454,45.4963,47592.0
2017-09-08 12:50:00,53.72,53.72,53.68,53.71,28217.0,45.5048,45.5048,45.4709,45.4963,28217.0
2017-09-08 12:55:00,53.71,53.74,53.7,53.7,32278.0,45.4963,45.5217,45.4879,45.4879,32278.0
2017-09-08 13:00:00,53.71,53.72,53.7,53.71,41669.0,45.4963,45.5048,45.4879,45.4963,41669.0
2017-09-08 13:05:00,53.7,53.77,53.69,53.77,56054.0,45.4879,45.5472,45.4794,45.5472,56054.0
2017-09-08 13:10:00,53.76,53.78,53.75,53.77,41496.0,45.5387,45.5556,45.5302,45.5472,41496.0
2017-09-08 13:15:00,53.76,53.77,53.72,53.74,33038.0,45.5387,45.5472,45.5048,45.5217,33038.0
2017-09-08 13:20:00,53.73,53.74,53.71,53.71,20584.0,45.5133,45.5217,45.4963,45.4963,20584.0
2017-09-08 13:25:00,53.72,53.72,53.67,53.68,31988.0,45.5048,45.5048,45.4624,45.4709,31988.0
2017-09-08 13:30:00,53.68,53.7,53.64,53.64,73100.0,45.4709,45.4879,45.437,45.437,73100.0
2017-09-08 13:35:00,53.65,53.65,53.61,53.64,36593.0,45.4455,45.4455,45.4116,45.437,36593.0
2017-09-08 13:40:00,53.64,53.66,53.64,53.65,67564.0,45.437,45.454,45.437,45.4455,67564.0
2017-09-08 13:45:00,53.65,53.66,53.61,53.63,49984.0,45.4455,45.454,45.4116,45.4286,49984.0
2017-09-08 13:50:00,53.62,53.63,53.6,53.61,35720.0,45.4201,45.4286,45.4032,45.4116,35720.0
2017-09-08 13:55:00,53.62,53.7,53.61,53.7,51349.0,45.4201,45.4879,45.4116,45.4879,51349.0
2017-09-08 14:00:00,53.7,53.71,53.66,53.66,40304.0,45.4879,45.4963,45.454,45.454,40304.0
2017-09-08 14:05:00,53.66,53.67,53.64,53.64,25568.0,45.454,45.4624,45.437,45.437,25568.0
2017-09-08 14:10:00,53.65,53.66,53.63,53.66,56154.0,45.4455,45.454,45.4286,45.454,56154.0
2017-09-08 14:15:00,53.66,53.66,53.62,53.62,23021.0,45.454,45.454,45.4201,45.4201,23021.0
2017-09-08 14:20:00,53.62,53.66,53.6,53.6,79831.0,45.4201,45.454,45.4032,45.4032,79831.0
2017-09-08 14:25:00,53.6,53.61,53.53,53.55,169884.0,45.4032,45.4116,45.3439,45.3608,169884.0
2017-09-08 14:30:00,53.55,53.59,53.55,53.58,35538.0,45.3608,45.3947,45.3608,45.3862,35538.0
2017-09-08 14:35:00,53.59,53.6,53.58,53.58,51062.0,45.3947,45.4032,45.3862,45.3862,51062.0
2017-09-08 14:40:00,53.58,53.59,53.56,53.58,47919.0,45.3862,45.3947,45.3693,45.3862,47919.0
2017-09-08 14:45:00,53.58,53.63,53.58,53.61,75870.0,45.3862,45.4286,45.3862,45.4116,75870.0
2017-09-08 14:50:00,53.61,53.64,53.6,53.61,39323.0,45.4116,45.437,45.4032,45.4116,39323.0
2017-09-08 14:55:00,53.6,53.67,53.59,53.67,39646.0,45.4032,45.4624,45.3947,45.4624,39646.0
2017-09-08 15:00:00,53.66,53.69,53.63,53.68,59780.0,45.454,45.4794,45.4286,45.4709,59780.0
2017-09-08 15:05:00,53.68,53.7,53.58,53.69,811548.0,45.4709,45.4879,45.3862,45.4794,811548.0
2017-09-08 15:10:00,53.69,53.7,53.64,53.65,104580.0,45.4794,45.4879,45.437,45.4455,104580.0
2017-09-08 15:15:00,53.65,53.66,53.6,53.6,76998.0,45.4455,45.454,45.4032,45.4032,76998.0
2017-09-08 15:20:00,53.6,53.61,53.57,53.58,64589.0,45.4032,45.4116,45.3777,45.3862,64589.0
2017-09-08 15:25:00,53.59,53.59,53.54,53.56,63299.0,45.3947,45.3947,45.3523,45.3693,63299.0
2017-09-08 15:30:00,53.56,53.56,53.53,53.55,62521.0,45.3693,45.3693,45.3439,45.3608,62521.0
2017-09-08 15:35:00,53.55,53.55,53.51,53.52,97836.0,45.3608,45.3608,45.3269,45.3354,97836.0
2017-09-08 15:40:00,53.52,53.55,53.51,53.55,57588.0,45.3354,45.3608,45.3269,45.3608,57588.0
2017-09-08 15:45:00,53.55,53.57,53.53,53.54,96613.0,45.3608,45.3777,45.3439,45.3523,96613.0
2017-09-08 15:50:00,53.54,53.54,53.42,53.43,270485.0,45.3523,45.3523,45.2507,45.2592,270485.0
2017-09-08 15:55:00,53.43,53.51,53.42,53.5,524582.0,45.2592,45.3269,45.2507,45.3184,524582.0
2017-09-11 09:30:00,53.76,54.05,53.7,54.05,252827.0,45.5387,45.7843,45.4879,45.7843,252827.0
2017-09-11 09:35:00,54.06,54.1,53.96,54.01,125957.0,45.7928,45.8267,45.7081,45.7505,125957.0
2017-09-11 09:40:00,54.02,54.13,53.99,54.07,359125.0,45.7589,45.8521,45.7335,45.8013,359125.0
2017-09-11 09:45:00,54.06,54.08,53.97,53.98,110317.0,45.7928,45.8097,45.7166,45.725,110317.0
2017-09-11 09:50:00,53.97,54.0,53.93,53.93,178811.0,45.7166,45.742,45.6827,45.6827,178811.0
2017-09-11 09:55:00,53.94,53.97,53.87,53.88,69860.0,45.6912,45.7166,45.6319,45.6403,69860.0
2017-09-11 10:00:00,53.88,53.93,53.82,53.84,92440.0,45.6403,45.6827,45.5895,45.6065,92440.0
2017-09-11 10:05:00,53.85,53.89,53.82,53.82,67351.0,45.6149,45.6488,45.5895,45.5895,67351.0
2017-09-11 10:10:00,53.84,53.88,53.83,53.88,76895.0,45.6065,45.6403,45.598,45.6403,76895.0
2017-09-11 10:15:00,53.89,53.93,53.87,53.88,48518.0,45.6488,45.6827,45.6319,45.6403,48518.0
2017-09-11 10:20:00,53.88,53.91,53.81,53.81,108591.0,45.6403,45.6657,45.581,45.581,108591.0
2017-09-11 10:25:00,53.82,53.85,53.81,53.82,83193.0,45.5895,45.6149,45.581,45.5895,83193.0
2017-09-11 10:30:00,53.82,53.89,53.81,53.89,61411.0,45.5895,45.6488,45.581,45.6488,61411.0
2017-09-11 10:35:00,53.89,53.89,53.83,53.84,61128.0,45.6488,45.6488,45.598,45.6065,61128.0
2017-09-11 10:40:00,53.85,53.85,53.78,53.81,69172.0,45.6149,45.6149,45.5556,45.581,69172.0
2017-09-11 10:45:00,53.81,53.82,53.77,53.79,58549.0,45.581,45.5895,45.5472,45.5641,58549.0
2017-09-11 10:50:00,53.78,53.84,53.78,53.8,100860.0,45.5556,45.6065,45.5556,45.5726,100860.0
2017-09-11 10:55:00,53.8,53.82,53.73,53.75,154176.0,45.5726,45.5895,45.5133,45.5302,154176.0
2017-09-11 11:00:00,53.75,53.76,53.61,53.62,69956.0,45.5302,45.5387,45.4116,45.4201,69956.0
2017-09-11 11:05:00,53.62,53.73,53.61,53.72,80378.0,45.4201,45.5133,45.4116,45.5048,80378.0
2017-09-11 11:10:00,53.73,53.74,53.7,53.73,100307.0,45.5133,45.5217,45.4879,45.5133,100307.0
2017-09-11 11:15:00,53.73,53.79,53.71,53.79,62377.0,45.5133,45.5641,45.4963,45.5641,62377.0
2017-09-11 11:20:00,53.79,53.8,53.7,53.72,68655.0,45.5641,45.5726,45.4879,45.5048,68655.0
2017-09-11 11:25:00,53.72,53.75,53.71,53.73,36601.0,45.5048,45.5302,45.4963,45.5133,36601.0
2017-09-11 11:30:00,53.74,53.82,53.73,53.81,41945.0,45.5217,45.5895,45.5133,45.581,41945.0
2017-09-11 11:35:00,53.82,53.85,53.79,53.84,70090.0,45.5895,45.6149,45.5641,45.6065,70090.0
2017-09-11 11:40:00,53.84,53.85,53.8,53.8,52385.0,45.6065,45.6149,45.5726,45.5726,52385.0
2017-09-11 11:45:00,53.81,53.81,53.78,53.8,47615.0,45.581,45.581,45.5556,45.5726,47615.0
2017-09-11 11:50:00,53.81,53.81,53.76,53.77,38467.0,45.581,45.581,45.5387,45.5472,38467.0
2017-09-11 11:55:00,53.77,53.86,53.76,53.81,72111.0,45.5472,45.6234,45.5387,45.581,72111.0
2017-09-11 12:00:00,53.82,53.84,53.81,53.83,53094.0,45.5895,45.6065,45.581,45.598,53094.0
2017-09-11 12:05:00,53.83,53.85,53.82,53.84,32381.0,45.598,45.6149,45.5895,45.6065,32381.0
2017-09-11 12:10:00,53.85,53.85,53.82,53.82,36502.0,45.6149,45.6149,45.5895,45.5895,36502.0
2017-09-11 12:15:00,53.82,53.83,53.81,53.81,63162.0,45.5895,45.598,45.581,45.581,63162.0
2017-09-11 12:20:00,53.81,53.87,53.81,53.87,90740.0,45.581,45.6319,45.581,45.6319,90740.0
2017-09-11 12:25:00,53.88,53.9,53.86,53.86,64811.0,45.6403,45.6573,45.6234,45.6234,64811.0
2017-09-11 12:30:00,53.87,53.88,53.86,53.87,35869.0,45.6319,45.6403,45.6234,45.6319,35869.0
2017-09-11 12:35:00,53.88,53.9,53.85,53.89,49483.0,45.6403,45.6573,45.6149,45.6488,49483.0
2017-09-11 12:40:00,53.89,53.94,53.89,53.93,172650.0,45.6488,45.6912,45.6488,45.6827,172650.0
2017-09-11 12:45:00,53.94,53.94,53.91,53.93,34582.0,45.6912,45.6912,45.6657,45.6827,34582.0
2017-09-11 12:50:00,53.94,53.95,53.92,53.94,43042.0,45.6912,45.6996,45.6742,45.6912,43042.0
2017-09-11 12:55:00,53.94,53.95,53.91,53.93,38124.0,45.6912,45.6996,45.6657,45.6827,38124.0
2017-09-11 13:00:00,53.94,53.94,53.92,53.93,47329.0,45.6912,45.6912,45.6742,45.6827,47329.0
2017-09-11 13:05:00,53.93,53.93,53.83,53.83,89163.0,45.6827,45.6827,45.598,45.598,89163.0
2017-09-11 13:10:00,53.84,53.89,53.84,53.88,35440.0,45.6065,45.6488,45.6065,45.6403,35440.0
2017-09-11 13:15:00,53.88,53.88,53.85,53.87,28544.0,45.6403,45.6403,45.6149,45.6319,28544.0
2017-09-11 13:20:00,53.86,53.89,53.86,53.89,37880.0,45.6234,45.6488,45.6234,45.6488,37880.0
2017-09-11 13:25:00,53.89,53.92,53.88,53.9,62204.0,45.6488,45.6742,45.6403,45.6573,62204.0
2017-09-11 13:30:00,53.91,53.91,53.88,53.89,67813.0,45.6657,45.6657,45.6403,45.6488,67813.0
2017-09-11 13:35:00,53.89,53.9,53.87,53.89,50229.0,45.6488,45.6573,45.6319,45.6488,50229.0
2017-09-11 13:40:00,53.9,53.91,53.89,53.91,53058.0,45.6573,45.6657,45.6488,45.6657,53058.0
2017-09-11 13:45:00,53.9,53.91,53.88,53.9,37560.0,45.6573,45.6657,45.6403,45.6573,37560.0
2017-09-11 13:50:00,53.91,53.91,53.9,53.9,30941.0,45.6657,45.6657,45.6573,45.6573,30941.0
2017-09-11 13:55:00,53.9,53.91,53.88,53.89,37372.0,45.6573,45.6657,45.6403,45.6488,37372.0
2017-09-11 14:00:00,53.88,53.89,53.88,53.88,19859.0,45.6403,45.6488,45.6403,45.6403,19859.0
2017-09-11 14:05:00,53.88,53.91,53.88,53.9,150295.0,45.6403,45.6657,45.6403,45.6573,150295.0
2017-09-11 14:10:00,53.91,53.94,53.9,53.93,108640.0,45.6657,45.6912,45.6573,45.6827,108640.0
2017-09-11 14:15:00,53.93,53.95,53.93,53.93,45329.0,45.6827,45.6996,45.6827,45.6827,45329.0
2017-09-11 14:20:00,53.94,53.94,53.92,53.92,63580.0,45.6912,45.6912,45.6742,45.6742,63580.0
2017-09-11 14:25:00,53.92,53.93,53.9,53.92,72676.0,45.6742,45.6827,45.6573,45.6742,72676.0
2017-09-11 14:30:00,53.92,53.98,53.92,53.96,84369.0,45.6742,45.725,45.6742,45.7081,84369.0
2017-09-11 14:35:00,53.96,53.98,53.95,53.96,58692.0,45.7081,45.725,45.6996,45.7081,58692.0
2017-09-11 14:40:00,53.96,53.97,53.93,53.94,103234.0,45.7081,45.7166,45.6827,45.6912,103234.0
2017-09-11 14:45:00,53.94,53.95,53.92,53.92,30587.0,45.6912,45.6996,45.6742,45.6742,30587.0
2017-09-11 14:50:00,53.93,53.96,53.92,53.92,74019.0,45.6827,45.7081,45.6742,45.6742,74019.0
2017-09-11 14:55:00,53.92,53.93,53.88,53.89,74836.0,45.6742,45.6827,45.6403,45.6488,74836.0
2017-09-11 15:00:00,53.9,53.93,53.89,53.92,66264.0,45.6573,45.6827,45.6488,45.6742,66264.0
2017-09-11 15:05:00,53.92,53.92,53.88,53.91,152586.0,45.6742,45.6742,45.6403,45.6657,152586.0
2017-09-11 15:10:00,53.91,53.96,53.9,53.94,160293.0,45.6657,45.7081,45.6573,45.6912,160293.0
2017-09-11 15:15:00,53.95,53.96,53.94,53.95,66928.0,45.6996,45.7081,45.6912,45.6996,66928.0
2017-09-11 15:20:00,53.96,53.96,53.94,53.96,53165.0,45.7081,45.7081,45.6912,45.7081,53165.0
2017-09-11 15:25:00,53.96,53.98,53.92,53.98,369806.0,45.7081,45.725,45.6742,45.725,369806.0
2017-09-11 15:30:00,53.98,54.03,53.9,54.0,955999.0,45.725,45.7674,45.6573,45.742,955999.0
2017-09-11 15:35:00,54.0,54.06,53.99,54.05,214409.0,45.742,45.7928,45.7335,45.7843,214409.0
2017-09-11 15:40:00,54.06,54.07,54.02,54.04,84182.0,45.7928,45.8013,45.7589,45.7759,84182.0
2017-09-11 15:45:00,54.04,54.05,54.0,54.02,89004.0,45.7759,45.7843,45.742,45.7589,89004.0
2017-09-11 15:50:00,54.02,54.03,53.95,54.0,222737.0,45.7589,45.7674,45.6996,45.742,222737.0
2017-09-11 15:55:00,53.99,54.03,53.98,54.02,426005.0,45.7335,45.7674,45.725,45.7589,426005.0
2017-09-12 09:30:00,53.97,54.01,53.68,53.74,346227.0,45.7166,45.7505,45.4709,45.5217,346227.0
2017-09-12 09:35:00,53.73,53.87,53.63,53.67,168272.0,45.5133,45.6319,45.4286,45.4624,168272.0
2017-09-12 09:40:00,53.66,53.74,53.59,53.6,172248.0,45.454,45.5217,45.3947,45.4032,172248.0
2017-09-12 09:45:00,53.59,53.62,53.5,53.54,208822.0,45.3947,45.4201,45.3184,45.3523,208822.0
2017-09-12 09:50:00,53.54,53.65,53.51,53.6,123153.0,45.3523,45.4455,45.3269,45.4032,123153.0
2017-09-12 09:55:00,53.61,53.64,53.6,53.64,76884.0,45.4116,45.437,45.4032,45.437,76884.0
2017-09-12 10:00:00,53.64,53.66,53.62,53.64,115494.0,45.437,45.454,45.4201,45.437,115494.0
2017-09-12 10:05:00,53.64,53.66,53.59,53.66,83794.0,45.437,45.454,45.3947,45.454,83794.0
2017-09-12 10:10:00,53.66,53.75,53.65,53.74,89801.0,45.454,45.5302,45.4455,45.5217,89801.0
2017-09-12 10:15:00,53.75,53.82,53.72,53.82,117557.0,45.5302,45.5895,45.5048,45.5895,117557.0
2017-09-12 10:20:00,53.82,53.88,53.81,53.83,83625.0,45.5895,45.6403,45.581,45.598,83625.0
2017-09-12 10:25:00,53.82,53.94,53.81,53.93,122072.0,45.5895,45.6912,45.581,45.6827,122072.0
2017-09-12 10:30:00,53.92,53.94,53.88,53.93,68284.0,45.6742,45.6912,45.6403,45.6827,68284.0
2017-09-12 10:35:00,53.93,54.0,53.92,53.96,131971.0,45.6827,45.742,45.6742,45.7081,131971.0
2017-09-12 10:40:00,53.95,54.0,53.95,53.98,49516.0,45.6996,45.742,45.6996,45.725,49516.0
2017-09-12 10:45:00,53.98,53.99,53.93,53.98,93134.0,45.725,45.7335,45.6827,45.725,93134.0
2017-09-12 10:50:00,53.98,53.98,53.92,53.94,120983.0,45.725,45.725,45.6742,45.6912,120983.0
2017-09-12 10:55:00,53.94,53.96,53.92,53.93,75213.0,45.6912,45.7081,45.6742,45.6827,75213.0
2017-09-12 11:00:00,53.93,53.94,53.91,53.94,46506.0,45.6827,45.6912,45.6657,45.6912,46506.0
2017-09-12 11:05:00,53.94,53.95,53.9,53.95,52935.0,45.6912,45.6996,45.6573,45.6996,52935.0
2017-09-12 11:10:00,53.95,53.96,53.92,53.96,84520.0,45.6996,45.7081,45.6742,45.7081,84520.0
2017-09-12 11:15:00,53.96,54.0,53.94,53.99,83480.0,45.7081,45.742,45.6912,45.7335,83480.0
2017-09-12 11:20:00,53.98,54.03,53.97,54.02,104041.0,45.725,45.7674,45.7166,45.7589,104041.0
2017-09-12 11:25:00,54.02,54.05,54.0,54.03,31059.0,45.7589,45.7843,45.742,45.7674,31059.0
2017-09-12 11:30:00,54.03,54.04,54.0,54.02,52225.0,45.7674,45.7759,45.742,45.7589,52225.0
2017-09-12 11:35:00,54.02,54.03,53.96,53.97,245535.0,45.7589,45.7674,45.7081,45.7166,245535.0
2017-09-12 11:40:00,53.97,53.98,53.84,53.84,136617.0,45.7166,45.725,45.6065,45.6065,136617.0
2017-09-12 11:45:00,53.85,53.85,53.77,53.78,87956.0,45.6149,45.6149,45.5472,45.5556,87956.0
2017-09-12 11:50:00,53.77,53.78,53.71,53.77,244357.0,45.5472,45.5556,45.4963,45.5472,244357.0
2017-09-12 11:55:00,53.76,53.83,53.76,53.81,35564.0,45.5387,45.598,45.5387,45.581,35564.0
2017-09-12 12:00:00,53.82,53.89,53.81,53.85,47555.0,45.5895,45.6488,45.581,45.6149,47555.0
2017-09-12 12:05:00,53.85,53.89,53.82,53.87,38564.0,45.6149,45.6488,45.5895,45.6319,38564.0
2017-09-12 12:10:00,53.87,53.93,53.87,53.91,36182.0,45.6319,45.6827,45.6319,45.6657,36182.0
2017-09-12 12:15:00,53.91,53.93,53.87,53.91,50215.0,45.6657,45.6827,45.6319,45.6657,50215.0
2017-09-12 12:20:00,53.91,53.93,53.9,53.91,21090.0,45.6657,45.6827,45.6573,45.6657,21090.0
2017-09-12 12:25:00,53.91,53.95,53.91,53.91,43160.0,45.6657,45.6996,45.6657,45.6657,43160.0
2017-09-12 12:30:00,53.91,53.93,53.89,53.89,48369.0,45.6657,45.6827,45.6488,45.6488,48369.0
2017-09-12 12:35:00,53.89,53.89,53.85,53.89,26375.0,45.6488,45.6488,45.6149,45.6488,26375.0
2017-09-12 12:40:00,53.89,53.89,53.84,53.85,36620.0,45.6488,45.6488,45.6065,45.6149,36620.0
2017-09-12 12:45:00,53.85,53.85,53.79,53.79,57791.0,45.6149,45.6149,45.5641,45.5641,57791.0
2017-09-12 12:50:00,53.8,53.81,53.74,53.75,55636.0,45.5726,45.581,45.5217,45.5302,55636.0
2017-09-12 12:55:00,53.74,53.76,53.71,53.71,38479.0,45.5217,45.5387,45.4963,45.4963,38479.0
2017-09-12 13:00:00,53.71,53.73,53.68,53.68,36831.0,45.4963,45.5133,45.4709,45.4709,36831.0
2017-09-12 13:05:00,53.67,53.68,53.65,53.66,54256.0,45.4624,45.4709,45.4455,45.454,54256.0
2017-09-12 13:10:00,53.66,53.67,53.63,53.65,42790.0,45.454,45.4624,45.4286,45.4455,42790.0
2017-09-12 13:15:00,53.65,53.68,53.65,53.67,33672.0,45.4455,45.4709,45.4455,45.4624,33672.0
2017-09-12 13:20:00,53.68,53.73,53.67,53.7,77606.0,45.4709,45.5133,45.4624,45.4879,77606.0
2017-09-12 13:25:00,53.7,53.75,53.7,53.73,55599.0,45.4879,45.5302,45.4879,45.5133,55599.0
2017-09-12 13:30:00,53.72,53.72,53.68,53.69,109006.0,45.5048,45.5048,45.4709,45.4794,109006.0
2017-09-12 13:35:00,53.7,53.7,53.64,53.66,46797.0,45.4879,45.4879,45.437,45.454,46797.0
2017-09-12 13:40:00,53.66,53.67,53.62,53.63,57585.0,45.454,45.4624,45.4201,45.4286,57585.0
2017-09-12 13:45:00,53.62,53.64,53.57,53.62,348486.0,45.4201,45.437,45.3777,45.4201,348486.0
2017-09-12 13:50:00,53.62,53.63,53.59,53.59,37419.0,45.4201,45.4286,45.3947,45.3947,37419.0
2017-09-12 13:55:00,53.59,53.59,53.45,53.5,483984.0,45.3947,45.3947,45.2761,45.3184,483984.0
2017-09-12 14:00:00,53.49,53.5,53.38,53.4,219988.0,45.31,45.3184,45.2168,45.2337,219988.0
2017-09-12 14:05:00,53.4,53.45,53.39,53.45,68592.0,45.2337,45.2761,45.2253,45.2761,68592.0
2017-09-12 14:10:00,53.45,53.48,53.44,53.47,64398.0,45.2761,45.3015,45.2676,45.293,64398.0
2017-09-12 14:15:00,53.47,53.47,53.39,53.41,93867.0,45.293,45.293,45.2253,45.2422,93867.0
2017-09-12 14:20:00,53.41,53.46,53.39,53.44,49727.0,45.2422,45.2846,45.2253,45.2676,49727.0
2017-09-12 14:25:00,53.44,53.44,53.33,53.37,177733.0,45.2676,45.2676,45.1744,45.2083,177733.0
2017-09-12 14:30:00,53.37,53.42,53.34,53.35,134444.0,45.2083,45.2507,45.1829,45.1914,134444.0
2017-09-12 14:35:00,53.35,53.46,53.34,53.43,128279.0,45.1914,45.2846,45.1829,45.2592,128279.0
2017-09-12 14:40:00,53.43,53.45,53.39,53.39,72272.0,45.2592,45.2761,45.2253,45.2253,72272.0
2017-09-12 14:45:00,53.39,53.41,53.38,53.39,41230.0,45.2253,45.2422,45.2168,45.2253,41230.0
2017-09-12 14:50:00,53.38,53.4,53.38,53.4,52262.0,45.2168,45.2337,45.2168,45.2337,52262.0
2017-09-12 14:55:00,53.4,53.45,53.39,53.45,86742.0,45.2337,45.2761,45.2253,45.2761,86742.0
2017-09-12 15:00:00,53.45,53.5,53.44,53.48,76830.0,45.2761,45.3184,45.2676,45.3015,76830.0
2017-09-12 15:05:00,53.48,53.51,53.47,53.5,68601.0,45.3015,45.3269,45.293,45.3184,68601.0
2017-09-12 15:10:00,53.5,53.52,53.48,53.5,84723.0,45.3184,45.3354,45.3015,45.3184,84723.0
2017-09-12 15:15:00,53.49,53.5,53.46,53.47,87405.0,45.31,45.3184,45.2846,45.293,87405.0
2017-09-12 15:20:00,53.47,53.48,53.46,53.47,81954.0,45.293,45.3015,45.2846,45.293,81954.0
2017-09-12 15:25:00,53.47,53.48,53.44,53.45,119529.0,45.293,45.3015,45.2676,45.2761,119529.0
2017-09-12 15:30:00,53.46,53.47,53.45,53.47,138021.0,45.2846,45.293,45.2761,45.293,138021.0
2017-09-12 15:35:00,53.47,53.5,53.45,53.48,149618.0,45.293,45.3184,45.2761,45.3015,149618.0
2017-09-12 15:40:00,53.48,53.49,53.4,53.44,197415.0,45.3015,45.31,45.2337,45.2676,197415.0
2017-09-12 15:45:00,53.43,53.44,53.42,53.44,162010.0,45.2592,45.2676,45.2507,45.2676,162010.0
2017-09-12 15:50:00,53.44,53.5,53.43,53.46,333335.0,45.2676,45.3184,45.2592,45.2846,333335.0
2017-09-12 15:55:00,53.46,53.55,53.46,53.54,709132.0,45.2846,45.3608,45.2846,45.3523,709132.0
2017-09-13 09:30:00,53.54,53.85,53.53,53.75,288652.0,45.3523,45.6149,45.3439,45.5302,288652.0
2017-09-13 09:35:00,53.75,53.87,53.71,53.74,77493.0,45.5302,45.6319,45.4963,45.5217,77493.0
2017-09-13 09:40:00,53.75,53.78,53.72,53.76,131980.0,45.5302,45.5556,45.5048,45.5387,131980.0
2017-09-13 09:45:00,53.75,53.85,53.73,53.85,108293.0,45.5302,45.6149,45.5133,45.6149,108293.0
2017-09-13 09:50:00,53.85,53.87,53.78,53.87,117000.0,45.6149,45.6319,45.5556,45.6319,117000.0
2017-09-13 09:55:00,53.87,53.94,53.85,53.91,167473.0,45.6319,45.6912,45.6149,45.6657,167473.0
2017-09-13 10:00:00,53.91,54.0,53.82,54.0,215309.0,45.6657,45.742,45.5895,45.742,215309.0
2017-09-13 10:05:00,54.0,54.16,53.99,54.13,131464.0,45.742,45.8775,45.7335,45.8521,131464.0
2017-09-13 10:10:00,54.13,54.14,53.99,53.99,241911.0,45.8521,45.8606,45.7335,45.7335,241911.0
2017-09-13 10:15:00,53.99,54.07,53.94,54.03,136235.0,45.7335,45.8013,45.6912,45.7674,136235.0
2017-09-13 10:20:00,54.03,54.1,54.01,54.05,120651.0,45.7674,45.8267,45.7505,45.7843,120651.0
2017-09-13 10:25:00,54.06,54.15,54.04,54.15,183804.0,45.7928,45.869,45.7759,45.869,183804.0
2017-09-13 10:30:00,54.15,54.18,54.1,54.12,97128.0,45.869,45.8945,45.8267,45.8436,97128.0
2017-09-13 10:35:00,54.12,54.16,54.02,54.15,164062.0,45.8436,45.8775,45.7589,45.869,164062.0
2017-09-13 10:40:00,54.16,54.16,54.09,54.09,101918.0,45.8775,45.8775,45.8182,45.8182,101918.0
2017-09-13 10:45:00,54.1,54.11,54.0,54.1,1186960.0,45.8267,45.8352,45.742,45.8267,1186960.0
2017-09-13 10:50:00,54.1,54.45,54.08,54.45,283116.0,45.8267,46.1232,45.8097,46.1232,283116.0
2017-09-13 10:55:00,54.45,54.57,54.4,54.41,253702.0,46.1232,46.2248,46.0808,46.0893,253702.0
2017-09-13 11:00:00,54.42,54.56,54.39,54.51,138121.0,46.0978,46.2163,46.0723,46.174,138121.0
2017-09-13 11:05:00,54.5,54.57,54.45,54.54,129550.0,46.1655,46.2248,46.1232,46.1994,129550.0
2017-09-13 11:10:00,54.54,54.55,54.45,54.5,140777.0,46.1994,46.2079,46.1232,46.1655,140777.0
2017-09-13 11:15:00,54.51,54.58,54.5,54.57,79144.0,46.174,46.2333,46.1655,46.2248,79144.0
2017-09-13 11:20:00,54.57,54.58,54.51,54.52,105086.0,46.2248,46.2333,46.174,46.1825,105086.0
2017-09-13 11:25:00,54.52,54.54,54.5,54.53,112359.0,46.1825,46.1994,46.1655,46.1909,112359.0
2017-09-13 11:30:00,54.53,54.56,54.52,54.55,123896.0,46.1909,46.2163,46.1825,46.2079,123896.0
2017-09-13 11:35:00,54.55,54.57,54.5,54.54,298897.0,46.2079,46.2248,46.1655,46.1994,298897.0
2017-09-13 11:40:00,54.54,54.72,54.54,54.62,307148.0,46.1994,46.3519,46.1994,46.2672,307148.0
2017-09-13 11:45:00,54.62,54.68,54.57,54.6,92711.0,46.2672,46.318,46.2248,46.2502,92711.0
2017-09-13 11:50:00,54.61,54.66,54.59,54.66,122697.0,46.2587,46.3011,46.2418,46.3011,122697.0
2017-09-13 11:55:00,54.67,54.68,54.58,54.59,141775.0,46.3095,46.318,46.2333,46.2418,141775.0
2017-09-13 12:00:00,54.59,54.62,54.54,54.55,108528.0,46.2418,46.2672,46.1994,46.2079,108528.0
2017-09-13 12:05:00,54.55,54.57,54.47,54.48,191412.0,46.2079,46.2248,46.1401,46.1486,191412.0
2017-09-13 12:10:00,54.48,54.49,54.38,54.43,221904.0,46.1486,46.157,46.0639,46.1062,221904.0
2017-09-13 12:15:00,54.43,54.46,54.38,54.46,70272.0,46.1062,46.1316,46.0639,46.1316,70272.0
2017-09-13 12:20:00,54.46,54.49,54.4,54.42,148764.0,46.1316,46.157,46.0808,46.0978,148764.0
2017-09-13 12:25:00,54.42,54.45,54.37,54.39,191073.0,46.0978,46.1232,46.0554,46.0723,191073.0
2017-09-13 12:30:00,54.38,54.49,54.38,54.48,65484.0,46.0639,46.157,46.0639,46.1486,65484.0
2017-09-13 12:35:00,54.49,54.51,54.42,54.44,81169.0,46.157,46.174,46.0978,46.1147,81169.0
2017-09-13 12:40:00,54.43,54.49,54.43,54.48,68180.0,46.1062,46.157,46.1062,46.1486,68180.0
2017-09-13 12:45:00,54.47,54.49,54.45,54.45,43340.0,46.1401,46.157,46.1232,46.1232,43340.0
2017-09-13 12:50:00,54.46,54.47,54.42,54.43,79892.0,46.1316,46.1401,46.0978,46.1062,79892.0
2017-09-13 12:55:00,54.43,54.43,54.36,54.39,59612.0,46.1062,46.1062,46.0469,46.0723,59612.0
2017-09-13 13:00:00,54.39,54.44,54.36,54.44,106273.0,46.0723,46.1147,46.0469,46.1147,106273.0
2017-09-13 13:05:00,54.44,54.45,54.4,54.41,56502.0,46.1147,46.1232,46.0808,46.0893,56502.0
2017-09-13 13:10:00,54.41,54.44,54.4,54.44,45131.0,46.0893,46.1147,46.0808,46.1147,45131.0
2017-09-13 13:15:00,54.44,54.46,54.42,54.43,55634.0,46.1147,46.1316,46.0978,46.1062,55634.0
2017-09-13 13:20:00,54.43,54.43,54.33,54.33,106579.0,46.1062,46.1062,46.0215,46.0215,106579.0
2017-09-13 13:25:00,54.33,54.4,54.33,54.39,41231.0,46.0215,46.0808,46.0215,46.0723,41231.0
2017-09-13 13:30:00,54.39,54.43,54.39,54.4,64909.0,46.0723,46.1062,46.0723,46.0808,64909.0
2017-09-13 13:35:00,54.4,54.45,54.4,54.44,46634.0,46.0808,46.1232,46.0808,46.1147,46634.0
2017-09-13 13:40:00,54.44,54.45,54.4,54.45,83821.0,46.1147,46.1232,46.0808,46.1232,83821.0
2017-09-13 13:45:00,54.45,54.52,54.45,54.5,78492.0,46.1232,46.1825,46.1232,46.1655,78492.0
2017-09-13 13:50:00,54.5,54.56,54.49,54.55,50628.0,46.1655,46.2163,46.157,46.2079,50628.0
2017-09-13 13:55:00,54.56,54.56,54.52,54.55,76301.0,46.2163,46.2163,46.1825,46.2079,76301.0
2017-09-13 14:00:00,54.54,54.55,54.49,54.49,82987.0,46.1994,46.2079,46.157,46.157,82987.0
2017-09-13 14:05:00,54.5,54.52,54.48,54.52,59116.0,46.1655,46.1825,46.1486,46.1825,59116.0
2017-09-13 14:10:00,54.51,54.55,54.5,54.55,93239.0,46.174,46.2079,46.1655,46.2079,93239.0
2017-09-13 14:15:00,54.55,54.56,54.49,54.5,69747.0,46.2079,46.2163,46.157,46.1655,69747.0
2017-09-13 14:20:00,54.5,54.51,54.48,54.5,56603.0,46.1655,46.174,46.1486,46.1655,56603.0
2017-09-13 14:25:00,54.5,54.51,54.48,54.48,65221.0,46.1655,46.174,46.1486,46.1486,65221.0
2017-09-13 14:30:00,54.48,54.5,54.47,54.5,58216.0,46.1486,46.1655,46.1401,46.1655,58216.0
2017-09-13 14:35:00,54.5,54.5,54.47,54.49,63334.0,46.1655,46.1655,46.1401,46.157,63334.0
2017-09-13 14:40:00,54.49,54.5,54.47,54.48,45754.0,46.157,46.1655,46.1401,46.1486,45754.0
2017-09-13 14:45:00,54.48,54.5,54.44,54.5,93256.0,46.1486,46.1655,46.1147,46.1655,93256.0
2017-09-13 14:50:00,54.5,54.5,54.48,54.5,40384.0,46.1655,46.1655,46.1486,46.1655,40384.0
2017-09-13 14:55:00,54.5,54.5,54.48,54.49,53623.0,46.1655,46.1655,46.1486,46.157,53623.0
2017-09-13 15:00:00,54.48,54.5,54.46,54.46,54092.0,46.1486,46.1655,46.1316,46.1316,54092.0
2017-09-13 15:05:00,54.47,54.47,54.42,54.42,65803.0,46.1401,46.1401,46.0978,46.0978,65803.0
2017-09-13 15:10:00,54.43,54.43,54.4,54.43,50313.0,46.1062,46.1062,46.0808,46.1062,50313.0
2017-09-13 15:15:00,54.43,54.48,54.39,54.47,116212.0,46.1062,46.1486,46.0723,46.1401,116212.0
2017-09-13 15:20:00,54.47,54.49,54.45,54.48,76419.0,46.1401,46.157,46.1232,46.1486,76419.0
2017-09-13 15:25:00,54.48,54.5,54.47,54.5,140984.0,46.1486,46.1655,46.1401,46.1655,140984.0
2017-09-13 15:30:00,54.5,54.5,54.46,54.48,93760.0,46.1655,46.1655,46.1316,46.1486,93760.0
2017-09-13 15:35:00,54.49,54.49,54.45,54.47,78450.0,46.157,46.157,46.1232,46.1401,78450.0
2017-09-13 15:40:00,54.47,54.47,54.41,54.46,127628.0,46.1401,46.1401,46.0893,46.1316,127628.0
2017-09-13 15:45:00,54.46,54.46,54.34,54.4,237190.0,46.1316,46.1316,46.03,46.0808,237190.0
2017-09-13 15:50:00,54.39,54.39,54.3,54.32,411847.0,46.0723,46.0723,45.9961,46.013,411847.0
2017-09-13 15:55:00,54.33,54.33,54.26,54.29,577293.0,46.0215,46.0215,45.9622,45.9876,577293.0
2017-09-14 09:30:00,54.38,54.48,54.29,54.43,212594.0,46.0639,46.1486,45.9876,46.1062,212594.0
2017-09-14 09:35:00,54.42,54.43,54.31,54.32,64604.0,46.0978,46.1062,46.0046,46.013,64604.0
2017-09-14 09:40:00,54.32,54.32,54.1,54.21,109151.0,46.013,46.013,45.8267,45.9199,109151.0
2017-09-14 09:45:00,54.21,54.43,54.21,54.4,172419.0,45.9199,46.1062,45.9199,46.0808,172419.0
2017-09-14 09:50:00,54.41,54.53,54.4,54.51,110559.0,46.0893,46.1909,46.0808,46.174,110559.0
2017-09-14 09:55:00,54.5,54.51,54.44,54.47,80534.0,46.1655,46.174,46.1147,46.1401,80534.0
2017-09-14 10:00:00,54.48,54.48,54.39,54.45,171124.0,46.1486,46.1486,46.0723,46.1232,171124.0
2017-09-14 10:05:00,54.45,54.5,54.44,54.5,117445.0,46.1232,46.1655,46.1147,46.1655,117445.0
2017-09-14 10:10:00,54.5,54.52,54.45,54.48,65339.0,46.1655,46.1825,46.1232,46.1486,65339.0
2017-09-14 10:15:00,54.48,54.56,54.45,54.54,94792.0,46.1486,46.2163,46.1232,46.1994,94792.0
2017-09-14 10:20:00,54.54,54.57,54.51,54.55,83467.0,46.1994,46.2248,46.174,46.2079,83467.0
2017-09-14 10:25:00,54.54,54.55,54.5,54.52,65710.0,46.1994,46.2079,46.1655,46.1825,65710.0
2017-09-14 10:30:00,54.51,54.52,54.48,54.48,44803.0,46.174,46.1825,46.1486,46.1486,44803.0
2017-09-14 10:35:00,54.48,54.49,54.45,54.47,85065.0,46.1486,46.157,46.1232,46.1401,85065.0
2017-09-14 10:40:00,54.47,54.48,54.43,54.46,70934.0,46.1401,46.1486,46.1062,46.1316,70934.0
2017-09-14 10:45:00,54.46,54.48,54.45,54.48,117548.0,46.1316,46.1486,46.1232,46.1486,117548.0
2017-09-14 10:50:00,54.48,54.49,54.47,54.49,64951.0,46.1486,46.157,46.1401,46.157,64951.0
2017-09-14 10:55:00,54.49,54.57,54.48,54.55,108744.0,46.157,46.2248,46.1486,46.2079,108744.0
2017-09-14 11:00:00,54.56,54.65,54.55,54.63,174569.0,46.2163,46.2926,46.2079,46.2756,174569.0
2017-09-14 11:05:00,54.63,54.71,54.63,54.65,303119.0,46.2756,46.3434,46.2756,46.2926,303119.0
2017-09-14 11:10:00,54.65,54.7,54.65,54.68,96904.0,46.2926,46.3349,46.2926,46.318,96904.0
2017-09-14 11:15:00,54.69,54.69,54.57,54.58,122327.0,46.3265,46.3265,46.2248,46.2333,122327.0
2017-09-14 11:20:00,54.58,54.61,54.53,54.61,136930.0,46.2333,46.2587,46.1909,46.2587,136930.0
2017-09-14 11:25:00,54.6,54.66,54.6,54.6,177858.0,46.2502,46.3011,46.2502,46.2502,177858.0
2017-09-14 11:30:00,54.61,54.64,54.6,54.63,60662.0,46.2587,46.2841,46.2502,46.2756,60662.0
2017-09-14 11:35:00,54.63,54.64,54.61,54.63,94734.0,46.2756,46.2841,46.2587,46.2756,94734.0
2017-09-14 11:40:00,54.62,54.63,54.61,54.62,25804.0,46.2672,46.2756,46.2587,46.2672,25804.0
2017-09-14 11:45:00,54.62,54.65,54.58,54.64,88481.0,46.2672,46.2926,46.2333,46.2841,88481.0
2017-09-14 11:50:00,54.64,54.65,54.57,54.57,185640.0,46.2841,46.2926,46.2248,46.2248,185640.0
2017-09-14 11:55:00,54.57,54.57,54.51,54.51,68064.0,46.2248,46.2248,46.174,46.174,68064.0
2017-09-14 12:00:00,54.52,54.52,54.45,54.52,83835.0,46.1825,46.1825,46.1232,46.1825,83835.0
2017-09-14 12:05:00,54.51,54.52,54.45,54.46,65294.0,46.174,46.1825,46.1232,46.1316,65294.0
2017-09-14 12:10:00,54.46,54.48,54.43,54.48,115964.0,46.1316,46.1486,46.1062,46.1486,115964.0
2017-09-14 12:15:00,54.48,54.48,54.47,54.47,31234.0,46.1486,46.1486,46.1401,46.1401,31234.0
2017-09-14 12:20:00,54.47,54.5,54.46,54.5,36039.0,46.1401,46.1655,46.1316,46.1655,36039.0
2017-09-14 12:25:00,54.5,54.51,54.47,54.49,51091.0,46.1655,46.174,46.1401,46.157,51091.0
2017-09-14 12:30:00,54.48,54.56,54.48,54.55,62033.0,46.1486,46.2163,46.1486,46.2079,62033.0
2017-09-14 12:35:00,54.55,54.58,54.54,54.56,91442.0,46.2079,46.2333,46.1994,46.2163,91442.0
2017-09-14 12:40:00,54.55,54.58,54.54,54.57,40883.0,46.2079,46.2333,46.1994,46.2248,40883.0
2017-09-14 12:45:00,54.58,54.59,54.57,54.59,30398.0,46.2333,46.2418,46.2248,46.2418,30398.0
2017-09-14 12:50:00,54.58,54.61,54.58,54.61,53750.0,46.2333,46.2587,46.2333,46.2587,53750.0
2017-09-14 12:55:00,54.61,54.64,54.59,54.63,60362.0,46.2587,46.2841,46.2418,46.2756,60362.0
2017-09-14 13:00:00,54.63,54.64,54.61,54.62,44798.0,46.2756,46.2841,46.2587,46.2672,44798.0
2017-09-14 13:05:00,54.63,54.64,54.62,54.63,29919.0,46.2756,46.2841,46.2672,46.2756,29919.0
2017-09-14 13:10:00,54.62,54.66,54.61,54.65,51735.0,46.2672,46.3011,46.2587,46.2926,51735.0
2017-09-14 13:15:00,54.66,54.66,54.64,54.65,49043.0,46.3011,46.3011,46.2841,46.2926,49043.0
2017-09-14 13:20:00,54.65,54.65,54.63,54.65,39455.0,46.2926,46.2926,46.2756,46.2926,39455.0
2017-09-14 13:25:00,54.64,54.65,54.64,54.65,31563.0,46.2841,46.2926,46.2841,46.2926,31563.0
2017-09-14 13:30:00,54.65,54.65,54.58,54.6,50528.0,46.2926,46.2926,46.2333,46.2502,50528.0
2017-09-14 13:35:00,54.6,54.62,54.58,54.61,37335.0,46.2502,46.2672,46.2333,46.2587,37335.0
2017-09-14 13:40:00,54.61,54.64,54.58,54.6,50594.0,46.2587,46.2841,46.2333,46.2502,50594.0
2017-09-14 13:45:00,54.59,54.6,54.57,54.59,24581.0,46.2418,46.2502,46.2248,46.2418,24581.0
2017-09-14 13:50:00,54.59,54.61,54.58,54.59,24453.0,46.2418,46.2587,46.2333,46.2418,24453.0
2017-09-14 13:55:00,54.59,54.61,54.58,54.58,43582.0,46.2418,46.2587,46.2333,46.2333,43582.0
2017-09-14 14:00:00,54.59,54.6,54.56,54.59,39628.0,46.2418,46.2502,46.2163,46.2418,39628.0
2017-09-14 14:05:00,54.59,54.64,54.58,54.63,46650.0,46.2418,46.2841,46.2333,46.2756,46650.0
2017-09-14 14:10:00,54.64,54.64,54.6,54.62,57274.0,46.2841,46.2841,46.2502,46.2672,57274.0
2017-09-14 14:15:00,54.63,54.63,54.57,54.58,51911.0,46.2756,46.2756,46.2248,46.2333,51911.0
2017-09-14 14:20:00,54.57,54.61,54.55,54.57,60625.0,46.2248,46.2587,46.2079,46.2248,60625.0
2017-09-14 14:25:00,54.57,54.57,54.53,54.54,44257.0,46.2248,46.2248,46.1909,46.1994,44257.0
2017-09-14 14:30:00,54.54,54.56,54.51,54.52,131786.0,46.1994,46.2163,46.174,46.1825,131786.0
2017-09-14 14:35:00,54.51,54.55,54.49,54.52,44813.0,46.174,46.2079,46.157,46.1825,44813.0
2017-09-14 14:40:00,54.52,54.55,54.49,54.55,58640.0,46.1825,46.2079,46.157,46.2079,58640.0
2017-09-14 14:45:00,54.55,54.57,54.54,54.55,34583.0,46.2079,46.2248,46.1994,46.2079,34583.0
2017-09-14 14:50:00,54.56,54.56,54.5,54.52,87322.0,46.2163,46.2163,46.1655,46.1825,87322.0
2017-09-14 14:55:00,54.52,54.52,54.48,54.51,60154.0,46.1825,46.1825,46.1486,46.174,60154.0
2017-09-14 15:00:00,54.51,54.54,54.5,54.54,67009.0,46.174,46.1994,46.1655,46.1994,67009.0
2017-09-14 15:05:00,54.55,54.56,54.52,54.54,68966.0,46.2079,46.2163,46.1825,46.1994,68966.0
2017-09-14 15:10:00,54.54,54.57,54.53,54.54,88700.0,46.1994,46.2248,46.1909,46.1994,88700.0
2017-09-14 15:15:00,54.54,54.56,54.52,54.53,49654.0,46.1994,46.2163,46.1825,46.1909,49654.0
2017-09-14 15:20:00,54.54,54.55,54.52,54.54,74733.0,46.1994,46.2079,46.1825,46.1994,74733.0
2017-09-14 15:25:00,54.53,54.55,54.53,54.55,60318.0,46.1909,46.2079,46.1909,46.2079,60318.0
2017-09-14 15:30:00,54.55,54.57,54.54,54.56,78412.0,46.2079,46.2248,46.1994,46.2163,78412.0
2017-09-14 15:35:00,54.57,54.58,54.55,54.58,70500.0,46.2248,46.2333,46.2079,46.2333,70500.0
2017-09-14 15:40:00,54.59,54.59,54.55,54.58,106540.0,46.2418,46.2418,46.2079,46.2333,106540.0
2017-09-14 15:45:00,54.58,54.63,54.57,54.6,118319.0,46.2333,46.2756,46.2248,46.2502,118319.0
2017-09-14 15:50:00,54.6,54.61,54.53,54.54,140123.0,46.2502,46.2587,46.1909,46.1994,140123.0
2017-09-14 15:55:00,54.53,54.54,54.46,54.53,356450.0,46.1909,46.1994,46.1316,46.1909,356450.0
2017-09-15 09:30:00,54.4,54.47,54.16,54.29,1954290.0,46.0808,46.1401,45.8775,45.9876,1954290.0
2017-09-15 09:35:00,54.31,54.34,54.26,54.34,61740.0,46.0046,46.03,45.9622,46.03,61740.0
2017-09-15 09:40:00,54.33,54.39,54.25,54.34,101452.0,46.0215,46.0723,45.9538,46.03,101452.0
2017-09-15 09:45:00,54.34,54.45,54.34,54.45,54720.0,46.03,46.1232,46.03,46.1232,54720.0
2017-09-15 09:50:00,54.46,54.48,54.4,54.42,88563.0,46.1316,46.1486,46.0808,46.0978,88563.0
2017-09-15 09:55:00,54.43,54.43,54.38,54.4,57819.0,46.1062,46.1062,46.0639,46.0808,57819.0
2017-09-15 10:00:00,54.4,54.43,54.39,54.39,98147.0,46.0808,46.1062,46.0723,46.0723,98147.0
2017-09-15 10:05:00,54.4,54.41,54.36,54.39,59747.0,46.0808,46.0893,46.0469,46.0723,59747.0
2017-09-15 10:10:00,54.38,54.39,54.29,54.31,112063.0,46.0639,46.0723,45.9876,46.0046,112063.0
2017-09-15 10:15:00,54.32,54.45,54.32,54.44,126776.0,46.013,46.1232,46.013,46.1147,126776.0
2017-09-15 10:20:00,54.44,54.45,54.4,54.41,78327.0,46.1147,46.1232,46.0808,46.0893,78327.0
2017-09-15 10:25:00,54.41,54.42,54.37,54.42,46018.0,46.0893,46.0978,46.0554,46.0978,46018.0
2017-09-15 10:30:00,54.42,54.49,54.41,54.44,54976.0,46.0978,46.157,46.0893,46.1147,54976.0
2017-09-15 10:35:00,54.45,54.5,54.43,54.49,117570.0,46.1232,46.1655,46.1062,46.157,117570.0
2017-09-15 10:40:00,54.49,54.5,54.45,54.49,77552.0,46.157,46.1655,46.1232,46.157,77552.0
2017-09-15 10:45:00,54.5,54.58,54.48,54.58,121416.0,46.1655,46.2333,46.1486,46.2333,121416.0
2017-09-15 10:50:00,54.59,54.71,54.58,54.7,126319.0,46.2418,46.3434,46.2333,46.3349,126319.0
2017-09-15 10:55:00,54.7,54.7,54.59,54.61,80427.0,46.3349,46.3349,46.2418,46.2587,80427.0
2017-09-15 11:00:00,54.6,54.65,54.58,54.65,54458.0,46.2502,46.2926,46.2333,46.2926,54458.0
2017-09-15 11:05:00,54.65,54.66,54.62,54.64,57705.0,46.2926,46.3011,46.2672,46.2841,57705.0
2017-09-15 11:10:00,54.64,54.65,54.59,54.61,60116.0,46.2841,46.2926,46.2418,46.2587,60116.0
2017-09-15 11:15:00,54.61,54.64,54.6,54.61,39479.0,46.2587,46.2841,46.2502,46.2587,39479.0
2017-09-15 11:20:00,54.61,54.62,54.59,54.6,68582.0,46.2587,46.2672,46.2418,46.2502,68582.0
2017-09-15 11:25:00,54.59,54.65,54.59,54.62,69963.0,46.2418,46.2926,46.2418,46.2672,69963.0
2017-09-15 11:30:00,54.61,54.64,54.61,54.62,32100.0,46.2587,46.2841,46.2587,46.2672,32100.0
2017-09-15 11:35:00,54.63,54.67,54.61,54.67,43138.0,46.2756,46.3095,46.2587,46.3095,43138.0
2017-09-15 11:40:00,54.67,54.67,54.64,54.65,53359.0,46.3095,46.3095,46.2841,46.2926,53359.0
2017-09-15 11:45:00,54.65,54.67,54.64,54.66,55996.0,46.2926,46.3095,46.2841,46.3011,55996.0
2017-09-15 11:50:00,54.66,54.67,54.64,54.65,53652.0,46.3011,46.3095,46.2841,46.2926,53652.0
2017-09-15 11:55:00,54.65,54.73,54.64,54.7,127903.0,46.2926,46.3603,46.2841,46.3349,127903.0
2017-09-15 12:00:00,54.7,54.73,54.69,54.69,56090.0,46.3349,46.3603,46.3265,46.3265,56090.0
2017-09-15 12:05:00,54.69,54.71,54.68,54.71,31950.0,46.3265,46.3434,46.318,46.3434,31950.0
2017-09-15 12:10:00,54.71,54.72,54.69,54.69,53317.0,46.3434,46.3519,46.3265,46.3265,53317.0
2017-09-15 12:15:00,54.69,54.7,54.68,54.69,16079.0,46.3265,46.3349,46.318,46.3265,16079.0
2017-09-15 12:20:00,54.69,54.7,54.66,54.69,49317.0,46.3265,46.3349,46.3011,46.3265,49317.0
2017-09-15 12:25:00,54.68,54.7,54.68,54.69,56202.0,46.318,46.3349,46.318,46.3265,56202.0
2017-09-15 12:30:00,54.69,54.7,54.67,54.68,54087.0,46.3265,46.3349,46.3095,46.318,54087.0
2017-09-15 12:35:00,54.68,54.69,54.62,54.65,30002.0,46.318,46.3265,46.2672,46.2926,30002.0
2017-09-15 12:40:00,54.64,54.65,54.62,54.63,24903.0,46.2841,46.2926,46.2672,46.2756,24903.0
2017-09-15 12:45:00,54.63,54.65,54.61,54.65,23485.0,46.2756,46.2926,46.2587,46.2926,23485.0
2017-09-15 12:50:00,54.65,54.66,54.63,54.64,42691.0,46.2926,46.3011,46.2756,46.2841,42691.0
2017-09-15 12:55:00,54.65,54.65,54.64,54.65,19672.0,46.2926,46.2926,46.2841,46.2926,19672.0
2017-09-15 13:00:00,54.65,54.65,54.61,54.62,39239.0,46.2926,46.2926,46.2587,46.2672,39239.0
2017-09-15 13:05:00,54.62,54.62,54.61,54.61,21637.0,46.2672,46.2672,46.2587,46.2587,21637.0
2017-09-15 13:10:00,54.62,54.63,54.61,54.62,36421.0,46.2672,46.2756,46.2587,46.2672,36421.0
2017-09-15 13:15:00,54.62,54.63,54.6,54.61,24383.0,46.2672,46.2756,46.2502,46.2587,24383.0
2017-09-15 13:20:00,54.61,54.62,54.59,54.61,39687.0,46.2587,46.2672,46.2418,46.2587,39687.0
2017-09-15 13:25:00,54.61,54.63,54.6,54.62,38897.0,46.2587,46.2756,46.2502,46.2672,38897.0
2017-09-15 13:30:00,54.62,54.62,54.61,54.62,43267.0,46.2672,46.2672,46.2587,46.2672,43267.0
2017-09-15 13:35:00,54.61,54.61,54.59,54.6,31993.0,46.2587,46.2587,46.2418,46.2502,31993.0
2017-09-15 13:40:00,54.6,54.6,54.54,54.54,40163.0,46.2502,46.2502,46.1994,46.1994,40163.0
2017-09-15 13:45:00,54.54,54.56,54.53,54.53,40710.0,46.1994,46.2163,46.1909,46.1909,40710.0
2017-09-15 13:50:00,54.54,54.55,54.53,54.55,26873.0,46.1994,46.2079,46.1909,46.2079,26873.0
2017-09-15 13:55:00,54.54,54.59,54.53,54.58,270490.0,46.1994,46.2418,46.1909,46.2333,270490.0
2017-09-15 14:00:00,54.58,54.6,54.57,54.59,39023.0,46.2333,46.2502,46.2248,46.2418,39023.0
2017-09-15 14:05:00,54.59,54.61,54.55,54.58,58179.0,46.2418,46.2587,46.2079,46.2333,58179.0
2017-09-15 14:10:00,54.58,54.61,54.58,54.6,38783.0,46.2333,46.2587,46.2333,46.2502,38783.0
2017-09-15 14:15:00,54.59,54.6,54.57,54.57,44100.0,46.2418,46.2502,46.2248,46.2248,44100.0
2017-09-15 14:20:00,54.57,54.62,54.57,54.61,26067.0,46.2248,46.2672,46.2248,46.2587,26067.0
2017-09-15 14:25:00,54.6,54.61,54.59,54.6,27501.0,46.2502,46.2587,46.2418,46.2502,27501.0
2017-09-15 14:30:00,54.6,54.61,54.59,54.61,67452.0,46.2502,46.2587,46.2418,46.2587,67452.0
2017-09-15 14:35:00,54.61,54.61,54.57,54.6,31339.0,46.2587,46.2587,46.2248,46.2502,31339.0
2017-09-15 14:40:00,54.59,54.63,54.58,54.63,85138.0,46.2418,46.2756,46.2333,46.2756,85138.0
2017-09-15 14:45:00,54.63,54.64,54.62,54.64,51943.0,46.2756,46.2841,46.2672,46.2841,51943.0
2017-09-15 14:50:00,54.64,54.66,54.62,54.65,38147.0,46.2841,46.3011,46.2672,46.2926,38147.0
2017-09-15 14:55:00,54.64,54.65,54.62,54.63,50400.0,46.2841,46.2926,46.2672,46.2756,50400.0
2017-09-15 15:00:00,54.63,54.63,54.6,54.61,75136.0,46.2756,46.2756,46.2502,46.2587,75136.0
2017-09-15 15:05:00,54.61,54.62,54.61,54.62,21436.0,46.2587,46.2672,46.2587,46.2672,21436.0
2017-09-15 15:10:00,54.62,54.65,54.6,54.64,60480.0,46.2672,46.2926,46.2502,46.2841,60480.0
2017-09-15 15:15:00,54.64,54.66,54.64,54.65,52794.0,46.2841,46.3011,46.2841,46.2926,52794.0
2017-09-15 15:20:00,54.65,54.69,54.64,54.68,63457.0,46.2926,46.3265,46.2841,46.318,63457.0
2017-09-15 15:25:00,54.67,54.68,54.65,54.66,63818.0,46.3095,46.318,46.2926,46.3011,63818.0
2017-09-15 15:30:00,54.66,54.67,54.63,54.66,76604.0,46.3011,46.3095,46.2756,46.3011,76604.0
2017-09-15 15:35:00,54.66,54.66,54.62,54.64,90136.0,46.3011,46.3011,46.2672,46.2841,90136.0
2017-09-15 15:40:00,54.63,54.64,54.6,54.62,67944.0,46.2756,46.2841,46.2502,46.2672,67944.0
2017-09-15 15:45:00,54.61,54.62,54.56,54.57,112083.0,46.2587,46.2672,46.2163,46.2248,112083.0
2017-09-15 15:50:00,54.57,54.79,54.57,54.68,570328.0,46.2248,46.4112,46.2248,46.318,570328.0
2017-09-15 15:55:00,54.68,54.68,54.59,54.61,593177.0,46.318,46.318,46.2418,46.2587,593177.0
2017-09-18 09:30:00,54.8,54.9,54.57,54.62,193794.0,46.4196,46.5043,46.2248,46.2672,193794.0
2017-09-18 09:35:00,54.64,54.78,54.61,54.77,83464.0,46.2841,46.4027,46.2587,46.3942,83464.0
2017-09-18 09:40:00,54.77,54.79,54.72,54.75,83518.0,46.3942,46.4112,46.3519,46.3773,83518.0
2017-09-18 09:45:00,54.76,54.86,54.75,54.86,168633.0,46.3858,46.4705,46.3773,46.4705,168633.0
2017-09-18 09:50:00,54.85,54.88,54.83,54.86,68682.0,46.462,46.4874,46.4451,46.4705,68682.0
2017-09-18 09:55:00,54.85,54.87,54.83,54.84,59530.0,46.462,46.4789,46.4451,46.4535,59530.0
2017-09-18 10:00:00,54.84,54.86,54.83,54.84,23538.0,46.4535,46.4705,46.4451,46.4535,23538.0
2017-09-18 10:05:00,54.84,54.87,54.83,54.84,47212.0,46.4535,46.4789,46.4451,46.4535,47212.0
2017-09-18 10:10:00,54.85,54.96,54.83,54.91,108713.0,46.462,46.5552,46.4451,46.5128,108713.0
2017-09-18 10:15:00,54.91,54.94,54.88,54.94,47655.0,46.5128,46.5382,46.4874,46.5382,47655.0
2017-09-18 10:20:00,54.94,54.97,54.92,54.96,67357.0,46.5382,46.5636,46.5213,46.5552,67357.0
2017-09-18 10:25:00,54.97,54.97,54.89,54.9,61591.0,46.5636,46.5636,46.4959,46.5043,61591.0
2017-09-18 10:30:00,54.9,54.93,54.86,54.92,42537.0,46.5043,46.5298,46.4705,46.5213,42537.0
2017-09-18 10:35:00,54.93,54.93,54.88,54.89,53590.0,46.5298,46.5298,46.4874,46.4959,53590.0
2017-09-18 10:40:00,54.89,54.9,54.86,54.87,39804.0,46.4959,46.5043,46.4705,46.4789,39804.0
2017-09-18 10:45:00,54.87,54.9,54.82,54.82,43873.0,46.4789,46.5043,46.4366,46.4366,43873.0
2017-09-18 10:50:00,54.83,54.88,54.8,54.83,37792.0,46.4451,46.4874,46.4196,46.4451,37792.0
2017-09-18 10:55:00,54.84,54.89,54.83,54.87,50248.0,46.4535,46.4959,46.4451,46.4789,50248.0
2017-09-18 11:00:00,54.88,54.89,54.84,54.88,32573.0,46.4874,46.4959,46.4535,46.4874,32573.0
2017-09-18 11:05:00,54.88,54.9,54.84,54.85,25376.0,46.4874,46.5043,46.4535,46.462,25376.0
2017-09-18 11:10:00,54.85,54.87,54.83,54.84,30300.0,46.462,46.4789,46.4451,46.4535,30300.0
2017-09-18 11:15:00,54.85,54.87,54.82,54.84,43756.0,46.462,46.4789,46.4366,46.4535,43756.0
2017-09-18 11:20:00,54.83,54.84,54.79,54.8,60362.0,46.4451,46.4535,46.4112,46.4196,60362.0
2017-09-18 11:25:00,54.8,54.81,54.75,54.79,82768.0,46.4196,46.4281,46.3773,46.4112,82768.0
2017-09-18 11:30:00,54.79,54.79,54.75,54.76,30244.0,46.4112,46.4112,46.3773,46.3858,30244.0
2017-09-18 11:35:00,54.76,54.8,54.76,54.78,34905.0,46.3858,46.4196,46.3858,46.4027,34905.0
2017-09-18 11:40:00,54.78,54.78,54.75,54.76,32866.0,46.4027,46.4027,46.3773,46.3858,32866.0
2017-09-18 11:45:00,54.75,54.78,54.75,54.76,88160.0,46.3773,46.4027,46.3773,46.3858,88160.0
2017-09-18 11:50:00,54.75,54.76,54.74,54.74,81977.0,46.3773,46.3858,46.3688,46.3688,81977.0
2017-09-18 11:55:00,54.74,54.74,54.67,54.69,51970.0,46.3688,46.3688,46.3095,46.3265,51970.0
2017-09-18 12:00:00,54.68,54.72,54.67,54.72,37744.0,46.318,46.3519,46.3095,46.3519,37744.0
2017-09-18 12:05:00,54.72,54.79,54.72,54.79,96859.0,46.3519,46.4112,46.3519,46.4112,96859.0
2017-09-18 12:10:00,54.79,54.79,54.75,54.77,33878.0,46.4112,46.4112,46.3773,46.3942,33878.0
2017-09-18 12:15:00,54.77,54.78,54.76,54.77,33633.0,46.3942,46.4027,46.3858,46.3942,33633.0
2017-09-18 12:20:00,54.78,54.78,54.74,54.77,37659.0,46.4027,46.4027,46.3688,46.3942,37659.0
2017-09-18 12:25:00,54.77,54.8,54.75,54.75,39701.0,46.3942,46.4196,46.3773,46.3773,39701.0
2017-09-18 12:30:00,54.75,54.77,54.74,54.75,56912.0,46.3773,46.3942,46.3688,46.3773,56912.0
2017-09-18 12:35:00,54.75,54.8,54.73,54.77,36434.0,46.3773,46.4196,46.3603,46.3942,36434.0
2017-09-18 12:40:00,54.76,54.77,54.74,54.75,48639.0,46.3858,46.3942,46.3688,46.3773,48639.0
2017-09-18 12:45:00,54.75,54.78,54.74,54.77,140303.0,46.3773,46.4027,46.3688,46.3942,140303.0
2017-09-18 12:50:00,54.77,54.79,54.75,54.76,31232.0,46.3942,46.4112,46.3773,46.3858,31232.0
2017-09-18 12:55:00,54.77,54.79,54.76,54.79,27281.0,46.3942,46.4112,46.3858,46.4112,27281.0
2017-09-18 13:00:00,54.79,54.79,54.74,54.76,110468.0,46.4112,46.4112,46.3688,46.3858,110468.0
2017-09-18 13:05:00,54.77,54.79,54.75,54.75,40969.0,46.3942,46.4112,46.3773,46.3773,40969.0
2017-09-18 13:10:00,54.75,54.77,54.71,54.72,25469.0,46.3773,46.3942,46.3434,46.3519,25469.0
2017-09-18 13:15:00,54.73,54.74,54.71,54.72,34741.0,46.3603,46.3688,46.3434,46.3519,34741.0
2017-09-18 13:20:00,54.72,54.72,54.68,54.68,46872.0,46.3519,46.3519,46.318,46.318,46872.0
2017-09-18 13:25:00,54.69,54.7,54.67,54.67,24569.0,46.3265,46.3349,46.3095,46.3095,24569.0
2017-09-18 13:30:00,54.67,54.7,54.65,54.69,62138.0,46.3095,46.3349,46.2926,46.3265,62138.0
2017-09-18 13:35:00,54.69,54.72,54.69,54.71,25169.0,46.3265,46.3519,46.3265,46.3434,25169.0
2017-09-18 13:40:00,54.71,54.73,54.68,54.68,114342.0,46.3434,46.3603,46.318,46.318,114342.0
2017-09-18 13:45:00,54.69,54.73,54.68,54.72,32828.0,46.3265,46.3603,46.318,46.3519,32828.0
2017-09-18 13:50:00,54.72,54.76,54.71,54.76,59472.0,46.3519,46.3858,46.3434,46.3858,59472.0
2017-09-18 13:55:00,54.75,54.76,54.69,54.7,57465.0,46.3773,46.3858,46.3265,46.3349,57465.0
2017-09-18 14:00:00,54.7,54.71,54.68,54.7,40102.0,46.3349,46.3434,46.318,46.3349,40102.0
2017-09-18 14:05:00,54.7,54.74,54.7,54.73,39062.0,46.3349,46.3688,46.3349,46.3603,39062.0
2017-09-18 14:10:00,54.73,54.73,54.7,54.71,43766.0,46.3603,46.3603,46.3349,46.3434,43766.0
2017-09-18 14:15:00,54.71,54.71,54.64,54.65,114756.0,46.3434,46.3434,46.2841,46.2926,114756.0
2017-09-18 14:20:00,54.65,54.65,54.62,54.63,63189.0,46.2926,46.2926,46.2672,46.2756,63189.0
2017-09-18 14:25:00,54.63,54.65,54.62,54.65,30218.0,46.2756,46.2926,46.2672,46.2926,30218.0
2017-09-18 14:30:00,54.65,54.68,54.64,54.68,56064.0,46.2926,46.318,46.2841,46.318,56064.0
2017-09-18 14:35:00,54.67,54.68,54.63,54.67,70060.0,46.3095,46.318,46.2756,46.3095,70060.0
2017-09-18 14:40:00,54.68,54.68,54.63,54.65,42089.0,46.318,46.318,46.2756,46.2926,42089.0
2017-09-18 14:45:00,54.66,54.67,54.64,54.66,35883.0,46.3011,46.3095,46.2841,46.3011,35883.0
2017-09-18 14:50:00,54.67,54.67,54.63,54.65,31587.0,46.3095,46.3095,46.2756,46.2926,31587.0
2017-09-18 14:55:00,54.64,54.69,54.64,54.68,76609.0,46.2841,46.3265,46.2841,46.318,76609.0
2017-09-18 15:00:00,54.68,54.72,54.67,54.72,78935.0,46.318,46.3519,46.3095,46.3519,78935.0
2017-09-18 15:05:00,54.72,54.72,54.67,54.68,48099.0,46.3519,46.3519,46.3095,46.318,48099.0
2017-09-18 15:10:00,54.68,54.69,54.66,54.66,30521.0,46.318,46.3265,46.3011,46.3011,30521.0
2017-09-18 15:15:00,54.66,54.7,54.66,54.69,43877.0,46.3011,46.3349,46.3011,46.3265,43877.0
2017-09-18 15:20:00,54.68,54.7,54.67,54.67,33595.0,46.318,46.3349,46.3095,46.3095,33595.0
2017-09-18 15:25:00,54.67,54.7,54.67,54.68,34078.0,46.3095,46.3349,46.3095,46.318,34078.0
2017-09-18 15:30:00,54.68,54.7,54.65,54.7,112515.0,46.318,46.3349,46.2926,46.3349,112515.0
2017-09-18 15:35:00,54.7,54.71,54.66,54.69,50002.0,46.3349,46.3434,46.3011,46.3265,50002.0
2017-09-18 15:40:00,54.69,54.71,54.66,54.71,77399.0,46.3265,46.3434,46.3011,46.3434,77399.0
2017-09-18 15:45:00,54.71,54.71,54.68,54.7,105627.0,46.3434,46.3434,46.318,46.3349,105627.0
2017-09-18 15:50:00,54.69,54.76,54.69,54.71,131244.0,46.3265,46.3858,46.3265,46.3434,131244.0
2017-09-18 15:55:00,54.71,54.73,54.67,54.69,327607.0,46.3434,46.3603,46.3095,46.3265,327607.0
2017-09-19 09:30:00,54.84,54.88,54.6,54.62,165316.0,46.4535,46.4874,46.2502,46.2672,165316.0
2017-09-19 09:35:00,54.61,54.65,54.6,54.62,62828.0,46.2587,46.2926,46.2502,46.2672,62828.0
2017-09-19 09:40:00,54.63,54.66,54.61,54.65,48450.0,46.2756,46.3011,46.2587,46.2926,48450.0
2017-09-19 09:45:00,54.66,54.68,54.6,54.61,38570.0,46.3011,46.318,46.2502,46.2587,38570.0
2017-09-19 09:50:00,54.61,54.68,54.57,54.67,128335.0,46.2587,46.318,46.2248,46.3095,128335.0
2017-09-19 09:55:00,54.67,54.72,54.64,54.72,49692.0,46.3095,46.3519,46.2841,46.3519,49692.0
2017-09-19 10:00:00,54.72,54.76,54.71,54.73,63493.0,46.3519,46.3858,46.3434,46.3603,63493.0
2017-09-19 10:05:00,54.73,54.78,54.71,54.72,42687.0,46.3603,46.4027,46.3434,46.3519,42687.0
2017-09-19 10:10:00,54.72,54.73,54.66,54.68,40327.0,46.3519,46.3603,46.3011,46.318,40327.0
2017-09-19 10:15:00,54.68,54.76,54.68,54.72,69387.0,46.318,46.3858,46.318,46.3519,69387.0
2017-09-19 10:20:00,54.71,54.76,54.69,54.76,47301.0,46.3434,46.3858,46.3265,46.3858,47301.0
2017-09-19 10:25:00,54.76,54.79,54.75,54.76,58109.0,46.3858,46.4112,46.3773,46.3858,58109.0
2017-09-19 10:30:00,54.76,54.78,54.74,54.75,35199.0,46.3858,46.4027,46.3688,46.3773,35199.0
2017-09-19 10:35:00,54.75,54.75,54.65,54.67,51156.0,46.3773,46.3773,46.2926,46.3095,51156.0
2017-09-19 10:40:00,54.66,54.74,54.65,54.69,84823.0,46.3011,46.3688,46.2926,46.3265,84823.0
2017-09-19 10:45:00,54.68,54.7,54.66,54.67,29892.0,46.318,46.3349,46.3011,46.3095,29892.0
2017-09-19 10:50:00,54.67,54.71,54.65,54.7,40839.0,46.3095,46.3434,46.2926,46.3349,40839.0
2017-09-19 10:55:00,54.7,54.72,54.7,54.7,19859.0,46.3349,46.3519,46.3349,46.3349,19859.0
2017-09-19 11:00:00,54.71,54.72,54.62,54.64,37764.0,46.3434,46.3519,46.2672,46.2841,37764.0
2017-09-19 11:05:00,54.64,54.65,54.61,54.62,41232.0,46.2841,46.2926,46.2587,46.2672,41232.0
2017-09-19 11:10:00,54.63,54.64,54.6,54.61,58043.0,46.2756,46.2841,46.2502,46.2587,58043.0
2017-09-19 11:15:00,54.61,54.62,54.6,54.6,31456.0,46.2587,46.2672,46.2502,46.2502,31456.0
2017-09-19 11:20:00,54.61,54.62,54.6,54.61,32046.0,46.2587,46.2672,46.2502,46.2587,32046.0
2017-09-19 11:25:00,54.6,54.61,54.56,54.61,57525.0,46.2502,46.2587,46.2163,46.2587,57525.0
2017-09-19 11:30:00,54.61,54.66,54.6,54.63,61961.0,46.2587,46.3011,46.2502,46.2756,61961.0
2017-09-19 11:35:00,54.64,54.64,54.61,54.62,143540.0,46.2841,46.2841,46.2587,46.2672,143540.0
2017-09-19 11:40:00,54.61,54.63,54.59,54.62,52461.0,46.2587,46.2756,46.2418,46.2672,52461.0
2017-09-19 11:45:00,54.62,54.65,54.61,54.62,32812.0,46.2672,46.2926,46.2587,46.2672,32812.0
2017-09-19 11:50:00,54.63,54.65,54.61,54.63,82429.0,46.2756,46.2926,46.2587,46.2756,82429.0
2017-09-19 11:55:00,54.63,54.64,54.6,54.62,71243.0,46.2756,46.2841,46.2502,46.2672,71243.0
2017-09-19 12:00:00,54.62,54.69,54.61,54.64,98771.0,46.2672,46.3265,46.2587,46.2841,98771.0
2017-09-19 12:05:00,54.65,54.66,54.61,54.66,85869.0,46.2926,46.3011,46.2587,46.3011,85869.0
2017-09-19 12:10:00,54.66,54.68,54.61,54.64,90835.0,46.3011,46.318,46.2587,46.2841,90835.0
2017-09-19 12:15:00,54.64,54.66,54.63,54.64,63223.0,46.2841,46.3011,46.2756,46.2841,63223.0
2017-09-19 12:20:00,54.65,54.7,54.62,54.7,42949.0,46.2926,46.3349,46.2672,46.3349,42949.0
2017-09-19 12:25:00,54.7,54.71,54.67,54.68,28968.0,46.3349,46.3434,46.3095,46.318,28968.0
2017-09-19 12:30:00,54.69,54.71,54.68,54.71,18411.0,46.3265,46.3434,46.318,46.3434,18411.0
2017-09-19 12:35:00,54.7,54.71,54.69,54.71,22467.0,46.3349,46.3434,46.3265,46.3434,22467.0
2017-09-19 12:40:00,54.71,54.74,54.7,54.73,54119.0,46.3434,46.3688,46.3349,46.3603,54119.0
2017-09-19 12:45:00,54.73,54.75,54.72,54.75,29810.0,46.3603,46.3773,46.3519,46.3773,29810.0
2017-09-19 12:50:00,54.75,54.76,54.7,54.71,17815.0,46.3773,46.3858,46.3349,46.3434,17815.0
2017-09-19 12:55:00,54.71,54.73,54.7,54.73,29051.0,46.3434,46.3603,46.3349,46.3603,29051.0
2017-09-19 13:00:00,54.72,54.73,54.69,54.7,23941.0,46.3519,46.3603,46.3265,46.3349,23941.0
2017-09-19 13:05:00,54.7,54.7,54.66,54.68,31299.0,46.3349,46.3349,46.3011,46.318,31299.0
2017-09-19 13:10:00,54.69,54.7,54.66,54.66,25130.0,46.3265,46.3349,46.3011,46.3011,25130.0
2017-09-19 13:15:00,54.66,54.69,54.66,54.67,19490.0,46.3011,46.3265,46.3011,46.3095,19490.0
2017-09-19 13:20:00,54.67,54.7,54.65,54.68,22654.0,46.3095,46.3349,46.2926,46.318,22654.0
2017-09-19 13:25:00,54.67,54.68,54.64,54.67,32949.0,46.3095,46.318,46.2841,46.3095,32949.0
2017-09-19 13:30:00,54.67,54.67,54.62,54.63,29131.0,46.3095,46.3095,46.2672,46.2756,29131.0
2017-09-19 13:35:00,54.64,54.64,54.62,54.63,18876.0,46.2841,46.2841,46.2672,46.2756,18876.0
2017-09-19 13:40:00,54.63,54.64,54.61,54.63,28329.0,46.2756,46.2841,46.2587,46.2756,28329.0
2017-09-19 13:45:00,54.62,54.65,54.62,54.64,76339.0,46.2672,46.2926,46.2672,46.2841,76339.0
2017-09-19 13:50:00,54.64,54.66,54.63,54.65,29925.0,46.2841,46.3011,46.2756,46.2926,29925.0
2017-09-19 13:55:00,54.65,54.67,54.64,54.66,27442.0,46.2926,46.3095,46.2841,46.3011,27442.0
2017-09-19 14:00:00,54.66,54.67,54.65,54.66,17806.0,46.3011,46.3095,46.2926,46.3011,17806.0
2017-09-19 14:05:00,54.66,54.7,54.65,54.68,34472.0,46.3011,46.3349,46.2926,46.318,34472.0
2017-09-19 14:10:00,54.68,54.7,54.67,54.69,23539.0,46.318,46.3349,46.3095,46.3265,23539.0
2017-09-19 14:15:00,54.69,54.71,54.68,54.71,15954.0,46.3265,46.3434,46.318,46.3434,15954.0
2017-09-19 14:20:00,54.71,54.71,54.69,54.7,68659.0,46.3434,46.3434,46.3265,46.3349,68659.0
2017-09-19 14:25:00,54.7,54.73,54.69,54.72,30807.0,46.3349,46.3603,46.3265,46.3519,30807.0
2017-09-19 14:30:00,54.72,54.74,54.7,54.73,36388.0,46.3519,46.3688,46.3349,46.3603,36388.0
2017-09-19 14:35:00,54.72,54.75,54.72,54.75,20520.0,46.3519,46.3773,46.3519,46.3773,20520.0
2017-09-19 14:40:00,54.74,54.76,54.7,54.71,62766.0,46.3688,46.3858,46.3349,46.3434,62766.0
2017-09-19 14:45:00,54.7,54.74,54.69,54.72,27766.0,46.3349,46.3688,46.3265,46.3519,27766.0
2017-09-19 14:50:00,54.72,54.75,54.7,54.72,33090.0,46.3519,46.3773,46.3349,46.3519,33090.0
2017-09-19 14:55:00,54.73,54.74,54.69,54.71,31025.0,46.3603,46.3688,46.3265,46.3434,31025.0
2017-09-19 15:00:00,54.71,54.71,54.68,54.68,27369.0,46.3434,46.3434,46.318,46.318,27369.0
2017-09-19 15:05:00,54.69,54.71,54.68,54.68,29924.0,46.3265,46.3434,46.318,46.318,29924.0
2017-09-19 15:10:00,54.69,54.74,54.68,54.74,32514.0,46.3265,46.3688,46.318,46.3688,32514.0
2017-09-19 15:15:00,54.74,54.74,54.7,54.73,38725.0,46.3688,46.3688,46.3349,46.3603,38725.0
2017-09-19 15:20:00,54.73,54.74,54.7,54.7,43205.0,46.3603,46.3688,46.3349,46.3349,43205.0
2017-09-19 15:25:00,54.71,54.72,54.7,54.72,51093.0,46.3434,46.3519,46.3349,46.3519,51093.0
2017-09-19 15:30:00,54.72,54.73,54.71,54.72,39238.0,46.3519,46.3603,46.3434,46.3519,39238.0
2017-09-19 15:35:00,54.73,54.73,54.69,54.71,70548.0,46.3603,46.3603,46.3265,46.3434,70548.0
2017-09-19 15:40:00,54.7,54.7,54.67,54.69,65523.0,46.3349,46.3349,46.3095,46.3265,65523.0
2017-09-19 15:45:00,54.69,54.69,54.62,54.62,38903.0,46.3265,46.3265,46.2672,46.2672,38903.0
2017-09-19 15:50:00,54.62,54.65,54.61,54.64,100783.0,46.2672,46.2926,46.2587,46.2841,100783.0
2017-09-19 15:55:00,54.64,54.64,54.6,54.63,246185.0,46.2841,46.2841,46.2502,46.2756,246185.0
2017-09-20 09:30:00,54.61,54.79,54.58,54.76,164682.0,46.2587,46.4112,46.2333,46.3858,164682.0
2017-09-20 09:35:00,54.76,54.89,54.73,54.88,80204.0,46.3858,46.4959,46.3603,46.4874,80204.0
2017-09-20 09:40:00,54.88,54.92,54.85,54.91,78466.0,46.4874,46.5213,46.462,46.5128,78466.0
2017-09-20 09:45:00,54.91,54.95,54.88,54.94,59313.0,46.5128,46.5467,46.4874,46.5382,59313.0
2017-09-20 09:50:00,54.93,54.93,54.86,54.88,59985.0,46.5298,46.5298,46.4705,46.4874,59985.0
2017-09-20 09:55:00,54.88,54.97,54.87,54.97,44132.0,46.4874,46.5636,46.4789,46.5636,44132.0
2017-09-20 10:00:00,54.98,55.0,54.96,54.98,61105.0,46.5721,46.5891,46.5552,46.5721,61105.0
2017-09-20 10:05:00,54.98,55.07,54.98,55.06,124554.0,46.5721,46.6484,46.5721,46.6399,124554.0
2017-09-20 10:10:00,55.06,55.09,55.04,55.05,80834.0,46.6399,46.6653,46.6229,46.6314,80834.0
2017-09-20 10:15:00,55.05,55.13,55.04,55.11,124262.0,46.6314,46.6992,46.6229,46.6822,124262.0
2017-09-20 10:20:00,55.1,55.11,55.06,55.08,36193.0,46.6738,46.6822,46.6399,46.6568,36193.0
2017-09-20 10:25:00,55.08,55.1,55.07,55.07,38520.0,46.6568,46.6738,46.6484,46.6484,38520.0
2017-09-20 10:30:00,55.07,55.07,55.0,55.06,52595.0,46.6484,46.6484,46.5891,46.6399,52595.0
2017-09-20 10:35:00,55.06,55.1,55.05,55.08,61037.0,46.6399,46.6738,46.6314,46.6568,61037.0
2017-09-20 10:40:00,55.09,55.14,55.08,55.14,101016.0,46.6653,46.7076,46.6568,46.7076,101016.0
2017-09-20 10:45:00,55.13,55.17,55.06,55.06,128236.0,46.6992,46.7331,46.6399,46.6399,128236.0
2017-09-20 10:50:00,55.06,55.08,55.01,55.01,49381.0,46.6399,46.6568,46.5975,46.5975,49381.0
2017-09-20 10:55:00,55.02,55.03,54.99,55.01,121854.0,46.606,46.6145,46.5806,46.5975,121854.0
2017-09-20 11:00:00,55.01,55.04,54.97,54.97,94791.0,46.5975,46.6229,46.5636,46.5636,94791.0
2017-09-20 11:05:00,54.97,55.02,54.95,54.97,45687.0,46.5636,46.606,46.5467,46.5636,45687.0
2017-09-20 11:10:00,54.97,55.0,54.95,55.0,34694.0,46.5636,46.5891,46.5467,46.5891,34694.0
2017-09-20 11:15:00,55.0,55.04,54.96,54.96,64728.0,46.5891,46.6229,46.5552,46.5552,64728.0
2017-09-20 11:20:00,54.96,54.98,54.88,54.96,75151.0,46.5552,46.5721,46.4874,46.5552,75151.0
2017-09-20 11:25:00,54.96,54.99,54.92,54.97,40730.0,46.5552,46.5806,46.5213,46.5636,40730.0
2017-09-20 11:30:00,54.96,55.02,54.96,55.0,50609.0,46.5552,46.606,46.5552,46.5891,50609.0
2017-09-20 11:35:00,55.01,55.03,55.0,55.01,59562.0,46.5975,46.6145,46.5891,46.5975,59562.0
2017-09-20 11:40:00,55.01,55.04,55.0,55.03,93954.0,46.5975,46.6229,46.5891,46.6145,93954.0
2017-09-20 11:45:00,55.03,55.04,54.96,55.02,37238.0,46.6145,46.6229,46.5552,46.606,37238.0
2017-09-20 11:50:00,55.02,55.04,54.99,54.99,24466.0,46.606,46.6229,46.5806,46.5806,24466.0
2017-09-20 11:55:00,55.0,55.03,54.99,55.01,31059.0,46.5891,46.6145,46.5806,46.5975,31059.0
2017-09-20 12:00:00,55.01,55.05,55.0,55.03,28884.0,46.5975,46.6314,46.5891,46.6145,28884.0
2017-09-20 12:05:00,55.02,55.02,54.96,54.98,44875.0,46.606,46.606,46.5552,46.5721,44875.0
2017-09-20 12:10:00,54.98,55.0,54.96,54.98,19551.0,46.5721,46.5891,46.5552,46.5721,19551.0
2017-09-20 12:15:00,54.98,54.98,54.96,54.96,30966.0,46.5721,46.5721,46.5552,46.5552,30966.0
2017-09-20 12:20:00,54.96,54.98,54.96,54.97,20392.0,46.5552,46.5721,46.5552,46.5636,20392.0
2017-09-20 12:25:00,54.97,55.0,54.96,55.0,29519.0,46.5636,46.5891,46.5552,46.5891,29519.0
2017-09-20 12:30:00,55.0,55.02,54.99,55.02,27173.0,46.5891,46.606,46.5806,46.606,27173.0
2017-09-20 12:35:00,55.01,55.05,55.01,55.05,35460.0,46.5975,46.6314,46.5975,46.6314,35460.0
2017-09-20 12:40:00,55.05,55.05,54.99,55.01,53258.0,46.6314,46.6314,46.5806,46.5975,53258.0
2017-09-20 12:45:00,55.01,55.03,54.98,55.01,94160.0,46.5975,46.6145,46.5721,46.5975,94160.0
2017-09-20 12:50:00,55.01,55.03,54.99,55.02,22591.0,46.5975,46.6145,46.5806,46.606,22591.0
2017-09-20 12:55:00,55.02,55.05,55.01,55.01,37178.0,46.606,46.6314,46.5975,46.5975,37178.0
2017-09-20 13:00:00,55.01,55.02,54.99,55.01,47833.0,46.5975,46.606,46.5806,46.5975,47833.0
2017-09-20 13:05:00,55.01,55.03,54.99,55.02,23801.0,46.5975,46.6145,46.5806,46.606,23801.0
2017-09-20 13:10:00,55.03,55.03,54.99,55.02,20885.0,46.6145,46.6145,46.5806,46.606,20885.0
2017-09-20 13:15:00,55.01,55.03,54.98,54.99,36699.0,46.5975,46.6145,46.5721,46.5806,36699.0
2017-09-20 13:20:00,54.98,55.02,54.98,55.01,18911.0,46.5721,46.606,46.5721,46.5975,18911.0
2017-09-20 13:25:00,55.02,55.03,55.0,55.0,21736.0,46.606,46.6145,46.5891,46.5891,21736.0
2017-09-20 13:30:00,55.01,55.01,54.96,54.97,37808.0,46.5975,46.5975,46.5552,46.5636,37808.0
2017-09-20 13:35:00,54.96,54.99,54.94,54.98,25980.0,46.5552,46.5806,46.5382,46.5721,25980.0
2017-09-20 13:40:00,54.99,55.0,54.95,54.96,31177.0,46.5806,46.5891,46.5467,46.5552,31177.0
2017-09-20 13:45:00,54.97,54.98,54.93,54.93,41758.0,46.5636,46.5721,46.5298,46.5298,41758.0
2017-09-20 13:50:00,54.94,54.95,54.91,54.94,29034.0,46.5382,46.5467,46.5128,46.5382,29034.0
2017-09-20 13:55:00,54.95,54.98,54.92,54.98,36060.0,46.5467,46.5721,46.5213,46.5721,36060.0
2017-09-20 14:00:00,54.98,54.98,54.81,54.91,75545.0,46.5721,46.5721,46.4281,46.5128,75545.0
2017-09-20 14:05:00,54.91,54.93,54.82,54.93,77286.0,46.5128,46.5298,46.4366,46.5298,77286.0
2017-09-20 14:10:00,54.91,54.93,54.86,54.88,88662.0,46.5128,46.5298,46.4705,46.4874,88662.0
2017-09-20 14:15:00,54.88,54.9,54.83,54.83,52663.0,46.4874,46.5043,46.4451,46.4451,52663.0
2017-09-20 14:20:00,54.83,54.87,54.81,54.86,174810.0,46.4451,46.4789,46.4281,46.4705,174810.0
2017-09-20 14:25:00,54.85,54.89,54.82,54.84,52898.0,46.462,46.4959,46.4366,46.4535,52898.0
2017-09-20 14:30:00,54.83,54.84,54.78,54.83,65424.0,46.4451,46.4535,46.4027,46.4451,65424.0
2017-09-20 14:35:00,54.82,54.84,54.75,54.82,82479.0,46.4366,46.4535,46.3773,46.4366,82479.0
2017-09-20 14:40:00,54.82,54.82,54.77,54.82,49621.0,46.4366,46.4366,46.3942,46.4366,49621.0
2017-09-20 14:45:00,54.82,54.9,54.8,54.89,66177.0,46.4366,46.5043,46.4196,46.4959,66177.0
2017-09-20 14:50:00,54.9,54.95,54.88,54.92,62482.0,46.5043,46.5467,46.4874,46.5213,62482.0
2017-09-20 14:55:00,54.91,54.97,54.91,54.93,91441.0,46.5128,46.5636,46.5128,46.5298,91441.0
2017-09-20 15:00:00,54.93,54.98,54.91,54.94,61740.0,46.5298,46.5721,46.5128,46.5382,61740.0
2017-09-20 15:05:00,54.94,54.94,54.9,54.93,68648.0,46.5382,46.5382,46.5043,46.5298,68648.0
2017-09-20 15:10:00,54.93,54.99,54.92,54.96,60119.0,46.5298,46.5806,46.5213,46.5552,60119.0
2017-09-20 15:15:00,54.95,54.99,54.95,54.98,56054.0,46.5467,46.5806,46.5467,46.5721,56054.0
2017-09-20 15:20:00,54.98,55.18,54.97,55.17,444444.0,46.5721,46.7415,46.5636,46.7331,444444.0
2017-09-20 15:25:00,55.16,55.17,55.05,55.06,118306.0,46.7246,46.7331,46.6314,46.6399,118306.0
2017-09-20 15:30:00,55.07,55.08,55.0,55.03,138277.0,46.6484,46.6568,46.5891,46.6145,138277.0
2017-09-20 15:35:00,55.03,55.09,55.03,55.07,81860.0,46.6145,46.6653,46.6145,46.6484,81860.0
2017-09-20 15:40:00,55.07,55.07,55.02,55.06,80772.0,46.6484,46.6484,46.606,46.6399,80772.0
2017-09-20 15:45:00,55.06,55.14,55.05,55.14,121658.0,46.6399,46.7076,46.6314,46.7076,121658.0
2017-09-20 15:50:00,55.14,55.16,55.13,55.14,192728.0,46.7076,46.7246,46.6992,46.7076,192728.0
2017-09-20 15:55:00,55.14,55.17,55.13,55.14,348005.0,46.7076,46.7331,46.6992,46.7076,348005.0
2017-09-21 09:30:00,55.07,55.14,54.98,55.1,184934.0,46.6484,46.7076,46.5721,46.6738,184934.0
2017-09-21 09:35:00,55.11,55.17,55.02,55.05,54315.0,46.6822,46.7331,46.606,46.6314,54315.0
2017-09-21 09:40:00,55.05,55.12,55.01,55.1,58106.0,46.6314,46.6907,46.5975,46.6738,58106.0
2017-09-21 09:45:00,55.1,55.11,54.93,54.99,80724.0,46.6738,46.6822,46.5298,46.5806,80724.0
2017-09-21 09:50:00,54.99,55.02,54.89,54.89,111289.0,46.5806,46.606,46.4959,46.4959,111289.0
2017-09-21 09:55:00,54.89,54.99,54.88,54.97,92295.0,46.4959,46.5806,46.4874,46.5636,92295.0
2017-09-21 10:00:00,54.98,55.03,54.97,55.01,44244.0,46.5721,46.6145,46.5636,46.5975,44244.0
2017-09-21 10:05:00,55.0,55.0,54.96,54.96,44223.0,46.5891,46.5891,46.5552,46.5552,44223.0
2017-09-21 10:10:00,54.96,54.98,54.89,54.9,90503.0,46.5552,46.5721,46.4959,46.5043,90503.0
2017-09-21 10:15:00,54.9,54.91,54.86,54.91,88994.0,46.5043,46.5128,46.4705,46.5128,88994.0
2017-09-21 10:20:00,54.91,54.93,54.89,54.91,62378.0,46.5128,46.5298,46.4959,46.5128,62378.0
2017-09-21 10:25:00,54.91,55.1,54.89,55.02,316406.0,46.5128,46.6738,46.4959,46.606,316406.0
2017-09-21 10:30:00,55.0,55.01,54.92,54.98,41425.0,46.5891,46.5975,46.5213,46.5721,41425.0
2017-09-21 10:35:00,54.98,55.03,54.97,55.0,35028.0,46.5721,46.6145,46.5636,46.5891,35028.0
2017-09-21 10:40:00,55.0,55.01,54.95,54.96,45655.0,46.5891,46.5975,46.5467,46.5552,45655.0
2017-09-21 10:45:00,54.95,55.03,54.95,55.02,60741.0,46.5467,46.6145,46.5467,46.606,60741.0
2017-09-21 10:50:00,55.02,55.02,54.96,54.96,44883.0,46.606,46.606,46.5552,46.5552,44883.0
2017-09-21 10:55:00,54.96,54.99,54.94,54.94,30528.0,46.5552,46.5806,46.5382,46.5382,30528.0
2017-09-21 11:00:00,54.94,54.99,54.94,54.97,471312.0,46.5382,46.5806,46.5382,46.5636,471312.0
2017-09-21 11:05:00,54.98,55.02,54.94,55.01,211744.0,46.5721,46.606,46.5382,46.5975,211744.0
2017-09-21 11:10:00,55.0,55.02,54.96,54.97,38228.0,46.5891,46.606,46.5552,46.5636,38228.0
2017-09-21 11:15:00,54.98,54.98,54.94,54.95,27379.0,46.5721,46.5721,46.5382,46.5467,27379.0
2017-09-21 11:20:00,54.95,54.98,54.94,54.97,36579.0,46.5467,46.5721,46.5382,46.5636,36579.0
2017-09-21 11:25:00,54.97,54.99,54.93,54.95,111522.0,46.5636,46.5806,46.5298,46.5467,111522.0
2017-09-21 11:30:00,54.94,54.97,54.93,54.95,89772.0,46.5382,46.5636,46.5298,46.5467,89772.0
2017-09-21 11:35:00,54.94,54.98,54.93,54.97,50967.0,46.5382,46.5721,46.5298,46.5636,50967.0
2017-09-21 11:40:00,54.97,55.01,54.97,55.01,21464.0,46.5636,46.5975,46.5636,46.5975,21464.0
2017-09-21 11:45:00,55.01,55.01,54.95,54.95,58659.0,46.5975,46.5975,46.5467,46.5467,58659.0
2017-09-21 11:50:00,54.95,54.99,54.95,54.98,142024.0,46.5467,46.5806,46.5467,46.5721,142024.0
2017-09-21 11:55:00,54.98,55.0,54.96,54.99,28003.0,46.5721,46.5891,46.5552,46.5806,28003.0
2017-09-21 12:00:00,54.99,55.02,54.98,54.99,26144.0,46.5806,46.606,46.5721,46.5806,26144.0
2017-09-21 12:05:00,54.99,55.02,54.98,54.99,58907.0,46.5806,46.606,46.5721,46.5806,58907.0
2017-09-21 12:10:00,55.0,55.03,54.98,55.02,27623.0,46.5891,46.6145,46.5721,46.606,27623.0
2017-09-21 12:15:00,55.01,55.02,54.98,55.01,25703.0,46.5975,46.606,46.5721,46.5975,25703.0
2017-09-21 12:20:00,55.01,55.04,55.0,55.02,20825.0,46.5975,46.6229,46.5891,46.606,20825.0
2017-09-21 12:25:00,55.03,55.04,55.01,55.04,33124.0,46.6145,46.6229,46.5975,46.6229,33124.0
2017-09-21 12:30:00,55.03,55.04,55.01,55.02,21722.0,46.6145,46.6229,46.5975,46.606,21722.0
2017-09-21 12:35:00,55.02,55.04,55.01,55.01,15748.0,46.606,46.6229,46.5975,46.5975,15748.0
2017-09-21 12:40:00,55.01,55.01,54.99,55.0,20587.0,46.5975,46.5975,46.5806,46.5891,20587.0
2017-09-21 12:45:00,55.01,55.04,55.0,55.01,18898.0,46.5975,46.6229,46.5891,46.5975,18898.0
2017-09-21 12:50:00,55.01,55.03,55.0,55.01,22016.0,46.5975,46.6145,46.5891,46.5975,22016.0
2017-09-21 12:55:00,55.01,55.01,54.98,55.0,30214.0,46.5975,46.5975,46.5721,46.5891,30214.0
2017-09-21 13:00:00,55.01,55.01,54.96,54.98,410853.0,46.5975,46.5975,46.5552,46.5721,410853.0
2017-09-21 13:05:00,54.98,54.99,54.95,54.99,46890.0,46.5721,46.5806,46.5467,46.5806,46890.0
2017-09-21 13:10:00,55.0,55.0,54.98,55.0,46372.0,46.5891,46.5891,46.5721,46.5891,46372.0
2017-09-21 13:15:00,55.0,55.0,54.95,54.96,36695.0,46.5891,46.5891,46.5467,46.5552,36695.0
2017-09-21 13:20:00,54.96,54.97,54.94,54.96,40396.0,46.5552,46.5636,46.5382,46.5552,40396.0
2017-09-21 13:25:00,54.96,54.97,54.95,54.95,19162.0,46.5552,46.5636,46.5467,46.5467,19162.0
2017-09-21 13:30:00,54.95,54.97,54.93,54.97,33704.0,46.5467,46.5636,46.5298,46.5636,33704.0
2017-09-21 13:35:00,54.97,54.97,54.94,54.95,34675.0,46.5636,46.5636,46.5382,46.5467,34675.0
2017-09-21 13:40:00,54.94,54.97,54.94,54.96,30359.0,46.5382,46.5636,46.5382,46.5552,30359.0
2017-09-21 13:45:00,54.96,54.96,54.92,54.95,33018.0,46.5552,46.5552,46.5213,46.5467,33018.0
2017-09-21 13:50:00,54.94,54.97,54.92,54.95,128107.0,46.5382,46.5636,46.5213,46.5467,128107.0
2017-09-21 13:55:00,54.95,54.96,54.92,54.94,73216.0,46.5467,46.5552,46.5213,46.5382,73216.0
2017-09-21 14:00:00,54.95,54.96,54.93,54.96,28415.0,46.5467,46.5552,46.5298,46.5552,28415.0
2017-09-21 14:05:00,54.96,54.97,54.94,54.95,25237.0,46.5552,46.5636,46.5382,46.5467,25237.0
2017-09-21 14:10:00,54.94,54.97,54.93,54.95,58675.0,46.5382,46.5636,46.5298,46.5467,58675.0
2017-09-21 14:15:00,54.95,54.97,54.92,54.96,74875.0,46.5467,46.5636,46.5213,46.5552,74875.0
2017-09-21 14:20:00,54.96,55.02,54.95,55.02,43178.0,46.5552,46.606,46.5467,46.606,43178.0
2017-09-21 14:25:00,55.02,55.03,55.01,55.02,17432.0,46.606,46.6145,46.5975,46.606,17432.0
2017-09-21 14:30:00,55.03,55.03,54.99,55.01,49229.0,46.6145,46.6145,46.5806,46.5975,49229.0
2017-09-21 14:35:00,55.01,55.05,55.0,55.04,32757.0,46.5975,46.6314,46.5891,46.6229,32757.0
2017-09-21 14:40:00,55.05,55.05,55.01,55.01,391594.0,46.6314,46.6314,46.5975,46.5975,391594.0
2017-09-21 14:45:00,55.02,55.02,54.98,55.0,53639.0,46.606,46.606,46.5721,46.5891,53639.0
2017-09-21 14:50:00,55.01,55.04,55.0,55.03,35602.0,46.5975,46.6229,46.5891,46.6145,35602.0
2017-09-21 14:55:00,55.02,55.05,54.99,55.05,30514.0,46.606,46.6314,46.5806,46.6314,30514.0
2017-09-21 15:00:00,55.05,55.08,55.04,55.06,38935.0,46.6314,46.6568,46.6229,46.6399,38935.0
2017-09-21 15:05:00,55.07,55.07,55.03,55.04,28208.0,46.6484,46.6484,46.6145,46.6229,28208.0
2017-09-21 15:10:00,55.04,55.06,55.03,55.03,47567.0,46.6229,46.6399,46.6145,46.6145,47567.0
2017-09-21 15:15:00,55.03,55.05,55.03,55.05,24381.0,46.6145,46.6314,46.6145,46.6314,24381.0
2017-09-21 15:20:00,55.05,55.05,55.04,55.05,19338.0,46.6314,46.6314,46.6229,46.6314,19338.0
2017-09-21 15:25:00,55.05,55.07,55.03,55.05,479077.0,46.6314,46.6484,46.6145,46.6314,479077.0
2017-09-21 15:30:00,55.04,55.05,55.01,55.02,62209.0,46.6229,46.6314,46.5975,46.606,62209.0
2017-09-21 15:35:00,55.03,55.05,55.02,55.04,93393.0,46.6145,46.6314,46.606,46.6229,93393.0
2017-09-21 15:40:00,55.04,55.05,54.99,55.0,79229.0,46.6229,46.6314,46.5806,46.5891,79229.0
2017-09-21 15:45:00,55.0,55.01,54.98,55.01,48882.0,46.5891,46.5975,46.5721,46.5975,48882.0
2017-09-21 15:50:00,55.0,55.05,54.98,55.0,138266.0,46.5891,46.6314,46.5721,46.5891,138266.0
2017-09-21 15:55:00,55.01,55.03,54.98,55.01,247044.0,46.5975,46.6145,46.5721,46.5975,247044.0
2017-09-22 09:30:00,55.05,55.09,54.86,55.02,442547.0,46.6314,46.6653,46.4705,46.606,442547.0
2017-09-22 09:35:00,55.02,55.05,54.95,54.96,122305.0,46.606,46.6314,46.5467,46.5552,122305.0
2017-09-22 09:40:00,54.97,55.05,54.92,55.03,92159.0,46.5636,46.6314,46.5213,46.6145,92159.0
2017-09-22 09:45:00,55.03,55.05,54.97,55.05,239298.0,46.6145,46.6314,46.5636,46.6314,239298.0
2017-09-22 09:50:00,55.05,55.05,55.01,55.01,59900.0,46.6314,46.6314,46.5975,46.5975,59900.0
2017-09-22 09:55:00,55.02,55.02,54.98,54.98,146519.0,46.606,46.606,46.5721,46.5721,146519.0
2017-09-22 10:00:00,54.99,55.03,54.98,54.99,35135.0,46.5806,46.6145,46.5721,46.5806,35135.0
2017-09-22 10:05:00,55.0,55.04,54.99,55.01,48869.0,46.5891,46.6229,46.5806,46.5975,48869.0
2017-09-22 10:10:00,55.02,55.05,54.99,55.05,34165.0,46.606,46.6314,46.5806,46.6314,34165.0
2017-09-22 10:15:00,55.05,55.06,55.01,55.04,57039.0,46.6314,46.6399,46.5975,46.6229,57039.0
2017-09-22 10:20:00,55.04,55.09,55.03,55.04,65545.0,46.6229,46.6653,46.6145,46.6229,65545.0
2017-09-22 10:25:00,55.04,55.07,55.03,55.03,32498.0,46.6229,46.6484,46.6145,46.6145,32498.0
2017-09-22 10:30:00,55.04,55.07,55.03,55.07,35257.0,46.6229,46.6484,46.6145,46.6484,35257.0
2017-09-22 10:35:00,55.07,55.07,55.01,55.01,221409.0,46.6484,46.6484,46.5975,46.5975,221409.0
2017-09-22 10:40:00,55.01,55.02,54.93,54.96,226803.0,46.5975,46.606,46.5298,46.5552,226803.0
2017-09-22 10:45:00,54.97,54.97,54.91,54.92,73026.0,46.5636,46.5636,46.5128,46.5213,73026.0
2017-09-22 10:50:00,54.93,55.06,54.92,55.06,213578.0,46.5298,46.6399,46.5213,46.6399,213578.0
2017-09-22 10:55:00,55.05,55.18,55.04,55.18,278908.0,46.6314,46.7415,46.6229,46.7415,278908.0
2017-09-22 11:00:00,55.17,55.2,55.13,55.15,34264.0,46.7331,46.7585,46.6992,46.7161,34264.0
2017-09-22 11:05:00,55.16,55.17,55.08,55.08,43386.0,46.7246,46.7331,46.6568,46.6568,43386.0
2017-09-22 11:10:00,55.09,55.11,55.06,55.1,47213.0,46.6653,46.6822,46.6399,46.6738,47213.0
2017-09-22 11:15:00,55.1,55.13,55.09,55.11,22477.0,46.6738,46.6992,46.6653,46.6822,22477.0
2017-09-22 11:20:00,55.11,55.15,55.1,55.13,41817.0,46.6822,46.7161,46.6738,46.6992,41817.0
2017-09-22 11:25:00,55.13,55.16,55.11,55.12,33561.0,46.6992,46.7246,46.6822,46.6907,33561.0
2017-09-22 11:30:00,55.11,55.13,55.1,55.11,38222.0,46.6822,46.6992,46.6738,46.6822,38222.0
2017-09-22 11:35:00,55.1,55.12,55.08,55.11,39915.0,46.6738,46.6907,46.6568,46.6822,39915.0
2017-09-22 11:40:00,55.11,55.13,55.08,55.09,38404.0,46.6822,46.6992,46.6568,46.6653,38404.0
2017-09-22 11:45:00,55.09,55.1,55.08,55.08,13414.0,46.6653,46.6738,46.6568,46.6568,13414.0
2017-09-22 11:50:00,55.08,55.1,55.05,55.1,32799.0,46.6568,46.6738,46.6314,46.6738,32799.0
2017-09-22 11:55:00,55.09,55.1,55.04,55.04,35443.0,46.6653,46.6738,46.6229,46.6229,35443.0
2017-09-22 12:00:00,55.05,55.07,55.04,55.06,71475.0,46.6314,46.6484,46.6229,46.6399,71475.0
2017-09-22 12:05:00,55.05,55.09,55.04,55.07,46412.0,46.6314,46.6653,46.6229,46.6484,46412.0
2017-09-22 12:10:00,55.08,55.1,55.06,55.06,23826.0,46.6568,46.6738,46.6399,46.6399,23826.0
2017-09-22 12:15:00,55.06,55.06,55.0,55.03,55046.0,46.6399,46.6399,46.5891,46.6145,55046.0
2017-09-22 12:20:00,55.04,55.04,55.0,55.03,22798.0,46.6229,46.6229,46.5891,46.6145,22798.0
2017-09-22 12:25:00,55.02,55.04,55.01,55.03,31102.0,46.606,46.6229,46.5975,46.6145,31102.0
2017-09-22 12:30:00,55.04,55.04,55.02,55.02,15304.0,46.6229,46.6229,46.606,46.606,15304.0
2017-09-22 12:35:00,55.02,55.04,55.0,55.01,26842.0,46.606,46.6229,46.5891,46.5975,26842.0
2017-09-22 12:40:00,55.01,55.03,55.0,55.02,19805.0,46.5975,46.6145,46.5891,46.606,19805.0
2017-09-22 12:45:00,55.02,55.03,55.0,55.01,21220.0,46.606,46.6145,46.5891,46.5975,21220.0
2017-09-22 12:50:00,55.01,55.05,55.0,55.02,24785.0,46.5975,46.6314,46.5891,46.606,24785.0
2017-09-22 12:55:00,55.02,55.03,54.98,54.99,31748.0,46.606,46.6145,46.5721,46.5806,31748.0
2017-09-22 13:00:00,55.0,55.02,54.99,55.01,28940.0,46.5891,46.606,46.5806,46.5975,28940.0
2017-09-22 13:05:00,55.0,55.04,54.99,55.01,42962.0,46.5891,46.6229,46.5806,46.5975,42962.0
2017-09-22 13:10:00,55.02,55.03,54.98,55.01,59084.0,46.606,46.6145,46.5721,46.5975,59084.0
2017-09-22 13:15:00,55.0,55.04,54.98,55.0,39827.0,46.5891,46.6229,46.5721,46.5891,39827.0
2017-09-22 13:20:00,55.0,55.01,54.99,55.01,36032.0,46.5891,46.5975,46.5806,46.5975,36032.0
2017-09-22 13:25:00,55.01,55.03,54.99,55.0,24805.0,46.5975,46.6145,46.5806,46.5891,24805.0
2017-09-22 13:30:00,55.0,55.03,54.99,55.02,18961.0,46.5891,46.6145,46.5806,46.606,18961.0
2017-09-22 13:35:00,55.01,55.04,54.98,55.0,51674.0,46.5975,46.6229,46.5721,46.5891,51674.0
2017-09-22 13:40:00,55.01,55.02,55.0,55.01,14560.0,46.5975,46.606,46.5891,46.5975,14560.0
2017-09-22 13:45:00,55.01,55.03,54.98,54.98,28797.0,46.5975,46.6145,46.5721,46.5721,28797.0
2017-09-22 13:50:00,54.98,55.04,54.98,55.02,40069.0,46.5721,46.6229,46.5721,46.606,40069.0
2017-09-22 13:55:00,55.02,55.04,55.0,55.02,31266.0,46.606,46.6229,46.5891,46.606,31266.0
2017-09-22 14:00:00,55.03,55.05,55.02,55.02,22953.0,46.6145,46.6314,46.606,46.606,22953.0
2017-09-22 14:05:00,55.02,55.03,55.0,55.02,28349.0,46.606,46.6145,46.5891,46.606,28349.0
2017-09-22 14:10:00,55.01,55.05,55.0,55.01,159148.0,46.5975,46.6314,46.5891,46.5975,159148.0
2017-09-22 14:15:00,55.01,55.12,54.98,54.99,153068.0,46.5975,46.6907,46.5721,46.5806,153068.0
2017-09-22 14:20:00,55.0,55.04,54.99,55.03,24712.0,46.5891,46.6229,46.5806,46.6145,24712.0
2017-09-22 14:25:00,55.04,55.04,55.02,55.03,36267.0,46.6229,46.6229,46.606,46.6145,36267.0
2017-09-22 14:30:00,55.04,55.04,54.99,55.01,40184.0,46.6229,46.6229,46.5806,46.5975,40184.0
2017-09-22 14:35:00,55.01,55.02,54.98,55.01,123488.0,46.5975,46.606,46.5721,46.5975,123488.0
2017-09-22 14:40:00,55.0,55.04,54.99,55.01,59065.0,46.5891,46.6229,46.5806,46.5975,59065.0
2017-09-22 14:45:00,55.02,55.03,55.0,55.03,19979.0,46.606,46.6145,46.5891,46.6145,19979.0
2017-09-22 14:50:00,55.02,55.03,54.99,55.01,32985.0,46.606,46.6145,46.5806,46.5975,32985.0
2017-09-22 14:55:00,55.01,55.03,54.99,55.02,56793.0,46.5975,46.6145,46.5806,46.606,56793.0
2017-09-22 15:00:00,55.02,55.02,55.0,55.01,22520.0,46.606,46.606,46.5891,46.5975,22520.0
2017-09-22 15:05:00,55.0,55.02,55.0,55.01,58232.0,46.5891,46.606,46.5891,46.5975,58232.0
2017-09-22 15:10:00,55.01,55.03,55.0,55.01,40472.0,46.5975,46.6145,46.5891,46.5975,40472.0
2017-09-22 15:15:00,55.01,55.03,55.0,55.01,26086.0,46.5975,46.6145,46.5891,46.5975,26086.0
2017-09-22 15:20:00,55.02,55.05,55.01,55.04,44419.0,46.606,46.6314,46.5975,46.6229,44419.0
2017-09-22 15:25:00,55.05,55.05,55.01,55.03,40284.0,46.6314,46.6314,46.5975,46.6145,40284.0
2017-09-22 15:30:00,55.04,55.05,55.02,55.02,45956.0,46.6229,46.6314,46.606,46.606,45956.0
2017-09-22 15:35:00,55.03,55.05,55.02,55.02,46817.0,46.6145,46.6314,46.606,46.606,46817.0
2017-09-22 15:40:00,55.03,55.06,55.02,55.06,63474.0,46.6145,46.6399,46.606,46.6399,63474.0
2017-09-22 15:45:00,55.06,55.08,55.05,55.07,65704.0,46.6399,46.6568,46.6314,46.6484,65704.0
2017-09-22 15:50:00,55.06,55.12,55.06,55.11,215982.0,46.6399,46.6907,46.6399,46.6822,215982.0
2017-09-22 15:55:00,55.1,55.12,55.07,55.08,316877.0,46.6738,46.6907,46.6484,46.6568,316877.0
2017-09-25 09:30:00,55.07,55.14,54.98,55.13,163252.0,46.6484,46.7076,46.5721,46.6992,163252.0
2017-09-25 09:35:00,55.14,55.22,55.12,55.18,79783.0,46.7076,46.7754,46.6907,46.7415,79783.0
2017-09-25 09:40:00,55.18,55.19,55.06,55.07,46813.0,46.7415,46.75,46.6399,46.6484,46813.0
2017-09-25 09:45:00,55.08,55.12,55.05,55.1,40608.0,46.6568,46.6907,46.6314,46.6738,40608.0
2017-09-25 09:50:00,55.1,55.14,55.1,55.12,51128.0,46.6738,46.7076,46.6738,46.6907,51128.0
2017-09-25 09:55:00,55.12,55.12,55.06,55.08,42669.0,46.6907,46.6907,46.6399,46.6568,42669.0
2017-09-25 10:00:00,55.08,55.11,55.06,55.08,141206.0,46.6568,46.6822,46.6399,46.6568,141206.0
2017-09-25 10:05:00,55.08,55.09,55.03,55.06,108466.0,46.6568,46.6653,46.6145,46.6399,108466.0
2017-09-25 10:10:00,55.06,55.08,55.04,55.07,50785.0,46.6399,46.6568,46.6229,46.6484,50785.0
2017-09-25 10:15:00,55.07,55.15,55.06,55.15,43199.0,46.6484,46.7161,46.6399,46.7161,43199.0
2017-09-25 10:20:00,55.15,55.19,55.13,55.19,29916.0,46.7161,46.75,46.6992,46.75,29916.0
2017-09-25 10:25:00,55.19,55.19,55.11,55.14,71945.0,46.75,46.75,46.6822,46.7076,71945.0
2017-09-25 10:30:00,55.13,55.16,55.1,55.12,68417.0,46.6992,46.7246,46.6738,46.6907,68417.0
2017-09-25 10:35:00,55.12,55.13,55.03,55.03,67778.0,46.6907,46.6992,46.6145,46.6145,67778.0
2017-09-25 10:40:00,55.03,55.04,54.99,55.02,117708.0,46.6145,46.6229,46.5806,46.606,117708.0
2017-09-25 10:45:00,55.01,55.05,55.0,55.01,53811.0,46.5975,46.6314,46.5891,46.5975,53811.0
2017-09-25 10:50:00,55.01,55.03,54.99,55.0,190168.0,46.5975,46.6145,46.5806,46.5891,190168.0
2017-09-25 10:55:00,55.0,55.03,54.97,54.98,147468.0,46.5891,46.6145,46.5636,46.5721,147468.0
2017-09-25 11:00:00,54.98,54.99,54.84,54.85,257022.0,46.5721,46.5806,46.4535,46.462,257022.0
2017-09-25 11:05:00,54.85,54.95,54.84,54.93,45555.0,46.462,46.5467,46.4535,46.5298,45555.0
2017-09-25 11:10:00,54.93,54.93,54.87,54.92,61315.0,46.5298,46.5298,46.4789,46.5213,61315.0
2017-09-25 11:15:00,54.93,54.98,54.89,54.9,42765.0,46.5298,46.5721,46.4959,46.5043,42765.0
2017-09-25 11:20:00,54.9,54.94,54.88,54.93,33054.0,46.5043,46.5382,46.4874,46.5298,33054.0
2017-09-25 11:25:00,54.94,54.98,54.92,54.97,32732.0,46.5382,46.5721,46.5213,46.5636,32732.0
2017-09-25 11:30:00,54.97,54.99,54.94,54.95,35197.0,46.5636,46.5806,46.5382,46.5467,35197.0
2017-09-25 11:35:00,54.95,54.99,54.93,54.96,42225.0,46.5467,46.5806,46.5298,46.5552,42225.0
2017-09-25 11:40:00,54.95,54.96,54.9,54.91,41239.0,46.5467,46.5552,46.5043,46.5128,41239.0
2017-09-25 11:45:00,54.91,54.93,54.88,54.93,33565.0,46.5128,46.5298,46.4874,46.5298,33565.0
2017-09-25 11:50:00,54.93,54.93,54.87,54.88,24383.0,46.5298,46.5298,46.4789,46.4874,24383.0
2017-09-25 11:55:00,54.88,54.89,54.85,54.87,95598.0,46.4874,46.4959,46.462,46.4789,95598.0
2017-09-25 12:00:00,54.88,54.88,54.82,54.84,38833.0,46.4874,46.4874,46.4366,46.4535,38833.0
2017-09-25 12:05:00,54.84,54.91,54.84,54.87,75321.0,46.4535,46.5128,46.4535,46.4789,75321.0
2017-09-25 12:10:00,54.86,54.89,54.84,54.84,31843.0,46.4705,46.4959,46.4535,46.4535,31843.0
2017-09-25 12:15:00,54.84,54.87,54.84,54.87,35631.0,46.4535,46.4789,46.4535,46.4789,35631.0
2017-09-25 12:20:00,54.87,54.89,54.84,54.88,42698.0,46.4789,46.4959,46.4535,46.4874,42698.0
2017-09-25 12:25:00,54.88,54.9,54.86,54.87,37519.0,46.4874,46.5043,46.4705,46.4789,37519.0
2017-09-25 12:30:00,54.87,54.88,54.86,54.86,26097.0,46.4789,46.4874,46.4705,46.4705,26097.0
2017-09-25 12:35:00,54.87,54.9,54.86,54.89,36294.0,46.4789,46.5043,46.4705,46.4959,36294.0
2017-09-25 12:40:00,54.89,54.93,54.89,54.91,19300.0,46.4959,46.5298,46.4959,46.5128,19300.0
2017-09-25 12:45:00,54.91,54.92,54.89,54.89,31093.0,46.5128,46.5213,46.4959,46.4959,31093.0
2017-09-25 12:50:00,54.89,54.91,54.87,54.87,72913.0,46.4959,46.5128,46.4789,46.4789,72913.0
2017-09-25 12:55:00,54.88,54.92,54.87,54.9,36786.0,46.4874,46.5213,46.4789,46.5043,36786.0
2017-09-25 13:00:00,54.9,54.91,54.89,54.89,42383.0,46.5043,46.5128,46.4959,46.4959,42383.0
2017-09-25 13:05:00,54.89,54.9,54.87,54.87,43776.0,46.4959,46.5043,46.4789,46.4789,43776.0
2017-09-25 13:10:00,54.88,54.9,54.86,54.89,33585.0,46.4874,46.5043,46.4705,46.4959,33585.0
2017-09-25 13:15:00,54.89,54.92,54.89,54.91,26608.0,46.4959,46.5213,46.4959,46.5128,26608.0
2017-09-25 13:20:00,54.91,54.92,54.87,54.87,44918.0,46.5128,46.5213,46.4789,46.4789,44918.0
2017-09-25 13:25:00,54.87,54.88,54.86,54.87,27984.0,46.4789,46.4874,46.4705,46.4789,27984.0
2017-09-25 13:30:00,54.87,54.88,54.85,54.87,106030.0,46.4789,46.4874,46.462,46.4789,106030.0
2017-09-25 13:35:00,54.87,54.89,54.86,54.89,23738.0,46.4789,46.4959,46.4705,46.4959,23738.0
2017-09-25 13:40:00,54.89,54.9,54.84,54.84,35830.0,46.4959,46.5043,46.4535,46.4535,35830.0
2017-09-25 13:45:00,54.85,54.86,54.82,54.83,33711.0,46.462,46.4705,46.4366,46.4451,33711.0
2017-09-25 13:50:00,54.84,54.84,54.83,54.84,12474.0,46.4535,46.4535,46.4451,46.4535,12474.0
2017-09-25 13:55:00,54.84,54.85,54.83,54.84,38615.0,46.4535,46.462,46.4451,46.4535,38615.0
2017-09-25 14:00:00,54.83,54.87,54.83,54.87,33949.0,46.4451,46.4789,46.4451,46.4789,33949.0
2017-09-25 14:05:00,54.87,54.88,54.84,54.86,47915.0,46.4789,46.4874,46.4535,46.4705,47915.0
2017-09-25 14:10:00,54.86,54.86,54.83,54.84,152381.0,46.4705,46.4705,46.4451,46.4535,152381.0
2017-09-25 14:15:00,54.84,54.85,54.82,54.83,152073.0,46.4535,46.462,46.4366,46.4451,152073.0
2017-09-25 14:20:00,54.83,54.85,54.83,54.85,54588.0,46.4451,46.462,46.4451,46.462,54588.0
2017-09-25 14:25:00,54.84,54.85,54.81,54.82,92739.0,46.4535,46.462,46.4281,46.4366,92739.0
2017-09-25 14:30:00,54.83,54.83,54.77,54.77,63691.0,46.4451,46.4451,46.3942,46.3942,63691.0
2017-09-25 14:35:00,54.78,54.78,54.7,54.78,102526.0,46.4027,46.4027,46.3349,46.4027,102526.0
2017-09-25 14:40:00,54.78,54.79,54.76,54.79,52080.0,46.4027,46.4112,46.3858,46.4112,52080.0
2017-09-25 14:45:00,54.79,54.79,54.75,54.75,115305.0,46.4112,46.4112,46.3773,46.3773,115305.0
2017-09-25 14:50:00,54.75,54.81,54.74,54.8,73219.0,46.3773,46.4281,46.3688,46.4196,73219.0
2017-09-25 14:55:00,54.8,54.86,54.78,54.84,99118.0,46.4196,46.4705,46.4027,46.4535,99118.0
2017-09-25 15:00:00,54.84,54.87,54.8,54.8,111355.0,46.4535,46.4789,46.4196,46.4196,111355.0
2017-09-25 15:05:00,54.8,54.81,54.77,54.78,105093.0,46.4196,46.4281,46.3942,46.4027,105093.0
2017-09-25 15:10:00,54.78,54.81,54.77,54.78,61241.0,46.4027,46.4281,46.3942,46.4027,61241.0
2017-09-25 15:15:00,54.77,54.8,54.77,54.78,82089.0,46.3942,46.4196,46.3942,46.4027,82089.0
2017-09-25 15:20:00,54.78,54.82,54.77,54.81,50567.0,46.4027,46.4366,46.3942,46.4281,50567.0
2017-09-25 15:25:00,54.82,54.84,54.81,54.82,59693.0,46.4366,46.4535,46.4281,46.4366,59693.0
2017-09-25 15:30:00,54.82,54.86,54.81,54.81,85326.0,46.4366,46.4705,46.4281,46.4281,85326.0
2017-09-25 15:35:00,54.82,54.84,54.8,54.81,76815.0,46.4366,46.4535,46.4196,46.4281,76815.0
2017-09-25 15:40:00,54.82,54.85,54.8,54.83,99921.0,46.4366,46.462,46.4196,46.4451,99921.0
2017-09-25 15:45:00,54.83,54.9,54.82,54.9,146906.0,46.4451,46.5043,46.4366,46.5043,146906.0
2017-09-25 15:50:00,54.89,54.96,54.87,54.89,200790.0,46.4959,46.5552,46.4789,46.4959,200790.0
2017-09-25 15:55:00,54.89,54.96,54.89,54.94,341812.0,46.4959,46.5552,46.4959,46.5382,341812.0
2017-09-26 09:30:00,55.06,55.15,54.8,54.93,171290.0,46.6399,46.7161,46.4196,46.5298,171290.0
2017-09-26 09:35:00,54.94,55.04,54.9,54.93,68709.0,46.5382,46.6229,46.5043,46.5298,68709.0
2017-09-26 09:40:00,54.93,55.02,54.9,54.93,82046.0,46.5298,46.606,46.5043,46.5298,82046.0
2017-09-26 09:45:00,54.93,54.94,54.9,54.93,281443.0,46.5298,46.5382,46.5043,46.5298,281443.0
2017-09-26 09:50:00,54.93,55.02,54.91,54.97,45810.0,46.5298,46.606,46.5128,46.5636,45810.0
2017-09-26 09:55:00,54.96,54.98,54.92,54.94,57546.0,46.5552,46.5721,46.5213,46.5382,57546.0
2017-09-26 10:00:00,54.95,54.96,54.89,54.89,47237.0,46.5467,46.5552,46.4959,46.4959,47237.0
2017-09-26 10:05:00,54.89,54.92,54.83,54.83,63253.0,46.4959,46.5213,46.4451,46.4451,63253.0
2017-09-26 10:10:00,54.84,54.93,54.79,54.93,57291.0,46.4535,46.5298,46.4112,46.5298,57291.0
2017-09-26 10:15:00,54.92,55.01,54.92,55.01,53240.0,46.5213,46.5975,46.5213,46.5975,53240.0
2017-09-26 10:20:00,55.02,55.07,54.98,54.99,34302.0,46.606,46.6484,46.5721,46.5806,34302.0
2017-09-26 10:25:00,54.98,54.99,54.93,54.96,29423.0,46.5721,46.5806,46.5298,46.5552,29423.0
2017-09-26 10:30:00,54.97,54.97,54.88,54.88,78055.0,46.5636,46.5636,46.4874,46.4874,78055.0
2017-09-26 10:35:00,54.89,54.89,54.82,54.85,47505.0,46.4959,46.4959,46.4366,46.462,47505.0
2017-09-26 10:40:00,54.85,54.91,54.83,54.91,51921.0,46.462,46.5128,46.4451,46.5128,51921.0
2017-09-26 10:45:00,54.9,54.9,54.84,54.85,44135.0,46.5043,46.5043,46.4535,46.462,44135.0
2017-09-26 10:50:00,54.84,54.89,54.84,54.85,37769.0,46.4535,46.4959,46.4535,46.462,37769.0
2017-09-26 10:55:00,54.85,54.88,54.84,54.85,32551.0,46.462,46.4874,46.4535,46.462,32551.0
2017-09-26 11:00:00,54.84,54.87,54.83,54.85,49312.0,46.4535,46.4789,46.4451,46.462,49312.0
2017-09-26 11:05:00,54.85,54.89,54.83,54.85,57020.0,46.462,46.4959,46.4451,46.462,57020.0
2017-09-26 11:10:00,54.85,54.88,54.83,54.87,37823.0,46.462,46.4874,46.4451,46.4789,37823.0
2017-09-26 11:15:00,54.87,54.9,54.85,54.9,26785.0,46.4789,46.5043,46.462,46.5043,26785.0
2017-09-26 11:20:00,54.9,54.92,54.89,54.92,19323.0,46.5043,46.5213,46.4959,46.5213,19323.0
2017-09-26 11:25:00,54.91,54.93,54.86,54.86,176592.0,46.5128,46.5298,46.4705,46.4705,176592.0
2017-09-26 11:30:00,54.86,54.93,54.86,54.91,31577.0,46.4705,46.5298,46.4705,46.5128,31577.0
2017-09-26 11:35:00,54.91,54.91,54.88,54.9,44595.0,46.5128,46.5128,46.4874,46.5043,44595.0
2017-09-26 11:40:00,54.9,54.91,54.87,54.87,19377.0,46.5043,46.5128,46.4789,46.4789,19377.0
2017-09-26 11:45:00,54.88,54.91,54.86,54.87,37266.0,46.4874,46.5128,46.4705,46.4789,37266.0
2017-09-26 11:50:00,54.87,54.88,54.86,54.87,22866.0,46.4789,46.4874,46.4705,46.4789,22866.0
2017-09-26 11:55:00,54.87,54.92,54.86,54.92,21430.0,46.4789,46.5213,46.4705,46.5213,21430.0
2017-09-26 12:00:00,54.92,54.98,54.92,54.94,34918.0,46.5213,46.5721,46.5213,46.5382,34918.0
2017-09-26 12:05:00,54.94,54.96,54.92,54.93,16764.0,46.5382,46.5552,46.5213,46.5298,16764.0
2017-09-26 12:10:00,54.94,54.95,54.93,54.93,8790.0,46.5382,46.5467,46.5298,46.5298,8790.0
2017-09-26 12:15:00,54.93,54.94,54.91,54.94,28798.0,46.5298,46.5382,46.5128,46.5382,28798.0
2017-09-26 12:20:00,54.94,54.98,54.93,54.97,24001.0,46.5382,46.5721,46.5298,46.5636,24001.0
2017-09-26 12:25:00,54.97,55.02,54.96,55.02,26359.0,46.5636,46.606,46.5552,46.606,26359.0
2017-09-26 12:30:00,55.02,55.04,54.99,54.99,38632.0,46.606,46.6229,46.5806,46.5806,38632.0
2017-09-26 12:35:00,54.99,54.99,54.95,54.97,32156.0,46.5806,46.5806,46.5467,46.5636,32156.0
2017-09-26 12:40:00,54.97,55.01,54.94,55.0,18725.0,46.5636,46.5975,46.5382,46.5891,18725.0
2017-09-26 12:45:00,54.99,55.04,54.98,55.04,16911.0,46.5806,46.6229,46.5721,46.6229,16911.0
2017-09-26 12:50:00,55.04,55.06,55.01,55.02,16798.0,46.6229,46.6399,46.5975,46.606,16798.0
2017-09-26 12:55:00,55.02,55.05,54.99,55.04,17257.0,46.606,46.6314,46.5806,46.6229,17257.0
2017-09-26 13:00:00,55.04,55.09,55.02,55.08,28026.0,46.6229,46.6653,46.606,46.6568,28026.0
2017-09-26 13:05:00,55.08,55.11,55.06,55.07,30326.0,46.6568,46.6822,46.6399,46.6484,30326.0
2017-09-26 13:10:00,55.07,55.12,55.05,55.09,28272.0,46.6484,46.6907,46.6314,46.6653,28272.0
2017-09-26 13:15:00,55.1,55.12,55.08,55.09,25659.0,46.6738,46.6907,46.6568,46.6653,25659.0
2017-09-26 13:20:00,55.09,55.09,55.05,55.05,13619.0,46.6653,46.6653,46.6314,46.6314,13619.0
2017-09-26 13:25:00,55.05,55.08,55.04,55.05,18439.0,46.6314,46.6568,46.6229,46.6314,18439.0
2017-09-26 13:30:00,55.06,55.08,55.04,55.08,42895.0,46.6399,46.6568,46.6229,46.6568,42895.0
2017-09-26 13:35:00,55.09,55.09,55.03,55.03,22232.0,46.6653,46.6653,46.6145,46.6145,22232.0
2017-09-26 13:40:00,55.04,55.06,55.02,55.05,20674.0,46.6229,46.6399,46.606,46.6314,20674.0
2017-09-26 13:45:00,55.04,55.05,55.02,55.02,14314.0,46.6229,46.6314,46.606,46.606,14314.0
2017-09-26 13:50:00,55.02,55.05,55.01,55.04,20927.0,46.606,46.6314,46.5975,46.6229,20927.0
2017-09-26 13:55:00,55.05,55.06,55.02,55.05,18052.0,46.6314,46.6399,46.606,46.6314,18052.0
2017-09-26 14:00:00,55.04,55.06,55.02,55.03,21039.0,46.6229,46.6399,46.606,46.6145,21039.0
2017-09-26 14:05:00,55.03,55.07,55.02,55.06,37950.0,46.6145,46.6484,46.606,46.6399,37950.0
2017-09-26 14:10:00,55.05,55.06,55.02,55.05,29484.0,46.6314,46.6399,46.606,46.6314,29484.0
2017-09-26 14:15:00,55.04,55.07,55.03,55.07,25311.0,46.6229,46.6484,46.6145,46.6484,25311.0
2017-09-26 14:20:00,55.07,55.08,55.04,55.04,33293.0,46.6484,46.6568,46.6229,46.6229,33293.0
2017-09-26 14:25:00,55.05,55.08,55.03,55.07,61926.0,46.6314,46.6568,46.6145,46.6484,61926.0
2017-09-26 14:30:00,55.07,55.11,55.07,55.08,29548.0,46.6484,46.6822,46.6484,46.6568,29548.0
2017-09-26 14:35:00,55.07,55.1,55.05,55.07,30626.0,46.6484,46.6738,46.6314,46.6484,30626.0
2017-09-26 14:40:00,55.07,55.09,55.05,55.05,17615.0,46.6484,46.6653,46.6314,46.6314,17615.0
2017-09-26 14:45:00,55.06,55.11,55.05,55.11,29529.0,46.6399,46.6822,46.6314,46.6822,29529.0
2017-09-26 14:50:00,55.11,55.14,55.11,55.14,61936.0,46.6822,46.7076,46.6822,46.7076,61936.0
2017-09-26 14:55:00,55.14,55.15,55.13,55.13,19662.0,46.7076,46.7161,46.6992,46.6992,19662.0
2017-09-26 15:00:00,55.14,55.2,55.12,55.19,170251.0,46.7076,46.7585,46.6907,46.75,170251.0
2017-09-26 15:05:00,55.19,55.22,55.18,55.22,48554.0,46.75,46.7754,46.7415,46.7754,48554.0
2017-09-26 15:10:00,55.21,55.22,55.17,55.17,33347.0,46.7669,46.7754,46.7331,46.7331,33347.0
2017-09-26 15:15:00,55.17,55.18,55.14,55.17,44106.0,46.7331,46.7415,46.7076,46.7331,44106.0
2017-09-26 15:20:00,55.16,55.16,55.12,55.12,29556.0,46.7246,46.7246,46.6907,46.6907,29556.0
2017-09-26 15:25:00,55.12,55.13,55.11,55.13,155571.0,46.6907,46.6992,46.6822,46.6992,155571.0
2017-09-26 15:30:00,55.14,55.16,55.11,55.12,34600.0,46.7076,46.7246,46.6822,46.6907,34600.0
2017-09-26 15:35:00,55.12,55.17,55.12,55.15,63237.0,46.6907,46.7331,46.6907,46.7161,63237.0
2017-09-26 15:40:00,55.16,55.17,55.14,55.15,115147.0,46.7246,46.7331,46.7076,46.7161,115147.0
2017-09-26 15:45:00,55.16,55.18,55.09,55.1,70782.0,46.7246,46.7415,46.6653,46.6738,70782.0
2017-09-26 15:50:00,55.1,55.11,55.02,55.11,173301.0,46.6738,46.6822,46.606,46.6822,173301.0
2017-09-26 15:55:00,55.11,55.16,55.1,55.15,360989.0,46.6822,46.7246,46.6738,46.7161,360989.0
2017-09-27 09:30:00,55.22,55.43,55.22,55.4,317923.0,46.7754,46.9533,46.7754,46.9279,317923.0
2017-09-27 09:35:00,55.38,55.4,55.28,55.3,188045.0,46.9109,46.9279,46.8262,46.8432,188045.0
2017-09-27 09:40:00,55.29,55.35,55.26,55.28,188469.0,46.8347,46.8855,46.8093,46.8262,188469.0
2017-09-27 09:45:00,55.28,55.43,55.28,55.43,41657.0,46.8262,46.9533,46.8262,46.9533,41657.0
2017-09-27 09:50:00,55.43,55.5,55.42,55.48,65145.0,46.9533,47.0126,46.9448,46.9957,65145.0
2017-09-27 09:55:00,55.48,55.55,55.47,55.53,133367.0,46.9957,47.0549,46.9872,47.038,133367.0
2017-09-27 10:00:00,55.51,55.59,55.51,55.53,99544.0,47.0211,47.0888,47.0211,47.038,99544.0
2017-09-27 10:05:00,55.54,55.54,55.47,55.52,46510.0,47.0465,47.0465,46.9872,47.0295,46510.0
2017-09-27 10:10:00,55.52,55.54,55.45,55.49,49661.0,47.0295,47.0465,46.9702,47.0041,49661.0
2017-09-27 10:15:00,55.48,55.54,55.48,55.53,402752.0,46.9957,47.0465,46.9957,47.038,402752.0
2017-09-27 10:20:00,55.54,55.6,55.52,55.59,103473.0,47.0465,47.0973,47.0295,47.0888,103473.0
2017-09-27 10:25:00,55.59,55.59,55.46,55.46,64708.0,47.0888,47.0888,46.9787,46.9787,64708.0
2017-09-27 10:30:00,55.46,55.49,55.42,55.43,50534.0,46.9787,47.0041,46.9448,46.9533,50534.0
2017-09-27 10:35:00,55.43,55.43,55.34,55.35,52447.0,46.9533,46.9533,46.8771,46.8855,52447.0
2017-09-27 10:40:00,55.34,55.39,55.31,55.35,94760.0,46.8771,46.9194,46.8516,46.8855,94760.0
2017-09-27 10:45:00,55.35,55.41,55.34,55.4,66954.0,46.8855,46.9364,46.8771,46.9279,66954.0
2017-09-27 10:50:00,55.4,55.4,55.28,55.28,61760.0,46.9279,46.9279,46.8262,46.8262,61760.0
2017-09-27 10:55:00,55.29,55.3,55.25,55.28,76872.0,46.8347,46.8432,46.8008,46.8262,76872.0
2017-09-27 11:00:00,55.29,55.29,55.17,55.19,246804.0,46.8347,46.8347,46.7331,46.75,246804.0
2017-09-27 11:05:00,55.19,55.19,54.96,55.07,547505.0,46.75,46.75,46.5552,46.6484,547505.0
2017-09-27 11:10:00,55.06,55.1,55.04,55.06,359915.0,46.6399,46.6738,46.6229,46.6399,359915.0
2017-09-27 11:15:00,55.07,55.08,54.98,55.04,66799.0,46.6484,46.6568,46.5721,46.6229,66799.0
2017-09-27 11:20:00,55.04,55.1,55.0,55.06,80926.0,46.6229,46.6738,46.5891,46.6399,80926.0
2017-09-27 11:25:00,55.07,55.15,55.07,55.12,53529.0,46.6484,46.7161,46.6484,46.6907,53529.0
2017-09-27 11:30:00,55.12,55.12,55.01,55.04,124254.0,46.6907,46.6907,46.5975,46.6229,124254.0
2017-09-27 11:35:00,55.04,55.05,55.03,55.04,38114.0,46.6229,46.6314,46.6145,46.6229,38114.0
2017-09-27 11:40:00,55.04,55.09,54.98,55.08,88650.0,46.6229,46.6653,46.5721,46.6568,88650.0
2017-09-27 11:45:00,55.07,55.09,55.02,55.05,33336.0,46.6484,46.6653,46.606,46.6314,33336.0
2017-09-27 11:50:00,55.04,55.07,55.04,55.06,29186.0,46.6229,46.6484,46.6229,46.6399,29186.0
2017-09-27 11:55:00,55.06,55.09,55.06,55.07,27327.0,46.6399,46.6653,46.6399,46.6484,27327.0
2017-09-27 12:00:00,55.07,55.08,55.04,55.05,49472.0,46.6484,46.6568,46.6229,46.6314,49472.0
2017-09-27 12:05:00,55.05,55.1,55.04,55.1,36711.0,46.6314,46.6738,46.6229,46.6738,36711.0
2017-09-27 12:10:00,55.1,55.12,55.09,55.1,22366.0,46.6738,46.6907,46.6653,46.6738,22366.0
2017-09-27 12:15:00,55.1,55.11,55.09,55.1,22882.0,46.6738,46.6822,46.6653,46.6738,22882.0
2017-09-27 12:20:00,55.1,55.1,55.05,55.05,268835.0,46.6738,46.6738,46.6314,46.6314,268835.0
2017-09-27 12:25:00,55.05,55.08,55.01,55.05,147707.0,46.6314,46.6568,46.5975,46.6314,147707.0
2017-09-27 12:30:00,55.05,55.11,55.05,55.09,33765.0,46.6314,46.6822,46.6314,46.6653,33765.0
2017-09-27 12:35:00,55.09,55.09,55.05,55.07,21833.0,46.6653,46.6653,46.6314,46.6484,21833.0
2017-09-27 12:40:00,55.07,55.1,55.07,55.09,14983.0,46.6484,46.6738,46.6484,46.6653,14983.0
2017-09-27 12:45:00,55.09,55.12,55.09,55.12,15030.0,46.6653,46.6907,46.6653,46.6907,15030.0
2017-09-27 12:50:00,55.11,55.12,55.06,55.1,40885.0,46.6822,46.6907,46.6399,46.6738,40885.0
2017-09-27 12:55:00,55.09,55.11,55.07,55.1,19850.0,46.6653,46.6822,46.6484,46.6738,19850.0
2017-09-27 13:00:00,55.1,55.11,55.08,55.1,19442.0,46.6738,46.6822,46.6568,46.6738,19442.0
2017-09-27 13:05:00,55.09,55.15,55.09,55.13,26190.0,46.6653,46.7161,46.6653,46.6992,26190.0
2017-09-27 13:10:00,55.13,55.14,55.12,55.13,20031.0,46.6992,46.7076,46.6907,46.6992,20031.0
2017-09-27 13:15:00,55.14,55.14,55.1,55.14,25826.0,46.7076,46.7076,46.6738,46.7076,25826.0
2017-09-27 13:20:00,55.14,55.14,55.1,55.1,21482.0,46.7076,46.7076,46.6738,46.6738,21482.0
2017-09-27 13:25:00,55.1,55.12,55.08,55.1,22042.0,46.6738,46.6907,46.6568,46.6738,22042.0
2017-09-27 13:30:00,55.11,55.14,55.1,55.12,36297.0,46.6822,46.7076,46.6738,46.6907,36297.0
2017-09-27 13:35:00,55.11,55.14,55.11,55.12,35161.0,46.6822,46.7076,46.6822,46.6907,35161.0
2017-09-27 13:40:00,55.13,55.13,55.1,55.11,32460.0,46.6992,46.6992,46.6738,46.6822,32460.0
2017-09-27 13:45:00,55.11,55.12,55.09,55.1,27491.0,46.6822,46.6907,46.6653,46.6738,27491.0
2017-09-27 13:50:00,55.11,55.13,55.1,55.1,26775.0,46.6822,46.6992,46.6738,46.6738,26775.0
2017-09-27 13:55:00,55.11,55.13,55.1,55.12,28534.0,46.6822,46.6992,46.6738,46.6907,28534.0
2017-09-27 14:00:00,55.13,55.15,55.11,55.13,25761.0,46.6992,46.7161,46.6822,46.6992,25761.0
2017-09-27 14:05:00,55.14,55.16,55.11,55.13,47233.0,46.7076,46.7246,46.6822,46.6992,47233.0
2017-09-27 14:10:00,55.13,55.22,55.13,55.2,39011.0,46.6992,46.7754,46.6992,46.7585,39011.0
2017-09-27 14:15:00,55.2,55.29,55.2,55.25,173518.0,46.7585,46.8347,46.7585,46.8008,173518.0
2017-09-27 14:20:00,55.26,55.26,55.19,55.21,29053.0,46.8093,46.8093,46.75,46.7669,29053.0
2017-09-27 14:25:00,55.21,55.21,55.12,55.15,115342.0,46.7669,46.7669,46.6907,46.7161,115342.0
2017-09-27 14:30:00,55.15,55.16,55.13,55.16,45199.0,46.7161,46.7246,46.6992,46.7246,45199.0
2017-09-27 14:35:00,55.15,55.16,55.11,55.14,29684.0,46.7161,46.7246,46.6822,46.7076,29684.0
2017-09-27 14:40:00,55.14,55.16,55.12,55.13,72885.0,46.7076,46.7246,46.6907,46.6992,72885.0
2017-09-27 14:45:00,55.13,55.17,55.12,55.16,41760.0,46.6992,46.7331,46.6907,46.7246,41760.0
2017-09-27 14:50:00,55.16,55.17,55.11,55.11,132944.0,46.7246,46.7331,46.6822,46.6822,132944.0
2017-09-27 14:55:00,55.1,55.11,55.08,55.09,34199.0,46.6738,46.6822,46.6568,46.6653,34199.0
2017-09-27 15:00:00,55.1,55.15,55.09,55.13,62384.0,46.6738,46.7161,46.6653,46.6992,62384.0
2017-09-27 15:05:00,55.14,55.16,55.11,55.15,58907.0,46.7076,46.7246,46.6822,46.7161,58907.0
2017-09-27 15:10:00,55.15,55.16,55.1,55.11,27769.0,46.7161,46.7246,46.6738,46.6822,27769.0
2017-09-27 15:15:00,55.11,55.15,55.1,55.13,41644.0,46.6822,46.7161,46.6738,46.6992,41644.0
2017-09-27 15:20:00,55.13,55.14,55.1,55.11,58359.0,46.6992,46.7076,46.6738,46.6822,58359.0
2017-09-27 15:25:00,55.12,55.14,55.09,55.12,309625.0,46.6907,46.7076,46.6653,46.6907,309625.0
2017-09-27 15:30:00,55.12,55.13,55.04,55.08,174599.0,46.6907,46.6992,46.6229,46.6568,174599.0
2017-09-27 15:35:00,55.08,55.09,55.04,55.05,70824.0,46.6568,46.6653,46.6229,46.6314,70824.0
2017-09-27 15:40:00,55.05,55.07,55.0,55.01,101113.0,46.6314,46.6484,46.5891,46.5975,101113.0
2017-09-27 15:45:00,55.0,55.05,54.99,55.01,119501.0,46.5891,46.6314,46.5806,46.5975,119501.0
2017-09-27 15:50:00,55.01,55.06,54.96,55.03,236801.0,46.5975,46.6399,46.5552,46.6145,236801.0
2017-09-27 15:55:00,55.03,55.03,54.96,54.98,347668.0,46.6145,46.6145,46.5552,46.5721,347668.0
2017-09-28 09:30:00,54.83,55.08,54.8,54.85,222697.0,46.4451,46.6568,46.4196,46.462,222697.0
2017-09-28 09:35:00,54.86,54.89,54.79,54.8,60732.0,46.4705,46.4959,46.4112,46.4196,60732.0
2017-09-28 09:40:00,54.81,54.88,54.8,54.87,99087.0,46.4281,46.4874,46.4196,46.4789,99087.0
2017-09-28 09:45:00,54.88,54.98,54.85,54.98,66182.0,46.4874,46.5721,46.462,46.5721,66182.0
2017-09-28 09:50:00,54.98,55.01,54.96,54.97,50095.0,46.5721,46.5975,46.5552,46.5636,50095.0
2017-09-28 09:55:00,54.97,54.98,54.83,54.83,75084.0,46.5636,46.5721,46.4451,46.4451,75084.0
2017-09-28 10:00:00,54.84,54.87,54.74,54.86,278917.0,46.4535,46.4789,46.3688,46.4705,278917.0
2017-09-28 10:05:00,54.86,54.87,54.81,54.81,68288.0,46.4705,46.4789,46.4281,46.4281,68288.0
2017-09-28 10:10:00,54.81,54.83,54.77,54.77,45209.0,46.4281,46.4451,46.3942,46.3942,45209.0
2017-09-28 10:15:00,54.77,54.77,54.68,54.68,163751.0,46.3942,46.3942,46.318,46.318,163751.0
2017-09-28 10:20:00,54.68,54.77,54.66,54.67,137730.0,46.318,46.3942,46.3011,46.3095,137730.0
2017-09-28 10:25:00,54.67,54.79,54.66,54.75,103495.0,46.3095,46.4112,46.3011,46.3773,103495.0
2017-09-28 10:30:00,54.74,54.74,54.7,54.71,39002.0,46.3688,46.3688,46.3349,46.3434,39002.0
2017-09-28 10:35:00,54.71,54.71,54.69,54.7,29138.0,46.3434,46.3434,46.3265,46.3349,29138.0
2017-09-28 10:40:00,54.7,54.7,54.58,54.58,150366.0,46.3349,46.3349,46.2333,46.2333,150366.0
2017-09-28 10:45:00,54.59,54.65,54.56,54.63,202351.0,46.2418,46.2926,46.2163,46.2756,202351.0
2017-09-28 10:50:00,54.63,54.66,54.62,54.66,37883.0,46.2756,46.3011,46.2672,46.3011,37883.0
2017-09-28 10:55:00,54.67,54.67,54.59,54.63,83308.0,46.3095,46.3095,46.2418,46.2756,83308.0
2017-09-28 11:00:00,54.63,54.63,54.52,54.52,150940.0,46.2756,46.2756,46.1825,46.1825,150940.0
2017-09-28 11:05:00,54.52,54.52,54.46,54.5,98648.0,46.1825,46.1825,46.1316,46.1655,98648.0
2017-09-28 11:10:00,54.49,54.53,54.47,54.48,272472.0,46.157,46.1909,46.1401,46.1486,272472.0
2017-09-28 11:15:00,54.48,54.49,54.45,54.48,166743.0,46.1486,46.157,46.1232,46.1486,166743.0
2017-09-28 11:20:00,54.47,54.5,54.45,54.49,104953.0,46.1401,46.1655,46.1232,46.157,104953.0
2017-09-28 11:25:00,54.49,54.57,54.48,54.57,46539.0,46.157,46.2248,46.1486,46.2248,46539.0
2017-09-28 11:30:00,54.57,54.62,54.57,54.59,109476.0,46.2248,46.2672,46.2248,46.2418,109476.0
2017-09-28 11:35:00,54.6,54.65,54.59,54.64,43936.0,46.2502,46.2926,46.2418,46.2841,43936.0
2017-09-28 11:40:00,54.65,54.65,54.55,54.57,98800.0,46.2926,46.2926,46.2079,46.2248,98800.0
2017-09-28 11:45:00,54.57,54.61,54.55,54.6,42497.0,46.2248,46.2587,46.2079,46.2502,42497.0
2017-09-28 11:50:00,54.61,54.62,54.57,54.61,74159.0,46.2587,46.2672,46.2248,46.2587,74159.0
2017-09-28 11:55:00,54.61,54.61,54.56,54.56,54850.0,46.2587,46.2587,46.2163,46.2163,54850.0
2017-09-28 12:00:00,54.57,54.57,54.52,54.54,41883.0,46.2248,46.2248,46.1825,46.1994,41883.0
2017-09-28 12:05:00,54.54,54.57,54.53,54.56,46305.0,46.1994,46.2248,46.1909,46.2163,46305.0
2017-09-28 12:10:00,54.57,54.6,54.55,54.59,99262.0,46.2248,46.2502,46.2079,46.2418,99262.0
2017-09-28 12:15:00,54.6,54.61,54.58,54.61,67286.0,46.2502,46.2587,46.2333,46.2587,67286.0
2017-09-28 12:20:00,54.61,54.63,54.57,54.63,44780.0,46.2587,46.2756,46.2248,46.2756,44780.0
2017-09-28 12:25:00,54.64,54.71,54.64,54.64,119358.0,46.2841,46.3434,46.2841,46.2841,119358.0
2017-09-28 12:30:00,54.64,54.66,54.63,54.66,20539.0,46.2841,46.3011,46.2756,46.3011,20539.0
2017-09-28 12:35:00,54.67,54.67,54.63,54.65,21101.0,46.3095,46.3095,46.2756,46.2926,21101.0
2017-09-28 12:40:00,54.65,54.7,54.64,54.69,56418.0,46.2926,46.3349,46.2841,46.3265,56418.0
2017-09-28 12:45:00,54.69,54.72,54.68,54.7,39468.0,46.3265,46.3519,46.318,46.3349,39468.0
2017-09-28 12:50:00,54.71,54.71,54.64,54.65,35645.0,46.3434,46.3434,46.2841,46.2926,35645.0
2017-09-28 12:55:00,54.65,54.65,54.61,54.61,40936.0,46.2926,46.2926,46.2587,46.2587,40936.0
2017-09-28 13:00:00,54.62,54.62,54.57,54.61,48576.0,46.2672,46.2672,46.2248,46.2587,48576.0
2017-09-28 13:05:00,54.61,54.62,54.59,54.62,38660.0,46.2587,46.2672,46.2418,46.2672,38660.0
2017-09-28 13:10:00,54.61,54.61,54.56,54.56,27999.0,46.2587,46.2587,46.2163,46.2163,27999.0
2017-09-28 13:15:00,54.56,54.59,54.56,54.59,17317.0,46.2163,46.2418,46.2163,46.2418,17317.0
2017-09-28 13:20:00,54.59,54.61,54.55,54.56,47197.0,46.2418,46.2587,46.2079,46.2163,47197.0
2017-09-28 13:25:00,54.56,54.58,54.56,54.58,21458.0,46.2163,46.2333,46.2163,46.2333,21458.0
2017-09-28 13:30:00,54.58,54.58,54.52,54.52,112218.0,46.2333,46.2333,46.1825,46.1825,112218.0
2017-09-28 13:35:00,54.52,54.53,54.5,54.51,35491.0,46.1825,46.1909,46.1655,46.174,35491.0
2017-09-28 13:40:00,54.51,54.54,54.48,54.54,109208.0,46.174,46.1994,46.1486,46.1994,109208.0
2017-09-28 13:45:00,54.53,54.54,54.52,54.53,45713.0,46.1909,46.1994,46.1825,46.1909,45713.0
2017-09-28 13:50:00,54.53,54.58,54.51,54.58,90946.0,46.1909,46.2333,46.174,46.2333,90946.0
2017-09-28 13:55:00,54.57,54.61,54.57,54.6,52603.0,46.2248,46.2587,46.2248,46.2502,52603.0
2017-09-28 14:00:00,54.6,54.63,54.59,54.63,48574.0,46.2502,46.2756,46.2418,46.2756,48574.0
2017-09-28 14:05:00,54.63,54.64,54.62,54.63,83855.0,46.2756,46.2841,46.2672,46.2756,83855.0
2017-09-28 14:10:00,54.63,54.64,54.62,54.63,32336.0,46.2756,46.2841,46.2672,46.2756,32336.0
2017-09-28 14:15:00,54.63,54.63,54.57,54.58,45668.0,46.2756,46.2756,46.2248,46.2333,45668.0
2017-09-28 14:20:00,54.58,54.59,54.5,54.54,162094.0,46.2333,46.2418,46.1655,46.1994,162094.0
2017-09-28 14:25:00,54.55,54.56,54.54,54.55,28203.0,46.2079,46.2163,46.1994,46.2079,28203.0
2017-09-28 14:30:00,54.55,54.56,54.53,54.53,43591.0,46.2079,46.2163,46.1909,46.1909,43591.0
2017-09-28 14:35:00,54.54,54.55,54.52,54.53,36615.0,46.1994,46.2079,46.1825,46.1909,36615.0
2017-09-28 14:40:00,54.54,54.56,54.53,54.55,21877.0,46.1994,46.2163,46.1909,46.2079,21877.0
2017-09-28 14:45:00,54.55,54.58,54.49,54.52,149480.0,46.2079,46.2333,46.157,46.1825,149480.0
2017-09-28 14:50:00,54.53,54.55,54.52,54.55,17175.0,46.1909,46.2079,46.1825,46.2079,17175.0
2017-09-28 14:55:00,54.55,54.56,54.52,54.52,75350.0,46.2079,46.2163,46.1825,46.1825,75350.0
2017-09-28 15:00:00,54.52,54.56,54.51,54.55,20756.0,46.1825,46.2163,46.174,46.2079,20756.0
2017-09-28 15:05:00,54.55,54.59,54.55,54.58,39211.0,46.2079,46.2418,46.2079,46.2333,39211.0
2017-09-28 15:10:00,54.59,54.6,54.57,54.58,43227.0,46.2418,46.2502,46.2248,46.2333,43227.0
2017-09-28 15:15:00,54.58,54.58,54.57,54.57,19889.0,46.2333,46.2333,46.2248,46.2248,19889.0
2017-09-28 15:20:00,54.58,54.58,54.55,54.55,52756.0,46.2333,46.2333,46.2079,46.2079,52756.0
2017-09-28 15:25:00,54.56,54.56,54.52,54.53,72171.0,46.2163,46.2163,46.1825,46.1909,72171.0
2017-09-28 15:30:00,54.53,54.53,54.47,54.5,104025.0,46.1909,46.1909,46.1401,46.1655,104025.0
2017-09-28 15:35:00,54.5,54.52,54.49,54.51,91722.0,46.1655,46.1825,46.157,46.174,91722.0
2017-09-28 15:40:00,54.51,54.52,54.49,54.5,88961.0,46.174,46.1825,46.157,46.1655,88961.0
2017-09-28 15:45:00,54.5,54.5,54.49,54.49,101403.0,46.1655,46.1655,46.157,46.157,101403.0
2017-09-28 15:50:00,54.5,54.59,54.49,54.53,214383.0,46.1655,46.2418,46.157,46.1909,214383.0
2017-09-28 15:55:00,54.53,54.54,54.47,54.49,443341.0,46.1909,46.1994,46.1401,46.157,443341.0
2017-09-29 09:30:00,54.31,54.47,53.73,53.74,649570.0,46.0046,46.1401,45.5133,45.5217,649570.0
2017-09-29 09:35:00,53.76,53.79,53.36,53.69,548167.0,45.5387,45.5641,45.1999,45.4794,548167.0
2017-09-29 09:40:00,53.69,54.01,53.58,53.95,373066.0,45.4794,45.7505,45.3862,45.6996,373066.0
2017-09-29 09:45:00,53.94,53.94,53.79,53.9,158501.0,45.6912,45.6912,45.5641,45.6573,158501.0
2017-09-29 09:50:00,53.89,53.92,53.75,53.75,181435.0,45.6488,45.6742,45.5302,45.5302,181435.0
2017-09-29 09:55:00,53.76,53.86,53.67,53.84,261428.0,45.5387,45.6234,45.4624,45.6065,261428.0
2017-09-29 10:00:00,53.84,53.91,53.76,53.8,99027.0,45.6065,45.6657,45.5387,45.5726,99027.0
2017-09-29 10:05:00,53.8,53.82,53.76,53.79,89692.0,45.5726,45.5895,45.5387,45.5641,89692.0
2017-09-29 10:10:00,53.79,53.89,53.75,53.84,117389.0,45.5641,45.6488,45.5302,45.6065,117389.0
2017-09-29 10:15:00,53.84,53.84,53.76,53.84,53188.0,45.6065,45.6065,45.5387,45.6065,53188.0
2017-09-29 10:20:00,53.84,53.89,53.81,53.83,91424.0,45.6065,45.6488,45.581,45.598,91424.0
2017-09-29 10:25:00,53.83,53.84,53.76,53.77,80551.0,45.598,45.6065,45.5387,45.5472,80551.0
2017-09-29 10:30:00,53.77,53.81,53.76,53.79,81611.0,45.5472,45.581,45.5387,45.5641,81611.0
2017-09-29 10:35:00,53.8,53.87,53.74,53.86,104667.0,45.5726,45.6319,45.5217,45.6234,104667.0
2017-09-29 10:40:00,53.86,53.87,53.82,53.84,72844.0,45.6234,45.6319,45.5895,45.6065,72844.0
2017-09-29 10:45:00,53.84,53.97,53.83,53.95,136333.0,45.6065,45.7166,45.598,45.6996,136333.0
2017-09-29 10:50:00,53.94,54.07,53.94,54.07,82030.0,45.6912,45.8013,45.6912,45.8013,82030.0
2017-09-29 10:55:00,54.07,54.1,54.05,54.08,56248.0,45.8013,45.8267,45.7843,45.8097,56248.0
2017-09-29 11:00:00,54.08,54.08,54.0,54.04,41088.0,45.8097,45.8097,45.742,45.7759,41088.0
2017-09-29 11:05:00,54.04,54.06,54.02,54.03,35377.0,45.7759,45.7928,45.7589,45.7674,35377.0
2017-09-29 11:10:00,54.04,54.07,54.03,54.05,52138.0,45.7759,45.8013,45.7674,45.7843,52138.0
2017-09-29 11:15:00,54.05,54.09,54.02,54.08,97900.0,45.7843,45.8182,45.7589,45.8097,97900.0
2017-09-29 11:20:00,54.08,54.1,54.05,54.09,50968.0,45.8097,45.8267,45.7843,45.8182,50968.0
2017-09-29 11:25:00,54.09,54.15,54.08,54.12,95387.0,45.8182,45.869,45.8097,45.8436,95387.0
2017-09-29 11:30:00,54.11,54.11,54.03,54.05,65910.0,45.8352,45.8352,45.7674,45.7843,65910.0
2017-09-29 11:35:00,54.06,54.06,54.02,54.03,61784.0,45.7928,45.7928,45.7589,45.7674,61784.0
2017-09-29 11:40:00,54.04,54.08,54.02,54.07,51906.0,45.7759,45.8097,45.7589,45.8013,51906.0
2017-09-29 11:45:00,54.07,54.08,54.02,54.02,79021.0,45.8013,45.8097,45.7589,45.7589,79021.0
2017-09-29 11:50:00,54.02,54.06,54.02,54.05,36131.0,45.7589,45.7928,45.7589,45.7843,36131.0
2017-09-29 11:55:00,54.05,54.06,54.03,54.05,30771.0,45.7843,45.7928,45.7674,45.7843,30771.0
2017-09-29 12:00:00,54.05,54.06,54.03,54.05,34200.0,45.7843,45.7928,45.7674,45.7843,34200.0
2017-09-29 12:05:00,54.04,54.08,54.04,54.08,44665.0,45.7759,45.8097,45.7759,45.8097,44665.0
2017-09-29 12:10:00,54.08,54.08,54.05,54.05,37161.0,45.8097,45.8097,45.7843,45.7843,37161.0
2017-09-29 12:15:00,54.06,54.06,54.0,54.0,83949.0,45.7928,45.7928,45.742,45.742,83949.0
2017-09-29 12:20:00,54.01,54.01,53.96,53.96,65596.0,45.7505,45.7505,45.7081,45.7081,65596.0
2017-09-29 12:25:00,53.96,53.98,53.95,53.96,55649.0,45.7081,45.725,45.6996,45.7081,55649.0
2017-09-29 12:30:00,53.97,53.97,53.93,53.94,40310.0,45.7166,45.7166,45.6827,45.6912,40310.0
2017-09-29 12:35:00,53.94,53.95,53.9,53.9,32339.0,45.6912,45.6996,45.6573,45.6573,32339.0
2017-09-29 12:40:00,53.9,53.92,53.89,53.89,51774.0,45.6573,45.6742,45.6488,45.6488,51774.0
2017-09-29 12:45:00,53.9,53.9,53.88,53.89,29649.0,45.6573,45.6573,45.6403,45.6488,29649.0
2017-09-29 12:50:00,53.89,53.91,53.88,53.9,25322.0,45.6488,45.6657,45.6403,45.6573,25322.0
2017-09-29 12:55:00,53.9,53.94,53.89,53.93,33131.0,45.6573,45.6912,45.6488,45.6827,33131.0
2017-09-29 13:00:00,53.94,53.94,53.92,53.93,40516.0,45.6912,45.6912,45.6742,45.6827,40516.0
2017-09-29 13:05:00,53.93,53.93,53.87,53.88,42306.0,45.6827,45.6827,45.6319,45.6403,42306.0
2017-09-29 13:10:00,53.88,53.88,53.85,53.85,33843.0,45.6403,45.6403,45.6149,45.6149,33843.0
2017-09-29 13:15:00,53.86,53.86,53.84,53.84,20730.0,45.6234,45.6234,45.6065,45.6065,20730.0
2017-09-29 13:20:00,53.85,53.85,53.82,53.84,42299.0,45.6149,45.6149,45.5895,45.6065,42299.0
2017-09-29 13:25:00,53.83,53.85,53.82,53.82,52772.0,45.598,45.6149,45.5895,45.5895,52772.0
2017-09-29 13:30:00,53.82,53.85,53.8,53.8,77153.0,45.5895,45.6149,45.5726,45.5726,77153.0
2017-09-29 13:35:00,53.8,53.86,53.8,53.83,117358.0,45.5726,45.6234,45.5726,45.598,117358.0
2017-09-29 13:40:00,53.83,53.85,53.83,53.84,71605.0,45.598,45.6149,45.598,45.6065,71605.0
2017-09-29 13:45:00,53.84,53.88,53.76,53.79,216194.0,45.6065,45.6403,45.5387,45.5641,216194.0
2017-09-29 13:50:00,53.79,53.8,53.73,53.73,105011.0,45.5641,45.5726,45.5133,45.5133,105011.0
2017-09-29 13:55:00,53.73,53.76,53.69,53.71,137862.0,45.5133,45.5387,45.4794,45.4963,137862.0
2017-09-29 14:00:00,53.71,53.71,53.65,53.66,115183.0,45.4963,45.4963,45.4455,45.454,115183.0
2017-09-29 14:05:00,53.66,53.68,53.63,53.68,86973.0,45.454,45.4709,45.4286,45.4709,86973.0
2017-09-29 14:10:00,53.68,53.7,53.67,53.7,73882.0,45.4709,45.4879,45.4624,45.4879,73882.0
2017-09-29 14:15:00,53.7,53.76,53.69,53.74,102509.0,45.4879,45.5387,45.4794,45.5217,102509.0
2017-09-29 14:20:00,53.74,53.78,53.74,53.78,63537.0,45.5217,45.5556,45.5217,45.5556,63537.0
2017-09-29 14:25:00,53.78,53.81,53.77,53.8,55768.0,45.5556,45.581,45.5472,45.5726,55768.0
2017-09-29 14:30:00,53.8,53.81,53.78,53.79,46500.0,45.5726,45.581,45.5556,45.5641,46500.0
2017-09-29 14:35:00,53.79,53.81,53.78,53.8,43034.0,45.5641,45.581,45.5556,45.5726,43034.0
2017-09-29 14:40:00,53.8,53.81,53.71,53.71,154385.0,45.5726,45.581,45.4963,45.4963,154385.0
2017-09-29 14:45:00,53.72,53.76,53.71,53.74,46915.0,45.5048,45.5387,45.4963,45.5217,46915.0
2017-09-29 14:50:00,53.75,53.76,53.69,53.7,117364.0,45.5302,45.5387,45.4794,45.4879,117364.0
2017-09-29 14:55:00,53.7,53.71,53.67,53.67,116259.0,45.4879,45.4963,45.4624,45.4624,116259.0
2017-09-29 15:00:00,53.68,53.68,53.61,53.63,214412.0,45.4709,45.4709,45.4116,45.4286,214412.0
2017-09-29 15:05:00,53.63,53.63,53.58,53.6,290562.0,45.4286,45.4286,45.3862,45.4032,290562.0
2017-09-29 15:10:00,53.59,53.63,53.55,53.61,486692.0,45.3947,45.4286,45.3608,45.4116,486692.0
2017-09-29 15:15:00,53.61,53.64,53.59,53.63,109285.0,45.4116,45.437,45.3947,45.4286,109285.0
2017-09-29 15:20:00,53.64,53.66,53.61,53.66,147554.0,45.437,45.454,45.4116,45.454,147554.0
2017-09-29 15:25:00,53.66,53.71,53.65,53.68,163955.0,45.454,45.4963,45.4455,45.4709,163955.0
2017-09-29 15:30:00,53.69,53.69,53.62,53.64,151919.0,45.4794,45.4794,45.4201,45.437,151919.0
2017-09-29 15:35:00,53.64,53.64,53.6,53.63,160534.0,45.437,45.437,45.4032,45.4286,160534.0
2017-09-29 15:40:00,53.63,53.64,53.6,53.63,153546.0,45.4286,45.437,45.4032,45.4286,153546.0
2017-09-29 15:45:00,53.63,53.67,53.62,53.63,183195.0,45.4286,45.4624,45.4201,45.4286,183195.0
2017-09-29 15:50:00,53.63,53.77,53.62,53.75,505891.0,45.4286,45.5472,45.4201,45.5302,505891.0
2017-09-29 15:55:00,53.75,53.77,53.67,53.69,809093.0,45.5302,45.5472,45.4624,45.4794,809093.0
2017-10-02 09:30:00,53.86,54.04,53.79,53.92,248279.0,45.6234,45.7759,45.5641,45.6742,248279.0
2017-10-02 09:35:00,53.92,53.92,53.78,53.87,62924.0,45.6742,45.6742,45.5556,45.6319,62924.0
2017-10-02 09:40:00,53.87,53.97,53.81,53.82,90187.0,45.6319,45.7166,45.581,45.5895,90187.0
2017-10-02 09:45:00,53.82,53.92,53.82,53.89,82456.0,45.5895,45.6742,45.5895,45.6488,82456.0
2017-10-02 09:50:00,53.89,53.91,53.81,53.83,69702.0,45.6488,45.6657,45.581,45.598,69702.0
2017-10-02 09:55:00,53.83,53.84,53.75,53.78,79913.0,45.598,45.6065,45.5302,45.5556,79913.0
2017-10-02 10:00:00,53.78,53.94,53.78,53.88,63256.0,45.5556,45.6912,45.5556,45.6403,63256.0
2017-10-02 10:05:00,53.89,53.89,53.81,53.88,55259.0,45.6488,45.6488,45.581,45.6403,55259.0
2017-10-02 10:10:00,53.87,53.87,53.81,53.87,88732.0,45.6319,45.6319,45.581,45.6319,88732.0
2017-10-02 10:15:00,53.86,53.89,53.85,53.86,62491.0,45.6234,45.6488,45.6149,45.6234,62491.0
2017-10-02 10:20:00,53.87,53.91,53.85,53.91,54944.0,45.6319,45.6657,45.6149,45.6657,54944.0
2017-10-02 10:25:00,53.9,53.93,53.83,53.84,66923.0,45.6573,45.6827,45.598,45.6065,66923.0
2017-10-02 10:30:00,53.83,53.89,53.83,53.86,51002.0,45.598,45.6488,45.598,45.6234,51002.0
2017-10-02 10:35:00,53.87,53.88,53.84,53.88,83382.0,45.6319,45.6403,45.6065,45.6403,83382.0
2017-10-02 10:40:00,53.88,53.92,53.84,53.92,67167.0,45.6403,45.6742,45.6065,45.6742,67167.0
2017-10-02 10:45:00,53.91,53.94,53.91,53.94,51309.0,45.6657,45.6912,45.6657,45.6912,51309.0
2017-10-02 10:50:00,53.93,53.93,53.89,53.92,68383.0,45.6827,45.6827,45.6488,45.6742,68383.0
2017-10-02 10:55:00,53.91,53.92,53.85,53.88,64377.0,45.6657,45.6742,45.6149,45.6403,64377.0
2017-10-02 11:00:00,53.88,53.89,53.87,53.89,38849.0,45.6403,45.6488,45.6319,45.6488,38849.0
2017-10-02 11:05:00,53.89,53.92,53.88,53.9,47963.0,45.6488,45.6742,45.6403,45.6573,47963.0
2017-10-02 11:10:00,53.9,53.94,53.89,53.91,80275.0,45.6573,45.6912,45.6488,45.6657,80275.0
2017-10-02 11:15:00,53.91,53.91,53.86,53.88,59875.0,45.6657,45.6657,45.6234,45.6403,59875.0
2017-10-02 11:20:00,53.87,53.88,53.82,53.88,50651.0,45.6319,45.6403,45.5895,45.6403,50651.0
2017-10-02 11:25:00,53.88,53.93,53.86,53.93,49091.0,45.6403,45.6827,45.6234,45.6827,49091.0
2017-10-02 11:30:00,53.93,54.01,53.91,54.01,66873.0,45.6827,45.7505,45.6657,45.7505,66873.0
2017-10-02 11:35:00,54.0,54.02,53.98,54.02,28788.0,45.742,45.7589,45.725,45.7589,28788.0
2017-10-02 11:40:00,54.02,54.04,53.98,53.99,38212.0,45.7589,45.7759,45.725,45.7335,38212.0
2017-10-02 11:45:00,53.99,54.0,53.95,53.96,36474.0,45.7335,45.742,45.6996,45.7081,36474.0
2017-10-02 11:50:00,53.96,53.97,53.91,53.91,40504.0,45.7081,45.7166,45.6657,45.6657,40504.0
2017-10-02 11:55:00,53.92,53.93,53.88,53.91,40543.0,45.6742,45.6827,45.6403,45.6657,40543.0
2017-10-02 12:00:00,53.9,53.91,53.85,53.89,43167.0,45.6573,45.6657,45.6149,45.6488,43167.0
2017-10-02 12:05:00,53.9,53.9,53.86,53.87,28056.0,45.6573,45.6573,45.6234,45.6319,28056.0
2017-10-02 12:10:00,53.87,53.88,53.86,53.86,32950.0,45.6319,45.6403,45.6234,45.6234,32950.0
2017-10-02 12:15:00,53.86,53.87,53.84,53.87,31804.0,45.6234,45.6319,45.6065,45.6319,31804.0
2017-10-02 12:20:00,53.87,53.87,53.79,53.79,54394.0,45.6319,45.6319,45.5641,45.5641,54394.0
2017-10-02 12:25:00,53.79,53.79,53.75,53.76,39216.0,45.5641,45.5641,45.5302,45.5387,39216.0
2017-10-02 12:30:00,53.77,53.79,53.76,53.78,54750.0,45.5472,45.5641,45.5387,45.5556,54750.0
2017-10-02 12:35:00,53.78,53.81,53.77,53.79,45076.0,45.5556,45.581,45.5472,45.5641,45076.0
2017-10-02 12:40:00,53.8,53.85,53.79,53.84,45162.0,45.5726,45.6149,45.5641,45.6065,45162.0
2017-10-02 12:45:00,53.84,53.86,53.82,53.85,42870.0,45.6065,45.6234,45.5895,45.6149,42870.0
2017-10-02 12:50:00,53.84,53.86,53.84,53.86,19069.0,45.6065,45.6234,45.6065,45.6234,19069.0
2017-10-02 12:55:00,53.86,53.86,53.84,53.84,26577.0,45.6234,45.6234,45.6065,45.6065,26577.0
2017-10-02 13:00:00,53.85,53.86,53.84,53.85,35954.0,45.6149,45.6234,45.6065,45.6149,35954.0
2017-10-02 13:05:00,53.85,53.87,53.84,53.86,28322.0,45.6149,45.6319,45.6065,45.6234,28322.0
2017-10-02 13:10:00,53.86,53.87,53.85,53.87,18143.0,45.6234,45.6319,45.6149,45.6319,18143.0
2017-10-02 13:15:00,53.86,53.87,53.82,53.84,41258.0,45.6234,45.6319,45.5895,45.6065,41258.0
2017-10-02 13:20:00,53.84,53.84,53.81,53.83,37943.0,45.6065,45.6065,45.581,45.598,37943.0
2017-10-02 13:25:00,53.83,53.85,53.82,53.83,28026.0,45.598,45.6149,45.5895,45.598,28026.0
2017-10-02 13:30:00,53.83,53.85,53.82,53.83,30931.0,45.598,45.6149,45.5895,45.598,30931.0
2017-10-02 13:35:00,53.83,53.84,53.82,53.83,24211.0,45.598,45.6065,45.5895,45.598,24211.0
2017-10-02 13:40:00,53.82,53.83,53.81,53.81,26745.0,45.5895,45.598,45.581,45.581,26745.0
2017-10-02 13:45:00,53.82,53.86,53.8,53.84,56906.0,45.5895,45.6234,45.5726,45.6065,56906.0
2017-10-02 13:50:00,53.83,53.88,53.82,53.87,34682.0,45.598,45.6403,45.5895,45.6319,34682.0
2017-10-02 13:55:00,53.87,53.88,53.85,53.88,39444.0,45.6319,45.6403,45.6149,45.6403,39444.0
2017-10-02 14:00:00,53.88,53.9,53.87,53.87,40650.0,45.6403,45.6573,45.6319,45.6319,40650.0
2017-10-02 14:05:00,53.87,53.88,53.85,53.88,23700.0,45.6319,45.6403,45.6149,45.6403,23700.0
2017-10-02 14:10:00,53.88,53.88,53.84,53.84,31000.0,45.6403,45.6403,45.6065,45.6065,31000.0
2017-10-02 14:15:00,53.84,53.84,53.81,53.83,33449.0,45.6065,45.6065,45.581,45.598,33449.0
2017-10-02 14:20:00,53.82,53.86,53.82,53.86,41173.0,45.5895,45.6234,45.5895,45.6234,41173.0
2017-10-02 14:25:00,53.85,53.88,53.84,53.87,35936.0,45.6149,45.6403,45.6065,45.6319,35936.0
2017-10-02 14:30:00,53.88,53.9,53.85,53.87,34698.0,45.6403,45.6573,45.6149,45.6319,34698.0
2017-10-02 14:35:00,53.86,53.87,53.84,53.85,19937.0,45.6234,45.6319,45.6065,45.6149,19937.0
2017-10-02 14:40:00,53.85,53.87,53.84,53.87,32714.0,45.6149,45.6319,45.6065,45.6319,32714.0
2017-10-02 14:45:00,53.87,53.87,53.84,53.86,48946.0,45.6319,45.6319,45.6065,45.6234,48946.0
2017-10-02 14:50:00,53.85,53.86,53.82,53.83,35781.0,45.6149,45.6234,45.5895,45.598,35781.0
2017-10-02 14:55:00,53.84,53.84,53.79,53.8,43717.0,45.6065,45.6065,45.5641,45.5726,43717.0
2017-10-02 15:00:00,53.8,53.82,53.79,53.8,48881.0,45.5726,45.5895,45.5641,45.5726,48881.0
2017-10-02 15:05:00,53.79,53.87,53.79,53.86,77432.0,45.5641,45.6319,45.5641,45.6234,77432.0
2017-10-02 15:10:00,53.86,53.87,53.82,53.84,73097.0,45.6234,45.6319,45.5895,45.6065,73097.0
2017-10-02 15:15:00,53.83,53.85,53.82,53.83,70614.0,45.598,45.6149,45.5895,45.598,70614.0
2017-10-02 15:20:00,53.83,53.83,53.8,53.82,64836.0,45.598,45.598,45.5726,45.5895,64836.0
2017-10-02 15:25:00,53.81,53.83,53.8,53.8,71303.0,45.581,45.598,45.5726,45.5726,71303.0
2017-10-02 15:30:00,53.8,53.81,53.77,53.79,89973.0,45.5726,45.581,45.5472,45.5641,89973.0
2017-10-02 15:35:00,53.79,53.81,53.78,53.8,77953.0,45.5641,45.581,45.5556,45.5726,77953.0
2017-10-02 15:40:00,53.8,53.83,53.76,53.77,104746.0,45.5726,45.598,45.5387,45.5472,104746.0
2017-10-02 15:45:00,53.77,53.83,53.76,53.82,67257.0,45.5472,45.598,45.5387,45.5895,67257.0
2017-10-02 15:50:00,53.82,53.92,53.77,53.79,333713.0,45.5895,45.6742,45.5472,45.5641,333713.0
2017-10-02 15:55:00,53.79,53.82,53.78,53.81,434957.0,45.5641,45.5895,45.5556,45.581,434957.0
2017-10-03 09:30:00,53.87,54.14,53.87,54.11,186764.0,45.6319,45.8606,45.6319,45.8352,186764.0
2017-10-03 09:35:00,54.13,54.14,54.02,54.07,73969.0,45.8521,45.8606,45.7589,45.8013,73969.0
2017-10-03 09:40:00,54.07,54.13,54.03,54.03,70362.0,45.8013,45.8521,45.7674,45.7674,70362.0
2017-10-03 09:45:00,54.03,54.06,53.99,54.04,79672.0,45.7674,45.7928,45.7335,45.7759,79672.0
2017-10-03 09:50:00,54.04,54.13,54.02,54.13,60481.0,45.7759,45.8521,45.7589,45.8521,60481.0
2017-10-03 09:55:00,54.13,54.17,54.1,54.16,52558.0,45.8521,45.886,45.8267,45.8775,52558.0
2017-10-03 10:00:00,54.15,54.15,54.09,54.12,34279.0,45.869,45.869,45.8182,45.8436,34279.0
2017-10-03 10:05:00,54.11,54.12,54.06,54.06,42419.0,45.8352,45.8436,45.7928,45.7928,42419.0
2017-10-03 10:10:00,54.07,54.08,54.02,54.06,79655.0,45.8013,45.8097,45.7589,45.7928,79655.0
2017-10-03 10:15:00,54.05,54.05,54.0,54.0,44721.0,45.7843,45.7843,45.742,45.742,44721.0
2017-10-03 10:20:00,53.99,54.01,53.97,53.97,40833.0,45.7335,45.7505,45.7166,45.7166,40833.0
2017-10-03 10:25:00,53.97,54.0,53.95,53.97,30487.0,45.7166,45.742,45.6996,45.7166,30487.0
2017-10-03 10:30:00,53.97,54.01,53.96,53.99,64402.0,45.7166,45.7505,45.7081,45.7335,64402.0
2017-10-03 10:35:00,53.99,54.03,53.99,54.0,37984.0,45.7335,45.7674,45.7335,45.742,37984.0
2017-10-03 10:40:00,54.01,54.04,54.0,54.03,46586.0,45.7505,45.7759,45.742,45.7674,46586.0
2017-10-03 10:45:00,54.02,54.02,53.98,54.0,36954.0,45.7589,45.7589,45.725,45.742,36954.0
2017-10-03 10:50:00,54.01,54.01,53.97,53.99,45031.0,45.7505,45.7505,45.7166,45.7335,45031.0
2017-10-03 10:55:00,53.98,54.02,53.98,54.01,60281.0,45.725,45.7589,45.725,45.7505,60281.0
2017-10-03 11:00:00,54.0,54.09,53.99,54.07,44062.0,45.742,45.8182,45.7335,45.8013,44062.0
2017-10-03 11:05:00,54.08,54.08,54.06,54.08,40117.0,45.8097,45.8097,45.7928,45.8097,40117.0
2017-10-03 11:10:00,54.08,54.08,54.05,54.07,84964.0,45.8097,45.8097,45.7843,45.8013,84964.0
2017-10-03 11:15:00,54.06,54.08,54.05,54.05,49680.0,45.7928,45.8097,45.7843,45.7843,49680.0
2017-10-03 11:20:00,54.06,54.07,54.05,54.06,23947.0,45.7928,45.8013,45.7843,45.7928,23947.0
2017-10-03 11:25:00,54.07,54.14,54.06,54.12,66697.0,45.8013,45.8606,45.7928,45.8436,66697.0
2017-10-03 11:30:00,54.12,54.13,54.11,54.12,25737.0,45.8436,45.8521,45.8352,45.8436,25737.0
2017-10-03 11:35:00,54.12,54.16,54.1,54.14,80847.0,45.8436,45.8775,45.8267,45.8606,80847.0
2017-10-03 11:40:00,54.15,54.2,54.14,54.19,43319.0,45.869,45.9114,45.8606,45.9029,43319.0
2017-10-03 11:45:00,54.19,54.22,54.18,54.2,54340.0,45.9029,45.9283,45.8945,45.9114,54340.0
2017-10-03 11:50:00,54.21,54.24,54.19,54.23,74297.0,45.9199,45.9453,45.9029,45.9368,74297.0
2017-10-03 11:55:00,54.23,54.28,54.23,54.26,71615.0,45.9368,45.9792,45.9368,45.9622,71615.0
2017-10-03 12:00:00,54.25,54.26,54.25,54.26,22780.0,45.9538,45.9622,45.9538,45.9622,22780.0
2017-10-03 12:05:00,54.26,54.32,54.26,54.3,56993.0,45.9622,46.013,45.9622,45.9961,56993.0
2017-10-03 12:10:00,54.3,54.33,54.3,54.32,50788.0,45.9961,46.0215,45.9961,46.013,50788.0
2017-10-03 12:15:00,54.32,54.34,54.28,54.3,51169.0,46.013,46.03,45.9792,45.9961,51169.0
2017-10-03 12:20:00,54.3,54.33,54.29,54.32,25351.0,45.9961,46.0215,45.9876,46.013,25351.0
2017-10-03 12:25:00,54.33,54.33,54.27,54.27,56937.0,46.0215,46.0215,45.9707,45.9707,56937.0
2017-10-03 12:30:00,54.28,54.29,54.25,54.26,47871.0,45.9792,45.9876,45.9538,45.9622,47871.0
2017-10-03 12:35:00,54.26,54.27,54.23,54.23,105277.0,45.9622,45.9707,45.9368,45.9368,105277.0
2017-10-03 12:40:00,54.23,54.24,54.21,54.22,16734.0,45.9368,45.9453,45.9199,45.9283,16734.0
2017-10-03 12:45:00,54.22,54.23,54.2,54.21,48654.0,45.9283,45.9368,45.9114,45.9199,48654.0
2017-10-03 12:50:00,54.21,54.21,54.18,54.19,22732.0,45.9199,45.9199,45.8945,45.9029,22732.0
2017-10-03 12:55:00,54.19,54.19,54.18,54.18,13222.0,45.9029,45.9029,45.8945,45.8945,13222.0
2017-10-03 13:00:00,54.18,54.19,54.16,54.16,47810.0,45.8945,45.9029,45.8775,45.8775,47810.0
2017-10-03 13:05:00,54.16,54.17,54.15,54.16,28104.0,45.8775,45.886,45.869,45.8775,28104.0
2017-10-03 13:10:00,54.16,54.19,54.16,54.18,53828.0,45.8775,45.9029,45.8775,45.8945,53828.0
2017-10-03 13:15:00,54.18,54.18,54.17,54.18,13868.0,45.8945,45.8945,45.886,45.8945,13868.0
2017-10-03 13:20:00,54.17,54.18,54.17,54.17,38765.0,45.886,45.8945,45.886,45.886,38765.0
2017-10-03 13:25:00,54.18,54.18,54.17,54.18,63659.0,45.8945,45.8945,45.886,45.8945,63659.0
2017-10-03 13:30:00,54.18,54.18,54.16,54.17,74071.0,45.8945,45.8945,45.8775,45.886,74071.0
2017-10-03 13:35:00,54.17,54.18,54.14,54.15,38908.0,45.886,45.8945,45.8606,45.869,38908.0
2017-10-03 13:40:00,54.15,54.16,54.12,54.14,42083.0,45.869,45.8775,45.8436,45.8606,42083.0
2017-10-03 13:45:00,54.13,54.14,54.08,54.1,42993.0,45.8521,45.8606,45.8097,45.8267,42993.0
2017-10-03 13:50:00,54.1,54.11,54.08,54.1,22769.0,45.8267,45.8352,45.8097,45.8267,22769.0
2017-10-03 13:55:00,54.1,54.1,54.09,54.09,19435.0,45.8267,45.8267,45.8182,45.8182,19435.0
2017-10-03 14:00:00,54.1,54.1,54.06,54.06,31614.0,45.8267,45.8267,45.7928,45.7928,31614.0
2017-10-03 14:05:00,54.06,54.07,54.03,54.04,42550.0,45.7928,45.8013,45.7674,45.7759,42550.0
2017-10-03 14:10:00,54.03,54.04,54.02,54.04,29357.0,45.7674,45.7759,45.7589,45.7759,29357.0
2017-10-03 14:15:00,54.03,54.08,54.03,54.05,45988.0,45.7674,45.8097,45.7674,45.7843,45988.0
2017-10-03 14:20:00,54.05,54.06,54.03,54.05,21555.0,45.7843,45.7928,45.7674,45.7843,21555.0
2017-10-03 14:25:00,54.06,54.1,54.05,54.09,36897.0,45.7928,45.8267,45.7843,45.8182,36897.0
2017-10-03 14:30:00,54.09,54.09,54.08,54.09,18360.0,45.8182,45.8182,45.8097,45.8182,18360.0
2017-10-03 14:35:00,54.09,54.09,54.06,54.08,48478.0,45.8182,45.8182,45.7928,45.8097,48478.0
2017-10-03 14:40:00,54.08,54.08,54.06,54.07,31655.0,45.8097,45.8097,45.7928,45.8013,31655.0
2017-10-03 14:45:00,54.07,54.07,54.04,54.07,36197.0,45.8013,45.8013,45.7759,45.8013,36197.0
2017-10-03 14:50:00,54.06,54.07,54.05,54.06,18032.0,45.7928,45.8013,45.7843,45.7928,18032.0
2017-10-03 14:55:00,54.07,54.08,54.05,54.07,40968.0,45.8013,45.8097,45.7843,45.8013,40968.0
2017-10-03 15:00:00,54.07,54.07,54.04,54.06,41861.0,45.8013,45.8013,45.7759,45.7928,41861.0
2017-10-03 15:05:00,54.06,54.07,54.04,54.05,83054.0,45.7928,45.8013,45.7759,45.7843,83054.0
2017-10-03 15:10:00,54.06,54.07,54.03,54.07,76800.0,45.7928,45.8013,45.7674,45.8013,76800.0
2017-10-03 15:15:00,54.06,54.1,54.05,54.1,112531.0,45.7928,45.8267,45.7843,45.8267,112531.0
2017-10-03 15:20:00,54.09,54.15,54.09,54.14,98367.0,45.8182,45.869,45.8182,45.8606,98367.0
2017-10-03 15:25:00,54.13,54.16,54.13,54.16,46248.0,45.8521,45.8775,45.8521,45.8775,46248.0
2017-10-03 15:30:00,54.16,54.18,54.15,54.16,72711.0,45.8775,45.8945,45.869,45.8775,72711.0
2017-10-03 15:35:00,54.16,54.17,54.09,54.09,188546.0,45.8775,45.886,45.8182,45.8182,188546.0
2017-10-03 15:40:00,54.09,54.1,54.0,54.01,103789.0,45.8182,45.8267,45.742,45.7505,103789.0
2017-10-03 15:45:00,54.01,54.06,54.0,54.01,153786.0,45.7505,45.7928,45.742,45.7505,153786.0
2017-10-03 15:50:00,54.0,54.02,53.99,54.0,173933.0,45.742,45.7589,45.7335,45.742,173933.0
2017-10-03 15:55:00,54.0,54.0,53.94,53.98,595699.0,45.742,45.742,45.6912,45.725,595699.0
2017-10-04 09:30:00,54.12,54.2,54.05,54.17,179748.0,45.8436,45.9114,45.7843,45.886,179748.0
2017-10-04 09:35:00,54.17,54.17,54.06,54.07,40289.0,45.886,45.886,45.7928,45.8013,40289.0
2017-10-04 09:40:00,54.07,54.15,53.98,54.06,91335.0,45.8013,45.869,45.725,45.7928,91335.0
2017-10-04 09:45:00,54.06,54.07,53.9,53.9,57279.0,45.7928,45.8013,45.6573,45.6573,57279.0
2017-10-04 09:50:00,53.9,53.91,53.77,53.77,99867.0,45.6573,45.6657,45.5472,45.5472,99867.0
2017-10-04 09:55:00,53.77,53.79,53.69,53.79,82389.0,45.5472,45.5641,45.4794,45.5641,82389.0
2017-10-04 10:00:00,53.8,53.86,53.75,53.84,74075.0,45.5726,45.6234,45.5302,45.6065,74075.0
2017-10-04 10:05:00,53.84,53.85,53.81,53.82,56095.0,45.6065,45.6149,45.581,45.5895,56095.0
2017-10-04 10:10:00,53.83,53.89,53.83,53.87,47990.0,45.598,45.6488,45.598,45.6319,47990.0
2017-10-04 10:15:00,53.87,53.9,53.83,53.84,49868.0,45.6319,45.6573,45.598,45.6065,49868.0
2017-10-04 10:20:00,53.84,53.85,53.79,53.82,48088.0,45.6065,45.6149,45.5641,45.5895,48088.0
2017-10-04 10:25:00,53.83,53.9,53.82,53.86,47269.0,45.598,45.6573,45.5895,45.6234,47269.0
2017-10-04 10:30:00,53.87,53.94,53.86,53.9,53840.0,45.6319,45.6912,45.6234,45.6573,53840.0
2017-10-04 10:35:00,53.9,53.94,53.88,53.93,40546.0,45.6573,45.6912,45.6403,45.6827,40546.0
2017-10-04 10:40:00,53.93,53.96,53.91,53.96,22711.0,45.6827,45.7081,45.6657,45.7081,22711.0
2017-10-04 10:45:00,53.96,54.03,53.95,54.02,30535.0,45.7081,45.7674,45.6996,45.7589,30535.0
2017-10-04 10:50:00,54.03,54.04,53.95,53.97,44303.0,45.7674,45.7759,45.6996,45.7166,44303.0
2017-10-04 10:55:00,53.97,53.99,53.93,53.93,29937.0,45.7166,45.7335,45.6827,45.6827,29937.0
2017-10-04 11:00:00,53.94,53.97,53.88,53.9,52596.0,45.6912,45.7166,45.6403,45.6573,52596.0
2017-10-04 11:05:00,53.9,53.95,53.9,53.93,54583.0,45.6573,45.6996,45.6573,45.6827,54583.0
2017-10-04 11:10:00,53.93,53.95,53.92,53.95,25988.0,45.6827,45.6996,45.6742,45.6996,25988.0
2017-10-04 11:15:00,53.94,53.95,53.88,53.89,49848.0,45.6912,45.6996,45.6403,45.6488,49848.0
2017-10-04 11:20:00,53.88,53.92,53.87,53.9,40725.0,45.6403,45.6742,45.6319,45.6573,40725.0
2017-10-04 11:25:00,53.9,53.91,53.86,53.86,42539.0,45.6573,45.6657,45.6234,45.6234,42539.0
2017-10-04 11:30:00,53.87,53.9,53.85,53.87,67119.0,45.6319,45.6573,45.6149,45.6319,67119.0
2017-10-04 11:35:00,53.87,53.89,53.86,53.88,42082.0,45.6319,45.6488,45.6234,45.6403,42082.0
2017-10-04 11:40:00,53.88,53.9,53.87,53.89,26650.0,45.6403,45.6573,45.6319,45.6488,26650.0
2017-10-04 11:45:00,53.89,53.89,53.83,53.89,30828.0,45.6488,45.6488,45.598,45.6488,30828.0
2017-10-04 11:50:00,53.89,53.89,53.83,53.85,58592.0,45.6488,45.6488,45.598,45.6149,58592.0
2017-10-04 11:55:00,53.85,53.86,53.82,53.84,53584.0,45.6149,45.6234,45.5895,45.6065,53584.0
2017-10-04 12:00:00,53.84,53.91,53.84,53.9,28792.0,45.6065,45.6657,45.6065,45.6573,28792.0
2017-10-04 12:05:00,53.91,53.91,53.88,53.89,17919.0,45.6657,45.6657,45.6403,45.6488,17919.0
2017-10-04 12:10:00,53.88,53.89,53.83,53.83,45398.0,45.6403,45.6488,45.598,45.598,45398.0
2017-10-04 12:15:00,53.84,53.92,53.83,53.91,54026.0,45.6065,45.6742,45.598,45.6657,54026.0
2017-10-04 12:20:00,53.9,53.92,53.89,53.9,38578.0,45.6573,45.6742,45.6488,45.6573,38578.0
2017-10-04 12:25:00,53.91,53.91,53.87,53.9,32371.0,45.6657,45.6657,45.6319,45.6573,32371.0
2017-10-04 12:30:00,53.9,53.93,53.9,53.92,19260.0,45.6573,45.6827,45.6573,45.6742,19260.0
2017-10-04 12:35:00,53.92,53.92,53.87,53.89,60341.0,45.6742,45.6742,45.6319,45.6488,60341.0
2017-10-04 12:40:00,53.89,53.91,53.86,53.91,41099.0,45.6488,45.6657,45.6234,45.6657,41099.0
2017-10-04 12:45:00,53.9,53.92,53.89,53.92,21087.0,45.6573,45.6742,45.6488,45.6742,21087.0
2017-10-04 12:50:00,53.92,53.93,53.91,53.93,15026.0,45.6742,45.6827,45.6657,45.6827,15026.0
2017-10-04 12:55:00,53.92,53.93,53.9,53.9,20658.0,45.6742,45.6827,45.6573,45.6573,20658.0
2017-10-04 13:00:00,53.9,53.91,53.85,53.88,93586.0,45.6573,45.6657,45.6149,45.6403,93586.0
2017-10-04 13:05:00,53.88,53.91,53.86,53.9,41267.0,45.6403,45.6657,45.6234,45.6573,41267.0
2017-10-04 13:10:00,53.89,53.92,53.87,53.87,39919.0,45.6488,45.6742,45.6319,45.6319,39919.0
2017-10-04 13:15:00,53.87,53.89,53.85,53.85,25229.0,45.6319,45.6488,45.6149,45.6149,25229.0
2017-10-04 13:20:00,53.86,53.86,53.82,53.83,33915.0,45.6234,45.6234,45.5895,45.598,33915.0
2017-10-04 13:25:00,53.83,53.86,53.82,53.85,27852.0,45.598,45.6234,45.5895,45.6149,27852.0
2017-10-04 13:30:00,53.86,53.87,53.83,53.83,25636.0,45.6234,45.6319,45.598,45.598,25636.0
2017-10-04 13:35:00,53.83,53.84,53.79,53.8,57989.0,45.598,45.6065,45.5641,45.5726,57989.0
2017-10-04 13:40:00,53.8,53.81,53.77,53.81,59387.0,45.5726,45.581,45.5472,45.581,59387.0
2017-10-04 13:45:00,53.81,53.82,53.78,53.8,33401.0,45.581,45.5895,45.5556,45.5726,33401.0
2017-10-04 13:50:00,53.79,53.82,53.78,53.79,38162.0,45.5641,45.5895,45.5556,45.5641,38162.0
2017-10-04 13:55:00,53.79,53.79,53.76,53.78,27602.0,45.5641,45.5641,45.5387,45.5556,27602.0
2017-10-04 14:00:00,53.79,53.8,53.76,53.76,44318.0,45.5641,45.5726,45.5387,45.5387,44318.0
2017-10-04 14:05:00,53.77,53.78,53.75,53.77,40178.0,45.5472,45.5556,45.5302,45.5472,40178.0
2017-10-04 14:10:00,53.77,53.77,53.76,53.76,31765.0,45.5472,45.5472,45.5387,45.5387,31765.0
2017-10-04 14:15:00,53.77,53.82,53.77,53.82,40221.0,45.5472,45.5895,45.5472,45.5895,40221.0
2017-10-04 14:20:00,53.82,53.83,53.81,53.83,24711.0,45.5895,45.598,45.581,45.598,24711.0
2017-10-04 14:25:00,53.83,53.87,53.82,53.86,28296.0,45.598,45.6319,45.5895,45.6234,28296.0
2017-10-04 14:30:00,53.87,53.88,53.85,53.85,35447.0,45.6319,45.6403,45.6149,45.6149,35447.0
2017-10-04 14:35:00,53.85,53.88,53.85,53.88,20631.0,45.6149,45.6403,45.6149,45.6403,20631.0
2017-10-04 14:40:00,53.88,53.88,53.84,53.84,33988.0,45.6403,45.6403,45.6065,45.6065,33988.0
2017-10-04 14:45:00,53.84,53.85,53.83,53.85,22472.0,45.6065,45.6149,45.598,45.6149,22472.0
2017-10-04 14:50:00,53.85,53.87,53.84,53.85,52714.0,45.6149,45.6319,45.6065,45.6149,52714.0
2017-10-04 14:55:00,53.85,53.86,53.83,53.85,35326.0,45.6149,45.6234,45.598,45.6149,35326.0
2017-10-04 15:00:00,53.85,53.91,53.85,53.9,40960.0,45.6149,45.6657,45.6149,45.6573,40960.0
2017-10-04 15:05:00,53.9,53.92,53.89,53.92,33748.0,45.6573,45.6742,45.6488,45.6742,33748.0
2017-10-04 15:10:00,53.92,53.93,53.91,53.91,39874.0,45.6742,45.6827,45.6657,45.6657,39874.0
2017-10-04 15:15:00,53.91,53.94,53.91,53.92,44149.0,45.6657,45.6912,45.6657,45.6742,44149.0
2017-10-04 15:20:00,53.93,53.94,53.91,53.91,40960.0,45.6827,45.6912,45.6657,45.6657,40960.0
2017-10-04 15:25:00,53.91,53.93,53.9,53.92,52401.0,45.6657,45.6827,45.6573,45.6742,52401.0
2017-10-04 15:30:00,53.92,53.93,53.88,53.91,54824.0,45.6742,45.6827,45.6403,45.6657,54824.0
2017-10-04 15:35:00,53.91,53.93,53.9,53.92,49372.0,45.6657,45.6827,45.6573,45.6742,49372.0
2017-10-04 15:40:00,53.92,53.92,53.87,53.88,71051.0,45.6742,45.6742,45.6319,45.6403,71051.0
2017-10-04 15:45:00,53.88,53.88,53.83,53.85,75635.0,45.6403,45.6403,45.598,45.6149,75635.0
2017-10-04 15:50:00,53.84,53.94,53.83,53.9,222335.0,45.6065,45.6912,45.598,45.6573,222335.0
2017-10-04 15:55:00,53.9,53.93,53.89,53.92,348239.0,45.6573,45.6827,45.6488,45.6742,348239.0
2017-10-05 09:30:00,54.06,54.06,53.92,53.99,174008.0,45.7928,45.7928,45.6742,45.7335,174008.0
2017-10-05 09:35:00,53.99,54.12,53.99,54.11,81977.0,45.7335,45.8436,45.7335,45.8352,81977.0
2017-10-05 09:40:00,54.11,54.18,54.1,54.17,49877.0,45.8352,45.8945,45.8267,45.886,49877.0
2017-10-05 09:45:00,54.17,54.28,54.16,54.26,84372.0,45.886,45.9792,45.8775,45.9622,84372.0
2017-10-05 09:50:00,54.26,54.37,54.26,54.35,78394.0,45.9622,46.0554,45.9622,46.0385,78394.0
2017-10-05 09:55:00,54.36,54.36,54.3,54.33,76175.0,46.0469,46.0469,45.9961,46.0215,76175.0
2017-10-05 10:00:00,54.33,54.36,54.32,54.35,53232.0,46.0215,46.0469,46.013,46.0385,53232.0
2017-10-05 10:05:00,54.35,54.42,54.35,54.41,47962.0,46.0385,46.0978,46.0385,46.0893,47962.0
2017-10-05 10:10:00,54.41,54.48,54.41,54.42,96405.0,46.0893,46.1486,46.0893,46.0978,96405.0
2017-10-05 10:15:00,54.42,54.49,54.42,54.49,42034.0,46.0978,46.157,46.0978,46.157,42034.0
2017-10-05 10:20:00,54.48,54.54,54.47,54.53,88960.0,46.1486,46.1994,46.1401,46.1909,88960.0
2017-10-05 10:25:00,54.53,54.54,54.5,54.51,56766.0,46.1909,46.1994,46.1655,46.174,56766.0
2017-10-05 10:30:00,54.52,54.59,54.49,54.57,79887.0,46.1825,46.2418,46.157,46.2248,79887.0
2017-10-05 10:35:00,54.58,54.65,54.57,54.64,130538.0,46.2333,46.2926,46.2248,46.2841,130538.0
2017-10-05 10:40:00,54.65,54.65,54.61,54.61,118600.0,46.2926,46.2926,46.2587,46.2587,118600.0
2017-10-05 10:45:00,54.63,54.63,54.57,54.61,73744.0,46.2756,46.2756,46.2248,46.2587,73744.0
2017-10-05 10:50:00,54.62,54.63,54.6,54.61,56357.0,46.2672,46.2756,46.2502,46.2587,56357.0
2017-10-05 10:55:00,54.61,54.62,54.58,54.61,112134.0,46.2587,46.2672,46.2333,46.2587,112134.0
2017-10-05 11:00:00,54.61,54.62,54.59,54.61,78105.0,46.2587,46.2672,46.2418,46.2587,78105.0
2017-10-05 11:05:00,54.62,54.65,54.61,54.62,133205.0,46.2672,46.2926,46.2587,46.2672,133205.0
2017-10-05 11:10:00,54.63,54.68,54.6,54.67,114506.0,46.2756,46.318,46.2502,46.3095,114506.0
2017-10-05 11:15:00,54.67,54.72,54.65,54.71,65956.0,46.3095,46.3519,46.2926,46.3434,65956.0
2017-10-05 11:20:00,54.72,54.72,54.66,54.67,38766.0,46.3519,46.3519,46.3011,46.3095,38766.0
2017-10-05 11:25:00,54.68,54.73,54.65,54.73,57289.0,46.318,46.3603,46.2926,46.3603,57289.0
2017-10-05 11:30:00,54.72,54.74,54.7,54.72,61894.0,46.3519,46.3688,46.3349,46.3519,61894.0
2017-10-05 11:35:00,54.72,54.73,54.69,54.71,73309.0,46.3519,46.3603,46.3265,46.3434,73309.0
2017-10-05 11:40:00,54.7,54.74,54.7,54.73,76386.0,46.3349,46.3688,46.3349,46.3603,76386.0
2017-10-05 11:45:00,54.74,54.76,54.72,54.76,84153.0,46.3688,46.3858,46.3519,46.3858,84153.0
2017-10-05 11:50:00,54.76,54.79,54.75,54.79,59104.0,46.3858,46.4112,46.3773,46.4112,59104.0
2017-10-05 11:55:00,54.79,54.83,54.79,54.82,52600.0,46.4112,46.4451,46.4112,46.4366,52600.0
2017-10-05 12:00:00,54.82,54.84,54.8,54.83,77286.0,46.4366,46.4535,46.4196,46.4451,77286.0
2017-10-05 12:05:00,54.83,54.84,54.8,54.83,79455.0,46.4451,46.4535,46.4196,46.4451,79455.0
2017-10-05 12:10:00,54.82,54.86,54.81,54.86,35517.0,46.4366,46.4705,46.4281,46.4705,35517.0
2017-10-05 12:15:00,54.86,54.87,54.83,54.86,42663.0,46.4705,46.4789,46.4451,46.4705,42663.0
2017-10-05 12:20:00,54.87,54.95,54.85,54.91,161233.0,46.4789,46.5467,46.462,46.5128,161233.0
2017-10-05 12:25:00,54.92,54.97,54.9,54.96,61391.0,46.5213,46.5636,46.5043,46.5552,61391.0
2017-10-05 12:30:00,54.97,54.97,54.92,54.93,77770.0,46.5636,46.5636,46.5213,46.5298,77770.0
2017-10-05 12:35:00,54.93,54.94,54.88,54.89,31642.0,46.5298,46.5382,46.4874,46.4959,31642.0
2017-10-05 12:40:00,54.9,54.93,54.89,54.92,54469.0,46.5043,46.5298,46.4959,46.5213,54469.0
2017-10-05 12:45:00,54.92,54.93,54.88,54.9,33328.0,46.5213,46.5298,46.4874,46.5043,33328.0
2017-10-05 12:50:00,54.9,54.91,54.84,54.85,50557.0,46.5043,46.5128,46.4535,46.462,50557.0
2017-10-05 12:55:00,54.84,54.85,54.8,54.8,51067.0,46.4535,46.462,46.4196,46.4196,51067.0
2017-10-05 13:00:00,54.81,54.81,54.74,54.79,82465.0,46.4281,46.4281,46.3688,46.4112,82465.0
2017-10-05 13:05:00,54.79,54.81,54.76,54.79,28992.0,46.4112,46.4281,46.3858,46.4112,28992.0
2017-10-05 13:10:00,54.79,54.79,54.72,54.73,43411.0,46.4112,46.4112,46.3519,46.3603,43411.0
2017-10-05 13:15:00,54.73,54.74,54.67,54.69,57676.0,46.3603,46.3688,46.3095,46.3265,57676.0
2017-10-05 13:20:00,54.69,54.7,54.67,54.69,34866.0,46.3265,46.3349,46.3095,46.3265,34866.0
2017-10-05 13:25:00,54.69,54.71,54.65,54.7,104735.0,46.3265,46.3434,46.2926,46.3349,104735.0
2017-10-05 13:30:00,54.7,54.71,54.63,54.64,80522.0,46.3349,46.3434,46.2756,46.2841,80522.0
2017-10-05 13:35:00,54.64,54.7,54.64,54.7,93115.0,46.2841,46.3349,46.2841,46.3349,93115.0
2017-10-05 13:40:00,54.7,54.7,54.68,54.69,132090.0,46.3349,46.3349,46.318,46.3265,132090.0
2017-10-05 13:45:00,54.69,54.71,54.67,54.69,98404.0,46.3265,46.3434,46.3095,46.3265,98404.0
2017-10-05 13:50:00,54.69,54.7,54.67,54.68,23664.0,46.3265,46.3349,46.3095,46.318,23664.0
2017-10-05 13:55:00,54.68,54.7,54.65,54.69,41757.0,46.318,46.3349,46.2926,46.3265,41757.0
2017-10-05 14:00:00,54.69,54.69,54.64,54.65,22960.0,46.3265,46.3265,46.2841,46.2926,22960.0
2017-10-05 14:05:00,54.65,54.68,54.65,54.65,36197.0,46.2926,46.318,46.2926,46.2926,36197.0
2017-10-05 14:10:00,54.65,54.68,54.64,54.66,69670.0,46.2926,46.318,46.2841,46.3011,69670.0
2017-10-05 14:15:00,54.66,54.67,54.64,54.66,40272.0,46.3011,46.3095,46.2841,46.3011,40272.0
2017-10-05 14:20:00,54.66,54.67,54.63,54.64,42814.0,46.3011,46.3095,46.2756,46.2841,42814.0
2017-10-05 14:25:00,54.65,54.67,54.63,54.65,30871.0,46.2926,46.3095,46.2756,46.2926,30871.0
2017-10-05 14:30:00,54.65,54.68,54.64,54.68,35102.0,46.2926,46.318,46.2841,46.318,35102.0
2017-10-05 14:35:00,54.68,54.7,54.68,54.7,18120.0,46.318,46.3349,46.318,46.3349,18120.0
2017-10-05 14:40:00,54.7,54.7,54.67,54.68,41897.0,46.3349,46.3349,46.3095,46.318,41897.0
2017-10-05 14:45:00,54.68,54.69,54.64,54.64,32309.0,46.318,46.3265,46.2841,46.2841,32309.0
2017-10-05 14:50:00,54.65,54.69,54.64,54.69,26792.0,46.2926,46.3265,46.2841,46.3265,26792.0
2017-10-05 14:55:00,54.68,54.7,54.66,54.69,54822.0,46.318,46.3349,46.3011,46.3265,54822.0
2017-10-05 15:00:00,54.69,54.73,54.69,54.7,45376.0,46.3265,46.3603,46.3265,46.3349,45376.0
2017-10-05 15:05:00,54.7,54.73,54.7,54.72,89049.0,46.3349,46.3603,46.3349,46.3519,89049.0
2017-10-05 15:10:00,54.72,54.76,54.72,54.73,63785.0,46.3519,46.3858,46.3519,46.3603,63785.0
2017-10-05 15:15:00,54.73,54.73,54.71,54.71,35309.0,46.3603,46.3603,46.3434,46.3434,35309.0
2017-10-05 15:20:00,54.72,54.77,54.72,54.77,41807.0,46.3519,46.3942,46.3519,46.3942,41807.0
2017-10-05 15:25:00,54.77,54.77,54.73,54.73,76847.0,46.3942,46.3942,46.3603,46.3603,76847.0
2017-10-05 15:30:00,54.72,54.73,54.69,54.7,166496.0,46.3519,46.3603,46.3265,46.3349,166496.0
2017-10-05 15:35:00,54.7,54.7,54.68,54.69,104269.0,46.3349,46.3349,46.318,46.3265,104269.0
2017-10-05 15:40:00,54.69,54.69,54.68,54.69,84521.0,46.3265,46.3265,46.318,46.3265,84521.0
2017-10-05 15:45:00,54.68,54.69,54.63,54.64,154881.0,46.318,46.3265,46.2756,46.2841,154881.0
2017-10-05 15:50:00,54.64,54.64,54.59,54.59,215042.0,46.2841,46.2841,46.2418,46.2418,215042.0
2017-10-05 15:55:00,54.59,54.65,54.59,54.61,492862.0,46.2418,46.2926,46.2418,46.2587,492862.0
2017-10-06 09:30:00,54.5,54.51,54.24,54.27,459536.0,46.1655,46.174,45.9453,45.9707,459536.0
2017-10-06 09:35:00,54.28,54.67,54.28,54.58,169910.0,45.9792,46.3095,45.9792,46.2333,169910.0
2017-10-06 09:40:00,54.57,54.7,54.57,54.61,124085.0,46.2248,46.3349,46.2248,46.2587,124085.0
2017-10-06 09:45:00,54.61,54.78,54.59,54.7,97673.0,46.2587,46.4027,46.2418,46.3349,97673.0
2017-10-06 09:50:00,54.7,54.75,54.69,54.75,57718.0,46.3349,46.3773,46.3265,46.3773,57718.0
2017-10-06 09:55:00,54.75,54.82,54.74,54.82,59123.0,46.3773,46.4366,46.3688,46.4366,59123.0
2017-10-06 10:00:00,54.82,54.87,54.79,54.84,100062.0,46.4366,46.4789,46.4112,46.4535,100062.0
2017-10-06 10:05:00,54.84,54.87,54.82,54.82,71727.0,46.4535,46.4789,46.4366,46.4366,71727.0
2017-10-06 10:10:00,54.82,54.9,54.82,54.9,61673.0,46.4366,46.5043,46.4366,46.5043,61673.0
2017-10-06 10:15:00,54.9,54.94,54.89,54.9,86462.0,46.5043,46.5382,46.4959,46.5043,86462.0
2017-10-06 10:20:00,54.9,54.91,54.85,54.87,44483.0,46.5043,46.5128,46.462,46.4789,44483.0
2017-10-06 10:25:00,54.88,54.89,54.84,54.87,66060.0,46.4874,46.4959,46.4535,46.4789,66060.0
2017-10-06 10:30:00,54.87,54.87,54.74,54.77,193689.0,46.4789,46.4789,46.3688,46.3942,193689.0
2017-10-06 10:35:00,54.76,54.8,54.71,54.71,69828.0,46.3858,46.4196,46.3434,46.3434,69828.0
2017-10-06 10:40:00,54.72,54.78,54.72,54.77,61863.0,46.3519,46.4027,46.3519,46.3942,61863.0
2017-10-06 10:45:00,54.78,54.87,54.78,54.85,95534.0,46.4027,46.4789,46.4027,46.462,95534.0
2017-10-06 10:50:00,54.85,54.85,54.68,54.68,59128.0,46.462,46.462,46.318,46.318,59128.0
2017-10-06 10:55:00,54.67,54.77,54.65,54.72,46540.0,46.3095,46.3942,46.2926,46.3519,46540.0
2017-10-06 11:00:00,54.73,54.78,54.71,54.78,57894.0,46.3603,46.4027,46.3434,46.4027,57894.0
2017-10-06 11:05:00,54.78,54.79,54.74,54.75,46618.0,46.4027,46.4112,46.3688,46.3773,46618.0
2017-10-06 11:10:00,54.75,54.77,54.72,54.76,91423.0,46.3773,46.3942,46.3519,46.3858,91423.0
2017-10-06 11:15:00,54.77,54.85,54.77,54.83,47155.0,46.3942,46.462,46.3942,46.4451,47155.0
2017-10-06 11:20:00,54.83,54.86,54.81,54.85,56914.0,46.4451,46.4705,46.4281,46.462,56914.0
2017-10-06 11:25:00,54.84,54.86,54.84,54.84,50334.0,46.4535,46.4705,46.4535,46.4535,50334.0
2017-10-06 11:30:00,54.84,54.92,54.84,54.92,125297.0,46.4535,46.5213,46.4535,46.5213,125297.0
2017-10-06 11:35:00,54.92,54.96,54.91,54.91,289713.0,46.5213,46.5552,46.5128,46.5128,289713.0
2017-10-06 11:40:00,54.91,54.92,54.84,54.85,107875.0,46.5128,46.5213,46.4535,46.462,107875.0
2017-10-06 11:45:00,54.85,54.92,54.84,54.92,76664.0,46.462,46.5213,46.4535,46.5213,76664.0
2017-10-06 11:50:00,54.92,54.96,54.92,54.96,86446.0,46.5213,46.5552,46.5213,46.5552,86446.0
2017-10-06 11:55:00,54.96,55.0,54.95,54.98,83061.0,46.5552,46.5891,46.5467,46.5721,83061.0
2017-10-06 12:00:00,54.97,55.0,54.96,54.99,90297.0,46.5636,46.5891,46.5552,46.5806,90297.0
2017-10-06 12:05:00,54.98,55.03,54.98,54.98,147195.0,46.5721,46.6145,46.5721,46.5721,147195.0
2017-10-06 12:10:00,54.97,55.04,54.97,55.02,52746.0,46.5636,46.6229,46.5636,46.606,52746.0
2017-10-06 12:15:00,55.02,55.03,55.0,55.02,58774.0,46.606,46.6145,46.5891,46.606,58774.0
2017-10-06 12:20:00,55.03,55.05,55.02,55.04,126453.0,46.6145,46.6314,46.606,46.6229,126453.0
2017-10-06 12:25:00,55.03,55.04,54.99,54.99,121029.0,46.6145,46.6229,46.5806,46.5806,121029.0
2017-10-06 12:30:00,55.0,55.0,54.97,54.99,86182.0,46.5891,46.5891,46.5636,46.5806,86182.0
2017-10-06 12:35:00,54.99,55.06,54.98,55.06,62098.0,46.5806,46.6399,46.5721,46.6399,62098.0
2017-10-06 12:40:00,55.05,55.08,55.04,55.08,84761.0,46.6314,46.6568,46.6229,46.6568,84761.0
2017-10-06 12:45:00,55.08,55.12,55.07,55.11,79654.0,46.6568,46.6907,46.6484,46.6822,79654.0
2017-10-06 12:50:00,55.11,55.13,55.09,55.09,58045.0,46.6822,46.6992,46.6653,46.6653,58045.0
2017-10-06 12:55:00,55.1,55.11,55.06,55.1,70709.0,46.6738,46.6822,46.6399,46.6738,70709.0
2017-10-06 13:00:00,55.1,55.12,55.08,55.1,87752.0,46.6738,46.6907,46.6568,46.6738,87752.0
2017-10-06 13:05:00,55.1,55.15,55.09,55.14,39887.0,46.6738,46.7161,46.6653,46.7076,39887.0
2017-10-06 13:10:00,55.15,55.15,55.08,55.11,129901.0,46.7161,46.7161,46.6568,46.6822,129901.0
2017-10-06 13:15:00,55.11,55.13,55.11,55.12,66955.0,46.6822,46.6992,46.6822,46.6907,66955.0
2017-10-06 13:20:00,55.12,55.14,55.09,55.14,79595.0,46.6907,46.7076,46.6653,46.7076,79595.0
2017-10-06 13:25:00,55.14,55.15,55.1,55.11,79636.0,46.7076,46.7161,46.6738,46.6822,79636.0
2017-10-06 13:30:00,55.12,55.14,55.1,55.13,58255.0,46.6907,46.7076,46.6738,46.6992,58255.0
2017-10-06 13:35:00,55.13,55.15,55.09,55.11,67177.0,46.6992,46.7161,46.6653,46.6822,67177.0
2017-10-06 13:40:00,55.1,55.14,55.1,55.14,44175.0,46.6738,46.7076,46.6738,46.7076,44175.0
2017-10-06 13:45:00,55.14,55.14,55.12,55.13,47778.0,46.7076,46.7076,46.6907,46.6992,47778.0
2017-10-06 13:50:00,55.13,55.16,55.12,55.16,91449.0,46.6992,46.7246,46.6907,46.7246,91449.0
2017-10-06 13:55:00,55.15,55.19,55.15,55.19,52540.0,46.7161,46.75,46.7161,46.75,52540.0
2017-10-06 14:00:00,55.19,55.25,55.18,55.25,132760.0,46.75,46.8008,46.7415,46.8008,132760.0
2017-10-06 14:05:00,55.25,55.28,55.24,55.28,113597.0,46.8008,46.8262,46.7924,46.8262,113597.0
2017-10-06 14:10:00,55.28,55.32,55.26,55.26,132172.0,46.8262,46.8601,46.8093,46.8093,132172.0
2017-10-06 14:15:00,55.25,55.3,55.24,55.29,132958.0,46.8008,46.8432,46.7924,46.8347,132958.0
2017-10-06 14:20:00,55.3,55.3,55.26,55.26,69799.0,46.8432,46.8432,46.8093,46.8093,69799.0
2017-10-06 14:25:00,55.26,55.31,55.26,55.3,84542.0,46.8093,46.8516,46.8093,46.8432,84542.0
2017-10-06 14:30:00,55.31,55.33,55.3,55.32,98172.0,46.8516,46.8686,46.8432,46.8601,98172.0
2017-10-06 14:35:00,55.32,55.38,55.31,55.36,205776.0,46.8601,46.9109,46.8516,46.894,205776.0
2017-10-06 14:40:00,55.37,55.43,55.36,55.42,89595.0,46.9025,46.9533,46.894,46.9448,89595.0
2017-10-06 14:45:00,55.43,55.43,55.35,55.35,121209.0,46.9533,46.9533,46.8855,46.8855,121209.0
2017-10-06 14:50:00,55.35,55.39,55.35,55.39,74940.0,46.8855,46.9194,46.8855,46.9194,74940.0
2017-10-06 14:55:00,55.39,55.45,55.38,55.44,124886.0,46.9194,46.9702,46.9109,46.9618,124886.0
2017-10-06 15:00:00,55.44,55.45,55.38,55.39,102243.0,46.9618,46.9702,46.9109,46.9194,102243.0
2017-10-06 15:05:00,55.38,55.41,55.38,55.41,135773.0,46.9109,46.9364,46.9109,46.9364,135773.0
2017-10-06 15:10:00,55.41,55.41,55.33,55.34,157526.0,46.9364,46.9364,46.8686,46.8771,157526.0
2017-10-06 15:15:00,55.34,55.42,55.34,55.39,147846.0,46.8771,46.9448,46.8771,46.9194,147846.0
2017-10-06 15:20:00,55.39,55.4,55.35,55.36,128998.0,46.9194,46.9279,46.8855,46.894,128998.0
2017-10-06 15:25:00,55.35,55.36,55.3,55.33,117290.0,46.8855,46.894,46.8432,46.8686,117290.0
2017-10-06 15:30:00,55.33,55.34,55.24,55.27,299942.0,46.8686,46.8771,46.7924,46.8178,299942.0
2017-10-06 15:35:00,55.28,55.29,55.25,55.25,83211.0,46.8262,46.8347,46.8008,46.8008,83211.0
2017-10-06 15:40:00,55.26,55.3,55.18,55.3,215907.0,46.8093,46.8432,46.7415,46.8432,215907.0
2017-10-06 15:45:00,55.3,55.3,55.19,55.22,300349.0,46.8432,46.8432,46.75,46.7754,300349.0
2017-10-06 15:50:00,55.23,55.23,55.17,55.17,268252.0,46.7839,46.7839,46.7331,46.7331,268252.0
2017-10-06 15:55:00,55.17,55.18,55.11,55.16,687290.0,46.7331,46.7415,46.6822,46.7246,687290.0
2017-10-09 09:30:00,55.37,55.37,54.96,55.09,287599.0,46.9025,46.9025,46.5552,46.6653,287599.0
2017-10-09 09:35:00,55.1,55.47,55.1,55.43,104140.0,46.6738,46.9872,46.6738,46.9533,104140.0
2017-10-09 09:40:00,55.43,55.45,55.34,55.36,76582.0,46.9533,46.9702,46.8771,46.894,76582.0
2017-10-09 09:45:00,55.35,55.47,55.33,55.41,174045.0,46.8855,46.9872,46.8686,46.9364,174045.0
2017-10-09 09:50:00,55.41,55.41,55.3,55.3,57185.0,46.9364,46.9364,46.8432,46.8432,57185.0
2017-10-09 09:55:00,55.3,55.45,55.3,55.43,83521.0,46.8432,46.9702,46.8432,46.9533,83521.0
2017-10-09 10:00:00,55.44,55.49,55.39,55.42,141533.0,46.9618,47.0041,46.9194,46.9448,141533.0
2017-10-09 10:05:00,55.41,55.42,55.37,55.41,52467.0,46.9364,46.9448,46.9025,46.9364,52467.0
2017-10-09 10:10:00,55.42,55.45,55.36,55.43,50676.0,46.9448,46.9702,46.894,46.9533,50676.0
2017-10-09 10:15:00,55.43,55.46,55.42,55.43,38479.0,46.9533,46.9787,46.9448,46.9533,38479.0
2017-10-09 10:20:00,55.42,55.44,55.38,55.39,46989.0,46.9448,46.9618,46.9109,46.9194,46989.0
2017-10-09 10:25:00,55.38,55.45,55.37,55.38,76285.0,46.9109,46.9702,46.9025,46.9109,76285.0
2017-10-09 10:30:00,55.38,55.47,55.38,55.44,87372.0,46.9109,46.9872,46.9109,46.9618,87372.0
2017-10-09 10:35:00,55.43,55.45,55.39,55.44,48755.0,46.9533,46.9702,46.9194,46.9618,48755.0
2017-10-09 10:40:00,55.45,55.47,55.41,55.46,51249.0,46.9702,46.9872,46.9364,46.9787,51249.0
2017-10-09 10:45:00,55.46,55.49,55.39,55.43,66264.0,46.9787,47.0041,46.9194,46.9533,66264.0
2017-10-09 10:50:00,55.43,55.47,55.42,55.45,35779.0,46.9533,46.9872,46.9448,46.9702,35779.0
2017-10-09 10:55:00,55.45,55.48,55.43,55.47,78811.0,46.9702,46.9957,46.9533,46.9872,78811.0
2017-10-09 11:00:00,55.47,55.49,55.43,55.43,54823.0,46.9872,47.0041,46.9533,46.9533,54823.0
2017-10-09 11:05:00,55.43,55.45,55.41,55.44,46959.0,46.9533,46.9702,46.9364,46.9618,46959.0
2017-10-09 11:10:00,55.44,55.46,55.43,55.43,29565.0,46.9618,46.9787,46.9533,46.9533,29565.0
2017-10-09 11:15:00,55.43,55.44,55.41,55.44,34780.0,46.9533,46.9618,46.9364,46.9618,34780.0
2017-10-09 11:20:00,55.43,55.46,55.43,55.46,44295.0,46.9533,46.9787,46.9533,46.9787,44295.0
2017-10-09 11:25:00,55.45,55.48,55.41,55.41,138732.0,46.9702,46.9957,46.9364,46.9364,138732.0
2017-10-09 11:30:00,55.41,55.43,55.41,55.41,29905.0,46.9364,46.9533,46.9364,46.9364,29905.0
2017-10-09 11:35:00,55.41,55.46,55.4,55.43,84166.0,46.9364,46.9787,46.9279,46.9533,84166.0
2017-10-09 11:40:00,55.43,55.45,55.38,55.39,54817.0,46.9533,46.9702,46.9109,46.9194,54817.0
2017-10-09 11:45:00,55.38,55.39,55.37,55.38,26597.0,46.9109,46.9194,46.9025,46.9109,26597.0
2017-10-09 11:50:00,55.37,55.38,55.37,55.38,16301.0,46.9025,46.9109,46.9025,46.9109,16301.0
2017-10-09 11:55:00,55.37,55.38,55.36,55.36,30877.0,46.9025,46.9109,46.894,46.894,30877.0
2017-10-09 12:00:00,55.36,55.4,55.36,55.37,40043.0,46.894,46.9279,46.894,46.9025,40043.0
2017-10-09 12:05:00,55.37,55.38,55.37,55.38,10766.0,46.9025,46.9109,46.9025,46.9109,10766.0
2017-10-09 12:10:00,55.38,55.39,55.36,55.38,31604.0,46.9109,46.9194,46.894,46.9109,31604.0
2017-10-09 12:15:00,55.38,55.39,55.36,55.37,18735.0,46.9109,46.9194,46.894,46.9025,18735.0
2017-10-09 12:20:00,55.36,55.37,55.33,55.34,30501.0,46.894,46.9025,46.8686,46.8771,30501.0
2017-10-09 12:25:00,55.34,55.37,55.31,55.32,48012.0,46.8771,46.9025,46.8516,46.8601,48012.0
2017-10-09 12:30:00,55.33,55.37,55.32,55.34,43053.0,46.8686,46.9025,46.8601,46.8771,43053.0
2017-10-09 12:35:00,55.35,55.37,55.34,55.36,82700.0,46.8855,46.9025,46.8771,46.894,82700.0
2017-10-09 12:40:00,55.36,55.36,55.32,55.35,76073.0,46.894,46.894,46.8601,46.8855,76073.0
2017-10-09 12:45:00,55.36,55.36,55.3,55.32,54797.0,46.894,46.894,46.8432,46.8601,54797.0
2017-10-09 12:50:00,55.32,55.36,55.31,55.33,41480.0,46.8601,46.894,46.8516,46.8686,41480.0
2017-10-09 12:55:00,55.34,55.34,55.31,55.31,26397.0,46.8771,46.8771,46.8516,46.8516,26397.0
2017-10-09 13:00:00,55.31,55.34,55.31,55.33,17516.0,46.8516,46.8771,46.8516,46.8686,17516.0
2017-10-09 13:05:00,55.33,55.34,55.27,55.28,34094.0,46.8686,46.8771,46.8178,46.8262,34094.0
2017-10-09 13:10:00,55.27,55.28,55.23,55.25,32885.0,46.8178,46.8262,46.7839,46.8008,32885.0
2017-10-09 13:15:00,55.25,55.27,55.21,55.21,18132.0,46.8008,46.8178,46.7669,46.7669,18132.0
2017-10-09 13:20:00,55.21,55.23,55.2,55.2,25414.0,46.7669,46.7839,46.7585,46.7585,25414.0
2017-10-09 13:25:00,55.2,55.23,55.19,55.23,25094.0,46.7585,46.7839,46.75,46.7839,25094.0
2017-10-09 13:30:00,55.23,55.24,55.21,55.22,32044.0,46.7839,46.7924,46.7669,46.7754,32044.0
2017-10-09 13:35:00,55.22,55.24,55.21,55.23,22322.0,46.7754,46.7924,46.7669,46.7839,22322.0
2017-10-09 13:40:00,55.22,55.23,55.2,55.21,29995.0,46.7754,46.7839,46.7585,46.7669,29995.0
2017-10-09 13:45:00,55.22,55.24,55.19,55.22,60786.0,46.7754,46.7924,46.75,46.7754,60786.0
2017-10-09 13:50:00,55.22,55.25,55.21,55.23,45810.0,46.7754,46.8008,46.7669,46.7839,45810.0
2017-10-09 13:55:00,55.24,55.24,55.2,55.22,30965.0,46.7924,46.7924,46.7585,46.7754,30965.0
2017-10-09 14:00:00,55.22,55.23,55.14,55.15,56170.0,46.7754,46.7839,46.7076,46.7161,56170.0
2017-10-09 14:05:00,55.16,55.18,55.15,55.17,30831.0,46.7246,46.7415,46.7161,46.7331,30831.0
2017-10-09 14:10:00,55.16,55.19,55.16,55.18,32064.0,46.7246,46.75,46.7246,46.7415,32064.0
2017-10-09 14:15:00,55.18,55.18,55.13,55.15,56635.0,46.7415,46.7415,46.6992,46.7161,56635.0
2017-10-09 14:20:00,55.16,55.17,55.13,55.13,22757.0,46.7246,46.7331,46.6992,46.6992,22757.0
2017-10-09 14:25:00,55.13,55.16,55.12,55.16,32452.0,46.6992,46.7246,46.6907,46.7246,32452.0
2017-10-09 14:30:00,55.15,55.16,55.05,55.05,130288.0,46.7161,46.7246,46.6314,46.6314,130288.0
2017-10-09 14:35:00,55.05,55.1,55.04,55.1,74955.0,46.6314,46.6738,46.6229,46.6738,74955.0
2017-10-09 14:40:00,55.1,55.12,55.09,55.12,18021.0,46.6738,46.6907,46.6653,46.6907,18021.0
2017-10-09 14:45:00,55.12,55.13,55.1,55.1,30631.0,46.6907,46.6992,46.6738,46.6738,30631.0
2017-10-09 14:50:00,55.1,55.1,55.07,55.07,24912.0,46.6738,46.6738,46.6484,46.6484,24912.0
2017-10-09 14:55:00,55.07,55.08,55.06,55.07,56067.0,46.6484,46.6568,46.6399,46.6484,56067.0
2017-10-09 15:00:00,55.07,55.12,55.06,55.1,31226.0,46.6484,46.6907,46.6399,46.6738,31226.0
2017-10-09 15:05:00,55.11,55.12,55.1,55.12,18205.0,46.6822,46.6907,46.6738,46.6907,18205.0
2017-10-09 15:10:00,55.12,55.12,55.06,55.08,56804.0,46.6907,46.6907,46.6399,46.6568,56804.0
2017-10-09 15:15:00,55.08,55.09,55.06,55.07,39535.0,46.6568,46.6653,46.6399,46.6484,39535.0
2017-10-09 15:20:00,55.07,55.08,55.07,55.07,18491.0,46.6484,46.6568,46.6484,46.6484,18491.0
2017-10-09 15:25:00,55.07,55.12,55.07,55.12,36403.0,46.6484,46.6907,46.6484,46.6907,36403.0
2017-10-09 15:30:00,55.11,55.12,55.04,55.05,51331.0,46.6822,46.6907,46.6229,46.6314,51331.0
2017-10-09 15:35:00,55.06,55.06,55.02,55.05,162346.0,46.6399,46.6399,46.606,46.6314,162346.0
2017-10-09 15:40:00,55.04,55.04,55.0,55.0,77425.0,46.6229,46.6229,46.5891,46.5891,77425.0
2017-10-09 15:45:00,55.01,55.01,54.99,55.0,94570.0,46.5975,46.5975,46.5806,46.5891,94570.0
2017-10-09 15:50:00,55.0,55.06,54.98,55.05,184303.0,46.5891,46.6399,46.5721,46.6314,184303.0
2017-10-09 15:55:00,55.05,55.07,55.02,55.03,326305.0,46.6314,46.6484,46.606,46.6145,326305.0
2017-10-10 09:30:00,55.1,55.31,55.08,55.27,202815.0,46.6738,46.8516,46.6568,46.8178,202815.0
2017-10-10 09:35:00,55.26,55.35,55.26,55.34,86263.0,46.8093,46.8855,46.8093,46.8771,86263.0
2017-10-10 09:40:00,55.33,55.41,55.32,55.41,109579.0,46.8686,46.9364,46.8601,46.9364,109579.0
2017-10-10 09:45:00,55.41,55.51,55.4,55.49,208088.0,46.9364,47.0211,46.9279,47.0041,208088.0
2017-10-10 09:50:00,55.48,55.51,55.43,55.51,80119.0,46.9957,47.0211,46.9533,47.0211,80119.0
2017-10-10 09:55:00,55.51,55.55,55.5,55.54,146004.0,47.0211,47.0549,47.0126,47.0465,146004.0
2017-10-10 10:00:00,55.54,55.64,55.54,55.64,184738.0,47.0465,47.1312,47.0465,47.1312,184738.0
2017-10-10 10:05:00,55.64,55.66,55.51,55.55,140269.0,47.1312,47.1481,47.0211,47.0549,140269.0
2017-10-10 10:10:00,55.55,55.71,55.53,55.7,79745.0,47.0549,47.1905,47.038,47.182,79745.0
2017-10-10 10:15:00,55.71,55.76,55.68,55.75,126250.0,47.1905,47.2328,47.1651,47.2244,126250.0
2017-10-10 10:20:00,55.74,55.74,55.61,55.63,118670.0,47.2159,47.2159,47.1058,47.1227,118670.0
2017-10-10 10:25:00,55.63,55.68,55.6,55.68,72202.0,47.1227,47.1651,47.0973,47.1651,72202.0
2017-10-10 10:30:00,55.67,55.68,55.58,55.59,101078.0,47.1566,47.1651,47.0804,47.0888,101078.0
2017-10-10 10:35:00,55.6,55.61,55.53,55.59,104576.0,47.0973,47.1058,47.038,47.0888,104576.0
2017-10-10 10:40:00,55.59,55.65,55.57,55.65,74842.0,47.0888,47.1397,47.0719,47.1397,74842.0
2017-10-10 10:45:00,55.65,55.69,55.63,55.68,55111.0,47.1397,47.1735,47.1227,47.1651,55111.0
2017-10-10 10:50:00,55.69,55.7,55.66,55.67,65311.0,47.1735,47.182,47.1481,47.1566,65311.0
2017-10-10 10:55:00,55.68,55.75,55.68,55.75,74697.0,47.1651,47.2244,47.1651,47.2244,74697.0
2017-10-10 11:00:00,55.75,55.75,55.67,55.67,73580.0,47.2244,47.2244,47.1566,47.1566,73580.0
2017-10-10 11:05:00,55.67,55.75,55.63,55.75,62819.0,47.1566,47.2244,47.1227,47.2244,62819.0
2017-10-10 11:10:00,55.74,55.78,55.71,55.76,89714.0,47.2159,47.2498,47.1905,47.2328,89714.0
2017-10-10 11:15:00,55.77,55.79,55.76,55.78,57271.0,47.2413,47.2582,47.2328,47.2498,57271.0
2017-10-10 11:20:00,55.79,55.8,55.77,55.78,58096.0,47.2582,47.2667,47.2413,47.2498,58096.0
2017-10-10 11:25:00,55.78,55.84,55.76,55.84,71518.0,47.2498,47.3006,47.2328,47.3006,71518.0
2017-10-10 11:30:00,55.83,55.85,55.81,55.82,46577.0,47.2921,47.3091,47.2752,47.2837,46577.0
2017-10-10 11:35:00,55.81,55.84,55.79,55.79,35930.0,47.2752,47.3006,47.2582,47.2582,35930.0
2017-10-10 11:40:00,55.79,55.82,55.75,55.79,79657.0,47.2582,47.2837,47.2244,47.2582,79657.0
2017-10-10 11:45:00,55.8,55.81,55.75,55.77,40243.0,47.2667,47.2752,47.2244,47.2413,40243.0
2017-10-10 11:50:00,55.77,55.79,55.74,55.75,29842.0,47.2413,47.2582,47.2159,47.2244,29842.0
2017-10-10 11:55:00,55.75,55.76,55.68,55.71,54127.0,47.2244,47.2328,47.1651,47.1905,54127.0
2017-10-10 12:00:00,55.72,55.74,55.66,55.68,54267.0,47.1989,47.2159,47.1481,47.1651,54267.0
2017-10-10 12:05:00,55.69,55.72,55.63,55.67,28747.0,47.1735,47.1989,47.1227,47.1566,28747.0
2017-10-10 12:10:00,55.67,55.67,55.64,55.65,48984.0,47.1566,47.1566,47.1312,47.1397,48984.0
2017-10-10 12:15:00,55.66,55.66,55.56,55.58,59954.0,47.1481,47.1481,47.0634,47.0804,59954.0
2017-10-10 12:20:00,55.58,55.7,55.58,55.61,117542.0,47.0804,47.182,47.0804,47.1058,117542.0
2017-10-10 12:25:00,55.61,55.62,55.59,55.62,80790.0,47.1058,47.1142,47.0888,47.1142,80790.0
2017-10-10 12:30:00,55.62,55.69,55.61,55.69,93180.0,47.1142,47.1735,47.1058,47.1735,93180.0
2017-10-10 12:35:00,55.69,55.7,55.65,55.68,28060.0,47.1735,47.182,47.1397,47.1651,28060.0
2017-10-10 12:40:00,55.68,55.71,55.67,55.67,37334.0,47.1651,47.1905,47.1566,47.1566,37334.0
2017-10-10 12:45:00,55.67,55.69,55.61,55.63,58882.0,47.1566,47.1735,47.1058,47.1227,58882.0
2017-10-10 12:50:00,55.62,55.63,55.57,55.58,65108.0,47.1142,47.1227,47.0719,47.0804,65108.0
2017-10-10 12:55:00,55.58,55.59,55.56,55.59,36932.0,47.0804,47.0888,47.0634,47.0888,36932.0
2017-10-10 13:00:00,55.58,55.6,55.53,55.53,36224.0,47.0804,47.0973,47.038,47.038,36224.0
2017-10-10 13:05:00,55.54,55.55,55.47,55.48,35453.0,47.0465,47.0549,46.9872,46.9957,35453.0
2017-10-10 13:10:00,55.48,55.54,55.47,55.48,32507.0,46.9957,47.0465,46.9872,46.9957,32507.0
2017-10-10 13:15:00,55.48,55.52,55.47,55.5,25948.0,46.9957,47.0295,46.9872,47.0126,25948.0
2017-10-10 13:20:00,55.49,55.5,55.47,55.5,24073.0,47.0041,47.0126,46.9872,47.0126,24073.0
2017-10-10 13:25:00,55.5,55.51,55.47,55.5,59446.0,47.0126,47.0211,46.9872,47.0126,59446.0
2017-10-10 13:30:00,55.5,55.51,55.48,55.49,42162.0,47.0126,47.0211,46.9957,47.0041,42162.0
2017-10-10 13:35:00,55.49,55.51,55.45,55.49,39066.0,47.0041,47.0211,46.9702,47.0041,39066.0
2017-10-10 13:40:00,55.49,55.49,55.44,55.45,30364.0,47.0041,47.0041,46.9618,46.9702,30364.0
2017-10-10 13:45:00,55.45,55.46,55.45,55.45,19453.0,46.9702,46.9787,46.9702,46.9702,19453.0
2017-10-10 13:50:00,55.46,55.47,55.4,55.4,75843.0,46.9787,46.9872,46.9279,46.9279,75843.0
2017-10-10 13:55:00,55.41,55.42,55.38,55.38,43814.0,46.9364,46.9448,46.9109,46.9109,43814.0
2017-10-10 14:00:00,55.38,55.42,55.38,55.39,32435.0,46.9109,46.9448,46.9109,46.9194,32435.0
2017-10-10 14:05:00,55.39,55.42,55.38,55.4,38161.0,46.9194,46.9448,46.9109,46.9279,38161.0
2017-10-10 14:10:00,55.39,55.4,55.39,55.4,20106.0,46.9194,46.9279,46.9194,46.9279,20106.0
2017-10-10 14:15:00,55.4,55.41,55.37,55.37,41663.0,46.9279,46.9364,46.9025,46.9025,41663.0
2017-10-10 14:20:00,55.37,55.4,55.36,55.36,41148.0,46.9025,46.9279,46.894,46.894,41148.0
2017-10-10 14:25:00,55.36,55.4,55.33,55.38,66792.0,46.894,46.9279,46.8686,46.9109,66792.0
2017-10-10 14:30:00,55.38,55.4,55.37,55.4,33177.0,46.9109,46.9279,46.9025,46.9279,33177.0
2017-10-10 14:35:00,55.4,55.43,55.39,55.42,40860.0,46.9279,46.9533,46.9194,46.9448,40860.0
2017-10-10 14:40:00,55.43,55.44,55.39,55.39,55306.0,46.9533,46.9618,46.9194,46.9194,55306.0
2017-10-10 14:45:00,55.4,55.43,55.39,55.43,40249.0,46.9279,46.9533,46.9194,46.9533,40249.0
2017-10-10 14:50:00,55.43,55.47,55.42,55.45,57003.0,46.9533,46.9872,46.9448,46.9702,57003.0
2017-10-10 14:55:00,55.45,55.46,55.41,55.42,35483.0,46.9702,46.9787,46.9364,46.9448,35483.0
2017-10-10 15:00:00,55.42,55.45,55.41,55.43,36256.0,46.9448,46.9702,46.9364,46.9533,36256.0
2017-10-10 15:05:00,55.42,55.44,55.41,55.41,30756.0,46.9448,46.9618,46.9364,46.9364,30756.0
2017-10-10 15:10:00,55.42,55.44,55.41,55.44,27378.0,46.9448,46.9618,46.9364,46.9618,27378.0
2017-10-10 15:15:00,55.44,55.45,55.41,55.41,61337.0,46.9618,46.9702,46.9364,46.9364,61337.0
2017-10-10 15:20:00,55.41,55.42,55.41,55.41,26478.0,46.9364,46.9448,46.9364,46.9364,26478.0
2017-10-10 15:25:00,55.42,55.46,55.41,55.46,71704.0,46.9448,46.9787,46.9364,46.9787,71704.0
2017-10-10 15:30:00,55.46,55.47,55.45,55.46,34808.0,46.9787,46.9872,46.9702,46.9787,34808.0
2017-10-10 15:35:00,55.46,55.48,55.43,55.43,67954.0,46.9787,46.9957,46.9533,46.9533,67954.0
2017-10-10 15:40:00,55.43,55.43,55.4,55.4,71056.0,46.9533,46.9533,46.9279,46.9279,71056.0
2017-10-10 15:45:00,55.4,55.41,55.4,55.41,91651.0,46.9279,46.9364,46.9279,46.9364,91651.0
2017-10-10 15:50:00,55.41,55.44,55.4,55.43,134267.0,46.9364,46.9618,46.9279,46.9533,134267.0
2017-10-10 15:55:00,55.43,55.43,55.35,55.42,355714.0,46.9533,46.9533,46.8855,46.9448,355714.0
2017-10-11 09:30:00,55.46,55.6,55.41,55.58,135210.0,46.9787,47.0973,46.9364,47.0804,135210.0
2017-10-11 09:35:00,55.57,55.57,55.41,55.52,64727.0,47.0719,47.0719,46.9364,47.0295,64727.0
2017-10-11 09:40:00,55.52,55.52,55.39,55.41,47119.0,47.0295,47.0295,46.9194,46.9364,47119.0
2017-10-11 09:45:00,55.42,55.42,55.33,55.36,37252.0,46.9448,46.9448,46.8686,46.894,37252.0
2017-10-11 09:50:00,55.36,55.38,55.26,55.27,46878.0,46.894,46.9109,46.8093,46.8178,46878.0
2017-10-11 09:55:00,55.27,55.34,55.26,55.31,34088.0,46.8178,46.8771,46.8093,46.8516,34088.0
2017-10-11 10:00:00,55.3,55.34,55.26,55.33,33377.0,46.8432,46.8771,46.8093,46.8686,33377.0
2017-10-11 10:05:00,55.32,55.38,55.32,55.38,23567.0,46.8601,46.9109,46.8601,46.9109,23567.0
2017-10-11 10:10:00,55.37,55.37,55.32,55.33,21964.0,46.9025,46.9025,46.8601,46.8686,21964.0
2017-10-11 10:15:00,55.34,55.39,55.32,55.35,29071.0,46.8771,46.9194,46.8601,46.8855,29071.0
2017-10-11 10:20:00,55.35,55.41,55.35,55.4,34243.0,46.8855,46.9364,46.8855,46.9279,34243.0
2017-10-11 10:25:00,55.41,55.5,55.4,55.5,78687.0,46.9364,47.0126,46.9279,47.0126,78687.0
2017-10-11 10:30:00,55.5,55.53,55.47,55.48,34711.0,47.0126,47.038,46.9872,46.9957,34711.0
2017-10-11 10:35:00,55.47,55.49,55.45,55.48,20620.0,46.9872,47.0041,46.9702,46.9957,20620.0
2017-10-11 10:40:00,55.49,55.49,55.45,55.47,29285.0,47.0041,47.0041,46.9702,46.9872,29285.0
2017-10-11 10:45:00,55.47,55.49,55.47,55.49,23211.0,46.9872,47.0041,46.9872,47.0041,23211.0
2017-10-11 10:50:00,55.49,55.51,55.49,55.5,26421.0,47.0041,47.0211,47.0041,47.0126,26421.0
2017-10-11 10:55:00,55.51,55.57,55.5,55.52,35361.0,47.0211,47.0719,47.0126,47.0295,35361.0
2017-10-11 11:00:00,55.52,55.52,55.48,55.49,33629.0,47.0295,47.0295,46.9957,47.0041,33629.0
2017-10-11 11:05:00,55.5,55.53,55.49,55.49,34215.0,47.0126,47.038,47.0041,47.0041,34215.0
2017-10-11 11:10:00,55.49,55.51,55.48,55.49,27091.0,47.0041,47.0211,46.9957,47.0041,27091.0
2017-10-11 11:15:00,55.5,55.51,55.47,55.51,30218.0,47.0126,47.0211,46.9872,47.0211,30218.0
2017-10-11 11:20:00,55.5,55.51,55.5,55.51,16345.0,47.0126,47.0211,47.0126,47.0211,16345.0
2017-10-11 11:25:00,55.51,55.52,55.48,55.48,33478.0,47.0211,47.0295,46.9957,46.9957,33478.0
2017-10-11 11:30:00,55.47,55.48,55.46,55.47,21356.0,46.9872,46.9957,46.9787,46.9872,21356.0
2017-10-11 11:35:00,55.47,55.49,55.46,55.48,28629.0,46.9872,47.0041,46.9787,46.9957,28629.0
2017-10-11 11:40:00,55.47,55.53,55.47,55.53,40038.0,46.9872,47.038,46.9872,47.038,40038.0
2017-10-11 11:45:00,55.53,55.53,55.48,55.48,35009.0,47.038,47.038,46.9957,46.9957,35009.0
2017-10-11 11:50:00,55.48,55.52,55.48,55.51,97876.0,46.9957,47.0295,46.9957,47.0211,97876.0
2017-10-11 11:55:00,55.5,55.54,55.5,55.54,27652.0,47.0126,47.0465,47.0126,47.0465,27652.0
2017-10-11 12:00:00,55.54,55.61,55.53,55.57,132057.0,47.0465,47.1058,47.038,47.0719,132057.0
2017-10-11 12:05:00,55.58,55.61,55.57,55.61,65303.0,47.0804,47.1058,47.0719,47.1058,65303.0
2017-10-11 12:10:00,55.61,55.7,55.6,55.66,51195.0,47.1058,47.182,47.0973,47.1481,51195.0
2017-10-11 12:15:00,55.66,55.74,55.66,55.74,137813.0,47.1481,47.2159,47.1481,47.2159,137813.0
2017-10-11 12:20:00,55.75,55.78,55.71,55.78,85501.0,47.2244,47.2498,47.1905,47.2498,85501.0
2017-10-11 12:25:00,55.78,55.8,55.73,55.74,55937.0,47.2498,47.2667,47.2074,47.2159,55937.0
2017-10-11 12:30:00,55.75,55.76,55.68,55.68,71142.0,47.2244,47.2328,47.1651,47.1651,71142.0
2017-10-11 12:35:00,55.68,55.72,55.68,55.72,40370.0,47.1651,47.1989,47.1651,47.1989,40370.0
2017-10-11 12:40:00,55.71,55.72,55.69,55.71,50320.0,47.1905,47.1989,47.1735,47.1905,50320.0
2017-10-11 12:45:00,55.7,55.72,55.7,55.72,64704.0,47.182,47.1989,47.182,47.1989,64704.0
2017-10-11 12:50:00,55.72,55.73,55.7,55.7,87774.0,47.1989,47.2074,47.182,47.182,87774.0
2017-10-11 12:55:00,55.7,55.71,55.68,55.68,45408.0,47.182,47.1905,47.1651,47.1651,45408.0
2017-10-11 13:00:00,55.69,55.74,55.68,55.74,43388.0,47.1735,47.2159,47.1651,47.2159,43388.0
2017-10-11 13:05:00,55.74,55.78,55.74,55.75,73103.0,47.2159,47.2498,47.2159,47.2244,73103.0
2017-10-11 13:10:00,55.75,55.77,55.75,55.77,41327.0,47.2244,47.2413,47.2244,47.2413,41327.0
2017-10-11 13:15:00,55.77,55.79,55.76,55.79,62263.0,47.2413,47.2582,47.2328,47.2582,62263.0
2017-10-11 13:20:00,55.79,55.79,55.73,55.74,44835.0,47.2582,47.2582,47.2074,47.2159,44835.0
2017-10-11 13:25:00,55.73,55.76,55.71,55.74,41632.0,47.2074,47.2328,47.1905,47.2159,41632.0
2017-10-11 13:30:00,55.74,55.75,55.72,55.72,30556.0,47.2159,47.2244,47.1989,47.1989,30556.0
2017-10-11 13:35:00,55.73,55.74,55.67,55.68,44530.0,47.2074,47.2159,47.1566,47.1651,44530.0
2017-10-11 13:40:00,55.67,55.68,55.66,55.66,34055.0,47.1566,47.1651,47.1481,47.1481,34055.0
2017-10-11 13:45:00,55.67,55.69,55.66,55.69,32853.0,47.1566,47.1735,47.1481,47.1735,32853.0
2017-10-11 13:50:00,55.69,55.69,55.64,55.66,67985.0,47.1735,47.1735,47.1312,47.1481,67985.0
2017-10-11 13:55:00,55.66,55.67,55.66,55.66,19631.0,47.1481,47.1566,47.1481,47.1481,19631.0
2017-10-11 14:00:00,55.67,55.69,55.65,55.66,53841.0,47.1566,47.1735,47.1397,47.1481,53841.0
2017-10-11 14:05:00,55.66,55.67,55.64,55.66,34404.0,47.1481,47.1566,47.1312,47.1481,34404.0
2017-10-11 14:10:00,55.66,55.67,55.65,55.66,24640.0,47.1481,47.1566,47.1397,47.1481,24640.0
2017-10-11 14:15:00,55.67,55.67,55.58,55.59,65320.0,47.1566,47.1566,47.0804,47.0888,65320.0
2017-10-11 14:20:00,55.59,55.61,55.58,55.6,54717.0,47.0888,47.1058,47.0804,47.0973,54717.0
2017-10-11 14:25:00,55.6,55.6,55.56,55.57,101271.0,47.0973,47.0973,47.0634,47.0719,101271.0
2017-10-11 14:30:00,55.57,55.59,55.55,55.55,76409.0,47.0719,47.0888,47.0549,47.0549,76409.0
2017-10-11 14:35:00,55.55,55.56,55.55,55.55,29689.0,47.0549,47.0634,47.0549,47.0549,29689.0
2017-10-11 14:40:00,55.55,55.58,55.55,55.57,48587.0,47.0549,47.0804,47.0549,47.0719,48587.0
2017-10-11 14:45:00,55.57,55.58,55.5,55.5,72479.0,47.0719,47.0804,47.0126,47.0126,72479.0
2017-10-11 14:50:00,55.5,55.5,55.41,55.41,74618.0,47.0126,47.0126,46.9364,46.9364,74618.0
2017-10-11 14:55:00,55.41,55.46,55.41,55.46,50776.0,46.9364,46.9787,46.9364,46.9787,50776.0
2017-10-11 15:00:00,55.46,55.46,55.4,55.4,84887.0,46.9787,46.9787,46.9279,46.9279,84887.0
2017-10-11 15:05:00,55.4,55.44,55.38,55.39,73910.0,46.9279,46.9618,46.9109,46.9194,73910.0
2017-10-11 15:10:00,55.39,55.49,55.39,55.48,104446.0,46.9194,47.0041,46.9194,46.9957,104446.0
2017-10-11 15:15:00,55.48,55.49,55.44,55.46,63957.0,46.9957,47.0041,46.9618,46.9787,63957.0
2017-10-11 15:20:00,55.46,55.49,55.45,55.49,83007.0,46.9787,47.0041,46.9702,47.0041,83007.0
2017-10-11 15:25:00,55.49,55.51,55.47,55.49,87662.0,47.0041,47.0211,46.9872,47.0041,87662.0
2017-10-11 15:30:00,55.49,55.51,55.46,55.48,95709.0,47.0041,47.0211,46.9787,46.9957,95709.0
2017-10-11 15:35:00,55.48,55.53,55.48,55.52,132554.0,46.9957,47.038,46.9957,47.0295,132554.0
2017-10-11 15:40:00,55.52,55.53,55.48,55.49,151955.0,47.0295,47.038,46.9957,47.0041,151955.0
2017-10-11 15:45:00,55.5,55.5,55.47,55.48,201197.0,47.0126,47.0126,46.9872,46.9957,201197.0
2017-10-11 15:50:00,55.49,55.64,55.48,55.64,397835.0,47.0041,47.1312,46.9957,47.1312,397835.0
2017-10-11 15:55:00,55.64,55.67,55.63,55.63,397961.0,47.1312,47.1566,47.1227,47.1227,397961.0
2017-10-12 09:30:00,55.67,55.7,55.47,55.58,208552.0,47.1566,47.182,46.9872,47.0804,208552.0
2017-10-12 09:35:00,55.59,55.59,55.42,55.51,50520.0,47.0888,47.0888,46.9448,47.0211,50520.0
2017-10-12 09:40:00,55.5,55.5,55.4,55.48,28811.0,47.0126,47.0126,46.9279,46.9957,28811.0
2017-10-12 09:45:00,55.47,55.48,55.34,55.36,52987.0,46.9872,46.9957,46.8771,46.894,52987.0
2017-10-12 09:50:00,55.37,55.43,55.35,55.4,41146.0,46.9025,46.9533,46.8855,46.9279,41146.0
2017-10-12 09:55:00,55.39,55.4,55.33,55.34,44995.0,46.9194,46.9279,46.8686,46.8771,44995.0
2017-10-12 10:00:00,55.34,55.43,55.3,55.43,39733.0,46.8771,46.9533,46.8432,46.9533,39733.0
2017-10-12 10:05:00,55.42,55.52,55.41,55.51,75554.0,46.9448,47.0295,46.9364,47.0211,75554.0
2017-10-12 10:10:00,55.52,55.66,55.51,55.66,58594.0,47.0295,47.1481,47.0211,47.1481,58594.0
2017-10-12 10:15:00,55.65,55.7,55.65,55.66,35053.0,47.1397,47.182,47.1397,47.1481,35053.0
2017-10-12 10:20:00,55.66,55.69,55.6,55.68,36248.0,47.1481,47.1735,47.0973,47.1651,36248.0
2017-10-12 10:25:00,55.68,55.71,55.66,55.68,53003.0,47.1651,47.1905,47.1481,47.1651,53003.0
2017-10-12 10:30:00,55.69,55.71,55.66,55.68,40779.0,47.1735,47.1905,47.1481,47.1651,40779.0
2017-10-12 10:35:00,55.69,55.71,55.67,55.69,22635.0,47.1735,47.1905,47.1566,47.1735,22635.0
2017-10-12 10:40:00,55.7,55.7,55.61,55.63,55254.0,47.182,47.182,47.1058,47.1227,55254.0
2017-10-12 10:45:00,55.63,55.66,55.61,55.64,33359.0,47.1227,47.1481,47.1058,47.1312,33359.0
2017-10-12 10:50:00,55.64,55.68,55.64,55.64,35799.0,47.1312,47.1651,47.1312,47.1312,35799.0
2017-10-12 10:55:00,55.64,55.67,55.63,55.67,32043.0,47.1312,47.1566,47.1227,47.1566,32043.0
2017-10-12 11:00:00,55.67,55.8,55.66,55.8,88242.0,47.1566,47.2667,47.1481,47.2667,88242.0
2017-10-12 11:05:00,55.79,55.83,55.79,55.8,54289.0,47.2582,47.2921,47.2582,47.2667,54289.0
2017-10-12 11:10:00,55.8,55.83,55.79,55.83,52744.0,47.2667,47.2921,47.2582,47.2921,52744.0
2017-10-12 11:15:00,55.83,55.84,55.8,55.8,62840.0,47.2921,47.3006,47.2667,47.2667,62840.0
2017-10-12 11:20:00,55.8,55.81,55.79,55.8,54093.0,47.2667,47.2752,47.2582,47.2667,54093.0
2017-10-12 11:25:00,55.8,55.83,55.77,55.82,34175.0,47.2667,47.2921,47.2413,47.2837,34175.0
2017-10-12 11:30:00,55.83,55.85,55.82,55.84,48007.0,47.2921,47.3091,47.2837,47.3006,48007.0
2017-10-12 11:35:00,55.84,55.85,55.8,55.81,23221.0,47.3006,47.3091,47.2667,47.2752,23221.0
2017-10-12 11:40:00,55.81,55.88,55.8,55.87,40077.0,47.2752,47.3345,47.2667,47.326,40077.0
2017-10-12 11:45:00,55.87,55.89,55.86,55.88,29484.0,47.326,47.343,47.3175,47.3345,29484.0
2017-10-12 11:50:00,55.89,55.93,55.88,55.93,61172.0,47.343,47.3768,47.3345,47.3768,61172.0
2017-10-12 11:55:00,55.92,55.92,55.89,55.91,33790.0,47.3684,47.3684,47.343,47.3599,33790.0
2017-10-12 12:00:00,55.92,55.93,55.91,55.93,30296.0,47.3684,47.3768,47.3599,47.3768,30296.0
2017-10-12 12:05:00,55.93,55.94,55.9,55.94,42458.0,47.3768,47.3853,47.3514,47.3853,42458.0
2017-10-12 12:10:00,55.94,55.94,55.87,55.88,56889.0,47.3853,47.3853,47.326,47.3345,56889.0
2017-10-12 12:15:00,55.89,55.92,55.88,55.91,32194.0,47.343,47.3684,47.3345,47.3599,32194.0
2017-10-12 12:20:00,55.91,55.92,55.88,55.88,27717.0,47.3599,47.3684,47.3345,47.3345,27717.0
2017-10-12 12:25:00,55.88,55.9,55.88,55.9,31571.0,47.3345,47.3514,47.3345,47.3514,31571.0
2017-10-12 12:30:00,55.9,55.98,55.89,55.95,102713.0,47.3514,47.4192,47.343,47.3938,102713.0
2017-10-12 12:35:00,55.96,55.96,55.88,55.88,32979.0,47.4022,47.4022,47.3345,47.3345,32979.0
2017-10-12 12:40:00,55.88,56.0,55.88,55.98,67189.0,47.3345,47.4361,47.3345,47.4192,67189.0
2017-10-12 12:45:00,55.99,55.99,55.96,55.97,34812.0,47.4277,47.4277,47.4022,47.4107,34812.0
2017-10-12 12:50:00,55.97,55.98,55.94,55.95,38706.0,47.4107,47.4192,47.3853,47.3938,38706.0
2017-10-12 12:55:00,55.95,55.98,55.94,55.97,45134.0,47.3938,47.4192,47.3853,47.4107,45134.0
2017-10-12 13:00:00,55.98,55.98,55.95,55.97,33908.0,47.4192,47.4192,47.3938,47.4107,33908.0
2017-10-12 13:05:00,55.97,56.03,55.96,56.03,123218.0,47.4107,47.4615,47.4022,47.4615,123218.0
2017-10-12 13:10:00,56.03,56.07,56.02,56.05,38079.0,47.4615,47.4954,47.4531,47.4785,38079.0
2017-10-12 13:15:00,56.05,56.06,56.03,56.06,35768.0,47.4785,47.487,47.4615,47.487,35768.0
2017-10-12 13:20:00,56.06,56.1,56.05,56.09,48889.0,47.487,47.5208,47.4785,47.5124,48889.0
2017-10-12 13:25:00,56.09,56.12,56.08,56.1,53295.0,47.5124,47.5378,47.5039,47.5208,53295.0
2017-10-12 13:30:00,56.1,56.12,56.09,56.11,45988.0,47.5208,47.5378,47.5124,47.5293,45988.0
2017-10-12 13:35:00,56.11,56.13,56.08,56.1,69635.0,47.5293,47.5462,47.5039,47.5208,69635.0
2017-10-12 13:40:00,56.09,56.1,56.02,56.02,124183.0,47.5124,47.5208,47.4531,47.4531,124183.0
2017-10-12 13:45:00,56.02,56.08,56.01,56.08,52843.0,47.4531,47.5039,47.4446,47.5039,52843.0
2017-10-12 13:50:00,56.08,56.09,56.05,56.08,42550.0,47.5039,47.5124,47.4785,47.5039,42550.0
2017-10-12 13:55:00,56.08,56.09,56.01,56.06,42117.0,47.5039,47.5124,47.4446,47.487,42117.0
2017-10-12 14:00:00,56.06,56.07,56.05,56.07,28835.0,47.487,47.4954,47.4785,47.4954,28835.0
2017-10-12 14:05:00,56.07,56.1,56.06,56.09,30018.0,47.4954,47.5208,47.487,47.5124,30018.0
2017-10-12 14:10:00,56.09,56.11,56.08,56.09,54709.0,47.5124,47.5293,47.5039,47.5124,54709.0
2017-10-12 14:15:00,56.1,56.15,56.09,56.15,89322.0,47.5208,47.5632,47.5124,47.5632,89322.0
2017-10-12 14:20:00,56.15,56.19,56.14,56.19,49035.0,47.5632,47.5971,47.5547,47.5971,49035.0
2017-10-12 14:25:00,56.19,56.2,56.16,56.19,104488.0,47.5971,47.6055,47.5717,47.5971,104488.0
2017-10-12 14:30:00,56.19,56.21,56.17,56.21,45539.0,47.5971,47.614,47.5801,47.614,45539.0
2017-10-12 14:35:00,56.21,56.24,56.19,56.23,78442.0,47.614,47.6394,47.5971,47.631,78442.0
2017-10-12 14:40:00,56.24,56.27,56.23,56.25,103037.0,47.6394,47.6648,47.631,47.6479,103037.0
2017-10-12 14:45:00,56.25,56.25,56.16,56.18,53099.0,47.6479,47.6479,47.5717,47.5886,53099.0
2017-10-12 14:50:00,56.17,56.23,56.16,56.21,47763.0,47.5801,47.631,47.5717,47.614,47763.0
2017-10-12 14:55:00,56.21,56.24,56.2,56.21,48563.0,47.614,47.6394,47.6055,47.614,48563.0
2017-10-12 15:00:00,56.21,56.22,56.18,56.2,78499.0,47.614,47.6225,47.5886,47.6055,78499.0
2017-10-12 15:05:00,56.21,56.21,56.15,56.16,103105.0,47.614,47.614,47.5632,47.5717,103105.0
2017-10-12 15:10:00,56.16,56.24,56.15,56.23,230959.0,47.5717,47.6394,47.5632,47.631,230959.0
2017-10-12 15:15:00,56.23,56.27,56.21,56.22,106517.0,47.631,47.6648,47.614,47.6225,106517.0
2017-10-12 15:20:00,56.22,56.24,56.2,56.2,53510.0,47.6225,47.6394,47.6055,47.6055,53510.0
2017-10-12 15:25:00,56.2,56.21,56.15,56.16,50576.0,47.6055,47.614,47.5632,47.5717,50576.0
2017-10-12 15:30:00,56.15,56.16,56.1,56.14,118888.0,47.5632,47.5717,47.5208,47.5547,118888.0
2017-10-12 15:35:00,56.13,56.14,56.01,56.06,181243.0,47.5462,47.5547,47.4446,47.487,181243.0
2017-10-12 15:40:00,56.07,56.09,55.98,56.02,155380.0,47.4954,47.5124,47.4192,47.4531,155380.0
2017-10-12 15:45:00,56.01,56.02,55.98,56.0,253097.0,47.4446,47.4531,47.4192,47.4361,253097.0
2017-10-12 15:50:00,55.99,55.99,55.93,55.95,334877.0,47.4277,47.4277,47.3768,47.3938,334877.0
2017-10-12 15:55:00,55.94,55.98,55.92,55.98,496545.0,47.3853,47.4192,47.3684,47.4192,496545.0
2017-10-13 09:30:00,55.99,56.2,55.97,56.17,335868.0,47.4277,47.6055,47.4107,47.5801,335868.0
2017-10-13 09:35:00,56.17,56.29,55.99,56.29,73534.0,47.5801,47.6818,47.4277,47.6818,73534.0
2017-10-13 09:40:00,56.28,56.29,56.15,56.25,85573.0,47.6733,47.6818,47.5632,47.6479,85573.0
2017-10-13 09:45:00,56.24,56.35,56.22,56.29,115422.0,47.6394,47.7326,47.6225,47.6818,115422.0
2017-10-13 09:50:00,56.28,56.32,56.23,56.32,57946.0,47.6733,47.7072,47.631,47.7072,57946.0
2017-10-13 09:55:00,56.32,56.43,56.26,56.28,157606.0,47.7072,47.8004,47.6564,47.6733,157606.0
2017-10-13 10:00:00,56.28,56.32,56.26,56.28,40092.0,47.6733,47.7072,47.6564,47.6733,40092.0
2017-10-13 10:05:00,56.28,56.35,56.27,56.31,29060.0,47.6733,47.7326,47.6648,47.6987,29060.0
2017-10-13 10:10:00,56.32,56.34,56.28,56.3,39685.0,47.7072,47.7241,47.6733,47.6903,39685.0
2017-10-13 10:15:00,56.3,56.31,56.18,56.23,56337.0,47.6903,47.6987,47.5886,47.631,56337.0
2017-10-13 10:20:00,56.23,56.27,56.17,56.17,26156.0,47.631,47.6648,47.5801,47.5801,26156.0
2017-10-13 10:25:00,56.17,56.18,56.1,56.13,63632.0,47.5801,47.5886,47.5208,47.5462,63632.0
2017-10-13 10:30:00,56.14,56.14,56.07,56.07,84900.0,47.5547,47.5547,47.4954,47.4954,84900.0
2017-10-13 10:35:00,56.07,56.09,56.03,56.03,41825.0,47.4954,47.5124,47.4615,47.4615,41825.0
2017-10-13 10:40:00,56.03,56.05,56.0,56.05,73263.0,47.4615,47.4785,47.4361,47.4785,73263.0
2017-10-13 10:45:00,56.05,56.08,56.02,56.02,42272.0,47.4785,47.5039,47.4531,47.4531,42272.0
2017-10-13 10:50:00,56.02,56.03,55.92,55.92,107809.0,47.4531,47.4615,47.3684,47.3684,107809.0
2017-10-13 10:55:00,55.92,55.96,55.9,55.91,79240.0,47.3684,47.4022,47.3514,47.3599,79240.0
2017-10-13 11:00:00,55.9,55.95,55.89,55.94,51687.0,47.3514,47.3938,47.343,47.3853,51687.0
2017-10-13 11:05:00,55.94,55.96,55.89,55.96,36388.0,47.3853,47.4022,47.343,47.4022,36388.0
2017-10-13 11:10:00,55.95,55.96,55.86,55.88,61015.0,47.3938,47.4022,47.3175,47.3345,61015.0
2017-10-13 11:15:00,55.88,55.91,55.87,55.91,24789.0,47.3345,47.3599,47.326,47.3599,24789.0
2017-10-13 11:20:00,55.9,55.92,55.86,55.89,44645.0,47.3514,47.3684,47.3175,47.343,44645.0
2017-10-13 11:25:00,55.89,55.92,55.84,55.9,49850.0,47.343,47.3684,47.3006,47.3514,49850.0
2017-10-13 11:30:00,55.89,55.9,55.83,55.85,37747.0,47.343,47.3514,47.2921,47.3091,37747.0
2017-10-13 11:35:00,55.86,55.89,55.8,55.83,59711.0,47.3175,47.343,47.2667,47.2921,59711.0
2017-10-13 11:40:00,55.83,55.88,55.82,55.84,39854.0,47.2921,47.3345,47.2837,47.3006,39854.0
2017-10-13 11:45:00,55.84,55.87,55.84,55.86,22361.0,47.3006,47.326,47.3006,47.3175,22361.0
2017-10-13 11:50:00,55.87,55.89,55.86,55.86,33907.0,47.326,47.343,47.3175,47.3175,33907.0
2017-10-13 11:55:00,55.87,55.91,55.86,55.9,35619.0,47.326,47.3599,47.3175,47.3514,35619.0
2017-10-13 12:00:00,55.91,55.92,55.87,55.88,35668.0,47.3599,47.3684,47.326,47.3345,35668.0
2017-10-13 12:05:00,55.88,55.89,55.85,55.85,84203.0,47.3345,47.343,47.3091,47.3091,84203.0
2017-10-13 12:10:00,55.85,55.87,55.85,55.86,42607.0,47.3091,47.326,47.3091,47.3175,42607.0
2017-10-13 12:15:00,55.86,55.87,55.85,55.86,14609.0,47.3175,47.326,47.3091,47.3175,14609.0
2017-10-13 12:20:00,55.87,55.88,55.85,55.86,30191.0,47.326,47.3345,47.3091,47.3175,30191.0
2017-10-13 12:25:00,55.86,55.88,55.84,55.88,45866.0,47.3175,47.3345,47.3006,47.3345,45866.0
2017-10-13 12:30:00,55.88,55.88,55.83,55.84,44323.0,47.3345,47.3345,47.2921,47.3006,44323.0
2017-10-13 12:35:00,55.84,55.85,55.79,55.8,34829.0,47.3006,47.3091,47.2582,47.2667,34829.0
2017-10-13 12:40:00,55.8,55.81,55.79,55.79,25185.0,47.2667,47.2752,47.2582,47.2582,25185.0
2017-10-13 12:45:00,55.8,55.82,55.77,55.82,32396.0,47.2667,47.2837,47.2413,47.2837,32396.0
2017-10-13 12:50:00,55.82,55.82,55.8,55.8,26544.0,47.2837,47.2837,47.2667,47.2667,26544.0
2017-10-13 12:55:00,55.81,55.83,55.8,55.83,34234.0,47.2752,47.2921,47.2667,47.2921,34234.0
2017-10-13 13:00:00,55.83,55.86,55.8,55.86,78121.0,47.2921,47.3175,47.2667,47.3175,78121.0
2017-10-13 13:05:00,55.86,55.88,55.83,55.87,41130.0,47.3175,47.3345,47.2921,47.326,41130.0
2017-10-13 13:10:00,55.88,55.9,55.87,55.9,21873.0,47.3345,47.3514,47.326,47.3514,21873.0
2017-10-13 13:15:00,55.89,55.9,55.88,55.88,24920.0,47.343,47.3514,47.3345,47.3345,24920.0
2017-10-13 13:20:00,55.89,55.9,55.88,55.89,64262.0,47.343,47.3514,47.3345,47.343,64262.0
2017-10-13 13:25:00,55.89,55.89,55.82,55.82,116955.0,47.343,47.343,47.2837,47.2837,116955.0
2017-10-13 13:30:00,55.83,55.86,55.82,55.82,65353.0,47.2921,47.3175,47.2837,47.2837,65353.0
2017-10-13 13:35:00,55.82,55.83,55.82,55.82,12110.0,47.2837,47.2921,47.2837,47.2837,12110.0
2017-10-13 13:40:00,55.83,55.83,55.82,55.83,20555.0,47.2921,47.2921,47.2837,47.2921,20555.0
2017-10-13 13:45:00,55.83,55.83,55.8,55.8,49600.0,47.2921,47.2921,47.2667,47.2667,49600.0
2017-10-13 13:50:00,55.81,55.81,55.78,55.8,42918.0,47.2752,47.2752,47.2498,47.2667,42918.0
2017-10-13 13:55:00,55.79,55.8,55.76,55.77,24182.0,47.2582,47.2667,47.2328,47.2413,24182.0
2017-10-13 14:00:00,55.76,55.79,55.74,55.74,63642.0,47.2328,47.2582,47.2159,47.2159,63642.0
2017-10-13 14:05:00,55.75,55.76,55.73,55.73,57582.0,47.2244,47.2328,47.2074,47.2074,57582.0
2017-10-13 14:10:00,55.73,55.76,55.73,55.73,30320.0,47.2074,47.2328,47.2074,47.2074,30320.0
2017-10-13 14:15:00,55.73,55.74,55.67,55.69,76047.0,47.2074,47.2159,47.1566,47.1735,76047.0
2017-10-13 14:20:00,55.69,55.7,55.67,55.69,53582.0,47.1735,47.182,47.1566,47.1735,53582.0
2017-10-13 14:25:00,55.69,55.69,55.64,55.64,48048.0,47.1735,47.1735,47.1312,47.1312,48048.0
2017-10-13 14:30:00,55.65,55.66,55.63,55.65,82774.0,47.1397,47.1481,47.1227,47.1397,82774.0
2017-10-13 14:35:00,55.64,55.65,55.61,55.64,45059.0,47.1312,47.1397,47.1058,47.1312,45059.0
2017-10-13 14:40:00,55.63,55.65,55.61,55.64,43887.0,47.1227,47.1397,47.1058,47.1312,43887.0
2017-10-13 14:45:00,55.64,55.66,55.62,55.66,45820.0,47.1312,47.1481,47.1142,47.1481,45820.0
2017-10-13 14:50:00,55.67,55.72,55.66,55.71,38698.0,47.1566,47.1989,47.1481,47.1905,38698.0
2017-10-13 14:55:00,55.71,55.74,55.71,55.73,31561.0,47.1905,47.2159,47.1905,47.2074,31561.0
2017-10-13 15:00:00,55.73,55.76,55.72,55.75,23858.0,47.2074,47.2328,47.1989,47.2244,23858.0
2017-10-13 15:05:00,55.75,55.75,55.72,55.75,46178.0,47.2244,47.2244,47.1989,47.2244,46178.0
2017-10-13 15:10:00,55.76,55.76,55.72,55.73,26115.0,47.2328,47.2328,47.1989,47.2074,26115.0
2017-10-13 15:15:00,55.72,55.73,55.67,55.68,36106.0,47.1989,47.2074,47.1566,47.1651,36106.0
2017-10-13 15:20:00,55.68,55.71,55.65,55.7,63110.0,47.1651,47.1905,47.1397,47.182,63110.0
2017-10-13 15:25:00,55.71,55.71,55.68,55.69,58478.0,47.1905,47.1905,47.1651,47.1735,58478.0
2017-10-13 15:30:00,55.7,55.72,55.68,55.71,146125.0,47.182,47.1989,47.1651,47.1905,146125.0
2017-10-13 15:35:00,55.7,55.73,55.69,55.73,155175.0,47.182,47.2074,47.1735,47.2074,155175.0
2017-10-13 15:40:00,55.73,55.73,55.66,55.66,83602.0,47.2074,47.2074,47.1481,47.1481,83602.0
2017-10-13 15:45:00,55.66,55.67,55.65,55.66,138331.0,47.1481,47.1566,47.1397,47.1481,138331.0
2017-10-13 15:50:00,55.66,55.72,55.65,55.69,274679.0,47.1481,47.1989,47.1397,47.1735,274679.0
2017-10-13 15:55:00,55.7,55.74,55.67,55.71,433550.0,47.182,47.2159,47.1566,47.1905,433550.0
2017-10-16 09:30:00,55.67,55.8,55.63,55.64,173380.0,47.1566,47.2667,47.1227,47.1312,173380.0
2017-10-16 09:35:00,55.65,55.71,55.62,55.64,138817.0,47.1397,47.1905,47.1142,47.1312,138817.0
2017-10-16 09:40:00,55.63,55.67,55.56,55.58,43582.0,47.1227,47.1566,47.0634,47.0804,43582.0
2017-10-16 09:45:00,55.58,55.65,55.57,55.61,39793.0,47.0804,47.1397,47.0719,47.1058,39793.0
2017-10-16 09:50:00,55.6,55.62,55.55,55.57,35061.0,47.0973,47.1142,47.0549,47.0719,35061.0
2017-10-16 09:55:00,55.57,55.61,55.53,55.54,27467.0,47.0719,47.1058,47.038,47.0465,27467.0
2017-10-16 10:00:00,55.54,55.59,55.53,55.58,85552.0,47.0465,47.0888,47.038,47.0804,85552.0
2017-10-16 10:05:00,55.58,55.62,55.54,55.54,92446.0,47.0804,47.1142,47.0465,47.0465,92446.0
2017-10-16 10:10:00,55.54,55.55,55.47,55.47,101916.0,47.0465,47.0549,46.9872,46.9872,101916.0
2017-10-16 10:15:00,55.46,55.47,55.39,55.41,52484.0,46.9787,46.9872,46.9194,46.9364,52484.0
2017-10-16 10:20:00,55.41,55.47,55.37,55.47,63791.0,46.9364,46.9872,46.9025,46.9872,63791.0
2017-10-16 10:25:00,55.47,55.48,55.41,55.41,46173.0,46.9872,46.9957,46.9364,46.9364,46173.0
2017-10-16 10:30:00,55.41,55.42,55.39,55.4,33045.0,46.9364,46.9448,46.9194,46.9279,33045.0
2017-10-16 10:35:00,55.4,55.4,55.31,55.37,64570.0,46.9279,46.9279,46.8516,46.9025,64570.0
2017-10-16 10:40:00,55.36,55.4,55.34,55.37,33956.0,46.894,46.9279,46.8771,46.9025,33956.0
2017-10-16 10:45:00,55.37,55.38,55.35,55.36,21205.0,46.9025,46.9109,46.8855,46.894,21205.0
2017-10-16 10:50:00,55.36,55.37,55.35,55.37,19637.0,46.894,46.9025,46.8855,46.9025,19637.0
2017-10-16 10:55:00,55.36,55.38,55.34,55.34,33769.0,46.894,46.9109,46.8771,46.8771,33769.0
2017-10-16 11:00:00,55.34,55.38,55.33,55.35,31635.0,46.8771,46.9109,46.8686,46.8855,31635.0
2017-10-16 11:05:00,55.35,55.38,55.33,55.37,88779.0,46.8855,46.9109,46.8686,46.9025,88779.0
2017-10-16 11:10:00,55.37,55.38,55.35,55.36,21596.0,46.9025,46.9109,46.8855,46.894,21596.0
2017-10-16 11:15:00,55.36,55.38,55.34,55.38,31105.0,46.894,46.9109,46.8771,46.9109,31105.0
2017-10-16 11:20:00,55.38,55.39,55.34,55.39,27639.0,46.9109,46.9194,46.8771,46.9194,27639.0
2017-10-16 11:25:00,55.39,55.4,55.37,55.39,33898.0,46.9194,46.9279,46.9025,46.9194,33898.0
2017-10-16 11:30:00,55.4,55.41,55.37,55.37,25781.0,46.9279,46.9364,46.9025,46.9025,25781.0
2017-10-16 11:35:00,55.38,55.38,55.35,55.37,15491.0,46.9109,46.9109,46.8855,46.9025,15491.0
2017-10-16 11:40:00,55.37,55.38,55.33,55.33,29648.0,46.9025,46.9109,46.8686,46.8686,29648.0
2017-10-16 11:45:00,55.33,55.34,55.32,55.33,25224.0,46.8686,46.8771,46.8601,46.8686,25224.0
2017-10-16 11:50:00,55.33,55.36,55.32,55.35,21520.0,46.8686,46.894,46.8601,46.8855,21520.0
2017-10-16 11:55:00,55.35,55.35,55.33,55.33,10406.0,46.8855,46.8855,46.8686,46.8686,10406.0
2017-10-16 12:00:00,55.34,55.35,55.3,55.3,39841.0,46.8771,46.8855,46.8432,46.8432,39841.0
2017-10-16 12:05:00,55.31,55.33,55.3,55.32,18389.0,46.8516,46.8686,46.8432,46.8601,18389.0
2017-10-16 12:10:00,55.32,55.32,55.27,55.29,52737.0,46.8601,46.8601,46.8178,46.8347,52737.0
2017-10-16 12:15:00,55.28,55.29,55.18,55.19,120496.0,46.8262,46.8347,46.7415,46.75,120496.0
2017-10-16 12:20:00,55.19,55.29,55.16,55.29,98899.0,46.75,46.8347,46.7246,46.8347,98899.0
2017-10-16 12:25:00,55.28,55.29,55.24,55.28,24352.0,46.8262,46.8347,46.7924,46.8262,24352.0
2017-10-16 12:30:00,55.29,55.3,55.24,55.25,40427.0,46.8347,46.8432,46.7924,46.8008,40427.0
2017-10-16 12:35:00,55.24,55.27,55.23,55.23,23613.0,46.7924,46.8178,46.7839,46.7839,23613.0
2017-10-16 12:40:00,55.23,55.23,55.14,55.14,163529.0,46.7839,46.7839,46.7076,46.7076,163529.0
2017-10-16 12:45:00,55.14,55.16,55.13,55.14,52896.0,46.7076,46.7246,46.6992,46.7076,52896.0
2017-10-16 12:50:00,55.13,55.13,55.12,55.12,25737.0,46.6992,46.6992,46.6907,46.6907,25737.0
2017-10-16 12:55:00,55.12,55.13,55.06,55.06,67670.0,46.6907,46.6992,46.6399,46.6399,67670.0
2017-10-16 13:00:00,55.07,55.09,55.04,55.07,60141.0,46.6484,46.6653,46.6229,46.6484,60141.0
2017-10-16 13:05:00,55.06,55.16,55.06,55.14,37670.0,46.6399,46.7246,46.6399,46.7076,37670.0
2017-10-16 13:10:00,55.13,55.19,55.12,55.19,29401.0,46.6992,46.75,46.6907,46.75,29401.0
2017-10-16 13:15:00,55.18,55.21,55.16,55.19,92064.0,46.7415,46.7669,46.7246,46.75,92064.0
2017-10-16 13:20:00,55.2,55.23,55.18,55.21,49315.0,46.7585,46.7839,46.7415,46.7669,49315.0
2017-10-16 13:25:00,55.21,55.23,55.2,55.23,17951.0,46.7669,46.7839,46.7585,46.7839,17951.0
2017-10-16 13:30:00,55.24,55.24,55.2,55.23,27078.0,46.7924,46.7924,46.7585,46.7839,27078.0
2017-10-16 13:35:00,55.23,55.24,55.2,55.2,23200.0,46.7839,46.7924,46.7585,46.7585,23200.0
2017-10-16 13:40:00,55.2,55.21,55.18,55.18,15014.0,46.7585,46.7669,46.7415,46.7415,15014.0
2017-10-16 13:45:00,55.18,55.19,55.17,55.17,41811.0,46.7415,46.75,46.7331,46.7331,41811.0
2017-10-16 13:50:00,55.17,55.17,55.15,55.16,20517.0,46.7331,46.7331,46.7161,46.7246,20517.0
2017-10-16 13:55:00,55.15,55.16,55.1,55.1,43355.0,46.7161,46.7246,46.6738,46.6738,43355.0
2017-10-16 14:00:00,55.1,55.11,55.08,55.08,30235.0,46.6738,46.6822,46.6568,46.6568,30235.0
2017-10-16 14:05:00,55.09,55.1,55.04,55.06,76894.0,46.6653,46.6738,46.6229,46.6399,76894.0
2017-10-16 14:10:00,55.06,55.07,55.02,55.03,72273.0,46.6399,46.6484,46.606,46.6145,72273.0
2017-10-16 14:15:00,55.03,55.04,55.02,55.04,42997.0,46.6145,46.6229,46.606,46.6229,42997.0
2017-10-16 14:20:00,55.03,55.04,54.97,54.99,100606.0,46.6145,46.6229,46.5636,46.5806,100606.0
2017-10-16 14:25:00,54.98,55.03,54.98,55.03,47873.0,46.5721,46.6145,46.5721,46.6145,47873.0
2017-10-16 14:30:00,55.03,55.03,54.99,54.99,55829.0,46.6145,46.6145,46.5806,46.5806,55829.0
2017-10-16 14:35:00,55.0,55.01,54.97,54.98,141913.0,46.5891,46.5975,46.5636,46.5721,141913.0
2017-10-16 14:40:00,54.98,55.0,54.95,54.95,115177.0,46.5721,46.5891,46.5467,46.5467,115177.0
2017-10-16 14:45:00,54.96,55.0,54.95,54.98,64395.0,46.5552,46.5891,46.5467,46.5721,64395.0
2017-10-16 14:50:00,54.98,55.01,54.97,54.99,59492.0,46.5721,46.5975,46.5636,46.5806,59492.0
2017-10-16 14:55:00,55.0,55.0,54.97,54.98,46018.0,46.5891,46.5891,46.5636,46.5721,46018.0
2017-10-16 15:00:00,54.97,55.0,54.97,54.99,121630.0,46.5636,46.5891,46.5636,46.5806,121630.0
2017-10-16 15:05:00,54.99,54.99,54.98,54.98,50186.0,46.5806,46.5806,46.5721,46.5721,50186.0
2017-10-16 15:10:00,54.99,55.0,54.98,54.98,75568.0,46.5806,46.5891,46.5721,46.5721,75568.0
2017-10-16 15:15:00,54.99,55.0,54.96,54.98,112312.0,46.5806,46.5891,46.5552,46.5721,112312.0
2017-10-16 15:20:00,54.98,55.06,54.97,55.06,114450.0,46.5721,46.6399,46.5636,46.6399,114450.0
2017-10-16 15:25:00,55.05,55.06,54.99,55.0,127111.0,46.6314,46.6399,46.5806,46.5891,127111.0
2017-10-16 15:30:00,55.0,55.0,54.97,54.99,179489.0,46.5891,46.5891,46.5636,46.5806,179489.0
2017-10-16 15:35:00,55.0,55.0,54.97,54.98,131696.0,46.5891,46.5891,46.5636,46.5721,131696.0
2017-10-16 15:40:00,54.98,54.98,54.93,54.95,165437.0,46.5721,46.5721,46.5298,46.5467,165437.0
2017-10-16 15:45:00,54.95,54.95,54.92,54.93,209546.0,46.5467,46.5467,46.5213,46.5298,209546.0
2017-10-16 15:50:00,54.93,55.0,54.92,54.93,435206.0,46.5298,46.5891,46.5213,46.5298,435206.0
2017-10-16 15:55:00,54.93,54.95,54.89,54.9,837092.0,46.5298,46.5467,46.4959,46.5043,837092.0
2017-10-17 09:30:00,54.98,55.23,54.86,55.08,160341.0,46.5721,46.7839,46.4705,46.6568,160341.0
2017-10-17 09:35:00,55.07,55.07,54.84,54.93,178647.0,46.6484,46.6484,46.4535,46.5298,178647.0
2017-10-17 09:40:00,54.93,55.05,54.93,55.02,80823.0,46.5298,46.6314,46.5298,46.606,80823.0
2017-10-17 09:45:00,55.03,55.03,54.93,54.94,66087.0,46.6145,46.6145,46.5298,46.5382,66087.0
2017-10-17 09:50:00,54.93,54.94,54.89,54.91,92892.0,46.5298,46.5382,46.4959,46.5128,92892.0
2017-10-17 09:55:00,54.91,54.93,54.85,54.9,99707.0,46.5128,46.5298,46.462,46.5043,99707.0
2017-10-17 10:00:00,54.89,54.91,54.83,54.91,101744.0,46.4959,46.5128,46.4451,46.5128,101744.0
2017-10-17 10:05:00,54.91,54.91,54.85,54.87,97808.0,46.5128,46.5128,46.462,46.4789,97808.0
2017-10-17 10:10:00,54.88,54.91,54.87,54.91,47100.0,46.4874,46.5128,46.4789,46.5128,47100.0
2017-10-17 10:15:00,54.91,54.94,54.87,54.88,73131.0,46.5128,46.5382,46.4789,46.4874,73131.0
2017-10-17 10:20:00,54.89,54.9,54.85,54.89,55358.0,46.4959,46.5043,46.462,46.4959,55358.0
2017-10-17 10:25:00,54.89,54.91,54.83,54.88,60268.0,46.4959,46.5128,46.4451,46.4874,60268.0
2017-10-17 10:30:00,54.88,54.89,54.8,54.84,96867.0,46.4874,46.4959,46.4196,46.4535,96867.0
2017-10-17 10:35:00,54.85,54.86,54.83,54.84,44455.0,46.462,46.4705,46.4451,46.4535,44455.0
2017-10-17 10:40:00,54.84,54.84,54.72,54.74,105266.0,46.4535,46.4535,46.3519,46.3688,105266.0
2017-10-17 10:45:00,54.75,54.82,54.74,54.82,38594.0,46.3773,46.4366,46.3688,46.4366,38594.0
2017-10-17 10:50:00,54.82,54.82,54.73,54.76,102070.0,46.4366,46.4366,46.3603,46.3858,102070.0
2017-10-17 10:55:00,54.76,54.78,54.73,54.77,35351.0,46.3858,46.4027,46.3603,46.3942,35351.0
2017-10-17 11:00:00,54.78,54.78,54.73,54.78,95032.0,46.4027,46.4027,46.3603,46.4027,95032.0
2017-10-17 11:05:00,54.77,54.8,54.73,54.79,141945.0,46.3942,46.4196,46.3603,46.4112,141945.0
2017-10-17 11:10:00,54.79,54.82,54.78,54.82,67948.0,46.4112,46.4366,46.4027,46.4366,67948.0
2017-10-17 11:15:00,54.82,54.87,54.81,54.85,76819.0,46.4366,46.4789,46.4281,46.462,76819.0
2017-10-17 11:20:00,54.86,54.92,54.83,54.86,127055.0,46.4705,46.5213,46.4451,46.4705,127055.0
2017-10-17 11:25:00,54.86,54.93,54.85,54.9,107849.0,46.4705,46.5298,46.462,46.5043,107849.0
2017-10-17 11:30:00,54.9,54.94,54.86,54.92,100487.0,46.5043,46.5382,46.4705,46.5213,100487.0
2017-10-17 11:35:00,54.91,55.0,54.9,54.97,71321.0,46.5128,46.5891,46.5043,46.5636,71321.0
2017-10-17 11:40:00,54.98,55.06,54.97,55.03,68273.0,46.5721,46.6399,46.5636,46.6145,68273.0
2017-10-17 11:45:00,55.02,55.09,55.0,55.08,59622.0,46.606,46.6653,46.5891,46.6568,59622.0
2017-10-17 11:50:00,55.07,55.08,55.03,55.06,77241.0,46.6484,46.6568,46.6145,46.6399,77241.0
2017-10-17 11:55:00,55.07,55.09,55.03,55.07,170982.0,46.6484,46.6653,46.6145,46.6484,170982.0
2017-10-17 12:00:00,55.07,55.09,55.04,55.08,45817.0,46.6484,46.6653,46.6229,46.6568,45817.0
2017-10-17 12:05:00,55.08,55.1,55.03,55.04,67400.0,46.6568,46.6738,46.6145,46.6229,67400.0
2017-10-17 12:10:00,55.05,55.06,55.01,55.02,67109.0,46.6314,46.6399,46.5975,46.606,67109.0
2017-10-17 12:15:00,55.03,55.04,55.0,55.01,60435.0,46.6145,46.6229,46.5891,46.5975,60435.0
2017-10-17 12:20:00,55.0,55.01,54.97,55.0,53139.0,46.5891,46.5975,46.5636,46.5891,53139.0
2017-10-17 12:25:00,55.0,55.0,54.94,54.94,51001.0,46.5891,46.5891,46.5382,46.5382,51001.0
2017-10-17 12:30:00,54.95,54.95,54.89,54.9,69386.0,46.5467,46.5467,46.4959,46.5043,69386.0
2017-10-17 12:35:00,54.9,54.91,54.87,54.88,61393.0,46.5043,46.5128,46.4789,46.4874,61393.0
2017-10-17 12:40:00,54.88,54.89,54.84,54.85,72693.0,46.4874,46.4959,46.4535,46.462,72693.0
2017-10-17 12:45:00,54.85,54.85,54.81,54.84,49179.0,46.462,46.462,46.4281,46.4535,49179.0
2017-10-17 12:50:00,54.84,54.85,54.81,54.81,74463.0,46.4535,46.462,46.4281,46.4281,74463.0
2017-10-17 12:55:00,54.82,54.82,54.77,54.79,57717.0,46.4366,46.4366,46.3942,46.4112,57717.0
2017-10-17 13:00:00,54.79,54.8,54.77,54.8,52679.0,46.4112,46.4196,46.3942,46.4196,52679.0
2017-10-17 13:05:00,54.8,54.8,54.78,54.8,61327.0,46.4196,46.4196,46.4027,46.4196,61327.0
2017-10-17 13:10:00,54.8,54.8,54.68,54.71,125302.0,46.4196,46.4196,46.318,46.3434,125302.0
2017-10-17 13:15:00,54.71,54.75,54.69,54.71,101777.0,46.3434,46.3773,46.3265,46.3434,101777.0
2017-10-17 13:20:00,54.7,54.74,54.69,54.69,41109.0,46.3349,46.3688,46.3265,46.3265,41109.0
2017-10-17 13:25:00,54.7,54.71,54.66,54.7,57834.0,46.3349,46.3434,46.3011,46.3349,57834.0
2017-10-17 13:30:00,54.7,54.72,54.65,54.66,77933.0,46.3349,46.3519,46.2926,46.3011,77933.0
2017-10-17 13:35:00,54.66,54.68,54.65,54.66,85688.0,46.3011,46.318,46.2926,46.3011,85688.0
2017-10-17 13:40:00,54.66,54.71,54.66,54.71,109841.0,46.3011,46.3434,46.3011,46.3434,109841.0
2017-10-17 13:45:00,54.7,54.71,54.6,54.66,109034.0,46.3349,46.3434,46.2502,46.3011,109034.0
2017-10-17 13:50:00,54.66,54.68,54.64,54.67,70196.0,46.3011,46.318,46.2841,46.3095,70196.0
2017-10-17 13:55:00,54.67,54.68,54.64,54.65,71129.0,46.3095,46.318,46.2841,46.2926,71129.0
2017-10-17 14:00:00,54.65,54.69,54.64,54.69,69635.0,46.2926,46.3265,46.2841,46.3265,69635.0
2017-10-17 14:05:00,54.69,54.71,54.64,54.65,101440.0,46.3265,46.3434,46.2841,46.2926,101440.0
2017-10-17 14:10:00,54.65,54.66,54.59,54.61,87156.0,46.2926,46.3011,46.2418,46.2587,87156.0
2017-10-17 14:15:00,54.61,54.63,54.6,54.62,77319.0,46.2587,46.2756,46.2502,46.2672,77319.0
2017-10-17 14:20:00,54.63,54.63,54.55,54.55,102457.0,46.2756,46.2756,46.2079,46.2079,102457.0
2017-10-17 14:25:00,54.55,54.56,54.44,54.48,266294.0,46.2079,46.2163,46.1147,46.1486,266294.0
2017-10-17 14:30:00,54.49,54.51,54.42,54.43,219854.0,46.157,46.174,46.0978,46.1062,219854.0
2017-10-17 14:35:00,54.43,54.45,54.39,54.43,138543.0,46.1062,46.1232,46.0723,46.1062,138543.0
2017-10-17 14:40:00,54.43,54.45,54.4,54.41,173318.0,46.1062,46.1232,46.0808,46.0893,173318.0
2017-10-17 14:45:00,54.4,54.45,54.4,54.42,123156.0,46.0808,46.1232,46.0808,46.0978,123156.0
2017-10-17 14:50:00,54.43,54.45,54.4,54.45,126064.0,46.1062,46.1232,46.0808,46.1232,126064.0
2017-10-17 14:55:00,54.45,54.45,54.37,54.42,161005.0,46.1232,46.1232,46.0554,46.0978,161005.0
2017-10-17 15:00:00,54.43,54.45,54.41,54.44,106209.0,46.1062,46.1232,46.0893,46.1147,106209.0
2017-10-17 15:05:00,54.44,54.45,54.43,54.45,77224.0,46.1147,46.1232,46.1062,46.1232,77224.0
2017-10-17 15:10:00,54.45,54.45,54.4,54.41,149980.0,46.1232,46.1232,46.0808,46.0893,149980.0
2017-10-17 15:15:00,54.41,54.43,54.4,54.43,94996.0,46.0893,46.1062,46.0808,46.1062,94996.0
2017-10-17 15:20:00,54.42,54.45,54.4,54.41,193676.0,46.0978,46.1232,46.0808,46.0893,193676.0
2017-10-17 15:25:00,54.4,54.41,54.29,54.3,569140.0,46.0808,46.0893,45.9876,45.9961,569140.0
2017-10-17 15:30:00,54.3,54.41,54.3,54.41,428236.0,45.9961,46.0893,45.9961,46.0893,428236.0
2017-10-17 15:35:00,54.41,54.42,54.38,54.39,254571.0,46.0893,46.0978,46.0639,46.0723,254571.0
2017-10-17 15:40:00,54.39,54.4,54.35,54.4,243847.0,46.0723,46.0808,46.0385,46.0808,243847.0
2017-10-17 15:45:00,54.4,54.46,54.38,54.44,211880.0,46.0808,46.1316,46.0639,46.1147,211880.0
2017-10-17 15:50:00,54.44,54.57,54.44,54.57,329771.0,46.1147,46.2248,46.1147,46.2248,329771.0
2017-10-17 15:55:00,54.57,54.58,54.49,54.51,622222.0,46.2248,46.2333,46.157,46.174,622222.0
2017-10-18 09:30:00,54.38,54.7,54.22,54.68,453846.0,46.0639,46.3349,45.9283,46.318,453846.0
2017-10-18 09:35:00,54.67,54.72,54.54,54.62,170335.0,46.3095,46.3519,46.1994,46.2672,170335.0
2017-10-18 09:40:00,54.63,54.69,54.54,54.69,192690.0,46.2756,46.3265,46.1994,46.3265,192690.0
2017-10-18 09:45:00,54.69,54.9,54.69,54.82,166032.0,46.3265,46.5043,46.3265,46.4366,166032.0
2017-10-18 09:50:00,54.81,54.88,54.81,54.88,74105.0,46.4281,46.4874,46.4281,46.4874,74105.0
2017-10-18 09:55:00,54.88,54.92,54.81,54.84,90035.0,46.4874,46.5213,46.4281,46.4535,90035.0
2017-10-18 10:00:00,54.84,54.97,54.84,54.97,134797.0,46.4535,46.5636,46.4535,46.5636,134797.0
2017-10-18 10:05:00,54.97,54.99,54.89,54.93,101906.0,46.5636,46.5806,46.4959,46.5298,101906.0
2017-10-18 10:10:00,54.94,55.0,54.94,54.97,61382.0,46.5382,46.5891,46.5382,46.5636,61382.0
2017-10-18 10:15:00,54.97,54.99,54.9,54.93,85079.0,46.5636,46.5806,46.5043,46.5298,85079.0
2017-10-18 10:20:00,54.93,54.98,54.92,54.96,59705.0,46.5298,46.5721,46.5213,46.5552,59705.0
2017-10-18 10:25:00,54.96,54.96,54.91,54.96,52116.0,46.5552,46.5552,46.5128,46.5552,52116.0
2017-10-18 10:30:00,54.97,55.03,54.96,55.01,68581.0,46.5636,46.6145,46.5552,46.5975,68581.0
2017-10-18 10:35:00,55.01,55.02,54.98,55.01,47867.0,46.5975,46.606,46.5721,46.5975,47867.0
2017-10-18 10:40:00,55.01,55.07,54.99,55.05,53770.0,46.5975,46.6484,46.5806,46.6314,53770.0
2017-10-18 10:45:00,55.05,55.11,55.05,55.08,58931.0,46.6314,46.6822,46.6314,46.6568,58931.0
2017-10-18 10:50:00,55.08,55.1,55.01,55.04,58591.0,46.6568,46.6738,46.5975,46.6229,58591.0
2017-10-18 10:55:00,55.04,55.1,55.03,55.08,57028.0,46.6229,46.6738,46.6145,46.6568,57028.0
2017-10-18 11:00:00,55.08,55.08,55.03,55.05,41306.0,46.6568,46.6568,46.6145,46.6314,41306.0
2017-10-18 11:05:00,55.05,55.08,55.02,55.05,50390.0,46.6314,46.6568,46.606,46.6314,50390.0
2017-10-18 11:10:00,55.05,55.09,55.04,55.06,58988.0,46.6314,46.6653,46.6229,46.6399,58988.0
2017-10-18 11:15:00,55.05,55.08,55.02,55.08,57162.0,46.6314,46.6568,46.606,46.6568,57162.0
2017-10-18 11:20:00,55.08,55.11,55.06,55.07,58236.0,46.6568,46.6822,46.6399,46.6484,58236.0
2017-10-18 11:25:00,55.06,55.15,55.06,55.13,84278.0,46.6399,46.7161,46.6399,46.6992,84278.0
2017-10-18 11:30:00,55.12,55.2,55.09,55.17,74977.0,46.6907,46.7585,46.6653,46.7331,74977.0
2017-10-18 11:35:00,55.17,55.26,55.16,55.26,72439.0,46.7331,46.8093,46.7246,46.8093,72439.0
2017-10-18 11:40:00,55.26,55.26,55.2,55.22,53792.0,46.8093,46.8093,46.7585,46.7754,53792.0
2017-10-18 11:45:00,55.21,55.27,55.19,55.26,83441.0,46.7669,46.8178,46.75,46.8093,83441.0
2017-10-18 11:50:00,55.26,55.27,55.24,55.24,48675.0,46.8093,46.8178,46.7924,46.7924,48675.0
2017-10-18 11:55:00,55.25,55.25,55.23,55.23,51443.0,46.8008,46.8008,46.7839,46.7839,51443.0
2017-10-18 12:00:00,55.24,55.28,55.23,55.28,68753.0,46.7924,46.8262,46.7839,46.8262,68753.0
2017-10-18 12:05:00,55.28,55.3,55.27,55.29,74243.0,46.8262,46.8432,46.8178,46.8347,74243.0
2017-10-18 12:10:00,55.3,55.33,55.26,55.26,57365.0,46.8432,46.8686,46.8093,46.8093,57365.0
2017-10-18 12:15:00,55.27,55.3,55.25,55.28,64782.0,46.8178,46.8432,46.8008,46.8262,64782.0
2017-10-18 12:20:00,55.28,55.29,55.25,55.28,37553.0,46.8262,46.8347,46.8008,46.8262,37553.0
2017-10-18 12:25:00,55.28,55.29,55.23,55.23,44208.0,46.8262,46.8347,46.7839,46.7839,44208.0
2017-10-18 12:30:00,55.24,55.24,55.21,55.23,20544.0,46.7924,46.7924,46.7669,46.7839,20544.0
2017-10-18 12:35:00,55.23,55.23,55.18,55.21,56470.0,46.7839,46.7839,46.7415,46.7669,56470.0
2017-10-18 12:40:00,55.21,55.21,55.18,55.21,32657.0,46.7669,46.7669,46.7415,46.7669,32657.0
2017-10-18 12:45:00,55.21,55.22,55.19,55.2,32054.0,46.7669,46.7754,46.75,46.7585,32054.0
2017-10-18 12:50:00,55.2,55.24,55.19,55.23,49812.0,46.7585,46.7924,46.75,46.7839,49812.0
2017-10-18 12:55:00,55.23,55.26,55.22,55.25,25719.0,46.7839,46.8093,46.7754,46.8008,25719.0
2017-10-18 13:00:00,55.25,55.26,55.23,55.25,22337.0,46.8008,46.8093,46.7839,46.8008,22337.0
2017-10-18 13:05:00,55.25,55.25,55.22,55.23,33963.0,46.8008,46.8008,46.7754,46.7839,33963.0
2017-10-18 13:10:00,55.23,55.24,55.19,55.24,30546.0,46.7839,46.7924,46.75,46.7924,30546.0
2017-10-18 13:15:00,55.24,55.25,55.19,55.22,42771.0,46.7924,46.8008,46.75,46.7754,42771.0
2017-10-18 13:20:00,55.22,55.25,55.19,55.2,65894.0,46.7754,46.8008,46.75,46.7585,65894.0
2017-10-18 13:25:00,55.2,55.24,55.19,55.2,68300.0,46.7585,46.7924,46.75,46.7585,68300.0
2017-10-18 13:30:00,55.21,55.25,55.2,55.22,49719.0,46.7669,46.8008,46.7585,46.7754,49719.0
2017-10-18 13:35:00,55.22,55.24,55.2,55.23,63872.0,46.7754,46.7924,46.7585,46.7839,63872.0
2017-10-18 13:40:00,55.23,55.31,55.22,55.3,118655.0,46.7839,46.8516,46.7754,46.8432,118655.0
2017-10-18 13:45:00,55.31,55.33,55.29,55.32,38057.0,46.8516,46.8686,46.8347,46.8601,38057.0
2017-10-18 13:50:00,55.32,55.33,55.28,55.3,39564.0,46.8601,46.8686,46.8262,46.8432,39564.0
2017-10-18 13:55:00,55.3,55.32,55.29,55.31,29248.0,46.8432,46.8601,46.8347,46.8516,29248.0
2017-10-18 14:00:00,55.3,55.33,55.27,55.28,65190.0,46.8432,46.8686,46.8178,46.8262,65190.0
2017-10-18 14:05:00,55.27,55.32,55.27,55.32,94638.0,46.8178,46.8601,46.8178,46.8601,94638.0
2017-10-18 14:10:00,55.32,55.34,55.3,55.34,50985.0,46.8601,46.8771,46.8432,46.8771,50985.0
2017-10-18 14:15:00,55.34,55.35,55.32,55.34,37606.0,46.8771,46.8855,46.8601,46.8771,37606.0
2017-10-18 14:20:00,55.35,55.38,55.34,55.35,46032.0,46.8855,46.9109,46.8771,46.8855,46032.0
2017-10-18 14:25:00,55.36,55.38,55.35,55.38,31303.0,46.894,46.9109,46.8855,46.9109,31303.0
2017-10-18 14:30:00,55.38,55.4,55.37,55.4,48018.0,46.9109,46.9279,46.9025,46.9279,48018.0
2017-10-18 14:35:00,55.4,55.41,55.39,55.41,76136.0,46.9279,46.9364,46.9194,46.9364,76136.0
2017-10-18 14:40:00,55.41,55.41,55.4,55.41,24891.0,46.9364,46.9364,46.9279,46.9364,24891.0
2017-10-18 14:45:00,55.41,55.43,55.4,55.43,52301.0,46.9364,46.9533,46.9279,46.9533,52301.0
2017-10-18 14:50:00,55.42,55.43,55.36,55.38,65349.0,46.9448,46.9533,46.894,46.9109,65349.0
2017-10-18 14:55:00,55.38,55.39,55.35,55.37,107588.0,46.9109,46.9194,46.8855,46.9025,107588.0
2017-10-18 15:00:00,55.37,55.39,55.35,55.35,45065.0,46.9025,46.9194,46.8855,46.8855,45065.0
2017-10-18 15:05:00,55.36,55.37,55.33,55.34,71147.0,46.894,46.9025,46.8686,46.8771,71147.0
2017-10-18 15:10:00,55.34,55.34,55.32,55.33,35430.0,46.8771,46.8771,46.8601,46.8686,35430.0
2017-10-18 15:15:00,55.33,55.34,55.32,55.34,42918.0,46.8686,46.8771,46.8601,46.8771,42918.0
2017-10-18 15:20:00,55.34,55.34,55.33,55.34,29014.0,46.8771,46.8771,46.8686,46.8771,29014.0
2017-10-18 15:25:00,55.34,55.34,55.3,55.3,85620.0,46.8771,46.8771,46.8432,46.8432,85620.0
2017-10-18 15:30:00,55.31,55.32,55.28,55.3,210045.0,46.8516,46.8601,46.8262,46.8432,210045.0
2017-10-18 15:35:00,55.3,55.34,55.3,55.34,116796.0,46.8432,46.8771,46.8432,46.8771,116796.0
2017-10-18 15:40:00,55.34,55.37,55.33,55.36,159409.0,46.8771,46.9025,46.8686,46.894,159409.0
2017-10-18 15:45:00,55.36,55.36,55.3,55.31,170378.0,46.894,46.894,46.8432,46.8516,170378.0
2017-10-18 15:50:00,55.32,55.32,55.14,55.15,375299.0,46.8601,46.8601,46.7076,46.7161,375299.0
2017-10-18 15:55:00,55.14,55.24,55.14,55.22,517142.0,46.7076,46.7924,46.7076,46.7754,517142.0
2017-10-19 09:30:00,55.08,55.19,54.97,55.08,197497.0,46.6568,46.75,46.5636,46.6568,197497.0
2017-10-19 09:35:00,55.08,55.18,55.06,55.09,61449.0,46.6568,46.7415,46.6399,46.6653,61449.0
2017-10-19 09:40:00,55.08,55.18,55.04,55.16,78055.0,46.6568,46.7415,46.6229,46.7246,78055.0
2017-10-19 09:45:00,55.15,55.17,55.08,55.08,42848.0,46.7161,46.7331,46.6568,46.6568,42848.0
2017-10-19 09:50:00,55.08,55.08,54.97,54.98,143713.0,46.6568,46.6568,46.5636,46.5721,143713.0
2017-10-19 09:55:00,54.99,55.02,54.9,55.02,64991.0,46.5806,46.606,46.5043,46.606,64991.0
2017-10-19 10:00:00,55.02,55.06,54.95,55.06,103525.0,46.606,46.6399,46.5467,46.6399,103525.0
2017-10-19 10:05:00,55.06,55.07,55.02,55.03,44189.0,46.6399,46.6484,46.606,46.6145,44189.0
2017-10-19 10:10:00,55.02,55.03,54.97,55.0,62855.0,46.606,46.6145,46.5636,46.5891,62855.0
2017-10-19 10:15:00,55.0,55.03,54.98,55.0,59918.0,46.5891,46.6145,46.5721,46.5891,59918.0
2017-10-19 10:20:00,55.01,55.02,54.98,55.01,56654.0,46.5975,46.606,46.5721,46.5975,56654.0
2017-10-19 10:25:00,55.0,55.15,55.0,55.14,31260.0,46.5891,46.7161,46.5891,46.7076,31260.0
2017-10-19 10:30:00,55.14,55.15,55.09,55.12,34631.0,46.7076,46.7161,46.6653,46.6907,34631.0
2017-10-19 10:35:00,55.12,55.15,55.06,55.1,48839.0,46.6907,46.7161,46.6399,46.6738,48839.0
2017-10-19 10:40:00,55.1,55.17,55.09,55.15,44506.0,46.6738,46.7331,46.6653,46.7161,44506.0
2017-10-19 10:45:00,55.15,55.18,55.09,55.14,59319.0,46.7161,46.7415,46.6653,46.7076,59319.0
2017-10-19 10:50:00,55.14,55.15,55.11,55.13,61572.0,46.7076,46.7161,46.6822,46.6992,61572.0
2017-10-19 10:55:00,55.14,55.15,55.09,55.12,47618.0,46.7076,46.7161,46.6653,46.6907,47618.0
2017-10-19 11:00:00,55.12,55.14,55.08,55.1,22318.0,46.6907,46.7076,46.6568,46.6738,22318.0
2017-10-19 11:05:00,55.1,55.14,55.07,55.13,32943.0,46.6738,46.7076,46.6484,46.6992,32943.0
2017-10-19 11:10:00,55.13,55.16,55.08,55.15,34909.0,46.6992,46.7246,46.6568,46.7161,34909.0
2017-10-19 11:15:00,55.15,55.16,55.08,55.09,61308.0,46.7161,46.7246,46.6568,46.6653,61308.0
2017-10-19 11:20:00,55.1,55.16,55.09,55.11,34801.0,46.6738,46.7246,46.6653,46.6822,34801.0
2017-10-19 11:25:00,55.11,55.12,55.07,55.11,30715.0,46.6822,46.6907,46.6484,46.6822,30715.0
2017-10-19 11:30:00,55.11,55.18,55.11,55.18,31586.0,46.6822,46.7415,46.6822,46.7415,31586.0
2017-10-19 11:35:00,55.18,55.18,55.12,55.12,33603.0,46.7415,46.7415,46.6907,46.6907,33603.0
2017-10-19 11:40:00,55.13,55.16,55.09,55.11,47520.0,46.6992,46.7246,46.6653,46.6822,47520.0
2017-10-19 11:45:00,55.11,55.16,55.1,55.16,110424.0,46.6822,46.7246,46.6738,46.7246,110424.0
2017-10-19 11:50:00,55.16,55.22,55.15,55.21,81091.0,46.7246,46.7754,46.7161,46.7669,81091.0
2017-10-19 11:55:00,55.2,55.21,55.13,55.16,21545.0,46.7585,46.7669,46.6992,46.7246,21545.0
2017-10-19 12:00:00,55.16,55.18,55.12,55.14,29271.0,46.7246,46.7415,46.6907,46.7076,29271.0
2017-10-19 12:05:00,55.14,55.19,55.14,55.17,29559.0,46.7076,46.75,46.7076,46.7331,29559.0
2017-10-19 12:10:00,55.16,55.17,55.12,55.14,53756.0,46.7246,46.7331,46.6907,46.7076,53756.0
2017-10-19 12:15:00,55.13,55.15,55.1,55.12,25721.0,46.6992,46.7161,46.6738,46.6907,25721.0
2017-10-19 12:20:00,55.12,55.14,55.11,55.12,25269.0,46.6907,46.7076,46.6822,46.6907,25269.0
2017-10-19 12:25:00,55.13,55.18,55.12,55.18,24019.0,46.6992,46.7415,46.6907,46.7415,24019.0
2017-10-19 12:30:00,55.18,55.2,55.16,55.17,23453.0,46.7415,46.7585,46.7246,46.7331,23453.0
2017-10-19 12:35:00,55.17,55.18,55.14,55.15,36411.0,46.7331,46.7415,46.7076,46.7161,36411.0
2017-10-19 12:40:00,55.13,55.18,55.13,55.18,25184.0,46.6992,46.7415,46.6992,46.7415,25184.0
2017-10-19 12:45:00,55.18,55.22,55.17,55.22,49462.0,46.7415,46.7754,46.7331,46.7754,49462.0
2017-10-19 12:50:00,55.21,55.25,55.21,55.25,27917.0,46.7669,46.8008,46.7669,46.8008,27917.0
2017-10-19 12:55:00,55.25,55.28,55.24,55.25,30491.0,46.8008,46.8262,46.7924,46.8008,30491.0
2017-10-19 13:00:00,55.25,55.29,55.23,55.28,54611.0,46.8008,46.8347,46.7839,46.8262,54611.0
2017-10-19 13:05:00,55.28,55.28,55.26,55.27,30065.0,46.8262,46.8262,46.8093,46.8178,30065.0
2017-10-19 13:10:00,55.27,55.28,55.26,55.28,32090.0,46.8178,46.8262,46.8093,46.8262,32090.0
2017-10-19 13:15:00,55.28,55.31,55.26,55.3,37198.0,46.8262,46.8516,46.8093,46.8432,37198.0
2017-10-19 13:20:00,55.3,55.32,55.27,55.27,26361.0,46.8432,46.8601,46.8178,46.8178,26361.0
2017-10-19 13:25:00,55.28,55.32,55.28,55.3,31571.0,46.8262,46.8601,46.8262,46.8432,31571.0
2017-10-19 13:30:00,55.3,55.32,55.26,55.27,45726.0,46.8432,46.8601,46.8093,46.8178,45726.0
2017-10-19 13:35:00,55.28,55.31,55.27,55.28,27262.0,46.8262,46.8516,46.8178,46.8262,27262.0
2017-10-19 13:40:00,55.29,55.33,55.26,55.33,35740.0,46.8347,46.8686,46.8093,46.8686,35740.0
2017-10-19 13:45:00,55.33,55.35,55.32,55.35,32385.0,46.8686,46.8855,46.8601,46.8855,32385.0
2017-10-19 13:50:00,55.34,55.36,55.32,55.36,38716.0,46.8771,46.894,46.8601,46.894,38716.0
2017-10-19 13:55:00,55.36,55.38,55.33,55.38,23162.0,46.894,46.9109,46.8686,46.9109,23162.0
2017-10-19 14:00:00,55.38,55.41,55.35,55.37,33330.0,46.9109,46.9364,46.8855,46.9025,33330.0
2017-10-19 14:05:00,55.38,55.41,55.37,55.39,96132.0,46.9109,46.9364,46.9025,46.9194,96132.0
2017-10-19 14:10:00,55.39,55.39,55.35,55.38,95887.0,46.9194,46.9194,46.8855,46.9109,95887.0
2017-10-19 14:15:00,55.38,55.43,55.38,55.41,69867.0,46.9109,46.9533,46.9109,46.9364,69867.0
2017-10-19 14:20:00,55.42,55.48,55.41,55.46,62357.0,46.9448,46.9957,46.9364,46.9787,62357.0
2017-10-19 14:25:00,55.45,55.48,55.41,55.48,121376.0,46.9702,46.9957,46.9364,46.9957,121376.0
2017-10-19 14:30:00,55.47,55.49,55.45,55.46,65048.0,46.9872,47.0041,46.9702,46.9787,65048.0
2017-10-19 14:35:00,55.46,55.55,55.46,55.48,96730.0,46.9787,47.0549,46.9787,46.9957,96730.0
2017-10-19 14:40:00,55.48,55.53,55.46,55.51,38216.0,46.9957,47.038,46.9787,47.0211,38216.0
2017-10-19 14:45:00,55.51,55.51,55.46,55.47,24663.0,47.0211,47.0211,46.9787,46.9872,24663.0
2017-10-19 14:50:00,55.48,55.5,55.44,55.47,46980.0,46.9957,47.0126,46.9618,46.9872,46980.0
2017-10-19 14:55:00,55.47,55.48,55.43,55.43,26191.0,46.9872,46.9957,46.9533,46.9533,26191.0
2017-10-19 15:00:00,55.43,55.45,55.41,55.43,34204.0,46.9533,46.9702,46.9364,46.9533,34204.0
2017-10-19 15:05:00,55.43,55.45,55.41,55.43,52211.0,46.9533,46.9702,46.9364,46.9533,52211.0
2017-10-19 15:10:00,55.43,55.45,55.42,55.43,116787.0,46.9533,46.9702,46.9448,46.9533,116787.0
2017-10-19 15:15:00,55.43,55.44,55.38,55.39,54093.0,46.9533,46.9618,46.9109,46.9194,54093.0
2017-10-19 15:20:00,55.4,55.4,55.37,55.39,37598.0,46.9279,46.9279,46.9025,46.9194,37598.0
2017-10-19 15:25:00,55.39,55.41,55.38,55.4,70086.0,46.9194,46.9364,46.9109,46.9279,70086.0
2017-10-19 15:30:00,55.4,55.41,55.36,55.4,59209.0,46.9279,46.9364,46.894,46.9279,59209.0
2017-10-19 15:35:00,55.41,55.43,55.39,55.41,121440.0,46.9364,46.9533,46.9194,46.9364,121440.0
2017-10-19 15:40:00,55.4,55.41,55.35,55.39,98833.0,46.9279,46.9364,46.8855,46.9194,98833.0
2017-10-19 15:45:00,55.39,55.39,55.34,55.36,151309.0,46.9194,46.9194,46.8771,46.894,151309.0
2017-10-19 15:50:00,55.36,55.4,55.35,55.38,133784.0,46.894,46.9279,46.8855,46.9109,133784.0
2017-10-19 15:55:00,55.38,55.4,55.35,55.4,308581.0,46.9109,46.9279,46.8855,46.9279,308581.0
2017-10-20 09:30:00,55.24,55.4,54.94,54.94,571079.0,46.7924,46.9279,46.5382,46.5382,571079.0
2017-10-20 09:35:00,54.95,55.01,54.75,54.81,376446.0,46.5467,46.5975,46.3773,46.4281,376446.0
2017-10-20 09:40:00,54.81,54.94,54.75,54.81,315820.0,46.4281,46.5382,46.3773,46.4281,315820.0
2017-10-20 09:45:00,54.81,54.95,54.81,54.85,132954.0,46.4281,46.5467,46.4281,46.462,132954.0
2017-10-20 09:50:00,54.85,54.92,54.81,54.88,90127.0,46.462,46.5213,46.4281,46.4874,90127.0
2017-10-20 09:55:00,54.89,54.89,54.76,54.78,99901.0,46.4959,46.4959,46.3858,46.4027,99901.0
2017-10-20 10:00:00,54.78,54.83,54.77,54.79,72087.0,46.4027,46.4451,46.3942,46.4112,72087.0
2017-10-20 10:05:00,54.79,54.87,54.77,54.86,64680.0,46.4112,46.4789,46.3942,46.4705,64680.0
2017-10-20 10:10:00,54.86,54.89,54.83,54.86,53782.0,46.4705,46.4959,46.4451,46.4705,53782.0
2017-10-20 10:15:00,54.85,54.89,54.84,54.87,122266.0,46.462,46.4959,46.4535,46.4789,122266.0
2017-10-20 10:20:00,54.87,54.88,54.82,54.82,44674.0,46.4789,46.4874,46.4366,46.4366,44674.0
2017-10-20 10:25:00,54.83,54.83,54.75,54.77,140240.0,46.4451,46.4451,46.3773,46.3942,140240.0
2017-10-20 10:30:00,54.77,54.78,54.7,54.71,147112.0,46.3942,46.4027,46.3349,46.3434,147112.0
2017-10-20 10:35:00,54.71,54.72,54.53,54.57,195259.0,46.3434,46.3519,46.1909,46.2248,195259.0
2017-10-20 10:40:00,54.56,54.58,54.52,54.53,102254.0,46.2163,46.2333,46.1825,46.1909,102254.0
2017-10-20 10:45:00,54.53,54.53,54.45,54.52,159938.0,46.1909,46.1909,46.1232,46.1825,159938.0
2017-10-20 10:50:00,54.53,54.53,54.49,54.53,83670.0,46.1909,46.1909,46.157,46.1909,83670.0
2017-10-20 10:55:00,54.52,54.54,54.5,54.52,75787.0,46.1825,46.1994,46.1655,46.1825,75787.0
2017-10-20 11:00:00,54.52,54.54,54.5,54.5,47197.0,46.1825,46.1994,46.1655,46.1655,47197.0
2017-10-20 11:05:00,54.5,54.56,54.5,54.52,69010.0,46.1655,46.2163,46.1655,46.1825,69010.0
2017-10-20 11:10:00,54.52,54.53,54.47,54.48,65001.0,46.1825,46.1909,46.1401,46.1486,65001.0
2017-10-20 11:15:00,54.48,54.63,54.47,54.62,71750.0,46.1486,46.2756,46.1401,46.2672,71750.0
2017-10-20 11:20:00,54.62,54.66,54.62,54.65,48569.0,46.2672,46.3011,46.2672,46.2926,48569.0
2017-10-20 11:25:00,54.65,54.65,54.55,54.56,73752.0,46.2926,46.2926,46.2079,46.2163,73752.0
2017-10-20 11:30:00,54.57,54.59,54.55,54.59,61591.0,46.2248,46.2418,46.2079,46.2418,61591.0
2017-10-20 11:35:00,54.59,54.59,54.55,54.55,59102.0,46.2418,46.2418,46.2079,46.2079,59102.0
2017-10-20 11:40:00,54.55,54.57,54.49,54.5,110239.0,46.2079,46.2248,46.157,46.1655,110239.0
2017-10-20 11:45:00,54.49,54.54,54.42,54.43,147062.0,46.157,46.1994,46.0978,46.1062,147062.0
2017-10-20 11:50:00,54.43,54.46,54.39,54.43,203144.0,46.1062,46.1316,46.0723,46.1062,203144.0
2017-10-20 11:55:00,54.43,54.43,54.32,54.33,79976.0,46.1062,46.1062,46.013,46.0215,79976.0
2017-10-20 12:00:00,54.33,54.35,54.28,54.32,125894.0,46.0215,46.0385,45.9792,46.013,125894.0
2017-10-20 12:05:00,54.32,54.35,54.3,54.33,73089.0,46.013,46.0385,45.9961,46.0215,73089.0
2017-10-20 12:10:00,54.33,54.35,54.32,54.34,62212.0,46.0215,46.0385,46.013,46.03,62212.0
2017-10-20 12:15:00,54.34,54.36,54.3,54.3,67456.0,46.03,46.0469,45.9961,45.9961,67456.0
2017-10-20 12:20:00,54.3,54.31,54.23,54.23,114398.0,45.9961,46.0046,45.9368,45.9368,114398.0
2017-10-20 12:25:00,54.23,54.27,54.17,54.27,128206.0,45.9368,45.9707,45.886,45.9707,128206.0
2017-10-20 12:30:00,54.27,54.28,54.21,54.23,83108.0,45.9707,45.9792,45.9199,45.9368,83108.0
2017-10-20 12:35:00,54.23,54.27,54.22,54.26,50989.0,45.9368,45.9707,45.9283,45.9622,50989.0
2017-10-20 12:40:00,54.25,54.37,54.25,54.36,118118.0,45.9538,46.0554,45.9538,46.0469,118118.0
2017-10-20 12:45:00,54.36,54.36,54.31,54.32,69287.0,46.0469,46.0469,46.0046,46.013,69287.0
2017-10-20 12:50:00,54.32,54.33,54.3,54.31,41278.0,46.013,46.0215,45.9961,46.0046,41278.0
2017-10-20 12:55:00,54.31,54.33,54.24,54.33,163928.0,46.0046,46.0215,45.9453,46.0215,163928.0
2017-10-20 13:00:00,54.33,54.34,54.31,54.33,114175.0,46.0215,46.03,46.0046,46.0215,114175.0
2017-10-20 13:05:00,54.34,54.44,54.33,54.43,67728.0,46.03,46.1147,46.0215,46.1062,67728.0
2017-10-20 13:10:00,54.43,54.47,54.42,54.47,115770.0,46.1062,46.1401,46.0978,46.1401,115770.0
2017-10-20 13:15:00,54.47,54.52,54.46,54.51,62514.0,46.1401,46.1825,46.1316,46.174,62514.0
2017-10-20 13:20:00,54.51,54.52,54.46,54.5,87104.0,46.174,46.1825,46.1316,46.1655,87104.0
2017-10-20 13:25:00,54.49,54.5,54.44,54.47,74687.0,46.157,46.1655,46.1147,46.1401,74687.0
2017-10-20 13:30:00,54.48,54.48,54.46,54.47,32097.0,46.1486,46.1486,46.1316,46.1401,32097.0
2017-10-20 13:35:00,54.47,54.51,54.46,54.48,51701.0,46.1401,46.174,46.1316,46.1486,51701.0
2017-10-20 13:40:00,54.48,54.57,54.48,54.57,56054.0,46.1486,46.2248,46.1486,46.2248,56054.0
2017-10-20 13:45:00,54.57,54.57,54.49,54.51,85270.0,46.2248,46.2248,46.157,46.174,85270.0
2017-10-20 13:50:00,54.51,54.53,54.49,54.53,42340.0,46.174,46.1909,46.157,46.1909,42340.0
2017-10-20 13:55:00,54.53,54.54,54.48,54.48,69937.0,46.1909,46.1994,46.1486,46.1486,69937.0
2017-10-20 14:00:00,54.48,54.49,54.39,54.41,78930.0,46.1486,46.157,46.0723,46.0893,78930.0
2017-10-20 14:05:00,54.42,54.43,54.4,54.41,40678.0,46.0978,46.1062,46.0808,46.0893,40678.0
2017-10-20 14:10:00,54.41,54.45,54.41,54.43,35589.0,46.0893,46.1232,46.0893,46.1062,35589.0
2017-10-20 14:15:00,54.43,54.44,54.42,54.44,31177.0,46.1062,46.1147,46.0978,46.1147,31177.0
2017-10-20 14:20:00,54.44,54.45,54.37,54.38,93833.0,46.1147,46.1232,46.0554,46.0639,93833.0
2017-10-20 14:25:00,54.37,54.38,54.33,54.34,86716.0,46.0554,46.0639,46.0215,46.03,86716.0
2017-10-20 14:30:00,54.34,54.35,54.32,54.35,99241.0,46.03,46.0385,46.013,46.0385,99241.0
2017-10-20 14:35:00,54.35,54.35,54.32,54.34,50683.0,46.0385,46.0385,46.013,46.03,50683.0
2017-10-20 14:40:00,54.35,54.35,54.32,54.33,75968.0,46.0385,46.0385,46.013,46.0215,75968.0
2017-10-20 14:45:00,54.33,54.4,54.32,54.33,124460.0,46.0215,46.0808,46.013,46.0215,124460.0
2017-10-20 14:50:00,54.33,54.37,54.32,54.37,161686.0,46.0215,46.0554,46.013,46.0554,161686.0
2017-10-20 14:55:00,54.37,54.38,54.36,54.37,61492.0,46.0554,46.0639,46.0469,46.0554,61492.0
2017-10-20 15:00:00,54.38,54.39,54.36,54.36,81833.0,46.0639,46.0723,46.0469,46.0469,81833.0
2017-10-20 15:05:00,54.37,54.39,54.35,54.38,54708.0,46.0554,46.0723,46.0385,46.0639,54708.0
2017-10-20 15:10:00,54.39,54.46,54.38,54.46,103975.0,46.0723,46.1316,46.0639,46.1316,103975.0
2017-10-20 15:15:00,54.46,54.48,54.42,54.42,113841.0,46.1316,46.1486,46.0978,46.0978,113841.0
2017-10-20 15:20:00,54.43,54.43,54.38,54.39,116502.0,46.1062,46.1062,46.0639,46.0723,116502.0
2017-10-20 15:25:00,54.39,54.39,54.36,54.38,257766.0,46.0723,46.0723,46.0469,46.0639,257766.0
2017-10-20 15:30:00,54.38,54.38,54.36,54.36,311805.0,46.0639,46.0639,46.0469,46.0469,311805.0
2017-10-20 15:35:00,54.37,54.52,54.35,54.52,193772.0,46.0554,46.1825,46.0385,46.1825,193772.0
2017-10-20 15:40:00,54.52,54.59,54.51,54.59,252488.0,46.1825,46.2418,46.174,46.2418,252488.0
2017-10-20 15:45:00,54.59,54.59,54.48,54.5,216711.0,46.2418,46.2418,46.1486,46.1655,216711.0
2017-10-20 15:50:00,54.5,54.61,54.49,54.52,593947.0,46.1655,46.2587,46.157,46.1825,593947.0
2017-10-20 15:55:00,54.52,54.58,54.5,54.56,830776.0,46.1825,46.2333,46.1655,46.2163,830776.0
2017-10-23 09:30:00,54.61,54.78,54.5,54.73,204390.0,46.2587,46.4027,46.1655,46.3603,204390.0
2017-10-23 09:35:00,54.73,54.84,54.71,54.81,114329.0,46.3603,46.4535,46.3434,46.4281,114329.0
2017-10-23 09:40:00,54.81,54.93,54.8,54.85,146160.0,46.4281,46.5298,46.4196,46.462,146160.0
2017-10-23 09:45:00,54.86,54.91,54.84,54.86,252204.0,46.4705,46.5128,46.4535,46.4705,252204.0
2017-10-23 09:50:00,54.87,54.91,54.83,54.9,389140.0,46.4789,46.5128,46.4451,46.5043,389140.0
2017-10-23 09:55:00,54.89,54.94,54.81,54.83,382710.0,46.4959,46.5382,46.4281,46.4451,382710.0
2017-10-23 10:00:00,54.82,54.87,54.81,54.83,68956.0,46.4366,46.4789,46.4281,46.4451,68956.0
2017-10-23 10:05:00,54.82,54.88,54.79,54.86,107486.0,46.4366,46.4874,46.4112,46.4705,107486.0
2017-10-23 10:10:00,54.87,54.89,54.84,54.87,58086.0,46.4789,46.4959,46.4535,46.4789,58086.0
2017-10-23 10:15:00,54.88,54.89,54.84,54.88,157213.0,46.4874,46.4959,46.4535,46.4874,157213.0
2017-10-23 10:20:00,54.87,54.88,54.82,54.85,78428.0,46.4789,46.4874,46.4366,46.462,78428.0
2017-10-23 10:25:00,54.85,54.86,54.81,54.85,36689.0,46.462,46.4705,46.4281,46.462,36689.0
2017-10-23 10:30:00,54.85,54.87,54.84,54.85,65500.0,46.462,46.4789,46.4535,46.462,65500.0
2017-10-23 10:35:00,54.85,54.87,54.77,54.79,213872.0,46.462,46.4789,46.3942,46.4112,213872.0
2017-10-23 10:40:00,54.79,54.82,54.76,54.81,81054.0,46.4112,46.4366,46.3858,46.4281,81054.0
2017-10-23 10:45:00,54.8,54.85,54.79,54.8,84949.0,46.4196,46.462,46.4112,46.4196,84949.0
2017-10-23 10:50:00,54.8,54.86,54.8,54.81,49443.0,46.4196,46.4705,46.4196,46.4281,49443.0
2017-10-23 10:55:00,54.81,54.85,54.79,54.84,48940.0,46.4281,46.462,46.4112,46.4535,48940.0
2017-10-23 11:00:00,54.84,54.85,54.79,54.84,70687.0,46.4535,46.462,46.4112,46.4535,70687.0
2017-10-23 11:05:00,54.84,54.85,54.79,54.81,67446.0,46.4535,46.462,46.4112,46.4281,67446.0
2017-10-23 11:10:00,54.81,54.82,54.77,54.77,42124.0,46.4281,46.4366,46.3942,46.3942,42124.0
2017-10-23 11:15:00,54.77,54.8,54.75,54.8,46876.0,46.3942,46.4196,46.3773,46.4196,46876.0
2017-10-23 11:20:00,54.79,54.8,54.76,54.78,40997.0,46.4112,46.4196,46.3858,46.4027,40997.0
2017-10-23 11:25:00,54.78,54.79,54.73,54.75,50954.0,46.4027,46.4112,46.3603,46.3773,50954.0
2017-10-23 11:30:00,54.75,54.77,54.73,54.73,45118.0,46.3773,46.3942,46.3603,46.3603,45118.0
2017-10-23 11:35:00,54.73,54.76,54.69,54.7,84722.0,46.3603,46.3858,46.3265,46.3349,84722.0
2017-10-23 11:40:00,54.7,54.75,54.68,54.75,51175.0,46.3349,46.3773,46.318,46.3773,51175.0
2017-10-23 11:45:00,54.75,54.75,54.69,54.7,41280.0,46.3773,46.3773,46.3265,46.3349,41280.0
2017-10-23 11:50:00,54.7,54.71,54.65,54.66,46924.0,46.3349,46.3434,46.2926,46.3011,46924.0
2017-10-23 11:55:00,54.66,54.68,54.65,54.68,93233.0,46.3011,46.318,46.2926,46.318,93233.0
2017-10-23 12:00:00,54.68,54.7,54.65,54.69,55510.0,46.318,46.3349,46.2926,46.3265,55510.0
2017-10-23 12:05:00,54.69,54.7,54.65,54.66,316256.0,46.3265,46.3349,46.2926,46.3011,316256.0
2017-10-23 12:10:00,54.66,54.68,54.64,54.65,36354.0,46.3011,46.318,46.2841,46.2926,36354.0
2017-10-23 12:15:00,54.66,54.67,54.58,54.62,394636.0,46.3011,46.3095,46.2333,46.2672,394636.0
2017-10-23 12:20:00,54.63,54.66,54.6,54.62,81514.0,46.2756,46.3011,46.2502,46.2672,81514.0
2017-10-23 12:25:00,54.62,54.63,54.53,54.61,135860.0,46.2672,46.2756,46.1909,46.2587,135860.0
2017-10-23 12:30:00,54.61,54.61,54.55,54.55,51474.0,46.2587,46.2587,46.2079,46.2079,51474.0
2017-10-23 12:35:00,54.55,54.58,54.55,54.57,27199.0,46.2079,46.2333,46.2079,46.2248,27199.0
2017-10-23 12:40:00,54.57,54.57,54.54,54.55,37363.0,46.2248,46.2248,46.1994,46.2079,37363.0
2017-10-23 12:45:00,54.55,54.58,54.54,54.56,24505.0,46.2079,46.2333,46.1994,46.2163,24505.0
2017-10-23 12:50:00,54.56,54.6,54.55,54.59,45614.0,46.2163,46.2502,46.2079,46.2418,45614.0
2017-10-23 12:55:00,54.58,54.61,54.58,54.58,69066.0,46.2333,46.2587,46.2333,46.2333,69066.0
2017-10-23 13:00:00,54.59,54.6,54.58,54.58,18339.0,46.2418,46.2502,46.2333,46.2333,18339.0
2017-10-23 13:05:00,54.58,54.59,54.54,54.58,131713.0,46.2333,46.2418,46.1994,46.2333,131713.0
2017-10-23 13:10:00,54.57,54.58,54.54,54.55,128905.0,46.2248,46.2333,46.1994,46.2079,128905.0
2017-10-23 13:15:00,54.55,54.58,54.54,54.58,32473.0,46.2079,46.2333,46.1994,46.2333,32473.0
2017-10-23 13:20:00,54.59,54.6,54.54,54.57,58135.0,46.2418,46.2502,46.1994,46.2248,58135.0
2017-10-23 13:25:00,54.57,54.6,54.56,54.57,165908.0,46.2248,46.2502,46.2163,46.2248,165908.0
2017-10-23 13:30:00,54.58,54.58,54.51,54.53,82448.0,46.2333,46.2333,46.174,46.1909,82448.0
2017-10-23 13:35:00,54.53,54.54,54.51,54.53,21387.0,46.1909,46.1994,46.174,46.1909,21387.0
2017-10-23 13:40:00,54.54,54.54,54.5,54.53,32430.0,46.1994,46.1994,46.1655,46.1909,32430.0
2017-10-23 13:45:00,54.52,54.54,54.51,54.52,53762.0,46.1825,46.1994,46.174,46.1825,53762.0
2017-10-23 13:50:00,54.51,54.53,54.5,54.51,49095.0,46.174,46.1909,46.1655,46.174,49095.0
2017-10-23 13:55:00,54.51,54.53,54.5,54.51,45820.0,46.174,46.1909,46.1655,46.174,45820.0
2017-10-23 14:00:00,54.51,54.52,54.46,54.47,132945.0,46.174,46.1825,46.1316,46.1401,132945.0
2017-10-23 14:05:00,54.47,54.52,54.46,54.51,149683.0,46.1401,46.1825,46.1316,46.174,149683.0
2017-10-23 14:10:00,54.51,54.54,54.5,54.52,56311.0,46.174,46.1994,46.1655,46.1825,56311.0
2017-10-23 14:15:00,54.53,54.57,54.51,54.55,27908.0,46.1909,46.2248,46.174,46.2079,27908.0
2017-10-23 14:20:00,54.55,54.57,54.52,54.53,46046.0,46.2079,46.2248,46.1825,46.1909,46046.0
2017-10-23 14:25:00,54.53,54.57,54.52,54.57,36440.0,46.1909,46.2248,46.1825,46.2248,36440.0
2017-10-23 14:30:00,54.56,54.57,54.52,54.53,148026.0,46.2163,46.2248,46.1825,46.1909,148026.0
2017-10-23 14:35:00,54.54,54.55,54.51,54.52,114740.0,46.1994,46.2079,46.174,46.1825,114740.0
2017-10-23 14:40:00,54.52,54.59,54.51,54.58,57554.0,46.1825,46.2418,46.174,46.2333,57554.0
2017-10-23 14:45:00,54.58,54.58,54.53,54.53,49157.0,46.2333,46.2333,46.1909,46.1909,49157.0
2017-10-23 14:50:00,54.53,54.56,54.51,54.54,49874.0,46.1909,46.2163,46.174,46.1994,49874.0
2017-10-23 14:55:00,54.55,54.58,54.54,54.55,65521.0,46.2079,46.2333,46.1994,46.2079,65521.0
2017-10-23 15:00:00,54.55,54.55,54.53,54.55,174772.0,46.2079,46.2079,46.1909,46.2079,174772.0
2017-10-23 15:05:00,54.54,54.56,54.52,54.54,58111.0,46.1994,46.2163,46.1825,46.1994,58111.0
2017-10-23 15:10:00,54.55,54.55,54.52,54.55,51272.0,46.2079,46.2079,46.1825,46.2079,51272.0
2017-10-23 15:15:00,54.55,54.55,54.5,54.5,60317.0,46.2079,46.2079,46.1655,46.1655,60317.0
2017-10-23 15:20:00,54.5,54.51,54.45,54.49,64405.0,46.1655,46.174,46.1232,46.157,64405.0
2017-10-23 15:25:00,54.49,54.49,54.46,54.48,74648.0,46.157,46.157,46.1316,46.1486,74648.0
2017-10-23 15:30:00,54.48,54.48,54.39,54.4,143621.0,46.1486,46.1486,46.0723,46.0808,143621.0
2017-10-23 15:35:00,54.4,54.41,54.27,54.28,166103.0,46.0808,46.0893,45.9707,45.9792,166103.0
2017-10-23 15:40:00,54.27,54.29,54.25,54.25,147786.0,45.9707,45.9876,45.9538,45.9538,147786.0
2017-10-23 15:45:00,54.25,54.33,54.24,54.3,169449.0,45.9538,46.0215,45.9453,45.9961,169449.0
2017-10-23 15:50:00,54.29,54.3,54.18,54.26,332003.0,45.9876,45.9961,45.8945,45.9622,332003.0
2017-10-23 15:55:00,54.27,54.32,54.25,54.28,698576.0,45.9707,46.013,45.9538,45.9792,698576.0
2017-10-24 09:30:00,54.37,54.5,54.3,54.37,250846.0,46.0554,46.1655,45.9961,46.0554,250846.0
2017-10-24 09:35:00,54.37,54.39,54.29,54.35,199343.0,46.0554,46.0723,45.9876,46.0385,199343.0
2017-10-24 09:40:00,54.35,54.56,54.34,54.48,98737.0,46.0385,46.2163,46.03,46.1486,98737.0
2017-10-24 09:45:00,54.48,54.49,54.31,54.32,58750.0,46.1486,46.157,46.0046,46.013,58750.0
2017-10-24 09:50:00,54.33,54.4,54.32,54.38,52506.0,46.0215,46.0808,46.013,46.0639,52506.0
2017-10-24 09:55:00,54.37,54.4,54.27,54.27,56230.0,46.0554,46.0808,45.9707,45.9707,56230.0
2017-10-24 10:00:00,54.27,54.31,54.24,54.29,55714.0,45.9707,46.0046,45.9453,45.9876,55714.0
2017-10-24 10:05:00,54.28,54.3,54.24,54.27,77746.0,45.9792,45.9961,45.9453,45.9707,77746.0
2017-10-24 10:10:00,54.28,54.36,54.21,54.35,126786.0,45.9792,46.0469,45.9199,46.0385,126786.0
2017-10-24 10:15:00,54.34,54.34,54.29,54.34,43892.0,46.03,46.03,45.9876,46.03,43892.0
2017-10-24 10:20:00,54.34,54.36,54.33,54.35,83589.0,46.03,46.0469,46.0215,46.0385,83589.0
2017-10-24 10:25:00,54.35,54.4,54.34,54.39,257743.0,46.0385,46.0808,46.03,46.0723,257743.0
2017-10-24 10:30:00,54.39,54.41,54.34,54.38,188429.0,46.0723,46.0893,46.03,46.0639,188429.0
2017-10-24 10:35:00,54.37,54.39,54.32,54.35,100163.0,46.0554,46.0723,46.013,46.0385,100163.0
2017-10-24 10:40:00,54.34,54.4,54.33,54.33,108805.0,46.03,46.0808,46.0215,46.0215,108805.0
2017-10-24 10:45:00,54.34,54.34,54.29,54.32,34362.0,46.03,46.03,45.9876,46.013,34362.0
2017-10-24 10:50:00,54.32,54.34,54.3,54.33,39353.0,46.013,46.03,45.9961,46.0215,39353.0
2017-10-24 10:55:00,54.33,54.34,54.25,54.3,99346.0,46.0215,46.03,45.9538,45.9961,99346.0
2017-10-24 11:00:00,54.3,54.34,54.28,54.3,61676.0,45.9961,46.03,45.9792,45.9961,61676.0
2017-10-24 11:05:00,54.31,54.33,54.27,54.29,38943.0,46.0046,46.0215,45.9707,45.9876,38943.0
2017-10-24 11:10:00,54.29,54.33,54.28,54.3,97200.0,45.9876,46.0215,45.9792,45.9961,97200.0
2017-10-24 11:15:00,54.31,54.42,54.3,54.39,106071.0,46.0046,46.0978,45.9961,46.0723,106071.0
2017-10-24 11:20:00,54.39,54.39,54.28,54.32,97120.0,46.0723,46.0723,45.9792,46.013,97120.0
2017-10-24 11:25:00,54.31,54.36,54.3,54.35,52239.0,46.0046,46.0469,45.9961,46.0385,52239.0
2017-10-24 11:30:00,54.34,54.36,54.29,54.3,54953.0,46.03,46.0469,45.9876,45.9961,54953.0
2017-10-24 11:35:00,54.3,54.3,54.26,54.26,46720.0,45.9961,45.9961,45.9622,45.9622,46720.0
2017-10-24 11:40:00,54.26,54.29,54.22,54.28,110367.0,45.9622,45.9876,45.9283,45.9792,110367.0
2017-10-24 11:45:00,54.28,54.28,54.25,54.27,70013.0,45.9792,45.9792,45.9538,45.9707,70013.0
2017-10-24 11:50:00,54.26,54.28,54.25,54.27,36412.0,45.9622,45.9792,45.9538,45.9707,36412.0
2017-10-24 11:55:00,54.27,54.27,54.2,54.22,75421.0,45.9707,45.9707,45.9114,45.9283,75421.0
2017-10-24 12:00:00,54.22,54.23,54.13,54.17,103128.0,45.9283,45.9368,45.8521,45.886,103128.0
2017-10-24 12:05:00,54.17,54.21,54.16,54.21,33367.0,45.886,45.9199,45.8775,45.9199,33367.0
2017-10-24 12:10:00,54.21,54.21,54.18,54.18,33509.0,45.9199,45.9199,45.8945,45.8945,33509.0
2017-10-24 12:15:00,54.18,54.18,54.14,54.15,43016.0,45.8945,45.8945,45.8606,45.869,43016.0
2017-10-24 12:20:00,54.14,54.15,54.1,54.11,54888.0,45.8606,45.869,45.8267,45.8352,54888.0
2017-10-24 12:25:00,54.11,54.12,54.09,54.09,30755.0,45.8352,45.8436,45.8182,45.8182,30755.0
2017-10-24 12:30:00,54.09,54.1,54.05,54.05,60426.0,45.8182,45.8267,45.7843,45.7843,60426.0
2017-10-24 12:35:00,54.05,54.07,54.02,54.07,65805.0,45.7843,45.8013,45.7589,45.8013,65805.0
2017-10-24 12:40:00,54.07,54.12,54.06,54.12,54209.0,45.8013,45.8436,45.7928,45.8436,54209.0
2017-10-24 12:45:00,54.12,54.21,54.11,54.21,83496.0,45.8436,45.9199,45.8352,45.9199,83496.0
2017-10-24 12:50:00,54.21,54.22,54.19,54.2,55281.0,45.9199,45.9283,45.9029,45.9114,55281.0
2017-10-24 12:55:00,54.2,54.21,54.19,54.2,37361.0,45.9114,45.9199,45.9029,45.9114,37361.0
2017-10-24 13:00:00,54.2,54.24,54.2,54.21,49213.0,45.9114,45.9453,45.9114,45.9199,49213.0
2017-10-24 13:05:00,54.21,54.26,54.21,54.23,57521.0,45.9199,45.9622,45.9199,45.9368,57521.0
2017-10-24 13:10:00,54.23,54.27,54.23,54.25,51640.0,45.9368,45.9707,45.9368,45.9538,51640.0
2017-10-24 13:15:00,54.25,54.25,54.23,54.23,26860.0,45.9538,45.9538,45.9368,45.9368,26860.0
2017-10-24 13:20:00,54.23,54.24,54.19,54.2,57072.0,45.9368,45.9453,45.9029,45.9114,57072.0
2017-10-24 13:25:00,54.2,54.21,54.19,54.2,55621.0,45.9114,45.9199,45.9029,45.9114,55621.0
2017-10-24 13:30:00,54.2,54.21,54.18,54.2,50625.0,45.9114,45.9199,45.8945,45.9114,50625.0
2017-10-24 13:35:00,54.21,54.22,54.19,54.21,36687.0,45.9199,45.9283,45.9029,45.9199,36687.0
2017-10-24 13:40:00,54.21,54.22,54.19,54.21,45204.0,45.9199,45.9283,45.9029,45.9199,45204.0
2017-10-24 13:45:00,54.2,54.21,54.18,54.18,42254.0,45.9114,45.9199,45.8945,45.8945,42254.0
2017-10-24 13:50:00,54.19,54.19,54.17,54.18,40900.0,45.9029,45.9029,45.886,45.8945,40900.0
2017-10-24 13:55:00,54.18,54.18,54.14,54.17,74274.0,45.8945,45.8945,45.8606,45.886,74274.0
2017-10-24 14:00:00,54.17,54.21,54.17,54.2,58852.0,45.886,45.9199,45.886,45.9114,58852.0
2017-10-24 14:05:00,54.2,54.21,54.19,54.2,39595.0,45.9114,45.9199,45.9029,45.9114,39595.0
2017-10-24 14:10:00,54.2,54.22,54.19,54.22,51953.0,45.9114,45.9283,45.9029,45.9283,51953.0
2017-10-24 14:15:00,54.22,54.26,54.22,54.26,83500.0,45.9283,45.9622,45.9283,45.9622,83500.0
2017-10-24 14:20:00,54.26,54.37,54.26,54.37,61785.0,45.9622,46.0554,45.9622,46.0554,61785.0
2017-10-24 14:25:00,54.37,54.38,54.31,54.33,153118.0,46.0554,46.0639,46.0046,46.0215,153118.0
2017-10-24 14:30:00,54.33,54.34,54.32,54.32,51816.0,46.0215,46.03,46.013,46.013,51816.0
2017-10-24 14:35:00,54.33,54.33,54.26,54.29,56163.0,46.0215,46.0215,45.9622,45.9876,56163.0
2017-10-24 14:40:00,54.29,54.3,54.26,54.28,29765.0,45.9876,45.9961,45.9622,45.9792,29765.0
2017-10-24 14:45:00,54.29,54.29,54.24,54.26,86074.0,45.9876,45.9876,45.9453,45.9622,86074.0
2017-10-24 14:50:00,54.26,54.26,54.21,54.24,56236.0,45.9622,45.9622,45.9199,45.9453,56236.0
2017-10-24 14:55:00,54.25,54.25,54.22,54.23,45183.0,45.9538,45.9538,45.9283,45.9368,45183.0
2017-10-24 15:00:00,54.23,54.26,54.22,54.23,38669.0,45.9368,45.9622,45.9283,45.9368,38669.0
2017-10-24 15:05:00,54.23,54.25,54.19,54.22,118958.0,45.9368,45.9538,45.9029,45.9283,118958.0
2017-10-24 15:10:00,54.22,54.24,54.19,54.23,69873.0,45.9283,45.9453,45.9029,45.9368,69873.0
2017-10-24 15:15:00,54.23,54.28,54.22,54.26,34039.0,45.9368,45.9792,45.9283,45.9622,34039.0
2017-10-24 15:20:00,54.26,54.27,54.21,54.23,66154.0,45.9622,45.9707,45.9199,45.9368,66154.0
2017-10-24 15:25:00,54.22,54.28,54.22,54.27,43095.0,45.9283,45.9792,45.9283,45.9707,43095.0
2017-10-24 15:30:00,54.27,54.3,54.23,54.24,173773.0,45.9707,45.9961,45.9368,45.9453,173773.0
2017-10-24 15:35:00,54.24,54.26,54.19,54.23,94783.0,45.9453,45.9622,45.9029,45.9368,94783.0
2017-10-24 15:40:00,54.23,54.25,54.19,54.2,126328.0,45.9368,45.9538,45.9029,45.9114,126328.0
2017-10-24 15:45:00,54.19,54.21,54.16,54.16,150716.0,45.9029,45.9199,45.8775,45.8775,150716.0
2017-10-24 15:50:00,54.17,54.27,54.17,54.23,237188.0,45.886,45.9707,45.886,45.9368,237188.0
2017-10-24 15:55:00,54.23,54.28,54.22,54.28,399009.0,45.9368,45.9792,45.9283,45.9792,399009.0
2017-10-25 09:30:00,54.24,54.25,54.0,54.01,298295.0,45.9453,45.9538,45.742,45.7505,298295.0
2017-10-25 09:35:00,54.02,54.24,53.88,54.23,229005.0,45.7589,45.9453,45.6403,45.9368,229005.0
2017-10-25 09:40:00,54.23,54.35,54.23,54.24,57338.0,45.9368,46.0385,45.9368,45.9453,57338.0
2017-10-25 09:45:00,54.25,54.28,54.18,54.2,84493.0,45.9538,45.9792,45.8945,45.9114,84493.0
2017-10-25 09:50:00,54.19,54.21,54.15,54.17,49914.0,45.9029,45.9199,45.869,45.886,49914.0
2017-10-25 09:55:00,54.18,54.27,54.18,54.2,50651.0,45.8945,45.9707,45.8945,45.9114,50651.0
2017-10-25 10:00:00,54.21,54.3,54.18,54.29,62769.0,45.9199,45.9961,45.8945,45.9876,62769.0
2017-10-25 10:05:00,54.28,54.39,54.24,54.38,80858.0,45.9792,46.0723,45.9453,46.0639,80858.0
2017-10-25 10:10:00,54.38,54.38,54.32,54.32,40134.0,46.0639,46.0639,46.013,46.013,40134.0
2017-10-25 10:15:00,54.32,54.34,54.23,54.25,105669.0,46.013,46.03,45.9368,45.9538,105669.0
2017-10-25 10:20:00,54.25,54.28,54.24,54.26,71114.0,45.9538,45.9792,45.9453,45.9622,71114.0
2017-10-25 10:25:00,54.25,54.28,54.2,54.21,205855.0,45.9538,45.9792,45.9114,45.9199,205855.0
2017-10-25 10:30:00,54.22,54.23,54.21,54.21,29137.0,45.9283,45.9368,45.9199,45.9199,29137.0
2017-10-25 10:35:00,54.22,54.22,54.15,54.19,71999.0,45.9283,45.9283,45.869,45.9029,71999.0
2017-10-25 10:40:00,54.19,54.19,54.11,54.12,40496.0,45.9029,45.9029,45.8352,45.8436,40496.0
2017-10-25 10:45:00,54.12,54.13,54.03,54.04,74582.0,45.8436,45.8521,45.7674,45.7759,74582.0
2017-10-25 10:50:00,54.03,54.04,53.94,53.96,102081.0,45.7674,45.7759,45.6912,45.7081,102081.0
2017-10-25 10:55:00,53.96,54.03,53.94,53.94,83316.0,45.7081,45.7674,45.6912,45.6912,83316.0
2017-10-25 11:00:00,53.94,54.06,53.93,53.97,75739.0,45.6912,45.7928,45.6827,45.7166,75739.0
2017-10-25 11:05:00,53.96,53.98,53.9,53.92,64303.0,45.7081,45.725,45.6573,45.6742,64303.0
2017-10-25 11:10:00,53.91,53.97,53.9,53.92,67951.0,45.6657,45.7166,45.6573,45.6742,67951.0
2017-10-25 11:15:00,53.92,53.94,53.85,53.87,55552.0,45.6742,45.6912,45.6149,45.6319,55552.0
2017-10-25 11:20:00,53.88,53.88,53.83,53.84,62927.0,45.6403,45.6403,45.598,45.6065,62927.0
2017-10-25 11:25:00,53.84,53.88,53.78,53.8,76771.0,45.6065,45.6403,45.5556,45.5726,76771.0
2017-10-25 11:30:00,53.8,53.81,53.74,53.8,94236.0,45.5726,45.581,45.5217,45.5726,94236.0
2017-10-25 11:35:00,53.79,53.81,53.76,53.8,106374.0,45.5641,45.581,45.5387,45.5726,106374.0
2017-10-25 11:40:00,53.79,53.8,53.76,53.77,35303.0,45.5641,45.5726,45.5387,45.5472,35303.0
2017-10-25 11:45:00,53.78,53.8,53.76,53.77,51081.0,45.5556,45.5726,45.5387,45.5472,51081.0
2017-10-25 11:50:00,53.77,53.78,53.72,53.73,72000.0,45.5472,45.5556,45.5048,45.5133,72000.0
2017-10-25 11:55:00,53.73,53.75,53.69,53.7,88476.0,45.5133,45.5302,45.4794,45.4879,88476.0
2017-10-25 12:00:00,53.7,53.71,53.66,53.69,78446.0,45.4879,45.4963,45.454,45.4794,78446.0
2017-10-25 12:05:00,53.69,53.78,53.68,53.77,71506.0,45.4794,45.5556,45.4709,45.5472,71506.0
2017-10-25 12:10:00,53.77,53.79,53.71,53.79,135878.0,45.5472,45.5641,45.4963,45.5641,135878.0
2017-10-25 12:15:00,53.78,53.81,53.74,53.74,83425.0,45.5556,45.581,45.5217,45.5217,83425.0
2017-10-25 12:20:00,53.75,53.76,53.7,53.72,115157.0,45.5302,45.5387,45.4879,45.5048,115157.0
2017-10-25 12:25:00,53.72,53.74,53.69,53.7,85521.0,45.5048,45.5217,45.4794,45.4879,85521.0
2017-10-25 12:30:00,53.7,53.72,53.67,53.68,64592.0,45.4879,45.5048,45.4624,45.4709,64592.0
2017-10-25 12:35:00,53.69,53.71,53.67,53.68,74933.0,45.4794,45.4963,45.4624,45.4709,74933.0
2017-10-25 12:40:00,53.68,53.72,53.68,53.72,50603.0,45.4709,45.5048,45.4709,45.5048,50603.0
2017-10-25 12:45:00,53.71,53.8,53.7,53.72,105888.0,45.4963,45.5726,45.4879,45.5048,105888.0
2017-10-25 12:50:00,53.73,53.75,53.71,53.74,49194.0,45.5133,45.5302,45.4963,45.5217,49194.0
2017-10-25 12:55:00,53.75,53.9,53.74,53.9,99425.0,45.5302,45.6573,45.5217,45.6573,99425.0
2017-10-25 13:00:00,53.9,53.97,53.89,53.93,154073.0,45.6573,45.7166,45.6488,45.6827,154073.0
2017-10-25 13:05:00,53.93,53.96,53.92,53.93,57711.0,45.6827,45.7081,45.6742,45.6827,57711.0
2017-10-25 13:10:00,53.92,53.98,53.91,53.98,117775.0,45.6742,45.725,45.6657,45.725,117775.0
2017-10-25 13:15:00,53.98,54.0,53.92,53.99,79013.0,45.725,45.742,45.6742,45.7335,79013.0
2017-10-25 13:20:00,54.0,54.0,53.95,53.95,57209.0,45.742,45.742,45.6996,45.6996,57209.0
2017-10-25 13:25:00,53.95,53.96,53.84,53.85,63566.0,45.6996,45.7081,45.6065,45.6149,63566.0
2017-10-25 13:30:00,53.85,53.91,53.84,53.87,53642.0,45.6149,45.6657,45.6065,45.6319,53642.0
2017-10-25 13:35:00,53.87,53.92,53.86,53.92,32164.0,45.6319,45.6742,45.6234,45.6742,32164.0
2017-10-25 13:40:00,53.91,53.97,53.91,53.93,39328.0,45.6657,45.7166,45.6657,45.6827,39328.0
2017-10-25 13:45:00,53.94,53.97,53.93,53.94,58231.0,45.6912,45.7166,45.6827,45.6912,58231.0
2017-10-25 13:50:00,53.94,53.95,53.91,53.92,34124.0,45.6912,45.6996,45.6657,45.6742,34124.0
2017-10-25 13:55:00,53.93,53.97,53.92,53.96,47959.0,45.6827,45.7166,45.6742,45.7081,47959.0
2017-10-25 14:00:00,53.96,53.99,53.94,53.99,45607.0,45.7081,45.7335,45.6912,45.7335,45607.0
2017-10-25 14:05:00,53.99,54.0,53.97,54.0,32509.0,45.7335,45.742,45.7166,45.742,32509.0
2017-10-25 14:10:00,54.0,54.02,53.98,54.0,39580.0,45.742,45.7589,45.725,45.742,39580.0
2017-10-25 14:15:00,54.0,54.06,53.99,54.04,42104.0,45.742,45.7928,45.7335,45.7759,42104.0
2017-10-25 14:20:00,54.04,54.06,54.03,54.05,46784.0,45.7759,45.7928,45.7674,45.7843,46784.0
2017-10-25 14:25:00,54.05,54.06,54.04,54.05,78015.0,45.7843,45.7928,45.7759,45.7843,78015.0
2017-10-25 14:30:00,54.05,54.06,54.03,54.04,38053.0,45.7843,45.7928,45.7674,45.7759,38053.0
2017-10-25 14:35:00,54.04,54.07,54.03,54.05,80482.0,45.7759,45.8013,45.7674,45.7843,80482.0
2017-10-25 14:40:00,54.06,54.06,54.04,54.05,83766.0,45.7928,45.7928,45.7759,45.7843,83766.0
2017-10-25 14:45:00,54.05,54.06,54.04,54.05,64159.0,45.7843,45.7928,45.7759,45.7843,64159.0
2017-10-25 14:50:00,54.05,54.08,54.04,54.07,37574.0,45.7843,45.8097,45.7759,45.8013,37574.0
2017-10-25 14:55:00,54.07,54.1,54.05,54.08,31774.0,45.8013,45.8267,45.7843,45.8097,31774.0
2017-10-25 15:00:00,54.07,54.1,54.05,54.06,57588.0,45.8013,45.8267,45.7843,45.7928,57588.0
2017-10-25 15:05:00,54.06,54.12,54.05,54.12,47660.0,45.7928,45.8436,45.7843,45.8436,47660.0
2017-10-25 15:10:00,54.11,54.14,54.11,54.12,52504.0,45.8352,45.8606,45.8352,45.8436,52504.0
2017-10-25 15:15:00,54.12,54.15,54.11,54.14,43345.0,45.8436,45.869,45.8352,45.8606,43345.0
2017-10-25 15:20:00,54.14,54.15,54.12,54.12,50832.0,45.8606,45.869,45.8436,45.8436,50832.0
2017-10-25 15:25:00,54.13,54.16,54.12,54.13,85263.0,45.8521,45.8775,45.8436,45.8521,85263.0
2017-10-25 15:30:00,54.14,54.14,54.1,54.11,84815.0,45.8606,45.8606,45.8267,45.8352,84815.0
2017-10-25 15:35:00,54.11,54.11,54.09,54.09,69697.0,45.8352,45.8352,45.8182,45.8182,69697.0
2017-10-25 15:40:00,54.09,54.1,54.07,54.07,98120.0,45.8182,45.8267,45.8013,45.8013,98120.0
2017-10-25 15:45:00,54.07,54.08,54.0,54.01,114046.0,45.8013,45.8097,45.742,45.7505,114046.0
2017-10-25 15:50:00,54.05,54.16,54.01,54.16,217177.0,45.7843,45.8775,45.7505,45.8775,217177.0
2017-10-25 15:55:00,54.15,54.18,54.14,54.16,379793.0,45.869,45.8945,45.8606,45.8775,379793.0
2017-10-26 09:30:00,54.51,55.3,54.5,55.1,591653.0,46.174,46.8432,46.1655,46.6738,591653.0
2017-10-26 09:35:00,55.11,55.34,55.06,55.32,290398.0,46.6822,46.8771,46.6399,46.8601,290398.0
2017-10-26 09:40:00,55.32,55.71,55.32,55.61,348642.0,46.8601,47.1905,46.8601,47.1058,348642.0
2017-10-26 09:45:00,55.61,55.73,55.37,55.69,316491.0,47.1058,47.2074,46.9025,47.1735,316491.0
2017-10-26 09:50:00,55.69,55.75,55.6,55.66,235405.0,47.1735,47.2244,47.0973,47.1481,235405.0
2017-10-26 09:55:00,55.66,55.68,55.61,55.64,142165.0,47.1481,47.1651,47.1058,47.1312,142165.0
2017-10-26 10:00:00,55.64,55.65,55.33,55.35,136758.0,47.1312,47.1397,46.8686,46.8855,136758.0
2017-10-26 10:05:00,55.35,55.35,55.09,55.11,133964.0,46.8855,46.8855,46.6653,46.6822,133964.0
2017-10-26 10:10:00,55.12,55.29,55.1,55.24,124052.0,46.6907,46.8347,46.6738,46.7924,124052.0
2017-10-26 10:15:00,55.25,55.27,55.18,55.27,142105.0,46.8008,46.8178,46.7415,46.8178,142105.0
2017-10-26 10:20:00,55.27,55.31,55.24,55.27,86464.0,46.8178,46.8516,46.7924,46.8178,86464.0
2017-10-26 10:25:00,55.28,55.35,55.26,55.33,71538.0,46.8262,46.8855,46.8093,46.8686,71538.0
2017-10-26 10:30:00,55.32,55.34,55.26,55.32,58953.0,46.8601,46.8771,46.8093,46.8601,58953.0
2017-10-26 10:35:00,55.32,55.35,55.28,55.32,101478.0,46.8601,46.8855,46.8262,46.8601,101478.0
2017-10-26 10:40:00,55.32,55.34,55.22,55.25,225378.0,46.8601,46.8771,46.7754,46.8008,225378.0
2017-10-26 10:45:00,55.26,55.33,55.2,55.22,188820.0,46.8093,46.8686,46.7585,46.7754,188820.0
2017-10-26 10:50:00,55.22,55.23,55.1,55.1,201974.0,46.7754,46.7839,46.6738,46.6738,201974.0
2017-10-26 10:55:00,55.1,55.15,55.04,55.04,64936.0,46.6738,46.7161,46.6229,46.6229,64936.0
2017-10-26 11:00:00,55.04,55.11,55.02,55.03,70535.0,46.6229,46.6822,46.606,46.6145,70535.0
2017-10-26 11:05:00,55.03,55.06,54.94,54.94,86228.0,46.6145,46.6399,46.5382,46.5382,86228.0
2017-10-26 11:10:00,54.95,55.02,54.92,55.01,89532.0,46.5467,46.606,46.5213,46.5975,89532.0
2017-10-26 11:15:00,55.02,55.08,54.99,54.99,64477.0,46.606,46.6568,46.5806,46.5806,64477.0
2017-10-26 11:20:00,55.0,55.0,54.93,54.97,131910.0,46.5891,46.5891,46.5298,46.5636,131910.0
2017-10-26 11:25:00,54.96,55.03,54.94,54.97,97048.0,46.5552,46.6145,46.5382,46.5636,97048.0
2017-10-26 11:30:00,54.96,55.05,54.96,55.02,106893.0,46.5552,46.6314,46.5552,46.606,106893.0
2017-10-26 11:35:00,55.02,55.09,55.01,55.04,80465.0,46.606,46.6653,46.5975,46.6229,80465.0
2017-10-26 11:40:00,55.04,55.07,55.02,55.06,54456.0,46.6229,46.6484,46.606,46.6399,54456.0
2017-10-26 11:45:00,55.06,55.1,55.03,55.08,46894.0,46.6399,46.6738,46.6145,46.6568,46894.0
2017-10-26 11:50:00,55.08,55.09,55.03,55.03,59450.0,46.6568,46.6653,46.6145,46.6145,59450.0
2017-10-26 11:55:00,55.03,55.07,54.97,55.04,93275.0,46.6145,46.6484,46.5636,46.6229,93275.0
2017-10-26 12:00:00,55.03,55.06,54.97,54.99,71709.0,46.6145,46.6399,46.5636,46.5806,71709.0
2017-10-26 12:05:00,54.98,55.05,54.98,55.03,33768.0,46.5721,46.6314,46.5721,46.6145,33768.0
2017-10-26 12:10:00,55.03,55.07,55.01,55.04,67683.0,46.6145,46.6484,46.5975,46.6229,67683.0
2017-10-26 12:15:00,55.04,55.05,55.01,55.03,37944.0,46.6229,46.6314,46.5975,46.6145,37944.0
2017-10-26 12:20:00,55.03,55.03,54.99,55.0,83618.0,46.6145,46.6145,46.5806,46.5891,83618.0
2017-10-26 12:25:00,54.99,55.0,54.94,54.95,51644.0,46.5806,46.5891,46.5382,46.5467,51644.0
2017-10-26 12:30:00,54.96,54.96,54.86,54.89,46608.0,46.5552,46.5552,46.4705,46.4959,46608.0
2017-10-26 12:35:00,54.89,54.92,54.83,54.85,47615.0,46.4959,46.5213,46.4451,46.462,47615.0
2017-10-26 12:40:00,54.85,54.87,54.76,54.76,69210.0,46.462,46.4789,46.3858,46.3858,69210.0
2017-10-26 12:45:00,54.76,54.85,54.76,54.8,101313.0,46.3858,46.462,46.3858,46.4196,101313.0
2017-10-26 12:50:00,54.8,54.85,54.79,54.81,49129.0,46.4196,46.462,46.4112,46.4281,49129.0
2017-10-26 12:55:00,54.81,54.85,54.8,54.84,43690.0,46.4281,46.462,46.4196,46.4535,43690.0
2017-10-26 13:00:00,54.84,54.89,54.83,54.89,33738.0,46.4535,46.4959,46.4451,46.4959,33738.0
2017-10-26 13:05:00,54.89,54.89,54.83,54.83,40005.0,46.4959,46.4959,46.4451,46.4451,40005.0
2017-10-26 13:10:00,54.83,54.83,54.78,54.82,71375.0,46.4451,46.4451,46.4027,46.4366,71375.0
2017-10-26 13:15:00,54.82,54.84,54.78,54.79,48418.0,46.4366,46.4535,46.4027,46.4112,48418.0
2017-10-26 13:20:00,54.8,54.82,54.78,54.82,53111.0,46.4196,46.4366,46.4027,46.4366,53111.0
2017-10-26 13:25:00,54.82,54.82,54.79,54.79,40044.0,46.4366,46.4366,46.4112,46.4112,40044.0
2017-10-26 13:30:00,54.79,54.86,54.79,54.81,58430.0,46.4112,46.4705,46.4112,46.4281,58430.0
2017-10-26 13:35:00,54.8,54.81,54.77,54.77,82454.0,46.4196,46.4281,46.3942,46.3942,82454.0
2017-10-26 13:40:00,54.78,54.82,54.76,54.8,138521.0,46.4027,46.4366,46.3858,46.4196,138521.0
2017-10-26 13:45:00,54.81,54.82,54.78,54.8,203808.0,46.4281,46.4366,46.4027,46.4196,203808.0
2017-10-26 13:50:00,54.8,54.85,54.77,54.85,231441.0,46.4196,46.462,46.3942,46.462,231441.0
2017-10-26 13:55:00,54.85,54.88,54.83,54.87,136194.0,46.462,46.4874,46.4451,46.4789,136194.0
2017-10-26 14:00:00,54.88,54.92,54.87,54.9,125332.0,46.4874,46.5213,46.4789,46.5043,125332.0
2017-10-26 14:05:00,54.91,54.95,54.9,54.93,89720.0,46.5128,46.5467,46.5043,46.5298,89720.0
2017-10-26 14:10:00,54.93,54.96,54.9,54.9,177350.0,46.5298,46.5552,46.5043,46.5043,177350.0
2017-10-26 14:15:00,54.91,54.94,54.9,54.93,61821.0,46.5128,46.5382,46.5043,46.5298,61821.0
2017-10-26 14:20:00,54.94,54.96,54.93,54.94,93704.0,46.5382,46.5552,46.5298,46.5382,93704.0
2017-10-26 14:25:00,54.94,54.94,54.91,54.92,58734.0,46.5382,46.5382,46.5128,46.5213,58734.0
2017-10-26 14:30:00,54.91,54.92,54.9,54.91,27564.0,46.5128,46.5213,46.5043,46.5128,27564.0
2017-10-26 14:35:00,54.91,54.96,54.9,54.94,67619.0,46.5128,46.5552,46.5043,46.5382,67619.0
2017-10-26 14:40:00,54.94,54.96,54.93,54.94,66303.0,46.5382,46.5552,46.5298,46.5382,66303.0
2017-10-26 14:45:00,54.93,54.94,54.9,54.9,279401.0,46.5298,46.5382,46.5043,46.5043,279401.0
2017-10-26 14:50:00,54.91,54.95,54.9,54.91,62256.0,46.5128,46.5467,46.5043,46.5128,62256.0
2017-10-26 14:55:00,54.91,54.99,54.88,54.99,125111.0,46.5128,46.5806,46.4874,46.5806,125111.0
2017-10-26 15:00:00,54.99,55.02,54.98,55.01,59997.0,46.5806,46.606,46.5721,46.5975,59997.0
2017-10-26 15:05:00,55.0,55.01,54.97,54.98,85317.0,46.5891,46.5975,46.5636,46.5721,85317.0
2017-10-26 15:10:00,54.97,55.02,54.96,54.98,73719.0,46.5636,46.606,46.5552,46.5721,73719.0
2017-10-26 15:15:00,54.98,55.02,54.98,55.0,73092.0,46.5721,46.606,46.5721,46.5891,73092.0
2017-10-26 15:20:00,54.99,55.02,54.97,54.98,64911.0,46.5806,46.606,46.5636,46.5721,64911.0
2017-10-26 15:25:00,54.99,55.02,54.98,55.01,74963.0,46.5806,46.606,46.5721,46.5975,74963.0
2017-10-26 15:30:00,55.01,55.03,54.98,54.98,94256.0,46.5975,46.6145,46.5721,46.5721,94256.0
2017-10-26 15:35:00,54.98,55.05,54.98,55.05,194538.0,46.5721,46.6314,46.5721,46.6314,194538.0
2017-10-26 15:40:00,55.05,55.15,55.04,55.11,237271.0,46.6314,46.7161,46.6229,46.6822,237271.0
2017-10-26 15:45:00,55.11,55.13,55.01,55.02,219180.0,46.6822,46.6992,46.5975,46.606,219180.0
2017-10-26 15:50:00,55.02,55.02,54.9,54.97,404669.0,46.606,46.606,46.5043,46.5636,404669.0
2017-10-26 15:55:00,54.97,54.99,54.9,54.91,619240.0,46.5636,46.5806,46.5043,46.5128,619240.0
2017-10-27 09:30:00,54.83,54.97,54.68,54.9,343792.0,46.4451,46.5636,46.318,46.5043,343792.0
2017-10-27 09:35:00,54.9,54.93,54.86,54.88,145413.0,46.5043,46.5298,46.4705,46.4874,145413.0
2017-10-27 09:40:00,54.88,55.12,54.88,55.11,119449.0,46.4874,46.6907,46.4874,46.6822,119449.0
2017-10-27 09:45:00,55.1,55.11,54.9,54.92,84462.0,46.6738,46.6822,46.5043,46.5213,84462.0
2017-10-27 09:50:00,54.93,55.07,54.9,55.07,96879.0,46.5298,46.6484,46.5043,46.6484,96879.0
2017-10-27 09:55:00,55.08,55.08,54.95,54.97,113950.0,46.6568,46.6568,46.5467,46.5636,113950.0
2017-10-27 10:00:00,54.96,55.11,54.96,54.99,131332.0,46.5552,46.6822,46.5552,46.5806,131332.0
2017-10-27 10:05:00,54.99,55.08,54.98,55.07,208182.0,46.5806,46.6568,46.5721,46.6484,208182.0
2017-10-27 10:10:00,55.07,55.08,54.98,55.02,101833.0,46.6484,46.6568,46.5721,46.606,101833.0
2017-10-27 10:15:00,55.02,55.08,54.97,55.08,123731.0,46.606,46.6568,46.5636,46.6568,123731.0
2017-10-27 10:20:00,55.08,55.08,54.96,55.04,122069.0,46.6568,46.6568,46.5552,46.6229,122069.0
2017-10-27 10:25:00,55.05,55.05,54.94,55.0,124439.0,46.6314,46.6314,46.5382,46.5891,124439.0
2017-10-27 10:30:00,55.0,55.05,54.95,54.99,232593.0,46.5891,46.6314,46.5467,46.5806,232593.0
2017-10-27 10:35:00,55.0,55.02,54.98,55.0,113431.0,46.5891,46.606,46.5721,46.5891,113431.0
2017-10-27 10:40:00,55.01,55.04,54.98,54.98,96217.0,46.5975,46.6229,46.5721,46.5721,96217.0
2017-10-27 10:45:00,54.98,55.05,54.98,55.04,109916.0,46.5721,46.6314,46.5721,46.6229,109916.0
2017-10-27 10:50:00,55.05,55.07,55.02,55.03,112479.0,46.6314,46.6484,46.606,46.6145,112479.0
2017-10-27 10:55:00,55.03,55.03,54.96,54.99,65242.0,46.6145,46.6145,46.5552,46.5806,65242.0
2017-10-27 11:00:00,54.99,55.02,54.99,55.02,120892.0,46.5806,46.606,46.5806,46.606,120892.0
2017-10-27 11:05:00,55.02,55.1,55.01,55.07,173986.0,46.606,46.6738,46.5975,46.6484,173986.0
2017-10-27 11:10:00,55.07,55.09,55.03,55.04,95731.0,46.6484,46.6653,46.6145,46.6229,95731.0
2017-10-27 11:15:00,55.04,55.07,54.98,55.03,72272.0,46.6229,46.6484,46.5721,46.6145,72272.0
2017-10-27 11:20:00,55.03,55.04,54.98,55.02,69871.0,46.6145,46.6229,46.5721,46.606,69871.0
2017-10-27 11:25:00,55.01,55.07,55.01,55.04,119336.0,46.5975,46.6484,46.5975,46.6229,119336.0
2017-10-27 11:30:00,55.03,55.07,54.99,55.04,105399.0,46.6145,46.6484,46.5806,46.6229,105399.0
2017-10-27 11:35:00,55.05,55.07,55.01,55.03,101602.0,46.6314,46.6484,46.5975,46.6145,101602.0
2017-10-27 11:40:00,55.02,55.05,54.99,55.04,59625.0,46.606,46.6314,46.5806,46.6229,59625.0
2017-10-27 11:45:00,55.03,55.04,55.0,55.02,259263.0,46.6145,46.6229,46.5891,46.606,259263.0
2017-10-27 11:50:00,55.01,55.05,55.01,55.03,82208.0,46.5975,46.6314,46.5975,46.6145,82208.0
2017-10-27 11:55:00,55.03,55.04,55.01,55.04,68312.0,46.6145,46.6229,46.5975,46.6229,68312.0
2017-10-27 12:00:00,55.04,55.05,54.97,54.97,56445.0,46.6229,46.6314,46.5636,46.5636,56445.0
2017-10-27 12:05:00,54.98,54.99,54.93,54.98,75370.0,46.5721,46.5806,46.5298,46.5721,75370.0
2017-10-27 12:10:00,54.97,55.02,54.97,55.02,43415.0,46.5636,46.606,46.5636,46.606,43415.0
2017-10-27 12:15:00,55.01,55.02,54.98,54.98,66280.0,46.5975,46.606,46.5721,46.5721,66280.0
2017-10-27 12:20:00,54.98,54.99,54.95,54.97,51435.0,46.5721,46.5806,46.5467,46.5636,51435.0
2017-10-27 12:25:00,54.96,54.99,54.96,54.98,46872.0,46.5552,46.5806,46.5552,46.5721,46872.0
2017-10-27 12:30:00,54.98,54.99,54.92,54.97,68229.0,46.5721,46.5806,46.5213,46.5636,68229.0
2017-10-27 12:35:00,54.97,54.98,54.95,54.98,58166.0,46.5636,46.5721,46.5467,46.5721,58166.0
2017-10-27 12:40:00,54.98,54.99,54.95,54.98,53625.0,46.5721,46.5806,46.5467,46.5721,53625.0
2017-10-27 12:45:00,54.97,55.02,54.96,54.99,55495.0,46.5636,46.606,46.5552,46.5806,55495.0
2017-10-27 12:50:00,54.99,55.02,54.98,55.0,72816.0,46.5806,46.606,46.5721,46.5891,72816.0
2017-10-27 12:55:00,55.0,55.02,54.98,55.01,61658.0,46.5891,46.606,46.5721,46.5975,61658.0
2017-10-27 13:00:00,55.02,55.05,55.01,55.03,44376.0,46.606,46.6314,46.5975,46.6145,44376.0
2017-10-27 13:05:00,55.02,55.05,55.01,55.02,70324.0,46.606,46.6314,46.5975,46.606,70324.0
2017-10-27 13:10:00,55.02,55.03,54.98,55.01,93175.0,46.606,46.6145,46.5721,46.5975,93175.0
2017-10-27 13:15:00,55.0,55.09,55.0,55.08,64050.0,46.5891,46.6653,46.5891,46.6568,64050.0
2017-10-27 13:20:00,55.09,55.11,55.05,55.09,49118.0,46.6653,46.6822,46.6314,46.6653,49118.0
2017-10-27 13:25:00,55.08,55.1,55.05,55.08,53560.0,46.6568,46.6738,46.6314,46.6568,53560.0
2017-10-27 13:30:00,55.08,55.08,55.05,55.07,48873.0,46.6568,46.6568,46.6314,46.6484,48873.0
2017-10-27 13:35:00,55.07,55.09,55.06,55.08,48931.0,46.6484,46.6653,46.6399,46.6568,48931.0
2017-10-27 13:40:00,55.08,55.09,55.04,55.04,40050.0,46.6568,46.6653,46.6229,46.6229,40050.0
2017-10-27 13:45:00,55.04,55.06,55.02,55.04,32115.0,46.6229,46.6399,46.606,46.6229,32115.0
2017-10-27 13:50:00,55.04,55.06,55.02,55.03,48978.0,46.6229,46.6399,46.606,46.6145,48978.0
2017-10-27 13:55:00,55.03,55.03,54.99,54.99,72539.0,46.6145,46.6145,46.5806,46.5806,72539.0
2017-10-27 14:00:00,54.99,55.01,54.92,54.96,109547.0,46.5806,46.5975,46.5213,46.5552,109547.0
2017-10-27 14:05:00,54.96,54.97,54.92,54.93,47680.0,46.5552,46.5636,46.5213,46.5298,47680.0
2017-10-27 14:10:00,54.94,54.95,54.92,54.93,62511.0,46.5382,46.5467,46.5213,46.5298,62511.0
2017-10-27 14:15:00,54.93,54.95,54.9,54.94,72570.0,46.5298,46.5467,46.5043,46.5382,72570.0
2017-10-27 14:20:00,54.94,54.98,54.93,54.96,102106.0,46.5382,46.5721,46.5298,46.5552,102106.0
2017-10-27 14:25:00,54.96,55.0,54.95,54.95,49808.0,46.5552,46.5891,46.5467,46.5467,49808.0
2017-10-27 14:30:00,54.95,54.99,54.94,54.98,26934.0,46.5467,46.5806,46.5382,46.5721,26934.0
2017-10-27 14:35:00,54.98,54.99,54.95,54.99,36835.0,46.5721,46.5806,46.5467,46.5806,36835.0
2017-10-27 14:40:00,54.99,54.99,54.96,54.98,58334.0,46.5806,46.5806,46.5552,46.5721,58334.0
2017-10-27 14:45:00,54.97,54.99,54.95,54.97,38639.0,46.5636,46.5806,46.5467,46.5636,38639.0
2017-10-27 14:50:00,54.98,54.98,54.93,54.96,55845.0,46.5721,46.5721,46.5298,46.5552,55845.0
2017-10-27 14:55:00,54.96,54.96,54.92,54.94,69751.0,46.5552,46.5552,46.5213,46.5382,69751.0
2017-10-27 15:00:00,54.94,54.95,54.92,54.95,50863.0,46.5382,46.5467,46.5213,46.5467,50863.0
2017-10-27 15:05:00,54.95,54.96,54.93,54.96,65554.0,46.5467,46.5552,46.5298,46.5552,65554.0
2017-10-27 15:10:00,54.96,54.96,54.91,54.93,111881.0,46.5552,46.5552,46.5128,46.5298,111881.0
2017-10-27 15:15:00,54.93,54.96,54.93,54.94,75477.0,46.5298,46.5552,46.5298,46.5382,75477.0
2017-10-27 15:20:00,54.94,54.97,54.94,54.96,190517.0,46.5382,46.5636,46.5382,46.5552,190517.0
2017-10-27 15:25:00,54.96,54.96,54.91,54.92,153931.0,46.5552,46.5552,46.5128,46.5213,153931.0
2017-10-27 15:30:00,54.91,54.92,54.83,54.85,115319.0,46.5128,46.5213,46.4451,46.462,115319.0
2017-10-27 15:35:00,54.85,54.87,54.84,54.84,83731.0,46.462,46.4789,46.4535,46.4535,83731.0
2017-10-27 15:40:00,54.85,54.86,54.79,54.8,174191.0,46.462,46.4705,46.4112,46.4196,174191.0
2017-10-27 15:45:00,54.79,54.92,54.79,54.9,444846.0,46.4112,46.5213,46.4112,46.5043,444846.0
2017-10-27 15:50:00,54.9,54.94,54.89,54.94,261859.0,46.5043,46.5382,46.4959,46.5382,261859.0
2017-10-27 15:55:00,54.94,54.94,54.85,54.87,643218.0,46.5382,46.5382,46.462,46.4789,643218.0
2017-10-30 09:30:00,54.79,54.9,54.61,54.67,215626.0,46.4112,46.5043,46.2587,46.3095,215626.0
2017-10-30 09:35:00,54.68,54.69,54.56,54.6,95538.0,46.318,46.3265,46.2163,46.2502,95538.0
2017-10-30 09:40:00,54.6,54.69,54.59,54.64,106527.0,46.2502,46.3265,46.2418,46.2841,106527.0
2017-10-30 09:45:00,54.66,54.7,54.52,54.58,97045.0,46.3011,46.3349,46.1825,46.2333,97045.0
2017-10-30 09:50:00,54.58,54.58,54.51,54.54,109332.0,46.2333,46.2333,46.174,46.1994,109332.0
2017-10-30 09:55:00,54.54,54.54,54.46,54.48,89670.0,46.1994,46.1994,46.1316,46.1486,89670.0
2017-10-30 10:00:00,54.48,54.54,54.46,54.5,67402.0,46.1486,46.1994,46.1316,46.1655,67402.0
2017-10-30 10:05:00,54.5,54.51,54.46,54.46,47343.0,46.1655,46.174,46.1316,46.1316,47343.0
2017-10-30 10:10:00,54.46,54.48,54.4,54.48,105547.0,46.1316,46.1486,46.0808,46.1486,105547.0
2017-10-30 10:15:00,54.47,54.48,54.42,54.47,65662.0,46.1401,46.1486,46.0978,46.1401,65662.0
2017-10-30 10:20:00,54.47,54.5,54.44,54.48,58385.0,46.1401,46.1655,46.1147,46.1486,58385.0
2017-10-30 10:25:00,54.47,54.49,54.44,54.45,46443.0,46.1401,46.157,46.1147,46.1232,46443.0
2017-10-30 10:30:00,54.45,54.5,54.44,54.5,50040.0,46.1232,46.1655,46.1147,46.1655,50040.0
2017-10-30 10:35:00,54.5,54.56,54.48,54.54,67383.0,46.1655,46.2163,46.1486,46.1994,67383.0
2017-10-30 10:40:00,54.55,54.59,54.52,54.58,98928.0,46.2079,46.2418,46.1825,46.2333,98928.0
2017-10-30 10:45:00,54.59,54.65,54.56,54.64,59077.0,46.2418,46.2926,46.2163,46.2841,59077.0
2017-10-30 10:50:00,54.64,54.71,54.63,54.71,46983.0,46.2841,46.3434,46.2756,46.3434,46983.0
2017-10-30 10:55:00,54.71,54.74,54.7,54.71,39324.0,46.3434,46.3688,46.3349,46.3434,39324.0
2017-10-30 11:00:00,54.71,54.73,54.68,54.72,46970.0,46.3434,46.3603,46.318,46.3519,46970.0
2017-10-30 11:05:00,54.72,54.79,54.71,54.78,43297.0,46.3519,46.4112,46.3434,46.4027,43297.0
2017-10-30 11:10:00,54.79,54.89,54.78,54.88,66509.0,46.4112,46.4959,46.4027,46.4874,66509.0
2017-10-30 11:15:00,54.89,55.03,54.88,55.01,186129.0,46.4959,46.6145,46.4874,46.5975,186129.0
2017-10-30 11:20:00,55.01,55.03,55.0,55.0,139696.0,46.5975,46.6145,46.5891,46.5891,139696.0
2017-10-30 11:25:00,55.01,55.03,54.97,54.98,48142.0,46.5975,46.6145,46.5636,46.5721,48142.0
2017-10-30 11:30:00,54.97,55.02,54.97,55.0,52917.0,46.5636,46.606,46.5636,46.5891,52917.0
2017-10-30 11:35:00,54.99,55.1,54.98,55.06,115940.0,46.5806,46.6738,46.5721,46.6399,115940.0
2017-10-30 11:40:00,55.05,55.07,55.02,55.04,48849.0,46.6314,46.6484,46.606,46.6229,48849.0
2017-10-30 11:45:00,55.03,55.08,55.03,55.08,71307.0,46.6145,46.6568,46.6145,46.6568,71307.0
2017-10-30 11:50:00,55.08,55.23,55.07,55.23,139310.0,46.6568,46.7839,46.6484,46.7839,139310.0
2017-10-30 11:55:00,55.22,55.23,55.14,55.15,50822.0,46.7754,46.7839,46.7076,46.7161,50822.0
2017-10-30 12:00:00,55.16,55.17,55.12,55.13,27521.0,46.7246,46.7331,46.6907,46.6992,27521.0
2017-10-30 12:05:00,55.13,55.16,55.12,55.16,50967.0,46.6992,46.7246,46.6907,46.7246,50967.0
2017-10-30 12:10:00,55.15,55.21,55.14,55.18,94454.0,46.7161,46.7669,46.7076,46.7415,94454.0
2017-10-30 12:15:00,55.18,55.19,55.04,55.06,55539.0,46.7415,46.75,46.6229,46.6399,55539.0
2017-10-30 12:20:00,55.05,55.1,55.03,55.08,44578.0,46.6314,46.6738,46.6145,46.6568,44578.0
2017-10-30 12:25:00,55.07,55.09,55.07,55.08,31746.0,46.6484,46.6653,46.6484,46.6568,31746.0
2017-10-30 12:30:00,55.08,55.1,55.07,55.09,37258.0,46.6568,46.6738,46.6484,46.6653,37258.0
2017-10-30 12:35:00,55.09,55.1,55.07,55.08,26350.0,46.6653,46.6738,46.6484,46.6568,26350.0
2017-10-30 12:40:00,55.08,55.09,55.06,55.08,34801.0,46.6568,46.6653,46.6399,46.6568,34801.0
2017-10-30 12:45:00,55.08,55.09,55.03,55.03,31453.0,46.6568,46.6653,46.6145,46.6145,31453.0
2017-10-30 12:50:00,55.03,55.03,54.98,54.98,27023.0,46.6145,46.6145,46.5721,46.5721,27023.0
2017-10-30 12:55:00,54.98,55.03,54.98,55.0,35513.0,46.5721,46.6145,46.5721,46.5891,35513.0
2017-10-30 13:00:00,55.01,55.02,54.99,55.01,23965.0,46.5975,46.606,46.5806,46.5975,23965.0
2017-10-30 13:05:00,55.0,55.01,55.0,55.01,14818.0,46.5891,46.5975,46.5891,46.5975,14818.0
2017-10-30 13:10:00,55.01,55.01,54.98,54.98,41793.0,46.5975,46.5975,46.5721,46.5721,41793.0
2017-10-30 13:15:00,54.99,55.0,54.96,54.98,45715.0,46.5806,46.5891,46.5552,46.5721,45715.0
2017-10-30 13:20:00,54.99,55.02,54.99,55.02,23305.0,46.5806,46.606,46.5806,46.606,23305.0
2017-10-30 13:25:00,55.02,55.02,55.0,55.01,32348.0,46.606,46.606,46.5891,46.5975,32348.0
2017-10-30 13:30:00,55.01,55.04,55.0,55.03,21376.0,46.5975,46.6229,46.5891,46.6145,21376.0
2017-10-30 13:35:00,55.03,55.04,55.0,55.03,19625.0,46.6145,46.6229,46.5891,46.6145,19625.0
2017-10-30 13:40:00,55.02,55.03,55.0,55.02,27776.0,46.606,46.6145,46.5891,46.606,27776.0
2017-10-30 13:45:00,55.01,55.05,55.01,55.05,33376.0,46.5975,46.6314,46.5975,46.6314,33376.0
2017-10-30 13:50:00,55.05,55.13,55.04,55.11,75258.0,46.6314,46.6992,46.6229,46.6822,75258.0
2017-10-30 13:55:00,55.1,55.14,55.1,55.13,46174.0,46.6738,46.7076,46.6738,46.6992,46174.0
2017-10-30 14:00:00,55.13,55.13,55.08,55.1,74155.0,46.6992,46.6992,46.6568,46.6738,74155.0
2017-10-30 14:05:00,55.11,55.12,55.08,55.09,71631.0,46.6822,46.6907,46.6568,46.6653,71631.0
2017-10-30 14:10:00,55.09,55.19,55.09,55.17,42826.0,46.6653,46.75,46.6653,46.7331,42826.0
2017-10-30 14:15:00,55.17,55.18,55.05,55.07,83735.0,46.7331,46.7415,46.6314,46.6484,83735.0
2017-10-30 14:20:00,55.06,55.13,55.06,55.13,50738.0,46.6399,46.6992,46.6399,46.6992,50738.0
2017-10-30 14:25:00,55.14,55.14,55.09,55.09,35922.0,46.7076,46.7076,46.6653,46.6653,35922.0
2017-10-30 14:30:00,55.09,55.13,55.08,55.09,39377.0,46.6653,46.6992,46.6568,46.6653,39377.0
2017-10-30 14:35:00,55.08,55.14,55.08,55.13,28446.0,46.6568,46.7076,46.6568,46.6992,28446.0
2017-10-30 14:40:00,55.13,55.14,55.12,55.13,22977.0,46.6992,46.7076,46.6907,46.6992,22977.0
2017-10-30 14:45:00,55.12,55.17,55.12,55.14,68938.0,46.6907,46.7331,46.6907,46.7076,68938.0
2017-10-30 14:50:00,55.14,55.14,55.11,55.12,51448.0,46.7076,46.7076,46.6822,46.6907,51448.0
2017-10-30 14:55:00,55.11,55.12,55.1,55.11,40587.0,46.6822,46.6907,46.6738,46.6822,40587.0
2017-10-30 15:00:00,55.12,55.13,55.1,55.12,53100.0,46.6907,46.6992,46.6738,46.6907,53100.0
2017-10-30 15:05:00,55.13,55.13,55.05,55.05,67285.0,46.6992,46.6992,46.6314,46.6314,67285.0
2017-10-30 15:10:00,55.05,55.06,55.0,55.01,43033.0,46.6314,46.6399,46.5891,46.5975,43033.0
2017-10-30 15:15:00,55.01,55.03,54.99,55.03,40217.0,46.5975,46.6145,46.5806,46.6145,40217.0
2017-10-30 15:20:00,55.03,55.04,54.99,55.02,93209.0,46.6145,46.6229,46.5806,46.606,93209.0
2017-10-30 15:25:00,55.02,55.08,55.02,55.07,86558.0,46.606,46.6568,46.606,46.6484,86558.0
2017-10-30 15:30:00,55.07,55.09,55.06,55.09,56091.0,46.6484,46.6653,46.6399,46.6653,56091.0
2017-10-30 15:35:00,55.09,55.19,55.08,55.19,85822.0,46.6653,46.75,46.6568,46.75,85822.0
2017-10-30 15:40:00,55.19,55.21,55.16,55.18,155325.0,46.75,46.7669,46.7246,46.7415,155325.0
2017-10-30 15:45:00,55.18,55.21,55.17,55.2,123320.0,46.7415,46.7669,46.7331,46.7585,123320.0
2017-10-30 15:50:00,55.2,55.22,55.18,55.2,226752.0,46.7585,46.7754,46.7415,46.7585,226752.0
2017-10-30 15:55:00,55.19,55.21,55.16,55.17,361806.0,46.75,46.7669,46.7246,46.7331,361806.0
2017-10-31 09:30:00,55.16,55.31,55.02,55.27,201751.0,46.7246,46.8516,46.606,46.8178,201751.0
2017-10-31 09:35:00,55.27,55.29,55.1,55.12,78235.0,46.8178,46.8347,46.6738,46.6907,78235.0
2017-10-31 09:40:00,55.12,55.13,55.04,55.12,75853.0,46.6907,46.6992,46.6229,46.6907,75853.0
2017-10-31 09:45:00,55.12,55.13,55.0,55.01,43663.0,46.6907,46.6992,46.5891,46.5975,43663.0
2017-10-31 09:50:00,55.01,55.1,54.98,55.03,102535.0,46.5975,46.6738,46.5721,46.6145,102535.0
2017-10-31 09:55:00,55.03,55.11,55.01,55.1,152120.0,46.6145,46.6822,46.5975,46.6738,152120.0
2017-10-31 10:00:00,55.1,55.1,55.02,55.08,77352.0,46.6738,46.6738,46.606,46.6568,77352.0
2017-10-31 10:05:00,55.09,55.1,55.01,55.01,52250.0,46.6653,46.6738,46.5975,46.5975,52250.0
2017-10-31 10:10:00,55.01,55.11,55.01,55.09,53329.0,46.5975,46.6822,46.5975,46.6653,53329.0
2017-10-31 10:15:00,55.09,55.21,55.09,55.16,61575.0,46.6653,46.7669,46.6653,46.7246,61575.0
2017-10-31 10:20:00,55.16,55.22,55.15,55.16,36166.0,46.7246,46.7754,46.7161,46.7246,36166.0
2017-10-31 10:25:00,55.15,55.18,55.15,55.16,63994.0,46.7161,46.7415,46.7161,46.7246,63994.0
2017-10-31 10:30:00,55.17,55.18,55.08,55.1,57215.0,46.7331,46.7415,46.6568,46.6738,57215.0
2017-10-31 10:35:00,55.11,55.14,55.08,55.11,67332.0,46.6822,46.7076,46.6568,46.6822,67332.0
2017-10-31 10:40:00,55.11,55.17,55.08,55.13,70318.0,46.6822,46.7331,46.6568,46.6992,70318.0
2017-10-31 10:45:00,55.13,55.13,55.08,55.13,26512.0,46.6992,46.6992,46.6568,46.6992,26512.0
2017-10-31 10:50:00,55.13,55.16,55.07,55.08,58849.0,46.6992,46.7246,46.6484,46.6568,58849.0
2017-10-31 10:55:00,55.07,55.12,55.07,55.11,49557.0,46.6484,46.6907,46.6484,46.6822,49557.0
2017-10-31 11:00:00,55.12,55.15,55.1,55.14,126068.0,46.6907,46.7161,46.6738,46.7076,126068.0
2017-10-31 11:05:00,55.14,55.23,55.14,55.14,196882.0,46.7076,46.7839,46.7076,46.7076,196882.0
2017-10-31 11:10:00,55.15,55.15,55.09,55.11,50948.0,46.7161,46.7161,46.6653,46.6822,50948.0
2017-10-31 11:15:00,55.11,55.13,55.07,55.08,34926.0,46.6822,46.6992,46.6484,46.6568,34926.0
2017-10-31 11:20:00,55.07,55.13,55.05,55.1,68958.0,46.6484,46.6992,46.6314,46.6738,68958.0
2017-10-31 11:25:00,55.1,55.11,55.06,55.1,62028.0,46.6738,46.6822,46.6399,46.6738,62028.0
2017-10-31 11:30:00,55.09,55.15,55.09,55.11,49519.0,46.6653,46.7161,46.6653,46.6822,49519.0
2017-10-31 11:35:00,55.12,55.12,55.06,55.06,70471.0,46.6907,46.6907,46.6399,46.6399,70471.0
2017-10-31 11:40:00,55.06,55.09,55.04,55.07,82338.0,46.6399,46.6653,46.6229,46.6484,82338.0
2017-10-31 11:45:00,55.07,55.07,55.01,55.03,42790.0,46.6484,46.6484,46.5975,46.6145,42790.0
2017-10-31 11:50:00,55.02,55.03,55.0,55.01,34132.0,46.606,46.6145,46.5891,46.5975,34132.0
2017-10-31 11:55:00,55.01,55.05,54.99,55.02,65579.0,46.5975,46.6314,46.5806,46.606,65579.0
2017-10-31 12:00:00,55.02,55.03,54.98,55.02,47305.0,46.606,46.6145,46.5721,46.606,47305.0
2017-10-31 12:05:00,55.02,55.02,54.93,54.95,71526.0,46.606,46.606,46.5298,46.5467,71526.0
2017-10-31 12:10:00,54.95,54.96,54.91,54.92,66130.0,46.5467,46.5552,46.5128,46.5213,66130.0
2017-10-31 12:15:00,54.93,54.95,54.92,54.95,41630.0,46.5298,46.5467,46.5213,46.5467,41630.0
2017-10-31 12:20:00,54.94,54.95,54.92,54.93,47775.0,46.5382,46.5467,46.5213,46.5298,47775.0
2017-10-31 12:25:00,54.94,54.98,54.92,54.98,41237.0,46.5382,46.5721,46.5213,46.5721,41237.0
2017-10-31 12:30:00,54.98,54.99,54.94,54.95,36618.0,46.5721,46.5806,46.5382,46.5467,36618.0
2017-10-31 12:35:00,54.96,54.99,54.95,54.99,14274.0,46.5552,46.5806,46.5467,46.5806,14274.0
2017-10-31 12:40:00,54.99,55.0,54.98,54.98,29493.0,46.5806,46.5891,46.5721,46.5721,29493.0
2017-10-31 12:45:00,54.98,55.01,54.97,55.01,25575.0,46.5721,46.5975,46.5636,46.5975,25575.0
2017-10-31 12:50:00,55.0,55.03,54.98,55.01,76772.0,46.5891,46.6145,46.5721,46.5975,76772.0
2017-10-31 12:55:00,55.01,55.01,54.97,54.99,31369.0,46.5975,46.5975,46.5636,46.5806,31369.0
2017-10-31 13:00:00,54.99,55.02,54.98,55.02,27861.0,46.5806,46.606,46.5721,46.606,27861.0
2017-10-31 13:05:00,55.01,55.04,55.01,55.04,21036.0,46.5975,46.6229,46.5975,46.6229,21036.0
2017-10-31 13:10:00,55.03,55.04,55.0,55.02,49977.0,46.6145,46.6229,46.5891,46.606,49977.0
2017-10-31 13:15:00,55.02,55.03,55.0,55.03,17262.0,46.606,46.6145,46.5891,46.6145,17262.0
2017-10-31 13:20:00,55.02,55.07,55.02,55.07,39811.0,46.606,46.6484,46.606,46.6484,39811.0
2017-10-31 13:25:00,55.07,55.08,55.04,55.05,28835.0,46.6484,46.6568,46.6229,46.6314,28835.0
2017-10-31 13:30:00,55.05,55.09,55.04,55.09,30717.0,46.6314,46.6653,46.6229,46.6653,30717.0
2017-10-31 13:35:00,55.09,55.14,55.08,55.14,60733.0,46.6653,46.7076,46.6568,46.7076,60733.0
2017-10-31 13:40:00,55.14,55.18,55.13,55.14,37090.0,46.7076,46.7415,46.6992,46.7076,37090.0
2017-10-31 13:45:00,55.15,55.15,55.06,55.09,99102.0,46.7161,46.7161,46.6399,46.6653,99102.0
2017-10-31 13:50:00,55.09,55.09,55.04,55.04,22563.0,46.6653,46.6653,46.6229,46.6229,22563.0
2017-10-31 13:55:00,55.05,55.06,54.98,55.01,74383.0,46.6314,46.6399,46.5721,46.5975,74383.0
2017-10-31 14:00:00,55.01,55.06,55.0,55.04,29977.0,46.5975,46.6399,46.5891,46.6229,29977.0
2017-10-31 14:05:00,55.04,55.07,55.03,55.05,43788.0,46.6229,46.6484,46.6145,46.6314,43788.0
2017-10-31 14:10:00,55.04,55.05,54.99,55.0,50092.0,46.6229,46.6314,46.5806,46.5891,50092.0
2017-10-31 14:15:00,55.0,55.01,54.99,55.0,22796.0,46.5891,46.5975,46.5806,46.5891,22796.0
2017-10-31 14:20:00,55.01,55.03,55.0,55.03,53378.0,46.5975,46.6145,46.5891,46.6145,53378.0
2017-10-31 14:25:00,55.02,55.03,55.02,55.03,17361.0,46.606,46.6145,46.606,46.6145,17361.0
2017-10-31 14:30:00,55.02,55.04,55.02,55.04,24534.0,46.606,46.6229,46.606,46.6229,24534.0
2017-10-31 14:35:00,55.04,55.05,54.99,55.01,59354.0,46.6229,46.6314,46.5806,46.5975,59354.0
2017-10-31 14:40:00,55.0,55.01,54.97,54.99,41250.0,46.5891,46.5975,46.5636,46.5806,41250.0
2017-10-31 14:45:00,54.98,54.99,54.94,54.96,54191.0,46.5721,46.5806,46.5382,46.5552,54191.0
2017-10-31 14:50:00,54.97,55.0,54.95,55.0,39201.0,46.5636,46.5891,46.5467,46.5891,39201.0
2017-10-31 14:55:00,55.0,55.01,54.97,55.01,61834.0,46.5891,46.5975,46.5636,46.5975,61834.0
2017-10-31 15:00:00,55.01,55.04,55.0,55.02,58950.0,46.5975,46.6229,46.5891,46.606,58950.0
2017-10-31 15:05:00,55.02,55.02,55.0,55.01,50569.0,46.606,46.606,46.5891,46.5975,50569.0
2017-10-31 15:10:00,55.0,55.02,54.99,55.0,125216.0,46.5891,46.606,46.5806,46.5891,125216.0
2017-10-31 15:15:00,55.0,55.0,54.94,54.99,72649.0,46.5891,46.5891,46.5382,46.5806,72649.0
2017-10-31 15:20:00,54.99,55.0,54.98,54.99,32710.0,46.5806,46.5891,46.5721,46.5806,32710.0
2017-10-31 15:25:00,54.99,55.02,54.98,55.01,102781.0,46.5806,46.606,46.5721,46.5975,102781.0
2017-10-31 15:30:00,55.01,55.01,54.97,54.99,54442.0,46.5975,46.5975,46.5636,46.5806,54442.0
2017-10-31 15:35:00,54.98,55.0,54.96,54.98,132649.0,46.5721,46.5891,46.5552,46.5721,132649.0
2017-10-31 15:40:00,54.98,54.99,54.93,54.93,266145.0,46.5721,46.5806,46.5298,46.5298,266145.0
2017-10-31 15:45:00,54.93,54.95,54.91,54.95,122633.0,46.5298,46.5467,46.5128,46.5467,122633.0
2017-10-31 15:50:00,54.95,54.95,54.7,54.8,628937.0,46.5467,46.5467,46.3349,46.4196,628937.0
2017-10-31 15:55:00,54.8,54.9,54.79,54.87,876203.0,46.4196,46.5043,46.4112,46.4789,876203.0
2017-11-01 09:30:00,55.1,55.24,54.98,55.14,213405.0,46.6738,46.7924,46.5721,46.7076,213405.0
2017-11-01 09:35:00,55.13,55.26,55.07,55.17,111648.0,46.6992,46.8093,46.6484,46.7331,111648.0
2017-11-01 09:40:00,55.18,55.25,55.16,55.18,46898.0,46.7415,46.8008,46.7246,46.7415,46898.0
2017-11-01 09:45:00,55.19,55.36,55.18,55.34,141722.0,46.75,46.894,46.7415,46.8771,141722.0
2017-11-01 09:50:00,55.35,55.35,55.26,55.3,63720.0,46.8855,46.8855,46.8093,46.8432,63720.0
2017-11-01 09:55:00,55.3,55.36,55.27,55.31,74605.0,46.8432,46.894,46.8178,46.8516,74605.0
2017-11-01 10:00:00,55.31,55.31,55.25,55.27,56619.0,46.8516,46.8516,46.8008,46.8178,56619.0
2017-11-01 10:05:00,55.27,55.45,55.27,55.43,108910.0,46.8178,46.9702,46.8178,46.9533,108910.0
2017-11-01 10:10:00,55.43,55.59,55.42,55.56,118676.0,46.9533,47.0888,46.9448,47.0634,118676.0
2017-11-01 10:15:00,55.56,55.58,55.42,55.46,81072.0,47.0634,47.0804,46.9448,46.9787,81072.0
2017-11-01 10:20:00,55.45,55.46,55.39,55.41,57101.0,46.9702,46.9787,46.9194,46.9364,57101.0
2017-11-01 10:25:00,55.41,55.43,55.32,55.32,57837.0,46.9364,46.9533,46.8601,46.8601,57837.0
2017-11-01 10:30:00,55.31,55.34,55.26,55.29,39812.0,46.8516,46.8771,46.8093,46.8347,39812.0
2017-11-01 10:35:00,55.3,55.37,55.27,55.33,62609.0,46.8432,46.9025,46.8178,46.8686,62609.0
2017-11-01 10:40:00,55.34,55.46,55.31,55.45,88675.0,46.8771,46.9787,46.8516,46.9702,88675.0
2017-11-01 10:45:00,55.46,55.47,55.38,55.41,81038.0,46.9787,46.9872,46.9109,46.9364,81038.0
2017-11-01 10:50:00,55.41,55.49,55.41,55.44,42335.0,46.9364,47.0041,46.9364,46.9618,42335.0
2017-11-01 10:55:00,55.43,55.49,55.43,55.46,96814.0,46.9533,47.0041,46.9533,46.9787,96814.0
2017-11-01 11:00:00,55.46,55.47,55.32,55.33,63147.0,46.9787,46.9872,46.8601,46.8686,63147.0
2017-11-01 11:05:00,55.33,55.33,55.2,55.21,44670.0,46.8686,46.8686,46.7585,46.7669,44670.0
2017-11-01 11:10:00,55.21,55.24,55.18,55.22,55162.0,46.7669,46.7924,46.7415,46.7754,55162.0
2017-11-01 11:15:00,55.21,55.22,55.16,55.18,59569.0,46.7669,46.7754,46.7246,46.7415,59569.0
2017-11-01 11:20:00,55.19,55.25,55.16,55.23,42355.0,46.75,46.8008,46.7246,46.7839,42355.0
2017-11-01 11:25:00,55.24,55.27,55.19,55.2,45714.0,46.7924,46.8178,46.75,46.7585,45714.0
2017-11-01 11:30:00,55.2,55.21,55.17,55.19,51964.0,46.7585,46.7669,46.7331,46.75,51964.0
2017-11-01 11:35:00,55.19,55.19,55.05,55.13,102277.0,46.75,46.75,46.6314,46.6992,102277.0
2017-11-01 11:40:00,55.12,55.12,55.08,55.12,61800.0,46.6907,46.6907,46.6568,46.6907,61800.0
2017-11-01 11:45:00,55.12,55.18,55.08,55.17,48933.0,46.6907,46.7415,46.6568,46.7331,48933.0
2017-11-01 11:50:00,55.17,55.18,55.1,55.16,36427.0,46.7331,46.7415,46.6738,46.7246,36427.0
2017-11-01 11:55:00,55.16,55.29,55.14,55.28,99880.0,46.7246,46.8347,46.7076,46.8262,99880.0
2017-11-01 12:00:00,55.29,55.29,55.17,55.22,102036.0,46.8347,46.8347,46.7331,46.7754,102036.0
2017-11-01 12:05:00,55.23,55.29,55.23,55.28,66203.0,46.7839,46.8347,46.7839,46.8262,66203.0
2017-11-01 12:10:00,55.28,55.28,55.25,55.27,49026.0,46.8262,46.8262,46.8008,46.8178,49026.0
2017-11-01 12:15:00,55.27,55.27,55.1,55.14,151683.0,46.8178,46.8178,46.6738,46.7076,151683.0
2017-11-01 12:20:00,55.14,55.15,55.1,55.13,54215.0,46.7076,46.7161,46.6738,46.6992,54215.0
2017-11-01 12:25:00,55.13,55.13,55.1,55.12,26636.0,46.6992,46.6992,46.6738,46.6907,26636.0
2017-11-01 12:30:00,55.12,55.16,55.11,55.12,47286.0,46.6907,46.7246,46.6822,46.6907,47286.0
2017-11-01 12:35:00,55.12,55.15,55.1,55.11,29172.0,46.6907,46.7161,46.6738,46.6822,29172.0
2017-11-01 12:40:00,55.12,55.19,55.1,55.16,70415.0,46.6907,46.75,46.6738,46.7246,70415.0
2017-11-01 12:45:00,55.16,55.23,55.11,55.22,82436.0,46.7246,46.7839,46.6822,46.7754,82436.0
2017-11-01 12:50:00,55.21,55.26,55.12,55.14,55814.0,46.7669,46.8093,46.6907,46.7076,55814.0
2017-11-01 12:55:00,55.14,55.17,55.11,55.12,46782.0,46.7076,46.7331,46.6822,46.6907,46782.0
2017-11-01 13:00:00,55.11,55.17,55.11,55.16,27732.0,46.6822,46.7331,46.6822,46.7246,27732.0
2017-11-01 13:05:00,55.16,55.18,55.14,55.16,59098.0,46.7246,46.7415,46.7076,46.7246,59098.0
2017-11-01 13:10:00,55.16,55.2,55.16,55.18,20363.0,46.7246,46.7585,46.7246,46.7415,20363.0
2017-11-01 13:15:00,55.18,55.21,55.14,55.16,33581.0,46.7415,46.7669,46.7076,46.7246,33581.0
2017-11-01 13:20:00,55.15,55.18,55.11,55.14,29002.0,46.7161,46.7415,46.6822,46.7076,29002.0
2017-11-01 13:25:00,55.14,55.17,55.13,55.15,28524.0,46.7076,46.7331,46.6992,46.7161,28524.0
2017-11-01 13:30:00,55.15,55.16,55.13,55.14,19883.0,46.7161,46.7246,46.6992,46.7076,19883.0
2017-11-01 13:35:00,55.15,55.15,55.11,55.13,34092.0,46.7161,46.7161,46.6822,46.6992,34092.0
2017-11-01 13:40:00,55.13,55.18,55.11,55.13,65341.0,46.6992,46.7415,46.6822,46.6992,65341.0
2017-11-01 13:45:00,55.13,55.16,55.12,55.13,36699.0,46.6992,46.7246,46.6907,46.6992,36699.0
2017-11-01 13:50:00,55.12,55.17,55.12,55.16,59839.0,46.6907,46.7331,46.6907,46.7246,59839.0
2017-11-01 13:55:00,55.16,55.17,55.13,55.17,56171.0,46.7246,46.7331,46.6992,46.7331,56171.0
2017-11-01 14:00:00,55.17,55.2,55.15,55.18,110400.0,46.7331,46.7585,46.7161,46.7415,110400.0
2017-11-01 14:05:00,55.18,55.2,55.15,55.16,56653.0,46.7415,46.7585,46.7161,46.7246,56653.0
2017-11-01 14:10:00,55.15,55.19,55.1,55.1,161833.0,46.7161,46.75,46.6738,46.6738,161833.0
2017-11-01 14:15:00,55.1,55.1,55.04,55.07,107468.0,46.6738,46.6738,46.6229,46.6484,107468.0
2017-11-01 14:20:00,55.07,55.13,55.05,55.05,50270.0,46.6484,46.6992,46.6314,46.6314,50270.0
2017-11-01 14:25:00,55.05,55.05,54.94,54.98,75869.0,46.6314,46.6314,46.5382,46.5721,75869.0
2017-11-01 14:30:00,54.98,55.03,54.98,55.03,75059.0,46.5721,46.6145,46.5721,46.6145,75059.0
2017-11-01 14:35:00,55.02,55.06,55.02,55.05,39673.0,46.606,46.6399,46.606,46.6314,39673.0
2017-11-01 14:40:00,55.05,55.08,55.04,55.07,26852.0,46.6314,46.6568,46.6229,46.6484,26852.0
2017-11-01 14:45:00,55.08,55.08,55.06,55.08,21915.0,46.6568,46.6568,46.6399,46.6568,21915.0
2017-11-01 14:50:00,55.08,55.13,55.07,55.12,40315.0,46.6568,46.6992,46.6484,46.6907,40315.0
2017-11-01 14:55:00,55.12,55.14,55.11,55.12,50979.0,46.6907,46.7076,46.6822,46.6907,50979.0
2017-11-01 15:00:00,55.12,55.14,55.1,55.14,36345.0,46.6907,46.7076,46.6738,46.7076,36345.0
2017-11-01 15:05:00,55.14,55.14,55.12,55.13,53619.0,46.7076,46.7076,46.6907,46.6992,53619.0
2017-11-01 15:10:00,55.13,55.17,55.12,55.15,81647.0,46.6992,46.7331,46.6907,46.7161,81647.0
2017-11-01 15:15:00,55.15,55.16,55.14,55.15,65278.0,46.7161,46.7246,46.7076,46.7161,65278.0
2017-11-01 15:20:00,55.14,55.15,55.12,55.14,72466.0,46.7076,46.7161,46.6907,46.7076,72466.0
2017-11-01 15:25:00,55.14,55.18,55.13,55.18,99259.0,46.7076,46.7415,46.6992,46.7415,99259.0
2017-11-01 15:30:00,55.18,55.18,55.14,55.17,61637.0,46.7415,46.7415,46.7076,46.7331,61637.0
2017-11-01 15:35:00,55.16,55.17,55.14,55.15,52522.0,46.7246,46.7331,46.7076,46.7161,52522.0
2017-11-01 15:40:00,55.15,55.16,55.14,55.15,96184.0,46.7161,46.7246,46.7076,46.7161,96184.0
2017-11-01 15:45:00,55.15,55.16,55.12,55.15,395426.0,46.7161,46.7246,46.6907,46.7161,395426.0
2017-11-01 15:50:00,55.16,55.17,55.12,55.16,371165.0,46.7246,46.7331,46.6907,46.7246,371165.0
2017-11-01 15:55:00,55.16,55.18,55.11,55.13,414174.0,46.7246,46.7415,46.6822,46.6992,414174.0
2017-11-02 09:30:00,55.15,55.3,55.15,55.27,173439.0,46.7161,46.8432,46.7161,46.8178,173439.0
2017-11-02 09:35:00,55.27,55.38,55.27,55.35,227330.0,46.8178,46.9109,46.8178,46.8855,227330.0
2017-11-02 09:40:00,55.34,55.39,55.27,55.31,69225.0,46.8771,46.9194,46.8178,46.8516,69225.0
2017-11-02 09:45:00,55.32,55.37,55.22,55.23,109756.0,46.8601,46.9025,46.7754,46.7839,109756.0
2017-11-02 09:50:00,55.23,55.35,55.19,55.22,80697.0,46.7839,46.8855,46.75,46.7754,80697.0
2017-11-02 09:55:00,55.21,55.25,55.17,55.2,74145.0,46.7669,46.8008,46.7331,46.7585,74145.0
2017-11-02 10:00:00,55.2,55.22,55.05,55.09,176004.0,46.7585,46.7754,46.6314,46.6653,176004.0
2017-11-02 10:05:00,55.09,55.13,54.96,55.03,230048.0,46.6653,46.6992,46.5552,46.6145,230048.0
2017-11-02 10:10:00,55.03,55.03,54.82,54.88,102046.0,46.6145,46.6145,46.4366,46.4874,102046.0
2017-11-02 10:15:00,54.88,54.95,54.81,54.89,83331.0,46.4874,46.5467,46.4281,46.4959,83331.0
2017-11-02 10:20:00,54.89,54.92,54.85,54.85,77973.0,46.4959,46.5213,46.462,46.462,77973.0
2017-11-02 10:25:00,54.86,55.0,54.86,55.0,83414.0,46.4705,46.5891,46.4705,46.5891,83414.0
2017-11-02 10:30:00,55.0,55.1,54.99,55.0,89937.0,46.5891,46.6738,46.5806,46.5891,89937.0
2017-11-02 10:35:00,55.0,55.16,54.99,55.16,54714.0,46.5891,46.7246,46.5806,46.7246,54714.0
2017-11-02 10:40:00,55.16,55.22,55.14,55.22,102043.0,46.7246,46.7754,46.7076,46.7754,102043.0
2017-11-02 10:45:00,55.22,55.25,55.17,55.2,110905.0,46.7754,46.8008,46.7331,46.7585,110905.0
2017-11-02 10:50:00,55.2,55.22,55.15,55.2,86828.0,46.7585,46.7754,46.7161,46.7585,86828.0
2017-11-02 10:55:00,55.2,55.23,55.13,55.14,54135.0,46.7585,46.7839,46.6992,46.7076,54135.0
2017-11-02 11:00:00,55.15,55.17,55.09,55.11,62118.0,46.7161,46.7331,46.6653,46.6822,62118.0
2017-11-02 11:05:00,55.11,55.15,55.08,55.13,59230.0,46.6822,46.7161,46.6568,46.6992,59230.0
2017-11-02 11:10:00,55.14,55.15,55.03,55.07,90419.0,46.7076,46.7161,46.6145,46.6484,90419.0
2017-11-02 11:15:00,55.07,55.12,55.06,55.11,187053.0,46.6484,46.6907,46.6399,46.6822,187053.0
2017-11-02 11:20:00,55.1,55.11,55.04,55.08,84787.0,46.6738,46.6822,46.6229,46.6568,84787.0
2017-11-02 11:25:00,55.09,55.12,55.02,55.02,133688.0,46.6653,46.6907,46.606,46.606,133688.0
2017-11-02 11:30:00,55.02,55.06,55.0,55.01,116726.0,46.606,46.6399,46.5891,46.5975,116726.0
2017-11-02 11:35:00,55.01,55.08,54.97,55.03,167869.0,46.5975,46.6568,46.5636,46.6145,167869.0
2017-11-02 11:40:00,55.03,55.05,54.93,55.0,83414.0,46.6145,46.6314,46.5298,46.5891,83414.0
2017-11-02 11:45:00,55.0,55.01,54.94,55.0,118470.0,46.5891,46.5975,46.5382,46.5891,118470.0
2017-11-02 11:50:00,55.0,55.0,54.85,54.89,91342.0,46.5891,46.5891,46.462,46.4959,91342.0
2017-11-02 11:55:00,54.89,54.91,54.77,54.82,123951.0,46.4959,46.5128,46.3942,46.4366,123951.0
2017-11-02 12:00:00,54.8,54.89,54.8,54.89,75929.0,46.4196,46.4959,46.4196,46.4959,75929.0
2017-11-02 12:05:00,54.88,54.95,54.85,54.93,115262.0,46.4874,46.5467,46.462,46.5298,115262.0
2017-11-02 12:10:00,54.94,55.06,54.94,55.05,127351.0,46.5382,46.6399,46.5382,46.6314,127351.0
2017-11-02 12:15:00,55.05,55.18,55.04,55.18,152266.0,46.6314,46.7415,46.6229,46.7415,152266.0
2017-11-02 12:20:00,55.18,55.25,55.13,55.14,194081.0,46.7415,46.8008,46.6992,46.7076,194081.0
2017-11-02 12:25:00,55.15,55.18,55.11,55.18,104650.0,46.7161,46.7415,46.6822,46.7415,104650.0
2017-11-02 12:30:00,55.18,55.18,55.08,55.09,75234.0,46.7415,46.7415,46.6568,46.6653,75234.0
2017-11-02 12:35:00,55.1,55.11,55.01,55.07,68370.0,46.6738,46.6822,46.5975,46.6484,68370.0
2017-11-02 12:40:00,55.08,55.11,55.04,55.09,159084.0,46.6568,46.6822,46.6229,46.6653,159084.0
2017-11-02 12:45:00,55.1,55.13,55.09,55.11,117054.0,46.6738,46.6992,46.6653,46.6822,117054.0
2017-11-02 12:50:00,55.1,55.11,54.99,55.0,70426.0,46.6738,46.6822,46.5806,46.5891,70426.0
2017-11-02 12:55:00,55.01,55.01,54.97,54.99,53265.0,46.5975,46.5975,46.5636,46.5806,53265.0
2017-11-02 13:00:00,54.98,55.02,54.94,54.94,164114.0,46.5721,46.606,46.5382,46.5382,164114.0
2017-11-02 13:05:00,54.95,54.96,54.8,54.84,107307.0,46.5467,46.5552,46.4196,46.4535,107307.0
2017-11-02 13:10:00,54.84,55.01,54.83,55.01,69848.0,46.4535,46.5975,46.4451,46.5975,69848.0
2017-11-02 13:15:00,55.02,55.04,54.96,55.01,77178.0,46.606,46.6229,46.5552,46.5975,77178.0
2017-11-02 13:20:00,55.0,55.12,55.0,55.09,156553.0,46.5891,46.6907,46.5891,46.6653,156553.0
2017-11-02 13:25:00,55.1,55.13,55.03,55.03,58489.0,46.6738,46.6992,46.6145,46.6145,58489.0
2017-11-02 13:30:00,55.04,55.05,54.98,54.98,88254.0,46.6229,46.6314,46.5721,46.5721,88254.0
2017-11-02 13:35:00,54.99,55.01,54.95,55.0,101115.0,46.5806,46.5975,46.5467,46.5891,101115.0
2017-11-02 13:40:00,55.0,55.1,54.99,55.01,98967.0,46.5891,46.6738,46.5806,46.5975,98967.0
2017-11-02 13:45:00,55.01,55.05,54.99,55.04,83772.0,46.5975,46.6314,46.5806,46.6229,83772.0
2017-11-02 13:50:00,55.05,55.1,55.03,55.1,95678.0,46.6314,46.6738,46.6145,46.6738,95678.0
2017-11-02 13:55:00,55.1,55.17,55.06,55.09,153792.0,46.6738,46.7331,46.6399,46.6653,153792.0
2017-11-02 14:00:00,55.08,55.11,55.06,55.08,78200.0,46.6568,46.6822,46.6399,46.6568,78200.0
2017-11-02 14:05:00,55.07,55.08,54.98,55.0,148428.0,46.6484,46.6568,46.5721,46.5891,148428.0
2017-11-02 14:10:00,55.01,55.09,55.0,55.02,102478.0,46.5975,46.6653,46.5891,46.606,102478.0
2017-11-02 14:15:00,55.02,55.03,54.98,55.01,98979.0,46.606,46.6145,46.5721,46.5975,98979.0
2017-11-02 14:20:00,55.01,55.03,54.95,54.98,75865.0,46.5975,46.6145,46.5467,46.5721,75865.0
2017-11-02 14:25:00,54.99,55.01,54.96,54.98,161103.0,46.5806,46.5975,46.5552,46.5721,161103.0
2017-11-02 14:30:00,54.98,55.03,54.97,55.02,76460.0,46.5721,46.6145,46.5636,46.606,76460.0
2017-11-02 14:35:00,55.01,55.02,54.96,55.0,64826.0,46.5975,46.606,46.5552,46.5891,64826.0
2017-11-02 14:40:00,55.0,55.0,54.9,54.91,79596.0,46.5891,46.5891,46.5043,46.5128,79596.0
2017-11-02 14:45:00,54.9,54.94,54.89,54.93,141254.0,46.5043,46.5382,46.4959,46.5298,141254.0
2017-11-02 14:50:00,54.93,54.99,54.91,54.97,87833.0,46.5298,46.5806,46.5128,46.5636,87833.0
2017-11-02 14:55:00,54.97,54.99,54.93,54.93,104719.0,46.5636,46.5806,46.5298,46.5298,104719.0
2017-11-02 15:00:00,54.94,55.0,54.93,54.96,108683.0,46.5382,46.5891,46.5298,46.5552,108683.0
2017-11-02 15:05:00,54.95,54.96,54.93,54.94,87662.0,46.5467,46.5552,46.5298,46.5382,87662.0
2017-11-02 15:10:00,54.93,54.97,54.93,54.96,110882.0,46.5298,46.5636,46.5298,46.5552,110882.0
2017-11-02 15:15:00,54.97,54.99,54.93,54.95,155423.0,46.5636,46.5806,46.5298,46.5467,155423.0
2017-11-02 15:20:00,54.95,55.0,54.94,55.0,106700.0,46.5467,46.5891,46.5382,46.5891,106700.0
2017-11-02 15:25:00,55.0,55.03,54.97,54.97,137034.0,46.5891,46.6145,46.5636,46.5636,137034.0
2017-11-02 15:30:00,54.97,55.01,54.96,54.97,151297.0,46.5636,46.5975,46.5552,46.5636,151297.0
2017-11-02 15:35:00,54.97,54.99,54.88,54.89,216623.0,46.5636,46.5806,46.4874,46.4959,216623.0
2017-11-02 15:40:00,54.88,54.89,54.8,54.8,311299.0,46.4874,46.4959,46.4196,46.4196,311299.0
2017-11-02 15:45:00,54.8,55.0,54.8,54.94,406921.0,46.4196,46.5891,46.4196,46.5382,406921.0
2017-11-02 15:50:00,54.94,55.05,54.93,55.0,386808.0,46.5382,46.6314,46.5298,46.5891,386808.0
2017-11-02 15:55:00,54.99,55.04,54.77,54.84,979681.0,46.5806,46.6229,46.3942,46.4535,979681.0
2017-11-03 09:30:00,54.19,54.72,54.05,54.54,1692254.0,45.9029,46.3519,45.7843,46.1994,1692254.0
2017-11-03 09:35:00,54.55,54.71,54.48,54.7,1084724.0,46.2079,46.3434,46.1486,46.3349,1084724.0
2017-11-03 09:40:00,54.7,55.29,54.69,55.2,1159600.0,46.3349,46.8347,46.3265,46.7585,1159600.0
2017-11-03 09:45:00,55.18,55.4,55.01,55.33,677312.0,46.7415,46.9279,46.5975,46.8686,677312.0
2017-11-03 09:50:00,55.34,56.07,55.33,56.05,1076057.0,46.8771,47.4954,46.8686,47.4785,1076057.0
2017-11-03 09:55:00,56.05,56.88,55.93,56.84,1404386.0,47.4785,48.1816,47.3768,48.1477,1404386.0
2017-11-03 10:00:00,56.84,56.9,56.43,56.57,798837.0,48.1477,48.1985,47.8004,47.919,798837.0
2017-11-03 10:05:00,56.57,56.6,56.18,56.44,1183309.0,47.919,47.9444,47.5886,47.8088,1183309.0
2017-11-03 10:10:00,56.43,56.45,56.17,56.36,445676.0,47.8004,47.8173,47.5801,47.7411,445676.0
2017-11-03 10:15:00,56.36,56.36,55.84,55.92,747423.0,47.7411,47.7411,47.3006,47.3684,747423.0
2017-11-03 10:20:00,55.91,56.34,55.91,56.28,481560.0,47.3599,47.7241,47.3599,47.6733,481560.0
2017-11-03 10:25:00,56.28,56.44,56.2,56.44,307438.0,47.6733,47.8088,47.6055,47.8088,307438.0
2017-11-03 10:30:00,56.44,56.49,56.26,56.47,367331.0,47.8088,47.8512,47.6564,47.8343,367331.0
2017-11-03 10:35:00,56.47,56.49,56.11,56.24,443868.0,47.8343,47.8512,47.5293,47.6394,443868.0
2017-11-03 10:40:00,56.25,56.4,56.05,56.3,395737.0,47.6479,47.775,47.4785,47.6903,395737.0
2017-11-03 10:45:00,56.29,56.34,56.23,56.3,272446.0,47.6818,47.7241,47.631,47.6903,272446.0
2017-11-03 10:50:00,56.31,56.41,56.19,56.41,184432.0,47.6987,47.7834,47.5971,47.7834,184432.0
2017-11-03 10:55:00,56.41,56.45,56.23,56.27,184653.0,47.7834,47.8173,47.631,47.6648,184653.0
2017-11-03 11:00:00,56.28,56.4,56.21,56.38,140917.0,47.6733,47.775,47.614,47.758,140917.0
2017-11-03 11:05:00,56.39,56.48,56.37,56.47,281430.0,47.7665,47.8427,47.7495,47.8343,281430.0
2017-11-03 11:10:00,56.48,56.66,56.46,56.51,350589.0,47.8427,47.9952,47.8258,47.8681,350589.0
2017-11-03 11:15:00,56.49,56.65,56.45,56.55,241122.0,47.8512,47.9867,47.8173,47.902,241122.0
2017-11-03 11:20:00,56.55,56.55,56.23,56.4,263898.0,47.902,47.902,47.631,47.775,263898.0
2017-11-03 11:25:00,56.4,56.56,56.38,56.52,249386.0,47.775,47.9105,47.758,47.8766,249386.0
2017-11-03 11:30:00,56.53,56.56,56.37,56.38,108174.0,47.8851,47.9105,47.7495,47.758,108174.0
2017-11-03 11:35:00,56.4,56.46,56.35,56.4,191595.0,47.775,47.8258,47.7326,47.775,191595.0
2017-11-03 11:40:00,56.4,56.64,56.37,56.64,132329.0,47.775,47.9783,47.7495,47.9783,132329.0
2017-11-03 11:45:00,56.64,56.65,56.51,56.51,154092.0,47.9783,47.9867,47.8681,47.8681,154092.0
2017-11-03 11:50:00,56.52,56.61,56.52,56.6,90747.0,47.8766,47.9528,47.8766,47.9444,90747.0
2017-11-03 11:55:00,56.6,56.68,56.52,56.56,355144.0,47.9444,48.0121,47.8766,47.9105,355144.0
2017-11-03 12:00:00,56.56,56.87,56.56,56.83,257311.0,47.9105,48.1731,47.9105,48.1392,257311.0
2017-11-03 12:05:00,56.83,56.92,56.76,56.92,264249.0,48.1392,48.2154,48.0799,48.2154,264249.0
2017-11-03 12:10:00,56.91,56.94,56.6,56.82,240612.0,48.207,48.2324,47.9444,48.1307,240612.0
2017-11-03 12:15:00,56.85,56.89,56.66,56.72,179779.0,48.1561,48.19,47.9952,48.046,179779.0
2017-11-03 12:20:00,56.72,56.87,56.71,56.84,128668.0,48.046,48.1731,48.0376,48.1477,128668.0
2017-11-03 12:25:00,56.83,56.84,56.5,56.51,173869.0,48.1392,48.1477,47.8597,47.8681,173869.0
2017-11-03 12:30:00,56.51,56.6,56.45,56.5,149323.0,47.8681,47.9444,47.8173,47.8597,149323.0
2017-11-03 12:35:00,56.51,56.51,56.41,56.48,115018.0,47.8681,47.8681,47.7834,47.8427,115018.0
2017-11-03 12:40:00,56.48,56.55,56.43,56.48,155419.0,47.8427,47.902,47.8004,47.8427,155419.0
2017-11-03 12:45:00,56.47,56.5,56.44,56.46,125582.0,47.8343,47.8597,47.8088,47.8258,125582.0
2017-11-03 12:50:00,56.46,56.58,56.45,56.52,152407.0,47.8258,47.9274,47.8173,47.8766,152407.0
2017-11-03 12:55:00,56.53,56.72,56.52,56.71,110078.0,47.8851,48.046,47.8766,48.0376,110078.0
2017-11-03 13:00:00,56.7,56.73,56.66,56.73,99504.0,48.0291,48.0545,47.9952,48.0545,99504.0
2017-11-03 13:05:00,56.73,56.75,56.7,56.71,316624.0,48.0545,48.0714,48.0291,48.0376,316624.0
2017-11-03 13:10:00,56.69,56.69,56.41,56.48,169762.0,48.0206,48.0206,47.7834,47.8427,169762.0
2017-11-03 13:15:00,56.48,56.55,56.47,56.5,115456.0,47.8427,47.902,47.8343,47.8597,115456.0
2017-11-03 13:20:00,56.5,56.5,56.42,56.46,128457.0,47.8597,47.8597,47.7919,47.8258,128457.0
2017-11-03 13:25:00,56.46,56.53,56.44,56.47,126346.0,47.8258,47.8851,47.8088,47.8343,126346.0
2017-11-03 13:30:00,56.47,56.52,56.44,56.5,89062.0,47.8343,47.8766,47.8088,47.8597,89062.0
2017-11-03 13:35:00,56.5,56.51,56.44,56.49,118957.0,47.8597,47.8681,47.8088,47.8512,118957.0
2017-11-03 13:40:00,56.49,56.52,56.3,56.36,148130.0,47.8512,47.8766,47.6903,47.7411,148130.0
2017-11-03 13:45:00,56.36,56.48,56.31,56.4,100108.0,47.7411,47.8427,47.6987,47.775,100108.0
2017-11-03 13:50:00,56.41,56.45,56.37,56.42,120911.0,47.7834,47.8173,47.7495,47.7919,120911.0
2017-11-03 13:55:00,56.42,56.5,56.41,56.42,119820.0,47.7919,47.8597,47.7834,47.7919,119820.0
2017-11-03 14:00:00,56.42,56.46,56.38,56.4,165946.0,47.7919,47.8258,47.758,47.775,165946.0
2017-11-03 14:05:00,56.4,56.52,56.39,56.48,126644.0,47.775,47.8766,47.7665,47.8427,126644.0
2017-11-03 14:10:00,56.48,56.49,56.4,56.41,86084.0,47.8427,47.8512,47.775,47.7834,86084.0
2017-11-03 14:15:00,56.41,56.43,56.24,56.25,203629.0,47.7834,47.8004,47.6394,47.6479,203629.0
2017-11-03 14:20:00,56.25,56.35,56.23,56.25,183866.0,47.6479,47.7326,47.631,47.6479,183866.0
2017-11-03 14:25:00,56.25,56.34,56.23,56.25,108789.0,47.6479,47.7241,47.631,47.6479,108789.0
2017-11-03 14:30:00,56.26,56.31,56.12,56.15,147029.0,47.6564,47.6987,47.5378,47.5632,147029.0
2017-11-03 14:35:00,56.15,56.16,56.02,56.07,219775.0,47.5632,47.5717,47.4531,47.4954,219775.0
2017-11-03 14:40:00,56.08,56.16,56.03,56.13,156057.0,47.5039,47.5717,47.4615,47.5462,156057.0
2017-11-03 14:45:00,56.13,56.16,56.06,56.06,149821.0,47.5462,47.5717,47.487,47.487,149821.0
2017-11-03 14:50:00,56.07,56.08,55.99,56.02,198333.0,47.4954,47.5039,47.4277,47.4531,198333.0
2017-11-03 14:55:00,56.03,56.09,56.03,56.07,103307.0,47.4615,47.5124,47.4615,47.4954,103307.0
2017-11-03 15:00:00,56.06,56.08,56.02,56.07,101333.0,47.487,47.5039,47.4531,47.4954,101333.0
2017-11-03 15:05:00,56.06,56.25,56.06,56.21,145746.0,47.487,47.6479,47.487,47.614,145746.0
2017-11-03 15:10:00,56.21,56.26,56.16,56.21,183679.0,47.614,47.6564,47.5717,47.614,183679.0
2017-11-03 15:15:00,56.2,56.2,56.1,56.14,165382.0,47.6055,47.6055,47.5208,47.5547,165382.0
2017-11-03 15:20:00,56.14,56.14,56.01,56.01,163195.0,47.5547,47.5547,47.4446,47.4446,163195.0
2017-11-03 15:25:00,56.02,56.11,56.01,56.1,139174.0,47.4531,47.5293,47.4446,47.5208,139174.0
2017-11-03 15:30:00,56.1,56.12,56.07,56.1,194917.0,47.5208,47.5378,47.4954,47.5208,194917.0
2017-11-03 15:35:00,56.1,56.1,56.02,56.02,248045.0,47.5208,47.5208,47.4531,47.4531,248045.0
2017-11-03 15:40:00,56.02,56.04,55.94,56.01,495554.0,47.4531,47.47,47.3853,47.4446,495554.0
2017-11-03 15:45:00,56.02,56.13,56.01,56.05,445302.0,47.4531,47.5462,47.4446,47.4785,445302.0
2017-11-03 15:50:00,56.06,56.13,55.94,56.12,469511.0,47.487,47.5462,47.3853,47.5378,469511.0
2017-11-03 15:55:00,56.12,56.21,55.97,56.03,1315754.0,47.5378,47.614,47.4107,47.4615,1315754.0
2017-11-06 09:30:00,55.99,56.16,55.8,55.94,452818.0,47.4277,47.5717,47.2667,47.3853,452818.0
2017-11-06 09:35:00,55.94,55.96,55.86,55.92,381819.0,47.3853,47.4022,47.3175,47.3684,381819.0
2017-11-06 09:40:00,55.93,56.01,55.89,55.93,302952.0,47.3768,47.4446,47.343,47.3768,302952.0
2017-11-06 09:45:00,55.93,55.96,55.74,55.76,244006.0,47.3768,47.4022,47.2159,47.2328,244006.0
2017-11-06 09:50:00,55.75,55.91,55.74,55.78,246960.0,47.2244,47.3599,47.2159,47.2498,246960.0
2017-11-06 09:55:00,55.78,55.87,55.75,55.85,148199.0,47.2498,47.326,47.2244,47.3091,148199.0
2017-11-06 10:00:00,55.85,55.91,55.8,55.81,100389.0,47.3091,47.3599,47.2667,47.2752,100389.0
2017-11-06 10:05:00,55.81,55.91,55.8,55.8,80917.0,47.2752,47.3599,47.2667,47.2667,80917.0
2017-11-06 10:10:00,55.8,55.83,55.77,55.78,91525.0,47.2667,47.2921,47.2413,47.2498,91525.0
2017-11-06 10:15:00,55.77,55.79,55.74,55.78,70761.0,47.2413,47.2582,47.2159,47.2498,70761.0
2017-11-06 10:20:00,55.78,55.8,55.64,55.65,164133.0,47.2498,47.2667,47.1312,47.1397,164133.0
2017-11-06 10:25:00,55.65,55.74,55.65,55.72,105468.0,47.1397,47.2159,47.1397,47.1989,105468.0
2017-11-06 10:30:00,55.73,55.75,55.63,55.73,131288.0,47.2074,47.2244,47.1227,47.2074,131288.0
2017-11-06 10:35:00,55.73,55.73,55.69,55.7,84639.0,47.2074,47.2074,47.1735,47.182,84639.0
2017-11-06 10:40:00,55.7,55.85,55.68,55.84,101335.0,47.182,47.3091,47.1651,47.3006,101335.0
2017-11-06 10:45:00,55.85,55.89,55.8,55.87,66611.0,47.3091,47.343,47.2667,47.326,66611.0
2017-11-06 10:50:00,55.86,55.92,55.81,55.9,51320.0,47.3175,47.3684,47.2752,47.3514,51320.0
2017-11-06 10:55:00,55.9,55.91,55.82,55.86,55632.0,47.3514,47.3599,47.2837,47.3175,55632.0
2017-11-06 11:00:00,55.86,55.94,55.83,55.86,75532.0,47.3175,47.3853,47.2921,47.3175,75532.0
2017-11-06 11:05:00,55.86,55.98,55.85,55.93,103545.0,47.3175,47.4192,47.3091,47.3768,103545.0
2017-11-06 11:10:00,55.94,55.94,55.74,55.79,134202.0,47.3853,47.3853,47.2159,47.2582,134202.0
2017-11-06 11:15:00,55.79,55.9,55.78,55.84,81480.0,47.2582,47.3514,47.2498,47.3006,81480.0
2017-11-06 11:20:00,55.85,55.95,55.84,55.95,96116.0,47.3091,47.3938,47.3006,47.3938,96116.0
2017-11-06 11:25:00,55.95,56.07,55.94,56.02,127016.0,47.3938,47.4954,47.3853,47.4531,127016.0
2017-11-06 11:30:00,56.03,56.1,56.0,56.1,85491.0,47.4615,47.5208,47.4361,47.5208,85491.0
2017-11-06 11:35:00,56.1,56.12,56.04,56.06,100179.0,47.5208,47.5378,47.47,47.487,100179.0
2017-11-06 11:40:00,56.07,56.11,56.03,56.08,70955.0,47.4954,47.5293,47.4615,47.5039,70955.0
2017-11-06 11:45:00,56.09,56.13,56.05,56.11,102901.0,47.5124,47.5462,47.4785,47.5293,102901.0
2017-11-06 11:50:00,56.11,56.14,56.06,56.14,36858.0,47.5293,47.5547,47.487,47.5547,36858.0
2017-11-06 11:55:00,56.14,56.14,56.07,56.11,122267.0,47.5547,47.5547,47.4954,47.5293,122267.0
2017-11-06 12:00:00,56.11,56.12,56.09,56.1,68805.0,47.5293,47.5378,47.5124,47.5208,68805.0
2017-11-06 12:05:00,56.1,56.11,56.05,56.07,65042.0,47.5208,47.5293,47.4785,47.4954,65042.0
2017-11-06 12:10:00,56.07,56.16,56.07,56.15,83579.0,47.4954,47.5717,47.4954,47.5632,83579.0
2017-11-06 12:15:00,56.15,56.25,56.15,56.21,74489.0,47.5632,47.6479,47.5632,47.614,74489.0
2017-11-06 12:20:00,56.21,56.3,56.21,56.28,86049.0,47.614,47.6903,47.614,47.6733,86049.0
2017-11-06 12:25:00,56.29,56.29,56.22,56.27,116075.0,47.6818,47.6818,47.6225,47.6648,116075.0
2017-11-06 12:30:00,56.26,56.28,56.24,56.27,58102.0,47.6564,47.6733,47.6394,47.6648,58102.0
2017-11-06 12:35:00,56.28,56.36,56.27,56.36,43680.0,47.6733,47.7411,47.6648,47.7411,43680.0
2017-11-06 12:40:00,56.35,56.37,56.33,56.37,36428.0,47.7326,47.7495,47.7157,47.7495,36428.0
2017-11-06 12:45:00,56.37,56.38,56.36,56.37,39342.0,47.7495,47.758,47.7411,47.7495,39342.0
2017-11-06 12:50:00,56.38,56.47,56.37,56.47,67871.0,47.758,47.8343,47.7495,47.8343,67871.0
2017-11-06 12:55:00,56.47,56.6,56.46,56.6,175315.0,47.8343,47.9444,47.8258,47.9444,175315.0
2017-11-06 13:00:00,56.6,56.6,56.47,56.54,82947.0,47.9444,47.9444,47.8343,47.8936,82947.0
2017-11-06 13:05:00,56.53,56.54,56.39,56.41,75341.0,47.8851,47.8936,47.7665,47.7834,75341.0
2017-11-06 13:10:00,56.42,56.42,56.34,56.36,60400.0,47.7919,47.7919,47.7241,47.7411,60400.0
2017-11-06 13:15:00,56.35,56.36,56.24,56.25,55657.0,47.7326,47.7411,47.6394,47.6479,55657.0
2017-11-06 13:20:00,56.26,56.34,56.25,56.34,52411.0,47.6564,47.7241,47.6479,47.7241,52411.0
2017-11-06 13:25:00,56.34,56.4,56.32,56.36,94820.0,47.7241,47.775,47.7072,47.7411,94820.0
2017-11-06 13:30:00,56.37,56.42,56.35,56.41,43496.0,47.7495,47.7919,47.7326,47.7834,43496.0
2017-11-06 13:35:00,56.41,56.43,56.4,56.4,33860.0,47.7834,47.8004,47.775,47.775,33860.0
2017-11-06 13:40:00,56.41,56.42,56.35,56.36,51417.0,47.7834,47.7919,47.7326,47.7411,51417.0
2017-11-06 13:45:00,56.36,56.36,56.31,56.32,62663.0,47.7411,47.7411,47.6987,47.7072,62663.0
2017-11-06 13:50:00,56.31,56.32,56.26,56.28,45953.0,47.6987,47.7072,47.6564,47.6733,45953.0
2017-11-06 13:55:00,56.28,56.34,56.25,56.25,78931.0,47.6733,47.7241,47.6479,47.6479,78931.0
2017-11-06 14:00:00,56.25,56.33,56.24,56.32,94392.0,47.6479,47.7157,47.6394,47.7072,94392.0
2017-11-06 14:05:00,56.31,56.38,56.3,56.35,102640.0,47.6987,47.758,47.6903,47.7326,102640.0
2017-11-06 14:10:00,56.34,56.41,56.33,56.41,67451.0,47.7241,47.7834,47.7157,47.7834,67451.0
2017-11-06 14:15:00,56.4,56.43,56.37,56.42,78269.0,47.775,47.8004,47.7495,47.7919,78269.0
2017-11-06 14:20:00,56.43,56.47,56.4,56.47,81135.0,47.8004,47.8343,47.775,47.8343,81135.0
2017-11-06 14:25:00,56.47,56.47,56.4,56.41,53191.0,47.8343,47.8343,47.775,47.7834,53191.0
2017-11-06 14:30:00,56.41,56.42,56.35,56.36,66027.0,47.7834,47.7919,47.7326,47.7411,66027.0
2017-11-06 14:35:00,56.36,56.41,56.36,56.4,122622.0,47.7411,47.7834,47.7411,47.775,122622.0
2017-11-06 14:40:00,56.39,56.39,56.34,56.38,61900.0,47.7665,47.7665,47.7241,47.758,61900.0
2017-11-06 14:45:00,56.38,56.43,56.35,56.41,84328.0,47.758,47.8004,47.7326,47.7834,84328.0
2017-11-06 14:50:00,56.41,56.46,56.39,56.4,99928.0,47.7834,47.8258,47.7665,47.775,99928.0
2017-11-06 14:55:00,56.4,56.45,56.39,56.41,146141.0,47.775,47.8173,47.7665,47.7834,146141.0
2017-11-06 15:00:00,56.41,56.47,56.4,56.47,80503.0,47.7834,47.8343,47.775,47.8343,80503.0
2017-11-06 15:05:00,56.47,56.49,56.38,56.38,117648.0,47.8343,47.8512,47.758,47.758,117648.0
2017-11-06 15:10:00,56.38,56.45,56.37,56.45,88600.0,47.758,47.8173,47.7495,47.8173,88600.0
2017-11-06 15:15:00,56.44,56.47,56.43,56.46,87312.0,47.8088,47.8343,47.8004,47.8258,87312.0
2017-11-06 15:20:00,56.47,56.53,56.46,56.53,164274.0,47.8343,47.8851,47.8258,47.8851,164274.0
2017-11-06 15:25:00,56.53,56.61,56.52,56.58,173865.0,47.8851,47.9528,47.8766,47.9274,173865.0
2017-11-06 15:30:00,56.58,56.66,56.55,56.61,179077.0,47.9274,47.9952,47.902,47.9528,179077.0
2017-11-06 15:35:00,56.6,56.69,56.58,56.64,155678.0,47.9444,48.0206,47.9274,47.9783,155678.0
2017-11-06 15:40:00,56.64,56.65,56.57,56.59,168359.0,47.9783,47.9867,47.919,47.9359,168359.0
2017-11-06 15:45:00,56.59,56.6,56.51,56.55,244065.0,47.9359,47.9444,47.8681,47.902,244065.0
2017-11-06 15:50:00,56.54,56.67,56.53,56.66,327062.0,47.8936,48.0037,47.8851,47.9952,327062.0
2017-11-06 15:55:00,56.67,56.69,56.57,56.57,709902.0,48.0037,48.0206,47.919,47.919,709902.0
2017-11-07 09:30:00,56.53,56.64,56.33,56.51,250623.0,47.8851,47.9783,47.7157,47.8681,250623.0
2017-11-07 09:35:00,56.51,56.72,56.51,56.7,120541.0,47.8681,48.046,47.8681,48.0291,120541.0
2017-11-07 09:40:00,56.7,56.8,56.69,56.8,107371.0,48.0291,48.1138,48.0206,48.1138,107371.0
2017-11-07 09:45:00,56.8,56.85,56.8,56.8,89206.0,48.1138,48.1561,48.1138,48.1138,89206.0
2017-11-07 09:50:00,56.81,56.9,56.75,56.89,145074.0,48.1223,48.1985,48.0714,48.19,145074.0
2017-11-07 09:55:00,56.89,56.9,56.86,56.9,83612.0,48.19,48.1985,48.1646,48.1985,83612.0
2017-11-07 10:00:00,56.9,56.92,56.78,56.86,78171.0,48.1985,48.2154,48.0968,48.1646,78171.0
2017-11-07 10:05:00,56.86,56.93,56.84,56.93,92476.0,48.1646,48.2239,48.1477,48.2239,92476.0
2017-11-07 10:10:00,56.93,57.16,56.9,57.07,283007.0,48.2239,48.4187,48.1985,48.3425,283007.0
2017-11-07 10:15:00,57.06,57.08,56.84,56.91,100925.0,48.334,48.351,48.1477,48.207,100925.0
2017-11-07 10:20:00,56.91,57.01,56.88,56.93,105288.0,48.207,48.2917,48.1816,48.2239,105288.0
2017-11-07 10:25:00,56.93,57.0,56.88,57.0,113976.0,48.2239,48.2832,48.1816,48.2832,113976.0
2017-11-07 10:30:00,57.01,57.1,56.95,57.02,147655.0,48.2917,48.3679,48.2409,48.3001,147655.0
2017-11-07 10:35:00,57.02,57.07,56.94,56.99,90334.0,48.3001,48.3425,48.2324,48.2747,90334.0
2017-11-07 10:40:00,56.98,57.03,56.94,56.98,109859.0,48.2663,48.3086,48.2324,48.2663,109859.0
2017-11-07 10:45:00,56.97,57.01,56.89,56.92,127332.0,48.2578,48.2917,48.19,48.2154,127332.0
2017-11-07 10:50:00,56.92,57.0,56.85,56.97,107299.0,48.2154,48.2832,48.1561,48.2578,107299.0
2017-11-07 10:55:00,56.97,57.02,56.95,57.02,57042.0,48.2578,48.3001,48.2409,48.3001,57042.0
2017-11-07 11:00:00,57.02,57.04,57.0,57.01,108607.0,48.3001,48.3171,48.2832,48.2917,108607.0
2017-11-07 11:05:00,57.01,57.02,56.98,56.98,119376.0,48.2917,48.3001,48.2663,48.2663,119376.0
2017-11-07 11:10:00,56.98,57.02,56.98,57.0,94338.0,48.2663,48.3001,48.2663,48.2832,94338.0
2017-11-07 11:15:00,57.0,57.01,56.96,56.96,115043.0,48.2832,48.2917,48.2493,48.2493,115043.0
2017-11-07 11:20:00,56.96,57.0,56.9,56.91,92087.0,48.2493,48.2832,48.1985,48.207,92087.0
2017-11-07 11:25:00,56.91,56.92,56.86,56.91,73740.0,48.207,48.2154,48.1646,48.207,73740.0
2017-11-07 11:30:00,56.92,56.97,56.9,56.93,58840.0,48.2154,48.2578,48.1985,48.2239,58840.0
2017-11-07 11:35:00,56.93,56.95,56.81,56.81,51859.0,48.2239,48.2409,48.1223,48.1223,51859.0
2017-11-07 11:40:00,56.82,56.88,56.8,56.87,63715.0,48.1307,48.1816,48.1138,48.1731,63715.0
2017-11-07 11:45:00,56.87,56.89,56.79,56.79,96702.0,48.1731,48.19,48.1053,48.1053,96702.0
2017-11-07 11:50:00,56.79,56.81,56.73,56.73,176743.0,48.1053,48.1223,48.0545,48.0545,176743.0
2017-11-07 11:55:00,56.74,56.74,56.61,56.61,65781.0,48.063,48.063,47.9528,47.9528,65781.0
2017-11-07 12:00:00,56.61,56.68,56.54,56.66,98600.0,47.9528,48.0121,47.8936,47.9952,98600.0
2017-11-07 12:05:00,56.67,56.77,56.67,56.74,89273.0,48.0037,48.0884,48.0037,48.063,89273.0
2017-11-07 12:10:00,56.75,56.76,56.7,56.74,55310.0,48.0714,48.0799,48.0291,48.063,55310.0
2017-11-07 12:15:00,56.74,56.78,56.7,56.72,61044.0,48.063,48.0968,48.0291,48.046,61044.0
2017-11-07 12:20:00,56.72,56.75,56.7,56.75,80076.0,48.046,48.0714,48.0291,48.0714,80076.0
2017-11-07 12:25:00,56.75,56.77,56.72,56.75,48828.0,48.0714,48.0884,48.046,48.0714,48828.0
2017-11-07 12:30:00,56.75,56.76,56.71,56.72,57314.0,48.0714,48.0799,48.0376,48.046,57314.0
2017-11-07 12:35:00,56.71,56.75,56.71,56.75,58249.0,48.0376,48.0714,48.0376,48.0714,58249.0
2017-11-07 12:40:00,56.75,56.77,56.73,56.76,26708.0,48.0714,48.0884,48.0545,48.0799,26708.0
2017-11-07 12:45:00,56.77,56.81,56.76,56.8,33407.0,48.0884,48.1223,48.0799,48.1138,33407.0
2017-11-07 12:50:00,56.81,56.81,56.8,56.8,28079.0,48.1223,48.1223,48.1138,48.1138,28079.0
2017-11-07 12:55:00,56.8,56.85,56.8,56.85,91973.0,48.1138,48.1561,48.1138,48.1561,91973.0
2017-11-07 13:00:00,56.85,56.87,56.84,56.86,73194.0,48.1561,48.1731,48.1477,48.1646,73194.0
2017-11-07 13:05:00,56.87,56.89,56.85,56.87,72242.0,48.1731,48.19,48.1561,48.1731,72242.0
2017-11-07 13:10:00,56.87,56.95,56.87,56.95,63466.0,48.1731,48.2409,48.1731,48.2409,63466.0
2017-11-07 13:15:00,56.95,56.97,56.94,56.95,83404.0,48.2409,48.2578,48.2324,48.2409,83404.0
2017-11-07 13:20:00,56.95,56.97,56.94,56.97,90970.0,48.2409,48.2578,48.2324,48.2578,90970.0
2017-11-07 13:25:00,56.97,56.99,56.94,56.98,76137.0,48.2578,48.2747,48.2324,48.2663,76137.0
2017-11-07 13:30:00,56.99,57.05,56.99,57.0,79128.0,48.2747,48.3256,48.2747,48.2832,79128.0
2017-11-07 13:35:00,57.0,57.03,56.97,57.0,64268.0,48.2832,48.3086,48.2578,48.2832,64268.0
2017-11-07 13:40:00,57.0,57.01,57.0,57.01,18808.0,48.2832,48.2917,48.2832,48.2917,18808.0
2017-11-07 13:45:00,57.0,57.02,56.98,57.01,53952.0,48.2832,48.3001,48.2663,48.2917,53952.0
2017-11-07 13:50:00,57.02,57.07,56.99,57.06,91217.0,48.3001,48.3425,48.2747,48.334,91217.0
2017-11-07 13:55:00,57.07,57.07,57.01,57.01,93666.0,48.3425,48.3425,48.2917,48.2917,93666.0
2017-11-07 14:00:00,57.02,57.02,56.94,56.99,87302.0,48.3001,48.3001,48.2324,48.2747,87302.0
2017-11-07 14:05:00,57.0,57.01,56.97,57.01,86850.0,48.2832,48.2917,48.2578,48.2917,86850.0
2017-11-07 14:10:00,57.01,57.01,56.95,56.97,94179.0,48.2917,48.2917,48.2409,48.2578,94179.0
2017-11-07 14:15:00,56.97,56.97,56.93,56.96,82165.0,48.2578,48.2578,48.2239,48.2493,82165.0
2017-11-07 14:20:00,56.96,56.96,56.92,56.94,76531.0,48.2493,48.2493,48.2154,48.2324,76531.0
2017-11-07 14:25:00,56.94,56.98,56.92,56.95,132043.0,48.2324,48.2663,48.2154,48.2409,132043.0
2017-11-07 14:30:00,56.94,57.01,56.94,57.0,117125.0,48.2324,48.2917,48.2324,48.2832,117125.0
2017-11-07 14:35:00,57.0,57.02,57.0,57.02,70040.0,48.2832,48.3001,48.2832,48.3001,70040.0
2017-11-07 14:40:00,57.02,57.02,56.98,57.0,87936.0,48.3001,48.3001,48.2663,48.2832,87936.0
2017-11-07 14:45:00,57.0,57.02,56.99,57.01,88309.0,48.2832,48.3001,48.2747,48.2917,88309.0
2017-11-07 14:50:00,57.0,57.04,57.0,57.03,131004.0,48.2832,48.3171,48.2832,48.3086,131004.0
2017-11-07 14:55:00,57.03,57.03,56.94,56.95,76376.0,48.3086,48.3086,48.2324,48.2409,76376.0
2017-11-07 15:00:00,56.95,57.03,56.94,57.03,124160.0,48.2409,48.3086,48.2324,48.3086,124160.0
2017-11-07 15:05:00,57.03,57.04,57.01,57.02,58024.0,48.3086,48.3171,48.2917,48.3001,58024.0
2017-11-07 15:10:00,57.03,57.08,57.02,57.08,84229.0,48.3086,48.351,48.3001,48.351,84229.0
2017-11-07 15:15:00,57.08,57.09,57.06,57.08,82972.0,48.351,48.3594,48.334,48.351,82972.0
2017-11-07 15:20:00,57.08,57.12,57.07,57.12,127618.0,48.351,48.3849,48.3425,48.3849,127618.0
2017-11-07 15:25:00,57.12,57.18,57.11,57.18,117588.0,48.3849,48.4357,48.3764,48.4357,117588.0
2017-11-07 15:30:00,57.18,57.18,57.12,57.16,155998.0,48.4357,48.4357,48.3849,48.4187,155998.0
2017-11-07 15:35:00,57.16,57.18,57.15,57.18,78584.0,48.4187,48.4357,48.4103,48.4357,78584.0
2017-11-07 15:40:00,57.18,57.19,57.14,57.17,174493.0,48.4357,48.4441,48.4018,48.4272,174493.0
2017-11-07 15:45:00,57.17,57.26,57.16,57.22,287403.0,48.4272,48.5034,48.4187,48.4696,287403.0
2017-11-07 15:50:00,57.22,57.29,57.22,57.22,427650.0,48.4696,48.5289,48.4696,48.4696,427650.0
2017-11-07 15:55:00,57.22,57.24,57.15,57.22,615499.0,48.4696,48.4865,48.4103,48.4696,615499.0
2017-11-08 09:30:00,57.03,57.35,57.01,57.3,296155.0,48.3086,48.5797,48.2917,48.5373,296155.0
2017-11-08 09:35:00,57.32,57.48,57.32,57.41,101594.0,48.5543,48.6898,48.5543,48.6305,101594.0
2017-11-08 09:40:00,57.39,57.41,57.29,57.38,112842.0,48.6136,48.6305,48.5289,48.6051,112842.0
2017-11-08 09:45:00,57.39,57.56,57.38,57.52,169958.0,48.6136,48.7576,48.6051,48.7237,169958.0
2017-11-08 09:50:00,57.51,57.52,57.36,57.48,127753.0,48.7152,48.7237,48.5882,48.6898,127753.0
2017-11-08 09:55:00,57.48,57.6,57.44,57.58,109258.0,48.6898,48.7914,48.6559,48.7745,109258.0
2017-11-08 10:00:00,57.58,57.59,57.37,57.42,146032.0,48.7745,48.783,48.5966,48.639,146032.0
2017-11-08 10:05:00,57.41,57.54,57.41,57.51,219145.0,48.6305,48.7406,48.6305,48.7152,219145.0
2017-11-08 10:10:00,57.51,57.55,57.41,57.47,221839.0,48.7152,48.7491,48.6305,48.6813,221839.0
2017-11-08 10:15:00,57.47,57.47,57.34,57.38,188151.0,48.6813,48.6813,48.5712,48.6051,188151.0
2017-11-08 10:20:00,57.37,57.42,57.24,57.36,164074.0,48.5966,48.639,48.4865,48.5882,164074.0
2017-11-08 10:25:00,57.37,57.4,57.31,57.31,77201.0,48.5966,48.622,48.5458,48.5458,77201.0
2017-11-08 10:30:00,57.31,57.36,57.26,57.26,89341.0,48.5458,48.5882,48.5034,48.5034,89341.0
2017-11-08 10:35:00,57.27,57.45,57.26,57.41,99791.0,48.5119,48.6644,48.5034,48.6305,99791.0
2017-11-08 10:40:00,57.41,57.41,57.32,57.35,116458.0,48.6305,48.6305,48.5543,48.5797,116458.0
2017-11-08 10:45:00,57.35,57.45,57.34,57.41,132188.0,48.5797,48.6644,48.5712,48.6305,132188.0
2017-11-08 10:50:00,57.4,57.45,57.38,57.41,128357.0,48.622,48.6644,48.6051,48.6305,128357.0
2017-11-08 10:55:00,57.41,57.41,57.36,57.39,56155.0,48.6305,48.6305,48.5882,48.6136,56155.0
2017-11-08 11:00:00,57.39,57.4,57.34,57.35,71501.0,48.6136,48.622,48.5712,48.5797,71501.0
2017-11-08 11:05:00,57.35,57.39,57.34,57.39,82343.0,48.5797,48.6136,48.5712,48.6136,82343.0
2017-11-08 11:10:00,57.39,57.39,57.32,57.35,98308.0,48.6136,48.6136,48.5543,48.5797,98308.0
2017-11-08 11:15:00,57.35,57.46,57.35,57.46,99830.0,48.5797,48.6729,48.5797,48.6729,99830.0
2017-11-08 11:20:00,57.45,57.5,57.41,57.5,119053.0,48.6644,48.7067,48.6305,48.7067,119053.0
2017-11-08 11:25:00,57.49,57.57,57.47,57.55,106105.0,48.6983,48.766,48.6813,48.7491,106105.0
2017-11-08 11:30:00,57.55,57.6,57.48,57.51,102106.0,48.7491,48.7914,48.6898,48.7152,102106.0
2017-11-08 11:35:00,57.51,57.55,57.43,57.44,100705.0,48.7152,48.7491,48.6474,48.6559,100705.0
2017-11-08 11:40:00,57.45,57.49,57.44,57.48,67735.0,48.6644,48.6983,48.6559,48.6898,67735.0
2017-11-08 11:45:00,57.47,57.56,57.47,57.55,99208.0,48.6813,48.7576,48.6813,48.7491,99208.0
2017-11-08 11:50:00,57.54,57.56,57.53,57.55,58153.0,48.7406,48.7576,48.7322,48.7491,58153.0
2017-11-08 11:55:00,57.54,57.58,57.54,57.57,95807.0,48.7406,48.7745,48.7406,48.766,95807.0
2017-11-08 12:00:00,57.58,57.64,57.57,57.64,102939.0,48.7745,48.8253,48.766,48.8253,102939.0
2017-11-08 12:05:00,57.63,57.64,57.59,57.59,76730.0,48.8169,48.8253,48.783,48.783,76730.0
2017-11-08 12:10:00,57.59,57.6,57.57,57.58,30505.0,48.783,48.7914,48.766,48.7745,30505.0
2017-11-08 12:15:00,57.59,57.59,57.52,57.54,65796.0,48.783,48.783,48.7237,48.7406,65796.0
2017-11-08 12:20:00,57.55,57.6,57.52,57.6,429381.0,48.7491,48.7914,48.7237,48.7914,429381.0
2017-11-08 12:25:00,57.59,57.62,57.59,57.61,43391.0,48.783,48.8084,48.783,48.7999,43391.0
2017-11-08 12:30:00,57.61,57.67,57.6,57.67,89718.0,48.7999,48.8507,48.7914,48.8507,89718.0
2017-11-08 12:35:00,57.66,57.67,57.64,57.65,39247.0,48.8423,48.8507,48.8253,48.8338,39247.0
2017-11-08 12:40:00,57.63,57.64,57.6,57.61,46972.0,48.8169,48.8253,48.7914,48.7999,46972.0
2017-11-08 12:45:00,57.6,57.61,57.59,57.6,57585.0,48.7914,48.7999,48.783,48.7914,57585.0
2017-11-08 12:50:00,57.6,57.63,57.6,57.63,39654.0,48.7914,48.8169,48.7914,48.8169,39654.0
2017-11-08 12:55:00,57.63,57.66,57.62,57.65,79937.0,48.8169,48.8423,48.8084,48.8338,79937.0
2017-11-08 13:00:00,57.65,57.76,57.64,57.73,101269.0,48.8338,48.927,48.8253,48.9016,101269.0
2017-11-08 13:05:00,57.74,57.77,57.72,57.76,64887.0,48.91,48.9355,48.8931,48.927,64887.0
2017-11-08 13:10:00,57.77,57.78,57.76,57.78,51337.0,48.9355,48.9439,48.927,48.9439,51337.0
2017-11-08 13:15:00,57.77,57.78,57.73,57.73,54714.0,48.9355,48.9439,48.9016,48.9016,54714.0
2017-11-08 13:20:00,57.73,57.82,57.73,57.82,56233.0,48.9016,48.9778,48.9016,48.9778,56233.0
2017-11-08 13:25:00,57.82,57.82,57.77,57.78,80214.0,48.9778,48.9778,48.9355,48.9439,80214.0
2017-11-08 13:30:00,57.78,57.8,57.77,57.8,50310.0,48.9439,48.9609,48.9355,48.9609,50310.0
2017-11-08 13:35:00,57.8,57.83,57.79,57.82,63254.0,48.9609,48.9863,48.9524,48.9778,63254.0
2017-11-08 13:40:00,57.83,57.85,57.82,57.85,44490.0,48.9863,49.0032,48.9778,49.0032,44490.0
2017-11-08 13:45:00,57.85,57.92,57.79,57.79,128916.0,49.0032,49.0625,48.9524,48.9524,128916.0
2017-11-08 13:50:00,57.8,57.8,57.75,57.79,56938.0,48.9609,48.9609,48.9185,48.9524,56938.0
2017-11-08 13:55:00,57.78,57.79,57.76,57.79,84526.0,48.9439,48.9524,48.927,48.9524,84526.0
2017-11-08 14:00:00,57.79,57.81,57.78,57.8,70178.0,48.9524,48.9693,48.9439,48.9609,70178.0
2017-11-08 14:05:00,57.81,57.81,57.77,57.78,37451.0,48.9693,48.9693,48.9355,48.9439,37451.0
2017-11-08 14:10:00,57.78,57.78,57.75,57.76,44009.0,48.9439,48.9439,48.9185,48.927,44009.0
2017-11-08 14:15:00,57.76,57.78,57.75,57.78,73330.0,48.927,48.9439,48.9185,48.9439,73330.0
2017-11-08 14:20:00,57.78,57.81,57.77,57.8,95537.0,48.9439,48.9693,48.9355,48.9609,95537.0
2017-11-08 14:25:00,57.8,57.83,57.79,57.83,70646.0,48.9609,48.9863,48.9524,48.9863,70646.0
2017-11-08 14:30:00,57.82,57.83,57.8,57.83,57451.0,48.9778,48.9863,48.9609,48.9863,57451.0
2017-11-08 14:35:00,57.82,57.85,57.82,57.84,64637.0,48.9778,49.0032,48.9778,48.9947,64637.0
2017-11-08 14:40:00,57.84,57.86,57.82,57.86,47065.0,48.9947,49.0117,48.9778,49.0117,47065.0
2017-11-08 14:45:00,57.86,57.88,57.85,57.85,93705.0,49.0117,49.0286,49.0032,49.0032,93705.0
2017-11-08 14:50:00,57.86,57.87,57.8,57.81,79328.0,49.0117,49.0202,48.9609,48.9693,79328.0
2017-11-08 14:55:00,57.8,57.83,57.79,57.81,51264.0,48.9609,48.9863,48.9524,48.9693,51264.0
2017-11-08 15:00:00,57.81,57.81,57.72,57.73,363438.0,48.9693,48.9693,48.8931,48.9016,363438.0
2017-11-08 15:05:00,57.73,57.76,57.68,57.76,98336.0,48.9016,48.927,48.8592,48.927,98336.0
2017-11-08 15:10:00,57.75,57.78,57.75,57.76,138456.0,48.9185,48.9439,48.9185,48.927,138456.0
2017-11-08 15:15:00,57.76,57.81,57.76,57.8,123501.0,48.927,48.9693,48.927,48.9609,123501.0
2017-11-08 15:20:00,57.8,57.81,57.75,57.8,177926.0,48.9609,48.9693,48.9185,48.9609,177926.0
2017-11-08 15:25:00,57.8,57.82,57.75,57.8,150851.0,48.9609,48.9778,48.9185,48.9609,150851.0
2017-11-08 15:30:00,57.8,57.89,57.8,57.89,183070.0,48.9609,49.0371,48.9609,49.0371,183070.0
2017-11-08 15:35:00,57.88,57.89,57.76,57.8,463421.0,49.0286,49.0371,48.927,48.9609,463421.0
2017-11-08 15:40:00,57.8,57.82,57.77,57.82,120727.0,48.9609,48.9778,48.9355,48.9778,120727.0
2017-11-08 15:45:00,57.82,57.85,57.77,57.85,321383.0,48.9778,49.0032,48.9355,49.0032,321383.0
2017-11-08 15:50:00,57.85,57.86,57.68,57.83,621783.0,49.0032,49.0117,48.8592,48.9863,621783.0
2017-11-08 15:55:00,57.84,58.01,57.8,58.0,1461124.0,48.9947,49.1387,48.9609,49.1303,1461124.0
2017-11-09 09:30:00,57.2,57.57,57.05,57.45,516493.0,48.4526,48.766,48.3256,48.6644,516493.0
2017-11-09 09:35:00,57.46,57.66,57.4,57.52,243062.0,48.6729,48.8423,48.622,48.7237,243062.0
2017-11-09 09:40:00,57.51,57.52,57.36,57.4,124510.0,48.7152,48.7237,48.5882,48.622,124510.0
2017-11-09 09:45:00,57.39,57.4,57.23,57.25,135166.0,48.6136,48.622,48.478,48.495,135166.0
2017-11-09 09:50:00,57.24,57.39,57.18,57.38,156005.0,48.4865,48.6136,48.4357,48.6051,156005.0
2017-11-09 09:55:00,57.39,57.46,57.36,57.37,207537.0,48.6136,48.6729,48.5882,48.5966,207537.0
2017-11-09 10:00:00,57.37,57.47,57.33,57.38,105170.0,48.5966,48.6813,48.5627,48.6051,105170.0
2017-11-09 10:05:00,57.38,57.54,57.37,57.54,100053.0,48.6051,48.7406,48.5966,48.7406,100053.0
2017-11-09 10:10:00,57.54,57.57,57.49,57.5,126633.0,48.7406,48.766,48.6983,48.7067,126633.0
2017-11-09 10:15:00,57.49,57.54,57.37,57.39,171394.0,48.6983,48.7406,48.5966,48.6136,171394.0
2017-11-09 10:20:00,57.38,57.43,57.3,57.3,117302.0,48.6051,48.6474,48.5373,48.5373,117302.0
2017-11-09 10:25:00,57.31,57.31,57.15,57.15,216590.0,48.5458,48.5458,48.4103,48.4103,216590.0
2017-11-09 10:30:00,57.15,57.2,57.13,57.18,352042.0,48.4103,48.4526,48.3933,48.4357,352042.0
2017-11-09 10:35:00,57.18,57.18,57.14,57.16,129937.0,48.4357,48.4357,48.4018,48.4187,129937.0
2017-11-09 10:40:00,57.16,57.18,57.09,57.13,219501.0,48.4187,48.4357,48.3594,48.3933,219501.0
2017-11-09 10:45:00,57.12,57.16,57.12,57.14,106982.0,48.3849,48.4187,48.3849,48.4018,106982.0
2017-11-09 10:50:00,57.16,57.2,57.15,57.17,106929.0,48.4187,48.4526,48.4103,48.4272,106929.0
2017-11-09 10:55:00,57.17,57.22,57.15,57.2,91781.0,48.4272,48.4696,48.4103,48.4526,91781.0
2017-11-09 11:00:00,57.2,57.23,57.15,57.21,277420.0,48.4526,48.478,48.4103,48.4611,277420.0
2017-11-09 11:05:00,57.21,57.25,57.2,57.23,75413.0,48.4611,48.495,48.4526,48.478,75413.0
2017-11-09 11:10:00,57.22,57.23,57.15,57.2,129311.0,48.4696,48.478,48.4103,48.4526,129311.0
2017-11-09 11:15:00,57.2,57.21,57.18,57.2,85483.0,48.4526,48.4611,48.4357,48.4526,85483.0
2017-11-09 11:20:00,57.19,57.2,57.11,57.11,428212.0,48.4441,48.4526,48.3764,48.3764,428212.0
2017-11-09 11:25:00,57.11,57.11,56.78,56.91,410977.0,48.3764,48.3764,48.0968,48.207,410977.0
2017-11-09 11:30:00,56.91,57.12,56.91,57.03,256581.0,48.207,48.3849,48.207,48.3086,256581.0
2017-11-09 11:35:00,57.03,57.04,56.93,56.97,277414.0,48.3086,48.3171,48.2239,48.2578,277414.0
2017-11-09 11:40:00,56.97,57.03,56.94,56.97,104901.0,48.2578,48.3086,48.2324,48.2578,104901.0
2017-11-09 11:45:00,56.96,57.03,56.94,57.03,119991.0,48.2493,48.3086,48.2324,48.3086,119991.0
2017-11-09 11:50:00,57.03,57.04,56.87,57.01,198357.0,48.3086,48.3171,48.1731,48.2917,198357.0
2017-11-09 11:55:00,57.01,57.05,56.95,57.03,126009.0,48.2917,48.3256,48.2409,48.3086,126009.0
2017-11-09 12:00:00,57.03,57.04,56.92,56.95,119663.0,48.3086,48.3171,48.2154,48.2409,119663.0
2017-11-09 12:05:00,56.95,57.0,56.94,56.94,118569.0,48.2409,48.2832,48.2324,48.2324,118569.0
2017-11-09 12:10:00,56.94,57.01,56.87,56.89,136292.0,48.2324,48.2917,48.1731,48.19,136292.0
2017-11-09 12:15:00,56.88,57.01,56.88,57.0,93233.0,48.1816,48.2917,48.1816,48.2832,93233.0
2017-11-09 12:20:00,57.01,57.13,57.01,57.09,153158.0,48.2917,48.3933,48.2917,48.3594,153158.0
2017-11-09 12:25:00,57.1,57.19,57.06,57.1,120605.0,48.3679,48.4441,48.334,48.3679,120605.0
2017-11-09 12:30:00,57.1,57.11,57.02,57.07,86194.0,48.3679,48.3764,48.3001,48.3425,86194.0
2017-11-09 12:35:00,57.07,57.15,57.06,57.09,97807.0,48.3425,48.4103,48.334,48.3594,97807.0
2017-11-09 12:40:00,57.08,57.15,57.06,57.14,86822.0,48.351,48.4103,48.334,48.4018,86822.0
2017-11-09 12:45:00,57.14,57.3,57.12,57.29,152951.0,48.4018,48.5373,48.3849,48.5289,152951.0
2017-11-09 12:50:00,57.28,57.28,57.17,57.23,81309.0,48.5204,48.5204,48.4272,48.478,81309.0
2017-11-09 12:55:00,57.24,57.25,57.15,57.21,93973.0,48.4865,48.495,48.4103,48.4611,93973.0
2017-11-09 13:00:00,57.22,57.23,57.15,57.15,70631.0,48.4696,48.478,48.4103,48.4103,70631.0
2017-11-09 13:05:00,57.15,57.2,57.13,57.18,135812.0,48.4103,48.4526,48.3933,48.4357,135812.0
2017-11-09 13:10:00,57.2,57.29,57.2,57.23,90946.0,48.4526,48.5289,48.4526,48.478,90946.0
2017-11-09 13:15:00,57.23,57.35,57.22,57.33,108943.0,48.478,48.5797,48.4696,48.5627,108943.0
2017-11-09 13:20:00,57.33,57.38,57.29,57.3,91101.0,48.5627,48.6051,48.5289,48.5373,91101.0
2017-11-09 13:25:00,57.3,57.34,57.25,57.25,143782.0,48.5373,48.5712,48.495,48.495,143782.0
2017-11-09 13:30:00,57.26,57.34,57.2,57.21,150591.0,48.5034,48.5712,48.4526,48.4611,150591.0
2017-11-09 13:35:00,57.21,57.32,57.2,57.29,136039.0,48.4611,48.5543,48.4526,48.5289,136039.0
2017-11-09 13:40:00,57.3,57.35,57.29,57.34,81926.0,48.5373,48.5797,48.5289,48.5712,81926.0
2017-11-09 13:45:00,57.35,57.35,57.27,57.31,104654.0,48.5797,48.5797,48.5119,48.5458,104654.0
2017-11-09 13:50:00,57.31,57.32,57.26,57.26,77333.0,48.5458,48.5543,48.5034,48.5034,77333.0
2017-11-09 13:55:00,57.26,57.27,57.1,57.1,161883.0,48.5034,48.5119,48.3679,48.3679,161883.0
2017-11-09 14:00:00,57.1,57.15,57.05,57.06,81659.0,48.3679,48.4103,48.3256,48.334,81659.0
2017-11-09 14:05:00,57.06,57.08,57.03,57.03,159708.0,48.334,48.351,48.3086,48.3086,159708.0
2017-11-09 14:10:00,57.03,57.05,56.97,57.04,135452.0,48.3086,48.3256,48.2578,48.3171,135452.0
2017-11-09 14:15:00,57.04,57.1,57.03,57.09,73365.0,48.3171,48.3679,48.3086,48.3594,73365.0
2017-11-09 14:20:00,57.1,57.16,57.08,57.15,142460.0,48.3679,48.4187,48.351,48.4103,142460.0
2017-11-09 14:25:00,57.16,57.16,57.07,57.1,67294.0,48.4187,48.4187,48.3425,48.3679,67294.0
2017-11-09 14:30:00,57.1,57.2,57.1,57.16,73503.0,48.3679,48.4526,48.3679,48.4187,73503.0
2017-11-09 14:35:00,57.16,57.17,57.09,57.12,97030.0,48.4187,48.4272,48.3594,48.3849,97030.0
2017-11-09 14:40:00,57.12,57.18,57.12,57.18,45744.0,48.3849,48.4357,48.3849,48.4357,45744.0
2017-11-09 14:45:00,57.18,57.24,57.17,57.24,99013.0,48.4357,48.4865,48.4272,48.4865,99013.0
2017-11-09 14:50:00,57.24,57.3,57.24,57.27,137912.0,48.4865,48.5373,48.4865,48.5119,137912.0
2017-11-09 14:55:00,57.28,57.28,57.2,57.23,76171.0,48.5204,48.5204,48.4526,48.478,76171.0
2017-11-09 15:00:00,57.23,57.27,57.22,57.25,89981.0,48.478,48.5119,48.4696,48.495,89981.0
2017-11-09 15:05:00,57.25,57.32,57.24,57.32,69899.0,48.495,48.5543,48.4865,48.5543,69899.0
2017-11-09 15:10:00,57.32,57.38,57.31,57.36,141242.0,48.5543,48.6051,48.5458,48.5882,141242.0
2017-11-09 15:15:00,57.36,57.36,57.22,57.23,113698.0,48.5882,48.5882,48.4696,48.478,113698.0
2017-11-09 15:20:00,57.23,57.26,57.23,57.25,79915.0,48.478,48.5034,48.478,48.495,79915.0
2017-11-09 15:25:00,57.25,57.26,57.24,57.25,91734.0,48.495,48.5034,48.4865,48.495,91734.0
2017-11-09 15:30:00,57.25,57.26,57.24,57.25,153611.0,48.495,48.5034,48.4865,48.495,153611.0
2017-11-09 15:35:00,57.24,57.26,57.24,57.25,122594.0,48.4865,48.5034,48.4865,48.495,122594.0
2017-11-09 15:40:00,57.26,57.27,57.25,57.26,240795.0,48.5034,48.5119,48.495,48.5034,240795.0
2017-11-09 15:45:00,57.26,57.3,57.26,57.28,232033.0,48.5034,48.5373,48.5034,48.5204,232033.0
2017-11-09 15:50:00,57.29,57.36,57.28,57.34,476478.0,48.5289,48.5882,48.5204,48.5712,476478.0
2017-11-09 15:55:00,57.34,57.37,57.32,57.36,731855.0,48.5712,48.5966,48.5543,48.5882,731855.0
2017-11-10 09:30:00,57.36,57.39,57.1,57.29,263550.0,48.5882,48.6136,48.3679,48.5289,263550.0
2017-11-10 09:35:00,57.29,57.34,57.18,57.25,83490.0,48.5289,48.5712,48.4357,48.495,83490.0
2017-11-10 09:40:00,57.25,57.3,57.05,57.09,153647.0,48.495,48.5373,48.3256,48.3594,153647.0
2017-11-10 09:45:00,57.09,57.2,57.05,57.19,103412.0,48.3594,48.4526,48.3256,48.4441,103412.0
2017-11-10 09:50:00,57.2,57.24,57.12,57.18,146985.0,48.4526,48.4865,48.3849,48.4357,146985.0
2017-11-10 09:55:00,57.19,57.19,57.07,57.1,214958.0,48.4441,48.4441,48.3425,48.3679,214958.0
2017-11-10 10:00:00,57.1,57.12,56.97,57.05,110113.0,48.3679,48.3849,48.2578,48.3256,110113.0
2017-11-10 10:05:00,57.05,57.07,56.98,56.98,78980.0,48.3256,48.3425,48.2663,48.2663,78980.0
2017-11-10 10:10:00,56.99,57.0,56.85,56.9,148995.0,48.2747,48.2832,48.1561,48.1985,148995.0
2017-11-10 10:15:00,56.91,56.93,56.85,56.85,112225.0,48.207,48.2239,48.1561,48.1561,112225.0
2017-11-10 10:20:00,56.85,56.87,56.68,56.71,135212.0,48.1561,48.1731,48.0121,48.0376,135212.0
2017-11-10 10:25:00,56.71,56.72,56.54,56.61,183472.0,48.0376,48.046,47.8936,47.9528,183472.0
2017-11-10 10:30:00,56.61,56.7,56.6,56.66,99274.0,47.9528,48.0291,47.9444,47.9952,99274.0
2017-11-10 10:35:00,56.67,56.75,56.66,56.72,95976.0,48.0037,48.0714,47.9952,48.046,95976.0
2017-11-10 10:40:00,56.72,56.79,56.7,56.75,80148.0,48.046,48.1053,48.0291,48.0714,80148.0
2017-11-10 10:45:00,56.75,56.87,56.74,56.86,51296.0,48.0714,48.1731,48.063,48.1646,51296.0
2017-11-10 10:50:00,56.86,56.86,56.74,56.77,65884.0,48.1646,48.1646,48.063,48.0884,65884.0
2017-11-10 10:55:00,56.77,56.89,56.76,56.88,75745.0,48.0884,48.19,48.0799,48.1816,75745.0
2017-11-10 11:00:00,56.88,56.88,56.77,56.77,43850.0,48.1816,48.1816,48.0884,48.0884,43850.0
2017-11-10 11:05:00,56.78,56.8,56.7,56.74,90304.0,48.0968,48.1138,48.0291,48.063,90304.0
2017-11-10 11:10:00,56.74,56.77,56.72,56.76,58225.0,48.063,48.0884,48.046,48.0799,58225.0
2017-11-10 11:15:00,56.75,56.77,56.72,56.75,59477.0,48.0714,48.0884,48.046,48.0714,59477.0
2017-11-10 11:20:00,56.75,56.75,56.69,56.73,55545.0,48.0714,48.0714,48.0206,48.0545,55545.0
2017-11-10 11:25:00,56.74,56.75,56.72,56.72,61270.0,48.063,48.0714,48.046,48.046,61270.0
2017-11-10 11:30:00,56.73,56.75,56.73,56.75,36767.0,48.0545,48.0714,48.0545,48.0714,36767.0
2017-11-10 11:35:00,56.75,56.79,56.74,56.79,73604.0,48.0714,48.1053,48.063,48.1053,73604.0
2017-11-10 11:40:00,56.79,56.83,56.79,56.83,49044.0,48.1053,48.1392,48.1053,48.1392,49044.0
2017-11-10 11:45:00,56.83,56.86,56.82,56.84,44699.0,48.1392,48.1646,48.1307,48.1477,44699.0
2017-11-10 11:50:00,56.84,56.84,56.77,56.79,64757.0,48.1477,48.1477,48.0884,48.1053,64757.0
2017-11-10 11:55:00,56.79,56.81,56.78,56.8,44169.0,48.1053,48.1223,48.0968,48.1138,44169.0
2017-11-10 12:00:00,56.81,56.9,56.8,56.89,39439.0,48.1223,48.1985,48.1138,48.19,39439.0
2017-11-10 12:05:00,56.89,56.89,56.84,56.85,57408.0,48.19,48.19,48.1477,48.1561,57408.0
2017-11-10 12:10:00,56.86,56.9,56.85,56.9,33365.0,48.1646,48.1985,48.1561,48.1985,33365.0
2017-11-10 12:15:00,56.89,56.9,56.84,56.84,30693.0,48.19,48.1985,48.1477,48.1477,30693.0
2017-11-10 12:20:00,56.84,56.86,56.84,56.86,24859.0,48.1477,48.1646,48.1477,48.1646,24859.0
2017-11-10 12:25:00,56.86,56.86,56.84,56.85,30619.0,48.1646,48.1646,48.1477,48.1561,30619.0
2017-11-10 12:30:00,56.85,56.87,56.84,56.84,34556.0,48.1561,48.1731,48.1477,48.1477,34556.0
2017-11-10 12:35:00,56.85,56.86,56.84,56.85,38645.0,48.1561,48.1646,48.1477,48.1561,38645.0
2017-11-10 12:40:00,56.85,56.85,56.83,56.83,19077.0,48.1561,48.1561,48.1392,48.1392,19077.0
2017-11-10 12:45:00,56.83,56.85,56.82,56.82,31355.0,48.1392,48.1561,48.1307,48.1307,31355.0
2017-11-10 12:50:00,56.82,56.9,56.82,56.89,76095.0,48.1307,48.1985,48.1307,48.19,76095.0
2017-11-10 12:55:00,56.89,56.89,56.85,56.85,39889.0,48.19,48.19,48.1561,48.1561,39889.0
2017-11-10 13:00:00,56.86,56.89,56.84,56.84,50249.0,48.1646,48.19,48.1477,48.1477,50249.0
2017-11-10 13:05:00,56.84,56.85,56.76,56.76,57396.0,48.1477,48.1561,48.0799,48.0799,57396.0
2017-11-10 13:10:00,56.76,56.77,56.69,56.69,45725.0,48.0799,48.0884,48.0206,48.0206,45725.0
2017-11-10 13:15:00,56.69,56.72,56.67,56.72,25314.0,48.0206,48.046,48.0037,48.046,25314.0
2017-11-10 13:20:00,56.71,56.76,56.71,56.76,24269.0,48.0376,48.0799,48.0376,48.0799,24269.0
2017-11-10 13:25:00,56.76,56.8,56.75,56.79,26094.0,48.0799,48.1138,48.0714,48.1053,26094.0
2017-11-10 13:30:00,56.8,56.81,56.79,56.79,63521.0,48.1138,48.1223,48.1053,48.1053,63521.0
2017-11-10 13:35:00,56.8,56.8,56.75,56.76,30436.0,48.1138,48.1138,48.0714,48.0799,30436.0
2017-11-10 13:40:00,56.75,56.77,56.73,56.75,64600.0,48.0714,48.0884,48.0545,48.0714,64600.0
2017-11-10 13:45:00,56.76,56.79,56.75,56.76,46139.0,48.0799,48.1053,48.0714,48.0799,46139.0
2017-11-10 13:50:00,56.77,56.77,56.75,56.76,23698.0,48.0884,48.0884,48.0714,48.0799,23698.0
2017-11-10 13:55:00,56.76,56.77,56.72,56.73,64271.0,48.0799,48.0884,48.046,48.0545,64271.0
2017-11-10 14:00:00,56.73,56.77,56.73,56.76,53563.0,48.0545,48.0884,48.0545,48.0799,53563.0
2017-11-10 14:05:00,56.77,56.81,56.76,56.8,48486.0,48.0884,48.1223,48.0799,48.1138,48486.0
2017-11-10 14:10:00,56.8,56.91,56.8,56.91,98980.0,48.1138,48.207,48.1138,48.207,98980.0
2017-11-10 14:15:00,56.91,56.99,56.9,56.94,89181.0,48.207,48.2747,48.1985,48.2324,89181.0
2017-11-10 14:20:00,56.94,56.98,56.94,56.95,68615.0,48.2324,48.2663,48.2324,48.2409,68615.0
2017-11-10 14:25:00,56.96,56.96,56.9,56.91,68654.0,48.2493,48.2493,48.1985,48.207,68654.0
2017-11-10 14:30:00,56.91,56.92,56.84,56.85,103364.0,48.207,48.2154,48.1477,48.1561,103364.0
2017-11-10 14:35:00,56.85,56.96,56.85,56.95,56045.0,48.1561,48.2493,48.1561,48.2409,56045.0
2017-11-10 14:40:00,56.96,57.03,56.94,56.98,118536.0,48.2493,48.3086,48.2324,48.2663,118536.0
2017-11-10 14:45:00,56.97,56.99,56.91,56.93,87095.0,48.2578,48.2747,48.207,48.2239,87095.0
2017-11-10 14:50:00,56.93,56.97,56.92,56.95,72852.0,48.2239,48.2578,48.2154,48.2409,72852.0
2017-11-10 14:55:00,56.95,56.98,56.95,56.96,38336.0,48.2409,48.2663,48.2409,48.2493,38336.0
2017-11-10 15:00:00,56.97,57.0,56.96,56.98,68751.0,48.2578,48.2832,48.2493,48.2663,68751.0
2017-11-10 15:05:00,56.98,56.99,56.96,56.97,50335.0,48.2663,48.2747,48.2493,48.2578,50335.0
2017-11-10 15:10:00,56.98,56.99,56.93,56.93,71050.0,48.2663,48.2747,48.2239,48.2239,71050.0
2017-11-10 15:15:00,56.94,56.94,56.9,56.93,78893.0,48.2324,48.2324,48.1985,48.2239,78893.0
2017-11-10 15:20:00,56.93,56.95,56.92,56.94,70048.0,48.2239,48.2409,48.2154,48.2324,70048.0
2017-11-10 15:25:00,56.94,56.99,56.94,56.98,83517.0,48.2324,48.2747,48.2324,48.2663,83517.0
2017-11-10 15:30:00,56.99,57.03,56.98,57.02,162652.0,48.2747,48.3086,48.2663,48.3001,162652.0
2017-11-10 15:35:00,57.02,57.06,56.99,57.0,121631.0,48.3001,48.334,48.2747,48.2832,121631.0
2017-11-10 15:40:00,57.0,57.04,56.99,57.03,102330.0,48.2832,48.3171,48.2747,48.3086,102330.0
2017-11-10 15:45:00,57.02,57.05,56.99,56.99,145033.0,48.3001,48.3256,48.2747,48.2747,145033.0
2017-11-10 15:50:00,57.0,57.09,56.99,57.08,292672.0,48.2832,48.3594,48.2747,48.351,292672.0
2017-11-10 15:55:00,57.09,57.09,57.03,57.03,449746.0,48.3594,48.3594,48.3086,48.3086,449746.0
2017-11-13 09:30:00,56.81,57.11,56.8,57.01,223220.0,48.1223,48.3764,48.1138,48.2917,223220.0
2017-11-13 09:35:00,57.02,57.1,56.97,56.98,83336.0,48.3001,48.3679,48.2578,48.2663,83336.0
2017-11-13 09:40:00,56.99,57.03,56.94,56.96,93969.0,48.2747,48.3086,48.2324,48.2493,93969.0
2017-11-13 09:45:00,56.97,57.03,56.93,56.97,140779.0,48.2578,48.3086,48.2239,48.2578,140779.0
2017-11-13 09:50:00,56.98,57.13,56.97,57.1,103177.0,48.2663,48.3933,48.2578,48.3679,103177.0
2017-11-13 09:55:00,57.1,57.1,56.83,56.89,126968.0,48.3679,48.3679,48.1392,48.19,126968.0
2017-11-13 10:00:00,56.9,56.91,56.79,56.83,114536.0,48.1985,48.207,48.1053,48.1392,114536.0
2017-11-13 10:05:00,56.83,56.87,56.82,56.85,72957.0,48.1392,48.1731,48.1307,48.1561,72957.0
2017-11-13 10:10:00,56.85,56.94,56.84,56.94,70128.0,48.1561,48.2324,48.1477,48.2324,70128.0
2017-11-13 10:15:00,56.93,57.0,56.93,56.99,67615.0,48.2239,48.2832,48.2239,48.2747,67615.0
2017-11-13 10:20:00,56.98,57.05,56.98,57.04,57609.0,48.2663,48.3256,48.2663,48.3171,57609.0
2017-11-13 10:25:00,57.05,57.08,57.0,57.04,82713.0,48.3256,48.351,48.2832,48.3171,82713.0
2017-11-13 10:30:00,57.03,57.05,57.0,57.05,54771.0,48.3086,48.3256,48.2832,48.3256,54771.0
2017-11-13 10:35:00,57.04,57.07,57.02,57.07,48893.0,48.3171,48.3425,48.3001,48.3425,48893.0
2017-11-13 10:40:00,57.07,57.08,57.01,57.03,65051.0,48.3425,48.351,48.2917,48.3086,65051.0
2017-11-13 10:45:00,57.03,57.05,57.01,57.05,64287.0,48.3086,48.3256,48.2917,48.3256,64287.0
2017-11-13 10:50:00,57.05,57.07,57.02,57.04,68657.0,48.3256,48.3425,48.3001,48.3171,68657.0
2017-11-13 10:55:00,57.04,57.06,57.03,57.05,52747.0,48.3171,48.334,48.3086,48.3256,52747.0
2017-11-13 11:00:00,57.05,57.06,57.04,57.04,34512.0,48.3256,48.334,48.3171,48.3171,34512.0
2017-11-13 11:05:00,57.04,57.05,57.03,57.04,58268.0,48.3171,48.3256,48.3086,48.3171,58268.0
2017-11-13 11:10:00,57.03,57.09,57.03,57.09,36662.0,48.3086,48.3594,48.3086,48.3594,36662.0
2017-11-13 11:15:00,57.09,57.13,57.08,57.13,63230.0,48.3594,48.3933,48.351,48.3933,63230.0
2017-11-13 11:20:00,57.12,57.14,57.11,57.12,53077.0,48.3849,48.4018,48.3764,48.3849,53077.0
2017-11-13 11:25:00,57.11,57.12,57.09,57.1,34515.0,48.3764,48.3849,48.3594,48.3679,34515.0
2017-11-13 11:30:00,57.1,57.13,57.05,57.05,57572.0,48.3679,48.3933,48.3256,48.3256,57572.0
2017-11-13 11:35:00,57.06,57.06,57.02,57.05,63374.0,48.334,48.334,48.3001,48.3256,63374.0
2017-11-13 11:40:00,57.05,57.07,57.04,57.06,39397.0,48.3256,48.3425,48.3171,48.334,39397.0
2017-11-13 11:45:00,57.07,57.08,57.05,57.08,23221.0,48.3425,48.351,48.3256,48.351,23221.0
2017-11-13 11:50:00,57.08,57.11,57.07,57.09,78246.0,48.351,48.3764,48.3425,48.3594,78246.0
2017-11-13 11:55:00,57.09,57.09,57.07,57.08,24158.0,48.3594,48.3594,48.3425,48.351,24158.0
2017-11-13 12:00:00,57.09,57.11,57.04,57.05,55863.0,48.3594,48.3764,48.3171,48.3256,55863.0
2017-11-13 12:05:00,57.05,57.05,56.99,57.0,32972.0,48.3256,48.3256,48.2747,48.2832,32972.0
2017-11-13 12:10:00,57.0,57.01,56.9,56.91,52724.0,48.2832,48.2917,48.1985,48.207,52724.0
2017-11-13 12:15:00,56.9,56.91,56.84,56.86,63276.0,48.1985,48.207,48.1477,48.1646,63276.0
2017-11-13 12:20:00,56.87,56.9,56.82,56.83,54663.0,48.1731,48.1985,48.1307,48.1392,54663.0
2017-11-13 12:25:00,56.83,56.84,56.75,56.77,65238.0,48.1392,48.1477,48.0714,48.0884,65238.0
2017-11-13 12:30:00,56.77,56.87,56.76,56.87,62192.0,48.0884,48.1731,48.0799,48.1731,62192.0
2017-11-13 12:35:00,56.88,56.92,56.87,56.92,36158.0,48.1816,48.2154,48.1731,48.2154,36158.0
2017-11-13 12:40:00,56.92,56.92,56.86,56.87,67748.0,48.2154,48.2154,48.1646,48.1731,67748.0
2017-11-13 12:45:00,56.88,56.92,56.87,56.92,40120.0,48.1816,48.2154,48.1731,48.2154,40120.0
2017-11-13 12:50:00,56.92,56.96,56.91,56.96,54759.0,48.2154,48.2493,48.207,48.2493,54759.0
2017-11-13 12:55:00,56.95,56.96,56.94,56.96,62752.0,48.2409,48.2493,48.2324,48.2493,62752.0
2017-11-13 13:00:00,56.96,56.96,56.91,56.92,40547.0,48.2493,48.2493,48.207,48.2154,40547.0
2017-11-13 13:05:00,56.92,56.95,56.91,56.93,47603.0,48.2154,48.2409,48.207,48.2239,47603.0
2017-11-13 13:10:00,56.93,57.01,56.93,57.0,57914.0,48.2239,48.2917,48.2239,48.2832,57914.0
2017-11-13 13:15:00,57.01,57.02,57.0,57.02,21937.0,48.2917,48.3001,48.2832,48.3001,21937.0
2017-11-13 13:20:00,57.02,57.04,57.0,57.04,45595.0,48.3001,48.3171,48.2832,48.3171,45595.0
2017-11-13 13:25:00,57.03,57.06,57.02,57.06,33817.0,48.3086,48.334,48.3001,48.334,33817.0
2017-11-13 13:30:00,57.06,57.06,57.05,57.05,22111.0,48.334,48.334,48.3256,48.3256,22111.0
2017-11-13 13:35:00,57.05,57.06,57.01,57.02,95984.0,48.3256,48.334,48.2917,48.3001,95984.0
2017-11-13 13:40:00,57.03,57.04,57.02,57.02,29695.0,48.3086,48.3171,48.3001,48.3001,29695.0
2017-11-13 13:45:00,57.02,57.02,56.97,56.97,54933.0,48.3001,48.3001,48.2578,48.2578,54933.0
2017-11-13 13:50:00,56.97,56.98,56.97,56.98,22937.0,48.2578,48.2663,48.2578,48.2663,22937.0
2017-11-13 13:55:00,56.97,56.99,56.96,56.97,50446.0,48.2578,48.2747,48.2493,48.2578,50446.0
2017-11-13 14:00:00,56.97,56.97,56.92,56.95,41012.0,48.2578,48.2578,48.2154,48.2409,41012.0
2017-11-13 14:05:00,56.95,56.95,56.94,56.94,30049.0,48.2409,48.2409,48.2324,48.2324,30049.0
2017-11-13 14:10:00,56.94,56.99,56.94,56.98,40651.0,48.2324,48.2747,48.2324,48.2663,40651.0
2017-11-13 14:15:00,56.98,56.99,56.98,56.98,10400.0,48.2663,48.2747,48.2663,48.2663,10400.0
2017-11-13 14:20:00,56.98,57.0,56.98,56.98,79636.0,48.2663,48.2832,48.2663,48.2663,79636.0
2017-11-13 14:25:00,56.98,56.99,56.98,56.98,37020.0,48.2663,48.2747,48.2663,48.2663,37020.0
2017-11-13 14:30:00,56.98,56.99,56.9,56.9,70855.0,48.2663,48.2747,48.1985,48.1985,70855.0
2017-11-13 14:35:00,56.91,56.92,56.88,56.88,37870.0,48.207,48.2154,48.1816,48.1816,37870.0
2017-11-13 14:40:00,56.88,56.89,56.8,56.8,68982.0,48.1816,48.19,48.1138,48.1138,68982.0
2017-11-13 14:45:00,56.81,56.84,56.79,56.8,75628.0,48.1223,48.1477,48.1053,48.1138,75628.0
2017-11-13 14:50:00,56.81,56.82,56.76,56.77,79025.0,48.1223,48.1307,48.0799,48.0884,79025.0
2017-11-13 14:55:00,56.77,56.78,56.76,56.77,35182.0,48.0884,48.0968,48.0799,48.0884,35182.0
2017-11-13 15:00:00,56.76,56.78,56.75,56.77,64854.0,48.0799,48.0968,48.0714,48.0884,64854.0
2017-11-13 15:05:00,56.76,56.78,56.75,56.77,67489.0,48.0799,48.0968,48.0714,48.0884,67489.0
2017-11-13 15:10:00,56.77,56.78,56.75,56.76,60667.0,48.0884,48.0968,48.0714,48.0799,60667.0
2017-11-13 15:15:00,56.75,56.77,56.73,56.76,93251.0,48.0714,48.0884,48.0545,48.0799,93251.0
2017-11-13 15:20:00,56.75,56.78,56.75,56.78,125386.0,48.0714,48.0968,48.0714,48.0968,125386.0
2017-11-13 15:25:00,56.78,56.78,56.7,56.7,111563.0,48.0968,48.0968,48.0291,48.0291,111563.0
2017-11-13 15:30:00,56.7,56.71,56.62,56.63,154504.0,48.0291,48.0376,47.9613,47.9698,154504.0
2017-11-13 15:35:00,56.62,56.72,56.62,56.67,133490.0,47.9613,48.046,47.9613,48.0037,133490.0
2017-11-13 15:40:00,56.68,56.72,56.56,56.58,156470.0,48.0121,48.046,47.9105,47.9274,156470.0
2017-11-13 15:45:00,56.58,56.65,56.55,56.62,203421.0,47.9274,47.9867,47.902,47.9613,203421.0
2017-11-13 15:50:00,56.62,56.69,56.56,56.56,338239.0,47.9613,48.0206,47.9105,47.9105,338239.0
2017-11-13 15:55:00,56.57,56.65,56.55,56.63,630841.0,47.919,47.9867,47.902,47.9698,630841.0
2017-11-14 09:30:00,56.47,56.85,56.41,56.53,255834.0,47.8343,48.1561,47.7834,47.8851,255834.0
2017-11-14 09:35:00,56.53,56.67,56.45,56.66,82028.0,47.8851,48.0037,47.8173,47.9952,82028.0
2017-11-14 09:40:00,56.67,56.79,56.58,56.61,59784.0,48.0037,48.1053,47.9274,47.9528,59784.0
2017-11-14 09:45:00,56.61,56.75,56.61,56.65,71374.0,47.9528,48.0714,47.9528,47.9867,71374.0
2017-11-14 09:50:00,56.66,56.73,56.62,56.67,67243.0,47.9952,48.0545,47.9613,48.0037,67243.0
2017-11-14 09:55:00,56.66,56.75,56.66,56.69,55268.0,47.9952,48.0714,47.9952,48.0206,55268.0
2017-11-14 10:00:00,56.7,56.72,56.53,56.54,95815.0,48.0291,48.046,47.8851,47.8936,95815.0
2017-11-14 10:05:00,56.55,56.59,56.49,56.57,101092.0,47.902,47.9359,47.8512,47.919,101092.0
2017-11-14 10:10:00,56.57,56.71,56.57,56.67,86177.0,47.919,48.0376,47.919,48.0037,86177.0
2017-11-14 10:15:00,56.68,56.7,56.65,56.68,74573.0,48.0121,48.0291,47.9867,48.0121,74573.0
2017-11-14 10:20:00,56.69,56.76,56.66,56.76,64954.0,48.0206,48.0799,47.9952,48.0799,64954.0
2017-11-14 10:25:00,56.76,56.83,56.71,56.74,69177.0,48.0799,48.1392,48.0376,48.063,69177.0
2017-11-14 10:30:00,56.73,56.74,56.67,56.69,53596.0,48.0545,48.063,48.0037,48.0206,53596.0
2017-11-14 10:35:00,56.69,56.69,56.54,56.58,115544.0,48.0206,48.0206,47.8936,47.9274,115544.0
2017-11-14 10:40:00,56.58,56.6,56.55,56.57,64099.0,47.9274,47.9444,47.902,47.919,64099.0
2017-11-14 10:45:00,56.57,56.67,56.55,56.66,66359.0,47.919,48.0037,47.902,47.9952,66359.0
2017-11-14 10:50:00,56.66,56.78,56.62,56.72,90989.0,47.9952,48.0968,47.9613,48.046,90989.0
2017-11-14 10:55:00,56.72,56.76,56.68,56.71,56076.0,48.046,48.0799,48.0121,48.0376,56076.0
2017-11-14 11:00:00,56.72,56.76,56.71,56.76,90466.0,48.046,48.0799,48.0376,48.0799,90466.0
2017-11-14 11:05:00,56.76,56.78,56.75,56.76,45035.0,48.0799,48.0968,48.0714,48.0799,45035.0
2017-11-14 11:10:00,56.75,56.85,56.75,56.84,42433.0,48.0714,48.1561,48.0714,48.1477,42433.0
2017-11-14 11:15:00,56.85,56.86,56.79,56.86,43046.0,48.1561,48.1646,48.1053,48.1646,43046.0
2017-11-14 11:20:00,56.85,56.86,56.82,56.85,42180.0,48.1561,48.1646,48.1307,48.1561,42180.0
2017-11-14 11:25:00,56.84,56.86,56.79,56.83,60110.0,48.1477,48.1646,48.1053,48.1392,60110.0
2017-11-14 11:30:00,56.83,56.84,56.78,56.83,33733.0,48.1392,48.1477,48.0968,48.1392,33733.0
2017-11-14 11:35:00,56.83,56.84,56.76,56.8,53633.0,48.1392,48.1477,48.0799,48.1138,53633.0
2017-11-14 11:40:00,56.8,56.86,56.78,56.85,42551.0,48.1138,48.1646,48.0968,48.1561,42551.0
2017-11-14 11:45:00,56.85,56.86,56.78,56.81,54538.0,48.1561,48.1646,48.0968,48.1223,54538.0
2017-11-14 11:50:00,56.81,56.91,56.8,56.88,61168.0,48.1223,48.207,48.1138,48.1816,61168.0
2017-11-14 11:55:00,56.88,56.98,56.87,56.98,51414.0,48.1816,48.2663,48.1731,48.2663,51414.0
2017-11-14 12:00:00,56.97,57.0,56.94,57.0,47202.0,48.2578,48.2832,48.2324,48.2832,47202.0
2017-11-14 12:05:00,57.0,57.0,56.93,56.97,64485.0,48.2832,48.2832,48.2239,48.2578,64485.0
2017-11-14 12:10:00,56.97,56.97,56.92,56.95,59120.0,48.2578,48.2578,48.2154,48.2409,59120.0
2017-11-14 12:15:00,56.95,56.96,56.93,56.94,34658.0,48.2409,48.2493,48.2239,48.2324,34658.0
2017-11-14 12:20:00,56.93,56.97,56.91,56.97,50843.0,48.2239,48.2578,48.207,48.2578,50843.0
2017-11-14 12:25:00,56.97,56.97,56.93,56.93,29978.0,48.2578,48.2578,48.2239,48.2239,29978.0
2017-11-14 12:30:00,56.93,56.96,56.89,56.96,51064.0,48.2239,48.2493,48.19,48.2493,51064.0
2017-11-14 12:35:00,56.96,56.96,56.94,56.96,26051.0,48.2493,48.2493,48.2324,48.2493,26051.0
2017-11-14 12:40:00,56.96,56.98,56.91,56.91,36317.0,48.2493,48.2663,48.207,48.207,36317.0
2017-11-14 12:45:00,56.92,56.97,56.91,56.93,32908.0,48.2154,48.2578,48.207,48.2239,32908.0
2017-11-14 12:50:00,56.93,56.95,56.87,56.93,54510.0,48.2239,48.2409,48.1731,48.2239,54510.0
2017-11-14 12:55:00,56.93,56.93,56.87,56.91,50036.0,48.2239,48.2239,48.1731,48.207,50036.0
2017-11-14 13:00:00,56.9,56.92,56.88,56.88,35600.0,48.1985,48.2154,48.1816,48.1816,35600.0
2017-11-14 13:05:00,56.88,56.9,56.83,56.86,60167.0,48.1816,48.1985,48.1392,48.1646,60167.0
2017-11-14 13:10:00,56.86,56.9,56.85,56.87,63858.0,48.1646,48.1985,48.1561,48.1731,63858.0
2017-11-14 13:15:00,56.86,56.89,56.85,56.86,43567.0,48.1646,48.19,48.1561,48.1646,43567.0
2017-11-14 13:20:00,56.86,56.93,56.86,56.91,41456.0,48.1646,48.2239,48.1646,48.207,41456.0
2017-11-14 13:25:00,56.92,56.95,56.91,56.94,36623.0,48.2154,48.2409,48.207,48.2324,36623.0
2017-11-14 13:30:00,56.93,56.95,56.87,56.89,36530.0,48.2239,48.2409,48.1731,48.19,36530.0
2017-11-14 13:35:00,56.88,56.92,56.88,56.91,84899.0,48.1816,48.2154,48.1816,48.207,84899.0
2017-11-14 13:40:00,56.9,56.99,56.9,56.99,264184.0,48.1985,48.2747,48.1985,48.2747,264184.0
2017-11-14 13:45:00,56.98,57.0,56.94,56.98,71401.0,48.2663,48.2832,48.2324,48.2663,71401.0
2017-11-14 13:50:00,56.98,56.99,56.93,56.94,41916.0,48.2663,48.2747,48.2239,48.2324,41916.0
2017-11-14 13:55:00,56.95,56.97,56.94,56.96,30205.0,48.2409,48.2578,48.2324,48.2493,30205.0
2017-11-14 14:00:00,56.96,56.97,56.94,56.97,37121.0,48.2493,48.2578,48.2324,48.2578,37121.0
2017-11-14 14:05:00,56.97,56.97,56.93,56.95,54250.0,48.2578,48.2578,48.2239,48.2409,54250.0
2017-11-14 14:10:00,56.94,56.94,56.87,56.88,55897.0,48.2324,48.2324,48.1731,48.1816,55897.0
2017-11-14 14:15:00,56.88,56.89,56.85,56.87,49744.0,48.1816,48.19,48.1561,48.1731,49744.0
2017-11-14 14:20:00,56.86,56.89,56.86,56.87,41824.0,48.1646,48.19,48.1646,48.1731,41824.0
2017-11-14 14:25:00,56.87,56.89,56.85,56.87,59895.0,48.1731,48.19,48.1561,48.1731,59895.0
2017-11-14 14:30:00,56.87,56.88,56.85,56.86,50138.0,48.1731,48.1816,48.1561,48.1646,50138.0
2017-11-14 14:35:00,56.86,56.88,56.84,56.88,35092.0,48.1646,48.1816,48.1477,48.1816,35092.0
2017-11-14 14:40:00,56.87,56.9,56.87,56.88,43350.0,48.1731,48.1985,48.1731,48.1816,43350.0
2017-11-14 14:45:00,56.88,56.89,56.86,56.87,46640.0,48.1816,48.19,48.1646,48.1731,46640.0
2017-11-14 14:50:00,56.87,56.9,56.86,56.9,37507.0,48.1731,48.1985,48.1646,48.1985,37507.0
2017-11-14 14:55:00,56.9,56.9,56.88,56.88,50193.0,48.1985,48.1985,48.1816,48.1816,50193.0
2017-11-14 15:00:00,56.89,56.95,56.88,56.94,79956.0,48.19,48.2409,48.1816,48.2324,79956.0
2017-11-14 15:05:00,56.93,56.96,56.93,56.96,45762.0,48.2239,48.2493,48.2239,48.2493,45762.0
2017-11-14 15:10:00,56.96,56.96,56.91,56.92,65316.0,48.2493,48.2493,48.207,48.2154,65316.0
2017-11-14 15:15:00,56.92,56.92,56.9,56.91,53227.0,48.2154,48.2154,48.1985,48.207,53227.0
2017-11-14 15:20:00,56.92,56.93,56.88,56.9,66603.0,48.2154,48.2239,48.1816,48.1985,66603.0
2017-11-14 15:25:00,56.9,56.91,56.89,56.91,73769.0,48.1985,48.207,48.19,48.207,73769.0
2017-11-14 15:30:00,56.91,56.92,56.9,56.9,88597.0,48.207,48.2154,48.1985,48.1985,88597.0
2017-11-14 15:35:00,56.91,56.95,56.9,56.95,107224.0,48.207,48.2409,48.1985,48.2409,107224.0
2017-11-14 15:40:00,56.94,56.97,56.94,56.97,118616.0,48.2324,48.2578,48.2324,48.2578,118616.0
2017-11-14 15:45:00,56.96,57.0,56.96,56.98,147127.0,48.2493,48.2832,48.2493,48.2663,147127.0
2017-11-14 15:50:00,56.98,56.98,56.87,56.9,280284.0,48.2663,48.2663,48.1731,48.1985,280284.0
2017-11-14 15:55:00,56.91,56.95,56.85,56.93,443405.0,48.207,48.2409,48.1561,48.2239,443405.0
2017-11-15 09:30:00,56.8,56.91,56.51,56.72,275899.0,48.3684,48.462,48.1214,48.3002,275899.0
2017-11-15 09:35:00,56.72,56.72,56.53,56.67,79512.0,48.3002,48.3002,48.1384,48.2577,79512.0
2017-11-15 09:40:00,56.67,56.8,56.61,56.67,118438.0,48.2577,48.3684,48.2066,48.2577,118438.0
2017-11-15 09:45:00,56.68,56.8,56.63,56.79,63548.0,48.2662,48.3684,48.2236,48.3598,63548.0
2017-11-15 09:50:00,56.79,56.8,56.68,56.7,74225.0,48.3598,48.3684,48.2662,48.2832,74225.0
2017-11-15 09:55:00,56.7,56.8,56.68,56.76,73928.0,48.2832,48.3684,48.2662,48.3343,73928.0
2017-11-15 10:00:00,56.76,56.78,56.71,56.75,124466.0,48.3343,48.3513,48.2917,48.3258,124466.0
2017-11-15 10:05:00,56.75,56.84,56.74,56.83,126120.0,48.3258,48.4024,48.3173,48.3939,126120.0
2017-11-15 10:10:00,56.83,56.93,56.83,56.84,105440.0,48.3939,48.4791,48.3939,48.4024,105440.0
2017-11-15 10:15:00,56.85,57.02,56.84,56.98,123098.0,48.4109,48.5557,48.4024,48.5216,123098.0
2017-11-15 10:20:00,56.98,56.99,56.92,56.97,69245.0,48.5216,48.5302,48.4705,48.5131,69245.0
2017-11-15 10:25:00,56.98,56.99,56.9,56.93,66019.0,48.5216,48.5302,48.4535,48.4791,66019.0
2017-11-15 10:30:00,56.93,56.94,56.89,56.9,50651.0,48.4791,48.4876,48.445,48.4535,50651.0
2017-11-15 10:35:00,56.9,56.94,56.84,56.85,60749.0,48.4535,48.4876,48.4024,48.4109,60749.0
2017-11-15 10:40:00,56.85,56.88,56.81,56.83,50114.0,48.4109,48.4365,48.3769,48.3939,50114.0
2017-11-15 10:45:00,56.84,56.86,56.77,56.79,64608.0,48.4024,48.4195,48.3428,48.3598,64608.0
2017-11-15 10:50:00,56.79,56.84,56.78,56.82,71490.0,48.3598,48.4024,48.3513,48.3854,71490.0
2017-11-15 10:55:00,56.83,56.91,56.82,56.89,85530.0,48.3939,48.462,48.3854,48.445,85530.0
2017-11-15 11:00:00,56.89,56.91,56.88,56.9,51189.0,48.445,48.462,48.4365,48.4535,51189.0
2017-11-15 11:05:00,56.91,56.95,56.91,56.93,42281.0,48.462,48.4961,48.462,48.4791,42281.0
2017-11-15 11:10:00,56.92,56.96,56.92,56.96,48738.0,48.4705,48.5046,48.4705,48.5046,48738.0
2017-11-15 11:15:00,56.95,57.0,56.95,56.98,71012.0,48.4961,48.5387,48.4961,48.5216,71012.0
2017-11-15 11:20:00,56.98,57.04,56.98,57.02,94302.0,48.5216,48.5727,48.5216,48.5557,94302.0
2017-11-15 11:25:00,57.03,57.04,57.01,57.03,79154.0,48.5642,48.5727,48.5472,48.5642,79154.0
2017-11-15 11:30:00,57.04,57.04,57.01,57.01,57397.0,48.5727,48.5727,48.5472,48.5472,57397.0
2017-11-15 11:35:00,57.01,57.03,56.87,56.87,73532.0,48.5472,48.5642,48.428,48.428,73532.0
2017-11-15 11:40:00,56.88,56.94,56.85,56.94,40078.0,48.4365,48.4876,48.4109,48.4876,40078.0
2017-11-15 11:45:00,56.94,56.97,56.91,56.96,47426.0,48.4876,48.5131,48.462,48.5046,47426.0
2017-11-15 11:50:00,56.95,56.96,56.9,56.95,55312.0,48.4961,48.5046,48.4535,48.4961,55312.0
2017-11-15 11:55:00,56.95,57.04,56.93,57.01,50990.0,48.4961,48.5727,48.4791,48.5472,50990.0
2017-11-15 12:00:00,57.02,57.03,56.98,57.0,40539.0,48.5557,48.5642,48.5216,48.5387,40539.0
2017-11-15 12:05:00,56.99,57.03,56.99,57.0,58284.0,48.5302,48.5642,48.5302,48.5387,58284.0
2017-11-15 12:10:00,57.01,57.03,56.99,57.02,38691.0,48.5472,48.5642,48.5302,48.5557,38691.0
2017-11-15 12:15:00,57.03,57.04,57.02,57.03,38041.0,48.5642,48.5727,48.5557,48.5642,38041.0
2017-11-15 12:20:00,57.04,57.04,57.02,57.04,60291.0,48.5727,48.5727,48.5557,48.5727,60291.0
2017-11-15 12:25:00,57.04,57.04,57.03,57.03,41456.0,48.5727,48.5727,48.5642,48.5642,41456.0
2017-11-15 12:30:00,57.03,57.06,57.03,57.05,79619.0,48.5642,48.5898,48.5642,48.5812,79619.0
2017-11-15 12:35:00,57.04,57.05,57.02,57.03,51541.0,48.5727,48.5812,48.5557,48.5642,51541.0
2017-11-15 12:40:00,57.03,57.05,57.03,57.05,46229.0,48.5642,48.5812,48.5642,48.5812,46229.0
2017-11-15 12:45:00,57.05,57.05,57.04,57.05,83242.0,48.5812,48.5812,48.5727,48.5812,83242.0
2017-11-15 12:50:00,57.04,57.05,57.0,57.03,93416.0,48.5727,48.5812,48.5387,48.5642,93416.0
2017-11-15 12:55:00,57.03,57.04,57.02,57.03,25205.0,48.5642,48.5727,48.5557,48.5642,25205.0
2017-11-15 13:00:00,57.03,57.03,56.99,57.0,44503.0,48.5642,48.5642,48.5302,48.5387,44503.0
2017-11-15 13:05:00,57.0,57.01,57.0,57.0,44283.0,48.5387,48.5472,48.5387,48.5387,44283.0
2017-11-15 13:10:00,57.01,57.02,56.95,56.96,63193.0,48.5472,48.5557,48.4961,48.5046,63193.0
2017-11-15 13:15:00,56.97,56.97,56.94,56.96,44315.0,48.5131,48.5131,48.4876,48.5046,44315.0
2017-11-15 13:20:00,56.97,57.01,56.97,57.01,63941.0,48.5131,48.5472,48.5131,48.5472,63941.0
2017-11-15 13:25:00,57.0,57.03,57.0,57.03,69843.0,48.5387,48.5642,48.5387,48.5642,69843.0
2017-11-15 13:30:00,57.03,57.03,57.02,57.03,28465.0,48.5642,48.5642,48.5557,48.5642,28465.0
2017-11-15 13:35:00,57.03,57.04,57.01,57.04,69783.0,48.5642,48.5727,48.5472,48.5727,69783.0
2017-11-15 13:40:00,57.04,57.04,57.02,57.03,39250.0,48.5727,48.5727,48.5557,48.5642,39250.0
2017-11-15 13:45:00,57.03,57.04,56.98,56.98,76261.0,48.5642,48.5727,48.5216,48.5216,76261.0
2017-11-15 13:50:00,56.99,57.0,56.95,56.97,37172.0,48.5302,48.5387,48.4961,48.5131,37172.0
2017-11-15 13:55:00,56.97,56.98,56.94,56.97,27743.0,48.5131,48.5216,48.4876,48.5131,27743.0
2017-11-15 14:00:00,56.98,56.98,56.94,56.97,51598.0,48.5216,48.5216,48.4876,48.5131,51598.0
2017-11-15 14:05:00,56.96,56.97,56.96,56.97,19122.0,48.5046,48.5131,48.5046,48.5131,19122.0
2017-11-15 14:10:00,56.96,56.99,56.96,56.98,48598.0,48.5046,48.5302,48.5046,48.5216,48598.0
2017-11-15 14:15:00,56.98,57.0,56.98,56.99,53460.0,48.5216,48.5387,48.5216,48.5302,53460.0
2017-11-15 14:20:00,56.99,57.02,56.99,57.01,39846.0,48.5302,48.5557,48.5302,48.5472,39846.0
2017-11-15 14:25:00,57.01,57.01,56.99,57.01,36817.0,48.5472,48.5472,48.5302,48.5472,36817.0
2017-11-15 14:30:00,57.0,57.02,56.99,57.01,46286.0,48.5387,48.5557,48.5302,48.5472,46286.0
2017-11-15 14:35:00,57.02,57.02,56.99,57.0,45110.0,48.5557,48.5557,48.5302,48.5387,45110.0
2017-11-15 14:40:00,57.0,57.03,57.0,57.03,31114.0,48.5387,48.5642,48.5387,48.5642,31114.0
2017-11-15 14:45:00,57.03,57.03,57.02,57.03,57244.0,48.5642,48.5642,48.5557,48.5642,57244.0
2017-11-15 14:50:00,57.03,57.03,57.01,57.03,57681.0,48.5642,48.5642,48.5472,48.5642,57681.0
2017-11-15 14:55:00,57.03,57.03,57.02,57.02,26589.0,48.5642,48.5642,48.5557,48.5557,26589.0
2017-11-15 15:00:00,57.03,57.06,57.02,57.05,122946.0,48.5642,48.5898,48.5557,48.5812,122946.0
2017-11-15 15:05:00,57.05,57.05,57.0,57.01,58829.0,48.5812,48.5812,48.5387,48.5472,58829.0
2017-11-15 15:10:00,57.0,57.02,56.99,57.01,86763.0,48.5387,48.5557,48.5302,48.5472,86763.0
2017-11-15 15:15:00,57.01,57.01,56.99,57.0,70708.0,48.5472,48.5472,48.5302,48.5387,70708.0
2017-11-15 15:20:00,57.0,57.0,56.94,56.95,119190.0,48.5387,48.5387,48.4876,48.4961,119190.0
2017-11-15 15:25:00,56.95,56.95,56.89,56.91,95975.0,48.4961,48.4961,48.445,48.462,95975.0
2017-11-15 15:30:00,56.91,56.91,56.76,56.76,162668.0,48.462,48.462,48.3343,48.3343,162668.0
2017-11-15 15:35:00,56.76,56.8,56.76,56.79,92680.0,48.3343,48.3684,48.3343,48.3598,92680.0
2017-11-15 15:40:00,56.79,56.79,56.76,56.77,135358.0,48.3598,48.3598,48.3343,48.3428,135358.0
2017-11-15 15:45:00,56.78,56.8,56.73,56.78,208228.0,48.3513,48.3684,48.3088,48.3513,208228.0
2017-11-15 15:50:00,56.77,56.78,56.64,56.64,354603.0,48.3428,48.3513,48.2321,48.2321,354603.0
2017-11-15 15:55:00,56.65,56.72,56.61,56.7,451249.0,48.2406,48.3002,48.2066,48.2832,451249.0
2017-11-16 09:30:00,56.8,56.95,56.76,56.92,234214.0,48.3684,48.4961,48.3343,48.4705,234214.0
2017-11-16 09:35:00,56.92,57.06,56.9,57.04,130222.0,48.4705,48.5898,48.4535,48.5727,130222.0
2017-11-16 09:40:00,57.04,57.06,56.98,57.01,122651.0,48.5727,48.5898,48.5216,48.5472,122651.0
2017-11-16 09:45:00,57.03,57.06,57.0,57.05,95458.0,48.5642,48.5898,48.5387,48.5812,95458.0
2017-11-16 09:50:00,57.06,57.07,57.03,57.07,143037.0,48.5898,48.5983,48.5642,48.5983,143037.0
2017-11-16 09:55:00,57.06,57.12,57.05,57.11,125802.0,48.5898,48.6409,48.5812,48.6323,125802.0
2017-11-16 10:00:00,57.12,57.17,57.08,57.14,146583.0,48.6409,48.6834,48.6068,48.6579,146583.0
2017-11-16 10:05:00,57.15,57.16,57.05,57.05,74410.0,48.6664,48.6749,48.5812,48.5812,74410.0
2017-11-16 10:10:00,57.05,57.07,56.97,56.97,53022.0,48.5812,48.5983,48.5131,48.5131,53022.0
2017-11-16 10:15:00,56.97,56.99,56.93,56.98,51129.0,48.5131,48.5302,48.4791,48.5216,51129.0
2017-11-16 10:20:00,56.98,57.05,56.98,57.05,40180.0,48.5216,48.5812,48.5216,48.5812,40180.0
2017-11-16 10:25:00,57.04,57.05,57.01,57.02,43320.0,48.5727,48.5812,48.5472,48.5557,43320.0
2017-11-16 10:30:00,57.03,57.04,57.0,57.04,38947.0,48.5642,48.5727,48.5387,48.5727,38947.0
2017-11-16 10:35:00,57.05,57.09,57.04,57.07,133487.0,48.5812,48.6153,48.5727,48.5983,133487.0
2017-11-16 10:40:00,57.07,57.1,57.06,57.09,72031.0,48.5983,48.6238,48.5898,48.6153,72031.0
2017-11-16 10:45:00,57.1,57.1,57.03,57.05,67602.0,48.6238,48.6238,48.5642,48.5812,67602.0
2017-11-16 10:50:00,57.04,57.06,57.01,57.04,61787.0,48.5727,48.5898,48.5472,48.5727,61787.0
2017-11-16 10:55:00,57.05,57.06,57.04,57.05,59581.0,48.5812,48.5898,48.5727,48.5812,59581.0
2017-11-16 11:00:00,57.05,57.06,57.02,57.03,43359.0,48.5812,48.5898,48.5557,48.5642,43359.0
2017-11-16 11:05:00,57.03,57.05,57.01,57.05,47428.0,48.5642,48.5812,48.5472,48.5812,47428.0
2017-11-16 11:10:00,57.05,57.05,57.03,57.05,44717.0,48.5812,48.5812,48.5642,48.5812,44717.0
2017-11-16 11:15:00,57.05,57.07,57.04,57.06,62508.0,48.5812,48.5983,48.5727,48.5898,62508.0
2017-11-16 11:20:00,57.05,57.07,57.05,57.07,35309.0,48.5812,48.5983,48.5812,48.5983,35309.0
2017-11-16 11:25:00,57.07,57.09,57.04,57.04,104677.0,48.5983,48.6153,48.5727,48.5727,104677.0
2017-11-16 11:30:00,57.05,57.06,57.03,57.03,30304.0,48.5812,48.5898,48.5642,48.5642,30304.0
2017-11-16 11:35:00,57.03,57.04,57.01,57.03,36941.0,48.5642,48.5727,48.5472,48.5642,36941.0
2017-11-16 11:40:00,57.02,57.05,57.02,57.03,31020.0,48.5557,48.5812,48.5557,48.5642,31020.0
2017-11-16 11:45:00,57.04,57.05,57.03,57.04,59069.0,48.5727,48.5812,48.5642,48.5727,59069.0
2017-11-16 11:50:00,57.05,57.08,57.03,57.07,110241.0,48.5812,48.6068,48.5642,48.5983,110241.0
2017-11-16 11:55:00,57.07,57.08,57.06,57.08,45501.0,48.5983,48.6068,48.5898,48.6068,45501.0
2017-11-16 12:00:00,57.08,57.08,57.04,57.04,69036.0,48.6068,48.6068,48.5727,48.5727,69036.0
2017-11-16 12:05:00,57.05,57.06,57.02,57.05,71009.0,48.5812,48.5898,48.5557,48.5812,71009.0
2017-11-16 12:10:00,57.05,57.06,57.04,57.06,45393.0,48.5812,48.5898,48.5727,48.5898,45393.0
2017-11-16 12:15:00,57.05,57.07,57.04,57.05,52275.0,48.5812,48.5983,48.5727,48.5812,52275.0
2017-11-16 12:20:00,57.04,57.05,57.03,57.03,34353.0,48.5727,48.5812,48.5642,48.5642,34353.0
2017-11-16 12:25:00,57.04,57.15,57.03,57.14,249244.0,48.5727,48.6664,48.5642,48.6579,249244.0
2017-11-16 12:30:00,57.15,57.22,57.15,57.22,69941.0,48.6664,48.726,48.6664,48.726,69941.0
2017-11-16 12:35:00,57.22,57.27,57.22,57.26,49817.0,48.726,48.7686,48.726,48.7601,49817.0
2017-11-16 12:40:00,57.27,57.27,57.2,57.21,71894.0,48.7686,48.7686,48.709,48.7175,71894.0
2017-11-16 12:45:00,57.22,57.29,57.21,57.28,49668.0,48.726,48.7856,48.7175,48.7771,49668.0
2017-11-16 12:50:00,57.29,57.29,57.23,57.25,62690.0,48.7856,48.7856,48.7345,48.7516,62690.0
2017-11-16 12:55:00,57.25,57.25,57.24,57.25,25834.0,48.7516,48.7516,48.743,48.7516,25834.0
2017-11-16 13:00:00,57.24,57.25,57.19,57.19,45933.0,48.743,48.7516,48.7005,48.7005,45933.0
2017-11-16 13:05:00,57.19,57.2,57.15,57.16,32169.0,48.7005,48.709,48.6664,48.6749,32169.0
2017-11-16 13:10:00,57.16,57.17,57.15,57.16,24181.0,48.6749,48.6834,48.6664,48.6749,24181.0
2017-11-16 13:15:00,57.15,57.19,57.15,57.16,33365.0,48.6664,48.7005,48.6664,48.6749,33365.0
2017-11-16 13:20:00,57.17,57.19,57.16,57.19,30921.0,48.6834,48.7005,48.6749,48.7005,30921.0
2017-11-16 13:25:00,57.19,57.19,57.16,57.18,34655.0,48.7005,48.7005,48.6749,48.692,34655.0
2017-11-16 13:30:00,57.18,57.21,57.18,57.2,31997.0,48.692,48.7175,48.692,48.709,31997.0
2017-11-16 13:35:00,57.2,57.21,57.2,57.2,20568.0,48.709,48.7175,48.709,48.709,20568.0
2017-11-16 13:40:00,57.2,57.2,57.15,57.16,38506.0,48.709,48.709,48.6664,48.6749,38506.0
2017-11-16 13:45:00,57.17,57.2,57.16,57.19,32713.0,48.6834,48.709,48.6749,48.7005,32713.0
2017-11-16 13:50:00,57.2,57.23,57.19,57.22,42350.0,48.709,48.7345,48.7005,48.726,42350.0
2017-11-16 13:55:00,57.22,57.22,57.2,57.2,23839.0,48.726,48.726,48.709,48.709,23839.0
2017-11-16 14:00:00,57.2,57.25,57.2,57.25,51890.0,48.709,48.7516,48.709,48.7516,51890.0
2017-11-16 14:05:00,57.25,57.29,57.24,57.29,45716.0,48.7516,48.7856,48.743,48.7856,45716.0
2017-11-16 14:10:00,57.29,57.29,57.24,57.26,87344.0,48.7856,48.7856,48.743,48.7601,87344.0
2017-11-16 14:15:00,57.26,57.27,57.25,57.27,30860.0,48.7601,48.7686,48.7516,48.7686,30860.0
2017-11-16 14:20:00,57.27,57.27,57.25,57.27,39277.0,48.7686,48.7686,48.7516,48.7686,39277.0
2017-11-16 14:25:00,57.26,57.27,57.23,57.26,37828.0,48.7601,48.7686,48.7345,48.7601,37828.0
2017-11-16 14:30:00,57.26,57.27,57.25,57.25,38255.0,48.7601,48.7686,48.7516,48.7516,38255.0
2017-11-16 14:35:00,57.25,57.27,57.24,57.27,42368.0,48.7516,48.7686,48.743,48.7686,42368.0
2017-11-16 14:40:00,57.27,57.27,57.26,57.27,26767.0,48.7686,48.7686,48.7601,48.7686,26767.0
2017-11-16 14:45:00,57.26,57.27,57.26,57.27,34046.0,48.7601,48.7686,48.7601,48.7686,34046.0
2017-11-16 14:50:00,57.26,57.27,57.26,57.26,40361.0,48.7601,48.7686,48.7601,48.7601,40361.0
2017-11-16 14:55:00,57.27,57.29,57.25,57.29,55884.0,48.7686,48.7856,48.7516,48.7856,55884.0
2017-11-16 15:00:00,57.28,57.29,57.27,57.29,54843.0,48.7771,48.7856,48.7686,48.7856,54843.0
2017-11-16 15:05:00,57.28,57.33,57.28,57.32,55774.0,48.7771,48.8197,48.7771,48.8112,55774.0
2017-11-16 15:10:00,57.33,57.36,57.32,57.36,52884.0,48.8197,48.8452,48.8112,48.8452,52884.0
2017-11-16 15:15:00,57.36,57.36,57.29,57.33,90334.0,48.8452,48.8452,48.7856,48.8197,90334.0
2017-11-16 15:20:00,57.32,57.36,57.32,57.36,67469.0,48.8112,48.8452,48.8112,48.8452,67469.0
2017-11-16 15:25:00,57.36,57.38,57.35,57.38,87542.0,48.8452,48.8623,48.8367,48.8623,87542.0
2017-11-16 15:30:00,57.37,57.38,57.36,57.38,83423.0,48.8537,48.8623,48.8452,48.8623,83423.0
2017-11-16 15:35:00,57.37,57.38,57.35,57.37,98095.0,48.8537,48.8623,48.8367,48.8537,98095.0
2017-11-16 15:40:00,57.37,57.42,57.36,57.38,183573.0,48.8537,48.8963,48.8452,48.8623,183573.0
2017-11-16 15:45:00,57.38,57.38,57.27,57.27,127471.0,48.8623,48.8623,48.7686,48.7686,127471.0
2017-11-16 15:50:00,57.28,57.28,57.22,57.26,279210.0,48.7771,48.7771,48.726,48.7601,279210.0
2017-11-16 15:55:00,57.26,57.27,57.18,57.25,526300.0,48.7601,48.7686,48.692,48.7516,526300.0
2017-11-17 09:30:00,57.3,57.41,57.17,57.38,535863.0,48.7941,48.8878,48.6834,48.8623,535863.0
2017-11-17 09:35:00,57.38,57.43,57.16,57.22,108123.0,48.8623,48.9048,48.6749,48.726,108123.0
2017-11-17 09:40:00,57.23,57.24,57.06,57.13,71354.0,48.7345,48.743,48.5898,48.6494,71354.0
2017-11-17 09:45:00,57.12,57.21,57.06,57.18,124029.0,48.6409,48.7175,48.5898,48.692,124029.0
2017-11-17 09:50:00,57.18,57.26,57.15,57.19,75196.0,48.692,48.7601,48.6664,48.7005,75196.0
2017-11-17 09:55:00,57.19,57.28,57.18,57.25,86526.0,48.7005,48.7771,48.692,48.7516,86526.0
2017-11-17 10:00:00,57.25,57.31,57.23,57.31,62474.0,48.7516,48.8027,48.7345,48.8027,62474.0
2017-11-17 10:05:00,57.3,57.36,57.26,57.26,63953.0,48.7941,48.8452,48.7601,48.7601,63953.0
2017-11-17 10:10:00,57.27,57.32,57.26,57.3,64275.0,48.7686,48.8112,48.7601,48.7941,64275.0
2017-11-17 10:15:00,57.3,57.33,57.26,57.28,45342.0,48.7941,48.8197,48.7601,48.7771,45342.0
2017-11-17 10:20:00,57.28,57.29,57.23,57.23,51180.0,48.7771,48.7856,48.7345,48.7345,51180.0
2017-11-17 10:25:00,57.23,57.24,57.14,57.15,71574.0,48.7345,48.743,48.6579,48.6664,71574.0
2017-11-17 10:30:00,57.16,57.16,57.0,57.12,81045.0,48.6749,48.6749,48.5387,48.6409,81045.0
2017-11-17 10:35:00,57.12,57.17,57.07,57.08,59387.0,48.6409,48.6834,48.5983,48.6068,59387.0
2017-11-17 10:40:00,57.09,57.09,57.04,57.07,40341.0,48.6153,48.6153,48.5727,48.5983,40341.0
2017-11-17 10:45:00,57.06,57.09,57.03,57.08,59790.0,48.5898,48.6153,48.5642,48.6068,59790.0
2017-11-17 10:50:00,57.08,57.09,57.05,57.05,38098.0,48.6068,48.6153,48.5812,48.5812,38098.0
2017-11-17 10:55:00,57.05,57.07,57.02,57.04,57945.0,48.5812,48.5983,48.5557,48.5727,57945.0
2017-11-17 11:00:00,57.04,57.05,57.02,57.03,33464.0,48.5727,48.5812,48.5557,48.5642,33464.0
2017-11-17 11:05:00,57.02,57.04,56.96,56.97,100541.0,48.5557,48.5727,48.5046,48.5131,100541.0
2017-11-17 11:10:00,56.98,56.98,56.91,56.93,52770.0,48.5216,48.5216,48.462,48.4791,52770.0
2017-11-17 11:15:00,56.92,56.92,56.85,56.89,60719.0,48.4705,48.4705,48.4109,48.445,60719.0
2017-11-17 11:20:00,56.89,56.89,56.86,56.86,45418.0,48.445,48.445,48.4195,48.4195,45418.0
2017-11-17 11:25:00,56.86,56.9,56.84,56.85,81713.0,48.4195,48.4535,48.4024,48.4109,81713.0
2017-11-17 11:30:00,56.86,56.87,56.85,56.87,22828.0,48.4195,48.428,48.4109,48.428,22828.0
2017-11-17 11:35:00,56.86,56.88,56.84,56.85,59526.0,48.4195,48.4365,48.4024,48.4109,59526.0
2017-11-17 11:40:00,56.85,56.9,56.85,56.89,27584.0,48.4109,48.4535,48.4109,48.445,27584.0
2017-11-17 11:45:00,56.9,56.98,56.89,56.98,47839.0,48.4535,48.5216,48.445,48.5216,47839.0
2017-11-17 11:50:00,56.98,56.98,56.93,56.96,40863.0,48.5216,48.5216,48.4791,48.5046,40863.0
2017-11-17 11:55:00,56.97,57.03,56.94,57.03,34792.0,48.5131,48.5642,48.4876,48.5642,34792.0
2017-11-17 12:00:00,57.03,57.04,56.99,57.01,50664.0,48.5642,48.5727,48.5302,48.5472,50664.0
2017-11-17 12:05:00,57.0,57.01,56.93,56.94,38950.0,48.5387,48.5472,48.4791,48.4876,38950.0
2017-11-17 12:10:00,56.94,56.97,56.94,56.97,19514.0,48.4876,48.5131,48.4876,48.5131,19514.0
2017-11-17 12:15:00,56.97,56.97,56.95,56.96,16824.0,48.5131,48.5131,48.4961,48.5046,16824.0
2017-11-17 12:20:00,56.97,56.97,56.94,56.95,39538.0,48.5131,48.5131,48.4876,48.4961,39538.0
2017-11-17 12:25:00,56.95,57.06,56.95,57.06,56728.0,48.4961,48.5898,48.4961,48.5898,56728.0
2017-11-17 12:30:00,57.06,57.08,57.05,57.08,24042.0,48.5898,48.6068,48.5812,48.6068,24042.0
2017-11-17 12:35:00,57.08,57.08,57.06,57.08,27510.0,48.6068,48.6068,48.5898,48.6068,27510.0
2017-11-17 12:40:00,57.08,57.12,57.05,57.12,45428.0,48.6068,48.6409,48.5812,48.6409,45428.0
2017-11-17 12:45:00,57.12,57.13,57.1,57.13,20650.0,48.6409,48.6494,48.6238,48.6494,20650.0
2017-11-17 12:50:00,57.14,57.16,57.13,57.15,29072.0,48.6579,48.6749,48.6494,48.6664,29072.0
2017-11-17 12:55:00,57.15,57.17,57.14,57.16,17962.0,48.6664,48.6834,48.6579,48.6749,17962.0
2017-11-17 13:00:00,57.17,57.17,57.16,57.17,14381.0,48.6834,48.6834,48.6749,48.6834,14381.0
2017-11-17 13:05:00,57.17,57.17,57.13,57.13,31227.0,48.6834,48.6834,48.6494,48.6494,31227.0
2017-11-17 13:10:00,57.14,57.16,57.14,57.16,22747.0,48.6579,48.6749,48.6579,48.6749,22747.0
2017-11-17 13:15:00,57.15,57.16,57.13,57.14,25597.0,48.6664,48.6749,48.6494,48.6579,25597.0
2017-11-17 13:20:00,57.14,57.14,57.13,57.13,19975.0,48.6579,48.6579,48.6494,48.6494,19975.0
2017-11-17 13:25:00,57.13,57.14,57.1,57.12,49499.0,48.6494,48.6579,48.6238,48.6409,49499.0
2017-11-17 13:30:00,57.13,57.14,57.11,57.12,27908.0,48.6494,48.6579,48.6323,48.6409,27908.0
2017-11-17 13:35:00,57.12,57.13,57.08,57.09,21636.0,48.6409,48.6494,48.6068,48.6153,21636.0
2017-11-17 13:40:00,57.09,57.1,57.08,57.09,17471.0,48.6153,48.6238,48.6068,48.6153,17471.0
2017-11-17 13:45:00,57.09,57.1,57.08,57.09,18562.0,48.6153,48.6238,48.6068,48.6153,18562.0
2017-11-17 13:50:00,57.09,57.09,57.05,57.05,36500.0,48.6153,48.6153,48.5812,48.5812,36500.0
2017-11-17 13:55:00,57.05,57.06,57.01,57.02,34255.0,48.5812,48.5898,48.5472,48.5557,34255.0
2017-11-17 14:00:00,57.02,57.03,57.0,57.01,18331.0,48.5557,48.5642,48.5387,48.5472,18331.0
2017-11-17 14:05:00,57.02,57.02,57.0,57.02,26710.0,48.5557,48.5557,48.5387,48.5557,26710.0
2017-11-17 14:10:00,57.01,57.02,56.94,56.95,62289.0,48.5472,48.5557,48.4876,48.4961,62289.0
2017-11-17 14:15:00,56.95,56.95,56.88,56.89,44530.0,48.4961,48.4961,48.4365,48.445,44530.0
2017-11-17 14:20:00,56.89,56.91,56.87,56.89,48241.0,48.445,48.462,48.428,48.445,48241.0
2017-11-17 14:25:00,56.89,56.94,56.88,56.93,34528.0,48.445,48.4876,48.4365,48.4791,34528.0
2017-11-17 14:30:00,56.94,56.95,56.93,56.93,34234.0,48.4876,48.4961,48.4791,48.4791,34234.0
2017-11-17 14:35:00,56.94,56.94,56.91,56.92,27008.0,48.4876,48.4876,48.462,48.4705,27008.0
2017-11-17 14:40:00,56.93,56.94,56.92,56.93,37250.0,48.4791,48.4876,48.4705,48.4791,37250.0
2017-11-17 14:45:00,56.93,56.94,56.91,56.91,27479.0,48.4791,48.4876,48.462,48.462,27479.0
2017-11-17 14:50:00,56.91,56.95,56.9,56.94,54448.0,48.462,48.4961,48.4535,48.4876,54448.0
2017-11-17 14:55:00,56.93,56.95,56.93,56.95,11625.0,48.4791,48.4961,48.4791,48.4961,11625.0
2017-11-17 15:00:00,56.95,56.95,56.9,56.91,65203.0,48.4961,48.4961,48.4535,48.462,65203.0
2017-11-17 15:05:00,56.92,56.94,56.91,56.93,29092.0,48.4705,48.4876,48.462,48.4791,29092.0
2017-11-17 15:10:00,56.93,56.94,56.92,56.92,41839.0,48.4791,48.4876,48.4705,48.4705,41839.0
2017-11-17 15:15:00,56.93,56.93,56.92,56.92,41551.0,48.4791,48.4791,48.4705,48.4705,41551.0
2017-11-17 15:20:00,56.92,56.93,56.91,56.92,50414.0,48.4705,48.4791,48.462,48.4705,50414.0
2017-11-17 15:25:00,56.93,56.93,56.89,56.89,76466.0,48.4791,48.4791,48.445,48.445,76466.0
2017-11-17 15:30:00,56.9,56.9,56.89,56.89,32935.0,48.4535,48.4535,48.445,48.445,32935.0
2017-11-17 15:35:00,56.89,56.92,56.89,56.91,77630.0,48.445,48.4705,48.445,48.462,77630.0
2017-11-17 15:40:00,56.91,56.92,56.9,56.91,88813.0,48.462,48.4705,48.4535,48.462,88813.0
2017-11-17 15:45:00,56.9,56.91,56.87,56.9,136679.0,48.4535,48.462,48.428,48.4535,136679.0
2017-11-17 15:50:00,56.9,56.94,56.9,56.94,130161.0,48.4535,48.4876,48.4535,48.4876,130161.0
2017-11-17 15:55:00,56.94,56.94,56.92,56.93,381824.0,48.4876,48.4876,48.4705,48.4791,381824.0
2017-11-20 09:30:00,56.67,56.87,56.65,56.82,276559.0,48.2577,48.428,48.2406,48.3854,276559.0
2017-11-20 09:35:00,56.81,56.86,56.67,56.68,79071.0,48.3769,48.4195,48.2577,48.2662,79071.0
2017-11-20 09:40:00,56.67,56.68,56.59,56.6,119353.0,48.2577,48.2662,48.1895,48.198,119353.0
2017-11-20 09:45:00,56.61,56.67,56.6,56.66,73059.0,48.2066,48.2577,48.198,48.2491,73059.0
2017-11-20 09:50:00,56.66,56.72,56.62,56.62,72039.0,48.2491,48.3002,48.2151,48.2151,72039.0
2017-11-20 09:55:00,56.62,56.74,56.58,56.73,100617.0,48.2151,48.3173,48.181,48.3088,100617.0
2017-11-20 10:00:00,56.73,56.87,56.73,56.85,82758.0,48.3088,48.428,48.3088,48.4109,82758.0
2017-11-20 10:05:00,56.86,56.92,56.84,56.88,70655.0,48.4195,48.4705,48.4024,48.4365,70655.0
2017-11-20 10:10:00,56.89,56.91,56.84,56.89,86502.0,48.445,48.462,48.4024,48.445,86502.0
2017-11-20 10:15:00,56.89,56.93,56.88,56.93,54920.0,48.445,48.4791,48.4365,48.4791,54920.0
2017-11-20 10:20:00,56.93,57.05,56.92,57.04,113687.0,48.4791,48.5812,48.4705,48.5727,113687.0
2017-11-20 10:25:00,57.05,57.05,56.94,56.95,102108.0,48.5812,48.5812,48.4876,48.4961,102108.0
2017-11-20 10:30:00,56.94,56.95,56.84,56.91,66015.0,48.4876,48.4961,48.4024,48.462,66015.0
2017-11-20 10:35:00,56.91,56.97,56.91,56.94,98926.0,48.462,48.5131,48.462,48.4876,98926.0
2017-11-20 10:40:00,56.95,56.95,56.89,56.89,53115.0,48.4961,48.4961,48.445,48.445,53115.0
2017-11-20 10:45:00,56.89,56.9,56.78,56.78,45255.0,48.445,48.4535,48.3513,48.3513,45255.0
2017-11-20 10:50:00,56.78,56.89,56.72,56.82,82883.0,48.3513,48.445,48.3002,48.3854,82883.0
2017-11-20 10:55:00,56.82,57.04,56.81,57.03,103919.0,48.3854,48.5727,48.3769,48.5642,103919.0
2017-11-20 11:00:00,57.03,57.03,56.87,56.91,52551.0,48.5642,48.5642,48.428,48.462,52551.0
2017-11-20 11:05:00,56.92,56.95,56.91,56.95,41183.0,48.4705,48.4961,48.462,48.4961,41183.0
2017-11-20 11:10:00,56.94,56.96,56.91,56.94,48288.0,48.4876,48.5046,48.462,48.4876,48288.0
2017-11-20 11:15:00,56.94,56.94,56.85,56.85,54827.0,48.4876,48.4876,48.4109,48.4109,54827.0
2017-11-20 11:20:00,56.86,56.86,56.79,56.8,69173.0,48.4195,48.4195,48.3598,48.3684,69173.0
2017-11-20 11:25:00,56.79,56.84,56.73,56.74,91122.0,48.3598,48.4024,48.3088,48.3173,91122.0
2017-11-20 11:30:00,56.74,56.78,56.73,56.75,38014.0,48.3173,48.3513,48.3088,48.3258,38014.0
2017-11-20 11:35:00,56.75,56.77,56.66,56.66,67537.0,48.3258,48.3428,48.2491,48.2491,67537.0
2017-11-20 11:40:00,56.67,56.78,56.67,56.78,68154.0,48.2577,48.3513,48.2577,48.3513,68154.0
2017-11-20 11:45:00,56.77,56.79,56.77,56.79,46129.0,48.3428,48.3598,48.3428,48.3598,46129.0
2017-11-20 11:50:00,56.79,56.8,56.72,56.72,76620.0,48.3598,48.3684,48.3002,48.3002,76620.0
2017-11-20 11:55:00,56.73,56.75,56.72,56.73,98397.0,48.3088,48.3258,48.3002,48.3088,98397.0
2017-11-20 12:00:00,56.73,56.77,56.72,56.73,66838.0,48.3088,48.3428,48.3002,48.3088,66838.0
2017-11-20 12:05:00,56.73,56.77,56.68,56.76,37842.0,48.3088,48.3428,48.2662,48.3343,37842.0
2017-11-20 12:10:00,56.76,56.8,56.76,56.8,18314.0,48.3343,48.3684,48.3343,48.3684,18314.0
2017-11-20 12:15:00,56.8,56.8,56.78,56.79,55154.0,48.3684,48.3684,48.3513,48.3598,55154.0
2017-11-20 12:20:00,56.78,56.8,56.74,56.77,59563.0,48.3513,48.3684,48.3173,48.3428,59563.0
2017-11-20 12:25:00,56.77,56.8,56.77,56.79,21492.0,48.3428,48.3684,48.3428,48.3598,21492.0
2017-11-20 12:30:00,56.8,56.8,56.79,56.8,15652.0,48.3684,48.3684,48.3598,48.3684,15652.0
2017-11-20 12:35:00,56.79,56.85,56.79,56.8,42468.0,48.3598,48.4109,48.3598,48.3684,42468.0
2017-11-20 12:40:00,56.81,56.83,56.8,56.82,13429.0,48.3769,48.3939,48.3684,48.3854,13429.0
2017-11-20 12:45:00,56.83,56.86,56.82,56.85,36344.0,48.3939,48.4195,48.3854,48.4109,36344.0
2017-11-20 12:50:00,56.84,56.85,56.83,56.84,30539.0,48.4024,48.4109,48.3939,48.4024,30539.0
2017-11-20 12:55:00,56.83,56.87,56.83,56.87,25290.0,48.3939,48.428,48.3939,48.428,25290.0
2017-11-20 13:00:00,56.86,56.89,56.86,56.89,39743.0,48.4195,48.445,48.4195,48.445,39743.0
2017-11-20 13:05:00,56.89,56.89,56.88,56.89,21126.0,48.445,48.445,48.4365,48.445,21126.0
2017-11-20 13:10:00,56.88,56.9,56.88,56.9,73937.0,48.4365,48.4535,48.4365,48.4535,73937.0
2017-11-20 13:15:00,56.9,56.92,56.89,56.92,48344.0,48.4535,48.4705,48.445,48.4705,48344.0
2017-11-20 13:20:00,56.91,56.93,56.91,56.92,26696.0,48.462,48.4791,48.462,48.4705,26696.0
2017-11-20 13:25:00,56.93,56.93,56.91,56.92,77158.0,48.4791,48.4791,48.462,48.4705,77158.0
2017-11-20 13:30:00,56.93,56.98,56.89,56.97,65227.0,48.4791,48.5216,48.445,48.5131,65227.0
2017-11-20 13:35:00,56.97,56.98,56.94,56.94,25402.0,48.5131,48.5216,48.4876,48.4876,25402.0
2017-11-20 13:40:00,56.94,56.95,56.94,56.95,42388.0,48.4876,48.4961,48.4876,48.4961,42388.0
2017-11-20 13:45:00,56.95,56.95,56.94,56.94,27251.0,48.4961,48.4961,48.4876,48.4876,27251.0
2017-11-20 13:50:00,56.94,56.94,56.92,56.92,44446.0,48.4876,48.4876,48.4705,48.4705,44446.0
2017-11-20 13:55:00,56.92,56.97,56.92,56.96,35118.0,48.4705,48.5131,48.4705,48.5046,35118.0
2017-11-20 14:00:00,56.96,56.97,56.94,56.95,26120.0,48.5046,48.5131,48.4876,48.4961,26120.0
2017-11-20 14:05:00,56.95,56.96,56.94,56.96,29520.0,48.4961,48.5046,48.4876,48.5046,29520.0
2017-11-20 14:10:00,56.95,56.96,56.87,56.87,43581.0,48.4961,48.5046,48.428,48.428,43581.0
2017-11-20 14:15:00,56.88,56.9,56.87,56.9,33183.0,48.4365,48.4535,48.428,48.4535,33183.0
2017-11-20 14:20:00,56.89,56.9,56.84,56.85,43463.0,48.445,48.4535,48.4024,48.4109,43463.0
2017-11-20 14:25:00,56.84,56.91,56.84,56.91,60208.0,48.4024,48.462,48.4024,48.462,60208.0
2017-11-20 14:30:00,56.91,56.92,56.91,56.91,13722.0,48.462,48.4705,48.462,48.462,13722.0
2017-11-20 14:35:00,56.92,56.93,56.88,56.88,60052.0,48.4705,48.4791,48.4365,48.4365,60052.0
2017-11-20 14:40:00,56.88,56.9,56.87,56.89,24356.0,48.4365,48.4535,48.428,48.445,24356.0
2017-11-20 14:45:00,56.9,56.93,56.89,56.93,24082.0,48.4535,48.4791,48.445,48.4791,24082.0
2017-11-20 14:50:00,56.93,56.93,56.9,56.91,46393.0,48.4791,48.4791,48.4535,48.462,46393.0
2017-11-20 14:55:00,56.91,56.92,56.89,56.9,37824.0,48.462,48.4705,48.445,48.4535,37824.0
2017-11-20 15:00:00,56.9,56.96,56.89,56.95,67544.0,48.4535,48.5046,48.445,48.4961,67544.0
2017-11-20 15:05:00,56.96,57.0,56.95,56.99,61594.0,48.5046,48.5387,48.4961,48.5302,61594.0
2017-11-20 15:10:00,57.0,57.0,56.96,56.97,57546.0,48.5387,48.5387,48.5046,48.5131,57546.0
2017-11-20 15:15:00,56.97,56.97,56.93,56.95,50326.0,48.5131,48.5131,48.4791,48.4961,50326.0
2017-11-20 15:20:00,56.95,56.97,56.92,56.92,69143.0,48.4961,48.5131,48.4705,48.4705,69143.0
2017-11-20 15:25:00,56.93,56.96,56.92,56.93,63119.0,48.4791,48.5046,48.4705,48.4791,63119.0
2017-11-20 15:30:00,56.92,56.93,56.85,56.89,93401.0,48.4705,48.4791,48.4109,48.445,93401.0
2017-11-20 15:35:00,56.89,56.89,56.77,56.82,136525.0,48.445,48.445,48.3428,48.3854,136525.0
2017-11-20 15:40:00,56.81,56.82,56.8,56.8,80728.0,48.3769,48.3854,48.3684,48.3684,80728.0
2017-11-20 15:45:00,56.8,56.9,56.8,56.9,81899.0,48.3684,48.4535,48.3684,48.4535,81899.0
2017-11-20 15:50:00,56.89,56.89,56.77,56.78,221809.0,48.445,48.445,48.3428,48.3513,221809.0
2017-11-20 15:55:00,56.79,56.84,56.79,56.81,342172.0,48.3598,48.4024,48.3598,48.3769,342172.0
2017-11-21 09:30:00,56.96,57.12,56.88,56.97,224016.0,48.5046,48.6409,48.4365,48.5131,224016.0
2017-11-21 09:35:00,56.98,57.12,56.98,57.11,73643.0,48.5216,48.6409,48.5216,48.6323,73643.0
2017-11-21 09:40:00,57.11,57.13,57.04,57.08,77055.0,48.6323,48.6494,48.5727,48.6068,77055.0
2017-11-21 09:45:00,57.08,57.14,57.03,57.13,60356.0,48.6068,48.6579,48.5642,48.6494,60356.0
2017-11-21 09:50:00,57.14,57.15,57.08,57.08,51651.0,48.6579,48.6664,48.6068,48.6068,51651.0
2017-11-21 09:55:00,57.08,57.14,57.05,57.06,60776.0,48.6068,48.6579,48.5812,48.5898,60776.0
2017-11-21 10:00:00,57.07,57.22,57.07,57.22,61524.0,48.5983,48.726,48.5983,48.726,61524.0
2017-11-21 10:05:00,57.22,57.28,57.19,57.28,77190.0,48.726,48.7771,48.7005,48.7771,77190.0
2017-11-21 10:10:00,57.28,57.3,57.22,57.28,64850.0,48.7771,48.7941,48.726,48.7771,64850.0
2017-11-21 10:15:00,57.29,57.34,57.24,57.27,97150.0,48.7856,48.8282,48.743,48.7686,97150.0
2017-11-21 10:20:00,57.27,57.36,57.26,57.36,66039.0,48.7686,48.8452,48.7601,48.8452,66039.0
2017-11-21 10:25:00,57.35,57.55,57.35,57.55,165423.0,48.8367,49.007,48.8367,49.007,165423.0
2017-11-21 10:30:00,57.56,57.56,57.46,57.52,85884.0,49.0155,49.0155,48.9304,48.9815,85884.0
2017-11-21 10:35:00,57.52,57.52,57.41,57.46,74442.0,48.9815,48.9815,48.8878,48.9304,74442.0
2017-11-21 10:40:00,57.46,57.48,57.42,57.47,76886.0,48.9304,48.9474,48.8963,48.9389,76886.0
2017-11-21 10:45:00,57.48,57.53,57.47,57.48,79789.0,48.9474,48.99,48.9389,48.9474,79789.0
2017-11-21 10:50:00,57.48,57.49,57.39,57.39,52700.0,48.9474,48.9559,48.8708,48.8708,52700.0
2017-11-21 10:55:00,57.4,57.42,57.38,57.41,71096.0,48.8793,48.8963,48.8623,48.8878,71096.0
2017-11-21 11:00:00,57.41,57.41,57.27,57.31,77810.0,48.8878,48.8878,48.7686,48.8027,77810.0
2017-11-21 11:05:00,57.31,57.32,57.23,57.23,45762.0,48.8027,48.8112,48.7345,48.7345,45762.0
2017-11-21 11:10:00,57.23,57.26,57.2,57.21,50538.0,48.7345,48.7601,48.709,48.7175,50538.0
2017-11-21 11:15:00,57.2,57.24,57.18,57.18,40923.0,48.709,48.743,48.692,48.692,40923.0
2017-11-21 11:20:00,57.19,57.22,57.19,57.2,26455.0,48.7005,48.726,48.7005,48.709,26455.0
2017-11-21 11:25:00,57.21,57.26,57.2,57.25,45433.0,48.7175,48.7601,48.709,48.7516,45433.0
2017-11-21 11:30:00,57.25,57.26,57.21,57.25,57671.0,48.7516,48.7601,48.7175,48.7516,57671.0
2017-11-21 11:35:00,57.25,57.26,57.2,57.21,35069.0,48.7516,48.7601,48.709,48.7175,35069.0
2017-11-21 11:40:00,57.21,57.22,57.16,57.19,38319.0,48.7175,48.726,48.6749,48.7005,38319.0
2017-11-21 11:45:00,57.2,57.23,57.19,57.21,34641.0,48.709,48.7345,48.7005,48.7175,34641.0
2017-11-21 11:50:00,57.22,57.22,57.19,57.22,35057.0,48.726,48.726,48.7005,48.726,35057.0
2017-11-21 11:55:00,57.21,57.22,57.13,57.14,37749.0,48.7175,48.726,48.6494,48.6579,37749.0
2017-11-21 12:00:00,57.14,57.17,57.12,57.15,43626.0,48.6579,48.6834,48.6409,48.6664,43626.0
2017-11-21 12:05:00,57.16,57.18,57.13,57.15,35350.0,48.6749,48.692,48.6494,48.6664,35350.0
2017-11-21 12:10:00,57.14,57.15,57.14,57.14,25306.0,48.6579,48.6664,48.6579,48.6579,25306.0
2017-11-21 12:15:00,57.14,57.22,57.14,57.21,53225.0,48.6579,48.726,48.6579,48.7175,53225.0
2017-11-21 12:20:00,57.2,57.24,57.2,57.21,38529.0,48.709,48.743,48.709,48.7175,38529.0
2017-11-21 12:25:00,57.21,57.22,57.21,57.21,31498.0,48.7175,48.726,48.7175,48.7175,31498.0
2017-11-21 12:30:00,57.22,57.22,57.17,57.19,44203.0,48.726,48.726,48.6834,48.7005,44203.0
2017-11-21 12:35:00,57.19,57.22,57.18,57.21,42825.0,48.7005,48.726,48.692,48.7175,42825.0
2017-11-21 12:40:00,57.21,57.22,57.2,57.21,21124.0,48.7175,48.726,48.709,48.7175,21124.0
2017-11-21 12:45:00,57.21,57.22,57.17,57.18,32632.0,48.7175,48.726,48.6834,48.692,32632.0
2017-11-21 12:50:00,57.18,57.18,57.14,57.14,59755.0,48.692,48.692,48.6579,48.6579,59755.0
2017-11-21 12:55:00,57.14,57.17,57.14,57.14,45657.0,48.6579,48.6834,48.6579,48.6579,45657.0
2017-11-21 13:00:00,57.15,57.16,57.13,57.16,27713.0,48.6664,48.6749,48.6494,48.6749,27713.0
2017-11-21 13:05:00,57.16,57.16,57.15,57.16,10378.0,48.6749,48.6749,48.6664,48.6749,10378.0
2017-11-21 13:10:00,57.16,57.16,57.09,57.11,70170.0,48.6749,48.6749,48.6153,48.6323,70170.0
2017-11-21 13:15:00,57.12,57.15,57.11,57.14,21499.0,48.6409,48.6664,48.6323,48.6579,21499.0
2017-11-21 13:20:00,57.14,57.15,57.14,57.14,18559.0,48.6579,48.6664,48.6579,48.6579,18559.0
2017-11-21 13:25:00,57.15,57.21,57.14,57.2,44762.0,48.6664,48.7175,48.6579,48.709,44762.0
2017-11-21 13:30:00,57.2,57.26,57.2,57.25,34791.0,48.709,48.7601,48.709,48.7516,34791.0
2017-11-21 13:35:00,57.26,57.27,57.24,57.24,51996.0,48.7601,48.7686,48.743,48.743,51996.0
2017-11-21 13:40:00,57.24,57.26,57.24,57.25,26687.0,48.743,48.7601,48.743,48.7516,26687.0
2017-11-21 13:45:00,57.26,57.31,57.25,57.31,55133.0,48.7601,48.8027,48.7516,48.8027,55133.0
2017-11-21 13:50:00,57.3,57.35,57.3,57.34,70290.0,48.7941,48.8367,48.7941,48.8282,70290.0
2017-11-21 13:55:00,57.34,57.35,57.27,57.27,43773.0,48.8282,48.8367,48.7686,48.7686,43773.0
2017-11-21 14:00:00,57.28,57.28,57.25,57.28,25583.0,48.7771,48.7771,48.7516,48.7771,25583.0
2017-11-21 14:05:00,57.28,57.29,57.27,57.28,42886.0,48.7771,48.7856,48.7686,48.7771,42886.0
2017-11-21 14:10:00,57.29,57.29,57.27,57.29,46908.0,48.7856,48.7856,48.7686,48.7856,46908.0
2017-11-21 14:15:00,57.28,57.29,57.27,57.28,42589.0,48.7771,48.7856,48.7686,48.7771,42589.0
2017-11-21 14:20:00,57.28,57.3,57.28,57.3,53814.0,48.7771,48.7941,48.7771,48.7941,53814.0
2017-11-21 14:25:00,57.29,57.3,57.29,57.29,18967.0,48.7856,48.7941,48.7856,48.7856,18967.0
2017-11-21 14:30:00,57.29,57.3,57.29,57.3,26131.0,48.7856,48.7941,48.7856,48.7941,26131.0
2017-11-21 14:35:00,57.29,57.3,57.27,57.28,34166.0,48.7856,48.7941,48.7686,48.7771,34166.0
2017-11-21 14:40:00,57.27,57.3,57.27,57.3,33851.0,48.7686,48.7941,48.7686,48.7941,33851.0
2017-11-21 14:45:00,57.29,57.33,57.29,57.32,82104.0,48.7856,48.8197,48.7856,48.8112,82104.0
2017-11-21 14:50:00,57.31,57.37,57.31,57.35,60294.0,48.8027,48.8537,48.8027,48.8367,60294.0
2017-11-21 14:55:00,57.35,57.36,57.34,57.36,26271.0,48.8367,48.8452,48.8282,48.8452,26271.0
2017-11-21 15:00:00,57.35,57.36,57.34,57.34,41253.0,48.8367,48.8452,48.8282,48.8282,41253.0
2017-11-21 15:05:00,57.35,57.35,57.34,57.35,22164.0,48.8367,48.8367,48.8282,48.8367,22164.0
2017-11-21 15:10:00,57.34,57.35,57.34,57.34,80597.0,48.8282,48.8367,48.8282,48.8282,80597.0
2017-11-21 15:15:00,57.34,57.35,57.29,57.29,62806.0,48.8282,48.8367,48.7856,48.7856,62806.0
2017-11-21 15:20:00,57.29,57.29,57.23,57.25,40705.0,48.7856,48.7856,48.7345,48.7516,40705.0
2017-11-21 15:25:00,57.24,57.25,57.23,57.25,82324.0,48.743,48.7516,48.7345,48.7516,82324.0
2017-11-21 15:30:00,57.24,57.25,57.23,57.23,89265.0,48.743,48.7516,48.7345,48.7345,89265.0
2017-11-21 15:35:00,57.23,57.24,57.19,57.23,130779.0,48.7345,48.743,48.7005,48.7345,130779.0
2017-11-21 15:40:00,57.23,57.25,57.23,57.25,120232.0,48.7345,48.7516,48.7345,48.7516,120232.0
2017-11-21 15:45:00,57.25,57.28,57.24,57.24,137501.0,48.7516,48.7771,48.743,48.743,137501.0
2017-11-21 15:50:00,57.24,57.3,57.22,57.22,150238.0,48.743,48.7941,48.726,48.726,150238.0
2017-11-21 15:55:00,57.23,57.26,57.22,57.26,500444.0,48.7345,48.7601,48.726,48.7601,500444.0
2017-11-22 09:30:00,57.07,57.11,56.97,56.98,244330.0,48.5983,48.6323,48.5131,48.5216,244330.0
2017-11-22 09:35:00,56.99,57.03,56.83,57.03,126957.0,48.5302,48.5642,48.3939,48.5642,126957.0
2017-11-22 09:40:00,57.03,57.16,56.98,57.15,116853.0,48.5642,48.6749,48.5216,48.6664,116853.0
2017-11-22 09:45:00,57.16,57.18,57.09,57.09,73177.0,48.6749,48.692,48.6153,48.6153,73177.0
2017-11-22 09:50:00,57.09,57.11,57.07,57.09,47935.0,48.6153,48.6323,48.5983,48.6153,47935.0
2017-11-22 09:55:00,57.09,57.12,56.98,57.0,124986.0,48.6153,48.6409,48.5216,48.5387,124986.0
2017-11-22 10:00:00,57.0,57.1,56.98,57.08,130650.0,48.5387,48.6238,48.5216,48.6068,130650.0
2017-11-22 10:05:00,57.09,57.1,57.02,57.05,77890.0,48.6153,48.6238,48.5557,48.5812,77890.0
2017-11-22 10:10:00,57.05,57.05,57.01,57.03,43282.0,48.5812,48.5812,48.5472,48.5642,43282.0
2017-11-22 10:15:00,57.03,57.04,56.97,57.01,76754.0,48.5642,48.5727,48.5131,48.5472,76754.0
2017-11-22 10:20:00,57.02,57.02,56.9,56.92,88081.0,48.5557,48.5557,48.4535,48.4705,88081.0
2017-11-22 10:25:00,56.91,56.92,56.9,56.91,28259.0,48.462,48.4705,48.4535,48.462,28259.0
2017-11-22 10:30:00,56.91,56.95,56.82,56.82,81565.0,48.462,48.4961,48.3854,48.3854,81565.0
2017-11-22 10:35:00,56.83,56.86,56.8,56.82,107281.0,48.3939,48.4195,48.3684,48.3854,107281.0
2017-11-22 10:40:00,56.81,56.86,56.79,56.83,98020.0,48.3769,48.4195,48.3598,48.3939,98020.0
2017-11-22 10:45:00,56.82,56.83,56.8,56.83,57728.0,48.3854,48.3939,48.3684,48.3939,57728.0
2017-11-22 10:50:00,56.82,56.92,56.82,56.88,76639.0,48.3854,48.4705,48.3854,48.4365,76639.0
2017-11-22 10:55:00,56.89,56.92,56.86,56.87,41320.0,48.445,48.4705,48.4195,48.428,41320.0
2017-11-22 11:00:00,56.86,56.87,56.86,56.86,8357.0,48.4195,48.428,48.4195,48.4195,8357.0
2017-11-22 11:05:00,56.87,56.87,56.84,56.87,74459.0,48.428,48.428,48.4024,48.428,74459.0
2017-11-22 11:10:00,56.88,56.89,56.87,56.88,30994.0,48.4365,48.445,48.428,48.4365,30994.0
2017-11-22 11:15:00,56.89,56.94,56.87,56.87,65338.0,48.445,48.4876,48.428,48.428,65338.0
2017-11-22 11:20:00,56.87,56.94,56.87,56.94,47326.0,48.428,48.4876,48.428,48.4876,47326.0
2017-11-22 11:25:00,56.93,56.97,56.93,56.96,47898.0,48.4791,48.5131,48.4791,48.5046,47898.0
2017-11-22 11:30:00,56.95,57.0,56.95,56.99,60739.0,48.4961,48.5387,48.4961,48.5302,60739.0
2017-11-22 11:35:00,57.0,57.0,56.93,56.94,51301.0,48.5387,48.5387,48.4791,48.4876,51301.0
2017-11-22 11:40:00,56.95,56.95,56.88,56.88,46885.0,48.4961,48.4961,48.4365,48.4365,46885.0
2017-11-22 11:45:00,56.88,56.95,56.84,56.95,59271.0,48.4365,48.4961,48.4024,48.4961,59271.0
2017-11-22 11:50:00,56.95,56.95,56.91,56.92,33415.0,48.4961,48.4961,48.462,48.4705,33415.0
2017-11-22 11:55:00,56.91,56.97,56.91,56.97,35347.0,48.462,48.5131,48.462,48.5131,35347.0
2017-11-22 12:00:00,56.97,56.97,56.94,56.94,41667.0,48.5131,48.5131,48.4876,48.4876,41667.0
2017-11-22 12:05:00,56.95,56.96,56.94,56.96,19007.0,48.4961,48.5046,48.4876,48.5046,19007.0
2017-11-22 12:10:00,56.96,56.99,56.95,56.99,27794.0,48.5046,48.5302,48.4961,48.5302,27794.0
2017-11-22 12:15:00,56.99,57.0,56.98,57.0,62446.0,48.5302,48.5387,48.5216,48.5387,62446.0
2017-11-22 12:20:00,56.99,57.04,56.95,57.04,109630.0,48.5302,48.5727,48.4961,48.5727,109630.0
2017-11-22 12:25:00,57.04,57.05,57.02,57.02,47958.0,48.5727,48.5812,48.5557,48.5557,47958.0
2017-11-22 12:30:00,57.03,57.03,56.99,56.99,24024.0,48.5642,48.5642,48.5302,48.5302,24024.0
2017-11-22 12:35:00,57.0,57.0,56.94,56.95,46659.0,48.5387,48.5387,48.4876,48.4961,46659.0
2017-11-22 12:40:00,56.96,56.99,56.94,56.99,24773.0,48.5046,48.5302,48.4876,48.5302,24773.0
2017-11-22 12:45:00,56.98,57.01,56.98,56.99,58821.0,48.5216,48.5472,48.5216,48.5302,58821.0
2017-11-22 12:50:00,56.99,57.01,56.98,57.01,42680.0,48.5302,48.5472,48.5216,48.5472,42680.0
2017-11-22 12:55:00,57.01,57.01,56.98,56.99,36255.0,48.5472,48.5472,48.5216,48.5302,36255.0
2017-11-22 13:00:00,56.99,57.0,56.99,56.99,10871.0,48.5302,48.5387,48.5302,48.5302,10871.0
2017-11-22 13:05:00,57.0,57.05,56.99,57.01,57288.0,48.5387,48.5812,48.5302,48.5472,57288.0
2017-11-22 13:10:00,57.01,57.02,56.99,57.0,41066.0,48.5472,48.5557,48.5302,48.5387,41066.0
2017-11-22 13:15:00,57.01,57.07,57.0,57.07,39640.0,48.5472,48.5983,48.5387,48.5983,39640.0
2017-11-22 13:20:00,57.07,57.07,57.05,57.05,19454.0,48.5983,48.5983,48.5812,48.5812,19454.0
2017-11-22 13:25:00,57.06,57.09,57.05,57.09,34714.0,48.5898,48.6153,48.5812,48.6153,34714.0
2017-11-22 13:30:00,57.08,57.1,57.08,57.09,25419.0,48.6068,48.6238,48.6068,48.6153,25419.0
2017-11-22 13:35:00,57.09,57.11,57.08,57.11,43388.0,48.6153,48.6323,48.6068,48.6323,43388.0
2017-11-22 13:40:00,57.1,57.14,57.1,57.1,46442.0,48.6238,48.6579,48.6238,48.6238,46442.0
2017-11-22 13:45:00,57.11,57.11,57.09,57.09,24831.0,48.6323,48.6323,48.6153,48.6153,24831.0
2017-11-22 13:50:00,57.09,57.1,57.05,57.06,20179.0,48.6153,48.6238,48.5812,48.5898,20179.0
2017-11-22 13:55:00,57.06,57.06,57.05,57.05,13675.0,48.5898,48.5898,48.5812,48.5812,13675.0
2017-11-22 14:00:00,57.05,57.1,57.04,57.09,65152.0,48.5812,48.6238,48.5727,48.6153,65152.0
2017-11-22 14:05:00,57.08,57.13,57.08,57.12,40974.0,48.6068,48.6494,48.6068,48.6409,40974.0
2017-11-22 14:10:00,57.13,57.16,57.11,57.14,72279.0,48.6494,48.6749,48.6323,48.6579,72279.0
2017-11-22 14:15:00,57.14,57.15,57.1,57.1,28659.0,48.6579,48.6664,48.6238,48.6238,28659.0
2017-11-22 14:20:00,57.1,57.11,57.1,57.11,29282.0,48.6238,48.6323,48.6238,48.6323,29282.0
2017-11-22 14:25:00,57.1,57.11,57.08,57.11,67635.0,48.6238,48.6323,48.6068,48.6323,67635.0
2017-11-22 14:30:00,57.11,57.17,57.1,57.17,91223.0,48.6323,48.6834,48.6238,48.6834,91223.0
2017-11-22 14:35:00,57.16,57.16,57.14,57.16,29236.0,48.6749,48.6749,48.6579,48.6749,29236.0
2017-11-22 14:40:00,57.15,57.16,57.15,57.16,39870.0,48.6664,48.6749,48.6664,48.6749,39870.0
2017-11-22 14:45:00,57.15,57.15,57.1,57.11,48972.0,48.6664,48.6664,48.6238,48.6323,48972.0
2017-11-22 14:50:00,57.12,57.12,57.08,57.08,27819.0,48.6409,48.6409,48.6068,48.6068,27819.0
2017-11-22 14:55:00,57.08,57.12,57.08,57.12,60211.0,48.6068,48.6409,48.6068,48.6409,60211.0
2017-11-22 15:00:00,57.12,57.12,57.11,57.12,16071.0,48.6409,48.6409,48.6323,48.6409,16071.0
2017-11-22 15:05:00,57.12,57.12,57.11,57.11,38810.0,48.6409,48.6409,48.6323,48.6323,38810.0
2017-11-22 15:10:00,57.11,57.12,57.1,57.1,48324.0,48.6323,48.6409,48.6238,48.6238,48324.0
2017-11-22 15:15:00,57.1,57.11,57.1,57.11,19351.0,48.6238,48.6323,48.6238,48.6323,19351.0
2017-11-22 15:20:00,57.1,57.13,57.09,57.09,84790.0,48.6238,48.6494,48.6153,48.6153,84790.0
2017-11-22 15:25:00,57.09,57.12,57.09,57.12,41750.0,48.6153,48.6409,48.6153,48.6409,41750.0
2017-11-22 15:30:00,57.12,57.14,57.11,57.13,84241.0,48.6409,48.6579,48.6323,48.6494,84241.0
2017-11-22 15:35:00,57.13,57.17,57.13,57.16,113273.0,48.6494,48.6834,48.6494,48.6749,113273.0
2017-11-22 15:40:00,57.16,57.16,57.14,57.14,60426.0,48.6749,48.6749,48.6579,48.6579,60426.0
2017-11-22 15:45:00,57.14,57.16,57.13,57.13,81304.0,48.6579,48.6749,48.6494,48.6494,81304.0
2017-11-22 15:50:00,57.14,57.17,57.13,57.13,157042.0,48.6579,48.6834,48.6494,48.6494,157042.0
2017-11-22 15:55:00,57.13,57.16,57.13,57.14,233881.0,48.6494,48.6749,48.6494,48.6579,233881.0
2017-11-24 09:30:00,57.19,57.19,56.9,56.99,248469.0,48.7005,48.7005,48.4535,48.5302,248469.0
2017-11-24 09:35:00,56.99,57.05,56.9,56.97,109260.0,48.5302,48.5812,48.4535,48.5131,109260.0
2017-11-24 09:40:00,56.97,57.0,56.88,56.88,84445.0,48.5131,48.5387,48.4365,48.4365,84445.0
2017-11-24 09:45:00,56.88,56.93,56.85,56.85,55938.0,48.4365,48.4791,48.4109,48.4109,55938.0
2017-11-24 09:50:00,56.85,56.86,56.8,56.8,54130.0,48.4109,48.4195,48.3684,48.3684,54130.0
2017-11-24 09:55:00,56.8,56.84,56.78,56.83,68739.0,48.3684,48.4024,48.3513,48.3939,68739.0
2017-11-24 10:00:00,56.83,56.84,56.75,56.78,65644.0,48.3939,48.4024,48.3258,48.3513,65644.0
2017-11-24 10:05:00,56.77,56.78,56.75,56.75,62390.0,48.3428,48.3513,48.3258,48.3258,62390.0
2017-11-24 10:10:00,56.75,56.79,56.71,56.73,99683.0,48.3258,48.3598,48.2917,48.3088,99683.0
2017-11-24 10:15:00,56.73,56.79,56.72,56.77,61599.0,48.3088,48.3598,48.3002,48.3428,61599.0
2017-11-24 10:20:00,56.77,56.78,56.74,56.74,85334.0,48.3428,48.3513,48.3173,48.3173,85334.0
2017-11-24 10:25:00,56.74,56.75,56.71,56.71,35525.0,48.3173,48.3258,48.2917,48.2917,35525.0
2017-11-24 10:30:00,56.71,56.74,56.71,56.72,62290.0,48.2917,48.3173,48.2917,48.3002,62290.0
2017-11-24 10:35:00,56.72,56.76,56.72,56.75,85620.0,48.3002,48.3343,48.3002,48.3258,85620.0
2017-11-24 10:40:00,56.75,56.79,56.75,56.77,54382.0,48.3258,48.3598,48.3258,48.3428,54382.0
2017-11-24 10:45:00,56.78,56.79,56.74,56.74,67563.0,48.3513,48.3598,48.3173,48.3173,67563.0
2017-11-24 10:50:00,56.74,56.76,56.73,56.74,64219.0,48.3173,48.3343,48.3088,48.3173,64219.0
2017-11-24 10:55:00,56.75,56.77,56.74,56.77,33369.0,48.3258,48.3428,48.3173,48.3428,33369.0
2017-11-24 11:00:00,56.76,56.81,56.76,56.81,59944.0,48.3343,48.3769,48.3343,48.3769,59944.0
2017-11-24 11:05:00,56.8,56.84,56.8,56.83,72152.0,48.3684,48.4024,48.3684,48.3939,72152.0
2017-11-24 11:10:00,56.84,56.84,56.81,56.82,21788.0,48.4024,48.4024,48.3769,48.3854,21788.0
2017-11-24 11:15:00,56.81,56.84,56.81,56.83,31865.0,48.3769,48.4024,48.3769,48.3939,31865.0
2017-11-24 11:20:00,56.84,56.9,56.83,56.89,71229.0,48.4024,48.4535,48.3939,48.445,71229.0
2017-11-24 11:25:00,56.89,56.91,56.89,56.89,32406.0,48.445,48.462,48.445,48.445,32406.0
2017-11-24 11:30:00,56.9,56.95,56.89,56.91,45674.0,48.4535,48.4961,48.445,48.462,45674.0
2017-11-24 11:35:00,56.92,56.93,56.91,56.92,58100.0,48.4705,48.4791,48.462,48.4705,58100.0
2017-11-24 11:40:00,56.93,56.93,56.91,56.92,40380.0,48.4791,48.4791,48.462,48.4705,40380.0
2017-11-24 11:45:00,56.92,56.92,56.91,56.92,15068.0,48.4705,48.4705,48.462,48.4705,15068.0
2017-11-24 11:50:00,56.92,56.92,56.91,56.91,20919.0,48.4705,48.4705,48.462,48.462,20919.0
2017-11-24 11:55:00,56.91,56.92,56.91,56.92,63847.0,48.462,48.4705,48.462,48.4705,63847.0
2017-11-24 12:00:00,56.91,56.92,56.88,56.88,59349.0,48.462,48.4705,48.4365,48.4365,59349.0
2017-11-24 12:05:00,56.88,56.89,56.88,56.88,50793.0,48.4365,48.445,48.4365,48.4365,50793.0
2017-11-24 12:10:00,56.88,56.89,56.86,56.89,53523.0,48.4365,48.445,48.4195,48.445,53523.0
2017-11-24 12:15:00,56.89,56.89,56.87,56.88,40278.0,48.445,48.445,48.428,48.4365,40278.0
2017-11-24 12:20:00,56.88,56.94,56.88,56.93,62030.0,48.4365,48.4876,48.4365,48.4791,62030.0
2017-11-24 12:25:00,56.93,56.96,56.93,56.96,66069.0,48.4791,48.5046,48.4791,48.5046,66069.0
2017-11-24 12:30:00,56.95,56.95,56.86,56.86,64081.0,48.4961,48.4961,48.4195,48.4195,64081.0
2017-11-24 12:35:00,56.86,56.87,56.82,56.82,59666.0,48.4195,48.428,48.3854,48.3854,59666.0
2017-11-24 12:40:00,56.82,56.83,56.81,56.81,55544.0,48.3854,48.3939,48.3769,48.3769,55544.0
2017-11-24 12:45:00,56.82,56.84,56.81,56.81,101543.0,48.3854,48.4024,48.3769,48.3769,101543.0
2017-11-24 12:50:00,56.81,56.87,56.78,56.78,156295.0,48.3769,48.428,48.3513,48.3513,156295.0
2017-11-24 12:55:00,56.78,56.83,56.75,56.79,225908.0,48.3513,48.3939,48.3258,48.3598,225908.0
2017-11-27 09:30:00,56.83,56.93,56.49,56.5,362744.0,48.3939,48.4791,48.1044,48.1129,362744.0
2017-11-27 09:35:00,56.52,56.65,56.43,56.53,203123.0,48.1299,48.2406,48.0533,48.1384,203123.0
2017-11-27 09:40:00,56.53,56.65,56.5,56.59,112708.0,48.1384,48.2406,48.1129,48.1895,112708.0
2017-11-27 09:45:00,56.59,56.64,56.52,56.57,83731.0,48.1895,48.2321,48.1299,48.1725,83731.0
2017-11-27 09:50:00,56.57,56.57,56.35,56.36,186758.0,48.1725,48.1725,47.9852,47.9937,186758.0
2017-11-27 09:55:00,56.35,56.42,56.24,56.3,237506.0,47.9852,48.0448,47.8915,47.9426,237506.0
2017-11-27 10:00:00,56.3,56.38,56.25,56.36,100106.0,47.9426,48.0107,47.9,47.9937,100106.0
2017-11-27 10:05:00,56.36,56.39,56.3,56.38,78401.0,47.9937,48.0192,47.9426,48.0107,78401.0
2017-11-27 10:10:00,56.37,56.4,56.34,56.4,75658.0,48.0022,48.0277,47.9766,48.0277,75658.0
2017-11-27 10:15:00,56.4,56.51,56.39,56.5,56080.0,48.0277,48.1214,48.0192,48.1129,56080.0
2017-11-27 10:20:00,56.5,56.51,56.44,56.46,56206.0,48.1129,48.1214,48.0618,48.0788,56206.0
2017-11-27 10:25:00,56.46,56.47,56.4,56.43,65788.0,48.0788,48.0873,48.0277,48.0533,65788.0
2017-11-27 10:30:00,56.44,56.44,56.38,56.38,45621.0,48.0618,48.0618,48.0107,48.0107,45621.0
2017-11-27 10:35:00,56.38,56.41,56.35,56.36,57176.0,48.0107,48.0363,47.9852,47.9937,57176.0
2017-11-27 10:40:00,56.37,56.37,56.31,56.31,77649.0,48.0022,48.0022,47.9511,47.9511,77649.0
2017-11-27 10:45:00,56.32,56.34,56.26,56.31,81658.0,47.9596,47.9766,47.9085,47.9511,81658.0
2017-11-27 10:50:00,56.32,56.35,56.31,56.33,50181.0,47.9596,47.9852,47.9511,47.9681,50181.0
2017-11-27 10:55:00,56.32,56.33,56.19,56.25,162717.0,47.9596,47.9681,47.8489,47.9,162717.0
2017-11-27 11:00:00,56.25,56.25,56.13,56.14,122124.0,47.9,47.9,47.7978,47.8063,122124.0
2017-11-27 11:05:00,56.14,56.14,56.05,56.05,85841.0,47.8063,47.8063,47.7297,47.7297,85841.0
2017-11-27 11:10:00,56.05,56.07,56.01,56.03,190883.0,47.7297,47.7467,47.6956,47.7127,190883.0
2017-11-27 11:15:00,56.03,56.07,55.96,55.99,221075.0,47.7127,47.7467,47.6531,47.6786,221075.0
2017-11-27 11:20:00,55.99,56.0,55.91,55.97,144116.0,47.6786,47.6871,47.6105,47.6616,144116.0
2017-11-27 11:25:00,55.97,56.0,55.91,56.0,102594.0,47.6616,47.6871,47.6105,47.6871,102594.0
2017-11-27 11:30:00,56.0,56.04,55.95,55.95,73960.0,47.6871,47.7212,47.6445,47.6445,73960.0
2017-11-27 11:35:00,55.96,55.96,55.79,55.8,143606.0,47.6531,47.6531,47.5083,47.5168,143606.0
2017-11-27 11:40:00,55.8,55.82,55.75,55.77,81168.0,47.5168,47.5338,47.4742,47.4913,81168.0
2017-11-27 11:45:00,55.77,55.86,55.77,55.86,75338.0,47.4913,47.5679,47.4913,47.5679,75338.0
2017-11-27 11:50:00,55.85,55.88,55.85,55.88,63266.0,47.5594,47.5849,47.5594,47.5849,63266.0
2017-11-27 11:55:00,55.88,55.88,55.81,55.82,54577.0,47.5849,47.5849,47.5253,47.5338,54577.0
2017-11-27 12:00:00,55.82,55.83,55.81,55.83,41228.0,47.5338,47.5424,47.5253,47.5424,41228.0
2017-11-27 12:05:00,55.83,55.84,55.83,55.83,52225.0,47.5424,47.5509,47.5424,47.5424,52225.0
2017-11-27 12:10:00,55.84,55.84,55.78,55.78,67459.0,47.5509,47.5509,47.4998,47.4998,67459.0
2017-11-27 12:15:00,55.79,55.82,55.78,55.8,74671.0,47.5083,47.5338,47.4998,47.5168,74671.0
2017-11-27 12:20:00,55.8,55.81,55.77,55.78,44461.0,47.5168,47.5253,47.4913,47.4998,44461.0
2017-11-27 12:25:00,55.79,55.8,55.76,55.8,62417.0,47.5083,47.5168,47.4827,47.5168,62417.0
2017-11-27 12:30:00,55.8,55.8,55.77,55.77,34837.0,47.5168,47.5168,47.4913,47.4913,34837.0
2017-11-27 12:35:00,55.78,55.84,55.76,55.82,54243.0,47.4998,47.5509,47.4827,47.5338,54243.0
2017-11-27 12:40:00,55.83,55.86,55.82,55.86,20213.0,47.5424,47.5679,47.5338,47.5679,20213.0
2017-11-27 12:45:00,55.86,55.86,55.85,55.86,25939.0,47.5679,47.5679,47.5594,47.5679,25939.0
2017-11-27 12:50:00,55.86,55.88,55.85,55.88,48563.0,47.5679,47.5849,47.5594,47.5849,48563.0
2017-11-27 12:55:00,55.88,55.88,55.87,55.88,18685.0,47.5849,47.5849,47.5764,47.5849,18685.0
2017-11-27 13:00:00,55.88,56.0,55.87,56.0,153896.0,47.5849,47.6871,47.5764,47.6871,153896.0
2017-11-27 13:05:00,56.0,56.1,55.99,56.09,94252.0,47.6871,47.7723,47.6786,47.7638,94252.0
2017-11-27 13:10:00,56.09,56.18,56.09,56.18,85803.0,47.7638,47.8404,47.7638,47.8404,85803.0
2017-11-27 13:15:00,56.18,56.19,56.13,56.14,47324.0,47.8404,47.8489,47.7978,47.8063,47324.0
2017-11-27 13:20:00,56.13,56.14,56.05,56.09,110501.0,47.7978,47.8063,47.7297,47.7638,110501.0
2017-11-27 13:25:00,56.09,56.14,56.09,56.13,47373.0,47.7638,47.8063,47.7638,47.7978,47373.0
2017-11-27 13:30:00,56.13,56.14,56.1,56.11,41845.0,47.7978,47.8063,47.7723,47.7808,41845.0
2017-11-27 13:35:00,56.11,56.13,56.1,56.1,37204.0,47.7808,47.7978,47.7723,47.7723,37204.0
2017-11-27 13:40:00,56.1,56.12,56.04,56.04,44397.0,47.7723,47.7893,47.7212,47.7212,44397.0
2017-11-27 13:45:00,56.04,56.05,56.0,56.0,51937.0,47.7212,47.7297,47.6871,47.6871,51937.0
2017-11-27 13:50:00,56.0,56.03,55.99,56.02,58741.0,47.6871,47.7127,47.6786,47.7041,58741.0
2017-11-27 13:55:00,56.02,56.03,56.01,56.02,29389.0,47.7041,47.7127,47.6956,47.7041,29389.0
2017-11-27 14:00:00,56.02,56.02,55.92,55.96,95934.0,47.7041,47.7041,47.619,47.6531,95934.0
2017-11-27 14:05:00,55.95,55.96,55.94,55.96,30712.0,47.6445,47.6531,47.636,47.6531,30712.0
2017-11-27 14:10:00,55.96,56.06,55.95,56.05,88088.0,47.6531,47.7382,47.6445,47.7297,88088.0
2017-11-27 14:15:00,56.06,56.06,56.05,56.05,24763.0,47.7382,47.7382,47.7297,47.7297,24763.0
2017-11-27 14:20:00,56.05,56.06,56.0,56.01,113780.0,47.7297,47.7382,47.6871,47.6956,113780.0
2017-11-27 14:25:00,56.0,56.01,55.98,56.01,44125.0,47.6871,47.6956,47.6701,47.6956,44125.0
2017-11-27 14:30:00,56.01,56.02,56.0,56.0,42571.0,47.6956,47.7041,47.6871,47.6871,42571.0
2017-11-27 14:35:00,56.0,56.01,55.96,55.98,70155.0,47.6871,47.6956,47.6531,47.6701,70155.0
2017-11-27 14:40:00,55.99,55.99,55.96,55.96,50486.0,47.6786,47.6786,47.6531,47.6531,50486.0
2017-11-27 14:45:00,55.97,55.97,55.95,55.95,27504.0,47.6616,47.6616,47.6445,47.6445,27504.0
2017-11-27 14:50:00,55.95,55.96,55.94,55.94,57059.0,47.6445,47.6531,47.636,47.636,57059.0
2017-11-27 14:55:00,55.94,55.97,55.93,55.97,80801.0,47.636,47.6616,47.6275,47.6616,80801.0
2017-11-27 15:00:00,55.97,55.97,55.94,55.96,99689.0,47.6616,47.6616,47.636,47.6531,99689.0
2017-11-27 15:05:00,55.96,55.97,55.95,55.97,37597.0,47.6531,47.6616,47.6445,47.6616,37597.0
2017-11-27 15:10:00,55.97,56.0,55.96,56.0,77400.0,47.6616,47.6871,47.6531,47.6871,77400.0
2017-11-27 15:15:00,56.0,56.0,55.94,55.95,127620.0,47.6871,47.6871,47.636,47.6445,127620.0
2017-11-27 15:20:00,55.94,55.97,55.9,55.91,204085.0,47.636,47.6616,47.602,47.6105,204085.0
2017-11-27 15:25:00,55.91,55.94,55.9,55.93,74450.0,47.6105,47.636,47.602,47.6275,74450.0
2017-11-27 15:30:00,55.94,55.95,55.93,55.94,101000.0,47.636,47.6445,47.6275,47.636,101000.0
2017-11-27 15:35:00,55.94,55.95,55.93,55.93,80275.0,47.636,47.6445,47.6275,47.6275,80275.0
2017-11-27 15:40:00,55.94,55.94,55.93,55.93,123793.0,47.636,47.636,47.6275,47.6275,123793.0
2017-11-27 15:45:00,55.93,55.98,55.93,55.96,202193.0,47.6275,47.6701,47.6275,47.6531,202193.0
2017-11-27 15:50:00,55.97,56.08,55.87,55.87,403161.0,47.6616,47.7552,47.5764,47.5764,403161.0
2017-11-27 15:55:00,55.88,55.98,55.87,55.9,622740.0,47.5849,47.6701,47.5764,47.602,622740.0
2017-11-28 09:30:00,56.03,56.1,55.91,56.05,260248.0,47.7127,47.7723,47.6105,47.7297,260248.0
2017-11-28 09:35:00,56.06,56.06,55.93,56.01,92418.0,47.7382,47.7382,47.6275,47.6956,92418.0
2017-11-28 09:40:00,56.02,56.2,55.96,56.16,260377.0,47.7041,47.8574,47.6531,47.8234,260377.0
2017-11-28 09:45:00,56.16,56.19,56.14,56.16,108066.0,47.8234,47.8489,47.8063,47.8234,108066.0
2017-11-28 09:50:00,56.16,56.27,56.13,56.23,124956.0,47.8234,47.917,47.7978,47.883,124956.0
2017-11-28 09:55:00,56.23,56.23,56.17,56.17,131369.0,47.883,47.883,47.8319,47.8319,131369.0
2017-11-28 10:00:00,56.18,56.27,56.17,56.26,137444.0,47.8404,47.917,47.8319,47.9085,137444.0
2017-11-28 10:05:00,56.27,56.32,56.25,56.31,134990.0,47.917,47.9596,47.9,47.9511,134990.0
2017-11-28 10:10:00,56.31,56.37,56.21,56.26,126810.0,47.9511,48.0022,47.8659,47.9085,126810.0
2017-11-28 10:15:00,56.25,56.25,56.18,56.19,96165.0,47.9,47.9,47.8404,47.8489,96165.0
2017-11-28 10:20:00,56.19,56.22,56.17,56.19,78167.0,47.8489,47.8745,47.8319,47.8489,78167.0
2017-11-28 10:25:00,56.2,56.26,56.19,56.25,152345.0,47.8574,47.9085,47.8489,47.9,152345.0
2017-11-28 10:30:00,56.26,56.27,56.21,56.21,85997.0,47.9085,47.917,47.8659,47.8659,85997.0
2017-11-28 10:35:00,56.21,56.22,56.14,56.16,59174.0,47.8659,47.8745,47.8063,47.8234,59174.0
2017-11-28 10:40:00,56.16,56.16,56.15,56.16,29733.0,47.8234,47.8234,47.8148,47.8234,29733.0
2017-11-28 10:45:00,56.16,56.29,56.15,56.27,111538.0,47.8234,47.9341,47.8148,47.917,111538.0
2017-11-28 10:50:00,56.27,56.28,56.22,56.22,47786.0,47.917,47.9256,47.8745,47.8745,47786.0
2017-11-28 10:55:00,56.23,56.35,56.22,56.32,72133.0,47.883,47.9852,47.8745,47.9596,72133.0
2017-11-28 11:00:00,56.32,56.34,56.28,56.33,42793.0,47.9596,47.9766,47.9256,47.9681,42793.0
2017-11-28 11:05:00,56.34,56.34,56.32,56.32,33345.0,47.9766,47.9766,47.9596,47.9596,33345.0
2017-11-28 11:10:00,56.33,56.33,56.31,56.33,91840.0,47.9681,47.9681,47.9511,47.9681,91840.0
2017-11-28 11:15:00,56.33,56.33,56.3,56.32,37677.0,47.9681,47.9681,47.9426,47.9596,37677.0
2017-11-28 11:20:00,56.32,56.32,56.22,56.24,79673.0,47.9596,47.9596,47.8745,47.8915,79673.0
2017-11-28 11:25:00,56.24,56.25,56.16,56.16,53886.0,47.8915,47.9,47.8234,47.8234,53886.0
2017-11-28 11:30:00,56.16,56.17,56.12,56.12,61675.0,47.8234,47.8319,47.7893,47.7893,61675.0
2017-11-28 11:35:00,56.11,56.18,56.06,56.09,212807.0,47.7808,47.8404,47.7382,47.7638,212807.0
2017-11-28 11:40:00,56.09,56.2,56.07,56.2,123950.0,47.7638,47.8574,47.7467,47.8574,123950.0
2017-11-28 11:45:00,56.19,56.22,56.11,56.15,136027.0,47.8489,47.8745,47.7808,47.8148,136027.0
2017-11-28 11:50:00,56.15,56.18,56.13,56.16,61875.0,47.8148,47.8404,47.7978,47.8234,61875.0
2017-11-28 11:55:00,56.16,56.24,56.13,56.23,121958.0,47.8234,47.8915,47.7978,47.883,121958.0
2017-11-28 12:00:00,56.23,56.3,56.23,56.24,56222.0,47.883,47.9426,47.883,47.8915,56222.0
2017-11-28 12:05:00,56.25,56.32,56.25,56.32,32583.0,47.9,47.9596,47.9,47.9596,32583.0
2017-11-28 12:10:00,56.32,56.33,56.23,56.26,96981.0,47.9596,47.9681,47.883,47.9085,96981.0
2017-11-28 12:15:00,56.25,56.3,56.24,56.26,117316.0,47.9,47.9426,47.8915,47.9085,117316.0
2017-11-28 12:20:00,56.26,56.29,56.16,56.2,164536.0,47.9085,47.9341,47.8234,47.8574,164536.0
2017-11-28 12:25:00,56.21,56.23,56.19,56.22,199197.0,47.8659,47.883,47.8489,47.8745,199197.0
2017-11-28 12:30:00,56.22,56.22,56.19,56.19,40494.0,47.8745,47.8745,47.8489,47.8489,40494.0
2017-11-28 12:35:00,56.2,56.21,56.19,56.21,55482.0,47.8574,47.8659,47.8489,47.8659,55482.0
2017-11-28 12:40:00,56.2,56.22,56.16,56.16,79490.0,47.8574,47.8745,47.8234,47.8234,79490.0
2017-11-28 12:45:00,56.17,56.19,56.16,56.17,59500.0,47.8319,47.8489,47.8234,47.8319,59500.0
2017-11-28 12:50:00,56.17,56.18,56.15,56.15,55967.0,47.8319,47.8404,47.8148,47.8148,55967.0
2017-11-28 12:55:00,56.16,56.18,56.15,56.16,49287.0,47.8234,47.8404,47.8148,47.8234,49287.0
2017-11-28 13:00:00,56.17,56.22,56.16,56.21,63338.0,47.8319,47.8745,47.8234,47.8659,63338.0
2017-11-28 13:05:00,56.21,56.26,56.2,56.24,49312.0,47.8659,47.9085,47.8574,47.8915,49312.0
2017-11-28 13:10:00,56.24,56.25,56.22,56.23,44755.0,47.8915,47.9,47.8745,47.883,44755.0
2017-11-28 13:15:00,56.23,56.24,56.21,56.23,35053.0,47.883,47.8915,47.8659,47.883,35053.0
2017-11-28 13:20:00,56.23,56.25,56.22,56.24,48505.0,47.883,47.9,47.8745,47.8915,48505.0
2017-11-28 13:25:00,56.24,56.26,56.23,56.23,33507.0,47.8915,47.9085,47.883,47.883,33507.0
2017-11-28 13:30:00,56.23,56.24,56.19,56.22,42437.0,47.883,47.8915,47.8489,47.8745,42437.0
2017-11-28 13:35:00,56.22,56.24,56.21,56.22,29938.0,47.8745,47.8915,47.8659,47.8745,29938.0
2017-11-28 13:40:00,56.21,56.22,56.17,56.18,66030.0,47.8659,47.8745,47.8319,47.8404,66030.0
2017-11-28 13:45:00,56.17,56.17,56.13,56.14,86314.0,47.8319,47.8319,47.7978,47.8063,86314.0
2017-11-28 13:50:00,56.15,56.15,56.07,56.08,53543.0,47.8148,47.8148,47.7467,47.7552,53543.0
2017-11-28 13:55:00,56.08,56.1,56.01,56.1,79146.0,47.7552,47.7723,47.6956,47.7723,79146.0
2017-11-28 14:00:00,56.1,56.15,56.08,56.14,59603.0,47.7723,47.8148,47.7552,47.8063,59603.0
2017-11-28 14:05:00,56.14,56.23,56.11,56.23,66510.0,47.8063,47.883,47.7808,47.883,66510.0
2017-11-28 14:10:00,56.22,56.28,56.22,56.23,87426.0,47.8745,47.9256,47.8745,47.883,87426.0
2017-11-28 14:15:00,56.24,56.24,56.21,56.21,75399.0,47.8915,47.8915,47.8659,47.8659,75399.0
2017-11-28 14:20:00,56.21,56.25,56.21,56.25,51006.0,47.8659,47.9,47.8659,47.9,51006.0
2017-11-28 14:25:00,56.25,56.29,56.24,56.26,46328.0,47.9,47.9341,47.8915,47.9085,46328.0
2017-11-28 14:30:00,56.26,56.3,56.26,56.28,80122.0,47.9085,47.9426,47.9085,47.9256,80122.0
2017-11-28 14:35:00,56.27,56.3,56.26,56.3,37290.0,47.917,47.9426,47.9085,47.9426,37290.0
2017-11-28 14:40:00,56.3,56.33,56.29,56.31,73814.0,47.9426,47.9681,47.9341,47.9511,73814.0
2017-11-28 14:45:00,56.32,56.34,56.3,56.32,66288.0,47.9596,47.9766,47.9426,47.9596,66288.0
2017-11-28 14:50:00,56.32,56.35,56.31,56.35,66618.0,47.9596,47.9852,47.9511,47.9852,66618.0
2017-11-28 14:55:00,56.34,56.36,56.31,56.36,85262.0,47.9766,47.9937,47.9511,47.9937,85262.0
2017-11-28 15:00:00,56.37,56.38,56.35,56.37,127567.0,48.0022,48.0107,47.9852,48.0022,127567.0
2017-11-28 15:05:00,56.37,56.46,56.37,56.46,170435.0,48.0022,48.0788,48.0022,48.0788,170435.0
2017-11-28 15:10:00,56.46,56.54,56.45,56.52,206312.0,48.0788,48.147,48.0703,48.1299,206312.0
2017-11-28 15:15:00,56.51,56.61,56.51,56.57,139900.0,48.1214,48.2066,48.1214,48.1725,139900.0
2017-11-28 15:20:00,56.57,56.65,56.55,56.6,77733.0,48.1725,48.2406,48.1555,48.198,77733.0
2017-11-28 15:25:00,56.59,56.68,56.56,56.61,163860.0,48.1895,48.2662,48.164,48.2066,163860.0
2017-11-28 15:30:00,56.61,56.63,56.57,56.62,78031.0,48.2066,48.2236,48.1725,48.2151,78031.0
2017-11-28 15:35:00,56.62,56.66,56.58,56.66,132364.0,48.2151,48.2491,48.181,48.2491,132364.0
2017-11-28 15:40:00,56.65,56.68,56.62,56.65,172779.0,48.2406,48.2662,48.2151,48.2406,172779.0
2017-11-28 15:45:00,56.66,56.69,56.64,56.68,103536.0,48.2491,48.2747,48.2321,48.2662,103536.0
2017-11-28 15:50:00,56.68,56.71,56.6,56.71,321547.0,48.2662,48.2917,48.198,48.2917,321547.0
2017-11-28 15:55:00,56.7,56.72,56.63,56.66,700933.0,48.2832,48.3002,48.2236,48.2491,700933.0
2017-11-29 09:30:00,56.71,56.95,56.7,56.91,238253.0,48.2917,48.4961,48.2832,48.462,238253.0
2017-11-29 09:35:00,56.91,57.1,56.9,57.06,148011.0,48.462,48.6238,48.4535,48.5898,148011.0
2017-11-29 09:40:00,57.05,57.16,57.01,57.15,94775.0,48.5812,48.6749,48.5472,48.6664,94775.0
2017-11-29 09:45:00,57.15,57.23,57.08,57.22,124724.0,48.6664,48.7345,48.6068,48.726,124724.0
2017-11-29 09:50:00,57.21,57.29,57.18,57.26,179161.0,48.7175,48.7856,48.692,48.7601,179161.0
2017-11-29 09:55:00,57.26,57.28,57.1,57.19,138820.0,48.7601,48.7771,48.6238,48.7005,138820.0
2017-11-29 10:00:00,57.2,57.3,57.15,57.28,127233.0,48.709,48.7941,48.6664,48.7771,127233.0
2017-11-29 10:05:00,57.28,57.32,57.23,57.26,92219.0,48.7771,48.8112,48.7345,48.7601,92219.0
2017-11-29 10:10:00,57.26,57.42,57.26,57.34,256322.0,48.7601,48.8963,48.7601,48.8282,256322.0
2017-11-29 10:15:00,57.34,57.36,57.18,57.29,140757.0,48.8282,48.8452,48.692,48.7856,140757.0
2017-11-29 10:20:00,57.29,57.34,57.21,57.31,126138.0,48.7856,48.8282,48.7175,48.8027,126138.0
2017-11-29 10:25:00,57.32,57.37,57.29,57.36,65397.0,48.8112,48.8537,48.7856,48.8452,65397.0
2017-11-29 10:30:00,57.35,57.43,57.33,57.38,124528.0,48.8367,48.9048,48.8197,48.8623,124528.0
2017-11-29 10:35:00,57.39,57.4,57.23,57.24,79145.0,48.8708,48.8793,48.7345,48.743,79145.0
2017-11-29 10:40:00,57.25,57.25,57.03,57.08,218287.0,48.7516,48.7516,48.5642,48.6068,218287.0
2017-11-29 10:45:00,57.07,57.18,57.05,57.13,120761.0,48.5983,48.692,48.5812,48.6494,120761.0
2017-11-29 10:50:00,57.12,57.18,57.1,57.16,77574.0,48.6409,48.692,48.6238,48.6749,77574.0
2017-11-29 10:55:00,57.17,57.19,57.12,57.18,67322.0,48.6834,48.7005,48.6409,48.692,67322.0
2017-11-29 11:00:00,57.19,57.27,57.15,57.22,59890.0,48.7005,48.7686,48.6664,48.726,59890.0
2017-11-29 11:05:00,57.23,57.25,57.19,57.19,44964.0,48.7345,48.7516,48.7005,48.7005,44964.0
2017-11-29 11:10:00,57.18,57.3,57.17,57.23,70455.0,48.692,48.7941,48.6834,48.7345,70455.0
2017-11-29 11:15:00,57.23,57.23,57.13,57.2,83370.0,48.7345,48.7345,48.6494,48.709,83370.0
2017-11-29 11:20:00,57.2,57.22,57.13,57.16,134678.0,48.709,48.726,48.6494,48.6749,134678.0
2017-11-29 11:25:00,57.15,57.2,57.12,57.2,93683.0,48.6664,48.709,48.6409,48.709,93683.0
2017-11-29 11:30:00,57.2,57.3,57.19,57.3,62189.0,48.709,48.7941,48.7005,48.7941,62189.0
2017-11-29 11:35:00,57.3,57.32,57.26,57.27,106739.0,48.7941,48.8112,48.7601,48.7686,106739.0
2017-11-29 11:40:00,57.28,57.28,57.17,57.2,91244.0,48.7771,48.7771,48.6834,48.709,91244.0
2017-11-29 11:45:00,57.21,57.28,57.2,57.25,74750.0,48.7175,48.7771,48.709,48.7516,74750.0
2017-11-29 11:50:00,57.25,57.3,57.23,57.3,70839.0,48.7516,48.7941,48.7345,48.7941,70839.0
2017-11-29 11:55:00,57.3,57.32,57.26,57.31,116069.0,48.7941,48.8112,48.7601,48.8027,116069.0
2017-11-29 12:00:00,57.31,57.35,57.26,57.28,98760.0,48.8027,48.8367,48.7601,48.7771,98760.0
2017-11-29 12:05:00,57.29,57.34,57.28,57.34,123136.0,48.7856,48.8282,48.7771,48.8282,123136.0
2017-11-29 12:10:00,57.35,57.35,57.27,57.27,81247.0,48.8367,48.8367,48.7686,48.7686,81247.0
2017-11-29 12:15:00,57.26,57.35,57.26,57.3,71601.0,48.7601,48.8367,48.7601,48.7941,71601.0
2017-11-29 12:20:00,57.29,57.33,57.24,57.27,55752.0,48.7856,48.8197,48.743,48.7686,55752.0
2017-11-29 12:25:00,57.26,57.28,57.22,57.25,71445.0,48.7601,48.7771,48.726,48.7516,71445.0
2017-11-29 12:30:00,57.25,57.25,57.09,57.15,81114.0,48.7516,48.7516,48.6153,48.6664,81114.0
2017-11-29 12:35:00,57.15,57.21,57.13,57.21,70089.0,48.6664,48.7175,48.6494,48.7175,70089.0
2017-11-29 12:40:00,57.21,57.25,57.21,57.25,94920.0,48.7175,48.7516,48.7175,48.7516,94920.0
2017-11-29 12:45:00,57.25,57.26,57.21,57.22,44669.0,48.7516,48.7601,48.7175,48.726,44669.0
2017-11-29 12:50:00,57.21,57.25,57.21,57.25,46493.0,48.7175,48.7516,48.7175,48.7516,46493.0
2017-11-29 12:55:00,57.25,57.33,57.24,57.32,45687.0,48.7516,48.8197,48.743,48.8112,45687.0
2017-11-29 13:00:00,57.32,57.35,57.3,57.34,50811.0,48.8112,48.8367,48.7941,48.8282,50811.0
2017-11-29 13:05:00,57.33,57.34,57.25,57.28,42945.0,48.8197,48.8282,48.7516,48.7771,42945.0
2017-11-29 13:10:00,57.29,57.32,57.28,57.31,54293.0,48.7856,48.8112,48.7771,48.8027,54293.0
2017-11-29 13:15:00,57.31,57.35,57.3,57.33,54882.0,48.8027,48.8367,48.7941,48.8197,54882.0
2017-11-29 13:20:00,57.34,57.36,57.33,57.35,46670.0,48.8282,48.8452,48.8197,48.8367,46670.0
2017-11-29 13:25:00,57.35,57.36,57.34,57.35,56897.0,48.8367,48.8452,48.8282,48.8367,56897.0
2017-11-29 13:30:00,57.36,57.44,57.33,57.42,122293.0,48.8452,48.9134,48.8197,48.8963,122293.0
2017-11-29 13:35:00,57.42,57.43,57.38,57.39,67501.0,48.8963,48.9048,48.8623,48.8708,67501.0
2017-11-29 13:40:00,57.39,57.4,57.35,57.37,70335.0,48.8708,48.8793,48.8367,48.8537,70335.0
2017-11-29 13:45:00,57.37,57.42,57.35,57.42,55924.0,48.8537,48.8963,48.8367,48.8963,55924.0
2017-11-29 13:50:00,57.42,57.42,57.39,57.39,140567.0,48.8963,48.8963,48.8708,48.8708,140567.0
2017-11-29 13:55:00,57.38,57.39,57.35,57.39,61619.0,48.8623,48.8708,48.8367,48.8708,61619.0
2017-11-29 14:00:00,57.39,57.45,57.38,57.45,71572.0,48.8708,48.9219,48.8623,48.9219,71572.0
2017-11-29 14:05:00,57.45,57.48,57.44,57.48,52331.0,48.9219,48.9474,48.9134,48.9474,52331.0
2017-11-29 14:10:00,57.48,57.55,57.47,57.5,129696.0,48.9474,49.007,48.9389,48.9644,129696.0
2017-11-29 14:15:00,57.49,57.53,57.49,57.51,40444.0,48.9559,48.99,48.9559,48.973,40444.0
2017-11-29 14:20:00,57.51,57.53,57.49,57.52,73479.0,48.973,48.99,48.9559,48.9815,73479.0
2017-11-29 14:25:00,57.51,57.52,57.45,57.49,109176.0,48.973,48.9815,48.9219,48.9559,109176.0
2017-11-29 14:30:00,57.5,57.51,57.48,57.5,45668.0,48.9644,48.973,48.9474,48.9644,45668.0
2017-11-29 14:35:00,57.5,57.51,57.48,57.5,59666.0,48.9644,48.973,48.9474,48.9644,59666.0
2017-11-29 14:40:00,57.49,57.55,57.49,57.51,75761.0,48.9559,49.007,48.9559,48.973,75761.0
2017-11-29 14:45:00,57.51,57.54,57.5,57.53,59425.0,48.973,48.9985,48.9644,48.99,59425.0
2017-11-29 14:50:00,57.54,57.54,57.49,57.52,53613.0,48.9985,48.9985,48.9559,48.9815,53613.0
2017-11-29 14:55:00,57.51,57.55,57.48,57.53,90328.0,48.973,49.007,48.9474,48.99,90328.0
2017-11-29 15:00:00,57.53,57.56,57.51,57.55,56099.0,48.99,49.0155,48.973,49.007,56099.0
2017-11-29 15:05:00,57.55,57.62,57.55,57.6,116911.0,49.007,49.0666,49.007,49.0496,116911.0
2017-11-29 15:10:00,57.6,57.62,57.58,57.59,85099.0,49.0496,49.0666,49.0326,49.0411,85099.0
2017-11-29 15:15:00,57.59,57.63,57.58,57.63,93239.0,49.0411,49.0752,49.0326,49.0752,93239.0
2017-11-29 15:20:00,57.63,57.66,57.62,57.64,135870.0,49.0752,49.1007,49.0666,49.0837,135870.0
2017-11-29 15:25:00,57.65,57.67,57.59,57.61,95908.0,49.0922,49.1092,49.0411,49.0581,95908.0
2017-11-29 15:30:00,57.61,57.68,57.6,57.67,138904.0,49.0581,49.1177,49.0496,49.1092,138904.0
2017-11-29 15:35:00,57.67,57.67,57.62,57.63,83193.0,49.1092,49.1092,49.0666,49.0752,83193.0
2017-11-29 15:40:00,57.63,57.67,57.61,57.66,171197.0,49.0752,49.1092,49.0581,49.1007,171197.0
2017-11-29 15:45:00,57.66,57.67,57.64,57.65,221287.0,49.1007,49.1092,49.0837,49.0922,221287.0
2017-11-29 15:50:00,57.64,57.65,57.52,57.58,382997.0,49.0837,49.0922,48.9815,49.0326,382997.0
2017-11-29 15:55:00,57.58,57.61,57.51,57.51,643502.0,49.0326,49.0581,48.973,48.973,643502.0
2017-11-30 09:30:00,57.64,57.89,57.55,57.89,441863.0,49.0837,49.2966,49.007,49.2966,441863.0
2017-11-30 09:35:00,57.9,58.14,57.85,58.07,376041.0,49.3051,49.5094,49.2625,49.4498,376041.0
2017-11-30 09:40:00,58.07,58.08,57.78,57.92,143780.0,49.4498,49.4584,49.2029,49.3221,143780.0
2017-11-30 09:45:00,57.92,57.95,57.76,57.8,134710.0,49.3221,49.3476,49.1859,49.2199,134710.0
2017-11-30 09:50:00,57.79,57.99,57.79,57.99,91975.0,49.2114,49.3817,49.2114,49.3817,91975.0
2017-11-30 09:55:00,57.98,58.0,57.93,57.95,62785.0,49.3732,49.3902,49.3306,49.3476,62785.0
2017-11-30 10:00:00,57.94,57.97,57.77,57.77,69867.0,49.3391,49.3647,49.1944,49.1944,69867.0
2017-11-30 10:05:00,57.78,57.81,57.69,57.71,78837.0,49.2029,49.2284,49.1262,49.1433,78837.0
2017-11-30 10:10:00,57.71,57.87,57.67,57.8,115415.0,49.1433,49.2795,49.1092,49.2199,115415.0
2017-11-30 10:15:00,57.8,57.8,57.73,57.76,95176.0,49.2199,49.2199,49.1603,49.1859,95176.0
2017-11-30 10:20:00,57.76,57.77,57.66,57.68,99282.0,49.1859,49.1944,49.1007,49.1177,99282.0
2017-11-30 10:25:00,57.68,57.68,57.54,57.56,148682.0,49.1177,49.1177,48.9985,49.0155,148682.0
2017-11-30 10:30:00,57.56,57.56,57.49,57.51,159551.0,49.0155,49.0155,48.9559,48.973,159551.0
2017-11-30 10:35:00,57.5,57.52,57.49,57.5,127558.0,48.9644,48.9815,48.9559,48.9644,127558.0
2017-11-30 10:40:00,57.5,57.56,57.47,57.56,112875.0,48.9644,49.0155,48.9389,49.0155,112875.0
2017-11-30 10:45:00,57.57,57.67,57.55,57.6,107662.0,49.0241,49.1092,49.007,49.0496,107662.0
2017-11-30 10:50:00,57.6,57.64,57.59,57.63,72596.0,49.0496,49.0837,49.0411,49.0752,72596.0
2017-11-30 10:55:00,57.64,57.83,57.64,57.79,89307.0,49.0837,49.2455,49.0837,49.2114,89307.0
2017-11-30 11:00:00,57.8,57.83,57.73,57.73,98192.0,49.2199,49.2455,49.1603,49.1603,98192.0
2017-11-30 11:05:00,57.73,57.84,57.72,57.83,63664.0,49.1603,49.254,49.1518,49.2455,63664.0
2017-11-30 11:10:00,57.83,57.88,57.78,57.83,95656.0,49.2455,49.288,49.2029,49.2455,95656.0
2017-11-30 11:15:00,57.83,57.94,57.81,57.93,93989.0,49.2455,49.3391,49.2284,49.3306,93989.0
2017-11-30 11:20:00,57.93,57.95,57.82,57.85,77788.0,49.3306,49.3476,49.2369,49.2625,77788.0
2017-11-30 11:25:00,57.85,57.88,57.78,57.82,91890.0,49.2625,49.288,49.2029,49.2369,91890.0
2017-11-30 11:30:00,57.82,57.84,57.73,57.74,78134.0,49.2369,49.254,49.1603,49.1688,78134.0
2017-11-30 11:35:00,57.74,57.74,57.67,57.69,91307.0,49.1688,49.1688,49.1092,49.1262,91307.0
2017-11-30 11:40:00,57.69,57.8,57.68,57.76,96335.0,49.1262,49.2199,49.1177,49.1859,96335.0
2017-11-30 11:45:00,57.76,57.77,57.69,57.73,74100.0,49.1859,49.1944,49.1262,49.1603,74100.0
2017-11-30 11:50:00,57.72,57.74,57.7,57.71,64555.0,49.1518,49.1688,49.1348,49.1433,64555.0
2017-11-30 11:55:00,57.71,57.85,57.7,57.78,135350.0,49.1433,49.2625,49.1348,49.2029,135350.0
2017-11-30 12:00:00,57.79,57.81,57.74,57.76,55262.0,49.2114,49.2284,49.1688,49.1859,55262.0
2017-11-30 12:05:00,57.77,57.83,57.71,57.83,75477.0,49.1944,49.2455,49.1433,49.2455,75477.0
2017-11-30 12:10:00,57.83,57.92,57.78,57.92,76338.0,49.2455,49.3221,49.2029,49.3221,76338.0
2017-11-30 12:15:00,57.91,57.97,57.89,57.97,91186.0,49.3136,49.3647,49.2966,49.3647,91186.0
2017-11-30 12:20:00,57.97,58.01,57.96,57.97,133669.0,49.3647,49.3987,49.3562,49.3647,133669.0
2017-11-30 12:25:00,57.98,58.0,57.88,57.91,64614.0,49.3732,49.3902,49.288,49.3136,64614.0
2017-11-30 12:30:00,57.91,58.02,57.9,57.98,158270.0,49.3136,49.4073,49.3051,49.3732,158270.0
2017-11-30 12:35:00,57.98,58.03,57.95,58.03,86292.0,49.3732,49.4158,49.3476,49.4158,86292.0
2017-11-30 12:40:00,58.03,58.08,58.01,58.06,124205.0,49.4158,49.4584,49.3987,49.4413,124205.0
2017-11-30 12:45:00,58.06,58.08,58.0,58.01,106305.0,49.4413,49.4584,49.3902,49.3987,106305.0
2017-11-30 12:50:00,58.01,58.01,57.91,57.94,66769.0,49.3987,49.3987,49.3136,49.3391,66769.0
2017-11-30 12:55:00,57.94,57.95,57.87,57.92,97824.0,49.3391,49.3476,49.2795,49.3221,97824.0
2017-11-30 13:00:00,57.9,57.96,57.9,57.96,64480.0,49.3051,49.3562,49.3051,49.3562,64480.0
2017-11-30 13:05:00,57.96,57.96,57.88,57.91,78611.0,49.3562,49.3562,49.288,49.3136,78611.0
2017-11-30 13:10:00,57.91,57.93,57.9,57.93,60307.0,49.3136,49.3306,49.3051,49.3306,60307.0
2017-11-30 13:15:00,57.93,57.94,57.88,57.9,92032.0,49.3306,49.3391,49.288,49.3051,92032.0
2017-11-30 13:20:00,57.9,57.93,57.89,57.93,47823.0,49.3051,49.3306,49.2966,49.3306,47823.0
2017-11-30 13:25:00,57.93,58.0,57.92,57.99,76954.0,49.3306,49.3902,49.3221,49.3817,76954.0
2017-11-30 13:30:00,57.99,58.0,57.88,57.89,68335.0,49.3817,49.3902,49.288,49.2966,68335.0
2017-11-30 13:35:00,57.9,57.91,57.82,57.83,82044.0,49.3051,49.3136,49.2369,49.2455,82044.0
2017-11-30 13:40:00,57.83,57.91,57.82,57.88,65615.0,49.2455,49.3136,49.2369,49.288,65615.0
2017-11-30 13:45:00,57.88,57.9,57.84,57.85,78337.0,49.288,49.3051,49.254,49.2625,78337.0
2017-11-30 13:50:00,57.85,57.86,57.81,57.84,51882.0,49.2625,49.271,49.2284,49.254,51882.0
2017-11-30 13:55:00,57.85,57.86,57.79,57.83,186837.0,49.2625,49.271,49.2114,49.2455,186837.0
2017-11-30 14:00:00,57.83,57.96,57.82,57.96,53911.0,49.2455,49.3562,49.2369,49.3562,53911.0
2017-11-30 14:05:00,57.96,57.97,57.86,57.86,68256.0,49.3562,49.3647,49.271,49.271,68256.0
2017-11-30 14:10:00,57.87,57.95,57.86,57.94,40294.0,49.2795,49.3476,49.271,49.3391,40294.0
2017-11-30 14:15:00,57.93,57.99,57.93,57.97,80568.0,49.3306,49.3817,49.3306,49.3647,80568.0
2017-11-30 14:20:00,57.97,57.99,57.92,57.94,51463.0,49.3647,49.3817,49.3221,49.3391,51463.0
2017-11-30 14:25:00,57.95,57.95,57.78,57.8,118940.0,49.3476,49.3476,49.2029,49.2199,118940.0
2017-11-30 14:30:00,57.8,57.89,57.8,57.89,51863.0,49.2199,49.2966,49.2199,49.2966,51863.0
2017-11-30 14:35:00,57.89,57.9,57.83,57.84,122293.0,49.2966,49.3051,49.2455,49.254,122293.0
2017-11-30 14:40:00,57.84,57.86,57.79,57.82,112772.0,49.254,49.271,49.2114,49.2369,112772.0
2017-11-30 14:45:00,57.82,57.84,57.78,57.78,57412.0,49.2369,49.254,49.2029,49.2029,57412.0
2017-11-30 14:50:00,57.78,57.8,57.76,57.78,45769.0,49.2029,49.2199,49.1859,49.2029,45769.0
2017-11-30 14:55:00,57.78,57.8,57.75,57.8,90694.0,49.2029,49.2199,49.1773,49.2199,90694.0
2017-11-30 15:00:00,57.8,57.8,57.76,57.76,41690.0,49.2199,49.2199,49.1859,49.1859,41690.0
2017-11-30 15:05:00,57.77,57.77,57.69,57.7,81863.0,49.1944,49.1944,49.1262,49.1348,81863.0
2017-11-30 15:10:00,57.7,57.75,57.69,57.74,63773.0,49.1348,49.1773,49.1262,49.1688,63773.0
2017-11-30 15:15:00,57.75,57.77,57.73,57.75,66597.0,49.1773,49.1944,49.1603,49.1773,66597.0
2017-11-30 15:20:00,57.75,57.77,57.73,57.76,61478.0,49.1773,49.1944,49.1603,49.1859,61478.0
2017-11-30 15:25:00,57.77,57.84,57.76,57.83,86829.0,49.1944,49.254,49.1859,49.2455,86829.0
2017-11-30 15:30:00,57.83,57.87,57.82,57.86,78744.0,49.2455,49.2795,49.2369,49.271,78744.0
2017-11-30 15:35:00,57.86,57.88,57.79,57.8,169534.0,49.271,49.288,49.2114,49.2199,169534.0
2017-11-30 15:40:00,57.8,57.86,57.78,57.78,106747.0,49.2199,49.271,49.2029,49.2029,106747.0
2017-11-30 15:45:00,57.78,57.86,57.76,57.83,157788.0,49.2029,49.271,49.1859,49.2455,157788.0
2017-11-30 15:50:00,57.84,57.86,57.79,57.84,221088.0,49.254,49.271,49.2114,49.254,221088.0
2017-11-30 15:55:00,57.84,57.88,57.79,57.81,487612.0,49.254,49.288,49.2114,49.2284,487612.0
2017-12-01 09:30:00,57.5,57.69,57.48,57.55,381968.0,48.9644,49.1262,48.9474,49.007,381968.0
2017-12-01 09:35:00,57.55,57.71,57.51,57.68,95685.0,49.007,49.1433,48.973,49.1177,95685.0
2017-12-01 09:40:00,57.67,57.69,57.42,57.45,137144.0,49.1092,49.1262,48.8963,48.9219,137144.0
2017-12-01 09:45:00,57.46,57.59,57.44,57.58,91228.0,48.9304,49.0411,48.9134,49.0326,91228.0
2017-12-01 09:50:00,57.58,57.58,57.49,57.58,77526.0,49.0326,49.0326,48.9559,49.0326,77526.0
2017-12-01 09:55:00,57.58,57.61,57.54,57.6,78842.0,49.0326,49.0581,48.9985,49.0496,78842.0
2017-12-01 10:00:00,57.61,57.64,57.49,57.53,135539.0,49.0581,49.0837,48.9559,48.99,135539.0
2017-12-01 10:05:00,57.53,57.6,57.51,57.52,178057.0,48.99,49.0496,48.973,48.9815,178057.0
2017-12-01 10:10:00,57.52,57.54,57.29,57.29,300939.0,48.9815,48.9985,48.7856,48.7856,300939.0
2017-12-01 10:15:00,57.3,57.33,57.25,57.26,100364.0,48.7941,48.8197,48.7516,48.7601,100364.0
2017-12-01 10:20:00,57.26,57.37,57.24,57.28,149711.0,48.7601,48.8537,48.743,48.7771,149711.0
2017-12-01 10:25:00,57.27,57.31,57.22,57.22,131514.0,48.7686,48.8027,48.726,48.726,131514.0
2017-12-01 10:30:00,57.22,57.25,57.2,57.23,144482.0,48.726,48.7516,48.709,48.7345,144482.0
2017-12-01 10:35:00,57.23,57.25,57.12,57.15,143283.0,48.7345,48.7516,48.6409,48.6664,143283.0
2017-12-01 10:40:00,57.15,57.25,57.13,57.21,119643.0,48.6664,48.7516,48.6494,48.7175,119643.0
2017-12-01 10:45:00,57.2,57.2,57.09,57.1,115565.0,48.709,48.709,48.6153,48.6238,115565.0
2017-12-01 10:50:00,57.1,57.11,57.01,57.02,132322.0,48.6238,48.6323,48.5472,48.5557,132322.0
2017-12-01 10:55:00,57.02,57.08,57.01,57.07,83392.0,48.5557,48.6068,48.5472,48.5983,83392.0
2017-12-01 11:00:00,57.07,57.07,56.93,57.0,106398.0,48.5983,48.5983,48.4791,48.5387,106398.0
2017-12-01 11:05:00,56.99,57.0,56.74,56.82,201853.0,48.5302,48.5387,48.3173,48.3854,201853.0
2017-12-01 11:10:00,56.81,56.89,56.5,56.72,264225.0,48.3769,48.445,48.1129,48.3002,264225.0
2017-12-01 11:15:00,56.73,56.84,56.69,56.75,310430.0,48.3088,48.4024,48.2747,48.3258,310430.0
2017-12-01 11:20:00,56.75,56.82,56.55,56.73,276708.0,48.3258,48.3854,48.1555,48.3088,276708.0
2017-12-01 11:25:00,56.73,56.77,56.55,56.59,177111.0,48.3088,48.3428,48.1555,48.1895,177111.0
2017-12-01 11:30:00,56.6,56.88,56.46,56.84,169048.0,48.198,48.4365,48.0788,48.4024,169048.0
2017-12-01 11:35:00,56.82,56.94,56.7,56.93,190420.0,48.3854,48.4876,48.2832,48.4791,190420.0
2017-12-01 11:40:00,56.94,57.04,56.85,56.9,215639.0,48.4876,48.5727,48.4109,48.4535,215639.0
2017-12-01 11:45:00,56.89,56.9,56.63,56.67,139206.0,48.445,48.4535,48.2236,48.2577,139206.0
2017-12-01 11:50:00,56.68,56.91,56.61,56.88,123925.0,48.2662,48.462,48.2066,48.4365,123925.0
2017-12-01 11:55:00,56.9,57.0,56.74,56.99,127952.0,48.4535,48.5387,48.3173,48.5302,127952.0
2017-12-01 12:00:00,56.99,57.03,56.86,56.95,107987.0,48.5302,48.5642,48.4195,48.4961,107987.0
2017-12-01 12:05:00,56.96,57.06,56.84,56.97,267851.0,48.5046,48.5898,48.4024,48.5131,267851.0
2017-12-01 12:10:00,56.97,56.97,56.83,56.83,143369.0,48.5131,48.5131,48.3939,48.3939,143369.0
2017-12-01 12:15:00,56.85,57.0,56.82,56.89,108763.0,48.4109,48.5387,48.3854,48.445,108763.0
2017-12-01 12:20:00,56.9,56.93,56.79,56.81,127421.0,48.4535,48.4791,48.3598,48.3769,127421.0
2017-12-01 12:25:00,56.81,56.97,56.79,56.9,161806.0,48.3769,48.5131,48.3598,48.4535,161806.0
2017-12-01 12:30:00,56.89,56.9,56.75,56.75,70187.0,48.445,48.4535,48.3258,48.3258,70187.0
2017-12-01 12:35:00,56.76,56.88,56.75,56.78,106664.0,48.3343,48.4365,48.3258,48.3513,106664.0
2017-12-01 12:40:00,56.79,57.0,56.76,56.97,97248.0,48.3598,48.5387,48.3343,48.5131,97248.0
2017-12-01 12:45:00,56.96,57.01,56.94,56.95,71088.0,48.5046,48.5472,48.4876,48.4961,71088.0
2017-12-01 12:50:00,56.95,57.04,56.95,57.01,86311.0,48.4961,48.5727,48.4961,48.5472,86311.0
2017-12-01 12:55:00,57.01,57.12,57.0,57.11,77474.0,48.5472,48.6409,48.5387,48.6323,77474.0
2017-12-01 13:00:00,57.1,57.11,57.05,57.05,67504.0,48.6238,48.6323,48.5812,48.5812,67504.0
2017-12-01 13:05:00,57.05,57.07,56.91,56.98,128704.0,48.5812,48.5983,48.462,48.5216,128704.0
2017-12-01 13:10:00,56.98,57.18,56.97,57.15,227245.0,48.5216,48.692,48.5131,48.6664,227245.0
2017-12-01 13:15:00,57.16,57.17,57.1,57.13,73039.0,48.6749,48.6834,48.6238,48.6494,73039.0
2017-12-01 13:20:00,57.12,57.13,57.06,57.09,60389.0,48.6409,48.6494,48.5898,48.6153,60389.0
2017-12-01 13:25:00,57.1,57.15,57.08,57.13,79696.0,48.6238,48.6664,48.6068,48.6494,79696.0
2017-12-01 13:30:00,57.12,57.19,57.1,57.16,77087.0,48.6409,48.7005,48.6238,48.6749,77087.0
2017-12-01 13:35:00,57.16,57.22,57.14,57.19,83382.0,48.6749,48.726,48.6579,48.7005,83382.0
2017-12-01 13:40:00,57.19,57.25,57.17,57.25,78910.0,48.7005,48.7516,48.6834,48.7516,78910.0
2017-12-01 13:45:00,57.25,57.27,57.14,57.15,219830.0,48.7516,48.7686,48.6579,48.6664,219830.0
2017-12-01 13:50:00,57.15,57.16,57.11,57.16,94502.0,48.6664,48.6749,48.6323,48.6749,94502.0
2017-12-01 13:55:00,57.16,57.22,57.14,57.19,98818.0,48.6749,48.726,48.6579,48.7005,98818.0
2017-12-01 14:00:00,57.2,57.25,57.16,57.25,64092.0,48.709,48.7516,48.6749,48.7516,64092.0
2017-12-01 14:05:00,57.24,57.25,57.2,57.24,81216.0,48.743,48.7516,48.709,48.743,81216.0
2017-12-01 14:10:00,57.24,57.27,57.06,57.09,175021.0,48.743,48.7686,48.5898,48.6153,175021.0
2017-12-01 14:15:00,57.09,57.13,57.06,57.07,79507.0,48.6153,48.6494,48.5898,48.5983,79507.0
2017-12-01 14:20:00,57.07,57.1,57.03,57.04,63657.0,48.5983,48.6238,48.5642,48.5727,63657.0
2017-12-01 14:25:00,57.03,57.06,56.98,57.03,98864.0,48.5642,48.5898,48.5216,48.5642,98864.0
2017-12-01 14:30:00,57.03,57.08,57.0,57.07,73809.0,48.5642,48.6068,48.5387,48.5983,73809.0
2017-12-01 14:35:00,57.08,57.08,57.04,57.08,118666.0,48.6068,48.6068,48.5727,48.6068,118666.0
2017-12-01 14:40:00,57.08,57.12,57.06,57.08,79187.0,48.6068,48.6409,48.5898,48.6068,79187.0
2017-12-01 14:45:00,57.08,57.12,57.06,57.11,116365.0,48.6068,48.6409,48.5898,48.6323,116365.0
2017-12-01 14:50:00,57.11,57.12,57.1,57.12,45721.0,48.6323,48.6409,48.6238,48.6409,45721.0
2017-12-01 14:55:00,57.12,57.18,57.11,57.15,169898.0,48.6409,48.692,48.6323,48.6664,169898.0
2017-12-01 15:00:00,57.14,57.14,57.07,57.1,155239.0,48.6579,48.6579,48.5983,48.6238,155239.0
2017-12-01 15:05:00,57.11,57.21,57.1,57.21,107935.0,48.6323,48.7175,48.6238,48.7175,107935.0
2017-12-01 15:10:00,57.21,57.23,57.14,57.17,104000.0,48.7175,48.7345,48.6579,48.6834,104000.0
2017-12-01 15:15:00,57.16,57.17,57.1,57.15,111240.0,48.6749,48.6834,48.6238,48.6664,111240.0
2017-12-01 15:20:00,57.14,57.18,57.14,57.16,82904.0,48.6579,48.692,48.6579,48.6749,82904.0
2017-12-01 15:25:00,57.17,57.23,57.16,57.23,99285.0,48.6834,48.7345,48.6749,48.7345,99285.0
2017-12-01 15:30:00,57.23,57.24,57.2,57.2,110861.0,48.7345,48.743,48.709,48.709,110861.0
2017-12-01 15:35:00,57.21,57.25,57.2,57.24,134150.0,48.7175,48.7516,48.709,48.743,134150.0
2017-12-01 15:40:00,57.25,57.35,57.24,57.33,166330.0,48.7516,48.8367,48.743,48.8197,166330.0
2017-12-01 15:45:00,57.33,57.35,57.28,57.35,286253.0,48.8197,48.8367,48.7771,48.8367,286253.0
2017-12-01 15:50:00,57.35,57.37,57.32,57.34,212223.0,48.8367,48.8537,48.8112,48.8282,212223.0
2017-12-01 15:55:00,57.34,57.36,57.22,57.32,588561.0,48.8282,48.8452,48.726,48.8112,588561.0
2017-12-04 09:30:00,57.54,58.24,57.5,58.17,588711.0,48.9985,49.5946,48.9644,49.535,588711.0
2017-12-04 09:35:00,58.17,58.5,58.15,58.28,308594.0,49.535,49.816,49.518,49.6287,308594.0
2017-12-04 09:40:00,58.27,58.4,58.23,58.27,163048.0,49.6201,49.7308,49.5861,49.6201,163048.0
2017-12-04 09:45:00,58.25,58.29,58.15,58.29,200346.0,49.6031,49.6372,49.518,49.6372,200346.0
2017-12-04 09:50:00,58.29,58.55,58.26,58.49,293931.0,49.6372,49.8586,49.6116,49.8075,293931.0
2017-12-04 09:55:00,58.49,58.63,58.4,58.44,176136.0,49.8075,49.9267,49.7308,49.7649,176136.0
2017-12-04 10:00:00,58.46,58.63,58.38,58.62,327420.0,49.7819,49.9267,49.7138,49.9182,327420.0
2017-12-04 10:05:00,58.63,58.69,58.53,58.57,258523.0,49.9267,49.9778,49.8416,49.8756,258523.0
2017-12-04 10:10:00,58.58,58.75,58.58,58.66,196060.0,49.8841,50.0289,49.8841,49.9523,196060.0
2017-12-04 10:15:00,58.66,58.73,58.54,58.71,195167.0,49.9523,50.0119,49.8501,49.9948,195167.0
2017-12-04 10:20:00,58.71,58.78,58.66,58.78,135889.0,49.9948,50.0544,49.9523,50.0544,135889.0
2017-12-04 10:25:00,58.78,58.9,58.73,58.88,148281.0,50.0544,50.1566,50.0119,50.1396,148281.0
2017-12-04 10:30:00,58.87,59.0,58.86,58.98,273315.0,50.1311,50.2418,50.1226,50.2248,273315.0
2017-12-04 10:35:00,58.98,58.99,58.84,58.93,110528.0,50.2248,50.2333,50.1055,50.1822,110528.0
2017-12-04 10:40:00,58.94,58.96,58.76,58.76,137518.0,50.1907,50.2077,50.0374,50.0374,137518.0
2017-12-04 10:45:00,58.75,58.97,58.71,58.96,180570.0,50.0289,50.2162,49.9948,50.2077,180570.0
2017-12-04 10:50:00,58.98,59.18,58.96,59.14,321615.0,50.2248,50.3951,50.2077,50.361,321615.0
2017-12-04 10:55:00,59.14,59.19,59.07,59.09,214482.0,50.361,50.4036,50.3014,50.3184,214482.0
2017-12-04 11:00:00,59.1,59.13,59.0,59.11,150612.0,50.3269,50.3525,50.2418,50.3355,150612.0
2017-12-04 11:05:00,59.11,59.13,59.03,59.09,175788.0,50.3355,50.3525,50.2673,50.3184,175788.0
2017-12-04 11:10:00,59.09,59.09,58.96,58.98,125174.0,50.3184,50.3184,50.2077,50.2248,125174.0
2017-12-04 11:15:00,58.98,59.03,58.87,58.87,187501.0,50.2248,50.2673,50.1311,50.1311,187501.0
2017-12-04 11:20:00,58.88,58.9,58.8,58.85,115123.0,50.1396,50.1566,50.0715,50.114,115123.0
2017-12-04 11:25:00,58.86,58.87,58.7,58.71,90429.0,50.1226,50.1311,49.9863,49.9948,90429.0
2017-12-04 11:30:00,58.7,58.81,58.65,58.8,161033.0,49.9863,50.08,49.9437,50.0715,161033.0
2017-12-04 11:35:00,58.79,58.8,58.69,58.74,132076.0,50.063,50.0715,49.9778,50.0204,132076.0
2017-12-04 11:40:00,58.73,58.75,58.72,58.75,123100.0,50.0119,50.0289,50.0033,50.0289,123100.0
2017-12-04 11:45:00,58.74,58.75,58.7,58.74,85489.0,50.0204,50.0289,49.9863,50.0204,85489.0
2017-12-04 11:50:00,58.74,58.77,58.69,58.72,112651.0,50.0204,50.0459,49.9778,50.0033,112651.0
2017-12-04 11:55:00,58.72,58.8,58.68,58.8,85657.0,50.0033,50.0715,49.9693,50.0715,85657.0
2017-12-04 12:00:00,58.8,58.84,58.74,58.79,75788.0,50.0715,50.1055,50.0204,50.063,75788.0
2017-12-04 12:05:00,58.8,58.83,58.74,58.74,46873.0,50.0715,50.097,50.0204,50.0204,46873.0
2017-12-04 12:10:00,58.74,58.77,58.72,58.77,71380.0,50.0204,50.0459,50.0033,50.0459,71380.0
2017-12-04 12:15:00,58.76,58.83,58.74,58.8,101934.0,50.0374,50.097,50.0204,50.0715,101934.0
2017-12-04 12:20:00,58.79,59.0,58.79,58.93,236770.0,50.063,50.2418,50.063,50.1822,236770.0
2017-12-04 12:25:00,58.93,58.99,58.93,58.97,67282.0,50.1822,50.2333,50.1822,50.2162,67282.0
2017-12-04 12:30:00,58.97,59.05,58.96,59.02,218063.0,50.2162,50.2844,50.2077,50.2588,218063.0
2017-12-04 12:35:00,59.03,59.06,58.89,58.94,83643.0,50.2673,50.2929,50.1481,50.1907,83643.0
2017-12-04 12:40:00,58.94,59.06,58.94,59.03,192676.0,50.1907,50.2929,50.1907,50.2673,192676.0
2017-12-04 12:45:00,59.04,59.05,58.92,58.97,75237.0,50.2758,50.2844,50.1737,50.2162,75237.0
2017-12-04 12:50:00,58.96,58.99,58.9,58.9,38336.0,50.2077,50.2333,50.1566,50.1566,38336.0
2017-12-04 12:55:00,58.91,58.96,58.9,58.92,80506.0,50.1651,50.2077,50.1566,50.1737,80506.0
2017-12-04 13:00:00,58.93,58.93,58.84,58.84,55411.0,50.1822,50.1822,50.1055,50.1055,55411.0
2017-12-04 13:05:00,58.84,58.89,58.8,58.88,70358.0,50.1055,50.1481,50.0715,50.1396,70358.0
2017-12-04 13:10:00,58.87,58.94,58.86,58.92,53772.0,50.1311,50.1907,50.1226,50.1737,53772.0
2017-12-04 13:15:00,58.91,58.93,58.89,58.91,36454.0,50.1651,50.1822,50.1481,50.1651,36454.0
2017-12-04 13:20:00,58.9,58.97,58.9,58.97,32218.0,50.1566,50.2162,50.1566,50.2162,32218.0
2017-12-04 13:25:00,58.97,59.04,58.95,59.01,98323.0,50.2162,50.2758,50.1992,50.2503,98323.0
2017-12-04 13:30:00,59.01,59.08,59.0,59.07,75542.0,50.2503,50.3099,50.2418,50.3014,75542.0
2017-12-04 13:35:00,59.08,59.1,59.04,59.05,69660.0,50.3099,50.3269,50.2758,50.2844,69660.0
2017-12-04 13:40:00,59.05,59.1,59.04,59.1,36150.0,50.2844,50.3269,50.2758,50.3269,36150.0
2017-12-04 13:45:00,59.1,59.18,59.09,59.16,176989.0,50.3269,50.3951,50.3184,50.378,176989.0
2017-12-04 13:50:00,59.17,59.17,59.15,59.17,69546.0,50.3865,50.3865,50.3695,50.3865,69546.0
2017-12-04 13:55:00,59.16,59.17,59.02,59.03,220235.0,50.378,50.3865,50.2588,50.2673,220235.0
2017-12-04 14:00:00,59.03,59.05,58.99,59.04,54939.0,50.2673,50.2844,50.2333,50.2758,54939.0
2017-12-04 14:05:00,59.03,59.03,58.95,58.96,91101.0,50.2673,50.2673,50.1992,50.2077,91101.0
2017-12-04 14:10:00,58.95,59.02,58.93,59.0,67496.0,50.1992,50.2588,50.1822,50.2418,67496.0
2017-12-04 14:15:00,59.0,59.03,58.94,58.98,88417.0,50.2418,50.2673,50.1907,50.2248,88417.0
2017-12-04 14:20:00,58.98,59.04,58.97,59.0,114251.0,50.2248,50.2758,50.2162,50.2418,114251.0
2017-12-04 14:25:00,59.0,59.02,58.97,58.98,82865.0,50.2418,50.2588,50.2162,50.2248,82865.0
2017-12-04 14:30:00,58.97,59.01,58.94,59.0,79456.0,50.2162,50.2503,50.1907,50.2418,79456.0
2017-12-04 14:35:00,59.01,59.01,58.99,59.01,40489.0,50.2503,50.2503,50.2333,50.2503,40489.0
2017-12-04 14:40:00,59.01,59.08,58.98,59.07,68787.0,50.2503,50.3099,50.2248,50.3014,68787.0
2017-12-04 14:45:00,59.07,59.1,58.99,59.01,54276.0,50.3014,50.3269,50.2333,50.2503,54276.0
2017-12-04 14:50:00,59.01,59.01,58.98,58.99,57217.0,50.2503,50.2503,50.2248,50.2333,57217.0
2017-12-04 14:55:00,59.0,59.02,58.96,58.98,67975.0,50.2418,50.2588,50.2077,50.2248,67975.0
2017-12-04 15:00:00,58.98,59.02,58.95,59.01,92955.0,50.2248,50.2588,50.1992,50.2503,92955.0
2017-12-04 15:05:00,59.02,59.03,58.98,58.98,69077.0,50.2588,50.2673,50.2248,50.2248,69077.0
2017-12-04 15:10:00,58.98,59.01,58.97,59.01,80626.0,50.2248,50.2503,50.2162,50.2503,80626.0
2017-12-04 15:15:00,59.01,59.02,58.99,59.0,113569.0,50.2503,50.2588,50.2333,50.2418,113569.0
2017-12-04 15:20:00,59.0,59.08,58.99,59.05,96125.0,50.2418,50.3099,50.2333,50.2844,96125.0
2017-12-04 15:25:00,59.05,59.1,59.05,59.05,99948.0,50.2844,50.3269,50.2844,50.2844,99948.0
2017-12-04 15:30:00,59.05,59.07,59.0,59.02,95868.0,50.2844,50.3014,50.2418,50.2588,95868.0
2017-12-04 15:35:00,59.02,59.02,58.93,58.93,132571.0,50.2588,50.2588,50.1822,50.1822,132571.0
2017-12-04 15:40:00,58.94,58.96,58.9,58.92,217076.0,50.1907,50.2077,50.1566,50.1737,217076.0
2017-12-04 15:45:00,58.93,58.95,58.86,58.86,136293.0,50.1822,50.1992,50.1226,50.1226,136293.0
2017-12-04 15:50:00,58.87,58.87,58.71,58.75,456248.0,50.1311,50.1311,49.9948,50.0289,456248.0
2017-12-04 15:55:00,58.74,58.87,58.73,58.77,774186.0,50.0204,50.1311,50.0119,50.0459,774186.0
2017-12-05 09:30:00,59.25,59.59,59.06,59.28,555758.0,50.4547,50.7442,50.2929,50.4802,555758.0
2017-12-05 09:35:00,59.29,59.53,58.95,59.14,259567.0,50.4887,50.6931,50.1992,50.361,259567.0
2017-12-05 09:40:00,59.14,59.23,58.91,59.22,172149.0,50.361,50.4376,50.1651,50.4291,172149.0
2017-12-05 09:45:00,59.24,59.26,59.01,59.15,124358.0,50.4462,50.4632,50.2503,50.3695,124358.0
2017-12-05 09:50:00,59.17,59.39,59.15,59.22,153049.0,50.3865,50.5739,50.3695,50.4291,153049.0
2017-12-05 09:55:00,59.22,59.33,59.07,59.29,153943.0,50.4291,50.5228,50.3014,50.4887,153943.0
2017-12-05 10:00:00,59.3,59.31,59.09,59.24,97295.0,50.4972,50.5058,50.3184,50.4462,97295.0
2017-12-05 10:05:00,59.24,59.28,59.17,59.27,92037.0,50.4462,50.4802,50.3865,50.4717,92037.0
2017-12-05 10:10:00,59.27,59.36,59.22,59.32,147300.0,50.4717,50.5483,50.4291,50.5143,147300.0
2017-12-05 10:15:00,59.32,59.44,59.28,59.44,147140.0,50.5143,50.6165,50.4802,50.6165,147140.0
2017-12-05 10:20:00,59.44,59.62,59.42,59.5,225408.0,50.6165,50.7697,50.5994,50.6676,225408.0
2017-12-05 10:25:00,59.49,59.53,59.42,59.53,126435.0,50.659,50.6931,50.5994,50.6931,126435.0
2017-12-05 10:30:00,59.53,59.54,59.35,59.39,168039.0,50.6931,50.7016,50.5398,50.5739,168039.0
2017-12-05 10:35:00,59.38,59.43,59.3,59.41,116033.0,50.5654,50.608,50.4972,50.5909,116033.0
2017-12-05 10:40:00,59.41,59.41,59.31,59.38,159868.0,50.5909,50.5909,50.5058,50.5654,159868.0
2017-12-05 10:45:00,59.38,59.41,59.34,59.4,79365.0,50.5654,50.5909,50.5313,50.5824,79365.0
2017-12-05 10:50:00,59.4,59.43,59.33,59.37,127775.0,50.5824,50.608,50.5228,50.5569,127775.0
2017-12-05 10:55:00,59.36,59.5,59.36,59.44,132086.0,50.5483,50.6676,50.5483,50.6165,132086.0
2017-12-05 11:00:00,59.43,59.53,59.43,59.53,144669.0,50.608,50.6931,50.608,50.6931,144669.0
2017-12-05 11:05:00,59.52,59.57,59.44,59.57,104961.0,50.6846,50.7272,50.6165,50.7272,104961.0
2017-12-05 11:10:00,59.57,59.6,59.49,59.49,106895.0,50.7272,50.7527,50.659,50.659,106895.0
2017-12-05 11:15:00,59.49,59.6,59.49,59.57,83093.0,50.659,50.7527,50.659,50.7272,83093.0
2017-12-05 11:20:00,59.57,59.6,59.51,59.59,118442.0,50.7272,50.7527,50.6761,50.7442,118442.0
2017-12-05 11:25:00,59.6,59.64,59.57,59.59,105466.0,50.7527,50.7868,50.7272,50.7442,105466.0
2017-12-05 11:30:00,59.6,59.62,59.56,59.59,118591.0,50.7527,50.7697,50.7187,50.7442,118591.0
2017-12-05 11:35:00,59.59,59.6,59.52,59.53,87183.0,50.7442,50.7527,50.6846,50.6931,87183.0
2017-12-05 11:40:00,59.54,59.54,59.45,59.5,100407.0,50.7016,50.7016,50.625,50.6676,100407.0
2017-12-05 11:45:00,59.5,59.52,59.47,59.51,66966.0,50.6676,50.6846,50.642,50.6761,66966.0
2017-12-05 11:50:00,59.52,59.55,59.49,59.54,46895.0,50.6846,50.7101,50.659,50.7016,46895.0
2017-12-05 11:55:00,59.55,59.58,59.46,59.5,77695.0,50.7101,50.7357,50.6335,50.6676,77695.0
2017-12-05 12:00:00,59.5,59.5,59.37,59.37,72490.0,50.6676,50.6676,50.5569,50.5569,72490.0
2017-12-05 12:05:00,59.36,59.38,59.27,59.29,54855.0,50.5483,50.5654,50.4717,50.4887,54855.0
2017-12-05 12:10:00,59.29,59.37,59.28,59.36,47991.0,50.4887,50.5569,50.4802,50.5483,47991.0
2017-12-05 12:15:00,59.37,59.38,59.35,59.37,49443.0,50.5569,50.5654,50.5398,50.5569,49443.0
2017-12-05 12:20:00,59.37,59.38,59.32,59.34,69668.0,50.5569,50.5654,50.5143,50.5313,69668.0
2017-12-05 12:25:00,59.34,59.44,59.34,59.42,87209.0,50.5313,50.6165,50.5313,50.5994,87209.0
2017-12-05 12:30:00,59.44,59.51,59.43,59.49,71654.0,50.6165,50.6761,50.608,50.659,71654.0
2017-12-05 12:35:00,59.49,59.5,59.43,59.43,51570.0,50.659,50.6676,50.608,50.608,51570.0
2017-12-05 12:40:00,59.44,59.56,59.43,59.56,78070.0,50.6165,50.7187,50.608,50.7187,78070.0
2017-12-05 12:45:00,59.55,59.56,59.51,59.54,58913.0,50.7101,50.7187,50.6761,50.7016,58913.0
2017-12-05 12:50:00,59.54,59.59,59.52,59.56,80525.0,50.7016,50.7442,50.6846,50.7187,80525.0
2017-12-05 12:55:00,59.55,59.59,59.54,59.58,87095.0,50.7101,50.7442,50.7016,50.7357,87095.0
2017-12-05 13:00:00,59.58,59.68,59.56,59.67,135166.0,50.7357,50.8208,50.7187,50.8123,135166.0
2017-12-05 13:05:00,59.67,59.68,59.59,59.61,101644.0,50.8123,50.8208,50.7442,50.7612,101644.0
2017-12-05 13:10:00,59.6,59.67,59.6,59.64,78716.0,50.7527,50.8123,50.7527,50.7868,78716.0
2017-12-05 13:15:00,59.63,59.63,59.55,59.61,83552.0,50.7783,50.7783,50.7101,50.7612,83552.0
2017-12-05 13:20:00,59.61,59.66,59.58,59.66,55826.0,50.7612,50.8038,50.7357,50.8038,55826.0
2017-12-05 13:25:00,59.66,59.66,59.57,59.59,65385.0,50.8038,50.8038,50.7272,50.7442,65385.0
2017-12-05 13:30:00,59.6,59.63,59.59,59.63,45924.0,50.7527,50.7783,50.7442,50.7783,45924.0
2017-12-05 13:35:00,59.63,59.66,59.62,59.63,36010.0,50.7783,50.8038,50.7697,50.7783,36010.0
2017-12-05 13:40:00,59.63,59.66,59.61,59.63,60933.0,50.7783,50.8038,50.7612,50.7783,60933.0
2017-12-05 13:45:00,59.64,59.64,59.61,59.64,49811.0,50.7868,50.7868,50.7612,50.7868,49811.0
2017-12-05 13:50:00,59.64,59.64,59.57,59.57,58549.0,50.7868,50.7868,50.7272,50.7272,58549.0
2017-12-05 13:55:00,59.57,59.64,59.55,59.64,64361.0,50.7272,50.7868,50.7101,50.7868,64361.0
2017-12-05 14:00:00,59.64,59.64,59.56,59.6,51975.0,50.7868,50.7868,50.7187,50.7527,51975.0
2017-12-05 14:05:00,59.6,59.6,59.53,59.55,64024.0,50.7527,50.7527,50.6931,50.7101,64024.0
2017-12-05 14:10:00,59.55,59.56,59.49,59.52,62705.0,50.7101,50.7187,50.659,50.6846,62705.0
2017-12-05 14:15:00,59.52,59.53,59.46,59.51,62295.0,50.6846,50.6931,50.6335,50.6761,62295.0
2017-12-05 14:20:00,59.51,59.52,59.43,59.48,92576.0,50.6761,50.6846,50.608,50.6505,92576.0
2017-12-05 14:25:00,59.47,59.54,59.47,59.5,73117.0,50.642,50.7016,50.642,50.6676,73117.0
2017-12-05 14:30:00,59.5,59.51,59.45,59.47,58283.0,50.6676,50.6761,50.625,50.642,58283.0
2017-12-05 14:35:00,59.46,59.49,59.43,59.46,90233.0,50.6335,50.659,50.608,50.6335,90233.0
2017-12-05 14:40:00,59.47,59.52,59.46,59.5,74781.0,50.642,50.6846,50.6335,50.6676,74781.0
2017-12-05 14:45:00,59.49,59.5,59.44,59.46,92016.0,50.659,50.6676,50.6165,50.6335,92016.0
2017-12-05 14:50:00,59.46,59.52,59.43,59.5,109168.0,50.6335,50.6846,50.608,50.6676,109168.0
2017-12-05 14:55:00,59.5,59.51,59.48,59.5,113886.0,50.6676,50.6761,50.6505,50.6676,113886.0
2017-12-05 15:00:00,59.49,59.5,59.42,59.45,98157.0,50.659,50.6676,50.5994,50.625,98157.0
2017-12-05 15:05:00,59.44,59.47,59.33,59.34,94669.0,50.6165,50.642,50.5228,50.5313,94669.0
2017-12-05 15:10:00,59.33,59.41,59.29,59.39,165146.0,50.5228,50.5909,50.4887,50.5739,165146.0
2017-12-05 15:15:00,59.39,59.39,59.3,59.33,59624.0,50.5739,50.5739,50.4972,50.5228,59624.0
2017-12-05 15:20:00,59.33,59.43,59.32,59.43,66176.0,50.5228,50.608,50.5143,50.608,66176.0
2017-12-05 15:25:00,59.42,59.51,59.41,59.46,199281.0,50.5994,50.6761,50.5909,50.6335,199281.0
2017-12-05 15:30:00,59.45,59.46,59.37,59.38,140384.0,50.625,50.6335,50.5569,50.5654,140384.0
2017-12-05 15:35:00,59.38,59.44,59.37,59.41,142470.0,50.5654,50.6165,50.5569,50.5909,142470.0
2017-12-05 15:40:00,59.41,59.5,59.4,59.48,125359.0,50.5909,50.6676,50.5824,50.6505,125359.0
2017-12-05 15:45:00,59.48,59.5,59.42,59.46,277268.0,50.6505,50.6676,50.5994,50.6335,277268.0
2017-12-05 15:50:00,59.46,59.47,59.34,59.4,340347.0,50.6335,50.642,50.5313,50.5824,340347.0
2017-12-05 15:55:00,59.4,59.44,59.34,59.34,538844.0,50.5824,50.6165,50.5313,50.5313,538844.0
2017-12-06 09:30:00,59.4,59.83,59.38,59.52,413970.0,50.5824,50.9486,50.5654,50.6846,413970.0
2017-12-06 09:35:00,59.54,59.67,59.37,59.64,147079.0,50.7016,50.8123,50.5569,50.7868,147079.0
2017-12-06 09:40:00,59.65,59.69,59.51,59.58,113028.0,50.7953,50.8294,50.6761,50.7357,113028.0
2017-12-06 09:45:00,59.58,59.8,59.52,59.71,192749.0,50.7357,50.923,50.6846,50.8464,192749.0
2017-12-06 09:50:00,59.72,59.74,59.43,59.49,132720.0,50.8549,50.8719,50.608,50.659,132720.0
2017-12-06 09:55:00,59.49,59.72,59.49,59.68,98019.0,50.659,50.8549,50.659,50.8208,98019.0
2017-12-06 10:00:00,59.68,59.76,59.6,59.75,92041.0,50.8208,50.889,50.7527,50.8804,92041.0
2017-12-06 10:05:00,59.76,59.77,59.62,59.65,120726.0,50.889,50.8975,50.7697,50.7953,120726.0
2017-12-06 10:10:00,59.66,59.68,59.59,59.65,60613.0,50.8038,50.8208,50.7442,50.7953,60613.0
2017-12-06 10:15:00,59.65,59.66,59.55,59.59,91464.0,50.7953,50.8038,50.7101,50.7442,91464.0
2017-12-06 10:20:00,59.58,59.62,59.53,59.62,95383.0,50.7357,50.7697,50.6931,50.7697,95383.0
2017-12-06 10:25:00,59.63,59.63,59.53,59.57,53562.0,50.7783,50.7783,50.6931,50.7272,53562.0
2017-12-06 10:30:00,59.57,59.58,59.51,59.51,87354.0,50.7272,50.7357,50.6761,50.6761,87354.0
2017-12-06 10:35:00,59.51,59.56,59.48,59.5,116146.0,50.6761,50.7187,50.6505,50.6676,116146.0
2017-12-06 10:40:00,59.5,59.55,59.45,59.52,106791.0,50.6676,50.7101,50.625,50.6846,106791.0
2017-12-06 10:45:00,59.52,59.58,59.48,59.53,61448.0,50.6846,50.7357,50.6505,50.6931,61448.0
2017-12-06 10:50:00,59.53,59.65,59.52,59.65,76508.0,50.6931,50.7953,50.6846,50.7953,76508.0
2017-12-06 10:55:00,59.65,59.65,59.55,59.59,102708.0,50.7953,50.7953,50.7101,50.7442,102708.0
2017-12-06 11:00:00,59.59,59.62,59.52,59.54,81142.0,50.7442,50.7697,50.6846,50.7016,81142.0
2017-12-06 11:05:00,59.55,59.64,59.52,59.54,87367.0,50.7101,50.7868,50.6846,50.7016,87367.0
2017-12-06 11:10:00,59.54,59.55,59.5,59.54,40401.0,50.7016,50.7101,50.6676,50.7016,40401.0
2017-12-06 11:15:00,59.54,59.58,59.48,59.51,51910.0,50.7016,50.7357,50.6505,50.6761,51910.0
2017-12-06 11:20:00,59.51,59.61,59.49,59.55,97405.0,50.6761,50.7612,50.659,50.7101,97405.0
2017-12-06 11:25:00,59.55,59.56,59.48,59.52,69556.0,50.7101,50.7187,50.6505,50.6846,69556.0
2017-12-06 11:30:00,59.52,59.53,59.45,59.49,58183.0,50.6846,50.6931,50.625,50.659,58183.0
2017-12-06 11:35:00,59.5,59.5,59.38,59.39,50227.0,50.6676,50.6676,50.5654,50.5739,50227.0
2017-12-06 11:40:00,59.4,59.43,59.39,59.41,32912.0,50.5824,50.608,50.5739,50.5909,32912.0
2017-12-06 11:45:00,59.41,59.52,59.41,59.5,88386.0,50.5909,50.6846,50.5909,50.6676,88386.0
2017-12-06 11:50:00,59.5,59.59,59.48,59.56,58967.0,50.6676,50.7442,50.6505,50.7187,58967.0
2017-12-06 11:55:00,59.55,59.58,59.51,59.57,70228.0,50.7101,50.7357,50.6761,50.7272,70228.0
2017-12-06 12:00:00,59.56,59.57,59.49,59.52,89846.0,50.7187,50.7272,50.659,50.6846,89846.0
2017-12-06 12:05:00,59.53,59.54,59.44,59.46,124472.0,50.6931,50.7016,50.6165,50.6335,124472.0
2017-12-06 12:10:00,59.47,59.51,59.46,59.51,44647.0,50.642,50.6761,50.6335,50.6761,44647.0
2017-12-06 12:15:00,59.5,59.54,59.46,59.47,59852.0,50.6676,50.7016,50.6335,50.642,59852.0
2017-12-06 12:20:00,59.47,59.51,59.46,59.49,42459.0,50.642,50.6761,50.6335,50.659,42459.0
2017-12-06 12:25:00,59.49,59.55,59.48,59.52,49747.0,50.659,50.7101,50.6505,50.6846,49747.0
2017-12-06 12:30:00,59.51,59.6,59.49,59.59,65998.0,50.6761,50.7527,50.659,50.7442,65998.0
2017-12-06 12:35:00,59.59,59.6,59.43,59.44,52604.0,50.7442,50.7527,50.608,50.6165,52604.0
2017-12-06 12:40:00,59.43,59.5,59.43,59.46,20624.0,50.608,50.6676,50.608,50.6335,20624.0
2017-12-06 12:45:00,59.47,59.48,59.46,59.48,17745.0,50.642,50.6505,50.6335,50.6505,17745.0
2017-12-06 12:50:00,59.47,59.48,59.43,59.43,39351.0,50.642,50.6505,50.608,50.608,39351.0
2017-12-06 12:55:00,59.43,59.49,59.43,59.44,61744.0,50.608,50.659,50.608,50.6165,61744.0
2017-12-06 13:00:00,59.45,59.47,59.43,59.46,36040.0,50.625,50.642,50.608,50.6335,36040.0
2017-12-06 13:05:00,59.46,59.49,59.42,59.42,58830.0,50.6335,50.659,50.5994,50.5994,58830.0
2017-12-06 13:10:00,59.42,59.43,59.36,59.42,56585.0,50.5994,50.608,50.5483,50.5994,56585.0
2017-12-06 13:15:00,59.42,59.47,59.39,59.47,46411.0,50.5994,50.642,50.5739,50.642,46411.0
2017-12-06 13:20:00,59.47,59.49,59.45,59.46,30397.0,50.642,50.659,50.625,50.6335,30397.0
2017-12-06 13:25:00,59.46,59.49,59.46,59.49,27238.0,50.6335,50.659,50.6335,50.659,27238.0
2017-12-06 13:30:00,59.48,59.49,59.43,59.48,62184.0,50.6505,50.659,50.608,50.6505,62184.0
2017-12-06 13:35:00,59.48,59.49,59.45,59.45,23587.0,50.6505,50.659,50.625,50.625,23587.0
2017-12-06 13:40:00,59.45,59.48,59.44,59.46,58166.0,50.625,50.6505,50.6165,50.6335,58166.0
2017-12-06 13:45:00,59.46,59.53,59.46,59.51,36393.0,50.6335,50.6931,50.6335,50.6761,36393.0
2017-12-06 13:50:00,59.51,59.54,59.5,59.5,20117.0,50.6761,50.7016,50.6676,50.6676,20117.0
2017-12-06 13:55:00,59.5,59.51,59.48,59.49,31320.0,50.6676,50.6761,50.6505,50.659,31320.0
2017-12-06 14:00:00,59.5,59.5,59.44,59.48,35228.0,50.6676,50.6676,50.6165,50.6505,35228.0
2017-12-06 14:05:00,59.49,59.49,59.43,59.44,28761.0,50.659,50.659,50.608,50.6165,28761.0
2017-12-06 14:10:00,59.45,59.48,59.44,59.48,42771.0,50.625,50.6505,50.6165,50.6505,42771.0
2017-12-06 14:15:00,59.47,59.48,59.4,59.41,46326.0,50.642,50.6505,50.5824,50.5909,46326.0
2017-12-06 14:20:00,59.41,59.41,59.32,59.36,63454.0,50.5909,50.5909,50.5143,50.5483,63454.0
2017-12-06 14:25:00,59.36,59.37,59.31,59.33,54511.0,50.5483,50.5569,50.5058,50.5228,54511.0
2017-12-06 14:30:00,59.33,59.34,59.32,59.32,77728.0,50.5228,50.5313,50.5143,50.5143,77728.0
2017-12-06 14:35:00,59.33,59.41,59.32,59.37,84080.0,50.5228,50.5909,50.5143,50.5569,84080.0
2017-12-06 14:40:00,59.37,59.39,59.36,59.39,43396.0,50.5569,50.5739,50.5483,50.5739,43396.0
2017-12-06 14:45:00,59.38,59.38,59.34,59.36,32024.0,50.5654,50.5654,50.5313,50.5483,32024.0
2017-12-06 14:50:00,59.35,59.43,59.35,59.41,45347.0,50.5398,50.608,50.5398,50.5909,45347.0
2017-12-06 14:55:00,59.41,59.42,59.36,59.37,80543.0,50.5909,50.5994,50.5483,50.5569,80543.0
2017-12-06 15:00:00,59.37,59.45,59.36,59.44,91715.0,50.5569,50.625,50.5483,50.6165,91715.0
2017-12-06 15:05:00,59.43,59.48,59.43,59.44,54547.0,50.608,50.6505,50.608,50.6165,54547.0
2017-12-06 15:10:00,59.45,59.46,59.37,59.37,46206.0,50.625,50.6335,50.5569,50.5569,46206.0
2017-12-06 15:15:00,59.37,59.4,59.34,59.38,56938.0,50.5569,50.5824,50.5313,50.5654,56938.0
2017-12-06 15:20:00,59.38,59.39,59.29,59.31,71124.0,50.5654,50.5739,50.4887,50.5058,71124.0
2017-12-06 15:25:00,59.32,59.32,59.31,59.31,40439.0,50.5143,50.5143,50.5058,50.5058,40439.0
2017-12-06 15:30:00,59.31,59.34,59.31,59.34,106335.0,50.5058,50.5313,50.5058,50.5313,106335.0
2017-12-06 15:35:00,59.34,59.47,59.33,59.37,190291.0,50.5313,50.642,50.5228,50.5569,190291.0
2017-12-06 15:40:00,59.37,59.4,59.35,59.36,121646.0,50.5569,50.5824,50.5398,50.5483,121646.0
2017-12-06 15:45:00,59.36,59.41,59.35,59.4,232864.0,50.5483,50.5909,50.5398,50.5824,232864.0
2017-12-06 15:50:00,59.39,59.4,59.23,59.25,294428.0,50.5739,50.5824,50.4376,50.4547,294428.0
2017-12-06 15:55:00,59.25,59.32,59.23,59.29,490473.0,50.4547,50.5143,50.4376,50.4887,490473.0
2017-12-07 09:30:00,59.16,59.18,58.81,59.04,299412.0,50.378,50.3951,50.08,50.2758,299412.0
2017-12-07 09:35:00,59.03,59.07,58.81,59.05,128983.0,50.2673,50.3014,50.08,50.2844,128983.0
2017-12-07 09:40:00,59.05,59.08,58.99,59.02,63963.0,50.2844,50.3099,50.2333,50.2588,63963.0
2017-12-07 09:45:00,59.02,59.13,58.97,59.03,93188.0,50.2588,50.3525,50.2162,50.2673,93188.0
2017-12-07 09:50:00,59.02,59.09,58.96,58.97,71167.0,50.2588,50.3184,50.2077,50.2162,71167.0
2017-12-07 09:55:00,58.97,59.07,58.95,58.98,114831.0,50.2162,50.3014,50.1992,50.2248,114831.0
2017-12-07 10:00:00,58.98,58.99,58.83,58.88,101051.0,50.2248,50.2333,50.097,50.1396,101051.0
2017-12-07 10:05:00,58.88,58.89,58.8,58.81,126851.0,50.1396,50.1481,50.0715,50.08,126851.0
2017-12-07 10:10:00,58.82,58.91,58.79,58.86,98886.0,50.0885,50.1651,50.063,50.1226,98886.0
2017-12-07 10:15:00,58.84,58.84,58.76,58.77,64430.0,50.1055,50.1055,50.0374,50.0459,64430.0
2017-12-07 10:20:00,58.78,58.95,58.78,58.95,52514.0,50.0544,50.1992,50.0544,50.1992,52514.0
2017-12-07 10:25:00,58.95,58.98,58.92,58.93,44232.0,50.1992,50.2248,50.1737,50.1822,44232.0
2017-12-07 10:30:00,58.94,59.08,58.93,59.06,52937.0,50.1907,50.3099,50.1822,50.2929,52937.0
2017-12-07 10:35:00,59.06,59.13,59.05,59.1,64958.0,50.2929,50.3525,50.2844,50.3269,64958.0
2017-12-07 10:40:00,59.11,59.14,59.03,59.11,67906.0,50.3355,50.361,50.2673,50.3355,67906.0
2017-12-07 10:45:00,59.11,59.16,59.05,59.15,96719.0,50.3355,50.378,50.2844,50.3695,96719.0
2017-12-07 10:50:00,59.16,59.26,59.15,59.25,57973.0,50.378,50.4632,50.3695,50.4547,57973.0
2017-12-07 10:55:00,59.26,59.28,59.16,59.19,59420.0,50.4632,50.4802,50.378,50.4036,59420.0
2017-12-07 11:00:00,59.2,59.24,59.08,59.09,63374.0,50.4121,50.4462,50.3099,50.3184,63374.0
2017-12-07 11:05:00,59.09,59.19,59.09,59.13,52211.0,50.3184,50.4036,50.3184,50.3525,52211.0
2017-12-07 11:10:00,59.14,59.14,59.04,59.11,48146.0,50.361,50.361,50.2758,50.3355,48146.0
2017-12-07 11:15:00,59.12,59.15,59.04,59.07,47311.0,50.344,50.3695,50.2758,50.3014,47311.0
2017-12-07 11:20:00,59.07,59.12,59.07,59.11,31022.0,50.3014,50.344,50.3014,50.3355,31022.0
2017-12-07 11:25:00,59.11,59.14,59.08,59.11,47025.0,50.3355,50.361,50.3099,50.3355,47025.0
2017-12-07 11:30:00,59.12,59.24,59.11,59.19,60025.0,50.344,50.4462,50.3355,50.4036,60025.0
2017-12-07 11:35:00,59.19,59.22,59.12,59.18,37016.0,50.4036,50.4291,50.344,50.3951,37016.0
2017-12-07 11:40:00,59.18,59.2,59.12,59.12,29321.0,50.3951,50.4121,50.344,50.344,29321.0
2017-12-07 11:45:00,59.12,59.16,59.06,59.11,35989.0,50.344,50.378,50.2929,50.3355,35989.0
2017-12-07 11:50:00,59.1,59.16,59.1,59.13,28993.0,50.3269,50.378,50.3269,50.3525,28993.0
2017-12-07 11:55:00,59.13,59.17,59.11,59.11,36114.0,50.3525,50.3865,50.3355,50.3355,36114.0
2017-12-07 12:00:00,59.11,59.15,59.05,59.05,40915.0,50.3355,50.3695,50.2844,50.2844,40915.0
2017-12-07 12:05:00,59.05,59.14,59.05,59.12,35045.0,50.2844,50.361,50.2844,50.344,35045.0
2017-12-07 12:10:00,59.13,59.14,59.11,59.13,23086.0,50.3525,50.361,50.3355,50.3525,23086.0
2017-12-07 12:15:00,59.14,59.15,59.11,59.15,25098.0,50.361,50.3695,50.3355,50.3695,25098.0
2017-12-07 12:20:00,59.15,59.2,59.15,59.19,48415.0,50.3695,50.4121,50.3695,50.4036,48415.0
2017-12-07 12:25:00,59.19,59.2,59.15,59.2,31275.0,50.4036,50.4121,50.3695,50.4121,31275.0
2017-12-07 12:30:00,59.2,59.22,59.14,59.15,28577.0,50.4121,50.4291,50.361,50.3695,28577.0
2017-12-07 12:35:00,59.15,59.16,59.11,59.14,25009.0,50.3695,50.378,50.3355,50.361,25009.0
2017-12-07 12:40:00,59.15,59.15,59.12,59.13,18226.0,50.3695,50.3695,50.344,50.3525,18226.0
2017-12-07 12:45:00,59.14,59.17,59.12,59.14,20011.0,50.361,50.3865,50.344,50.361,20011.0
2017-12-07 12:50:00,59.14,59.16,59.13,59.15,23875.0,50.361,50.378,50.3525,50.3695,23875.0
2017-12-07 12:55:00,59.14,59.23,59.14,59.2,42925.0,50.361,50.4376,50.361,50.4121,42925.0
2017-12-07 13:00:00,59.21,59.26,59.17,59.21,41896.0,50.4206,50.4632,50.3865,50.4206,41896.0
2017-12-07 13:05:00,59.21,59.24,59.16,59.16,26905.0,50.4206,50.4462,50.378,50.378,26905.0
2017-12-07 13:10:00,59.17,59.19,59.14,59.15,26989.0,50.3865,50.4036,50.361,50.3695,26989.0
2017-12-07 13:15:00,59.15,59.19,59.14,59.17,22280.0,50.3695,50.4036,50.361,50.3865,22280.0
2017-12-07 13:20:00,59.16,59.19,59.15,59.15,31273.0,50.378,50.4036,50.3695,50.3695,31273.0
2017-12-07 13:25:00,59.16,59.2,59.15,59.18,20281.0,50.378,50.4121,50.3695,50.3951,20281.0
2017-12-07 13:30:00,59.19,59.23,59.18,59.21,67500.0,50.4036,50.4376,50.3951,50.4206,67500.0
2017-12-07 13:35:00,59.21,59.22,59.18,59.21,22186.0,50.4206,50.4291,50.3951,50.4206,22186.0
2017-12-07 13:40:00,59.21,59.22,59.15,59.17,43494.0,50.4206,50.4291,50.3695,50.3865,43494.0
2017-12-07 13:45:00,59.17,59.18,59.11,59.14,34034.0,50.3865,50.3951,50.3355,50.361,34034.0
2017-12-07 13:50:00,59.15,59.15,59.1,59.12,53214.0,50.3695,50.3695,50.3269,50.344,53214.0
2017-12-07 13:55:00,59.12,59.18,59.11,59.18,22742.0,50.344,50.3951,50.3355,50.3951,22742.0
2017-12-07 14:00:00,59.18,59.19,59.15,59.18,23183.0,50.3951,50.4036,50.3695,50.3951,23183.0
2017-12-07 14:05:00,59.18,59.18,59.13,59.14,21187.0,50.3951,50.3951,50.3525,50.361,21187.0
2017-12-07 14:10:00,59.14,59.16,59.11,59.12,20966.0,50.361,50.378,50.3355,50.344,20966.0
2017-12-07 14:15:00,59.12,59.16,59.11,59.15,27915.0,50.344,50.378,50.3355,50.3695,27915.0
2017-12-07 14:20:00,59.15,59.15,59.11,59.11,26559.0,50.3695,50.3695,50.3355,50.3355,26559.0
2017-12-07 14:25:00,59.12,59.13,59.06,59.07,30760.0,50.344,50.3525,50.2929,50.3014,30760.0
2017-12-07 14:30:00,59.07,59.13,59.06,59.11,47113.0,50.3014,50.3525,50.2929,50.3355,47113.0
2017-12-07 14:35:00,59.11,59.13,59.07,59.11,25859.0,50.3355,50.3525,50.3014,50.3355,25859.0
2017-12-07 14:40:00,59.1,59.11,59.04,59.05,47414.0,50.3269,50.3355,50.2758,50.2844,47414.0
2017-12-07 14:45:00,59.05,59.08,59.02,59.07,32048.0,50.2844,50.3099,50.2588,50.3014,32048.0
2017-12-07 14:50:00,59.07,59.09,59.06,59.07,48095.0,50.3014,50.3184,50.2929,50.3014,48095.0
2017-12-07 14:55:00,59.08,59.16,59.07,59.15,39327.0,50.3099,50.378,50.3014,50.3695,39327.0
2017-12-07 15:00:00,59.15,59.16,59.12,59.15,55657.0,50.3695,50.378,50.344,50.3695,55657.0
2017-12-07 15:05:00,59.15,59.15,59.11,59.12,26058.0,50.3695,50.3695,50.3355,50.344,26058.0
2017-12-07 15:10:00,59.12,59.16,59.11,59.15,53673.0,50.344,50.378,50.3355,50.3695,53673.0
2017-12-07 15:15:00,59.16,59.18,59.15,59.17,33205.0,50.378,50.3951,50.3695,50.3865,33205.0
2017-12-07 15:20:00,59.18,59.18,59.14,59.16,58168.0,50.3951,50.3951,50.361,50.378,58168.0
2017-12-07 15:25:00,59.16,59.19,59.15,59.19,37584.0,50.378,50.4036,50.3695,50.4036,37584.0
2017-12-07 15:30:00,59.18,59.2,59.13,59.15,87356.0,50.3951,50.4121,50.3525,50.3695,87356.0
2017-12-07 15:35:00,59.15,59.17,59.12,59.17,49210.0,50.3695,50.3865,50.344,50.3865,49210.0
2017-12-07 15:40:00,59.17,59.17,59.12,59.15,92501.0,50.3865,50.3865,50.344,50.3695,92501.0
2017-12-07 15:45:00,59.14,59.18,59.13,59.14,121568.0,50.361,50.3951,50.3525,50.361,121568.0
2017-12-07 15:50:00,59.14,59.17,59.07,59.14,193865.0,50.361,50.3865,50.3014,50.361,193865.0
2017-12-07 15:55:00,59.13,59.18,59.12,59.16,358718.0,50.3525,50.3951,50.344,50.378,358718.0
2017-12-08 09:30:00,58.52,58.72,58.1,58.59,551203.0,49.833,50.0033,49.4754,49.8926,551203.0
2017-12-08 09:35:00,58.61,58.8,58.61,58.65,210716.0,49.9097,50.0715,49.9097,49.9437,210716.0
2017-12-08 09:40:00,58.63,58.74,58.43,58.46,281016.0,49.9267,50.0204,49.7564,49.7819,281016.0
2017-12-08 09:45:00,58.46,58.49,58.37,58.42,158022.0,49.7819,49.8075,49.7053,49.7479,158022.0
2017-12-08 09:50:00,58.44,58.58,58.37,58.53,178000.0,49.7649,49.8841,49.7053,49.8416,178000.0
2017-12-08 09:55:00,58.53,58.53,58.41,58.49,97224.0,49.8416,49.8416,49.7394,49.8075,97224.0
2017-12-08 10:00:00,58.49,58.67,58.48,58.54,111244.0,49.8075,49.9608,49.799,49.8501,111244.0
2017-12-08 10:05:00,58.54,58.61,58.51,58.6,60706.0,49.8501,49.9097,49.8245,49.9012,60706.0
2017-12-08 10:10:00,58.6,58.6,58.49,58.51,64465.0,49.9012,49.9012,49.8075,49.8245,64465.0
2017-12-08 10:15:00,58.51,58.54,58.48,58.52,92205.0,49.8245,49.8501,49.799,49.833,92205.0
2017-12-08 10:20:00,58.51,58.52,58.38,58.41,110543.0,49.8245,49.833,49.7138,49.7394,110543.0
2017-12-08 10:25:00,58.42,58.48,58.3,58.33,101945.0,49.7479,49.799,49.6457,49.6712,101945.0
2017-12-08 10:30:00,58.34,58.46,58.32,58.36,83178.0,49.6798,49.7819,49.6627,49.6968,83178.0
2017-12-08 10:35:00,58.35,58.56,58.34,58.55,74796.0,49.6883,49.8671,49.6798,49.8586,74796.0
2017-12-08 10:40:00,58.55,58.61,58.55,58.6,68167.0,49.8586,49.9097,49.8586,49.9012,68167.0
2017-12-08 10:45:00,58.6,58.66,58.55,58.64,68896.0,49.9012,49.9523,49.8586,49.9352,68896.0
2017-12-08 10:50:00,58.64,58.68,58.61,58.63,91649.0,49.9352,49.9693,49.9097,49.9267,91649.0
2017-12-08 10:55:00,58.62,58.77,58.62,58.74,53227.0,49.9182,50.0459,49.9182,50.0204,53227.0
2017-12-08 11:00:00,58.75,58.78,58.72,58.73,43031.0,50.0289,50.0544,50.0033,50.0119,43031.0
2017-12-08 11:05:00,58.73,58.75,58.68,58.7,58036.0,50.0119,50.0289,49.9693,49.9863,58036.0
2017-12-08 11:10:00,58.7,58.78,58.69,58.77,55260.0,49.9863,50.0544,49.9778,50.0459,55260.0
2017-12-08 11:15:00,58.77,58.85,58.75,58.76,59136.0,50.0459,50.114,50.0289,50.0374,59136.0
2017-12-08 11:20:00,58.76,58.81,58.74,58.77,64178.0,50.0374,50.08,50.0204,50.0459,64178.0
2017-12-08 11:25:00,58.77,58.79,58.73,58.79,49900.0,50.0459,50.063,50.0119,50.063,49900.0
2017-12-08 11:30:00,58.79,58.81,58.75,58.76,36407.0,50.063,50.08,50.0289,50.0374,36407.0
2017-12-08 11:35:00,58.76,58.78,58.74,58.76,59947.0,50.0374,50.0544,50.0204,50.0374,59947.0
2017-12-08 11:40:00,58.76,58.78,58.75,58.77,67875.0,50.0374,50.0544,50.0289,50.0459,67875.0
2017-12-08 11:45:00,58.77,58.78,58.74,58.76,37441.0,50.0459,50.0544,50.0204,50.0374,37441.0
2017-12-08 11:50:00,58.75,58.76,58.72,58.72,39579.0,50.0289,50.0374,50.0033,50.0033,39579.0
2017-12-08 11:55:00,58.73,58.77,58.7,58.7,49555.0,50.0119,50.0459,49.9863,49.9863,49555.0
2017-12-08 12:00:00,58.71,58.72,58.69,58.7,26627.0,49.9948,50.0033,49.9778,49.9863,26627.0
2017-12-08 12:05:00,58.7,58.74,58.67,58.72,40201.0,49.9863,50.0204,49.9608,50.0033,40201.0
2017-12-08 12:10:00,58.72,58.74,58.71,58.72,42661.0,50.0033,50.0204,49.9948,50.0033,42661.0
2017-12-08 12:15:00,58.71,58.73,58.71,58.73,30905.0,49.9948,50.0119,49.9948,50.0119,30905.0
2017-12-08 12:20:00,58.72,58.78,58.72,58.77,55787.0,50.0033,50.0544,50.0033,50.0459,55787.0
2017-12-08 12:25:00,58.78,58.78,58.74,58.74,68844.0,50.0544,50.0544,50.0204,50.0204,68844.0
2017-12-08 12:30:00,58.75,58.76,58.73,58.76,45066.0,50.0289,50.0374,50.0119,50.0374,45066.0
2017-12-08 12:35:00,58.75,58.76,58.71,58.71,27485.0,50.0289,50.0374,49.9948,49.9948,27485.0
2017-12-08 12:40:00,58.72,58.72,58.68,58.69,43497.0,50.0033,50.0033,49.9693,49.9778,43497.0
2017-12-08 12:45:00,58.7,58.7,58.66,58.69,61735.0,49.9863,49.9863,49.9523,49.9778,61735.0
2017-12-08 12:50:00,58.69,58.7,58.66,58.67,22485.0,49.9778,49.9863,49.9523,49.9608,22485.0
2017-12-08 12:55:00,58.67,58.68,58.63,58.63,48220.0,49.9608,49.9693,49.9267,49.9267,48220.0
2017-12-08 13:00:00,58.63,58.64,58.58,58.64,131649.0,49.9267,49.9352,49.8841,49.9352,131649.0
2017-12-08 13:05:00,58.63,58.64,58.55,58.56,47274.0,49.9267,49.9352,49.8586,49.8671,47274.0
2017-12-08 13:10:00,58.57,58.61,58.56,58.59,44180.0,49.8756,49.9097,49.8671,49.8926,44180.0
2017-12-08 13:15:00,58.58,58.59,58.56,58.57,30562.0,49.8841,49.8926,49.8671,49.8756,30562.0
2017-12-08 13:20:00,58.57,58.61,58.56,58.6,70545.0,49.8756,49.9097,49.8671,49.9012,70545.0
2017-12-08 13:25:00,58.6,58.61,58.58,58.6,66693.0,49.9012,49.9097,49.8841,49.9012,66693.0
2017-12-08 13:30:00,58.6,58.61,58.59,58.61,34760.0,49.9012,49.9097,49.8926,49.9097,34760.0
2017-12-08 13:35:00,58.61,58.61,58.57,58.58,50529.0,49.9097,49.9097,49.8756,49.8841,50529.0
2017-12-08 13:40:00,58.58,58.61,58.57,58.59,34932.0,49.8841,49.9097,49.8756,49.8926,34932.0
2017-12-08 13:45:00,58.58,58.59,58.53,58.54,53838.0,49.8841,49.8926,49.8416,49.8501,53838.0
2017-12-08 13:50:00,58.53,58.54,58.45,58.47,88013.0,49.8416,49.8501,49.7734,49.7905,88013.0
2017-12-08 13:55:00,58.46,58.5,58.45,58.49,57532.0,49.7819,49.816,49.7734,49.8075,57532.0
2017-12-08 14:00:00,58.49,58.5,58.46,58.47,30112.0,49.8075,49.816,49.7819,49.7905,30112.0
2017-12-08 14:05:00,58.46,58.47,58.45,58.46,27024.0,49.7819,49.7905,49.7734,49.7819,27024.0
2017-12-08 14:10:00,58.46,58.46,58.44,58.46,53508.0,49.7819,49.7819,49.7649,49.7819,53508.0
2017-12-08 14:15:00,58.45,58.51,58.45,58.5,62602.0,49.7734,49.8245,49.7734,49.816,62602.0
2017-12-08 14:20:00,58.5,58.5,58.45,58.46,61679.0,49.816,49.816,49.7734,49.7819,61679.0
2017-12-08 14:25:00,58.46,58.51,58.45,58.47,60460.0,49.7819,49.8245,49.7734,49.7905,60460.0
2017-12-08 14:30:00,58.47,58.47,58.44,58.44,33953.0,49.7905,49.7905,49.7649,49.7649,33953.0
2017-12-08 14:35:00,58.45,58.46,58.39,58.43,128532.0,49.7734,49.7819,49.7223,49.7564,128532.0
2017-12-08 14:40:00,58.44,58.44,58.4,58.43,46282.0,49.7649,49.7649,49.7308,49.7564,46282.0
2017-12-08 14:45:00,58.42,58.46,58.42,58.44,37554.0,49.7479,49.7819,49.7479,49.7649,37554.0
2017-12-08 14:50:00,58.45,58.46,58.44,58.45,42801.0,49.7734,49.7819,49.7649,49.7734,42801.0
2017-12-08 14:55:00,58.44,58.49,58.44,58.49,50362.0,49.7649,49.8075,49.7649,49.8075,50362.0
2017-12-08 15:00:00,58.48,58.59,58.48,58.55,77214.0,49.799,49.8926,49.799,49.8586,77214.0
2017-12-08 15:05:00,58.55,58.56,58.53,58.56,48097.0,49.8586,49.8671,49.8416,49.8671,48097.0
2017-12-08 15:10:00,58.55,58.56,58.49,58.53,171024.0,49.8586,49.8671,49.8075,49.8416,171024.0
2017-12-08 15:15:00,58.53,58.54,58.49,58.51,70507.0,49.8416,49.8501,49.8075,49.8245,70507.0
2017-12-08 15:20:00,58.52,58.52,58.5,58.51,38464.0,49.833,49.833,49.816,49.8245,38464.0
2017-12-08 15:25:00,58.5,58.52,58.5,58.5,89334.0,49.816,49.833,49.816,49.816,89334.0
2017-12-08 15:30:00,58.51,58.56,58.48,58.56,93308.0,49.8245,49.8671,49.799,49.8671,93308.0
2017-12-08 15:35:00,58.55,58.59,58.53,58.55,115311.0,49.8586,49.8926,49.8416,49.8586,115311.0
2017-12-08 15:40:00,58.54,58.57,58.52,58.53,211978.0,49.8501,49.8756,49.833,49.8416,211978.0
2017-12-08 15:45:00,58.53,58.54,58.5,58.54,197896.0,49.8416,49.8501,49.816,49.8501,197896.0
2017-12-08 15:50:00,58.54,58.65,58.54,58.59,335240.0,49.8501,49.9437,49.8501,49.8926,335240.0
2017-12-08 15:55:00,58.59,58.65,58.54,58.6,651753.0,49.8926,49.9437,49.8501,49.9012,651753.0
2017-12-11 09:30:00,58.39,58.65,58.29,58.49,310328.0,49.7223,49.9437,49.6372,49.8075,310328.0
2017-12-11 09:35:00,58.49,58.59,58.32,58.33,76383.0,49.8075,49.8926,49.6627,49.6712,76383.0
2017-12-11 09:40:00,58.33,58.43,58.31,58.4,124153.0,49.6712,49.7564,49.6542,49.7308,124153.0
2017-12-11 09:45:00,58.4,58.41,58.31,58.39,138210.0,49.7308,49.7394,49.6542,49.7223,138210.0
2017-12-11 09:50:00,58.4,58.53,58.39,58.51,86398.0,49.7308,49.8416,49.7223,49.8245,86398.0
2017-12-11 09:55:00,58.52,58.58,58.49,58.52,90669.0,49.833,49.8841,49.8075,49.833,90669.0
2017-12-11 10:00:00,58.53,58.59,58.5,58.59,76538.0,49.8416,49.8926,49.816,49.8926,76538.0
2017-12-11 10:05:00,58.59,58.66,58.58,58.66,60976.0,49.8926,49.9523,49.8841,49.9523,60976.0
2017-12-11 10:10:00,58.66,58.7,58.66,58.69,48024.0,49.9523,49.9863,49.9523,49.9778,48024.0
2017-12-11 10:15:00,58.68,58.68,58.6,58.61,74580.0,49.9693,49.9693,49.9012,49.9097,74580.0
2017-12-11 10:20:00,58.61,58.64,58.59,58.62,79743.0,49.9097,49.9352,49.8926,49.9182,79743.0
2017-12-11 10:25:00,58.61,58.63,58.59,58.6,53681.0,49.9097,49.9267,49.8926,49.9012,53681.0
2017-12-11 10:30:00,58.59,58.6,58.41,58.43,75477.0,49.8926,49.9012,49.7394,49.7564,75477.0
2017-12-11 10:35:00,58.44,58.49,58.42,58.46,69170.0,49.7649,49.8075,49.7479,49.7819,69170.0
2017-12-11 10:40:00,58.46,58.49,58.41,58.43,99887.0,49.7819,49.8075,49.7394,49.7564,99887.0
2017-12-11 10:45:00,58.44,58.45,58.37,58.38,46670.0,49.7649,49.7734,49.7053,49.7138,46670.0
2017-12-11 10:50:00,58.38,58.43,58.38,58.4,199388.0,49.7138,49.7564,49.7138,49.7308,199388.0
2017-12-11 10:55:00,58.39,58.44,58.34,58.35,100742.0,49.7223,49.7649,49.6798,49.6883,100742.0
2017-12-11 11:00:00,58.35,58.42,58.35,58.39,53548.0,49.6883,49.7479,49.6883,49.7223,53548.0
2017-12-11 11:05:00,58.39,58.41,58.36,58.37,47494.0,49.7223,49.7394,49.6968,49.7053,47494.0
2017-12-11 11:10:00,58.36,58.41,58.36,58.39,57957.0,49.6968,49.7394,49.6968,49.7223,57957.0
2017-12-11 11:15:00,58.4,58.44,58.38,58.43,73328.0,49.7308,49.7649,49.7138,49.7564,73328.0
2017-12-11 11:20:00,58.43,58.43,58.4,58.41,64626.0,49.7564,49.7564,49.7308,49.7394,64626.0
2017-12-11 11:25:00,58.4,58.42,58.37,58.41,55434.0,49.7308,49.7479,49.7053,49.7394,55434.0
2017-12-11 11:30:00,58.41,58.43,58.4,58.41,54760.0,49.7394,49.7564,49.7308,49.7394,54760.0
2017-12-11 11:35:00,58.41,58.64,58.41,58.63,101619.0,49.7394,49.9352,49.7394,49.9267,101619.0
2017-12-11 11:40:00,58.63,58.7,58.62,58.69,64153.0,49.9267,49.9863,49.9182,49.9778,64153.0
2017-12-11 11:45:00,58.67,58.69,58.61,58.64,35354.0,49.9608,49.9778,49.9097,49.9352,35354.0
2017-12-11 11:50:00,58.63,58.64,58.6,58.63,39364.0,49.9267,49.9352,49.9012,49.9267,39364.0
2017-12-11 11:55:00,58.63,58.67,58.6,58.65,50156.0,49.9267,49.9608,49.9012,49.9437,50156.0
2017-12-11 12:00:00,58.66,58.67,58.63,58.65,25297.0,49.9523,49.9608,49.9267,49.9437,25297.0
2017-12-11 12:05:00,58.65,58.68,58.63,58.63,55019.0,49.9437,49.9693,49.9267,49.9267,55019.0
2017-12-11 12:10:00,58.64,58.68,58.63,58.67,39054.0,49.9352,49.9693,49.9267,49.9608,39054.0
2017-12-11 12:15:00,58.68,58.98,58.67,58.97,246073.0,49.9693,50.2248,49.9608,50.2162,246073.0
2017-12-11 12:20:00,58.98,59.29,58.96,59.29,417824.0,50.2248,50.4887,50.2077,50.4887,417824.0
2017-12-11 12:25:00,59.3,59.35,59.07,59.08,250084.0,50.4972,50.5398,50.3014,50.3099,250084.0
2017-12-11 12:30:00,59.09,59.14,59.01,59.03,137253.0,50.3184,50.361,50.2503,50.2673,137253.0
2017-12-11 12:35:00,59.03,59.19,59.01,59.12,93763.0,50.2673,50.4036,50.2503,50.344,93763.0
2017-12-11 12:40:00,59.12,59.18,59.1,59.14,99240.0,50.344,50.3951,50.3269,50.361,99240.0
2017-12-11 12:45:00,59.15,59.26,59.1,59.22,97982.0,50.3695,50.4632,50.3269,50.4291,97982.0
2017-12-11 12:50:00,59.22,59.24,59.15,59.23,64664.0,50.4291,50.4462,50.3695,50.4376,64664.0
2017-12-11 12:55:00,59.24,59.28,59.21,59.26,74206.0,50.4462,50.4802,50.4206,50.4632,74206.0
2017-12-11 13:00:00,59.25,59.25,59.1,59.11,78418.0,50.4547,50.4547,50.3269,50.3355,78418.0
2017-12-11 13:05:00,59.12,59.12,59.04,59.1,73120.0,50.344,50.344,50.2758,50.3269,73120.0
2017-12-11 13:10:00,59.1,59.11,59.06,59.07,53915.0,50.3269,50.3355,50.2929,50.3014,53915.0
2017-12-11 13:15:00,59.08,59.09,59.06,59.07,30434.0,50.3099,50.3184,50.2929,50.3014,30434.0
2017-12-11 13:20:00,59.08,59.15,59.07,59.15,70938.0,50.3099,50.3695,50.3014,50.3695,70938.0
2017-12-11 13:25:00,59.14,59.17,59.13,59.13,83855.0,50.361,50.3865,50.3525,50.3525,83855.0
2017-12-11 13:30:00,59.14,59.17,59.12,59.13,37398.0,50.361,50.3865,50.344,50.3525,37398.0
2017-12-11 13:35:00,59.13,59.14,59.09,59.12,31273.0,50.3525,50.361,50.3184,50.344,31273.0
2017-12-11 13:40:00,59.12,59.12,59.1,59.11,23231.0,50.344,50.344,50.3269,50.3355,23231.0
2017-12-11 13:45:00,59.11,59.12,59.04,59.07,51308.0,50.3355,50.344,50.2758,50.3014,51308.0
2017-12-11 13:50:00,59.06,59.08,59.02,59.05,91952.0,50.2929,50.3099,50.2588,50.2844,91952.0
2017-12-11 13:55:00,59.05,59.12,59.04,59.08,50664.0,50.2844,50.344,50.2758,50.3099,50664.0
2017-12-11 14:00:00,59.09,59.09,59.04,59.06,39433.0,50.3184,50.3184,50.2758,50.2929,39433.0
2017-12-11 14:05:00,59.06,59.07,58.98,58.99,42159.0,50.2929,50.3014,50.2248,50.2333,42159.0
2017-12-11 14:10:00,58.99,59.03,58.98,59.01,40977.0,50.2333,50.2673,50.2248,50.2503,40977.0
2017-12-11 14:15:00,59.01,59.02,58.99,59.01,21046.0,50.2503,50.2588,50.2333,50.2503,21046.0
2017-12-11 14:20:00,59.0,59.01,58.98,59.01,24349.0,50.2418,50.2503,50.2248,50.2503,24349.0
2017-12-11 14:25:00,59.01,59.01,58.96,58.97,50376.0,50.2503,50.2503,50.2077,50.2162,50376.0
2017-12-11 14:30:00,58.97,58.97,58.95,58.96,26053.0,50.2162,50.2162,50.1992,50.2077,26053.0
2017-12-11 14:35:00,58.97,59.01,58.96,59.0,81950.0,50.2162,50.2503,50.2077,50.2418,81950.0
2017-12-11 14:40:00,59.01,59.01,58.97,58.99,37517.0,50.2503,50.2503,50.2162,50.2333,37517.0
2017-12-11 14:45:00,59.0,59.0,58.97,58.98,38815.0,50.2418,50.2418,50.2162,50.2248,38815.0
2017-12-11 14:50:00,58.97,58.99,58.95,58.99,63342.0,50.2162,50.2333,50.1992,50.2333,63342.0
2017-12-11 14:55:00,58.98,59.02,58.98,59.0,42583.0,50.2248,50.2588,50.2248,50.2418,42583.0
2017-12-11 15:00:00,59.0,59.02,58.98,59.02,29631.0,50.2418,50.2588,50.2248,50.2588,29631.0
2017-12-11 15:05:00,59.01,59.11,59.01,59.1,123244.0,50.2503,50.3355,50.2503,50.3269,123244.0
2017-12-11 15:10:00,59.09,59.16,59.09,59.14,80768.0,50.3184,50.378,50.3184,50.361,80768.0
2017-12-11 15:15:00,59.14,59.14,59.1,59.1,67005.0,50.361,50.361,50.3269,50.3269,67005.0
2017-12-11 15:20:00,59.11,59.13,59.1,59.12,47582.0,50.3355,50.3525,50.3269,50.344,47582.0
2017-12-11 15:25:00,59.11,59.16,59.09,59.13,73466.0,50.3355,50.378,50.3184,50.3525,73466.0
2017-12-11 15:30:00,59.13,59.16,59.11,59.15,86206.0,50.3525,50.378,50.3355,50.3695,86206.0
2017-12-11 15:35:00,59.14,59.14,59.1,59.11,117526.0,50.361,50.361,50.3269,50.3355,117526.0
2017-12-11 15:40:00,59.11,59.12,59.07,59.07,100664.0,50.3355,50.344,50.3014,50.3014,100664.0
2017-12-11 15:45:00,59.08,59.12,59.07,59.11,128022.0,50.3099,50.344,50.3014,50.3355,128022.0
2017-12-11 15:50:00,59.11,59.15,59.09,59.11,224461.0,50.3355,50.3695,50.3184,50.3355,224461.0
2017-12-11 15:55:00,59.11,59.14,59.02,59.05,531444.0,50.3355,50.361,50.2588,50.2844,531444.0
2017-12-12 09:30:00,58.99,59.28,58.99,59.22,245353.0,50.2333,50.4802,50.2333,50.4291,245353.0
2017-12-12 09:35:00,59.2,59.2,59.1,59.19,49782.0,50.4121,50.4121,50.3269,50.4036,49782.0
2017-12-12 09:40:00,59.19,59.2,58.99,59.04,108082.0,50.4036,50.4121,50.2333,50.2758,108082.0
2017-12-12 09:45:00,59.03,59.1,59.01,59.09,67643.0,50.2673,50.3269,50.2503,50.3184,67643.0
2017-12-12 09:50:00,59.1,59.11,58.97,58.98,63246.0,50.3269,50.3355,50.2162,50.2248,63246.0
2017-12-12 09:55:00,58.98,59.07,58.92,59.06,74490.0,50.2248,50.3014,50.1737,50.2929,74490.0
2017-12-12 10:00:00,59.06,59.06,58.98,59.0,55679.0,50.2929,50.2929,50.2248,50.2418,55679.0
2017-12-12 10:05:00,59.0,59.06,58.99,59.03,53456.0,50.2418,50.2929,50.2333,50.2673,53456.0
2017-12-12 10:10:00,59.03,59.06,59.01,59.01,45839.0,50.2673,50.2929,50.2503,50.2503,45839.0
2017-12-12 10:15:00,59.01,59.04,59.01,59.03,29022.0,50.2503,50.2758,50.2503,50.2673,29022.0
2017-12-12 10:20:00,59.04,59.04,58.94,58.94,41356.0,50.2758,50.2758,50.1907,50.1907,41356.0
2017-12-12 10:25:00,58.95,58.98,58.91,58.95,68724.0,50.1992,50.2248,50.1651,50.1992,68724.0
2017-12-12 10:30:00,58.94,58.98,58.91,58.95,39176.0,50.1907,50.2248,50.1651,50.1992,39176.0
2017-12-12 10:35:00,58.95,58.97,58.87,58.91,49921.0,50.1992,50.2162,50.1311,50.1651,49921.0
2017-12-12 10:40:00,58.9,58.98,58.9,58.97,46248.0,50.1566,50.2248,50.1566,50.2162,46248.0
2017-12-12 10:45:00,58.97,59.05,58.96,59.05,76917.0,50.2162,50.2844,50.2077,50.2844,76917.0
2017-12-12 10:50:00,59.05,59.09,59.03,59.07,38414.0,50.2844,50.3184,50.2673,50.3014,38414.0
2017-12-12 10:55:00,59.07,59.22,59.07,59.22,101818.0,50.3014,50.4291,50.3014,50.4291,101818.0
2017-12-12 11:00:00,59.21,59.24,59.18,59.21,99041.0,50.4206,50.4462,50.3951,50.4206,99041.0
2017-12-12 11:05:00,59.21,59.28,59.2,59.26,89311.0,50.4206,50.4802,50.4121,50.4632,89311.0
2017-12-12 11:10:00,59.27,59.27,59.26,59.26,25005.0,50.4717,50.4717,50.4632,50.4632,25005.0
2017-12-12 11:15:00,59.26,59.35,59.26,59.34,106647.0,50.4632,50.5398,50.4632,50.5313,106647.0
2017-12-12 11:20:00,59.34,59.35,59.18,59.18,61185.0,50.5313,50.5398,50.3951,50.3951,61185.0
2017-12-12 11:25:00,59.19,59.2,59.12,59.15,58731.0,50.4036,50.4121,50.344,50.3695,58731.0
2017-12-12 11:30:00,59.16,59.19,59.14,59.19,43231.0,50.378,50.4036,50.361,50.4036,43231.0
2017-12-12 11:35:00,59.19,59.22,59.09,59.1,51669.0,50.4036,50.4291,50.3184,50.3269,51669.0
2017-12-12 11:40:00,59.1,59.18,59.07,59.15,49561.0,50.3269,50.3951,50.3014,50.3695,49561.0
2017-12-12 11:45:00,59.16,59.16,59.07,59.09,45092.0,50.378,50.378,50.3014,50.3184,45092.0
2017-12-12 11:50:00,59.09,59.18,59.09,59.18,56423.0,50.3184,50.3951,50.3184,50.3951,56423.0
2017-12-12 11:55:00,59.17,59.24,59.17,59.23,56972.0,50.3865,50.4462,50.3865,50.4376,56972.0
2017-12-12 12:00:00,59.23,59.25,59.21,59.25,43958.0,50.4376,50.4547,50.4206,50.4547,43958.0
2017-12-12 12:05:00,59.25,59.29,59.25,59.29,44349.0,50.4547,50.4887,50.4547,50.4887,44349.0
2017-12-12 12:10:00,59.3,59.35,59.29,59.34,49499.0,50.4972,50.5398,50.4887,50.5313,49499.0
2017-12-12 12:15:00,59.33,59.36,59.28,59.31,58949.0,50.5228,50.5483,50.4802,50.5058,58949.0
2017-12-12 12:20:00,59.31,59.32,59.26,59.26,32797.0,50.5058,50.5143,50.4632,50.4632,32797.0
2017-12-12 12:25:00,59.27,59.27,59.14,59.15,33388.0,50.4717,50.4717,50.361,50.3695,33388.0
2017-12-12 12:30:00,59.16,59.24,59.15,59.2,47700.0,50.378,50.4462,50.3695,50.4121,47700.0
2017-12-12 12:35:00,59.2,59.23,59.18,59.19,37514.0,50.4121,50.4376,50.3951,50.4036,37514.0
2017-12-12 12:40:00,59.19,59.23,59.18,59.22,103521.0,50.4036,50.4376,50.3951,50.4291,103521.0
2017-12-12 12:45:00,59.21,59.24,59.21,59.21,37412.0,50.4206,50.4462,50.4206,50.4206,37412.0
2017-12-12 12:50:00,59.22,59.24,59.15,59.16,84557.0,50.4291,50.4462,50.3695,50.378,84557.0
2017-12-12 12:55:00,59.15,59.16,59.11,59.13,57946.0,50.3695,50.378,50.3355,50.3525,57946.0
2017-12-12 13:00:00,59.14,59.17,59.12,59.13,31088.0,50.361,50.3865,50.344,50.3525,31088.0
2017-12-12 13:05:00,59.14,59.22,59.14,59.22,33671.0,50.361,50.4291,50.361,50.4291,33671.0
2017-12-12 13:10:00,59.21,59.22,59.18,59.2,24562.0,50.4206,50.4291,50.3951,50.4121,24562.0
2017-12-12 13:15:00,59.2,59.21,59.17,59.17,40828.0,50.4121,50.4206,50.3865,50.3865,40828.0
2017-12-12 13:20:00,59.18,59.22,59.18,59.2,26908.0,50.3951,50.4291,50.3951,50.4121,26908.0
2017-12-12 13:25:00,59.21,59.23,59.2,59.21,36392.0,50.4206,50.4376,50.4121,50.4206,36392.0
2017-12-12 13:30:00,59.21,59.23,59.19,59.21,27744.0,50.4206,50.4376,50.4036,50.4206,27744.0
2017-12-12 13:35:00,59.22,59.22,59.21,59.22,19807.0,50.4291,50.4291,50.4206,50.4291,19807.0
2017-12-12 13:40:00,59.21,59.22,59.21,59.22,27816.0,50.4206,50.4291,50.4206,50.4291,27816.0
2017-12-12 13:45:00,59.22,59.22,59.16,59.17,59827.0,50.4291,50.4291,50.378,50.3865,59827.0
2017-12-12 13:50:00,59.17,59.19,59.15,59.16,33749.0,50.3865,50.4036,50.3695,50.378,33749.0
2017-12-12 13:55:00,59.15,59.17,59.14,59.16,28464.0,50.3695,50.3865,50.361,50.378,28464.0
2017-12-12 14:00:00,59.17,59.22,59.16,59.22,42014.0,50.3865,50.4291,50.378,50.4291,42014.0
2017-12-12 14:05:00,59.22,59.25,59.21,59.23,41426.0,50.4291,50.4547,50.4206,50.4376,41426.0
2017-12-12 14:10:00,59.22,59.23,59.21,59.22,34631.0,50.4291,50.4376,50.4206,50.4291,34631.0
2017-12-12 14:15:00,59.22,59.23,59.2,59.22,30271.0,50.4291,50.4376,50.4121,50.4291,30271.0
2017-12-12 14:20:00,59.23,59.23,59.2,59.21,31310.0,50.4376,50.4376,50.4121,50.4206,31310.0
2017-12-12 14:25:00,59.21,59.23,59.2,59.22,35234.0,50.4206,50.4376,50.4121,50.4291,35234.0
2017-12-12 14:30:00,59.21,59.23,59.18,59.22,46413.0,50.4206,50.4376,50.3951,50.4291,46413.0
2017-12-12 14:35:00,59.21,59.25,59.21,59.24,51924.0,50.4206,50.4547,50.4206,50.4462,51924.0
2017-12-12 14:40:00,59.25,59.25,59.22,59.23,32675.0,50.4547,50.4547,50.4291,50.4376,32675.0
2017-12-12 14:45:00,59.23,59.24,59.22,59.24,40140.0,50.4376,50.4462,50.4291,50.4462,40140.0
2017-12-12 14:50:00,59.23,59.27,59.23,59.26,49671.0,50.4376,50.4717,50.4376,50.4632,49671.0
2017-12-12 14:55:00,59.26,59.28,59.24,59.26,43803.0,50.4632,50.4802,50.4462,50.4632,43803.0
2017-12-12 15:00:00,59.25,59.26,59.24,59.25,38498.0,50.4547,50.4632,50.4462,50.4547,38498.0
2017-12-12 15:05:00,59.26,59.27,59.24,59.24,46264.0,50.4632,50.4717,50.4462,50.4462,46264.0
2017-12-12 15:10:00,59.24,59.26,59.19,59.26,54443.0,50.4462,50.4632,50.4036,50.4632,54443.0
2017-12-12 15:15:00,59.26,59.28,59.24,59.27,60677.0,50.4632,50.4802,50.4462,50.4717,60677.0
2017-12-12 15:20:00,59.28,59.29,59.23,59.28,62038.0,50.4802,50.4887,50.4376,50.4802,62038.0
2017-12-12 15:25:00,59.28,59.34,59.27,59.3,90258.0,50.4802,50.5313,50.4717,50.4972,90258.0
2017-12-12 15:30:00,59.31,59.32,59.26,59.31,98758.0,50.5058,50.5143,50.4632,50.5058,98758.0
2017-12-12 15:35:00,59.31,59.31,59.22,59.22,93682.0,50.5058,50.5058,50.4291,50.4291,93682.0
2017-12-12 15:40:00,59.21,59.29,59.2,59.28,133896.0,50.4206,50.4887,50.4121,50.4802,133896.0
2017-12-12 15:45:00,59.28,59.28,59.23,59.25,115019.0,50.4802,50.4802,50.4376,50.4547,115019.0
2017-12-12 15:50:00,59.25,59.25,59.2,59.23,146841.0,50.4547,50.4547,50.4121,50.4376,146841.0
2017-12-12 15:55:00,59.23,59.29,59.22,59.28,334274.0,50.4376,50.4887,50.4291,50.4802,334274.0
2017-12-13 09:30:00,59.44,59.59,59.4,59.57,215165.0,50.6165,50.7442,50.5824,50.7272,215165.0
2017-12-13 09:35:00,59.56,59.83,59.56,59.82,127072.0,50.7187,50.9486,50.7187,50.9401,127072.0
2017-12-13 09:40:00,59.82,59.84,59.73,59.76,77263.0,50.9401,50.9571,50.8634,50.889,77263.0
2017-12-13 09:45:00,59.75,59.82,59.71,59.74,86388.0,50.8804,50.9401,50.8464,50.8719,86388.0
2017-12-13 09:50:00,59.74,59.8,59.69,59.7,56055.0,50.8719,50.923,50.8294,50.8379,56055.0
2017-12-13 09:55:00,59.71,59.81,59.67,59.79,54813.0,50.8464,50.9315,50.8123,50.9145,54813.0
2017-12-13 10:00:00,59.8,59.85,59.73,59.79,67610.0,50.923,50.9656,50.8634,50.9145,67610.0
2017-12-13 10:05:00,59.8,59.81,59.74,59.77,50438.0,50.923,50.9315,50.8719,50.8975,50438.0
2017-12-13 10:10:00,59.77,59.81,59.6,59.62,71495.0,50.8975,50.9315,50.7527,50.7697,71495.0
2017-12-13 10:15:00,59.61,59.68,59.59,59.68,93008.0,50.7612,50.8208,50.7442,50.8208,93008.0
2017-12-13 10:20:00,59.68,59.69,59.59,59.63,44855.0,50.8208,50.8294,50.7442,50.7783,44855.0
2017-12-13 10:25:00,59.62,59.65,59.55,59.56,86056.0,50.7697,50.7953,50.7101,50.7187,86056.0
2017-12-13 10:30:00,59.56,59.57,59.51,59.52,63415.0,50.7187,50.7272,50.6761,50.6846,63415.0
2017-12-13 10:35:00,59.52,59.57,59.49,59.57,90311.0,50.6846,50.7272,50.659,50.7272,90311.0
2017-12-13 10:40:00,59.57,59.64,59.56,59.6,75496.0,50.7272,50.7868,50.7187,50.7527,75496.0
2017-12-13 10:45:00,59.6,59.66,59.59,59.63,67107.0,50.7527,50.8038,50.7442,50.7783,67107.0
2017-12-13 10:50:00,59.63,59.68,59.6,59.63,64210.0,50.7783,50.8208,50.7527,50.7783,64210.0
2017-12-13 10:55:00,59.64,59.75,59.61,59.71,70849.0,50.7868,50.8804,50.7612,50.8464,70849.0
2017-12-13 11:00:00,59.7,59.73,59.67,59.7,43274.0,50.8379,50.8634,50.8123,50.8379,43274.0
2017-12-13 11:05:00,59.7,59.76,59.69,59.71,83032.0,50.8379,50.889,50.8294,50.8464,83032.0
2017-12-13 11:10:00,59.7,59.75,59.7,59.71,34722.0,50.8379,50.8804,50.8379,50.8464,34722.0
2017-12-13 11:15:00,59.71,59.76,59.7,59.75,46651.0,50.8464,50.889,50.8379,50.8804,46651.0
2017-12-13 11:20:00,59.75,59.76,59.72,59.76,47898.0,50.8804,50.889,50.8549,50.889,47898.0
2017-12-13 11:25:00,59.76,59.89,59.75,59.85,111704.0,50.889,50.9997,50.8804,50.9656,111704.0
2017-12-13 11:30:00,59.85,59.88,59.78,59.82,69225.0,50.9656,50.9912,50.906,50.9401,69225.0
2017-12-13 11:35:00,59.83,59.84,59.7,59.73,53230.0,50.9486,50.9571,50.8379,50.8634,53230.0
2017-12-13 11:40:00,59.73,59.8,59.72,59.8,43975.0,50.8634,50.923,50.8549,50.923,43975.0
2017-12-13 11:45:00,59.8,59.83,59.74,59.83,55912.0,50.923,50.9486,50.8719,50.9486,55912.0
2017-12-13 11:50:00,59.83,59.84,59.77,59.82,42233.0,50.9486,50.9571,50.8975,50.9401,42233.0
2017-12-13 11:55:00,59.82,59.82,59.76,59.77,28344.0,50.9401,50.9401,50.889,50.8975,28344.0
2017-12-13 12:00:00,59.76,59.79,59.7,59.77,61097.0,50.889,50.9145,50.8379,50.8975,61097.0
2017-12-13 12:05:00,59.77,59.77,59.69,59.75,48170.0,50.8975,50.8975,50.8294,50.8804,48170.0
2017-12-13 12:10:00,59.75,59.76,59.69,59.7,32581.0,50.8804,50.889,50.8294,50.8379,32581.0
2017-12-13 12:15:00,59.7,59.73,59.66,59.72,43118.0,50.8379,50.8634,50.8038,50.8549,43118.0
2017-12-13 12:20:00,59.71,59.74,59.67,59.7,39641.0,50.8464,50.8719,50.8123,50.8379,39641.0
2017-12-13 12:25:00,59.71,59.73,59.67,59.7,35954.0,50.8464,50.8634,50.8123,50.8379,35954.0
2017-12-13 12:30:00,59.7,59.71,59.65,59.7,18001.0,50.8379,50.8464,50.7953,50.8379,18001.0
2017-12-13 12:35:00,59.69,59.71,59.61,59.61,30661.0,50.8294,50.8464,50.7612,50.7612,30661.0
2017-12-13 12:40:00,59.61,59.66,59.59,59.66,24075.0,50.7612,50.8038,50.7442,50.8038,24075.0
2017-12-13 12:45:00,59.66,59.68,59.63,59.65,32231.0,50.8038,50.8208,50.7783,50.7953,32231.0
2017-12-13 12:50:00,59.65,59.67,59.64,59.67,22613.0,50.7953,50.8123,50.7868,50.8123,22613.0
2017-12-13 12:55:00,59.67,59.68,59.64,59.65,27156.0,50.8123,50.8208,50.7868,50.7953,27156.0
2017-12-13 13:00:00,59.65,59.66,59.6,59.61,23470.0,50.7953,50.8038,50.7527,50.7612,23470.0
2017-12-13 13:05:00,59.61,59.64,59.59,59.6,34296.0,50.7612,50.7868,50.7442,50.7527,34296.0
2017-12-13 13:10:00,59.59,59.6,59.51,59.54,32380.0,50.7442,50.7527,50.6761,50.7016,32380.0
2017-12-13 13:15:00,59.55,59.56,59.52,59.54,24845.0,50.7101,50.7187,50.6846,50.7016,24845.0
2017-12-13 13:20:00,59.54,59.55,59.5,59.53,38334.0,50.7016,50.7101,50.6676,50.6931,38334.0
2017-12-13 13:25:00,59.54,59.56,59.54,59.55,22726.0,50.7016,50.7187,50.7016,50.7101,22726.0
2017-12-13 13:30:00,59.55,59.56,59.5,59.5,40096.0,50.7101,50.7187,50.6676,50.6676,40096.0
2017-12-13 13:35:00,59.5,59.53,59.5,59.5,41565.0,50.6676,50.6931,50.6676,50.6676,41565.0
2017-12-13 13:40:00,59.51,59.52,59.5,59.52,41004.0,50.6761,50.6846,50.6676,50.6846,41004.0
2017-12-13 13:45:00,59.52,59.56,59.52,59.52,33352.0,50.6846,50.7187,50.6846,50.6846,33352.0
2017-12-13 13:50:00,59.53,59.58,59.52,59.54,20104.0,50.6931,50.7357,50.6846,50.7016,20104.0
2017-12-13 13:55:00,59.55,59.58,59.52,59.53,29672.0,50.7101,50.7357,50.6846,50.6931,29672.0
2017-12-13 14:00:00,59.54,59.66,59.51,59.63,56938.0,50.7016,50.8038,50.6761,50.7783,56938.0
2017-12-13 14:05:00,59.63,59.65,59.56,59.61,29643.0,50.7783,50.7953,50.7187,50.7612,29643.0
2017-12-13 14:10:00,59.61,59.64,59.58,59.62,64318.0,50.7612,50.7868,50.7357,50.7697,64318.0
2017-12-13 14:15:00,59.63,59.63,59.57,59.62,37353.0,50.7783,50.7783,50.7272,50.7697,37353.0
2017-12-13 14:20:00,59.62,59.65,59.59,59.62,51558.0,50.7697,50.7953,50.7442,50.7697,51558.0
2017-12-13 14:25:00,59.62,59.63,59.59,59.6,46304.0,50.7697,50.7783,50.7442,50.7527,46304.0
2017-12-13 14:30:00,59.6,59.67,59.6,59.65,44487.0,50.7527,50.8123,50.7527,50.7953,44487.0
2017-12-13 14:35:00,59.65,59.67,59.63,59.65,66208.0,50.7953,50.8123,50.7783,50.7953,66208.0
2017-12-13 14:40:00,59.66,59.69,59.64,59.68,53067.0,50.8038,50.8294,50.7868,50.8208,53067.0
2017-12-13 14:45:00,59.68,59.7,59.65,59.68,43438.0,50.8208,50.8379,50.7953,50.8208,43438.0
2017-12-13 14:50:00,59.68,59.69,59.65,59.68,35710.0,50.8208,50.8294,50.7953,50.8208,35710.0
2017-12-13 14:55:00,59.69,59.72,59.68,59.7,50885.0,50.8294,50.8549,50.8208,50.8379,50885.0
2017-12-13 15:00:00,59.7,59.72,59.69,59.71,30594.0,50.8379,50.8549,50.8294,50.8464,30594.0
2017-12-13 15:05:00,59.71,59.72,59.68,59.7,53633.0,50.8464,50.8549,50.8208,50.8379,53633.0
2017-12-13 15:10:00,59.69,59.71,59.67,59.68,45936.0,50.8294,50.8464,50.8123,50.8208,45936.0
2017-12-13 15:15:00,59.69,59.69,59.64,59.67,54452.0,50.8294,50.8294,50.7868,50.8123,54452.0
2017-12-13 15:20:00,59.67,59.7,59.66,59.69,61155.0,50.8123,50.8379,50.8038,50.8294,61155.0
2017-12-13 15:25:00,59.69,59.69,59.64,59.66,68373.0,50.8294,50.8294,50.7868,50.8038,68373.0
2017-12-13 15:30:00,59.66,59.66,59.52,59.55,108181.0,50.8038,50.8038,50.6846,50.7101,108181.0
2017-12-13 15:35:00,59.55,59.58,59.54,59.55,61220.0,50.7101,50.7357,50.7016,50.7101,61220.0
2017-12-13 15:40:00,59.55,59.55,59.5,59.5,77498.0,50.7101,50.7101,50.6676,50.6676,77498.0
2017-12-13 15:45:00,59.5,59.54,59.5,59.52,121955.0,50.6676,50.7016,50.6676,50.6846,121955.0
2017-12-13 15:50:00,59.52,59.52,59.38,59.48,347497.0,50.6846,50.6846,50.5654,50.6505,347497.0
2017-12-13 15:55:00,59.48,59.5,59.46,59.5,330614.0,50.6505,50.6676,50.6335,50.6676,330614.0
2017-12-14 09:30:00,59.73,59.73,59.44,59.65,196075.0,50.8634,50.8634,50.6165,50.7953,196075.0
2017-12-14 09:35:00,59.67,59.7,59.54,59.57,39557.0,50.8123,50.8379,50.7016,50.7272,39557.0
2017-12-14 09:40:00,59.57,59.61,59.5,59.54,75242.0,50.7272,50.7612,50.6676,50.7016,75242.0
2017-12-14 09:45:00,59.54,59.58,59.49,59.5,57042.0,50.7016,50.7357,50.659,50.6676,57042.0
2017-12-14 09:50:00,59.51,59.58,59.49,59.52,53135.0,50.6761,50.7357,50.659,50.6846,53135.0
2017-12-14 09:55:00,59.5,59.65,59.5,59.64,50404.0,50.6676,50.7953,50.6676,50.7868,50404.0
2017-12-14 10:00:00,59.64,59.7,59.6,59.68,71947.0,50.7868,50.8379,50.7527,50.8208,71947.0
2017-12-14 10:05:00,59.68,59.75,59.68,59.7,86259.0,50.8208,50.8804,50.8208,50.8379,86259.0
2017-12-14 10:10:00,59.7,59.72,59.6,59.65,43097.0,50.8379,50.8549,50.7527,50.7953,43097.0
2017-12-14 10:15:00,59.65,59.66,59.55,59.64,68442.0,50.7953,50.8038,50.7101,50.7868,68442.0
2017-12-14 10:20:00,59.64,59.65,59.58,59.63,48792.0,50.7868,50.7953,50.7357,50.7783,48792.0
2017-12-14 10:25:00,59.63,59.71,59.61,59.66,77604.0,50.7783,50.8464,50.7612,50.8038,77604.0
2017-12-14 10:30:00,59.66,59.68,59.62,59.68,19826.0,50.8038,50.8208,50.7697,50.8208,19826.0
2017-12-14 10:35:00,59.68,59.74,59.67,59.72,82154.0,50.8208,50.8719,50.8123,50.8549,82154.0
2017-12-14 10:40:00,59.72,59.79,59.69,59.78,55731.0,50.8549,50.9145,50.8294,50.906,55731.0
2017-12-14 10:45:00,59.78,59.86,59.77,59.86,54544.0,50.906,50.9741,50.8975,50.9741,54544.0
2017-12-14 10:50:00,59.86,59.86,59.78,59.8,38872.0,50.9741,50.9741,50.906,50.923,38872.0
2017-12-14 10:55:00,59.8,59.87,59.8,59.84,73037.0,50.923,50.9826,50.923,50.9571,73037.0
2017-12-14 11:00:00,59.84,59.88,59.83,59.87,39231.0,50.9571,50.9912,50.9486,50.9826,39231.0
2017-12-14 11:05:00,59.86,59.97,59.86,59.93,188507.0,50.9741,51.0678,50.9741,51.0337,188507.0
2017-12-14 11:10:00,59.92,59.96,59.9,59.96,94909.0,51.0252,51.0593,51.0082,51.0593,94909.0
2017-12-14 11:15:00,59.96,59.96,59.93,59.94,84413.0,51.0593,51.0593,51.0337,51.0422,84413.0
2017-12-14 11:20:00,59.93,59.98,59.93,59.96,87039.0,51.0337,51.0763,51.0337,51.0593,87039.0
2017-12-14 11:25:00,59.96,59.97,59.95,59.96,55310.0,51.0593,51.0678,51.0508,51.0593,55310.0
2017-12-14 11:30:00,59.96,60.0,59.94,59.98,98948.0,51.0593,51.0933,51.0422,51.0763,98948.0
2017-12-14 11:35:00,59.98,60.05,59.85,59.89,412951.0,51.0763,51.1359,50.9656,50.9997,412951.0
2017-12-14 11:40:00,59.89,59.91,59.85,59.86,60268.0,50.9997,51.0167,50.9656,50.9741,60268.0
2017-12-14 11:45:00,59.86,59.89,59.82,59.84,51487.0,50.9741,50.9997,50.9401,50.9571,51487.0
2017-12-14 11:50:00,59.84,59.9,59.84,59.88,46384.0,50.9571,51.0082,50.9571,50.9912,46384.0
2017-12-14 11:55:00,59.88,59.88,59.77,59.82,66480.0,50.9912,50.9912,50.8975,50.9401,66480.0
2017-12-14 12:00:00,59.82,59.92,59.8,59.8,88978.0,50.9401,51.0252,50.923,50.923,88978.0
2017-12-14 12:05:00,59.8,59.86,59.8,59.85,45912.0,50.923,50.9741,50.923,50.9656,45912.0
2017-12-14 12:10:00,59.83,59.86,59.8,59.84,37079.0,50.9486,50.9741,50.923,50.9571,37079.0
2017-12-14 12:15:00,59.84,59.91,59.83,59.88,31127.0,50.9571,51.0167,50.9486,50.9912,31127.0
2017-12-14 12:20:00,59.88,59.9,59.86,59.87,22506.0,50.9912,51.0082,50.9741,50.9826,22506.0
2017-12-14 12:25:00,59.85,59.9,59.85,59.88,42636.0,50.9656,51.0082,50.9656,50.9912,42636.0
2017-12-14 12:30:00,59.89,59.91,59.87,59.9,33565.0,50.9997,51.0167,50.9826,51.0082,33565.0
2017-12-14 12:35:00,59.9,59.92,59.88,59.92,54700.0,51.0082,51.0252,50.9912,51.0252,54700.0
2017-12-14 12:40:00,59.92,59.95,59.89,59.93,49937.0,51.0252,51.0508,50.9997,51.0337,49937.0
2017-12-14 12:45:00,59.94,59.94,59.86,59.88,33316.0,51.0422,51.0422,50.9741,50.9912,33316.0
2017-12-14 12:50:00,59.87,59.88,59.83,59.84,17251.0,50.9826,50.9912,50.9486,50.9571,17251.0
2017-12-14 12:55:00,59.84,59.84,59.75,59.77,70343.0,50.9571,50.9571,50.8804,50.8975,70343.0
2017-12-14 13:00:00,59.77,59.83,59.74,59.82,36201.0,50.8975,50.9486,50.8719,50.9401,36201.0
2017-12-14 13:05:00,59.83,59.85,59.78,59.84,37610.0,50.9486,50.9656,50.906,50.9571,37610.0
2017-12-14 13:10:00,59.83,59.87,59.82,59.83,49651.0,50.9486,50.9826,50.9401,50.9486,49651.0
2017-12-14 13:15:00,59.82,59.94,59.82,59.89,72456.0,50.9401,51.0422,50.9401,50.9997,72456.0
2017-12-14 13:20:00,59.88,59.9,59.85,59.89,37303.0,50.9912,51.0082,50.9656,50.9997,37303.0
2017-12-14 13:25:00,59.89,59.9,59.86,59.87,18898.0,50.9997,51.0082,50.9741,50.9826,18898.0
2017-12-14 13:30:00,59.88,59.88,59.84,59.84,22669.0,50.9912,50.9912,50.9571,50.9571,22669.0
2017-12-14 13:35:00,59.85,59.88,59.82,59.82,31799.0,50.9656,50.9912,50.9401,50.9401,31799.0
2017-12-14 13:40:00,59.82,59.9,59.82,59.9,42239.0,50.9401,51.0082,50.9401,51.0082,42239.0
2017-12-14 13:45:00,59.89,59.92,59.86,59.87,48420.0,50.9997,51.0252,50.9741,50.9826,48420.0
2017-12-14 13:50:00,59.86,59.86,59.76,59.76,30715.0,50.9741,50.9741,50.889,50.889,30715.0
2017-12-14 13:55:00,59.76,59.78,59.71,59.76,60607.0,50.889,50.906,50.8464,50.889,60607.0
2017-12-14 14:00:00,59.75,59.75,59.6,59.7,148964.0,50.8804,50.8804,50.7527,50.8379,148964.0
2017-12-14 14:05:00,59.69,59.74,59.65,59.66,51295.0,50.8294,50.8719,50.7953,50.8038,51295.0
2017-12-14 14:10:00,59.65,59.74,59.65,59.71,47812.0,50.7953,50.8719,50.7953,50.8464,47812.0
2017-12-14 14:15:00,59.71,59.8,59.7,59.77,48490.0,50.8464,50.923,50.8379,50.8975,48490.0
2017-12-14 14:20:00,59.76,59.77,59.72,59.75,60010.0,50.889,50.8975,50.8549,50.8804,60010.0
2017-12-14 14:25:00,59.75,59.76,59.71,59.72,76209.0,50.8804,50.889,50.8464,50.8549,76209.0
2017-12-14 14:30:00,59.73,59.75,59.68,59.75,63600.0,50.8634,50.8804,50.8208,50.8804,63600.0
2017-12-14 14:35:00,59.75,59.75,59.7,59.7,304550.0,50.8804,50.8804,50.8379,50.8379,304550.0
2017-12-14 14:40:00,59.7,59.74,59.69,59.72,30707.0,50.8379,50.8719,50.8294,50.8549,30707.0
2017-12-14 14:45:00,59.72,59.73,59.69,59.73,30919.0,50.8549,50.8634,50.8294,50.8634,30919.0
2017-12-14 14:50:00,59.73,59.79,59.73,59.78,49373.0,50.8634,50.9145,50.8634,50.906,49373.0
2017-12-14 14:55:00,59.78,59.81,59.75,59.8,40808.0,50.906,50.9315,50.8804,50.923,40808.0
2017-12-14 15:00:00,59.79,59.79,59.72,59.76,42291.0,50.9145,50.9145,50.8549,50.889,42291.0
2017-12-14 15:05:00,59.76,59.76,59.72,59.73,35803.0,50.889,50.889,50.8549,50.8634,35803.0
2017-12-14 15:10:00,59.73,59.77,59.73,59.73,49336.0,50.8634,50.8975,50.8634,50.8634,49336.0
2017-12-14 15:15:00,59.72,59.73,59.69,59.71,28783.0,50.8549,50.8634,50.8294,50.8464,28783.0
2017-12-14 15:20:00,59.71,59.72,59.64,59.65,82464.0,50.8464,50.8549,50.7868,50.7953,82464.0
2017-12-14 15:25:00,59.65,59.68,59.65,59.68,36680.0,50.7953,50.8208,50.7953,50.8208,36680.0
2017-12-14 15:30:00,59.68,59.75,59.67,59.75,95271.0,50.8208,50.8804,50.8123,50.8804,95271.0
2017-12-14 15:35:00,59.75,59.78,59.74,59.75,62819.0,50.8804,50.906,50.8719,50.8804,62819.0
2017-12-14 15:40:00,59.75,59.79,59.75,59.79,87176.0,50.8804,50.9145,50.8804,50.9145,87176.0
2017-12-14 15:45:00,59.78,59.79,59.74,59.76,155734.0,50.906,50.9145,50.8719,50.889,155734.0
2017-12-14 15:50:00,59.75,59.75,59.63,59.7,472484.0,50.8804,50.8804,50.7783,50.8379,472484.0
2017-12-14 15:55:00,59.7,59.77,59.69,59.76,594224.0,50.8379,50.8975,50.8294,50.889,594224.0
2017-12-15 09:30:00,59.17,59.29,58.71,59.25,2335311.0,50.3865,50.4887,49.9948,50.4547,2335311.0
2017-12-15 09:35:00,59.25,59.37,59.08,59.29,309378.0,50.4547,50.5569,50.3099,50.4887,309378.0
2017-12-15 09:40:00,59.29,59.3,58.94,58.97,235125.0,50.4887,50.4972,50.1907,50.2162,235125.0
2017-12-15 09:45:00,58.95,59.04,58.86,58.91,305270.0,50.1992,50.2758,50.1226,50.1651,305270.0
2017-12-15 09:50:00,58.91,58.92,58.64,58.66,507409.0,50.1651,50.1737,49.9352,49.9523,507409.0
2017-12-15 09:55:00,58.66,58.79,58.66,58.75,587220.0,49.9523,50.063,49.9523,50.0289,587220.0
2017-12-15 10:00:00,58.75,58.77,58.6,58.67,299839.0,50.0289,50.0459,49.9012,49.9608,299839.0
2017-12-15 10:05:00,58.68,58.68,58.51,58.51,216525.0,49.9693,49.9693,49.8245,49.8245,216525.0
2017-12-15 10:10:00,58.52,58.58,58.45,58.45,233197.0,49.833,49.8841,49.7734,49.7734,233197.0
2017-12-15 10:15:00,58.45,58.65,58.41,58.59,278985.0,49.7734,49.9437,49.7394,49.8926,278985.0
2017-12-15 10:20:00,58.59,58.7,58.5,58.5,163301.0,49.8926,49.9863,49.816,49.816,163301.0
2017-12-15 10:25:00,58.5,58.6,58.5,58.54,88283.0,49.816,49.9012,49.816,49.8501,88283.0
2017-12-15 10:30:00,58.53,58.54,58.35,58.43,270505.0,49.8416,49.8501,49.6883,49.7564,270505.0
2017-12-15 10:35:00,58.43,58.48,58.31,58.4,122991.0,49.7564,49.799,49.6542,49.7308,122991.0
2017-12-15 10:40:00,58.39,58.47,58.34,58.42,118615.0,49.7223,49.7905,49.6798,49.7479,118615.0
2017-12-15 10:45:00,58.42,58.52,58.41,58.46,92952.0,49.7479,49.833,49.7394,49.7819,92952.0
2017-12-15 10:50:00,58.46,58.53,58.38,58.52,132008.0,49.7819,49.8416,49.7138,49.833,132008.0
2017-12-15 10:55:00,58.52,58.54,58.43,58.44,81525.0,49.833,49.8501,49.7564,49.7649,81525.0
2017-12-15 11:00:00,58.44,58.5,58.43,58.45,120456.0,49.7649,49.816,49.7564,49.7734,120456.0
2017-12-15 11:05:00,58.45,58.53,58.44,58.52,103465.0,49.7734,49.8416,49.7649,49.833,103465.0
2017-12-15 11:10:00,58.53,58.6,58.49,58.59,121003.0,49.8416,49.9012,49.8075,49.8926,121003.0
2017-12-15 11:15:00,58.59,58.62,58.56,58.58,103571.0,49.8926,49.9182,49.8671,49.8841,103571.0
2017-12-15 11:20:00,58.58,58.66,58.57,58.6,89327.0,49.8841,49.9523,49.8756,49.9012,89327.0
2017-12-15 11:25:00,58.6,58.67,58.59,58.62,112692.0,49.9012,49.9608,49.8926,49.9182,112692.0
2017-12-15 11:30:00,58.62,58.72,58.61,58.7,160195.0,49.9182,50.0033,49.9097,49.9863,160195.0
2017-12-15 11:35:00,58.7,58.76,58.69,58.71,112581.0,49.9863,50.0374,49.9778,49.9948,112581.0
2017-12-15 11:40:00,58.71,58.72,58.64,58.66,78978.0,49.9948,50.0033,49.9352,49.9523,78978.0
2017-12-15 11:45:00,58.66,58.7,58.59,58.64,181261.0,49.9523,49.9863,49.8926,49.9352,181261.0
2017-12-15 11:50:00,58.64,58.67,58.63,58.67,120729.0,49.9352,49.9608,49.9267,49.9608,120729.0
2017-12-15 11:55:00,58.67,58.71,58.65,58.7,144506.0,49.9608,49.9948,49.9437,49.9863,144506.0
2017-12-15 12:00:00,58.7,58.72,58.67,58.7,212846.0,49.9863,50.0033,49.9608,49.9863,212846.0
2017-12-15 12:05:00,58.69,58.71,58.6,58.6,120271.0,49.9778,49.9948,49.9012,49.9012,120271.0
2017-12-15 12:10:00,58.61,58.64,58.56,58.59,73667.0,49.9097,49.9352,49.8671,49.8926,73667.0
2017-12-15 12:15:00,58.59,58.59,58.54,58.55,180461.0,49.8926,49.8926,49.8501,49.8586,180461.0
2017-12-15 12:20:00,58.55,58.56,58.5,58.52,136342.0,49.8586,49.8671,49.816,49.833,136342.0
2017-12-15 12:25:00,58.5,58.51,58.39,58.4,207822.0,49.816,49.8245,49.7223,49.7308,207822.0
2017-12-15 12:30:00,58.4,58.41,58.37,58.39,101063.0,49.7308,49.7394,49.7053,49.7223,101063.0
2017-12-15 12:35:00,58.39,58.4,58.32,58.33,126946.0,49.7223,49.7308,49.6627,49.6712,126946.0
2017-12-15 12:40:00,58.33,58.39,58.32,58.34,96856.0,49.6712,49.7223,49.6627,49.6798,96856.0
2017-12-15 12:45:00,58.34,58.4,58.33,58.38,64952.0,49.6798,49.7308,49.6712,49.7138,64952.0
2017-12-15 12:50:00,58.38,58.39,58.26,58.27,110667.0,49.7138,49.7223,49.6116,49.6201,110667.0
2017-12-15 12:55:00,58.27,58.27,58.19,58.25,152719.0,49.6201,49.6201,49.552,49.6031,152719.0
2017-12-15 13:00:00,58.25,58.32,58.15,58.32,295583.0,49.6031,49.6627,49.518,49.6627,295583.0
2017-12-15 13:05:00,58.31,58.41,58.31,58.41,73098.0,49.6542,49.7394,49.6542,49.7394,73098.0
2017-12-15 13:10:00,58.41,58.61,58.4,58.6,316191.0,49.7394,49.9097,49.7308,49.9012,316191.0
2017-12-15 13:15:00,58.6,58.6,58.48,58.56,72993.0,49.9012,49.9012,49.799,49.8671,72993.0
2017-12-15 13:20:00,58.55,58.59,58.5,58.53,57841.0,49.8586,49.8926,49.816,49.8416,57841.0
2017-12-15 13:25:00,58.53,58.6,58.52,58.56,53784.0,49.8416,49.9012,49.833,49.8671,53784.0
2017-12-15 13:30:00,58.56,58.6,58.52,58.52,66924.0,49.8671,49.9012,49.833,49.833,66924.0
2017-12-15 13:35:00,58.53,58.53,58.46,58.48,91067.0,49.8416,49.8416,49.7819,49.799,91067.0
2017-12-15 13:40:00,58.48,58.51,58.46,58.48,77433.0,49.799,49.8245,49.7819,49.799,77433.0
2017-12-15 13:45:00,58.48,58.48,58.44,58.44,121956.0,49.799,49.799,49.7649,49.7649,121956.0
2017-12-15 13:50:00,58.44,58.44,58.34,58.37,142410.0,49.7649,49.7649,49.6798,49.7053,142410.0
2017-12-15 13:55:00,58.37,58.38,58.32,58.32,111280.0,49.7053,49.7138,49.6627,49.6627,111280.0
2017-12-15 14:00:00,58.32,58.4,58.3,58.37,153120.0,49.6627,49.7308,49.6457,49.7053,153120.0
2017-12-15 14:05:00,58.36,58.41,58.36,58.37,86209.0,49.6968,49.7394,49.6968,49.7053,86209.0
2017-12-15 14:10:00,58.37,58.41,58.36,58.38,95579.0,49.7053,49.7394,49.6968,49.7138,95579.0
2017-12-15 14:15:00,58.38,58.44,58.38,58.42,90519.0,49.7138,49.7649,49.7138,49.7479,90519.0
2017-12-15 14:20:00,58.42,58.45,58.4,58.45,87730.0,49.7479,49.7734,49.7308,49.7734,87730.0
2017-12-15 14:25:00,58.45,58.49,58.41,58.46,103210.0,49.7734,49.8075,49.7394,49.7819,103210.0
2017-12-15 14:30:00,58.45,58.49,58.41,58.44,67661.0,49.7734,49.8075,49.7394,49.7649,67661.0
2017-12-15 14:35:00,58.44,58.47,58.43,58.47,53790.0,49.7649,49.7905,49.7564,49.7905,53790.0
2017-12-15 14:40:00,58.47,58.56,58.46,58.56,68177.0,49.7905,49.8671,49.7819,49.8671,68177.0
2017-12-15 14:45:00,58.55,58.59,58.52,58.55,94262.0,49.8586,49.8926,49.833,49.8586,94262.0
2017-12-15 14:50:00,58.55,58.57,58.54,58.55,99333.0,49.8586,49.8756,49.8501,49.8586,99333.0
2017-12-15 14:55:00,58.55,58.58,58.51,58.54,116975.0,49.8586,49.8841,49.8245,49.8501,116975.0
2017-12-15 15:00:00,58.54,58.56,58.48,58.52,126920.0,49.8501,49.8671,49.799,49.833,126920.0
2017-12-15 15:05:00,58.53,58.56,58.52,58.55,77444.0,49.8416,49.8671,49.833,49.8586,77444.0
2017-12-15 15:10:00,58.55,58.56,58.51,58.55,111556.0,49.8586,49.8671,49.8245,49.8586,111556.0
2017-12-15 15:15:00,58.56,58.56,58.5,58.52,108573.0,49.8671,49.8671,49.816,49.833,108573.0
2017-12-15 15:20:00,58.52,58.54,58.49,58.5,108310.0,49.833,49.8501,49.8075,49.816,108310.0
2017-12-15 15:25:00,58.5,58.52,58.45,58.45,99745.0,49.816,49.833,49.7734,49.7734,99745.0
2017-12-15 15:30:00,58.45,58.49,58.4,58.41,232790.0,49.7734,49.8075,49.7308,49.7394,232790.0
2017-12-15 15:35:00,58.41,58.43,58.33,58.34,162063.0,49.7394,49.7564,49.6712,49.6798,162063.0
2017-12-15 15:40:00,58.34,58.34,58.21,58.22,246315.0,49.6798,49.6798,49.5691,49.5776,246315.0
2017-12-15 15:45:00,58.22,58.26,58.17,58.22,354452.0,49.5776,49.6116,49.535,49.5776,354452.0
2017-12-15 15:50:00,58.23,58.44,58.17,58.22,746120.0,49.5861,49.7649,49.535,49.5776,746120.0
2017-12-15 15:55:00,58.22,58.28,58.18,58.24,873791.0,49.5776,49.6287,49.5435,49.5946,873791.0
2017-12-18 09:30:00,58.44,58.74,58.44,58.63,249279.0,49.7649,50.0204,49.7649,49.9267,249279.0
2017-12-18 09:35:00,58.65,58.79,58.6,58.65,135986.0,49.9437,50.063,49.9012,49.9437,135986.0
2017-12-18 09:40:00,58.65,58.65,58.44,58.47,99993.0,49.9437,49.9437,49.7649,49.7905,99993.0
2017-12-18 09:45:00,58.49,58.53,58.37,58.38,86353.0,49.8075,49.8416,49.7053,49.7138,86353.0
2017-12-18 09:50:00,58.38,58.45,58.23,58.24,139165.0,49.7138,49.7734,49.5861,49.5946,139165.0
2017-12-18 09:55:00,58.25,58.33,58.21,58.3,69738.0,49.6031,49.6712,49.5691,49.6457,69738.0
2017-12-18 10:00:00,58.29,58.3,58.16,58.24,164955.0,49.6372,49.6457,49.5265,49.5946,164955.0
2017-12-18 10:05:00,58.25,58.32,58.23,58.3,90562.0,49.6031,49.6627,49.5861,49.6457,90562.0
2017-12-18 10:10:00,58.3,58.37,58.28,58.35,118935.0,49.6457,49.7053,49.6287,49.6883,118935.0
2017-12-18 10:15:00,58.35,58.36,58.27,58.28,100103.0,49.6883,49.6968,49.6201,49.6287,100103.0
2017-12-18 10:20:00,58.28,58.29,58.21,58.28,71322.0,49.6287,49.6372,49.5691,49.6287,71322.0
2017-12-18 10:25:00,58.29,58.36,58.25,58.35,63867.0,49.6372,49.6968,49.6031,49.6883,63867.0
2017-12-18 10:30:00,58.34,58.38,58.31,58.31,47571.0,49.6798,49.7138,49.6542,49.6542,47571.0
2017-12-18 10:35:00,58.3,58.34,58.28,58.28,46497.0,49.6457,49.6798,49.6287,49.6287,46497.0
2017-12-18 10:40:00,58.28,58.33,58.27,58.32,68125.0,49.6287,49.6712,49.6201,49.6627,68125.0
2017-12-18 10:45:00,58.31,58.33,58.24,58.24,58500.0,49.6542,49.6712,49.5946,49.5946,58500.0
2017-12-18 10:50:00,58.25,58.32,58.2,58.23,298023.0,49.6031,49.6627,49.5605,49.5861,298023.0
2017-12-18 10:55:00,58.24,58.33,58.23,58.3,72922.0,49.5946,49.6712,49.5861,49.6457,72922.0
2017-12-18 11:00:00,58.3,58.35,58.28,58.3,77524.0,49.6457,49.6883,49.6287,49.6457,77524.0
2017-12-18 11:05:00,58.3,58.31,58.23,58.27,58153.0,49.6457,49.6542,49.5861,49.6201,58153.0
2017-12-18 11:10:00,58.27,58.29,58.24,58.25,41938.0,49.6201,49.6372,49.5946,49.6031,41938.0
2017-12-18 11:15:00,58.24,58.25,58.15,58.16,63881.0,49.5946,49.6031,49.518,49.5265,63881.0
2017-12-18 11:20:00,58.15,58.2,58.11,58.15,91129.0,49.518,49.5605,49.4839,49.518,91129.0
2017-12-18 11:25:00,58.16,58.22,58.14,58.2,47791.0,49.5265,49.5776,49.5094,49.5605,47791.0
2017-12-18 11:30:00,58.2,58.24,58.18,58.19,58679.0,49.5605,49.5946,49.5435,49.552,58679.0
2017-12-18 11:35:00,58.18,58.2,58.17,58.19,50370.0,49.5435,49.5605,49.535,49.552,50370.0
2017-12-18 11:40:00,58.18,58.19,58.14,58.18,75475.0,49.5435,49.552,49.5094,49.5435,75475.0
2017-12-18 11:45:00,58.18,58.2,58.16,58.18,47926.0,49.5435,49.5605,49.5265,49.5435,47926.0
2017-12-18 11:50:00,58.18,58.25,58.17,58.24,35462.0,49.5435,49.6031,49.535,49.5946,35462.0
2017-12-18 11:55:00,58.24,58.27,58.22,58.26,42956.0,49.5946,49.6201,49.5776,49.6116,42956.0
2017-12-18 12:00:00,58.25,58.26,58.2,58.21,52625.0,49.6031,49.6116,49.5605,49.5691,52625.0
2017-12-18 12:05:00,58.21,58.21,58.16,58.18,60275.0,49.5691,49.5691,49.5265,49.5435,60275.0
2017-12-18 12:10:00,58.19,58.21,58.17,58.21,119540.0,49.552,49.5691,49.535,49.5691,119540.0
2017-12-18 12:15:00,58.21,58.21,58.16,58.16,60167.0,49.5691,49.5691,49.5265,49.5265,60167.0
2017-12-18 12:20:00,58.15,58.17,58.12,58.13,72816.0,49.518,49.535,49.4924,49.5009,72816.0
2017-12-18 12:25:00,58.14,58.14,58.12,58.14,37626.0,49.5094,49.5094,49.4924,49.5094,37626.0
2017-12-18 12:30:00,58.14,58.2,58.14,58.18,45925.0,49.5094,49.5605,49.5094,49.5435,45925.0
2017-12-18 12:35:00,58.18,58.19,58.15,58.16,51810.0,49.5435,49.552,49.518,49.5265,51810.0
2017-12-18 12:40:00,58.16,58.17,58.12,58.16,49194.0,49.5265,49.535,49.4924,49.5265,49194.0
2017-12-18 12:45:00,58.15,58.17,58.15,58.16,29978.0,49.518,49.535,49.518,49.5265,29978.0
2017-12-18 12:50:00,58.16,58.16,58.12,58.14,36464.0,49.5265,49.5265,49.4924,49.5094,36464.0
2017-12-18 12:55:00,58.13,58.2,58.13,58.2,44698.0,49.5009,49.5605,49.5009,49.5605,44698.0
2017-12-18 13:00:00,58.21,58.23,58.21,58.23,36647.0,49.5691,49.5861,49.5691,49.5861,36647.0
2017-12-18 13:05:00,58.23,58.35,58.22,58.3,106800.0,49.5861,49.6883,49.5776,49.6457,106800.0
2017-12-18 13:10:00,58.3,58.32,58.25,58.25,49695.0,49.6457,49.6627,49.6031,49.6031,49695.0
2017-12-18 13:15:00,58.26,58.3,58.2,58.3,65767.0,49.6116,49.6457,49.5605,49.6457,65767.0
2017-12-18 13:20:00,58.3,58.3,58.23,58.26,82112.0,49.6457,49.6457,49.5861,49.6116,82112.0
2017-12-18 13:25:00,58.26,58.27,58.22,58.24,29712.0,49.6116,49.6201,49.5776,49.5946,29712.0
2017-12-18 13:30:00,58.24,58.26,58.24,58.26,21493.0,49.5946,49.6116,49.5946,49.6116,21493.0
2017-12-18 13:35:00,58.25,58.28,58.24,58.25,52533.0,49.6031,49.6287,49.5946,49.6031,52533.0
2017-12-18 13:40:00,58.26,58.29,58.25,58.29,66575.0,49.6116,49.6372,49.6031,49.6372,66575.0
2017-12-18 13:45:00,58.29,58.29,58.25,58.26,36138.0,49.6372,49.6372,49.6031,49.6116,36138.0
2017-12-18 13:50:00,58.25,58.26,58.22,58.23,54229.0,49.6031,49.6116,49.5776,49.5861,54229.0
2017-12-18 13:55:00,58.24,58.25,58.23,58.23,25978.0,49.5946,49.6031,49.5861,49.5861,25978.0
2017-12-18 14:00:00,58.23,58.24,58.22,58.23,24551.0,49.5861,49.5946,49.5776,49.5861,24551.0
2017-12-18 14:05:00,58.23,58.24,58.22,58.23,30164.0,49.5861,49.5946,49.5776,49.5861,30164.0
2017-12-18 14:10:00,58.23,58.24,58.2,58.21,44172.0,49.5861,49.5946,49.5605,49.5691,44172.0
2017-12-18 14:15:00,58.22,58.23,58.21,58.22,48900.0,49.5776,49.5861,49.5691,49.5776,48900.0
2017-12-18 14:20:00,58.22,58.23,58.21,58.22,40364.0,49.5776,49.5861,49.5691,49.5776,40364.0
2017-12-18 14:25:00,58.23,58.24,58.21,58.23,46632.0,49.5861,49.5946,49.5691,49.5861,46632.0
2017-12-18 14:30:00,58.23,58.26,58.22,58.26,37867.0,49.5861,49.6116,49.5776,49.6116,37867.0
2017-12-18 14:35:00,58.26,58.27,58.23,58.27,53342.0,49.6116,49.6201,49.5861,49.6201,53342.0
2017-12-18 14:40:00,58.26,58.26,58.2,58.2,41514.0,49.6116,49.6116,49.5605,49.5605,41514.0
2017-12-18 14:45:00,58.2,58.23,58.19,58.22,47994.0,49.5605,49.5861,49.552,49.5776,47994.0
2017-12-18 14:50:00,58.22,58.23,58.2,58.21,57614.0,49.5776,49.5861,49.5605,49.5691,57614.0
2017-12-18 14:55:00,58.2,58.21,58.19,58.19,47671.0,49.5605,49.5691,49.552,49.552,47671.0
2017-12-18 15:00:00,58.19,58.2,58.16,58.17,59901.0,49.552,49.5605,49.5265,49.535,59901.0
2017-12-18 15:05:00,58.16,58.22,58.16,58.21,51195.0,49.5265,49.5776,49.5265,49.5691,51195.0
2017-12-18 15:10:00,58.21,58.21,58.19,58.2,36717.0,49.5691,49.5691,49.552,49.5605,36717.0
2017-12-18 15:15:00,58.21,58.21,58.17,58.17,63782.0,49.5691,49.5691,49.535,49.535,63782.0
2017-12-18 15:20:00,58.18,58.18,58.06,58.06,139842.0,49.5435,49.5435,49.4413,49.4413,139842.0
2017-12-18 15:25:00,58.06,58.07,57.94,57.98,227031.0,49.4413,49.4498,49.3391,49.3732,227031.0
2017-12-18 15:30:00,57.99,58.09,57.98,58.09,142459.0,49.3817,49.4669,49.3732,49.4669,142459.0
2017-12-18 15:35:00,58.09,58.1,57.98,58.02,196640.0,49.4669,49.4754,49.3732,49.4073,196640.0
2017-12-18 15:40:00,58.02,58.05,57.98,58.02,188607.0,49.4073,49.4328,49.3732,49.4073,188607.0
2017-12-18 15:45:00,58.01,58.04,57.98,57.99,213263.0,49.3987,49.4243,49.3732,49.3817,213263.0
2017-12-18 15:50:00,57.98,58.03,57.89,58.03,385677.0,49.3732,49.4158,49.2966,49.4158,385677.0
2017-12-18 15:55:00,58.03,58.09,58.01,58.04,648560.0,49.4158,49.4669,49.3987,49.4243,648560.0
2017-12-19 09:30:00,58.13,58.43,58.13,58.39,236238.0,49.5009,49.7564,49.5009,49.7223,236238.0
2017-12-19 09:35:00,58.39,58.4,58.2,58.28,169513.0,49.7223,49.7308,49.5605,49.6287,169513.0
2017-12-19 09:40:00,58.28,58.55,58.24,58.54,137681.0,49.6287,49.8586,49.5946,49.8501,137681.0
2017-12-19 09:45:00,58.54,58.58,58.37,58.37,122369.0,49.8501,49.8841,49.7053,49.7053,122369.0
2017-12-19 09:50:00,58.38,58.41,58.03,58.03,141170.0,49.7138,49.7394,49.4158,49.4158,141170.0
2017-12-19 09:55:00,58.04,58.13,57.93,58.07,249365.0,49.4243,49.5009,49.3306,49.4498,249365.0
2017-12-19 10:00:00,58.08,58.18,58.06,58.13,243783.0,49.4584,49.5435,49.4413,49.5009,243783.0
2017-12-19 10:05:00,58.13,58.3,58.11,58.27,65083.0,49.5009,49.6457,49.4839,49.6201,65083.0
2017-12-19 10:10:00,58.27,58.32,58.2,58.25,80034.0,49.6201,49.6627,49.5605,49.6031,80034.0
2017-12-19 10:15:00,58.25,58.27,58.18,58.25,48936.0,49.6031,49.6201,49.5435,49.6031,48936.0
2017-12-19 10:20:00,58.25,58.27,58.18,58.23,39906.0,49.6031,49.6201,49.5435,49.5861,39906.0
2017-12-19 10:25:00,58.23,58.27,58.19,58.25,53392.0,49.5861,49.6201,49.552,49.6031,53392.0
2017-12-19 10:30:00,58.26,58.29,58.18,58.21,71127.0,49.6116,49.6372,49.5435,49.5691,71127.0
2017-12-19 10:35:00,58.21,58.21,58.15,58.21,60135.0,49.5691,49.5691,49.518,49.5691,60135.0
2017-12-19 10:40:00,58.21,58.26,58.15,58.16,110047.0,49.5691,49.6116,49.518,49.5265,110047.0
2017-12-19 10:45:00,58.16,58.16,58.07,58.1,84548.0,49.5265,49.5265,49.4498,49.4754,84548.0
2017-12-19 10:50:00,58.1,58.11,58.08,58.11,69491.0,49.4754,49.4839,49.4584,49.4839,69491.0
2017-12-19 10:55:00,58.12,58.15,58.09,58.12,70436.0,49.4924,49.518,49.4669,49.4924,70436.0
2017-12-19 11:00:00,58.12,58.15,58.07,58.08,78554.0,49.4924,49.518,49.4498,49.4584,78554.0
2017-12-19 11:05:00,58.09,58.12,58.07,58.09,72091.0,49.4669,49.4924,49.4498,49.4669,72091.0
2017-12-19 11:10:00,58.1,58.12,58.03,58.09,135337.0,49.4754,49.4924,49.4158,49.4669,135337.0
2017-12-19 11:15:00,58.09,58.11,58.03,58.11,114443.0,49.4669,49.4839,49.4158,49.4839,114443.0
2017-12-19 11:20:00,58.11,58.11,58.08,58.1,72038.0,49.4839,49.4839,49.4584,49.4754,72038.0
2017-12-19 11:25:00,58.1,58.11,58.07,58.08,54823.0,49.4754,49.4839,49.4498,49.4584,54823.0
2017-12-19 11:30:00,58.07,58.09,58.06,58.08,63100.0,49.4498,49.4669,49.4413,49.4584,63100.0
2017-12-19 11:35:00,58.08,58.09,58.04,58.08,80164.0,49.4584,49.4669,49.4243,49.4584,80164.0
2017-12-19 11:40:00,58.08,58.14,58.07,58.13,48311.0,49.4584,49.5094,49.4498,49.5009,48311.0
2017-12-19 11:45:00,58.12,58.13,58.07,58.08,49132.0,49.4924,49.5009,49.4498,49.4584,49132.0
2017-12-19 11:50:00,58.08,58.08,58.02,58.02,85895.0,49.4584,49.4584,49.4073,49.4073,85895.0
2017-12-19 11:55:00,58.01,58.1,58.0,58.05,78799.0,49.3987,49.4754,49.3902,49.4328,78799.0
2017-12-19 12:00:00,58.04,58.05,57.98,58.02,78349.0,49.4243,49.4328,49.3732,49.4073,78349.0
2017-12-19 12:05:00,58.02,58.04,57.99,58.02,66964.0,49.4073,49.4243,49.3817,49.4073,66964.0
2017-12-19 12:10:00,58.03,58.04,57.96,58.02,57693.0,49.4158,49.4243,49.3562,49.4073,57693.0
2017-12-19 12:15:00,58.01,58.1,58.0,58.1,59849.0,49.3987,49.4754,49.3902,49.4754,59849.0
2017-12-19 12:20:00,58.1,58.11,58.05,58.09,44245.0,49.4754,49.4839,49.4328,49.4669,44245.0
2017-12-19 12:25:00,58.09,58.09,58.02,58.07,74566.0,49.4669,49.4669,49.4073,49.4498,74566.0
2017-12-19 12:30:00,58.07,58.08,58.05,58.06,76217.0,49.4498,49.4584,49.4328,49.4413,76217.0
2017-12-19 12:35:00,58.06,58.09,58.06,58.07,35507.0,49.4413,49.4669,49.4413,49.4498,35507.0
2017-12-19 12:40:00,58.08,58.09,58.07,58.08,29397.0,49.4584,49.4669,49.4498,49.4584,29397.0
2017-12-19 12:45:00,58.08,58.09,58.06,58.06,32647.0,49.4584,49.4669,49.4413,49.4413,32647.0
2017-12-19 12:50:00,58.06,58.09,58.05,58.07,45305.0,49.4413,49.4669,49.4328,49.4498,45305.0
2017-12-19 12:55:00,58.07,58.12,58.07,58.12,60660.0,49.4498,49.4924,49.4498,49.4924,60660.0
2017-12-19 13:00:00,58.11,58.12,58.1,58.11,49932.0,49.4839,49.4924,49.4754,49.4839,49932.0
2017-12-19 13:05:00,58.1,58.12,58.09,58.12,35133.0,49.4754,49.4924,49.4669,49.4924,35133.0
2017-12-19 13:10:00,58.12,58.12,58.09,58.1,32027.0,49.4924,49.4924,49.4669,49.4754,32027.0
2017-12-19 13:15:00,58.1,58.11,58.08,58.09,31952.0,49.4754,49.4839,49.4584,49.4669,31952.0
2017-12-19 13:20:00,58.09,58.11,58.09,58.11,27103.0,49.4669,49.4839,49.4669,49.4839,27103.0
2017-12-19 13:25:00,58.1,58.11,58.09,58.1,36347.0,49.4754,49.4839,49.4669,49.4754,36347.0
2017-12-19 13:30:00,58.09,58.12,58.09,58.11,30226.0,49.4669,49.4924,49.4669,49.4839,30226.0
2017-12-19 13:35:00,58.11,58.12,58.09,58.1,28073.0,49.4839,49.4924,49.4669,49.4754,28073.0
2017-12-19 13:40:00,58.11,58.11,58.07,58.1,43713.0,49.4839,49.4839,49.4498,49.4754,43713.0
2017-12-19 13:45:00,58.1,58.1,58.08,58.09,44324.0,49.4754,49.4754,49.4584,49.4669,44324.0
2017-12-19 13:50:00,58.09,58.1,58.08,58.1,15456.0,49.4669,49.4754,49.4584,49.4754,15456.0
2017-12-19 13:55:00,58.09,58.12,58.08,58.09,65930.0,49.4669,49.4924,49.4584,49.4669,65930.0
2017-12-19 14:00:00,58.1,58.13,58.09,58.13,44556.0,49.4754,49.5009,49.4669,49.5009,44556.0
2017-12-19 14:05:00,58.13,58.14,58.11,58.12,57897.0,49.5009,49.5094,49.4839,49.4924,57897.0
2017-12-19 14:10:00,58.13,58.14,58.1,58.11,44246.0,49.5009,49.5094,49.4754,49.4839,44246.0
2017-12-19 14:15:00,58.11,58.13,58.1,58.11,73777.0,49.4839,49.5009,49.4754,49.4839,73777.0
2017-12-19 14:20:00,58.12,58.12,58.09,58.12,48253.0,49.4924,49.4924,49.4669,49.4924,48253.0
2017-12-19 14:25:00,58.11,58.12,58.09,58.11,36509.0,49.4839,49.4924,49.4669,49.4839,36509.0
2017-12-19 14:30:00,58.1,58.2,58.1,58.2,54200.0,49.4754,49.5605,49.4754,49.5605,54200.0
2017-12-19 14:35:00,58.21,58.24,58.19,58.23,41988.0,49.5691,49.5946,49.552,49.5861,41988.0
2017-12-19 14:40:00,58.23,58.24,58.19,58.2,81345.0,49.5861,49.5946,49.552,49.5605,81345.0
2017-12-19 14:45:00,58.21,58.21,58.15,58.18,55784.0,49.5691,49.5691,49.518,49.5435,55784.0
2017-12-19 14:50:00,58.18,58.19,58.17,58.19,22770.0,49.5435,49.552,49.535,49.552,22770.0
2017-12-19 14:55:00,58.19,58.21,58.18,58.19,35422.0,49.552,49.5691,49.5435,49.552,35422.0
2017-12-19 15:00:00,58.19,58.2,58.14,58.15,58794.0,49.552,49.5605,49.5094,49.518,58794.0
2017-12-19 15:05:00,58.15,58.17,58.12,58.16,54752.0,49.518,49.535,49.4924,49.5265,54752.0
2017-12-19 15:10:00,58.15,58.18,58.15,58.17,66900.0,49.518,49.5435,49.518,49.535,66900.0
2017-12-19 15:15:00,58.17,58.18,58.14,58.15,56437.0,49.535,49.5435,49.5094,49.518,56437.0
2017-12-19 15:20:00,58.15,58.19,58.14,58.19,94388.0,49.518,49.552,49.5094,49.552,94388.0
2017-12-19 15:25:00,58.18,58.19,58.12,58.14,52137.0,49.5435,49.552,49.4924,49.5094,52137.0
2017-12-19 15:30:00,58.14,58.18,58.13,58.14,101121.0,49.5094,49.5435,49.5009,49.5094,101121.0
2017-12-19 15:35:00,58.15,58.15,58.11,58.12,71117.0,49.518,49.518,49.4839,49.4924,71117.0
2017-12-19 15:40:00,58.12,58.17,58.1,58.13,94752.0,49.4924,49.535,49.4754,49.5009,94752.0
2017-12-19 15:45:00,58.12,58.17,58.09,58.1,107641.0,49.4924,49.535,49.4669,49.4754,107641.0
2017-12-19 15:50:00,58.1,58.13,58.03,58.05,272163.0,49.4754,49.5009,49.4158,49.4328,272163.0
2017-12-19 15:55:00,58.05,58.06,58.0,58.01,398617.0,49.4328,49.4413,49.3902,49.3987,398617.0
2017-12-20 09:30:00,58.22,58.29,58.15,58.28,209898.0,49.5776,49.6372,49.518,49.6287,209898.0
2017-12-20 09:35:00,58.28,58.28,58.02,58.02,108784.0,49.6287,49.6287,49.4073,49.4073,108784.0
2017-12-20 09:40:00,58.03,58.13,58.01,58.11,75134.0,49.4158,49.5009,49.3987,49.4839,75134.0
2017-12-20 09:45:00,58.11,58.11,58.05,58.07,84726.0,49.4839,49.4839,49.4328,49.4498,84726.0
2017-12-20 09:50:00,58.07,58.17,58.06,58.12,65669.0,49.4498,49.535,49.4413,49.4924,65669.0
2017-12-20 09:55:00,58.12,58.14,58.0,58.01,68476.0,49.4924,49.5094,49.3902,49.3987,68476.0
2017-12-20 10:00:00,58.01,58.03,57.88,57.97,260890.0,49.3987,49.4158,49.288,49.3647,260890.0
2017-12-20 10:05:00,57.97,58.19,57.97,58.09,95910.0,49.3647,49.552,49.3647,49.4669,95910.0
2017-12-20 10:10:00,58.1,58.12,58.06,58.1,42662.0,49.4754,49.4924,49.4413,49.4754,42662.0
2017-12-20 10:15:00,58.11,58.2,58.1,58.12,52018.0,49.4839,49.5605,49.4754,49.4924,52018.0
2017-12-20 10:20:00,58.13,58.13,58.01,58.02,121169.0,49.5009,49.5009,49.3987,49.4073,121169.0
2017-12-20 10:25:00,58.02,58.17,58.01,58.12,131199.0,49.4073,49.535,49.3987,49.4924,131199.0
2017-12-20 10:30:00,58.11,58.18,58.09,58.11,132457.0,49.4839,49.5435,49.4669,49.4839,132457.0
2017-12-20 10:35:00,58.11,58.11,58.02,58.03,66516.0,49.4839,49.4839,49.4073,49.4158,66516.0
2017-12-20 10:40:00,58.04,58.09,57.96,57.97,87991.0,49.4243,49.4669,49.3562,49.3647,87991.0
2017-12-20 10:45:00,57.97,58.03,57.93,58.0,106473.0,49.3647,49.4158,49.3306,49.3902,106473.0
2017-12-20 10:50:00,57.99,58.08,57.96,57.96,150531.0,49.3817,49.4584,49.3562,49.3562,150531.0
2017-12-20 10:55:00,57.97,58.03,57.93,58.02,94761.0,49.3647,49.4158,49.3306,49.4073,94761.0
2017-12-20 11:00:00,58.02,58.1,58.01,58.09,61420.0,49.4073,49.4754,49.3987,49.4669,61420.0
2017-12-20 11:05:00,58.09,58.11,58.05,58.05,39631.0,49.4669,49.4839,49.4328,49.4328,39631.0
2017-12-20 11:10:00,58.06,58.07,58.01,58.03,58147.0,49.4413,49.4498,49.3987,49.4158,58147.0
2017-12-20 11:15:00,58.03,58.03,57.98,57.98,48915.0,49.4158,49.4158,49.3732,49.3732,48915.0
2017-12-20 11:20:00,57.98,58.01,57.92,58.0,81340.0,49.3732,49.3987,49.3221,49.3902,81340.0
2017-12-20 11:25:00,58.0,58.03,57.97,58.03,43328.0,49.3902,49.4158,49.3647,49.4158,43328.0
2017-12-20 11:30:00,58.03,58.03,58.0,58.01,46680.0,49.4158,49.4158,49.3902,49.3987,46680.0
2017-12-20 11:35:00,58.0,58.03,57.99,57.99,32877.0,49.3902,49.4158,49.3817,49.3817,32877.0
2017-12-20 11:40:00,57.98,58.01,57.97,57.99,33324.0,49.3732,49.3987,49.3647,49.3817,33324.0
2017-12-20 11:45:00,57.99,58.0,57.96,57.98,36770.0,49.3817,49.3902,49.3562,49.3732,36770.0
2017-12-20 11:50:00,57.98,58.03,57.98,58.0,35024.0,49.3732,49.4158,49.3732,49.3902,35024.0
2017-12-20 11:55:00,58.0,58.04,57.98,57.98,34415.0,49.3902,49.4243,49.3732,49.3732,34415.0
2017-12-20 12:00:00,57.99,57.99,57.91,57.93,47357.0,49.3817,49.3817,49.3136,49.3306,47357.0
2017-12-20 12:05:00,57.92,57.93,57.89,57.89,33486.0,49.3221,49.3306,49.2966,49.2966,33486.0
2017-12-20 12:10:00,57.89,57.95,57.85,57.95,53160.0,49.2966,49.3476,49.2625,49.3476,53160.0
2017-12-20 12:15:00,57.95,57.97,57.9,57.92,23932.0,49.3476,49.3647,49.3051,49.3221,23932.0
2017-12-20 12:20:00,57.92,57.95,57.91,57.94,30766.0,49.3221,49.3476,49.3136,49.3391,30766.0
2017-12-20 12:25:00,57.94,57.95,57.88,57.91,53275.0,49.3391,49.3476,49.288,49.3136,53275.0
2017-12-20 12:30:00,57.92,57.94,57.91,57.93,38116.0,49.3221,49.3391,49.3136,49.3306,38116.0
2017-12-20 12:35:00,57.93,57.93,57.89,57.9,32639.0,49.3306,49.3306,49.2966,49.3051,32639.0
2017-12-20 12:40:00,57.91,57.91,57.89,57.91,10753.0,49.3136,49.3136,49.2966,49.3136,10753.0
2017-12-20 12:45:00,57.9,57.93,57.89,57.93,27839.0,49.3051,49.3306,49.2966,49.3306,27839.0
2017-12-20 12:50:00,57.93,57.94,57.92,57.93,32603.0,49.3306,49.3391,49.3221,49.3306,32603.0
2017-12-20 12:55:00,57.94,57.94,57.9,57.92,40987.0,49.3391,49.3391,49.3051,49.3221,40987.0
2017-12-20 13:00:00,57.92,57.94,57.91,57.94,28567.0,49.3221,49.3391,49.3136,49.3391,28567.0
2017-12-20 13:05:00,57.94,57.96,57.93,57.95,28708.0,49.3391,49.3562,49.3306,49.3476,28708.0
2017-12-20 13:10:00,57.95,57.96,57.92,57.94,32892.0,49.3476,49.3562,49.3221,49.3391,32892.0
2017-12-20 13:15:00,57.95,57.98,57.94,57.97,22801.0,49.3476,49.3732,49.3391,49.3647,22801.0
2017-12-20 13:20:00,57.97,58.03,57.97,58.01,29918.0,49.3647,49.4158,49.3647,49.3987,29918.0
2017-12-20 13:25:00,58.0,58.02,57.99,58.02,54015.0,49.3902,49.4073,49.3817,49.4073,54015.0
2017-12-20 13:30:00,58.02,58.03,57.97,57.99,23087.0,49.4073,49.4158,49.3647,49.3817,23087.0
2017-12-20 13:35:00,57.98,58.01,57.97,58.01,23129.0,49.3732,49.3987,49.3647,49.3987,23129.0
2017-12-20 13:40:00,58.01,58.03,58.0,58.02,33560.0,49.3987,49.4158,49.3902,49.4073,33560.0
2017-12-20 13:45:00,58.02,58.03,58.01,58.01,16068.0,49.4073,49.4158,49.3987,49.3987,16068.0
2017-12-20 13:50:00,58.02,58.02,57.97,57.98,50865.0,49.4073,49.4073,49.3647,49.3732,50865.0
2017-12-20 13:55:00,57.98,58.01,57.97,57.98,29086.0,49.3732,49.3987,49.3647,49.3732,29086.0
2017-12-20 14:00:00,57.98,58.0,57.98,57.98,23923.0,49.3732,49.3902,49.3732,49.3732,23923.0
2017-12-20 14:05:00,57.97,58.01,57.97,57.98,38693.0,49.3647,49.3987,49.3647,49.3732,38693.0
2017-12-20 14:10:00,57.98,57.99,57.96,57.98,29841.0,49.3732,49.3817,49.3562,49.3732,29841.0
2017-12-20 14:15:00,57.97,57.98,57.96,57.97,19808.0,49.3647,49.3732,49.3562,49.3647,19808.0
2017-12-20 14:20:00,57.97,57.98,57.94,57.96,39690.0,49.3647,49.3732,49.3391,49.3562,39690.0
2017-12-20 14:25:00,57.96,57.96,57.9,57.94,51605.0,49.3562,49.3562,49.3051,49.3391,51605.0
2017-12-20 14:30:00,57.94,57.94,57.91,57.92,29923.0,49.3391,49.3391,49.3136,49.3221,29923.0
2017-12-20 14:35:00,57.92,57.92,57.9,57.9,22948.0,49.3221,49.3221,49.3051,49.3051,22948.0
2017-12-20 14:40:00,57.91,57.92,57.89,57.91,37457.0,49.3136,49.3221,49.2966,49.3136,37457.0
2017-12-20 14:45:00,57.91,57.92,57.86,57.87,36949.0,49.3136,49.3221,49.271,49.2795,36949.0
2017-12-20 14:50:00,57.87,57.88,57.85,57.86,50597.0,49.2795,49.288,49.2625,49.271,50597.0
2017-12-20 14:55:00,57.86,57.86,57.83,57.85,45872.0,49.271,49.271,49.2455,49.2625,45872.0
2017-12-20 15:00:00,57.84,57.88,57.84,57.88,47605.0,49.254,49.288,49.254,49.288,47605.0
2017-12-20 15:05:00,57.88,57.88,57.86,57.86,48710.0,49.288,49.288,49.271,49.271,48710.0
2017-12-20 15:10:00,57.87,57.87,57.85,57.87,52248.0,49.2795,49.2795,49.2625,49.2795,52248.0
2017-12-20 15:15:00,57.87,57.91,57.86,57.89,55396.0,49.2795,49.3136,49.271,49.2966,55396.0
2017-12-20 15:20:00,57.88,57.91,57.88,57.91,36452.0,49.288,49.3136,49.288,49.3136,36452.0
2017-12-20 15:25:00,57.91,57.93,57.9,57.91,44605.0,49.3136,49.3306,49.3051,49.3136,44605.0
2017-12-20 15:30:00,57.91,57.91,57.86,57.86,111832.0,49.3136,49.3136,49.271,49.271,111832.0
2017-12-20 15:35:00,57.86,57.87,57.75,57.77,186481.0,49.271,49.2795,49.1773,49.1944,186481.0
2017-12-20 15:40:00,57.78,57.85,57.77,57.84,114126.0,49.2029,49.2625,49.1944,49.254,114126.0
2017-12-20 15:45:00,57.84,57.85,57.76,57.77,156273.0,49.254,49.2625,49.1859,49.1944,156273.0
2017-12-20 15:50:00,57.76,57.76,57.71,57.72,328611.0,49.1859,49.1859,49.1433,49.1518,328611.0
2017-12-20 15:55:00,57.72,57.76,57.69,57.73,437382.0,49.1518,49.1859,49.1262,49.1603,437382.0
2017-12-21 09:30:00,57.94,58.15,57.83,58.07,198670.0,49.3391,49.518,49.2455,49.4498,198670.0
2017-12-21 09:35:00,58.1,58.14,57.84,57.89,73519.0,49.4754,49.5094,49.254,49.2966,73519.0
2017-12-21 09:40:00,57.89,58.05,57.89,58.03,73469.0,49.2966,49.4328,49.2966,49.4158,73469.0
2017-12-21 09:45:00,58.05,58.08,58.01,58.06,155238.0,49.4328,49.4584,49.3987,49.4413,155238.0
2017-12-21 09:50:00,58.06,58.12,57.98,57.99,43373.0,49.4413,49.4924,49.3732,49.3817,43373.0
2017-12-21 09:55:00,58.0,58.09,57.98,58.02,48035.0,49.3902,49.4669,49.3732,49.4073,48035.0
2017-12-21 10:00:00,58.04,58.04,57.96,57.98,30831.0,49.4243,49.4243,49.3562,49.3732,30831.0
2017-12-21 10:05:00,57.98,58.01,57.95,58.01,27695.0,49.3732,49.3987,49.3476,49.3987,27695.0
2017-12-21 10:10:00,58.01,58.02,57.96,57.97,42404.0,49.3987,49.4073,49.3562,49.3647,42404.0
2017-12-21 10:15:00,57.98,58.0,57.9,57.92,70068.0,49.3732,49.3902,49.3051,49.3221,70068.0
2017-12-21 10:20:00,57.92,57.95,57.82,57.88,144516.0,49.3221,49.3476,49.2369,49.288,144516.0
2017-12-21 10:25:00,57.88,58.05,57.87,58.05,72556.0,49.288,49.4328,49.2795,49.4328,72556.0
2017-12-21 10:30:00,58.05,58.05,57.96,57.97,57010.0,49.4328,49.4328,49.3562,49.3647,57010.0
2017-12-21 10:35:00,57.98,58.04,57.94,58.02,48926.0,49.3732,49.4243,49.3391,49.4073,48926.0
2017-12-21 10:40:00,58.02,58.05,58.0,58.01,36996.0,49.4073,49.4328,49.3902,49.3987,36996.0
2017-12-21 10:45:00,58.01,58.02,57.93,57.97,36737.0,49.3987,49.4073,49.3306,49.3647,36737.0
2017-12-21 10:50:00,57.97,57.98,57.94,57.95,20488.0,49.3647,49.3732,49.3391,49.3476,20488.0
2017-12-21 10:55:00,57.95,57.99,57.88,57.89,51216.0,49.3476,49.3817,49.288,49.2966,51216.0
2017-12-21 11:00:00,57.9,57.92,57.85,57.88,45506.0,49.3051,49.3221,49.2625,49.288,45506.0
2017-12-21 11:05:00,57.88,57.91,57.88,57.91,31133.0,49.288,49.3136,49.288,49.3136,31133.0
2017-12-21 11:10:00,57.91,57.91,57.83,57.84,49628.0,49.3136,49.3136,49.2455,49.254,49628.0
2017-12-21 11:15:00,57.83,57.84,57.77,57.77,79994.0,49.2455,49.254,49.1944,49.1944,79994.0
2017-12-21 11:20:00,57.77,57.85,57.71,57.84,65302.0,49.1944,49.2625,49.1433,49.254,65302.0
2017-12-21 11:25:00,57.84,57.9,57.84,57.88,46554.0,49.254,49.3051,49.254,49.288,46554.0
2017-12-21 11:30:00,57.87,57.93,57.87,57.92,30618.0,49.2795,49.3306,49.2795,49.3221,30618.0
2017-12-21 11:35:00,57.91,57.92,57.88,57.9,32945.0,49.3136,49.3221,49.288,49.3051,32945.0
2017-12-21 11:40:00,57.9,57.9,57.86,57.89,23740.0,49.3051,49.3051,49.271,49.2966,23740.0
2017-12-21 11:45:00,57.88,57.9,57.87,57.9,29829.0,49.288,49.3051,49.2795,49.3051,29829.0
2017-12-21 11:50:00,57.89,57.91,57.87,57.91,28367.0,49.2966,49.3136,49.2795,49.3136,28367.0
2017-12-21 11:55:00,57.91,57.91,57.88,57.89,42656.0,49.3136,49.3136,49.288,49.2966,42656.0
2017-12-21 12:00:00,57.89,57.89,57.83,57.86,30032.0,49.2966,49.2966,49.2455,49.271,30032.0
2017-12-21 12:05:00,57.85,57.89,57.85,57.87,37395.0,49.2625,49.2966,49.2625,49.2795,37395.0
2017-12-21 12:10:00,57.87,57.87,57.85,57.87,23398.0,49.2795,49.2795,49.2625,49.2795,23398.0
2017-12-21 12:15:00,57.87,57.89,57.77,57.78,61700.0,49.2795,49.2966,49.1944,49.2029,61700.0
2017-12-21 12:20:00,57.78,57.79,57.68,57.7,84058.0,49.2029,49.2114,49.1177,49.1348,84058.0
2017-12-21 12:25:00,57.7,57.71,57.68,57.71,42635.0,49.1348,49.1433,49.1177,49.1433,42635.0
2017-12-21 12:30:00,57.71,57.74,57.7,57.74,27459.0,49.1433,49.1688,49.1348,49.1688,27459.0
2017-12-21 12:35:00,57.73,57.74,57.72,57.74,30520.0,49.1603,49.1688,49.1518,49.1688,30520.0
2017-12-21 12:40:00,57.73,57.74,57.72,57.73,23163.0,49.1603,49.1688,49.1518,49.1603,23163.0
2017-12-21 12:45:00,57.74,57.79,57.72,57.78,29764.0,49.1688,49.2114,49.1518,49.2029,29764.0
2017-12-21 12:50:00,57.78,57.82,57.78,57.82,25283.0,49.2029,49.2369,49.2029,49.2369,25283.0
2017-12-21 12:55:00,57.83,57.86,57.77,57.78,38008.0,49.2455,49.271,49.1944,49.2029,38008.0
2017-12-21 13:00:00,57.79,57.84,57.78,57.82,34672.0,49.2114,49.254,49.2029,49.2369,34672.0
2017-12-21 13:05:00,57.81,57.84,57.8,57.84,9882.0,49.2284,49.254,49.2199,49.254,9882.0
2017-12-21 13:10:00,57.83,57.86,57.82,57.86,22574.0,49.2455,49.271,49.2369,49.271,22574.0
2017-12-21 13:15:00,57.86,57.88,57.85,57.87,13515.0,49.271,49.288,49.2625,49.2795,13515.0
2017-12-21 13:20:00,57.87,57.88,57.8,57.81,29936.0,49.2795,49.288,49.2199,49.2284,29936.0
2017-12-21 13:25:00,57.81,57.83,57.76,57.79,29122.0,49.2284,49.2455,49.1859,49.2114,29122.0
2017-12-21 13:30:00,57.78,57.79,57.75,57.78,23731.0,49.2029,49.2114,49.1773,49.2029,23731.0
2017-12-21 13:35:00,57.77,57.78,57.76,57.77,14275.0,49.1944,49.2029,49.1859,49.1944,14275.0
2017-12-21 13:40:00,57.78,57.78,57.71,57.71,45227.0,49.2029,49.2029,49.1433,49.1433,45227.0
2017-12-21 13:45:00,57.71,57.73,57.68,57.72,47035.0,49.1433,49.1603,49.1177,49.1518,47035.0
2017-12-21 13:50:00,57.72,57.77,57.71,57.74,31477.0,49.1518,49.1944,49.1433,49.1688,31477.0
2017-12-21 13:55:00,57.73,57.76,57.73,57.75,37700.0,49.1603,49.1859,49.1603,49.1773,37700.0
2017-12-21 14:00:00,57.75,57.78,57.72,57.74,74060.0,49.1773,49.2029,49.1518,49.1688,74060.0
2017-12-21 14:05:00,57.75,57.76,57.73,57.76,44734.0,49.1773,49.1859,49.1603,49.1859,44734.0
2017-12-21 14:10:00,57.76,57.76,57.71,57.71,29943.0,49.1859,49.1859,49.1433,49.1433,29943.0
2017-12-21 14:15:00,57.71,57.72,57.66,57.68,47476.0,49.1433,49.1518,49.1007,49.1177,47476.0
2017-12-21 14:20:00,57.68,57.68,57.63,57.66,68709.0,49.1177,49.1177,49.0752,49.1007,68709.0
2017-12-21 14:25:00,57.66,57.68,57.63,57.67,38598.0,49.1007,49.1177,49.0752,49.1092,38598.0
2017-12-21 14:30:00,57.68,57.69,57.66,57.67,26640.0,49.1177,49.1262,49.1007,49.1092,26640.0
2017-12-21 14:35:00,57.66,57.7,57.65,57.7,33533.0,49.1007,49.1348,49.0922,49.1348,33533.0
2017-12-21 14:40:00,57.7,57.71,57.67,57.68,36140.0,49.1348,49.1433,49.1092,49.1177,36140.0
2017-12-21 14:45:00,57.68,57.68,57.61,57.63,59433.0,49.1177,49.1177,49.0581,49.0752,59433.0
2017-12-21 14:50:00,57.62,57.63,57.58,57.61,52273.0,49.0666,49.0752,49.0326,49.0581,52273.0
2017-12-21 14:55:00,57.61,57.64,57.6,57.6,54325.0,49.0581,49.0837,49.0496,49.0496,54325.0
2017-12-21 15:00:00,57.6,57.62,57.51,57.53,52266.0,49.0496,49.0666,48.973,48.99,52266.0
2017-12-21 15:05:00,57.53,57.57,57.52,57.55,60527.0,48.99,49.0241,48.9815,49.007,60527.0
2017-12-21 15:10:00,57.55,57.58,57.54,57.58,62725.0,49.007,49.0326,48.9985,49.0326,62725.0
2017-12-21 15:15:00,57.57,57.6,57.55,57.57,81126.0,49.0241,49.0496,49.007,49.0241,81126.0
2017-12-21 15:20:00,57.56,57.62,57.56,57.57,90496.0,49.0155,49.0666,49.0155,49.0241,90496.0
2017-12-21 15:25:00,57.58,57.61,57.56,57.6,42070.0,49.0326,49.0581,49.0155,49.0496,42070.0
2017-12-21 15:30:00,57.6,57.63,57.58,57.62,81632.0,49.0496,49.0752,49.0326,49.0666,81632.0
2017-12-21 15:35:00,57.63,57.64,57.62,57.63,49990.0,49.0752,49.0837,49.0666,49.0752,49990.0
2017-12-21 15:40:00,57.63,57.65,57.63,57.63,64245.0,49.0752,49.0922,49.0752,49.0752,64245.0
2017-12-21 15:45:00,57.64,57.64,57.58,57.58,128800.0,49.0837,49.0837,49.0326,49.0326,128800.0
2017-12-21 15:50:00,57.58,57.61,57.53,57.54,204945.0,49.0326,49.0581,48.99,48.9985,204945.0
2017-12-21 15:55:00,57.54,57.58,57.49,57.57,311501.0,48.9985,49.0326,48.9559,49.0241,311501.0
2017-12-22 09:30:00,57.57,57.91,57.52,57.59,259208.0,49.0241,49.3136,48.9815,49.0411,259208.0
2017-12-22 09:35:00,57.58,57.61,57.25,57.28,238413.0,49.0326,49.0581,48.7516,48.7771,238413.0
2017-12-22 09:40:00,57.28,57.35,57.12,57.3,217908.0,48.7771,48.8367,48.6409,48.7941,217908.0
2017-12-22 09:45:00,57.3,57.37,57.27,57.28,97441.0,48.7941,48.8537,48.7686,48.7771,97441.0
2017-12-22 09:50:00,57.28,57.34,57.22,57.32,129108.0,48.7771,48.8282,48.726,48.8112,129108.0
2017-12-22 09:55:00,57.32,57.36,57.29,57.34,114661.0,48.8112,48.8452,48.7856,48.8282,114661.0
2017-12-22 10:00:00,57.34,57.42,57.3,57.37,101218.0,48.8282,48.8963,48.7941,48.8537,101218.0
2017-12-22 10:05:00,57.37,57.5,57.36,57.42,68465.0,48.8537,48.9644,48.8452,48.8963,68465.0
2017-12-22 10:10:00,57.43,57.45,57.31,57.37,79916.0,48.9048,48.9219,48.8027,48.8537,79916.0
2017-12-22 10:15:00,57.36,57.43,57.36,57.41,43369.0,48.8452,48.9048,48.8452,48.8878,43369.0
2017-12-22 10:20:00,57.41,57.43,57.37,57.39,77486.0,48.8878,48.9048,48.8537,48.8708,77486.0
2017-12-22 10:25:00,57.39,57.4,57.33,57.34,53519.0,48.8708,48.8793,48.8197,48.8282,53519.0
2017-12-22 10:30:00,57.33,57.34,57.25,57.29,47552.0,48.8197,48.8282,48.7516,48.7856,47552.0
2017-12-22 10:35:00,57.3,57.33,57.29,57.33,38599.0,48.7941,48.8197,48.7856,48.8197,38599.0
2017-12-22 10:40:00,57.32,57.38,57.31,57.32,36967.0,48.8112,48.8623,48.8027,48.8112,36967.0
2017-12-22 10:45:00,57.32,57.36,57.3,57.36,50206.0,48.8112,48.8452,48.7941,48.8452,50206.0
2017-12-22 10:50:00,57.36,57.48,57.36,57.46,54233.0,48.8452,48.9474,48.8452,48.9304,54233.0
2017-12-22 10:55:00,57.47,57.47,57.4,57.42,45306.0,48.9389,48.9389,48.8793,48.8963,45306.0
2017-12-22 11:00:00,57.43,57.44,57.38,57.44,44564.0,48.9048,48.9134,48.8623,48.9134,44564.0
2017-12-22 11:05:00,57.44,57.44,57.31,57.36,68639.0,48.9134,48.9134,48.8027,48.8452,68639.0
2017-12-22 11:10:00,57.36,57.39,57.32,57.33,74739.0,48.8452,48.8708,48.8112,48.8197,74739.0
2017-12-22 11:15:00,57.33,57.46,57.33,57.46,66212.0,48.8197,48.9304,48.8197,48.9304,66212.0
2017-12-22 11:20:00,57.46,57.47,57.31,57.36,165274.0,48.9304,48.9389,48.8027,48.8452,165274.0
2017-12-22 11:25:00,57.36,57.37,57.33,57.35,32541.0,48.8452,48.8537,48.8197,48.8367,32541.0
2017-12-22 11:30:00,57.34,57.38,57.22,57.31,79102.0,48.8282,48.8623,48.726,48.8027,79102.0
2017-12-22 11:35:00,57.31,57.35,57.27,57.28,38360.0,48.8027,48.8367,48.7686,48.7771,38360.0
2017-12-22 11:40:00,57.28,57.32,57.27,57.3,42143.0,48.7771,48.8112,48.7686,48.7941,42143.0
2017-12-22 11:45:00,57.3,57.31,57.26,57.27,46594.0,48.7941,48.8027,48.7601,48.7686,46594.0
2017-12-22 11:50:00,57.28,57.31,57.24,57.25,65006.0,48.7771,48.8027,48.743,48.7516,65006.0
2017-12-22 11:55:00,57.24,57.26,57.23,57.24,29472.0,48.743,48.7601,48.7345,48.743,29472.0
2017-12-22 12:00:00,57.25,57.25,57.22,57.23,37710.0,48.7516,48.7516,48.726,48.7345,37710.0
2017-12-22 12:05:00,57.23,57.25,57.18,57.21,54943.0,48.7345,48.7516,48.692,48.7175,54943.0
2017-12-22 12:10:00,57.22,57.26,57.21,57.24,61801.0,48.726,48.7601,48.7175,48.743,61801.0
2017-12-22 12:15:00,57.23,57.24,57.21,57.22,59310.0,48.7345,48.743,48.7175,48.726,59310.0
2017-12-22 12:20:00,57.22,57.28,57.22,57.26,71443.0,48.726,48.7771,48.726,48.7601,71443.0
2017-12-22 12:25:00,57.27,57.27,57.24,57.25,73272.0,48.7686,48.7686,48.743,48.7516,73272.0
2017-12-22 12:30:00,57.26,57.27,57.23,57.24,52992.0,48.7601,48.7686,48.7345,48.743,52992.0
2017-12-22 12:35:00,57.25,57.28,57.25,57.28,49278.0,48.7516,48.7771,48.7516,48.7771,49278.0
2017-12-22 12:40:00,57.28,57.28,57.21,57.22,59791.0,48.7771,48.7771,48.7175,48.726,59791.0
2017-12-22 12:45:00,57.22,57.23,57.18,57.23,44537.0,48.726,48.7345,48.692,48.7345,44537.0
2017-12-22 12:50:00,57.24,57.26,57.23,57.23,20902.0,48.743,48.7601,48.7345,48.7345,20902.0
2017-12-22 12:55:00,57.23,57.26,57.22,57.24,49611.0,48.7345,48.7601,48.726,48.743,49611.0
2017-12-22 13:00:00,57.25,57.25,57.22,57.24,22713.0,48.7516,48.7516,48.726,48.743,22713.0
2017-12-22 13:05:00,57.24,57.25,57.18,57.24,127419.0,48.743,48.7516,48.692,48.743,127419.0
2017-12-22 13:10:00,57.24,57.27,57.22,57.27,33611.0,48.743,48.7686,48.726,48.7686,33611.0
2017-12-22 13:15:00,57.26,57.32,57.26,57.29,34423.0,48.7601,48.8112,48.7601,48.7856,34423.0
2017-12-22 13:20:00,57.29,57.3,57.29,57.3,17248.0,48.7856,48.7941,48.7856,48.7941,17248.0
2017-12-22 13:25:00,57.3,57.31,57.27,57.29,46311.0,48.7941,48.8027,48.7686,48.7856,46311.0
2017-12-22 13:30:00,57.29,57.3,57.28,57.3,25436.0,48.7856,48.7941,48.7771,48.7941,25436.0
2017-12-22 13:35:00,57.3,57.31,57.28,57.29,36826.0,48.7941,48.8027,48.7771,48.7856,36826.0
2017-12-22 13:40:00,57.28,57.3,57.28,57.3,42973.0,48.7771,48.7941,48.7771,48.7941,42973.0
2017-12-22 13:45:00,57.3,57.31,57.25,57.25,66186.0,48.7941,48.8027,48.7516,48.7516,66186.0
2017-12-22 13:50:00,57.24,57.29,57.24,57.29,40726.0,48.743,48.7856,48.743,48.7856,40726.0
2017-12-22 13:55:00,57.29,57.3,57.28,57.28,34088.0,48.7856,48.7941,48.7771,48.7771,34088.0
2017-12-22 14:00:00,57.29,57.29,57.27,57.27,27591.0,48.7856,48.7856,48.7686,48.7686,27591.0
2017-12-22 14:05:00,57.27,57.27,57.23,57.23,61577.0,48.7686,48.7686,48.7345,48.7345,61577.0
2017-12-22 14:10:00,57.23,57.24,57.18,57.21,160441.0,48.7345,48.743,48.692,48.7175,160441.0
2017-12-22 14:15:00,57.21,57.25,57.19,57.21,71570.0,48.7175,48.7516,48.7005,48.7175,71570.0
2017-12-22 14:20:00,57.21,57.25,57.2,57.25,72312.0,48.7175,48.7516,48.709,48.7516,72312.0
2017-12-22 14:25:00,57.25,57.36,57.24,57.36,65324.0,48.7516,48.8452,48.743,48.8452,65324.0
2017-12-22 14:30:00,57.35,57.36,57.25,57.26,93188.0,48.8367,48.8452,48.7516,48.7601,93188.0
2017-12-22 14:35:00,57.26,57.29,57.25,57.26,43835.0,48.7601,48.7856,48.7516,48.7601,43835.0
2017-12-22 14:40:00,57.26,57.26,57.22,57.25,40275.0,48.7601,48.7601,48.726,48.7516,40275.0
2017-12-22 14:45:00,57.25,57.28,57.22,57.28,69719.0,48.7516,48.7771,48.726,48.7771,69719.0
2017-12-22 14:50:00,57.28,57.29,57.27,57.29,25909.0,48.7771,48.7856,48.7686,48.7856,25909.0
2017-12-22 14:55:00,57.29,57.3,57.24,57.24,66548.0,48.7856,48.7941,48.743,48.743,66548.0
2017-12-22 15:00:00,57.25,57.28,57.24,57.28,21159.0,48.7516,48.7771,48.743,48.7771,21159.0
2017-12-22 15:05:00,57.28,57.32,57.27,57.32,37468.0,48.7771,48.8112,48.7686,48.8112,37468.0
2017-12-22 15:10:00,57.32,57.33,57.26,57.28,112992.0,48.8112,48.8197,48.7601,48.7771,112992.0
2017-12-22 15:15:00,57.28,57.28,57.25,57.25,43741.0,48.7771,48.7771,48.7516,48.7516,43741.0
2017-12-22 15:20:00,57.25,57.27,57.21,57.27,87395.0,48.7516,48.7686,48.7175,48.7686,87395.0
2017-12-22 15:25:00,57.27,57.31,57.26,57.3,49092.0,48.7686,48.8027,48.7601,48.7941,49092.0
2017-12-22 15:30:00,57.3,57.34,57.3,57.33,50976.0,48.7941,48.8282,48.7941,48.8197,50976.0
2017-12-22 15:35:00,57.33,57.34,57.3,57.31,75273.0,48.8197,48.8282,48.7941,48.8027,75273.0
2017-12-22 15:40:00,57.31,57.35,57.31,57.31,104965.0,48.8027,48.8367,48.8027,48.8027,104965.0
2017-12-22 15:45:00,57.32,57.36,57.29,57.34,104372.0,48.8112,48.8452,48.7856,48.8282,104372.0
2017-12-22 15:50:00,57.34,57.34,57.3,57.31,152014.0,48.8282,48.8282,48.7941,48.8027,152014.0
2017-12-22 15:55:00,57.32,57.35,57.28,57.3,400260.0,48.8112,48.8367,48.7771,48.7941,400260.0
2017-12-26 09:30:00,57.27,57.45,57.26,57.33,234911.0,48.7686,48.9219,48.7601,48.8197,234911.0
2017-12-26 09:35:00,57.34,57.54,57.31,57.51,115561.0,48.8282,48.9985,48.8027,48.973,115561.0
2017-12-26 09:40:00,57.51,57.53,57.43,57.48,86001.0,48.973,48.99,48.9048,48.9474,86001.0
2017-12-26 09:45:00,57.47,57.52,57.43,57.52,75326.0,48.9389,48.9815,48.9048,48.9815,75326.0
2017-12-26 09:50:00,57.52,57.58,57.5,57.5,68886.0,48.9815,49.0326,48.9644,48.9644,68886.0
2017-12-26 09:55:00,57.51,57.57,57.5,57.5,66291.0,48.973,49.0241,48.9644,48.9644,66291.0
2017-12-26 10:00:00,57.51,57.55,57.47,57.47,89479.0,48.973,49.007,48.9389,48.9389,89479.0
2017-12-26 10:05:00,57.48,57.49,57.45,57.47,33838.0,48.9474,48.9559,48.9219,48.9389,33838.0
2017-12-26 10:10:00,57.47,57.47,57.37,57.38,45885.0,48.9389,48.9389,48.8537,48.8623,45885.0
2017-12-26 10:15:00,57.37,57.41,57.36,57.36,44294.0,48.8537,48.8878,48.8452,48.8452,44294.0
2017-12-26 10:20:00,57.37,57.37,57.35,57.36,28545.0,48.8537,48.8537,48.8367,48.8452,28545.0
2017-12-26 10:25:00,57.36,57.37,57.31,57.32,44901.0,48.8452,48.8537,48.8027,48.8112,44901.0
2017-12-26 10:30:00,57.32,57.37,57.31,57.36,57545.0,48.8112,48.8537,48.8027,48.8452,57545.0
2017-12-26 10:35:00,57.36,57.37,57.35,57.36,41499.0,48.8452,48.8537,48.8367,48.8452,41499.0
2017-12-26 10:40:00,57.35,57.36,57.34,57.35,45761.0,48.8367,48.8452,48.8282,48.8367,45761.0
2017-12-26 10:45:00,57.34,57.36,57.34,57.35,21586.0,48.8282,48.8452,48.8282,48.8367,21586.0
2017-12-26 10:50:00,57.35,57.36,57.26,57.28,56442.0,48.8367,48.8452,48.7601,48.7771,56442.0
2017-12-26 10:55:00,57.29,57.3,57.28,57.29,32910.0,48.7856,48.7941,48.7771,48.7856,32910.0
2017-12-26 11:00:00,57.29,57.35,57.28,57.32,57381.0,48.7856,48.8367,48.7771,48.8112,57381.0
2017-12-26 11:05:00,57.33,57.33,57.31,57.31,21952.0,48.8197,48.8197,48.8027,48.8027,21952.0
2017-12-26 11:10:00,57.31,57.33,57.29,57.32,37105.0,48.8027,48.8197,48.7856,48.8112,37105.0
2017-12-26 11:15:00,57.32,57.32,57.28,57.28,40433.0,48.8112,48.8112,48.7771,48.7771,40433.0
2017-12-26 11:20:00,57.28,57.29,57.27,57.28,24132.0,48.7771,48.7856,48.7686,48.7771,24132.0
2017-12-26 11:25:00,57.27,57.29,57.27,57.29,31473.0,48.7686,48.7856,48.7686,48.7856,31473.0
2017-12-26 11:30:00,57.28,57.29,57.21,57.21,43893.0,48.7771,48.7856,48.7175,48.7175,43893.0
2017-12-26 11:35:00,57.21,57.22,57.17,57.2,53442.0,48.7175,48.726,48.6834,48.709,53442.0
2017-12-26 11:40:00,57.2,57.21,57.16,57.17,23443.0,48.709,48.7175,48.6749,48.6834,23443.0
2017-12-26 11:45:00,57.16,57.22,57.13,57.22,55252.0,48.6749,48.726,48.6494,48.726,55252.0
2017-12-26 11:50:00,57.22,57.22,57.15,57.16,82075.0,48.726,48.726,48.6664,48.6749,82075.0
2017-12-26 11:55:00,57.16,57.2,57.15,57.2,46184.0,48.6749,48.709,48.6664,48.709,46184.0
2017-12-26 12:00:00,57.2,57.2,57.16,57.17,34669.0,48.709,48.709,48.6749,48.6834,34669.0
2017-12-26 12:05:00,57.17,57.22,57.15,57.2,64014.0,48.6834,48.726,48.6664,48.709,64014.0
2017-12-26 12:10:00,57.21,57.21,57.19,57.2,26251.0,48.7175,48.7175,48.7005,48.709,26251.0
2017-12-26 12:15:00,57.19,57.2,57.14,57.16,67572.0,48.7005,48.709,48.6579,48.6749,67572.0
2017-12-26 12:20:00,57.15,57.16,57.14,57.14,73541.0,48.6664,48.6749,48.6579,48.6579,73541.0
2017-12-26 12:25:00,57.14,57.15,57.13,57.14,37607.0,48.6579,48.6664,48.6494,48.6579,37607.0
2017-12-26 12:30:00,57.15,57.16,57.12,57.16,59798.0,48.6664,48.6749,48.6409,48.6749,59798.0
2017-12-26 12:35:00,57.16,57.2,57.15,57.19,21182.0,48.6749,48.709,48.6664,48.7005,21182.0
2017-12-26 12:40:00,57.19,57.2,57.16,57.2,47500.0,48.7005,48.709,48.6749,48.709,47500.0
2017-12-26 12:45:00,57.2,57.2,57.17,57.18,51065.0,48.709,48.709,48.6834,48.692,51065.0
2017-12-26 12:50:00,57.18,57.19,57.15,57.16,28591.0,48.692,48.7005,48.6664,48.6749,28591.0
2017-12-26 12:55:00,57.17,57.17,57.13,57.14,43255.0,48.6834,48.6834,48.6494,48.6579,43255.0
2017-12-26 13:00:00,57.13,57.14,57.13,57.13,25768.0,48.6494,48.6579,48.6494,48.6494,25768.0
2017-12-26 13:05:00,57.13,57.13,57.11,57.11,30415.0,48.6494,48.6494,48.6323,48.6323,30415.0
2017-12-26 13:10:00,57.11,57.12,57.11,57.11,14658.0,48.6323,48.6409,48.6323,48.6323,14658.0
2017-12-26 13:15:00,57.11,57.13,57.11,57.13,18841.0,48.6323,48.6494,48.6323,48.6494,18841.0
2017-12-26 13:20:00,57.14,57.18,57.13,57.16,60153.0,48.6579,48.692,48.6494,48.6749,60153.0
2017-12-26 13:25:00,57.17,57.17,57.13,57.15,28032.0,48.6834,48.6834,48.6494,48.6664,28032.0
2017-12-26 13:30:00,57.14,57.15,57.13,57.13,16445.0,48.6579,48.6664,48.6494,48.6494,16445.0
2017-12-26 13:35:00,57.13,57.14,57.11,57.11,33821.0,48.6494,48.6579,48.6323,48.6323,33821.0
2017-12-26 13:40:00,57.11,57.12,57.07,57.07,55848.0,48.6323,48.6409,48.5983,48.5983,55848.0
2017-12-26 13:45:00,57.07,57.17,57.07,57.16,37591.0,48.5983,48.6834,48.5983,48.6749,37591.0
2017-12-26 13:50:00,57.17,57.17,57.16,57.17,26697.0,48.6834,48.6834,48.6749,48.6834,26697.0
2017-12-26 13:55:00,57.16,57.23,57.16,57.21,62023.0,48.6749,48.7345,48.6749,48.7175,62023.0
2017-12-26 14:00:00,57.22,57.23,57.21,57.21,29890.0,48.726,48.7345,48.7175,48.7175,29890.0
2017-12-26 14:05:00,57.21,57.22,57.19,57.19,26391.0,48.7175,48.726,48.7005,48.7005,26391.0
2017-12-26 14:10:00,57.19,57.2,57.17,57.19,31160.0,48.7005,48.709,48.6834,48.7005,31160.0
2017-12-26 14:15:00,57.19,57.2,57.19,57.19,16714.0,48.7005,48.709,48.7005,48.7005,16714.0
2017-12-26 14:20:00,57.19,57.21,57.14,57.14,59182.0,48.7005,48.7175,48.6579,48.6579,59182.0
2017-12-26 14:25:00,57.14,57.15,57.12,57.13,45944.0,48.6579,48.6664,48.6409,48.6494,45944.0
2017-12-26 14:30:00,57.12,57.13,57.11,57.12,39674.0,48.6409,48.6494,48.6323,48.6409,39674.0
2017-12-26 14:35:00,57.11,57.12,57.11,57.11,23495.0,48.6323,48.6409,48.6323,48.6323,23495.0
2017-12-26 14:40:00,57.11,57.12,57.08,57.08,70771.0,48.6323,48.6409,48.6068,48.6068,70771.0
2017-12-26 14:45:00,57.08,57.09,57.05,57.07,63062.0,48.6068,48.6153,48.5812,48.5983,63062.0
2017-12-26 14:50:00,57.06,57.09,57.06,57.07,51098.0,48.5898,48.6153,48.5898,48.5983,51098.0
2017-12-26 14:55:00,57.06,57.08,57.05,57.06,45475.0,48.5898,48.6068,48.5812,48.5898,45475.0
2017-12-26 15:00:00,57.06,57.11,57.05,57.11,165187.0,48.5898,48.6323,48.5812,48.6323,165187.0
2017-12-26 15:05:00,57.11,57.11,57.08,57.09,67363.0,48.6323,48.6323,48.6068,48.6153,67363.0
2017-12-26 15:10:00,57.09,57.12,57.08,57.12,65313.0,48.6153,48.6409,48.6068,48.6409,65313.0
2017-12-26 15:15:00,57.12,57.12,57.07,57.08,53532.0,48.6409,48.6409,48.5983,48.6068,53532.0
2017-12-26 15:20:00,57.07,57.11,57.07,57.1,40845.0,48.5983,48.6323,48.5983,48.6238,40845.0
2017-12-26 15:25:00,57.1,57.11,57.07,57.07,67751.0,48.6238,48.6323,48.5983,48.5983,67751.0
2017-12-26 15:30:00,57.07,57.1,57.07,57.09,89173.0,48.5983,48.6238,48.5983,48.6153,89173.0
2017-12-26 15:35:00,57.09,57.1,57.05,57.09,101183.0,48.6153,48.6238,48.5812,48.6153,101183.0
2017-12-26 15:40:00,57.09,57.13,57.08,57.13,141766.0,48.6153,48.6494,48.6068,48.6494,141766.0
2017-12-26 15:45:00,57.13,57.15,57.11,57.13,105131.0,48.6494,48.6664,48.6323,48.6494,105131.0
2017-12-26 15:50:00,57.13,57.18,57.1,57.1,112260.0,48.6494,48.692,48.6238,48.6238,112260.0
2017-12-26 15:55:00,57.1,57.16,57.08,57.14,343398.0,48.6238,48.6749,48.6068,48.6579,343398.0
2017-12-27 09:30:00,57.19,57.27,57.18,57.22,162436.0,48.7005,48.7686,48.692,48.726,162436.0
2017-12-27 09:35:00,57.21,57.35,57.21,57.26,118759.0,48.7175,48.8367,48.7175,48.7601,118759.0
2017-12-27 09:40:00,57.28,57.44,57.28,57.43,57993.0,48.7771,48.9134,48.7771,48.9048,57993.0
2017-12-27 09:45:00,57.44,57.46,57.3,57.36,71006.0,48.9134,48.9304,48.7941,48.8452,71006.0
2017-12-27 09:50:00,57.36,57.46,57.35,57.4,62484.0,48.8452,48.9304,48.8367,48.8793,62484.0
2017-12-27 09:55:00,57.4,57.4,57.38,57.39,41062.0,48.8793,48.8793,48.8623,48.8708,41062.0
2017-12-27 10:00:00,57.38,57.44,57.35,57.36,53680.0,48.8623,48.9134,48.8367,48.8452,53680.0
2017-12-27 10:05:00,57.36,57.46,57.35,57.46,34585.0,48.8452,48.9304,48.8367,48.9304,34585.0
2017-12-27 10:10:00,57.47,57.47,57.43,57.44,31412.0,48.9389,48.9389,48.9048,48.9134,31412.0
2017-12-27 10:15:00,57.44,57.5,57.43,57.47,66466.0,48.9134,48.9644,48.9048,48.9389,66466.0
2017-12-27 10:20:00,57.47,57.53,57.43,57.52,65323.0,48.9389,48.99,48.9048,48.9815,65323.0
2017-12-27 10:25:00,57.52,57.54,57.46,57.5,43222.0,48.9815,48.9985,48.9304,48.9644,43222.0
2017-12-27 10:30:00,57.51,57.55,57.5,57.54,35458.0,48.973,49.007,48.9644,48.9985,35458.0
2017-12-27 10:35:00,57.55,57.57,57.54,57.55,24565.0,49.007,49.0241,48.9985,49.007,24565.0
2017-12-27 10:40:00,57.55,57.65,57.55,57.65,56255.0,49.007,49.0922,49.007,49.0922,56255.0
2017-12-27 10:45:00,57.64,57.64,57.56,57.58,28699.0,49.0837,49.0837,49.0155,49.0326,28699.0
2017-12-27 10:50:00,57.58,57.58,57.54,57.55,29829.0,49.0326,49.0326,48.9985,49.007,29829.0
2017-12-27 10:55:00,57.55,57.55,57.5,57.52,29662.0,49.007,49.007,48.9644,48.9815,29662.0
2017-12-27 11:00:00,57.52,57.53,57.51,57.51,11728.0,48.9815,48.99,48.973,48.973,11728.0
2017-12-27 11:05:00,57.51,57.53,57.49,57.5,45670.0,48.973,48.99,48.9559,48.9644,45670.0
2017-12-27 11:10:00,57.5,57.5,57.43,57.46,51594.0,48.9644,48.9644,48.9048,48.9304,51594.0
2017-12-27 11:15:00,57.46,57.48,57.45,57.48,12248.0,48.9304,48.9474,48.9219,48.9474,12248.0
2017-12-27 11:20:00,57.48,57.49,57.48,57.49,21030.0,48.9474,48.9559,48.9474,48.9559,21030.0
2017-12-27 11:25:00,57.48,57.53,57.48,57.49,55784.0,48.9474,48.99,48.9474,48.9559,55784.0
2017-12-27 11:30:00,57.5,57.51,57.49,57.5,60413.0,48.9644,48.973,48.9559,48.9644,60413.0
2017-12-27 11:35:00,57.51,57.51,57.41,57.41,58256.0,48.973,48.973,48.8878,48.8878,58256.0
2017-12-27 11:40:00,57.41,57.44,57.39,57.44,42228.0,48.8878,48.9134,48.8708,48.9134,42228.0
2017-12-27 11:45:00,57.44,57.44,57.4,57.4,39640.0,48.9134,48.9134,48.8793,48.8793,39640.0
2017-12-27 11:50:00,57.41,57.41,57.39,57.41,31775.0,48.8878,48.8878,48.8708,48.8878,31775.0
2017-12-27 11:55:00,57.41,57.43,57.41,57.42,31064.0,48.8878,48.9048,48.8878,48.8963,31064.0
2017-12-27 12:00:00,57.42,57.42,57.39,57.39,48466.0,48.8963,48.8963,48.8708,48.8708,48466.0
2017-12-27 12:05:00,57.39,57.4,57.33,57.34,63522.0,48.8708,48.8793,48.8197,48.8282,63522.0
2017-12-27 12:10:00,57.33,57.37,57.31,57.34,56331.0,48.8197,48.8537,48.8027,48.8282,56331.0
2017-12-27 12:15:00,57.34,57.36,57.29,57.32,40242.0,48.8282,48.8452,48.7856,48.8112,40242.0
2017-12-27 12:20:00,57.32,57.35,57.31,57.34,19791.0,48.8112,48.8367,48.8027,48.8282,19791.0
2017-12-27 12:25:00,57.34,57.35,57.34,57.34,9926.0,48.8282,48.8367,48.8282,48.8282,9926.0
2017-12-27 12:30:00,57.35,57.35,57.34,57.34,15175.0,48.8367,48.8367,48.8282,48.8282,15175.0
2017-12-27 12:35:00,57.35,57.35,57.28,57.29,52845.0,48.8367,48.8367,48.7771,48.7856,52845.0
2017-12-27 12:40:00,57.3,57.32,57.29,57.31,23490.0,48.7941,48.8112,48.7856,48.8027,23490.0
2017-12-27 12:45:00,57.32,57.32,57.31,57.31,9696.0,48.8112,48.8112,48.8027,48.8027,9696.0
2017-12-27 12:50:00,57.31,57.32,57.3,57.31,30008.0,48.8027,48.8112,48.7941,48.8027,30008.0
2017-12-27 12:55:00,57.32,57.33,57.31,57.31,22521.0,48.8112,48.8197,48.8027,48.8027,22521.0
2017-12-27 13:00:00,57.3,57.31,57.24,57.25,51988.0,48.7941,48.8027,48.743,48.7516,51988.0
2017-12-27 13:05:00,57.25,57.29,57.24,57.28,35926.0,48.7516,48.7856,48.743,48.7771,35926.0
2017-12-27 13:10:00,57.29,57.31,57.27,57.27,27922.0,48.7856,48.8027,48.7686,48.7686,27922.0
2017-12-27 13:15:00,57.27,57.28,57.23,57.23,43435.0,48.7686,48.7771,48.7345,48.7345,43435.0
2017-12-27 13:20:00,57.23,57.26,57.23,57.26,22743.0,48.7345,48.7601,48.7345,48.7601,22743.0
2017-12-27 13:25:00,57.26,57.27,57.22,57.27,57187.0,48.7601,48.7686,48.726,48.7686,57187.0
2017-12-27 13:30:00,57.27,57.29,57.26,57.29,23249.0,48.7686,48.7856,48.7601,48.7856,23249.0
2017-12-27 13:35:00,57.29,57.3,57.28,57.3,14184.0,48.7856,48.7941,48.7771,48.7941,14184.0
2017-12-27 13:40:00,57.3,57.33,57.29,57.32,37175.0,48.7941,48.8197,48.7856,48.8112,37175.0
2017-12-27 13:45:00,57.33,57.33,57.24,57.24,48156.0,48.8197,48.8197,48.743,48.743,48156.0
2017-12-27 13:50:00,57.24,57.25,57.22,57.23,25573.0,48.743,48.7516,48.726,48.7345,25573.0
2017-12-27 13:55:00,57.24,57.27,57.23,57.27,32507.0,48.743,48.7686,48.7345,48.7686,32507.0
2017-12-27 14:00:00,57.27,57.28,57.27,57.27,23297.0,48.7686,48.7771,48.7686,48.7686,23297.0
2017-12-27 14:05:00,57.27,57.29,57.27,57.28,27640.0,48.7686,48.7856,48.7686,48.7771,27640.0
2017-12-27 14:10:00,57.28,57.28,57.27,57.28,23785.0,48.7771,48.7771,48.7686,48.7771,23785.0
2017-12-27 14:15:00,57.27,57.28,57.27,57.28,22795.0,48.7686,48.7771,48.7686,48.7771,22795.0
2017-12-27 14:20:00,57.27,57.29,57.27,57.29,52639.0,48.7686,48.7856,48.7686,48.7856,52639.0
2017-12-27 14:25:00,57.28,57.31,57.28,57.31,51026.0,48.7771,48.8027,48.7771,48.8027,51026.0
2017-12-27 14:30:00,57.31,57.31,57.29,57.3,37290.0,48.8027,48.8027,48.7856,48.7941,37290.0
2017-12-27 14:35:00,57.3,57.34,57.3,57.34,50944.0,48.7941,48.8282,48.7941,48.8282,50944.0
2017-12-27 14:40:00,57.33,57.35,57.33,57.34,58529.0,48.8197,48.8367,48.8197,48.8282,58529.0
2017-12-27 14:45:00,57.34,57.35,57.34,57.35,16627.0,48.8282,48.8367,48.8282,48.8367,16627.0
2017-12-27 14:50:00,57.34,57.36,57.34,57.35,108253.0,48.8282,48.8452,48.8282,48.8367,108253.0
2017-12-27 14:55:00,57.36,57.36,57.32,57.34,49880.0,48.8452,48.8452,48.8112,48.8282,49880.0
2017-12-27 15:00:00,57.33,57.34,57.32,57.34,29742.0,48.8197,48.8282,48.8112,48.8282,29742.0
2017-12-27 15:05:00,57.33,57.34,57.31,57.32,43372.0,48.8197,48.8282,48.8027,48.8112,43372.0
2017-12-27 15:10:00,57.33,57.35,57.32,57.33,38678.0,48.8197,48.8367,48.8112,48.8197,38678.0
2017-12-27 15:15:00,57.33,57.34,57.33,57.33,16443.0,48.8197,48.8282,48.8197,48.8197,16443.0
2017-12-27 15:20:00,57.34,57.34,57.29,57.3,64327.0,48.8282,48.8282,48.7856,48.7941,64327.0
2017-12-27 15:25:00,57.29,57.3,57.24,57.26,73886.0,48.7856,48.7941,48.743,48.7601,73886.0
2017-12-27 15:30:00,57.26,57.28,57.25,57.25,59726.0,48.7601,48.7771,48.7516,48.7516,59726.0
2017-12-27 15:35:00,57.26,57.27,57.25,57.26,30956.0,48.7601,48.7686,48.7516,48.7601,30956.0
2017-12-27 15:40:00,57.27,57.29,57.26,57.29,77997.0,48.7686,48.7856,48.7601,48.7856,77997.0
2017-12-27 15:45:00,57.29,57.33,57.28,57.32,84911.0,48.7856,48.8197,48.7771,48.8112,84911.0
2017-12-27 15:50:00,57.33,57.34,57.27,57.27,146646.0,48.8197,48.8282,48.7686,48.7686,146646.0
2017-12-27 15:55:00,57.28,57.29,57.25,57.28,231407.0,48.7771,48.7856,48.7516,48.7771,231407.0
2017-12-28 09:30:00,57.47,57.58,57.3,57.33,173178.0,48.9389,49.0326,48.7941,48.8197,173178.0
2017-12-28 09:35:00,57.34,57.51,57.34,57.47,78617.0,48.8282,48.973,48.8282,48.9389,78617.0
2017-12-28 09:40:00,57.48,57.51,57.42,57.42,55817.0,48.9474,48.973,48.8963,48.8963,55817.0
2017-12-28 09:45:00,57.42,57.49,57.42,57.47,42637.0,48.8963,48.9559,48.8963,48.9389,42637.0
2017-12-28 09:50:00,57.47,57.51,57.45,57.45,68565.0,48.9389,48.973,48.9219,48.9219,68565.0
2017-12-28 09:55:00,57.45,57.51,57.43,57.51,67029.0,48.9219,48.973,48.9048,48.973,67029.0
2017-12-28 10:00:00,57.51,57.58,57.51,57.55,135807.0,48.973,49.0326,48.973,49.007,135807.0
2017-12-28 10:05:00,57.55,57.64,57.55,57.56,53290.0,49.007,49.0837,49.007,49.0155,53290.0
2017-12-28 10:10:00,57.56,57.61,57.56,57.58,25109.0,49.0155,49.0581,49.0155,49.0326,25109.0
2017-12-28 10:15:00,57.59,57.61,57.59,57.61,26873.0,49.0411,49.0581,49.0411,49.0581,26873.0
2017-12-28 10:20:00,57.61,57.74,57.57,57.73,93567.0,49.0581,49.1688,49.0241,49.1603,93567.0
2017-12-28 10:25:00,57.72,57.79,57.72,57.73,65504.0,49.1518,49.2114,49.1518,49.1603,65504.0
2017-12-28 10:30:00,57.73,57.76,57.7,57.73,36004.0,49.1603,49.1859,49.1348,49.1603,36004.0
2017-12-28 10:35:00,57.73,57.76,57.71,57.75,38596.0,49.1603,49.1859,49.1433,49.1773,38596.0
2017-12-28 10:40:00,57.75,57.75,57.69,57.71,36863.0,49.1773,49.1773,49.1262,49.1433,36863.0
2017-12-28 10:45:00,57.71,57.72,57.68,57.7,31994.0,49.1433,49.1518,49.1177,49.1348,31994.0
2017-12-28 10:50:00,57.7,57.74,57.7,57.73,45796.0,49.1348,49.1688,49.1348,49.1603,45796.0
2017-12-28 10:55:00,57.73,57.73,57.65,57.66,27212.0,49.1603,49.1603,49.0922,49.1007,27212.0
2017-12-28 11:00:00,57.66,57.69,57.65,57.69,22334.0,49.1007,49.1262,49.0922,49.1262,22334.0
2017-12-28 11:05:00,57.69,57.69,57.64,57.67,22862.0,49.1262,49.1262,49.0837,49.1092,22862.0
2017-12-28 11:10:00,57.66,57.71,57.66,57.71,22182.0,49.1007,49.1433,49.1007,49.1433,22182.0
2017-12-28 11:15:00,57.7,57.75,57.7,57.74,75464.0,49.1348,49.1773,49.1348,49.1688,75464.0
2017-12-28 11:20:00,57.74,57.76,57.74,57.76,26662.0,49.1688,49.1859,49.1688,49.1859,26662.0
2017-12-28 11:25:00,57.76,57.76,57.72,57.73,25797.0,49.1859,49.1859,49.1518,49.1603,25797.0
2017-12-28 11:30:00,57.72,57.73,57.68,57.71,60869.0,49.1518,49.1603,49.1177,49.1433,60869.0
2017-12-28 11:35:00,57.72,57.73,57.71,57.73,24727.0,49.1518,49.1603,49.1433,49.1603,24727.0
2017-12-28 11:40:00,57.72,57.74,57.71,57.74,17786.0,49.1518,49.1688,49.1433,49.1688,17786.0
2017-12-28 11:45:00,57.74,57.82,57.73,57.82,41085.0,49.1688,49.2369,49.1603,49.2369,41085.0
2017-12-28 11:50:00,57.81,57.83,57.8,57.83,37732.0,49.2284,49.2455,49.2199,49.2455,37732.0
2017-12-28 11:55:00,57.83,57.88,57.82,57.86,44122.0,49.2455,49.288,49.2369,49.271,44122.0
2017-12-28 12:00:00,57.87,57.88,57.86,57.87,24795.0,49.2795,49.288,49.271,49.2795,24795.0
2017-12-28 12:05:00,57.88,57.88,57.84,57.86,44624.0,49.288,49.288,49.254,49.271,44624.0
2017-12-28 12:10:00,57.85,57.86,57.78,57.79,67216.0,49.2625,49.271,49.2029,49.2114,67216.0
2017-12-28 12:15:00,57.79,57.87,57.78,57.86,69445.0,49.2114,49.2795,49.2029,49.271,69445.0
2017-12-28 12:20:00,57.85,57.88,57.85,57.86,28759.0,49.2625,49.288,49.2625,49.271,28759.0
2017-12-28 12:25:00,57.85,57.88,57.85,57.88,27655.0,49.2625,49.288,49.2625,49.288,27655.0
2017-12-28 12:30:00,57.87,57.89,57.86,57.89,24002.0,49.2795,49.2966,49.271,49.2966,24002.0
2017-12-28 12:35:00,57.88,57.9,57.88,57.89,13021.0,49.288,49.3051,49.288,49.2966,13021.0
2017-12-28 12:40:00,57.89,57.91,57.83,57.85,35524.0,49.2966,49.3136,49.2455,49.2625,35524.0
2017-12-28 12:45:00,57.85,57.89,57.84,57.89,40485.0,49.2625,49.2966,49.254,49.2966,40485.0
2017-12-28 12:50:00,57.88,57.89,57.86,57.87,32850.0,49.288,49.2966,49.271,49.2795,32850.0
2017-12-28 12:55:00,57.87,57.87,57.85,57.86,25296.0,49.2795,49.2795,49.2625,49.271,25296.0
2017-12-28 13:00:00,57.85,57.86,57.8,57.8,34929.0,49.2625,49.271,49.2199,49.2199,34929.0
2017-12-28 13:05:00,57.8,57.82,57.78,57.82,50424.0,49.2199,49.2369,49.2029,49.2369,50424.0
2017-12-28 13:10:00,57.82,57.87,57.81,57.86,41684.0,49.2369,49.2795,49.2284,49.271,41684.0
2017-12-28 13:15:00,57.86,57.87,57.85,57.87,33065.0,49.271,49.2795,49.2625,49.2795,33065.0
2017-12-28 13:20:00,57.87,57.93,57.86,57.93,46860.0,49.2795,49.3306,49.271,49.3306,46860.0
2017-12-28 13:25:00,57.93,57.94,57.92,57.93,34183.0,49.3306,49.3391,49.3221,49.3306,34183.0
2017-12-28 13:30:00,57.92,57.93,57.92,57.92,12122.0,49.3221,49.3306,49.3221,49.3221,12122.0
2017-12-28 13:35:00,57.93,58.0,57.92,57.98,90863.0,49.3306,49.3902,49.3221,49.3732,90863.0
2017-12-28 13:40:00,57.98,57.99,57.95,57.97,52770.0,49.3732,49.3817,49.3476,49.3647,52770.0
2017-12-28 13:45:00,57.97,58.0,57.96,57.98,47824.0,49.3647,49.3902,49.3562,49.3732,47824.0
2017-12-28 13:50:00,57.99,57.99,57.9,57.91,58620.0,49.3817,49.3817,49.3051,49.3136,58620.0
2017-12-28 13:55:00,57.9,57.91,57.9,57.9,16218.0,49.3051,49.3136,49.3051,49.3051,16218.0
2017-12-28 14:00:00,57.9,57.92,57.9,57.91,20310.0,49.3051,49.3221,49.3051,49.3136,20310.0
2017-12-28 14:05:00,57.91,57.92,57.9,57.9,22785.0,49.3136,49.3221,49.3051,49.3051,22785.0
2017-12-28 14:10:00,57.9,57.91,57.9,57.9,22426.0,49.3051,49.3136,49.3051,49.3051,22426.0
2017-12-28 14:15:00,57.91,57.91,57.9,57.91,16389.0,49.3136,49.3136,49.3051,49.3136,16389.0
2017-12-28 14:20:00,57.91,57.92,57.9,57.92,24720.0,49.3136,49.3221,49.3051,49.3221,24720.0
2017-12-28 14:25:00,57.92,57.92,57.91,57.92,65915.0,49.3221,49.3221,49.3136,49.3221,65915.0
2017-12-28 14:30:00,57.92,57.94,57.91,57.94,41721.0,49.3221,49.3391,49.3136,49.3391,41721.0
2017-12-28 14:35:00,57.94,57.94,57.92,57.92,30832.0,49.3391,49.3391,49.3221,49.3221,30832.0
2017-12-28 14:40:00,57.93,57.93,57.92,57.92,19715.0,49.3306,49.3306,49.3221,49.3221,19715.0
2017-12-28 14:45:00,57.92,57.95,57.92,57.95,23463.0,49.3221,49.3476,49.3221,49.3476,23463.0
2017-12-28 14:50:00,57.95,57.97,57.94,57.96,31337.0,49.3476,49.3647,49.3391,49.3562,31337.0
2017-12-28 14:55:00,57.95,57.96,57.95,57.95,19151.0,49.3476,49.3562,49.3476,49.3476,19151.0
2017-12-28 15:00:00,57.96,57.96,57.91,57.92,45519.0,49.3562,49.3562,49.3136,49.3221,45519.0
2017-12-28 15:05:00,57.91,57.92,57.9,57.91,26771.0,49.3136,49.3221,49.3051,49.3136,26771.0
2017-12-28 15:10:00,57.91,57.92,57.9,57.92,27683.0,49.3136,49.3221,49.3051,49.3221,27683.0
2017-12-28 15:15:00,57.91,57.93,57.89,57.93,50881.0,49.3136,49.3306,49.2966,49.3306,50881.0
2017-12-28 15:20:00,57.93,57.93,57.89,57.91,87992.0,49.3306,49.3306,49.2966,49.3136,87992.0
2017-12-28 15:25:00,57.9,57.92,57.88,57.89,45231.0,49.3051,49.3221,49.288,49.2966,45231.0
2017-12-28 15:30:00,57.88,57.89,57.83,57.86,72119.0,49.288,49.2966,49.2455,49.271,72119.0
2017-12-28 15:35:00,57.86,57.87,57.85,57.86,70160.0,49.271,49.2795,49.2625,49.271,70160.0
2017-12-28 15:40:00,57.85,57.86,57.85,57.86,47478.0,49.2625,49.271,49.2625,49.271,47478.0
2017-12-28 15:45:00,57.86,57.92,57.85,57.87,139895.0,49.271,49.3221,49.2625,49.2795,139895.0
2017-12-28 15:50:00,57.88,57.9,57.8,57.81,152107.0,49.288,49.3051,49.2199,49.2284,152107.0
2017-12-28 15:55:00,57.81,57.85,57.79,57.82,343353.0,49.2284,49.2625,49.2114,49.2369,343353.0
2017-12-29 09:30:00,57.74,57.91,57.68,57.72,220273.0,49.1688,49.3136,49.1177,49.1518,220273.0
2017-12-29 09:35:00,57.73,57.9,57.72,57.88,62272.0,49.1603,49.3051,49.1518,49.288,62272.0
2017-12-29 09:40:00,57.88,57.94,57.78,57.93,98859.0,49.288,49.3391,49.2029,49.3306,98859.0
2017-12-29 09:45:00,57.92,57.97,57.84,57.85,102148.0,49.3221,49.3647,49.254,49.2625,102148.0
2017-12-29 09:50:00,57.86,57.88,57.81,57.82,31909.0,49.271,49.288,49.2284,49.2369,31909.0
2017-12-29 09:55:00,57.81,57.82,57.73,57.73,33916.0,49.2284,49.2369,49.1603,49.1603,33916.0
2017-12-29 10:00:00,57.73,57.73,57.68,57.7,54723.0,49.1603,49.1603,49.1177,49.1348,54723.0
2017-12-29 10:05:00,57.71,57.71,57.65,57.68,68545.0,49.1433,49.1433,49.0922,49.1177,68545.0
2017-12-29 10:10:00,57.68,57.69,57.59,57.63,76493.0,49.1177,49.1262,49.0411,49.0752,76493.0
2017-12-29 10:15:00,57.62,57.65,57.6,57.63,48993.0,49.0666,49.0922,49.0496,49.0752,48993.0
2017-12-29 10:20:00,57.63,57.66,57.61,57.65,27404.0,49.0752,49.1007,49.0581,49.0922,27404.0
2017-12-29 10:25:00,57.65,57.71,57.64,57.7,56318.0,49.0922,49.1433,49.0837,49.1348,56318.0
2017-12-29 10:30:00,57.71,57.74,57.7,57.71,41079.0,49.1433,49.1688,49.1348,49.1433,41079.0
2017-12-29 10:35:00,57.71,57.73,57.69,57.71,30111.0,49.1433,49.1603,49.1262,49.1433,30111.0
2017-12-29 10:40:00,57.71,57.72,57.68,57.7,26608.0,49.1433,49.1518,49.1177,49.1348,26608.0
2017-12-29 10:45:00,57.69,57.71,57.65,57.65,27642.0,49.1262,49.1433,49.0922,49.0922,27642.0
2017-12-29 10:50:00,57.66,57.66,57.6,57.6,45551.0,49.1007,49.1007,49.0496,49.0496,45551.0
2017-12-29 10:55:00,57.6,57.62,57.57,57.61,45755.0,49.0496,49.0666,49.0241,49.0581,45755.0
2017-12-29 11:00:00,57.61,57.61,57.52,57.53,56855.0,49.0581,49.0581,48.9815,48.99,56855.0
2017-12-29 11:05:00,57.54,57.6,57.53,57.57,41212.0,48.9985,49.0496,48.99,49.0241,41212.0
2017-12-29 11:10:00,57.58,57.61,57.57,57.61,26572.0,49.0326,49.0581,49.0241,49.0581,26572.0
2017-12-29 11:15:00,57.61,57.62,57.6,57.62,24071.0,49.0581,49.0666,49.0496,49.0666,24071.0
2017-12-29 11:20:00,57.62,57.7,57.61,57.67,43086.0,49.0666,49.1348,49.0581,49.1092,43086.0
2017-12-29 11:25:00,57.68,57.68,57.63,57.64,31565.0,49.1177,49.1177,49.0752,49.0837,31565.0
2017-12-29 11:30:00,57.63,57.67,57.58,57.6,43392.0,49.0752,49.1092,49.0326,49.0496,43392.0
2017-12-29 11:35:00,57.6,57.62,57.59,57.6,32472.0,49.0496,49.0666,49.0411,49.0496,32472.0
2017-12-29 11:40:00,57.6,57.62,57.6,57.61,16748.0,49.0496,49.0666,49.0496,49.0581,16748.0
2017-12-29 11:45:00,57.61,57.62,57.61,57.61,12880.0,49.0581,49.0666,49.0581,49.0581,12880.0
2017-12-29 11:50:00,57.61,57.63,57.6,57.62,27235.0,49.0581,49.0752,49.0496,49.0666,27235.0
2017-12-29 11:55:00,57.62,57.64,57.62,57.63,41042.0,49.0666,49.0837,49.0666,49.0752,41042.0
2017-12-29 12:00:00,57.62,57.63,57.6,57.6,24360.0,49.0666,49.0752,49.0496,49.0496,24360.0
2017-12-29 12:05:00,57.6,57.61,57.57,57.57,26612.0,49.0496,49.0581,49.0241,49.0241,26612.0
2017-12-29 12:10:00,57.57,57.63,57.57,57.62,26734.0,49.0241,49.0752,49.0241,49.0666,26734.0
2017-12-29 12:15:00,57.63,57.63,57.62,57.62,9736.0,49.0752,49.0752,49.0666,49.0666,9736.0
2017-12-29 12:20:00,57.62,57.63,57.61,57.61,24470.0,49.0666,49.0752,49.0581,49.0581,24470.0
2017-12-29 12:25:00,57.62,57.64,57.61,57.63,41147.0,49.0666,49.0837,49.0581,49.0752,41147.0
2017-12-29 12:30:00,57.64,57.64,57.59,57.59,22525.0,49.0837,49.0837,49.0411,49.0411,22525.0
2017-12-29 12:35:00,57.59,57.6,57.54,57.57,39030.0,49.0411,49.0496,48.9985,49.0241,39030.0
2017-12-29 12:40:00,57.57,57.58,57.55,57.56,13893.0,49.0241,49.0326,49.007,49.0155,13893.0
2017-12-29 12:45:00,57.57,57.57,57.53,57.54,34845.0,49.0241,49.0241,48.99,48.9985,34845.0
2017-12-29 12:50:00,57.54,57.56,57.52,57.56,18137.0,48.9985,49.0155,48.9815,49.0155,18137.0
2017-12-29 12:55:00,57.55,57.56,57.55,57.56,13601.0,49.007,49.0155,49.007,49.0155,13601.0
2017-12-29 13:00:00,57.56,57.56,57.51,57.53,31428.0,49.0155,49.0155,48.973,48.99,31428.0
2017-12-29 13:05:00,57.53,57.53,57.52,57.53,14591.0,48.99,48.99,48.9815,48.99,14591.0
2017-12-29 13:10:00,57.53,57.53,57.52,57.53,15277.0,48.99,48.99,48.9815,48.99,15277.0
2017-12-29 13:15:00,57.52,57.56,57.52,57.55,32358.0,48.9815,49.0155,48.9815,49.007,32358.0
2017-12-29 13:20:00,57.55,57.56,57.53,57.53,43935.0,49.007,49.0155,48.99,48.99,43935.0
2017-12-29 13:25:00,57.53,57.54,57.5,57.51,30780.0,48.99,48.9985,48.9644,48.973,30780.0
2017-12-29 13:30:00,57.5,57.52,57.5,57.52,44036.0,48.9644,48.9815,48.9644,48.9815,44036.0
2017-12-29 13:35:00,57.51,57.52,57.5,57.5,23617.0,48.973,48.9815,48.9644,48.9644,23617.0
2017-12-29 13:40:00,57.5,57.51,57.5,57.5,31165.0,48.9644,48.973,48.9644,48.9644,31165.0
2017-12-29 13:45:00,57.5,57.51,57.5,57.5,12853.0,48.9644,48.973,48.9644,48.9644,12853.0
2017-12-29 13:50:00,57.5,57.51,57.5,57.5,29697.0,48.9644,48.973,48.9644,48.9644,29697.0
2017-12-29 13:55:00,57.51,57.51,57.5,57.51,20897.0,48.973,48.973,48.9644,48.973,20897.0
2017-12-29 14:00:00,57.5,57.54,57.5,57.54,39129.0,48.9644,48.9985,48.9644,48.9985,39129.0
2017-12-29 14:05:00,57.54,57.54,57.53,57.53,17359.0,48.9985,48.9985,48.99,48.99,17359.0
2017-12-29 14:10:00,57.53,57.54,57.53,57.53,17315.0,48.99,48.9985,48.99,48.99,17315.0
2017-12-29 14:15:00,57.53,57.54,57.53,57.54,12997.0,48.99,48.9985,48.99,48.9985,12997.0
2017-12-29 14:20:00,57.54,57.56,57.53,57.53,48504.0,48.9985,49.0155,48.99,48.99,48504.0
2017-12-29 14:25:00,57.54,57.54,57.53,57.53,7963.0,48.9985,48.9985,48.99,48.99,7963.0
2017-12-29 14:30:00,57.53,57.54,57.53,57.53,8991.0,48.99,48.9985,48.99,48.99,8991.0
2017-12-29 14:35:00,57.53,57.54,57.53,57.53,22683.0,48.99,48.9985,48.99,48.99,22683.0
2017-12-29 14:40:00,57.54,57.54,57.53,57.53,13510.0,48.9985,48.9985,48.99,48.99,13510.0
2017-12-29 14:45:00,57.54,57.54,57.53,57.53,11742.0,48.9985,48.9985,48.99,48.99,11742.0
2017-12-29 14:50:00,57.53,57.54,57.53,57.54,23537.0,48.99,48.9985,48.99,48.9985,23537.0
2017-12-29 14:55:00,57.53,57.56,57.53,57.55,40190.0,48.99,49.0155,48.99,49.007,40190.0
2017-12-29 15:00:00,57.56,57.56,57.55,57.55,16496.0,49.0155,49.0155,49.007,49.007,16496.0
2017-12-29 15:05:00,57.55,57.56,57.53,57.54,31166.0,49.007,49.0155,48.99,48.9985,31166.0
2017-12-29 15:10:00,57.54,57.56,57.53,57.56,40664.0,48.9985,49.0155,48.99,49.0155,40664.0
2017-12-29 15:15:00,57.56,57.56,57.55,57.56,22088.0,49.0155,49.0155,49.007,49.0155,22088.0
2017-12-29 15:20:00,57.56,57.62,57.55,57.62,59498.0,49.0155,49.0666,49.007,49.0666,59498.0
2017-12-29 15:25:00,57.62,57.65,57.61,57.65,72303.0,49.0666,49.0922,49.0581,49.0922,72303.0
2017-12-29 15:30:00,57.65,57.65,57.64,57.64,60958.0,49.0922,49.0922,49.0837,49.0837,60958.0
2017-12-29 15:35:00,57.64,57.65,57.63,57.63,82721.0,49.0837,49.0922,49.0752,49.0752,82721.0
2017-12-29 15:40:00,57.63,57.65,57.58,57.58,130644.0,49.0752,49.0922,49.0326,49.0326,130644.0
2017-12-29 15:45:00,57.58,57.6,57.55,57.55,104910.0,49.0326,49.0496,49.007,49.007,104910.0
2017-12-29 15:50:00,57.55,57.55,57.43,57.43,276422.0,49.007,49.007,48.9048,48.9048,276422.0
2017-12-29 15:55:00,57.43,57.49,57.42,57.44,478799.0,48.9048,48.9559,48.8963,48.9134,478799.0
2018-01-02 09:30:00,57.95,57.97,57.81,57.9,241398.0,49.3476,49.3647,49.2284,49.3051,241398.0
2018-01-02 09:35:00,57.9,58.01,57.74,58.01,292416.0,49.3051,49.3987,49.1688,49.3987,292416.0
2018-01-02 09:40:00,58.01,58.01,57.91,58.0,154096.0,49.3987,49.3987,49.3136,49.3902,154096.0
2018-01-02 09:45:00,58.01,58.16,57.96,58.09,146449.0,49.3987,49.5265,49.3562,49.4669,146449.0
2018-01-02 09:50:00,58.08,58.11,58.03,58.09,83628.0,49.4584,49.4839,49.4158,49.4669,83628.0
2018-01-02 09:55:00,58.1,58.2,58.04,58.19,111258.0,49.4754,49.5605,49.4243,49.552,111258.0
2018-01-02 10:00:00,58.19,58.21,58.13,58.14,109346.0,49.552,49.5691,49.5009,49.5094,109346.0
2018-01-02 10:05:00,58.14,58.14,58.01,58.02,118997.0,49.5094,49.5094,49.3987,49.4073,118997.0
2018-01-02 10:10:00,58.0,58.05,57.99,58.0,67254.0,49.3902,49.4328,49.3817,49.3902,67254.0
2018-01-02 10:15:00,58.01,58.07,57.95,58.07,108244.0,49.3987,49.4498,49.3476,49.4498,108244.0
2018-01-02 10:20:00,58.07,58.1,58.01,58.02,79457.0,49.4498,49.4754,49.3987,49.4073,79457.0
2018-01-02 10:25:00,58.03,58.12,57.99,58.12,62625.0,49.4158,49.4924,49.3817,49.4924,62625.0
2018-01-02 10:30:00,58.13,58.15,58.05,58.05,89495.0,49.5009,49.518,49.4328,49.4328,89495.0
2018-01-02 10:35:00,58.05,58.11,57.98,58.04,109718.0,49.4328,49.4839,49.3732,49.4243,109718.0
2018-01-02 10:40:00,58.04,58.08,57.94,57.94,74783.0,49.4243,49.4584,49.3391,49.3391,74783.0
2018-01-02 10:45:00,57.94,58.0,57.92,57.92,68584.0,49.3391,49.3902,49.3221,49.3221,68584.0
2018-01-02 10:50:00,57.92,57.92,57.85,57.89,64776.0,49.3221,49.3221,49.2625,49.2966,64776.0
2018-01-02 10:55:00,57.88,57.94,57.86,57.86,42954.0,49.288,49.3391,49.271,49.271,42954.0
2018-01-02 11:00:00,57.86,57.86,57.79,57.81,54751.0,49.271,49.271,49.2114,49.2284,54751.0
2018-01-02 11:05:00,57.82,57.83,57.8,57.8,46560.0,49.2369,49.2455,49.2199,49.2199,46560.0
2018-01-02 11:10:00,57.8,57.82,57.77,57.81,51871.0,49.2199,49.2369,49.1944,49.2284,51871.0
2018-01-02 11:15:00,57.81,57.85,57.74,57.77,101673.0,49.2284,49.2625,49.1688,49.1944,101673.0
2018-01-02 11:20:00,57.77,57.78,57.74,57.74,59052.0,49.1944,49.2029,49.1688,49.1688,59052.0
2018-01-02 11:25:00,57.74,57.75,57.61,57.66,81581.0,49.1688,49.1773,49.0581,49.1007,81581.0
2018-01-02 11:30:00,57.66,57.69,57.6,57.65,42166.0,49.1007,49.1262,49.0496,49.0922,42166.0
2018-01-02 11:35:00,57.65,57.67,57.59,57.63,44008.0,49.0922,49.1092,49.0411,49.0752,44008.0
2018-01-02 11:40:00,57.64,57.67,57.59,57.6,35472.0,49.0837,49.1092,49.0411,49.0496,35472.0
2018-01-02 11:45:00,57.6,57.65,57.59,57.63,43972.0,49.0496,49.0922,49.0411,49.0752,43972.0
2018-01-02 11:50:00,57.63,57.67,57.63,57.66,28305.0,49.0752,49.1092,49.0752,49.1007,28305.0
2018-01-02 11:55:00,57.66,57.74,57.66,57.7,48586.0,49.1007,49.1688,49.1007,49.1348,48586.0
2018-01-02 12:00:00,57.69,57.73,57.69,57.73,36631.0,49.1262,49.1603,49.1262,49.1603,36631.0
2018-01-02 12:05:00,57.72,57.73,57.69,57.72,25093.0,49.1518,49.1603,49.1262,49.1518,25093.0
2018-01-02 12:10:00,57.72,57.72,57.7,57.71,25285.0,49.1518,49.1518,49.1348,49.1433,25285.0
2018-01-02 12:15:00,57.72,57.72,57.63,57.64,47664.0,49.1518,49.1518,49.0752,49.0837,47664.0
2018-01-02 12:20:00,57.64,57.67,57.62,57.63,42901.0,49.0837,49.1092,49.0666,49.0752,42901.0
2018-01-02 12:25:00,57.62,57.67,57.6,57.64,66180.0,49.0666,49.1092,49.0496,49.0837,66180.0
2018-01-02 12:30:00,57.63,57.63,57.55,57.55,56850.0,49.0752,49.0752,49.007,49.007,56850.0
2018-01-02 12:35:00,57.55,57.58,57.54,57.58,28778.0,49.007,49.0326,48.9985,49.0326,28778.0
2018-01-02 12:40:00,57.58,57.61,57.57,57.6,38157.0,49.0326,49.0581,49.0241,49.0496,38157.0
2018-01-02 12:45:00,57.6,57.61,57.55,57.57,27566.0,49.0496,49.0581,49.007,49.0241,27566.0
2018-01-02 12:50:00,57.57,57.59,57.56,57.56,32345.0,49.0241,49.0411,49.0155,49.0155,32345.0
2018-01-02 12:55:00,57.56,57.58,57.55,57.57,28077.0,49.0155,49.0326,49.007,49.0241,28077.0
2018-01-02 13:00:00,57.57,57.59,57.57,57.59,23119.0,49.0241,49.0411,49.0241,49.0411,23119.0
2018-01-02 13:05:00,57.59,57.59,57.55,57.55,37449.0,49.0411,49.0411,49.007,49.007,37449.0
2018-01-02 13:10:00,57.55,57.58,57.55,57.57,28726.0,49.007,49.0326,49.007,49.0241,28726.0
2018-01-02 13:15:00,57.56,57.58,57.56,57.57,43154.0,49.0155,49.0326,49.0155,49.0241,43154.0
2018-01-02 13:20:00,57.56,57.57,57.56,57.57,23674.0,49.0155,49.0241,49.0155,49.0241,23674.0
2018-01-02 13:25:00,57.56,57.58,57.56,57.58,22854.0,49.0155,49.0326,49.0155,49.0326,22854.0
2018-01-02 13:30:00,57.58,57.61,57.57,57.6,31900.0,49.0326,49.0581,49.0241,49.0496,31900.0
2018-01-02 13:35:00,57.6,57.65,57.59,57.64,32236.0,49.0496,49.0922,49.0411,49.0837,32236.0
2018-01-02 13:40:00,57.63,57.64,57.62,57.62,19745.0,49.0752,49.0837,49.0666,49.0666,19745.0
2018-01-02 13:45:00,57.62,57.63,57.61,57.62,30839.0,49.0666,49.0752,49.0581,49.0666,30839.0
2018-01-02 13:50:00,57.61,57.62,57.61,57.61,23130.0,49.0581,49.0666,49.0581,49.0581,23130.0
2018-01-02 13:55:00,57.61,57.65,57.59,57.65,43683.0,49.0581,49.0922,49.0411,49.0922,43683.0
2018-01-02 14:00:00,57.66,57.7,57.64,57.67,69889.0,49.1007,49.1348,49.0837,49.1092,69889.0
2018-01-02 14:05:00,57.67,57.69,57.66,57.68,33032.0,49.1092,49.1262,49.1007,49.1177,33032.0
2018-01-02 14:10:00,57.68,57.73,57.67,57.71,111634.0,49.1177,49.1603,49.1092,49.1433,111634.0
2018-01-02 14:15:00,57.71,57.75,57.7,57.71,74560.0,49.1433,49.1773,49.1348,49.1433,74560.0
2018-01-02 14:20:00,57.7,57.71,57.6,57.61,85532.0,49.1348,49.1433,49.0496,49.0581,85532.0
2018-01-02 14:25:00,57.61,57.62,57.57,57.58,50329.0,49.0581,49.0666,49.0241,49.0326,50329.0
2018-01-02 14:30:00,57.58,57.61,57.53,57.54,59033.0,49.0326,49.0581,48.99,48.9985,59033.0
2018-01-02 14:35:00,57.53,57.54,57.48,57.51,119818.0,48.99,48.9985,48.9474,48.973,119818.0
2018-01-02 14:40:00,57.51,57.51,57.5,57.5,65823.0,48.973,48.973,48.9644,48.9644,65823.0
2018-01-02 14:45:00,57.5,57.53,57.5,57.5,97415.0,48.9644,48.99,48.9644,48.9644,97415.0
2018-01-02 14:50:00,57.51,57.52,57.5,57.52,31501.0,48.973,48.9815,48.9644,48.9815,31501.0
2018-01-02 14:55:00,57.52,57.52,57.5,57.51,47339.0,48.9815,48.9815,48.9644,48.973,47339.0
2018-01-02 15:00:00,57.51,57.52,57.5,57.51,32808.0,48.973,48.9815,48.9644,48.973,32808.0
2018-01-02 15:05:00,57.51,57.56,57.51,57.56,71498.0,48.973,49.0155,48.973,49.0155,71498.0
2018-01-02 15:10:00,57.55,57.56,57.53,57.54,49858.0,49.007,49.0155,48.99,48.9985,49858.0
2018-01-02 15:15:00,57.55,57.59,57.54,57.58,73056.0,49.007,49.0411,48.9985,49.0326,73056.0
2018-01-02 15:20:00,57.6,57.63,57.6,57.62,81020.0,49.0496,49.0752,49.0496,49.0666,81020.0
2018-01-02 15:25:00,57.62,57.62,57.56,57.58,61360.0,49.0666,49.0666,49.0155,49.0326,61360.0
2018-01-02 15:30:00,57.58,57.58,57.57,57.58,72507.0,49.0326,49.0326,49.0241,49.0326,72507.0
2018-01-02 15:35:00,57.57,57.58,57.52,57.53,103252.0,49.0241,49.0326,48.9815,48.99,103252.0
2018-01-02 15:40:00,57.54,57.56,57.53,57.55,68021.0,48.9985,49.0155,48.99,49.007,68021.0
2018-01-02 15:45:00,57.55,57.58,57.5,57.52,118162.0,49.007,49.0326,48.9644,48.9815,118162.0
2018-01-02 15:50:00,57.52,57.64,57.52,57.6,244557.0,48.9815,49.0837,48.9815,49.0496,244557.0
2018-01-02 15:55:00,57.6,57.63,57.58,57.63,454125.0,49.0496,49.0752,49.0326,49.0752,454125.0
2018-01-03 09:30:00,57.92,58.16,57.8,58.09,299473.0,49.3221,49.5265,49.2199,49.4669,299473.0
2018-01-03 09:35:00,58.1,58.12,57.93,57.97,91567.0,49.4754,49.4924,49.3306,49.3647,91567.0
2018-01-03 09:40:00,57.96,57.97,57.82,57.94,122052.0,49.3562,49.3647,49.2369,49.3391,122052.0
2018-01-03 09:45:00,57.95,58.11,57.92,58.1,77417.0,49.3476,49.4839,49.3221,49.4754,77417.0
2018-01-03 09:50:00,58.09,58.16,58.07,58.14,78059.0,49.4669,49.5265,49.4498,49.5094,78059.0
2018-01-03 09:55:00,58.14,58.16,58.09,58.15,64544.0,49.5094,49.5265,49.4669,49.518,64544.0
2018-01-03 10:00:00,58.14,58.4,58.13,58.36,136591.0,49.5094,49.7308,49.5009,49.6968,136591.0
2018-01-03 10:05:00,58.36,58.44,58.32,58.41,98353.0,49.6968,49.7649,49.6627,49.7394,98353.0
2018-01-03 10:10:00,58.42,58.5,58.36,58.46,122084.0,49.7479,49.816,49.6968,49.7819,122084.0
2018-01-03 10:15:00,58.46,58.52,58.42,58.51,153285.0,49.7819,49.833,49.7479,49.8245,153285.0
2018-01-03 10:20:00,58.51,58.55,58.46,58.53,89005.0,49.8245,49.8586,49.7819,49.8416,89005.0
2018-01-03 10:25:00,58.53,58.54,58.44,58.45,78751.0,49.8416,49.8501,49.7649,49.7734,78751.0
2018-01-03 10:30:00,58.47,58.47,58.36,58.38,57651.0,49.7905,49.7905,49.6968,49.7138,57651.0
2018-01-03 10:35:00,58.38,58.42,58.36,58.39,65318.0,49.7138,49.7479,49.6968,49.7223,65318.0
2018-01-03 10:40:00,58.39,58.5,58.39,58.5,76646.0,49.7223,49.816,49.7223,49.816,76646.0
2018-01-03 10:45:00,58.49,58.5,58.4,58.42,63945.0,49.8075,49.816,49.7308,49.7479,63945.0
2018-01-03 10:50:00,58.42,58.55,58.42,58.55,52351.0,49.7479,49.8586,49.7479,49.8586,52351.0
2018-01-03 10:55:00,58.55,58.56,58.51,58.53,70084.0,49.8586,49.8671,49.8245,49.8416,70084.0
2018-01-03 11:00:00,58.53,58.56,58.51,58.54,54213.0,49.8416,49.8671,49.8245,49.8501,54213.0
2018-01-03 11:05:00,58.55,58.62,58.55,58.61,80525.0,49.8586,49.9182,49.8586,49.9097,80525.0
2018-01-03 11:10:00,58.6,58.62,58.52,58.58,95115.0,49.9012,49.9182,49.833,49.8841,95115.0
2018-01-03 11:15:00,58.58,58.63,58.55,58.63,69695.0,49.8841,49.9267,49.8586,49.9267,69695.0
2018-01-03 11:20:00,58.63,58.68,58.58,58.59,163606.0,49.9267,49.9693,49.8841,49.8926,163606.0
2018-01-03 11:25:00,58.58,58.66,58.58,58.65,51081.0,49.8841,49.9523,49.8841,49.9437,51081.0
2018-01-03 11:30:00,58.64,58.71,58.63,58.69,77788.0,49.9352,49.9948,49.9267,49.9778,77788.0
2018-01-03 11:35:00,58.69,58.73,58.65,58.71,56943.0,49.9778,50.0119,49.9437,49.9948,56943.0
2018-01-03 11:40:00,58.71,58.86,58.7,58.85,90067.0,49.9948,50.1226,49.9863,50.114,90067.0
2018-01-03 11:45:00,58.85,58.95,58.85,58.89,97979.0,50.114,50.1992,50.114,50.1481,97979.0
2018-01-03 11:50:00,58.89,58.96,58.89,58.9,86720.0,50.1481,50.2077,50.1481,50.1566,86720.0
2018-01-03 11:55:00,58.89,58.9,58.8,58.8,82552.0,50.1481,50.1566,50.0715,50.0715,82552.0
2018-01-03 12:00:00,58.81,58.92,58.8,58.88,80096.0,50.08,50.1737,50.0715,50.1396,80096.0
2018-01-03 12:05:00,58.88,58.9,58.87,58.89,36180.0,50.1396,50.1566,50.1311,50.1481,36180.0
2018-01-03 12:10:00,58.89,58.94,58.84,58.91,52995.0,50.1481,50.1907,50.1055,50.1651,52995.0
2018-01-03 12:15:00,58.91,58.93,58.87,58.93,87931.0,50.1651,50.1822,50.1311,50.1822,87931.0
2018-01-03 12:20:00,58.92,58.93,58.91,58.93,35324.0,50.1737,50.1822,50.1651,50.1822,35324.0
2018-01-03 12:25:00,58.93,58.96,58.91,58.92,42049.0,50.1822,50.2077,50.1651,50.1737,42049.0
2018-01-03 12:30:00,58.92,58.93,58.84,58.85,39286.0,50.1737,50.1822,50.1055,50.114,39286.0
2018-01-03 12:35:00,58.85,58.86,58.78,58.8,44292.0,50.114,50.1226,50.0544,50.0715,44292.0
2018-01-03 12:40:00,58.8,58.81,58.76,58.79,45234.0,50.0715,50.08,50.0374,50.063,45234.0
2018-01-03 12:45:00,58.79,58.81,58.76,58.79,53715.0,50.063,50.08,50.0374,50.063,53715.0
2018-01-03 12:50:00,58.79,58.8,58.75,58.76,33458.0,50.063,50.0715,50.0289,50.0374,33458.0
2018-01-03 12:55:00,58.77,58.77,58.76,58.77,32266.0,50.0459,50.0459,50.0374,50.0459,32266.0
2018-01-03 13:00:00,58.77,58.78,58.72,58.76,87056.0,50.0459,50.0544,50.0033,50.0374,87056.0
2018-01-03 13:05:00,58.75,58.78,58.72,58.75,59337.0,50.0289,50.0544,50.0033,50.0289,59337.0
2018-01-03 13:10:00,58.75,58.76,58.71,58.75,45673.0,50.0289,50.0374,49.9948,50.0289,45673.0
2018-01-03 13:15:00,58.75,58.8,58.72,58.8,63515.0,50.0289,50.0715,50.0033,50.0715,63515.0
2018-01-03 13:20:00,58.79,58.8,58.75,58.75,26742.0,50.063,50.0715,50.0289,50.0289,26742.0
2018-01-03 13:25:00,58.75,58.8,58.74,58.79,21533.0,50.0289,50.0715,50.0204,50.063,21533.0
2018-01-03 13:30:00,58.8,58.81,58.76,58.76,32125.0,50.0715,50.08,50.0374,50.0374,32125.0
2018-01-03 13:35:00,58.76,58.82,58.76,58.81,49922.0,50.0374,50.0885,50.0374,50.08,49922.0
2018-01-03 13:40:00,58.82,58.84,58.81,58.84,31298.0,50.0885,50.1055,50.08,50.1055,31298.0
2018-01-03 13:45:00,58.83,58.84,58.83,58.84,19315.0,50.097,50.1055,50.097,50.1055,19315.0
2018-01-03 13:50:00,58.84,58.84,58.75,58.77,61321.0,50.1055,50.1055,50.0289,50.0459,61321.0
2018-01-03 13:55:00,58.78,58.83,58.78,58.82,45590.0,50.0544,50.097,50.0544,50.0885,45590.0
2018-01-03 14:00:00,58.83,58.86,58.77,58.77,39355.0,50.097,50.1226,50.0459,50.0459,39355.0
2018-01-03 14:05:00,58.78,58.8,58.73,58.76,55697.0,50.0544,50.0715,50.0119,50.0374,55697.0
2018-01-03 14:10:00,58.76,58.79,58.75,58.77,20951.0,50.0374,50.063,50.0289,50.0459,20951.0
2018-01-03 14:15:00,58.77,58.78,58.7,58.77,52967.0,50.0459,50.0544,49.9863,50.0459,52967.0
2018-01-03 14:20:00,58.77,58.77,58.73,58.75,23697.0,50.0459,50.0459,50.0119,50.0289,23697.0
2018-01-03 14:25:00,58.75,58.81,58.75,58.78,57157.0,50.0289,50.08,50.0289,50.0544,57157.0
2018-01-03 14:30:00,58.78,58.8,58.77,58.78,47336.0,50.0544,50.0715,50.0459,50.0544,47336.0
2018-01-03 14:35:00,58.78,58.83,58.77,58.82,26159.0,50.0544,50.097,50.0459,50.0885,26159.0
2018-01-03 14:40:00,58.82,58.82,58.71,58.72,87620.0,50.0885,50.0885,49.9948,50.0033,87620.0
2018-01-03 14:45:00,58.72,58.77,58.71,58.73,37975.0,50.0033,50.0459,49.9948,50.0119,37975.0
2018-01-03 14:50:00,58.74,58.75,58.73,58.74,22288.0,50.0204,50.0289,50.0119,50.0204,22288.0
2018-01-03 14:55:00,58.75,58.75,58.73,58.75,40448.0,50.0289,50.0289,50.0119,50.0289,40448.0
2018-01-03 15:00:00,58.74,58.75,58.69,58.69,45423.0,50.0204,50.0289,49.9778,49.9778,45423.0
2018-01-03 15:05:00,58.69,58.71,58.66,58.7,57953.0,49.9778,49.9948,49.9523,49.9863,57953.0
2018-01-03 15:10:00,58.7,58.7,58.65,58.65,36641.0,49.9863,49.9863,49.9437,49.9437,36641.0
2018-01-03 15:15:00,58.66,58.68,58.62,58.63,63555.0,49.9523,49.9693,49.9182,49.9267,63555.0
2018-01-03 15:20:00,58.63,58.67,58.63,58.67,44759.0,49.9267,49.9608,49.9267,49.9608,44759.0
2018-01-03 15:25:00,58.67,58.69,58.65,58.69,51896.0,49.9608,49.9778,49.9437,49.9778,51896.0
2018-01-03 15:30:00,58.69,58.73,58.68,58.72,80010.0,49.9778,50.0119,49.9693,50.0033,80010.0
2018-01-03 15:35:00,58.73,58.82,58.71,58.82,141344.0,50.0119,50.0885,49.9948,50.0885,141344.0
2018-01-03 15:40:00,58.82,58.85,58.81,58.85,99669.0,50.0885,50.114,50.08,50.114,99669.0
2018-01-03 15:45:00,58.85,58.88,58.83,58.88,149491.0,50.114,50.1396,50.097,50.1396,149491.0
2018-01-03 15:50:00,58.88,58.89,58.74,58.76,249748.0,50.1396,50.1481,50.0204,50.0374,249748.0
2018-01-03 15:55:00,58.75,58.77,58.67,58.72,467401.0,50.0289,50.0459,49.9608,50.0033,467401.0
2018-01-04 09:30:00,58.99,59.11,58.9,59.07,241053.0,50.2333,50.3355,50.1566,50.3014,241053.0
2018-01-04 09:35:00,59.06,59.09,58.9,58.98,103549.0,50.2929,50.3184,50.1566,50.2248,103549.0
2018-01-04 09:40:00,58.98,59.26,58.98,59.2,114523.0,50.2248,50.4632,50.2248,50.4121,114523.0
2018-01-04 09:45:00,59.21,59.25,59.14,59.19,64511.0,50.4206,50.4547,50.361,50.4036,64511.0
2018-01-04 09:50:00,59.19,59.33,59.18,59.3,66730.0,50.4036,50.5228,50.3951,50.4972,66730.0
2018-01-04 09:55:00,59.29,59.34,59.21,59.29,97886.0,50.4887,50.5313,50.4206,50.4887,97886.0
2018-01-04 10:00:00,59.3,59.41,59.26,59.37,98475.0,50.4972,50.5909,50.4632,50.5569,98475.0
2018-01-04 10:05:00,59.37,59.4,59.32,59.35,53283.0,50.5569,50.5824,50.5143,50.5398,53283.0
2018-01-04 10:10:00,59.35,59.35,59.21,59.23,53720.0,50.5398,50.5398,50.4206,50.4376,53720.0
2018-01-04 10:15:00,59.23,59.23,59.13,59.15,69191.0,50.4376,50.4376,50.3525,50.3695,69191.0
2018-01-04 10:20:00,59.16,59.19,59.13,59.16,37648.0,50.378,50.4036,50.3525,50.378,37648.0
2018-01-04 10:25:00,59.16,59.18,59.11,59.11,54390.0,50.378,50.3951,50.3355,50.3355,54390.0
2018-01-04 10:30:00,59.11,59.12,59.01,59.04,58762.0,50.3355,50.344,50.2503,50.2758,58762.0
2018-01-04 10:35:00,59.04,59.04,58.93,58.99,80958.0,50.2758,50.2758,50.1822,50.2333,80958.0
2018-01-04 10:40:00,58.98,59.0,58.87,58.89,65933.0,50.2248,50.2418,50.1311,50.1481,65933.0
2018-01-04 10:45:00,58.88,58.89,58.76,58.83,102901.0,50.1396,50.1481,50.0374,50.097,102901.0
2018-01-04 10:50:00,58.83,58.89,58.78,58.79,52367.0,50.097,50.1481,50.0544,50.063,52367.0
2018-01-04 10:55:00,58.79,58.8,58.73,58.74,66355.0,50.063,50.0715,50.0119,50.0204,66355.0
2018-01-04 11:00:00,58.74,58.86,58.73,58.81,49385.0,50.0204,50.1226,50.0119,50.08,49385.0
2018-01-04 11:05:00,58.81,58.9,58.81,58.88,39357.0,50.08,50.1566,50.08,50.1396,39357.0
2018-01-04 11:10:00,58.89,58.92,58.86,58.91,45034.0,50.1481,50.1737,50.1226,50.1651,45034.0
2018-01-04 11:15:00,58.91,58.91,58.76,58.76,59135.0,50.1651,50.1651,50.0374,50.0374,59135.0
2018-01-04 11:20:00,58.76,58.79,58.74,58.78,89138.0,50.0374,50.063,50.0204,50.0544,89138.0
2018-01-04 11:25:00,58.78,58.8,58.76,58.79,34028.0,50.0544,50.0715,50.0374,50.063,34028.0
2018-01-04 11:30:00,58.79,58.86,58.78,58.84,59772.0,50.063,50.1226,50.0544,50.1055,59772.0
2018-01-04 11:35:00,58.83,58.91,58.81,58.9,39236.0,50.097,50.1651,50.08,50.1566,39236.0
2018-01-04 11:40:00,58.9,58.99,58.89,58.98,44756.0,50.1566,50.2333,50.1481,50.2248,44756.0
2018-01-04 11:45:00,58.99,58.99,58.94,58.95,34364.0,50.2333,50.2333,50.1907,50.1992,34364.0
2018-01-04 11:50:00,58.96,58.98,58.96,58.98,19744.0,50.2077,50.2248,50.2077,50.2248,19744.0
2018-01-04 11:55:00,58.97,58.99,58.94,58.97,40621.0,50.2162,50.2333,50.1907,50.2162,40621.0
2018-01-04 12:00:00,58.96,58.98,58.91,58.98,20002.0,50.2077,50.2248,50.1651,50.2248,20002.0
2018-01-04 12:05:00,58.98,59.0,58.97,59.0,23084.0,50.2248,50.2418,50.2162,50.2418,23084.0
2018-01-04 12:10:00,58.99,59.04,58.98,59.04,43790.0,50.2333,50.2758,50.2248,50.2758,43790.0
2018-01-04 12:15:00,59.04,59.06,59.03,59.05,32501.0,50.2758,50.2929,50.2673,50.2844,32501.0
2018-01-04 12:20:00,59.06,59.07,59.0,59.0,69415.0,50.2929,50.3014,50.2418,50.2418,69415.0
2018-01-04 12:25:00,59.01,59.01,58.93,58.94,49118.0,50.2503,50.2503,50.1822,50.1907,49118.0
2018-01-04 12:30:00,58.93,58.94,58.85,58.87,42898.0,50.1822,50.1907,50.114,50.1311,42898.0
2018-01-04 12:35:00,58.87,58.9,58.86,58.9,25758.0,50.1311,50.1566,50.1226,50.1566,25758.0
2018-01-04 12:40:00,58.91,59.0,58.9,58.98,60846.0,50.1651,50.2418,50.1566,50.2248,60846.0
2018-01-04 12:45:00,58.97,59.01,58.96,59.0,26750.0,50.2162,50.2503,50.2077,50.2418,26750.0
2018-01-04 12:50:00,59.01,59.04,58.99,58.99,42052.0,50.2503,50.2758,50.2333,50.2333,42052.0
2018-01-04 12:55:00,58.99,59.02,58.96,59.01,35913.0,50.2333,50.2588,50.2077,50.2503,35913.0
2018-01-04 13:00:00,59.01,59.03,58.99,59.02,18862.0,50.2503,50.2673,50.2333,50.2588,18862.0
2018-01-04 13:05:00,59.02,59.06,59.02,59.04,30935.0,50.2588,50.2929,50.2588,50.2758,30935.0
2018-01-04 13:10:00,59.03,59.07,58.97,58.98,71014.0,50.2673,50.3014,50.2162,50.2248,71014.0
2018-01-04 13:15:00,58.99,59.01,58.96,58.98,46562.0,50.2333,50.2503,50.2077,50.2248,46562.0
2018-01-04 13:20:00,58.97,58.99,58.97,58.98,11609.0,50.2162,50.2333,50.2162,50.2248,11609.0
2018-01-04 13:25:00,58.98,59.01,58.97,59.01,16004.0,50.2248,50.2503,50.2162,50.2503,16004.0
2018-01-04 13:30:00,59.0,59.02,59.0,59.01,25785.0,50.2418,50.2588,50.2418,50.2503,25785.0
2018-01-04 13:35:00,59.01,59.06,58.99,59.05,89973.0,50.2503,50.2929,50.2333,50.2844,89973.0
2018-01-04 13:40:00,59.05,59.15,59.05,59.14,76753.0,50.2844,50.3695,50.2844,50.361,76753.0
2018-01-04 13:45:00,59.14,59.16,59.0,59.0,67095.0,50.361,50.378,50.2418,50.2418,67095.0
2018-01-04 13:50:00,59.01,59.01,58.94,58.95,55650.0,50.2503,50.2503,50.1907,50.1992,55650.0
2018-01-04 13:55:00,58.95,59.01,58.94,59.0,43326.0,50.1992,50.2503,50.1907,50.2418,43326.0
2018-01-04 14:00:00,59.0,59.0,58.95,58.98,42252.0,50.2418,50.2418,50.1992,50.2248,42252.0
2018-01-04 14:05:00,58.97,58.97,58.9,58.95,41775.0,50.2162,50.2162,50.1566,50.1992,41775.0
2018-01-04 14:10:00,58.95,58.95,58.91,58.95,31272.0,50.1992,50.1992,50.1651,50.1992,31272.0
2018-01-04 14:15:00,58.95,58.98,58.92,58.92,34224.0,50.1992,50.2248,50.1737,50.1737,34224.0
2018-01-04 14:20:00,58.92,58.97,58.91,58.97,27581.0,50.1737,50.2162,50.1651,50.2162,27581.0
2018-01-04 14:25:00,58.97,58.98,58.96,58.97,19862.0,50.2162,50.2248,50.2077,50.2162,19862.0
2018-01-04 14:30:00,58.98,58.98,58.96,58.97,39552.0,50.2248,50.2248,50.2077,50.2162,39552.0
2018-01-04 14:35:00,58.98,58.99,58.97,58.98,27702.0,50.2248,50.2333,50.2162,50.2248,27702.0
2018-01-04 14:40:00,58.98,59.04,58.92,58.92,224965.0,50.2248,50.2758,50.1737,50.1737,224965.0
2018-01-04 14:45:00,59.03,59.04,58.97,58.98,40954.0,50.2673,50.2758,50.2162,50.2248,40954.0
2018-01-04 14:50:00,58.97,58.98,58.96,58.98,51325.0,50.2162,50.2248,50.2077,50.2248,51325.0
2018-01-04 14:55:00,58.97,58.98,58.96,58.97,41625.0,50.2162,50.2248,50.2077,50.2162,41625.0
2018-01-04 15:00:00,58.96,58.99,58.96,58.97,69541.0,50.2077,50.2333,50.2077,50.2162,69541.0
2018-01-04 15:05:00,58.97,58.99,58.96,58.97,47854.0,50.2162,50.2333,50.2077,50.2162,47854.0
2018-01-04 15:10:00,58.96,59.0,58.96,58.97,39599.0,50.2077,50.2418,50.2077,50.2162,39599.0
2018-01-04 15:15:00,58.98,59.03,58.97,59.02,45177.0,50.2248,50.2673,50.2162,50.2588,45177.0
2018-01-04 15:20:00,59.01,59.04,59.0,59.02,56975.0,50.2503,50.2758,50.2418,50.2588,56975.0
2018-01-04 15:25:00,59.02,59.05,59.02,59.04,58977.0,50.2588,50.2844,50.2588,50.2758,58977.0
2018-01-04 15:30:00,59.04,59.04,59.0,59.02,73786.0,50.2758,50.2758,50.2418,50.2588,73786.0
2018-01-04 15:35:00,59.02,59.03,58.96,58.98,67491.0,50.2588,50.2673,50.2077,50.2248,67491.0
2018-01-04 15:40:00,58.98,58.99,58.95,58.97,69428.0,50.2248,50.2333,50.1992,50.2162,69428.0
2018-01-04 15:45:00,58.96,58.99,58.95,58.97,100909.0,50.2077,50.2333,50.1992,50.2162,100909.0
2018-01-04 15:50:00,58.96,58.97,58.9,58.94,124621.0,50.2077,50.2162,50.1566,50.1907,124621.0
2018-01-04 15:55:00,58.94,58.96,58.92,58.94,242850.0,50.1907,50.2077,50.1737,50.1907,242850.0
2018-01-05 09:30:00,59.13,59.53,59.11,59.36,350751.0,50.3525,50.6931,50.3355,50.5483,350751.0
2018-01-05 09:35:00,59.33,59.42,59.25,59.29,99939.0,50.5228,50.5994,50.4547,50.4887,99939.0
2018-01-05 09:40:00,59.28,59.51,59.21,59.47,77697.0,50.4802,50.6761,50.4206,50.642,77697.0
2018-01-05 09:45:00,59.47,59.47,59.3,59.3,59924.0,50.642,50.642,50.4972,50.4972,59924.0
2018-01-05 09:50:00,59.3,59.35,59.29,59.31,37436.0,50.4972,50.5398,50.4887,50.5058,37436.0
2018-01-05 09:55:00,59.31,59.34,59.21,59.21,55131.0,50.5058,50.5313,50.4206,50.4206,55131.0
2018-01-05 10:00:00,59.21,59.21,59.07,59.11,68508.0,50.4206,50.4206,50.3014,50.3355,68508.0
2018-01-05 10:05:00,59.12,59.18,59.08,59.17,50248.0,50.344,50.3951,50.3099,50.3865,50248.0
2018-01-05 10:10:00,59.17,59.18,59.13,59.15,42474.0,50.3865,50.3951,50.3525,50.3695,42474.0
2018-01-05 10:15:00,59.16,59.22,59.15,59.2,30659.0,50.378,50.4291,50.3695,50.4121,30659.0
2018-01-05 10:20:00,59.2,59.23,59.18,59.2,45659.0,50.4121,50.4376,50.3951,50.4121,45659.0
2018-01-05 10:25:00,59.21,59.24,59.2,59.22,48093.0,50.4206,50.4462,50.4121,50.4291,48093.0
2018-01-05 10:30:00,59.21,59.22,59.16,59.17,92233.0,50.4206,50.4291,50.378,50.3865,92233.0
2018-01-05 10:35:00,59.17,59.23,59.16,59.2,56579.0,50.3865,50.4376,50.378,50.4121,56579.0
2018-01-05 10:40:00,59.2,59.2,59.16,59.2,48648.0,50.4121,50.4121,50.378,50.4121,48648.0
2018-01-05 10:45:00,59.2,59.28,59.19,59.25,81009.0,50.4121,50.4802,50.4036,50.4547,81009.0
2018-01-05 10:50:00,59.24,59.35,59.24,59.33,52238.0,50.4462,50.5398,50.4462,50.5228,52238.0
2018-01-05 10:55:00,59.33,59.41,59.32,59.37,58338.0,50.5228,50.5909,50.5143,50.5569,58338.0
2018-01-05 11:00:00,59.38,59.44,59.35,59.44,43046.0,50.5654,50.6165,50.5398,50.6165,43046.0
2018-01-05 11:05:00,59.43,59.44,59.36,59.43,50543.0,50.608,50.6165,50.5483,50.608,50543.0
2018-01-05 11:10:00,59.44,59.44,59.38,59.42,36136.0,50.6165,50.6165,50.5654,50.5994,36136.0
2018-01-05 11:15:00,59.41,59.46,59.4,59.46,47953.0,50.5909,50.6335,50.5824,50.6335,47953.0
2018-01-05 11:20:00,59.45,59.48,59.41,59.41,45876.0,50.625,50.6505,50.5909,50.5909,45876.0
2018-01-05 11:25:00,59.42,59.42,59.3,59.33,54500.0,50.5994,50.5994,50.4972,50.5228,54500.0
2018-01-05 11:30:00,59.33,59.35,59.29,59.33,40341.0,50.5228,50.5398,50.4887,50.5228,40341.0
2018-01-05 11:35:00,59.32,59.33,59.27,59.29,32423.0,50.5143,50.5228,50.4717,50.4887,32423.0
2018-01-05 11:40:00,59.3,59.36,59.29,59.35,35753.0,50.4972,50.5483,50.4887,50.5398,35753.0
2018-01-05 11:45:00,59.36,59.36,59.29,59.31,32077.0,50.5483,50.5483,50.4887,50.5058,32077.0
2018-01-05 11:50:00,59.3,59.36,59.3,59.36,41488.0,50.4972,50.5483,50.4972,50.5483,41488.0
2018-01-05 11:55:00,59.36,59.41,59.35,59.39,42550.0,50.5483,50.5909,50.5398,50.5739,42550.0
2018-01-05 12:00:00,59.38,59.38,59.3,59.31,29084.0,50.5654,50.5654,50.4972,50.5058,29084.0
2018-01-05 12:05:00,59.32,59.35,59.31,59.35,35075.0,50.5143,50.5398,50.5058,50.5398,35075.0
2018-01-05 12:10:00,59.34,59.36,59.34,59.35,27698.0,50.5313,50.5483,50.5313,50.5398,27698.0
2018-01-05 12:15:00,59.35,59.37,59.31,59.34,32886.0,50.5398,50.5569,50.5058,50.5313,32886.0
2018-01-05 12:20:00,59.35,59.36,59.32,59.33,24499.0,50.5398,50.5483,50.5143,50.5228,24499.0
2018-01-05 12:25:00,59.33,59.4,59.32,59.38,59913.0,50.5228,50.5824,50.5143,50.5654,59913.0
2018-01-05 12:30:00,59.38,59.39,59.31,59.34,66453.0,50.5654,50.5739,50.5058,50.5313,66453.0
2018-01-05 12:35:00,59.34,59.36,59.33,59.36,45239.0,50.5313,50.5483,50.5228,50.5483,45239.0
2018-01-05 12:40:00,59.35,59.38,59.35,59.38,30088.0,50.5398,50.5654,50.5398,50.5654,30088.0
2018-01-05 12:45:00,59.37,59.39,59.37,59.37,58563.0,50.5569,50.5739,50.5569,50.5569,58563.0
2018-01-05 12:50:00,59.38,59.38,59.37,59.37,14410.0,50.5654,50.5654,50.5569,50.5569,14410.0
2018-01-05 12:55:00,59.38,59.4,59.37,59.4,19784.0,50.5654,50.5824,50.5569,50.5824,19784.0
2018-01-05 13:00:00,59.4,59.4,59.39,59.4,24738.0,50.5824,50.5824,50.5739,50.5824,24738.0
2018-01-05 13:05:00,59.4,59.43,59.39,59.41,56674.0,50.5824,50.608,50.5739,50.5909,56674.0
2018-01-05 13:10:00,59.41,59.42,59.37,59.38,18527.0,50.5909,50.5994,50.5569,50.5654,18527.0
2018-01-05 13:15:00,59.37,59.4,59.37,59.37,20985.0,50.5569,50.5824,50.5569,50.5569,20985.0
2018-01-05 13:20:00,59.37,59.38,59.37,59.38,22752.0,50.5569,50.5654,50.5569,50.5654,22752.0
2018-01-05 13:25:00,59.37,59.38,59.37,59.37,45434.0,50.5569,50.5654,50.5569,50.5569,45434.0
2018-01-05 13:30:00,59.38,59.38,59.36,59.38,74838.0,50.5654,50.5654,50.5483,50.5654,74838.0
2018-01-05 13:35:00,59.37,59.38,59.35,59.36,29127.0,50.5569,50.5654,50.5398,50.5483,29127.0
2018-01-05 13:40:00,59.35,59.39,59.35,59.38,25885.0,50.5398,50.5739,50.5398,50.5654,25885.0
2018-01-05 13:45:00,59.38,59.42,59.38,59.42,33083.0,50.5654,50.5994,50.5654,50.5994,33083.0
2018-01-05 13:50:00,59.41,59.42,59.41,59.42,17243.0,50.5909,50.5994,50.5909,50.5994,17243.0
2018-01-05 13:55:00,59.42,59.42,59.41,59.41,37847.0,50.5994,50.5994,50.5909,50.5909,37847.0
2018-01-05 14:00:00,59.42,59.42,59.4,59.42,26205.0,50.5994,50.5994,50.5824,50.5994,26205.0
2018-01-05 14:05:00,59.42,59.42,59.4,59.4,23645.0,50.5994,50.5994,50.5824,50.5824,23645.0
2018-01-05 14:10:00,59.41,59.41,59.4,59.41,22268.0,50.5909,50.5909,50.5824,50.5909,22268.0
2018-01-05 14:15:00,59.4,59.42,59.4,59.4,58731.0,50.5824,50.5994,50.5824,50.5824,58731.0
2018-01-05 14:20:00,59.41,59.44,59.4,59.43,44067.0,50.5909,50.6165,50.5824,50.608,44067.0
2018-01-05 14:25:00,59.44,59.54,59.43,59.5,91797.0,50.6165,50.7016,50.608,50.6676,91797.0
2018-01-05 14:30:00,59.5,59.53,59.5,59.51,50566.0,50.6676,50.6931,50.6676,50.6761,50566.0
2018-01-05 14:35:00,59.52,59.55,59.5,59.52,52873.0,50.6846,50.7101,50.6676,50.6846,52873.0
2018-01-05 14:40:00,59.52,59.53,59.44,59.45,30479.0,50.6846,50.6931,50.6165,50.625,30479.0
2018-01-05 14:45:00,59.44,59.46,59.44,59.45,30338.0,50.6165,50.6335,50.6165,50.625,30338.0
2018-01-05 14:50:00,59.45,59.46,59.42,59.43,40606.0,50.625,50.6335,50.5994,50.608,40606.0
2018-01-05 14:55:00,59.43,59.44,59.4,59.4,40304.0,50.608,50.6165,50.5824,50.5824,40304.0
2018-01-05 15:00:00,59.4,59.43,59.4,59.43,41505.0,50.5824,50.608,50.5824,50.608,41505.0
2018-01-05 15:05:00,59.42,59.46,59.42,59.45,40567.0,50.5994,50.6335,50.5994,50.625,40567.0
2018-01-05 15:10:00,59.46,59.46,59.45,59.46,16501.0,50.6335,50.6335,50.625,50.6335,16501.0
2018-01-05 15:15:00,59.46,59.46,59.4,59.42,61492.0,50.6335,50.6335,50.5824,50.5994,61492.0
2018-01-05 15:20:00,59.41,59.42,59.4,59.4,22003.0,50.5909,50.5994,50.5824,50.5824,22003.0
2018-01-05 15:25:00,59.41,59.41,59.4,59.41,37682.0,50.5909,50.5909,50.5824,50.5909,37682.0
2018-01-05 15:30:00,59.41,59.46,59.4,59.46,108028.0,50.5909,50.6335,50.5824,50.6335,108028.0
2018-01-05 15:35:00,59.46,59.48,59.45,59.48,71932.0,50.6335,50.6505,50.625,50.6505,71932.0
2018-01-05 15:40:00,59.48,59.51,59.47,59.5,71601.0,50.6505,50.6761,50.642,50.6676,71601.0
2018-01-05 15:45:00,59.5,59.58,59.49,59.57,178809.0,50.6676,50.7357,50.659,50.7272,178809.0
2018-01-05 15:50:00,59.57,59.63,59.56,59.62,256732.0,50.7272,50.7783,50.7187,50.7697,256732.0
2018-01-05 15:55:00,59.62,59.62,59.55,59.58,432892.0,50.7697,50.7697,50.7101,50.7357,432892.0
2018-01-08 09:30:00,59.48,59.67,59.27,59.28,233249.0,50.6505,50.8123,50.4717,50.4802,233249.0
2018-01-08 09:35:00,59.27,59.4,59.17,59.2,142521.0,50.4717,50.5824,50.3865,50.4121,142521.0
2018-01-08 09:40:00,59.2,59.3,59.18,59.24,121330.0,50.4121,50.4972,50.3951,50.4462,121330.0
2018-01-08 09:45:00,59.24,59.28,59.2,59.26,66480.0,50.4462,50.4802,50.4121,50.4632,66480.0
2018-01-08 09:50:00,59.26,59.27,59.19,59.2,115192.0,50.4632,50.4717,50.4036,50.4121,115192.0
2018-01-08 09:55:00,59.2,59.21,59.09,59.16,57112.0,50.4121,50.4206,50.3184,50.378,57112.0
2018-01-08 10:00:00,59.16,59.17,59.03,59.07,43310.0,50.378,50.3865,50.2673,50.3014,43310.0
2018-01-08 10:05:00,59.06,59.08,59.01,59.02,61010.0,50.2929,50.3099,50.2503,50.2588,61010.0
2018-01-08 10:10:00,59.02,59.07,58.88,58.98,136785.0,50.2588,50.3014,50.1396,50.2248,136785.0
2018-01-08 10:15:00,58.98,59.01,58.96,58.97,78346.0,50.2248,50.2503,50.2077,50.2162,78346.0
2018-01-08 10:20:00,58.98,58.98,58.86,58.88,84656.0,50.2248,50.2248,50.1226,50.1396,84656.0
2018-01-08 10:25:00,58.88,58.9,58.85,58.85,38375.0,50.1396,50.1566,50.114,50.114,38375.0
2018-01-08 10:30:00,58.86,58.91,58.72,58.76,209000.0,50.1226,50.1651,50.0033,50.0374,209000.0
2018-01-08 10:35:00,58.77,58.77,58.6,58.62,156970.0,50.0459,50.0459,49.9012,49.9182,156970.0
2018-01-08 10:40:00,58.61,58.64,58.56,58.59,238903.0,49.9097,49.9352,49.8671,49.8926,238903.0
2018-01-08 10:45:00,58.6,58.88,58.59,58.88,118642.0,49.9012,50.1396,49.8926,50.1396,118642.0
2018-01-08 10:50:00,58.88,58.91,58.82,58.89,46854.0,50.1396,50.1651,50.0885,50.1481,46854.0
2018-01-08 10:55:00,58.88,58.96,58.88,58.92,80552.0,50.1396,50.2077,50.1396,50.1737,80552.0
2018-01-08 11:00:00,58.91,58.93,58.85,58.88,63445.0,50.1651,50.1822,50.114,50.1396,63445.0
2018-01-08 11:05:00,58.88,58.92,58.84,58.92,46131.0,50.1396,50.1737,50.1055,50.1737,46131.0
2018-01-08 11:10:00,58.92,58.95,58.91,58.94,30578.0,50.1737,50.1992,50.1651,50.1907,30578.0
2018-01-08 11:15:00,58.94,58.96,58.91,58.94,30672.0,50.1907,50.2077,50.1651,50.1907,30672.0
2018-01-08 11:20:00,58.95,58.97,58.94,58.96,25447.0,50.1992,50.2162,50.1907,50.2077,25447.0
2018-01-08 11:25:00,58.96,59.0,58.96,58.97,37373.0,50.2077,50.2418,50.2077,50.2162,37373.0
2018-01-08 11:30:00,58.98,58.98,58.93,58.96,36124.0,50.2248,50.2248,50.1822,50.2077,36124.0
2018-01-08 11:35:00,58.96,58.97,58.91,58.93,35781.0,50.2077,50.2162,50.1651,50.1822,35781.0
2018-01-08 11:40:00,58.94,58.97,58.91,58.91,56786.0,50.1907,50.2162,50.1651,50.1651,56786.0
2018-01-08 11:45:00,58.91,58.91,58.85,58.85,32270.0,50.1651,50.1651,50.114,50.114,32270.0
2018-01-08 11:50:00,58.85,58.9,58.85,58.88,34807.0,50.114,50.1566,50.114,50.1396,34807.0
2018-01-08 11:55:00,58.87,58.87,58.84,58.85,16700.0,50.1311,50.1311,50.1055,50.114,16700.0
2018-01-08 12:00:00,58.85,58.92,58.82,58.92,55532.0,50.114,50.1737,50.0885,50.1737,55532.0
2018-01-08 12:05:00,58.92,58.96,58.91,58.96,26353.0,50.1737,50.2077,50.1651,50.2077,26353.0
2018-01-08 12:10:00,58.96,58.96,58.89,58.93,38579.0,50.2077,50.2077,50.1481,50.1822,38579.0
2018-01-08 12:15:00,58.93,58.99,58.92,58.98,17048.0,50.1822,50.2333,50.1737,50.2248,17048.0
2018-01-08 12:20:00,58.98,59.01,58.96,58.96,37955.0,50.2248,50.2503,50.2077,50.2077,37955.0
2018-01-08 12:25:00,58.97,58.98,58.92,58.93,18965.0,50.2162,50.2248,50.1737,50.1822,18965.0
2018-01-08 12:30:00,58.93,58.93,58.87,58.88,33398.0,50.1822,50.1822,50.1311,50.1396,33398.0
2018-01-08 12:35:00,58.89,58.92,58.88,58.92,20480.0,50.1481,50.1737,50.1396,50.1737,20480.0
2018-01-08 12:40:00,58.92,58.94,58.91,58.94,14204.0,50.1737,50.1907,50.1651,50.1907,14204.0
2018-01-08 12:45:00,58.94,58.95,58.92,58.93,41804.0,50.1907,50.1992,50.1737,50.1822,41804.0
2018-01-08 12:50:00,58.93,58.95,58.92,58.95,9653.0,50.1822,50.1992,50.1737,50.1992,9653.0
2018-01-08 12:55:00,58.95,58.95,58.9,58.91,24453.0,50.1992,50.1992,50.1566,50.1651,24453.0
2018-01-08 13:00:00,58.91,58.96,58.91,58.94,25158.0,50.1651,50.2077,50.1651,50.1907,25158.0
2018-01-08 13:05:00,58.94,58.96,58.94,58.96,17126.0,50.1907,50.2077,50.1907,50.2077,17126.0
2018-01-08 13:10:00,58.95,58.98,58.95,58.97,15898.0,50.1992,50.2248,50.1992,50.2162,15898.0
2018-01-08 13:15:00,58.97,58.99,58.96,58.98,49228.0,50.2162,50.2333,50.2077,50.2248,49228.0
2018-01-08 13:20:00,58.98,58.99,58.96,58.98,13688.0,50.2248,50.2333,50.2077,50.2248,13688.0
2018-01-08 13:25:00,58.97,59.02,58.97,59.01,21978.0,50.2162,50.2588,50.2162,50.2503,21978.0
2018-01-08 13:30:00,59.02,59.03,59.01,59.02,23737.0,50.2588,50.2673,50.2503,50.2588,23737.0
2018-01-08 13:35:00,59.02,59.03,59.0,59.02,20368.0,50.2588,50.2673,50.2418,50.2588,20368.0
2018-01-08 13:40:00,59.02,59.03,59.01,59.03,15598.0,50.2588,50.2673,50.2503,50.2673,15598.0
2018-01-08 13:45:00,59.02,59.03,59.02,59.02,8149.0,50.2588,50.2673,50.2588,50.2588,8149.0
2018-01-08 13:50:00,59.03,59.06,59.02,59.06,23040.0,50.2673,50.2929,50.2588,50.2929,23040.0
2018-01-08 13:55:00,59.05,59.1,59.05,59.1,29732.0,50.2844,50.3269,50.2844,50.3269,29732.0
2018-01-08 14:00:00,59.1,59.12,59.1,59.12,20041.0,50.3269,50.344,50.3269,50.344,20041.0
2018-01-08 14:05:00,59.12,59.15,59.11,59.14,22314.0,50.344,50.3695,50.3355,50.361,22314.0
2018-01-08 14:10:00,59.14,59.17,59.14,59.17,32226.0,50.361,50.3865,50.361,50.3865,32226.0
2018-01-08 14:15:00,59.17,59.18,59.15,59.17,54185.0,50.3865,50.3951,50.3695,50.3865,54185.0
2018-01-08 14:20:00,59.17,59.17,59.11,59.11,48645.0,50.3865,50.3865,50.3355,50.3355,48645.0
2018-01-08 14:25:00,59.11,59.12,59.08,59.1,61860.0,50.3355,50.344,50.3099,50.3269,61860.0
2018-01-08 14:30:00,59.11,59.12,59.1,59.12,17354.0,50.3355,50.344,50.3269,50.344,17354.0
2018-01-08 14:35:00,59.11,59.12,59.1,59.1,30989.0,50.3355,50.344,50.3269,50.3269,30989.0
2018-01-08 14:40:00,59.11,59.15,59.1,59.15,23784.0,50.3355,50.3695,50.3269,50.3695,23784.0
2018-01-08 14:45:00,59.15,59.16,59.14,59.15,35815.0,50.3695,50.378,50.361,50.3695,35815.0
2018-01-08 14:50:00,59.15,59.2,59.15,59.2,81399.0,50.3695,50.4121,50.3695,50.4121,81399.0
2018-01-08 14:55:00,59.19,59.26,59.19,59.25,49305.0,50.4036,50.4632,50.4036,50.4547,49305.0
2018-01-08 15:00:00,59.24,59.25,59.24,59.25,21831.0,50.4462,50.4547,50.4462,50.4547,21831.0
2018-01-08 15:05:00,59.24,59.26,59.23,59.26,48683.0,50.4462,50.4632,50.4376,50.4632,48683.0
2018-01-08 15:10:00,59.26,59.27,59.25,59.27,35616.0,50.4632,50.4717,50.4547,50.4717,35616.0
2018-01-08 15:15:00,59.27,59.3,59.26,59.3,58449.0,50.4717,50.4972,50.4632,50.4972,58449.0
2018-01-08 15:20:00,59.3,59.3,59.28,59.3,76140.0,50.4972,50.4972,50.4802,50.4972,76140.0
2018-01-08 15:25:00,59.3,59.36,59.29,59.35,87115.0,50.4972,50.5483,50.4887,50.5398,87115.0
2018-01-08 15:30:00,59.34,59.36,59.29,59.3,71050.0,50.5313,50.5483,50.4887,50.4972,71050.0
2018-01-08 15:35:00,59.31,59.32,59.27,59.3,146647.0,50.5058,50.5143,50.4717,50.4972,146647.0
2018-01-08 15:40:00,59.3,59.39,59.29,59.38,147063.0,50.4972,50.5739,50.4887,50.5654,147063.0
2018-01-08 15:45:00,59.38,59.42,59.32,59.34,183637.0,50.5654,50.5994,50.5143,50.5313,183637.0
2018-01-08 15:50:00,59.34,59.46,59.26,59.28,214270.0,50.5313,50.6335,50.4632,50.4802,214270.0
2018-01-08 15:55:00,59.28,59.32,59.27,59.28,266449.0,50.4802,50.5143,50.4717,50.4802,266449.0
2018-01-09 09:30:00,59.2,59.47,59.15,59.15,201414.0,50.4121,50.642,50.3695,50.3695,201414.0
2018-01-09 09:35:00,59.16,59.23,59.13,59.15,58075.0,50.378,50.4376,50.3525,50.3695,58075.0
2018-01-09 09:40:00,59.15,59.19,59.06,59.13,84736.0,50.3695,50.4036,50.2929,50.3525,84736.0
2018-01-09 09:45:00,59.14,59.17,59.05,59.07,41121.0,50.361,50.3865,50.2844,50.3014,41121.0
2018-01-09 09:50:00,59.06,59.07,58.86,58.92,204584.0,50.2929,50.3014,50.1226,50.1737,204584.0
2018-01-09 09:55:00,58.92,58.96,58.87,58.96,65145.0,50.1737,50.2077,50.1311,50.2077,65145.0
2018-01-09 10:00:00,58.96,59.1,58.96,59.07,84553.0,50.2077,50.3269,50.2077,50.3014,84553.0
2018-01-09 10:05:00,59.07,59.2,59.04,59.19,49131.0,50.3014,50.4121,50.2758,50.4036,49131.0
2018-01-09 10:10:00,59.19,59.23,59.11,59.12,60803.0,50.4036,50.4376,50.3355,50.344,60803.0
2018-01-09 10:15:00,59.12,59.23,59.11,59.23,33191.0,50.344,50.4376,50.3355,50.4376,33191.0
2018-01-09 10:20:00,59.23,59.26,59.22,59.26,32456.0,50.4376,50.4632,50.4291,50.4632,32456.0
2018-01-09 10:25:00,59.26,59.29,59.25,59.28,34681.0,50.4632,50.4887,50.4547,50.4802,34681.0
2018-01-09 10:30:00,59.28,59.29,59.14,59.16,56241.0,50.4802,50.4887,50.361,50.378,56241.0
2018-01-09 10:35:00,59.17,59.24,59.15,59.15,77943.0,50.3865,50.4462,50.3695,50.3695,77943.0
2018-01-09 10:40:00,59.16,59.22,59.15,59.21,31256.0,50.378,50.4291,50.3695,50.4206,31256.0
2018-01-09 10:45:00,59.2,59.23,59.16,59.17,31440.0,50.4121,50.4376,50.378,50.3865,31440.0
2018-01-09 10:50:00,59.16,59.17,59.08,59.11,60026.0,50.378,50.3865,50.3099,50.3355,60026.0
2018-01-09 10:55:00,59.12,59.16,59.08,59.09,56014.0,50.344,50.378,50.3099,50.3184,56014.0
2018-01-09 11:00:00,59.09,59.22,59.08,59.22,121745.0,50.3184,50.4291,50.3099,50.4291,121745.0
2018-01-09 11:05:00,59.21,59.3,59.18,59.19,55925.0,50.4206,50.4972,50.3951,50.4036,55925.0
2018-01-09 11:10:00,59.19,59.26,59.19,59.26,25326.0,50.4036,50.4632,50.4036,50.4632,25326.0
2018-01-09 11:15:00,59.26,59.28,59.22,59.24,63274.0,50.4632,50.4802,50.4291,50.4462,63274.0
2018-01-09 11:20:00,59.24,59.26,59.22,59.24,20220.0,50.4462,50.4632,50.4291,50.4462,20220.0
2018-01-09 11:25:00,59.24,59.26,59.19,59.23,53695.0,50.4462,50.4632,50.4036,50.4376,53695.0
2018-01-09 11:30:00,59.24,59.25,59.19,59.24,78836.0,50.4462,50.4547,50.4036,50.4462,78836.0
2018-01-09 11:35:00,59.25,59.27,59.24,59.27,55911.0,50.4547,50.4717,50.4462,50.4717,55911.0
2018-01-09 11:40:00,59.27,59.28,59.26,59.27,20438.0,50.4717,50.4802,50.4632,50.4717,20438.0
2018-01-09 11:45:00,59.27,59.28,59.26,59.27,46153.0,50.4717,50.4802,50.4632,50.4717,46153.0
2018-01-09 11:50:00,59.28,59.29,59.27,59.27,35542.0,50.4802,50.4887,50.4717,50.4717,35542.0
2018-01-09 11:55:00,59.28,59.28,59.13,59.14,46838.0,50.4802,50.4802,50.3525,50.361,46838.0
2018-01-09 12:00:00,59.14,59.15,59.06,59.1,42378.0,50.361,50.3695,50.2929,50.3269,42378.0
2018-01-09 12:05:00,59.09,59.14,59.09,59.14,51227.0,50.3184,50.361,50.3184,50.361,51227.0
2018-01-09 12:10:00,59.13,59.14,59.13,59.14,9237.0,50.3525,50.361,50.3525,50.361,9237.0
2018-01-09 12:15:00,59.14,59.15,59.08,59.08,58147.0,50.361,50.3695,50.3099,50.3099,58147.0
2018-01-09 12:20:00,59.07,59.08,59.04,59.08,37075.0,50.3014,50.3099,50.2758,50.3099,37075.0
2018-01-09 12:25:00,59.09,59.09,59.08,59.09,13658.0,50.3184,50.3184,50.3099,50.3184,13658.0
2018-01-09 12:30:00,59.09,59.09,59.01,59.02,53588.0,50.3184,50.3184,50.2503,50.2588,53588.0
2018-01-09 12:35:00,59.01,59.06,59.0,59.05,59596.0,50.2503,50.2929,50.2418,50.2844,59596.0
2018-01-09 12:40:00,59.05,59.1,59.05,59.1,31512.0,50.2844,50.3269,50.2844,50.3269,31512.0
2018-01-09 12:45:00,59.1,59.19,59.09,59.19,33039.0,50.3269,50.4036,50.3184,50.4036,33039.0
2018-01-09 12:50:00,59.18,59.2,59.14,59.18,54857.0,50.3951,50.4121,50.361,50.3951,54857.0
2018-01-09 12:55:00,59.18,59.19,59.16,59.16,28636.0,50.3951,50.4036,50.378,50.378,28636.0
2018-01-09 13:00:00,59.17,59.2,59.16,59.2,28069.0,50.3865,50.4121,50.378,50.4121,28069.0
2018-01-09 13:05:00,59.19,59.2,59.19,59.2,12549.0,50.4036,50.4121,50.4036,50.4121,12549.0
2018-01-09 13:10:00,59.2,59.2,59.14,59.15,34533.0,50.4121,50.4121,50.361,50.3695,34533.0
2018-01-09 13:15:00,59.15,59.18,59.14,59.18,32289.0,50.3695,50.3951,50.361,50.3951,32289.0
2018-01-09 13:20:00,59.18,59.28,59.17,59.27,39861.0,50.3951,50.4802,50.3865,50.4717,39861.0
2018-01-09 13:25:00,59.28,59.3,59.27,59.3,37537.0,50.4802,50.4972,50.4717,50.4972,37537.0
2018-01-09 13:30:00,59.3,59.32,59.28,59.31,32655.0,50.4972,50.5143,50.4802,50.5058,32655.0
2018-01-09 13:35:00,59.3,59.34,59.3,59.33,27417.0,50.4972,50.5313,50.4972,50.5228,27417.0
2018-01-09 13:40:00,59.33,59.34,59.3,59.31,19083.0,50.5228,50.5313,50.4972,50.5058,19083.0
2018-01-09 13:45:00,59.31,59.31,59.2,59.22,31321.0,50.5058,50.5058,50.4121,50.4291,31321.0
2018-01-09 13:50:00,59.21,59.26,59.2,59.25,40561.0,50.4206,50.4632,50.4121,50.4547,40561.0
2018-01-09 13:55:00,59.26,59.33,59.25,59.32,55733.0,50.4632,50.5228,50.4547,50.5143,55733.0
2018-01-09 14:00:00,59.31,59.32,59.29,59.29,15424.0,50.5058,50.5143,50.4887,50.4887,15424.0
2018-01-09 14:05:00,59.29,59.29,59.24,59.24,29947.0,50.4887,50.4887,50.4462,50.4462,29947.0
2018-01-09 14:10:00,59.24,59.27,59.21,59.22,45255.0,50.4462,50.4717,50.4206,50.4291,45255.0
2018-01-09 14:15:00,59.22,59.23,59.16,59.22,68730.0,50.4291,50.4376,50.378,50.4291,68730.0
2018-01-09 14:20:00,59.22,59.23,59.18,59.2,74396.0,50.4291,50.4376,50.3951,50.4121,74396.0
2018-01-09 14:25:00,59.2,59.23,59.2,59.23,36466.0,50.4121,50.4376,50.4121,50.4376,36466.0
2018-01-09 14:30:00,59.23,59.23,59.22,59.22,21994.0,50.4376,50.4376,50.4291,50.4291,21994.0
2018-01-09 14:35:00,59.22,59.25,59.22,59.25,39423.0,50.4291,50.4547,50.4291,50.4547,39423.0
2018-01-09 14:40:00,59.24,59.25,59.23,59.23,32648.0,50.4462,50.4547,50.4376,50.4376,32648.0
2018-01-09 14:45:00,59.24,59.26,59.23,59.26,38949.0,50.4462,50.4632,50.4376,50.4632,38949.0
2018-01-09 14:50:00,59.26,59.27,59.22,59.22,46297.0,50.4632,50.4717,50.4291,50.4291,46297.0
2018-01-09 14:55:00,59.22,59.23,59.2,59.22,22728.0,50.4291,50.4376,50.4121,50.4291,22728.0
2018-01-09 15:00:00,59.23,59.24,59.2,59.23,46404.0,50.4376,50.4462,50.4121,50.4376,46404.0
2018-01-09 15:05:00,59.23,59.25,59.22,59.23,33373.0,50.4376,50.4547,50.4291,50.4376,33373.0
2018-01-09 15:10:00,59.23,59.24,59.22,59.24,49822.0,50.4376,50.4462,50.4291,50.4462,49822.0
2018-01-09 15:15:00,59.23,59.24,59.2,59.2,28257.0,50.4376,50.4462,50.4121,50.4121,28257.0
2018-01-09 15:20:00,59.2,59.21,59.15,59.16,60139.0,50.4121,50.4206,50.3695,50.378,60139.0
2018-01-09 15:25:00,59.17,59.17,59.15,59.16,36934.0,50.3865,50.3865,50.3695,50.378,36934.0
2018-01-09 15:30:00,59.17,59.23,59.16,59.23,56914.0,50.3865,50.4376,50.378,50.4376,56914.0
2018-01-09 15:35:00,59.23,59.24,59.19,59.23,101642.0,50.4376,50.4462,50.4036,50.4376,101642.0
2018-01-09 15:40:00,59.23,59.25,59.22,59.25,46961.0,50.4376,50.4547,50.4291,50.4547,46961.0
2018-01-09 15:45:00,59.25,59.25,59.2,59.21,104762.0,50.4547,50.4547,50.4121,50.4206,104762.0
2018-01-09 15:50:00,59.21,59.23,59.17,59.18,121922.0,50.4206,50.4376,50.3865,50.3951,121922.0
2018-01-09 15:55:00,59.18,59.19,59.16,59.19,248198.0,50.3951,50.4036,50.378,50.4036,248198.0
2018-01-10 09:30:00,59.24,59.47,59.24,59.39,217249.0,50.4462,50.642,50.4462,50.5739,217249.0
2018-01-10 09:35:00,59.36,59.4,59.19,59.23,72574.0,50.5483,50.5824,50.4036,50.4376,72574.0
2018-01-10 09:40:00,59.22,59.25,59.07,59.19,53294.0,50.4291,50.4547,50.3014,50.4036,53294.0
2018-01-10 09:45:00,59.19,59.19,59.0,59.02,84601.0,50.4036,50.4036,50.2418,50.2588,84601.0
2018-01-10 09:50:00,59.02,59.02,58.86,58.88,106395.0,50.2588,50.2588,50.1226,50.1396,106395.0
2018-01-10 09:55:00,58.87,58.98,58.85,58.98,80875.0,50.1311,50.2248,50.114,50.2248,80875.0
2018-01-10 10:00:00,58.98,59.09,58.95,59.06,46844.0,50.2248,50.3184,50.1992,50.2929,46844.0
2018-01-10 10:05:00,59.06,59.15,59.06,59.07,45104.0,50.2929,50.3695,50.2929,50.3014,45104.0
2018-01-10 10:10:00,59.06,59.2,59.06,59.2,43585.0,50.2929,50.4121,50.2929,50.4121,43585.0
2018-01-10 10:15:00,59.19,59.33,59.19,59.33,77717.0,50.4036,50.5228,50.4036,50.5228,77717.0
2018-01-10 10:20:00,59.33,59.39,59.31,59.37,44011.0,50.5228,50.5739,50.5058,50.5569,44011.0
2018-01-10 10:25:00,59.38,59.49,59.37,59.49,69170.0,50.5654,50.659,50.5569,50.659,69170.0
2018-01-10 10:30:00,59.48,59.55,59.46,59.47,87435.0,50.6505,50.7101,50.6335,50.642,87435.0
2018-01-10 10:35:00,59.48,59.58,59.47,59.55,56471.0,50.6505,50.7357,50.642,50.7101,56471.0
2018-01-10 10:40:00,59.55,59.59,59.5,59.52,58665.0,50.7101,50.7442,50.6676,50.6846,58665.0
2018-01-10 10:45:00,59.5,59.52,59.49,59.5,43175.0,50.6676,50.6846,50.659,50.6676,43175.0
2018-01-10 10:50:00,59.5,59.51,59.41,59.5,41879.0,50.6676,50.6761,50.5909,50.6676,41879.0
2018-01-10 10:55:00,59.5,59.57,59.5,59.54,46949.0,50.6676,50.7272,50.6676,50.7016,46949.0
2018-01-10 11:00:00,59.54,59.63,59.54,59.61,73268.0,50.7016,50.7783,50.7016,50.7612,73268.0
2018-01-10 11:05:00,59.62,59.75,59.61,59.75,179301.0,50.7697,50.8804,50.7612,50.8804,179301.0
2018-01-10 11:10:00,59.74,59.74,59.64,59.68,83502.0,50.8719,50.8719,50.7868,50.8208,83502.0
2018-01-10 11:15:00,59.68,59.68,59.65,59.65,94837.0,50.8208,50.8208,50.7953,50.7953,94837.0
2018-01-10 11:20:00,59.65,59.72,59.64,59.71,135124.0,50.7953,50.8549,50.7868,50.8464,135124.0
2018-01-10 11:25:00,59.71,59.74,59.7,59.74,73857.0,50.8464,50.8719,50.8379,50.8719,73857.0
2018-01-10 11:30:00,59.74,59.74,59.7,59.72,62979.0,50.8719,50.8719,50.8379,50.8549,62979.0
2018-01-10 11:35:00,59.72,59.72,59.61,59.66,58083.0,50.8549,50.8549,50.7612,50.8038,58083.0
2018-01-10 11:40:00,59.66,59.67,59.64,59.66,25018.0,50.8038,50.8123,50.7868,50.8038,25018.0
2018-01-10 11:45:00,59.65,59.88,59.65,59.88,125656.0,50.7953,50.9912,50.7953,50.9912,125656.0
2018-01-10 11:50:00,59.88,59.91,59.73,59.89,128276.0,50.9912,51.0167,50.8634,50.9997,128276.0
2018-01-10 11:55:00,59.89,59.92,59.85,59.85,57078.0,50.9997,51.0252,50.9656,50.9656,57078.0
2018-01-10 12:00:00,59.85,59.86,59.81,59.83,62360.0,50.9656,50.9741,50.9315,50.9486,62360.0
2018-01-10 12:05:00,59.83,59.87,59.78,59.84,68605.0,50.9486,50.9826,50.906,50.9571,68605.0
2018-01-10 12:10:00,59.84,59.9,59.83,59.9,89413.0,50.9571,51.0082,50.9486,51.0082,89413.0
2018-01-10 12:15:00,59.9,59.91,59.86,59.88,61071.0,51.0082,51.0167,50.9741,50.9912,61071.0
2018-01-10 12:20:00,59.88,59.98,59.87,59.96,71688.0,50.9912,51.0763,50.9826,51.0593,71688.0
2018-01-10 12:25:00,59.96,60.01,59.87,59.9,201113.0,51.0593,51.1019,50.9826,51.0082,201113.0
2018-01-10 12:30:00,59.9,60.05,59.89,60.01,129978.0,51.0082,51.1359,50.9997,51.1019,129978.0
2018-01-10 12:35:00,60.01,60.02,59.95,59.97,59348.0,51.1019,51.1104,51.0508,51.0678,59348.0
2018-01-10 12:40:00,59.97,60.02,59.97,60.01,58451.0,51.0678,51.1104,51.0678,51.1019,58451.0
2018-01-10 12:45:00,60.01,60.03,59.99,60.03,41602.0,51.1019,51.1189,51.0848,51.1189,41602.0
2018-01-10 12:50:00,60.03,60.08,60.02,60.05,71360.0,51.1189,51.1615,51.1104,51.1359,71360.0
2018-01-10 12:55:00,60.05,60.06,60.03,60.06,99250.0,51.1359,51.1444,51.1189,51.1444,99250.0
2018-01-10 13:00:00,60.05,60.07,60.04,60.05,42032.0,51.1359,51.1529,51.1274,51.1359,42032.0
2018-01-10 13:05:00,60.05,60.09,60.04,60.08,35048.0,51.1359,51.17,51.1274,51.1615,35048.0
2018-01-10 13:10:00,60.08,60.13,60.07,60.12,48650.0,51.1615,51.204,51.1529,51.1955,48650.0
2018-01-10 13:15:00,60.11,60.12,60.04,60.05,52418.0,51.187,51.1955,51.1274,51.1359,52418.0
2018-01-10 13:20:00,60.05,60.07,60.04,60.05,56383.0,51.1359,51.1529,51.1274,51.1359,56383.0
2018-01-10 13:25:00,60.05,60.07,60.04,60.05,35638.0,51.1359,51.1529,51.1274,51.1359,35638.0
2018-01-10 13:30:00,60.05,60.05,59.96,59.98,40410.0,51.1359,51.1359,51.0593,51.0763,40410.0
2018-01-10 13:35:00,59.98,60.01,59.97,60.01,43886.0,51.0763,51.1019,51.0678,51.1019,43886.0
2018-01-10 13:40:00,60.01,60.02,59.91,59.93,116383.0,51.1019,51.1104,51.0167,51.0337,116383.0
2018-01-10 13:45:00,59.94,59.99,59.9,59.99,60752.0,51.0422,51.0848,51.0082,51.0848,60752.0
2018-01-10 13:50:00,59.98,60.07,59.98,60.05,70767.0,51.0763,51.1529,51.0763,51.1359,70767.0
2018-01-10 13:55:00,60.05,60.07,59.93,59.93,52671.0,51.1359,51.1529,51.0337,51.0337,52671.0
2018-01-10 14:00:00,59.92,59.98,59.83,59.89,139970.0,51.0252,51.0763,50.9486,50.9997,139970.0
2018-01-10 14:05:00,59.89,59.95,59.85,59.91,114295.0,50.9997,51.0508,50.9656,51.0167,114295.0
2018-01-10 14:10:00,59.9,59.91,59.86,59.87,44863.0,51.0082,51.0167,50.9741,50.9826,44863.0
2018-01-10 14:15:00,59.87,59.9,59.84,59.85,146140.0,50.9826,51.0082,50.9571,50.9656,146140.0
2018-01-10 14:20:00,59.85,59.91,59.85,59.87,76457.0,50.9656,51.0167,50.9656,50.9826,76457.0
2018-01-10 14:25:00,59.88,59.91,59.86,59.9,55588.0,50.9912,51.0167,50.9741,51.0082,55588.0
2018-01-10 14:30:00,59.9,59.91,59.81,59.82,99754.0,51.0082,51.0167,50.9315,50.9401,99754.0
2018-01-10 14:35:00,59.82,59.84,59.79,59.8,172276.0,50.9401,50.9571,50.9145,50.923,172276.0
2018-01-10 14:40:00,59.8,59.87,59.8,59.86,39906.0,50.923,50.9826,50.923,50.9741,39906.0
2018-01-10 14:45:00,59.87,59.91,59.85,59.9,53226.0,50.9826,51.0167,50.9656,51.0082,53226.0
2018-01-10 14:50:00,59.9,59.92,59.88,59.91,57231.0,51.0082,51.0252,50.9912,51.0167,57231.0
2018-01-10 14:55:00,59.92,59.93,59.9,59.92,51248.0,51.0252,51.0337,51.0082,51.0252,51248.0
2018-01-10 15:00:00,59.92,59.93,59.84,59.84,44204.0,51.0252,51.0337,50.9571,50.9571,44204.0
2018-01-10 15:05:00,59.84,59.9,59.84,59.89,48044.0,50.9571,51.0082,50.9571,50.9997,48044.0
2018-01-10 15:10:00,59.89,59.9,59.88,59.9,42355.0,50.9997,51.0082,50.9912,51.0082,42355.0
2018-01-10 15:15:00,59.89,59.93,59.89,59.93,128048.0,50.9997,51.0337,50.9997,51.0337,128048.0
2018-01-10 15:20:00,59.93,59.94,59.91,59.92,62676.0,51.0337,51.0422,51.0167,51.0252,62676.0
2018-01-10 15:25:00,59.92,59.97,59.92,59.97,152742.0,51.0252,51.0678,51.0252,51.0678,152742.0
2018-01-10 15:30:00,59.97,59.98,59.9,59.91,151203.0,51.0678,51.0763,51.0082,51.0167,151203.0
2018-01-10 15:35:00,59.91,59.92,59.89,59.9,156841.0,51.0167,51.0252,50.9997,51.0082,156841.0
2018-01-10 15:40:00,59.91,59.92,59.9,59.92,88923.0,51.0167,51.0252,51.0082,51.0252,88923.0
2018-01-10 15:45:00,59.92,59.95,59.91,59.92,149653.0,51.0252,51.0508,51.0167,51.0252,149653.0
2018-01-10 15:50:00,59.92,59.92,59.83,59.87,219363.0,51.0252,51.0252,50.9486,50.9826,219363.0
2018-01-10 15:55:00,59.87,59.9,59.82,59.82,403084.0,50.9826,51.0082,50.9401,50.9401,403084.0
2018-01-11 09:30:00,59.76,59.91,59.71,59.73,149242.0,50.889,51.0167,50.8464,50.8634,149242.0
2018-01-11 09:35:00,59.75,59.76,59.61,59.65,77908.0,50.8804,50.889,50.7612,50.7953,77908.0
2018-01-11 09:40:00,59.66,59.67,59.53,59.61,80703.0,50.8038,50.8123,50.6931,50.7612,80703.0
2018-01-11 09:45:00,59.62,59.64,59.55,59.62,86793.0,50.7697,50.7868,50.7101,50.7697,86793.0
2018-01-11 09:50:00,59.62,59.69,59.57,59.67,54391.0,50.7697,50.8294,50.7272,50.8123,54391.0
2018-01-11 09:55:00,59.67,59.75,59.66,59.72,43943.0,50.8123,50.8804,50.8038,50.8549,43943.0
2018-01-11 10:00:00,59.73,59.75,59.64,59.66,37604.0,50.8634,50.8804,50.7868,50.8038,37604.0
2018-01-11 10:05:00,59.66,59.7,59.64,59.64,56405.0,50.8038,50.8379,50.7868,50.7868,56405.0
2018-01-11 10:10:00,59.64,59.64,59.55,59.59,67168.0,50.7868,50.7868,50.7101,50.7442,67168.0
2018-01-11 10:15:00,59.59,59.59,59.49,59.5,66172.0,50.7442,50.7442,50.659,50.6676,66172.0
2018-01-11 10:20:00,59.5,59.52,59.49,59.51,44986.0,50.6676,50.6846,50.659,50.6761,44986.0
2018-01-11 10:25:00,59.51,59.57,59.5,59.53,31604.0,50.6761,50.7272,50.6676,50.6931,31604.0
2018-01-11 10:30:00,59.54,59.61,59.53,59.55,49374.0,50.7016,50.7612,50.6931,50.7101,49374.0
2018-01-11 10:35:00,59.55,59.58,59.51,59.52,67803.0,50.7101,50.7357,50.6761,50.6846,67803.0
2018-01-11 10:40:00,59.51,59.53,59.47,59.51,91925.0,50.6761,50.6931,50.642,50.6761,91925.0
2018-01-11 10:45:00,59.51,59.56,59.49,59.51,34003.0,50.6761,50.7187,50.659,50.6761,34003.0
2018-01-11 10:50:00,59.51,59.55,59.5,59.55,28219.0,50.6761,50.7101,50.6676,50.7101,28219.0
2018-01-11 10:55:00,59.55,59.57,59.49,59.57,73249.0,50.7101,50.7272,50.659,50.7272,73249.0
2018-01-11 11:00:00,59.57,59.6,59.47,59.51,68858.0,50.7272,50.7527,50.642,50.6761,68858.0
2018-01-11 11:05:00,59.5,59.52,59.45,59.5,69047.0,50.6676,50.6846,50.625,50.6676,69047.0
2018-01-11 11:10:00,59.51,59.56,59.51,59.56,42570.0,50.6761,50.7187,50.6761,50.7187,42570.0
2018-01-11 11:15:00,59.55,59.56,59.51,59.54,34852.0,50.7101,50.7187,50.6761,50.7016,34852.0
2018-01-11 11:20:00,59.55,59.57,59.54,59.57,49633.0,50.7101,50.7272,50.7016,50.7272,49633.0
2018-01-11 11:25:00,59.57,59.59,59.55,59.55,37896.0,50.7272,50.7442,50.7101,50.7101,37896.0
2018-01-11 11:30:00,59.54,59.57,59.49,59.52,47893.0,50.7016,50.7272,50.659,50.6846,47893.0
2018-01-11 11:35:00,59.52,59.57,59.52,59.57,16779.0,50.6846,50.7272,50.6846,50.7272,16779.0
2018-01-11 11:40:00,59.56,59.57,59.52,59.53,20817.0,50.7187,50.7272,50.6846,50.6931,20817.0
2018-01-11 11:45:00,59.53,59.54,59.51,59.54,24401.0,50.6931,50.7016,50.6761,50.7016,24401.0
2018-01-11 11:50:00,59.54,59.56,59.53,59.54,20704.0,50.7016,50.7187,50.6931,50.7016,20704.0
2018-01-11 11:55:00,59.55,59.55,59.52,59.53,30093.0,50.7101,50.7101,50.6846,50.6931,30093.0
2018-01-11 12:00:00,59.53,59.57,59.53,59.56,45262.0,50.6931,50.7272,50.6931,50.7187,45262.0
2018-01-11 12:05:00,59.56,59.59,59.55,59.59,25566.0,50.7187,50.7442,50.7101,50.7442,25566.0
2018-01-11 12:10:00,59.58,59.65,59.58,59.62,45234.0,50.7357,50.7953,50.7357,50.7697,45234.0
2018-01-11 12:15:00,59.61,59.63,59.6,59.61,25065.0,50.7612,50.7783,50.7527,50.7612,25065.0
2018-01-11 12:20:00,59.61,59.63,59.6,59.61,17327.0,50.7612,50.7783,50.7527,50.7612,17327.0
2018-01-11 12:25:00,59.61,59.66,59.6,59.64,27266.0,50.7612,50.8038,50.7527,50.7868,27266.0
2018-01-11 12:30:00,59.65,59.67,59.64,59.66,35604.0,50.7953,50.8123,50.7868,50.8038,35604.0
2018-01-11 12:35:00,59.65,59.71,59.64,59.71,31582.0,50.7953,50.8464,50.7868,50.8464,31582.0
2018-01-11 12:40:00,59.71,59.71,59.67,59.67,28316.0,50.8464,50.8464,50.8123,50.8123,28316.0
2018-01-11 12:45:00,59.66,59.71,59.65,59.68,19634.0,50.8038,50.8464,50.7953,50.8208,19634.0
2018-01-11 12:50:00,59.68,59.68,59.61,59.61,36671.0,50.8208,50.8208,50.7612,50.7612,36671.0
2018-01-11 12:55:00,59.61,59.67,59.61,59.66,17868.0,50.7612,50.8123,50.7612,50.8038,17868.0
2018-01-11 13:00:00,59.65,59.69,59.64,59.66,18561.0,50.7953,50.8294,50.7868,50.8038,18561.0
2018-01-11 13:05:00,59.67,59.71,59.66,59.71,22798.0,50.8123,50.8464,50.8038,50.8464,22798.0
2018-01-11 13:10:00,59.71,59.75,59.7,59.73,31412.0,50.8464,50.8804,50.8379,50.8634,31412.0
2018-01-11 13:15:00,59.73,59.77,59.72,59.77,21600.0,50.8634,50.8975,50.8549,50.8975,21600.0
2018-01-11 13:20:00,59.76,59.78,59.69,59.71,34355.0,50.889,50.906,50.8294,50.8464,34355.0
2018-01-11 13:25:00,59.7,59.73,59.7,59.7,27614.0,50.8379,50.8634,50.8379,50.8379,27614.0
2018-01-11 13:30:00,59.71,59.71,59.68,59.69,25927.0,50.8464,50.8464,50.8208,50.8294,25927.0
2018-01-11 13:35:00,59.69,59.69,59.62,59.64,32947.0,50.8294,50.8294,50.7697,50.7868,32947.0
2018-01-11 13:40:00,59.64,59.65,59.62,59.64,17364.0,50.7868,50.7953,50.7697,50.7868,17364.0
2018-01-11 13:45:00,59.65,59.65,59.6,59.62,33756.0,50.7953,50.7953,50.7527,50.7697,33756.0
2018-01-11 13:50:00,59.62,59.62,59.59,59.59,24363.0,50.7697,50.7697,50.7442,50.7442,24363.0
2018-01-11 13:55:00,59.6,59.62,59.59,59.61,14152.0,50.7527,50.7697,50.7442,50.7612,14152.0
2018-01-11 14:00:00,59.62,59.62,59.56,59.59,33873.0,50.7697,50.7697,50.7187,50.7442,33873.0
2018-01-11 14:05:00,59.59,59.59,59.56,59.58,29730.0,50.7442,50.7442,50.7187,50.7357,29730.0
2018-01-11 14:10:00,59.58,59.61,59.58,59.6,18998.0,50.7357,50.7612,50.7357,50.7527,18998.0
2018-01-11 14:15:00,59.61,59.63,59.6,59.63,13367.0,50.7612,50.7783,50.7527,50.7783,13367.0
2018-01-11 14:20:00,59.62,59.63,59.59,59.62,43964.0,50.7697,50.7783,50.7442,50.7697,43964.0
2018-01-11 14:25:00,59.62,59.67,59.62,59.66,35710.0,50.7697,50.8123,50.7697,50.8038,35710.0
2018-01-11 14:30:00,59.65,59.66,59.63,59.66,31572.0,50.7953,50.8038,50.7783,50.8038,31572.0
2018-01-11 14:35:00,59.65,59.66,59.64,59.64,38619.0,50.7953,50.8038,50.7868,50.7868,38619.0
2018-01-11 14:40:00,59.64,59.65,59.61,59.63,39057.0,50.7868,50.7953,50.7612,50.7783,39057.0
2018-01-11 14:45:00,59.64,59.66,59.63,59.66,39255.0,50.7868,50.8038,50.7783,50.8038,39255.0
2018-01-11 14:50:00,59.66,59.69,59.65,59.69,42402.0,50.8038,50.8294,50.7953,50.8294,42402.0
2018-01-11 14:55:00,59.69,59.69,59.64,59.67,46413.0,50.8294,50.8294,50.7868,50.8123,46413.0
2018-01-11 15:00:00,59.66,59.74,59.65,59.73,130929.0,50.8038,50.8719,50.7953,50.8634,130929.0
2018-01-11 15:05:00,59.73,59.77,59.72,59.72,50602.0,50.8634,50.8975,50.8549,50.8549,50602.0
2018-01-11 15:10:00,59.73,59.78,59.67,59.78,72596.0,50.8634,50.906,50.8123,50.906,72596.0
2018-01-11 15:15:00,59.79,59.8,59.75,59.78,73433.0,50.9145,50.923,50.8804,50.906,73433.0
2018-01-11 15:20:00,59.79,59.84,59.78,59.83,61817.0,50.9145,50.9571,50.906,50.9486,61817.0
2018-01-11 15:25:00,59.83,59.83,59.79,59.8,27045.0,50.9486,50.9486,50.9145,50.923,27045.0
2018-01-11 15:30:00,59.8,59.84,59.77,59.84,157813.0,50.923,50.9571,50.8975,50.9571,157813.0
2018-01-11 15:35:00,59.84,59.92,59.83,59.88,95197.0,50.9571,51.0252,50.9486,50.9912,95197.0
2018-01-11 15:40:00,59.87,59.87,59.81,59.85,63150.0,50.9826,50.9826,50.9315,50.9656,63150.0
2018-01-11 15:45:00,59.85,59.87,59.82,59.87,134273.0,50.9656,50.9826,50.9401,50.9826,134273.0
2018-01-11 15:50:00,59.87,60.0,59.87,59.99,273223.0,50.9826,51.0933,50.9826,51.0848,273223.0
2018-01-11 15:55:00,59.99,60.02,59.95,60.0,497996.0,51.0848,51.1104,51.0508,51.0933,497996.0
2018-01-12 09:30:00,60.4,60.4,59.96,60.14,288809.0,51.434,51.434,51.0593,51.2126,288809.0
2018-01-12 09:35:00,60.13,60.18,59.87,59.89,144540.0,51.204,51.2466,50.9826,50.9997,144540.0
2018-01-12 09:40:00,59.89,59.94,59.7,59.78,76409.0,50.9997,51.0422,50.8379,50.906,76409.0
2018-01-12 09:45:00,59.78,59.83,59.65,59.72,65677.0,50.906,50.9486,50.7953,50.8549,65677.0
2018-01-12 09:50:00,59.73,59.85,59.65,59.84,81413.0,50.8634,50.9656,50.7953,50.9571,81413.0
2018-01-12 09:55:00,59.84,59.87,59.79,59.85,40175.0,50.9571,50.9826,50.9145,50.9656,40175.0
2018-01-12 10:00:00,59.86,60.0,59.83,59.98,78259.0,50.9741,51.0933,50.9486,51.0763,78259.0
2018-01-12 10:05:00,59.98,59.99,59.93,59.98,62568.0,51.0763,51.0848,51.0337,51.0763,62568.0
2018-01-12 10:10:00,59.98,60.03,59.9,60.01,120865.0,51.0763,51.1189,51.0082,51.1019,120865.0
2018-01-12 10:15:00,60.01,60.14,60.0,60.09,69614.0,51.1019,51.2126,51.0933,51.17,69614.0
2018-01-12 10:20:00,60.09,60.11,60.03,60.06,35023.0,51.17,51.187,51.1189,51.1444,35023.0
2018-01-12 10:25:00,60.05,60.14,60.04,60.13,48539.0,51.1359,51.2126,51.1274,51.204,48539.0
2018-01-12 10:30:00,60.13,60.13,60.05,60.05,73901.0,51.204,51.204,51.1359,51.1359,73901.0
2018-01-12 10:35:00,60.04,60.07,59.98,60.04,74121.0,51.1274,51.1529,51.0763,51.1274,74121.0
2018-01-12 10:40:00,60.04,60.23,60.04,60.23,101459.0,51.1274,51.2892,51.1274,51.2892,101459.0
2018-01-12 10:45:00,60.23,60.32,60.22,60.31,97653.0,51.2892,51.3658,51.2807,51.3573,97653.0
2018-01-12 10:50:00,60.32,60.33,60.26,60.3,46759.0,51.3658,51.3744,51.3147,51.3488,46759.0
2018-01-12 10:55:00,60.29,60.3,60.25,60.28,43142.0,51.3403,51.3488,51.3062,51.3318,43142.0
2018-01-12 11:00:00,60.28,60.32,60.25,60.29,48097.0,51.3318,51.3658,51.3062,51.3403,48097.0
2018-01-12 11:05:00,60.29,60.29,60.24,60.26,74277.0,51.3403,51.3403,51.2977,51.3147,74277.0
2018-01-12 11:10:00,60.26,60.28,60.25,60.25,77958.0,51.3147,51.3318,51.3062,51.3062,77958.0
2018-01-12 11:15:00,60.26,60.33,60.25,60.33,77216.0,51.3147,51.3744,51.3062,51.3744,77216.0
2018-01-12 11:20:00,60.32,60.33,60.29,60.32,44575.0,51.3658,51.3744,51.3403,51.3658,44575.0
2018-01-12 11:25:00,60.31,60.35,60.31,60.35,30870.0,51.3573,51.3914,51.3573,51.3914,30870.0
2018-01-12 11:30:00,60.34,60.37,60.32,60.32,42650.0,51.3829,51.4084,51.3658,51.3658,42650.0
2018-01-12 11:35:00,60.32,60.35,60.29,60.35,39098.0,51.3658,51.3914,51.3403,51.3914,39098.0
2018-01-12 11:40:00,60.35,60.35,60.3,60.3,42024.0,51.3914,51.3914,51.3488,51.3488,42024.0
2018-01-12 11:45:00,60.31,60.31,60.29,60.29,44216.0,51.3573,51.3573,51.3403,51.3403,44216.0
2018-01-12 11:50:00,60.3,60.31,60.16,60.19,38087.0,51.3488,51.3573,51.2296,51.2551,38087.0
2018-01-12 11:55:00,60.2,60.23,60.18,60.21,24888.0,51.2636,51.2892,51.2466,51.2722,24888.0
2018-01-12 12:00:00,60.21,60.27,60.19,60.2,46488.0,51.2722,51.3233,51.2551,51.2636,46488.0
2018-01-12 12:05:00,60.21,60.26,60.19,60.24,27013.0,51.2722,51.3147,51.2551,51.2977,27013.0
2018-01-12 12:10:00,60.24,60.27,60.24,60.26,24403.0,51.2977,51.3233,51.2977,51.3147,24403.0
2018-01-12 12:15:00,60.27,60.32,60.25,60.3,54531.0,51.3233,51.3658,51.3062,51.3488,54531.0
2018-01-12 12:20:00,60.3,60.3,60.28,60.29,197158.0,51.3488,51.3488,51.3318,51.3403,197158.0
2018-01-12 12:25:00,60.29,60.32,60.29,60.31,26982.0,51.3403,51.3658,51.3403,51.3573,26982.0
2018-01-12 12:30:00,60.32,60.34,60.31,60.34,22845.0,51.3658,51.3829,51.3573,51.3829,22845.0
2018-01-12 12:35:00,60.33,60.34,60.3,60.3,32818.0,51.3744,51.3829,51.3488,51.3488,32818.0
2018-01-12 12:40:00,60.31,60.31,60.27,60.29,31522.0,51.3573,51.3573,51.3233,51.3403,31522.0
2018-01-12 12:45:00,60.28,60.3,60.26,60.3,20798.0,51.3318,51.3488,51.3147,51.3488,20798.0
2018-01-12 12:50:00,60.29,60.34,60.29,60.33,24514.0,51.3403,51.3829,51.3403,51.3744,24514.0
2018-01-12 12:55:00,60.33,60.36,60.32,60.35,34674.0,51.3744,51.3999,51.3658,51.3914,34674.0
2018-01-12 13:00:00,60.35,60.37,60.34,60.36,26798.0,51.3914,51.4084,51.3829,51.3999,26798.0
2018-01-12 13:05:00,60.35,60.37,60.32,60.33,28552.0,51.3914,51.4084,51.3658,51.3744,28552.0
2018-01-12 13:10:00,60.33,60.34,60.32,60.34,19421.0,51.3744,51.3829,51.3658,51.3829,19421.0
2018-01-12 13:15:00,60.34,60.35,60.31,60.34,41520.0,51.3829,51.3914,51.3573,51.3829,41520.0
2018-01-12 13:20:00,60.35,60.36,60.34,60.35,30971.0,51.3914,51.3999,51.3829,51.3914,30971.0
2018-01-12 13:25:00,60.35,60.35,60.33,60.34,54376.0,51.3914,51.3914,51.3744,51.3829,54376.0
2018-01-12 13:30:00,60.33,60.35,60.32,60.33,45616.0,51.3744,51.3914,51.3658,51.3744,45616.0
2018-01-12 13:35:00,60.32,60.34,60.32,60.34,25476.0,51.3658,51.3829,51.3658,51.3829,25476.0
2018-01-12 13:40:00,60.33,60.34,60.26,60.28,36892.0,51.3744,51.3829,51.3147,51.3318,36892.0
2018-01-12 13:45:00,60.28,60.29,60.26,60.27,25815.0,51.3318,51.3403,51.3147,51.3233,25815.0
2018-01-12 13:50:00,60.26,60.29,60.25,60.27,41711.0,51.3147,51.3403,51.3062,51.3233,41711.0
2018-01-12 13:55:00,60.28,60.28,60.25,60.27,29862.0,51.3318,51.3318,51.3062,51.3233,29862.0
2018-01-12 14:00:00,60.27,60.3,60.25,60.28,62335.0,51.3233,51.3488,51.3062,51.3318,62335.0
2018-01-12 14:05:00,60.28,60.31,60.26,60.3,65904.0,51.3318,51.3573,51.3147,51.3488,65904.0
2018-01-12 14:10:00,60.31,60.35,60.31,60.34,63654.0,51.3573,51.3914,51.3573,51.3829,63654.0
2018-01-12 14:15:00,60.34,60.38,60.32,60.36,46418.0,51.3829,51.4169,51.3658,51.3999,46418.0
2018-01-12 14:20:00,60.35,60.36,60.32,60.33,24960.0,51.3914,51.3999,51.3658,51.3744,24960.0
2018-01-12 14:25:00,60.33,60.42,60.32,60.42,68372.0,51.3744,51.451,51.3658,51.451,68372.0
2018-01-12 14:30:00,60.42,60.47,60.41,60.46,130338.0,51.451,51.4936,51.4425,51.4851,130338.0
2018-01-12 14:35:00,60.45,60.49,60.39,60.4,79599.0,51.4765,51.5106,51.4254,51.434,79599.0
2018-01-12 14:40:00,60.4,60.42,60.37,60.41,60097.0,51.434,51.451,51.4084,51.4425,60097.0
2018-01-12 14:45:00,60.41,60.43,60.39,60.43,49723.0,51.4425,51.4595,51.4254,51.4595,49723.0
2018-01-12 14:50:00,60.43,60.48,60.41,60.47,57498.0,51.4595,51.5021,51.4425,51.4936,57498.0
2018-01-12 14:55:00,60.48,60.49,60.46,60.49,39279.0,51.5021,51.5106,51.4851,51.5106,39279.0
2018-01-12 15:00:00,60.48,60.51,60.46,60.47,113452.0,51.5021,51.5276,51.4851,51.4936,113452.0
2018-01-12 15:05:00,60.47,60.48,60.45,60.46,30719.0,51.4936,51.5021,51.4765,51.4851,30719.0
2018-01-12 15:10:00,60.46,60.47,60.31,60.33,81116.0,51.4851,51.4936,51.3573,51.3744,81116.0
2018-01-12 15:15:00,60.33,60.38,60.32,60.34,48684.0,51.3744,51.4169,51.3658,51.3829,48684.0
2018-01-12 15:20:00,60.35,60.38,60.32,60.36,59850.0,51.3914,51.4169,51.3658,51.3999,59850.0
2018-01-12 15:25:00,60.36,60.38,60.34,60.38,51422.0,51.3999,51.4169,51.3829,51.4169,51422.0
2018-01-12 15:30:00,60.38,60.41,60.36,60.36,92891.0,51.4169,51.4425,51.3999,51.3999,92891.0
2018-01-12 15:35:00,60.36,60.43,60.34,60.43,117641.0,51.3999,51.4595,51.3829,51.4595,117641.0
2018-01-12 15:40:00,60.43,60.44,60.37,60.39,97624.0,51.4595,51.468,51.4084,51.4254,97624.0
2018-01-12 15:45:00,60.39,60.41,60.38,60.38,114443.0,51.4254,51.4425,51.4169,51.4169,114443.0
2018-01-12 15:50:00,60.38,60.42,60.34,60.38,247576.0,51.4169,51.451,51.3829,51.4169,247576.0
2018-01-12 15:55:00,60.37,60.41,60.34,60.4,485594.0,51.4084,51.4425,51.3829,51.434,485594.0
2018-01-16 09:30:00,60.44,60.83,60.3,60.76,378589.0,51.468,51.8001,51.3488,51.7405,378589.0
2018-01-16 09:35:00,60.77,60.8,60.68,60.79,121045.0,51.749,51.7746,51.6724,51.7661,121045.0
2018-01-16 09:40:00,60.79,60.9,60.75,60.87,89369.0,51.7661,51.8597,51.732,51.8342,89369.0
2018-01-16 09:45:00,60.85,61.02,60.83,60.9,209916.0,51.8172,51.9619,51.8001,51.8597,209916.0
2018-01-16 09:50:00,60.9,60.97,60.87,60.95,51625.0,51.8597,51.9193,51.8342,51.9023,51625.0
2018-01-16 09:55:00,60.93,61.0,60.91,60.97,55042.0,51.8853,51.9449,51.8683,51.9193,55042.0
2018-01-16 10:00:00,60.97,61.07,60.95,61.07,98174.0,51.9193,52.0045,51.9023,52.0045,98174.0
2018-01-16 10:05:00,61.07,61.1,61.01,61.06,84658.0,52.0045,52.03,51.9534,51.996,84658.0
2018-01-16 10:10:00,61.06,61.1,61.0,61.01,98555.0,51.996,52.03,51.9449,51.9534,98555.0
2018-01-16 10:15:00,61.01,61.05,61.0,61.05,79701.0,51.9534,51.9875,51.9449,51.9875,79701.0
2018-01-16 10:20:00,61.05,61.07,60.91,60.91,56166.0,51.9875,52.0045,51.8683,51.8683,56166.0
2018-01-16 10:25:00,60.91,60.93,60.86,60.89,55801.0,51.8683,51.8853,51.8257,51.8512,55801.0
2018-01-16 10:30:00,60.89,60.93,60.85,60.93,42233.0,51.8512,51.8853,51.8172,51.8853,42233.0
2018-01-16 10:35:00,60.92,60.96,60.81,60.96,86945.0,51.8768,51.9108,51.7831,51.9108,86945.0
2018-01-16 10:40:00,60.96,60.99,60.9,60.93,62395.0,51.9108,51.9364,51.8597,51.8853,62395.0
2018-01-16 10:45:00,60.93,60.95,60.78,60.81,52162.0,51.8853,51.9023,51.7576,51.7831,52162.0
2018-01-16 10:50:00,60.82,60.82,60.74,60.74,39450.0,51.7916,51.7916,51.7235,51.7235,39450.0
2018-01-16 10:55:00,60.72,60.77,60.64,60.67,104624.0,51.7065,51.749,51.6383,51.6639,104624.0
2018-01-16 11:00:00,60.67,60.72,60.59,60.71,69523.0,51.6639,51.7065,51.5958,51.6979,69523.0
2018-01-16 11:05:00,60.71,60.75,60.62,60.64,118119.0,51.6979,51.732,51.6213,51.6383,118119.0
2018-01-16 11:10:00,60.65,60.86,60.65,60.75,106420.0,51.6468,51.8257,51.6468,51.732,106420.0
2018-01-16 11:15:00,60.75,60.92,60.72,60.89,72464.0,51.732,51.8768,51.7065,51.8512,72464.0
2018-01-16 11:20:00,60.89,60.93,60.81,60.84,52115.0,51.8512,51.8853,51.7831,51.8086,52115.0
2018-01-16 11:25:00,60.85,60.85,60.77,60.82,45037.0,51.8172,51.8172,51.749,51.7916,45037.0
2018-01-16 11:30:00,60.81,60.92,60.8,60.92,43414.0,51.7831,51.8768,51.7746,51.8768,43414.0
2018-01-16 11:35:00,60.91,60.92,60.8,60.81,33235.0,51.8683,51.8768,51.7746,51.7831,33235.0
2018-01-16 11:40:00,60.81,60.86,60.65,60.66,61120.0,51.7831,51.8257,51.6468,51.6554,61120.0
2018-01-16 11:45:00,60.66,60.8,60.63,60.78,66773.0,51.6554,51.7746,51.6298,51.7576,66773.0
2018-01-16 11:50:00,60.78,60.8,60.7,60.79,86058.0,51.7576,51.7746,51.6894,51.7661,86058.0
2018-01-16 11:55:00,60.78,60.86,60.77,60.85,85790.0,51.7576,51.8257,51.749,51.8172,85790.0
2018-01-16 12:00:00,60.85,60.86,60.8,60.86,38542.0,51.8172,51.8257,51.7746,51.8257,38542.0
2018-01-16 12:05:00,60.87,60.92,60.83,60.86,58100.0,51.8342,51.8768,51.8001,51.8257,58100.0
2018-01-16 12:10:00,60.85,60.89,60.84,60.85,43449.0,51.8172,51.8512,51.8086,51.8172,43449.0
2018-01-16 12:15:00,60.86,60.9,60.84,60.89,30774.0,51.8257,51.8597,51.8086,51.8512,30774.0
2018-01-16 12:20:00,60.89,60.89,60.83,60.83,35586.0,51.8512,51.8512,51.8001,51.8001,35586.0
2018-01-16 12:25:00,60.84,60.85,60.79,60.8,37417.0,51.8086,51.8172,51.7661,51.7746,37417.0
2018-01-16 12:30:00,60.81,60.81,60.75,60.77,42013.0,51.7831,51.7831,51.732,51.749,42013.0
2018-01-16 12:35:00,60.77,60.8,60.76,60.79,28095.0,51.749,51.7746,51.7405,51.7661,28095.0
2018-01-16 12:40:00,60.79,60.81,60.75,60.77,42124.0,51.7661,51.7831,51.732,51.749,42124.0
2018-01-16 12:45:00,60.77,60.81,60.75,60.81,23403.0,51.749,51.7831,51.732,51.7831,23403.0
2018-01-16 12:50:00,60.82,60.83,60.75,60.75,49706.0,51.7916,51.8001,51.732,51.732,49706.0
2018-01-16 12:55:00,60.75,60.8,60.74,60.77,33945.0,51.732,51.7746,51.7235,51.749,33945.0
2018-01-16 13:00:00,60.78,60.82,60.77,60.79,28808.0,51.7576,51.7916,51.749,51.7661,28808.0
2018-01-16 13:05:00,60.78,60.81,60.76,60.8,36214.0,51.7576,51.7831,51.7405,51.7746,36214.0
2018-01-16 13:10:00,60.8,60.84,60.79,60.81,54879.0,51.7746,51.8086,51.7661,51.7831,54879.0
2018-01-16 13:15:00,60.82,60.83,60.76,60.76,32491.0,51.7916,51.8001,51.7405,51.7405,32491.0
2018-01-16 13:20:00,60.76,60.77,60.69,60.71,57214.0,51.7405,51.749,51.6809,51.6979,57214.0
2018-01-16 13:25:00,60.71,60.74,60.71,60.74,21435.0,51.6979,51.7235,51.6979,51.7235,21435.0
2018-01-16 13:30:00,60.74,60.76,60.72,60.75,76610.0,51.7235,51.7405,51.7065,51.732,76610.0
2018-01-16 13:35:00,60.75,60.75,60.66,60.67,34246.0,51.732,51.732,51.6554,51.6639,34246.0
2018-01-16 13:40:00,60.67,60.68,60.6,60.61,72370.0,51.6639,51.6724,51.6043,51.6128,72370.0
2018-01-16 13:45:00,60.61,60.66,60.56,60.57,40274.0,51.6128,51.6554,51.5702,51.5787,40274.0
2018-01-16 13:50:00,60.57,60.59,60.52,60.56,62768.0,51.5787,51.5958,51.5361,51.5702,62768.0
2018-01-16 13:55:00,60.56,60.56,60.5,60.52,71141.0,51.5702,51.5702,51.5191,51.5361,71141.0
2018-01-16 14:00:00,60.52,60.52,60.43,60.44,125162.0,51.5361,51.5361,51.4595,51.468,125162.0
2018-01-16 14:05:00,60.45,60.54,60.44,60.52,56650.0,51.4765,51.5532,51.468,51.5361,56650.0
2018-01-16 14:10:00,60.52,60.55,60.47,60.47,72414.0,51.5361,51.5617,51.4936,51.4936,72414.0
2018-01-16 14:15:00,60.47,60.49,60.35,60.41,100081.0,51.4936,51.5106,51.3914,51.4425,100081.0
2018-01-16 14:20:00,60.41,60.46,60.39,60.46,83297.0,51.4425,51.4851,51.4254,51.4851,83297.0
2018-01-16 14:25:00,60.45,60.5,60.43,60.45,77394.0,51.4765,51.5191,51.4595,51.4765,77394.0
2018-01-16 14:30:00,60.45,60.55,60.45,60.49,68717.0,51.4765,51.5617,51.4765,51.5106,68717.0
2018-01-16 14:35:00,60.49,60.52,60.45,60.46,45483.0,51.5106,51.5361,51.4765,51.4851,45483.0
2018-01-16 14:40:00,60.46,60.5,60.43,60.44,76439.0,51.4851,51.5191,51.4595,51.468,76439.0
2018-01-16 14:45:00,60.44,60.51,60.39,60.47,65957.0,51.468,51.5276,51.4254,51.4936,65957.0
2018-01-16 14:50:00,60.47,60.6,60.46,60.6,69975.0,51.4936,51.6043,51.4851,51.6043,69975.0
2018-01-16 14:55:00,60.6,60.62,60.58,60.62,60416.0,51.6043,51.6213,51.5872,51.6213,60416.0
2018-01-16 15:00:00,60.61,60.71,60.59,60.69,81905.0,51.6128,51.6979,51.5958,51.6809,81905.0
2018-01-16 15:05:00,60.69,60.7,60.65,60.68,61034.0,51.6809,51.6894,51.6468,51.6724,61034.0
2018-01-16 15:10:00,60.68,60.68,60.6,60.63,54132.0,51.6724,51.6724,51.6043,51.6298,54132.0
2018-01-16 15:15:00,60.63,60.63,60.56,60.58,45547.0,51.6298,51.6298,51.5702,51.5872,45547.0
2018-01-16 15:20:00,60.57,60.63,60.57,60.58,62998.0,51.5787,51.6298,51.5787,51.5872,62998.0
2018-01-16 15:25:00,60.58,60.65,60.57,60.65,55592.0,51.5872,51.6468,51.5787,51.6468,55592.0
2018-01-16 15:30:00,60.64,60.65,60.57,60.62,76610.0,51.6383,51.6468,51.5787,51.6213,76610.0
2018-01-16 15:35:00,60.62,60.67,60.61,60.65,58249.0,51.6213,51.6639,51.6128,51.6468,58249.0
2018-01-16 15:40:00,60.65,60.66,60.6,60.66,124784.0,51.6468,51.6554,51.6043,51.6554,124784.0
2018-01-16 15:45:00,60.66,60.66,60.6,60.65,100635.0,51.6554,51.6554,51.6043,51.6468,100635.0
2018-01-16 15:50:00,60.66,60.66,60.57,60.57,158946.0,51.6554,51.6554,51.5787,51.5787,158946.0
2018-01-16 15:55:00,60.57,60.61,60.53,60.57,356988.0,51.5787,51.6128,51.5447,51.5787,356988.0
2018-01-17 09:30:00,61.03,61.08,60.78,60.82,217379.0,51.9704,52.013,51.7576,51.7916,217379.0
2018-01-17 09:35:00,60.82,61.03,60.82,61.03,78302.0,51.7916,51.9704,51.7916,51.9704,78302.0
2018-01-17 09:40:00,61.04,61.12,61.0,61.09,73466.0,51.979,52.0471,51.9449,52.0215,73466.0
2018-01-17 09:45:00,61.09,61.27,61.08,61.23,118548.0,52.0215,52.1748,52.013,52.1408,118548.0
2018-01-17 09:50:00,61.23,61.27,61.14,61.21,160526.0,52.1408,52.1748,52.0641,52.1237,160526.0
2018-01-17 09:55:00,61.2,61.24,61.12,61.19,100582.0,52.1152,52.1493,52.0471,52.1067,100582.0
2018-01-17 10:00:00,61.19,61.29,61.16,61.28,151348.0,52.1067,52.1918,52.0811,52.1833,151348.0
2018-01-17 10:05:00,61.29,61.33,61.2,61.28,192065.0,52.1918,52.2259,52.1152,52.1833,192065.0
2018-01-17 10:10:00,61.28,61.31,61.22,61.29,74098.0,52.1833,52.2089,52.1322,52.1918,74098.0
2018-01-17 10:15:00,61.29,61.32,61.15,61.18,147008.0,52.1918,52.2174,52.0726,52.0982,147008.0
2018-01-17 10:20:00,61.18,61.2,61.09,61.17,127793.0,52.0982,52.1152,52.0215,52.0897,127793.0
2018-01-17 10:25:00,61.17,61.21,61.07,61.14,81644.0,52.0897,52.1237,52.0045,52.0641,81644.0
2018-01-17 10:30:00,61.15,61.17,61.09,61.1,44571.0,52.0726,52.0897,52.0215,52.03,44571.0
2018-01-17 10:35:00,61.1,61.16,61.1,61.13,49024.0,52.03,52.0811,52.03,52.0556,49024.0
2018-01-17 10:40:00,61.13,61.15,61.1,61.14,45614.0,52.0556,52.0726,52.03,52.0641,45614.0
2018-01-17 10:45:00,61.13,61.2,61.11,61.17,36896.0,52.0556,52.1152,52.0386,52.0897,36896.0
2018-01-17 10:50:00,61.16,61.16,61.08,61.09,39195.0,52.0811,52.0811,52.013,52.0215,39195.0
2018-01-17 10:55:00,61.09,61.14,61.06,61.14,78932.0,52.0215,52.0641,51.996,52.0641,78932.0
2018-01-17 11:00:00,61.15,61.18,61.12,61.13,40887.0,52.0726,52.0982,52.0471,52.0556,40887.0
2018-01-17 11:05:00,61.13,61.24,61.08,61.24,76079.0,52.0556,52.1493,52.013,52.1493,76079.0
2018-01-17 11:10:00,61.23,61.3,61.21,61.29,76870.0,52.1408,52.2004,52.1237,52.1918,76870.0
2018-01-17 11:15:00,61.29,61.31,61.26,61.27,64176.0,52.1918,52.2089,52.1663,52.1748,64176.0
2018-01-17 11:20:00,61.28,61.29,61.06,61.07,85712.0,52.1833,52.1918,51.996,52.0045,85712.0
2018-01-17 11:25:00,61.07,61.09,60.92,60.94,73697.0,52.0045,52.0215,51.8768,51.8938,73697.0
2018-01-17 11:30:00,60.94,60.96,60.83,60.89,157152.0,51.8938,51.9108,51.8001,51.8512,157152.0
2018-01-17 11:35:00,60.89,60.89,60.72,60.74,116270.0,51.8512,51.8512,51.7065,51.7235,116270.0
2018-01-17 11:40:00,60.74,60.83,60.7,60.81,66216.0,51.7235,51.8001,51.6894,51.7831,66216.0
2018-01-17 11:45:00,60.81,60.82,60.74,60.78,43347.0,51.7831,51.7916,51.7235,51.7576,43347.0
2018-01-17 11:50:00,60.78,60.78,60.73,60.76,36994.0,51.7576,51.7576,51.715,51.7405,36994.0
2018-01-17 11:55:00,60.75,60.77,60.68,60.69,62331.0,51.732,51.749,51.6724,51.6809,62331.0
2018-01-17 12:00:00,60.69,60.72,60.67,60.67,67857.0,51.6809,51.7065,51.6639,51.6639,67857.0
2018-01-17 12:05:00,60.67,60.68,60.58,60.59,217078.0,51.6639,51.6724,51.5872,51.5958,217078.0
2018-01-17 12:10:00,60.59,60.59,60.52,60.58,54579.0,51.5958,51.5958,51.5361,51.5872,54579.0
2018-01-17 12:15:00,60.58,60.64,60.57,60.63,36117.0,51.5872,51.6383,51.5787,51.6298,36117.0
2018-01-17 12:20:00,60.62,60.69,60.61,60.68,32699.0,51.6213,51.6809,51.6128,51.6724,32699.0
2018-01-17 12:25:00,60.67,60.74,60.67,60.73,40348.0,51.6639,51.7235,51.6639,51.715,40348.0
2018-01-17 12:30:00,60.74,60.74,60.67,60.7,40528.0,51.7235,51.7235,51.6639,51.6894,40528.0
2018-01-17 12:35:00,60.7,60.79,60.69,60.78,72414.0,51.6894,51.7661,51.6809,51.7576,72414.0
2018-01-17 12:40:00,60.79,60.79,60.73,60.76,26381.0,51.7661,51.7661,51.715,51.7405,26381.0
2018-01-17 12:45:00,60.75,60.79,60.74,60.77,24861.0,51.732,51.7661,51.7235,51.749,24861.0
2018-01-17 12:50:00,60.77,60.78,60.67,60.73,99452.0,51.749,51.7576,51.6639,51.715,99452.0
2018-01-17 12:55:00,60.73,60.75,60.7,60.7,53037.0,51.715,51.732,51.6894,51.6894,53037.0
2018-01-17 13:00:00,60.69,60.77,60.67,60.77,34251.0,51.6809,51.749,51.6639,51.749,34251.0
2018-01-17 13:05:00,60.77,60.8,60.75,60.79,28392.0,51.749,51.7746,51.732,51.7661,28392.0
2018-01-17 13:10:00,60.79,60.8,60.74,60.74,26670.0,51.7661,51.7746,51.7235,51.7235,26670.0
2018-01-17 13:15:00,60.75,60.77,60.72,60.75,31788.0,51.732,51.749,51.7065,51.732,31788.0
2018-01-17 13:20:00,60.75,60.79,60.71,60.75,51467.0,51.732,51.7661,51.6979,51.732,51467.0
2018-01-17 13:25:00,60.75,60.76,60.69,60.71,51056.0,51.732,51.7405,51.6809,51.6979,51056.0
2018-01-17 13:30:00,60.72,60.72,60.68,60.7,38827.0,51.7065,51.7065,51.6724,51.6894,38827.0
2018-01-17 13:35:00,60.69,60.78,60.68,60.77,41878.0,51.6809,51.7576,51.6724,51.749,41878.0
2018-01-17 13:40:00,60.78,60.79,60.72,60.79,55334.0,51.7576,51.7661,51.7065,51.7661,55334.0
2018-01-17 13:45:00,60.79,60.8,60.75,60.77,28603.0,51.7661,51.7746,51.732,51.749,28603.0
2018-01-17 13:50:00,60.77,60.83,60.75,60.83,31135.0,51.749,51.8001,51.732,51.8001,31135.0
2018-01-17 13:55:00,60.83,60.87,60.81,60.83,27328.0,51.8001,51.8342,51.7831,51.8001,27328.0
2018-01-17 14:00:00,60.82,60.84,60.76,60.82,108993.0,51.7916,51.8086,51.7405,51.7916,108993.0
2018-01-17 14:05:00,60.81,60.87,60.8,60.85,30479.0,51.7831,51.8342,51.7746,51.8172,30479.0
2018-01-17 14:10:00,60.85,60.9,60.84,60.9,23708.0,51.8172,51.8597,51.8086,51.8597,23708.0
2018-01-17 14:15:00,60.9,60.95,60.89,60.94,48016.0,51.8597,51.9023,51.8512,51.8938,48016.0
2018-01-17 14:20:00,60.95,60.99,60.93,60.96,48787.0,51.9023,51.9364,51.8853,51.9108,48787.0
2018-01-17 14:25:00,60.96,60.97,60.93,60.94,38764.0,51.9108,51.9193,51.8853,51.8938,38764.0
2018-01-17 14:30:00,60.93,61.0,60.93,60.98,42747.0,51.8853,51.9449,51.8853,51.9279,42747.0
2018-01-17 14:35:00,60.98,61.02,60.98,61.0,90076.0,51.9279,51.9619,51.9279,51.9449,90076.0
2018-01-17 14:40:00,61.0,61.01,60.95,60.98,49749.0,51.9449,51.9534,51.9023,51.9279,49749.0
2018-01-17 14:45:00,60.98,61.0,60.97,60.99,41918.0,51.9279,51.9449,51.9193,51.9364,41918.0
2018-01-17 14:50:00,60.98,61.0,60.93,60.94,57483.0,51.9279,51.9449,51.8853,51.8938,57483.0
2018-01-17 14:55:00,60.94,60.96,60.94,60.95,41208.0,51.8938,51.9108,51.8938,51.9023,41208.0
2018-01-17 15:00:00,60.95,61.01,60.94,61.0,61122.0,51.9023,51.9534,51.8938,51.9449,61122.0
2018-01-17 15:05:00,61.0,61.0,60.98,60.98,46355.0,51.9449,51.9449,51.9279,51.9279,46355.0
2018-01-17 15:10:00,60.98,60.99,60.92,60.93,36386.0,51.9279,51.9364,51.8768,51.8853,36386.0
2018-01-17 15:15:00,60.94,60.96,60.88,60.89,87711.0,51.8938,51.9108,51.8427,51.8512,87711.0
2018-01-17 15:20:00,60.89,60.89,60.82,60.82,49714.0,51.8512,51.8512,51.7916,51.7916,49714.0
2018-01-17 15:25:00,60.83,60.83,60.77,60.78,136983.0,51.8001,51.8001,51.749,51.7576,136983.0
2018-01-17 15:30:00,60.78,60.81,60.75,60.77,91755.0,51.7576,51.7831,51.732,51.749,91755.0
2018-01-17 15:35:00,60.77,60.85,60.76,60.83,79731.0,51.749,51.8172,51.7405,51.8001,79731.0
2018-01-17 15:40:00,60.83,60.84,60.79,60.8,73873.0,51.8001,51.8086,51.7661,51.7746,73873.0
2018-01-17 15:45:00,60.8,60.8,60.69,60.7,204515.0,51.7746,51.7746,51.6809,51.6894,204515.0
2018-01-17 15:50:00,60.72,60.75,60.59,60.61,421846.0,51.7065,51.732,51.5958,51.6128,421846.0
2018-01-17 15:55:00,60.61,60.69,60.58,60.65,638012.0,51.6128,51.6809,51.5872,51.6468,638012.0
2018-01-18 09:30:00,61.15,61.44,60.98,61.12,466923.0,52.0726,52.3196,51.9279,52.0471,466923.0
2018-01-18 09:35:00,61.13,61.15,61.0,61.12,78760.0,52.0556,52.0726,51.9449,52.0471,78760.0
2018-01-18 09:40:00,61.11,61.12,60.99,61.1,117057.0,52.0386,52.0471,51.9364,52.03,117057.0
2018-01-18 09:45:00,61.09,61.09,60.88,60.88,81447.0,52.0215,52.0215,51.8427,51.8427,81447.0
2018-01-18 09:50:00,60.89,60.97,60.87,60.89,51787.0,51.8512,51.9193,51.8342,51.8512,51787.0
2018-01-18 09:55:00,60.88,60.89,60.83,60.85,63267.0,51.8427,51.8512,51.8001,51.8172,63267.0
2018-01-18 10:00:00,60.84,60.92,60.73,60.91,146522.0,51.8086,51.8768,51.715,51.8683,146522.0
2018-01-18 10:05:00,60.91,60.97,60.82,60.84,86379.0,51.8683,51.9193,51.7916,51.8086,86379.0
2018-01-18 10:10:00,60.85,60.89,60.77,60.89,62670.0,51.8172,51.8512,51.749,51.8512,62670.0
2018-01-18 10:15:00,60.88,60.9,60.83,60.9,60149.0,51.8427,51.8597,51.8001,51.8597,60149.0
2018-01-18 10:20:00,60.91,60.93,60.78,60.8,57244.0,51.8683,51.8853,51.7576,51.7746,57244.0
2018-01-18 10:25:00,60.81,60.88,60.79,60.86,86743.0,51.7831,51.8427,51.7661,51.8257,86743.0
2018-01-18 10:30:00,60.87,60.92,60.81,60.82,53974.0,51.8342,51.8768,51.7831,51.7916,53974.0
2018-01-18 10:35:00,60.82,60.92,60.81,60.92,66914.0,51.7916,51.8768,51.7831,51.8768,66914.0
2018-01-18 10:40:00,60.93,61.09,60.92,61.09,53851.0,51.8853,52.0215,51.8768,52.0215,53851.0
2018-01-18 10:45:00,61.09,61.11,60.97,61.03,46256.0,52.0215,52.0386,51.9193,51.9704,46256.0
2018-01-18 10:50:00,61.03,61.13,61.01,61.13,35620.0,51.9704,52.0556,51.9534,52.0556,35620.0
2018-01-18 10:55:00,61.12,61.15,61.05,61.05,36122.0,52.0471,52.0726,51.9875,51.9875,36122.0
2018-01-18 11:00:00,61.05,61.07,60.99,61.06,42787.0,51.9875,52.0045,51.9364,51.996,42787.0
2018-01-18 11:05:00,61.07,61.08,60.99,61.03,33332.0,52.0045,52.013,51.9364,51.9704,33332.0
2018-01-18 11:10:00,61.03,61.14,61.02,61.14,96192.0,51.9704,52.0641,51.9619,52.0641,96192.0
2018-01-18 11:15:00,61.14,61.19,61.12,61.19,73184.0,52.0641,52.1067,52.0471,52.1067,73184.0
2018-01-18 11:20:00,61.19,61.24,61.13,61.15,123543.0,52.1067,52.1493,52.0556,52.0726,123543.0
2018-01-18 11:25:00,61.15,61.3,61.15,61.29,77622.0,52.0726,52.2004,52.0726,52.1918,77622.0
2018-01-18 11:30:00,61.29,61.33,61.28,61.31,85081.0,52.1918,52.2259,52.1833,52.2089,85081.0
2018-01-18 11:35:00,61.32,61.32,61.23,61.3,70628.0,52.2174,52.2174,52.1408,52.2004,70628.0
2018-01-18 11:40:00,61.3,61.31,61.2,61.22,55865.0,52.2004,52.2089,52.1152,52.1322,55865.0
2018-01-18 11:45:00,61.23,61.25,61.16,61.25,47247.0,52.1408,52.1578,52.0811,52.1578,47247.0
2018-01-18 11:50:00,61.24,61.29,61.23,61.28,80360.0,52.1493,52.1918,52.1408,52.1833,80360.0
2018-01-18 11:55:00,61.27,61.35,61.26,61.35,76888.0,52.1748,52.2429,52.1663,52.2429,76888.0
2018-01-18 12:00:00,61.35,61.38,61.33,61.38,85497.0,52.2429,52.2685,52.2259,52.2685,85497.0
2018-01-18 12:05:00,61.37,61.39,61.34,61.38,48539.0,52.26,52.277,52.2344,52.2685,48539.0
2018-01-18 12:10:00,61.38,61.43,61.37,61.41,61889.0,52.2685,52.3111,52.26,52.294,61889.0
2018-01-18 12:15:00,61.41,61.43,61.35,61.37,57423.0,52.294,52.3111,52.2429,52.26,57423.0
2018-01-18 12:20:00,61.37,61.42,61.33,61.39,69380.0,52.26,52.3025,52.2259,52.277,69380.0
2018-01-18 12:25:00,61.39,61.42,61.35,61.36,51910.0,52.277,52.3025,52.2429,52.2515,51910.0
2018-01-18 12:30:00,61.36,61.37,61.28,61.36,57706.0,52.2515,52.26,52.1833,52.2515,57706.0
2018-01-18 12:35:00,61.36,61.42,61.35,61.41,24366.0,52.2515,52.3025,52.2429,52.294,24366.0
2018-01-18 12:40:00,61.41,61.41,61.36,61.37,30333.0,52.294,52.294,52.2515,52.26,30333.0
2018-01-18 12:45:00,61.38,61.38,61.32,61.33,40762.0,52.2685,52.2685,52.2174,52.2259,40762.0
2018-01-18 12:50:00,61.32,61.34,61.28,61.3,29632.0,52.2174,52.2344,52.1833,52.2004,29632.0
2018-01-18 12:55:00,61.31,61.32,61.26,61.26,15870.0,52.2089,52.2174,52.1663,52.1663,15870.0
2018-01-18 13:00:00,61.27,61.3,61.25,61.28,45311.0,52.1748,52.2004,52.1578,52.1833,45311.0
2018-01-18 13:05:00,61.28,61.32,61.27,61.28,45598.0,52.1833,52.2174,52.1748,52.1833,45598.0
2018-01-18 13:10:00,61.29,61.3,61.23,61.27,88483.0,52.1918,52.2004,52.1408,52.1748,88483.0
2018-01-18 13:15:00,61.27,61.28,61.22,61.23,46924.0,52.1748,52.1833,52.1322,52.1408,46924.0
2018-01-18 13:20:00,61.25,61.26,61.23,61.25,26283.0,52.1578,52.1663,52.1408,52.1578,26283.0
2018-01-18 13:25:00,61.26,61.27,61.23,61.26,43158.0,52.1663,52.1748,52.1408,52.1663,43158.0
2018-01-18 13:30:00,61.25,61.26,61.23,61.24,18875.0,52.1578,52.1663,52.1408,52.1493,18875.0
2018-01-18 13:35:00,61.23,61.25,61.23,61.23,39004.0,52.1408,52.1578,52.1408,52.1408,39004.0
2018-01-18 13:40:00,61.23,61.26,61.23,61.24,21043.0,52.1408,52.1663,52.1408,52.1493,21043.0
2018-01-18 13:45:00,61.24,61.27,61.23,61.25,22917.0,52.1493,52.1748,52.1408,52.1578,22917.0
2018-01-18 13:50:00,61.25,61.26,61.23,61.23,35539.0,52.1578,52.1663,52.1408,52.1408,35539.0
2018-01-18 13:55:00,61.23,61.28,61.2,61.25,60837.0,52.1408,52.1833,52.1152,52.1578,60837.0
2018-01-18 14:00:00,61.26,61.28,61.24,61.25,41214.0,52.1663,52.1833,52.1493,52.1578,41214.0
2018-01-18 14:05:00,61.25,61.26,61.19,61.23,71782.0,52.1578,52.1663,52.1067,52.1408,71782.0
2018-01-18 14:10:00,61.24,61.29,61.23,61.29,68167.0,52.1493,52.1918,52.1408,52.1918,68167.0
2018-01-18 14:15:00,61.3,61.3,61.25,61.27,58554.0,52.2004,52.2004,52.1578,52.1748,58554.0
2018-01-18 14:20:00,61.28,61.28,61.23,61.26,62886.0,52.1833,52.1833,52.1408,52.1663,62886.0
2018-01-18 14:25:00,61.27,61.27,61.23,61.27,35545.0,52.1748,52.1748,52.1408,52.1748,35545.0
2018-01-18 14:30:00,61.26,61.27,61.23,61.25,55792.0,52.1663,52.1748,52.1408,52.1578,55792.0
2018-01-18 14:35:00,61.25,61.28,61.21,61.27,49727.0,52.1578,52.1833,52.1237,52.1748,49727.0
2018-01-18 14:40:00,61.26,61.27,61.21,61.23,40002.0,52.1663,52.1748,52.1237,52.1408,40002.0
2018-01-18 14:45:00,61.23,61.24,61.21,61.24,40666.0,52.1408,52.1493,52.1237,52.1493,40666.0
2018-01-18 14:50:00,61.23,61.26,61.23,61.24,57360.0,52.1408,52.1663,52.1408,52.1493,57360.0
2018-01-18 14:55:00,61.24,61.26,61.23,61.24,53912.0,52.1493,52.1663,52.1408,52.1493,53912.0
2018-01-18 15:00:00,61.24,61.25,61.21,61.23,58220.0,52.1493,52.1578,52.1237,52.1408,58220.0
2018-01-18 15:05:00,61.23,61.25,61.17,61.19,111679.0,52.1408,52.1578,52.0897,52.1067,111679.0
2018-01-18 15:10:00,61.19,61.19,61.14,61.14,48042.0,52.1067,52.1067,52.0641,52.0641,48042.0
2018-01-18 15:15:00,61.15,61.15,61.1,61.14,126996.0,52.0726,52.0726,52.03,52.0641,126996.0
2018-01-18 15:20:00,61.14,61.19,61.12,61.13,121700.0,52.0641,52.1067,52.0471,52.0556,121700.0
2018-01-18 15:25:00,61.13,61.14,61.1,61.12,72878.0,52.0556,52.0641,52.03,52.0471,72878.0
2018-01-18 15:30:00,61.12,61.12,61.02,61.05,145071.0,52.0471,52.0471,51.9619,51.9875,145071.0
2018-01-18 15:35:00,61.05,61.12,61.04,61.11,148697.0,51.9875,52.0471,51.979,52.0386,148697.0
2018-01-18 15:40:00,61.11,61.11,61.08,61.09,119817.0,52.0386,52.0386,52.013,52.0215,119817.0
2018-01-18 15:45:00,61.1,61.14,61.05,61.08,216217.0,52.03,52.0641,51.9875,52.013,216217.0
2018-01-18 15:50:00,61.08,61.15,61.0,61.14,330014.0,52.013,52.0726,51.9449,52.0641,330014.0
2018-01-18 15:55:00,61.14,61.15,61.08,61.11,647593.0,52.0641,52.0726,52.013,52.0386,647593.0
2018-01-19 09:30:00,61.14,61.46,61.0,61.44,837581.0,52.0641,52.3366,51.9449,52.3196,837581.0
2018-01-19 09:35:00,61.44,61.46,61.29,61.34,85059.0,52.3196,52.3366,52.1918,52.2344,85059.0
2018-01-19 09:40:00,61.34,61.42,61.34,61.38,72674.0,52.2344,52.3025,52.2344,52.2685,72674.0
2018-01-19 09:45:00,61.38,61.42,61.36,61.42,93446.0,52.2685,52.3025,52.2515,52.3025,93446.0
2018-01-19 09:50:00,61.42,61.46,61.26,61.27,161886.0,52.3025,52.3366,52.1663,52.1748,161886.0
2018-01-19 09:55:00,61.27,61.3,61.17,61.29,87003.0,52.1748,52.2004,52.0897,52.1918,87003.0
2018-01-19 10:00:00,61.29,61.29,61.13,61.13,50289.0,52.1918,52.1918,52.0556,52.0556,50289.0
2018-01-19 10:05:00,61.12,61.16,61.02,61.07,72142.0,52.0471,52.0811,51.9619,52.0045,72142.0
2018-01-19 10:10:00,61.07,61.08,60.96,60.96,63515.0,52.0045,52.013,51.9108,51.9108,63515.0
2018-01-19 10:15:00,60.97,61.08,60.95,61.04,94226.0,51.9193,52.013,51.9023,51.979,94226.0
2018-01-19 10:20:00,61.03,61.05,60.98,61.0,83466.0,51.9704,51.9875,51.9279,51.9449,83466.0
2018-01-19 10:25:00,61.0,61.21,60.99,61.21,81777.0,51.9449,52.1237,51.9364,52.1237,81777.0
2018-01-19 10:30:00,61.21,61.22,61.05,61.1,91448.0,52.1237,52.1322,51.9875,52.03,91448.0
2018-01-19 10:35:00,61.1,61.27,61.09,61.21,54938.0,52.03,52.1748,52.0215,52.1237,54938.0
2018-01-19 10:40:00,61.22,61.23,61.2,61.21,104927.0,52.1322,52.1408,52.1152,52.1237,104927.0
2018-01-19 10:45:00,61.22,61.23,61.09,61.12,71965.0,52.1322,52.1408,52.0215,52.0471,71965.0
2018-01-19 10:50:00,61.12,61.14,61.05,61.09,39673.0,52.0471,52.0641,51.9875,52.0215,39673.0
2018-01-19 10:55:00,61.08,61.12,60.96,60.99,92953.0,52.013,52.0471,51.9108,51.9364,92953.0
2018-01-19 11:00:00,61.0,61.03,60.95,61.02,77094.0,51.9449,51.9704,51.9023,51.9619,77094.0
2018-01-19 11:05:00,61.02,61.06,60.99,60.99,50481.0,51.9619,51.996,51.9364,51.9364,50481.0
2018-01-19 11:10:00,61.0,61.09,61.0,61.08,58126.0,51.9449,52.0215,51.9449,52.013,58126.0
2018-01-19 11:15:00,61.08,61.22,61.07,61.22,61359.0,52.013,52.1322,52.0045,52.1322,61359.0
2018-01-19 11:20:00,61.23,61.25,61.14,61.14,44334.0,52.1408,52.1578,52.0641,52.0641,44334.0
2018-01-19 11:25:00,61.14,61.19,61.12,61.16,27887.0,52.0641,52.1067,52.0471,52.0811,27887.0
2018-01-19 11:30:00,61.16,61.17,61.12,61.13,31995.0,52.0811,52.0897,52.0471,52.0556,31995.0
2018-01-19 11:35:00,61.14,61.17,61.11,61.12,34805.0,52.0641,52.0897,52.0386,52.0471,34805.0
2018-01-19 11:40:00,61.12,61.16,61.11,61.14,56108.0,52.0471,52.0811,52.0386,52.0641,56108.0
2018-01-19 11:45:00,61.14,61.14,61.05,61.05,63476.0,52.0641,52.0641,51.9875,51.9875,63476.0
2018-01-19 11:50:00,61.05,61.06,61.01,61.05,38785.0,51.9875,51.996,51.9534,51.9875,38785.0
2018-01-19 11:55:00,61.06,61.06,61.02,61.04,38051.0,51.996,51.996,51.9619,51.979,38051.0
2018-01-19 12:00:00,61.04,61.06,60.99,61.05,50869.0,51.979,51.996,51.9364,51.9875,50869.0
2018-01-19 12:05:00,61.05,61.22,61.05,61.21,65731.0,51.9875,52.1322,51.9875,52.1237,65731.0
2018-01-19 12:10:00,61.21,61.33,61.2,61.31,85856.0,52.1237,52.2259,52.1152,52.2089,85856.0
2018-01-19 12:15:00,61.3,61.31,61.21,61.25,71753.0,52.2004,52.2089,52.1237,52.1578,71753.0
2018-01-19 12:20:00,61.26,61.27,61.23,61.27,37944.0,52.1663,52.1748,52.1408,52.1748,37944.0
2018-01-19 12:25:00,61.26,61.31,61.24,61.27,32223.0,52.1663,52.2089,52.1493,52.1748,32223.0
2018-01-19 12:30:00,61.27,61.29,61.26,61.28,16675.0,52.1748,52.1918,52.1663,52.1833,16675.0
2018-01-19 12:35:00,61.28,61.31,61.24,61.26,28691.0,52.1833,52.2089,52.1493,52.1663,28691.0
2018-01-19 12:40:00,61.25,61.27,61.23,61.25,25938.0,52.1578,52.1748,52.1408,52.1578,25938.0
2018-01-19 12:45:00,61.25,61.25,61.19,61.24,41896.0,52.1578,52.1578,52.1067,52.1493,41896.0
2018-01-19 12:50:00,61.23,61.26,61.18,61.18,35027.0,52.1408,52.1663,52.0982,52.0982,35027.0
2018-01-19 12:55:00,61.19,61.2,61.15,61.18,27488.0,52.1067,52.1152,52.0726,52.0982,27488.0
2018-01-19 13:00:00,61.19,61.25,61.19,61.25,17165.0,52.1067,52.1578,52.1067,52.1578,17165.0
2018-01-19 13:05:00,61.25,61.25,61.19,61.21,28017.0,52.1578,52.1578,52.1067,52.1237,28017.0
2018-01-19 13:10:00,61.21,61.25,61.19,61.19,27583.0,52.1237,52.1578,52.1067,52.1067,27583.0
2018-01-19 13:15:00,61.2,61.23,61.2,61.2,17588.0,52.1152,52.1408,52.1152,52.1152,17588.0
2018-01-19 13:20:00,61.2,61.23,61.16,61.19,33975.0,52.1152,52.1408,52.0811,52.1067,33975.0
2018-01-19 13:25:00,61.19,61.19,61.16,61.16,28785.0,52.1067,52.1067,52.0811,52.0811,28785.0
2018-01-19 13:30:00,61.16,61.2,61.16,61.18,18286.0,52.0811,52.1152,52.0811,52.0982,18286.0
2018-01-19 13:35:00,61.17,61.22,61.17,61.19,18824.0,52.0897,52.1322,52.0897,52.1067,18824.0
2018-01-19 13:40:00,61.19,61.25,61.18,61.22,22855.0,52.1067,52.1578,52.0982,52.1322,22855.0
2018-01-19 13:45:00,61.22,61.24,61.19,61.2,35135.0,52.1322,52.1493,52.1067,52.1152,35135.0
2018-01-19 13:50:00,61.21,61.24,61.2,61.24,21799.0,52.1237,52.1493,52.1152,52.1493,21799.0
2018-01-19 13:55:00,61.25,61.25,61.21,61.23,18589.0,52.1578,52.1578,52.1237,52.1408,18589.0
2018-01-19 14:00:00,61.23,61.28,61.22,61.27,91552.0,52.1408,52.1833,52.1322,52.1748,91552.0
2018-01-19 14:05:00,61.27,61.4,61.26,61.39,139926.0,52.1748,52.2855,52.1663,52.277,139926.0
2018-01-19 14:10:00,61.4,61.41,61.38,61.41,52427.0,52.2855,52.294,52.2685,52.294,52427.0
2018-01-19 14:15:00,61.41,61.43,61.39,61.41,72540.0,52.294,52.3111,52.277,52.294,72540.0
2018-01-19 14:20:00,61.42,61.45,61.39,61.42,96170.0,52.3025,52.3281,52.277,52.3025,96170.0
2018-01-19 14:25:00,61.41,61.43,61.38,61.4,54257.0,52.294,52.3111,52.2685,52.2855,54257.0
2018-01-19 14:30:00,61.4,61.46,61.39,61.44,36091.0,52.2855,52.3366,52.277,52.3196,36091.0
2018-01-19 14:35:00,61.44,61.44,61.4,61.41,23019.0,52.3196,52.3196,52.2855,52.294,23019.0
2018-01-19 14:40:00,61.41,61.42,61.39,61.41,53625.0,52.294,52.3025,52.277,52.294,53625.0
2018-01-19 14:45:00,61.42,61.43,61.37,61.38,58747.0,52.3025,52.3111,52.26,52.2685,58747.0
2018-01-19 14:50:00,61.38,61.41,61.38,61.39,38108.0,52.2685,52.294,52.2685,52.277,38108.0
2018-01-19 14:55:00,61.39,61.4,61.34,61.4,74596.0,52.277,52.2855,52.2344,52.2855,74596.0
2018-01-19 15:00:00,61.39,61.4,61.37,61.4,70739.0,52.277,52.2855,52.26,52.2855,70739.0
2018-01-19 15:05:00,61.4,61.41,61.37,61.37,77365.0,52.2855,52.294,52.26,52.26,77365.0
2018-01-19 15:10:00,61.38,61.38,61.35,61.36,26352.0,52.2685,52.2685,52.2429,52.2515,26352.0
2018-01-19 15:15:00,61.35,61.37,61.32,61.37,49112.0,52.2429,52.26,52.2174,52.26,49112.0
2018-01-19 15:20:00,61.37,61.39,61.36,61.38,47698.0,52.26,52.277,52.2515,52.2685,47698.0
2018-01-19 15:25:00,61.37,61.4,61.35,61.37,67726.0,52.26,52.2855,52.2429,52.26,67726.0
2018-01-19 15:30:00,61.37,61.39,61.36,61.37,69630.0,52.26,52.277,52.2515,52.26,69630.0
2018-01-19 15:35:00,61.38,61.39,61.34,61.35,118259.0,52.2685,52.277,52.2344,52.2429,118259.0
2018-01-19 15:40:00,61.35,61.35,61.3,61.3,125083.0,52.2429,52.2429,52.2004,52.2004,125083.0
2018-01-19 15:45:00,61.3,61.31,61.21,61.26,206928.0,52.2004,52.2089,52.1237,52.1663,206928.0
2018-01-19 15:50:00,61.26,61.38,61.21,61.23,400362.0,52.1663,52.2685,52.1237,52.1408,400362.0
2018-01-19 15:55:00,61.23,61.26,61.19,61.19,705526.0,52.1408,52.1663,52.1067,52.1067,705526.0
2018-01-22 09:30:00,61.04,61.07,60.82,60.84,385389.0,51.979,52.0045,51.7916,51.8086,385389.0
2018-01-22 09:35:00,60.83,61.03,60.77,60.96,144084.0,51.8001,51.9704,51.749,51.9108,144084.0
2018-01-22 09:40:00,60.96,61.07,60.92,61.06,94201.0,51.9108,52.0045,51.8768,51.996,94201.0
2018-01-22 09:45:00,61.06,61.08,60.91,60.95,268034.0,51.996,52.013,51.8683,51.9023,268034.0
2018-01-22 09:50:00,60.97,60.99,60.92,60.99,108904.0,51.9193,51.9364,51.8768,51.9364,108904.0
2018-01-22 09:55:00,60.98,61.03,60.93,61.0,120907.0,51.9279,51.9704,51.8853,51.9449,120907.0
2018-01-22 10:00:00,61.0,61.02,60.93,60.95,66310.0,51.9449,51.9619,51.8853,51.9023,66310.0
2018-01-22 10:05:00,60.95,60.99,60.86,60.97,170386.0,51.9023,51.9364,51.8257,51.9193,170386.0
2018-01-22 10:10:00,60.96,61.11,60.96,61.09,154412.0,51.9108,52.0386,51.9108,52.0215,154412.0
2018-01-22 10:15:00,61.1,61.15,61.05,61.11,242439.0,52.03,52.0726,51.9875,52.0386,242439.0
2018-01-22 10:20:00,61.11,61.13,61.08,61.11,68283.0,52.0386,52.0556,52.013,52.0386,68283.0
2018-01-22 10:25:00,61.11,61.14,61.03,61.04,86724.0,52.0386,52.0641,51.9704,51.979,86724.0
2018-01-22 10:30:00,61.04,61.05,61.01,61.05,51528.0,51.979,51.9875,51.9534,51.9875,51528.0
2018-01-22 10:35:00,61.05,61.09,61.04,61.07,70111.0,51.9875,52.0215,51.979,52.0045,70111.0
2018-01-22 10:40:00,61.07,61.13,61.03,61.04,242239.0,52.0045,52.0556,51.9704,51.979,242239.0
2018-01-22 10:45:00,61.04,61.11,61.03,61.1,98412.0,51.979,52.0386,51.9704,52.03,98412.0
2018-01-22 10:50:00,61.1,61.11,61.06,61.06,171707.0,52.03,52.0386,51.996,51.996,171707.0
2018-01-22 10:55:00,61.07,61.11,61.06,61.08,77219.0,52.0045,52.0386,51.996,52.013,77219.0
2018-01-22 11:00:00,61.07,61.09,61.05,61.08,48293.0,52.0045,52.0215,51.9875,52.013,48293.0
2018-01-22 11:05:00,61.08,61.12,61.07,61.1,61868.0,52.013,52.0471,52.0045,52.03,61868.0
2018-01-22 11:10:00,61.1,61.11,61.02,61.09,87152.0,52.03,52.0386,51.9619,52.0215,87152.0
2018-01-22 11:15:00,61.08,61.11,61.08,61.11,168548.0,52.013,52.0386,52.013,52.0386,168548.0
2018-01-22 11:20:00,61.1,61.15,61.07,61.14,136184.0,52.03,52.0726,52.0045,52.0641,136184.0
2018-01-22 11:25:00,61.14,61.16,61.09,61.12,73614.0,52.0641,52.0811,52.0215,52.0471,73614.0
2018-01-22 11:30:00,61.12,61.22,61.12,61.2,116676.0,52.0471,52.1322,52.0471,52.1152,116676.0
2018-01-22 11:35:00,61.2,61.26,61.18,61.25,95175.0,52.1152,52.1663,52.0982,52.1578,95175.0
2018-01-22 11:40:00,61.25,61.28,61.2,61.2,258903.0,52.1578,52.1833,52.1152,52.1152,258903.0
2018-01-22 11:45:00,61.2,61.26,61.2,61.25,133923.0,52.1152,52.1663,52.1152,52.1578,133923.0
2018-01-22 11:50:00,61.26,61.27,61.24,61.24,65333.0,52.1663,52.1748,52.1493,52.1493,65333.0
2018-01-22 11:55:00,61.24,61.26,61.21,61.24,113598.0,52.1493,52.1663,52.1237,52.1493,113598.0
2018-01-22 12:00:00,61.24,61.26,61.22,61.25,58880.0,52.1493,52.1663,52.1322,52.1578,58880.0
2018-01-22 12:05:00,61.25,61.26,61.22,61.25,44952.0,52.1578,52.1663,52.1322,52.1578,44952.0
2018-01-22 12:10:00,61.25,61.27,61.21,61.21,86069.0,52.1578,52.1748,52.1237,52.1237,86069.0
2018-01-22 12:15:00,61.21,61.22,61.12,61.16,79537.0,52.1237,52.1322,52.0471,52.0811,79537.0
2018-01-22 12:20:00,61.16,61.21,61.15,61.2,31645.0,52.0811,52.1237,52.0726,52.1152,31645.0
2018-01-22 12:25:00,61.2,61.22,61.18,61.19,58313.0,52.1152,52.1322,52.0982,52.1067,58313.0
2018-01-22 12:30:00,61.19,61.23,61.18,61.23,30498.0,52.1067,52.1408,52.0982,52.1408,30498.0
2018-01-22 12:35:00,61.23,61.25,61.16,61.16,49117.0,52.1408,52.1578,52.0811,52.0811,49117.0
2018-01-22 12:40:00,61.16,61.25,61.14,61.25,93465.0,52.0811,52.1578,52.0641,52.1578,93465.0
2018-01-22 12:45:00,61.25,61.26,61.21,61.22,71136.0,52.1578,52.1663,52.1237,52.1322,71136.0
2018-01-22 12:50:00,61.22,61.25,61.17,61.18,188565.0,52.1322,52.1578,52.0897,52.0982,188565.0
2018-01-22 12:55:00,61.17,61.17,61.09,61.1,43956.0,52.0897,52.0897,52.0215,52.03,43956.0
2018-01-22 13:00:00,61.1,61.15,61.09,61.14,53539.0,52.03,52.0726,52.0215,52.0641,53539.0
2018-01-22 13:05:00,61.13,61.17,61.11,61.14,39144.0,52.0556,52.0897,52.0386,52.0641,39144.0
2018-01-22 13:10:00,61.14,61.15,61.11,61.14,46196.0,52.0641,52.0726,52.0386,52.0641,46196.0
2018-01-22 13:15:00,61.13,61.16,61.11,61.13,57370.0,52.0556,52.0811,52.0386,52.0556,57370.0
2018-01-22 13:20:00,61.12,61.16,61.12,61.16,72312.0,52.0471,52.0811,52.0471,52.0811,72312.0
2018-01-22 13:25:00,61.16,61.17,61.08,61.08,73629.0,52.0811,52.0897,52.013,52.013,73629.0
2018-01-22 13:30:00,61.08,61.13,61.08,61.11,37974.0,52.013,52.0556,52.013,52.0386,37974.0
2018-01-22 13:35:00,61.11,61.13,61.1,61.13,41325.0,52.0386,52.0556,52.03,52.0556,41325.0
2018-01-22 13:40:00,61.13,61.16,61.12,61.15,43764.0,52.0556,52.0811,52.0471,52.0726,43764.0
2018-01-22 13:45:00,61.14,61.15,61.12,61.13,67288.0,52.0641,52.0726,52.0471,52.0556,67288.0
2018-01-22 13:50:00,61.13,61.14,61.09,61.1,37967.0,52.0556,52.0641,52.0215,52.03,37967.0
2018-01-22 13:55:00,61.1,61.14,61.09,61.14,62317.0,52.03,52.0641,52.0215,52.0641,62317.0
2018-01-22 14:00:00,61.13,61.18,61.13,61.17,366508.0,52.0556,52.0982,52.0556,52.0897,366508.0
2018-01-22 14:05:00,61.18,61.27,61.17,61.27,64113.0,52.0982,52.1748,52.0897,52.1748,64113.0
2018-01-22 14:10:00,61.27,61.3,61.21,61.25,55210.0,52.1748,52.2004,52.1237,52.1578,55210.0
2018-01-22 14:15:00,61.26,61.32,61.24,61.3,251629.0,52.1663,52.2174,52.1493,52.2004,251629.0
2018-01-22 14:20:00,61.3,61.36,61.29,61.31,106050.0,52.2004,52.2515,52.1918,52.2089,106050.0
2018-01-22 14:25:00,61.32,61.33,61.26,61.28,64471.0,52.2174,52.2259,52.1663,52.1833,64471.0
2018-01-22 14:30:00,61.27,61.3,61.17,61.17,74796.0,52.1748,52.2004,52.0897,52.0897,74796.0
2018-01-22 14:35:00,61.17,61.24,61.17,61.24,58639.0,52.0897,52.1493,52.0897,52.1493,58639.0
2018-01-22 14:40:00,61.23,61.26,61.22,61.26,44196.0,52.1408,52.1663,52.1322,52.1663,44196.0
2018-01-22 14:45:00,61.26,61.28,61.24,61.27,46965.0,52.1663,52.1833,52.1493,52.1748,46965.0
2018-01-22 14:50:00,61.27,61.29,61.25,61.27,61794.0,52.1748,52.1918,52.1578,52.1748,61794.0
2018-01-22 14:55:00,61.27,61.27,61.21,61.22,43566.0,52.1748,52.1748,52.1237,52.1322,43566.0
2018-01-22 15:00:00,61.22,61.23,61.21,61.23,20359.0,52.1322,52.1408,52.1237,52.1408,20359.0
2018-01-22 15:05:00,61.22,61.23,61.21,61.23,34258.0,52.1322,52.1408,52.1237,52.1408,34258.0
2018-01-22 15:10:00,61.23,61.31,61.22,61.3,202636.0,52.1408,52.2089,52.1322,52.2004,202636.0
2018-01-22 15:15:00,61.3,61.34,61.27,61.27,73430.0,52.2004,52.2344,52.1748,52.1748,73430.0
2018-01-22 15:20:00,61.28,61.28,61.25,61.25,56303.0,52.1833,52.1833,52.1578,52.1578,56303.0
2018-01-22 15:25:00,61.25,61.28,61.25,61.28,30162.0,52.1578,52.1833,52.1578,52.1833,30162.0
2018-01-22 15:30:00,61.28,61.33,61.27,61.32,93585.0,52.1833,52.2259,52.1748,52.2174,93585.0
2018-01-22 15:35:00,61.32,61.39,61.31,61.39,67321.0,52.2174,52.277,52.2089,52.277,67321.0
2018-01-22 15:40:00,61.39,61.42,61.35,61.41,106563.0,52.277,52.3025,52.2429,52.294,106563.0
2018-01-22 15:45:00,61.42,61.47,61.42,61.47,214584.0,52.3025,52.3451,52.3025,52.3451,214584.0
2018-01-22 15:50:00,61.47,61.47,61.38,61.42,216062.0,52.3451,52.3451,52.2685,52.3025,216062.0
2018-01-22 15:55:00,61.43,61.44,61.38,61.43,432551.0,52.3111,52.3196,52.2685,52.3111,432551.0
2018-01-23 09:30:00,61.29,61.33,61.14,61.23,290738.0,52.1918,52.2259,52.0641,52.1408,290738.0
2018-01-23 09:35:00,61.24,61.3,61.17,61.19,102783.0,52.1493,52.2004,52.0897,52.1067,102783.0
2018-01-23 09:40:00,61.19,61.32,61.17,61.26,156718.0,52.1067,52.2174,52.0897,52.1663,156718.0
2018-01-23 09:45:00,61.27,61.3,61.23,61.29,150878.0,52.1748,52.2004,52.1408,52.1918,150878.0
2018-01-23 09:50:00,61.29,61.29,61.19,61.26,185374.0,52.1918,52.1918,52.1067,52.1663,185374.0
2018-01-23 09:55:00,61.26,61.46,61.23,61.42,205993.0,52.1663,52.3366,52.1408,52.3025,205993.0
2018-01-23 10:00:00,61.41,61.55,61.39,61.52,349932.0,52.294,52.4132,52.277,52.3877,349932.0
2018-01-23 10:05:00,61.53,61.54,61.4,61.5,98449.0,52.3962,52.4047,52.2855,52.3707,98449.0
2018-01-23 10:10:00,61.51,61.55,61.47,61.53,81914.0,52.3792,52.4132,52.3451,52.3962,81914.0
2018-01-23 10:15:00,61.52,61.73,61.48,61.73,361474.0,52.3877,52.5665,52.3536,52.5665,361474.0
2018-01-23 10:20:00,61.72,61.77,61.57,61.62,126245.0,52.558,52.6006,52.4303,52.4729,126245.0
2018-01-23 10:25:00,61.62,61.69,61.54,61.69,71519.0,52.4729,52.5325,52.4047,52.5325,71519.0
2018-01-23 10:30:00,61.69,61.7,61.58,61.6,81724.0,52.5325,52.541,52.4388,52.4558,81724.0
2018-01-23 10:35:00,61.61,61.66,61.59,61.59,61454.0,52.4643,52.5069,52.4473,52.4473,61454.0
2018-01-23 10:40:00,61.59,61.69,61.55,61.69,84841.0,52.4473,52.5325,52.4132,52.5325,84841.0
2018-01-23 10:45:00,61.69,61.8,61.68,61.76,125139.0,52.5325,52.6261,52.524,52.5921,125139.0
2018-01-23 10:50:00,61.75,61.79,61.75,61.75,82982.0,52.5836,52.6176,52.5836,52.5836,82982.0
2018-01-23 10:55:00,61.75,61.79,61.73,61.76,65521.0,52.5836,52.6176,52.5665,52.5921,65521.0
2018-01-23 11:00:00,61.76,61.78,61.71,61.71,100630.0,52.5921,52.6091,52.5495,52.5495,100630.0
2018-01-23 11:05:00,61.72,61.75,61.64,61.66,77511.0,52.558,52.5836,52.4899,52.5069,77511.0
2018-01-23 11:10:00,61.66,61.68,61.61,61.65,71105.0,52.5069,52.524,52.4643,52.4984,71105.0
2018-01-23 11:15:00,61.65,61.65,61.55,61.55,110969.0,52.4984,52.4984,52.4132,52.4132,110969.0
2018-01-23 11:20:00,61.55,61.66,61.54,61.61,89301.0,52.4132,52.5069,52.4047,52.4643,89301.0
2018-01-23 11:25:00,61.61,61.73,61.61,61.72,102013.0,52.4643,52.5665,52.4643,52.558,102013.0
2018-01-23 11:30:00,61.72,61.72,61.61,61.64,67267.0,52.558,52.558,52.4643,52.4899,67267.0
2018-01-23 11:35:00,61.64,61.65,61.55,61.62,78817.0,52.4899,52.4984,52.4132,52.4729,78817.0
2018-01-23 11:40:00,61.62,61.64,61.57,61.62,74242.0,52.4729,52.4899,52.4303,52.4729,74242.0
2018-01-23 11:45:00,61.62,61.64,61.61,61.63,50236.0,52.4729,52.4899,52.4643,52.4814,50236.0
2018-01-23 11:50:00,61.62,61.63,61.59,61.63,46400.0,52.4729,52.4814,52.4473,52.4814,46400.0
2018-01-23 11:55:00,61.63,61.67,61.62,61.64,71542.0,52.4814,52.5154,52.4729,52.4899,71542.0
2018-01-23 12:00:00,61.64,61.67,61.63,61.67,71225.0,52.4899,52.5154,52.4814,52.5154,71225.0
2018-01-23 12:05:00,61.67,61.7,61.65,61.7,89068.0,52.5154,52.541,52.4984,52.541,89068.0
2018-01-23 12:10:00,61.7,61.7,61.65,61.67,106465.0,52.541,52.541,52.4984,52.5154,106465.0
2018-01-23 12:15:00,61.67,61.73,61.67,61.69,55397.0,52.5154,52.5665,52.5154,52.5325,55397.0
2018-01-23 12:20:00,61.69,61.72,61.68,61.69,29073.0,52.5325,52.558,52.524,52.5325,29073.0
2018-01-23 12:25:00,61.69,61.7,61.68,61.69,38388.0,52.5325,52.541,52.524,52.5325,38388.0
2018-01-23 12:30:00,61.69,61.71,61.68,61.7,36418.0,52.5325,52.5495,52.524,52.541,36418.0
2018-01-23 12:35:00,61.69,61.7,61.65,61.65,32303.0,52.5325,52.541,52.4984,52.4984,32303.0
2018-01-23 12:40:00,61.66,61.67,61.63,61.65,29147.0,52.5069,52.5154,52.4814,52.4984,29147.0
2018-01-23 12:45:00,61.65,61.66,61.58,61.59,40087.0,52.4984,52.5069,52.4388,52.4473,40087.0
2018-01-23 12:50:00,61.59,61.61,61.55,61.55,30711.0,52.4473,52.4643,52.4132,52.4132,30711.0
2018-01-23 12:55:00,61.55,61.66,61.55,61.66,64641.0,52.4132,52.5069,52.4132,52.5069,64641.0
2018-01-23 13:00:00,61.66,61.66,61.62,61.64,46056.0,52.5069,52.5069,52.4729,52.4899,46056.0
2018-01-23 13:05:00,61.65,61.7,61.62,61.68,49688.0,52.4984,52.541,52.4729,52.524,49688.0
2018-01-23 13:10:00,61.68,61.68,61.64,61.65,34476.0,52.524,52.524,52.4899,52.4984,34476.0
2018-01-23 13:15:00,61.65,61.71,61.63,61.68,46873.0,52.4984,52.5495,52.4814,52.524,46873.0
2018-01-23 13:20:00,61.69,61.71,61.67,61.7,40976.0,52.5325,52.5495,52.5154,52.541,40976.0
2018-01-23 13:25:00,61.7,61.71,61.68,61.69,58873.0,52.541,52.5495,52.524,52.5325,58873.0
2018-01-23 13:30:00,61.69,61.71,61.68,61.7,37588.0,52.5325,52.5495,52.524,52.541,37588.0
2018-01-23 13:35:00,61.69,61.71,61.68,61.69,60837.0,52.5325,52.5495,52.524,52.5325,60837.0
2018-01-23 13:40:00,61.7,61.72,61.68,61.71,54649.0,52.541,52.558,52.524,52.5495,54649.0
2018-01-23 13:45:00,61.72,61.77,61.7,61.75,87708.0,52.558,52.6006,52.541,52.5836,87708.0
2018-01-23 13:50:00,61.76,61.78,61.74,61.76,41184.0,52.5921,52.6091,52.575,52.5921,41184.0
2018-01-23 13:55:00,61.76,61.77,61.73,61.77,36695.0,52.5921,52.6006,52.5665,52.6006,36695.0
2018-01-23 14:00:00,61.77,61.78,61.73,61.78,181890.0,52.6006,52.6091,52.5665,52.6091,181890.0
2018-01-23 14:05:00,61.78,61.83,61.77,61.82,76605.0,52.6091,52.6517,52.6006,52.6432,76605.0
2018-01-23 14:10:00,61.83,61.83,61.73,61.74,41770.0,52.6517,52.6517,52.5665,52.575,41770.0
2018-01-23 14:15:00,61.74,61.77,61.73,61.74,40020.0,52.575,52.6006,52.5665,52.575,40020.0
2018-01-23 14:20:00,61.74,61.75,61.69,61.75,24604.0,52.575,52.5836,52.5325,52.5836,24604.0
2018-01-23 14:25:00,61.74,61.77,61.72,61.76,80282.0,52.575,52.6006,52.558,52.5921,80282.0
2018-01-23 14:30:00,61.76,61.8,61.75,61.78,99323.0,52.5921,52.6261,52.5836,52.6091,99323.0
2018-01-23 14:35:00,61.78,61.83,61.77,61.83,129477.0,52.6091,52.6517,52.6006,52.6517,129477.0
2018-01-23 14:40:00,61.83,61.84,61.79,61.83,121231.0,52.6517,52.6602,52.6176,52.6517,121231.0
2018-01-23 14:45:00,61.84,61.86,61.83,61.86,80852.0,52.6602,52.6772,52.6517,52.6772,80852.0
2018-01-23 14:50:00,61.85,61.88,61.85,61.85,51249.0,52.6687,52.6943,52.6687,52.6687,51249.0
2018-01-23 14:55:00,61.86,61.87,61.85,61.86,93698.0,52.6772,52.6857,52.6687,52.6772,93698.0
2018-01-23 15:00:00,61.87,61.88,61.83,61.86,61337.0,52.6857,52.6943,52.6517,52.6772,61337.0
2018-01-23 15:05:00,61.87,61.87,61.82,61.86,95225.0,52.6857,52.6857,52.6432,52.6772,95225.0
2018-01-23 15:10:00,61.86,61.86,61.77,61.78,100205.0,52.6772,52.6772,52.6006,52.6091,100205.0
2018-01-23 15:15:00,61.78,61.79,61.75,61.75,64110.0,52.6091,52.6176,52.5836,52.5836,64110.0
2018-01-23 15:20:00,61.76,61.81,61.75,61.79,129765.0,52.5921,52.6347,52.5836,52.6176,129765.0
2018-01-23 15:25:00,61.8,61.82,61.79,61.8,66556.0,52.6261,52.6432,52.6176,52.6261,66556.0
2018-01-23 15:30:00,61.8,61.87,61.79,61.84,212641.0,52.6261,52.6857,52.6176,52.6602,212641.0
2018-01-23 15:35:00,61.84,61.9,61.82,61.89,154224.0,52.6602,52.7113,52.6432,52.7028,154224.0
2018-01-23 15:40:00,61.88,61.89,61.84,61.87,119939.0,52.6943,52.7028,52.6602,52.6857,119939.0
2018-01-23 15:45:00,61.87,61.91,61.85,61.9,281825.0,52.6857,52.7198,52.6687,52.7113,281825.0
2018-01-23 15:50:00,61.9,61.91,61.73,61.74,431488.0,52.7113,52.7198,52.5665,52.575,431488.0
2018-01-23 15:55:00,61.74,61.79,61.69,61.69,732339.0,52.575,52.6176,52.5325,52.5325,732339.0
2018-01-24 09:30:00,61.51,61.73,61.46,61.72,351096.0,52.3792,52.5665,52.3366,52.558,351096.0
2018-01-24 09:35:00,61.7,61.79,61.57,61.69,174915.0,52.541,52.6176,52.4303,52.5325,174915.0
2018-01-24 09:40:00,61.68,61.75,61.6,61.63,121797.0,52.524,52.5836,52.4558,52.4814,121797.0
2018-01-24 09:45:00,61.63,61.76,61.63,61.75,63880.0,52.4814,52.5921,52.4814,52.5836,63880.0
2018-01-24 09:50:00,61.76,61.86,61.75,61.83,109170.0,52.5921,52.6772,52.5836,52.6517,109170.0
2018-01-24 09:55:00,61.82,61.86,61.78,61.81,100864.0,52.6432,52.6772,52.6091,52.6347,100864.0
2018-01-24 10:00:00,61.8,61.86,61.76,61.81,78437.0,52.6261,52.6772,52.5921,52.6347,78437.0
2018-01-24 10:05:00,61.8,61.81,61.74,61.79,172778.0,52.6261,52.6347,52.575,52.6176,172778.0
2018-01-24 10:10:00,61.79,61.79,61.71,61.71,58804.0,52.6176,52.6176,52.5495,52.5495,58804.0
2018-01-24 10:15:00,61.72,61.76,61.72,61.75,29231.0,52.558,52.5921,52.558,52.5836,29231.0
2018-01-24 10:20:00,61.76,61.94,61.75,61.92,84898.0,52.5921,52.7454,52.5836,52.7283,84898.0
2018-01-24 10:25:00,61.91,61.93,61.83,61.85,56074.0,52.7198,52.7368,52.6517,52.6687,56074.0
2018-01-24 10:30:00,61.84,61.87,61.79,61.8,71508.0,52.6602,52.6857,52.6176,52.6261,71508.0
2018-01-24 10:35:00,61.8,61.86,61.79,61.8,66472.0,52.6261,52.6772,52.6176,52.6261,66472.0
2018-01-24 10:40:00,61.81,61.89,61.79,61.88,99130.0,52.6347,52.7028,52.6176,52.6943,99130.0
2018-01-24 10:45:00,61.89,61.89,61.75,61.77,98249.0,52.7028,52.7028,52.5836,52.6006,98249.0
2018-01-24 10:50:00,61.76,61.78,61.69,61.69,149901.0,52.5921,52.6091,52.5325,52.5325,149901.0
2018-01-24 10:55:00,61.69,61.7,61.51,61.57,172724.0,52.5325,52.541,52.3792,52.4303,172724.0
2018-01-24 11:00:00,61.58,61.64,61.52,61.57,103836.0,52.4388,52.4899,52.3877,52.4303,103836.0
2018-01-24 11:05:00,61.57,61.6,61.52,61.52,51550.0,52.4303,52.4558,52.3877,52.3877,51550.0
2018-01-24 11:10:00,61.52,61.52,61.28,61.3,253915.0,52.3877,52.3877,52.1833,52.2004,253915.0
2018-01-24 11:15:00,61.3,61.33,61.16,61.16,124846.0,52.2004,52.2259,52.0811,52.0811,124846.0
2018-01-24 11:20:00,61.16,61.21,61.1,61.12,92306.0,52.0811,52.1237,52.03,52.0471,92306.0
2018-01-24 11:25:00,61.11,61.18,61.03,61.07,159002.0,52.0386,52.0982,51.9704,52.0045,159002.0
2018-01-24 11:30:00,61.07,61.08,60.93,60.96,319147.0,52.0045,52.013,51.8853,51.9108,319147.0
2018-01-24 11:35:00,60.95,61.03,60.91,60.98,127342.0,51.9023,51.9704,51.8683,51.9279,127342.0
2018-01-24 11:40:00,60.98,61.13,60.98,61.04,63919.0,51.9279,52.0556,51.9279,51.979,63919.0
2018-01-24 11:45:00,61.03,61.04,60.95,60.99,62166.0,51.9704,51.979,51.9023,51.9364,62166.0
2018-01-24 11:50:00,60.98,61.02,60.92,61.0,61792.0,51.9279,51.9619,51.8768,51.9449,61792.0
2018-01-24 11:55:00,61.0,61.02,60.95,60.98,74758.0,51.9449,51.9619,51.9023,51.9279,74758.0
2018-01-24 12:00:00,60.99,60.99,60.88,60.88,58872.0,51.9364,51.9364,51.8427,51.8427,58872.0
2018-01-24 12:05:00,60.89,60.93,60.85,60.87,92212.0,51.8512,51.8853,51.8172,51.8342,92212.0
2018-01-24 12:10:00,60.86,60.9,60.76,60.78,141297.0,51.8257,51.8597,51.7405,51.7576,141297.0
2018-01-24 12:15:00,60.79,60.82,60.69,60.78,194825.0,51.7661,51.7916,51.6809,51.7576,194825.0
2018-01-24 12:20:00,60.78,60.78,60.65,60.68,64221.0,51.7576,51.7576,51.6468,51.6724,64221.0
2018-01-24 12:25:00,60.67,60.69,60.59,60.64,97637.0,51.6639,51.6809,51.5958,51.6383,97637.0
2018-01-24 12:30:00,60.65,60.72,60.63,60.65,85345.0,51.6468,51.7065,51.6298,51.6468,85345.0
2018-01-24 12:35:00,60.65,60.65,60.57,60.57,82737.0,51.6468,51.6468,51.5787,51.5787,82737.0
2018-01-24 12:40:00,60.58,60.64,60.52,60.52,183827.0,51.5872,51.6383,51.5361,51.5361,183827.0
2018-01-24 12:45:00,60.53,60.53,60.23,60.39,250703.0,51.5447,51.5447,51.2892,51.4254,250703.0
2018-01-24 12:50:00,60.4,60.5,60.38,60.47,94621.0,51.434,51.5191,51.4169,51.4936,94621.0
2018-01-24 12:55:00,60.48,60.56,60.45,60.47,84244.0,51.5021,51.5702,51.4765,51.4936,84244.0
2018-01-24 13:00:00,60.46,60.54,60.36,60.39,90095.0,51.4851,51.5532,51.3999,51.4254,90095.0
2018-01-24 13:05:00,60.39,60.41,60.29,60.3,74682.0,51.4254,51.4425,51.3403,51.3488,74682.0
2018-01-24 13:10:00,60.3,60.38,60.27,60.32,166388.0,51.3488,51.4169,51.3233,51.3658,166388.0
2018-01-24 13:15:00,60.31,60.37,60.29,60.34,168501.0,51.3573,51.4084,51.3403,51.3829,168501.0
2018-01-24 13:20:00,60.34,60.38,60.31,60.36,148924.0,51.3829,51.4169,51.3573,51.3999,148924.0
2018-01-24 13:25:00,60.36,60.52,60.35,60.5,173334.0,51.3999,51.5361,51.3914,51.5191,173334.0
2018-01-24 13:30:00,60.51,60.62,60.5,60.6,109891.0,51.5276,51.6213,51.5191,51.6043,109891.0
2018-01-24 13:35:00,60.59,60.62,60.51,60.53,114713.0,51.5958,51.6213,51.5276,51.5447,114713.0
2018-01-24 13:40:00,60.53,60.56,60.49,60.52,144033.0,51.5447,51.5702,51.5106,51.5361,144033.0
2018-01-24 13:45:00,60.52,60.55,60.43,60.46,87502.0,51.5361,51.5617,51.4595,51.4851,87502.0
2018-01-24 13:50:00,60.46,60.55,60.43,60.52,81213.0,51.4851,51.5617,51.4595,51.5361,81213.0
2018-01-24 13:55:00,60.53,60.63,60.51,60.63,107133.0,51.5447,51.6298,51.5276,51.6298,107133.0
2018-01-24 14:00:00,60.63,60.64,60.56,60.64,59801.0,51.6298,51.6383,51.5702,51.6383,59801.0
2018-01-24 14:05:00,60.64,60.75,60.61,60.72,129433.0,51.6383,51.732,51.6128,51.7065,129433.0
2018-01-24 14:10:00,60.72,60.76,60.64,60.75,116262.0,51.7065,51.7405,51.6383,51.732,116262.0
2018-01-24 14:15:00,60.76,60.81,60.69,60.8,73844.0,51.7405,51.7831,51.6809,51.7746,73844.0
2018-01-24 14:20:00,60.81,60.84,60.74,60.77,115612.0,51.7831,51.8086,51.7235,51.749,115612.0
2018-01-24 14:25:00,60.78,60.78,60.75,60.77,70079.0,51.7576,51.7576,51.732,51.749,70079.0
2018-01-24 14:30:00,60.77,60.78,60.68,60.72,75991.0,51.749,51.7576,51.6724,51.7065,75991.0
2018-01-24 14:35:00,60.72,60.73,60.67,60.7,56779.0,51.7065,51.715,51.6639,51.6894,56779.0
2018-01-24 14:40:00,60.7,60.72,60.68,60.71,74067.0,51.6894,51.7065,51.6724,51.6979,74067.0
2018-01-24 14:45:00,60.72,60.79,60.69,60.76,85923.0,51.7065,51.7661,51.6809,51.7405,85923.0
2018-01-24 14:50:00,60.76,60.78,60.64,60.65,115020.0,51.7405,51.7576,51.6383,51.6468,115020.0
2018-01-24 14:55:00,60.65,60.71,60.64,60.67,73790.0,51.6468,51.6979,51.6383,51.6639,73790.0
2018-01-24 15:00:00,60.67,60.68,60.62,60.65,80529.0,51.6639,51.6724,51.6213,51.6468,80529.0
2018-01-24 15:05:00,60.65,60.69,60.63,60.63,98567.0,51.6468,51.6809,51.6298,51.6298,98567.0
2018-01-24 15:10:00,60.63,60.67,60.6,60.66,144897.0,51.6298,51.6639,51.6043,51.6554,144897.0
2018-01-24 15:15:00,60.65,60.67,60.57,60.63,90558.0,51.6468,51.6639,51.5787,51.6298,90558.0
2018-01-24 15:20:00,60.63,60.66,60.62,60.66,109187.0,51.6298,51.6554,51.6213,51.6554,109187.0
2018-01-24 15:25:00,60.66,60.66,60.62,60.65,109347.0,51.6554,51.6554,51.6213,51.6468,109347.0
2018-01-24 15:30:00,60.65,60.67,60.62,60.64,97927.0,51.6468,51.6639,51.6213,51.6383,97927.0
2018-01-24 15:35:00,60.64,60.76,60.63,60.74,157720.0,51.6383,51.7405,51.6298,51.7235,157720.0
2018-01-24 15:40:00,60.73,60.93,60.7,60.88,261171.0,51.715,51.8853,51.6894,51.8427,261171.0
2018-01-24 15:45:00,60.87,60.95,60.85,60.87,212144.0,51.8342,51.9023,51.8172,51.8342,212144.0
2018-01-24 15:50:00,60.86,60.93,60.83,60.86,327765.0,51.8257,51.8853,51.8001,51.8257,327765.0
2018-01-24 15:55:00,60.86,60.89,60.74,60.83,721247.0,51.8257,51.8512,51.7235,51.8001,721247.0
2018-01-25 09:30:00,61.03,61.2,61.0,61.16,213028.0,51.9704,52.1152,51.9449,52.0811,213028.0
2018-01-25 09:35:00,61.15,61.17,60.8,60.85,152889.0,52.0726,52.0897,51.7746,51.8172,152889.0
2018-01-25 09:40:00,60.85,60.95,60.65,60.87,155354.0,51.8172,51.9023,51.6468,51.8342,155354.0
2018-01-25 09:45:00,60.86,60.94,60.7,60.91,143573.0,51.8257,51.8938,51.6894,51.8683,143573.0
2018-01-25 09:50:00,60.92,60.93,60.65,60.66,332446.0,51.8768,51.8853,51.6468,51.6554,332446.0
2018-01-25 09:55:00,60.66,60.66,60.4,60.45,187968.0,51.6554,51.6554,51.434,51.4765,187968.0
2018-01-25 10:00:00,60.46,60.56,60.42,60.55,203291.0,51.4851,51.5702,51.451,51.5617,203291.0
2018-01-25 10:05:00,60.55,60.7,60.54,60.55,72840.0,51.5617,51.6894,51.5532,51.5617,72840.0
2018-01-25 10:10:00,60.56,60.61,60.49,60.5,141765.0,51.5702,51.6128,51.5106,51.5191,141765.0
2018-01-25 10:15:00,60.49,60.52,60.41,60.47,100605.0,51.5106,51.5361,51.4425,51.4936,100605.0
2018-01-25 10:20:00,60.47,60.52,60.44,60.47,90490.0,51.4936,51.5361,51.468,51.4936,90490.0
2018-01-25 10:25:00,60.48,60.53,60.43,60.53,71827.0,51.5021,51.5447,51.4595,51.5447,71827.0
2018-01-25 10:30:00,60.53,60.61,60.51,60.55,54183.0,51.5447,51.6128,51.5276,51.5617,54183.0
2018-01-25 10:35:00,60.54,60.58,60.54,60.55,141457.0,51.5532,51.5872,51.5532,51.5617,141457.0
2018-01-25 10:40:00,60.54,60.55,60.46,60.46,94446.0,51.5532,51.5617,51.4851,51.4851,94446.0
2018-01-25 10:45:00,60.47,60.55,60.42,60.55,79386.0,51.4936,51.5617,51.451,51.5617,79386.0
2018-01-25 10:50:00,60.57,60.69,60.55,60.6,140626.0,51.5787,51.6809,51.5617,51.6043,140626.0
2018-01-25 10:55:00,60.61,60.63,60.56,60.61,128716.0,51.6128,51.6298,51.5702,51.6128,128716.0
2018-01-25 11:00:00,60.6,60.71,60.57,60.67,118866.0,51.6043,51.6979,51.5787,51.6639,118866.0
2018-01-25 11:05:00,60.67,60.7,60.6,60.6,77861.0,51.6639,51.6894,51.6043,51.6043,77861.0
2018-01-25 11:10:00,60.61,60.63,60.51,60.6,49156.0,51.6128,51.6298,51.5276,51.6043,49156.0
2018-01-25 11:15:00,60.6,60.6,60.4,60.43,71798.0,51.6043,51.6043,51.434,51.4595,71798.0
2018-01-25 11:20:00,60.44,60.54,60.44,60.54,127196.0,51.468,51.5532,51.468,51.5532,127196.0
2018-01-25 11:25:00,60.54,60.63,60.54,60.58,64122.0,51.5532,51.6298,51.5532,51.5872,64122.0
2018-01-25 11:30:00,60.58,60.61,60.53,60.55,49774.0,51.5872,51.6128,51.5447,51.5617,49774.0
2018-01-25 11:35:00,60.55,60.58,60.53,60.56,91738.0,51.5617,51.5872,51.5447,51.5702,91738.0
2018-01-25 11:40:00,60.56,60.68,60.52,60.68,86197.0,51.5702,51.6724,51.5361,51.6724,86197.0
2018-01-25 11:45:00,60.67,60.68,60.62,60.66,72114.0,51.6639,51.6724,51.6213,51.6554,72114.0
2018-01-25 11:50:00,60.66,60.67,60.58,60.65,70326.0,51.6554,51.6639,51.5872,51.6468,70326.0
2018-01-25 11:55:00,60.65,60.68,60.64,60.66,166434.0,51.6468,51.6724,51.6383,51.6554,166434.0
2018-01-25 12:00:00,60.66,60.68,60.64,60.65,41508.0,51.6554,51.6724,51.6383,51.6468,41508.0
2018-01-25 12:05:00,60.67,60.8,60.66,60.77,318178.0,51.6639,51.7746,51.6554,51.749,318178.0
2018-01-25 12:10:00,60.78,60.79,60.75,60.76,58810.0,51.7576,51.7661,51.732,51.7405,58810.0
2018-01-25 12:15:00,60.76,60.78,60.71,60.77,50036.0,51.7405,51.7576,51.6979,51.749,50036.0
2018-01-25 12:20:00,60.78,60.78,60.73,60.76,161948.0,51.7576,51.7576,51.715,51.7405,161948.0
2018-01-25 12:25:00,60.76,60.81,60.74,60.81,92822.0,51.7405,51.7831,51.7235,51.7831,92822.0
2018-01-25 12:30:00,60.81,60.91,60.81,60.85,100866.0,51.7831,51.8683,51.7831,51.8172,100866.0
2018-01-25 12:35:00,60.84,60.92,60.81,60.92,127524.0,51.8086,51.8768,51.7831,51.8768,127524.0
2018-01-25 12:40:00,60.9,60.95,60.83,60.91,80120.0,51.8597,51.9023,51.8001,51.8683,80120.0
2018-01-25 12:45:00,60.9,60.95,60.9,60.91,50541.0,51.8597,51.9023,51.8597,51.8683,50541.0
2018-01-25 12:50:00,60.91,60.95,60.85,60.9,65043.0,51.8683,51.9023,51.8172,51.8597,65043.0
2018-01-25 12:55:00,60.9,60.9,60.78,60.8,76711.0,51.8597,51.8597,51.7576,51.7746,76711.0
2018-01-25 13:00:00,60.81,60.81,60.76,60.77,56496.0,51.7831,51.7831,51.7405,51.749,56496.0
2018-01-25 13:05:00,60.78,60.79,60.73,60.73,57275.0,51.7576,51.7661,51.715,51.715,57275.0
2018-01-25 13:10:00,60.74,60.76,60.7,60.71,68659.0,51.7235,51.7405,51.6894,51.6979,68659.0
2018-01-25 13:15:00,60.72,60.75,60.7,60.7,48660.0,51.7065,51.732,51.6894,51.6894,48660.0
2018-01-25 13:20:00,60.71,60.76,60.69,60.71,56455.0,51.6979,51.7405,51.6809,51.6979,56455.0
2018-01-25 13:25:00,60.71,60.71,60.64,60.69,36356.0,51.6979,51.6979,51.6383,51.6809,36356.0
2018-01-25 13:30:00,60.69,60.7,60.65,60.67,43709.0,51.6809,51.6894,51.6468,51.6639,43709.0
2018-01-25 13:35:00,60.67,60.68,60.66,60.67,39513.0,51.6639,51.6724,51.6554,51.6639,39513.0
2018-01-25 13:40:00,60.67,60.71,60.66,60.7,78319.0,51.6639,51.6979,51.6554,51.6894,78319.0
2018-01-25 13:45:00,60.7,60.78,60.69,60.78,87256.0,51.6894,51.7576,51.6809,51.7576,87256.0
2018-01-25 13:50:00,60.78,60.86,60.77,60.78,65890.0,51.7576,51.8257,51.749,51.7576,65890.0
2018-01-25 13:55:00,60.79,60.85,60.77,60.8,77060.0,51.7661,51.8172,51.749,51.7746,77060.0
2018-01-25 14:00:00,60.8,60.81,60.78,60.79,116157.0,51.7746,51.7831,51.7576,51.7661,116157.0
2018-01-25 14:05:00,60.79,60.82,60.77,60.79,91299.0,51.7661,51.7916,51.749,51.7661,91299.0
2018-01-25 14:10:00,60.78,60.79,60.64,60.67,82353.0,51.7576,51.7661,51.6383,51.6639,82353.0
2018-01-25 14:15:00,60.67,60.7,60.6,60.7,61423.0,51.6639,51.6894,51.6043,51.6894,61423.0
2018-01-25 14:20:00,60.69,60.7,60.63,60.68,143898.0,51.6809,51.6894,51.6298,51.6724,143898.0
2018-01-25 14:25:00,60.68,60.82,60.66,60.78,117015.0,51.6724,51.7916,51.6554,51.7576,117015.0
2018-01-25 14:30:00,60.78,60.89,60.78,60.83,79774.0,51.7576,51.8512,51.7576,51.8001,79774.0
2018-01-25 14:35:00,60.83,60.84,60.74,60.79,110427.0,51.8001,51.8086,51.7235,51.7661,110427.0
2018-01-25 14:40:00,60.8,60.85,60.78,60.8,89873.0,51.7746,51.8172,51.7576,51.7746,89873.0
2018-01-25 14:45:00,60.79,60.79,60.62,60.72,117010.0,51.7661,51.7661,51.6213,51.7065,117010.0
2018-01-25 14:50:00,60.72,60.75,60.61,60.69,88327.0,51.7065,51.732,51.6128,51.6809,88327.0
2018-01-25 14:55:00,60.69,60.74,60.66,60.71,162561.0,51.6809,51.7235,51.6554,51.6979,162561.0
2018-01-25 15:00:00,60.7,60.77,60.69,60.73,105201.0,51.6894,51.749,51.6809,51.715,105201.0
2018-01-25 15:05:00,60.74,60.77,60.69,60.73,98220.0,51.7235,51.749,51.6809,51.715,98220.0
2018-01-25 15:10:00,60.73,60.73,60.61,60.7,155639.0,51.715,51.715,51.6128,51.6894,155639.0
2018-01-25 15:15:00,60.71,60.72,60.64,60.67,110005.0,51.6979,51.7065,51.6383,51.6639,110005.0
2018-01-25 15:20:00,60.68,60.72,60.65,60.72,156524.0,51.6724,51.7065,51.6468,51.7065,156524.0
2018-01-25 15:25:00,60.71,60.72,60.6,60.64,219218.0,51.6979,51.7065,51.6043,51.6383,219218.0
2018-01-25 15:30:00,60.64,60.72,60.63,60.69,315632.0,51.6383,51.7065,51.6298,51.6809,315632.0
2018-01-25 15:35:00,60.69,60.71,60.65,60.65,204066.0,51.6809,51.6979,51.6468,51.6468,204066.0
2018-01-25 15:40:00,60.65,60.7,60.64,60.67,274716.0,51.6468,51.6894,51.6383,51.6639,274716.0
2018-01-25 15:45:00,60.67,60.72,60.66,60.69,382314.0,51.6639,51.7065,51.6554,51.6809,382314.0
2018-01-25 15:50:00,60.69,60.7,60.57,60.57,772344.0,51.6809,51.6894,51.5787,51.5787,772344.0
2018-01-25 15:55:00,60.58,60.64,60.42,60.55,1364682.0,51.5872,51.6383,51.451,51.5617,1364682.0
2018-01-26 09:30:00,57.94,58.17,57.4,57.6,3594422.0,49.3391,49.535,48.8793,49.0496,3594422.0
2018-01-26 09:35:00,57.62,57.9,57.5,57.85,1919776.0,49.0666,49.3051,48.9644,49.2625,1919776.0
2018-01-26 09:40:00,57.83,57.9,57.65,57.66,1479924.0,49.2455,49.3051,49.0922,49.1007,1479924.0
2018-01-26 09:45:00,57.66,57.83,57.65,57.71,1334272.0,49.1007,49.2455,49.0922,49.1433,1334272.0
2018-01-26 09:50:00,57.71,57.9,57.62,57.71,1937276.0,49.1433,49.3051,49.0666,49.1433,1937276.0
2018-01-26 09:55:00,57.68,57.72,57.58,57.61,1119843.0,49.1177,49.1518,49.0326,49.0581,1119843.0
2018-01-26 10:00:00,57.61,57.79,57.55,57.62,951490.0,49.0581,49.2114,49.007,49.0666,951490.0
2018-01-26 10:05:00,57.63,57.7,57.5,57.59,1023272.0,49.0752,49.1348,48.9644,49.0411,1023272.0
2018-01-26 10:10:00,57.58,57.68,57.5,57.62,1004617.0,49.0326,49.1177,48.9644,49.0666,1004617.0
2018-01-26 10:15:00,57.62,57.7,57.6,57.66,885303.0,49.0666,49.1348,49.0496,49.1007,885303.0
2018-01-26 10:20:00,57.66,57.68,57.59,57.66,937439.0,49.1007,49.1177,49.0411,49.1007,937439.0
2018-01-26 10:25:00,57.66,57.9,57.62,57.76,1186084.0,49.1007,49.3051,49.0666,49.1859,1186084.0
2018-01-26 10:30:00,57.77,57.78,57.67,57.75,502084.0,49.1944,49.2029,49.1092,49.1773,502084.0
2018-01-26 10:35:00,57.75,57.75,57.65,57.66,473773.0,49.1773,49.1773,49.0922,49.1007,473773.0
2018-01-26 10:40:00,57.66,57.71,57.64,57.66,403473.0,49.1007,49.1433,49.0837,49.1007,403473.0
2018-01-26 10:45:00,57.66,57.71,57.64,57.65,317212.0,49.1007,49.1433,49.0837,49.0922,317212.0
2018-01-26 10:50:00,57.65,57.79,57.65,57.7,451747.0,49.0922,49.2114,49.0922,49.1348,451747.0
2018-01-26 10:55:00,57.7,57.77,57.6,57.65,899196.0,49.1348,49.1944,49.0496,49.0922,899196.0
2018-01-26 11:00:00,57.65,57.67,57.63,57.66,219643.0,49.0922,49.1092,49.0752,49.1007,219643.0
2018-01-26 11:05:00,57.66,57.73,57.63,57.68,535436.0,49.1007,49.1603,49.0752,49.1177,535436.0
2018-01-26 11:10:00,57.69,57.71,57.57,57.57,503354.0,49.1262,49.1433,49.0241,49.0241,503354.0
2018-01-26 11:15:00,57.58,57.71,57.58,57.67,259225.0,49.0326,49.1433,49.0326,49.1092,259225.0
2018-01-26 11:20:00,57.66,57.71,57.64,57.69,231145.0,49.1007,49.1433,49.0837,49.1262,231145.0
2018-01-26 11:25:00,57.7,57.7,57.6,57.6,360959.0,49.1348,49.1348,49.0496,49.0496,360959.0
2018-01-26 11:30:00,57.6,57.65,57.58,57.61,351361.0,49.0496,49.0922,49.0326,49.0581,351361.0
2018-01-26 11:35:00,57.61,57.63,57.59,57.61,130094.0,49.0581,49.0752,49.0411,49.0581,130094.0
2018-01-26 11:40:00,57.62,57.63,57.5,57.52,427915.0,49.0666,49.0752,48.9644,48.9815,427915.0
2018-01-26 11:45:00,57.53,57.58,57.26,57.26,564172.0,48.99,49.0326,48.7601,48.7601,564172.0
2018-01-26 11:50:00,57.27,57.36,57.16,57.16,732177.0,48.7686,48.8452,48.6749,48.6749,732177.0
2018-01-26 11:55:00,57.17,57.17,56.92,56.99,983770.0,48.6834,48.6834,48.4705,48.5302,983770.0
2018-01-26 12:00:00,57.0,57.2,56.99,57.12,617022.0,48.5387,48.709,48.5302,48.6409,617022.0
2018-01-26 12:05:00,57.11,57.14,57.08,57.1,271110.0,48.6323,48.6579,48.6068,48.6238,271110.0
2018-01-26 12:10:00,57.11,57.13,56.97,57.0,310296.0,48.6323,48.6494,48.5131,48.5387,310296.0
2018-01-26 12:15:00,57.0,57.01,56.94,57.0,266561.0,48.5387,48.5472,48.4876,48.5387,266561.0
2018-01-26 12:20:00,57.0,57.02,56.81,56.9,621555.0,48.5387,48.5557,48.3769,48.4535,621555.0
2018-01-26 12:25:00,56.89,57.04,56.86,57.04,343764.0,48.445,48.5727,48.4195,48.5727,343764.0
2018-01-26 12:30:00,57.04,57.09,56.84,56.89,451166.0,48.5727,48.6153,48.4024,48.445,451166.0
2018-01-26 12:35:00,56.88,56.91,56.7,56.79,561699.0,48.4365,48.462,48.2832,48.3598,561699.0
2018-01-26 12:40:00,56.8,56.83,56.7,56.73,476847.0,48.3684,48.3939,48.2832,48.3088,476847.0
2018-01-26 12:45:00,56.73,56.94,56.7,56.92,602166.0,48.3088,48.4876,48.2832,48.4705,602166.0
2018-01-26 12:50:00,56.92,56.97,56.88,56.9,358870.0,48.4705,48.5131,48.4365,48.4535,358870.0
2018-01-26 12:55:00,56.9,56.96,56.78,56.83,306016.0,48.4535,48.5046,48.3513,48.3939,306016.0
2018-01-26 13:00:00,56.83,56.86,56.75,56.75,303124.0,48.3939,48.4195,48.3258,48.3258,303124.0
2018-01-26 13:05:00,56.76,56.8,56.72,56.79,326967.0,48.3343,48.3684,48.3002,48.3598,326967.0
2018-01-26 13:10:00,56.79,56.79,56.59,56.6,374884.0,48.3598,48.3598,48.1895,48.198,374884.0
2018-01-26 13:15:00,56.6,56.65,56.59,56.61,367928.0,48.198,48.2406,48.1895,48.2066,367928.0
2018-01-26 13:20:00,56.61,56.73,56.59,56.59,329681.0,48.2066,48.3088,48.1895,48.1895,329681.0
2018-01-26 13:25:00,56.59,56.66,56.55,56.56,237530.0,48.1895,48.2491,48.1555,48.164,237530.0
2018-01-26 13:30:00,56.56,56.68,56.55,56.67,280040.0,48.164,48.2662,48.1555,48.2577,280040.0
2018-01-26 13:35:00,56.67,56.75,56.6,56.74,277583.0,48.2577,48.3258,48.198,48.3173,277583.0
2018-01-26 13:40:00,56.74,56.96,56.74,56.92,348852.0,48.3173,48.5046,48.3173,48.4705,348852.0
2018-01-26 13:45:00,56.93,57.21,56.91,57.09,513395.0,48.4791,48.7175,48.462,48.6153,513395.0
2018-01-26 13:50:00,57.1,57.22,57.03,57.19,337296.0,48.6238,48.726,48.5642,48.7005,337296.0
2018-01-26 13:55:00,57.19,57.46,57.14,57.3,346353.0,48.7005,48.9304,48.6579,48.7941,346353.0
2018-01-26 14:00:00,57.31,57.83,57.27,57.6,695001.0,48.8027,49.2455,48.7686,49.0496,695001.0
2018-01-26 14:05:00,57.6,57.69,57.51,57.6,450625.0,49.0496,49.1262,48.973,49.0496,450625.0
2018-01-26 14:10:00,57.6,57.61,57.4,57.51,287316.0,49.0496,49.0581,48.8793,48.973,287316.0
2018-01-26 14:15:00,57.51,57.62,57.46,57.59,242009.0,48.973,49.0666,48.9304,49.0411,242009.0
2018-01-26 14:20:00,57.58,57.69,57.51,57.69,230219.0,49.0326,49.1262,48.973,49.1262,230219.0
2018-01-26 14:25:00,57.69,57.72,57.5,57.58,228577.0,49.1262,49.1518,48.9644,49.0326,228577.0
2018-01-26 14:30:00,57.59,57.63,57.52,57.62,231211.0,49.0411,49.0752,48.9815,49.0666,231211.0
2018-01-26 14:35:00,57.62,57.79,57.53,57.78,339164.0,49.0666,49.2114,48.99,49.2029,339164.0
2018-01-26 14:40:00,57.79,57.83,57.69,57.73,251379.0,49.2114,49.2455,49.1262,49.1603,251379.0
2018-01-26 14:45:00,57.73,57.85,57.7,57.81,214426.0,49.1603,49.2625,49.1348,49.2284,214426.0
2018-01-26 14:50:00,57.8,57.81,57.57,57.63,268725.0,49.2199,49.2284,49.0241,49.0752,268725.0
2018-01-26 14:55:00,57.64,57.64,57.51,57.52,194189.0,49.0837,49.0837,48.973,48.9815,194189.0
2018-01-26 15:00:00,57.52,57.65,57.51,57.61,185813.0,48.9815,49.0922,48.973,49.0581,185813.0
2018-01-26 15:05:00,57.61,57.78,57.61,57.78,246947.0,49.0581,49.2029,49.0581,49.2029,246947.0
2018-01-26 15:10:00,57.76,57.81,57.67,57.71,272854.0,49.1859,49.2284,49.1092,49.1433,272854.0
2018-01-26 15:15:00,57.71,57.74,57.66,57.67,258386.0,49.1433,49.1688,49.1007,49.1092,258386.0
2018-01-26 15:20:00,57.66,57.67,57.52,57.55,543391.0,49.1007,49.1092,48.9815,49.007,543391.0
2018-01-26 15:25:00,57.55,57.73,57.46,57.66,333735.0,49.007,49.1603,48.9304,49.1007,333735.0
2018-01-26 15:30:00,57.66,57.75,57.62,57.68,449426.0,49.1007,49.1773,49.0666,49.1177,449426.0
2018-01-26 15:35:00,57.69,57.83,57.67,57.77,571346.0,49.1262,49.2455,49.1092,49.1944,571346.0
2018-01-26 15:40:00,57.77,57.85,57.72,57.79,531349.0,49.1944,49.2625,49.1518,49.2114,531349.0
2018-01-26 15:45:00,57.79,57.84,57.75,57.82,609139.0,49.2114,49.254,49.1773,49.2369,609139.0
2018-01-26 15:50:00,57.82,58.09,57.81,57.94,1204517.0,49.2369,49.4669,49.2284,49.3391,1204517.0
2018-01-26 15:55:00,57.95,58.14,57.78,57.95,2244878.0,49.3476,49.5094,49.2029,49.3476,2244878.0
2018-01-29 09:30:00,57.55,57.74,57.4,57.63,889647.0,49.007,49.1688,48.8793,49.0752,889647.0
2018-01-29 09:35:00,57.64,58.35,57.62,58.05,613103.0,49.0837,49.6883,49.0666,49.4328,613103.0
2018-01-29 09:40:00,58.08,58.09,57.62,57.66,377458.0,49.4584,49.4669,49.0666,49.1007,377458.0
2018-01-29 09:45:00,57.66,57.98,57.59,57.97,299919.0,49.1007,49.3732,49.0411,49.3647,299919.0
2018-01-29 09:50:00,57.97,58.0,57.78,57.87,305210.0,49.3647,49.3902,49.2029,49.2795,305210.0
2018-01-29 09:55:00,57.87,57.94,57.78,57.81,155554.0,49.2795,49.3391,49.2029,49.2284,155554.0
2018-01-29 10:00:00,57.81,57.86,57.71,57.73,199031.0,49.2284,49.271,49.1433,49.1603,199031.0
2018-01-29 10:05:00,57.73,57.81,57.42,57.45,361652.0,49.1603,49.2284,48.8963,48.9219,361652.0
2018-01-29 10:10:00,57.45,57.6,57.41,57.52,258172.0,48.9219,49.0496,48.8878,48.9815,258172.0
2018-01-29 10:15:00,57.53,57.56,57.45,57.53,172579.0,48.99,49.0155,48.9219,48.99,172579.0
2018-01-29 10:20:00,57.53,57.63,57.48,57.6,158914.0,48.99,49.0752,48.9474,49.0496,158914.0
2018-01-29 10:25:00,57.61,57.63,57.42,57.42,120962.0,49.0581,49.0752,48.8963,48.8963,120962.0
2018-01-29 10:30:00,57.43,57.43,57.19,57.2,263456.0,48.9048,48.9048,48.7005,48.709,263456.0
2018-01-29 10:35:00,57.21,57.25,57.13,57.13,208794.0,48.7175,48.7516,48.6494,48.6494,208794.0
2018-01-29 10:40:00,57.14,57.39,57.13,57.39,161202.0,48.6579,48.8708,48.6494,48.8708,161202.0
2018-01-29 10:45:00,57.38,57.4,57.28,57.36,114607.0,48.8623,48.8793,48.7771,48.8452,114607.0
2018-01-29 10:50:00,57.36,57.39,57.26,57.3,121522.0,48.8452,48.8708,48.7601,48.7941,121522.0
2018-01-29 10:55:00,57.3,57.4,57.25,57.26,167834.0,48.7941,48.8793,48.7516,48.7601,167834.0
2018-01-29 11:00:00,57.26,57.3,57.22,57.25,89574.0,48.7601,48.7941,48.726,48.7516,89574.0
2018-01-29 11:05:00,57.25,57.28,57.22,57.26,142020.0,48.7516,48.7771,48.726,48.7601,142020.0
2018-01-29 11:10:00,57.26,57.3,57.22,57.24,105871.0,48.7601,48.7941,48.726,48.743,105871.0
2018-01-29 11:15:00,57.23,57.27,57.21,57.25,162809.0,48.7345,48.7686,48.7175,48.7516,162809.0
2018-01-29 11:20:00,57.25,57.31,57.24,57.27,318110.0,48.7516,48.8027,48.743,48.7686,318110.0
2018-01-29 11:25:00,57.28,57.39,57.25,57.3,185236.0,48.7771,48.8708,48.7516,48.7941,185236.0
2018-01-29 11:30:00,57.3,57.34,57.26,57.27,102059.0,48.7941,48.8282,48.7601,48.7686,102059.0
2018-01-29 11:35:00,57.27,57.28,57.11,57.15,150988.0,48.7686,48.7771,48.6323,48.6664,150988.0
2018-01-29 11:40:00,57.14,57.22,57.07,57.2,139651.0,48.6579,48.726,48.5983,48.709,139651.0
2018-01-29 11:45:00,57.2,57.25,57.07,57.13,197840.0,48.709,48.7516,48.5983,48.6494,197840.0
2018-01-29 11:50:00,57.13,57.24,57.07,57.23,188756.0,48.6494,48.743,48.5983,48.7345,188756.0
2018-01-29 11:55:00,57.22,57.25,57.17,57.18,108378.0,48.726,48.7516,48.6834,48.692,108378.0
2018-01-29 12:00:00,57.18,57.26,57.1,57.25,148727.0,48.692,48.7601,48.6238,48.7516,148727.0
2018-01-29 12:05:00,57.25,57.32,57.23,57.32,125228.0,48.7516,48.8112,48.7345,48.8112,125228.0
2018-01-29 12:10:00,57.32,57.34,57.19,57.22,203624.0,48.8112,48.8282,48.7005,48.726,203624.0
2018-01-29 12:15:00,57.23,57.28,57.18,57.28,148281.0,48.7345,48.7771,48.692,48.7771,148281.0
2018-01-29 12:20:00,57.28,57.46,57.24,57.45,125074.0,48.7771,48.9304,48.743,48.9219,125074.0
2018-01-29 12:25:00,57.46,57.49,57.4,57.46,104785.0,48.9304,48.9559,48.8793,48.9304,104785.0
2018-01-29 12:30:00,57.46,57.46,57.3,57.3,85850.0,48.9304,48.9304,48.7941,48.7941,85850.0
2018-01-29 12:35:00,57.31,57.4,57.3,57.37,119860.0,48.8027,48.8793,48.7941,48.8537,119860.0
2018-01-29 12:40:00,57.37,57.42,57.36,57.39,139004.0,48.8537,48.8963,48.8452,48.8708,139004.0
2018-01-29 12:45:00,57.39,57.42,57.34,57.38,172035.0,48.8708,48.8963,48.8282,48.8623,172035.0
2018-01-29 12:50:00,57.38,57.42,57.37,57.4,82818.0,48.8623,48.8963,48.8537,48.8793,82818.0
2018-01-29 12:55:00,57.4,57.43,57.35,57.35,99814.0,48.8793,48.9048,48.8367,48.8367,99814.0
2018-01-29 13:00:00,57.35,57.41,57.34,57.39,83963.0,48.8367,48.8878,48.8282,48.8708,83963.0
2018-01-29 13:05:00,57.39,57.4,57.29,57.3,110688.0,48.8708,48.8793,48.7856,48.7941,110688.0
2018-01-29 13:10:00,57.3,57.31,57.21,57.21,87162.0,48.7941,48.8027,48.7175,48.7175,87162.0
2018-01-29 13:15:00,57.21,57.25,57.14,57.2,147067.0,48.7175,48.7516,48.6579,48.709,147067.0
2018-01-29 13:20:00,57.19,57.21,57.13,57.17,111431.0,48.7005,48.7175,48.6494,48.6834,111431.0
2018-01-29 13:25:00,57.18,57.22,57.13,57.17,147775.0,48.692,48.726,48.6494,48.6834,147775.0
2018-01-29 13:30:00,57.17,57.22,57.16,57.18,73694.0,48.6834,48.726,48.6749,48.692,73694.0
2018-01-29 13:35:00,57.18,57.3,57.17,57.27,121434.0,48.692,48.7941,48.6834,48.7686,121434.0
2018-01-29 13:40:00,57.28,57.37,57.16,57.27,231182.0,48.7771,48.8537,48.6749,48.7686,231182.0
2018-01-29 13:45:00,57.27,57.3,57.21,57.22,192102.0,48.7686,48.7941,48.7175,48.726,192102.0
2018-01-29 13:50:00,57.22,57.24,57.15,57.21,217853.0,48.726,48.743,48.6664,48.7175,217853.0
2018-01-29 13:55:00,57.21,57.22,57.17,57.2,234638.0,48.7175,48.726,48.6834,48.709,234638.0
2018-01-29 14:00:00,57.19,57.36,57.19,57.25,151679.0,48.7005,48.8452,48.7005,48.7516,151679.0
2018-01-29 14:05:00,57.25,57.26,57.21,57.26,143645.0,48.7516,48.7601,48.7175,48.7601,143645.0
2018-01-29 14:10:00,57.25,57.26,57.21,57.25,207063.0,48.7516,48.7601,48.7175,48.7516,207063.0
2018-01-29 14:15:00,57.25,57.31,57.24,57.27,107009.0,48.7516,48.8027,48.743,48.7686,107009.0
2018-01-29 14:20:00,57.28,57.3,57.24,57.28,104037.0,48.7771,48.7941,48.743,48.7771,104037.0
2018-01-29 14:25:00,57.28,57.29,57.16,57.16,293688.0,48.7771,48.7856,48.6749,48.6749,293688.0
2018-01-29 14:30:00,57.17,57.2,57.08,57.1,276134.0,48.6834,48.709,48.6068,48.6238,276134.0
2018-01-29 14:35:00,57.11,57.13,57.08,57.1,150494.0,48.6323,48.6494,48.6068,48.6238,150494.0
2018-01-29 14:40:00,57.11,57.13,57.07,57.1,133362.0,48.6323,48.6494,48.5983,48.6238,133362.0
2018-01-29 14:45:00,57.09,57.15,57.07,57.09,136685.0,48.6153,48.6664,48.5983,48.6153,136685.0
2018-01-29 14:50:00,57.09,57.12,57.04,57.05,304891.0,48.6153,48.6409,48.5727,48.5812,304891.0
2018-01-29 14:55:00,57.06,57.1,56.99,57.01,222024.0,48.5898,48.6238,48.5302,48.5472,222024.0
2018-01-29 15:00:00,57.01,57.05,57.0,57.03,289448.0,48.5472,48.5812,48.5387,48.5642,289448.0
2018-01-29 15:05:00,57.04,57.17,57.02,57.15,187741.0,48.5727,48.6834,48.5557,48.6664,187741.0
2018-01-29 15:10:00,57.15,57.2,57.15,57.18,120187.0,48.6664,48.709,48.6664,48.692,120187.0
2018-01-29 15:15:00,57.18,57.2,57.09,57.12,333127.0,48.692,48.709,48.6153,48.6409,333127.0
2018-01-29 15:20:00,57.13,57.13,57.05,57.1,155155.0,48.6494,48.6494,48.5812,48.6238,155155.0
2018-01-29 15:25:00,57.1,57.1,57.01,57.01,140084.0,48.6238,48.6238,48.5472,48.5472,140084.0
2018-01-29 15:30:00,57.02,57.04,56.98,57.02,295817.0,48.5557,48.5727,48.5216,48.5557,295817.0
2018-01-29 15:35:00,57.01,57.16,56.97,57.11,343781.0,48.5472,48.6749,48.5131,48.6323,343781.0
2018-01-29 15:40:00,57.11,57.12,57.04,57.05,284837.0,48.6323,48.6409,48.5727,48.5812,284837.0
2018-01-29 15:45:00,57.06,57.08,57.02,57.04,307943.0,48.5898,48.6068,48.5557,48.5727,307943.0
2018-01-29 15:50:00,57.04,57.1,57.0,57.02,384519.0,48.5727,48.6238,48.5387,48.5557,384519.0
2018-01-29 15:55:00,57.02,57.07,56.99,57.0,758191.0,48.5557,48.5983,48.5302,48.5387,758191.0
2018-01-30 09:30:00,56.96,57.02,56.76,56.83,710602.0,48.5046,48.5557,48.3343,48.3939,710602.0
2018-01-30 09:35:00,56.83,57.0,56.74,56.93,311283.0,48.3939,48.5387,48.3173,48.4791,311283.0
2018-01-30 09:40:00,56.93,57.07,56.91,56.93,208043.0,48.4791,48.5983,48.462,48.4791,208043.0
2018-01-30 09:45:00,56.92,57.07,56.9,57.02,240258.0,48.4705,48.5983,48.4535,48.5557,240258.0
2018-01-30 09:50:00,57.02,57.18,57.01,57.05,321906.0,48.5557,48.692,48.5472,48.5812,321906.0
2018-01-30 09:55:00,57.06,57.22,57.03,57.16,281419.0,48.5898,48.726,48.5642,48.6749,281419.0
2018-01-30 10:00:00,57.16,57.25,57.13,57.18,302253.0,48.6749,48.7516,48.6494,48.692,302253.0
2018-01-30 10:05:00,57.19,57.29,57.16,57.24,373781.0,48.7005,48.7856,48.6749,48.743,373781.0
2018-01-30 10:10:00,57.24,57.45,57.23,57.45,335652.0,48.743,48.9219,48.7345,48.9219,335652.0
2018-01-30 10:15:00,57.45,57.45,57.23,57.23,260455.0,48.9219,48.9219,48.7345,48.7345,260455.0
2018-01-30 10:20:00,57.23,57.39,57.18,57.37,309247.0,48.7345,48.8708,48.692,48.8537,309247.0
2018-01-30 10:25:00,57.37,57.47,57.34,57.45,183877.0,48.8537,48.9389,48.8282,48.9219,183877.0
2018-01-30 10:30:00,57.45,57.49,57.4,57.45,210263.0,48.9219,48.9559,48.8793,48.9219,210263.0
2018-01-30 10:35:00,57.45,57.54,57.43,57.52,172694.0,48.9219,48.9985,48.9048,48.9815,172694.0
2018-01-30 10:40:00,57.52,57.52,57.37,57.43,77942.0,48.9815,48.9815,48.8537,48.9048,77942.0
2018-01-30 10:45:00,57.43,57.43,57.28,57.28,76276.0,48.9048,48.9048,48.7771,48.7771,76276.0
2018-01-30 10:50:00,57.29,57.36,57.25,57.32,205236.0,48.7856,48.8452,48.7516,48.8112,205236.0
2018-01-30 10:55:00,57.32,57.46,57.29,57.46,107979.0,48.8112,48.9304,48.7856,48.9304,107979.0
2018-01-30 11:00:00,57.46,57.46,57.31,57.34,101888.0,48.9304,48.9304,48.8027,48.8282,101888.0
2018-01-30 11:05:00,57.35,57.36,57.23,57.24,168040.0,48.8367,48.8452,48.7345,48.743,168040.0
2018-01-30 11:10:00,57.24,57.24,57.14,57.24,199982.0,48.743,48.743,48.6579,48.743,199982.0
2018-01-30 11:15:00,57.23,57.29,57.23,57.25,142934.0,48.7345,48.7856,48.7345,48.7516,142934.0
2018-01-30 11:20:00,57.25,57.31,57.19,57.27,135890.0,48.7516,48.8027,48.7005,48.7686,135890.0
2018-01-30 11:25:00,57.27,57.27,57.14,57.18,86910.0,48.7686,48.7686,48.6579,48.692,86910.0
2018-01-30 11:30:00,57.19,57.24,57.17,57.23,98864.0,48.7005,48.743,48.6834,48.7345,98864.0
2018-01-30 11:35:00,57.22,57.28,57.2,57.2,98099.0,48.726,48.7771,48.709,48.709,98099.0
2018-01-30 11:40:00,57.2,57.3,57.2,57.26,77656.0,48.709,48.7941,48.709,48.7601,77656.0
2018-01-30 11:45:00,57.27,57.3,57.19,57.19,56563.0,48.7686,48.7941,48.7005,48.7005,56563.0
2018-01-30 11:50:00,57.19,57.22,57.15,57.15,109723.0,48.7005,48.726,48.6664,48.6664,109723.0
2018-01-30 11:55:00,57.15,57.2,57.13,57.16,65074.0,48.6664,48.709,48.6494,48.6749,65074.0
2018-01-30 12:00:00,57.17,57.2,57.12,57.12,68620.0,48.6834,48.709,48.6409,48.6409,68620.0
2018-01-30 12:05:00,57.12,57.19,57.12,57.16,60968.0,48.6409,48.7005,48.6409,48.6749,60968.0
2018-01-30 12:10:00,57.16,57.19,57.13,57.15,94159.0,48.6749,48.7005,48.6494,48.6664,94159.0
2018-01-30 12:15:00,57.15,57.21,57.14,57.19,68424.0,48.6664,48.7175,48.6579,48.7005,68424.0
2018-01-30 12:20:00,57.18,57.2,57.15,57.15,73957.0,48.692,48.709,48.6664,48.6664,73957.0
2018-01-30 12:25:00,57.14,57.17,57.09,57.09,97746.0,48.6579,48.6834,48.6153,48.6153,97746.0
2018-01-30 12:30:00,57.09,57.14,57.06,57.07,86502.0,48.6153,48.6579,48.5898,48.5983,86502.0
2018-01-30 12:35:00,57.06,57.11,57.03,57.06,108876.0,48.5898,48.6323,48.5642,48.5898,108876.0
2018-01-30 12:40:00,57.07,57.15,57.06,57.15,80506.0,48.5983,48.6664,48.5898,48.6664,80506.0
2018-01-30 12:45:00,57.14,57.16,57.12,57.15,63180.0,48.6579,48.6749,48.6409,48.6664,63180.0
2018-01-30 12:50:00,57.15,57.18,57.14,57.16,83814.0,48.6664,48.692,48.6579,48.6749,83814.0
2018-01-30 12:55:00,57.16,57.18,57.08,57.1,72406.0,48.6749,48.692,48.6068,48.6238,72406.0
2018-01-30 13:00:00,57.1,57.1,57.06,57.07,34737.0,48.6238,48.6238,48.5898,48.5983,34737.0
2018-01-30 13:05:00,57.07,57.1,57.05,57.09,59509.0,48.5983,48.6238,48.5812,48.6153,59509.0
2018-01-30 13:10:00,57.1,57.12,57.06,57.09,102853.0,48.6238,48.6409,48.5898,48.6153,102853.0
2018-01-30 13:15:00,57.08,57.13,57.07,57.08,84512.0,48.6068,48.6494,48.5983,48.6068,84512.0
2018-01-30 13:20:00,57.08,57.1,57.03,57.09,100667.0,48.6068,48.6238,48.5642,48.6153,100667.0
2018-01-30 13:25:00,57.09,57.12,57.08,57.09,111913.0,48.6153,48.6409,48.6068,48.6153,111913.0
2018-01-30 13:30:00,57.08,57.13,57.06,57.1,137914.0,48.6068,48.6494,48.5898,48.6238,137914.0
2018-01-30 13:35:00,57.1,57.13,57.08,57.1,92499.0,48.6238,48.6494,48.6068,48.6238,92499.0
2018-01-30 13:40:00,57.11,57.16,57.1,57.12,105765.0,48.6323,48.6749,48.6238,48.6409,105765.0
2018-01-30 13:45:00,57.12,57.16,57.12,57.13,46946.0,48.6409,48.6749,48.6409,48.6494,46946.0
2018-01-30 13:50:00,57.13,57.16,57.08,57.1,77972.0,48.6494,48.6749,48.6068,48.6238,77972.0
2018-01-30 13:55:00,57.1,57.15,57.06,57.13,108816.0,48.6238,48.6664,48.5898,48.6494,108816.0
2018-01-30 14:00:00,57.12,57.14,57.06,57.1,75210.0,48.6409,48.6579,48.5898,48.6238,75210.0
2018-01-30 14:05:00,57.1,57.17,57.09,57.13,200193.0,48.6238,48.6834,48.6153,48.6494,200193.0
2018-01-30 14:10:00,57.13,57.22,57.13,57.21,69879.0,48.6494,48.726,48.6494,48.7175,69879.0
2018-01-30 14:15:00,57.21,57.21,57.13,57.14,63769.0,48.7175,48.7175,48.6494,48.6579,63769.0
2018-01-30 14:20:00,57.14,57.15,57.1,57.1,89696.0,48.6579,48.6664,48.6238,48.6238,89696.0
2018-01-30 14:25:00,57.11,57.2,57.1,57.2,420729.0,48.6323,48.709,48.6238,48.709,420729.0
2018-01-30 14:30:00,57.2,57.2,57.1,57.12,83197.0,48.709,48.709,48.6238,48.6409,83197.0
2018-01-30 14:35:00,57.12,57.15,57.09,57.13,114356.0,48.6409,48.6664,48.6153,48.6494,114356.0
2018-01-30 14:40:00,57.13,57.17,57.12,57.16,91516.0,48.6494,48.6834,48.6409,48.6749,91516.0
2018-01-30 14:45:00,57.15,57.21,57.14,57.2,191488.0,48.6664,48.7175,48.6579,48.709,191488.0
2018-01-30 14:50:00,57.2,57.2,57.13,57.19,129667.0,48.709,48.709,48.6494,48.7005,129667.0
2018-01-30 14:55:00,57.2,57.23,57.16,57.21,158770.0,48.709,48.7345,48.6749,48.7175,158770.0
2018-01-30 15:00:00,57.21,57.22,57.19,57.21,86203.0,48.7175,48.726,48.7005,48.7175,86203.0
2018-01-30 15:05:00,57.2,57.22,57.18,57.19,214265.0,48.709,48.726,48.692,48.7005,214265.0
2018-01-30 15:10:00,57.19,57.24,57.19,57.21,215175.0,48.7005,48.743,48.7005,48.7175,215175.0
2018-01-30 15:15:00,57.21,57.21,57.17,57.19,130383.0,48.7175,48.7175,48.6834,48.7005,130383.0
2018-01-30 15:20:00,57.19,57.22,57.14,57.17,134780.0,48.7005,48.726,48.6579,48.6834,134780.0
2018-01-30 15:25:00,57.17,57.21,57.16,57.2,110103.0,48.6834,48.7175,48.6749,48.709,110103.0
2018-01-30 15:30:00,57.2,57.22,57.18,57.2,157839.0,48.709,48.726,48.692,48.709,157839.0
2018-01-30 15:35:00,57.21,57.22,57.2,57.2,145107.0,48.7175,48.726,48.709,48.709,145107.0
2018-01-30 15:40:00,57.19,57.21,57.15,57.21,148530.0,48.7005,48.7175,48.6664,48.7175,148530.0
2018-01-30 15:45:00,57.2,57.28,57.2,57.24,362179.0,48.709,48.7771,48.709,48.743,362179.0
2018-01-30 15:50:00,57.25,57.26,57.16,57.25,392210.0,48.7516,48.7601,48.6749,48.7516,392210.0
2018-01-30 15:55:00,57.25,57.26,57.19,57.19,582034.0,48.7516,48.7601,48.7005,48.7005,582034.0
2018-01-31 09:30:00,57.23,57.35,57.15,57.27,356885.0,48.7345,48.8367,48.6664,48.7686,356885.0
2018-01-31 09:35:00,57.27,57.45,57.24,57.38,145228.0,48.7686,48.9219,48.743,48.8623,145228.0
2018-01-31 09:40:00,57.39,57.4,57.08,57.18,212287.0,48.8708,48.8793,48.6068,48.692,212287.0
2018-01-31 09:45:00,57.17,57.29,57.17,57.21,122631.0,48.6834,48.7856,48.6834,48.7175,122631.0
2018-01-31 09:50:00,57.22,57.39,57.21,57.27,105480.0,48.726,48.8708,48.7175,48.7686,105480.0
2018-01-31 09:55:00,57.26,57.38,57.25,57.28,76053.0,48.7601,48.8623,48.7516,48.7771,76053.0
2018-01-31 10:00:00,57.27,57.31,57.18,57.3,143866.0,48.7686,48.8027,48.692,48.7941,143866.0
2018-01-31 10:05:00,57.3,57.38,57.14,57.15,108973.0,48.7941,48.8623,48.6579,48.6664,108973.0
2018-01-31 10:10:00,57.15,57.19,57.1,57.18,78320.0,48.6664,48.7005,48.6238,48.692,78320.0
2018-01-31 10:15:00,57.18,57.18,57.07,57.11,87237.0,48.692,48.692,48.5983,48.6323,87237.0
2018-01-31 10:20:00,57.11,57.12,57.04,57.05,106004.0,48.6323,48.6409,48.5727,48.5812,106004.0
2018-01-31 10:25:00,57.04,57.05,56.9,56.95,166362.0,48.5727,48.5812,48.4535,48.4961,166362.0
2018-01-31 10:30:00,56.94,57.01,56.94,57.01,155136.0,48.4876,48.5472,48.4876,48.5472,155136.0
2018-01-31 10:35:00,57.0,57.05,57.0,57.02,89065.0,48.5387,48.5812,48.5387,48.5557,89065.0
2018-01-31 10:40:00,57.02,57.04,56.96,57.01,126944.0,48.5557,48.5727,48.5046,48.5472,126944.0
2018-01-31 10:45:00,57.01,57.02,56.97,56.98,115071.0,48.5472,48.5557,48.5131,48.5216,115071.0
2018-01-31 10:50:00,56.98,57.08,56.98,57.06,105622.0,48.5216,48.6068,48.5216,48.5898,105622.0
2018-01-31 10:55:00,57.06,57.09,57.03,57.07,106102.0,48.5898,48.6153,48.5642,48.5983,106102.0
2018-01-31 11:00:00,57.09,57.16,57.06,57.13,95571.0,48.6153,48.6749,48.5898,48.6494,95571.0
2018-01-31 11:05:00,57.14,57.19,57.13,57.17,50627.0,48.6579,48.7005,48.6494,48.6834,50627.0
2018-01-31 11:10:00,57.18,57.2,57.13,57.18,92242.0,48.692,48.709,48.6494,48.692,92242.0
2018-01-31 11:15:00,57.18,57.24,57.16,57.2,66543.0,48.692,48.743,48.6749,48.709,66543.0
2018-01-31 11:20:00,57.21,57.23,57.18,57.22,62845.0,48.7175,48.7345,48.692,48.726,62845.0
2018-01-31 11:25:00,57.22,57.23,57.13,57.15,72231.0,48.726,48.7345,48.6494,48.6664,72231.0
2018-01-31 11:30:00,57.15,57.21,57.15,57.18,73148.0,48.6664,48.7175,48.6664,48.692,73148.0
2018-01-31 11:35:00,57.18,57.21,57.13,57.15,53092.0,48.692,48.7175,48.6494,48.6664,53092.0
2018-01-31 11:40:00,57.15,57.19,57.13,57.13,70307.0,48.6664,48.7005,48.6494,48.6494,70307.0
2018-01-31 11:45:00,57.14,57.18,57.11,57.11,66144.0,48.6579,48.692,48.6323,48.6323,66144.0
2018-01-31 11:50:00,57.12,57.16,57.11,57.15,107561.0,48.6409,48.6749,48.6323,48.6664,107561.0
2018-01-31 11:55:00,57.16,57.17,57.11,57.12,101352.0,48.6749,48.6834,48.6323,48.6409,101352.0
2018-01-31 12:00:00,57.11,57.11,57.07,57.08,68939.0,48.6323,48.6323,48.5983,48.6068,68939.0
2018-01-31 12:05:00,57.08,57.12,57.08,57.08,55458.0,48.6068,48.6409,48.6068,48.6068,55458.0
2018-01-31 12:10:00,57.08,57.14,57.08,57.13,58149.0,48.6068,48.6579,48.6068,48.6494,58149.0
2018-01-31 12:15:00,57.13,57.13,57.1,57.11,59626.0,48.6494,48.6494,48.6238,48.6323,59626.0
2018-01-31 12:20:00,57.12,57.18,57.11,57.16,113606.0,48.6409,48.692,48.6323,48.6749,113606.0
2018-01-31 12:25:00,57.15,57.17,57.12,57.12,51675.0,48.6664,48.6834,48.6409,48.6409,51675.0
2018-01-31 12:30:00,57.12,57.16,57.12,57.15,34365.0,48.6409,48.6749,48.6409,48.6664,34365.0
2018-01-31 12:35:00,57.16,57.16,57.07,57.09,63785.0,48.6749,48.6749,48.5983,48.6153,63785.0
2018-01-31 12:40:00,57.1,57.13,57.08,57.12,87757.0,48.6238,48.6494,48.6068,48.6409,87757.0
2018-01-31 12:45:00,57.12,57.12,57.1,57.11,44498.0,48.6409,48.6409,48.6238,48.6323,44498.0
2018-01-31 12:50:00,57.11,57.13,57.1,57.12,42419.0,48.6323,48.6494,48.6238,48.6409,42419.0
2018-01-31 12:55:00,57.12,57.12,57.07,57.1,68108.0,48.6409,48.6409,48.5983,48.6238,68108.0
2018-01-31 13:00:00,57.09,57.11,57.02,57.03,58653.0,48.6153,48.6323,48.5557,48.5642,58653.0
2018-01-31 13:05:00,57.03,57.07,57.0,57.04,77285.0,48.5642,48.5983,48.5387,48.5727,77285.0
2018-01-31 13:10:00,57.03,57.08,57.03,57.03,55477.0,48.5642,48.6068,48.5642,48.5642,55477.0
2018-01-31 13:15:00,57.03,57.03,56.95,57.0,246381.0,48.5642,48.5642,48.4961,48.5387,246381.0
2018-01-31 13:20:00,57.01,57.15,57.0,57.14,113274.0,48.5472,48.6664,48.5387,48.6579,113274.0
2018-01-31 13:25:00,57.13,57.16,57.1,57.13,76271.0,48.6494,48.6749,48.6238,48.6494,76271.0
2018-01-31 13:30:00,57.12,57.15,57.12,57.14,51723.0,48.6409,48.6664,48.6409,48.6579,51723.0
2018-01-31 13:35:00,57.14,57.15,57.12,57.15,44906.0,48.6579,48.6664,48.6409,48.6664,44906.0
2018-01-31 13:40:00,57.15,57.15,57.11,57.11,66207.0,48.6664,48.6664,48.6323,48.6323,66207.0
2018-01-31 13:45:00,57.11,57.14,57.06,57.06,165080.0,48.6323,48.6579,48.5898,48.5898,165080.0
2018-01-31 13:50:00,57.06,57.09,57.05,57.05,38636.0,48.5898,48.6153,48.5812,48.5812,38636.0
2018-01-31 13:55:00,57.05,57.08,57.03,57.06,55743.0,48.5812,48.6068,48.5642,48.5898,55743.0
2018-01-31 14:00:00,57.06,57.16,57.04,57.04,135277.0,48.5898,48.6749,48.5727,48.5727,135277.0
2018-01-31 14:05:00,57.03,57.13,57.03,57.11,131104.0,48.5642,48.6494,48.5642,48.6323,131104.0
2018-01-31 14:10:00,57.11,57.13,57.08,57.1,125021.0,48.6323,48.6494,48.6068,48.6238,125021.0
2018-01-31 14:15:00,57.1,57.3,57.09,57.27,239389.0,48.6238,48.7941,48.6153,48.7686,239389.0
2018-01-31 14:20:00,57.26,57.27,57.04,57.05,173111.0,48.7601,48.7686,48.5727,48.5812,173111.0
2018-01-31 14:25:00,57.05,57.18,57.05,57.14,184822.0,48.5812,48.692,48.5812,48.6579,184822.0
2018-01-31 14:30:00,57.14,57.15,57.1,57.1,129637.0,48.6579,48.6664,48.6238,48.6238,129637.0
2018-01-31 14:35:00,57.11,57.14,57.09,57.12,110920.0,48.6323,48.6579,48.6153,48.6409,110920.0
2018-01-31 14:40:00,57.12,57.14,57.11,57.12,95481.0,48.6409,48.6579,48.6323,48.6409,95481.0
2018-01-31 14:45:00,57.12,57.13,57.01,57.07,156012.0,48.6409,48.6494,48.5472,48.5983,156012.0
2018-01-31 14:50:00,57.07,57.11,57.04,57.1,132369.0,48.5983,48.6323,48.5727,48.6238,132369.0
2018-01-31 14:55:00,57.1,57.17,57.09,57.13,116232.0,48.6238,48.6834,48.6153,48.6494,116232.0
2018-01-31 15:00:00,57.13,57.16,57.09,57.14,117828.0,48.6494,48.6749,48.6153,48.6579,117828.0
2018-01-31 15:05:00,57.14,57.15,56.98,56.99,230340.0,48.6579,48.6664,48.5216,48.5302,230340.0
2018-01-31 15:10:00,57.0,57.02,56.95,56.96,195817.0,48.5387,48.5557,48.4961,48.5046,195817.0
2018-01-31 15:15:00,56.95,56.97,56.88,56.91,142217.0,48.4961,48.5131,48.4365,48.462,142217.0
2018-01-31 15:20:00,56.91,56.93,56.88,56.93,151308.0,48.462,48.4791,48.4365,48.4791,151308.0
2018-01-31 15:25:00,56.92,56.92,56.88,56.88,150791.0,48.4705,48.4705,48.4365,48.4365,150791.0
2018-01-31 15:30:00,56.89,56.89,56.85,56.88,227306.0,48.445,48.445,48.4109,48.4365,227306.0
2018-01-31 15:35:00,56.88,56.94,56.86,56.91,188268.0,48.4365,48.4876,48.4195,48.462,188268.0
2018-01-31 15:40:00,56.92,56.95,56.84,56.88,417736.0,48.4705,48.4961,48.4024,48.4365,417736.0
2018-01-31 15:45:00,56.88,57.03,56.88,56.93,285006.0,48.4365,48.5642,48.4365,48.4791,285006.0
2018-01-31 15:50:00,56.92,56.93,56.75,56.75,527986.0,48.4705,48.4791,48.3258,48.3258,527986.0
2018-01-31 15:55:00,56.75,56.82,56.7,56.82,735737.0,48.3258,48.3854,48.2832,48.3854,735737.0
2018-02-01 09:30:00,56.28,56.36,55.89,55.95,688475.0,47.9256,47.9937,47.5934,47.6445,688475.0
2018-02-01 09:35:00,55.97,56.31,55.93,56.29,227112.0,47.6616,47.9511,47.6275,47.9341,227112.0
2018-02-01 09:40:00,56.28,56.42,56.24,56.34,229572.0,47.9256,48.0448,47.8915,47.9766,229572.0
2018-02-01 09:45:00,56.36,56.39,56.29,56.29,123914.0,47.9937,48.0192,47.9341,47.9341,123914.0
2018-02-01 09:50:00,56.3,56.36,56.2,56.24,180805.0,47.9426,47.9937,47.8574,47.8915,180805.0
2018-02-01 09:55:00,56.23,56.26,56.19,56.24,170943.0,47.883,47.9085,47.8489,47.8915,170943.0
2018-02-01 10:00:00,56.24,56.3,56.2,56.27,182739.0,47.8915,47.9426,47.8574,47.917,182739.0
2018-02-01 10:05:00,56.27,56.33,56.21,56.28,217117.0,47.917,47.9681,47.8659,47.9256,217117.0
2018-02-01 10:10:00,56.28,56.3,56.1,56.12,123210.0,47.9256,47.9426,47.7723,47.7893,123210.0
2018-02-01 10:15:00,56.12,56.21,56.12,56.19,375221.0,47.7893,47.8659,47.7893,47.8489,375221.0
2018-02-01 10:20:00,56.2,56.27,56.17,56.25,194363.0,47.8574,47.917,47.8319,47.9,194363.0
2018-02-01 10:25:00,56.26,56.26,56.19,56.22,105958.0,47.9085,47.9085,47.8489,47.8745,105958.0
2018-02-01 10:30:00,56.22,56.25,56.18,56.24,215591.0,47.8745,47.9,47.8404,47.8915,215591.0
2018-02-01 10:35:00,56.23,56.26,56.21,56.23,161459.0,47.883,47.9085,47.8659,47.883,161459.0
2018-02-01 10:40:00,56.23,56.24,56.16,56.16,98180.0,47.883,47.8915,47.8234,47.8234,98180.0
2018-02-01 10:45:00,56.15,56.21,56.11,56.19,105937.0,47.8148,47.8659,47.7808,47.8489,105937.0
2018-02-01 10:50:00,56.19,56.19,56.03,56.08,111975.0,47.8489,47.8489,47.7127,47.7552,111975.0
2018-02-01 10:55:00,56.09,56.14,56.04,56.13,103144.0,47.7638,47.8063,47.7212,47.7978,103144.0
2018-02-01 11:00:00,56.12,56.17,56.08,56.11,108785.0,47.7893,47.8319,47.7552,47.7808,108785.0
2018-02-01 11:05:00,56.11,56.14,56.07,56.09,213931.0,47.7808,47.8063,47.7467,47.7638,213931.0
2018-02-01 11:10:00,56.08,56.11,56.05,56.05,97186.0,47.7552,47.7808,47.7297,47.7297,97186.0
2018-02-01 11:15:00,56.05,56.06,55.95,56.0,238579.0,47.7297,47.7382,47.6445,47.6871,238579.0
2018-02-01 11:20:00,56.0,56.02,55.97,55.99,135763.0,47.6871,47.7041,47.6616,47.6786,135763.0
2018-02-01 11:25:00,56.0,56.02,55.94,55.98,155314.0,47.6871,47.7041,47.636,47.6701,155314.0
2018-02-01 11:30:00,55.98,56.09,55.97,56.05,129973.0,47.6701,47.7638,47.6616,47.7297,129973.0
2018-02-01 11:35:00,56.05,56.09,56.0,56.09,152972.0,47.7297,47.7638,47.6871,47.7638,152972.0
2018-02-01 11:40:00,56.08,56.21,56.07,56.13,165554.0,47.7552,47.8659,47.7467,47.7978,165554.0
2018-02-01 11:45:00,56.12,56.15,56.08,56.14,115350.0,47.7893,47.8148,47.7552,47.8063,115350.0
2018-02-01 11:50:00,56.14,56.16,56.09,56.12,131998.0,47.8063,47.8234,47.7638,47.7893,131998.0
2018-02-01 11:55:00,56.11,56.32,56.1,56.29,288160.0,47.7808,47.9596,47.7723,47.9341,288160.0
2018-02-01 12:00:00,56.29,56.3,56.18,56.18,97202.0,47.9341,47.9426,47.8404,47.8404,97202.0
2018-02-01 12:05:00,56.19,56.21,56.1,56.1,151162.0,47.8489,47.8659,47.7723,47.7723,151162.0
2018-02-01 12:10:00,56.1,56.13,56.07,56.13,99800.0,47.7723,47.7978,47.7467,47.7978,99800.0
2018-02-01 12:15:00,56.13,56.2,56.1,56.14,124512.0,47.7978,47.8574,47.7723,47.8063,124512.0
2018-02-01 12:20:00,56.14,56.15,56.1,56.1,59757.0,47.8063,47.8148,47.7723,47.7723,59757.0
2018-02-01 12:25:00,56.1,56.15,56.07,56.15,174462.0,47.7723,47.8148,47.7467,47.8148,174462.0
2018-02-01 12:30:00,56.15,56.17,56.11,56.14,72791.0,47.8148,47.8319,47.7808,47.8063,72791.0
2018-02-01 12:35:00,56.15,56.16,56.13,56.15,62424.0,47.8148,47.8234,47.7978,47.8148,62424.0
2018-02-01 12:40:00,56.15,56.16,56.11,56.14,51558.0,47.8148,47.8234,47.7808,47.8063,51558.0
2018-02-01 12:45:00,56.14,56.16,56.12,56.15,113222.0,47.8063,47.8234,47.7893,47.8148,113222.0
2018-02-01 12:50:00,56.15,56.21,56.12,56.12,131304.0,47.8148,47.8659,47.7893,47.7893,131304.0
2018-02-01 12:55:00,56.13,56.19,56.11,56.19,70838.0,47.7978,47.8489,47.7808,47.8489,70838.0
2018-02-01 13:00:00,56.19,56.21,56.14,56.16,109867.0,47.8489,47.8659,47.8063,47.8234,109867.0
2018-02-01 13:05:00,56.16,56.18,56.13,56.14,95302.0,47.8234,47.8404,47.7978,47.8063,95302.0
2018-02-01 13:10:00,56.13,56.15,56.1,56.14,70786.0,47.7978,47.8148,47.7723,47.8063,70786.0
2018-02-01 13:15:00,56.13,56.15,56.06,56.1,212563.0,47.7978,47.8148,47.7382,47.7723,212563.0
2018-02-01 13:20:00,56.09,56.15,56.09,56.09,135208.0,47.7638,47.8148,47.7638,47.7638,135208.0
2018-02-01 13:25:00,56.1,56.15,56.09,56.13,115730.0,47.7723,47.8148,47.7638,47.7978,115730.0
2018-02-01 13:30:00,56.14,56.14,56.1,56.12,75898.0,47.8063,47.8063,47.7723,47.7893,75898.0
2018-02-01 13:35:00,56.12,56.17,56.1,56.13,124111.0,47.7893,47.8319,47.7723,47.7978,124111.0
2018-02-01 13:40:00,56.13,56.17,56.12,56.15,58555.0,47.7978,47.8319,47.7893,47.8148,58555.0
2018-02-01 13:45:00,56.15,56.16,56.08,56.09,155160.0,47.8148,47.8234,47.7552,47.7638,155160.0
2018-02-01 13:50:00,56.09,56.16,56.08,56.12,85995.0,47.7638,47.8234,47.7552,47.7893,85995.0
2018-02-01 13:55:00,56.12,56.2,56.11,56.19,82208.0,47.7893,47.8574,47.7808,47.8489,82208.0
2018-02-01 14:00:00,56.2,56.24,56.14,56.19,119371.0,47.8574,47.8915,47.8063,47.8489,119371.0
2018-02-01 14:05:00,56.19,56.22,56.16,56.19,60473.0,47.8489,47.8745,47.8234,47.8489,60473.0
2018-02-01 14:10:00,56.18,56.21,56.14,56.17,84483.0,47.8404,47.8659,47.8063,47.8319,84483.0
2018-02-01 14:15:00,56.17,56.18,56.05,56.05,132292.0,47.8319,47.8404,47.7297,47.7297,132292.0
2018-02-01 14:20:00,56.05,56.08,55.98,56.0,271137.0,47.7297,47.7552,47.6701,47.6871,271137.0
2018-02-01 14:25:00,56.0,56.01,55.97,56.0,229117.0,47.6871,47.6956,47.6616,47.6871,229117.0
2018-02-01 14:30:00,56.0,56.0,55.98,56.0,163179.0,47.6871,47.6871,47.6701,47.6871,163179.0
2018-02-01 14:35:00,55.99,56.01,55.98,55.99,217017.0,47.6786,47.6956,47.6701,47.6786,217017.0
2018-02-01 14:40:00,56.0,56.08,55.97,56.07,180285.0,47.6871,47.7552,47.6616,47.7467,180285.0
2018-02-01 14:45:00,56.08,56.22,56.08,56.21,87699.0,47.7552,47.8745,47.7552,47.8659,87699.0
2018-02-01 14:50:00,56.22,56.24,56.17,56.18,114345.0,47.8745,47.8915,47.8319,47.8404,114345.0
2018-02-01 14:55:00,56.18,56.27,56.18,56.23,73003.0,47.8404,47.917,47.8404,47.883,73003.0
2018-02-01 15:00:00,56.22,56.27,56.22,56.24,70306.0,47.8745,47.917,47.8745,47.8915,70306.0
2018-02-01 15:05:00,56.23,56.34,56.23,56.34,74692.0,47.883,47.9766,47.883,47.9766,74692.0
2018-02-01 15:10:00,56.34,56.37,56.27,56.34,159415.0,47.9766,48.0022,47.917,47.9766,159415.0
2018-02-01 15:15:00,56.34,56.34,56.27,56.28,77821.0,47.9766,47.9766,47.917,47.9256,77821.0
2018-02-01 15:20:00,56.27,56.32,56.27,56.28,114046.0,47.917,47.9596,47.917,47.9256,114046.0
2018-02-01 15:25:00,56.29,56.3,56.26,56.28,169791.0,47.9341,47.9426,47.9085,47.9256,169791.0
2018-02-01 15:30:00,56.27,56.28,56.14,56.21,144812.0,47.917,47.9256,47.8063,47.8659,144812.0
2018-02-01 15:35:00,56.2,56.22,56.15,56.19,111537.0,47.8574,47.8745,47.8148,47.8489,111537.0
2018-02-01 15:40:00,56.19,56.19,56.08,56.08,141405.0,47.8489,47.8489,47.7552,47.7552,141405.0
2018-02-01 15:45:00,56.09,56.13,56.05,56.1,358826.0,47.7638,47.7978,47.7297,47.7723,358826.0
2018-02-01 15:50:00,56.11,56.17,55.98,56.01,613803.0,47.7808,47.8319,47.6701,47.6956,613803.0
2018-02-01 15:55:00,56.0,56.08,55.94,55.99,946362.0,47.6871,47.7552,47.636,47.6786,946362.0
2018-02-02 09:30:00,55.9,56.05,55.79,55.98,368164.0,47.602,47.7297,47.5083,47.6701,368164.0
2018-02-02 09:35:00,55.97,56.02,55.82,55.9,225937.0,47.6616,47.7041,47.5338,47.602,225937.0
2018-02-02 09:40:00,55.9,56.09,55.9,56.04,273434.0,47.602,47.7638,47.602,47.7212,273434.0
2018-02-02 09:45:00,56.04,56.27,56.01,56.27,265400.0,47.7212,47.917,47.6956,47.917,265400.0
2018-02-02 09:50:00,56.29,56.32,55.98,56.02,225720.0,47.9341,47.9596,47.6701,47.7041,225720.0
2018-02-02 09:55:00,56.01,56.1,55.93,56.02,298602.0,47.6956,47.7723,47.6275,47.7041,298602.0
2018-02-02 10:00:00,56.01,56.07,55.89,55.9,429446.0,47.6956,47.7467,47.5934,47.602,429446.0
2018-02-02 10:05:00,55.9,56.0,55.87,56.0,187530.0,47.602,47.6871,47.5764,47.6871,187530.0
2018-02-02 10:10:00,55.99,56.02,55.92,55.92,507771.0,47.6786,47.7041,47.619,47.619,507771.0
2018-02-02 10:15:00,55.92,55.93,55.81,55.88,159053.0,47.619,47.6275,47.5253,47.5849,159053.0
2018-02-02 10:20:00,55.89,56.0,55.87,55.98,204118.0,47.5934,47.6871,47.5764,47.6701,204118.0
2018-02-02 10:25:00,55.98,56.01,55.95,55.95,102144.0,47.6701,47.6956,47.6445,47.6445,102144.0
2018-02-02 10:30:00,55.96,56.01,55.91,56.0,198041.0,47.6531,47.6956,47.6105,47.6871,198041.0
2018-02-02 10:35:00,56.0,56.01,55.88,55.92,144645.0,47.6871,47.6956,47.5849,47.619,144645.0
2018-02-02 10:40:00,55.92,56.01,55.92,55.96,121780.0,47.619,47.6956,47.619,47.6531,121780.0
2018-02-02 10:45:00,55.96,56.01,55.9,55.95,87737.0,47.6531,47.6956,47.602,47.6445,87737.0
2018-02-02 10:50:00,55.96,56.06,55.96,55.98,181518.0,47.6531,47.7382,47.6531,47.6701,181518.0
2018-02-02 10:55:00,55.98,55.98,55.9,55.95,84666.0,47.6701,47.6701,47.602,47.6445,84666.0
2018-02-02 11:00:00,55.95,55.95,55.87,55.87,89848.0,47.6445,47.6445,47.5764,47.5764,89848.0
2018-02-02 11:05:00,55.88,55.94,55.87,55.94,81841.0,47.5849,47.636,47.5764,47.636,81841.0
2018-02-02 11:10:00,55.94,55.96,55.9,55.91,70185.0,47.636,47.6531,47.602,47.6105,70185.0
2018-02-02 11:15:00,55.91,55.92,55.85,55.86,73700.0,47.6105,47.619,47.5594,47.5679,73700.0
2018-02-02 11:20:00,55.87,55.92,55.85,55.88,182594.0,47.5764,47.619,47.5594,47.5849,182594.0
2018-02-02 11:25:00,55.87,55.9,55.84,55.86,124792.0,47.5764,47.602,47.5509,47.5679,124792.0
2018-02-02 11:30:00,55.85,55.87,55.8,55.81,71934.0,47.5594,47.5764,47.5168,47.5253,71934.0
2018-02-02 11:35:00,55.81,55.85,55.78,55.83,159006.0,47.5253,47.5594,47.4998,47.5424,159006.0
2018-02-02 11:40:00,55.83,55.88,55.79,55.8,108694.0,47.5424,47.5849,47.5083,47.5168,108694.0
2018-02-02 11:45:00,55.8,55.82,55.7,55.77,326848.0,47.5168,47.5338,47.4316,47.4913,326848.0
2018-02-02 11:50:00,55.77,55.86,55.76,55.86,121715.0,47.4913,47.5679,47.4827,47.5679,121715.0
2018-02-02 11:55:00,55.86,55.87,55.82,55.83,93924.0,47.5679,47.5764,47.5338,47.5424,93924.0
2018-02-02 12:00:00,55.84,55.94,55.82,55.93,340956.0,47.5509,47.636,47.5338,47.6275,340956.0
2018-02-02 12:05:00,55.94,56.01,55.93,55.99,167344.0,47.636,47.6956,47.6275,47.6786,167344.0
2018-02-02 12:10:00,56.0,56.01,55.96,55.98,91696.0,47.6871,47.6956,47.6531,47.6701,91696.0
2018-02-02 12:15:00,55.99,56.06,55.98,56.04,60096.0,47.6786,47.7382,47.6701,47.7212,60096.0
2018-02-02 12:20:00,56.03,56.04,55.99,56.0,66835.0,47.7127,47.7212,47.6786,47.6871,66835.0
2018-02-02 12:25:00,56.0,56.03,55.97,56.02,284670.0,47.6871,47.7127,47.6616,47.7041,284670.0
2018-02-02 12:30:00,56.02,56.06,56.01,56.05,49330.0,47.7041,47.7382,47.6956,47.7297,49330.0
2018-02-02 12:35:00,56.06,56.1,56.0,56.0,169966.0,47.7382,47.7723,47.6871,47.6871,169966.0
2018-02-02 12:40:00,56.01,56.01,55.95,56.0,206806.0,47.6956,47.6956,47.6445,47.6871,206806.0
2018-02-02 12:45:00,55.99,56.06,55.98,56.02,134955.0,47.6786,47.7382,47.6701,47.7041,134955.0
2018-02-02 12:50:00,56.02,56.1,56.0,56.06,88895.0,47.7041,47.7723,47.6871,47.7382,88895.0
2018-02-02 12:55:00,56.05,56.11,56.05,56.06,86839.0,47.7297,47.7808,47.7297,47.7382,86839.0
2018-02-02 13:00:00,56.06,56.08,56.02,56.02,117854.0,47.7382,47.7552,47.7041,47.7041,117854.0
2018-02-02 13:05:00,56.03,56.03,55.93,55.96,106064.0,47.7127,47.7127,47.6275,47.6531,106064.0
2018-02-02 13:10:00,55.95,56.0,55.94,55.96,77730.0,47.6445,47.6871,47.636,47.6531,77730.0
2018-02-02 13:15:00,55.97,56.0,55.91,55.92,71809.0,47.6616,47.6871,47.6105,47.619,71809.0
2018-02-02 13:20:00,55.92,55.95,55.85,55.86,117469.0,47.619,47.6445,47.5594,47.5679,117469.0
2018-02-02 13:25:00,55.86,55.91,55.85,55.89,83823.0,47.5679,47.6105,47.5594,47.5934,83823.0
2018-02-02 13:30:00,55.9,55.98,55.89,55.96,79637.0,47.602,47.6701,47.5934,47.6531,79637.0
2018-02-02 13:35:00,55.97,55.99,55.94,55.96,49489.0,47.6616,47.6786,47.636,47.6531,49489.0
2018-02-02 13:40:00,55.96,55.97,55.93,55.94,51202.0,47.6531,47.6616,47.6275,47.636,51202.0
2018-02-02 13:45:00,55.94,55.95,55.84,55.85,83342.0,47.636,47.6445,47.5509,47.5594,83342.0
2018-02-02 13:50:00,55.85,55.87,55.81,55.85,169064.0,47.5594,47.5764,47.5253,47.5594,169064.0
2018-02-02 13:55:00,55.85,55.88,55.83,55.87,67034.0,47.5594,47.5849,47.5424,47.5764,67034.0
2018-02-02 14:00:00,55.88,55.92,55.87,55.91,77302.0,47.5849,47.619,47.5764,47.6105,77302.0
2018-02-02 14:05:00,55.91,55.93,55.88,55.9,77020.0,47.6105,47.6275,47.5849,47.602,77020.0
2018-02-02 14:10:00,55.91,55.91,55.86,55.89,70877.0,47.6105,47.6105,47.5679,47.5934,70877.0
2018-02-02 14:15:00,55.89,55.91,55.86,55.9,118022.0,47.5934,47.6105,47.5679,47.602,118022.0
2018-02-02 14:20:00,55.9,55.92,55.85,55.88,89791.0,47.602,47.619,47.5594,47.5849,89791.0
2018-02-02 14:25:00,55.89,55.9,55.81,55.85,124388.0,47.5934,47.602,47.5253,47.5594,124388.0
2018-02-02 14:30:00,55.84,55.9,55.82,55.89,83862.0,47.5509,47.602,47.5338,47.5934,83862.0
2018-02-02 14:35:00,55.88,55.9,55.86,55.9,259915.0,47.5849,47.602,47.5679,47.602,259915.0
2018-02-02 14:40:00,55.89,55.91,55.88,55.89,168823.0,47.5934,47.6105,47.5849,47.5934,168823.0
2018-02-02 14:45:00,55.9,55.9,55.85,55.88,100756.0,47.602,47.602,47.5594,47.5849,100756.0
2018-02-02 14:50:00,55.88,55.9,55.85,55.88,127221.0,47.5849,47.602,47.5594,47.5849,127221.0
2018-02-02 14:55:00,55.89,55.89,55.77,55.81,90859.0,47.5934,47.5934,47.4913,47.5253,90859.0
2018-02-02 15:00:00,55.81,55.86,55.79,55.82,140605.0,47.5253,47.5679,47.5083,47.5338,140605.0
2018-02-02 15:05:00,55.81,55.82,55.73,55.73,158656.0,47.5253,47.5338,47.4572,47.4572,158656.0
2018-02-02 15:10:00,55.73,55.82,55.72,55.76,179707.0,47.4572,47.5338,47.4487,47.4827,179707.0
2018-02-02 15:15:00,55.76,55.83,55.75,55.79,230582.0,47.4827,47.5424,47.4742,47.5083,230582.0
2018-02-02 15:20:00,55.78,55.85,55.78,55.82,127634.0,47.4998,47.5594,47.4998,47.5338,127634.0
2018-02-02 15:25:00,55.83,55.87,55.79,55.8,231045.0,47.5424,47.5764,47.5083,47.5168,231045.0
2018-02-02 15:30:00,55.8,55.85,55.77,55.85,491119.0,47.5168,47.5594,47.4913,47.5594,491119.0
2018-02-02 15:35:00,55.85,55.85,55.77,55.79,276273.0,47.5594,47.5594,47.4913,47.5083,276273.0
2018-02-02 15:40:00,55.78,55.82,55.73,55.81,170043.0,47.4998,47.5338,47.4572,47.5253,170043.0
2018-02-02 15:45:00,55.82,55.83,55.78,55.8,279755.0,47.5338,47.5424,47.4998,47.5168,279755.0
2018-02-02 15:50:00,55.8,55.87,55.76,55.78,366395.0,47.5168,47.5764,47.4827,47.4998,366395.0
2018-02-02 15:55:00,55.77,55.81,55.73,55.77,721438.0,47.4913,47.5253,47.4572,47.4913,721438.0
2018-02-05 09:30:00,55.53,55.94,55.53,55.8,453368.0,47.2869,47.636,47.2869,47.5168,453368.0
2018-02-05 09:35:00,55.79,55.84,55.69,55.76,224987.0,47.5083,47.5509,47.4231,47.4827,224987.0
2018-02-05 09:40:00,55.75,55.81,55.73,55.8,128882.0,47.4742,47.5253,47.4572,47.5168,128882.0
2018-02-05 09:45:00,55.8,55.81,55.65,55.66,104568.0,47.5168,47.5253,47.3891,47.3976,104568.0
2018-02-05 09:50:00,55.65,55.73,55.62,55.64,91042.0,47.3891,47.4572,47.3635,47.3806,91042.0
2018-02-05 09:55:00,55.64,55.71,55.61,55.7,84612.0,47.3806,47.4402,47.355,47.4316,84612.0
2018-02-05 10:00:00,55.7,55.82,55.65,55.75,167510.0,47.4316,47.5338,47.3891,47.4742,167510.0
2018-02-05 10:05:00,55.75,55.9,55.75,55.83,181039.0,47.4742,47.602,47.4742,47.5424,181039.0
2018-02-05 10:10:00,55.83,55.92,55.78,55.84,147512.0,47.5424,47.619,47.4998,47.5509,147512.0
2018-02-05 10:15:00,55.84,56.05,55.83,56.02,99745.0,47.5509,47.7297,47.5424,47.7041,99745.0
2018-02-05 10:20:00,56.02,56.1,55.93,55.99,292818.0,47.7041,47.7723,47.6275,47.6786,292818.0
2018-02-05 10:25:00,55.99,56.2,55.99,56.16,231583.0,47.6786,47.8574,47.6786,47.8234,231583.0
2018-02-05 10:30:00,56.15,56.16,56.01,56.04,123790.0,47.8148,47.8234,47.6956,47.7212,123790.0
2018-02-05 10:35:00,56.04,56.06,55.98,56.0,158306.0,47.7212,47.7382,47.6701,47.6871,158306.0
2018-02-05 10:40:00,56.01,56.03,55.96,55.99,197198.0,47.6956,47.7127,47.6531,47.6786,197198.0
2018-02-05 10:45:00,55.99,56.01,55.94,55.97,88471.0,47.6786,47.6956,47.636,47.6616,88471.0
2018-02-05 10:50:00,55.97,55.99,55.93,55.94,85603.0,47.6616,47.6786,47.6275,47.636,85603.0
2018-02-05 10:55:00,55.93,55.98,55.91,55.97,73831.0,47.6275,47.6701,47.6105,47.6616,73831.0
2018-02-05 11:00:00,55.98,56.0,55.93,55.97,127634.0,47.6701,47.6871,47.6275,47.6616,127634.0
2018-02-05 11:05:00,55.96,56.02,55.96,56.02,177544.0,47.6531,47.7041,47.6531,47.7041,177544.0
2018-02-05 11:10:00,56.02,56.07,56.0,56.02,91757.0,47.7041,47.7467,47.6871,47.7041,91757.0
2018-02-05 11:15:00,56.02,56.22,56.01,56.2,152667.0,47.7041,47.8745,47.6956,47.8574,152667.0
2018-02-05 11:20:00,56.19,56.23,56.14,56.19,130594.0,47.8489,47.883,47.8063,47.8489,130594.0
2018-02-05 11:25:00,56.2,56.26,56.06,56.07,132513.0,47.8574,47.9085,47.7382,47.7467,132513.0
2018-02-05 11:30:00,56.07,56.09,56.0,56.09,88134.0,47.7467,47.7638,47.6871,47.7638,88134.0
2018-02-05 11:35:00,56.09,56.11,56.05,56.09,101771.0,47.7638,47.7808,47.7297,47.7638,101771.0
2018-02-05 11:40:00,56.1,56.11,56.0,56.02,108479.0,47.7723,47.7808,47.6871,47.7041,108479.0
2018-02-05 11:45:00,56.02,56.04,55.99,56.0,62122.0,47.7041,47.7212,47.6786,47.6871,62122.0
2018-02-05 11:50:00,56.0,56.01,55.98,55.98,113029.0,47.6871,47.6956,47.6701,47.6701,113029.0
2018-02-05 11:55:00,55.98,56.01,55.97,56.0,75457.0,47.6701,47.6956,47.6616,47.6871,75457.0
2018-02-05 12:00:00,56.0,56.0,55.96,55.97,61259.0,47.6871,47.6871,47.6531,47.6616,61259.0
2018-02-05 12:05:00,55.97,56.0,55.91,55.91,82164.0,47.6616,47.6871,47.6105,47.6105,82164.0
2018-02-05 12:10:00,55.91,55.91,55.76,55.78,68595.0,47.6105,47.6105,47.4827,47.4998,68595.0
2018-02-05 12:15:00,55.78,55.84,55.75,55.79,79128.0,47.4998,47.5509,47.4742,47.5083,79128.0
2018-02-05 12:20:00,55.79,55.83,55.73,55.73,120269.0,47.5083,47.5424,47.4572,47.4572,120269.0
2018-02-05 12:25:00,55.73,55.79,55.73,55.79,64903.0,47.4572,47.5083,47.4572,47.5083,64903.0
2018-02-05 12:30:00,55.78,55.86,55.77,55.85,83944.0,47.4998,47.5679,47.4913,47.5594,83944.0
2018-02-05 12:35:00,55.84,55.88,55.8,55.84,60390.0,47.5509,47.5849,47.5168,47.5509,60390.0
2018-02-05 12:40:00,55.84,55.93,55.84,55.91,72645.0,47.5509,47.6275,47.5509,47.6105,72645.0
2018-02-05 12:45:00,55.91,55.92,55.85,55.87,73647.0,47.6105,47.619,47.5594,47.5764,73647.0
2018-02-05 12:50:00,55.87,55.89,55.86,55.86,90246.0,47.5764,47.5934,47.5679,47.5679,90246.0
2018-02-05 12:55:00,55.87,55.91,55.82,55.82,92798.0,47.5764,47.6105,47.5338,47.5338,92798.0
2018-02-05 13:00:00,55.82,55.82,55.72,55.79,199078.0,47.5338,47.5338,47.4487,47.5083,199078.0
2018-02-05 13:05:00,55.79,55.81,55.67,55.7,166853.0,47.5083,47.5253,47.4061,47.4316,166853.0
2018-02-05 13:10:00,55.7,55.71,55.61,55.63,82040.0,47.4316,47.4402,47.355,47.372,82040.0
2018-02-05 13:15:00,55.63,55.65,55.56,55.59,107844.0,47.372,47.3891,47.3124,47.338,107844.0
2018-02-05 13:20:00,55.59,55.66,55.59,55.61,97881.0,47.338,47.3976,47.338,47.355,97881.0
2018-02-05 13:25:00,55.61,55.67,55.55,55.65,185870.0,47.355,47.4061,47.3039,47.3891,185870.0
2018-02-05 13:30:00,55.66,55.71,55.61,55.63,134895.0,47.3976,47.4402,47.355,47.372,134895.0
2018-02-05 13:35:00,55.63,55.72,55.61,55.63,148556.0,47.372,47.4487,47.355,47.372,148556.0
2018-02-05 13:40:00,55.63,55.73,55.63,55.69,157874.0,47.372,47.4572,47.372,47.4231,157874.0
2018-02-05 13:45:00,55.68,55.74,55.67,55.71,73043.0,47.4146,47.4657,47.4061,47.4402,73043.0
2018-02-05 13:50:00,55.71,55.77,55.71,55.76,85592.0,47.4402,47.4913,47.4402,47.4827,85592.0
2018-02-05 13:55:00,55.75,55.83,55.73,55.8,127713.0,47.4742,47.5424,47.4572,47.5168,127713.0
2018-02-05 14:00:00,55.8,55.81,55.77,55.78,157746.0,47.5168,47.5253,47.4913,47.4998,157746.0
2018-02-05 14:05:00,55.79,55.79,55.65,55.67,87489.0,47.5083,47.5083,47.3891,47.4061,87489.0
2018-02-05 14:10:00,55.67,55.75,55.66,55.72,63823.0,47.4061,47.4742,47.3976,47.4487,63823.0
2018-02-05 14:15:00,55.71,55.72,55.58,55.63,101328.0,47.4402,47.4487,47.3295,47.372,101328.0
2018-02-05 14:20:00,55.63,55.63,55.52,55.53,87984.0,47.372,47.372,47.2784,47.2869,87984.0
2018-02-05 14:25:00,55.54,55.58,55.51,55.55,85591.0,47.2954,47.3295,47.2699,47.3039,85591.0
2018-02-05 14:30:00,55.55,55.56,55.41,55.43,147268.0,47.3039,47.3124,47.1847,47.2017,147268.0
2018-02-05 14:35:00,55.44,55.5,55.42,55.43,82503.0,47.2102,47.2613,47.1932,47.2017,82503.0
2018-02-05 14:40:00,55.43,55.51,55.42,55.47,178679.0,47.2017,47.2699,47.1932,47.2358,178679.0
2018-02-05 14:45:00,55.48,55.51,55.39,55.42,102462.0,47.2443,47.2699,47.1677,47.1932,102462.0
2018-02-05 14:50:00,55.42,55.45,55.33,55.39,130562.0,47.1932,47.2188,47.1166,47.1677,130562.0
2018-02-05 14:55:00,55.38,55.42,55.23,55.23,141612.0,47.1592,47.1932,47.0314,47.0314,141612.0
2018-02-05 15:00:00,55.23,55.31,55.07,55.14,149636.0,47.0314,47.0995,46.8952,46.9548,149636.0
2018-02-05 15:05:00,55.14,55.19,54.75,54.84,524867.0,46.9548,46.9974,46.6227,46.6993,524867.0
2018-02-05 15:10:00,54.83,55.1,54.57,54.91,451380.0,46.6908,46.9207,46.4694,46.7589,451380.0
2018-02-05 15:15:00,54.92,55.16,54.84,54.97,307988.0,46.7674,46.9718,46.6993,46.81,307988.0
2018-02-05 15:20:00,54.94,55.24,54.86,55.22,275574.0,46.7845,47.0399,46.7163,47.0229,275574.0
2018-02-05 15:25:00,55.21,55.23,55.11,55.17,138744.0,47.0144,47.0314,46.9292,46.9803,138744.0
2018-02-05 15:30:00,55.17,55.26,55.04,55.21,197602.0,46.9803,47.057,46.8696,47.0144,197602.0
2018-02-05 15:35:00,55.2,55.26,55.02,55.03,247812.0,47.0059,47.057,46.8526,46.8611,247812.0
2018-02-05 15:40:00,55.03,55.21,55.0,55.08,438305.0,46.8611,47.0144,46.8356,46.9037,438305.0
2018-02-05 15:45:00,55.08,55.12,54.94,54.94,649393.0,46.9037,46.9377,46.7845,46.7845,649393.0
2018-02-05 15:50:00,54.9,55.02,54.67,54.72,590533.0,46.7504,46.8526,46.5545,46.5971,590533.0
2018-02-05 15:55:00,54.71,54.93,54.67,54.67,979150.0,46.5886,46.776,46.5545,46.5545,979150.0
2018-02-06 09:30:00,53.76,54.27,53.56,54.26,823641.0,45.7796,46.2139,45.6093,46.2054,823641.0
2018-02-06 09:35:00,54.25,54.53,54.25,54.39,276301.0,46.1969,46.4353,46.1969,46.3161,276301.0
2018-02-06 09:40:00,54.39,54.72,54.3,54.69,328960.0,46.3161,46.5971,46.2395,46.5716,328960.0
2018-02-06 09:45:00,54.71,55.11,54.64,55.11,452376.0,46.5886,46.9292,46.529,46.9292,452376.0
2018-02-06 09:50:00,55.1,55.85,55.1,55.84,471332.0,46.9207,47.5594,46.9207,47.5509,471332.0
2018-02-06 09:55:00,55.84,56.06,55.42,55.6,592358.0,47.5509,47.7382,47.1932,47.3465,592358.0
2018-02-06 10:00:00,55.63,55.77,55.4,55.65,308245.0,47.372,47.4913,47.1762,47.3891,308245.0
2018-02-06 10:05:00,55.64,55.92,55.4,55.41,258849.0,47.3806,47.619,47.1762,47.1847,258849.0
2018-02-06 10:10:00,55.42,55.62,55.35,55.37,326451.0,47.1932,47.3635,47.1336,47.1506,326451.0
2018-02-06 10:15:00,55.36,55.48,54.86,55.01,213951.0,47.1421,47.2443,46.7163,46.8441,213951.0
2018-02-06 10:20:00,55.02,55.19,54.82,55.01,465519.0,46.8526,46.9974,46.6823,46.8441,465519.0
2018-02-06 10:25:00,55.01,55.11,54.66,54.77,248192.0,46.8441,46.9292,46.546,46.6397,248192.0
2018-02-06 10:30:00,54.75,54.78,54.55,54.63,193534.0,46.6227,46.6482,46.4524,46.5205,193534.0
2018-02-06 10:35:00,54.61,54.64,54.35,54.47,175863.0,46.5035,46.529,46.282,46.3842,175863.0
2018-02-06 10:40:00,54.47,54.7,54.35,54.68,198653.0,46.3842,46.5801,46.282,46.5631,198653.0
2018-02-06 10:45:00,54.69,54.92,54.63,54.79,160349.0,46.5716,46.7674,46.5205,46.6567,160349.0
2018-02-06 10:50:00,54.81,55.07,54.7,54.92,151167.0,46.6738,46.8952,46.5801,46.7674,151167.0
2018-02-06 10:55:00,54.93,55.0,54.7,54.72,150592.0,46.776,46.8356,46.5801,46.5971,150592.0
2018-02-06 11:00:00,54.73,54.78,54.59,54.73,118646.0,46.6056,46.6482,46.4864,46.6056,118646.0
2018-02-06 11:05:00,54.74,54.88,54.59,54.77,152542.0,46.6142,46.7334,46.4864,46.6397,152542.0
2018-02-06 11:10:00,54.77,54.91,54.53,54.65,156690.0,46.6397,46.7589,46.4353,46.5375,156690.0
2018-02-06 11:15:00,54.63,54.81,54.6,54.81,127674.0,46.5205,46.6738,46.4949,46.6738,127674.0
2018-02-06 11:20:00,54.79,54.87,54.72,54.79,126339.0,46.6567,46.7249,46.5971,46.6567,126339.0
2018-02-06 11:25:00,54.79,54.79,54.58,54.67,242104.0,46.6567,46.6567,46.4779,46.5545,242104.0
2018-02-06 11:30:00,54.65,54.66,54.4,54.51,215965.0,46.5375,46.546,46.3246,46.4183,215965.0
2018-02-06 11:35:00,54.5,54.61,54.48,54.52,167067.0,46.4098,46.5035,46.3928,46.4268,167067.0
2018-02-06 11:40:00,54.51,54.66,54.5,54.59,108080.0,46.4183,46.546,46.4098,46.4864,108080.0
2018-02-06 11:45:00,54.59,54.7,54.57,54.7,107341.0,46.4864,46.5801,46.4694,46.5801,107341.0
2018-02-06 11:50:00,54.7,54.88,54.68,54.81,130655.0,46.5801,46.7334,46.5631,46.6738,130655.0
2018-02-06 11:55:00,54.81,54.9,54.78,54.8,129239.0,46.6738,46.7504,46.6482,46.6652,129239.0
2018-02-06 12:00:00,54.81,54.96,54.81,54.87,102769.0,46.6738,46.8015,46.6738,46.7249,102769.0
2018-02-06 12:05:00,54.87,55.05,54.85,54.99,150696.0,46.7249,46.8781,46.7078,46.827,150696.0
2018-02-06 12:10:00,54.99,55.07,54.94,55.06,89246.0,46.827,46.8952,46.7845,46.8867,89246.0
2018-02-06 12:15:00,55.06,55.15,54.89,54.93,135879.0,46.8867,46.9633,46.7419,46.776,135879.0
2018-02-06 12:20:00,54.93,55.0,54.89,54.95,84196.0,46.776,46.8356,46.7419,46.793,84196.0
2018-02-06 12:25:00,54.94,55.23,54.94,55.22,111109.0,46.7845,47.0314,46.7845,47.0229,111109.0
2018-02-06 12:30:00,55.22,55.29,55.03,55.07,143036.0,47.0229,47.0825,46.8611,46.8952,143036.0
2018-02-06 12:35:00,55.07,55.28,55.04,55.28,134743.0,46.8952,47.074,46.8696,47.074,134743.0
2018-02-06 12:40:00,55.26,55.27,55.06,55.06,91999.0,47.057,47.0655,46.8867,46.8867,91999.0
2018-02-06 12:45:00,55.05,55.08,54.95,55.0,119211.0,46.8781,46.9037,46.793,46.8356,119211.0
2018-02-06 12:50:00,55.0,55.01,54.83,54.86,143748.0,46.8356,46.8441,46.6908,46.7163,143748.0
2018-02-06 12:55:00,54.86,54.93,54.83,54.89,125878.0,46.7163,46.776,46.6908,46.7419,125878.0
2018-02-06 13:00:00,54.88,54.88,54.71,54.79,138624.0,46.7334,46.7334,46.5886,46.6567,138624.0
2018-02-06 13:05:00,54.79,54.8,54.67,54.68,92043.0,46.6567,46.6652,46.5545,46.5631,92043.0
2018-02-06 13:10:00,54.68,54.83,54.66,54.81,121136.0,46.5631,46.6908,46.546,46.6738,121136.0
2018-02-06 13:15:00,54.81,54.93,54.77,54.89,65364.0,46.6738,46.776,46.6397,46.7419,65364.0
2018-02-06 13:20:00,54.89,54.94,54.81,54.85,93310.0,46.7419,46.7845,46.6738,46.7078,93310.0
2018-02-06 13:25:00,54.86,54.9,54.78,54.85,99324.0,46.7163,46.7504,46.6482,46.7078,99324.0
2018-02-06 13:30:00,54.84,54.85,54.58,54.63,73558.0,46.6993,46.7078,46.4779,46.5205,73558.0
2018-02-06 13:35:00,54.62,54.75,54.6,54.73,87121.0,46.512,46.6227,46.4949,46.6056,87121.0
2018-02-06 13:40:00,54.73,54.74,54.6,54.62,81202.0,46.6056,46.6142,46.4949,46.512,81202.0
2018-02-06 13:45:00,54.61,54.69,54.56,54.59,110858.0,46.5035,46.5716,46.4609,46.4864,110858.0
2018-02-06 13:50:00,54.61,54.61,54.51,54.52,78113.0,46.5035,46.5035,46.4183,46.4268,78113.0
2018-02-06 13:55:00,54.52,54.61,54.49,54.54,113002.0,46.4268,46.5035,46.4013,46.4438,113002.0
2018-02-06 14:00:00,54.54,54.66,54.54,54.64,148144.0,46.4438,46.546,46.4438,46.529,148144.0
2018-02-06 14:05:00,54.63,54.67,54.59,54.63,130535.0,46.5205,46.5545,46.4864,46.5205,130535.0
2018-02-06 14:10:00,54.62,54.87,54.62,54.81,244789.0,46.512,46.7249,46.512,46.6738,244789.0
2018-02-06 14:15:00,54.79,54.8,54.57,54.59,127479.0,46.6567,46.6652,46.4694,46.4864,127479.0
2018-02-06 14:20:00,54.61,54.72,54.54,54.63,140084.0,46.5035,46.5971,46.4438,46.5205,140084.0
2018-02-06 14:25:00,54.64,54.7,54.57,54.66,88530.0,46.529,46.5801,46.4694,46.546,88530.0
2018-02-06 14:30:00,54.66,54.75,54.63,54.68,110530.0,46.546,46.6227,46.5205,46.5631,110530.0
2018-02-06 14:35:00,54.68,54.78,54.62,54.67,132411.0,46.5631,46.6482,46.512,46.5545,132411.0
2018-02-06 14:40:00,54.68,54.87,54.66,54.86,137905.0,46.5631,46.7249,46.546,46.7163,137905.0
2018-02-06 14:45:00,54.87,55.05,54.81,55.04,194645.0,46.7249,46.8781,46.6738,46.8696,194645.0
2018-02-06 14:50:00,55.03,55.16,55.0,55.14,139879.0,46.8611,46.9718,46.8356,46.9548,139879.0
2018-02-06 14:55:00,55.14,55.38,55.13,55.34,164031.0,46.9548,47.1592,46.9463,47.1251,164031.0
2018-02-06 15:00:00,55.34,55.48,55.31,55.46,201657.0,47.1251,47.2443,47.0995,47.2273,201657.0
2018-02-06 15:05:00,55.46,55.69,55.46,55.68,224170.0,47.2273,47.4231,47.2273,47.4146,224170.0
2018-02-06 15:10:00,55.69,55.69,55.54,55.55,142199.0,47.4231,47.4231,47.2954,47.3039,142199.0
2018-02-06 15:15:00,55.55,55.59,55.37,55.41,129442.0,47.3039,47.338,47.1506,47.1847,129442.0
2018-02-06 15:20:00,55.42,55.49,55.26,55.28,129741.0,47.1932,47.2528,47.057,47.074,129741.0
2018-02-06 15:25:00,55.28,55.48,55.28,55.46,126498.0,47.074,47.2443,47.074,47.2273,126498.0
2018-02-06 15:30:00,55.46,55.56,55.32,55.52,152115.0,47.2273,47.3124,47.1081,47.2784,152115.0
2018-02-06 15:35:00,55.52,55.7,55.47,55.69,280924.0,47.2784,47.4316,47.2358,47.4231,280924.0
2018-02-06 15:40:00,55.68,55.74,55.62,55.63,231887.0,47.4146,47.4657,47.3635,47.372,231887.0
2018-02-06 15:45:00,55.64,55.65,55.46,55.48,275542.0,47.3806,47.3891,47.2273,47.2443,275542.0
2018-02-06 15:50:00,55.47,55.52,55.33,55.5,258590.0,47.2358,47.2784,47.1166,47.2613,258590.0
2018-02-06 15:55:00,55.51,55.63,55.42,55.62,604743.0,47.2699,47.372,47.1932,47.3635,604743.0
2018-02-07 09:30:00,55.08,55.15,54.85,55.03,377965.0,47.1621,47.222,46.9651,47.1192,377965.0
2018-02-07 09:35:00,55.03,55.23,55.0,55.15,191881.0,47.1192,47.2905,47.0936,47.222,191881.0
2018-02-07 09:40:00,55.14,55.37,55.14,55.35,211422.0,47.2134,47.4104,47.2134,47.3932,211422.0
2018-02-07 09:45:00,55.36,55.43,55.03,55.07,113846.0,47.4018,47.4617,47.1192,47.1535,113846.0
2018-02-07 09:50:00,55.06,55.08,54.98,55.02,159759.0,47.1449,47.1621,47.0764,47.1107,159759.0
2018-02-07 09:55:00,55.01,55.14,54.96,55.14,167749.0,47.1021,47.2134,47.0593,47.2134,167749.0
2018-02-07 10:00:00,55.15,55.18,55.01,55.08,109197.0,47.222,47.2477,47.1021,47.1621,109197.0
2018-02-07 10:05:00,55.08,55.37,55.08,55.29,136207.0,47.1621,47.4104,47.1621,47.3419,136207.0
2018-02-07 10:10:00,55.28,55.29,55.2,55.23,91484.0,47.3333,47.3419,47.2648,47.2905,91484.0
2018-02-07 10:15:00,55.23,55.29,55.14,55.21,105913.0,47.2905,47.3419,47.2134,47.2734,105913.0
2018-02-07 10:20:00,55.21,55.25,55.1,55.22,125078.0,47.2734,47.3076,47.1792,47.2819,125078.0
2018-02-07 10:25:00,55.22,55.25,55.15,55.17,93293.0,47.2819,47.3076,47.222,47.2391,93293.0
2018-02-07 10:30:00,55.17,55.3,55.15,55.17,102711.0,47.2391,47.3504,47.222,47.2391,102711.0
2018-02-07 10:35:00,55.17,55.18,55.12,55.14,96457.0,47.2391,47.2477,47.1963,47.2134,96457.0
2018-02-07 10:40:00,55.14,55.15,55.04,55.07,114241.0,47.2134,47.222,47.1278,47.1535,114241.0
2018-02-07 10:45:00,55.06,55.12,55.05,55.09,131956.0,47.1449,47.1963,47.1364,47.1706,131956.0
2018-02-07 10:50:00,55.1,55.25,55.06,55.24,143148.0,47.1792,47.3076,47.1449,47.2991,143148.0
2018-02-07 10:55:00,55.24,55.24,55.09,55.11,115719.0,47.2991,47.2991,47.1706,47.1877,115719.0
2018-02-07 11:00:00,55.12,55.2,55.11,55.16,71566.0,47.1963,47.2648,47.1877,47.2306,71566.0
2018-02-07 11:05:00,55.16,55.34,55.14,55.3,193999.0,47.2306,47.3847,47.2134,47.3504,193999.0
2018-02-07 11:10:00,55.3,55.31,55.16,55.22,165285.0,47.3504,47.359,47.2306,47.2819,165285.0
2018-02-07 11:15:00,55.22,55.26,55.12,55.14,130938.0,47.2819,47.3162,47.1963,47.2134,130938.0
2018-02-07 11:20:00,55.14,55.16,55.08,55.11,114808.0,47.2134,47.2306,47.1621,47.1877,114808.0
2018-02-07 11:25:00,55.11,55.11,54.99,55.01,223399.0,47.1877,47.1877,47.085,47.1021,223399.0
2018-02-07 11:30:00,55.01,55.05,54.98,55.01,166186.0,47.1021,47.1364,47.0764,47.1021,166186.0
2018-02-07 11:35:00,55.01,55.03,54.99,55.0,84039.0,47.1021,47.1192,47.085,47.0936,84039.0
2018-02-07 11:40:00,55.01,55.06,54.99,55.04,73490.0,47.1021,47.1449,47.085,47.1278,73490.0
2018-02-07 11:45:00,55.05,55.06,54.96,54.99,91408.0,47.1364,47.1449,47.0593,47.085,91408.0
2018-02-07 11:50:00,54.99,55.06,54.98,55.0,124751.0,47.085,47.1449,47.0764,47.0936,124751.0
2018-02-07 11:55:00,55.0,55.03,54.97,55.0,175243.0,47.0936,47.1192,47.0679,47.0936,175243.0
2018-02-07 12:00:00,55.01,55.12,54.99,55.08,112516.0,47.1021,47.1963,47.085,47.1621,112516.0
2018-02-07 12:05:00,55.08,55.08,54.98,55.03,74231.0,47.1621,47.1621,47.0764,47.1192,74231.0
2018-02-07 12:10:00,55.03,55.04,54.98,55.0,95223.0,47.1192,47.1278,47.0764,47.0936,95223.0
2018-02-07 12:15:00,55.01,55.02,54.96,54.98,57507.0,47.1021,47.1107,47.0593,47.0764,57507.0
2018-02-07 12:20:00,54.98,55.01,54.95,55.0,59930.0,47.0764,47.1021,47.0507,47.0936,59930.0
2018-02-07 12:25:00,55.01,55.01,54.96,55.01,71170.0,47.1021,47.1021,47.0593,47.1021,71170.0
2018-02-07 12:30:00,55.01,55.02,54.97,54.99,89554.0,47.1021,47.1107,47.0679,47.085,89554.0
2018-02-07 12:35:00,54.99,55.02,54.97,54.98,96040.0,47.085,47.1107,47.0679,47.0764,96040.0
2018-02-07 12:40:00,54.99,55.01,54.96,54.98,85491.0,47.085,47.1021,47.0593,47.0764,85491.0
2018-02-07 12:45:00,54.99,55.05,54.92,54.94,217580.0,47.085,47.1364,47.0251,47.0422,217580.0
2018-02-07 12:50:00,54.94,55.0,54.93,54.97,94629.0,47.0422,47.0936,47.0336,47.0679,94629.0
2018-02-07 12:55:00,54.97,55.0,54.96,54.97,67405.0,47.0679,47.0936,47.0593,47.0679,67405.0
2018-02-07 13:00:00,54.98,55.04,54.87,54.96,200997.0,47.0764,47.1278,46.9822,47.0593,200997.0
2018-02-07 13:05:00,54.97,55.0,54.85,54.91,156412.0,47.0679,47.0936,46.9651,47.0165,156412.0
2018-02-07 13:10:00,54.9,54.96,54.69,54.73,333095.0,47.0079,47.0593,46.8281,46.8624,333095.0
2018-02-07 13:15:00,54.72,54.76,54.63,54.76,166285.0,46.8538,46.8881,46.7767,46.8881,166285.0
2018-02-07 13:20:00,54.75,54.76,54.62,54.71,168358.0,46.8795,46.8881,46.7682,46.8452,168358.0
2018-02-07 13:25:00,54.72,54.74,54.56,54.73,247537.0,46.8538,46.8709,46.7168,46.8624,247537.0
2018-02-07 13:30:00,54.71,54.75,54.61,54.75,100585.0,46.8452,46.8795,46.7596,46.8795,100585.0
2018-02-07 13:35:00,54.74,54.8,54.7,54.72,152220.0,46.8709,46.9223,46.8367,46.8538,152220.0
2018-02-07 13:40:00,54.73,54.8,54.72,54.75,156685.0,46.8624,46.9223,46.8538,46.8795,156685.0
2018-02-07 13:45:00,54.74,54.76,54.68,54.69,133145.0,46.8709,46.8881,46.8196,46.8281,133145.0
2018-02-07 13:50:00,54.69,54.74,54.64,54.71,88704.0,46.8281,46.8709,46.7853,46.8452,88704.0
2018-02-07 13:55:00,54.71,54.84,54.69,54.82,92102.0,46.8452,46.9566,46.8281,46.9394,92102.0
2018-02-07 14:00:00,54.82,54.82,54.63,54.69,134962.0,46.9394,46.9394,46.7767,46.8281,134962.0
2018-02-07 14:05:00,54.69,54.76,54.64,54.65,106716.0,46.8281,46.8881,46.7853,46.7939,106716.0
2018-02-07 14:10:00,54.65,54.76,54.65,54.73,108782.0,46.7939,46.8881,46.7939,46.8624,108782.0
2018-02-07 14:15:00,54.74,54.76,54.7,54.74,104150.0,46.8709,46.8881,46.8367,46.8709,104150.0
2018-02-07 14:20:00,54.75,54.76,54.71,54.72,117101.0,46.8795,46.8881,46.8452,46.8538,117101.0
2018-02-07 14:25:00,54.71,54.85,54.7,54.85,163526.0,46.8452,46.9651,46.8367,46.9651,163526.0
2018-02-07 14:30:00,54.85,54.94,54.83,54.93,127029.0,46.9651,47.0422,46.948,47.0336,127029.0
2018-02-07 14:35:00,54.94,54.95,54.86,54.87,93839.0,47.0422,47.0507,46.9737,46.9822,93839.0
2018-02-07 14:40:00,54.87,54.92,54.84,54.89,83557.0,46.9822,47.0251,46.9566,46.9994,83557.0
2018-02-07 14:45:00,54.89,54.89,54.71,54.71,79571.0,46.9994,46.9994,46.8452,46.8452,79571.0
2018-02-07 14:50:00,54.71,54.71,54.55,54.67,110252.0,46.8452,46.8452,46.7082,46.811,110252.0
2018-02-07 14:55:00,54.66,54.76,54.65,54.75,106091.0,46.8024,46.8881,46.7939,46.8795,106091.0
2018-02-07 15:00:00,54.74,54.81,54.69,54.74,258212.0,46.8709,46.9309,46.8281,46.8709,258212.0
2018-02-07 15:05:00,54.74,54.76,54.7,54.71,194813.0,46.8709,46.8881,46.8367,46.8452,194813.0
2018-02-07 15:10:00,54.7,54.79,54.69,54.79,150022.0,46.8367,46.9137,46.8281,46.9137,150022.0
2018-02-07 15:15:00,54.79,54.84,54.75,54.81,109196.0,46.9137,46.9566,46.8795,46.9309,109196.0
2018-02-07 15:20:00,54.8,54.83,54.77,54.78,130619.0,46.9223,46.948,46.8966,46.9052,130619.0
2018-02-07 15:25:00,54.77,54.86,54.75,54.86,194325.0,46.8966,46.9737,46.8795,46.9737,194325.0
2018-02-07 15:30:00,54.86,54.91,54.84,54.91,140175.0,46.9737,47.0165,46.9566,47.0165,140175.0
2018-02-07 15:35:00,54.91,54.98,54.9,54.94,200824.0,47.0165,47.0764,47.0079,47.0422,200824.0
2018-02-07 15:40:00,54.94,55.0,54.9,54.9,159941.0,47.0422,47.0936,47.0079,47.0079,159941.0
2018-02-07 15:45:00,54.89,54.9,54.68,54.69,230639.0,46.9994,47.0079,46.8196,46.8281,230639.0
2018-02-07 15:50:00,54.68,54.72,54.53,54.58,274433.0,46.8196,46.8538,46.6911,46.7339,274433.0
2018-02-07 15:55:00,54.58,54.62,54.44,54.46,831525.0,46.7339,46.7682,46.6141,46.6312,831525.0
2018-02-08 09:30:00,54.5,54.57,54.27,54.44,305351.0,46.6654,46.7254,46.4685,46.6141,305351.0
2018-02-08 09:35:00,54.42,54.51,54.35,54.49,181852.0,46.5969,46.674,46.537,46.6569,181852.0
2018-02-08 09:40:00,54.48,54.51,54.41,54.5,115928.0,46.6483,46.674,46.5884,46.6654,115928.0
2018-02-08 09:45:00,54.5,54.51,54.31,54.45,106458.0,46.6654,46.674,46.5027,46.6226,106458.0
2018-02-08 09:50:00,54.45,54.51,54.39,54.49,141270.0,46.6226,46.674,46.5712,46.6569,141270.0
2018-02-08 09:55:00,54.5,54.52,54.43,54.51,233850.0,46.6654,46.6826,46.6055,46.674,233850.0
2018-02-08 10:00:00,54.52,54.63,54.48,54.58,282343.0,46.6826,46.7767,46.6483,46.7339,282343.0
2018-02-08 10:05:00,54.57,54.68,54.53,54.62,277317.0,46.7254,46.8196,46.6911,46.7682,277317.0
2018-02-08 10:10:00,54.62,54.62,54.47,54.47,196780.0,46.7682,46.7682,46.6397,46.6397,196780.0
2018-02-08 10:15:00,54.46,54.58,54.44,54.45,134120.0,46.6312,46.7339,46.6141,46.6226,134120.0
2018-02-08 10:20:00,54.46,54.58,54.37,54.57,90296.0,46.6312,46.7339,46.5541,46.7254,90296.0
2018-02-08 10:25:00,54.57,54.62,54.52,54.55,85854.0,46.7254,46.7682,46.6826,46.7082,85854.0
2018-02-08 10:30:00,54.55,54.55,54.43,54.46,208569.0,46.7082,46.7082,46.6055,46.6312,208569.0
2018-02-08 10:35:00,54.45,54.51,54.42,54.47,125046.0,46.6226,46.674,46.5969,46.6397,125046.0
2018-02-08 10:40:00,54.47,54.51,54.41,54.43,116133.0,46.6397,46.674,46.5884,46.6055,116133.0
2018-02-08 10:45:00,54.42,54.49,54.36,54.37,124265.0,46.5969,46.6569,46.5456,46.5541,124265.0
2018-02-08 10:50:00,54.38,54.39,54.28,54.31,94367.0,46.5627,46.5712,46.4771,46.5027,94367.0
2018-02-08 10:55:00,54.31,54.4,54.27,54.39,114078.0,46.5027,46.5798,46.4685,46.5712,114078.0
2018-02-08 11:00:00,54.38,54.51,54.33,54.5,147717.0,46.5627,46.674,46.5199,46.6654,147717.0
2018-02-08 11:05:00,54.5,54.51,54.39,54.47,154358.0,46.6654,46.674,46.5712,46.6397,154358.0
2018-02-08 11:10:00,54.46,54.48,54.36,54.41,251879.0,46.6312,46.6483,46.5456,46.5884,251879.0
2018-02-08 11:15:00,54.4,54.47,54.36,54.39,149766.0,46.5798,46.6397,46.5456,46.5712,149766.0
2018-02-08 11:20:00,54.39,54.44,54.3,54.35,85259.0,46.5712,46.6141,46.4942,46.537,85259.0
2018-02-08 11:25:00,54.34,54.41,54.25,54.34,156186.0,46.5284,46.5884,46.4514,46.5284,156186.0
2018-02-08 11:30:00,54.35,54.41,54.27,54.4,152897.0,46.537,46.5884,46.4685,46.5798,152897.0
2018-02-08 11:35:00,54.39,54.5,54.34,54.45,138573.0,46.5712,46.6654,46.5284,46.6226,138573.0
2018-02-08 11:40:00,54.45,54.46,54.36,54.4,129530.0,46.6226,46.6312,46.5456,46.5798,129530.0
2018-02-08 11:45:00,54.39,54.5,54.36,54.38,161671.0,46.5712,46.6654,46.5456,46.5627,161671.0
2018-02-08 11:50:00,54.38,54.51,54.37,54.49,215723.0,46.5627,46.674,46.5541,46.6569,215723.0
2018-02-08 11:55:00,54.48,54.51,54.37,54.38,107216.0,46.6483,46.674,46.5541,46.5627,107216.0
2018-02-08 12:00:00,54.38,54.43,54.32,54.37,72921.0,46.5627,46.6055,46.5113,46.5541,72921.0
2018-02-08 12:05:00,54.38,54.44,54.26,54.27,89566.0,46.5627,46.6141,46.4599,46.4685,89566.0
2018-02-08 12:10:00,54.26,54.34,54.24,54.29,103100.0,46.4599,46.5284,46.4428,46.4856,103100.0
2018-02-08 12:15:00,54.29,54.38,54.27,54.37,177660.0,46.4856,46.5627,46.4685,46.5541,177660.0
2018-02-08 12:20:00,54.38,54.42,54.29,54.3,200653.0,46.5627,46.5969,46.4856,46.4942,200653.0
2018-02-08 12:25:00,54.3,54.35,54.25,54.28,192456.0,46.4942,46.537,46.4514,46.4771,192456.0
2018-02-08 12:30:00,54.29,54.33,54.17,54.24,118566.0,46.4856,46.5199,46.3829,46.4428,118566.0
2018-02-08 12:35:00,54.23,54.33,54.21,54.27,131190.0,46.4342,46.5199,46.4171,46.4685,131190.0
2018-02-08 12:40:00,54.28,54.36,54.23,54.26,190149.0,46.4771,46.5456,46.4342,46.4599,190149.0
2018-02-08 12:45:00,54.26,54.27,54.06,54.18,158983.0,46.4599,46.4685,46.2887,46.3914,158983.0
2018-02-08 12:50:00,54.18,54.19,54.0,54.08,161301.0,46.3914,46.4,46.2373,46.3058,161301.0
2018-02-08 12:55:00,54.08,54.2,54.0,54.18,228982.0,46.3058,46.4086,46.2373,46.3914,228982.0
2018-02-08 13:00:00,54.18,54.3,54.12,54.26,260367.0,46.3914,46.4942,46.3401,46.4599,260367.0
2018-02-08 13:05:00,54.28,54.47,54.23,54.42,212411.0,46.4771,46.6397,46.4342,46.5969,212411.0
2018-02-08 13:10:00,54.41,54.47,54.22,54.34,180936.0,46.5884,46.6397,46.4257,46.5284,180936.0
2018-02-08 13:15:00,54.32,54.51,54.32,54.41,167149.0,46.5113,46.674,46.5113,46.5884,167149.0
2018-02-08 13:20:00,54.4,54.54,54.37,54.46,136158.0,46.5798,46.6997,46.5541,46.6312,136158.0
2018-02-08 13:25:00,54.48,54.48,54.28,54.28,102475.0,46.6483,46.6483,46.4771,46.4771,102475.0
2018-02-08 13:30:00,54.28,54.37,54.23,54.31,105368.0,46.4771,46.5541,46.4342,46.5027,105368.0
2018-02-08 13:35:00,54.32,54.51,54.31,54.49,108362.0,46.5113,46.674,46.5027,46.6569,108362.0
2018-02-08 13:40:00,54.5,54.51,54.35,54.49,207788.0,46.6654,46.674,46.537,46.6569,207788.0
2018-02-08 13:45:00,54.49,54.52,54.43,54.45,183758.0,46.6569,46.6826,46.6055,46.6226,183758.0
2018-02-08 13:50:00,54.46,54.63,54.44,54.6,125830.0,46.6312,46.7767,46.6141,46.7511,125830.0
2018-02-08 13:55:00,54.61,54.64,54.52,54.59,249020.0,46.7596,46.7853,46.6826,46.7425,249020.0
2018-02-08 14:00:00,54.58,54.6,54.46,54.47,354827.0,46.7339,46.7511,46.6312,46.6397,354827.0
2018-02-08 14:05:00,54.48,54.54,54.4,54.53,206119.0,46.6483,46.6997,46.5798,46.6911,206119.0
2018-02-08 14:10:00,54.54,54.69,54.54,54.68,177014.0,46.6997,46.8281,46.6997,46.8196,177014.0
2018-02-08 14:15:00,54.68,54.76,54.61,54.69,124258.0,46.8196,46.8881,46.7596,46.8281,124258.0
2018-02-08 14:20:00,54.7,54.79,54.64,54.73,180636.0,46.8367,46.9137,46.7853,46.8624,180636.0
2018-02-08 14:25:00,54.74,54.74,54.61,54.65,137269.0,46.8709,46.8709,46.7596,46.7939,137269.0
2018-02-08 14:30:00,54.65,54.65,54.5,54.55,119496.0,46.7939,46.7939,46.6654,46.7082,119496.0
2018-02-08 14:35:00,54.54,54.65,54.49,54.65,211752.0,46.6997,46.7939,46.6569,46.7939,211752.0
2018-02-08 14:40:00,54.65,54.65,54.51,54.54,82196.0,46.7939,46.7939,46.674,46.6997,82196.0
2018-02-08 14:45:00,54.54,54.69,54.52,54.64,104231.0,46.6997,46.8281,46.6826,46.7853,104231.0
2018-02-08 14:50:00,54.64,54.65,54.47,54.49,118010.0,46.7853,46.7939,46.6397,46.6569,118010.0
2018-02-08 14:55:00,54.49,54.53,54.45,54.5,522338.0,46.6569,46.6911,46.6226,46.6654,522338.0
2018-02-08 15:00:00,54.5,54.56,54.45,54.55,260534.0,46.6654,46.7168,46.6226,46.7082,260534.0
2018-02-08 15:05:00,54.55,54.58,54.42,54.43,140112.0,46.7082,46.7339,46.5969,46.6055,140112.0
2018-02-08 15:10:00,54.42,54.57,54.39,54.56,216699.0,46.5969,46.7254,46.5712,46.7168,216699.0
2018-02-08 15:15:00,54.55,54.61,54.51,54.54,139037.0,46.7082,46.7596,46.674,46.6997,139037.0
2018-02-08 15:20:00,54.55,54.66,54.49,54.55,244168.0,46.7082,46.8024,46.6569,46.7082,244168.0
2018-02-08 15:25:00,54.55,54.67,54.53,54.55,120662.0,46.7082,46.811,46.6911,46.7082,120662.0
2018-02-08 15:30:00,54.54,54.61,54.42,54.43,217178.0,46.6997,46.7596,46.5969,46.6055,217178.0
2018-02-08 15:35:00,54.43,54.49,54.33,54.35,165050.0,46.6055,46.6569,46.5199,46.537,165050.0
2018-02-08 15:40:00,54.34,54.44,54.21,54.43,224811.0,46.5284,46.6141,46.4171,46.6055,224811.0
2018-02-08 15:45:00,54.43,54.43,54.06,54.14,376627.0,46.6055,46.6055,46.2887,46.3572,376627.0
2018-02-08 15:50:00,54.12,54.13,53.94,54.04,345889.0,46.3401,46.3486,46.1859,46.2716,345889.0
2018-02-08 15:55:00,54.04,54.08,53.75,53.76,1051321.0,46.2716,46.3058,46.0233,46.0318,1051321.0
2018-02-09 09:30:00,54.2,54.65,54.15,54.47,517595.0,46.4086,46.7939,46.3657,46.6397,517595.0
2018-02-09 09:35:00,54.46,54.72,54.38,54.63,273932.0,46.6312,46.8538,46.5627,46.7767,273932.0
2018-02-09 09:40:00,54.63,54.89,54.45,54.82,304311.0,46.7767,46.9994,46.6226,46.9394,304311.0
2018-02-09 09:45:00,54.82,54.93,54.67,54.86,429796.0,46.9394,47.0336,46.811,46.9737,429796.0
2018-02-09 09:50:00,54.86,54.92,54.7,54.74,182316.0,46.9737,47.0251,46.8367,46.8709,182316.0
2018-02-09 09:55:00,54.75,54.97,54.72,54.8,256792.0,46.8795,47.0679,46.8538,46.9223,256792.0
2018-02-09 10:00:00,54.81,55.0,54.77,54.96,302274.0,46.9309,47.0936,46.8966,47.0593,302274.0
2018-02-09 10:05:00,54.95,55.06,54.7,54.93,228273.0,47.0507,47.1449,46.8367,47.0336,228273.0
2018-02-09 10:10:00,54.92,55.0,54.86,54.88,265176.0,47.0251,47.0936,46.9737,46.9908,265176.0
2018-02-09 10:15:00,54.88,54.88,54.66,54.86,325706.0,46.9908,46.9908,46.8024,46.9737,325706.0
2018-02-09 10:20:00,54.86,54.9,54.73,54.82,129710.0,46.9737,47.0079,46.8624,46.9394,129710.0
2018-02-09 10:25:00,54.82,54.85,54.75,54.8,114049.0,46.9394,46.9651,46.8795,46.9223,114049.0
2018-02-09 10:30:00,54.81,54.85,54.75,54.79,116014.0,46.9309,46.9651,46.8795,46.9137,116014.0
2018-02-09 10:35:00,54.79,54.8,54.67,54.67,154166.0,46.9137,46.9223,46.811,46.811,154166.0
2018-02-09 10:40:00,54.67,54.73,54.59,54.63,220953.0,46.811,46.8624,46.7425,46.7767,220953.0
2018-02-09 10:45:00,54.63,54.64,54.48,54.53,224379.0,46.7767,46.7853,46.6483,46.6911,224379.0
2018-02-09 10:50:00,54.54,54.79,54.47,54.76,256163.0,46.6997,46.9137,46.6397,46.8881,256163.0
2018-02-09 10:55:00,54.76,54.87,54.72,54.86,217065.0,46.8881,46.9822,46.8538,46.9737,217065.0
2018-02-09 11:00:00,54.87,54.96,54.81,54.89,190441.0,46.9822,47.0593,46.9309,46.9994,190441.0
2018-02-09 11:05:00,54.89,54.92,54.77,54.8,124849.0,46.9994,47.0251,46.8966,46.9223,124849.0
2018-02-09 11:10:00,54.8,54.89,54.77,54.83,119664.0,46.9223,46.9994,46.8966,46.948,119664.0
2018-02-09 11:15:00,54.83,54.84,54.59,54.67,164195.0,46.948,46.9566,46.7425,46.811,164195.0
2018-02-09 11:20:00,54.67,54.76,54.61,54.63,125205.0,46.811,46.8881,46.7596,46.7767,125205.0
2018-02-09 11:25:00,54.62,54.65,54.53,54.59,121203.0,46.7682,46.7939,46.6911,46.7425,121203.0
2018-02-09 11:30:00,54.58,54.61,54.47,54.49,128954.0,46.7339,46.7596,46.6397,46.6569,128954.0
2018-02-09 11:35:00,54.5,54.53,54.42,54.42,178508.0,46.6654,46.6911,46.5969,46.5969,178508.0
2018-02-09 11:40:00,54.42,54.45,54.37,54.41,104560.0,46.5969,46.6226,46.5541,46.5884,104560.0
2018-02-09 11:45:00,54.42,54.48,54.37,54.39,159546.0,46.5969,46.6483,46.5541,46.5712,159546.0
2018-02-09 11:50:00,54.39,54.4,54.3,54.32,77372.0,46.5712,46.5798,46.4942,46.5113,77372.0
2018-02-09 11:55:00,54.32,54.38,54.19,54.21,163588.0,46.5113,46.5627,46.4,46.4171,163588.0
2018-02-09 12:00:00,54.21,54.28,54.19,54.21,136720.0,46.4171,46.4771,46.4,46.4171,136720.0
2018-02-09 12:05:00,54.22,54.25,53.95,53.95,170712.0,46.4257,46.4514,46.1945,46.1945,170712.0
2018-02-09 12:10:00,53.96,54.18,53.94,54.04,188384.0,46.2031,46.3914,46.1859,46.2716,188384.0
2018-02-09 12:15:00,54.04,54.16,54.0,54.06,184720.0,46.2716,46.3743,46.2373,46.2887,184720.0
2018-02-09 12:20:00,54.06,54.26,54.04,54.2,227018.0,46.2887,46.4599,46.2716,46.4086,227018.0
2018-02-09 12:25:00,54.2,54.21,54.01,54.01,182122.0,46.4086,46.4171,46.2459,46.2459,182122.0
2018-02-09 12:30:00,54.03,54.11,54.01,54.02,123665.0,46.263,46.3315,46.2459,46.2544,123665.0
2018-02-09 12:35:00,54.03,54.07,53.92,53.92,165241.0,46.263,46.2972,46.1688,46.1688,165241.0
2018-02-09 12:40:00,53.92,53.92,53.76,53.78,132515.0,46.1688,46.1688,46.0318,46.0489,132515.0
2018-02-09 12:45:00,53.77,53.84,53.74,53.78,201807.0,46.0404,46.1003,46.0147,46.0489,201807.0
2018-02-09 12:50:00,53.78,53.89,53.78,53.82,226707.0,46.0489,46.1431,46.0489,46.0832,226707.0
2018-02-09 12:55:00,53.83,53.99,53.81,53.97,227451.0,46.0918,46.2288,46.0746,46.2116,227451.0
2018-02-09 13:00:00,53.97,53.97,53.8,53.86,117305.0,46.2116,46.2116,46.0661,46.1174,117305.0
2018-02-09 13:05:00,53.86,54.01,53.84,53.84,155400.0,46.1174,46.2459,46.1003,46.1003,155400.0
2018-02-09 13:10:00,53.84,53.87,53.71,53.78,138404.0,46.1003,46.126,45.989,46.0489,138404.0
2018-02-09 13:15:00,53.77,53.81,53.72,53.79,143633.0,46.0404,46.0746,45.9976,46.0575,143633.0
2018-02-09 13:20:00,53.79,53.87,53.65,53.7,173684.0,46.0575,46.126,45.9376,45.9804,173684.0
2018-02-09 13:25:00,53.69,53.8,53.67,53.75,145710.0,45.9719,46.0661,45.9548,46.0233,145710.0
2018-02-09 13:30:00,53.74,53.8,53.67,53.67,117810.0,46.0147,46.0661,45.9548,45.9548,117810.0
2018-02-09 13:35:00,53.69,53.75,53.65,53.69,273704.0,45.9719,46.0233,45.9376,45.9719,273704.0
2018-02-09 13:40:00,53.7,53.83,53.68,53.82,212295.0,45.9804,46.0918,45.9633,46.0832,212295.0
2018-02-09 13:45:00,53.83,54.01,53.79,53.98,270283.0,46.0918,46.2459,46.0575,46.2202,270283.0
2018-02-09 13:50:00,53.99,54.11,53.97,54.05,131646.0,46.2288,46.3315,46.2116,46.2801,131646.0
2018-02-09 13:55:00,54.05,54.19,53.91,53.91,177885.0,46.2801,46.4,46.1603,46.1603,177885.0
2018-02-09 14:00:00,53.9,54.31,53.89,54.11,246326.0,46.1517,46.5027,46.1431,46.3315,246326.0
2018-02-09 14:05:00,54.12,54.17,53.97,54.09,199661.0,46.3401,46.3829,46.2116,46.3144,199661.0
2018-02-09 14:10:00,54.1,54.35,54.07,54.32,299172.0,46.3229,46.537,46.2972,46.5113,299172.0
2018-02-09 14:15:00,54.31,54.47,54.21,54.42,244204.0,46.5027,46.6397,46.4171,46.5969,244204.0
2018-02-09 14:20:00,54.44,54.65,54.33,54.65,182039.0,46.6141,46.7939,46.5199,46.7939,182039.0
2018-02-09 14:25:00,54.65,54.71,54.42,54.42,258260.0,46.7939,46.8452,46.5969,46.5969,258260.0
2018-02-09 14:30:00,54.44,54.5,54.29,54.35,157001.0,46.6141,46.6654,46.4856,46.537,157001.0
2018-02-09 14:35:00,54.35,54.46,54.31,54.43,217459.0,46.537,46.6312,46.5027,46.6055,217459.0
2018-02-09 14:40:00,54.43,54.51,54.27,54.35,166779.0,46.6055,46.674,46.4685,46.537,166779.0
2018-02-09 14:45:00,54.34,54.47,54.3,54.38,159872.0,46.5284,46.6397,46.4942,46.5627,159872.0
2018-02-09 14:50:00,54.37,54.49,54.33,54.34,107437.0,46.5541,46.6569,46.5199,46.5284,107437.0
2018-02-09 14:55:00,54.35,54.38,54.25,54.3,162242.0,46.537,46.5627,46.4514,46.4942,162242.0
2018-02-09 15:00:00,54.3,54.3,54.11,54.12,138123.0,46.4942,46.4942,46.3315,46.3401,138123.0
2018-02-09 15:05:00,54.11,54.15,53.9,53.96,185241.0,46.3315,46.3657,46.1517,46.2031,185241.0
2018-02-09 15:10:00,53.95,54.32,53.89,54.31,401747.0,46.1945,46.5113,46.1431,46.5027,401747.0
2018-02-09 15:15:00,54.31,54.38,54.24,54.29,142388.0,46.5027,46.5627,46.4428,46.4856,142388.0
2018-02-09 15:20:00,54.3,54.4,54.28,54.33,194338.0,46.4942,46.5798,46.4771,46.5199,194338.0
2018-02-09 15:25:00,54.34,54.56,54.32,54.45,193719.0,46.5284,46.7168,46.5113,46.6226,193719.0
2018-02-09 15:30:00,54.46,54.71,54.44,54.66,230656.0,46.6312,46.8452,46.6141,46.8024,230656.0
2018-02-09 15:35:00,54.66,54.71,54.54,54.59,201418.0,46.8024,46.8452,46.6997,46.7425,201418.0
2018-02-09 15:40:00,54.6,54.75,54.59,54.67,291125.0,46.7511,46.8795,46.7425,46.811,291125.0
2018-02-09 15:45:00,54.68,54.86,54.67,54.82,636074.0,46.8196,46.9737,46.811,46.9394,636074.0
2018-02-09 15:50:00,54.82,54.89,54.7,54.71,716059.0,46.9394,46.9994,46.8367,46.8452,716059.0
2018-02-09 15:55:00,54.71,54.73,54.47,54.57,791671.0,46.8452,46.8624,46.6397,46.7254,791671.0
2018-02-12 09:30:00,54.86,55.19,54.85,55.18,458077.0,46.9737,47.2562,46.9651,47.2477,458077.0
2018-02-12 09:35:00,55.17,55.19,54.85,55.07,273156.0,47.2391,47.2562,46.9651,47.1535,273156.0
2018-02-12 09:40:00,55.07,55.18,54.94,54.95,162492.0,47.1535,47.2477,47.0422,47.0507,162492.0
2018-02-12 09:45:00,54.96,54.99,54.84,54.91,148898.0,47.0593,47.085,46.9566,47.0165,148898.0
2018-02-12 09:50:00,54.92,55.04,54.89,55.04,162007.0,47.0251,47.1278,46.9994,47.1278,162007.0
2018-02-12 09:55:00,55.04,55.04,54.86,54.88,149493.0,47.1278,47.1278,46.9737,46.9908,149493.0
2018-02-12 10:00:00,54.89,54.99,54.81,54.98,142978.0,46.9994,47.085,46.9309,47.0764,142978.0
2018-02-12 10:05:00,54.98,54.99,54.71,54.73,142061.0,47.0764,47.085,46.8452,46.8624,142061.0
2018-02-12 10:10:00,54.74,54.87,54.73,54.79,106394.0,46.8709,46.9822,46.8624,46.9137,106394.0
2018-02-12 10:15:00,54.8,54.8,54.58,54.59,106631.0,46.9223,46.9223,46.7339,46.7425,106631.0
2018-02-12 10:20:00,54.6,54.7,54.55,54.63,157968.0,46.7511,46.8367,46.7082,46.7767,157968.0
2018-02-12 10:25:00,54.63,54.69,54.57,54.68,91799.0,46.7767,46.8281,46.7254,46.8196,91799.0
2018-02-12 10:30:00,54.7,54.76,54.6,54.76,83752.0,46.8367,46.8881,46.7511,46.8881,83752.0
2018-02-12 10:35:00,54.75,54.83,54.72,54.73,104264.0,46.8795,46.948,46.8538,46.8624,104264.0
2018-02-12 10:40:00,54.74,54.74,54.59,54.66,86905.0,46.8709,46.8709,46.7425,46.8024,86905.0
2018-02-12 10:45:00,54.65,54.81,54.64,54.8,135554.0,46.7939,46.9309,46.7853,46.9223,135554.0
2018-02-12 10:50:00,54.81,54.85,54.72,54.78,153572.0,46.9309,46.9651,46.8538,46.9052,153572.0
2018-02-12 10:55:00,54.78,54.91,54.77,54.91,73256.0,46.9052,47.0165,46.8966,47.0165,73256.0
2018-02-12 11:00:00,54.91,54.94,54.8,54.89,74778.0,47.0165,47.0422,46.9223,46.9994,74778.0
2018-02-12 11:05:00,54.88,54.95,54.86,54.93,69630.0,46.9908,47.0507,46.9737,47.0336,69630.0
2018-02-12 11:10:00,54.93,55.05,54.9,55.03,119933.0,47.0336,47.1364,47.0079,47.1192,119933.0
2018-02-12 11:15:00,55.03,55.12,54.98,55.12,109962.0,47.1192,47.1963,47.0764,47.1963,109962.0
2018-02-12 11:20:00,55.12,55.17,55.08,55.15,123993.0,47.1963,47.2391,47.1621,47.222,123993.0
2018-02-12 11:25:00,55.14,55.19,55.09,55.13,98273.0,47.2134,47.2562,47.1706,47.2049,98273.0
2018-02-12 11:30:00,55.13,55.16,55.09,55.16,110447.0,47.2049,47.2306,47.1706,47.2306,110447.0
2018-02-12 11:35:00,55.16,55.19,55.13,55.16,58086.0,47.2306,47.2562,47.2049,47.2306,58086.0
2018-02-12 11:40:00,55.17,55.17,55.1,55.12,69333.0,47.2391,47.2391,47.1792,47.1963,69333.0
2018-02-12 11:45:00,55.12,55.3,55.12,55.28,129395.0,47.1963,47.3504,47.1963,47.3333,129395.0
2018-02-12 11:50:00,55.29,55.32,55.22,55.31,68969.0,47.3419,47.3676,47.2819,47.359,68969.0
2018-02-12 11:55:00,55.31,55.46,55.31,55.41,77046.0,47.359,47.4874,47.359,47.4446,77046.0
2018-02-12 12:00:00,55.41,55.41,55.3,55.34,47821.0,47.4446,47.4446,47.3504,47.3847,47821.0
2018-02-12 12:05:00,55.35,55.5,55.35,55.47,101031.0,47.3932,47.5217,47.3932,47.496,101031.0
2018-02-12 12:10:00,55.48,55.63,55.44,55.62,157377.0,47.5046,47.633,47.4703,47.6244,157377.0
2018-02-12 12:15:00,55.62,55.73,55.59,55.66,173328.0,47.6244,47.7186,47.5987,47.6587,173328.0
2018-02-12 12:20:00,55.66,55.67,55.56,55.59,134875.0,47.6587,47.6672,47.5731,47.5987,134875.0
2018-02-12 12:25:00,55.6,55.65,55.57,55.6,74493.0,47.6073,47.6501,47.5816,47.6073,74493.0
2018-02-12 12:30:00,55.6,55.64,55.58,55.62,84038.0,47.6073,47.6416,47.5902,47.6244,84038.0
2018-02-12 12:35:00,55.63,55.64,55.55,55.56,50208.0,47.633,47.6416,47.5645,47.5731,50208.0
2018-02-12 12:40:00,55.57,55.57,55.51,55.54,42191.0,47.5816,47.5816,47.5302,47.5559,42191.0
2018-02-12 12:45:00,55.54,55.55,55.46,55.46,59273.0,47.5559,47.5645,47.4874,47.4874,59273.0
2018-02-12 12:50:00,55.46,55.55,55.46,55.53,45104.0,47.4874,47.5645,47.4874,47.5474,45104.0
2018-02-12 12:55:00,55.52,55.54,55.44,55.46,61176.0,47.5388,47.5559,47.4703,47.4874,61176.0
2018-02-12 13:00:00,55.46,55.49,55.39,55.43,44420.0,47.4874,47.5131,47.4275,47.4617,44420.0
2018-02-12 13:05:00,55.42,55.42,55.31,55.36,51399.0,47.4532,47.4532,47.359,47.4018,51399.0
2018-02-12 13:10:00,55.36,55.45,55.35,55.44,53713.0,47.4018,47.4789,47.3932,47.4703,53713.0
2018-02-12 13:15:00,55.44,55.45,55.35,55.37,34959.0,47.4703,47.4789,47.3932,47.4104,34959.0
2018-02-12 13:20:00,55.36,55.38,55.3,55.34,48042.0,47.4018,47.4189,47.3504,47.3847,48042.0
2018-02-12 13:25:00,55.34,55.37,55.32,55.36,48943.0,47.3847,47.4104,47.3676,47.4018,48943.0
2018-02-12 13:30:00,55.36,55.37,55.27,55.3,49961.0,47.4018,47.4104,47.3247,47.3504,49961.0
2018-02-12 13:35:00,55.3,55.3,55.25,55.29,52834.0,47.3504,47.3504,47.3076,47.3419,52834.0
2018-02-12 13:40:00,55.29,55.4,55.29,55.37,70266.0,47.3419,47.4361,47.3419,47.4104,70266.0
2018-02-12 13:45:00,55.37,55.37,55.24,55.3,76792.0,47.4104,47.4104,47.2991,47.3504,76792.0
2018-02-12 13:50:00,55.3,55.41,55.29,55.4,84480.0,47.3504,47.4446,47.3419,47.4361,84480.0
2018-02-12 13:55:00,55.4,55.5,55.37,55.48,61568.0,47.4361,47.5217,47.4104,47.5046,61568.0
2018-02-12 14:00:00,55.48,55.5,55.35,55.38,138664.0,47.5046,47.5217,47.3932,47.4189,138664.0
2018-02-12 14:05:00,55.38,55.43,55.35,55.38,101645.0,47.4189,47.4617,47.3932,47.4189,101645.0
2018-02-12 14:10:00,55.39,55.44,55.37,55.42,66264.0,47.4275,47.4703,47.4104,47.4532,66264.0
2018-02-12 14:15:00,55.43,55.45,55.39,55.41,44514.0,47.4617,47.4789,47.4275,47.4446,44514.0
2018-02-12 14:20:00,55.41,55.44,55.38,55.38,56407.0,47.4446,47.4703,47.4189,47.4189,56407.0
2018-02-12 14:25:00,55.38,55.46,55.36,55.41,70166.0,47.4189,47.4874,47.4018,47.4446,70166.0
2018-02-12 14:30:00,55.41,55.52,55.41,55.48,61667.0,47.4446,47.5388,47.4446,47.5046,61667.0
2018-02-12 14:35:00,55.49,55.59,55.48,55.58,63947.0,47.5131,47.5987,47.5046,47.5902,63947.0
2018-02-12 14:40:00,55.59,55.63,55.53,55.53,70455.0,47.5987,47.633,47.5474,47.5474,70455.0
2018-02-12 14:45:00,55.52,55.57,55.51,55.53,83647.0,47.5388,47.5816,47.5302,47.5474,83647.0
2018-02-12 14:50:00,55.53,55.56,55.49,55.55,62044.0,47.5474,47.5731,47.5131,47.5645,62044.0
2018-02-12 14:55:00,55.55,55.59,55.45,55.46,70030.0,47.5645,47.5987,47.4789,47.4874,70030.0
2018-02-12 15:00:00,55.46,55.56,55.45,55.54,97372.0,47.4874,47.5731,47.4789,47.5559,97372.0
2018-02-12 15:05:00,55.54,55.69,55.54,55.66,131810.0,47.5559,47.6844,47.5559,47.6587,131810.0
2018-02-12 15:10:00,55.66,55.69,55.61,55.67,76537.0,47.6587,47.6844,47.6159,47.6672,76537.0
2018-02-12 15:15:00,55.66,55.67,55.63,55.66,52750.0,47.6587,47.6672,47.633,47.6587,52750.0
2018-02-12 15:20:00,55.66,55.69,55.63,55.64,110501.0,47.6587,47.6844,47.633,47.6416,110501.0
2018-02-12 15:25:00,55.64,55.66,55.58,55.62,58162.0,47.6416,47.6587,47.5902,47.6244,58162.0
2018-02-12 15:30:00,55.62,55.66,55.53,55.55,123361.0,47.6244,47.6587,47.5474,47.5645,123361.0
2018-02-12 15:35:00,55.56,55.57,55.44,55.5,120224.0,47.5731,47.5816,47.4703,47.5217,120224.0
2018-02-12 15:40:00,55.5,55.56,55.48,55.55,122298.0,47.5217,47.5731,47.5046,47.5645,122298.0
2018-02-12 15:45:00,55.54,55.54,55.25,55.34,284994.0,47.5559,47.5559,47.3076,47.3847,284994.0
2018-02-12 15:50:00,55.33,55.46,55.22,55.44,271660.0,47.3761,47.4874,47.2819,47.4703,271660.0
2018-02-12 15:55:00,55.43,55.44,55.34,55.39,455433.0,47.4617,47.4703,47.3847,47.4275,455433.0
2018-02-13 09:30:00,55.25,55.33,55.12,55.13,241154.0,47.3076,47.3761,47.1963,47.2049,241154.0
2018-02-13 09:35:00,55.14,55.22,55.06,55.21,121531.0,47.2134,47.2819,47.1449,47.2734,121531.0
2018-02-13 09:40:00,55.2,55.23,55.05,55.05,149113.0,47.2648,47.2905,47.1364,47.1364,149113.0
2018-02-13 09:45:00,55.05,55.24,55.04,55.21,124109.0,47.1364,47.2991,47.1278,47.2734,124109.0
2018-02-13 09:50:00,55.21,55.27,55.18,55.2,65514.0,47.2734,47.3247,47.2477,47.2648,65514.0
2018-02-13 09:55:00,55.2,55.24,55.11,55.22,77266.0,47.2648,47.2991,47.1877,47.2819,77266.0
2018-02-13 10:00:00,55.22,55.33,55.14,55.23,124293.0,47.2819,47.3761,47.2134,47.2905,124293.0
2018-02-13 10:05:00,55.22,55.23,55.12,55.14,55773.0,47.2819,47.2905,47.1963,47.2134,55773.0
2018-02-13 10:10:00,55.14,55.14,55.02,55.04,97047.0,47.2134,47.2134,47.1107,47.1278,97047.0
2018-02-13 10:15:00,55.04,55.13,55.03,55.13,47588.0,47.1278,47.2049,47.1192,47.2049,47588.0
2018-02-13 10:20:00,55.12,55.16,55.09,55.16,82838.0,47.1963,47.2306,47.1706,47.2306,82838.0
2018-02-13 10:25:00,55.17,55.18,55.1,55.1,68363.0,47.2391,47.2477,47.1792,47.1792,68363.0
2018-02-13 10:30:00,55.1,55.11,55.03,55.05,41212.0,47.1792,47.1877,47.1192,47.1364,41212.0
2018-02-13 10:35:00,55.04,55.15,55.03,55.15,69148.0,47.1278,47.222,47.1192,47.222,69148.0
2018-02-13 10:40:00,55.15,55.2,55.13,55.14,78235.0,47.222,47.2648,47.2049,47.2134,78235.0
2018-02-13 10:45:00,55.14,55.27,55.13,55.23,87414.0,47.2134,47.3247,47.2049,47.2905,87414.0
2018-02-13 10:50:00,55.23,55.24,55.17,55.22,37815.0,47.2905,47.2991,47.2391,47.2819,37815.0
2018-02-13 10:55:00,55.23,55.29,55.2,55.22,59741.0,47.2905,47.3419,47.2648,47.2819,59741.0
2018-02-13 11:00:00,55.23,55.24,55.13,55.13,96320.0,47.2905,47.2991,47.2049,47.2049,96320.0
2018-02-13 11:05:00,55.14,55.25,55.12,55.19,146625.0,47.2134,47.3076,47.1963,47.2562,146625.0
2018-02-13 11:10:00,55.2,55.25,55.17,55.21,55133.0,47.2648,47.3076,47.2391,47.2734,55133.0
2018-02-13 11:15:00,55.21,55.26,55.2,55.23,70971.0,47.2734,47.3162,47.2648,47.2905,70971.0
2018-02-13 11:20:00,55.23,55.35,55.23,55.34,116123.0,47.2905,47.3932,47.2905,47.3847,116123.0
2018-02-13 11:25:00,55.34,55.37,55.29,55.31,112559.0,47.3847,47.4104,47.3419,47.359,112559.0
2018-02-13 11:30:00,55.31,55.37,55.29,55.3,44534.0,47.359,47.4104,47.3419,47.3504,44534.0
2018-02-13 11:35:00,55.3,55.35,55.25,55.35,86039.0,47.3504,47.3932,47.3076,47.3932,86039.0
2018-02-13 11:40:00,55.34,55.35,55.28,55.33,49419.0,47.3847,47.3932,47.3333,47.3761,49419.0
2018-02-13 11:45:00,55.33,55.39,55.32,55.34,28201.0,47.3761,47.4275,47.3676,47.3847,28201.0
2018-02-13 11:50:00,55.33,55.35,55.3,55.34,40164.0,47.3761,47.3932,47.3504,47.3847,40164.0
2018-02-13 11:55:00,55.35,55.4,55.32,55.33,45799.0,47.3932,47.4361,47.3676,47.3761,45799.0
2018-02-13 12:00:00,55.33,55.36,55.29,55.32,50655.0,47.3761,47.4018,47.3419,47.3676,50655.0
2018-02-13 12:05:00,55.32,55.33,55.31,55.32,53649.0,47.3676,47.3761,47.359,47.3676,53649.0
2018-02-13 12:10:00,55.33,55.38,55.32,55.38,33700.0,47.3761,47.4189,47.3676,47.4189,33700.0
2018-02-13 12:15:00,55.37,55.38,55.32,55.34,44500.0,47.4104,47.4189,47.3676,47.3847,44500.0
2018-02-13 12:20:00,55.34,55.35,55.27,55.29,39706.0,47.3847,47.3932,47.3247,47.3419,39706.0
2018-02-13 12:25:00,55.28,55.32,55.28,55.31,57826.0,47.3333,47.3676,47.3333,47.359,57826.0
2018-02-13 12:30:00,55.3,55.31,55.26,55.28,45885.0,47.3504,47.359,47.3162,47.3333,45885.0
2018-02-13 12:35:00,55.28,55.31,55.22,55.31,82113.0,47.3333,47.359,47.2819,47.359,82113.0
2018-02-13 12:40:00,55.3,55.36,55.3,55.34,55917.0,47.3504,47.4018,47.3504,47.3847,55917.0
2018-02-13 12:45:00,55.35,55.35,55.31,55.34,42088.0,47.3932,47.3932,47.359,47.3847,42088.0
2018-02-13 12:50:00,55.35,55.37,55.34,55.35,71879.0,47.3932,47.4104,47.3847,47.3932,71879.0
2018-02-13 12:55:00,55.34,55.34,55.27,55.27,57371.0,47.3847,47.3847,47.3247,47.3247,57371.0
2018-02-13 13:00:00,55.28,55.3,55.23,55.25,37615.0,47.3333,47.3504,47.2905,47.3076,37615.0
2018-02-13 13:05:00,55.26,55.33,55.25,55.32,77083.0,47.3162,47.3761,47.3076,47.3676,77083.0
2018-02-13 13:10:00,55.32,55.39,55.3,55.39,38518.0,47.3676,47.4275,47.3504,47.4275,38518.0
2018-02-13 13:15:00,55.4,55.43,55.37,55.42,45477.0,47.4361,47.4617,47.4104,47.4532,45477.0
2018-02-13 13:20:00,55.42,55.54,55.42,55.54,84501.0,47.4532,47.5559,47.4532,47.5559,84501.0
2018-02-13 13:25:00,55.55,55.57,55.5,55.52,56071.0,47.5645,47.5816,47.5217,47.5388,56071.0
2018-02-13 13:30:00,55.52,55.56,55.49,55.56,50942.0,47.5388,47.5731,47.5131,47.5731,50942.0
2018-02-13 13:35:00,55.56,55.6,55.54,55.6,56715.0,47.5731,47.6073,47.5559,47.6073,56715.0
2018-02-13 13:40:00,55.6,55.62,55.56,55.62,55361.0,47.6073,47.6244,47.5731,47.6244,55361.0
2018-02-13 13:45:00,55.61,55.65,55.6,55.61,57655.0,47.6159,47.6501,47.6073,47.6159,57655.0
2018-02-13 13:50:00,55.61,55.62,55.56,55.56,66415.0,47.6159,47.6244,47.5731,47.5731,66415.0
2018-02-13 13:55:00,55.56,55.58,55.51,55.55,45792.0,47.5731,47.5902,47.5302,47.5645,45792.0
2018-02-13 14:00:00,55.55,55.6,55.53,55.59,37955.0,47.5645,47.6073,47.5474,47.5987,37955.0
2018-02-13 14:05:00,55.59,55.63,55.58,55.63,51528.0,47.5987,47.633,47.5902,47.633,51528.0
2018-02-13 14:10:00,55.63,55.68,55.62,55.66,48217.0,47.633,47.6758,47.6244,47.6587,48217.0
2018-02-13 14:15:00,55.66,55.69,55.64,55.66,54940.0,47.6587,47.6844,47.6416,47.6587,54940.0
2018-02-13 14:20:00,55.65,55.69,55.63,55.63,44082.0,47.6501,47.6844,47.633,47.633,44082.0
2018-02-13 14:25:00,55.64,55.65,55.58,55.61,38627.0,47.6416,47.6501,47.5902,47.6159,38627.0
2018-02-13 14:30:00,55.6,55.61,55.58,55.6,51924.0,47.6073,47.6159,47.5902,47.6073,51924.0
2018-02-13 14:35:00,55.61,55.62,55.58,55.61,52682.0,47.6159,47.6244,47.5902,47.6159,52682.0
2018-02-13 14:40:00,55.61,55.63,55.57,55.61,42033.0,47.6159,47.633,47.5816,47.6159,42033.0
2018-02-13 14:45:00,55.61,55.65,55.59,55.65,74370.0,47.6159,47.6501,47.5987,47.6501,74370.0
2018-02-13 14:50:00,55.65,55.72,55.64,55.68,85277.0,47.6501,47.7101,47.6416,47.6758,85277.0
2018-02-13 14:55:00,55.67,55.71,55.65,55.7,47443.0,47.6672,47.7015,47.6501,47.6929,47443.0
2018-02-13 15:00:00,55.7,55.7,55.64,55.64,59189.0,47.6929,47.6929,47.6416,47.6416,59189.0
2018-02-13 15:05:00,55.65,55.66,55.57,55.59,201354.0,47.6501,47.6587,47.5816,47.5987,201354.0
2018-02-13 15:10:00,55.58,55.67,55.56,55.67,251003.0,47.5902,47.6672,47.5731,47.6672,251003.0
2018-02-13 15:15:00,55.67,55.7,55.64,55.67,88101.0,47.6672,47.6929,47.6416,47.6672,88101.0
2018-02-13 15:20:00,55.66,55.68,55.6,55.62,90887.0,47.6587,47.6758,47.6073,47.6244,90887.0
2018-02-13 15:25:00,55.61,55.65,55.58,55.64,256811.0,47.6159,47.6501,47.5902,47.6416,256811.0
2018-02-13 15:30:00,55.63,55.66,55.62,55.63,72921.0,47.633,47.6587,47.6244,47.633,72921.0
2018-02-13 15:35:00,55.63,55.71,55.62,55.7,310434.0,47.633,47.7015,47.6244,47.6929,310434.0
2018-02-13 15:40:00,55.7,55.72,55.6,55.61,252066.0,47.6929,47.7101,47.6073,47.6159,252066.0
2018-02-13 15:45:00,55.61,55.66,55.57,55.58,128857.0,47.6159,47.6587,47.5816,47.5902,128857.0
2018-02-13 15:50:00,55.58,55.65,55.55,55.63,188430.0,47.5902,47.6501,47.5645,47.633,188430.0
2018-02-13 15:55:00,55.63,55.72,55.62,55.68,589491.0,47.633,47.7101,47.6244,47.6758,589491.0
2018-02-14 09:30:00,55.38,55.62,55.29,55.5,328241.0,47.4189,47.6244,47.3419,47.5217,328241.0
2018-02-14 09:35:00,55.5,55.58,55.31,55.36,145623.0,47.5217,47.5902,47.359,47.4018,145623.0
2018-02-14 09:40:00,55.36,55.54,55.32,55.53,130449.0,47.4018,47.5559,47.3676,47.5474,130449.0
2018-02-14 09:45:00,55.52,55.54,55.4,55.51,158389.0,47.5388,47.5559,47.4361,47.5302,158389.0
2018-02-14 09:50:00,55.51,55.76,55.48,55.69,191167.0,47.5302,47.7443,47.5046,47.6844,191167.0
2018-02-14 09:55:00,55.7,55.73,55.53,55.58,111573.0,47.6929,47.7186,47.5474,47.5902,111573.0
2018-02-14 10:00:00,55.58,55.63,55.52,55.54,80334.0,47.5902,47.633,47.5388,47.5559,80334.0
2018-02-14 10:05:00,55.54,55.78,55.54,55.77,87334.0,47.5559,47.7614,47.5559,47.7529,87334.0
2018-02-14 10:10:00,55.76,55.87,55.62,55.74,94181.0,47.7443,47.8385,47.6244,47.7272,94181.0
2018-02-14 10:15:00,55.74,55.79,55.7,55.7,109953.0,47.7272,47.77,47.6929,47.6929,109953.0
2018-02-14 10:20:00,55.7,55.96,55.69,55.89,269016.0,47.6929,47.9156,47.6844,47.8556,269016.0
2018-02-14 10:25:00,55.88,55.89,55.71,55.8,110742.0,47.8471,47.8556,47.7015,47.7786,110742.0
2018-02-14 10:30:00,55.81,55.87,55.69,55.69,83068.0,47.7871,47.8385,47.6844,47.6844,83068.0
2018-02-14 10:35:00,55.68,55.89,55.68,55.86,209023.0,47.6758,47.8556,47.6758,47.8299,209023.0
2018-02-14 10:40:00,55.86,55.9,55.69,55.72,167779.0,47.8299,47.8642,47.6844,47.7101,167779.0
2018-02-14 10:45:00,55.73,55.9,55.72,55.79,117561.0,47.7186,47.8642,47.7101,47.77,117561.0
2018-02-14 10:50:00,55.79,55.88,55.77,55.83,61846.0,47.77,47.8471,47.7529,47.8042,61846.0
2018-02-14 10:55:00,55.82,55.97,55.8,55.93,94683.0,47.7957,47.9241,47.7786,47.8899,94683.0
2018-02-14 11:00:00,55.93,56.02,55.87,55.87,109012.0,47.8899,47.9669,47.8385,47.8385,109012.0
2018-02-14 11:05:00,55.88,55.88,55.74,55.76,135487.0,47.8471,47.8471,47.7272,47.7443,135487.0
2018-02-14 11:10:00,55.76,55.88,55.68,55.87,143769.0,47.7443,47.8471,47.6758,47.8385,143769.0
2018-02-14 11:15:00,55.86,56.0,55.8,55.8,167053.0,47.8299,47.9498,47.7786,47.7786,167053.0
2018-02-14 11:20:00,55.8,55.91,55.79,55.91,167022.0,47.7786,47.8727,47.77,47.8727,167022.0
2018-02-14 11:25:00,55.92,55.95,55.84,55.92,85449.0,47.8813,47.907,47.8128,47.8813,85449.0
2018-02-14 11:30:00,55.93,55.94,55.82,55.85,134581.0,47.8899,47.8984,47.7957,47.8214,134581.0
2018-02-14 11:35:00,55.84,55.88,55.79,55.85,117737.0,47.8128,47.8471,47.77,47.8214,117737.0
2018-02-14 11:40:00,55.85,56.03,55.81,56.01,124396.0,47.8214,47.9755,47.7871,47.9584,124396.0
2018-02-14 11:45:00,56.01,56.02,55.85,55.9,86859.0,47.9584,47.9669,47.8214,47.8642,86859.0
2018-02-14 11:50:00,55.89,55.92,55.85,55.89,107437.0,47.8556,47.8813,47.8214,47.8556,107437.0
2018-02-14 11:55:00,55.89,55.96,55.89,55.9,77150.0,47.8556,47.9156,47.8556,47.8642,77150.0
2018-02-14 12:00:00,55.91,55.97,55.9,55.96,59322.0,47.8727,47.9241,47.8642,47.9156,59322.0
2018-02-14 12:05:00,55.96,55.98,55.9,55.92,60546.0,47.9156,47.9327,47.8642,47.8813,60546.0
2018-02-14 12:10:00,55.92,55.98,55.9,55.96,58428.0,47.8813,47.9327,47.8642,47.9156,58428.0
2018-02-14 12:15:00,55.97,55.97,55.91,55.95,163286.0,47.9241,47.9241,47.8727,47.907,163286.0
2018-02-14 12:20:00,55.95,56.03,55.9,56.01,108959.0,47.907,47.9755,47.8642,47.9584,108959.0
2018-02-14 12:25:00,56.0,56.09,55.98,56.08,88743.0,47.9498,48.0269,47.9327,48.0183,88743.0
2018-02-14 12:30:00,56.07,56.08,56.04,56.05,71434.0,48.0097,48.0183,47.9841,47.9926,71434.0
2018-02-14 12:35:00,56.04,56.15,56.04,56.12,93227.0,47.9841,48.0782,47.9841,48.0526,93227.0
2018-02-14 12:40:00,56.13,56.14,56.04,56.09,63025.0,48.0611,48.0697,47.9841,48.0269,63025.0
2018-02-14 12:45:00,56.1,56.12,56.06,56.08,110792.0,48.0354,48.0526,48.0012,48.0183,110792.0
2018-02-14 12:50:00,56.08,56.18,56.06,56.18,53039.0,48.0183,48.1039,48.0012,48.1039,53039.0
2018-02-14 12:55:00,56.17,56.3,56.15,56.3,134635.0,48.0954,48.2067,48.0782,48.2067,134635.0
2018-02-14 13:00:00,56.29,56.4,56.27,56.39,110717.0,48.1981,48.2923,48.181,48.2837,110717.0
2018-02-14 13:05:00,56.4,56.43,56.37,56.39,180167.0,48.2923,48.318,48.2666,48.2837,180167.0
2018-02-14 13:10:00,56.4,56.51,56.38,56.47,153231.0,48.2923,48.3865,48.2752,48.3522,153231.0
2018-02-14 13:15:00,56.46,56.48,56.43,56.43,83973.0,48.3437,48.3608,48.318,48.318,83973.0
2018-02-14 13:20:00,56.43,56.54,56.41,56.53,135291.0,48.318,48.4122,48.3009,48.4036,135291.0
2018-02-14 13:25:00,56.53,56.54,56.44,56.45,88243.0,48.4036,48.4122,48.3266,48.3351,88243.0
2018-02-14 13:30:00,56.46,56.51,56.44,56.49,198981.0,48.3437,48.3865,48.3266,48.3694,198981.0
2018-02-14 13:35:00,56.48,56.52,56.42,56.42,73024.0,48.3608,48.3951,48.3094,48.3094,73024.0
2018-02-14 13:40:00,56.42,56.45,56.36,56.44,58056.0,48.3094,48.3351,48.2581,48.3266,58056.0
2018-02-14 13:45:00,56.45,56.5,56.43,56.49,116926.0,48.3351,48.3779,48.318,48.3694,116926.0
2018-02-14 13:50:00,56.48,56.58,56.48,56.55,137453.0,48.3608,48.4464,48.3608,48.4207,137453.0
2018-02-14 13:55:00,56.55,56.58,56.52,56.58,75620.0,48.4207,48.4464,48.3951,48.4464,75620.0
2018-02-14 14:00:00,56.58,56.65,56.55,56.57,113545.0,48.4464,48.5064,48.4207,48.4379,113545.0
2018-02-14 14:05:00,56.57,56.65,56.54,56.65,99549.0,48.4379,48.5064,48.4122,48.5064,99549.0
2018-02-14 14:10:00,56.65,56.68,56.6,56.63,198426.0,48.5064,48.5321,48.4636,48.4892,198426.0
2018-02-14 14:15:00,56.64,56.65,56.59,56.65,71458.0,48.4978,48.5064,48.455,48.5064,71458.0
2018-02-14 14:20:00,56.65,56.66,56.53,56.54,80353.0,48.5064,48.5149,48.4036,48.4122,80353.0
2018-02-14 14:25:00,56.54,56.61,56.53,56.53,265713.0,48.4122,48.4721,48.4036,48.4036,265713.0
2018-02-14 14:30:00,56.53,56.57,56.51,56.55,87386.0,48.4036,48.4379,48.3865,48.4207,87386.0
2018-02-14 14:35:00,56.55,56.67,56.54,56.66,83805.0,48.4207,48.5235,48.4122,48.5149,83805.0
2018-02-14 14:40:00,56.66,56.68,56.6,56.65,90370.0,48.5149,48.5321,48.4636,48.5064,90370.0
2018-02-14 14:45:00,56.65,56.66,56.57,56.62,107309.0,48.5064,48.5149,48.4379,48.4807,107309.0
2018-02-14 14:50:00,56.63,56.66,56.57,56.66,104793.0,48.4892,48.5149,48.4379,48.5149,104793.0
2018-02-14 14:55:00,56.66,56.7,56.59,56.59,159873.0,48.5149,48.5492,48.455,48.455,159873.0
2018-02-14 15:00:00,56.6,56.69,56.58,56.63,322132.0,48.4636,48.5406,48.4464,48.4892,322132.0
2018-02-14 15:05:00,56.63,56.63,56.48,56.48,94591.0,48.4892,48.4892,48.3608,48.3608,94591.0
2018-02-14 15:10:00,56.48,56.5,56.4,56.46,151275.0,48.3608,48.3779,48.2923,48.3437,151275.0
2018-02-14 15:15:00,56.47,56.48,56.36,56.37,91092.0,48.3522,48.3608,48.2581,48.2666,91092.0
2018-02-14 15:20:00,56.36,56.4,56.25,56.28,153474.0,48.2581,48.2923,48.1639,48.1896,153474.0
2018-02-14 15:25:00,56.29,56.32,56.24,56.25,116814.0,48.1981,48.2238,48.1553,48.1639,116814.0
2018-02-14 15:30:00,56.25,56.28,56.16,56.18,145833.0,48.1639,48.1896,48.0868,48.1039,145833.0
2018-02-14 15:35:00,56.18,56.25,56.15,56.23,106808.0,48.1039,48.1639,48.0782,48.1467,106808.0
2018-02-14 15:40:00,56.23,56.24,56.17,56.18,128203.0,48.1467,48.1553,48.0954,48.1039,128203.0
2018-02-14 15:45:00,56.18,56.28,56.17,56.24,192176.0,48.1039,48.1896,48.0954,48.1553,192176.0
2018-02-14 15:50:00,56.24,56.26,56.14,56.16,369350.0,48.1553,48.1724,48.0697,48.0868,369350.0
2018-02-14 15:55:00,56.16,56.16,55.98,56.0,959630.0,48.0868,48.0868,47.9327,47.9498,959630.0
2018-02-15 09:30:00,56.36,56.62,56.16,56.58,259119.0,48.2581,48.4807,48.0868,48.4464,259119.0
2018-02-15 09:35:00,56.58,56.83,56.53,56.83,164234.0,48.4464,48.6605,48.4036,48.6605,164234.0
2018-02-15 09:40:00,56.83,56.83,56.62,56.66,193923.0,48.6605,48.6605,48.4807,48.5149,193923.0
2018-02-15 09:45:00,56.66,56.76,56.62,56.76,101526.0,48.5149,48.6006,48.4807,48.6006,101526.0
2018-02-15 09:50:00,56.76,56.77,56.66,56.7,108614.0,48.6006,48.6091,48.5149,48.5492,108614.0
2018-02-15 09:55:00,56.69,56.74,56.63,56.66,89474.0,48.5406,48.5834,48.4892,48.5149,89474.0
2018-02-15 10:00:00,56.65,56.74,56.6,56.72,120525.0,48.5064,48.5834,48.4636,48.5663,120525.0
2018-02-15 10:05:00,56.71,56.74,56.54,56.55,96653.0,48.5577,48.5834,48.4122,48.4207,96653.0
2018-02-15 10:10:00,56.55,56.55,56.34,56.34,183089.0,48.4207,48.4207,48.2409,48.2409,183089.0
2018-02-15 10:15:00,56.35,56.43,56.28,56.3,120274.0,48.2495,48.318,48.1896,48.2067,120274.0
2018-02-15 10:20:00,56.32,56.32,56.24,56.28,148610.0,48.2238,48.2238,48.1553,48.1896,148610.0
2018-02-15 10:25:00,56.29,56.31,56.16,56.18,107995.0,48.1981,48.2152,48.0868,48.1039,107995.0
2018-02-15 10:30:00,56.18,56.22,56.15,56.15,106875.0,48.1039,48.1382,48.0782,48.0782,106875.0
2018-02-15 10:35:00,56.15,56.18,56.0,56.01,136663.0,48.0782,48.1039,47.9498,47.9584,136663.0
2018-02-15 10:40:00,56.01,56.05,55.95,55.98,286514.0,47.9584,47.9926,47.907,47.9327,286514.0
2018-02-15 10:45:00,55.99,56.07,55.96,56.04,103930.0,47.9412,48.0097,47.9156,47.9841,103930.0
2018-02-15 10:50:00,56.04,56.11,56.04,56.1,108899.0,47.9841,48.044,47.9841,48.0354,108899.0
2018-02-15 10:55:00,56.09,56.14,56.03,56.07,102105.0,48.0269,48.0697,47.9755,48.0097,102105.0
2018-02-15 11:00:00,56.06,56.12,56.0,56.08,83294.0,48.0012,48.0526,47.9498,48.0183,83294.0
2018-02-15 11:05:00,56.08,56.1,55.99,56.0,75359.0,48.0183,48.0354,47.9412,47.9498,75359.0
2018-02-15 11:10:00,56.01,56.05,55.94,55.98,112557.0,47.9584,47.9926,47.8984,47.9327,112557.0
2018-02-15 11:15:00,55.98,55.99,55.9,55.97,128135.0,47.9327,47.9412,47.8642,47.9241,128135.0
2018-02-15 11:20:00,55.97,56.05,55.97,55.99,79956.0,47.9241,47.9926,47.9241,47.9412,79956.0
2018-02-15 11:25:00,56.0,56.06,55.96,56.06,66169.0,47.9498,48.0012,47.9156,48.0012,66169.0
2018-02-15 11:30:00,56.06,56.06,56.01,56.03,104530.0,48.0012,48.0012,47.9584,47.9755,104530.0
2018-02-15 11:35:00,56.03,56.15,56.03,56.11,63460.0,47.9755,48.0782,47.9755,48.044,63460.0
2018-02-15 11:40:00,56.12,56.22,56.11,56.21,49860.0,48.0526,48.1382,48.044,48.1296,49860.0
2018-02-15 11:45:00,56.22,56.24,56.19,56.22,51087.0,48.1382,48.1553,48.1125,48.1382,51087.0
2018-02-15 11:50:00,56.22,56.26,56.17,56.21,65210.0,48.1382,48.1724,48.0954,48.1296,65210.0
2018-02-15 11:55:00,56.22,56.22,56.1,56.11,67024.0,48.1382,48.1382,48.0354,48.044,67024.0
2018-02-15 12:00:00,56.11,56.17,56.11,56.13,38528.0,48.044,48.0954,48.044,48.0611,38528.0
2018-02-15 12:05:00,56.14,56.17,56.07,56.15,56939.0,48.0697,48.0954,48.0097,48.0782,56939.0
2018-02-15 12:10:00,56.16,56.18,56.14,56.16,44950.0,48.0868,48.1039,48.0697,48.0868,44950.0
2018-02-15 12:15:00,56.16,56.17,56.11,56.15,45782.0,48.0868,48.0954,48.044,48.0782,45782.0
2018-02-15 12:20:00,56.15,56.17,56.06,56.1,66354.0,48.0782,48.0954,48.0012,48.0354,66354.0
2018-02-15 12:25:00,56.11,56.12,56.09,56.12,30332.0,48.044,48.0526,48.0269,48.0526,30332.0
2018-02-15 12:30:00,56.11,56.15,56.11,56.12,72080.0,48.044,48.0782,48.044,48.0526,72080.0
2018-02-15 12:35:00,56.12,56.13,56.08,56.12,50245.0,48.0526,48.0611,48.0183,48.0526,50245.0
2018-02-15 12:40:00,56.11,56.15,56.09,56.11,60912.0,48.044,48.0782,48.0269,48.044,60912.0
2018-02-15 12:45:00,56.12,56.15,56.11,56.15,42694.0,48.0526,48.0782,48.044,48.0782,42694.0
2018-02-15 12:50:00,56.15,56.19,56.13,56.16,62962.0,48.0782,48.1125,48.0611,48.0868,62962.0
2018-02-15 12:55:00,56.16,56.19,56.16,56.18,79351.0,48.0868,48.1125,48.0868,48.1039,79351.0
2018-02-15 13:00:00,56.17,56.22,56.16,56.22,50491.0,48.0954,48.1382,48.0868,48.1382,50491.0
2018-02-15 13:05:00,56.22,56.3,56.22,56.29,56306.0,48.1382,48.2067,48.1382,48.1981,56306.0
2018-02-15 13:10:00,56.29,56.33,56.28,56.33,102346.0,48.1981,48.2324,48.1896,48.2324,102346.0
2018-02-15 13:15:00,56.33,56.34,56.27,56.33,69916.0,48.2324,48.2409,48.181,48.2324,69916.0
2018-02-15 13:20:00,56.34,56.41,56.33,56.4,104568.0,48.2409,48.3009,48.2324,48.2923,104568.0
2018-02-15 13:25:00,56.4,56.44,56.35,56.39,149730.0,48.2923,48.3266,48.2495,48.2837,149730.0
2018-02-15 13:30:00,56.39,56.42,56.37,56.39,72448.0,48.2837,48.3094,48.2666,48.2837,72448.0
2018-02-15 13:35:00,56.39,56.44,56.38,56.39,63535.0,48.2837,48.3266,48.2752,48.2837,63535.0
2018-02-15 13:40:00,56.38,56.45,56.38,56.43,55542.0,48.2752,48.3351,48.2752,48.318,55542.0
2018-02-15 13:45:00,56.43,56.53,56.42,56.5,68354.0,48.318,48.4036,48.3094,48.3779,68354.0
2018-02-15 13:50:00,56.5,56.5,56.44,56.47,43410.0,48.3779,48.3779,48.3266,48.3522,43410.0
2018-02-15 13:55:00,56.47,56.56,56.46,56.56,48415.0,48.3522,48.4293,48.3437,48.4293,48415.0
2018-02-15 14:00:00,56.55,56.65,56.55,56.65,69833.0,48.4207,48.5064,48.4207,48.5064,69833.0
2018-02-15 14:05:00,56.64,56.67,56.61,56.64,44762.0,48.4978,48.5235,48.4721,48.4978,44762.0
2018-02-15 14:10:00,56.63,56.64,56.54,56.54,57479.0,48.4892,48.4978,48.4122,48.4122,57479.0
2018-02-15 14:15:00,56.54,56.6,56.53,56.57,49913.0,48.4122,48.4636,48.4036,48.4379,49913.0
2018-02-15 14:20:00,56.57,56.6,56.54,56.59,86612.0,48.4379,48.4636,48.4122,48.455,86612.0
2018-02-15 14:25:00,56.58,56.58,56.52,56.56,71387.0,48.4464,48.4464,48.3951,48.4293,71387.0
2018-02-15 14:30:00,56.55,56.58,56.52,56.54,46238.0,48.4207,48.4464,48.3951,48.4122,46238.0
2018-02-15 14:35:00,56.54,56.58,56.54,56.58,39264.0,48.4122,48.4464,48.4122,48.4464,39264.0
2018-02-15 14:40:00,56.58,56.62,56.56,56.59,63668.0,48.4464,48.4807,48.4293,48.455,63668.0
2018-02-15 14:45:00,56.59,56.64,56.56,56.64,43298.0,48.455,48.4978,48.4293,48.4978,43298.0
2018-02-15 14:50:00,56.64,56.64,56.57,56.6,55591.0,48.4978,48.4978,48.4379,48.4636,55591.0
2018-02-15 14:55:00,56.6,56.67,56.59,56.65,50511.0,48.4636,48.5235,48.455,48.5064,50511.0
2018-02-15 15:00:00,56.65,56.73,56.64,56.7,66624.0,48.5064,48.5749,48.4978,48.5492,66624.0
2018-02-15 15:05:00,56.71,56.73,56.58,56.6,106351.0,48.5577,48.5749,48.4464,48.4636,106351.0
2018-02-15 15:10:00,56.61,56.62,56.54,56.58,61562.0,48.4721,48.4807,48.4122,48.4464,61562.0
2018-02-15 15:15:00,56.58,56.59,56.53,56.55,72695.0,48.4464,48.455,48.4036,48.4207,72695.0
2018-02-15 15:20:00,56.55,56.63,56.55,56.62,75420.0,48.4207,48.4892,48.4207,48.4807,75420.0
2018-02-15 15:25:00,56.61,56.63,56.53,56.56,80910.0,48.4721,48.4892,48.4036,48.4293,80910.0
2018-02-15 15:30:00,56.55,56.58,56.43,56.44,117079.0,48.4207,48.4464,48.318,48.3266,117079.0
2018-02-15 15:35:00,56.42,56.42,56.29,56.36,256295.0,48.3094,48.3094,48.1981,48.2581,256295.0
2018-02-15 15:40:00,56.36,56.5,56.35,56.46,131504.0,48.2581,48.3779,48.2495,48.3437,131504.0
2018-02-15 15:45:00,56.46,56.53,56.45,56.47,208457.0,48.3437,48.4036,48.3351,48.3522,208457.0
2018-02-15 15:50:00,56.46,56.53,56.44,56.48,195235.0,48.3437,48.4036,48.3266,48.3608,195235.0
2018-02-15 15:55:00,56.47,56.59,56.46,56.59,489777.0,48.3522,48.455,48.3437,48.455,489777.0
2018-02-16 09:30:00,56.65,57.05,56.65,56.86,755751.0,48.5064,48.8489,48.5064,48.6862,755751.0
2018-02-16 09:35:00,56.86,56.96,56.63,56.63,196572.0,48.6862,48.7718,48.4892,48.4892,196572.0
2018-02-16 09:40:00,56.63,56.78,56.55,56.77,216898.0,48.4892,48.6177,48.4207,48.6091,216898.0
2018-02-16 09:45:00,56.78,56.81,56.7,56.74,85124.0,48.6177,48.6434,48.5492,48.5834,85124.0
2018-02-16 09:50:00,56.74,56.75,56.63,56.64,73107.0,48.5834,48.592,48.4892,48.4978,73107.0
2018-02-16 09:55:00,56.64,56.71,56.6,56.7,180107.0,48.4978,48.5577,48.4636,48.5492,180107.0
2018-02-16 10:00:00,56.71,56.83,56.68,56.82,132369.0,48.5577,48.6605,48.5321,48.6519,132369.0
2018-02-16 10:05:00,56.81,56.84,56.7,56.8,82737.0,48.6434,48.6691,48.5492,48.6348,82737.0
2018-02-16 10:10:00,56.81,56.83,56.73,56.79,64311.0,48.6434,48.6605,48.5749,48.6262,64311.0
2018-02-16 10:15:00,56.79,56.83,56.64,56.65,118143.0,48.6262,48.6605,48.4978,48.5064,118143.0
2018-02-16 10:20:00,56.65,56.69,56.58,56.68,98396.0,48.5064,48.5406,48.4464,48.5321,98396.0
2018-02-16 10:25:00,56.68,56.68,56.62,56.68,60168.0,48.5321,48.5321,48.4807,48.5321,60168.0
2018-02-16 10:30:00,56.68,56.7,56.62,56.62,90186.0,48.5321,48.5492,48.4807,48.4807,90186.0
2018-02-16 10:35:00,56.62,56.71,56.62,56.69,66915.0,48.4807,48.5577,48.4807,48.5406,66915.0
2018-02-16 10:40:00,56.69,56.71,56.61,56.63,55959.0,48.5406,48.5577,48.4721,48.4892,55959.0
2018-02-16 10:45:00,56.63,56.81,56.63,56.8,41592.0,48.4892,48.6434,48.4892,48.6348,41592.0
2018-02-16 10:50:00,56.8,56.85,56.76,56.81,81988.0,48.6348,48.6776,48.6006,48.6434,81988.0
2018-02-16 10:55:00,56.8,56.87,56.76,56.78,73406.0,48.6348,48.6947,48.6006,48.6177,73406.0
2018-02-16 11:00:00,56.78,56.86,56.76,56.78,55069.0,48.6177,48.6862,48.6006,48.6177,55069.0
2018-02-16 11:05:00,56.78,56.86,56.77,56.83,52945.0,48.6177,48.6862,48.6091,48.6605,52945.0
2018-02-16 11:10:00,56.83,56.88,56.8,56.83,45464.0,48.6605,48.7033,48.6348,48.6605,45464.0
2018-02-16 11:15:00,56.83,56.84,56.8,56.82,23942.0,48.6605,48.6691,48.6348,48.6519,23942.0
2018-02-16 11:20:00,56.82,56.82,56.7,56.71,44220.0,48.6519,48.6519,48.5492,48.5577,44220.0
2018-02-16 11:25:00,56.72,56.73,56.66,56.66,53960.0,48.5663,48.5749,48.5149,48.5149,53960.0
2018-02-16 11:30:00,56.66,56.7,56.56,56.56,70721.0,48.5149,48.5492,48.4293,48.4293,70721.0
2018-02-16 11:35:00,56.56,56.6,56.51,56.52,66412.0,48.4293,48.4636,48.3865,48.3951,66412.0
2018-02-16 11:40:00,56.52,56.53,56.45,56.48,88779.0,48.3951,48.4036,48.3351,48.3608,88779.0
2018-02-16 11:45:00,56.48,56.51,56.47,56.5,135956.0,48.3608,48.3865,48.3522,48.3779,135956.0
2018-02-16 11:50:00,56.5,56.52,56.47,56.48,104432.0,48.3779,48.3951,48.3522,48.3608,104432.0
2018-02-16 11:55:00,56.48,56.5,56.47,56.48,147905.0,48.3608,48.3779,48.3522,48.3608,147905.0
2018-02-16 12:00:00,56.48,56.55,56.47,56.55,95807.0,48.3608,48.4207,48.3522,48.4207,95807.0
2018-02-16 12:05:00,56.54,56.55,56.48,56.5,264041.0,48.4122,48.4207,48.3608,48.3779,264041.0
2018-02-16 12:10:00,56.49,56.55,56.48,56.54,74714.0,48.3694,48.4207,48.3608,48.4122,74714.0
2018-02-16 12:15:00,56.55,56.64,56.52,56.63,82536.0,48.4207,48.4978,48.3951,48.4892,82536.0
2018-02-16 12:20:00,56.63,56.68,56.59,56.68,26841.0,48.4892,48.5321,48.455,48.5321,26841.0
2018-02-16 12:25:00,56.68,56.83,56.67,56.83,283590.0,48.5321,48.6605,48.5235,48.6605,283590.0
2018-02-16 12:30:00,56.83,56.88,56.81,56.83,98307.0,48.6605,48.7033,48.6434,48.6605,98307.0
2018-02-16 12:35:00,56.83,56.85,56.76,56.83,150891.0,48.6605,48.6776,48.6006,48.6605,150891.0
2018-02-16 12:40:00,56.83,56.85,56.81,56.81,34177.0,48.6605,48.6776,48.6434,48.6434,34177.0
2018-02-16 12:45:00,56.82,56.83,56.8,56.81,50913.0,48.6519,48.6605,48.6348,48.6434,50913.0
2018-02-16 12:50:00,56.8,56.83,56.73,56.75,108206.0,48.6348,48.6605,48.5749,48.592,108206.0
2018-02-16 12:55:00,56.74,56.84,56.7,56.84,43932.0,48.5834,48.6691,48.5492,48.6691,43932.0
2018-02-16 13:00:00,56.85,56.88,56.8,56.81,57208.0,48.6776,48.7033,48.6348,48.6434,57208.0
2018-02-16 13:05:00,56.81,56.83,56.76,56.8,54523.0,48.6434,48.6605,48.6006,48.6348,54523.0
2018-02-16 13:10:00,56.8,56.8,56.73,56.75,71446.0,48.6348,48.6348,48.5749,48.592,71446.0
2018-02-16 13:15:00,56.75,56.76,56.68,56.71,73498.0,48.592,48.6006,48.5321,48.5577,73498.0
2018-02-16 13:20:00,56.71,56.78,56.69,56.74,47127.0,48.5577,48.6177,48.5406,48.5834,47127.0
2018-02-16 13:25:00,56.74,56.76,56.66,56.67,83878.0,48.5834,48.6006,48.5149,48.5235,83878.0
2018-02-16 13:30:00,56.68,56.68,56.59,56.63,94510.0,48.5321,48.5321,48.455,48.4892,94510.0
2018-02-16 13:35:00,56.64,56.72,56.6,56.6,91478.0,48.4978,48.5663,48.4636,48.4636,91478.0
2018-02-16 13:40:00,56.6,56.74,56.6,56.73,55613.0,48.4636,48.5834,48.4636,48.5749,55613.0
2018-02-16 13:45:00,56.73,56.76,56.69,56.72,38354.0,48.5749,48.6006,48.5406,48.5663,38354.0
2018-02-16 13:50:00,56.71,56.77,56.7,56.72,45689.0,48.5577,48.6091,48.5492,48.5663,45689.0
2018-02-16 13:55:00,56.71,56.71,56.61,56.61,55672.0,48.5577,48.5577,48.4721,48.4721,55672.0
2018-02-16 14:00:00,56.62,56.68,56.59,56.61,80562.0,48.4807,48.5321,48.455,48.4721,80562.0
2018-02-16 14:05:00,56.61,56.69,56.59,56.59,59820.0,48.4721,48.5406,48.455,48.455,59820.0
2018-02-16 14:10:00,56.59,56.61,56.49,56.5,64374.0,48.455,48.4721,48.3694,48.3779,64374.0
2018-02-16 14:15:00,56.5,56.53,56.42,56.49,98657.0,48.3779,48.4036,48.3094,48.3694,98657.0
2018-02-16 14:20:00,56.48,56.48,56.34,56.38,156080.0,48.3608,48.3608,48.2409,48.2752,156080.0
2018-02-16 14:25:00,56.38,56.46,56.37,56.43,75368.0,48.2752,48.3437,48.2666,48.318,75368.0
2018-02-16 14:30:00,56.44,56.55,56.42,56.5,109157.0,48.3266,48.4207,48.3094,48.3779,109157.0
2018-02-16 14:35:00,56.5,56.5,56.45,56.47,86027.0,48.3779,48.3779,48.3351,48.3522,86027.0
2018-02-16 14:40:00,56.47,56.47,56.42,56.42,70076.0,48.3522,48.3522,48.3094,48.3094,70076.0
2018-02-16 14:45:00,56.42,56.51,56.42,56.48,71103.0,48.3094,48.3865,48.3094,48.3608,71103.0
2018-02-16 14:50:00,56.47,56.48,56.39,56.43,79824.0,48.3522,48.3608,48.2837,48.318,79824.0
2018-02-16 14:55:00,56.43,56.47,56.41,56.44,76883.0,48.318,48.3522,48.3009,48.3266,76883.0
2018-02-16 15:00:00,56.44,56.49,56.4,56.41,98597.0,48.3266,48.3694,48.2923,48.3009,98597.0
2018-02-16 15:05:00,56.41,56.45,56.4,56.45,98662.0,48.3009,48.3351,48.2923,48.3351,98662.0
2018-02-16 15:10:00,56.45,56.47,56.4,56.42,59872.0,48.3351,48.3522,48.2923,48.3094,59872.0
2018-02-16 15:15:00,56.42,56.45,56.41,56.45,54453.0,48.3094,48.3351,48.3009,48.3351,54453.0
2018-02-16 15:20:00,56.45,56.48,56.42,56.45,66435.0,48.3351,48.3608,48.3094,48.3351,66435.0
2018-02-16 15:25:00,56.45,56.52,56.45,56.48,82232.0,48.3351,48.3951,48.3351,48.3608,82232.0
2018-02-16 15:30:00,56.47,56.51,56.41,56.45,85947.0,48.3522,48.3865,48.3009,48.3351,85947.0
2018-02-16 15:35:00,56.44,56.54,56.41,56.54,85812.0,48.3266,48.4122,48.3009,48.4122,85812.0
2018-02-16 15:40:00,56.54,56.54,56.5,56.51,133369.0,48.4122,48.4122,48.3779,48.3865,133369.0
2018-02-16 15:45:00,56.51,56.59,56.49,56.53,195608.0,48.3865,48.455,48.3694,48.4036,195608.0
2018-02-16 15:50:00,56.53,56.65,56.53,56.57,260396.0,48.4036,48.5064,48.4036,48.4379,260396.0
2018-02-16 15:55:00,56.58,56.6,56.46,56.46,476255.0,48.4464,48.4636,48.3437,48.3437,476255.0
2018-02-20 09:30:00,56.29,56.46,56.24,56.33,302332.0,48.1981,48.3437,48.1553,48.2324,302332.0
2018-02-20 09:35:00,56.33,56.54,56.33,56.45,212970.0,48.2324,48.4122,48.2324,48.3351,212970.0
2018-02-20 09:40:00,56.45,56.47,56.3,56.33,91589.0,48.3351,48.3522,48.2067,48.2324,91589.0
2018-02-20 09:45:00,56.33,56.33,56.14,56.17,111081.0,48.2324,48.2324,48.0697,48.0954,111081.0
2018-02-20 09:50:00,56.18,56.19,56.05,56.07,299264.0,48.1039,48.1125,47.9926,48.0097,299264.0
2018-02-20 09:55:00,56.08,56.08,55.89,55.97,175425.0,48.0183,48.0183,47.8556,47.9241,175425.0
2018-02-20 10:00:00,55.96,56.04,55.91,56.0,116523.0,47.9156,47.9841,47.8727,47.9498,116523.0
2018-02-20 10:05:00,56.0,56.04,55.96,56.0,68567.0,47.9498,47.9841,47.9156,47.9498,68567.0
2018-02-20 10:10:00,56.01,56.06,55.97,56.02,85013.0,47.9584,48.0012,47.9241,47.9669,85013.0
2018-02-20 10:15:00,56.01,56.07,55.95,56.05,76207.0,47.9584,48.0097,47.907,47.9926,76207.0
2018-02-20 10:20:00,56.05,56.08,56.0,56.05,91179.0,47.9926,48.0183,47.9498,47.9926,91179.0
2018-02-20 10:25:00,56.05,56.12,56.02,56.11,85136.0,47.9926,48.0526,47.9669,48.044,85136.0
2018-02-20 10:30:00,56.11,56.18,56.1,56.18,54277.0,48.044,48.1039,48.0354,48.1039,54277.0
2018-02-20 10:35:00,56.19,56.19,56.05,56.1,66615.0,48.1125,48.1125,47.9926,48.0354,66615.0
2018-02-20 10:40:00,56.1,56.16,56.03,56.04,88991.0,48.0354,48.0868,47.9755,47.9841,88991.0
2018-02-20 10:45:00,56.04,56.07,55.98,56.05,48051.0,47.9841,48.0097,47.9327,47.9926,48051.0
2018-02-20 10:50:00,56.05,56.08,55.96,56.02,79661.0,47.9926,48.0183,47.9156,47.9669,79661.0
2018-02-20 10:55:00,56.03,56.03,55.93,55.98,75455.0,47.9755,47.9755,47.8899,47.9327,75455.0
2018-02-20 11:00:00,55.99,56.04,55.97,56.04,50856.0,47.9412,47.9841,47.9241,47.9841,50856.0
2018-02-20 11:05:00,56.03,56.11,56.0,56.09,79603.0,47.9755,48.044,47.9498,48.0269,79603.0
2018-02-20 11:10:00,56.1,56.16,56.07,56.07,51715.0,48.0354,48.0868,48.0097,48.0097,51715.0
2018-02-20 11:15:00,56.07,56.08,56.04,56.06,54215.0,48.0097,48.0183,47.9841,48.0012,54215.0
2018-02-20 11:20:00,56.07,56.13,56.06,56.1,84640.0,48.0097,48.0611,48.0012,48.0354,84640.0
2018-02-20 11:25:00,56.1,56.16,56.08,56.16,42396.0,48.0354,48.0868,48.0183,48.0868,42396.0
2018-02-20 11:30:00,56.16,56.17,56.11,56.14,78259.0,48.0868,48.0954,48.044,48.0697,78259.0
2018-02-20 11:35:00,56.14,56.14,56.08,56.11,58484.0,48.0697,48.0697,48.0183,48.044,58484.0
2018-02-20 11:40:00,56.1,56.18,56.09,56.18,44063.0,48.0354,48.1039,48.0269,48.1039,44063.0
2018-02-20 11:45:00,56.19,56.2,56.13,56.18,55277.0,48.1125,48.1211,48.0611,48.1039,55277.0
2018-02-20 11:50:00,56.18,56.25,56.18,56.25,54705.0,48.1039,48.1639,48.1039,48.1639,54705.0
2018-02-20 11:55:00,56.24,56.27,56.2,56.24,83905.0,48.1553,48.181,48.1211,48.1553,83905.0
2018-02-20 12:00:00,56.25,56.36,56.23,56.35,58313.0,48.1639,48.2581,48.1467,48.2495,58313.0
2018-02-20 12:05:00,56.35,56.4,56.35,56.39,40464.0,48.2495,48.2923,48.2495,48.2837,40464.0
2018-02-20 12:10:00,56.4,56.42,56.36,56.41,41363.0,48.2923,48.3094,48.2581,48.3009,41363.0
2018-02-20 12:15:00,56.41,56.43,56.4,56.42,36664.0,48.3009,48.318,48.2923,48.3094,36664.0
2018-02-20 12:20:00,56.42,56.43,56.31,56.34,75199.0,48.3094,48.318,48.2152,48.2409,75199.0
2018-02-20 12:25:00,56.35,56.38,56.33,56.37,37289.0,48.2495,48.2752,48.2324,48.2666,37289.0
2018-02-20 12:30:00,56.38,56.41,56.35,56.38,43754.0,48.2752,48.3009,48.2495,48.2752,43754.0
2018-02-20 12:35:00,56.39,56.45,56.38,56.43,39942.0,48.2837,48.3351,48.2752,48.318,39942.0
2018-02-20 12:40:00,56.44,56.47,56.43,56.44,39412.0,48.3266,48.3522,48.318,48.3266,39412.0
2018-02-20 12:45:00,56.45,56.51,56.44,56.47,67750.0,48.3351,48.3865,48.3266,48.3522,67750.0
2018-02-20 12:50:00,56.48,56.5,56.4,56.42,82550.0,48.3608,48.3779,48.2923,48.3094,82550.0
2018-02-20 12:55:00,56.42,56.44,56.39,56.4,55815.0,48.3094,48.3266,48.2837,48.2923,55815.0
2018-02-20 13:00:00,56.39,56.42,56.33,56.34,48191.0,48.2837,48.3094,48.2324,48.2409,48191.0
2018-02-20 13:05:00,56.34,56.35,56.27,56.28,45511.0,48.2409,48.2495,48.181,48.1896,45511.0
2018-02-20 13:10:00,56.29,56.29,56.24,56.26,32911.0,48.1981,48.1981,48.1553,48.1724,32911.0
2018-02-20 13:15:00,56.25,56.32,56.23,56.28,50824.0,48.1639,48.2238,48.1467,48.1896,50824.0
2018-02-20 13:20:00,56.28,56.28,56.23,56.25,28767.0,48.1896,48.1896,48.1467,48.1639,28767.0
2018-02-20 13:25:00,56.24,56.24,56.17,56.17,36413.0,48.1553,48.1553,48.0954,48.0954,36413.0
2018-02-20 13:30:00,56.17,56.18,56.12,56.14,61910.0,48.0954,48.1039,48.0526,48.0697,61910.0
2018-02-20 13:35:00,56.13,56.16,56.1,56.13,48686.0,48.0611,48.0868,48.0354,48.0611,48686.0
2018-02-20 13:40:00,56.13,56.14,56.09,56.09,36098.0,48.0611,48.0697,48.0269,48.0269,36098.0
2018-02-20 13:45:00,56.09,56.19,56.08,56.18,35891.0,48.0269,48.1125,48.0183,48.1039,35891.0
2018-02-20 13:50:00,56.17,56.24,56.17,56.24,68091.0,48.0954,48.1553,48.0954,48.1553,68091.0
2018-02-20 13:55:00,56.23,56.23,56.17,56.21,65016.0,48.1467,48.1467,48.0954,48.1296,65016.0
2018-02-20 14:00:00,56.22,56.23,56.18,56.22,55497.0,48.1382,48.1467,48.1039,48.1382,55497.0
2018-02-20 14:05:00,56.21,56.24,56.18,56.18,112526.0,48.1296,48.1553,48.1039,48.1039,112526.0
2018-02-20 14:10:00,56.17,56.17,56.03,56.04,93198.0,48.0954,48.0954,47.9755,47.9841,93198.0
2018-02-20 14:15:00,56.04,56.04,55.98,56.0,111061.0,47.9841,47.9841,47.9327,47.9498,111061.0
2018-02-20 14:20:00,56.0,56.09,55.96,56.06,86727.0,47.9498,48.0269,47.9156,48.0012,86727.0
2018-02-20 14:25:00,56.07,56.08,55.99,56.0,72734.0,48.0097,48.0183,47.9412,47.9498,72734.0
2018-02-20 14:30:00,56.0,56.08,55.99,56.03,50576.0,47.9498,48.0183,47.9412,47.9755,50576.0
2018-02-20 14:35:00,56.04,56.11,56.04,56.1,64086.0,47.9841,48.044,47.9841,48.0354,64086.0
2018-02-20 14:40:00,56.1,56.11,56.06,56.1,51875.0,48.0354,48.044,48.0012,48.0354,51875.0
2018-02-20 14:45:00,56.09,56.13,56.07,56.08,53081.0,48.0269,48.0611,48.0097,48.0183,53081.0
2018-02-20 14:50:00,56.07,56.08,56.0,56.01,65547.0,48.0097,48.0183,47.9498,47.9584,65547.0
2018-02-20 14:55:00,56.02,56.03,55.97,55.98,72948.0,47.9669,47.9755,47.9241,47.9327,72948.0
2018-02-20 15:00:00,55.99,56.04,55.99,56.0,42310.0,47.9412,47.9841,47.9412,47.9498,42310.0
2018-02-20 15:05:00,56.0,56.03,55.9,55.91,81705.0,47.9498,47.9755,47.8642,47.8727,81705.0
2018-02-20 15:10:00,55.91,55.99,55.9,55.93,89728.0,47.8727,47.9412,47.8642,47.8899,89728.0
2018-02-20 15:15:00,55.94,55.98,55.91,55.93,149855.0,47.8984,47.9327,47.8727,47.8899,149855.0
2018-02-20 15:20:00,55.93,55.94,55.83,55.93,110142.0,47.8899,47.8984,47.8042,47.8899,110142.0
2018-02-20 15:25:00,55.92,56.03,55.92,56.02,205784.0,47.8813,47.9755,47.8813,47.9669,205784.0
2018-02-20 15:30:00,56.02,56.04,56.0,56.04,106360.0,47.9669,47.9841,47.9498,47.9841,106360.0
2018-02-20 15:35:00,56.03,56.04,56.0,56.02,138915.0,47.9755,47.9841,47.9498,47.9669,138915.0
2018-02-20 15:40:00,56.01,56.03,55.99,56.0,138006.0,47.9584,47.9755,47.9412,47.9498,138006.0
2018-02-20 15:45:00,55.99,56.02,55.97,55.99,164242.0,47.9412,47.9669,47.9241,47.9412,164242.0
2018-02-20 15:50:00,56.0,56.08,55.95,55.97,177527.0,47.9498,48.0183,47.907,47.9241,177527.0
2018-02-20 15:55:00,55.97,56.05,55.96,55.97,304150.0,47.9241,47.9926,47.9156,47.9241,304150.0
2018-02-21 09:30:00,55.93,56.15,55.86,56.1,274430.0,47.8899,48.0782,47.8299,48.0354,274430.0
2018-02-21 09:35:00,56.11,56.22,56.1,56.17,98123.0,48.044,48.1382,48.0354,48.0954,98123.0
2018-02-21 09:40:00,56.18,56.23,56.13,56.15,71889.0,48.1039,48.1467,48.0611,48.0782,71889.0
2018-02-21 09:45:00,56.16,56.25,56.16,56.2,115508.0,48.0868,48.1639,48.0868,48.1211,115508.0
2018-02-21 09:50:00,56.2,56.21,56.15,56.16,138653.0,48.1211,48.1296,48.0782,48.0868,138653.0
2018-02-21 09:55:00,56.16,56.17,56.11,56.11,100735.0,48.0868,48.0954,48.044,48.044,100735.0
2018-02-21 10:00:00,56.11,56.11,55.93,56.02,130955.0,48.044,48.044,47.8899,47.9669,130955.0
2018-02-21 10:05:00,56.02,56.04,55.95,55.97,98292.0,47.9669,47.9841,47.907,47.9241,98292.0
2018-02-21 10:10:00,55.97,56.01,55.94,55.97,74739.0,47.9241,47.9584,47.8984,47.9241,74739.0
2018-02-21 10:15:00,55.97,55.99,55.95,55.96,91667.0,47.9241,47.9412,47.907,47.9156,91667.0
2018-02-21 10:20:00,55.96,56.02,55.95,56.01,64290.0,47.9156,47.9669,47.907,47.9584,64290.0
2018-02-21 10:25:00,56.01,56.01,55.91,55.93,65108.0,47.9584,47.9584,47.8727,47.8899,65108.0
2018-02-21 10:30:00,55.94,56.02,55.93,55.99,67082.0,47.8984,47.9669,47.8899,47.9412,67082.0
2018-02-21 10:35:00,56.0,56.04,55.99,56.04,46975.0,47.9498,47.9841,47.9412,47.9841,46975.0
2018-02-21 10:40:00,56.05,56.06,56.0,56.05,59183.0,47.9926,48.0012,47.9498,47.9926,59183.0
2018-02-21 10:45:00,56.06,56.08,55.98,55.98,65487.0,48.0012,48.0183,47.9327,47.9327,65487.0
2018-02-21 10:50:00,55.98,56.02,55.98,56.0,88053.0,47.9327,47.9669,47.9327,47.9498,88053.0
2018-02-21 10:55:00,56.0,56.04,55.99,56.03,63247.0,47.9498,47.9841,47.9412,47.9755,63247.0
2018-02-21 11:00:00,56.04,56.14,56.04,56.14,83558.0,47.9841,48.0697,47.9841,48.0697,83558.0
2018-02-21 11:05:00,56.14,56.21,56.14,56.16,90020.0,48.0697,48.1296,48.0697,48.0868,90020.0
2018-02-21 11:10:00,56.15,56.15,56.06,56.07,63626.0,48.0782,48.0782,48.0012,48.0097,63626.0
2018-02-21 11:15:00,56.08,56.08,56.03,56.08,55050.0,48.0183,48.0183,47.9755,48.0183,55050.0
2018-02-21 11:20:00,56.08,56.1,56.06,56.09,56263.0,48.0183,48.0354,48.0012,48.0269,56263.0
2018-02-21 11:25:00,56.09,56.13,56.08,56.09,38911.0,48.0269,48.0611,48.0183,48.0269,38911.0
2018-02-21 11:30:00,56.09,56.11,56.07,56.08,43642.0,48.0269,48.044,48.0097,48.0183,43642.0
2018-02-21 11:35:00,56.09,56.14,56.08,56.1,48964.0,48.0269,48.0697,48.0183,48.0354,48964.0
2018-02-21 11:40:00,56.11,56.19,56.1,56.15,44314.0,48.044,48.1125,48.0354,48.0782,44314.0
2018-02-21 11:45:00,56.15,56.21,56.14,56.19,39009.0,48.0782,48.1296,48.0697,48.1125,39009.0
2018-02-21 11:50:00,56.19,56.24,56.16,56.24,49718.0,48.1125,48.1553,48.0868,48.1553,49718.0
2018-02-21 11:55:00,56.24,56.25,56.22,56.23,35473.0,48.1553,48.1639,48.1382,48.1467,35473.0
2018-02-21 12:00:00,56.23,56.24,56.16,56.17,36891.0,48.1467,48.1553,48.0868,48.0954,36891.0
2018-02-21 12:05:00,56.17,56.19,56.14,56.16,26104.0,48.0954,48.1125,48.0697,48.0868,26104.0
2018-02-21 12:10:00,56.16,56.21,56.15,56.19,37762.0,48.0868,48.1296,48.0782,48.1125,37762.0
2018-02-21 12:15:00,56.18,56.22,56.18,56.21,36769.0,48.1039,48.1382,48.1039,48.1296,36769.0
2018-02-21 12:20:00,56.21,56.21,56.08,56.09,36198.0,48.1296,48.1296,48.0183,48.0269,36198.0
2018-02-21 12:25:00,56.09,56.1,56.04,56.08,41700.0,48.0269,48.0354,47.9841,48.0183,41700.0
2018-02-21 12:30:00,56.08,56.18,56.06,56.18,46898.0,48.0183,48.1039,48.0012,48.1039,46898.0
2018-02-21 12:35:00,56.18,56.22,56.17,56.22,29236.0,48.1039,48.1382,48.0954,48.1382,29236.0
2018-02-21 12:40:00,56.21,56.25,56.21,56.23,26043.0,48.1296,48.1639,48.1296,48.1467,26043.0
2018-02-21 12:45:00,56.23,56.31,56.23,56.3,37390.0,48.1467,48.2152,48.1467,48.2067,37390.0
2018-02-21 12:50:00,56.29,56.32,56.25,56.26,37911.0,48.1981,48.2238,48.1639,48.1724,37911.0
2018-02-21 12:55:00,56.26,56.32,56.25,56.32,31414.0,48.1724,48.2238,48.1639,48.2238,31414.0
2018-02-21 13:00:00,56.33,56.36,56.29,56.29,55350.0,48.2324,48.2581,48.1981,48.1981,55350.0
2018-02-21 13:05:00,56.29,56.36,56.29,56.35,55214.0,48.1981,48.2581,48.1981,48.2495,55214.0
2018-02-21 13:10:00,56.36,56.44,56.34,56.42,106772.0,48.2581,48.3266,48.2409,48.3094,106772.0
2018-02-21 13:15:00,56.43,56.47,56.43,56.46,80955.0,48.318,48.3522,48.318,48.3437,80955.0
2018-02-21 13:20:00,56.46,56.48,56.45,56.46,46090.0,48.3437,48.3608,48.3351,48.3437,46090.0
2018-02-21 13:25:00,56.45,56.48,56.42,56.44,50119.0,48.3351,48.3608,48.3094,48.3266,50119.0
2018-02-21 13:30:00,56.45,56.48,56.42,56.43,34178.0,48.3351,48.3608,48.3094,48.318,34178.0
2018-02-21 13:35:00,56.44,56.49,56.43,56.48,50126.0,48.3266,48.3694,48.318,48.3608,50126.0
2018-02-21 13:40:00,56.48,56.52,56.47,56.51,59965.0,48.3608,48.3951,48.3522,48.3865,59965.0
2018-02-21 13:45:00,56.51,56.52,56.48,56.5,90188.0,48.3865,48.3951,48.3608,48.3779,90188.0
2018-02-21 13:50:00,56.5,56.51,56.49,56.5,64432.0,48.3779,48.3865,48.3694,48.3779,64432.0
2018-02-21 13:55:00,56.5,56.57,56.5,56.51,64239.0,48.3779,48.4379,48.3779,48.3865,64239.0
2018-02-21 14:00:00,56.51,56.69,56.47,56.63,83665.0,48.3865,48.5406,48.3522,48.4892,83665.0
2018-02-21 14:05:00,56.64,56.72,56.6,56.66,115383.0,48.4978,48.5663,48.4636,48.5149,115383.0
2018-02-21 14:10:00,56.66,56.74,56.61,56.64,77931.0,48.5149,48.5834,48.4721,48.4978,77931.0
2018-02-21 14:15:00,56.64,56.72,56.61,56.67,59854.0,48.4978,48.5663,48.4721,48.5235,59854.0
2018-02-21 14:20:00,56.67,56.71,56.6,56.71,62728.0,48.5235,48.5577,48.4636,48.5577,62728.0
2018-02-21 14:25:00,56.7,56.74,56.61,56.61,47990.0,48.5492,48.5834,48.4721,48.4721,47990.0
2018-02-21 14:30:00,56.61,56.64,56.57,56.63,42094.0,48.4721,48.4978,48.4379,48.4892,42094.0
2018-02-21 14:35:00,56.63,56.68,56.59,56.65,43488.0,48.4892,48.5321,48.455,48.5064,43488.0
2018-02-21 14:40:00,56.65,56.7,56.61,56.66,45123.0,48.5064,48.5492,48.4721,48.5149,45123.0
2018-02-21 14:45:00,56.65,56.67,56.56,56.57,47164.0,48.5064,48.5235,48.4293,48.4379,47164.0
2018-02-21 14:50:00,56.56,56.57,56.47,56.48,68123.0,48.4293,48.4379,48.3522,48.3608,68123.0
2018-02-21 14:55:00,56.48,56.6,56.48,56.58,81626.0,48.3608,48.4636,48.3608,48.4464,81626.0
2018-02-21 15:00:00,56.59,56.59,56.38,56.39,143006.0,48.455,48.455,48.2752,48.2837,143006.0
2018-02-21 15:05:00,56.39,56.4,56.33,56.38,153660.0,48.2837,48.2923,48.2324,48.2752,153660.0
2018-02-21 15:10:00,56.36,56.41,56.3,56.39,109122.0,48.2581,48.3009,48.2067,48.2837,109122.0
2018-02-21 15:15:00,56.39,56.43,56.36,56.39,61540.0,48.2837,48.318,48.2581,48.2837,61540.0
2018-02-21 15:20:00,56.39,56.47,56.33,56.38,88389.0,48.2837,48.3522,48.2324,48.2752,88389.0
2018-02-21 15:25:00,56.38,56.46,56.36,56.42,75564.0,48.2752,48.3437,48.2581,48.3094,75564.0
2018-02-21 15:30:00,56.42,56.48,56.37,56.38,75404.0,48.3094,48.3608,48.2666,48.2752,75404.0
2018-02-21 15:35:00,56.38,56.41,56.33,56.33,106784.0,48.2752,48.3009,48.2324,48.2324,106784.0
2018-02-21 15:40:00,56.32,56.36,56.27,56.31,137264.0,48.2238,48.2581,48.181,48.2152,137264.0
2018-02-21 15:45:00,56.31,56.43,56.31,56.38,120924.0,48.2152,48.318,48.2152,48.2752,120924.0
2018-02-21 15:50:00,56.37,56.37,56.2,56.26,200883.0,48.2666,48.2666,48.1211,48.1724,200883.0
2018-02-21 15:55:00,56.25,56.26,56.1,56.1,345802.0,48.1639,48.1724,48.0354,48.0354,345802.0
2018-02-22 09:30:00,55.95,56.06,55.77,56.0,410960.0,47.907,48.0012,47.7529,47.9498,410960.0
2018-02-22 09:35:00,56.0,56.14,56.0,56.05,151402.0,47.9498,48.0697,47.9498,47.9926,151402.0
2018-02-22 09:40:00,56.04,56.11,55.95,55.98,157015.0,47.9841,48.044,47.907,47.9327,157015.0
2018-02-22 09:45:00,55.98,56.04,55.96,56.01,91615.0,47.9327,47.9841,47.9156,47.9584,91615.0
2018-02-22 09:50:00,56.02,56.03,55.78,55.84,192773.0,47.9669,47.9755,47.7614,47.8128,192773.0
2018-02-22 09:55:00,55.85,55.93,55.75,55.85,129638.0,47.8214,47.8899,47.7357,47.8214,129638.0
2018-02-22 10:00:00,55.85,55.87,55.71,55.74,174662.0,47.8214,47.8385,47.7015,47.7272,174662.0
2018-02-22 10:05:00,55.74,55.94,55.72,55.87,121587.0,47.7272,47.8984,47.7101,47.8385,121587.0
2018-02-22 10:10:00,55.87,55.94,55.78,55.79,158658.0,47.8385,47.8984,47.7614,47.77,158658.0
2018-02-22 10:15:00,55.79,55.85,55.61,55.63,170980.0,47.77,47.8214,47.6159,47.633,170980.0
2018-02-22 10:20:00,55.64,55.72,55.62,55.7,129019.0,47.6416,47.7101,47.6244,47.6929,129019.0
2018-02-22 10:25:00,55.71,55.77,55.67,55.72,82009.0,47.7015,47.7529,47.6672,47.7101,82009.0
2018-02-22 10:30:00,55.72,55.87,55.72,55.78,129703.0,47.7101,47.8385,47.7101,47.7614,129703.0
2018-02-22 10:35:00,55.78,55.86,55.78,55.82,73580.0,47.7614,47.8299,47.7614,47.7957,73580.0
2018-02-22 10:40:00,55.82,55.83,55.78,55.8,69194.0,47.7957,47.8042,47.7614,47.7786,69194.0
2018-02-22 10:45:00,55.8,55.93,55.8,55.86,99380.0,47.7786,47.8899,47.7786,47.8299,99380.0
2018-02-22 10:50:00,55.87,55.9,55.77,55.77,77680.0,47.8385,47.8642,47.7529,47.7529,77680.0
2018-02-22 10:55:00,55.78,55.8,55.75,55.78,60226.0,47.7614,47.7786,47.7357,47.7614,60226.0
2018-02-22 11:00:00,55.79,55.81,55.76,55.8,60127.0,47.77,47.7871,47.7443,47.7786,60127.0
2018-02-22 11:05:00,55.79,55.84,55.77,55.77,69816.0,47.77,47.8128,47.7529,47.7529,69816.0
2018-02-22 11:10:00,55.77,55.81,55.77,55.8,76538.0,47.7529,47.7871,47.7529,47.7786,76538.0
2018-02-22 11:15:00,55.8,55.81,55.77,55.8,133059.0,47.7786,47.7871,47.7529,47.7786,133059.0
2018-02-22 11:20:00,55.8,55.81,55.77,55.78,63143.0,47.7786,47.7871,47.7529,47.7614,63143.0
2018-02-22 11:25:00,55.78,55.8,55.75,55.77,73455.0,47.7614,47.7786,47.7357,47.7529,73455.0
2018-02-22 11:30:00,55.77,55.77,55.72,55.73,67543.0,47.7529,47.7529,47.7101,47.7186,67543.0
2018-02-22 11:35:00,55.73,55.76,55.72,55.75,86528.0,47.7186,47.7443,47.7101,47.7357,86528.0
2018-02-22 11:40:00,55.75,55.76,55.72,55.74,56920.0,47.7357,47.7443,47.7101,47.7272,56920.0
2018-02-22 11:45:00,55.74,55.75,55.71,55.71,76135.0,47.7272,47.7357,47.7015,47.7015,76135.0
2018-02-22 11:50:00,55.71,55.72,55.68,55.71,128400.0,47.7015,47.7101,47.6758,47.7015,128400.0
2018-02-22 11:55:00,55.71,55.72,55.66,55.69,87603.0,47.7015,47.7101,47.6587,47.6844,87603.0
2018-02-22 12:00:00,55.7,55.73,55.7,55.72,71758.0,47.6929,47.7186,47.6929,47.7101,71758.0
2018-02-22 12:05:00,55.72,55.72,55.69,55.72,62667.0,47.7101,47.7101,47.6844,47.7101,62667.0
2018-02-22 12:10:00,55.71,55.73,55.69,55.7,46425.0,47.7015,47.7186,47.6844,47.6929,46425.0
2018-02-22 12:15:00,55.7,55.74,55.69,55.74,60480.0,47.6929,47.7272,47.6844,47.7272,60480.0
2018-02-22 12:20:00,55.74,55.76,55.7,55.75,76461.0,47.7272,47.7443,47.6929,47.7357,76461.0
2018-02-22 12:25:00,55.75,55.75,55.67,55.71,79219.0,47.7357,47.7357,47.6672,47.7015,79219.0
2018-02-22 12:30:00,55.71,55.72,55.64,55.64,50247.0,47.7015,47.7101,47.6416,47.6416,50247.0
2018-02-22 12:35:00,55.64,55.66,55.61,55.62,89132.0,47.6416,47.6587,47.6159,47.6244,89132.0
2018-02-22 12:40:00,55.61,55.65,55.59,55.59,89388.0,47.6159,47.6501,47.5987,47.5987,89388.0
2018-02-22 12:45:00,55.58,55.67,55.55,55.58,121329.0,47.5902,47.6672,47.5645,47.5902,121329.0
2018-02-22 12:50:00,55.57,55.61,55.52,55.55,104364.0,47.5816,47.6159,47.5388,47.5645,104364.0
2018-02-22 12:55:00,55.55,55.58,55.51,55.51,54076.0,47.5645,47.5902,47.5302,47.5302,54076.0
2018-02-22 13:00:00,55.52,55.6,55.48,55.59,131694.0,47.5388,47.6073,47.5046,47.5987,131694.0
2018-02-22 13:05:00,55.58,55.63,55.55,55.59,47699.0,47.5902,47.633,47.5645,47.5987,47699.0
2018-02-22 13:10:00,55.59,55.6,55.41,55.42,84918.0,47.5987,47.6073,47.4446,47.4532,84918.0
2018-02-22 13:15:00,55.42,55.55,55.38,55.51,84633.0,47.4532,47.5645,47.4189,47.5302,84633.0
2018-02-22 13:20:00,55.51,55.52,55.38,55.39,102971.0,47.5302,47.5388,47.4189,47.4275,102971.0
2018-02-22 13:25:00,55.39,55.52,55.38,55.48,66336.0,47.4275,47.5388,47.4189,47.5046,66336.0
2018-02-22 13:30:00,55.49,55.5,55.44,55.45,42799.0,47.5131,47.5217,47.4703,47.4789,42799.0
2018-02-22 13:35:00,55.45,55.5,55.44,55.5,50622.0,47.4789,47.5217,47.4703,47.5217,50622.0
2018-02-22 13:40:00,55.5,55.5,55.41,55.46,53303.0,47.5217,47.5217,47.4446,47.4874,53303.0
2018-02-22 13:45:00,55.45,55.54,55.44,55.51,76450.0,47.4789,47.5559,47.4703,47.5302,76450.0
2018-02-22 13:50:00,55.51,55.63,55.49,55.62,74563.0,47.5302,47.633,47.5131,47.6244,74563.0
2018-02-22 13:55:00,55.62,55.65,55.57,55.58,84761.0,47.6244,47.6501,47.5816,47.5902,84761.0
2018-02-22 14:00:00,55.58,55.65,55.57,55.63,186881.0,47.5902,47.6501,47.5816,47.633,186881.0
2018-02-22 14:05:00,55.62,55.62,55.55,55.57,57803.0,47.6244,47.6244,47.5645,47.5816,57803.0
2018-02-22 14:10:00,55.58,55.61,55.54,55.59,73491.0,47.5902,47.6159,47.5559,47.5987,73491.0
2018-02-22 14:15:00,55.6,55.64,55.57,55.64,40805.0,47.6073,47.6416,47.5816,47.6416,40805.0
2018-02-22 14:20:00,55.63,55.64,55.59,55.64,55611.0,47.633,47.6416,47.5987,47.6416,55611.0
2018-02-22 14:25:00,55.63,55.65,55.59,55.63,56890.0,47.633,47.6501,47.5987,47.633,56890.0
2018-02-22 14:30:00,55.64,55.65,55.62,55.65,61250.0,47.6416,47.6501,47.6244,47.6501,61250.0
2018-02-22 14:35:00,55.65,55.65,55.59,55.6,46226.0,47.6501,47.6501,47.5987,47.6073,46226.0
2018-02-22 14:40:00,55.6,55.6,55.53,55.58,79253.0,47.6073,47.6073,47.5474,47.5902,79253.0
2018-02-22 14:45:00,55.57,55.58,55.52,55.57,46847.0,47.5816,47.5902,47.5388,47.5816,46847.0
2018-02-22 14:50:00,55.57,55.6,55.54,55.54,65708.0,47.5816,47.6073,47.5559,47.5559,65708.0
2018-02-22 14:55:00,55.54,55.54,55.39,55.4,88244.0,47.5559,47.5559,47.4275,47.4361,88244.0
2018-02-22 15:00:00,55.4,55.43,55.3,55.34,151258.0,47.4361,47.4617,47.3504,47.3847,151258.0
2018-02-22 15:05:00,55.33,55.39,55.32,55.35,127443.0,47.3761,47.4275,47.3676,47.3932,127443.0
2018-02-22 15:10:00,55.35,55.45,55.34,55.43,97675.0,47.3932,47.4789,47.3847,47.4617,97675.0
2018-02-22 15:15:00,55.43,55.5,55.4,55.49,83392.0,47.4617,47.5217,47.4361,47.5131,83392.0
2018-02-22 15:20:00,55.5,55.5,55.43,55.46,71577.0,47.5217,47.5217,47.4617,47.4874,71577.0
2018-02-22 15:25:00,55.45,55.52,55.42,55.43,88359.0,47.4789,47.5388,47.4532,47.4617,88359.0
2018-02-22 15:30:00,55.44,55.47,55.41,55.44,107124.0,47.4703,47.496,47.4446,47.4703,107124.0
2018-02-22 15:35:00,55.44,55.45,55.38,55.41,151179.0,47.4703,47.4789,47.4189,47.4446,151179.0
2018-02-22 15:40:00,55.42,55.44,55.37,55.39,193253.0,47.4532,47.4703,47.4104,47.4275,193253.0
2018-02-22 15:45:00,55.39,55.39,55.26,55.26,400299.0,47.4275,47.4275,47.3162,47.3162,400299.0
2018-02-22 15:50:00,55.26,55.38,55.26,55.34,350381.0,47.3162,47.4189,47.3162,47.3847,350381.0
2018-02-22 15:55:00,55.34,55.41,55.32,55.4,613683.0,47.3847,47.4446,47.3676,47.4361,613683.0
2018-02-23 09:30:00,55.65,55.77,55.38,55.5,509596.0,47.6501,47.7529,47.4189,47.5217,509596.0
2018-02-23 09:35:00,55.5,55.5,55.27,55.32,244534.0,47.5217,47.5217,47.3247,47.3676,244534.0
2018-02-23 09:40:00,55.32,55.41,55.17,55.18,271873.0,47.3676,47.4446,47.2391,47.2477,271873.0
2018-02-23 09:45:00,55.18,55.21,55.01,55.04,490575.0,47.2477,47.2734,47.1021,47.1278,490575.0
2018-02-23 09:50:00,55.05,55.1,55.02,55.07,222252.0,47.1364,47.1792,47.1107,47.1535,222252.0
2018-02-23 09:55:00,55.06,55.07,54.81,54.96,398899.0,47.1449,47.1535,46.9309,47.0593,398899.0
2018-02-23 10:00:00,54.96,55.03,54.89,55.02,166005.0,47.0593,47.1192,46.9994,47.1107,166005.0
2018-02-23 10:05:00,55.01,55.05,54.94,54.99,268844.0,47.1021,47.1364,47.0422,47.085,268844.0
2018-02-23 10:10:00,54.98,55.0,54.83,54.85,268435.0,47.0764,47.0936,46.948,46.9651,268435.0
2018-02-23 10:15:00,54.86,54.94,54.8,54.92,198395.0,46.9737,47.0422,46.9223,47.0251,198395.0
2018-02-23 10:20:00,54.91,55.05,54.88,55.05,112298.0,47.0165,47.1364,46.9908,47.1364,112298.0
2018-02-23 10:25:00,55.04,55.05,54.95,55.02,156853.0,47.1278,47.1364,47.0507,47.1107,156853.0
2018-02-23 10:30:00,55.02,55.02,54.95,54.96,98004.0,47.1107,47.1107,47.0507,47.0593,98004.0
2018-02-23 10:35:00,54.95,55.01,54.93,54.98,68117.0,47.0507,47.1021,47.0336,47.0764,68117.0
2018-02-23 10:40:00,54.98,55.01,54.94,55.0,254846.0,47.0764,47.1021,47.0422,47.0936,254846.0
2018-02-23 10:45:00,55.0,55.06,54.97,55.0,175602.0,47.0936,47.1449,47.0679,47.0936,175602.0
2018-02-23 10:50:00,55.0,55.13,54.97,55.12,150074.0,47.0936,47.2049,47.0679,47.1963,150074.0
2018-02-23 10:55:00,55.12,55.19,55.06,55.17,111799.0,47.1963,47.2562,47.1449,47.2391,111799.0
2018-02-23 11:00:00,55.18,55.31,55.18,55.3,133164.0,47.2477,47.359,47.2477,47.3504,133164.0
2018-02-23 11:05:00,55.3,55.34,55.26,55.29,96072.0,47.3504,47.3847,47.3162,47.3419,96072.0
2018-02-23 11:10:00,55.3,55.37,55.28,55.36,131358.0,47.3504,47.4104,47.3333,47.4018,131358.0
2018-02-23 11:15:00,55.36,55.41,55.35,55.38,84740.0,47.4018,47.4446,47.3932,47.4189,84740.0
2018-02-23 11:20:00,55.38,55.46,55.36,55.4,139019.0,47.4189,47.4874,47.4018,47.4361,139019.0
2018-02-23 11:25:00,55.4,55.5,55.4,55.46,84713.0,47.4361,47.5217,47.4361,47.4874,84713.0
2018-02-23 11:30:00,55.45,55.6,55.43,55.6,133895.0,47.4789,47.6073,47.4617,47.6073,133895.0
2018-02-23 11:35:00,55.59,55.63,55.55,55.62,73096.0,47.5987,47.633,47.5645,47.6244,73096.0
2018-02-23 11:40:00,55.61,55.68,55.6,55.66,91360.0,47.6159,47.6758,47.6073,47.6587,91360.0
2018-02-23 11:45:00,55.66,55.66,55.6,55.6,39763.0,47.6587,47.6587,47.6073,47.6073,39763.0
2018-02-23 11:50:00,55.61,55.65,55.6,55.65,70953.0,47.6159,47.6501,47.6073,47.6501,70953.0
2018-02-23 11:55:00,55.65,55.71,55.62,55.63,111705.0,47.6501,47.7015,47.6244,47.633,111705.0
2018-02-23 12:00:00,55.63,55.64,55.56,55.57,52770.0,47.633,47.6416,47.5731,47.5816,52770.0
2018-02-23 12:05:00,55.57,55.62,55.53,55.6,78556.0,47.5816,47.6244,47.5474,47.6073,78556.0
2018-02-23 12:10:00,55.61,55.68,55.61,55.67,59063.0,47.6159,47.6758,47.6159,47.6672,59063.0
2018-02-23 12:15:00,55.68,55.76,55.67,55.74,69322.0,47.6758,47.7443,47.6672,47.7272,69322.0
2018-02-23 12:20:00,55.73,55.8,55.71,55.8,56692.0,47.7186,47.7786,47.7015,47.7786,56692.0
2018-02-23 12:25:00,55.81,55.82,55.66,55.66,75396.0,47.7871,47.7957,47.6587,47.6587,75396.0
2018-02-23 12:30:00,55.67,55.72,55.62,55.7,66861.0,47.6672,47.7101,47.6244,47.6929,66861.0
2018-02-23 12:35:00,55.71,55.75,55.7,55.73,38542.0,47.7015,47.7357,47.6929,47.7186,38542.0
2018-02-23 12:40:00,55.73,55.74,55.7,55.73,52080.0,47.7186,47.7272,47.6929,47.7186,52080.0
2018-02-23 12:45:00,55.73,55.82,55.7,55.82,80456.0,47.7186,47.7957,47.6929,47.7957,80456.0
2018-02-23 12:50:00,55.81,55.81,55.75,55.78,57858.0,47.7871,47.7871,47.7357,47.7614,57858.0
2018-02-23 12:55:00,55.78,55.8,55.76,55.78,41994.0,47.7614,47.7786,47.7443,47.7614,41994.0
2018-02-23 13:00:00,55.78,55.81,55.78,55.81,41526.0,47.7614,47.7871,47.7614,47.7871,41526.0
2018-02-23 13:05:00,55.81,55.82,55.74,55.75,50363.0,47.7871,47.7957,47.7272,47.7357,50363.0
2018-02-23 13:10:00,55.75,55.76,55.73,55.74,41052.0,47.7357,47.7443,47.7186,47.7272,41052.0
2018-02-23 13:15:00,55.73,55.84,55.73,55.84,52938.0,47.7186,47.8128,47.7186,47.8128,52938.0
2018-02-23 13:20:00,55.84,55.89,55.83,55.87,73941.0,47.8128,47.8556,47.8042,47.8385,73941.0
2018-02-23 13:25:00,55.88,55.92,55.81,55.86,67748.0,47.8471,47.8813,47.7871,47.8299,67748.0
2018-02-23 13:30:00,55.87,55.88,55.82,55.85,59160.0,47.8385,47.8471,47.7957,47.8214,59160.0
2018-02-23 13:35:00,55.85,55.89,55.84,55.87,39609.0,47.8214,47.8556,47.8128,47.8385,39609.0
2018-02-23 13:40:00,55.87,55.93,55.86,55.91,52689.0,47.8385,47.8899,47.8299,47.8727,52689.0
2018-02-23 13:45:00,55.9,55.93,55.85,55.88,82185.0,47.8642,47.8899,47.8214,47.8471,82185.0
2018-02-23 13:50:00,55.89,55.97,55.88,55.93,86893.0,47.8556,47.9241,47.8471,47.8899,86893.0
2018-02-23 13:55:00,55.93,55.99,55.91,55.98,62278.0,47.8899,47.9412,47.8727,47.9327,62278.0
2018-02-23 14:00:00,55.99,56.02,55.93,55.96,102373.0,47.9412,47.9669,47.8899,47.9156,102373.0
2018-02-23 14:05:00,55.96,55.98,55.9,55.97,58005.0,47.9156,47.9327,47.8642,47.9241,58005.0
2018-02-23 14:10:00,55.97,56.0,55.93,55.97,77558.0,47.9241,47.9498,47.8899,47.9241,77558.0
2018-02-23 14:15:00,55.98,56.01,55.97,56.01,64101.0,47.9327,47.9584,47.9241,47.9584,64101.0
2018-02-23 14:20:00,56.02,56.07,55.99,56.07,98774.0,47.9669,48.0097,47.9412,48.0097,98774.0
2018-02-23 14:25:00,56.07,56.07,56.02,56.02,57778.0,48.0097,48.0097,47.9669,47.9669,57778.0
2018-02-23 14:30:00,56.03,56.03,55.97,56.03,38920.0,47.9755,47.9755,47.9241,47.9755,38920.0
2018-02-23 14:35:00,56.03,56.04,55.96,56.0,59444.0,47.9755,47.9841,47.9156,47.9498,59444.0
2018-02-23 14:40:00,56.0,56.03,55.98,56.03,34519.0,47.9498,47.9755,47.9327,47.9755,34519.0
2018-02-23 14:45:00,56.02,56.11,56.0,56.11,108428.0,47.9669,48.044,47.9498,48.044,108428.0
2018-02-23 14:50:00,56.11,56.12,56.07,56.09,59185.0,48.044,48.0526,48.0097,48.0269,59185.0
2018-02-23 14:55:00,56.09,56.1,56.06,56.08,53720.0,48.0269,48.0354,48.0012,48.0183,53720.0
2018-02-23 15:00:00,56.09,56.13,56.08,56.13,95043.0,48.0269,48.0611,48.0183,48.0611,95043.0
2018-02-23 15:05:00,56.13,56.14,56.06,56.08,49458.0,48.0611,48.0697,48.0012,48.0183,49458.0
2018-02-23 15:10:00,56.07,56.08,56.04,56.05,59646.0,48.0097,48.0183,47.9841,47.9926,59646.0
2018-02-23 15:15:00,56.05,56.08,56.04,56.05,46268.0,47.9926,48.0183,47.9841,47.9926,46268.0
2018-02-23 15:20:00,56.06,56.08,56.03,56.08,51209.0,48.0012,48.0183,47.9755,48.0183,51209.0
2018-02-23 15:25:00,56.08,56.13,56.07,56.09,98483.0,48.0183,48.0611,48.0097,48.0269,98483.0
2018-02-23 15:30:00,56.1,56.13,56.09,56.09,63265.0,48.0354,48.0611,48.0269,48.0269,63265.0
2018-02-23 15:35:00,56.08,56.14,56.07,56.13,90525.0,48.0183,48.0697,48.0097,48.0611,90525.0
2018-02-23 15:40:00,56.13,56.15,56.11,56.12,129497.0,48.0611,48.0782,48.044,48.0526,129497.0
2018-02-23 15:45:00,56.12,56.13,56.01,56.07,252918.0,48.0526,48.0611,47.9584,48.0097,252918.0
2018-02-23 15:50:00,56.07,56.08,55.98,56.06,224437.0,48.0097,48.0183,47.9327,48.0012,224437.0
2018-02-23 15:55:00,56.05,56.15,56.04,56.15,370339.0,47.9926,48.0782,47.9841,48.0782,370339.0
2018-02-26 09:30:00,56.45,56.55,56.32,56.54,246788.0,48.3351,48.4207,48.2238,48.4122,246788.0
2018-02-26 09:35:00,56.54,56.75,56.51,56.69,124441.0,48.4122,48.592,48.3865,48.5406,124441.0
2018-02-26 09:40:00,56.68,56.74,56.59,56.61,99566.0,48.5321,48.5834,48.455,48.4721,99566.0
2018-02-26 09:45:00,56.61,56.73,56.59,56.71,104348.0,48.4721,48.5749,48.455,48.5577,104348.0
2018-02-26 09:50:00,56.72,56.74,56.68,56.68,169631.0,48.5663,48.5834,48.5321,48.5321,169631.0
2018-02-26 09:55:00,56.67,56.73,56.66,56.68,126119.0,48.5235,48.5749,48.5149,48.5321,126119.0
2018-02-26 10:00:00,56.67,56.73,56.66,56.69,186544.0,48.5235,48.5749,48.5149,48.5406,186544.0
2018-02-26 10:05:00,56.69,56.81,56.69,56.81,95697.0,48.5406,48.6434,48.5406,48.6434,95697.0
2018-02-26 10:10:00,56.81,56.81,56.72,56.75,105055.0,48.6434,48.6434,48.5663,48.592,105055.0
2018-02-26 10:15:00,56.76,56.76,56.67,56.73,56161.0,48.6006,48.6006,48.5235,48.5749,56161.0
2018-02-26 10:20:00,56.72,56.8,56.67,56.79,81735.0,48.5663,48.6348,48.5235,48.6262,81735.0
2018-02-26 10:25:00,56.8,56.81,56.66,56.69,73230.0,48.6348,48.6434,48.5149,48.5406,73230.0
2018-02-26 10:30:00,56.69,56.69,56.57,56.62,68050.0,48.5406,48.5406,48.4379,48.4807,68050.0
2018-02-26 10:35:00,56.62,56.69,56.57,56.68,47722.0,48.4807,48.5406,48.4379,48.5321,47722.0
2018-02-26 10:40:00,56.68,56.72,56.61,56.64,51508.0,48.5321,48.5663,48.4721,48.4978,51508.0
2018-02-26 10:45:00,56.64,56.65,56.56,56.6,73145.0,48.4978,48.5064,48.4293,48.4636,73145.0
2018-02-26 10:50:00,56.6,56.61,56.53,56.56,38215.0,48.4636,48.4721,48.4036,48.4293,38215.0
2018-02-26 10:55:00,56.55,56.57,56.53,56.54,28608.0,48.4207,48.4379,48.4036,48.4122,28608.0
2018-02-26 11:00:00,56.55,56.65,56.52,56.63,57396.0,48.4207,48.5064,48.3951,48.4892,57396.0
2018-02-26 11:05:00,56.63,56.64,56.61,56.62,47489.0,48.4892,48.4978,48.4721,48.4807,47489.0
2018-02-26 11:10:00,56.62,56.64,56.56,56.64,51016.0,48.4807,48.4978,48.4293,48.4978,51016.0
2018-02-26 11:15:00,56.64,56.75,56.63,56.74,61635.0,48.4978,48.592,48.4892,48.5834,61635.0
2018-02-26 11:20:00,56.74,56.77,56.66,56.67,54700.0,48.5834,48.6091,48.5149,48.5235,54700.0
2018-02-26 11:25:00,56.67,56.75,56.66,56.74,43147.0,48.5235,48.592,48.5149,48.5834,43147.0
2018-02-26 11:30:00,56.73,56.74,56.68,56.69,50642.0,48.5749,48.5834,48.5321,48.5406,50642.0
2018-02-26 11:35:00,56.69,56.73,56.66,56.72,50489.0,48.5406,48.5749,48.5149,48.5663,50489.0
2018-02-26 11:40:00,56.73,56.75,56.7,56.74,57372.0,48.5749,48.592,48.5492,48.5834,57372.0
2018-02-26 11:45:00,56.74,56.76,56.72,56.72,51206.0,48.5834,48.6006,48.5663,48.5663,51206.0
2018-02-26 11:50:00,56.73,56.77,56.68,56.75,89354.0,48.5749,48.6091,48.5321,48.592,89354.0
2018-02-26 11:55:00,56.75,56.76,56.73,56.75,59197.0,48.592,48.6006,48.5749,48.592,59197.0
2018-02-26 12:00:00,56.74,56.82,56.74,56.81,62464.0,48.5834,48.6519,48.5834,48.6434,62464.0
2018-02-26 12:05:00,56.82,56.88,56.82,56.88,65475.0,48.6519,48.7033,48.6519,48.7033,65475.0
2018-02-26 12:10:00,56.87,56.96,56.86,56.91,127554.0,48.6947,48.7718,48.6862,48.729,127554.0
2018-02-26 12:15:00,56.91,56.92,56.84,56.87,43100.0,48.729,48.7376,48.6691,48.6947,43100.0
2018-02-26 12:20:00,56.87,56.91,56.83,56.91,25076.0,48.6947,48.729,48.6605,48.729,25076.0
2018-02-26 12:25:00,56.91,56.93,56.86,56.93,52388.0,48.729,48.7461,48.6862,48.7461,52388.0
2018-02-26 12:30:00,56.93,56.95,56.9,56.92,48825.0,48.7461,48.7632,48.7204,48.7376,48825.0
2018-02-26 12:35:00,56.91,56.99,56.91,56.97,69353.0,48.729,48.7975,48.729,48.7804,69353.0
2018-02-26 12:40:00,56.96,57.0,56.93,57.0,102551.0,48.7718,48.8061,48.7461,48.8061,102551.0
2018-02-26 12:45:00,57.0,57.07,56.98,57.07,134151.0,48.8061,48.866,48.7889,48.866,134151.0
2018-02-26 12:50:00,57.06,57.15,57.06,57.15,110712.0,48.8574,48.9345,48.8574,48.9345,110712.0
2018-02-26 12:55:00,57.15,57.17,57.1,57.11,85609.0,48.9345,48.9516,48.8917,48.9002,85609.0
2018-02-26 13:00:00,57.11,57.17,57.1,57.17,90996.0,48.9002,48.9516,48.8917,48.9516,90996.0
2018-02-26 13:05:00,57.17,57.21,57.14,57.15,122259.0,48.9516,48.9859,48.9259,48.9345,122259.0
2018-02-26 13:10:00,57.16,57.17,57.13,57.17,53723.0,48.9431,48.9516,48.9174,48.9516,53723.0
2018-02-26 13:15:00,57.16,57.21,57.14,57.21,88826.0,48.9431,48.9859,48.9259,48.9859,88826.0
2018-02-26 13:20:00,57.21,57.24,57.2,57.22,75054.0,48.9859,49.0116,48.9773,48.9944,75054.0
2018-02-26 13:25:00,57.22,57.28,57.2,57.27,72942.0,48.9944,49.0458,48.9773,49.0372,72942.0
2018-02-26 13:30:00,57.26,57.29,57.24,57.26,83424.0,49.0287,49.0544,49.0116,49.0287,83424.0
2018-02-26 13:35:00,57.26,57.28,57.25,57.28,44296.0,49.0287,49.0458,49.0201,49.0458,44296.0
2018-02-26 13:40:00,57.28,57.28,57.21,57.22,144262.0,49.0458,49.0458,48.9859,48.9944,144262.0
2018-02-26 13:45:00,57.21,57.28,57.21,57.26,55784.0,48.9859,49.0458,48.9859,49.0287,55784.0
2018-02-26 13:50:00,57.26,57.26,57.14,57.15,192795.0,49.0287,49.0287,48.9259,48.9345,192795.0
2018-02-26 13:55:00,57.15,57.22,57.14,57.21,80187.0,48.9345,48.9944,48.9259,48.9859,80187.0
2018-02-26 14:00:00,57.2,57.21,57.16,57.18,60795.0,48.9773,48.9859,48.9431,48.9602,60795.0
2018-02-26 14:05:00,57.18,57.2,57.17,57.2,41920.0,48.9602,48.9773,48.9516,48.9773,41920.0
2018-02-26 14:10:00,57.2,57.24,56.6,57.2,68412.0,48.9773,49.0116,48.4636,48.9773,68412.0
2018-02-26 14:15:00,57.21,57.23,57.19,57.2,31853.0,48.9859,49.003,48.9687,48.9773,31853.0
2018-02-26 14:20:00,57.2,57.21,57.17,57.18,32986.0,48.9773,48.9859,48.9516,48.9602,32986.0
2018-02-26 14:25:00,57.18,57.18,57.1,57.1,39075.0,48.9602,48.9602,48.8917,48.8917,39075.0
2018-02-26 14:30:00,57.1,57.14,57.1,57.14,40460.0,48.8917,48.9259,48.8917,48.9259,40460.0
2018-02-26 14:35:00,57.13,57.14,57.07,57.07,39830.0,48.9174,48.9259,48.866,48.866,39830.0
2018-02-26 14:40:00,57.06,57.12,57.06,57.07,31264.0,48.8574,48.9088,48.8574,48.866,31264.0
2018-02-26 14:45:00,57.07,57.11,57.03,57.09,87589.0,48.866,48.9002,48.8317,48.8831,87589.0
2018-02-26 14:50:00,57.08,57.11,57.04,57.08,41831.0,48.8746,48.9002,48.8403,48.8746,41831.0
2018-02-26 14:55:00,57.09,57.12,57.07,57.11,50833.0,48.8831,48.9088,48.866,48.9002,50833.0
2018-02-26 15:00:00,57.11,57.19,57.1,57.19,45255.0,48.9002,48.9687,48.8917,48.9687,45255.0
2018-02-26 15:05:00,57.19,57.22,57.15,57.17,58053.0,48.9687,48.9944,48.9345,48.9516,58053.0
2018-02-26 15:10:00,57.17,57.22,57.17,57.21,57173.0,48.9516,48.9944,48.9516,48.9859,57173.0
2018-02-26 15:15:00,57.21,57.23,57.19,57.23,56452.0,48.9859,49.003,48.9687,49.003,56452.0
2018-02-26 15:20:00,57.23,57.3,57.2,57.29,113762.0,49.003,49.0629,48.9773,49.0544,113762.0
2018-02-26 15:25:00,57.28,57.32,57.27,57.31,98371.0,49.0458,49.0801,49.0372,49.0715,98371.0
2018-02-26 15:30:00,57.31,57.33,57.29,57.33,73351.0,49.0715,49.0886,49.0544,49.0886,73351.0
2018-02-26 15:35:00,57.33,57.34,57.27,57.34,112002.0,49.0886,49.0972,49.0372,49.0972,112002.0
2018-02-26 15:40:00,57.34,57.35,57.24,57.26,111445.0,49.0972,49.1057,49.0116,49.0287,111445.0
2018-02-26 15:45:00,57.26,57.29,57.18,57.18,208456.0,49.0287,49.0544,48.9602,48.9602,208456.0
2018-02-26 15:50:00,57.18,57.19,57.07,57.11,344701.0,48.9602,48.9687,48.866,48.9002,344701.0
2018-02-26 15:55:00,57.12,57.19,57.1,57.17,682613.0,48.9088,48.9687,48.8917,48.9516,682613.0
2018-02-27 09:30:00,57.29,57.56,57.28,57.49,316418.0,49.0544,49.2856,49.0458,49.2256,316418.0
2018-02-27 09:35:00,57.5,57.64,57.47,57.57,175044.0,49.2342,49.3541,49.2085,49.2941,175044.0
2018-02-27 09:40:00,57.57,57.64,57.54,57.61,132712.0,49.2941,49.3541,49.2684,49.3284,132712.0
2018-02-27 09:45:00,57.62,57.63,57.48,57.54,111440.0,49.3369,49.3455,49.2171,49.2684,111440.0
2018-02-27 09:50:00,57.55,57.58,57.38,57.39,99694.0,49.277,49.3027,49.1314,49.14,99694.0
2018-02-27 09:55:00,57.39,57.46,57.32,57.42,101841.0,49.14,49.1999,49.0801,49.1657,101841.0
2018-02-27 10:00:00,57.41,57.44,57.27,57.29,67254.0,49.1571,49.1828,49.0372,49.0544,67254.0
2018-02-27 10:05:00,57.29,57.43,57.26,57.43,55773.0,49.0544,49.1742,49.0287,49.1742,55773.0
2018-02-27 10:10:00,57.43,57.48,57.39,57.42,70616.0,49.1742,49.2171,49.14,49.1657,70616.0
2018-02-27 10:15:00,57.42,57.51,57.4,57.48,53712.0,49.1657,49.2427,49.1486,49.2171,53712.0
2018-02-27 10:20:00,57.48,57.48,57.42,57.44,51746.0,49.2171,49.2171,49.1657,49.1828,51746.0
2018-02-27 10:25:00,57.43,57.45,57.27,57.27,62689.0,49.1742,49.1914,49.0372,49.0372,62689.0
2018-02-27 10:30:00,57.26,57.3,57.16,57.16,83135.0,49.0287,49.0629,48.9431,48.9431,83135.0
2018-02-27 10:35:00,57.16,57.17,57.03,57.04,87028.0,48.9431,48.9516,48.8317,48.8403,87028.0
2018-02-27 10:40:00,57.04,57.12,56.98,57.02,89428.0,48.8403,48.9088,48.7889,48.8232,89428.0
2018-02-27 10:45:00,57.02,57.08,56.97,56.98,86560.0,48.8232,48.8746,48.7804,48.7889,86560.0
2018-02-27 10:50:00,56.97,56.99,56.85,56.85,159561.0,48.7804,48.7975,48.6776,48.6776,159561.0
2018-02-27 10:55:00,56.85,56.87,56.76,56.83,109340.0,48.6776,48.6947,48.6006,48.6605,109340.0
2018-02-27 11:00:00,56.82,56.87,56.76,56.82,63132.0,48.6519,48.6947,48.6006,48.6519,63132.0
2018-02-27 11:05:00,56.83,56.83,56.78,56.83,61860.0,48.6605,48.6605,48.6177,48.6605,61860.0
2018-02-27 11:10:00,56.83,56.93,56.81,56.9,74033.0,48.6605,48.7461,48.6434,48.7204,74033.0
2018-02-27 11:15:00,56.9,56.97,56.85,56.85,58774.0,48.7204,48.7804,48.6776,48.6776,58774.0
2018-02-27 11:20:00,56.85,56.88,56.77,56.79,64816.0,48.6776,48.7033,48.6091,48.6262,64816.0
2018-02-27 11:25:00,56.78,56.79,56.72,56.76,60909.0,48.6177,48.6262,48.5663,48.6006,60909.0
2018-02-27 11:30:00,56.76,56.84,56.72,56.83,49536.0,48.6006,48.6691,48.5663,48.6605,49536.0
2018-02-27 11:35:00,56.83,56.84,56.76,56.77,53084.0,48.6605,48.6691,48.6006,48.6091,53084.0
2018-02-27 11:40:00,56.77,56.79,56.72,56.74,66269.0,48.6091,48.6262,48.5663,48.5834,66269.0
2018-02-27 11:45:00,56.74,56.87,56.73,56.87,55554.0,48.5834,48.6947,48.5749,48.6947,55554.0
2018-02-27 11:50:00,56.88,56.9,56.82,56.83,45326.0,48.7033,48.7204,48.6519,48.6605,45326.0
2018-02-27 11:55:00,56.84,56.86,56.77,56.79,67363.0,48.6691,48.6862,48.6091,48.6262,67363.0
2018-02-27 12:00:00,56.79,56.85,56.77,56.83,37745.0,48.6262,48.6776,48.6091,48.6605,37745.0
2018-02-27 12:05:00,56.83,56.88,56.81,56.86,38425.0,48.6605,48.7033,48.6434,48.6862,38425.0
2018-02-27 12:10:00,56.86,56.87,56.82,56.82,41384.0,48.6862,48.6947,48.6519,48.6519,41384.0
2018-02-27 12:15:00,56.82,56.83,56.74,56.77,43703.0,48.6519,48.6605,48.5834,48.6091,43703.0
2018-02-27 12:20:00,56.76,56.76,56.7,56.73,76247.0,48.6006,48.6006,48.5492,48.5749,76247.0
2018-02-27 12:25:00,56.72,56.83,56.7,56.82,37501.0,48.5663,48.6605,48.5492,48.6519,37501.0
2018-02-27 12:30:00,56.82,56.87,56.78,56.83,65127.0,48.6519,48.6947,48.6177,48.6605,65127.0
2018-02-27 12:35:00,56.83,56.86,56.77,56.8,31532.0,48.6605,48.6862,48.6091,48.6348,31532.0
2018-02-27 12:40:00,56.81,56.85,56.78,56.82,44083.0,48.6434,48.6776,48.6177,48.6519,44083.0
2018-02-27 12:45:00,56.82,56.85,56.78,56.83,32022.0,48.6519,48.6776,48.6177,48.6605,32022.0
2018-02-27 12:50:00,56.84,56.9,56.83,56.89,49688.0,48.6691,48.7204,48.6605,48.7119,49688.0
2018-02-27 12:55:00,56.89,56.89,56.83,56.89,25130.0,48.7119,48.7119,48.6605,48.7119,25130.0
2018-02-27 13:00:00,56.89,56.91,56.88,56.9,58473.0,48.7119,48.729,48.7033,48.7204,58473.0
2018-02-27 13:05:00,56.9,56.99,56.89,56.95,60905.0,48.7204,48.7975,48.7119,48.7632,60905.0
2018-02-27 13:10:00,56.95,56.98,56.91,56.93,121645.0,48.7632,48.7889,48.729,48.7461,121645.0
2018-02-27 13:15:00,56.92,56.92,56.83,56.85,40425.0,48.7376,48.7376,48.6605,48.6776,40425.0
2018-02-27 13:20:00,56.86,56.92,56.85,56.89,39473.0,48.6862,48.7376,48.6776,48.7119,39473.0
2018-02-27 13:25:00,56.88,56.93,56.84,56.89,47034.0,48.7033,48.7461,48.6691,48.7119,47034.0
2018-02-27 13:30:00,56.89,56.89,56.84,56.85,61130.0,48.7119,48.7119,48.6691,48.6776,61130.0
2018-02-27 13:35:00,56.86,56.93,56.84,56.89,41488.0,48.6862,48.7461,48.6691,48.7119,41488.0
2018-02-27 13:40:00,56.89,56.95,56.88,56.92,78837.0,48.7119,48.7632,48.7033,48.7376,78837.0
2018-02-27 13:45:00,56.93,56.95,56.85,56.86,61607.0,48.7461,48.7632,48.6776,48.6862,61607.0
2018-02-27 13:50:00,56.86,56.91,56.84,56.89,59729.0,48.6862,48.729,48.6691,48.7119,59729.0
2018-02-27 13:55:00,56.89,56.91,56.85,56.86,61213.0,48.7119,48.729,48.6776,48.6862,61213.0
2018-02-27 14:00:00,56.87,56.9,56.84,56.85,85175.0,48.6947,48.7204,48.6691,48.6776,85175.0
2018-02-27 14:05:00,56.85,56.88,56.8,56.86,62597.0,48.6776,48.7033,48.6348,48.6862,62597.0
2018-02-27 14:10:00,56.86,56.87,56.79,56.86,87180.0,48.6862,48.6947,48.6262,48.6862,87180.0
2018-02-27 14:15:00,56.86,56.86,56.81,56.82,100232.0,48.6862,48.6862,48.6434,48.6519,100232.0
2018-02-27 14:20:00,56.82,56.85,56.78,56.8,79754.0,48.6519,48.6776,48.6177,48.6348,79754.0
2018-02-27 14:25:00,56.81,56.9,56.8,56.87,63910.0,48.6434,48.7204,48.6348,48.6947,63910.0
2018-02-27 14:30:00,56.87,56.99,56.86,56.94,95596.0,48.6947,48.7975,48.6862,48.7547,95596.0
2018-02-27 14:35:00,56.93,56.98,56.92,56.92,56754.0,48.7461,48.7889,48.7376,48.7376,56754.0
2018-02-27 14:40:00,56.93,56.95,56.89,56.9,71656.0,48.7461,48.7632,48.7119,48.7204,71656.0
2018-02-27 14:45:00,56.9,56.9,56.81,56.86,93982.0,48.7204,48.7204,48.6434,48.6862,93982.0
2018-02-27 14:50:00,56.86,56.88,56.84,56.85,70175.0,48.6862,48.7033,48.6691,48.6776,70175.0
2018-02-27 14:55:00,56.85,56.94,56.85,56.87,124448.0,48.6776,48.7547,48.6776,48.6947,124448.0
2018-02-27 15:00:00,56.86,56.87,56.79,56.8,79344.0,48.6862,48.6947,48.6262,48.6348,79344.0
2018-02-27 15:05:00,56.8,56.82,56.74,56.75,72616.0,48.6348,48.6519,48.5834,48.592,72616.0
2018-02-27 15:10:00,56.75,56.82,56.74,56.8,104508.0,48.592,48.6519,48.5834,48.6348,104508.0
2018-02-27 15:15:00,56.8,56.88,56.79,56.8,171139.0,48.6348,48.7033,48.6262,48.6348,171139.0
2018-02-27 15:20:00,56.79,56.82,56.75,56.77,105838.0,48.6262,48.6519,48.592,48.6091,105838.0
2018-02-27 15:25:00,56.77,56.8,56.71,56.8,89779.0,48.6091,48.6348,48.5577,48.6348,89779.0
2018-02-27 15:30:00,56.79,56.84,56.78,56.8,111320.0,48.6262,48.6691,48.6177,48.6348,111320.0
2018-02-27 15:35:00,56.81,56.84,56.78,56.83,122683.0,48.6434,48.6691,48.6177,48.6605,122683.0
2018-02-27 15:40:00,56.83,56.85,56.78,56.8,174366.0,48.6605,48.6776,48.6177,48.6348,174366.0
2018-02-27 15:45:00,56.81,56.91,56.79,56.88,260324.0,48.6434,48.729,48.6262,48.7033,260324.0
2018-02-27 15:50:00,56.88,56.88,56.65,56.67,307744.0,48.7033,48.7033,48.5064,48.5235,307744.0
2018-02-27 15:55:00,56.67,56.69,56.56,56.57,508373.0,48.5235,48.5406,48.4293,48.4379,508373.0
2018-02-28 09:30:00,56.84,57.22,56.83,57.18,258977.0,48.6691,48.9944,48.6605,48.9602,258977.0
2018-02-28 09:35:00,57.17,57.35,57.13,57.15,168800.0,48.9516,49.1057,48.9174,48.9345,168800.0
2018-02-28 09:40:00,57.15,57.27,57.09,57.23,113659.0,48.9345,49.0372,48.8831,49.003,113659.0
2018-02-28 09:45:00,57.23,57.29,57.15,57.29,90237.0,49.003,49.0544,48.9345,49.0544,90237.0
2018-02-28 09:50:00,57.3,57.45,57.29,57.45,126369.0,49.0629,49.1914,49.0544,49.1914,126369.0
2018-02-28 09:55:00,57.44,57.5,57.42,57.47,104647.0,49.1828,49.2342,49.1657,49.2085,104647.0
2018-02-28 10:00:00,57.47,57.48,57.38,57.38,96537.0,49.2085,49.2171,49.1314,49.1314,96537.0
2018-02-28 10:05:00,57.38,57.45,57.32,57.39,137514.0,49.1314,49.1914,49.0801,49.14,137514.0
2018-02-28 10:10:00,57.38,57.49,57.38,57.47,85512.0,49.1314,49.2256,49.1314,49.2085,85512.0
2018-02-28 10:15:00,57.47,57.67,57.46,57.67,121847.0,49.2085,49.3797,49.1999,49.3797,121847.0
2018-02-28 10:20:00,57.66,57.67,57.58,57.63,75102.0,49.3712,49.3797,49.3027,49.3455,75102.0
2018-02-28 10:25:00,57.64,57.69,57.59,57.68,183799.0,49.3541,49.3969,49.3112,49.3883,183799.0
2018-02-28 10:30:00,57.69,57.76,57.68,57.76,115768.0,49.3969,49.4568,49.3883,49.4568,115768.0
2018-02-28 10:35:00,57.77,57.8,57.76,57.78,85343.0,49.4654,49.491,49.4568,49.4739,85343.0
2018-02-28 10:40:00,57.78,57.78,57.71,57.72,91408.0,49.4739,49.4739,49.414,49.4225,91408.0
2018-02-28 10:45:00,57.72,57.72,57.64,57.68,104665.0,49.4225,49.4225,49.3541,49.3883,104665.0
2018-02-28 10:50:00,57.69,57.72,57.58,57.65,88917.0,49.3969,49.4225,49.3027,49.3626,88917.0
2018-02-28 10:55:00,57.65,57.66,57.5,57.58,100434.0,49.3626,49.3712,49.2342,49.3027,100434.0
2018-02-28 11:00:00,57.59,57.65,57.54,57.64,101102.0,49.3112,49.3626,49.2684,49.3541,101102.0
2018-02-28 11:05:00,57.63,57.64,57.55,57.55,85235.0,49.3455,49.3541,49.277,49.277,85235.0
2018-02-28 11:10:00,57.55,57.59,57.54,57.59,108534.0,49.277,49.3112,49.2684,49.3112,108534.0
2018-02-28 11:15:00,57.59,57.59,57.54,57.55,89088.0,49.3112,49.3112,49.2684,49.277,89088.0
2018-02-28 11:20:00,57.55,57.58,57.53,57.55,107695.0,49.277,49.3027,49.2599,49.277,107695.0
2018-02-28 11:25:00,57.55,57.64,57.54,57.64,79891.0,49.277,49.3541,49.2684,49.3541,79891.0
2018-02-28 11:30:00,57.63,57.67,57.55,57.55,92249.0,49.3455,49.3797,49.277,49.277,92249.0
2018-02-28 11:35:00,57.55,57.57,57.48,57.48,84546.0,49.277,49.2941,49.2171,49.2171,84546.0
2018-02-28 11:40:00,57.48,57.56,57.41,57.53,119067.0,49.2171,49.2856,49.1571,49.2599,119067.0
2018-02-28 11:45:00,57.52,57.54,57.42,57.5,62218.0,49.2513,49.2684,49.1657,49.2342,62218.0
2018-02-28 11:50:00,57.51,57.57,57.46,57.56,57543.0,49.2427,49.2941,49.1999,49.2856,57543.0
2018-02-28 11:55:00,57.56,57.64,57.54,57.64,85498.0,49.2856,49.3541,49.2684,49.3541,85498.0
2018-02-28 12:00:00,57.64,57.69,57.58,57.58,65245.0,49.3541,49.3969,49.3027,49.3027,65245.0
2018-02-28 12:05:00,57.59,57.68,57.58,57.68,44126.0,49.3112,49.3883,49.3027,49.3883,44126.0
2018-02-28 12:10:00,57.67,57.71,57.65,57.65,64732.0,49.3797,49.414,49.3626,49.3626,64732.0
2018-02-28 12:15:00,57.65,57.69,57.65,57.65,55154.0,49.3626,49.3969,49.3626,49.3626,55154.0
2018-02-28 12:20:00,57.65,57.72,57.65,57.7,46331.0,49.3626,49.4225,49.3626,49.4054,46331.0
2018-02-28 12:25:00,57.7,57.73,57.65,57.65,129273.0,49.4054,49.4311,49.3626,49.3626,129273.0
2018-02-28 12:30:00,57.65,57.69,57.62,57.65,72763.0,49.3626,49.3969,49.3369,49.3626,72763.0
2018-02-28 12:35:00,57.64,57.75,57.59,57.72,156570.0,49.3541,49.4482,49.3112,49.4225,156570.0
2018-02-28 12:40:00,57.72,57.78,57.7,57.72,82687.0,49.4225,49.4739,49.4054,49.4225,82687.0
2018-02-28 12:45:00,57.71,57.8,57.71,57.78,82865.0,49.414,49.491,49.414,49.4739,82865.0
2018-02-28 12:50:00,57.77,57.78,57.69,57.76,66748.0,49.4654,49.4739,49.3969,49.4568,66748.0
2018-02-28 12:55:00,57.77,57.79,57.74,57.79,45418.0,49.4654,49.4825,49.4397,49.4825,45418.0
2018-02-28 13:00:00,57.78,57.81,57.75,57.81,71961.0,49.4739,49.4996,49.4482,49.4996,71961.0
2018-02-28 13:05:00,57.81,57.83,57.75,57.75,64306.0,49.4996,49.5167,49.4482,49.4482,64306.0
2018-02-28 13:10:00,57.76,57.79,57.72,57.74,48807.0,49.4568,49.4825,49.4225,49.4397,48807.0
2018-02-28 13:15:00,57.73,57.82,57.73,57.81,72470.0,49.4311,49.5082,49.4311,49.4996,72470.0
2018-02-28 13:20:00,57.81,57.84,57.8,57.82,46827.0,49.4996,49.5253,49.491,49.5082,46827.0
2018-02-28 13:25:00,57.82,57.86,57.81,57.86,50318.0,49.5082,49.5424,49.4996,49.5424,50318.0
2018-02-28 13:30:00,57.85,57.87,57.82,57.85,69474.0,49.5339,49.551,49.5082,49.5339,69474.0
2018-02-28 13:35:00,57.85,57.86,57.78,57.83,127649.0,49.5339,49.5424,49.4739,49.5167,127649.0
2018-02-28 13:40:00,57.83,57.86,57.79,57.79,66654.0,49.5167,49.5424,49.4825,49.4825,66654.0
2018-02-28 13:45:00,57.79,57.85,57.74,57.75,46631.0,49.4825,49.5339,49.4397,49.4482,46631.0
2018-02-28 13:50:00,57.74,57.78,57.69,57.78,107193.0,49.4397,49.4739,49.3969,49.4739,107193.0
2018-02-28 13:55:00,57.78,57.85,57.74,57.84,56759.0,49.4739,49.5339,49.4397,49.5253,56759.0
2018-02-28 14:00:00,57.84,57.92,57.84,57.92,98900.0,49.5253,49.5938,49.5253,49.5938,98900.0
2018-02-28 14:05:00,57.91,57.92,57.84,57.87,68846.0,49.5852,49.5938,49.5253,49.551,68846.0
2018-02-28 14:10:00,57.87,57.89,57.79,57.79,82966.0,49.551,49.5681,49.4825,49.4825,82966.0
2018-02-28 14:15:00,57.8,57.85,57.79,57.85,47211.0,49.491,49.5339,49.4825,49.5339,47211.0
2018-02-28 14:20:00,57.85,57.87,57.82,57.82,51196.0,49.5339,49.551,49.5082,49.5082,51196.0
2018-02-28 14:25:00,57.83,57.84,57.79,57.8,83201.0,49.5167,49.5253,49.4825,49.491,83201.0
2018-02-28 14:30:00,57.8,57.8,57.71,57.72,65672.0,49.491,49.491,49.414,49.4225,65672.0
2018-02-28 14:35:00,57.73,57.79,57.69,57.69,83687.0,49.4311,49.4825,49.3969,49.3969,83687.0
2018-02-28 14:40:00,57.69,57.72,57.66,57.66,84983.0,49.3969,49.4225,49.3712,49.3712,84983.0
2018-02-28 14:45:00,57.66,57.67,57.6,57.65,73666.0,49.3712,49.3797,49.3198,49.3626,73666.0
2018-02-28 14:50:00,57.65,57.65,57.56,57.61,97015.0,49.3626,49.3626,49.2856,49.3284,97015.0
2018-02-28 14:55:00,57.61,57.62,57.54,57.57,97370.0,49.3284,49.3369,49.2684,49.2941,97370.0
2018-02-28 15:00:00,57.57,57.6,57.52,57.56,114673.0,49.2941,49.3198,49.2513,49.2856,114673.0
2018-02-28 15:05:00,57.56,57.62,57.55,57.59,89066.0,49.2856,49.3369,49.277,49.3112,89066.0
2018-02-28 15:10:00,57.58,57.61,57.52,57.56,102121.0,49.3027,49.3284,49.2513,49.2856,102121.0
2018-02-28 15:15:00,57.56,57.56,57.48,57.53,125362.0,49.2856,49.2856,49.2171,49.2599,125362.0
2018-02-28 15:20:00,57.52,57.52,57.46,57.5,188404.0,49.2513,49.2513,49.1999,49.2342,188404.0
2018-02-28 15:25:00,57.5,57.55,57.46,57.52,152930.0,49.2342,49.277,49.1999,49.2513,152930.0
2018-02-28 15:30:00,57.53,57.53,57.43,57.44,148867.0,49.2599,49.2599,49.1742,49.1828,148867.0
2018-02-28 15:35:00,57.44,57.49,57.4,57.49,117905.0,49.1828,49.2256,49.1486,49.2256,117905.0
2018-02-28 15:40:00,57.48,57.52,57.44,57.44,152329.0,49.2171,49.2513,49.1828,49.1828,152329.0
2018-02-28 15:45:00,57.44,57.44,57.24,57.25,253485.0,49.1828,49.1828,49.0116,49.0201,253485.0
2018-02-28 15:50:00,57.26,57.27,57.12,57.18,362018.0,49.0287,49.0372,48.9088,48.9602,362018.0
2018-02-28 15:55:00,57.18,57.24,57.1,57.11,637883.0,48.9602,49.0116,48.8917,48.9002,637883.0
2018-03-01 09:30:00,57.03,57.27,56.86,57.27,310380.0,48.8317,49.0372,48.6862,49.0372,310380.0
2018-03-01 09:35:00,57.26,57.27,57.13,57.24,121852.0,49.0287,49.0372,48.9174,49.0116,121852.0
2018-03-01 09:40:00,57.23,57.25,57.1,57.16,126131.0,49.003,49.0201,48.8917,48.9431,126131.0
2018-03-01 09:45:00,57.17,57.22,57.06,57.2,134341.0,48.9516,48.9944,48.8574,48.9773,134341.0
2018-03-01 09:50:00,57.19,57.21,57.06,57.06,101989.0,48.9687,48.9859,48.8574,48.8574,101989.0
2018-03-01 09:55:00,57.07,57.09,56.94,56.94,102841.0,48.866,48.8831,48.7547,48.7547,102841.0
2018-03-01 10:00:00,56.94,57.17,56.89,57.14,146955.0,48.7547,48.9516,48.7119,48.9259,146955.0
2018-03-01 10:05:00,57.15,57.19,57.08,57.09,66750.0,48.9345,48.9687,48.8746,48.8831,66750.0
2018-03-01 10:10:00,57.09,57.11,57.01,57.1,167359.0,48.8831,48.9002,48.8146,48.8917,167359.0
2018-03-01 10:15:00,57.11,57.18,57.07,57.14,99051.0,48.9002,48.9602,48.866,48.9259,99051.0
2018-03-01 10:20:00,57.14,57.14,57.01,57.08,110454.0,48.9259,48.9259,48.8146,48.8746,110454.0
2018-03-01 10:25:00,57.07,57.26,57.03,57.26,83258.0,48.866,49.0287,48.8317,49.0287,83258.0
2018-03-01 10:30:00,57.26,57.51,57.26,57.51,114254.0,49.0287,49.2427,49.0287,49.2427,114254.0
2018-03-01 10:35:00,57.51,57.56,57.28,57.31,102637.0,49.2427,49.2856,49.0458,49.0715,102637.0
2018-03-01 10:40:00,57.32,57.36,57.2,57.21,59421.0,49.0801,49.1143,48.9773,48.9859,59421.0
2018-03-01 10:45:00,57.2,57.25,57.1,57.13,67463.0,48.9773,49.0201,48.8917,48.9174,67463.0
2018-03-01 10:50:00,57.13,57.19,57.09,57.17,53622.0,48.9174,48.9687,48.8831,48.9516,53622.0
2018-03-01 10:55:00,57.16,57.17,57.0,57.03,54052.0,48.9431,48.9516,48.8061,48.8317,54052.0
2018-03-01 11:00:00,57.04,57.07,56.99,57.06,78063.0,48.8403,48.866,48.7975,48.8574,78063.0
2018-03-01 11:05:00,57.06,57.11,57.01,57.04,57068.0,48.8574,48.9002,48.8146,48.8403,57068.0
2018-03-01 11:10:00,57.04,57.04,56.92,56.99,88578.0,48.8403,48.8403,48.7376,48.7975,88578.0
2018-03-01 11:15:00,56.99,57.1,56.99,57.1,82113.0,48.7975,48.8917,48.7975,48.8917,82113.0
2018-03-01 11:20:00,57.11,57.14,57.06,57.08,70366.0,48.9002,48.9259,48.8574,48.8746,70366.0
2018-03-01 11:25:00,57.09,57.1,56.91,56.96,101610.0,48.8831,48.8917,48.729,48.7718,101610.0
2018-03-01 11:30:00,56.96,57.0,56.92,56.94,61017.0,48.7718,48.8061,48.7376,48.7547,61017.0
2018-03-01 11:35:00,56.95,56.97,56.92,56.95,55370.0,48.7632,48.7804,48.7376,48.7632,55370.0
2018-03-01 11:40:00,56.95,57.07,56.94,57.07,72249.0,48.7632,48.866,48.7547,48.866,72249.0
2018-03-01 11:45:00,57.07,57.15,57.05,57.11,41066.0,48.866,48.9345,48.8489,48.9002,41066.0
2018-03-01 11:50:00,57.12,57.2,57.09,57.18,43110.0,48.9088,48.9773,48.8831,48.9602,43110.0
2018-03-01 11:55:00,57.19,57.28,57.18,57.21,72821.0,48.9687,49.0458,48.9602,48.9859,72821.0
2018-03-01 12:00:00,57.22,57.25,57.09,57.1,71871.0,48.9944,49.0201,48.8831,48.8917,71871.0
2018-03-01 12:05:00,57.1,57.13,56.99,57.03,44038.0,48.8917,48.9174,48.7975,48.8317,44038.0
2018-03-01 12:10:00,57.03,57.04,56.98,57.01,39000.0,48.8317,48.8403,48.7889,48.8146,39000.0
2018-03-01 12:15:00,57.0,57.01,56.91,56.91,63935.0,48.8061,48.8146,48.729,48.729,63935.0
2018-03-01 12:20:00,56.9,56.91,56.85,56.86,49284.0,48.7204,48.729,48.6776,48.6862,49284.0
2018-03-01 12:25:00,56.85,56.93,56.83,56.87,149781.0,48.6776,48.7461,48.6605,48.6947,149781.0
2018-03-01 12:30:00,56.86,56.88,56.77,56.85,75267.0,48.6862,48.7033,48.6091,48.6776,75267.0
2018-03-01 12:35:00,56.85,56.92,56.83,56.87,42773.0,48.6776,48.7376,48.6605,48.6947,42773.0
2018-03-01 12:40:00,56.87,56.94,56.79,56.91,68475.0,48.6947,48.7547,48.6262,48.729,68475.0
2018-03-01 12:45:00,56.9,56.9,56.82,56.88,51213.0,48.7204,48.7204,48.6519,48.7033,51213.0
2018-03-01 12:50:00,56.88,56.92,56.75,56.86,81546.0,48.7033,48.7376,48.592,48.6862,81546.0
2018-03-01 12:55:00,56.86,56.87,56.76,56.77,64516.0,48.6862,48.6947,48.6006,48.6091,64516.0
2018-03-01 13:00:00,56.77,56.77,56.55,56.55,111833.0,48.6091,48.6091,48.4207,48.4207,111833.0
2018-03-01 13:05:00,56.55,56.6,56.47,56.49,118751.0,48.4207,48.4636,48.3522,48.3694,118751.0
2018-03-01 13:10:00,56.5,56.54,56.44,56.52,115470.0,48.3779,48.4122,48.3266,48.3951,115470.0
2018-03-01 13:15:00,56.52,56.53,56.44,56.5,65615.0,48.3951,48.4036,48.3266,48.3779,65615.0
2018-03-01 13:20:00,56.51,56.54,56.41,56.42,117892.0,48.3865,48.4122,48.3009,48.3094,117892.0
2018-03-01 13:25:00,56.42,56.5,56.41,56.43,71004.0,48.3094,48.3779,48.3009,48.318,71004.0
2018-03-01 13:30:00,56.42,56.46,56.35,56.36,77563.0,48.3094,48.3437,48.2495,48.2581,77563.0
2018-03-01 13:35:00,56.37,56.44,56.33,56.39,70092.0,48.2666,48.3266,48.2324,48.2837,70092.0
2018-03-01 13:40:00,56.4,56.41,56.31,56.32,65587.0,48.2923,48.3009,48.2152,48.2238,65587.0
2018-03-01 13:45:00,56.32,56.34,56.24,56.3,88526.0,48.2238,48.2409,48.1553,48.2067,88526.0
2018-03-01 13:50:00,56.31,56.32,56.25,56.25,73796.0,48.2152,48.2238,48.1639,48.1639,73796.0
2018-03-01 13:55:00,56.24,56.24,56.11,56.12,87096.0,48.1553,48.1553,48.044,48.0526,87096.0
2018-03-01 14:00:00,56.12,56.14,55.86,55.93,224614.0,48.0526,48.0697,47.8299,47.8899,224614.0
2018-03-01 14:05:00,55.95,56.07,55.88,55.93,162309.0,47.907,48.0097,47.8471,47.8899,162309.0
2018-03-01 14:10:00,55.94,55.98,55.83,55.86,153950.0,47.8984,47.9327,47.8042,47.8299,153950.0
2018-03-01 14:15:00,55.85,56.05,55.84,56.02,129879.0,47.8214,47.9926,47.8128,47.9669,129879.0
2018-03-01 14:20:00,56.02,56.07,55.95,56.0,118253.0,47.9669,48.0097,47.907,47.9498,118253.0
2018-03-01 14:25:00,56.01,56.05,55.94,56.03,100810.0,47.9584,47.9926,47.8984,47.9755,100810.0
2018-03-01 14:30:00,56.03,56.05,55.9,55.95,116224.0,47.9755,47.9926,47.8642,47.907,116224.0
2018-03-01 14:35:00,55.96,55.98,55.86,55.89,117288.0,47.9156,47.9327,47.8299,47.8556,117288.0
2018-03-01 14:40:00,55.9,56.11,55.89,56.09,212758.0,47.8642,48.044,47.8556,48.0269,212758.0
2018-03-01 14:45:00,56.07,56.11,55.88,55.9,184889.0,48.0097,48.044,47.8471,47.8642,184889.0
2018-03-01 14:50:00,55.91,56.03,55.91,55.96,152871.0,47.8727,47.9755,47.8727,47.9156,152871.0
2018-03-01 14:55:00,55.95,56.03,55.94,55.97,161393.0,47.907,47.9755,47.8984,47.9241,161393.0
2018-03-01 15:00:00,55.98,56.02,55.83,55.84,126946.0,47.9327,47.9669,47.8042,47.8128,126946.0
2018-03-01 15:05:00,55.84,56.02,55.84,55.98,110462.0,47.8128,47.9669,47.8128,47.9327,110462.0
2018-03-01 15:10:00,55.98,56.13,55.95,56.1,121773.0,47.9327,48.0611,47.907,48.0354,121773.0
2018-03-01 15:15:00,56.1,56.22,56.07,56.22,123221.0,48.0354,48.1382,48.0097,48.1382,123221.0
2018-03-01 15:20:00,56.22,56.25,56.08,56.08,117782.0,48.1382,48.1639,48.0183,48.0183,117782.0
2018-03-01 15:25:00,56.08,56.1,56.0,56.02,77088.0,48.0183,48.0354,47.9498,47.9669,77088.0
2018-03-01 15:30:00,56.01,56.06,55.93,55.99,157209.0,47.9584,48.0012,47.8899,47.9412,157209.0
2018-03-01 15:35:00,55.99,56.02,55.94,55.97,196654.0,47.9412,47.9669,47.8984,47.9241,196654.0
2018-03-01 15:40:00,55.97,56.03,55.91,56.0,184772.0,47.9241,47.9755,47.8727,47.9498,184772.0
2018-03-01 15:45:00,56.0,56.14,55.95,56.05,231829.0,47.9498,48.0697,47.907,47.9926,231829.0
2018-03-01 15:50:00,56.05,56.28,56.05,56.13,298396.0,47.9926,48.1896,47.9926,48.0611,298396.0
2018-03-01 15:55:00,56.13,56.24,56.1,56.16,760222.0,48.0611,48.1553,48.0354,48.0868,760222.0
2018-03-02 09:30:00,55.72,56.21,55.68,56.09,601504.0,47.7101,48.1296,47.6758,48.0269,601504.0
2018-03-02 09:35:00,56.1,56.14,55.83,55.92,256497.0,48.0354,48.0697,47.8042,47.8813,256497.0
2018-03-02 09:40:00,55.91,56.21,55.9,56.15,148276.0,47.8727,48.1296,47.8642,48.0782,148276.0
2018-03-02 09:45:00,56.15,56.29,56.07,56.26,160833.0,48.0782,48.1981,48.0097,48.1724,160833.0
2018-03-02 09:50:00,56.26,56.43,56.26,56.29,229826.0,48.1724,48.318,48.1724,48.1981,229826.0
2018-03-02 09:55:00,56.28,56.49,56.28,56.46,135999.0,48.1896,48.3694,48.1896,48.3437,135999.0
2018-03-02 10:00:00,56.47,56.64,56.45,56.61,126831.0,48.3522,48.4978,48.3351,48.4721,126831.0
2018-03-02 10:05:00,56.6,56.6,56.39,56.48,96161.0,48.4636,48.4636,48.2837,48.3608,96161.0
2018-03-02 10:10:00,56.48,56.51,56.38,56.48,102334.0,48.3608,48.3865,48.2752,48.3608,102334.0
2018-03-02 10:15:00,56.48,56.5,56.4,56.41,68956.0,48.3608,48.3779,48.2923,48.3009,68956.0
2018-03-02 10:20:00,56.41,56.5,56.37,56.46,74671.0,48.3009,48.3779,48.2666,48.3437,74671.0
2018-03-02 10:25:00,56.47,56.65,56.45,56.6,97260.0,48.3522,48.5064,48.3351,48.4636,97260.0
2018-03-02 10:30:00,56.6,56.9,56.57,56.86,172544.0,48.4636,48.7204,48.4379,48.6862,172544.0
2018-03-02 10:35:00,56.87,56.89,56.74,56.87,249640.0,48.6947,48.7119,48.5834,48.6947,249640.0
2018-03-02 10:40:00,56.87,56.99,56.86,56.94,223240.0,48.6947,48.7975,48.6862,48.7547,223240.0
2018-03-02 10:45:00,56.94,57.03,56.91,57.03,114774.0,48.7547,48.8317,48.729,48.8317,114774.0
2018-03-02 10:50:00,57.03,57.04,56.94,56.97,177296.0,48.8317,48.8403,48.7547,48.7804,177296.0
2018-03-02 10:55:00,56.98,57.04,56.96,56.99,109988.0,48.7889,48.8403,48.7718,48.7975,109988.0
2018-03-02 11:00:00,56.98,57.02,56.86,56.87,122392.0,48.7889,48.8232,48.6862,48.6947,122392.0
2018-03-02 11:05:00,56.87,56.88,56.73,56.8,97409.0,48.6947,48.7033,48.5749,48.6348,97409.0
2018-03-02 11:10:00,56.81,56.81,56.7,56.7,95601.0,48.6434,48.6434,48.5492,48.5492,95601.0
2018-03-02 11:15:00,56.7,56.75,56.64,56.65,110933.0,48.5492,48.592,48.4978,48.5064,110933.0
2018-03-02 11:20:00,56.65,56.74,56.64,56.74,95117.0,48.5064,48.5834,48.4978,48.5834,95117.0
2018-03-02 11:25:00,56.74,57.0,56.74,56.96,106728.0,48.5834,48.8061,48.5834,48.7718,106728.0
2018-03-02 11:30:00,56.95,56.98,56.83,56.87,132174.0,48.7632,48.7889,48.6605,48.6947,132174.0
2018-03-02 11:35:00,56.86,56.87,56.76,56.81,97509.0,48.6862,48.6947,48.6006,48.6434,97509.0
2018-03-02 11:40:00,56.81,56.84,56.73,56.74,86217.0,48.6434,48.6691,48.5749,48.5834,86217.0
2018-03-02 11:45:00,56.75,56.88,56.73,56.84,102078.0,48.592,48.7033,48.5749,48.6691,102078.0
2018-03-02 11:50:00,56.84,56.88,56.79,56.87,114392.0,48.6691,48.7033,48.6262,48.6947,114392.0
2018-03-02 11:55:00,56.88,57.04,56.86,57.04,128474.0,48.7033,48.8403,48.6862,48.8403,128474.0
2018-03-02 12:00:00,57.04,57.08,57.0,57.01,68309.0,48.8403,48.8746,48.8061,48.8146,68309.0
2018-03-02 12:05:00,57.02,57.04,56.96,56.99,74390.0,48.8232,48.8403,48.7718,48.7975,74390.0
2018-03-02 12:10:00,57.0,57.02,56.9,56.96,62717.0,48.8061,48.8232,48.7204,48.7718,62717.0
2018-03-02 12:15:00,56.96,56.99,56.91,56.92,53284.0,48.7718,48.7975,48.729,48.7376,53284.0
2018-03-02 12:20:00,56.93,57.06,56.93,57.06,92779.0,48.7461,48.8574,48.7461,48.8574,92779.0
2018-03-02 12:25:00,57.06,57.1,57.03,57.08,53747.0,48.8574,48.8917,48.8317,48.8746,53747.0
2018-03-02 12:30:00,57.08,57.09,56.99,57.0,50981.0,48.8746,48.8831,48.7975,48.8061,50981.0
2018-03-02 12:35:00,57.0,57.11,57.0,57.05,98438.0,48.8061,48.9002,48.8061,48.8489,98438.0
2018-03-02 12:40:00,57.04,57.16,57.02,57.13,60036.0,48.8403,48.9431,48.8232,48.9174,60036.0
2018-03-02 12:45:00,57.15,57.2,57.13,57.17,84858.0,48.9345,48.9773,48.9174,48.9516,84858.0
2018-03-02 12:50:00,57.17,57.2,57.14,57.18,101895.0,48.9516,48.9773,48.9259,48.9602,101895.0
2018-03-02 12:55:00,57.18,57.19,57.1,57.11,88253.0,48.9602,48.9687,48.8917,48.9002,88253.0
2018-03-02 13:00:00,57.1,57.1,56.99,57.04,65077.0,48.8917,48.8917,48.7975,48.8403,65077.0
2018-03-02 13:05:00,57.03,57.05,56.94,56.98,34518.0,48.8317,48.8489,48.7547,48.7889,34518.0
2018-03-02 13:10:00,56.98,56.99,56.83,56.83,39511.0,48.7889,48.7975,48.6605,48.6605,39511.0
2018-03-02 13:15:00,56.84,56.89,56.8,56.84,157857.0,48.6691,48.7119,48.6348,48.6691,157857.0
2018-03-02 13:20:00,56.84,56.92,56.83,56.85,58806.0,48.6691,48.7376,48.6605,48.6776,58806.0
2018-03-02 13:25:00,56.82,56.92,56.81,56.84,43192.0,48.6519,48.7376,48.6434,48.6691,43192.0
2018-03-02 13:30:00,56.84,56.92,56.83,56.86,103400.0,48.6691,48.7376,48.6605,48.6862,103400.0
2018-03-02 13:35:00,56.84,56.93,56.8,56.91,66961.0,48.6691,48.7461,48.6348,48.729,66961.0
2018-03-02 13:40:00,56.91,56.93,56.81,56.87,75165.0,48.729,48.7461,48.6434,48.6947,75165.0
2018-03-02 13:45:00,56.86,56.91,56.86,56.9,68357.0,48.6862,48.729,48.6862,48.7204,68357.0
2018-03-02 13:50:00,56.9,56.92,56.87,56.88,45711.0,48.7204,48.7376,48.6947,48.7033,45711.0
2018-03-02 13:55:00,56.87,56.87,56.73,56.78,67633.0,48.6947,48.6947,48.5749,48.6177,67633.0
2018-03-02 14:00:00,56.78,56.88,56.77,56.85,72280.0,48.6177,48.7033,48.6091,48.6776,72280.0
2018-03-02 14:05:00,56.85,56.94,56.84,56.9,90559.0,48.6776,48.7547,48.6691,48.7204,90559.0
2018-03-02 14:10:00,56.9,56.95,56.9,56.94,53378.0,48.7204,48.7632,48.7204,48.7547,53378.0
2018-03-02 14:15:00,56.95,57.01,56.9,56.92,98586.0,48.7632,48.8146,48.7204,48.7376,98586.0
2018-03-02 14:20:00,56.91,56.96,56.9,56.91,56143.0,48.729,48.7718,48.7204,48.729,56143.0
2018-03-02 14:25:00,56.91,56.91,56.81,56.83,53599.0,48.729,48.729,48.6434,48.6605,53599.0
2018-03-02 14:30:00,56.83,56.87,56.83,56.83,93513.0,48.6605,48.6947,48.6605,48.6605,93513.0
2018-03-02 14:35:00,56.84,56.93,56.84,56.92,55295.0,48.6691,48.7461,48.6691,48.7376,55295.0
2018-03-02 14:40:00,56.93,56.96,56.87,56.92,61447.0,48.7461,48.7718,48.6947,48.7376,61447.0
2018-03-02 14:45:00,56.92,57.0,56.91,57.0,64333.0,48.7376,48.8061,48.729,48.8061,64333.0
2018-03-02 14:50:00,57.0,57.05,56.95,56.95,59302.0,48.8061,48.8489,48.7632,48.7632,59302.0
2018-03-02 14:55:00,56.96,56.96,56.89,56.9,52975.0,48.7718,48.7718,48.7119,48.7204,52975.0
2018-03-02 15:00:00,56.9,56.91,56.81,56.86,107684.0,48.7204,48.729,48.6434,48.6862,107684.0
2018-03-02 15:05:00,56.86,56.87,56.72,56.76,141564.0,48.6862,48.6947,48.5663,48.6006,141564.0
2018-03-02 15:10:00,56.76,56.76,56.66,56.7,65675.0,48.6006,48.6006,48.5149,48.5492,65675.0
2018-03-02 15:15:00,56.7,56.75,56.64,56.73,52302.0,48.5492,48.592,48.4978,48.5749,52302.0
2018-03-02 15:20:00,56.74,56.8,56.74,56.79,66822.0,48.5834,48.6348,48.5834,48.6262,66822.0
2018-03-02 15:25:00,56.79,56.82,56.76,56.82,64070.0,48.6262,48.6519,48.6006,48.6519,64070.0
2018-03-02 15:30:00,56.82,56.92,56.79,56.9,115278.0,48.6519,48.7376,48.6262,48.7204,115278.0
2018-03-02 15:35:00,56.9,57.02,56.89,57.01,118086.0,48.7204,48.8232,48.7119,48.8146,118086.0
2018-03-02 15:40:00,57.01,57.04,56.98,57.03,146810.0,48.8146,48.8403,48.7889,48.8317,146810.0
2018-03-02 15:45:00,57.03,57.03,56.92,56.94,201191.0,48.8317,48.8317,48.7376,48.7547,201191.0
2018-03-02 15:50:00,56.95,57.05,56.93,57.04,225164.0,48.7632,48.8489,48.7461,48.8403,225164.0
2018-03-02 15:55:00,57.05,57.1,56.93,56.93,676485.0,48.8489,48.8917,48.7461,48.7461,676485.0
2018-03-05 09:30:00,56.83,57.07,56.68,57.06,277060.0,48.6605,48.866,48.5321,48.8574,277060.0
2018-03-05 09:35:00,57.05,57.15,56.98,57.03,87792.0,48.8489,48.9345,48.7889,48.8317,87792.0
2018-03-05 09:40:00,57.03,57.14,57.03,57.07,84830.0,48.8317,48.9259,48.8317,48.866,84830.0
2018-03-05 09:45:00,57.06,57.07,56.9,56.92,74849.0,48.8574,48.866,48.7204,48.7376,74849.0
2018-03-05 09:50:00,56.92,56.98,56.92,56.92,72248.0,48.7376,48.7889,48.7376,48.7376,72248.0
2018-03-05 09:55:00,56.93,56.99,56.91,56.95,58392.0,48.7461,48.7975,48.729,48.7632,58392.0
2018-03-05 10:00:00,56.96,56.99,56.89,56.98,58672.0,48.7718,48.7975,48.7119,48.7889,58672.0
2018-03-05 10:05:00,56.98,57.01,56.89,56.9,70478.0,48.7889,48.8146,48.7119,48.7204,70478.0
2018-03-05 10:10:00,56.9,56.93,56.8,56.82,85609.0,48.7204,48.7461,48.6348,48.6519,85609.0
2018-03-05 10:15:00,56.82,56.95,56.78,56.94,101725.0,48.6519,48.7632,48.6177,48.7547,101725.0
2018-03-05 10:20:00,56.94,57.01,56.92,56.95,74923.0,48.7547,48.8146,48.7376,48.7632,74923.0
2018-03-05 10:25:00,56.95,57.04,56.93,57.03,46987.0,48.7632,48.8403,48.7461,48.8317,46987.0
2018-03-05 10:30:00,57.03,57.06,57.0,57.04,46310.0,48.8317,48.8574,48.8061,48.8403,46310.0
2018-03-05 10:35:00,57.05,57.19,57.05,57.19,62468.0,48.8489,48.9687,48.8489,48.9687,62468.0
2018-03-05 10:40:00,57.19,57.2,57.05,57.05,59809.0,48.9687,48.9773,48.8489,48.8489,59809.0
2018-03-05 10:45:00,57.05,57.06,56.99,57.04,75530.0,48.8489,48.8574,48.7975,48.8403,75530.0
2018-03-05 10:50:00,57.05,57.13,57.04,57.09,47769.0,48.8489,48.9174,48.8403,48.8831,47769.0
2018-03-05 10:55:00,57.08,57.21,57.07,57.2,60898.0,48.8746,48.9859,48.866,48.9773,60898.0
2018-03-05 11:00:00,57.2,57.27,57.18,57.26,58944.0,48.9773,49.0372,48.9602,49.0287,58944.0
2018-03-05 11:05:00,57.25,57.33,57.21,57.28,61478.0,49.0201,49.0886,48.9859,49.0458,61478.0
2018-03-05 11:10:00,57.27,57.33,57.24,57.28,48665.0,49.0372,49.0886,49.0116,49.0458,48665.0
2018-03-05 11:15:00,57.29,57.29,57.22,57.26,35923.0,49.0544,49.0544,48.9944,49.0287,35923.0
2018-03-05 11:20:00,57.26,57.36,57.26,57.33,51940.0,49.0287,49.1143,49.0287,49.0886,51940.0
2018-03-05 11:25:00,57.32,57.37,57.3,57.34,33598.0,49.0801,49.1229,49.0629,49.0972,33598.0
2018-03-05 11:30:00,57.34,57.38,57.26,57.29,43432.0,49.0972,49.1314,49.0287,49.0544,43432.0
2018-03-05 11:35:00,57.29,57.33,57.25,57.3,46603.0,49.0544,49.0886,49.0201,49.0629,46603.0
2018-03-05 11:40:00,57.3,57.36,57.29,57.35,29656.0,49.0629,49.1143,49.0544,49.1057,29656.0
2018-03-05 11:45:00,57.36,57.38,57.3,57.3,35279.0,49.1143,49.1314,49.0629,49.0629,35279.0
2018-03-05 11:50:00,57.3,57.36,57.29,57.32,56656.0,49.0629,49.1143,49.0544,49.0801,56656.0
2018-03-05 11:55:00,57.32,57.38,57.31,57.34,49868.0,49.0801,49.1314,49.0715,49.0972,49868.0
2018-03-05 12:00:00,57.34,57.38,57.33,57.38,51038.0,49.0972,49.1314,49.0886,49.1314,51038.0
2018-03-05 12:05:00,57.39,57.39,57.32,57.33,34588.0,49.14,49.14,49.0801,49.0886,34588.0
2018-03-05 12:10:00,57.33,57.34,57.26,57.27,30144.0,49.0886,49.0972,49.0287,49.0372,30144.0
2018-03-05 12:15:00,57.27,57.31,57.26,57.27,64119.0,49.0372,49.0715,49.0287,49.0372,64119.0
2018-03-05 12:20:00,57.27,57.28,57.18,57.19,80505.0,49.0372,49.0458,48.9602,48.9687,80505.0
2018-03-05 12:25:00,57.19,57.27,57.18,57.27,80713.0,48.9687,49.0372,48.9602,49.0372,80713.0
2018-03-05 12:30:00,57.27,57.32,57.22,57.31,52595.0,49.0372,49.0801,48.9944,49.0715,52595.0
2018-03-05 12:35:00,57.31,57.34,57.28,57.31,35120.0,49.0715,49.0972,49.0458,49.0715,35120.0
2018-03-05 12:40:00,57.31,57.31,57.25,57.28,33350.0,49.0715,49.0715,49.0201,49.0458,33350.0
2018-03-05 12:45:00,57.28,57.34,57.28,57.33,33250.0,49.0458,49.0972,49.0458,49.0886,33250.0
2018-03-05 12:50:00,57.33,57.35,57.3,57.32,27346.0,49.0886,49.1057,49.0629,49.0801,27346.0
2018-03-05 12:55:00,57.32,57.36,57.29,57.33,47215.0,49.0801,49.1143,49.0544,49.0886,47215.0
2018-03-05 13:00:00,57.33,57.4,57.32,57.37,47188.0,49.0886,49.1486,49.0801,49.1229,47188.0
2018-03-05 13:05:00,57.37,57.38,57.34,57.36,41440.0,49.1229,49.1314,49.0972,49.1143,41440.0
2018-03-05 13:10:00,57.35,57.42,57.35,57.4,32279.0,49.1057,49.1657,49.1057,49.1486,32279.0
2018-03-05 13:15:00,57.39,57.41,57.34,57.36,34601.0,49.14,49.1571,49.0972,49.1143,34601.0
2018-03-05 13:20:00,57.36,57.37,57.32,57.34,34331.0,49.1143,49.1229,49.0801,49.0972,34331.0
2018-03-05 13:25:00,57.34,57.35,57.27,57.28,32548.0,49.0972,49.1057,49.0372,49.0458,32548.0
2018-03-05 13:30:00,57.28,57.32,57.23,57.31,66684.0,49.0458,49.0801,49.003,49.0715,66684.0
2018-03-05 13:35:00,57.31,57.33,57.3,57.32,49913.0,49.0715,49.0886,49.0629,49.0801,49913.0
2018-03-05 13:40:00,57.31,57.35,57.27,57.28,33357.0,49.0715,49.1057,49.0372,49.0458,33357.0
2018-03-05 13:45:00,57.28,57.3,57.2,57.22,48719.0,49.0458,49.0629,48.9773,48.9944,48719.0
2018-03-05 13:50:00,57.22,57.27,57.18,57.21,52026.0,48.9944,49.0372,48.9602,48.9859,52026.0
2018-03-05 13:55:00,57.21,57.25,57.2,57.21,38258.0,48.9859,49.0201,48.9773,48.9859,38258.0
2018-03-05 14:00:00,57.22,57.25,57.21,57.23,39618.0,48.9944,49.0201,48.9859,49.003,39618.0
2018-03-05 14:05:00,57.22,57.22,57.17,57.21,56110.0,48.9944,48.9944,48.9516,48.9859,56110.0
2018-03-05 14:10:00,57.21,57.21,57.14,57.17,58571.0,48.9859,48.9859,48.9259,48.9516,58571.0
2018-03-05 14:15:00,57.18,57.22,57.16,57.16,63430.0,48.9602,48.9944,48.9431,48.9431,63430.0
2018-03-05 14:20:00,57.16,57.21,57.15,57.17,73243.0,48.9431,48.9859,48.9345,48.9516,73243.0
2018-03-05 14:25:00,57.18,57.22,57.17,57.2,62113.0,48.9602,48.9944,48.9516,48.9773,62113.0
2018-03-05 14:30:00,57.2,57.3,57.2,57.3,46212.0,48.9773,49.0629,48.9773,49.0629,46212.0
2018-03-05 14:35:00,57.3,57.32,57.22,57.32,50929.0,49.0629,49.0801,48.9944,49.0801,50929.0
2018-03-05 14:40:00,57.31,57.36,57.3,57.36,41058.0,49.0715,49.1143,49.0629,49.1143,41058.0
2018-03-05 14:45:00,57.36,57.37,57.3,57.34,41510.0,49.1143,49.1229,49.0629,49.0972,41510.0
2018-03-05 14:50:00,57.34,57.39,57.33,57.38,29937.0,49.0972,49.14,49.0886,49.1314,29937.0
2018-03-05 14:55:00,57.38,57.4,57.34,57.35,67937.0,49.1314,49.1486,49.0972,49.1057,67937.0
2018-03-05 15:00:00,57.35,57.35,57.28,57.28,43674.0,49.1057,49.1057,49.0458,49.0458,43674.0
2018-03-05 15:05:00,57.28,57.29,57.19,57.2,110767.0,49.0458,49.0544,48.9687,48.9773,110767.0
2018-03-05 15:10:00,57.2,57.24,57.19,57.23,75882.0,48.9773,49.0116,48.9687,49.003,75882.0
2018-03-05 15:15:00,57.23,57.25,57.19,57.21,86646.0,49.003,49.0201,48.9687,48.9859,86646.0
2018-03-05 15:20:00,57.2,57.22,57.17,57.18,98925.0,48.9773,48.9944,48.9516,48.9602,98925.0
2018-03-05 15:25:00,57.19,57.19,57.08,57.11,81105.0,48.9687,48.9687,48.8746,48.9002,81105.0
2018-03-05 15:30:00,57.11,57.16,57.08,57.1,185374.0,48.9002,48.9431,48.8746,48.8917,185374.0
2018-03-05 15:35:00,57.1,57.11,57.02,57.07,196013.0,48.8917,48.9002,48.8232,48.866,196013.0
2018-03-05 15:40:00,57.08,57.18,57.07,57.16,180113.0,48.8746,48.9602,48.866,48.9431,180113.0
2018-03-05 15:45:00,57.16,57.18,57.07,57.07,149301.0,48.9431,48.9602,48.866,48.866,149301.0
2018-03-05 15:50:00,57.07,57.09,57.02,57.04,197438.0,48.866,48.8831,48.8232,48.8403,197438.0
2018-03-05 15:55:00,57.04,57.07,56.95,57.0,441846.0,48.8403,48.866,48.7632,48.8061,441846.0
2018-03-06 09:30:00,57.25,57.25,56.86,57.03,330777.0,49.0201,49.0201,48.6862,48.8317,330777.0
2018-03-06 09:35:00,57.03,57.1,57.0,57.08,86879.0,48.8317,48.8917,48.8061,48.8746,86879.0
2018-03-06 09:40:00,57.08,57.09,56.89,56.99,90664.0,48.8746,48.8831,48.7119,48.7975,90664.0
2018-03-06 09:45:00,57.0,57.05,56.95,57.04,78431.0,48.8061,48.8489,48.7632,48.8403,78431.0
2018-03-06 09:50:00,57.04,57.14,57.03,57.12,87850.0,48.8403,48.9259,48.8317,48.9088,87850.0
2018-03-06 09:55:00,57.12,57.12,57.04,57.05,86713.0,48.9088,48.9088,48.8403,48.8489,86713.0
2018-03-06 10:00:00,57.06,57.08,57.03,57.06,67074.0,48.8574,48.8746,48.8317,48.8574,67074.0
2018-03-06 10:05:00,57.07,57.09,57.06,57.08,77916.0,48.866,48.8831,48.8574,48.8746,77916.0
2018-03-06 10:10:00,57.08,57.08,56.97,57.0,77497.0,48.8746,48.8746,48.7804,48.8061,77497.0
2018-03-06 10:15:00,57.0,57.02,56.93,56.98,86827.0,48.8061,48.8232,48.7461,48.7889,86827.0
2018-03-06 10:20:00,56.97,57.0,56.91,56.93,79407.0,48.7804,48.8061,48.729,48.7461,79407.0
2018-03-06 10:25:00,56.93,56.97,56.91,56.94,86154.0,48.7461,48.7804,48.729,48.7547,86154.0
2018-03-06 10:30:00,56.94,56.96,56.81,56.83,87101.0,48.7547,48.7718,48.6434,48.6605,87101.0
2018-03-06 10:35:00,56.83,56.85,56.72,56.79,87221.0,48.6605,48.6776,48.5663,48.6262,87221.0
2018-03-06 10:40:00,56.79,56.81,56.75,56.77,75687.0,48.6262,48.6434,48.592,48.6091,75687.0
2018-03-06 10:45:00,56.77,56.77,56.69,56.76,84836.0,48.6091,48.6091,48.5406,48.6006,84836.0
2018-03-06 10:50:00,56.76,56.78,56.57,56.57,122595.0,48.6006,48.6177,48.4379,48.4379,122595.0
2018-03-06 10:55:00,56.58,56.67,56.54,56.62,101875.0,48.4464,48.5235,48.4122,48.4807,101875.0
2018-03-06 11:00:00,56.62,56.72,56.61,56.68,133690.0,48.4807,48.5663,48.4721,48.5321,133690.0
2018-03-06 11:05:00,56.69,56.71,56.58,56.6,104770.0,48.5406,48.5577,48.4464,48.4636,104770.0
2018-03-06 11:10:00,56.6,56.69,56.57,56.67,72038.0,48.4636,48.5406,48.4379,48.5235,72038.0
2018-03-06 11:15:00,56.67,56.68,56.59,56.67,94707.0,48.5235,48.5321,48.455,48.5235,94707.0
2018-03-06 11:20:00,56.67,56.7,56.57,56.58,70232.0,48.5235,48.5492,48.4379,48.4464,70232.0
2018-03-06 11:25:00,56.57,56.64,56.54,56.63,73350.0,48.4379,48.4978,48.4122,48.4892,73350.0
2018-03-06 11:30:00,56.62,56.68,56.6,56.64,40608.0,48.4807,48.5321,48.4636,48.4978,40608.0
2018-03-06 11:35:00,56.64,56.69,56.59,56.59,55811.0,48.4978,48.5406,48.455,48.455,55811.0
2018-03-06 11:40:00,56.59,56.67,56.56,56.63,106505.0,48.455,48.5235,48.4293,48.4892,106505.0
2018-03-06 11:45:00,56.62,56.75,56.62,56.73,45292.0,48.4807,48.592,48.4807,48.5749,45292.0
2018-03-06 11:50:00,56.75,56.83,56.74,56.8,49506.0,48.592,48.6605,48.5834,48.6348,49506.0
2018-03-06 11:55:00,56.8,56.83,56.77,56.8,44613.0,48.6348,48.6605,48.6091,48.6348,44613.0
2018-03-06 12:00:00,56.8,56.86,56.78,56.84,41647.0,48.6348,48.6862,48.6177,48.6691,41647.0
2018-03-06 12:05:00,56.83,56.89,56.8,56.87,61595.0,48.6605,48.7119,48.6348,48.6947,61595.0
2018-03-06 12:10:00,56.87,56.9,56.85,56.88,35910.0,48.6947,48.7204,48.6776,48.7033,35910.0
2018-03-06 12:15:00,56.88,56.89,56.81,56.82,40420.0,48.7033,48.7119,48.6434,48.6519,40420.0
2018-03-06 12:20:00,56.82,56.82,56.72,56.76,40411.0,48.6519,48.6519,48.5663,48.6006,40411.0
2018-03-06 12:25:00,56.76,56.8,56.74,56.74,58867.0,48.6006,48.6348,48.5834,48.5834,58867.0
2018-03-06 12:30:00,56.73,56.75,56.7,56.71,45679.0,48.5749,48.592,48.5492,48.5577,45679.0
2018-03-06 12:35:00,56.72,56.79,56.71,56.78,40886.0,48.5663,48.6262,48.5577,48.6177,40886.0
2018-03-06 12:40:00,56.78,56.87,56.77,56.86,39994.0,48.6177,48.6947,48.6091,48.6862,39994.0
2018-03-06 12:45:00,56.86,56.88,56.79,56.82,49450.0,48.6862,48.7033,48.6262,48.6519,49450.0
2018-03-06 12:50:00,56.81,56.82,56.77,56.8,45579.0,48.6434,48.6519,48.6091,48.6348,45579.0
2018-03-06 12:55:00,56.8,56.87,56.79,56.85,75139.0,48.6348,48.6947,48.6262,48.6776,75139.0
2018-03-06 13:00:00,56.86,56.87,56.79,56.79,62688.0,48.6862,48.6947,48.6262,48.6262,62688.0
2018-03-06 13:05:00,56.79,56.86,56.79,56.8,39016.0,48.6262,48.6862,48.6262,48.6348,39016.0
2018-03-06 13:10:00,56.81,56.85,56.78,56.83,65983.0,48.6434,48.6776,48.6177,48.6605,65983.0
2018-03-06 13:15:00,56.83,56.85,56.78,56.8,46944.0,48.6605,48.6776,48.6177,48.6348,46944.0
2018-03-06 13:20:00,56.79,56.83,56.78,56.82,45700.0,48.6262,48.6605,48.6177,48.6519,45700.0
2018-03-06 13:25:00,56.81,56.89,56.8,56.87,79031.0,48.6434,48.7119,48.6348,48.6947,79031.0
2018-03-06 13:30:00,56.87,56.9,56.8,56.8,66376.0,48.6947,48.7204,48.6348,48.6348,66376.0
2018-03-06 13:35:00,56.81,56.82,56.74,56.75,80986.0,48.6434,48.6519,48.5834,48.592,80986.0
2018-03-06 13:40:00,56.75,56.78,56.72,56.77,84629.0,48.592,48.6177,48.5663,48.6091,84629.0
2018-03-06 13:45:00,56.76,56.79,56.7,56.7,111572.0,48.6006,48.6262,48.5492,48.5492,111572.0
2018-03-06 13:50:00,56.71,56.77,56.7,56.75,56481.0,48.5577,48.6091,48.5492,48.592,56481.0
2018-03-06 13:55:00,56.75,56.77,56.69,56.76,91195.0,48.592,48.6091,48.5406,48.6006,91195.0
2018-03-06 14:00:00,56.77,56.82,56.74,56.78,74479.0,48.6091,48.6519,48.5834,48.6177,74479.0
2018-03-06 14:05:00,56.78,56.83,56.76,56.81,99301.0,48.6177,48.6605,48.6006,48.6434,99301.0
2018-03-06 14:10:00,56.81,56.86,56.8,56.86,73863.0,48.6434,48.6862,48.6348,48.6862,73863.0
2018-03-06 14:15:00,56.86,56.94,56.83,56.9,69736.0,48.6862,48.7547,48.6605,48.7204,69736.0
2018-03-06 14:20:00,56.9,56.96,56.89,56.91,53833.0,48.7204,48.7718,48.7119,48.729,53833.0
2018-03-06 14:25:00,56.91,56.92,56.86,56.88,46601.0,48.729,48.7376,48.6862,48.7033,46601.0
2018-03-06 14:30:00,56.88,56.89,56.85,56.88,40918.0,48.7033,48.7119,48.6776,48.7033,40918.0
2018-03-06 14:35:00,56.89,56.95,56.88,56.94,64528.0,48.7119,48.7632,48.7033,48.7547,64528.0
2018-03-06 14:40:00,56.94,56.97,56.91,56.94,85415.0,48.7547,48.7804,48.729,48.7547,85415.0
2018-03-06 14:45:00,56.94,56.98,56.89,56.98,99950.0,48.7547,48.7889,48.7119,48.7889,99950.0
2018-03-06 14:50:00,56.98,57.05,56.96,57.04,87134.0,48.7889,48.8489,48.7718,48.8403,87134.0
2018-03-06 14:55:00,57.04,57.04,56.99,57.03,61258.0,48.8403,48.8403,48.7975,48.8317,61258.0
2018-03-06 15:00:00,57.03,57.06,56.97,57.0,79160.0,48.8317,48.8574,48.7804,48.8061,79160.0
2018-03-06 15:05:00,57.01,57.03,57.0,57.01,47556.0,48.8146,48.8317,48.8061,48.8146,47556.0
2018-03-06 15:10:00,57.01,57.02,56.99,57.0,54203.0,48.8146,48.8232,48.7975,48.8061,54203.0
2018-03-06 15:15:00,57.0,57.01,56.95,56.97,57284.0,48.8061,48.8146,48.7632,48.7804,57284.0
2018-03-06 15:20:00,56.96,56.99,56.95,56.97,53914.0,48.7718,48.7975,48.7632,48.7804,53914.0
2018-03-06 15:25:00,56.96,57.02,56.96,56.99,71121.0,48.7718,48.8232,48.7718,48.7975,71121.0
2018-03-06 15:30:00,57.0,57.01,56.97,57.0,55527.0,48.8061,48.8146,48.7804,48.8061,55527.0
2018-03-06 15:35:00,57.0,57.04,56.99,57.0,53435.0,48.8061,48.8403,48.7975,48.8061,53435.0
2018-03-06 15:40:00,57.01,57.01,56.98,56.98,89205.0,48.8146,48.8146,48.7889,48.7889,89205.0
2018-03-06 15:45:00,56.97,57.02,56.96,56.99,182204.0,48.7804,48.8232,48.7718,48.7975,182204.0
2018-03-06 15:50:00,56.99,57.02,56.89,56.9,206562.0,48.7975,48.8232,48.7119,48.7204,206562.0
2018-03-06 15:55:00,56.9,57.03,56.87,57.03,348619.0,48.7204,48.8317,48.6947,48.8317,348619.0
2018-03-07 09:30:00,56.62,56.98,56.62,56.9,270054.0,48.4807,48.7889,48.4807,48.7204,270054.0
2018-03-07 09:35:00,56.9,56.93,56.74,56.75,78279.0,48.7204,48.7461,48.5834,48.592,78279.0
2018-03-07 09:40:00,56.76,56.88,56.75,56.85,125385.0,48.6006,48.7033,48.592,48.6776,125385.0
2018-03-07 09:45:00,56.85,56.89,56.72,56.74,131138.0,48.6776,48.7119,48.5663,48.5834,131138.0
2018-03-07 09:50:00,56.73,56.79,56.7,56.79,73530.0,48.5749,48.6262,48.5492,48.6262,73530.0
2018-03-07 09:55:00,56.8,56.82,56.75,56.75,68714.0,48.6348,48.6519,48.592,48.592,68714.0
2018-03-07 10:00:00,56.75,56.78,56.71,56.74,80332.0,48.592,48.6177,48.5577,48.5834,80332.0
2018-03-07 10:05:00,56.74,56.76,56.68,56.71,66269.0,48.5834,48.6006,48.5321,48.5577,66269.0
2018-03-07 10:10:00,56.71,56.88,56.71,56.84,90325.0,48.5577,48.7033,48.5577,48.6691,90325.0
2018-03-07 10:15:00,56.84,57.01,56.83,57.01,134085.0,48.6691,48.8146,48.6605,48.8146,134085.0
2018-03-07 10:20:00,57.01,57.1,56.98,57.02,85024.0,48.8146,48.8917,48.7889,48.8232,85024.0
2018-03-07 10:25:00,57.03,57.03,56.91,56.95,107025.0,48.8317,48.8317,48.729,48.7632,107025.0
2018-03-07 10:30:00,56.96,56.98,56.82,56.98,87856.0,48.7718,48.7889,48.6519,48.7889,87856.0
2018-03-07 10:35:00,56.99,57.02,56.96,57.01,91594.0,48.7975,48.8232,48.7718,48.8146,91594.0
2018-03-07 10:40:00,57.01,57.06,56.99,57.04,43476.0,48.8146,48.8574,48.7975,48.8403,43476.0
2018-03-07 10:45:00,57.05,57.14,57.0,57.14,87323.0,48.8489,48.9259,48.8061,48.9259,87323.0
2018-03-07 10:50:00,57.14,57.17,57.04,57.09,106942.0,48.9259,48.9516,48.8403,48.8831,106942.0
2018-03-07 10:55:00,57.1,57.1,57.0,57.05,49377.0,48.8917,48.8917,48.8061,48.8489,49377.0
2018-03-07 11:00:00,57.05,57.07,56.97,56.98,154614.0,48.8489,48.866,48.7804,48.7889,154614.0
2018-03-07 11:05:00,56.98,57.03,56.95,56.99,51675.0,48.7889,48.8317,48.7632,48.7975,51675.0
2018-03-07 11:10:00,57.0,57.06,56.99,57.06,58624.0,48.8061,48.8574,48.7975,48.8574,58624.0
2018-03-07 11:15:00,57.07,57.1,56.99,57.03,72379.0,48.866,48.8917,48.7975,48.8317,72379.0
2018-03-07 11:20:00,57.03,57.03,56.94,57.0,50318.0,48.8317,48.8317,48.7547,48.8061,50318.0
2018-03-07 11:25:00,57.0,57.0,56.93,57.0,88608.0,48.8061,48.8061,48.7461,48.8061,88608.0
2018-03-07 11:30:00,57.0,57.0,56.91,56.92,80125.0,48.8061,48.8061,48.729,48.7376,80125.0
2018-03-07 11:35:00,56.93,57.03,56.92,57.02,55435.0,48.7461,48.8317,48.7376,48.8232,55435.0
2018-03-07 11:40:00,57.03,57.11,57.02,57.06,44591.0,48.8317,48.9002,48.8232,48.8574,44591.0
2018-03-07 11:45:00,57.06,57.1,57.02,57.05,43055.0,48.8574,48.8917,48.8232,48.8489,43055.0
2018-03-07 11:50:00,57.05,57.06,57.0,57.01,35729.0,48.8489,48.8574,48.8061,48.8146,35729.0
2018-03-07 11:55:00,57.01,57.03,56.91,56.91,38847.0,48.8146,48.8317,48.729,48.729,38847.0
2018-03-07 12:00:00,56.92,56.94,56.85,56.88,47504.0,48.7376,48.7547,48.6776,48.7033,47504.0
2018-03-07 12:05:00,56.87,56.93,56.84,56.87,38303.0,48.6947,48.7461,48.6691,48.6947,38303.0
2018-03-07 12:10:00,56.87,56.87,56.74,56.79,48965.0,48.6947,48.6947,48.5834,48.6262,48965.0
2018-03-07 12:15:00,56.79,56.86,56.77,56.84,27880.0,48.6262,48.6862,48.6091,48.6691,27880.0
2018-03-07 12:20:00,56.84,56.85,56.78,56.81,42338.0,48.6691,48.6776,48.6177,48.6434,42338.0
2018-03-07 12:25:00,56.81,56.89,56.79,56.84,28871.0,48.6434,48.7119,48.6262,48.6691,28871.0
2018-03-07 12:30:00,56.84,56.89,56.82,56.88,26264.0,48.6691,48.7119,48.6519,48.7033,26264.0
2018-03-07 12:35:00,56.88,56.94,56.87,56.93,25422.0,48.7033,48.7547,48.6947,48.7461,25422.0
2018-03-07 12:40:00,56.93,56.99,56.86,56.97,54593.0,48.7461,48.7975,48.6862,48.7804,54593.0
2018-03-07 12:45:00,56.97,57.0,56.93,56.97,47351.0,48.7804,48.8061,48.7461,48.7804,47351.0
2018-03-07 12:50:00,56.97,56.99,56.95,56.96,24662.0,48.7804,48.7975,48.7632,48.7718,24662.0
2018-03-07 12:55:00,56.96,57.02,56.95,57.0,46602.0,48.7718,48.8232,48.7632,48.8061,46602.0
2018-03-07 13:00:00,57.0,57.03,56.98,56.98,105916.0,48.8061,48.8317,48.7889,48.7889,105916.0
2018-03-07 13:05:00,56.98,56.99,56.86,56.87,36658.0,48.7889,48.7975,48.6862,48.6947,36658.0
2018-03-07 13:10:00,56.86,56.9,56.83,56.88,34754.0,48.6862,48.7204,48.6605,48.7033,34754.0
2018-03-07 13:15:00,56.88,56.96,56.86,56.94,40303.0,48.7033,48.7718,48.6862,48.7547,40303.0
2018-03-07 13:20:00,56.95,57.02,56.92,57.0,29820.0,48.7632,48.8232,48.7376,48.8061,29820.0
2018-03-07 13:25:00,57.0,57.09,56.99,57.09,37422.0,48.8061,48.8831,48.7975,48.8831,37422.0
2018-03-07 13:30:00,57.09,57.12,57.03,57.03,26811.0,48.8831,48.9088,48.8317,48.8317,26811.0
2018-03-07 13:35:00,57.03,57.05,57.0,57.02,54339.0,48.8317,48.8489,48.8061,48.8232,54339.0
2018-03-07 13:40:00,57.02,57.06,57.0,57.01,34585.0,48.8232,48.8574,48.8061,48.8146,34585.0
2018-03-07 13:45:00,57.01,57.04,56.93,56.95,35940.0,48.8146,48.8403,48.7461,48.7632,35940.0
2018-03-07 13:50:00,56.94,57.02,56.91,57.01,34011.0,48.7547,48.8232,48.729,48.8146,34011.0
2018-03-07 13:55:00,57.02,57.03,56.99,57.03,33706.0,48.8232,48.8317,48.7975,48.8317,33706.0
2018-03-07 14:00:00,57.03,57.04,56.97,57.02,32335.0,48.8317,48.8403,48.7804,48.8232,32335.0
2018-03-07 14:05:00,57.03,57.03,56.92,56.94,53639.0,48.8317,48.8317,48.7376,48.7547,53639.0
2018-03-07 14:10:00,56.94,57.04,56.93,57.01,41357.0,48.7547,48.8403,48.7461,48.8146,41357.0
2018-03-07 14:15:00,57.02,57.03,56.99,57.0,20078.0,48.8232,48.8317,48.7975,48.8061,20078.0
2018-03-07 14:20:00,57.01,57.07,56.99,57.04,68487.0,48.8146,48.866,48.7975,48.8403,68487.0
2018-03-07 14:25:00,57.03,57.08,57.01,57.02,34583.0,48.8317,48.8746,48.8146,48.8232,34583.0
2018-03-07 14:30:00,57.03,57.08,57.02,57.08,40328.0,48.8317,48.8746,48.8232,48.8746,40328.0
2018-03-07 14:35:00,57.08,57.11,57.05,57.06,39563.0,48.8746,48.9002,48.8489,48.8574,39563.0
2018-03-07 14:40:00,57.06,57.07,57.03,57.03,28916.0,48.8574,48.866,48.8317,48.8317,28916.0
2018-03-07 14:45:00,57.04,57.04,56.95,57.0,69497.0,48.8403,48.8403,48.7632,48.8061,69497.0
2018-03-07 14:50:00,57.0,57.02,56.94,56.95,60649.0,48.8061,48.8232,48.7547,48.7632,60649.0
2018-03-07 14:55:00,56.95,57.0,56.93,56.97,55106.0,48.7632,48.8061,48.7461,48.7804,55106.0
2018-03-07 15:00:00,56.98,57.03,56.97,57.02,42917.0,48.7889,48.8317,48.7804,48.8232,42917.0
2018-03-07 15:05:00,57.03,57.1,57.02,57.07,41704.0,48.8317,48.8917,48.8232,48.866,41704.0
2018-03-07 15:10:00,57.07,57.11,57.05,57.06,64858.0,48.866,48.9002,48.8489,48.8574,64858.0
2018-03-07 15:15:00,57.06,57.06,57.02,57.03,40082.0,48.8574,48.8574,48.8232,48.8317,40082.0
2018-03-07 15:20:00,57.02,57.04,57.0,57.04,39806.0,48.8232,48.8403,48.8061,48.8403,39806.0
2018-03-07 15:25:00,57.04,57.06,57.02,57.05,94404.0,48.8403,48.8574,48.8232,48.8489,94404.0
2018-03-07 15:30:00,57.04,57.07,57.03,57.05,76372.0,48.8403,48.866,48.8317,48.8489,76372.0
2018-03-07 15:35:00,57.05,57.1,57.04,57.1,61466.0,48.8489,48.8917,48.8403,48.8917,61466.0
2018-03-07 15:40:00,57.09,57.1,57.05,57.05,92605.0,48.8831,48.8917,48.8489,48.8489,92605.0
2018-03-07 15:45:00,57.05,57.09,57.04,57.08,83301.0,48.8489,48.8831,48.8403,48.8746,83301.0
2018-03-07 15:50:00,57.08,57.08,56.98,57.03,191364.0,48.8746,48.8746,48.7889,48.8317,191364.0
2018-03-07 15:55:00,57.04,57.08,57.01,57.03,295500.0,48.8403,48.8746,48.8146,48.8317,295500.0
2018-03-08 09:30:00,57.29,57.34,57.13,57.32,190838.0,49.0544,49.0972,48.9174,49.0801,190838.0
2018-03-08 09:35:00,57.31,57.49,57.25,57.47,95923.0,49.0715,49.2256,49.0201,49.2085,95923.0
2018-03-08 09:40:00,57.48,57.55,57.47,57.5,81784.0,49.2171,49.277,49.2085,49.2342,81784.0
2018-03-08 09:45:00,57.5,57.51,57.37,57.41,123136.0,49.2342,49.2427,49.1229,49.1571,123136.0
2018-03-08 09:50:00,57.41,57.52,57.4,57.48,140610.0,49.1571,49.2513,49.1486,49.2171,140610.0
2018-03-08 09:55:00,57.48,57.55,57.47,57.5,96078.0,49.2171,49.277,49.2085,49.2342,96078.0
2018-03-08 10:00:00,57.49,57.58,57.48,57.52,72859.0,49.2256,49.3027,49.2171,49.2513,72859.0
2018-03-08 10:05:00,57.51,57.53,57.36,57.43,74634.0,49.2427,49.2599,49.1143,49.1742,74634.0
2018-03-08 10:10:00,57.43,57.47,57.41,57.45,54319.0,49.1742,49.2085,49.1571,49.1914,54319.0
2018-03-08 10:15:00,57.44,57.51,57.44,57.49,49564.0,49.1828,49.2427,49.1828,49.2256,49564.0
2018-03-08 10:20:00,57.49,57.51,57.46,57.5,42593.0,49.2256,49.2427,49.1999,49.2342,42593.0
2018-03-08 10:25:00,57.5,57.56,57.48,57.54,65694.0,49.2342,49.2856,49.2171,49.2684,65694.0
2018-03-08 10:30:00,57.53,57.54,57.48,57.49,81594.0,49.2599,49.2684,49.2171,49.2256,81594.0
2018-03-08 10:35:00,57.49,57.51,57.4,57.43,70508.0,49.2256,49.2427,49.1486,49.1742,70508.0
2018-03-08 10:40:00,57.42,57.53,57.38,57.51,46569.0,49.1657,49.2599,49.1314,49.2427,46569.0
2018-03-08 10:45:00,57.51,57.59,57.5,57.57,62256.0,49.2427,49.3112,49.2342,49.2941,62256.0
2018-03-08 10:50:00,57.57,57.59,57.52,57.55,53027.0,49.2941,49.3112,49.2513,49.277,53027.0
2018-03-08 10:55:00,57.55,57.57,57.5,57.53,81700.0,49.277,49.2941,49.2342,49.2599,81700.0
2018-03-08 11:00:00,57.53,57.64,57.53,57.61,93452.0,49.2599,49.3541,49.2599,49.3284,93452.0
2018-03-08 11:05:00,57.62,57.66,57.59,57.61,54082.0,49.3369,49.3712,49.3112,49.3284,54082.0
2018-03-08 11:10:00,57.62,57.69,57.62,57.69,45249.0,49.3369,49.3969,49.3369,49.3969,45249.0
2018-03-08 11:15:00,57.69,57.73,57.66,57.71,54832.0,49.3969,49.4311,49.3712,49.414,54832.0
2018-03-08 11:20:00,57.72,57.8,57.72,57.8,113478.0,49.4225,49.491,49.4225,49.491,113478.0
2018-03-08 11:25:00,57.8,57.8,57.7,57.79,58954.0,49.491,49.491,49.4054,49.4825,58954.0
2018-03-08 11:30:00,57.78,57.79,57.74,57.75,33579.0,49.4739,49.4825,49.4397,49.4482,33579.0
2018-03-08 11:35:00,57.75,57.76,57.67,57.72,91170.0,49.4482,49.4568,49.3797,49.4225,91170.0
2018-03-08 11:40:00,57.71,57.73,57.67,57.67,51865.0,49.414,49.4311,49.3797,49.3797,51865.0
2018-03-08 11:45:00,57.68,57.7,57.63,57.69,87690.0,49.3883,49.4054,49.3455,49.3969,87690.0
2018-03-08 11:50:00,57.68,57.73,57.65,57.71,36960.0,49.3883,49.4311,49.3626,49.414,36960.0
2018-03-08 11:55:00,57.71,57.79,57.68,57.77,44027.0,49.414,49.4825,49.3883,49.4654,44027.0
2018-03-08 12:00:00,57.76,57.78,57.7,57.7,48321.0,49.4568,49.4739,49.4054,49.4054,48321.0
2018-03-08 12:05:00,57.71,57.72,57.61,57.61,74436.0,49.414,49.4225,49.3284,49.3284,74436.0
2018-03-08 12:10:00,57.61,57.61,57.53,57.55,37614.0,49.3284,49.3284,49.2599,49.277,37614.0
2018-03-08 12:15:00,57.55,57.63,57.55,57.61,99442.0,49.277,49.3455,49.277,49.3284,99442.0
2018-03-08 12:20:00,57.63,57.63,57.51,57.51,33925.0,49.3455,49.3455,49.2427,49.2427,33925.0
2018-03-08 12:25:00,57.51,57.56,57.51,57.54,53230.0,49.2427,49.2856,49.2427,49.2684,53230.0
2018-03-08 12:30:00,57.53,57.54,57.49,57.49,38224.0,49.2599,49.2684,49.2256,49.2256,38224.0
2018-03-08 12:35:00,57.48,57.51,57.45,57.47,36971.0,49.2171,49.2427,49.1914,49.2085,36971.0
2018-03-08 12:40:00,57.48,57.49,57.41,57.42,56635.0,49.2171,49.2256,49.1571,49.1657,56635.0
2018-03-08 12:45:00,57.41,57.47,57.41,57.47,31462.0,49.1571,49.2085,49.1571,49.2085,31462.0
2018-03-08 12:50:00,57.47,57.54,57.47,57.53,55252.0,49.2085,49.2684,49.2085,49.2599,55252.0
2018-03-08 12:55:00,57.53,57.54,57.48,57.5,27459.0,49.2599,49.2684,49.2171,49.2342,27459.0
2018-03-08 13:00:00,57.51,57.56,57.49,57.56,25884.0,49.2427,49.2856,49.2256,49.2856,25884.0
2018-03-08 13:05:00,57.56,57.56,57.47,57.51,34993.0,49.2856,49.2856,49.2085,49.2427,34993.0
2018-03-08 13:10:00,57.52,57.6,57.52,57.56,27100.0,49.2513,49.3198,49.2513,49.2856,27100.0
2018-03-08 13:15:00,57.56,57.57,57.51,57.51,29489.0,49.2856,49.2941,49.2427,49.2427,29489.0
2018-03-08 13:20:00,57.51,57.52,57.37,57.4,40430.0,49.2427,49.2513,49.1229,49.1486,40430.0
2018-03-08 13:25:00,57.4,57.4,57.33,57.39,79754.0,49.1486,49.1486,49.0886,49.14,79754.0
2018-03-08 13:30:00,57.38,57.43,57.35,57.43,43631.0,49.1314,49.1742,49.1057,49.1742,43631.0
2018-03-08 13:35:00,57.42,57.43,57.38,57.39,33271.0,49.1657,49.1742,49.1314,49.14,33271.0
2018-03-08 13:40:00,57.39,57.4,57.33,57.34,24835.0,49.14,49.1486,49.0886,49.0972,24835.0
2018-03-08 13:45:00,57.33,57.35,57.29,57.35,47743.0,49.0886,49.1057,49.0544,49.1057,47743.0
2018-03-08 13:50:00,57.35,57.41,57.35,57.38,29495.0,49.1057,49.1571,49.1057,49.1314,29495.0
2018-03-08 13:55:00,57.38,57.4,57.33,57.36,38558.0,49.1314,49.1486,49.0886,49.1143,38558.0
2018-03-08 14:00:00,57.37,57.38,57.29,57.3,57379.0,49.1229,49.1314,49.0544,49.0629,57379.0
2018-03-08 14:05:00,57.3,57.31,57.21,57.24,60984.0,49.0629,49.0715,48.9859,49.0116,60984.0
2018-03-08 14:10:00,57.25,57.26,57.2,57.25,38632.0,49.0201,49.0287,48.9773,49.0201,38632.0
2018-03-08 14:15:00,57.24,57.35,57.24,57.33,64188.0,49.0116,49.1057,49.0116,49.0886,64188.0
2018-03-08 14:20:00,57.33,57.38,57.32,57.34,40299.0,49.0886,49.1314,49.0801,49.0972,40299.0
2018-03-08 14:25:00,57.34,57.37,57.32,57.35,34963.0,49.0972,49.1229,49.0801,49.1057,34963.0
2018-03-08 14:30:00,57.34,57.37,57.28,57.37,44866.0,49.0972,49.1229,49.0458,49.1229,44866.0
2018-03-08 14:35:00,57.37,57.39,57.34,57.38,54207.0,49.1229,49.14,49.0972,49.1314,54207.0
2018-03-08 14:40:00,57.39,57.45,57.37,57.42,42462.0,49.14,49.1914,49.1229,49.1657,42462.0
2018-03-08 14:45:00,57.42,57.42,57.35,57.38,103750.0,49.1657,49.1657,49.1057,49.1314,103750.0
2018-03-08 14:50:00,57.37,57.39,57.36,57.37,54555.0,49.1229,49.14,49.1143,49.1229,54555.0
2018-03-08 14:55:00,57.37,57.39,57.33,57.37,48160.0,49.1229,49.14,49.0886,49.1229,48160.0
2018-03-08 15:00:00,57.37,57.38,57.32,57.33,61880.0,49.1229,49.1314,49.0801,49.0886,61880.0
2018-03-08 15:05:00,57.34,57.36,57.3,57.32,73939.0,49.0972,49.1143,49.0629,49.0801,73939.0
2018-03-08 15:10:00,57.31,57.34,57.29,57.32,53330.0,49.0715,49.0972,49.0544,49.0801,53330.0
2018-03-08 15:15:00,57.33,57.4,57.33,57.38,51840.0,49.0886,49.1486,49.0886,49.1314,51840.0
2018-03-08 15:20:00,57.39,57.4,57.35,57.36,72738.0,49.14,49.1486,49.1057,49.1143,72738.0
2018-03-08 15:25:00,57.36,57.38,57.33,57.36,44675.0,49.1143,49.1314,49.0886,49.1143,44675.0
2018-03-08 15:30:00,57.35,57.38,57.29,57.36,51930.0,49.1057,49.1314,49.0544,49.1143,51930.0
2018-03-08 15:35:00,57.36,57.39,57.34,57.36,65827.0,49.1143,49.14,49.0972,49.1143,65827.0
2018-03-08 15:40:00,57.36,57.4,57.32,57.34,85256.0,49.1143,49.1486,49.0801,49.0972,85256.0
2018-03-08 15:45:00,57.33,57.34,57.26,57.32,100972.0,49.0886,49.0972,49.0287,49.0801,100972.0
2018-03-08 15:50:00,57.32,57.42,57.32,57.36,115412.0,49.0801,49.1657,49.0801,49.1143,115412.0
2018-03-08 15:55:00,57.37,57.47,57.36,57.47,228842.0,49.1229,49.2085,49.1143,49.2085,228842.0
2018-03-09 09:30:00,57.67,58.13,57.67,58.05,381368.0,49.3797,49.7736,49.3797,49.7051,381368.0
2018-03-09 09:35:00,58.05,58.16,57.95,57.99,170162.0,49.7051,49.7993,49.6195,49.6537,170162.0
2018-03-09 09:40:00,58.0,58.01,57.92,57.96,128248.0,49.6623,49.6709,49.5938,49.628,128248.0
2018-03-09 09:45:00,57.96,58.06,57.94,57.95,116112.0,49.628,49.7137,49.6109,49.6195,116112.0
2018-03-09 09:50:00,57.95,57.96,57.88,57.91,75319.0,49.6195,49.628,49.5595,49.5852,75319.0
2018-03-09 09:55:00,57.91,58.06,57.91,58.06,122706.0,49.5852,49.7137,49.5852,49.7137,122706.0
2018-03-09 10:00:00,58.05,58.18,58.05,58.16,175925.0,49.7051,49.8164,49.7051,49.7993,175925.0
2018-03-09 10:05:00,58.16,58.21,58.09,58.18,157101.0,49.7993,49.8421,49.7394,49.8164,157101.0
2018-03-09 10:10:00,58.18,58.21,58.13,58.2,90938.0,49.8164,49.8421,49.7736,49.8335,90938.0
2018-03-09 10:15:00,58.2,58.21,58.13,58.15,78733.0,49.8335,49.8421,49.7736,49.7907,78733.0
2018-03-09 10:20:00,58.15,58.2,58.13,58.19,85315.0,49.7907,49.8335,49.7736,49.825,85315.0
2018-03-09 10:25:00,58.18,58.27,58.17,58.26,100788.0,49.8164,49.8935,49.8079,49.8849,100788.0
2018-03-09 10:30:00,58.26,58.27,58.19,58.27,85057.0,49.8849,49.8935,49.825,49.8935,85057.0
2018-03-09 10:35:00,58.27,58.33,58.26,58.28,123261.0,49.8935,49.9449,49.8849,49.902,123261.0
2018-03-09 10:40:00,58.28,58.39,58.27,58.39,88800.0,49.902,49.9962,49.8935,49.9962,88800.0
2018-03-09 10:45:00,58.39,58.4,58.34,58.35,80696.0,49.9962,50.0048,49.9534,49.962,80696.0
2018-03-09 10:50:00,58.36,58.4,58.34,58.36,69410.0,49.9705,50.0048,49.9534,49.9705,69410.0
2018-03-09 10:55:00,58.36,58.36,58.28,58.33,73843.0,49.9705,49.9705,49.902,49.9449,73843.0
2018-03-09 11:00:00,58.33,58.37,58.31,58.34,75868.0,49.9449,49.9791,49.9277,49.9534,75868.0
2018-03-09 11:05:00,58.33,58.41,58.33,58.4,88073.0,49.9449,50.0134,49.9449,50.0048,88073.0
2018-03-09 11:10:00,58.41,58.45,58.38,58.39,118008.0,50.0134,50.0476,49.9877,49.9962,118008.0
2018-03-09 11:15:00,58.38,58.43,58.38,58.43,62682.0,49.9877,50.0305,49.9877,50.0305,62682.0
2018-03-09 11:20:00,58.44,58.44,58.36,58.4,82582.0,50.039,50.039,49.9705,50.0048,82582.0
2018-03-09 11:25:00,58.4,58.42,58.37,58.4,65831.0,50.0048,50.0219,49.9791,50.0048,65831.0
2018-03-09 11:30:00,58.4,58.44,58.39,58.41,84460.0,50.0048,50.039,49.9962,50.0134,84460.0
2018-03-09 11:35:00,58.41,58.41,58.34,58.39,81180.0,50.0134,50.0134,49.9534,49.9962,81180.0
2018-03-09 11:40:00,58.39,58.42,58.36,58.37,56650.0,49.9962,50.0219,49.9705,49.9791,56650.0
2018-03-09 11:45:00,58.36,58.42,58.35,58.42,58398.0,49.9705,50.0219,49.962,50.0219,58398.0
2018-03-09 11:50:00,58.42,58.43,58.36,58.37,61357.0,50.0219,50.0305,49.9705,49.9791,61357.0
2018-03-09 11:55:00,58.37,58.43,58.37,58.41,53821.0,49.9791,50.0305,49.9791,50.0134,53821.0
2018-03-09 12:00:00,58.42,58.48,58.41,58.48,86085.0,50.0219,50.0733,50.0134,50.0733,86085.0
2018-03-09 12:05:00,58.48,58.5,58.46,58.48,65167.0,50.0733,50.0904,50.0562,50.0733,65167.0
2018-03-09 12:10:00,58.49,58.5,58.47,58.48,69753.0,50.0819,50.0904,50.0647,50.0733,69753.0
2018-03-09 12:15:00,58.48,58.5,58.46,58.5,61453.0,50.0733,50.0904,50.0562,50.0904,61453.0
2018-03-09 12:20:00,58.5,58.54,58.49,58.52,150619.0,50.0904,50.1247,50.0819,50.1075,150619.0
2018-03-09 12:25:00,58.52,58.54,58.5,58.54,39574.0,50.1075,50.1247,50.0904,50.1247,39574.0
2018-03-09 12:30:00,58.54,58.56,58.52,58.56,43042.0,50.1247,50.1418,50.1075,50.1418,43042.0
2018-03-09 12:35:00,58.56,58.56,58.52,58.54,45261.0,50.1418,50.1418,50.1075,50.1247,45261.0
2018-03-09 12:40:00,58.53,58.54,58.5,58.54,48880.0,50.1161,50.1247,50.0904,50.1247,48880.0
2018-03-09 12:45:00,58.54,58.62,58.54,58.59,82096.0,50.1247,50.1932,50.1247,50.1675,82096.0
2018-03-09 12:50:00,58.59,58.61,58.49,58.56,103185.0,50.1675,50.1846,50.0819,50.1418,103185.0
2018-03-09 12:55:00,58.55,58.59,58.51,58.59,52249.0,50.1332,50.1675,50.099,50.1675,52249.0
2018-03-09 13:00:00,58.59,58.6,58.55,58.6,63253.0,50.1675,50.176,50.1332,50.176,63253.0
2018-03-09 13:05:00,58.6,58.6,58.53,58.57,37553.0,50.176,50.176,50.1161,50.1504,37553.0
2018-03-09 13:10:00,58.57,58.63,58.57,58.6,65385.0,50.1504,50.2017,50.1504,50.176,65385.0
2018-03-09 13:15:00,58.6,58.61,58.54,58.54,42723.0,50.176,50.1846,50.1247,50.1247,42723.0
2018-03-09 13:20:00,58.54,58.58,58.53,58.55,42146.0,50.1247,50.1589,50.1161,50.1332,42146.0
2018-03-09 13:25:00,58.55,58.57,58.52,58.54,52538.0,50.1332,50.1504,50.1075,50.1247,52538.0
2018-03-09 13:30:00,58.54,58.55,58.49,58.51,66532.0,50.1247,50.1332,50.0819,50.099,66532.0
2018-03-09 13:35:00,58.52,58.52,58.48,58.48,43635.0,50.1075,50.1075,50.0733,50.0733,43635.0
2018-03-09 13:40:00,58.48,58.48,58.4,58.44,53792.0,50.0733,50.0733,50.0048,50.039,53792.0
2018-03-09 13:45:00,58.44,58.48,58.44,58.46,41772.0,50.039,50.0733,50.039,50.0562,41772.0
2018-03-09 13:50:00,58.46,58.51,58.4,58.4,70048.0,50.0562,50.099,50.0048,50.0048,70048.0
2018-03-09 13:55:00,58.4,58.4,58.34,58.35,54926.0,50.0048,50.0048,49.9534,49.962,54926.0
2018-03-09 14:00:00,58.36,58.38,58.33,58.35,60089.0,49.9705,49.9877,49.9449,49.962,60089.0
2018-03-09 14:05:00,58.35,58.4,58.34,58.38,44980.0,49.962,50.0048,49.9534,49.9877,44980.0
2018-03-09 14:10:00,58.38,58.43,58.38,58.4,71315.0,49.9877,50.0305,49.9877,50.0048,71315.0
2018-03-09 14:15:00,58.39,58.41,58.37,58.38,57959.0,49.9962,50.0134,49.9791,49.9877,57959.0
2018-03-09 14:20:00,58.37,58.38,58.34,58.36,50743.0,49.9791,49.9877,49.9534,49.9705,50743.0
2018-03-09 14:25:00,58.36,58.37,58.28,58.3,89960.0,49.9705,49.9791,49.902,49.9192,89960.0
2018-03-09 14:30:00,58.3,58.32,58.28,58.32,59204.0,49.9192,49.9363,49.902,49.9363,59204.0
2018-03-09 14:35:00,58.32,58.32,58.28,58.3,79846.0,49.9363,49.9363,49.902,49.9192,79846.0
2018-03-09 14:40:00,58.3,58.31,58.27,58.29,127193.0,49.9192,49.9277,49.8935,49.9106,127193.0
2018-03-09 14:45:00,58.29,58.35,58.29,58.34,60463.0,49.9106,49.962,49.9106,49.9534,60463.0
2018-03-09 14:50:00,58.34,58.34,58.29,58.34,70628.0,49.9534,49.9534,49.9106,49.9534,70628.0
2018-03-09 14:55:00,58.34,58.35,58.31,58.35,130497.0,49.9534,49.962,49.9277,49.962,130497.0
2018-03-09 15:00:00,58.35,58.36,58.31,58.32,121127.0,49.962,49.9705,49.9277,49.9363,121127.0
2018-03-09 15:05:00,58.33,58.36,58.31,58.33,65164.0,49.9449,49.9705,49.9277,49.9449,65164.0
2018-03-09 15:10:00,58.33,58.41,58.29,58.4,132891.0,49.9449,50.0134,49.9106,50.0048,132891.0
2018-03-09 15:15:00,58.4,58.44,58.37,58.38,53322.0,50.0048,50.039,49.9791,49.9877,53322.0
2018-03-09 15:20:00,58.37,58.38,58.33,58.36,79113.0,49.9791,49.9877,49.9449,49.9705,79113.0
2018-03-09 15:25:00,58.36,58.39,58.32,58.38,85202.0,49.9705,49.9962,49.9363,49.9877,85202.0
2018-03-09 15:30:00,58.39,58.43,58.38,58.41,89285.0,49.9962,50.0305,49.9877,50.0134,89285.0
2018-03-09 15:35:00,58.41,58.48,58.39,58.47,101954.0,50.0134,50.0733,49.9962,50.0647,101954.0
2018-03-09 15:40:00,58.47,58.52,58.46,58.48,121746.0,50.0647,50.1075,50.0562,50.0733,121746.0
2018-03-09 15:45:00,58.48,58.52,58.45,58.47,185243.0,50.0733,50.1075,50.0476,50.0647,185243.0
2018-03-09 15:50:00,58.47,58.5,58.39,58.44,250500.0,50.0647,50.0904,49.9962,50.039,250500.0
2018-03-09 15:55:00,58.45,58.48,58.41,58.47,453073.0,50.0476,50.0733,50.0134,50.0647,453073.0
2018-03-12 09:30:00,58.67,59.32,58.48,59.28,510465.0,50.236,50.7925,50.0733,50.7583,510465.0
2018-03-12 09:35:00,59.28,59.32,59.18,59.3,108100.0,50.7583,50.7925,50.6727,50.7754,108100.0
2018-03-12 09:40:00,59.29,59.49,59.24,59.39,145259.0,50.7669,50.9381,50.724,50.8525,145259.0
2018-03-12 09:45:00,59.39,59.5,59.34,59.38,131291.0,50.8525,50.9467,50.8097,50.8439,131291.0
2018-03-12 09:50:00,59.38,59.49,59.37,59.47,158164.0,50.8439,50.9381,50.8354,50.921,158164.0
2018-03-12 09:55:00,59.46,59.49,59.41,59.43,150850.0,50.9124,50.9381,50.8696,50.8867,150850.0
2018-03-12 10:00:00,59.43,59.47,59.42,59.43,177839.0,50.8867,50.921,50.8782,50.8867,177839.0
2018-03-12 10:05:00,59.42,59.46,59.36,59.44,138094.0,50.8782,50.9124,50.8268,50.8953,138094.0
2018-03-12 10:10:00,59.45,59.5,59.42,59.46,106236.0,50.9039,50.9467,50.8782,50.9124,106236.0
2018-03-12 10:15:00,59.46,59.53,59.43,59.48,148261.0,50.9124,50.9724,50.8867,50.9295,148261.0
2018-03-12 10:20:00,59.48,59.53,59.44,59.45,89422.0,50.9295,50.9724,50.8953,50.9039,89422.0
2018-03-12 10:25:00,59.45,59.5,59.43,59.43,96524.0,50.9039,50.9467,50.8867,50.8867,96524.0
2018-03-12 10:30:00,59.42,59.48,59.34,59.46,116332.0,50.8782,50.9295,50.8097,50.9124,116332.0
2018-03-12 10:35:00,59.46,59.47,59.3,59.3,149863.0,50.9124,50.921,50.7754,50.7754,149863.0
2018-03-12 10:40:00,59.3,59.34,59.24,59.34,83718.0,50.7754,50.8097,50.724,50.8097,83718.0
2018-03-12 10:45:00,59.32,59.32,59.21,59.26,71328.0,50.7925,50.7925,50.6984,50.7412,71328.0
2018-03-12 10:50:00,59.26,59.37,59.25,59.35,120921.0,50.7412,50.8354,50.7326,50.8182,120921.0
2018-03-12 10:55:00,59.35,59.35,59.16,59.23,129969.0,50.8182,50.8182,50.6555,50.7155,129969.0
2018-03-12 11:00:00,59.23,59.31,59.22,59.27,70051.0,50.7155,50.784,50.7069,50.7497,70051.0
2018-03-12 11:05:00,59.27,59.31,59.22,59.23,68008.0,50.7497,50.784,50.7069,50.7155,68008.0
2018-03-12 11:10:00,59.23,59.34,59.16,59.2,190644.0,50.7155,50.8097,50.6555,50.6898,190644.0
2018-03-12 11:15:00,59.2,59.23,59.17,59.22,108460.0,50.6898,50.7155,50.6641,50.7069,108460.0
2018-03-12 11:20:00,59.21,59.22,59.14,59.15,97273.0,50.6984,50.7069,50.6384,50.647,97273.0
2018-03-12 11:25:00,59.16,59.21,59.09,59.12,78605.0,50.6555,50.6984,50.5956,50.6213,78605.0
2018-03-12 11:30:00,59.12,59.3,59.12,59.27,130648.0,50.6213,50.7754,50.6213,50.7497,130648.0
2018-03-12 11:35:00,59.28,59.33,59.24,59.33,64621.0,50.7583,50.8011,50.724,50.8011,64621.0
2018-03-12 11:40:00,59.33,59.38,59.32,59.38,81753.0,50.8011,50.8439,50.7925,50.8439,81753.0
2018-03-12 11:45:00,59.39,59.41,59.35,59.39,61087.0,50.8525,50.8696,50.8182,50.8525,61087.0
2018-03-12 11:50:00,59.39,59.41,59.33,59.37,53632.0,50.8525,50.8696,50.8011,50.8354,53632.0
2018-03-12 11:55:00,59.38,59.4,59.33,59.35,48582.0,50.8439,50.861,50.8011,50.8182,48582.0
2018-03-12 12:00:00,59.34,59.41,59.34,59.38,41858.0,50.8097,50.8696,50.8097,50.8439,41858.0
2018-03-12 12:05:00,59.38,59.39,59.3,59.34,54486.0,50.8439,50.8525,50.7754,50.8097,54486.0
2018-03-12 12:10:00,59.34,59.35,59.27,59.35,39915.0,50.8097,50.8182,50.7497,50.8182,39915.0
2018-03-12 12:15:00,59.35,59.36,59.27,59.28,57625.0,50.8182,50.8268,50.7497,50.7583,57625.0
2018-03-12 12:20:00,59.28,59.33,59.25,59.33,70799.0,50.7583,50.8011,50.7326,50.8011,70799.0
2018-03-12 12:25:00,59.33,59.34,59.25,59.26,48684.0,50.8011,50.8097,50.7326,50.7412,48684.0
2018-03-12 12:30:00,59.26,59.27,59.19,59.25,65066.0,50.7412,50.7497,50.6812,50.7326,65066.0
2018-03-12 12:35:00,59.25,59.25,59.16,59.23,55676.0,50.7326,50.7326,50.6555,50.7155,55676.0
2018-03-12 12:40:00,59.24,59.26,59.17,59.19,72895.0,50.724,50.7412,50.6641,50.6812,72895.0
2018-03-12 12:45:00,59.18,59.27,59.18,59.24,77248.0,50.6727,50.7497,50.6727,50.724,77248.0
2018-03-12 12:50:00,59.25,59.27,59.23,59.27,40197.0,50.7326,50.7497,50.7155,50.7497,40197.0
2018-03-12 12:55:00,59.27,59.28,59.23,59.25,32582.0,50.7497,50.7583,50.7155,50.7326,32582.0
2018-03-12 13:00:00,59.25,59.31,59.24,59.3,40656.0,50.7326,50.784,50.724,50.7754,40656.0
2018-03-12 13:05:00,59.29,59.3,59.25,59.27,54362.0,50.7669,50.7754,50.7326,50.7497,54362.0
2018-03-12 13:10:00,59.26,59.31,59.26,59.3,37342.0,50.7412,50.784,50.7412,50.7754,37342.0
2018-03-12 13:15:00,59.3,59.33,59.29,59.31,27982.0,50.7754,50.8011,50.7669,50.784,27982.0
2018-03-12 13:20:00,59.31,59.32,59.28,59.3,45693.0,50.784,50.7925,50.7583,50.7754,45693.0
2018-03-12 13:25:00,59.3,59.32,59.25,59.26,69238.0,50.7754,50.7925,50.7326,50.7412,69238.0
2018-03-12 13:30:00,59.26,59.29,59.24,59.28,37066.0,50.7412,50.7669,50.724,50.7583,37066.0
2018-03-12 13:35:00,59.28,59.32,59.26,59.3,49519.0,50.7583,50.7925,50.7412,50.7754,49519.0
2018-03-12 13:40:00,59.3,59.33,59.27,59.33,48442.0,50.7754,50.8011,50.7497,50.8011,48442.0
2018-03-12 13:45:00,59.32,59.43,59.32,59.42,88209.0,50.7925,50.8867,50.7925,50.8782,88209.0
2018-03-12 13:50:00,59.42,59.42,59.39,59.42,54916.0,50.8782,50.8782,50.8525,50.8782,54916.0
2018-03-12 13:55:00,59.42,59.43,59.39,59.39,68131.0,50.8782,50.8867,50.8525,50.8525,68131.0
2018-03-12 14:00:00,59.39,59.41,59.37,59.41,59924.0,50.8525,50.8696,50.8354,50.8696,59924.0
2018-03-12 14:05:00,59.4,59.41,59.32,59.33,44164.0,50.861,50.8696,50.7925,50.8011,44164.0
2018-03-12 14:10:00,59.32,59.33,59.23,59.23,68255.0,50.7925,50.8011,50.7155,50.7155,68255.0
2018-03-12 14:15:00,59.23,59.26,59.23,59.26,69446.0,50.7155,50.7412,50.7155,50.7412,69446.0
2018-03-12 14:20:00,59.26,59.31,59.24,59.3,77486.0,50.7412,50.784,50.724,50.7754,77486.0
2018-03-12 14:25:00,59.3,59.31,59.25,59.26,37030.0,50.7754,50.784,50.7326,50.7412,37030.0
2018-03-12 14:30:00,59.26,59.29,59.25,59.28,109125.0,50.7412,50.7669,50.7326,50.7583,109125.0
2018-03-12 14:35:00,59.27,59.28,59.24,59.28,113537.0,50.7497,50.7583,50.724,50.7583,113537.0
2018-03-12 14:40:00,59.28,59.36,59.27,59.34,120042.0,50.7583,50.8268,50.7497,50.8097,120042.0
2018-03-12 14:45:00,59.35,59.37,59.34,59.36,38715.0,50.8182,50.8354,50.8097,50.8268,38715.0
2018-03-12 14:50:00,59.37,59.42,59.36,59.42,118130.0,50.8354,50.8782,50.8268,50.8782,118130.0
2018-03-12 14:55:00,59.42,59.52,59.41,59.52,196348.0,50.8782,50.9638,50.8696,50.9638,196348.0
2018-03-12 15:00:00,59.52,59.54,59.49,59.54,91062.0,50.9638,50.9809,50.9381,50.9809,91062.0
2018-03-12 15:05:00,59.54,59.55,59.52,59.52,93271.0,50.9809,50.9895,50.9638,50.9638,93271.0
2018-03-12 15:10:00,59.52,59.54,59.48,59.49,163751.0,50.9638,50.9809,50.9295,50.9381,163751.0
2018-03-12 15:15:00,59.5,59.5,59.45,59.49,60454.0,50.9467,50.9467,50.9039,50.9381,60454.0
2018-03-12 15:20:00,59.49,59.51,59.48,59.5,77922.0,50.9381,50.9552,50.9295,50.9467,77922.0
2018-03-12 15:25:00,59.51,59.57,59.5,59.55,119443.0,50.9552,51.0066,50.9467,50.9895,119443.0
2018-03-12 15:30:00,59.55,59.6,59.54,59.6,154583.0,50.9895,51.0323,50.9809,51.0323,154583.0
2018-03-12 15:35:00,59.59,59.63,59.57,59.63,154052.0,51.0237,51.058,51.0066,51.058,154052.0
2018-03-12 15:40:00,59.63,59.66,59.62,59.64,192867.0,51.058,51.0837,51.0494,51.0665,192867.0
2018-03-12 15:45:00,59.63,59.68,59.63,59.65,293430.0,51.058,51.1008,51.058,51.0751,293430.0
2018-03-12 15:50:00,59.64,59.64,59.46,59.47,395223.0,51.0665,51.0665,50.9124,50.921,395223.0
2018-03-12 15:55:00,59.47,59.47,59.39,59.4,545816.0,50.921,50.921,50.8525,50.861,545816.0
2018-03-13 09:30:00,59.68,60.19,59.49,60.17,593163.0,51.1008,51.5375,50.9381,51.5204,593163.0
2018-03-13 09:35:00,60.17,60.36,60.02,60.33,365926.0,51.5204,51.683,51.3919,51.6574,365926.0
2018-03-13 09:40:00,60.33,60.62,60.32,60.6,425160.0,51.6574,51.9057,51.6488,51.8885,425160.0
2018-03-13 09:45:00,60.61,60.7,60.58,60.61,156407.0,51.8971,51.9742,51.8714,51.8971,156407.0
2018-03-13 09:50:00,60.62,60.63,60.32,60.33,289633.0,51.9057,51.9142,51.6488,51.6574,289633.0
2018-03-13 09:55:00,60.33,60.34,60.1,60.12,186976.0,51.6574,51.6659,51.4604,51.4775,186976.0
2018-03-13 10:00:00,60.13,60.3,60.12,60.27,156568.0,51.4861,51.6317,51.4775,51.606,156568.0
2018-03-13 10:05:00,60.27,60.28,60.15,60.17,109959.0,51.606,51.6145,51.5032,51.5204,109959.0
2018-03-13 10:10:00,60.17,60.26,60.08,60.16,162600.0,51.5204,51.5974,51.4433,51.5118,162600.0
2018-03-13 10:15:00,60.16,60.18,60.08,60.16,106069.0,51.5118,51.5289,51.4433,51.5118,106069.0
2018-03-13 10:20:00,60.17,60.19,60.08,60.09,65401.0,51.5204,51.5375,51.4433,51.4519,65401.0
2018-03-13 10:25:00,60.1,60.16,60.08,60.08,67858.0,51.4604,51.5118,51.4433,51.4433,67858.0
2018-03-13 10:30:00,60.09,60.12,59.87,59.9,116473.0,51.4519,51.4775,51.2635,51.2892,116473.0
2018-03-13 10:35:00,59.9,59.98,59.82,59.94,125836.0,51.2892,51.3577,51.2207,51.3234,125836.0
2018-03-13 10:40:00,59.94,60.02,59.9,59.95,83249.0,51.3234,51.3919,51.2892,51.332,83249.0
2018-03-13 10:45:00,59.95,60.02,59.89,60.0,107907.0,51.332,51.3919,51.2806,51.3748,107907.0
2018-03-13 10:50:00,59.99,59.99,59.76,59.84,135258.0,51.3662,51.3662,51.1693,51.2378,135258.0
2018-03-13 10:55:00,59.84,59.93,59.81,59.92,93811.0,51.2378,51.3149,51.2121,51.3063,93811.0
2018-03-13 11:00:00,59.93,60.04,59.92,60.03,301884.0,51.3149,51.409,51.3063,51.4005,301884.0
2018-03-13 11:05:00,60.03,60.08,59.86,59.89,490221.0,51.4005,51.4433,51.2549,51.2806,490221.0
2018-03-13 11:10:00,59.88,59.93,59.85,59.91,116743.0,51.272,51.3149,51.2464,51.2977,116743.0
2018-03-13 11:15:00,59.91,59.91,59.8,59.86,318772.0,51.2977,51.2977,51.2035,51.2549,318772.0
2018-03-13 11:20:00,59.86,59.86,59.76,59.77,114530.0,51.2549,51.2549,51.1693,51.1779,114530.0
2018-03-13 11:25:00,59.77,59.83,59.72,59.74,90195.0,51.1779,51.2292,51.135,51.1522,90195.0
2018-03-13 11:30:00,59.75,59.79,59.71,59.73,71707.0,51.1607,51.195,51.1265,51.1436,71707.0
2018-03-13 11:35:00,59.73,59.76,59.69,59.73,73740.0,51.1436,51.1693,51.1094,51.1436,73740.0
2018-03-13 11:40:00,59.73,59.75,59.66,59.69,48691.0,51.1436,51.1607,51.0837,51.1094,48691.0
2018-03-13 11:45:00,59.7,59.78,59.69,59.78,42947.0,51.1179,51.1864,51.1094,51.1864,42947.0
2018-03-13 11:50:00,59.78,59.8,59.75,59.77,60254.0,51.1864,51.2035,51.1607,51.1779,60254.0
2018-03-13 11:55:00,59.77,59.78,59.67,59.69,74169.0,51.1779,51.1864,51.0922,51.1094,74169.0
2018-03-13 12:00:00,59.68,59.72,59.56,59.56,60336.0,51.1008,51.135,50.998,50.998,60336.0
2018-03-13 12:05:00,59.57,59.65,59.44,59.48,99982.0,51.0066,51.0751,50.8953,50.9295,99982.0
2018-03-13 12:10:00,59.47,59.56,59.44,59.52,53613.0,50.921,50.998,50.8953,50.9638,53613.0
2018-03-13 12:15:00,59.53,59.63,59.53,59.59,41728.0,50.9724,51.058,50.9724,51.0237,41728.0
2018-03-13 12:20:00,59.59,59.61,59.55,59.58,55793.0,51.0237,51.0409,50.9895,51.0152,55793.0
2018-03-13 12:25:00,59.59,59.61,59.56,59.59,81757.0,51.0237,51.0409,50.998,51.0237,81757.0
2018-03-13 12:30:00,59.59,59.66,59.58,59.65,36692.0,51.0237,51.0837,51.0152,51.0751,36692.0
2018-03-13 12:35:00,59.64,59.64,59.5,59.5,62609.0,51.0665,51.0665,50.9467,50.9467,62609.0
2018-03-13 12:40:00,59.51,59.54,59.46,59.52,44447.0,50.9552,50.9809,50.9124,50.9638,44447.0
2018-03-13 12:45:00,59.52,59.55,59.47,59.51,39157.0,50.9638,50.9895,50.921,50.9552,39157.0
2018-03-13 12:50:00,59.52,59.55,59.48,59.51,39269.0,50.9638,50.9895,50.9295,50.9552,39269.0
2018-03-13 12:55:00,59.51,59.56,59.5,59.52,34945.0,50.9552,50.998,50.9467,50.9638,34945.0
2018-03-13 13:00:00,59.52,59.56,59.51,59.55,40959.0,50.9638,50.998,50.9552,50.9895,40959.0
2018-03-13 13:05:00,59.55,59.57,59.51,59.57,50972.0,50.9895,51.0066,50.9552,51.0066,50972.0
2018-03-13 13:10:00,59.57,59.6,59.56,59.56,39760.0,51.0066,51.0323,50.998,50.998,39760.0
2018-03-13 13:15:00,59.57,59.57,59.49,59.51,45969.0,51.0066,51.0066,50.9381,50.9552,45969.0
2018-03-13 13:20:00,59.51,59.53,59.49,59.52,44725.0,50.9552,50.9724,50.9381,50.9638,44725.0
2018-03-13 13:25:00,59.52,59.53,59.5,59.51,29708.0,50.9638,50.9724,50.9467,50.9552,29708.0
2018-03-13 13:30:00,59.52,59.52,59.45,59.48,45789.0,50.9638,50.9638,50.9039,50.9295,45789.0
2018-03-13 13:35:00,59.48,59.52,59.46,59.52,36925.0,50.9295,50.9638,50.9124,50.9638,36925.0
2018-03-13 13:40:00,59.52,59.56,59.48,59.48,70905.0,50.9638,50.998,50.9295,50.9295,70905.0
2018-03-13 13:45:00,59.49,59.49,59.39,59.43,56550.0,50.9381,50.9381,50.8525,50.8867,56550.0
2018-03-13 13:50:00,59.42,59.46,59.37,59.46,53419.0,50.8782,50.9124,50.8354,50.9124,53419.0
2018-03-13 13:55:00,59.46,59.46,59.33,59.33,52329.0,50.9124,50.9124,50.8011,50.8011,52329.0
2018-03-13 14:00:00,59.33,59.41,59.33,59.4,39989.0,50.8011,50.8696,50.8011,50.861,39989.0
2018-03-13 14:05:00,59.4,59.4,59.33,59.34,36298.0,50.861,50.861,50.8011,50.8097,36298.0
2018-03-13 14:10:00,59.34,59.34,59.22,59.23,46986.0,50.8097,50.8097,50.7069,50.7155,46986.0
2018-03-13 14:15:00,59.23,59.29,59.2,59.28,47078.0,50.7155,50.7669,50.6898,50.7583,47078.0
2018-03-13 14:20:00,59.28,59.29,59.24,59.26,43887.0,50.7583,50.7669,50.724,50.7412,43887.0
2018-03-13 14:25:00,59.26,59.29,59.21,59.23,43226.0,50.7412,50.7669,50.6984,50.7155,43226.0
2018-03-13 14:30:00,59.23,59.33,59.21,59.27,70622.0,50.7155,50.8011,50.6984,50.7497,70622.0
2018-03-13 14:35:00,59.27,59.28,59.18,59.2,53553.0,50.7497,50.7583,50.6727,50.6898,53553.0
2018-03-13 14:40:00,59.2,59.2,59.06,59.06,107276.0,50.6898,50.6898,50.5699,50.5699,107276.0
2018-03-13 14:45:00,59.06,59.13,59.02,59.04,97228.0,50.5699,50.6299,50.5357,50.5528,97228.0
2018-03-13 14:50:00,59.04,59.09,59.03,59.09,53872.0,50.5528,50.5956,50.5442,50.5956,53872.0
2018-03-13 14:55:00,59.08,59.14,59.06,59.1,71470.0,50.587,50.6384,50.5699,50.6042,71470.0
2018-03-13 15:00:00,59.1,59.17,59.08,59.1,127858.0,50.6042,50.6641,50.587,50.6042,127858.0
2018-03-13 15:05:00,59.1,59.13,59.05,59.13,63713.0,50.6042,50.6299,50.5614,50.6299,63713.0
2018-03-13 15:10:00,59.13,59.14,59.05,59.08,81853.0,50.6299,50.6384,50.5614,50.587,81853.0
2018-03-13 15:15:00,59.09,59.09,59.02,59.07,64071.0,50.5956,50.5956,50.5357,50.5785,64071.0
2018-03-13 15:20:00,59.07,59.12,59.06,59.11,130912.0,50.5785,50.6213,50.5699,50.6127,130912.0
2018-03-13 15:25:00,59.11,59.11,59.05,59.07,55873.0,50.6127,50.6127,50.5614,50.5785,55873.0
2018-03-13 15:30:00,59.07,59.1,59.07,59.08,69567.0,50.5785,50.6042,50.5785,50.587,69567.0
2018-03-13 15:35:00,59.08,59.13,59.01,59.03,149420.0,50.587,50.6299,50.5271,50.5442,149420.0
2018-03-13 15:40:00,59.03,59.04,58.96,59.0,110755.0,50.5442,50.5528,50.4843,50.5185,110755.0
2018-03-13 15:45:00,59.01,59.01,58.89,58.91,172682.0,50.5271,50.5271,50.4244,50.4415,172682.0
2018-03-13 15:50:00,58.91,59.08,58.91,59.05,224709.0,50.4415,50.587,50.4415,50.5614,224709.0
2018-03-13 15:55:00,59.05,59.07,59.01,59.04,496939.0,50.5614,50.5785,50.5271,50.5528,496939.0
2018-03-14 09:30:00,59.28,59.67,59.22,59.6,341232.0,50.7583,51.0922,50.7069,51.0323,341232.0
2018-03-14 09:35:00,59.6,59.72,59.49,59.51,101274.0,51.0323,51.135,50.9381,50.9552,101274.0
2018-03-14 09:40:00,59.5,59.57,59.44,59.52,143645.0,50.9467,51.0066,50.8953,50.9638,143645.0
2018-03-14 09:45:00,59.52,59.52,59.28,59.28,135362.0,50.9638,50.9638,50.7583,50.7583,135362.0
2018-03-14 09:50:00,59.28,59.31,59.21,59.3,47839.0,50.7583,50.784,50.6984,50.7754,47839.0
2018-03-14 09:55:00,59.3,59.38,59.29,59.32,50644.0,50.7754,50.8439,50.7669,50.7925,50644.0
2018-03-14 10:00:00,59.33,59.45,59.31,59.42,62394.0,50.8011,50.9039,50.784,50.8782,62394.0
2018-03-14 10:05:00,59.42,59.44,59.33,59.36,52876.0,50.8782,50.8953,50.8011,50.8268,52876.0
2018-03-14 10:10:00,59.36,59.37,59.14,59.2,107476.0,50.8268,50.8354,50.6384,50.6898,107476.0
2018-03-14 10:15:00,59.2,59.23,59.09,59.09,73848.0,50.6898,50.7155,50.5956,50.5956,73848.0
2018-03-14 10:20:00,59.08,59.31,59.08,59.29,73681.0,50.587,50.784,50.587,50.7669,73681.0
2018-03-14 10:25:00,59.29,59.32,59.15,59.2,74672.0,50.7669,50.7925,50.647,50.6898,74672.0
2018-03-14 10:30:00,59.21,59.25,59.19,59.2,53123.0,50.6984,50.7326,50.6812,50.6898,53123.0
2018-03-14 10:35:00,59.2,59.26,59.19,59.26,38802.0,50.6898,50.7412,50.6812,50.7412,38802.0
2018-03-14 10:40:00,59.26,59.29,59.2,59.29,40187.0,50.7412,50.7669,50.6898,50.7669,40187.0
2018-03-14 10:45:00,59.29,59.3,59.18,59.21,80091.0,50.7669,50.7754,50.6727,50.6984,80091.0
2018-03-14 10:50:00,59.21,59.28,59.2,59.23,44792.0,50.6984,50.7583,50.6898,50.7155,44792.0
2018-03-14 10:55:00,59.23,59.25,59.18,59.19,91615.0,50.7155,50.7326,50.6727,50.6812,91615.0
2018-03-14 11:00:00,59.18,59.19,59.09,59.12,47140.0,50.6727,50.6812,50.5956,50.6213,47140.0
2018-03-14 11:05:00,59.13,59.15,59.09,59.15,17855.0,50.6299,50.647,50.5956,50.647,17855.0
2018-03-14 11:10:00,59.15,59.15,59.06,59.1,28633.0,50.647,50.647,50.5699,50.6042,28633.0
2018-03-14 11:15:00,59.11,59.14,59.04,59.08,63260.0,50.6127,50.6384,50.5528,50.587,63260.0
2018-03-14 11:20:00,59.08,59.12,59.04,59.1,37160.0,50.587,50.6213,50.5528,50.6042,37160.0
2018-03-14 11:25:00,59.11,59.18,59.1,59.16,29943.0,50.6127,50.6727,50.6042,50.6555,29943.0
2018-03-14 11:30:00,59.16,59.19,59.13,59.13,49975.0,50.6555,50.6812,50.6299,50.6299,49975.0
2018-03-14 11:35:00,59.12,59.12,58.88,58.93,78515.0,50.6213,50.6213,50.4158,50.4586,78515.0
2018-03-14 11:40:00,58.92,58.97,58.87,58.97,61783.0,50.45,50.4929,50.4072,50.4929,61783.0
2018-03-14 11:45:00,58.97,59.0,58.95,58.96,42922.0,50.4929,50.5185,50.4757,50.4843,42922.0
2018-03-14 11:50:00,58.95,59.04,58.95,59.02,59212.0,50.4757,50.5528,50.4757,50.5357,59212.0
2018-03-14 11:55:00,59.02,59.11,59.0,59.05,82705.0,50.5357,50.6127,50.5185,50.5614,82705.0
2018-03-14 12:00:00,59.05,59.11,59.05,59.07,61383.0,50.5614,50.6127,50.5614,50.5785,61383.0
2018-03-14 12:05:00,59.07,59.08,59.01,59.04,57778.0,50.5785,50.587,50.5271,50.5528,57778.0
2018-03-14 12:10:00,59.03,59.13,59.03,59.08,48795.0,50.5442,50.6299,50.5442,50.587,48795.0
2018-03-14 12:15:00,59.08,59.12,59.03,59.11,43532.0,50.587,50.6213,50.5442,50.6127,43532.0
2018-03-14 12:20:00,59.1,59.1,59.02,59.04,29230.0,50.6042,50.6042,50.5357,50.5528,29230.0
2018-03-14 12:25:00,59.03,59.05,59.01,59.05,21160.0,50.5442,50.5614,50.5271,50.5614,21160.0
2018-03-14 12:30:00,59.05,59.1,59.03,59.07,34211.0,50.5614,50.6042,50.5442,50.5785,34211.0
2018-03-14 12:35:00,59.07,59.18,59.06,59.13,36263.0,50.5785,50.6727,50.5699,50.6299,36263.0
2018-03-14 12:40:00,59.13,59.14,59.08,59.12,31455.0,50.6299,50.6384,50.587,50.6213,31455.0
2018-03-14 12:45:00,59.12,59.18,59.07,59.14,62417.0,50.6213,50.6727,50.5785,50.6384,62417.0
2018-03-14 12:50:00,59.12,59.14,59.06,59.1,37746.0,50.6213,50.6384,50.5699,50.6042,37746.0
2018-03-14 12:55:00,59.1,59.14,59.06,59.09,21892.0,50.6042,50.6384,50.5699,50.5956,21892.0
2018-03-14 13:00:00,59.08,59.09,58.97,59.05,39424.0,50.587,50.5956,50.4929,50.5614,39424.0
2018-03-14 13:05:00,59.05,59.08,58.99,59.0,28429.0,50.5614,50.587,50.51,50.5185,28429.0
2018-03-14 13:10:00,59.01,59.01,58.97,58.98,23759.0,50.5271,50.5271,50.4929,50.5014,23759.0
2018-03-14 13:15:00,58.98,59.04,58.96,59.04,43279.0,50.5014,50.5528,50.4843,50.5528,43279.0
2018-03-14 13:20:00,59.05,59.09,59.03,59.09,36675.0,50.5614,50.5956,50.5442,50.5956,36675.0
2018-03-14 13:25:00,59.09,59.15,59.08,59.12,50961.0,50.5956,50.647,50.587,50.6213,50961.0
2018-03-14 13:30:00,59.12,59.18,59.12,59.14,32602.0,50.6213,50.6727,50.6213,50.6384,32602.0
2018-03-14 13:35:00,59.15,59.17,59.09,59.16,83148.0,50.647,50.6641,50.5956,50.6555,83148.0
2018-03-14 13:40:00,59.15,59.17,59.12,59.14,39174.0,50.647,50.6641,50.6213,50.6384,39174.0
2018-03-14 13:45:00,59.15,59.2,59.14,59.16,58007.0,50.647,50.6898,50.6384,50.6555,58007.0
2018-03-14 13:50:00,59.16,59.23,59.15,59.21,60261.0,50.6555,50.7155,50.647,50.6984,60261.0
2018-03-14 13:55:00,59.21,59.22,59.16,59.19,42404.0,50.6984,50.7069,50.6555,50.6812,42404.0
2018-03-14 14:00:00,59.18,59.23,59.13,59.14,54619.0,50.6727,50.7155,50.6299,50.6384,54619.0
2018-03-14 14:05:00,59.15,59.18,59.11,59.13,32855.0,50.647,50.6727,50.6127,50.6299,32855.0
2018-03-14 14:10:00,59.13,59.13,59.05,59.08,38696.0,50.6299,50.6299,50.5614,50.587,38696.0
2018-03-14 14:15:00,59.08,59.11,58.98,59.0,35355.0,50.587,50.6127,50.5014,50.5185,35355.0
2018-03-14 14:20:00,58.99,59.07,58.98,59.06,20991.0,50.51,50.5785,50.5014,50.5699,20991.0
2018-03-14 14:25:00,59.06,59.07,58.99,59.02,28511.0,50.5699,50.5785,50.51,50.5357,28511.0
2018-03-14 14:30:00,59.02,59.07,59.02,59.05,28997.0,50.5357,50.5785,50.5357,50.5614,28997.0
2018-03-14 14:35:00,59.05,59.07,58.83,58.86,66754.0,50.5614,50.5785,50.373,50.3987,66754.0
2018-03-14 14:40:00,58.85,58.87,58.75,58.77,66216.0,50.3901,50.4072,50.3045,50.3216,66216.0
2018-03-14 14:45:00,58.77,58.87,58.73,58.87,52156.0,50.3216,50.4072,50.2874,50.4072,52156.0
2018-03-14 14:50:00,58.88,58.89,58.82,58.84,45772.0,50.4158,50.4244,50.3644,50.3815,45772.0
2018-03-14 14:55:00,58.84,58.94,58.83,58.9,58634.0,50.3815,50.4672,50.373,50.4329,58634.0
2018-03-14 15:00:00,58.9,58.9,58.82,58.84,44550.0,50.4329,50.4329,50.3644,50.3815,44550.0
2018-03-14 15:05:00,58.84,58.89,58.82,58.84,61300.0,50.3815,50.4244,50.3644,50.3815,61300.0
2018-03-14 15:10:00,58.84,58.84,58.7,58.78,56432.0,50.3815,50.3815,50.2617,50.3302,56432.0
2018-03-14 15:15:00,58.78,58.9,58.77,58.81,86303.0,50.3302,50.4329,50.3216,50.3559,86303.0
2018-03-14 15:20:00,58.81,58.87,58.75,58.87,41117.0,50.3559,50.4072,50.3045,50.4072,41117.0
2018-03-14 15:25:00,58.86,58.89,58.78,58.79,72553.0,50.3987,50.4244,50.3302,50.3387,72553.0
2018-03-14 15:30:00,58.8,58.86,58.78,58.79,65751.0,50.3473,50.3987,50.3302,50.3387,65751.0
2018-03-14 15:35:00,58.79,58.86,58.78,58.8,66314.0,50.3387,50.3987,50.3302,50.3473,66314.0
2018-03-14 15:40:00,58.8,58.8,58.76,58.8,71393.0,50.3473,50.3473,50.313,50.3473,71393.0
2018-03-14 15:45:00,58.8,58.91,58.8,58.91,90951.0,50.3473,50.4415,50.3473,50.4415,90951.0
2018-03-14 15:50:00,58.91,58.91,58.78,58.84,175989.0,50.4415,50.4415,50.3302,50.3815,175989.0
2018-03-14 15:55:00,58.84,58.87,58.79,58.84,318406.0,50.3815,50.4072,50.3387,50.3815,318406.0
2018-03-15 09:30:00,58.9,59.29,58.82,59.27,217141.0,50.4329,50.7669,50.3644,50.7497,217141.0
2018-03-15 09:35:00,59.27,59.59,59.26,59.55,143917.0,50.7497,51.0237,50.7412,50.9895,143917.0
2018-03-15 09:40:00,59.56,59.87,59.5,59.86,294055.0,50.998,51.2635,50.9467,51.2549,294055.0
2018-03-15 09:45:00,59.87,59.87,59.68,59.71,143489.0,51.2635,51.2635,51.1008,51.1265,143489.0
2018-03-15 09:50:00,59.71,59.74,59.61,59.63,107470.0,51.1265,51.1522,51.0409,51.058,107470.0
2018-03-15 09:55:00,59.62,59.62,59.52,59.55,82197.0,51.0494,51.0494,50.9638,50.9895,82197.0
2018-03-15 10:00:00,59.55,59.8,59.55,59.8,111076.0,50.9895,51.2035,50.9895,51.2035,111076.0
2018-03-15 10:05:00,59.79,59.81,59.7,59.75,69339.0,51.195,51.2121,51.1179,51.1607,69339.0
2018-03-15 10:10:00,59.75,59.89,59.75,59.86,84856.0,51.1607,51.2806,51.1607,51.2549,84856.0
2018-03-15 10:15:00,59.87,60.07,59.77,59.78,200962.0,51.2635,51.4347,51.1779,51.1864,200962.0
2018-03-15 10:20:00,59.78,59.81,59.7,59.71,50411.0,51.1864,51.2121,51.1179,51.1265,50411.0
2018-03-15 10:25:00,59.7,59.77,59.67,59.73,55246.0,51.1179,51.1779,51.0922,51.1436,55246.0
2018-03-15 10:30:00,59.74,59.84,59.74,59.84,54472.0,51.1522,51.2378,51.1522,51.2378,54472.0
2018-03-15 10:35:00,59.84,59.86,59.7,59.72,68842.0,51.2378,51.2549,51.1179,51.135,68842.0
2018-03-15 10:40:00,59.72,59.9,59.71,59.9,60231.0,51.135,51.2892,51.1265,51.2892,60231.0
2018-03-15 10:45:00,59.9,59.93,59.84,59.91,52290.0,51.2892,51.3149,51.2378,51.2977,52290.0
2018-03-15 10:50:00,59.91,59.97,59.91,59.94,70598.0,51.2977,51.3491,51.2977,51.3234,70598.0
2018-03-15 10:55:00,59.95,59.95,59.91,59.95,40807.0,51.332,51.332,51.2977,51.332,40807.0
2018-03-15 11:00:00,59.94,59.95,59.81,59.85,79448.0,51.3234,51.332,51.2121,51.2464,79448.0
2018-03-15 11:05:00,59.85,59.89,59.84,59.88,31933.0,51.2464,51.2806,51.2378,51.272,31933.0
2018-03-15 11:10:00,59.88,59.99,59.87,59.98,44352.0,51.272,51.3662,51.2635,51.3577,44352.0
2018-03-15 11:15:00,59.99,60.0,59.94,59.96,36087.0,51.3662,51.3748,51.3234,51.3405,36087.0
2018-03-15 11:20:00,59.97,59.99,59.94,59.98,43680.0,51.3491,51.3662,51.3234,51.3577,43680.0
2018-03-15 11:25:00,59.99,59.99,59.96,59.97,34985.0,51.3662,51.3662,51.3405,51.3491,34985.0
2018-03-15 11:30:00,59.97,60.03,59.96,60.01,194350.0,51.3491,51.4005,51.3405,51.3834,194350.0
2018-03-15 11:35:00,60.01,60.05,59.98,60.03,216383.0,51.3834,51.4176,51.3577,51.4005,216383.0
2018-03-15 11:40:00,60.03,60.06,60.02,60.04,84055.0,51.4005,51.4262,51.3919,51.409,84055.0
2018-03-15 11:45:00,60.04,60.06,59.98,59.98,120411.0,51.409,51.4262,51.3577,51.3577,120411.0
2018-03-15 11:50:00,59.98,60.0,59.92,59.99,60680.0,51.3577,51.3748,51.3063,51.3662,60680.0
2018-03-15 11:55:00,59.99,60.05,59.98,60.01,41115.0,51.3662,51.4176,51.3577,51.3834,41115.0
2018-03-15 12:00:00,60.02,60.03,59.93,59.95,108912.0,51.3919,51.4005,51.3149,51.332,108912.0
2018-03-15 12:05:00,59.95,59.96,59.88,59.89,36978.0,51.332,51.3405,51.272,51.2806,36978.0
2018-03-15 12:10:00,59.89,59.9,59.84,59.9,41922.0,51.2806,51.2892,51.2378,51.2892,41922.0
2018-03-15 12:15:00,59.9,59.91,59.83,59.83,32487.0,51.2892,51.2977,51.2292,51.2292,32487.0
2018-03-15 12:20:00,59.84,59.85,59.79,59.83,84922.0,51.2378,51.2464,51.195,51.2292,84922.0
2018-03-15 12:25:00,59.83,59.84,59.73,59.76,84594.0,51.2292,51.2378,51.1436,51.1693,84594.0
2018-03-15 12:30:00,59.75,59.75,59.66,59.71,57273.0,51.1607,51.1607,51.0837,51.1265,57273.0
2018-03-15 12:35:00,59.7,59.75,59.7,59.71,38043.0,51.1179,51.1607,51.1179,51.1265,38043.0
2018-03-15 12:40:00,59.71,59.75,59.68,59.75,38292.0,51.1265,51.1607,51.1008,51.1607,38292.0
2018-03-15 12:45:00,59.75,59.75,59.65,59.69,26752.0,51.1607,51.1607,51.0751,51.1094,26752.0
2018-03-15 12:50:00,59.69,59.77,59.68,59.73,115054.0,51.1094,51.1779,51.1008,51.1436,115054.0
2018-03-15 12:55:00,59.73,59.74,59.72,59.73,38903.0,51.1436,51.1522,51.135,51.1436,38903.0
2018-03-15 13:00:00,59.73,59.76,59.69,59.75,45082.0,51.1436,51.1693,51.1094,51.1607,45082.0
2018-03-15 13:05:00,59.75,59.78,59.72,59.77,33921.0,51.1607,51.1864,51.135,51.1779,33921.0
2018-03-15 13:10:00,59.77,59.78,59.74,59.77,27467.0,51.1779,51.1864,51.1522,51.1779,27467.0
2018-03-15 13:15:00,59.77,59.78,59.64,59.67,34149.0,51.1779,51.1864,51.0665,51.0922,34149.0
2018-03-15 13:20:00,59.67,59.69,59.62,59.66,50292.0,51.0922,51.1094,51.0494,51.0837,50292.0
2018-03-15 13:25:00,59.66,59.75,59.66,59.74,58371.0,51.0837,51.1607,51.0837,51.1522,58371.0
2018-03-15 13:30:00,59.73,59.76,59.7,59.71,23420.0,51.1436,51.1693,51.1179,51.1265,23420.0
2018-03-15 13:35:00,59.71,59.73,59.68,59.69,29883.0,51.1265,51.1436,51.1008,51.1094,29883.0
2018-03-15 13:40:00,59.69,59.69,59.64,59.65,21610.0,51.1094,51.1094,51.0665,51.0751,21610.0
2018-03-15 13:45:00,59.65,59.65,59.51,59.52,66279.0,51.0751,51.0751,50.9552,50.9638,66279.0
2018-03-15 13:50:00,59.53,59.59,59.49,59.5,64317.0,50.9724,51.0237,50.9381,50.9467,64317.0
2018-03-15 13:55:00,59.5,59.51,59.44,59.47,47109.0,50.9467,50.9552,50.8953,50.921,47109.0
2018-03-15 14:00:00,59.47,59.5,59.34,59.42,133943.0,50.921,50.9467,50.8097,50.8782,133943.0
2018-03-15 14:05:00,59.42,59.46,59.42,59.45,30335.0,50.8782,50.9124,50.8782,50.9039,30335.0
2018-03-15 14:10:00,59.45,59.49,59.42,59.43,39743.0,50.9039,50.9381,50.8782,50.8867,39743.0
2018-03-15 14:15:00,59.44,59.51,59.43,59.48,40950.0,50.8953,50.9552,50.8867,50.9295,40950.0
2018-03-15 14:20:00,59.49,59.53,59.48,59.51,42897.0,50.9381,50.9724,50.9295,50.9552,42897.0
2018-03-15 14:25:00,59.51,59.54,59.45,59.46,32801.0,50.9552,50.9809,50.9039,50.9124,32801.0
2018-03-15 14:30:00,59.46,59.49,59.42,59.46,36294.0,50.9124,50.9381,50.8782,50.9124,36294.0
2018-03-15 14:35:00,59.47,59.5,59.42,59.47,63838.0,50.921,50.9467,50.8782,50.921,63838.0
2018-03-15 14:40:00,59.47,59.49,59.41,59.42,94936.0,50.921,50.9381,50.8696,50.8782,94936.0
2018-03-15 14:45:00,59.42,59.46,59.4,59.42,92373.0,50.8782,50.9124,50.861,50.8782,92373.0
2018-03-15 14:50:00,59.42,59.43,59.36,59.39,46154.0,50.8782,50.8867,50.8268,50.8525,46154.0
2018-03-15 14:55:00,59.39,59.43,59.33,59.43,70490.0,50.8525,50.8867,50.8011,50.8867,70490.0
2018-03-15 15:00:00,59.43,59.51,59.42,59.51,40813.0,50.8867,50.9552,50.8782,50.9552,40813.0
2018-03-15 15:05:00,59.51,59.56,59.47,59.53,69063.0,50.9552,50.998,50.921,50.9724,69063.0
2018-03-15 15:10:00,59.54,59.54,59.48,59.49,55872.0,50.9809,50.9809,50.9295,50.9381,55872.0
2018-03-15 15:15:00,59.49,59.52,59.43,59.46,43145.0,50.9381,50.9638,50.8867,50.9124,43145.0
2018-03-15 15:20:00,59.46,59.53,59.45,59.52,44415.0,50.9124,50.9724,50.9039,50.9638,44415.0
2018-03-15 15:25:00,59.52,59.56,59.5,59.56,60423.0,50.9638,50.998,50.9467,50.998,60423.0
2018-03-15 15:30:00,59.55,59.56,59.49,59.49,64767.0,50.9895,50.998,50.9381,50.9381,64767.0
2018-03-15 15:35:00,59.5,59.52,59.43,59.45,57029.0,50.9467,50.9638,50.8867,50.9039,57029.0
2018-03-15 15:40:00,59.45,59.51,59.44,59.45,92858.0,50.9039,50.9552,50.8953,50.9039,92858.0
2018-03-15 15:45:00,59.45,59.53,59.44,59.53,146358.0,50.9039,50.9724,50.8953,50.9724,146358.0
2018-03-15 15:50:00,59.53,59.53,59.38,59.39,212937.0,50.9724,50.9724,50.8439,50.8525,212937.0
2018-03-15 15:55:00,59.4,59.43,59.36,59.38,461417.0,50.861,50.8867,50.8268,50.8439,461417.0
2018-03-16 09:30:00,59.38,59.65,59.05,59.08,1494483.0,50.8439,51.0751,50.5614,50.587,1494483.0
2018-03-16 09:35:00,59.07,59.48,59.03,59.42,133523.0,50.5785,50.9295,50.5442,50.8782,133523.0
2018-03-16 09:40:00,59.41,59.46,59.33,59.44,92252.0,50.8696,50.9124,50.8011,50.8953,92252.0
2018-03-16 09:45:00,59.44,59.54,59.29,59.3,61341.0,50.8953,50.9809,50.7669,50.7754,61341.0
2018-03-16 09:50:00,59.3,59.36,59.09,59.11,145088.0,50.7754,50.8268,50.5956,50.6127,145088.0
2018-03-16 09:55:00,59.11,59.19,59.01,59.15,80789.0,50.6127,50.6812,50.5271,50.647,80789.0
2018-03-16 10:00:00,59.15,59.18,59.02,59.06,92347.0,50.647,50.6727,50.5357,50.5699,92347.0
2018-03-16 10:05:00,59.06,59.1,59.03,59.05,75113.0,50.5699,50.6042,50.5442,50.5614,75113.0
2018-03-16 10:10:00,59.05,59.11,59.0,59.11,80949.0,50.5614,50.6127,50.5185,50.6127,80949.0
2018-03-16 10:15:00,59.12,59.15,59.08,59.13,51066.0,50.6213,50.647,50.587,50.6299,51066.0
2018-03-16 10:20:00,59.14,59.17,59.09,59.12,51398.0,50.6384,50.6641,50.5956,50.6213,51398.0
2018-03-16 10:25:00,59.13,59.17,59.1,59.14,37146.0,50.6299,50.6641,50.6042,50.6384,37146.0
2018-03-16 10:30:00,59.13,59.25,59.11,59.19,54046.0,50.6299,50.7326,50.6127,50.6812,54046.0
2018-03-16 10:35:00,59.19,59.2,59.15,59.19,46298.0,50.6812,50.6898,50.647,50.6812,46298.0
2018-03-16 10:40:00,59.18,59.19,59.06,59.06,73950.0,50.6727,50.6812,50.5699,50.5699,73950.0
2018-03-16 10:45:00,59.06,59.07,58.98,58.98,73446.0,50.5699,50.5785,50.5014,50.5014,73446.0
2018-03-16 10:50:00,58.99,59.14,58.98,59.09,91860.0,50.51,50.6384,50.5014,50.5956,91860.0
2018-03-16 10:55:00,59.09,59.1,59.04,59.09,41190.0,50.5956,50.6042,50.5528,50.5956,41190.0
2018-03-16 11:00:00,59.08,59.11,59.05,59.09,34149.0,50.587,50.6127,50.5614,50.5956,34149.0
2018-03-16 11:05:00,59.08,59.15,59.07,59.14,26282.0,50.587,50.647,50.5785,50.6384,26282.0
2018-03-16 11:10:00,59.13,59.21,59.12,59.14,64040.0,50.6299,50.6984,50.6213,50.6384,64040.0
2018-03-16 11:15:00,59.14,59.15,59.07,59.11,60024.0,50.6384,50.647,50.5785,50.6127,60024.0
2018-03-16 11:20:00,59.11,59.15,59.1,59.12,33263.0,50.6127,50.647,50.6042,50.6213,33263.0
2018-03-16 11:25:00,59.11,59.15,59.07,59.15,46938.0,50.6127,50.647,50.5785,50.647,46938.0
2018-03-16 11:30:00,59.15,59.16,59.11,59.14,44484.0,50.647,50.6555,50.6127,50.6384,44484.0
2018-03-16 11:35:00,59.14,59.16,59.11,59.16,46792.0,50.6384,50.6555,50.6127,50.6555,46792.0
2018-03-16 11:40:00,59.16,59.16,59.1,59.12,48531.0,50.6555,50.6555,50.6042,50.6213,48531.0
2018-03-16 11:45:00,59.12,59.12,58.98,59.0,60790.0,50.6213,50.6213,50.5014,50.5185,60790.0
2018-03-16 11:50:00,58.99,59.06,58.98,59.06,48815.0,50.51,50.5699,50.5014,50.5699,48815.0
2018-03-16 11:55:00,59.06,59.07,58.94,58.98,59457.0,50.5699,50.5785,50.4672,50.5014,59457.0
2018-03-16 12:00:00,58.98,59.07,58.98,59.02,46097.0,50.5014,50.5785,50.5014,50.5357,46097.0
2018-03-16 12:05:00,59.03,59.11,59.02,59.07,26160.0,50.5442,50.6127,50.5357,50.5785,26160.0
2018-03-16 12:10:00,59.07,59.08,59.0,59.03,60065.0,50.5785,50.587,50.5185,50.5442,60065.0
2018-03-16 12:15:00,59.03,59.06,58.99,59.05,49361.0,50.5442,50.5699,50.51,50.5614,49361.0
2018-03-16 12:20:00,59.06,59.12,59.02,59.12,35407.0,50.5699,50.6213,50.5357,50.6213,35407.0
2018-03-16 12:25:00,59.12,59.13,59.05,59.06,44076.0,50.6213,50.6299,50.5614,50.5699,44076.0
2018-03-16 12:30:00,59.06,59.09,59.02,59.07,48125.0,50.5699,50.5956,50.5357,50.5785,48125.0
2018-03-16 12:35:00,59.08,59.15,59.08,59.12,29935.0,50.587,50.647,50.587,50.6213,29935.0
2018-03-16 12:40:00,59.11,59.15,59.09,59.15,31676.0,50.6127,50.647,50.5956,50.647,31676.0
2018-03-16 12:45:00,59.15,59.15,59.11,59.13,23352.0,50.647,50.647,50.6127,50.6299,23352.0
2018-03-16 12:50:00,59.13,59.15,59.11,59.15,39506.0,50.6299,50.647,50.6127,50.647,39506.0
2018-03-16 12:55:00,59.15,59.16,59.11,59.13,41764.0,50.647,50.6555,50.6127,50.6299,41764.0
2018-03-16 13:00:00,59.13,59.19,59.12,59.17,39027.0,50.6299,50.6812,50.6213,50.6641,39027.0
2018-03-16 13:05:00,59.16,59.19,59.15,59.16,39205.0,50.6555,50.6812,50.647,50.6555,39205.0
2018-03-16 13:10:00,59.15,59.16,59.1,59.11,30128.0,50.647,50.6555,50.6042,50.6127,30128.0
2018-03-16 13:15:00,59.11,59.11,59.07,59.07,24873.0,50.6127,50.6127,50.5785,50.5785,24873.0
2018-03-16 13:20:00,59.07,59.09,59.04,59.04,32320.0,50.5785,50.5956,50.5528,50.5528,32320.0
2018-03-16 13:25:00,59.05,59.08,59.02,59.05,30691.0,50.5614,50.587,50.5357,50.5614,30691.0
2018-03-16 13:30:00,59.04,59.1,59.04,59.08,23563.0,50.5528,50.6042,50.5528,50.587,23563.0
2018-03-16 13:35:00,59.08,59.09,59.07,59.08,22318.0,50.587,50.5956,50.5785,50.587,22318.0
2018-03-16 13:40:00,59.08,59.11,59.04,59.05,26909.0,50.587,50.6127,50.5528,50.5614,26909.0
2018-03-16 13:45:00,59.04,59.05,59.01,59.02,45971.0,50.5528,50.5614,50.5271,50.5357,45971.0
2018-03-16 13:50:00,59.02,59.03,59.0,59.02,29846.0,50.5357,50.5442,50.5185,50.5357,29846.0
2018-03-16 13:55:00,59.03,59.06,59.02,59.05,34302.0,50.5442,50.5699,50.5357,50.5614,34302.0
2018-03-16 14:00:00,59.05,59.09,59.04,59.07,50938.0,50.5614,50.5956,50.5528,50.5785,50938.0
2018-03-16 14:05:00,59.07,59.1,59.07,59.09,23066.0,50.5785,50.6042,50.5785,50.5956,23066.0
2018-03-16 14:10:00,59.08,59.09,59.03,59.08,35729.0,50.587,50.5956,50.5442,50.587,35729.0
2018-03-16 14:15:00,59.07,59.09,59.05,59.06,29037.0,50.5785,50.5956,50.5614,50.5699,29037.0
2018-03-16 14:20:00,59.07,59.09,59.05,59.09,39745.0,50.5785,50.5956,50.5614,50.5956,39745.0
2018-03-16 14:25:00,59.09,59.12,59.08,59.12,91936.0,50.5956,50.6213,50.587,50.6213,91936.0
2018-03-16 14:30:00,59.12,59.16,59.11,59.12,28365.0,50.6213,50.6555,50.6127,50.6213,28365.0
2018-03-16 14:35:00,59.13,59.17,59.12,59.13,34480.0,50.6299,50.6641,50.6213,50.6299,34480.0
2018-03-16 14:40:00,59.13,59.17,59.13,59.16,18229.0,50.6299,50.6641,50.6299,50.6555,18229.0
2018-03-16 14:45:00,59.17,59.18,59.14,59.17,37919.0,50.6641,50.6727,50.6384,50.6641,37919.0
2018-03-16 14:50:00,59.17,59.25,59.16,59.23,25727.0,50.6641,50.7326,50.6555,50.7155,25727.0
2018-03-16 14:55:00,59.23,59.26,59.22,59.24,40367.0,50.7155,50.7412,50.7069,50.724,40367.0
2018-03-16 15:00:00,59.24,59.28,59.23,59.25,40853.0,50.724,50.7583,50.7155,50.7326,40853.0
2018-03-16 15:05:00,59.26,59.3,59.24,59.27,52137.0,50.7412,50.7754,50.724,50.7497,52137.0
2018-03-16 15:10:00,59.28,59.29,59.24,59.26,41612.0,50.7583,50.7669,50.724,50.7412,41612.0
2018-03-16 15:15:00,59.25,59.25,59.18,59.19,39618.0,50.7326,50.7326,50.6727,50.6812,39618.0
2018-03-16 15:20:00,59.18,59.2,59.14,59.19,40471.0,50.6727,50.6898,50.6384,50.6812,40471.0
2018-03-16 15:25:00,59.19,59.19,59.16,59.19,65870.0,50.6812,50.6812,50.6555,50.6812,65870.0
2018-03-16 15:30:00,59.19,59.23,59.17,59.21,79949.0,50.6812,50.7155,50.6641,50.6984,79949.0
2018-03-16 15:35:00,59.2,59.2,59.13,59.18,78630.0,50.6898,50.6898,50.6299,50.6727,78630.0
2018-03-16 15:40:00,59.18,59.25,59.17,59.24,94974.0,50.6727,50.7326,50.6641,50.724,94974.0
2018-03-16 15:45:00,59.24,59.32,59.23,59.32,149436.0,50.724,50.7925,50.7155,50.7925,149436.0
2018-03-16 15:50:00,59.32,59.33,59.01,59.13,524511.0,50.7925,50.8011,50.5271,50.6299,524511.0
2018-03-16 15:55:00,59.13,59.2,59.0,59.0,904616.0,50.6299,50.6898,50.5185,50.5185,904616.0
2018-03-19 09:30:00,58.7,58.81,58.57,58.64,213796.0,50.2617,50.3559,50.1504,50.2103,213796.0
2018-03-19 09:35:00,58.66,58.82,58.62,58.81,55759.0,50.2274,50.3644,50.1932,50.3559,55759.0
2018-03-19 09:40:00,58.82,58.85,58.66,58.67,66490.0,50.3644,50.3901,50.2274,50.236,66490.0
2018-03-19 09:45:00,58.68,58.74,58.67,58.69,67792.0,50.2445,50.2959,50.236,50.2531,67792.0
2018-03-19 09:50:00,58.7,58.79,58.7,58.75,83947.0,50.2617,50.3387,50.2617,50.3045,83947.0
2018-03-19 09:55:00,58.76,58.85,58.74,58.84,156149.0,50.313,50.3901,50.2959,50.3815,156149.0
2018-03-19 10:00:00,58.84,58.84,58.68,58.71,82004.0,50.3815,50.3815,50.2445,50.2702,82004.0
2018-03-19 10:05:00,58.71,58.75,58.62,58.62,48433.0,50.2702,50.3045,50.1932,50.1932,48433.0
2018-03-19 10:10:00,58.63,58.64,58.52,58.56,85428.0,50.2017,50.2103,50.1075,50.1418,85428.0
2018-03-19 10:15:00,58.57,58.62,58.49,58.5,92904.0,50.1504,50.1932,50.0819,50.0904,92904.0
2018-03-19 10:20:00,58.5,58.58,58.44,58.51,103563.0,50.0904,50.1589,50.039,50.099,103563.0
2018-03-19 10:25:00,58.51,58.53,58.48,58.53,49889.0,50.099,50.1161,50.0733,50.1161,49889.0
2018-03-19 10:30:00,58.53,58.61,58.51,58.6,61786.0,50.1161,50.1846,50.099,50.176,61786.0
2018-03-19 10:35:00,58.59,58.64,58.57,58.57,57814.0,50.1675,50.2103,50.1504,50.1504,57814.0
2018-03-19 10:40:00,58.58,58.61,58.5,58.52,48462.0,50.1589,50.1846,50.0904,50.1075,48462.0
2018-03-19 10:45:00,58.51,58.55,58.49,58.52,28908.0,50.099,50.1332,50.0819,50.1075,28908.0
2018-03-19 10:50:00,58.53,58.56,58.51,58.53,60079.0,50.1161,50.1418,50.099,50.1161,60079.0
2018-03-19 10:55:00,58.53,58.55,58.49,58.53,33176.0,50.1161,50.1332,50.0819,50.1161,33176.0
2018-03-19 11:00:00,58.53,58.56,58.49,58.51,65759.0,50.1161,50.1418,50.0819,50.099,65759.0
2018-03-19 11:05:00,58.51,58.59,58.5,58.59,64201.0,50.099,50.1675,50.0904,50.1675,64201.0
2018-03-19 11:10:00,58.57,58.59,58.49,58.5,36123.0,50.1504,50.1675,50.0819,50.0904,36123.0
2018-03-19 11:15:00,58.5,58.5,58.38,58.39,58513.0,50.0904,50.0904,49.9877,49.9962,58513.0
2018-03-19 11:20:00,58.4,58.44,58.37,58.42,32222.0,50.0048,50.039,49.9791,50.0219,32222.0
2018-03-19 11:25:00,58.43,58.47,58.4,58.46,40262.0,50.0305,50.0647,50.0048,50.0562,40262.0
2018-03-19 11:30:00,58.46,58.47,58.41,58.44,36787.0,50.0562,50.0647,50.0134,50.039,36787.0
2018-03-19 11:35:00,58.44,58.44,58.34,58.37,55805.0,50.039,50.039,49.9534,49.9791,55805.0
2018-03-19 11:40:00,58.36,58.36,58.27,58.29,93597.0,49.9705,49.9705,49.8935,49.9106,93597.0
2018-03-19 11:45:00,58.29,58.29,58.21,58.21,88626.0,49.9106,49.9106,49.8421,49.8421,88626.0
2018-03-19 11:50:00,58.21,58.33,58.19,58.29,92025.0,49.8421,49.9449,49.825,49.9106,92025.0
2018-03-19 11:55:00,58.28,58.29,58.17,58.24,56759.0,49.902,49.9106,49.8079,49.8678,56759.0
2018-03-19 12:00:00,58.25,58.33,58.23,58.26,84384.0,49.8764,49.9449,49.8592,49.8849,84384.0
2018-03-19 12:05:00,58.27,58.36,58.26,58.32,83700.0,49.8935,49.9705,49.8849,49.9363,83700.0
2018-03-19 12:10:00,58.33,58.35,58.27,58.28,41550.0,49.9449,49.962,49.8935,49.902,41550.0
2018-03-19 12:15:00,58.28,58.34,58.23,58.26,88527.0,49.902,49.9534,49.8592,49.8849,88527.0
2018-03-19 12:20:00,58.25,58.3,58.22,58.28,48464.0,49.8764,49.9192,49.8507,49.902,48464.0
2018-03-19 12:25:00,58.28,58.28,58.24,58.24,59726.0,49.902,49.902,49.8678,49.8678,59726.0
2018-03-19 12:30:00,58.24,58.25,58.14,58.14,75574.0,49.8678,49.8764,49.7822,49.7822,75574.0
2018-03-19 12:35:00,58.15,58.21,58.14,58.18,49117.0,49.7907,49.8421,49.7822,49.8164,49117.0
2018-03-19 12:40:00,58.18,58.19,58.12,58.12,81601.0,49.8164,49.825,49.765,49.765,81601.0
2018-03-19 12:45:00,58.12,58.12,58.03,58.04,90508.0,49.765,49.765,49.688,49.6965,90508.0
2018-03-19 12:50:00,58.03,58.07,58.0,58.05,87304.0,49.688,49.7222,49.6623,49.7051,87304.0
2018-03-19 12:55:00,58.05,58.1,58.04,58.06,75174.0,49.7051,49.7479,49.6965,49.7137,75174.0
2018-03-19 13:00:00,58.06,58.15,58.04,58.08,90916.0,49.7137,49.7907,49.6965,49.7308,90916.0
2018-03-19 13:05:00,58.08,58.09,57.93,57.94,103337.0,49.7308,49.7394,49.6024,49.6109,103337.0
2018-03-19 13:10:00,57.95,58.01,57.94,58.01,34760.0,49.6195,49.6709,49.6109,49.6709,34760.0
2018-03-19 13:15:00,58.0,58.07,57.97,58.07,67623.0,49.6623,49.7222,49.6366,49.7222,67623.0
2018-03-19 13:20:00,58.07,58.08,57.99,58.06,54072.0,49.7222,49.7308,49.6537,49.7137,54072.0
2018-03-19 13:25:00,58.06,58.07,57.98,58.02,54879.0,49.7137,49.7222,49.6452,49.6794,54879.0
2018-03-19 13:30:00,58.02,58.08,58.01,58.04,66470.0,49.6794,49.7308,49.6709,49.6965,66470.0
2018-03-19 13:35:00,58.04,58.08,58.02,58.07,60233.0,49.6965,49.7308,49.6794,49.7222,60233.0
2018-03-19 13:40:00,58.08,58.09,58.02,58.07,49532.0,49.7308,49.7394,49.6794,49.7222,49532.0
2018-03-19 13:45:00,58.07,58.12,58.05,58.1,73923.0,49.7222,49.765,49.7051,49.7479,73923.0
2018-03-19 13:50:00,58.1,58.13,58.07,58.09,84294.0,49.7479,49.7736,49.7222,49.7394,84294.0
2018-03-19 13:55:00,58.08,58.13,58.07,58.12,37320.0,49.7308,49.7736,49.7222,49.765,37320.0
2018-03-19 14:00:00,58.11,58.15,58.1,58.14,36228.0,49.7565,49.7907,49.7479,49.7822,36228.0
2018-03-19 14:05:00,58.13,58.16,58.12,58.15,35153.0,49.7736,49.7993,49.765,49.7907,35153.0
2018-03-19 14:10:00,58.15,58.19,58.14,58.16,70807.0,49.7907,49.825,49.7822,49.7993,70807.0
2018-03-19 14:15:00,58.16,58.18,58.11,58.12,39613.0,49.7993,49.8164,49.7565,49.765,39613.0
2018-03-19 14:20:00,58.11,58.11,57.95,57.97,54943.0,49.7565,49.7565,49.6195,49.6366,54943.0
2018-03-19 14:25:00,57.98,58.03,57.97,58.0,62098.0,49.6452,49.688,49.6366,49.6623,62098.0
2018-03-19 14:30:00,57.99,58.0,57.92,57.92,40388.0,49.6537,49.6623,49.5938,49.5938,40388.0
2018-03-19 14:35:00,57.93,57.96,57.82,57.84,76646.0,49.6024,49.628,49.5082,49.5253,76646.0
2018-03-19 14:40:00,57.84,57.92,57.8,57.91,76931.0,49.5253,49.5938,49.491,49.5852,76931.0
2018-03-19 14:45:00,57.91,57.96,57.9,57.92,62302.0,49.5852,49.628,49.5767,49.5938,62302.0
2018-03-19 14:50:00,57.91,58.05,57.9,58.04,83430.0,49.5852,49.7051,49.5767,49.6965,83430.0
2018-03-19 14:55:00,58.04,58.06,57.99,58.01,49380.0,49.6965,49.7137,49.6537,49.6709,49380.0
2018-03-19 15:00:00,58.02,58.04,57.99,58.01,51425.0,49.6794,49.6965,49.6537,49.6709,51425.0
2018-03-19 15:05:00,58.01,58.07,57.98,58.0,105899.0,49.6709,49.7222,49.6452,49.6623,105899.0
2018-03-19 15:10:00,58.0,58.01,57.95,58.0,50439.0,49.6623,49.6709,49.6195,49.6623,50439.0
2018-03-19 15:15:00,58.0,58.11,57.99,58.08,58277.0,49.6623,49.7565,49.6537,49.7308,58277.0
2018-03-19 15:20:00,58.09,58.12,58.03,58.03,61179.0,49.7394,49.765,49.688,49.688,61179.0
2018-03-19 15:25:00,58.03,58.1,58.03,58.09,84550.0,49.688,49.7479,49.688,49.7394,84550.0
2018-03-19 15:30:00,58.09,58.12,58.07,58.12,147777.0,49.7394,49.765,49.7222,49.765,147777.0
2018-03-19 15:35:00,58.12,58.19,58.09,58.17,211251.0,49.765,49.825,49.7394,49.8079,211251.0
2018-03-19 15:40:00,58.17,58.21,58.14,58.14,179026.0,49.8079,49.8421,49.7822,49.7822,179026.0
2018-03-19 15:45:00,58.14,58.25,58.13,58.2,198123.0,49.7822,49.8764,49.7736,49.8335,198123.0
2018-03-19 15:50:00,58.2,58.25,58.17,58.23,196061.0,49.8335,49.8764,49.8079,49.8592,196061.0
2018-03-19 15:55:00,58.23,58.34,58.23,58.3,474614.0,49.8592,49.9534,49.8592,49.9192,474614.0
2018-03-20 09:30:00,58.45,58.75,58.45,58.73,230066.0,50.0476,50.3045,50.0476,50.2874,230066.0
2018-03-20 09:35:00,58.73,58.73,58.49,58.67,80725.0,50.2874,50.2874,50.0819,50.236,80725.0
2018-03-20 09:40:00,58.67,58.72,58.64,58.68,54641.0,50.236,50.2788,50.2103,50.2445,54641.0
2018-03-20 09:45:00,58.68,58.7,58.63,58.65,43428.0,50.2445,50.2617,50.2017,50.2189,43428.0
2018-03-20 09:50:00,58.65,58.75,58.65,58.74,40989.0,50.2189,50.3045,50.2189,50.2959,40989.0
2018-03-20 09:55:00,58.74,58.75,58.69,58.71,42027.0,50.2959,50.3045,50.2531,50.2702,42027.0
2018-03-20 10:00:00,58.72,58.72,58.63,58.7,33172.0,50.2788,50.2788,50.2017,50.2617,33172.0
2018-03-20 10:05:00,58.7,58.72,58.64,58.71,26428.0,50.2617,50.2788,50.2103,50.2702,26428.0
2018-03-20 10:10:00,58.71,58.74,58.66,58.69,45269.0,50.2702,50.2959,50.2274,50.2531,45269.0
2018-03-20 10:15:00,58.71,58.71,58.65,58.69,32782.0,50.2702,50.2702,50.2189,50.2531,32782.0
2018-03-20 10:20:00,58.69,58.71,58.66,58.69,25282.0,50.2531,50.2702,50.2274,50.2531,25282.0
2018-03-20 10:25:00,58.69,58.74,58.65,58.74,30130.0,50.2531,50.2959,50.2189,50.2959,30130.0
2018-03-20 10:30:00,58.75,58.83,58.75,58.8,36913.0,50.3045,50.373,50.3045,50.3473,36913.0
2018-03-20 10:35:00,58.8,58.81,58.73,58.74,25766.0,50.3473,50.3559,50.2874,50.2959,25766.0
2018-03-20 10:40:00,58.74,58.75,58.68,58.69,35455.0,50.2959,50.3045,50.2445,50.2531,35455.0
2018-03-20 10:45:00,58.68,58.72,58.67,58.69,43671.0,50.2445,50.2788,50.236,50.2531,43671.0
2018-03-20 10:50:00,58.7,58.78,58.68,58.76,57976.0,50.2617,50.3302,50.2445,50.313,57976.0
2018-03-20 10:55:00,58.75,58.77,58.72,58.77,40373.0,50.3045,50.3216,50.2788,50.3216,40373.0
2018-03-20 11:00:00,58.77,58.81,58.75,58.75,46582.0,50.3216,50.3559,50.3045,50.3045,46582.0
2018-03-20 11:05:00,58.75,58.81,58.73,58.78,31026.0,50.3045,50.3559,50.2874,50.3302,31026.0
2018-03-20 11:10:00,58.77,58.8,58.75,58.76,30398.0,50.3216,50.3473,50.3045,50.313,30398.0
2018-03-20 11:15:00,58.76,58.78,58.74,58.78,20001.0,50.313,50.3302,50.2959,50.3302,20001.0
2018-03-20 11:20:00,58.78,58.89,58.77,58.85,39898.0,50.3302,50.4244,50.3216,50.3901,39898.0
2018-03-20 11:25:00,58.85,58.86,58.79,58.85,27561.0,50.3901,50.3987,50.3387,50.3901,27561.0
2018-03-20 11:30:00,58.85,58.85,58.78,58.8,24223.0,50.3901,50.3901,50.3302,50.3473,24223.0
2018-03-20 11:35:00,58.8,58.86,58.79,58.84,23684.0,50.3473,50.3987,50.3387,50.3815,23684.0
2018-03-20 11:40:00,58.84,58.84,58.75,58.8,22125.0,50.3815,50.3815,50.3045,50.3473,22125.0
2018-03-20 11:45:00,58.79,58.8,58.72,58.73,35535.0,50.3387,50.3473,50.2788,50.2874,35535.0
2018-03-20 11:50:00,58.72,58.75,58.68,58.73,46442.0,50.2788,50.3045,50.2445,50.2874,46442.0
2018-03-20 11:55:00,58.74,58.78,58.71,58.75,31932.0,50.2959,50.3302,50.2702,50.3045,31932.0
2018-03-20 12:00:00,58.76,58.83,58.74,58.8,39465.0,50.313,50.373,50.2959,50.3473,39465.0
2018-03-20 12:05:00,58.81,58.84,58.77,58.8,37724.0,50.3559,50.3815,50.3216,50.3473,37724.0
2018-03-20 12:10:00,58.8,58.88,58.79,58.85,78985.0,50.3473,50.4158,50.3387,50.3901,78985.0
2018-03-20 12:15:00,58.86,58.87,58.84,58.87,28757.0,50.3987,50.4072,50.3815,50.4072,28757.0
2018-03-20 12:20:00,58.87,58.91,58.86,58.88,55861.0,50.4072,50.4415,50.3987,50.4158,55861.0
2018-03-20 12:25:00,58.88,58.97,58.88,58.95,53499.0,50.4158,50.4929,50.4158,50.4757,53499.0
2018-03-20 12:30:00,58.95,58.98,58.9,58.97,61586.0,50.4757,50.5014,50.4329,50.4929,61586.0
2018-03-20 12:35:00,58.98,58.98,58.9,58.9,50337.0,50.5014,50.5014,50.4329,50.4329,50337.0
2018-03-20 12:40:00,58.89,58.92,58.87,58.89,38567.0,50.4244,50.45,50.4072,50.4244,38567.0
2018-03-20 12:45:00,58.9,58.93,58.86,58.9,29936.0,50.4329,50.4586,50.3987,50.4329,29936.0
2018-03-20 12:50:00,58.91,58.94,58.89,58.91,41511.0,50.4415,50.4672,50.4244,50.4415,41511.0
2018-03-20 12:55:00,58.92,58.97,58.89,58.91,30864.0,50.45,50.4929,50.4244,50.4415,30864.0
2018-03-20 13:00:00,58.91,58.94,58.9,58.92,23678.0,50.4415,50.4672,50.4329,50.45,23678.0
2018-03-20 13:05:00,58.92,58.94,58.89,58.9,43776.0,50.45,50.4672,50.4244,50.4329,43776.0
2018-03-20 13:10:00,58.9,58.92,58.86,58.89,47504.0,50.4329,50.45,50.3987,50.4244,47504.0
2018-03-20 13:15:00,58.89,58.94,58.88,58.91,34503.0,50.4244,50.4672,50.4158,50.4415,34503.0
2018-03-20 13:20:00,58.9,58.9,58.88,58.89,20696.0,50.4329,50.4329,50.4158,50.4244,20696.0
2018-03-20 13:25:00,58.9,58.9,58.88,58.89,90601.0,50.4329,50.4329,50.4158,50.4244,90601.0
2018-03-20 13:30:00,58.89,58.9,58.81,58.82,46562.0,50.4244,50.4329,50.3559,50.3644,46562.0
2018-03-20 13:35:00,58.81,58.82,58.78,58.8,13355.0,50.3559,50.3644,50.3302,50.3473,13355.0
2018-03-20 13:40:00,58.8,58.84,58.8,58.8,25246.0,50.3473,50.3815,50.3473,50.3473,25246.0
2018-03-20 13:45:00,58.81,58.81,58.75,58.8,18442.0,50.3559,50.3559,50.3045,50.3473,18442.0
2018-03-20 13:50:00,58.8,58.84,58.79,58.8,28671.0,50.3473,50.3815,50.3387,50.3473,28671.0
2018-03-20 13:55:00,58.79,58.82,58.76,58.76,25299.0,50.3387,50.3644,50.313,50.313,25299.0
2018-03-20 14:00:00,58.76,58.81,58.72,58.79,30995.0,50.313,50.3559,50.2788,50.3387,30995.0
2018-03-20 14:05:00,58.8,58.86,58.79,58.85,42599.0,50.3473,50.3987,50.3387,50.3901,42599.0
2018-03-20 14:10:00,58.84,58.86,58.8,58.86,34620.0,50.3815,50.3987,50.3473,50.3987,34620.0
2018-03-20 14:15:00,58.85,58.89,58.84,58.88,34243.0,50.3901,50.4244,50.3815,50.4158,34243.0
2018-03-20 14:20:00,58.89,58.9,58.86,58.87,31588.0,50.4244,50.4329,50.3987,50.4072,31588.0
2018-03-20 14:25:00,58.87,58.88,58.84,58.87,43160.0,50.4072,50.4158,50.3815,50.4072,43160.0
2018-03-20 14:30:00,58.88,58.91,58.85,58.86,25167.0,50.4158,50.4415,50.3901,50.3987,25167.0
2018-03-20 14:35:00,58.87,58.9,58.86,58.9,22950.0,50.4072,50.4329,50.3987,50.4329,22950.0
2018-03-20 14:40:00,58.89,58.95,58.88,58.95,33333.0,50.4244,50.4757,50.4158,50.4757,33333.0
2018-03-20 14:45:00,58.95,58.95,58.9,58.92,35472.0,50.4757,50.4757,50.4329,50.45,35472.0
2018-03-20 14:50:00,58.92,58.94,58.89,58.93,65474.0,50.45,50.4672,50.4244,50.4586,65474.0
2018-03-20 14:55:00,58.93,58.97,58.91,58.95,39754.0,50.4586,50.4929,50.4415,50.4757,39754.0
2018-03-20 15:00:00,58.95,58.98,58.94,58.96,47195.0,50.4757,50.5014,50.4672,50.4843,47195.0
2018-03-20 15:05:00,58.96,58.98,58.93,58.95,38785.0,50.4843,50.5014,50.4586,50.4757,38785.0
2018-03-20 15:10:00,58.96,58.96,58.92,58.95,45366.0,50.4843,50.4843,50.45,50.4757,45366.0
2018-03-20 15:15:00,58.94,58.94,58.84,58.84,63322.0,50.4672,50.4672,50.3815,50.3815,63322.0
2018-03-20 15:20:00,58.85,58.86,58.76,58.77,72059.0,50.3901,50.3987,50.313,50.3216,72059.0
2018-03-20 15:25:00,58.76,58.77,58.57,58.58,148133.0,50.313,50.3216,50.1504,50.1589,148133.0
2018-03-20 15:30:00,58.59,58.68,58.56,58.65,104217.0,50.1675,50.2445,50.1418,50.2189,104217.0
2018-03-20 15:35:00,58.66,58.68,58.6,58.64,82561.0,50.2274,50.2445,50.176,50.2103,82561.0
2018-03-20 15:40:00,58.64,58.7,58.64,58.68,82315.0,50.2103,50.2617,50.2103,50.2445,82315.0
2018-03-20 15:45:00,58.67,58.75,58.66,58.75,121349.0,50.236,50.3045,50.2274,50.3045,121349.0
2018-03-20 15:50:00,58.74,58.74,58.55,58.71,236008.0,50.2959,50.2959,50.1332,50.2702,236008.0
2018-03-20 15:55:00,58.71,58.73,58.65,58.66,510677.0,50.2702,50.2874,50.2189,50.2274,510677.0
2018-03-21 09:30:00,58.75,59.39,58.74,59.36,297376.0,50.3045,50.8525,50.2959,50.8268,297376.0
2018-03-21 09:35:00,59.35,59.55,59.35,59.43,178559.0,50.8182,50.9895,50.8182,50.8867,178559.0
2018-03-21 09:40:00,59.43,59.43,59.12,59.13,148097.0,50.8867,50.8867,50.6213,50.6299,148097.0
2018-03-21 09:45:00,59.12,59.17,58.99,59.04,174182.0,50.6213,50.6641,50.51,50.5528,174182.0
2018-03-21 09:50:00,59.04,59.1,58.92,58.92,102351.0,50.5528,50.6042,50.45,50.45,102351.0
2018-03-21 09:55:00,58.93,58.99,58.86,58.92,74176.0,50.4586,50.51,50.3987,50.45,74176.0
2018-03-21 10:00:00,58.92,58.98,58.9,58.96,76407.0,50.45,50.5014,50.4329,50.4843,76407.0
2018-03-21 10:05:00,58.97,58.98,58.88,58.96,52354.0,50.4929,50.5014,50.4158,50.4843,52354.0
2018-03-21 10:10:00,58.96,59.07,58.94,59.02,48219.0,50.4843,50.5785,50.4672,50.5357,48219.0
2018-03-21 10:15:00,59.02,59.1,59.02,59.06,65918.0,50.5357,50.6042,50.5357,50.5699,65918.0
2018-03-21 10:20:00,59.07,59.07,58.97,59.0,67899.0,50.5785,50.5785,50.4929,50.5185,67899.0
2018-03-21 10:25:00,59.0,59.02,58.93,58.99,25469.0,50.5185,50.5357,50.4586,50.51,25469.0
2018-03-21 10:30:00,58.99,59.0,58.84,58.85,35874.0,50.51,50.5185,50.3815,50.3901,35874.0
2018-03-21 10:35:00,58.86,58.91,58.82,58.88,38381.0,50.3987,50.4415,50.3644,50.4158,38381.0
2018-03-21 10:40:00,58.88,58.97,58.85,58.96,33793.0,50.4158,50.4929,50.3901,50.4843,33793.0
2018-03-21 10:45:00,58.97,58.99,58.92,58.94,33304.0,50.4929,50.51,50.45,50.4672,33304.0
2018-03-21 10:50:00,58.93,58.96,58.88,58.91,31234.0,50.4586,50.4843,50.4158,50.4415,31234.0
2018-03-21 10:55:00,58.91,58.93,58.85,58.88,59539.0,50.4415,50.4586,50.3901,50.4158,59539.0
2018-03-21 11:00:00,58.88,58.88,58.81,58.85,36077.0,50.4158,50.4158,50.3559,50.3901,36077.0
2018-03-21 11:05:00,58.85,58.85,58.77,58.81,31147.0,50.3901,50.3901,50.3216,50.3559,31147.0
2018-03-21 11:10:00,58.8,58.84,58.78,58.82,35890.0,50.3473,50.3815,50.3302,50.3644,35890.0
2018-03-21 11:15:00,58.82,58.89,58.82,58.82,29072.0,50.3644,50.4244,50.3644,50.3644,29072.0
2018-03-21 11:20:00,58.83,58.84,58.77,58.82,28383.0,50.373,50.3815,50.3216,50.3644,28383.0
2018-03-21 11:25:00,58.82,58.89,58.81,58.89,18895.0,50.3644,50.4244,50.3559,50.4244,18895.0
2018-03-21 11:30:00,58.88,58.89,58.84,58.87,14298.0,50.4158,50.4244,50.3815,50.4072,14298.0
2018-03-21 11:35:00,58.88,58.9,58.86,58.9,13759.0,50.4158,50.4329,50.3987,50.4329,13759.0
2018-03-21 11:40:00,58.9,58.9,58.83,58.84,28532.0,50.4329,50.4329,50.373,50.3815,28532.0
2018-03-21 11:45:00,58.84,58.84,58.76,58.77,52922.0,50.3815,50.3815,50.313,50.3216,52922.0
2018-03-21 11:50:00,58.76,58.85,58.74,58.83,34456.0,50.313,50.3901,50.2959,50.373,34456.0
2018-03-21 11:55:00,58.83,58.9,58.83,58.87,32211.0,50.373,50.4329,50.373,50.4072,32211.0
2018-03-21 12:00:00,58.87,58.87,58.75,58.79,37471.0,50.4072,50.4072,50.3045,50.3387,37471.0
2018-03-21 12:05:00,58.79,58.88,58.76,58.85,32330.0,50.3387,50.4158,50.313,50.3901,32330.0
2018-03-21 12:10:00,58.85,58.88,58.83,58.86,15651.0,50.3901,50.4158,50.373,50.3987,15651.0
2018-03-21 12:15:00,58.86,58.89,58.85,58.88,15340.0,50.3987,50.4244,50.3901,50.4158,15340.0
2018-03-21 12:20:00,58.89,58.92,58.87,58.9,27430.0,50.4244,50.45,50.4072,50.4329,27430.0
2018-03-21 12:25:00,58.9,58.9,58.82,58.87,28427.0,50.4329,50.4329,50.3644,50.4072,28427.0
2018-03-21 12:30:00,58.87,58.89,58.84,58.86,22105.0,50.4072,50.4244,50.3815,50.3987,22105.0
2018-03-21 12:35:00,58.87,58.92,58.86,58.91,18231.0,50.4072,50.45,50.3987,50.4415,18231.0
2018-03-21 12:40:00,58.92,58.95,58.91,58.93,15597.0,50.45,50.4757,50.4415,50.4586,15597.0
2018-03-21 12:45:00,58.92,58.95,58.92,58.93,23082.0,50.45,50.4757,50.45,50.4586,23082.0
2018-03-21 12:50:00,58.93,58.96,58.92,58.94,58779.0,50.4586,50.4843,50.45,50.4672,58779.0
2018-03-21 12:55:00,58.94,58.98,58.92,58.93,38361.0,50.4672,50.5014,50.45,50.4586,38361.0
2018-03-21 13:00:00,58.93,59.07,58.92,58.97,229145.0,50.4586,50.5785,50.45,50.4929,229145.0
2018-03-21 13:05:00,58.98,58.98,58.92,58.92,40856.0,50.5014,50.5014,50.45,50.45,40856.0
2018-03-21 13:10:00,58.91,58.92,58.87,58.92,23898.0,50.4415,50.45,50.4072,50.45,23898.0
2018-03-21 13:15:00,58.92,58.93,58.88,58.9,20907.0,50.45,50.4586,50.4158,50.4329,20907.0
2018-03-21 13:20:00,58.91,58.92,58.87,58.91,13834.0,50.4415,50.45,50.4072,50.4415,13834.0
2018-03-21 13:25:00,58.91,58.91,58.89,58.9,11802.0,50.4415,50.4415,50.4244,50.4329,11802.0
2018-03-21 13:30:00,58.89,58.94,58.89,58.93,42045.0,50.4244,50.4672,50.4244,50.4586,42045.0
2018-03-21 13:35:00,58.93,58.94,58.86,58.87,31285.0,50.4586,50.4672,50.3987,50.4072,31285.0
2018-03-21 13:40:00,58.87,58.88,58.83,58.83,22866.0,50.4072,50.4158,50.373,50.373,22866.0
2018-03-21 13:45:00,58.84,58.9,58.83,58.86,23622.0,50.3815,50.4329,50.373,50.3987,23622.0
2018-03-21 13:50:00,58.85,58.87,58.79,58.8,40534.0,50.3901,50.4072,50.3387,50.3473,40534.0
2018-03-21 13:55:00,58.79,58.85,58.77,58.8,30047.0,50.3387,50.3901,50.3216,50.3473,30047.0
2018-03-21 14:00:00,58.81,59.06,58.63,58.81,81641.0,50.3559,50.5699,50.2017,50.3559,81641.0
2018-03-21 14:05:00,58.79,58.93,58.78,58.89,47889.0,50.3387,50.4586,50.3302,50.4244,47889.0
2018-03-21 14:10:00,58.9,58.92,58.82,58.87,29679.0,50.4329,50.45,50.3644,50.4072,29679.0
2018-03-21 14:15:00,58.88,58.97,58.84,58.85,72356.0,50.4158,50.4929,50.3815,50.3901,72356.0
2018-03-21 14:20:00,58.86,58.87,58.74,58.79,67658.0,50.3987,50.4072,50.2959,50.3387,67658.0
2018-03-21 14:25:00,58.76,58.78,58.61,58.69,52156.0,50.313,50.3302,50.1846,50.2531,52156.0
2018-03-21 14:30:00,58.68,58.71,58.57,58.66,83040.0,50.2445,50.2702,50.1504,50.2274,83040.0
2018-03-21 14:35:00,58.66,58.69,58.51,58.55,75715.0,50.2274,50.2531,50.099,50.1332,75715.0
2018-03-21 14:40:00,58.54,58.64,58.48,58.63,78453.0,50.1247,50.2103,50.0733,50.2017,78453.0
2018-03-21 14:45:00,58.61,58.62,58.44,58.47,72051.0,50.1846,50.1932,50.039,50.0647,72051.0
2018-03-21 14:50:00,58.46,58.5,58.39,58.45,155796.0,50.0562,50.0904,49.9962,50.0476,155796.0
2018-03-21 14:55:00,58.46,58.57,58.45,58.55,72368.0,50.0562,50.1504,50.0476,50.1332,72368.0
2018-03-21 15:00:00,58.54,58.69,58.53,58.68,61046.0,50.1247,50.2531,50.1161,50.2445,61046.0
2018-03-21 15:05:00,58.68,58.68,58.58,58.66,63523.0,50.2445,50.2445,50.1589,50.2274,63523.0
2018-03-21 15:10:00,58.66,58.83,58.6,58.82,61116.0,50.2274,50.373,50.176,50.3644,61116.0
2018-03-21 15:15:00,58.82,58.83,58.71,58.73,76425.0,50.3644,50.373,50.2702,50.2874,76425.0
2018-03-21 15:20:00,58.73,58.78,58.71,58.71,51588.0,50.2874,50.3302,50.2702,50.2702,51588.0
2018-03-21 15:25:00,58.72,58.73,58.62,58.63,30528.0,50.2788,50.2874,50.1932,50.2017,30528.0
2018-03-21 15:30:00,58.63,58.69,58.58,58.69,50671.0,50.2017,50.2531,50.1589,50.2531,50671.0
2018-03-21 15:35:00,58.69,58.79,58.67,58.75,76526.0,50.2531,50.3387,50.236,50.3045,76526.0
2018-03-21 15:40:00,58.74,58.74,58.58,58.59,71341.0,50.2959,50.2959,50.1589,50.1675,71341.0
2018-03-21 15:45:00,58.59,58.72,58.57,58.68,89150.0,50.1675,50.2788,50.1504,50.2445,89150.0
2018-03-21 15:50:00,58.68,58.68,58.47,58.52,220533.0,50.2445,50.2445,50.0647,50.1075,220533.0
2018-03-21 15:55:00,58.51,58.53,58.46,58.47,464809.0,50.099,50.1161,50.0562,50.0647,464809.0
2018-03-22 09:30:00,58.03,58.34,58.03,58.33,177514.0,49.688,49.9534,49.688,49.9449,177514.0
2018-03-22 09:35:00,58.33,58.5,58.31,58.46,71553.0,49.9449,50.0904,49.9277,50.0562,71553.0
2018-03-22 09:40:00,58.45,58.52,58.35,58.5,77782.0,50.0476,50.1075,49.962,50.0904,77782.0
2018-03-22 09:45:00,58.5,58.67,58.47,58.59,116179.0,50.0904,50.236,50.0647,50.1675,116179.0
2018-03-22 09:50:00,58.59,58.59,58.47,58.48,66607.0,50.1675,50.1675,50.0647,50.0733,66607.0
2018-03-22 09:55:00,58.48,58.56,58.47,58.51,63422.0,50.0733,50.1418,50.0647,50.099,63422.0
2018-03-22 10:00:00,58.51,58.54,58.44,58.52,62072.0,50.099,50.1247,50.039,50.1075,62072.0
2018-03-22 10:05:00,58.53,58.53,58.42,58.44,53187.0,50.1161,50.1161,50.0219,50.039,53187.0
2018-03-22 10:10:00,58.43,58.51,58.37,58.44,62606.0,50.0305,50.099,49.9791,50.039,62606.0
2018-03-22 10:15:00,58.43,58.51,58.39,58.5,57591.0,50.0305,50.099,49.9962,50.0904,57591.0
2018-03-22 10:20:00,58.5,58.51,58.45,58.48,25103.0,50.0904,50.099,50.0476,50.0733,25103.0
2018-03-22 10:25:00,58.49,58.52,58.46,58.51,40819.0,50.0819,50.1075,50.0562,50.099,40819.0
2018-03-22 10:30:00,58.51,58.52,58.32,58.36,101366.0,50.099,50.1075,49.9363,49.9705,101366.0
2018-03-22 10:35:00,58.36,58.38,58.27,58.36,60389.0,49.9705,49.9877,49.8935,49.9705,60389.0
2018-03-22 10:40:00,58.35,58.39,58.25,58.27,38387.0,49.962,49.9962,49.8764,49.8935,38387.0
2018-03-22 10:45:00,58.26,58.28,58.14,58.24,62625.0,49.8849,49.902,49.7822,49.8678,62625.0
2018-03-22 10:50:00,58.23,58.27,58.2,58.25,100365.0,49.8592,49.8935,49.8335,49.8764,100365.0
2018-03-22 10:55:00,58.26,58.26,58.11,58.22,48686.0,49.8849,49.8849,49.7565,49.8507,48686.0
2018-03-22 11:00:00,58.23,58.32,58.21,58.3,50557.0,49.8592,49.9363,49.8421,49.9192,50557.0
2018-03-22 11:05:00,58.3,58.39,58.27,58.37,42286.0,49.9192,49.9962,49.8935,49.9791,42286.0
2018-03-22 11:10:00,58.37,58.41,58.29,58.32,53777.0,49.9791,50.0134,49.9106,49.9363,53777.0
2018-03-22 11:15:00,58.3,58.38,58.28,58.35,43224.0,49.9192,49.9877,49.902,49.962,43224.0
2018-03-22 11:20:00,58.35,58.36,58.25,58.32,68734.0,49.962,49.9705,49.8764,49.9363,68734.0
2018-03-22 11:25:00,58.32,58.32,58.26,58.31,59858.0,49.9363,49.9363,49.8849,49.9277,59858.0
2018-03-22 11:30:00,58.32,58.44,58.31,58.37,60937.0,49.9363,50.039,49.9277,49.9791,60937.0
2018-03-22 11:35:00,58.37,58.38,58.28,58.3,39553.0,49.9791,49.9877,49.902,49.9192,39553.0
2018-03-22 11:40:00,58.31,58.34,58.23,58.31,41639.0,49.9277,49.9534,49.8592,49.9277,41639.0
2018-03-22 11:45:00,58.32,58.35,58.28,58.32,20321.0,49.9363,49.962,49.902,49.9363,20321.0
2018-03-22 11:50:00,58.31,58.36,58.27,58.34,30847.0,49.9277,49.9705,49.8935,49.9534,30847.0
2018-03-22 11:55:00,58.34,58.37,58.26,58.27,49017.0,49.9534,49.9791,49.8849,49.8935,49017.0
2018-03-22 12:00:00,58.27,58.3,58.18,58.3,110777.0,49.8935,49.9192,49.8164,49.9192,110777.0
2018-03-22 12:05:00,58.3,58.36,58.27,58.33,32445.0,49.9192,49.9705,49.8935,49.9449,32445.0
2018-03-22 12:10:00,58.33,58.37,58.25,58.25,29905.0,49.9449,49.9791,49.8764,49.8764,29905.0
2018-03-22 12:15:00,58.24,58.41,58.22,58.37,50687.0,49.8678,50.0134,49.8507,49.9791,50687.0
2018-03-22 12:20:00,58.37,58.45,58.35,58.38,54858.0,49.9791,50.0476,49.962,49.9877,54858.0
2018-03-22 12:25:00,58.38,58.45,58.35,58.42,68223.0,49.9877,50.0476,49.962,50.0219,68223.0
2018-03-22 12:30:00,58.41,58.47,58.38,58.44,59585.0,50.0134,50.0647,49.9877,50.039,59585.0
2018-03-22 12:35:00,58.45,58.5,58.41,58.43,57680.0,50.0476,50.0904,50.0134,50.0305,57680.0
2018-03-22 12:40:00,58.43,58.46,58.37,58.37,56004.0,50.0305,50.0562,49.9791,49.9791,56004.0
2018-03-22 12:45:00,58.38,58.53,58.35,58.5,103745.0,49.9877,50.1161,49.962,50.0904,103745.0
2018-03-22 12:50:00,58.5,58.59,58.49,58.54,33621.0,50.0904,50.1675,50.0819,50.1247,33621.0
2018-03-22 12:55:00,58.54,58.57,58.5,58.54,35122.0,50.1247,50.1504,50.0904,50.1247,35122.0
2018-03-22 13:00:00,58.54,58.54,58.43,58.45,43944.0,50.1247,50.1247,50.0305,50.0476,43944.0
2018-03-22 13:05:00,58.45,58.48,58.4,58.44,31311.0,50.0476,50.0733,50.0048,50.039,31311.0
2018-03-22 13:10:00,58.43,58.47,58.38,58.47,26056.0,50.0305,50.0647,49.9877,50.0647,26056.0
2018-03-22 13:15:00,58.47,58.47,58.43,58.44,28036.0,50.0647,50.0647,50.0305,50.039,28036.0
2018-03-22 13:20:00,58.44,58.52,58.39,58.52,31538.0,50.039,50.1075,49.9962,50.1075,31538.0
2018-03-22 13:25:00,58.53,58.62,58.51,58.61,29840.0,50.1161,50.1932,50.099,50.1846,29840.0
2018-03-22 13:30:00,58.61,58.66,58.56,58.63,29967.0,50.1846,50.2274,50.1418,50.2017,29967.0
2018-03-22 13:35:00,58.64,58.69,58.62,58.65,41657.0,50.2103,50.2531,50.1932,50.2189,41657.0
2018-03-22 13:40:00,58.65,58.67,58.61,58.67,49186.0,50.2189,50.236,50.1846,50.236,49186.0
2018-03-22 13:45:00,58.66,58.72,58.59,58.59,94106.0,50.2274,50.2788,50.1675,50.1675,94106.0
2018-03-22 13:50:00,58.58,58.63,58.57,58.58,36201.0,50.1589,50.2017,50.1504,50.1589,36201.0
2018-03-22 13:55:00,58.59,58.65,58.56,58.62,53471.0,50.1675,50.2189,50.1418,50.1932,53471.0
2018-03-22 14:00:00,58.62,58.62,58.51,58.58,71385.0,50.1932,50.1932,50.099,50.1589,71385.0
2018-03-22 14:05:00,58.58,58.59,58.51,58.51,31261.0,50.1589,50.1675,50.099,50.099,31261.0
2018-03-22 14:10:00,58.51,58.56,58.49,58.53,46908.0,50.099,50.1418,50.0819,50.1161,46908.0
2018-03-22 14:15:00,58.52,58.52,58.41,58.42,60200.0,50.1075,50.1075,50.0134,50.0219,60200.0
2018-03-22 14:20:00,58.41,58.45,58.31,58.32,37947.0,50.0134,50.0476,49.9277,49.9363,37947.0
2018-03-22 14:25:00,58.32,58.35,58.23,58.23,39956.0,49.9363,49.962,49.8592,49.8592,39956.0
2018-03-22 14:30:00,58.22,58.28,58.2,58.26,51751.0,49.8507,49.902,49.8335,49.8849,51751.0
2018-03-22 14:35:00,58.26,58.33,58.25,58.33,34734.0,49.8849,49.9449,49.8764,49.9449,34734.0
2018-03-22 14:40:00,58.33,58.36,58.27,58.29,57046.0,49.9449,49.9705,49.8935,49.9106,57046.0
2018-03-22 14:45:00,58.3,58.37,58.27,58.33,29190.0,49.9192,49.9791,49.8935,49.9449,29190.0
2018-03-22 14:50:00,58.33,58.35,58.28,58.28,26360.0,49.9449,49.962,49.902,49.902,26360.0
2018-03-22 14:55:00,58.28,58.28,58.23,58.23,71997.0,49.902,49.902,49.8592,49.8592,71997.0
2018-03-22 15:00:00,58.23,58.36,58.23,58.34,91364.0,49.8592,49.9705,49.8592,49.9534,91364.0
2018-03-22 15:05:00,58.33,58.33,58.21,58.21,41950.0,49.9449,49.9449,49.8421,49.8421,41950.0
2018-03-22 15:10:00,58.22,58.23,58.16,58.2,39635.0,49.8507,49.8592,49.7993,49.8335,39635.0
2018-03-22 15:15:00,58.2,58.21,58.1,58.14,71881.0,49.8335,49.8421,49.7479,49.7822,71881.0
2018-03-22 15:20:00,58.14,58.26,58.12,58.21,48298.0,49.7822,49.8849,49.765,49.8421,48298.0
2018-03-22 15:25:00,58.21,58.25,58.13,58.13,45898.0,49.8421,49.8764,49.7736,49.7736,45898.0
2018-03-22 15:30:00,58.14,58.19,58.12,58.16,110695.0,49.7822,49.825,49.765,49.7993,110695.0
2018-03-22 15:35:00,58.16,58.17,58.06,58.08,142044.0,49.7993,49.8079,49.7137,49.7308,142044.0
2018-03-22 15:40:00,58.08,58.08,57.98,57.99,115809.0,49.7308,49.7308,49.6452,49.6537,115809.0
2018-03-22 15:45:00,58.0,58.0,57.82,57.83,297779.0,49.6623,49.6623,49.5082,49.5167,297779.0
2018-03-22 15:50:00,57.84,57.94,57.8,57.83,236046.0,49.5253,49.6109,49.491,49.5167,236046.0
2018-03-22 15:55:00,57.83,57.87,57.75,57.77,523441.0,49.5167,49.551,49.4482,49.4654,523441.0
2018-03-23 09:30:00,57.78,58.07,57.74,57.99,220626.0,49.4739,49.7222,49.4397,49.6537,220626.0
2018-03-23 09:35:00,57.99,57.99,57.79,57.82,104881.0,49.6537,49.6537,49.4825,49.5082,104881.0
2018-03-23 09:40:00,57.8,57.8,57.58,57.63,94905.0,49.491,49.491,49.3027,49.3455,94905.0
2018-03-23 09:45:00,57.61,57.66,57.55,57.63,55021.0,49.3284,49.3712,49.277,49.3455,55021.0
2018-03-23 09:50:00,57.63,57.72,57.63,57.71,73474.0,49.3455,49.4225,49.3455,49.414,73474.0
2018-03-23 09:55:00,57.72,57.75,57.58,57.6,80067.0,49.4225,49.4482,49.3027,49.3198,80067.0
2018-03-23 10:00:00,57.6,57.66,57.52,57.61,58073.0,49.3198,49.3712,49.2513,49.3284,58073.0
2018-03-23 10:05:00,57.61,57.61,57.48,57.57,62266.0,49.3284,49.3284,49.2171,49.2941,62266.0
2018-03-23 10:10:00,57.57,57.59,57.44,57.46,62619.0,49.2941,49.3112,49.1828,49.1999,62619.0
2018-03-23 10:15:00,57.46,57.55,57.4,57.41,83738.0,49.1999,49.277,49.1486,49.1571,83738.0
2018-03-23 10:20:00,57.41,57.47,57.35,57.41,49946.0,49.1571,49.2085,49.1057,49.1571,49946.0
2018-03-23 10:25:00,57.42,57.5,57.39,57.42,50841.0,49.1657,49.2342,49.14,49.1657,50841.0
2018-03-23 10:30:00,57.42,57.48,57.41,57.47,41372.0,49.1657,49.2171,49.1571,49.2085,41372.0
2018-03-23 10:35:00,57.47,57.47,57.39,57.4,46981.0,49.2085,49.2085,49.14,49.1486,46981.0
2018-03-23 10:40:00,57.4,57.52,57.4,57.45,68056.0,49.1486,49.2513,49.1486,49.1914,68056.0
2018-03-23 10:45:00,57.45,57.52,57.44,57.45,68519.0,49.1914,49.2513,49.1828,49.1914,68519.0
2018-03-23 10:50:00,57.45,57.54,57.44,57.48,50806.0,49.1914,49.2684,49.1828,49.2171,50806.0
2018-03-23 10:55:00,57.48,57.51,57.44,57.49,36534.0,49.2171,49.2427,49.1828,49.2256,36534.0
2018-03-23 11:00:00,57.48,57.51,57.4,57.44,43837.0,49.2171,49.2427,49.1486,49.1828,43837.0
2018-03-23 11:05:00,57.43,57.43,57.32,57.36,84170.0,49.1742,49.1742,49.0801,49.1143,84170.0
2018-03-23 11:10:00,57.35,57.39,57.32,57.39,45647.0,49.1057,49.14,49.0801,49.14,45647.0
2018-03-23 11:15:00,57.39,57.4,57.31,57.34,45817.0,49.14,49.1486,49.0715,49.0972,45817.0
2018-03-23 11:20:00,57.33,57.38,57.29,57.38,57410.0,49.0886,49.1314,49.0544,49.1314,57410.0
2018-03-23 11:25:00,57.37,57.44,57.34,57.37,52841.0,49.1229,49.1828,49.0972,49.1229,52841.0
2018-03-23 11:30:00,57.36,57.4,57.35,57.36,37035.0,49.1143,49.1486,49.1057,49.1143,37035.0
2018-03-23 11:35:00,57.35,57.35,57.27,57.28,109039.0,49.1057,49.1057,49.0372,49.0458,109039.0
2018-03-23 11:40:00,57.28,57.33,57.25,57.26,68251.0,49.0458,49.0886,49.0201,49.0287,68251.0
2018-03-23 11:45:00,57.25,57.26,57.13,57.17,53592.0,49.0201,49.0287,48.9174,48.9516,53592.0
2018-03-23 11:50:00,57.17,57.18,57.07,57.12,41265.0,48.9516,48.9602,48.866,48.9088,41265.0
2018-03-23 11:55:00,57.11,57.14,57.02,57.04,49058.0,48.9002,48.9259,48.8232,48.8403,49058.0
2018-03-23 12:00:00,57.04,57.22,57.04,57.22,69945.0,48.8403,48.9944,48.8403,48.9944,69945.0
2018-03-23 12:05:00,57.21,57.25,57.17,57.2,60429.0,48.9859,49.0201,48.9516,48.9773,60429.0
2018-03-23 12:10:00,57.2,57.2,57.11,57.16,40915.0,48.9773,48.9773,48.9002,48.9431,40915.0
2018-03-23 12:15:00,57.15,57.19,57.1,57.12,74066.0,48.9345,48.9687,48.8917,48.9088,74066.0
2018-03-23 12:20:00,57.12,57.22,57.12,57.22,58494.0,48.9088,48.9944,48.9088,48.9944,58494.0
2018-03-23 12:25:00,57.23,57.31,57.21,57.25,54690.0,49.003,49.0715,48.9859,49.0201,54690.0
2018-03-23 12:30:00,57.25,57.27,57.17,57.18,70021.0,49.0201,49.0372,48.9516,48.9602,70021.0
2018-03-23 12:35:00,57.19,57.21,57.06,57.07,91155.0,48.9687,48.9859,48.8574,48.866,91155.0
2018-03-23 12:40:00,57.07,57.09,57.01,57.02,41434.0,48.866,48.8831,48.8146,48.8232,41434.0
2018-03-23 12:45:00,57.02,57.13,57.01,57.09,44261.0,48.8232,48.9174,48.8146,48.8831,44261.0
2018-03-23 12:50:00,57.09,57.17,57.09,57.14,47931.0,48.8831,48.9516,48.8831,48.9259,47931.0
2018-03-23 12:55:00,57.14,57.14,57.04,57.07,33038.0,48.9259,48.9259,48.8403,48.866,33038.0
2018-03-23 13:00:00,57.06,57.14,57.01,57.12,50563.0,48.8574,48.9259,48.8146,48.9088,50563.0
2018-03-23 13:05:00,57.12,57.22,57.11,57.21,32095.0,48.9088,48.9944,48.9002,48.9859,32095.0
2018-03-23 13:10:00,57.21,57.24,57.18,57.19,36219.0,48.9859,49.0116,48.9602,48.9687,36219.0
2018-03-23 13:15:00,57.19,57.2,57.12,57.19,47018.0,48.9687,48.9773,48.9088,48.9687,47018.0
2018-03-23 13:20:00,57.19,57.3,57.16,57.28,39451.0,48.9687,49.0629,48.9431,49.0458,39451.0
2018-03-23 13:25:00,57.29,57.29,57.22,57.26,60310.0,49.0544,49.0544,48.9944,49.0287,60310.0
2018-03-23 13:30:00,57.26,57.32,57.2,57.29,49628.0,49.0287,49.0801,48.9773,49.0544,49628.0
2018-03-23 13:35:00,57.28,57.29,57.19,57.21,42539.0,49.0458,49.0544,48.9687,48.9859,42539.0
2018-03-23 13:40:00,57.21,57.22,57.16,57.18,33048.0,48.9859,48.9944,48.9431,48.9602,33048.0
2018-03-23 13:45:00,57.17,57.29,57.17,57.27,43726.0,48.9516,49.0544,48.9516,49.0372,43726.0
2018-03-23 13:50:00,57.27,57.4,57.27,57.4,48032.0,49.0372,49.1486,49.0372,49.1486,48032.0
2018-03-23 13:55:00,57.4,57.42,57.35,57.37,46142.0,49.1486,49.1657,49.1057,49.1229,46142.0
2018-03-23 14:00:00,57.38,57.44,57.33,57.36,39536.0,49.1314,49.1828,49.0886,49.1143,39536.0
2018-03-23 14:05:00,57.36,57.37,57.23,57.27,39012.0,49.1143,49.1229,49.003,49.0372,39012.0
2018-03-23 14:10:00,57.26,57.27,57.15,57.15,36690.0,49.0287,49.0372,48.9345,48.9345,36690.0
2018-03-23 14:15:00,57.15,57.16,57.09,57.12,47614.0,48.9345,48.9431,48.8831,48.9088,47614.0
2018-03-23 14:20:00,57.11,57.13,57.03,57.05,59312.0,48.9002,48.9174,48.8317,48.8489,59312.0
2018-03-23 14:25:00,57.05,57.07,56.96,57.07,79866.0,48.8489,48.866,48.7718,48.866,79866.0
2018-03-23 14:30:00,57.06,57.07,56.92,57.0,70814.0,48.8574,48.866,48.7376,48.8061,70814.0
2018-03-23 14:35:00,57.0,57.03,56.94,56.99,55742.0,48.8061,48.8317,48.7547,48.7975,55742.0
2018-03-23 14:40:00,56.99,57.05,56.93,56.95,44337.0,48.7975,48.8489,48.7461,48.7632,44337.0
2018-03-23 14:45:00,56.94,56.95,56.82,56.85,70107.0,48.7547,48.7632,48.6519,48.6776,70107.0
2018-03-23 14:50:00,56.86,56.86,56.75,56.83,66365.0,48.6862,48.6862,48.592,48.6605,66365.0
2018-03-23 14:55:00,56.83,56.83,56.56,56.63,122669.0,48.6605,48.6605,48.4293,48.4892,122669.0
2018-03-23 15:00:00,56.64,56.68,56.55,56.55,72288.0,48.4978,48.5321,48.4207,48.4207,72288.0
2018-03-23 15:05:00,56.55,56.67,56.52,56.56,115605.0,48.4207,48.5235,48.3951,48.4293,115605.0
2018-03-23 15:10:00,56.57,56.71,56.52,56.69,137121.0,48.4379,48.5577,48.3951,48.5406,137121.0
2018-03-23 15:15:00,56.69,56.78,56.67,56.75,114456.0,48.5406,48.6177,48.5235,48.592,114456.0
2018-03-23 15:20:00,56.75,56.76,56.57,56.57,236531.0,48.592,48.6006,48.4379,48.4379,236531.0
2018-03-23 15:25:00,56.57,56.72,56.57,56.67,122502.0,48.4379,48.5663,48.4379,48.5235,122502.0
2018-03-23 15:30:00,56.67,56.71,56.58,56.64,152986.0,48.5235,48.5577,48.4464,48.4978,152986.0
2018-03-23 15:35:00,56.64,56.66,56.55,56.64,166259.0,48.4978,48.5149,48.4207,48.4978,166259.0
2018-03-23 15:40:00,56.63,56.68,56.55,56.57,202496.0,48.4892,48.5321,48.4207,48.4379,202496.0
2018-03-23 15:45:00,56.56,56.59,56.43,56.47,260314.0,48.4293,48.455,48.318,48.3522,260314.0
2018-03-23 15:50:00,56.47,56.47,56.31,56.33,331412.0,48.3522,48.3522,48.2152,48.2324,331412.0
2018-03-23 15:55:00,56.32,56.4,56.31,56.31,811460.0,48.2238,48.2923,48.2152,48.2152,811460.0
2018-03-26 09:30:00,56.96,56.99,56.64,56.92,193969.0,48.7718,48.7975,48.4978,48.7376,193969.0
2018-03-26 09:35:00,56.93,57.07,56.89,57.03,93087.0,48.7461,48.866,48.7119,48.8317,93087.0
2018-03-26 09:40:00,57.03,57.12,57.01,57.02,115174.0,48.8317,48.9088,48.8146,48.8232,115174.0
2018-03-26 09:45:00,57.03,57.06,56.91,56.91,103299.0,48.8317,48.8574,48.729,48.729,103299.0
2018-03-26 09:50:00,56.92,57.0,56.9,56.9,73457.0,48.7376,48.8061,48.7204,48.7204,73457.0
2018-03-26 09:55:00,56.91,56.98,56.86,56.87,61789.0,48.729,48.7889,48.6862,48.6947,61789.0
2018-03-26 10:00:00,56.87,56.92,56.84,56.92,59768.0,48.6947,48.7376,48.6691,48.7376,59768.0
2018-03-26 10:05:00,56.92,56.93,56.82,56.83,72741.0,48.7376,48.7461,48.6519,48.6605,72741.0
2018-03-26 10:10:00,56.82,56.85,56.81,56.82,39545.0,48.6519,48.6776,48.6434,48.6519,39545.0
2018-03-26 10:15:00,56.82,56.91,56.8,56.88,73502.0,48.6519,48.729,48.6348,48.7033,73502.0
2018-03-26 10:20:00,56.89,56.96,56.85,56.89,80447.0,48.7119,48.7718,48.6776,48.7119,80447.0
2018-03-26 10:25:00,56.89,56.91,56.81,56.83,49117.0,48.7119,48.729,48.6434,48.6605,49117.0
2018-03-26 10:30:00,56.83,56.86,56.76,56.82,82880.0,48.6605,48.6862,48.6006,48.6519,82880.0
2018-03-26 10:35:00,56.83,56.88,56.79,56.82,89668.0,48.6605,48.7033,48.6262,48.6519,89668.0
2018-03-26 10:40:00,56.83,56.87,56.78,56.8,53378.0,48.6605,48.6947,48.6177,48.6348,53378.0
2018-03-26 10:45:00,56.8,56.8,56.72,56.79,57419.0,48.6348,48.6348,48.5663,48.6262,57419.0
2018-03-26 10:50:00,56.79,56.85,56.78,56.8,41353.0,48.6262,48.6776,48.6177,48.6348,41353.0
2018-03-26 10:55:00,56.8,56.87,56.76,56.78,50569.0,48.6348,48.6947,48.6006,48.6177,50569.0
2018-03-26 11:00:00,56.78,56.82,56.72,56.76,51472.0,48.6177,48.6519,48.5663,48.6006,51472.0
2018-03-26 11:05:00,56.76,56.76,56.66,56.68,61532.0,48.6006,48.6006,48.5149,48.5321,61532.0
2018-03-26 11:10:00,56.68,56.71,56.64,56.67,49433.0,48.5321,48.5577,48.4978,48.5235,49433.0
2018-03-26 11:15:00,56.67,56.7,56.56,56.58,75383.0,48.5235,48.5492,48.4293,48.4464,75383.0
2018-03-26 11:20:00,56.58,56.74,56.55,56.73,79707.0,48.4464,48.5834,48.4207,48.5749,79707.0
2018-03-26 11:25:00,56.72,56.75,56.68,56.69,47365.0,48.5663,48.592,48.5321,48.5406,47365.0
2018-03-26 11:30:00,56.69,56.85,56.67,56.83,59011.0,48.5406,48.6776,48.5235,48.6605,59011.0
2018-03-26 11:35:00,56.84,56.89,56.79,56.87,49132.0,48.6691,48.7119,48.6262,48.6947,49132.0
2018-03-26 11:40:00,56.88,56.97,56.88,56.96,64376.0,48.7033,48.7804,48.7033,48.7718,64376.0
2018-03-26 11:45:00,56.95,56.99,56.94,56.97,31443.0,48.7632,48.7975,48.7547,48.7804,31443.0
2018-03-26 11:50:00,56.96,57.04,56.95,57.02,111007.0,48.7718,48.8403,48.7632,48.8232,111007.0
2018-03-26 11:55:00,57.02,57.05,56.98,57.04,65299.0,48.8232,48.8489,48.7889,48.8403,65299.0
2018-03-26 12:00:00,57.03,57.07,56.98,56.99,33765.0,48.8317,48.866,48.7889,48.7975,33765.0
2018-03-26 12:05:00,57.0,57.12,57.0,57.12,41596.0,48.8061,48.9088,48.8061,48.9088,41596.0
2018-03-26 12:10:00,57.12,57.2,57.09,57.19,41229.0,48.9088,48.9773,48.8831,48.9687,41229.0
2018-03-26 12:15:00,57.2,57.25,57.2,57.21,79523.0,48.9773,49.0201,48.9773,48.9859,79523.0
2018-03-26 12:20:00,57.21,57.21,57.16,57.18,66209.0,48.9859,48.9859,48.9431,48.9602,66209.0
2018-03-26 12:25:00,57.18,57.3,57.17,57.27,66794.0,48.9602,49.0629,48.9516,49.0372,66794.0
2018-03-26 12:30:00,57.26,57.32,57.25,57.31,41798.0,49.0287,49.0801,49.0201,49.0715,41798.0
2018-03-26 12:35:00,57.3,57.38,57.29,57.3,74139.0,49.0629,49.1314,49.0544,49.0629,74139.0
2018-03-26 12:40:00,57.3,57.35,57.3,57.33,47997.0,49.0629,49.1057,49.0629,49.0886,47997.0
2018-03-26 12:45:00,57.33,57.34,57.29,57.3,48715.0,49.0886,49.0972,49.0544,49.0629,48715.0
2018-03-26 12:50:00,57.31,57.33,57.25,57.25,36529.0,49.0715,49.0886,49.0201,49.0201,36529.0
2018-03-26 12:55:00,57.26,57.3,57.23,57.28,28016.0,49.0287,49.0629,49.003,49.0458,28016.0
2018-03-26 13:00:00,57.28,57.42,57.27,57.38,40858.0,49.0458,49.1657,49.0372,49.1314,40858.0
2018-03-26 13:05:00,57.37,57.4,57.32,57.37,38447.0,49.1229,49.1486,49.0801,49.1229,38447.0
2018-03-26 13:10:00,57.36,57.46,57.35,57.44,36816.0,49.1143,49.1999,49.1057,49.1828,36816.0
2018-03-26 13:15:00,57.44,57.5,57.43,57.45,37014.0,49.1828,49.2342,49.1742,49.1914,37014.0
2018-03-26 13:20:00,57.46,57.49,57.41,57.42,40703.0,49.1999,49.2256,49.1571,49.1657,40703.0
2018-03-26 13:25:00,57.41,57.41,57.31,57.33,50383.0,49.1571,49.1571,49.0715,49.0886,50383.0
2018-03-26 13:30:00,57.33,57.36,57.3,57.31,30639.0,49.0886,49.1143,49.0629,49.0715,30639.0
2018-03-26 13:35:00,57.32,57.37,57.31,57.35,31470.0,49.0801,49.1229,49.0715,49.1057,31470.0
2018-03-26 13:40:00,57.35,57.4,57.33,57.34,34375.0,49.1057,49.1486,49.0886,49.0972,34375.0
2018-03-26 13:45:00,57.34,57.37,57.33,57.37,39665.0,49.0972,49.1229,49.0886,49.1229,39665.0
2018-03-26 13:50:00,57.37,57.39,57.29,57.32,48940.0,49.1229,49.14,49.0544,49.0801,48940.0
2018-03-26 13:55:00,57.33,57.38,57.29,57.38,39048.0,49.0886,49.1314,49.0544,49.1314,39048.0
2018-03-26 14:00:00,57.39,57.45,57.36,57.45,37150.0,49.14,49.1914,49.1143,49.1914,37150.0
2018-03-26 14:05:00,57.44,57.51,57.41,57.48,54897.0,49.1828,49.2427,49.1571,49.2171,54897.0
2018-03-26 14:10:00,57.49,57.63,57.49,57.59,106748.0,49.2256,49.3455,49.2256,49.3112,106748.0
2018-03-26 14:15:00,57.59,57.65,57.55,57.64,102142.0,49.3112,49.3626,49.277,49.3541,102142.0
2018-03-26 14:20:00,57.64,57.71,57.6,57.6,84312.0,49.3541,49.414,49.3198,49.3198,84312.0
2018-03-26 14:25:00,57.6,57.7,57.6,57.7,59997.0,49.3198,49.4054,49.3198,49.4054,59997.0
2018-03-26 14:30:00,57.71,57.76,57.7,57.73,85398.0,49.414,49.4568,49.4054,49.4311,85398.0
2018-03-26 14:35:00,57.72,57.78,57.7,57.75,66831.0,49.4225,49.4739,49.4054,49.4482,66831.0
2018-03-26 14:40:00,57.75,57.78,57.69,57.72,97738.0,49.4482,49.4739,49.3969,49.4225,97738.0
2018-03-26 14:45:00,57.72,57.76,57.63,57.67,60579.0,49.4225,49.4568,49.3455,49.3797,60579.0
2018-03-26 14:50:00,57.67,57.74,57.65,57.74,66142.0,49.3797,49.4397,49.3626,49.4397,66142.0
2018-03-26 14:55:00,57.74,57.76,57.65,57.65,60551.0,49.4397,49.4568,49.3626,49.3626,60551.0
2018-03-26 15:00:00,57.65,57.75,57.62,57.74,46543.0,49.3626,49.4482,49.3369,49.4397,46543.0
2018-03-26 15:05:00,57.74,57.8,57.74,57.78,92198.0,49.4397,49.491,49.4397,49.4739,92198.0
2018-03-26 15:10:00,57.79,57.79,57.73,57.73,59792.0,49.4825,49.4825,49.4311,49.4311,59792.0
2018-03-26 15:15:00,57.73,57.79,57.72,57.77,35976.0,49.4311,49.4825,49.4225,49.4654,35976.0
2018-03-26 15:20:00,57.78,57.85,57.78,57.83,65800.0,49.4739,49.5339,49.4739,49.5167,65800.0
2018-03-26 15:25:00,57.83,57.84,57.79,57.79,83550.0,49.5167,49.5253,49.4825,49.4825,83550.0
2018-03-26 15:30:00,57.8,57.87,57.76,57.87,93791.0,49.491,49.551,49.4568,49.551,93791.0
2018-03-26 15:35:00,57.86,57.86,57.8,57.83,74090.0,49.5424,49.5424,49.491,49.5167,74090.0
2018-03-26 15:40:00,57.83,57.92,57.81,57.91,105263.0,49.5167,49.5938,49.4996,49.5852,105263.0
2018-03-26 15:45:00,57.91,58.0,57.9,57.99,242424.0,49.5852,49.6623,49.5767,49.6537,242424.0
2018-03-26 15:50:00,58.0,58.0,57.8,57.89,291590.0,49.6623,49.6623,49.491,49.5681,291590.0
2018-03-26 15:55:00,57.9,57.9,57.77,57.81,616214.0,49.5767,49.5767,49.4654,49.4996,616214.0
2018-03-27 09:30:00,58.1,58.5,58.1,58.31,235384.0,49.7479,50.0904,49.7479,49.9277,235384.0
2018-03-27 09:35:00,58.31,58.37,58.19,58.19,122886.0,49.9277,49.9791,49.825,49.825,122886.0
2018-03-27 09:40:00,58.19,58.25,58.15,58.15,97950.0,49.825,49.8764,49.7907,49.7907,97950.0
2018-03-27 09:45:00,58.15,58.19,58.09,58.12,59871.0,49.7907,49.825,49.7394,49.765,59871.0
2018-03-27 09:50:00,58.12,58.12,58.05,58.08,62369.0,49.765,49.765,49.7051,49.7308,62369.0
2018-03-27 09:55:00,58.08,58.27,58.06,58.25,81014.0,49.7308,49.8935,49.7137,49.8764,81014.0
2018-03-27 10:00:00,58.25,58.28,58.22,58.25,37036.0,49.8764,49.902,49.8507,49.8764,37036.0
2018-03-27 10:05:00,58.26,58.3,58.14,58.16,175404.0,49.8849,49.9192,49.7822,49.7993,175404.0
2018-03-27 10:10:00,58.15,58.15,57.98,58.04,91642.0,49.7907,49.7907,49.6452,49.6965,91642.0
2018-03-27 10:15:00,58.04,58.18,57.99,58.16,65882.0,49.6965,49.8164,49.6537,49.7993,65882.0
2018-03-27 10:20:00,58.16,58.18,58.09,58.13,67660.0,49.7993,49.8164,49.7394,49.7736,67660.0
2018-03-27 10:25:00,58.12,58.21,58.1,58.19,39398.0,49.765,49.8421,49.7479,49.825,39398.0
2018-03-27 10:30:00,58.19,58.19,58.04,58.06,50458.0,49.825,49.825,49.6965,49.7137,50458.0
2018-03-27 10:35:00,58.06,58.19,58.04,58.17,41417.0,49.7137,49.825,49.6965,49.8079,41417.0
2018-03-27 10:40:00,58.17,58.27,58.15,58.23,64327.0,49.8079,49.8935,49.7907,49.8592,64327.0
2018-03-27 10:45:00,58.23,58.29,58.21,58.21,19215.0,49.8592,49.9106,49.8421,49.8421,19215.0
2018-03-27 10:50:00,58.22,58.22,58.1,58.14,43366.0,49.8507,49.8507,49.7479,49.7822,43366.0
2018-03-27 10:55:00,58.16,58.16,57.99,58.01,123736.0,49.7993,49.7993,49.6537,49.6709,123736.0
2018-03-27 11:00:00,58.01,58.01,57.84,57.87,118496.0,49.6709,49.6709,49.5253,49.551,118496.0
2018-03-27 11:05:00,57.86,57.89,57.77,57.84,90012.0,49.5424,49.5681,49.4654,49.5253,90012.0
2018-03-27 11:10:00,57.84,57.84,57.76,57.77,92745.0,49.5253,49.5253,49.4568,49.4654,92745.0
2018-03-27 11:15:00,57.77,57.81,57.74,57.78,57659.0,49.4654,49.4996,49.4397,49.4739,57659.0
2018-03-27 11:20:00,57.79,57.81,57.67,57.7,69050.0,49.4825,49.4996,49.3797,49.4054,69050.0
2018-03-27 11:25:00,57.7,57.74,57.65,57.7,65205.0,49.4054,49.4397,49.3626,49.4054,65205.0
2018-03-27 11:30:00,57.7,57.87,57.68,57.85,64377.0,49.4054,49.551,49.3883,49.5339,64377.0
2018-03-27 11:35:00,57.86,57.87,57.81,57.81,49789.0,49.5424,49.551,49.4996,49.4996,49789.0
2018-03-27 11:40:00,57.81,57.86,57.77,57.85,82018.0,49.4996,49.5424,49.4654,49.5339,82018.0
2018-03-27 11:45:00,57.86,57.98,57.83,57.97,48379.0,49.5424,49.6452,49.5167,49.6366,48379.0
2018-03-27 11:50:00,57.98,58.09,57.98,58.07,32643.0,49.6452,49.7394,49.6452,49.7222,32643.0
2018-03-27 11:55:00,58.07,58.08,58.01,58.06,28609.0,49.7222,49.7308,49.6709,49.7137,28609.0
2018-03-27 12:00:00,58.06,58.08,58.01,58.08,31546.0,49.7137,49.7308,49.6709,49.7308,31546.0
2018-03-27 12:05:00,58.07,58.1,57.95,57.99,53308.0,49.7222,49.7479,49.6195,49.6537,53308.0
2018-03-27 12:10:00,57.99,58.06,57.94,58.05,34084.0,49.6537,49.7137,49.6109,49.7051,34084.0
2018-03-27 12:15:00,58.05,58.11,58.03,58.1,19774.0,49.7051,49.7565,49.688,49.7479,19774.0
2018-03-27 12:20:00,58.09,58.13,58.08,58.13,26975.0,49.7394,49.7736,49.7308,49.7736,26975.0
2018-03-27 12:25:00,58.13,58.13,58.02,58.04,28309.0,49.7736,49.7736,49.6794,49.6965,28309.0
2018-03-27 12:30:00,58.04,58.05,57.95,57.99,44820.0,49.6965,49.7051,49.6195,49.6537,44820.0
2018-03-27 12:35:00,57.99,58.02,57.96,57.98,30345.0,49.6537,49.6794,49.628,49.6452,30345.0
2018-03-27 12:40:00,57.98,58.11,57.98,58.07,33609.0,49.6452,49.7565,49.6452,49.7222,33609.0
2018-03-27 12:45:00,58.06,58.14,58.03,58.1,30209.0,49.7137,49.7822,49.688,49.7479,30209.0
2018-03-27 12:50:00,58.11,58.13,58.05,58.1,36657.0,49.7565,49.7736,49.7051,49.7479,36657.0
2018-03-27 12:55:00,58.1,58.14,58.05,58.08,56019.0,49.7479,49.7822,49.7051,49.7308,56019.0
2018-03-27 13:00:00,58.08,58.11,58.04,58.1,77087.0,49.7308,49.7565,49.6965,49.7479,77087.0
2018-03-27 13:05:00,58.1,58.23,58.1,58.22,33521.0,49.7479,49.8592,49.7479,49.8507,33521.0
2018-03-27 13:10:00,58.22,58.29,58.2,58.27,34836.0,49.8507,49.9106,49.8335,49.8935,34836.0
2018-03-27 13:15:00,58.27,58.3,58.21,58.22,39632.0,49.8935,49.9192,49.8421,49.8507,39632.0
2018-03-27 13:20:00,58.22,58.23,58.14,58.14,40251.0,49.8507,49.8592,49.7822,49.7822,40251.0
2018-03-27 13:25:00,58.14,58.21,58.14,58.17,31748.0,49.7822,49.8421,49.7822,49.8079,31748.0
2018-03-27 13:30:00,58.18,58.24,58.11,58.16,40970.0,49.8164,49.8678,49.7565,49.7993,40970.0
2018-03-27 13:35:00,58.16,58.16,58.05,58.07,39208.0,49.7993,49.7993,49.7051,49.7222,39208.0
2018-03-27 13:40:00,58.08,58.15,58.06,58.1,33609.0,49.7308,49.7907,49.7137,49.7479,33609.0
2018-03-27 13:45:00,58.1,58.13,58.02,58.04,40163.0,49.7479,49.7736,49.6794,49.6965,40163.0
2018-03-27 13:50:00,58.04,58.04,57.9,57.97,51574.0,49.6965,49.6965,49.5767,49.6366,51574.0
2018-03-27 13:55:00,57.98,58.1,57.94,58.08,42272.0,49.6452,49.7479,49.6109,49.7308,42272.0
2018-03-27 14:00:00,58.08,58.08,57.96,57.99,45764.0,49.7308,49.7308,49.628,49.6537,45764.0
2018-03-27 14:05:00,57.99,58.07,57.99,58.02,53900.0,49.6537,49.7222,49.6537,49.6794,53900.0
2018-03-27 14:10:00,58.02,58.15,58.02,58.14,37833.0,49.6794,49.7907,49.6794,49.7822,37833.0
2018-03-27 14:15:00,58.13,58.23,58.12,58.22,37950.0,49.7736,49.8592,49.765,49.8507,37950.0
2018-03-27 14:20:00,58.21,58.21,58.06,58.08,66424.0,49.8421,49.8421,49.7137,49.7308,66424.0
2018-03-27 14:25:00,58.09,58.09,57.89,57.93,60989.0,49.7394,49.7394,49.5681,49.6024,60989.0
2018-03-27 14:30:00,57.93,58.0,57.88,57.97,59842.0,49.6024,49.6623,49.5595,49.6366,59842.0
2018-03-27 14:35:00,57.98,58.06,57.95,58.03,55928.0,49.6452,49.7137,49.6195,49.688,55928.0
2018-03-27 14:40:00,58.03,58.1,58.03,58.06,37617.0,49.688,49.7479,49.688,49.7137,37617.0
2018-03-27 14:45:00,58.06,58.06,57.9,57.9,52538.0,49.7137,49.7137,49.5767,49.5767,52538.0
2018-03-27 14:50:00,57.9,57.95,57.9,57.91,44635.0,49.5767,49.6195,49.5767,49.5852,44635.0
2018-03-27 14:55:00,57.9,57.94,57.83,57.84,57705.0,49.5767,49.6109,49.5167,49.5253,57705.0
2018-03-27 15:00:00,57.83,57.85,57.68,57.69,61466.0,49.5167,49.5339,49.3883,49.3969,61466.0
2018-03-27 15:05:00,57.68,57.7,57.51,57.66,69914.0,49.3883,49.4054,49.2427,49.3712,69914.0
2018-03-27 15:10:00,57.67,57.71,57.59,57.64,65438.0,49.3797,49.414,49.3112,49.3541,65438.0
2018-03-27 15:15:00,57.64,57.79,57.63,57.7,73710.0,49.3541,49.4825,49.3455,49.4054,73710.0
2018-03-27 15:20:00,57.69,57.71,57.59,57.62,79207.0,49.3969,49.414,49.3112,49.3369,79207.0
2018-03-27 15:25:00,57.62,57.62,57.46,57.47,83960.0,49.3369,49.3369,49.1999,49.2085,83960.0
2018-03-27 15:30:00,57.47,57.48,57.14,57.28,255460.0,49.2085,49.2171,48.9259,49.0458,255460.0
2018-03-27 15:35:00,57.27,57.43,57.27,57.43,94387.0,49.0372,49.1742,49.0372,49.1742,94387.0
2018-03-27 15:40:00,57.42,57.44,57.26,57.26,186616.0,49.1657,49.1828,49.0287,49.0287,186616.0
2018-03-27 15:45:00,57.26,57.33,57.14,57.23,234923.0,49.0287,49.0886,48.9259,49.003,234923.0
2018-03-27 15:50:00,57.23,57.49,57.21,57.4,257280.0,49.003,49.2256,48.9859,49.1486,257280.0
2018-03-27 15:55:00,57.4,57.51,57.35,57.47,573806.0,49.1486,49.2427,49.1057,49.2085,573806.0
2018-03-28 09:30:00,57.5,57.87,57.46,57.48,226600.0,49.2342,49.551,49.1999,49.2171,226600.0
2018-03-28 09:35:00,57.5,57.51,57.22,57.31,118662.0,49.2342,49.2427,48.9944,49.0715,118662.0
2018-03-28 09:40:00,57.3,57.43,57.24,57.36,128627.0,49.0629,49.1742,49.0116,49.1143,128627.0
2018-03-28 09:45:00,57.37,57.45,57.25,57.45,106902.0,49.1229,49.1914,49.0201,49.1914,106902.0
2018-03-28 09:50:00,57.46,57.61,57.38,57.56,74105.0,49.1999,49.3284,49.1314,49.2856,74105.0
2018-03-28 09:55:00,57.57,57.68,57.51,57.68,80625.0,49.2941,49.3883,49.2427,49.3883,80625.0
2018-03-28 10:00:00,57.67,57.75,57.56,57.61,101667.0,49.3797,49.4482,49.2856,49.3284,101667.0
2018-03-28 10:05:00,57.62,57.65,57.46,57.57,60246.0,49.3369,49.3626,49.1999,49.2941,60246.0
2018-03-28 10:10:00,57.57,57.58,57.39,57.42,80688.0,49.2941,49.3027,49.14,49.1657,80688.0
2018-03-28 10:15:00,57.42,57.54,57.4,57.47,73449.0,49.1657,49.2684,49.1486,49.2085,73449.0
2018-03-28 10:20:00,57.47,57.55,57.45,57.48,84674.0,49.2085,49.277,49.1914,49.2171,84674.0
2018-03-28 10:25:00,57.48,57.62,57.47,57.62,52522.0,49.2171,49.3369,49.2085,49.3369,52522.0
2018-03-28 10:30:00,57.63,57.74,57.6,57.61,150381.0,49.3455,49.4397,49.3198,49.3284,150381.0
2018-03-28 10:35:00,57.6,57.61,57.48,57.53,60651.0,49.3198,49.3284,49.2171,49.2599,60651.0
2018-03-28 10:40:00,57.52,57.57,57.45,57.54,47400.0,49.2513,49.2941,49.1914,49.2684,47400.0
2018-03-28 10:45:00,57.54,57.54,57.39,57.48,78621.0,49.2684,49.2684,49.14,49.2171,78621.0
2018-03-28 10:50:00,57.48,57.71,57.4,57.7,100454.0,49.2171,49.414,49.1486,49.4054,100454.0
2018-03-28 10:55:00,57.69,57.76,57.66,57.71,75086.0,49.3969,49.4568,49.3712,49.414,75086.0
2018-03-28 11:00:00,57.71,57.89,57.7,57.75,84572.0,49.414,49.5681,49.4054,49.4482,84572.0
2018-03-28 11:05:00,57.76,57.95,57.75,57.87,64253.0,49.4568,49.6195,49.4482,49.551,64253.0
2018-03-28 11:10:00,57.88,57.96,57.68,57.71,72982.0,49.5595,49.628,49.3883,49.414,72982.0
2018-03-28 11:15:00,57.71,57.83,57.64,57.8,66139.0,49.414,49.5167,49.3541,49.491,66139.0
2018-03-28 11:20:00,57.8,57.8,57.59,57.64,61132.0,49.491,49.491,49.3112,49.3541,61132.0
2018-03-28 11:25:00,57.63,57.78,57.62,57.69,87577.0,49.3455,49.4739,49.3369,49.3969,87577.0
2018-03-28 11:30:00,57.69,57.72,57.53,57.57,105998.0,49.3969,49.4225,49.2599,49.2941,105998.0
2018-03-28 11:35:00,57.57,57.75,57.52,57.68,80772.0,49.2941,49.4482,49.2513,49.3883,80772.0
2018-03-28 11:40:00,57.67,57.8,57.62,57.79,51876.0,49.3797,49.491,49.3369,49.4825,51876.0
2018-03-28 11:45:00,57.79,57.82,57.71,57.79,84505.0,49.4825,49.5082,49.414,49.4825,84505.0
2018-03-28 11:50:00,57.79,57.86,57.76,57.82,89139.0,49.4825,49.5424,49.4568,49.5082,89139.0
2018-03-28 11:55:00,57.82,57.94,57.79,57.82,339585.0,49.5082,49.6109,49.4825,49.5082,339585.0
2018-03-28 12:00:00,57.83,57.87,57.69,57.7,57023.0,49.5167,49.551,49.3969,49.4054,57023.0
2018-03-28 12:05:00,57.7,57.77,57.66,57.72,50701.0,49.4054,49.4654,49.3712,49.4225,50701.0
2018-03-28 12:10:00,57.72,57.93,57.72,57.92,73598.0,49.4225,49.6024,49.4225,49.5938,73598.0
2018-03-28 12:15:00,57.92,58.04,57.85,58.03,81274.0,49.5938,49.6965,49.5339,49.688,81274.0
2018-03-28 12:20:00,58.03,58.1,57.91,57.94,59360.0,49.688,49.7479,49.5852,49.6109,59360.0
2018-03-28 12:25:00,57.95,58.0,57.79,57.81,56919.0,49.6195,49.6623,49.4825,49.4996,56919.0
2018-03-28 12:30:00,57.81,57.82,57.72,57.77,67781.0,49.4996,49.5082,49.4225,49.4654,67781.0
2018-03-28 12:35:00,57.78,57.89,57.78,57.84,39018.0,49.4739,49.5681,49.4739,49.5253,39018.0
2018-03-28 12:40:00,57.85,57.99,57.84,57.96,47253.0,49.5339,49.6537,49.5253,49.628,47253.0
2018-03-28 12:45:00,57.95,57.99,57.82,57.84,42788.0,49.6195,49.6537,49.5082,49.5253,42788.0
2018-03-28 12:50:00,57.84,57.93,57.82,57.85,49691.0,49.5253,49.6024,49.5082,49.5339,49691.0
2018-03-28 12:55:00,57.85,57.85,57.69,57.69,43124.0,49.5339,49.5339,49.3969,49.3969,43124.0
2018-03-28 13:00:00,57.7,57.71,57.57,57.62,53686.0,49.4054,49.414,49.2941,49.3369,53686.0
2018-03-28 13:05:00,57.63,57.79,57.63,57.79,63969.0,49.3455,49.4825,49.3455,49.4825,63969.0
2018-03-28 13:10:00,57.78,57.79,57.64,57.68,56515.0,49.4739,49.4825,49.3541,49.3883,56515.0
2018-03-28 13:15:00,57.69,57.69,57.51,57.57,89708.0,49.3969,49.3969,49.2427,49.2941,89708.0
2018-03-28 13:20:00,57.58,57.73,57.55,57.68,91611.0,49.3027,49.4311,49.277,49.3883,91611.0
2018-03-28 13:25:00,57.69,57.73,57.61,57.71,83306.0,49.3969,49.4311,49.3284,49.414,83306.0
2018-03-28 13:30:00,57.71,57.72,57.56,57.56,78906.0,49.414,49.4225,49.2856,49.2856,78906.0
2018-03-28 13:35:00,57.55,57.66,57.53,57.64,103230.0,49.277,49.3712,49.2599,49.3541,103230.0
2018-03-28 13:40:00,57.64,57.69,57.57,57.66,53930.0,49.3541,49.3969,49.2941,49.3712,53930.0
2018-03-28 13:45:00,57.65,57.87,57.65,57.85,51160.0,49.3626,49.551,49.3626,49.5339,51160.0
2018-03-28 13:50:00,57.85,57.85,57.7,57.72,57336.0,49.5339,49.5339,49.4054,49.4225,57336.0
2018-03-28 13:55:00,57.73,57.8,57.7,57.76,62139.0,49.4311,49.491,49.4054,49.4568,62139.0
2018-03-28 14:00:00,57.77,57.82,57.61,57.66,65589.0,49.4654,49.5082,49.3284,49.3712,65589.0
2018-03-28 14:05:00,57.65,57.68,57.59,57.66,47534.0,49.3626,49.3883,49.3112,49.3712,47534.0
2018-03-28 14:10:00,57.66,57.68,57.58,57.65,38435.0,49.3712,49.3883,49.3027,49.3626,38435.0
2018-03-28 14:15:00,57.66,57.79,57.65,57.78,36320.0,49.3712,49.4825,49.3626,49.4739,36320.0
2018-03-28 14:20:00,57.78,57.85,57.76,57.77,62240.0,49.4739,49.5339,49.4568,49.4654,62240.0
2018-03-28 14:25:00,57.76,57.81,57.69,57.7,58315.0,49.4568,49.4996,49.3969,49.4054,58315.0
2018-03-28 14:30:00,57.7,57.78,57.67,57.78,42737.0,49.4054,49.4739,49.3797,49.4739,42737.0
2018-03-28 14:35:00,57.78,57.89,57.71,57.89,104308.0,49.4739,49.5681,49.414,49.5681,104308.0
2018-03-28 14:40:00,57.89,57.95,57.77,57.8,99685.0,49.5681,49.6195,49.4654,49.491,99685.0
2018-03-28 14:45:00,57.8,57.85,57.74,57.85,63270.0,49.491,49.5339,49.4397,49.5339,63270.0
2018-03-28 14:50:00,57.85,57.89,57.81,57.84,64710.0,49.5339,49.5681,49.4996,49.5253,64710.0
2018-03-28 14:55:00,57.84,57.85,57.76,57.81,66284.0,49.5253,49.5339,49.4568,49.4996,66284.0
2018-03-28 15:00:00,57.81,57.86,57.65,57.66,110890.0,49.4996,49.5424,49.3626,49.3712,110890.0
2018-03-28 15:05:00,57.67,57.71,57.61,57.62,61728.0,49.3797,49.414,49.3284,49.3369,61728.0
2018-03-28 15:10:00,57.63,57.83,57.63,57.83,98589.0,49.3455,49.5167,49.3455,49.5167,98589.0
2018-03-28 15:15:00,57.84,57.91,57.81,57.88,109689.0,49.5253,49.5852,49.4996,49.5595,109689.0
2018-03-28 15:20:00,57.89,57.95,57.78,57.93,131275.0,49.5681,49.6195,49.4739,49.6024,131275.0
2018-03-28 15:25:00,57.93,58.01,57.85,58.0,133170.0,49.6024,49.6709,49.5339,49.6623,133170.0
2018-03-28 15:30:00,57.99,58.03,57.89,57.91,127723.0,49.6537,49.688,49.5681,49.5852,127723.0
2018-03-28 15:35:00,57.92,58.08,57.86,58.08,162063.0,49.5938,49.7308,49.5424,49.7308,162063.0
2018-03-28 15:40:00,58.08,58.09,58.01,58.01,256048.0,49.7308,49.7394,49.6709,49.6709,256048.0
2018-03-28 15:45:00,58.01,58.1,57.99,58.06,307034.0,49.6709,49.7479,49.6537,49.7137,307034.0
2018-03-28 15:50:00,58.07,58.09,57.98,58.0,284600.0,49.7222,49.7394,49.6452,49.6623,284600.0
2018-03-28 15:55:00,58.01,58.01,57.91,57.91,713623.0,49.6709,49.6709,49.5852,49.5852,713623.0
2018-03-29 09:30:00,57.2,57.37,57.07,57.13,442125.0,48.9773,49.1229,48.866,48.9174,442125.0
2018-03-29 09:35:00,57.13,57.14,56.95,56.96,282529.0,48.9174,48.9259,48.7632,48.7718,282529.0
2018-03-29 09:40:00,56.96,57.04,56.92,56.95,160584.0,48.7718,48.8403,48.7376,48.7632,160584.0
2018-03-29 09:45:00,56.94,56.99,56.92,56.95,92108.0,48.7547,48.7975,48.7376,48.7632,92108.0
2018-03-29 09:50:00,56.96,57.1,56.94,57.06,127826.0,48.7718,48.8917,48.7547,48.8574,127826.0
2018-03-29 09:55:00,57.05,57.07,56.94,56.98,173826.0,48.8489,48.866,48.7547,48.7889,173826.0
2018-03-29 10:00:00,56.99,57.05,56.92,56.94,204766.0,48.7975,48.8489,48.7376,48.7547,204766.0
2018-03-29 10:05:00,56.94,56.97,56.83,56.83,199004.0,48.7547,48.7804,48.6605,48.6605,199004.0
2018-03-29 10:10:00,56.84,56.91,56.83,56.88,137664.0,48.6691,48.729,48.6605,48.7033,137664.0
2018-03-29 10:15:00,56.88,56.98,56.88,56.96,207430.0,48.7033,48.7889,48.7033,48.7718,207430.0
2018-03-29 10:20:00,56.97,57.12,56.92,57.12,230566.0,48.7804,48.9088,48.7376,48.9088,230566.0
2018-03-29 10:25:00,57.12,57.17,57.04,57.1,70284.0,48.9088,48.9516,48.8403,48.8917,70284.0
2018-03-29 10:30:00,57.1,57.23,57.07,57.2,67941.0,48.8917,49.003,48.866,48.9773,67941.0
2018-03-29 10:35:00,57.2,57.21,57.11,57.14,53582.0,48.9773,48.9859,48.9002,48.9259,53582.0
2018-03-29 10:40:00,57.14,57.36,57.12,57.33,109668.0,48.9259,49.1143,48.9088,49.0886,109668.0
2018-03-29 10:45:00,57.32,57.43,57.3,57.43,71791.0,49.0801,49.1742,49.0629,49.1742,71791.0
2018-03-29 10:50:00,57.43,57.56,57.4,57.54,67023.0,49.1742,49.2856,49.1486,49.2684,67023.0
2018-03-29 10:55:00,57.54,57.59,57.49,57.58,96916.0,49.2684,49.3112,49.2256,49.3027,96916.0
2018-03-29 11:00:00,57.58,57.65,57.51,57.57,115411.0,49.3027,49.3626,49.2427,49.2941,115411.0
2018-03-29 11:05:00,57.57,57.57,57.48,57.55,69450.0,49.2941,49.2941,49.2171,49.277,69450.0
2018-03-29 11:10:00,57.54,57.59,57.52,57.56,152205.0,49.2684,49.3112,49.2513,49.2856,152205.0
2018-03-29 11:15:00,57.56,57.58,57.5,57.52,74140.0,49.2856,49.3027,49.2342,49.2513,74140.0
2018-03-29 11:20:00,57.52,57.52,57.39,57.39,47566.0,49.2513,49.2513,49.14,49.14,47566.0
2018-03-29 11:25:00,57.4,57.55,57.39,57.51,66069.0,49.1486,49.277,49.14,49.2427,66069.0
2018-03-29 11:30:00,57.5,57.55,57.43,57.54,95972.0,49.2342,49.277,49.1742,49.2684,95972.0
2018-03-29 11:35:00,57.54,57.57,57.51,57.56,82789.0,49.2684,49.2941,49.2427,49.2856,82789.0
2018-03-29 11:40:00,57.56,57.59,57.53,57.58,91090.0,49.2856,49.3112,49.2599,49.3027,91090.0
2018-03-29 11:45:00,57.59,57.6,57.52,57.55,385140.0,49.3112,49.3198,49.2513,49.277,385140.0
2018-03-29 11:50:00,57.56,57.59,57.49,57.53,139821.0,49.2856,49.3112,49.2256,49.2599,139821.0
2018-03-29 11:55:00,57.52,57.61,57.51,57.59,52949.0,49.2513,49.3284,49.2427,49.3112,52949.0
2018-03-29 12:00:00,57.6,57.6,57.4,57.41,54460.0,49.3198,49.3198,49.1486,49.1571,54460.0
2018-03-29 12:05:00,57.41,57.44,57.35,57.4,95811.0,49.1571,49.1828,49.1057,49.1486,95811.0
2018-03-29 12:10:00,57.39,57.47,57.36,57.44,62187.0,49.14,49.2085,49.1143,49.1828,62187.0
2018-03-29 12:15:00,57.44,57.52,57.4,57.52,75986.0,49.1828,49.2513,49.1486,49.2513,75986.0
2018-03-29 12:20:00,57.51,57.56,57.48,57.5,101858.0,49.2427,49.2856,49.2171,49.2342,101858.0
2018-03-29 12:25:00,57.5,57.7,57.49,57.7,110533.0,49.2342,49.4054,49.2256,49.4054,110533.0
2018-03-29 12:30:00,57.7,57.72,57.64,57.65,55222.0,49.4054,49.4225,49.3541,49.3626,55222.0
2018-03-29 12:35:00,57.65,57.67,57.6,57.64,36179.0,49.3626,49.3797,49.3198,49.3541,36179.0
2018-03-29 12:40:00,57.65,57.68,57.61,57.65,40084.0,49.3626,49.3883,49.3284,49.3626,40084.0
2018-03-29 12:45:00,57.65,57.65,57.58,57.59,25578.0,49.3626,49.3626,49.3027,49.3112,25578.0
2018-03-29 12:50:00,57.58,57.64,57.57,57.62,36076.0,49.3027,49.3541,49.2941,49.3369,36076.0
2018-03-29 12:55:00,57.63,57.64,57.59,57.62,49883.0,49.3455,49.3541,49.3112,49.3369,49883.0
2018-03-29 13:00:00,57.61,57.66,57.58,57.6,80783.0,49.3284,49.3712,49.3027,49.3198,80783.0
2018-03-29 13:05:00,57.59,57.6,57.53,57.55,35725.0,49.3112,49.3198,49.2599,49.277,35725.0
2018-03-29 13:10:00,57.56,57.62,57.55,57.58,56545.0,49.2856,49.3369,49.277,49.3027,56545.0
2018-03-29 13:15:00,57.57,57.61,57.54,57.61,41650.0,49.2941,49.3284,49.2684,49.3284,41650.0
2018-03-29 13:20:00,57.61,57.69,57.6,57.69,43722.0,49.3284,49.3969,49.3198,49.3969,43722.0
2018-03-29 13:25:00,57.68,57.69,57.65,57.69,37775.0,49.3883,49.3969,49.3626,49.3969,37775.0
2018-03-29 13:30:00,57.69,57.69,57.56,57.62,203118.0,49.3969,49.3969,49.2856,49.3369,203118.0
2018-03-29 13:35:00,57.62,57.62,57.52,57.53,131435.0,49.3369,49.3369,49.2513,49.2599,131435.0
2018-03-29 13:40:00,57.53,57.64,57.52,57.64,29848.0,49.2599,49.3541,49.2513,49.3541,29848.0
2018-03-29 13:45:00,57.63,57.67,57.6,57.65,57824.0,49.3455,49.3797,49.3198,49.3626,57824.0
2018-03-29 13:50:00,57.65,57.72,57.65,57.69,39732.0,49.3626,49.4225,49.3626,49.3969,39732.0
2018-03-29 13:55:00,57.68,57.81,57.66,57.73,83252.0,49.3883,49.4996,49.3712,49.4311,83252.0
2018-03-29 14:00:00,57.73,57.74,57.67,57.71,69047.0,49.4311,49.4397,49.3797,49.414,69047.0
2018-03-29 14:05:00,57.72,57.8,57.71,57.8,64011.0,49.4225,49.491,49.414,49.491,64011.0
2018-03-29 14:10:00,57.8,57.9,57.8,57.82,113714.0,49.491,49.5767,49.491,49.5082,113714.0
2018-03-29 14:15:00,57.82,57.85,57.79,57.83,89311.0,49.5082,49.5339,49.4825,49.5167,89311.0
2018-03-29 14:20:00,57.84,57.88,57.77,57.79,80947.0,49.5253,49.5595,49.4654,49.4825,80947.0
2018-03-29 14:25:00,57.8,57.82,57.75,57.79,103263.0,49.491,49.5082,49.4482,49.4825,103263.0
2018-03-29 14:30:00,57.79,57.89,57.78,57.85,220817.0,49.4825,49.5681,49.4739,49.5339,220817.0
2018-03-29 14:35:00,57.85,57.9,57.84,57.85,71334.0,49.5339,49.5767,49.5253,49.5339,71334.0
2018-03-29 14:40:00,57.86,57.92,57.84,57.89,110382.0,49.5424,49.5938,49.5253,49.5681,110382.0
2018-03-29 14:45:00,57.89,58.02,57.89,58.02,85800.0,49.5681,49.6794,49.5681,49.6794,85800.0
2018-03-29 14:50:00,58.02,58.06,57.98,58.0,147156.0,49.6794,49.7137,49.6452,49.6623,147156.0
2018-03-29 14:55:00,58.0,58.04,57.98,57.98,96947.0,49.6623,49.6965,49.6452,49.6452,96947.0
2018-03-29 15:00:00,57.98,58.08,57.93,58.06,101598.0,49.6452,49.7308,49.6024,49.7137,101598.0
2018-03-29 15:05:00,58.06,58.14,58.06,58.11,93513.0,49.7137,49.7822,49.7137,49.7565,93513.0
2018-03-29 15:10:00,58.11,58.12,58.05,58.05,61619.0,49.7565,49.765,49.7051,49.7051,61619.0
2018-03-29 15:15:00,58.05,58.07,58.01,58.05,69040.0,49.7051,49.7222,49.6709,49.7051,69040.0
2018-03-29 15:20:00,58.05,58.1,58.0,58.06,212529.0,49.7051,49.7479,49.6623,49.7137,212529.0
2018-03-29 15:25:00,58.05,58.06,57.96,58.03,108094.0,49.7051,49.7137,49.628,49.688,108094.0
2018-03-29 15:30:00,58.04,58.04,57.91,57.93,162597.0,49.6965,49.6965,49.5852,49.6024,162597.0
2018-03-29 15:35:00,57.93,57.97,57.85,57.94,103085.0,49.6024,49.6366,49.5339,49.6109,103085.0
2018-03-29 15:40:00,57.95,57.97,57.87,57.92,110350.0,49.6195,49.6366,49.551,49.5938,110350.0
2018-03-29 15:45:00,57.92,58.04,57.91,58.02,157922.0,49.5938,49.6965,49.5852,49.6794,157922.0
2018-03-29 15:50:00,58.02,58.04,57.94,57.98,411261.0,49.6794,49.6965,49.6109,49.6452,411261.0
2018-03-29 15:55:00,57.97,58.01,57.86,57.88,975025.0,49.6366,49.6709,49.5424,49.5595,975025.0
2018-04-02 09:30:00,57.53,57.73,57.46,57.67,286014.0,49.2599,49.4311,49.1999,49.3797,286014.0
2018-04-02 09:35:00,57.67,57.68,57.48,57.59,114622.0,49.3797,49.3883,49.2171,49.3112,114622.0
2018-04-02 09:40:00,57.58,57.58,57.39,57.44,119915.0,49.3027,49.3027,49.14,49.1828,119915.0
2018-04-02 09:45:00,57.45,57.52,57.41,57.49,99244.0,49.1914,49.2513,49.1571,49.2256,99244.0
2018-04-02 09:50:00,57.48,57.52,57.42,57.43,136951.0,49.2171,49.2513,49.1657,49.1742,136951.0
2018-04-02 09:55:00,57.43,57.55,57.39,57.39,119071.0,49.1742,49.277,49.14,49.14,119071.0
2018-04-02 10:00:00,57.39,57.45,57.31,57.39,81926.0,49.14,49.1914,49.0715,49.14,81926.0
2018-04-02 10:05:00,57.39,57.42,57.3,57.33,87789.0,49.14,49.1657,49.0629,49.0886,87789.0
2018-04-02 10:10:00,57.33,57.36,57.19,57.22,180243.0,49.0886,49.1143,48.9687,48.9944,180243.0
2018-04-02 10:15:00,57.22,57.24,57.16,57.18,107596.0,48.9944,49.0116,48.9431,48.9602,107596.0
2018-04-02 10:20:00,57.19,57.23,57.09,57.11,195867.0,48.9687,49.003,48.8831,48.9002,195867.0
2018-04-02 10:25:00,57.11,57.11,57.03,57.1,107026.0,48.9002,48.9002,48.8317,48.8917,107026.0
2018-04-02 10:30:00,57.1,57.11,56.93,56.95,150141.0,48.8917,48.9002,48.7461,48.7632,150141.0
2018-04-02 10:35:00,56.94,56.96,56.89,56.93,50205.0,48.7547,48.7718,48.7119,48.7461,50205.0
2018-04-02 10:40:00,56.93,57.02,56.92,56.96,82580.0,48.7461,48.8232,48.7376,48.7718,82580.0
2018-04-02 10:45:00,56.96,57.01,56.92,56.93,132488.0,48.7718,48.8146,48.7376,48.7461,132488.0
2018-04-02 10:50:00,56.93,56.96,56.88,56.89,151103.0,48.7461,48.7718,48.7033,48.7119,151103.0
2018-04-02 10:55:00,56.89,56.92,56.85,56.89,81689.0,48.7119,48.7376,48.6776,48.7119,81689.0
2018-04-02 11:00:00,56.9,56.91,56.73,56.74,91907.0,48.7204,48.729,48.5749,48.5834,91907.0
2018-04-02 11:05:00,56.74,56.76,56.65,56.73,96826.0,48.5834,48.6006,48.5064,48.5749,96826.0
2018-04-02 11:10:00,56.74,56.78,56.65,56.65,75458.0,48.5834,48.6177,48.5064,48.5064,75458.0
2018-04-02 11:15:00,56.64,56.71,56.59,56.68,93698.0,48.4978,48.5577,48.455,48.5321,93698.0
2018-04-02 11:20:00,56.68,56.7,56.53,56.59,88052.0,48.5321,48.5492,48.4036,48.455,88052.0
2018-04-02 11:25:00,56.59,56.65,56.55,56.65,91860.0,48.455,48.5064,48.4207,48.5064,91860.0
2018-04-02 11:30:00,56.64,56.65,56.44,56.47,85921.0,48.4978,48.5064,48.3266,48.3522,85921.0
2018-04-02 11:35:00,56.46,56.46,56.2,56.25,161261.0,48.3437,48.3437,48.1211,48.1639,161261.0
2018-04-02 11:40:00,56.25,56.25,56.09,56.2,99590.0,48.1639,48.1639,48.0269,48.1211,99590.0
2018-04-02 11:45:00,56.19,56.33,56.11,56.25,118911.0,48.1125,48.2324,48.044,48.1639,118911.0
2018-04-02 11:50:00,56.25,56.27,56.06,56.12,124040.0,48.1639,48.181,48.0012,48.0526,124040.0
2018-04-02 11:55:00,56.11,56.18,56.04,56.05,96505.0,48.044,48.1039,47.9841,47.9926,96505.0
2018-04-02 12:00:00,56.04,56.06,55.94,55.98,197331.0,47.9841,48.0012,47.8984,47.9327,197331.0
2018-04-02 12:05:00,55.98,55.99,55.86,55.89,191727.0,47.9327,47.9412,47.8299,47.8556,191727.0
2018-04-02 12:10:00,55.88,56.02,55.86,56.01,221715.0,47.8471,47.9669,47.8299,47.9584,221715.0
2018-04-02 12:15:00,56.02,56.03,55.91,55.95,114711.0,47.9669,47.9755,47.8727,47.907,114711.0
2018-04-02 12:20:00,55.94,56.0,55.92,55.99,90950.0,47.8984,47.9498,47.8813,47.9412,90950.0
2018-04-02 12:25:00,55.98,56.04,55.96,55.97,163650.0,47.9327,47.9841,47.9156,47.9241,163650.0
2018-04-02 12:30:00,55.97,56.04,55.96,55.99,75321.0,47.9241,47.9841,47.9156,47.9412,75321.0
2018-04-02 12:35:00,55.99,56.1,55.98,56.01,79237.0,47.9412,48.0354,47.9327,47.9584,79237.0
2018-04-02 12:40:00,56.02,56.11,55.99,56.08,73455.0,47.9669,48.044,47.9412,48.0183,73455.0
2018-04-02 12:45:00,56.07,56.08,56.01,56.02,63143.0,48.0097,48.0183,47.9584,47.9669,63143.0
2018-04-02 12:50:00,56.01,56.06,56.0,56.01,194406.0,47.9584,48.0012,47.9498,47.9584,194406.0
2018-04-02 12:55:00,56.01,56.04,55.98,56.0,90029.0,47.9584,47.9841,47.9327,47.9498,90029.0
2018-04-02 13:00:00,56.0,56.04,55.92,55.98,369886.0,47.9498,47.9841,47.8813,47.9327,369886.0
2018-04-02 13:05:00,55.98,56.04,55.97,56.0,73895.0,47.9327,47.9841,47.9241,47.9498,73895.0
2018-04-02 13:10:00,56.0,56.04,55.91,55.91,55811.0,47.9498,47.9841,47.8727,47.8727,55811.0
2018-04-02 13:15:00,55.92,55.97,55.87,55.95,59200.0,47.8813,47.9241,47.8385,47.907,59200.0
2018-04-02 13:20:00,55.94,55.99,55.83,55.87,86589.0,47.8984,47.9412,47.8042,47.8385,86589.0
2018-04-02 13:25:00,55.87,55.88,55.77,55.8,80547.0,47.8385,47.8471,47.7529,47.7786,80547.0
2018-04-02 13:30:00,55.8,55.88,55.78,55.86,60319.0,47.7786,47.8471,47.7614,47.8299,60319.0
2018-04-02 13:35:00,55.85,55.93,55.82,55.84,80212.0,47.8214,47.8899,47.7957,47.8128,80212.0
2018-04-02 13:40:00,55.84,55.84,55.72,55.73,83062.0,47.8128,47.8128,47.7101,47.7186,83062.0
2018-04-02 13:45:00,55.72,55.79,55.72,55.75,84078.0,47.7101,47.77,47.7101,47.7357,84078.0
2018-04-02 13:50:00,55.75,55.81,55.73,55.79,75145.0,47.7357,47.7871,47.7186,47.77,75145.0
2018-04-02 13:55:00,55.79,55.81,55.73,55.73,67928.0,47.77,47.7871,47.7186,47.7186,67928.0
2018-04-02 14:00:00,55.72,55.72,55.55,55.61,163401.0,47.7101,47.7101,47.5645,47.6159,163401.0
2018-04-02 14:05:00,55.61,55.7,55.58,55.65,169027.0,47.6159,47.6929,47.5902,47.6501,169027.0
2018-04-02 14:10:00,55.64,55.72,55.59,55.7,87453.0,47.6416,47.7101,47.5987,47.6929,87453.0
2018-04-02 14:15:00,55.71,55.77,55.68,55.71,105994.0,47.7015,47.7529,47.6758,47.7015,105994.0
2018-04-02 14:20:00,55.72,55.81,55.67,55.71,109366.0,47.7101,47.7871,47.6672,47.7015,109366.0
2018-04-02 14:25:00,55.71,55.72,55.59,55.63,149459.0,47.7015,47.7101,47.5987,47.633,149459.0
2018-04-02 14:30:00,55.62,55.72,55.57,55.66,112937.0,47.6244,47.7101,47.5816,47.6587,112937.0
2018-04-02 14:35:00,55.66,55.7,55.57,55.6,153200.0,47.6587,47.6929,47.5816,47.6073,153200.0
2018-04-02 14:40:00,55.61,55.61,55.4,55.41,134977.0,47.6159,47.6159,47.4361,47.4446,134977.0
2018-04-02 14:45:00,55.41,55.55,55.38,55.54,110187.0,47.4446,47.5645,47.4189,47.5559,110187.0
2018-04-02 14:50:00,55.55,55.62,55.54,55.59,108385.0,47.5645,47.6244,47.5559,47.5987,108385.0
2018-04-02 14:55:00,55.58,55.59,55.52,55.59,139724.0,47.5902,47.5987,47.5388,47.5987,139724.0
2018-04-02 15:00:00,55.59,55.62,55.53,55.58,187087.0,47.5987,47.6244,47.5474,47.5902,187087.0
2018-04-02 15:05:00,55.58,55.61,55.54,55.61,187959.0,47.5902,47.6159,47.5559,47.6159,187959.0
2018-04-02 15:10:00,55.6,55.69,55.58,55.68,172879.0,47.6073,47.6844,47.5902,47.6758,172879.0
2018-04-02 15:15:00,55.67,55.76,55.64,55.76,255870.0,47.6672,47.7443,47.6416,47.7443,255870.0
2018-04-02 15:20:00,55.76,55.79,55.71,55.75,404019.0,47.7443,47.77,47.7015,47.7357,404019.0
2018-04-02 15:25:00,55.75,55.79,55.71,55.78,291765.0,47.7357,47.77,47.7015,47.7614,291765.0
2018-04-02 15:30:00,55.79,55.9,55.74,55.77,305521.0,47.77,47.8642,47.7272,47.7529,305521.0
2018-04-02 15:35:00,55.77,55.95,55.76,55.87,248385.0,47.7529,47.907,47.7443,47.8385,248385.0
2018-04-02 15:40:00,55.86,55.96,55.85,55.96,300955.0,47.8299,47.9156,47.8214,47.9156,300955.0
2018-04-02 15:45:00,55.95,56.09,55.95,56.0,335883.0,47.907,48.0269,47.907,47.9498,335883.0
2018-04-02 15:50:00,56.01,56.21,56.01,56.2,550366.0,47.9584,48.1296,47.9584,48.1211,550366.0
2018-04-02 15:55:00,56.2,56.25,56.15,56.25,1264140.0,48.1211,48.1639,48.0782,48.1639,1264140.0
2018-04-03 09:30:00,56.55,56.84,56.44,56.8,298863.0,48.4207,48.6691,48.3266,48.6348,298863.0
2018-04-03 09:35:00,56.78,57.0,56.72,56.99,102985.0,48.6177,48.8061,48.5663,48.7975,102985.0
2018-04-03 09:40:00,57.0,57.18,56.98,57.16,133574.0,48.8061,48.9602,48.7889,48.9431,133574.0
2018-04-03 09:45:00,57.15,57.18,57.07,57.16,94247.0,48.9345,48.9602,48.866,48.9431,94247.0
2018-04-03 09:50:00,57.16,57.18,57.06,57.14,110930.0,48.9431,48.9602,48.8574,48.9259,110930.0
2018-04-03 09:55:00,57.15,57.19,56.96,56.99,174648.0,48.9345,48.9687,48.7718,48.7975,174648.0
2018-04-03 10:00:00,57.0,57.13,56.98,57.12,104031.0,48.8061,48.9174,48.7889,48.9088,104031.0
2018-04-03 10:05:00,57.11,57.13,56.98,57.01,77908.0,48.9002,48.9174,48.7889,48.8146,77908.0
2018-04-03 10:10:00,57.01,57.04,56.96,57.01,192351.0,48.8146,48.8403,48.7718,48.8146,192351.0
2018-04-03 10:15:00,57.01,57.09,56.97,56.99,70545.0,48.8146,48.8831,48.7804,48.7975,70545.0
2018-04-03 10:20:00,56.99,57.08,56.98,57.06,60863.0,48.7975,48.8746,48.7889,48.8574,60863.0
2018-04-03 10:25:00,57.05,57.21,56.99,57.21,97210.0,48.8489,48.9859,48.7975,48.9859,97210.0
2018-04-03 10:30:00,57.2,57.28,57.16,57.28,134450.0,48.9773,49.0458,48.9431,49.0458,134450.0
2018-04-03 10:35:00,57.28,57.28,57.11,57.11,72058.0,49.0458,49.0458,48.9002,48.9002,72058.0
2018-04-03 10:40:00,57.11,57.25,57.11,57.17,87666.0,48.9002,49.0201,48.9002,48.9516,87666.0
2018-04-03 10:45:00,57.17,57.4,57.15,57.35,146620.0,48.9516,49.1486,48.9345,49.1057,146620.0
2018-04-03 10:50:00,57.35,57.38,57.2,57.22,87700.0,49.1057,49.1314,48.9773,48.9944,87700.0
2018-04-03 10:55:00,57.22,57.44,57.18,57.42,132976.0,48.9944,49.1828,48.9602,49.1657,132976.0
2018-04-03 11:00:00,57.42,57.54,57.36,57.41,78519.0,49.1657,49.2684,49.1143,49.1571,78519.0
2018-04-03 11:05:00,57.41,57.61,57.39,57.55,80980.0,49.1571,49.3284,49.14,49.277,80980.0
2018-04-03 11:10:00,57.55,57.56,57.38,57.39,72024.0,49.277,49.2856,49.1314,49.14,72024.0
2018-04-03 11:15:00,57.38,57.41,57.28,57.36,64989.0,49.1314,49.1571,49.0458,49.1143,64989.0
2018-04-03 11:20:00,57.36,57.39,57.31,57.33,139077.0,49.1143,49.14,49.0715,49.0886,139077.0
2018-04-03 11:25:00,57.32,57.49,57.31,57.41,89835.0,49.0801,49.2256,49.0715,49.1571,89835.0
2018-04-03 11:30:00,57.39,57.43,57.3,57.33,64859.0,49.14,49.1742,49.0629,49.0886,64859.0
2018-04-03 11:35:00,57.33,57.34,57.27,57.29,101205.0,49.0886,49.0972,49.0372,49.0544,101205.0
2018-04-03 11:40:00,57.29,57.35,57.28,57.33,79542.0,49.0544,49.1057,49.0458,49.0886,79542.0
2018-04-03 11:45:00,57.33,57.44,57.32,57.37,46021.0,49.0886,49.1828,49.0801,49.1229,46021.0
2018-04-03 11:50:00,57.36,57.36,57.29,57.33,47656.0,49.1143,49.1143,49.0544,49.0886,47656.0
2018-04-03 11:55:00,57.33,57.36,57.29,57.29,52586.0,49.0886,49.1143,49.0544,49.0544,52586.0
2018-04-03 12:00:00,57.3,57.46,57.3,57.46,51346.0,49.0629,49.1999,49.0629,49.1999,51346.0
2018-04-03 12:05:00,57.46,57.49,57.43,57.46,37191.0,49.1999,49.2256,49.1742,49.1999,37191.0
2018-04-03 12:10:00,57.45,57.47,57.39,57.41,57927.0,49.1914,49.2085,49.14,49.1571,57927.0
2018-04-03 12:15:00,57.42,57.44,57.3,57.33,58823.0,49.1657,49.1828,49.0629,49.0886,58823.0
2018-04-03 12:20:00,57.34,57.35,57.23,57.27,204648.0,49.0972,49.1057,49.003,49.0372,204648.0
2018-04-03 12:25:00,57.28,57.3,57.26,57.29,29663.0,49.0458,49.0629,49.0287,49.0544,29663.0
2018-04-03 12:30:00,57.29,57.48,57.29,57.44,78648.0,49.0544,49.2171,49.0544,49.1828,78648.0
2018-04-03 12:35:00,57.43,57.46,57.34,57.36,40475.0,49.1742,49.1999,49.0972,49.1143,40475.0
2018-04-03 12:40:00,57.36,57.48,57.34,57.43,33577.0,49.1143,49.2171,49.0972,49.1742,33577.0
2018-04-03 12:45:00,57.43,57.44,57.3,57.31,28021.0,49.1742,49.1828,49.0629,49.0715,28021.0
2018-04-03 12:50:00,57.32,57.38,57.3,57.31,47169.0,49.0801,49.1314,49.0629,49.0715,47169.0
2018-04-03 12:55:00,57.31,57.39,57.31,57.35,28714.0,49.0715,49.14,49.0715,49.1057,28714.0
2018-04-03 13:00:00,57.35,57.37,57.29,57.36,45803.0,49.1057,49.1229,49.0544,49.1143,45803.0
2018-04-03 13:05:00,57.37,57.41,57.3,57.3,39076.0,49.1229,49.1571,49.0629,49.0629,39076.0
2018-04-03 13:10:00,57.3,57.37,57.29,57.3,76979.0,49.0629,49.1229,49.0544,49.0629,76979.0
2018-04-03 13:15:00,57.29,57.4,57.29,57.37,36255.0,49.0544,49.1486,49.0544,49.1229,36255.0
2018-04-03 13:20:00,57.38,57.5,57.38,57.47,64718.0,49.1314,49.2342,49.1314,49.2085,64718.0
2018-04-03 13:25:00,57.48,57.56,57.41,57.42,69299.0,49.2171,49.2856,49.1571,49.1657,69299.0
2018-04-03 13:30:00,57.42,57.46,57.37,57.39,32424.0,49.1657,49.1999,49.1229,49.14,32424.0
2018-04-03 13:35:00,57.39,57.42,57.37,57.4,32777.0,49.14,49.1657,49.1229,49.1486,32777.0
2018-04-03 13:40:00,57.39,57.44,57.35,57.42,37179.0,49.14,49.1828,49.1057,49.1657,37179.0
2018-04-03 13:45:00,57.42,57.43,57.33,57.33,36878.0,49.1657,49.1742,49.0886,49.0886,36878.0
2018-04-03 13:50:00,57.33,57.43,57.33,57.42,43474.0,49.0886,49.1742,49.0886,49.1657,43474.0
2018-04-03 13:55:00,57.43,57.53,57.42,57.51,49644.0,49.1742,49.2599,49.1657,49.2427,49644.0
2018-04-03 14:00:00,57.52,57.54,57.45,57.51,52523.0,49.2513,49.2684,49.1914,49.2427,52523.0
2018-04-03 14:05:00,57.5,57.51,57.41,57.49,74261.0,49.2342,49.2427,49.1571,49.2256,74261.0
2018-04-03 14:10:00,57.49,57.49,57.44,57.46,52425.0,49.2256,49.2256,49.1828,49.1999,52425.0
2018-04-03 14:15:00,57.46,57.46,57.39,57.45,83911.0,49.1999,49.1999,49.14,49.1914,83911.0
2018-04-03 14:20:00,57.46,57.5,57.42,57.49,44293.0,49.1999,49.2342,49.1657,49.2256,44293.0
2018-04-03 14:25:00,57.49,57.5,57.36,57.42,56586.0,49.2256,49.2342,49.1143,49.1657,56586.0
2018-04-03 14:30:00,57.4,57.4,57.31,57.33,64474.0,49.1486,49.1486,49.0715,49.0886,64474.0
2018-04-03 14:35:00,57.34,57.37,57.28,57.37,71643.0,49.0972,49.1229,49.0458,49.1229,71643.0
2018-04-03 14:40:00,57.37,57.43,57.35,57.35,74926.0,49.1229,49.1742,49.1057,49.1057,74926.0
2018-04-03 14:45:00,57.36,57.62,57.36,57.61,198280.0,49.1143,49.3369,49.1143,49.3284,198280.0
2018-04-03 14:50:00,57.61,57.61,57.5,57.54,68834.0,49.3284,49.3284,49.2342,49.2684,68834.0
2018-04-03 14:55:00,57.55,57.71,57.54,57.62,135811.0,49.277,49.414,49.2684,49.3369,135811.0
2018-04-03 15:00:00,57.61,57.78,57.57,57.78,143442.0,49.3284,49.4739,49.2941,49.4739,143442.0
2018-04-03 15:05:00,57.78,57.95,57.78,57.91,144751.0,49.4739,49.6195,49.4739,49.5852,144751.0
2018-04-03 15:10:00,57.91,57.94,57.71,57.72,98634.0,49.5852,49.6109,49.414,49.4225,98634.0
2018-04-03 15:15:00,57.71,57.77,57.65,57.77,80179.0,49.414,49.4654,49.3626,49.4654,80179.0
2018-04-03 15:20:00,57.78,57.83,57.7,57.79,100180.0,49.4739,49.5167,49.4054,49.4825,100180.0
2018-04-03 15:25:00,57.8,57.92,57.8,57.92,106244.0,49.491,49.5938,49.491,49.5938,106244.0
2018-04-03 15:30:00,57.92,57.92,57.8,57.82,178484.0,49.5938,49.5938,49.491,49.5082,178484.0
2018-04-03 15:35:00,57.83,57.83,57.74,57.78,299757.0,49.5167,49.5167,49.4397,49.4739,299757.0
2018-04-03 15:40:00,57.78,57.88,57.78,57.87,197868.0,49.4739,49.5595,49.4739,49.551,197868.0
2018-04-03 15:45:00,57.86,57.93,57.85,57.91,261873.0,49.5424,49.6024,49.5339,49.5852,261873.0
2018-04-03 15:50:00,57.9,57.95,57.72,57.93,471590.0,49.5767,49.6195,49.4225,49.6024,471590.0
2018-04-03 15:55:00,57.93,58.05,57.92,58.02,827183.0,49.6024,49.7051,49.5938,49.6794,827183.0
2018-04-04 09:30:00,57.25,57.49,57.21,57.48,324072.0,49.0201,49.2256,48.9859,49.2171,324072.0
2018-04-04 09:35:00,57.47,57.74,57.42,57.74,182440.0,49.2085,49.4397,49.1657,49.4397,182440.0
2018-04-04 09:40:00,57.73,57.83,57.55,57.77,181160.0,49.4311,49.5167,49.277,49.4654,181160.0
2018-04-04 09:45:00,57.77,57.78,57.58,57.68,63795.0,49.4654,49.4739,49.3027,49.3883,63795.0
2018-04-04 09:50:00,57.69,57.81,57.62,57.81,65316.0,49.3969,49.4996,49.3369,49.4996,65316.0
2018-04-04 09:55:00,57.81,57.9,57.81,57.88,111269.0,49.4996,49.5767,49.4996,49.5595,111269.0
2018-04-04 10:00:00,57.88,57.88,57.67,57.73,76098.0,49.5595,49.5595,49.3797,49.4311,76098.0
2018-04-04 10:05:00,57.72,57.85,57.67,57.8,101892.0,49.4225,49.5339,49.3797,49.491,101892.0
2018-04-04 10:10:00,57.79,57.98,57.78,57.95,93570.0,49.4825,49.6452,49.4739,49.6195,93570.0
2018-04-04 10:15:00,57.94,57.94,57.78,57.83,73866.0,49.6109,49.6109,49.4739,49.5167,73866.0
2018-04-04 10:20:00,57.83,57.83,57.72,57.73,67827.0,49.5167,49.5167,49.4225,49.4311,67827.0
2018-04-04 10:25:00,57.74,57.77,57.7,57.71,42090.0,49.4397,49.4654,49.4054,49.414,42090.0
2018-04-04 10:30:00,57.73,57.73,57.63,57.64,38308.0,49.4311,49.4311,49.3455,49.3541,38308.0
2018-04-04 10:35:00,57.65,57.73,57.59,57.72,55276.0,49.3626,49.4311,49.3112,49.4225,55276.0
2018-04-04 10:40:00,57.72,57.8,57.71,57.78,68676.0,49.4225,49.491,49.414,49.4739,68676.0
2018-04-04 10:45:00,57.77,57.95,57.77,57.95,50479.0,49.4654,49.6195,49.4654,49.6195,50479.0
2018-04-04 10:50:00,57.95,57.98,57.92,57.94,54688.0,49.6195,49.6452,49.5938,49.6109,54688.0
2018-04-04 10:55:00,57.94,58.06,57.93,58.06,116083.0,49.6109,49.7137,49.6024,49.7137,116083.0
2018-04-04 11:00:00,58.05,58.08,57.99,58.0,57354.0,49.7051,49.7308,49.6537,49.6623,57354.0
2018-04-04 11:05:00,57.99,58.01,57.91,57.92,157448.0,49.6537,49.6709,49.5852,49.5938,157448.0
2018-04-04 11:10:00,57.93,57.99,57.91,57.97,42619.0,49.6024,49.6537,49.5852,49.6366,42619.0
2018-04-04 11:15:00,57.97,58.11,57.96,58.08,58421.0,49.6366,49.7565,49.628,49.7308,58421.0
2018-04-04 11:20:00,58.08,58.11,57.95,58.01,74974.0,49.7308,49.7565,49.6195,49.6709,74974.0
2018-04-04 11:25:00,58.01,58.01,57.9,57.94,54622.0,49.6709,49.6709,49.5767,49.6109,54622.0
2018-04-04 11:30:00,57.95,58.13,57.94,58.02,124405.0,49.6195,49.7736,49.6109,49.6794,124405.0
2018-04-04 11:35:00,58.02,58.02,57.89,57.92,42299.0,49.6794,49.6794,49.5681,49.5938,42299.0
2018-04-04 11:40:00,57.91,57.97,57.87,57.96,34724.0,49.5852,49.6366,49.551,49.628,34724.0
2018-04-04 11:45:00,57.96,57.99,57.92,57.92,52349.0,49.628,49.6537,49.5938,49.5938,52349.0
2018-04-04 11:50:00,57.92,57.94,57.87,57.9,38541.0,49.5938,49.6109,49.551,49.5767,38541.0
2018-04-04 11:55:00,57.9,57.98,57.9,57.97,27816.0,49.5767,49.6452,49.5767,49.6366,27816.0
2018-04-04 12:00:00,57.97,57.98,57.89,57.94,26297.0,49.6366,49.6452,49.5681,49.6109,26297.0
2018-04-04 12:05:00,57.94,58.05,57.88,58.02,59479.0,49.6109,49.7051,49.5595,49.6794,59479.0
2018-04-04 12:10:00,58.03,58.09,58.02,58.03,54483.0,49.688,49.7394,49.6794,49.688,54483.0
2018-04-04 12:15:00,58.02,58.02,57.96,57.96,31042.0,49.6794,49.6794,49.628,49.628,31042.0
2018-04-04 12:20:00,57.97,58.16,57.94,58.14,76827.0,49.6366,49.7993,49.6109,49.7822,76827.0
2018-04-04 12:25:00,58.13,58.16,58.1,58.13,29002.0,49.7736,49.7993,49.7479,49.7736,29002.0
2018-04-04 12:30:00,58.13,58.15,58.1,58.15,39782.0,49.7736,49.7907,49.7479,49.7907,39782.0
2018-04-04 12:35:00,58.15,58.23,58.12,58.15,47528.0,49.7907,49.8592,49.765,49.7907,47528.0
2018-04-04 12:40:00,58.15,58.18,58.11,58.18,52064.0,49.7907,49.8164,49.7565,49.8164,52064.0
2018-04-04 12:45:00,58.19,58.23,58.15,58.2,42793.0,49.825,49.8592,49.7907,49.8335,42793.0
2018-04-04 12:50:00,58.2,58.21,58.14,58.19,46566.0,49.8335,49.8421,49.7822,49.825,46566.0
2018-04-04 12:55:00,58.2,58.23,58.17,58.18,34359.0,49.8335,49.8592,49.8079,49.8164,34359.0
2018-04-04 13:00:00,58.18,58.2,58.14,58.16,23788.0,49.8164,49.8335,49.7822,49.7993,23788.0
2018-04-04 13:05:00,58.16,58.23,58.11,58.14,38464.0,49.7993,49.8592,49.7565,49.7822,38464.0
2018-04-04 13:10:00,58.15,58.15,58.09,58.09,34771.0,49.7907,49.7907,49.7394,49.7394,34771.0
2018-04-04 13:15:00,58.09,58.1,57.99,58.0,32899.0,49.7394,49.7479,49.6537,49.6623,32899.0
2018-04-04 13:20:00,57.99,58.04,57.94,57.95,66110.0,49.6537,49.6965,49.6109,49.6195,66110.0
2018-04-04 13:25:00,57.95,58.0,57.87,58.0,46554.0,49.6195,49.6623,49.551,49.6623,46554.0
2018-04-04 13:30:00,57.98,58.06,57.97,58.05,38678.0,49.6452,49.7137,49.6366,49.7051,38678.0
2018-04-04 13:35:00,58.05,58.13,58.04,58.09,25408.0,49.7051,49.7736,49.6965,49.7394,25408.0
2018-04-04 13:40:00,58.09,58.16,58.09,58.16,29901.0,49.7394,49.7993,49.7394,49.7993,29901.0
2018-04-04 13:45:00,58.15,58.17,58.09,58.12,45846.0,49.7907,49.8079,49.7394,49.765,45846.0
2018-04-04 13:50:00,58.11,58.13,58.08,58.1,47004.0,49.7565,49.7736,49.7308,49.7479,47004.0
2018-04-04 13:55:00,58.1,58.2,58.1,58.12,55462.0,49.7479,49.8335,49.7479,49.765,55462.0
2018-04-04 14:00:00,58.12,58.18,58.11,58.16,81683.0,49.765,49.8164,49.7565,49.7993,81683.0
2018-04-04 14:05:00,58.16,58.22,58.16,58.17,65064.0,49.7993,49.8507,49.7993,49.8079,65064.0
2018-04-04 14:10:00,58.18,58.29,58.17,58.28,53791.0,49.8164,49.9106,49.8079,49.902,53791.0
2018-04-04 14:15:00,58.29,58.42,58.28,58.4,71559.0,49.9106,50.0219,49.902,50.0048,71559.0
2018-04-04 14:20:00,58.39,58.48,58.38,58.47,33253.0,49.9962,50.0733,49.9877,50.0647,33253.0
2018-04-04 14:25:00,58.47,58.51,58.43,58.5,40777.0,50.0647,50.099,50.0305,50.0904,40777.0
2018-04-04 14:30:00,58.5,58.5,58.44,58.45,44534.0,50.0904,50.0904,50.039,50.0476,44534.0
2018-04-04 14:35:00,58.45,58.48,58.43,58.45,66233.0,50.0476,50.0733,50.0305,50.0476,66233.0
2018-04-04 14:40:00,58.45,58.61,58.45,58.58,77872.0,50.0476,50.1846,50.0476,50.1589,77872.0
2018-04-04 14:45:00,58.59,58.61,58.54,58.57,40192.0,50.1675,50.1846,50.1247,50.1504,40192.0
2018-04-04 14:50:00,58.58,58.63,58.56,58.57,64882.0,50.1589,50.2017,50.1418,50.1504,64882.0
2018-04-04 14:55:00,58.57,58.67,58.54,58.65,191082.0,50.1504,50.236,50.1247,50.2189,191082.0
2018-04-04 15:00:00,58.64,58.72,58.61,58.68,103426.0,50.2103,50.2788,50.1846,50.2445,103426.0
2018-04-04 15:05:00,58.67,58.71,58.66,58.71,43107.0,50.236,50.2702,50.2274,50.2702,43107.0
2018-04-04 15:10:00,58.72,58.72,58.65,58.67,61923.0,50.2788,50.2788,50.2189,50.236,61923.0
2018-04-04 15:15:00,58.66,58.68,58.62,58.63,66067.0,50.2274,50.2445,50.1932,50.2017,66067.0
2018-04-04 15:20:00,58.64,58.81,58.63,58.8,82480.0,50.2103,50.3559,50.2017,50.3473,82480.0
2018-04-04 15:25:00,58.8,58.89,58.78,58.84,131388.0,50.3473,50.4244,50.3302,50.3815,131388.0
2018-04-04 15:30:00,58.85,58.9,58.78,58.79,105800.0,50.3901,50.4329,50.3302,50.3387,105800.0
2018-04-04 15:35:00,58.79,58.83,58.75,58.82,123335.0,50.3387,50.373,50.3045,50.3644,123335.0
2018-04-04 15:40:00,58.81,58.84,58.77,58.78,122806.0,50.3559,50.3815,50.3216,50.3302,122806.0
2018-04-04 15:45:00,58.79,58.93,58.77,58.89,256974.0,50.3387,50.4586,50.3216,50.4244,256974.0
2018-04-04 15:50:00,58.9,58.97,58.9,58.94,176131.0,50.4329,50.4929,50.4329,50.4672,176131.0
2018-04-04 15:55:00,58.94,58.96,58.81,58.83,616099.0,50.4672,50.4843,50.3559,50.373,616099.0
2018-04-05 09:30:00,59.0,59.15,58.88,59.08,216035.0,50.5185,50.647,50.4158,50.587,216035.0
2018-04-05 09:35:00,59.08,59.16,59.01,59.03,98169.0,50.587,50.6555,50.5271,50.5442,98169.0
2018-04-05 09:40:00,59.03,59.04,58.9,58.94,84501.0,50.5442,50.5528,50.4329,50.4672,84501.0
2018-04-05 09:45:00,58.95,59.03,58.89,59.02,70483.0,50.4757,50.5442,50.4244,50.5357,70483.0
2018-04-05 09:50:00,59.02,59.04,58.93,59.02,81737.0,50.5357,50.5528,50.4586,50.5357,81737.0
2018-04-05 09:55:00,59.01,59.1,58.98,59.1,77597.0,50.5271,50.6042,50.5014,50.6042,77597.0
2018-04-05 10:00:00,59.09,59.22,59.08,59.08,81207.0,50.5956,50.7069,50.587,50.587,81207.0
2018-04-05 10:05:00,59.08,59.1,59.01,59.05,86757.0,50.587,50.6042,50.5271,50.5614,86757.0
2018-04-05 10:10:00,59.05,59.16,59.05,59.16,55566.0,50.5614,50.6555,50.5614,50.6555,55566.0
2018-04-05 10:15:00,59.15,59.15,59.04,59.05,52903.0,50.647,50.647,50.5528,50.5614,52903.0
2018-04-05 10:20:00,59.05,59.05,59.0,59.04,60617.0,50.5614,50.5614,50.5185,50.5528,60617.0
2018-04-05 10:25:00,59.04,59.13,59.01,59.11,45581.0,50.5528,50.6299,50.5271,50.6127,45581.0
2018-04-05 10:30:00,59.1,59.11,59.0,59.04,45958.0,50.6042,50.6127,50.5185,50.5528,45958.0
2018-04-05 10:35:00,59.04,59.13,59.01,59.12,43262.0,50.5528,50.6299,50.5271,50.6213,43262.0
2018-04-05 10:40:00,59.12,59.12,59.05,59.1,38284.0,50.6213,50.6213,50.5614,50.6042,38284.0
2018-04-05 10:45:00,59.09,59.11,59.02,59.02,63661.0,50.5956,50.6127,50.5357,50.5357,63661.0
2018-04-05 10:50:00,59.02,59.1,59.01,59.06,52196.0,50.5357,50.6042,50.5271,50.5699,52196.0
2018-04-05 10:55:00,59.06,59.12,59.04,59.04,30890.0,50.5699,50.6213,50.5528,50.5528,30890.0
2018-04-05 11:00:00,59.05,59.27,59.04,59.27,220873.0,50.5614,50.7497,50.5528,50.7497,220873.0
2018-04-05 11:05:00,59.26,59.26,59.2,59.23,96349.0,50.7412,50.7412,50.6898,50.7155,96349.0
2018-04-05 11:10:00,59.23,59.25,59.15,59.19,68179.0,50.7155,50.7326,50.647,50.6812,68179.0
2018-04-05 11:15:00,59.2,59.21,59.12,59.15,46590.0,50.6898,50.6984,50.6213,50.647,46590.0
2018-04-05 11:20:00,59.15,59.21,59.09,59.11,66168.0,50.647,50.6984,50.5956,50.6127,66168.0
2018-04-05 11:25:00,59.11,59.13,59.07,59.1,43908.0,50.6127,50.6299,50.5785,50.6042,43908.0
2018-04-05 11:30:00,59.1,59.22,59.08,59.2,43115.0,50.6042,50.7069,50.587,50.6898,43115.0
2018-04-05 11:35:00,59.2,59.21,59.08,59.09,70977.0,50.6898,50.6984,50.587,50.5956,70977.0
2018-04-05 11:40:00,59.1,59.1,59.04,59.04,74620.0,50.6042,50.6042,50.5528,50.5528,74620.0
2018-04-05 11:45:00,59.04,59.06,59.01,59.06,67387.0,50.5528,50.5699,50.5271,50.5699,67387.0
2018-04-05 11:50:00,59.05,59.09,59.02,59.05,54494.0,50.5614,50.5956,50.5357,50.5614,54494.0
2018-04-05 11:55:00,59.04,59.06,59.01,59.06,60442.0,50.5528,50.5699,50.5271,50.5699,60442.0
2018-04-05 12:00:00,59.06,59.07,59.02,59.05,33012.0,50.5699,50.5785,50.5357,50.5614,33012.0
2018-04-05 12:05:00,59.06,59.06,59.01,59.01,43062.0,50.5699,50.5699,50.5271,50.5271,43062.0
2018-04-05 12:10:00,59.02,59.03,58.97,58.98,35872.0,50.5357,50.5442,50.4929,50.5014,35872.0
2018-04-05 12:15:00,58.98,59.0,58.92,58.96,80729.0,50.5014,50.5185,50.45,50.4843,80729.0
2018-04-05 12:20:00,58.95,58.98,58.9,58.9,34176.0,50.4757,50.5014,50.4329,50.4329,34176.0
2018-04-05 12:25:00,58.9,58.97,58.9,58.93,26441.0,50.4329,50.4929,50.4329,50.4586,26441.0
2018-04-05 12:30:00,58.94,58.95,58.87,58.9,39097.0,50.4672,50.4757,50.4072,50.4329,39097.0
2018-04-05 12:35:00,58.9,58.97,58.89,58.97,38425.0,50.4329,50.4929,50.4244,50.4929,38425.0
2018-04-05 12:40:00,58.97,59.02,58.95,58.97,35672.0,50.4929,50.5357,50.4757,50.4929,35672.0
2018-04-05 12:45:00,58.97,59.01,58.96,58.99,30078.0,50.4929,50.5271,50.4843,50.51,30078.0
2018-04-05 12:50:00,58.99,59.02,58.98,58.99,32831.0,50.51,50.5357,50.5014,50.51,32831.0
2018-04-05 12:55:00,59.0,59.04,59.0,59.01,35484.0,50.5185,50.5528,50.5185,50.5271,35484.0
2018-04-05 13:00:00,59.02,59.1,59.02,59.08,35799.0,50.5357,50.6042,50.5357,50.587,35799.0
2018-04-05 13:05:00,59.09,59.1,59.03,59.06,31011.0,50.5956,50.6042,50.5442,50.5699,31011.0
2018-04-05 13:10:00,59.05,59.08,59.01,59.01,25502.0,50.5614,50.587,50.5271,50.5271,25502.0
2018-04-05 13:15:00,59.01,59.02,58.98,58.98,30473.0,50.5271,50.5357,50.5014,50.5014,30473.0
2018-04-05 13:20:00,58.97,58.99,58.89,58.92,38521.0,50.4929,50.51,50.4244,50.45,38521.0
2018-04-05 13:25:00,58.92,58.95,58.91,58.94,24478.0,50.45,50.4757,50.4415,50.4672,24478.0
2018-04-05 13:30:00,58.93,58.97,58.92,58.95,27368.0,50.4586,50.4929,50.45,50.4757,27368.0
2018-04-05 13:35:00,58.95,58.98,58.92,58.92,38155.0,50.4757,50.5014,50.45,50.45,38155.0
2018-04-05 13:40:00,58.93,58.93,58.85,58.87,77310.0,50.4586,50.4586,50.3901,50.4072,77310.0
2018-04-05 13:45:00,58.87,58.95,58.87,58.93,49845.0,50.4072,50.4757,50.4072,50.4586,49845.0
2018-04-05 13:50:00,58.92,59.0,58.91,58.95,38043.0,50.45,50.5185,50.4415,50.4757,38043.0
2018-04-05 13:55:00,58.96,58.97,58.91,58.92,27338.0,50.4843,50.4929,50.4415,50.45,27338.0
2018-04-05 14:00:00,58.92,58.96,58.87,58.9,97774.0,50.45,50.4843,50.4072,50.4329,97774.0
2018-04-05 14:05:00,58.89,58.95,58.87,58.91,58541.0,50.4244,50.4757,50.4072,50.4415,58541.0
2018-04-05 14:10:00,58.9,58.95,58.89,58.9,30288.0,50.4329,50.4757,50.4244,50.4329,30288.0
2018-04-05 14:15:00,58.9,58.97,58.89,58.94,37766.0,50.4329,50.4929,50.4244,50.4672,37766.0
2018-04-05 14:20:00,58.95,58.95,58.91,58.94,29429.0,50.4757,50.4757,50.4415,50.4672,29429.0
2018-04-05 14:25:00,58.94,59.02,58.91,59.0,80833.0,50.4672,50.5357,50.4415,50.5185,80833.0
2018-04-05 14:30:00,59.0,59.07,58.99,59.03,40998.0,50.5185,50.5785,50.51,50.5442,40998.0
2018-04-05 14:35:00,59.04,59.04,58.99,59.01,35696.0,50.5528,50.5528,50.51,50.5271,35696.0
2018-04-05 14:40:00,59.02,59.1,59.01,59.09,37677.0,50.5357,50.6042,50.5271,50.5956,37677.0
2018-04-05 14:45:00,59.1,59.16,59.1,59.13,40189.0,50.6042,50.6555,50.6042,50.6299,40189.0
2018-04-05 14:50:00,59.13,59.17,59.13,59.16,28866.0,50.6299,50.6641,50.6299,50.6555,28866.0
2018-04-05 14:55:00,59.16,59.18,59.13,59.18,20960.0,50.6555,50.6727,50.6299,50.6727,20960.0
2018-04-05 15:00:00,59.18,59.19,59.09,59.12,36453.0,50.6727,50.6812,50.5956,50.6213,36453.0
2018-04-05 15:05:00,59.12,59.17,59.1,59.17,70294.0,50.6213,50.6641,50.6042,50.6641,70294.0
2018-04-05 15:10:00,59.17,59.19,59.16,59.17,27296.0,50.6641,50.6812,50.6555,50.6641,27296.0
2018-04-05 15:15:00,59.18,59.23,59.18,59.21,59143.0,50.6727,50.7155,50.6727,50.6984,59143.0
2018-04-05 15:20:00,59.21,59.23,59.19,59.19,44624.0,50.6984,50.7155,50.6812,50.6812,44624.0
2018-04-05 15:25:00,59.2,59.21,59.17,59.18,91321.0,50.6898,50.6984,50.6641,50.6727,91321.0
2018-04-05 15:30:00,59.17,59.18,59.11,59.13,68753.0,50.6641,50.6727,50.6127,50.6299,68753.0
2018-04-05 15:35:00,59.13,59.14,59.08,59.1,108883.0,50.6299,50.6384,50.587,50.6042,108883.0
2018-04-05 15:40:00,59.1,59.19,59.09,59.15,85577.0,50.6042,50.6812,50.5956,50.647,85577.0
2018-04-05 15:45:00,59.15,59.17,59.13,59.15,131837.0,50.647,50.6641,50.6299,50.647,131837.0
2018-04-05 15:50:00,59.16,59.17,59.1,59.15,217617.0,50.6555,50.6641,50.6042,50.647,217617.0
2018-04-05 15:55:00,59.15,59.17,59.14,59.14,530467.0,50.647,50.6641,50.6384,50.6384,530467.0
2018-04-06 09:30:00,58.73,59.08,58.71,58.88,266961.0,50.2874,50.587,50.2702,50.4158,266961.0
2018-04-06 09:35:00,58.89,58.95,58.87,58.94,162321.0,50.4244,50.4757,50.4072,50.4672,162321.0
2018-04-06 09:40:00,58.94,58.94,58.86,58.89,89143.0,50.4672,50.4672,50.3987,50.4244,89143.0
2018-04-06 09:45:00,58.9,58.99,58.88,58.98,115938.0,50.4329,50.51,50.4158,50.5014,115938.0
2018-04-06 09:50:00,58.98,59.06,58.92,58.94,82857.0,50.5014,50.5699,50.45,50.4672,82857.0
2018-04-06 09:55:00,58.95,58.95,58.9,58.91,40982.0,50.4757,50.4757,50.4329,50.4415,40982.0
2018-04-06 10:00:00,58.92,58.94,58.86,58.91,102063.0,50.45,50.4672,50.3987,50.4415,102063.0
2018-04-06 10:05:00,58.92,58.95,58.85,58.89,160763.0,50.45,50.4757,50.3901,50.4244,160763.0
2018-04-06 10:10:00,58.9,58.92,58.88,58.9,45085.0,50.4329,50.45,50.4158,50.4329,45085.0
2018-04-06 10:15:00,58.89,59.02,58.89,59.0,117468.0,50.4244,50.5357,50.4244,50.5185,117468.0
2018-04-06 10:20:00,59.0,59.14,58.99,59.05,66156.0,50.5185,50.6384,50.51,50.5614,66156.0
2018-04-06 10:25:00,59.04,59.1,59.0,59.01,31902.0,50.5528,50.6042,50.5185,50.5271,31902.0
2018-04-06 10:30:00,59.02,59.02,58.92,58.93,99106.0,50.5357,50.5357,50.45,50.4586,99106.0
2018-04-06 10:35:00,58.92,58.98,58.9,58.93,48618.0,50.45,50.5014,50.4329,50.4586,48618.0
2018-04-06 10:40:00,58.93,58.94,58.79,58.85,68586.0,50.4586,50.4672,50.3387,50.3901,68586.0
2018-04-06 10:45:00,58.85,58.85,58.72,58.76,59521.0,50.3901,50.3901,50.2788,50.313,59521.0
2018-04-06 10:50:00,58.76,58.81,58.73,58.77,75747.0,50.313,50.3559,50.2874,50.3216,75747.0
2018-04-06 10:55:00,58.78,58.87,58.77,58.8,64261.0,50.3302,50.4072,50.3216,50.3473,64261.0
2018-04-06 11:00:00,58.79,58.79,58.58,58.62,88268.0,50.3387,50.3387,50.1589,50.1932,88268.0
2018-04-06 11:05:00,58.61,58.69,58.58,58.67,55553.0,50.1846,50.2531,50.1589,50.236,55553.0
2018-04-06 11:10:00,58.66,58.74,58.66,58.68,66694.0,50.2274,50.2959,50.2274,50.2445,66694.0
2018-04-06 11:15:00,58.68,58.76,58.65,58.69,60779.0,50.2445,50.313,50.2189,50.2531,60779.0
2018-04-06 11:20:00,58.7,58.75,58.62,58.63,44118.0,50.2617,50.3045,50.1932,50.2017,44118.0
2018-04-06 11:25:00,58.64,58.75,58.63,58.69,34281.0,50.2103,50.3045,50.2017,50.2531,34281.0
2018-04-06 11:30:00,58.7,58.75,58.65,58.75,65484.0,50.2617,50.3045,50.2189,50.3045,65484.0
2018-04-06 11:35:00,58.74,58.84,58.7,58.83,40888.0,50.2959,50.3815,50.2617,50.373,40888.0
2018-04-06 11:40:00,58.83,58.86,58.78,58.78,38224.0,50.373,50.3987,50.3302,50.3302,38224.0
2018-04-06 11:45:00,58.78,58.8,58.72,58.73,51631.0,50.3302,50.3473,50.2788,50.2874,51631.0
2018-04-06 11:50:00,58.73,58.83,58.72,58.83,55995.0,50.2874,50.373,50.2788,50.373,55995.0
2018-04-06 11:55:00,58.83,58.88,58.83,58.86,49814.0,50.373,50.4158,50.373,50.3987,49814.0
2018-04-06 12:00:00,58.86,58.86,58.74,58.75,36916.0,50.3987,50.3987,50.2959,50.3045,36916.0
2018-04-06 12:05:00,58.75,58.82,58.7,58.79,40864.0,50.3045,50.3644,50.2617,50.3387,40864.0
2018-04-06 12:10:00,58.79,58.8,58.68,58.68,28928.0,50.3387,50.3473,50.2445,50.2445,28928.0
2018-04-06 12:15:00,58.69,58.74,58.68,58.7,34382.0,50.2531,50.2959,50.2445,50.2617,34382.0
2018-04-06 12:20:00,58.69,58.73,58.66,58.71,38853.0,50.2531,50.2874,50.2274,50.2702,38853.0
2018-04-06 12:25:00,58.71,58.8,58.71,58.77,88564.0,50.2702,50.3473,50.2702,50.3216,88564.0
2018-04-06 12:30:00,58.77,58.83,58.74,58.82,52245.0,50.3216,50.373,50.2959,50.3644,52245.0
2018-04-06 12:35:00,58.83,58.87,58.82,58.84,47551.0,50.373,50.4072,50.3644,50.3815,47551.0
2018-04-06 12:40:00,58.84,58.92,58.83,58.88,30657.0,50.3815,50.45,50.373,50.4158,30657.0
2018-04-06 12:45:00,58.88,58.93,58.86,58.9,24851.0,50.4158,50.4586,50.3987,50.4329,24851.0
2018-04-06 12:50:00,58.91,59.0,58.89,58.99,19090.0,50.4415,50.5185,50.4244,50.51,19090.0
2018-04-06 12:55:00,59.0,59.1,58.99,59.1,51164.0,50.5185,50.6042,50.51,50.6042,51164.0
2018-04-06 13:00:00,59.09,59.09,58.96,58.99,24968.0,50.5956,50.5956,50.4843,50.51,24968.0
2018-04-06 13:05:00,58.99,59.0,58.85,58.85,36845.0,50.51,50.5185,50.3901,50.3901,36845.0
2018-04-06 13:10:00,58.84,58.87,58.79,58.8,34327.0,50.3815,50.4072,50.3387,50.3473,34327.0
2018-04-06 13:15:00,58.8,58.83,58.77,58.82,32193.0,50.3473,50.373,50.3216,50.3644,32193.0
2018-04-06 13:20:00,58.8,58.84,58.74,58.76,26140.0,50.3473,50.3815,50.2959,50.313,26140.0
2018-04-06 13:25:00,58.77,58.87,58.76,58.84,31769.0,50.3216,50.4072,50.313,50.3815,31769.0
2018-04-06 13:30:00,58.84,58.89,58.79,58.79,32462.0,50.3815,50.4244,50.3387,50.3387,32462.0
2018-04-06 13:35:00,58.79,58.85,58.7,58.71,42496.0,50.3387,50.3901,50.2617,50.2702,42496.0
2018-04-06 13:40:00,58.71,58.73,58.65,58.71,32849.0,50.2702,50.2874,50.2189,50.2702,32849.0
2018-04-06 13:45:00,58.7,58.74,58.55,58.58,44911.0,50.2617,50.2959,50.1332,50.1589,44911.0
2018-04-06 13:50:00,58.59,58.6,58.5,58.51,49857.0,50.1675,50.176,50.0904,50.099,49857.0
2018-04-06 13:55:00,58.5,58.56,58.46,58.48,46762.0,50.0904,50.1418,50.0562,50.0733,46762.0
2018-04-06 14:00:00,58.47,58.56,58.44,58.51,72849.0,50.0647,50.1418,50.039,50.099,72849.0
2018-04-06 14:05:00,58.51,58.54,58.38,58.39,45027.0,50.099,50.1247,49.9877,49.9962,45027.0
2018-04-06 14:10:00,58.4,58.47,58.39,58.44,68028.0,50.0048,50.0647,49.9962,50.039,68028.0
2018-04-06 14:15:00,58.44,58.44,58.32,58.35,51665.0,50.039,50.039,49.9363,49.962,51665.0
2018-04-06 14:20:00,58.35,58.4,58.34,58.38,48468.0,49.962,50.0048,49.9534,49.9877,48468.0
2018-04-06 14:25:00,58.38,58.4,58.3,58.36,73589.0,49.9877,50.0048,49.9192,49.9705,73589.0
2018-04-06 14:30:00,58.35,58.43,58.29,58.3,83892.0,49.962,50.0305,49.9106,49.9192,83892.0
2018-04-06 14:35:00,58.3,58.35,58.21,58.22,120783.0,49.9192,49.962,49.8421,49.8507,120783.0
2018-04-06 14:40:00,58.23,58.35,58.19,58.29,77002.0,49.8592,49.962,49.825,49.9106,77002.0
2018-04-06 14:45:00,58.29,58.32,58.19,58.2,83796.0,49.9106,49.9363,49.825,49.8335,83796.0
2018-04-06 14:50:00,58.19,58.19,58.09,58.16,63283.0,49.825,49.825,49.7394,49.7993,63283.0
2018-04-06 14:55:00,58.15,58.21,58.1,58.17,117645.0,49.7907,49.8421,49.7479,49.8079,117645.0
2018-04-06 15:00:00,58.17,58.25,58.12,58.12,106104.0,49.8079,49.8764,49.765,49.765,106104.0
2018-04-06 15:05:00,58.12,58.2,58.1,58.19,79764.0,49.765,49.8335,49.7479,49.825,79764.0
2018-04-06 15:10:00,58.18,58.27,58.16,58.26,82197.0,49.8164,49.8935,49.7993,49.8849,82197.0
2018-04-06 15:15:00,58.26,58.29,58.21,58.23,124450.0,49.8849,49.9106,49.8421,49.8592,124450.0
2018-04-06 15:20:00,58.23,58.26,58.17,58.23,121717.0,49.8592,49.8849,49.8079,49.8592,121717.0
2018-04-06 15:25:00,58.23,58.29,58.18,58.2,130714.0,49.8592,49.9106,49.8164,49.8335,130714.0
2018-04-06 15:30:00,58.2,58.39,58.16,58.33,135456.0,49.8335,49.9962,49.7993,49.9449,135456.0
2018-04-06 15:35:00,58.34,58.4,58.27,58.38,130215.0,49.9534,50.0048,49.8935,49.9877,130215.0
2018-04-06 15:40:00,58.38,58.44,58.35,58.4,148969.0,49.9877,50.039,49.962,50.0048,148969.0
2018-04-06 15:45:00,58.4,58.45,58.19,58.19,146946.0,50.0048,50.0476,49.825,49.825,146946.0
2018-04-06 15:50:00,58.19,58.47,58.19,58.41,315685.0,49.825,50.0647,49.825,50.0134,315685.0
2018-04-06 15:55:00,58.42,58.46,58.33,58.34,707897.0,50.0219,50.0562,49.9449,49.9534,707897.0
2018-04-09 09:30:00,58.53,58.69,58.42,58.63,187729.0,50.1161,50.2531,50.0219,50.2017,187729.0
2018-04-09 09:35:00,58.62,58.62,58.48,58.52,89289.0,50.1932,50.1932,50.0733,50.1075,89289.0
2018-04-09 09:40:00,58.51,58.69,58.5,58.69,49247.0,50.099,50.2531,50.0904,50.2531,49247.0
2018-04-09 09:45:00,58.69,58.72,58.63,58.69,137799.0,50.2531,50.2788,50.2017,50.2531,137799.0
2018-04-09 09:50:00,58.7,58.84,58.66,58.84,82180.0,50.2617,50.3815,50.2274,50.3815,82180.0
2018-04-09 09:55:00,58.84,58.89,58.73,58.89,83389.0,50.3815,50.4244,50.2874,50.4244,83389.0
2018-04-09 10:00:00,58.88,58.9,58.76,58.79,56945.0,50.4158,50.4329,50.313,50.3387,56945.0
2018-04-09 10:05:00,58.78,58.79,58.65,58.68,47351.0,50.3302,50.3387,50.2189,50.2445,47351.0
2018-04-09 10:10:00,58.68,58.69,58.61,58.62,33167.0,50.2445,50.2531,50.1846,50.1932,33167.0
2018-04-09 10:15:00,58.62,58.74,58.62,58.66,42112.0,50.1932,50.2959,50.1932,50.2274,42112.0
2018-04-09 10:20:00,58.67,58.8,58.65,58.75,56863.0,50.236,50.3473,50.2189,50.3045,56863.0
2018-04-09 10:25:00,58.75,58.76,58.69,58.72,49212.0,50.3045,50.313,50.2531,50.2788,49212.0
2018-04-09 10:30:00,58.72,58.88,58.71,58.86,83272.0,50.2788,50.4158,50.2702,50.3987,83272.0
2018-04-09 10:35:00,58.85,58.88,58.81,58.83,39648.0,50.3901,50.4158,50.3559,50.373,39648.0
2018-04-09 10:40:00,58.83,58.84,58.76,58.82,32279.0,50.373,50.3815,50.313,50.3644,32279.0
2018-04-09 10:45:00,58.82,58.89,58.82,58.83,29193.0,50.3644,50.4244,50.3644,50.373,29193.0
2018-04-09 10:50:00,58.83,58.88,58.81,58.83,47680.0,50.373,50.4158,50.3559,50.373,47680.0
2018-04-09 10:55:00,58.83,58.87,58.79,58.86,36612.0,50.373,50.4072,50.3387,50.3987,36612.0
2018-04-09 11:00:00,58.87,58.91,58.77,58.91,41976.0,50.4072,50.4415,50.3216,50.4415,41976.0
2018-04-09 11:05:00,58.9,58.95,58.87,58.94,55421.0,50.4329,50.4757,50.4072,50.4672,55421.0
2018-04-09 11:10:00,58.94,58.99,58.93,58.98,40704.0,50.4672,50.51,50.4586,50.5014,40704.0
2018-04-09 11:15:00,58.98,59.0,58.95,58.96,49622.0,50.5014,50.5185,50.4757,50.4843,49622.0
2018-04-09 11:20:00,58.95,59.01,58.95,59.0,27521.0,50.4757,50.5271,50.4757,50.5185,27521.0
2018-04-09 11:25:00,58.99,59.05,58.99,59.05,29409.0,50.51,50.5614,50.51,50.5614,29409.0
2018-04-09 11:30:00,59.04,59.15,59.04,59.13,58135.0,50.5528,50.647,50.5528,50.6299,58135.0
2018-04-09 11:35:00,59.12,59.17,59.1,59.1,55184.0,50.6213,50.6641,50.6042,50.6042,55184.0
2018-04-09 11:40:00,59.11,59.16,59.11,59.16,20010.0,50.6127,50.6555,50.6127,50.6555,20010.0
2018-04-09 11:45:00,59.15,59.2,59.15,59.18,46089.0,50.647,50.6898,50.647,50.6727,46089.0
2018-04-09 11:50:00,59.18,59.19,59.12,59.18,53746.0,50.6727,50.6812,50.6213,50.6727,53746.0
2018-04-09 11:55:00,59.18,59.21,59.12,59.2,46798.0,50.6727,50.6984,50.6213,50.6898,46798.0
2018-04-09 12:00:00,59.2,59.23,59.18,59.21,40308.0,50.6898,50.7155,50.6727,50.6984,40308.0
2018-04-09 12:05:00,59.21,59.27,59.19,59.26,44362.0,50.6984,50.7497,50.6812,50.7412,44362.0
2018-04-09 12:10:00,59.26,59.32,59.25,59.31,89509.0,50.7412,50.7925,50.7326,50.784,89509.0
2018-04-09 12:15:00,59.31,59.33,59.25,59.25,96343.0,50.784,50.8011,50.7326,50.7326,96343.0
2018-04-09 12:20:00,59.26,59.31,59.25,59.27,72388.0,50.7412,50.784,50.7326,50.7497,72388.0
2018-04-09 12:25:00,59.26,59.3,59.24,59.3,49328.0,50.7412,50.7754,50.724,50.7754,49328.0
2018-04-09 12:30:00,59.3,59.3,59.21,59.22,106160.0,50.7754,50.7754,50.6984,50.7069,106160.0
2018-04-09 12:35:00,59.22,59.27,59.17,59.19,72371.0,50.7069,50.7497,50.6641,50.6812,72371.0
2018-04-09 12:40:00,59.19,59.22,59.17,59.2,38730.0,50.6812,50.7069,50.6641,50.6898,38730.0
2018-04-09 12:45:00,59.2,59.23,59.19,59.21,30617.0,50.6898,50.7155,50.6812,50.6984,30617.0
2018-04-09 12:50:00,59.22,59.25,59.15,59.16,37245.0,50.7069,50.7326,50.647,50.6555,37245.0
2018-04-09 12:55:00,59.15,59.22,59.11,59.21,62105.0,50.647,50.7069,50.6127,50.6984,62105.0
2018-04-09 13:00:00,59.21,59.29,59.21,59.28,34368.0,50.6984,50.7669,50.6984,50.7583,34368.0
2018-04-09 13:05:00,59.28,59.37,59.27,59.37,151996.0,50.7583,50.8354,50.7497,50.8354,151996.0
2018-04-09 13:10:00,59.36,59.37,59.27,59.28,66554.0,50.8268,50.8354,50.7497,50.7583,66554.0
2018-04-09 13:15:00,59.28,59.29,59.2,59.24,48688.0,50.7583,50.7669,50.6898,50.724,48688.0
2018-04-09 13:20:00,59.24,59.25,59.21,59.24,29689.0,50.724,50.7326,50.6984,50.724,29689.0
2018-04-09 13:25:00,59.23,59.25,59.23,59.23,39284.0,50.7155,50.7326,50.7155,50.7155,39284.0
2018-04-09 13:30:00,59.23,59.24,59.17,59.19,31337.0,50.7155,50.724,50.6641,50.6812,31337.0
2018-04-09 13:35:00,59.18,59.18,59.09,59.11,64745.0,50.6727,50.6727,50.5956,50.6127,64745.0
2018-04-09 13:40:00,59.12,59.12,59.03,59.05,63758.0,50.6213,50.6213,50.5442,50.5614,63758.0
2018-04-09 13:45:00,59.06,59.08,59.03,59.05,91909.0,50.5699,50.587,50.5442,50.5614,91909.0
2018-04-09 13:50:00,59.05,59.1,59.02,59.03,80472.0,50.5614,50.6042,50.5357,50.5442,80472.0
2018-04-09 13:55:00,59.04,59.08,59.03,59.05,103616.0,50.5528,50.587,50.5442,50.5614,103616.0
2018-04-09 14:00:00,59.05,59.07,59.03,59.05,83107.0,50.5614,50.5785,50.5442,50.5614,83107.0
2018-04-09 14:05:00,59.05,59.06,58.99,59.05,60519.0,50.5614,50.5699,50.51,50.5614,60519.0
2018-04-09 14:10:00,59.05,59.06,59.01,59.03,64476.0,50.5614,50.5699,50.5271,50.5442,64476.0
2018-04-09 14:15:00,59.03,59.05,58.96,59.04,41390.0,50.5442,50.5614,50.4843,50.5528,41390.0
2018-04-09 14:20:00,59.05,59.05,58.97,59.0,77134.0,50.5614,50.5614,50.4929,50.5185,77134.0
2018-04-09 14:25:00,59.0,59.02,58.96,59.0,58009.0,50.5185,50.5357,50.4843,50.5185,58009.0
2018-04-09 14:30:00,59.01,59.06,58.98,59.02,78200.0,50.5271,50.5699,50.5014,50.5357,78200.0
2018-04-09 14:35:00,59.01,59.02,58.95,59.0,45572.0,50.5271,50.5357,50.4757,50.5185,45572.0
2018-04-09 14:40:00,59.01,59.02,58.89,58.95,75765.0,50.5271,50.5357,50.4244,50.4757,75765.0
2018-04-09 14:45:00,58.94,58.99,58.93,58.96,50704.0,50.4672,50.51,50.4586,50.4843,50704.0
2018-04-09 14:50:00,58.96,59.01,58.96,58.99,45684.0,50.4843,50.5271,50.4843,50.51,45684.0
2018-04-09 14:55:00,58.98,59.05,58.98,59.04,56031.0,50.5014,50.5614,50.5014,50.5528,56031.0
2018-04-09 15:00:00,59.04,59.07,59.02,59.06,60515.0,50.5528,50.5785,50.5357,50.5699,60515.0
2018-04-09 15:05:00,59.06,59.07,59.04,59.06,43814.0,50.5699,50.5785,50.5528,50.5699,43814.0
2018-04-09 15:10:00,59.06,59.07,58.95,58.95,44667.0,50.5699,50.5785,50.4757,50.4757,44667.0
2018-04-09 15:15:00,58.95,58.96,58.88,58.89,93014.0,50.4757,50.4843,50.4158,50.4244,93014.0
2018-04-09 15:20:00,58.88,58.89,58.81,58.86,59983.0,50.4158,50.4244,50.3559,50.3987,59983.0
2018-04-09 15:25:00,58.85,58.89,58.82,58.87,68732.0,50.3901,50.4244,50.3644,50.4072,68732.0
2018-04-09 15:30:00,58.86,58.92,58.8,58.82,83689.0,50.3987,50.45,50.3473,50.3644,83689.0
2018-04-09 15:35:00,58.82,58.89,58.79,58.84,99676.0,50.3644,50.4244,50.3387,50.3815,99676.0
2018-04-09 15:40:00,58.84,58.88,58.79,58.87,130558.0,50.3815,50.4158,50.3387,50.4072,130558.0
2018-04-09 15:45:00,58.86,58.87,58.76,58.8,177482.0,50.3987,50.4072,50.313,50.3473,177482.0
2018-04-09 15:50:00,58.79,58.89,58.72,58.84,423753.0,50.3387,50.4244,50.2788,50.3815,423753.0
2018-04-09 15:55:00,58.84,58.85,58.65,58.7,550439.0,50.3815,50.3901,50.2189,50.2617,550439.0
2018-04-10 09:30:00,59.11,59.45,59.1,59.35,205731.0,50.6127,50.9039,50.6042,50.8182,205731.0
2018-04-10 09:35:00,59.34,59.44,59.19,59.2,69316.0,50.8097,50.8953,50.6812,50.6898,69316.0
2018-04-10 09:40:00,59.2,59.31,59.13,59.21,87863.0,50.6898,50.784,50.6299,50.6984,87863.0
2018-04-10 09:45:00,59.21,59.28,59.18,59.28,53099.0,50.6984,50.7583,50.6727,50.7583,53099.0
2018-04-10 09:50:00,59.28,59.28,59.1,59.11,81095.0,50.7583,50.7583,50.6042,50.6127,81095.0
2018-04-10 09:55:00,59.11,59.12,58.93,58.96,137270.0,50.6127,50.6213,50.4586,50.4843,137270.0
2018-04-10 10:00:00,58.96,58.98,58.92,58.98,173532.0,50.4843,50.5014,50.45,50.5014,173532.0
2018-04-10 10:05:00,58.98,59.12,58.91,59.12,67639.0,50.5014,50.6213,50.4415,50.6213,67639.0
2018-04-10 10:10:00,59.12,59.33,59.09,59.3,91512.0,50.6213,50.8011,50.5956,50.7754,91512.0
2018-04-10 10:15:00,59.3,59.32,59.22,59.25,47216.0,50.7754,50.7925,50.7069,50.7326,47216.0
2018-04-10 10:20:00,59.25,59.35,59.21,59.34,31043.0,50.7326,50.8182,50.6984,50.8097,31043.0
2018-04-10 10:25:00,59.34,59.42,59.33,59.35,35057.0,50.8097,50.8782,50.8011,50.8182,35057.0
2018-04-10 10:30:00,59.35,59.49,59.34,59.48,75747.0,50.8182,50.9381,50.8097,50.9295,75747.0
2018-04-10 10:35:00,59.48,59.49,59.4,59.43,48808.0,50.9295,50.9381,50.861,50.8867,48808.0
2018-04-10 10:40:00,59.43,59.46,59.41,59.42,29502.0,50.8867,50.9124,50.8696,50.8782,29502.0
2018-04-10 10:45:00,59.42,59.45,59.36,59.36,73921.0,50.8782,50.9039,50.8268,50.8268,73921.0
2018-04-10 10:50:00,59.37,59.41,59.27,59.29,50551.0,50.8354,50.8696,50.7497,50.7669,50551.0
2018-04-10 10:55:00,59.29,59.3,59.23,59.29,39664.0,50.7669,50.7754,50.7155,50.7669,39664.0
2018-04-10 11:00:00,59.29,59.41,59.29,59.4,36951.0,50.7669,50.8696,50.7669,50.861,36951.0
2018-04-10 11:05:00,59.4,59.4,59.24,59.25,59857.0,50.861,50.861,50.724,50.7326,59857.0
2018-04-10 11:10:00,59.25,59.26,59.17,59.23,30518.0,50.7326,50.7412,50.6641,50.7155,30518.0
2018-04-10 11:15:00,59.23,59.27,59.23,59.25,42550.0,50.7155,50.7497,50.7155,50.7326,42550.0
2018-04-10 11:20:00,59.24,59.28,59.2,59.27,58655.0,50.724,50.7583,50.6898,50.7497,58655.0
2018-04-10 11:25:00,59.27,59.3,59.21,59.21,56524.0,50.7497,50.7754,50.6984,50.6984,56524.0
2018-04-10 11:30:00,59.21,59.36,59.2,59.36,72767.0,50.6984,50.8268,50.6898,50.8268,72767.0
2018-04-10 11:35:00,59.36,59.39,59.29,59.36,72840.0,50.8268,50.8525,50.7669,50.8268,72840.0
2018-04-10 11:40:00,59.36,59.41,59.27,59.28,78148.0,50.8268,50.8696,50.7497,50.7583,78148.0
2018-04-10 11:45:00,59.29,59.29,59.17,59.22,69913.0,50.7669,50.7669,50.6641,50.7069,69913.0
2018-04-10 11:50:00,59.21,59.31,59.2,59.3,37967.0,50.6984,50.784,50.6898,50.7754,37967.0
2018-04-10 11:55:00,59.3,59.35,59.28,59.3,38612.0,50.7754,50.8182,50.7583,50.7754,38612.0
2018-04-10 12:00:00,59.3,59.32,59.27,59.28,38277.0,50.7754,50.7925,50.7497,50.7583,38277.0
2018-04-10 12:05:00,59.29,59.3,59.24,59.29,30478.0,50.7669,50.7754,50.724,50.7669,30478.0
2018-04-10 12:10:00,59.29,59.32,59.23,59.25,41035.0,50.7669,50.7925,50.7155,50.7326,41035.0
2018-04-10 12:15:00,59.25,59.25,59.17,59.21,22664.0,50.7326,50.7326,50.6641,50.6984,22664.0
2018-04-10 12:20:00,59.2,59.22,59.15,59.16,25525.0,50.6898,50.7069,50.647,50.6555,25525.0
2018-04-10 12:25:00,59.15,59.15,58.87,59.05,101639.0,50.647,50.647,50.4072,50.5614,101639.0
2018-04-10 12:30:00,59.05,59.21,59.01,59.18,45423.0,50.5614,50.6984,50.5271,50.6727,45423.0
2018-04-10 12:35:00,59.18,59.23,59.13,59.21,75302.0,50.6727,50.7155,50.6299,50.6984,75302.0
2018-04-10 12:40:00,59.21,59.22,59.12,59.13,22620.0,50.6984,50.7069,50.6213,50.6299,22620.0
2018-04-10 12:45:00,59.13,59.2,59.06,59.19,41383.0,50.6299,50.6898,50.5699,50.6812,41383.0
2018-04-10 12:50:00,59.19,59.19,59.11,59.14,34628.0,50.6812,50.6812,50.6127,50.6384,34628.0
2018-04-10 12:55:00,59.13,59.18,59.11,59.16,24539.0,50.6299,50.6727,50.6127,50.6555,24539.0
2018-04-10 13:00:00,59.16,59.21,59.1,59.2,38849.0,50.6555,50.6984,50.6042,50.6898,38849.0
2018-04-10 13:05:00,59.19,59.19,59.13,59.16,35771.0,50.6812,50.6812,50.6299,50.6555,35771.0
2018-04-10 13:10:00,59.16,59.26,59.15,59.25,32966.0,50.6555,50.7412,50.647,50.7326,32966.0
2018-04-10 13:15:00,59.25,59.26,59.2,59.2,23903.0,50.7326,50.7412,50.6898,50.6898,23903.0
2018-04-10 13:20:00,59.19,59.24,59.16,59.23,34535.0,50.6812,50.724,50.6555,50.7155,34535.0
2018-04-10 13:25:00,59.23,59.24,59.18,59.24,27885.0,50.7155,50.724,50.6727,50.724,27885.0
2018-04-10 13:30:00,59.25,59.33,59.19,59.32,40756.0,50.7326,50.8011,50.6812,50.7925,40756.0
2018-04-10 13:35:00,59.32,59.33,59.28,59.3,26048.0,50.7925,50.8011,50.7583,50.7754,26048.0
2018-04-10 13:40:00,59.29,59.3,59.18,59.2,21438.0,50.7669,50.7754,50.6727,50.6898,21438.0
2018-04-10 13:45:00,59.19,59.19,59.08,59.13,47109.0,50.6812,50.6812,50.587,50.6299,47109.0
2018-04-10 13:50:00,59.14,59.25,59.12,59.24,26960.0,50.6384,50.7326,50.6213,50.724,26960.0
2018-04-10 13:55:00,59.24,59.32,59.23,59.29,30814.0,50.724,50.7925,50.7155,50.7669,30814.0
2018-04-10 14:00:00,59.3,59.31,59.26,59.28,33631.0,50.7754,50.784,50.7412,50.7583,33631.0
2018-04-10 14:05:00,59.28,59.39,59.27,59.39,43550.0,50.7583,50.8525,50.7497,50.8525,43550.0
2018-04-10 14:10:00,59.39,59.42,59.31,59.33,48925.0,50.8525,50.8782,50.784,50.8011,48925.0
2018-04-10 14:15:00,59.32,59.37,59.29,59.3,25319.0,50.7925,50.8354,50.7669,50.7754,25319.0
2018-04-10 14:20:00,59.3,59.34,59.3,59.33,42996.0,50.7754,50.8097,50.7754,50.8011,42996.0
2018-04-10 14:25:00,59.33,59.35,59.25,59.25,41698.0,50.8011,50.8182,50.7326,50.7326,41698.0
2018-04-10 14:30:00,59.25,59.32,59.24,59.31,41932.0,50.7326,50.7925,50.724,50.784,41932.0
2018-04-10 14:35:00,59.3,59.31,59.18,59.23,51539.0,50.7754,50.784,50.6727,50.7155,51539.0
2018-04-10 14:40:00,59.24,59.25,59.14,59.24,66330.0,50.724,50.7326,50.6384,50.724,66330.0
2018-04-10 14:45:00,59.23,59.34,59.16,59.16,61513.0,50.7155,50.8097,50.6555,50.6555,61513.0
2018-04-10 14:50:00,59.16,59.26,59.16,59.21,109537.0,50.6555,50.7412,50.6555,50.6984,109537.0
2018-04-10 14:55:00,59.19,59.23,59.14,59.23,44156.0,50.6812,50.7155,50.6384,50.7155,44156.0
2018-04-10 15:00:00,59.22,59.24,59.14,59.16,53224.0,50.7069,50.724,50.6384,50.6555,53224.0
2018-04-10 15:05:00,59.16,59.31,59.16,59.3,60961.0,50.6555,50.784,50.6555,50.7754,60961.0
2018-04-10 15:10:00,59.3,59.34,59.25,59.26,51982.0,50.7754,50.8097,50.7326,50.7412,51982.0
2018-04-10 15:15:00,59.26,59.32,59.18,59.31,86113.0,50.7412,50.7925,50.6727,50.784,86113.0
2018-04-10 15:20:00,59.3,59.32,59.22,59.23,89172.0,50.7754,50.7925,50.7069,50.7155,89172.0
2018-04-10 15:25:00,59.23,59.35,59.22,59.35,148484.0,50.7155,50.8182,50.7069,50.8182,148484.0
2018-04-10 15:30:00,59.34,59.35,59.29,59.3,244792.0,50.8097,50.8182,50.7669,50.7754,244792.0
2018-04-10 15:35:00,59.29,59.39,59.29,59.39,110305.0,50.7669,50.8525,50.7669,50.8525,110305.0
2018-04-10 15:40:00,59.39,59.4,59.34,59.34,119175.0,50.8525,50.861,50.8097,50.8097,119175.0
2018-04-10 15:45:00,59.34,59.39,59.33,59.38,117980.0,50.8097,50.8525,50.8011,50.8439,117980.0
2018-04-10 15:50:00,59.38,59.41,59.38,59.39,174299.0,50.8439,50.8696,50.8439,50.8525,174299.0
2018-04-10 15:55:00,59.38,59.42,59.36,59.41,373224.0,50.8439,50.8782,50.8268,50.8696,373224.0
2018-04-11 09:30:00,59.19,59.32,59.0,59.16,203855.0,50.6812,50.7925,50.5185,50.6555,203855.0
2018-04-11 09:35:00,59.16,59.32,59.15,59.2,68977.0,50.6555,50.7925,50.647,50.6898,68977.0
2018-04-11 09:40:00,59.21,59.26,59.18,59.23,54131.0,50.6984,50.7412,50.6727,50.7155,54131.0
2018-04-11 09:45:00,59.23,59.26,59.1,59.11,72477.0,50.7155,50.7412,50.6042,50.6127,72477.0
2018-04-11 09:50:00,59.11,59.17,59.09,59.11,39622.0,50.6127,50.6641,50.5956,50.6127,39622.0
2018-04-11 09:55:00,59.11,59.19,59.07,59.17,54336.0,50.6127,50.6812,50.5785,50.6641,54336.0
2018-04-11 10:00:00,59.17,59.18,59.12,59.18,54161.0,50.6641,50.6727,50.6213,50.6727,54161.0
2018-04-11 10:05:00,59.18,59.24,59.14,59.23,36633.0,50.6727,50.724,50.6384,50.7155,36633.0
2018-04-11 10:10:00,59.24,59.26,59.2,59.25,47051.0,50.724,50.7412,50.6898,50.7326,47051.0
2018-04-11 10:15:00,59.26,59.38,59.23,59.37,32900.0,50.7412,50.8439,50.7155,50.8354,32900.0
2018-04-11 10:20:00,59.36,59.48,59.36,59.48,36649.0,50.8268,50.9295,50.8268,50.9295,36649.0
2018-04-11 10:25:00,59.48,59.53,59.46,59.47,107415.0,50.9295,50.9724,50.9124,50.921,107415.0
2018-04-11 10:30:00,59.47,59.48,59.45,59.46,19944.0,50.921,50.9295,50.9039,50.9124,19944.0
2018-04-11 10:35:00,59.46,59.46,59.4,59.42,18660.0,50.9124,50.9124,50.861,50.8782,18660.0
2018-04-11 10:40:00,59.42,59.48,59.4,59.48,30743.0,50.8782,50.9295,50.861,50.9295,30743.0
2018-04-11 10:45:00,59.47,59.48,59.42,59.43,37463.0,50.921,50.9295,50.8782,50.8867,37463.0
2018-04-11 10:50:00,59.44,59.45,59.35,59.36,26621.0,50.8953,50.9039,50.8182,50.8268,26621.0
2018-04-11 10:55:00,59.36,59.38,59.26,59.26,38472.0,50.8268,50.8439,50.7412,50.7412,38472.0
2018-04-11 11:00:00,59.27,59.3,59.24,59.26,32129.0,50.7497,50.7754,50.724,50.7412,32129.0
2018-04-11 11:05:00,59.25,59.3,59.23,59.29,49592.0,50.7326,50.7754,50.7155,50.7669,49592.0
2018-04-11 11:10:00,59.28,59.34,59.28,59.33,38240.0,50.7583,50.8097,50.7583,50.8011,38240.0
2018-04-11 11:15:00,59.33,59.35,59.28,59.28,28464.0,50.8011,50.8182,50.7583,50.7583,28464.0
2018-04-11 11:20:00,59.28,59.38,59.26,59.36,34813.0,50.7583,50.8439,50.7412,50.8268,34813.0
2018-04-11 11:25:00,59.37,59.4,59.32,59.32,25434.0,50.8354,50.861,50.7925,50.7925,25434.0
2018-04-11 11:30:00,59.31,59.38,59.29,59.37,61732.0,50.784,50.8439,50.7669,50.8354,61732.0
2018-04-11 11:35:00,59.36,59.38,59.34,59.38,23084.0,50.8268,50.8439,50.8097,50.8439,23084.0
2018-04-11 11:40:00,59.37,59.45,59.37,59.45,32386.0,50.8354,50.9039,50.8354,50.9039,32386.0
2018-04-11 11:45:00,59.45,59.54,59.44,59.54,32484.0,50.9039,50.9809,50.8953,50.9809,32484.0
2018-04-11 11:50:00,59.53,59.61,59.53,59.6,57843.0,50.9724,51.0409,50.9724,51.0323,57843.0
2018-04-11 11:55:00,59.6,59.6,59.51,59.53,28835.0,51.0323,51.0323,50.9552,50.9724,28835.0
2018-04-11 12:00:00,59.52,59.68,59.51,59.67,38506.0,50.9638,51.1008,50.9552,51.0922,38506.0
2018-04-11 12:05:00,59.68,59.69,59.62,59.62,36173.0,51.1008,51.1094,51.0494,51.0494,36173.0
2018-04-11 12:10:00,59.63,59.71,59.63,59.68,42619.0,51.058,51.1265,51.058,51.1008,42619.0
2018-04-11 12:15:00,59.69,59.7,59.61,59.62,26784.0,51.1094,51.1179,51.0409,51.0494,26784.0
2018-04-11 12:20:00,59.62,59.7,59.61,59.69,19835.0,51.0494,51.1179,51.0409,51.1094,19835.0
2018-04-11 12:25:00,59.69,59.7,59.64,59.65,24317.0,51.1094,51.1179,51.0665,51.0751,24317.0
2018-04-11 12:30:00,59.64,59.64,59.56,59.57,24641.0,51.0665,51.0665,50.998,51.0066,24641.0
2018-04-11 12:35:00,59.58,59.59,59.53,59.56,33159.0,51.0152,51.0237,50.9724,50.998,33159.0
2018-04-11 12:40:00,59.58,59.59,59.56,59.57,11513.0,51.0152,51.0237,50.998,51.0066,11513.0
2018-04-11 12:45:00,59.57,59.58,59.5,59.55,23314.0,51.0066,51.0152,50.9467,50.9895,23314.0
2018-04-11 12:50:00,59.54,59.57,59.5,59.51,20596.0,50.9809,51.0066,50.9467,50.9552,20596.0
2018-04-11 12:55:00,59.52,59.55,59.51,59.51,14603.0,50.9638,50.9895,50.9552,50.9552,14603.0
2018-04-11 13:00:00,59.52,59.61,59.52,59.58,20089.0,50.9638,51.0409,50.9638,51.0152,20089.0
2018-04-11 13:05:00,59.57,59.59,59.52,59.56,27433.0,51.0066,51.0237,50.9638,50.998,27433.0
2018-04-11 13:10:00,59.56,59.57,59.51,59.52,26900.0,50.998,51.0066,50.9552,50.9638,26900.0
2018-04-11 13:15:00,59.53,59.57,59.52,59.57,14222.0,50.9724,51.0066,50.9638,51.0066,14222.0
2018-04-11 13:20:00,59.56,59.58,59.55,59.58,27781.0,50.998,51.0152,50.9895,51.0152,27781.0
2018-04-11 13:25:00,59.58,59.58,59.52,59.53,28207.0,51.0152,51.0152,50.9638,50.9724,28207.0
2018-04-11 13:30:00,59.52,59.53,59.44,59.47,35365.0,50.9638,50.9724,50.8953,50.921,35365.0
2018-04-11 13:35:00,59.47,59.51,59.46,59.51,17621.0,50.921,50.9552,50.9124,50.9552,17621.0
2018-04-11 13:40:00,59.52,59.52,59.46,59.49,20244.0,50.9638,50.9638,50.9124,50.9381,20244.0
2018-04-11 13:45:00,59.49,59.59,59.45,59.59,26087.0,50.9381,51.0237,50.9039,51.0237,26087.0
2018-04-11 13:50:00,59.59,59.59,59.56,59.58,15457.0,51.0237,51.0237,50.998,51.0152,15457.0
2018-04-11 13:55:00,59.58,59.65,59.57,59.63,49026.0,51.0152,51.0751,51.0066,51.058,49026.0
2018-04-11 14:00:00,59.63,59.67,59.58,59.64,30999.0,51.058,51.0922,51.0152,51.0665,30999.0
2018-04-11 14:05:00,59.64,59.66,59.48,59.5,29696.0,51.0665,51.0837,50.9295,50.9467,29696.0
2018-04-11 14:10:00,59.5,59.54,59.46,59.53,37788.0,50.9467,50.9809,50.9124,50.9724,37788.0
2018-04-11 14:15:00,59.52,59.63,59.5,59.62,24697.0,50.9638,51.058,50.9467,51.0494,24697.0
2018-04-11 14:20:00,59.62,59.64,59.57,59.59,29566.0,51.0494,51.0665,51.0066,51.0237,29566.0
2018-04-11 14:25:00,59.59,59.59,59.51,59.51,26368.0,51.0237,51.0237,50.9552,50.9552,26368.0
2018-04-11 14:30:00,59.5,59.58,59.5,59.54,36940.0,50.9467,51.0152,50.9467,50.9809,36940.0
2018-04-11 14:35:00,59.54,59.56,59.5,59.51,31445.0,50.9809,50.998,50.9467,50.9552,31445.0
2018-04-11 14:40:00,59.51,59.56,59.46,59.47,35331.0,50.9552,50.998,50.9124,50.921,35331.0
2018-04-11 14:45:00,59.47,59.48,59.42,59.43,39820.0,50.921,50.9295,50.8782,50.8867,39820.0
2018-04-11 14:50:00,59.43,59.44,59.38,59.41,28986.0,50.8867,50.8953,50.8439,50.8696,28986.0
2018-04-11 14:55:00,59.41,59.48,59.41,59.48,20886.0,50.8696,50.9295,50.8696,50.9295,20886.0
2018-04-11 15:00:00,59.49,59.58,59.49,59.57,63548.0,50.9381,51.0152,50.9381,51.0066,63548.0
2018-04-11 15:05:00,59.58,59.58,59.43,59.43,55097.0,51.0152,51.0152,50.8867,50.8867,55097.0
2018-04-11 15:10:00,59.44,59.45,59.37,59.4,74811.0,50.8953,50.9039,50.8354,50.861,74811.0
2018-04-11 15:15:00,59.4,59.55,59.39,59.54,121414.0,50.861,50.9895,50.8525,50.9809,121414.0
2018-04-11 15:20:00,59.54,59.63,59.53,59.6,93449.0,50.9809,51.058,50.9724,51.0323,93449.0
2018-04-11 15:25:00,59.61,59.62,59.55,59.58,106732.0,51.0409,51.0494,50.9895,51.0152,106732.0
2018-04-11 15:30:00,59.59,59.68,59.56,59.68,117685.0,51.0237,51.1008,50.998,51.1008,117685.0
2018-04-11 15:35:00,59.67,59.68,59.6,59.63,80217.0,51.0922,51.1008,51.0323,51.058,80217.0
2018-04-11 15:40:00,59.63,59.69,59.6,59.64,134769.0,51.058,51.1094,51.0323,51.0665,134769.0
2018-04-11 15:45:00,59.64,59.65,59.5,59.5,216531.0,51.0665,51.0751,50.9467,50.9467,216531.0
2018-04-11 15:50:00,59.5,59.5,59.4,59.4,189613.0,50.9467,50.9467,50.861,50.861,189613.0
2018-04-11 15:55:00,59.4,59.44,59.37,59.43,368628.0,50.861,50.8953,50.8354,50.8867,368628.0
2018-04-12 09:30:00,59.61,59.88,59.59,59.86,163000.0,51.0409,51.272,51.0237,51.2549,163000.0
2018-04-12 09:35:00,59.85,59.91,59.84,59.89,69022.0,51.2464,51.2977,51.2378,51.2806,69022.0
2018-04-12 09:40:00,59.9,59.9,59.84,59.87,49807.0,51.2892,51.2892,51.2378,51.2635,49807.0
2018-04-12 09:45:00,59.87,59.91,59.86,59.88,56254.0,51.2635,51.2977,51.2549,51.272,56254.0
2018-04-12 09:50:00,59.89,59.9,59.83,59.87,21373.0,51.2806,51.2892,51.2292,51.2635,21373.0
2018-04-12 09:55:00,59.87,60.0,59.87,59.98,76035.0,51.2635,51.3748,51.2635,51.3577,76035.0
2018-04-12 10:00:00,59.99,59.99,59.95,59.97,63620.0,51.3662,51.3662,51.332,51.3491,63620.0
2018-04-12 10:05:00,59.97,59.98,59.95,59.97,36190.0,51.3491,51.3577,51.332,51.3491,36190.0
2018-04-12 10:10:00,59.97,59.98,59.91,59.97,88485.0,51.3491,51.3577,51.2977,51.3491,88485.0
2018-04-12 10:15:00,59.97,60.05,59.93,59.97,336860.0,51.3491,51.4176,51.3149,51.3491,336860.0
2018-04-12 10:20:00,59.98,60.07,59.97,60.06,65442.0,51.3577,51.4347,51.3491,51.4262,65442.0
2018-04-12 10:25:00,60.05,60.06,60.02,60.03,47298.0,51.4176,51.4262,51.3919,51.4005,47298.0
2018-04-12 10:30:00,60.03,60.12,60.0,60.08,74928.0,51.4005,51.4775,51.3748,51.4433,74928.0
2018-04-12 10:35:00,60.09,60.1,60.05,60.07,50645.0,51.4519,51.4604,51.4176,51.4347,50645.0
2018-04-12 10:40:00,60.07,60.09,59.98,60.0,133069.0,51.4347,51.4519,51.3577,51.3748,133069.0
2018-04-12 10:45:00,59.99,59.99,59.82,59.95,41721.0,51.3662,51.3662,51.2207,51.332,41721.0
2018-04-12 10:50:00,59.94,59.98,59.83,59.85,35246.0,51.3234,51.3577,51.2292,51.2464,35246.0
2018-04-12 10:55:00,59.85,59.86,59.77,59.79,67355.0,51.2464,51.2549,51.1779,51.195,67355.0
2018-04-12 11:00:00,59.8,59.82,59.77,59.79,34429.0,51.2035,51.2207,51.1779,51.195,34429.0
2018-04-12 11:05:00,59.79,59.83,59.74,59.83,51287.0,51.195,51.2292,51.1522,51.2292,51287.0
2018-04-12 11:10:00,59.84,59.87,59.8,59.81,53891.0,51.2378,51.2635,51.2035,51.2121,53891.0
2018-04-12 11:15:00,59.81,59.87,59.8,59.87,43868.0,51.2121,51.2635,51.2035,51.2635,43868.0
2018-04-12 11:20:00,59.87,59.88,59.8,59.83,40317.0,51.2635,51.272,51.2035,51.2292,40317.0
2018-04-12 11:25:00,59.83,59.84,59.68,59.71,39941.0,51.2292,51.2378,51.1008,51.1265,39941.0
2018-04-12 11:30:00,59.71,59.75,59.67,59.68,27333.0,51.1265,51.1607,51.0922,51.1008,27333.0
2018-04-12 11:35:00,59.67,59.67,59.6,59.63,41698.0,51.0922,51.0922,51.0323,51.058,41698.0
2018-04-12 11:40:00,59.63,59.65,59.55,59.57,125488.0,51.058,51.0751,50.9895,51.0066,125488.0
2018-04-12 11:45:00,59.57,59.59,59.48,59.52,68517.0,51.0066,51.0237,50.9295,50.9638,68517.0
2018-04-12 11:50:00,59.51,59.53,59.43,59.49,60737.0,50.9552,50.9724,50.8867,50.9381,60737.0
2018-04-12 11:55:00,59.5,59.62,59.5,59.58,140601.0,50.9467,51.0494,50.9467,51.0152,140601.0
2018-04-12 12:00:00,59.58,59.68,59.58,59.68,98703.0,51.0152,51.1008,51.0152,51.1008,98703.0
2018-04-12 12:05:00,59.68,59.81,59.68,59.81,115535.0,51.1008,51.2121,51.1008,51.2121,115535.0
2018-04-12 12:10:00,59.81,59.84,59.77,59.81,51081.0,51.2121,51.2378,51.1779,51.2121,51081.0
2018-04-12 12:15:00,59.82,59.83,59.75,59.82,37992.0,51.2207,51.2292,51.1607,51.2207,37992.0
2018-04-12 12:20:00,59.82,59.83,59.79,59.8,19698.0,51.2207,51.2292,51.195,51.2035,19698.0
2018-04-12 12:25:00,59.8,59.84,59.79,59.81,36031.0,51.2035,51.2378,51.195,51.2121,36031.0
2018-04-12 12:30:00,59.82,59.84,59.8,59.83,25412.0,51.2207,51.2378,51.2035,51.2292,25412.0
2018-04-12 12:35:00,59.82,59.87,59.82,59.84,34256.0,51.2207,51.2635,51.2207,51.2378,34256.0
2018-04-12 12:40:00,59.85,59.86,59.82,59.86,14899.0,51.2464,51.2549,51.2207,51.2549,14899.0
2018-04-12 12:45:00,59.86,59.91,59.85,59.9,33249.0,51.2549,51.2977,51.2464,51.2892,33249.0
2018-04-12 12:50:00,59.9,59.93,59.87,59.87,26870.0,51.2892,51.3149,51.2635,51.2635,26870.0
2018-04-12 12:55:00,59.87,59.92,59.86,59.92,20688.0,51.2635,51.3063,51.2549,51.3063,20688.0
2018-04-12 13:00:00,59.92,59.92,59.88,59.91,27233.0,51.3063,51.3063,51.272,51.2977,27233.0
2018-04-12 13:05:00,59.91,59.91,59.78,59.81,47238.0,51.2977,51.2977,51.1864,51.2121,47238.0
2018-04-12 13:10:00,59.81,59.85,59.77,59.82,82667.0,51.2121,51.2464,51.1779,51.2207,82667.0
2018-04-12 13:15:00,59.83,59.83,59.73,59.74,66338.0,51.2292,51.2292,51.1436,51.1522,66338.0
2018-04-12 13:20:00,59.74,59.77,59.7,59.73,31089.0,51.1522,51.1779,51.1179,51.1436,31089.0
2018-04-12 13:25:00,59.73,59.74,59.62,59.66,50174.0,51.1436,51.1522,51.0494,51.0837,50174.0
2018-04-12 13:30:00,59.65,59.69,59.59,59.66,49005.0,51.0751,51.1094,51.0237,51.0837,49005.0
2018-04-12 13:35:00,59.67,59.71,59.66,59.68,45991.0,51.0922,51.1265,51.0837,51.1008,45991.0
2018-04-12 13:40:00,59.69,59.72,59.66,59.7,73468.0,51.1094,51.135,51.0837,51.1179,73468.0
2018-04-12 13:45:00,59.69,59.72,59.66,59.66,51346.0,51.1094,51.135,51.0837,51.0837,51346.0
2018-04-12 13:50:00,59.65,59.65,59.55,59.55,64649.0,51.0751,51.0751,50.9895,50.9895,64649.0
2018-04-12 13:55:00,59.55,59.57,59.51,59.55,30888.0,50.9895,51.0066,50.9552,50.9895,30888.0
2018-04-12 14:00:00,59.56,59.61,59.52,59.58,32911.0,50.998,51.0409,50.9638,51.0152,32911.0
2018-04-12 14:05:00,59.58,59.59,59.53,59.56,27308.0,51.0152,51.0237,50.9724,50.998,27308.0
2018-04-12 14:10:00,59.55,59.57,59.52,59.55,35049.0,50.9895,51.0066,50.9638,50.9895,35049.0
2018-04-12 14:15:00,59.55,59.58,59.54,59.55,32622.0,50.9895,51.0152,50.9809,50.9895,32622.0
2018-04-12 14:20:00,59.55,59.61,59.54,59.61,36453.0,50.9895,51.0409,50.9809,51.0409,36453.0
2018-04-12 14:25:00,59.6,59.62,59.58,59.58,17578.0,51.0323,51.0494,51.0152,51.0152,17578.0
2018-04-12 14:30:00,59.59,59.67,59.59,59.66,86452.0,51.0237,51.0922,51.0237,51.0837,86452.0
2018-04-12 14:35:00,59.66,59.67,59.58,59.58,61727.0,51.0837,51.0922,51.0152,51.0152,61727.0
2018-04-12 14:40:00,59.58,59.61,59.56,59.57,47422.0,51.0152,51.0409,50.998,51.0066,47422.0
2018-04-12 14:45:00,59.57,59.57,59.5,59.52,32790.0,51.0066,51.0066,50.9467,50.9638,32790.0
2018-04-12 14:50:00,59.53,59.58,59.53,59.57,25573.0,50.9724,51.0152,50.9724,51.0066,25573.0
2018-04-12 14:55:00,59.57,59.59,59.52,59.58,35816.0,51.0066,51.0237,50.9638,51.0152,35816.0
2018-04-12 15:00:00,59.57,59.62,59.57,59.58,68304.0,51.0066,51.0494,51.0066,51.0152,68304.0
2018-04-12 15:05:00,59.58,59.59,59.46,59.48,70371.0,51.0152,51.0237,50.9124,50.9295,70371.0
2018-04-12 15:10:00,59.48,59.49,59.43,59.49,46075.0,50.9295,50.9381,50.8867,50.9381,46075.0
2018-04-12 15:15:00,59.49,59.54,59.49,59.53,38329.0,50.9381,50.9809,50.9381,50.9724,38329.0
2018-04-12 15:20:00,59.53,59.64,59.53,59.61,119731.0,50.9724,51.0665,50.9724,51.0409,119731.0
2018-04-12 15:25:00,59.62,59.71,59.62,59.71,75035.0,51.0494,51.1265,51.0494,51.1265,75035.0
2018-04-12 15:30:00,59.7,59.7,59.64,59.66,38920.0,51.1179,51.1179,51.0665,51.0837,38920.0
2018-04-12 15:35:00,59.66,59.69,59.64,59.69,65288.0,51.0837,51.1094,51.0665,51.1094,65288.0
2018-04-12 15:40:00,59.69,59.69,59.61,59.61,47695.0,51.1094,51.1094,51.0409,51.0409,47695.0
2018-04-12 15:45:00,59.62,59.62,59.51,59.53,91964.0,51.0494,51.0494,50.9552,50.9724,91964.0
2018-04-12 15:50:00,59.54,59.55,59.44,59.45,123307.0,50.9809,50.9895,50.8953,50.9039,123307.0
2018-04-12 15:55:00,59.46,59.47,59.42,59.44,271019.0,50.9124,50.921,50.8782,50.8953,271019.0
2018-04-13 09:30:00,59.0,59.32,58.96,59.32,305302.0,50.5185,50.7925,50.4843,50.7925,305302.0
2018-04-13 09:35:00,59.33,59.54,59.21,59.34,121935.0,50.8011,50.9809,50.6984,50.8097,121935.0
2018-04-13 09:40:00,59.35,59.55,59.35,59.51,70316.0,50.8182,50.9895,50.8182,50.9552,70316.0
2018-04-13 09:45:00,59.52,59.53,59.32,59.35,65136.0,50.9638,50.9724,50.7925,50.8182,65136.0
2018-04-13 09:50:00,59.34,59.52,59.29,59.45,76337.0,50.8097,50.9638,50.7669,50.9039,76337.0
2018-04-13 09:55:00,59.46,59.5,59.31,59.35,70162.0,50.9124,50.9467,50.784,50.8182,70162.0
2018-04-13 10:00:00,59.35,59.38,59.28,59.3,99945.0,50.8182,50.8439,50.7583,50.7754,99945.0
2018-04-13 10:05:00,59.29,59.34,59.15,59.16,93589.0,50.7669,50.8097,50.647,50.6555,93589.0
2018-04-13 10:10:00,59.16,59.22,59.12,59.17,91613.0,50.6555,50.7069,50.6213,50.6641,91613.0
2018-04-13 10:15:00,59.16,59.3,59.15,59.26,71236.0,50.6555,50.7754,50.647,50.7412,71236.0
2018-04-13 10:20:00,59.26,59.29,59.19,59.2,60335.0,50.7412,50.7669,50.6812,50.6898,60335.0
2018-04-13 10:25:00,59.2,59.23,59.07,59.16,104675.0,50.6898,50.7155,50.5785,50.6555,104675.0
2018-04-13 10:30:00,59.16,59.24,59.13,59.24,60870.0,50.6555,50.724,50.6299,50.724,60870.0
2018-04-13 10:35:00,59.24,59.3,59.2,59.24,91086.0,50.724,50.7754,50.6898,50.724,91086.0
2018-04-13 10:40:00,59.25,59.27,59.18,59.19,41353.0,50.7326,50.7497,50.6727,50.6812,41353.0
2018-04-13 10:45:00,59.19,59.24,59.13,59.19,67865.0,50.6812,50.724,50.6299,50.6812,67865.0
2018-04-13 10:50:00,59.18,59.18,59.07,59.15,65211.0,50.6727,50.6727,50.5785,50.647,65211.0
2018-04-13 10:55:00,59.15,59.16,59.05,59.05,44132.0,50.647,50.6555,50.5614,50.5614,44132.0
2018-04-13 11:00:00,59.05,59.08,59.0,59.06,46095.0,50.5614,50.587,50.5185,50.5699,46095.0
2018-04-13 11:05:00,59.07,59.14,59.04,59.13,52580.0,50.5785,50.6384,50.5528,50.6299,52580.0
2018-04-13 11:10:00,59.14,59.22,59.11,59.15,46450.0,50.6384,50.7069,50.6127,50.647,46450.0
2018-04-13 11:15:00,59.16,59.19,59.13,59.14,30266.0,50.6555,50.6812,50.6299,50.6384,30266.0
2018-04-13 11:20:00,59.12,59.24,59.1,59.24,36388.0,50.6213,50.724,50.6042,50.724,36388.0
2018-04-13 11:25:00,59.23,59.25,59.18,59.18,38941.0,50.7155,50.7326,50.6727,50.6727,38941.0
2018-04-13 11:30:00,59.19,59.23,59.14,59.14,118568.0,50.6812,50.7155,50.6384,50.6384,118568.0
2018-04-13 11:35:00,59.15,59.17,59.07,59.09,47548.0,50.647,50.6641,50.5785,50.5956,47548.0
2018-04-13 11:40:00,59.1,59.15,59.08,59.15,40449.0,50.6042,50.647,50.587,50.647,40449.0
2018-04-13 11:45:00,59.14,59.17,59.13,59.14,21453.0,50.6384,50.6641,50.6299,50.6384,21453.0
2018-04-13 11:50:00,59.15,59.15,59.05,59.06,69231.0,50.647,50.647,50.5614,50.5699,69231.0
2018-04-13 11:55:00,59.06,59.13,59.05,59.12,40489.0,50.5699,50.6299,50.5614,50.6213,40489.0
2018-04-13 12:00:00,59.12,59.2,59.12,59.18,25461.0,50.6213,50.6898,50.6213,50.6727,25461.0
2018-04-13 12:05:00,59.18,59.21,59.09,59.09,40878.0,50.6727,50.6984,50.5956,50.5956,40878.0
2018-04-13 12:10:00,59.1,59.14,59.08,59.11,32072.0,50.6042,50.6384,50.587,50.6127,32072.0
2018-04-13 12:15:00,59.11,59.14,59.09,59.09,41471.0,50.6127,50.6384,50.5956,50.5956,41471.0
2018-04-13 12:20:00,59.1,59.2,59.09,59.18,19006.0,50.6042,50.6898,50.5956,50.6727,19006.0
2018-04-13 12:25:00,59.18,59.25,59.13,59.24,58480.0,50.6727,50.7326,50.6299,50.724,58480.0
2018-04-13 12:30:00,59.24,59.24,59.19,59.19,36136.0,50.724,50.724,50.6812,50.6812,36136.0
2018-04-13 12:35:00,59.19,59.23,59.16,59.16,31157.0,50.6812,50.7155,50.6555,50.6555,31157.0
2018-04-13 12:40:00,59.15,59.2,59.15,59.15,48013.0,50.647,50.6898,50.647,50.647,48013.0
2018-04-13 12:45:00,59.16,59.17,59.11,59.16,43860.0,50.6555,50.6641,50.6127,50.6555,43860.0
2018-04-13 12:50:00,59.16,59.22,59.16,59.19,34031.0,50.6555,50.7069,50.6555,50.6812,34031.0
2018-04-13 12:55:00,59.18,59.24,59.17,59.22,24739.0,50.6727,50.724,50.6641,50.7069,24739.0
2018-04-13 13:00:00,59.23,59.24,59.2,59.23,51405.0,50.7155,50.724,50.6898,50.7155,51405.0
2018-04-13 13:05:00,59.24,59.29,59.23,59.25,35891.0,50.724,50.7669,50.7155,50.7326,35891.0
2018-04-13 13:10:00,59.25,59.25,59.17,59.19,42568.0,50.7326,50.7326,50.6641,50.6812,42568.0
2018-04-13 13:15:00,59.2,59.21,59.16,59.16,32481.0,50.6898,50.6984,50.6555,50.6555,32481.0
2018-04-13 13:20:00,59.17,59.21,59.16,59.2,61654.0,50.6641,50.6984,50.6555,50.6898,61654.0
2018-04-13 13:25:00,59.2,59.25,59.18,59.23,28446.0,50.6898,50.7326,50.6727,50.7155,28446.0
2018-04-13 13:30:00,59.23,59.23,59.15,59.2,44696.0,50.7155,50.7155,50.647,50.6898,44696.0
2018-04-13 13:35:00,59.18,59.2,59.15,59.18,32183.0,50.6727,50.6898,50.647,50.6727,32183.0
2018-04-13 13:40:00,59.18,59.2,59.17,59.2,34233.0,50.6727,50.6898,50.6641,50.6898,34233.0
2018-04-13 13:45:00,59.2,59.21,59.18,59.19,26878.0,50.6898,50.6984,50.6727,50.6812,26878.0
2018-04-13 13:50:00,59.2,59.21,59.18,59.2,37804.0,50.6898,50.6984,50.6727,50.6898,37804.0
2018-04-13 13:55:00,59.21,59.21,59.15,59.18,33336.0,50.6984,50.6984,50.647,50.6727,33336.0
2018-04-13 14:00:00,59.18,59.19,59.14,59.14,41208.0,50.6727,50.6812,50.6384,50.6384,41208.0
2018-04-13 14:05:00,59.15,59.16,59.13,59.15,24666.0,50.647,50.6555,50.6299,50.647,24666.0
2018-04-13 14:10:00,59.15,59.16,59.13,59.13,39286.0,50.647,50.6555,50.6299,50.6299,39286.0
2018-04-13 14:15:00,59.14,59.14,59.07,59.09,76424.0,50.6384,50.6384,50.5785,50.5956,76424.0
2018-04-13 14:20:00,59.07,59.11,59.05,59.1,44250.0,50.5785,50.6127,50.5614,50.6042,44250.0
2018-04-13 14:25:00,59.1,59.15,59.08,59.14,28737.0,50.6042,50.647,50.587,50.6384,28737.0
2018-04-13 14:30:00,59.14,59.22,59.12,59.2,70935.0,50.6384,50.7069,50.6213,50.6898,70935.0
2018-04-13 14:35:00,59.19,59.22,59.15,59.18,28332.0,50.6812,50.7069,50.647,50.6727,28332.0
2018-04-13 14:40:00,59.18,59.22,59.14,59.21,49302.0,50.6727,50.7069,50.6384,50.6984,49302.0
2018-04-13 14:45:00,59.22,59.25,59.21,59.21,51775.0,50.7069,50.7326,50.6984,50.6984,51775.0
2018-04-13 14:50:00,59.21,59.24,59.18,59.22,36947.0,50.6984,50.724,50.6727,50.7069,36947.0
2018-04-13 14:55:00,59.21,59.21,59.18,59.21,47281.0,50.6984,50.6984,50.6727,50.6984,47281.0
2018-04-13 15:00:00,59.21,59.21,59.1,59.12,82721.0,50.6984,50.6984,50.6042,50.6213,82721.0
2018-04-13 15:05:00,59.11,59.13,59.05,59.11,72872.0,50.6127,50.6299,50.5614,50.6127,72872.0
2018-04-13 15:10:00,59.12,59.19,59.1,59.16,71408.0,50.6213,50.6812,50.6042,50.6555,71408.0
2018-04-13 15:15:00,59.17,59.17,59.01,59.01,70588.0,50.6641,50.6641,50.5271,50.5271,70588.0
2018-04-13 15:20:00,59.01,59.07,59.01,59.06,65234.0,50.5271,50.5785,50.5271,50.5699,65234.0
2018-04-13 15:25:00,59.07,59.09,59.04,59.06,46234.0,50.5785,50.5956,50.5528,50.5699,46234.0
2018-04-13 15:30:00,59.04,59.04,58.97,59.01,78602.0,50.5528,50.5528,50.4929,50.5271,78602.0
2018-04-13 15:35:00,59.01,59.1,58.98,59.1,69401.0,50.5271,50.6042,50.5014,50.6042,69401.0
2018-04-13 15:40:00,59.1,59.19,59.08,59.15,100480.0,50.6042,50.6812,50.587,50.647,100480.0
2018-04-13 15:45:00,59.14,59.22,59.14,59.21,125251.0,50.6384,50.7069,50.6384,50.6984,125251.0
2018-04-13 15:50:00,59.22,59.3,59.22,59.27,117302.0,50.7069,50.7754,50.7069,50.7497,117302.0
2018-04-13 15:55:00,59.27,59.28,59.23,59.25,417064.0,50.7497,50.7583,50.7155,50.7326,417064.0
2018-04-16 09:30:00,59.13,59.19,58.84,58.98,327389.0,50.6299,50.6812,50.3815,50.5014,327389.0
2018-04-16 09:35:00,58.97,59.11,58.95,59.07,115745.0,50.4929,50.6127,50.4757,50.5785,115745.0
2018-04-16 09:40:00,59.07,59.38,59.07,59.38,188876.0,50.5785,50.8439,50.5785,50.8439,188876.0
2018-04-16 09:45:00,59.37,59.38,59.26,59.27,64903.0,50.8354,50.8439,50.7412,50.7497,64903.0
2018-04-16 09:50:00,59.26,59.29,59.16,59.2,133592.0,50.7412,50.7669,50.6555,50.6898,133592.0
2018-04-16 09:55:00,59.21,59.25,59.16,59.25,72391.0,50.6984,50.7326,50.6555,50.7326,72391.0
2018-04-16 10:00:00,59.26,59.35,59.26,59.35,55356.0,50.7412,50.8182,50.7412,50.8182,55356.0
2018-04-16 10:05:00,59.35,59.4,59.3,59.37,96549.0,50.8182,50.861,50.7754,50.8354,96549.0
2018-04-16 10:10:00,59.37,59.39,59.3,59.3,68028.0,50.8354,50.8525,50.7754,50.7754,68028.0
2018-04-16 10:15:00,59.3,59.38,59.25,59.28,80342.0,50.7754,50.8439,50.7326,50.7583,80342.0
2018-04-16 10:20:00,59.28,59.33,59.24,59.25,41126.0,50.7583,50.8011,50.724,50.7326,41126.0
2018-04-16 10:25:00,59.26,59.35,59.2,59.32,89993.0,50.7412,50.8182,50.6898,50.7925,89993.0
2018-04-16 10:30:00,59.33,59.39,59.33,59.39,32097.0,50.8011,50.8525,50.8011,50.8525,32097.0
2018-04-16 10:35:00,59.39,59.4,59.34,59.37,62677.0,50.8525,50.861,50.8097,50.8354,62677.0
2018-04-16 10:40:00,59.37,59.37,59.28,59.3,93958.0,50.8354,50.8354,50.7583,50.7754,93958.0
2018-04-16 10:45:00,59.29,59.35,59.25,59.34,66495.0,50.7669,50.8182,50.7326,50.8097,66495.0
2018-04-16 10:50:00,59.33,59.38,59.29,59.38,79875.0,50.8011,50.8439,50.7669,50.8439,79875.0
2018-04-16 10:55:00,59.38,59.42,59.33,59.38,68433.0,50.8439,50.8782,50.8011,50.8439,68433.0
2018-04-16 11:00:00,59.39,59.5,59.39,59.47,54807.0,50.8525,50.9467,50.8525,50.921,54807.0
2018-04-16 11:05:00,59.47,59.54,59.46,59.48,61578.0,50.921,50.9809,50.9124,50.9295,61578.0
2018-04-16 11:10:00,59.48,59.48,59.4,59.4,57375.0,50.9295,50.9295,50.861,50.861,57375.0
2018-04-16 11:15:00,59.39,59.43,59.34,59.42,42258.0,50.8525,50.8867,50.8097,50.8782,42258.0
2018-04-16 11:20:00,59.41,59.43,59.36,59.41,59952.0,50.8696,50.8867,50.8268,50.8696,59952.0
2018-04-16 11:25:00,59.41,59.45,59.38,59.44,61423.0,50.8696,50.9039,50.8439,50.8953,61423.0
2018-04-16 11:30:00,59.45,59.45,59.35,59.41,56771.0,50.9039,50.9039,50.8182,50.8696,56771.0
2018-04-16 11:35:00,59.41,59.47,59.4,59.44,35823.0,50.8696,50.921,50.861,50.8953,35823.0
2018-04-16 11:40:00,59.45,59.48,59.43,59.47,40854.0,50.9039,50.9295,50.8867,50.921,40854.0
2018-04-16 11:45:00,59.48,59.49,59.42,59.42,47608.0,50.9295,50.9381,50.8782,50.8782,47608.0
2018-04-16 11:50:00,59.42,59.47,59.42,59.42,23616.0,50.8782,50.921,50.8782,50.8782,23616.0
2018-04-16 11:55:00,59.43,59.47,59.4,59.43,57174.0,50.8867,50.921,50.861,50.8867,57174.0
2018-04-16 12:00:00,59.44,59.46,59.43,59.44,35706.0,50.8953,50.9124,50.8867,50.8953,35706.0
2018-04-16 12:05:00,59.44,59.45,59.39,59.39,38240.0,50.8953,50.9039,50.8525,50.8525,38240.0
2018-04-16 12:10:00,59.39,59.47,59.39,59.42,76207.0,50.8525,50.921,50.8525,50.8782,76207.0
2018-04-16 12:15:00,59.41,59.43,59.39,59.42,27516.0,50.8696,50.8867,50.8525,50.8782,27516.0
2018-04-16 12:20:00,59.42,59.45,59.4,59.42,46843.0,50.8782,50.9039,50.861,50.8782,46843.0
2018-04-16 12:25:00,59.43,59.43,59.39,59.4,23380.0,50.8867,50.8867,50.8525,50.861,23380.0
2018-04-16 12:30:00,59.41,59.43,59.39,59.4,22905.0,50.8696,50.8867,50.8525,50.861,22905.0
2018-04-16 12:35:00,59.4,59.45,59.4,59.45,15900.0,50.861,50.9039,50.861,50.9039,15900.0
2018-04-16 12:40:00,59.44,59.45,59.43,59.44,23071.0,50.8953,50.9039,50.8867,50.8953,23071.0
2018-04-16 12:45:00,59.44,59.49,59.43,59.48,44308.0,50.8953,50.9381,50.8867,50.9295,44308.0
2018-04-16 12:50:00,59.48,59.57,59.48,59.56,36792.0,50.9295,51.0066,50.9295,50.998,36792.0
2018-04-16 12:55:00,59.56,59.56,59.51,59.52,41885.0,50.998,50.998,50.9552,50.9638,41885.0
2018-04-16 13:00:00,59.53,59.58,59.53,59.54,50462.0,50.9724,51.0152,50.9724,50.9809,50462.0
2018-04-16 13:05:00,59.54,59.55,59.5,59.54,45283.0,50.9809,50.9895,50.9467,50.9809,45283.0
2018-04-16 13:10:00,59.53,59.59,59.5,59.58,103393.0,50.9724,51.0237,50.9467,51.0152,103393.0
2018-04-16 13:15:00,59.58,59.67,59.57,59.63,87808.0,51.0152,51.0922,51.0066,51.058,87808.0
2018-04-16 13:20:00,59.64,59.69,59.63,59.66,66257.0,51.0665,51.1094,51.058,51.0837,66257.0
2018-04-16 13:25:00,59.66,59.67,59.62,59.63,20304.0,51.0837,51.0922,51.0494,51.058,20304.0
2018-04-16 13:30:00,59.62,59.67,59.61,59.62,36589.0,51.0494,51.0922,51.0409,51.0494,36589.0
2018-04-16 13:35:00,59.62,59.67,59.62,59.63,33131.0,51.0494,51.0922,51.0494,51.058,33131.0
2018-04-16 13:40:00,59.64,59.66,59.61,59.65,35044.0,51.0665,51.0837,51.0409,51.0751,35044.0
2018-04-16 13:45:00,59.65,59.68,59.64,59.64,31746.0,51.0751,51.1008,51.0665,51.0665,31746.0
2018-04-16 13:50:00,59.65,59.66,59.57,59.58,81031.0,51.0751,51.0837,51.0066,51.0152,81031.0
2018-04-16 13:55:00,59.59,59.59,59.52,59.53,112839.0,51.0237,51.0237,50.9638,50.9724,112839.0
2018-04-16 14:00:00,59.53,59.59,59.51,59.52,58717.0,50.9724,51.0237,50.9552,50.9638,58717.0
2018-04-16 14:05:00,59.53,59.54,59.45,59.47,33819.0,50.9724,50.9809,50.9039,50.921,33819.0
2018-04-16 14:10:00,59.47,59.48,59.4,59.4,94458.0,50.921,50.9295,50.861,50.861,94458.0
2018-04-16 14:15:00,59.4,59.51,59.4,59.48,65618.0,50.861,50.9552,50.861,50.9295,65618.0
2018-04-16 14:20:00,59.47,59.52,59.47,59.51,27416.0,50.921,50.9638,50.921,50.9552,27416.0
2018-04-16 14:25:00,59.51,59.52,59.44,59.51,32520.0,50.9552,50.9638,50.8953,50.9552,32520.0
2018-04-16 14:30:00,59.52,59.58,59.51,59.55,45394.0,50.9638,51.0152,50.9552,50.9895,45394.0
2018-04-16 14:35:00,59.56,59.6,59.56,59.57,42564.0,50.998,51.0323,50.998,51.0066,42564.0
2018-04-16 14:40:00,59.57,59.58,59.53,59.54,34433.0,51.0066,51.0152,50.9724,50.9809,34433.0
2018-04-16 14:45:00,59.54,59.55,59.5,59.52,41939.0,50.9809,50.9895,50.9467,50.9638,41939.0
2018-04-16 14:50:00,59.53,59.55,59.46,59.47,31580.0,50.9724,50.9895,50.9124,50.921,31580.0
2018-04-16 14:55:00,59.46,59.46,59.41,59.45,50831.0,50.9124,50.9124,50.8696,50.9039,50831.0
2018-04-16 15:00:00,59.45,59.45,59.42,59.45,25592.0,50.9039,50.9039,50.8782,50.9039,25592.0
2018-04-16 15:05:00,59.45,59.45,59.39,59.39,83678.0,50.9039,50.9039,50.8525,50.8525,83678.0
2018-04-16 15:10:00,59.39,59.41,59.37,59.39,101101.0,50.8525,50.8696,50.8354,50.8525,101101.0
2018-04-16 15:15:00,59.4,59.4,59.35,59.36,91495.0,50.861,50.861,50.8182,50.8268,91495.0
2018-04-16 15:20:00,59.37,59.4,59.35,59.4,61126.0,50.8354,50.861,50.8182,50.861,61126.0
2018-04-16 15:25:00,59.41,59.47,59.39,59.45,63975.0,50.8696,50.921,50.8525,50.9039,63975.0
2018-04-16 15:30:00,59.45,59.53,59.45,59.48,82058.0,50.9039,50.9724,50.9039,50.9295,82058.0
2018-04-16 15:35:00,59.48,59.51,59.47,59.51,62262.0,50.9295,50.9552,50.921,50.9552,62262.0
2018-04-16 15:40:00,59.51,59.54,59.47,59.52,74333.0,50.9552,50.9809,50.921,50.9638,74333.0
2018-04-16 15:45:00,59.51,59.52,59.44,59.47,116488.0,50.9552,50.9638,50.8953,50.921,116488.0
2018-04-16 15:50:00,59.47,59.51,59.46,59.49,104611.0,50.921,50.9552,50.9124,50.9381,104611.0
2018-04-16 15:55:00,59.48,59.5,59.41,59.42,343670.0,50.9295,50.9467,50.8696,50.8782,343670.0
2018-04-17 09:30:00,59.75,59.85,59.59,59.79,204689.0,51.1607,51.2464,51.0237,51.195,204689.0
2018-04-17 09:35:00,59.79,59.79,59.57,59.78,114851.0,51.195,51.195,51.0066,51.1864,114851.0
2018-04-17 09:40:00,59.79,59.86,59.78,59.81,43808.0,51.195,51.2549,51.1864,51.2121,43808.0
2018-04-17 09:45:00,59.8,59.87,59.78,59.78,65649.0,51.2035,51.2635,51.1864,51.1864,65649.0
2018-04-17 09:50:00,59.79,59.79,59.64,59.67,46067.0,51.195,51.195,51.0665,51.0922,46067.0
2018-04-17 09:55:00,59.67,59.72,59.62,59.72,57143.0,51.0922,51.135,51.0494,51.135,57143.0
2018-04-17 10:00:00,59.73,59.82,59.71,59.78,81932.0,51.1436,51.2207,51.1265,51.1864,81932.0
2018-04-17 10:05:00,59.79,59.84,59.72,59.83,48007.0,51.195,51.2378,51.135,51.2292,48007.0
2018-04-17 10:10:00,59.83,59.87,59.79,59.79,42861.0,51.2292,51.2635,51.195,51.195,42861.0
2018-04-17 10:15:00,59.8,59.85,59.79,59.85,33826.0,51.2035,51.2464,51.195,51.2464,33826.0
2018-04-17 10:20:00,59.85,59.91,59.85,59.87,97912.0,51.2464,51.2977,51.2464,51.2635,97912.0
2018-04-17 10:25:00,59.86,59.89,59.83,59.89,70215.0,51.2549,51.2806,51.2292,51.2806,70215.0
2018-04-17 10:30:00,59.9,59.99,59.9,59.99,59608.0,51.2892,51.3662,51.2892,51.3662,59608.0
2018-04-17 10:35:00,59.99,60.0,59.92,59.95,59490.0,51.3662,51.3748,51.3063,51.332,59490.0
2018-04-17 10:40:00,59.96,59.97,59.87,59.88,53570.0,51.3405,51.3491,51.2635,51.272,53570.0
2018-04-17 10:45:00,59.89,59.93,59.85,59.88,106850.0,51.2806,51.3149,51.2464,51.272,106850.0
2018-04-17 10:50:00,59.89,59.93,59.84,59.89,67903.0,51.2806,51.3149,51.2378,51.2806,67903.0
2018-04-17 10:55:00,59.9,59.9,59.83,59.89,61807.0,51.2892,51.2892,51.2292,51.2806,61807.0
2018-04-17 11:00:00,59.89,59.9,59.86,59.89,60620.0,51.2806,51.2892,51.2549,51.2806,60620.0
2018-04-17 11:05:00,59.89,59.94,59.88,59.92,51411.0,51.2806,51.3234,51.272,51.3063,51411.0
2018-04-17 11:10:00,59.92,59.92,59.79,59.81,80021.0,51.3063,51.3063,51.195,51.2121,80021.0
2018-04-17 11:15:00,59.82,59.9,59.82,59.84,79790.0,51.2207,51.2892,51.2207,51.2378,79790.0
2018-04-17 11:20:00,59.84,59.85,59.79,59.81,112899.0,51.2378,51.2464,51.195,51.2121,112899.0
2018-04-17 11:25:00,59.82,59.87,59.81,59.84,58265.0,51.2207,51.2635,51.2121,51.2378,58265.0
2018-04-17 11:30:00,59.84,59.89,59.83,59.89,33379.0,51.2378,51.2806,51.2292,51.2806,33379.0
2018-04-17 11:35:00,59.89,59.91,59.85,59.85,54243.0,51.2806,51.2977,51.2464,51.2464,54243.0
2018-04-17 11:40:00,59.85,59.88,59.83,59.85,39027.0,51.2464,51.272,51.2292,51.2464,39027.0
2018-04-17 11:45:00,59.86,59.92,59.85,59.9,32511.0,51.2549,51.3063,51.2464,51.2892,32511.0
2018-04-17 11:50:00,59.91,59.92,59.85,59.87,22409.0,51.2977,51.3063,51.2464,51.2635,22409.0
2018-04-17 11:55:00,59.86,59.87,59.84,59.85,32082.0,51.2549,51.2635,51.2378,51.2464,32082.0
2018-04-17 12:00:00,59.86,59.88,59.84,59.87,48817.0,51.2549,51.272,51.2378,51.2635,48817.0
2018-04-17 12:05:00,59.87,59.9,59.86,59.88,26893.0,51.2635,51.2892,51.2549,51.272,26893.0
2018-04-17 12:10:00,59.88,59.9,59.87,59.88,18456.0,51.272,51.2892,51.2635,51.272,18456.0
2018-04-17 12:15:00,59.88,59.94,59.85,59.93,59774.0,51.272,51.3234,51.2464,51.3149,59774.0
2018-04-17 12:20:00,59.93,59.99,59.92,59.96,97733.0,51.3149,51.3662,51.3063,51.3405,97733.0
2018-04-17 12:25:00,59.97,59.98,59.94,59.95,36066.0,51.3491,51.3577,51.3234,51.332,36066.0
2018-04-17 12:30:00,59.95,59.95,59.93,59.94,27447.0,51.332,51.332,51.3149,51.3234,27447.0
2018-04-17 12:35:00,59.94,59.95,59.89,59.91,68214.0,51.3234,51.332,51.2806,51.2977,68214.0
2018-04-17 12:40:00,59.9,59.94,59.88,59.88,71658.0,51.2892,51.3234,51.272,51.272,71658.0
2018-04-17 12:45:00,59.88,59.9,59.84,59.85,32525.0,51.272,51.2892,51.2378,51.2464,32525.0
2018-04-17 12:50:00,59.85,59.87,59.84,59.85,18967.0,51.2464,51.2635,51.2378,51.2464,18967.0
2018-04-17 12:55:00,59.85,59.89,59.83,59.87,28918.0,51.2464,51.2806,51.2292,51.2635,28918.0
2018-04-17 13:00:00,59.87,59.9,59.83,59.87,23981.0,51.2635,51.2892,51.2292,51.2635,23981.0
2018-04-17 13:05:00,59.87,59.88,59.85,59.85,21459.0,51.2635,51.272,51.2464,51.2464,21459.0
2018-04-17 13:10:00,59.84,59.89,59.84,59.85,19669.0,51.2378,51.2806,51.2378,51.2464,19669.0
2018-04-17 13:15:00,59.86,59.86,59.78,59.84,41419.0,51.2549,51.2549,51.1864,51.2378,41419.0
2018-04-17 13:20:00,59.84,59.87,59.81,59.84,20276.0,51.2378,51.2635,51.2121,51.2378,20276.0
2018-04-17 13:25:00,59.84,59.89,59.82,59.88,26222.0,51.2378,51.2806,51.2207,51.272,26222.0
2018-04-17 13:30:00,59.89,59.89,59.84,59.88,28692.0,51.2806,51.2806,51.2378,51.272,28692.0
2018-04-17 13:35:00,59.88,59.91,59.86,59.87,40912.0,51.272,51.2977,51.2549,51.2635,40912.0
2018-04-17 13:40:00,59.86,59.89,59.83,59.86,41701.0,51.2549,51.2806,51.2292,51.2549,41701.0
2018-04-17 13:45:00,59.87,59.89,59.4,59.87,264099.0,51.2635,51.2806,50.861,51.2635,264099.0
2018-04-17 13:50:00,59.87,59.88,59.83,59.87,45043.0,51.2635,51.272,51.2292,51.2635,45043.0
2018-04-17 13:55:00,59.86,59.88,59.85,59.86,49015.0,51.2549,51.272,51.2464,51.2549,49015.0
2018-04-17 14:00:00,59.85,59.94,59.85,59.93,44783.0,51.2464,51.3234,51.2464,51.3149,44783.0
2018-04-17 14:05:00,59.93,59.93,59.86,59.88,31364.0,51.3149,51.3149,51.2549,51.272,31364.0
2018-04-17 14:10:00,59.88,59.88,59.82,59.84,50590.0,51.272,51.272,51.2207,51.2378,50590.0
2018-04-17 14:15:00,59.84,59.86,59.81,59.82,47516.0,51.2378,51.2549,51.2121,51.2207,47516.0
2018-04-17 14:20:00,59.82,59.83,59.77,59.79,47006.0,51.2207,51.2292,51.1779,51.195,47006.0
2018-04-17 14:25:00,59.79,59.81,59.76,59.81,25478.0,51.195,51.2121,51.1693,51.2121,25478.0
2018-04-17 14:30:00,59.81,59.85,59.8,59.83,32206.0,51.2121,51.2464,51.2035,51.2292,32206.0
2018-04-17 14:35:00,59.83,59.85,59.82,59.84,24641.0,51.2292,51.2464,51.2207,51.2378,24641.0
2018-04-17 14:40:00,59.83,59.87,59.83,59.85,29675.0,51.2292,51.2635,51.2292,51.2464,29675.0
2018-04-17 14:45:00,59.86,59.87,59.83,59.86,28849.0,51.2549,51.2635,51.2292,51.2549,28849.0
2018-04-17 14:50:00,59.86,59.89,59.85,59.86,58320.0,51.2549,51.2806,51.2464,51.2549,58320.0
2018-04-17 14:55:00,59.86,59.89,59.86,59.86,35277.0,51.2549,51.2806,51.2549,51.2549,35277.0
2018-04-17 15:00:00,59.87,59.89,59.85,59.86,52709.0,51.2635,51.2806,51.2464,51.2549,52709.0
2018-04-17 15:05:00,59.87,59.89,59.86,59.88,48004.0,51.2635,51.2806,51.2549,51.272,48004.0
2018-04-17 15:10:00,59.89,59.93,59.87,59.89,58191.0,51.2806,51.3149,51.2635,51.2806,58191.0
2018-04-17 15:15:00,59.89,59.93,59.85,59.93,45110.0,51.2806,51.3149,51.2464,51.3149,45110.0
2018-04-17 15:20:00,59.93,59.97,59.92,59.95,47387.0,51.3149,51.3491,51.3063,51.332,47387.0
2018-04-17 15:25:00,59.95,59.96,59.92,59.93,45094.0,51.332,51.3405,51.3063,51.3149,45094.0
2018-04-17 15:30:00,59.93,59.96,59.92,59.93,46254.0,51.3149,51.3405,51.3063,51.3149,46254.0
2018-04-17 15:35:00,59.94,59.96,59.92,59.93,50375.0,51.3234,51.3405,51.3063,51.3149,50375.0
2018-04-17 15:40:00,59.93,59.94,59.89,59.93,59142.0,51.3149,51.3234,51.2806,51.3149,59142.0
2018-04-17 15:45:00,59.93,59.94,59.91,59.93,64882.0,51.3149,51.3234,51.2977,51.3149,64882.0
2018-04-17 15:50:00,59.93,59.93,59.83,59.85,130922.0,51.3149,51.3149,51.2292,51.2464,130922.0
2018-04-17 15:55:00,59.84,59.86,59.81,59.84,290583.0,51.2378,51.2549,51.2121,51.2378,290583.0
2018-04-18 09:30:00,59.73,59.83,59.61,59.68,278210.0,51.1436,51.2292,51.0409,51.1008,278210.0
2018-04-18 09:35:00,59.67,59.76,59.61,59.64,110824.0,51.0922,51.1693,51.0409,51.0665,110824.0
2018-04-18 09:40:00,59.63,59.79,59.63,59.65,117729.0,51.058,51.195,51.058,51.0751,117729.0
2018-04-18 09:45:00,59.64,59.72,59.56,59.57,156566.0,51.0665,51.135,50.998,51.0066,156566.0
2018-04-18 09:50:00,59.58,59.68,59.54,59.61,69934.0,51.0152,51.1008,50.9809,51.0409,69934.0
2018-04-18 09:55:00,59.62,59.67,59.52,59.55,78722.0,51.0494,51.0922,50.9638,50.9895,78722.0
2018-04-18 10:00:00,59.54,59.6,59.44,59.48,165156.0,50.9809,51.0323,50.8953,50.9295,165156.0
2018-04-18 10:05:00,59.48,59.58,59.47,59.57,71653.0,50.9295,51.0152,50.921,51.0066,71653.0
2018-04-18 10:10:00,59.58,59.64,59.55,59.62,67179.0,51.0152,51.0665,50.9895,51.0494,67179.0
2018-04-18 10:15:00,59.62,59.67,59.62,59.65,47963.0,51.0494,51.0922,51.0494,51.0751,47963.0
2018-04-18 10:20:00,59.65,59.71,59.62,59.71,50529.0,51.0751,51.1265,51.0494,51.1265,50529.0
2018-04-18 10:25:00,59.71,59.79,59.71,59.75,58282.0,51.1265,51.195,51.1265,51.1607,58282.0
2018-04-18 10:30:00,59.75,59.75,59.65,59.68,77317.0,51.1607,51.1607,51.0751,51.1008,77317.0
2018-04-18 10:35:00,59.68,59.69,59.6,59.62,47785.0,51.1008,51.1094,51.0323,51.0494,47785.0
2018-04-18 10:40:00,59.63,59.67,59.62,59.67,62248.0,51.058,51.0922,51.0494,51.0922,62248.0
2018-04-18 10:45:00,59.67,59.72,59.64,59.7,64107.0,51.0922,51.135,51.0665,51.1179,64107.0
2018-04-18 10:50:00,59.7,59.71,59.64,59.64,37174.0,51.1179,51.1265,51.0665,51.0665,37174.0
2018-04-18 10:55:00,59.64,59.65,59.6,59.62,37609.0,51.0665,51.0751,51.0323,51.0494,37609.0
2018-04-18 11:00:00,59.62,59.67,59.6,59.65,28804.0,51.0494,51.0922,51.0323,51.0751,28804.0
2018-04-18 11:05:00,59.65,59.65,59.55,59.57,69975.0,51.0751,51.0751,50.9895,51.0066,69975.0
2018-04-18 11:10:00,59.56,59.62,59.53,59.54,48006.0,50.998,51.0494,50.9724,50.9809,48006.0
2018-04-18 11:15:00,59.54,59.61,59.53,59.55,40383.0,50.9809,51.0409,50.9724,50.9895,40383.0
2018-04-18 11:20:00,59.55,59.56,59.5,59.54,48901.0,50.9895,50.998,50.9467,50.9809,48901.0
2018-04-18 11:25:00,59.53,59.57,59.53,59.54,53011.0,50.9724,51.0066,50.9724,50.9809,53011.0
2018-04-18 11:30:00,59.55,59.64,59.51,59.62,40970.0,50.9895,51.0665,50.9552,51.0494,40970.0
2018-04-18 11:35:00,59.63,59.67,59.62,59.64,36869.0,51.058,51.0922,51.0494,51.0665,36869.0
2018-04-18 11:40:00,59.63,59.65,59.6,59.64,30076.0,51.058,51.0751,51.0323,51.0665,30076.0
2018-04-18 11:45:00,59.63,59.64,59.58,59.61,37241.0,51.058,51.0665,51.0152,51.0409,37241.0
2018-04-18 11:50:00,59.61,59.66,59.6,59.66,25995.0,51.0409,51.0837,51.0323,51.0837,25995.0
2018-04-18 11:55:00,59.67,59.7,59.61,59.63,39049.0,51.0922,51.1179,51.0409,51.058,39049.0
2018-04-18 12:00:00,59.63,59.69,59.62,59.65,36682.0,51.058,51.1094,51.0494,51.0751,36682.0
2018-04-18 12:05:00,59.65,59.68,59.61,59.64,49583.0,51.0751,51.1008,51.0409,51.0665,49583.0
2018-04-18 12:10:00,59.64,59.69,59.64,59.68,21128.0,51.0665,51.1094,51.0665,51.1008,21128.0
2018-04-18 12:15:00,59.69,59.7,59.64,59.67,41958.0,51.1094,51.1179,51.0665,51.0922,41958.0
2018-04-18 12:20:00,59.68,59.68,59.63,59.63,42454.0,51.1008,51.1008,51.058,51.058,42454.0
2018-04-18 12:25:00,59.63,59.64,59.59,59.61,31896.0,51.058,51.0665,51.0237,51.0409,31896.0
2018-04-18 12:30:00,59.61,59.64,59.6,59.64,25943.0,51.0409,51.0665,51.0323,51.0665,25943.0
2018-04-18 12:35:00,59.64,59.7,59.63,59.69,58754.0,51.0665,51.1179,51.058,51.1094,58754.0
2018-04-18 12:40:00,59.69,59.69,59.63,59.64,37217.0,51.1094,51.1094,51.058,51.0665,37217.0
2018-04-18 12:45:00,59.64,59.66,59.6,59.62,41887.0,51.0665,51.0837,51.0323,51.0494,41887.0
2018-04-18 12:50:00,59.62,59.65,59.61,59.65,26787.0,51.0494,51.0751,51.0409,51.0751,26787.0
2018-04-18 12:55:00,59.66,59.7,59.64,59.7,37700.0,51.0837,51.1179,51.0665,51.1179,37700.0
2018-04-18 13:00:00,59.7,59.73,59.68,59.71,45966.0,51.1179,51.1436,51.1008,51.1265,45966.0
2018-04-18 13:05:00,59.72,59.72,59.67,59.68,35438.0,51.135,51.135,51.0922,51.1008,35438.0
2018-04-18 13:10:00,59.69,59.73,59.66,59.7,36683.0,51.1094,51.1436,51.0837,51.1179,36683.0
2018-04-18 13:15:00,59.71,59.71,59.63,59.64,80687.0,51.1265,51.1265,51.058,51.0665,80687.0
2018-04-18 13:20:00,59.65,59.66,59.61,59.61,45731.0,51.0751,51.0837,51.0409,51.0409,45731.0
2018-04-18 13:25:00,59.62,59.65,59.59,59.6,37652.0,51.0494,51.0751,51.0237,51.0323,37652.0
2018-04-18 13:30:00,59.6,59.62,59.56,59.58,49794.0,51.0323,51.0494,50.998,51.0152,49794.0
2018-04-18 13:35:00,59.59,59.6,59.56,59.57,29426.0,51.0237,51.0323,50.998,51.0066,29426.0
2018-04-18 13:40:00,59.56,59.57,59.52,59.53,37107.0,50.998,51.0066,50.9638,50.9724,37107.0
2018-04-18 13:45:00,59.53,59.53,59.48,59.48,43673.0,50.9724,50.9724,50.9295,50.9295,43673.0
2018-04-18 13:50:00,59.49,59.56,59.49,59.55,37404.0,50.9381,50.998,50.9381,50.9895,37404.0
2018-04-18 13:55:00,59.54,59.56,59.52,59.53,36260.0,50.9809,50.998,50.9638,50.9724,36260.0
2018-04-18 14:00:00,59.54,59.64,59.52,59.64,46414.0,50.9809,51.0665,50.9638,51.0665,46414.0
2018-04-18 14:05:00,59.64,59.66,59.59,59.59,86924.0,51.0665,51.0837,51.0237,51.0237,86924.0
2018-04-18 14:10:00,59.6,59.62,59.59,59.61,28674.0,51.0323,51.0494,51.0237,51.0409,28674.0
2018-04-18 14:15:00,59.61,59.64,59.59,59.6,61913.0,51.0409,51.0665,51.0237,51.0323,61913.0
2018-04-18 14:20:00,59.6,59.63,59.59,59.61,36673.0,51.0323,51.058,51.0237,51.0409,36673.0
2018-04-18 14:25:00,59.61,59.67,59.6,59.66,40244.0,51.0409,51.0922,51.0323,51.0837,40244.0
2018-04-18 14:30:00,59.66,59.68,59.63,59.65,25777.0,51.0837,51.1008,51.058,51.0751,25777.0
2018-04-18 14:35:00,59.65,59.66,59.6,59.62,51837.0,51.0751,51.0837,51.0323,51.0494,51837.0
2018-04-18 14:40:00,59.61,59.63,59.6,59.61,55001.0,51.0409,51.058,51.0323,51.0409,55001.0
2018-04-18 14:45:00,59.62,59.65,59.61,59.65,34614.0,51.0494,51.0751,51.0409,51.0751,34614.0
2018-04-18 14:50:00,59.65,59.7,59.65,59.69,39263.0,51.0751,51.1179,51.0751,51.1094,39263.0
2018-04-18 14:55:00,59.69,59.72,59.65,59.65,40233.0,51.1094,51.135,51.0751,51.0751,40233.0
2018-04-18 15:00:00,59.65,59.67,59.64,59.66,24312.0,51.0751,51.0922,51.0665,51.0837,24312.0
2018-04-18 15:05:00,59.67,59.67,59.62,59.63,32631.0,51.0922,51.0922,51.0494,51.058,32631.0
2018-04-18 15:10:00,59.64,59.67,59.63,59.63,50444.0,51.0665,51.0922,51.058,51.058,50444.0
2018-04-18 15:15:00,59.64,59.65,59.59,59.61,53247.0,51.0665,51.0751,51.0237,51.0409,53247.0
2018-04-18 15:20:00,59.61,59.61,59.57,59.57,42948.0,51.0409,51.0409,51.0066,51.0066,42948.0
2018-04-18 15:25:00,59.58,59.61,59.57,59.61,35286.0,51.0152,51.0409,51.0066,51.0409,35286.0
2018-04-18 15:30:00,59.61,59.62,59.59,59.61,42785.0,51.0409,51.0494,51.0237,51.0409,42785.0
2018-04-18 15:35:00,59.61,59.61,59.56,59.58,49973.0,51.0409,51.0409,50.998,51.0152,49973.0
2018-04-18 15:40:00,59.57,59.6,59.55,59.6,71491.0,51.0066,51.0323,50.9895,51.0323,71491.0
2018-04-18 15:45:00,59.6,59.6,59.52,59.52,104918.0,51.0323,51.0323,50.9638,50.9638,104918.0
2018-04-18 15:50:00,59.52,59.55,59.47,59.54,139457.0,50.9638,50.9895,50.921,50.9809,139457.0
2018-04-18 15:55:00,59.54,59.56,59.5,59.51,352749.0,50.9809,50.998,50.9467,50.9552,352749.0
2018-04-19 09:30:00,59.39,59.49,59.27,59.31,318643.0,50.8525,50.9381,50.7497,50.784,318643.0
2018-04-19 09:35:00,59.31,59.32,59.18,59.19,120041.0,50.784,50.7925,50.6727,50.6812,120041.0
2018-04-19 09:40:00,59.19,59.24,59.06,59.07,137087.0,50.6812,50.724,50.5699,50.5785,137087.0
2018-04-19 09:45:00,59.08,59.08,58.83,58.89,167355.0,50.587,50.587,50.373,50.4244,167355.0
2018-04-19 09:50:00,58.9,58.98,58.85,58.94,73855.0,50.4329,50.5014,50.3901,50.4672,73855.0
2018-04-19 09:55:00,58.93,58.97,58.85,58.87,60993.0,50.4586,50.4929,50.3901,50.4072,60993.0
2018-04-19 10:00:00,58.87,58.97,58.86,58.95,59077.0,50.4072,50.4929,50.3987,50.4757,59077.0
2018-04-19 10:05:00,58.95,59.06,58.94,59.05,60082.0,50.4757,50.5699,50.4672,50.5614,60082.0
2018-04-19 10:10:00,59.05,59.05,58.96,59.02,40454.0,50.5614,50.5614,50.4843,50.5357,40454.0
2018-04-19 10:15:00,59.02,59.1,59.01,59.1,30895.0,50.5357,50.6042,50.5271,50.6042,30895.0
2018-04-19 10:20:00,59.1,59.21,59.1,59.2,58316.0,50.6042,50.6984,50.6042,50.6898,58316.0
2018-04-19 10:25:00,59.19,59.2,59.15,59.16,60247.0,50.6812,50.6898,50.647,50.6555,60247.0
2018-04-19 10:30:00,59.17,59.26,59.15,59.26,80321.0,50.6641,50.7412,50.647,50.7412,80321.0
2018-04-19 10:35:00,59.25,59.33,59.25,59.3,25992.0,50.7326,50.8011,50.7326,50.7754,25992.0
2018-04-19 10:40:00,59.3,59.31,59.23,59.26,45043.0,50.7754,50.784,50.7155,50.7412,45043.0
2018-04-19 10:45:00,59.25,59.27,59.21,59.22,26607.0,50.7326,50.7497,50.6984,50.7069,26607.0
2018-04-19 10:50:00,59.21,59.22,59.13,59.16,36244.0,50.6984,50.7069,50.6299,50.6555,36244.0
2018-04-19 10:55:00,59.16,59.16,59.12,59.14,27378.0,50.6555,50.6555,50.6213,50.6384,27378.0
2018-04-19 11:00:00,59.14,59.14,59.06,59.08,80796.0,50.6384,50.6384,50.5699,50.587,80796.0
2018-04-19 11:05:00,59.07,59.12,59.05,59.09,40759.0,50.5785,50.6213,50.5614,50.5956,40759.0
2018-04-19 11:10:00,59.09,59.1,59.02,59.05,31494.0,50.5956,50.6042,50.5357,50.5614,31494.0
2018-04-19 11:15:00,59.05,59.09,59.01,59.03,58361.0,50.5614,50.5956,50.5271,50.5442,58361.0
2018-04-19 11:20:00,59.03,59.06,59.0,59.01,34652.0,50.5442,50.5699,50.5185,50.5271,34652.0
2018-04-19 11:25:00,59.01,59.08,59.0,59.08,20554.0,50.5271,50.587,50.5185,50.587,20554.0
2018-04-19 11:30:00,59.08,59.11,59.02,59.05,26534.0,50.587,50.6127,50.5357,50.5614,26534.0
2018-04-19 11:35:00,59.04,59.08,59.04,59.04,22223.0,50.5528,50.587,50.5528,50.5528,22223.0
2018-04-19 11:40:00,59.03,59.08,59.03,59.05,35640.0,50.5442,50.587,50.5442,50.5614,35640.0
2018-04-19 11:45:00,59.05,59.05,59.02,59.03,29237.0,50.5614,50.5614,50.5357,50.5442,29237.0
2018-04-19 11:50:00,59.04,59.04,58.96,58.97,34109.0,50.5528,50.5528,50.4843,50.4929,34109.0
2018-04-19 11:55:00,58.97,59.04,58.95,58.97,25533.0,50.4929,50.5528,50.4757,50.4929,25533.0
2018-04-19 12:00:00,58.96,58.99,58.94,58.99,21409.0,50.4843,50.51,50.4672,50.51,21409.0
2018-04-19 12:05:00,58.99,58.99,58.93,58.97,31773.0,50.51,50.51,50.4586,50.4929,31773.0
2018-04-19 12:10:00,58.98,59.0,58.96,58.98,20383.0,50.5014,50.5185,50.4843,50.5014,20383.0
2018-04-19 12:15:00,58.99,59.04,58.98,59.01,40211.0,50.51,50.5528,50.5014,50.5271,40211.0
2018-04-19 12:20:00,59.02,59.02,58.97,58.99,20076.0,50.5357,50.5357,50.4929,50.51,20076.0
2018-04-19 12:25:00,58.98,58.99,58.89,58.91,70261.0,50.5014,50.51,50.4244,50.4415,70261.0
2018-04-19 12:30:00,58.9,58.91,58.88,58.9,39327.0,50.4329,50.4415,50.4158,50.4329,39327.0
2018-04-19 12:35:00,58.89,58.94,58.87,58.93,31529.0,50.4244,50.4672,50.4072,50.4586,31529.0
2018-04-19 12:40:00,58.93,58.97,58.91,58.96,29197.0,50.4586,50.4929,50.4415,50.4843,29197.0
2018-04-19 12:45:00,58.97,58.98,58.93,58.96,35134.0,50.4929,50.5014,50.4586,50.4843,35134.0
2018-04-19 12:50:00,58.96,58.97,58.94,58.96,28051.0,50.4843,50.4929,50.4672,50.4843,28051.0
2018-04-19 12:55:00,58.95,58.95,58.91,58.91,23933.0,50.4757,50.4757,50.4415,50.4415,23933.0
2018-04-19 13:00:00,58.9,58.91,58.87,58.87,27168.0,50.4329,50.4415,50.4072,50.4072,27168.0
2018-04-19 13:05:00,58.87,58.88,58.85,58.87,18568.0,50.4072,50.4158,50.3901,50.4072,18568.0
2018-04-19 13:10:00,58.86,58.87,58.83,58.86,28637.0,50.3987,50.4072,50.373,50.3987,28637.0
2018-04-19 13:15:00,58.85,58.87,58.84,58.84,20444.0,50.3901,50.4072,50.3815,50.3815,20444.0
2018-04-19 13:20:00,58.85,58.88,58.83,58.86,27474.0,50.3901,50.4158,50.373,50.3987,27474.0
2018-04-19 13:25:00,58.86,58.88,58.84,58.84,32407.0,50.3987,50.4158,50.3815,50.3815,32407.0
2018-04-19 13:30:00,58.85,58.9,58.82,58.82,35614.0,50.3901,50.4329,50.3644,50.3644,35614.0
2018-04-19 13:35:00,58.82,58.83,58.76,58.79,65042.0,50.3644,50.373,50.313,50.3387,65042.0
2018-04-19 13:40:00,58.78,58.8,58.75,58.77,33610.0,50.3302,50.3473,50.3045,50.3216,33610.0
2018-04-19 13:45:00,58.78,58.8,58.77,58.78,24505.0,50.3302,50.3473,50.3216,50.3302,24505.0
2018-04-19 13:50:00,58.78,58.84,58.77,58.83,33094.0,50.3302,50.3815,50.3216,50.373,33094.0
2018-04-19 13:55:00,58.83,58.86,58.77,58.78,32570.0,50.373,50.3987,50.3216,50.3302,32570.0
2018-04-19 14:00:00,58.79,58.83,58.79,58.79,37052.0,50.3387,50.373,50.3387,50.3387,37052.0
2018-04-19 14:05:00,58.79,58.83,58.78,58.83,37463.0,50.3387,50.373,50.3302,50.373,37463.0
2018-04-19 14:10:00,58.83,58.87,58.82,58.84,37271.0,50.373,50.4072,50.3644,50.3815,37271.0
2018-04-19 14:15:00,58.84,58.86,58.83,58.84,24396.0,50.3815,50.3987,50.373,50.3815,24396.0
2018-04-19 14:20:00,58.84,58.84,58.78,58.8,40919.0,50.3815,50.3815,50.3302,50.3473,40919.0
2018-04-19 14:25:00,58.81,58.81,58.76,58.77,46231.0,50.3559,50.3559,50.313,50.3216,46231.0
2018-04-19 14:30:00,58.77,58.79,58.76,58.79,41417.0,50.3216,50.3387,50.313,50.3387,41417.0
2018-04-19 14:35:00,58.78,58.8,58.73,58.76,71324.0,50.3302,50.3473,50.2874,50.313,71324.0
2018-04-19 14:40:00,58.75,58.81,58.75,58.8,33026.0,50.3045,50.3559,50.3045,50.3473,33026.0
2018-04-19 14:45:00,58.81,58.81,58.79,58.79,92926.0,50.3559,50.3559,50.3387,50.3387,92926.0
2018-04-19 14:50:00,58.78,58.83,58.78,58.78,48806.0,50.3302,50.373,50.3302,50.3302,48806.0
2018-04-19 14:55:00,58.79,58.85,58.78,58.84,34493.0,50.3387,50.3901,50.3302,50.3815,34493.0
2018-04-19 15:00:00,58.85,58.87,58.81,58.85,35299.0,50.3901,50.4072,50.3559,50.3901,35299.0
2018-04-19 15:05:00,58.84,58.88,58.82,58.88,88558.0,50.3815,50.4158,50.3644,50.4158,88558.0
2018-04-19 15:10:00,58.88,58.9,58.85,58.88,48886.0,50.4158,50.4329,50.3901,50.4158,48886.0
2018-04-19 15:15:00,58.88,58.94,58.84,58.93,81472.0,50.4158,50.4672,50.3815,50.4586,81472.0
2018-04-19 15:20:00,58.94,58.95,58.9,58.91,84556.0,50.4672,50.4757,50.4329,50.4415,84556.0
2018-04-19 15:25:00,58.91,58.97,58.9,58.95,101654.0,50.4415,50.4929,50.4329,50.4757,101654.0
2018-04-19 15:30:00,58.96,59.03,58.94,59.02,120809.0,50.4843,50.5442,50.4672,50.5357,120809.0
2018-04-19 15:35:00,59.04,59.14,59.04,59.08,173411.0,50.5528,50.6384,50.5528,50.587,173411.0
2018-04-19 15:40:00,59.09,59.14,59.06,59.13,67794.0,50.5956,50.6384,50.5699,50.6299,67794.0
2018-04-19 15:45:00,59.12,59.14,59.09,59.09,96519.0,50.6213,50.6384,50.5956,50.5956,96519.0
2018-04-19 15:50:00,59.1,59.22,59.09,59.19,242474.0,50.6042,50.7069,50.5956,50.6812,242474.0
2018-04-19 15:55:00,59.2,59.21,59.16,59.21,498426.0,50.6898,50.6984,50.6555,50.6984,498426.0
2018-04-20 09:30:00,59.03,59.16,58.8,58.98,800347.0,50.5442,50.6555,50.3473,50.5014,800347.0
2018-04-20 09:35:00,58.99,59.15,58.96,59.13,63506.0,50.51,50.647,50.4843,50.6299,63506.0
2018-04-20 09:40:00,59.13,59.18,58.98,59.0,95382.0,50.6299,50.6727,50.5014,50.5185,95382.0
2018-04-20 09:45:00,59.0,59.02,58.95,58.96,40223.0,50.5185,50.5357,50.4757,50.4843,40223.0
2018-04-20 09:50:00,58.97,59.07,58.97,58.97,74544.0,50.4929,50.5785,50.4929,50.4929,74544.0
2018-04-20 09:55:00,58.98,59.07,58.97,59.07,114381.0,50.5014,50.5785,50.4929,50.5785,114381.0
2018-04-20 10:00:00,59.08,59.14,59.03,59.04,71384.0,50.587,50.6384,50.5442,50.5528,71384.0
2018-04-20 10:05:00,59.03,59.06,58.96,58.97,103855.0,50.5442,50.5699,50.4843,50.4929,103855.0
2018-04-20 10:10:00,58.97,58.97,58.85,58.9,78562.0,50.4929,50.4929,50.3901,50.4329,78562.0
2018-04-20 10:15:00,58.91,58.91,58.8,58.84,118546.0,50.4415,50.4415,50.3473,50.3815,118546.0
2018-04-20 10:20:00,58.84,58.91,58.79,58.8,52168.0,50.3815,50.4415,50.3387,50.3473,52168.0
2018-04-20 10:25:00,58.8,58.81,58.74,58.76,57253.0,50.3473,50.3559,50.2959,50.313,57253.0
2018-04-20 10:30:00,58.77,58.82,58.72,58.76,61960.0,50.3216,50.3644,50.2788,50.313,61960.0
2018-04-20 10:35:00,58.76,58.77,58.66,58.67,55859.0,50.313,50.3216,50.2274,50.236,55859.0
2018-04-20 10:40:00,58.67,58.69,58.63,58.69,87105.0,50.236,50.2531,50.2017,50.2531,87105.0
2018-04-20 10:45:00,58.68,58.69,58.61,58.62,60560.0,50.2445,50.2531,50.1846,50.1932,60560.0
2018-04-20 10:50:00,58.61,58.63,58.54,58.55,59640.0,50.1846,50.2017,50.1247,50.1332,59640.0
2018-04-20 10:55:00,58.54,58.61,58.54,58.58,44966.0,50.1247,50.1846,50.1247,50.1589,44966.0
2018-04-20 11:00:00,58.58,58.7,58.58,58.69,105513.0,50.1589,50.2617,50.1589,50.2531,105513.0
2018-04-20 11:05:00,58.69,58.69,58.53,58.54,64001.0,50.2531,50.2531,50.1161,50.1247,64001.0
2018-04-20 11:10:00,58.55,58.55,58.5,58.52,55678.0,50.1332,50.1332,50.0904,50.1075,55678.0
2018-04-20 11:15:00,58.52,58.68,58.51,58.67,35782.0,50.1075,50.2445,50.099,50.236,35782.0
2018-04-20 11:20:00,58.66,58.68,58.61,58.62,34370.0,50.2274,50.2445,50.1846,50.1932,34370.0
2018-04-20 11:25:00,58.62,58.68,58.61,58.61,51410.0,50.1932,50.2445,50.1846,50.1846,51410.0
2018-04-20 11:30:00,58.62,58.68,58.6,58.67,38743.0,50.1932,50.2445,50.176,50.236,38743.0
2018-04-20 11:35:00,58.66,58.7,58.63,58.7,28940.0,50.2274,50.2617,50.2017,50.2617,28940.0
2018-04-20 11:40:00,58.7,58.7,58.64,58.67,58575.0,50.2617,50.2617,50.2103,50.236,58575.0
2018-04-20 11:45:00,58.67,58.68,58.65,58.67,34663.0,50.236,50.2445,50.2189,50.236,34663.0
2018-04-20 11:50:00,58.68,58.68,58.64,58.66,35143.0,50.2445,50.2445,50.2103,50.2274,35143.0
2018-04-20 11:55:00,58.66,58.66,58.61,58.63,45197.0,50.2274,50.2274,50.1846,50.2017,45197.0
2018-04-20 12:00:00,58.63,58.65,58.59,58.6,50527.0,50.2017,50.2189,50.1675,50.176,50527.0
2018-04-20 12:05:00,58.58,58.67,58.56,58.66,37425.0,50.1589,50.236,50.1418,50.2274,37425.0
2018-04-20 12:10:00,58.66,58.68,58.62,58.62,39247.0,50.2274,50.2445,50.1932,50.1932,39247.0
2018-04-20 12:15:00,58.62,58.66,58.56,58.59,29965.0,50.1932,50.2274,50.1418,50.1675,29965.0
2018-04-20 12:20:00,58.59,58.62,58.59,58.59,13705.0,50.1675,50.1932,50.1675,50.1675,13705.0
2018-04-20 12:25:00,58.59,58.63,58.58,58.59,18456.0,50.1675,50.2017,50.1589,50.1675,18456.0
2018-04-20 12:30:00,58.59,58.59,58.53,58.58,35503.0,50.1675,50.1675,50.1161,50.1589,35503.0
2018-04-20 12:35:00,58.58,58.6,58.54,58.55,40955.0,50.1589,50.176,50.1247,50.1332,40955.0
2018-04-20 12:40:00,58.55,58.59,58.53,58.57,34033.0,50.1332,50.1675,50.1161,50.1504,34033.0
2018-04-20 12:45:00,58.56,58.59,58.5,58.53,48940.0,50.1418,50.1675,50.0904,50.1161,48940.0
2018-04-20 12:50:00,58.53,58.56,58.5,58.55,26741.0,50.1161,50.1418,50.0904,50.1332,26741.0
2018-04-20 12:55:00,58.55,58.57,58.51,58.51,99724.0,50.1332,50.1504,50.099,50.099,99724.0
2018-04-20 13:00:00,58.51,58.57,58.48,58.48,75437.0,50.099,50.1504,50.0733,50.0733,75437.0
2018-04-20 13:05:00,58.49,58.51,58.43,58.43,58561.0,50.0819,50.099,50.0305,50.0305,58561.0
2018-04-20 13:10:00,58.43,58.48,58.43,58.45,42430.0,50.0305,50.0733,50.0305,50.0476,42430.0
2018-04-20 13:15:00,58.46,58.49,58.34,58.36,182304.0,50.0562,50.0819,49.9534,49.9705,182304.0
2018-04-20 13:20:00,58.35,58.45,58.34,58.42,77149.0,49.962,50.0476,49.9534,50.0219,77149.0
2018-04-20 13:25:00,58.42,58.49,58.38,58.47,31721.0,50.0219,50.0819,49.9877,50.0647,31721.0
2018-04-20 13:30:00,58.46,58.47,58.39,58.4,41076.0,50.0562,50.0647,49.9962,50.0048,41076.0
2018-04-20 13:35:00,58.39,58.43,58.35,58.43,92312.0,49.9962,50.0305,49.962,50.0305,92312.0
2018-04-20 13:40:00,58.42,58.43,58.37,58.39,64443.0,50.0219,50.0305,49.9791,49.9962,64443.0
2018-04-20 13:45:00,58.39,58.44,58.38,58.4,48101.0,49.9962,50.039,49.9877,50.0048,48101.0
2018-04-20 13:50:00,58.4,58.41,58.39,58.41,47730.0,50.0048,50.0134,49.9962,50.0134,47730.0
2018-04-20 13:55:00,58.41,58.46,58.37,58.38,78854.0,50.0134,50.0562,49.9791,49.9877,78854.0
2018-04-20 14:00:00,58.38,58.42,58.37,58.38,101336.0,49.9877,50.0219,49.9791,49.9877,101336.0
2018-04-20 14:05:00,58.39,58.41,58.34,58.36,156813.0,49.9962,50.0134,49.9534,49.9705,156813.0
2018-04-20 14:10:00,58.36,58.37,58.28,58.29,103849.0,49.9705,49.9791,49.902,49.9106,103849.0
2018-04-20 14:15:00,58.3,58.3,58.1,58.12,329772.0,49.9192,49.9192,49.7479,49.765,329772.0
2018-04-20 14:20:00,58.12,58.25,58.08,58.17,153845.0,49.765,49.8764,49.7308,49.8079,153845.0
2018-04-20 14:25:00,58.17,58.25,58.14,58.23,125314.0,49.8079,49.8764,49.7822,49.8592,125314.0
2018-04-20 14:30:00,58.24,58.29,58.17,58.2,68218.0,49.8678,49.9106,49.8079,49.8335,68218.0
2018-04-20 14:35:00,58.2,58.23,58.17,58.19,65925.0,49.8335,49.8592,49.8079,49.825,65925.0
2018-04-20 14:40:00,58.19,58.21,58.14,58.16,151350.0,49.825,49.8421,49.7822,49.7993,151350.0
2018-04-20 14:45:00,58.15,58.17,58.11,58.12,167751.0,49.7907,49.8079,49.7565,49.765,167751.0
2018-04-20 14:50:00,58.12,58.16,58.08,58.12,125271.0,49.765,49.7993,49.7308,49.765,125271.0
2018-04-20 14:55:00,58.12,58.17,58.02,58.04,144297.0,49.765,49.8079,49.6794,49.6965,144297.0
2018-04-20 15:00:00,58.05,58.11,57.98,58.07,203699.0,49.7051,49.7565,49.6452,49.7222,203699.0
2018-04-20 15:05:00,58.06,58.06,57.88,57.9,217786.0,49.7137,49.7137,49.5595,49.5767,217786.0
2018-04-20 15:10:00,57.9,58.0,57.89,58.0,73542.0,49.5767,49.6623,49.5681,49.6623,73542.0
2018-04-20 15:15:00,57.99,58.03,57.97,57.98,135720.0,49.6537,49.688,49.6366,49.6452,135720.0
2018-04-20 15:20:00,57.98,57.98,57.87,57.95,372786.0,49.6452,49.6452,49.551,49.6195,372786.0
2018-04-20 15:25:00,57.95,57.96,57.87,57.89,202911.0,49.6195,49.628,49.551,49.5681,202911.0
2018-04-20 15:30:00,57.89,57.89,57.79,57.82,181983.0,49.5681,49.5681,49.4825,49.5082,181983.0
2018-04-20 15:35:00,57.81,57.99,57.81,57.96,212204.0,49.4996,49.6537,49.4996,49.628,212204.0
2018-04-20 15:40:00,57.97,57.97,57.88,57.89,290893.0,49.6366,49.6366,49.5595,49.5681,290893.0
2018-04-20 15:45:00,57.89,57.99,57.84,57.98,173472.0,49.5681,49.6537,49.5253,49.6452,173472.0
2018-04-20 15:50:00,57.98,58.02,57.95,58.02,402814.0,49.6452,49.6794,49.6195,49.6794,402814.0
2018-04-20 15:55:00,58.01,58.09,57.98,58.0,1663204.0,49.6709,49.7394,49.6452,49.6623,1663204.0
2018-04-23 09:30:00,58.01,58.11,57.7,57.88,296241.0,49.6709,49.7565,49.4054,49.5595,296241.0
2018-04-23 09:35:00,57.87,58.0,57.69,57.91,119336.0,49.551,49.6623,49.3969,49.5852,119336.0
2018-04-23 09:40:00,57.92,58.04,57.87,57.98,67417.0,49.5938,49.6965,49.551,49.6452,67417.0
2018-04-23 09:45:00,57.99,58.0,57.79,57.81,135260.0,49.6537,49.6623,49.4825,49.4996,135260.0
2018-04-23 09:50:00,57.81,57.82,57.74,57.76,80213.0,49.4996,49.5082,49.4397,49.4568,80213.0
2018-04-23 09:55:00,57.75,57.83,57.74,57.83,91131.0,49.4482,49.5167,49.4397,49.5167,91131.0
2018-04-23 10:00:00,57.84,57.88,57.8,57.88,95551.0,49.5253,49.5595,49.491,49.5595,95551.0
2018-04-23 10:05:00,57.88,57.96,57.84,57.92,114596.0,49.5595,49.628,49.5253,49.5938,114596.0
2018-04-23 10:10:00,57.93,57.96,57.91,57.95,104736.0,49.6024,49.628,49.5852,49.6195,104736.0
2018-04-23 10:15:00,57.95,58.03,57.93,58.02,95961.0,49.6195,49.688,49.6024,49.6794,95961.0
2018-04-23 10:20:00,58.02,58.13,58.02,58.13,73612.0,49.6794,49.7736,49.6794,49.7736,73612.0
2018-04-23 10:25:00,58.13,58.24,58.13,58.14,138917.0,49.7736,49.8678,49.7736,49.7822,138917.0
2018-04-23 10:30:00,58.14,58.16,58.05,58.14,64044.0,49.7822,49.7993,49.7051,49.7822,64044.0
2018-04-23 10:35:00,58.15,58.15,57.99,58.12,68474.0,49.7907,49.7907,49.6537,49.765,68474.0
2018-04-23 10:40:00,58.11,58.16,58.05,58.05,80019.0,49.7565,49.7993,49.7051,49.7051,80019.0
2018-04-23 10:45:00,58.06,58.15,58.05,58.12,62851.0,49.7137,49.7907,49.7051,49.765,62851.0
2018-04-23 10:50:00,58.12,58.12,58.06,58.07,92967.0,49.765,49.765,49.7137,49.7222,92967.0
2018-04-23 10:55:00,58.08,58.11,58.04,58.04,109563.0,49.7308,49.7565,49.6965,49.6965,109563.0
2018-04-23 11:00:00,58.04,58.22,58.0,58.2,72145.0,49.6965,49.8507,49.6623,49.8335,72145.0
2018-04-23 11:05:00,58.2,58.37,58.2,58.34,83304.0,49.8335,49.9791,49.8335,49.9534,83304.0
2018-04-23 11:10:00,58.34,58.45,58.31,58.44,71678.0,49.9534,50.0476,49.9277,50.039,71678.0
2018-04-23 11:15:00,58.43,58.44,58.21,58.23,118060.0,50.0305,50.039,49.8421,49.8592,118060.0
2018-04-23 11:20:00,58.24,58.46,58.24,58.43,76754.0,49.8678,50.0562,49.8678,50.0305,76754.0
2018-04-23 11:25:00,58.43,58.55,58.42,58.55,73324.0,50.0305,50.1332,50.0219,50.1332,73324.0
2018-04-23 11:30:00,58.55,58.58,58.45,58.45,65331.0,50.1332,50.1589,50.0476,50.0476,65331.0
2018-04-23 11:35:00,58.45,58.59,58.43,58.58,141417.0,50.0476,50.1675,50.0305,50.1589,141417.0
2018-04-23 11:40:00,58.58,58.68,58.57,58.68,59143.0,50.1589,50.2445,50.1504,50.2445,59143.0
2018-04-23 11:45:00,58.69,58.73,58.61,58.63,73773.0,50.2531,50.2874,50.1846,50.2017,73773.0
2018-04-23 11:50:00,58.62,58.7,58.6,58.66,50230.0,50.1932,50.2617,50.176,50.2274,50230.0
2018-04-23 11:55:00,58.66,58.71,58.61,58.7,46833.0,50.2274,50.2702,50.1846,50.2617,46833.0
2018-04-23 12:00:00,58.71,58.71,58.62,58.62,58495.0,50.2702,50.2702,50.1932,50.1932,58495.0
2018-04-23 12:05:00,58.63,58.65,58.59,58.59,35323.0,50.2017,50.2189,50.1675,50.1675,35323.0
2018-04-23 12:10:00,58.6,58.63,58.59,58.63,29845.0,50.176,50.2017,50.1675,50.2017,29845.0
2018-04-23 12:15:00,58.63,58.64,58.58,58.59,51652.0,50.2017,50.2103,50.1589,50.1675,51652.0
2018-04-23 12:20:00,58.59,58.6,58.51,58.51,55768.0,50.1675,50.176,50.099,50.099,55768.0
2018-04-23 12:25:00,58.51,58.53,58.49,58.5,33833.0,50.099,50.1161,50.0819,50.0904,33833.0
2018-04-23 12:30:00,58.5,58.56,58.48,58.56,51259.0,50.0904,50.1418,50.0733,50.1418,51259.0
2018-04-23 12:35:00,58.55,58.57,58.52,58.55,42407.0,50.1332,50.1504,50.1075,50.1332,42407.0
2018-04-23 12:40:00,58.54,58.56,58.52,58.55,42703.0,50.1247,50.1418,50.1075,50.1332,42703.0
2018-04-23 12:45:00,58.55,58.6,58.5,58.5,44264.0,50.1332,50.176,50.0904,50.0904,44264.0
2018-04-23 12:50:00,58.5,58.64,58.5,58.59,123175.0,50.0904,50.2103,50.0904,50.1675,123175.0
2018-04-23 12:55:00,58.58,58.58,58.49,58.52,38969.0,50.1589,50.1589,50.0819,50.1075,38969.0
2018-04-23 13:00:00,58.52,58.57,58.51,58.52,30839.0,50.1075,50.1504,50.099,50.1075,30839.0
2018-04-23 13:05:00,58.52,58.57,58.49,58.5,37465.0,50.1075,50.1504,50.0819,50.0904,37465.0
2018-04-23 13:10:00,58.5,58.55,58.47,58.5,59788.0,50.0904,50.1332,50.0647,50.0904,59788.0
2018-04-23 13:15:00,58.49,58.5,58.44,58.47,70368.0,50.0819,50.0904,50.039,50.0647,70368.0
2018-04-23 13:20:00,58.47,58.49,58.38,58.4,52611.0,50.0647,50.0819,49.9877,50.0048,52611.0
2018-04-23 13:25:00,58.39,58.41,58.36,58.39,53717.0,49.9962,50.0134,49.9705,49.9962,53717.0
2018-04-23 13:30:00,58.38,58.41,58.36,58.38,47013.0,49.9877,50.0134,49.9705,49.9877,47013.0
2018-04-23 13:35:00,58.38,58.48,58.37,58.43,97869.0,49.9877,50.0733,49.9791,50.0305,97869.0
2018-04-23 13:40:00,58.43,58.45,58.4,58.41,36066.0,50.0305,50.0476,50.0048,50.0134,36066.0
2018-04-23 13:45:00,58.42,58.46,58.41,58.45,41503.0,50.0219,50.0562,50.0134,50.0476,41503.0
2018-04-23 13:50:00,58.45,58.45,58.4,58.44,112357.0,50.0476,50.0476,50.0048,50.039,112357.0
2018-04-23 13:55:00,58.44,58.45,58.42,58.44,38759.0,50.039,50.0476,50.0219,50.039,38759.0
2018-04-23 14:00:00,58.44,58.45,58.36,58.37,39920.0,50.039,50.0476,49.9705,49.9791,39920.0
2018-04-23 14:05:00,58.37,58.38,58.25,58.25,64689.0,49.9791,49.9877,49.8764,49.8764,64689.0
2018-04-23 14:10:00,58.25,58.26,58.1,58.1,83170.0,49.8764,49.8849,49.7479,49.7479,83170.0
2018-04-23 14:15:00,58.09,58.14,58.08,58.14,111240.0,49.7394,49.7822,49.7308,49.7822,111240.0
2018-04-23 14:20:00,58.14,58.19,58.11,58.17,55262.0,49.7822,49.825,49.7565,49.8079,55262.0
2018-04-23 14:25:00,58.17,58.2,58.1,58.15,63757.0,49.8079,49.8335,49.7479,49.7907,63757.0
2018-04-23 14:30:00,58.16,58.16,58.09,58.1,94545.0,49.7993,49.7993,49.7394,49.7479,94545.0
2018-04-23 14:35:00,58.1,58.16,58.07,58.15,80787.0,49.7479,49.7993,49.7222,49.7907,80787.0
2018-04-23 14:40:00,58.14,58.2,58.13,58.16,46438.0,49.7822,49.8335,49.7736,49.7993,46438.0
2018-04-23 14:45:00,58.16,58.16,58.1,58.12,51577.0,49.7993,49.7993,49.7479,49.765,51577.0
2018-04-23 14:50:00,58.11,58.12,58.03,58.04,73023.0,49.7565,49.765,49.688,49.6965,73023.0
2018-04-23 14:55:00,58.04,58.05,57.98,58.01,99403.0,49.6965,49.7051,49.6452,49.6709,99403.0
2018-04-23 15:00:00,58.01,58.13,58.0,58.13,61823.0,49.6709,49.7736,49.6623,49.7736,61823.0
2018-04-23 15:05:00,58.13,58.14,58.08,58.09,79319.0,49.7736,49.7822,49.7308,49.7394,79319.0
2018-04-23 15:10:00,58.09,58.11,58.06,58.1,48127.0,49.7394,49.7565,49.7137,49.7479,48127.0
2018-04-23 15:15:00,58.1,58.12,58.09,58.12,101303.0,49.7479,49.765,49.7394,49.765,101303.0
2018-04-23 15:20:00,58.12,58.13,58.09,58.1,83523.0,49.765,49.7736,49.7394,49.7479,83523.0
2018-04-23 15:25:00,58.1,58.16,58.1,58.14,111554.0,49.7479,49.7993,49.7479,49.7822,111554.0
2018-04-23 15:30:00,58.14,58.25,58.14,58.25,133850.0,49.7822,49.8764,49.7822,49.8764,133850.0
2018-04-23 15:35:00,58.25,58.25,58.14,58.15,141109.0,49.8764,49.8764,49.7822,49.7907,141109.0
2018-04-23 15:40:00,58.14,58.21,58.13,58.21,116101.0,49.7822,49.8421,49.7736,49.8421,116101.0
2018-04-23 15:45:00,58.21,58.25,58.17,58.18,141141.0,49.8421,49.8764,49.8079,49.8164,141141.0
2018-04-23 15:50:00,58.17,58.21,58.14,58.15,256807.0,49.8079,49.8421,49.7822,49.7907,256807.0
2018-04-23 15:55:00,58.15,58.18,58.11,58.16,519257.0,49.7907,49.8164,49.7565,49.7993,519257.0
2018-04-24 09:30:00,58.48,58.59,58.32,58.45,197172.0,50.0733,50.1675,49.9363,50.0476,197172.0
2018-04-24 09:35:00,58.46,58.55,58.41,58.53,96981.0,50.0562,50.1332,50.0134,50.1161,96981.0
2018-04-24 09:40:00,58.54,58.66,58.53,58.61,94985.0,50.1247,50.2274,50.1161,50.1846,94985.0
2018-04-24 09:45:00,58.6,58.63,58.54,58.59,43601.0,50.176,50.2017,50.1247,50.1675,43601.0
2018-04-24 09:50:00,58.59,58.61,58.48,58.48,77286.0,50.1675,50.1846,50.0733,50.0733,77286.0
2018-04-24 09:55:00,58.48,58.49,58.28,58.31,71879.0,50.0733,50.0819,49.902,49.9277,71879.0
2018-04-24 10:00:00,58.3,58.31,58.21,58.31,65037.0,49.9192,49.9277,49.8421,49.9277,65037.0
2018-04-24 10:05:00,58.3,58.33,58.24,58.26,75630.0,49.9192,49.9449,49.8678,49.8849,75630.0
2018-04-24 10:10:00,58.26,58.32,58.24,58.27,98410.0,49.8849,49.9363,49.8678,49.8935,98410.0
2018-04-24 10:15:00,58.28,58.3,58.15,58.17,86017.0,49.902,49.9192,49.7907,49.8079,86017.0
2018-04-24 10:20:00,58.18,58.22,58.14,58.15,38639.0,49.8164,49.8507,49.7822,49.7907,38639.0
2018-04-24 10:25:00,58.15,58.24,58.15,58.2,52674.0,49.7907,49.8678,49.7907,49.8335,52674.0
2018-04-24 10:30:00,58.2,58.22,58.14,58.17,51835.0,49.8335,49.8507,49.7822,49.8079,51835.0
2018-04-24 10:35:00,58.17,58.18,58.1,58.12,70682.0,49.8079,49.8164,49.7479,49.765,70682.0
2018-04-24 10:40:00,58.12,58.16,58.07,58.16,82488.0,49.765,49.7993,49.7222,49.7993,82488.0
2018-04-24 10:45:00,58.16,58.24,58.13,58.23,76032.0,49.7993,49.8678,49.7736,49.8592,76032.0
2018-04-24 10:50:00,58.24,58.34,58.24,58.26,99172.0,49.8678,49.9534,49.8678,49.8849,99172.0
2018-04-24 10:55:00,58.26,58.34,58.23,58.26,57566.0,49.8849,49.9534,49.8592,49.8849,57566.0
2018-04-24 11:00:00,58.26,58.3,58.22,58.23,70089.0,49.8849,49.9192,49.8507,49.8592,70089.0
2018-04-24 11:05:00,58.23,58.28,58.19,58.27,41478.0,49.8592,49.902,49.825,49.8935,41478.0
2018-04-24 11:10:00,58.27,58.36,58.25,58.32,100241.0,49.8935,49.9705,49.8764,49.9363,100241.0
2018-04-24 11:15:00,58.32,58.35,58.21,58.29,56881.0,49.9363,49.962,49.8421,49.9106,56881.0
2018-04-24 11:20:00,58.29,58.42,58.29,58.36,70015.0,49.9106,50.0219,49.9106,49.9705,70015.0
2018-04-24 11:25:00,58.37,58.45,58.35,58.44,65260.0,49.9791,50.0476,49.962,50.039,65260.0
2018-04-24 11:30:00,58.44,58.46,58.33,58.4,97212.0,50.039,50.0562,49.9449,50.0048,97212.0
2018-04-24 11:35:00,58.41,58.41,58.37,58.38,104295.0,50.0134,50.0134,49.9791,49.9877,104295.0
2018-04-24 11:40:00,58.38,58.45,58.38,58.39,92525.0,49.9877,50.0476,49.9877,49.9962,92525.0
2018-04-24 11:45:00,58.39,58.44,58.37,58.41,51028.0,49.9962,50.039,49.9791,50.0134,51028.0
2018-04-24 11:50:00,58.4,58.42,58.28,58.29,51489.0,50.0048,50.0219,49.902,49.9106,51489.0
2018-04-24 11:55:00,58.28,58.39,58.27,58.35,64048.0,49.902,49.9962,49.8935,49.962,64048.0
2018-04-24 12:00:00,58.35,58.36,58.26,58.34,110285.0,49.962,49.9705,49.8849,49.9534,110285.0
2018-04-24 12:05:00,58.34,58.39,58.3,58.3,81162.0,49.9534,49.9962,49.9192,49.9192,81162.0
2018-04-24 12:10:00,58.3,58.36,58.26,58.26,46459.0,49.9192,49.9705,49.8849,49.8849,46459.0
2018-04-24 12:15:00,58.27,58.27,58.19,58.26,53081.0,49.8935,49.8935,49.825,49.8849,53081.0
2018-04-24 12:20:00,58.25,58.35,58.24,58.35,63112.0,49.8764,49.962,49.8678,49.962,63112.0
2018-04-24 12:25:00,58.35,58.35,58.28,58.32,69859.0,49.962,49.962,49.902,49.9363,69859.0
2018-04-24 12:30:00,58.33,58.34,58.25,58.25,51961.0,49.9449,49.9534,49.8764,49.8764,51961.0
2018-04-24 12:35:00,58.25,58.26,58.19,58.2,51466.0,49.8764,49.8849,49.825,49.8335,51466.0
2018-04-24 12:40:00,58.2,58.23,58.16,58.21,37033.0,49.8335,49.8592,49.7993,49.8421,37033.0
2018-04-24 12:45:00,58.2,58.25,58.17,58.2,36104.0,49.8335,49.8764,49.8079,49.8335,36104.0
2018-04-24 12:50:00,58.21,58.24,58.17,58.17,40298.0,49.8421,49.8678,49.8079,49.8079,40298.0
2018-04-24 12:55:00,58.18,58.18,58.03,58.03,51125.0,49.8164,49.8164,49.688,49.688,51125.0
2018-04-24 13:00:00,58.03,58.1,58.02,58.1,44898.0,49.688,49.7479,49.6794,49.7479,44898.0
2018-04-24 13:05:00,58.09,58.12,58.05,58.08,37125.0,49.7394,49.765,49.7051,49.7308,37125.0
2018-04-24 13:10:00,58.08,58.1,58.03,58.08,32234.0,49.7308,49.7479,49.688,49.7308,32234.0
2018-04-24 13:15:00,58.08,58.11,58.0,58.0,70785.0,49.7308,49.7565,49.6623,49.6623,70785.0
2018-04-24 13:20:00,58.01,58.03,57.94,57.98,90117.0,49.6709,49.688,49.6109,49.6452,90117.0
2018-04-24 13:25:00,57.98,58.03,57.98,58.0,33747.0,49.6452,49.688,49.6452,49.6623,33747.0
2018-04-24 13:30:00,58.01,58.06,57.96,57.99,62715.0,49.6709,49.7137,49.628,49.6537,62715.0
2018-04-24 13:35:00,57.99,58.01,57.92,57.94,52280.0,49.6537,49.6709,49.5938,49.6109,52280.0
2018-04-24 13:40:00,57.94,57.98,57.91,57.95,61642.0,49.6109,49.6452,49.5852,49.6195,61642.0
2018-04-24 13:45:00,57.96,58.01,57.93,57.96,73208.0,49.628,49.6709,49.6024,49.628,73208.0
2018-04-24 13:50:00,57.96,57.97,57.9,57.93,49809.0,49.628,49.6366,49.5767,49.6024,49809.0
2018-04-24 13:55:00,57.92,57.94,57.87,57.92,108550.0,49.5938,49.6109,49.551,49.5938,108550.0
2018-04-24 14:00:00,57.91,57.92,57.81,57.81,65015.0,49.5852,49.5938,49.4996,49.4996,65015.0
2018-04-24 14:05:00,57.81,57.82,57.72,57.75,83694.0,49.4996,49.5082,49.4225,49.4482,83694.0
2018-04-24 14:10:00,57.75,57.81,57.73,57.77,66641.0,49.4482,49.4996,49.4311,49.4654,66641.0
2018-04-24 14:15:00,57.77,57.79,57.72,57.76,62564.0,49.4654,49.4825,49.4225,49.4568,62564.0
2018-04-24 14:20:00,57.76,57.88,57.75,57.88,59554.0,49.4568,49.5595,49.4482,49.5595,59554.0
2018-04-24 14:25:00,57.87,57.89,57.74,57.76,60043.0,49.551,49.5681,49.4397,49.4568,60043.0
2018-04-24 14:30:00,57.76,57.81,57.75,57.75,77384.0,49.4568,49.4996,49.4482,49.4482,77384.0
2018-04-24 14:35:00,57.75,57.78,57.69,57.7,104210.0,49.4482,49.4739,49.3969,49.4054,104210.0
2018-04-24 14:40:00,57.7,57.89,57.7,57.87,135624.0,49.4054,49.5681,49.4054,49.551,135624.0
2018-04-24 14:45:00,57.87,57.92,57.78,57.8,127535.0,49.551,49.5938,49.4739,49.491,127535.0
2018-04-24 14:50:00,57.81,57.87,57.71,57.74,82798.0,49.4996,49.551,49.414,49.4397,82798.0
2018-04-24 14:55:00,57.73,57.83,57.73,57.76,76310.0,49.4311,49.5167,49.4311,49.4568,76310.0
2018-04-24 15:00:00,57.76,57.83,57.73,57.82,106315.0,49.4568,49.5167,49.4311,49.5082,106315.0
2018-04-24 15:05:00,57.83,57.87,57.8,57.85,72986.0,49.5167,49.551,49.491,49.5339,72986.0
2018-04-24 15:10:00,57.85,57.89,57.8,57.88,85874.0,49.5339,49.5681,49.491,49.5595,85874.0
2018-04-24 15:15:00,57.89,57.93,57.84,57.84,101775.0,49.5681,49.6024,49.5253,49.5253,101775.0
2018-04-24 15:20:00,57.85,57.96,57.84,57.93,96598.0,49.5339,49.628,49.5253,49.6024,96598.0
2018-04-24 15:25:00,57.92,57.94,57.85,57.87,87968.0,49.5938,49.6109,49.5339,49.551,87968.0
2018-04-24 15:30:00,57.86,57.86,57.76,57.77,93841.0,49.5424,49.5424,49.4568,49.4654,93841.0
2018-04-24 15:35:00,57.77,57.78,57.7,57.74,109108.0,49.4654,49.4739,49.4054,49.4397,109108.0
2018-04-24 15:40:00,57.73,57.78,57.65,57.67,112048.0,49.4311,49.4739,49.3626,49.3797,112048.0
2018-04-24 15:45:00,57.67,57.85,57.67,57.81,158410.0,49.3797,49.5339,49.3797,49.4996,158410.0
2018-04-24 15:50:00,57.81,57.86,57.79,57.81,161228.0,49.4996,49.5424,49.4825,49.4996,161228.0
2018-04-24 15:55:00,57.82,57.85,57.75,57.8,404849.0,49.5082,49.5339,49.4482,49.491,404849.0
2018-04-25 09:30:00,57.86,58.27,57.45,57.45,199175.0,49.5424,49.8935,49.1914,49.1914,199175.0
2018-04-25 09:35:00,57.47,57.5,57.38,57.47,113645.0,49.2085,49.2342,49.1314,49.2085,113645.0
2018-04-25 09:40:00,57.47,57.53,57.32,57.34,85658.0,49.2085,49.2599,49.0801,49.0972,85658.0
2018-04-25 09:45:00,57.33,57.5,57.29,57.48,86142.0,49.0886,49.2342,49.0544,49.2171,86142.0
2018-04-25 09:50:00,57.48,57.64,57.47,57.63,115434.0,49.2171,49.3541,49.2085,49.3455,115434.0
2018-04-25 09:55:00,57.63,57.7,57.57,57.58,47904.0,49.3455,49.4054,49.2941,49.3027,47904.0
2018-04-25 10:00:00,57.58,57.79,57.57,57.72,75331.0,49.3027,49.4825,49.2941,49.4225,75331.0
2018-04-25 10:05:00,57.73,57.85,57.73,57.79,50068.0,49.4311,49.5339,49.4311,49.4825,50068.0
2018-04-25 10:10:00,57.79,57.93,57.76,57.9,139567.0,49.4825,49.6024,49.4568,49.5767,139567.0
2018-04-25 10:15:00,57.9,57.92,57.8,57.84,60216.0,49.5767,49.5938,49.491,49.5253,60216.0
2018-04-25 10:20:00,57.85,57.92,57.82,57.92,34953.0,49.5339,49.5938,49.5082,49.5938,34953.0
2018-04-25 10:25:00,57.92,57.93,57.82,57.9,57228.0,49.5938,49.6024,49.5082,49.5767,57228.0
2018-04-25 10:30:00,57.89,58.05,57.89,57.99,76682.0,49.5681,49.7051,49.5681,49.6537,76682.0
2018-04-25 10:35:00,57.99,58.0,57.87,57.87,86906.0,49.6537,49.6623,49.551,49.551,86906.0
2018-04-25 10:40:00,57.87,58.02,57.86,58.02,52367.0,49.551,49.6794,49.5424,49.6794,52367.0
2018-04-25 10:45:00,58.03,58.03,57.82,57.83,58277.0,49.688,49.688,49.5082,49.5167,58277.0
2018-04-25 10:50:00,57.82,57.83,57.75,57.8,96470.0,49.5082,49.5167,49.4482,49.491,96470.0
2018-04-25 10:55:00,57.79,57.87,57.78,57.87,41341.0,49.4825,49.551,49.4739,49.551,41341.0
2018-04-25 11:00:00,57.86,57.92,57.81,57.9,64866.0,49.5424,49.5938,49.4996,49.5767,64866.0
2018-04-25 11:05:00,57.89,57.9,57.79,57.8,71079.0,49.5681,49.5767,49.4825,49.491,71079.0
2018-04-25 11:10:00,57.8,57.83,57.77,57.78,85844.0,49.491,49.5167,49.4654,49.4739,85844.0
2018-04-25 11:15:00,57.78,57.79,57.67,57.71,49813.0,49.4739,49.4825,49.3797,49.414,49813.0
2018-04-25 11:20:00,57.71,57.8,57.69,57.76,57475.0,49.414,49.491,49.3969,49.4568,57475.0
2018-04-25 11:25:00,57.76,57.78,57.72,57.75,35545.0,49.4568,49.4739,49.4225,49.4482,35545.0
2018-04-25 11:30:00,57.74,57.76,57.62,57.63,41607.0,49.4397,49.4568,49.3369,49.3455,41607.0
2018-04-25 11:35:00,57.63,57.65,57.58,57.61,30205.0,49.3455,49.3626,49.3027,49.3284,30205.0
2018-04-25 11:40:00,57.61,57.65,57.55,57.64,60512.0,49.3284,49.3626,49.277,49.3541,60512.0
2018-04-25 11:45:00,57.64,57.64,57.57,57.58,35734.0,49.3541,49.3541,49.2941,49.3027,35734.0
2018-04-25 11:50:00,57.57,57.72,57.56,57.71,80653.0,49.2941,49.4225,49.2856,49.414,80653.0
2018-04-25 11:55:00,57.71,57.75,57.67,57.67,41804.0,49.414,49.4482,49.3797,49.3797,41804.0
2018-04-25 12:00:00,57.66,57.72,57.64,57.66,31171.0,49.3712,49.4225,49.3541,49.3712,31171.0
2018-04-25 12:05:00,57.66,57.72,57.65,57.69,37249.0,49.3712,49.4225,49.3626,49.3969,37249.0
2018-04-25 12:10:00,57.69,57.73,57.66,57.73,35612.0,49.3969,49.4311,49.3712,49.4311,35612.0
2018-04-25 12:15:00,57.73,57.76,57.71,57.76,38311.0,49.4311,49.4568,49.414,49.4568,38311.0
2018-04-25 12:20:00,57.77,57.79,57.74,57.78,28061.0,49.4654,49.4825,49.4397,49.4739,28061.0
2018-04-25 12:25:00,57.77,57.85,57.75,57.81,42815.0,49.4654,49.5339,49.4482,49.4996,42815.0
2018-04-25 12:30:00,57.81,57.9,57.81,57.88,38206.0,49.4996,49.5767,49.4996,49.5595,38206.0
2018-04-25 12:35:00,57.87,57.87,57.82,57.85,29052.0,49.551,49.551,49.5082,49.5339,29052.0
2018-04-25 12:40:00,57.84,57.85,57.81,57.83,32216.0,49.5253,49.5339,49.4996,49.5167,32216.0
2018-04-25 12:45:00,57.84,57.86,57.82,57.82,24458.0,49.5253,49.5424,49.5082,49.5082,24458.0
2018-04-25 12:50:00,57.82,57.85,57.81,57.84,41433.0,49.5082,49.5339,49.4996,49.5253,41433.0
2018-04-25 12:55:00,57.85,57.95,57.84,57.93,80916.0,49.5339,49.6195,49.5253,49.6024,80916.0
2018-04-25 13:00:00,57.93,58.06,57.92,58.03,119758.0,49.6024,49.7137,49.5938,49.688,119758.0
2018-04-25 13:05:00,58.04,58.04,57.97,58.0,58855.0,49.6965,49.6965,49.6366,49.6623,58855.0
2018-04-25 13:10:00,58.02,58.12,57.99,58.11,114235.0,49.6794,49.765,49.6537,49.7565,114235.0
2018-04-25 13:15:00,58.12,58.14,58.03,58.03,48284.0,49.765,49.7822,49.688,49.688,48284.0
2018-04-25 13:20:00,58.02,58.03,57.93,57.96,43424.0,49.6794,49.688,49.6024,49.628,43424.0
2018-04-25 13:25:00,57.97,58.0,57.95,57.99,23942.0,49.6366,49.6623,49.6195,49.6537,23942.0
2018-04-25 13:30:00,58.0,58.17,57.99,58.16,45018.0,49.6623,49.8079,49.6537,49.7993,45018.0
2018-04-25 13:35:00,58.15,58.18,58.12,58.14,39313.0,49.7907,49.8164,49.765,49.7822,39313.0
2018-04-25 13:40:00,58.14,58.18,58.12,58.13,38131.0,49.7822,49.8164,49.765,49.7736,38131.0
2018-04-25 13:45:00,58.13,58.14,58.07,58.11,50897.0,49.7736,49.7822,49.7222,49.7565,50897.0
2018-04-25 13:50:00,58.11,58.17,58.1,58.15,42482.0,49.7565,49.8079,49.7479,49.7907,42482.0
2018-04-25 13:55:00,58.15,58.19,58.15,58.17,91486.0,49.7907,49.825,49.7907,49.8079,91486.0
2018-04-25 14:00:00,58.18,58.21,58.02,58.05,50851.0,49.8164,49.8421,49.6794,49.7051,50851.0
2018-04-25 14:05:00,58.06,58.07,57.95,57.95,81770.0,49.7137,49.7222,49.6195,49.6195,81770.0
2018-04-25 14:10:00,57.96,57.96,57.88,57.9,43608.0,49.628,49.628,49.5595,49.5767,43608.0
2018-04-25 14:15:00,57.9,57.92,57.86,57.89,68656.0,49.5767,49.5938,49.5424,49.5681,68656.0
2018-04-25 14:20:00,57.88,57.9,57.82,57.84,49204.0,49.5595,49.5767,49.5082,49.5253,49204.0
2018-04-25 14:25:00,57.84,57.86,57.79,57.8,62840.0,49.5253,49.5424,49.4825,49.491,62840.0
2018-04-25 14:30:00,57.8,57.86,57.79,57.84,95903.0,49.491,49.5424,49.4825,49.5253,95903.0
2018-04-25 14:35:00,57.84,57.84,57.8,57.82,108981.0,49.5253,49.5253,49.491,49.5082,108981.0
2018-04-25 14:40:00,57.83,57.84,57.81,57.81,67283.0,49.5167,49.5253,49.4996,49.4996,67283.0
2018-04-25 14:45:00,57.81,57.84,57.78,57.82,66900.0,49.4996,49.5253,49.4739,49.5082,66900.0
2018-04-25 14:50:00,57.83,57.84,57.8,57.83,44308.0,49.5167,49.5253,49.491,49.5167,44308.0
2018-04-25 14:55:00,57.83,57.92,57.8,57.92,131977.0,49.5167,49.5938,49.491,49.5938,131977.0
2018-04-25 15:00:00,57.93,58.01,57.92,57.98,79239.0,49.6024,49.6709,49.5938,49.6452,79239.0
2018-04-25 15:05:00,57.98,57.99,57.93,57.94,73020.0,49.6452,49.6537,49.6024,49.6109,73020.0
2018-04-25 15:10:00,57.94,57.96,57.92,57.95,85591.0,49.6109,49.628,49.5938,49.6195,85591.0
2018-04-25 15:15:00,57.95,57.96,57.91,57.92,47112.0,49.6195,49.628,49.5852,49.5938,47112.0
2018-04-25 15:20:00,57.92,57.96,57.91,57.94,67787.0,49.5938,49.628,49.5852,49.6109,67787.0
2018-04-25 15:25:00,57.94,57.95,57.91,57.94,59061.0,49.6109,49.6195,49.5852,49.6109,59061.0
2018-04-25 15:30:00,57.94,57.99,57.87,57.88,118715.0,49.6109,49.6537,49.551,49.5595,118715.0
2018-04-25 15:35:00,57.88,57.89,57.81,57.82,79489.0,49.5595,49.5681,49.4996,49.5082,79489.0
2018-04-25 15:40:00,57.83,57.84,57.72,57.73,136456.0,49.5167,49.5253,49.4225,49.4311,136456.0
2018-04-25 15:45:00,57.73,57.74,57.64,57.68,234471.0,49.4311,49.4397,49.3541,49.3883,234471.0
2018-04-25 15:50:00,57.67,57.7,57.65,57.65,194763.0,49.3797,49.4054,49.3626,49.3626,194763.0
2018-04-25 15:55:00,57.65,57.73,57.65,57.72,366428.0,49.3626,49.4311,49.3626,49.4225,366428.0
2018-04-26 09:30:00,58.11,58.23,57.85,58.1,191681.0,49.7565,49.8592,49.5339,49.7479,191681.0
2018-04-26 09:35:00,58.07,58.54,58.02,58.5,218217.0,49.7222,50.1247,49.6794,50.0904,218217.0
2018-04-26 09:40:00,58.51,58.74,58.4,58.69,119192.0,50.099,50.2959,50.0048,50.2531,119192.0
2018-04-26 09:45:00,58.69,58.81,58.59,58.78,127791.0,50.2531,50.3559,50.1675,50.3302,127791.0
2018-04-26 09:50:00,58.79,58.95,58.75,58.87,127694.0,50.3387,50.4757,50.3045,50.4072,127694.0
2018-04-26 09:55:00,58.87,58.94,58.84,58.86,116406.0,50.4072,50.4672,50.3815,50.3987,116406.0
2018-04-26 10:00:00,58.85,58.87,58.72,58.79,143142.0,50.3901,50.4072,50.2788,50.3387,143142.0
2018-04-26 10:05:00,58.8,58.81,58.64,58.71,101348.0,50.3473,50.3559,50.2103,50.2702,101348.0
2018-04-26 10:10:00,58.71,58.79,58.68,58.75,78310.0,50.2702,50.3387,50.2445,50.3045,78310.0
2018-04-26 10:15:00,58.76,58.79,58.67,58.68,79588.0,50.313,50.3387,50.236,50.2445,79588.0
2018-04-26 10:20:00,58.68,58.78,58.66,58.76,57717.0,50.2445,50.3302,50.2274,50.313,57717.0
2018-04-26 10:25:00,58.76,58.89,58.76,58.85,81326.0,50.313,50.4244,50.313,50.3901,81326.0
2018-04-26 10:30:00,58.85,58.98,58.84,58.94,96455.0,50.3901,50.5014,50.3815,50.4672,96455.0
2018-04-26 10:35:00,58.93,58.96,58.88,58.91,91159.0,50.4586,50.4843,50.4158,50.4415,91159.0
2018-04-26 10:40:00,58.92,59.0,58.87,59.0,97964.0,50.45,50.5185,50.4072,50.5185,97964.0
2018-04-26 10:45:00,58.99,59.13,58.98,59.07,134648.0,50.51,50.6299,50.5014,50.5785,134648.0
2018-04-26 10:50:00,59.08,59.2,59.07,59.2,83681.0,50.587,50.6898,50.5785,50.6898,83681.0
2018-04-26 10:55:00,59.19,59.29,59.19,59.22,66692.0,50.6812,50.7669,50.6812,50.7069,66692.0
2018-04-26 11:00:00,59.22,59.37,59.2,59.34,125590.0,50.7069,50.8354,50.6898,50.8097,125590.0
2018-04-26 11:05:00,59.33,59.4,59.29,59.4,155256.0,50.8011,50.861,50.7669,50.861,155256.0
2018-04-26 11:10:00,59.4,59.41,59.26,59.26,73019.0,50.861,50.8696,50.7412,50.7412,73019.0
2018-04-26 11:15:00,59.26,59.27,59.07,59.2,170449.0,50.7412,50.7497,50.5785,50.6898,170449.0
2018-04-26 11:20:00,59.18,59.19,59.04,59.17,78529.0,50.6727,50.6812,50.5528,50.6641,78529.0
2018-04-26 11:25:00,59.16,59.25,59.14,59.24,154399.0,50.6555,50.7326,50.6384,50.724,154399.0
2018-04-26 11:30:00,59.24,59.26,59.15,59.18,70072.0,50.724,50.7412,50.647,50.6727,70072.0
2018-04-26 11:35:00,59.18,59.39,59.17,59.34,113477.0,50.6727,50.8525,50.6641,50.8097,113477.0
2018-04-26 11:40:00,59.34,59.37,59.28,59.3,118711.0,50.8097,50.8354,50.7583,50.7754,118711.0
2018-04-26 11:45:00,59.32,59.35,59.26,59.34,92344.0,50.7925,50.8182,50.7412,50.8097,92344.0
2018-04-26 11:50:00,59.34,59.38,59.27,59.34,73524.0,50.8097,50.8439,50.7497,50.8097,73524.0
2018-04-26 11:55:00,59.34,59.37,59.31,59.36,84788.0,50.8097,50.8354,50.784,50.8268,84788.0
2018-04-26 12:00:00,59.35,59.41,59.35,59.4,95445.0,50.8182,50.8696,50.8182,50.861,95445.0
2018-04-26 12:05:00,59.4,59.46,59.38,59.42,103856.0,50.861,50.9124,50.8439,50.8782,103856.0
2018-04-26 12:10:00,59.41,59.42,59.31,59.32,62384.0,50.8696,50.8782,50.784,50.7925,62384.0
2018-04-26 12:15:00,59.31,59.37,59.28,59.37,87283.0,50.784,50.8354,50.7583,50.8354,87283.0
2018-04-26 12:20:00,59.36,59.46,59.36,59.45,88614.0,50.8268,50.9124,50.8268,50.9039,88614.0
2018-04-26 12:25:00,59.46,59.48,59.38,59.39,113735.0,50.9124,50.9295,50.8439,50.8525,113735.0
2018-04-26 12:30:00,59.39,59.44,59.36,59.44,54209.0,50.8525,50.8953,50.8268,50.8953,54209.0
2018-04-26 12:35:00,59.44,59.44,59.36,59.39,39010.0,50.8953,50.8953,50.8268,50.8525,39010.0
2018-04-26 12:40:00,59.39,59.39,59.31,59.34,45477.0,50.8525,50.8525,50.784,50.8097,45477.0
2018-04-26 12:45:00,59.34,59.35,59.26,59.31,55724.0,50.8097,50.8182,50.7412,50.784,55724.0
2018-04-26 12:50:00,59.31,59.36,59.31,59.36,75168.0,50.784,50.8268,50.784,50.8268,75168.0
2018-04-26 12:55:00,59.36,59.42,59.35,59.4,54761.0,50.8268,50.8782,50.8182,50.861,54761.0
2018-04-26 13:00:00,59.4,59.46,59.4,59.44,87033.0,50.861,50.9124,50.861,50.8953,87033.0
2018-04-26 13:05:00,59.45,59.48,59.41,59.47,58207.0,50.9039,50.9295,50.8696,50.921,58207.0
2018-04-26 13:10:00,59.48,59.7,59.47,59.68,229669.0,50.9295,51.1179,50.921,51.1008,229669.0
2018-04-26 13:15:00,59.68,59.73,59.66,59.67,84841.0,51.1008,51.1436,51.0837,51.0922,84841.0
2018-04-26 13:20:00,59.68,60.0,59.64,60.0,232925.0,51.1008,51.3748,51.0665,51.3748,232925.0
2018-04-26 13:25:00,60.0,60.17,59.97,60.15,615107.0,51.3748,51.5204,51.3491,51.5032,615107.0
2018-04-26 13:30:00,60.16,60.18,59.91,59.92,173858.0,51.5118,51.5289,51.2977,51.3063,173858.0
2018-04-26 13:35:00,59.92,59.93,59.79,59.79,122605.0,51.3063,51.3149,51.195,51.195,122605.0
2018-04-26 13:40:00,59.79,59.81,59.73,59.73,87499.0,51.195,51.2121,51.1436,51.1436,87499.0
2018-04-26 13:45:00,59.74,59.81,59.73,59.8,68046.0,51.1522,51.2121,51.1436,51.2035,68046.0
2018-04-26 13:50:00,59.79,59.83,59.77,59.82,141616.0,51.195,51.2292,51.1779,51.2207,141616.0
2018-04-26 13:55:00,59.82,59.9,59.81,59.89,58128.0,51.2207,51.2892,51.2121,51.2806,58128.0
2018-04-26 14:00:00,59.89,59.89,59.77,59.8,67644.0,51.2806,51.2806,51.1779,51.2035,67644.0
2018-04-26 14:05:00,59.79,59.8,59.69,59.72,65529.0,51.195,51.2035,51.1094,51.135,65529.0
2018-04-26 14:10:00,59.72,59.74,59.67,59.69,69718.0,51.135,51.1522,51.0922,51.1094,69718.0
2018-04-26 14:15:00,59.69,59.71,59.59,59.64,128913.0,51.1094,51.1265,51.0237,51.0665,128913.0
2018-04-26 14:20:00,59.63,59.63,59.51,59.52,73841.0,51.058,51.058,50.9552,50.9638,73841.0
2018-04-26 14:25:00,59.52,59.53,59.46,59.48,140230.0,50.9638,50.9724,50.9124,50.9295,140230.0
2018-04-26 14:30:00,59.49,59.51,59.48,59.51,161094.0,50.9381,50.9552,50.9295,50.9552,161094.0
2018-04-26 14:35:00,59.51,59.55,59.45,59.52,217698.0,50.9552,50.9895,50.9039,50.9638,217698.0
2018-04-26 14:40:00,59.53,59.53,59.42,59.42,118785.0,50.9724,50.9724,50.8782,50.8782,118785.0
2018-04-26 14:45:00,59.43,59.5,59.4,59.46,79315.0,50.8867,50.9467,50.861,50.9124,79315.0
2018-04-26 14:50:00,59.47,59.47,59.38,59.39,86255.0,50.921,50.921,50.8439,50.8525,86255.0
2018-04-26 14:55:00,59.39,59.4,59.32,59.35,83149.0,50.8525,50.861,50.7925,50.8182,83149.0
2018-04-26 15:00:00,59.35,59.4,59.29,59.39,167397.0,50.8182,50.861,50.7669,50.8525,167397.0
2018-04-26 15:05:00,59.39,59.42,59.36,59.42,150683.0,50.8525,50.8782,50.8268,50.8782,150683.0
2018-04-26 15:10:00,59.42,59.49,59.35,59.38,115264.0,50.8782,50.9381,50.8182,50.8439,115264.0
2018-04-26 15:15:00,59.39,59.41,59.37,59.37,82645.0,50.8525,50.8696,50.8354,50.8354,82645.0
2018-04-26 15:20:00,59.38,59.41,59.35,59.37,107769.0,50.8439,50.8696,50.8182,50.8354,107769.0
2018-04-26 15:25:00,59.37,59.51,59.37,59.45,319899.0,50.8354,50.9552,50.8354,50.9039,319899.0
2018-04-26 15:30:00,59.46,59.53,59.41,59.52,182239.0,50.9124,50.9724,50.8696,50.9638,182239.0
2018-04-26 15:35:00,59.52,59.53,59.44,59.5,218203.0,50.9638,50.9724,50.8953,50.9467,218203.0
2018-04-26 15:40:00,59.5,59.51,59.39,59.5,267948.0,50.9467,50.9552,50.8525,50.9467,267948.0
2018-04-26 15:45:00,59.5,59.68,59.46,59.65,323328.0,50.9467,51.1008,50.9124,51.0751,323328.0
2018-04-26 15:50:00,59.64,59.7,59.52,59.55,612056.0,51.0665,51.1179,50.9638,50.9895,612056.0
2018-04-26 15:55:00,59.55,59.63,59.42,59.52,870516.0,50.9895,51.058,50.8782,50.9638,870516.0
2018-04-27 09:30:00,58.02,58.5,57.71,58.08,716317.0,49.6794,50.0904,49.414,49.7308,716317.0
2018-04-27 09:35:00,58.07,58.72,58.03,58.61,279971.0,49.7222,50.2788,49.688,50.1846,279971.0
2018-04-27 09:40:00,58.63,58.71,58.51,58.65,203180.0,50.2017,50.2702,50.099,50.2189,203180.0
2018-04-27 09:45:00,58.65,58.8,58.53,58.65,280700.0,50.2189,50.3473,50.1161,50.2189,280700.0
2018-04-27 09:50:00,58.63,58.77,58.43,58.77,214438.0,50.2017,50.3216,50.0305,50.3216,214438.0
2018-04-27 09:55:00,58.76,58.77,58.53,58.53,208857.0,50.313,50.3216,50.1161,50.1161,208857.0
2018-04-27 10:00:00,58.52,58.73,58.48,58.54,186009.0,50.1075,50.2874,50.0733,50.1247,186009.0
2018-04-27 10:05:00,58.56,58.84,58.47,58.79,172501.0,50.1418,50.3815,50.0647,50.3387,172501.0
2018-04-27 10:10:00,58.79,58.98,58.79,58.9,170630.0,50.3387,50.5014,50.3387,50.4329,170630.0
2018-04-27 10:15:00,58.9,58.9,58.65,58.65,139490.0,50.4329,50.4329,50.2189,50.2189,139490.0
2018-04-27 10:20:00,58.64,58.7,58.53,58.68,115124.0,50.2103,50.2617,50.1161,50.2445,115124.0
2018-04-27 10:25:00,58.67,58.86,58.64,58.83,92574.0,50.236,50.3987,50.2103,50.373,92574.0
2018-04-27 10:30:00,58.83,58.97,58.8,58.87,132508.0,50.373,50.4929,50.3473,50.4072,132508.0
2018-04-27 10:35:00,58.87,58.88,58.73,58.76,468592.0,50.4072,50.4158,50.2874,50.313,468592.0
2018-04-27 10:40:00,58.75,58.82,58.68,58.68,84122.0,50.3045,50.3644,50.2445,50.2445,84122.0
2018-04-27 10:45:00,58.69,58.69,58.53,58.56,77692.0,50.2531,50.2531,50.1161,50.1418,77692.0
2018-04-27 10:50:00,58.57,58.68,58.31,58.32,131010.0,50.1504,50.2445,49.9277,49.9363,131010.0
2018-04-27 10:55:00,58.32,58.33,58.06,58.06,127355.0,49.9363,49.9449,49.7137,49.7137,127355.0
2018-04-27 11:00:00,58.06,58.34,58.05,58.26,98343.0,49.7137,49.9534,49.7051,49.8849,98343.0
2018-04-27 11:05:00,58.24,58.26,58.13,58.23,70412.0,49.8678,49.8849,49.7736,49.8592,70412.0
2018-04-27 11:10:00,58.23,58.34,58.18,58.28,59189.0,49.8592,49.9534,49.8164,49.902,59189.0
2018-04-27 11:15:00,58.28,58.44,58.24,58.43,76023.0,49.902,50.039,49.8678,50.0305,76023.0
2018-04-27 11:20:00,58.42,58.5,58.39,58.42,52682.0,50.0219,50.0904,49.9962,50.0219,52682.0
2018-04-27 11:25:00,58.42,58.44,58.25,58.29,73539.0,50.0219,50.039,49.8764,49.9106,73539.0
2018-04-27 11:30:00,58.28,58.34,58.15,58.16,121571.0,49.902,49.9534,49.7907,49.7993,121571.0
2018-04-27 11:35:00,58.17,58.27,58.11,58.18,113593.0,49.8079,49.8935,49.7565,49.8164,113593.0
2018-04-27 11:40:00,58.19,58.22,58.14,58.2,52946.0,49.825,49.8507,49.7822,49.8335,52946.0
2018-04-27 11:45:00,58.19,58.31,58.16,58.26,64463.0,49.825,49.9277,49.7993,49.8849,64463.0
2018-04-27 11:50:00,58.26,58.26,58.15,58.18,31301.0,49.8849,49.8849,49.7907,49.8164,31301.0
2018-04-27 11:55:00,58.18,58.22,58.1,58.11,55037.0,49.8164,49.8507,49.7479,49.7565,55037.0
2018-04-27 12:00:00,58.11,58.26,58.11,58.25,44623.0,49.7565,49.8849,49.7565,49.8764,44623.0
2018-04-27 12:05:00,58.24,58.39,58.24,58.34,120479.0,49.8678,49.9962,49.8678,49.9534,120479.0
2018-04-27 12:10:00,58.33,58.34,58.29,58.29,32579.0,49.9449,49.9534,49.9106,49.9106,32579.0
2018-04-27 12:15:00,58.3,58.31,58.27,58.3,38005.0,49.9192,49.9277,49.8935,49.9192,38005.0
2018-04-27 12:20:00,58.3,58.3,58.23,58.25,44273.0,49.9192,49.9192,49.8592,49.8764,44273.0
2018-04-27 12:25:00,58.25,58.26,58.21,58.23,38182.0,49.8764,49.8849,49.8421,49.8592,38182.0
2018-04-27 12:30:00,58.22,58.25,58.13,58.13,85221.0,49.8507,49.8764,49.7736,49.7736,85221.0
2018-04-27 12:35:00,58.13,58.16,58.12,58.13,43693.0,49.7736,49.7993,49.765,49.7736,43693.0
2018-04-27 12:40:00,58.13,58.16,58.08,58.16,37706.0,49.7736,49.7993,49.7308,49.7993,37706.0
2018-04-27 12:45:00,58.15,58.23,58.15,58.18,66404.0,49.7907,49.8592,49.7907,49.8164,66404.0
2018-04-27 12:50:00,58.18,58.24,58.17,58.22,42691.0,49.8164,49.8678,49.8079,49.8507,42691.0
2018-04-27 12:55:00,58.22,58.3,58.21,58.23,37579.0,49.8507,49.9192,49.8421,49.8592,37579.0
2018-04-27 13:00:00,58.23,58.26,58.16,58.16,69257.0,49.8592,49.8849,49.7993,49.7993,69257.0
2018-04-27 13:05:00,58.17,58.17,58.1,58.15,86714.0,49.8079,49.8079,49.7479,49.7907,86714.0
2018-04-27 13:10:00,58.15,58.15,58.04,58.06,57590.0,49.7907,49.7907,49.6965,49.7137,57590.0
2018-04-27 13:15:00,58.05,58.07,57.98,57.98,226142.0,49.7051,49.7222,49.6452,49.6452,226142.0
2018-04-27 13:20:00,57.98,57.99,57.89,57.91,104657.0,49.6452,49.6537,49.5681,49.5852,104657.0
2018-04-27 13:25:00,57.91,57.97,57.85,57.88,71589.0,49.5852,49.6366,49.5339,49.5595,71589.0
2018-04-27 13:30:00,57.88,57.96,57.87,57.92,57513.0,49.5595,49.628,49.551,49.5938,57513.0
2018-04-27 13:35:00,57.92,57.99,57.86,57.91,151511.0,49.5938,49.6537,49.5424,49.5852,151511.0
2018-04-27 13:40:00,57.92,57.92,57.86,57.88,54741.0,49.5938,49.5938,49.5424,49.5595,54741.0
2018-04-27 13:45:00,57.88,57.9,57.86,57.87,43624.0,49.5595,49.5767,49.5424,49.551,43624.0
2018-04-27 13:50:00,57.86,57.89,57.81,57.82,82835.0,49.5424,49.5681,49.4996,49.5082,82835.0
2018-04-27 13:55:00,57.83,57.83,57.63,57.63,189567.0,49.5167,49.5167,49.3455,49.3455,189567.0
2018-04-27 14:00:00,57.63,57.68,57.54,57.56,133095.0,49.3455,49.3883,49.2684,49.2856,133095.0
2018-04-27 14:05:00,57.55,57.56,57.5,57.52,121823.0,49.277,49.2856,49.2342,49.2513,121823.0
2018-04-27 14:10:00,57.52,57.66,57.5,57.63,139963.0,49.2513,49.3712,49.2342,49.3455,139963.0
2018-04-27 14:15:00,57.63,57.81,57.62,57.78,154212.0,49.3455,49.4996,49.3369,49.4739,154212.0
2018-04-27 14:20:00,57.78,57.88,57.77,57.8,63594.0,49.4739,49.5595,49.4654,49.491,63594.0
2018-04-27 14:25:00,57.81,57.85,57.79,57.8,55272.0,49.4996,49.5339,49.4825,49.491,55272.0
2018-04-27 14:30:00,57.8,57.86,57.77,57.85,69066.0,49.491,49.5424,49.4654,49.5339,69066.0
2018-04-27 14:35:00,57.85,57.89,57.84,57.89,67492.0,49.5339,49.5681,49.5253,49.5681,67492.0
2018-04-27 14:40:00,57.89,57.99,57.85,57.98,133825.0,49.5681,49.6537,49.5339,49.6452,133825.0
2018-04-27 14:45:00,57.98,58.04,57.97,58.0,96217.0,49.6452,49.6965,49.6366,49.6623,96217.0
2018-04-27 14:50:00,58.01,58.01,57.92,58.01,59501.0,49.6709,49.6709,49.5938,49.6709,59501.0
2018-04-27 14:55:00,58.0,58.14,57.99,58.14,81466.0,49.6623,49.7822,49.6537,49.7822,81466.0
2018-04-27 15:00:00,58.14,58.26,58.13,58.25,140667.0,49.7822,49.8849,49.7736,49.8764,140667.0
2018-04-27 15:05:00,58.25,58.27,58.23,58.26,94391.0,49.8764,49.8935,49.8592,49.8849,94391.0
2018-04-27 15:10:00,58.26,58.26,58.13,58.13,92470.0,49.8849,49.8849,49.7736,49.7736,92470.0
2018-04-27 15:15:00,58.13,58.18,58.13,58.15,74550.0,49.7736,49.8164,49.7736,49.7907,74550.0
2018-04-27 15:20:00,58.15,58.19,58.13,58.19,93954.0,49.7907,49.825,49.7736,49.825,93954.0
2018-04-27 15:25:00,58.18,58.21,58.13,58.18,105277.0,49.8164,49.8421,49.7736,49.8164,105277.0
2018-04-27 15:30:00,58.18,58.2,58.12,58.12,90061.0,49.8164,49.8335,49.765,49.765,90061.0
2018-04-27 15:35:00,58.12,58.19,58.12,58.19,111558.0,49.765,49.825,49.765,49.825,111558.0
2018-04-27 15:40:00,58.19,58.24,58.15,58.15,138720.0,49.825,49.8678,49.7907,49.7907,138720.0
2018-04-27 15:45:00,58.16,58.23,58.15,58.19,203897.0,49.7993,49.8592,49.7907,49.825,203897.0
2018-04-27 15:50:00,58.19,58.32,58.18,58.28,361269.0,49.825,49.9363,49.8164,49.902,361269.0
2018-04-27 15:55:00,58.28,58.37,58.25,58.37,806004.0,49.902,49.9791,49.8764,49.9791,806004.0
2018-04-30 09:30:00,58.38,58.51,58.14,58.33,268353.0,49.9877,50.099,49.7822,49.9449,268353.0
2018-04-30 09:35:00,58.32,58.32,57.95,58.0,135336.0,49.9363,49.9363,49.6195,49.6623,135336.0
2018-04-30 09:40:00,57.99,58.26,57.99,58.2,116667.0,49.6537,49.8849,49.6537,49.8335,116667.0
2018-04-30 09:45:00,58.21,58.3,58.14,58.14,76178.0,49.8421,49.9192,49.7822,49.7822,76178.0
2018-04-30 09:50:00,58.13,58.26,58.12,58.26,84142.0,49.7736,49.8849,49.765,49.8849,84142.0
2018-04-30 09:55:00,58.26,58.35,58.18,58.27,72766.0,49.8849,49.962,49.8164,49.8935,72766.0
2018-04-30 10:00:00,58.27,58.3,58.23,58.29,56121.0,49.8935,49.9192,49.8592,49.9106,56121.0
2018-04-30 10:05:00,58.28,58.37,58.23,58.34,57310.0,49.902,49.9791,49.8592,49.9534,57310.0
2018-04-30 10:10:00,58.34,58.44,58.32,58.39,114413.0,49.9534,50.039,49.9363,49.9962,114413.0
2018-04-30 10:15:00,58.39,58.39,58.23,58.23,65652.0,49.9962,49.9962,49.8592,49.8592,65652.0
2018-04-30 10:20:00,58.23,58.27,58.14,58.14,65085.0,49.8592,49.8935,49.7822,49.7822,65085.0
2018-04-30 10:25:00,58.14,58.17,58.06,58.09,71014.0,49.7822,49.8079,49.7137,49.7394,71014.0
2018-04-30 10:30:00,58.09,58.2,58.09,58.11,60274.0,49.7394,49.8335,49.7394,49.7565,60274.0
2018-04-30 10:35:00,58.11,58.14,58.07,58.08,46842.0,49.7565,49.7822,49.7222,49.7308,46842.0
2018-04-30 10:40:00,58.08,58.14,58.08,58.08,52435.0,49.7308,49.7822,49.7308,49.7308,52435.0
2018-04-30 10:45:00,58.07,58.09,58.02,58.09,52750.0,49.7222,49.7394,49.6794,49.7394,52750.0
2018-04-30 10:50:00,58.09,58.14,58.08,58.09,56187.0,49.7394,49.7822,49.7308,49.7394,56187.0
2018-04-30 10:55:00,58.09,58.12,58.02,58.03,48320.0,49.7394,49.765,49.6794,49.688,48320.0
2018-04-30 11:00:00,58.02,58.12,58.02,58.1,39249.0,49.6794,49.765,49.6794,49.7479,39249.0
2018-04-30 11:05:00,58.1,58.12,57.97,58.0,46926.0,49.7479,49.765,49.6366,49.6623,46926.0
2018-04-30 11:10:00,58.0,58.02,57.98,58.0,50374.0,49.6623,49.6794,49.6452,49.6623,50374.0
2018-04-30 11:15:00,57.99,58.06,57.93,58.04,71420.0,49.6537,49.7137,49.6024,49.6965,71420.0
2018-04-30 11:20:00,58.05,58.12,58.01,58.11,57834.0,49.7051,49.765,49.6709,49.7565,57834.0
2018-04-30 11:25:00,58.1,58.13,58.01,58.02,62766.0,49.7479,49.7736,49.6709,49.6794,62766.0
2018-04-30 11:30:00,58.03,58.07,57.97,58.01,70160.0,49.688,49.7222,49.6366,49.6709,70160.0
2018-04-30 11:35:00,58.01,58.01,57.93,57.95,51690.0,49.6709,49.6709,49.6024,49.6195,51690.0
2018-04-30 11:40:00,57.95,57.96,57.9,57.91,56058.0,49.6195,49.628,49.5767,49.5852,56058.0
2018-04-30 11:45:00,57.9,57.92,57.77,57.8,116906.0,49.5767,49.5938,49.4654,49.491,116906.0
2018-04-30 11:50:00,57.8,57.86,57.63,57.64,89520.0,49.491,49.5424,49.3455,49.3541,89520.0
2018-04-30 11:55:00,57.65,57.76,57.6,57.71,73611.0,49.3626,49.4568,49.3198,49.414,73611.0
2018-04-30 12:00:00,57.7,57.73,57.67,57.7,86295.0,49.4054,49.4311,49.3797,49.4054,86295.0
2018-04-30 12:05:00,57.7,57.7,57.59,57.62,44951.0,49.4054,49.4054,49.3112,49.3369,44951.0
2018-04-30 12:10:00,57.62,57.62,57.52,57.53,90356.0,49.3369,49.3369,49.2513,49.2599,90356.0
2018-04-30 12:15:00,57.53,57.59,57.5,57.58,53704.0,49.2599,49.3112,49.2342,49.3027,53704.0
2018-04-30 12:20:00,57.58,57.62,57.56,57.6,44504.0,49.3027,49.3369,49.2856,49.3198,44504.0
2018-04-30 12:25:00,57.59,57.61,57.54,57.6,46572.0,49.3112,49.3284,49.2684,49.3198,46572.0
2018-04-30 12:30:00,57.59,57.61,57.56,57.6,31128.0,49.3112,49.3284,49.2856,49.3198,31128.0
2018-04-30 12:35:00,57.59,57.63,57.58,57.6,26845.0,49.3112,49.3455,49.3027,49.3198,26845.0
2018-04-30 12:40:00,57.59,57.66,57.59,57.65,27746.0,49.3112,49.3712,49.3112,49.3626,27746.0
2018-04-30 12:45:00,57.65,57.65,57.55,57.59,42916.0,49.3626,49.3626,49.277,49.3112,42916.0
2018-04-30 12:50:00,57.58,57.61,57.53,57.58,48085.0,49.3027,49.3284,49.2599,49.3027,48085.0
2018-04-30 12:55:00,57.58,57.66,57.57,57.66,35933.0,49.3027,49.3712,49.2941,49.3712,35933.0
2018-04-30 13:00:00,57.67,57.67,57.64,57.64,34147.0,49.3797,49.3797,49.3541,49.3541,34147.0
2018-04-30 13:05:00,57.65,57.69,57.63,57.65,31574.0,49.3626,49.3969,49.3455,49.3626,31574.0
2018-04-30 13:10:00,57.66,57.66,57.56,57.59,36973.0,49.3712,49.3712,49.2856,49.3112,36973.0
2018-04-30 13:15:00,57.58,57.64,57.58,57.61,38646.0,49.3027,49.3541,49.3027,49.3284,38646.0
2018-04-30 13:20:00,57.6,57.65,57.58,57.59,47776.0,49.3198,49.3626,49.3027,49.3112,47776.0
2018-04-30 13:25:00,57.59,57.64,57.58,57.62,15525.0,49.3112,49.3541,49.3027,49.3369,15525.0
2018-04-30 13:30:00,57.63,57.67,57.61,57.63,20932.0,49.3455,49.3797,49.3284,49.3455,20932.0
2018-04-30 13:35:00,57.62,57.68,57.6,57.66,20016.0,49.3369,49.3883,49.3198,49.3712,20016.0
2018-04-30 13:40:00,57.66,57.67,57.63,57.65,32091.0,49.3712,49.3797,49.3455,49.3626,32091.0
2018-04-30 13:45:00,57.66,57.68,57.64,57.68,36218.0,49.3712,49.3883,49.3541,49.3883,36218.0
2018-04-30 13:50:00,57.68,57.69,57.67,57.67,20357.0,49.3883,49.3969,49.3797,49.3797,20357.0
2018-04-30 13:55:00,57.68,57.71,57.67,57.7,30418.0,49.3883,49.414,49.3797,49.4054,30418.0
2018-04-30 14:00:00,57.69,57.69,57.6,57.6,42348.0,49.3969,49.3969,49.3198,49.3198,42348.0
2018-04-30 14:05:00,57.6,57.62,57.5,57.52,40507.0,49.3198,49.3369,49.2342,49.2513,40507.0
2018-04-30 14:10:00,57.52,57.55,57.5,57.55,27394.0,49.2513,49.277,49.2342,49.277,27394.0
2018-04-30 14:15:00,57.55,57.6,57.49,57.49,65043.0,49.277,49.3198,49.2256,49.2256,65043.0
2018-04-30 14:20:00,57.49,57.59,57.49,57.56,50965.0,49.2256,49.3112,49.2256,49.2856,50965.0
2018-04-30 14:25:00,57.56,57.59,57.54,57.57,32145.0,49.2856,49.3112,49.2684,49.2941,32145.0
2018-04-30 14:30:00,57.56,57.6,57.53,57.57,33805.0,49.2856,49.3198,49.2599,49.2941,33805.0
2018-04-30 14:35:00,57.56,57.59,57.53,57.54,68809.0,49.2856,49.3112,49.2599,49.2684,68809.0
2018-04-30 14:40:00,57.55,57.58,57.53,57.54,28728.0,49.277,49.3027,49.2599,49.2684,28728.0
2018-04-30 14:45:00,57.54,57.58,57.51,57.58,31525.0,49.2684,49.3027,49.2427,49.3027,31525.0
2018-04-30 14:50:00,57.57,57.6,57.52,57.53,39475.0,49.2941,49.3198,49.2513,49.2599,39475.0
2018-04-30 14:55:00,57.54,57.56,57.51,57.52,34814.0,49.2684,49.2856,49.2427,49.2513,34814.0
2018-04-30 15:00:00,57.52,57.54,57.47,57.47,41729.0,49.2513,49.2684,49.2085,49.2085,41729.0
2018-04-30 15:05:00,57.47,57.58,57.46,57.57,81806.0,49.2085,49.3027,49.1999,49.2941,81806.0
2018-04-30 15:10:00,57.58,57.59,57.56,57.57,57351.0,49.3027,49.3112,49.2856,49.2941,57351.0
2018-04-30 15:15:00,57.57,57.62,57.55,57.62,55916.0,49.2941,49.3369,49.277,49.3369,55916.0
2018-04-30 15:20:00,57.62,57.62,57.56,57.6,112187.0,49.3369,49.3369,49.2856,49.3198,112187.0
2018-04-30 15:25:00,57.6,57.61,57.58,57.6,88119.0,49.3198,49.3284,49.3027,49.3198,88119.0
2018-04-30 15:30:00,57.6,57.72,57.6,57.72,164309.0,49.3198,49.4225,49.3198,49.4225,164309.0
2018-04-30 15:35:00,57.71,57.72,57.66,57.67,184882.0,49.414,49.4225,49.3712,49.3797,184882.0
2018-04-30 15:40:00,57.67,57.67,57.6,57.63,159456.0,49.3797,49.3797,49.3198,49.3455,159456.0
2018-04-30 15:45:00,57.63,57.69,57.62,57.69,165075.0,49.3455,49.3969,49.3369,49.3969,165075.0
2018-04-30 15:50:00,57.69,57.77,57.67,57.69,290501.0,49.3969,49.4654,49.3797,49.3969,290501.0
2018-04-30 15:55:00,57.68,57.69,57.55,57.55,536290.0,49.3883,49.3969,49.277,49.277,536290.0
2018-05-01 09:30:00,57.67,57.98,57.6,57.65,178859.0,49.3797,49.6452,49.3198,49.3626,178859.0
2018-05-01 09:35:00,57.65,57.69,57.52,57.68,99316.0,49.3626,49.3969,49.2513,49.3883,99316.0
2018-05-01 09:40:00,57.68,57.77,57.62,57.71,72040.0,49.3883,49.4654,49.3369,49.414,72040.0
2018-05-01 09:45:00,57.7,57.72,57.62,57.69,71259.0,49.4054,49.4225,49.3369,49.3969,71259.0
2018-05-01 09:50:00,57.68,57.72,57.63,57.72,72366.0,49.3883,49.4225,49.3455,49.4225,72366.0
2018-05-01 09:55:00,57.72,57.83,57.71,57.76,40003.0,49.4225,49.5167,49.414,49.4568,40003.0
2018-05-01 10:00:00,57.75,57.75,57.56,57.59,58900.0,49.4482,49.4482,49.2856,49.3112,58900.0
2018-05-01 10:05:00,57.59,57.59,57.46,57.48,78461.0,49.3112,49.3112,49.1999,49.2171,78461.0
2018-05-01 10:10:00,57.48,57.55,57.44,57.54,52086.0,49.2171,49.277,49.1828,49.2684,52086.0
2018-05-01 10:15:00,57.55,57.84,57.5,57.76,286956.0,49.277,49.5253,49.2342,49.4568,286956.0
2018-05-01 10:20:00,57.77,58.13,57.67,58.04,661648.0,49.4654,49.7736,49.3797,49.6965,661648.0
2018-05-01 10:25:00,58.02,58.05,57.89,57.92,209647.0,49.6794,49.7051,49.5681,49.5938,209647.0
2018-05-01 10:30:00,57.91,58.25,57.88,58.17,183515.0,49.5852,49.8764,49.5595,49.8079,183515.0
2018-05-01 10:35:00,58.16,58.25,58.11,58.11,162412.0,49.7993,49.8764,49.7565,49.7565,162412.0
2018-05-01 10:40:00,58.11,58.14,57.92,57.97,101665.0,49.7565,49.7822,49.5938,49.6366,101665.0
2018-05-01 10:45:00,57.97,58.14,57.95,57.99,193770.0,49.6366,49.7822,49.6195,49.6537,193770.0
2018-05-01 10:50:00,58.0,58.03,57.94,57.96,50362.0,49.6623,49.688,49.6109,49.628,50362.0
2018-05-01 10:55:00,57.96,58.06,57.95,58.05,78184.0,49.628,49.7137,49.6195,49.7051,78184.0
2018-05-01 11:00:00,58.04,58.07,57.85,57.88,90691.0,49.6965,49.7222,49.5339,49.5595,90691.0
2018-05-01 11:05:00,57.87,57.95,57.82,57.95,47879.0,49.551,49.6195,49.5082,49.6195,47879.0
2018-05-01 11:10:00,57.95,57.95,57.85,57.86,223556.0,49.6195,49.6195,49.5339,49.5424,223556.0
2018-05-01 11:15:00,57.86,58.11,57.86,58.03,59059.0,49.5424,49.7565,49.5424,49.688,59059.0
2018-05-01 11:20:00,58.03,58.12,58.0,58.04,81384.0,49.688,49.765,49.6623,49.6965,81384.0
2018-05-01 11:25:00,58.03,58.1,58.01,58.07,64002.0,49.688,49.7479,49.6709,49.7222,64002.0
2018-05-01 11:30:00,58.08,58.17,58.05,58.1,94461.0,49.7308,49.8079,49.7051,49.7479,94461.0
2018-05-01 11:35:00,58.11,58.14,58.08,58.1,57159.0,49.7565,49.7822,49.7308,49.7479,57159.0
2018-05-01 11:40:00,58.11,58.13,58.08,58.11,40732.0,49.7565,49.7736,49.7308,49.7565,40732.0
2018-05-01 11:45:00,58.1,58.11,58.04,58.06,37669.0,49.7479,49.7565,49.6965,49.7137,37669.0
2018-05-01 11:50:00,58.06,58.09,58.03,58.03,25449.0,49.7137,49.7394,49.688,49.688,25449.0
2018-05-01 11:55:00,58.03,58.04,57.83,57.85,135303.0,49.688,49.6965,49.5167,49.5339,135303.0
2018-05-01 12:00:00,57.85,57.88,57.78,57.86,73715.0,49.5339,49.5595,49.4739,49.5424,73715.0
2018-05-01 12:05:00,57.86,57.97,57.85,57.95,54135.0,49.5424,49.6366,49.5339,49.6195,54135.0
2018-05-01 12:10:00,57.96,58.03,57.95,57.95,52670.0,49.628,49.688,49.6195,49.6195,52670.0
2018-05-01 12:15:00,57.95,57.96,57.88,57.95,23935.0,49.6195,49.628,49.5595,49.6195,23935.0
2018-05-01 12:20:00,57.94,57.95,57.84,57.87,38533.0,49.6109,49.6195,49.5253,49.551,38533.0
2018-05-01 12:25:00,57.88,57.94,57.85,57.94,63666.0,49.5595,49.6109,49.5339,49.6109,63666.0
2018-05-01 12:30:00,57.94,57.97,57.86,57.91,89973.0,49.6109,49.6366,49.5424,49.5852,89973.0
2018-05-01 12:35:00,57.9,57.9,57.81,57.87,25432.0,49.5767,49.5767,49.4996,49.551,25432.0
2018-05-01 12:40:00,57.88,57.91,57.86,57.88,21861.0,49.5595,49.5852,49.5424,49.5595,21861.0
2018-05-01 12:45:00,57.89,57.91,57.79,57.81,26062.0,49.5681,49.5852,49.4825,49.4996,26062.0
2018-05-01 12:50:00,57.81,57.81,57.77,57.81,18905.0,49.4996,49.4996,49.4654,49.4996,18905.0
2018-05-01 12:55:00,57.8,57.8,57.75,57.75,21473.0,49.491,49.491,49.4482,49.4482,21473.0
2018-05-01 13:00:00,57.75,57.75,57.66,57.69,33640.0,49.4482,49.4482,49.3712,49.3969,33640.0
2018-05-01 13:05:00,57.68,57.69,57.57,57.61,65386.0,49.3883,49.3969,49.2941,49.3284,65386.0
2018-05-01 13:10:00,57.61,57.7,57.6,57.66,24627.0,49.3284,49.4054,49.3198,49.3712,24627.0
2018-05-01 13:15:00,57.66,57.69,57.54,57.54,94458.0,49.3712,49.3969,49.2684,49.2684,94458.0
2018-05-01 13:20:00,57.54,57.6,57.5,57.6,36704.0,49.2684,49.3198,49.2342,49.3198,36704.0
2018-05-01 13:25:00,57.6,57.62,57.58,57.61,13831.0,49.3198,49.3369,49.3027,49.3284,13831.0
2018-05-01 13:30:00,57.6,57.74,57.6,57.71,228818.0,49.3198,49.4397,49.3198,49.414,228818.0
2018-05-01 13:35:00,57.71,57.78,57.69,57.75,22826.0,49.414,49.4739,49.3969,49.4482,22826.0
2018-05-01 13:40:00,57.75,57.79,57.73,57.79,22022.0,49.4482,49.4825,49.4311,49.4825,22022.0
2018-05-01 13:45:00,57.79,57.91,57.77,57.89,31137.0,49.4825,49.5852,49.4654,49.5681,31137.0
2018-05-01 13:50:00,57.89,57.91,57.85,57.91,24841.0,49.5681,49.5852,49.5339,49.5852,24841.0
2018-05-01 13:55:00,57.91,57.99,57.91,57.98,37390.0,49.5852,49.6537,49.5852,49.6452,37390.0
2018-05-01 14:00:00,57.98,58.0,57.94,57.94,40796.0,49.6452,49.6623,49.6109,49.6109,40796.0
2018-05-01 14:05:00,57.94,57.97,57.93,57.95,18273.0,49.6109,49.6366,49.6024,49.6195,18273.0
2018-05-01 14:10:00,57.96,57.99,57.9,57.91,36552.0,49.628,49.6537,49.5767,49.5852,36552.0
2018-05-01 14:15:00,57.93,57.95,57.91,57.93,22566.0,49.6024,49.6195,49.5852,49.6024,22566.0
2018-05-01 14:20:00,57.93,58.01,57.87,58.0,59181.0,49.6024,49.6709,49.551,49.6623,59181.0
2018-05-01 14:25:00,58.0,58.04,57.97,58.03,72191.0,49.6623,49.6965,49.6366,49.688,72191.0
2018-05-01 14:30:00,58.04,58.07,58.02,58.05,69268.0,49.6965,49.7222,49.6794,49.7051,69268.0
2018-05-01 14:35:00,58.04,58.09,58.04,58.06,50839.0,49.6965,49.7394,49.6965,49.7137,50839.0
2018-05-01 14:40:00,58.06,58.07,58.04,58.07,28494.0,49.7137,49.7222,49.6965,49.7222,28494.0
2018-05-01 14:45:00,58.07,58.08,58.05,58.07,36432.0,49.7222,49.7308,49.7051,49.7222,36432.0
2018-05-01 14:50:00,58.06,58.06,57.96,57.96,39761.0,49.7137,49.7137,49.628,49.628,39761.0
2018-05-01 14:55:00,57.97,58.01,57.95,58.0,35542.0,49.6366,49.6709,49.6195,49.6623,35542.0
2018-05-01 15:00:00,58.01,58.09,58.0,58.01,33470.0,49.6709,49.7394,49.6623,49.6709,33470.0
2018-05-01 15:05:00,58.01,58.08,58.01,58.07,40483.0,49.6709,49.7308,49.6709,49.7222,40483.0
2018-05-01 15:10:00,58.06,58.06,57.93,57.94,37959.0,49.7137,49.7137,49.6024,49.6109,37959.0
2018-05-01 15:15:00,57.93,57.94,57.89,57.91,36248.0,49.6024,49.6109,49.5681,49.5852,36248.0
2018-05-01 15:20:00,57.91,57.93,57.85,57.88,45633.0,49.5852,49.6024,49.5339,49.5595,45633.0
2018-05-01 15:25:00,57.88,57.88,57.82,57.84,38491.0,49.5595,49.5595,49.5082,49.5253,38491.0
2018-05-01 15:30:00,57.84,57.96,57.84,57.96,47211.0,49.5253,49.628,49.5253,49.628,47211.0
2018-05-01 15:35:00,57.96,58.01,57.95,57.98,74335.0,49.628,49.6709,49.6195,49.6452,74335.0
2018-05-01 15:40:00,57.97,58.07,57.97,58.06,48402.0,49.6366,49.7222,49.6366,49.7137,48402.0
2018-05-01 15:45:00,58.05,58.1,58.03,58.1,82764.0,49.7051,49.7479,49.688,49.7479,82764.0
2018-05-01 15:50:00,58.1,58.19,58.1,58.15,206407.0,49.7479,49.825,49.7479,49.7907,206407.0
2018-05-01 15:55:00,58.14,58.18,58.12,58.12,270884.0,49.7822,49.8164,49.765,49.765,270884.0
2018-05-02 09:30:00,58.06,58.09,57.64,57.67,127103.0,49.7137,49.7394,49.3541,49.3797,127103.0
2018-05-02 09:35:00,57.66,57.73,57.53,57.55,69880.0,49.3712,49.4311,49.2599,49.277,69880.0
2018-05-02 09:40:00,57.55,57.56,57.39,57.46,138072.0,49.277,49.2856,49.14,49.1999,138072.0
2018-05-02 09:45:00,57.46,57.49,57.35,57.37,132278.0,49.1999,49.2256,49.1057,49.1229,132278.0
2018-05-02 09:50:00,57.37,57.46,57.28,57.45,114850.0,49.1229,49.1999,49.0458,49.1914,114850.0
2018-05-02 09:55:00,57.46,57.48,57.4,57.42,67425.0,49.1999,49.2171,49.1486,49.1657,67425.0
2018-05-02 10:00:00,57.42,57.47,57.33,57.42,63996.0,49.1657,49.2085,49.0886,49.1657,63996.0
2018-05-02 10:05:00,57.42,57.47,57.32,57.37,119832.0,49.1657,49.2085,49.0801,49.1229,119832.0
2018-05-02 10:10:00,57.38,57.48,57.34,57.48,72308.0,49.1314,49.2171,49.0972,49.2171,72308.0
2018-05-02 10:15:00,57.49,57.54,57.46,57.49,59616.0,49.2256,49.2684,49.1999,49.2256,59616.0
2018-05-02 10:20:00,57.48,57.54,57.44,57.45,62197.0,49.2171,49.2684,49.1828,49.1914,62197.0
2018-05-02 10:25:00,57.44,57.45,57.33,57.41,109508.0,49.1828,49.1914,49.0886,49.1571,109508.0
2018-05-02 10:30:00,57.41,57.45,57.39,57.41,34634.0,49.1571,49.1914,49.14,49.1571,34634.0
2018-05-02 10:35:00,57.41,57.45,57.38,57.39,22774.0,49.1571,49.1914,49.1314,49.14,22774.0
2018-05-02 10:40:00,57.4,57.4,57.3,57.33,111365.0,49.1486,49.1486,49.0629,49.0886,111365.0
2018-05-02 10:45:00,57.32,57.47,57.32,57.41,77053.0,49.0801,49.2085,49.0801,49.1571,77053.0
2018-05-02 10:50:00,57.4,57.4,57.35,57.4,80014.0,49.1486,49.1486,49.1057,49.1486,80014.0
2018-05-02 10:55:00,57.4,57.4,57.33,57.36,66247.0,49.1486,49.1486,49.0886,49.1143,66247.0
2018-05-02 11:00:00,57.36,57.36,57.28,57.3,105598.0,49.1143,49.1143,49.0458,49.0629,105598.0
2018-05-02 11:05:00,57.3,57.36,57.3,57.32,31960.0,49.0629,49.1143,49.0629,49.0801,31960.0
2018-05-02 11:10:00,57.31,57.41,57.31,57.37,59183.0,49.0715,49.1571,49.0715,49.1229,59183.0
2018-05-02 11:15:00,57.37,57.38,57.31,57.37,38077.0,49.1229,49.1314,49.0715,49.1229,38077.0
2018-05-02 11:20:00,57.36,57.39,57.33,57.38,23573.0,49.1143,49.14,49.0886,49.1314,23573.0
2018-05-02 11:25:00,57.39,57.4,57.32,57.33,78913.0,49.14,49.1486,49.0801,49.0886,78913.0
2018-05-02 11:30:00,57.33,57.33,57.27,57.33,96419.0,49.0886,49.0886,49.0372,49.0886,96419.0
2018-05-02 11:35:00,57.33,57.35,57.3,57.31,47872.0,49.0886,49.1057,49.0629,49.0715,47872.0
2018-05-02 11:40:00,57.31,57.32,57.17,57.18,108385.0,49.0715,49.0801,48.9516,48.9602,108385.0
2018-05-02 11:45:00,57.17,57.18,57.09,57.1,91623.0,48.9516,48.9602,48.8831,48.8917,91623.0
2018-05-02 11:50:00,57.1,57.11,57.05,57.06,49688.0,48.8917,48.9002,48.8489,48.8574,49688.0
2018-05-02 11:55:00,57.05,57.13,57.05,57.1,44887.0,48.8489,48.9174,48.8489,48.8917,44887.0
2018-05-02 12:00:00,57.1,57.1,57.03,57.04,42251.0,48.8917,48.8917,48.8317,48.8403,42251.0
2018-05-02 12:05:00,57.03,57.03,56.94,57.02,106072.0,48.8317,48.8317,48.7547,48.8232,106072.0
2018-05-02 12:10:00,57.01,57.04,57.0,57.01,30222.0,48.8146,48.8403,48.8061,48.8146,30222.0
2018-05-02 12:15:00,57.01,57.01,56.91,56.93,73858.0,48.8146,48.8146,48.729,48.7461,73858.0
2018-05-02 12:20:00,56.92,56.99,56.91,56.97,71264.0,48.7376,48.7975,48.729,48.7804,71264.0
2018-05-02 12:25:00,56.97,57.05,56.96,57.04,33804.0,48.7804,48.8489,48.7718,48.8403,33804.0
2018-05-02 12:30:00,57.04,57.06,57.02,57.03,22089.0,48.8403,48.8574,48.8232,48.8317,22089.0
2018-05-02 12:35:00,57.02,57.04,57.0,57.0,21549.0,48.8232,48.8403,48.8061,48.8061,21549.0
2018-05-02 12:40:00,57.01,57.03,56.97,57.02,83553.0,48.8146,48.8317,48.7804,48.8232,83553.0
2018-05-02 12:45:00,57.02,57.06,56.99,57.03,61523.0,48.8232,48.8574,48.7975,48.8317,61523.0
2018-05-02 12:50:00,57.02,57.04,57.0,57.02,39714.0,48.8232,48.8403,48.8061,48.8232,39714.0
2018-05-02 12:55:00,57.03,57.12,57.0,57.07,61765.0,48.8317,48.9088,48.8061,48.866,61765.0
2018-05-02 13:00:00,57.07,57.09,57.05,57.07,30048.0,48.866,48.8831,48.8489,48.866,30048.0
2018-05-02 13:05:00,57.07,57.07,57.02,57.03,21013.0,48.866,48.866,48.8232,48.8317,21013.0
2018-05-02 13:10:00,57.02,57.05,57.0,57.04,29426.0,48.8232,48.8489,48.8061,48.8403,29426.0
2018-05-02 13:15:00,57.05,57.06,56.99,57.01,22764.0,48.8489,48.8574,48.7975,48.8146,22764.0
2018-05-02 13:20:00,57.01,57.05,57.01,57.04,15660.0,48.8146,48.8489,48.8146,48.8403,15660.0
2018-05-02 13:25:00,57.03,57.05,57.02,57.03,21040.0,48.8317,48.8489,48.8232,48.8317,21040.0
2018-05-02 13:30:00,57.03,57.05,56.99,57.02,36444.0,48.8317,48.8489,48.7975,48.8232,36444.0
2018-05-02 13:35:00,57.01,57.02,56.98,56.99,63692.0,48.8146,48.8232,48.7889,48.7975,63692.0
2018-05-02 13:40:00,56.99,57.0,56.98,56.98,40715.0,48.7975,48.8061,48.7889,48.7889,40715.0
2018-05-02 13:45:00,56.98,57.0,56.96,56.97,30947.0,48.7889,48.8061,48.7718,48.7804,30947.0
2018-05-02 13:50:00,56.97,57.0,56.96,56.97,39315.0,48.7804,48.8061,48.7718,48.7804,39315.0
2018-05-02 13:55:00,56.98,57.02,56.97,57.0,38776.0,48.7889,48.8232,48.7804,48.8061,38776.0
2018-05-02 14:00:00,57.01,57.19,57.0,57.18,104610.0,48.8146,48.9687,48.8061,48.9602,104610.0
2018-05-02 14:05:00,57.18,57.28,57.14,57.25,70542.0,48.9602,49.0458,48.9259,49.0201,70542.0
2018-05-02 14:10:00,57.25,57.26,57.18,57.18,53940.0,49.0201,49.0287,48.9602,48.9602,53940.0
2018-05-02 14:15:00,57.19,57.22,57.12,57.13,50148.0,48.9687,48.9944,48.9088,48.9174,50148.0
2018-05-02 14:20:00,57.13,57.17,57.11,57.11,47747.0,48.9174,48.9516,48.9002,48.9002,47747.0
2018-05-02 14:25:00,57.12,57.18,57.12,57.16,47219.0,48.9088,48.9602,48.9088,48.9431,47219.0
2018-05-02 14:30:00,57.15,57.2,57.13,57.14,47625.0,48.9345,48.9773,48.9174,48.9259,47625.0
2018-05-02 14:35:00,57.15,57.15,57.06,57.07,38852.0,48.9345,48.9345,48.8574,48.866,38852.0
2018-05-02 14:40:00,57.06,57.08,56.99,56.99,51781.0,48.8574,48.8746,48.7975,48.7975,51781.0
2018-05-02 14:45:00,56.99,57.03,56.95,56.99,63351.0,48.7975,48.8317,48.7632,48.7975,63351.0
2018-05-02 14:50:00,56.99,57.02,56.93,56.93,64337.0,48.7975,48.8232,48.7461,48.7461,64337.0
2018-05-02 14:55:00,56.94,56.98,56.92,56.94,28220.0,48.7547,48.7889,48.7376,48.7547,28220.0
2018-05-02 15:00:00,56.94,56.95,56.91,56.94,34442.0,48.7547,48.7632,48.729,48.7547,34442.0
2018-05-02 15:05:00,56.94,56.99,56.93,56.96,56827.0,48.7547,48.7975,48.7461,48.7718,56827.0
2018-05-02 15:10:00,56.96,56.97,56.91,56.91,88970.0,48.7718,48.7804,48.729,48.729,88970.0
2018-05-02 15:15:00,56.91,56.91,56.85,56.87,58028.0,48.729,48.729,48.6776,48.6947,58028.0
2018-05-02 15:20:00,56.87,56.87,56.65,56.65,97317.0,48.6947,48.6947,48.5064,48.5064,97317.0
2018-05-02 15:25:00,56.65,56.73,56.64,56.72,95723.0,48.5064,48.5749,48.4978,48.5663,95723.0
2018-05-02 15:30:00,56.73,56.73,56.66,56.7,82217.0,48.5749,48.5749,48.5149,48.5492,82217.0
2018-05-02 15:35:00,56.69,56.7,56.61,56.65,97777.0,48.5406,48.5492,48.4721,48.5064,97777.0
2018-05-02 15:40:00,56.65,56.67,56.6,56.6,111864.0,48.5064,48.5235,48.4636,48.4636,111864.0
2018-05-02 15:45:00,56.61,56.61,56.53,56.56,161998.0,48.4721,48.4721,48.4036,48.4293,161998.0
2018-05-02 15:50:00,56.56,56.67,56.55,56.66,196930.0,48.4293,48.5235,48.4207,48.5149,196930.0
2018-05-02 15:55:00,56.66,56.73,56.66,56.71,578947.0,48.5149,48.5749,48.5149,48.5577,578947.0
2018-05-03 09:30:00,56.52,56.57,56.31,56.33,306813.0,48.3951,48.4379,48.2152,48.2324,306813.0
2018-05-03 09:35:00,56.33,56.46,56.21,56.23,58147.0,48.2324,48.3437,48.1296,48.1467,58147.0
2018-05-03 09:40:00,56.23,56.23,56.09,56.18,98129.0,48.1467,48.1467,48.0269,48.1039,98129.0
2018-05-03 09:45:00,56.19,56.28,56.15,56.25,55764.0,48.1125,48.1896,48.0782,48.1639,55764.0
2018-05-03 09:50:00,56.26,56.26,56.14,56.18,118423.0,48.1724,48.1724,48.0697,48.1039,118423.0
2018-05-03 09:55:00,56.18,56.22,56.1,56.13,49481.0,48.1039,48.1382,48.0354,48.0611,49481.0
2018-05-03 10:00:00,56.13,56.13,56.01,56.12,59094.0,48.0611,48.0611,47.9584,48.0526,59094.0
2018-05-03 10:05:00,56.11,56.12,56.03,56.11,47775.0,48.044,48.0526,47.9755,48.044,47775.0
2018-05-03 10:10:00,56.1,56.12,56.04,56.05,44249.0,48.0354,48.0526,47.9841,47.9926,44249.0
2018-05-03 10:15:00,56.04,56.05,55.92,55.93,111842.0,47.9841,47.9926,47.8813,47.8899,111842.0
2018-05-03 10:20:00,55.93,55.94,55.84,55.85,75732.0,47.8899,47.8984,47.8128,47.8214,75732.0
2018-05-03 10:25:00,55.84,55.88,55.79,55.87,68386.0,47.8128,47.8471,47.77,47.8385,68386.0
2018-05-03 10:30:00,55.86,55.86,55.68,55.68,95156.0,47.8299,47.8299,47.6758,47.6758,95156.0
2018-05-03 10:35:00,55.68,55.68,55.54,55.64,106773.0,47.6758,47.6758,47.5559,47.6416,106773.0
2018-05-03 10:40:00,55.64,55.71,55.6,55.6,62601.0,47.6416,47.7015,47.6073,47.6073,62601.0
2018-05-03 10:45:00,55.59,55.67,55.56,55.66,67403.0,47.5987,47.6672,47.5731,47.6587,67403.0
2018-05-03 10:50:00,55.65,55.72,55.61,55.72,131469.0,47.6501,47.7101,47.6159,47.7101,131469.0
2018-05-03 10:55:00,55.71,55.71,55.56,55.65,99558.0,47.7015,47.7015,47.5731,47.6501,99558.0
2018-05-03 11:00:00,55.66,55.71,55.61,55.62,61366.0,47.6587,47.7015,47.6159,47.6244,61366.0
2018-05-03 11:05:00,55.62,55.63,55.57,55.58,91552.0,47.6244,47.633,47.5816,47.5902,91552.0
2018-05-03 11:10:00,55.57,55.63,55.56,55.61,120949.0,47.5816,47.633,47.5731,47.6159,120949.0
2018-05-03 11:15:00,55.61,55.81,55.61,55.77,119639.0,47.6159,47.7871,47.6159,47.7529,119639.0
2018-05-03 11:20:00,55.77,55.77,55.68,55.71,44265.0,47.7529,47.7529,47.6758,47.7015,44265.0
2018-05-03 11:25:00,55.71,55.79,55.68,55.7,96223.0,47.7015,47.77,47.6758,47.6929,96223.0
2018-05-03 11:30:00,55.7,55.77,55.7,55.77,88770.0,47.6929,47.7529,47.6929,47.7529,88770.0
2018-05-03 11:35:00,55.77,55.79,55.68,55.69,40099.0,47.7529,47.77,47.6758,47.6844,40099.0
2018-05-03 11:40:00,55.7,55.71,55.58,55.61,46597.0,47.6929,47.7015,47.5902,47.6159,46597.0
2018-05-03 11:45:00,55.62,55.74,55.6,55.7,43376.0,47.6244,47.7272,47.6073,47.6929,43376.0
2018-05-03 11:50:00,55.69,55.7,55.61,55.68,39088.0,47.6844,47.6929,47.6159,47.6758,39088.0
2018-05-03 11:55:00,55.67,55.67,55.62,55.66,60107.0,47.6672,47.6672,47.6244,47.6587,60107.0
2018-05-03 12:00:00,55.65,55.68,55.63,55.64,36646.0,47.6501,47.6758,47.633,47.6416,36646.0
2018-05-03 12:05:00,55.65,55.69,55.63,55.63,31804.0,47.6501,47.6844,47.633,47.633,31804.0
2018-05-03 12:10:00,55.64,55.71,55.63,55.71,74047.0,47.6416,47.7015,47.633,47.7015,74047.0
2018-05-03 12:15:00,55.71,55.72,55.61,55.63,45851.0,47.7015,47.7101,47.6159,47.633,45851.0
2018-05-03 12:20:00,55.62,55.69,55.6,55.65,222768.0,47.6244,47.6844,47.6073,47.6501,222768.0
2018-05-03 12:25:00,55.64,55.66,55.57,55.58,45963.0,47.6416,47.6587,47.5816,47.5902,45963.0
2018-05-03 12:30:00,55.57,55.68,55.57,55.67,34448.0,47.5816,47.6758,47.5816,47.6672,34448.0
2018-05-03 12:35:00,55.67,55.77,55.66,55.71,140566.0,47.6672,47.7529,47.6587,47.7015,140566.0
2018-05-03 12:40:00,55.71,55.92,55.67,55.9,74389.0,47.7015,47.8813,47.6672,47.8642,74389.0
2018-05-03 12:45:00,55.9,55.96,55.9,55.9,49016.0,47.8642,47.9156,47.8642,47.8642,49016.0
2018-05-03 12:50:00,55.9,56.0,55.87,55.96,88134.0,47.8642,47.9498,47.8385,47.9156,88134.0
2018-05-03 12:55:00,55.96,56.07,55.94,56.06,59333.0,47.9156,48.0097,47.8984,48.0012,59333.0
2018-05-03 13:00:00,56.05,56.07,55.93,55.94,43184.0,47.9926,48.0097,47.8899,47.8984,43184.0
2018-05-03 13:05:00,55.94,55.94,55.87,55.88,39322.0,47.8984,47.8984,47.8385,47.8471,39322.0
2018-05-03 13:10:00,55.87,55.96,55.86,55.95,63586.0,47.8385,47.9156,47.8299,47.907,63586.0
2018-05-03 13:15:00,55.94,56.07,55.94,56.0,54651.0,47.8984,48.0097,47.8984,47.9498,54651.0
2018-05-03 13:20:00,56.0,56.06,55.94,55.96,66200.0,47.9498,48.0012,47.8984,47.9156,66200.0
2018-05-03 13:25:00,55.96,56.01,55.93,56.01,47491.0,47.9156,47.9584,47.8899,47.9584,47491.0
2018-05-03 13:30:00,56.01,56.22,56.01,56.22,91226.0,47.9584,48.1382,47.9584,48.1382,91226.0
2018-05-03 13:35:00,56.23,56.3,56.22,56.27,77810.0,48.1467,48.2067,48.1382,48.181,77810.0
2018-05-03 13:40:00,56.28,56.29,56.24,56.26,37468.0,48.1896,48.1981,48.1553,48.1724,37468.0
2018-05-03 13:45:00,56.26,56.27,56.16,56.22,66381.0,48.1724,48.181,48.0868,48.1382,66381.0
2018-05-03 13:50:00,56.22,56.28,56.17,56.28,48683.0,48.1382,48.1896,48.0954,48.1896,48683.0
2018-05-03 13:55:00,56.28,56.3,56.22,56.22,39493.0,48.1896,48.2067,48.1382,48.1382,39493.0
2018-05-03 14:00:00,56.22,56.23,56.11,56.12,51089.0,48.1382,48.1467,48.044,48.0526,51089.0
2018-05-03 14:05:00,56.11,56.22,56.1,56.21,39609.0,48.044,48.1382,48.0354,48.1296,39609.0
2018-05-03 14:10:00,56.21,56.21,56.1,56.15,40385.0,48.1296,48.1296,48.0354,48.0782,40385.0
2018-05-03 14:15:00,56.15,56.22,56.11,56.12,46547.0,48.0782,48.1382,48.044,48.0526,46547.0
2018-05-03 14:20:00,56.12,56.15,56.1,56.12,38900.0,48.0526,48.0782,48.0354,48.0526,38900.0
2018-05-03 14:25:00,56.12,56.23,56.12,56.23,52454.0,48.0526,48.1467,48.0526,48.1467,52454.0
2018-05-03 14:30:00,56.23,56.31,56.22,56.26,55811.0,48.1467,48.2152,48.1382,48.1724,55811.0
2018-05-03 14:35:00,56.25,56.32,56.23,56.29,43819.0,48.1639,48.2238,48.1467,48.1981,43819.0
2018-05-03 14:40:00,56.29,56.29,56.23,56.25,58630.0,48.1981,48.1981,48.1467,48.1639,58630.0
2018-05-03 14:45:00,56.25,56.27,56.18,56.22,54061.0,48.1639,48.181,48.1039,48.1382,54061.0
2018-05-03 14:50:00,56.21,56.22,56.12,56.15,40162.0,48.1296,48.1382,48.0526,48.0782,40162.0
2018-05-03 14:55:00,56.15,56.17,56.08,56.14,53513.0,48.0782,48.0954,48.0183,48.0697,53513.0
2018-05-03 15:00:00,56.13,56.23,56.13,56.21,50889.0,48.0611,48.1467,48.0611,48.1296,50889.0
2018-05-03 15:05:00,56.2,56.2,56.11,56.11,80231.0,48.1211,48.1211,48.044,48.044,80231.0
2018-05-03 15:10:00,56.1,56.14,56.08,56.12,52659.0,48.0354,48.0697,48.0183,48.0526,52659.0
2018-05-03 15:15:00,56.11,56.14,56.08,56.12,102560.0,48.044,48.0697,48.0183,48.0526,102560.0
2018-05-03 15:20:00,56.13,56.17,56.09,56.16,57747.0,48.0611,48.0954,48.0269,48.0868,57747.0
2018-05-03 15:25:00,56.16,56.18,56.12,56.18,53937.0,48.0868,48.1039,48.0526,48.1039,53937.0
2018-05-03 15:30:00,56.18,56.23,56.14,56.17,62772.0,48.1039,48.1467,48.0697,48.0954,62772.0
2018-05-03 15:35:00,56.17,56.18,56.06,56.08,63088.0,48.0954,48.1039,48.0012,48.0183,63088.0
2018-05-03 15:40:00,56.08,56.09,56.01,56.05,85794.0,48.0183,48.0269,47.9584,47.9926,85794.0
2018-05-03 15:45:00,56.06,56.1,56.05,56.09,123892.0,48.0012,48.0354,47.9926,48.0269,123892.0
2018-05-03 15:50:00,56.09,56.12,56.06,56.11,126704.0,48.0269,48.0526,48.0012,48.044,126704.0
2018-05-03 15:55:00,56.11,56.14,56.04,56.12,342969.0,48.044,48.0697,47.9841,48.0526,342969.0
2018-05-04 09:30:00,56.72,57.34,56.49,57.27,506323.0,48.5663,49.0972,48.3694,49.0372,506323.0
2018-05-04 09:35:00,57.26,57.27,56.83,56.93,225044.0,49.0287,49.0372,48.6605,48.7461,225044.0
2018-05-04 09:40:00,56.93,57.11,56.78,57.09,226018.0,48.7461,48.9002,48.6177,48.8831,226018.0
2018-05-04 09:45:00,57.09,57.1,57.01,57.02,100113.0,48.8831,48.8917,48.8146,48.8232,100113.0
2018-05-04 09:50:00,57.01,57.25,56.97,57.21,150517.0,48.8146,49.0201,48.7804,48.9859,150517.0
2018-05-04 09:55:00,57.22,57.33,57.15,57.29,115241.0,48.9944,49.0886,48.9345,49.0544,115241.0
2018-05-04 10:00:00,57.29,57.31,57.14,57.19,124595.0,49.0544,49.0715,48.9259,48.9687,124595.0
2018-05-04 10:05:00,57.19,57.37,57.19,57.37,174203.0,48.9687,49.1229,48.9687,49.1229,174203.0
2018-05-04 10:10:00,57.37,57.42,57.2,57.21,181339.0,49.1229,49.1657,48.9773,48.9859,181339.0
2018-05-04 10:15:00,57.22,57.23,57.11,57.13,137741.0,48.9944,49.003,48.9002,48.9174,137741.0
2018-05-04 10:20:00,57.13,57.23,57.1,57.21,110429.0,48.9174,49.003,48.8917,48.9859,110429.0
2018-05-04 10:25:00,57.2,57.35,57.18,57.34,82170.0,48.9773,49.1057,48.9602,49.0972,82170.0
2018-05-04 10:30:00,57.35,57.37,57.25,57.26,74814.0,49.1057,49.1229,49.0201,49.0287,74814.0
2018-05-04 10:35:00,57.26,57.36,57.26,57.35,113751.0,49.0287,49.1143,49.0287,49.1057,113751.0
2018-05-04 10:40:00,57.35,57.51,57.3,57.48,140032.0,49.1057,49.2427,49.0629,49.2171,140032.0
2018-05-04 10:45:00,57.47,57.52,57.41,57.41,146122.0,49.2085,49.2513,49.1571,49.1571,146122.0
2018-05-04 10:50:00,57.42,57.44,57.38,57.42,45489.0,49.1657,49.1828,49.1314,49.1657,45489.0
2018-05-04 10:55:00,57.43,57.48,57.41,57.41,92523.0,49.1742,49.2171,49.1571,49.1571,92523.0
2018-05-04 11:00:00,57.42,57.59,57.4,57.53,177096.0,49.1657,49.3112,49.1486,49.2599,177096.0
2018-05-04 11:05:00,57.53,57.58,57.51,57.55,67115.0,49.2599,49.3027,49.2427,49.277,67115.0
2018-05-04 11:10:00,57.56,57.6,57.52,57.52,140555.0,49.2856,49.3198,49.2513,49.2513,140555.0
2018-05-04 11:15:00,57.51,57.55,57.43,57.48,100104.0,49.2427,49.277,49.1742,49.2171,100104.0
2018-05-04 11:20:00,57.48,57.54,57.47,57.5,60084.0,49.2171,49.2684,49.2085,49.2342,60084.0
2018-05-04 11:25:00,57.5,57.55,57.45,57.48,62326.0,49.2342,49.277,49.1914,49.2171,62326.0
2018-05-04 11:30:00,57.47,57.6,57.47,57.6,57043.0,49.2085,49.3198,49.2085,49.3198,57043.0
2018-05-04 11:35:00,57.6,57.6,57.52,57.54,58224.0,49.3198,49.3198,49.2513,49.2684,58224.0
2018-05-04 11:40:00,57.53,57.57,57.47,57.57,118477.0,49.2599,49.2941,49.2085,49.2941,118477.0
2018-05-04 11:45:00,57.57,57.6,57.5,57.57,69080.0,49.2941,49.3198,49.2342,49.2941,69080.0
2018-05-04 11:50:00,57.57,57.62,57.54,57.57,68574.0,49.2941,49.3369,49.2684,49.2941,68574.0
2018-05-04 11:55:00,57.57,57.64,57.57,57.63,68182.0,49.2941,49.3541,49.2941,49.3455,68182.0
2018-05-04 12:00:00,57.63,57.66,57.6,57.65,53516.0,49.3455,49.3712,49.3198,49.3626,53516.0
2018-05-04 12:05:00,57.65,57.66,57.56,57.58,36776.0,49.3626,49.3712,49.2856,49.3027,36776.0
2018-05-04 12:10:00,57.58,57.59,57.5,57.55,50023.0,49.3027,49.3112,49.2342,49.277,50023.0
2018-05-04 12:15:00,57.54,57.56,57.48,57.53,35070.0,49.2684,49.2856,49.2171,49.2599,35070.0
2018-05-04 12:20:00,57.53,57.56,57.51,57.53,34467.0,49.2599,49.2856,49.2427,49.2599,34467.0
2018-05-04 12:25:00,57.54,57.55,57.47,57.47,47623.0,49.2684,49.277,49.2085,49.2085,47623.0
2018-05-04 12:30:00,57.48,57.58,57.47,57.58,80606.0,49.2171,49.3027,49.2085,49.3027,80606.0
2018-05-04 12:35:00,57.58,57.64,57.58,57.63,59559.0,49.3027,49.3541,49.3027,49.3455,59559.0
2018-05-04 12:40:00,57.63,57.64,57.54,57.55,49965.0,49.3455,49.3541,49.2684,49.277,49965.0
2018-05-04 12:45:00,57.54,57.55,57.44,57.44,88568.0,49.2684,49.277,49.1828,49.1828,88568.0
2018-05-04 12:50:00,57.44,57.52,57.44,57.52,45793.0,49.1828,49.2513,49.1828,49.2513,45793.0
2018-05-04 12:55:00,57.52,57.53,57.47,57.51,45679.0,49.2513,49.2599,49.2085,49.2427,45679.0
2018-05-04 13:00:00,57.52,57.6,57.52,57.53,29790.0,49.2513,49.3198,49.2513,49.2599,29790.0
2018-05-04 13:05:00,57.53,57.57,57.49,57.56,30635.0,49.2599,49.2941,49.2256,49.2856,30635.0
2018-05-04 13:10:00,57.55,57.6,57.55,57.56,40917.0,49.277,49.3198,49.277,49.2856,40917.0
2018-05-04 13:15:00,57.56,57.63,57.56,57.59,51341.0,49.2856,49.3455,49.2856,49.3112,51341.0
2018-05-04 13:20:00,57.6,57.64,57.59,57.62,44696.0,49.3198,49.3541,49.3112,49.3369,44696.0
2018-05-04 13:25:00,57.62,57.66,57.57,57.66,75805.0,49.3369,49.3712,49.2941,49.3712,75805.0
2018-05-04 13:30:00,57.64,57.68,57.6,57.61,80931.0,49.3541,49.3883,49.3198,49.3284,80931.0
2018-05-04 13:35:00,57.61,57.62,57.53,57.56,32566.0,49.3284,49.3369,49.2599,49.2856,32566.0
2018-05-04 13:40:00,57.55,57.58,57.54,57.58,29046.0,49.277,49.3027,49.2684,49.3027,29046.0
2018-05-04 13:45:00,57.58,57.62,57.57,57.6,58670.0,49.3027,49.3369,49.2941,49.3198,58670.0
2018-05-04 13:50:00,57.6,57.69,57.59,57.63,73244.0,49.3198,49.3969,49.3112,49.3455,73244.0
2018-05-04 13:55:00,57.64,57.67,57.64,57.67,47318.0,49.3541,49.3797,49.3541,49.3797,47318.0
2018-05-04 14:00:00,57.66,57.7,57.66,57.69,37381.0,49.3712,49.4054,49.3712,49.3969,37381.0
2018-05-04 14:05:00,57.69,57.76,57.68,57.76,70841.0,49.3969,49.4568,49.3883,49.4568,70841.0
2018-05-04 14:10:00,57.76,57.76,57.69,57.72,42117.0,49.4568,49.4568,49.3969,49.4225,42117.0
2018-05-04 14:15:00,57.73,57.76,57.72,57.73,45272.0,49.4311,49.4568,49.4225,49.4311,45272.0
2018-05-04 14:20:00,57.74,57.81,57.73,57.8,73948.0,49.4397,49.4996,49.4311,49.491,73948.0
2018-05-04 14:25:00,57.8,57.87,57.8,57.86,72566.0,49.491,49.551,49.491,49.5424,72566.0
2018-05-04 14:30:00,57.86,57.87,57.78,57.8,71140.0,49.5424,49.551,49.4739,49.491,71140.0
2018-05-04 14:35:00,57.79,57.87,57.78,57.86,40021.0,49.4825,49.551,49.4739,49.5424,40021.0
2018-05-04 14:40:00,57.86,57.92,57.85,57.91,83661.0,49.5424,49.5938,49.5339,49.5852,83661.0
2018-05-04 14:45:00,57.9,57.92,57.85,57.86,41532.0,49.5767,49.5938,49.5339,49.5424,41532.0
2018-05-04 14:50:00,57.87,57.92,57.85,57.89,65924.0,49.551,49.5938,49.5339,49.5681,65924.0
2018-05-04 14:55:00,57.89,57.89,57.84,57.84,37218.0,49.5681,49.5681,49.5253,49.5253,37218.0
2018-05-04 15:00:00,57.85,57.93,57.84,57.92,126823.0,49.5339,49.6024,49.5253,49.5938,126823.0
2018-05-04 15:05:00,57.92,57.92,57.83,57.86,71637.0,49.5938,49.5938,49.5167,49.5424,71637.0
2018-05-04 15:10:00,57.86,57.86,57.8,57.83,54496.0,49.5424,49.5424,49.491,49.5167,54496.0
2018-05-04 15:15:00,57.83,57.87,57.81,57.85,81944.0,49.5167,49.551,49.4996,49.5339,81944.0
2018-05-04 15:20:00,57.85,57.88,57.83,57.87,127703.0,49.5339,49.5595,49.5167,49.551,127703.0
2018-05-04 15:25:00,57.88,57.88,57.79,57.8,143965.0,49.5595,49.5595,49.4825,49.491,143965.0
2018-05-04 15:30:00,57.8,57.87,57.79,57.81,102057.0,49.491,49.551,49.4825,49.4996,102057.0
2018-05-04 15:35:00,57.82,57.83,57.75,57.8,81302.0,49.5082,49.5167,49.4482,49.491,81302.0
2018-05-04 15:40:00,57.79,57.82,57.78,57.79,105635.0,49.4825,49.5082,49.4739,49.4825,105635.0
2018-05-04 15:45:00,57.8,57.8,57.7,57.73,166014.0,49.491,49.491,49.4054,49.4311,166014.0
2018-05-04 15:50:00,57.73,57.73,57.65,57.66,188210.0,49.4311,49.4311,49.3626,49.3712,188210.0
2018-05-04 15:55:00,57.66,57.7,57.59,57.68,617257.0,49.3712,49.4054,49.3112,49.3883,617257.0
2018-05-07 09:30:00,59.01,59.04,57.89,58.07,777212.0,50.5271,50.5528,49.5681,49.7222,777212.0
2018-05-07 09:35:00,58.07,58.55,57.76,57.97,598579.0,49.7222,50.1332,49.4568,49.6366,598579.0
2018-05-07 09:40:00,57.95,57.97,57.63,57.8,425583.0,49.6195,49.6366,49.3455,49.491,425583.0
2018-05-07 09:45:00,57.8,57.87,57.51,57.62,403976.0,49.491,49.551,49.2427,49.3369,403976.0
2018-05-07 09:50:00,57.63,57.83,57.62,57.76,237165.0,49.3455,49.5167,49.3369,49.4568,237165.0
2018-05-07 09:55:00,57.77,57.86,57.68,57.8,202118.0,49.4654,49.5424,49.3883,49.491,202118.0
2018-05-07 10:00:00,57.8,57.93,57.72,57.78,187873.0,49.491,49.6024,49.4225,49.4739,187873.0
2018-05-07 10:05:00,57.78,58.02,57.75,57.97,210371.0,49.4739,49.6794,49.4482,49.6366,210371.0
2018-05-07 10:10:00,57.98,58.07,57.92,58.01,205869.0,49.6452,49.7222,49.5938,49.6709,205869.0
2018-05-07 10:15:00,58.02,58.02,57.85,57.89,119915.0,49.6794,49.6794,49.5339,49.5681,119915.0
2018-05-07 10:20:00,57.89,57.89,57.68,57.75,125430.0,49.5681,49.5681,49.3883,49.4482,125430.0
2018-05-07 10:25:00,57.75,57.75,57.6,57.72,127778.0,49.4482,49.4482,49.3198,49.4225,127778.0
2018-05-07 10:30:00,57.73,57.84,57.7,57.74,118677.0,49.4311,49.5253,49.4054,49.4397,118677.0
2018-05-07 10:35:00,57.75,57.76,57.52,57.58,139707.0,49.4482,49.4568,49.2513,49.3027,139707.0
2018-05-07 10:40:00,57.59,57.72,57.57,57.69,122352.0,49.3112,49.4225,49.2941,49.3969,122352.0
2018-05-07 10:45:00,57.68,57.7,57.6,57.6,59310.0,49.3883,49.4054,49.3198,49.3198,59310.0
2018-05-07 10:50:00,57.61,57.64,57.57,57.58,65503.0,49.3284,49.3541,49.2941,49.3027,65503.0
2018-05-07 10:55:00,57.58,57.6,57.5,57.57,135319.0,49.3027,49.3198,49.2342,49.2941,135319.0
2018-05-07 11:00:00,57.58,57.71,57.57,57.7,118866.0,49.3027,49.414,49.2941,49.4054,118866.0
2018-05-07 11:05:00,57.7,57.79,57.69,57.75,130573.0,49.4054,49.4825,49.3969,49.4482,130573.0
2018-05-07 11:10:00,57.74,57.87,57.73,57.85,113440.0,49.4397,49.551,49.4311,49.5339,113440.0
2018-05-07 11:15:00,57.85,57.86,57.8,57.84,66669.0,49.5339,49.5424,49.491,49.5253,66669.0
2018-05-07 11:20:00,57.83,57.84,57.74,57.77,88172.0,49.5167,49.5253,49.4397,49.4654,88172.0
2018-05-07 11:25:00,57.77,57.78,57.66,57.69,117184.0,49.4654,49.4739,49.3712,49.3969,117184.0
2018-05-07 11:30:00,57.69,57.71,57.64,57.66,66511.0,49.3969,49.414,49.3541,49.3712,66511.0
2018-05-07 11:35:00,57.66,57.71,57.63,57.68,118783.0,49.3712,49.414,49.3455,49.3883,118783.0
2018-05-07 11:40:00,57.67,57.71,57.62,57.69,51812.0,49.3797,49.414,49.3369,49.3969,51812.0
2018-05-07 11:45:00,57.69,57.69,57.64,57.67,39086.0,49.3969,49.3969,49.3541,49.3797,39086.0
2018-05-07 11:50:00,57.66,57.73,57.65,57.7,49445.0,49.3712,49.4311,49.3626,49.4054,49445.0
2018-05-07 11:55:00,57.7,57.72,57.67,57.69,30459.0,49.4054,49.4225,49.3797,49.3969,30459.0
2018-05-07 12:00:00,57.69,57.7,57.63,57.64,33604.0,49.3969,49.4054,49.3455,49.3541,33604.0
2018-05-07 12:05:00,57.64,57.68,57.6,57.63,46151.0,49.3541,49.3883,49.3198,49.3455,46151.0
2018-05-07 12:10:00,57.63,57.66,57.62,57.65,42292.0,49.3455,49.3712,49.3369,49.3626,42292.0
2018-05-07 12:15:00,57.64,57.69,57.62,57.68,38662.0,49.3541,49.3969,49.3369,49.3883,38662.0
2018-05-07 12:20:00,57.67,57.69,57.63,57.67,38243.0,49.3797,49.3969,49.3455,49.3797,38243.0
2018-05-07 12:25:00,57.67,57.75,57.66,57.72,86515.0,49.3797,49.4482,49.3712,49.4225,86515.0
2018-05-07 12:30:00,57.72,57.72,57.67,57.69,35348.0,49.4225,49.4225,49.3797,49.3969,35348.0
2018-05-07 12:35:00,57.69,57.71,57.63,57.68,45900.0,49.3969,49.414,49.3455,49.3883,45900.0
2018-05-07 12:40:00,57.67,57.68,57.62,57.66,54219.0,49.3797,49.3883,49.3369,49.3712,54219.0
2018-05-07 12:45:00,57.67,57.68,57.6,57.62,39498.0,49.3797,49.3883,49.3198,49.3369,39498.0
2018-05-07 12:50:00,57.63,57.64,57.56,57.58,121929.0,49.3455,49.3541,49.2856,49.3027,121929.0
2018-05-07 12:55:00,57.57,57.57,57.48,57.51,163425.0,49.2941,49.2941,49.2171,49.2427,163425.0
2018-05-07 13:00:00,57.51,57.51,57.36,57.37,198727.0,49.2427,49.2427,49.1143,49.1229,198727.0
2018-05-07 13:05:00,57.37,57.44,57.35,57.38,70364.0,49.1229,49.1828,49.1057,49.1314,70364.0
2018-05-07 13:10:00,57.38,57.4,57.28,57.34,131321.0,49.1314,49.1486,49.0458,49.0972,131321.0
2018-05-07 13:15:00,57.34,57.36,57.3,57.31,39473.0,49.0972,49.1143,49.0629,49.0715,39473.0
2018-05-07 13:20:00,57.31,57.41,57.31,57.37,43187.0,49.0715,49.1571,49.0715,49.1229,43187.0
2018-05-07 13:25:00,57.36,57.36,57.27,57.28,45964.0,49.1143,49.1143,49.0372,49.0458,45964.0
2018-05-07 13:30:00,57.29,57.39,57.27,57.36,40472.0,49.0544,49.14,49.0372,49.1143,40472.0
2018-05-07 13:35:00,57.36,57.37,57.31,57.35,22434.0,49.1143,49.1229,49.0715,49.1057,22434.0
2018-05-07 13:40:00,57.36,57.38,57.32,57.36,61937.0,49.1143,49.1314,49.0801,49.1143,61937.0
2018-05-07 13:45:00,57.35,57.37,57.32,57.34,28988.0,49.1057,49.1229,49.0801,49.0972,28988.0
2018-05-07 13:50:00,57.33,57.41,57.33,57.39,52232.0,49.0886,49.1571,49.0886,49.14,52232.0
2018-05-07 13:55:00,57.39,57.39,57.35,57.35,111291.0,49.14,49.14,49.1057,49.1057,111291.0
2018-05-07 14:00:00,57.36,57.43,57.33,57.4,68629.0,49.1143,49.1742,49.0886,49.1486,68629.0
2018-05-07 14:05:00,57.4,57.4,57.35,57.4,44038.0,49.1486,49.1486,49.1057,49.1486,44038.0
2018-05-07 14:10:00,57.4,57.48,57.37,57.46,47622.0,49.1486,49.2171,49.1229,49.1999,47622.0
2018-05-07 14:15:00,57.47,57.54,57.46,57.53,42749.0,49.2085,49.2684,49.1999,49.2599,42749.0
2018-05-07 14:20:00,57.54,57.55,57.47,57.5,63624.0,49.2684,49.277,49.2085,49.2342,63624.0
2018-05-07 14:25:00,57.5,57.51,57.44,57.51,151790.0,49.2342,49.2427,49.1828,49.2427,151790.0
2018-05-07 14:30:00,57.51,57.58,57.49,57.58,42126.0,49.2427,49.3027,49.2256,49.3027,42126.0
2018-05-07 14:35:00,57.58,57.62,57.53,57.53,52337.0,49.3027,49.3369,49.2599,49.2599,52337.0
2018-05-07 14:40:00,57.53,57.56,57.48,57.51,47728.0,49.2599,49.2856,49.2171,49.2427,47728.0
2018-05-07 14:45:00,57.51,57.52,57.46,57.47,47738.0,49.2427,49.2513,49.1999,49.2085,47738.0
2018-05-07 14:50:00,57.47,57.5,57.41,57.44,60245.0,49.2085,49.2342,49.1571,49.1828,60245.0
2018-05-07 14:55:00,57.44,57.48,57.4,57.44,44955.0,49.1828,49.2171,49.1486,49.1828,44955.0
2018-05-07 15:00:00,57.44,57.51,57.42,57.5,57922.0,49.1828,49.2427,49.1657,49.2342,57922.0
2018-05-07 15:05:00,57.5,57.54,57.5,57.52,47503.0,49.2342,49.2684,49.2342,49.2513,47503.0
2018-05-07 15:10:00,57.53,57.55,57.41,57.41,49219.0,49.2599,49.277,49.1571,49.1571,49219.0
2018-05-07 15:15:00,57.41,57.45,57.36,57.41,75915.0,49.1571,49.1914,49.1143,49.1571,75915.0
2018-05-07 15:20:00,57.41,57.44,57.3,57.34,94811.0,49.1571,49.1828,49.0629,49.0972,94811.0
2018-05-07 15:25:00,57.34,57.38,57.3,57.38,44213.0,49.0972,49.1314,49.0629,49.1314,44213.0
2018-05-07 15:30:00,57.38,57.45,57.36,57.44,68894.0,49.1314,49.1914,49.1143,49.1828,68894.0
2018-05-07 15:35:00,57.44,57.47,57.4,57.44,66464.0,49.1828,49.2085,49.1486,49.1828,66464.0
2018-05-07 15:40:00,57.44,57.46,57.41,57.43,63426.0,49.1828,49.1999,49.1571,49.1742,63426.0
2018-05-07 15:45:00,57.44,57.45,57.38,57.39,140003.0,49.1828,49.1914,49.1314,49.14,140003.0
2018-05-07 15:50:00,57.39,57.44,57.36,57.43,129138.0,49.14,49.1828,49.1143,49.1742,129138.0
2018-05-07 15:55:00,57.43,57.46,57.41,57.45,300901.0,49.1742,49.1999,49.1571,49.1914,300901.0
2018-05-08 09:30:00,57.45,57.47,57.15,57.16,239253.0,49.1914,49.2085,48.9345,48.9431,239253.0
2018-05-08 09:35:00,57.17,57.25,57.0,57.08,120890.0,48.9516,49.0201,48.8061,48.8746,120890.0
2018-05-08 09:40:00,57.08,57.16,57.01,57.13,105753.0,48.8746,48.9431,48.8146,48.9174,105753.0
2018-05-08 09:45:00,57.13,57.15,57.09,57.11,132857.0,48.9174,48.9345,48.8831,48.9002,132857.0
2018-05-08 09:50:00,57.1,57.2,57.1,57.2,80229.0,48.8917,48.9773,48.8917,48.9773,80229.0
2018-05-08 09:55:00,57.2,57.22,57.09,57.14,84945.0,48.9773,48.9944,48.8831,48.9259,84945.0
2018-05-08 10:00:00,57.15,57.17,57.1,57.15,121329.0,48.9345,48.9516,48.8917,48.9345,121329.0
2018-05-08 10:05:00,57.16,57.24,57.13,57.16,69429.0,48.9431,49.0116,48.9174,48.9431,69429.0
2018-05-08 10:10:00,57.17,57.18,57.13,57.17,99031.0,48.9516,48.9602,48.9174,48.9516,99031.0
2018-05-08 10:15:00,57.17,57.26,57.13,57.24,127498.0,48.9516,49.0287,48.9174,49.0116,127498.0
2018-05-08 10:20:00,57.23,57.26,57.19,57.23,67508.0,49.003,49.0287,48.9687,49.003,67508.0
2018-05-08 10:25:00,57.23,57.25,57.2,57.23,45214.0,49.003,49.0201,48.9773,49.003,45214.0
2018-05-08 10:30:00,57.22,57.32,57.21,57.32,44655.0,48.9944,49.0801,48.9859,49.0801,44655.0
2018-05-08 10:35:00,57.32,57.34,57.27,57.32,55991.0,49.0801,49.0972,49.0372,49.0801,55991.0
2018-05-08 10:40:00,57.32,57.32,57.25,57.3,32877.0,49.0801,49.0801,49.0201,49.0629,32877.0
2018-05-08 10:45:00,57.3,57.38,57.25,57.26,91489.0,49.0629,49.1314,49.0201,49.0287,91489.0
2018-05-08 10:50:00,57.25,57.33,57.25,57.3,93151.0,49.0201,49.0886,49.0201,49.0629,93151.0
2018-05-08 10:55:00,57.3,57.34,57.28,57.32,95799.0,49.0629,49.0972,49.0458,49.0801,95799.0
2018-05-08 11:00:00,57.32,57.34,57.3,57.33,97689.0,49.0801,49.0972,49.0629,49.0886,97689.0
2018-05-08 11:05:00,57.33,57.34,57.3,57.32,73651.0,49.0886,49.0972,49.0629,49.0801,73651.0
2018-05-08 11:10:00,57.32,57.48,57.31,57.46,140638.0,49.0801,49.2171,49.0715,49.1999,140638.0
2018-05-08 11:15:00,57.46,57.54,57.45,57.49,54646.0,49.1999,49.2684,49.1914,49.2256,54646.0
2018-05-08 11:20:00,57.48,57.53,57.42,57.43,36078.0,49.2171,49.2599,49.1657,49.1742,36078.0
2018-05-08 11:25:00,57.43,57.52,57.42,57.49,42840.0,49.1742,49.2513,49.1657,49.2256,42840.0
2018-05-08 11:30:00,57.49,57.51,57.43,57.43,39522.0,49.2256,49.2427,49.1742,49.1742,39522.0
2018-05-08 11:35:00,57.44,57.49,57.36,57.37,50178.0,49.1828,49.2256,49.1143,49.1229,50178.0
2018-05-08 11:40:00,57.37,57.42,57.34,57.4,39168.0,49.1229,49.1657,49.0972,49.1486,39168.0
2018-05-08 11:45:00,57.41,57.45,57.38,57.4,40317.0,49.1571,49.1914,49.1314,49.1486,40317.0
2018-05-08 11:50:00,57.4,57.41,57.34,57.36,37468.0,49.1486,49.1571,49.0972,49.1143,37468.0
2018-05-08 11:55:00,57.35,57.38,57.32,57.33,41850.0,49.1057,49.1314,49.0801,49.0886,41850.0
2018-05-08 12:00:00,57.33,57.36,57.3,57.31,29066.0,49.0886,49.1143,49.0629,49.0715,29066.0
2018-05-08 12:05:00,57.3,57.32,57.27,57.29,27344.0,49.0629,49.0801,49.0372,49.0544,27344.0
2018-05-08 12:10:00,57.28,57.33,57.27,57.33,33352.0,49.0458,49.0886,49.0372,49.0886,33352.0
2018-05-08 12:15:00,57.32,57.32,57.26,57.27,54913.0,49.0801,49.0801,49.0287,49.0372,54913.0
2018-05-08 12:20:00,57.27,57.29,57.21,57.24,33117.0,49.0372,49.0544,48.9859,49.0116,33117.0
2018-05-08 12:25:00,57.23,57.24,57.19,57.19,33562.0,49.003,49.0116,48.9687,48.9687,33562.0
2018-05-08 12:30:00,57.18,57.21,57.15,57.21,50367.0,48.9602,48.9859,48.9345,48.9859,50367.0
2018-05-08 12:35:00,57.2,57.24,57.16,57.22,34280.0,48.9773,49.0116,48.9431,48.9944,34280.0
2018-05-08 12:40:00,57.22,57.24,57.19,57.2,21409.0,48.9944,49.0116,48.9687,48.9773,21409.0
2018-05-08 12:45:00,57.19,57.22,57.16,57.2,109485.0,48.9687,48.9944,48.9431,48.9773,109485.0
2018-05-08 12:50:00,57.2,57.23,57.12,57.16,44669.0,48.9773,49.003,48.9088,48.9431,44669.0
2018-05-08 12:55:00,57.15,57.18,57.09,57.17,92216.0,48.9345,48.9602,48.8831,48.9516,92216.0
2018-05-08 13:00:00,57.16,57.23,57.16,57.21,36950.0,48.9431,49.003,48.9431,48.9859,36950.0
2018-05-08 13:05:00,57.21,57.25,57.18,57.18,25174.0,48.9859,49.0201,48.9602,48.9602,25174.0
2018-05-08 13:10:00,57.19,57.24,57.17,57.23,33428.0,48.9687,49.0116,48.9516,49.003,33428.0
2018-05-08 13:15:00,57.23,57.25,57.21,57.24,35512.0,49.003,49.0201,48.9859,49.0116,35512.0
2018-05-08 13:20:00,57.23,57.29,57.23,57.27,33399.0,49.003,49.0544,49.003,49.0372,33399.0
2018-05-08 13:25:00,57.28,57.37,57.27,57.34,26759.0,49.0458,49.1229,49.0372,49.0972,26759.0
2018-05-08 13:30:00,57.34,57.38,57.33,57.37,29246.0,49.0972,49.1314,49.0886,49.1229,29246.0
2018-05-08 13:35:00,57.37,57.43,57.36,57.42,89502.0,49.1229,49.1742,49.1143,49.1657,89502.0
2018-05-08 13:40:00,57.41,57.46,57.39,57.45,81886.0,49.1571,49.1999,49.14,49.1914,81886.0
2018-05-08 13:45:00,57.46,57.51,57.45,57.46,42738.0,49.1999,49.2427,49.1914,49.1999,42738.0
2018-05-08 13:50:00,57.46,57.47,57.44,57.44,27030.0,49.1999,49.2085,49.1828,49.1828,27030.0
2018-05-08 13:55:00,57.44,57.44,57.32,57.34,40193.0,49.1828,49.1828,49.0801,49.0972,40193.0
2018-05-08 14:00:00,57.34,57.38,57.33,57.38,43862.0,49.0972,49.1314,49.0886,49.1314,43862.0
2018-05-08 14:05:00,57.38,57.41,57.35,57.38,49172.0,49.1314,49.1571,49.1057,49.1314,49172.0
2018-05-08 14:10:00,57.39,57.39,57.27,57.3,37928.0,49.14,49.14,49.0372,49.0629,37928.0
2018-05-08 14:15:00,57.29,57.35,57.28,57.35,54758.0,49.0544,49.1057,49.0458,49.1057,54758.0
2018-05-08 14:20:00,57.35,57.43,57.31,57.42,56887.0,49.1057,49.1742,49.0715,49.1657,56887.0
2018-05-08 14:25:00,57.42,57.46,57.36,57.39,44260.0,49.1657,49.1999,49.1143,49.14,44260.0
2018-05-08 14:30:00,57.39,57.42,57.31,57.32,38734.0,49.14,49.1657,49.0715,49.0801,38734.0
2018-05-08 14:35:00,57.32,57.34,57.28,57.29,57591.0,49.0801,49.0972,49.0458,49.0544,57591.0
2018-05-08 14:40:00,57.28,57.29,57.15,57.21,65245.0,49.0458,49.0544,48.9345,48.9859,65245.0
2018-05-08 14:45:00,57.2,57.26,57.2,57.24,75438.0,48.9773,49.0287,48.9773,49.0116,75438.0
2018-05-08 14:50:00,57.24,57.33,57.23,57.31,46191.0,49.0116,49.0886,49.003,49.0715,46191.0
2018-05-08 14:55:00,57.31,57.35,57.23,57.26,99975.0,49.0715,49.1057,49.003,49.0287,99975.0
2018-05-08 15:00:00,57.26,57.29,57.22,57.27,44714.0,49.0287,49.0544,48.9944,49.0372,44714.0
2018-05-08 15:05:00,57.28,57.38,57.28,57.37,39604.0,49.0458,49.1314,49.0458,49.1229,39604.0
2018-05-08 15:10:00,57.36,57.43,57.33,57.41,48730.0,49.1143,49.1742,49.0886,49.1571,48730.0
2018-05-08 15:15:00,57.41,57.41,57.34,57.37,40109.0,49.1571,49.1571,49.0972,49.1229,40109.0
2018-05-08 15:20:00,57.37,57.42,57.35,57.36,41905.0,49.1229,49.1657,49.1057,49.1143,41905.0
2018-05-08 15:25:00,57.36,57.43,57.34,57.43,59038.0,49.1143,49.1742,49.0972,49.1742,59038.0
2018-05-08 15:30:00,57.43,57.51,57.42,57.48,96895.0,49.1742,49.2427,49.1657,49.2171,96895.0
2018-05-08 15:35:00,57.48,57.49,57.42,57.42,47850.0,49.2171,49.2256,49.1657,49.1657,47850.0
2018-05-08 15:40:00,57.42,57.47,57.41,57.41,232463.0,49.1657,49.2085,49.1571,49.1571,232463.0
2018-05-08 15:45:00,57.42,57.42,57.33,57.35,103762.0,49.1657,49.1657,49.0886,49.1057,103762.0
2018-05-08 15:50:00,57.35,57.45,57.35,57.41,197963.0,49.1057,49.1914,49.1057,49.1571,197963.0
2018-05-08 15:55:00,57.41,57.71,57.4,57.68,916594.0,49.1571,49.414,49.1486,49.3883,916594.0
2018-05-09 09:30:00,57.43,57.52,57.27,57.38,209818.0,49.4329,49.5103,49.2951,49.3898,209818.0
2018-05-09 09:35:00,57.38,57.52,57.35,57.46,71577.0,49.3898,49.5103,49.364,49.4587,71577.0
2018-05-09 09:40:00,57.48,57.58,57.46,57.51,144401.0,49.4759,49.562,49.4587,49.5017,144401.0
2018-05-09 09:45:00,57.52,57.59,57.51,57.51,129127.0,49.5103,49.5706,49.5017,49.5017,129127.0
2018-05-09 09:50:00,57.52,57.62,57.52,57.6,176375.0,49.5103,49.5964,49.5103,49.5792,176375.0
2018-05-09 09:55:00,57.6,57.61,57.46,57.5,83780.0,49.5792,49.5878,49.4587,49.4931,83780.0
2018-05-09 10:00:00,57.5,57.56,57.47,57.52,101941.0,49.4931,49.5448,49.4673,49.5103,101941.0
2018-05-09 10:05:00,57.52,57.54,57.45,57.49,157211.0,49.5103,49.5276,49.4501,49.4845,157211.0
2018-05-09 10:10:00,57.49,57.5,57.33,57.36,230434.0,49.4845,49.4931,49.3468,49.3726,230434.0
2018-05-09 10:15:00,57.36,57.36,57.2,57.21,94146.0,49.3726,49.3726,49.2349,49.2435,94146.0
2018-05-09 10:20:00,57.2,57.26,57.16,57.18,56767.0,49.2349,49.2865,49.2005,49.2177,56767.0
2018-05-09 10:25:00,57.19,57.24,57.17,57.2,55657.0,49.2263,49.2693,49.2091,49.2349,55657.0
2018-05-09 10:30:00,57.2,57.23,57.14,57.15,41861.0,49.2349,49.2607,49.1833,49.1919,41861.0
2018-05-09 10:35:00,57.15,57.2,57.11,57.11,51604.0,49.1919,49.2349,49.1574,49.1574,51604.0
2018-05-09 10:40:00,57.12,57.21,57.11,57.2,52625.0,49.166,49.2435,49.1574,49.2349,52625.0
2018-05-09 10:45:00,57.2,57.21,57.16,57.16,39332.0,49.2349,49.2435,49.2005,49.2005,39332.0
2018-05-09 10:50:00,57.17,57.17,57.02,57.03,89137.0,49.2091,49.2091,49.08,49.0886,89137.0
2018-05-09 10:55:00,57.04,57.05,56.94,56.96,103549.0,49.0972,49.1058,49.0111,49.0283,103549.0
2018-05-09 11:00:00,56.96,56.98,56.91,56.92,56060.0,49.0283,49.0455,48.9853,48.9939,56060.0
2018-05-09 11:05:00,56.92,56.92,56.84,56.91,61111.0,48.9939,48.9939,48.925,48.9853,61111.0
2018-05-09 11:10:00,56.91,56.96,56.88,56.91,53031.0,48.9853,49.0283,48.9595,48.9853,53031.0
2018-05-09 11:15:00,56.91,56.95,56.85,56.95,76317.0,48.9853,49.0197,48.9336,49.0197,76317.0
2018-05-09 11:20:00,56.95,56.97,56.9,56.93,78888.0,49.0197,49.0369,48.9767,49.0025,78888.0
2018-05-09 11:25:00,56.94,56.98,56.91,56.98,55084.0,49.0111,49.0455,48.9853,49.0455,55084.0
2018-05-09 11:30:00,56.97,56.99,56.94,56.95,30896.0,49.0369,49.0541,49.0111,49.0197,30896.0
2018-05-09 11:35:00,56.95,56.95,56.86,56.88,58604.0,49.0197,49.0197,48.9422,48.9595,58604.0
2018-05-09 11:40:00,56.88,56.9,56.79,56.83,116121.0,48.9595,48.9767,48.882,48.9164,116121.0
2018-05-09 11:45:00,56.83,56.87,56.82,56.85,53963.0,48.9164,48.9508,48.9078,48.9336,53963.0
2018-05-09 11:50:00,56.85,56.89,56.82,56.89,46921.0,48.9336,48.9681,48.9078,48.9681,46921.0
2018-05-09 11:55:00,56.89,56.93,56.86,56.9,32541.0,48.9681,49.0025,48.9422,48.9767,32541.0
2018-05-09 12:00:00,56.9,56.95,56.89,56.91,40720.0,48.9767,49.0197,48.9681,48.9853,40720.0
2018-05-09 12:05:00,56.9,56.91,56.85,56.87,32916.0,48.9767,48.9853,48.9336,48.9508,32916.0
2018-05-09 12:10:00,56.88,56.89,56.86,56.87,39451.0,48.9595,48.9681,48.9422,48.9508,39451.0
2018-05-09 12:15:00,56.88,56.89,56.85,56.85,41906.0,48.9595,48.9681,48.9336,48.9336,41906.0
2018-05-09 12:20:00,56.86,56.95,56.85,56.92,61539.0,48.9422,49.0197,48.9336,48.9939,61539.0
2018-05-09 12:25:00,56.92,57.0,56.91,57.0,118058.0,48.9939,49.0627,48.9853,49.0627,118058.0
2018-05-09 12:30:00,57.0,57.08,57.0,57.03,77706.0,49.0627,49.1316,49.0627,49.0886,77706.0
2018-05-09 12:35:00,57.03,57.04,56.92,56.93,57468.0,49.0886,49.0972,48.9939,49.0025,57468.0
2018-05-09 12:40:00,56.93,56.98,56.93,56.98,41392.0,49.0025,49.0455,49.0025,49.0455,41392.0
2018-05-09 12:45:00,56.98,57.11,56.98,57.11,42687.0,49.0455,49.1574,49.0455,49.1574,42687.0
2018-05-09 12:50:00,57.1,57.11,57.04,57.07,40141.0,49.1488,49.1574,49.0972,49.123,40141.0
2018-05-09 12:55:00,57.07,57.09,57.04,57.07,49691.0,49.123,49.1402,49.0972,49.123,49691.0
2018-05-09 13:00:00,57.07,57.14,57.07,57.14,32779.0,49.123,49.1833,49.123,49.1833,32779.0
2018-05-09 13:05:00,57.14,57.17,57.13,57.15,32156.0,49.1833,49.2091,49.1746,49.1919,32156.0
2018-05-09 13:10:00,57.15,57.15,57.1,57.11,45584.0,49.1919,49.1919,49.1488,49.1574,45584.0
2018-05-09 13:15:00,57.11,57.11,57.0,57.03,73103.0,49.1574,49.1574,49.0627,49.0886,73103.0
2018-05-09 13:20:00,57.03,57.1,57.02,57.09,33559.0,49.0886,49.1488,49.08,49.1402,33559.0
2018-05-09 13:25:00,57.08,57.11,57.05,57.09,28674.0,49.1316,49.1574,49.1058,49.1402,28674.0
2018-05-09 13:30:00,57.1,57.12,57.07,57.12,34148.0,49.1488,49.166,49.123,49.166,34148.0
2018-05-09 13:35:00,57.12,57.13,57.06,57.09,28614.0,49.166,49.1746,49.1144,49.1402,28614.0
2018-05-09 13:40:00,57.1,57.11,57.06,57.08,66517.0,49.1488,49.1574,49.1144,49.1316,66517.0
2018-05-09 13:45:00,57.08,57.12,57.06,57.12,25725.0,49.1316,49.166,49.1144,49.166,25725.0
2018-05-09 13:50:00,57.12,57.16,57.11,57.14,41655.0,49.166,49.2005,49.1574,49.1833,41655.0
2018-05-09 13:55:00,57.13,57.14,57.09,57.14,53058.0,49.1746,49.1833,49.1402,49.1833,53058.0
2018-05-09 14:00:00,57.14,57.14,57.09,57.1,34714.0,49.1833,49.1833,49.1402,49.1488,34714.0
2018-05-09 14:05:00,57.1,57.16,57.1,57.14,46440.0,49.1488,49.2005,49.1488,49.1833,46440.0
2018-05-09 14:10:00,57.14,57.17,57.12,57.13,67298.0,49.1833,49.2091,49.166,49.1746,67298.0
2018-05-09 14:15:00,57.14,57.16,57.09,57.09,49840.0,49.1833,49.2005,49.1402,49.1402,49840.0
2018-05-09 14:20:00,57.09,57.1,57.03,57.07,51943.0,49.1402,49.1488,49.0886,49.123,51943.0
2018-05-09 14:25:00,57.08,57.09,57.06,57.07,40697.0,49.1316,49.1402,49.1144,49.123,40697.0
2018-05-09 14:30:00,57.07,57.1,57.06,57.09,32355.0,49.123,49.1488,49.1144,49.1402,32355.0
2018-05-09 14:35:00,57.09,57.1,57.07,57.08,28893.0,49.1402,49.1488,49.123,49.1316,28893.0
2018-05-09 14:40:00,57.08,57.09,57.06,57.07,48359.0,49.1316,49.1402,49.1144,49.123,48359.0
2018-05-09 14:45:00,57.08,57.1,57.06,57.1,26570.0,49.1316,49.1488,49.1144,49.1488,26570.0
2018-05-09 14:50:00,57.1,57.13,57.09,57.1,48940.0,49.1488,49.1746,49.1402,49.1488,48940.0
2018-05-09 14:55:00,57.09,57.15,57.09,57.15,44428.0,49.1402,49.1919,49.1402,49.1919,44428.0
2018-05-09 15:00:00,57.14,57.17,57.13,57.14,39238.0,49.1833,49.2091,49.1746,49.1833,39238.0
2018-05-09 15:05:00,57.14,57.17,57.13,57.16,32171.0,49.1833,49.2091,49.1746,49.2005,32171.0
2018-05-09 15:10:00,57.15,57.16,57.11,57.13,54974.0,49.1919,49.2005,49.1574,49.1746,54974.0
2018-05-09 15:15:00,57.12,57.12,57.04,57.04,51763.0,49.166,49.166,49.0972,49.0972,51763.0
2018-05-09 15:20:00,57.03,57.07,57.02,57.03,44528.0,49.0886,49.123,49.08,49.0886,44528.0
2018-05-09 15:25:00,57.03,57.05,57.0,57.04,51693.0,49.0886,49.1058,49.0627,49.0972,51693.0
2018-05-09 15:30:00,57.04,57.08,57.03,57.07,43656.0,49.0972,49.1316,49.0886,49.123,43656.0
2018-05-09 15:35:00,57.07,57.08,56.98,57.01,111367.0,49.123,49.1316,49.0455,49.0714,111367.0
2018-05-09 15:40:00,57.0,57.01,56.97,56.99,75301.0,49.0627,49.0714,49.0369,49.0541,75301.0
2018-05-09 15:45:00,56.99,57.01,56.98,57.01,148181.0,49.0541,49.0714,49.0455,49.0714,148181.0
2018-05-09 15:50:00,57.01,57.04,57.0,57.03,116973.0,49.0714,49.0972,49.0627,49.0886,116973.0
2018-05-09 15:55:00,57.02,57.04,56.99,57.03,332659.0,49.08,49.0972,49.0541,49.0886,332659.0
2018-05-10 09:30:00,57.24,57.33,57.11,57.15,142947.0,49.2693,49.3468,49.1574,49.1919,142947.0
2018-05-10 09:35:00,57.18,57.18,57.06,57.13,90117.0,49.2177,49.2177,49.1144,49.1746,90117.0
2018-05-10 09:40:00,57.14,57.21,57.09,57.13,56391.0,49.1833,49.2435,49.1402,49.1746,56391.0
2018-05-10 09:45:00,57.14,57.2,57.13,57.2,41561.0,49.1833,49.2349,49.1746,49.2349,41561.0
2018-05-10 09:50:00,57.2,57.21,57.1,57.15,50622.0,49.2349,49.2435,49.1488,49.1919,50622.0
2018-05-10 09:55:00,57.15,57.21,57.14,57.2,83700.0,49.1919,49.2435,49.1833,49.2349,83700.0
2018-05-10 10:00:00,57.19,57.21,57.12,57.15,61099.0,49.2263,49.2435,49.166,49.1919,61099.0
2018-05-10 10:05:00,57.14,57.17,57.11,57.14,39644.0,49.1833,49.2091,49.1574,49.1833,39644.0
2018-05-10 10:10:00,57.14,57.18,57.1,57.17,49144.0,49.1833,49.2177,49.1488,49.2091,49144.0
2018-05-10 10:15:00,57.17,57.17,57.02,57.06,101341.0,49.2091,49.2091,49.08,49.1144,101341.0
2018-05-10 10:20:00,57.05,57.1,57.04,57.07,38471.0,49.1058,49.1488,49.0972,49.123,38471.0
2018-05-10 10:25:00,57.08,57.14,57.06,57.13,20944.0,49.1316,49.1833,49.1144,49.1746,20944.0
2018-05-10 10:30:00,57.12,57.13,57.09,57.12,28053.0,49.166,49.1746,49.1402,49.166,28053.0
2018-05-10 10:35:00,57.12,57.14,57.1,57.13,37099.0,49.166,49.1833,49.1488,49.1746,37099.0
2018-05-10 10:40:00,57.13,57.18,57.12,57.16,64577.0,49.1746,49.2177,49.166,49.2005,64577.0
2018-05-10 10:45:00,57.16,57.19,57.13,57.16,43374.0,49.2005,49.2263,49.1746,49.2005,43374.0
2018-05-10 10:50:00,57.16,57.18,57.14,57.16,42254.0,49.2005,49.2177,49.1833,49.2005,42254.0
2018-05-10 10:55:00,57.16,57.22,57.15,57.18,74523.0,49.2005,49.2521,49.1919,49.2177,74523.0
2018-05-10 11:00:00,57.18,57.26,57.18,57.23,64744.0,49.2177,49.2865,49.2177,49.2607,64744.0
2018-05-10 11:05:00,57.23,57.27,57.2,57.26,58142.0,49.2607,49.2951,49.2349,49.2865,58142.0
2018-05-10 11:10:00,57.26,57.28,57.23,57.24,69709.0,49.2865,49.3038,49.2607,49.2693,69709.0
2018-05-10 11:15:00,57.23,57.29,57.22,57.29,59346.0,49.2607,49.3124,49.2521,49.3124,59346.0
2018-05-10 11:20:00,57.28,57.32,57.26,57.3,55310.0,49.3038,49.3382,49.2865,49.321,55310.0
2018-05-10 11:25:00,57.3,57.33,57.29,57.3,89351.0,49.321,49.3468,49.3124,49.321,89351.0
2018-05-10 11:30:00,57.3,57.32,57.26,57.27,103873.0,49.321,49.3382,49.2865,49.2951,103873.0
2018-05-10 11:35:00,57.27,57.3,57.26,57.29,32869.0,49.2951,49.321,49.2865,49.3124,32869.0
2018-05-10 11:40:00,57.29,57.34,57.28,57.33,102973.0,49.3124,49.3554,49.3038,49.3468,102973.0
2018-05-10 11:45:00,57.33,57.38,57.32,57.37,65955.0,49.3468,49.3898,49.3382,49.3812,65955.0
2018-05-10 11:50:00,57.37,57.38,57.35,57.35,33878.0,49.3812,49.3898,49.364,49.364,33878.0
2018-05-10 11:55:00,57.35,57.39,57.35,57.36,39799.0,49.364,49.3984,49.364,49.3726,39799.0
2018-05-10 12:00:00,57.36,57.38,57.32,57.32,108234.0,49.3726,49.3898,49.3382,49.3382,108234.0
2018-05-10 12:05:00,57.33,57.34,57.29,57.33,31862.0,49.3468,49.3554,49.3124,49.3468,31862.0
2018-05-10 12:10:00,57.33,57.37,57.32,57.37,38350.0,49.3468,49.3812,49.3382,49.3812,38350.0
2018-05-10 12:15:00,57.37,57.37,57.32,57.36,62136.0,49.3812,49.3812,49.3382,49.3726,62136.0
2018-05-10 12:20:00,57.36,57.36,57.32,57.33,43464.0,49.3726,49.3726,49.3382,49.3468,43464.0
2018-05-10 12:25:00,57.32,57.39,57.32,57.38,45655.0,49.3382,49.3984,49.3382,49.3898,45655.0
2018-05-10 12:30:00,57.37,57.4,57.35,57.4,47338.0,49.3812,49.407,49.364,49.407,47338.0
2018-05-10 12:35:00,57.4,57.46,57.39,57.44,148504.0,49.407,49.4587,49.3984,49.4415,148504.0
2018-05-10 12:40:00,57.44,57.46,57.42,57.44,34595.0,49.4415,49.4587,49.4243,49.4415,34595.0
2018-05-10 12:45:00,57.44,57.45,57.42,57.43,27081.0,49.4415,49.4501,49.4243,49.4329,27081.0
2018-05-10 12:50:00,57.43,57.46,57.41,57.45,70560.0,49.4329,49.4587,49.4157,49.4501,70560.0
2018-05-10 12:55:00,57.44,57.46,57.42,57.44,23182.0,49.4415,49.4587,49.4243,49.4415,23182.0
2018-05-10 13:00:00,57.44,57.48,57.43,57.45,56402.0,49.4415,49.4759,49.4329,49.4501,56402.0
2018-05-10 13:05:00,57.45,57.46,57.44,57.45,42176.0,49.4501,49.4587,49.4415,49.4501,42176.0
2018-05-10 13:10:00,57.45,57.46,57.42,57.43,49052.0,49.4501,49.4587,49.4243,49.4329,49052.0
2018-05-10 13:15:00,57.43,57.49,57.42,57.47,74754.0,49.4329,49.4845,49.4243,49.4673,74754.0
2018-05-10 13:20:00,57.47,57.49,57.43,57.45,49256.0,49.4673,49.4845,49.4329,49.4501,49256.0
2018-05-10 13:25:00,57.45,57.46,57.41,57.42,90105.0,49.4501,49.4587,49.4157,49.4243,90105.0
2018-05-10 13:30:00,57.43,57.47,57.38,57.47,66769.0,49.4329,49.4673,49.3898,49.4673,66769.0
2018-05-10 13:35:00,57.46,57.47,57.42,57.44,30485.0,49.4587,49.4673,49.4243,49.4415,30485.0
2018-05-10 13:40:00,57.45,57.45,57.41,57.42,38986.0,49.4501,49.4501,49.4157,49.4243,38986.0
2018-05-10 13:45:00,57.42,57.45,57.36,57.38,105390.0,49.4243,49.4501,49.3726,49.3898,105390.0
2018-05-10 13:50:00,57.37,57.4,57.36,57.37,32638.0,49.3812,49.407,49.3726,49.3812,32638.0
2018-05-10 13:55:00,57.38,57.4,57.35,57.37,48627.0,49.3898,49.407,49.364,49.3812,48627.0
2018-05-10 14:00:00,57.37,57.38,57.32,57.36,77914.0,49.3812,49.3898,49.3382,49.3726,77914.0
2018-05-10 14:05:00,57.36,57.39,57.34,57.38,22310.0,49.3726,49.3984,49.3554,49.3898,22310.0
2018-05-10 14:10:00,57.39,57.4,57.37,57.39,43615.0,49.3984,49.407,49.3812,49.3984,43615.0
2018-05-10 14:15:00,57.39,57.4,57.36,57.38,30521.0,49.3984,49.407,49.3726,49.3898,30521.0
2018-05-10 14:20:00,57.38,57.41,57.36,57.41,28809.0,49.3898,49.4157,49.3726,49.4157,28809.0
2018-05-10 14:25:00,57.4,57.44,57.38,57.43,39273.0,49.407,49.4415,49.3898,49.4329,39273.0
2018-05-10 14:30:00,57.44,57.44,57.35,57.37,67267.0,49.4415,49.4415,49.364,49.3812,67267.0
2018-05-10 14:35:00,57.36,57.38,57.33,57.35,71772.0,49.3726,49.3898,49.3468,49.364,71772.0
2018-05-10 14:40:00,57.36,57.42,57.33,57.42,70350.0,49.3726,49.4243,49.3468,49.4243,70350.0
2018-05-10 14:45:00,57.41,57.46,57.41,57.44,104026.0,49.4157,49.4587,49.4157,49.4415,104026.0
2018-05-10 14:50:00,57.45,57.48,57.43,57.46,50774.0,49.4501,49.4759,49.4329,49.4587,50774.0
2018-05-10 14:55:00,57.45,57.5,57.44,57.5,43895.0,49.4501,49.4931,49.4415,49.4931,43895.0
2018-05-10 15:00:00,57.49,57.53,57.4,57.41,110243.0,49.4845,49.5189,49.407,49.4157,110243.0
2018-05-10 15:05:00,57.42,57.45,57.39,57.44,48774.0,49.4243,49.4501,49.3984,49.4415,48774.0
2018-05-10 15:10:00,57.44,57.51,57.4,57.49,86213.0,49.4415,49.5017,49.407,49.4845,86213.0
2018-05-10 15:15:00,57.49,57.52,57.48,57.51,110513.0,49.4845,49.5103,49.4759,49.5017,110513.0
2018-05-10 15:20:00,57.52,57.65,57.51,57.56,589970.0,49.5103,49.6222,49.5017,49.5448,589970.0
2018-05-10 15:25:00,57.55,57.63,57.54,57.62,87154.0,49.5362,49.605,49.5276,49.5964,87154.0
2018-05-10 15:30:00,57.63,57.63,57.57,57.58,67603.0,49.605,49.605,49.5534,49.562,67603.0
2018-05-10 15:35:00,57.59,57.59,57.56,57.58,47756.0,49.5706,49.5706,49.5448,49.562,47756.0
2018-05-10 15:40:00,57.58,57.62,57.57,57.61,54394.0,49.562,49.5964,49.5534,49.5878,54394.0
2018-05-10 15:45:00,57.61,57.67,57.6,57.67,107089.0,49.5878,49.6394,49.5792,49.6394,107089.0
2018-05-10 15:50:00,57.67,57.7,57.59,57.6,164262.0,49.6394,49.6653,49.5706,49.5792,164262.0
2018-05-10 15:55:00,57.6,57.66,57.56,57.66,398625.0,49.5792,49.6308,49.5448,49.6308,398625.0
2018-05-11 09:30:00,57.69,57.85,57.65,57.67,168923.0,49.6567,49.7944,49.6222,49.6394,168923.0
2018-05-11 09:35:00,57.68,57.84,57.68,57.72,75515.0,49.6481,49.7858,49.6481,49.6825,75515.0
2018-05-11 09:40:00,57.73,57.78,57.68,57.74,142437.0,49.6911,49.7341,49.6481,49.6997,142437.0
2018-05-11 09:45:00,57.75,57.86,57.74,57.75,50521.0,49.7083,49.803,49.6997,49.7083,50521.0
2018-05-11 09:50:00,57.75,57.75,57.58,57.59,83088.0,49.7083,49.7083,49.562,49.5706,83088.0
2018-05-11 09:55:00,57.58,57.76,57.58,57.74,77537.0,49.562,49.7169,49.562,49.6997,77537.0
2018-05-11 10:00:00,57.74,57.75,57.66,57.67,41403.0,49.6997,49.7083,49.6308,49.6394,41403.0
2018-05-11 10:05:00,57.67,57.67,57.59,57.67,46268.0,49.6394,49.6394,49.5706,49.6394,46268.0
2018-05-11 10:10:00,57.67,57.7,57.5,57.5,73209.0,49.6394,49.6653,49.4931,49.4931,73209.0
2018-05-11 10:15:00,57.5,57.64,57.49,57.57,92877.0,49.4931,49.6136,49.4845,49.5534,92877.0
2018-05-11 10:20:00,57.56,57.62,57.48,57.48,95335.0,49.5448,49.5964,49.4759,49.4759,95335.0
2018-05-11 10:25:00,57.48,57.53,57.42,57.5,75519.0,49.4759,49.5189,49.4243,49.4931,75519.0
2018-05-11 10:30:00,57.5,57.51,57.44,57.49,39752.0,49.4931,49.5017,49.4415,49.4845,39752.0
2018-05-11 10:35:00,57.5,57.55,57.49,57.5,26437.0,49.4931,49.5362,49.4845,49.4931,26437.0
2018-05-11 10:40:00,57.5,57.51,57.45,57.48,34718.0,49.4931,49.5017,49.4501,49.4759,34718.0
2018-05-11 10:45:00,57.48,57.51,57.45,57.47,42546.0,49.4759,49.5017,49.4501,49.4673,42546.0
2018-05-11 10:50:00,57.46,57.5,57.43,57.48,46201.0,49.4587,49.4931,49.4329,49.4759,46201.0
2018-05-11 10:55:00,57.48,57.55,57.47,57.55,29969.0,49.4759,49.5362,49.4673,49.5362,29969.0
2018-05-11 11:00:00,57.55,57.55,57.5,57.5,19262.0,49.5362,49.5362,49.4931,49.4931,19262.0
2018-05-11 11:05:00,57.51,57.56,57.5,57.54,47459.0,49.5017,49.5448,49.4931,49.5276,47459.0
2018-05-11 11:10:00,57.54,57.55,57.47,57.48,39301.0,49.5276,49.5362,49.4673,49.4759,39301.0
2018-05-11 11:15:00,57.49,57.52,57.44,57.44,40332.0,49.4845,49.5103,49.4415,49.4415,40332.0
2018-05-11 11:20:00,57.45,57.54,57.44,57.52,65906.0,49.4501,49.5276,49.4415,49.5103,65906.0
2018-05-11 11:25:00,57.52,57.56,57.47,57.5,40071.0,49.5103,49.5448,49.4673,49.4931,40071.0
2018-05-11 11:30:00,57.5,57.5,57.41,57.41,40820.0,49.4931,49.4931,49.4157,49.4157,40820.0
2018-05-11 11:35:00,57.42,57.48,57.42,57.45,36699.0,49.4243,49.4759,49.4243,49.4501,36699.0
2018-05-11 11:40:00,57.45,57.54,57.44,57.53,55440.0,49.4501,49.5276,49.4415,49.5189,55440.0
2018-05-11 11:45:00,57.52,57.54,57.46,57.48,31687.0,49.5103,49.5276,49.4587,49.4759,31687.0
2018-05-11 11:50:00,57.47,57.49,57.41,57.43,38447.0,49.4673,49.4845,49.4157,49.4329,38447.0
2018-05-11 11:55:00,57.42,57.43,57.35,57.36,41655.0,49.4243,49.4329,49.364,49.3726,41655.0
2018-05-11 12:00:00,57.36,57.38,57.34,57.36,36635.0,49.3726,49.3898,49.3554,49.3726,36635.0
2018-05-11 12:05:00,57.35,57.36,57.34,57.35,30967.0,49.364,49.3726,49.3554,49.364,30967.0
2018-05-11 12:10:00,57.35,57.36,57.28,57.29,51057.0,49.364,49.3726,49.3038,49.3124,51057.0
2018-05-11 12:15:00,57.29,57.29,57.24,57.26,58498.0,49.3124,49.3124,49.2693,49.2865,58498.0
2018-05-11 12:20:00,57.26,57.26,57.1,57.12,105649.0,49.2865,49.2865,49.1488,49.166,105649.0
2018-05-11 12:25:00,57.11,57.14,57.07,57.12,104457.0,49.1574,49.1833,49.123,49.166,104457.0
2018-05-11 12:30:00,57.11,57.19,57.1,57.18,76166.0,49.1574,49.2263,49.1488,49.2177,76166.0
2018-05-11 12:35:00,57.18,57.21,57.12,57.15,66778.0,49.2177,49.2435,49.166,49.1919,66778.0
2018-05-11 12:40:00,57.16,57.16,57.09,57.1,84617.0,49.2005,49.2005,49.1402,49.1488,84617.0
2018-05-11 12:45:00,57.11,57.17,57.1,57.14,65954.0,49.1574,49.2091,49.1488,49.1833,65954.0
2018-05-11 12:50:00,57.14,57.2,57.12,57.17,48417.0,49.1833,49.2349,49.166,49.2091,48417.0
2018-05-11 12:55:00,57.17,57.17,57.13,57.14,28046.0,49.2091,49.2091,49.1746,49.1833,28046.0
2018-05-11 13:00:00,57.14,57.15,57.08,57.12,62897.0,49.1833,49.1919,49.1316,49.166,62897.0
2018-05-11 13:05:00,57.11,57.18,57.1,57.18,35712.0,49.1574,49.2177,49.1488,49.2177,35712.0
2018-05-11 13:10:00,57.18,57.18,57.12,57.12,25752.0,49.2177,49.2177,49.166,49.166,25752.0
2018-05-11 13:15:00,57.12,57.16,57.1,57.13,67815.0,49.166,49.2005,49.1488,49.1746,67815.0
2018-05-11 13:20:00,57.13,57.17,57.11,57.11,19304.0,49.1746,49.2091,49.1574,49.1574,19304.0
2018-05-11 13:25:00,57.11,57.13,57.1,57.11,33178.0,49.1574,49.1746,49.1488,49.1574,33178.0
2018-05-11 13:30:00,57.1,57.14,57.1,57.14,25138.0,49.1488,49.1833,49.1488,49.1833,25138.0
2018-05-11 13:35:00,57.13,57.14,57.1,57.13,42091.0,49.1746,49.1833,49.1488,49.1746,42091.0
2018-05-11 13:40:00,57.12,57.16,57.09,57.16,47577.0,49.166,49.2005,49.1402,49.2005,47577.0
2018-05-11 13:45:00,57.16,57.2,57.15,57.16,77286.0,49.2005,49.2349,49.1919,49.2005,77286.0
2018-05-11 13:50:00,57.17,57.2,57.14,57.17,30319.0,49.2091,49.2349,49.1833,49.2091,30319.0
2018-05-11 13:55:00,57.16,57.17,57.14,57.17,31900.0,49.2005,49.2091,49.1833,49.2091,31900.0
2018-05-11 14:00:00,57.16,57.17,57.14,57.16,49315.0,49.2005,49.2091,49.1833,49.2005,49315.0
2018-05-11 14:05:00,57.17,57.18,57.14,57.16,32869.0,49.2091,49.2177,49.1833,49.2005,32869.0
2018-05-11 14:10:00,57.16,57.17,57.12,57.15,43967.0,49.2005,49.2091,49.166,49.1919,43967.0
2018-05-11 14:15:00,57.15,57.17,57.13,57.16,46292.0,49.1919,49.2091,49.1746,49.2005,46292.0
2018-05-11 14:20:00,57.15,57.19,57.13,57.14,79164.0,49.1919,49.2263,49.1746,49.1833,79164.0
2018-05-11 14:25:00,57.15,57.2,57.14,57.18,42672.0,49.1919,49.2349,49.1833,49.2177,42672.0
2018-05-11 14:30:00,57.18,57.2,57.16,57.16,39115.0,49.2177,49.2349,49.2005,49.2005,39115.0
2018-05-11 14:35:00,57.17,57.18,57.14,57.16,47743.0,49.2091,49.2177,49.1833,49.2005,47743.0
2018-05-11 14:40:00,57.16,57.19,57.14,57.17,48208.0,49.2005,49.2263,49.1833,49.2091,48208.0
2018-05-11 14:45:00,57.18,57.19,57.15,57.15,52811.0,49.2177,49.2263,49.1919,49.1919,52811.0
2018-05-11 14:50:00,57.15,57.16,57.13,57.15,47049.0,49.1919,49.2005,49.1746,49.1919,47049.0
2018-05-11 14:55:00,57.14,57.19,57.12,57.17,35537.0,49.1833,49.2263,49.166,49.2091,35537.0
2018-05-11 15:00:00,57.17,57.2,57.17,57.18,44235.0,49.2091,49.2349,49.2091,49.2177,44235.0
2018-05-11 15:05:00,57.18,57.22,57.17,57.21,49312.0,49.2177,49.2521,49.2091,49.2435,49312.0
2018-05-11 15:10:00,57.21,57.24,57.21,57.23,68376.0,49.2435,49.2693,49.2435,49.2607,68376.0
2018-05-11 15:15:00,57.23,57.24,57.19,57.24,45725.0,49.2607,49.2693,49.2263,49.2693,45725.0
2018-05-11 15:20:00,57.23,57.24,57.2,57.22,56704.0,49.2607,49.2693,49.2349,49.2521,56704.0
2018-05-11 15:25:00,57.22,57.23,57.19,57.23,48732.0,49.2521,49.2607,49.2263,49.2607,48732.0
2018-05-11 15:30:00,57.23,57.26,57.22,57.24,84154.0,49.2607,49.2865,49.2521,49.2693,84154.0
2018-05-11 15:35:00,57.24,57.32,57.24,57.32,96089.0,49.2693,49.3382,49.2693,49.3382,96089.0
2018-05-11 15:40:00,57.31,57.33,57.24,57.25,62349.0,49.3296,49.3468,49.2693,49.2779,62349.0
2018-05-11 15:45:00,57.24,57.24,57.2,57.23,65345.0,49.2693,49.2693,49.2349,49.2607,65345.0
2018-05-11 15:50:00,57.23,57.26,57.2,57.2,127018.0,49.2607,49.2865,49.2349,49.2349,127018.0
2018-05-11 15:55:00,57.2,57.28,57.2,57.27,335954.0,49.2349,49.3038,49.2349,49.2951,335954.0
2018-05-14 09:30:00,57.32,57.51,57.31,57.39,197624.0,49.3382,49.5017,49.3296,49.3984,197624.0
2018-05-14 09:35:00,57.38,57.42,57.09,57.1,136204.0,49.3898,49.4243,49.1402,49.1488,136204.0
2018-05-14 09:40:00,57.11,57.24,57.08,57.22,120970.0,49.1574,49.2693,49.1316,49.2521,120970.0
2018-05-14 09:45:00,57.22,57.33,57.18,57.33,62823.0,49.2521,49.3468,49.2177,49.3468,62823.0
2018-05-14 09:50:00,57.33,57.34,57.23,57.27,77389.0,49.3468,49.3554,49.2607,49.2951,77389.0
2018-05-14 09:55:00,57.27,57.36,57.27,57.31,109551.0,49.2951,49.3726,49.2951,49.3296,109551.0
2018-05-14 10:00:00,57.31,57.36,57.25,57.27,77101.0,49.3296,49.3726,49.2779,49.2951,77101.0
2018-05-14 10:05:00,57.28,57.32,57.26,57.29,59553.0,49.3038,49.3382,49.2865,49.3124,59553.0
2018-05-14 10:10:00,57.28,57.41,57.27,57.39,80341.0,49.3038,49.4157,49.2951,49.3984,80341.0
2018-05-14 10:15:00,57.39,57.4,57.35,57.4,47249.0,49.3984,49.407,49.364,49.407,47249.0
2018-05-14 10:20:00,57.39,57.42,57.37,57.41,42530.0,49.3984,49.4243,49.3812,49.4157,42530.0
2018-05-14 10:25:00,57.41,57.44,57.38,57.42,56573.0,49.4157,49.4415,49.3898,49.4243,56573.0
2018-05-14 10:30:00,57.42,57.43,57.39,57.4,42435.0,49.4243,49.4329,49.3984,49.407,42435.0
2018-05-14 10:35:00,57.41,57.43,57.38,57.39,33100.0,49.4157,49.4329,49.3898,49.3984,33100.0
2018-05-14 10:40:00,57.39,57.41,57.39,57.39,39959.0,49.3984,49.4157,49.3984,49.3984,39959.0
2018-05-14 10:45:00,57.4,57.4,57.34,57.38,35406.0,49.407,49.407,49.3554,49.3898,35406.0
2018-05-14 10:50:00,57.38,57.38,57.32,57.33,45452.0,49.3898,49.3898,49.3382,49.3468,45452.0
2018-05-14 10:55:00,57.33,57.35,57.3,57.31,37765.0,49.3468,49.364,49.321,49.3296,37765.0
2018-05-14 11:00:00,57.3,57.33,57.28,57.32,56412.0,49.321,49.3468,49.3038,49.3382,56412.0
2018-05-14 11:05:00,57.33,57.34,57.28,57.28,58689.0,49.3468,49.3554,49.3038,49.3038,58689.0
2018-05-14 11:10:00,57.28,57.3,57.23,57.24,34415.0,49.3038,49.321,49.2607,49.2693,34415.0
2018-05-14 11:15:00,57.23,57.26,57.22,57.23,42066.0,49.2607,49.2865,49.2521,49.2607,42066.0
2018-05-14 11:20:00,57.23,57.25,57.2,57.2,56212.0,49.2607,49.2779,49.2349,49.2349,56212.0
2018-05-14 11:25:00,57.2,57.27,57.2,57.23,57982.0,49.2349,49.2951,49.2349,49.2607,57982.0
2018-05-14 11:30:00,57.23,57.26,57.21,57.22,34918.0,49.2607,49.2865,49.2435,49.2521,34918.0
2018-05-14 11:35:00,57.23,57.25,57.2,57.2,34195.0,49.2607,49.2779,49.2349,49.2349,34195.0
2018-05-14 11:40:00,57.2,57.2,57.13,57.17,75441.0,49.2349,49.2349,49.1746,49.2091,75441.0
2018-05-14 11:45:00,57.17,57.18,57.12,57.13,34986.0,49.2091,49.2177,49.166,49.1746,34986.0
2018-05-14 11:50:00,57.12,57.15,57.11,57.15,32834.0,49.166,49.1919,49.1574,49.1919,32834.0
2018-05-14 11:55:00,57.15,57.17,57.13,57.16,30088.0,49.1919,49.2091,49.1746,49.2005,30088.0
2018-05-14 12:00:00,57.15,57.22,57.13,57.14,49554.0,49.1919,49.2521,49.1746,49.1833,49554.0
2018-05-14 12:05:00,57.13,57.16,57.11,57.14,41863.0,49.1746,49.2005,49.1574,49.1833,41863.0
2018-05-14 12:10:00,57.15,57.16,57.13,57.16,25036.0,49.1919,49.2005,49.1746,49.2005,25036.0
2018-05-14 12:15:00,57.15,57.16,57.11,57.12,46075.0,49.1919,49.2005,49.1574,49.166,46075.0
2018-05-14 12:20:00,57.12,57.14,57.11,57.14,30190.0,49.166,49.1833,49.1574,49.1833,30190.0
2018-05-14 12:25:00,57.14,57.16,57.13,57.14,38153.0,49.1833,49.2005,49.1746,49.1833,38153.0
2018-05-14 12:30:00,57.13,57.16,57.11,57.12,31531.0,49.1746,49.2005,49.1574,49.166,31531.0
2018-05-14 12:35:00,57.12,57.13,57.11,57.12,34062.0,49.166,49.1746,49.1574,49.166,34062.0
2018-05-14 12:40:00,57.12,57.13,57.1,57.12,44018.0,49.166,49.1746,49.1488,49.166,44018.0
2018-05-14 12:45:00,57.13,57.16,57.11,57.12,52490.0,49.1746,49.2005,49.1574,49.166,52490.0
2018-05-14 12:50:00,57.12,57.13,57.1,57.12,45378.0,49.166,49.1746,49.1488,49.166,45378.0
2018-05-14 12:55:00,57.13,57.13,57.08,57.1,51660.0,49.1746,49.1746,49.1316,49.1488,51660.0
2018-05-14 13:00:00,57.1,57.11,57.07,57.07,40581.0,49.1488,49.1574,49.123,49.123,40581.0
2018-05-14 13:05:00,57.07,57.11,57.07,57.1,36094.0,49.123,49.1574,49.123,49.1488,36094.0
2018-05-14 13:10:00,57.1,57.13,57.09,57.1,31189.0,49.1488,49.1746,49.1402,49.1488,31189.0
2018-05-14 13:15:00,57.1,57.12,57.05,57.06,56439.0,49.1488,49.166,49.1058,49.1144,56439.0
2018-05-14 13:20:00,57.06,57.11,57.05,57.1,48617.0,49.1144,49.1574,49.1058,49.1488,48617.0
2018-05-14 13:25:00,57.11,57.12,57.09,57.09,35779.0,49.1574,49.166,49.1402,49.1402,35779.0
2018-05-14 13:30:00,57.1,57.11,57.07,57.11,33740.0,49.1488,49.1574,49.123,49.1574,33740.0
2018-05-14 13:35:00,57.11,57.11,57.06,57.08,48429.0,49.1574,49.1574,49.1144,49.1316,48429.0
2018-05-14 13:40:00,57.08,57.11,57.05,57.1,31707.0,49.1316,49.1574,49.1058,49.1488,31707.0
2018-05-14 13:45:00,57.1,57.13,57.09,57.09,30819.0,49.1488,49.1746,49.1402,49.1402,30819.0
2018-05-14 13:50:00,57.09,57.1,57.06,57.09,39677.0,49.1402,49.1488,49.1144,49.1402,39677.0
2018-05-14 13:55:00,57.09,57.11,57.08,57.08,46503.0,49.1402,49.1574,49.1316,49.1316,46503.0
2018-05-14 14:00:00,57.08,57.1,57.03,57.05,59051.0,49.1316,49.1488,49.0886,49.1058,59051.0
2018-05-14 14:05:00,57.04,57.06,57.02,57.03,51628.0,49.0972,49.1144,49.08,49.0886,51628.0
2018-05-14 14:10:00,57.04,57.05,57.01,57.04,51210.0,49.0972,49.1058,49.0714,49.0972,51210.0
2018-05-14 14:15:00,57.03,57.06,57.0,57.05,75288.0,49.0886,49.1144,49.0627,49.1058,75288.0
2018-05-14 14:20:00,57.05,57.09,57.05,57.09,31777.0,49.1058,49.1402,49.1058,49.1402,31777.0
2018-05-14 14:25:00,57.09,57.1,57.04,57.05,58551.0,49.1402,49.1488,49.0972,49.1058,58551.0
2018-05-14 14:30:00,57.05,57.07,57.03,57.05,34770.0,49.1058,49.123,49.0886,49.1058,34770.0
2018-05-14 14:35:00,57.05,57.1,57.05,57.09,53950.0,49.1058,49.1488,49.1058,49.1402,53950.0
2018-05-14 14:40:00,57.08,57.09,57.05,57.08,44499.0,49.1316,49.1402,49.1058,49.1316,44499.0
2018-05-14 14:45:00,57.09,57.09,57.03,57.03,33404.0,49.1402,49.1402,49.0886,49.0886,33404.0
2018-05-14 14:50:00,57.04,57.09,57.02,57.09,56921.0,49.0972,49.1402,49.08,49.1402,56921.0
2018-05-14 14:55:00,57.08,57.12,57.08,57.1,56203.0,49.1316,49.166,49.1316,49.1488,56203.0
2018-05-14 15:00:00,57.1,57.12,57.09,57.1,47083.0,49.1488,49.166,49.1402,49.1488,47083.0
2018-05-14 15:05:00,57.1,57.12,57.06,57.09,77155.0,49.1488,49.166,49.1144,49.1402,77155.0
2018-05-14 15:10:00,57.1,57.13,57.08,57.11,52234.0,49.1488,49.1746,49.1316,49.1574,52234.0
2018-05-14 15:15:00,57.1,57.11,57.07,57.08,42119.0,49.1488,49.1574,49.123,49.1316,42119.0
2018-05-14 15:20:00,57.08,57.14,57.08,57.11,70800.0,49.1316,49.1833,49.1316,49.1574,70800.0
2018-05-14 15:25:00,57.11,57.11,57.07,57.08,77822.0,49.1574,49.1574,49.123,49.1316,77822.0
2018-05-14 15:30:00,57.08,57.09,57.04,57.05,63290.0,49.1316,49.1402,49.0972,49.1058,63290.0
2018-05-14 15:35:00,57.05,57.08,57.04,57.05,75024.0,49.1058,49.1316,49.0972,49.1058,75024.0
2018-05-14 15:40:00,57.05,57.07,57.05,57.05,46006.0,49.1058,49.123,49.1058,49.1058,46006.0
2018-05-14 15:45:00,57.05,57.08,57.04,57.06,139742.0,49.1058,49.1316,49.0972,49.1144,139742.0
2018-05-14 15:50:00,57.05,57.09,56.99,57.07,199905.0,49.1058,49.1402,49.0541,49.123,199905.0
2018-05-14 15:55:00,57.07,57.14,57.07,57.14,339266.0,49.123,49.1833,49.123,49.1833,339266.0
2018-05-15 09:30:00,57.0,57.1,56.86,57.0,200128.0,49.0627,49.1488,48.9422,49.0627,200128.0
2018-05-15 09:35:00,57.0,57.09,56.87,56.91,116797.0,49.0627,49.1402,48.9508,48.9853,116797.0
2018-05-15 09:40:00,56.9,56.99,56.89,56.92,70052.0,48.9767,49.0541,48.9681,48.9939,70052.0
2018-05-15 09:45:00,56.91,56.94,56.85,56.9,78582.0,48.9853,49.0111,48.9336,48.9767,78582.0
2018-05-15 09:50:00,56.89,56.9,56.8,56.8,67707.0,48.9681,48.9767,48.8906,48.8906,67707.0
2018-05-15 09:55:00,56.8,56.81,56.75,56.8,92473.0,48.8906,48.8992,48.8476,48.8906,92473.0
2018-05-15 10:00:00,56.81,56.81,56.77,56.78,58450.0,48.8992,48.8992,48.8648,48.8734,58450.0
2018-05-15 10:05:00,56.78,56.8,56.75,56.76,90603.0,48.8734,48.8906,48.8476,48.8562,90603.0
2018-05-15 10:10:00,56.76,56.77,56.72,56.76,60658.0,48.8562,48.8648,48.8217,48.8562,60658.0
2018-05-15 10:15:00,56.77,56.81,56.73,56.78,67745.0,48.8648,48.8992,48.8303,48.8734,67745.0
2018-05-15 10:20:00,56.78,56.8,56.75,56.78,37334.0,48.8734,48.8906,48.8476,48.8734,37334.0
2018-05-15 10:25:00,56.78,56.78,56.71,56.75,65981.0,48.8734,48.8734,48.8131,48.8476,65981.0
2018-05-15 10:30:00,56.75,56.83,56.74,56.78,49883.0,48.8476,48.9164,48.839,48.8734,49883.0
2018-05-15 10:35:00,56.78,56.85,56.76,56.76,57334.0,48.8734,48.9336,48.8562,48.8562,57334.0
2018-05-15 10:40:00,56.76,56.79,56.66,56.76,114394.0,48.8562,48.882,48.7701,48.8562,114394.0
2018-05-15 10:45:00,56.76,56.84,56.76,56.82,52703.0,48.8562,48.925,48.8562,48.9078,52703.0
2018-05-15 10:50:00,56.82,56.85,56.78,56.82,53767.0,48.9078,48.9336,48.8734,48.9078,53767.0
2018-05-15 10:55:00,56.83,56.83,56.76,56.77,62165.0,48.9164,48.9164,48.8562,48.8648,62165.0
2018-05-15 11:00:00,56.77,56.81,56.77,56.77,56580.0,48.8648,48.8992,48.8648,48.8648,56580.0
2018-05-15 11:05:00,56.77,56.81,56.73,56.76,78612.0,48.8648,48.8992,48.8303,48.8562,78612.0
2018-05-15 11:10:00,56.76,56.78,56.71,56.71,61377.0,48.8562,48.8734,48.8131,48.8131,61377.0
2018-05-15 11:15:00,56.71,56.75,56.7,56.73,61521.0,48.8131,48.8476,48.8045,48.8303,61521.0
2018-05-15 11:20:00,56.73,56.74,56.71,56.73,31240.0,48.8303,48.839,48.8131,48.8303,31240.0
2018-05-15 11:25:00,56.72,56.73,56.66,56.66,44746.0,48.8217,48.8303,48.7701,48.7701,44746.0
2018-05-15 11:30:00,56.67,56.71,56.67,56.68,46852.0,48.7787,48.8131,48.7787,48.7873,46852.0
2018-05-15 11:35:00,56.67,56.68,56.64,56.66,52659.0,48.7787,48.7873,48.7529,48.7701,52659.0
2018-05-15 11:40:00,56.67,56.69,56.64,56.69,32393.0,48.7787,48.7959,48.7529,48.7959,32393.0
2018-05-15 11:45:00,56.68,56.7,56.66,56.68,22794.0,48.7873,48.8045,48.7701,48.7873,22794.0
2018-05-15 11:50:00,56.69,56.69,56.59,56.62,71130.0,48.7959,48.7959,48.7098,48.7357,71130.0
2018-05-15 11:55:00,56.61,56.66,56.53,56.55,83655.0,48.7271,48.7701,48.6582,48.6754,83655.0
2018-05-15 12:00:00,56.54,56.6,56.41,56.41,111215.0,48.6668,48.7184,48.5549,48.5549,111215.0
2018-05-15 12:05:00,56.41,56.46,56.36,56.44,74492.0,48.5549,48.5979,48.5119,48.5807,74492.0
2018-05-15 12:10:00,56.43,56.46,56.39,56.43,75481.0,48.5721,48.5979,48.5377,48.5721,75481.0
2018-05-15 12:15:00,56.43,56.44,56.4,56.41,48069.0,48.5721,48.5807,48.5463,48.5549,48069.0
2018-05-15 12:20:00,56.4,56.44,56.4,56.42,41889.0,48.5463,48.5807,48.5463,48.5635,41889.0
2018-05-15 12:25:00,56.41,56.43,56.38,56.4,56402.0,48.5549,48.5721,48.5291,48.5463,56402.0
2018-05-15 12:30:00,56.39,56.49,56.38,56.48,57474.0,48.5377,48.6238,48.5291,48.6152,57474.0
2018-05-15 12:35:00,56.48,56.54,56.45,56.52,33570.0,48.6152,48.6668,48.5893,48.6496,33570.0
2018-05-15 12:40:00,56.52,56.54,56.5,56.52,26852.0,48.6496,48.6668,48.6324,48.6496,26852.0
2018-05-15 12:45:00,56.51,56.58,56.51,56.56,53019.0,48.641,48.7012,48.641,48.684,53019.0
2018-05-15 12:50:00,56.56,56.59,56.53,56.57,44508.0,48.684,48.7098,48.6582,48.6926,44508.0
2018-05-15 12:55:00,56.57,56.64,56.57,56.59,66861.0,48.6926,48.7529,48.6926,48.7098,66861.0
2018-05-15 13:00:00,56.58,56.62,56.56,56.58,57000.0,48.7012,48.7357,48.684,48.7012,57000.0
2018-05-15 13:05:00,56.58,56.6,56.53,56.56,40515.0,48.7012,48.7184,48.6582,48.684,40515.0
2018-05-15 13:10:00,56.55,56.56,56.53,56.53,26760.0,48.6754,48.684,48.6582,48.6582,26760.0
2018-05-15 13:15:00,56.54,56.54,56.48,56.5,74200.0,48.6668,48.6668,48.6152,48.6324,74200.0
2018-05-15 13:20:00,56.51,56.53,56.48,56.5,32045.0,48.641,48.6582,48.6152,48.6324,32045.0
2018-05-15 13:25:00,56.49,56.5,56.47,56.48,38832.0,48.6238,48.6324,48.6065,48.6152,38832.0
2018-05-15 13:30:00,56.49,56.55,56.48,56.53,37691.0,48.6238,48.6754,48.6152,48.6582,37691.0
2018-05-15 13:35:00,56.53,56.55,56.47,56.48,37193.0,48.6582,48.6754,48.6065,48.6152,37193.0
2018-05-15 13:40:00,56.47,56.49,56.45,56.48,52140.0,48.6065,48.6238,48.5893,48.6152,52140.0
2018-05-15 13:45:00,56.48,56.51,56.45,56.5,32966.0,48.6152,48.641,48.5893,48.6324,32966.0
2018-05-15 13:50:00,56.5,56.51,56.47,56.48,23604.0,48.6324,48.641,48.6065,48.6152,23604.0
2018-05-15 13:55:00,56.48,56.48,56.35,56.36,137432.0,48.6152,48.6152,48.5033,48.5119,137432.0
2018-05-15 14:00:00,56.35,56.41,56.35,56.41,54318.0,48.5033,48.5549,48.5033,48.5549,54318.0
2018-05-15 14:05:00,56.42,56.43,56.39,56.4,32477.0,48.5635,48.5721,48.5377,48.5463,32477.0
2018-05-15 14:10:00,56.41,56.44,56.4,56.44,30022.0,48.5549,48.5807,48.5463,48.5807,30022.0
2018-05-15 14:15:00,56.43,56.45,56.4,56.43,35843.0,48.5721,48.5893,48.5463,48.5721,35843.0
2018-05-15 14:20:00,56.43,56.49,56.41,56.46,53992.0,48.5721,48.6238,48.5549,48.5979,53992.0
2018-05-15 14:25:00,56.46,56.56,56.4,56.53,48250.0,48.5979,48.684,48.5463,48.6582,48250.0
2018-05-15 14:30:00,56.53,56.62,56.52,56.6,39085.0,48.6582,48.7357,48.6496,48.7184,39085.0
2018-05-15 14:35:00,56.6,56.62,56.54,56.55,54464.0,48.7184,48.7357,48.6668,48.6754,54464.0
2018-05-15 14:40:00,56.55,56.6,56.54,56.59,33246.0,48.6754,48.7184,48.6668,48.7098,33246.0
2018-05-15 14:45:00,56.59,56.63,56.53,56.61,80198.0,48.7098,48.7443,48.6582,48.7271,80198.0
2018-05-15 14:50:00,56.62,56.67,56.61,56.66,60013.0,48.7357,48.7787,48.7271,48.7701,60013.0
2018-05-15 14:55:00,56.67,56.7,56.62,56.69,85960.0,48.7787,48.8045,48.7357,48.7959,85960.0
2018-05-15 15:00:00,56.69,56.7,56.65,56.69,66412.0,48.7959,48.8045,48.7615,48.7959,66412.0
2018-05-15 15:05:00,56.69,56.69,56.66,56.67,51434.0,48.7959,48.7959,48.7701,48.7787,51434.0
2018-05-15 15:10:00,56.67,56.68,56.64,56.66,35984.0,48.7787,48.7873,48.7529,48.7701,35984.0
2018-05-15 15:15:00,56.65,56.68,56.64,56.65,47253.0,48.7615,48.7873,48.7529,48.7615,47253.0
2018-05-15 15:20:00,56.65,56.68,56.64,56.65,58087.0,48.7615,48.7873,48.7529,48.7615,58087.0
2018-05-15 15:25:00,56.65,56.66,56.61,56.64,74700.0,48.7615,48.7701,48.7271,48.7529,74700.0
2018-05-15 15:30:00,56.63,56.67,56.61,56.67,80982.0,48.7443,48.7787,48.7271,48.7787,80982.0
2018-05-15 15:35:00,56.68,56.68,56.65,56.67,54495.0,48.7873,48.7873,48.7615,48.7787,54495.0
2018-05-15 15:40:00,56.67,56.7,56.66,56.68,132111.0,48.7787,48.8045,48.7701,48.7873,132111.0
2018-05-15 15:45:00,56.68,56.69,56.61,56.62,114133.0,48.7873,48.7959,48.7271,48.7357,114133.0
2018-05-15 15:50:00,56.62,56.64,56.57,56.57,244259.0,48.7357,48.7529,48.6926,48.6926,244259.0
2018-05-15 15:55:00,56.58,56.7,56.57,56.68,399626.0,48.7012,48.8045,48.6926,48.7873,399626.0
2018-05-16 09:30:00,56.83,57.12,56.79,57.05,188788.0,48.9164,49.166,48.882,49.1058,188788.0
2018-05-16 09:35:00,57.05,57.15,57.02,57.11,59576.0,49.1058,49.1919,49.08,49.1574,59576.0
2018-05-16 09:40:00,57.11,57.23,57.1,57.21,60971.0,49.1574,49.2607,49.1488,49.2435,60971.0
2018-05-16 09:45:00,57.2,57.26,57.16,57.17,76127.0,49.2349,49.2865,49.2005,49.2091,76127.0
2018-05-16 09:50:00,57.16,57.25,57.15,57.18,51166.0,49.2005,49.2779,49.1919,49.2177,51166.0
2018-05-16 09:55:00,57.2,57.31,57.19,57.28,111485.0,49.2349,49.3296,49.2263,49.3038,111485.0
2018-05-16 10:00:00,57.28,57.29,57.21,57.27,62482.0,49.3038,49.3124,49.2435,49.2951,62482.0
2018-05-16 10:05:00,57.27,57.33,57.24,57.25,76188.0,49.2951,49.3468,49.2693,49.2779,76188.0
2018-05-16 10:10:00,57.25,57.26,57.12,57.13,86826.0,49.2779,49.2865,49.166,49.1746,86826.0
2018-05-16 10:15:00,57.13,57.13,56.97,57.0,64468.0,49.1746,49.1746,49.0369,49.0627,64468.0
2018-05-16 10:20:00,57.0,57.0,56.94,56.97,55657.0,49.0627,49.0627,49.0111,49.0369,55657.0
2018-05-16 10:25:00,56.97,57.02,56.94,56.95,57192.0,49.0369,49.08,49.0111,49.0197,57192.0
2018-05-16 10:30:00,56.94,56.97,56.92,56.94,40295.0,49.0111,49.0369,48.9939,49.0111,40295.0
2018-05-16 10:35:00,56.93,56.99,56.92,56.92,37411.0,49.0025,49.0541,48.9939,48.9939,37411.0
2018-05-16 10:40:00,56.93,56.97,56.91,56.95,41980.0,49.0025,49.0369,48.9853,49.0197,41980.0
2018-05-16 10:45:00,56.95,56.95,56.88,56.94,32080.0,49.0197,49.0197,48.9595,49.0111,32080.0
2018-05-16 10:50:00,56.95,57.01,56.91,56.96,40173.0,49.0197,49.0714,48.9853,49.0283,40173.0
2018-05-16 10:55:00,56.97,56.97,56.92,56.93,19736.0,49.0369,49.0369,48.9939,49.0025,19736.0
2018-05-16 11:00:00,56.93,56.97,56.92,56.95,43606.0,49.0025,49.0369,48.9939,49.0197,43606.0
2018-05-16 11:05:00,56.94,56.96,56.92,56.94,25396.0,49.0111,49.0283,48.9939,49.0111,25396.0
2018-05-16 11:10:00,56.93,56.99,56.91,56.99,30725.0,49.0025,49.0541,48.9853,49.0541,30725.0
2018-05-16 11:15:00,56.99,57.02,56.97,57.02,30963.0,49.0541,49.08,49.0369,49.08,30963.0
2018-05-16 11:20:00,57.01,57.01,56.94,56.94,28417.0,49.0714,49.0714,49.0111,49.0111,28417.0
2018-05-16 11:25:00,56.94,57.02,56.93,57.01,36968.0,49.0111,49.08,49.0025,49.0714,36968.0
2018-05-16 11:30:00,57.01,57.06,57.0,57.0,52028.0,49.0714,49.1144,49.0627,49.0627,52028.0
2018-05-16 11:35:00,57.0,57.07,57.0,57.04,22586.0,49.0627,49.123,49.0627,49.0972,22586.0
2018-05-16 11:40:00,57.04,57.08,57.04,57.07,26617.0,49.0972,49.1316,49.0972,49.123,26617.0
2018-05-16 11:45:00,57.06,57.08,57.05,57.07,21421.0,49.1144,49.1316,49.1058,49.123,21421.0
2018-05-16 11:50:00,57.07,57.13,57.07,57.12,21652.0,49.123,49.1746,49.123,49.166,21652.0
2018-05-16 11:55:00,57.12,57.14,57.11,57.13,21267.0,49.166,49.1833,49.1574,49.1746,21267.0
2018-05-16 12:00:00,57.13,57.2,57.13,57.19,34354.0,49.1746,49.2349,49.1746,49.2263,34354.0
2018-05-16 12:05:00,57.2,57.27,57.14,57.14,102509.0,49.2349,49.2951,49.1833,49.1833,102509.0
2018-05-16 12:10:00,57.13,57.16,57.12,57.16,39425.0,49.1746,49.2005,49.166,49.2005,39425.0
2018-05-16 12:15:00,57.15,57.17,57.14,57.16,19621.0,49.1919,49.2091,49.1833,49.2005,19621.0
2018-05-16 12:20:00,57.15,57.2,57.14,57.2,21132.0,49.1919,49.2349,49.1833,49.2349,21132.0
2018-05-16 12:25:00,57.2,57.26,57.19,57.25,31402.0,49.2349,49.2865,49.2263,49.2779,31402.0
2018-05-16 12:30:00,57.25,57.27,57.18,57.21,63799.0,49.2779,49.2951,49.2177,49.2435,63799.0
2018-05-16 12:35:00,57.22,57.24,57.19,57.24,13798.0,49.2521,49.2693,49.2263,49.2693,13798.0
2018-05-16 12:40:00,57.24,57.26,57.22,57.23,17133.0,49.2693,49.2865,49.2521,49.2607,17133.0
2018-05-16 12:45:00,57.23,57.25,57.18,57.21,25095.0,49.2607,49.2779,49.2177,49.2435,25095.0
2018-05-16 12:50:00,57.2,57.24,57.19,57.19,30661.0,49.2349,49.2693,49.2263,49.2263,30661.0
2018-05-16 12:55:00,57.19,57.19,57.15,57.15,34348.0,49.2263,49.2263,49.1919,49.1919,34348.0
2018-05-16 13:00:00,57.16,57.18,57.15,57.16,26195.0,49.2005,49.2177,49.1919,49.2005,26195.0
2018-05-16 13:05:00,57.16,57.16,57.1,57.12,28700.0,49.2005,49.2005,49.1488,49.166,28700.0
2018-05-16 13:10:00,57.12,57.13,57.09,57.13,26377.0,49.166,49.1746,49.1402,49.1746,26377.0
2018-05-16 13:15:00,57.13,57.15,57.12,57.14,16661.0,49.1746,49.1919,49.166,49.1833,16661.0
2018-05-16 13:20:00,57.13,57.14,57.1,57.11,21908.0,49.1746,49.1833,49.1488,49.1574,21908.0
2018-05-16 13:25:00,57.1,57.14,57.09,57.13,23069.0,49.1488,49.1833,49.1402,49.1746,23069.0
2018-05-16 13:30:00,57.13,57.17,57.12,57.14,29278.0,49.1746,49.2091,49.166,49.1833,29278.0
2018-05-16 13:35:00,57.15,57.15,57.12,57.14,16862.0,49.1919,49.1919,49.166,49.1833,16862.0
2018-05-16 13:40:00,57.14,57.16,57.13,57.13,14686.0,49.1833,49.2005,49.1746,49.1746,14686.0
2018-05-16 13:45:00,57.14,57.15,57.13,57.15,16755.0,49.1833,49.1919,49.1746,49.1919,16755.0
2018-05-16 13:50:00,57.15,57.18,57.14,57.17,21209.0,49.1919,49.2177,49.1833,49.2091,21209.0
2018-05-16 13:55:00,57.17,57.22,57.16,57.21,21876.0,49.2091,49.2521,49.2005,49.2435,21876.0
2018-05-16 14:00:00,57.2,57.24,57.2,57.2,28970.0,49.2349,49.2693,49.2349,49.2349,28970.0
2018-05-16 14:05:00,57.21,57.25,57.2,57.23,24810.0,49.2435,49.2779,49.2349,49.2607,24810.0
2018-05-16 14:10:00,57.22,57.26,57.21,57.24,31931.0,49.2521,49.2865,49.2435,49.2693,31931.0
2018-05-16 14:15:00,57.24,57.26,57.22,57.22,27542.0,49.2693,49.2865,49.2521,49.2521,27542.0
2018-05-16 14:20:00,57.23,57.24,57.21,57.21,23673.0,49.2607,49.2693,49.2435,49.2435,23673.0
2018-05-16 14:25:00,57.22,57.23,57.2,57.23,25991.0,49.2521,49.2607,49.2349,49.2607,25991.0
2018-05-16 14:30:00,57.23,57.23,57.2,57.2,28138.0,49.2607,49.2607,49.2349,49.2349,28138.0
2018-05-16 14:35:00,57.2,57.22,57.2,57.22,17944.0,49.2349,49.2521,49.2349,49.2521,17944.0
2018-05-16 14:40:00,57.21,57.22,57.18,57.18,35061.0,49.2435,49.2521,49.2177,49.2177,35061.0
2018-05-16 14:45:00,57.19,57.21,57.18,57.21,25337.0,49.2263,49.2435,49.2177,49.2435,25337.0
2018-05-16 14:50:00,57.21,57.23,57.19,57.21,32594.0,49.2435,49.2607,49.2263,49.2435,32594.0
2018-05-16 14:55:00,57.22,57.25,57.2,57.23,42839.0,49.2521,49.2779,49.2349,49.2607,42839.0
2018-05-16 15:00:00,57.23,57.23,57.14,57.15,45816.0,49.2607,49.2607,49.1833,49.1919,45816.0
2018-05-16 15:05:00,57.16,57.18,57.13,57.16,29626.0,49.2005,49.2177,49.1746,49.2005,29626.0
2018-05-16 15:10:00,57.16,57.17,57.13,57.13,26326.0,49.2005,49.2091,49.1746,49.1746,26326.0
2018-05-16 15:15:00,57.14,57.15,57.1,57.11,26402.0,49.1833,49.1919,49.1488,49.1574,26402.0
2018-05-16 15:20:00,57.12,57.16,57.11,57.14,40547.0,49.166,49.2005,49.1574,49.1833,40547.0
2018-05-16 15:25:00,57.15,57.17,57.14,57.16,38899.0,49.1919,49.2091,49.1833,49.2005,38899.0
2018-05-16 15:30:00,57.16,57.21,57.14,57.2,57921.0,49.2005,49.2435,49.1833,49.2349,57921.0
2018-05-16 15:35:00,57.2,57.2,57.12,57.17,55489.0,49.2349,49.2349,49.166,49.2091,55489.0
2018-05-16 15:40:00,57.18,57.19,57.15,57.16,39458.0,49.2177,49.2263,49.1919,49.2005,39458.0
2018-05-16 15:45:00,57.15,57.15,57.11,57.12,91985.0,49.1919,49.1919,49.1574,49.166,91985.0
2018-05-16 15:50:00,57.13,57.19,57.12,57.18,98181.0,49.1746,49.2263,49.166,49.2177,98181.0
2018-05-16 15:55:00,57.18,57.19,57.12,57.15,435347.0,49.2177,49.2263,49.166,49.1919,435347.0
2018-05-17 09:30:00,57.2,57.23,57.12,57.17,181944.0,49.2349,49.2607,49.166,49.2091,181944.0
2018-05-17 09:35:00,57.17,57.27,57.12,57.15,63693.0,49.2091,49.2951,49.166,49.1919,63693.0
2018-05-17 09:40:00,57.15,57.16,57.05,57.08,35035.0,49.1919,49.2005,49.1058,49.1316,35035.0
2018-05-17 09:45:00,57.1,57.21,57.1,57.2,32185.0,49.1488,49.2435,49.1488,49.2349,32185.0
2018-05-17 09:50:00,57.2,57.22,57.14,57.14,25007.0,49.2349,49.2521,49.1833,49.1833,25007.0
2018-05-17 09:55:00,57.14,57.14,57.0,57.01,57918.0,49.1833,49.1833,49.0627,49.0714,57918.0
2018-05-17 10:00:00,57.02,57.14,57.02,57.09,32258.0,49.08,49.1833,49.08,49.1402,32258.0
2018-05-17 10:05:00,57.09,57.11,57.05,57.05,40360.0,49.1402,49.1574,49.1058,49.1058,40360.0
2018-05-17 10:10:00,57.05,57.06,57.02,57.03,36582.0,49.1058,49.1144,49.08,49.0886,36582.0
2018-05-17 10:15:00,57.03,57.05,56.98,57.01,41973.0,49.0886,49.1058,49.0455,49.0714,41973.0
2018-05-17 10:20:00,57.02,57.07,57.01,57.05,28446.0,49.08,49.123,49.0714,49.1058,28446.0
2018-05-17 10:25:00,57.04,57.06,57.0,57.01,17402.0,49.0972,49.1144,49.0627,49.0714,17402.0
2018-05-17 10:30:00,57.01,57.1,57.0,57.1,23279.0,49.0714,49.1488,49.0627,49.1488,23279.0
2018-05-17 10:35:00,57.09,57.16,57.07,57.15,21091.0,49.1402,49.2005,49.123,49.1919,21091.0
2018-05-17 10:40:00,57.15,57.35,57.14,57.34,95028.0,49.1919,49.364,49.1833,49.3554,95028.0
2018-05-17 10:45:00,57.33,57.33,57.17,57.17,99636.0,49.3468,49.3468,49.2091,49.2091,99636.0
2018-05-17 10:50:00,57.17,57.17,57.12,57.12,34199.0,49.2091,49.2091,49.166,49.166,34199.0
2018-05-17 10:55:00,57.13,57.24,57.12,57.22,34715.0,49.1746,49.2693,49.166,49.2521,34715.0
2018-05-17 11:00:00,57.22,57.22,57.14,57.14,22623.0,49.2521,49.2521,49.1833,49.1833,22623.0
2018-05-17 11:05:00,57.15,57.15,57.09,57.09,16954.0,49.1919,49.1919,49.1402,49.1402,16954.0
2018-05-17 11:10:00,57.1,57.13,57.07,57.08,71262.0,49.1488,49.1746,49.123,49.1316,71262.0
2018-05-17 11:15:00,57.09,57.1,57.05,57.05,54882.0,49.1402,49.1488,49.1058,49.1058,54882.0
2018-05-17 11:20:00,57.06,57.12,57.06,57.12,17283.0,49.1144,49.166,49.1144,49.166,17283.0
2018-05-17 11:25:00,57.12,57.14,57.1,57.13,42395.0,49.166,49.1833,49.1488,49.1746,42395.0
2018-05-17 11:30:00,57.13,57.15,57.04,57.07,22764.0,49.1746,49.1919,49.0972,49.123,22764.0
2018-05-17 11:35:00,57.07,57.11,57.06,57.08,26374.0,49.123,49.1574,49.1144,49.1316,26374.0
2018-05-17 11:40:00,57.08,57.1,57.08,57.1,13890.0,49.1316,49.1488,49.1316,49.1488,13890.0
2018-05-17 11:45:00,57.1,57.17,57.08,57.09,83413.0,49.1488,49.2091,49.1316,49.1402,83413.0
2018-05-17 11:50:00,57.1,57.12,57.08,57.1,33270.0,49.1488,49.166,49.1316,49.1488,33270.0
2018-05-17 11:55:00,57.1,57.14,57.1,57.11,49151.0,49.1488,49.1833,49.1488,49.1574,49151.0
2018-05-17 12:00:00,57.11,57.17,57.11,57.17,66542.0,49.1574,49.2091,49.1574,49.2091,66542.0
2018-05-17 12:05:00,57.16,57.17,57.14,57.16,164030.0,49.2005,49.2091,49.1833,49.2005,164030.0
2018-05-17 12:10:00,57.16,57.22,57.15,57.19,38281.0,49.2005,49.2521,49.1919,49.2263,38281.0
2018-05-17 12:15:00,57.19,57.19,57.16,57.18,27321.0,49.2263,49.2263,49.2005,49.2177,27321.0
2018-05-17 12:20:00,57.19,57.21,57.18,57.2,32472.0,49.2263,49.2435,49.2177,49.2349,32472.0
2018-05-17 12:25:00,57.2,57.24,57.18,57.21,77797.0,49.2349,49.2693,49.2177,49.2435,77797.0
2018-05-17 12:30:00,57.21,57.28,57.2,57.26,76625.0,49.2435,49.3038,49.2349,49.2865,76625.0
2018-05-17 12:35:00,57.25,57.29,57.24,57.25,39723.0,49.2779,49.3124,49.2693,49.2779,39723.0
2018-05-17 12:40:00,57.25,57.26,57.18,57.18,156355.0,49.2779,49.2865,49.2177,49.2177,156355.0
2018-05-17 12:45:00,57.18,57.18,57.08,57.11,48859.0,49.2177,49.2177,49.1316,49.1574,48859.0
2018-05-17 12:50:00,57.1,57.2,57.09,57.2,43947.0,49.1488,49.2349,49.1402,49.2349,43947.0
2018-05-17 12:55:00,57.19,57.24,57.17,57.2,75181.0,49.2263,49.2693,49.2091,49.2349,75181.0
2018-05-17 13:00:00,57.19,57.24,57.18,57.22,47964.0,49.2263,49.2693,49.2177,49.2521,47964.0
2018-05-17 13:05:00,57.22,57.24,57.2,57.23,23467.0,49.2521,49.2693,49.2349,49.2607,23467.0
2018-05-17 13:10:00,57.23,57.24,57.2,57.23,37625.0,49.2607,49.2693,49.2349,49.2607,37625.0
2018-05-17 13:15:00,57.22,57.25,57.17,57.17,44990.0,49.2521,49.2779,49.2091,49.2091,44990.0
2018-05-17 13:20:00,57.17,57.23,57.17,57.2,28330.0,49.2091,49.2607,49.2091,49.2349,28330.0
2018-05-17 13:25:00,57.2,57.22,57.19,57.21,25600.0,49.2349,49.2521,49.2263,49.2435,25600.0
2018-05-17 13:30:00,57.22,57.24,57.21,57.24,16092.0,49.2521,49.2693,49.2435,49.2693,16092.0
2018-05-17 13:35:00,57.23,57.26,57.2,57.25,33947.0,49.2607,49.2865,49.2349,49.2779,33947.0
2018-05-17 13:40:00,57.26,57.27,57.16,57.17,52014.0,49.2865,49.2951,49.2005,49.2091,52014.0
2018-05-17 13:45:00,57.18,57.18,57.13,57.16,78192.0,49.2177,49.2177,49.1746,49.2005,78192.0
2018-05-17 13:50:00,57.17,57.18,57.09,57.1,83168.0,49.2091,49.2177,49.1402,49.1488,83168.0
2018-05-17 13:55:00,57.1,57.14,57.09,57.1,88103.0,49.1488,49.1833,49.1402,49.1488,88103.0
2018-05-17 14:00:00,57.1,57.12,57.05,57.08,72167.0,49.1488,49.166,49.1058,49.1316,72167.0
2018-05-17 14:05:00,57.08,57.09,57.04,57.08,28846.0,49.1316,49.1402,49.0972,49.1316,28846.0
2018-05-17 14:10:00,57.07,57.09,57.05,57.08,32341.0,49.123,49.1402,49.1058,49.1316,32341.0
2018-05-17 14:15:00,57.08,57.12,57.05,57.12,30653.0,49.1316,49.166,49.1058,49.166,30653.0
2018-05-17 14:20:00,57.12,57.13,57.11,57.12,28478.0,49.166,49.1746,49.1574,49.166,28478.0
2018-05-17 14:25:00,57.13,57.16,57.13,57.15,37066.0,49.1746,49.2005,49.1746,49.1919,37066.0
2018-05-17 14:30:00,57.15,57.19,57.14,57.18,61776.0,49.1919,49.2263,49.1833,49.2177,61776.0
2018-05-17 14:35:00,57.18,57.19,57.11,57.13,62480.0,49.2177,49.2263,49.1574,49.1746,62480.0
2018-05-17 14:40:00,57.13,57.16,57.12,57.15,36050.0,49.1746,49.2005,49.166,49.1919,36050.0
2018-05-17 14:45:00,57.14,57.16,57.13,57.15,36622.0,49.1833,49.2005,49.1746,49.1919,36622.0
2018-05-17 14:50:00,57.16,57.18,57.14,57.17,31987.0,49.2005,49.2177,49.1833,49.2091,31987.0
2018-05-17 14:55:00,57.18,57.18,57.15,57.18,29897.0,49.2177,49.2177,49.1919,49.2177,29897.0
2018-05-17 15:00:00,57.18,57.19,57.17,57.18,31694.0,49.2177,49.2263,49.2091,49.2177,31694.0
2018-05-17 15:05:00,57.18,57.21,57.18,57.2,45165.0,49.2177,49.2435,49.2177,49.2349,45165.0
2018-05-17 15:10:00,57.19,57.2,57.15,57.17,85901.0,49.2263,49.2349,49.1919,49.2091,85901.0
2018-05-17 15:15:00,57.17,57.19,57.13,57.17,103249.0,49.2091,49.2263,49.1746,49.2091,103249.0
2018-05-17 15:20:00,57.17,57.18,57.15,57.17,66688.0,49.2091,49.2177,49.1919,49.2091,66688.0
2018-05-17 15:25:00,57.16,57.19,57.15,57.17,103279.0,49.2005,49.2263,49.1919,49.2091,103279.0
2018-05-17 15:30:00,57.17,57.21,57.14,57.17,193567.0,49.2091,49.2435,49.1833,49.2091,193567.0
2018-05-17 15:35:00,57.17,57.18,57.15,57.18,51006.0,49.2091,49.2177,49.1919,49.2177,51006.0
2018-05-17 15:40:00,57.18,57.23,57.17,57.21,126746.0,49.2177,49.2607,49.2091,49.2435,126746.0
2018-05-17 15:45:00,57.2,57.22,57.17,57.22,85498.0,49.2349,49.2521,49.2091,49.2521,85498.0
2018-05-17 15:50:00,57.22,57.25,57.18,57.19,125105.0,49.2521,49.2779,49.2177,49.2263,125105.0
2018-05-17 15:55:00,57.19,57.23,57.18,57.19,363848.0,49.2263,49.2607,49.2177,49.2263,363848.0
2018-05-18 09:30:00,57.27,57.39,57.11,57.11,505403.0,49.2951,49.3984,49.1574,49.1574,505403.0
2018-05-18 09:35:00,57.1,57.24,56.9,56.94,272834.0,49.1488,49.2693,48.9767,49.0111,272834.0
2018-05-18 09:40:00,56.93,57.1,56.86,57.03,158070.0,49.0025,49.1488,48.9422,49.0886,158070.0
2018-05-18 09:45:00,57.03,57.04,56.95,57.03,98526.0,49.0886,49.0972,49.0197,49.0886,98526.0
2018-05-18 09:50:00,57.02,57.13,56.9,57.11,201232.0,49.08,49.1746,48.9767,49.1574,201232.0
2018-05-18 09:55:00,57.12,57.12,57.01,57.05,65758.0,49.166,49.166,49.0714,49.1058,65758.0
2018-05-18 10:00:00,57.05,57.14,56.97,57.04,224139.0,49.1058,49.1833,49.0369,49.0972,224139.0
2018-05-18 10:05:00,57.05,57.06,56.92,56.98,116195.0,49.1058,49.1144,48.9939,49.0455,116195.0
2018-05-18 10:10:00,56.97,56.98,56.91,56.93,65379.0,49.0369,49.0455,48.9853,49.0025,65379.0
2018-05-18 10:15:00,56.94,56.99,56.94,56.99,44704.0,49.0111,49.0541,49.0111,49.0541,44704.0
2018-05-18 10:20:00,56.99,57.09,56.99,57.07,64124.0,49.0541,49.1402,49.0541,49.123,64124.0
2018-05-18 10:25:00,57.07,57.14,57.05,57.09,63968.0,49.123,49.1833,49.1058,49.1402,63968.0
2018-05-18 10:30:00,57.08,57.11,57.06,57.07,47591.0,49.1316,49.1574,49.1144,49.123,47591.0
2018-05-18 10:35:00,57.08,57.18,57.05,57.14,104294.0,49.1316,49.2177,49.1058,49.1833,104294.0
2018-05-18 10:40:00,57.15,57.16,57.1,57.16,36084.0,49.1919,49.2005,49.1488,49.2005,36084.0
2018-05-18 10:45:00,57.15,57.27,57.12,57.25,162405.0,49.1919,49.2951,49.166,49.2779,162405.0
2018-05-18 10:50:00,57.25,57.25,57.2,57.2,38695.0,49.2779,49.2779,49.2349,49.2349,38695.0
2018-05-18 10:55:00,57.2,57.23,57.19,57.22,56221.0,49.2349,49.2607,49.2263,49.2521,56221.0
2018-05-18 11:00:00,57.23,57.25,57.21,57.24,45800.0,49.2607,49.2779,49.2435,49.2693,45800.0
2018-05-18 11:05:00,57.24,57.28,57.23,57.26,76848.0,49.2693,49.3038,49.2607,49.2865,76848.0
2018-05-18 11:10:00,57.26,57.29,57.23,57.23,46898.0,49.2865,49.3124,49.2607,49.2607,46898.0
2018-05-18 11:15:00,57.23,57.26,57.19,57.26,35452.0,49.2607,49.2865,49.2263,49.2865,35452.0
2018-05-18 11:20:00,57.26,57.27,57.19,57.21,67805.0,49.2865,49.2951,49.2263,49.2435,67805.0
2018-05-18 11:25:00,57.21,57.24,57.2,57.21,61762.0,49.2435,49.2693,49.2349,49.2435,61762.0
2018-05-18 11:30:00,57.21,57.23,57.17,57.17,46087.0,49.2435,49.2607,49.2091,49.2091,46087.0
2018-05-18 11:35:00,57.18,57.25,57.17,57.19,87294.0,49.2177,49.2779,49.2091,49.2263,87294.0
2018-05-18 11:40:00,57.2,57.27,57.2,57.27,64590.0,49.2349,49.2951,49.2349,49.2951,64590.0
2018-05-18 11:45:00,57.27,57.28,57.21,57.25,61108.0,49.2951,49.3038,49.2435,49.2779,61108.0
2018-05-18 11:50:00,57.25,57.26,57.24,57.25,19148.0,49.2779,49.2865,49.2693,49.2779,19148.0
2018-05-18 11:55:00,57.25,57.27,57.23,57.25,27086.0,49.2779,49.2951,49.2607,49.2779,27086.0
2018-05-18 12:00:00,57.24,57.25,57.19,57.19,35929.0,49.2693,49.2779,49.2263,49.2263,35929.0
2018-05-18 12:05:00,57.2,57.24,57.19,57.23,30325.0,49.2349,49.2693,49.2263,49.2607,30325.0
2018-05-18 12:10:00,57.23,57.24,57.22,57.22,20573.0,49.2607,49.2693,49.2521,49.2521,20573.0
2018-05-18 12:15:00,57.23,57.26,57.2,57.23,51041.0,49.2607,49.2865,49.2349,49.2607,51041.0
2018-05-18 12:20:00,57.24,57.24,57.18,57.19,26545.0,49.2693,49.2693,49.2177,49.2263,26545.0
2018-05-18 12:25:00,57.19,57.23,57.17,57.19,81395.0,49.2263,49.2607,49.2091,49.2263,81395.0
2018-05-18 12:30:00,57.19,57.21,57.17,57.19,44524.0,49.2263,49.2435,49.2091,49.2263,44524.0
2018-05-18 12:35:00,57.19,57.22,57.16,57.18,30993.0,49.2263,49.2521,49.2005,49.2177,30993.0
2018-05-18 12:40:00,57.19,57.22,57.18,57.22,19629.0,49.2263,49.2521,49.2177,49.2521,19629.0
2018-05-18 12:45:00,57.22,57.24,57.21,57.23,28259.0,49.2521,49.2693,49.2435,49.2607,28259.0
2018-05-18 12:50:00,57.23,57.23,57.16,57.17,58846.0,49.2607,49.2607,49.2005,49.2091,58846.0
2018-05-18 12:55:00,57.18,57.19,57.16,57.17,32428.0,49.2177,49.2263,49.2005,49.2091,32428.0
2018-05-18 13:00:00,57.18,57.2,57.15,57.19,43197.0,49.2177,49.2349,49.1919,49.2263,43197.0
2018-05-18 13:05:00,57.19,57.22,57.18,57.21,53830.0,49.2263,49.2521,49.2177,49.2435,53830.0
2018-05-18 13:10:00,57.21,57.22,57.17,57.2,55621.0,49.2435,49.2521,49.2091,49.2349,55621.0
2018-05-18 13:15:00,57.2,57.21,57.19,57.21,22488.0,49.2349,49.2435,49.2263,49.2435,22488.0
2018-05-18 13:20:00,57.21,57.23,57.18,57.22,60642.0,49.2435,49.2607,49.2177,49.2521,60642.0
2018-05-18 13:25:00,57.22,57.24,57.21,57.23,40578.0,49.2521,49.2693,49.2435,49.2607,40578.0
2018-05-18 13:30:00,57.23,57.24,57.14,57.15,72380.0,49.2607,49.2693,49.1833,49.1919,72380.0
2018-05-18 13:35:00,57.15,57.17,57.14,57.16,21913.0,49.1919,49.2091,49.1833,49.2005,21913.0
2018-05-18 13:40:00,57.16,57.17,57.11,57.15,53449.0,49.2005,49.2091,49.1574,49.1919,53449.0
2018-05-18 13:45:00,57.15,57.17,57.14,57.17,12953.0,49.1919,49.2091,49.1833,49.2091,12953.0
2018-05-18 13:50:00,57.16,57.17,57.11,57.14,44370.0,49.2005,49.2091,49.1574,49.1833,44370.0
2018-05-18 13:55:00,57.14,57.14,57.13,57.13,11809.0,49.1833,49.1833,49.1746,49.1746,11809.0
2018-05-18 14:00:00,57.14,57.14,57.1,57.11,39043.0,49.1833,49.1833,49.1488,49.1574,39043.0
2018-05-18 14:05:00,57.1,57.13,57.1,57.12,28322.0,49.1488,49.1746,49.1488,49.166,28322.0
2018-05-18 14:10:00,57.13,57.14,57.12,57.14,18499.0,49.1746,49.1833,49.166,49.1833,18499.0
2018-05-18 14:15:00,57.13,57.18,57.1,57.18,53465.0,49.1746,49.2177,49.1488,49.2177,53465.0
2018-05-18 14:20:00,57.17,57.18,57.14,57.18,69893.0,49.2091,49.2177,49.1833,49.2177,69893.0
2018-05-18 14:25:00,57.17,57.18,57.16,57.18,24323.0,49.2091,49.2177,49.2005,49.2177,24323.0
2018-05-18 14:30:00,57.17,57.22,57.17,57.22,82834.0,49.2091,49.2521,49.2091,49.2521,82834.0
2018-05-18 14:35:00,57.21,57.23,57.2,57.2,54602.0,49.2435,49.2607,49.2349,49.2349,54602.0
2018-05-18 14:40:00,57.2,57.2,57.15,57.19,109474.0,49.2349,49.2349,49.1919,49.2263,109474.0
2018-05-18 14:45:00,57.2,57.2,57.16,57.18,41121.0,49.2349,49.2349,49.2005,49.2177,41121.0
2018-05-18 14:50:00,57.17,57.21,57.17,57.2,37782.0,49.2091,49.2435,49.2091,49.2349,37782.0
2018-05-18 14:55:00,57.2,57.2,57.18,57.18,31020.0,49.2349,49.2349,49.2177,49.2177,31020.0
2018-05-18 15:00:00,57.19,57.2,57.18,57.19,60755.0,49.2263,49.2349,49.2177,49.2263,60755.0
2018-05-18 15:05:00,57.19,57.2,57.14,57.14,60012.0,49.2263,49.2349,49.1833,49.1833,60012.0
2018-05-18 15:10:00,57.14,57.14,57.09,57.1,79910.0,49.1833,49.1833,49.1402,49.1488,79910.0
2018-05-18 15:15:00,57.1,57.12,57.09,57.12,97903.0,49.1488,49.166,49.1402,49.166,97903.0
2018-05-18 15:20:00,57.12,57.15,57.11,57.13,67846.0,49.166,49.1919,49.1574,49.1746,67846.0
2018-05-18 15:25:00,57.13,57.14,57.12,57.13,57391.0,49.1746,49.1833,49.166,49.1746,57391.0
2018-05-18 15:30:00,57.13,57.13,57.09,57.09,175591.0,49.1746,49.1746,49.1402,49.1402,175591.0
2018-05-18 15:35:00,57.1,57.17,57.1,57.17,91359.0,49.1488,49.2091,49.1488,49.2091,91359.0
2018-05-18 15:40:00,57.17,57.18,57.15,57.15,143087.0,49.2091,49.2177,49.1919,49.1919,143087.0
2018-05-18 15:45:00,57.15,57.19,57.14,57.19,168348.0,49.1919,49.2263,49.1833,49.2263,168348.0
2018-05-18 15:50:00,57.19,57.2,57.18,57.19,185277.0,49.2263,49.2349,49.2177,49.2263,185277.0
2018-05-18 15:55:00,57.2,57.2,57.16,57.17,527187.0,49.2349,49.2349,49.2005,49.2091,527187.0
2018-05-21 09:30:00,57.4,57.59,57.27,57.55,228071.0,49.407,49.5706,49.2951,49.5362,228071.0
2018-05-21 09:35:00,57.56,57.68,57.45,57.62,72708.0,49.5448,49.6481,49.4501,49.5964,72708.0
2018-05-21 09:40:00,57.63,57.66,57.57,57.63,54620.0,49.605,49.6308,49.5534,49.605,54620.0
2018-05-21 09:45:00,57.62,57.7,57.62,57.7,72607.0,49.5964,49.6653,49.5964,49.6653,72607.0
2018-05-21 09:50:00,57.7,57.7,57.57,57.59,55212.0,49.6653,49.6653,49.5534,49.5706,55212.0
2018-05-21 09:55:00,57.58,57.59,57.43,57.47,82257.0,49.562,49.5706,49.4329,49.4673,82257.0
2018-05-21 10:00:00,57.48,57.53,57.45,57.46,45994.0,49.4759,49.5189,49.4501,49.4587,45994.0
2018-05-21 10:05:00,57.45,57.54,57.44,57.52,39754.0,49.4501,49.5276,49.4415,49.5103,39754.0
2018-05-21 10:10:00,57.51,57.52,57.48,57.52,55808.0,49.5017,49.5103,49.4759,49.5103,55808.0
2018-05-21 10:15:00,57.52,57.63,57.51,57.62,53239.0,49.5103,49.605,49.5017,49.5964,53239.0
2018-05-21 10:20:00,57.62,57.63,57.56,57.62,51409.0,49.5964,49.605,49.5448,49.5964,51409.0
2018-05-21 10:25:00,57.62,57.68,57.62,57.65,130708.0,49.5964,49.6481,49.5964,49.6222,130708.0
2018-05-21 10:30:00,57.65,57.73,57.65,57.69,103906.0,49.6222,49.6911,49.6222,49.6567,103906.0
2018-05-21 10:35:00,57.69,57.82,57.68,57.71,151132.0,49.6567,49.7686,49.6481,49.6739,151132.0
2018-05-21 10:40:00,57.71,57.79,57.7,57.77,82451.0,49.6739,49.7427,49.6653,49.7255,82451.0
2018-05-21 10:45:00,57.77,57.77,57.68,57.72,49226.0,49.7255,49.7255,49.6481,49.6825,49226.0
2018-05-21 10:50:00,57.73,57.75,57.7,57.72,38311.0,49.6911,49.7083,49.6653,49.6825,38311.0
2018-05-21 10:55:00,57.72,57.75,57.7,57.71,44510.0,49.6825,49.7083,49.6653,49.6739,44510.0
2018-05-21 11:00:00,57.71,57.71,57.6,57.61,74629.0,49.6739,49.6739,49.5792,49.5878,74629.0
2018-05-21 11:05:00,57.62,57.62,57.55,57.6,70800.0,49.5964,49.5964,49.5362,49.5792,70800.0
2018-05-21 11:10:00,57.59,57.61,57.55,57.57,43473.0,49.5706,49.5878,49.5362,49.5534,43473.0
2018-05-21 11:15:00,57.56,57.61,57.54,57.6,59329.0,49.5448,49.5878,49.5276,49.5792,59329.0
2018-05-21 11:20:00,57.61,57.62,57.56,57.56,55335.0,49.5878,49.5964,49.5448,49.5448,55335.0
2018-05-21 11:25:00,57.55,57.59,57.48,57.5,91571.0,49.5362,49.5706,49.4759,49.4931,91571.0
2018-05-21 11:30:00,57.5,57.53,57.44,57.46,87287.0,49.4931,49.5189,49.4415,49.4587,87287.0
2018-05-21 11:35:00,57.47,57.48,57.44,57.46,49883.0,49.4673,49.4759,49.4415,49.4587,49883.0
2018-05-21 11:40:00,57.46,57.47,57.42,57.43,51559.0,49.4587,49.4673,49.4243,49.4329,51559.0
2018-05-21 11:45:00,57.43,57.46,57.4,57.41,53329.0,49.4329,49.4587,49.407,49.4157,53329.0
2018-05-21 11:50:00,57.41,57.41,57.38,57.38,53229.0,49.4157,49.4157,49.3898,49.3898,53229.0
2018-05-21 11:55:00,57.39,57.41,57.38,57.4,20683.0,49.3984,49.4157,49.3898,49.407,20683.0
2018-05-21 12:00:00,57.41,57.42,57.39,57.4,15312.0,49.4157,49.4243,49.3984,49.407,15312.0
2018-05-21 12:05:00,57.4,57.41,57.35,57.41,62907.0,49.407,49.4157,49.364,49.4157,62907.0
2018-05-21 12:10:00,57.41,57.5,57.4,57.47,36775.0,49.4157,49.4931,49.407,49.4673,36775.0
2018-05-21 12:15:00,57.47,57.5,57.45,57.5,36784.0,49.4673,49.4931,49.4501,49.4931,36784.0
2018-05-21 12:20:00,57.49,57.5,57.45,57.5,55432.0,49.4845,49.4931,49.4501,49.4931,55432.0
2018-05-21 12:25:00,57.49,57.5,57.46,57.49,33755.0,49.4845,49.4931,49.4587,49.4845,33755.0
2018-05-21 12:30:00,57.49,57.5,57.44,57.49,23453.0,49.4845,49.4931,49.4415,49.4845,23453.0
2018-05-21 12:35:00,57.5,57.52,57.49,57.52,34500.0,49.4931,49.5103,49.4845,49.5103,34500.0
2018-05-21 12:40:00,57.51,57.51,57.49,57.49,17054.0,49.5017,49.5017,49.4845,49.4845,17054.0
2018-05-21 12:45:00,57.5,57.51,57.48,57.51,19970.0,49.4931,49.5017,49.4759,49.5017,19970.0
2018-05-21 12:50:00,57.5,57.53,57.5,57.52,24262.0,49.4931,49.5189,49.4931,49.5103,24262.0
2018-05-21 12:55:00,57.52,57.54,57.51,57.53,40810.0,49.5103,49.5276,49.5017,49.5189,40810.0
2018-05-21 13:00:00,57.53,57.56,57.52,57.53,39258.0,49.5189,49.5448,49.5103,49.5189,39258.0
2018-05-21 13:05:00,57.52,57.56,57.52,57.55,25836.0,49.5103,49.5448,49.5103,49.5362,25836.0
2018-05-21 13:10:00,57.55,57.58,57.52,57.52,38598.0,49.5362,49.562,49.5103,49.5103,38598.0
2018-05-21 13:15:00,57.53,57.56,57.52,57.55,32961.0,49.5189,49.5448,49.5103,49.5362,32961.0
2018-05-21 13:20:00,57.55,57.56,57.51,57.52,23717.0,49.5362,49.5448,49.5017,49.5103,23717.0
2018-05-21 13:25:00,57.52,57.54,57.52,57.53,21531.0,49.5103,49.5276,49.5103,49.5189,21531.0
2018-05-21 13:30:00,57.53,57.55,57.48,57.5,48812.0,49.5189,49.5362,49.4759,49.4931,48812.0
2018-05-21 13:35:00,57.5,57.5,57.46,57.49,56764.0,49.4931,49.4931,49.4587,49.4845,56764.0
2018-05-21 13:40:00,57.48,57.49,57.44,57.46,29541.0,49.4759,49.4845,49.4415,49.4587,29541.0
2018-05-21 13:45:00,57.45,57.47,57.44,57.46,29063.0,49.4501,49.4673,49.4415,49.4587,29063.0
2018-05-21 13:50:00,57.47,57.54,57.46,57.53,85880.0,49.4673,49.5276,49.4587,49.5189,85880.0
2018-05-21 13:55:00,57.53,57.56,57.51,57.55,91132.0,49.5189,49.5448,49.5017,49.5362,91132.0
2018-05-21 14:00:00,57.54,57.55,57.49,57.49,29095.0,49.5276,49.5362,49.4845,49.4845,29095.0
2018-05-21 14:05:00,57.49,57.5,57.46,57.49,48683.0,49.4845,49.4931,49.4587,49.4845,48683.0
2018-05-21 14:10:00,57.49,57.5,57.45,57.46,33028.0,49.4845,49.4931,49.4501,49.4587,33028.0
2018-05-21 14:15:00,57.47,57.49,57.45,57.47,27611.0,49.4673,49.4845,49.4501,49.4673,27611.0
2018-05-21 14:20:00,57.47,57.51,57.46,57.51,49756.0,49.4673,49.5017,49.4587,49.5017,49756.0
2018-05-21 14:25:00,57.5,57.51,57.47,57.48,49856.0,49.4931,49.5017,49.4673,49.4759,49856.0
2018-05-21 14:30:00,57.48,57.48,57.43,57.46,74460.0,49.4759,49.4759,49.4329,49.4587,74460.0
2018-05-21 14:35:00,57.46,57.46,57.41,57.43,60348.0,49.4587,49.4587,49.4157,49.4329,60348.0
2018-05-21 14:40:00,57.43,57.43,57.41,57.43,30454.0,49.4329,49.4329,49.4157,49.4329,30454.0
2018-05-21 14:45:00,57.43,57.46,57.42,57.45,36766.0,49.4329,49.4587,49.4243,49.4501,36766.0
2018-05-21 14:50:00,57.45,57.46,57.42,57.42,42710.0,49.4501,49.4587,49.4243,49.4243,42710.0
2018-05-21 14:55:00,57.43,57.43,57.4,57.4,55449.0,49.4329,49.4329,49.407,49.407,55449.0
2018-05-21 15:00:00,57.41,57.42,57.38,57.39,24560.0,49.4157,49.4243,49.3898,49.3984,24560.0
2018-05-21 15:05:00,57.38,57.42,57.37,57.39,64715.0,49.3898,49.4243,49.3812,49.3984,64715.0
2018-05-21 15:10:00,57.38,57.43,57.38,57.4,41165.0,49.3898,49.4329,49.3898,49.407,41165.0
2018-05-21 15:15:00,57.4,57.41,57.38,57.39,31496.0,49.407,49.4157,49.3898,49.3984,31496.0
2018-05-21 15:20:00,57.4,57.41,57.39,57.39,28991.0,49.407,49.4157,49.3984,49.3984,28991.0
2018-05-21 15:25:00,57.38,57.39,57.31,57.32,42726.0,49.3898,49.3984,49.3296,49.3382,42726.0
2018-05-21 15:30:00,57.33,57.33,57.3,57.3,34958.0,49.3468,49.3468,49.321,49.321,34958.0
2018-05-21 15:35:00,57.3,57.33,57.28,57.32,48969.0,49.321,49.3468,49.3038,49.3382,48969.0
2018-05-21 15:40:00,57.32,57.34,57.28,57.28,39290.0,49.3382,49.3554,49.3038,49.3038,39290.0
2018-05-21 15:45:00,57.29,57.34,57.28,57.3,75259.0,49.3124,49.3554,49.3038,49.321,75259.0
2018-05-21 15:50:00,57.31,57.36,57.31,57.33,82839.0,49.3296,49.3726,49.3296,49.3468,82839.0
2018-05-21 15:55:00,57.33,57.36,57.3,57.33,208103.0,49.3468,49.3726,49.321,49.3468,208103.0
2018-05-22 09:30:00,57.5,57.61,57.5,57.56,163940.0,49.4931,49.5878,49.4931,49.5448,163940.0
2018-05-22 09:35:00,57.57,57.62,57.47,57.48,69565.0,49.5534,49.5964,49.4673,49.4759,69565.0
2018-05-22 09:40:00,57.49,57.5,57.35,57.36,64192.0,49.4845,49.4931,49.364,49.3726,64192.0
2018-05-22 09:45:00,57.38,57.47,57.35,57.47,77567.0,49.3898,49.4673,49.364,49.4673,77567.0
2018-05-22 09:50:00,57.47,57.48,57.33,57.37,60114.0,49.4673,49.4759,49.3468,49.3812,60114.0
2018-05-22 09:55:00,57.37,57.39,57.25,57.37,133354.0,49.3812,49.3984,49.2779,49.3812,133354.0
2018-05-22 10:00:00,57.38,57.4,57.29,57.29,75022.0,49.3898,49.407,49.3124,49.3124,75022.0
2018-05-22 10:05:00,57.29,57.35,57.26,57.34,55914.0,49.3124,49.364,49.2865,49.3554,55914.0
2018-05-22 10:10:00,57.35,57.35,57.22,57.27,86504.0,49.364,49.364,49.2521,49.2951,86504.0
2018-05-22 10:15:00,57.26,57.27,57.2,57.21,91012.0,49.2865,49.2951,49.2349,49.2435,91012.0
2018-05-22 10:20:00,57.22,57.23,57.19,57.2,92436.0,49.2521,49.2607,49.2263,49.2349,92436.0
2018-05-22 10:25:00,57.2,57.23,57.1,57.1,61092.0,49.2349,49.2607,49.1488,49.1488,61092.0
2018-05-22 10:30:00,57.1,57.18,57.09,57.17,49320.0,49.1488,49.2177,49.1402,49.2091,49320.0
2018-05-22 10:35:00,57.16,57.21,57.12,57.21,50422.0,49.2005,49.2435,49.166,49.2435,50422.0
2018-05-22 10:40:00,57.21,57.21,57.14,57.14,51869.0,49.2435,49.2435,49.1833,49.1833,51869.0
2018-05-22 10:45:00,57.15,57.17,57.13,57.17,27491.0,49.1919,49.2091,49.1746,49.2091,27491.0
2018-05-22 10:50:00,57.16,57.19,57.14,57.14,71053.0,49.2005,49.2263,49.1833,49.1833,71053.0
2018-05-22 10:55:00,57.14,57.15,57.08,57.1,43483.0,49.1833,49.1919,49.1316,49.1488,43483.0
2018-05-22 11:00:00,57.1,57.12,57.09,57.1,34166.0,49.1488,49.166,49.1402,49.1488,34166.0
2018-05-22 11:05:00,57.11,57.18,57.1,57.17,50466.0,49.1574,49.2177,49.1488,49.2091,50466.0
2018-05-22 11:10:00,57.17,57.19,57.15,57.19,29654.0,49.2091,49.2263,49.1919,49.2263,29654.0
2018-05-22 11:15:00,57.2,57.2,57.17,57.18,25636.0,49.2349,49.2349,49.2091,49.2177,25636.0
2018-05-22 11:20:00,57.18,57.22,57.17,57.18,25333.0,49.2177,49.2521,49.2091,49.2177,25333.0
2018-05-22 11:25:00,57.18,57.19,57.13,57.14,30375.0,49.2177,49.2263,49.1746,49.1833,30375.0
2018-05-22 11:30:00,57.14,57.14,57.1,57.11,29640.0,49.1833,49.1833,49.1488,49.1574,29640.0
2018-05-22 11:35:00,57.11,57.14,57.1,57.12,29286.0,49.1574,49.1833,49.1488,49.166,29286.0
2018-05-22 11:40:00,57.11,57.14,57.09,57.1,58572.0,49.1574,49.1833,49.1402,49.1488,58572.0
2018-05-22 11:45:00,57.1,57.11,57.05,57.06,36380.0,49.1488,49.1574,49.1058,49.1144,36380.0
2018-05-22 11:50:00,57.05,57.07,57.02,57.04,34126.0,49.1058,49.123,49.08,49.0972,34126.0
2018-05-22 11:55:00,57.03,57.04,56.98,56.99,42065.0,49.0886,49.0972,49.0455,49.0541,42065.0
2018-05-22 12:00:00,56.99,57.01,56.98,56.99,32534.0,49.0541,49.0714,49.0455,49.0541,32534.0
2018-05-22 12:05:00,57.0,57.03,57.0,57.02,38762.0,49.0627,49.0886,49.0627,49.08,38762.0
2018-05-22 12:10:00,57.03,57.03,56.99,57.01,21475.0,49.0886,49.0886,49.0541,49.0714,21475.0
2018-05-22 12:15:00,57.0,57.02,56.99,56.99,36069.0,49.0627,49.08,49.0541,49.0541,36069.0
2018-05-22 12:20:00,56.98,57.01,56.97,57.01,30701.0,49.0455,49.0714,49.0369,49.0714,30701.0
2018-05-22 12:25:00,57.0,57.08,57.0,57.04,138104.0,49.0627,49.1316,49.0627,49.0972,138104.0
2018-05-22 12:30:00,57.04,57.08,57.02,57.02,37204.0,49.0972,49.1316,49.08,49.08,37204.0
2018-05-22 12:35:00,57.02,57.04,57.0,57.02,47427.0,49.08,49.0972,49.0627,49.08,47427.0
2018-05-22 12:40:00,57.03,57.04,57.02,57.03,53984.0,49.0886,49.0972,49.08,49.0886,53984.0
2018-05-22 12:45:00,57.02,57.07,57.02,57.06,36366.0,49.08,49.123,49.08,49.1144,36366.0
2018-05-22 12:50:00,57.06,57.09,57.05,57.09,24937.0,49.1144,49.1402,49.1058,49.1402,24937.0
2018-05-22 12:55:00,57.08,57.09,57.03,57.04,25734.0,49.1316,49.1402,49.0886,49.0972,25734.0
2018-05-22 13:00:00,57.03,57.04,57.01,57.03,37503.0,49.0886,49.0972,49.0714,49.0886,37503.0
2018-05-22 13:05:00,57.03,57.04,57.02,57.02,36407.0,49.0886,49.0972,49.08,49.08,36407.0
2018-05-22 13:10:00,57.03,57.04,57.02,57.03,26291.0,49.0886,49.0972,49.08,49.0886,26291.0
2018-05-22 13:15:00,57.03,57.05,57.02,57.02,24692.0,49.0886,49.1058,49.08,49.08,24692.0
2018-05-22 13:20:00,57.01,57.05,57.01,57.04,62823.0,49.0714,49.1058,49.0714,49.0972,62823.0
2018-05-22 13:25:00,57.03,57.05,57.02,57.04,56246.0,49.0886,49.1058,49.08,49.0972,56246.0
2018-05-22 13:30:00,57.04,57.04,57.01,57.01,21396.0,49.0972,49.0972,49.0714,49.0714,21396.0
2018-05-22 13:35:00,57.01,57.01,56.96,56.96,28205.0,49.0714,49.0714,49.0283,49.0283,28205.0
2018-05-22 13:40:00,56.97,56.98,56.96,56.96,22758.0,49.0369,49.0455,49.0283,49.0283,22758.0
2018-05-22 13:45:00,56.96,56.97,56.94,56.95,45592.0,49.0283,49.0369,49.0111,49.0197,45592.0
2018-05-22 13:50:00,56.94,56.95,56.92,56.94,35168.0,49.0111,49.0197,48.9939,49.0111,35168.0
2018-05-22 13:55:00,56.93,56.95,56.91,56.93,34896.0,49.0025,49.0197,48.9853,49.0025,34896.0
2018-05-22 14:00:00,56.94,57.0,56.93,57.0,36213.0,49.0111,49.0627,49.0025,49.0627,36213.0
2018-05-22 14:05:00,56.99,57.02,56.97,56.97,55435.0,49.0541,49.08,49.0369,49.0369,55435.0
2018-05-22 14:10:00,56.98,56.99,56.96,56.97,26742.0,49.0455,49.0541,49.0283,49.0369,26742.0
2018-05-22 14:15:00,56.98,56.99,56.97,56.98,24611.0,49.0455,49.0541,49.0369,49.0455,24611.0
2018-05-22 14:20:00,56.98,57.0,56.97,56.99,26248.0,49.0455,49.0627,49.0369,49.0541,26248.0
2018-05-22 14:25:00,56.99,57.0,56.96,56.97,44224.0,49.0541,49.0627,49.0283,49.0369,44224.0
2018-05-22 14:30:00,56.97,57.04,56.96,57.04,17981.0,49.0369,49.0972,49.0283,49.0972,17981.0
2018-05-22 14:35:00,57.03,57.07,57.02,57.06,32130.0,49.0886,49.123,49.08,49.1144,32130.0
2018-05-22 14:40:00,57.07,57.09,57.05,57.07,28567.0,49.123,49.1402,49.1058,49.123,28567.0
2018-05-22 14:45:00,57.07,57.08,57.06,57.07,29242.0,49.123,49.1316,49.1144,49.123,29242.0
2018-05-22 14:50:00,57.07,57.13,57.06,57.12,27998.0,49.123,49.1746,49.1144,49.166,27998.0
2018-05-22 14:55:00,57.13,57.13,57.07,57.07,54692.0,49.1746,49.1746,49.123,49.123,54692.0
2018-05-22 15:00:00,57.08,57.13,57.07,57.13,41759.0,49.1316,49.1746,49.123,49.1746,41759.0
2018-05-22 15:05:00,57.13,57.14,57.11,57.11,34431.0,49.1746,49.1833,49.1574,49.1574,34431.0
2018-05-22 15:10:00,57.11,57.12,57.08,57.1,33487.0,49.1574,49.166,49.1316,49.1488,33487.0
2018-05-22 15:15:00,57.09,57.1,57.05,57.07,39877.0,49.1402,49.1488,49.1058,49.123,39877.0
2018-05-22 15:20:00,57.08,57.09,57.04,57.08,31459.0,49.1316,49.1402,49.0972,49.1316,31459.0
2018-05-22 15:25:00,57.08,57.11,57.07,57.11,55972.0,49.1316,49.1574,49.123,49.1574,55972.0
2018-05-22 15:30:00,57.11,57.12,57.06,57.11,64732.0,49.1574,49.166,49.1144,49.1574,64732.0
2018-05-22 15:35:00,57.1,57.11,57.05,57.06,38322.0,49.1488,49.1574,49.1058,49.1144,38322.0
2018-05-22 15:40:00,57.06,57.07,57.03,57.03,57791.0,49.1144,49.123,49.0886,49.0886,57791.0
2018-05-22 15:45:00,57.03,57.04,57.01,57.04,83883.0,49.0886,49.0972,49.0714,49.0972,83883.0
2018-05-22 15:50:00,57.03,57.03,56.91,56.92,208442.0,49.0886,49.0886,48.9853,48.9939,208442.0
2018-05-22 15:55:00,56.93,57.04,56.92,56.97,388360.0,49.0025,49.0972,48.9939,49.0369,388360.0
2018-05-23 09:30:00,56.79,56.98,56.76,56.95,166377.0,48.882,49.0455,48.8562,49.0197,166377.0
2018-05-23 09:35:00,56.94,56.96,56.85,56.91,62312.0,49.0111,49.0283,48.9336,48.9853,62312.0
2018-05-23 09:40:00,56.92,57.08,56.9,57.05,74566.0,48.9939,49.1316,48.9767,49.1058,74566.0
2018-05-23 09:45:00,57.04,57.05,56.93,57.0,49519.0,49.0972,49.1058,49.0025,49.0627,49519.0
2018-05-23 09:50:00,57.0,57.1,57.0,57.07,63506.0,49.0627,49.1488,49.0627,49.123,63506.0
2018-05-23 09:55:00,57.06,57.13,57.03,57.13,30287.0,49.1144,49.1746,49.0886,49.1746,30287.0
2018-05-23 10:00:00,57.14,57.2,57.1,57.12,65482.0,49.1833,49.2349,49.1488,49.166,65482.0
2018-05-23 10:05:00,57.12,57.12,57.02,57.06,37837.0,49.166,49.166,49.08,49.1144,37837.0
2018-05-23 10:10:00,57.07,57.18,57.06,57.14,62986.0,49.123,49.2177,49.1144,49.1833,62986.0
2018-05-23 10:15:00,57.14,57.14,57.06,57.06,37529.0,49.1833,49.1833,49.1144,49.1144,37529.0
2018-05-23 10:20:00,57.06,57.09,57.05,57.06,23106.0,49.1144,49.1402,49.1058,49.1144,23106.0
2018-05-23 10:25:00,57.07,57.11,57.06,57.09,31897.0,49.123,49.1574,49.1144,49.1402,31897.0
2018-05-23 10:30:00,57.08,57.13,57.07,57.13,23996.0,49.1316,49.1746,49.123,49.1746,23996.0
2018-05-23 10:35:00,57.13,57.28,57.12,57.23,75224.0,49.1746,49.3038,49.166,49.2607,75224.0
2018-05-23 10:40:00,57.23,57.28,57.22,57.25,46248.0,49.2607,49.3038,49.2521,49.2779,46248.0
2018-05-23 10:45:00,57.25,57.25,57.17,57.2,38653.0,49.2779,49.2779,49.2091,49.2349,38653.0
2018-05-23 10:50:00,57.2,57.23,57.19,57.21,47777.0,49.2349,49.2607,49.2263,49.2435,47777.0
2018-05-23 10:55:00,57.21,57.28,57.2,57.25,44879.0,49.2435,49.3038,49.2349,49.2779,44879.0
2018-05-23 11:00:00,57.24,57.25,57.2,57.23,31118.0,49.2693,49.2779,49.2349,49.2607,31118.0
2018-05-23 11:05:00,57.24,57.26,57.21,57.24,49632.0,49.2693,49.2865,49.2435,49.2693,49632.0
2018-05-23 11:10:00,57.24,57.28,57.2,57.22,42063.0,49.2693,49.3038,49.2349,49.2521,42063.0
2018-05-23 11:15:00,57.22,57.24,57.18,57.19,26044.0,49.2521,49.2693,49.2177,49.2263,26044.0
2018-05-23 11:20:00,57.19,57.21,57.14,57.2,41560.0,49.2263,49.2435,49.1833,49.2349,41560.0
2018-05-23 11:25:00,57.21,57.23,57.18,57.22,36673.0,49.2435,49.2607,49.2177,49.2521,36673.0
2018-05-23 11:30:00,57.23,57.35,57.23,57.34,76460.0,49.2607,49.364,49.2607,49.3554,76460.0
2018-05-23 11:35:00,57.34,57.39,57.3,57.3,79536.0,49.3554,49.3984,49.321,49.321,79536.0
2018-05-23 11:40:00,57.3,57.3,57.23,57.27,30369.0,49.321,49.321,49.2607,49.2951,30369.0
2018-05-23 11:45:00,57.27,57.32,57.26,57.3,25294.0,49.2951,49.3382,49.2865,49.321,25294.0
2018-05-23 11:50:00,57.3,57.34,57.27,57.27,34595.0,49.321,49.3554,49.2951,49.2951,34595.0
2018-05-23 11:55:00,57.27,57.28,57.21,57.22,23984.0,49.2951,49.3038,49.2435,49.2521,23984.0
2018-05-23 12:00:00,57.22,57.29,57.22,57.28,24074.0,49.2521,49.3124,49.2521,49.3038,24074.0
2018-05-23 12:05:00,57.28,57.31,57.27,57.28,32076.0,49.3038,49.3296,49.2951,49.3038,32076.0
2018-05-23 12:10:00,57.28,57.34,57.28,57.32,24769.0,49.3038,49.3554,49.3038,49.3382,24769.0
2018-05-23 12:15:00,57.33,57.34,57.27,57.28,21400.0,49.3468,49.3554,49.2951,49.3038,21400.0
2018-05-23 12:20:00,57.27,57.28,57.24,57.27,23721.0,49.2951,49.3038,49.2693,49.2951,23721.0
2018-05-23 12:25:00,57.26,57.28,57.2,57.22,24010.0,49.2865,49.3038,49.2349,49.2521,24010.0
2018-05-23 12:30:00,57.23,57.24,57.2,57.2,19061.0,49.2607,49.2693,49.2349,49.2349,19061.0
2018-05-23 12:35:00,57.19,57.25,57.17,57.25,42059.0,49.2263,49.2779,49.2091,49.2779,42059.0
2018-05-23 12:40:00,57.24,57.34,57.24,57.34,26423.0,49.2693,49.3554,49.2693,49.3554,26423.0
2018-05-23 12:45:00,57.34,57.35,57.3,57.35,33786.0,49.3554,49.364,49.321,49.364,33786.0
2018-05-23 12:50:00,57.35,57.38,57.33,57.35,31872.0,49.364,49.3898,49.3468,49.364,31872.0
2018-05-23 12:55:00,57.35,57.4,57.34,57.39,60314.0,49.364,49.407,49.3554,49.3984,60314.0
2018-05-23 13:00:00,57.4,57.41,57.3,57.31,31416.0,49.407,49.4157,49.321,49.3296,31416.0
2018-05-23 13:05:00,57.32,57.37,57.27,57.37,33045.0,49.3382,49.3812,49.2951,49.3812,33045.0
2018-05-23 13:10:00,57.37,57.39,57.33,57.36,33227.0,49.3812,49.3984,49.3468,49.3726,33227.0
2018-05-23 13:15:00,57.35,57.38,57.32,57.36,29655.0,49.364,49.3898,49.3382,49.3726,29655.0
2018-05-23 13:20:00,57.35,57.4,57.35,57.36,30808.0,49.364,49.407,49.364,49.3726,30808.0
2018-05-23 13:25:00,57.36,57.37,57.3,57.33,25745.0,49.3726,49.3812,49.321,49.3468,25745.0
2018-05-23 13:30:00,57.34,57.35,57.3,57.32,16809.0,49.3554,49.364,49.321,49.3382,16809.0
2018-05-23 13:35:00,57.32,57.34,57.3,57.33,17717.0,49.3382,49.3554,49.321,49.3468,17717.0
2018-05-23 13:40:00,57.32,57.34,57.31,57.32,20819.0,49.3382,49.3554,49.3296,49.3382,20819.0
2018-05-23 13:45:00,57.32,57.35,57.3,57.32,31301.0,49.3382,49.364,49.321,49.3382,31301.0
2018-05-23 13:50:00,57.32,57.36,57.31,57.35,50537.0,49.3382,49.3726,49.3296,49.364,50537.0
2018-05-23 13:55:00,57.35,57.37,57.33,57.35,23091.0,49.364,49.3812,49.3468,49.364,23091.0
2018-05-23 14:00:00,57.35,57.41,57.33,57.38,54767.0,49.364,49.4157,49.3468,49.3898,54767.0
2018-05-23 14:05:00,57.37,57.55,57.37,57.52,156135.0,49.3812,49.5362,49.3812,49.5103,156135.0
2018-05-23 14:10:00,57.53,57.55,57.47,57.53,78278.0,49.5189,49.5362,49.4673,49.5189,78278.0
2018-05-23 14:15:00,57.54,57.55,57.5,57.53,52748.0,49.5276,49.5362,49.4931,49.5189,52748.0
2018-05-23 14:20:00,57.53,57.55,57.5,57.55,30209.0,49.5189,49.5362,49.4931,49.5362,30209.0
2018-05-23 14:25:00,57.55,57.57,57.49,57.5,32957.0,49.5362,49.5534,49.4845,49.4931,32957.0
2018-05-23 14:30:00,57.5,57.51,57.44,57.45,22888.0,49.4931,49.5017,49.4415,49.4501,22888.0
2018-05-23 14:35:00,57.45,57.46,57.43,57.45,19435.0,49.4501,49.4587,49.4329,49.4501,19435.0
2018-05-23 14:40:00,57.45,57.45,57.42,57.43,21833.0,49.4501,49.4501,49.4243,49.4329,21833.0
2018-05-23 14:45:00,57.42,57.47,57.42,57.47,32187.0,49.4243,49.4673,49.4243,49.4673,32187.0
2018-05-23 14:50:00,57.47,57.47,57.42,57.43,49205.0,49.4673,49.4673,49.4243,49.4329,49205.0
2018-05-23 14:55:00,57.44,57.52,57.42,57.52,33454.0,49.4415,49.5103,49.4243,49.5103,33454.0
2018-05-23 15:00:00,57.52,57.55,57.5,57.55,84007.0,49.5103,49.5362,49.4931,49.5362,84007.0
2018-05-23 15:05:00,57.54,57.55,57.49,57.49,34405.0,49.5276,49.5362,49.4845,49.4845,34405.0
2018-05-23 15:10:00,57.49,57.5,57.46,57.48,23817.0,49.4845,49.4931,49.4587,49.4759,23817.0
2018-05-23 15:15:00,57.48,57.5,57.47,57.48,26772.0,49.4759,49.4931,49.4673,49.4759,26772.0
2018-05-23 15:20:00,57.48,57.51,57.46,57.47,37089.0,49.4759,49.5017,49.4587,49.4673,37089.0
2018-05-23 15:25:00,57.48,57.5,57.46,57.49,31672.0,49.4759,49.4931,49.4587,49.4845,31672.0
2018-05-23 15:30:00,57.48,57.5,57.44,57.48,43261.0,49.4759,49.4931,49.4415,49.4759,43261.0
2018-05-23 15:35:00,57.48,57.49,57.43,57.45,31060.0,49.4759,49.4845,49.4329,49.4501,31060.0
2018-05-23 15:40:00,57.44,57.48,57.42,57.45,68972.0,49.4415,49.4759,49.4243,49.4501,68972.0
2018-05-23 15:45:00,57.45,57.48,57.4,57.47,104554.0,49.4501,49.4759,49.407,49.4673,104554.0
2018-05-23 15:50:00,57.47,57.52,57.46,57.49,133948.0,49.4673,49.5103,49.4587,49.4845,133948.0
2018-05-23 15:55:00,57.5,57.51,57.46,57.5,293401.0,49.4931,49.5017,49.4587,49.4931,293401.0
2018-05-24 09:30:00,57.42,57.53,57.33,57.51,149229.0,49.4243,49.5189,49.3468,49.5017,149229.0
2018-05-24 09:35:00,57.51,57.56,57.45,57.51,76344.0,49.5017,49.5448,49.4501,49.5017,76344.0
2018-05-24 09:40:00,57.52,57.6,57.45,57.47,118750.0,49.5103,49.5792,49.4501,49.4673,118750.0
2018-05-24 09:45:00,57.47,57.62,57.41,57.49,96107.0,49.4673,49.5964,49.4157,49.4845,96107.0
2018-05-24 09:50:00,57.49,57.49,57.37,57.45,60742.0,49.4845,49.4845,49.3812,49.4501,60742.0
2018-05-24 09:55:00,57.46,57.46,57.34,57.39,54196.0,49.4587,49.4587,49.3554,49.3984,54196.0
2018-05-24 10:00:00,57.4,57.44,57.27,57.4,108147.0,49.407,49.4415,49.2951,49.407,108147.0
2018-05-24 10:05:00,57.41,57.44,57.32,57.37,77499.0,49.4157,49.4415,49.3382,49.3812,77499.0
2018-05-24 10:10:00,57.38,57.42,57.32,57.32,59379.0,49.3898,49.4243,49.3382,49.3382,59379.0
2018-05-24 10:15:00,57.31,57.36,57.16,57.2,82963.0,49.3296,49.3726,49.2005,49.2349,82963.0
2018-05-24 10:20:00,57.19,57.36,57.15,57.35,71325.0,49.2263,49.3726,49.1919,49.364,71325.0
2018-05-24 10:25:00,57.35,57.35,57.24,57.29,82656.0,49.364,49.364,49.2693,49.3124,82656.0
2018-05-24 10:30:00,57.29,57.33,57.25,57.31,55473.0,49.3124,49.3468,49.2779,49.3296,55473.0
2018-05-24 10:35:00,57.31,57.35,57.25,57.34,76777.0,49.3296,49.364,49.2779,49.3554,76777.0
2018-05-24 10:40:00,57.35,57.37,57.28,57.29,37000.0,49.364,49.3812,49.3038,49.3124,37000.0
2018-05-24 10:45:00,57.28,57.34,57.24,57.33,49104.0,49.3038,49.3554,49.2693,49.3468,49104.0
2018-05-24 10:50:00,57.32,57.37,57.29,57.3,91318.0,49.3382,49.3812,49.3124,49.321,91318.0
2018-05-24 10:55:00,57.31,57.32,57.17,57.17,94074.0,49.3296,49.3382,49.2091,49.2091,94074.0
2018-05-24 11:00:00,57.17,57.21,57.11,57.18,70062.0,49.2091,49.2435,49.1574,49.2177,70062.0
2018-05-24 11:05:00,57.18,57.27,57.14,57.22,80757.0,49.2177,49.2951,49.1833,49.2521,80757.0
2018-05-24 11:10:00,57.22,57.26,57.21,57.26,30039.0,49.2521,49.2865,49.2435,49.2865,30039.0
2018-05-24 11:15:00,57.26,57.35,57.23,57.34,90843.0,49.2865,49.364,49.2607,49.3554,90843.0
2018-05-24 11:20:00,57.34,57.35,57.31,57.32,32637.0,49.3554,49.364,49.3296,49.3382,32637.0
2018-05-24 11:25:00,57.32,57.37,57.31,57.36,41359.0,49.3382,49.3812,49.3296,49.3726,41359.0
2018-05-24 11:30:00,57.35,57.35,57.3,57.3,27304.0,49.364,49.364,49.321,49.321,27304.0
2018-05-24 11:35:00,57.31,57.32,57.28,57.31,46879.0,49.3296,49.3382,49.3038,49.3296,46879.0
2018-05-24 11:40:00,57.31,57.33,57.3,57.31,37990.0,49.3296,49.3468,49.321,49.3296,37990.0
2018-05-24 11:45:00,57.32,57.33,57.29,57.29,26705.0,49.3382,49.3468,49.3124,49.3124,26705.0
2018-05-24 11:50:00,57.29,57.29,57.22,57.25,73650.0,49.3124,49.3124,49.2521,49.2779,73650.0
2018-05-24 11:55:00,57.25,57.35,57.23,57.34,53364.0,49.2779,49.364,49.2607,49.3554,53364.0
2018-05-24 12:00:00,57.33,57.36,57.3,57.3,47277.0,49.3468,49.3726,49.321,49.321,47277.0
2018-05-24 12:05:00,57.31,57.37,57.3,57.3,49805.0,49.3296,49.3812,49.321,49.321,49805.0
2018-05-24 12:10:00,57.31,57.36,57.31,57.35,28104.0,49.3296,49.3726,49.3296,49.364,28104.0
2018-05-24 12:15:00,57.35,57.36,57.32,57.35,32861.0,49.364,49.3726,49.3382,49.364,32861.0
2018-05-24 12:20:00,57.35,57.39,57.31,57.37,72727.0,49.364,49.3984,49.3296,49.3812,72727.0
2018-05-24 12:25:00,57.37,57.38,57.33,57.33,29752.0,49.3812,49.3898,49.3468,49.3468,29752.0
2018-05-24 12:30:00,57.33,57.38,57.33,57.37,55508.0,49.3468,49.3898,49.3468,49.3812,55508.0
2018-05-24 12:35:00,57.37,57.41,57.34,57.39,55787.0,49.3812,49.4157,49.3554,49.3984,55787.0
2018-05-24 12:40:00,57.4,57.41,57.37,57.4,34466.0,49.407,49.4157,49.3812,49.407,34466.0
2018-05-24 12:45:00,57.4,57.43,57.39,57.4,39331.0,49.407,49.4329,49.3984,49.407,39331.0
2018-05-24 12:50:00,57.41,57.41,57.34,57.34,23722.0,49.4157,49.4157,49.3554,49.3554,23722.0
2018-05-24 12:55:00,57.35,57.4,57.34,57.35,49843.0,49.364,49.407,49.3554,49.364,49843.0
2018-05-24 13:00:00,57.35,57.44,57.34,57.43,109475.0,49.364,49.4415,49.3554,49.4329,109475.0
2018-05-24 13:05:00,57.44,57.46,57.39,57.46,74633.0,49.4415,49.4587,49.3984,49.4587,74633.0
2018-05-24 13:10:00,57.44,57.47,57.4,57.42,41424.0,49.4415,49.4673,49.407,49.4243,41424.0
2018-05-24 13:15:00,57.42,57.44,57.39,57.43,39219.0,49.4243,49.4415,49.3984,49.4329,39219.0
2018-05-24 13:20:00,57.44,57.45,57.4,57.44,41340.0,49.4415,49.4501,49.407,49.4415,41340.0
2018-05-24 13:25:00,57.43,57.47,57.42,57.47,38391.0,49.4329,49.4673,49.4243,49.4673,38391.0
2018-05-24 13:30:00,57.47,57.47,57.44,57.46,25653.0,49.4673,49.4673,49.4415,49.4587,25653.0
2018-05-24 13:35:00,57.46,57.48,57.45,57.47,21316.0,49.4587,49.4759,49.4501,49.4673,21316.0
2018-05-24 13:40:00,57.48,57.55,57.48,57.54,34940.0,49.4759,49.5362,49.4759,49.5276,34940.0
2018-05-24 13:45:00,57.54,57.55,57.52,57.54,36608.0,49.5276,49.5362,49.5103,49.5276,36608.0
2018-05-24 13:50:00,57.54,57.56,57.53,57.54,43850.0,49.5276,49.5448,49.5189,49.5276,43850.0
2018-05-24 13:55:00,57.54,57.57,57.53,57.56,33695.0,49.5276,49.5534,49.5189,49.5448,33695.0
2018-05-24 14:00:00,57.56,57.56,57.5,57.53,36978.0,49.5448,49.5448,49.4931,49.5189,36978.0
2018-05-24 14:05:00,57.54,57.56,57.51,57.56,47464.0,49.5276,49.5448,49.5017,49.5448,47464.0
2018-05-24 14:10:00,57.55,57.57,57.53,57.54,42139.0,49.5362,49.5534,49.5189,49.5276,42139.0
2018-05-24 14:15:00,57.54,57.58,57.51,57.58,62922.0,49.5276,49.562,49.5017,49.562,62922.0
2018-05-24 14:20:00,57.58,57.64,57.58,57.63,53684.0,49.562,49.6136,49.562,49.605,53684.0
2018-05-24 14:25:00,57.63,57.65,57.62,57.64,41509.0,49.605,49.6222,49.5964,49.6136,41509.0
2018-05-24 14:30:00,57.64,57.65,57.59,57.62,46966.0,49.6136,49.6222,49.5706,49.5964,46966.0
2018-05-24 14:35:00,57.61,57.64,57.61,57.64,30016.0,49.5878,49.6136,49.5878,49.6136,30016.0
2018-05-24 14:40:00,57.64,57.66,57.61,57.63,46482.0,49.6136,49.6308,49.5878,49.605,46482.0
2018-05-24 14:45:00,57.64,57.64,57.6,57.61,49569.0,49.6136,49.6136,49.5792,49.5878,49569.0
2018-05-24 14:50:00,57.62,57.65,57.6,57.64,61996.0,49.5964,49.6222,49.5792,49.6136,61996.0
2018-05-24 14:55:00,57.64,57.71,57.64,57.7,54612.0,49.6136,49.6739,49.6136,49.6653,54612.0
2018-05-24 15:00:00,57.7,57.7,57.61,57.61,74935.0,49.6653,49.6653,49.5878,49.5878,74935.0
2018-05-24 15:05:00,57.61,57.66,57.57,57.66,40184.0,49.5878,49.6308,49.5534,49.6308,40184.0
2018-05-24 15:10:00,57.65,57.67,57.64,57.66,19988.0,49.6222,49.6394,49.6136,49.6308,19988.0
2018-05-24 15:15:00,57.66,57.69,57.64,57.69,56341.0,49.6308,49.6567,49.6136,49.6567,56341.0
2018-05-24 15:20:00,57.69,57.73,57.64,57.73,45201.0,49.6567,49.6911,49.6136,49.6911,45201.0
2018-05-24 15:25:00,57.72,57.73,57.68,57.72,55973.0,49.6825,49.6911,49.6481,49.6825,55973.0
2018-05-24 15:30:00,57.72,57.73,57.69,57.73,62003.0,49.6825,49.6911,49.6567,49.6911,62003.0
2018-05-24 15:35:00,57.72,57.74,57.7,57.72,36114.0,49.6825,49.6997,49.6653,49.6825,36114.0
2018-05-24 15:40:00,57.71,57.71,57.68,57.71,40011.0,49.6739,49.6739,49.6481,49.6739,40011.0
2018-05-24 15:45:00,57.7,57.71,57.67,57.71,74967.0,49.6653,49.6739,49.6394,49.6739,74967.0
2018-05-24 15:50:00,57.7,57.71,57.62,57.66,132748.0,49.6653,49.6739,49.5964,49.6308,132748.0
2018-05-24 15:55:00,57.66,57.71,57.64,57.68,331772.0,49.6308,49.6739,49.6136,49.6481,331772.0
2018-05-25 09:30:00,57.68,57.87,57.58,57.81,286869.0,49.6481,49.8116,49.562,49.76,286869.0
2018-05-25 09:35:00,57.8,58.11,57.79,58.09,204595.0,49.7513,50.0182,49.7427,50.001,204595.0
2018-05-25 09:40:00,58.09,58.12,57.97,58.09,124414.0,50.001,50.0268,49.8977,50.001,124414.0
2018-05-25 09:45:00,58.08,58.32,58.08,58.3,115748.0,49.9924,50.1989,49.9924,50.1817,115748.0
2018-05-25 09:50:00,58.31,58.32,58.08,58.15,93416.0,50.1903,50.1989,49.9924,50.0526,93416.0
2018-05-25 09:55:00,58.14,58.38,58.14,58.3,103697.0,50.044,50.2506,50.044,50.1817,103697.0
2018-05-25 10:00:00,58.29,58.3,58.11,58.12,88138.0,50.1731,50.1817,50.0182,50.0268,88138.0
2018-05-25 10:05:00,58.12,58.25,58.12,58.25,77275.0,50.0268,50.1387,50.0268,50.1387,77275.0
2018-05-25 10:10:00,58.25,58.35,58.22,58.27,64948.0,50.1387,50.2248,50.1129,50.1559,64948.0
2018-05-25 10:15:00,58.27,58.35,58.27,58.34,69929.0,50.1559,50.2248,50.1559,50.2162,69929.0
2018-05-25 10:20:00,58.34,58.34,58.24,58.29,52394.0,50.2162,50.2162,50.1301,50.1731,52394.0
2018-05-25 10:25:00,58.29,58.33,58.2,58.23,74947.0,50.1731,50.2075,50.0956,50.1215,74947.0
2018-05-25 10:30:00,58.24,58.3,58.23,58.28,46704.0,50.1301,50.1817,50.1215,50.1645,46704.0
2018-05-25 10:35:00,58.27,58.31,58.26,58.28,73446.0,50.1559,50.1903,50.1473,50.1645,73446.0
2018-05-25 10:40:00,58.27,58.27,58.18,58.19,69715.0,50.1559,50.1559,50.0784,50.087,69715.0
2018-05-25 10:45:00,58.18,58.23,58.13,58.14,76704.0,50.0784,50.1215,50.0354,50.044,76704.0
2018-05-25 10:50:00,58.15,58.19,58.13,58.19,42466.0,50.0526,50.087,50.0354,50.087,42466.0
2018-05-25 10:55:00,58.19,58.28,58.18,58.28,48155.0,50.087,50.1645,50.0784,50.1645,48155.0
2018-05-25 11:00:00,58.27,58.32,58.24,58.31,52600.0,50.1559,50.1989,50.1301,50.1903,52600.0
2018-05-25 11:05:00,58.3,58.34,58.27,58.27,49074.0,50.1817,50.2162,50.1559,50.1559,49074.0
2018-05-25 11:10:00,58.27,58.3,58.24,58.28,42425.0,50.1559,50.1817,50.1301,50.1645,42425.0
2018-05-25 11:15:00,58.28,58.36,58.27,58.33,67592.0,50.1645,50.2334,50.1559,50.2075,67592.0
2018-05-25 11:20:00,58.33,58.33,58.22,58.3,56867.0,50.2075,50.2075,50.1129,50.1817,56867.0
2018-05-25 11:25:00,58.3,58.34,58.28,58.28,40106.0,50.1817,50.2162,50.1645,50.1645,40106.0
2018-05-25 11:30:00,58.28,58.35,58.27,58.33,35519.0,50.1645,50.2248,50.1559,50.2075,35519.0
2018-05-25 11:35:00,58.32,58.33,58.29,58.33,56914.0,50.1989,50.2075,50.1731,50.2075,56914.0
2018-05-25 11:40:00,58.33,58.33,58.27,58.3,28700.0,50.2075,50.2075,50.1559,50.1817,28700.0
2018-05-25 11:45:00,58.3,58.35,58.29,58.33,34907.0,50.1817,50.2248,50.1731,50.2075,34907.0
2018-05-25 11:50:00,58.32,58.33,58.23,58.25,38514.0,50.1989,50.2075,50.1215,50.1387,38514.0
2018-05-25 11:55:00,58.24,58.25,58.21,58.23,46608.0,50.1301,50.1387,50.1043,50.1215,46608.0
2018-05-25 12:00:00,58.24,58.27,58.22,58.24,40171.0,50.1301,50.1559,50.1129,50.1301,40171.0
2018-05-25 12:05:00,58.25,58.26,58.22,58.23,60281.0,50.1387,50.1473,50.1129,50.1215,60281.0
2018-05-25 12:10:00,58.23,58.27,58.21,58.26,29391.0,50.1215,50.1559,50.1043,50.1473,29391.0
2018-05-25 12:15:00,58.26,58.27,58.2,58.2,55251.0,50.1473,50.1559,50.0956,50.0956,55251.0
2018-05-25 12:20:00,58.2,58.21,58.16,58.18,35231.0,50.0956,50.1043,50.0612,50.0784,35231.0
2018-05-25 12:25:00,58.18,58.2,58.14,58.19,25778.0,50.0784,50.0956,50.044,50.087,25778.0
2018-05-25 12:30:00,58.18,58.19,58.12,58.13,41635.0,50.0784,50.087,50.0268,50.0354,41635.0
2018-05-25 12:35:00,58.13,58.14,58.1,58.1,21385.0,50.0354,50.044,50.0096,50.0096,21385.0
2018-05-25 12:40:00,58.1,58.14,58.07,58.08,37258.0,50.0096,50.044,49.9837,49.9924,37258.0
2018-05-25 12:45:00,58.08,58.09,58.05,58.07,26762.0,49.9924,50.001,49.9665,49.9837,26762.0
2018-05-25 12:50:00,58.06,58.1,58.03,58.04,64940.0,49.9751,50.0096,49.9493,49.9579,64940.0
2018-05-25 12:55:00,58.04,58.08,58.04,58.07,35467.0,49.9579,49.9924,49.9579,49.9837,35467.0
2018-05-25 13:00:00,58.08,58.08,58.03,58.04,28685.0,49.9924,49.9924,49.9493,49.9579,28685.0
2018-05-25 13:05:00,58.03,58.07,58.02,58.07,21465.0,49.9493,49.9837,49.9407,49.9837,21465.0
2018-05-25 13:10:00,58.05,58.11,58.05,58.05,49419.0,49.9665,50.0182,49.9665,49.9665,49419.0
2018-05-25 13:15:00,58.05,58.11,58.04,58.09,31639.0,49.9665,50.0182,49.9579,50.001,31639.0
2018-05-25 13:20:00,58.08,58.08,58.05,58.05,14002.0,49.9924,49.9924,49.9665,49.9665,14002.0
2018-05-25 13:25:00,58.06,58.06,58.0,58.0,23576.0,49.9751,49.9751,49.9235,49.9235,23576.0
2018-05-25 13:30:00,58.0,58.0,57.94,57.96,36907.0,49.9235,49.9235,49.8719,49.8891,36907.0
2018-05-25 13:35:00,57.97,57.99,57.95,57.96,15990.0,49.8977,49.9149,49.8805,49.8891,15990.0
2018-05-25 13:40:00,57.96,58.0,57.95,58.0,14736.0,49.8891,49.9235,49.8805,49.9235,14736.0
2018-05-25 13:45:00,57.99,58.03,57.99,58.02,30982.0,49.9149,49.9493,49.9149,49.9407,30982.0
2018-05-25 13:50:00,58.03,58.03,58.0,58.0,23926.0,49.9493,49.9493,49.9235,49.9235,23926.0
2018-05-25 13:55:00,58.0,58.0,57.95,57.98,38407.0,49.9235,49.9235,49.8805,49.9063,38407.0
2018-05-25 14:00:00,57.98,57.99,57.93,57.98,25164.0,49.9063,49.9149,49.8632,49.9063,25164.0
2018-05-25 14:05:00,57.98,58.05,57.97,58.02,46343.0,49.9063,49.9665,49.8977,49.9407,46343.0
2018-05-25 14:10:00,58.02,58.03,58.0,58.01,41733.0,49.9407,49.9493,49.9235,49.9321,41733.0
2018-05-25 14:15:00,58.0,58.03,57.99,58.01,38152.0,49.9235,49.9493,49.9149,49.9321,38152.0
2018-05-25 14:20:00,58.01,58.03,58.0,58.0,38311.0,49.9321,49.9493,49.9235,49.9235,38311.0
2018-05-25 14:25:00,58.01,58.03,57.99,58.02,19242.0,49.9321,49.9493,49.9149,49.9407,19242.0
2018-05-25 14:30:00,58.03,58.03,58.0,58.02,23478.0,49.9493,49.9493,49.9235,49.9407,23478.0
2018-05-25 14:35:00,58.02,58.02,57.99,58.0,29489.0,49.9407,49.9407,49.9149,49.9235,29489.0
2018-05-25 14:40:00,57.99,58.0,57.91,57.92,68090.0,49.9149,49.9235,49.846,49.8546,68090.0
2018-05-25 14:45:00,57.93,57.93,57.88,57.9,49962.0,49.8632,49.8632,49.8202,49.8374,49962.0
2018-05-25 14:50:00,57.9,57.91,57.89,57.91,23538.0,49.8374,49.846,49.8288,49.846,23538.0
2018-05-25 14:55:00,57.9,57.94,57.9,57.93,23892.0,49.8374,49.8719,49.8374,49.8632,23892.0
2018-05-25 15:00:00,57.92,57.92,57.85,57.85,36004.0,49.8546,49.8546,49.7944,49.7944,36004.0
2018-05-25 15:05:00,57.85,57.9,57.85,57.88,29037.0,49.7944,49.8374,49.7944,49.8202,29037.0
2018-05-25 15:10:00,57.88,57.93,57.88,57.93,39403.0,49.8202,49.8632,49.8202,49.8632,39403.0
2018-05-25 15:15:00,57.92,58.02,57.92,57.97,45850.0,49.8546,49.9407,49.8546,49.8977,45850.0
2018-05-25 15:20:00,57.97,57.98,57.94,57.97,23679.0,49.8977,49.9063,49.8719,49.8977,23679.0
2018-05-25 15:25:00,57.97,57.97,57.91,57.97,54202.0,49.8977,49.8977,49.846,49.8977,54202.0
2018-05-25 15:30:00,57.97,57.98,57.94,57.94,40631.0,49.8977,49.9063,49.8719,49.8719,40631.0
2018-05-25 15:35:00,57.94,57.95,57.9,57.92,54559.0,49.8719,49.8805,49.8374,49.8546,54559.0
2018-05-25 15:40:00,57.93,57.93,57.85,57.87,80801.0,49.8632,49.8632,49.7944,49.8116,80801.0
2018-05-25 15:45:00,57.87,57.9,57.86,57.88,90095.0,49.8116,49.8374,49.803,49.8202,90095.0
2018-05-25 15:50:00,57.88,57.95,57.87,57.95,88189.0,49.8202,49.8805,49.8116,49.8805,88189.0
2018-05-25 15:55:00,57.95,57.95,57.91,57.92,252635.0,49.8805,49.8805,49.846,49.8546,252635.0
2018-05-29 09:30:00,57.7,57.84,57.57,57.68,193173.0,49.6653,49.7858,49.5534,49.6481,193173.0
2018-05-29 09:35:00,57.65,57.65,57.46,57.49,68876.0,49.6222,49.6222,49.4587,49.4845,68876.0
2018-05-29 09:40:00,57.5,57.71,57.49,57.6,116778.0,49.4931,49.6739,49.4845,49.5792,116778.0
2018-05-29 09:45:00,57.6,57.68,57.56,57.66,75977.0,49.5792,49.6481,49.5448,49.6308,75977.0
2018-05-29 09:50:00,57.66,57.73,57.66,57.7,54257.0,49.6308,49.6911,49.6308,49.6653,54257.0
2018-05-29 09:55:00,57.7,57.8,57.63,57.78,95651.0,49.6653,49.7513,49.605,49.7341,95651.0
2018-05-29 10:00:00,57.78,57.88,57.73,57.73,116556.0,49.7341,49.8202,49.6911,49.6911,116556.0
2018-05-29 10:05:00,57.73,57.79,57.69,57.69,94204.0,49.6911,49.7427,49.6567,49.6567,94204.0
2018-05-29 10:10:00,57.69,57.74,57.68,57.74,69642.0,49.6567,49.6997,49.6481,49.6997,69642.0
2018-05-29 10:15:00,57.74,57.74,57.65,57.73,83312.0,49.6997,49.6997,49.6222,49.6911,83312.0
2018-05-29 10:20:00,57.73,57.79,57.68,57.72,53376.0,49.6911,49.7427,49.6481,49.6825,53376.0
2018-05-29 10:25:00,57.73,57.81,57.68,57.77,70310.0,49.6911,49.76,49.6481,49.7255,70310.0
2018-05-29 10:30:00,57.76,57.76,57.62,57.65,56900.0,49.7169,49.7169,49.5964,49.6222,56900.0
2018-05-29 10:35:00,57.65,57.71,57.65,57.69,45933.0,49.6222,49.6739,49.6222,49.6567,45933.0
2018-05-29 10:40:00,57.69,57.74,57.66,57.73,59076.0,49.6567,49.6997,49.6308,49.6911,59076.0
2018-05-29 10:45:00,57.73,57.77,57.71,57.75,49255.0,49.6911,49.7255,49.6739,49.7083,49255.0
2018-05-29 10:50:00,57.75,57.81,57.73,57.74,45993.0,49.7083,49.76,49.6911,49.6997,45993.0
2018-05-29 10:55:00,57.73,57.81,57.72,57.72,56711.0,49.6911,49.76,49.6825,49.6825,56711.0
2018-05-29 11:00:00,57.73,57.73,57.64,57.66,49084.0,49.6911,49.6911,49.6136,49.6308,49084.0
2018-05-29 11:05:00,57.67,57.71,57.63,57.63,51626.0,49.6394,49.6739,49.605,49.605,51626.0
2018-05-29 11:10:00,57.64,57.68,57.58,57.61,50799.0,49.6136,49.6481,49.562,49.5878,50799.0
2018-05-29 11:15:00,57.61,57.62,57.55,57.56,51690.0,49.5878,49.5964,49.5362,49.5448,51690.0
2018-05-29 11:20:00,57.56,57.6,57.53,57.55,32060.0,49.5448,49.5792,49.5189,49.5362,32060.0
2018-05-29 11:25:00,57.55,57.65,57.52,57.6,53441.0,49.5362,49.6222,49.5103,49.5792,53441.0
2018-05-29 11:30:00,57.61,57.64,57.56,57.56,45458.0,49.5878,49.6136,49.5448,49.5448,45458.0
2018-05-29 11:35:00,57.56,57.57,57.45,57.47,70625.0,49.5448,49.5534,49.4501,49.4673,70625.0
2018-05-29 11:40:00,57.47,57.47,57.38,57.39,70290.0,49.4673,49.4673,49.3898,49.3984,70290.0
2018-05-29 11:45:00,57.38,57.39,57.33,57.35,41800.0,49.3898,49.3984,49.3468,49.364,41800.0
2018-05-29 11:50:00,57.35,57.37,57.31,57.32,61311.0,49.364,49.3812,49.3296,49.3382,61311.0
2018-05-29 11:55:00,57.32,57.35,57.27,57.29,41447.0,49.3382,49.364,49.2951,49.3124,41447.0
2018-05-29 12:00:00,57.29,57.29,57.2,57.22,61858.0,49.3124,49.3124,49.2349,49.2521,61858.0
2018-05-29 12:05:00,57.22,57.24,57.16,57.17,48811.0,49.2521,49.2693,49.2005,49.2091,48811.0
2018-05-29 12:10:00,57.16,57.18,57.09,57.11,40205.0,49.2005,49.2177,49.1402,49.1574,40205.0
2018-05-29 12:15:00,57.1,57.16,57.1,57.12,39662.0,49.1488,49.2005,49.1488,49.166,39662.0
2018-05-29 12:20:00,57.13,57.17,57.11,57.17,31884.0,49.1746,49.2091,49.1574,49.2091,31884.0
2018-05-29 12:25:00,57.17,57.18,57.11,57.13,30338.0,49.2091,49.2177,49.1574,49.1746,30338.0
2018-05-29 12:30:00,57.13,57.2,57.12,57.19,18777.0,49.1746,49.2349,49.166,49.2263,18777.0
2018-05-29 12:35:00,57.18,57.22,57.15,57.17,33644.0,49.2177,49.2521,49.1919,49.2091,33644.0
2018-05-29 12:40:00,57.17,57.22,57.16,57.19,23842.0,49.2091,49.2521,49.2005,49.2263,23842.0
2018-05-29 12:45:00,57.19,57.26,57.18,57.26,28258.0,49.2263,49.2865,49.2177,49.2865,28258.0
2018-05-29 12:50:00,57.26,57.31,57.26,57.3,32838.0,49.2865,49.3296,49.2865,49.321,32838.0
2018-05-29 12:55:00,57.3,57.3,57.24,57.25,35656.0,49.321,49.321,49.2693,49.2779,35656.0
2018-05-29 13:00:00,57.26,57.26,57.16,57.16,22651.0,49.2865,49.2865,49.2005,49.2005,22651.0
2018-05-29 13:05:00,57.17,57.18,57.09,57.12,24918.0,49.2091,49.2177,49.1402,49.166,24918.0
2018-05-29 13:10:00,57.12,57.15,57.09,57.12,50775.0,49.166,49.1919,49.1402,49.166,50775.0
2018-05-29 13:15:00,57.12,57.13,57.08,57.12,29659.0,49.166,49.1746,49.1316,49.166,29659.0
2018-05-29 13:20:00,57.11,57.15,57.1,57.12,43437.0,49.1574,49.1919,49.1488,49.166,43437.0
2018-05-29 13:25:00,57.12,57.14,57.03,57.07,75732.0,49.166,49.1833,49.0886,49.123,75732.0
2018-05-29 13:30:00,57.07,57.07,57.01,57.02,35241.0,49.123,49.123,49.0714,49.08,35241.0
2018-05-29 13:35:00,57.01,57.09,57.01,57.05,49379.0,49.0714,49.1402,49.0714,49.1058,49379.0
2018-05-29 13:40:00,57.05,57.14,57.05,57.1,40468.0,49.1058,49.1833,49.1058,49.1488,40468.0
2018-05-29 13:45:00,57.1,57.2,57.1,57.17,33067.0,49.1488,49.2349,49.1488,49.2091,33067.0
2018-05-29 13:50:00,57.16,57.17,57.13,57.15,30191.0,49.2005,49.2091,49.1746,49.1919,30191.0
2018-05-29 13:55:00,57.14,57.16,57.11,57.11,35213.0,49.1833,49.2005,49.1574,49.1574,35213.0
2018-05-29 14:00:00,57.11,57.12,57.06,57.08,83399.0,49.1574,49.166,49.1144,49.1316,83399.0
2018-05-29 14:05:00,57.09,57.14,57.08,57.11,31166.0,49.1402,49.1833,49.1316,49.1574,31166.0
2018-05-29 14:10:00,57.12,57.14,57.08,57.12,38303.0,49.166,49.1833,49.1316,49.166,38303.0
2018-05-29 14:15:00,57.12,57.15,57.09,57.15,40097.0,49.166,49.1919,49.1402,49.1919,40097.0
2018-05-29 14:20:00,57.15,57.16,57.1,57.15,57389.0,49.1919,49.2005,49.1488,49.1919,57389.0
2018-05-29 14:25:00,57.16,57.29,57.13,57.29,48376.0,49.2005,49.3124,49.1746,49.3124,48376.0
2018-05-29 14:30:00,57.27,57.3,57.23,57.24,19359.0,49.2951,49.321,49.2607,49.2693,19359.0
2018-05-29 14:35:00,57.25,57.26,57.16,57.16,28588.0,49.2779,49.2865,49.2005,49.2005,28588.0
2018-05-29 14:40:00,57.15,57.18,57.04,57.04,54449.0,49.1919,49.2177,49.0972,49.0972,54449.0
2018-05-29 14:45:00,57.04,57.1,57.04,57.04,31831.0,49.0972,49.1488,49.0972,49.0972,31831.0
2018-05-29 14:50:00,57.04,57.07,57.02,57.03,42753.0,49.0972,49.123,49.08,49.0886,42753.0
2018-05-29 14:55:00,57.03,57.06,57.02,57.03,32036.0,49.0886,49.1144,49.08,49.0886,32036.0
2018-05-29 15:00:00,57.02,57.1,57.01,57.03,53904.0,49.08,49.1488,49.0714,49.0886,53904.0
2018-05-29 15:05:00,57.04,57.08,57.02,57.05,42880.0,49.0972,49.1316,49.08,49.1058,42880.0
2018-05-29 15:10:00,57.05,57.1,57.04,57.08,45082.0,49.1058,49.1488,49.0972,49.1316,45082.0
2018-05-29 15:15:00,57.07,57.08,57.02,57.03,40302.0,49.123,49.1316,49.08,49.0886,40302.0
2018-05-29 15:20:00,57.03,57.08,57.02,57.08,40138.0,49.0886,49.1316,49.08,49.1316,40138.0
2018-05-29 15:25:00,57.08,57.12,57.05,57.09,36019.0,49.1316,49.166,49.1058,49.1402,36019.0
2018-05-29 15:30:00,57.09,57.14,57.06,57.13,52940.0,49.1402,49.1833,49.1144,49.1746,52940.0
2018-05-29 15:35:00,57.12,57.2,57.11,57.18,50837.0,49.166,49.2349,49.1574,49.2177,50837.0
2018-05-29 15:40:00,57.18,57.21,57.15,57.2,130754.0,49.2177,49.2435,49.1919,49.2349,130754.0
2018-05-29 15:45:00,57.2,57.25,57.19,57.19,126676.0,49.2349,49.2779,49.2263,49.2263,126676.0
2018-05-29 15:50:00,57.2,57.26,57.2,57.23,113787.0,49.2349,49.2865,49.2349,49.2607,113787.0
2018-05-29 15:55:00,57.23,57.26,57.2,57.24,333711.0,49.2607,49.2865,49.2349,49.2693,333711.0
2018-05-30 09:30:00,57.39,57.66,57.3,57.5,210165.0,49.3984,49.6308,49.321,49.4931,210165.0
2018-05-30 09:35:00,57.5,57.61,57.31,57.31,132518.0,49.4931,49.5878,49.3296,49.3296,132518.0
2018-05-30 09:40:00,57.31,57.4,57.24,57.31,74844.0,49.3296,49.407,49.2693,49.3296,74844.0
2018-05-30 09:45:00,57.31,57.46,57.29,57.4,158601.0,49.3296,49.4587,49.3124,49.407,158601.0
2018-05-30 09:50:00,57.39,57.4,57.27,57.3,52865.0,49.3984,49.407,49.2951,49.321,52865.0
2018-05-30 09:55:00,57.3,57.34,57.24,57.29,60272.0,49.321,49.3554,49.2693,49.3124,60272.0
2018-05-30 10:00:00,57.28,57.29,57.2,57.21,62385.0,49.3038,49.3124,49.2349,49.2435,62385.0
2018-05-30 10:05:00,57.21,57.24,57.18,57.22,78981.0,49.2435,49.2693,49.2177,49.2521,78981.0
2018-05-30 10:10:00,57.21,57.22,57.15,57.19,50038.0,49.2435,49.2521,49.1919,49.2263,50038.0
2018-05-30 10:15:00,57.18,57.27,57.15,57.21,74488.0,49.2177,49.2951,49.1919,49.2435,74488.0
2018-05-30 10:20:00,57.21,57.3,57.21,57.26,45281.0,49.2435,49.321,49.2435,49.2865,45281.0
2018-05-30 10:25:00,57.26,57.32,57.24,57.32,33990.0,49.2865,49.3382,49.2693,49.3382,33990.0
2018-05-30 10:30:00,57.32,57.4,57.3,57.39,44473.0,49.3382,49.407,49.321,49.3984,44473.0
2018-05-30 10:35:00,57.39,57.39,57.28,57.29,70728.0,49.3984,49.3984,49.3038,49.3124,70728.0
2018-05-30 10:40:00,57.3,57.51,57.29,57.47,78180.0,49.321,49.5017,49.3124,49.4673,78180.0
2018-05-30 10:45:00,57.47,57.52,57.45,57.52,26078.0,49.4673,49.5103,49.4501,49.5103,26078.0
2018-05-30 10:50:00,57.52,57.53,57.43,57.44,33723.0,49.5103,49.5189,49.4329,49.4415,33723.0
2018-05-30 10:55:00,57.44,57.48,57.39,57.42,44274.0,49.4415,49.4759,49.3984,49.4243,44274.0
2018-05-30 11:00:00,57.42,57.46,57.41,57.45,51074.0,49.4243,49.4587,49.4157,49.4501,51074.0
2018-05-30 11:05:00,57.44,57.45,57.34,57.35,53794.0,49.4415,49.4501,49.3554,49.364,53794.0
2018-05-30 11:10:00,57.36,57.4,57.32,57.38,31694.0,49.3726,49.407,49.3382,49.3898,31694.0
2018-05-30 11:15:00,57.39,57.4,57.34,57.4,39962.0,49.3984,49.407,49.3554,49.407,39962.0
2018-05-30 11:20:00,57.39,57.45,57.39,57.45,76616.0,49.3984,49.4501,49.3984,49.4501,76616.0
2018-05-30 11:25:00,57.45,57.45,57.37,57.38,52312.0,49.4501,49.4501,49.3812,49.3898,52312.0
2018-05-30 11:30:00,57.38,57.45,57.37,57.45,82355.0,49.3898,49.4501,49.3812,49.4501,82355.0
2018-05-30 11:35:00,57.45,57.47,57.42,57.44,42668.0,49.4501,49.4673,49.4243,49.4415,42668.0
2018-05-30 11:40:00,57.44,57.5,57.37,57.5,33645.0,49.4415,49.4931,49.3812,49.4931,33645.0
2018-05-30 11:45:00,57.49,57.54,57.45,57.46,56436.0,49.4845,49.5276,49.4501,49.4587,56436.0
2018-05-30 11:50:00,57.46,57.49,57.45,57.47,29363.0,49.4587,49.4845,49.4501,49.4673,29363.0
2018-05-30 11:55:00,57.48,57.57,57.46,57.53,32057.0,49.4759,49.5534,49.4587,49.5189,32057.0
2018-05-30 12:00:00,57.54,57.56,57.52,57.54,54730.0,49.5276,49.5448,49.5103,49.5276,54730.0
2018-05-30 12:05:00,57.54,57.56,57.5,57.52,32155.0,49.5276,49.5448,49.4931,49.5103,32155.0
2018-05-30 12:10:00,57.52,57.57,57.52,57.57,26557.0,49.5103,49.5534,49.5103,49.5534,26557.0
2018-05-30 12:15:00,57.57,57.58,57.54,57.55,29484.0,49.5534,49.562,49.5276,49.5362,29484.0
2018-05-30 12:20:00,57.56,57.57,57.54,57.56,36414.0,49.5448,49.5534,49.5276,49.5448,36414.0
2018-05-30 12:25:00,57.56,57.58,57.55,57.55,18149.0,49.5448,49.562,49.5362,49.5362,18149.0
2018-05-30 12:30:00,57.55,57.58,57.53,57.55,36608.0,49.5362,49.562,49.5189,49.5362,36608.0
2018-05-30 12:35:00,57.55,57.57,57.51,57.55,39592.0,49.5362,49.5534,49.5017,49.5362,39592.0
2018-05-30 12:40:00,57.54,57.55,57.51,57.51,34714.0,49.5276,49.5362,49.5017,49.5017,34714.0
2018-05-30 12:45:00,57.52,57.53,57.47,57.47,39864.0,49.5103,49.5189,49.4673,49.4673,39864.0
2018-05-30 12:50:00,57.47,57.49,57.45,57.46,45250.0,49.4673,49.4845,49.4501,49.4587,45250.0
2018-05-30 12:55:00,57.46,57.53,57.44,57.5,65928.0,49.4587,49.5189,49.4415,49.4931,65928.0
2018-05-30 13:00:00,57.5,57.52,57.48,57.5,27603.0,49.4931,49.5103,49.4759,49.4931,27603.0
2018-05-30 13:05:00,57.49,57.51,57.46,57.49,34242.0,49.4845,49.5017,49.4587,49.4845,34242.0
2018-05-30 13:10:00,57.5,57.55,57.5,57.52,40679.0,49.4931,49.5362,49.4931,49.5103,40679.0
2018-05-30 13:15:00,57.52,57.59,57.52,57.57,46677.0,49.5103,49.5706,49.5103,49.5534,46677.0
2018-05-30 13:20:00,57.58,57.6,57.57,57.59,23047.0,49.562,49.5792,49.5534,49.5706,23047.0
2018-05-30 13:25:00,57.6,57.62,57.55,57.56,33702.0,49.5792,49.5964,49.5362,49.5448,33702.0
2018-05-30 13:30:00,57.55,57.56,57.52,57.55,38844.0,49.5362,49.5448,49.5103,49.5362,38844.0
2018-05-30 13:35:00,57.55,57.56,57.5,57.5,37033.0,49.5362,49.5448,49.4931,49.4931,37033.0
2018-05-30 13:40:00,57.51,57.53,57.48,57.52,46335.0,49.5017,49.5189,49.4759,49.5103,46335.0
2018-05-30 13:45:00,57.51,57.52,57.49,57.5,58697.0,49.5017,49.5103,49.4845,49.4931,58697.0
2018-05-30 13:50:00,57.5,57.51,57.44,57.46,130134.0,49.4931,49.5017,49.4415,49.4587,130134.0
2018-05-30 13:55:00,57.47,57.51,57.46,57.49,32466.0,49.4673,49.5017,49.4587,49.4845,32466.0
2018-05-30 14:00:00,57.5,57.51,57.46,57.5,62304.0,49.4931,49.5017,49.4587,49.4931,62304.0
2018-05-30 14:05:00,57.5,57.52,57.47,57.5,49159.0,49.4931,49.5103,49.4673,49.4931,49159.0
2018-05-30 14:10:00,57.51,57.54,57.5,57.52,57763.0,49.5017,49.5276,49.4931,49.5103,57763.0
2018-05-30 14:15:00,57.52,57.55,57.5,57.52,32322.0,49.5103,49.5362,49.4931,49.5103,32322.0
2018-05-30 14:20:00,57.52,57.56,57.52,57.53,36404.0,49.5103,49.5448,49.5103,49.5189,36404.0
2018-05-30 14:25:00,57.52,57.54,57.51,57.52,37138.0,49.5103,49.5276,49.5017,49.5103,37138.0
2018-05-30 14:30:00,57.52,57.56,57.5,57.55,47202.0,49.5103,49.5448,49.4931,49.5362,47202.0
2018-05-30 14:35:00,57.55,57.56,57.52,57.53,36214.0,49.5362,49.5448,49.5103,49.5189,36214.0
2018-05-30 14:40:00,57.53,57.57,57.48,57.49,36895.0,49.5189,49.5534,49.4759,49.4845,36895.0
2018-05-30 14:45:00,57.5,57.52,57.48,57.49,36542.0,49.4931,49.5103,49.4759,49.4845,36542.0
2018-05-30 14:50:00,57.49,57.54,57.48,57.53,26320.0,49.4845,49.5276,49.4759,49.5189,26320.0
2018-05-30 14:55:00,57.53,57.56,57.52,57.55,26121.0,49.5189,49.5448,49.5103,49.5362,26121.0
2018-05-30 15:00:00,57.55,57.61,57.54,57.59,26843.0,49.5362,49.5878,49.5276,49.5706,26843.0
2018-05-30 15:05:00,57.6,57.6,57.53,57.53,51307.0,49.5792,49.5792,49.5189,49.5189,51307.0
2018-05-30 15:10:00,57.53,57.55,57.53,57.55,25764.0,49.5189,49.5362,49.5189,49.5362,25764.0
2018-05-30 15:15:00,57.54,57.57,57.53,57.56,30872.0,49.5276,49.5534,49.5189,49.5448,30872.0
2018-05-30 15:20:00,57.55,57.58,57.53,57.55,22607.0,49.5362,49.562,49.5189,49.5362,22607.0
2018-05-30 15:25:00,57.55,57.56,57.51,57.52,50187.0,49.5362,49.5448,49.5017,49.5103,50187.0
2018-05-30 15:30:00,57.53,57.55,57.5,57.52,58337.0,49.5189,49.5362,49.4931,49.5103,58337.0
2018-05-30 15:35:00,57.51,57.51,57.44,57.46,60797.0,49.5017,49.5017,49.4415,49.4587,60797.0
2018-05-30 15:40:00,57.46,57.49,57.43,57.47,80735.0,49.4587,49.4845,49.4329,49.4673,80735.0
2018-05-30 15:45:00,57.47,57.5,57.44,57.48,74030.0,49.4673,49.4931,49.4415,49.4759,74030.0
2018-05-30 15:50:00,57.48,57.56,57.47,57.47,150811.0,49.4759,49.5448,49.4673,49.4673,150811.0
2018-05-30 15:55:00,57.48,57.5,57.45,57.47,273662.0,49.4759,49.4931,49.4501,49.4673,273662.0
2018-05-31 09:30:00,57.18,57.47,57.15,57.32,164596.0,49.2177,49.4673,49.1919,49.3382,164596.0
2018-05-31 09:35:00,57.28,57.38,57.23,57.35,62229.0,49.3038,49.3898,49.2607,49.364,62229.0
2018-05-31 09:40:00,57.35,57.36,57.22,57.22,38687.0,49.364,49.3726,49.2521,49.2521,38687.0
2018-05-31 09:45:00,57.23,57.23,57.08,57.11,70626.0,49.2607,49.2607,49.1316,49.1574,70626.0
2018-05-31 09:50:00,57.11,57.24,57.03,57.23,71913.0,49.1574,49.2693,49.0886,49.2607,71913.0
2018-05-31 09:55:00,57.23,57.25,57.14,57.18,46586.0,49.2607,49.2779,49.1833,49.2177,46586.0
2018-05-31 10:00:00,57.19,57.21,57.12,57.12,34272.0,49.2263,49.2435,49.166,49.166,34272.0
2018-05-31 10:05:00,57.13,57.13,57.02,57.03,121117.0,49.1746,49.1746,49.08,49.0886,121117.0
2018-05-31 10:10:00,57.02,57.19,57.01,57.18,73893.0,49.08,49.2263,49.0714,49.2177,73893.0
2018-05-31 10:15:00,57.18,57.21,57.13,57.13,46453.0,49.2177,49.2435,49.1746,49.1746,46453.0
2018-05-31 10:20:00,57.14,57.14,57.02,57.03,67399.0,49.1833,49.1833,49.08,49.0886,67399.0
2018-05-31 10:25:00,57.04,57.05,56.99,57.02,63906.0,49.0972,49.1058,49.0541,49.08,63906.0
2018-05-31 10:30:00,57.02,57.03,56.97,57.0,56197.0,49.08,49.0886,49.0369,49.0627,56197.0
2018-05-31 10:35:00,57.0,57.03,56.97,56.99,74048.0,49.0627,49.0886,49.0369,49.0541,74048.0
2018-05-31 10:40:00,57.0,57.0,56.94,56.95,54321.0,49.0627,49.0627,49.0111,49.0197,54321.0
2018-05-31 10:45:00,56.94,56.95,56.87,56.88,105019.0,49.0111,49.0197,48.9508,48.9595,105019.0
2018-05-31 10:50:00,56.89,56.89,56.83,56.84,92289.0,48.9681,48.9681,48.9164,48.925,92289.0
2018-05-31 10:55:00,56.85,56.89,56.82,56.82,115641.0,48.9336,48.9681,48.9078,48.9078,115641.0
2018-05-31 11:00:00,56.81,56.86,56.74,56.82,124269.0,48.8992,48.9422,48.839,48.9078,124269.0
2018-05-31 11:05:00,56.82,56.85,56.78,56.79,74379.0,48.9078,48.9336,48.8734,48.882,74379.0
2018-05-31 11:10:00,56.79,56.83,56.73,56.77,91531.0,48.882,48.9164,48.8303,48.8648,91531.0
2018-05-31 11:15:00,56.77,56.81,56.69,56.74,120958.0,48.8648,48.8992,48.7959,48.839,120958.0
2018-05-31 11:20:00,56.75,56.8,56.71,56.73,144364.0,48.8476,48.8906,48.8131,48.8303,144364.0
2018-05-31 11:25:00,56.73,56.8,56.73,56.8,148197.0,48.8303,48.8906,48.8303,48.8906,148197.0
2018-05-31 11:30:00,56.8,56.84,56.72,56.72,186454.0,48.8906,48.925,48.8217,48.8217,186454.0
2018-05-31 11:35:00,56.73,56.83,56.71,56.8,268433.0,48.8303,48.9164,48.8131,48.8906,268433.0
2018-05-31 11:40:00,56.8,56.94,56.79,56.88,144233.0,48.8906,49.0111,48.882,48.9595,144233.0
2018-05-31 11:45:00,56.88,56.92,56.8,56.82,80021.0,48.9595,48.9939,48.8906,48.9078,80021.0
2018-05-31 11:50:00,56.82,56.85,56.77,56.8,45382.0,48.9078,48.9336,48.8648,48.8906,45382.0
2018-05-31 11:55:00,56.8,56.87,56.78,56.78,105748.0,48.8906,48.9508,48.8734,48.8734,105748.0
2018-05-31 12:00:00,56.79,56.79,56.73,56.76,78813.0,48.882,48.882,48.8303,48.8562,78813.0
2018-05-31 12:05:00,56.77,56.82,56.75,56.77,67082.0,48.8648,48.9078,48.8476,48.8648,67082.0
2018-05-31 12:10:00,56.77,56.84,56.76,56.81,76177.0,48.8648,48.925,48.8562,48.8992,76177.0
2018-05-31 12:15:00,56.81,56.84,56.8,56.82,35774.0,48.8992,48.925,48.8906,48.9078,35774.0
2018-05-31 12:20:00,56.82,56.84,56.77,56.8,75704.0,48.9078,48.925,48.8648,48.8906,75704.0
2018-05-31 12:25:00,56.79,56.79,56.72,56.73,86260.0,48.882,48.882,48.8217,48.8303,86260.0
2018-05-31 12:30:00,56.73,56.76,56.67,56.69,87063.0,48.8303,48.8562,48.7787,48.7959,87063.0
2018-05-31 12:35:00,56.69,56.74,56.69,56.73,92707.0,48.7959,48.839,48.7959,48.8303,92707.0
2018-05-31 12:40:00,56.72,56.78,56.71,56.76,34748.0,48.8217,48.8734,48.8131,48.8562,34748.0
2018-05-31 12:45:00,56.76,56.81,56.74,56.79,84212.0,48.8562,48.8992,48.839,48.882,84212.0
2018-05-31 12:50:00,56.8,56.8,56.72,56.75,66509.0,48.8906,48.8906,48.8217,48.8476,66509.0
2018-05-31 12:55:00,56.75,56.78,56.71,56.77,146540.0,48.8476,48.8734,48.8131,48.8648,146540.0
2018-05-31 13:00:00,56.77,56.78,56.74,56.75,51959.0,48.8648,48.8734,48.839,48.8476,51959.0
2018-05-31 13:05:00,56.76,56.78,56.73,56.75,45030.0,48.8562,48.8734,48.8303,48.8476,45030.0
2018-05-31 13:10:00,56.74,56.75,56.68,56.69,81847.0,48.839,48.8476,48.7873,48.7959,81847.0
2018-05-31 13:15:00,56.7,56.77,56.7,56.75,47320.0,48.8045,48.8648,48.8045,48.8476,47320.0
2018-05-31 13:20:00,56.74,56.76,56.73,56.73,12652.0,48.839,48.8562,48.8303,48.8303,12652.0
2018-05-31 13:25:00,56.73,56.74,56.71,56.73,52392.0,48.8303,48.839,48.8131,48.8303,52392.0
2018-05-31 13:30:00,56.74,56.76,56.69,56.7,36585.0,48.839,48.8562,48.7959,48.8045,36585.0
2018-05-31 13:35:00,56.69,56.73,56.68,56.72,23870.0,48.7959,48.8303,48.7873,48.8217,23870.0
2018-05-31 13:40:00,56.71,56.77,56.71,56.76,29755.0,48.8131,48.8648,48.8131,48.8562,29755.0
2018-05-31 13:45:00,56.76,56.8,56.74,56.75,69724.0,48.8562,48.8906,48.839,48.8476,69724.0
2018-05-31 13:50:00,56.75,56.76,56.7,56.72,50030.0,48.8476,48.8562,48.8045,48.8217,50030.0
2018-05-31 13:55:00,56.72,56.72,56.63,56.66,66365.0,48.8217,48.8217,48.7443,48.7701,66365.0
2018-05-31 14:00:00,56.66,56.66,56.55,56.6,87613.0,48.7701,48.7701,48.6754,48.7184,87613.0
2018-05-31 14:05:00,56.6,56.65,56.6,56.62,43985.0,48.7184,48.7615,48.7184,48.7357,43985.0
2018-05-31 14:10:00,56.62,56.65,56.6,56.62,61973.0,48.7357,48.7615,48.7184,48.7357,61973.0
2018-05-31 14:15:00,56.61,56.69,56.6,56.64,27552.0,48.7271,48.7959,48.7184,48.7529,27552.0
2018-05-31 14:20:00,56.64,56.66,56.62,56.62,27820.0,48.7529,48.7701,48.7357,48.7357,27820.0
2018-05-31 14:25:00,56.63,56.65,56.58,56.6,45942.0,48.7443,48.7615,48.7012,48.7184,45942.0
2018-05-31 14:30:00,56.59,56.6,56.56,56.58,47562.0,48.7098,48.7184,48.684,48.7012,47562.0
2018-05-31 14:35:00,56.58,56.59,56.55,56.57,63164.0,48.7012,48.7098,48.6754,48.6926,63164.0
2018-05-31 14:40:00,56.57,56.64,56.56,56.64,61052.0,48.6926,48.7529,48.684,48.7529,61052.0
2018-05-31 14:45:00,56.64,56.64,56.59,56.61,32976.0,48.7529,48.7529,48.7098,48.7271,32976.0
2018-05-31 14:50:00,56.61,56.65,56.59,56.64,27935.0,48.7271,48.7615,48.7098,48.7529,27935.0
2018-05-31 14:55:00,56.65,56.65,56.61,56.63,40521.0,48.7615,48.7615,48.7271,48.7443,40521.0
2018-05-31 15:00:00,56.62,56.66,56.57,56.58,69796.0,48.7357,48.7701,48.6926,48.7012,69796.0
2018-05-31 15:05:00,56.58,56.67,56.57,56.65,40772.0,48.7012,48.7787,48.6926,48.7615,40772.0
2018-05-31 15:10:00,56.64,56.66,56.62,56.64,29739.0,48.7529,48.7701,48.7357,48.7529,29739.0
2018-05-31 15:15:00,56.65,56.69,56.64,56.67,83363.0,48.7615,48.7959,48.7529,48.7787,83363.0
2018-05-31 15:20:00,56.67,56.72,56.65,56.68,86932.0,48.7787,48.8217,48.7615,48.7873,86932.0
2018-05-31 15:25:00,56.68,56.71,56.67,56.69,69954.0,48.7873,48.8131,48.7787,48.7959,69954.0
2018-05-31 15:30:00,56.69,56.7,56.65,56.65,73754.0,48.7959,48.8045,48.7615,48.7615,73754.0
2018-05-31 15:35:00,56.66,56.7,56.65,56.7,95736.0,48.7701,48.8045,48.7615,48.8045,95736.0
2018-05-31 15:40:00,56.7,56.71,56.66,56.67,114411.0,48.8045,48.8131,48.7701,48.7787,114411.0
2018-05-31 15:45:00,56.66,56.67,56.61,56.62,134480.0,48.7701,48.7787,48.7271,48.7357,134480.0
2018-05-31 15:50:00,56.61,56.66,56.61,56.66,221949.0,48.7271,48.7701,48.7271,48.7701,221949.0
2018-05-31 15:55:00,56.65,56.73,56.64,56.66,600728.0,48.7615,48.8303,48.7529,48.7701,600728.0
2018-06-01 09:30:00,56.84,56.99,56.75,56.86,152282.0,48.925,49.0541,48.8476,48.9422,152282.0
2018-06-01 09:35:00,56.88,56.88,56.7,56.75,88450.0,48.9595,48.9595,48.8045,48.8476,88450.0
2018-06-01 09:40:00,56.75,56.84,56.72,56.82,56262.0,48.8476,48.925,48.8217,48.9078,56262.0
2018-06-01 09:45:00,56.82,56.85,56.62,56.63,103024.0,48.9078,48.9336,48.7357,48.7443,103024.0
2018-06-01 09:50:00,56.63,56.73,56.6,56.7,69041.0,48.7443,48.8303,48.7184,48.8045,69041.0
2018-06-01 09:55:00,56.71,56.72,56.62,56.65,109074.0,48.8131,48.8217,48.7357,48.7615,109074.0
2018-06-01 10:00:00,56.65,56.69,56.63,56.66,67524.0,48.7615,48.7959,48.7443,48.7701,67524.0
2018-06-01 10:05:00,56.67,56.71,56.63,56.68,73921.0,48.7787,48.8131,48.7443,48.7873,73921.0
2018-06-01 10:10:00,56.69,56.79,56.69,56.75,117539.0,48.7959,48.882,48.7959,48.8476,117539.0
2018-06-01 10:15:00,56.74,56.84,56.68,56.84,72709.0,48.839,48.925,48.7873,48.925,72709.0
2018-06-01 10:20:00,56.85,56.95,56.85,56.85,158001.0,48.9336,49.0197,48.9336,48.9336,158001.0
2018-06-01 10:25:00,56.86,56.87,56.81,56.83,50402.0,48.9422,48.9508,48.8992,48.9164,50402.0
2018-06-01 10:30:00,56.84,56.96,56.82,56.86,60747.0,48.925,49.0283,48.9078,48.9422,60747.0
2018-06-01 10:35:00,56.86,56.92,56.84,56.89,42088.0,48.9422,48.9939,48.925,48.9681,42088.0
2018-06-01 10:40:00,56.89,56.89,56.8,56.81,48391.0,48.9681,48.9681,48.8906,48.8992,48391.0
2018-06-01 10:45:00,56.82,56.91,56.81,56.91,51799.0,48.9078,48.9853,48.8992,48.9853,51799.0
2018-06-01 10:50:00,56.91,56.94,56.9,56.92,49422.0,48.9853,49.0111,48.9767,48.9939,49422.0
2018-06-01 10:55:00,56.92,56.95,56.9,56.91,39820.0,48.9939,49.0197,48.9767,48.9853,39820.0
2018-06-01 11:00:00,56.91,56.96,56.91,56.94,49780.0,48.9853,49.0283,48.9853,49.0111,49780.0
2018-06-01 11:05:00,56.94,56.98,56.92,56.93,41196.0,49.0111,49.0455,48.9939,49.0025,41196.0
2018-06-01 11:10:00,56.92,56.99,56.91,56.99,37482.0,48.9939,49.0541,48.9853,49.0541,37482.0
2018-06-01 11:15:00,56.99,57.0,56.95,56.99,33512.0,49.0541,49.0627,49.0197,49.0541,33512.0
2018-06-01 11:20:00,56.99,57.03,56.96,57.0,98434.0,49.0541,49.0886,49.0283,49.0627,98434.0
2018-06-01 11:25:00,56.99,57.03,56.96,56.96,47838.0,49.0541,49.0886,49.0283,49.0283,47838.0
2018-06-01 11:30:00,56.95,56.96,56.9,56.9,46563.0,49.0197,49.0283,48.9767,48.9767,46563.0
2018-06-01 11:35:00,56.9,56.96,56.88,56.89,45345.0,48.9767,49.0283,48.9595,48.9681,45345.0
2018-06-01 11:40:00,56.88,56.9,56.87,56.89,24538.0,48.9595,48.9767,48.9508,48.9681,24538.0
2018-06-01 11:45:00,56.89,56.9,56.85,56.86,27028.0,48.9681,48.9767,48.9336,48.9422,27028.0
2018-06-01 11:50:00,56.86,56.89,56.85,56.86,35751.0,48.9422,48.9681,48.9336,48.9422,35751.0
2018-06-01 11:55:00,56.86,56.91,56.86,56.9,31986.0,48.9422,48.9853,48.9422,48.9767,31986.0
2018-06-01 12:00:00,56.9,56.94,56.88,56.92,18677.0,48.9767,49.0111,48.9595,48.9939,18677.0
2018-06-01 12:05:00,56.94,56.94,56.84,56.84,26511.0,49.0111,49.0111,48.925,48.925,26511.0
2018-06-01 12:10:00,56.85,56.9,56.85,56.9,20275.0,48.9336,48.9767,48.9336,48.9767,20275.0
2018-06-01 12:15:00,56.9,56.94,56.88,56.9,39279.0,48.9767,49.0111,48.9595,48.9767,39279.0
2018-06-01 12:20:00,56.89,56.93,56.87,56.89,27619.0,48.9681,49.0025,48.9508,48.9681,27619.0
2018-06-01 12:25:00,56.89,56.92,56.89,56.91,17412.0,48.9681,48.9939,48.9681,48.9853,17412.0
2018-06-01 12:30:00,56.91,56.93,56.9,56.93,21915.0,48.9853,49.0025,48.9767,49.0025,21915.0
2018-06-01 12:35:00,56.93,56.94,56.88,56.89,42687.0,49.0025,49.0111,48.9595,48.9681,42687.0
2018-06-01 12:40:00,56.9,56.91,56.87,56.88,13406.0,48.9767,48.9853,48.9508,48.9595,13406.0
2018-06-01 12:45:00,56.88,56.9,56.87,56.89,15159.0,48.9595,48.9767,48.9508,48.9681,15159.0
2018-06-01 12:50:00,56.89,56.89,56.85,56.87,18362.0,48.9681,48.9681,48.9336,48.9508,18362.0
2018-06-01 12:55:00,56.87,56.9,56.86,56.88,23019.0,48.9508,48.9767,48.9422,48.9595,23019.0
2018-06-01 13:00:00,56.89,56.94,56.88,56.93,22019.0,48.9681,49.0111,48.9595,49.0025,22019.0
2018-06-01 13:05:00,56.93,56.96,56.92,56.96,24545.0,49.0025,49.0283,48.9939,49.0283,24545.0
2018-06-01 13:10:00,56.95,56.99,56.94,56.97,30756.0,49.0197,49.0541,49.0111,49.0369,30756.0
2018-06-01 13:15:00,56.97,56.97,56.93,56.94,24385.0,49.0369,49.0369,49.0025,49.0111,24385.0
2018-06-01 13:20:00,56.95,57.0,56.95,56.99,30678.0,49.0197,49.0627,49.0197,49.0541,30678.0
2018-06-01 13:25:00,56.99,57.0,56.97,56.98,45860.0,49.0541,49.0627,49.0369,49.0455,45860.0
2018-06-01 13:30:00,56.99,57.0,56.96,56.97,35793.0,49.0541,49.0627,49.0283,49.0369,35793.0
2018-06-01 13:35:00,56.96,56.97,56.9,56.9,23932.0,49.0283,49.0369,48.9767,48.9767,23932.0
2018-06-01 13:40:00,56.9,56.91,56.88,56.89,25795.0,48.9767,48.9853,48.9595,48.9681,25795.0
2018-06-01 13:45:00,56.9,56.94,56.89,56.91,32383.0,48.9767,49.0111,48.9681,48.9853,32383.0
2018-06-01 13:50:00,56.91,56.92,56.9,56.91,16211.0,48.9853,48.9939,48.9767,48.9853,16211.0
2018-06-01 13:55:00,56.91,56.96,56.91,56.93,34416.0,48.9853,49.0283,48.9853,49.0025,34416.0
2018-06-01 14:00:00,56.94,56.99,56.94,56.97,28135.0,49.0111,49.0541,49.0111,49.0369,28135.0
2018-06-01 14:05:00,56.97,56.97,56.91,56.93,25256.0,49.0369,49.0369,48.9853,49.0025,25256.0
2018-06-01 14:10:00,56.93,56.94,56.89,56.94,29360.0,49.0025,49.0111,48.9681,49.0111,29360.0
2018-06-01 14:15:00,56.94,56.97,56.93,56.97,23544.0,49.0111,49.0369,49.0025,49.0369,23544.0
2018-06-01 14:20:00,56.97,57.02,56.97,56.99,71722.0,49.0369,49.08,49.0369,49.0541,71722.0
2018-06-01 14:25:00,57.0,57.0,56.97,56.99,25583.0,49.0627,49.0627,49.0369,49.0541,25583.0
2018-06-01 14:30:00,56.98,56.99,56.92,56.94,26262.0,49.0455,49.0541,48.9939,49.0111,26262.0
2018-06-01 14:35:00,56.93,56.94,56.92,56.93,19553.0,49.0025,49.0111,48.9939,49.0025,19553.0
2018-06-01 14:40:00,56.94,56.95,56.92,56.95,25987.0,49.0111,49.0197,48.9939,49.0197,25987.0
2018-06-01 14:45:00,56.95,56.97,56.94,56.97,18800.0,49.0197,49.0369,49.0111,49.0369,18800.0
2018-06-01 14:50:00,56.98,56.98,56.95,56.97,25104.0,49.0455,49.0455,49.0197,49.0369,25104.0
2018-06-01 14:55:00,56.97,56.98,56.95,56.96,24939.0,49.0369,49.0455,49.0197,49.0283,24939.0
2018-06-01 15:00:00,56.96,56.96,56.95,56.95,14309.0,49.0283,49.0283,49.0197,49.0197,14309.0
2018-06-01 15:05:00,56.96,56.98,56.92,56.92,34239.0,49.0283,49.0455,48.9939,48.9939,34239.0
2018-06-01 15:10:00,56.92,56.92,56.85,56.86,39407.0,48.9939,48.9939,48.9336,48.9422,39407.0
2018-06-01 15:15:00,56.86,56.89,56.85,56.87,21979.0,48.9422,48.9681,48.9336,48.9508,21979.0
2018-06-01 15:20:00,56.87,56.88,56.85,56.85,22575.0,48.9508,48.9595,48.9336,48.9336,22575.0
2018-06-01 15:25:00,56.86,56.87,56.83,56.83,34430.0,48.9422,48.9508,48.9164,48.9164,34430.0
2018-06-01 15:30:00,56.83,56.86,56.83,56.86,42704.0,48.9164,48.9422,48.9164,48.9422,42704.0
2018-06-01 15:35:00,56.86,56.86,56.81,56.85,54011.0,48.9422,48.9422,48.8992,48.9336,54011.0
2018-06-01 15:40:00,56.85,56.88,56.84,56.87,72483.0,48.9336,48.9595,48.925,48.9508,72483.0
2018-06-01 15:45:00,56.86,56.87,56.84,56.85,63497.0,48.9422,48.9508,48.925,48.9336,63497.0
2018-06-01 15:50:00,56.84,56.93,56.83,56.92,100272.0,48.925,49.0025,48.9164,48.9939,100272.0
2018-06-01 15:55:00,56.92,56.93,56.85,56.89,411526.0,48.9939,49.0025,48.9336,48.9681,411526.0
2018-06-04 09:30:00,57.1,57.2,56.8,56.91,182426.0,49.1488,49.2349,48.8906,48.9853,182426.0
2018-06-04 09:35:00,56.91,57.06,56.88,57.04,69349.0,48.9853,49.1144,48.9595,49.0972,69349.0
2018-06-04 09:40:00,57.03,57.12,56.97,57.0,61366.0,49.0886,49.166,49.0369,49.0627,61366.0
2018-06-04 09:45:00,57.01,57.09,57.0,57.02,71020.0,49.0714,49.1402,49.0627,49.08,71020.0
2018-06-04 09:50:00,57.02,57.04,56.96,56.98,86577.0,49.08,49.0972,49.0283,49.0455,86577.0
2018-06-04 09:55:00,56.98,57.01,56.98,57.0,60227.0,49.0455,49.0714,49.0455,49.0627,60227.0
2018-06-04 10:00:00,57.0,57.14,56.99,57.1,77575.0,49.0627,49.1833,49.0541,49.1488,77575.0
2018-06-04 10:05:00,57.1,57.14,57.06,57.13,52800.0,49.1488,49.1833,49.1144,49.1746,52800.0
2018-06-04 10:10:00,57.13,57.15,57.09,57.1,47692.0,49.1746,49.1919,49.1402,49.1488,47692.0
2018-06-04 10:15:00,57.09,57.12,57.07,57.08,34905.0,49.1402,49.166,49.123,49.1316,34905.0
2018-06-04 10:20:00,57.08,57.1,57.06,57.08,101155.0,49.1316,49.1488,49.1144,49.1316,101155.0
2018-06-04 10:25:00,57.09,57.09,57.03,57.04,54611.0,49.1402,49.1402,49.0886,49.0972,54611.0
2018-06-04 10:30:00,57.03,57.12,57.03,57.09,91101.0,49.0886,49.166,49.0886,49.1402,91101.0
2018-06-04 10:35:00,57.09,57.09,57.02,57.05,63259.0,49.1402,49.1402,49.08,49.1058,63259.0
2018-06-04 10:40:00,57.05,57.06,57.01,57.03,51218.0,49.1058,49.1144,49.0714,49.0886,51218.0
2018-06-04 10:45:00,57.03,57.04,56.94,57.02,100289.0,49.0886,49.0972,49.0111,49.08,100289.0
2018-06-04 10:50:00,57.02,57.02,56.95,56.97,66605.0,49.08,49.08,49.0197,49.0369,66605.0
2018-06-04 10:55:00,56.98,57.03,56.94,56.94,89369.0,49.0455,49.0886,49.0111,49.0111,89369.0
2018-06-04 11:00:00,56.94,57.0,56.93,56.98,63495.0,49.0111,49.0627,49.0025,49.0455,63495.0
2018-06-04 11:05:00,56.98,56.98,56.92,56.93,70055.0,49.0455,49.0455,48.9939,49.0025,70055.0
2018-06-04 11:10:00,56.93,56.95,56.9,56.9,70291.0,49.0025,49.0197,48.9767,48.9767,70291.0
2018-06-04 11:15:00,56.91,56.93,56.9,56.91,63123.0,48.9853,49.0025,48.9767,48.9853,63123.0
2018-06-04 11:20:00,56.92,56.92,56.9,56.91,42193.0,48.9939,48.9939,48.9767,48.9853,42193.0
2018-06-04 11:25:00,56.91,56.93,56.89,56.92,58768.0,48.9853,49.0025,48.9681,48.9939,58768.0
2018-06-04 11:30:00,56.92,56.92,56.9,56.9,27824.0,48.9939,48.9939,48.9767,48.9767,27824.0
2018-06-04 11:35:00,56.91,56.92,56.87,56.9,65834.0,48.9853,48.9939,48.9508,48.9767,65834.0
2018-06-04 11:40:00,56.9,56.92,56.89,56.9,230547.0,48.9767,48.9939,48.9681,48.9767,230547.0
2018-06-04 11:45:00,56.9,56.95,56.89,56.94,44753.0,48.9767,49.0197,48.9681,49.0111,44753.0
2018-06-04 11:50:00,56.93,57.01,56.91,56.98,58497.0,49.0025,49.0714,48.9853,49.0455,58497.0
2018-06-04 11:55:00,56.99,57.05,56.98,57.03,62322.0,49.0541,49.1058,49.0455,49.0886,62322.0
2018-06-04 12:00:00,57.02,57.06,56.99,57.05,175952.0,49.08,49.1144,49.0541,49.1058,175952.0
2018-06-04 12:05:00,57.05,57.07,57.03,57.03,72621.0,49.1058,49.123,49.0886,49.0886,72621.0
2018-06-04 12:10:00,57.03,57.06,57.01,57.05,86165.0,49.0886,49.1144,49.0714,49.1058,86165.0
2018-06-04 12:15:00,57.05,57.08,57.02,57.07,57934.0,49.1058,49.1316,49.08,49.123,57934.0
2018-06-04 12:20:00,57.05,57.11,57.04,57.1,51460.0,49.1058,49.1574,49.0972,49.1488,51460.0
2018-06-04 12:25:00,57.1,57.11,57.07,57.09,57661.0,49.1488,49.1574,49.123,49.1402,57661.0
2018-06-04 12:30:00,57.09,57.11,57.05,57.1,185943.0,49.1402,49.1574,49.1058,49.1488,185943.0
2018-06-04 12:35:00,57.11,57.12,57.09,57.11,272876.0,49.1574,49.166,49.1402,49.1574,272876.0
2018-06-04 12:40:00,57.12,57.12,57.07,57.08,44464.0,49.166,49.166,49.123,49.1316,44464.0
2018-06-04 12:45:00,57.08,57.11,57.07,57.07,29125.0,49.1316,49.1574,49.123,49.123,29125.0
2018-06-04 12:50:00,57.07,57.12,57.06,57.1,39638.0,49.123,49.166,49.1144,49.1488,39638.0
2018-06-04 12:55:00,57.1,57.12,57.09,57.1,63075.0,49.1488,49.166,49.1402,49.1488,63075.0
2018-06-04 13:00:00,57.1,57.14,57.1,57.11,78796.0,49.1488,49.1833,49.1488,49.1574,78796.0
2018-06-04 13:05:00,57.12,57.12,57.07,57.08,39380.0,49.166,49.166,49.123,49.1316,39380.0
2018-06-04 13:10:00,57.08,57.13,57.06,57.12,66953.0,49.1316,49.1746,49.1144,49.166,66953.0
2018-06-04 13:15:00,57.12,57.14,57.1,57.1,34577.0,49.166,49.1833,49.1488,49.1488,34577.0
2018-06-04 13:20:00,57.11,57.12,57.08,57.12,33005.0,49.1574,49.166,49.1316,49.166,33005.0
2018-06-04 13:25:00,57.11,57.11,57.09,57.1,12287.0,49.1574,49.1574,49.1402,49.1488,12287.0
2018-06-04 13:30:00,57.1,57.11,57.09,57.09,50365.0,49.1488,49.1574,49.1402,49.1402,50365.0
2018-06-04 13:35:00,57.1,57.13,57.07,57.1,75695.0,49.1488,49.1746,49.123,49.1488,75695.0
2018-06-04 13:40:00,57.1,57.12,57.07,57.09,28796.0,49.1488,49.166,49.123,49.1402,28796.0
2018-06-04 13:45:00,57.09,57.1,57.05,57.06,41083.0,49.1402,49.1488,49.1058,49.1144,41083.0
2018-06-04 13:50:00,57.06,57.09,57.05,57.05,46534.0,49.1144,49.1402,49.1058,49.1058,46534.0
2018-06-04 13:55:00,57.05,57.09,57.05,57.09,51048.0,49.1058,49.1402,49.1058,49.1402,51048.0
2018-06-04 14:00:00,57.09,57.09,57.05,57.06,41538.0,49.1402,49.1402,49.1058,49.1144,41538.0
2018-06-04 14:05:00,57.06,57.08,57.06,57.07,29028.0,49.1144,49.1316,49.1144,49.123,29028.0
2018-06-04 14:10:00,57.07,57.07,57.05,57.05,77117.0,49.123,49.123,49.1058,49.1058,77117.0
2018-06-04 14:15:00,57.05,57.08,57.05,57.06,45209.0,49.1058,49.1316,49.1058,49.1144,45209.0
2018-06-04 14:20:00,57.07,57.13,57.06,57.11,69721.0,49.123,49.1746,49.1144,49.1574,69721.0
2018-06-04 14:25:00,57.11,57.13,57.1,57.11,38403.0,49.1574,49.1746,49.1488,49.1574,38403.0
2018-06-04 14:30:00,57.12,57.13,57.07,57.08,105217.0,49.166,49.1746,49.123,49.1316,105217.0
2018-06-04 14:35:00,57.08,57.11,57.08,57.08,46110.0,49.1316,49.1574,49.1316,49.1316,46110.0
2018-06-04 14:40:00,57.08,57.1,57.07,57.09,62253.0,49.1316,49.1488,49.123,49.1402,62253.0
2018-06-04 14:45:00,57.09,57.1,57.05,57.07,82080.0,49.1402,49.1488,49.1058,49.123,82080.0
2018-06-04 14:50:00,57.07,57.1,57.07,57.09,60132.0,49.123,49.1488,49.123,49.1402,60132.0
2018-06-04 14:55:00,57.09,57.12,57.08,57.09,59691.0,49.1402,49.166,49.1316,49.1402,59691.0
2018-06-04 15:00:00,57.1,57.1,57.07,57.1,44196.0,49.1488,49.1488,49.123,49.1488,44196.0
2018-06-04 15:05:00,57.1,57.12,57.09,57.1,54476.0,49.1488,49.166,49.1402,49.1488,54476.0
2018-06-04 15:10:00,57.1,57.12,57.09,57.11,82519.0,49.1488,49.166,49.1402,49.1574,82519.0
2018-06-04 15:15:00,57.12,57.12,57.07,57.1,97592.0,49.166,49.166,49.123,49.1488,97592.0
2018-06-04 15:20:00,57.1,57.13,57.08,57.1,83552.0,49.1488,49.1746,49.1316,49.1488,83552.0
2018-06-04 15:25:00,57.1,57.1,57.05,57.07,107707.0,49.1488,49.1488,49.1058,49.123,107707.0
2018-06-04 15:30:00,57.07,57.1,57.06,57.09,105847.0,49.123,49.1488,49.1144,49.1402,105847.0
2018-06-04 15:35:00,57.09,57.09,57.04,57.05,85069.0,49.1402,49.1402,49.0972,49.1058,85069.0
2018-06-04 15:40:00,57.05,57.1,57.04,57.08,124922.0,49.1058,49.1488,49.0972,49.1316,124922.0
2018-06-04 15:45:00,57.09,57.09,57.03,57.06,140430.0,49.1402,49.1402,49.0886,49.1144,140430.0
2018-06-04 15:50:00,57.06,57.14,57.05,57.07,167425.0,49.1144,49.1833,49.1058,49.123,167425.0
2018-06-04 15:55:00,57.06,57.08,57.05,57.07,283864.0,49.1144,49.1316,49.1058,49.123,283864.0
2018-06-05 09:30:00,56.69,56.7,56.12,56.18,789574.0,48.7959,48.8045,48.3053,48.3569,789574.0
2018-06-05 09:35:00,56.18,56.19,55.55,55.62,686260.0,48.3569,48.3655,47.8147,47.8749,686260.0
2018-06-05 09:40:00,55.63,55.79,55.28,55.75,923285.0,47.8835,48.0212,47.5823,47.9868,923285.0
2018-06-05 09:45:00,55.75,55.84,55.63,55.78,646398.0,47.9868,48.0643,47.8835,48.0126,646398.0
2018-06-05 09:50:00,55.79,55.91,55.68,55.7,490370.0,48.0212,48.1245,47.9266,47.9438,490370.0
2018-06-05 09:55:00,55.7,55.8,55.61,55.66,278898.0,47.9438,48.0298,47.8663,47.9093,278898.0
2018-06-05 10:00:00,55.65,55.72,55.56,55.6,299003.0,47.9007,47.961,47.8233,47.8577,299003.0
2018-06-05 10:05:00,55.61,55.64,55.49,55.53,429005.0,47.8663,47.8921,47.763,47.7974,429005.0
2018-06-05 10:10:00,55.53,55.58,55.48,55.52,832453.0,47.7974,47.8405,47.7544,47.7888,832453.0
2018-06-05 10:15:00,55.53,55.74,55.51,55.73,467522.0,47.7974,47.9782,47.7802,47.9696,467522.0
2018-06-05 10:20:00,55.73,55.91,55.73,55.88,312843.0,47.9696,48.1245,47.9696,48.0987,312843.0
2018-06-05 10:25:00,55.88,55.93,55.78,55.86,327821.0,48.0987,48.1417,48.0126,48.0815,327821.0
2018-06-05 10:30:00,55.86,55.95,55.76,55.82,328138.0,48.0815,48.159,47.9954,48.0471,328138.0
2018-06-05 10:35:00,55.82,55.82,55.71,55.72,177501.0,48.0471,48.0471,47.9524,47.961,177501.0
2018-06-05 10:40:00,55.72,55.79,55.71,55.75,165764.0,47.961,48.0212,47.9524,47.9868,165764.0
2018-06-05 10:45:00,55.75,55.84,55.72,55.84,248436.0,47.9868,48.0643,47.961,48.0643,248436.0
2018-06-05 10:50:00,55.84,55.84,55.75,55.79,150995.0,48.0643,48.0643,47.9868,48.0212,150995.0
2018-06-05 10:55:00,55.8,55.84,55.79,55.8,141343.0,48.0298,48.0643,48.0212,48.0298,141343.0
2018-06-05 11:00:00,55.8,55.88,55.8,55.88,154331.0,48.0298,48.0987,48.0298,48.0987,154331.0
2018-06-05 11:05:00,55.87,55.9,55.8,55.81,129068.0,48.0901,48.1159,48.0298,48.0385,129068.0
2018-06-05 11:10:00,55.8,55.89,55.8,55.88,199463.0,48.0298,48.1073,48.0298,48.0987,199463.0
2018-06-05 11:15:00,55.88,55.91,55.87,55.9,179955.0,48.0987,48.1245,48.0901,48.1159,179955.0
2018-06-05 11:20:00,55.9,55.9,55.7,55.7,196460.0,48.1159,48.1159,47.9438,47.9438,196460.0
2018-06-05 11:25:00,55.71,55.75,55.65,55.69,163779.0,47.9524,47.9868,47.9007,47.9352,163779.0
2018-06-05 11:30:00,55.69,55.71,55.64,55.68,201337.0,47.9352,47.9524,47.8921,47.9266,201337.0
2018-06-05 11:35:00,55.67,55.72,55.59,55.7,148355.0,47.9179,47.961,47.8491,47.9438,148355.0
2018-06-05 11:40:00,55.71,55.71,55.56,55.57,127768.0,47.9524,47.9524,47.8233,47.8319,127768.0
2018-06-05 11:45:00,55.57,55.63,55.56,55.59,84617.0,47.8319,47.8835,47.8233,47.8491,84617.0
2018-06-05 11:50:00,55.59,55.62,55.57,55.59,81393.0,47.8491,47.8749,47.8319,47.8491,81393.0
2018-06-05 11:55:00,55.59,55.7,55.58,55.66,117199.0,47.8491,47.9438,47.8405,47.9093,117199.0
2018-06-05 12:00:00,55.65,55.68,55.6,55.61,93554.0,47.9007,47.9266,47.8577,47.8663,93554.0
2018-06-05 12:05:00,55.61,55.65,55.58,55.65,49704.0,47.8663,47.9007,47.8405,47.9007,49704.0
2018-06-05 12:10:00,55.64,55.66,55.59,55.66,81611.0,47.8921,47.9093,47.8491,47.9093,81611.0
2018-06-05 12:15:00,55.66,55.66,55.6,55.62,67265.0,47.9093,47.9093,47.8577,47.8749,67265.0
2018-06-05 12:20:00,55.62,55.62,55.6,55.61,51407.0,47.8749,47.8749,47.8577,47.8663,51407.0
2018-06-05 12:25:00,55.61,55.72,55.61,55.69,72944.0,47.8663,47.961,47.8663,47.9352,72944.0
2018-06-05 12:30:00,55.69,55.76,55.66,55.76,81358.0,47.9352,47.9954,47.9093,47.9954,81358.0
2018-06-05 12:35:00,55.76,55.88,55.73,55.88,221349.0,47.9954,48.0987,47.9696,48.0987,221349.0
2018-06-05 12:40:00,55.88,55.91,55.85,55.9,193451.0,48.0987,48.1245,48.0729,48.1159,193451.0
2018-06-05 12:45:00,55.9,55.9,55.78,55.79,259822.0,48.1159,48.1159,48.0126,48.0212,259822.0
2018-06-05 12:50:00,55.79,55.79,55.71,55.74,130250.0,48.0212,48.0212,47.9524,47.9782,130250.0
2018-06-05 12:55:00,55.75,55.76,55.73,55.76,51618.0,47.9868,47.9954,47.9696,47.9954,51618.0
2018-06-05 13:00:00,55.76,55.8,55.74,55.8,73054.0,47.9954,48.0298,47.9782,48.0298,73054.0
2018-06-05 13:05:00,55.8,55.8,55.74,55.74,49110.0,48.0298,48.0298,47.9782,47.9782,49110.0
2018-06-05 13:10:00,55.75,55.83,55.73,55.82,83251.0,47.9868,48.0557,47.9696,48.0471,83251.0
2018-06-05 13:15:00,55.82,55.9,55.81,55.87,73402.0,48.0471,48.1159,48.0385,48.0901,73402.0
2018-06-05 13:20:00,55.87,55.88,55.84,55.85,67002.0,48.0901,48.0987,48.0643,48.0729,67002.0
2018-06-05 13:25:00,55.85,55.91,55.84,55.88,89082.0,48.0729,48.1245,48.0643,48.0987,89082.0
2018-06-05 13:30:00,55.87,55.89,55.85,55.89,74655.0,48.0901,48.1073,48.0729,48.1073,74655.0
2018-06-05 13:35:00,55.88,55.9,55.87,55.87,66563.0,48.0987,48.1159,48.0901,48.0901,66563.0
2018-06-05 13:40:00,55.87,55.88,55.84,55.84,52107.0,48.0901,48.0987,48.0643,48.0643,52107.0
2018-06-05 13:45:00,55.85,55.85,55.83,55.84,42180.0,48.0729,48.0729,48.0557,48.0643,42180.0
2018-06-05 13:50:00,55.85,55.87,55.84,55.86,60264.0,48.0729,48.0901,48.0643,48.0815,60264.0
2018-06-05 13:55:00,55.86,55.89,55.85,55.87,75955.0,48.0815,48.1073,48.0729,48.0901,75955.0
2018-06-05 14:00:00,55.87,55.88,55.85,55.86,52547.0,48.0901,48.0987,48.0729,48.0815,52547.0
2018-06-05 14:05:00,55.85,55.86,55.83,55.85,77896.0,48.0729,48.0815,48.0557,48.0729,77896.0
2018-06-05 14:10:00,55.86,55.86,55.84,55.85,68900.0,48.0815,48.0815,48.0643,48.0729,68900.0
2018-06-05 14:15:00,55.85,55.89,55.83,55.84,228246.0,48.0729,48.1073,48.0557,48.0643,228246.0
2018-06-05 14:20:00,55.83,55.84,55.74,55.78,123577.0,48.0557,48.0643,47.9782,48.0126,123577.0
2018-06-05 14:25:00,55.77,55.78,55.73,55.73,64909.0,48.004,48.0126,47.9696,47.9696,64909.0
2018-06-05 14:30:00,55.73,55.76,55.7,55.73,119538.0,47.9696,47.9954,47.9438,47.9696,119538.0
2018-06-05 14:35:00,55.73,55.74,55.67,55.68,69548.0,47.9696,47.9782,47.9179,47.9266,69548.0
2018-06-05 14:40:00,55.68,55.73,55.67,55.71,93235.0,47.9266,47.9696,47.9179,47.9524,93235.0
2018-06-05 14:45:00,55.7,55.71,55.68,55.69,53292.0,47.9438,47.9524,47.9266,47.9352,53292.0
2018-06-05 14:50:00,55.68,55.72,55.67,55.72,124854.0,47.9266,47.961,47.9179,47.961,124854.0
2018-06-05 14:55:00,55.72,55.78,55.72,55.76,92027.0,47.961,48.0126,47.961,47.9954,92027.0
2018-06-05 15:00:00,55.76,55.81,55.73,55.78,114829.0,47.9954,48.0385,47.9696,48.0126,114829.0
2018-06-05 15:05:00,55.79,55.79,55.75,55.76,110885.0,48.0212,48.0212,47.9868,47.9954,110885.0
2018-06-05 15:10:00,55.76,55.88,55.75,55.8,177690.0,47.9954,48.0987,47.9868,48.0298,177690.0
2018-06-05 15:15:00,55.8,55.81,55.76,55.8,123691.0,48.0298,48.0385,47.9954,48.0298,123691.0
2018-06-05 15:20:00,55.8,55.8,55.75,55.76,119631.0,48.0298,48.0298,47.9868,47.9954,119631.0
2018-06-05 15:25:00,55.76,55.8,55.74,55.8,129584.0,47.9954,48.0298,47.9782,48.0298,129584.0
2018-06-05 15:30:00,55.8,55.8,55.76,55.79,150693.0,48.0298,48.0298,47.9954,48.0212,150693.0
2018-06-05 15:35:00,55.79,55.79,55.73,55.76,162588.0,48.0212,48.0212,47.9696,47.9954,162588.0
2018-06-05 15:40:00,55.76,55.78,55.73,55.74,192394.0,47.9954,48.0126,47.9696,47.9782,192394.0
2018-06-05 15:45:00,55.73,55.74,55.7,55.72,196586.0,47.9696,47.9782,47.9438,47.961,196586.0
2018-06-05 15:50:00,55.71,55.72,55.62,55.62,293101.0,47.9524,47.961,47.8749,47.8749,293101.0
2018-06-05 15:55:00,55.62,55.72,55.6,55.68,1083572.0,47.8749,47.961,47.8577,47.9266,1083572.0
2018-06-06 09:30:00,55.84,55.9,55.62,55.77,445832.0,48.0643,48.1159,47.8749,48.004,445832.0
2018-06-06 09:35:00,55.78,55.93,55.76,55.83,207846.0,48.0126,48.1417,47.9954,48.0557,207846.0
2018-06-06 09:40:00,55.82,55.99,55.76,55.97,126899.0,48.0471,48.1934,47.9954,48.1762,126899.0
2018-06-06 09:45:00,55.97,55.99,55.84,55.92,156883.0,48.1762,48.1934,48.0643,48.1331,156883.0
2018-06-06 09:50:00,55.92,56.19,55.9,56.18,193184.0,48.1331,48.3655,48.1159,48.3569,193184.0
2018-06-06 09:55:00,56.18,56.23,56.14,56.17,229313.0,48.3569,48.4,48.3225,48.3483,229313.0
2018-06-06 10:00:00,56.18,56.23,56.13,56.18,177937.0,48.3569,48.4,48.3139,48.3569,177937.0
2018-06-06 10:05:00,56.17,56.26,56.14,56.15,186825.0,48.3483,48.4258,48.3225,48.3311,186825.0
2018-06-06 10:10:00,56.15,56.25,56.14,56.22,157749.0,48.3311,48.4172,48.3225,48.3914,157749.0
2018-06-06 10:15:00,56.22,56.22,56.13,56.19,131109.0,48.3914,48.3914,48.3139,48.3655,131109.0
2018-06-06 10:20:00,56.19,56.33,56.19,56.32,395166.0,48.3655,48.486,48.3655,48.4774,395166.0
2018-06-06 10:25:00,56.32,56.56,56.29,56.5,501189.0,48.4774,48.684,48.4516,48.6324,501189.0
2018-06-06 10:30:00,56.5,56.55,56.47,56.53,261071.0,48.6324,48.6754,48.6065,48.6582,261071.0
2018-06-06 10:35:00,56.53,56.54,56.45,56.48,209843.0,48.6582,48.6668,48.5893,48.6152,209843.0
2018-06-06 10:40:00,56.48,56.62,56.46,56.62,283125.0,48.6152,48.7357,48.5979,48.7357,283125.0
2018-06-06 10:45:00,56.62,56.63,56.54,56.54,234587.0,48.7357,48.7443,48.6668,48.6668,234587.0
2018-06-06 10:50:00,56.54,56.7,56.54,56.69,144757.0,48.6668,48.8045,48.6668,48.7959,144757.0
2018-06-06 10:55:00,56.68,56.78,56.68,56.73,234863.0,48.7873,48.8734,48.7873,48.8303,234863.0
2018-06-06 11:00:00,56.74,56.75,56.63,56.63,137692.0,48.839,48.8476,48.7443,48.7443,137692.0
2018-06-06 11:05:00,56.63,56.67,56.56,56.59,198657.0,48.7443,48.7787,48.684,48.7098,198657.0
2018-06-06 11:10:00,56.6,56.72,56.59,56.7,126252.0,48.7184,48.8217,48.7098,48.8045,126252.0
2018-06-06 11:15:00,56.7,56.7,56.58,56.67,83982.0,48.8045,48.8045,48.7012,48.7787,83982.0
2018-06-06 11:20:00,56.67,56.82,56.67,56.8,273125.0,48.7787,48.9078,48.7787,48.8906,273125.0
2018-06-06 11:25:00,56.8,56.94,56.8,56.93,423057.0,48.8906,49.0111,48.8906,49.0025,423057.0
2018-06-06 11:30:00,56.92,56.96,56.87,56.96,133438.0,48.9939,49.0283,48.9508,49.0283,133438.0
2018-06-06 11:35:00,56.95,56.97,56.92,56.94,193207.0,49.0197,49.0369,48.9939,49.0111,193207.0
2018-06-06 11:40:00,56.94,56.96,56.85,56.89,94397.0,49.0111,49.0283,48.9336,48.9681,94397.0
2018-06-06 11:45:00,56.9,56.91,56.85,56.86,144246.0,48.9767,48.9853,48.9336,48.9422,144246.0
2018-06-06 11:50:00,56.86,56.98,56.86,56.91,121626.0,48.9422,49.0455,48.9422,48.9853,121626.0
2018-06-06 11:55:00,56.92,56.98,56.9,56.98,84554.0,48.9939,49.0455,48.9767,49.0455,84554.0
2018-06-06 12:00:00,56.98,57.07,56.97,57.07,199290.0,49.0455,49.123,49.0369,49.123,199290.0
2018-06-06 12:05:00,57.07,57.09,57.0,57.0,218882.0,49.123,49.1402,49.0627,49.0627,218882.0
2018-06-06 12:10:00,57.0,57.01,56.98,57.0,64492.0,49.0627,49.0714,49.0455,49.0627,64492.0
2018-06-06 12:15:00,57.0,57.04,56.98,56.99,83971.0,49.0627,49.0972,49.0455,49.0541,83971.0
2018-06-06 12:20:00,57.0,57.02,56.98,57.02,98878.0,49.0627,49.08,49.0455,49.08,98878.0
2018-06-06 12:25:00,57.02,57.03,56.99,57.03,76125.0,49.08,49.0886,49.0541,49.0886,76125.0
2018-06-06 12:30:00,57.03,57.03,56.98,57.01,49963.0,49.0886,49.0886,49.0455,49.0714,49963.0
2018-06-06 12:35:00,57.01,57.03,56.98,56.98,68718.0,49.0714,49.0886,49.0455,49.0455,68718.0
2018-06-06 12:40:00,56.98,57.04,56.98,57.03,83709.0,49.0455,49.0972,49.0455,49.0886,83709.0
2018-06-06 12:45:00,57.03,57.04,57.0,57.01,49005.0,49.0886,49.0972,49.0627,49.0714,49005.0
2018-06-06 12:50:00,57.0,57.01,56.89,56.94,99804.0,49.0627,49.0714,48.9681,49.0111,99804.0
2018-06-06 12:55:00,56.95,56.95,56.93,56.94,54924.0,49.0197,49.0197,49.0025,49.0111,54924.0
2018-06-06 13:00:00,56.95,56.96,56.88,56.9,43221.0,49.0197,49.0283,48.9595,48.9767,43221.0
2018-06-06 13:05:00,56.9,56.93,56.88,56.89,47746.0,48.9767,49.0025,48.9595,48.9681,47746.0
2018-06-06 13:10:00,56.89,56.93,56.87,56.92,58394.0,48.9681,49.0025,48.9508,48.9939,58394.0
2018-06-06 13:15:00,56.92,56.97,56.91,56.96,109439.0,48.9939,49.0369,48.9853,49.0283,109439.0
2018-06-06 13:20:00,56.97,56.97,56.89,56.9,62917.0,49.0369,49.0369,48.9681,48.9767,62917.0
2018-06-06 13:25:00,56.91,56.91,56.88,56.89,41934.0,48.9853,48.9853,48.9595,48.9681,41934.0
2018-06-06 13:30:00,56.89,56.91,56.88,56.9,30630.0,48.9681,48.9853,48.9595,48.9767,30630.0
2018-06-06 13:35:00,56.9,56.95,56.87,56.95,110788.0,48.9767,49.0197,48.9508,49.0197,110788.0
2018-06-06 13:40:00,56.95,56.97,56.94,56.97,103753.0,49.0197,49.0369,49.0111,49.0369,103753.0
2018-06-06 13:45:00,56.97,56.97,56.94,56.97,83360.0,49.0369,49.0369,49.0111,49.0369,83360.0
2018-06-06 13:50:00,56.97,56.99,56.95,56.99,71413.0,49.0369,49.0541,49.0197,49.0541,71413.0
2018-06-06 13:55:00,56.98,57.06,56.98,57.06,231542.0,49.0455,49.1144,49.0455,49.1144,231542.0
2018-06-06 14:00:00,57.05,57.07,56.96,56.97,59825.0,49.1058,49.123,49.0283,49.0369,59825.0
2018-06-06 14:05:00,56.97,56.99,56.87,56.88,136749.0,49.0369,49.0541,48.9508,48.9595,136749.0
2018-06-06 14:10:00,56.89,56.97,56.88,56.97,82685.0,48.9681,49.0369,48.9595,49.0369,82685.0
2018-06-06 14:15:00,56.97,57.01,56.94,56.94,96353.0,49.0369,49.0714,49.0111,49.0111,96353.0
2018-06-06 14:20:00,56.93,56.95,56.92,56.92,31658.0,49.0025,49.0197,48.9939,48.9939,31658.0
2018-06-06 14:25:00,56.92,56.95,56.91,56.94,43533.0,48.9939,49.0197,48.9853,49.0111,43533.0
2018-06-06 14:30:00,56.94,56.94,56.91,56.94,92670.0,49.0111,49.0111,48.9853,49.0111,92670.0
2018-06-06 14:35:00,56.93,56.95,56.92,56.95,66235.0,49.0025,49.0197,48.9939,49.0197,66235.0
2018-06-06 14:40:00,56.95,57.07,56.94,57.07,113649.0,49.0197,49.123,49.0111,49.123,113649.0
2018-06-06 14:45:00,57.07,57.1,57.06,57.1,66257.0,49.123,49.1488,49.1144,49.1488,66257.0
2018-06-06 14:50:00,57.1,57.1,57.02,57.02,154865.0,49.1488,49.1488,49.08,49.08,154865.0
2018-06-06 14:55:00,57.03,57.05,56.93,56.95,161288.0,49.0886,49.1058,49.0025,49.0197,161288.0
2018-06-06 15:00:00,56.95,57.06,56.95,57.05,72405.0,49.0197,49.1144,49.0197,49.1058,72405.0
2018-06-06 15:05:00,57.05,57.13,57.04,57.12,173383.0,49.1058,49.1746,49.0972,49.166,173383.0
2018-06-06 15:10:00,57.11,57.13,57.08,57.11,128284.0,49.1574,49.1746,49.1316,49.1574,128284.0
2018-06-06 15:15:00,57.11,57.11,57.06,57.07,85686.0,49.1574,49.1574,49.1144,49.123,85686.0
2018-06-06 15:20:00,57.06,57.11,57.06,57.11,70281.0,49.1144,49.1574,49.1144,49.1574,70281.0
2018-06-06 15:25:00,57.11,57.11,57.07,57.1,174640.0,49.1574,49.1574,49.123,49.1488,174640.0
2018-06-06 15:30:00,57.1,57.11,57.08,57.09,85656.0,49.1488,49.1574,49.1316,49.1402,85656.0
2018-06-06 15:35:00,57.09,57.09,57.05,57.06,91212.0,49.1402,49.1402,49.1058,49.1144,91212.0
2018-06-06 15:40:00,57.07,57.08,57.05,57.05,122575.0,49.123,49.1316,49.1058,49.1058,122575.0
2018-06-06 15:45:00,57.05,57.06,56.99,57.05,193434.0,49.1058,49.1144,49.0541,49.1058,193434.0
2018-06-06 15:50:00,57.05,57.12,57.04,57.08,224928.0,49.1058,49.166,49.0972,49.1316,224928.0
2018-06-06 15:55:00,57.08,57.18,57.05,57.18,621473.0,49.1316,49.2177,49.1058,49.2177,621473.0
2018-06-07 09:30:00,57.29,57.49,57.17,57.47,251155.0,49.3124,49.4845,49.2091,49.4673,251155.0
2018-06-07 09:35:00,57.47,57.68,57.47,57.66,160024.0,49.4673,49.6481,49.4673,49.6308,160024.0
2018-06-07 09:40:00,57.66,57.66,57.43,57.61,119592.0,49.6308,49.6308,49.4329,49.5878,119592.0
2018-06-07 09:45:00,57.62,57.88,57.62,57.86,152574.0,49.5964,49.8202,49.5964,49.803,152574.0
2018-06-07 09:50:00,57.86,57.94,57.72,57.72,257036.0,49.803,49.8719,49.6825,49.6825,257036.0
2018-06-07 09:55:00,57.72,57.75,57.63,57.68,103231.0,49.6825,49.7083,49.605,49.6481,103231.0
2018-06-07 10:00:00,57.69,57.71,57.63,57.64,85541.0,49.6567,49.6739,49.605,49.6136,85541.0
2018-06-07 10:05:00,57.64,57.71,57.36,57.41,239862.0,49.6136,49.6739,49.3726,49.4157,239862.0
2018-06-07 10:10:00,57.42,57.49,57.36,57.44,85800.0,49.4243,49.4845,49.3726,49.4415,85800.0
2018-06-07 10:15:00,57.44,57.59,57.44,57.55,81463.0,49.4415,49.5706,49.4415,49.5362,81463.0
2018-06-07 10:20:00,57.54,57.63,57.52,57.6,116959.0,49.5276,49.605,49.5103,49.5792,116959.0
2018-06-07 10:25:00,57.6,57.64,57.53,57.53,48888.0,49.5792,49.6136,49.5189,49.5189,48888.0
2018-06-07 10:30:00,57.53,57.57,57.51,57.53,58324.0,49.5189,49.5534,49.5017,49.5189,58324.0
2018-06-07 10:35:00,57.53,57.55,57.47,57.55,87739.0,49.5189,49.5362,49.4673,49.5362,87739.0
2018-06-07 10:40:00,57.55,57.6,57.54,57.55,42567.0,49.5362,49.5792,49.5276,49.5362,42567.0
2018-06-07 10:45:00,57.55,57.62,57.54,57.6,65206.0,49.5362,49.5964,49.5276,49.5792,65206.0
2018-06-07 10:50:00,57.6,57.66,57.59,57.62,77492.0,49.5792,49.6308,49.5706,49.5964,77492.0
2018-06-07 10:55:00,57.63,57.64,57.49,57.53,87788.0,49.605,49.6136,49.4845,49.5189,87788.0
2018-06-07 11:00:00,57.52,57.53,57.42,57.43,57055.0,49.5103,49.5189,49.4243,49.4329,57055.0
2018-06-07 11:05:00,57.42,57.44,57.36,57.4,63819.0,49.4243,49.4415,49.3726,49.407,63819.0
2018-06-07 11:10:00,57.4,57.52,57.39,57.49,78243.0,49.407,49.5103,49.3984,49.4845,78243.0
2018-06-07 11:15:00,57.49,57.49,57.45,57.49,45506.0,49.4845,49.4845,49.4501,49.4845,45506.0
2018-06-07 11:20:00,57.5,57.51,57.4,57.43,50750.0,49.4931,49.5017,49.407,49.4329,50750.0
2018-06-07 11:25:00,57.43,57.44,57.35,57.39,56813.0,49.4329,49.4415,49.364,49.3984,56813.0
2018-06-07 11:30:00,57.4,57.43,57.35,57.4,60882.0,49.407,49.4329,49.364,49.407,60882.0
2018-06-07 11:35:00,57.4,57.4,57.34,57.4,39166.0,49.407,49.407,49.3554,49.407,39166.0
2018-06-07 11:40:00,57.4,57.44,57.39,57.41,54148.0,49.407,49.4415,49.3984,49.4157,54148.0
2018-06-07 11:45:00,57.4,57.41,57.3,57.32,40905.0,49.407,49.4157,49.321,49.3382,40905.0
2018-06-07 11:50:00,57.32,57.33,57.24,57.31,59887.0,49.3382,49.3468,49.2693,49.3296,59887.0
2018-06-07 11:55:00,57.31,57.37,57.3,57.33,81649.0,49.3296,49.3812,49.321,49.3468,81649.0
2018-06-07 12:00:00,57.34,57.35,57.23,57.29,62835.0,49.3554,49.364,49.2607,49.3124,62835.0
2018-06-07 12:05:00,57.29,57.33,57.28,57.32,92111.0,49.3124,49.3468,49.3038,49.3382,92111.0
2018-06-07 12:10:00,57.31,57.35,57.27,57.3,103279.0,49.3296,49.364,49.2951,49.321,103279.0
2018-06-07 12:15:00,57.31,57.31,57.26,57.29,66669.0,49.3296,49.3296,49.2865,49.3124,66669.0
2018-06-07 12:20:00,57.29,57.31,57.26,57.3,42518.0,49.3124,49.3296,49.2865,49.321,42518.0
2018-06-07 12:25:00,57.31,57.34,57.29,57.3,32549.0,49.3296,49.3554,49.3124,49.321,32549.0
2018-06-07 12:30:00,57.3,57.32,57.24,57.25,43746.0,49.321,49.3382,49.2693,49.2779,43746.0
2018-06-07 12:35:00,57.26,57.28,57.24,57.28,27659.0,49.2865,49.3038,49.2693,49.3038,27659.0
2018-06-07 12:40:00,57.29,57.3,57.26,57.26,25748.0,49.3124,49.321,49.2865,49.2865,25748.0
2018-06-07 12:45:00,57.27,57.32,57.26,57.29,35344.0,49.2951,49.3382,49.2865,49.3124,35344.0
2018-06-07 12:50:00,57.28,57.35,57.27,57.34,46256.0,49.3038,49.364,49.2951,49.3554,46256.0
2018-06-07 12:55:00,57.34,57.37,57.3,57.36,44749.0,49.3554,49.3812,49.321,49.3726,44749.0
2018-06-07 13:00:00,57.36,57.38,57.32,57.36,41200.0,49.3726,49.3898,49.3382,49.3726,41200.0
2018-06-07 13:05:00,57.36,57.38,57.34,57.38,40222.0,49.3726,49.3898,49.3554,49.3898,40222.0
2018-06-07 13:10:00,57.37,57.39,57.36,57.37,28196.0,49.3812,49.3984,49.3726,49.3812,28196.0
2018-06-07 13:15:00,57.37,57.38,57.28,57.3,46492.0,49.3812,49.3898,49.3038,49.321,46492.0
2018-06-07 13:20:00,57.3,57.34,57.28,57.31,54434.0,49.321,49.3554,49.3038,49.3296,54434.0
2018-06-07 13:25:00,57.32,57.33,57.24,57.24,28642.0,49.3382,49.3468,49.2693,49.2693,28642.0
2018-06-07 13:30:00,57.24,57.32,57.23,57.32,34106.0,49.2693,49.3382,49.2607,49.3382,34106.0
2018-06-07 13:35:00,57.33,57.33,57.24,57.26,47848.0,49.3468,49.3468,49.2693,49.2865,47848.0
2018-06-07 13:40:00,57.26,57.3,57.25,57.29,41754.0,49.2865,49.321,49.2779,49.3124,41754.0
2018-06-07 13:45:00,57.29,57.35,57.28,57.35,46362.0,49.3124,49.364,49.3038,49.364,46362.0
2018-06-07 13:50:00,57.34,57.35,57.26,57.27,28064.0,49.3554,49.364,49.2865,49.2951,28064.0
2018-06-07 13:55:00,57.27,57.29,57.24,57.26,35159.0,49.2951,49.3124,49.2693,49.2865,35159.0
2018-06-07 14:00:00,57.26,57.28,57.22,57.28,57808.0,49.2865,49.3038,49.2521,49.3038,57808.0
2018-06-07 14:05:00,57.28,57.29,57.23,57.24,47625.0,49.3038,49.3124,49.2607,49.2693,47625.0
2018-06-07 14:10:00,57.24,57.25,57.2,57.21,72274.0,49.2693,49.2779,49.2349,49.2435,72274.0
2018-06-07 14:15:00,57.21,57.29,57.2,57.27,143937.0,49.2435,49.3124,49.2349,49.2951,143937.0
2018-06-07 14:20:00,57.27,57.29,57.23,57.29,65287.0,49.2951,49.3124,49.2607,49.3124,65287.0
2018-06-07 14:25:00,57.29,57.3,57.22,57.23,61651.0,49.3124,49.321,49.2521,49.2607,61651.0
2018-06-07 14:30:00,57.23,57.27,57.21,57.25,75811.0,49.2607,49.2951,49.2435,49.2779,75811.0
2018-06-07 14:35:00,57.25,57.27,57.23,57.26,78487.0,49.2779,49.2951,49.2607,49.2865,78487.0
2018-06-07 14:40:00,57.26,57.26,57.22,57.23,37009.0,49.2865,49.2865,49.2521,49.2607,37009.0
2018-06-07 14:45:00,57.23,57.3,57.22,57.29,51814.0,49.2607,49.321,49.2521,49.3124,51814.0
2018-06-07 14:50:00,57.3,57.3,57.23,57.25,36366.0,49.321,49.321,49.2607,49.2779,36366.0
2018-06-07 14:55:00,57.24,57.25,57.23,57.24,27630.0,49.2693,49.2779,49.2607,49.2693,27630.0
2018-06-07 15:00:00,57.25,57.29,57.23,57.27,53355.0,49.2779,49.3124,49.2607,49.2951,53355.0
2018-06-07 15:05:00,57.26,57.27,57.23,57.23,34945.0,49.2865,49.2951,49.2607,49.2607,34945.0
2018-06-07 15:10:00,57.23,57.26,57.21,57.21,57905.0,49.2607,49.2865,49.2435,49.2435,57905.0
2018-06-07 15:15:00,57.22,57.24,57.19,57.2,100909.0,49.2521,49.2693,49.2263,49.2349,100909.0
2018-06-07 15:20:00,57.2,57.23,57.19,57.2,104944.0,49.2349,49.2607,49.2263,49.2349,104944.0
2018-06-07 15:25:00,57.2,57.23,57.18,57.19,89176.0,49.2349,49.2607,49.2177,49.2263,89176.0
2018-06-07 15:30:00,57.19,57.2,57.16,57.16,61309.0,49.2263,49.2349,49.2005,49.2005,61309.0
2018-06-07 15:35:00,57.16,57.21,57.16,57.21,107535.0,49.2005,49.2435,49.2005,49.2435,107535.0
2018-06-07 15:40:00,57.21,57.23,57.15,57.15,71968.0,49.2435,49.2607,49.1919,49.1919,71968.0
2018-06-07 15:45:00,57.15,57.15,57.09,57.1,153847.0,49.1919,49.1919,49.1402,49.1488,153847.0
2018-06-07 15:50:00,57.1,57.19,57.1,57.17,183272.0,49.1488,49.2263,49.1488,49.2091,183272.0
2018-06-07 15:55:00,57.17,57.18,57.12,57.14,299222.0,49.2091,49.2177,49.166,49.1833,299222.0
2018-06-08 09:30:00,56.91,57.03,56.85,56.92,143115.0,48.9853,49.0886,48.9336,48.9939,143115.0
2018-06-08 09:35:00,56.91,56.94,56.72,56.93,160349.0,48.9853,49.0111,48.8217,49.0025,160349.0
2018-06-08 09:40:00,56.92,56.93,56.82,56.9,103314.0,48.9939,49.0025,48.9078,48.9767,103314.0
2018-06-08 09:45:00,56.9,56.95,56.87,56.89,73823.0,48.9767,49.0197,48.9508,48.9681,73823.0
2018-06-08 09:50:00,56.9,56.9,56.76,56.82,90528.0,48.9767,48.9767,48.8562,48.9078,90528.0
2018-06-08 09:55:00,56.82,56.93,56.8,56.89,82954.0,48.9078,49.0025,48.8906,48.9681,82954.0
2018-06-08 10:00:00,56.87,56.97,56.83,56.96,60149.0,48.9508,49.0369,48.9164,49.0283,60149.0
2018-06-08 10:05:00,56.96,56.99,56.94,56.98,51016.0,49.0283,49.0541,49.0111,49.0455,51016.0
2018-06-08 10:10:00,56.98,57.06,56.96,57.0,90209.0,49.0455,49.1144,49.0283,49.0627,90209.0
2018-06-08 10:15:00,56.99,57.0,56.92,56.96,77347.0,49.0541,49.0627,48.9939,49.0283,77347.0
2018-06-08 10:20:00,56.95,57.05,56.93,57.03,64623.0,49.0197,49.1058,49.0025,49.0886,64623.0
2018-06-08 10:25:00,57.03,57.03,56.94,56.94,82865.0,49.0886,49.0886,49.0111,49.0111,82865.0
2018-06-08 10:30:00,56.94,56.96,56.86,56.89,58108.0,49.0111,49.0283,48.9422,48.9681,58108.0
2018-06-08 10:35:00,56.89,56.92,56.86,56.9,50162.0,48.9681,48.9939,48.9422,48.9767,50162.0
2018-06-08 10:40:00,56.9,56.99,56.89,56.95,77431.0,48.9767,49.0541,48.9681,49.0197,77431.0
2018-06-08 10:45:00,56.94,56.96,56.88,56.89,57086.0,49.0111,49.0283,48.9595,48.9681,57086.0
2018-06-08 10:50:00,56.89,56.95,56.88,56.9,81514.0,48.9681,49.0197,48.9595,48.9767,81514.0
2018-06-08 10:55:00,56.9,56.92,56.87,56.88,79885.0,48.9767,48.9939,48.9508,48.9595,79885.0
2018-06-08 11:00:00,56.88,56.91,56.87,56.89,130575.0,48.9595,48.9853,48.9508,48.9681,130575.0
2018-06-08 11:05:00,56.89,56.95,56.88,56.93,61048.0,48.9681,49.0197,48.9595,49.0025,61048.0
2018-06-08 11:10:00,56.92,56.94,56.89,56.93,53521.0,48.9939,49.0111,48.9681,49.0025,53521.0
2018-06-08 11:15:00,56.92,56.94,56.87,56.87,72957.0,48.9939,49.0111,48.9508,48.9508,72957.0
2018-06-08 11:20:00,56.87,56.88,56.83,56.83,52628.0,48.9508,48.9595,48.9164,48.9164,52628.0
2018-06-08 11:25:00,56.83,56.84,56.8,56.82,50359.0,48.9164,48.925,48.8906,48.9078,50359.0
2018-06-08 11:30:00,56.81,56.87,56.8,56.83,72523.0,48.8992,48.9508,48.8906,48.9164,72523.0
2018-06-08 11:35:00,56.83,56.89,56.83,56.85,36460.0,48.9164,48.9681,48.9164,48.9336,36460.0
2018-06-08 11:40:00,56.86,56.92,56.85,56.92,36778.0,48.9422,48.9939,48.9336,48.9939,36778.0
2018-06-08 11:45:00,56.91,56.95,56.88,56.93,71877.0,48.9853,49.0197,48.9595,49.0025,71877.0
2018-06-08 11:50:00,56.93,56.94,56.87,56.93,34863.0,49.0025,49.0111,48.9508,49.0025,34863.0
2018-06-08 11:55:00,56.92,56.93,56.88,56.89,30297.0,48.9939,49.0025,48.9595,48.9681,30297.0
2018-06-08 12:00:00,56.89,56.94,56.88,56.92,44952.0,48.9681,49.0111,48.9595,48.9939,44952.0
2018-06-08 12:05:00,56.91,56.93,56.87,56.91,38042.0,48.9853,49.0025,48.9508,48.9853,38042.0
2018-06-08 12:10:00,56.91,56.96,56.89,56.96,34186.0,48.9853,49.0283,48.9681,49.0283,34186.0
2018-06-08 12:15:00,56.95,56.98,56.92,56.97,36687.0,49.0197,49.0455,48.9939,49.0369,36687.0
2018-06-08 12:20:00,56.96,57.01,56.96,57.0,44273.0,49.0283,49.0714,49.0283,49.0627,44273.0
2018-06-08 12:25:00,57.0,57.02,56.98,57.01,49278.0,49.0627,49.08,49.0455,49.0714,49278.0
2018-06-08 12:30:00,57.02,57.06,56.96,57.0,79987.0,49.08,49.1144,49.0283,49.0627,79987.0
2018-06-08 12:35:00,57.0,57.02,56.98,56.99,96426.0,49.0627,49.08,49.0455,49.0541,96426.0
2018-06-08 12:40:00,56.98,56.98,56.9,56.92,72089.0,49.0455,49.0455,48.9767,48.9939,72089.0
2018-06-08 12:45:00,56.92,56.95,56.86,56.91,169855.0,48.9939,49.0197,48.9422,48.9853,169855.0
2018-06-08 12:50:00,56.9,56.91,56.89,56.9,36463.0,48.9767,48.9853,48.9681,48.9767,36463.0
2018-06-08 12:55:00,56.9,56.91,56.87,56.89,53482.0,48.9767,48.9853,48.9508,48.9681,53482.0
2018-06-08 13:00:00,56.9,56.9,56.86,56.87,28077.0,48.9767,48.9767,48.9422,48.9508,28077.0
2018-06-08 13:05:00,56.87,56.88,56.81,56.82,53603.0,48.9508,48.9595,48.8992,48.9078,53603.0
2018-06-08 13:10:00,56.81,56.87,56.8,56.85,37308.0,48.8992,48.9508,48.8906,48.9336,37308.0
2018-06-08 13:15:00,56.85,56.86,56.83,56.84,28211.0,48.9336,48.9422,48.9164,48.925,28211.0
2018-06-08 13:20:00,56.84,56.85,56.81,56.83,33579.0,48.925,48.9336,48.8992,48.9164,33579.0
2018-06-08 13:25:00,56.83,56.84,56.82,56.83,24242.0,48.9164,48.925,48.9078,48.9164,24242.0
2018-06-08 13:30:00,56.84,56.87,56.83,56.87,39143.0,48.925,48.9508,48.9164,48.9508,39143.0
2018-06-08 13:35:00,56.86,56.91,56.86,56.89,48780.0,48.9422,48.9853,48.9422,48.9681,48780.0
2018-06-08 13:40:00,56.89,56.91,56.87,56.88,30372.0,48.9681,48.9853,48.9508,48.9595,30372.0
2018-06-08 13:45:00,56.88,56.91,56.87,56.87,37878.0,48.9595,48.9853,48.9508,48.9508,37878.0
2018-06-08 13:50:00,56.88,56.9,56.83,56.85,74887.0,48.9595,48.9767,48.9164,48.9336,74887.0
2018-06-08 13:55:00,56.84,56.89,56.84,56.88,30617.0,48.925,48.9681,48.925,48.9595,30617.0
2018-06-08 14:00:00,56.88,56.9,56.86,56.86,129114.0,48.9595,48.9767,48.9422,48.9422,129114.0
2018-06-08 14:05:00,56.86,56.87,56.84,56.85,37640.0,48.9422,48.9508,48.925,48.9336,37640.0
2018-06-08 14:10:00,56.84,56.84,56.8,56.81,82325.0,48.925,48.925,48.8906,48.8992,82325.0
2018-06-08 14:15:00,56.81,56.81,56.79,56.79,36727.0,48.8992,48.8992,48.882,48.882,36727.0
2018-06-08 14:20:00,56.79,56.8,56.72,56.72,55747.0,48.882,48.8906,48.8217,48.8217,55747.0
2018-06-08 14:25:00,56.72,56.74,56.72,56.72,27107.0,48.8217,48.839,48.8217,48.8217,27107.0
2018-06-08 14:30:00,56.73,56.73,56.62,56.64,75129.0,48.8303,48.8303,48.7357,48.7529,75129.0
2018-06-08 14:35:00,56.63,56.67,56.63,56.66,40541.0,48.7443,48.7787,48.7443,48.7701,40541.0
2018-06-08 14:40:00,56.66,56.69,56.6,56.62,74246.0,48.7701,48.7959,48.7184,48.7357,74246.0
2018-06-08 14:45:00,56.62,56.69,56.61,56.64,54006.0,48.7357,48.7959,48.7271,48.7529,54006.0
2018-06-08 14:50:00,56.64,56.65,56.62,56.62,44722.0,48.7529,48.7615,48.7357,48.7357,44722.0
2018-06-08 14:55:00,56.63,56.67,56.62,56.67,36807.0,48.7443,48.7787,48.7357,48.7787,36807.0
2018-06-08 15:00:00,56.66,56.7,56.66,56.68,40845.0,48.7701,48.8045,48.7701,48.7873,40845.0
2018-06-08 15:05:00,56.68,56.7,56.67,56.67,36689.0,48.7873,48.8045,48.7787,48.7787,36689.0
2018-06-08 15:10:00,56.68,56.71,56.67,56.68,66479.0,48.7873,48.8131,48.7787,48.7873,66479.0
2018-06-08 15:15:00,56.67,56.68,56.61,56.62,75026.0,48.7787,48.7873,48.7271,48.7357,75026.0
2018-06-08 15:20:00,56.62,56.7,56.61,56.68,53272.0,48.7357,48.8045,48.7271,48.7873,53272.0
2018-06-08 15:25:00,56.68,56.68,56.63,56.63,56923.0,48.7873,48.7873,48.7443,48.7443,56923.0
2018-06-08 15:30:00,56.63,56.64,56.58,56.58,232363.0,48.7443,48.7529,48.7012,48.7012,232363.0
2018-06-08 15:35:00,56.59,56.61,56.57,56.57,133744.0,48.7098,48.7271,48.6926,48.6926,133744.0
2018-06-08 15:40:00,56.57,56.58,56.53,56.53,220957.0,48.6926,48.7012,48.6582,48.6582,220957.0
2018-06-08 15:45:00,56.54,56.63,56.53,56.61,193266.0,48.6668,48.7443,48.6582,48.7271,193266.0
2018-06-08 15:50:00,56.61,56.66,56.58,56.6,671232.0,48.7271,48.7701,48.7012,48.7184,671232.0
2018-06-08 15:55:00,56.6,56.61,56.52,56.6,718322.0,48.7184,48.7271,48.6496,48.7184,718322.0
2018-06-11 09:30:00,56.61,56.74,56.52,56.58,199081.0,48.7271,48.839,48.6496,48.7012,199081.0
2018-06-11 09:35:00,56.56,56.59,56.43,56.59,237753.0,48.684,48.7098,48.5721,48.7098,237753.0
2018-06-11 09:40:00,56.59,56.62,56.43,56.45,341487.0,48.7098,48.7357,48.5721,48.5893,341487.0
2018-06-11 09:45:00,56.45,56.51,56.35,56.38,112496.0,48.5893,48.641,48.5033,48.5291,112496.0
2018-06-11 09:50:00,56.37,56.42,56.35,56.37,102590.0,48.5205,48.5635,48.5033,48.5205,102590.0
2018-06-11 09:55:00,56.36,56.4,56.27,56.28,123845.0,48.5119,48.5463,48.4344,48.443,123845.0
2018-06-11 10:00:00,56.29,56.5,56.29,56.44,129036.0,48.4516,48.6324,48.4516,48.5807,129036.0
2018-06-11 10:05:00,56.43,56.53,56.43,56.45,152964.0,48.5721,48.6582,48.5721,48.5893,152964.0
2018-06-11 10:10:00,56.45,56.51,56.44,56.44,56821.0,48.5893,48.641,48.5807,48.5807,56821.0
2018-06-11 10:15:00,56.45,56.49,56.34,56.43,178294.0,48.5893,48.6238,48.4947,48.5721,178294.0
2018-06-11 10:20:00,56.43,56.53,56.43,56.49,61333.0,48.5721,48.6582,48.5721,48.6238,61333.0
2018-06-11 10:25:00,56.48,56.51,56.39,56.4,60558.0,48.6152,48.641,48.5377,48.5463,60558.0
2018-06-11 10:30:00,56.4,56.44,56.39,56.41,67960.0,48.5463,48.5807,48.5377,48.5549,67960.0
2018-06-11 10:35:00,56.4,56.44,56.4,56.42,45361.0,48.5463,48.5807,48.5463,48.5635,45361.0
2018-06-11 10:40:00,56.42,56.47,56.38,56.44,71774.0,48.5635,48.6065,48.5291,48.5807,71774.0
2018-06-11 10:45:00,56.45,56.46,56.41,56.46,89378.0,48.5893,48.5979,48.5549,48.5979,89378.0
2018-06-11 10:50:00,56.46,56.46,56.4,56.41,51221.0,48.5979,48.5979,48.5463,48.5549,51221.0
2018-06-11 10:55:00,56.4,56.42,56.34,56.37,122944.0,48.5463,48.5635,48.4947,48.5205,122944.0
2018-06-11 11:00:00,56.38,56.41,56.36,56.39,52077.0,48.5291,48.5549,48.5119,48.5377,52077.0
2018-06-11 11:05:00,56.4,56.42,56.37,56.41,33766.0,48.5463,48.5635,48.5205,48.5549,33766.0
2018-06-11 11:10:00,56.41,56.42,56.34,56.41,94791.0,48.5549,48.5635,48.4947,48.5549,94791.0
2018-06-11 11:15:00,56.42,56.44,56.38,56.41,61963.0,48.5635,48.5807,48.5291,48.5549,61963.0
2018-06-11 11:20:00,56.41,56.45,56.41,56.44,61312.0,48.5549,48.5893,48.5549,48.5807,61312.0
2018-06-11 11:25:00,56.43,56.47,56.43,56.46,50212.0,48.5721,48.6065,48.5721,48.5979,50212.0
2018-06-11 11:30:00,56.45,56.49,56.43,56.48,44139.0,48.5893,48.6238,48.5721,48.6152,44139.0
2018-06-11 11:35:00,56.47,56.48,56.42,56.42,46394.0,48.6065,48.6152,48.5635,48.5635,46394.0
2018-06-11 11:40:00,56.43,56.51,56.43,56.48,62392.0,48.5721,48.641,48.5721,48.6152,62392.0
2018-06-11 11:45:00,56.49,56.52,56.47,56.47,49408.0,48.6238,48.6496,48.6065,48.6065,49408.0
2018-06-11 11:50:00,56.48,56.51,56.47,56.48,36327.0,48.6152,48.641,48.6065,48.6152,36327.0
2018-06-11 11:55:00,56.48,56.51,56.46,56.5,55906.0,48.6152,48.641,48.5979,48.6324,55906.0
2018-06-11 12:00:00,56.5,56.51,56.48,56.48,49881.0,48.6324,48.641,48.6152,48.6152,49881.0
2018-06-11 12:05:00,56.48,56.5,56.48,56.49,29036.0,48.6152,48.6324,48.6152,48.6238,29036.0
2018-06-11 12:10:00,56.49,56.51,56.48,56.5,56787.0,48.6238,48.641,48.6152,48.6324,56787.0
2018-06-11 12:15:00,56.5,56.55,56.49,56.53,50844.0,48.6324,48.6754,48.6238,48.6582,50844.0
2018-06-11 12:20:00,56.53,56.54,56.49,56.52,58984.0,48.6582,48.6668,48.6238,48.6496,58984.0
2018-06-11 12:25:00,56.52,56.53,56.48,56.51,45893.0,48.6496,48.6582,48.6152,48.641,45893.0
2018-06-11 12:30:00,56.51,56.54,56.49,56.51,51358.0,48.641,48.6668,48.6238,48.641,51358.0
2018-06-11 12:35:00,56.51,56.53,56.5,56.5,32835.0,48.641,48.6582,48.6324,48.6324,32835.0
2018-06-11 12:40:00,56.51,56.51,56.48,56.48,36006.0,48.641,48.641,48.6152,48.6152,36006.0
2018-06-11 12:45:00,56.48,56.49,56.45,56.48,48219.0,48.6152,48.6238,48.5893,48.6152,48219.0
2018-06-11 12:50:00,56.47,56.5,56.47,56.49,43018.0,48.6065,48.6324,48.6065,48.6238,43018.0
2018-06-11 12:55:00,56.5,56.5,56.47,56.48,35431.0,48.6324,48.6324,48.6065,48.6152,35431.0
2018-06-11 13:00:00,56.5,56.51,56.48,56.49,25720.0,48.6324,48.641,48.6152,48.6238,25720.0
2018-06-11 13:05:00,56.48,56.5,56.47,56.48,25707.0,48.6152,48.6324,48.6065,48.6152,25707.0
2018-06-11 13:10:00,56.49,56.52,56.49,56.52,36800.0,48.6238,48.6496,48.6238,48.6496,36800.0
2018-06-11 13:15:00,56.52,56.57,56.51,56.54,49472.0,48.6496,48.6926,48.641,48.6668,49472.0
2018-06-11 13:20:00,56.54,56.56,56.53,56.54,37882.0,48.6668,48.684,48.6582,48.6668,37882.0
2018-06-11 13:25:00,56.55,56.57,56.53,56.56,33875.0,48.6754,48.6926,48.6582,48.684,33875.0
2018-06-11 13:30:00,56.56,56.56,56.55,56.56,15164.0,48.684,48.684,48.6754,48.684,15164.0
2018-06-11 13:35:00,56.56,56.62,56.54,56.61,61096.0,48.684,48.7357,48.6668,48.7271,61096.0
2018-06-11 13:40:00,56.62,56.66,56.59,56.65,62042.0,48.7357,48.7701,48.7098,48.7615,62042.0
2018-06-11 13:45:00,56.64,56.68,56.64,56.67,47621.0,48.7529,48.7873,48.7529,48.7787,47621.0
2018-06-11 13:50:00,56.67,56.68,56.64,56.65,62960.0,48.7787,48.7873,48.7529,48.7615,62960.0
2018-06-11 13:55:00,56.65,56.66,56.63,56.65,43740.0,48.7615,48.7701,48.7443,48.7615,43740.0
2018-06-11 14:00:00,56.64,56.67,56.63,56.65,43173.0,48.7529,48.7787,48.7443,48.7615,43173.0
2018-06-11 14:05:00,56.66,56.67,56.63,56.65,49630.0,48.7701,48.7787,48.7443,48.7615,49630.0
2018-06-11 14:10:00,56.65,56.66,56.63,56.64,33339.0,48.7615,48.7701,48.7443,48.7529,33339.0
2018-06-11 14:15:00,56.63,56.64,56.61,56.62,39953.0,48.7443,48.7529,48.7271,48.7357,39953.0
2018-06-11 14:20:00,56.62,56.65,56.61,56.65,24678.0,48.7357,48.7615,48.7271,48.7615,24678.0
2018-06-11 14:25:00,56.65,56.66,56.64,56.66,56020.0,48.7615,48.7701,48.7529,48.7701,56020.0
2018-06-11 14:30:00,56.66,56.67,56.63,56.63,52491.0,48.7701,48.7787,48.7443,48.7443,52491.0
2018-06-11 14:35:00,56.63,56.64,56.61,56.61,41514.0,48.7443,48.7529,48.7271,48.7271,41514.0
2018-06-11 14:40:00,56.61,56.61,56.59,56.59,37074.0,48.7271,48.7271,48.7098,48.7098,37074.0
2018-06-11 14:45:00,56.59,56.61,56.58,56.58,45532.0,48.7098,48.7271,48.7012,48.7012,45532.0
2018-06-11 14:50:00,56.59,56.6,56.58,56.59,20699.0,48.7098,48.7184,48.7012,48.7098,20699.0
2018-06-11 14:55:00,56.6,56.63,56.59,56.63,35553.0,48.7184,48.7443,48.7098,48.7443,35553.0
2018-06-11 15:00:00,56.63,56.66,56.62,56.65,58205.0,48.7443,48.7701,48.7357,48.7615,58205.0
2018-06-11 15:05:00,56.65,56.66,56.61,56.61,58186.0,48.7615,48.7701,48.7271,48.7271,58186.0
2018-06-11 15:10:00,56.61,56.66,56.61,56.62,65955.0,48.7271,48.7701,48.7271,48.7357,65955.0
2018-06-11 15:15:00,56.62,56.64,56.6,56.62,65763.0,48.7357,48.7529,48.7184,48.7357,65763.0
2018-06-11 15:20:00,56.61,56.63,56.59,56.61,82898.0,48.7271,48.7443,48.7098,48.7271,82898.0
2018-06-11 15:25:00,56.61,56.62,56.59,56.59,62700.0,48.7271,48.7357,48.7098,48.7098,62700.0
2018-06-11 15:30:00,56.59,56.6,56.56,56.57,67039.0,48.7098,48.7184,48.684,48.6926,67039.0
2018-06-11 15:35:00,56.57,56.61,56.56,56.6,127756.0,48.6926,48.7271,48.684,48.7184,127756.0
2018-06-11 15:40:00,56.59,56.6,56.57,56.57,63601.0,48.7098,48.7184,48.6926,48.6926,63601.0
2018-06-11 15:45:00,56.57,56.6,56.56,56.6,125101.0,48.6926,48.7184,48.684,48.7184,125101.0
2018-06-11 15:50:00,56.59,56.59,56.5,56.52,243013.0,48.7098,48.7098,48.6324,48.6496,243013.0
2018-06-11 15:55:00,56.52,56.53,56.45,56.47,387975.0,48.6496,48.6582,48.5893,48.6065,387975.0
2018-06-12 09:30:00,56.6,56.9,56.6,56.88,209115.0,48.7184,48.9767,48.7184,48.9595,209115.0
2018-06-12 09:35:00,56.88,56.89,56.65,56.73,111777.0,48.9595,48.9681,48.7615,48.8303,111777.0
2018-06-12 09:40:00,56.74,56.87,56.65,56.76,136713.0,48.839,48.9508,48.7615,48.8562,136713.0
2018-06-12 09:45:00,56.77,56.84,56.73,56.75,72414.0,48.8648,48.925,48.8303,48.8476,72414.0
2018-06-12 09:50:00,56.75,56.8,56.7,56.78,64934.0,48.8476,48.8906,48.8045,48.8734,64934.0
2018-06-12 09:55:00,56.78,56.82,56.74,56.82,77516.0,48.8734,48.9078,48.839,48.9078,77516.0
2018-06-12 10:00:00,56.81,56.81,56.74,56.78,57553.0,48.8992,48.8992,48.839,48.8734,57553.0
2018-06-12 10:05:00,56.78,56.82,56.73,56.78,54309.0,48.8734,48.9078,48.8303,48.8734,54309.0
2018-06-12 10:10:00,56.78,56.8,56.75,56.77,65484.0,48.8734,48.8906,48.8476,48.8648,65484.0
2018-06-12 10:15:00,56.76,56.77,56.7,56.74,72653.0,48.8562,48.8648,48.8045,48.839,72653.0
2018-06-12 10:20:00,56.75,56.8,56.74,56.78,52538.0,48.8476,48.8906,48.839,48.8734,52538.0
2018-06-12 10:25:00,56.78,56.81,56.76,56.79,44482.0,48.8734,48.8992,48.8562,48.882,44482.0
2018-06-12 10:30:00,56.79,56.82,56.76,56.8,61974.0,48.882,48.9078,48.8562,48.8906,61974.0
2018-06-12 10:35:00,56.8,56.81,56.68,56.76,100108.0,48.8906,48.8992,48.7873,48.8562,100108.0
2018-06-12 10:40:00,56.75,56.82,56.72,56.79,54369.0,48.8476,48.9078,48.8217,48.882,54369.0
2018-06-12 10:45:00,56.79,56.82,56.78,56.8,49574.0,48.882,48.9078,48.8734,48.8906,49574.0
2018-06-12 10:50:00,56.81,56.82,56.77,56.78,63392.0,48.8992,48.9078,48.8648,48.8734,63392.0
2018-06-12 10:55:00,56.77,56.78,56.53,56.67,207060.0,48.8648,48.8734,48.6582,48.7787,207060.0
2018-06-12 11:00:00,56.68,56.74,56.67,56.72,39381.0,48.7873,48.839,48.7787,48.8217,39381.0
2018-06-12 11:05:00,56.71,56.79,56.7,56.78,61558.0,48.8131,48.882,48.8045,48.8734,61558.0
2018-06-12 11:10:00,56.78,56.79,56.75,56.76,47005.0,48.8734,48.882,48.8476,48.8562,47005.0
2018-06-12 11:15:00,56.76,56.78,56.74,56.77,37802.0,48.8562,48.8734,48.839,48.8648,37802.0
2018-06-12 11:20:00,56.76,56.8,56.74,56.8,45827.0,48.8562,48.8906,48.839,48.8906,45827.0
2018-06-12 11:25:00,56.79,56.81,56.75,56.77,63993.0,48.882,48.8992,48.8476,48.8648,63993.0
2018-06-12 11:30:00,56.77,56.78,56.63,56.65,125442.0,48.8648,48.8734,48.7443,48.7615,125442.0
2018-06-12 11:35:00,56.66,56.74,56.63,56.71,79890.0,48.7701,48.839,48.7443,48.8131,79890.0
2018-06-12 11:40:00,56.71,56.76,56.71,56.75,43435.0,48.8131,48.8562,48.8131,48.8476,43435.0
2018-06-12 11:45:00,56.76,56.77,56.74,56.75,52842.0,48.8562,48.8648,48.839,48.8476,52842.0
2018-06-12 11:50:00,56.74,56.83,56.74,56.8,79385.0,48.839,48.9164,48.839,48.8906,79385.0
2018-06-12 11:55:00,56.8,56.8,56.76,56.79,27940.0,48.8906,48.8906,48.8562,48.882,27940.0
2018-06-12 12:00:00,56.78,56.82,56.77,56.78,30027.0,48.8734,48.9078,48.8648,48.8734,30027.0
2018-06-12 12:05:00,56.78,56.82,56.76,56.79,30356.0,48.8734,48.9078,48.8562,48.882,30356.0
2018-06-12 12:10:00,56.8,56.82,56.79,56.8,29534.0,48.8906,48.9078,48.882,48.8906,29534.0
2018-06-12 12:15:00,56.8,56.81,56.78,56.79,28663.0,48.8906,48.8992,48.8734,48.882,28663.0
2018-06-12 12:20:00,56.79,56.82,56.74,56.74,55405.0,48.882,48.9078,48.839,48.839,55405.0
2018-06-12 12:25:00,56.75,56.75,56.72,56.75,62327.0,48.8476,48.8476,48.8217,48.8476,62327.0
2018-06-12 12:30:00,56.75,56.78,56.73,56.73,24120.0,48.8476,48.8734,48.8303,48.8303,24120.0
2018-06-12 12:35:00,56.73,56.76,56.71,56.73,53365.0,48.8303,48.8562,48.8131,48.8303,53365.0
2018-06-12 12:40:00,56.73,56.75,56.73,56.73,17445.0,48.8303,48.8476,48.8303,48.8303,17445.0
2018-06-12 12:45:00,56.74,56.75,56.72,56.75,43479.0,48.839,48.8476,48.8217,48.8476,43479.0
2018-06-12 12:50:00,56.75,56.75,56.73,56.73,24293.0,48.8476,48.8476,48.8303,48.8303,24293.0
2018-06-12 12:55:00,56.74,56.74,56.7,56.71,53207.0,48.839,48.839,48.8045,48.8131,53207.0
2018-06-12 13:00:00,56.71,56.72,56.68,56.69,78725.0,48.8131,48.8217,48.7873,48.7959,78725.0
2018-06-12 13:05:00,56.68,56.73,56.67,56.73,12902.0,48.7873,48.8303,48.7787,48.8303,12902.0
2018-06-12 13:10:00,56.72,56.73,56.66,56.67,54153.0,48.8217,48.8303,48.7701,48.7787,54153.0
2018-06-12 13:15:00,56.66,56.7,56.65,56.66,45097.0,48.7701,48.8045,48.7615,48.7701,45097.0
2018-06-12 13:20:00,56.65,56.67,56.64,56.64,73767.0,48.7615,48.7787,48.7529,48.7529,73767.0
2018-06-12 13:25:00,56.63,56.65,56.59,56.62,73006.0,48.7443,48.7615,48.7098,48.7357,73006.0
2018-06-12 13:30:00,56.62,56.67,56.61,56.66,84242.0,48.7357,48.7787,48.7271,48.7701,84242.0
2018-06-12 13:35:00,56.66,56.67,56.59,56.59,57105.0,48.7701,48.7787,48.7098,48.7098,57105.0
2018-06-12 13:40:00,56.59,56.68,56.59,56.67,72375.0,48.7098,48.7873,48.7098,48.7787,72375.0
2018-06-12 13:45:00,56.67,56.68,56.64,56.67,32637.0,48.7787,48.7873,48.7529,48.7787,32637.0
2018-06-12 13:50:00,56.67,56.7,56.65,56.7,35286.0,48.7787,48.8045,48.7615,48.8045,35286.0
2018-06-12 13:55:00,56.7,56.75,56.69,56.7,81926.0,48.8045,48.8476,48.7959,48.8045,81926.0
2018-06-12 14:00:00,56.71,56.71,56.61,56.62,122863.0,48.8131,48.8131,48.7271,48.7357,122863.0
2018-06-12 14:05:00,56.62,56.62,56.53,56.59,126105.0,48.7357,48.7357,48.6582,48.7098,126105.0
2018-06-12 14:10:00,56.59,56.63,56.58,56.61,71726.0,48.7098,48.7443,48.7012,48.7271,71726.0
2018-06-12 14:15:00,56.61,56.62,56.58,56.58,100862.0,48.7271,48.7357,48.7012,48.7012,100862.0
2018-06-12 14:20:00,56.58,56.59,56.51,56.53,125615.0,48.7012,48.7098,48.641,48.6582,125615.0
2018-06-12 14:25:00,56.54,56.54,56.42,56.43,109138.0,48.6668,48.6668,48.5635,48.5721,109138.0
2018-06-12 14:30:00,56.44,56.46,56.39,56.4,78289.0,48.5807,48.5979,48.5377,48.5463,78289.0
2018-06-12 14:35:00,56.4,56.4,56.31,56.33,120540.0,48.5463,48.5463,48.4688,48.486,120540.0
2018-06-12 14:40:00,56.32,56.38,56.31,56.37,101575.0,48.4774,48.5291,48.4688,48.5205,101575.0
2018-06-12 14:45:00,56.37,56.45,56.37,56.45,123599.0,48.5205,48.5893,48.5205,48.5893,123599.0
2018-06-12 14:50:00,56.45,56.45,56.36,56.39,99743.0,48.5893,48.5893,48.5119,48.5377,99743.0
2018-06-12 14:55:00,56.39,56.4,56.34,56.35,77206.0,48.5377,48.5463,48.4947,48.5033,77206.0
2018-06-12 15:00:00,56.35,56.37,56.33,56.35,89385.0,48.5033,48.5205,48.486,48.5033,89385.0
2018-06-12 15:05:00,56.35,56.37,56.32,56.34,109788.0,48.5033,48.5205,48.4774,48.4947,109788.0
2018-06-12 15:10:00,56.35,56.35,56.3,56.31,108851.0,48.5033,48.5033,48.4602,48.4688,108851.0
2018-06-12 15:15:00,56.32,56.41,56.31,56.36,73628.0,48.4774,48.5549,48.4688,48.5119,73628.0
2018-06-12 15:20:00,56.37,56.38,56.35,56.36,62799.0,48.5205,48.5291,48.5033,48.5119,62799.0
2018-06-12 15:25:00,56.36,56.43,56.32,56.43,205325.0,48.5119,48.5721,48.4774,48.5721,205325.0
2018-06-12 15:30:00,56.43,56.43,56.37,56.42,81514.0,48.5721,48.5721,48.5205,48.5635,81514.0
2018-06-12 15:35:00,56.41,56.42,56.35,56.41,132742.0,48.5549,48.5635,48.5033,48.5549,132742.0
2018-06-12 15:40:00,56.4,56.42,56.35,56.35,155497.0,48.5463,48.5635,48.5033,48.5033,155497.0
2018-06-12 15:45:00,56.36,56.45,56.35,56.45,163166.0,48.5119,48.5893,48.5033,48.5893,163166.0
2018-06-12 15:50:00,56.45,56.51,56.45,56.47,204248.0,48.5893,48.641,48.5893,48.6065,204248.0
2018-06-12 15:55:00,56.47,56.5,56.46,56.49,433680.0,48.6065,48.6324,48.5979,48.6238,433680.0
2018-06-13 09:30:00,56.51,56.65,56.39,56.64,155079.0,48.641,48.7615,48.5377,48.7529,155079.0
2018-06-13 09:35:00,56.65,56.69,56.44,56.44,183365.0,48.7615,48.7959,48.5807,48.5807,183365.0
2018-06-13 09:40:00,56.46,56.49,56.31,56.33,173323.0,48.5979,48.6238,48.4688,48.486,173323.0
2018-06-13 09:45:00,56.33,56.38,56.22,56.35,148228.0,48.486,48.5291,48.3914,48.5033,148228.0
2018-06-13 09:50:00,56.35,56.46,56.34,56.44,114417.0,48.5033,48.5979,48.4947,48.5807,114417.0
2018-06-13 09:55:00,56.43,56.43,56.26,56.27,74803.0,48.5721,48.5721,48.4258,48.4344,74803.0
2018-06-13 10:00:00,56.26,56.35,56.18,56.32,182136.0,48.4258,48.5033,48.3569,48.4774,182136.0
2018-06-13 10:05:00,56.32,56.34,56.21,56.21,49870.0,48.4774,48.4947,48.3828,48.3828,49870.0
2018-06-13 10:10:00,56.22,56.37,56.19,56.35,69254.0,48.3914,48.5205,48.3655,48.5033,69254.0
2018-06-13 10:15:00,56.34,56.46,56.34,56.42,67237.0,48.4947,48.5979,48.4947,48.5635,67237.0
2018-06-13 10:20:00,56.41,56.43,56.36,56.4,32057.0,48.5549,48.5721,48.5119,48.5463,32057.0
2018-06-13 10:25:00,56.4,56.41,56.34,56.39,50009.0,48.5463,48.5549,48.4947,48.5377,50009.0
2018-06-13 10:30:00,56.4,56.41,56.31,56.37,62757.0,48.5463,48.5549,48.4688,48.5205,62757.0
2018-06-13 10:35:00,56.37,56.43,56.36,56.42,109528.0,48.5205,48.5721,48.5119,48.5635,109528.0
2018-06-13 10:40:00,56.41,56.44,56.38,56.44,63313.0,48.5549,48.5807,48.5291,48.5807,63313.0
2018-06-13 10:45:00,56.43,56.47,56.37,56.41,34160.0,48.5721,48.6065,48.5205,48.5549,34160.0
2018-06-13 10:50:00,56.41,56.42,56.36,56.38,35070.0,48.5549,48.5635,48.5119,48.5291,35070.0
2018-06-13 10:55:00,56.37,56.39,56.34,56.37,42223.0,48.5205,48.5377,48.4947,48.5205,42223.0
2018-06-13 11:00:00,56.37,56.43,56.36,56.43,43984.0,48.5205,48.5721,48.5119,48.5721,43984.0
2018-06-13 11:05:00,56.43,56.46,56.4,56.46,55894.0,48.5721,48.5979,48.5463,48.5979,55894.0
2018-06-13 11:10:00,56.46,56.52,56.46,56.46,56561.0,48.5979,48.6496,48.5979,48.5979,56561.0
2018-06-13 11:15:00,56.47,56.57,56.45,56.57,51931.0,48.6065,48.6926,48.5893,48.6926,51931.0
2018-06-13 11:20:00,56.57,56.57,56.51,56.55,45588.0,48.6926,48.6926,48.641,48.6754,45588.0
2018-06-13 11:25:00,56.55,56.69,56.52,56.68,177278.0,48.6754,48.7959,48.6496,48.7873,177278.0
2018-06-13 11:30:00,56.68,56.7,56.62,56.68,99083.0,48.7873,48.8045,48.7357,48.7873,99083.0
2018-06-13 11:35:00,56.68,56.68,56.6,56.63,49210.0,48.7873,48.7873,48.7184,48.7443,49210.0
2018-06-13 11:40:00,56.63,56.7,56.63,56.68,68283.0,48.7443,48.8045,48.7443,48.7873,68283.0
2018-06-13 11:45:00,56.68,56.69,56.64,56.65,44634.0,48.7873,48.7959,48.7529,48.7615,44634.0
2018-06-13 11:50:00,56.65,56.66,56.59,56.6,67644.0,48.7615,48.7701,48.7098,48.7184,67644.0
2018-06-13 11:55:00,56.61,56.62,56.59,56.62,65420.0,48.7271,48.7357,48.7098,48.7357,65420.0
2018-06-13 12:00:00,56.62,56.62,56.57,56.61,57949.0,48.7357,48.7357,48.6926,48.7271,57949.0
2018-06-13 12:05:00,56.61,56.66,56.58,56.58,85994.0,48.7271,48.7701,48.7012,48.7012,85994.0
2018-06-13 12:10:00,56.58,56.62,56.56,56.59,72776.0,48.7012,48.7357,48.684,48.7098,72776.0
2018-06-13 12:15:00,56.58,56.59,56.53,56.54,45932.0,48.7012,48.7098,48.6582,48.6668,45932.0
2018-06-13 12:20:00,56.54,56.55,56.49,56.49,64015.0,48.6668,48.6754,48.6238,48.6238,64015.0
2018-06-13 12:25:00,56.49,56.51,56.47,56.5,56018.0,48.6238,48.641,48.6065,48.6324,56018.0
2018-06-13 12:30:00,56.5,56.56,56.5,56.55,21203.0,48.6324,48.684,48.6324,48.6754,21203.0
2018-06-13 12:35:00,56.55,56.56,56.55,56.55,15264.0,48.6754,48.684,48.6754,48.6754,15264.0
2018-06-13 12:40:00,56.55,56.57,56.53,56.56,20263.0,48.6754,48.6926,48.6582,48.684,20263.0
2018-06-13 12:45:00,56.56,56.59,56.56,56.59,34175.0,48.684,48.7098,48.684,48.7098,34175.0
2018-06-13 12:50:00,56.58,56.59,56.56,56.56,25140.0,48.7012,48.7098,48.684,48.684,25140.0
2018-06-13 12:55:00,56.57,56.57,56.52,56.52,43834.0,48.6926,48.6926,48.6496,48.6496,43834.0
2018-06-13 13:00:00,56.52,56.53,56.49,56.5,32191.0,48.6496,48.6582,48.6238,48.6324,32191.0
2018-06-13 13:05:00,56.51,56.51,56.49,56.51,29686.0,48.641,48.641,48.6238,48.641,29686.0
2018-06-13 13:10:00,56.51,56.53,56.49,56.51,34417.0,48.641,48.6582,48.6238,48.641,34417.0
2018-06-13 13:15:00,56.51,56.54,56.51,56.54,14656.0,48.641,48.6668,48.641,48.6668,14656.0
2018-06-13 13:20:00,56.54,56.55,56.51,56.52,44697.0,48.6668,48.6754,48.641,48.6496,44697.0
2018-06-13 13:25:00,56.51,56.54,56.51,56.53,19189.0,48.641,48.6668,48.641,48.6582,19189.0
2018-06-13 13:30:00,56.52,56.57,56.52,56.57,43594.0,48.6496,48.6926,48.6496,48.6926,43594.0
2018-06-13 13:35:00,56.56,56.57,56.54,56.56,36579.0,48.684,48.6926,48.6668,48.684,36579.0
2018-06-13 13:40:00,56.56,56.58,56.55,56.58,23517.0,48.684,48.7012,48.6754,48.7012,23517.0
2018-06-13 13:45:00,56.58,56.58,56.52,56.55,51878.0,48.7012,48.7012,48.6496,48.6754,51878.0
2018-06-13 13:50:00,56.55,56.56,56.53,56.56,33991.0,48.6754,48.684,48.6582,48.684,33991.0
2018-06-13 13:55:00,56.56,56.58,56.55,56.58,30139.0,48.684,48.7012,48.6754,48.7012,30139.0
2018-06-13 14:00:00,56.57,56.58,56.47,56.48,80424.0,48.6926,48.7012,48.6065,48.6152,80424.0
2018-06-13 14:05:00,56.48,56.5,56.43,56.44,59899.0,48.6152,48.6324,48.5721,48.5807,59899.0
2018-06-13 14:10:00,56.45,56.5,56.44,56.49,43542.0,48.5893,48.6324,48.5807,48.6238,43542.0
2018-06-13 14:15:00,56.48,56.5,56.44,56.47,47965.0,48.6152,48.6324,48.5807,48.6065,47965.0
2018-06-13 14:20:00,56.46,56.47,56.35,56.36,64014.0,48.5979,48.6065,48.5033,48.5119,64014.0
2018-06-13 14:25:00,56.37,56.42,56.33,56.4,90929.0,48.5205,48.5635,48.486,48.5463,90929.0
2018-06-13 14:30:00,56.39,56.4,56.24,56.26,151718.0,48.5377,48.5463,48.4086,48.4258,151718.0
2018-06-13 14:35:00,56.27,56.29,56.24,56.26,91052.0,48.4344,48.4516,48.4086,48.4258,91052.0
2018-06-13 14:40:00,56.26,56.29,56.24,56.26,75320.0,48.4258,48.4516,48.4086,48.4258,75320.0
2018-06-13 14:45:00,56.26,56.26,56.2,56.23,81560.0,48.4258,48.4258,48.3741,48.4,81560.0
2018-06-13 14:50:00,56.23,56.28,56.22,56.24,52616.0,48.4,48.443,48.3914,48.4086,52616.0
2018-06-13 14:55:00,56.25,56.27,56.22,56.24,126192.0,48.4172,48.4344,48.3914,48.4086,126192.0
2018-06-13 15:00:00,56.25,56.31,56.24,56.3,161952.0,48.4172,48.4688,48.4086,48.4602,161952.0
2018-06-13 15:05:00,56.3,56.36,56.29,56.32,72229.0,48.4602,48.5119,48.4516,48.4774,72229.0
2018-06-13 15:10:00,56.32,56.34,56.31,56.31,49256.0,48.4774,48.4947,48.4688,48.4688,49256.0
2018-06-13 15:15:00,56.31,56.34,56.28,56.3,79069.0,48.4688,48.4947,48.443,48.4602,79069.0
2018-06-13 15:20:00,56.29,56.32,56.29,56.32,47410.0,48.4516,48.4774,48.4516,48.4774,47410.0
2018-06-13 15:25:00,56.32,56.38,56.29,56.3,118152.0,48.4774,48.5291,48.4516,48.4602,118152.0
2018-06-13 15:30:00,56.3,56.35,56.29,56.35,47282.0,48.4602,48.5033,48.4516,48.5033,47282.0
2018-06-13 15:35:00,56.35,56.35,56.31,56.33,102564.0,48.5033,48.5033,48.4688,48.486,102564.0
2018-06-13 15:40:00,56.33,56.35,56.3,56.32,97876.0,48.486,48.5033,48.4602,48.4774,97876.0
2018-06-13 15:45:00,56.32,56.33,56.26,56.26,140417.0,48.4774,48.486,48.4258,48.4258,140417.0
2018-06-13 15:50:00,56.27,56.29,56.25,56.26,203371.0,48.4344,48.4516,48.4172,48.4258,203371.0
2018-06-13 15:55:00,56.26,56.27,56.19,56.21,478688.0,48.4258,48.4344,48.3655,48.3828,478688.0
2018-06-14 09:30:00,56.49,56.55,56.31,56.5,243468.0,48.6238,48.6754,48.4688,48.6324,243468.0
2018-06-14 09:35:00,56.51,56.65,56.51,56.57,241044.0,48.641,48.7615,48.641,48.6926,241044.0
2018-06-14 09:40:00,56.57,56.63,56.51,56.61,159011.0,48.6926,48.7443,48.641,48.7271,159011.0
2018-06-14 09:45:00,56.6,56.76,56.54,56.59,202550.0,48.7184,48.8562,48.6668,48.7098,202550.0
2018-06-14 09:50:00,56.58,56.58,56.4,56.52,147237.0,48.7012,48.7012,48.5463,48.6496,147237.0
2018-06-14 09:55:00,56.52,56.54,56.44,56.47,116293.0,48.6496,48.6668,48.5807,48.6065,116293.0
2018-06-14 10:00:00,56.47,56.5,56.34,56.35,252289.0,48.6065,48.6324,48.4947,48.5033,252289.0
2018-06-14 10:05:00,56.36,56.47,56.31,56.46,109718.0,48.5119,48.6065,48.4688,48.5979,109718.0
2018-06-14 10:10:00,56.45,56.54,56.4,56.54,239483.0,48.5893,48.6668,48.5463,48.6668,239483.0
2018-06-14 10:15:00,56.54,56.57,56.41,56.42,106796.0,48.6668,48.6926,48.5549,48.5635,106796.0
2018-06-14 10:20:00,56.42,56.48,56.37,56.4,207296.0,48.5635,48.6152,48.5205,48.5463,207296.0
2018-06-14 10:25:00,56.41,56.58,56.41,56.49,119791.0,48.5549,48.7012,48.5549,48.6238,119791.0
2018-06-14 10:30:00,56.5,56.6,56.5,56.59,66022.0,48.6324,48.7184,48.6324,48.7098,66022.0
2018-06-14 10:35:00,56.59,56.62,56.54,56.55,55540.0,48.7098,48.7357,48.6668,48.6754,55540.0
2018-06-14 10:40:00,56.56,56.57,56.5,56.55,52681.0,48.684,48.6926,48.6324,48.6754,52681.0
2018-06-14 10:45:00,56.56,56.58,56.53,56.57,51029.0,48.684,48.7012,48.6582,48.6926,51029.0
2018-06-14 10:50:00,56.57,56.62,56.5,56.62,102740.0,48.6926,48.7357,48.6324,48.7357,102740.0
2018-06-14 10:55:00,56.62,56.64,56.57,56.62,93722.0,48.7357,48.7529,48.6926,48.7357,93722.0
2018-06-14 11:00:00,56.61,56.62,56.51,56.55,86184.0,48.7271,48.7357,48.641,48.6754,86184.0
2018-06-14 11:05:00,56.55,56.55,56.48,56.51,61588.0,48.6754,48.6754,48.6152,48.641,61588.0
2018-06-14 11:10:00,56.5,56.57,56.49,56.55,70185.0,48.6324,48.6926,48.6238,48.6754,70185.0
2018-06-14 11:15:00,56.55,56.6,56.52,56.6,41451.0,48.6754,48.7184,48.6496,48.7184,41451.0
2018-06-14 11:20:00,56.6,56.64,56.6,56.64,95897.0,48.7184,48.7529,48.7184,48.7529,95897.0
2018-06-14 11:25:00,56.64,56.7,56.6,56.69,73279.0,48.7529,48.8045,48.7184,48.7959,73279.0
2018-06-14 11:30:00,56.69,56.76,56.68,56.71,94094.0,48.7959,48.8562,48.7873,48.8131,94094.0
2018-06-14 11:35:00,56.72,56.74,56.68,56.7,77388.0,48.8217,48.839,48.7873,48.8045,77388.0
2018-06-14 11:40:00,56.69,56.77,56.69,56.73,125189.0,48.7959,48.8648,48.7959,48.8303,125189.0
2018-06-14 11:45:00,56.74,56.78,56.72,56.75,199832.0,48.839,48.8734,48.8217,48.8476,199832.0
2018-06-14 11:50:00,56.75,56.77,56.73,56.75,126637.0,48.8476,48.8648,48.8303,48.8476,126637.0
2018-06-14 11:55:00,56.76,56.79,56.72,56.78,103496.0,48.8562,48.882,48.8217,48.8734,103496.0
2018-06-14 12:00:00,56.79,56.82,56.75,56.81,108368.0,48.882,48.9078,48.8476,48.8992,108368.0
2018-06-14 12:05:00,56.8,56.83,56.78,56.81,66695.0,48.8906,48.9164,48.8734,48.8992,66695.0
2018-06-14 12:10:00,56.81,56.82,56.79,56.8,39435.0,48.8992,48.9078,48.882,48.8906,39435.0
2018-06-14 12:15:00,56.8,56.84,56.79,56.79,101045.0,48.8906,48.925,48.882,48.882,101045.0
2018-06-14 12:20:00,56.8,56.86,56.79,56.8,148580.0,48.8906,48.9422,48.882,48.8906,148580.0
2018-06-14 12:25:00,56.8,56.84,56.79,56.8,95611.0,48.8906,48.925,48.882,48.8906,95611.0
2018-06-14 12:30:00,56.8,56.86,56.79,56.85,169620.0,48.8906,48.9422,48.882,48.9336,169620.0
2018-06-14 12:35:00,56.85,56.89,56.81,56.81,124213.0,48.9336,48.9681,48.8992,48.8992,124213.0
2018-06-14 12:40:00,56.81,56.84,56.81,56.83,43297.0,48.8992,48.925,48.8992,48.9164,43297.0
2018-06-14 12:45:00,56.83,56.87,56.81,56.83,82585.0,48.9164,48.9508,48.8992,48.9164,82585.0
2018-06-14 12:50:00,56.84,56.86,56.83,56.84,39455.0,48.925,48.9422,48.9164,48.925,39455.0
2018-06-14 12:55:00,56.84,56.88,56.83,56.84,75553.0,48.925,48.9595,48.9164,48.925,75553.0
2018-06-14 13:00:00,56.84,56.86,56.82,56.85,40743.0,48.925,48.9422,48.9078,48.9336,40743.0
2018-06-14 13:05:00,56.85,56.85,56.79,56.82,193479.0,48.9336,48.9336,48.882,48.9078,193479.0
2018-06-14 13:10:00,56.82,56.85,56.81,56.82,39768.0,48.9078,48.9336,48.8992,48.9078,39768.0
2018-06-14 13:15:00,56.82,56.83,56.8,56.82,77981.0,48.9078,48.9164,48.8906,48.9078,77981.0
2018-06-14 13:20:00,56.83,56.87,56.81,56.86,103001.0,48.9164,48.9508,48.8992,48.9422,103001.0
2018-06-14 13:25:00,56.86,56.89,56.84,56.87,89870.0,48.9422,48.9681,48.925,48.9508,89870.0
2018-06-14 13:30:00,56.87,56.91,56.84,56.88,182763.0,48.9508,48.9853,48.925,48.9595,182763.0
2018-06-14 13:35:00,56.88,56.9,56.87,56.9,44333.0,48.9595,48.9767,48.9508,48.9767,44333.0
2018-06-14 13:40:00,56.9,56.93,56.89,56.92,42293.0,48.9767,49.0025,48.9681,48.9939,42293.0
2018-06-14 13:45:00,56.93,56.97,56.92,56.97,65599.0,49.0025,49.0369,48.9939,49.0369,65599.0
2018-06-14 13:50:00,56.97,56.99,56.96,56.99,114931.0,49.0369,49.0541,49.0283,49.0541,114931.0
2018-06-14 13:55:00,56.98,57.04,56.98,57.02,185757.0,49.0455,49.0972,49.0455,49.08,185757.0
2018-06-14 14:00:00,57.02,57.03,56.99,57.03,65296.0,49.08,49.0886,49.0541,49.0886,65296.0
2018-06-14 14:05:00,57.03,57.06,57.01,57.04,71297.0,49.0886,49.1144,49.0714,49.0972,71297.0
2018-06-14 14:10:00,57.05,57.05,56.99,57.02,61319.0,49.1058,49.1058,49.0541,49.08,61319.0
2018-06-14 14:15:00,57.01,57.02,56.97,56.99,73808.0,49.0714,49.08,49.0369,49.0541,73808.0
2018-06-14 14:20:00,56.99,56.99,56.94,56.95,68630.0,49.0541,49.0541,49.0111,49.0197,68630.0
2018-06-14 14:25:00,56.96,56.99,56.95,56.98,73632.0,49.0283,49.0541,49.0197,49.0455,73632.0
2018-06-14 14:30:00,56.98,57.0,56.96,56.98,51902.0,49.0455,49.0627,49.0283,49.0455,51902.0
2018-06-14 14:35:00,56.98,57.0,56.93,56.94,76145.0,49.0455,49.0627,49.0025,49.0111,76145.0
2018-06-14 14:40:00,56.94,56.94,56.9,56.93,73219.0,49.0111,49.0111,48.9767,49.0025,73219.0
2018-06-14 14:45:00,56.93,56.95,56.88,56.91,89189.0,49.0025,49.0197,48.9595,48.9853,89189.0
2018-06-14 14:50:00,56.91,56.94,56.9,56.93,41652.0,48.9853,49.0111,48.9767,49.0025,41652.0
2018-06-14 14:55:00,56.92,56.94,56.91,56.92,45834.0,48.9939,49.0111,48.9853,48.9939,45834.0
2018-06-14 15:00:00,56.92,56.93,56.88,56.9,54475.0,48.9939,49.0025,48.9595,48.9767,54475.0
2018-06-14 15:05:00,56.9,56.94,56.88,56.93,84518.0,48.9767,49.0111,48.9595,49.0025,84518.0
2018-06-14 15:10:00,56.94,56.96,56.91,56.93,122927.0,49.0111,49.0283,48.9853,49.0025,122927.0
2018-06-14 15:15:00,56.93,56.95,56.9,56.93,82424.0,49.0025,49.0197,48.9767,49.0025,82424.0
2018-06-14 15:20:00,56.92,56.98,56.92,56.98,52625.0,48.9939,49.0455,48.9939,49.0455,52625.0
2018-06-14 15:25:00,56.98,57.0,56.95,56.96,96319.0,49.0455,49.0627,49.0197,49.0283,96319.0
2018-06-14 15:30:00,56.96,57.0,56.96,56.99,102859.0,49.0283,49.0627,49.0283,49.0541,102859.0
2018-06-14 15:35:00,56.98,56.99,56.96,56.97,89035.0,49.0455,49.0541,49.0283,49.0369,89035.0
2018-06-14 15:40:00,56.97,57.05,56.96,57.05,121558.0,49.0369,49.1058,49.0283,49.1058,121558.0
2018-06-14 15:45:00,57.04,57.07,56.99,57.07,188059.0,49.0972,49.123,49.0541,49.123,188059.0
2018-06-14 15:50:00,57.06,57.07,57.02,57.06,355906.0,49.1144,49.123,49.08,49.1144,355906.0
2018-06-14 15:55:00,57.06,57.07,56.97,57.01,683392.0,49.1144,49.123,49.0369,49.0714,683392.0
2018-06-15 09:30:00,57.04,57.04,56.62,56.85,1826304.0,49.0972,49.0972,48.7357,48.9336,1826304.0
2018-06-15 09:35:00,56.84,57.0,56.79,56.9,105869.0,48.925,49.0627,48.882,48.9767,105869.0
2018-06-15 09:40:00,56.91,56.92,56.77,56.79,111598.0,48.9853,48.9939,48.8648,48.882,111598.0
2018-06-15 09:45:00,56.79,56.82,56.57,56.6,112630.0,48.882,48.9078,48.6926,48.7184,112630.0
2018-06-15 09:50:00,56.6,56.61,56.45,56.49,129016.0,48.7184,48.7271,48.5893,48.6238,129016.0
2018-06-15 09:55:00,56.49,56.64,56.46,56.64,80877.0,48.6238,48.7529,48.5979,48.7529,80877.0
2018-06-15 10:00:00,56.64,56.65,56.53,56.57,69144.0,48.7529,48.7615,48.6582,48.6926,69144.0
2018-06-15 10:05:00,56.58,56.64,56.53,56.55,87379.0,48.7012,48.7529,48.6582,48.6754,87379.0
2018-06-15 10:10:00,56.56,56.69,56.53,56.69,55622.0,48.684,48.7959,48.6582,48.7959,55622.0
2018-06-15 10:15:00,56.69,56.77,56.69,56.75,53118.0,48.7959,48.8648,48.7959,48.8476,53118.0
2018-06-15 10:20:00,56.75,56.87,56.74,56.84,92148.0,48.8476,48.9508,48.839,48.925,92148.0
2018-06-15 10:25:00,56.84,56.84,56.7,56.72,58078.0,48.925,48.925,48.8045,48.8217,58078.0
2018-06-15 10:30:00,56.71,56.74,56.65,56.7,42506.0,48.8131,48.839,48.7615,48.8045,42506.0
2018-06-15 10:35:00,56.71,56.75,56.65,56.69,81978.0,48.8131,48.8476,48.7615,48.7959,81978.0
2018-06-15 10:40:00,56.69,56.75,56.69,56.73,37626.0,48.7959,48.8476,48.7959,48.8303,37626.0
2018-06-15 10:45:00,56.74,56.76,56.72,56.76,33120.0,48.839,48.8562,48.8217,48.8562,33120.0
2018-06-15 10:50:00,56.76,56.76,56.7,56.74,36515.0,48.8562,48.8562,48.8045,48.839,36515.0
2018-06-15 10:55:00,56.73,56.83,56.73,56.83,58053.0,48.8303,48.9164,48.8303,48.9164,58053.0
2018-06-15 11:00:00,56.83,56.87,56.79,56.85,49597.0,48.9164,48.9508,48.882,48.9336,49597.0
2018-06-15 11:05:00,56.84,56.85,56.79,56.8,33660.0,48.925,48.9336,48.882,48.8906,33660.0
2018-06-15 11:10:00,56.8,56.84,56.8,56.83,27787.0,48.8906,48.925,48.8906,48.9164,27787.0
2018-06-15 11:15:00,56.83,56.89,56.8,56.89,42981.0,48.9164,48.9681,48.8906,48.9681,42981.0
2018-06-15 11:20:00,56.89,56.9,56.85,56.88,45918.0,48.9681,48.9767,48.9336,48.9595,45918.0
2018-06-15 11:25:00,56.88,56.89,56.84,56.85,76077.0,48.9595,48.9681,48.925,48.9336,76077.0
2018-06-15 11:30:00,56.85,56.88,56.83,56.84,38116.0,48.9336,48.9595,48.9164,48.925,38116.0
2018-06-15 11:35:00,56.85,56.85,56.81,56.81,45417.0,48.9336,48.9336,48.8992,48.8992,45417.0
2018-06-15 11:40:00,56.81,56.84,56.81,56.83,27467.0,48.8992,48.925,48.8992,48.9164,27467.0
2018-06-15 11:45:00,56.82,56.86,56.8,56.84,39041.0,48.9078,48.9422,48.8906,48.925,39041.0
2018-06-15 11:50:00,56.84,56.88,56.83,56.88,37644.0,48.925,48.9595,48.9164,48.9595,37644.0
2018-06-15 11:55:00,56.88,56.94,56.88,56.92,31032.0,48.9595,49.0111,48.9595,48.9939,31032.0
2018-06-15 12:00:00,56.93,56.99,56.92,56.98,41049.0,49.0025,49.0541,48.9939,49.0455,41049.0
2018-06-15 12:05:00,56.97,56.99,56.94,56.97,31181.0,49.0369,49.0541,49.0111,49.0369,31181.0
2018-06-15 12:10:00,56.96,56.97,56.92,56.93,38466.0,49.0283,49.0369,48.9939,49.0025,38466.0
2018-06-15 12:15:00,56.94,56.96,56.9,56.96,28834.0,49.0111,49.0283,48.9767,49.0283,28834.0
2018-06-15 12:20:00,56.95,56.96,56.93,56.95,33743.0,49.0197,49.0283,49.0025,49.0197,33743.0
2018-06-15 12:25:00,56.95,56.98,56.94,56.97,34034.0,49.0197,49.0455,49.0111,49.0369,34034.0
2018-06-15 12:30:00,56.97,56.98,56.94,56.95,26661.0,49.0369,49.0455,49.0111,49.0197,26661.0
2018-06-15 12:35:00,56.95,56.96,56.91,56.93,30513.0,49.0197,49.0283,48.9853,49.0025,30513.0
2018-06-15 12:40:00,56.94,56.96,56.93,56.94,25165.0,49.0111,49.0283,49.0025,49.0111,25165.0
2018-06-15 12:45:00,56.94,56.94,56.9,56.94,94013.0,49.0111,49.0111,48.9767,49.0111,94013.0
2018-06-15 12:50:00,56.94,56.95,56.91,56.95,39046.0,49.0111,49.0197,48.9853,49.0197,39046.0
2018-06-15 12:55:00,56.95,56.95,56.92,56.92,20757.0,49.0197,49.0197,48.9939,48.9939,20757.0
2018-06-15 13:00:00,56.93,56.94,56.92,56.93,28617.0,49.0025,49.0111,48.9939,49.0025,28617.0
2018-06-15 13:05:00,56.93,56.94,56.91,56.92,40128.0,49.0025,49.0111,48.9853,48.9939,40128.0
2018-06-15 13:10:00,56.93,56.94,56.91,56.92,25744.0,49.0025,49.0111,48.9853,48.9939,25744.0
2018-06-15 13:15:00,56.92,56.95,56.91,56.91,29711.0,48.9939,49.0197,48.9853,48.9853,29711.0
2018-06-15 13:20:00,56.91,56.92,56.9,56.91,21045.0,48.9853,48.9939,48.9767,48.9853,21045.0
2018-06-15 13:25:00,56.91,56.92,56.9,56.92,24327.0,48.9853,48.9939,48.9767,48.9939,24327.0
2018-06-15 13:30:00,56.91,56.93,56.91,56.91,16585.0,48.9853,49.0025,48.9853,48.9853,16585.0
2018-06-15 13:35:00,56.92,56.92,56.89,56.89,19120.0,48.9939,48.9939,48.9681,48.9681,19120.0
2018-06-15 13:40:00,56.89,56.91,56.88,56.9,40219.0,48.9681,48.9853,48.9595,48.9767,40219.0
2018-06-15 13:45:00,56.91,56.93,56.88,56.89,43155.0,48.9853,49.0025,48.9595,48.9681,43155.0
2018-06-15 13:50:00,56.89,56.9,56.86,56.87,26560.0,48.9681,48.9767,48.9422,48.9508,26560.0
2018-06-15 13:55:00,56.86,56.88,56.84,56.87,30127.0,48.9422,48.9595,48.925,48.9508,30127.0
2018-06-15 14:00:00,56.87,56.89,56.86,56.88,22761.0,48.9508,48.9681,48.9422,48.9595,22761.0
2018-06-15 14:05:00,56.88,56.92,56.87,56.92,57445.0,48.9595,48.9939,48.9508,48.9939,57445.0
2018-06-15 14:10:00,56.92,56.94,56.89,56.92,37311.0,48.9939,49.0111,48.9681,48.9939,37311.0
2018-06-15 14:15:00,56.92,56.94,56.9,56.94,31352.0,48.9939,49.0111,48.9767,49.0111,31352.0
2018-06-15 14:20:00,56.93,56.99,56.93,56.94,58205.0,49.0025,49.0541,49.0025,49.0111,58205.0
2018-06-15 14:25:00,56.94,56.99,56.93,56.98,33256.0,49.0111,49.0541,49.0025,49.0455,33256.0
2018-06-15 14:30:00,56.98,57.01,56.96,56.98,61703.0,49.0455,49.0714,49.0283,49.0455,61703.0
2018-06-15 14:35:00,56.99,57.0,56.97,56.99,35039.0,49.0541,49.0627,49.0369,49.0541,35039.0
2018-06-15 14:40:00,57.0,57.06,57.0,57.05,96118.0,49.0627,49.1144,49.0627,49.1058,96118.0
2018-06-15 14:45:00,57.05,57.08,57.04,57.05,43341.0,49.1058,49.1316,49.0972,49.1058,43341.0
2018-06-15 14:50:00,57.05,57.06,57.03,57.03,65290.0,49.1058,49.1144,49.0886,49.0886,65290.0
2018-06-15 14:55:00,57.04,57.07,57.03,57.07,24234.0,49.0972,49.123,49.0886,49.123,24234.0
2018-06-15 15:00:00,57.06,57.1,57.06,57.09,45990.0,49.1144,49.1488,49.1144,49.1402,45990.0
2018-06-15 15:05:00,57.09,57.09,57.05,57.07,32169.0,49.1402,49.1402,49.1058,49.123,32169.0
2018-06-15 15:10:00,57.07,57.07,57.03,57.04,42636.0,49.123,49.123,49.0886,49.0972,42636.0
2018-06-15 15:15:00,57.04,57.04,57.01,57.03,48063.0,49.0972,49.0972,49.0714,49.0886,48063.0
2018-06-15 15:20:00,57.03,57.04,57.02,57.03,44609.0,49.0886,49.0972,49.08,49.0886,44609.0
2018-06-15 15:25:00,57.03,57.04,56.99,57.03,85682.0,49.0886,49.0972,49.0541,49.0886,85682.0
2018-06-15 15:30:00,57.03,57.03,56.99,57.0,61533.0,49.0886,49.0886,49.0541,49.0627,61533.0
2018-06-15 15:35:00,57.0,57.02,56.99,57.02,72030.0,49.0627,49.08,49.0541,49.08,72030.0
2018-06-15 15:40:00,57.02,57.02,56.97,57.02,97447.0,49.08,49.08,49.0369,49.08,97447.0
2018-06-15 15:45:00,57.02,57.02,56.97,56.97,123538.0,49.08,49.08,49.0369,49.0369,123538.0
2018-06-15 15:50:00,56.98,57.21,56.97,57.05,407000.0,49.0455,49.2435,49.0369,49.1058,407000.0
2018-06-15 15:55:00,57.05,57.12,57.02,57.11,822845.0,49.1058,49.166,49.08,49.1574,822845.0
2018-06-18 09:30:00,56.83,56.83,56.29,56.38,243632.0,48.9164,48.9164,48.4516,48.5291,243632.0
2018-06-18 09:35:00,56.38,56.46,56.21,56.23,235463.0,48.5291,48.5979,48.3828,48.4,235463.0
2018-06-18 09:40:00,56.22,56.25,56.1,56.25,158015.0,48.3914,48.4172,48.2881,48.4172,158015.0
2018-06-18 09:45:00,56.25,56.34,56.17,56.19,156152.0,48.4172,48.4947,48.3483,48.3655,156152.0
2018-06-18 09:50:00,56.18,56.26,56.16,56.24,95911.0,48.3569,48.4258,48.3397,48.4086,95911.0
2018-06-18 09:55:00,56.24,56.31,56.23,56.29,136314.0,48.4086,48.4688,48.4,48.4516,136314.0
2018-06-18 10:00:00,56.29,56.32,56.27,56.31,86728.0,48.4516,48.4774,48.4344,48.4688,86728.0
2018-06-18 10:05:00,56.3,56.33,56.24,56.31,73728.0,48.4602,48.486,48.4086,48.4688,73728.0
2018-06-18 10:10:00,56.31,56.6,56.3,56.5,465074.0,48.4688,48.7184,48.4602,48.6324,465074.0
2018-06-18 10:15:00,56.49,56.58,56.49,56.51,97396.0,48.6238,48.7012,48.6238,48.641,97396.0
2018-06-18 10:20:00,56.51,56.57,56.51,56.55,211090.0,48.641,48.6926,48.641,48.6754,211090.0
2018-06-18 10:25:00,56.54,56.67,56.54,56.66,231357.0,48.6668,48.7787,48.6668,48.7701,231357.0
2018-06-18 10:30:00,56.65,56.79,56.59,56.75,133187.0,48.7615,48.882,48.7098,48.8476,133187.0
2018-06-18 10:35:00,56.75,56.97,56.74,56.97,176733.0,48.8476,49.0369,48.839,49.0369,176733.0
2018-06-18 10:40:00,56.98,57.08,56.9,56.91,132158.0,49.0455,49.1316,48.9767,48.9853,132158.0
2018-06-18 10:45:00,56.91,57.02,56.91,57.01,74872.0,48.9853,49.08,48.9853,49.0714,74872.0
2018-06-18 10:50:00,57.0,57.05,56.95,57.03,162073.0,49.0627,49.1058,49.0197,49.0886,162073.0
2018-06-18 10:55:00,57.03,57.08,56.99,56.99,99793.0,49.0886,49.1316,49.0541,49.0541,99793.0
2018-06-18 11:00:00,56.99,57.05,56.96,56.99,49025.0,49.0541,49.1058,49.0283,49.0541,49025.0
2018-06-18 11:05:00,57.0,57.1,56.98,57.1,63764.0,49.0627,49.1488,49.0455,49.1488,63764.0
2018-06-18 11:10:00,57.1,57.15,57.06,57.14,101128.0,49.1488,49.1919,49.1144,49.1833,101128.0
2018-06-18 11:15:00,57.14,57.15,57.03,57.08,63697.0,49.1833,49.1919,49.0886,49.1316,63697.0
2018-06-18 11:20:00,57.09,57.1,57.0,57.05,46887.0,49.1402,49.1488,49.0627,49.1058,46887.0
2018-06-18 11:25:00,57.05,57.19,57.04,57.13,155392.0,49.1058,49.2263,49.0972,49.1746,155392.0
2018-06-18 11:30:00,57.14,57.15,57.06,57.08,85349.0,49.1833,49.1919,49.1144,49.1316,85349.0
2018-06-18 11:35:00,57.08,57.14,57.04,57.13,55824.0,49.1316,49.1833,49.0972,49.1746,55824.0
2018-06-18 11:40:00,57.13,57.14,57.09,57.12,47039.0,49.1746,49.1833,49.1402,49.166,47039.0
2018-06-18 11:45:00,57.11,57.19,57.1,57.18,49266.0,49.1574,49.2263,49.1488,49.2177,49266.0
2018-06-18 11:50:00,57.18,57.24,57.18,57.2,67994.0,49.2177,49.2693,49.2177,49.2349,67994.0
2018-06-18 11:55:00,57.2,57.21,57.13,57.16,22446.0,49.2349,49.2435,49.1746,49.2005,22446.0
2018-06-18 12:00:00,57.17,57.19,57.14,57.16,31375.0,49.2091,49.2263,49.1833,49.2005,31375.0
2018-06-18 12:05:00,57.16,57.18,57.12,57.13,75938.0,49.2005,49.2177,49.166,49.1746,75938.0
2018-06-18 12:10:00,57.12,57.14,57.11,57.13,42592.0,49.166,49.1833,49.1574,49.1746,42592.0
2018-06-18 12:15:00,57.13,57.15,57.09,57.12,53170.0,49.1746,49.1919,49.1402,49.166,53170.0
2018-06-18 12:20:00,57.11,57.13,57.07,57.07,47976.0,49.1574,49.1746,49.123,49.123,47976.0
2018-06-18 12:25:00,57.07,57.08,57.04,57.08,45851.0,49.123,49.1316,49.0972,49.1316,45851.0
2018-06-18 12:30:00,57.08,57.09,57.04,57.09,75904.0,49.1316,49.1402,49.0972,49.1402,75904.0
2018-06-18 12:35:00,57.09,57.16,57.08,57.16,44869.0,49.1402,49.2005,49.1316,49.2005,44869.0
2018-06-18 12:40:00,57.17,57.17,57.11,57.12,79012.0,49.2091,49.2091,49.1574,49.166,79012.0
2018-06-18 12:45:00,57.11,57.25,57.11,57.19,304373.0,49.1574,49.2779,49.1574,49.2263,304373.0
2018-06-18 12:50:00,57.19,57.3,57.16,57.23,361564.0,49.2263,49.321,49.2005,49.2607,361564.0
2018-06-18 12:55:00,57.24,57.26,57.21,57.23,70440.0,49.2693,49.2865,49.2435,49.2607,70440.0
2018-06-18 13:00:00,57.24,57.24,57.2,57.24,39904.0,49.2693,49.2693,49.2349,49.2693,39904.0
2018-06-18 13:05:00,57.23,57.24,57.13,57.14,63869.0,49.2607,49.2693,49.1746,49.1833,63869.0
2018-06-18 13:10:00,57.14,57.17,57.11,57.12,61621.0,49.1833,49.2091,49.1574,49.166,61621.0
2018-06-18 13:15:00,57.12,57.14,57.1,57.13,29309.0,49.166,49.1833,49.1488,49.1746,29309.0
2018-06-18 13:20:00,57.13,57.13,57.1,57.1,57222.0,49.1746,49.1746,49.1488,49.1488,57222.0
2018-06-18 13:25:00,57.11,57.12,57.09,57.09,121636.0,49.1574,49.166,49.1402,49.1402,121636.0
2018-06-18 13:30:00,57.1,57.15,57.09,57.15,67984.0,49.1488,49.1919,49.1402,49.1919,67984.0
2018-06-18 13:35:00,57.15,57.18,57.12,57.13,40453.0,49.1919,49.2177,49.166,49.1746,40453.0
2018-06-18 13:40:00,57.13,57.18,57.11,57.18,26524.0,49.1746,49.2177,49.1574,49.2177,26524.0
2018-06-18 13:45:00,57.18,57.18,57.15,57.16,112423.0,49.2177,49.2177,49.1919,49.2005,112423.0
2018-06-18 13:50:00,57.16,57.23,57.16,57.21,81585.0,49.2005,49.2607,49.2005,49.2435,81585.0
2018-06-18 13:55:00,57.22,57.25,57.2,57.21,150496.0,49.2521,49.2779,49.2349,49.2435,150496.0
2018-06-18 14:00:00,57.21,57.22,57.12,57.16,86483.0,49.2435,49.2521,49.166,49.2005,86483.0
2018-06-18 14:05:00,57.16,57.19,57.12,57.14,90895.0,49.2005,49.2263,49.166,49.1833,90895.0
2018-06-18 14:10:00,57.14,57.18,57.14,57.18,54337.0,49.1833,49.2177,49.1833,49.2177,54337.0
2018-06-18 14:15:00,57.19,57.22,57.18,57.22,47599.0,49.2263,49.2521,49.2177,49.2521,47599.0
2018-06-18 14:20:00,57.22,57.22,57.15,57.16,49278.0,49.2521,49.2521,49.1919,49.2005,49278.0
2018-06-18 14:25:00,57.16,57.18,57.12,57.12,40078.0,49.2005,49.2177,49.166,49.166,40078.0
2018-06-18 14:30:00,57.13,57.18,57.12,57.18,47446.0,49.1746,49.2177,49.166,49.2177,47446.0
2018-06-18 14:35:00,57.18,57.18,57.15,57.16,41900.0,49.2177,49.2177,49.1919,49.2005,41900.0
2018-06-18 14:40:00,57.17,57.18,57.13,57.16,95165.0,49.2091,49.2177,49.1746,49.2005,95165.0
2018-06-18 14:45:00,57.17,57.18,57.13,57.16,53020.0,49.2091,49.2177,49.1746,49.2005,53020.0
2018-06-18 14:50:00,57.17,57.18,57.14,57.15,37627.0,49.2091,49.2177,49.1833,49.1919,37627.0
2018-06-18 14:55:00,57.15,57.17,57.12,57.16,36418.0,49.1919,49.2091,49.166,49.2005,36418.0
2018-06-18 15:00:00,57.16,57.16,57.12,57.13,30876.0,49.2005,49.2005,49.166,49.1746,30876.0
2018-06-18 15:05:00,57.13,57.15,57.13,57.15,20951.0,49.1746,49.1919,49.1746,49.1919,20951.0
2018-06-18 15:10:00,57.15,57.16,57.14,57.15,31731.0,49.1919,49.2005,49.1833,49.1919,31731.0
2018-06-18 15:15:00,57.14,57.19,57.14,57.19,60925.0,49.1833,49.2263,49.1833,49.2263,60925.0
2018-06-18 15:20:00,57.19,57.29,57.18,57.29,81451.0,49.2263,49.3124,49.2177,49.3124,81451.0
2018-06-18 15:25:00,57.29,57.31,57.25,57.29,75905.0,49.3124,49.3296,49.2779,49.3124,75905.0
2018-06-18 15:30:00,57.29,57.3,57.25,57.27,55693.0,49.3124,49.321,49.2779,49.2951,55693.0
2018-06-18 15:35:00,57.27,57.29,57.23,57.23,82082.0,49.2951,49.3124,49.2607,49.2607,82082.0
2018-06-18 15:40:00,57.23,57.26,57.2,57.23,97932.0,49.2607,49.2865,49.2349,49.2607,97932.0
2018-06-18 15:45:00,57.23,57.3,57.22,57.29,107073.0,49.2607,49.321,49.2521,49.3124,107073.0
2018-06-18 15:50:00,57.28,57.32,57.24,57.27,177106.0,49.3038,49.3382,49.2693,49.2951,177106.0
2018-06-18 15:55:00,57.27,57.27,57.21,57.21,336163.0,49.2951,49.2951,49.2435,49.2435,336163.0
2018-06-19 09:30:00,56.65,56.8,56.54,56.77,192166.0,48.7615,48.8906,48.6668,48.8648,192166.0
2018-06-19 09:35:00,56.79,56.9,56.66,56.76,91983.0,48.882,48.9767,48.7701,48.8562,91983.0
2018-06-19 09:40:00,56.75,56.84,56.69,56.71,86002.0,48.8476,48.925,48.7959,48.8131,86002.0
2018-06-19 09:45:00,56.7,56.71,56.55,56.55,107237.0,48.8045,48.8131,48.6754,48.6754,107237.0
2018-06-19 09:50:00,56.55,56.57,56.51,56.54,82661.0,48.6754,48.6926,48.641,48.6668,82661.0
2018-06-19 09:55:00,56.54,56.57,56.48,56.5,79353.0,48.6668,48.6926,48.6152,48.6324,79353.0
2018-06-19 10:00:00,56.5,56.56,56.47,56.51,129325.0,48.6324,48.684,48.6065,48.641,129325.0
2018-06-19 10:05:00,56.51,56.52,56.4,56.4,92211.0,48.641,48.6496,48.5463,48.5463,92211.0
2018-06-19 10:10:00,56.4,56.4,56.34,56.37,72958.0,48.5463,48.5463,48.4947,48.5205,72958.0
2018-06-19 10:15:00,56.36,56.48,56.36,56.47,64712.0,48.5119,48.6152,48.5119,48.6065,64712.0
2018-06-19 10:20:00,56.47,56.5,56.4,56.48,49233.0,48.6065,48.6324,48.5463,48.6152,49233.0
2018-06-19 10:25:00,56.48,56.56,56.48,56.51,69618.0,48.6152,48.684,48.6152,48.641,69618.0
2018-06-19 10:30:00,56.51,56.51,56.42,56.43,142223.0,48.641,48.641,48.5635,48.5721,142223.0
2018-06-19 10:35:00,56.44,56.51,56.43,56.44,150104.0,48.5807,48.641,48.5721,48.5807,150104.0
2018-06-19 10:40:00,56.43,56.47,56.38,56.39,106036.0,48.5721,48.6065,48.5291,48.5377,106036.0
2018-06-19 10:45:00,56.4,56.49,56.39,56.46,57129.0,48.5463,48.6238,48.5377,48.5979,57129.0
2018-06-19 10:50:00,56.45,56.55,56.45,56.55,40539.0,48.5893,48.6754,48.5893,48.6754,40539.0
2018-06-19 10:55:00,56.55,56.7,56.55,56.7,98079.0,48.6754,48.8045,48.6754,48.8045,98079.0
2018-06-19 11:00:00,56.71,56.72,56.61,56.63,62199.0,48.8131,48.8217,48.7271,48.7443,62199.0
2018-06-19 11:05:00,56.63,56.72,56.62,56.68,54872.0,48.7443,48.8217,48.7357,48.7873,54872.0
2018-06-19 11:10:00,56.69,56.75,56.68,56.72,75549.0,48.7959,48.8476,48.7873,48.8217,75549.0
2018-06-19 11:15:00,56.72,56.75,56.68,56.75,93154.0,48.8217,48.8476,48.7873,48.8476,93154.0
2018-06-19 11:20:00,56.74,56.74,56.64,56.68,71839.0,48.839,48.839,48.7529,48.7873,71839.0
2018-06-19 11:25:00,56.69,56.7,56.63,56.65,47307.0,48.7959,48.8045,48.7443,48.7615,47307.0
2018-06-19 11:30:00,56.65,56.68,56.64,56.65,43834.0,48.7615,48.7873,48.7529,48.7615,43834.0
2018-06-19 11:35:00,56.65,56.66,56.61,56.63,35519.0,48.7615,48.7701,48.7271,48.7443,35519.0
2018-06-19 11:40:00,56.63,56.63,56.61,56.61,87086.0,48.7443,48.7443,48.7271,48.7271,87086.0
2018-06-19 11:45:00,56.62,56.74,56.58,56.72,80230.0,48.7357,48.839,48.7012,48.8217,80230.0
2018-06-19 11:50:00,56.73,56.73,56.65,56.65,64782.0,48.8303,48.8303,48.7615,48.7615,64782.0
2018-06-19 11:55:00,56.66,56.71,56.65,56.68,63098.0,48.7701,48.8131,48.7615,48.7873,63098.0
2018-06-19 12:00:00,56.68,56.7,56.66,56.7,40614.0,48.7873,48.8045,48.7701,48.8045,40614.0
2018-06-19 12:05:00,56.7,56.75,56.68,56.75,59896.0,48.8045,48.8476,48.7873,48.8476,59896.0
2018-06-19 12:10:00,56.75,56.83,56.73,56.82,47907.0,48.8476,48.9164,48.8303,48.9078,47907.0
2018-06-19 12:15:00,56.82,56.9,56.79,56.87,73159.0,48.9078,48.9767,48.882,48.9508,73159.0
2018-06-19 12:20:00,56.86,56.91,56.84,56.91,65306.0,48.9422,48.9853,48.925,48.9853,65306.0
2018-06-19 12:25:00,56.9,56.94,56.89,56.93,58495.0,48.9767,49.0111,48.9681,49.0025,58495.0
2018-06-19 12:30:00,56.94,57.0,56.94,56.98,65161.0,49.0111,49.0627,49.0111,49.0455,65161.0
2018-06-19 12:35:00,56.98,56.99,56.96,56.98,41673.0,49.0455,49.0541,49.0283,49.0455,41673.0
2018-06-19 12:40:00,56.98,57.0,56.97,56.98,43358.0,49.0455,49.0627,49.0369,49.0455,43358.0
2018-06-19 12:45:00,56.99,57.05,56.98,57.04,42262.0,49.0541,49.1058,49.0455,49.0972,42262.0
2018-06-19 12:50:00,57.03,57.05,57.0,57.01,54321.0,49.0886,49.1058,49.0627,49.0714,54321.0
2018-06-19 12:55:00,57.01,57.04,57.0,57.04,24706.0,49.0714,49.0972,49.0627,49.0972,24706.0
2018-06-19 13:00:00,57.03,57.08,57.03,57.07,42480.0,49.0886,49.1316,49.0886,49.123,42480.0
2018-06-19 13:05:00,57.06,57.07,57.03,57.04,22461.0,49.1144,49.123,49.0886,49.0972,22461.0
2018-06-19 13:10:00,57.04,57.08,57.03,57.08,23857.0,49.0972,49.1316,49.0886,49.1316,23857.0
2018-06-19 13:15:00,57.08,57.11,57.08,57.11,22522.0,49.1316,49.1574,49.1316,49.1574,22522.0
2018-06-19 13:20:00,57.1,57.11,57.03,57.03,41087.0,49.1488,49.1574,49.0886,49.0886,41087.0
2018-06-19 13:25:00,57.03,57.07,57.03,57.07,28814.0,49.0886,49.123,49.0886,49.123,28814.0
2018-06-19 13:30:00,57.06,57.06,57.01,57.01,28044.0,49.1144,49.1144,49.0714,49.0714,28044.0
2018-06-19 13:35:00,57.02,57.02,56.97,57.0,37009.0,49.08,49.08,49.0369,49.0627,37009.0
2018-06-19 13:40:00,57.01,57.03,56.99,57.03,35984.0,49.0714,49.0886,49.0541,49.0886,35984.0
2018-06-19 13:45:00,57.03,57.08,57.02,57.08,31101.0,49.0886,49.1316,49.08,49.1316,31101.0
2018-06-19 13:50:00,57.08,57.1,57.05,57.05,49782.0,49.1316,49.1488,49.1058,49.1058,49782.0
2018-06-19 13:55:00,57.05,57.12,57.04,57.12,63064.0,49.1058,49.166,49.0972,49.166,63064.0
2018-06-19 14:00:00,57.12,57.17,57.1,57.15,76227.0,49.166,49.2091,49.1488,49.1919,76227.0
2018-06-19 14:05:00,57.14,57.27,57.14,57.25,69532.0,49.1833,49.2951,49.1833,49.2779,69532.0
2018-06-19 14:10:00,57.25,57.26,57.24,57.25,37992.0,49.2779,49.2865,49.2693,49.2779,37992.0
2018-06-19 14:15:00,57.26,57.26,57.19,57.2,53826.0,49.2865,49.2865,49.2263,49.2349,53826.0
2018-06-19 14:20:00,57.21,57.21,57.16,57.18,86366.0,49.2435,49.2435,49.2005,49.2177,86366.0
2018-06-19 14:25:00,57.18,57.22,57.17,57.21,52972.0,49.2177,49.2521,49.2091,49.2435,52972.0
2018-06-19 14:30:00,57.21,57.24,57.2,57.21,29265.0,49.2435,49.2693,49.2349,49.2435,29265.0
2018-06-19 14:35:00,57.2,57.21,57.15,57.17,47314.0,49.2349,49.2435,49.1919,49.2091,47314.0
2018-06-19 14:40:00,57.17,57.2,57.15,57.18,46035.0,49.2091,49.2349,49.1919,49.2177,46035.0
2018-06-19 14:45:00,57.18,57.19,57.17,57.17,22369.0,49.2177,49.2263,49.2091,49.2091,22369.0
2018-06-19 14:50:00,57.17,57.21,57.15,57.2,48321.0,49.2091,49.2435,49.1919,49.2349,48321.0
2018-06-19 14:55:00,57.2,57.24,57.19,57.21,55980.0,49.2349,49.2693,49.2263,49.2435,55980.0
2018-06-19 15:00:00,57.22,57.23,57.2,57.21,44868.0,49.2521,49.2607,49.2349,49.2435,44868.0
2018-06-19 15:05:00,57.21,57.24,57.19,57.21,54705.0,49.2435,49.2693,49.2263,49.2435,54705.0
2018-06-19 15:10:00,57.2,57.23,57.17,57.2,51511.0,49.2349,49.2607,49.2091,49.2349,51511.0
2018-06-19 15:15:00,57.21,57.22,57.19,57.19,44085.0,49.2435,49.2521,49.2263,49.2263,44085.0
2018-06-19 15:20:00,57.2,57.2,57.15,57.16,62386.0,49.2349,49.2349,49.1919,49.2005,62386.0
2018-06-19 15:25:00,57.15,57.18,57.15,57.16,32108.0,49.1919,49.2177,49.1919,49.2005,32108.0
2018-06-19 15:30:00,57.16,57.21,57.16,57.19,75123.0,49.2005,49.2435,49.2005,49.2263,75123.0
2018-06-19 15:35:00,57.18,57.19,57.13,57.14,90104.0,49.2177,49.2263,49.1746,49.1833,90104.0
2018-06-19 15:40:00,57.13,57.25,57.12,57.22,117106.0,49.1746,49.2779,49.166,49.2521,117106.0
2018-06-19 15:45:00,57.21,57.27,57.16,57.26,213331.0,49.2435,49.2951,49.2005,49.2865,213331.0
2018-06-19 15:50:00,57.26,57.44,57.26,57.41,488208.0,49.2865,49.4415,49.2865,49.4157,488208.0
2018-06-19 15:55:00,57.41,57.5,57.39,57.42,816128.0,49.4157,49.4931,49.3984,49.4243,816128.0
2018-06-20 09:30:00,54.89,55.01,54.26,54.63,3388154.0,47.2466,47.3499,46.7043,47.0228,3388154.0
2018-06-20 09:35:00,54.62,54.79,54.09,54.22,2395411.0,47.0142,47.1605,46.558,46.6699,2395411.0
2018-06-20 09:40:00,54.23,54.28,54.09,54.09,1981334.0,46.6785,46.7215,46.558,46.558,1981334.0
2018-06-20 09:45:00,54.1,54.13,53.75,53.75,2053607.0,46.5666,46.5924,46.2653,46.2653,2053607.0
2018-06-20 09:50:00,53.75,54.11,53.75,54.08,1198432.0,46.2653,46.5752,46.2653,46.5494,1198432.0
2018-06-20 09:55:00,54.07,54.19,53.78,53.86,1047479.0,46.5407,46.644,46.2911,46.36,1047479.0
2018-06-20 10:00:00,53.86,53.93,53.46,53.69,1486086.0,46.36,46.4202,46.0157,46.2137,1486086.0
2018-06-20 10:05:00,53.69,53.75,53.52,53.58,1105392.0,46.2137,46.2653,46.0673,46.119,1105392.0
2018-06-20 10:10:00,53.58,53.58,53.39,53.51,1145522.0,46.119,46.119,45.9554,46.0587,1145522.0
2018-06-20 10:15:00,53.51,53.64,53.42,53.44,844405.0,46.0587,46.1706,45.9813,45.9985,844405.0
2018-06-20 10:20:00,53.43,53.47,53.21,53.24,1015458.0,45.9899,46.0243,45.8005,45.8263,1015458.0
2018-06-20 10:25:00,53.24,53.28,53.15,53.16,743797.0,45.8263,45.8608,45.7489,45.7575,743797.0
2018-06-20 10:30:00,53.16,53.22,53.07,53.16,798903.0,45.7575,45.8091,45.68,45.7575,798903.0
2018-06-20 10:35:00,53.16,53.29,53.06,53.27,726206.0,45.7575,45.8694,45.6714,45.8521,726206.0
2018-06-20 10:40:00,53.27,53.28,53.01,53.01,704178.0,45.8521,45.8608,45.6284,45.6284,704178.0
2018-06-20 10:45:00,53.01,53.07,52.78,52.79,1184473.0,45.6284,45.68,45.4304,45.439,1184473.0
2018-06-20 10:50:00,52.79,53.06,52.77,52.84,745505.0,45.439,45.6714,45.4218,45.482,745505.0
2018-06-20 10:55:00,52.83,52.93,52.8,52.88,586709.0,45.4734,45.5595,45.4476,45.5165,586709.0
2018-06-20 11:00:00,52.88,52.92,52.61,52.72,871723.0,45.5165,45.5509,45.2841,45.3787,871723.0
2018-06-20 11:05:00,52.73,52.85,52.69,52.79,685024.0,45.3873,45.4906,45.3529,45.439,685024.0
2018-06-20 11:10:00,52.79,52.81,52.69,52.76,645801.0,45.439,45.4562,45.3529,45.4132,645801.0
2018-06-20 11:15:00,52.77,52.77,52.56,52.57,673287.0,45.4218,45.4218,45.241,45.2496,673287.0
2018-06-20 11:20:00,52.57,52.68,52.44,52.55,778912.0,45.2496,45.3443,45.1377,45.2324,778912.0
2018-06-20 11:25:00,52.55,52.55,52.35,52.38,699581.0,45.2324,45.2324,45.0603,45.0861,699581.0
2018-06-20 11:30:00,52.38,52.57,52.32,52.56,495832.0,45.0861,45.2496,45.0344,45.241,495832.0
2018-06-20 11:35:00,52.55,52.65,52.55,52.58,371530.0,45.2324,45.3185,45.2324,45.2582,371530.0
2018-06-20 11:40:00,52.58,52.58,52.37,52.39,720474.0,45.2582,45.2582,45.0775,45.0947,720474.0
2018-06-20 11:45:00,52.39,52.45,52.34,52.41,301011.0,45.0947,45.1463,45.0517,45.1119,301011.0
2018-06-20 11:50:00,52.41,52.52,52.38,52.47,459771.0,45.1119,45.2066,45.0861,45.1635,459771.0
2018-06-20 11:55:00,52.47,52.57,52.42,52.49,293910.0,45.1635,45.2496,45.1205,45.1808,293910.0
2018-06-20 12:00:00,52.49,52.64,52.48,52.64,472291.0,45.1808,45.3099,45.1722,45.3099,472291.0
2018-06-20 12:05:00,52.64,52.7,52.57,52.59,415954.0,45.3099,45.3615,45.2496,45.2668,415954.0
2018-06-20 12:10:00,52.59,52.79,52.56,52.74,612703.0,45.2668,45.439,45.241,45.396,612703.0
2018-06-20 12:15:00,52.74,52.78,52.68,52.78,1074164.0,45.396,45.4304,45.3443,45.4304,1074164.0
2018-06-20 12:20:00,52.77,52.88,52.65,52.69,766409.0,45.4218,45.5165,45.3185,45.3529,766409.0
2018-06-20 12:25:00,52.69,52.69,52.53,52.59,357986.0,45.3529,45.3529,45.2152,45.2668,357986.0
2018-06-20 12:30:00,52.59,52.6,52.35,52.38,512130.0,45.2668,45.2754,45.0603,45.0861,512130.0
2018-06-20 12:35:00,52.38,52.45,52.34,52.36,431333.0,45.0861,45.1463,45.0517,45.0689,431333.0
2018-06-20 12:40:00,52.36,52.41,52.26,52.26,487831.0,45.0689,45.1119,44.9828,44.9828,487831.0
2018-06-20 12:45:00,52.26,52.26,52.12,52.14,509930.0,44.9828,44.9828,44.8623,44.8795,509930.0
2018-06-20 12:50:00,52.15,52.18,52.0,52.03,732839.0,44.8881,44.9139,44.759,44.7848,732839.0
2018-06-20 12:55:00,52.03,52.14,51.96,52.0,588924.0,44.7848,44.8795,44.7246,44.759,588924.0
2018-06-20 13:00:00,52.0,52.1,51.91,51.98,595858.0,44.759,44.8451,44.6815,44.7418,595858.0
2018-06-20 13:05:00,51.98,52.03,51.95,52.01,400016.0,44.7418,44.7848,44.716,44.7676,400016.0
2018-06-20 13:10:00,52.02,52.02,51.95,51.97,344062.0,44.7762,44.7762,44.716,44.7332,344062.0
2018-06-20 13:15:00,51.97,52.01,51.84,51.89,510592.0,44.7332,44.7676,44.6213,44.6643,510592.0
2018-06-20 13:20:00,51.88,51.94,51.85,51.88,466715.0,44.6557,44.7074,44.6299,44.6557,466715.0
2018-06-20 13:25:00,51.88,51.88,51.77,51.84,489901.0,44.6557,44.6557,44.561,44.6213,489901.0
2018-06-20 13:30:00,51.85,51.85,51.62,51.66,696272.0,44.6299,44.6299,44.4319,44.4663,696272.0
2018-06-20 13:35:00,51.67,51.85,51.58,51.85,603758.0,44.4749,44.6299,44.3975,44.6299,603758.0
2018-06-20 13:40:00,51.85,51.97,51.84,51.89,513148.0,44.6299,44.7332,44.6213,44.6643,513148.0
2018-06-20 13:45:00,51.89,51.96,51.88,51.94,300904.0,44.6643,44.7246,44.6557,44.7074,300904.0
2018-06-20 13:50:00,51.94,51.96,51.91,51.96,246103.0,44.7074,44.7246,44.6815,44.7246,246103.0
2018-06-20 13:55:00,51.96,52.03,51.92,51.98,407145.0,44.7246,44.7848,44.6901,44.7418,407145.0
2018-06-20 14:00:00,51.98,52.21,51.98,52.21,604859.0,44.7418,44.9398,44.7418,44.9398,604859.0
2018-06-20 14:05:00,52.21,52.22,52.08,52.08,469770.0,44.9398,44.9484,44.8279,44.8279,469770.0
2018-06-20 14:10:00,52.09,52.09,51.91,52.05,444610.0,44.8365,44.8365,44.6815,44.802,444610.0
2018-06-20 14:15:00,52.05,52.09,52.0,52.0,354304.0,44.802,44.8365,44.759,44.759,354304.0
2018-06-20 14:20:00,52.01,52.02,51.97,52.0,345354.0,44.7676,44.7762,44.7332,44.759,345354.0
2018-06-20 14:25:00,51.99,52.15,51.99,52.13,373927.0,44.7504,44.8881,44.7504,44.8709,373927.0
2018-06-20 14:30:00,52.12,52.21,52.11,52.13,399322.0,44.8623,44.9398,44.8537,44.8709,399322.0
2018-06-20 14:35:00,52.14,52.14,52.01,52.01,336711.0,44.8795,44.8795,44.7676,44.7676,336711.0
2018-06-20 14:40:00,52.02,52.09,52.01,52.05,333340.0,44.7762,44.8365,44.7676,44.802,333340.0
2018-06-20 14:45:00,52.05,52.09,52.01,52.04,257984.0,44.802,44.8365,44.7676,44.7934,257984.0
2018-06-20 14:50:00,52.05,52.07,52.03,52.04,180544.0,44.802,44.8192,44.7848,44.7934,180544.0
2018-06-20 14:55:00,52.04,52.04,51.98,52.01,379354.0,44.7934,44.7934,44.7418,44.7676,379354.0
2018-06-20 15:00:00,52.01,52.06,51.98,51.98,253648.0,44.7676,44.8106,44.7418,44.7418,253648.0
2018-06-20 15:05:00,51.98,52.0,51.95,51.97,375907.0,44.7418,44.759,44.716,44.7332,375907.0
2018-06-20 15:10:00,51.98,51.98,51.81,51.82,341540.0,44.7418,44.7418,44.5955,44.6041,341540.0
2018-06-20 15:15:00,51.83,51.83,51.77,51.82,393458.0,44.6127,44.6127,44.561,44.6041,393458.0
2018-06-20 15:20:00,51.81,51.87,51.8,51.87,360810.0,44.5955,44.6471,44.5868,44.6471,360810.0
2018-06-20 15:25:00,51.86,51.95,51.82,51.9,583688.0,44.6385,44.716,44.6041,44.6729,583688.0
2018-06-20 15:30:00,51.89,52.02,51.89,51.99,490951.0,44.6643,44.7762,44.6643,44.7504,490951.0
2018-06-20 15:35:00,52.0,52.12,51.96,52.0,723614.0,44.759,44.8623,44.7246,44.759,723614.0
2018-06-20 15:40:00,52.0,52.05,51.97,52.04,707675.0,44.759,44.802,44.7332,44.7934,707675.0
2018-06-20 15:45:00,52.04,52.05,51.96,52.0,636715.0,44.7934,44.802,44.7246,44.759,636715.0
2018-06-20 15:50:00,52.0,52.28,51.99,52.27,1920102.0,44.759,45.0,44.7504,44.9914,1920102.0
2018-06-20 15:55:00,52.27,52.27,52.19,52.22,1757626.0,44.9914,44.9914,44.9225,44.9484,1757626.0
2018-06-21 09:30:00,52.29,52.63,52.28,52.34,1047699.0,45.0086,45.3013,45.0,45.0517,1047699.0
2018-06-21 09:35:00,52.34,52.43,52.17,52.18,591518.0,45.0517,45.1291,44.9053,44.9139,591518.0
2018-06-21 09:40:00,52.18,52.24,52.0,52.12,655567.0,44.9139,44.9656,44.759,44.8623,655567.0
2018-06-21 09:45:00,52.13,52.25,52.02,52.05,355287.0,44.8709,44.9742,44.7762,44.802,355287.0
2018-06-21 09:50:00,52.05,52.22,52.0,52.01,294756.0,44.802,44.9484,44.759,44.7676,294756.0
2018-06-21 09:55:00,52.01,52.09,52.01,52.04,297774.0,44.7676,44.8365,44.7676,44.7934,297774.0
2018-06-21 10:00:00,52.04,52.07,51.8,51.87,448038.0,44.7934,44.8192,44.5868,44.6471,448038.0
2018-06-21 10:05:00,51.87,51.93,51.8,51.82,376221.0,44.6471,44.6987,44.5868,44.6041,376221.0
2018-06-21 10:10:00,51.82,51.92,51.63,51.63,439490.0,44.6041,44.6901,44.4405,44.4405,439490.0
2018-06-21 10:15:00,51.64,51.67,51.55,51.55,455668.0,44.4491,44.4749,44.3717,44.3717,455668.0
2018-06-21 10:20:00,51.55,51.62,51.55,51.62,248094.0,44.3717,44.4319,44.3717,44.4319,248094.0
2018-06-21 10:25:00,51.62,51.65,51.42,51.42,395851.0,44.4319,44.4577,44.2598,44.2598,395851.0
2018-06-21 10:30:00,51.42,51.43,51.35,51.36,285587.0,44.2598,44.2684,44.1995,44.2081,285587.0
2018-06-21 10:35:00,51.35,51.36,51.28,51.29,444970.0,44.1995,44.2081,44.1393,44.1479,444970.0
2018-06-21 10:40:00,51.29,51.29,51.11,51.15,467943.0,44.1479,44.1479,43.9929,44.0274,467943.0
2018-06-21 10:45:00,51.15,51.18,51.04,51.04,302915.0,44.0274,44.0532,43.9327,43.9327,302915.0
2018-06-21 10:50:00,51.04,51.16,51.03,51.13,463818.0,43.9327,44.036,43.9241,44.0101,463818.0
2018-06-21 10:55:00,51.13,51.16,51.07,51.07,169016.0,44.0101,44.036,43.9585,43.9585,169016.0
2018-06-21 11:00:00,51.07,51.14,51.05,51.07,417077.0,43.9585,44.0188,43.9413,43.9585,417077.0
2018-06-21 11:05:00,51.08,51.11,51.05,51.07,275705.0,43.9671,43.9929,43.9413,43.9585,275705.0
2018-06-21 11:10:00,51.06,51.12,51.05,51.06,167775.0,43.9499,44.0015,43.9413,43.9499,167775.0
2018-06-21 11:15:00,51.05,51.06,51.0,51.0,220873.0,43.9413,43.9499,43.8982,43.8982,220873.0
2018-06-21 11:20:00,51.0,51.01,50.99,51.0,246099.0,43.8982,43.9069,43.8896,43.8982,246099.0
2018-06-21 11:25:00,50.99,51.0,50.89,50.9,199079.0,43.8896,43.8982,43.8036,43.8122,199079.0
2018-06-21 11:30:00,50.89,51.0,50.89,50.98,442734.0,43.8036,43.8982,43.8036,43.881,442734.0
2018-06-21 11:35:00,50.98,51.13,50.91,51.12,420965.0,43.881,44.0101,43.8208,44.0015,420965.0
2018-06-21 11:40:00,51.12,51.14,51.05,51.11,445045.0,44.0015,44.0188,43.9413,43.9929,445045.0
2018-06-21 11:45:00,51.1,51.16,51.05,51.09,487489.0,43.9843,44.036,43.9413,43.9757,487489.0
2018-06-21 11:50:00,51.1,51.12,51.05,51.05,297130.0,43.9843,44.0015,43.9413,43.9413,297130.0
2018-06-21 11:55:00,51.05,51.07,50.95,51.0,454897.0,43.9413,43.9585,43.8552,43.8982,454897.0
2018-06-21 12:00:00,51.01,51.07,50.99,51.05,310011.0,43.9069,43.9585,43.8896,43.9413,310011.0
2018-06-21 12:05:00,51.06,51.06,50.9,50.93,215698.0,43.9499,43.9499,43.8122,43.838,215698.0
2018-06-21 12:10:00,50.93,50.93,50.81,50.86,369953.0,43.838,43.838,43.7347,43.7777,369953.0
2018-06-21 12:15:00,50.87,50.9,50.86,50.9,543506.0,43.7863,43.8122,43.7777,43.8122,543506.0
2018-06-21 12:20:00,50.9,50.97,50.89,50.91,248346.0,43.8122,43.8724,43.8036,43.8208,248346.0
2018-06-21 12:25:00,50.91,50.92,50.86,50.88,223265.0,43.8208,43.8294,43.7777,43.795,223265.0
2018-06-21 12:30:00,50.88,50.94,50.86,50.86,195780.0,43.795,43.8466,43.7777,43.7777,195780.0
2018-06-21 12:35:00,50.87,50.89,50.86,50.89,124024.0,43.7863,43.8036,43.7777,43.8036,124024.0
2018-06-21 12:40:00,50.89,50.89,50.86,50.88,147738.0,43.8036,43.8036,43.7777,43.795,147738.0
2018-06-21 12:45:00,50.88,50.91,50.87,50.88,240440.0,43.795,43.8208,43.7863,43.795,240440.0
2018-06-21 12:50:00,50.88,50.89,50.85,50.87,146967.0,43.795,43.8036,43.7691,43.7863,146967.0
2018-06-21 12:55:00,50.87,50.95,50.81,50.86,418870.0,43.7863,43.8552,43.7347,43.7777,418870.0
2018-06-21 13:00:00,50.86,50.89,50.85,50.88,214117.0,43.7777,43.8036,43.7691,43.795,214117.0
2018-06-21 13:05:00,50.88,50.98,50.83,50.91,204494.0,43.795,43.881,43.7519,43.8208,204494.0
2018-06-21 13:10:00,50.91,50.98,50.81,50.83,437824.0,43.8208,43.881,43.7347,43.7519,437824.0
2018-06-21 13:15:00,50.83,50.9,50.81,50.89,163711.0,43.7519,43.8122,43.7347,43.8036,163711.0
2018-06-21 13:20:00,50.89,50.95,50.86,50.92,339387.0,43.8036,43.8552,43.7777,43.8294,339387.0
2018-06-21 13:25:00,50.92,50.98,50.9,50.9,161245.0,43.8294,43.881,43.8122,43.8122,161245.0
2018-06-21 13:30:00,50.91,50.92,50.81,50.81,209725.0,43.8208,43.8294,43.7347,43.7347,209725.0
2018-06-21 13:35:00,50.82,50.83,50.7,50.71,327772.0,43.7433,43.7519,43.64,43.6486,327772.0
2018-06-21 13:40:00,50.7,50.76,50.7,50.7,205941.0,43.64,43.6917,43.64,43.64,205941.0
2018-06-21 13:45:00,50.7,50.7,50.62,50.67,230991.0,43.64,43.64,43.5712,43.6142,230991.0
2018-06-21 13:50:00,50.67,50.68,50.44,50.49,506463.0,43.6142,43.6228,43.4162,43.4593,506463.0
2018-06-21 13:55:00,50.48,50.65,50.44,50.59,427329.0,43.4507,43.597,43.4162,43.5453,427329.0
2018-06-21 14:00:00,50.59,50.84,50.57,50.67,430739.0,43.5453,43.7605,43.5281,43.6142,430739.0
2018-06-21 14:05:00,50.67,50.84,50.62,50.79,408028.0,43.6142,43.7605,43.5712,43.7175,408028.0
2018-06-21 14:10:00,50.79,50.8,50.6,50.61,261229.0,43.7175,43.7261,43.5539,43.5626,261229.0
2018-06-21 14:15:00,50.61,50.63,50.5,50.5,291999.0,43.5626,43.5798,43.4679,43.4679,291999.0
2018-06-21 14:20:00,50.51,50.55,50.49,50.53,268466.0,43.4765,43.5109,43.4593,43.4937,268466.0
2018-06-21 14:25:00,50.53,50.55,50.45,50.53,291600.0,43.4937,43.5109,43.4248,43.4937,291600.0
2018-06-21 14:30:00,50.52,50.71,50.52,50.69,288996.0,43.4851,43.6486,43.4851,43.6314,288996.0
2018-06-21 14:35:00,50.69,50.75,50.56,50.58,346814.0,43.6314,43.6831,43.5195,43.5367,346814.0
2018-06-21 14:40:00,50.58,50.59,50.56,50.57,125287.0,43.5367,43.5453,43.5195,43.5281,125287.0
2018-06-21 14:45:00,50.56,50.62,50.51,50.57,229464.0,43.5195,43.5712,43.4765,43.5281,229464.0
2018-06-21 14:50:00,50.58,50.61,50.53,50.58,172161.0,43.5367,43.5626,43.4937,43.5367,172161.0
2018-06-21 14:55:00,50.58,50.69,50.55,50.63,228208.0,43.5367,43.6314,43.5109,43.5798,228208.0
2018-06-21 15:00:00,50.63,50.64,50.55,50.58,224184.0,43.5798,43.5884,43.5109,43.5367,224184.0
2018-06-21 15:05:00,50.58,50.58,50.51,50.52,202877.0,43.5367,43.5367,43.4765,43.4851,202877.0
2018-06-21 15:10:00,50.52,50.52,50.46,50.46,294325.0,43.4851,43.4851,43.4334,43.4334,294325.0
2018-06-21 15:15:00,50.47,50.49,50.43,50.47,264397.0,43.442,43.4593,43.4076,43.442,264397.0
2018-06-21 15:20:00,50.46,50.47,50.36,50.44,334427.0,43.4334,43.442,43.3474,43.4162,334427.0
2018-06-21 15:25:00,50.45,50.5,50.41,50.47,249118.0,43.4248,43.4679,43.3904,43.442,249118.0
2018-06-21 15:30:00,50.46,50.53,50.43,50.5,281863.0,43.4334,43.4937,43.4076,43.4679,281863.0
2018-06-21 15:35:00,50.49,50.58,50.49,50.53,349909.0,43.4593,43.5367,43.4593,43.4937,349909.0
2018-06-21 15:40:00,50.53,50.58,50.49,50.49,337411.0,43.4937,43.5367,43.4593,43.4593,337411.0
2018-06-21 15:45:00,50.5,50.58,50.48,50.58,531429.0,43.4679,43.5367,43.4507,43.5367,531429.0
2018-06-21 15:50:00,50.57,50.72,50.57,50.66,909720.0,43.5281,43.6572,43.5281,43.6056,909720.0
2018-06-21 15:55:00,50.66,50.68,50.54,50.62,1839778.0,43.6056,43.6228,43.5023,43.5712,1839778.0
2018-06-22 09:30:00,51.01,51.42,50.93,51.3,1203262.0,43.9069,44.2598,43.838,44.1565,1203262.0
2018-06-22 09:35:00,51.31,51.5,51.16,51.23,620532.0,44.1651,44.3286,44.036,44.0962,620532.0
2018-06-22 09:40:00,51.22,51.35,51.04,51.34,430699.0,44.0876,44.1995,43.9327,44.1909,430699.0
2018-06-22 09:45:00,51.35,51.4,51.12,51.26,606443.0,44.1995,44.2425,44.0015,44.122,606443.0
2018-06-22 09:50:00,51.26,51.26,51.07,51.1,289983.0,44.122,44.122,43.9585,43.9843,289983.0
2018-06-22 09:55:00,51.1,51.21,51.07,51.15,410998.0,43.9843,44.079,43.9585,44.0274,410998.0
2018-06-22 10:00:00,51.15,51.25,51.03,51.05,306925.0,44.0274,44.1134,43.9241,43.9413,306925.0
2018-06-22 10:05:00,51.05,51.07,50.9,50.99,393351.0,43.9413,43.9585,43.8122,43.8896,393351.0
2018-06-22 10:10:00,50.98,51.07,50.95,51.03,448748.0,43.881,43.9585,43.8552,43.9241,448748.0
2018-06-22 10:15:00,51.02,51.05,50.95,50.97,210250.0,43.9155,43.9413,43.8552,43.8724,210250.0
2018-06-22 10:20:00,50.97,51.04,50.96,50.98,299484.0,43.8724,43.9327,43.8638,43.881,299484.0
2018-06-22 10:25:00,50.98,50.98,50.84,50.9,222880.0,43.881,43.881,43.7605,43.8122,222880.0
2018-06-22 10:30:00,50.91,51.16,50.9,51.15,268864.0,43.8208,44.036,43.8122,44.0274,268864.0
2018-06-22 10:35:00,51.15,51.25,51.14,51.16,238406.0,44.0274,44.1134,44.0188,44.036,238406.0
2018-06-22 10:40:00,51.16,51.22,51.14,51.21,246114.0,44.036,44.0876,44.0188,44.079,246114.0
2018-06-22 10:45:00,51.2,51.25,51.16,51.23,342146.0,44.0704,44.1134,44.036,44.0962,342146.0
2018-06-22 10:50:00,51.24,51.27,51.19,51.21,145633.0,44.1048,44.1306,44.0618,44.079,145633.0
2018-06-22 10:55:00,51.22,51.28,51.12,51.14,385410.0,44.0876,44.1393,44.0015,44.0188,385410.0
2018-06-22 11:00:00,51.15,51.17,51.05,51.11,180661.0,44.0274,44.0446,43.9413,43.9929,180661.0
2018-06-22 11:05:00,51.12,51.14,51.0,51.03,199394.0,44.0015,44.0188,43.8982,43.9241,199394.0
2018-06-22 11:10:00,51.04,51.08,50.97,50.97,171420.0,43.9327,43.9671,43.8724,43.8724,171420.0
2018-06-22 11:15:00,50.98,51.05,50.95,50.95,146421.0,43.881,43.9413,43.8552,43.8552,146421.0
2018-06-22 11:20:00,50.96,51.01,50.86,50.86,194228.0,43.8638,43.9069,43.7777,43.7777,194228.0
2018-06-22 11:25:00,50.86,50.93,50.82,50.92,195644.0,43.7777,43.838,43.7433,43.8294,195644.0
2018-06-22 11:30:00,50.93,51.01,50.86,51.0,133232.0,43.838,43.9069,43.7777,43.8982,133232.0
2018-06-22 11:35:00,50.99,51.15,50.99,51.11,195790.0,43.8896,44.0274,43.8896,43.9929,195790.0
2018-06-22 11:40:00,51.1,51.25,51.1,51.25,217298.0,43.9843,44.1134,43.9843,44.1134,217298.0
2018-06-22 11:45:00,51.25,51.27,51.14,51.15,365689.0,44.1134,44.1306,44.0188,44.0274,365689.0
2018-06-22 11:50:00,51.15,51.32,51.12,51.26,325549.0,44.0274,44.1737,44.0015,44.122,325549.0
2018-06-22 11:55:00,51.26,51.38,51.23,51.33,248386.0,44.122,44.2253,44.0962,44.1823,248386.0
2018-06-22 12:00:00,51.32,51.39,51.32,51.35,170233.0,44.1737,44.2339,44.1737,44.1995,170233.0
2018-06-22 12:05:00,51.35,51.49,51.34,51.48,149803.0,44.1995,44.32,44.1909,44.3114,149803.0
2018-06-22 12:10:00,51.49,51.55,51.3,51.34,343737.0,44.32,44.3717,44.1565,44.1909,343737.0
2018-06-22 12:15:00,51.34,51.46,51.28,51.4,326160.0,44.1909,44.2942,44.1393,44.2425,326160.0
2018-06-22 12:20:00,51.41,51.46,51.33,51.46,351636.0,44.2512,44.2942,44.1823,44.2942,351636.0
2018-06-22 12:25:00,51.46,51.5,51.37,51.44,120169.0,44.2942,44.3286,44.2167,44.277,120169.0
2018-06-22 12:30:00,51.45,51.6,51.42,51.6,316483.0,44.2856,44.4147,44.2598,44.4147,316483.0
2018-06-22 12:35:00,51.59,51.65,51.54,51.62,304539.0,44.4061,44.4577,44.3631,44.4319,304539.0
2018-06-22 12:40:00,51.63,51.63,51.58,51.61,193904.0,44.4405,44.4405,44.3975,44.4233,193904.0
2018-06-22 12:45:00,51.61,51.61,51.55,51.55,167531.0,44.4233,44.4233,44.3717,44.3717,167531.0
2018-06-22 12:50:00,51.55,51.63,51.54,51.62,234990.0,44.3717,44.4405,44.3631,44.4319,234990.0
2018-06-22 12:55:00,51.63,51.64,51.59,51.63,214561.0,44.4405,44.4491,44.4061,44.4405,214561.0
2018-06-22 13:00:00,51.63,51.72,51.62,51.63,234857.0,44.4405,44.518,44.4319,44.4405,234857.0
2018-06-22 13:05:00,51.63,51.63,51.55,51.62,215397.0,44.4405,44.4405,44.3717,44.4319,215397.0
2018-06-22 13:10:00,51.61,51.69,51.6,51.64,114195.0,44.4233,44.4922,44.4147,44.4491,114195.0
2018-06-22 13:15:00,51.65,51.66,51.55,51.56,157682.0,44.4577,44.4663,44.3717,44.3803,157682.0
2018-06-22 13:20:00,51.56,51.56,51.42,51.44,211274.0,44.3803,44.3803,44.2598,44.277,211274.0
2018-06-22 13:25:00,51.43,51.5,51.42,51.46,69593.0,44.2684,44.3286,44.2598,44.2942,69593.0
2018-06-22 13:30:00,51.47,51.55,51.44,51.52,162645.0,44.3028,44.3717,44.277,44.3458,162645.0
2018-06-22 13:35:00,51.52,51.58,51.49,51.51,215408.0,44.3458,44.3975,44.32,44.3372,215408.0
2018-06-22 13:40:00,51.52,51.59,51.5,51.53,95252.0,44.3458,44.4061,44.3286,44.3544,95252.0
2018-06-22 13:45:00,51.53,51.53,51.37,51.39,166026.0,44.3544,44.3544,44.2167,44.2339,166026.0
2018-06-22 13:50:00,51.38,51.43,51.35,51.39,143170.0,44.2253,44.2684,44.1995,44.2339,143170.0
2018-06-22 13:55:00,51.39,51.39,51.32,51.35,144351.0,44.2339,44.2339,44.1737,44.1995,144351.0
2018-06-22 14:00:00,51.35,51.42,51.3,51.4,105631.0,44.1995,44.2598,44.1565,44.2425,105631.0
2018-06-22 14:05:00,51.39,51.4,51.34,51.36,109343.0,44.2339,44.2425,44.1909,44.2081,109343.0
2018-06-22 14:10:00,51.36,51.37,51.3,51.31,107186.0,44.2081,44.2167,44.1565,44.1651,107186.0
2018-06-22 14:15:00,51.31,51.39,51.31,51.37,116602.0,44.1651,44.2339,44.1651,44.2167,116602.0
2018-06-22 14:20:00,51.38,51.4,51.35,51.38,174464.0,44.2253,44.2425,44.1995,44.2253,174464.0
2018-06-22 14:25:00,51.38,51.57,51.38,51.56,243731.0,44.2253,44.3889,44.2253,44.3803,243731.0
2018-06-22 14:30:00,51.57,51.62,51.48,51.5,378980.0,44.3889,44.4319,44.3114,44.3286,378980.0
2018-06-22 14:35:00,51.5,51.54,51.47,51.5,106641.0,44.3286,44.3631,44.3028,44.3286,106641.0
2018-06-22 14:40:00,51.5,51.51,51.46,51.48,88811.0,44.3286,44.3372,44.2942,44.3114,88811.0
2018-06-22 14:45:00,51.49,51.5,51.46,51.47,84395.0,44.32,44.3286,44.2942,44.3028,84395.0
2018-06-22 14:50:00,51.47,51.48,51.42,51.43,129303.0,44.3028,44.3114,44.2598,44.2684,129303.0
2018-06-22 14:55:00,51.43,51.46,51.41,51.46,223350.0,44.2684,44.2942,44.2512,44.2942,223350.0
2018-06-22 15:00:00,51.46,51.46,51.35,51.36,234892.0,44.2942,44.2942,44.1995,44.2081,234892.0
2018-06-22 15:05:00,51.37,51.44,51.36,51.44,143445.0,44.2167,44.277,44.2081,44.277,143445.0
2018-06-22 15:10:00,51.44,51.44,51.36,51.4,116010.0,44.277,44.277,44.2081,44.2425,116010.0
2018-06-22 15:15:00,51.4,51.41,51.34,51.34,151519.0,44.2425,44.2512,44.1909,44.1909,151519.0
2018-06-22 15:20:00,51.35,51.36,51.31,51.36,184751.0,44.1995,44.2081,44.1651,44.2081,184751.0
2018-06-22 15:25:00,51.37,51.46,51.37,51.46,185624.0,44.2167,44.2942,44.2167,44.2942,185624.0
2018-06-22 15:30:00,51.46,51.54,51.45,51.51,196900.0,44.2942,44.3631,44.2856,44.3372,196900.0
2018-06-22 15:35:00,51.51,51.53,51.47,51.48,187676.0,44.3372,44.3544,44.3028,44.3114,187676.0
2018-06-22 15:40:00,51.48,51.52,51.48,51.52,246978.0,44.3114,44.3458,44.3114,44.3458,246978.0
2018-06-22 15:45:00,51.52,51.56,51.5,51.5,329477.0,44.3458,44.3803,44.3286,44.3286,329477.0
2018-06-22 15:50:00,51.5,51.5,51.34,51.35,603477.0,44.3286,44.3286,44.1909,44.1995,603477.0
2018-06-22 15:55:00,51.36,51.36,51.21,51.23,1237064.0,44.2081,44.2081,44.079,44.0962,1237064.0
2018-06-25 09:30:00,51.14,51.39,51.11,51.32,422897.0,44.0188,44.2339,43.9929,44.1737,422897.0
2018-06-25 09:35:00,51.35,51.44,51.13,51.15,212367.0,44.1995,44.277,44.0101,44.0274,212367.0
2018-06-25 09:40:00,51.15,51.17,50.95,50.97,283984.0,44.0274,44.0446,43.8552,43.8724,283984.0
2018-06-25 09:45:00,50.96,51.02,50.86,50.88,153840.0,43.8638,43.9155,43.7777,43.795,153840.0
2018-06-25 09:50:00,50.88,50.93,50.84,50.85,138560.0,43.795,43.838,43.7605,43.7691,138560.0
2018-06-25 09:55:00,50.84,50.84,50.51,50.52,292812.0,43.7605,43.7605,43.4765,43.4851,292812.0
2018-06-25 10:00:00,50.52,50.55,50.37,50.37,290062.0,43.4851,43.5109,43.356,43.356,290062.0
2018-06-25 10:05:00,50.37,50.5,50.3,50.46,229349.0,43.356,43.4679,43.2957,43.4334,229349.0
2018-06-25 10:10:00,50.45,50.49,50.4,50.43,165849.0,43.4248,43.4593,43.3818,43.4076,165849.0
2018-06-25 10:15:00,50.43,50.53,50.4,50.5,167781.0,43.4076,43.4937,43.3818,43.4679,167781.0
2018-06-25 10:20:00,50.5,50.57,50.5,50.57,179989.0,43.4679,43.5281,43.4679,43.5281,179989.0
2018-06-25 10:25:00,50.56,50.63,50.56,50.6,201998.0,43.5195,43.5798,43.5195,43.5539,201998.0
2018-06-25 10:30:00,50.59,50.73,50.59,50.73,236110.0,43.5453,43.6658,43.5453,43.6658,236110.0
2018-06-25 10:35:00,50.73,50.77,50.65,50.66,198161.0,43.6658,43.7003,43.597,43.6056,198161.0
2018-06-25 10:40:00,50.66,50.74,50.65,50.69,251596.0,43.6056,43.6745,43.597,43.6314,251596.0
2018-06-25 10:45:00,50.7,50.74,50.6,50.67,231109.0,43.64,43.6745,43.5539,43.6142,231109.0
2018-06-25 10:50:00,50.67,50.67,50.59,50.62,195900.0,43.6142,43.6142,43.5453,43.5712,195900.0
2018-06-25 10:55:00,50.61,50.66,50.58,50.59,104155.0,43.5626,43.6056,43.5367,43.5453,104155.0
2018-06-25 11:00:00,50.59,50.66,50.54,50.54,100589.0,43.5453,43.6056,43.5023,43.5023,100589.0
2018-06-25 11:05:00,50.55,50.57,50.48,50.48,120150.0,43.5109,43.5281,43.4507,43.4507,120150.0
2018-06-25 11:10:00,50.48,50.5,50.41,50.44,178859.0,43.4507,43.4679,43.3904,43.4162,178859.0
2018-06-25 11:15:00,50.45,50.45,50.35,50.36,163858.0,43.4248,43.4248,43.3388,43.3474,163858.0
2018-06-25 11:20:00,50.36,50.39,50.29,50.38,203603.0,43.3474,43.3732,43.2871,43.3646,203603.0
2018-06-25 11:25:00,50.37,50.49,50.36,50.38,281389.0,43.356,43.4593,43.3474,43.3646,281389.0
2018-06-25 11:30:00,50.38,50.47,50.35,50.35,123827.0,43.3646,43.442,43.3388,43.3388,123827.0
2018-06-25 11:35:00,50.35,50.48,50.34,50.4,101871.0,43.3388,43.4507,43.3302,43.3818,101871.0
2018-06-25 11:40:00,50.4,50.47,50.37,50.46,108311.0,43.3818,43.442,43.356,43.4334,108311.0
2018-06-25 11:45:00,50.45,50.45,50.35,50.39,184874.0,43.4248,43.4248,43.3388,43.3732,184874.0
2018-06-25 11:50:00,50.38,50.42,50.38,50.39,95607.0,43.3646,43.399,43.3646,43.3732,95607.0
2018-06-25 11:55:00,50.39,50.45,50.33,50.44,132467.0,43.3732,43.4248,43.3215,43.4162,132467.0
2018-06-25 12:00:00,50.43,50.45,50.31,50.32,121980.0,43.4076,43.4248,43.3043,43.3129,121980.0
2018-06-25 12:05:00,50.31,50.33,50.25,50.25,115714.0,43.3043,43.3215,43.2527,43.2527,115714.0
2018-06-25 12:10:00,50.26,50.33,50.21,50.32,186179.0,43.2613,43.3215,43.2183,43.3129,186179.0
2018-06-25 12:15:00,50.32,50.33,50.28,50.31,96826.0,43.3129,43.3215,43.2785,43.3043,96826.0
2018-06-25 12:20:00,50.32,50.32,50.28,50.3,107590.0,43.3129,43.3129,43.2785,43.2957,107590.0
2018-06-25 12:25:00,50.3,50.3,50.25,50.3,110680.0,43.2957,43.2957,43.2527,43.2957,110680.0
2018-06-25 12:30:00,50.31,50.37,50.3,50.36,79457.0,43.3043,43.356,43.2957,43.3474,79457.0
2018-06-25 12:35:00,50.36,50.36,50.3,50.31,86734.0,43.3474,43.3474,43.2957,43.3043,86734.0
2018-06-25 12:40:00,50.3,50.42,50.3,50.4,64335.0,43.2957,43.399,43.2957,43.3818,64335.0
2018-06-25 12:45:00,50.4,50.4,50.33,50.36,86534.0,43.3818,43.3818,43.3215,43.3474,86534.0
2018-06-25 12:50:00,50.35,50.44,50.34,50.43,69398.0,43.3388,43.4162,43.3302,43.4076,69398.0
2018-06-25 12:55:00,50.43,50.45,50.4,50.44,119078.0,43.4076,43.4248,43.3818,43.4162,119078.0
2018-06-25 13:00:00,50.43,50.44,50.36,50.39,82486.0,43.4076,43.4162,43.3474,43.3732,82486.0
2018-06-25 13:05:00,50.39,50.4,50.35,50.36,62231.0,43.3732,43.3818,43.3388,43.3474,62231.0
2018-06-25 13:10:00,50.37,50.41,50.36,50.37,70803.0,43.356,43.3904,43.3474,43.356,70803.0
2018-06-25 13:15:00,50.37,50.38,50.32,50.34,71000.0,43.356,43.3646,43.3129,43.3302,71000.0
2018-06-25 13:20:00,50.34,50.36,50.31,50.32,70403.0,43.3302,43.3474,43.3043,43.3129,70403.0
2018-06-25 13:25:00,50.32,50.39,50.31,50.37,89494.0,43.3129,43.3732,43.3043,43.356,89494.0
2018-06-25 13:30:00,50.37,50.41,50.35,50.41,65835.0,43.356,43.3904,43.3388,43.3904,65835.0
2018-06-25 13:35:00,50.41,50.44,50.37,50.44,54929.0,43.3904,43.4162,43.356,43.4162,54929.0
2018-06-25 13:40:00,50.43,50.45,50.41,50.44,78109.0,43.4076,43.4248,43.3904,43.4162,78109.0
2018-06-25 13:45:00,50.44,50.46,50.43,50.45,88624.0,43.4162,43.4334,43.4076,43.4248,88624.0
2018-06-25 13:50:00,50.45,50.46,50.4,50.4,97733.0,43.4248,43.4334,43.3818,43.3818,97733.0
2018-06-25 13:55:00,50.4,50.48,50.4,50.48,95756.0,43.3818,43.4507,43.3818,43.4507,95756.0
2018-06-25 14:00:00,50.47,50.52,50.46,50.52,137924.0,43.442,43.4851,43.4334,43.4851,137924.0
2018-06-25 14:05:00,50.52,50.55,50.49,50.49,102881.0,43.4851,43.5109,43.4593,43.4593,102881.0
2018-06-25 14:10:00,50.49,50.53,50.46,50.53,75509.0,43.4593,43.4937,43.4334,43.4937,75509.0
2018-06-25 14:15:00,50.52,50.54,50.5,50.51,107519.0,43.4851,43.5023,43.4679,43.4765,107519.0
2018-06-25 14:20:00,50.51,50.52,50.5,50.5,94245.0,43.4765,43.4851,43.4679,43.4679,94245.0
2018-06-25 14:25:00,50.51,50.52,50.46,50.48,88318.0,43.4765,43.4851,43.4334,43.4507,88318.0
2018-06-25 14:30:00,50.48,50.49,50.45,50.45,90010.0,43.4507,43.4593,43.4248,43.4248,90010.0
2018-06-25 14:35:00,50.46,50.46,50.38,50.38,71206.0,43.4334,43.4334,43.3646,43.3646,71206.0
2018-06-25 14:40:00,50.38,50.43,50.37,50.41,160292.0,43.3646,43.4076,43.356,43.3904,160292.0
2018-06-25 14:45:00,50.42,50.43,50.37,50.4,217182.0,43.399,43.4076,43.356,43.3818,217182.0
2018-06-25 14:50:00,50.39,50.41,50.33,50.37,160949.0,43.3732,43.3904,43.3215,43.356,160949.0
2018-06-25 14:55:00,50.37,50.48,50.36,50.47,143018.0,43.356,43.4507,43.3474,43.442,143018.0
2018-06-25 15:00:00,50.47,50.52,50.46,50.51,114199.0,43.442,43.4851,43.4334,43.4765,114199.0
2018-06-25 15:05:00,50.51,50.52,50.45,50.46,104678.0,43.4765,43.4851,43.4248,43.4334,104678.0
2018-06-25 15:10:00,50.45,50.47,50.4,50.41,141886.0,43.4248,43.442,43.3818,43.3904,141886.0
2018-06-25 15:15:00,50.4,50.47,50.4,50.47,177958.0,43.3818,43.442,43.3818,43.442,177958.0
2018-06-25 15:20:00,50.47,50.54,50.46,50.54,118559.0,43.442,43.5023,43.4334,43.5023,118559.0
2018-06-25 15:25:00,50.54,50.65,50.53,50.59,224865.0,43.5023,43.597,43.4937,43.5453,224865.0
2018-06-25 15:30:00,50.59,50.67,50.51,50.66,299145.0,43.5453,43.6142,43.4765,43.6056,299145.0
2018-06-25 15:35:00,50.67,50.76,50.64,50.72,307508.0,43.6142,43.6917,43.5884,43.6572,307508.0
2018-06-25 15:40:00,50.72,50.74,50.66,50.69,248376.0,43.6572,43.6745,43.6056,43.6314,248376.0
2018-06-25 15:45:00,50.69,50.69,50.64,50.64,193592.0,43.6314,43.6314,43.5884,43.5884,193592.0
2018-06-25 15:50:00,50.64,50.79,50.64,50.78,657658.0,43.5884,43.7175,43.5884,43.7089,657658.0
2018-06-25 15:55:00,50.78,50.8,50.64,50.66,1050423.0,43.7089,43.7261,43.5884,43.6056,1050423.0
2018-06-26 09:30:00,50.61,50.61,50.35,50.39,399746.0,43.5626,43.5626,43.3388,43.3732,399746.0
2018-06-26 09:35:00,50.38,50.43,50.27,50.28,138578.0,43.3646,43.4076,43.2699,43.2785,138578.0
2018-06-26 09:40:00,50.28,50.38,50.14,50.18,196570.0,43.2785,43.3646,43.158,43.1924,196570.0
2018-06-26 09:45:00,50.17,50.29,50.11,50.29,292232.0,43.1838,43.2871,43.1322,43.2871,292232.0
2018-06-26 09:50:00,50.28,50.49,50.28,50.44,257832.0,43.2785,43.4593,43.2785,43.4162,257832.0
2018-06-26 09:55:00,50.44,50.63,50.43,50.59,173068.0,43.4162,43.5798,43.4076,43.5453,173068.0
2018-06-26 10:00:00,50.6,50.61,50.47,50.54,137997.0,43.5539,43.5626,43.442,43.5023,137997.0
2018-06-26 10:05:00,50.53,50.6,50.49,50.57,92699.0,43.4937,43.5539,43.4593,43.5281,92699.0
2018-06-26 10:10:00,50.57,50.62,50.51,50.56,109393.0,43.5281,43.5712,43.4765,43.5195,109393.0
2018-06-26 10:15:00,50.55,50.63,50.51,50.54,120673.0,43.5109,43.5798,43.4765,43.5023,120673.0
2018-06-26 10:20:00,50.53,50.54,50.42,50.47,105908.0,43.4937,43.5023,43.399,43.442,105908.0
2018-06-26 10:25:00,50.47,50.53,50.43,50.44,74610.0,43.442,43.4937,43.4076,43.4162,74610.0
2018-06-26 10:30:00,50.43,50.52,50.43,50.48,99888.0,43.4076,43.4851,43.4076,43.4507,99888.0
2018-06-26 10:35:00,50.48,50.52,50.45,50.49,71289.0,43.4507,43.4851,43.4248,43.4593,71289.0
2018-06-26 10:40:00,50.5,50.5,50.4,50.42,123482.0,43.4679,43.4679,43.3818,43.399,123482.0
2018-06-26 10:45:00,50.42,50.42,50.37,50.41,118796.0,43.399,43.399,43.356,43.3904,118796.0
2018-06-26 10:50:00,50.41,50.45,50.4,50.43,90899.0,43.3904,43.4248,43.3818,43.4076,90899.0
2018-06-26 10:55:00,50.43,50.44,50.4,50.44,156814.0,43.4076,43.4162,43.3818,43.4162,156814.0
2018-06-26 11:00:00,50.43,50.43,50.38,50.39,86190.0,43.4076,43.4076,43.3646,43.3732,86190.0
2018-06-26 11:05:00,50.39,50.43,50.34,50.43,72840.0,43.3732,43.4076,43.3302,43.4076,72840.0
2018-06-26 11:10:00,50.42,50.44,50.37,50.38,116118.0,43.399,43.4162,43.356,43.3646,116118.0
2018-06-26 11:15:00,50.38,50.41,50.34,50.34,108014.0,43.3646,43.3904,43.3302,43.3302,108014.0
2018-06-26 11:20:00,50.34,50.34,50.31,50.32,95045.0,43.3302,43.3302,43.3043,43.3129,95045.0
2018-06-26 11:25:00,50.31,50.34,50.3,50.3,79066.0,43.3043,43.3302,43.2957,43.2957,79066.0
2018-06-26 11:30:00,50.3,50.31,50.25,50.27,153833.0,43.2957,43.3043,43.2527,43.2699,153833.0
2018-06-26 11:35:00,50.28,50.32,50.26,50.3,98795.0,43.2785,43.3129,43.2613,43.2957,98795.0
2018-06-26 11:40:00,50.3,50.32,50.18,50.19,137108.0,43.2957,43.3129,43.1924,43.201,137108.0
2018-06-26 11:45:00,50.2,50.31,50.16,50.3,128658.0,43.2096,43.3043,43.1752,43.2957,128658.0
2018-06-26 11:50:00,50.3,50.34,50.22,50.3,90599.0,43.2957,43.3302,43.2269,43.2957,90599.0
2018-06-26 11:55:00,50.3,50.32,50.24,50.31,72825.0,43.2957,43.3129,43.2441,43.3043,72825.0
2018-06-26 12:00:00,50.3,50.42,50.3,50.41,99277.0,43.2957,43.399,43.2957,43.3904,99277.0
2018-06-26 12:05:00,50.41,50.49,50.4,50.43,104910.0,43.3904,43.4593,43.3818,43.4076,104910.0
2018-06-26 12:10:00,50.44,50.52,50.44,50.49,90350.0,43.4162,43.4851,43.4162,43.4593,90350.0
2018-06-26 12:15:00,50.5,50.53,50.44,50.45,75479.0,43.4679,43.4937,43.4162,43.4248,75479.0
2018-06-26 12:20:00,50.45,50.48,50.4,50.42,124022.0,43.4248,43.4507,43.3818,43.399,124022.0
2018-06-26 12:25:00,50.42,50.42,50.35,50.36,95292.0,43.399,43.399,43.3388,43.3474,95292.0
2018-06-26 12:30:00,50.36,50.38,50.28,50.28,88611.0,43.3474,43.3646,43.2785,43.2785,88611.0
2018-06-26 12:35:00,50.28,50.35,50.27,50.32,82002.0,43.2785,43.3388,43.2699,43.3129,82002.0
2018-06-26 12:40:00,50.32,50.35,50.31,50.33,92588.0,43.3129,43.3388,43.3043,43.3215,92588.0
2018-06-26 12:45:00,50.33,50.34,50.28,50.3,104364.0,43.3215,43.3302,43.2785,43.2957,104364.0
2018-06-26 12:50:00,50.3,50.38,50.3,50.38,104661.0,43.2957,43.3646,43.2957,43.3646,104661.0
2018-06-26 12:55:00,50.38,50.39,50.34,50.37,105086.0,43.3646,43.3732,43.3302,43.356,105086.0
2018-06-26 13:00:00,50.37,50.37,50.36,50.36,105215.0,43.356,43.356,43.3474,43.3474,105215.0
2018-06-26 13:05:00,50.37,50.38,50.34,50.35,330529.0,43.356,43.3646,43.3302,43.3388,330529.0
2018-06-26 13:10:00,50.35,50.36,50.34,50.36,166701.0,43.3388,43.3474,43.3302,43.3474,166701.0
2018-06-26 13:15:00,50.36,50.37,50.35,50.36,82730.0,43.3474,43.356,43.3388,43.3474,82730.0
2018-06-26 13:20:00,50.36,50.36,50.29,50.3,213748.0,43.3474,43.3474,43.2871,43.2957,213748.0
2018-06-26 13:25:00,50.29,50.36,50.27,50.36,146189.0,43.2871,43.3474,43.2699,43.3474,146189.0
2018-06-26 13:30:00,50.36,50.39,50.35,50.38,70956.0,43.3474,43.3732,43.3388,43.3646,70956.0
2018-06-26 13:35:00,50.39,50.46,50.39,50.45,82275.0,43.3732,43.4334,43.3732,43.4248,82275.0
2018-06-26 13:40:00,50.46,50.47,50.44,50.45,91764.0,43.4334,43.442,43.4162,43.4248,91764.0
2018-06-26 13:45:00,50.44,50.47,50.44,50.44,96166.0,43.4162,43.442,43.4162,43.4162,96166.0
2018-06-26 13:50:00,50.44,50.44,50.37,50.38,67695.0,43.4162,43.4162,43.356,43.3646,67695.0
2018-06-26 13:55:00,50.38,50.42,50.35,50.4,166667.0,43.3646,43.399,43.3388,43.3818,166667.0
2018-06-26 14:00:00,50.4,50.41,50.37,50.4,97299.0,43.3818,43.3904,43.356,43.3818,97299.0
2018-06-26 14:05:00,50.4,50.43,50.39,50.43,75795.0,43.3818,43.4076,43.3732,43.4076,75795.0
2018-06-26 14:10:00,50.43,50.49,50.41,50.48,203412.0,43.4076,43.4593,43.3904,43.4507,203412.0
2018-06-26 14:15:00,50.49,50.51,50.47,50.5,106816.0,43.4593,43.4765,43.442,43.4679,106816.0
2018-06-26 14:20:00,50.51,50.53,50.47,50.52,96109.0,43.4765,43.4937,43.442,43.4851,96109.0
2018-06-26 14:25:00,50.51,50.53,50.47,50.5,97054.0,43.4765,43.4937,43.442,43.4679,97054.0
2018-06-26 14:30:00,50.49,50.52,50.48,50.5,103660.0,43.4593,43.4851,43.4507,43.4679,103660.0
2018-06-26 14:35:00,50.5,50.51,50.48,50.5,85035.0,43.4679,43.4765,43.4507,43.4679,85035.0
2018-06-26 14:40:00,50.5,50.52,50.47,50.47,78857.0,43.4679,43.4851,43.442,43.442,78857.0
2018-06-26 14:45:00,50.47,50.49,50.45,50.46,159233.0,43.442,43.4593,43.4248,43.4334,159233.0
2018-06-26 14:50:00,50.46,50.47,50.45,50.46,104002.0,43.4334,43.442,43.4248,43.4334,104002.0
2018-06-26 14:55:00,50.47,50.53,50.45,50.46,201111.0,43.442,43.4937,43.4248,43.4334,201111.0
2018-06-26 15:00:00,50.46,50.47,50.42,50.42,108223.0,43.4334,43.442,43.399,43.399,108223.0
2018-06-26 15:05:00,50.42,50.43,50.41,50.41,252009.0,43.399,43.4076,43.3904,43.3904,252009.0
2018-06-26 15:10:00,50.41,50.46,50.4,50.42,134734.0,43.3904,43.4334,43.3818,43.399,134734.0
2018-06-26 15:15:00,50.41,50.42,50.4,50.42,86370.0,43.3904,43.399,43.3818,43.399,86370.0
2018-06-26 15:20:00,50.41,50.43,50.4,50.43,89500.0,43.3904,43.4076,43.3818,43.4076,89500.0
2018-06-26 15:25:00,50.43,50.46,50.42,50.44,109325.0,43.4076,43.4334,43.399,43.4162,109325.0
2018-06-26 15:30:00,50.43,50.45,50.41,50.44,150118.0,43.4076,43.4248,43.3904,43.4162,150118.0
2018-06-26 15:35:00,50.43,50.46,50.42,50.44,119117.0,43.4076,43.4334,43.399,43.4162,119117.0
2018-06-26 15:40:00,50.44,50.45,50.33,50.34,268703.0,43.4162,43.4248,43.3215,43.3302,268703.0
2018-06-26 15:45:00,50.35,50.36,50.24,50.3,273287.0,43.3388,43.3474,43.2441,43.2957,273287.0
2018-06-26 15:50:00,50.29,50.4,50.28,50.37,361941.0,43.2871,43.3818,43.2785,43.356,361941.0
2018-06-26 15:55:00,50.36,50.39,50.34,50.38,670732.0,43.3474,43.3732,43.3302,43.3646,670732.0
2018-06-27 09:30:00,50.46,50.52,50.16,50.37,443413.0,43.4334,43.4851,43.1752,43.356,443413.0
2018-06-27 09:35:00,50.37,50.37,50.24,50.26,177685.0,43.356,43.356,43.2441,43.2613,177685.0
2018-06-27 09:40:00,50.26,50.34,50.17,50.3,229045.0,43.2613,43.3302,43.1838,43.2957,229045.0
2018-06-27 09:45:00,50.31,50.47,50.29,50.47,313225.0,43.3043,43.442,43.2871,43.442,313225.0
2018-06-27 09:50:00,50.46,50.52,50.45,50.51,574050.0,43.4334,43.4851,43.4248,43.4765,574050.0
2018-06-27 09:55:00,50.51,50.53,50.43,50.47,257106.0,43.4765,43.4937,43.4076,43.442,257106.0
2018-06-27 10:00:00,50.48,50.5,50.44,50.47,167116.0,43.4507,43.4679,43.4162,43.442,167116.0
2018-06-27 10:05:00,50.46,50.47,50.34,50.35,199923.0,43.4334,43.442,43.3302,43.3388,199923.0
2018-06-27 10:10:00,50.35,50.35,50.14,50.14,306087.0,43.3388,43.3388,43.158,43.158,306087.0
2018-06-27 10:15:00,50.15,50.28,50.13,50.23,268174.0,43.1666,43.2785,43.1494,43.2355,268174.0
2018-06-27 10:20:00,50.23,50.38,50.23,50.36,121169.0,43.2355,43.3646,43.2355,43.3474,121169.0
2018-06-27 10:25:00,50.36,50.42,50.34,50.39,119011.0,43.3474,43.399,43.3302,43.3732,119011.0
2018-06-27 10:30:00,50.39,50.47,50.32,50.45,146412.0,43.3732,43.442,43.3129,43.4248,146412.0
2018-06-27 10:35:00,50.46,50.5,50.43,50.47,110902.0,43.4334,43.4679,43.4076,43.442,110902.0
2018-06-27 10:40:00,50.48,50.5,50.43,50.44,101661.0,43.4507,43.4679,43.4076,43.4162,101661.0
2018-06-27 10:45:00,50.44,50.45,50.41,50.41,73731.0,43.4162,43.4248,43.3904,43.3904,73731.0
2018-06-27 10:50:00,50.42,50.48,50.4,50.43,147310.0,43.399,43.4507,43.3818,43.4076,147310.0
2018-06-27 10:55:00,50.44,50.46,50.41,50.43,118329.0,43.4162,43.4334,43.3904,43.4076,118329.0
2018-06-27 11:00:00,50.43,50.44,50.39,50.4,85533.0,43.4076,43.4162,43.3732,43.3818,85533.0
2018-06-27 11:05:00,50.4,50.4,50.3,50.37,110099.0,43.3818,43.3818,43.2957,43.356,110099.0
2018-06-27 11:10:00,50.37,50.38,50.27,50.31,123702.0,43.356,43.3646,43.2699,43.3043,123702.0
2018-06-27 11:15:00,50.31,50.34,50.25,50.3,131029.0,43.3043,43.3302,43.2527,43.2957,131029.0
2018-06-27 11:20:00,50.3,50.3,50.18,50.18,145580.0,43.2957,43.2957,43.1924,43.1924,145580.0
2018-06-27 11:25:00,50.18,50.24,50.18,50.22,184580.0,43.1924,43.2441,43.1924,43.2269,184580.0
2018-06-27 11:30:00,50.22,50.31,50.19,50.26,147677.0,43.2269,43.3043,43.201,43.2613,147677.0
2018-06-27 11:35:00,50.25,50.28,50.24,50.27,79031.0,43.2527,43.2785,43.2441,43.2699,79031.0
2018-06-27 11:40:00,50.27,50.28,50.24,50.27,65070.0,43.2699,43.2785,43.2441,43.2699,65070.0
2018-06-27 11:45:00,50.28,50.32,50.27,50.3,84727.0,43.2785,43.3129,43.2699,43.2957,84727.0
2018-06-27 11:50:00,50.3,50.31,50.27,50.31,53283.0,43.2957,43.3043,43.2699,43.3043,53283.0
2018-06-27 11:55:00,50.31,50.32,50.28,50.3,57184.0,43.3043,43.3129,43.2785,43.2957,57184.0
2018-06-27 12:00:00,50.3,50.39,50.29,50.38,90779.0,43.2957,43.3732,43.2871,43.3646,90779.0
2018-06-27 12:05:00,50.38,50.4,50.37,50.38,67628.0,43.3646,43.3818,43.356,43.3646,67628.0
2018-06-27 12:10:00,50.39,50.41,50.32,50.32,84223.0,43.3732,43.3904,43.3129,43.3129,84223.0
2018-06-27 12:15:00,50.33,50.38,50.31,50.35,65974.0,43.3215,43.3646,43.3043,43.3388,65974.0
2018-06-27 12:20:00,50.36,50.38,50.34,50.35,47893.0,43.3474,43.3646,43.3302,43.3388,47893.0
2018-06-27 12:25:00,50.35,50.36,50.32,50.35,68196.0,43.3388,43.3474,43.3129,43.3388,68196.0
2018-06-27 12:30:00,50.34,50.4,50.34,50.38,143379.0,43.3302,43.3818,43.3302,43.3646,143379.0
2018-06-27 12:35:00,50.38,50.38,50.32,50.35,58245.0,43.3646,43.3646,43.3129,43.3388,58245.0
2018-06-27 12:40:00,50.36,50.36,50.28,50.3,68391.0,43.3474,43.3474,43.2785,43.2957,68391.0
2018-06-27 12:45:00,50.3,50.32,50.27,50.3,86671.0,43.2957,43.3129,43.2699,43.2957,86671.0
2018-06-27 12:50:00,50.3,50.32,50.26,50.27,81268.0,43.2957,43.3129,43.2613,43.2699,81268.0
2018-06-27 12:55:00,50.27,50.33,50.26,50.28,81232.0,43.2699,43.3215,43.2613,43.2785,81232.0
2018-06-27 13:00:00,50.28,50.33,50.27,50.3,61981.0,43.2785,43.3215,43.2699,43.2957,61981.0
2018-06-27 13:05:00,50.3,50.3,50.21,50.21,77013.0,43.2957,43.2957,43.2183,43.2183,77013.0
2018-06-27 13:10:00,50.22,50.24,50.19,50.2,96769.0,43.2269,43.2441,43.201,43.2096,96769.0
2018-06-27 13:15:00,50.2,50.2,50.11,50.12,214224.0,43.2096,43.2096,43.1322,43.1408,214224.0
2018-06-27 13:20:00,50.12,50.2,50.11,50.17,100077.0,43.1408,43.2096,43.1322,43.1838,100077.0
2018-06-27 13:25:00,50.17,50.18,50.14,50.16,82058.0,43.1838,43.1924,43.158,43.1752,82058.0
2018-06-27 13:30:00,50.16,50.22,50.13,50.21,109877.0,43.1752,43.2269,43.1494,43.2183,109877.0
2018-06-27 13:35:00,50.21,50.21,50.16,50.2,101201.0,43.2183,43.2183,43.1752,43.2096,101201.0
2018-06-27 13:40:00,50.2,50.25,50.18,50.22,63689.0,43.2096,43.2527,43.1924,43.2269,63689.0
2018-06-27 13:45:00,50.22,50.23,50.12,50.12,119713.0,43.2269,43.2355,43.1408,43.1408,119713.0
2018-06-27 13:50:00,50.12,50.14,50.08,50.09,143008.0,43.1408,43.158,43.1064,43.115,143008.0
2018-06-27 13:55:00,50.09,50.12,50.05,50.11,114268.0,43.115,43.1408,43.0805,43.1322,114268.0
2018-06-27 14:00:00,50.11,50.15,50.1,50.14,192322.0,43.1322,43.1666,43.1236,43.158,192322.0
2018-06-27 14:05:00,50.13,50.14,50.03,50.08,194964.0,43.1494,43.158,43.0633,43.1064,194964.0
2018-06-27 14:10:00,50.09,50.1,50.03,50.09,123216.0,43.115,43.1236,43.0633,43.115,123216.0
2018-06-27 14:15:00,50.08,50.14,50.07,50.12,203867.0,43.1064,43.158,43.0977,43.1408,203867.0
2018-06-27 14:20:00,50.11,50.19,50.11,50.16,128834.0,43.1322,43.201,43.1322,43.1752,128834.0
2018-06-27 14:25:00,50.15,50.19,50.11,50.15,193679.0,43.1666,43.201,43.1322,43.1666,193679.0
2018-06-27 14:30:00,50.15,50.19,50.11,50.16,186201.0,43.1666,43.201,43.1322,43.1752,186201.0
2018-06-27 14:35:00,50.15,50.22,50.14,50.15,118101.0,43.1666,43.2269,43.158,43.1666,118101.0
2018-06-27 14:40:00,50.15,50.16,50.1,50.11,110332.0,43.1666,43.1752,43.1236,43.1322,110332.0
2018-06-27 14:45:00,50.1,50.14,50.07,50.08,90116.0,43.1236,43.158,43.0977,43.1064,90116.0
2018-06-27 14:50:00,50.08,50.09,50.02,50.02,163487.0,43.1064,43.115,43.0547,43.0547,163487.0
2018-06-27 14:55:00,50.02,50.05,49.92,49.95,410595.0,43.0547,43.0805,42.9686,42.9945,410595.0
2018-06-27 15:00:00,49.95,50.02,49.93,50.0,313271.0,42.9945,43.0547,42.9772,43.0375,313271.0
2018-06-27 15:05:00,50.01,50.01,49.96,50.01,222490.0,43.0461,43.0461,43.0031,43.0461,222490.0
2018-06-27 15:10:00,50.0,50.02,49.96,49.99,187509.0,43.0375,43.0547,43.0031,43.0289,187509.0
2018-06-27 15:15:00,49.99,50.05,49.98,50.05,157220.0,43.0289,43.0805,43.0203,43.0805,157220.0
2018-06-27 15:20:00,50.05,50.06,50.0,50.05,142799.0,43.0805,43.0891,43.0375,43.0805,142799.0
2018-06-27 15:25:00,50.05,50.1,50.01,50.07,133267.0,43.0805,43.1236,43.0461,43.0977,133267.0
2018-06-27 15:30:00,50.06,50.09,50.02,50.05,106674.0,43.0891,43.115,43.0547,43.0805,106674.0
2018-06-27 15:35:00,50.05,50.09,50.02,50.06,150624.0,43.0805,43.115,43.0547,43.0891,150624.0
2018-06-27 15:40:00,50.06,50.11,50.05,50.06,138195.0,43.0891,43.1322,43.0805,43.0891,138195.0
2018-06-27 15:45:00,50.06,50.06,49.94,49.98,237618.0,43.0891,43.0891,42.9859,43.0203,237618.0
2018-06-27 15:50:00,49.98,49.98,49.86,49.89,345480.0,43.0203,43.0203,42.917,42.9428,345480.0
2018-06-27 15:55:00,49.89,49.96,49.84,49.85,612819.0,42.9428,43.0031,42.8998,42.9084,612819.0
2018-06-28 09:30:00,49.48,49.48,49.01,49.11,764587.0,42.5899,42.5899,42.1854,42.2714,764587.0
2018-06-28 09:35:00,49.13,49.14,48.91,49.0,522670.0,42.2886,42.2973,42.0993,42.1767,522670.0
2018-06-28 09:40:00,49.0,49.02,48.91,48.98,329153.0,42.1767,42.194,42.0993,42.1595,329153.0
2018-06-28 09:45:00,48.98,48.98,48.79,48.93,392854.0,42.1595,42.1595,41.996,42.1165,392854.0
2018-06-28 09:50:00,48.93,49.02,48.92,48.99,637151.0,42.1165,42.194,42.1079,42.1681,637151.0
2018-06-28 09:55:00,48.99,49.01,48.96,48.98,718960.0,42.1681,42.1854,42.1423,42.1595,718960.0
2018-06-28 10:00:00,48.98,48.98,48.84,48.84,261325.0,42.1595,42.1595,42.039,42.039,261325.0
2018-06-28 10:05:00,48.84,48.93,48.82,48.86,474850.0,42.039,42.1165,42.0218,42.0562,474850.0
2018-06-28 10:10:00,48.87,48.88,48.69,48.69,323421.0,42.0648,42.0735,41.9099,41.9099,323421.0
2018-06-28 10:15:00,48.69,48.82,48.69,48.76,241676.0,41.9099,42.0218,41.9099,41.9702,241676.0
2018-06-28 10:20:00,48.75,48.84,48.74,48.75,162004.0,41.9616,42.039,41.953,41.9616,162004.0
2018-06-28 10:25:00,48.75,48.78,48.62,48.66,324901.0,41.9616,41.9874,41.8497,41.8841,324901.0
2018-06-28 10:30:00,48.66,48.71,48.54,48.55,269688.0,41.8841,41.9271,41.7808,41.7894,269688.0
2018-06-28 10:35:00,48.55,48.6,48.5,48.55,307401.0,41.7894,41.8324,41.7464,41.7894,307401.0
2018-06-28 10:40:00,48.54,48.67,48.5,48.6,298407.0,41.7808,41.8927,41.7464,41.8324,298407.0
2018-06-28 10:45:00,48.61,48.65,48.4,48.46,346865.0,41.8411,41.8755,41.6603,41.7119,346865.0
2018-06-28 10:50:00,48.47,48.49,48.17,48.23,592352.0,41.7205,41.7378,41.4623,41.514,592352.0
2018-06-28 10:55:00,48.22,48.35,48.16,48.23,435961.0,41.5054,41.6173,41.4537,41.514,435961.0
2018-06-28 11:00:00,48.24,48.24,47.86,47.87,812492.0,41.5226,41.5226,41.1955,41.2041,812492.0
2018-06-28 11:05:00,47.87,48.01,47.8,48.0,789333.0,41.2041,41.3246,41.1438,41.316,789333.0
2018-06-28 11:10:00,48.0,48.05,47.83,47.9,413693.0,41.316,41.359,41.1697,41.2299,413693.0
2018-06-28 11:15:00,47.89,48.08,47.88,48.03,546159.0,41.2213,41.3849,41.2127,41.3418,546159.0
2018-06-28 11:20:00,48.03,48.09,48.02,48.09,258449.0,41.3418,41.3935,41.3332,41.3935,258449.0
2018-06-28 11:25:00,48.09,48.18,48.08,48.16,520772.0,41.3935,41.4709,41.3849,41.4537,520772.0
2018-06-28 11:30:00,48.15,48.27,48.06,48.07,295789.0,41.4451,41.5484,41.3676,41.3762,295789.0
2018-06-28 11:35:00,48.08,48.1,48.0,48.02,351809.0,41.3849,41.4021,41.316,41.3332,351809.0
2018-06-28 11:40:00,48.03,48.12,48.0,48.05,205974.0,41.3418,41.4193,41.316,41.359,205974.0
2018-06-28 11:45:00,48.05,48.06,47.93,47.94,259253.0,41.359,41.3676,41.2557,41.2644,259253.0
2018-06-28 11:50:00,47.95,48.0,47.93,47.98,265284.0,41.273,41.316,41.2557,41.2988,265284.0
2018-06-28 11:55:00,47.98,48.05,47.96,48.02,208818.0,41.2988,41.359,41.2816,41.3332,208818.0
2018-06-28 12:00:00,48.02,48.05,47.81,47.91,404452.0,41.3332,41.359,41.1525,41.2385,404452.0
2018-06-28 12:05:00,47.9,47.91,47.7,47.77,553636.0,41.2299,41.2385,41.0578,41.118,553636.0
2018-06-28 12:10:00,47.76,47.77,47.72,47.72,267914.0,41.1094,41.118,41.075,41.075,267914.0
2018-06-28 12:15:00,47.73,47.75,47.65,47.69,282075.0,41.0836,41.1008,41.0147,41.0492,282075.0
2018-06-28 12:20:00,47.7,47.7,47.37,47.4,777410.0,41.0578,41.0578,40.7737,40.7995,777410.0
2018-06-28 12:25:00,47.39,47.87,47.38,47.85,478747.0,40.7909,41.2041,40.7823,41.1869,478747.0
2018-06-28 12:30:00,47.85,47.88,47.74,47.83,399850.0,41.1869,41.2127,41.0922,41.1697,399850.0
2018-06-28 12:35:00,47.83,47.88,47.67,47.69,494320.0,41.1697,41.2127,41.0319,41.0492,494320.0
2018-06-28 12:40:00,47.69,47.74,47.6,47.69,236453.0,41.0492,41.0922,40.9717,41.0492,236453.0
2018-06-28 12:45:00,47.7,47.8,47.66,47.74,205916.0,41.0578,41.1438,41.0233,41.0922,205916.0
2018-06-28 12:50:00,47.74,47.84,47.74,47.8,229697.0,41.0922,41.1783,41.0922,41.1438,229697.0
2018-06-28 12:55:00,47.8,47.85,47.6,47.66,984904.0,41.1438,41.1869,40.9717,41.0233,984904.0
2018-06-28 13:00:00,47.65,47.75,47.62,47.69,365473.0,41.0147,41.1008,40.9889,41.0492,365473.0
2018-06-28 13:05:00,47.69,47.72,47.55,47.71,394389.0,41.0492,41.075,40.9287,41.0664,394389.0
2018-06-28 13:10:00,47.71,47.74,47.58,47.65,218742.0,41.0664,41.0922,40.9545,41.0147,218742.0
2018-06-28 13:15:00,47.65,47.71,47.62,47.65,364857.0,41.0147,41.0664,40.9889,41.0147,364857.0
2018-06-28 13:20:00,47.65,47.81,47.64,47.73,222517.0,41.0147,41.1525,41.0061,41.0836,222517.0
2018-06-28 13:25:00,47.74,47.76,47.59,47.66,313839.0,41.0922,41.1094,40.9631,41.0233,313839.0
2018-06-28 13:30:00,47.67,47.77,47.63,47.76,228425.0,41.0319,41.118,40.9975,41.1094,228425.0
2018-06-28 13:35:00,47.76,47.78,47.72,47.73,387316.0,41.1094,41.1266,41.075,41.0836,387316.0
2018-06-28 13:40:00,47.72,47.81,47.69,47.72,483939.0,41.075,41.1525,41.0492,41.075,483939.0
2018-06-28 13:45:00,47.73,47.76,47.7,47.71,168900.0,41.0836,41.1094,41.0578,41.0664,168900.0
2018-06-28 13:50:00,47.72,47.77,47.7,47.72,230045.0,41.075,41.118,41.0578,41.075,230045.0
2018-06-28 13:55:00,47.72,47.8,47.71,47.79,499905.0,41.075,41.1438,41.0664,41.1352,499905.0
2018-06-28 14:00:00,47.8,48.02,47.79,47.95,547464.0,41.1438,41.3332,41.1352,41.273,547464.0
2018-06-28 14:05:00,47.96,48.0,47.81,47.84,476829.0,41.2816,41.316,41.1525,41.1783,476829.0
2018-06-28 14:10:00,47.83,47.98,47.83,47.98,211192.0,41.1697,41.2988,41.1697,41.2988,211192.0
2018-06-28 14:15:00,47.98,48.05,47.96,48.03,334693.0,41.2988,41.359,41.2816,41.3418,334693.0
2018-06-28 14:20:00,48.03,48.19,48.02,48.17,280949.0,41.3418,41.4795,41.3332,41.4623,280949.0
2018-06-28 14:25:00,48.18,48.18,48.11,48.16,188730.0,41.4709,41.4709,41.4107,41.4537,188730.0
2018-06-28 14:30:00,48.16,48.17,48.04,48.09,220311.0,41.4537,41.4623,41.3504,41.3935,220311.0
2018-06-28 14:35:00,48.09,48.12,48.05,48.05,139790.0,41.3935,41.4193,41.359,41.359,139790.0
2018-06-28 14:40:00,48.06,48.13,48.05,48.07,116357.0,41.3676,41.4279,41.359,41.3762,116357.0
2018-06-28 14:45:00,48.08,48.21,48.07,48.21,226171.0,41.3849,41.4968,41.3762,41.4968,226171.0
2018-06-28 14:50:00,48.22,48.29,48.21,48.25,241355.0,41.5054,41.5656,41.4968,41.5312,241355.0
2018-06-28 14:55:00,48.25,48.37,48.23,48.36,212310.0,41.5312,41.6345,41.514,41.6259,212310.0
2018-06-28 15:00:00,48.36,48.41,48.34,48.39,167174.0,41.6259,41.6689,41.6087,41.6517,167174.0
2018-06-28 15:05:00,48.38,48.44,48.32,48.38,367125.0,41.6431,41.6947,41.5914,41.6431,367125.0
2018-06-28 15:10:00,48.38,48.44,48.37,48.42,194988.0,41.6431,41.6947,41.6345,41.6775,194988.0
2018-06-28 15:15:00,48.43,48.47,48.37,48.46,118788.0,41.6861,41.7205,41.6345,41.7119,118788.0
2018-06-28 15:20:00,48.47,48.47,48.38,48.4,166282.0,41.7205,41.7205,41.6431,41.6603,166282.0
2018-06-28 15:25:00,48.4,48.48,48.39,48.46,255982.0,41.6603,41.7292,41.6517,41.7119,255982.0
2018-06-28 15:30:00,48.47,48.47,48.39,48.41,332525.0,41.7205,41.7205,41.6517,41.6689,332525.0
2018-06-28 15:35:00,48.41,48.47,48.39,48.41,370468.0,41.6689,41.7205,41.6517,41.6689,370468.0
2018-06-28 15:40:00,48.41,48.45,48.4,48.45,330615.0,41.6689,41.7033,41.6603,41.7033,330615.0
2018-06-28 15:45:00,48.44,48.46,48.38,48.45,440822.0,41.6947,41.7119,41.6431,41.7033,440822.0
2018-06-28 15:50:00,48.45,48.55,48.43,48.52,963494.0,41.7033,41.7894,41.6861,41.7636,963494.0
2018-06-28 15:55:00,48.51,48.55,48.49,48.54,1258219.0,41.755,41.7894,41.7378,41.7808,1258219.0
2018-06-29 09:30:00,48.14,48.8,48.06,48.65,628006.0,41.4365,42.0046,41.3676,41.8755,628006.0
2018-06-29 09:35:00,48.65,48.87,48.64,48.76,239594.0,41.8755,42.0648,41.8669,41.9702,239594.0
2018-06-29 09:40:00,48.77,49.06,48.77,49.0,255540.0,41.9788,42.2284,41.9788,42.1767,255540.0
2018-06-29 09:45:00,49.01,49.07,48.87,48.93,230822.0,42.1854,42.237,42.0648,42.1165,230822.0
2018-06-29 09:50:00,48.94,48.94,48.64,48.71,421753.0,42.1251,42.1251,41.8669,41.9271,421753.0
2018-06-29 09:55:00,48.7,48.97,48.7,48.9,232670.0,41.9185,42.1509,41.9185,42.0907,232670.0
2018-06-29 10:00:00,48.92,48.99,48.84,48.9,192656.0,42.1079,42.1681,42.039,42.0907,192656.0
2018-06-29 10:05:00,48.9,49.06,48.89,49.03,327761.0,42.0907,42.2284,42.0821,42.2026,327761.0
2018-06-29 10:10:00,49.04,49.19,49.0,49.14,243374.0,42.2112,42.3403,42.1767,42.2973,243374.0
2018-06-29 10:15:00,49.14,49.19,48.86,48.9,189358.0,42.2973,42.3403,42.0562,42.0907,189358.0
2018-06-29 10:20:00,48.89,48.92,48.71,48.8,222456.0,42.0821,42.1079,41.9271,42.0046,222456.0
2018-06-29 10:25:00,48.8,48.8,48.68,48.69,181752.0,42.0046,42.0046,41.9013,41.9099,181752.0
2018-06-29 10:30:00,48.7,48.7,48.56,48.56,278582.0,41.9185,41.9185,41.798,41.798,278582.0
2018-06-29 10:35:00,48.56,48.76,48.55,48.72,191069.0,41.798,41.9702,41.7894,41.9357,191069.0
2018-06-29 10:40:00,48.72,48.78,48.64,48.7,139916.0,41.9357,41.9874,41.8669,41.9185,139916.0
2018-06-29 10:45:00,48.71,48.74,48.57,48.69,218428.0,41.9271,41.953,41.8066,41.9099,218428.0
2018-06-29 10:50:00,48.68,48.7,48.59,48.69,114979.0,41.9013,41.9185,41.8238,41.9099,114979.0
2018-06-29 10:55:00,48.69,48.8,48.66,48.79,157492.0,41.9099,42.0046,41.8841,41.996,157492.0
2018-06-29 11:00:00,48.79,48.88,48.73,48.74,148853.0,41.996,42.0735,41.9443,41.953,148853.0
2018-06-29 11:05:00,48.74,48.84,48.73,48.76,92748.0,41.953,42.039,41.9443,41.9702,92748.0
2018-06-29 11:10:00,48.77,48.85,48.76,48.77,112694.0,41.9788,42.0476,41.9702,41.9788,112694.0
2018-06-29 11:15:00,48.77,48.79,48.67,48.68,162205.0,41.9788,41.996,41.8927,41.9013,162205.0
2018-06-29 11:20:00,48.68,48.73,48.65,48.72,125347.0,41.9013,41.9443,41.8755,41.9357,125347.0
2018-06-29 11:25:00,48.71,48.78,48.71,48.75,149253.0,41.9271,41.9874,41.9271,41.9616,149253.0
2018-06-29 11:30:00,48.76,48.79,48.7,48.73,125819.0,41.9702,41.996,41.9185,41.9443,125819.0
2018-06-29 11:35:00,48.74,48.79,48.67,48.68,110169.0,41.953,41.996,41.8927,41.9013,110169.0
2018-06-29 11:40:00,48.68,48.74,48.67,48.73,64729.0,41.9013,41.953,41.8927,41.9443,64729.0
2018-06-29 11:45:00,48.73,48.77,48.69,48.76,113770.0,41.9443,41.9788,41.9099,41.9702,113770.0
2018-06-29 11:50:00,48.76,48.77,48.72,48.75,90052.0,41.9702,41.9788,41.9357,41.9616,90052.0
2018-06-29 11:55:00,48.75,48.76,48.73,48.73,86939.0,41.9616,41.9702,41.9443,41.9443,86939.0
2018-06-29 12:00:00,48.74,48.75,48.72,48.74,86404.0,41.953,41.9616,41.9357,41.953,86404.0
2018-06-29 12:05:00,48.74,48.79,48.73,48.75,110383.0,41.953,41.996,41.9443,41.9616,110383.0
2018-06-29 12:10:00,48.76,48.77,48.71,48.74,76053.0,41.9702,41.9788,41.9271,41.953,76053.0
2018-06-29 12:15:00,48.75,48.78,48.73,48.77,90354.0,41.9616,41.9874,41.9443,41.9788,90354.0
2018-06-29 12:20:00,48.77,48.85,48.75,48.82,116519.0,41.9788,42.0476,41.9616,42.0218,116519.0
2018-06-29 12:25:00,48.82,48.82,48.75,48.79,113312.0,42.0218,42.0218,41.9616,41.996,113312.0
2018-06-29 12:30:00,48.79,48.81,48.67,48.73,106725.0,41.996,42.0132,41.8927,41.9443,106725.0
2018-06-29 12:35:00,48.73,48.78,48.7,48.74,80440.0,41.9443,41.9874,41.9185,41.953,80440.0
2018-06-29 12:40:00,48.74,48.77,48.7,48.72,77155.0,41.953,41.9788,41.9185,41.9357,77155.0
2018-06-29 12:45:00,48.71,48.74,48.7,48.74,65029.0,41.9271,41.953,41.9185,41.953,65029.0
2018-06-29 12:50:00,48.73,48.78,48.69,48.7,91638.0,41.9443,41.9874,41.9099,41.9185,91638.0
2018-06-29 12:55:00,48.7,48.73,48.67,48.71,83365.0,41.9185,41.9443,41.8927,41.9271,83365.0
2018-06-29 13:00:00,48.71,48.76,48.71,48.74,81135.0,41.9271,41.9702,41.9271,41.953,81135.0
2018-06-29 13:05:00,48.75,48.76,48.74,48.75,55588.0,41.9616,41.9702,41.953,41.9616,55588.0
2018-06-29 13:10:00,48.76,48.84,48.74,48.84,131075.0,41.9702,42.039,41.953,42.039,131075.0
2018-06-29 13:15:00,48.84,48.88,48.81,48.88,67865.0,42.039,42.0735,42.0132,42.0735,67865.0
2018-06-29 13:20:00,48.88,48.88,48.82,48.82,88534.0,42.0735,42.0735,42.0218,42.0218,88534.0
2018-06-29 13:25:00,48.82,48.85,48.81,48.85,90622.0,42.0218,42.0476,42.0132,42.0476,90622.0
2018-06-29 13:30:00,48.85,48.93,48.84,48.87,98438.0,42.0476,42.1165,42.039,42.0648,98438.0
2018-06-29 13:35:00,48.88,48.9,48.83,48.84,110515.0,42.0735,42.0907,42.0304,42.039,110515.0
2018-06-29 13:40:00,48.85,48.86,48.82,48.84,88216.0,42.0476,42.0562,42.0218,42.039,88216.0
2018-06-29 13:45:00,48.84,48.85,48.81,48.84,103967.0,42.039,42.0476,42.0132,42.039,103967.0
2018-06-29 13:50:00,48.84,48.88,48.78,48.8,70882.0,42.039,42.0735,41.9874,42.0046,70882.0
2018-06-29 13:55:00,48.8,48.83,48.77,48.79,231704.0,42.0046,42.0304,41.9788,41.996,231704.0
2018-06-29 14:00:00,48.79,48.8,48.78,48.79,97059.0,41.996,42.0046,41.9874,41.996,97059.0
2018-06-29 14:05:00,48.78,48.81,48.78,48.79,104338.0,41.9874,42.0132,41.9874,41.996,104338.0
2018-06-29 14:10:00,48.8,48.81,48.78,48.79,74741.0,42.0046,42.0132,41.9874,41.996,74741.0
2018-06-29 14:15:00,48.79,48.81,48.76,48.79,108664.0,41.996,42.0132,41.9702,41.996,108664.0
2018-06-29 14:20:00,48.8,48.82,48.78,48.8,221294.0,42.0046,42.0218,41.9874,42.0046,221294.0
2018-06-29 14:25:00,48.8,48.89,48.78,48.87,81952.0,42.0046,42.0821,41.9874,42.0648,81952.0
2018-06-29 14:30:00,48.87,48.88,48.84,48.87,99270.0,42.0648,42.0735,42.039,42.0648,99270.0
2018-06-29 14:35:00,48.87,48.88,48.84,48.85,280934.0,42.0648,42.0735,42.039,42.0476,280934.0
2018-06-29 14:40:00,48.84,48.92,48.82,48.83,229387.0,42.039,42.1079,42.0218,42.0304,229387.0
2018-06-29 14:45:00,48.83,48.98,48.81,48.97,202280.0,42.0304,42.1595,42.0132,42.1509,202280.0
2018-06-29 14:50:00,48.97,49.1,48.96,49.1,268503.0,42.1509,42.2628,42.1423,42.2628,268503.0
2018-06-29 14:55:00,49.11,49.17,49.09,49.15,156499.0,42.2714,42.3231,42.2542,42.3059,156499.0
2018-06-29 15:00:00,49.15,49.26,49.13,49.25,158521.0,42.3059,42.4005,42.2886,42.3919,158521.0
2018-06-29 15:05:00,49.25,49.26,49.21,49.25,128523.0,42.3919,42.4005,42.3575,42.3919,128523.0
2018-06-29 15:10:00,49.24,49.25,49.14,49.16,143404.0,42.3833,42.3919,42.2973,42.3145,143404.0
2018-06-29 15:15:00,49.16,49.19,49.11,49.16,133887.0,42.3145,42.3403,42.2714,42.3145,133887.0
2018-06-29 15:20:00,49.16,49.18,49.08,49.09,154816.0,42.3145,42.3317,42.2456,42.2542,154816.0
2018-06-29 15:25:00,49.09,49.13,49.07,49.08,219481.0,42.2542,42.2886,42.237,42.2456,219481.0
2018-06-29 15:30:00,49.09,49.1,49.07,49.09,214604.0,42.2542,42.2628,42.237,42.2542,214604.0
2018-06-29 15:35:00,49.08,49.16,49.07,49.1,227908.0,42.2456,42.3145,42.237,42.2628,227908.0
2018-06-29 15:40:00,49.1,49.14,49.09,49.11,207896.0,42.2628,42.2973,42.2542,42.2714,207896.0
2018-06-29 15:45:00,49.11,49.15,49.07,49.08,389464.0,42.2714,42.3059,42.237,42.2456,389464.0
2018-06-29 15:50:00,49.07,49.07,48.95,48.99,647057.0,42.237,42.237,42.1337,42.1681,647057.0
2018-06-29 15:55:00,49.0,49.01,48.84,48.85,1383192.0,42.1767,42.1854,42.039,42.0476,1383192.0
2018-07-02 09:30:00,48.64,48.78,48.57,48.65,288602.0,41.8669,41.9874,41.8066,41.8755,288602.0
2018-07-02 09:35:00,48.65,48.83,48.59,48.79,208614.0,41.8755,42.0304,41.8238,41.996,208614.0
2018-07-02 09:40:00,48.79,49.06,48.77,48.98,213658.0,41.996,42.2284,41.9788,42.1595,213658.0
2018-07-02 09:45:00,48.98,49.05,48.9,48.91,230102.0,42.1595,42.2198,42.0907,42.0993,230102.0
2018-07-02 09:50:00,48.9,48.9,48.6,48.73,241157.0,42.0907,42.0907,41.8324,41.9443,241157.0
2018-07-02 09:55:00,48.72,48.73,48.58,48.72,151780.0,41.9357,41.9443,41.8152,41.9357,151780.0
2018-07-02 10:00:00,48.72,48.8,48.66,48.71,133144.0,41.9357,42.0046,41.8841,41.9271,133144.0
2018-07-02 10:05:00,48.71,48.75,48.61,48.68,123740.0,41.9271,41.9616,41.8411,41.9013,123740.0
2018-07-02 10:10:00,48.68,48.69,48.55,48.56,142680.0,41.9013,41.9099,41.7894,41.798,142680.0
2018-07-02 10:15:00,48.57,48.64,48.54,48.62,127552.0,41.8066,41.8669,41.7808,41.8497,127552.0
2018-07-02 10:20:00,48.63,48.65,48.57,48.58,114585.0,41.8583,41.8755,41.8066,41.8152,114585.0
2018-07-02 10:25:00,48.58,48.67,48.56,48.59,120957.0,41.8152,41.8927,41.798,41.8238,120957.0
2018-07-02 10:30:00,48.6,48.69,48.6,48.65,109683.0,41.8324,41.9099,41.8324,41.8755,109683.0
2018-07-02 10:35:00,48.65,48.78,48.64,48.78,125172.0,41.8755,41.9874,41.8669,41.9874,125172.0
2018-07-02 10:40:00,48.77,48.81,48.71,48.75,90394.0,41.9788,42.0132,41.9271,41.9616,90394.0
2018-07-02 10:45:00,48.75,48.83,48.73,48.77,121582.0,41.9616,42.0304,41.9443,41.9788,121582.0
2018-07-02 10:50:00,48.77,48.83,48.75,48.8,103696.0,41.9788,42.0304,41.9616,42.0046,103696.0
2018-07-02 10:55:00,48.79,48.84,48.75,48.81,103004.0,41.996,42.039,41.9616,42.0132,103004.0
2018-07-02 11:00:00,48.81,48.94,48.81,48.9,102786.0,42.0132,42.1251,42.0132,42.0907,102786.0
2018-07-02 11:05:00,48.89,48.91,48.85,48.91,68601.0,42.0821,42.0993,42.0476,42.0993,68601.0
2018-07-02 11:10:00,48.91,48.96,48.87,48.93,114128.0,42.0993,42.1423,42.0648,42.1165,114128.0
2018-07-02 11:15:00,48.93,49.03,48.9,49.01,184648.0,42.1165,42.2026,42.0907,42.1854,184648.0
2018-07-02 11:20:00,49.0,49.1,48.96,49.05,114161.0,42.1767,42.2628,42.1423,42.2198,114161.0
2018-07-02 11:25:00,49.04,49.07,49.01,49.02,98684.0,42.2112,42.237,42.1854,42.194,98684.0
2018-07-02 11:30:00,49.02,49.04,48.94,48.95,135643.0,42.194,42.2112,42.1251,42.1337,135643.0
2018-07-02 11:35:00,48.95,49.03,48.95,48.98,113676.0,42.1337,42.2026,42.1337,42.1595,113676.0
2018-07-02 11:40:00,48.98,48.99,48.9,48.91,73514.0,42.1595,42.1681,42.0907,42.0993,73514.0
2018-07-02 11:45:00,48.91,48.93,48.84,48.9,95654.0,42.0993,42.1165,42.039,42.0907,95654.0
2018-07-02 11:50:00,48.9,48.94,48.87,48.93,66567.0,42.0907,42.1251,42.0648,42.1165,66567.0
2018-07-02 11:55:00,48.92,49.0,48.9,49.0,72472.0,42.1079,42.1767,42.0907,42.1767,72472.0
2018-07-02 12:00:00,49.0,49.01,48.92,48.96,115853.0,42.1767,42.1854,42.1079,42.1423,115853.0
2018-07-02 12:05:00,48.95,48.97,48.91,48.95,72950.0,42.1337,42.1509,42.0993,42.1337,72950.0
2018-07-02 12:10:00,48.95,48.97,48.88,48.88,66389.0,42.1337,42.1509,42.0735,42.0735,66389.0
2018-07-02 12:15:00,48.87,48.88,48.81,48.83,79808.0,42.0648,42.0735,42.0132,42.0304,79808.0
2018-07-02 12:20:00,48.84,48.89,48.82,48.86,80101.0,42.039,42.0821,42.0218,42.0562,80101.0
2018-07-02 12:25:00,48.85,48.87,48.84,48.84,67990.0,42.0476,42.0648,42.039,42.039,67990.0
2018-07-02 12:30:00,48.84,48.91,48.84,48.91,53152.0,42.039,42.0993,42.039,42.0993,53152.0
2018-07-02 12:35:00,48.91,48.93,48.9,48.92,58332.0,42.0993,42.1165,42.0907,42.1079,58332.0
2018-07-02 12:40:00,48.93,48.93,48.87,48.87,48541.0,42.1165,42.1165,42.0648,42.0648,48541.0
2018-07-02 12:45:00,48.88,48.89,48.81,48.84,89654.0,42.0735,42.0821,42.0132,42.039,89654.0
2018-07-02 12:50:00,48.84,48.85,48.76,48.77,70701.0,42.039,42.0476,41.9702,41.9788,70701.0
2018-07-02 12:55:00,48.76,48.82,48.75,48.77,65781.0,41.9702,42.0218,41.9616,41.9788,65781.0
2018-07-02 13:00:00,48.77,48.8,48.72,48.73,76161.0,41.9788,42.0046,41.9357,41.9443,76161.0
2018-07-02 13:05:00,48.73,48.76,48.7,48.72,65761.0,41.9443,41.9702,41.9185,41.9357,65761.0
2018-07-02 13:10:00,48.72,48.75,48.69,48.74,115031.0,41.9357,41.9616,41.9099,41.953,115031.0
2018-07-02 13:15:00,48.74,48.75,48.69,48.7,55574.0,41.953,41.9616,41.9099,41.9185,55574.0
2018-07-02 13:20:00,48.7,48.76,48.66,48.68,48316.0,41.9185,41.9702,41.8841,41.9013,48316.0
2018-07-02 13:25:00,48.69,48.71,48.65,48.66,51840.0,41.9099,41.9271,41.8755,41.8841,51840.0
2018-07-02 13:30:00,48.66,48.69,48.64,48.68,54543.0,41.8841,41.9099,41.8669,41.9013,54543.0
2018-07-02 13:35:00,48.69,48.71,48.67,48.7,61192.0,41.9099,41.9271,41.8927,41.9185,61192.0
2018-07-02 13:40:00,48.69,48.7,48.65,48.69,62593.0,41.9099,41.9185,41.8755,41.9099,62593.0
2018-07-02 13:45:00,48.69,48.76,48.68,48.75,64891.0,41.9099,41.9702,41.9013,41.9616,64891.0
2018-07-02 13:50:00,48.74,48.8,48.74,48.77,51704.0,41.953,42.0046,41.953,41.9788,51704.0
2018-07-02 13:55:00,48.77,48.79,48.76,48.79,53724.0,41.9788,41.996,41.9702,41.996,53724.0
2018-07-02 14:00:00,48.79,48.81,48.76,48.8,82086.0,41.996,42.0132,41.9702,42.0046,82086.0
2018-07-02 14:05:00,48.8,48.88,48.79,48.84,85849.0,42.0046,42.0735,41.996,42.039,85849.0
2018-07-02 14:10:00,48.85,48.9,48.83,48.87,87645.0,42.0476,42.0907,42.0304,42.0648,87645.0
2018-07-02 14:15:00,48.88,48.93,48.86,48.93,72195.0,42.0735,42.1165,42.0562,42.1165,72195.0
2018-07-02 14:20:00,48.92,48.94,48.87,48.87,78375.0,42.1079,42.1251,42.0648,42.0648,78375.0
2018-07-02 14:25:00,48.88,48.92,48.83,48.91,75278.0,42.0735,42.1079,42.0304,42.0993,75278.0
2018-07-02 14:30:00,48.91,48.94,48.9,48.9,49055.0,42.0993,42.1251,42.0907,42.0907,49055.0
2018-07-02 14:35:00,48.9,48.9,48.87,48.9,59317.0,42.0907,42.0907,42.0648,42.0907,59317.0
2018-07-02 14:40:00,48.89,48.91,48.84,48.88,75976.0,42.0821,42.0993,42.039,42.0735,75976.0
2018-07-02 14:45:00,48.87,48.88,48.83,48.86,66452.0,42.0648,42.0735,42.0304,42.0562,66452.0
2018-07-02 14:50:00,48.86,48.86,48.79,48.8,87257.0,42.0562,42.0562,41.996,42.0046,87257.0
2018-07-02 14:55:00,48.8,48.82,48.78,48.81,65614.0,42.0046,42.0218,41.9874,42.0132,65614.0
2018-07-02 15:00:00,48.82,48.82,48.78,48.79,71215.0,42.0218,42.0218,41.9874,41.996,71215.0
2018-07-02 15:05:00,48.8,48.82,48.77,48.78,62643.0,42.0046,42.0218,41.9788,41.9874,62643.0
2018-07-02 15:10:00,48.79,48.84,48.78,48.8,63893.0,41.996,42.039,41.9874,42.0046,63893.0
2018-07-02 15:15:00,48.8,48.88,48.8,48.82,238283.0,42.0046,42.0735,42.0046,42.0218,238283.0
2018-07-02 15:20:00,48.82,48.9,48.82,48.9,87003.0,42.0218,42.0907,42.0218,42.0907,87003.0
2018-07-02 15:25:00,48.9,48.94,48.89,48.93,154784.0,42.0907,42.1251,42.0821,42.1165,154784.0
2018-07-02 15:30:00,48.93,49.01,48.92,49.01,180766.0,42.1165,42.1854,42.1079,42.1854,180766.0
2018-07-02 15:35:00,49.01,49.02,48.96,49.02,147101.0,42.1854,42.194,42.1423,42.194,147101.0
2018-07-02 15:40:00,49.02,49.02,48.99,49.01,160853.0,42.194,42.194,42.1681,42.1854,160853.0
2018-07-02 15:45:00,49.01,49.02,48.99,49.01,134042.0,42.1854,42.194,42.1681,42.1854,134042.0
2018-07-02 15:50:00,49.01,49.03,49.0,49.01,165889.0,42.1854,42.2026,42.1767,42.1854,165889.0
2018-07-02 15:55:00,49.01,49.08,48.99,49.06,411796.0,42.1854,42.2456,42.1681,42.2284,411796.0
2018-07-03 09:30:00,49.15,49.27,49.1,49.17,276886.0,42.3059,42.4091,42.2628,42.3231,276886.0
2018-07-03 09:35:00,49.16,49.27,49.06,49.06,149650.0,42.3145,42.4091,42.2284,42.2284,149650.0
2018-07-03 09:40:00,49.06,49.13,48.95,49.01,166984.0,42.2284,42.2886,42.1337,42.1854,166984.0
2018-07-03 09:45:00,49.01,49.04,48.84,48.96,231955.0,42.1854,42.2112,42.039,42.1423,231955.0
2018-07-03 09:50:00,48.96,48.96,48.76,48.91,425911.0,42.1423,42.1423,41.9702,42.0993,425911.0
2018-07-03 09:55:00,48.9,49.01,48.86,48.94,404988.0,42.0907,42.1854,42.0562,42.1251,404988.0
2018-07-03 10:00:00,48.94,49.04,48.87,49.04,144900.0,42.1251,42.2112,42.0648,42.2112,144900.0
2018-07-03 10:05:00,49.03,49.13,49.01,49.06,129664.0,42.2026,42.2886,42.1854,42.2284,129664.0
2018-07-03 10:10:00,49.06,49.1,48.99,49.08,182362.0,42.2284,42.2628,42.1681,42.2456,182362.0
2018-07-03 10:15:00,49.07,49.09,48.97,49.03,188622.0,42.237,42.2542,42.1509,42.2026,188622.0
2018-07-03 10:20:00,49.04,49.16,49.03,49.05,173991.0,42.2112,42.3145,42.2026,42.2198,173991.0
2018-07-03 10:25:00,49.05,49.05,48.91,48.96,286756.0,42.2198,42.2198,42.0993,42.1423,286756.0
2018-07-03 10:30:00,48.96,49.03,48.95,48.98,185544.0,42.1423,42.2026,42.1337,42.1595,185544.0
2018-07-03 10:35:00,48.98,49.01,48.96,48.97,141782.0,42.1595,42.1854,42.1423,42.1509,141782.0
2018-07-03 10:40:00,48.96,49.09,48.96,49.07,103397.0,42.1423,42.2542,42.1423,42.237,103397.0
2018-07-03 10:45:00,49.07,49.1,48.98,48.99,135160.0,42.237,42.2628,42.1595,42.1681,135160.0
2018-07-03 10:50:00,48.99,49.14,48.99,49.09,86754.0,42.1681,42.2973,42.1681,42.2542,86754.0
2018-07-03 10:55:00,49.09,49.15,49.07,49.15,75633.0,42.2542,42.3059,42.237,42.3059,75633.0
2018-07-03 11:00:00,49.15,49.19,49.13,49.16,79581.0,42.3059,42.3403,42.2886,42.3145,79581.0
2018-07-03 11:05:00,49.17,49.24,49.17,49.22,76770.0,42.3231,42.3833,42.3231,42.3661,76770.0
2018-07-03 11:10:00,49.22,49.3,49.22,49.28,79101.0,42.3661,42.435,42.3661,42.4178,79101.0
2018-07-03 11:15:00,49.28,49.28,49.16,49.23,110915.0,42.4178,42.4178,42.3145,42.3747,110915.0
2018-07-03 11:20:00,49.23,49.25,49.2,49.24,133673.0,42.3747,42.3919,42.3489,42.3833,133673.0
2018-07-03 11:25:00,49.25,49.28,49.17,49.18,184679.0,42.3919,42.4178,42.3231,42.3317,184679.0
2018-07-03 11:30:00,49.17,49.23,49.15,49.21,81046.0,42.3231,42.3747,42.3059,42.3575,81046.0
2018-07-03 11:35:00,49.22,49.24,49.2,49.23,80098.0,42.3661,42.3833,42.3489,42.3747,80098.0
2018-07-03 11:40:00,49.23,49.26,49.22,49.26,69244.0,42.3747,42.4005,42.3661,42.4005,69244.0
2018-07-03 11:45:00,49.26,49.26,49.17,49.2,134376.0,42.4005,42.4005,42.3231,42.3489,134376.0
2018-07-03 11:50:00,49.2,49.21,49.13,49.14,73322.0,42.3489,42.3575,42.2886,42.2973,73322.0
2018-07-03 11:55:00,49.14,49.2,49.11,49.17,80497.0,42.2973,42.3489,42.2714,42.3231,80497.0
2018-07-03 12:00:00,49.17,49.19,49.15,49.15,63952.0,42.3231,42.3403,42.3059,42.3059,63952.0
2018-07-03 12:05:00,49.16,49.16,49.11,49.12,84939.0,42.3145,42.3145,42.2714,42.28,84939.0
2018-07-03 12:10:00,49.13,49.14,49.04,49.05,89095.0,42.2886,42.2973,42.2112,42.2198,89095.0
2018-07-03 12:15:00,49.06,49.12,49.04,49.11,98640.0,42.2284,42.28,42.2112,42.2714,98640.0
2018-07-03 12:20:00,49.11,49.11,49.06,49.07,123214.0,42.2714,42.2714,42.2284,42.237,123214.0
2018-07-03 12:25:00,49.07,49.1,49.06,49.07,102028.0,42.237,42.2628,42.2284,42.237,102028.0
2018-07-03 12:30:00,49.07,49.13,49.05,49.08,125568.0,42.237,42.2886,42.2198,42.2456,125568.0
2018-07-03 12:35:00,49.07,49.09,49.0,49.0,119327.0,42.237,42.2542,42.1767,42.1767,119327.0
2018-07-03 12:40:00,49.01,49.01,48.92,48.95,162060.0,42.1854,42.1854,42.1079,42.1337,162060.0
2018-07-03 12:45:00,48.96,48.96,48.9,48.91,93392.0,42.1423,42.1423,42.0907,42.0993,93392.0
2018-07-03 12:50:00,48.91,48.91,48.82,48.82,250525.0,42.0993,42.0993,42.0218,42.0218,250525.0
2018-07-03 12:55:00,48.82,48.84,48.76,48.77,503301.0,42.0218,42.039,41.9702,41.9788,503301.0
2018-07-05 09:30:00,49.01,49.03,48.76,48.8,330390.0,42.1854,42.2026,41.9702,42.0046,330390.0
2018-07-05 09:35:00,48.8,48.91,48.78,48.88,138971.0,42.0046,42.0993,41.9874,42.0735,138971.0
2018-07-05 09:40:00,48.88,48.91,48.81,48.86,162963.0,42.0735,42.0993,42.0132,42.0562,162963.0
2018-07-05 09:45:00,48.85,48.93,48.81,48.89,163040.0,42.0476,42.1165,42.0132,42.0821,163040.0
2018-07-05 09:50:00,48.88,48.9,48.71,48.72,153184.0,42.0735,42.0907,41.9271,41.9357,153184.0
2018-07-05 09:55:00,48.71,48.75,48.57,48.61,162678.0,41.9271,41.9616,41.8066,41.8411,162678.0
2018-07-05 10:00:00,48.62,48.72,48.51,48.55,140027.0,41.8497,41.9357,41.755,41.7894,140027.0
2018-07-05 10:05:00,48.55,48.6,48.51,48.57,106885.0,41.7894,41.8324,41.755,41.8066,106885.0
2018-07-05 10:10:00,48.56,48.62,48.46,48.48,178207.0,41.798,41.8497,41.7119,41.7292,178207.0
2018-07-05 10:15:00,48.47,48.6,48.47,48.56,98377.0,41.7205,41.8324,41.7205,41.798,98377.0
2018-07-05 10:20:00,48.55,48.56,48.46,48.51,146192.0,41.7894,41.798,41.7119,41.755,146192.0
2018-07-05 10:25:00,48.51,48.54,48.46,48.48,103193.0,41.755,41.7808,41.7119,41.7292,103193.0
2018-07-05 10:30:00,48.48,48.55,48.46,48.54,105380.0,41.7292,41.7894,41.7119,41.7808,105380.0
2018-07-05 10:35:00,48.54,48.54,48.46,48.5,116689.0,41.7808,41.7808,41.7119,41.7464,116689.0
2018-07-05 10:40:00,48.51,48.51,48.47,48.47,75676.0,41.755,41.755,41.7205,41.7205,75676.0
2018-07-05 10:45:00,48.48,48.51,48.44,48.44,114870.0,41.7292,41.755,41.6947,41.6947,114870.0
2018-07-05 10:50:00,48.45,48.5,48.4,48.46,119948.0,41.7033,41.7464,41.6603,41.7119,119948.0
2018-07-05 10:55:00,48.45,48.54,48.42,48.54,107609.0,41.7033,41.7808,41.6775,41.7808,107609.0
2018-07-05 11:00:00,48.54,48.54,48.47,48.51,84372.0,41.7808,41.7808,41.7205,41.755,84372.0
2018-07-05 11:05:00,48.5,48.54,48.44,48.54,111933.0,41.7464,41.7808,41.6947,41.7808,111933.0
2018-07-05 11:10:00,48.53,48.56,48.45,48.47,246709.0,41.7722,41.798,41.7033,41.7205,246709.0
2018-07-05 11:15:00,48.46,48.51,48.44,48.5,72324.0,41.7119,41.755,41.6947,41.7464,72324.0
2018-07-05 11:20:00,48.5,48.53,48.49,48.52,75054.0,41.7464,41.7722,41.7378,41.7636,75054.0
2018-07-05 11:25:00,48.53,48.57,48.51,48.55,78593.0,41.7722,41.8066,41.755,41.7894,78593.0
2018-07-05 11:30:00,48.54,48.55,48.51,48.54,62379.0,41.7808,41.7894,41.755,41.7808,62379.0
2018-07-05 11:35:00,48.54,48.56,48.51,48.55,118009.0,41.7808,41.798,41.755,41.7894,118009.0
2018-07-05 11:40:00,48.55,48.56,48.54,48.55,108675.0,41.7894,41.798,41.7808,41.7894,108675.0
2018-07-05 11:45:00,48.56,48.7,48.54,48.7,111408.0,41.798,41.9185,41.7808,41.9185,111408.0
2018-07-05 11:50:00,48.7,48.78,48.69,48.74,76963.0,41.9185,41.9874,41.9099,41.953,76963.0
2018-07-05 11:55:00,48.74,48.78,48.69,48.73,67979.0,41.953,41.9874,41.9099,41.9443,67979.0
2018-07-05 12:00:00,48.72,48.77,48.64,48.76,72434.0,41.9357,41.9788,41.8669,41.9702,72434.0
2018-07-05 12:05:00,48.76,48.85,48.76,48.85,58598.0,41.9702,42.0476,41.9702,42.0476,58598.0
2018-07-05 12:10:00,48.84,48.88,48.83,48.84,73235.0,42.039,42.0735,42.0304,42.039,73235.0
2018-07-05 12:15:00,48.85,48.85,48.75,48.82,78612.0,42.0476,42.0476,41.9616,42.0218,78612.0
2018-07-05 12:20:00,48.82,48.83,48.79,48.8,42045.0,42.0218,42.0304,41.996,42.0046,42045.0
2018-07-05 12:25:00,48.8,48.81,48.76,48.77,44295.0,42.0046,42.0132,41.9702,41.9788,44295.0
2018-07-05 12:30:00,48.77,48.82,48.73,48.81,71973.0,41.9788,42.0218,41.9443,42.0132,71973.0
2018-07-05 12:35:00,48.82,48.83,48.79,48.8,75516.0,42.0218,42.0304,41.996,42.0046,75516.0
2018-07-05 12:40:00,48.8,48.81,48.78,48.79,48899.0,42.0046,42.0132,41.9874,41.996,48899.0
2018-07-05 12:45:00,48.8,48.81,48.76,48.76,51965.0,42.0046,42.0132,41.9702,41.9702,51965.0
2018-07-05 12:50:00,48.77,48.79,48.76,48.76,38127.0,41.9788,41.996,41.9702,41.9702,38127.0
2018-07-05 12:55:00,48.77,48.81,48.76,48.78,45357.0,41.9788,42.0132,41.9702,41.9874,45357.0
2018-07-05 13:00:00,48.79,48.83,48.77,48.83,65328.0,41.996,42.0304,41.9788,42.0304,65328.0
2018-07-05 13:05:00,48.84,48.84,48.78,48.79,62446.0,42.039,42.039,41.9874,41.996,62446.0
2018-07-05 13:10:00,48.79,48.8,48.75,48.76,47979.0,41.996,42.0046,41.9616,41.9702,47979.0
2018-07-05 13:15:00,48.76,48.77,48.74,48.76,42123.0,41.9702,41.9788,41.953,41.9702,42123.0
2018-07-05 13:20:00,48.76,48.78,48.73,48.77,63604.0,41.9702,41.9874,41.9443,41.9788,63604.0
2018-07-05 13:25:00,48.76,48.77,48.67,48.69,78381.0,41.9702,41.9788,41.8927,41.9099,78381.0
2018-07-05 13:30:00,48.69,48.7,48.59,48.59,81669.0,41.9099,41.9185,41.8238,41.8238,81669.0
2018-07-05 13:35:00,48.59,48.76,48.59,48.75,69046.0,41.8238,41.9702,41.8238,41.9616,69046.0
2018-07-05 13:40:00,48.75,48.77,48.72,48.76,35977.0,41.9616,41.9788,41.9357,41.9702,35977.0
2018-07-05 13:45:00,48.75,48.78,48.74,48.75,60673.0,41.9616,41.9874,41.953,41.9616,60673.0
2018-07-05 13:50:00,48.75,48.75,48.7,48.7,37813.0,41.9616,41.9616,41.9185,41.9185,37813.0
2018-07-05 13:55:00,48.7,48.75,48.69,48.73,48722.0,41.9185,41.9616,41.9099,41.9443,48722.0
2018-07-05 14:00:00,48.73,48.78,48.66,48.66,75769.0,41.9443,41.9874,41.8841,41.8841,75769.0
2018-07-05 14:05:00,48.66,48.73,48.65,48.65,79201.0,41.8841,41.9443,41.8755,41.8755,79201.0
2018-07-05 14:10:00,48.65,48.67,48.6,48.6,68023.0,41.8755,41.8927,41.8324,41.8324,68023.0
2018-07-05 14:15:00,48.6,48.61,48.57,48.6,115576.0,41.8324,41.8411,41.8066,41.8324,115576.0
2018-07-05 14:20:00,48.6,48.61,48.57,48.61,118345.0,41.8324,41.8411,41.8066,41.8411,118345.0
2018-07-05 14:25:00,48.61,48.61,48.59,48.61,87727.0,41.8411,41.8411,41.8238,41.8411,87727.0
2018-07-05 14:30:00,48.6,48.63,48.59,48.6,99254.0,41.8324,41.8583,41.8238,41.8324,99254.0
2018-07-05 14:35:00,48.6,48.61,48.59,48.59,79054.0,41.8324,41.8411,41.8238,41.8238,79054.0
2018-07-05 14:40:00,48.59,48.62,48.58,48.62,49410.0,41.8238,41.8497,41.8152,41.8497,49410.0
2018-07-05 14:45:00,48.62,48.64,48.58,48.59,52864.0,41.8497,41.8669,41.8152,41.8238,52864.0
2018-07-05 14:50:00,48.58,48.61,48.55,48.59,61119.0,41.8152,41.8411,41.7894,41.8238,61119.0
2018-07-05 14:55:00,48.59,48.62,48.57,48.61,60617.0,41.8238,41.8497,41.8066,41.8411,60617.0
2018-07-05 15:00:00,48.61,48.65,48.6,48.65,139531.0,41.8411,41.8755,41.8324,41.8755,139531.0
2018-07-05 15:05:00,48.65,48.65,48.6,48.65,77851.0,41.8755,41.8755,41.8324,41.8755,77851.0
2018-07-05 15:10:00,48.65,48.67,48.62,48.66,97339.0,41.8755,41.8927,41.8497,41.8841,97339.0
2018-07-05 15:15:00,48.66,48.67,48.66,48.66,79366.0,41.8841,41.8927,41.8841,41.8841,79366.0
2018-07-05 15:20:00,48.66,48.67,48.63,48.66,73964.0,41.8841,41.8927,41.8583,41.8841,73964.0
2018-07-05 15:25:00,48.66,48.68,48.64,48.66,79453.0,41.8841,41.9013,41.8669,41.8841,79453.0
2018-07-05 15:30:00,48.66,48.68,48.63,48.66,130924.0,41.8841,41.9013,41.8583,41.8841,130924.0
2018-07-05 15:35:00,48.65,48.67,48.63,48.66,85939.0,41.8755,41.8927,41.8583,41.8841,85939.0
2018-07-05 15:40:00,48.66,48.68,48.64,48.66,129664.0,41.8841,41.9013,41.8669,41.8841,129664.0
2018-07-05 15:45:00,48.66,48.67,48.62,48.65,136766.0,41.8841,41.8927,41.8497,41.8755,136766.0
2018-07-05 15:50:00,48.64,48.68,48.61,48.62,278739.0,41.8669,41.9013,41.8411,41.8497,278739.0
2018-07-05 15:55:00,48.61,48.64,48.6,48.6,429014.0,41.8411,41.8669,41.8324,41.8324,429014.0
2018-07-06 09:30:00,48.84,48.97,48.65,48.94,268904.0,42.039,42.1509,41.8755,42.1251,268904.0
2018-07-06 09:35:00,48.94,49.05,48.86,48.92,193271.0,42.1251,42.2198,42.0562,42.1079,193271.0
2018-07-06 09:40:00,48.92,48.93,48.75,48.76,151628.0,42.1079,42.1165,41.9616,41.9702,151628.0
2018-07-06 09:45:00,48.76,48.79,48.69,48.73,131409.0,41.9702,41.996,41.9099,41.9443,131409.0
2018-07-06 09:50:00,48.74,48.78,48.69,48.76,106053.0,41.953,41.9874,41.9099,41.9702,106053.0
2018-07-06 09:55:00,48.76,48.78,48.58,48.76,202315.0,41.9702,41.9874,41.8152,41.9702,202315.0
2018-07-06 10:00:00,48.75,48.86,48.75,48.78,112250.0,41.9616,42.0562,41.9616,41.9874,112250.0
2018-07-06 10:05:00,48.78,48.78,48.71,48.78,133867.0,41.9874,41.9874,41.9271,41.9874,133867.0
2018-07-06 10:10:00,48.78,48.82,48.73,48.78,100986.0,41.9874,42.0218,41.9443,41.9874,100986.0
2018-07-06 10:15:00,48.78,48.84,48.77,48.79,135815.0,41.9874,42.039,41.9788,41.996,135815.0
2018-07-06 10:20:00,48.79,48.86,48.76,48.86,94436.0,41.996,42.0562,41.9702,42.0562,94436.0
2018-07-06 10:25:00,48.85,49.04,48.84,49.01,117563.0,42.0476,42.2112,42.039,42.1854,117563.0
2018-07-06 10:30:00,49.01,49.06,48.92,48.95,157262.0,42.1854,42.2284,42.1079,42.1337,157262.0
2018-07-06 10:35:00,48.95,48.99,48.92,48.98,112063.0,42.1337,42.1681,42.1079,42.1595,112063.0
2018-07-06 10:40:00,48.98,49.02,48.95,48.98,117514.0,42.1595,42.194,42.1337,42.1595,117514.0
2018-07-06 10:45:00,48.98,49.0,48.94,48.97,119123.0,42.1595,42.1767,42.1251,42.1509,119123.0
2018-07-06 10:50:00,48.98,49.01,48.97,49.0,114888.0,42.1595,42.1854,42.1509,42.1767,114888.0
2018-07-06 10:55:00,49.0,49.03,48.98,48.98,129905.0,42.1767,42.2026,42.1595,42.1595,129905.0
2018-07-06 11:00:00,48.99,48.99,48.92,48.92,125594.0,42.1681,42.1681,42.1079,42.1079,125594.0
2018-07-06 11:05:00,48.93,48.95,48.86,48.94,145100.0,42.1165,42.1337,42.0562,42.1251,145100.0
2018-07-06 11:10:00,48.94,49.0,48.92,48.98,110695.0,42.1251,42.1767,42.1079,42.1595,110695.0
2018-07-06 11:15:00,48.98,49.01,48.95,48.98,84843.0,42.1595,42.1854,42.1337,42.1595,84843.0
2018-07-06 11:20:00,48.99,48.99,48.95,48.96,75227.0,42.1681,42.1681,42.1337,42.1423,75227.0
2018-07-06 11:25:00,48.96,49.0,48.95,48.98,91489.0,42.1423,42.1767,42.1337,42.1595,91489.0
2018-07-06 11:30:00,48.99,48.99,48.95,48.98,73966.0,42.1681,42.1681,42.1337,42.1595,73966.0
2018-07-06 11:35:00,48.98,49.0,48.95,49.0,90077.0,42.1595,42.1767,42.1337,42.1767,90077.0
2018-07-06 11:40:00,49.0,49.08,48.97,49.03,142874.0,42.1767,42.2456,42.1509,42.2026,142874.0
2018-07-06 11:45:00,49.04,49.12,49.03,49.1,134492.0,42.2112,42.28,42.2026,42.2628,134492.0
2018-07-06 11:50:00,49.1,49.13,49.06,49.07,157057.0,42.2628,42.2886,42.2284,42.237,157057.0
2018-07-06 11:55:00,49.07,49.09,49.03,49.05,57278.0,42.237,42.2542,42.2026,42.2198,57278.0
2018-07-06 12:00:00,49.06,49.07,49.03,49.05,64120.0,42.2284,42.237,42.2026,42.2198,64120.0
2018-07-06 12:05:00,49.04,49.14,49.03,49.11,177858.0,42.2112,42.2973,42.2026,42.2714,177858.0
2018-07-06 12:10:00,49.11,49.15,49.1,49.13,144600.0,42.2714,42.3059,42.2628,42.2886,144600.0
2018-07-06 12:15:00,49.13,49.14,49.09,49.12,86212.0,42.2886,42.2973,42.2542,42.28,86212.0
2018-07-06 12:20:00,49.12,49.13,49.08,49.13,67573.0,42.28,42.2886,42.2456,42.2886,67573.0
2018-07-06 12:25:00,49.12,49.14,49.11,49.12,106234.0,42.28,42.2973,42.2714,42.28,106234.0
2018-07-06 12:30:00,49.13,49.13,49.0,49.04,110305.0,42.2886,42.2886,42.1767,42.2112,110305.0
2018-07-06 12:35:00,49.04,49.13,49.04,49.13,63455.0,42.2112,42.2886,42.2112,42.2886,63455.0
2018-07-06 12:40:00,49.13,49.13,49.06,49.06,55184.0,42.2886,42.2886,42.2284,42.2284,55184.0
2018-07-06 12:45:00,49.07,49.07,49.02,49.03,57603.0,42.237,42.237,42.194,42.2026,57603.0
2018-07-06 12:50:00,49.03,49.05,49.03,49.05,63484.0,42.2026,42.2198,42.2026,42.2198,63484.0
2018-07-06 12:55:00,49.05,49.05,49.03,49.05,59523.0,42.2198,42.2198,42.2026,42.2198,59523.0
2018-07-06 13:00:00,49.05,49.1,49.04,49.08,59697.0,42.2198,42.2628,42.2112,42.2456,59697.0
2018-07-06 13:05:00,49.09,49.12,49.08,49.09,49242.0,42.2542,42.28,42.2456,42.2542,49242.0
2018-07-06 13:10:00,49.1,49.13,49.09,49.12,60391.0,42.2628,42.2886,42.2542,42.28,60391.0
2018-07-06 13:15:00,49.12,49.15,49.11,49.15,42601.0,42.28,42.3059,42.2714,42.3059,42601.0
2018-07-06 13:20:00,49.15,49.19,49.14,49.16,52542.0,42.3059,42.3403,42.2973,42.3145,52542.0
2018-07-06 13:25:00,49.16,49.19,49.16,49.17,57225.0,42.3145,42.3403,42.3145,42.3231,57225.0
2018-07-06 13:30:00,49.17,49.17,49.06,49.07,162160.0,42.3231,42.3231,42.2284,42.237,162160.0
2018-07-06 13:35:00,49.07,49.1,49.05,49.05,92232.0,42.237,42.2628,42.2198,42.2198,92232.0
2018-07-06 13:40:00,49.06,49.09,49.05,49.05,39789.0,42.2284,42.2542,42.2198,42.2198,39789.0
2018-07-06 13:45:00,49.05,49.07,49.04,49.07,49478.0,42.2198,42.237,42.2112,42.237,49478.0
2018-07-06 13:50:00,49.06,49.08,49.03,49.05,92239.0,42.2284,42.2456,42.2026,42.2198,92239.0
2018-07-06 13:55:00,49.05,49.07,49.04,49.04,66625.0,42.2198,42.237,42.2112,42.2112,66625.0
2018-07-06 14:00:00,49.03,49.06,49.03,49.05,80940.0,42.2026,42.2284,42.2026,42.2198,80940.0
2018-07-06 14:05:00,49.05,49.07,49.02,49.02,58543.0,42.2198,42.237,42.194,42.194,58543.0
2018-07-06 14:10:00,49.03,49.04,49.01,49.02,81955.0,42.2026,42.2112,42.1854,42.194,81955.0
2018-07-06 14:15:00,49.03,49.06,49.02,49.04,69161.0,42.2026,42.2284,42.194,42.2112,69161.0
2018-07-06 14:20:00,49.04,49.07,49.03,49.03,67091.0,42.2112,42.237,42.2026,42.2026,67091.0
2018-07-06 14:25:00,49.04,49.07,49.01,49.07,74382.0,42.2112,42.237,42.1854,42.237,74382.0
2018-07-06 14:30:00,49.06,49.07,49.03,49.03,74383.0,42.2284,42.237,42.2026,42.2026,74383.0
2018-07-06 14:35:00,49.03,49.04,48.99,49.02,94921.0,42.2026,42.2112,42.1681,42.194,94921.0
2018-07-06 14:40:00,49.03,49.05,49.01,49.02,69474.0,42.2026,42.2198,42.1854,42.194,69474.0
2018-07-06 14:45:00,49.01,49.06,49.01,49.05,62180.0,42.1854,42.2284,42.1854,42.2198,62180.0
2018-07-06 14:50:00,49.05,49.07,49.04,49.05,44466.0,42.2198,42.237,42.2112,42.2198,44466.0
2018-07-06 14:55:00,49.06,49.08,49.05,49.05,78872.0,42.2284,42.2456,42.2198,42.2198,78872.0
2018-07-06 15:00:00,49.05,49.06,49.05,49.06,75009.0,42.2198,42.2284,42.2198,42.2284,75009.0
2018-07-06 15:05:00,49.05,49.07,49.03,49.05,115589.0,42.2198,42.237,42.2026,42.2198,115589.0
2018-07-06 15:10:00,49.06,49.06,49.03,49.05,78051.0,42.2284,42.2284,42.2026,42.2198,78051.0
2018-07-06 15:15:00,49.05,49.05,49.0,49.0,89464.0,42.2198,42.2198,42.1767,42.1767,89464.0
2018-07-06 15:20:00,49.01,49.05,49.0,49.04,78643.0,42.1854,42.2198,42.1767,42.2112,78643.0
2018-07-06 15:25:00,49.04,49.06,49.03,49.05,117368.0,42.2112,42.2284,42.2026,42.2198,117368.0
2018-07-06 15:30:00,49.05,49.09,49.04,49.09,127918.0,42.2198,42.2542,42.2112,42.2542,127918.0
2018-07-06 15:35:00,49.09,49.11,49.07,49.09,124476.0,42.2542,42.2714,42.237,42.2542,124476.0
2018-07-06 15:40:00,49.09,49.11,49.07,49.08,139772.0,42.2542,42.2714,42.237,42.2456,139772.0
2018-07-06 15:45:00,49.07,49.09,48.99,49.0,186284.0,42.237,42.2542,42.1681,42.1767,186284.0
2018-07-06 15:50:00,48.99,48.99,48.9,48.95,412891.0,42.1681,42.1681,42.0907,42.1337,412891.0
2018-07-06 15:55:00,48.96,49.04,48.95,48.99,529906.0,42.1423,42.2112,42.1337,42.1681,529906.0
2018-07-09 09:30:00,49.2,49.46,49.2,49.43,322835.0,42.3489,42.5727,42.3489,42.5469,322835.0
2018-07-09 09:35:00,49.45,49.56,49.36,49.45,213757.0,42.5641,42.6588,42.4866,42.5641,213757.0
2018-07-09 09:40:00,49.45,49.46,49.32,49.4,138991.0,42.5641,42.5727,42.4522,42.521,138991.0
2018-07-09 09:45:00,49.4,49.64,49.4,49.61,160002.0,42.521,42.7276,42.521,42.7018,160002.0
2018-07-09 09:50:00,49.62,49.66,49.56,49.64,154400.0,42.7104,42.7448,42.6588,42.7276,154400.0
2018-07-09 09:55:00,49.64,49.72,49.63,49.7,133876.0,42.7276,42.7965,42.719,42.7793,133876.0
2018-07-09 10:00:00,49.71,49.75,49.67,49.69,140876.0,42.7879,42.8223,42.7534,42.7707,140876.0
2018-07-09 10:05:00,49.69,49.74,49.64,49.64,189864.0,42.7707,42.8137,42.7276,42.7276,189864.0
2018-07-09 10:10:00,49.65,49.72,49.64,49.7,394930.0,42.7362,42.7965,42.7276,42.7793,394930.0
2018-07-09 10:15:00,49.71,49.71,49.66,49.68,244029.0,42.7879,42.7879,42.7448,42.7621,244029.0
2018-07-09 10:20:00,49.68,49.7,49.64,49.66,163373.0,42.7621,42.7793,42.7276,42.7448,163373.0
2018-07-09 10:25:00,49.65,49.72,49.64,49.68,289120.0,42.7362,42.7965,42.7276,42.7621,289120.0
2018-07-09 10:30:00,49.69,49.7,49.66,49.69,170452.0,42.7707,42.7793,42.7448,42.7707,170452.0
2018-07-09 10:35:00,49.69,49.76,49.68,49.75,230847.0,42.7707,42.8309,42.7621,42.8223,230847.0
2018-07-09 10:40:00,49.74,49.78,49.72,49.77,147407.0,42.8137,42.8481,42.7965,42.8395,147407.0
2018-07-09 10:45:00,49.77,49.8,49.73,49.8,126124.0,42.8395,42.8653,42.8051,42.8653,126124.0
2018-07-09 10:50:00,49.79,49.83,49.7,49.72,156212.0,42.8567,42.8912,42.7793,42.7965,156212.0
2018-07-09 10:55:00,49.73,49.87,49.71,49.86,164890.0,42.8051,42.9256,42.7879,42.917,164890.0
2018-07-09 11:00:00,49.86,49.92,49.83,49.83,122697.0,42.917,42.9686,42.8912,42.8912,122697.0
2018-07-09 11:05:00,49.84,49.87,49.83,49.87,176550.0,42.8998,42.9256,42.8912,42.9256,176550.0
2018-07-09 11:10:00,49.86,49.88,49.83,49.85,110910.0,42.917,42.9342,42.8912,42.9084,110910.0
2018-07-09 11:15:00,49.85,49.86,49.78,49.85,111701.0,42.9084,42.917,42.8481,42.9084,111701.0
2018-07-09 11:20:00,49.85,49.86,49.83,49.86,102025.0,42.9084,42.917,42.8912,42.917,102025.0
2018-07-09 11:25:00,49.85,49.9,49.84,49.85,115340.0,42.9084,42.9514,42.8998,42.9084,115340.0
2018-07-09 11:30:00,49.85,49.87,49.8,49.84,110101.0,42.9084,42.9256,42.8653,42.8998,110101.0
2018-07-09 11:35:00,49.84,49.88,49.83,49.88,82318.0,42.8998,42.9342,42.8912,42.9342,82318.0
2018-07-09 11:40:00,49.88,49.98,49.86,49.97,155157.0,42.9342,43.0203,42.917,43.0117,155157.0
2018-07-09 11:45:00,49.98,50.0,49.97,49.99,98566.0,43.0203,43.0375,43.0117,43.0289,98566.0
2018-07-09 11:50:00,49.99,50.0,49.94,49.96,113339.0,43.0289,43.0375,42.9859,43.0031,113339.0
2018-07-09 11:55:00,49.97,49.97,49.89,49.92,108521.0,43.0117,43.0117,42.9428,42.9686,108521.0
2018-07-09 12:00:00,49.93,49.93,49.84,49.89,173253.0,42.9772,42.9772,42.8998,42.9428,173253.0
2018-07-09 12:05:00,49.9,49.91,49.87,49.88,105082.0,42.9514,42.96,42.9256,42.9342,105082.0
2018-07-09 12:10:00,49.88,49.89,49.81,49.87,88080.0,42.9342,42.9428,42.874,42.9256,88080.0
2018-07-09 12:15:00,49.86,49.88,49.83,49.86,97114.0,42.917,42.9342,42.8912,42.917,97114.0
2018-07-09 12:20:00,49.86,49.87,49.83,49.84,190625.0,42.917,42.9256,42.8912,42.8998,190625.0
2018-07-09 12:25:00,49.85,49.9,49.84,49.89,68018.0,42.9084,42.9514,42.8998,42.9428,68018.0
2018-07-09 12:30:00,49.88,49.9,49.83,49.86,88772.0,42.9342,42.9514,42.8912,42.917,88772.0
2018-07-09 12:35:00,49.86,49.9,49.85,49.89,65258.0,42.917,42.9514,42.9084,42.9428,65258.0
2018-07-09 12:40:00,49.89,49.91,49.87,49.9,68851.0,42.9428,42.96,42.9256,42.9514,68851.0
2018-07-09 12:45:00,49.9,49.9,49.86,49.87,297248.0,42.9514,42.9514,42.917,42.9256,297248.0
2018-07-09 12:50:00,49.86,49.91,49.84,49.89,240131.0,42.917,42.96,42.8998,42.9428,240131.0
2018-07-09 12:55:00,49.9,49.91,49.89,49.9,55134.0,42.9514,42.96,42.9428,42.9514,55134.0
2018-07-09 13:00:00,49.9,49.91,49.87,49.89,56434.0,42.9514,42.96,42.9256,42.9428,56434.0
2018-07-09 13:05:00,49.89,49.9,49.88,49.89,123722.0,42.9428,42.9514,42.9342,42.9428,123722.0
2018-07-09 13:10:00,49.89,49.95,49.87,49.95,81923.0,42.9428,42.9945,42.9256,42.9945,81923.0
2018-07-09 13:15:00,49.95,49.95,49.91,49.94,87428.0,42.9945,42.9945,42.96,42.9859,87428.0
2018-07-09 13:20:00,49.95,49.95,49.92,49.93,62533.0,42.9945,42.9945,42.9686,42.9772,62533.0
2018-07-09 13:25:00,49.94,49.95,49.9,49.91,85803.0,42.9859,42.9945,42.9514,42.96,85803.0
2018-07-09 13:30:00,49.91,49.94,49.88,49.93,112790.0,42.96,42.9859,42.9342,42.9772,112790.0
2018-07-09 13:35:00,49.93,49.95,49.9,49.94,145238.0,42.9772,42.9945,42.9514,42.9859,145238.0
2018-07-09 13:40:00,49.95,49.99,49.94,49.99,156533.0,42.9945,43.0289,42.9859,43.0289,156533.0
2018-07-09 13:45:00,49.99,50.05,49.98,50.0,279154.0,43.0289,43.0805,43.0203,43.0375,279154.0
2018-07-09 13:50:00,50.01,50.01,50.0,50.01,65490.0,43.0461,43.0461,43.0375,43.0461,65490.0
2018-07-09 13:55:00,50.0,50.01,49.96,50.01,82067.0,43.0375,43.0461,43.0031,43.0461,82067.0
2018-07-09 14:00:00,50.0,50.01,49.98,50.01,63970.0,43.0375,43.0461,43.0203,43.0461,63970.0
2018-07-09 14:05:00,50.01,50.01,49.97,49.99,78341.0,43.0461,43.0461,43.0117,43.0289,78341.0
2018-07-09 14:10:00,49.98,50.01,49.98,50.0,78700.0,43.0203,43.0461,43.0203,43.0375,78700.0
2018-07-09 14:15:00,50.01,50.02,50.0,50.01,63625.0,43.0461,43.0547,43.0375,43.0461,63625.0
2018-07-09 14:20:00,50.01,50.01,49.93,49.97,90356.0,43.0461,43.0461,42.9772,43.0117,90356.0
2018-07-09 14:25:00,49.97,49.99,49.96,49.96,77488.0,43.0117,43.0289,43.0031,43.0031,77488.0
2018-07-09 14:30:00,49.97,49.98,49.95,49.97,53832.0,43.0117,43.0203,42.9945,43.0117,53832.0
2018-07-09 14:35:00,49.96,49.97,49.95,49.96,76421.0,43.0031,43.0117,42.9945,43.0031,76421.0
2018-07-09 14:40:00,49.96,49.96,49.91,49.94,110378.0,43.0031,43.0031,42.96,42.9859,110378.0
2018-07-09 14:45:00,49.95,49.96,49.92,49.93,72285.0,42.9945,43.0031,42.9686,42.9772,72285.0
2018-07-09 14:50:00,49.93,49.95,49.88,49.89,90155.0,42.9772,42.9945,42.9342,42.9428,90155.0
2018-07-09 14:55:00,49.89,49.95,49.89,49.95,101257.0,42.9428,42.9945,42.9428,42.9945,101257.0
2018-07-09 15:00:00,49.95,49.95,49.91,49.93,88032.0,42.9945,42.9945,42.96,42.9772,88032.0
2018-07-09 15:05:00,49.94,49.95,49.91,49.91,119277.0,42.9859,42.9945,42.96,42.96,119277.0
2018-07-09 15:10:00,49.91,49.94,49.89,49.92,86256.0,42.96,42.9859,42.9428,42.9686,86256.0
2018-07-09 15:15:00,49.92,49.93,49.85,49.85,135909.0,42.9686,42.9772,42.9084,42.9084,135909.0
2018-07-09 15:20:00,49.85,49.92,49.85,49.91,84805.0,42.9084,42.9686,42.9084,42.96,84805.0
2018-07-09 15:25:00,49.91,49.93,49.89,49.9,103160.0,42.96,42.9772,42.9428,42.9514,103160.0
2018-07-09 15:30:00,49.9,49.96,49.89,49.96,120923.0,42.9514,43.0031,42.9428,43.0031,120923.0
2018-07-09 15:35:00,49.96,50.0,49.94,49.98,159222.0,43.0031,43.0375,42.9859,43.0203,159222.0
2018-07-09 15:40:00,49.98,50.0,49.91,49.94,147972.0,43.0203,43.0375,42.96,42.9859,147972.0
2018-07-09 15:45:00,49.95,49.96,49.89,49.91,221500.0,42.9945,43.0031,42.9428,42.96,221500.0
2018-07-09 15:50:00,49.91,49.91,49.83,49.89,305829.0,42.96,42.96,42.8912,42.9428,305829.0
2018-07-09 15:55:00,49.89,49.92,49.88,49.9,570676.0,42.9428,42.9686,42.9342,42.9514,570676.0
2018-07-10 09:30:00,50.08,50.17,49.97,50.01,346044.0,43.1064,43.1838,43.0117,43.0461,346044.0
2018-07-10 09:35:00,50.02,50.11,50.0,50.11,160555.0,43.0547,43.1322,43.0375,43.1322,160555.0
2018-07-10 09:40:00,50.12,50.25,50.11,50.23,124156.0,43.1408,43.2527,43.1322,43.2355,124156.0
2018-07-10 09:45:00,50.24,50.3,49.96,50.03,133854.0,43.2441,43.2957,43.0031,43.0633,133854.0
2018-07-10 09:50:00,50.04,50.13,49.99,50.03,97721.0,43.0719,43.1494,43.0289,43.0633,97721.0
2018-07-10 09:55:00,50.02,50.13,50.01,50.08,98583.0,43.0547,43.1494,43.0461,43.1064,98583.0
2018-07-10 10:00:00,50.09,50.16,50.02,50.09,97756.0,43.115,43.1752,43.0547,43.115,97756.0
2018-07-10 10:05:00,50.09,50.16,50.06,50.14,96354.0,43.115,43.1752,43.0891,43.158,96354.0
2018-07-10 10:10:00,50.14,50.22,50.13,50.16,100784.0,43.158,43.2269,43.1494,43.1752,100784.0
2018-07-10 10:15:00,50.15,50.29,50.09,50.28,99105.0,43.1666,43.2871,43.115,43.2785,99105.0
2018-07-10 10:20:00,50.29,50.34,50.27,50.34,81589.0,43.2871,43.3302,43.2699,43.3302,81589.0
2018-07-10 10:25:00,50.34,50.35,50.19,50.21,107140.0,43.3302,43.3388,43.201,43.2183,107140.0
2018-07-10 10:30:00,50.21,50.25,50.17,50.21,92761.0,43.2183,43.2527,43.1838,43.2183,92761.0
2018-07-10 10:35:00,50.21,50.28,50.16,50.27,118073.0,43.2183,43.2785,43.1752,43.2699,118073.0
2018-07-10 10:40:00,50.27,50.34,50.25,50.27,90720.0,43.2699,43.3302,43.2527,43.2699,90720.0
2018-07-10 10:45:00,50.26,50.34,50.24,50.33,96727.0,43.2613,43.3302,43.2441,43.3215,96727.0
2018-07-10 10:50:00,50.32,50.43,50.27,50.39,218268.0,43.3129,43.4076,43.2699,43.3732,218268.0
2018-07-10 10:55:00,50.39,50.51,50.39,50.46,184181.0,43.3732,43.4765,43.3732,43.4334,184181.0
2018-07-10 11:00:00,50.47,50.49,50.42,50.44,81748.0,43.442,43.4593,43.399,43.4162,81748.0
2018-07-10 11:05:00,50.44,50.5,50.39,50.45,84255.0,43.4162,43.4679,43.3732,43.4248,84255.0
2018-07-10 11:10:00,50.45,50.45,50.29,50.3,93450.0,43.4248,43.4248,43.2871,43.2957,93450.0
2018-07-10 11:15:00,50.3,50.41,50.27,50.37,80877.0,43.2957,43.3904,43.2699,43.356,80877.0
2018-07-10 11:20:00,50.37,50.39,50.29,50.3,79811.0,43.356,43.3732,43.2871,43.2957,79811.0
2018-07-10 11:25:00,50.3,50.44,50.28,50.43,87532.0,43.2957,43.4162,43.2785,43.4076,87532.0
2018-07-10 11:30:00,50.43,50.44,50.38,50.41,85703.0,43.4076,43.4162,43.3646,43.3904,85703.0
2018-07-10 11:35:00,50.42,50.44,50.33,50.36,120516.0,43.399,43.4162,43.3215,43.3474,120516.0
2018-07-10 11:40:00,50.37,50.4,50.32,50.32,63332.0,43.356,43.3818,43.3129,43.3129,63332.0
2018-07-10 11:45:00,50.33,50.41,50.31,50.4,57739.0,43.3215,43.3904,43.3043,43.3818,57739.0
2018-07-10 11:50:00,50.41,50.42,50.31,50.34,120253.0,43.3904,43.399,43.3043,43.3302,120253.0
2018-07-10 11:55:00,50.33,50.38,50.28,50.37,50024.0,43.3215,43.3646,43.2785,43.356,50024.0
2018-07-10 12:00:00,50.38,50.41,50.35,50.41,45882.0,43.3646,43.3904,43.3388,43.3904,45882.0
2018-07-10 12:05:00,50.41,50.47,50.38,50.39,55452.0,43.3904,43.442,43.3646,43.3732,55452.0
2018-07-10 12:10:00,50.4,50.45,50.39,50.44,30868.0,43.3818,43.4248,43.3732,43.4162,30868.0
2018-07-10 12:15:00,50.44,50.46,50.43,50.46,48337.0,43.4162,43.4334,43.4076,43.4334,48337.0
2018-07-10 12:20:00,50.47,50.49,50.44,50.44,54728.0,43.442,43.4593,43.4162,43.4162,54728.0
2018-07-10 12:25:00,50.44,50.48,50.43,50.44,59574.0,43.4162,43.4507,43.4076,43.4162,59574.0
2018-07-10 12:30:00,50.43,50.47,50.42,50.47,55589.0,43.4076,43.442,43.399,43.442,55589.0
2018-07-10 12:35:00,50.47,50.49,50.41,50.44,82268.0,43.442,43.4593,43.3904,43.4162,82268.0
2018-07-10 12:40:00,50.43,50.46,50.36,50.36,100970.0,43.4076,43.4334,43.3474,43.3474,100970.0
2018-07-10 12:45:00,50.36,50.43,50.36,50.4,125776.0,43.3474,43.4076,43.3474,43.3818,125776.0
2018-07-10 12:50:00,50.4,50.41,50.37,50.39,51265.0,43.3818,43.3904,43.356,43.3732,51265.0
2018-07-10 12:55:00,50.38,50.43,50.36,50.36,74973.0,43.3646,43.4076,43.3474,43.3474,74973.0
2018-07-10 13:00:00,50.37,50.43,50.35,50.42,109824.0,43.356,43.4076,43.3388,43.399,109824.0
2018-07-10 13:05:00,50.41,50.43,50.39,50.42,69840.0,43.3904,43.4076,43.3732,43.399,69840.0
2018-07-10 13:10:00,50.41,50.45,50.38,50.45,48866.0,43.3904,43.4248,43.3646,43.4248,48866.0
2018-07-10 13:15:00,50.45,50.47,50.43,50.44,58823.0,43.4248,43.442,43.4076,43.4162,58823.0
2018-07-10 13:20:00,50.44,50.48,50.43,50.47,66174.0,43.4162,43.4507,43.4076,43.442,66174.0
2018-07-10 13:25:00,50.46,50.49,50.46,50.47,49778.0,43.4334,43.4593,43.4334,43.442,49778.0
2018-07-10 13:30:00,50.47,50.49,50.46,50.47,37831.0,43.442,43.4593,43.4334,43.442,37831.0
2018-07-10 13:35:00,50.47,50.47,50.39,50.43,63547.0,43.442,43.442,43.3732,43.4076,63547.0
2018-07-10 13:40:00,50.43,50.45,50.39,50.4,59603.0,43.4076,43.4248,43.3732,43.3818,59603.0
2018-07-10 13:45:00,50.4,50.43,50.38,50.42,80552.0,43.3818,43.4076,43.3646,43.399,80552.0
2018-07-10 13:50:00,50.41,50.42,50.35,50.36,52601.0,43.3904,43.399,43.3388,43.3474,52601.0
2018-07-10 13:55:00,50.36,50.4,50.34,50.39,62195.0,43.3474,43.3818,43.3302,43.3732,62195.0
2018-07-10 14:00:00,50.39,50.43,50.38,50.41,97735.0,43.3732,43.4076,43.3646,43.3904,97735.0
2018-07-10 14:05:00,50.42,50.42,50.38,50.4,45138.0,43.399,43.399,43.3646,43.3818,45138.0
2018-07-10 14:10:00,50.41,50.42,50.39,50.41,70969.0,43.3904,43.399,43.3732,43.3904,70969.0
2018-07-10 14:15:00,50.4,50.45,50.4,50.43,58301.0,43.3818,43.4248,43.3818,43.4076,58301.0
2018-07-10 14:20:00,50.44,50.49,50.43,50.49,85670.0,43.4162,43.4593,43.4076,43.4593,85670.0
2018-07-10 14:25:00,50.49,50.49,50.47,50.47,48469.0,43.4593,43.4593,43.442,43.442,48469.0
2018-07-10 14:30:00,50.48,50.49,50.46,50.49,57297.0,43.4507,43.4593,43.4334,43.4593,57297.0
2018-07-10 14:35:00,50.48,50.5,50.45,50.45,49109.0,43.4507,43.4679,43.4248,43.4248,49109.0
2018-07-10 14:40:00,50.45,50.47,50.41,50.41,75969.0,43.4248,43.442,43.3904,43.3904,75969.0
2018-07-10 14:45:00,50.41,50.46,50.4,50.45,49647.0,43.3904,43.4334,43.3818,43.4248,49647.0
2018-07-10 14:50:00,50.46,50.46,50.41,50.42,53783.0,43.4334,43.4334,43.3904,43.399,53783.0
2018-07-10 14:55:00,50.42,50.47,50.41,50.45,42441.0,43.399,43.442,43.3904,43.4248,42441.0
2018-07-10 15:00:00,50.46,50.47,50.41,50.41,84797.0,43.4334,43.442,43.3904,43.3904,84797.0
2018-07-10 15:05:00,50.41,50.42,50.38,50.41,114545.0,43.3904,43.399,43.3646,43.3904,114545.0
2018-07-10 15:10:00,50.42,50.44,50.39,50.39,120052.0,43.399,43.4162,43.3732,43.3732,120052.0
2018-07-10 15:15:00,50.39,50.41,50.38,50.39,52435.0,43.3732,43.3904,43.3646,43.3732,52435.0
2018-07-10 15:20:00,50.4,50.45,50.39,50.42,84925.0,43.3818,43.4248,43.3732,43.399,84925.0
2018-07-10 15:25:00,50.42,50.44,50.4,50.4,86840.0,43.399,43.4162,43.3818,43.3818,86840.0
2018-07-10 15:30:00,50.41,50.43,50.4,50.43,65678.0,43.3904,43.4076,43.3818,43.4076,65678.0
2018-07-10 15:35:00,50.43,50.49,50.42,50.48,124999.0,43.4076,43.4593,43.399,43.4507,124999.0
2018-07-10 15:40:00,50.48,50.49,50.43,50.46,135962.0,43.4507,43.4593,43.4076,43.4334,135962.0
2018-07-10 15:45:00,50.46,50.46,50.41,50.43,138569.0,43.4334,43.4334,43.3904,43.4076,138569.0
2018-07-10 15:50:00,50.42,50.44,50.36,50.43,219487.0,43.399,43.4162,43.3474,43.4076,219487.0
2018-07-10 15:55:00,50.42,50.44,50.41,50.42,335868.0,43.399,43.4162,43.3904,43.399,335868.0
2018-07-11 09:30:00,50.22,50.35,50.1,50.19,292161.0,43.2269,43.3388,43.1236,43.201,292161.0
2018-07-11 09:35:00,50.2,50.32,50.16,50.25,149821.0,43.2096,43.3129,43.1752,43.2527,149821.0
2018-07-11 09:40:00,50.25,50.28,50.15,50.22,122719.0,43.2527,43.2785,43.1666,43.2269,122719.0
2018-07-11 09:45:00,50.21,50.25,50.1,50.15,156112.0,43.2183,43.2527,43.1236,43.1666,156112.0
2018-07-11 09:50:00,50.14,50.22,50.13,50.21,86169.0,43.158,43.2269,43.1494,43.2183,86169.0
2018-07-11 09:55:00,50.22,50.33,50.19,50.32,87701.0,43.2269,43.3215,43.201,43.3129,87701.0
2018-07-11 10:00:00,50.32,50.46,50.3,50.34,137823.0,43.3129,43.4334,43.2957,43.3302,137823.0
2018-07-11 10:05:00,50.34,50.42,50.3,50.37,134908.0,43.3302,43.399,43.2957,43.356,134908.0
2018-07-11 10:10:00,50.37,50.44,50.3,50.43,71034.0,43.356,43.4162,43.2957,43.4076,71034.0
2018-07-11 10:15:00,50.42,50.48,50.39,50.42,82077.0,43.399,43.4507,43.3732,43.399,82077.0
2018-07-11 10:20:00,50.42,50.43,50.26,50.26,185958.0,43.399,43.4076,43.2613,43.2613,185958.0
2018-07-11 10:25:00,50.27,50.29,50.21,50.28,77858.0,43.2699,43.2871,43.2183,43.2785,77858.0
2018-07-11 10:30:00,50.29,50.29,50.24,50.27,103158.0,43.2871,43.2871,43.2441,43.2699,103158.0
2018-07-11 10:35:00,50.26,50.3,50.25,50.26,118167.0,43.2613,43.2957,43.2527,43.2613,118167.0
2018-07-11 10:40:00,50.26,50.3,50.22,50.26,95956.0,43.2613,43.2957,43.2269,43.2613,95956.0
2018-07-11 10:45:00,50.27,50.3,50.26,50.28,160534.0,43.2699,43.2957,43.2613,43.2785,160534.0
2018-07-11 10:50:00,50.28,50.3,50.27,50.29,112837.0,43.2785,43.2957,43.2699,43.2871,112837.0
2018-07-11 10:55:00,50.29,50.3,50.27,50.29,111168.0,43.2871,43.2957,43.2699,43.2871,111168.0
2018-07-11 11:00:00,50.3,50.39,50.29,50.34,94012.0,43.2957,43.3732,43.2871,43.3302,94012.0
2018-07-11 11:05:00,50.35,50.41,50.34,50.35,62207.0,43.3388,43.3904,43.3302,43.3388,62207.0
2018-07-11 11:10:00,50.36,50.36,50.26,50.29,79307.0,43.3474,43.3474,43.2613,43.2871,79307.0
2018-07-11 11:15:00,50.28,50.29,50.19,50.21,91082.0,43.2785,43.2871,43.201,43.2183,91082.0
2018-07-11 11:20:00,50.22,50.26,50.16,50.21,84982.0,43.2269,43.2613,43.1752,43.2183,84982.0
2018-07-11 11:25:00,50.21,50.22,50.12,50.14,86075.0,43.2183,43.2269,43.1408,43.158,86075.0
2018-07-11 11:30:00,50.14,50.15,50.1,50.11,69970.0,43.158,43.1666,43.1236,43.1322,69970.0
2018-07-11 11:35:00,50.11,50.16,50.08,50.11,118740.0,43.1322,43.1752,43.1064,43.1322,118740.0
2018-07-11 11:40:00,50.11,50.15,50.05,50.05,84712.0,43.1322,43.1666,43.0805,43.0805,84712.0
2018-07-11 11:45:00,50.05,50.18,50.04,50.18,138337.0,43.0805,43.1924,43.0719,43.1924,138337.0
2018-07-11 11:50:00,50.17,50.2,50.13,50.17,82042.0,43.1838,43.2096,43.1494,43.1838,82042.0
2018-07-11 11:55:00,50.17,50.25,50.14,50.17,82693.0,43.1838,43.2527,43.158,43.1838,82693.0
2018-07-11 12:00:00,50.16,50.17,50.08,50.13,86878.0,43.1752,43.1838,43.1064,43.1494,86878.0
2018-07-11 12:05:00,50.12,50.22,50.12,50.2,85508.0,43.1408,43.2269,43.1408,43.2096,85508.0
2018-07-11 12:10:00,50.2,50.28,50.2,50.27,56067.0,43.2096,43.2785,43.2096,43.2699,56067.0
2018-07-11 12:15:00,50.26,50.27,50.23,50.25,88066.0,43.2613,43.2699,43.2355,43.2527,88066.0
2018-07-11 12:20:00,50.25,50.29,50.24,50.25,53681.0,43.2527,43.2871,43.2441,43.2527,53681.0
2018-07-11 12:25:00,50.25,50.29,50.25,50.27,46552.0,43.2527,43.2871,43.2527,43.2699,46552.0
2018-07-11 12:30:00,50.27,50.29,50.24,50.24,54749.0,43.2699,43.2871,43.2441,43.2441,54749.0
2018-07-11 12:35:00,50.25,50.25,50.21,50.23,49833.0,43.2527,43.2527,43.2183,43.2355,49833.0
2018-07-11 12:40:00,50.22,50.26,50.22,50.22,46397.0,43.2269,43.2613,43.2269,43.2269,46397.0
2018-07-11 12:45:00,50.22,50.25,50.19,50.23,82220.0,43.2269,43.2527,43.201,43.2355,82220.0
2018-07-11 12:50:00,50.22,50.24,50.2,50.23,53036.0,43.2269,43.2441,43.2096,43.2355,53036.0
2018-07-11 12:55:00,50.23,50.25,50.18,50.25,56587.0,43.2355,43.2527,43.1924,43.2527,56587.0
2018-07-11 13:00:00,50.25,50.28,50.2,50.21,71116.0,43.2527,43.2785,43.2096,43.2183,71116.0
2018-07-11 13:05:00,50.2,50.23,50.17,50.19,67518.0,43.2096,43.2355,43.1838,43.201,67518.0
2018-07-11 13:10:00,50.2,50.21,50.17,50.2,65367.0,43.2096,43.2183,43.1838,43.2096,65367.0
2018-07-11 13:15:00,50.2,50.21,50.16,50.2,50174.0,43.2096,43.2183,43.1752,43.2096,50174.0
2018-07-11 13:20:00,50.19,50.21,50.18,50.2,57106.0,43.201,43.2183,43.1924,43.2096,57106.0
2018-07-11 13:25:00,50.2,50.22,50.17,50.19,71445.0,43.2096,43.2269,43.1838,43.201,71445.0
2018-07-11 13:30:00,50.2,50.24,50.18,50.22,64516.0,43.2096,43.2441,43.1924,43.2269,64516.0
2018-07-11 13:35:00,50.22,50.24,50.21,50.23,70506.0,43.2269,43.2441,43.2183,43.2355,70506.0
2018-07-11 13:40:00,50.22,50.23,50.18,50.19,66746.0,43.2269,43.2355,43.1924,43.201,66746.0
2018-07-11 13:45:00,50.2,50.21,50.16,50.19,72388.0,43.2096,43.2183,43.1752,43.201,72388.0
2018-07-11 13:50:00,50.18,50.18,50.11,50.12,71144.0,43.1924,43.1924,43.1322,43.1408,71144.0
2018-07-11 13:55:00,50.12,50.14,50.09,50.1,87374.0,43.1408,43.158,43.115,43.1236,87374.0
2018-07-11 14:00:00,50.09,50.12,50.08,50.08,85676.0,43.115,43.1408,43.1064,43.1064,85676.0
2018-07-11 14:05:00,50.08,50.12,50.07,50.08,56561.0,43.1064,43.1408,43.0977,43.1064,56561.0
2018-07-11 14:10:00,50.08,50.08,50.02,50.05,92527.0,43.1064,43.1064,43.0547,43.0805,92527.0
2018-07-11 14:15:00,50.05,50.1,50.03,50.09,72759.0,43.0805,43.1236,43.0633,43.115,72759.0
2018-07-11 14:20:00,50.09,50.14,50.09,50.1,80924.0,43.115,43.158,43.115,43.1236,80924.0
2018-07-11 14:25:00,50.11,50.15,50.1,50.13,80714.0,43.1322,43.1666,43.1236,43.1494,80714.0
2018-07-11 14:30:00,50.12,50.15,50.12,50.14,62203.0,43.1408,43.1666,43.1408,43.158,62203.0
2018-07-11 14:35:00,50.14,50.18,50.13,50.18,65779.0,43.158,43.1924,43.1494,43.1924,65779.0
2018-07-11 14:40:00,50.18,50.21,50.16,50.21,62299.0,43.1924,43.2183,43.1752,43.2183,62299.0
2018-07-11 14:45:00,50.21,50.22,50.18,50.21,48432.0,43.2183,43.2269,43.1924,43.2183,48432.0
2018-07-11 14:50:00,50.21,50.22,50.18,50.22,58145.0,43.2183,43.2269,43.1924,43.2269,58145.0
2018-07-11 14:55:00,50.22,50.23,50.15,50.17,86937.0,43.2269,43.2355,43.1666,43.1838,86937.0
2018-07-11 15:00:00,50.16,50.19,50.14,50.19,130735.0,43.1752,43.201,43.158,43.201,130735.0
2018-07-11 15:05:00,50.19,50.25,50.18,50.23,63747.0,43.201,43.2527,43.1924,43.2355,63747.0
2018-07-11 15:10:00,50.23,50.25,50.2,50.24,73302.0,43.2355,43.2527,43.2096,43.2441,73302.0
2018-07-11 15:15:00,50.24,50.25,50.19,50.21,85785.0,43.2441,43.2527,43.201,43.2183,85785.0
2018-07-11 15:20:00,50.21,50.24,50.18,50.22,96097.0,43.2183,43.2441,43.1924,43.2269,96097.0
2018-07-11 15:25:00,50.22,50.26,50.18,50.18,94009.0,43.2269,43.2613,43.1924,43.1924,94009.0
2018-07-11 15:30:00,50.19,50.22,50.17,50.19,103045.0,43.201,43.2269,43.1838,43.201,103045.0
2018-07-11 15:35:00,50.19,50.23,50.18,50.21,138489.0,43.201,43.2355,43.1924,43.2183,138489.0
2018-07-11 15:40:00,50.21,50.22,50.17,50.18,165599.0,43.2183,43.2269,43.1838,43.1924,165599.0
2018-07-11 15:45:00,50.18,50.23,50.18,50.21,135699.0,43.1924,43.2355,43.1924,43.2183,135699.0
2018-07-11 15:50:00,50.21,50.22,50.12,50.14,252824.0,43.2183,43.2269,43.1408,43.158,252824.0
2018-07-11 15:55:00,50.15,50.17,50.13,50.14,576941.0,43.1666,43.1838,43.1494,43.158,576941.0
2018-07-12 09:30:00,50.51,50.6,50.36,50.55,180198.0,43.4765,43.5539,43.3474,43.5109,180198.0
2018-07-12 09:35:00,50.55,50.6,50.49,50.51,140459.0,43.5109,43.5539,43.4593,43.4765,140459.0
2018-07-12 09:40:00,50.51,50.56,50.46,50.46,104797.0,43.4765,43.5195,43.4334,43.4334,104797.0
2018-07-12 09:45:00,50.47,50.47,50.37,50.45,107317.0,43.442,43.442,43.356,43.4248,107317.0
2018-07-12 09:50:00,50.46,50.51,50.39,50.49,72286.0,43.4334,43.4765,43.3732,43.4593,72286.0
2018-07-12 09:55:00,50.48,50.49,50.39,50.41,88610.0,43.4507,43.4593,43.3732,43.3904,88610.0
2018-07-12 10:00:00,50.4,50.47,50.36,50.47,84643.0,43.3818,43.442,43.3474,43.442,84643.0
2018-07-12 10:05:00,50.47,50.57,50.45,50.57,74028.0,43.442,43.5281,43.4248,43.5281,74028.0
2018-07-12 10:10:00,50.58,50.62,50.51,50.55,91895.0,43.5367,43.5712,43.4765,43.5109,91895.0
2018-07-12 10:15:00,50.55,50.6,50.53,50.56,134434.0,43.5109,43.5539,43.4937,43.5195,134434.0
2018-07-12 10:20:00,50.56,50.56,50.42,50.45,80416.0,43.5195,43.5195,43.399,43.4248,80416.0
2018-07-12 10:25:00,50.45,50.46,50.4,50.45,83371.0,43.4248,43.4334,43.3818,43.4248,83371.0
2018-07-12 10:30:00,50.45,50.6,50.44,50.55,142306.0,43.4248,43.5539,43.4162,43.5109,142306.0
2018-07-12 10:35:00,50.56,50.59,50.52,50.59,51919.0,43.5195,43.5453,43.4851,43.5453,51919.0
2018-07-12 10:40:00,50.59,50.62,50.47,50.48,66298.0,43.5453,43.5712,43.442,43.4507,66298.0
2018-07-12 10:45:00,50.48,50.51,50.43,50.47,107620.0,43.4507,43.4765,43.4076,43.442,107620.0
2018-07-12 10:50:00,50.47,50.5,50.44,50.5,64869.0,43.442,43.4679,43.4162,43.4679,64869.0
2018-07-12 10:55:00,50.49,50.51,50.45,50.5,107400.0,43.4593,43.4765,43.4248,43.4679,107400.0
2018-07-12 11:00:00,50.5,50.53,50.46,50.47,65589.0,43.4679,43.4937,43.4334,43.442,65589.0
2018-07-12 11:05:00,50.48,50.5,50.45,50.46,54523.0,43.4507,43.4679,43.4248,43.4334,54523.0
2018-07-12 11:10:00,50.46,50.49,50.44,50.45,54346.0,43.4334,43.4593,43.4162,43.4248,54346.0
2018-07-12 11:15:00,50.46,50.51,50.43,50.5,77049.0,43.4334,43.4765,43.4076,43.4679,77049.0
2018-07-12 11:20:00,50.51,50.51,50.45,50.45,93172.0,43.4765,43.4765,43.4248,43.4248,93172.0
2018-07-12 11:25:00,50.45,50.5,50.44,50.47,61920.0,43.4248,43.4679,43.4162,43.442,61920.0
2018-07-12 11:30:00,50.47,50.49,50.44,50.48,104006.0,43.442,43.4593,43.4162,43.4507,104006.0
2018-07-12 11:35:00,50.48,50.49,50.44,50.47,94297.0,43.4507,43.4593,43.4162,43.442,94297.0
2018-07-12 11:40:00,50.47,50.51,50.45,50.5,57760.0,43.442,43.4765,43.4248,43.4679,57760.0
2018-07-12 11:45:00,50.51,50.53,50.47,50.51,96777.0,43.4765,43.4937,43.442,43.4765,96777.0
2018-07-12 11:50:00,50.51,50.58,50.51,50.58,60141.0,43.4765,43.5367,43.4765,43.5367,60141.0
2018-07-12 11:55:00,50.57,50.66,50.55,50.63,53026.0,43.5281,43.6056,43.5109,43.5798,53026.0
2018-07-12 12:00:00,50.64,50.65,50.59,50.64,51625.0,43.5884,43.597,43.5453,43.5884,51625.0
2018-07-12 12:05:00,50.64,50.65,50.59,50.63,59339.0,43.5884,43.597,43.5453,43.5798,59339.0
2018-07-12 12:10:00,50.62,50.63,50.56,50.59,93014.0,43.5712,43.5798,43.5195,43.5453,93014.0
2018-07-12 12:15:00,50.59,50.61,50.52,50.53,60270.0,43.5453,43.5626,43.4851,43.4937,60270.0
2018-07-12 12:20:00,50.53,50.6,50.53,50.56,66763.0,43.4937,43.5539,43.4937,43.5195,66763.0
2018-07-12 12:25:00,50.57,50.58,50.51,50.55,56817.0,43.5281,43.5367,43.4765,43.5109,56817.0
2018-07-12 12:30:00,50.54,50.56,50.51,50.54,143420.0,43.5023,43.5195,43.4765,43.5023,143420.0
2018-07-12 12:35:00,50.54,50.58,50.54,50.54,36698.0,43.5023,43.5367,43.5023,43.5023,36698.0
2018-07-12 12:40:00,50.55,50.55,50.44,50.47,108790.0,43.5109,43.5109,43.4162,43.442,108790.0
2018-07-12 12:45:00,50.46,50.5,50.44,50.45,323857.0,43.4334,43.4679,43.4162,43.4248,323857.0
2018-07-12 12:50:00,50.45,50.46,50.41,50.43,57641.0,43.4248,43.4334,43.3904,43.4076,57641.0
2018-07-12 12:55:00,50.43,50.46,50.4,50.43,73458.0,43.4076,43.4334,43.3818,43.4076,73458.0
2018-07-12 13:00:00,50.43,50.48,50.42,50.47,61707.0,43.4076,43.4507,43.399,43.442,61707.0
2018-07-12 13:05:00,50.47,50.49,50.43,50.46,83075.0,43.442,43.4593,43.4076,43.4334,83075.0
2018-07-12 13:10:00,50.46,50.5,50.45,50.5,48738.0,43.4334,43.4679,43.4248,43.4679,48738.0
2018-07-12 13:15:00,50.49,50.51,50.48,50.5,48505.0,43.4593,43.4765,43.4507,43.4679,48505.0
2018-07-12 13:20:00,50.5,50.5,50.47,50.49,42430.0,43.4679,43.4679,43.442,43.4593,42430.0
2018-07-12 13:25:00,50.5,50.51,50.47,50.48,41598.0,43.4679,43.4765,43.442,43.4507,41598.0
2018-07-12 13:30:00,50.49,50.49,50.45,50.47,50798.0,43.4593,43.4593,43.4248,43.442,50798.0
2018-07-12 13:35:00,50.47,50.47,50.45,50.46,42519.0,43.442,43.442,43.4248,43.4334,42519.0
2018-07-12 13:40:00,50.46,50.47,50.41,50.42,82920.0,43.4334,43.442,43.3904,43.399,82920.0
2018-07-12 13:45:00,50.43,50.44,50.4,50.41,41852.0,43.4076,43.4162,43.3818,43.3904,41852.0
2018-07-12 13:50:00,50.42,50.43,50.4,50.41,45427.0,43.399,43.4076,43.3818,43.3904,45427.0
2018-07-12 13:55:00,50.4,50.42,50.4,50.41,64385.0,43.3818,43.399,43.3818,43.3904,64385.0
2018-07-12 14:00:00,50.41,50.44,50.41,50.44,44760.0,43.3904,43.4162,43.3904,43.4162,44760.0
2018-07-12 14:05:00,50.43,50.44,50.37,50.39,83989.0,43.4076,43.4162,43.356,43.3732,83989.0
2018-07-12 14:10:00,50.38,50.4,50.36,50.38,52111.0,43.3646,43.3818,43.3474,43.3646,52111.0
2018-07-12 14:15:00,50.38,50.39,50.3,50.3,101925.0,43.3646,43.3732,43.2957,43.2957,101925.0
2018-07-12 14:20:00,50.31,50.36,50.3,50.31,261894.0,43.3043,43.3474,43.2957,43.3043,261894.0
2018-07-12 14:25:00,50.3,50.32,50.3,50.3,36875.0,43.2957,43.3129,43.2957,43.2957,36875.0
2018-07-12 14:30:00,50.3,50.31,50.26,50.29,84759.0,43.2957,43.3043,43.2613,43.2871,84759.0
2018-07-12 14:35:00,50.29,50.31,50.28,50.29,48712.0,43.2871,43.3043,43.2785,43.2871,48712.0
2018-07-12 14:40:00,50.29,50.29,50.27,50.29,60353.0,43.2871,43.2871,43.2699,43.2871,60353.0
2018-07-12 14:45:00,50.28,50.29,50.21,50.22,100804.0,43.2785,43.2871,43.2183,43.2269,100804.0
2018-07-12 14:50:00,50.23,50.26,50.21,50.26,59428.0,43.2355,43.2613,43.2183,43.2613,59428.0
2018-07-12 14:55:00,50.26,50.27,50.25,50.27,57127.0,43.2613,43.2699,43.2527,43.2699,57127.0
2018-07-12 15:00:00,50.27,50.29,50.25,50.25,71079.0,43.2699,43.2871,43.2527,43.2527,71079.0
2018-07-12 15:05:00,50.26,50.26,50.21,50.21,71355.0,43.2613,43.2613,43.2183,43.2183,71355.0
2018-07-12 15:10:00,50.21,50.24,50.2,50.23,81250.0,43.2183,43.2441,43.2096,43.2355,81250.0
2018-07-12 15:15:00,50.23,50.26,50.23,50.25,77791.0,43.2355,43.2613,43.2355,43.2527,77791.0
2018-07-12 15:20:00,50.25,50.25,50.22,50.23,61398.0,43.2527,43.2527,43.2269,43.2355,61398.0
2018-07-12 15:25:00,50.22,50.26,50.22,50.24,103611.0,43.2269,43.2613,43.2269,43.2441,103611.0
2018-07-12 15:30:00,50.25,50.26,50.23,50.23,112008.0,43.2527,43.2613,43.2355,43.2355,112008.0
2018-07-12 15:35:00,50.23,50.26,50.23,50.23,138784.0,43.2355,43.2613,43.2355,43.2355,138784.0
2018-07-12 15:40:00,50.23,50.26,50.22,50.25,164429.0,43.2355,43.2613,43.2269,43.2527,164429.0
2018-07-12 15:45:00,50.25,50.26,50.23,50.24,179448.0,43.2527,43.2613,43.2355,43.2441,179448.0
2018-07-12 15:50:00,50.25,50.31,50.23,50.23,355568.0,43.2527,43.3043,43.2355,43.2355,355568.0
2018-07-12 15:55:00,50.23,50.26,50.23,50.24,599533.0,43.2355,43.2613,43.2355,43.2441,599533.0
2018-07-13 09:30:00,50.36,50.9,50.26,50.84,611086.0,43.3474,43.8122,43.2613,43.7605,611086.0
2018-07-13 09:35:00,50.83,51.07,50.81,51.0,359688.0,43.7519,43.9585,43.7347,43.8982,359688.0
2018-07-13 09:40:00,51.0,51.03,50.88,50.96,193458.0,43.8982,43.9241,43.795,43.8638,193458.0
2018-07-13 09:45:00,50.97,51.24,50.96,51.22,491003.0,43.8724,44.1048,43.8638,44.0876,491003.0
2018-07-13 09:50:00,51.23,51.25,51.12,51.25,313165.0,44.0962,44.1134,44.0015,44.1134,313165.0
2018-07-13 09:55:00,51.24,51.25,51.07,51.16,739834.0,44.1048,44.1134,43.9585,44.036,739834.0
2018-07-13 10:00:00,51.15,51.22,51.15,51.19,279246.0,44.0274,44.0876,44.0274,44.0618,279246.0
2018-07-13 10:05:00,51.2,51.24,51.15,51.18,111559.0,44.0704,44.1048,44.0274,44.0532,111559.0
2018-07-13 10:10:00,51.18,51.26,51.12,51.19,269512.0,44.0532,44.122,44.0015,44.0618,269512.0
2018-07-13 10:15:00,51.2,51.22,51.18,51.21,308529.0,44.0704,44.0876,44.0532,44.079,308529.0
2018-07-13 10:20:00,51.2,51.25,51.17,51.17,417183.0,44.0704,44.1134,44.0446,44.0446,417183.0
2018-07-13 10:25:00,51.18,51.26,51.17,51.2,176333.0,44.0532,44.122,44.0446,44.0704,176333.0
2018-07-13 10:30:00,51.19,51.22,51.09,51.12,275520.0,44.0618,44.0876,43.9757,44.0015,275520.0
2018-07-13 10:35:00,51.11,51.12,51.01,51.04,227739.0,43.9929,44.0015,43.9069,43.9327,227739.0
2018-07-13 10:40:00,51.03,51.08,51.0,51.05,183478.0,43.9241,43.9671,43.8982,43.9413,183478.0
2018-07-13 10:45:00,51.05,51.1,51.0,51.01,209233.0,43.9413,43.9843,43.8982,43.9069,209233.0
2018-07-13 10:50:00,51.01,51.06,50.99,51.0,152602.0,43.9069,43.9499,43.8896,43.8982,152602.0
2018-07-13 10:55:00,51.0,51.07,50.99,51.02,294272.0,43.8982,43.9585,43.8896,43.9155,294272.0
2018-07-13 11:00:00,51.03,51.04,50.95,50.96,127604.0,43.9241,43.9327,43.8552,43.8638,127604.0
2018-07-13 11:05:00,50.96,51.0,50.94,51.0,113872.0,43.8638,43.8982,43.8466,43.8982,113872.0
2018-07-13 11:10:00,50.99,51.05,50.98,51.02,129442.0,43.8896,43.9413,43.881,43.9155,129442.0
2018-07-13 11:15:00,51.02,51.04,51.01,51.02,75103.0,43.9155,43.9327,43.9069,43.9155,75103.0
2018-07-13 11:20:00,51.02,51.14,51.02,51.09,187680.0,43.9155,44.0188,43.9155,43.9757,187680.0
2018-07-13 11:25:00,51.09,51.12,51.07,51.12,131798.0,43.9757,44.0015,43.9585,44.0015,131798.0
2018-07-13 11:30:00,51.12,51.15,51.1,51.11,117633.0,44.0015,44.0274,43.9843,43.9929,117633.0
2018-07-13 11:35:00,51.1,51.12,51.06,51.08,71504.0,43.9843,44.0015,43.9499,43.9671,71504.0
2018-07-13 11:40:00,51.07,51.09,51.0,51.07,82015.0,43.9585,43.9757,43.8982,43.9585,82015.0
2018-07-13 11:45:00,51.07,51.07,51.0,51.03,774171.0,43.9585,43.9585,43.8982,43.9241,774171.0
2018-07-13 11:50:00,51.03,51.08,51.0,51.05,261919.0,43.9241,43.9671,43.8982,43.9413,261919.0
2018-07-13 11:55:00,51.05,51.08,51.03,51.07,150475.0,43.9413,43.9671,43.9241,43.9585,150475.0
2018-07-13 12:00:00,51.07,51.08,51.05,51.05,80202.0,43.9585,43.9671,43.9413,43.9413,80202.0
2018-07-13 12:05:00,51.06,51.1,51.05,51.08,102165.0,43.9499,43.9843,43.9413,43.9671,102165.0
2018-07-13 12:10:00,51.07,51.09,51.05,51.08,84362.0,43.9585,43.9757,43.9413,43.9671,84362.0
2018-07-13 12:15:00,51.08,51.08,51.03,51.04,133137.0,43.9671,43.9671,43.9241,43.9327,133137.0
2018-07-13 12:20:00,51.03,51.05,50.95,50.96,105832.0,43.9241,43.9413,43.8552,43.8638,105832.0
2018-07-13 12:25:00,50.95,51.0,50.95,50.99,41773.0,43.8552,43.8982,43.8552,43.8896,41773.0
2018-07-13 12:30:00,51.0,51.0,50.96,50.97,68860.0,43.8982,43.8982,43.8638,43.8724,68860.0
2018-07-13 12:35:00,50.97,50.98,50.94,50.97,53574.0,43.8724,43.881,43.8466,43.8724,53574.0
2018-07-13 12:40:00,50.97,51.02,50.96,51.02,85358.0,43.8724,43.9155,43.8638,43.9155,85358.0
2018-07-13 12:45:00,51.02,51.06,51.0,51.05,110455.0,43.9155,43.9499,43.8982,43.9413,110455.0
2018-07-13 12:50:00,51.04,51.16,51.03,51.16,165826.0,43.9327,44.036,43.9241,44.036,165826.0
2018-07-13 12:55:00,51.16,51.21,51.14,51.2,90516.0,44.036,44.079,44.0188,44.0704,90516.0
2018-07-13 13:00:00,51.2,51.22,51.18,51.21,74052.0,44.0704,44.0876,44.0532,44.079,74052.0
2018-07-13 13:05:00,51.22,51.22,51.17,51.21,84501.0,44.0876,44.0876,44.0446,44.079,84501.0
2018-07-13 13:10:00,51.21,51.21,51.19,51.2,75067.0,44.079,44.079,44.0618,44.0704,75067.0
2018-07-13 13:15:00,51.21,51.21,51.19,51.21,68931.0,44.079,44.079,44.0618,44.079,68931.0
2018-07-13 13:20:00,51.21,51.22,51.2,51.22,83969.0,44.079,44.0876,44.0704,44.0876,83969.0
2018-07-13 13:25:00,51.22,51.25,51.21,51.21,138320.0,44.0876,44.1134,44.079,44.079,138320.0
2018-07-13 13:30:00,51.22,51.25,51.21,51.24,81562.0,44.0876,44.1134,44.079,44.1048,81562.0
2018-07-13 13:35:00,51.24,51.27,51.22,51.26,112799.0,44.1048,44.1306,44.0876,44.122,112799.0
2018-07-13 13:40:00,51.26,51.27,51.26,51.27,50270.0,44.122,44.1306,44.122,44.1306,50270.0
2018-07-13 13:45:00,51.27,51.29,51.26,51.29,114037.0,44.1306,44.1479,44.122,44.1479,114037.0
2018-07-13 13:50:00,51.29,51.32,51.28,51.31,147707.0,44.1479,44.1737,44.1393,44.1651,147707.0
2018-07-13 13:55:00,51.3,51.32,51.3,51.32,120682.0,44.1565,44.1737,44.1565,44.1737,120682.0
2018-07-13 14:00:00,51.31,51.35,51.31,51.33,239859.0,44.1651,44.1995,44.1651,44.1823,239859.0
2018-07-13 14:05:00,51.33,51.33,51.13,51.21,624496.0,44.1823,44.1823,44.0101,44.079,624496.0
2018-07-13 14:10:00,51.21,51.3,51.2,51.28,135303.0,44.079,44.1565,44.0704,44.1393,135303.0
2018-07-13 14:15:00,51.27,51.3,51.27,51.29,94910.0,44.1306,44.1565,44.1306,44.1479,94910.0
2018-07-13 14:20:00,51.3,51.37,51.29,51.35,148490.0,44.1565,44.2167,44.1479,44.1995,148490.0
2018-07-13 14:25:00,51.34,51.41,51.34,51.39,135853.0,44.1909,44.2512,44.1909,44.2339,135853.0
2018-07-13 14:30:00,51.4,51.42,51.37,51.41,131125.0,44.2425,44.2598,44.2167,44.2512,131125.0
2018-07-13 14:35:00,51.41,51.44,51.39,51.43,166814.0,44.2512,44.277,44.2339,44.2684,166814.0
2018-07-13 14:40:00,51.43,51.48,51.42,51.48,186892.0,44.2684,44.3114,44.2598,44.3114,186892.0
2018-07-13 14:45:00,51.48,51.52,51.25,51.5,744691.0,44.3114,44.3458,44.1134,44.3286,744691.0
2018-07-13 14:50:00,51.5,51.57,51.49,51.56,204439.0,44.3286,44.3889,44.32,44.3803,204439.0
2018-07-13 14:55:00,51.56,51.59,51.55,51.57,288862.0,44.3803,44.4061,44.3717,44.3889,288862.0
2018-07-13 15:00:00,51.57,51.6,51.56,51.58,239385.0,44.3889,44.4147,44.3803,44.3975,239385.0
2018-07-13 15:05:00,51.58,51.6,51.56,51.58,187603.0,44.3975,44.4147,44.3803,44.3975,187603.0
2018-07-13 15:10:00,51.58,51.59,51.56,51.57,221735.0,44.3975,44.4061,44.3803,44.3889,221735.0
2018-07-13 15:15:00,51.57,51.59,51.49,51.51,179192.0,44.3889,44.4061,44.32,44.3372,179192.0
2018-07-13 15:20:00,51.51,51.52,51.5,51.5,157508.0,44.3372,44.3458,44.3286,44.3286,157508.0
2018-07-13 15:25:00,51.51,51.52,51.48,51.5,233858.0,44.3372,44.3458,44.3114,44.3286,233858.0
2018-07-13 15:30:00,51.51,51.55,51.49,51.55,239872.0,44.3372,44.3717,44.32,44.3717,239872.0
2018-07-13 15:35:00,51.55,51.57,51.53,51.57,343421.0,44.3717,44.3889,44.3544,44.3889,343421.0
2018-07-13 15:40:00,51.57,51.58,51.53,51.57,474905.0,44.3889,44.3975,44.3544,44.3889,474905.0
2018-07-13 15:45:00,51.56,51.58,51.53,51.54,396624.0,44.3803,44.3975,44.3544,44.3631,396624.0
2018-07-13 15:50:00,51.54,51.58,51.51,51.54,1481626.0,44.3631,44.3975,44.3372,44.3631,1481626.0
2018-07-13 15:55:00,51.54,51.65,51.53,51.63,1105500.0,44.3631,44.4577,44.3544,44.4405,1105500.0
2018-07-16 09:30:00,51.55,51.55,50.75,50.94,706018.0,44.3717,44.3717,43.6831,43.8466,706018.0
2018-07-16 09:35:00,50.96,51.42,50.87,51.39,328289.0,43.8638,44.2598,43.7863,44.2339,328289.0
2018-07-16 09:40:00,51.39,51.39,51.15,51.19,322394.0,44.2339,44.2339,44.0274,44.0618,322394.0
2018-07-16 09:45:00,51.18,51.23,51.0,51.09,254180.0,44.0532,44.0962,43.8982,43.9757,254180.0
2018-07-16 09:50:00,51.1,51.2,51.02,51.09,237725.0,43.9843,44.0704,43.9155,43.9757,237725.0
2018-07-16 09:55:00,51.09,51.11,50.92,51.02,448285.0,43.9757,43.9929,43.8294,43.9155,448285.0
2018-07-16 10:00:00,51.03,51.04,50.87,50.93,310711.0,43.9241,43.9327,43.7863,43.838,310711.0
2018-07-16 10:05:00,50.93,50.95,50.77,50.81,304052.0,43.838,43.8552,43.7003,43.7347,304052.0
2018-07-16 10:10:00,50.82,50.85,50.71,50.8,406540.0,43.7433,43.7691,43.6486,43.7261,406540.0
2018-07-16 10:15:00,50.8,50.86,50.77,50.83,242638.0,43.7261,43.7777,43.7003,43.7519,242638.0
2018-07-16 10:20:00,50.82,50.83,50.76,50.77,171196.0,43.7433,43.7519,43.6917,43.7003,171196.0
2018-07-16 10:25:00,50.77,50.81,50.69,50.74,332598.0,43.7003,43.7347,43.6314,43.6745,332598.0
2018-07-16 10:30:00,50.73,50.86,50.73,50.84,197118.0,43.6658,43.7777,43.6658,43.7605,197118.0
2018-07-16 10:35:00,50.85,51.0,50.83,51.0,186803.0,43.7691,43.8982,43.7519,43.8982,186803.0
2018-07-16 10:40:00,51.0,51.02,50.85,50.86,189250.0,43.8982,43.9155,43.7691,43.7777,189250.0
2018-07-16 10:45:00,50.85,50.91,50.84,50.88,197774.0,43.7691,43.8208,43.7605,43.795,197774.0
2018-07-16 10:50:00,50.88,50.92,50.83,50.91,175458.0,43.795,43.8294,43.7519,43.8208,175458.0
2018-07-16 10:55:00,50.92,50.92,50.82,50.83,149879.0,43.8294,43.8294,43.7433,43.7519,149879.0
2018-07-16 11:00:00,50.82,50.97,50.78,50.96,90986.0,43.7433,43.8724,43.7089,43.8638,90986.0
2018-07-16 11:05:00,50.97,51.03,50.96,50.96,83085.0,43.8724,43.9241,43.8638,43.8638,83085.0
2018-07-16 11:10:00,50.96,51.02,50.94,50.99,99112.0,43.8638,43.9155,43.8466,43.8896,99112.0
2018-07-16 11:15:00,50.99,51.15,50.99,51.14,202151.0,43.8896,44.0274,43.8896,44.0188,202151.0
2018-07-16 11:20:00,51.14,51.16,51.06,51.07,113342.0,44.0188,44.036,43.9499,43.9585,113342.0
2018-07-16 11:25:00,51.07,51.1,51.03,51.05,128368.0,43.9585,43.9843,43.9241,43.9413,128368.0
2018-07-16 11:30:00,51.05,51.13,51.03,51.12,134125.0,43.9413,44.0101,43.9241,44.0015,134125.0
2018-07-16 11:35:00,51.11,51.19,51.1,51.19,98943.0,43.9929,44.0618,43.9843,44.0618,98943.0
2018-07-16 11:40:00,51.19,51.22,51.16,51.19,107787.0,44.0618,44.0876,44.036,44.0618,107787.0
2018-07-16 11:45:00,51.18,51.2,50.98,50.98,233724.0,44.0532,44.0704,43.881,43.881,233724.0
2018-07-16 11:50:00,50.98,51.03,50.97,50.98,119984.0,43.881,43.9241,43.8724,43.881,119984.0
2018-07-16 11:55:00,50.97,51.0,50.92,50.93,112546.0,43.8724,43.8982,43.8294,43.838,112546.0
2018-07-16 12:00:00,50.93,50.96,50.92,50.94,55948.0,43.838,43.8638,43.8294,43.8466,55948.0
2018-07-16 12:05:00,50.95,50.98,50.93,50.95,53263.0,43.8552,43.881,43.838,43.8552,53263.0
2018-07-16 12:10:00,50.96,50.99,50.96,50.97,49327.0,43.8638,43.8896,43.8638,43.8724,49327.0
2018-07-16 12:15:00,50.96,51.0,50.96,50.98,58408.0,43.8638,43.8982,43.8638,43.881,58408.0
2018-07-16 12:20:00,50.99,51.04,50.98,51.04,81753.0,43.8896,43.9327,43.881,43.9327,81753.0
2018-07-16 12:25:00,51.04,51.07,51.03,51.05,57104.0,43.9327,43.9585,43.9241,43.9413,57104.0
2018-07-16 12:30:00,51.06,51.1,51.05,51.09,77220.0,43.9499,43.9843,43.9413,43.9757,77220.0
2018-07-16 12:35:00,51.09,51.1,51.03,51.03,127782.0,43.9757,43.9843,43.9241,43.9241,127782.0
2018-07-16 12:40:00,51.03,51.04,51.01,51.03,59664.0,43.9241,43.9327,43.9069,43.9241,59664.0
2018-07-16 12:45:00,51.03,51.08,51.03,51.06,114052.0,43.9241,43.9671,43.9241,43.9499,114052.0
2018-07-16 12:50:00,51.07,51.08,51.03,51.04,87605.0,43.9585,43.9671,43.9241,43.9327,87605.0
2018-07-16 12:55:00,51.04,51.04,50.98,50.98,107389.0,43.9327,43.9327,43.881,43.881,107389.0
2018-07-16 13:00:00,50.98,50.99,50.95,50.99,59128.0,43.881,43.8896,43.8552,43.8896,59128.0
2018-07-16 13:05:00,50.98,51.02,50.98,50.98,60078.0,43.881,43.9155,43.881,43.881,60078.0
2018-07-16 13:10:00,50.98,51.04,50.98,51.02,57876.0,43.881,43.9327,43.881,43.9155,57876.0
2018-07-16 13:15:00,51.01,51.05,51.01,51.04,51172.0,43.9069,43.9413,43.9069,43.9327,51172.0
2018-07-16 13:20:00,51.04,51.06,51.0,51.0,76784.0,43.9327,43.9499,43.8982,43.8982,76784.0
2018-07-16 13:25:00,51.0,51.04,50.99,50.99,52480.0,43.8982,43.9327,43.8896,43.8896,52480.0
2018-07-16 13:30:00,50.99,51.01,50.97,51.01,89648.0,43.8896,43.9069,43.8724,43.9069,89648.0
2018-07-16 13:35:00,51.01,51.05,51.0,51.05,57617.0,43.9069,43.9413,43.8982,43.9413,57617.0
2018-07-16 13:40:00,51.05,51.05,50.99,50.99,91381.0,43.9413,43.9413,43.8896,43.8896,91381.0
2018-07-16 13:45:00,50.98,51.0,50.97,50.98,48011.0,43.881,43.8982,43.8724,43.881,48011.0
2018-07-16 13:50:00,50.97,50.99,50.96,50.97,67310.0,43.8724,43.8896,43.8638,43.8724,67310.0
2018-07-16 13:55:00,50.97,51.0,50.96,51.0,50096.0,43.8724,43.8982,43.8638,43.8982,50096.0
2018-07-16 14:00:00,51.0,51.03,50.95,50.96,114777.0,43.8982,43.9241,43.8552,43.8638,114777.0
2018-07-16 14:05:00,50.97,50.98,50.93,50.93,102933.0,43.8724,43.881,43.838,43.838,102933.0
2018-07-16 14:10:00,50.93,50.94,50.84,50.87,79526.0,43.838,43.8466,43.7605,43.7863,79526.0
2018-07-16 14:15:00,50.88,50.89,50.84,50.85,64942.0,43.795,43.8036,43.7605,43.7691,64942.0
2018-07-16 14:20:00,50.85,50.9,50.84,50.87,165544.0,43.7691,43.8122,43.7605,43.7863,165544.0
2018-07-16 14:25:00,50.87,50.89,50.85,50.86,82056.0,43.7863,43.8036,43.7691,43.7777,82056.0
2018-07-16 14:30:00,50.87,50.88,50.85,50.87,51822.0,43.7863,43.795,43.7691,43.7863,51822.0
2018-07-16 14:35:00,50.87,50.89,50.86,50.88,65853.0,43.7863,43.8036,43.7777,43.795,65853.0
2018-07-16 14:40:00,50.87,50.89,50.85,50.87,104239.0,43.7863,43.8036,43.7691,43.7863,104239.0
2018-07-16 14:45:00,50.87,50.9,50.85,50.89,64404.0,43.7863,43.8122,43.7691,43.8036,64404.0
2018-07-16 14:50:00,50.9,50.9,50.82,50.85,73935.0,43.8122,43.8122,43.7433,43.7691,73935.0
2018-07-16 14:55:00,50.85,50.85,50.79,50.83,93733.0,43.7691,43.7691,43.7175,43.7519,93733.0
2018-07-16 15:00:00,50.83,50.83,50.77,50.79,109502.0,43.7519,43.7519,43.7003,43.7175,109502.0
2018-07-16 15:05:00,50.79,50.83,50.78,50.8,104942.0,43.7175,43.7519,43.7089,43.7261,104942.0
2018-07-16 15:10:00,50.8,50.83,50.79,50.8,111394.0,43.7261,43.7519,43.7175,43.7261,111394.0
2018-07-16 15:15:00,50.8,50.82,50.79,50.8,82851.0,43.7261,43.7433,43.7175,43.7261,82851.0
2018-07-16 15:20:00,50.8,50.83,50.77,50.82,115609.0,43.7261,43.7519,43.7003,43.7433,115609.0
2018-07-16 15:25:00,50.81,50.84,50.79,50.8,80706.0,43.7347,43.7605,43.7175,43.7261,80706.0
2018-07-16 15:30:00,50.81,50.83,50.8,50.82,123577.0,43.7347,43.7519,43.7261,43.7433,123577.0
2018-07-16 15:35:00,50.83,50.87,50.82,50.87,247441.0,43.7519,43.7863,43.7433,43.7863,247441.0
2018-07-16 15:40:00,50.87,50.9,50.85,50.87,230838.0,43.7863,43.8122,43.7691,43.7863,230838.0
2018-07-16 15:45:00,50.87,50.87,50.84,50.85,194493.0,43.7863,43.7863,43.7605,43.7691,194493.0
2018-07-16 15:50:00,50.84,50.94,50.84,50.94,353780.0,43.7605,43.8466,43.7605,43.8466,353780.0
2018-07-16 15:55:00,50.94,50.97,50.93,50.96,518432.0,43.8466,43.8724,43.838,43.8638,518432.0
2018-07-17 09:30:00,50.77,51.1,50.6,51.07,272249.0,43.7003,43.9843,43.5539,43.9585,272249.0
2018-07-17 09:35:00,51.07,51.13,50.93,51.06,176626.0,43.9585,44.0101,43.838,43.9499,176626.0
2018-07-17 09:40:00,51.06,51.13,51.01,51.11,122102.0,43.9499,44.0101,43.9069,43.9929,122102.0
2018-07-17 09:45:00,51.12,51.16,51.1,51.14,163914.0,44.0015,44.036,43.9843,44.0188,163914.0
2018-07-17 09:50:00,51.14,51.25,51.1,51.15,134597.0,44.0188,44.1134,43.9843,44.0274,134597.0
2018-07-17 09:55:00,51.15,51.26,51.14,51.19,137015.0,44.0274,44.122,44.0188,44.0618,137015.0
2018-07-17 10:00:00,51.19,51.2,51.02,51.05,231458.0,44.0618,44.0704,43.9155,43.9413,231458.0
2018-07-17 10:05:00,51.05,51.08,50.98,50.98,116105.0,43.9413,43.9671,43.881,43.881,116105.0
2018-07-17 10:10:00,50.97,51.01,50.92,50.95,174764.0,43.8724,43.9069,43.8294,43.8552,174764.0
2018-07-17 10:15:00,50.96,51.08,50.93,50.98,106149.0,43.8638,43.9671,43.838,43.881,106149.0
2018-07-17 10:20:00,50.98,51.07,50.95,50.97,91643.0,43.881,43.9585,43.8552,43.8724,91643.0
2018-07-17 10:25:00,50.96,51.09,50.94,51.02,87247.0,43.8638,43.9757,43.8466,43.9155,87247.0
2018-07-17 10:30:00,51.02,51.1,51.0,51.08,208149.0,43.9155,43.9843,43.8982,43.9671,208149.0
2018-07-17 10:35:00,51.08,51.23,51.06,51.19,414009.0,43.9671,44.0962,43.9499,44.0618,414009.0
2018-07-17 10:40:00,51.19,51.19,51.06,51.06,105365.0,44.0618,44.0618,43.9499,43.9499,105365.0
2018-07-17 10:45:00,51.07,51.07,50.96,50.99,193813.0,43.9585,43.9585,43.8638,43.8896,193813.0
2018-07-17 10:50:00,50.99,51.04,50.95,51.0,162732.0,43.8896,43.9327,43.8552,43.8982,162732.0
2018-07-17 10:55:00,51.0,51.08,50.99,51.06,102717.0,43.8982,43.9671,43.8896,43.9499,102717.0
2018-07-17 11:00:00,51.06,51.07,51.0,51.02,123415.0,43.9499,43.9585,43.8982,43.9155,123415.0
2018-07-17 11:05:00,51.02,51.02,50.97,51.02,97302.0,43.9155,43.9155,43.8724,43.9155,97302.0
2018-07-17 11:10:00,51.02,51.08,51.01,51.07,73938.0,43.9155,43.9671,43.9069,43.9585,73938.0
2018-07-17 11:15:00,51.07,51.08,51.01,51.03,89992.0,43.9585,43.9671,43.9069,43.9241,89992.0
2018-07-17 11:20:00,51.04,51.05,50.95,51.0,91525.0,43.9327,43.9413,43.8552,43.8982,91525.0
2018-07-17 11:25:00,50.99,51.02,50.96,51.0,74826.0,43.8896,43.9155,43.8638,43.8982,74826.0
2018-07-17 11:30:00,50.99,51.05,50.99,51.03,133583.0,43.8896,43.9413,43.8896,43.9241,133583.0
2018-07-17 11:35:00,51.02,51.05,51.0,51.0,117455.0,43.9155,43.9413,43.8982,43.8982,117455.0
2018-07-17 11:40:00,51.01,51.04,50.96,50.98,121584.0,43.9069,43.9327,43.8638,43.881,121584.0
2018-07-17 11:45:00,50.98,51.03,50.98,51.02,124107.0,43.881,43.9241,43.881,43.9155,124107.0
2018-07-17 11:50:00,51.01,51.17,51.01,51.15,169503.0,43.9069,44.0446,43.9069,44.0274,169503.0
2018-07-17 11:55:00,51.15,51.16,51.11,51.14,140627.0,44.0274,44.036,43.9929,44.0188,140627.0
2018-07-17 12:00:00,51.14,51.16,51.12,51.15,102934.0,44.0188,44.036,44.0015,44.0274,102934.0
2018-07-17 12:05:00,51.15,51.17,51.09,51.13,122297.0,44.0274,44.0446,43.9757,44.0101,122297.0
2018-07-17 12:10:00,51.12,51.19,51.12,51.18,60976.0,44.0015,44.0618,44.0015,44.0532,60976.0
2018-07-17 12:15:00,51.17,51.21,51.16,51.18,97617.0,44.0446,44.079,44.036,44.0532,97617.0
2018-07-17 12:20:00,51.18,51.23,51.16,51.23,135834.0,44.0532,44.0962,44.036,44.0962,135834.0
2018-07-17 12:25:00,51.23,51.23,51.19,51.23,60473.0,44.0962,44.0962,44.0618,44.0962,60473.0
2018-07-17 12:30:00,51.22,51.25,51.2,51.22,70092.0,44.0876,44.1134,44.0704,44.0876,70092.0
2018-07-17 12:35:00,51.23,51.24,51.19,51.21,94691.0,44.0962,44.1048,44.0618,44.079,94691.0
2018-07-17 12:40:00,51.21,51.24,51.19,51.2,58701.0,44.079,44.1048,44.0618,44.0704,58701.0
2018-07-17 12:45:00,51.2,51.25,51.19,51.24,105366.0,44.0704,44.1134,44.0618,44.1048,105366.0
2018-07-17 12:50:00,51.25,51.25,51.2,51.22,63732.0,44.1134,44.1134,44.0704,44.0876,63732.0
2018-07-17 12:55:00,51.23,51.25,51.21,51.22,58696.0,44.0962,44.1134,44.079,44.0876,58696.0
2018-07-17 13:00:00,51.22,51.26,51.21,51.25,58640.0,44.0876,44.122,44.079,44.1134,58640.0
2018-07-17 13:05:00,51.25,51.26,51.23,51.23,84424.0,44.1134,44.122,44.0962,44.0962,84424.0
2018-07-17 13:10:00,51.24,51.28,51.23,51.25,57372.0,44.1048,44.1393,44.0962,44.1134,57372.0
2018-07-17 13:15:00,51.25,51.26,51.24,51.25,57419.0,44.1134,44.122,44.1048,44.1134,57419.0
2018-07-17 13:20:00,51.25,51.25,51.2,51.22,89463.0,44.1134,44.1134,44.0704,44.0876,89463.0
2018-07-17 13:25:00,51.21,51.24,51.21,51.23,48921.0,44.079,44.1048,44.079,44.0962,48921.0
2018-07-17 13:30:00,51.23,51.24,51.21,51.21,60948.0,44.0962,44.1048,44.079,44.079,60948.0
2018-07-17 13:35:00,51.21,51.25,51.2,51.25,45388.0,44.079,44.1134,44.0704,44.1134,45388.0
2018-07-17 13:40:00,51.25,51.25,51.22,51.23,51517.0,44.1134,44.1134,44.0876,44.0962,51517.0
2018-07-17 13:45:00,51.23,51.25,51.21,51.23,84311.0,44.0962,44.1134,44.079,44.0962,84311.0
2018-07-17 13:50:00,51.23,51.24,51.22,51.24,139217.0,44.0962,44.1048,44.0876,44.1048,139217.0
2018-07-17 13:55:00,51.23,51.24,51.17,51.18,147585.0,44.0962,44.1048,44.0446,44.0532,147585.0
2018-07-17 14:00:00,51.18,51.22,51.16,51.19,142817.0,44.0532,44.0876,44.036,44.0618,142817.0
2018-07-17 14:05:00,51.19,51.21,51.18,51.19,74185.0,44.0618,44.079,44.0532,44.0618,74185.0
2018-07-17 14:10:00,51.18,51.2,51.16,51.18,104150.0,44.0532,44.0704,44.036,44.0532,104150.0
2018-07-17 14:15:00,51.18,51.2,51.16,51.18,52406.0,44.0532,44.0704,44.036,44.0532,52406.0
2018-07-17 14:20:00,51.18,51.22,51.17,51.19,86938.0,44.0532,44.0876,44.0446,44.0618,86938.0
2018-07-17 14:25:00,51.19,51.21,51.17,51.2,134791.0,44.0618,44.079,44.0446,44.0704,134791.0
2018-07-17 14:30:00,51.19,51.23,51.18,51.23,72878.0,44.0618,44.0962,44.0532,44.0962,72878.0
2018-07-17 14:35:00,51.23,51.24,51.2,51.2,78055.0,44.0962,44.1048,44.0704,44.0704,78055.0
2018-07-17 14:40:00,51.21,51.22,51.19,51.19,62153.0,44.079,44.0876,44.0618,44.0618,62153.0
2018-07-17 14:45:00,51.19,51.22,51.18,51.2,81191.0,44.0618,44.0876,44.0532,44.0704,81191.0
2018-07-17 14:50:00,51.19,51.2,51.17,51.2,115834.0,44.0618,44.0704,44.0446,44.0704,115834.0
2018-07-17 14:55:00,51.2,51.21,51.18,51.19,91239.0,44.0704,44.079,44.0532,44.0618,91239.0
2018-07-17 15:00:00,51.19,51.23,51.18,51.21,157055.0,44.0618,44.0962,44.0532,44.079,157055.0
2018-07-17 15:05:00,51.21,51.22,51.18,51.2,88560.0,44.079,44.0876,44.0532,44.0704,88560.0
2018-07-17 15:10:00,51.2,51.21,51.18,51.21,134220.0,44.0704,44.079,44.0532,44.079,134220.0
2018-07-17 15:15:00,51.2,51.23,51.2,51.21,71805.0,44.0704,44.0962,44.0704,44.079,71805.0
2018-07-17 15:20:00,51.21,51.22,51.2,51.2,61859.0,44.079,44.0876,44.0704,44.0704,61859.0
2018-07-17 15:25:00,51.21,51.23,51.2,51.22,68829.0,44.079,44.0962,44.0704,44.0876,68829.0
2018-07-17 15:30:00,51.22,51.25,51.21,51.25,119500.0,44.0876,44.1134,44.079,44.1134,119500.0
2018-07-17 15:35:00,51.25,51.25,51.23,51.25,117609.0,44.1134,44.1134,44.0962,44.1134,117609.0
2018-07-17 15:40:00,51.25,51.26,51.23,51.25,208612.0,44.1134,44.122,44.0962,44.1134,208612.0
2018-07-17 15:45:00,51.25,51.27,51.23,51.24,222138.0,44.1134,44.1306,44.0962,44.1048,222138.0
2018-07-17 15:50:00,51.24,51.3,51.23,51.25,306131.0,44.1048,44.1565,44.0962,44.1134,306131.0
2018-07-17 15:55:00,51.24,51.27,51.22,51.27,599777.0,44.1048,44.1306,44.0876,44.1306,599777.0
2018-07-18 09:30:00,51.27,51.35,51.02,51.3,530117.0,44.1306,44.1995,43.9155,44.1565,530117.0
2018-07-18 09:35:00,51.32,51.37,51.16,51.34,223623.0,44.1737,44.2167,44.036,44.1909,223623.0
2018-07-18 09:40:00,51.34,51.45,51.32,51.41,220891.0,44.1909,44.2856,44.1737,44.2512,220891.0
2018-07-18 09:45:00,51.43,51.45,51.23,51.27,201208.0,44.2684,44.2856,44.0962,44.1306,201208.0
2018-07-18 09:50:00,51.28,51.37,51.23,51.27,136073.0,44.1393,44.2167,44.0962,44.1306,136073.0
2018-07-18 09:55:00,51.27,51.62,51.23,51.53,329866.0,44.1306,44.4319,44.0962,44.3544,329866.0
2018-07-18 10:00:00,51.53,51.56,51.34,51.5,389623.0,44.3544,44.3803,44.1909,44.3286,389623.0
2018-07-18 10:05:00,51.5,51.5,51.27,51.28,315311.0,44.3286,44.3286,44.1306,44.1393,315311.0
2018-07-18 10:10:00,51.29,51.37,51.23,51.35,218026.0,44.1479,44.2167,44.0962,44.1995,218026.0
2018-07-18 10:15:00,51.35,51.38,51.14,51.27,265991.0,44.1995,44.2253,44.0188,44.1306,265991.0
2018-07-18 10:20:00,51.26,51.3,51.11,51.11,265281.0,44.122,44.1565,43.9929,43.9929,265281.0
2018-07-18 10:25:00,51.11,51.17,51.05,51.16,108930.0,43.9929,44.0446,43.9413,44.036,108930.0
2018-07-18 10:30:00,51.16,51.25,51.13,51.25,154527.0,44.036,44.1134,44.0101,44.1134,154527.0
2018-07-18 10:35:00,51.25,51.4,51.19,51.39,133735.0,44.1134,44.2425,44.0618,44.2339,133735.0
2018-07-18 10:40:00,51.39,51.4,51.29,51.29,99361.0,44.2339,44.2425,44.1479,44.1479,99361.0
2018-07-18 10:45:00,51.3,51.38,51.29,51.34,138618.0,44.1565,44.2253,44.1479,44.1909,138618.0
2018-07-18 10:50:00,51.33,51.35,51.3,51.33,109856.0,44.1823,44.1995,44.1565,44.1823,109856.0
2018-07-18 10:55:00,51.33,51.36,51.28,51.35,161342.0,44.1823,44.2081,44.1393,44.1995,161342.0
2018-07-18 11:00:00,51.35,51.35,51.24,51.31,184870.0,44.1995,44.1995,44.1048,44.1651,184870.0
2018-07-18 11:05:00,51.3,51.35,51.26,51.3,441395.0,44.1565,44.1995,44.122,44.1565,441395.0
2018-07-18 11:10:00,51.29,51.41,51.28,51.32,119844.0,44.1479,44.2512,44.1393,44.1737,119844.0
2018-07-18 11:15:00,51.31,51.38,51.3,51.34,140736.0,44.1651,44.2253,44.1565,44.1909,140736.0
2018-07-18 11:20:00,51.34,51.37,51.3,51.32,128324.0,44.1909,44.2167,44.1565,44.1737,128324.0
2018-07-18 11:25:00,51.32,51.36,51.28,51.3,356807.0,44.1737,44.2081,44.1393,44.1565,356807.0
2018-07-18 11:30:00,51.31,51.36,51.3,51.35,75630.0,44.1651,44.2081,44.1565,44.1995,75630.0
2018-07-18 11:35:00,51.36,51.36,51.33,51.33,82386.0,44.2081,44.2081,44.1823,44.1823,82386.0
2018-07-18 11:40:00,51.34,51.36,51.32,51.33,171920.0,44.1909,44.2081,44.1737,44.1823,171920.0
2018-07-18 11:45:00,51.33,51.33,51.24,51.26,171199.0,44.1823,44.1823,44.1048,44.122,171199.0
2018-07-18 11:50:00,51.26,51.27,51.17,51.23,219905.0,44.122,44.1306,44.0446,44.0962,219905.0
2018-07-18 11:55:00,51.23,51.27,51.17,51.21,364645.0,44.0962,44.1306,44.0446,44.079,364645.0
2018-07-18 12:00:00,51.2,51.33,51.2,51.27,146863.0,44.0704,44.1823,44.0704,44.1306,146863.0
2018-07-18 12:05:00,51.27,51.27,51.16,51.2,113397.0,44.1306,44.1306,44.036,44.0704,113397.0
2018-07-18 12:10:00,51.2,51.27,51.19,51.26,72322.0,44.0704,44.1306,44.0618,44.122,72322.0
2018-07-18 12:15:00,51.25,51.27,51.2,51.23,116425.0,44.1134,44.1306,44.0704,44.0962,116425.0
2018-07-18 12:20:00,51.23,51.26,51.22,51.25,67428.0,44.0962,44.122,44.0876,44.1134,67428.0
2018-07-18 12:25:00,51.25,51.27,51.23,51.25,61868.0,44.1134,44.1306,44.0962,44.1134,61868.0
2018-07-18 12:30:00,51.25,51.26,51.18,51.2,69558.0,44.1134,44.122,44.0532,44.0704,69558.0
2018-07-18 12:35:00,51.21,51.21,51.18,51.2,88989.0,44.079,44.079,44.0532,44.0704,88989.0
2018-07-18 12:40:00,51.19,51.2,51.15,51.15,88841.0,44.0618,44.0704,44.0274,44.0274,88841.0
2018-07-18 12:45:00,51.15,51.19,51.12,51.14,134118.0,44.0274,44.0618,44.0015,44.0188,134118.0
2018-07-18 12:50:00,51.14,51.17,51.07,51.08,82626.0,44.0188,44.0446,43.9585,43.9671,82626.0
2018-07-18 12:55:00,51.09,51.11,51.05,51.05,73494.0,43.9757,43.9929,43.9413,43.9413,73494.0
2018-07-18 13:00:00,51.05,51.09,51.01,51.02,94028.0,43.9413,43.9757,43.9069,43.9155,94028.0
2018-07-18 13:05:00,51.01,51.07,51.0,51.04,97176.0,43.9069,43.9585,43.8982,43.9327,97176.0
2018-07-18 13:10:00,51.05,51.05,51.02,51.02,93086.0,43.9413,43.9413,43.9155,43.9155,93086.0
2018-07-18 13:15:00,51.02,51.11,51.02,51.1,190202.0,43.9155,43.9929,43.9155,43.9843,190202.0
2018-07-18 13:20:00,51.1,51.12,51.05,51.08,146352.0,43.9843,44.0015,43.9413,43.9671,146352.0
2018-07-18 13:25:00,51.08,51.08,51.06,51.07,48845.0,43.9671,43.9671,43.9499,43.9585,48845.0
2018-07-18 13:30:00,51.08,51.08,51.05,51.07,70971.0,43.9671,43.9671,43.9413,43.9585,70971.0
2018-07-18 13:35:00,51.06,51.11,51.06,51.07,61702.0,43.9499,43.9929,43.9499,43.9585,61702.0
2018-07-18 13:40:00,51.08,51.09,51.06,51.08,64671.0,43.9671,43.9757,43.9499,43.9671,64671.0
2018-07-18 13:45:00,51.08,51.08,51.05,51.06,117301.0,43.9671,43.9671,43.9413,43.9499,117301.0
2018-07-18 13:50:00,51.06,51.08,51.05,51.06,77436.0,43.9499,43.9671,43.9413,43.9499,77436.0
2018-07-18 13:55:00,51.06,51.11,51.06,51.1,141865.0,43.9499,43.9929,43.9499,43.9843,141865.0
2018-07-18 14:00:00,51.11,51.11,51.07,51.1,46943.0,43.9929,43.9929,43.9585,43.9843,46943.0
2018-07-18 14:05:00,51.09,51.11,51.08,51.09,52250.0,43.9757,43.9929,43.9671,43.9757,52250.0
2018-07-18 14:10:00,51.08,51.09,51.07,51.08,52819.0,43.9671,43.9757,43.9585,43.9671,52819.0
2018-07-18 14:15:00,51.08,51.09,51.06,51.07,134898.0,43.9671,43.9757,43.9499,43.9585,134898.0
2018-07-18 14:20:00,51.07,51.07,51.02,51.02,102702.0,43.9585,43.9585,43.9155,43.9155,102702.0
2018-07-18 14:25:00,51.03,51.07,51.02,51.03,157443.0,43.9241,43.9585,43.9155,43.9241,157443.0
2018-07-18 14:30:00,51.04,51.08,51.03,51.04,62373.0,43.9327,43.9671,43.9241,43.9327,62373.0
2018-07-18 14:35:00,51.04,51.09,51.04,51.09,49488.0,43.9327,43.9757,43.9327,43.9757,49488.0
2018-07-18 14:40:00,51.09,51.13,51.03,51.04,82585.0,43.9757,44.0101,43.9241,43.9327,82585.0
2018-07-18 14:45:00,51.03,51.11,51.03,51.06,63186.0,43.9241,43.9929,43.9241,43.9499,63186.0
2018-07-18 14:50:00,51.07,51.1,51.05,51.1,72024.0,43.9585,43.9843,43.9413,43.9843,72024.0
2018-07-18 14:55:00,51.1,51.11,51.07,51.09,87774.0,43.9843,43.9929,43.9585,43.9757,87774.0
2018-07-18 15:00:00,51.1,51.21,51.08,51.13,123652.0,43.9843,44.079,43.9671,44.0101,123652.0
2018-07-18 15:05:00,51.13,51.16,51.11,51.16,89392.0,44.0101,44.036,43.9929,44.036,89392.0
2018-07-18 15:10:00,51.16,51.17,51.13,51.15,114854.0,44.036,44.0446,44.0101,44.0274,114854.0
2018-07-18 15:15:00,51.15,51.22,51.14,51.2,53715.0,44.0274,44.0876,44.0188,44.0704,53715.0
2018-07-18 15:20:00,51.21,51.21,51.19,51.2,75843.0,44.079,44.079,44.0618,44.0704,75843.0
2018-07-18 15:25:00,51.21,51.22,51.2,51.22,66715.0,44.079,44.0876,44.0704,44.0876,66715.0
2018-07-18 15:30:00,51.21,51.22,51.18,51.2,140893.0,44.079,44.0876,44.0532,44.0704,140893.0
2018-07-18 15:35:00,51.2,51.23,51.18,51.2,120517.0,44.0704,44.0962,44.0532,44.0704,120517.0
2018-07-18 15:40:00,51.2,51.21,51.16,51.21,146293.0,44.0704,44.079,44.036,44.079,146293.0
2018-07-18 15:45:00,51.21,51.22,51.16,51.16,241421.0,44.079,44.0876,44.036,44.036,241421.0
2018-07-18 15:50:00,51.16,51.19,51.12,51.16,175342.0,44.036,44.0618,44.0015,44.036,175342.0
2018-07-18 15:55:00,51.16,51.18,51.14,51.14,393501.0,44.036,44.0532,44.0188,44.0188,393501.0
2018-07-19 09:30:00,51.11,51.29,51.0,51.14,250366.0,43.9929,44.1479,43.8982,44.0188,250366.0
2018-07-19 09:35:00,51.13,51.28,51.08,51.25,98246.0,44.0101,44.1393,43.9671,44.1134,98246.0
2018-07-19 09:40:00,51.25,51.3,51.19,51.25,98451.0,44.1134,44.1565,44.0618,44.1134,98451.0
2018-07-19 09:45:00,51.25,51.34,51.24,51.3,147004.0,44.1134,44.1909,44.1048,44.1565,147004.0
2018-07-19 09:50:00,51.3,51.35,51.27,51.33,118654.0,44.1565,44.1995,44.1306,44.1823,118654.0
2018-07-19 09:55:00,51.33,51.36,51.27,51.31,119931.0,44.1823,44.2081,44.1306,44.1651,119931.0
2018-07-19 10:00:00,51.31,51.41,51.28,51.34,110582.0,44.1651,44.2512,44.1393,44.1909,110582.0
2018-07-19 10:05:00,51.34,51.44,51.3,51.42,124893.0,44.1909,44.277,44.1565,44.2598,124893.0
2018-07-19 10:10:00,51.42,51.49,51.39,51.48,94374.0,44.2598,44.32,44.2339,44.3114,94374.0
2018-07-19 10:15:00,51.48,51.49,51.39,51.47,87033.0,44.3114,44.32,44.2339,44.3028,87033.0
2018-07-19 10:20:00,51.48,51.48,51.39,51.44,79228.0,44.3114,44.3114,44.2339,44.277,79228.0
2018-07-19 10:25:00,51.44,51.48,51.39,51.46,93789.0,44.277,44.3114,44.2339,44.2942,93789.0
2018-07-19 10:30:00,51.47,51.49,51.28,51.29,80291.0,44.3028,44.32,44.1393,44.1479,80291.0
2018-07-19 10:35:00,51.29,51.4,51.25,51.38,217323.0,44.1479,44.2425,44.1134,44.2253,217323.0
2018-07-19 10:40:00,51.39,51.45,51.39,51.41,51707.0,44.2339,44.2856,44.2339,44.2512,51707.0
2018-07-19 10:45:00,51.41,51.42,51.37,51.37,65665.0,44.2512,44.2598,44.2167,44.2167,65665.0
2018-07-19 10:50:00,51.38,51.42,51.36,51.42,79248.0,44.2253,44.2598,44.2081,44.2598,79248.0
2018-07-19 10:55:00,51.42,51.43,51.38,51.4,124493.0,44.2598,44.2684,44.2253,44.2425,124493.0
2018-07-19 11:00:00,51.4,51.43,51.38,51.41,104252.0,44.2425,44.2684,44.2253,44.2512,104252.0
2018-07-19 11:05:00,51.4,51.42,51.34,51.37,156517.0,44.2425,44.2598,44.1909,44.2167,156517.0
2018-07-19 11:10:00,51.37,51.42,51.36,51.4,85280.0,44.2167,44.2598,44.2081,44.2425,85280.0
2018-07-19 11:15:00,51.41,51.42,51.39,51.4,61001.0,44.2512,44.2598,44.2339,44.2425,61001.0
2018-07-19 11:20:00,51.39,51.42,51.39,51.41,73009.0,44.2339,44.2598,44.2339,44.2512,73009.0
2018-07-19 11:25:00,51.41,51.42,51.37,51.37,111046.0,44.2512,44.2598,44.2167,44.2167,111046.0
2018-07-19 11:30:00,51.38,51.4,51.29,51.32,398974.0,44.2253,44.2425,44.1479,44.1737,398974.0
2018-07-19 11:35:00,51.32,51.38,51.26,51.28,146221.0,44.1737,44.2253,44.122,44.1393,146221.0
2018-07-19 11:40:00,51.27,51.38,51.27,51.36,69379.0,44.1306,44.2253,44.1306,44.2081,69379.0
2018-07-19 11:45:00,51.35,51.43,51.35,51.37,61070.0,44.1995,44.2684,44.1995,44.2167,61070.0
2018-07-19 11:50:00,51.38,51.41,51.34,51.35,95590.0,44.2253,44.2512,44.1909,44.1995,95590.0
2018-07-19 11:55:00,51.35,51.4,51.32,51.32,125733.0,44.1995,44.2425,44.1737,44.1737,125733.0
2018-07-19 12:00:00,51.32,51.34,51.29,51.3,59844.0,44.1737,44.1909,44.1479,44.1565,59844.0
2018-07-19 12:05:00,51.3,51.31,51.28,51.31,54784.0,44.1565,44.1651,44.1393,44.1651,54784.0
2018-07-19 12:10:00,51.3,51.32,51.25,51.28,68446.0,44.1565,44.1737,44.1134,44.1393,68446.0
2018-07-19 12:15:00,51.28,51.31,51.25,51.26,61626.0,44.1393,44.1651,44.1134,44.122,61626.0
2018-07-19 12:20:00,51.25,51.29,51.25,51.29,129153.0,44.1134,44.1479,44.1134,44.1479,129153.0
2018-07-19 12:25:00,51.29,51.31,51.28,51.3,33426.0,44.1479,44.1651,44.1393,44.1565,33426.0
2018-07-19 12:30:00,51.3,51.32,51.29,51.31,48868.0,44.1565,44.1737,44.1479,44.1651,48868.0
2018-07-19 12:35:00,51.31,51.33,51.27,51.27,41395.0,44.1651,44.1823,44.1306,44.1306,41395.0
2018-07-19 12:40:00,51.26,51.26,51.21,51.22,148536.0,44.122,44.122,44.079,44.0876,148536.0
2018-07-19 12:45:00,51.23,51.23,51.17,51.23,146290.0,44.0962,44.0962,44.0446,44.0962,146290.0
2018-07-19 12:50:00,51.24,51.25,51.22,51.25,111281.0,44.1048,44.1134,44.0876,44.1134,111281.0
2018-07-19 12:55:00,51.25,51.28,51.24,51.28,46556.0,44.1134,44.1393,44.1048,44.1393,46556.0
2018-07-19 13:00:00,51.28,51.35,51.22,51.26,133835.0,44.1393,44.1995,44.0876,44.122,133835.0
2018-07-19 13:05:00,51.25,51.3,51.23,51.25,89044.0,44.1134,44.1565,44.0962,44.1134,89044.0
2018-07-19 13:10:00,51.25,51.26,51.23,51.25,65967.0,44.1134,44.122,44.0962,44.1134,65967.0
2018-07-19 13:15:00,51.25,51.28,51.24,51.26,54974.0,44.1134,44.1393,44.1048,44.122,54974.0
2018-07-19 13:20:00,51.26,51.31,51.25,51.31,60685.0,44.122,44.1651,44.1134,44.1651,60685.0
2018-07-19 13:25:00,51.3,51.33,51.3,51.33,40875.0,44.1565,44.1823,44.1565,44.1823,40875.0
2018-07-19 13:30:00,51.33,51.34,51.29,51.3,134522.0,44.1823,44.1909,44.1479,44.1565,134522.0
2018-07-19 13:35:00,51.3,51.34,51.3,51.33,110927.0,44.1565,44.1909,44.1565,44.1823,110927.0
2018-07-19 13:40:00,51.33,51.34,51.31,51.32,56758.0,44.1823,44.1909,44.1651,44.1737,56758.0
2018-07-19 13:45:00,51.32,51.32,51.29,51.3,64154.0,44.1737,44.1737,44.1479,44.1565,64154.0
2018-07-19 13:50:00,51.3,51.34,51.27,51.32,226970.0,44.1565,44.1909,44.1306,44.1737,226970.0
2018-07-19 13:55:00,51.32,51.32,51.26,51.26,67277.0,44.1737,44.1737,44.122,44.122,67277.0
2018-07-19 14:00:00,51.27,51.3,51.26,51.3,46374.0,44.1306,44.1565,44.122,44.1565,46374.0
2018-07-19 14:05:00,51.3,51.31,51.28,51.28,48824.0,44.1565,44.1651,44.1393,44.1393,48824.0
2018-07-19 14:10:00,51.28,51.3,51.27,51.29,75127.0,44.1393,44.1565,44.1306,44.1479,75127.0
2018-07-19 14:15:00,51.29,51.31,51.27,51.29,65260.0,44.1479,44.1651,44.1306,44.1479,65260.0
2018-07-19 14:20:00,51.29,51.3,51.28,51.3,59821.0,44.1479,44.1565,44.1393,44.1565,59821.0
2018-07-19 14:25:00,51.3,51.32,51.29,51.32,183186.0,44.1565,44.1737,44.1479,44.1737,183186.0
2018-07-19 14:30:00,51.33,51.38,51.31,51.38,89579.0,44.1823,44.2253,44.1651,44.2253,89579.0
2018-07-19 14:35:00,51.38,51.38,51.35,51.36,42900.0,44.2253,44.2253,44.1995,44.2081,42900.0
2018-07-19 14:40:00,51.36,51.37,51.33,51.35,95887.0,44.2081,44.2167,44.1823,44.1995,95887.0
2018-07-19 14:45:00,51.35,51.36,51.32,51.36,125347.0,44.1995,44.2081,44.1737,44.2081,125347.0
2018-07-19 14:50:00,51.35,51.36,51.34,51.36,90499.0,44.1995,44.2081,44.1909,44.2081,90499.0
2018-07-19 14:55:00,51.36,51.37,51.32,51.33,195481.0,44.2081,44.2167,44.1737,44.1823,195481.0
2018-07-19 15:00:00,51.33,51.33,51.31,51.32,200554.0,44.1823,44.1823,44.1651,44.1737,200554.0
2018-07-19 15:05:00,51.32,51.33,51.31,51.32,64163.0,44.1737,44.1823,44.1651,44.1737,64163.0
2018-07-19 15:10:00,51.32,51.33,51.29,51.29,203064.0,44.1737,44.1823,44.1479,44.1479,203064.0
2018-07-19 15:15:00,51.3,51.3,51.14,51.16,386909.0,44.1565,44.1565,44.0188,44.036,386909.0
2018-07-19 15:20:00,51.16,51.18,51.13,51.13,127759.0,44.036,44.0532,44.0101,44.0101,127759.0
2018-07-19 15:25:00,51.13,51.14,51.07,51.12,128171.0,44.0101,44.0188,43.9585,44.0015,128171.0
2018-07-19 15:30:00,51.12,51.18,51.09,51.17,93410.0,44.0015,44.0532,43.9757,44.0446,93410.0
2018-07-19 15:35:00,51.17,51.19,51.15,51.18,114487.0,44.0446,44.0618,44.0274,44.0532,114487.0
2018-07-19 15:40:00,51.18,51.22,51.17,51.21,146234.0,44.0532,44.0876,44.0446,44.079,146234.0
2018-07-19 15:45:00,51.21,51.23,51.2,51.22,210823.0,44.079,44.0962,44.0704,44.0876,210823.0
2018-07-19 15:50:00,51.23,51.31,51.22,51.31,292586.0,44.0962,44.1651,44.0876,44.1651,292586.0
2018-07-19 15:55:00,51.31,51.35,51.29,51.34,638534.0,44.1651,44.1995,44.1479,44.1909,638534.0
2018-07-20 09:30:00,51.15,51.22,51.0,51.12,450553.0,44.0274,44.0876,43.8982,44.0015,450553.0
2018-07-20 09:35:00,51.13,51.2,51.06,51.1,132754.0,44.0101,44.0704,43.9499,43.9843,132754.0
2018-07-20 09:40:00,51.1,51.16,51.1,51.14,111834.0,43.9843,44.036,43.9843,44.0188,111834.0
2018-07-20 09:45:00,51.14,51.2,51.12,51.14,112714.0,44.0188,44.0704,44.0015,44.0188,112714.0
2018-07-20 09:50:00,51.14,51.14,50.86,50.9,311879.0,44.0188,44.0188,43.7777,43.8122,311879.0
2018-07-20 09:55:00,50.91,50.93,50.75,50.85,279440.0,43.8208,43.838,43.6831,43.7691,279440.0
2018-07-20 10:00:00,50.85,50.97,50.79,50.9,191387.0,43.7691,43.8724,43.7175,43.8122,191387.0
2018-07-20 10:05:00,50.9,50.98,50.86,50.97,83669.0,43.8122,43.881,43.7777,43.8724,83669.0
2018-07-20 10:10:00,50.96,50.99,50.92,50.93,50039.0,43.8638,43.8896,43.8294,43.838,50039.0
2018-07-20 10:15:00,50.93,51.05,50.92,51.0,118482.0,43.838,43.9413,43.8294,43.8982,118482.0
2018-07-20 10:20:00,51.0,51.08,50.99,51.06,66207.0,43.8982,43.9671,43.8896,43.9499,66207.0
2018-07-20 10:25:00,51.07,51.08,50.99,51.06,74009.0,43.9585,43.9671,43.8896,43.9499,74009.0
2018-07-20 10:30:00,51.07,51.13,51.03,51.06,72713.0,43.9585,44.0101,43.9241,43.9499,72713.0
2018-07-20 10:35:00,51.06,51.12,51.05,51.1,58276.0,43.9499,44.0015,43.9413,43.9843,58276.0
2018-07-20 10:40:00,51.1,51.1,51.06,51.09,77380.0,43.9843,43.9843,43.9499,43.9757,77380.0
2018-07-20 10:45:00,51.09,51.14,51.09,51.09,88732.0,43.9757,44.0188,43.9757,43.9757,88732.0
2018-07-20 10:50:00,51.09,51.15,51.05,51.08,128281.0,43.9757,44.0274,43.9413,43.9671,128281.0
2018-07-20 10:55:00,51.08,51.15,51.07,51.15,51923.0,43.9671,44.0274,43.9585,44.0274,51923.0
2018-07-20 11:00:00,51.15,51.16,51.09,51.1,72700.0,44.0274,44.036,43.9757,43.9843,72700.0
2018-07-20 11:05:00,51.09,51.12,51.05,51.09,67222.0,43.9757,44.0015,43.9413,43.9757,67222.0
2018-07-20 11:10:00,51.08,51.1,51.07,51.1,55955.0,43.9671,43.9843,43.9585,43.9843,55955.0
2018-07-20 11:15:00,51.1,51.11,51.05,51.05,78674.0,43.9843,43.9929,43.9413,43.9413,78674.0
2018-07-20 11:20:00,51.06,51.07,51.03,51.05,54814.0,43.9499,43.9585,43.9241,43.9413,54814.0
2018-07-20 11:25:00,51.05,51.11,51.04,51.11,101761.0,43.9413,43.9929,43.9327,43.9929,101761.0
2018-07-20 11:30:00,51.11,51.14,51.1,51.14,47411.0,43.9929,44.0188,43.9843,44.0188,47411.0
2018-07-20 11:35:00,51.14,51.14,51.11,51.14,37683.0,44.0188,44.0188,43.9929,44.0188,37683.0
2018-07-20 11:40:00,51.14,51.22,51.13,51.2,136199.0,44.0188,44.0876,44.0101,44.0704,136199.0
2018-07-20 11:45:00,51.2,51.23,51.16,51.2,61528.0,44.0704,44.0962,44.036,44.0704,61528.0
2018-07-20 11:50:00,51.2,51.23,51.17,51.2,52101.0,44.0704,44.0962,44.0446,44.0704,52101.0
2018-07-20 11:55:00,51.19,51.25,51.18,51.21,44808.0,44.0618,44.1134,44.0532,44.079,44808.0
2018-07-20 12:00:00,51.2,51.22,51.19,51.21,62966.0,44.0704,44.0876,44.0618,44.079,62966.0
2018-07-20 12:05:00,51.21,51.21,51.17,51.19,64667.0,44.079,44.079,44.0446,44.0618,64667.0
2018-07-20 12:10:00,51.18,51.2,51.16,51.18,106011.0,44.0532,44.0704,44.036,44.0532,106011.0
2018-07-20 12:15:00,51.18,51.2,51.18,51.2,34100.0,44.0532,44.0704,44.0532,44.0704,34100.0
2018-07-20 12:20:00,51.2,51.2,51.17,51.18,51530.0,44.0704,44.0704,44.0446,44.0532,51530.0
2018-07-20 12:25:00,51.19,51.2,51.17,51.2,53856.0,44.0618,44.0704,44.0446,44.0704,53856.0
2018-07-20 12:30:00,51.2,51.21,51.18,51.19,82287.0,44.0704,44.079,44.0532,44.0618,82287.0
2018-07-20 12:35:00,51.19,51.24,51.18,51.22,87615.0,44.0618,44.1048,44.0532,44.0876,87615.0
2018-07-20 12:40:00,51.23,51.23,51.19,51.19,48668.0,44.0962,44.0962,44.0618,44.0618,48668.0
2018-07-20 12:45:00,51.19,51.21,51.18,51.18,48363.0,44.0618,44.079,44.0532,44.0532,48363.0
2018-07-20 12:50:00,51.19,51.2,51.18,51.2,119413.0,44.0618,44.0704,44.0532,44.0704,119413.0
2018-07-20 12:55:00,51.2,51.2,51.17,51.19,181033.0,44.0704,44.0704,44.0446,44.0618,181033.0
2018-07-20 13:00:00,51.19,51.2,51.17,51.19,164926.0,44.0618,44.0704,44.0446,44.0618,164926.0
2018-07-20 13:05:00,51.19,51.2,51.11,51.11,92810.0,44.0618,44.0704,43.9929,43.9929,92810.0
2018-07-20 13:10:00,51.11,51.17,51.11,51.14,93766.0,43.9929,44.0446,43.9929,44.0188,93766.0
2018-07-20 13:15:00,51.13,51.14,51.08,51.09,62738.0,44.0101,44.0188,43.9671,43.9757,62738.0
2018-07-20 13:20:00,51.09,51.11,51.08,51.1,59430.0,43.9757,43.9929,43.9671,43.9843,59430.0
2018-07-20 13:25:00,51.09,51.1,51.05,51.08,95782.0,43.9757,43.9843,43.9413,43.9671,95782.0
2018-07-20 13:30:00,51.08,51.08,51.06,51.08,49019.0,43.9671,43.9671,43.9499,43.9671,49019.0
2018-07-20 13:35:00,51.08,51.1,51.03,51.04,79986.0,43.9671,43.9843,43.9241,43.9327,79986.0
2018-07-20 13:40:00,51.05,51.06,51.02,51.02,40786.0,43.9413,43.9499,43.9155,43.9155,40786.0
2018-07-20 13:45:00,51.01,51.03,50.94,50.99,109170.0,43.9069,43.9241,43.8466,43.8896,109170.0
2018-07-20 13:50:00,50.99,51.01,50.96,50.98,48481.0,43.8896,43.9069,43.8638,43.881,48481.0
2018-07-20 13:55:00,50.97,50.98,50.94,50.95,53800.0,43.8724,43.881,43.8466,43.8552,53800.0
2018-07-20 14:00:00,50.94,50.97,50.93,50.96,78318.0,43.8466,43.8724,43.838,43.8638,78318.0
2018-07-20 14:05:00,50.96,50.98,50.95,50.96,141007.0,43.8638,43.881,43.8552,43.8638,141007.0
2018-07-20 14:10:00,50.97,50.98,50.93,50.93,290886.0,43.8724,43.881,43.838,43.838,290886.0
2018-07-20 14:15:00,50.94,50.97,50.93,50.95,63274.0,43.8466,43.8724,43.838,43.8552,63274.0
2018-07-20 14:20:00,50.95,50.96,50.94,50.96,41556.0,43.8552,43.8638,43.8466,43.8638,41556.0
2018-07-20 14:25:00,50.96,50.96,50.9,50.91,114577.0,43.8638,43.8638,43.8122,43.8208,114577.0
2018-07-20 14:30:00,50.91,50.93,50.89,50.91,480707.0,43.8208,43.838,43.8036,43.8208,480707.0
2018-07-20 14:35:00,50.92,50.95,50.89,50.91,75614.0,43.8294,43.8552,43.8036,43.8208,75614.0
2018-07-20 14:40:00,50.91,50.92,50.88,50.91,62279.0,43.8208,43.8294,43.795,43.8208,62279.0
2018-07-20 14:45:00,50.91,50.93,50.89,50.89,205340.0,43.8208,43.838,43.8036,43.8036,205340.0
2018-07-20 14:50:00,50.9,50.92,50.89,50.91,140802.0,43.8122,43.8294,43.8036,43.8208,140802.0
2018-07-20 14:55:00,50.91,50.92,50.89,50.9,84771.0,43.8208,43.8294,43.8036,43.8122,84771.0
2018-07-20 15:00:00,50.9,50.92,50.89,50.92,91665.0,43.8122,43.8294,43.8036,43.8294,91665.0
2018-07-20 15:05:00,50.92,50.95,50.91,50.93,77306.0,43.8294,43.8552,43.8208,43.838,77306.0
2018-07-20 15:10:00,50.94,50.95,50.92,50.93,81378.0,43.8466,43.8552,43.8294,43.838,81378.0
2018-07-20 15:15:00,50.93,50.94,50.9,50.93,82127.0,43.838,43.8466,43.8122,43.838,82127.0
2018-07-20 15:20:00,50.93,50.93,50.88,50.88,103818.0,43.838,43.838,43.795,43.795,103818.0
2018-07-20 15:25:00,50.88,50.92,50.88,50.91,95801.0,43.795,43.8294,43.795,43.8208,95801.0
2018-07-20 15:30:00,50.91,50.93,50.91,50.93,155448.0,43.8208,43.838,43.8208,43.838,155448.0
2018-07-20 15:35:00,50.92,50.93,50.89,50.91,185729.0,43.8294,43.838,43.8036,43.8208,185729.0
2018-07-20 15:40:00,50.91,50.94,50.9,50.91,267345.0,43.8208,43.8466,43.8122,43.8208,267345.0
2018-07-20 15:45:00,50.91,50.93,50.9,50.91,197163.0,43.8208,43.838,43.8122,43.8208,197163.0
2018-07-20 15:50:00,50.91,50.92,50.89,50.91,243081.0,43.8208,43.8294,43.8036,43.8208,243081.0
2018-07-20 15:55:00,50.9,50.94,50.9,50.91,365856.0,43.8122,43.8466,43.8122,43.8208,365856.0
2018-07-23 09:30:00,50.85,51.14,50.76,51.1,194882.0,43.7691,44.0188,43.6917,43.9843,194882.0
2018-07-23 09:35:00,51.07,51.09,50.98,51.03,79030.0,43.9585,43.9757,43.881,43.9241,79030.0
2018-07-23 09:40:00,51.04,51.07,50.97,51.0,196439.0,43.9327,43.9585,43.8724,43.8982,196439.0
2018-07-23 09:45:00,50.99,50.99,50.84,50.88,203494.0,43.8896,43.8896,43.7605,43.795,203494.0
2018-07-23 09:50:00,50.88,50.94,50.86,50.87,166556.0,43.795,43.8466,43.7777,43.7863,166556.0
2018-07-23 09:55:00,50.87,50.9,50.8,50.85,244849.0,43.7863,43.8122,43.7261,43.7691,244849.0
2018-07-23 10:00:00,50.85,50.94,50.83,50.91,149314.0,43.7691,43.8466,43.7519,43.8208,149314.0
2018-07-23 10:05:00,50.91,50.94,50.84,50.94,140050.0,43.8208,43.8466,43.7605,43.8466,140050.0
2018-07-23 10:10:00,50.95,51.04,50.93,51.03,80165.0,43.8552,43.9327,43.838,43.9241,80165.0
2018-07-23 10:15:00,51.03,51.03,50.96,50.98,81639.0,43.9241,43.9241,43.8638,43.881,81639.0
2018-07-23 10:20:00,50.98,51.0,50.88,50.95,156832.0,43.881,43.8982,43.795,43.8552,156832.0
2018-07-23 10:25:00,50.95,50.97,50.93,50.96,55102.0,43.8552,43.8724,43.838,43.8638,55102.0
2018-07-23 10:30:00,50.96,51.03,50.94,51.02,73766.0,43.8638,43.9241,43.8466,43.9155,73766.0
2018-07-23 10:35:00,51.01,51.05,50.99,51.01,177239.0,43.9069,43.9413,43.8896,43.9069,177239.0
2018-07-23 10:40:00,51.01,51.02,50.95,51.0,56264.0,43.9069,43.9155,43.8552,43.8982,56264.0
2018-07-23 10:45:00,51.0,51.03,50.97,51.02,73176.0,43.8982,43.9241,43.8724,43.9155,73176.0
2018-07-23 10:50:00,51.01,51.03,50.96,50.98,85716.0,43.9069,43.9241,43.8638,43.881,85716.0
2018-07-23 10:55:00,50.96,50.99,50.94,50.98,105713.0,43.8638,43.8896,43.8466,43.881,105713.0
2018-07-23 11:00:00,50.98,51.05,50.98,51.02,83705.0,43.881,43.9413,43.881,43.9155,83705.0
2018-07-23 11:05:00,51.01,51.04,50.98,50.98,87802.0,43.9069,43.9327,43.881,43.881,87802.0
2018-07-23 11:10:00,50.98,51.03,50.97,51.01,67188.0,43.881,43.9241,43.8724,43.9069,67188.0
2018-07-23 11:15:00,51.0,51.08,50.97,51.07,175685.0,43.8982,43.9671,43.8724,43.9585,175685.0
2018-07-23 11:20:00,51.07,51.09,51.05,51.06,172266.0,43.9585,43.9757,43.9413,43.9499,172266.0
2018-07-23 11:25:00,51.07,51.08,51.04,51.04,56521.0,43.9585,43.9671,43.9327,43.9327,56521.0
2018-07-23 11:30:00,51.04,51.08,51.04,51.04,90755.0,43.9327,43.9671,43.9327,43.9327,90755.0
2018-07-23 11:35:00,51.04,51.07,51.02,51.04,64941.0,43.9327,43.9585,43.9155,43.9327,64941.0
2018-07-23 11:40:00,51.05,51.08,51.03,51.04,80692.0,43.9413,43.9671,43.9241,43.9327,80692.0
2018-07-23 11:45:00,51.04,51.09,51.04,51.06,66388.0,43.9327,43.9757,43.9327,43.9499,66388.0
2018-07-23 11:50:00,51.07,51.1,51.06,51.09,56269.0,43.9585,43.9843,43.9499,43.9757,56269.0
2018-07-23 11:55:00,51.1,51.2,51.08,51.2,68998.0,43.9843,44.0704,43.9671,44.0704,68998.0
2018-07-23 12:00:00,51.19,51.21,51.16,51.16,64207.0,44.0618,44.079,44.036,44.036,64207.0
2018-07-23 12:05:00,51.16,51.18,51.16,51.16,58595.0,44.036,44.0532,44.036,44.036,58595.0
2018-07-23 12:10:00,51.16,51.19,51.14,51.18,91403.0,44.036,44.0618,44.0188,44.0532,91403.0
2018-07-23 12:15:00,51.18,51.19,51.14,51.15,168985.0,44.0532,44.0618,44.0188,44.0274,168985.0
2018-07-23 12:20:00,51.16,51.21,51.15,51.2,47294.0,44.036,44.079,44.0274,44.0704,47294.0
2018-07-23 12:25:00,51.2,51.21,51.18,51.2,82643.0,44.0704,44.079,44.0532,44.0704,82643.0
2018-07-23 12:30:00,51.2,51.21,51.13,51.14,61547.0,44.0704,44.079,44.0101,44.0188,61547.0
2018-07-23 12:35:00,51.15,51.15,51.12,51.15,63054.0,44.0274,44.0274,44.0015,44.0274,63054.0
2018-07-23 12:40:00,51.15,51.2,51.15,51.18,32768.0,44.0274,44.0704,44.0274,44.0532,32768.0
2018-07-23 12:45:00,51.19,51.19,51.16,51.19,33412.0,44.0618,44.0618,44.036,44.0618,33412.0
2018-07-23 12:50:00,51.18,51.21,51.16,51.19,49176.0,44.0532,44.079,44.036,44.0618,49176.0
2018-07-23 12:55:00,51.19,51.22,51.18,51.18,48315.0,44.0618,44.0876,44.0532,44.0532,48315.0
2018-07-23 13:00:00,51.18,51.21,51.18,51.21,40153.0,44.0532,44.079,44.0532,44.079,40153.0
2018-07-23 13:05:00,51.21,51.22,51.19,51.21,45816.0,44.079,44.0876,44.0618,44.079,45816.0
2018-07-23 13:10:00,51.2,51.23,51.2,51.22,60883.0,44.0704,44.0962,44.0704,44.0876,60883.0
2018-07-23 13:15:00,51.22,51.26,51.21,51.25,145177.0,44.0876,44.122,44.079,44.1134,145177.0
2018-07-23 13:20:00,51.26,51.26,51.23,51.25,51982.0,44.122,44.122,44.0962,44.1134,51982.0
2018-07-23 13:25:00,51.25,51.25,51.18,51.19,40179.0,44.1134,44.1134,44.0532,44.0618,40179.0
2018-07-23 13:30:00,51.2,51.22,51.19,51.2,29224.0,44.0704,44.0876,44.0618,44.0704,29224.0
2018-07-23 13:35:00,51.21,51.23,51.2,51.22,76785.0,44.079,44.0962,44.0704,44.0876,76785.0
2018-07-23 13:40:00,51.22,51.24,51.2,51.23,36662.0,44.0876,44.1048,44.0704,44.0962,36662.0
2018-07-23 13:45:00,51.22,51.24,51.22,51.22,32015.0,44.0876,44.1048,44.0876,44.0876,32015.0
2018-07-23 13:50:00,51.23,51.24,51.21,51.22,62990.0,44.0962,44.1048,44.079,44.0876,62990.0
2018-07-23 13:55:00,51.23,51.23,51.19,51.22,86408.0,44.0962,44.0962,44.0618,44.0876,86408.0
2018-07-23 14:00:00,51.22,51.23,51.21,51.23,49296.0,44.0876,44.0962,44.079,44.0962,49296.0
2018-07-23 14:05:00,51.22,51.24,51.18,51.18,59125.0,44.0876,44.1048,44.0532,44.0532,59125.0
2018-07-23 14:10:00,51.18,51.2,51.16,51.17,54782.0,44.0532,44.0704,44.036,44.0446,54782.0
2018-07-23 14:15:00,51.17,51.2,51.17,51.18,40318.0,44.0446,44.0704,44.0446,44.0532,40318.0
2018-07-23 14:20:00,51.18,51.19,51.17,51.19,48058.0,44.0532,44.0618,44.0446,44.0618,48058.0
2018-07-23 14:25:00,51.19,51.19,51.17,51.18,52325.0,44.0618,44.0618,44.0446,44.0532,52325.0
2018-07-23 14:30:00,51.17,51.18,51.16,51.18,32773.0,44.0446,44.0532,44.036,44.0532,32773.0
2018-07-23 14:35:00,51.18,51.18,51.15,51.16,54940.0,44.0532,44.0532,44.0274,44.036,54940.0
2018-07-23 14:40:00,51.15,51.18,51.14,51.17,57868.0,44.0274,44.0532,44.0188,44.0446,57868.0
2018-07-23 14:45:00,51.16,51.17,51.16,51.16,69184.0,44.036,44.0446,44.036,44.036,69184.0
2018-07-23 14:50:00,51.16,51.2,51.16,51.2,34046.0,44.036,44.0704,44.036,44.0704,34046.0
2018-07-23 14:55:00,51.2,51.22,51.18,51.18,64754.0,44.0704,44.0876,44.0532,44.0532,64754.0
2018-07-23 15:00:00,51.19,51.22,51.18,51.21,43735.0,44.0618,44.0876,44.0532,44.079,43735.0
2018-07-23 15:05:00,51.21,51.23,51.2,51.21,44575.0,44.079,44.0962,44.0704,44.079,44575.0
2018-07-23 15:10:00,51.22,51.25,51.21,51.23,173680.0,44.0876,44.1134,44.079,44.0962,173680.0
2018-07-23 15:15:00,51.23,51.25,51.19,51.2,71079.0,44.0962,44.1134,44.0618,44.0704,71079.0
2018-07-23 15:20:00,51.2,51.22,51.19,51.21,34773.0,44.0704,44.0876,44.0618,44.079,34773.0
2018-07-23 15:25:00,51.22,51.22,51.16,51.21,94139.0,44.0876,44.0876,44.036,44.079,94139.0
2018-07-23 15:30:00,51.21,51.21,51.19,51.2,71170.0,44.079,44.079,44.0618,44.0704,71170.0
2018-07-23 15:35:00,51.21,51.21,51.19,51.2,100842.0,44.079,44.079,44.0618,44.0704,100842.0
2018-07-23 15:40:00,51.2,51.24,51.2,51.2,153258.0,44.0704,44.1048,44.0704,44.0704,153258.0
2018-07-23 15:45:00,51.2,51.27,51.2,51.26,169243.0,44.0704,44.1306,44.0704,44.122,169243.0
2018-07-23 15:50:00,51.27,51.27,51.21,51.22,198595.0,44.1306,44.1306,44.079,44.0876,198595.0
2018-07-23 15:55:00,51.22,51.23,51.18,51.19,373113.0,44.0876,44.0962,44.0532,44.0618,373113.0
2018-07-24 09:30:00,51.3,51.65,51.12,51.61,302685.0,44.1565,44.4577,44.0015,44.4233,302685.0
2018-07-24 09:35:00,51.61,51.66,51.48,51.59,179948.0,44.4233,44.4663,44.3114,44.4061,179948.0
2018-07-24 09:40:00,51.6,51.7,51.59,51.63,177784.0,44.4147,44.5008,44.4061,44.4405,177784.0
2018-07-24 09:45:00,51.63,51.72,51.51,51.58,171909.0,44.4405,44.518,44.3372,44.3975,171909.0
2018-07-24 09:50:00,51.59,51.64,51.53,51.63,186289.0,44.4061,44.4491,44.3544,44.4405,186289.0
2018-07-24 09:55:00,51.63,51.69,51.61,51.64,189314.0,44.4405,44.4922,44.4233,44.4491,189314.0
2018-07-24 10:00:00,51.63,51.63,51.42,51.47,161422.0,44.4405,44.4405,44.2598,44.3028,161422.0
2018-07-24 10:05:00,51.47,51.49,51.38,51.38,233877.0,44.3028,44.32,44.2253,44.2253,233877.0
2018-07-24 10:10:00,51.39,51.44,51.35,51.41,183717.0,44.2339,44.277,44.1995,44.2512,183717.0
2018-07-24 10:15:00,51.4,51.49,51.4,51.44,106918.0,44.2425,44.32,44.2425,44.277,106918.0
2018-07-24 10:20:00,51.45,51.52,51.43,51.5,111269.0,44.2856,44.3458,44.2684,44.3286,111269.0
2018-07-24 10:25:00,51.51,51.55,51.49,51.53,79955.0,44.3372,44.3717,44.32,44.3544,79955.0
2018-07-24 10:30:00,51.53,51.55,51.46,51.51,185145.0,44.3544,44.3717,44.2942,44.3372,185145.0
2018-07-24 10:35:00,51.5,51.54,51.49,51.53,104139.0,44.3286,44.3631,44.32,44.3544,104139.0
2018-07-24 10:40:00,51.53,51.54,51.51,51.53,165149.0,44.3544,44.3631,44.3372,44.3544,165149.0
2018-07-24 10:45:00,51.53,51.54,51.5,51.51,123911.0,44.3544,44.3631,44.3286,44.3372,123911.0
2018-07-24 10:50:00,51.51,51.53,51.5,51.51,79219.0,44.3372,44.3544,44.3286,44.3372,79219.0
2018-07-24 10:55:00,51.51,51.51,51.45,51.48,105220.0,44.3372,44.3372,44.2856,44.3114,105220.0
2018-07-24 11:00:00,51.48,51.48,51.39,51.41,97123.0,44.3114,44.3114,44.2339,44.2512,97123.0
2018-07-24 11:05:00,51.41,51.43,51.36,51.42,106493.0,44.2512,44.2684,44.2081,44.2598,106493.0
2018-07-24 11:10:00,51.43,51.43,51.3,51.33,130749.0,44.2684,44.2684,44.1565,44.1823,130749.0
2018-07-24 11:15:00,51.34,51.35,51.29,51.3,104221.0,44.1909,44.1995,44.1479,44.1565,104221.0
2018-07-24 11:20:00,51.3,51.32,51.25,51.32,123047.0,44.1565,44.1737,44.1134,44.1737,123047.0
2018-07-24 11:25:00,51.32,51.43,51.29,51.42,68971.0,44.1737,44.2684,44.1479,44.2598,68971.0
2018-07-24 11:30:00,51.41,51.43,51.36,51.38,67077.0,44.2512,44.2684,44.2081,44.2253,67077.0
2018-07-24 11:35:00,51.38,51.43,51.35,51.43,60642.0,44.2253,44.2684,44.1995,44.2684,60642.0
2018-07-24 11:40:00,51.43,51.44,51.4,51.44,49046.0,44.2684,44.277,44.2425,44.277,49046.0
2018-07-24 11:45:00,51.44,51.47,51.41,51.44,114212.0,44.277,44.3028,44.2512,44.277,114212.0
2018-07-24 11:50:00,51.45,51.47,51.42,51.47,52658.0,44.2856,44.3028,44.2598,44.3028,52658.0
2018-07-24 11:55:00,51.47,51.49,51.45,51.48,49286.0,44.3028,44.32,44.2856,44.3114,49286.0
2018-07-24 12:00:00,51.48,51.53,51.46,51.51,103003.0,44.3114,44.3544,44.2942,44.3372,103003.0
2018-07-24 12:05:00,51.51,51.52,51.48,51.5,65085.0,44.3372,44.3458,44.3114,44.3286,65085.0
2018-07-24 12:10:00,51.5,51.51,51.48,51.5,50099.0,44.3286,44.3372,44.3114,44.3286,50099.0
2018-07-24 12:15:00,51.49,51.51,51.49,51.5,54926.0,44.32,44.3372,44.32,44.3286,54926.0
2018-07-24 12:20:00,51.5,51.52,51.49,51.52,70152.0,44.3286,44.3458,44.32,44.3458,70152.0
2018-07-24 12:25:00,51.52,51.52,51.46,51.47,52976.0,44.3458,44.3458,44.2942,44.3028,52976.0
2018-07-24 12:30:00,51.47,51.48,51.44,51.46,51893.0,44.3028,44.3114,44.277,44.2942,51893.0
2018-07-24 12:35:00,51.46,51.48,51.45,51.46,37165.0,44.2942,44.3114,44.2856,44.2942,37165.0
2018-07-24 12:40:00,51.45,51.46,51.36,51.39,65480.0,44.2856,44.2942,44.2081,44.2339,65480.0
2018-07-24 12:45:00,51.38,51.42,51.37,51.4,40772.0,44.2253,44.2598,44.2167,44.2425,40772.0
2018-07-24 12:50:00,51.39,51.4,51.37,51.37,45232.0,44.2339,44.2425,44.2167,44.2167,45232.0
2018-07-24 12:55:00,51.38,51.39,51.32,51.33,43610.0,44.2253,44.2339,44.1737,44.1823,43610.0
2018-07-24 13:00:00,51.33,51.33,51.29,51.29,61086.0,44.1823,44.1823,44.1479,44.1479,61086.0
2018-07-24 13:05:00,51.28,51.32,51.27,51.3,57378.0,44.1393,44.1737,44.1306,44.1565,57378.0
2018-07-24 13:10:00,51.3,51.33,51.3,51.32,33431.0,44.1565,44.1823,44.1565,44.1737,33431.0
2018-07-24 13:15:00,51.32,51.33,51.23,51.24,50042.0,44.1737,44.1823,44.0962,44.1048,50042.0
2018-07-24 13:20:00,51.24,51.28,51.22,51.25,46998.0,44.1048,44.1393,44.0876,44.1134,46998.0
2018-07-24 13:25:00,51.26,51.26,51.2,51.23,41327.0,44.122,44.122,44.0704,44.0962,41327.0
2018-07-24 13:30:00,51.23,51.25,51.18,51.23,44859.0,44.0962,44.1134,44.0532,44.0962,44859.0
2018-07-24 13:35:00,51.23,51.25,51.21,51.23,33592.0,44.0962,44.1134,44.079,44.0962,33592.0
2018-07-24 13:40:00,51.23,51.25,51.21,51.25,50911.0,44.0962,44.1134,44.079,44.1134,50911.0
2018-07-24 13:45:00,51.25,51.33,51.22,51.3,73456.0,44.1134,44.1823,44.0876,44.1565,73456.0
2018-07-24 13:50:00,51.29,51.31,51.28,51.3,37170.0,44.1479,44.1651,44.1393,44.1565,37170.0
2018-07-24 13:55:00,51.3,51.33,51.29,51.32,48437.0,44.1565,44.1823,44.1479,44.1737,48437.0
2018-07-24 14:00:00,51.31,51.32,51.2,51.21,82865.0,44.1651,44.1737,44.0704,44.079,82865.0
2018-07-24 14:05:00,51.21,51.21,51.16,51.2,84164.0,44.079,44.079,44.036,44.0704,84164.0
2018-07-24 14:10:00,51.19,51.23,51.19,51.2,44743.0,44.0618,44.0962,44.0618,44.0704,44743.0
2018-07-24 14:15:00,51.2,51.21,51.17,51.2,50283.0,44.0704,44.079,44.0446,44.0704,50283.0
2018-07-24 14:20:00,51.2,51.24,51.18,51.21,74455.0,44.0704,44.1048,44.0532,44.079,74455.0
2018-07-24 14:25:00,51.21,51.24,51.2,51.23,43464.0,44.079,44.1048,44.0704,44.0962,43464.0
2018-07-24 14:30:00,51.23,51.26,51.21,51.26,96415.0,44.0962,44.122,44.079,44.122,96415.0
2018-07-24 14:35:00,51.26,51.27,51.2,51.21,46312.0,44.122,44.1306,44.0704,44.079,46312.0
2018-07-24 14:40:00,51.22,51.24,51.21,51.21,56231.0,44.0876,44.1048,44.079,44.079,56231.0
2018-07-24 14:45:00,51.22,51.26,51.2,51.23,67088.0,44.0876,44.122,44.0704,44.0962,67088.0
2018-07-24 14:50:00,51.23,51.24,51.16,51.16,36789.0,44.0962,44.1048,44.036,44.036,36789.0
2018-07-24 14:55:00,51.16,51.2,51.16,51.19,50956.0,44.036,44.0704,44.036,44.0618,50956.0
2018-07-24 15:00:00,51.19,51.2,51.17,51.18,68706.0,44.0618,44.0704,44.0446,44.0532,68706.0
2018-07-24 15:05:00,51.18,51.18,51.16,51.18,74013.0,44.0532,44.0532,44.036,44.0532,74013.0
2018-07-24 15:10:00,51.18,51.18,51.16,51.17,60659.0,44.0532,44.0532,44.036,44.0446,60659.0
2018-07-24 15:15:00,51.16,51.22,51.16,51.21,85111.0,44.036,44.0876,44.036,44.079,85111.0
2018-07-24 15:20:00,51.21,51.22,51.16,51.16,65144.0,44.079,44.0876,44.036,44.036,65144.0
2018-07-24 15:25:00,51.16,51.19,51.16,51.16,76673.0,44.036,44.0618,44.036,44.036,76673.0
2018-07-24 15:30:00,51.16,51.18,51.15,51.18,110985.0,44.036,44.0532,44.0274,44.0532,110985.0
2018-07-24 15:35:00,51.18,51.22,51.17,51.22,143043.0,44.0532,44.0876,44.0446,44.0876,143043.0
2018-07-24 15:40:00,51.22,51.22,51.13,51.16,103350.0,44.0876,44.0876,44.0101,44.036,103350.0
2018-07-24 15:45:00,51.16,51.16,51.06,51.1,161123.0,44.036,44.036,43.9499,43.9843,161123.0
2018-07-24 15:50:00,51.11,51.19,51.1,51.17,280516.0,43.9929,44.0618,43.9843,44.0446,280516.0
2018-07-24 15:55:00,51.17,51.19,51.09,51.16,606636.0,44.0446,44.0618,43.9757,44.036,606636.0
2018-07-25 09:30:00,51.01,51.43,51.01,51.35,195082.0,43.9069,44.2684,43.9069,44.1995,195082.0
2018-07-25 09:35:00,51.36,51.47,51.32,51.46,97621.0,44.2081,44.3028,44.1737,44.2942,97621.0
2018-07-25 09:40:00,51.46,51.55,51.38,51.55,104891.0,44.2942,44.3717,44.2253,44.3717,104891.0
2018-07-25 09:45:00,51.55,51.59,51.5,51.53,90633.0,44.3717,44.4061,44.3286,44.3544,90633.0
2018-07-25 09:50:00,51.53,51.69,51.5,51.68,179040.0,44.3544,44.4922,44.3286,44.4836,179040.0
2018-07-25 09:55:00,51.68,51.7,51.6,51.68,122864.0,44.4836,44.5008,44.4147,44.4836,122864.0
2018-07-25 10:00:00,51.69,51.7,51.5,51.54,166833.0,44.4922,44.5008,44.3286,44.3631,166833.0
2018-07-25 10:05:00,51.55,51.64,51.54,51.61,114891.0,44.3717,44.4491,44.3631,44.4233,114891.0
2018-07-25 10:10:00,51.6,51.63,51.57,51.6,137662.0,44.4147,44.4405,44.3889,44.4147,137662.0
2018-07-25 10:15:00,51.59,51.62,51.56,51.57,144795.0,44.4061,44.4319,44.3803,44.3889,144795.0
2018-07-25 10:20:00,51.58,51.62,51.57,51.62,86106.0,44.3975,44.4319,44.3889,44.4319,86106.0
2018-07-25 10:25:00,51.61,51.65,51.47,51.48,136578.0,44.4233,44.4577,44.3028,44.3114,136578.0
2018-07-25 10:30:00,51.48,51.52,51.42,51.52,225671.0,44.3114,44.3458,44.2598,44.3458,225671.0
2018-07-25 10:35:00,51.52,51.62,51.51,51.62,93934.0,44.3458,44.4319,44.3372,44.4319,93934.0
2018-07-25 10:40:00,51.63,51.64,51.48,51.59,115592.0,44.4405,44.4491,44.3114,44.4061,115592.0
2018-07-25 10:45:00,51.58,51.62,51.54,51.55,126090.0,44.3975,44.4319,44.3631,44.3717,126090.0
2018-07-25 10:50:00,51.54,51.56,51.51,51.55,62019.0,44.3631,44.3803,44.3372,44.3717,62019.0
2018-07-25 10:55:00,51.55,51.56,51.52,51.54,93016.0,44.3717,44.3803,44.3458,44.3631,93016.0
2018-07-25 11:00:00,51.54,51.56,51.49,51.53,116536.0,44.3631,44.3803,44.32,44.3544,116536.0
2018-07-25 11:05:00,51.52,51.54,51.51,51.54,61390.0,44.3458,44.3631,44.3372,44.3631,61390.0
2018-07-25 11:10:00,51.53,51.54,51.46,51.5,111294.0,44.3544,44.3631,44.2942,44.3286,111294.0
2018-07-25 11:15:00,51.51,51.61,51.5,51.61,111835.0,44.3372,44.4233,44.3286,44.4233,111835.0
2018-07-25 11:20:00,51.61,51.63,51.6,51.61,66934.0,44.4233,44.4405,44.4147,44.4233,66934.0
2018-07-25 11:25:00,51.61,51.64,51.6,51.6,73113.0,44.4233,44.4491,44.4147,44.4147,73113.0
2018-07-25 11:30:00,51.6,51.67,51.6,51.66,127827.0,44.4147,44.4749,44.4147,44.4663,127827.0
2018-07-25 11:35:00,51.66,51.71,51.65,51.65,155483.0,44.4663,44.5094,44.4577,44.4577,155483.0
2018-07-25 11:40:00,51.66,51.69,51.64,51.68,55520.0,44.4663,44.4922,44.4491,44.4836,55520.0
2018-07-25 11:45:00,51.68,51.72,51.61,51.66,152207.0,44.4836,44.518,44.4233,44.4663,152207.0
2018-07-25 11:50:00,51.67,51.7,51.64,51.66,130692.0,44.4749,44.5008,44.4491,44.4663,130692.0
2018-07-25 11:55:00,51.65,51.67,51.6,51.61,112200.0,44.4577,44.4749,44.4147,44.4233,112200.0
2018-07-25 12:00:00,51.6,51.61,51.54,51.55,74279.0,44.4147,44.4233,44.3631,44.3717,74279.0
2018-07-25 12:05:00,51.55,51.55,51.52,51.53,64869.0,44.3717,44.3717,44.3458,44.3544,64869.0
2018-07-25 12:10:00,51.52,51.53,51.49,51.52,178228.0,44.3458,44.3544,44.32,44.3458,178228.0
2018-07-25 12:15:00,51.52,51.54,51.52,51.53,56764.0,44.3458,44.3631,44.3458,44.3544,56764.0
2018-07-25 12:20:00,51.53,51.56,51.53,51.54,81915.0,44.3544,44.3803,44.3544,44.3631,81915.0
2018-07-25 12:25:00,51.54,51.54,51.52,51.53,49799.0,44.3631,44.3631,44.3458,44.3544,49799.0
2018-07-25 12:30:00,51.53,51.54,51.51,51.53,85141.0,44.3544,44.3631,44.3372,44.3544,85141.0
2018-07-25 12:35:00,51.54,51.56,51.53,51.54,50675.0,44.3631,44.3803,44.3544,44.3631,50675.0
2018-07-25 12:40:00,51.55,51.59,51.53,51.57,68153.0,44.3717,44.4061,44.3544,44.3889,68153.0
2018-07-25 12:45:00,51.58,51.62,51.57,51.62,54184.0,44.3975,44.4319,44.3889,44.4319,54184.0
2018-07-25 12:50:00,51.61,51.63,51.54,51.55,132915.0,44.4233,44.4405,44.3631,44.3717,132915.0
2018-07-25 12:55:00,51.55,51.58,51.55,51.58,43843.0,44.3717,44.3975,44.3717,44.3975,43843.0
2018-07-25 13:00:00,51.58,51.59,51.55,51.57,86735.0,44.3975,44.4061,44.3717,44.3889,86735.0
2018-07-25 13:05:00,51.57,51.59,51.55,51.59,87549.0,44.3889,44.4061,44.3717,44.4061,87549.0
2018-07-25 13:10:00,51.59,51.6,51.58,51.59,50363.0,44.4061,44.4147,44.3975,44.4061,50363.0
2018-07-25 13:15:00,51.59,51.6,51.58,51.59,47407.0,44.4061,44.4147,44.3975,44.4061,47407.0
2018-07-25 13:20:00,51.59,51.59,51.56,51.57,62647.0,44.4061,44.4061,44.3803,44.3889,62647.0
2018-07-25 13:25:00,51.57,51.57,51.5,51.51,77780.0,44.3889,44.3889,44.3286,44.3372,77780.0
2018-07-25 13:30:00,51.5,51.53,51.49,51.51,58751.0,44.3286,44.3544,44.32,44.3372,58751.0
2018-07-25 13:35:00,51.51,51.54,51.49,51.51,103774.0,44.3372,44.3631,44.32,44.3372,103774.0
2018-07-25 13:40:00,51.51,51.54,51.51,51.53,47538.0,44.3372,44.3631,44.3372,44.3544,47538.0
2018-07-25 13:45:00,51.53,51.55,51.52,51.55,46008.0,44.3544,44.3717,44.3458,44.3717,46008.0
2018-07-25 13:50:00,51.55,51.56,51.54,51.56,52494.0,44.3717,44.3803,44.3631,44.3803,52494.0
2018-07-25 13:55:00,51.55,51.6,51.52,51.52,76237.0,44.3717,44.4147,44.3458,44.3458,76237.0
2018-07-25 14:00:00,51.53,51.58,51.51,51.55,83083.0,44.3544,44.3975,44.3372,44.3717,83083.0
2018-07-25 14:05:00,51.54,51.57,51.54,51.57,61265.0,44.3631,44.3889,44.3631,44.3889,61265.0
2018-07-25 14:10:00,51.56,51.57,51.55,51.56,36088.0,44.3803,44.3889,44.3717,44.3803,36088.0
2018-07-25 14:15:00,51.57,51.57,51.55,51.55,64324.0,44.3889,44.3889,44.3717,44.3717,64324.0
2018-07-25 14:20:00,51.55,51.56,51.55,51.56,53788.0,44.3717,44.3803,44.3717,44.3803,53788.0
2018-07-25 14:25:00,51.56,51.58,51.55,51.58,60744.0,44.3803,44.3975,44.3717,44.3975,60744.0
2018-07-25 14:30:00,51.58,51.61,51.57,51.6,59421.0,44.3975,44.4233,44.3889,44.4147,59421.0
2018-07-25 14:35:00,51.59,51.6,51.57,51.58,77516.0,44.4061,44.4147,44.3889,44.3975,77516.0
2018-07-25 14:40:00,51.59,51.59,51.55,51.56,88833.0,44.4061,44.4061,44.3717,44.3803,88833.0
2018-07-25 14:45:00,51.57,51.6,51.56,51.6,103981.0,44.3889,44.4147,44.3803,44.4147,103981.0
2018-07-25 14:50:00,51.59,51.6,51.56,51.56,49404.0,44.4061,44.4147,44.3803,44.3803,49404.0
2018-07-25 14:55:00,51.57,51.6,51.54,51.55,251530.0,44.3889,44.4147,44.3631,44.3717,251530.0
2018-07-25 15:00:00,51.55,51.57,51.53,51.57,91703.0,44.3717,44.3889,44.3544,44.3889,91703.0
2018-07-25 15:05:00,51.57,51.58,51.53,51.53,103296.0,44.3889,44.3975,44.3544,44.3544,103296.0
2018-07-25 15:10:00,51.53,51.56,51.52,51.56,113780.0,44.3544,44.3803,44.3458,44.3803,113780.0
2018-07-25 15:15:00,51.55,51.56,51.54,51.55,119534.0,44.3717,44.3803,44.3631,44.3717,119534.0
2018-07-25 15:20:00,51.55,51.55,51.53,51.54,127074.0,44.3717,44.3717,44.3544,44.3631,127074.0
2018-07-25 15:25:00,51.54,51.54,51.5,51.52,163027.0,44.3631,44.3631,44.3286,44.3458,163027.0
2018-07-25 15:30:00,51.51,51.52,51.48,51.49,256652.0,44.3372,44.3458,44.3114,44.32,256652.0
2018-07-25 15:35:00,51.48,51.61,51.48,51.57,335563.0,44.3114,44.4233,44.3114,44.3889,335563.0
2018-07-25 15:40:00,51.56,51.65,51.53,51.62,266819.0,44.3803,44.4577,44.3544,44.4319,266819.0
2018-07-25 15:45:00,51.62,51.65,51.54,51.65,477171.0,44.4319,44.4577,44.3631,44.4577,477171.0
2018-07-25 15:50:00,51.65,51.72,51.53,51.6,502414.0,44.4577,44.518,44.3544,44.4147,502414.0
2018-07-25 15:55:00,51.61,51.63,51.57,51.62,443843.0,44.4233,44.4405,44.3889,44.4319,443843.0
2018-07-26 09:30:00,51.68,51.74,51.5,51.52,294081.0,44.4836,44.5352,44.3286,44.3458,294081.0
2018-07-26 09:35:00,51.52,51.74,51.5,51.73,105076.0,44.3458,44.5352,44.3286,44.5266,105076.0
2018-07-26 09:40:00,51.73,51.79,51.6,51.72,151330.0,44.5266,44.5782,44.4147,44.518,151330.0
2018-07-26 09:45:00,51.73,51.8,51.7,51.75,128802.0,44.5266,44.5868,44.5008,44.5438,128802.0
2018-07-26 09:50:00,51.75,51.8,51.66,51.78,128990.0,44.5438,44.5868,44.4663,44.5696,128990.0
2018-07-26 09:55:00,51.78,51.84,51.64,51.64,164430.0,44.5696,44.6213,44.4491,44.4491,164430.0
2018-07-26 10:00:00,51.65,51.65,51.56,51.64,139566.0,44.4577,44.4577,44.3803,44.4491,139566.0
2018-07-26 10:05:00,51.63,51.64,51.56,51.61,187046.0,44.4405,44.4491,44.3803,44.4233,187046.0
2018-07-26 10:10:00,51.61,51.65,51.6,51.63,91686.0,44.4233,44.4577,44.4147,44.4405,91686.0
2018-07-26 10:15:00,51.63,51.66,51.59,51.63,79703.0,44.4405,44.4663,44.4061,44.4405,79703.0
2018-07-26 10:20:00,51.64,51.64,51.56,51.63,143666.0,44.4491,44.4491,44.3803,44.4405,143666.0
2018-07-26 10:25:00,51.63,51.66,51.59,51.61,79995.0,44.4405,44.4663,44.4061,44.4233,79995.0
2018-07-26 10:30:00,51.61,51.68,51.6,51.65,109219.0,44.4233,44.4836,44.4147,44.4577,109219.0
2018-07-26 10:35:00,51.65,51.72,51.59,51.69,77588.0,44.4577,44.518,44.4061,44.4922,77588.0
2018-07-26 10:40:00,51.7,51.71,51.65,51.7,75162.0,44.5008,44.5094,44.4577,44.5008,75162.0
2018-07-26 10:45:00,51.7,51.74,51.68,51.68,73248.0,44.5008,44.5352,44.4836,44.4836,73248.0
2018-07-26 10:50:00,51.69,51.7,51.67,51.68,80319.0,44.4922,44.5008,44.4749,44.4836,80319.0
2018-07-26 10:55:00,51.68,51.73,51.67,51.71,86124.0,44.4836,44.5266,44.4749,44.5094,86124.0
2018-07-26 11:00:00,51.71,51.81,51.7,51.72,122708.0,44.5094,44.5955,44.5008,44.518,122708.0
2018-07-26 11:05:00,51.73,51.8,51.73,51.74,86477.0,44.5266,44.5868,44.5266,44.5352,86477.0
2018-07-26 11:10:00,51.73,51.77,51.7,51.74,87465.0,44.5266,44.561,44.5008,44.5352,87465.0
2018-07-26 11:15:00,51.73,51.74,51.7,51.71,88297.0,44.5266,44.5352,44.5008,44.5094,88297.0
2018-07-26 11:20:00,51.71,51.73,51.63,51.64,123914.0,44.5094,44.5266,44.4405,44.4491,123914.0
2018-07-26 11:25:00,51.65,51.65,51.55,51.55,143681.0,44.4577,44.4577,44.3717,44.3717,143681.0
2018-07-26 11:30:00,51.55,51.56,51.47,51.48,136547.0,44.3717,44.3803,44.3028,44.3114,136547.0
2018-07-26 11:35:00,51.47,51.51,51.46,51.48,78914.0,44.3028,44.3372,44.2942,44.3114,78914.0
2018-07-26 11:40:00,51.49,51.5,51.45,51.49,82952.0,44.32,44.3286,44.2856,44.32,82952.0
2018-07-26 11:45:00,51.5,51.59,51.48,51.56,114216.0,44.3286,44.4061,44.3114,44.3803,114216.0
2018-07-26 11:50:00,51.56,51.62,51.52,51.53,255603.0,44.3803,44.4319,44.3458,44.3544,255603.0
2018-07-26 11:55:00,51.52,51.6,51.5,51.6,100749.0,44.3458,44.4147,44.3286,44.4147,100749.0
2018-07-26 12:00:00,51.59,51.71,51.59,51.66,126385.0,44.4061,44.5094,44.4061,44.4663,126385.0
2018-07-26 12:05:00,51.65,51.71,51.64,51.65,100907.0,44.4577,44.5094,44.4491,44.4577,100907.0
2018-07-26 12:10:00,51.65,51.7,51.64,51.67,164338.0,44.4577,44.5008,44.4491,44.4749,164338.0
2018-07-26 12:15:00,51.68,51.7,51.64,51.65,102026.0,44.4836,44.5008,44.4491,44.4577,102026.0
2018-07-26 12:20:00,51.65,51.66,51.62,51.62,58357.0,44.4577,44.4663,44.4319,44.4319,58357.0
2018-07-26 12:25:00,51.63,51.63,51.56,51.57,52372.0,44.4405,44.4405,44.3803,44.3889,52372.0
2018-07-26 12:30:00,51.57,51.62,51.56,51.61,94583.0,44.3889,44.4319,44.3803,44.4233,94583.0
2018-07-26 12:35:00,51.62,51.63,51.6,51.6,48821.0,44.4319,44.4405,44.4147,44.4147,48821.0
2018-07-26 12:40:00,51.6,51.61,51.58,51.59,65773.0,44.4147,44.4233,44.3975,44.4061,65773.0
2018-07-26 12:45:00,51.59,51.64,51.56,51.56,89998.0,44.4061,44.4491,44.3803,44.3803,89998.0
2018-07-26 12:50:00,51.57,51.57,51.48,51.5,83293.0,44.3889,44.3889,44.3114,44.3286,83293.0
2018-07-26 12:55:00,51.5,51.52,51.48,51.49,50965.0,44.3286,44.3458,44.3114,44.32,50965.0
2018-07-26 13:00:00,51.49,51.52,51.47,51.52,59216.0,44.32,44.3458,44.3028,44.3458,59216.0
2018-07-26 13:05:00,51.52,51.53,51.49,51.49,68018.0,44.3458,44.3544,44.32,44.32,68018.0
2018-07-26 13:10:00,51.5,51.52,51.48,51.51,44803.0,44.3286,44.3458,44.3114,44.3372,44803.0
2018-07-26 13:15:00,51.51,51.55,51.5,51.51,61589.0,44.3372,44.3717,44.3286,44.3372,61589.0
2018-07-26 13:20:00,51.51,51.54,51.5,51.53,82851.0,44.3372,44.3631,44.3286,44.3544,82851.0
2018-07-26 13:25:00,51.54,51.55,51.51,51.51,64373.0,44.3631,44.3717,44.3372,44.3372,64373.0
2018-07-26 13:30:00,51.51,51.52,51.42,51.43,103053.0,44.3372,44.3458,44.2598,44.2684,103053.0
2018-07-26 13:35:00,51.44,51.44,51.41,51.41,92961.0,44.277,44.277,44.2512,44.2512,92961.0
2018-07-26 13:40:00,51.41,51.42,51.34,51.37,124566.0,44.2512,44.2598,44.1909,44.2167,124566.0
2018-07-26 13:45:00,51.37,51.41,51.36,51.39,80203.0,44.2167,44.2512,44.2081,44.2339,80203.0
2018-07-26 13:50:00,51.38,51.39,51.37,51.37,80744.0,44.2253,44.2339,44.2167,44.2167,80744.0
2018-07-26 13:55:00,51.38,51.46,51.36,51.45,92262.0,44.2253,44.2942,44.2081,44.2856,92262.0
2018-07-26 14:00:00,51.46,51.46,51.42,51.44,69672.0,44.2942,44.2942,44.2598,44.277,69672.0
2018-07-26 14:05:00,51.44,51.44,51.4,51.42,75479.0,44.277,44.277,44.2425,44.2598,75479.0
2018-07-26 14:10:00,51.42,51.44,51.41,51.42,61146.0,44.2598,44.277,44.2512,44.2598,61146.0
2018-07-26 14:15:00,51.43,51.44,51.41,51.41,79117.0,44.2684,44.277,44.2512,44.2512,79117.0
2018-07-26 14:20:00,51.41,51.44,51.41,51.43,57540.0,44.2512,44.277,44.2512,44.2684,57540.0
2018-07-26 14:25:00,51.43,51.43,51.36,51.38,86485.0,44.2684,44.2684,44.2081,44.2253,86485.0
2018-07-26 14:30:00,51.38,51.39,51.37,51.39,52938.0,44.2253,44.2339,44.2167,44.2339,52938.0
2018-07-26 14:35:00,51.39,51.43,51.38,51.43,111781.0,44.2339,44.2684,44.2253,44.2684,111781.0
2018-07-26 14:40:00,51.42,51.45,51.42,51.44,80842.0,44.2598,44.2856,44.2598,44.277,80842.0
2018-07-26 14:45:00,51.44,51.48,51.43,51.46,132169.0,44.277,44.3114,44.2684,44.2942,132169.0
2018-07-26 14:50:00,51.46,51.46,51.43,51.44,44528.0,44.2942,44.2942,44.2684,44.277,44528.0
2018-07-26 14:55:00,51.43,51.44,51.42,51.43,64927.0,44.2684,44.277,44.2598,44.2684,64927.0
2018-07-26 15:00:00,51.43,51.43,51.39,51.39,69224.0,44.2684,44.2684,44.2339,44.2339,69224.0
2018-07-26 15:05:00,51.4,51.4,51.37,51.37,124541.0,44.2425,44.2425,44.2167,44.2167,124541.0
2018-07-26 15:10:00,51.37,51.4,51.37,51.4,91996.0,44.2167,44.2425,44.2167,44.2425,91996.0
2018-07-26 15:15:00,51.4,51.42,51.39,51.41,84103.0,44.2425,44.2598,44.2339,44.2512,84103.0
2018-07-26 15:20:00,51.42,51.47,51.41,51.45,188503.0,44.2598,44.3028,44.2512,44.2856,188503.0
2018-07-26 15:25:00,51.46,51.48,51.43,51.44,87228.0,44.2942,44.3114,44.2684,44.277,87228.0
2018-07-26 15:30:00,51.43,51.5,51.42,51.47,163624.0,44.2684,44.3286,44.2598,44.3028,163624.0
2018-07-26 15:35:00,51.46,51.56,51.45,51.55,156525.0,44.2942,44.3803,44.2856,44.3717,156525.0
2018-07-26 15:40:00,51.55,51.56,51.43,51.45,308186.0,44.3717,44.3803,44.2684,44.2856,308186.0
2018-07-26 15:45:00,51.45,51.47,51.41,51.43,332182.0,44.2856,44.3028,44.2512,44.2684,332182.0
2018-07-26 15:50:00,51.42,51.44,51.39,51.41,383989.0,44.2598,44.277,44.2339,44.2512,383989.0
2018-07-26 15:55:00,51.41,51.5,51.39,51.45,699719.0,44.2512,44.3286,44.2339,44.2856,699719.0
2018-07-27 09:30:00,51.5,51.5,50.79,50.88,1050350.0,44.3286,44.3286,43.7175,43.795,1050350.0
2018-07-27 09:35:00,50.86,50.87,50.4,50.49,671983.0,43.7777,43.7863,43.3818,43.4593,671983.0
2018-07-27 09:40:00,50.5,50.61,50.21,50.57,571896.0,43.4679,43.5626,43.2183,43.5281,571896.0
2018-07-27 09:45:00,50.56,50.94,50.53,50.93,420077.0,43.5195,43.8466,43.4937,43.838,420077.0
2018-07-27 09:50:00,50.94,51.02,50.86,50.94,270558.0,43.8466,43.9155,43.7777,43.8466,270558.0
2018-07-27 09:55:00,50.93,51.01,50.85,51.0,263433.0,43.838,43.9069,43.7691,43.8982,263433.0
2018-07-27 10:00:00,51.0,51.43,50.96,51.43,306984.0,43.8982,44.2684,43.8638,44.2684,306984.0
2018-07-27 10:05:00,51.43,51.84,51.38,51.79,326373.0,44.2684,44.6213,44.2253,44.5782,326373.0
2018-07-27 10:10:00,51.79,51.9,51.69,51.81,304794.0,44.5782,44.6729,44.4922,44.5955,304794.0
2018-07-27 10:15:00,51.8,52.39,51.8,52.25,613820.0,44.5868,45.0947,44.5868,44.9742,613820.0
2018-07-27 10:20:00,52.25,52.34,52.2,52.31,294078.0,44.9742,45.0517,44.9311,45.0258,294078.0
2018-07-27 10:25:00,52.31,52.33,52.22,52.22,164672.0,45.0258,45.043,44.9484,44.9484,164672.0
2018-07-27 10:30:00,52.23,52.32,52.22,52.29,216737.0,44.957,45.0344,44.9484,45.0086,216737.0
2018-07-27 10:35:00,52.29,52.33,52.21,52.32,183542.0,45.0086,45.043,44.9398,45.0344,183542.0
2018-07-27 10:40:00,52.32,52.35,52.11,52.13,201681.0,45.0344,45.0603,44.8537,44.8709,201681.0
2018-07-27 10:45:00,52.13,52.25,52.05,52.25,184166.0,44.8709,44.9742,44.802,44.9742,184166.0
2018-07-27 10:50:00,52.25,52.27,52.14,52.2,123056.0,44.9742,44.9914,44.8795,44.9311,123056.0
2018-07-27 10:55:00,52.21,52.27,52.1,52.24,127287.0,44.9398,44.9914,44.8451,44.9656,127287.0
2018-07-27 11:00:00,52.25,52.32,52.2,52.27,133756.0,44.9742,45.0344,44.9311,44.9914,133756.0
2018-07-27 11:05:00,52.27,52.3,52.16,52.2,127925.0,44.9914,45.0172,44.8967,44.9311,127925.0
2018-07-27 11:10:00,52.21,52.27,52.1,52.15,121680.0,44.9398,44.9914,44.8451,44.8881,121680.0
2018-07-27 11:15:00,52.15,52.32,52.14,52.32,143079.0,44.8881,45.0344,44.8795,45.0344,143079.0
2018-07-27 11:20:00,52.32,52.42,52.31,52.36,131119.0,45.0344,45.1205,45.0258,45.0689,131119.0
2018-07-27 11:25:00,52.35,52.36,52.21,52.29,107729.0,45.0603,45.0689,44.9398,45.0086,107729.0
2018-07-27 11:30:00,52.28,52.47,52.28,52.43,394679.0,45.0,45.1635,45.0,45.1291,394679.0
2018-07-27 11:35:00,52.42,52.49,52.28,52.48,154529.0,45.1205,45.1808,45.0,45.1722,154529.0
2018-07-27 11:40:00,52.48,52.54,52.37,52.38,135636.0,45.1722,45.2238,45.0775,45.0861,135636.0
2018-07-27 11:45:00,52.38,52.55,52.38,52.52,148299.0,45.0861,45.2324,45.0861,45.2066,148299.0
2018-07-27 11:50:00,52.51,52.57,52.44,52.55,96915.0,45.198,45.2496,45.1377,45.2324,96915.0
2018-07-27 11:55:00,52.55,52.6,52.37,52.39,230260.0,45.2324,45.2754,45.0775,45.0947,230260.0
2018-07-27 12:00:00,52.4,52.53,52.4,52.44,153386.0,45.1033,45.2152,45.1033,45.1377,153386.0
2018-07-27 12:05:00,52.44,52.44,52.25,52.28,124977.0,45.1377,45.1377,44.9742,45.0,124977.0
2018-07-27 12:10:00,52.28,52.28,52.16,52.2,114245.0,45.0,45.0,44.8967,44.9311,114245.0
2018-07-27 12:15:00,52.19,52.44,52.19,52.42,110254.0,44.9225,45.1377,44.9225,45.1205,110254.0
2018-07-27 12:20:00,52.43,52.43,52.29,52.29,113074.0,45.1291,45.1291,45.0086,45.0086,113074.0
2018-07-27 12:25:00,52.28,52.34,52.23,52.27,57812.0,45.0,45.0517,44.957,44.9914,57812.0
2018-07-27 12:30:00,52.27,52.31,52.2,52.23,59079.0,44.9914,45.0258,44.9311,44.957,59079.0
2018-07-27 12:35:00,52.23,52.23,52.04,52.04,104611.0,44.957,44.957,44.7934,44.7934,104611.0
2018-07-27 12:40:00,52.03,52.14,52.03,52.12,84639.0,44.7848,44.8795,44.7848,44.8623,84639.0
2018-07-27 12:45:00,52.13,52.16,52.1,52.12,63798.0,44.8709,44.8967,44.8451,44.8623,63798.0
2018-07-27 12:50:00,52.12,52.14,52.07,52.13,83916.0,44.8623,44.8795,44.8192,44.8709,83916.0
2018-07-27 12:55:00,52.13,52.13,52.06,52.07,70969.0,44.8709,44.8709,44.8106,44.8192,70969.0
2018-07-27 13:00:00,52.07,52.09,51.92,52.08,90368.0,44.8192,44.8365,44.6901,44.8279,90368.0
2018-07-27 13:05:00,52.07,52.21,52.07,52.17,78914.0,44.8192,44.9398,44.8192,44.9053,78914.0
2018-07-27 13:10:00,52.17,52.24,52.14,52.21,59489.0,44.9053,44.9656,44.8795,44.9398,59489.0
2018-07-27 13:15:00,52.22,52.23,52.11,52.18,60352.0,44.9484,44.957,44.8537,44.9139,60352.0
2018-07-27 13:20:00,52.18,52.21,52.15,52.19,52696.0,44.9139,44.9398,44.8881,44.9225,52696.0
2018-07-27 13:25:00,52.2,52.22,52.16,52.21,64182.0,44.9311,44.9484,44.8967,44.9398,64182.0
2018-07-27 13:30:00,52.2,52.22,52.12,52.15,78802.0,44.9311,44.9484,44.8623,44.8881,78802.0
2018-07-27 13:35:00,52.16,52.22,52.16,52.21,68952.0,44.8967,44.9484,44.8967,44.9398,68952.0
2018-07-27 13:40:00,52.22,52.23,52.17,52.18,66769.0,44.9484,44.957,44.9053,44.9139,66769.0
2018-07-27 13:45:00,52.17,52.2,52.16,52.19,79863.0,44.9053,44.9311,44.8967,44.9225,79863.0
2018-07-27 13:50:00,52.19,52.2,52.12,52.12,57289.0,44.9225,44.9311,44.8623,44.8623,57289.0
2018-07-27 13:55:00,52.11,52.18,52.11,52.17,54179.0,44.8537,44.9139,44.8537,44.9053,54179.0
2018-07-27 14:00:00,52.16,52.18,52.12,52.14,54463.0,44.8967,44.9139,44.8623,44.8795,54463.0
2018-07-27 14:05:00,52.15,52.19,52.11,52.19,119396.0,44.8881,44.9225,44.8537,44.9225,119396.0
2018-07-27 14:10:00,52.19,52.28,52.15,52.27,93054.0,44.9225,45.0,44.8881,44.9914,93054.0
2018-07-27 14:15:00,52.27,52.29,52.22,52.23,78560.0,44.9914,45.0086,44.9484,44.957,78560.0
2018-07-27 14:20:00,52.24,52.26,52.21,52.22,55667.0,44.9656,44.9828,44.9398,44.9484,55667.0
2018-07-27 14:25:00,52.22,52.28,52.21,52.25,81517.0,44.9484,45.0,44.9398,44.9742,81517.0
2018-07-27 14:30:00,52.25,52.28,52.18,52.24,60723.0,44.9742,45.0,44.9139,44.9656,60723.0
2018-07-27 14:35:00,52.25,52.25,52.18,52.19,63485.0,44.9742,44.9742,44.9139,44.9225,63485.0
2018-07-27 14:40:00,52.19,52.25,52.17,52.17,62562.0,44.9225,44.9742,44.9053,44.9053,62562.0
2018-07-27 14:45:00,52.16,52.21,52.15,52.2,47312.0,44.8967,44.9398,44.8881,44.9311,47312.0
2018-07-27 14:50:00,52.2,52.26,52.19,52.26,42954.0,44.9311,44.9828,44.9225,44.9828,42954.0
2018-07-27 14:55:00,52.26,52.26,52.2,52.21,43166.0,44.9828,44.9828,44.9311,44.9398,43166.0
2018-07-27 15:00:00,52.21,52.21,52.21,52.21,0.0,44.9398,44.9398,44.9398,44.9398,0.0
2018-07-27 15:05:00,52.21,52.21,52.21,52.21,0.0,44.9398,44.9398,44.9398,44.9398,0.0
2018-07-27 15:10:00,52.21,52.21,52.21,52.21,0.0,44.9398,44.9398,44.9398,44.9398,0.0
2018-07-27 15:15:00,52.21,52.21,52.21,52.21,0.0,44.9398,44.9398,44.9398,44.9398,0.0
2018-07-27 15:20:00,52.21,52.21,52.21,52.21,0.0,44.9398,44.9398,44.9398,44.9398,0.0
2018-07-27 15:25:00,52.21,52.21,52.21,52.21,0.0,44.9398,44.9398,44.9398,44.9398,0.0
2018-07-27 15:30:00,52.21,52.21,52.21,52.21,0.0,44.9398,44.9398,44.9398,44.9398,0.0
2018-07-27 15:35:00,52.21,52.21,52.21,52.21,0.0,44.9398,44.9398,44.9398,44.9398,0.0
2018-07-27 15:40:00,52.21,52.21,52.21,52.21,0.0,44.9398,44.9398,44.9398,44.9398,0.0
2018-07-27 15:45:00,52.21,52.21,52.21,52.21,0.0,44.9398,44.9398,44.9398,44.9398,0.0
2018-07-27 15:50:00,52.21,52.21,52.21,52.21,0.0,44.9398,44.9398,44.9398,44.9398,0.0
2018-07-27 15:55:00,52.21,52.21,52.21,52.21,0.0,44.9398,44.9398,44.9398,44.9398,0.0
2018-07-30 09:30:00,52.2,52.39,51.96,52.23,307787.0,44.9311,45.0947,44.7246,44.957,307787.0
2018-07-30 09:35:00,52.23,52.55,52.15,52.47,193908.0,44.957,45.2324,44.8881,45.1635,193908.0
2018-07-30 09:40:00,52.48,52.65,52.44,52.64,180273.0,45.1722,45.3185,45.1377,45.3099,180273.0
2018-07-30 09:45:00,52.64,52.8,52.56,52.79,219667.0,45.3099,45.4476,45.241,45.439,219667.0
2018-07-30 09:50:00,52.79,52.85,52.65,52.66,269149.0,45.439,45.4906,45.3185,45.3271,269149.0
2018-07-30 09:55:00,52.67,52.73,52.59,52.67,211334.0,45.3357,45.3873,45.2668,45.3357,211334.0
2018-07-30 10:00:00,52.67,52.69,52.51,52.6,180767.0,45.3357,45.3529,45.198,45.2754,180767.0
2018-07-30 10:05:00,52.59,52.62,52.4,52.4,98210.0,45.2668,45.2927,45.1033,45.1033,98210.0
2018-07-30 10:10:00,52.41,52.43,52.28,52.31,68986.0,45.1119,45.1291,45.0,45.0258,68986.0
2018-07-30 10:15:00,52.3,52.35,52.28,52.33,67952.0,45.0172,45.0603,45.0,45.043,67952.0
2018-07-30 10:20:00,52.33,52.36,52.23,52.25,79611.0,45.043,45.0689,44.957,44.9742,79611.0
2018-07-30 10:25:00,52.26,52.4,52.23,52.39,97329.0,44.9828,45.1033,44.957,45.0947,97329.0
2018-07-30 10:30:00,52.39,52.46,52.38,52.44,185041.0,45.0947,45.1549,45.0861,45.1377,185041.0
2018-07-30 10:35:00,52.45,52.47,52.34,52.37,68534.0,45.1463,45.1635,45.0517,45.0775,68534.0
2018-07-30 10:40:00,52.37,52.38,52.27,52.28,66506.0,45.0775,45.0861,44.9914,45.0,66506.0
2018-07-30 10:45:00,52.28,52.28,52.13,52.14,98984.0,45.0,45.0,44.8709,44.8795,98984.0
2018-07-30 10:50:00,52.14,52.2,52.14,52.18,90625.0,44.8795,44.9311,44.8795,44.9139,90625.0
2018-07-30 10:55:00,52.19,52.21,52.14,52.17,98717.0,44.9225,44.9398,44.8795,44.9053,98717.0
2018-07-30 11:00:00,52.16,52.19,52.13,52.16,124900.0,44.8967,44.9225,44.8709,44.8967,124900.0
2018-07-30 11:05:00,52.15,52.18,52.08,52.09,147707.0,44.8881,44.9139,44.8279,44.8365,147707.0
2018-07-30 11:10:00,52.08,52.09,52.01,52.05,110654.0,44.8279,44.8365,44.7676,44.802,110654.0
2018-07-30 11:15:00,52.06,52.06,52.0,52.03,85716.0,44.8106,44.8106,44.759,44.7848,85716.0
2018-07-30 11:20:00,52.02,52.05,52.0,52.02,76469.0,44.7762,44.802,44.759,44.7762,76469.0
2018-07-30 11:25:00,52.02,52.09,52.02,52.07,65290.0,44.7762,44.8365,44.7762,44.8192,65290.0
2018-07-30 11:30:00,52.06,52.13,52.05,52.12,78919.0,44.8106,44.8709,44.802,44.8623,78919.0
2018-07-30 11:35:00,52.13,52.15,52.04,52.05,70525.0,44.8709,44.8881,44.7934,44.802,70525.0
2018-07-30 11:40:00,52.05,52.06,52.0,52.0,59453.0,44.802,44.8106,44.759,44.759,59453.0
2018-07-30 11:45:00,52.01,52.01,51.98,52.0,82659.0,44.7676,44.7676,44.7418,44.759,82659.0
2018-07-30 11:50:00,51.99,52.04,51.99,52.01,85639.0,44.7504,44.7934,44.7504,44.7676,85639.0
2018-07-30 11:55:00,52.01,52.03,51.98,51.98,75529.0,44.7676,44.7848,44.7418,44.7418,75529.0
2018-07-30 12:00:00,51.98,51.98,51.9,51.92,47545.0,44.7418,44.7418,44.6729,44.6901,47545.0
2018-07-30 12:05:00,51.91,51.93,51.87,51.9,53694.0,44.6815,44.6987,44.6471,44.6729,53694.0
2018-07-30 12:10:00,51.9,51.91,51.83,51.85,53264.0,44.6729,44.6815,44.6127,44.6299,53264.0
2018-07-30 12:15:00,51.85,51.85,51.81,51.83,41867.0,44.6299,44.6299,44.5955,44.6127,41867.0
2018-07-30 12:20:00,51.82,51.85,51.8,51.85,57980.0,44.6041,44.6299,44.5868,44.6299,57980.0
2018-07-30 12:25:00,51.85,51.88,51.84,51.87,58214.0,44.6299,44.6557,44.6213,44.6471,58214.0
2018-07-30 12:30:00,51.87,51.91,51.84,51.91,71493.0,44.6471,44.6815,44.6213,44.6815,71493.0
2018-07-30 12:35:00,51.91,51.97,51.89,51.93,58605.0,44.6815,44.7332,44.6643,44.6987,58605.0
2018-07-30 12:40:00,51.94,51.94,51.9,51.93,50683.0,44.7074,44.7074,44.6729,44.6987,50683.0
2018-07-30 12:45:00,51.93,51.95,51.9,51.9,47351.0,44.6987,44.716,44.6729,44.6729,47351.0
2018-07-30 12:50:00,51.91,51.96,51.9,51.95,35124.0,44.6815,44.7246,44.6729,44.716,35124.0
2018-07-30 12:55:00,51.96,51.99,51.95,51.98,46316.0,44.7246,44.7504,44.716,44.7418,46316.0
2018-07-30 13:00:00,51.99,52.0,51.96,51.97,53954.0,44.7504,44.759,44.7246,44.7332,53954.0
2018-07-30 13:05:00,51.96,51.96,51.9,51.94,74283.0,44.7246,44.7246,44.6729,44.7074,74283.0
2018-07-30 13:10:00,51.94,51.96,51.94,51.95,44659.0,44.7074,44.7246,44.7074,44.716,44659.0
2018-07-30 13:15:00,51.95,51.96,51.94,51.95,27483.0,44.716,44.7246,44.7074,44.716,27483.0
2018-07-30 13:20:00,51.96,51.97,51.91,51.94,84949.0,44.7246,44.7332,44.6815,44.7074,84949.0
2018-07-30 13:25:00,51.94,51.97,51.93,51.96,34817.0,44.7074,44.7332,44.6987,44.7246,34817.0
2018-07-30 13:30:00,51.97,51.98,51.94,51.95,50053.0,44.7332,44.7418,44.7074,44.716,50053.0
2018-07-30 13:35:00,51.95,52.0,51.95,52.0,35783.0,44.716,44.759,44.716,44.759,35783.0
2018-07-30 13:40:00,51.99,52.06,51.99,52.06,72020.0,44.7504,44.8106,44.7504,44.8106,72020.0
2018-07-30 13:45:00,52.05,52.06,52.01,52.01,81898.0,44.802,44.8106,44.7676,44.7676,81898.0
2018-07-30 13:50:00,52.01,52.06,52.01,52.04,141451.0,44.7676,44.8106,44.7676,44.7934,141451.0
2018-07-30 13:55:00,52.05,52.07,52.04,52.06,228882.0,44.802,44.8192,44.7934,44.8106,228882.0
2018-07-30 14:00:00,52.07,52.14,52.06,52.12,397363.0,44.8192,44.8795,44.8106,44.8623,397363.0
2018-07-30 14:05:00,52.13,52.13,52.05,52.06,191478.0,44.8709,44.8709,44.802,44.8106,191478.0
2018-07-30 14:10:00,52.06,52.08,52.02,52.02,412576.0,44.8106,44.8279,44.7762,44.7762,412576.0
2018-07-30 14:15:00,52.02,52.03,51.98,51.99,450264.0,44.7762,44.7848,44.7418,44.7504,450264.0
2018-07-30 14:20:00,51.98,51.99,51.93,51.93,400519.0,44.7418,44.7504,44.6987,44.6987,400519.0
2018-07-30 14:25:00,51.94,51.94,51.88,51.89,605771.0,44.7074,44.7074,44.6557,44.6643,605771.0
2018-07-30 14:30:00,51.88,51.88,51.76,51.77,368677.0,44.6557,44.6557,44.5524,44.561,368677.0
2018-07-30 14:35:00,51.78,51.89,51.77,51.82,335928.0,44.5696,44.6643,44.561,44.6041,335928.0
2018-07-30 14:40:00,51.82,51.87,51.79,51.83,449253.0,44.6041,44.6471,44.5782,44.6127,449253.0
2018-07-30 14:45:00,51.84,51.84,51.77,51.77,516457.0,44.6213,44.6213,44.561,44.561,516457.0
2018-07-30 14:50:00,51.77,51.83,51.77,51.79,601744.0,44.561,44.6127,44.561,44.5782,601744.0
2018-07-30 14:55:00,51.8,51.84,51.78,51.78,492796.0,44.5868,44.6213,44.5696,44.5696,492796.0
2018-07-30 15:00:00,51.78,51.8,51.77,51.78,554202.0,44.5696,44.5868,44.561,44.5696,554202.0
2018-07-30 15:05:00,51.78,51.89,51.78,51.89,477110.0,44.5696,44.6643,44.5696,44.6643,477110.0
2018-07-30 15:10:00,51.89,51.91,51.84,51.89,41292.0,44.6643,44.6815,44.6213,44.6643,41292.0
2018-07-30 15:15:00,51.89,51.89,51.85,51.86,43619.0,44.6643,44.6643,44.6299,44.6385,43619.0
2018-07-30 15:20:00,51.86,51.9,51.86,51.89,61313.0,44.6385,44.6729,44.6385,44.6643,61313.0
2018-07-30 15:25:00,51.88,51.89,51.8,51.82,93300.0,44.6557,44.6643,44.5868,44.6041,93300.0
2018-07-30 15:30:00,51.82,51.91,51.8,51.91,61304.0,44.6041,44.6815,44.5868,44.6815,61304.0
2018-07-30 15:35:00,51.91,51.93,51.89,51.91,111027.0,44.6815,44.6987,44.6643,44.6815,111027.0
2018-07-30 15:40:00,51.91,51.94,51.91,51.92,80778.0,44.6815,44.7074,44.6815,44.6901,80778.0
2018-07-30 15:45:00,51.92,51.94,51.9,51.93,79257.0,44.6901,44.7074,44.6729,44.6987,79257.0
2018-07-30 15:50:00,51.92,51.98,51.91,51.91,216993.0,44.6901,44.7418,44.6815,44.6815,216993.0
2018-07-30 15:55:00,51.91,51.93,51.87,51.9,346838.0,44.6815,44.6987,44.6471,44.6729,346838.0
2018-07-31 09:30:00,51.95,52.09,51.85,51.98,233983.0,44.716,44.8365,44.6299,44.7418,233983.0
2018-07-31 09:35:00,52.0,52.17,51.91,51.93,108911.0,44.759,44.9053,44.6815,44.6987,108911.0
2018-07-31 09:40:00,51.93,52.03,51.88,52.02,76848.0,44.6987,44.7848,44.6557,44.7762,76848.0
2018-07-31 09:45:00,52.05,52.22,52.01,52.15,133059.0,44.802,44.9484,44.7676,44.8881,133059.0
2018-07-31 09:50:00,52.15,52.27,52.11,52.21,192835.0,44.8881,44.9914,44.8537,44.9398,192835.0
2018-07-31 09:55:00,52.2,52.25,52.11,52.23,113140.0,44.9311,44.9742,44.8537,44.957,113140.0
2018-07-31 10:00:00,52.23,52.3,52.2,52.28,92726.0,44.957,45.0172,44.9311,45.0,92726.0
2018-07-31 10:05:00,52.29,52.37,52.27,52.37,87426.0,45.0086,45.0775,44.9914,45.0775,87426.0
2018-07-31 10:10:00,52.38,52.46,52.36,52.39,149761.0,45.0861,45.1549,45.0689,45.0947,149761.0
2018-07-31 10:15:00,52.4,52.41,52.33,52.37,93901.0,45.1033,45.1119,45.043,45.0775,93901.0
2018-07-31 10:20:00,52.38,52.47,52.37,52.4,145559.0,45.0861,45.1635,45.0775,45.1033,145559.0
2018-07-31 10:25:00,52.4,52.49,52.39,52.41,62598.0,45.1033,45.1808,45.0947,45.1119,62598.0
2018-07-31 10:30:00,52.41,52.56,52.41,52.54,96661.0,45.1119,45.241,45.1119,45.2238,96661.0
2018-07-31 10:35:00,52.53,52.54,52.47,52.5,52401.0,45.2152,45.2238,45.1635,45.1894,52401.0
2018-07-31 10:40:00,52.5,52.5,52.42,52.43,45558.0,45.1894,45.1894,45.1205,45.1291,45558.0
2018-07-31 10:45:00,52.43,52.46,52.41,52.45,56885.0,45.1291,45.1549,45.1119,45.1463,56885.0
2018-07-31 10:50:00,52.45,52.47,52.4,52.45,64551.0,45.1463,45.1635,45.1033,45.1463,64551.0
2018-07-31 10:55:00,52.45,52.47,52.4,52.45,62466.0,45.1463,45.1635,45.1033,45.1463,62466.0
2018-07-31 11:00:00,52.44,52.46,52.38,52.41,52692.0,45.1377,45.1549,45.0861,45.1119,52692.0
2018-07-31 11:05:00,52.41,52.43,52.4,52.41,42626.0,45.1119,45.1291,45.1033,45.1119,42626.0
2018-07-31 11:10:00,52.39,52.42,52.37,52.4,143207.0,45.0947,45.1205,45.0775,45.1033,143207.0
2018-07-31 11:15:00,52.4,52.43,52.38,52.41,152376.0,45.1033,45.1291,45.0861,45.1119,152376.0
2018-07-31 11:20:00,52.41,52.44,52.4,52.43,60450.0,45.1119,45.1377,45.1033,45.1291,60450.0
2018-07-31 11:25:00,52.43,52.44,52.4,52.42,51840.0,45.1291,45.1377,45.1033,45.1205,51840.0
2018-07-31 11:30:00,52.43,52.51,52.42,52.46,129966.0,45.1291,45.198,45.1205,45.1549,129966.0
2018-07-31 11:35:00,52.47,52.47,52.33,52.33,45479.0,45.1635,45.1635,45.043,45.043,45479.0
2018-07-31 11:40:00,52.34,52.34,52.19,52.19,50855.0,45.0517,45.0517,44.9225,44.9225,50855.0
2018-07-31 11:45:00,52.2,52.24,52.18,52.19,90260.0,44.9311,44.9656,44.9139,44.9225,90260.0
2018-07-31 11:50:00,52.18,52.21,52.18,52.21,68119.0,44.9139,44.9398,44.9139,44.9398,68119.0
2018-07-31 11:55:00,52.2,52.27,52.19,52.27,68899.0,44.9311,44.9914,44.9225,44.9914,68899.0
2018-07-31 12:00:00,52.27,52.28,52.25,52.26,49407.0,44.9914,45.0,44.9742,44.9828,49407.0
2018-07-31 12:05:00,52.26,52.35,52.26,52.33,66219.0,44.9828,45.0603,44.9828,45.043,66219.0
2018-07-31 12:10:00,52.34,52.42,52.34,52.41,62816.0,45.0517,45.1205,45.0517,45.1119,62816.0
2018-07-31 12:15:00,52.42,52.59,52.42,52.59,221781.0,45.1205,45.2668,45.1205,45.2668,221781.0
2018-07-31 12:20:00,52.59,52.68,52.57,52.67,244348.0,45.2668,45.3443,45.2496,45.3357,244348.0
2018-07-31 12:25:00,52.67,52.69,52.57,52.57,183569.0,45.3357,45.3529,45.2496,45.2496,183569.0
2018-07-31 12:30:00,52.57,52.57,52.5,52.53,43966.0,45.2496,45.2496,45.1894,45.2152,43966.0
2018-07-31 12:35:00,52.54,52.58,52.5,52.5,47234.0,45.2238,45.2582,45.1894,45.1894,47234.0
2018-07-31 12:40:00,52.5,52.5,52.43,52.47,54395.0,45.1894,45.1894,45.1291,45.1635,54395.0
2018-07-31 12:45:00,52.47,52.48,52.45,52.48,24794.0,45.1635,45.1722,45.1463,45.1722,24794.0
2018-07-31 12:50:00,52.48,52.49,52.45,52.45,25600.0,45.1722,45.1808,45.1463,45.1463,25600.0
2018-07-31 12:55:00,52.45,52.47,52.41,52.43,40202.0,45.1463,45.1635,45.1119,45.1291,40202.0
2018-07-31 13:00:00,52.43,52.44,52.36,52.37,58193.0,45.1291,45.1377,45.0689,45.0775,58193.0
2018-07-31 13:05:00,52.38,52.46,52.37,52.44,55495.0,45.0861,45.1549,45.0775,45.1377,55495.0
2018-07-31 13:10:00,52.45,52.48,52.43,52.45,57337.0,45.1463,45.1722,45.1291,45.1463,57337.0
2018-07-31 13:15:00,52.45,52.46,52.4,52.43,37557.0,45.1463,45.1549,45.1033,45.1291,37557.0
2018-07-31 13:20:00,52.44,52.44,52.41,52.44,27287.0,45.1377,45.1377,45.1119,45.1377,27287.0
2018-07-31 13:25:00,52.43,52.59,52.41,52.5,153444.0,45.1291,45.2668,45.1119,45.1894,153444.0
2018-07-31 13:30:00,52.49,52.53,52.48,52.5,51385.0,45.1808,45.2152,45.1722,45.1894,51385.0
2018-07-31 13:35:00,52.5,52.61,52.47,52.6,66845.0,45.1894,45.2841,45.1635,45.2754,66845.0
2018-07-31 13:40:00,52.6,52.6,52.53,52.54,35434.0,45.2754,45.2754,45.2152,45.2238,35434.0
2018-07-31 13:45:00,52.53,52.56,52.51,52.55,39296.0,45.2152,45.241,45.198,45.2324,39296.0
2018-07-31 13:50:00,52.55,52.6,52.55,52.6,67774.0,45.2324,45.2754,45.2324,45.2754,67774.0
2018-07-31 13:55:00,52.59,52.66,52.59,52.66,78040.0,45.2668,45.3271,45.2668,45.3271,78040.0
2018-07-31 14:00:00,52.66,52.66,52.57,52.57,68999.0,45.3271,45.3271,45.2496,45.2496,68999.0
2018-07-31 14:05:00,52.57,52.62,52.57,52.59,80326.0,45.2496,45.2927,45.2496,45.2668,80326.0
2018-07-31 14:10:00,52.6,52.6,52.57,52.59,51472.0,45.2754,45.2754,45.2496,45.2668,51472.0
2018-07-31 14:15:00,52.58,52.59,52.55,52.56,85198.0,45.2582,45.2668,45.2324,45.241,85198.0
2018-07-31 14:20:00,52.55,52.56,52.52,52.54,75575.0,45.2324,45.241,45.2066,45.2238,75575.0
2018-07-31 14:25:00,52.54,52.6,52.53,52.55,85708.0,45.2238,45.2754,45.2152,45.2324,85708.0
2018-07-31 14:30:00,52.55,52.58,52.53,52.56,38764.0,45.2324,45.2582,45.2152,45.241,38764.0
2018-07-31 14:35:00,52.57,52.59,52.56,52.59,44915.0,45.2496,45.2668,45.241,45.2668,44915.0
2018-07-31 14:40:00,52.58,52.59,52.54,52.58,67416.0,45.2582,45.2668,45.2238,45.2582,67416.0
2018-07-31 14:45:00,52.58,52.62,52.56,52.59,106872.0,45.2582,45.2927,45.241,45.2668,106872.0
2018-07-31 14:50:00,52.59,52.65,52.59,52.62,82198.0,45.2668,45.3185,45.2668,45.2927,82198.0
2018-07-31 14:55:00,52.62,52.63,52.59,52.59,43466.0,45.2927,45.3013,45.2668,45.2668,43466.0
2018-07-31 15:00:00,52.6,52.6,52.57,52.58,63766.0,45.2754,45.2754,45.2496,45.2582,63766.0
2018-07-31 15:05:00,52.58,52.61,52.57,52.58,85048.0,45.2582,45.2841,45.2496,45.2582,85048.0
2018-07-31 15:10:00,52.59,52.6,52.58,52.59,76520.0,45.2668,45.2754,45.2582,45.2668,76520.0
2018-07-31 15:15:00,52.59,52.59,52.56,52.56,87308.0,45.2668,45.2668,45.241,45.241,87308.0
2018-07-31 15:20:00,52.56,52.62,52.56,52.61,88609.0,45.241,45.2927,45.241,45.2841,88609.0
2018-07-31 15:25:00,52.61,52.62,52.6,52.61,75154.0,45.2841,45.2927,45.2754,45.2841,75154.0
2018-07-31 15:30:00,52.6,52.61,52.49,52.5,121737.0,45.2754,45.2841,45.1808,45.1894,121737.0
2018-07-31 15:35:00,52.5,52.52,52.42,52.44,127861.0,45.1894,45.2066,45.1205,45.1377,127861.0
2018-07-31 15:40:00,52.45,52.46,52.39,52.42,184773.0,45.1463,45.1549,45.0947,45.1205,184773.0
2018-07-31 15:45:00,52.43,52.45,52.36,52.37,139919.0,45.1291,45.1463,45.0689,45.0775,139919.0
2018-07-31 15:50:00,52.38,52.39,52.29,52.32,334989.0,45.0861,45.0947,45.0086,45.0344,334989.0
2018-07-31 15:55:00,52.33,52.44,52.32,52.4,547649.0,45.043,45.1377,45.0344,45.1033,547649.0
2018-08-01 09:30:00,52.24,52.24,51.25,51.32,465252.0,44.9656,44.9656,44.1134,44.1737,465252.0
2018-08-01 09:35:00,51.32,51.9,51.25,51.85,210338.0,44.1737,44.6729,44.1134,44.6299,210338.0
2018-08-01 09:40:00,51.86,52.02,51.73,51.8,166210.0,44.6385,44.7762,44.5266,44.5868,166210.0
2018-08-01 09:45:00,51.8,51.86,51.66,51.86,163850.0,44.5868,44.6385,44.4663,44.6385,163850.0
2018-08-01 09:50:00,51.86,51.96,51.76,51.8,217705.0,44.6385,44.7246,44.5524,44.5868,217705.0
2018-08-01 09:55:00,51.8,51.81,51.72,51.77,149098.0,44.5868,44.5955,44.518,44.561,149098.0
2018-08-01 10:00:00,51.76,51.81,51.63,51.8,130359.0,44.5524,44.5955,44.4405,44.5868,130359.0
2018-08-01 10:05:00,51.8,51.81,51.7,51.73,135613.0,44.5868,44.5955,44.5008,44.5266,135613.0
2018-08-01 10:10:00,51.74,51.81,51.71,51.77,99238.0,44.5352,44.5955,44.5094,44.561,99238.0
2018-08-01 10:15:00,51.77,52.01,51.77,51.96,119796.0,44.561,44.7676,44.561,44.7246,119796.0
2018-08-01 10:20:00,51.96,51.97,51.8,51.8,87937.0,44.7246,44.7332,44.5868,44.5868,87937.0
2018-08-01 10:25:00,51.8,51.87,51.76,51.76,102966.0,44.5868,44.6471,44.5524,44.5524,102966.0
2018-08-01 10:30:00,51.76,51.92,51.75,51.9,118763.0,44.5524,44.6901,44.5438,44.6729,118763.0
2018-08-01 10:35:00,51.9,51.93,51.86,51.91,81157.0,44.6729,44.6987,44.6385,44.6815,81157.0
2018-08-01 10:40:00,51.91,52.02,51.89,51.97,97036.0,44.6815,44.7762,44.6643,44.7332,97036.0
2018-08-01 10:45:00,51.98,52.0,51.94,51.96,82434.0,44.7418,44.759,44.7074,44.7246,82434.0
2018-08-01 10:50:00,51.96,52.01,51.94,52.01,72656.0,44.7246,44.7676,44.7074,44.7676,72656.0
2018-08-01 10:55:00,52.01,52.01,51.98,52.0,164682.0,44.7676,44.7676,44.7418,44.759,164682.0
2018-08-01 11:00:00,52.0,52.07,51.98,52.03,88021.0,44.759,44.8192,44.7418,44.7848,88021.0
2018-08-01 11:05:00,52.03,52.09,52.02,52.05,106650.0,44.7848,44.8365,44.7762,44.802,106650.0
2018-08-01 11:10:00,52.05,52.06,51.95,52.01,85261.0,44.802,44.8106,44.716,44.7676,85261.0
2018-08-01 11:15:00,52.01,52.04,51.99,52.0,75456.0,44.7676,44.7934,44.7504,44.759,75456.0
2018-08-01 11:20:00,52.0,52.01,51.96,51.96,64726.0,44.759,44.7676,44.7246,44.7246,64726.0
2018-08-01 11:25:00,51.97,52.0,51.9,51.91,72147.0,44.7332,44.759,44.6729,44.6815,72147.0
2018-08-01 11:30:00,51.91,51.96,51.86,51.94,76091.0,44.6815,44.7246,44.6385,44.7074,76091.0
2018-08-01 11:35:00,51.94,52.03,51.93,51.98,82480.0,44.7074,44.7848,44.6987,44.7418,82480.0
2018-08-01 11:40:00,51.98,52.03,51.97,51.99,57990.0,44.7418,44.7848,44.7332,44.7504,57990.0
2018-08-01 11:45:00,51.98,52.04,51.97,52.03,68887.0,44.7418,44.7934,44.7332,44.7848,68887.0
2018-08-01 11:50:00,52.03,52.05,51.99,52.01,69125.0,44.7848,44.802,44.7504,44.7676,69125.0
2018-08-01 11:55:00,52.01,52.05,51.95,51.96,82117.0,44.7676,44.802,44.716,44.7246,82117.0
2018-08-01 12:00:00,51.97,51.97,51.85,51.87,75293.0,44.7332,44.7332,44.6299,44.6471,75293.0
2018-08-01 12:05:00,51.87,51.92,51.84,51.9,55158.0,44.6471,44.6901,44.6213,44.6729,55158.0
2018-08-01 12:10:00,51.9,51.92,51.87,51.91,41886.0,44.6729,44.6901,44.6471,44.6815,41886.0
2018-08-01 12:15:00,51.91,51.94,51.88,51.94,50145.0,44.6815,44.7074,44.6557,44.7074,50145.0
2018-08-01 12:20:00,51.94,51.95,51.89,51.91,61341.0,44.7074,44.716,44.6643,44.6815,61341.0
2018-08-01 12:25:00,51.91,51.91,51.88,51.9,52620.0,44.6815,44.6815,44.6557,44.6729,52620.0
2018-08-01 12:30:00,51.89,51.91,51.88,51.9,52996.0,44.6643,44.6815,44.6557,44.6729,52996.0
2018-08-01 12:35:00,51.9,51.91,51.87,51.91,73661.0,44.6729,44.6815,44.6471,44.6815,73661.0
2018-08-01 12:40:00,51.9,51.93,51.88,51.93,52716.0,44.6729,44.6987,44.6557,44.6987,52716.0
2018-08-01 12:45:00,51.93,51.93,51.89,51.91,63672.0,44.6987,44.6987,44.6643,44.6815,63672.0
2018-08-01 12:50:00,51.91,51.91,51.88,51.9,62270.0,44.6815,44.6815,44.6557,44.6729,62270.0
2018-08-01 12:55:00,51.9,51.9,51.83,51.89,113565.0,44.6729,44.6729,44.6127,44.6643,113565.0
2018-08-01 13:00:00,51.89,51.9,51.86,51.88,91205.0,44.6643,44.6729,44.6385,44.6557,91205.0
2018-08-01 13:05:00,51.89,51.94,51.89,51.93,42352.0,44.6643,44.7074,44.6643,44.6987,42352.0
2018-08-01 13:10:00,51.93,51.97,51.92,51.96,55245.0,44.6987,44.7332,44.6901,44.7246,55245.0
2018-08-01 13:15:00,51.96,51.99,51.95,51.98,44731.0,44.7246,44.7504,44.716,44.7418,44731.0
2018-08-01 13:20:00,51.98,51.99,51.92,51.92,76696.0,44.7418,44.7504,44.6901,44.6901,76696.0
2018-08-01 13:25:00,51.93,51.95,51.9,51.91,71083.0,44.6987,44.716,44.6729,44.6815,71083.0
2018-08-01 13:30:00,51.92,51.96,51.9,51.95,57904.0,44.6901,44.7246,44.6729,44.716,57904.0
2018-08-01 13:35:00,51.95,51.97,51.93,51.96,68806.0,44.716,44.7332,44.6987,44.7246,68806.0
2018-08-01 13:40:00,51.96,52.0,51.94,52.0,45160.0,44.7246,44.759,44.7074,44.759,45160.0
2018-08-01 13:45:00,52.0,52.03,51.99,52.0,53176.0,44.759,44.7848,44.7504,44.759,53176.0
2018-08-01 13:50:00,52.0,52.01,51.99,52.01,58306.0,44.759,44.7676,44.7504,44.7676,58306.0
2018-08-01 13:55:00,52.0,52.05,51.97,52.02,124754.0,44.759,44.802,44.7332,44.7762,124754.0
2018-08-01 14:00:00,52.01,52.06,51.96,52.03,87578.0,44.7676,44.8106,44.7246,44.7848,87578.0
2018-08-01 14:05:00,52.03,52.04,51.98,52.0,72858.0,44.7848,44.7934,44.7418,44.759,72858.0
2018-08-01 14:10:00,52.0,52.07,51.97,52.07,74235.0,44.759,44.8192,44.7332,44.8192,74235.0
2018-08-01 14:15:00,52.07,52.16,52.06,52.15,79022.0,44.8192,44.8967,44.8106,44.8881,79022.0
2018-08-01 14:20:00,52.15,52.16,52.12,52.12,95289.0,44.8881,44.8967,44.8623,44.8623,95289.0
2018-08-01 14:25:00,52.13,52.13,52.09,52.11,65884.0,44.8709,44.8709,44.8365,44.8537,65884.0
2018-08-01 14:30:00,52.1,52.12,52.09,52.1,124259.0,44.8451,44.8623,44.8365,44.8451,124259.0
2018-08-01 14:35:00,52.1,52.14,52.09,52.12,189545.0,44.8451,44.8795,44.8365,44.8623,189545.0
2018-08-01 14:40:00,52.12,52.13,52.09,52.1,75056.0,44.8623,44.8709,44.8365,44.8451,75056.0
2018-08-01 14:45:00,52.1,52.11,52.07,52.07,83309.0,44.8451,44.8537,44.8192,44.8192,83309.0
2018-08-01 14:50:00,52.08,52.08,52.05,52.07,111905.0,44.8279,44.8279,44.802,44.8192,111905.0
2018-08-01 14:55:00,52.07,52.11,52.06,52.11,77577.0,44.8192,44.8537,44.8106,44.8537,77577.0
2018-08-01 15:00:00,52.1,52.11,52.03,52.03,130757.0,44.8451,44.8537,44.7848,44.7848,130757.0
2018-08-01 15:05:00,52.04,52.05,52.02,52.05,99749.0,44.7934,44.802,44.7762,44.802,99749.0
2018-08-01 15:10:00,52.05,52.05,51.99,51.99,241950.0,44.802,44.802,44.7504,44.7504,241950.0
2018-08-01 15:15:00,51.99,51.99,51.92,51.95,97220.0,44.7504,44.7504,44.6901,44.716,97220.0
2018-08-01 15:20:00,51.95,51.97,51.92,51.95,81303.0,44.716,44.7332,44.6901,44.716,81303.0
2018-08-01 15:25:00,51.95,51.96,51.88,51.91,163558.0,44.716,44.7246,44.6557,44.6815,163558.0
2018-08-01 15:30:00,51.92,52.01,51.91,52.0,363921.0,44.6901,44.7676,44.6815,44.759,363921.0
2018-08-01 15:35:00,52.01,52.01,51.97,51.98,143967.0,44.7676,44.7676,44.7332,44.7418,143967.0
2018-08-01 15:40:00,51.99,51.99,51.97,51.99,100131.0,44.7504,44.7504,44.7332,44.7504,100131.0
2018-08-01 15:45:00,51.99,51.99,51.92,51.93,173403.0,44.7504,44.7504,44.6901,44.6987,173403.0
2018-08-01 15:50:00,51.93,51.94,51.9,51.93,280181.0,44.6987,44.7074,44.6729,44.6987,280181.0
2018-08-01 15:55:00,51.93,51.97,51.91,51.94,281739.0,44.6987,44.7332,44.6815,44.7074,281739.0
2018-08-02 09:30:00,52.05,52.35,52.01,52.05,557013.0,44.802,45.0603,44.7676,44.802,557013.0
2018-08-02 09:35:00,52.04,52.04,51.69,51.79,359481.0,44.7934,44.7934,44.4922,44.5782,359481.0
2018-08-02 09:40:00,51.8,51.91,51.76,51.76,248957.0,44.5868,44.6815,44.5524,44.5524,248957.0
2018-08-02 09:45:00,51.77,51.88,51.76,51.88,180189.0,44.561,44.6557,44.5524,44.6557,180189.0
2018-08-02 09:50:00,51.88,51.95,51.8,51.85,197157.0,44.6557,44.716,44.5868,44.6299,197157.0
2018-08-02 09:55:00,51.85,51.92,51.82,51.83,201926.0,44.6299,44.6901,44.6041,44.6127,201926.0
2018-08-02 10:00:00,51.84,51.92,51.82,51.85,317960.0,44.6213,44.6901,44.6041,44.6299,317960.0
2018-08-02 10:05:00,51.85,51.91,51.82,51.85,137175.0,44.6299,44.6815,44.6041,44.6299,137175.0
2018-08-02 10:10:00,51.85,51.91,51.83,51.85,168345.0,44.6299,44.6815,44.6127,44.6299,168345.0
2018-08-02 10:15:00,51.85,51.86,51.8,51.81,195520.0,44.6299,44.6385,44.5868,44.5955,195520.0
2018-08-02 10:20:00,51.81,51.87,51.8,51.85,115558.0,44.5955,44.6471,44.5868,44.6299,115558.0
2018-08-02 10:25:00,51.86,51.87,51.81,51.83,161209.0,44.6385,44.6471,44.5955,44.6127,161209.0
2018-08-02 10:30:00,51.84,51.85,51.77,51.81,186023.0,44.6213,44.6299,44.561,44.5955,186023.0
2018-08-02 10:35:00,51.81,51.94,51.78,51.94,167738.0,44.5955,44.7074,44.5696,44.7074,167738.0
2018-08-02 10:40:00,51.94,51.94,51.77,51.78,88035.0,44.7074,44.7074,44.561,44.5696,88035.0
2018-08-02 10:45:00,51.77,51.81,51.72,51.76,127444.0,44.561,44.5955,44.518,44.5524,127444.0
2018-08-02 10:50:00,51.75,51.76,51.63,51.63,98629.0,44.5438,44.5524,44.4405,44.4405,98629.0
2018-08-02 10:55:00,51.64,51.74,51.63,51.73,127908.0,44.4491,44.5352,44.4405,44.5266,127908.0
2018-08-02 11:00:00,51.73,51.76,51.69,51.69,311768.0,44.5266,44.5524,44.4922,44.4922,311768.0
2018-08-02 11:05:00,51.69,51.71,51.65,51.68,80757.0,44.4922,44.5094,44.4577,44.4836,80757.0
2018-08-02 11:10:00,51.69,51.69,51.57,51.59,114403.0,44.4922,44.4922,44.3889,44.4061,114403.0
2018-08-02 11:15:00,51.58,51.61,51.57,51.6,86728.0,44.3975,44.4233,44.3889,44.4147,86728.0
2018-08-02 11:20:00,51.59,51.61,51.58,51.59,85334.0,44.4061,44.4233,44.3975,44.4061,85334.0
2018-08-02 11:25:00,51.59,51.59,51.43,51.46,204988.0,44.4061,44.4061,44.2684,44.2942,204988.0
2018-08-02 11:30:00,51.47,51.55,51.46,51.55,133726.0,44.3028,44.3717,44.2942,44.3717,133726.0
2018-08-02 11:35:00,51.55,51.62,51.54,51.58,122233.0,44.3717,44.4319,44.3631,44.3975,122233.0
2018-08-02 11:40:00,51.57,51.59,51.5,51.53,151977.0,44.3889,44.4061,44.3286,44.3544,151977.0
2018-08-02 11:45:00,51.53,51.54,51.47,51.49,190842.0,44.3544,44.3631,44.3028,44.32,190842.0
2018-08-02 11:50:00,51.48,51.53,51.48,51.5,109808.0,44.3114,44.3544,44.3114,44.3286,109808.0
2018-08-02 11:55:00,51.5,51.54,51.49,51.52,80127.0,44.3286,44.3631,44.32,44.3458,80127.0
2018-08-02 12:00:00,51.51,51.55,51.51,51.55,71944.0,44.3372,44.3717,44.3372,44.3717,71944.0
2018-08-02 12:05:00,51.55,51.63,51.54,51.62,141724.0,44.3717,44.4405,44.3631,44.4319,141724.0
2018-08-02 12:10:00,51.61,51.62,51.58,51.59,49547.0,44.4233,44.4319,44.3975,44.4061,49547.0
2018-08-02 12:15:00,51.59,51.61,51.58,51.61,155572.0,44.4061,44.4233,44.3975,44.4233,155572.0
2018-08-02 12:20:00,51.6,51.62,51.59,51.61,96078.0,44.4147,44.4319,44.4061,44.4233,96078.0
2018-08-02 12:25:00,51.62,51.62,51.54,51.54,122323.0,44.4319,44.4319,44.3631,44.3631,122323.0
2018-08-02 12:30:00,51.55,51.55,51.47,51.51,219259.0,44.3717,44.3717,44.3028,44.3372,219259.0
2018-08-02 12:35:00,51.51,51.54,51.49,51.52,347020.0,44.3372,44.3631,44.32,44.3458,347020.0
2018-08-02 12:40:00,51.52,51.52,51.44,51.51,370539.0,44.3458,44.3458,44.277,44.3372,370539.0
2018-08-02 12:45:00,51.5,51.51,51.49,51.5,188258.0,44.3286,44.3372,44.32,44.3286,188258.0
2018-08-02 12:50:00,51.5,51.51,51.49,51.5,111345.0,44.3286,44.3372,44.32,44.3286,111345.0
2018-08-02 12:55:00,51.51,51.52,51.49,51.51,115420.0,44.3372,44.3458,44.32,44.3372,115420.0
2018-08-02 13:00:00,51.52,51.54,51.52,51.54,66370.0,44.3458,44.3631,44.3458,44.3631,66370.0
2018-08-02 13:05:00,51.53,51.56,51.52,51.52,174194.0,44.3544,44.3803,44.3458,44.3458,174194.0
2018-08-02 13:10:00,51.52,51.54,51.5,51.52,88838.0,44.3458,44.3631,44.3286,44.3458,88838.0
2018-08-02 13:15:00,51.53,51.54,51.51,51.51,110454.0,44.3544,44.3631,44.3372,44.3372,110454.0
2018-08-02 13:20:00,51.52,51.54,51.49,51.49,135375.0,44.3458,44.3631,44.32,44.32,135375.0
2018-08-02 13:25:00,51.5,51.51,51.48,51.48,79785.0,44.3286,44.3372,44.3114,44.3114,79785.0
2018-08-02 13:30:00,51.48,51.5,51.46,51.49,105093.0,44.3114,44.3286,44.2942,44.32,105093.0
2018-08-02 13:35:00,51.49,51.51,51.48,51.5,135300.0,44.32,44.3372,44.3114,44.3286,135300.0
2018-08-02 13:40:00,51.5,51.52,51.49,51.52,137032.0,44.3286,44.3458,44.32,44.3458,137032.0
2018-08-02 13:45:00,51.51,51.58,51.5,51.58,140685.0,44.3372,44.3975,44.3286,44.3975,140685.0
2018-08-02 13:50:00,51.58,51.64,51.56,51.63,111716.0,44.3975,44.4491,44.3803,44.4405,111716.0
2018-08-02 13:55:00,51.62,51.63,51.6,51.63,93913.0,44.4319,44.4405,44.4147,44.4405,93913.0
2018-08-02 14:00:00,51.62,51.67,51.62,51.66,96354.0,44.4319,44.4749,44.4319,44.4663,96354.0
2018-08-02 14:05:00,51.66,51.68,51.62,51.63,97799.0,44.4663,44.4836,44.4319,44.4405,97799.0
2018-08-02 14:10:00,51.63,51.63,51.62,51.62,76944.0,44.4405,44.4405,44.4319,44.4319,76944.0
2018-08-02 14:15:00,51.63,51.67,51.62,51.64,93712.0,44.4405,44.4749,44.4319,44.4491,93712.0
2018-08-02 14:20:00,51.65,51.65,51.64,51.65,53692.0,44.4577,44.4577,44.4491,44.4577,53692.0
2018-08-02 14:25:00,51.65,51.65,51.63,51.63,73690.0,44.4577,44.4577,44.4405,44.4405,73690.0
2018-08-02 14:30:00,51.64,51.64,51.63,51.63,73789.0,44.4491,44.4491,44.4405,44.4405,73789.0
2018-08-02 14:35:00,51.63,51.64,51.61,51.62,111494.0,44.4405,44.4491,44.4233,44.4319,111494.0
2018-08-02 14:40:00,51.62,51.63,51.61,51.61,119332.0,44.4319,44.4405,44.4233,44.4233,119332.0
2018-08-02 14:45:00,51.62,51.62,51.57,51.57,110325.0,44.4319,44.4319,44.3889,44.3889,110325.0
2018-08-02 14:50:00,51.57,51.63,51.57,51.63,145818.0,44.3889,44.4405,44.3889,44.4405,145818.0
2018-08-02 14:55:00,51.63,51.63,51.58,51.59,125156.0,44.4405,44.4405,44.3975,44.4061,125156.0
2018-08-02 15:00:00,51.59,51.6,51.54,51.58,145891.0,44.4061,44.4147,44.3631,44.3975,145891.0
2018-08-02 15:05:00,51.58,51.6,51.57,51.6,151980.0,44.3975,44.4147,44.3889,44.4147,151980.0
2018-08-02 15:10:00,51.59,51.63,51.55,51.63,155436.0,44.4061,44.4405,44.3717,44.4405,155436.0
2018-08-02 15:15:00,51.63,51.63,51.61,51.62,98752.0,44.4405,44.4405,44.4233,44.4319,98752.0
2018-08-02 15:20:00,51.63,51.63,51.62,51.62,67018.0,44.4405,44.4405,44.4319,44.4319,67018.0
2018-08-02 15:25:00,51.62,51.67,51.62,51.67,133023.0,44.4319,44.4749,44.4319,44.4749,133023.0
2018-08-02 15:30:00,51.66,51.68,51.66,51.67,102987.0,44.4663,44.4836,44.4663,44.4749,102987.0
2018-08-02 15:35:00,51.68,51.7,51.67,51.69,194754.0,44.4836,44.5008,44.4749,44.4922,194754.0
2018-08-02 15:40:00,51.69,51.7,51.69,51.69,98835.0,44.4922,44.5008,44.4922,44.4922,98835.0
2018-08-02 15:45:00,51.69,51.73,51.68,51.72,241885.0,44.4922,44.5266,44.4836,44.518,241885.0
2018-08-02 15:50:00,51.72,51.77,51.68,51.71,318892.0,44.518,44.561,44.4836,44.5094,318892.0
2018-08-02 15:55:00,51.71,51.71,51.67,51.68,441092.0,44.5094,44.5094,44.4749,44.4836,441092.0
2018-08-03 09:30:00,51.69,52.0,51.68,51.92,251086.0,44.4922,44.759,44.4836,44.6901,251086.0
2018-08-03 09:35:00,51.9,51.96,51.71,51.71,115555.0,44.6729,44.7246,44.5094,44.5094,115555.0
2018-08-03 09:40:00,51.71,51.75,51.61,51.61,119061.0,44.5094,44.5438,44.4233,44.4233,119061.0
2018-08-03 09:45:00,51.6,51.75,51.58,51.7,134917.0,44.4147,44.5438,44.3975,44.5008,134917.0
2018-08-03 09:50:00,51.7,51.71,51.64,51.65,157174.0,44.5008,44.5094,44.4491,44.4577,157174.0
2018-08-03 09:55:00,51.65,51.85,51.65,51.78,161635.0,44.4577,44.6299,44.4577,44.5696,161635.0
2018-08-03 10:00:00,51.79,52.0,51.77,51.99,134506.0,44.5782,44.759,44.561,44.7504,134506.0
2018-08-03 10:05:00,51.98,52.0,51.79,51.8,136057.0,44.7418,44.759,44.5782,44.5868,136057.0
2018-08-03 10:10:00,51.79,51.85,51.78,51.79,118172.0,44.5782,44.6299,44.5696,44.5782,118172.0
2018-08-03 10:15:00,51.79,51.92,51.78,51.91,94569.0,44.5782,44.6901,44.5696,44.6815,94569.0
2018-08-03 10:20:00,51.91,51.94,51.89,51.91,64243.0,44.6815,44.7074,44.6643,44.6815,64243.0
2018-08-03 10:25:00,51.91,51.98,51.9,51.95,81743.0,44.6815,44.7418,44.6729,44.716,81743.0
2018-08-03 10:30:00,51.94,52.04,51.94,52.01,110258.0,44.7074,44.7934,44.7074,44.7676,110258.0
2018-08-03 10:35:00,52.01,52.07,52.0,52.04,79434.0,44.7676,44.8192,44.759,44.7934,79434.0
2018-08-03 10:40:00,52.05,52.13,52.04,52.1,101688.0,44.802,44.8709,44.7934,44.8451,101688.0
2018-08-03 10:45:00,52.1,52.21,52.1,52.19,115853.0,44.8451,44.9398,44.8451,44.9225,115853.0
2018-08-03 10:50:00,52.19,52.2,52.15,52.15,84839.0,44.9225,44.9311,44.8881,44.8881,84839.0
2018-08-03 10:55:00,52.16,52.23,52.15,52.21,83734.0,44.8967,44.957,44.8881,44.9398,83734.0
2018-08-03 11:00:00,52.21,52.21,52.14,52.14,95163.0,44.9398,44.9398,44.8795,44.8795,95163.0
2018-08-03 11:05:00,52.14,52.16,52.09,52.1,62369.0,44.8795,44.8967,44.8365,44.8451,62369.0
2018-08-03 11:10:00,52.1,52.12,52.1,52.12,70606.0,44.8451,44.8623,44.8451,44.8623,70606.0
2018-08-03 11:15:00,52.11,52.12,52.08,52.09,94381.0,44.8537,44.8623,44.8279,44.8365,94381.0
2018-08-03 11:20:00,52.09,52.14,52.07,52.13,67186.0,44.8365,44.8795,44.8192,44.8709,67186.0
2018-08-03 11:25:00,52.14,52.26,52.13,52.24,154607.0,44.8795,44.9828,44.8709,44.9656,154607.0
2018-08-03 11:30:00,52.24,52.3,52.23,52.25,130989.0,44.9656,45.0172,44.957,44.9742,130989.0
2018-08-03 11:35:00,52.25,52.29,52.23,52.28,64649.0,44.9742,45.0086,44.957,45.0,64649.0
2018-08-03 11:40:00,52.28,52.29,52.24,52.26,64985.0,45.0,45.0086,44.9656,44.9828,64985.0
2018-08-03 11:45:00,52.26,52.31,52.25,52.29,94667.0,44.9828,45.0258,44.9742,45.0086,94667.0
2018-08-03 11:50:00,52.29,52.29,52.19,52.19,46134.0,45.0086,45.0086,44.9225,44.9225,46134.0
2018-08-03 11:55:00,52.19,52.22,52.17,52.18,58098.0,44.9225,44.9484,44.9053,44.9139,58098.0
2018-08-03 12:00:00,52.17,52.21,52.15,52.16,68830.0,44.9053,44.9398,44.8881,44.8967,68830.0
2018-08-03 12:05:00,52.16,52.17,52.13,52.14,125200.0,44.8967,44.9053,44.8709,44.8795,125200.0
2018-08-03 12:10:00,52.15,52.16,52.13,52.14,80853.0,44.8881,44.8967,44.8709,44.8795,80853.0
2018-08-03 12:15:00,52.13,52.2,52.13,52.16,75112.0,44.8709,44.9311,44.8709,44.8967,75112.0
2018-08-03 12:20:00,52.17,52.23,52.16,52.23,67806.0,44.9053,44.957,44.8967,44.957,67806.0
2018-08-03 12:25:00,52.23,52.25,52.22,52.25,39872.0,44.957,44.9742,44.9484,44.9742,39872.0
2018-08-03 12:30:00,52.25,52.26,52.24,52.26,53622.0,44.9742,44.9828,44.9656,44.9828,53622.0
2018-08-03 12:35:00,52.26,52.27,52.24,52.26,62078.0,44.9828,44.9914,44.9656,44.9828,62078.0
2018-08-03 12:40:00,52.25,52.3,52.25,52.3,57988.0,44.9742,45.0172,44.9742,45.0172,57988.0
2018-08-03 12:45:00,52.3,52.38,52.29,52.36,90913.0,45.0172,45.0861,45.0086,45.0689,90913.0
2018-08-03 12:50:00,52.36,52.37,52.34,52.36,44342.0,45.0689,45.0775,45.0517,45.0689,44342.0
2018-08-03 12:55:00,52.35,52.43,52.35,52.4,108799.0,45.0603,45.1291,45.0603,45.1033,108799.0
2018-08-03 13:00:00,52.39,52.45,52.39,52.45,112077.0,45.0947,45.1463,45.0947,45.1463,112077.0
2018-08-03 13:05:00,52.45,52.45,52.36,52.37,68920.0,45.1463,45.1463,45.0689,45.0775,68920.0
2018-08-03 13:10:00,52.37,52.37,52.25,52.27,75773.0,45.0775,45.0775,44.9742,44.9914,75773.0
2018-08-03 13:15:00,52.27,52.31,52.25,52.3,58268.0,44.9914,45.0258,44.9742,45.0172,58268.0
2018-08-03 13:20:00,52.31,52.31,52.29,52.31,75675.0,45.0258,45.0258,45.0086,45.0258,75675.0
2018-08-03 13:25:00,52.3,52.31,52.26,52.27,76053.0,45.0172,45.0258,44.9828,44.9914,76053.0
2018-08-03 13:30:00,52.26,52.29,52.25,52.29,56462.0,44.9828,45.0086,44.9742,45.0086,56462.0
2018-08-03 13:35:00,52.29,52.33,52.28,52.33,71239.0,45.0086,45.043,45.0,45.043,71239.0
2018-08-03 13:40:00,52.33,52.34,52.32,52.33,72690.0,45.043,45.0517,45.0344,45.043,72690.0
2018-08-03 13:45:00,52.34,52.35,52.33,52.35,61531.0,45.0517,45.0603,45.043,45.0603,61531.0
2018-08-03 13:50:00,52.34,52.37,52.33,52.36,67228.0,45.0517,45.0775,45.043,45.0689,67228.0
2018-08-03 13:55:00,52.36,52.37,52.32,52.33,80002.0,45.0689,45.0775,45.0344,45.043,80002.0
2018-08-03 14:00:00,52.33,52.34,52.31,52.34,33920.0,45.043,45.0517,45.0258,45.0517,33920.0
2018-08-03 14:05:00,52.33,52.34,52.32,52.34,45323.0,45.043,45.0517,45.0344,45.0517,45323.0
2018-08-03 14:10:00,52.33,52.34,52.3,52.33,58562.0,45.043,45.0517,45.0172,45.043,58562.0
2018-08-03 14:15:00,52.32,52.34,52.32,52.33,44514.0,45.0344,45.0517,45.0344,45.043,44514.0
2018-08-03 14:20:00,52.33,52.34,52.32,52.33,38055.0,45.043,45.0517,45.0344,45.043,38055.0
2018-08-03 14:25:00,52.33,52.36,52.33,52.36,139057.0,45.043,45.0689,45.043,45.0689,139057.0
2018-08-03 14:30:00,52.36,52.36,52.32,52.33,49580.0,45.0689,45.0689,45.0344,45.043,49580.0
2018-08-03 14:35:00,52.34,52.35,52.33,52.35,26735.0,45.0517,45.0603,45.043,45.0603,26735.0
2018-08-03 14:40:00,52.35,52.35,52.33,52.34,50728.0,45.0603,45.0603,45.043,45.0517,50728.0
2018-08-03 14:45:00,52.34,52.35,52.33,52.34,45293.0,45.0517,45.0603,45.043,45.0517,45293.0
2018-08-03 14:50:00,52.34,52.35,52.29,52.3,92656.0,45.0517,45.0603,45.0086,45.0172,92656.0
2018-08-03 14:55:00,52.3,52.31,52.27,52.28,155336.0,45.0172,45.0258,44.9914,45.0,155336.0
2018-08-03 15:00:00,52.29,52.31,52.28,52.29,59025.0,45.0086,45.0258,45.0,45.0086,59025.0
2018-08-03 15:05:00,52.29,52.3,52.23,52.23,105338.0,45.0086,45.0172,44.957,44.957,105338.0
2018-08-03 15:10:00,52.23,52.28,52.23,52.27,78404.0,44.957,45.0,44.957,44.9914,78404.0
2018-08-03 15:15:00,52.28,52.28,52.26,52.27,64693.0,45.0,45.0,44.9828,44.9914,64693.0
2018-08-03 15:20:00,52.26,52.27,52.26,52.26,62291.0,44.9828,44.9914,44.9828,44.9828,62291.0
2018-08-03 15:25:00,52.27,52.27,52.21,52.23,88842.0,44.9914,44.9914,44.9398,44.957,88842.0
2018-08-03 15:30:00,52.23,52.25,52.22,52.24,111542.0,44.957,44.9742,44.9484,44.9656,111542.0
2018-08-03 15:35:00,52.24,52.25,52.2,52.2,87915.0,44.9656,44.9742,44.9311,44.9311,87915.0
2018-08-03 15:40:00,52.21,52.23,52.2,52.22,101693.0,44.9398,44.957,44.9311,44.9484,101693.0
2018-08-03 15:45:00,52.23,52.25,52.18,52.19,114925.0,44.957,44.9742,44.9139,44.9225,114925.0
2018-08-03 15:50:00,52.19,52.26,52.18,52.22,162140.0,44.9225,44.9828,44.9139,44.9484,162140.0
2018-08-03 15:55:00,52.22,52.23,52.18,52.23,275283.0,44.9484,44.957,44.9139,44.957,275283.0
2018-08-06 09:30:00,52.1,52.27,51.86,51.89,204992.0,44.8451,44.9914,44.6385,44.6643,204992.0
2018-08-06 09:35:00,51.89,51.97,51.8,51.96,76349.0,44.6643,44.7332,44.5868,44.7246,76349.0
2018-08-06 09:40:00,51.96,52.04,51.9,52.03,76039.0,44.7246,44.7934,44.6729,44.7848,76039.0
2018-08-06 09:45:00,52.02,52.08,51.92,51.93,123018.0,44.7762,44.8279,44.6901,44.6987,123018.0
2018-08-06 09:50:00,51.93,52.06,51.93,52.05,137358.0,44.6987,44.8106,44.6987,44.802,137358.0
2018-08-06 09:55:00,52.06,52.1,51.99,52.1,256715.0,44.8106,44.8451,44.7504,44.8451,256715.0
2018-08-06 10:00:00,52.1,52.1,51.97,52.0,121374.0,44.8451,44.8451,44.7332,44.759,121374.0
2018-08-06 10:05:00,52.0,52.08,51.99,52.08,32919.0,44.759,44.8279,44.7504,44.8279,32919.0
2018-08-06 10:10:00,52.07,52.13,52.0,52.03,93605.0,44.8192,44.8709,44.759,44.7848,93605.0
2018-08-06 10:15:00,52.03,52.05,51.97,52.03,48165.0,44.7848,44.802,44.7332,44.7848,48165.0
2018-08-06 10:20:00,52.03,52.06,52.0,52.01,26366.0,44.7848,44.8106,44.759,44.7676,26366.0
2018-08-06 10:25:00,52.01,52.02,51.98,51.98,34596.0,44.7676,44.7762,44.7418,44.7418,34596.0
2018-08-06 10:30:00,51.98,51.99,51.95,51.98,38843.0,44.7418,44.7504,44.716,44.7418,38843.0
2018-08-06 10:35:00,51.98,52.05,51.98,52.02,42983.0,44.7418,44.802,44.7418,44.7762,42983.0
2018-08-06 10:40:00,52.02,52.02,51.96,51.97,140840.0,44.7762,44.7762,44.7246,44.7332,140840.0
2018-08-06 10:45:00,51.98,52.03,51.98,52.02,45534.0,44.7418,44.7848,44.7418,44.7762,45534.0
2018-08-06 10:50:00,52.02,52.03,51.99,51.99,32050.0,44.7762,44.7848,44.7504,44.7504,32050.0
2018-08-06 10:55:00,52.0,52.0,51.96,51.99,40080.0,44.759,44.759,44.7246,44.7504,40080.0
2018-08-06 11:00:00,52.0,52.1,51.99,52.07,50966.0,44.759,44.8451,44.7504,44.8192,50966.0
2018-08-06 11:05:00,52.06,52.09,52.02,52.03,55848.0,44.8106,44.8365,44.7762,44.7848,55848.0
2018-08-06 11:10:00,52.03,52.05,52.02,52.03,32487.0,44.7848,44.802,44.7762,44.7848,32487.0
2018-08-06 11:15:00,52.04,52.05,52.02,52.02,24185.0,44.7934,44.802,44.7762,44.7762,24185.0
2018-08-06 11:20:00,52.02,52.03,52.02,52.02,36118.0,44.7762,44.7848,44.7762,44.7762,36118.0
2018-08-06 11:25:00,52.02,52.08,52.02,52.08,37089.0,44.7762,44.8279,44.7762,44.8279,37089.0
2018-08-06 11:30:00,52.08,52.11,52.07,52.09,27063.0,44.8279,44.8537,44.8192,44.8365,27063.0
2018-08-06 11:35:00,52.1,52.1,52.07,52.09,19656.0,44.8451,44.8451,44.8192,44.8365,19656.0
2018-08-06 11:40:00,52.08,52.11,52.08,52.09,30841.0,44.8279,44.8537,44.8279,44.8365,30841.0
2018-08-06 11:45:00,52.09,52.11,52.08,52.08,30298.0,44.8365,44.8537,44.8279,44.8279,30298.0
2018-08-06 11:50:00,52.08,52.11,52.08,52.09,82061.0,44.8279,44.8537,44.8279,44.8365,82061.0
2018-08-06 11:55:00,52.09,52.11,52.06,52.09,66740.0,44.8365,44.8537,44.8106,44.8365,66740.0
2018-08-06 12:00:00,52.08,52.1,52.07,52.08,26441.0,44.8279,44.8451,44.8192,44.8279,26441.0
2018-08-06 12:05:00,52.09,52.1,52.08,52.08,22289.0,44.8365,44.8451,44.8279,44.8279,22289.0
2018-08-06 12:10:00,52.08,52.12,52.08,52.11,36718.0,44.8279,44.8623,44.8279,44.8537,36718.0
2018-08-06 12:15:00,52.11,52.12,52.08,52.1,56570.0,44.8537,44.8623,44.8279,44.8451,56570.0
2018-08-06 12:20:00,52.11,52.11,52.08,52.08,46037.0,44.8537,44.8537,44.8279,44.8279,46037.0
2018-08-06 12:25:00,52.08,52.1,52.08,52.1,35546.0,44.8279,44.8451,44.8279,44.8451,35546.0
2018-08-06 12:30:00,52.1,52.11,52.09,52.11,22938.0,44.8451,44.8537,44.8365,44.8537,22938.0
2018-08-06 12:35:00,52.12,52.13,52.1,52.12,35411.0,44.8623,44.8709,44.8451,44.8623,35411.0
2018-08-06 12:40:00,52.12,52.17,52.11,52.14,48357.0,44.8623,44.9053,44.8537,44.8795,48357.0
2018-08-06 12:45:00,52.14,52.15,52.11,52.12,58126.0,44.8795,44.8881,44.8537,44.8623,58126.0
2018-08-06 12:50:00,52.12,52.14,52.11,52.14,33995.0,44.8623,44.8795,44.8537,44.8795,33995.0
2018-08-06 12:55:00,52.13,52.17,52.13,52.15,67243.0,44.8709,44.9053,44.8709,44.8881,67243.0
2018-08-06 13:00:00,52.15,52.17,52.14,52.15,42132.0,44.8881,44.9053,44.8795,44.8881,42132.0
2018-08-06 13:05:00,52.15,52.17,52.13,52.14,39064.0,44.8881,44.9053,44.8709,44.8795,39064.0
2018-08-06 13:10:00,52.14,52.15,52.1,52.11,57397.0,44.8795,44.8881,44.8451,44.8537,57397.0
2018-08-06 13:15:00,52.11,52.15,52.1,52.15,160597.0,44.8537,44.8881,44.8451,44.8881,160597.0
2018-08-06 13:20:00,52.15,52.15,52.07,52.09,95280.0,44.8881,44.8881,44.8192,44.8365,95280.0
2018-08-06 13:25:00,52.08,52.11,52.06,52.11,40058.0,44.8279,44.8537,44.8106,44.8537,40058.0
2018-08-06 13:30:00,52.11,52.14,52.08,52.13,121951.0,44.8537,44.8795,44.8279,44.8709,121951.0
2018-08-06 13:35:00,52.13,52.14,52.09,52.1,108771.0,44.8709,44.8795,44.8365,44.8451,108771.0
2018-08-06 13:40:00,52.09,52.13,52.09,52.12,84327.0,44.8365,44.8709,44.8365,44.8623,84327.0
2018-08-06 13:45:00,52.12,52.12,52.05,52.08,91766.0,44.8623,44.8623,44.802,44.8279,91766.0
2018-08-06 13:50:00,52.09,52.09,51.99,51.99,65315.0,44.8365,44.8365,44.7504,44.7504,65315.0
2018-08-06 13:55:00,51.99,52.04,51.99,52.02,77517.0,44.7504,44.7934,44.7504,44.7762,77517.0
2018-08-06 14:00:00,52.01,52.02,51.99,52.01,43237.0,44.7676,44.7762,44.7504,44.7676,43237.0
2018-08-06 14:05:00,52.02,52.05,52.01,52.04,19164.0,44.7762,44.802,44.7676,44.7934,19164.0
2018-08-06 14:10:00,52.04,52.09,52.04,52.05,35894.0,44.7934,44.8365,44.7934,44.802,35894.0
2018-08-06 14:15:00,52.05,52.05,52.02,52.04,24443.0,44.802,44.802,44.7762,44.7934,24443.0
2018-08-06 14:20:00,52.03,52.05,52.02,52.04,63595.0,44.7848,44.802,44.7762,44.7934,63595.0
2018-08-06 14:25:00,52.05,52.05,52.02,52.02,43504.0,44.802,44.802,44.7762,44.7762,43504.0
2018-08-06 14:30:00,52.02,52.05,52.01,52.02,40646.0,44.7762,44.802,44.7676,44.7762,40646.0
2018-08-06 14:35:00,52.02,52.05,52.01,52.05,35735.0,44.7762,44.802,44.7676,44.802,35735.0
2018-08-06 14:40:00,52.04,52.06,52.03,52.06,41954.0,44.7934,44.8106,44.7848,44.8106,41954.0
2018-08-06 14:45:00,52.07,52.09,52.06,52.06,41173.0,44.8192,44.8365,44.8106,44.8106,41173.0
2018-08-06 14:50:00,52.07,52.09,52.06,52.08,38440.0,44.8192,44.8365,44.8106,44.8279,38440.0
2018-08-06 14:55:00,52.08,52.09,52.07,52.09,33312.0,44.8279,44.8365,44.8192,44.8365,33312.0
2018-08-06 15:00:00,52.09,52.1,52.07,52.09,35872.0,44.8365,44.8451,44.8192,44.8365,35872.0
2018-08-06 15:05:00,52.09,52.09,52.06,52.08,40530.0,44.8365,44.8365,44.8106,44.8279,40530.0
2018-08-06 15:10:00,52.08,52.1,52.07,52.08,32700.0,44.8279,44.8451,44.8192,44.8279,32700.0
2018-08-06 15:15:00,52.08,52.09,52.07,52.08,54957.0,44.8279,44.8365,44.8192,44.8279,54957.0
2018-08-06 15:20:00,52.08,52.09,52.05,52.07,65633.0,44.8279,44.8365,44.802,44.8192,65633.0
2018-08-06 15:25:00,52.07,52.09,52.06,52.09,47605.0,44.8192,44.8365,44.8106,44.8365,47605.0
2018-08-06 15:30:00,52.09,52.09,52.03,52.05,57862.0,44.8365,44.8365,44.7848,44.802,57862.0
2018-08-06 15:35:00,52.06,52.07,52.03,52.04,35184.0,44.8106,44.8192,44.7848,44.7934,35184.0
2018-08-06 15:40:00,52.04,52.09,52.04,52.07,65681.0,44.7934,44.8365,44.7934,44.8192,65681.0
2018-08-06 15:45:00,52.07,52.08,52.03,52.04,145316.0,44.8192,44.8279,44.7848,44.7934,145316.0
2018-08-06 15:50:00,52.05,52.12,52.04,52.05,169784.0,44.802,44.8623,44.7934,44.802,169784.0
2018-08-06 15:55:00,52.05,52.09,52.04,52.07,249610.0,44.802,44.8365,44.7934,44.8192,249610.0
2018-08-07 09:30:00,52.08,52.19,51.87,51.88,213368.0,44.8279,44.9225,44.6471,44.6557,213368.0
2018-08-07 09:35:00,51.88,52.08,51.8,52.05,158647.0,44.6557,44.8279,44.5868,44.802,158647.0
2018-08-07 09:40:00,52.06,52.21,52.03,52.04,98308.0,44.8106,44.9398,44.7848,44.7934,98308.0
2018-08-07 09:45:00,52.04,52.05,51.94,51.96,97778.0,44.7934,44.802,44.7074,44.7246,97778.0
2018-08-07 09:50:00,51.97,52.02,51.94,52.0,110707.0,44.7332,44.7762,44.7074,44.759,110707.0
2018-08-07 09:55:00,51.99,52.01,51.96,51.97,60914.0,44.7504,44.7676,44.7246,44.7332,60914.0
2018-08-07 10:00:00,51.98,52.1,51.96,52.1,79610.0,44.7418,44.8451,44.7246,44.8451,79610.0
2018-08-07 10:05:00,52.09,52.13,52.05,52.06,50793.0,44.8365,44.8709,44.802,44.8106,50793.0
2018-08-07 10:10:00,52.06,52.09,52.04,52.04,96553.0,44.8106,44.8365,44.7934,44.7934,96553.0
2018-08-07 10:15:00,52.04,52.05,51.97,51.97,74682.0,44.7934,44.802,44.7332,44.7332,74682.0
2018-08-07 10:20:00,51.97,52.02,51.95,51.98,76176.0,44.7332,44.7762,44.716,44.7418,76176.0
2018-08-07 10:25:00,51.98,52.01,51.96,51.98,57625.0,44.7418,44.7676,44.7246,44.7418,57625.0
2018-08-07 10:30:00,51.98,52.06,51.98,52.02,39674.0,44.7418,44.8106,44.7418,44.7762,39674.0
2018-08-07 10:35:00,52.02,52.11,52.01,52.1,44513.0,44.7762,44.8537,44.7676,44.8451,44513.0
2018-08-07 10:40:00,52.1,52.11,52.03,52.05,66116.0,44.8451,44.8537,44.7848,44.802,66116.0
2018-08-07 10:45:00,52.04,52.04,51.97,52.0,118903.0,44.7934,44.7934,44.7332,44.759,118903.0
2018-08-07 10:50:00,51.99,52.0,51.96,51.98,71906.0,44.7504,44.759,44.7246,44.7418,71906.0
2018-08-07 10:55:00,51.97,52.01,51.96,51.98,88715.0,44.7332,44.7676,44.7246,44.7418,88715.0
2018-08-07 11:00:00,51.99,52.03,51.97,52.01,145672.0,44.7504,44.7848,44.7332,44.7676,145672.0
2018-08-07 11:05:00,52.01,52.05,52.01,52.02,93160.0,44.7676,44.802,44.7676,44.7762,93160.0
2018-08-07 11:10:00,52.01,52.03,52.0,52.02,95315.0,44.7676,44.7848,44.759,44.7762,95315.0
2018-08-07 11:15:00,52.01,52.03,51.96,51.96,91776.0,44.7676,44.7848,44.7246,44.7246,91776.0
2018-08-07 11:20:00,51.97,52.02,51.95,51.98,105610.0,44.7332,44.7762,44.716,44.7418,105610.0
2018-08-07 11:25:00,51.98,51.99,51.96,51.96,21991.0,44.7418,44.7504,44.7246,44.7246,21991.0
2018-08-07 11:30:00,51.96,52.01,51.93,52.0,106530.0,44.7246,44.7676,44.6987,44.759,106530.0
2018-08-07 11:35:00,51.99,52.04,51.98,52.03,34014.0,44.7504,44.7934,44.7418,44.7848,34014.0
2018-08-07 11:40:00,52.03,52.03,51.99,52.0,55558.0,44.7848,44.7848,44.7504,44.759,55558.0
2018-08-07 11:45:00,52.0,52.01,51.99,52.0,27958.0,44.759,44.7676,44.7504,44.759,27958.0
2018-08-07 11:50:00,52.0,52.02,52.0,52.01,31123.0,44.759,44.7762,44.759,44.7676,31123.0
2018-08-07 11:55:00,52.02,52.05,52.01,52.03,30000.0,44.7762,44.802,44.7676,44.7848,30000.0
2018-08-07 12:00:00,52.03,52.04,52.01,52.03,34010.0,44.7848,44.7934,44.7676,44.7848,34010.0
2018-08-07 12:05:00,52.03,52.03,51.99,52.0,60226.0,44.7848,44.7848,44.7504,44.759,60226.0
2018-08-07 12:10:00,52.01,52.02,51.99,52.02,60660.0,44.7676,44.7762,44.7504,44.7762,60660.0
2018-08-07 12:15:00,52.01,52.03,52.0,52.03,29507.0,44.7676,44.7848,44.759,44.7848,29507.0
2018-08-07 12:20:00,52.02,52.04,52.0,52.01,40118.0,44.7762,44.7934,44.759,44.7676,40118.0
2018-08-07 12:25:00,52.02,52.04,52.01,52.03,61569.0,44.7762,44.7934,44.7676,44.7848,61569.0
2018-08-07 12:30:00,52.03,52.07,52.0,52.07,82533.0,44.7848,44.8192,44.759,44.8192,82533.0
2018-08-07 12:35:00,52.06,52.07,52.04,52.05,21453.0,44.8106,44.8192,44.7934,44.802,21453.0
2018-08-07 12:40:00,52.04,52.06,52.04,52.06,54764.0,44.7934,44.8106,44.7934,44.8106,54764.0
2018-08-07 12:45:00,52.05,52.09,52.05,52.09,32371.0,44.802,44.8365,44.802,44.8365,32371.0
2018-08-07 12:50:00,52.09,52.1,52.08,52.09,45085.0,44.8365,44.8451,44.8279,44.8365,45085.0
2018-08-07 12:55:00,52.09,52.09,52.04,52.05,32330.0,44.8365,44.8365,44.7934,44.802,32330.0
2018-08-07 13:00:00,52.04,52.07,52.03,52.04,74939.0,44.7934,44.8192,44.7848,44.7934,74939.0
2018-08-07 13:05:00,52.04,52.06,52.01,52.03,68504.0,44.7934,44.8106,44.7676,44.7848,68504.0
2018-08-07 13:10:00,52.04,52.05,52.02,52.03,27719.0,44.7934,44.802,44.7762,44.7848,27719.0
2018-08-07 13:15:00,52.03,52.03,52.01,52.02,25429.0,44.7848,44.7848,44.7676,44.7762,25429.0
2018-08-07 13:20:00,52.02,52.03,51.99,51.99,28763.0,44.7762,44.7848,44.7504,44.7504,28763.0
2018-08-07 13:25:00,52.0,52.01,51.99,51.99,49562.0,44.759,44.7676,44.7504,44.7504,49562.0
2018-08-07 13:30:00,51.99,52.05,51.98,52.05,54996.0,44.7504,44.802,44.7418,44.802,54996.0
2018-08-07 13:35:00,52.05,52.06,52.02,52.02,30006.0,44.802,44.8106,44.7762,44.7762,30006.0
2018-08-07 13:40:00,52.02,52.03,52.0,52.01,42803.0,44.7762,44.7848,44.759,44.7676,42803.0
2018-08-07 13:45:00,52.0,52.03,52.0,52.03,31188.0,44.759,44.7848,44.759,44.7848,31188.0
2018-08-07 13:50:00,52.03,52.04,52.0,52.02,73618.0,44.7848,44.7934,44.759,44.7762,73618.0
2018-08-07 13:55:00,52.02,52.03,51.99,52.01,38329.0,44.7762,44.7848,44.7504,44.7676,38329.0
2018-08-07 14:00:00,52.0,52.03,51.99,52.01,39077.0,44.759,44.7848,44.7504,44.7676,39077.0
2018-08-07 14:05:00,52.01,52.02,51.99,52.0,30280.0,44.7676,44.7762,44.7504,44.759,30280.0
2018-08-07 14:10:00,51.99,52.02,51.99,52.01,45244.0,44.7504,44.7762,44.7504,44.7676,45244.0
2018-08-07 14:15:00,52.01,52.01,51.99,52.0,46513.0,44.7676,44.7676,44.7504,44.759,46513.0
2018-08-07 14:20:00,51.99,52.03,51.99,52.02,55363.0,44.7504,44.7848,44.7504,44.7762,55363.0
2018-08-07 14:25:00,52.01,52.04,52.01,52.04,20972.0,44.7676,44.7934,44.7676,44.7934,20972.0
2018-08-07 14:30:00,52.04,52.08,52.03,52.08,61597.0,44.7934,44.8279,44.7848,44.8279,61597.0
2018-08-07 14:35:00,52.08,52.1,52.07,52.1,29220.0,44.8279,44.8451,44.8192,44.8451,29220.0
2018-08-07 14:40:00,52.1,52.13,52.09,52.11,44268.0,44.8451,44.8709,44.8365,44.8537,44268.0
2018-08-07 14:45:00,52.11,52.14,52.09,52.1,44826.0,44.8537,44.8795,44.8365,44.8451,44826.0
2018-08-07 14:50:00,52.1,52.13,52.09,52.12,29908.0,44.8451,44.8709,44.8365,44.8623,29908.0
2018-08-07 14:55:00,52.11,52.12,52.08,52.1,41067.0,44.8537,44.8623,44.8279,44.8451,41067.0
2018-08-07 15:00:00,52.09,52.1,52.06,52.07,45385.0,44.8365,44.8451,44.8106,44.8192,45385.0
2018-08-07 15:05:00,52.08,52.12,52.07,52.12,80679.0,44.8279,44.8623,44.8192,44.8623,80679.0
2018-08-07 15:10:00,52.12,52.13,52.11,52.12,50640.0,44.8623,44.8709,44.8537,44.8623,50640.0
2018-08-07 15:15:00,52.12,52.12,52.1,52.12,32663.0,44.8623,44.8623,44.8451,44.8623,32663.0
2018-08-07 15:20:00,52.11,52.17,52.11,52.16,56901.0,44.8537,44.9053,44.8537,44.8967,56901.0
2018-08-07 15:25:00,52.16,52.17,52.13,52.16,57160.0,44.8967,44.9053,44.8709,44.8967,57160.0
2018-08-07 15:30:00,52.16,52.16,52.12,52.14,45152.0,44.8967,44.8967,44.8623,44.8795,45152.0
2018-08-07 15:35:00,52.14,52.15,52.12,52.13,72554.0,44.8795,44.8881,44.8623,44.8709,72554.0
2018-08-07 15:40:00,52.13,52.13,52.07,52.07,119135.0,44.8709,44.8709,44.8192,44.8192,119135.0
2018-08-07 15:45:00,52.07,52.08,52.04,52.07,96955.0,44.8192,44.8279,44.7934,44.8192,96955.0
2018-08-07 15:50:00,52.07,52.09,52.05,52.05,94969.0,44.8192,44.8365,44.802,44.802,94969.0
2018-08-07 15:55:00,52.05,52.08,52.05,52.06,204713.0,44.802,44.8279,44.802,44.8106,204713.0
2018-08-08 09:30:00,51.83,51.93,51.71,51.72,215942.0,44.9242,45.0109,44.8202,44.8289,215942.0
2018-08-08 09:35:00,51.72,51.8,51.53,51.57,167648.0,44.8289,44.8982,44.6642,44.6989,167648.0
2018-08-08 09:40:00,51.57,51.73,51.54,51.7,100078.0,44.6989,44.8375,44.6729,44.8115,100078.0
2018-08-08 09:45:00,51.71,51.73,51.63,51.64,167168.0,44.8202,44.8375,44.7509,44.7595,167168.0
2018-08-08 09:50:00,51.64,51.71,51.63,51.66,136766.0,44.7595,44.8202,44.7509,44.7769,136766.0
2018-08-08 09:55:00,51.65,51.7,51.56,51.58,228858.0,44.7682,44.8115,44.6902,44.7075,228858.0
2018-08-08 10:00:00,51.57,51.58,51.49,51.49,102514.0,44.6989,44.7075,44.6295,44.6295,102514.0
2018-08-08 10:05:00,51.49,51.5,51.37,51.45,594299.0,44.6295,44.6382,44.5255,44.5949,594299.0
2018-08-08 10:10:00,51.46,51.52,51.39,51.39,55660.0,44.6035,44.6555,44.5428,44.5428,55660.0
2018-08-08 10:15:00,51.38,51.44,51.38,51.4,75644.0,44.5342,44.5862,44.5342,44.5515,75644.0
2018-08-08 10:20:00,51.41,51.48,51.36,51.47,90357.0,44.5602,44.6209,44.5168,44.6122,90357.0
2018-08-08 10:25:00,51.47,51.49,51.43,51.46,37402.0,44.6122,44.6295,44.5775,44.6035,37402.0
2018-08-08 10:30:00,51.46,51.5,51.45,51.47,79968.0,44.6035,44.6382,44.5949,44.6122,79968.0
2018-08-08 10:35:00,51.48,51.49,51.41,51.41,61659.0,44.6209,44.6295,44.5602,44.5602,61659.0
2018-08-08 10:40:00,51.41,51.46,51.39,51.46,66033.0,44.5602,44.6035,44.5428,44.6035,66033.0
2018-08-08 10:45:00,51.46,51.46,51.38,51.4,51962.0,44.6035,44.6035,44.5342,44.5515,51962.0
2018-08-08 10:50:00,51.4,51.42,51.38,51.42,35143.0,44.5515,44.5689,44.5342,44.5689,35143.0
2018-08-08 10:55:00,51.41,51.49,51.41,51.47,44383.0,44.5602,44.6295,44.5602,44.6122,44383.0
2018-08-08 11:00:00,51.48,51.48,51.41,51.44,39648.0,44.6209,44.6209,44.5602,44.5862,39648.0
2018-08-08 11:05:00,51.45,51.45,51.42,51.42,34397.0,44.5949,44.5949,44.5689,44.5689,34397.0
2018-08-08 11:10:00,51.43,51.45,51.42,51.44,43791.0,44.5775,44.5949,44.5689,44.5862,43791.0
2018-08-08 11:15:00,51.44,51.44,51.4,51.41,62680.0,44.5862,44.5862,44.5515,44.5602,62680.0
2018-08-08 11:20:00,51.4,51.41,51.39,51.4,130655.0,44.5515,44.5602,44.5428,44.5515,130655.0
2018-08-08 11:25:00,51.4,51.44,51.39,51.42,113644.0,44.5515,44.5862,44.5428,44.5689,113644.0
2018-08-08 11:30:00,51.42,51.49,51.41,51.43,81879.0,44.5689,44.6295,44.5602,44.5775,81879.0
2018-08-08 11:35:00,51.44,51.44,51.4,51.41,54944.0,44.5862,44.5862,44.5515,44.5602,54944.0
2018-08-08 11:40:00,51.41,51.42,51.4,51.41,66952.0,44.5602,44.5689,44.5515,44.5602,66952.0
2018-08-08 11:45:00,51.41,51.41,51.4,51.4,63705.0,44.5602,44.5602,44.5515,44.5515,63705.0
2018-08-08 11:50:00,51.41,51.47,51.4,51.46,65259.0,44.5602,44.6122,44.5515,44.6035,65259.0
2018-08-08 11:55:00,51.46,51.47,51.44,51.46,50930.0,44.6035,44.6122,44.5862,44.6035,50930.0
2018-08-08 12:00:00,51.46,51.48,51.44,51.47,29279.0,44.6035,44.6209,44.5862,44.6122,29279.0
2018-08-08 12:05:00,51.46,51.54,51.46,51.54,52696.0,44.6035,44.6729,44.6035,44.6729,52696.0
2018-08-08 12:10:00,51.54,51.58,51.52,51.53,38440.0,44.6729,44.7075,44.6555,44.6642,38440.0
2018-08-08 12:15:00,51.53,51.54,51.51,51.52,11464.0,44.6642,44.6729,44.6469,44.6555,11464.0
2018-08-08 12:20:00,51.52,51.52,51.49,51.49,30666.0,44.6555,44.6555,44.6295,44.6295,30666.0
2018-08-08 12:25:00,51.49,51.49,51.45,51.45,23394.0,44.6295,44.6295,44.5949,44.5949,23394.0
2018-08-08 12:30:00,51.45,51.5,51.45,51.49,22792.0,44.5949,44.6382,44.5949,44.6295,22792.0
2018-08-08 12:35:00,51.48,51.5,51.47,51.48,37339.0,44.6209,44.6382,44.6122,44.6209,37339.0
2018-08-08 12:40:00,51.48,51.52,51.47,51.51,31249.0,44.6209,44.6555,44.6122,44.6469,31249.0
2018-08-08 12:45:00,51.51,51.56,51.5,51.54,58231.0,44.6469,44.6902,44.6382,44.6729,58231.0
2018-08-08 12:50:00,51.54,51.54,51.51,51.53,25444.0,44.6729,44.6729,44.6469,44.6642,25444.0
2018-08-08 12:55:00,51.52,51.52,51.51,51.52,40098.0,44.6555,44.6555,44.6469,44.6555,40098.0
2018-08-08 13:00:00,51.51,51.53,51.49,51.53,20418.0,44.6469,44.6642,44.6295,44.6642,20418.0
2018-08-08 13:05:00,51.52,51.53,51.51,51.51,16568.0,44.6555,44.6642,44.6469,44.6469,16568.0
2018-08-08 13:10:00,51.52,51.52,51.51,51.51,10034.0,44.6555,44.6555,44.6469,44.6469,10034.0
2018-08-08 13:15:00,51.52,51.53,51.5,51.51,36629.0,44.6555,44.6642,44.6382,44.6469,36629.0
2018-08-08 13:20:00,51.52,51.53,51.51,51.52,12173.0,44.6555,44.6642,44.6469,44.6555,12173.0
2018-08-08 13:25:00,51.51,51.53,51.51,51.53,18705.0,44.6469,44.6642,44.6469,44.6642,18705.0
2018-08-08 13:30:00,51.53,51.55,51.52,51.54,12581.0,44.6642,44.6815,44.6555,44.6729,12581.0
2018-08-08 13:35:00,51.54,51.54,51.51,51.52,22354.0,44.6729,44.6729,44.6469,44.6555,22354.0
2018-08-08 13:40:00,51.52,51.54,51.51,51.53,26747.0,44.6555,44.6729,44.6469,44.6642,26747.0
2018-08-08 13:45:00,51.52,51.54,51.52,51.54,24683.0,44.6555,44.6729,44.6555,44.6729,24683.0
2018-08-08 13:50:00,51.54,51.54,51.51,51.52,29808.0,44.6729,44.6729,44.6469,44.6555,29808.0
2018-08-08 13:55:00,51.53,51.54,51.51,51.53,30672.0,44.6642,44.6729,44.6469,44.6642,30672.0
2018-08-08 14:00:00,51.53,51.53,51.51,51.53,22691.0,44.6642,44.6642,44.6469,44.6642,22691.0
2018-08-08 14:05:00,51.53,51.54,51.52,51.53,22019.0,44.6642,44.6729,44.6555,44.6642,22019.0
2018-08-08 14:10:00,51.53,51.55,51.51,51.54,30471.0,44.6642,44.6815,44.6469,44.6729,30471.0
2018-08-08 14:15:00,51.54,51.55,51.53,51.53,16986.0,44.6729,44.6815,44.6642,44.6642,16986.0
2018-08-08 14:20:00,51.54,51.56,51.51,51.56,41234.0,44.6729,44.6902,44.6469,44.6902,41234.0
2018-08-08 14:25:00,51.56,51.6,51.55,51.58,30390.0,44.6902,44.7249,44.6815,44.7075,30390.0
2018-08-08 14:30:00,51.58,51.58,51.56,51.56,27084.0,44.7075,44.7075,44.6902,44.6902,27084.0
2018-08-08 14:35:00,51.57,51.58,51.56,51.57,32921.0,44.6989,44.7075,44.6902,44.6989,32921.0
2018-08-08 14:40:00,51.57,51.61,51.56,51.61,23213.0,44.6989,44.7335,44.6902,44.7335,23213.0
2018-08-08 14:45:00,51.6,51.64,51.6,51.62,45845.0,44.7249,44.7595,44.7249,44.7422,45845.0
2018-08-08 14:50:00,51.61,51.65,51.61,51.65,43113.0,44.7335,44.7682,44.7335,44.7682,43113.0
2018-08-08 14:55:00,51.65,51.66,51.62,51.65,42798.0,44.7682,44.7769,44.7422,44.7682,42798.0
2018-08-08 15:00:00,51.64,51.65,51.6,51.63,146821.0,44.7595,44.7682,44.7249,44.7509,146821.0
2018-08-08 15:05:00,51.63,51.68,51.61,51.62,168193.0,44.7509,44.7942,44.7335,44.7422,168193.0
2018-08-08 15:10:00,51.62,51.66,51.6,51.63,89765.0,44.7422,44.7769,44.7249,44.7509,89765.0
2018-08-08 15:15:00,51.63,51.65,51.57,51.58,196953.0,44.7509,44.7682,44.6989,44.7075,196953.0
2018-08-08 15:20:00,51.58,51.65,51.57,51.64,111432.0,44.7075,44.7682,44.6989,44.7595,111432.0
2018-08-08 15:25:00,51.64,51.64,51.62,51.63,41213.0,44.7595,44.7595,44.7422,44.7509,41213.0
2018-08-08 15:30:00,51.63,51.65,51.58,51.6,143882.0,44.7509,44.7682,44.7075,44.7249,143882.0
2018-08-08 15:35:00,51.6,51.6,51.55,51.59,91956.0,44.7249,44.7249,44.6815,44.7162,91956.0
2018-08-08 15:40:00,51.59,51.6,51.57,51.57,56145.0,44.7162,44.7249,44.6989,44.6989,56145.0
2018-08-08 15:45:00,51.57,51.58,51.55,51.55,91454.0,44.6989,44.7075,44.6815,44.6815,91454.0
2018-08-08 15:50:00,51.56,51.63,51.55,51.57,245666.0,44.6902,44.7509,44.6815,44.6989,245666.0
2018-08-08 15:55:00,51.57,51.59,51.54,51.55,643210.0,44.6989,44.7162,44.6729,44.6815,643210.0
2018-08-09 09:30:00,51.53,51.56,51.37,51.51,155121.0,44.6642,44.6902,44.5255,44.6469,155121.0
2018-08-09 09:35:00,51.51,51.52,51.32,51.37,80964.0,44.6469,44.6555,44.4822,44.5255,80964.0
2018-08-09 09:40:00,51.38,51.48,51.32,51.47,90947.0,44.5342,44.6209,44.4822,44.6122,90947.0
2018-08-09 09:45:00,51.47,51.51,51.42,51.49,93444.0,44.6122,44.6469,44.5689,44.6295,93444.0
2018-08-09 09:50:00,51.49,51.59,51.46,51.59,87977.0,44.6295,44.7162,44.6035,44.7162,87977.0
2018-08-09 09:55:00,51.59,51.65,51.54,51.59,79583.0,44.7162,44.7682,44.6729,44.7162,79583.0
2018-08-09 10:00:00,51.59,51.61,51.56,51.6,36049.0,44.7162,44.7335,44.6902,44.7249,36049.0
2018-08-09 10:05:00,51.59,51.68,51.58,51.68,265451.0,44.7162,44.7942,44.7075,44.7942,265451.0
2018-08-09 10:10:00,51.68,51.77,51.67,51.71,61712.0,44.7942,44.8722,44.7855,44.8202,61712.0
2018-08-09 10:15:00,51.72,51.75,51.7,51.71,44623.0,44.8289,44.8549,44.8115,44.8202,44623.0
2018-08-09 10:20:00,51.71,51.76,51.7,51.73,42947.0,44.8202,44.8635,44.8115,44.8375,42947.0
2018-08-09 10:25:00,51.73,51.82,51.73,51.75,74332.0,44.8375,44.9156,44.8375,44.8549,74332.0
2018-08-09 10:30:00,51.76,51.77,51.74,51.76,48524.0,44.8635,44.8722,44.8462,44.8635,48524.0
2018-08-09 10:35:00,51.76,51.76,51.7,51.74,39509.0,44.8635,44.8635,44.8115,44.8462,39509.0
2018-08-09 10:40:00,51.73,51.76,51.71,51.74,34628.0,44.8375,44.8635,44.8202,44.8462,34628.0
2018-08-09 10:45:00,51.74,51.75,51.72,51.74,32577.0,44.8462,44.8549,44.8289,44.8462,32577.0
2018-08-09 10:50:00,51.73,51.78,51.71,51.78,33027.0,44.8375,44.8809,44.8202,44.8809,33027.0
2018-08-09 10:55:00,51.78,51.84,51.77,51.84,71662.0,44.8809,44.9329,44.8722,44.9329,71662.0
2018-08-09 11:00:00,51.83,51.86,51.83,51.85,77470.0,44.9242,44.9502,44.9242,44.9416,77470.0
2018-08-09 11:05:00,51.85,51.86,51.84,51.85,73563.0,44.9416,44.9502,44.9329,44.9416,73563.0
2018-08-09 11:10:00,51.85,51.94,51.82,51.94,129685.0,44.9416,45.0196,44.9156,45.0196,129685.0
2018-08-09 11:15:00,51.93,52.0,51.92,52.0,111415.0,45.0109,45.0716,45.0022,45.0716,111415.0
2018-08-09 11:20:00,52.0,52.02,51.97,52.02,100890.0,45.0716,45.0889,45.0456,45.0889,100890.0
2018-08-09 11:25:00,52.01,52.02,51.98,51.98,85072.0,45.0802,45.0889,45.0542,45.0542,85072.0
2018-08-09 11:30:00,51.98,52.0,51.98,52.0,63463.0,45.0542,45.0716,45.0542,45.0716,63463.0
2018-08-09 11:35:00,51.99,52.01,51.98,51.99,79607.0,45.0629,45.0802,45.0542,45.0629,79607.0
2018-08-09 11:40:00,51.99,52.0,51.91,51.91,39551.0,45.0629,45.0716,44.9936,44.9936,39551.0
2018-08-09 11:45:00,51.91,51.95,51.84,51.87,139649.0,44.9936,45.0282,44.9329,44.9589,139649.0
2018-08-09 11:50:00,51.87,51.92,51.83,51.91,76737.0,44.9589,45.0022,44.9242,44.9936,76737.0
2018-08-09 11:55:00,51.91,51.92,51.89,51.9,45897.0,44.9936,45.0022,44.9762,44.9849,45897.0
2018-08-09 12:00:00,51.9,51.92,51.89,51.91,44150.0,44.9849,45.0022,44.9762,44.9936,44150.0
2018-08-09 12:05:00,51.91,51.92,51.88,51.91,55221.0,44.9936,45.0022,44.9676,44.9936,55221.0
2018-08-09 12:10:00,51.91,51.92,51.9,51.91,22585.0,44.9936,45.0022,44.9849,44.9936,22585.0
2018-08-09 12:15:00,51.91,51.91,51.88,51.89,92628.0,44.9936,44.9936,44.9676,44.9762,92628.0
2018-08-09 12:20:00,51.88,51.89,51.88,51.88,13903.0,44.9676,44.9762,44.9676,44.9676,13903.0
2018-08-09 12:25:00,51.88,51.89,51.88,51.88,35957.0,44.9676,44.9762,44.9676,44.9676,35957.0
2018-08-09 12:30:00,51.88,51.9,51.88,51.89,101747.0,44.9676,44.9849,44.9676,44.9762,101747.0
2018-08-09 12:35:00,51.88,51.89,51.88,51.88,23182.0,44.9676,44.9762,44.9676,44.9676,23182.0
2018-08-09 12:40:00,51.88,51.9,51.88,51.89,81093.0,44.9676,44.9849,44.9676,44.9762,81093.0
2018-08-09 12:45:00,51.89,51.89,51.88,51.89,49225.0,44.9762,44.9762,44.9676,44.9762,49225.0
2018-08-09 12:50:00,51.89,51.9,51.88,51.9,24610.0,44.9762,44.9849,44.9676,44.9849,24610.0
2018-08-09 12:55:00,51.9,51.91,51.88,51.89,23341.0,44.9849,44.9936,44.9676,44.9762,23341.0
2018-08-09 13:00:00,51.88,51.89,51.84,51.84,36525.0,44.9676,44.9762,44.9329,44.9329,36525.0
2018-08-09 13:05:00,51.85,51.85,51.82,51.83,41373.0,44.9416,44.9416,44.9156,44.9242,41373.0
2018-08-09 13:10:00,51.82,51.87,51.81,51.86,60079.0,44.9156,44.9589,44.9069,44.9502,60079.0
2018-08-09 13:15:00,51.87,51.93,51.86,51.93,41746.0,44.9589,45.0109,44.9502,45.0109,41746.0
2018-08-09 13:20:00,51.93,51.95,51.92,51.94,39520.0,45.0109,45.0282,45.0022,45.0196,39520.0
2018-08-09 13:25:00,51.94,51.95,51.92,51.93,48356.0,45.0196,45.0282,45.0022,45.0109,48356.0
2018-08-09 13:30:00,51.93,51.93,51.9,51.9,27857.0,45.0109,45.0109,44.9849,44.9849,27857.0
2018-08-09 13:35:00,51.91,51.92,51.85,51.87,68771.0,44.9936,45.0022,44.9416,44.9589,68771.0
2018-08-09 13:40:00,51.88,51.89,51.87,51.89,21397.0,44.9676,44.9762,44.9589,44.9762,21397.0
2018-08-09 13:45:00,51.89,51.9,51.88,51.89,33114.0,44.9762,44.9849,44.9676,44.9762,33114.0
2018-08-09 13:50:00,51.9,51.92,51.89,51.91,54243.0,44.9849,45.0022,44.9762,44.9936,54243.0
2018-08-09 13:55:00,51.91,51.91,51.88,51.9,69392.0,44.9936,44.9936,44.9676,44.9849,69392.0
2018-08-09 14:00:00,51.9,51.9,51.89,51.9,55434.0,44.9849,44.9849,44.9762,44.9849,55434.0
2018-08-09 14:05:00,51.89,51.91,51.87,51.9,50916.0,44.9762,44.9936,44.9589,44.9849,50916.0
2018-08-09 14:10:00,51.91,51.91,51.89,51.91,24509.0,44.9936,44.9936,44.9762,44.9936,24509.0
2018-08-09 14:15:00,51.91,51.97,51.91,51.97,87943.0,44.9936,45.0456,44.9936,45.0456,87943.0
2018-08-09 14:20:00,51.97,51.98,51.94,51.98,130316.0,45.0456,45.0542,45.0196,45.0542,130316.0
2018-08-09 14:25:00,51.98,51.98,51.95,51.97,76010.0,45.0542,45.0542,45.0282,45.0456,76010.0
2018-08-09 14:30:00,51.96,51.97,51.89,51.89,99512.0,45.0369,45.0456,44.9762,44.9762,99512.0
2018-08-09 14:35:00,51.89,51.9,51.87,51.9,67086.0,44.9762,44.9849,44.9589,44.9849,67086.0
2018-08-09 14:40:00,51.9,51.9,51.89,51.9,30853.0,44.9849,44.9849,44.9762,44.9849,30853.0
2018-08-09 14:45:00,51.9,51.93,51.88,51.92,175333.0,44.9849,45.0109,44.9676,45.0022,175333.0
2018-08-09 14:50:00,51.92,51.93,51.9,51.91,53106.0,45.0022,45.0109,44.9849,44.9936,53106.0
2018-08-09 14:55:00,51.9,51.92,51.9,51.92,48609.0,44.9849,45.0022,44.9849,45.0022,48609.0
2018-08-09 15:00:00,51.91,51.92,51.89,51.91,58269.0,44.9936,45.0022,44.9762,44.9936,58269.0
2018-08-09 15:05:00,51.91,51.91,51.86,51.86,47698.0,44.9936,44.9936,44.9502,44.9502,47698.0
2018-08-09 15:10:00,51.86,51.89,51.86,51.89,38353.0,44.9502,44.9762,44.9502,44.9762,38353.0
2018-08-09 15:15:00,51.89,51.95,51.88,51.93,64788.0,44.9762,45.0282,44.9676,45.0109,64788.0
2018-08-09 15:20:00,51.94,51.95,51.93,51.93,52937.0,45.0196,45.0282,45.0109,45.0109,52937.0
2018-08-09 15:25:00,51.94,51.99,51.93,51.95,62245.0,45.0196,45.0629,45.0109,45.0282,62245.0
2018-08-09 15:30:00,51.94,51.95,51.9,51.92,74964.0,45.0196,45.0282,44.9849,45.0022,74964.0
2018-08-09 15:35:00,51.91,51.92,51.88,51.9,127594.0,44.9936,45.0022,44.9676,44.9849,127594.0
2018-08-09 15:40:00,51.9,51.91,51.82,51.87,192028.0,44.9849,44.9936,44.9156,44.9589,192028.0
2018-08-09 15:45:00,51.86,51.88,51.84,51.84,158196.0,44.9502,44.9676,44.9329,44.9329,158196.0
2018-08-09 15:50:00,51.84,51.92,51.84,51.88,244958.0,44.9329,45.0022,44.9329,44.9676,244958.0
2018-08-09 15:55:00,51.88,51.92,51.86,51.91,413981.0,44.9676,45.0022,44.9502,44.9936,413981.0
2018-08-10 09:30:00,51.59,51.6,51.28,51.35,333733.0,44.7162,44.7249,44.4475,44.5082,333733.0
2018-08-10 09:35:00,51.34,51.43,51.22,51.25,238351.0,44.4995,44.5775,44.3955,44.4215,238351.0
2018-08-10 09:40:00,51.24,51.3,51.19,51.3,163729.0,44.4128,44.4648,44.3695,44.4648,163729.0
2018-08-10 09:45:00,51.3,51.55,51.28,51.48,196787.0,44.4648,44.6815,44.4475,44.6209,196787.0
2018-08-10 09:50:00,51.48,51.54,51.43,51.52,173377.0,44.6209,44.6729,44.5775,44.6555,173377.0
2018-08-10 09:55:00,51.52,51.52,51.36,51.45,89795.0,44.6555,44.6555,44.5168,44.5949,89795.0
2018-08-10 10:00:00,51.44,51.52,51.44,51.5,107921.0,44.5862,44.6555,44.5862,44.6382,107921.0
2018-08-10 10:05:00,51.49,51.54,51.46,51.47,90440.0,44.6295,44.6729,44.6035,44.6122,90440.0
2018-08-10 10:10:00,51.46,51.51,51.44,51.51,65596.0,44.6035,44.6469,44.5862,44.6469,65596.0
2018-08-10 10:15:00,51.51,51.53,51.43,51.46,476365.0,44.6469,44.6642,44.5775,44.6035,476365.0
2018-08-10 10:20:00,51.47,51.49,51.43,51.48,121228.0,44.6122,44.6295,44.5775,44.6209,121228.0
2018-08-10 10:25:00,51.48,51.52,51.48,51.5,115709.0,44.6209,44.6555,44.6209,44.6382,115709.0
2018-08-10 10:30:00,51.49,51.55,51.49,51.51,67845.0,44.6295,44.6815,44.6295,44.6469,67845.0
2018-08-10 10:35:00,51.51,51.51,51.33,51.35,183980.0,44.6469,44.6469,44.4908,44.5082,183980.0
2018-08-10 10:40:00,51.35,51.38,51.33,51.35,126630.0,44.5082,44.5342,44.4908,44.5082,126630.0
2018-08-10 10:45:00,51.35,51.42,51.34,51.4,123631.0,44.5082,44.5689,44.4995,44.5515,123631.0
2018-08-10 10:50:00,51.39,51.43,51.39,51.41,94506.0,44.5428,44.5775,44.5428,44.5602,94506.0
2018-08-10 10:55:00,51.41,51.44,51.38,51.4,80798.0,44.5602,44.5862,44.5342,44.5515,80798.0
2018-08-10 11:00:00,51.41,51.43,51.39,51.43,63789.0,44.5602,44.5775,44.5428,44.5775,63789.0
2018-08-10 11:05:00,51.44,51.45,51.42,51.42,36666.0,44.5862,44.5949,44.5689,44.5689,36666.0
2018-08-10 11:10:00,51.42,51.45,51.42,51.45,23640.0,44.5689,44.5949,44.5689,44.5949,23640.0
2018-08-10 11:15:00,51.44,51.5,51.42,51.46,88054.0,44.5862,44.6382,44.5689,44.6035,88054.0
2018-08-10 11:20:00,51.46,51.51,51.45,51.51,41234.0,44.6035,44.6469,44.5949,44.6469,41234.0
2018-08-10 11:25:00,51.51,51.51,51.44,51.44,49571.0,44.6469,44.6469,44.5862,44.5862,49571.0
2018-08-10 11:30:00,51.45,51.47,51.4,51.46,92956.0,44.5949,44.6122,44.5515,44.6035,92956.0
2018-08-10 11:35:00,51.47,51.49,51.46,51.47,58383.0,44.6122,44.6295,44.6035,44.6122,58383.0
2018-08-10 11:40:00,51.47,51.49,51.46,51.49,44072.0,44.6122,44.6295,44.6035,44.6295,44072.0
2018-08-10 11:45:00,51.49,51.54,51.48,51.53,319972.0,44.6295,44.6729,44.6209,44.6642,319972.0
2018-08-10 11:50:00,51.53,51.53,51.45,51.46,98842.0,44.6642,44.6642,44.5949,44.6035,98842.0
2018-08-10 11:55:00,51.45,51.5,51.44,51.46,43861.0,44.5949,44.6382,44.5862,44.6035,43861.0
2018-08-10 12:00:00,51.46,51.48,51.44,51.46,66279.0,44.6035,44.6209,44.5862,44.6035,66279.0
2018-08-10 12:05:00,51.45,51.46,51.44,51.45,45098.0,44.5949,44.6035,44.5862,44.5949,45098.0
2018-08-10 12:10:00,51.45,51.48,51.44,51.45,54172.0,44.5949,44.6209,44.5862,44.5949,54172.0
2018-08-10 12:15:00,51.45,51.47,51.45,51.46,17416.0,44.5949,44.6122,44.5949,44.6035,17416.0
2018-08-10 12:20:00,51.45,51.46,51.45,51.45,11586.0,44.5949,44.6035,44.5949,44.5949,11586.0
2018-08-10 12:25:00,51.46,51.48,51.45,51.46,36868.0,44.6035,44.6209,44.5949,44.6035,36868.0
2018-08-10 12:30:00,51.46,51.48,51.44,51.45,16692.0,44.6035,44.6209,44.5862,44.5949,16692.0
2018-08-10 12:35:00,51.45,51.49,51.43,51.46,146782.0,44.5949,44.6295,44.5775,44.6035,146782.0
2018-08-10 12:40:00,51.46,51.48,51.44,51.46,62872.0,44.6035,44.6209,44.5862,44.6035,62872.0
2018-08-10 12:45:00,51.46,51.46,51.44,51.45,64465.0,44.6035,44.6035,44.5862,44.5949,64465.0
2018-08-10 12:50:00,51.45,51.46,51.43,51.45,144593.0,44.5949,44.6035,44.5775,44.5949,144593.0
2018-08-10 12:55:00,51.45,51.46,51.44,51.44,56635.0,44.5949,44.6035,44.5862,44.5862,56635.0
2018-08-10 13:00:00,51.44,51.45,51.39,51.4,90745.0,44.5862,44.5949,44.5428,44.5515,90745.0
2018-08-10 13:05:00,51.4,51.43,51.38,51.42,37876.0,44.5515,44.5775,44.5342,44.5689,37876.0
2018-08-10 13:10:00,51.42,51.48,51.42,51.46,43733.0,44.5689,44.6209,44.5689,44.6035,43733.0
2018-08-10 13:15:00,51.47,51.48,51.44,51.45,53259.0,44.6122,44.6209,44.5862,44.5949,53259.0
2018-08-10 13:20:00,51.45,51.5,51.44,51.49,123953.0,44.5949,44.6382,44.5862,44.6295,123953.0
2018-08-10 13:25:00,51.48,51.52,51.48,51.5,66665.0,44.6209,44.6555,44.6209,44.6382,66665.0
2018-08-10 13:30:00,51.51,51.51,51.45,51.46,37692.0,44.6469,44.6469,44.5949,44.6035,37692.0
2018-08-10 13:35:00,51.46,51.48,51.44,51.45,105016.0,44.6035,44.6209,44.5862,44.5949,105016.0
2018-08-10 13:40:00,51.45,51.47,51.44,51.45,223480.0,44.5949,44.6122,44.5862,44.5949,223480.0
2018-08-10 13:45:00,51.44,51.45,51.38,51.41,239852.0,44.5862,44.5949,44.5342,44.5602,239852.0
2018-08-10 13:50:00,51.41,51.42,51.38,51.4,125799.0,44.5602,44.5689,44.5342,44.5515,125799.0
2018-08-10 13:55:00,51.41,51.41,51.24,51.28,218032.0,44.5602,44.5602,44.4128,44.4475,218032.0
2018-08-10 14:00:00,51.27,51.34,51.27,51.33,69107.0,44.4388,44.4995,44.4388,44.4908,69107.0
2018-08-10 14:05:00,51.33,51.34,51.3,51.31,88368.0,44.4908,44.4995,44.4648,44.4735,88368.0
2018-08-10 14:10:00,51.3,51.38,51.3,51.35,135381.0,44.4648,44.5342,44.4648,44.5082,135381.0
2018-08-10 14:15:00,51.35,51.38,51.32,51.36,88159.0,44.5082,44.5342,44.4822,44.5168,88159.0
2018-08-10 14:20:00,51.35,51.39,51.34,51.39,131077.0,44.5082,44.5428,44.4995,44.5428,131077.0
2018-08-10 14:25:00,51.38,51.38,51.33,51.34,127292.0,44.5342,44.5342,44.4908,44.4995,127292.0
2018-08-10 14:30:00,51.34,51.39,51.33,51.38,131836.0,44.4995,44.5428,44.4908,44.5342,131836.0
2018-08-10 14:35:00,51.38,51.39,51.35,51.38,116082.0,44.5342,44.5428,44.5082,44.5342,116082.0
2018-08-10 14:40:00,51.37,51.39,51.36,51.39,92898.0,44.5255,44.5428,44.5168,44.5428,92898.0
2018-08-10 14:45:00,51.38,51.39,51.35,51.37,103804.0,44.5342,44.5428,44.5082,44.5255,103804.0
2018-08-10 14:50:00,51.36,51.43,51.36,51.4,185696.0,44.5168,44.5775,44.5168,44.5515,185696.0
2018-08-10 14:55:00,51.4,51.44,51.38,51.4,58226.0,44.5515,44.5862,44.5342,44.5515,58226.0
2018-08-10 15:00:00,51.39,51.42,51.38,51.41,89836.0,44.5428,44.5689,44.5342,44.5602,89836.0
2018-08-10 15:05:00,51.41,51.42,51.38,51.39,63010.0,44.5602,44.5689,44.5342,44.5428,63010.0
2018-08-10 15:10:00,51.39,51.4,51.38,51.4,61384.0,44.5428,44.5515,44.5342,44.5515,61384.0
2018-08-10 15:15:00,51.4,51.48,51.39,51.47,139023.0,44.5515,44.6209,44.5428,44.6122,139023.0
2018-08-10 15:20:00,51.47,51.55,51.46,51.48,227086.0,44.6122,44.6815,44.6035,44.6209,227086.0
2018-08-10 15:25:00,51.48,51.53,51.48,51.53,118606.0,44.6209,44.6642,44.6209,44.6642,118606.0
2018-08-10 15:30:00,51.53,51.55,51.49,51.52,72223.0,44.6642,44.6815,44.6295,44.6555,72223.0
2018-08-10 15:35:00,51.52,51.54,51.5,51.52,86138.0,44.6555,44.6729,44.6382,44.6555,86138.0
2018-08-10 15:40:00,51.52,51.52,51.46,51.48,111270.0,44.6555,44.6555,44.6035,44.6209,111270.0
2018-08-10 15:45:00,51.48,51.51,51.47,51.51,125581.0,44.6209,44.6469,44.6122,44.6469,125581.0
2018-08-10 15:50:00,51.5,51.63,51.48,51.52,400875.0,44.6382,44.7509,44.6209,44.6555,400875.0
2018-08-10 15:55:00,51.53,51.57,51.5,51.51,587833.0,44.6642,44.6989,44.6382,44.6469,587833.0
2018-08-13 09:30:00,51.62,51.74,51.52,51.61,325634.0,44.7422,44.8462,44.6555,44.7335,325634.0
2018-08-13 09:35:00,51.6,51.68,51.47,51.49,193245.0,44.7249,44.7942,44.6122,44.6295,193245.0
2018-08-13 09:40:00,51.5,51.63,51.48,51.61,212998.0,44.6382,44.7509,44.6209,44.7335,212998.0
2018-08-13 09:45:00,51.61,51.78,51.6,51.76,103924.0,44.7335,44.8809,44.7249,44.8635,103924.0
2018-08-13 09:50:00,51.77,51.81,51.73,51.78,111075.0,44.8722,44.9069,44.8375,44.8809,111075.0
2018-08-13 09:55:00,51.77,51.81,51.75,51.77,98512.0,44.8722,44.9069,44.8549,44.8722,98512.0
2018-08-13 10:00:00,51.76,51.77,51.7,51.71,49861.0,44.8635,44.8722,44.8115,44.8202,49861.0
2018-08-13 10:05:00,51.7,51.8,51.7,51.8,62309.0,44.8115,44.8982,44.8115,44.8982,62309.0
2018-08-13 10:10:00,51.79,51.86,51.68,51.69,86044.0,44.8896,44.9502,44.7942,44.8029,86044.0
2018-08-13 10:15:00,51.7,51.76,51.63,51.64,93122.0,44.8115,44.8635,44.7509,44.7595,93122.0
2018-08-13 10:20:00,51.64,51.65,51.55,51.62,350259.0,44.7595,44.7682,44.6815,44.7422,350259.0
2018-08-13 10:25:00,51.63,51.64,51.56,51.63,76861.0,44.7509,44.7595,44.6902,44.7509,76861.0
2018-08-13 10:30:00,51.63,51.7,51.58,51.68,223400.0,44.7509,44.8115,44.7075,44.7942,223400.0
2018-08-13 10:35:00,51.68,51.69,51.66,51.67,39961.0,44.7942,44.8029,44.7769,44.7855,39961.0
2018-08-13 10:40:00,51.66,51.73,51.64,51.73,59814.0,44.7769,44.8375,44.7595,44.8375,59814.0
2018-08-13 10:45:00,51.72,51.73,51.67,51.67,28883.0,44.8289,44.8375,44.7855,44.7855,28883.0
2018-08-13 10:50:00,51.68,51.76,51.68,51.75,96264.0,44.7942,44.8635,44.7942,44.8549,96264.0
2018-08-13 10:55:00,51.74,51.75,51.71,51.74,60121.0,44.8462,44.8549,44.8202,44.8462,60121.0
2018-08-13 11:00:00,51.75,51.77,51.7,51.7,77986.0,44.8549,44.8722,44.8115,44.8115,77986.0
2018-08-13 11:05:00,51.71,51.72,51.57,51.6,119352.0,44.8202,44.8289,44.6989,44.7249,119352.0
2018-08-13 11:10:00,51.59,51.67,51.59,51.66,70822.0,44.7162,44.7855,44.7162,44.7769,70822.0
2018-08-13 11:15:00,51.66,51.66,51.6,51.63,44656.0,44.7769,44.7769,44.7249,44.7509,44656.0
2018-08-13 11:20:00,51.63,51.67,51.62,51.66,85809.0,44.7509,44.7855,44.7422,44.7769,85809.0
2018-08-13 11:25:00,51.66,51.66,51.57,51.59,46410.0,44.7769,44.7769,44.6989,44.7162,46410.0
2018-08-13 11:30:00,51.58,51.64,51.58,51.62,56997.0,44.7075,44.7595,44.7075,44.7422,56997.0
2018-08-13 11:35:00,51.61,51.68,51.61,51.68,50309.0,44.7335,44.7942,44.7335,44.7942,50309.0
2018-08-13 11:40:00,51.68,51.69,51.64,51.67,47124.0,44.7942,44.8029,44.7595,44.7855,47124.0
2018-08-13 11:45:00,51.66,51.7,51.66,51.67,60282.0,44.7769,44.8115,44.7769,44.7855,60282.0
2018-08-13 11:50:00,51.68,51.68,51.62,51.67,59489.0,44.7942,44.7942,44.7422,44.7855,59489.0
2018-08-13 11:55:00,51.66,51.69,51.65,51.66,63167.0,44.7769,44.8029,44.7682,44.7769,63167.0
2018-08-13 12:00:00,51.66,51.67,51.62,51.65,52236.0,44.7769,44.7855,44.7422,44.7682,52236.0
2018-08-13 12:05:00,51.66,51.67,51.65,51.66,46896.0,44.7769,44.7855,44.7682,44.7769,46896.0
2018-08-13 12:10:00,51.66,51.66,51.56,51.59,66901.0,44.7769,44.7769,44.6902,44.7162,66901.0
2018-08-13 12:15:00,51.6,51.62,51.59,51.61,44816.0,44.7249,44.7422,44.7162,44.7335,44816.0
2018-08-13 12:20:00,51.6,51.63,51.59,51.61,45999.0,44.7249,44.7509,44.7162,44.7335,45999.0
2018-08-13 12:25:00,51.6,51.61,51.58,51.6,43253.0,44.7249,44.7335,44.7075,44.7249,43253.0
2018-08-13 12:30:00,51.6,51.61,51.57,51.58,38169.0,44.7249,44.7335,44.6989,44.7075,38169.0
2018-08-13 12:35:00,51.57,51.59,51.55,51.57,57817.0,44.6989,44.7162,44.6815,44.6989,57817.0
2018-08-13 12:40:00,51.57,51.6,51.57,51.59,39865.0,44.6989,44.7249,44.6989,44.7162,39865.0
2018-08-13 12:45:00,51.59,51.59,51.56,51.58,54681.0,44.7162,44.7162,44.6902,44.7075,54681.0
2018-08-13 12:50:00,51.58,51.65,51.56,51.65,104333.0,44.7075,44.7682,44.6902,44.7682,104333.0
2018-08-13 12:55:00,51.65,51.7,51.65,51.67,72182.0,44.7682,44.8115,44.7682,44.7855,72182.0
2018-08-13 13:00:00,51.68,51.68,51.59,51.62,67239.0,44.7942,44.7942,44.7162,44.7422,67239.0
2018-08-13 13:05:00,51.62,51.67,51.61,51.66,168642.0,44.7422,44.7855,44.7335,44.7769,168642.0
2018-08-13 13:10:00,51.65,51.71,51.65,51.67,53139.0,44.7682,44.8202,44.7682,44.7855,53139.0
2018-08-13 13:15:00,51.68,51.76,51.68,51.76,57111.0,44.7942,44.8635,44.7942,44.8635,57111.0
2018-08-13 13:20:00,51.75,51.76,51.72,51.72,26880.0,44.8549,44.8635,44.8289,44.8289,26880.0
2018-08-13 13:25:00,51.72,51.75,51.72,51.75,26918.0,44.8289,44.8549,44.8289,44.8549,26918.0
2018-08-13 13:30:00,51.76,51.78,51.73,51.75,34849.0,44.8635,44.8809,44.8375,44.8549,34849.0
2018-08-13 13:35:00,51.74,51.78,51.74,51.77,56687.0,44.8462,44.8809,44.8462,44.8722,56687.0
2018-08-13 13:40:00,51.77,51.81,51.76,51.8,52575.0,44.8722,44.9069,44.8635,44.8982,52575.0
2018-08-13 13:45:00,51.81,51.87,51.8,51.8,76566.0,44.9069,44.9589,44.8982,44.8982,76566.0
2018-08-13 13:50:00,51.8,51.83,51.8,51.8,44030.0,44.8982,44.9242,44.8982,44.8982,44030.0
2018-08-13 13:55:00,51.81,51.81,51.75,51.79,80860.0,44.9069,44.9069,44.8549,44.8896,80860.0
2018-08-13 14:00:00,51.79,51.82,51.77,51.82,34581.0,44.8896,44.9156,44.8722,44.9156,34581.0
2018-08-13 14:05:00,51.81,51.82,51.78,51.79,54835.0,44.9069,44.9156,44.8809,44.8896,54835.0
2018-08-13 14:10:00,51.78,51.81,51.78,51.8,59647.0,44.8809,44.9069,44.8809,44.8982,59647.0
2018-08-13 14:15:00,51.8,51.81,51.78,51.78,43155.0,44.8982,44.9069,44.8809,44.8809,43155.0
2018-08-13 14:20:00,51.79,51.83,51.78,51.82,52547.0,44.8896,44.9242,44.8809,44.9156,52547.0
2018-08-13 14:25:00,51.82,51.87,51.82,51.86,65412.0,44.9156,44.9589,44.9156,44.9502,65412.0
2018-08-13 14:30:00,51.86,51.87,51.83,51.87,65354.0,44.9502,44.9589,44.9242,44.9589,65354.0
2018-08-13 14:35:00,51.87,51.88,51.85,51.88,63229.0,44.9589,44.9676,44.9416,44.9676,63229.0
2018-08-13 14:40:00,51.87,51.92,51.87,51.91,66004.0,44.9589,45.0022,44.9589,44.9936,66004.0
2018-08-13 14:45:00,51.91,51.94,51.91,51.93,77515.0,44.9936,45.0196,44.9936,45.0109,77515.0
2018-08-13 14:50:00,51.93,51.94,51.88,51.89,90372.0,45.0109,45.0196,44.9676,44.9762,90372.0
2018-08-13 14:55:00,51.9,51.91,51.87,51.91,62914.0,44.9849,44.9936,44.9589,44.9936,62914.0
2018-08-13 15:00:00,51.91,51.92,51.89,51.92,101119.0,44.9936,45.0022,44.9762,45.0022,101119.0
2018-08-13 15:05:00,51.91,51.92,51.89,51.9,73536.0,44.9936,45.0022,44.9762,44.9849,73536.0
2018-08-13 15:10:00,51.9,51.94,51.89,51.93,105811.0,44.9849,45.0196,44.9762,45.0109,105811.0
2018-08-13 15:15:00,51.94,51.96,51.93,51.95,86946.0,45.0196,45.0369,45.0109,45.0282,86946.0
2018-08-13 15:20:00,51.95,51.95,51.87,51.9,89262.0,45.0282,45.0282,44.9589,44.9849,89262.0
2018-08-13 15:25:00,51.9,51.91,51.85,51.86,106838.0,44.9849,44.9936,44.9416,44.9502,106838.0
2018-08-13 15:30:00,51.86,51.87,51.85,51.87,56125.0,44.9502,44.9589,44.9416,44.9589,56125.0
2018-08-13 15:35:00,51.87,51.88,51.86,51.87,82544.0,44.9589,44.9676,44.9502,44.9589,82544.0
2018-08-13 15:40:00,51.87,51.89,51.82,51.88,93040.0,44.9589,44.9762,44.9156,44.9676,93040.0
2018-08-13 15:45:00,51.87,51.88,51.82,51.83,99403.0,44.9589,44.9676,44.9156,44.9242,99403.0
2018-08-13 15:50:00,51.82,51.83,51.75,51.82,188987.0,44.9156,44.9242,44.8549,44.9156,188987.0
2018-08-13 15:55:00,51.82,51.84,51.81,51.82,317610.0,44.9156,44.9329,44.9069,44.9156,317610.0
2018-08-14 09:30:00,51.85,52.01,51.79,52.0,220722.0,44.9416,45.0802,44.8896,45.0716,220722.0
2018-08-14 09:35:00,51.99,52.1,51.94,52.09,114110.0,45.0629,45.1582,45.0196,45.1496,114110.0
2018-08-14 09:40:00,52.08,52.19,52.08,52.17,127388.0,45.1409,45.2363,45.1409,45.2189,127388.0
2018-08-14 09:45:00,52.18,52.22,52.12,52.18,127281.0,45.2276,45.2623,45.1756,45.2276,127281.0
2018-08-14 09:50:00,52.18,52.22,52.14,52.22,130043.0,45.2276,45.2623,45.1929,45.2623,130043.0
2018-08-14 09:55:00,52.22,52.23,52.17,52.2,121466.0,45.2623,45.2709,45.2189,45.2449,121466.0
2018-08-14 10:00:00,52.21,52.25,52.18,52.23,156695.0,45.2536,45.2883,45.2276,45.2709,156695.0
2018-08-14 10:05:00,52.23,52.29,52.21,52.26,204093.0,45.2709,45.3229,45.2536,45.2969,204093.0
2018-08-14 10:10:00,52.27,52.28,52.21,52.21,102656.0,45.3056,45.3143,45.2536,45.2536,102656.0
2018-08-14 10:15:00,52.21,52.23,52.11,52.12,189517.0,45.2536,45.2709,45.1669,45.1756,189517.0
2018-08-14 10:20:00,52.13,52.2,52.12,52.18,104256.0,45.1843,45.2449,45.1756,45.2276,104256.0
2018-08-14 10:25:00,52.18,52.19,52.12,52.18,82856.0,45.2276,45.2363,45.1756,45.2276,82856.0
2018-08-14 10:30:00,52.18,52.21,52.15,52.2,79136.0,45.2276,45.2536,45.2016,45.2449,79136.0
2018-08-14 10:35:00,52.2,52.21,52.17,52.19,102456.0,45.2449,45.2536,45.2189,45.2363,102456.0
2018-08-14 10:40:00,52.19,52.25,52.18,52.24,104329.0,45.2363,45.2883,45.2276,45.2796,104329.0
2018-08-14 10:45:00,52.24,52.29,52.21,52.29,278693.0,45.2796,45.3229,45.2536,45.3229,278693.0
2018-08-14 10:50:00,52.29,52.35,52.24,52.25,169654.0,45.3229,45.3749,45.2796,45.2883,169654.0
2018-08-14 10:55:00,52.25,52.31,52.23,52.27,86304.0,45.2883,45.3403,45.2709,45.3056,86304.0
2018-08-14 11:00:00,52.28,52.31,52.25,52.26,80106.0,45.3143,45.3403,45.2883,45.2969,80106.0
2018-08-14 11:05:00,52.27,52.31,52.26,52.29,52309.0,45.3056,45.3403,45.2969,45.3229,52309.0
2018-08-14 11:10:00,52.29,52.31,52.27,52.29,109485.0,45.3229,45.3403,45.3056,45.3229,109485.0
2018-08-14 11:15:00,52.3,52.31,52.27,52.28,78099.0,45.3316,45.3403,45.3056,45.3143,78099.0
2018-08-14 11:20:00,52.27,52.33,52.27,52.31,95349.0,45.3056,45.3576,45.3056,45.3403,95349.0
2018-08-14 11:25:00,52.31,52.32,52.29,52.3,72735.0,45.3403,45.3489,45.3229,45.3316,72735.0
2018-08-14 11:30:00,52.29,52.35,52.29,52.33,66482.0,45.3229,45.3749,45.3229,45.3576,66482.0
2018-08-14 11:35:00,52.33,52.35,52.32,52.34,28109.0,45.3576,45.3749,45.3489,45.3663,28109.0
2018-08-14 11:40:00,52.35,52.38,52.32,52.35,109399.0,45.3749,45.4009,45.3489,45.3749,109399.0
2018-08-14 11:45:00,52.36,52.43,52.35,52.41,77552.0,45.3836,45.4443,45.3749,45.4269,77552.0
2018-08-14 11:50:00,52.41,52.42,52.4,52.41,41910.0,45.4269,45.4356,45.4183,45.4269,41910.0
2018-08-14 11:55:00,52.41,52.42,52.35,52.36,123081.0,45.4269,45.4356,45.3749,45.3836,123081.0
2018-08-14 12:00:00,52.36,52.43,52.36,52.4,154443.0,45.3836,45.4443,45.3836,45.4183,154443.0
2018-08-14 12:05:00,52.41,52.42,52.4,52.41,45101.0,45.4269,45.4356,45.4183,45.4269,45101.0
2018-08-14 12:10:00,52.42,52.43,52.41,52.42,46431.0,45.4356,45.4443,45.4269,45.4356,46431.0
2018-08-14 12:15:00,52.42,52.44,52.41,52.44,59077.0,45.4356,45.4529,45.4269,45.4529,59077.0
2018-08-14 12:20:00,52.43,52.49,52.43,52.48,103659.0,45.4443,45.4963,45.4443,45.4876,103659.0
2018-08-14 12:25:00,52.48,52.49,52.44,52.49,79392.0,45.4876,45.4963,45.4529,45.4963,79392.0
2018-08-14 12:30:00,52.49,52.53,52.48,52.52,143268.0,45.4963,45.531,45.4876,45.5223,143268.0
2018-08-14 12:35:00,52.52,52.55,52.52,52.54,50150.0,45.5223,45.5483,45.5223,45.5396,50150.0
2018-08-14 12:40:00,52.54,52.57,52.53,52.57,55069.0,45.5396,45.5656,45.531,45.5656,55069.0
2018-08-14 12:45:00,52.57,52.58,52.56,52.58,35946.0,45.5656,45.5743,45.557,45.5743,35946.0
2018-08-14 12:50:00,52.58,52.6,52.58,52.58,62396.0,45.5743,45.5916,45.5743,45.5743,62396.0
2018-08-14 12:55:00,52.59,52.63,52.59,52.61,70164.0,45.583,45.6176,45.583,45.6003,70164.0
2018-08-14 13:00:00,52.6,52.65,52.6,52.65,51850.0,45.5916,45.635,45.5916,45.635,51850.0
2018-08-14 13:05:00,52.64,52.66,52.61,52.62,82933.0,45.6263,45.6436,45.6003,45.609,82933.0
2018-08-14 13:10:00,52.62,52.64,52.62,52.63,58870.0,45.609,45.6263,45.609,45.6176,58870.0
2018-08-14 13:15:00,52.63,52.63,52.59,52.6,37678.0,45.6176,45.6176,45.583,45.5916,37678.0
2018-08-14 13:20:00,52.59,52.61,52.59,52.6,75267.0,45.583,45.6003,45.583,45.5916,75267.0
2018-08-14 13:25:00,52.59,52.6,52.54,52.58,57336.0,45.583,45.5916,45.5396,45.5743,57336.0
2018-08-14 13:30:00,52.59,52.61,52.57,52.61,41406.0,45.583,45.6003,45.5656,45.6003,41406.0
2018-08-14 13:35:00,52.62,52.64,52.59,52.6,59675.0,45.609,45.6263,45.583,45.5916,59675.0
2018-08-14 13:40:00,52.6,52.62,52.59,52.6,45589.0,45.5916,45.609,45.583,45.5916,45589.0
2018-08-14 13:45:00,52.61,52.64,52.6,52.64,53591.0,45.6003,45.6263,45.5916,45.6263,53591.0
2018-08-14 13:50:00,52.64,52.65,52.62,52.65,77172.0,45.6263,45.635,45.609,45.635,77172.0
2018-08-14 13:55:00,52.65,52.7,52.64,52.69,93052.0,45.635,45.6783,45.6263,45.6696,93052.0
2018-08-14 14:00:00,52.69,52.71,52.64,52.64,86198.0,45.6696,45.687,45.6263,45.6263,86198.0
2018-08-14 14:05:00,52.64,52.66,52.64,52.66,60721.0,45.6263,45.6436,45.6263,45.6436,60721.0
2018-08-14 14:10:00,52.66,52.66,52.62,52.63,34175.0,45.6436,45.6436,45.609,45.6176,34175.0
2018-08-14 14:15:00,52.63,52.64,52.62,52.64,44693.0,45.6176,45.6263,45.609,45.6263,44693.0
2018-08-14 14:20:00,52.64,52.66,52.61,52.64,99477.0,45.6263,45.6436,45.6003,45.6263,99477.0
2018-08-14 14:25:00,52.64,52.67,52.62,52.67,59381.0,45.6263,45.6523,45.609,45.6523,59381.0
2018-08-14 14:30:00,52.66,52.67,52.64,52.67,30268.0,45.6436,45.6523,45.6263,45.6523,30268.0
2018-08-14 14:35:00,52.67,52.67,52.65,52.65,44338.0,45.6523,45.6523,45.635,45.635,44338.0
2018-08-14 14:40:00,52.66,52.66,52.65,52.66,40467.0,45.6436,45.6436,45.635,45.6436,40467.0
2018-08-14 14:45:00,52.66,52.69,52.65,52.69,93621.0,45.6436,45.6696,45.635,45.6696,93621.0
2018-08-14 14:50:00,52.69,52.71,52.67,52.68,120950.0,45.6696,45.687,45.6523,45.661,120950.0
2018-08-14 14:55:00,52.67,52.68,52.64,52.66,90961.0,45.6523,45.661,45.6263,45.6436,90961.0
2018-08-14 15:00:00,52.66,52.69,52.66,52.69,65229.0,45.6436,45.6696,45.6436,45.6696,65229.0
2018-08-14 15:05:00,52.69,52.74,52.68,52.73,157769.0,45.6696,45.713,45.661,45.7043,157769.0
2018-08-14 15:10:00,52.73,52.74,52.72,52.73,98604.0,45.7043,45.713,45.6956,45.7043,98604.0
2018-08-14 15:15:00,52.72,52.73,52.66,52.66,96170.0,45.6956,45.7043,45.6436,45.6436,96170.0
2018-08-14 15:20:00,52.66,52.68,52.66,52.66,102188.0,45.6436,45.661,45.6436,45.6436,102188.0
2018-08-14 15:25:00,52.66,52.67,52.65,52.65,149485.0,45.6436,45.6523,45.635,45.635,149485.0
2018-08-14 15:30:00,52.65,52.66,52.65,52.66,91972.0,45.635,45.6436,45.635,45.6436,91972.0
2018-08-14 15:35:00,52.65,52.66,52.63,52.64,138875.0,45.635,45.6436,45.6176,45.6263,138875.0
2018-08-14 15:40:00,52.64,52.64,52.59,52.63,111450.0,45.6263,45.6263,45.583,45.6176,111450.0
2018-08-14 15:45:00,52.63,52.63,52.54,52.55,133779.0,45.6176,45.6176,45.5396,45.5483,133779.0
2018-08-14 15:50:00,52.56,52.59,52.5,52.57,317505.0,45.557,45.583,45.505,45.5656,317505.0
2018-08-14 15:55:00,52.58,52.6,52.55,52.6,345580.0,45.5743,45.5916,45.5483,45.5916,345580.0
2018-08-15 09:30:00,52.26,52.92,52.26,52.85,400358.0,45.2969,45.869,45.2969,45.8083,400358.0
2018-08-15 09:35:00,52.86,52.94,52.6,52.62,208842.0,45.817,45.8863,45.5916,45.609,208842.0
2018-08-15 09:40:00,52.62,52.76,52.53,52.76,162566.0,45.609,45.7303,45.531,45.7303,162566.0
2018-08-15 09:45:00,52.75,52.78,52.46,52.46,158156.0,45.7216,45.7476,45.4703,45.4703,158156.0
2018-08-15 09:50:00,52.47,52.53,52.43,52.52,179814.0,45.4789,45.531,45.4443,45.5223,179814.0
2018-08-15 09:55:00,52.52,52.54,52.42,52.46,116728.0,45.5223,45.5396,45.4356,45.4703,116728.0
2018-08-15 10:00:00,52.46,52.49,52.36,52.37,103647.0,45.4703,45.4963,45.3836,45.3923,103647.0
2018-08-15 10:05:00,52.37,52.41,52.32,52.37,145544.0,45.3923,45.4269,45.3489,45.3923,145544.0
2018-08-15 10:10:00,52.36,52.39,52.31,52.39,107497.0,45.3836,45.4096,45.3403,45.4096,107497.0
2018-08-15 10:15:00,52.39,52.64,52.38,52.63,169357.0,45.4096,45.6263,45.4009,45.6176,169357.0
2018-08-15 10:20:00,52.63,52.68,52.59,52.63,156157.0,45.6176,45.661,45.583,45.6176,156157.0
2018-08-15 10:25:00,52.62,52.63,52.54,52.55,115777.0,45.609,45.6176,45.5396,45.5483,115777.0
2018-08-15 10:30:00,52.54,52.58,52.47,52.53,131367.0,45.5396,45.5743,45.4789,45.531,131367.0
2018-08-15 10:35:00,52.53,52.55,52.49,52.52,67405.0,45.531,45.5483,45.4963,45.5223,67405.0
2018-08-15 10:40:00,52.52,52.54,52.46,52.48,90673.0,45.5223,45.5396,45.4703,45.4876,90673.0
2018-08-15 10:45:00,52.47,52.5,52.4,52.42,88586.0,45.4789,45.505,45.4183,45.4356,88586.0
2018-08-15 10:50:00,52.42,52.44,52.39,52.4,85331.0,45.4356,45.4529,45.4096,45.4183,85331.0
2018-08-15 10:55:00,52.4,52.44,52.37,52.4,148775.0,45.4183,45.4529,45.3923,45.4183,148775.0
2018-08-15 11:00:00,52.4,52.5,52.39,52.49,136050.0,45.4183,45.505,45.4096,45.4963,136050.0
2018-08-15 11:05:00,52.5,52.53,52.4,52.53,124942.0,45.505,45.531,45.4183,45.531,124942.0
2018-08-15 11:10:00,52.52,52.6,52.52,52.59,109041.0,45.5223,45.5916,45.5223,45.583,109041.0
2018-08-15 11:15:00,52.59,52.62,52.55,52.58,142714.0,45.583,45.609,45.5483,45.5743,142714.0
2018-08-15 11:20:00,52.58,52.69,52.54,52.69,125515.0,45.5743,45.6696,45.5396,45.6696,125515.0
2018-08-15 11:25:00,52.69,52.73,52.6,52.6,86312.0,45.6696,45.7043,45.5916,45.5916,86312.0
2018-08-15 11:30:00,52.6,52.64,52.57,52.62,135615.0,45.5916,45.6263,45.5656,45.609,135615.0
2018-08-15 11:35:00,52.62,52.66,52.57,52.61,86937.0,45.609,45.6436,45.5656,45.6003,86937.0
2018-08-15 11:40:00,52.61,52.61,52.56,52.6,99943.0,45.6003,45.6003,45.557,45.5916,99943.0
2018-08-15 11:45:00,52.6,52.64,52.58,52.63,81358.0,45.5916,45.6263,45.5743,45.6176,81358.0
2018-08-15 11:50:00,52.64,52.64,52.57,52.61,85650.0,45.6263,45.6263,45.5656,45.6003,85650.0
2018-08-15 11:55:00,52.61,52.65,52.61,52.64,63792.0,45.6003,45.635,45.6003,45.6263,63792.0
2018-08-15 12:00:00,52.64,52.67,52.62,52.67,54322.0,45.6263,45.6523,45.609,45.6523,54322.0
2018-08-15 12:05:00,52.66,52.72,52.65,52.71,57644.0,45.6436,45.6956,45.635,45.687,57644.0
2018-08-15 12:10:00,52.71,52.73,52.7,52.72,66541.0,45.687,45.7043,45.6783,45.6956,66541.0
2018-08-15 12:15:00,52.72,52.74,52.69,52.69,62712.0,45.6956,45.713,45.6696,45.6696,62712.0
2018-08-15 12:20:00,52.69,52.71,52.66,52.67,65793.0,45.6696,45.687,45.6436,45.6523,65793.0
2018-08-15 12:25:00,52.67,52.71,52.67,52.69,50718.0,45.6523,45.687,45.6523,45.6696,50718.0
2018-08-15 12:30:00,52.69,52.72,52.67,52.68,60578.0,45.6696,45.6956,45.6523,45.661,60578.0
2018-08-15 12:35:00,52.68,52.69,52.66,52.66,41656.0,45.661,45.6696,45.6436,45.6436,41656.0
2018-08-15 12:40:00,52.66,52.68,52.65,52.66,48763.0,45.6436,45.661,45.635,45.6436,48763.0
2018-08-15 12:45:00,52.66,52.67,52.62,52.63,48254.0,45.6436,45.6523,45.609,45.6176,48254.0
2018-08-15 12:50:00,52.63,52.66,52.6,52.62,94134.0,45.6176,45.6436,45.5916,45.609,94134.0
2018-08-15 12:55:00,52.63,52.66,52.62,52.65,57309.0,45.6176,45.6436,45.609,45.635,57309.0
2018-08-15 13:00:00,52.65,52.66,52.64,52.65,55185.0,45.635,45.6436,45.6263,45.635,55185.0
2018-08-15 13:05:00,52.65,52.7,52.65,52.67,70553.0,45.635,45.6783,45.635,45.6523,70553.0
2018-08-15 13:10:00,52.68,52.68,52.62,52.63,51182.0,45.661,45.661,45.609,45.6176,51182.0
2018-08-15 13:15:00,52.63,52.64,52.61,52.62,43164.0,45.6176,45.6263,45.6003,45.609,43164.0
2018-08-15 13:20:00,52.62,52.62,52.55,52.56,69527.0,45.609,45.609,45.5483,45.557,69527.0
2018-08-15 13:25:00,52.55,52.63,52.55,52.59,129896.0,45.5483,45.6176,45.5483,45.583,129896.0
2018-08-15 13:30:00,52.6,52.6,52.53,52.54,56091.0,45.5916,45.5916,45.531,45.5396,56091.0
2018-08-15 13:35:00,52.53,52.54,52.5,52.51,49227.0,45.531,45.5396,45.505,45.5136,49227.0
2018-08-15 13:40:00,52.51,52.54,52.51,52.53,56850.0,45.5136,45.5396,45.5136,45.531,56850.0
2018-08-15 13:45:00,52.53,52.56,52.51,52.56,84005.0,45.531,45.557,45.5136,45.557,84005.0
2018-08-15 13:50:00,52.55,52.61,52.55,52.58,65752.0,45.5483,45.6003,45.5483,45.5743,65752.0
2018-08-15 13:55:00,52.58,52.61,52.56,52.57,92573.0,45.5743,45.6003,45.557,45.5656,92573.0
2018-08-15 14:00:00,52.57,52.6,52.56,52.6,97071.0,45.5656,45.5916,45.557,45.5916,97071.0
2018-08-15 14:05:00,52.6,52.61,52.58,52.58,62206.0,45.5916,45.6003,45.5743,45.5743,62206.0
2018-08-15 14:10:00,52.59,52.59,52.51,52.51,50869.0,45.583,45.583,45.5136,45.5136,50869.0
2018-08-15 14:15:00,52.51,52.54,52.51,52.52,55267.0,45.5136,45.5396,45.5136,45.5223,55267.0
2018-08-15 14:20:00,52.53,52.53,52.51,52.51,41813.0,45.531,45.531,45.5136,45.5136,41813.0
2018-08-15 14:25:00,52.51,52.54,52.48,52.52,74142.0,45.5136,45.5396,45.4876,45.5223,74142.0
2018-08-15 14:30:00,52.53,52.56,52.5,52.55,106742.0,45.531,45.557,45.505,45.5483,106742.0
2018-08-15 14:35:00,52.55,52.61,52.54,52.59,69298.0,45.5483,45.6003,45.5396,45.583,69298.0
2018-08-15 14:40:00,52.59,52.61,52.54,52.54,66557.0,45.583,45.6003,45.5396,45.5396,66557.0
2018-08-15 14:45:00,52.54,52.56,52.52,52.55,54942.0,45.5396,45.557,45.5223,45.5483,54942.0
2018-08-15 14:50:00,52.55,52.61,52.55,52.6,158938.0,45.5483,45.6003,45.5483,45.5916,158938.0
2018-08-15 14:55:00,52.6,52.65,52.59,52.64,66780.0,45.5916,45.635,45.583,45.6263,66780.0
2018-08-15 15:00:00,52.65,52.71,52.65,52.67,127599.0,45.635,45.687,45.635,45.6523,127599.0
2018-08-15 15:05:00,52.68,52.72,52.66,52.67,95129.0,45.661,45.6956,45.6436,45.6523,95129.0
2018-08-15 15:10:00,52.67,52.68,52.66,52.66,89738.0,45.6523,45.661,45.6436,45.6436,89738.0
2018-08-15 15:15:00,52.67,52.68,52.66,52.67,73923.0,45.6523,45.661,45.6436,45.6523,73923.0
2018-08-15 15:20:00,52.66,52.7,52.66,52.67,160041.0,45.6436,45.6783,45.6436,45.6523,160041.0
2018-08-15 15:25:00,52.67,52.68,52.65,52.66,80036.0,45.6523,45.661,45.635,45.6436,80036.0
2018-08-15 15:30:00,52.65,52.69,52.63,52.69,123722.0,45.635,45.6696,45.6176,45.6696,123722.0
2018-08-15 15:35:00,52.69,52.73,52.68,52.72,138433.0,45.6696,45.7043,45.661,45.6956,138433.0
2018-08-15 15:40:00,52.71,52.73,52.67,52.73,100916.0,45.687,45.7043,45.6523,45.7043,100916.0
2018-08-15 15:45:00,52.72,52.78,52.72,52.77,156663.0,45.6956,45.7476,45.6956,45.739,156663.0
2018-08-15 15:50:00,52.76,52.77,52.71,52.74,201144.0,45.7303,45.739,45.687,45.713,201144.0
2018-08-15 15:55:00,52.74,52.78,52.73,52.75,397487.0,45.713,45.7476,45.7043,45.7216,397487.0
2018-08-16 09:30:00,52.98,53.11,52.92,53.02,419698.0,45.921,46.0337,45.869,45.9557,419698.0
2018-08-16 09:35:00,53.05,53.14,52.97,53.07,92847.0,45.9817,46.0597,45.9123,45.999,92847.0
2018-08-16 09:40:00,53.06,53.16,53.02,53.06,114388.0,45.9903,46.077,45.9557,45.9903,114388.0
2018-08-16 09:45:00,53.06,53.25,53.06,53.2,177503.0,45.9903,46.155,45.9903,46.1117,177503.0
2018-08-16 09:50:00,53.19,53.22,53.08,53.17,70155.0,46.103,46.129,46.0077,46.0857,70155.0
2018-08-16 09:55:00,53.17,53.24,53.15,53.22,89315.0,46.0857,46.1464,46.0683,46.129,89315.0
2018-08-16 10:00:00,53.22,53.23,53.19,53.21,84734.0,46.129,46.1377,46.103,46.1204,84734.0
2018-08-16 10:05:00,53.22,53.22,53.16,53.22,100681.0,46.129,46.129,46.077,46.129,100681.0
2018-08-16 10:10:00,53.22,53.22,53.14,53.16,58802.0,46.129,46.129,46.0597,46.077,58802.0
2018-08-16 10:15:00,53.16,53.16,53.14,53.15,50617.0,46.077,46.077,46.0597,46.0683,50617.0
2018-08-16 10:20:00,53.15,53.18,53.15,53.18,56943.0,46.0683,46.0943,46.0683,46.0943,56943.0
2018-08-16 10:25:00,53.18,53.2,53.16,53.17,161520.0,46.0943,46.1117,46.077,46.0857,161520.0
2018-08-16 10:30:00,53.17,53.21,53.16,53.21,86317.0,46.0857,46.1204,46.077,46.1204,86317.0
2018-08-16 10:35:00,53.21,53.25,53.2,53.25,77854.0,46.1204,46.155,46.1117,46.155,77854.0
2018-08-16 10:40:00,53.25,53.25,53.22,53.22,85313.0,46.155,46.155,46.129,46.129,85313.0
2018-08-16 10:45:00,53.23,53.24,53.22,53.23,48789.0,46.1377,46.1464,46.129,46.1377,48789.0
2018-08-16 10:50:00,53.23,53.25,53.22,53.24,73062.0,46.1377,46.155,46.129,46.1464,73062.0
2018-08-16 10:55:00,53.24,53.25,53.21,53.23,58627.0,46.1464,46.155,46.1204,46.1377,58627.0
2018-08-16 11:00:00,53.23,53.24,53.22,53.23,51650.0,46.1377,46.1464,46.129,46.1377,51650.0
2018-08-16 11:05:00,53.23,53.24,53.23,53.24,81467.0,46.1377,46.1464,46.1377,46.1464,81467.0
2018-08-16 11:10:00,53.23,53.24,53.18,53.19,69078.0,46.1377,46.1464,46.0943,46.103,69078.0
2018-08-16 11:15:00,53.18,53.24,53.17,53.23,68315.0,46.0943,46.1464,46.0857,46.1377,68315.0
2018-08-16 11:20:00,53.23,53.24,53.23,53.24,43857.0,46.1377,46.1464,46.1377,46.1464,43857.0
2018-08-16 11:25:00,53.23,53.24,53.23,53.23,29427.0,46.1377,46.1464,46.1377,46.1377,29427.0
2018-08-16 11:30:00,53.23,53.24,53.22,53.23,56783.0,46.1377,46.1464,46.129,46.1377,56783.0
2018-08-16 11:35:00,53.24,53.24,53.21,53.22,88568.0,46.1464,46.1464,46.1204,46.129,88568.0
2018-08-16 11:40:00,53.22,53.23,53.2,53.2,40043.0,46.129,46.1377,46.1117,46.1117,40043.0
2018-08-16 11:45:00,53.21,53.21,53.2,53.21,52497.0,46.1204,46.1204,46.1117,46.1204,52497.0
2018-08-16 11:50:00,53.2,53.22,53.18,53.21,50881.0,46.1117,46.129,46.0943,46.1204,50881.0
2018-08-16 11:55:00,53.21,53.22,53.19,53.21,60398.0,46.1204,46.129,46.103,46.1204,60398.0
2018-08-16 12:00:00,53.21,53.25,53.2,53.24,42765.0,46.1204,46.155,46.1117,46.1464,42765.0
2018-08-16 12:05:00,53.24,53.26,53.24,53.25,100451.0,46.1464,46.1637,46.1464,46.155,100451.0
2018-08-16 12:10:00,53.25,53.32,53.25,53.31,150338.0,46.155,46.2157,46.155,46.207,150338.0
2018-08-16 12:15:00,53.31,53.32,53.31,53.32,29860.0,46.207,46.2157,46.207,46.2157,29860.0
2018-08-16 12:20:00,53.32,53.34,53.31,53.33,124671.0,46.2157,46.233,46.207,46.2244,124671.0
2018-08-16 12:25:00,53.33,53.36,53.32,53.35,95003.0,46.2244,46.2504,46.2157,46.2417,95003.0
2018-08-16 12:30:00,53.35,53.36,53.28,53.3,76587.0,46.2417,46.2504,46.181,46.1984,76587.0
2018-08-16 12:35:00,53.29,53.3,53.26,53.27,37348.0,46.1897,46.1984,46.1637,46.1724,37348.0
2018-08-16 12:40:00,53.26,53.27,53.2,53.21,95974.0,46.1637,46.1724,46.1117,46.1204,95974.0
2018-08-16 12:45:00,53.21,53.22,53.2,53.21,41850.0,46.1204,46.129,46.1117,46.1204,41850.0
2018-08-16 12:50:00,53.2,53.2,53.18,53.19,34218.0,46.1117,46.1117,46.0943,46.103,34218.0
2018-08-16 12:55:00,53.19,53.22,53.18,53.21,75182.0,46.103,46.129,46.0943,46.1204,75182.0
2018-08-16 13:00:00,53.22,53.24,53.21,53.23,34764.0,46.129,46.1464,46.1204,46.1377,34764.0
2018-08-16 13:05:00,53.23,53.23,53.21,53.22,41107.0,46.1377,46.1377,46.1204,46.129,41107.0
2018-08-16 13:10:00,53.22,53.22,53.18,53.2,38221.0,46.129,46.129,46.0943,46.1117,38221.0
2018-08-16 13:15:00,53.2,53.22,53.19,53.21,34596.0,46.1117,46.129,46.103,46.1204,34596.0
2018-08-16 13:20:00,53.21,53.25,53.19,53.25,46577.0,46.1204,46.155,46.103,46.155,46577.0
2018-08-16 13:25:00,53.24,53.25,53.23,53.25,31129.0,46.1464,46.155,46.1377,46.155,31129.0
2018-08-16 13:30:00,53.25,53.26,53.22,53.22,52661.0,46.155,46.1637,46.129,46.129,52661.0
2018-08-16 13:35:00,53.23,53.23,53.22,53.23,21811.0,46.1377,46.1377,46.129,46.1377,21811.0
2018-08-16 13:40:00,53.22,53.23,53.22,53.23,36469.0,46.129,46.1377,46.129,46.1377,36469.0
2018-08-16 13:45:00,53.22,53.23,53.21,53.22,66871.0,46.129,46.1377,46.1204,46.129,66871.0
2018-08-16 13:50:00,53.23,53.23,53.21,53.23,46126.0,46.1377,46.1377,46.1204,46.1377,46126.0
2018-08-16 13:55:00,53.22,53.23,53.21,53.22,50614.0,46.129,46.1377,46.1204,46.129,50614.0
2018-08-16 14:00:00,53.21,53.22,53.21,53.22,33674.0,46.1204,46.129,46.1204,46.129,33674.0
2018-08-16 14:05:00,53.22,53.23,53.21,53.23,86678.0,46.129,46.1377,46.1204,46.1377,86678.0
2018-08-16 14:10:00,53.23,53.27,53.22,53.26,71725.0,46.1377,46.1724,46.129,46.1637,71725.0
2018-08-16 14:15:00,53.26,53.27,53.26,53.26,46942.0,46.1637,46.1724,46.1637,46.1637,46942.0
2018-08-16 14:20:00,53.26,53.29,53.26,53.28,71298.0,46.1637,46.1897,46.1637,46.181,71298.0
2018-08-16 14:25:00,53.28,53.28,53.21,53.23,91456.0,46.181,46.181,46.1204,46.1377,91456.0
2018-08-16 14:30:00,53.22,53.23,53.18,53.2,86550.0,46.129,46.1377,46.0943,46.1117,86550.0
2018-08-16 14:35:00,53.2,53.21,53.2,53.21,28730.0,46.1117,46.1204,46.1117,46.1204,28730.0
2018-08-16 14:40:00,53.2,53.27,53.2,53.26,82711.0,46.1117,46.1724,46.1117,46.1637,82711.0
2018-08-16 14:45:00,53.26,53.26,53.22,53.23,39197.0,46.1637,46.1637,46.129,46.1377,39197.0
2018-08-16 14:50:00,53.24,53.24,53.21,53.22,52043.0,46.1464,46.1464,46.1204,46.129,52043.0
2018-08-16 14:55:00,53.22,53.23,53.2,53.21,104952.0,46.129,46.1377,46.1117,46.1204,104952.0
2018-08-16 15:00:00,53.21,53.22,53.19,53.2,142169.0,46.1204,46.129,46.103,46.1117,142169.0
2018-08-16 15:05:00,53.2,53.21,53.19,53.21,65988.0,46.1117,46.1204,46.103,46.1204,65988.0
2018-08-16 15:10:00,53.21,53.22,53.2,53.21,75290.0,46.1204,46.129,46.1117,46.1204,75290.0
2018-08-16 15:15:00,53.2,53.21,53.16,53.19,141721.0,46.1117,46.1204,46.077,46.103,141721.0
2018-08-16 15:20:00,53.19,53.19,53.16,53.17,141634.0,46.103,46.103,46.077,46.0857,141634.0
2018-08-16 15:25:00,53.17,53.19,53.16,53.18,103400.0,46.0857,46.103,46.077,46.0943,103400.0
2018-08-16 15:30:00,53.18,53.2,53.18,53.19,114485.0,46.0943,46.1117,46.0943,46.103,114485.0
2018-08-16 15:35:00,53.19,53.2,53.09,53.1,176439.0,46.103,46.1117,46.0163,46.025,176439.0
2018-08-16 15:40:00,53.1,53.11,53.06,53.06,135094.0,46.025,46.0337,45.9903,45.9903,135094.0
2018-08-16 15:45:00,53.06,53.07,53.03,53.04,90313.0,45.9903,45.999,45.9643,45.973,90313.0
2018-08-16 15:50:00,53.03,53.03,52.99,53.03,296928.0,45.9643,45.9643,45.9297,45.9643,296928.0
2018-08-16 15:55:00,53.02,53.06,52.99,53.05,389704.0,45.9557,45.9903,45.9297,45.9817,389704.0
2018-08-17 09:30:00,52.95,53.2,52.95,53.14,318483.0,45.895,46.1117,45.895,46.0597,318483.0
2018-08-17 09:35:00,53.12,53.24,53.1,53.19,73211.0,46.0423,46.1464,46.025,46.103,73211.0
2018-08-17 09:40:00,53.2,53.26,53.18,53.25,77384.0,46.1117,46.1637,46.0943,46.155,77384.0
2018-08-17 09:45:00,53.26,53.31,53.25,53.29,124774.0,46.1637,46.207,46.155,46.1897,124774.0
2018-08-17 09:50:00,53.29,53.33,53.27,53.31,103704.0,46.1897,46.2244,46.1724,46.207,103704.0
2018-08-17 09:55:00,53.31,53.33,53.27,53.33,97303.0,46.207,46.2244,46.1724,46.2244,97303.0
2018-08-17 10:00:00,53.33,53.33,53.12,53.18,138109.0,46.2244,46.2244,46.0423,46.0943,138109.0
2018-08-17 10:05:00,53.18,53.23,53.18,53.22,97691.0,46.0943,46.1377,46.0943,46.129,97691.0
2018-08-17 10:10:00,53.22,53.23,53.17,53.18,70906.0,46.129,46.1377,46.0857,46.0943,70906.0
2018-08-17 10:15:00,53.18,53.18,53.1,53.14,82996.0,46.0943,46.0943,46.025,46.0597,82996.0
2018-08-17 10:20:00,53.14,53.16,53.1,53.15,103634.0,46.0597,46.077,46.025,46.0683,103634.0
2018-08-17 10:25:00,53.15,53.18,53.15,53.15,59760.0,46.0683,46.0943,46.0683,46.0683,59760.0
2018-08-17 10:30:00,53.15,53.19,53.15,53.18,83032.0,46.0683,46.103,46.0683,46.0943,83032.0
2018-08-17 10:35:00,53.17,53.18,53.16,53.18,49935.0,46.0857,46.0943,46.077,46.0943,49935.0
2018-08-17 10:40:00,53.17,53.21,53.15,53.2,127286.0,46.0857,46.1204,46.0683,46.1117,127286.0
2018-08-17 10:45:00,53.2,53.3,53.2,53.29,87980.0,46.1117,46.1984,46.1117,46.1897,87980.0
2018-08-17 10:50:00,53.3,53.33,53.28,53.28,86078.0,46.1984,46.2244,46.181,46.181,86078.0
2018-08-17 10:55:00,53.28,53.33,53.27,53.31,58862.0,46.181,46.2244,46.1724,46.207,58862.0
2018-08-17 11:00:00,53.31,53.31,53.24,53.26,99191.0,46.207,46.207,46.1464,46.1637,99191.0
2018-08-17 11:05:00,53.25,53.27,53.24,53.27,48646.0,46.155,46.1724,46.1464,46.1724,48646.0
2018-08-17 11:10:00,53.26,53.28,53.26,53.28,41051.0,46.1637,46.181,46.1637,46.181,41051.0
2018-08-17 11:15:00,53.27,53.28,53.26,53.28,41976.0,46.1724,46.181,46.1637,46.181,41976.0
2018-08-17 11:20:00,53.27,53.29,53.27,53.28,53364.0,46.1724,46.1897,46.1724,46.181,53364.0
2018-08-17 11:25:00,53.28,53.29,53.26,53.26,107946.0,46.181,46.1897,46.1637,46.1637,107946.0
2018-08-17 11:30:00,53.27,53.28,53.25,53.27,69202.0,46.1724,46.181,46.155,46.1724,69202.0
2018-08-17 11:35:00,53.27,53.33,53.26,53.32,58598.0,46.1724,46.2244,46.1637,46.2157,58598.0
2018-08-17 11:40:00,53.32,53.35,53.32,53.34,34800.0,46.2157,46.2417,46.2157,46.233,34800.0
2018-08-17 11:45:00,53.34,53.37,53.33,53.37,61773.0,46.233,46.259,46.2244,46.259,61773.0
2018-08-17 11:50:00,53.37,53.38,53.36,53.37,39810.0,46.259,46.2677,46.2504,46.259,39810.0
2018-08-17 11:55:00,53.38,53.41,53.37,53.41,50992.0,46.2677,46.2937,46.259,46.2937,50992.0
2018-08-17 12:00:00,53.41,53.45,53.41,53.43,92529.0,46.2937,46.3284,46.2937,46.311,92529.0
2018-08-17 12:05:00,53.43,53.46,53.42,53.45,57281.0,46.311,46.337,46.3024,46.3284,57281.0
2018-08-17 12:10:00,53.45,53.47,53.42,53.42,51429.0,46.3284,46.3457,46.3024,46.3024,51429.0
2018-08-17 12:15:00,53.42,53.46,53.41,53.45,38032.0,46.3024,46.337,46.2937,46.3284,38032.0
2018-08-17 12:20:00,53.45,53.5,53.42,53.47,145178.0,46.3284,46.3717,46.3024,46.3457,145178.0
2018-08-17 12:25:00,53.48,53.5,53.46,53.47,81404.0,46.3544,46.3717,46.337,46.3457,81404.0
2018-08-17 12:30:00,53.48,53.51,53.48,53.49,108571.0,46.3544,46.3804,46.3544,46.363,108571.0
2018-08-17 12:35:00,53.49,53.56,53.49,53.52,95071.0,46.363,46.4237,46.363,46.389,95071.0
2018-08-17 12:40:00,53.51,53.56,53.51,53.55,64802.0,46.3804,46.4237,46.3804,46.4151,64802.0
2018-08-17 12:45:00,53.56,53.56,53.48,53.5,63515.0,46.4237,46.4237,46.3544,46.3717,63515.0
2018-08-17 12:50:00,53.49,53.49,53.43,53.44,40904.0,46.363,46.363,46.311,46.3197,40904.0
2018-08-17 12:55:00,53.43,53.45,53.41,53.41,44545.0,46.311,46.3284,46.2937,46.2937,44545.0
2018-08-17 13:00:00,53.41,53.44,53.41,53.43,33890.0,46.2937,46.3197,46.2937,46.311,33890.0
2018-08-17 13:05:00,53.44,53.44,53.39,53.4,70340.0,46.3197,46.3197,46.2764,46.285,70340.0
2018-08-17 13:10:00,53.41,53.41,53.39,53.4,32184.0,46.2937,46.2937,46.2764,46.285,32184.0
2018-08-17 13:15:00,53.41,53.41,53.4,53.4,13881.0,46.2937,46.2937,46.285,46.285,13881.0
2018-08-17 13:20:00,53.4,53.41,53.39,53.4,61578.0,46.285,46.2937,46.2764,46.285,61578.0
2018-08-17 13:25:00,53.41,53.41,53.35,53.36,52554.0,46.2937,46.2937,46.2417,46.2504,52554.0
2018-08-17 13:30:00,53.35,53.36,53.33,53.33,33005.0,46.2417,46.2504,46.2244,46.2244,33005.0
2018-08-17 13:35:00,53.33,53.34,53.31,53.32,74758.0,46.2244,46.233,46.207,46.2157,74758.0
2018-08-17 13:40:00,53.32,53.36,53.31,53.36,72682.0,46.2157,46.2504,46.207,46.2504,72682.0
2018-08-17 13:45:00,53.36,53.4,53.36,53.39,67451.0,46.2504,46.285,46.2504,46.2764,67451.0
2018-08-17 13:50:00,53.38,53.39,53.38,53.38,10811.0,46.2677,46.2764,46.2677,46.2677,10811.0
2018-08-17 13:55:00,53.39,53.4,53.38,53.39,67030.0,46.2764,46.285,46.2677,46.2764,67030.0
2018-08-17 14:00:00,53.4,53.5,53.39,53.5,84846.0,46.285,46.3717,46.2764,46.3717,84846.0
2018-08-17 14:05:00,53.5,53.56,53.49,53.55,90869.0,46.3717,46.4237,46.363,46.4151,90869.0
2018-08-17 14:10:00,53.56,53.56,53.51,53.54,57379.0,46.4237,46.4237,46.3804,46.4064,57379.0
2018-08-17 14:15:00,53.54,53.58,53.53,53.55,68639.0,46.4064,46.4411,46.3977,46.4151,68639.0
2018-08-17 14:20:00,53.55,53.61,53.55,53.59,246009.0,46.4151,46.4671,46.4151,46.4497,246009.0
2018-08-17 14:25:00,53.59,53.59,53.56,53.57,112052.0,46.4497,46.4497,46.4237,46.4324,112052.0
2018-08-17 14:30:00,53.57,53.58,53.48,53.51,90376.0,46.4324,46.4411,46.3544,46.3804,90376.0
2018-08-17 14:35:00,53.5,53.52,53.48,53.48,154162.0,46.3717,46.389,46.3544,46.3544,154162.0
2018-08-17 14:40:00,53.48,53.5,53.48,53.5,46004.0,46.3544,46.3717,46.3544,46.3717,46004.0
2018-08-17 14:45:00,53.49,53.52,53.47,53.5,99528.0,46.363,46.389,46.3457,46.3717,99528.0
2018-08-17 14:50:00,53.49,53.55,53.49,53.55,44384.0,46.363,46.4151,46.363,46.4151,44384.0
2018-08-17 14:55:00,53.55,53.57,53.54,53.57,60316.0,46.4151,46.4324,46.4064,46.4324,60316.0
2018-08-17 15:00:00,53.56,53.57,53.54,53.55,76055.0,46.4237,46.4324,46.4064,46.4151,76055.0
2018-08-17 15:05:00,53.55,53.55,53.47,53.5,87522.0,46.4151,46.4151,46.3457,46.3717,87522.0
2018-08-17 15:10:00,53.49,53.5,53.48,53.48,49805.0,46.363,46.3717,46.3544,46.3544,49805.0
2018-08-17 15:15:00,53.49,53.51,53.45,53.47,94153.0,46.363,46.3804,46.3284,46.3457,94153.0
2018-08-17 15:20:00,53.47,53.51,53.46,53.51,104983.0,46.3457,46.3804,46.337,46.3804,104983.0
2018-08-17 15:25:00,53.51,53.53,53.5,53.52,54053.0,46.3804,46.3977,46.3717,46.389,54053.0
2018-08-17 15:30:00,53.52,53.54,53.52,53.54,80116.0,46.389,46.4064,46.389,46.4064,80116.0
2018-08-17 15:35:00,53.54,53.54,53.48,53.49,82842.0,46.4064,46.4064,46.3544,46.363,82842.0
2018-08-17 15:40:00,53.49,53.52,53.48,53.51,107820.0,46.363,46.389,46.3544,46.3804,107820.0
2018-08-17 15:45:00,53.51,53.52,53.47,53.48,71285.0,46.3804,46.389,46.3457,46.3544,71285.0
2018-08-17 15:50:00,53.47,53.53,53.45,53.52,244033.0,46.3457,46.3977,46.3284,46.389,244033.0
2018-08-17 15:55:00,53.52,53.61,53.51,53.57,811876.0,46.389,46.4671,46.3804,46.4324,811876.0
2018-08-20 09:30:00,53.71,54.0,53.7,53.97,270277.0,46.5537,46.8051,46.5451,46.7791,270277.0
2018-08-20 09:35:00,53.96,54.06,53.88,53.89,291794.0,46.7704,46.8571,46.7011,46.7097,291794.0
2018-08-20 09:40:00,53.88,53.91,53.81,53.91,107060.0,46.7011,46.7271,46.6404,46.7271,107060.0
2018-08-20 09:45:00,53.92,54.0,53.9,54.0,109112.0,46.7358,46.8051,46.7184,46.8051,109112.0
2018-08-20 09:50:00,54.0,54.03,53.95,53.99,96173.0,46.8051,46.8311,46.7618,46.7964,96173.0
2018-08-20 09:55:00,53.99,54.03,53.94,54.02,164736.0,46.7964,46.8311,46.7531,46.8224,164736.0
2018-08-20 10:00:00,54.03,54.07,54.0,54.0,211198.0,46.8311,46.8658,46.8051,46.8051,211198.0
2018-08-20 10:05:00,54.0,54.1,54.0,54.05,110222.0,46.8051,46.8918,46.8051,46.8484,110222.0
2018-08-20 10:10:00,54.05,54.06,53.98,53.99,155364.0,46.8484,46.8571,46.7878,46.7964,155364.0
2018-08-20 10:15:00,53.99,54.06,53.99,54.05,128072.0,46.7964,46.8571,46.7964,46.8484,128072.0
2018-08-20 10:20:00,54.05,54.07,53.98,53.99,115348.0,46.8484,46.8658,46.7878,46.7964,115348.0
2018-08-20 10:25:00,53.99,54.01,53.93,53.93,99359.0,46.7964,46.8138,46.7444,46.7444,99359.0
2018-08-20 10:30:00,53.92,53.93,53.88,53.93,49919.0,46.7358,46.7444,46.7011,46.7444,49919.0
2018-08-20 10:35:00,53.92,54.04,53.87,53.89,151784.0,46.7358,46.8398,46.6924,46.7097,151784.0
2018-08-20 10:40:00,53.88,53.89,53.81,53.88,103795.0,46.7011,46.7097,46.6404,46.7011,103795.0
2018-08-20 10:45:00,53.87,53.87,53.82,53.86,89717.0,46.6924,46.6924,46.6491,46.6837,89717.0
2018-08-20 10:50:00,53.85,53.87,53.84,53.85,83906.0,46.6751,46.6924,46.6664,46.6751,83906.0
2018-08-20 10:55:00,53.85,53.92,53.81,53.92,178455.0,46.6751,46.7358,46.6404,46.7358,178455.0
2018-08-20 11:00:00,53.92,54.0,53.91,54.0,133134.0,46.7358,46.8051,46.7271,46.8051,133134.0
2018-08-20 11:05:00,54.0,54.03,53.94,53.98,136400.0,46.8051,46.8311,46.7531,46.7878,136400.0
2018-08-20 11:10:00,53.99,54.05,53.98,54.02,62152.0,46.7964,46.8484,46.7878,46.8224,62152.0
2018-08-20 11:15:00,54.01,54.02,53.98,54.01,87311.0,46.8138,46.8224,46.7878,46.8138,87311.0
2018-08-20 11:20:00,54.02,54.03,53.98,54.01,60449.0,46.8224,46.8311,46.7878,46.8138,60449.0
2018-08-20 11:25:00,54.01,54.09,54.01,54.07,66558.0,46.8138,46.8831,46.8138,46.8658,66558.0
2018-08-20 11:30:00,54.07,54.08,54.05,54.07,55884.0,46.8658,46.8744,46.8484,46.8658,55884.0
2018-08-20 11:35:00,54.07,54.14,54.07,54.12,158187.0,46.8658,46.9264,46.8658,46.9091,158187.0
2018-08-20 11:40:00,54.12,54.12,54.0,54.05,99495.0,46.9091,46.9091,46.8051,46.8484,99495.0
2018-08-20 11:45:00,54.04,54.1,54.04,54.05,48921.0,46.8398,46.8918,46.8398,46.8484,48921.0
2018-08-20 11:50:00,54.05,54.09,54.02,54.08,59859.0,46.8484,46.8831,46.8224,46.8744,59859.0
2018-08-20 11:55:00,54.08,54.09,54.04,54.04,51566.0,46.8744,46.8831,46.8398,46.8398,51566.0
2018-08-20 12:00:00,54.04,54.06,54.03,54.03,44997.0,46.8398,46.8571,46.8311,46.8311,44997.0
2018-08-20 12:05:00,54.02,54.08,54.02,54.08,52464.0,46.8224,46.8744,46.8224,46.8744,52464.0
2018-08-20 12:10:00,54.08,54.09,54.07,54.08,30924.0,46.8744,46.8831,46.8658,46.8744,30924.0
2018-08-20 12:15:00,54.09,54.09,54.06,54.07,65829.0,46.8831,46.8831,46.8571,46.8658,65829.0
2018-08-20 12:20:00,54.07,54.08,54.05,54.06,56417.0,46.8658,46.8744,46.8484,46.8571,56417.0
2018-08-20 12:25:00,54.06,54.06,54.02,54.04,43273.0,46.8571,46.8571,46.8224,46.8398,43273.0
2018-08-20 12:30:00,54.04,54.05,54.03,54.04,44533.0,46.8398,46.8484,46.8311,46.8398,44533.0
2018-08-20 12:35:00,54.04,54.05,54.03,54.04,40171.0,46.8398,46.8484,46.8311,46.8398,40171.0
2018-08-20 12:40:00,54.04,54.06,54.02,54.04,71645.0,46.8398,46.8571,46.8224,46.8398,71645.0
2018-08-20 12:45:00,54.04,54.05,54.02,54.03,40461.0,46.8398,46.8484,46.8224,46.8311,40461.0
2018-08-20 12:50:00,54.03,54.04,54.02,54.03,45993.0,46.8311,46.8398,46.8224,46.8311,45993.0
2018-08-20 12:55:00,54.04,54.04,54.03,54.03,22863.0,46.8398,46.8398,46.8311,46.8311,22863.0
2018-08-20 13:00:00,54.04,54.06,54.03,54.05,105377.0,46.8398,46.8571,46.8311,46.8484,105377.0
2018-08-20 13:05:00,54.04,54.1,54.04,54.1,68542.0,46.8398,46.8918,46.8398,46.8918,68542.0
2018-08-20 13:10:00,54.1,54.13,54.09,54.12,72745.0,46.8918,46.9178,46.8831,46.9091,72745.0
2018-08-20 13:15:00,54.12,54.12,54.11,54.12,24122.0,46.9091,46.9091,46.9004,46.9091,24122.0
2018-08-20 13:20:00,54.12,54.12,54.1,54.12,40964.0,46.9091,46.9091,46.8918,46.9091,40964.0
2018-08-20 13:25:00,54.11,54.13,54.1,54.12,32387.0,46.9004,46.9178,46.8918,46.9091,32387.0
2018-08-20 13:30:00,54.13,54.13,54.08,54.09,76470.0,46.9178,46.9178,46.8744,46.8831,76470.0
2018-08-20 13:35:00,54.08,54.1,54.08,54.1,31790.0,46.8744,46.8918,46.8744,46.8918,31790.0
2018-08-20 13:40:00,54.09,54.12,54.09,54.11,80035.0,46.8831,46.9091,46.8831,46.9004,80035.0
2018-08-20 13:45:00,54.12,54.12,54.11,54.12,13599.0,46.9091,46.9091,46.9004,46.9091,13599.0
2018-08-20 13:50:00,54.12,54.12,54.1,54.11,25355.0,46.9091,46.9091,46.8918,46.9004,25355.0
2018-08-20 13:55:00,54.12,54.15,54.11,54.12,77986.0,46.9091,46.9351,46.9004,46.9091,77986.0
2018-08-20 14:00:00,54.12,54.12,54.1,54.11,34008.0,46.9091,46.9091,46.8918,46.9004,34008.0
2018-08-20 14:05:00,54.1,54.13,54.1,54.12,74551.0,46.8918,46.9178,46.8918,46.9091,74551.0
2018-08-20 14:10:00,54.11,54.12,54.08,54.09,69201.0,46.9004,46.9091,46.8744,46.8831,69201.0
2018-08-20 14:15:00,54.1,54.12,54.09,54.11,58276.0,46.8918,46.9091,46.8831,46.9004,58276.0
2018-08-20 14:20:00,54.11,54.12,54.11,54.12,23610.0,46.9004,46.9091,46.9004,46.9091,23610.0
2018-08-20 14:25:00,54.11,54.14,54.11,54.14,63202.0,46.9004,46.9264,46.9004,46.9264,63202.0
2018-08-20 14:30:00,54.14,54.16,54.13,54.14,105965.0,46.9264,46.9438,46.9178,46.9264,105965.0
2018-08-20 14:35:00,54.14,54.15,54.13,54.15,133198.0,46.9264,46.9351,46.9178,46.9351,133198.0
2018-08-20 14:40:00,54.14,54.15,54.09,54.1,143436.0,46.9264,46.9351,46.8831,46.8918,143436.0
2018-08-20 14:45:00,54.1,54.15,54.07,54.08,192991.0,46.8918,46.9351,46.8658,46.8744,192991.0
2018-08-20 14:50:00,54.08,54.08,54.05,54.05,54633.0,46.8744,46.8744,46.8484,46.8484,54633.0
2018-08-20 14:55:00,54.05,54.08,54.05,54.08,52139.0,46.8484,46.8744,46.8484,46.8744,52139.0
2018-08-20 15:00:00,54.08,54.08,54.06,54.08,75362.0,46.8744,46.8744,46.8571,46.8744,75362.0
2018-08-20 15:05:00,54.07,54.08,54.03,54.04,86770.0,46.8658,46.8744,46.8311,46.8398,86770.0
2018-08-20 15:10:00,54.04,54.05,54.03,54.05,91359.0,46.8398,46.8484,46.8311,46.8484,91359.0
2018-08-20 15:15:00,54.05,54.05,53.99,54.0,118082.0,46.8484,46.8484,46.7964,46.8051,118082.0
2018-08-20 15:20:00,54.0,54.01,53.99,54.01,40874.0,46.8051,46.8138,46.7964,46.8138,40874.0
2018-08-20 15:25:00,54.01,54.02,54.0,54.01,132407.0,46.8138,46.8224,46.8051,46.8138,132407.0
2018-08-20 15:30:00,54.0,54.01,53.95,53.96,166422.0,46.8051,46.8138,46.7618,46.7704,166422.0
2018-08-20 15:35:00,53.97,53.97,53.92,53.92,75465.0,46.7791,46.7791,46.7358,46.7358,75465.0
2018-08-20 15:40:00,53.92,53.94,53.9,53.93,83179.0,46.7358,46.7531,46.7184,46.7444,83179.0
2018-08-20 15:45:00,53.93,53.95,53.89,53.9,152507.0,46.7444,46.7618,46.7097,46.7184,152507.0
2018-08-20 15:50:00,53.9,53.97,53.89,53.94,179520.0,46.7184,46.7791,46.7097,46.7531,179520.0
2018-08-20 15:55:00,53.93,53.94,53.89,53.93,363833.0,46.7444,46.7531,46.7097,46.7444,363833.0
2018-08-21 09:30:00,54.17,54.44,54.02,54.29,354028.0,46.9524,47.1865,46.8224,47.0565,354028.0
2018-08-21 09:35:00,54.29,54.4,54.22,54.28,150262.0,47.0565,47.1518,46.9958,47.0478,150262.0
2018-08-21 09:40:00,54.27,54.28,54.15,54.18,122459.0,47.0391,47.0478,46.9351,46.9611,122459.0
2018-08-21 09:45:00,54.18,54.21,54.1,54.2,99172.0,46.9611,46.9871,46.8918,46.9784,99172.0
2018-08-21 09:50:00,54.21,54.23,54.14,54.18,133430.0,46.9871,47.0044,46.9264,46.9611,133430.0
2018-08-21 09:55:00,54.17,54.28,54.12,54.28,110400.0,46.9524,47.0478,46.9091,47.0478,110400.0
2018-08-21 10:00:00,54.28,54.3,54.23,54.24,77596.0,47.0478,47.0651,47.0044,47.0131,77596.0
2018-08-21 10:05:00,54.25,54.26,54.2,54.25,52351.0,47.0218,47.0305,46.9784,47.0218,52351.0
2018-08-21 10:10:00,54.26,54.26,54.19,54.23,80773.0,47.0305,47.0305,46.9698,47.0044,80773.0
2018-08-21 10:15:00,54.23,54.24,54.2,54.21,49357.0,47.0044,47.0131,46.9784,46.9871,49357.0
2018-08-21 10:20:00,54.2,54.22,54.17,54.21,89432.0,46.9784,46.9958,46.9524,46.9871,89432.0
2018-08-21 10:25:00,54.21,54.23,54.2,54.21,43580.0,46.9871,47.0044,46.9784,46.9871,43580.0
2018-08-21 10:30:00,54.21,54.21,54.18,54.21,52390.0,46.9871,46.9871,46.9611,46.9871,52390.0
2018-08-21 10:35:00,54.21,54.27,54.2,54.27,59264.0,46.9871,47.0391,46.9784,47.0391,59264.0
2018-08-21 10:40:00,54.27,54.28,54.23,54.24,47923.0,47.0391,47.0478,47.0044,47.0131,47923.0
2018-08-21 10:45:00,54.23,54.24,54.19,54.19,72995.0,47.0044,47.0131,46.9698,46.9698,72995.0
2018-08-21 10:50:00,54.19,54.2,54.16,54.2,58063.0,46.9698,46.9784,46.9438,46.9784,58063.0
2018-08-21 10:55:00,54.2,54.24,54.19,54.24,66836.0,46.9784,47.0131,46.9698,47.0131,66836.0
2018-08-21 11:00:00,54.24,54.25,54.21,54.25,44011.0,47.0131,47.0218,46.9871,47.0218,44011.0
2018-08-21 11:05:00,54.24,54.31,54.23,54.31,115583.0,47.0131,47.0738,47.0044,47.0738,115583.0
2018-08-21 11:10:00,54.3,54.31,54.24,54.25,36887.0,47.0651,47.0738,47.0131,47.0218,36887.0
2018-08-21 11:15:00,54.25,54.28,54.24,54.28,54203.0,47.0218,47.0478,47.0131,47.0478,54203.0
2018-08-21 11:20:00,54.28,54.29,54.25,54.28,72485.0,47.0478,47.0565,47.0218,47.0478,72485.0
2018-08-21 11:25:00,54.27,54.27,54.26,54.26,24391.0,47.0391,47.0391,47.0305,47.0305,24391.0
2018-08-21 11:30:00,54.26,54.27,54.25,54.27,36358.0,47.0305,47.0391,47.0218,47.0391,36358.0
2018-08-21 11:35:00,54.26,54.27,54.26,54.27,31507.0,47.0305,47.0391,47.0305,47.0391,31507.0
2018-08-21 11:40:00,54.26,54.33,54.26,54.33,92578.0,47.0305,47.0911,47.0305,47.0911,92578.0
2018-08-21 11:45:00,54.33,54.33,54.3,54.3,47888.0,47.0911,47.0911,47.0651,47.0651,47888.0
2018-08-21 11:50:00,54.31,54.35,54.3,54.35,77667.0,47.0738,47.1085,47.0651,47.1085,77667.0
2018-08-21 11:55:00,54.35,54.36,54.34,54.34,54553.0,47.1085,47.1171,47.0998,47.0998,54553.0
2018-08-21 12:00:00,54.34,54.39,54.33,54.38,45969.0,47.0998,47.1431,47.0911,47.1345,45969.0
2018-08-21 12:05:00,54.37,54.39,54.37,54.39,25509.0,47.1258,47.1431,47.1258,47.1431,25509.0
2018-08-21 12:10:00,54.39,54.39,54.38,54.39,22291.0,47.1431,47.1431,47.1345,47.1431,22291.0
2018-08-21 12:15:00,54.39,54.39,54.35,54.35,54538.0,47.1431,47.1431,47.1085,47.1085,54538.0
2018-08-21 12:20:00,54.34,54.36,54.33,54.36,32755.0,47.0998,47.1171,47.0911,47.1171,32755.0
2018-08-21 12:25:00,54.35,54.36,54.35,54.35,24707.0,47.1085,47.1171,47.1085,47.1085,24707.0
2018-08-21 12:30:00,54.36,54.36,54.34,54.35,48023.0,47.1171,47.1171,47.0998,47.1085,48023.0
2018-08-21 12:35:00,54.35,54.36,54.34,54.36,34010.0,47.1085,47.1171,47.0998,47.1171,34010.0
2018-08-21 12:40:00,54.35,54.36,54.35,54.35,45061.0,47.1085,47.1171,47.1085,47.1085,45061.0
2018-08-21 12:45:00,54.36,54.36,54.35,54.36,19212.0,47.1171,47.1171,47.1085,47.1171,19212.0
2018-08-21 12:50:00,54.35,54.37,54.35,54.37,49129.0,47.1085,47.1258,47.1085,47.1258,49129.0
2018-08-21 12:55:00,54.36,54.39,54.33,54.35,95003.0,47.1171,47.1431,47.0911,47.1085,95003.0
2018-08-21 13:00:00,54.34,54.36,54.31,54.32,58861.0,47.0998,47.1171,47.0738,47.0825,58861.0
2018-08-21 13:05:00,54.31,54.32,54.29,54.3,72529.0,47.0738,47.0825,47.0565,47.0651,72529.0
2018-08-21 13:10:00,54.3,54.3,54.28,54.29,33854.0,47.0651,47.0651,47.0478,47.0565,33854.0
2018-08-21 13:15:00,54.29,54.3,54.25,54.26,55763.0,47.0565,47.0651,47.0218,47.0305,55763.0
2018-08-21 13:20:00,54.27,54.3,54.26,54.29,72890.0,47.0391,47.0651,47.0305,47.0565,72890.0
2018-08-21 13:25:00,54.29,54.31,54.25,54.26,131125.0,47.0565,47.0738,47.0218,47.0305,131125.0
2018-08-21 13:30:00,54.26,54.27,54.26,54.26,23650.0,47.0305,47.0391,47.0305,47.0305,23650.0
2018-08-21 13:35:00,54.26,54.3,54.26,54.3,45523.0,47.0305,47.0651,47.0305,47.0651,45523.0
2018-08-21 13:40:00,54.3,54.31,54.29,54.31,25441.0,47.0651,47.0738,47.0565,47.0738,25441.0
2018-08-21 13:45:00,54.31,54.31,54.3,54.3,51276.0,47.0738,47.0738,47.0651,47.0651,51276.0
2018-08-21 13:50:00,54.3,54.31,54.27,54.28,50584.0,47.0651,47.0738,47.0391,47.0478,50584.0
2018-08-21 13:55:00,54.28,54.31,54.27,54.3,48084.0,47.0478,47.0738,47.0391,47.0651,48084.0
2018-08-21 14:00:00,54.3,54.31,54.26,54.26,49062.0,47.0651,47.0738,47.0305,47.0305,49062.0
2018-08-21 14:05:00,54.26,54.27,54.22,54.22,46203.0,47.0305,47.0391,46.9958,46.9958,46203.0
2018-08-21 14:10:00,54.22,54.26,54.21,54.25,61405.0,46.9958,47.0305,46.9871,47.0218,61405.0
2018-08-21 14:15:00,54.24,54.25,54.24,54.24,19935.0,47.0131,47.0218,47.0131,47.0131,19935.0
2018-08-21 14:20:00,54.24,54.25,54.23,54.24,39802.0,47.0131,47.0218,47.0044,47.0131,39802.0
2018-08-21 14:25:00,54.24,54.25,54.24,54.25,25891.0,47.0131,47.0218,47.0131,47.0218,25891.0
2018-08-21 14:30:00,54.24,54.25,54.22,54.23,58476.0,47.0131,47.0218,46.9958,47.0044,58476.0
2018-08-21 14:35:00,54.23,54.24,54.19,54.2,47738.0,47.0044,47.0131,46.9698,46.9784,47738.0
2018-08-21 14:40:00,54.2,54.22,54.2,54.21,38338.0,46.9784,46.9958,46.9784,46.9871,38338.0
2018-08-21 14:45:00,54.22,54.23,54.19,54.19,50282.0,46.9958,47.0044,46.9698,46.9698,50282.0
2018-08-21 14:50:00,54.18,54.19,54.16,54.17,45126.0,46.9611,46.9698,46.9438,46.9524,45126.0
2018-08-21 14:55:00,54.16,54.18,54.15,54.16,42429.0,46.9438,46.9611,46.9351,46.9438,42429.0
2018-08-21 15:00:00,54.16,54.19,54.16,54.18,94887.0,46.9438,46.9698,46.9438,46.9611,94887.0
2018-08-21 15:05:00,54.18,54.19,54.17,54.17,32212.0,46.9611,46.9698,46.9524,46.9524,32212.0
2018-08-21 15:10:00,54.17,54.19,54.15,54.15,73057.0,46.9524,46.9698,46.9351,46.9351,73057.0
2018-08-21 15:15:00,54.16,54.16,54.13,54.14,54999.0,46.9438,46.9438,46.9178,46.9264,54999.0
2018-08-21 15:20:00,54.13,54.14,54.11,54.12,43391.0,46.9178,46.9264,46.9004,46.9091,43391.0
2018-08-21 15:25:00,54.12,54.13,54.1,54.1,57436.0,46.9091,46.9178,46.8918,46.8918,57436.0
2018-08-21 15:30:00,54.11,54.12,54.09,54.11,94951.0,46.9004,46.9091,46.8831,46.9004,94951.0
2018-08-21 15:35:00,54.11,54.12,54.07,54.09,52322.0,46.9004,46.9091,46.8658,46.8831,52322.0
2018-08-21 15:40:00,54.08,54.09,54.04,54.04,77699.0,46.8744,46.8831,46.8398,46.8398,77699.0
2018-08-21 15:45:00,54.04,54.05,54.0,54.0,112550.0,46.8398,46.8484,46.8051,46.8051,112550.0
2018-08-21 15:50:00,54.0,54.0,53.95,53.98,165824.0,46.8051,46.8051,46.7618,46.7878,165824.0
2018-08-21 15:55:00,53.98,54.05,53.98,54.0,350331.0,46.7878,46.8484,46.7878,46.8051,350331.0
2018-08-22 09:30:00,53.55,53.64,53.18,53.19,634780.0,46.4151,46.4931,46.0943,46.103,634780.0
2018-08-22 09:35:00,53.18,53.24,52.94,53.1,367280.0,46.0943,46.1464,45.8863,46.025,367280.0
2018-08-22 09:40:00,53.11,53.26,53.07,53.18,208941.0,46.0337,46.1637,45.999,46.0943,208941.0
2018-08-22 09:45:00,53.17,53.21,53.06,53.18,171741.0,46.0857,46.1204,45.9903,46.0943,171741.0
2018-08-22 09:50:00,53.18,53.25,53.1,53.12,137770.0,46.0943,46.155,46.025,46.0423,137770.0
2018-08-22 09:55:00,53.12,53.23,53.06,53.17,116779.0,46.0423,46.1377,45.9903,46.0857,116779.0
2018-08-22 10:00:00,53.17,53.19,53.15,53.16,76721.0,46.0857,46.103,46.0683,46.077,76721.0
2018-08-22 10:05:00,53.16,53.19,53.14,53.16,83579.0,46.077,46.103,46.0597,46.077,83579.0
2018-08-22 10:10:00,53.16,53.17,53.03,53.04,161908.0,46.077,46.0857,45.9643,45.973,161908.0
2018-08-22 10:15:00,53.03,53.08,53.01,53.01,204217.0,45.9643,46.0077,45.947,45.947,204217.0
2018-08-22 10:20:00,53.01,53.03,52.98,53.01,145249.0,45.947,45.9643,45.921,45.947,145249.0
2018-08-22 10:25:00,53.01,53.12,53.01,53.11,79569.0,45.947,46.0423,45.947,46.0337,79569.0
2018-08-22 10:30:00,53.11,53.14,53.11,53.12,75854.0,46.0337,46.0597,46.0337,46.0423,75854.0
2018-08-22 10:35:00,53.13,53.14,53.12,53.13,56833.0,46.051,46.0597,46.0423,46.051,56833.0
2018-08-22 10:40:00,53.13,53.13,53.08,53.13,79480.0,46.051,46.051,46.0077,46.051,79480.0
2018-08-22 10:45:00,53.13,53.21,53.11,53.2,71758.0,46.051,46.1204,46.0337,46.1117,71758.0
2018-08-22 10:50:00,53.2,53.21,53.12,53.12,80151.0,46.1117,46.1204,46.0423,46.0423,80151.0
2018-08-22 10:55:00,53.13,53.15,53.11,53.15,52501.0,46.051,46.0683,46.0337,46.0683,52501.0
2018-08-22 11:00:00,53.14,53.15,53.11,53.11,68167.0,46.0597,46.0683,46.0337,46.0337,68167.0
2018-08-22 11:05:00,53.12,53.15,53.11,53.14,52889.0,46.0423,46.0683,46.0337,46.0597,52889.0
2018-08-22 11:10:00,53.14,53.18,53.11,53.12,82850.0,46.0597,46.0943,46.0337,46.0423,82850.0
2018-08-22 11:15:00,53.13,53.17,53.12,53.15,60221.0,46.051,46.0857,46.0423,46.0683,60221.0
2018-08-22 11:20:00,53.15,53.15,53.11,53.11,49494.0,46.0683,46.0683,46.0337,46.0337,49494.0
2018-08-22 11:25:00,53.12,53.15,53.11,53.12,92112.0,46.0423,46.0683,46.0337,46.0423,92112.0
2018-08-22 11:30:00,53.12,53.12,53.08,53.08,82449.0,46.0423,46.0423,46.0077,46.0077,82449.0
2018-08-22 11:35:00,53.07,53.08,53.02,53.05,93942.0,45.999,46.0077,45.9557,45.9817,93942.0
2018-08-22 11:40:00,53.04,53.06,53.04,53.05,64344.0,45.973,45.9903,45.973,45.9817,64344.0
2018-08-22 11:45:00,53.05,53.07,53.02,53.02,59410.0,45.9817,45.999,45.9557,45.9557,59410.0
2018-08-22 11:50:00,53.02,53.03,53.01,53.02,39429.0,45.9557,45.9643,45.947,45.9557,39429.0
2018-08-22 11:55:00,53.02,53.03,53.0,53.01,92523.0,45.9557,45.9643,45.9383,45.947,92523.0
2018-08-22 12:00:00,53.0,53.05,53.0,53.05,67993.0,45.9383,45.9817,45.9383,45.9817,67993.0
2018-08-22 12:05:00,53.05,53.05,53.04,53.05,32360.0,45.9817,45.9817,45.973,45.9817,32360.0
2018-08-22 12:10:00,53.05,53.05,52.98,53.0,140348.0,45.9817,45.9817,45.921,45.9383,140348.0
2018-08-22 12:15:00,53.0,53.01,52.98,53.0,95047.0,45.9383,45.947,45.921,45.9383,95047.0
2018-08-22 12:20:00,53.01,53.08,53.0,53.06,113942.0,45.947,46.0077,45.9383,45.9903,113942.0
2018-08-22 12:25:00,53.06,53.07,53.05,53.06,80834.0,45.9903,45.999,45.9817,45.9903,80834.0
2018-08-22 12:30:00,53.07,53.09,52.98,52.99,199113.0,45.999,46.0163,45.921,45.9297,199113.0
2018-08-22 12:35:00,52.99,53.0,52.98,52.99,100273.0,45.9297,45.9383,45.921,45.9297,100273.0
2018-08-22 12:40:00,52.99,53.0,52.99,53.0,122173.0,45.9297,45.9383,45.9297,45.9383,122173.0
2018-08-22 12:45:00,52.99,53.0,52.99,52.99,83140.0,45.9297,45.9383,45.9297,45.9297,83140.0
2018-08-22 12:50:00,53.0,53.0,52.99,53.0,72382.0,45.9383,45.9383,45.9297,45.9383,72382.0
2018-08-22 12:55:00,52.99,53.0,52.99,53.0,53857.0,45.9297,45.9383,45.9297,45.9383,53857.0
2018-08-22 13:00:00,53.0,53.05,53.0,53.04,90785.0,45.9383,45.9817,45.9383,45.973,90785.0
2018-08-22 13:05:00,53.04,53.05,53.01,53.01,76195.0,45.973,45.9817,45.947,45.947,76195.0
2018-08-22 13:10:00,53.01,53.02,52.99,53.02,67748.0,45.947,45.9557,45.9297,45.9557,67748.0
2018-08-22 13:15:00,53.01,53.04,53.01,53.02,82756.0,45.947,45.973,45.947,45.9557,82756.0
2018-08-22 13:20:00,53.02,53.04,53.0,53.04,107366.0,45.9557,45.973,45.9383,45.973,107366.0
2018-08-22 13:25:00,53.03,53.05,53.03,53.04,17505.0,45.9643,45.9817,45.9643,45.973,17505.0
2018-08-22 13:30:00,53.05,53.05,53.03,53.03,85506.0,45.9817,45.9817,45.9643,45.9643,85506.0
2018-08-22 13:35:00,53.03,53.04,53.03,53.03,36102.0,45.9643,45.973,45.9643,45.9643,36102.0
2018-08-22 13:40:00,53.03,53.04,53.0,53.0,51527.0,45.9643,45.973,45.9383,45.9383,51527.0
2018-08-22 13:45:00,53.0,53.01,52.89,52.89,347710.0,45.9383,45.947,45.843,45.843,347710.0
2018-08-22 13:50:00,52.9,52.9,52.86,52.87,146631.0,45.8517,45.8517,45.817,45.8257,146631.0
2018-08-22 13:55:00,52.87,52.88,52.83,52.88,127748.0,45.8257,45.8343,45.791,45.8343,127748.0
2018-08-22 14:00:00,52.89,52.9,52.86,52.89,99012.0,45.843,45.8517,45.817,45.843,99012.0
2018-08-22 14:05:00,52.89,52.9,52.86,52.87,69850.0,45.843,45.8517,45.817,45.8257,69850.0
2018-08-22 14:10:00,52.87,52.89,52.86,52.89,104582.0,45.8257,45.843,45.817,45.843,104582.0
2018-08-22 14:15:00,52.88,52.89,52.8,52.82,167541.0,45.8343,45.843,45.765,45.7823,167541.0
2018-08-22 14:20:00,52.82,52.82,52.76,52.79,109050.0,45.7823,45.7823,45.7303,45.7563,109050.0
2018-08-22 14:25:00,52.79,52.82,52.78,52.79,81809.0,45.7563,45.7823,45.7476,45.7563,81809.0
2018-08-22 14:30:00,52.79,52.81,52.77,52.78,55952.0,45.7563,45.7736,45.739,45.7476,55952.0
2018-08-22 14:35:00,52.78,52.79,52.73,52.74,88987.0,45.7476,45.7563,45.7043,45.713,88987.0
2018-08-22 14:40:00,52.74,52.74,52.67,52.7,96680.0,45.713,45.713,45.6523,45.6783,96680.0
2018-08-22 14:45:00,52.69,52.7,52.66,52.69,80583.0,45.6696,45.6783,45.6436,45.6696,80583.0
2018-08-22 14:50:00,52.7,52.71,52.69,52.7,60450.0,45.6783,45.687,45.6696,45.6783,60450.0
2018-08-22 14:55:00,52.7,52.71,52.67,52.7,97504.0,45.6783,45.687,45.6523,45.6783,97504.0
2018-08-22 15:00:00,52.71,52.74,52.68,52.69,93422.0,45.687,45.713,45.661,45.6696,93422.0
2018-08-22 15:05:00,52.69,52.72,52.67,52.72,87567.0,45.6696,45.6956,45.6523,45.6956,87567.0
2018-08-22 15:10:00,52.71,52.77,52.7,52.76,84153.0,45.687,45.739,45.6783,45.7303,84153.0
2018-08-22 15:15:00,52.76,52.83,52.75,52.77,152326.0,45.7303,45.791,45.7216,45.739,152326.0
2018-08-22 15:20:00,52.78,52.78,52.76,52.78,46277.0,45.7476,45.7476,45.7303,45.7476,46277.0
2018-08-22 15:25:00,52.78,52.78,52.75,52.76,93104.0,45.7476,45.7476,45.7216,45.7303,93104.0
2018-08-22 15:30:00,52.76,52.83,52.75,52.83,131242.0,45.7303,45.791,45.7216,45.791,131242.0
2018-08-22 15:35:00,52.83,52.84,52.81,52.84,94586.0,45.791,45.7997,45.7736,45.7997,94586.0
2018-08-22 15:40:00,52.84,52.84,52.81,52.82,209906.0,45.7997,45.7997,45.7736,45.7823,209906.0
2018-08-22 15:45:00,52.82,52.86,52.8,52.84,201853.0,45.7823,45.817,45.765,45.7997,201853.0
2018-08-22 15:50:00,52.84,52.86,52.8,52.8,167520.0,45.7997,45.817,45.765,45.765,167520.0
2018-08-22 15:55:00,52.8,53.0,52.77,52.82,451678.0,45.765,45.9383,45.739,45.7823,451678.0
2018-08-23 09:30:00,52.76,53.06,52.73,52.79,304652.0,45.7303,45.9903,45.7043,45.7563,304652.0
2018-08-23 09:35:00,52.8,52.81,52.56,52.66,152631.0,45.765,45.7736,45.557,45.6436,152631.0
2018-08-23 09:40:00,52.64,52.84,52.64,52.77,142435.0,45.6263,45.7997,45.6263,45.739,142435.0
2018-08-23 09:45:00,52.77,52.85,52.77,52.82,76306.0,45.739,45.8083,45.739,45.7823,76306.0
2018-08-23 09:50:00,52.82,53.01,52.81,52.94,130244.0,45.7823,45.947,45.7736,45.8863,130244.0
2018-08-23 09:55:00,52.95,52.95,52.82,52.82,126080.0,45.895,45.895,45.7823,45.7823,126080.0
2018-08-23 10:00:00,52.82,52.85,52.77,52.84,107024.0,45.7823,45.8083,45.739,45.7997,107024.0
2018-08-23 10:05:00,52.85,52.96,52.84,52.96,88638.0,45.8083,45.9037,45.7997,45.9037,88638.0
2018-08-23 10:10:00,52.97,53.02,52.92,53.0,89895.0,45.9123,45.9557,45.869,45.9383,89895.0
2018-08-23 10:15:00,53.01,53.05,52.98,53.04,87824.0,45.947,45.9817,45.921,45.973,87824.0
2018-08-23 10:20:00,53.05,53.09,53.04,53.05,69779.0,45.9817,46.0163,45.973,45.9817,69779.0
2018-08-23 10:25:00,53.05,53.14,53.04,53.11,72381.0,45.9817,46.0597,45.973,46.0337,72381.0
2018-08-23 10:30:00,53.11,53.19,53.11,53.16,70109.0,46.0337,46.103,46.0337,46.077,70109.0
2018-08-23 10:35:00,53.16,53.17,53.08,53.11,68213.0,46.077,46.0857,46.0077,46.0337,68213.0
2018-08-23 10:40:00,53.12,53.17,53.09,53.15,75770.0,46.0423,46.0857,46.0163,46.0683,75770.0
2018-08-23 10:45:00,53.14,53.14,53.07,53.11,55854.0,46.0597,46.0597,45.999,46.0337,55854.0
2018-08-23 10:50:00,53.11,53.19,53.09,53.11,122378.0,46.0337,46.103,46.0163,46.0337,122378.0
2018-08-23 10:55:00,53.1,53.11,53.05,53.07,51706.0,46.025,46.0337,45.9817,45.999,51706.0
2018-08-23 11:00:00,53.08,53.08,53.03,53.07,94332.0,46.0077,46.0077,45.9643,45.999,94332.0
2018-08-23 11:05:00,53.06,53.08,53.0,53.03,89847.0,45.9903,46.0077,45.9383,45.9643,89847.0
2018-08-23 11:10:00,53.03,53.05,52.98,52.99,81796.0,45.9643,45.9817,45.921,45.9297,81796.0
2018-08-23 11:15:00,52.98,53.0,52.93,52.93,70346.0,45.921,45.9383,45.8777,45.8777,70346.0
2018-08-23 11:20:00,52.93,52.97,52.91,52.97,54793.0,45.8777,45.9123,45.8603,45.9123,54793.0
2018-08-23 11:25:00,52.96,52.96,52.89,52.91,46251.0,45.9037,45.9037,45.843,45.8603,46251.0
2018-08-23 11:30:00,52.91,52.93,52.85,52.93,57899.0,45.8603,45.8777,45.8083,45.8777,57899.0
2018-08-23 11:35:00,52.92,52.93,52.87,52.89,43542.0,45.869,45.8777,45.8257,45.843,43542.0
2018-08-23 11:40:00,52.89,52.91,52.87,52.87,45702.0,45.843,45.8603,45.8257,45.8257,45702.0
2018-08-23 11:45:00,52.88,52.9,52.86,52.89,53690.0,45.8343,45.8517,45.817,45.843,53690.0
2018-08-23 11:50:00,52.89,52.9,52.81,52.82,68487.0,45.843,45.8517,45.7736,45.7823,68487.0
2018-08-23 11:55:00,52.83,52.86,52.78,52.79,41402.0,45.791,45.817,45.7476,45.7563,41402.0
2018-08-23 12:00:00,52.8,52.81,52.77,52.78,52956.0,45.765,45.7736,45.739,45.7476,52956.0
2018-08-23 12:05:00,52.78,52.82,52.77,52.82,54769.0,45.7476,45.7823,45.739,45.7823,54769.0
2018-08-23 12:10:00,52.82,52.86,52.81,52.81,76143.0,45.7823,45.817,45.7736,45.7736,76143.0
2018-08-23 12:15:00,52.82,52.83,52.8,52.81,68449.0,45.7823,45.791,45.765,45.7736,68449.0
2018-08-23 12:20:00,52.8,52.83,52.8,52.83,57078.0,45.765,45.791,45.765,45.791,57078.0
2018-08-23 12:25:00,52.83,52.84,52.8,52.81,72407.0,45.791,45.7997,45.765,45.7736,72407.0
2018-08-23 12:30:00,52.81,52.81,52.76,52.79,93907.0,45.7736,45.7736,45.7303,45.7563,93907.0
2018-08-23 12:35:00,52.79,52.79,52.76,52.76,65724.0,45.7563,45.7563,45.7303,45.7303,65724.0
2018-08-23 12:40:00,52.76,52.86,52.76,52.86,178500.0,45.7303,45.817,45.7303,45.817,178500.0
2018-08-23 12:45:00,52.86,52.86,52.8,52.8,67999.0,45.817,45.817,45.765,45.765,67999.0
2018-08-23 12:50:00,52.8,52.85,52.79,52.84,65495.0,45.765,45.8083,45.7563,45.7997,65495.0
2018-08-23 12:55:00,52.83,52.86,52.79,52.8,61103.0,45.791,45.817,45.7563,45.765,61103.0
2018-08-23 13:00:00,52.8,52.81,52.76,52.76,45233.0,45.765,45.7736,45.7303,45.7303,45233.0
2018-08-23 13:05:00,52.76,52.76,52.72,52.72,55164.0,45.7303,45.7303,45.6956,45.6956,55164.0
2018-08-23 13:10:00,52.73,52.73,52.68,52.68,179960.0,45.7043,45.7043,45.661,45.661,179960.0
2018-08-23 13:15:00,52.69,52.69,52.66,52.67,69215.0,45.6696,45.6696,45.6436,45.6523,69215.0
2018-08-23 13:20:00,52.68,52.68,52.65,52.65,52644.0,45.661,45.661,45.635,45.635,52644.0
2018-08-23 13:25:00,52.65,52.69,52.65,52.68,46861.0,45.635,45.6696,45.635,45.661,46861.0
2018-08-23 13:30:00,52.68,52.72,52.66,52.67,73340.0,45.661,45.6956,45.6436,45.6523,73340.0
2018-08-23 13:35:00,52.67,52.68,52.64,52.65,68496.0,45.6523,45.661,45.6263,45.635,68496.0
2018-08-23 13:40:00,52.66,52.68,52.63,52.66,87443.0,45.6436,45.661,45.6176,45.6436,87443.0
2018-08-23 13:45:00,52.66,52.67,52.64,52.64,41461.0,45.6436,45.6523,45.6263,45.6263,41461.0
2018-08-23 13:50:00,52.65,52.66,52.64,52.64,47579.0,45.635,45.6436,45.6263,45.6263,47579.0
2018-08-23 13:55:00,52.64,52.65,52.64,52.64,32392.0,45.6263,45.635,45.6263,45.6263,32392.0
2018-08-23 14:00:00,52.65,52.67,52.64,52.66,77303.0,45.635,45.6523,45.6263,45.6436,77303.0
2018-08-23 14:05:00,52.66,52.69,52.64,52.69,138296.0,45.6436,45.6696,45.6263,45.6696,138296.0
2018-08-23 14:10:00,52.69,52.69,52.6,52.6,105729.0,45.6696,45.6696,45.5916,45.5916,105729.0
2018-08-23 14:15:00,52.61,52.66,52.6,52.65,59202.0,45.6003,45.6436,45.5916,45.635,59202.0
2018-08-23 14:20:00,52.66,52.68,52.65,52.66,51904.0,45.6436,45.661,45.635,45.6436,51904.0
2018-08-23 14:25:00,52.66,52.68,52.65,52.66,50403.0,45.6436,45.661,45.635,45.6436,50403.0
2018-08-23 14:30:00,52.66,52.68,52.64,52.66,51144.0,45.6436,45.661,45.6263,45.6436,51144.0
2018-08-23 14:35:00,52.66,52.66,52.64,52.65,34724.0,45.6436,45.6436,45.6263,45.635,34724.0
2018-08-23 14:40:00,52.66,52.67,52.65,52.66,39963.0,45.6436,45.6523,45.635,45.6436,39963.0
2018-08-23 14:45:00,52.66,52.66,52.64,52.65,54375.0,45.6436,45.6436,45.6263,45.635,54375.0
2018-08-23 14:50:00,52.65,52.66,52.64,52.64,65061.0,45.635,45.6436,45.6263,45.6263,65061.0
2018-08-23 14:55:00,52.64,52.65,52.63,52.63,53031.0,45.6263,45.635,45.6176,45.6176,53031.0
2018-08-23 15:00:00,52.64,52.66,52.63,52.63,83261.0,45.6263,45.6436,45.6176,45.6176,83261.0
2018-08-23 15:05:00,52.63,52.64,52.61,52.62,89467.0,45.6176,45.6263,45.6003,45.609,89467.0
2018-08-23 15:10:00,52.61,52.67,52.61,52.64,165513.0,45.6003,45.6523,45.6003,45.6263,165513.0
2018-08-23 15:15:00,52.64,52.66,52.59,52.59,140624.0,45.6263,45.6436,45.583,45.583,140624.0
2018-08-23 15:20:00,52.59,52.62,52.59,52.61,86892.0,45.583,45.609,45.583,45.6003,86892.0
2018-08-23 15:25:00,52.61,52.65,52.61,52.64,112815.0,45.6003,45.635,45.6003,45.6263,112815.0
2018-08-23 15:30:00,52.64,52.65,52.64,52.64,84864.0,45.6263,45.635,45.6263,45.6263,84864.0
2018-08-23 15:35:00,52.65,52.67,52.63,52.66,152305.0,45.635,45.6523,45.6176,45.6436,152305.0
2018-08-23 15:40:00,52.66,52.67,52.56,52.6,124798.0,45.6436,45.6523,45.557,45.5916,124798.0
2018-08-23 15:45:00,52.61,52.61,52.57,52.58,155883.0,45.6003,45.6003,45.5656,45.5743,155883.0
2018-08-23 15:50:00,52.59,52.65,52.57,52.62,279819.0,45.583,45.635,45.5656,45.609,279819.0
2018-08-23 15:55:00,52.61,52.66,52.6,52.65,354082.0,45.6003,45.6436,45.5916,45.635,354082.0
2018-08-24 09:30:00,52.82,52.88,52.57,52.58,339255.0,45.7823,45.8343,45.5656,45.5743,339255.0
2018-08-24 09:35:00,52.58,52.74,52.51,52.66,150780.0,45.5743,45.713,45.5136,45.6436,150780.0
2018-08-24 09:40:00,52.67,52.67,52.54,52.62,124597.0,45.6523,45.6523,45.5396,45.609,124597.0
2018-08-24 09:45:00,52.62,52.63,52.49,52.5,168221.0,45.609,45.6176,45.4963,45.505,168221.0
2018-08-24 09:50:00,52.5,52.59,52.43,52.49,343820.0,45.505,45.583,45.4443,45.4963,343820.0
2018-08-24 09:55:00,52.48,52.56,52.44,52.5,123228.0,45.4876,45.557,45.4529,45.505,123228.0
2018-08-24 10:00:00,52.51,52.63,52.5,52.58,144371.0,45.5136,45.6176,45.505,45.5743,144371.0
2018-08-24 10:05:00,52.59,52.64,52.57,52.6,118627.0,45.583,45.6263,45.5656,45.5916,118627.0
2018-08-24 10:10:00,52.6,52.61,52.51,52.51,87084.0,45.5916,45.6003,45.5136,45.5136,87084.0
2018-08-24 10:15:00,52.52,52.53,52.46,52.47,97223.0,45.5223,45.531,45.4703,45.4789,97223.0
2018-08-24 10:20:00,52.48,52.5,52.46,52.49,88548.0,45.4876,45.505,45.4703,45.4963,88548.0
2018-08-24 10:25:00,52.49,52.58,52.48,52.57,91521.0,45.4963,45.5743,45.4876,45.5656,91521.0
2018-08-24 10:30:00,52.57,52.63,52.54,52.62,83045.0,45.5656,45.6176,45.5396,45.609,83045.0
2018-08-24 10:35:00,52.63,52.69,52.61,52.63,110901.0,45.6176,45.6696,45.6003,45.6176,110901.0
2018-08-24 10:40:00,52.64,52.65,52.53,52.57,92070.0,45.6263,45.635,45.531,45.5656,92070.0
2018-08-24 10:45:00,52.56,52.67,52.56,52.6,122536.0,45.557,45.6523,45.557,45.5916,122536.0
2018-08-24 10:50:00,52.59,52.61,52.52,52.53,134743.0,45.583,45.6003,45.5223,45.531,134743.0
2018-08-24 10:55:00,52.52,52.64,52.52,52.56,49353.0,45.5223,45.6263,45.5223,45.557,49353.0
2018-08-24 11:00:00,52.57,52.59,52.52,52.54,81111.0,45.5656,45.583,45.5223,45.5396,81111.0
2018-08-24 11:05:00,52.54,52.54,52.47,52.47,96774.0,45.5396,45.5396,45.4789,45.4789,96774.0
2018-08-24 11:10:00,52.48,52.49,52.45,52.47,49631.0,45.4876,45.4963,45.4616,45.4789,49631.0
2018-08-24 11:15:00,52.48,52.51,52.47,52.5,40022.0,45.4876,45.5136,45.4789,45.505,40022.0
2018-08-24 11:20:00,52.51,52.51,52.42,52.47,96345.0,45.5136,45.5136,45.4356,45.4789,96345.0
2018-08-24 11:25:00,52.48,52.54,52.47,52.53,55277.0,45.4876,45.5396,45.4789,45.531,55277.0
2018-08-24 11:30:00,52.54,52.55,52.51,52.55,82418.0,45.5396,45.5483,45.5136,45.5483,82418.0
2018-08-24 11:35:00,52.55,52.61,52.54,52.58,68059.0,45.5483,45.6003,45.5396,45.5743,68059.0
2018-08-24 11:40:00,52.58,52.6,52.57,52.6,42934.0,45.5743,45.5916,45.5656,45.5916,42934.0
2018-08-24 11:45:00,52.6,52.62,52.58,52.59,75680.0,45.5916,45.609,45.5743,45.583,75680.0
2018-08-24 11:50:00,52.59,52.61,52.57,52.57,45593.0,45.583,45.6003,45.5656,45.5656,45593.0
2018-08-24 11:55:00,52.57,52.59,52.55,52.56,52872.0,45.5656,45.583,45.5483,45.557,52872.0
2018-08-24 12:00:00,52.56,52.57,52.55,52.55,53498.0,45.557,45.5656,45.5483,45.5483,53498.0
2018-08-24 12:05:00,52.55,52.57,52.54,52.57,40520.0,45.5483,45.5656,45.5396,45.5656,40520.0
2018-08-24 12:10:00,52.57,52.61,52.56,52.6,73945.0,45.5656,45.6003,45.557,45.5916,73945.0
2018-08-24 12:15:00,52.6,52.63,52.59,52.63,48311.0,45.5916,45.6176,45.583,45.6176,48311.0
2018-08-24 12:20:00,52.63,52.66,52.62,52.65,96498.0,45.6176,45.6436,45.609,45.635,96498.0
2018-08-24 12:25:00,52.64,52.68,52.63,52.68,54948.0,45.6263,45.661,45.6176,45.661,54948.0
2018-08-24 12:30:00,52.67,52.69,52.67,52.69,54244.0,45.6523,45.6696,45.6523,45.6696,54244.0
2018-08-24 12:35:00,52.69,52.7,52.68,52.7,72524.0,45.6696,45.6783,45.661,45.6783,72524.0
2018-08-24 12:40:00,52.7,52.76,52.69,52.76,65728.0,45.6783,45.7303,45.6696,45.7303,65728.0
2018-08-24 12:45:00,52.76,52.81,52.75,52.8,93016.0,45.7303,45.7736,45.7216,45.765,93016.0
2018-08-24 12:50:00,52.79,52.8,52.75,52.8,91237.0,45.7563,45.765,45.7216,45.765,91237.0
2018-08-24 12:55:00,52.8,52.81,52.79,52.79,48794.0,45.765,45.7736,45.7563,45.7563,48794.0
2018-08-24 13:00:00,52.8,52.83,52.79,52.83,104606.0,45.765,45.791,45.7563,45.791,104606.0
2018-08-24 13:05:00,52.82,52.85,52.78,52.79,105705.0,45.7823,45.8083,45.7476,45.7563,105705.0
2018-08-24 13:10:00,52.79,52.81,52.78,52.8,75065.0,45.7563,45.7736,45.7476,45.765,75065.0
2018-08-24 13:15:00,52.81,52.86,52.8,52.85,107561.0,45.7736,45.817,45.765,45.8083,107561.0
2018-08-24 13:20:00,52.85,52.85,52.8,52.8,42825.0,45.8083,45.8083,45.765,45.765,42825.0
2018-08-24 13:25:00,52.8,52.81,52.8,52.8,35145.0,45.765,45.7736,45.765,45.765,35145.0
2018-08-24 13:30:00,52.81,52.81,52.76,52.77,120678.0,45.7736,45.7736,45.7303,45.739,120678.0
2018-08-24 13:35:00,52.78,52.79,52.77,52.79,35624.0,45.7476,45.7563,45.739,45.7563,35624.0
2018-08-24 13:40:00,52.78,52.79,52.74,52.77,74155.0,45.7476,45.7563,45.713,45.739,74155.0
2018-08-24 13:45:00,52.77,52.85,52.76,52.82,100992.0,45.739,45.8083,45.7303,45.7823,100992.0
2018-08-24 13:50:00,52.82,52.84,52.76,52.81,290298.0,45.7823,45.7997,45.7303,45.7736,290298.0
2018-08-24 13:55:00,52.82,52.82,52.79,52.8,110752.0,45.7823,45.7823,45.7563,45.765,110752.0
2018-08-24 14:00:00,52.8,52.82,52.79,52.8,87058.0,45.765,45.7823,45.7563,45.765,87058.0
2018-08-24 14:05:00,52.8,52.8,52.79,52.79,23763.0,45.765,45.765,45.7563,45.7563,23763.0
2018-08-24 14:10:00,52.79,52.8,52.79,52.8,49950.0,45.7563,45.765,45.7563,45.765,49950.0
2018-08-24 14:15:00,52.8,52.87,52.79,52.84,190588.0,45.765,45.8257,45.7563,45.7997,190588.0
2018-08-24 14:20:00,52.84,52.85,52.83,52.84,71160.0,45.7997,45.8083,45.791,45.7997,71160.0
2018-08-24 14:25:00,52.84,52.85,52.83,52.85,102408.0,45.7997,45.8083,45.791,45.8083,102408.0
2018-08-24 14:30:00,52.84,52.85,52.8,52.8,70719.0,45.7997,45.8083,45.765,45.765,70719.0
2018-08-24 14:35:00,52.8,52.82,52.8,52.82,48203.0,45.765,45.7823,45.765,45.7823,48203.0
2018-08-24 14:40:00,52.82,52.82,52.81,52.81,89291.0,45.7823,45.7823,45.7736,45.7736,89291.0
2018-08-24 14:45:00,52.82,52.82,52.8,52.8,113675.0,45.7823,45.7823,45.765,45.765,113675.0
2018-08-24 14:50:00,52.8,52.89,52.8,52.89,115031.0,45.765,45.843,45.765,45.843,115031.0
2018-08-24 14:55:00,52.89,52.92,52.84,52.85,207442.0,45.843,45.869,45.7997,45.8083,207442.0
2018-08-24 15:00:00,52.85,52.85,52.84,52.85,39709.0,45.8083,45.8083,45.7997,45.8083,39709.0
2018-08-24 15:05:00,52.85,52.85,52.83,52.84,76120.0,45.8083,45.8083,45.791,45.7997,76120.0
2018-08-24 15:10:00,52.83,52.85,52.83,52.85,120927.0,45.791,45.8083,45.791,45.8083,120927.0
2018-08-24 15:15:00,52.85,52.86,52.84,52.84,123320.0,45.8083,45.817,45.7997,45.7997,123320.0
2018-08-24 15:20:00,52.85,52.85,52.84,52.85,33030.0,45.8083,45.8083,45.7997,45.8083,33030.0
2018-08-24 15:25:00,52.84,52.85,52.81,52.81,161921.0,45.7997,45.8083,45.7736,45.7736,161921.0
2018-08-24 15:30:00,52.81,52.88,52.81,52.88,78756.0,45.7736,45.8343,45.7736,45.8343,78756.0
2018-08-24 15:35:00,52.88,52.9,52.84,52.86,124957.0,45.8343,45.8517,45.7997,45.817,124957.0
2018-08-24 15:40:00,52.86,52.86,52.83,52.83,57323.0,45.817,45.817,45.791,45.791,57323.0
2018-08-24 15:45:00,52.84,52.84,52.8,52.8,286099.0,45.7997,45.7997,45.765,45.765,286099.0
2018-08-24 15:50:00,52.8,52.8,52.73,52.77,202801.0,45.765,45.765,45.7043,45.739,202801.0
2018-08-24 15:55:00,52.77,52.78,52.73,52.74,401328.0,45.739,45.7476,45.7043,45.713,401328.0
2018-08-27 09:30:00,52.99,53.09,52.87,53.0,236959.0,45.9297,46.0163,45.8257,45.9383,236959.0
2018-08-27 09:35:00,53.0,53.02,52.95,53.0,127881.0,45.9383,45.9557,45.895,45.9383,127881.0
2018-08-27 09:40:00,53.0,53.02,52.95,53.0,112154.0,45.9383,45.9557,45.895,45.9383,112154.0
2018-08-27 09:45:00,53.01,53.09,53.0,53.03,133090.0,45.947,46.0163,45.9383,45.9643,133090.0
2018-08-27 09:50:00,53.02,53.09,52.98,53.07,107672.0,45.9557,46.0163,45.921,45.999,107672.0
2018-08-27 09:55:00,53.07,53.18,53.06,53.16,113359.0,45.999,46.0943,45.9903,46.077,113359.0
2018-08-27 10:00:00,53.16,53.18,53.11,53.14,166323.0,46.077,46.0943,46.0337,46.0597,166323.0
2018-08-27 10:05:00,53.14,53.16,53.11,53.13,43465.0,46.0597,46.077,46.0337,46.051,43465.0
2018-08-27 10:10:00,53.13,53.14,53.08,53.1,120046.0,46.051,46.0597,46.0077,46.025,120046.0
2018-08-27 10:15:00,53.09,53.12,53.07,53.08,79785.0,46.0163,46.0423,45.999,46.0077,79785.0
2018-08-27 10:20:00,53.08,53.11,53.07,53.11,60824.0,46.0077,46.0337,45.999,46.0337,60824.0
2018-08-27 10:25:00,53.11,53.11,53.02,53.05,85571.0,46.0337,46.0337,45.9557,45.9817,85571.0
2018-08-27 10:30:00,53.06,53.11,53.05,53.11,63147.0,45.9903,46.0337,45.9817,46.0337,63147.0
2018-08-27 10:35:00,53.1,53.11,53.07,53.09,52038.0,46.025,46.0337,45.999,46.0163,52038.0
2018-08-27 10:40:00,53.09,53.09,53.01,53.05,79731.0,46.0163,46.0163,45.947,45.9817,79731.0
2018-08-27 10:45:00,53.04,53.05,52.99,53.02,75571.0,45.973,45.9817,45.9297,45.9557,75571.0
2018-08-27 10:50:00,53.02,53.02,52.96,52.99,51986.0,45.9557,45.9557,45.9037,45.9297,51986.0
2018-08-27 10:55:00,52.99,53.03,52.98,53.03,78728.0,45.9297,45.9643,45.921,45.9643,78728.0
2018-08-27 11:00:00,53.04,53.04,52.99,53.03,77688.0,45.973,45.973,45.9297,45.9643,77688.0
2018-08-27 11:05:00,53.02,53.04,52.99,53.04,46005.0,45.9557,45.973,45.9297,45.973,46005.0
2018-08-27 11:10:00,53.04,53.08,53.02,53.08,77181.0,45.973,46.0077,45.9557,46.0077,77181.0
2018-08-27 11:15:00,53.08,53.09,53.05,53.07,55674.0,46.0077,46.0163,45.9817,45.999,55674.0
2018-08-27 11:20:00,53.07,53.08,52.99,53.0,55184.0,45.999,46.0077,45.9297,45.9383,55184.0
2018-08-27 11:25:00,53.0,53.01,52.94,52.98,82991.0,45.9383,45.947,45.8863,45.921,82991.0
2018-08-27 11:30:00,52.98,53.02,52.97,52.99,55415.0,45.921,45.9557,45.9123,45.9297,55415.0
2018-08-27 11:35:00,52.99,53.0,52.98,52.98,31633.0,45.9297,45.9383,45.921,45.921,31633.0
2018-08-27 11:40:00,52.98,53.0,52.98,52.98,40955.0,45.921,45.9383,45.921,45.921,40955.0
2018-08-27 11:45:00,52.98,52.99,52.94,52.94,69067.0,45.921,45.9297,45.8863,45.8863,69067.0
2018-08-27 11:50:00,52.95,52.97,52.94,52.96,39266.0,45.895,45.9123,45.8863,45.9037,39266.0
2018-08-27 11:55:00,52.97,52.99,52.96,52.97,68409.0,45.9123,45.9297,45.9037,45.9123,68409.0
2018-08-27 12:00:00,52.96,52.97,52.95,52.95,20666.0,45.9037,45.9123,45.895,45.895,20666.0
2018-08-27 12:05:00,52.96,52.97,52.95,52.97,23507.0,45.9037,45.9123,45.895,45.9123,23507.0
2018-08-27 12:10:00,52.97,52.97,52.96,52.97,20044.0,45.9123,45.9123,45.9037,45.9123,20044.0
2018-08-27 12:15:00,52.97,52.97,52.96,52.96,23001.0,45.9123,45.9123,45.9037,45.9037,23001.0
2018-08-27 12:20:00,52.96,52.97,52.96,52.97,19923.0,45.9037,45.9123,45.9037,45.9123,19923.0
2018-08-27 12:25:00,52.96,52.97,52.96,52.96,32503.0,45.9037,45.9123,45.9037,45.9037,32503.0
2018-08-27 12:30:00,52.97,53.0,52.96,53.0,46015.0,45.9123,45.9383,45.9037,45.9383,46015.0
2018-08-27 12:35:00,53.0,53.04,52.99,53.04,95088.0,45.9383,45.973,45.9297,45.973,95088.0
2018-08-27 12:40:00,53.04,53.06,53.03,53.06,67816.0,45.973,45.9903,45.9643,45.9903,67816.0
2018-08-27 12:45:00,53.06,53.07,53.05,53.07,48398.0,45.9903,45.999,45.9817,45.999,48398.0
2018-08-27 12:50:00,53.06,53.07,53.01,53.02,45110.0,45.9903,45.999,45.947,45.9557,45110.0
2018-08-27 12:55:00,53.03,53.03,52.97,52.98,66756.0,45.9643,45.9643,45.9123,45.921,66756.0
2018-08-27 13:00:00,52.98,53.0,52.98,53.0,19377.0,45.921,45.9383,45.921,45.9383,19377.0
2018-08-27 13:05:00,53.0,53.0,52.98,52.98,46851.0,45.9383,45.9383,45.921,45.921,46851.0
2018-08-27 13:10:00,52.98,53.01,52.98,53.01,34004.0,45.921,45.947,45.921,45.947,34004.0
2018-08-27 13:15:00,53.01,53.04,53.0,53.03,56027.0,45.947,45.973,45.9383,45.9643,56027.0
2018-08-27 13:20:00,53.02,53.03,52.99,53.0,65612.0,45.9557,45.9643,45.9297,45.9383,65612.0
2018-08-27 13:25:00,53.0,53.01,52.99,52.99,38806.0,45.9383,45.947,45.9297,45.9297,38806.0
2018-08-27 13:30:00,52.99,53.01,52.99,52.99,35650.0,45.9297,45.947,45.9297,45.9297,35650.0
2018-08-27 13:35:00,53.0,53.0,52.98,52.99,34938.0,45.9383,45.9383,45.921,45.9297,34938.0
2018-08-27 13:40:00,53.0,53.0,52.99,53.0,19836.0,45.9383,45.9383,45.9297,45.9383,19836.0
2018-08-27 13:45:00,53.0,53.02,52.99,53.01,94456.0,45.9383,45.9557,45.9297,45.947,94456.0
2018-08-27 13:50:00,53.01,53.02,53.0,53.01,35099.0,45.947,45.9557,45.9383,45.947,35099.0
2018-08-27 13:55:00,53.02,53.02,53.0,53.01,36356.0,45.9557,45.9557,45.9383,45.947,36356.0
2018-08-27 14:00:00,53.0,53.01,52.99,53.0,55895.0,45.9383,45.947,45.9297,45.9383,55895.0
2018-08-27 14:05:00,53.0,53.0,52.95,52.95,40444.0,45.9383,45.9383,45.895,45.895,40444.0
2018-08-27 14:10:00,52.96,52.97,52.95,52.96,29753.0,45.9037,45.9123,45.895,45.9037,29753.0
2018-08-27 14:15:00,52.97,53.0,52.96,52.99,72028.0,45.9123,45.9383,45.9037,45.9297,72028.0
2018-08-27 14:20:00,52.99,53.0,52.97,52.97,55647.0,45.9297,45.9383,45.9123,45.9123,55647.0
2018-08-27 14:25:00,52.98,52.98,52.97,52.97,20432.0,45.921,45.921,45.9123,45.9123,20432.0
2018-08-27 14:30:00,52.97,52.99,52.97,52.98,39702.0,45.9123,45.9297,45.9123,45.921,39702.0
2018-08-27 14:35:00,52.99,52.99,52.98,52.98,17527.0,45.9297,45.9297,45.921,45.921,17527.0
2018-08-27 14:40:00,52.98,52.99,52.98,52.98,52871.0,45.921,45.9297,45.921,45.921,52871.0
2018-08-27 14:45:00,52.98,52.99,52.98,52.98,19658.0,45.921,45.9297,45.921,45.921,19658.0
2018-08-27 14:50:00,52.98,52.99,52.93,52.93,89328.0,45.921,45.9297,45.8777,45.8777,89328.0
2018-08-27 14:55:00,52.94,52.94,52.92,52.93,21692.0,45.8863,45.8863,45.869,45.8777,21692.0
2018-08-27 15:00:00,52.93,52.96,52.93,52.95,32138.0,45.8777,45.9037,45.8777,45.895,32138.0
2018-08-27 15:05:00,52.95,52.95,52.88,52.88,192393.0,45.895,45.895,45.8343,45.8343,192393.0
2018-08-27 15:10:00,52.89,52.89,52.84,52.86,98031.0,45.843,45.843,45.7997,45.817,98031.0
2018-08-27 15:15:00,52.86,52.88,52.84,52.84,97777.0,45.817,45.8343,45.7997,45.7997,97777.0
2018-08-27 15:20:00,52.84,52.84,52.81,52.82,61819.0,45.7997,45.7997,45.7736,45.7823,61819.0
2018-08-27 15:25:00,52.83,52.85,52.82,52.83,132333.0,45.791,45.8083,45.7823,45.791,132333.0
2018-08-27 15:30:00,52.83,52.87,52.82,52.86,96165.0,45.791,45.8257,45.7823,45.817,96165.0
2018-08-27 15:35:00,52.87,52.96,52.86,52.94,104332.0,45.8257,45.9037,45.817,45.8863,104332.0
2018-08-27 15:40:00,52.94,52.97,52.93,52.97,57347.0,45.8863,45.9123,45.8777,45.9123,57347.0
2018-08-27 15:45:00,52.97,52.97,52.91,52.91,99306.0,45.9123,45.9123,45.8603,45.8603,99306.0
2018-08-27 15:50:00,52.91,52.93,52.89,52.91,103518.0,45.8603,45.8777,45.843,45.8603,103518.0
2018-08-27 15:55:00,52.91,52.98,52.91,52.96,325672.0,45.8603,45.921,45.8603,45.9037,325672.0
2018-08-28 09:30:00,53.02,53.25,53.02,53.18,227472.0,45.9557,46.155,45.9557,46.0943,227472.0
2018-08-28 09:35:00,53.17,53.25,53.16,53.24,91544.0,46.0857,46.155,46.077,46.1464,91544.0
2018-08-28 09:40:00,53.25,53.28,53.19,53.25,98387.0,46.155,46.181,46.103,46.155,98387.0
2018-08-28 09:45:00,53.25,53.45,53.24,53.45,174324.0,46.155,46.3284,46.1464,46.3284,174324.0
2018-08-28 09:50:00,53.45,53.47,53.41,53.45,107628.0,46.3284,46.3457,46.2937,46.3284,107628.0
2018-08-28 09:55:00,53.44,53.47,53.34,53.36,109833.0,46.3197,46.3457,46.233,46.2504,109833.0
2018-08-28 10:00:00,53.36,53.4,53.34,53.35,46680.0,46.2504,46.285,46.233,46.2417,46680.0
2018-08-28 10:05:00,53.35,53.43,53.34,53.37,68230.0,46.2417,46.311,46.233,46.259,68230.0
2018-08-28 10:10:00,53.37,53.37,53.31,53.34,50998.0,46.259,46.259,46.207,46.233,50998.0
2018-08-28 10:15:00,53.33,53.34,53.22,53.25,99606.0,46.2244,46.233,46.129,46.155,99606.0
2018-08-28 10:20:00,53.26,53.26,53.19,53.25,93259.0,46.1637,46.1637,46.103,46.155,93259.0
2018-08-28 10:25:00,53.25,53.33,53.24,53.32,109112.0,46.155,46.2244,46.1464,46.2157,109112.0
2018-08-28 10:30:00,53.33,53.33,53.26,53.27,60979.0,46.2244,46.2244,46.1637,46.1724,60979.0
2018-08-28 10:35:00,53.27,53.33,53.27,53.32,56991.0,46.1724,46.2244,46.1724,46.2157,56991.0
2018-08-28 10:40:00,53.31,53.33,53.31,53.31,76030.0,46.207,46.2244,46.207,46.207,76030.0
2018-08-28 10:45:00,53.31,53.32,53.21,53.25,91174.0,46.207,46.2157,46.1204,46.155,91174.0
2018-08-28 10:50:00,53.25,53.3,53.24,53.26,61333.0,46.155,46.1984,46.1464,46.1637,61333.0
2018-08-28 10:55:00,53.27,53.33,53.26,53.33,62654.0,46.1724,46.2244,46.1637,46.2244,62654.0
2018-08-28 11:00:00,53.32,53.38,53.31,53.37,89732.0,46.2157,46.2677,46.207,46.259,89732.0
2018-08-28 11:05:00,53.36,53.39,53.35,53.38,48451.0,46.2504,46.2764,46.2417,46.2677,48451.0
2018-08-28 11:10:00,53.38,53.42,53.37,53.39,55515.0,46.2677,46.3024,46.259,46.2764,55515.0
2018-08-28 11:15:00,53.38,53.39,53.33,53.34,64233.0,46.2677,46.2764,46.2244,46.233,64233.0
2018-08-28 11:20:00,53.34,53.36,53.32,53.36,41719.0,46.233,46.2504,46.2157,46.2504,41719.0
2018-08-28 11:25:00,53.35,53.37,53.33,53.37,30531.0,46.2417,46.259,46.2244,46.259,30531.0
2018-08-28 11:30:00,53.37,53.38,53.36,53.37,53466.0,46.259,46.2677,46.2504,46.259,53466.0
2018-08-28 11:35:00,53.37,53.37,53.34,53.36,58686.0,46.259,46.259,46.233,46.2504,58686.0
2018-08-28 11:40:00,53.35,53.44,53.35,53.42,195015.0,46.2417,46.3197,46.2417,46.3024,195015.0
2018-08-28 11:45:00,53.42,53.45,53.33,53.36,97521.0,46.3024,46.3284,46.2244,46.2504,97521.0
2018-08-28 11:50:00,53.36,53.36,53.33,53.34,72556.0,46.2504,46.2504,46.2244,46.233,72556.0
2018-08-28 11:55:00,53.35,53.35,53.31,53.31,42496.0,46.2417,46.2417,46.207,46.207,42496.0
2018-08-28 12:00:00,53.31,53.33,53.3,53.33,36257.0,46.207,46.2244,46.1984,46.2244,36257.0
2018-08-28 12:05:00,53.33,53.34,53.32,53.33,48336.0,46.2244,46.233,46.2157,46.2244,48336.0
2018-08-28 12:10:00,53.34,53.34,53.3,53.31,47862.0,46.233,46.233,46.1984,46.207,47862.0
2018-08-28 12:15:00,53.32,53.34,53.31,53.33,17554.0,46.2157,46.233,46.207,46.2244,17554.0
2018-08-28 12:20:00,53.33,53.34,53.33,53.33,39942.0,46.2244,46.233,46.2244,46.2244,39942.0
2018-08-28 12:25:00,53.34,53.34,53.33,53.34,18691.0,46.233,46.233,46.2244,46.233,18691.0
2018-08-28 12:30:00,53.34,53.41,53.33,53.41,59500.0,46.233,46.2937,46.2244,46.2937,59500.0
2018-08-28 12:35:00,53.4,53.44,53.39,53.41,73333.0,46.285,46.3197,46.2764,46.2937,73333.0
2018-08-28 12:40:00,53.41,53.42,53.39,53.39,31122.0,46.2937,46.3024,46.2764,46.2764,31122.0
2018-08-28 12:45:00,53.4,53.41,53.39,53.4,55716.0,46.285,46.2937,46.2764,46.285,55716.0
2018-08-28 12:50:00,53.4,53.4,53.39,53.4,36856.0,46.285,46.285,46.2764,46.285,36856.0
2018-08-28 12:55:00,53.39,53.4,53.34,53.35,41786.0,46.2764,46.285,46.233,46.2417,41786.0
2018-08-28 13:00:00,53.34,53.37,53.32,53.36,41746.0,46.233,46.259,46.2157,46.2504,41746.0
2018-08-28 13:05:00,53.36,53.37,53.33,53.35,137597.0,46.2504,46.259,46.2244,46.2417,137597.0
2018-08-28 13:10:00,53.35,53.36,53.35,53.36,20313.0,46.2417,46.2504,46.2417,46.2504,20313.0
2018-08-28 13:15:00,53.35,53.36,53.34,53.35,50473.0,46.2417,46.2504,46.233,46.2417,50473.0
2018-08-28 13:20:00,53.36,53.36,53.32,53.32,41172.0,46.2504,46.2504,46.2157,46.2157,41172.0
2018-08-28 13:25:00,53.33,53.34,53.22,53.23,113115.0,46.2244,46.233,46.129,46.1377,113115.0
2018-08-28 13:30:00,53.23,53.23,53.18,53.2,115153.0,46.1377,46.1377,46.0943,46.1117,115153.0
2018-08-28 13:35:00,53.21,53.23,53.2,53.21,42054.0,46.1204,46.1377,46.1117,46.1204,42054.0
2018-08-28 13:40:00,53.21,53.22,53.2,53.21,55998.0,46.1204,46.129,46.1117,46.1204,55998.0
2018-08-28 13:45:00,53.21,53.23,53.2,53.22,52463.0,46.1204,46.1377,46.1117,46.129,52463.0
2018-08-28 13:50:00,53.22,53.24,53.19,53.19,63688.0,46.129,46.1464,46.103,46.103,63688.0
2018-08-28 13:55:00,53.19,53.2,53.17,53.2,69089.0,46.103,46.1117,46.0857,46.1117,69089.0
2018-08-28 14:00:00,53.19,53.22,53.19,53.21,40728.0,46.103,46.129,46.103,46.1204,40728.0
2018-08-28 14:05:00,53.22,53.23,53.21,53.23,40901.0,46.129,46.1377,46.1204,46.1377,40901.0
2018-08-28 14:10:00,53.22,53.23,53.21,53.22,30827.0,46.129,46.1377,46.1204,46.129,30827.0
2018-08-28 14:15:00,53.23,53.23,53.18,53.19,69223.0,46.1377,46.1377,46.0943,46.103,69223.0
2018-08-28 14:20:00,53.19,53.21,53.18,53.2,91527.0,46.103,46.1204,46.0943,46.1117,91527.0
2018-08-28 14:25:00,53.2,53.24,53.2,53.2,44942.0,46.1117,46.1464,46.1117,46.1117,44942.0
2018-08-28 14:30:00,53.2,53.24,53.2,53.24,56135.0,46.1117,46.1464,46.1117,46.1464,56135.0
2018-08-28 14:35:00,53.23,53.24,53.15,53.17,72805.0,46.1377,46.1464,46.0683,46.0857,72805.0
2018-08-28 14:40:00,53.17,53.19,53.17,53.19,41331.0,46.0857,46.103,46.0857,46.103,41331.0
2018-08-28 14:45:00,53.18,53.19,53.16,53.19,64851.0,46.0943,46.103,46.077,46.103,64851.0
2018-08-28 14:50:00,53.19,53.2,53.18,53.19,43241.0,46.103,46.1117,46.0943,46.103,43241.0
2018-08-28 14:55:00,53.18,53.19,53.14,53.17,66428.0,46.0943,46.103,46.0597,46.0857,66428.0
2018-08-28 15:00:00,53.18,53.18,53.13,53.14,64369.0,46.0943,46.0943,46.051,46.0597,64369.0
2018-08-28 15:05:00,53.14,53.18,53.13,53.16,73983.0,46.0597,46.0943,46.051,46.077,73983.0
2018-08-28 15:10:00,53.15,53.17,53.15,53.16,34828.0,46.0683,46.0857,46.0683,46.077,34828.0
2018-08-28 15:15:00,53.16,53.17,53.13,53.13,88098.0,46.077,46.0857,46.051,46.051,88098.0
2018-08-28 15:20:00,53.12,53.13,53.1,53.11,99152.0,46.0423,46.051,46.025,46.0337,99152.0
2018-08-28 15:25:00,53.11,53.13,53.09,53.09,77952.0,46.0337,46.051,46.0163,46.0163,77952.0
2018-08-28 15:30:00,53.1,53.11,53.09,53.1,92747.0,46.025,46.0337,46.0163,46.025,92747.0
2018-08-28 15:35:00,53.1,53.11,53.07,53.07,90065.0,46.025,46.0337,45.999,45.999,90065.0
2018-08-28 15:40:00,53.08,53.08,53.03,53.03,79354.0,46.0077,46.0077,45.9643,45.9643,79354.0
2018-08-28 15:45:00,53.03,53.07,53.03,53.05,83757.0,45.9643,45.999,45.9643,45.9817,83757.0
2018-08-28 15:50:00,53.05,53.05,52.98,53.01,226010.0,45.9817,45.9817,45.921,45.947,226010.0
2018-08-28 15:55:00,53.02,53.06,52.98,53.06,467827.0,45.9557,45.9903,45.921,45.9903,467827.0
2018-08-29 09:30:00,53.14,53.22,52.81,52.84,313564.0,46.0597,46.129,45.7736,45.7997,313564.0
2018-08-29 09:35:00,52.82,52.89,52.72,52.78,170184.0,45.7823,45.843,45.6956,45.7476,170184.0
2018-08-29 09:40:00,52.79,52.84,52.75,52.81,108278.0,45.7563,45.7997,45.7216,45.7736,108278.0
2018-08-29 09:45:00,52.82,53.08,52.82,53.07,79145.0,45.7823,46.0077,45.7823,45.999,79145.0
2018-08-29 09:50:00,53.07,53.22,53.05,53.15,90485.0,45.999,46.129,45.9817,46.0683,90485.0
2018-08-29 09:55:00,53.15,53.18,53.11,53.15,62409.0,46.0683,46.0943,46.0337,46.0683,62409.0
2018-08-29 10:00:00,53.15,53.16,53.1,53.14,60026.0,46.0683,46.077,46.025,46.0597,60026.0
2018-08-29 10:05:00,53.13,53.16,53.13,53.15,83922.0,46.051,46.077,46.051,46.0683,83922.0
2018-08-29 10:10:00,53.16,53.16,53.1,53.11,72803.0,46.077,46.077,46.025,46.0337,72803.0
2018-08-29 10:15:00,53.12,53.25,53.11,53.25,78179.0,46.0423,46.155,46.0337,46.155,78179.0
2018-08-29 10:20:00,53.25,53.3,53.24,53.28,67542.0,46.155,46.1984,46.1464,46.181,67542.0
2018-08-29 10:25:00,53.29,53.3,53.26,53.28,76113.0,46.1897,46.1984,46.1637,46.181,76113.0
2018-08-29 10:30:00,53.29,53.3,53.26,53.27,61369.0,46.1897,46.1984,46.1637,46.1724,61369.0
2018-08-29 10:35:00,53.27,53.3,53.26,53.3,52474.0,46.1724,46.1984,46.1637,46.1984,52474.0
2018-08-29 10:40:00,53.3,53.3,53.28,53.3,50868.0,46.1984,46.1984,46.181,46.1984,50868.0
2018-08-29 10:45:00,53.3,53.4,53.29,53.39,91298.0,46.1984,46.285,46.1897,46.2764,91298.0
2018-08-29 10:50:00,53.39,53.43,53.39,53.41,50429.0,46.2764,46.311,46.2764,46.2937,50429.0
2018-08-29 10:55:00,53.41,53.43,53.39,53.41,62793.0,46.2937,46.311,46.2764,46.2937,62793.0
2018-08-29 11:00:00,53.42,53.44,53.39,53.4,49705.0,46.3024,46.3197,46.2764,46.285,49705.0
2018-08-29 11:05:00,53.41,53.41,53.33,53.37,60635.0,46.2937,46.2937,46.2244,46.259,60635.0
2018-08-29 11:10:00,53.37,53.38,53.33,53.35,54326.0,46.259,46.2677,46.2244,46.2417,54326.0
2018-08-29 11:15:00,53.35,53.38,53.32,53.32,52114.0,46.2417,46.2677,46.2157,46.2157,52114.0
2018-08-29 11:20:00,53.33,53.35,53.3,53.32,68295.0,46.2244,46.2417,46.1984,46.2157,68295.0
2018-08-29 11:25:00,53.32,53.32,53.25,53.31,63349.0,46.2157,46.2157,46.155,46.207,63349.0
2018-08-29 11:30:00,53.3,53.34,53.28,53.29,56197.0,46.1984,46.233,46.181,46.1897,56197.0
2018-08-29 11:35:00,53.28,53.32,53.28,53.3,43114.0,46.181,46.2157,46.181,46.1984,43114.0
2018-08-29 11:40:00,53.3,53.35,53.29,53.35,63503.0,46.1984,46.2417,46.1897,46.2417,63503.0
2018-08-29 11:45:00,53.35,53.4,53.34,53.36,82728.0,46.2417,46.285,46.233,46.2504,82728.0
2018-08-29 11:50:00,53.37,53.37,53.35,53.37,46425.0,46.259,46.259,46.2417,46.259,46425.0
2018-08-29 11:55:00,53.37,53.38,53.33,53.34,69355.0,46.259,46.2677,46.2244,46.233,69355.0
2018-08-29 12:00:00,53.35,53.37,53.34,53.37,12201.0,46.2417,46.259,46.233,46.259,12201.0
2018-08-29 12:05:00,53.37,53.39,53.36,53.38,68797.0,46.259,46.2764,46.2504,46.2677,68797.0
2018-08-29 12:10:00,53.38,53.4,53.36,53.36,60091.0,46.2677,46.285,46.2504,46.2504,60091.0
2018-08-29 12:15:00,53.36,53.38,53.35,53.35,41920.0,46.2504,46.2677,46.2417,46.2417,41920.0
2018-08-29 12:20:00,53.36,53.37,53.35,53.36,24785.0,46.2504,46.259,46.2417,46.2504,24785.0
2018-08-29 12:25:00,53.35,53.36,53.34,53.35,66119.0,46.2417,46.2504,46.233,46.2417,66119.0
2018-08-29 12:30:00,53.35,53.38,53.31,53.36,61072.0,46.2417,46.2677,46.207,46.2504,61072.0
2018-08-29 12:35:00,53.36,53.4,53.36,53.38,55477.0,46.2504,46.285,46.2504,46.2677,55477.0
2018-08-29 12:40:00,53.38,53.39,53.37,53.39,33520.0,46.2677,46.2764,46.259,46.2764,33520.0
2018-08-29 12:45:00,53.38,53.39,53.36,53.39,41863.0,46.2677,46.2764,46.2504,46.2764,41863.0
2018-08-29 12:50:00,53.39,53.4,53.35,53.37,71424.0,46.2764,46.285,46.2417,46.259,71424.0
2018-08-29 12:55:00,53.37,53.38,53.36,53.38,23311.0,46.259,46.2677,46.2504,46.2677,23311.0
2018-08-29 13:00:00,53.38,53.39,53.34,53.35,49752.0,46.2677,46.2764,46.233,46.2417,49752.0
2018-08-29 13:05:00,53.35,53.36,53.34,53.35,57895.0,46.2417,46.2504,46.233,46.2417,57895.0
2018-08-29 13:10:00,53.35,53.35,53.34,53.35,23013.0,46.2417,46.2417,46.233,46.2417,23013.0
2018-08-29 13:15:00,53.35,53.35,53.33,53.34,32646.0,46.2417,46.2417,46.2244,46.233,32646.0
2018-08-29 13:20:00,53.35,53.35,53.34,53.35,34903.0,46.2417,46.2417,46.233,46.2417,34903.0
2018-08-29 13:25:00,53.35,53.35,53.34,53.34,23030.0,46.2417,46.2417,46.233,46.233,23030.0
2018-08-29 13:30:00,53.34,53.36,53.3,53.3,70550.0,46.233,46.2504,46.1984,46.1984,70550.0
2018-08-29 13:35:00,53.3,53.31,53.28,53.29,24562.0,46.1984,46.207,46.181,46.1897,24562.0
2018-08-29 13:40:00,53.28,53.29,53.18,53.18,75825.0,46.181,46.1897,46.0943,46.0943,75825.0
2018-08-29 13:45:00,53.18,53.21,53.18,53.19,58149.0,46.0943,46.1204,46.0943,46.103,58149.0
2018-08-29 13:50:00,53.19,53.22,53.19,53.21,42031.0,46.103,46.129,46.103,46.1204,42031.0
2018-08-29 13:55:00,53.22,53.22,53.17,53.17,68662.0,46.129,46.129,46.0857,46.0857,68662.0
2018-08-29 14:00:00,53.18,53.18,53.14,53.16,105977.0,46.0943,46.0943,46.0597,46.077,105977.0
2018-08-29 14:05:00,53.15,53.17,53.15,53.17,44065.0,46.0683,46.0857,46.0683,46.0857,44065.0
2018-08-29 14:10:00,53.16,53.2,53.16,53.2,18539.0,46.077,46.1117,46.077,46.1117,18539.0
2018-08-29 14:15:00,53.2,53.23,53.19,53.22,71707.0,46.1117,46.1377,46.103,46.129,71707.0
2018-08-29 14:20:00,53.22,53.23,53.17,53.17,57666.0,46.129,46.1377,46.0857,46.0857,57666.0
2018-08-29 14:25:00,53.17,53.18,53.17,53.18,23393.0,46.0857,46.0943,46.0857,46.0943,23393.0
2018-08-29 14:30:00,53.18,53.23,53.17,53.21,65137.0,46.0943,46.1377,46.0857,46.1204,65137.0
2018-08-29 14:35:00,53.22,53.22,53.21,53.22,21288.0,46.129,46.129,46.1204,46.129,21288.0
2018-08-29 14:40:00,53.21,53.21,53.18,53.21,77166.0,46.1204,46.1204,46.0943,46.1204,77166.0
2018-08-29 14:45:00,53.21,53.21,53.19,53.19,48348.0,46.1204,46.1204,46.103,46.103,48348.0
2018-08-29 14:50:00,53.2,53.2,53.19,53.2,26307.0,46.1117,46.1117,46.103,46.1117,26307.0
2018-08-29 14:55:00,53.2,53.2,53.17,53.18,49970.0,46.1117,46.1117,46.0857,46.0943,49970.0
2018-08-29 15:00:00,53.18,53.21,53.17,53.21,50579.0,46.0943,46.1204,46.0857,46.1204,50579.0
2018-08-29 15:05:00,53.21,53.26,53.2,53.25,108919.0,46.1204,46.1637,46.1117,46.155,108919.0
2018-08-29 15:10:00,53.25,53.25,53.24,53.25,22439.0,46.155,46.155,46.1464,46.155,22439.0
2018-08-29 15:15:00,53.24,53.27,53.24,53.25,106027.0,46.1464,46.1724,46.1464,46.155,106027.0
2018-08-29 15:20:00,53.25,53.28,53.23,53.23,79205.0,46.155,46.181,46.1377,46.1377,79205.0
2018-08-29 15:25:00,53.23,53.24,53.23,53.23,62969.0,46.1377,46.1464,46.1377,46.1377,62969.0
2018-08-29 15:30:00,53.23,53.25,53.22,53.23,112056.0,46.1377,46.155,46.129,46.1377,112056.0
2018-08-29 15:35:00,53.23,53.25,53.22,53.25,90479.0,46.1377,46.155,46.129,46.155,90479.0
2018-08-29 15:40:00,53.25,53.26,53.21,53.22,83766.0,46.155,46.1637,46.1204,46.129,83766.0
2018-08-29 15:45:00,53.23,53.25,53.21,53.21,93512.0,46.1377,46.155,46.1204,46.1204,93512.0
2018-08-29 15:50:00,53.22,53.27,53.2,53.22,238019.0,46.129,46.1724,46.1117,46.129,238019.0
2018-08-29 15:55:00,53.21,53.25,53.2,53.24,292872.0,46.1204,46.155,46.1117,46.1464,292872.0
2018-08-30 09:30:00,53.12,53.25,52.97,53.06,192908.0,46.0423,46.155,45.9123,45.9903,192908.0
2018-08-30 09:35:00,53.08,53.35,53.06,53.28,102471.0,46.0077,46.2417,45.9903,46.181,102471.0
2018-08-30 09:40:00,53.27,53.28,53.12,53.14,81902.0,46.1724,46.181,46.0423,46.0597,81902.0
2018-08-30 09:45:00,53.15,53.2,53.12,53.18,60792.0,46.0683,46.1117,46.0423,46.0943,60792.0
2018-08-30 09:50:00,53.18,53.23,53.15,53.19,75002.0,46.0943,46.1377,46.0683,46.103,75002.0
2018-08-30 09:55:00,53.19,53.3,53.19,53.29,78301.0,46.103,46.1984,46.103,46.1897,78301.0
2018-08-30 10:00:00,53.3,53.41,53.3,53.41,123199.0,46.1984,46.2937,46.1984,46.2937,123199.0
2018-08-30 10:05:00,53.41,53.41,53.34,53.38,85836.0,46.2937,46.2937,46.233,46.2677,85836.0
2018-08-30 10:10:00,53.38,53.41,53.33,53.36,70988.0,46.2677,46.2937,46.2244,46.2504,70988.0
2018-08-30 10:15:00,53.36,53.37,53.34,53.35,63462.0,46.2504,46.259,46.233,46.2417,63462.0
2018-08-30 10:20:00,53.35,53.36,53.23,53.24,87111.0,46.2417,46.2504,46.1377,46.1464,87111.0
2018-08-30 10:25:00,53.24,53.24,53.19,53.23,60817.0,46.1464,46.1464,46.103,46.1377,60817.0
2018-08-30 10:30:00,53.23,53.26,53.18,53.26,50467.0,46.1377,46.1637,46.0943,46.1637,50467.0
2018-08-30 10:35:00,53.27,53.29,53.26,53.27,44636.0,46.1724,46.1897,46.1637,46.1724,44636.0
2018-08-30 10:40:00,53.26,53.27,53.24,53.26,48701.0,46.1637,46.1724,46.1464,46.1637,48701.0
2018-08-30 10:45:00,53.25,53.26,53.21,53.23,67898.0,46.155,46.1637,46.1204,46.1377,67898.0
2018-08-30 10:50:00,53.22,53.23,53.14,53.14,42875.0,46.129,46.1377,46.0597,46.0597,42875.0
2018-08-30 10:55:00,53.14,53.16,53.11,53.12,33531.0,46.0597,46.077,46.0337,46.0423,33531.0
2018-08-30 11:00:00,53.12,53.21,53.11,53.2,36609.0,46.0423,46.1204,46.0337,46.1117,36609.0
2018-08-30 11:05:00,53.21,53.25,53.2,53.25,62826.0,46.1204,46.155,46.1117,46.155,62826.0
2018-08-30 11:10:00,53.25,53.27,53.24,53.24,68109.0,46.155,46.1724,46.1464,46.1464,68109.0
2018-08-30 11:15:00,53.25,53.26,53.23,53.26,51899.0,46.155,46.1637,46.1377,46.1637,51899.0
2018-08-30 11:20:00,53.26,53.27,53.25,53.25,58784.0,46.1637,46.1724,46.155,46.155,58784.0
2018-08-30 11:25:00,53.26,53.27,53.18,53.18,64807.0,46.1637,46.1724,46.0943,46.0943,64807.0
2018-08-30 11:30:00,53.19,53.2,53.14,53.15,62794.0,46.103,46.1117,46.0597,46.0683,62794.0
2018-08-30 11:35:00,53.16,53.2,53.15,53.17,41610.0,46.077,46.1117,46.0683,46.0857,41610.0
2018-08-30 11:40:00,53.17,53.22,53.15,53.18,53573.0,46.0857,46.129,46.0683,46.0943,53573.0
2018-08-30 11:45:00,53.18,53.18,53.15,53.16,41931.0,46.0943,46.0943,46.0683,46.077,41931.0
2018-08-30 11:50:00,53.17,53.17,53.14,53.15,55531.0,46.0857,46.0857,46.0597,46.0683,55531.0
2018-08-30 11:55:00,53.15,53.18,53.13,53.17,86637.0,46.0683,46.0943,46.051,46.0857,86637.0
2018-08-30 12:00:00,53.18,53.21,53.18,53.2,38147.0,46.0943,46.1204,46.0943,46.1117,38147.0
2018-08-30 12:05:00,53.2,53.2,53.15,53.15,34702.0,46.1117,46.1117,46.0683,46.0683,34702.0
2018-08-30 12:10:00,53.15,53.17,53.14,53.15,39992.0,46.0683,46.0857,46.0597,46.0683,39992.0
2018-08-30 12:15:00,53.14,53.17,53.11,53.11,40728.0,46.0597,46.0857,46.0337,46.0337,40728.0
2018-08-30 12:20:00,53.12,53.15,53.11,53.14,31721.0,46.0423,46.0683,46.0337,46.0597,31721.0
2018-08-30 12:25:00,53.13,53.14,53.13,53.13,16893.0,46.051,46.0597,46.051,46.051,16893.0
2018-08-30 12:30:00,53.13,53.18,53.13,53.18,31619.0,46.051,46.0943,46.051,46.0943,31619.0
2018-08-30 12:35:00,53.18,53.22,53.18,53.22,44111.0,46.0943,46.129,46.0943,46.129,44111.0
2018-08-30 12:40:00,53.22,53.25,53.21,53.24,43597.0,46.129,46.155,46.1204,46.1464,43597.0
2018-08-30 12:45:00,53.24,53.25,53.24,53.24,37861.0,46.1464,46.155,46.1464,46.1464,37861.0
2018-08-30 12:50:00,53.24,53.27,53.24,53.25,50258.0,46.1464,46.1724,46.1464,46.155,50258.0
2018-08-30 12:55:00,53.25,53.26,53.25,53.25,18576.0,46.155,46.1637,46.155,46.155,18576.0
2018-08-30 13:00:00,53.25,53.27,53.24,53.26,70415.0,46.155,46.1724,46.1464,46.1637,70415.0
2018-08-30 13:05:00,53.26,53.29,53.26,53.28,34232.0,46.1637,46.1897,46.1637,46.181,34232.0
2018-08-30 13:10:00,53.29,53.32,53.27,53.28,58633.0,46.1897,46.2157,46.1724,46.181,58633.0
2018-08-30 13:15:00,53.28,53.28,53.27,53.27,22413.0,46.181,46.181,46.1724,46.1724,22413.0
2018-08-30 13:20:00,53.27,53.28,53.27,53.27,27082.0,46.1724,46.181,46.1724,46.1724,27082.0
2018-08-30 13:25:00,53.27,53.28,53.27,53.27,17936.0,46.1724,46.181,46.1724,46.1724,17936.0
2018-08-30 13:30:00,53.27,53.31,53.27,53.3,70582.0,46.1724,46.207,46.1724,46.1984,70582.0
2018-08-30 13:35:00,53.31,53.31,53.29,53.29,30375.0,46.207,46.207,46.1897,46.1897,30375.0
2018-08-30 13:40:00,53.29,53.29,53.26,53.28,43944.0,46.1897,46.1897,46.1637,46.181,43944.0
2018-08-30 13:45:00,53.29,53.3,53.27,53.29,44226.0,46.1897,46.1984,46.1724,46.1897,44226.0
2018-08-30 13:50:00,53.29,53.3,53.28,53.29,28642.0,46.1897,46.1984,46.181,46.1897,28642.0
2018-08-30 13:55:00,53.29,53.3,53.29,53.3,15438.0,46.1897,46.1984,46.1897,46.1984,15438.0
2018-08-30 14:00:00,53.29,53.31,53.29,53.3,72617.0,46.1897,46.207,46.1897,46.1984,72617.0
2018-08-30 14:05:00,53.3,53.3,53.19,53.22,70377.0,46.1984,46.1984,46.103,46.129,70377.0
2018-08-30 14:10:00,53.22,53.24,53.2,53.21,33307.0,46.129,46.1464,46.1117,46.1204,33307.0
2018-08-30 14:15:00,53.2,53.22,53.08,53.08,77709.0,46.1117,46.129,46.0077,46.0077,77709.0
2018-08-30 14:20:00,53.07,53.09,52.98,53.05,177354.0,45.999,46.0163,45.921,45.9817,177354.0
2018-08-30 14:25:00,53.05,53.07,53.03,53.04,76908.0,45.9817,45.999,45.9643,45.973,76908.0
2018-08-30 14:30:00,53.04,53.08,53.04,53.07,76601.0,45.973,46.0077,45.973,45.999,76601.0
2018-08-30 14:35:00,53.06,53.1,53.06,53.1,50965.0,45.9903,46.025,45.9903,46.025,50965.0
2018-08-30 14:40:00,53.09,53.13,53.08,53.1,48100.0,46.0163,46.051,46.0077,46.025,48100.0
2018-08-30 14:45:00,53.09,53.16,53.09,53.16,42241.0,46.0163,46.077,46.0163,46.077,42241.0
2018-08-30 14:50:00,53.16,53.16,53.1,53.12,22192.0,46.077,46.077,46.025,46.0423,22192.0
2018-08-30 14:55:00,53.12,53.16,53.12,53.14,73666.0,46.0423,46.077,46.0423,46.0597,73666.0
2018-08-30 15:00:00,53.13,53.14,53.03,53.06,55217.0,46.051,46.0597,45.9643,45.9903,55217.0
2018-08-30 15:05:00,53.07,53.11,53.06,53.08,59965.0,45.999,46.0337,45.9903,46.0077,59965.0
2018-08-30 15:10:00,53.08,53.11,53.06,53.07,48538.0,46.0077,46.0337,45.9903,45.999,48538.0
2018-08-30 15:15:00,53.07,53.09,53.05,53.08,41933.0,45.999,46.0163,45.9817,46.0077,41933.0
2018-08-30 15:20:00,53.09,53.13,53.07,53.11,51465.0,46.0163,46.051,45.999,46.0337,51465.0
2018-08-30 15:25:00,53.11,53.13,53.11,53.13,26494.0,46.0337,46.051,46.0337,46.051,26494.0
2018-08-30 15:30:00,53.13,53.14,53.12,53.14,42358.0,46.051,46.0597,46.0423,46.0597,42358.0
2018-08-30 15:35:00,53.13,53.16,53.11,53.15,93756.0,46.051,46.077,46.0337,46.0683,93756.0
2018-08-30 15:40:00,53.16,53.17,53.1,53.12,68230.0,46.077,46.0857,46.025,46.0423,68230.0
2018-08-30 15:45:00,53.12,53.14,53.09,53.09,49219.0,46.0423,46.0597,46.0163,46.0163,49219.0
2018-08-30 15:50:00,53.09,53.12,53.03,53.11,110386.0,46.0163,46.0423,45.9643,46.0337,110386.0
2018-08-30 15:55:00,53.11,53.13,53.07,53.1,280256.0,46.0337,46.051,45.999,46.025,280256.0
2018-08-31 09:30:00,52.46,53.16,52.45,52.93,421479.0,45.4703,46.077,45.4616,45.8777,421479.0
2018-08-31 09:35:00,52.96,53.23,52.95,53.2,166137.0,45.9037,46.1377,45.895,46.1117,166137.0
2018-08-31 09:40:00,53.19,53.32,53.16,53.3,179848.0,46.103,46.2157,46.077,46.1984,179848.0
2018-08-31 09:45:00,53.3,53.36,53.26,53.3,115308.0,46.1984,46.2504,46.1637,46.1984,115308.0
2018-08-31 09:50:00,53.31,53.32,53.26,53.28,95430.0,46.207,46.2157,46.1637,46.181,95430.0
2018-08-31 09:55:00,53.29,53.34,53.27,53.33,101206.0,46.1897,46.233,46.1724,46.2244,101206.0
2018-08-31 10:00:00,53.33,53.42,53.3,53.42,185749.0,46.2244,46.3024,46.1984,46.3024,185749.0
2018-08-31 10:05:00,53.42,53.58,53.42,53.55,134859.0,46.3024,46.4411,46.3024,46.4151,134859.0
2018-08-31 10:10:00,53.55,53.59,53.48,53.54,117252.0,46.4151,46.4497,46.3544,46.4064,117252.0
2018-08-31 10:15:00,53.54,53.57,53.48,53.54,81923.0,46.4064,46.4324,46.3544,46.4064,81923.0
2018-08-31 10:20:00,53.54,53.56,53.5,53.54,88222.0,46.4064,46.4237,46.3717,46.4064,88222.0
2018-08-31 10:25:00,53.54,53.63,53.5,53.62,111846.0,46.4064,46.4844,46.3717,46.4757,111846.0
2018-08-31 10:30:00,53.62,53.67,53.6,53.66,170023.0,46.4757,46.5191,46.4584,46.5104,170023.0
2018-08-31 10:35:00,53.67,53.71,53.66,53.69,89819.0,46.5191,46.5537,46.5104,46.5364,89819.0
2018-08-31 10:40:00,53.69,53.69,53.59,53.61,84697.0,46.5364,46.5364,46.4497,46.4671,84697.0
2018-08-31 10:45:00,53.62,53.64,53.6,53.62,49512.0,46.4757,46.4931,46.4584,46.4757,49512.0
2018-08-31 10:50:00,53.62,53.63,53.59,53.62,74098.0,46.4757,46.4844,46.4497,46.4757,74098.0
2018-08-31 10:55:00,53.62,53.63,53.56,53.62,81762.0,46.4757,46.4844,46.4237,46.4757,81762.0
2018-08-31 11:00:00,53.62,53.65,53.57,53.57,81288.0,46.4757,46.5017,46.4324,46.4324,81288.0
2018-08-31 11:05:00,53.57,53.62,53.53,53.57,65720.0,46.4324,46.4757,46.3977,46.4324,65720.0
2018-08-31 11:10:00,53.58,53.59,53.56,53.57,72221.0,46.4411,46.4497,46.4237,46.4324,72221.0
2018-08-31 11:15:00,53.57,53.58,53.53,53.55,67330.0,46.4324,46.4411,46.3977,46.4151,67330.0
2018-08-31 11:20:00,53.54,53.55,53.44,53.47,116546.0,46.4064,46.4151,46.3197,46.3457,116546.0
2018-08-31 11:25:00,53.46,53.48,53.43,53.48,90668.0,46.337,46.3544,46.311,46.3544,90668.0
2018-08-31 11:30:00,53.49,53.51,53.47,53.5,76967.0,46.363,46.3804,46.3457,46.3717,76967.0
2018-08-31 11:35:00,53.5,53.52,53.48,53.52,42150.0,46.3717,46.389,46.3544,46.389,42150.0
2018-08-31 11:40:00,53.51,53.52,53.44,53.44,70330.0,46.3804,46.389,46.3197,46.3197,70330.0
2018-08-31 11:45:00,53.45,53.45,53.29,53.32,193712.0,46.3284,46.3284,46.1897,46.2157,193712.0
2018-08-31 11:50:00,53.32,53.34,53.29,53.33,109557.0,46.2157,46.233,46.1897,46.2244,109557.0
2018-08-31 11:55:00,53.34,53.35,53.3,53.32,63245.0,46.233,46.2417,46.1984,46.2157,63245.0
2018-08-31 12:00:00,53.31,53.36,53.28,53.33,104616.0,46.207,46.2504,46.181,46.2244,104616.0
2018-08-31 12:05:00,53.32,53.33,53.28,53.29,52545.0,46.2157,46.2244,46.181,46.1897,52545.0
2018-08-31 12:10:00,53.29,53.29,53.27,53.29,40754.0,46.1897,46.1897,46.1724,46.1897,40754.0
2018-08-31 12:15:00,53.29,53.3,53.23,53.24,111661.0,46.1897,46.1984,46.1377,46.1464,111661.0
2018-08-31 12:20:00,53.24,53.25,53.21,53.24,77016.0,46.1464,46.155,46.1204,46.1464,77016.0
2018-08-31 12:25:00,53.25,53.25,53.2,53.22,66036.0,46.155,46.155,46.1117,46.129,66036.0
2018-08-31 12:30:00,53.21,53.22,53.15,53.15,74562.0,46.1204,46.129,46.0683,46.0683,74562.0
2018-08-31 12:35:00,53.16,53.17,53.13,53.14,47238.0,46.077,46.0857,46.051,46.0597,47238.0
2018-08-31 12:40:00,53.15,53.18,53.14,53.18,45130.0,46.0683,46.0943,46.0597,46.0943,45130.0
2018-08-31 12:45:00,53.17,53.22,53.17,53.21,72022.0,46.0857,46.129,46.0857,46.1204,72022.0
2018-08-31 12:50:00,53.2,53.25,53.2,53.23,52576.0,46.1117,46.155,46.1117,46.1377,52576.0
2018-08-31 12:55:00,53.23,53.29,53.23,53.27,62691.0,46.1377,46.1897,46.1377,46.1724,62691.0
2018-08-31 13:00:00,53.27,53.3,53.25,53.25,49002.0,46.1724,46.1984,46.155,46.155,49002.0
2018-08-31 13:05:00,53.26,53.26,53.23,53.25,46768.0,46.1637,46.1637,46.1377,46.155,46768.0
2018-08-31 13:10:00,53.26,53.29,53.25,53.29,45670.0,46.1637,46.1897,46.155,46.1897,45670.0
2018-08-31 13:15:00,53.28,53.31,53.28,53.3,58301.0,46.181,46.207,46.181,46.1984,58301.0
2018-08-31 13:20:00,53.31,53.31,53.3,53.3,57781.0,46.207,46.207,46.1984,46.1984,57781.0
2018-08-31 13:25:00,53.3,53.31,53.24,53.28,69411.0,46.1984,46.207,46.1464,46.181,69411.0
2018-08-31 13:30:00,53.28,53.32,53.27,53.32,47006.0,46.181,46.2157,46.1724,46.2157,47006.0
2018-08-31 13:35:00,53.32,53.34,53.28,53.29,63743.0,46.2157,46.233,46.181,46.1897,63743.0
2018-08-31 13:40:00,53.29,53.3,53.26,53.29,29064.0,46.1897,46.1984,46.1637,46.1897,29064.0
2018-08-31 13:45:00,53.29,53.32,53.27,53.27,89433.0,46.1897,46.2157,46.1724,46.1724,89433.0
2018-08-31 13:50:00,53.27,53.3,53.26,53.29,38455.0,46.1724,46.1984,46.1637,46.1897,38455.0
2018-08-31 13:55:00,53.29,53.32,53.29,53.32,31330.0,46.1897,46.2157,46.1897,46.2157,31330.0
2018-08-31 14:00:00,53.32,53.32,53.29,53.29,80386.0,46.2157,46.2157,46.1897,46.1897,80386.0
2018-08-31 14:05:00,53.29,53.29,53.2,53.24,104572.0,46.1897,46.1897,46.1117,46.1464,104572.0
2018-08-31 14:10:00,53.25,53.25,53.24,53.24,10005.0,46.155,46.155,46.1464,46.1464,10005.0
2018-08-31 14:15:00,53.24,53.26,53.23,53.26,59241.0,46.1464,46.1637,46.1377,46.1637,59241.0
2018-08-31 14:20:00,53.26,53.27,53.25,53.26,48719.0,46.1637,46.1724,46.155,46.1637,48719.0
2018-08-31 14:25:00,53.26,53.28,53.25,53.27,35545.0,46.1637,46.181,46.155,46.1724,35545.0
2018-08-31 14:30:00,53.28,53.31,53.27,53.3,66755.0,46.181,46.207,46.1724,46.1984,66755.0
2018-08-31 14:35:00,53.3,53.31,53.3,53.3,40799.0,46.1984,46.207,46.1984,46.1984,40799.0
2018-08-31 14:40:00,53.3,53.31,53.27,53.3,73723.0,46.1984,46.207,46.1724,46.1984,73723.0
2018-08-31 14:45:00,53.3,53.31,53.28,53.3,52472.0,46.1984,46.207,46.181,46.1984,52472.0
2018-08-31 14:50:00,53.3,53.31,53.29,53.3,83725.0,46.1984,46.207,46.1897,46.1984,83725.0
2018-08-31 14:55:00,53.3,53.34,53.3,53.32,68628.0,46.1984,46.233,46.1984,46.2157,68628.0
2018-08-31 15:00:00,53.32,53.38,53.32,53.38,61216.0,46.2157,46.2677,46.2157,46.2677,61216.0
2018-08-31 15:05:00,53.38,53.38,53.37,53.37,56989.0,46.2677,46.2677,46.259,46.259,56989.0
2018-08-31 15:10:00,53.37,53.38,53.36,53.38,62675.0,46.259,46.2677,46.2504,46.2677,62675.0
2018-08-31 15:15:00,53.38,53.39,53.37,53.38,87746.0,46.2677,46.2764,46.259,46.2677,87746.0
2018-08-31 15:20:00,53.38,53.39,53.3,53.3,72560.0,46.2677,46.2764,46.1984,46.1984,72560.0
2018-08-31 15:25:00,53.3,53.34,53.3,53.32,86843.0,46.1984,46.233,46.1984,46.2157,86843.0
2018-08-31 15:30:00,53.32,53.42,53.31,53.41,92292.0,46.2157,46.3024,46.207,46.2937,92292.0
2018-08-31 15:35:00,53.41,53.45,53.4,53.45,131084.0,46.2937,46.3284,46.285,46.3284,131084.0
2018-08-31 15:40:00,53.45,53.45,53.37,53.38,142529.0,46.3284,46.3284,46.259,46.2677,142529.0
2018-08-31 15:45:00,53.37,53.41,53.36,53.38,91722.0,46.259,46.2937,46.2504,46.2677,91722.0
2018-08-31 15:50:00,53.38,53.56,53.37,53.42,450399.0,46.2677,46.4237,46.259,46.3024,450399.0
2018-08-31 15:55:00,53.41,53.49,53.39,53.44,691920.0,46.2937,46.363,46.2764,46.3197,691920.0
2018-09-04 09:30:00,53.44,53.45,53.21,53.44,284687.0,46.3197,46.3284,46.1204,46.3197,284687.0
2018-09-04 09:35:00,53.44,53.45,53.32,53.4,90733.0,46.3197,46.3284,46.2157,46.285,90733.0
2018-09-04 09:40:00,53.4,53.42,53.36,53.41,163477.0,46.285,46.3024,46.2504,46.2937,163477.0
2018-09-04 09:45:00,53.4,53.4,53.28,53.32,125530.0,46.285,46.285,46.181,46.2157,125530.0
2018-09-04 09:50:00,53.32,53.4,53.32,53.35,140448.0,46.2157,46.285,46.2157,46.2417,140448.0
2018-09-04 09:55:00,53.35,53.43,53.33,53.4,116990.0,46.2417,46.311,46.2244,46.285,116990.0
2018-09-04 10:00:00,53.41,53.5,53.39,53.4,90335.0,46.2937,46.3717,46.2764,46.285,90335.0
2018-09-04 10:05:00,53.4,53.47,53.39,53.45,85682.0,46.285,46.3457,46.2764,46.3284,85682.0
2018-09-04 10:10:00,53.45,53.48,53.45,53.48,51229.0,46.3284,46.3544,46.3284,46.3544,51229.0
2018-09-04 10:15:00,53.48,53.58,53.47,53.57,139901.0,46.3544,46.4411,46.3457,46.4324,139901.0
2018-09-04 10:20:00,53.57,53.6,53.56,53.56,72631.0,46.4324,46.4584,46.4237,46.4237,72631.0
2018-09-04 10:25:00,53.56,53.57,53.54,53.57,41700.0,46.4237,46.4324,46.4064,46.4324,41700.0
2018-09-04 10:30:00,53.57,53.58,53.49,53.52,71787.0,46.4324,46.4411,46.363,46.389,71787.0
2018-09-04 10:35:00,53.51,53.51,53.45,53.48,55748.0,46.3804,46.3804,46.3284,46.3544,55748.0
2018-09-04 10:40:00,53.48,53.49,53.45,53.48,77378.0,46.3544,46.363,46.3284,46.3544,77378.0
2018-09-04 10:45:00,53.48,53.54,53.45,53.53,95805.0,46.3544,46.4064,46.3284,46.3977,95805.0
2018-09-04 10:50:00,53.53,53.61,53.53,53.56,96770.0,46.3977,46.4671,46.3977,46.4237,96770.0
2018-09-04 10:55:00,53.57,53.57,53.48,53.5,108150.0,46.4324,46.4324,46.3544,46.3717,108150.0
2018-09-04 11:00:00,53.5,53.51,53.46,53.47,47370.0,46.3717,46.3804,46.337,46.3457,47370.0
2018-09-04 11:05:00,53.46,53.48,53.45,53.47,69680.0,46.337,46.3544,46.3284,46.3457,69680.0
2018-09-04 11:10:00,53.47,53.47,53.42,53.44,49130.0,46.3457,46.3457,46.3024,46.3197,49130.0
2018-09-04 11:15:00,53.43,53.45,53.41,53.44,51496.0,46.311,46.3284,46.2937,46.3197,51496.0
2018-09-04 11:20:00,53.44,53.46,53.38,53.39,75184.0,46.3197,46.337,46.2677,46.2764,75184.0
2018-09-04 11:25:00,53.38,53.39,53.34,53.36,64403.0,46.2677,46.2764,46.233,46.2504,64403.0
2018-09-04 11:30:00,53.36,53.44,53.35,53.42,185629.0,46.2504,46.3197,46.2417,46.3024,185629.0
2018-09-04 11:35:00,53.41,53.44,53.38,53.41,77828.0,46.2937,46.3197,46.2677,46.2937,77828.0
2018-09-04 11:40:00,53.41,53.42,53.34,53.35,35878.0,46.2937,46.3024,46.233,46.2417,35878.0
2018-09-04 11:45:00,53.35,53.38,53.34,53.37,28895.0,46.2417,46.2677,46.233,46.259,28895.0
2018-09-04 11:50:00,53.37,53.38,53.34,53.37,80247.0,46.259,46.2677,46.233,46.259,80247.0
2018-09-04 11:55:00,53.36,53.37,53.34,53.37,73836.0,46.2504,46.259,46.233,46.259,73836.0
2018-09-04 12:00:00,53.37,53.38,53.32,53.33,68785.0,46.259,46.2677,46.2157,46.2244,68785.0
2018-09-04 12:05:00,53.33,53.33,53.3,53.3,44759.0,46.2244,46.2244,46.1984,46.1984,44759.0
2018-09-04 12:10:00,53.3,53.31,53.29,53.3,29079.0,46.1984,46.207,46.1897,46.1984,29079.0
2018-09-04 12:15:00,53.3,53.35,53.29,53.34,111102.0,46.1984,46.2417,46.1897,46.233,111102.0
2018-09-04 12:20:00,53.33,53.35,53.3,53.31,59590.0,46.2244,46.2417,46.1984,46.207,59590.0
2018-09-04 12:25:00,53.31,53.35,53.3,53.35,44670.0,46.207,46.2417,46.1984,46.2417,44670.0
2018-09-04 12:30:00,53.34,53.35,53.3,53.3,50189.0,46.233,46.2417,46.1984,46.1984,50189.0
2018-09-04 12:35:00,53.3,53.31,53.28,53.29,49157.0,46.1984,46.207,46.181,46.1897,49157.0
2018-09-04 12:40:00,53.3,53.32,53.29,53.31,23603.0,46.1984,46.2157,46.1897,46.207,23603.0
2018-09-04 12:45:00,53.31,53.35,53.31,53.34,41113.0,46.207,46.2417,46.207,46.233,41113.0
2018-09-04 12:50:00,53.35,53.37,53.34,53.36,48268.0,46.2417,46.259,46.233,46.2504,48268.0
2018-09-04 12:55:00,53.37,53.39,53.36,53.38,20647.0,46.259,46.2764,46.2504,46.2677,20647.0
2018-09-04 13:00:00,53.39,53.44,53.38,53.42,92510.0,46.2764,46.3197,46.2677,46.3024,92510.0
2018-09-04 13:05:00,53.43,53.43,53.41,53.42,28478.0,46.311,46.311,46.2937,46.3024,28478.0
2018-09-04 13:10:00,53.42,53.43,53.38,53.4,49794.0,46.3024,46.311,46.2677,46.285,49794.0
2018-09-04 13:15:00,53.4,53.4,53.38,53.4,49535.0,46.285,46.285,46.2677,46.285,49535.0
2018-09-04 13:20:00,53.4,53.42,53.39,53.41,41758.0,46.285,46.3024,46.2764,46.2937,41758.0
2018-09-04 13:25:00,53.42,53.42,53.41,53.41,15429.0,46.3024,46.3024,46.2937,46.2937,15429.0
2018-09-04 13:30:00,53.41,53.45,53.41,53.45,31434.0,46.2937,46.3284,46.2937,46.3284,31434.0
2018-09-04 13:35:00,53.45,53.45,53.44,53.45,30049.0,46.3284,46.3284,46.3197,46.3284,30049.0
2018-09-04 13:40:00,53.44,53.48,53.44,53.46,157270.0,46.3197,46.3544,46.3197,46.337,157270.0
2018-09-04 13:45:00,53.46,53.5,53.46,53.49,64501.0,46.337,46.3717,46.337,46.363,64501.0
2018-09-04 13:50:00,53.49,53.53,53.49,53.53,108532.0,46.363,46.3977,46.363,46.3977,108532.0
2018-09-04 13:55:00,53.52,53.53,53.51,53.53,74282.0,46.389,46.3977,46.3804,46.3977,74282.0
2018-09-04 14:00:00,53.53,53.58,53.52,53.58,148198.0,46.3977,46.4411,46.389,46.4411,148198.0
2018-09-04 14:05:00,53.58,53.61,53.57,53.6,93871.0,46.4411,46.4671,46.4324,46.4584,93871.0
2018-09-04 14:10:00,53.6,53.6,53.59,53.59,36262.0,46.4584,46.4584,46.4497,46.4497,36262.0
2018-09-04 14:15:00,53.59,53.61,53.57,53.6,95441.0,46.4497,46.4671,46.4324,46.4584,95441.0
2018-09-04 14:20:00,53.59,53.64,53.59,53.61,61670.0,46.4497,46.4931,46.4497,46.4671,61670.0
2018-09-04 14:25:00,53.6,53.61,53.59,53.6,49425.0,46.4584,46.4671,46.4497,46.4584,49425.0
2018-09-04 14:30:00,53.6,53.62,53.59,53.62,29099.0,46.4584,46.4757,46.4497,46.4757,29099.0
2018-09-04 14:35:00,53.62,53.64,53.61,53.61,78389.0,46.4757,46.4931,46.4671,46.4671,78389.0
2018-09-04 14:40:00,53.61,53.64,53.59,53.64,108668.0,46.4671,46.4931,46.4497,46.4931,108668.0
2018-09-04 14:45:00,53.63,53.65,53.63,53.65,61906.0,46.4844,46.5017,46.4844,46.5017,61906.0
2018-09-04 14:50:00,53.65,53.66,53.64,53.65,61414.0,46.5017,46.5104,46.4931,46.5017,61414.0
2018-09-04 14:55:00,53.65,53.65,53.6,53.61,100111.0,46.5017,46.5017,46.4584,46.4671,100111.0
2018-09-04 15:00:00,53.62,53.64,53.61,53.64,50855.0,46.4757,46.4931,46.4671,46.4931,50855.0
2018-09-04 15:05:00,53.64,53.68,53.63,53.68,83995.0,46.4931,46.5277,46.4844,46.5277,83995.0
2018-09-04 15:10:00,53.68,53.69,53.62,53.65,103029.0,46.5277,46.5364,46.4757,46.5017,103029.0
2018-09-04 15:15:00,53.65,53.65,53.62,53.63,71627.0,46.5017,46.5017,46.4757,46.4844,71627.0
2018-09-04 15:20:00,53.62,53.65,53.62,53.65,72841.0,46.4757,46.5017,46.4757,46.5017,72841.0
2018-09-04 15:25:00,53.64,53.65,53.6,53.6,110769.0,46.4931,46.5017,46.4584,46.4584,110769.0
2018-09-04 15:30:00,53.6,53.61,53.58,53.61,93876.0,46.4584,46.4671,46.4411,46.4671,93876.0
2018-09-04 15:35:00,53.61,53.61,53.57,53.6,100754.0,46.4671,46.4671,46.4324,46.4584,100754.0
2018-09-04 15:40:00,53.6,53.6,53.58,53.59,103494.0,46.4584,46.4584,46.4411,46.4497,103494.0
2018-09-04 15:45:00,53.58,53.59,53.53,53.54,151355.0,46.4411,46.4497,46.3977,46.4064,151355.0
2018-09-04 15:50:00,53.54,53.55,53.46,53.48,331559.0,46.4064,46.4151,46.337,46.3544,331559.0
2018-09-04 15:55:00,53.48,53.55,53.48,53.53,534992.0,46.3544,46.4151,46.3544,46.3977,534992.0
2018-09-05 09:30:00,53.47,53.55,53.29,53.42,244845.0,46.3457,46.4151,46.1897,46.3024,244845.0
2018-09-05 09:35:00,53.42,53.72,53.42,53.69,115887.0,46.3024,46.5624,46.3024,46.5364,115887.0
2018-09-05 09:40:00,53.69,53.69,53.56,53.57,82045.0,46.5364,46.5364,46.4237,46.4324,82045.0
2018-09-05 09:45:00,53.58,53.67,53.5,53.5,82214.0,46.4411,46.5191,46.3717,46.3717,82214.0
2018-09-05 09:50:00,53.5,53.51,53.42,53.47,290330.0,46.3717,46.3804,46.3024,46.3457,290330.0
2018-09-05 09:55:00,53.47,53.48,53.38,53.44,126463.0,46.3457,46.3544,46.2677,46.3197,126463.0
2018-09-05 10:00:00,53.44,53.46,53.41,53.46,140164.0,46.3197,46.337,46.2937,46.337,140164.0
2018-09-05 10:05:00,53.45,53.68,53.44,53.67,131160.0,46.3284,46.5277,46.3197,46.5191,131160.0
2018-09-05 10:10:00,53.67,53.74,53.6,53.63,177403.0,46.5191,46.5797,46.4584,46.4844,177403.0
2018-09-05 10:15:00,53.63,53.66,53.6,53.61,75576.0,46.4844,46.5104,46.4584,46.4671,75576.0
2018-09-05 10:20:00,53.61,53.63,53.56,53.58,125683.0,46.4671,46.4844,46.4237,46.4411,125683.0
2018-09-05 10:25:00,53.59,53.66,53.58,53.66,80534.0,46.4497,46.5104,46.4411,46.5104,80534.0
2018-09-05 10:30:00,53.65,53.66,53.59,53.64,115317.0,46.5017,46.5104,46.4497,46.4931,115317.0
2018-09-05 10:35:00,53.64,53.68,53.61,53.68,74812.0,46.4931,46.5277,46.4671,46.5277,74812.0
2018-09-05 10:40:00,53.68,53.74,53.65,53.7,146938.0,46.5277,46.5797,46.5017,46.5451,146938.0
2018-09-05 10:45:00,53.7,53.73,53.67,53.7,69013.0,46.5451,46.5711,46.5191,46.5451,69013.0
2018-09-05 10:50:00,53.7,53.76,53.69,53.73,99110.0,46.5451,46.5971,46.5364,46.5711,99110.0
2018-09-05 10:55:00,53.73,53.76,53.71,53.71,67631.0,46.5711,46.5971,46.5537,46.5537,67631.0
2018-09-05 11:00:00,53.72,53.73,53.68,53.68,65295.0,46.5624,46.5711,46.5277,46.5277,65295.0
2018-09-05 11:05:00,53.69,53.72,53.68,53.71,53816.0,46.5364,46.5624,46.5277,46.5537,53816.0
2018-09-05 11:10:00,53.71,53.72,53.65,53.69,73203.0,46.5537,46.5624,46.5017,46.5364,73203.0
2018-09-05 11:15:00,53.68,53.73,53.68,53.73,46767.0,46.5277,46.5711,46.5277,46.5711,46767.0
2018-09-05 11:20:00,53.72,53.76,53.72,53.73,74662.0,46.5624,46.5971,46.5624,46.5711,74662.0
2018-09-05 11:25:00,53.74,53.74,53.68,53.69,71706.0,46.5797,46.5797,46.5277,46.5364,71706.0
2018-09-05 11:30:00,53.7,53.73,53.68,53.72,65130.0,46.5451,46.5711,46.5277,46.5624,65130.0
2018-09-05 11:35:00,53.72,53.74,53.72,53.74,127817.0,46.5624,46.5797,46.5624,46.5797,127817.0
2018-09-05 11:40:00,53.73,53.75,53.72,53.72,48155.0,46.5711,46.5884,46.5624,46.5624,48155.0
2018-09-05 11:45:00,53.72,53.75,53.72,53.74,74601.0,46.5624,46.5884,46.5624,46.5797,74601.0
2018-09-05 11:50:00,53.75,53.79,53.74,53.79,60025.0,46.5884,46.6231,46.5797,46.6231,60025.0
2018-09-05 11:55:00,53.78,53.79,53.77,53.77,44472.0,46.6144,46.6231,46.6057,46.6057,44472.0
2018-09-05 12:00:00,53.77,53.82,53.77,53.81,50870.0,46.6057,46.6491,46.6057,46.6404,50870.0
2018-09-05 12:05:00,53.82,53.83,53.79,53.79,67078.0,46.6491,46.6577,46.6231,46.6231,67078.0
2018-09-05 12:10:00,53.79,53.81,53.78,53.8,47262.0,46.6231,46.6404,46.6144,46.6317,47262.0
2018-09-05 12:15:00,53.8,53.8,53.79,53.79,19203.0,46.6317,46.6317,46.6231,46.6231,19203.0
2018-09-05 12:20:00,53.79,53.8,53.78,53.79,45582.0,46.6231,46.6317,46.6144,46.6231,45582.0
2018-09-05 12:25:00,53.79,53.81,53.79,53.8,54654.0,46.6231,46.6404,46.6231,46.6317,54654.0
2018-09-05 12:30:00,53.8,53.84,53.8,53.8,50306.0,46.6317,46.6664,46.6317,46.6317,50306.0
2018-09-05 12:35:00,53.8,53.87,53.8,53.87,32969.0,46.6317,46.6924,46.6317,46.6924,32969.0
2018-09-05 12:40:00,53.86,53.89,53.86,53.89,65239.0,46.6837,46.7097,46.6837,46.7097,65239.0
2018-09-05 12:45:00,53.88,53.89,53.88,53.88,14807.0,46.7011,46.7097,46.7011,46.7011,14807.0
2018-09-05 12:50:00,53.89,53.93,53.88,53.92,77889.0,46.7097,46.7444,46.7011,46.7358,77889.0
2018-09-05 12:55:00,53.92,53.94,53.91,53.92,65258.0,46.7358,46.7531,46.7271,46.7358,65258.0
2018-09-05 13:00:00,53.92,53.96,53.91,53.96,34913.0,46.7358,46.7704,46.7271,46.7704,34913.0
2018-09-05 13:05:00,53.95,53.97,53.95,53.95,52307.0,46.7618,46.7791,46.7618,46.7618,52307.0
2018-09-05 13:10:00,53.95,53.96,53.94,53.96,36292.0,46.7618,46.7704,46.7531,46.7704,36292.0
2018-09-05 13:15:00,53.95,53.96,53.95,53.95,26460.0,46.7618,46.7704,46.7618,46.7618,26460.0
2018-09-05 13:20:00,53.95,53.97,53.95,53.96,38242.0,46.7618,46.7791,46.7618,46.7704,38242.0
2018-09-05 13:25:00,53.96,53.97,53.93,53.96,53105.0,46.7704,46.7791,46.7444,46.7704,53105.0
2018-09-05 13:30:00,53.95,53.98,53.95,53.96,54659.0,46.7618,46.7878,46.7618,46.7704,54659.0
2018-09-05 13:35:00,53.95,53.98,53.95,53.95,72533.0,46.7618,46.7878,46.7618,46.7618,72533.0
2018-09-05 13:40:00,53.96,53.96,53.93,53.94,28418.0,46.7704,46.7704,46.7444,46.7531,28418.0
2018-09-05 13:45:00,53.93,53.97,53.93,53.95,77000.0,46.7444,46.7791,46.7444,46.7618,77000.0
2018-09-05 13:50:00,53.94,53.95,53.91,53.94,49321.0,46.7531,46.7618,46.7271,46.7531,49321.0
2018-09-05 13:55:00,53.93,53.94,53.92,53.92,45071.0,46.7444,46.7531,46.7358,46.7358,45071.0
2018-09-05 14:00:00,53.92,53.94,53.9,53.9,80946.0,46.7358,46.7531,46.7184,46.7184,80946.0
2018-09-05 14:05:00,53.9,53.91,53.89,53.9,56226.0,46.7184,46.7271,46.7097,46.7184,56226.0
2018-09-05 14:10:00,53.9,53.9,53.89,53.89,20146.0,46.7184,46.7184,46.7097,46.7097,20146.0
2018-09-05 14:15:00,53.89,53.91,53.87,53.88,180039.0,46.7097,46.7271,46.6924,46.7011,180039.0
2018-09-05 14:20:00,53.88,53.88,53.84,53.85,49013.0,46.7011,46.7011,46.6664,46.6751,49013.0
2018-09-05 14:25:00,53.85,53.86,53.82,53.82,48850.0,46.6751,46.6837,46.6491,46.6491,48850.0
2018-09-05 14:30:00,53.82,53.85,53.81,53.85,51122.0,46.6491,46.6751,46.6404,46.6751,51122.0
2018-09-05 14:35:00,53.85,53.9,53.84,53.88,98575.0,46.6751,46.7184,46.6664,46.7011,98575.0
2018-09-05 14:40:00,53.89,53.89,53.85,53.86,37048.0,46.7097,46.7097,46.6751,46.6837,37048.0
2018-09-05 14:45:00,53.86,53.87,53.85,53.86,45252.0,46.6837,46.6924,46.6751,46.6837,45252.0
2018-09-05 14:50:00,53.86,53.89,53.85,53.88,63034.0,46.6837,46.7097,46.6751,46.7011,63034.0
2018-09-05 14:55:00,53.89,53.9,53.87,53.87,50260.0,46.7097,46.7184,46.6924,46.6924,50260.0
2018-09-05 15:00:00,53.87,53.88,53.87,53.88,22558.0,46.6924,46.7011,46.6924,46.7011,22558.0
2018-09-05 15:05:00,53.87,53.88,53.87,53.87,50119.0,46.6924,46.7011,46.6924,46.6924,50119.0
2018-09-05 15:10:00,53.87,53.88,53.82,53.82,135280.0,46.6924,46.7011,46.6491,46.6491,135280.0
2018-09-05 15:15:00,53.83,53.83,53.81,53.82,75828.0,46.6577,46.6577,46.6404,46.6491,75828.0
2018-09-05 15:20:00,53.82,53.83,53.79,53.8,137445.0,46.6491,46.6577,46.6231,46.6317,137445.0
2018-09-05 15:25:00,53.8,53.81,53.78,53.79,72424.0,46.6317,46.6404,46.6144,46.6231,72424.0
2018-09-05 15:30:00,53.79,53.83,53.7,53.73,194776.0,46.6231,46.6577,46.5451,46.5711,194776.0
2018-09-05 15:35:00,53.73,53.75,53.72,53.73,76988.0,46.5711,46.5884,46.5624,46.5711,76988.0
2018-09-05 15:40:00,53.72,53.72,53.69,53.7,90885.0,46.5624,46.5624,46.5364,46.5451,90885.0
2018-09-05 15:45:00,53.69,53.74,53.67,53.7,199469.0,46.5364,46.5797,46.5191,46.5451,199469.0
2018-09-05 15:50:00,53.69,53.76,53.65,53.72,161791.0,46.5364,46.5971,46.5017,46.5624,161791.0
2018-09-05 15:55:00,53.71,53.8,53.71,53.8,314949.0,46.5537,46.6317,46.5537,46.6317,314949.0
2018-09-06 09:30:00,53.66,53.94,53.65,53.94,214819.0,46.5104,46.7531,46.5017,46.7531,214819.0
2018-09-06 09:35:00,53.94,54.1,53.94,54.02,207684.0,46.7531,46.8918,46.7531,46.8224,207684.0
2018-09-06 09:40:00,54.03,54.2,54.03,54.05,230862.0,46.8311,46.9784,46.8311,46.8484,230862.0
2018-09-06 09:45:00,54.04,54.15,53.99,54.14,113513.0,46.8398,46.9351,46.7964,46.9264,113513.0
2018-09-06 09:50:00,54.13,54.16,54.09,54.1,85677.0,46.9178,46.9438,46.8831,46.8918,85677.0
2018-09-06 09:55:00,54.1,54.27,54.09,54.25,180180.0,46.8918,47.0391,46.8831,47.0218,180180.0
2018-09-06 10:00:00,54.26,54.26,54.15,54.2,67595.0,47.0305,47.0305,46.9351,46.9784,67595.0
2018-09-06 10:05:00,54.21,54.26,54.19,54.25,124536.0,46.9871,47.0305,46.9698,47.0218,124536.0
2018-09-06 10:10:00,54.25,54.27,54.1,54.1,145416.0,47.0218,47.0391,46.8918,46.8918,145416.0
2018-09-06 10:15:00,54.1,54.17,54.09,54.17,69574.0,46.8918,46.9524,46.8831,46.9524,69574.0
2018-09-06 10:20:00,54.17,54.19,54.13,54.19,63815.0,46.9524,46.9698,46.9178,46.9698,63815.0
2018-09-06 10:25:00,54.19,54.19,54.14,54.18,52629.0,46.9698,46.9698,46.9264,46.9611,52629.0
2018-09-06 10:30:00,54.18,54.23,54.15,54.21,102657.0,46.9611,47.0044,46.9351,46.9871,102657.0
2018-09-06 10:35:00,54.2,54.24,54.17,54.23,61719.0,46.9784,47.0131,46.9524,47.0044,61719.0
2018-09-06 10:40:00,54.23,54.34,54.23,54.33,133849.0,47.0044,47.0998,47.0044,47.0911,133849.0
2018-09-06 10:45:00,54.32,54.35,54.21,54.25,162649.0,47.0825,47.1085,46.9871,47.0218,162649.0
2018-09-06 10:50:00,54.25,54.25,54.14,54.22,98485.0,47.0218,47.0218,46.9264,46.9958,98485.0
2018-09-06 10:55:00,54.21,54.21,54.16,54.21,46616.0,46.9871,46.9871,46.9438,46.9871,46616.0
2018-09-06 11:00:00,54.21,54.22,54.04,54.06,128092.0,46.9871,46.9958,46.8398,46.8571,128092.0
2018-09-06 11:05:00,54.05,54.1,53.97,54.1,113243.0,46.8484,46.8918,46.7791,46.8918,113243.0
2018-09-06 11:10:00,54.09,54.1,53.96,53.98,48201.0,46.8831,46.8918,46.7704,46.7878,48201.0
2018-09-06 11:15:00,53.99,54.06,53.97,54.01,47351.0,46.7964,46.8571,46.7791,46.8138,47351.0
2018-09-06 11:20:00,54.02,54.07,53.99,54.06,50771.0,46.8224,46.8658,46.7964,46.8571,50771.0
2018-09-06 11:25:00,54.06,54.13,54.05,54.08,59038.0,46.8571,46.9178,46.8484,46.8744,59038.0
2018-09-06 11:30:00,54.08,54.17,54.08,54.14,64622.0,46.8744,46.9524,46.8744,46.9264,64622.0
2018-09-06 11:35:00,54.15,54.16,54.13,54.15,32731.0,46.9351,46.9438,46.9178,46.9351,32731.0
2018-09-06 11:40:00,54.15,54.2,54.15,54.2,44443.0,46.9351,46.9784,46.9351,46.9784,44443.0
2018-09-06 11:45:00,54.2,54.25,54.19,54.25,62167.0,46.9784,47.0218,46.9698,47.0218,62167.0
2018-09-06 11:50:00,54.25,54.25,54.24,54.24,32026.0,47.0218,47.0218,47.0131,47.0131,32026.0
2018-09-06 11:55:00,54.24,54.33,54.24,54.33,74544.0,47.0131,47.0911,47.0131,47.0911,74544.0
2018-09-06 12:00:00,54.33,54.34,54.29,54.3,57111.0,47.0911,47.0998,47.0565,47.0651,57111.0
2018-09-06 12:05:00,54.3,54.31,54.27,54.27,43498.0,47.0651,47.0738,47.0391,47.0391,43498.0
2018-09-06 12:10:00,54.27,54.29,54.26,54.28,33069.0,47.0391,47.0565,47.0305,47.0478,33069.0
2018-09-06 12:15:00,54.29,54.32,54.28,54.31,59560.0,47.0565,47.0825,47.0478,47.0738,59560.0
2018-09-06 12:20:00,54.32,54.35,54.31,54.35,78911.0,47.0825,47.1085,47.0738,47.1085,78911.0
2018-09-06 12:25:00,54.34,54.35,54.31,54.32,73666.0,47.0998,47.1085,47.0738,47.0825,73666.0
2018-09-06 12:30:00,54.33,54.33,54.31,54.31,51634.0,47.0911,47.0911,47.0738,47.0738,51634.0
2018-09-06 12:35:00,54.31,54.31,54.23,54.24,51202.0,47.0738,47.0738,47.0044,47.0131,51202.0
2018-09-06 12:40:00,54.23,54.28,54.23,54.27,54690.0,47.0044,47.0478,47.0044,47.0391,54690.0
2018-09-06 12:45:00,54.27,54.28,54.26,54.27,39608.0,47.0391,47.0478,47.0305,47.0391,39608.0
2018-09-06 12:50:00,54.27,54.28,54.26,54.26,30963.0,47.0391,47.0478,47.0305,47.0305,30963.0
2018-09-06 12:55:00,54.26,54.28,54.26,54.28,41178.0,47.0305,47.0478,47.0305,47.0478,41178.0
2018-09-06 13:00:00,54.27,54.28,54.19,54.21,64390.0,47.0391,47.0478,46.9698,46.9871,64390.0
2018-09-06 13:05:00,54.21,54.25,54.2,54.22,39751.0,46.9871,47.0218,46.9784,46.9958,39751.0
2018-09-06 13:10:00,54.22,54.25,54.2,54.23,56037.0,46.9958,47.0218,46.9784,47.0044,56037.0
2018-09-06 13:15:00,54.23,54.26,54.22,54.26,33846.0,47.0044,47.0305,46.9958,47.0305,33846.0
2018-09-06 13:20:00,54.27,54.28,54.24,54.26,45369.0,47.0391,47.0478,47.0131,47.0305,45369.0
2018-09-06 13:25:00,54.26,54.26,54.24,54.26,57103.0,47.0305,47.0305,47.0131,47.0305,57103.0
2018-09-06 13:30:00,54.25,54.27,54.23,54.23,42420.0,47.0218,47.0391,47.0044,47.0044,42420.0
2018-09-06 13:35:00,54.24,54.26,54.19,54.21,61115.0,47.0131,47.0305,46.9698,46.9871,61115.0
2018-09-06 13:40:00,54.21,54.24,54.2,54.2,50492.0,46.9871,47.0131,46.9784,46.9784,50492.0
2018-09-06 13:45:00,54.2,54.21,54.17,54.17,43759.0,46.9784,46.9871,46.9524,46.9524,43759.0
2018-09-06 13:50:00,54.17,54.19,54.17,54.19,37712.0,46.9524,46.9698,46.9524,46.9698,37712.0
2018-09-06 13:55:00,54.18,54.19,54.17,54.18,23263.0,46.9611,46.9698,46.9524,46.9611,23263.0
2018-09-06 14:00:00,54.18,54.23,54.15,54.19,146445.0,46.9611,47.0044,46.9351,46.9698,146445.0
2018-09-06 14:05:00,54.19,54.2,54.17,54.2,36495.0,46.9698,46.9784,46.9524,46.9784,36495.0
2018-09-06 14:10:00,54.2,54.23,54.19,54.22,44712.0,46.9784,47.0044,46.9698,46.9958,44712.0
2018-09-06 14:15:00,54.22,54.24,54.21,54.23,38360.0,46.9958,47.0131,46.9871,47.0044,38360.0
2018-09-06 14:20:00,54.23,54.24,54.23,54.24,17387.0,47.0044,47.0131,47.0044,47.0131,17387.0
2018-09-06 14:25:00,54.24,54.27,54.23,54.26,60527.0,47.0131,47.0391,47.0044,47.0305,60527.0
2018-09-06 14:30:00,54.27,54.3,54.26,54.3,47785.0,47.0391,47.0651,47.0305,47.0651,47785.0
2018-09-06 14:35:00,54.29,54.31,54.27,54.27,43318.0,47.0565,47.0738,47.0391,47.0391,43318.0
2018-09-06 14:40:00,54.27,54.29,54.25,54.29,47834.0,47.0391,47.0565,47.0218,47.0565,47834.0
2018-09-06 14:45:00,54.29,54.29,54.27,54.28,48173.0,47.0565,47.0565,47.0391,47.0478,48173.0
2018-09-06 14:50:00,54.28,54.29,54.26,54.29,73328.0,47.0478,47.0565,47.0305,47.0565,73328.0
2018-09-06 14:55:00,54.29,54.29,54.27,54.28,33631.0,47.0565,47.0565,47.0391,47.0478,33631.0
2018-09-06 15:00:00,54.28,54.32,54.27,54.31,73185.0,47.0478,47.0825,47.0391,47.0738,73185.0
2018-09-06 15:05:00,54.3,54.32,54.27,54.31,78233.0,47.0651,47.0825,47.0391,47.0738,78233.0
2018-09-06 15:10:00,54.3,54.33,54.3,54.31,65821.0,47.0651,47.0911,47.0651,47.0738,65821.0
2018-09-06 15:15:00,54.32,54.33,54.29,54.29,88701.0,47.0825,47.0911,47.0565,47.0565,88701.0
2018-09-06 15:20:00,54.29,54.3,54.28,54.29,43940.0,47.0565,47.0651,47.0478,47.0565,43940.0
2018-09-06 15:25:00,54.29,54.32,54.29,54.32,55459.0,47.0565,47.0825,47.0565,47.0825,55459.0
2018-09-06 15:30:00,54.32,54.33,54.29,54.3,85559.0,47.0825,47.0911,47.0565,47.0651,85559.0
2018-09-06 15:35:00,54.3,54.32,54.28,54.3,206806.0,47.0651,47.0825,47.0478,47.0651,206806.0
2018-09-06 15:40:00,54.3,54.3,54.26,54.27,156422.0,47.0651,47.0651,47.0305,47.0391,156422.0
2018-09-06 15:45:00,54.26,54.28,54.26,54.26,85428.0,47.0305,47.0478,47.0305,47.0305,85428.0
2018-09-06 15:50:00,54.26,54.28,54.19,54.23,343557.0,47.0305,47.0478,46.9698,47.0044,343557.0
2018-09-06 15:55:00,54.23,54.25,54.2,54.2,394561.0,47.0044,47.0218,46.9784,46.9784,394561.0
2018-09-07 09:30:00,54.21,54.49,54.16,54.46,305452.0,46.9871,47.2298,46.9438,47.2038,305452.0
2018-09-07 09:35:00,54.46,54.48,54.29,54.44,166187.0,47.2038,47.2211,47.0565,47.1865,166187.0
2018-09-07 09:40:00,54.44,54.65,54.43,54.63,224802.0,47.1865,47.3685,47.1778,47.3512,224802.0
2018-09-07 09:45:00,54.63,54.63,54.42,54.42,168689.0,47.3512,47.3512,47.1691,47.1691,168689.0
2018-09-07 09:50:00,54.43,54.55,54.42,54.54,118251.0,47.1778,47.2818,47.1691,47.2731,118251.0
2018-09-07 09:55:00,54.54,54.56,54.44,54.44,114130.0,47.2731,47.2905,47.1865,47.1865,114130.0
2018-09-07 10:00:00,54.44,54.56,54.44,54.54,77770.0,47.1865,47.2905,47.1865,47.2731,77770.0
2018-09-07 10:05:00,54.54,54.62,54.53,54.61,108079.0,47.2731,47.3425,47.2645,47.3338,108079.0
2018-09-07 10:10:00,54.61,54.68,54.6,54.66,226954.0,47.3338,47.3945,47.3252,47.3772,226954.0
2018-09-07 10:15:00,54.66,54.67,54.58,54.62,151822.0,47.3772,47.3858,47.3078,47.3425,151822.0
2018-09-07 10:20:00,54.62,54.67,54.61,54.63,69849.0,47.3425,47.3858,47.3338,47.3512,69849.0
2018-09-07 10:25:00,54.64,54.68,54.63,54.66,80078.0,47.3598,47.3945,47.3512,47.3772,80078.0
2018-09-07 10:30:00,54.66,54.67,54.64,54.66,46793.0,47.3772,47.3858,47.3598,47.3772,46793.0
2018-09-07 10:35:00,54.66,54.67,54.63,54.65,84420.0,47.3772,47.3858,47.3512,47.3685,84420.0
2018-09-07 10:40:00,54.65,54.7,54.64,54.69,70203.0,47.3685,47.4118,47.3598,47.4032,70203.0
2018-09-07 10:45:00,54.69,54.76,54.68,54.75,117292.0,47.4032,47.4638,47.3945,47.4552,117292.0
2018-09-07 10:50:00,54.74,54.79,54.74,54.78,51339.0,47.4465,47.4898,47.4465,47.4812,51339.0
2018-09-07 10:55:00,54.78,54.79,54.73,54.73,97544.0,47.4812,47.4898,47.4378,47.4378,97544.0
2018-09-07 11:00:00,54.73,54.75,54.7,54.72,86081.0,47.4378,47.4552,47.4118,47.4292,86081.0
2018-09-07 11:05:00,54.71,54.76,54.71,54.75,34515.0,47.4205,47.4638,47.4205,47.4552,34515.0
2018-09-07 11:10:00,54.75,54.8,54.74,54.8,56727.0,47.4552,47.4985,47.4465,47.4985,56727.0
2018-09-07 11:15:00,54.8,54.82,54.77,54.77,97579.0,47.4985,47.5158,47.4725,47.4725,97579.0
2018-09-07 11:20:00,54.78,54.82,54.77,54.81,54038.0,47.4812,47.5158,47.4725,47.5072,54038.0
2018-09-07 11:25:00,54.81,54.85,54.8,54.82,114734.0,47.5072,47.5418,47.4985,47.5158,114734.0
2018-09-07 11:30:00,54.82,54.87,54.82,54.85,98835.0,47.5158,47.5592,47.5158,47.5418,98835.0
2018-09-07 11:35:00,54.85,54.87,54.83,54.87,105354.0,47.5418,47.5592,47.5245,47.5592,105354.0
2018-09-07 11:40:00,54.87,54.9,54.87,54.9,39064.0,47.5592,47.5852,47.5592,47.5852,39064.0
2018-09-07 11:45:00,54.9,54.93,54.88,54.89,113111.0,47.5852,47.6112,47.5678,47.5765,113111.0
2018-09-07 11:50:00,54.89,54.89,54.83,54.87,90270.0,47.5765,47.5765,47.5245,47.5592,90270.0
2018-09-07 11:55:00,54.86,54.88,54.84,54.87,51885.0,47.5505,47.5678,47.5332,47.5592,51885.0
2018-09-07 12:00:00,54.87,54.88,54.86,54.88,57226.0,47.5592,47.5678,47.5505,47.5678,57226.0
2018-09-07 12:05:00,54.87,54.91,54.71,54.71,170417.0,47.5592,47.5938,47.4205,47.4205,170417.0
2018-09-07 12:10:00,54.72,54.81,54.72,54.8,88212.0,47.4292,47.5072,47.4292,47.4985,88212.0
2018-09-07 12:15:00,54.8,54.8,54.74,54.78,66037.0,47.4985,47.4985,47.4465,47.4812,66037.0
2018-09-07 12:20:00,54.77,54.82,54.76,54.8,72489.0,47.4725,47.5158,47.4638,47.4985,72489.0
2018-09-07 12:25:00,54.79,54.81,54.77,54.78,93289.0,47.4898,47.5072,47.4725,47.4812,93289.0
2018-09-07 12:30:00,54.78,54.82,54.72,54.74,104237.0,47.4812,47.5158,47.4292,47.4465,104237.0
2018-09-07 12:35:00,54.73,54.74,54.7,54.73,51020.0,47.4378,47.4465,47.4118,47.4378,51020.0
2018-09-07 12:40:00,54.74,54.75,54.69,54.74,87525.0,47.4465,47.4552,47.4032,47.4465,87525.0
2018-09-07 12:45:00,54.73,54.84,54.73,54.82,77292.0,47.4378,47.5332,47.4378,47.5158,77292.0
2018-09-07 12:50:00,54.83,54.87,54.82,54.87,83542.0,47.5245,47.5592,47.5158,47.5592,83542.0
2018-09-07 12:55:00,54.86,54.9,54.86,54.88,76959.0,47.5505,47.5852,47.5505,47.5678,76959.0
2018-09-07 13:00:00,54.87,54.89,54.87,54.89,27978.0,47.5592,47.5765,47.5592,47.5765,27978.0
2018-09-07 13:05:00,54.88,54.9,54.88,54.88,63823.0,47.5678,47.5852,47.5678,47.5678,63823.0
2018-09-07 13:10:00,54.89,54.89,54.88,54.89,43881.0,47.5765,47.5765,47.5678,47.5765,43881.0
2018-09-07 13:15:00,54.88,54.89,54.85,54.85,76585.0,47.5678,47.5765,47.5418,47.5418,76585.0
2018-09-07 13:20:00,54.85,54.86,54.83,54.84,77698.0,47.5418,47.5505,47.5245,47.5332,77698.0
2018-09-07 13:25:00,54.84,54.84,54.8,54.8,40410.0,47.5332,47.5332,47.4985,47.4985,40410.0
2018-09-07 13:30:00,54.8,54.82,54.8,54.82,41295.0,47.4985,47.5158,47.4985,47.5158,41295.0
2018-09-07 13:35:00,54.81,54.82,54.77,54.79,75415.0,47.5072,47.5158,47.4725,47.4898,75415.0
2018-09-07 13:40:00,54.78,54.82,54.78,54.82,32394.0,47.4812,47.5158,47.4812,47.5158,32394.0
2018-09-07 13:45:00,54.82,54.84,54.81,54.84,50001.0,47.5158,47.5332,47.5072,47.5332,50001.0
2018-09-07 13:50:00,54.84,54.85,54.83,54.85,35868.0,47.5332,47.5418,47.5245,47.5418,35868.0
2018-09-07 13:55:00,54.85,54.85,54.84,54.85,38894.0,47.5418,47.5418,47.5332,47.5418,38894.0
2018-09-07 14:00:00,54.85,54.85,54.81,54.82,113644.0,47.5418,47.5418,47.5072,47.5158,113644.0
2018-09-07 14:05:00,54.82,54.83,54.8,54.83,72746.0,47.5158,47.5245,47.4985,47.5245,72746.0
2018-09-07 14:10:00,54.83,54.89,54.83,54.88,270531.0,47.5245,47.5765,47.5245,47.5678,270531.0
2018-09-07 14:15:00,54.88,54.89,54.81,54.82,78860.0,47.5678,47.5765,47.5072,47.5158,78860.0
2018-09-07 14:20:00,54.82,54.88,54.82,54.87,80854.0,47.5158,47.5678,47.5158,47.5592,80854.0
2018-09-07 14:25:00,54.87,54.9,54.87,54.9,52574.0,47.5592,47.5852,47.5592,47.5852,52574.0
2018-09-07 14:30:00,54.89,54.9,54.86,54.87,72576.0,47.5765,47.5852,47.5505,47.5592,72576.0
2018-09-07 14:35:00,54.87,54.89,54.86,54.89,54415.0,47.5592,47.5765,47.5505,47.5765,54415.0
2018-09-07 14:40:00,54.89,54.91,54.88,54.91,120801.0,47.5765,47.5938,47.5678,47.5938,120801.0
2018-09-07 14:45:00,54.91,54.93,54.9,54.91,80132.0,47.5938,47.6112,47.5852,47.5938,80132.0
2018-09-07 14:50:00,54.91,54.96,54.91,54.96,120729.0,47.5938,47.6372,47.5938,47.6372,120729.0
2018-09-07 14:55:00,54.96,54.96,54.92,54.94,212687.0,47.6372,47.6372,47.6025,47.6198,212687.0
2018-09-07 15:00:00,54.94,54.96,54.91,54.91,227355.0,47.6198,47.6372,47.5938,47.5938,227355.0
2018-09-07 15:05:00,54.91,54.91,54.73,54.78,182918.0,47.5938,47.5938,47.4378,47.4812,182918.0
2018-09-07 15:10:00,54.78,54.84,54.77,54.81,114548.0,47.4812,47.5332,47.4725,47.5072,114548.0
2018-09-07 15:15:00,54.82,54.82,54.76,54.77,100445.0,47.5158,47.5158,47.4638,47.4725,100445.0
2018-09-07 15:20:00,54.78,54.79,54.74,54.76,139805.0,47.4812,47.4898,47.4465,47.4638,139805.0
2018-09-07 15:25:00,54.76,54.81,54.75,54.8,152403.0,47.4638,47.5072,47.4552,47.4985,152403.0
2018-09-07 15:30:00,54.8,54.81,54.77,54.79,167475.0,47.4985,47.5072,47.4725,47.4898,167475.0
2018-09-07 15:35:00,54.79,54.81,54.75,54.8,155664.0,47.4898,47.5072,47.4552,47.4985,155664.0
2018-09-07 15:40:00,54.8,54.8,54.78,54.8,254057.0,47.4985,47.4985,47.4812,47.4985,254057.0
2018-09-07 15:45:00,54.8,54.85,54.8,54.84,138378.0,47.4985,47.5418,47.4985,47.5332,138378.0
2018-09-07 15:50:00,54.83,54.84,54.76,54.81,262749.0,47.5245,47.5332,47.4638,47.5072,262749.0
2018-09-07 15:55:00,54.82,54.9,54.81,54.86,527086.0,47.5158,47.5852,47.5072,47.5505,527086.0
2018-09-10 09:30:00,54.94,55.0,54.71,54.75,404450.0,47.6198,47.6719,47.4205,47.4552,404450.0
2018-09-10 09:35:00,54.75,55.03,54.71,54.95,310500.0,47.4552,47.6979,47.4205,47.6285,310500.0
2018-09-10 09:40:00,54.95,55.0,54.86,54.9,164190.0,47.6285,47.6719,47.5505,47.5852,164190.0
2018-09-10 09:45:00,54.9,54.99,54.87,54.97,117805.0,47.5852,47.6632,47.5592,47.6459,117805.0
2018-09-10 09:50:00,54.97,55.0,54.94,54.96,73670.0,47.6459,47.6719,47.6198,47.6372,73670.0
2018-09-10 09:55:00,54.96,55.02,54.95,54.99,117865.0,47.6372,47.6892,47.6285,47.6632,117865.0
2018-09-10 10:00:00,55.0,55.02,54.87,54.88,134657.0,47.6719,47.6892,47.5592,47.5678,134657.0
2018-09-10 10:05:00,54.87,54.88,54.79,54.81,98286.0,47.5592,47.5678,47.4898,47.5072,98286.0
2018-09-10 10:10:00,54.81,54.83,54.77,54.77,93488.0,47.5072,47.5245,47.4725,47.4725,93488.0
2018-09-10 10:15:00,54.78,54.78,54.71,54.75,84690.0,47.4812,47.4812,47.4205,47.4552,84690.0
2018-09-10 10:20:00,54.74,54.78,54.73,54.78,74652.0,47.4465,47.4812,47.4378,47.4812,74652.0
2018-09-10 10:25:00,54.78,54.79,54.76,54.79,49555.0,47.4812,47.4898,47.4638,47.4898,49555.0
2018-09-10 10:30:00,54.78,54.8,54.73,54.77,84263.0,47.4812,47.4985,47.4378,47.4725,84263.0
2018-09-10 10:35:00,54.76,54.8,54.76,54.78,73214.0,47.4638,47.4985,47.4638,47.4812,73214.0
2018-09-10 10:40:00,54.79,54.79,54.74,54.75,76043.0,47.4898,47.4898,47.4465,47.4552,76043.0
2018-09-10 10:45:00,54.74,54.76,54.7,54.76,86494.0,47.4465,47.4638,47.4118,47.4638,86494.0
2018-09-10 10:50:00,54.75,54.81,54.72,54.74,91504.0,47.4552,47.5072,47.4292,47.4465,91504.0
2018-09-10 10:55:00,54.73,54.74,54.6,54.63,80842.0,47.4378,47.4465,47.3252,47.3512,80842.0
2018-09-10 11:00:00,54.63,54.64,54.57,54.62,89205.0,47.3512,47.3598,47.2991,47.3425,89205.0
2018-09-10 11:05:00,54.61,54.74,54.61,54.73,67371.0,47.3338,47.4465,47.3338,47.4378,67371.0
2018-09-10 11:10:00,54.72,54.76,54.69,54.72,67275.0,47.4292,47.4638,47.4032,47.4292,67275.0
2018-09-10 11:15:00,54.73,54.73,54.68,54.72,68445.0,47.4378,47.4378,47.3945,47.4292,68445.0
2018-09-10 11:20:00,54.72,54.75,54.66,54.74,54349.0,47.4292,47.4552,47.3772,47.4465,54349.0
2018-09-10 11:25:00,54.75,54.75,54.72,54.72,36680.0,47.4552,47.4552,47.4292,47.4292,36680.0
2018-09-10 11:30:00,54.73,54.73,54.71,54.72,47862.0,47.4378,47.4378,47.4205,47.4292,47862.0
2018-09-10 11:35:00,54.72,54.72,54.6,54.62,59247.0,47.4292,47.4292,47.3252,47.3425,59247.0
2018-09-10 11:40:00,54.62,54.63,54.58,54.61,54220.0,47.3425,47.3512,47.3078,47.3338,54220.0
2018-09-10 11:45:00,54.6,54.65,54.59,54.64,64659.0,47.3252,47.3685,47.3165,47.3598,64659.0
2018-09-10 11:50:00,54.64,54.69,54.64,54.69,57392.0,47.3598,47.4032,47.3598,47.4032,57392.0
2018-09-10 11:55:00,54.69,54.75,54.66,54.75,54226.0,47.4032,47.4552,47.3772,47.4552,54226.0
2018-09-10 12:00:00,54.75,54.75,54.7,54.73,41871.0,47.4552,47.4552,47.4118,47.4378,41871.0
2018-09-10 12:05:00,54.73,54.74,54.71,54.72,43890.0,47.4378,47.4465,47.4205,47.4292,43890.0
2018-09-10 12:10:00,54.73,54.78,54.72,54.78,33248.0,47.4378,47.4812,47.4292,47.4812,33248.0
2018-09-10 12:15:00,54.78,54.81,54.77,54.8,45853.0,47.4812,47.5072,47.4725,47.4985,45853.0
2018-09-10 12:20:00,54.81,54.81,54.77,54.78,31574.0,47.5072,47.5072,47.4725,47.4812,31574.0
2018-09-10 12:25:00,54.78,54.83,54.74,54.75,64339.0,47.4812,47.5245,47.4465,47.4552,64339.0
2018-09-10 12:30:00,54.76,54.81,54.75,54.81,28696.0,47.4638,47.5072,47.4552,47.5072,28696.0
2018-09-10 12:35:00,54.81,54.86,54.81,54.85,69894.0,47.5072,47.5505,47.5072,47.5418,69894.0
2018-09-10 12:40:00,54.85,54.9,54.84,54.9,51708.0,47.5418,47.5852,47.5332,47.5852,51708.0
2018-09-10 12:45:00,54.89,54.9,54.88,54.88,43780.0,47.5765,47.5852,47.5678,47.5678,43780.0
2018-09-10 12:50:00,54.88,54.89,54.85,54.87,45150.0,47.5678,47.5765,47.5418,47.5592,45150.0
2018-09-10 12:55:00,54.86,54.87,54.86,54.86,16080.0,47.5505,47.5592,47.5505,47.5505,16080.0
2018-09-10 13:00:00,54.87,54.89,54.86,54.88,31815.0,47.5592,47.5765,47.5505,47.5678,31815.0
2018-09-10 13:05:00,54.88,54.92,54.88,54.89,58608.0,47.5678,47.6025,47.5678,47.5765,58608.0
2018-09-10 13:10:00,54.89,54.9,54.88,54.89,32291.0,47.5765,47.5852,47.5678,47.5765,32291.0
2018-09-10 13:15:00,54.89,54.89,54.86,54.87,29151.0,47.5765,47.5765,47.5505,47.5592,29151.0
2018-09-10 13:20:00,54.87,54.9,54.86,54.9,41993.0,47.5592,47.5852,47.5505,47.5852,41993.0
2018-09-10 13:25:00,54.9,54.93,54.89,54.93,38410.0,47.5852,47.6112,47.5765,47.6112,38410.0
2018-09-10 13:30:00,54.93,54.95,54.92,54.95,60013.0,47.6112,47.6285,47.6025,47.6285,60013.0
2018-09-10 13:35:00,54.94,54.95,54.89,54.9,64127.0,47.6198,47.6285,47.5765,47.5852,64127.0
2018-09-10 13:40:00,54.9,54.92,54.89,54.92,56070.0,47.5852,47.6025,47.5765,47.6025,56070.0
2018-09-10 13:45:00,54.92,54.94,54.91,54.92,50428.0,47.6025,47.6198,47.5938,47.6025,50428.0
2018-09-10 13:50:00,54.92,54.94,54.9,54.91,57145.0,47.6025,47.6198,47.5852,47.5938,57145.0
2018-09-10 13:55:00,54.91,54.93,54.89,54.93,56498.0,47.5938,47.6112,47.5765,47.6112,56498.0
2018-09-10 14:00:00,54.92,54.94,54.91,54.94,48227.0,47.6025,47.6198,47.5938,47.6198,48227.0
2018-09-10 14:05:00,54.94,54.94,54.93,54.93,50884.0,47.6198,47.6198,47.6112,47.6112,50884.0
2018-09-10 14:10:00,54.94,54.98,54.93,54.97,61088.0,47.6198,47.6545,47.6112,47.6459,61088.0
2018-09-10 14:15:00,54.98,55.03,54.97,55.03,92956.0,47.6545,47.6979,47.6459,47.6979,92956.0
2018-09-10 14:20:00,55.03,55.04,55.02,55.03,86953.0,47.6979,47.7065,47.6892,47.6979,86953.0
2018-09-10 14:25:00,55.03,55.04,54.98,54.98,62900.0,47.6979,47.7065,47.6545,47.6545,62900.0
2018-09-10 14:30:00,54.99,55.0,54.96,54.98,96367.0,47.6632,47.6719,47.6372,47.6545,96367.0
2018-09-10 14:35:00,54.98,54.99,54.97,54.98,33269.0,47.6545,47.6632,47.6459,47.6545,33269.0
2018-09-10 14:40:00,54.99,55.0,54.95,55.0,93286.0,47.6632,47.6719,47.6285,47.6719,93286.0
2018-09-10 14:45:00,54.99,55.02,54.99,55.01,50205.0,47.6632,47.6892,47.6632,47.6805,50205.0
2018-09-10 14:50:00,55.01,55.05,55.01,55.02,115005.0,47.6805,47.7152,47.6805,47.6892,115005.0
2018-09-10 14:55:00,55.02,55.04,55.01,55.03,53809.0,47.6892,47.7065,47.6805,47.6979,53809.0
2018-09-10 15:00:00,55.03,55.06,55.03,55.05,77840.0,47.6979,47.7239,47.6979,47.7152,77840.0
2018-09-10 15:05:00,55.06,55.1,55.05,55.1,68684.0,47.7239,47.7585,47.7152,47.7585,68684.0
2018-09-10 15:10:00,55.1,55.11,55.06,55.06,94359.0,47.7585,47.7672,47.7239,47.7239,94359.0
2018-09-10 15:15:00,55.07,55.08,55.06,55.07,104902.0,47.7325,47.7412,47.7239,47.7325,104902.0
2018-09-10 15:20:00,55.08,55.09,55.06,55.06,84903.0,47.7412,47.7499,47.7239,47.7239,84903.0
2018-09-10 15:25:00,55.07,55.1,55.06,55.1,113070.0,47.7325,47.7585,47.7239,47.7585,113070.0
2018-09-10 15:30:00,55.1,55.1,55.03,55.03,148616.0,47.7585,47.7585,47.6979,47.6979,148616.0
2018-09-10 15:35:00,55.04,55.05,55.0,55.01,159237.0,47.7065,47.7152,47.6719,47.6805,159237.0
2018-09-10 15:40:00,55.0,55.05,55.0,55.03,111152.0,47.6719,47.7152,47.6719,47.6979,111152.0
2018-09-10 15:45:00,55.03,55.05,55.0,55.03,165954.0,47.6979,47.7152,47.6719,47.6979,165954.0
2018-09-10 15:50:00,55.03,55.03,54.91,54.99,290732.0,47.6979,47.6979,47.5938,47.6632,290732.0
2018-09-10 15:55:00,54.99,55.01,54.95,54.98,497641.0,47.6632,47.6805,47.6285,47.6545,497641.0
2018-09-11 09:30:00,54.87,55.0,54.77,54.84,226664.0,47.5592,47.6719,47.4725,47.5332,226664.0
2018-09-11 09:35:00,54.83,54.86,54.76,54.85,81213.0,47.5245,47.5505,47.4638,47.5418,81213.0
2018-09-11 09:40:00,54.84,54.99,54.84,54.99,93972.0,47.5332,47.6632,47.5332,47.6632,93972.0
2018-09-11 09:45:00,54.98,54.99,54.88,54.91,146296.0,47.6545,47.6632,47.5678,47.5938,146296.0
2018-09-11 09:50:00,54.91,54.98,54.91,54.94,104409.0,47.5938,47.6545,47.5938,47.6198,104409.0
2018-09-11 09:55:00,54.94,55.03,54.93,55.03,97698.0,47.6198,47.6979,47.6112,47.6979,97698.0
2018-09-11 10:00:00,55.03,55.04,54.91,54.95,163553.0,47.6979,47.7065,47.5938,47.6285,163553.0
2018-09-11 10:05:00,54.94,55.0,54.93,54.97,90890.0,47.6198,47.6719,47.6112,47.6459,90890.0
2018-09-11 10:10:00,54.97,55.01,54.95,54.98,80072.0,47.6459,47.6805,47.6285,47.6545,80072.0
2018-09-11 10:15:00,54.98,55.03,54.98,55.02,61197.0,47.6545,47.6979,47.6545,47.6892,61197.0
2018-09-11 10:20:00,55.02,55.06,54.99,55.01,111484.0,47.6892,47.7239,47.6632,47.6805,111484.0
2018-09-11 10:25:00,55.01,55.02,54.96,54.96,61609.0,47.6805,47.6892,47.6372,47.6372,61609.0
2018-09-11 10:30:00,54.96,55.01,54.95,55.01,53468.0,47.6372,47.6805,47.6285,47.6805,53468.0
2018-09-11 10:35:00,55.0,55.02,54.98,55.01,56345.0,47.6719,47.6892,47.6545,47.6805,56345.0
2018-09-11 10:40:00,55.01,55.01,54.94,54.96,90652.0,47.6805,47.6805,47.6198,47.6372,90652.0
2018-09-11 10:45:00,54.97,54.99,54.94,54.98,70160.0,47.6459,47.6632,47.6198,47.6545,70160.0
2018-09-11 10:50:00,54.98,54.99,54.94,54.97,65656.0,47.6545,47.6632,47.6198,47.6459,65656.0
2018-09-11 10:55:00,54.97,55.0,54.96,55.0,48929.0,47.6459,47.6719,47.6372,47.6719,48929.0
2018-09-11 11:00:00,55.0,55.1,54.99,55.08,108177.0,47.6719,47.7585,47.6632,47.7412,108177.0
2018-09-11 11:05:00,55.09,55.15,55.09,55.13,84014.0,47.7499,47.8019,47.7499,47.7845,84014.0
2018-09-11 11:10:00,55.12,55.13,55.09,55.13,57912.0,47.7759,47.7845,47.7499,47.7845,57912.0
2018-09-11 11:15:00,55.12,55.17,55.12,55.14,47861.0,47.7759,47.8192,47.7759,47.7932,47861.0
2018-09-11 11:20:00,55.14,55.21,55.13,55.21,75643.0,47.7932,47.8539,47.7845,47.8539,75643.0
2018-09-11 11:25:00,55.21,55.21,55.19,55.2,53568.0,47.8539,47.8539,47.8365,47.8452,53568.0
2018-09-11 11:30:00,55.21,55.24,55.19,55.22,72524.0,47.8539,47.8799,47.8365,47.8625,72524.0
2018-09-11 11:35:00,55.22,55.23,55.21,55.23,45489.0,47.8625,47.8712,47.8539,47.8712,45489.0
2018-09-11 11:40:00,55.22,55.26,55.21,55.21,97958.0,47.8625,47.8972,47.8539,47.8539,97958.0
2018-09-11 11:45:00,55.22,55.24,55.21,55.24,48832.0,47.8625,47.8799,47.8539,47.8799,48832.0
2018-09-11 11:50:00,55.24,55.35,55.24,55.34,92421.0,47.8799,47.9752,47.8799,47.9666,92421.0
2018-09-11 11:55:00,55.34,55.37,55.33,55.37,115443.0,47.9666,47.9926,47.9579,47.9926,115443.0
2018-09-11 12:00:00,55.37,55.38,55.31,55.36,127676.0,47.9926,48.0012,47.9406,47.9839,127676.0
2018-09-11 12:05:00,55.36,55.38,55.35,55.37,39351.0,47.9839,48.0012,47.9752,47.9926,39351.0
2018-09-11 12:10:00,55.38,55.39,55.33,55.36,42402.0,48.0012,48.0099,47.9579,47.9839,42402.0
2018-09-11 12:15:00,55.35,55.38,55.35,55.37,69247.0,47.9752,48.0012,47.9752,47.9926,69247.0
2018-09-11 12:20:00,55.36,55.37,55.35,55.37,19058.0,47.9839,47.9926,47.9752,47.9926,19058.0
2018-09-11 12:25:00,55.36,55.39,55.35,55.36,74896.0,47.9839,48.0099,47.9752,47.9839,74896.0
2018-09-11 12:30:00,55.35,55.37,55.34,55.37,39629.0,47.9752,47.9926,47.9666,47.9926,39629.0
2018-09-11 12:35:00,55.37,55.38,55.35,55.38,112010.0,47.9926,48.0012,47.9752,48.0012,112010.0
2018-09-11 12:40:00,55.37,55.38,55.34,55.34,44460.0,47.9926,48.0012,47.9666,47.9666,44460.0
2018-09-11 12:45:00,55.35,55.37,55.32,55.37,76938.0,47.9752,47.9926,47.9492,47.9926,76938.0
2018-09-11 12:50:00,55.37,55.4,55.36,55.37,42494.0,47.9926,48.0186,47.9839,47.9926,42494.0
2018-09-11 12:55:00,55.38,55.38,55.37,55.38,36496.0,48.0012,48.0012,47.9926,48.0012,36496.0
2018-09-11 13:00:00,55.38,55.4,55.31,55.32,146052.0,48.0012,48.0186,47.9406,47.9492,146052.0
2018-09-11 13:05:00,55.32,55.32,55.28,55.29,55264.0,47.9492,47.9492,47.9145,47.9232,55264.0
2018-09-11 13:10:00,55.28,55.29,55.22,55.25,71094.0,47.9145,47.9232,47.8625,47.8885,71094.0
2018-09-11 13:15:00,55.25,55.28,55.23,55.25,77681.0,47.8885,47.9145,47.8712,47.8885,77681.0
2018-09-11 13:20:00,55.25,55.26,55.18,55.19,51893.0,47.8885,47.8972,47.8279,47.8365,51893.0
2018-09-11 13:25:00,55.19,55.21,55.18,55.2,36953.0,47.8365,47.8539,47.8279,47.8452,36953.0
2018-09-11 13:30:00,55.2,55.21,55.17,55.19,45363.0,47.8452,47.8539,47.8192,47.8365,45363.0
2018-09-11 13:35:00,55.19,55.2,55.18,55.2,70081.0,47.8365,47.8452,47.8279,47.8452,70081.0
2018-09-11 13:40:00,55.19,55.2,55.18,55.19,35534.0,47.8365,47.8452,47.8279,47.8365,35534.0
2018-09-11 13:45:00,55.19,55.21,55.19,55.2,41083.0,47.8365,47.8539,47.8365,47.8452,41083.0
2018-09-11 13:50:00,55.2,55.2,55.18,55.18,32660.0,47.8452,47.8452,47.8279,47.8279,32660.0
2018-09-11 13:55:00,55.19,55.2,55.18,55.19,48116.0,47.8365,47.8452,47.8279,47.8365,48116.0
2018-09-11 14:00:00,55.19,55.2,55.15,55.15,92429.0,47.8365,47.8452,47.8019,47.8019,92429.0
2018-09-11 14:05:00,55.15,55.16,55.14,55.15,35771.0,47.8019,47.8105,47.7932,47.8019,35771.0
2018-09-11 14:10:00,55.15,55.15,55.12,55.13,43178.0,47.8019,47.8019,47.7759,47.7845,43178.0
2018-09-11 14:15:00,55.12,55.2,55.12,55.2,164716.0,47.7759,47.8452,47.7759,47.8452,164716.0
2018-09-11 14:20:00,55.19,55.21,55.18,55.21,49427.0,47.8365,47.8539,47.8279,47.8539,49427.0
2018-09-11 14:25:00,55.21,55.21,55.18,55.21,65415.0,47.8539,47.8539,47.8279,47.8539,65415.0
2018-09-11 14:30:00,55.2,55.21,55.19,55.2,45418.0,47.8452,47.8539,47.8365,47.8452,45418.0
2018-09-11 14:35:00,55.21,55.27,55.2,55.27,85471.0,47.8539,47.9059,47.8452,47.9059,85471.0
2018-09-11 14:40:00,55.27,55.27,55.25,55.26,62941.0,47.9059,47.9059,47.8885,47.8972,62941.0
2018-09-11 14:45:00,55.26,55.26,55.25,55.26,57946.0,47.8972,47.8972,47.8885,47.8972,57946.0
2018-09-11 14:50:00,55.26,55.29,55.25,55.29,53018.0,47.8972,47.9232,47.8885,47.9232,53018.0
2018-09-11 14:55:00,55.29,55.35,55.28,55.32,145389.0,47.9232,47.9752,47.9145,47.9492,145389.0
2018-09-11 15:00:00,55.33,55.36,55.32,55.34,66547.0,47.9579,47.9839,47.9492,47.9666,66547.0
2018-09-11 15:05:00,55.34,55.34,55.31,55.32,47454.0,47.9666,47.9666,47.9406,47.9492,47454.0
2018-09-11 15:10:00,55.32,55.34,55.32,55.34,60998.0,47.9492,47.9666,47.9492,47.9666,60998.0
2018-09-11 15:15:00,55.34,55.34,55.25,55.27,85333.0,47.9666,47.9666,47.8885,47.9059,85333.0
2018-09-11 15:20:00,55.26,55.27,55.22,55.23,69169.0,47.8972,47.9059,47.8625,47.8712,69169.0
2018-09-11 15:25:00,55.23,55.25,55.22,55.23,46720.0,47.8712,47.8885,47.8625,47.8712,46720.0
2018-09-11 15:30:00,55.23,55.24,55.14,55.14,97686.0,47.8712,47.8799,47.7932,47.7932,97686.0
2018-09-11 15:35:00,55.14,55.14,55.08,55.08,82393.0,47.7932,47.7932,47.7412,47.7412,82393.0
2018-09-11 15:40:00,55.08,55.13,55.07,55.1,101872.0,47.7412,47.7845,47.7325,47.7585,101872.0
2018-09-11 15:45:00,55.11,55.13,55.08,55.11,223538.0,47.7672,47.7845,47.7412,47.7672,223538.0
2018-09-11 15:50:00,55.1,55.17,55.05,55.16,458202.0,47.7585,47.8192,47.7152,47.8105,458202.0
2018-09-11 15:55:00,55.16,55.18,55.11,55.12,462050.0,47.8105,47.8279,47.7672,47.7759,462050.0
2018-09-12 09:30:00,55.2,55.2,54.36,54.38,340323.0,47.8452,47.8452,47.1171,47.1345,340323.0
2018-09-12 09:35:00,54.36,54.6,54.32,54.55,202754.0,47.1171,47.3252,47.0825,47.2818,202754.0
2018-09-12 09:40:00,54.56,54.85,54.53,54.82,244197.0,47.2905,47.5418,47.2645,47.5158,244197.0
2018-09-12 09:45:00,54.81,54.89,54.74,54.77,97488.0,47.5072,47.5765,47.4465,47.4725,97488.0
2018-09-12 09:50:00,54.77,54.92,54.76,54.92,93290.0,47.4725,47.6025,47.4638,47.6025,93290.0
2018-09-12 09:55:00,54.91,54.97,54.86,54.88,93016.0,47.5938,47.6459,47.5505,47.5678,93016.0
2018-09-12 10:00:00,54.89,54.93,54.81,54.86,141389.0,47.5765,47.6112,47.5072,47.5505,141389.0
2018-09-12 10:05:00,54.86,54.89,54.85,54.85,65144.0,47.5505,47.5765,47.5418,47.5418,65144.0
2018-09-12 10:10:00,54.84,54.86,54.79,54.83,65395.0,47.5332,47.5505,47.4898,47.5245,65395.0
2018-09-12 10:15:00,54.83,54.83,54.75,54.8,72560.0,47.5245,47.5245,47.4552,47.4985,72560.0
2018-09-12 10:20:00,54.8,54.81,54.75,54.78,62823.0,47.4985,47.5072,47.4552,47.4812,62823.0
2018-09-12 10:25:00,54.78,54.81,54.75,54.81,44318.0,47.4812,47.5072,47.4552,47.5072,44318.0
2018-09-12 10:30:00,54.81,54.91,54.81,54.86,91652.0,47.5072,47.5938,47.5072,47.5505,91652.0
2018-09-12 10:35:00,54.87,54.88,54.82,54.85,62948.0,47.5592,47.5678,47.5158,47.5418,62948.0
2018-09-12 10:40:00,54.84,54.85,54.8,54.83,59165.0,47.5332,47.5418,47.4985,47.5245,59165.0
2018-09-12 10:45:00,54.83,54.85,54.8,54.84,55437.0,47.5245,47.5418,47.4985,47.5332,55437.0
2018-09-12 10:50:00,54.84,54.92,54.83,54.89,87879.0,47.5332,47.6025,47.5245,47.5765,87879.0
2018-09-12 10:55:00,54.9,54.9,54.86,54.88,57604.0,47.5852,47.5852,47.5505,47.5678,57604.0
2018-09-12 11:00:00,54.88,54.9,54.87,54.88,81432.0,47.5678,47.5852,47.5592,47.5678,81432.0
2018-09-12 11:05:00,54.88,54.89,54.82,54.82,52244.0,47.5678,47.5765,47.5158,47.5158,52244.0
2018-09-12 11:10:00,54.82,55.0,54.82,54.98,111053.0,47.5158,47.6719,47.5158,47.6545,111053.0
2018-09-12 11:15:00,54.98,55.02,54.94,55.0,72959.0,47.6545,47.6892,47.6198,47.6719,72959.0
2018-09-12 11:20:00,55.01,55.08,55.0,55.08,59689.0,47.6805,47.7412,47.6719,47.7412,59689.0
2018-09-12 11:25:00,55.08,55.12,55.05,55.08,80431.0,47.7412,47.7759,47.7152,47.7412,80431.0
2018-09-12 11:30:00,55.08,55.12,55.06,55.06,43602.0,47.7412,47.7759,47.7239,47.7239,43602.0
2018-09-12 11:35:00,55.06,55.07,55.03,55.06,39889.0,47.7239,47.7325,47.6979,47.7239,39889.0
2018-09-12 11:40:00,55.05,55.09,55.0,55.05,53409.0,47.7152,47.7499,47.6719,47.7152,53409.0
2018-09-12 11:45:00,55.05,55.06,55.01,55.02,44675.0,47.7152,47.7239,47.6805,47.6892,44675.0
2018-09-12 11:50:00,55.02,55.03,54.94,55.0,60967.0,47.6892,47.6979,47.6198,47.6719,60967.0
2018-09-12 11:55:00,55.0,55.01,54.98,54.99,27300.0,47.6719,47.6805,47.6545,47.6632,27300.0
2018-09-12 12:00:00,54.98,55.05,54.97,55.02,82824.0,47.6545,47.7152,47.6459,47.6892,82824.0
2018-09-12 12:05:00,55.01,55.09,55.01,55.02,68763.0,47.6805,47.7499,47.6805,47.6892,68763.0
2018-09-12 12:10:00,55.01,55.04,55.0,55.04,28670.0,47.6805,47.7065,47.6719,47.7065,28670.0
2018-09-12 12:15:00,55.04,55.06,55.02,55.04,42824.0,47.7065,47.7239,47.6892,47.7065,42824.0
2018-09-12 12:20:00,55.05,55.1,55.04,55.1,35650.0,47.7152,47.7585,47.7065,47.7585,35650.0
2018-09-12 12:25:00,55.1,55.1,55.07,55.09,41506.0,47.7585,47.7585,47.7325,47.7499,41506.0
2018-09-12 12:30:00,55.09,55.1,55.07,55.07,40212.0,47.7499,47.7585,47.7325,47.7325,40212.0
2018-09-12 12:35:00,55.08,55.09,55.07,55.08,50054.0,47.7412,47.7499,47.7325,47.7412,50054.0
2018-09-12 12:40:00,55.09,55.1,55.08,55.09,57280.0,47.7499,47.7585,47.7412,47.7499,57280.0
2018-09-12 12:45:00,55.1,55.13,55.09,55.12,60459.0,47.7585,47.7845,47.7499,47.7759,60459.0
2018-09-12 12:50:00,55.12,55.15,55.11,55.14,72438.0,47.7759,47.8019,47.7672,47.7932,72438.0
2018-09-12 12:55:00,55.14,55.17,55.13,55.15,42471.0,47.7932,47.8192,47.7845,47.8019,42471.0
2018-09-12 13:00:00,55.16,55.16,54.97,55.03,173171.0,47.8105,47.8105,47.6459,47.6979,173171.0
2018-09-12 13:05:00,55.03,55.06,55.03,55.05,39197.0,47.6979,47.7239,47.6979,47.7152,39197.0
2018-09-12 13:10:00,55.05,55.1,55.05,55.08,30061.0,47.7152,47.7585,47.7152,47.7412,30061.0
2018-09-12 13:15:00,55.07,55.07,55.02,55.02,50525.0,47.7325,47.7325,47.6892,47.6892,50525.0
2018-09-12 13:20:00,55.03,55.1,55.02,55.08,43640.0,47.6979,47.7585,47.6892,47.7412,43640.0
2018-09-12 13:25:00,55.09,55.09,55.06,55.07,40043.0,47.7499,47.7499,47.7239,47.7325,40043.0
2018-09-12 13:30:00,55.06,55.09,55.04,55.05,46396.0,47.7239,47.7499,47.7065,47.7152,46396.0
2018-09-12 13:35:00,55.04,55.05,55.02,55.03,44136.0,47.7065,47.7152,47.6892,47.6979,44136.0
2018-09-12 13:40:00,55.03,55.05,55.0,55.0,42553.0,47.6979,47.7152,47.6719,47.6719,42553.0
2018-09-12 13:45:00,55.0,55.02,54.98,55.01,40539.0,47.6719,47.6892,47.6545,47.6805,40539.0
2018-09-12 13:50:00,55.01,55.02,54.98,55.0,49512.0,47.6805,47.6892,47.6545,47.6719,49512.0
2018-09-12 13:55:00,55.0,55.04,55.0,55.04,57471.0,47.6719,47.7065,47.6719,47.7065,57471.0
2018-09-12 14:00:00,55.04,55.05,55.0,55.01,55180.0,47.7065,47.7152,47.6719,47.6805,55180.0
2018-09-12 14:05:00,55.02,55.02,54.99,55.01,46368.0,47.6892,47.6892,47.6632,47.6805,46368.0
2018-09-12 14:10:00,55.01,55.01,54.95,55.0,69669.0,47.6805,47.6805,47.6285,47.6719,69669.0
2018-09-12 14:15:00,54.99,55.02,54.97,55.01,60044.0,47.6632,47.6892,47.6459,47.6805,60044.0
2018-09-12 14:20:00,55.0,55.01,54.97,54.98,46064.0,47.6719,47.6805,47.6459,47.6545,46064.0
2018-09-12 14:25:00,54.98,54.99,54.95,54.96,40032.0,47.6545,47.6632,47.6285,47.6372,40032.0
2018-09-12 14:30:00,54.96,54.97,54.94,54.96,42557.0,47.6372,47.6459,47.6198,47.6372,42557.0
2018-09-12 14:35:00,54.96,55.0,54.95,55.0,47873.0,47.6372,47.6719,47.6285,47.6719,47873.0
2018-09-12 14:40:00,54.99,55.04,54.99,55.04,58792.0,47.6632,47.7065,47.6632,47.7065,58792.0
2018-09-12 14:45:00,55.04,55.04,54.99,55.04,83157.0,47.7065,47.7065,47.6632,47.7065,83157.0
2018-09-12 14:50:00,55.04,55.09,55.03,55.05,74044.0,47.7065,47.7499,47.6979,47.7152,74044.0
2018-09-12 14:55:00,55.05,55.06,55.01,55.01,65530.0,47.7152,47.7239,47.6805,47.6805,65530.0
2018-09-12 15:00:00,55.02,55.02,54.93,54.96,92252.0,47.6892,47.6892,47.6112,47.6372,92252.0
2018-09-12 15:05:00,54.96,54.98,54.95,54.95,50759.0,47.6372,47.6545,47.6285,47.6285,50759.0
2018-09-12 15:10:00,54.95,54.97,54.93,54.93,66722.0,47.6285,47.6459,47.6112,47.6112,66722.0
2018-09-12 15:15:00,54.94,54.95,54.9,54.93,72580.0,47.6198,47.6285,47.5852,47.6112,72580.0
2018-09-12 15:20:00,54.94,54.95,54.92,54.92,51790.0,47.6198,47.6285,47.6025,47.6025,51790.0
2018-09-12 15:25:00,54.92,54.93,54.87,54.88,97304.0,47.6025,47.6112,47.5592,47.5678,97304.0
2018-09-12 15:30:00,54.88,54.95,54.87,54.94,123644.0,47.5678,47.6285,47.5592,47.6198,123644.0
2018-09-12 15:35:00,54.95,54.99,54.94,54.97,94346.0,47.6285,47.6632,47.6198,47.6459,94346.0
2018-09-12 15:40:00,54.97,54.98,54.93,54.95,79658.0,47.6459,47.6545,47.6112,47.6285,79658.0
2018-09-12 15:45:00,54.96,54.96,54.9,54.91,90818.0,47.6372,47.6372,47.5852,47.5938,90818.0
2018-09-12 15:50:00,54.92,55.0,54.91,54.96,199188.0,47.6025,47.6719,47.5938,47.6372,199188.0
2018-09-12 15:55:00,54.97,54.97,54.93,54.96,352376.0,47.6459,47.6459,47.6112,47.6372,352376.0
2018-09-13 09:30:00,55.12,55.19,54.93,55.15,201013.0,47.7759,47.8365,47.6112,47.8019,201013.0
2018-09-13 09:35:00,55.15,55.25,55.01,55.25,98952.0,47.8019,47.8885,47.6805,47.8885,98952.0
2018-09-13 09:40:00,55.25,55.4,55.24,55.39,124722.0,47.8885,48.0186,47.8799,48.0099,124722.0
2018-09-13 09:45:00,55.39,55.52,55.39,55.48,127780.0,48.0099,48.1226,48.0099,48.0879,127780.0
2018-09-13 09:50:00,55.49,55.57,55.45,55.5,96600.0,48.0966,48.1659,48.0619,48.1052,96600.0
2018-09-13 09:55:00,55.5,55.54,55.44,55.5,66102.0,48.1052,48.1399,48.0532,48.1052,66102.0
2018-09-13 10:00:00,55.5,55.5,55.46,55.5,66135.0,48.1052,48.1052,48.0706,48.1052,66135.0
2018-09-13 10:05:00,55.5,55.54,55.47,55.5,74978.0,48.1052,48.1399,48.0792,48.1052,74978.0
2018-09-13 10:10:00,55.51,55.54,55.47,55.5,52959.0,48.1139,48.1399,48.0792,48.1052,52959.0
2018-09-13 10:15:00,55.49,55.53,55.37,55.38,80398.0,48.0966,48.1312,47.9926,48.0012,80398.0
2018-09-13 10:20:00,55.38,55.48,55.37,55.39,78570.0,48.0012,48.0879,47.9926,48.0099,78570.0
2018-09-13 10:25:00,55.38,55.41,55.36,55.4,41015.0,48.0012,48.0272,47.9839,48.0186,41015.0
2018-09-13 10:30:00,55.4,55.42,55.38,55.39,42281.0,48.0186,48.0359,48.0012,48.0099,42281.0
2018-09-13 10:35:00,55.39,55.39,55.24,55.25,64937.0,48.0099,48.0099,47.8799,47.8885,64937.0
2018-09-13 10:40:00,55.25,55.26,55.2,55.26,87171.0,47.8885,47.8972,47.8452,47.8972,87171.0
2018-09-13 10:45:00,55.25,55.28,55.23,55.24,65991.0,47.8885,47.9145,47.8712,47.8799,65991.0
2018-09-13 10:50:00,55.23,55.24,55.13,55.16,83810.0,47.8712,47.8799,47.7845,47.8105,83810.0
2018-09-13 10:55:00,55.15,55.19,55.11,55.15,48442.0,47.8019,47.8365,47.7672,47.8019,48442.0
2018-09-13 11:00:00,55.15,55.16,55.07,55.14,71736.0,47.8019,47.8105,47.7325,47.7932,71736.0
2018-09-13 11:05:00,55.14,55.17,55.07,55.16,67073.0,47.7932,47.8192,47.7325,47.8105,67073.0
2018-09-13 11:10:00,55.17,55.22,55.16,55.18,53687.0,47.8192,47.8625,47.8105,47.8279,53687.0
2018-09-13 11:15:00,55.19,55.19,55.14,55.15,49041.0,47.8365,47.8365,47.7932,47.8019,49041.0
2018-09-13 11:20:00,55.15,55.17,55.13,55.13,31698.0,47.8019,47.8192,47.7845,47.7845,31698.0
2018-09-13 11:25:00,55.14,55.16,55.07,55.08,51626.0,47.7932,47.8105,47.7325,47.7412,51626.0
2018-09-13 11:30:00,55.08,55.1,55.0,55.06,119364.0,47.7412,47.7585,47.6719,47.7239,119364.0
2018-09-13 11:35:00,55.07,55.12,55.05,55.11,29903.0,47.7325,47.7759,47.7152,47.7672,29903.0
2018-09-13 11:40:00,55.11,55.12,55.03,55.03,41239.0,47.7672,47.7759,47.6979,47.6979,41239.0
2018-09-13 11:45:00,55.03,55.09,55.03,55.08,37893.0,47.6979,47.7499,47.6979,47.7412,37893.0
2018-09-13 11:50:00,55.09,55.11,55.06,55.07,74272.0,47.7499,47.7672,47.7239,47.7325,74272.0
2018-09-13 11:55:00,55.07,55.08,55.05,55.07,71847.0,47.7325,47.7412,47.7152,47.7325,71847.0
2018-09-13 12:00:00,55.06,55.1,55.04,55.05,45458.0,47.7239,47.7585,47.7065,47.7152,45458.0
2018-09-13 12:05:00,55.05,55.07,55.04,55.06,36615.0,47.7152,47.7325,47.7065,47.7239,36615.0
2018-09-13 12:10:00,55.05,55.09,55.05,55.09,23983.0,47.7152,47.7499,47.7152,47.7499,23983.0
2018-09-13 12:15:00,55.09,55.13,55.08,55.12,36495.0,47.7499,47.7845,47.7412,47.7759,36495.0
2018-09-13 12:20:00,55.12,55.16,55.12,55.15,33535.0,47.7759,47.8105,47.7759,47.8019,33535.0
2018-09-13 12:25:00,55.15,55.18,55.15,55.18,28747.0,47.8019,47.8279,47.8019,47.8279,28747.0
2018-09-13 12:30:00,55.18,55.19,55.17,55.18,45133.0,47.8279,47.8365,47.8192,47.8279,45133.0
2018-09-13 12:35:00,55.19,55.19,55.18,55.18,12318.0,47.8365,47.8365,47.8279,47.8279,12318.0
2018-09-13 12:40:00,55.19,55.19,55.14,55.14,40003.0,47.8365,47.8365,47.7932,47.7932,40003.0
2018-09-13 12:45:00,55.14,55.15,55.14,55.15,27959.0,47.7932,47.8019,47.7932,47.8019,27959.0
2018-09-13 12:50:00,55.14,55.16,55.12,55.16,71966.0,47.7932,47.8105,47.7759,47.8105,71966.0
2018-09-13 12:55:00,55.15,55.18,55.15,55.16,44218.0,47.8019,47.8279,47.8019,47.8105,44218.0
2018-09-13 13:00:00,55.16,55.17,55.15,55.16,25723.0,47.8105,47.8192,47.8019,47.8105,25723.0
2018-09-13 13:05:00,55.17,55.17,55.15,55.16,20265.0,47.8192,47.8192,47.8019,47.8105,20265.0
2018-09-13 13:10:00,55.16,55.17,55.12,55.14,67432.0,47.8105,47.8192,47.7759,47.7932,67432.0
2018-09-13 13:15:00,55.14,55.16,55.13,55.14,34278.0,47.7932,47.8105,47.7845,47.7932,34278.0
2018-09-13 13:20:00,55.14,55.15,55.13,55.14,31680.0,47.7932,47.8019,47.7845,47.7932,31680.0
2018-09-13 13:25:00,55.14,55.15,55.14,55.14,17013.0,47.7932,47.8019,47.7932,47.7932,17013.0
2018-09-13 13:30:00,55.14,55.14,55.13,55.13,28233.0,47.7932,47.7932,47.7845,47.7845,28233.0
2018-09-13 13:35:00,55.13,55.15,55.11,55.11,57756.0,47.7845,47.8019,47.7672,47.7672,57756.0
2018-09-13 13:40:00,55.11,55.12,55.08,55.1,64030.0,47.7672,47.7759,47.7412,47.7585,64030.0
2018-09-13 13:45:00,55.09,55.1,55.06,55.07,50468.0,47.7499,47.7585,47.7239,47.7325,50468.0
2018-09-13 13:50:00,55.07,55.1,55.01,55.01,83311.0,47.7325,47.7585,47.6805,47.6805,83311.0
2018-09-13 13:55:00,55.01,55.05,54.97,54.97,196151.0,47.6805,47.7152,47.6459,47.6459,196151.0
2018-09-13 14:00:00,54.97,55.01,54.92,54.93,126753.0,47.6459,47.6805,47.6025,47.6112,126753.0
2018-09-13 14:05:00,54.93,54.94,54.86,54.87,160638.0,47.6112,47.6198,47.5505,47.5592,160638.0
2018-09-13 14:10:00,54.88,54.91,54.87,54.89,68396.0,47.5678,47.5938,47.5592,47.5765,68396.0
2018-09-13 14:15:00,54.89,54.92,54.87,54.88,37798.0,47.5765,47.6025,47.5592,47.5678,37798.0
2018-09-13 14:20:00,54.88,54.89,54.86,54.87,33382.0,47.5678,47.5765,47.5505,47.5592,33382.0
2018-09-13 14:25:00,54.88,54.93,54.87,54.92,43349.0,47.5678,47.6112,47.5592,47.6025,43349.0
2018-09-13 14:30:00,54.92,54.93,54.88,54.9,34235.0,47.6025,47.6112,47.5678,47.5852,34235.0
2018-09-13 14:35:00,54.9,54.9,54.89,54.89,23118.0,47.5852,47.5852,47.5765,47.5765,23118.0
2018-09-13 14:40:00,54.89,54.9,54.85,54.86,64192.0,47.5765,47.5852,47.5418,47.5505,64192.0
2018-09-13 14:45:00,54.85,54.85,54.83,54.84,66416.0,47.5418,47.5418,47.5245,47.5332,66416.0
2018-09-13 14:50:00,54.84,54.86,54.84,54.85,50933.0,47.5332,47.5505,47.5332,47.5418,50933.0
2018-09-13 14:55:00,54.86,54.88,54.83,54.84,128658.0,47.5505,47.5678,47.5245,47.5332,128658.0
2018-09-13 15:00:00,54.84,54.84,54.79,54.83,118551.0,47.5332,47.5332,47.4898,47.5245,118551.0
2018-09-13 15:05:00,54.83,54.83,54.81,54.83,44625.0,47.5245,47.5245,47.5072,47.5245,44625.0
2018-09-13 15:10:00,54.83,54.83,54.8,54.8,75237.0,47.5245,47.5245,47.4985,47.4985,75237.0
2018-09-13 15:15:00,54.8,54.81,54.79,54.8,28038.0,47.4985,47.5072,47.4898,47.4985,28038.0
2018-09-13 15:20:00,54.8,54.87,54.79,54.86,68175.0,47.4985,47.5592,47.4898,47.5505,68175.0
2018-09-13 15:25:00,54.87,54.87,54.83,54.84,91584.0,47.5592,47.5592,47.5245,47.5332,91584.0
2018-09-13 15:30:00,54.83,54.85,54.83,54.83,101885.0,47.5245,47.5418,47.5245,47.5245,101885.0
2018-09-13 15:35:00,54.83,54.84,54.79,54.79,117653.0,47.5245,47.5332,47.4898,47.4898,117653.0
2018-09-13 15:40:00,54.79,54.82,54.77,54.77,102101.0,47.4898,47.5158,47.4725,47.4725,102101.0
2018-09-13 15:45:00,54.77,54.81,54.74,54.79,141106.0,47.4725,47.5072,47.4465,47.4898,141106.0
2018-09-13 15:50:00,54.8,54.88,54.79,54.86,247115.0,47.4985,47.5678,47.4898,47.5505,247115.0
2018-09-13 15:55:00,54.85,54.91,54.85,54.91,336100.0,47.5418,47.5938,47.5418,47.5938,336100.0
2018-09-14 09:30:00,55.0,55.0,54.66,54.86,245168.0,47.6719,47.6719,47.3772,47.5505,245168.0
2018-09-14 09:35:00,54.87,54.91,54.73,54.8,87833.0,47.5592,47.5938,47.4378,47.4985,87833.0
2018-09-14 09:40:00,54.79,54.9,54.76,54.81,72574.0,47.4898,47.5852,47.4638,47.5072,72574.0
2018-09-14 09:45:00,54.82,54.9,54.82,54.84,76448.0,47.5158,47.5852,47.5158,47.5332,76448.0
2018-09-14 09:50:00,54.84,54.93,54.83,54.88,66608.0,47.5332,47.6112,47.5245,47.5678,66608.0
2018-09-14 09:55:00,54.88,54.88,54.79,54.84,67670.0,47.5678,47.5678,47.4898,47.5332,67670.0
2018-09-14 10:00:00,54.84,54.92,54.84,54.84,75795.0,47.5332,47.6025,47.5332,47.5332,75795.0
2018-09-14 10:05:00,54.83,54.84,54.61,54.61,102191.0,47.5245,47.5332,47.3338,47.3338,102191.0
2018-09-14 10:10:00,54.62,54.69,54.61,54.65,111002.0,47.3425,47.4032,47.3338,47.3685,111002.0
2018-09-14 10:15:00,54.66,54.73,54.66,54.72,53780.0,47.3772,47.4378,47.3772,47.4292,53780.0
2018-09-14 10:20:00,54.72,54.81,54.72,54.77,45687.0,47.4292,47.5072,47.4292,47.4725,45687.0
2018-09-14 10:25:00,54.78,54.86,54.78,54.84,38611.0,47.4812,47.5505,47.4812,47.5332,38611.0
2018-09-14 10:30:00,54.84,54.95,54.83,54.93,53497.0,47.5332,47.6285,47.5245,47.6112,53497.0
2018-09-14 10:35:00,54.93,54.96,54.91,54.91,34395.0,47.6112,47.6372,47.5938,47.5938,34395.0
2018-09-14 10:40:00,54.91,54.95,54.87,54.88,50294.0,47.5938,47.6285,47.5592,47.5678,50294.0
2018-09-14 10:45:00,54.88,54.88,54.84,54.86,41750.0,47.5678,47.5678,47.5332,47.5505,41750.0
2018-09-14 10:50:00,54.86,54.87,54.78,54.79,33483.0,47.5505,47.5592,47.4812,47.4898,33483.0
2018-09-14 10:55:00,54.79,54.84,54.77,54.83,56620.0,47.4898,47.5332,47.4725,47.5245,56620.0
2018-09-14 11:00:00,54.83,54.87,54.81,54.86,43323.0,47.5245,47.5592,47.5072,47.5505,43323.0
2018-09-14 11:05:00,54.86,54.86,54.8,54.84,47555.0,47.5505,47.5505,47.4985,47.5332,47555.0
2018-09-14 11:10:00,54.85,54.86,54.81,54.83,65233.0,47.5418,47.5505,47.5072,47.5245,65233.0
2018-09-14 11:15:00,54.83,54.86,54.8,54.82,38308.0,47.5245,47.5505,47.4985,47.5158,38308.0
2018-09-14 11:20:00,54.83,54.83,54.79,54.81,42912.0,47.5245,47.5245,47.4898,47.5072,42912.0
2018-09-14 11:25:00,54.81,54.83,54.79,54.8,28582.0,47.5072,47.5245,47.4898,47.4985,28582.0
2018-09-14 11:30:00,54.81,54.86,54.79,54.84,29806.0,47.5072,47.5505,47.4898,47.5332,29806.0
2018-09-14 11:35:00,54.84,54.86,54.83,54.84,43450.0,47.5332,47.5505,47.5245,47.5332,43450.0
2018-09-14 11:40:00,54.84,54.87,54.82,54.85,52032.0,47.5332,47.5592,47.5158,47.5418,52032.0
2018-09-14 11:45:00,54.86,54.88,54.84,54.88,42713.0,47.5505,47.5678,47.5332,47.5678,42713.0
2018-09-14 11:50:00,54.88,54.93,54.86,54.89,31459.0,47.5678,47.6112,47.5505,47.5765,31459.0
2018-09-14 11:55:00,54.9,54.93,54.89,54.93,44361.0,47.5852,47.6112,47.5765,47.6112,44361.0
2018-09-14 12:00:00,54.93,54.93,54.78,54.84,95774.0,47.6112,47.6112,47.4812,47.5332,95774.0
2018-09-14 12:05:00,54.83,54.9,54.8,54.85,23122.0,47.5245,47.5852,47.4985,47.5418,23122.0
2018-09-14 12:10:00,54.86,54.9,54.84,54.88,31585.0,47.5505,47.5852,47.5332,47.5678,31585.0
2018-09-14 12:15:00,54.88,54.9,54.86,54.86,33737.0,47.5678,47.5852,47.5505,47.5505,33737.0
2018-09-14 12:20:00,54.87,54.88,54.84,54.85,37516.0,47.5592,47.5678,47.5332,47.5418,37516.0
2018-09-14 12:25:00,54.86,54.88,54.85,54.85,43308.0,47.5505,47.5678,47.5418,47.5418,43308.0
2018-09-14 12:30:00,54.84,54.86,54.83,54.86,28092.0,47.5332,47.5505,47.5245,47.5505,28092.0
2018-09-14 12:35:00,54.86,54.89,54.85,54.88,37212.0,47.5505,47.5765,47.5418,47.5678,37212.0
2018-09-14 12:40:00,54.89,54.93,54.88,54.91,40329.0,47.5765,47.6112,47.5678,47.5938,40329.0
2018-09-14 12:45:00,54.92,54.92,54.88,54.89,57215.0,47.6025,47.6025,47.5678,47.5765,57215.0
2018-09-14 12:50:00,54.88,54.89,54.83,54.85,32651.0,47.5678,47.5765,47.5245,47.5418,32651.0
2018-09-14 12:55:00,54.85,54.89,54.84,54.88,37550.0,47.5418,47.5765,47.5332,47.5678,37550.0
2018-09-14 13:00:00,54.87,54.91,54.86,54.89,41939.0,47.5592,47.5938,47.5505,47.5765,41939.0
2018-09-14 13:05:00,54.89,54.9,54.83,54.83,49275.0,47.5765,47.5852,47.5245,47.5245,49275.0
2018-09-14 13:10:00,54.83,54.84,54.79,54.79,44744.0,47.5245,47.5332,47.4898,47.4898,44744.0
2018-09-14 13:15:00,54.79,54.8,54.75,54.77,43820.0,47.4898,47.4985,47.4552,47.4725,43820.0
2018-09-14 13:20:00,54.77,54.78,54.73,54.73,67905.0,47.4725,47.4812,47.4378,47.4378,67905.0
2018-09-14 13:25:00,54.73,54.75,54.73,54.73,26386.0,47.4378,47.4552,47.4378,47.4378,26386.0
2018-09-14 13:30:00,54.73,54.77,54.73,54.76,31800.0,47.4378,47.4725,47.4378,47.4638,31800.0
2018-09-14 13:35:00,54.77,54.78,54.75,54.76,40124.0,47.4725,47.4812,47.4552,47.4638,40124.0
2018-09-14 13:40:00,54.77,54.77,54.71,54.72,62116.0,47.4725,47.4725,47.4205,47.4292,62116.0
2018-09-14 13:45:00,54.72,54.73,54.71,54.73,28338.0,47.4292,47.4378,47.4205,47.4378,28338.0
2018-09-14 13:50:00,54.73,54.74,54.71,54.71,54715.0,47.4378,47.4465,47.4205,47.4205,54715.0
2018-09-14 13:55:00,54.72,54.77,54.71,54.77,49213.0,47.4292,47.4725,47.4205,47.4725,49213.0
2018-09-14 14:00:00,54.77,54.83,54.77,54.82,53745.0,47.4725,47.5245,47.4725,47.5158,53745.0
2018-09-14 14:05:00,54.82,54.83,54.77,54.78,60439.0,47.5158,47.5245,47.4725,47.4812,60439.0
2018-09-14 14:10:00,54.78,54.8,54.77,54.78,39962.0,47.4812,47.4985,47.4725,47.4812,39962.0
2018-09-14 14:15:00,54.78,54.82,54.77,54.82,33961.0,47.4812,47.5158,47.4725,47.5158,33961.0
2018-09-14 14:20:00,54.82,54.86,54.81,54.86,50180.0,47.5158,47.5505,47.5072,47.5505,50180.0
2018-09-14 14:25:00,54.86,54.86,54.82,54.86,51802.0,47.5505,47.5505,47.5158,47.5505,51802.0
2018-09-14 14:30:00,54.86,54.89,54.84,54.86,44615.0,47.5505,47.5765,47.5332,47.5505,44615.0
2018-09-14 14:35:00,54.87,54.92,54.86,54.89,54779.0,47.5592,47.6025,47.5505,47.5765,54779.0
2018-09-14 14:40:00,54.89,54.89,54.87,54.88,44066.0,47.5765,47.5765,47.5592,47.5678,44066.0
2018-09-14 14:45:00,54.88,54.88,54.84,54.85,32686.0,47.5678,47.5678,47.5332,47.5418,32686.0
2018-09-14 14:50:00,54.85,54.87,54.84,54.87,40221.0,47.5418,47.5592,47.5332,47.5592,40221.0
2018-09-14 14:55:00,54.87,54.88,54.83,54.84,60598.0,47.5592,47.5678,47.5245,47.5332,60598.0
2018-09-14 15:00:00,54.85,54.88,54.82,54.86,40319.0,47.5418,47.5678,47.5158,47.5505,40319.0
2018-09-14 15:05:00,54.87,54.9,54.86,54.9,54201.0,47.5592,47.5852,47.5505,47.5852,54201.0
2018-09-14 15:10:00,54.9,54.91,54.84,54.85,123173.0,47.5852,47.5938,47.5332,47.5418,123173.0
2018-09-14 15:15:00,54.86,54.87,54.83,54.84,83705.0,47.5505,47.5592,47.5245,47.5332,83705.0
2018-09-14 15:20:00,54.84,54.87,54.82,54.83,69909.0,47.5332,47.5592,47.5158,47.5245,69909.0
2018-09-14 15:25:00,54.82,54.83,54.73,54.74,177715.0,47.5158,47.5245,47.4378,47.4465,177715.0
2018-09-14 15:30:00,54.74,54.87,54.73,54.86,86141.0,47.4465,47.5592,47.4378,47.5505,86141.0
2018-09-14 15:35:00,54.87,54.9,54.86,54.9,66356.0,47.5592,47.5852,47.5505,47.5852,66356.0
2018-09-14 15:40:00,54.9,54.9,54.84,54.87,65774.0,47.5852,47.5852,47.5332,47.5592,65774.0
2018-09-14 15:45:00,54.86,54.87,54.81,54.83,159475.0,47.5505,47.5592,47.5072,47.5245,159475.0
2018-09-14 15:50:00,54.82,54.9,54.82,54.83,182605.0,47.5158,47.5852,47.5158,47.5245,182605.0
2018-09-14 15:55:00,54.83,54.84,54.73,54.75,443864.0,47.5245,47.5332,47.4378,47.4552,443864.0
2018-09-17 09:30:00,54.7,54.86,54.42,54.53,201915.0,47.4118,47.5505,47.1691,47.2645,201915.0
2018-09-17 09:35:00,54.51,54.54,54.43,54.48,109245.0,47.2471,47.2731,47.1778,47.2211,109245.0
2018-09-17 09:40:00,54.49,54.52,54.34,54.39,173106.0,47.2298,47.2558,47.0998,47.1431,173106.0
2018-09-17 09:45:00,54.39,54.42,54.32,54.4,128862.0,47.1431,47.1691,47.0825,47.1518,128862.0
2018-09-17 09:50:00,54.41,54.48,54.3,54.39,147317.0,47.1605,47.2211,47.0651,47.1431,147317.0
2018-09-17 09:55:00,54.39,54.41,54.27,54.31,103485.0,47.1431,47.1605,47.0391,47.0738,103485.0
2018-09-17 10:00:00,54.31,54.48,54.31,54.42,112889.0,47.0738,47.2211,47.0738,47.1691,112889.0
2018-09-17 10:05:00,54.43,54.52,54.4,54.41,148469.0,47.1778,47.2558,47.1518,47.1605,148469.0
2018-09-17 10:10:00,54.41,54.47,54.36,54.43,132988.0,47.1605,47.2125,47.1171,47.1778,132988.0
2018-09-17 10:15:00,54.43,54.52,54.43,54.48,70023.0,47.1778,47.2558,47.1778,47.2211,70023.0
2018-09-17 10:20:00,54.48,54.55,54.47,54.48,110047.0,47.2211,47.2818,47.2125,47.2211,110047.0
2018-09-17 10:25:00,54.48,54.49,54.39,54.4,74009.0,47.2211,47.2298,47.1431,47.1518,74009.0
2018-09-17 10:30:00,54.4,54.48,54.4,54.48,58069.0,47.1518,47.2211,47.1518,47.2211,58069.0
2018-09-17 10:35:00,54.48,54.48,54.39,54.41,82765.0,47.2211,47.2211,47.1431,47.1605,82765.0
2018-09-17 10:40:00,54.41,54.43,54.39,54.4,72644.0,47.1605,47.1778,47.1431,47.1518,72644.0
2018-09-17 10:45:00,54.39,54.47,54.38,54.45,78727.0,47.1431,47.2125,47.1345,47.1951,78727.0
2018-09-17 10:50:00,54.45,54.45,54.43,54.45,115874.0,47.1951,47.1951,47.1778,47.1951,115874.0
2018-09-17 10:55:00,54.45,54.46,54.37,54.4,140104.0,47.1951,47.2038,47.1258,47.1518,140104.0
2018-09-17 11:00:00,54.4,54.48,54.4,54.46,78387.0,47.1518,47.2211,47.1518,47.2038,78387.0
2018-09-17 11:05:00,54.45,54.52,54.45,54.52,99312.0,47.1951,47.2558,47.1951,47.2558,99312.0
2018-09-17 11:10:00,54.52,54.52,54.43,54.43,63599.0,47.2558,47.2558,47.1778,47.1778,63599.0
2018-09-17 11:15:00,54.44,54.47,54.42,54.46,45220.0,47.1865,47.2125,47.1691,47.2038,45220.0
2018-09-17 11:20:00,54.46,54.5,54.46,54.5,68727.0,47.2038,47.2385,47.2038,47.2385,68727.0
2018-09-17 11:25:00,54.49,54.49,54.41,54.46,69051.0,47.2298,47.2298,47.1605,47.2038,69051.0
2018-09-17 11:30:00,54.46,54.59,54.46,54.53,95610.0,47.2038,47.3165,47.2038,47.2645,95610.0
2018-09-17 11:35:00,54.53,54.56,54.5,54.52,52747.0,47.2645,47.2905,47.2385,47.2558,52747.0
2018-09-17 11:40:00,54.53,54.54,54.48,54.49,53868.0,47.2645,47.2731,47.2211,47.2298,53868.0
2018-09-17 11:45:00,54.5,54.55,54.49,54.52,72717.0,47.2385,47.2818,47.2298,47.2558,72717.0
2018-09-17 11:50:00,54.51,54.52,54.47,54.48,56380.0,47.2471,47.2558,47.2125,47.2211,56380.0
2018-09-17 11:55:00,54.48,54.54,54.47,54.49,95141.0,47.2211,47.2731,47.2125,47.2298,95141.0
2018-09-17 12:00:00,54.5,54.52,54.49,54.51,53770.0,47.2385,47.2558,47.2298,47.2471,53770.0
2018-09-17 12:05:00,54.51,54.53,54.49,54.5,51648.0,47.2471,47.2645,47.2298,47.2385,51648.0
2018-09-17 12:10:00,54.5,54.52,54.49,54.49,60326.0,47.2385,47.2558,47.2298,47.2298,60326.0
2018-09-17 12:15:00,54.49,54.53,54.48,54.51,42166.0,47.2298,47.2645,47.2211,47.2471,42166.0
2018-09-17 12:20:00,54.52,54.55,54.49,54.55,73630.0,47.2558,47.2818,47.2298,47.2818,73630.0
2018-09-17 12:25:00,54.55,54.58,54.54,54.56,76270.0,47.2818,47.3078,47.2731,47.2905,76270.0
2018-09-17 12:30:00,54.56,54.63,54.56,54.61,106865.0,47.2905,47.3512,47.2905,47.3338,106865.0
2018-09-17 12:35:00,54.6,54.6,54.57,54.59,52925.0,47.3252,47.3252,47.2991,47.3165,52925.0
2018-09-17 12:40:00,54.59,54.61,54.58,54.6,59627.0,47.3165,47.3338,47.3078,47.3252,59627.0
2018-09-17 12:45:00,54.6,54.6,54.52,54.52,70412.0,47.3252,47.3252,47.2558,47.2558,70412.0
2018-09-17 12:50:00,54.53,54.54,54.47,54.47,42617.0,47.2645,47.2731,47.2125,47.2125,42617.0
2018-09-17 12:55:00,54.48,54.52,54.46,54.51,72829.0,47.2211,47.2558,47.2038,47.2471,72829.0
2018-09-17 13:00:00,54.51,54.57,54.5,54.56,45035.0,47.2471,47.2991,47.2385,47.2905,45035.0
2018-09-17 13:05:00,54.56,54.59,54.55,54.58,50451.0,47.2905,47.3165,47.2818,47.3078,50451.0
2018-09-17 13:10:00,54.58,54.58,54.53,54.53,34983.0,47.3078,47.3078,47.2645,47.2645,34983.0
2018-09-17 13:15:00,54.54,54.55,54.53,54.54,25434.0,47.2731,47.2818,47.2645,47.2731,25434.0
2018-09-17 13:20:00,54.53,54.58,54.53,54.57,62838.0,47.2645,47.3078,47.2645,47.2991,62838.0
2018-09-17 13:25:00,54.57,54.59,54.56,54.58,43594.0,47.2991,47.3165,47.2905,47.3078,43594.0
2018-09-17 13:30:00,54.58,54.61,54.54,54.58,48025.0,47.3078,47.3338,47.2731,47.3078,48025.0
2018-09-17 13:35:00,54.58,54.6,54.57,54.6,40687.0,47.3078,47.3252,47.2991,47.3252,40687.0
2018-09-17 13:40:00,54.59,54.63,54.59,54.62,50959.0,47.3165,47.3512,47.3165,47.3425,50959.0
2018-09-17 13:45:00,54.64,54.67,54.63,54.65,54441.0,47.3598,47.3858,47.3512,47.3685,54441.0
2018-09-17 13:50:00,54.65,54.69,54.64,54.69,22015.0,47.3685,47.4032,47.3598,47.4032,22015.0
2018-09-17 13:55:00,54.69,54.7,54.68,54.68,43442.0,47.4032,47.4118,47.3945,47.3945,43442.0
2018-09-17 14:00:00,54.68,54.72,54.67,54.69,58919.0,47.3945,47.4292,47.3858,47.4032,58919.0
2018-09-17 14:05:00,54.68,54.71,54.67,54.67,37642.0,47.3945,47.4205,47.3858,47.3858,37642.0
2018-09-17 14:10:00,54.67,54.67,54.62,54.66,37731.0,47.3858,47.3858,47.3425,47.3772,37731.0
2018-09-17 14:15:00,54.66,54.7,54.65,54.67,54444.0,47.3772,47.4118,47.3685,47.3858,54444.0
2018-09-17 14:20:00,54.67,54.69,54.66,54.67,31095.0,47.3858,47.4032,47.3772,47.3858,31095.0
2018-09-17 14:25:00,54.68,54.71,54.67,54.68,39254.0,47.3945,47.4205,47.3858,47.3945,39254.0
2018-09-17 14:30:00,54.67,54.69,54.65,54.69,31674.0,47.3858,47.4032,47.3685,47.4032,31674.0
2018-09-17 14:35:00,54.69,54.72,54.68,54.72,31969.0,47.4032,47.4292,47.3945,47.4292,31969.0
2018-09-17 14:40:00,54.72,54.72,54.71,54.71,29328.0,47.4292,47.4292,47.4205,47.4205,29328.0
2018-09-17 14:45:00,54.71,54.72,54.71,54.71,47316.0,47.4205,47.4292,47.4205,47.4205,47316.0
2018-09-17 14:50:00,54.71,54.72,54.71,54.71,39728.0,47.4205,47.4292,47.4205,47.4205,39728.0
2018-09-17 14:55:00,54.71,54.72,54.58,54.61,139728.0,47.4205,47.4292,47.3078,47.3338,139728.0
2018-09-17 15:00:00,54.61,54.67,54.61,54.66,81121.0,47.3338,47.3858,47.3338,47.3772,81121.0
2018-09-17 15:05:00,54.66,54.67,54.63,54.65,48716.0,47.3772,47.3858,47.3512,47.3685,48716.0
2018-09-17 15:10:00,54.65,54.66,54.64,54.64,57604.0,47.3685,47.3772,47.3598,47.3598,57604.0
2018-09-17 15:15:00,54.65,54.65,54.6,54.61,60198.0,47.3685,47.3685,47.3252,47.3338,60198.0
2018-09-17 15:20:00,54.61,54.61,54.56,54.57,56796.0,47.3338,47.3338,47.2905,47.2991,56796.0
2018-09-17 15:25:00,54.56,54.58,54.56,54.57,42964.0,47.2905,47.3078,47.2905,47.2991,42964.0
2018-09-17 15:30:00,54.57,54.64,54.56,54.62,86269.0,47.2991,47.3598,47.2905,47.3425,86269.0
2018-09-17 15:35:00,54.63,54.67,54.62,54.66,79944.0,47.3512,47.3858,47.3425,47.3772,79944.0
2018-09-17 15:40:00,54.66,54.69,54.64,54.66,103359.0,47.3772,47.4032,47.3598,47.3772,103359.0
2018-09-17 15:45:00,54.66,54.69,54.65,54.67,88129.0,47.3772,47.4032,47.3685,47.3858,88129.0
2018-09-17 15:50:00,54.67,54.67,54.55,54.57,206081.0,47.3858,47.3858,47.2818,47.2991,206081.0
2018-09-17 15:55:00,54.57,54.58,54.5,54.57,553252.0,47.2991,47.3078,47.2385,47.2991,553252.0
2018-09-18 09:30:00,54.48,54.69,54.1,54.56,257727.0,47.2211,47.4032,46.8918,47.2905,257727.0
2018-09-18 09:35:00,54.57,54.82,54.57,54.78,106789.0,47.2991,47.5158,47.2991,47.4812,106789.0
2018-09-18 09:40:00,54.79,54.97,54.78,54.92,154626.0,47.4898,47.6459,47.4812,47.6025,154626.0
2018-09-18 09:45:00,54.91,54.92,54.82,54.82,99965.0,47.5938,47.6025,47.5158,47.5158,99965.0
2018-09-18 09:50:00,54.81,54.81,54.68,54.71,107880.0,47.5072,47.5072,47.3945,47.4205,107880.0
2018-09-18 09:55:00,54.71,54.76,54.68,54.71,80778.0,47.4205,47.4638,47.3945,47.4205,80778.0
2018-09-18 10:00:00,54.72,54.74,54.69,54.73,115044.0,47.4292,47.4465,47.4032,47.4378,115044.0
2018-09-18 10:05:00,54.74,54.75,54.63,54.63,71227.0,47.4465,47.4552,47.3512,47.3512,71227.0
2018-09-18 10:10:00,54.63,54.64,54.57,54.61,80427.0,47.3512,47.3598,47.2991,47.3338,80427.0
2018-09-18 10:15:00,54.61,54.66,54.6,54.63,61640.0,47.3338,47.3772,47.3252,47.3512,61640.0
2018-09-18 10:20:00,54.64,54.73,54.63,54.71,100780.0,47.3598,47.4378,47.3512,47.4205,100780.0
2018-09-18 10:25:00,54.71,54.78,54.7,54.77,66131.0,47.4205,47.4812,47.4118,47.4725,66131.0
2018-09-18 10:30:00,54.77,54.82,54.77,54.77,84601.0,47.4725,47.5158,47.4725,47.4725,84601.0
2018-09-18 10:35:00,54.78,54.79,54.76,54.77,40026.0,47.4812,47.4898,47.4638,47.4725,40026.0
2018-09-18 10:40:00,54.77,54.79,54.72,54.76,71264.0,47.4725,47.4898,47.4292,47.4638,71264.0
2018-09-18 10:45:00,54.76,54.79,54.55,54.57,204474.0,47.4638,47.4898,47.2818,47.2991,204474.0
2018-09-18 10:50:00,54.56,54.71,54.55,54.71,80657.0,47.2905,47.4205,47.2818,47.4205,80657.0
2018-09-18 10:55:00,54.7,54.73,54.66,54.69,47370.0,47.4118,47.4378,47.3772,47.4032,47370.0
2018-09-18 11:00:00,54.7,54.77,54.69,54.77,81007.0,47.4118,47.4725,47.4032,47.4725,81007.0
2018-09-18 11:05:00,54.77,54.8,54.73,54.73,74369.0,47.4725,47.4985,47.4378,47.4378,74369.0
2018-09-18 11:10:00,54.73,54.78,54.72,54.78,61624.0,47.4378,47.4812,47.4292,47.4812,61624.0
2018-09-18 11:15:00,54.78,54.83,54.77,54.83,48424.0,47.4812,47.5245,47.4725,47.5245,48424.0
2018-09-18 11:20:00,54.83,54.83,54.78,54.8,75334.0,47.5245,47.5245,47.4812,47.4985,75334.0
2018-09-18 11:25:00,54.79,54.8,54.77,54.78,53522.0,47.4898,47.4985,47.4725,47.4812,53522.0
2018-09-18 11:30:00,54.79,54.82,54.76,54.81,67896.0,47.4898,47.5158,47.4638,47.5072,67896.0
2018-09-18 11:35:00,54.81,54.85,54.8,54.85,35041.0,47.5072,47.5418,47.4985,47.5418,35041.0
2018-09-18 11:40:00,54.85,54.87,54.82,54.86,82123.0,47.5418,47.5592,47.5158,47.5505,82123.0
2018-09-18 11:45:00,54.86,54.88,54.85,54.88,27450.0,47.5505,47.5678,47.5418,47.5678,27450.0
2018-09-18 11:50:00,54.87,54.88,54.85,54.85,50424.0,47.5592,47.5678,47.5418,47.5418,50424.0
2018-09-18 11:55:00,54.85,54.92,54.85,54.91,46524.0,47.5418,47.6025,47.5418,47.5938,46524.0
2018-09-18 12:00:00,54.92,55.0,54.91,55.0,79838.0,47.6025,47.6719,47.5938,47.6719,79838.0
2018-09-18 12:05:00,55.0,55.0,54.97,54.98,68014.0,47.6719,47.6719,47.6459,47.6545,68014.0
2018-09-18 12:10:00,54.97,54.98,54.92,54.96,65325.0,47.6459,47.6545,47.6025,47.6372,65325.0
2018-09-18 12:15:00,54.96,55.03,54.95,55.03,85412.0,47.6372,47.6979,47.6285,47.6979,85412.0
2018-09-18 12:20:00,55.03,55.04,55.02,55.03,48486.0,47.6979,47.7065,47.6892,47.6979,48486.0
2018-09-18 12:25:00,55.04,55.04,55.01,55.04,34699.0,47.7065,47.7065,47.6805,47.7065,34699.0
2018-09-18 12:30:00,55.04,55.1,55.03,55.1,51755.0,47.7065,47.7585,47.6979,47.7585,51755.0
2018-09-18 12:35:00,55.09,55.12,55.0,55.02,134713.0,47.7499,47.7759,47.6719,47.6892,134713.0
2018-09-18 12:40:00,55.02,55.03,54.98,55.0,68970.0,47.6892,47.6979,47.6545,47.6719,68970.0
2018-09-18 12:45:00,55.01,55.02,54.94,54.95,61236.0,47.6805,47.6892,47.6198,47.6285,61236.0
2018-09-18 12:50:00,54.94,54.95,54.92,54.92,22735.0,47.6198,47.6285,47.6025,47.6025,22735.0
2018-09-18 12:55:00,54.92,54.92,54.86,54.89,38946.0,47.6025,47.6025,47.5505,47.5765,38946.0
2018-09-18 13:00:00,54.89,54.92,54.89,54.91,23036.0,47.5765,47.6025,47.5765,47.5938,23036.0
2018-09-18 13:05:00,54.91,54.93,54.91,54.92,44355.0,47.5938,47.6112,47.5938,47.6025,44355.0
2018-09-18 13:10:00,54.92,54.95,54.92,54.95,41734.0,47.6025,47.6285,47.6025,47.6285,41734.0
2018-09-18 13:15:00,54.95,54.98,54.94,54.95,47834.0,47.6285,47.6545,47.6198,47.6285,47834.0
2018-09-18 13:20:00,54.96,54.96,54.87,54.88,71350.0,47.6372,47.6372,47.5592,47.5678,71350.0
2018-09-18 13:25:00,54.89,54.9,54.88,54.89,16830.0,47.5765,47.5852,47.5678,47.5765,16830.0
2018-09-18 13:30:00,54.89,54.93,54.88,54.93,58685.0,47.5765,47.6112,47.5678,47.6112,58685.0
2018-09-18 13:35:00,54.93,54.95,54.92,54.95,16895.0,47.6112,47.6285,47.6025,47.6285,16895.0
2018-09-18 13:40:00,54.95,54.98,54.94,54.97,34747.0,47.6285,47.6545,47.6198,47.6459,34747.0
2018-09-18 13:45:00,54.98,55.0,54.96,54.99,71609.0,47.6545,47.6719,47.6372,47.6632,71609.0
2018-09-18 13:50:00,55.0,55.01,54.99,55.0,42251.0,47.6719,47.6805,47.6632,47.6719,42251.0
2018-09-18 13:55:00,55.0,55.01,55.0,55.0,42729.0,47.6719,47.6805,47.6719,47.6719,42729.0
2018-09-18 14:00:00,55.01,55.05,55.0,55.05,49821.0,47.6805,47.7152,47.6719,47.7152,49821.0
2018-09-18 14:05:00,55.05,55.09,55.05,55.08,68764.0,47.7152,47.7499,47.7152,47.7412,68764.0
2018-09-18 14:10:00,55.09,55.1,55.08,55.08,47996.0,47.7499,47.7585,47.7412,47.7412,47996.0
2018-09-18 14:15:00,55.08,55.1,55.08,55.08,43627.0,47.7412,47.7585,47.7412,47.7412,43627.0
2018-09-18 14:20:00,55.08,55.11,55.06,55.11,79637.0,47.7412,47.7672,47.7239,47.7672,79637.0
2018-09-18 14:25:00,55.11,55.13,55.1,55.13,44538.0,47.7672,47.7845,47.7585,47.7845,44538.0
2018-09-18 14:30:00,55.12,55.15,55.12,55.14,101329.0,47.7759,47.8019,47.7759,47.7932,101329.0
2018-09-18 14:35:00,55.15,55.19,55.14,55.18,69006.0,47.8019,47.8365,47.7932,47.8279,69006.0
2018-09-18 14:40:00,55.19,55.22,55.18,55.22,36718.0,47.8365,47.8625,47.8279,47.8625,36718.0
2018-09-18 14:45:00,55.22,55.23,55.22,55.23,61739.0,47.8625,47.8712,47.8625,47.8712,61739.0
2018-09-18 14:50:00,55.22,55.25,55.18,55.25,142854.0,47.8625,47.8885,47.8279,47.8885,142854.0
2018-09-18 14:55:00,55.24,55.25,55.23,55.24,62084.0,47.8799,47.8885,47.8712,47.8799,62084.0
2018-09-18 15:00:00,55.23,55.24,55.19,55.19,65552.0,47.8712,47.8799,47.8365,47.8365,65552.0
2018-09-18 15:05:00,55.2,55.2,55.18,55.19,57251.0,47.8452,47.8452,47.8279,47.8365,57251.0
2018-09-18 15:10:00,55.2,55.24,55.18,55.23,80383.0,47.8452,47.8799,47.8279,47.8712,80383.0
2018-09-18 15:15:00,55.23,55.25,55.22,55.23,63599.0,47.8712,47.8885,47.8625,47.8712,63599.0
2018-09-18 15:20:00,55.23,55.28,55.23,55.25,100692.0,47.8712,47.9145,47.8712,47.8885,100692.0
2018-09-18 15:25:00,55.26,55.26,55.21,55.21,71392.0,47.8972,47.8972,47.8539,47.8539,71392.0
2018-09-18 15:30:00,55.21,55.21,55.15,55.16,77104.0,47.8539,47.8539,47.8019,47.8105,77104.0
2018-09-18 15:35:00,55.16,55.17,55.15,55.15,54311.0,47.8105,47.8192,47.8019,47.8019,54311.0
2018-09-18 15:40:00,55.15,55.16,55.08,55.11,120679.0,47.8019,47.8105,47.7412,47.7672,120679.0
2018-09-18 15:45:00,55.1,55.1,55.04,55.06,166646.0,47.7585,47.7585,47.7065,47.7239,166646.0
2018-09-18 15:50:00,55.05,55.07,54.96,55.06,264483.0,47.7152,47.7325,47.6372,47.7239,264483.0
2018-09-18 15:55:00,55.06,55.13,55.05,55.08,493985.0,47.7239,47.7845,47.7152,47.7412,493985.0
2018-09-19 09:30:00,55.22,55.59,54.9,55.56,241925.0,47.8625,48.1832,47.5852,48.1572,241925.0
2018-09-19 09:35:00,55.53,55.59,55.3,55.32,315934.0,48.1312,48.1832,47.9319,47.9492,315934.0
2018-09-19 09:40:00,55.32,55.32,55.08,55.18,208762.0,47.9492,47.9492,47.7412,47.8279,208762.0
2018-09-19 09:45:00,55.18,55.24,55.06,55.14,177281.0,47.8279,47.8799,47.7239,47.7932,177281.0
2018-09-19 09:50:00,55.13,55.2,55.09,55.19,88861.0,47.7845,47.8452,47.7499,47.8365,88861.0
2018-09-19 09:55:00,55.2,55.28,55.19,55.2,104839.0,47.8452,47.9145,47.8365,47.8452,104839.0
2018-09-19 10:00:00,55.2,55.31,55.19,55.29,64298.0,47.8452,47.9406,47.8365,47.9232,64298.0
2018-09-19 10:05:00,55.29,55.32,55.25,55.31,64307.0,47.9232,47.9492,47.8885,47.9406,64307.0
2018-09-19 10:10:00,55.31,55.36,55.29,55.3,82113.0,47.9406,47.9839,47.9232,47.9319,82113.0
2018-09-19 10:15:00,55.3,55.31,55.24,55.24,66323.0,47.9319,47.9406,47.8799,47.8799,66323.0
2018-09-19 10:20:00,55.24,55.31,55.23,55.25,78017.0,47.8799,47.9406,47.8712,47.8885,78017.0
2018-09-19 10:25:00,55.25,55.31,55.24,55.24,58400.0,47.8885,47.9406,47.8799,47.8799,58400.0
2018-09-19 10:30:00,55.24,55.28,55.23,55.25,58583.0,47.8799,47.9145,47.8712,47.8885,58583.0
2018-09-19 10:35:00,55.25,55.28,55.23,55.27,58634.0,47.8885,47.9145,47.8712,47.9059,58634.0
2018-09-19 10:40:00,55.26,55.39,55.26,55.38,65418.0,47.8972,48.0099,47.8972,48.0012,65418.0
2018-09-19 10:45:00,55.39,55.48,55.38,55.46,72088.0,48.0099,48.0879,48.0012,48.0706,72088.0
2018-09-19 10:50:00,55.47,55.53,55.4,55.52,94073.0,48.0792,48.1312,48.0186,48.1226,94073.0
2018-09-19 10:55:00,55.53,55.6,55.51,55.57,100434.0,48.1312,48.1919,48.1139,48.1659,100434.0
2018-09-19 11:00:00,55.58,55.65,55.56,55.65,88588.0,48.1746,48.2352,48.1572,48.2352,88588.0
2018-09-19 11:05:00,55.65,55.78,55.64,55.75,175421.0,48.2352,48.3479,48.2266,48.3219,175421.0
2018-09-19 11:10:00,55.76,55.79,55.67,55.74,165077.0,48.3306,48.3566,48.2526,48.3133,165077.0
2018-09-19 11:15:00,55.73,55.76,55.49,55.52,140755.0,48.3046,48.3306,48.0966,48.1226,140755.0
2018-09-19 11:20:00,55.52,55.58,55.49,55.53,106990.0,48.1226,48.1746,48.0966,48.1312,106990.0
2018-09-19 11:25:00,55.53,55.56,55.47,55.48,51373.0,48.1312,48.1572,48.0792,48.0879,51373.0
2018-09-19 11:30:00,55.48,55.58,55.47,55.55,67901.0,48.0879,48.1746,48.0792,48.1486,67901.0
2018-09-19 11:35:00,55.54,55.55,55.46,55.52,61523.0,48.1399,48.1486,48.0706,48.1226,61523.0
2018-09-19 11:40:00,55.51,55.51,55.42,55.45,56740.0,48.1139,48.1139,48.0359,48.0619,56740.0
2018-09-19 11:45:00,55.45,55.46,55.41,55.45,39874.0,48.0619,48.0706,48.0272,48.0619,39874.0
2018-09-19 11:50:00,55.45,55.47,55.39,55.39,74745.0,48.0619,48.0792,48.0099,48.0099,74745.0
2018-09-19 11:55:00,55.4,55.45,55.39,55.44,36102.0,48.0186,48.0619,48.0099,48.0532,36102.0
2018-09-19 12:00:00,55.45,55.47,55.43,55.44,50304.0,48.0619,48.0792,48.0446,48.0532,50304.0
2018-09-19 12:05:00,55.45,55.5,55.42,55.49,47660.0,48.0619,48.1052,48.0359,48.0966,47660.0
2018-09-19 12:10:00,55.5,55.51,55.47,55.49,44846.0,48.1052,48.1139,48.0792,48.0966,44846.0
2018-09-19 12:15:00,55.5,55.5,55.45,55.45,31550.0,48.1052,48.1052,48.0619,48.0619,31550.0
2018-09-19 12:20:00,55.46,55.48,55.44,55.48,27044.0,48.0706,48.0879,48.0532,48.0879,27044.0
2018-09-19 12:25:00,55.48,55.48,55.46,55.48,19733.0,48.0879,48.0879,48.0706,48.0879,19733.0
2018-09-19 12:30:00,55.48,55.48,55.4,55.44,67548.0,48.0879,48.0879,48.0186,48.0532,67548.0
2018-09-19 12:35:00,55.44,55.46,55.43,55.44,38675.0,48.0532,48.0706,48.0446,48.0532,38675.0
2018-09-19 12:40:00,55.44,55.45,55.43,55.45,25003.0,48.0532,48.0619,48.0446,48.0619,25003.0
2018-09-19 12:45:00,55.45,55.49,55.44,55.48,35292.0,48.0619,48.0966,48.0532,48.0879,35292.0
2018-09-19 12:50:00,55.48,55.51,55.48,55.51,22113.0,48.0879,48.1139,48.0879,48.1139,22113.0
2018-09-19 12:55:00,55.51,55.58,55.51,55.58,33426.0,48.1139,48.1746,48.1139,48.1746,33426.0
2018-09-19 13:00:00,55.58,55.59,55.57,55.59,58153.0,48.1746,48.1832,48.1659,48.1832,58153.0
2018-09-19 13:05:00,55.59,55.59,55.54,55.54,39833.0,48.1832,48.1832,48.1399,48.1399,39833.0
2018-09-19 13:10:00,55.54,55.54,55.51,55.53,32753.0,48.1399,48.1399,48.1139,48.1312,32753.0
2018-09-19 13:15:00,55.53,55.56,55.52,55.54,36526.0,48.1312,48.1572,48.1226,48.1399,36526.0
2018-09-19 13:20:00,55.54,55.55,55.52,55.54,45377.0,48.1399,48.1486,48.1226,48.1399,45377.0
2018-09-19 13:25:00,55.54,55.55,55.52,55.53,33365.0,48.1399,48.1486,48.1226,48.1312,33365.0
2018-09-19 13:30:00,55.54,55.55,55.48,55.48,48591.0,48.1399,48.1486,48.0879,48.0879,48591.0
2018-09-19 13:35:00,55.48,55.54,55.47,55.54,38630.0,48.0879,48.1399,48.0792,48.1399,38630.0
2018-09-19 13:40:00,55.54,55.58,55.52,55.52,41517.0,48.1399,48.1746,48.1226,48.1226,41517.0
2018-09-19 13:45:00,55.52,55.53,55.49,55.49,40005.0,48.1226,48.1312,48.0966,48.0966,40005.0
2018-09-19 13:50:00,55.5,55.52,55.48,55.48,45628.0,48.1052,48.1226,48.0879,48.0879,45628.0
2018-09-19 13:55:00,55.48,55.5,55.48,55.5,26230.0,48.0879,48.1052,48.0879,48.1052,26230.0
2018-09-19 14:00:00,55.5,55.51,55.48,55.49,56810.0,48.1052,48.1139,48.0879,48.0966,56810.0
2018-09-19 14:05:00,55.48,55.5,55.48,55.49,34914.0,48.0879,48.1052,48.0879,48.0966,34914.0
2018-09-19 14:10:00,55.5,55.51,55.48,55.51,46006.0,48.1052,48.1139,48.0879,48.1139,46006.0
2018-09-19 14:15:00,55.52,55.58,55.51,55.54,57341.0,48.1226,48.1746,48.1139,48.1399,57341.0
2018-09-19 14:20:00,55.54,55.55,55.52,55.52,27147.0,48.1399,48.1486,48.1226,48.1226,27147.0
2018-09-19 14:25:00,55.53,55.53,55.52,55.53,21103.0,48.1312,48.1312,48.1226,48.1312,21103.0
2018-09-19 14:30:00,55.52,55.53,55.49,55.49,57021.0,48.1226,48.1312,48.0966,48.0966,57021.0
2018-09-19 14:35:00,55.5,55.5,55.47,55.47,33482.0,48.1052,48.1052,48.0792,48.0792,33482.0
2018-09-19 14:40:00,55.48,55.48,55.46,55.47,29174.0,48.0879,48.0879,48.0706,48.0792,29174.0
2018-09-19 14:45:00,55.48,55.48,55.47,55.47,31628.0,48.0879,48.0879,48.0792,48.0792,31628.0
2018-09-19 14:50:00,55.48,55.55,55.47,55.54,67345.0,48.0879,48.1486,48.0792,48.1399,67345.0
2018-09-19 14:55:00,55.54,55.57,55.53,55.53,54789.0,48.1399,48.1659,48.1312,48.1312,54789.0
2018-09-19 15:00:00,55.53,55.58,55.53,55.57,26766.0,48.1312,48.1746,48.1312,48.1659,26766.0
2018-09-19 15:05:00,55.58,55.58,55.56,55.57,50226.0,48.1746,48.1746,48.1572,48.1659,50226.0
2018-09-19 15:10:00,55.58,55.58,55.54,55.55,53035.0,48.1746,48.1746,48.1399,48.1486,53035.0
2018-09-19 15:15:00,55.55,55.57,55.53,55.57,66398.0,48.1486,48.1659,48.1312,48.1659,66398.0
2018-09-19 15:20:00,55.57,55.59,55.56,55.58,41336.0,48.1659,48.1832,48.1572,48.1746,41336.0
2018-09-19 15:25:00,55.58,55.59,55.57,55.58,72666.0,48.1746,48.1832,48.1659,48.1746,72666.0
2018-09-19 15:30:00,55.58,55.59,55.55,55.58,89324.0,48.1746,48.1832,48.1486,48.1746,89324.0
2018-09-19 15:35:00,55.58,55.58,55.52,55.53,97694.0,48.1746,48.1746,48.1226,48.1312,97694.0
2018-09-19 15:40:00,55.52,55.53,55.5,55.51,81626.0,48.1226,48.1312,48.1052,48.1139,81626.0
2018-09-19 15:45:00,55.51,55.54,55.48,55.5,129181.0,48.1139,48.1399,48.0879,48.1052,129181.0
2018-09-19 15:50:00,55.51,55.51,55.43,55.45,178766.0,48.1139,48.1139,48.0446,48.0619,178766.0
2018-09-19 15:55:00,55.45,55.49,55.39,55.44,423008.0,48.0619,48.0966,48.0099,48.0532,423008.0
2018-09-20 09:30:00,55.6,56.43,55.6,56.24,529245.0,48.1919,48.9113,48.1919,48.7466,529245.0
2018-09-20 09:35:00,56.26,56.33,56.06,56.23,121083.0,48.764,48.8246,48.5906,48.738,121083.0
2018-09-20 09:40:00,56.22,56.24,56.11,56.14,114100.0,48.7293,48.7466,48.634,48.66,114100.0
2018-09-20 09:45:00,56.15,56.2,56.1,56.17,78831.0,48.6686,48.712,48.6253,48.686,78831.0
2018-09-20 09:50:00,56.17,56.25,56.16,56.19,189813.0,48.686,48.7553,48.6773,48.7033,189813.0
2018-09-20 09:55:00,56.2,56.22,56.0,56.02,118908.0,48.712,48.7293,48.5386,48.556,118908.0
2018-09-20 10:00:00,56.01,56.23,56.0,56.22,160287.0,48.5473,48.738,48.5386,48.7293,160287.0
2018-09-20 10:05:00,56.23,56.24,56.12,56.2,154598.0,48.738,48.7466,48.6426,48.712,154598.0
2018-09-20 10:10:00,56.2,56.3,56.18,56.25,108625.0,48.712,48.7986,48.6946,48.7553,108625.0
2018-09-20 10:15:00,56.26,56.33,56.21,56.24,106747.0,48.764,48.8246,48.7206,48.7466,106747.0
2018-09-20 10:20:00,56.24,56.29,56.22,56.23,96924.0,48.7466,48.79,48.7293,48.738,96924.0
2018-09-20 10:25:00,56.23,56.32,56.2,56.28,213055.0,48.738,48.816,48.712,48.7813,213055.0
2018-09-20 10:30:00,56.29,56.35,56.22,56.25,210140.0,48.79,48.842,48.7293,48.7553,210140.0
2018-09-20 10:35:00,56.25,56.31,56.23,56.26,159896.0,48.7553,48.8073,48.738,48.764,159896.0
2018-09-20 10:40:00,56.26,56.35,56.25,56.32,108468.0,48.764,48.842,48.7553,48.816,108468.0
2018-09-20 10:45:00,56.32,56.37,56.26,56.36,154082.0,48.816,48.8593,48.764,48.8506,154082.0
2018-09-20 10:50:00,56.36,56.39,56.31,56.33,120832.0,48.8506,48.8767,48.8073,48.8246,120832.0
2018-09-20 10:55:00,56.32,56.33,56.25,56.27,152966.0,48.816,48.8246,48.7553,48.7726,152966.0
2018-09-20 11:00:00,56.27,56.33,56.21,56.21,135046.0,48.7726,48.8246,48.7206,48.7206,135046.0
2018-09-20 11:05:00,56.2,56.24,56.15,56.16,104157.0,48.712,48.7466,48.6686,48.6773,104157.0
2018-09-20 11:10:00,56.16,56.21,56.1,56.13,93549.0,48.6773,48.7206,48.6253,48.6513,93549.0
2018-09-20 11:15:00,56.14,56.14,56.1,56.11,72691.0,48.66,48.66,48.6253,48.634,72691.0
2018-09-20 11:20:00,56.11,56.15,56.08,56.12,96257.0,48.634,48.6686,48.608,48.6426,96257.0
2018-09-20 11:25:00,56.11,56.13,56.08,56.08,68101.0,48.634,48.6513,48.608,48.608,68101.0
2018-09-20 11:30:00,56.09,56.16,56.08,56.15,103305.0,48.6166,48.6773,48.608,48.6686,103305.0
2018-09-20 11:35:00,56.15,56.25,56.14,56.22,112734.0,48.6686,48.7553,48.66,48.7293,112734.0
2018-09-20 11:40:00,56.22,56.28,56.21,56.27,40982.0,48.7293,48.7813,48.7206,48.7726,40982.0
2018-09-20 11:45:00,56.28,56.35,56.26,56.32,89343.0,48.7813,48.842,48.764,48.816,89343.0
2018-09-20 11:50:00,56.32,56.34,56.3,56.33,81947.0,48.816,48.8333,48.7986,48.8246,81947.0
2018-09-20 11:55:00,56.33,56.35,56.32,56.34,60286.0,48.8246,48.842,48.816,48.8333,60286.0
2018-09-20 12:00:00,56.34,56.4,56.33,56.36,91181.0,48.8333,48.8853,48.8246,48.8506,91181.0
2018-09-20 12:05:00,56.35,56.36,56.3,56.3,48490.0,48.842,48.8506,48.7986,48.7986,48490.0
2018-09-20 12:10:00,56.3,56.32,56.29,56.3,50013.0,48.7986,48.816,48.79,48.7986,50013.0
2018-09-20 12:15:00,56.3,56.31,56.27,56.3,75512.0,48.7986,48.8073,48.7726,48.7986,75512.0
2018-09-20 12:20:00,56.3,56.35,56.28,56.33,48659.0,48.7986,48.842,48.7813,48.8246,48659.0
2018-09-20 12:25:00,56.34,56.37,56.33,56.36,37505.0,48.8333,48.8593,48.8246,48.8506,37505.0
2018-09-20 12:30:00,56.36,56.37,56.35,56.37,48932.0,48.8506,48.8593,48.842,48.8593,48932.0
2018-09-20 12:35:00,56.38,56.38,56.33,56.37,57680.0,48.868,48.868,48.8246,48.8593,57680.0
2018-09-20 12:40:00,56.37,56.42,56.35,56.41,98626.0,48.8593,48.9027,48.842,48.894,98626.0
2018-09-20 12:45:00,56.41,56.43,56.37,56.38,56940.0,48.894,48.9113,48.8593,48.868,56940.0
2018-09-20 12:50:00,56.38,56.45,56.37,56.44,51359.0,48.868,48.9287,48.8593,48.92,51359.0
2018-09-20 12:55:00,56.45,56.47,56.43,56.46,102227.0,48.9287,48.946,48.9113,48.9373,102227.0
2018-09-20 13:00:00,56.46,56.47,56.42,56.44,61353.0,48.9373,48.946,48.9027,48.92,61353.0
2018-09-20 13:05:00,56.44,56.45,56.42,56.43,45094.0,48.92,48.9287,48.9027,48.9113,45094.0
2018-09-20 13:10:00,56.43,56.43,56.38,56.42,44136.0,48.9113,48.9113,48.868,48.9027,44136.0
2018-09-20 13:15:00,56.42,56.43,56.39,56.4,37414.0,48.9027,48.9113,48.8767,48.8853,37414.0
2018-09-20 13:20:00,56.39,56.4,56.36,56.38,50894.0,48.8767,48.8853,48.8506,48.868,50894.0
2018-09-20 13:25:00,56.39,56.44,56.37,56.43,70593.0,48.8767,48.92,48.8593,48.9113,70593.0
2018-09-20 13:30:00,56.43,56.46,56.4,56.44,69272.0,48.9113,48.9373,48.8853,48.92,69272.0
2018-09-20 13:35:00,56.43,56.44,56.42,56.44,40920.0,48.9113,48.92,48.9027,48.92,40920.0
2018-09-20 13:40:00,56.43,56.45,56.43,56.45,41397.0,48.9113,48.9287,48.9113,48.9287,41397.0
2018-09-20 13:45:00,56.45,56.49,56.44,56.48,63387.0,48.9287,48.9633,48.92,48.9547,63387.0
2018-09-20 13:50:00,56.49,56.5,56.44,56.46,73591.0,48.9633,48.972,48.92,48.9373,73591.0
2018-09-20 13:55:00,56.47,56.48,56.46,56.46,50098.0,48.946,48.9547,48.9373,48.9373,50098.0
2018-09-20 14:00:00,56.46,56.5,56.46,56.49,65816.0,48.9373,48.972,48.9373,48.9633,65816.0
2018-09-20 14:05:00,56.49,56.5,56.47,56.48,37193.0,48.9633,48.972,48.946,48.9547,37193.0
2018-09-20 14:10:00,56.48,56.5,56.47,56.5,59196.0,48.9547,48.972,48.946,48.972,59196.0
2018-09-20 14:15:00,56.5,56.5,56.48,56.49,79295.0,48.972,48.972,48.9547,48.9633,79295.0
2018-09-20 14:20:00,56.49,56.6,56.49,56.6,188170.0,48.9633,49.0587,48.9633,49.0587,188170.0
2018-09-20 14:25:00,56.6,56.64,56.56,56.62,161099.0,49.0587,49.0933,49.024,49.076,161099.0
2018-09-20 14:30:00,56.62,56.63,56.56,56.57,95785.0,49.076,49.0847,49.024,49.0327,95785.0
2018-09-20 14:35:00,56.57,56.58,56.55,56.57,72830.0,49.0327,49.0413,49.0153,49.0327,72830.0
2018-09-20 14:40:00,56.57,56.67,56.55,56.66,132671.0,49.0327,49.1193,49.0153,49.1107,132671.0
2018-09-20 14:45:00,56.66,56.66,56.64,56.65,75372.0,49.1107,49.1107,49.0933,49.102,75372.0
2018-09-20 14:50:00,56.66,56.7,56.65,56.69,126369.0,49.1107,49.1453,49.102,49.1367,126369.0
2018-09-20 14:55:00,56.69,56.73,56.63,56.67,165332.0,49.1367,49.1714,49.0847,49.1193,165332.0
2018-09-20 15:00:00,56.68,56.71,56.63,56.67,84389.0,49.128,49.154,49.0847,49.1193,84389.0
2018-09-20 15:05:00,56.66,56.67,56.58,56.63,110482.0,49.1107,49.1193,49.0413,49.0847,110482.0
2018-09-20 15:10:00,56.63,56.68,56.62,56.64,97832.0,49.0847,49.128,49.076,49.0933,97832.0
2018-09-20 15:15:00,56.64,56.65,56.6,56.62,57733.0,49.0933,49.102,49.0587,49.076,57733.0
2018-09-20 15:20:00,56.61,56.64,56.6,56.6,89229.0,49.0673,49.0933,49.0587,49.0587,89229.0
2018-09-20 15:25:00,56.6,56.61,56.56,56.57,83265.0,49.0587,49.0673,49.024,49.0327,83265.0
2018-09-20 15:30:00,56.56,56.57,56.55,56.55,99257.0,49.024,49.0327,49.0153,49.0153,99257.0
2018-09-20 15:35:00,56.55,56.56,56.47,56.5,200793.0,49.0153,49.024,48.946,48.972,200793.0
2018-09-20 15:40:00,56.5,56.5,56.37,56.4,208606.0,48.972,48.972,48.8593,48.8853,208606.0
2018-09-20 15:45:00,56.41,56.44,56.37,56.4,172308.0,48.894,48.92,48.8593,48.8853,172308.0
2018-09-20 15:50:00,56.39,56.45,56.32,56.44,227747.0,48.8767,48.9287,48.816,48.92,227747.0
2018-09-20 15:55:00,56.44,56.47,56.41,56.44,462606.0,48.92,48.946,48.894,48.92,462606.0
2018-09-21 09:30:00,56.59,56.78,56.52,56.77,2458115.0,49.05,49.2147,48.9893,49.206,2458115.0
2018-09-21 09:35:00,56.76,56.99,56.71,56.88,198988.0,49.1974,49.3967,49.154,49.3014,198988.0
2018-09-21 09:40:00,56.88,56.95,56.79,56.79,168856.0,49.3014,49.362,49.2234,49.2234,168856.0
2018-09-21 09:45:00,56.8,56.91,56.79,56.88,108908.0,49.232,49.3274,49.2234,49.3014,108908.0
2018-09-21 09:50:00,56.88,56.98,56.87,56.96,95461.0,49.3014,49.388,49.2927,49.3707,95461.0
2018-09-21 09:55:00,56.96,57.1,56.93,57.05,388838.0,49.3707,49.4921,49.3447,49.4487,388838.0
2018-09-21 10:00:00,57.05,57.16,57.02,57.12,300469.0,49.4487,49.5441,49.4227,49.5094,300469.0
2018-09-21 10:05:00,57.12,57.22,57.07,57.22,155968.0,49.5094,49.5961,49.466,49.5961,155968.0
2018-09-21 10:10:00,57.22,57.32,57.14,57.3,227901.0,49.5961,49.6827,49.5267,49.6654,227901.0
2018-09-21 10:15:00,57.31,57.31,57.2,57.21,295257.0,49.6741,49.6741,49.5787,49.5874,295257.0
2018-09-21 10:20:00,57.21,57.26,57.13,57.2,154357.0,49.5874,49.6307,49.5181,49.5787,154357.0
2018-09-21 10:25:00,57.21,57.25,57.15,57.24,87733.0,49.5874,49.6221,49.5354,49.6134,87733.0
2018-09-21 10:30:00,57.25,57.38,57.24,57.36,149320.0,49.6221,49.7347,49.6134,49.7174,149320.0
2018-09-21 10:35:00,57.36,57.43,57.34,57.42,191030.0,49.7174,49.7781,49.7001,49.7694,191030.0
2018-09-21 10:40:00,57.41,57.42,57.29,57.36,139446.0,49.7607,49.7694,49.6567,49.7174,139446.0
2018-09-21 10:45:00,57.37,57.37,57.3,57.35,88271.0,49.7261,49.7261,49.6654,49.7087,88271.0
2018-09-21 10:50:00,57.34,57.48,57.34,57.43,135734.0,49.7001,49.8214,49.7001,49.7781,135734.0
2018-09-21 10:55:00,57.44,57.47,57.39,57.47,147300.0,49.7868,49.8128,49.7434,49.8128,147300.0
2018-09-21 11:00:00,57.46,57.47,57.39,57.45,97963.0,49.8041,49.8128,49.7434,49.7954,97963.0
2018-09-21 11:05:00,57.45,57.46,57.4,57.41,99442.0,49.7954,49.8041,49.7521,49.7607,99442.0
2018-09-21 11:10:00,57.41,57.42,57.36,57.37,59941.0,49.7607,49.7694,49.7174,49.7261,59941.0
2018-09-21 11:15:00,57.37,57.44,57.37,57.44,72914.0,49.7261,49.7868,49.7261,49.7868,72914.0
2018-09-21 11:20:00,57.44,57.46,57.43,57.45,66427.0,49.7868,49.8041,49.7781,49.7954,66427.0
2018-09-21 11:25:00,57.45,57.46,57.39,57.42,102016.0,49.7954,49.8041,49.7434,49.7694,102016.0
2018-09-21 11:30:00,57.42,57.43,57.29,57.31,77737.0,49.7694,49.7781,49.6567,49.6741,77737.0
2018-09-21 11:35:00,57.31,57.35,57.28,57.35,70907.0,49.6741,49.7087,49.6481,49.7087,70907.0
2018-09-21 11:40:00,57.36,57.44,57.36,57.43,104810.0,49.7174,49.7868,49.7174,49.7781,104810.0
2018-09-21 11:45:00,57.43,57.48,57.42,57.47,118657.0,49.7781,49.8214,49.7694,49.8128,118657.0
2018-09-21 11:50:00,57.47,57.48,57.42,57.48,101650.0,49.8128,49.8214,49.7694,49.8214,101650.0
2018-09-21 11:55:00,57.48,57.54,57.41,57.53,145036.0,49.8214,49.8734,49.7607,49.8648,145036.0
2018-09-21 12:00:00,57.54,57.55,57.48,57.55,64471.0,49.8734,49.8821,49.8214,49.8821,64471.0
2018-09-21 12:05:00,57.55,57.57,57.51,57.52,179010.0,49.8821,49.8994,49.8474,49.8561,179010.0
2018-09-21 12:10:00,57.51,57.55,57.5,57.5,106652.0,49.8474,49.8821,49.8388,49.8388,106652.0
2018-09-21 12:15:00,57.51,57.52,57.43,57.47,78808.0,49.8474,49.8561,49.7781,49.8128,78808.0
2018-09-21 12:20:00,57.47,57.47,57.37,57.42,66594.0,49.8128,49.8128,49.7261,49.7694,66594.0
2018-09-21 12:25:00,57.42,57.42,57.33,57.38,116848.0,49.7694,49.7694,49.6914,49.7347,116848.0
2018-09-21 12:30:00,57.38,57.45,57.35,57.43,247250.0,49.7347,49.7954,49.7087,49.7781,247250.0
2018-09-21 12:35:00,57.42,57.43,57.34,57.37,96786.0,49.7694,49.7781,49.7001,49.7261,96786.0
2018-09-21 12:40:00,57.37,57.45,57.37,57.4,80676.0,49.7261,49.7954,49.7261,49.7521,80676.0
2018-09-21 12:45:00,57.41,57.42,57.38,57.42,47746.0,49.7607,49.7694,49.7347,49.7694,47746.0
2018-09-21 12:50:00,57.41,57.46,57.41,57.46,37291.0,49.7607,49.8041,49.7607,49.8041,37291.0
2018-09-21 12:55:00,57.46,57.46,57.38,57.4,55758.0,49.8041,49.8041,49.7347,49.7521,55758.0
2018-09-21 13:00:00,57.4,57.41,57.37,57.4,45809.0,49.7521,49.7607,49.7261,49.7521,45809.0
2018-09-21 13:05:00,57.41,57.43,57.39,57.43,39594.0,49.7607,49.7781,49.7434,49.7781,39594.0
2018-09-21 13:10:00,57.43,57.43,57.38,57.39,94281.0,49.7781,49.7781,49.7347,49.7434,94281.0
2018-09-21 13:15:00,57.39,57.41,57.38,57.39,63145.0,49.7434,49.7607,49.7347,49.7434,63145.0
2018-09-21 13:20:00,57.39,57.44,57.38,57.4,114756.0,49.7434,49.7868,49.7347,49.7521,114756.0
2018-09-21 13:25:00,57.4,57.42,57.37,57.38,76680.0,49.7521,49.7694,49.7261,49.7347,76680.0
2018-09-21 13:30:00,57.38,57.41,57.35,57.39,86398.0,49.7347,49.7607,49.7087,49.7434,86398.0
2018-09-21 13:35:00,57.39,57.39,57.33,57.34,34668.0,49.7434,49.7434,49.6914,49.7001,34668.0
2018-09-21 13:40:00,57.34,57.35,57.28,57.32,62244.0,49.7001,49.7087,49.6481,49.6827,62244.0
2018-09-21 13:45:00,57.32,57.35,57.31,57.33,76155.0,49.6827,49.7087,49.6741,49.6914,76155.0
2018-09-21 13:50:00,57.33,57.34,57.3,57.33,57881.0,49.6914,49.7001,49.6654,49.6914,57881.0
2018-09-21 13:55:00,57.33,57.36,57.32,57.36,44218.0,49.6914,49.7174,49.6827,49.7174,44218.0
2018-09-21 14:00:00,57.36,57.38,57.31,57.34,91351.0,49.7174,49.7347,49.6741,49.7001,91351.0
2018-09-21 14:05:00,57.34,57.37,57.32,57.36,88805.0,49.7001,49.7261,49.6827,49.7174,88805.0
2018-09-21 14:10:00,57.36,57.38,57.34,57.36,61011.0,49.7174,49.7347,49.7001,49.7174,61011.0
2018-09-21 14:15:00,57.36,57.38,57.35,57.38,55228.0,49.7174,49.7347,49.7087,49.7347,55228.0
2018-09-21 14:20:00,57.38,57.49,57.37,57.49,130218.0,49.7347,49.8301,49.7261,49.8301,130218.0
2018-09-21 14:25:00,57.48,57.5,57.46,57.48,63881.0,49.8214,49.8388,49.8041,49.8214,63881.0
2018-09-21 14:30:00,57.48,57.48,57.4,57.41,101607.0,49.8214,49.8214,49.7521,49.7607,101607.0
2018-09-21 14:35:00,57.4,57.44,57.39,57.43,65035.0,49.7521,49.7868,49.7434,49.7781,65035.0
2018-09-21 14:40:00,57.42,57.43,57.39,57.4,47671.0,49.7694,49.7781,49.7434,49.7521,47671.0
2018-09-21 14:45:00,57.4,57.42,57.38,57.38,82591.0,49.7521,49.7694,49.7347,49.7347,82591.0
2018-09-21 14:50:00,57.38,57.39,57.32,57.33,85793.0,49.7347,49.7434,49.6827,49.6914,85793.0
2018-09-21 14:55:00,57.33,57.37,57.33,57.34,75530.0,49.6914,49.7261,49.6914,49.7001,75530.0
2018-09-21 15:00:00,57.34,57.37,57.27,57.37,261500.0,49.7001,49.7261,49.6394,49.7261,261500.0
2018-09-21 15:05:00,57.36,57.41,57.35,57.41,145362.0,49.7174,49.7607,49.7087,49.7607,145362.0
2018-09-21 15:10:00,57.41,57.48,57.4,57.48,116471.0,49.7607,49.8214,49.7521,49.8214,116471.0
2018-09-21 15:15:00,57.48,57.48,57.36,57.4,247546.0,49.8214,49.8214,49.7174,49.7521,247546.0
2018-09-21 15:20:00,57.4,57.4,57.25,57.27,291566.0,49.7521,49.7521,49.6221,49.6394,291566.0
2018-09-21 15:25:00,57.27,57.31,57.12,57.16,188872.0,49.6394,49.6741,49.5094,49.5441,188872.0
2018-09-21 15:30:00,57.16,57.17,56.98,56.98,234068.0,49.5441,49.5527,49.388,49.388,234068.0
2018-09-21 15:35:00,56.98,57.07,56.98,57.03,260054.0,49.388,49.466,49.388,49.4314,260054.0
2018-09-21 15:40:00,57.03,57.04,56.84,56.86,283463.0,49.4314,49.44,49.2667,49.284,283463.0
2018-09-21 15:45:00,56.87,56.95,56.82,56.86,353166.0,49.2927,49.362,49.2494,49.284,353166.0
2018-09-21 15:50:00,56.85,57.39,56.85,57.38,1173848.0,49.2754,49.7434,49.2754,49.7347,1173848.0
2018-09-21 15:55:00,57.38,57.47,57.29,57.41,2108441.0,49.7347,49.8128,49.6567,49.7607,2108441.0
2018-09-24 09:30:00,56.9,57.05,56.58,56.86,282831.0,49.3187,49.4487,49.0413,49.284,282831.0
2018-09-24 09:35:00,56.86,57.06,56.77,56.82,118314.0,49.284,49.4574,49.206,49.2494,118314.0
2018-09-24 09:40:00,56.81,56.87,56.77,56.81,150703.0,49.2407,49.2927,49.206,49.2407,150703.0
2018-09-24 09:45:00,56.82,56.84,56.65,56.68,186720.0,49.2494,49.2667,49.102,49.128,186720.0
2018-09-24 09:50:00,56.69,56.74,56.66,56.69,133950.0,49.1367,49.18,49.1107,49.1367,133950.0
2018-09-24 09:55:00,56.69,56.88,56.68,56.78,116250.0,49.1367,49.3014,49.128,49.2147,116250.0
2018-09-24 10:00:00,56.79,56.8,56.72,56.78,126799.0,49.2234,49.232,49.1627,49.2147,126799.0
2018-09-24 10:05:00,56.78,56.89,56.71,56.89,106971.0,49.2147,49.31,49.154,49.31,106971.0
2018-09-24 10:10:00,56.9,56.92,56.86,56.89,88441.0,49.3187,49.336,49.284,49.31,88441.0
2018-09-24 10:15:00,56.89,56.9,56.85,56.87,85070.0,49.31,49.3187,49.2754,49.2927,85070.0
2018-09-24 10:20:00,56.87,56.91,56.86,56.88,71602.0,49.2927,49.3274,49.284,49.3014,71602.0
2018-09-24 10:25:00,56.88,56.9,56.82,56.86,146847.0,49.3014,49.3187,49.2494,49.284,146847.0
2018-09-24 10:30:00,56.86,56.97,56.85,56.94,191512.0,49.284,49.3794,49.2754,49.3534,191512.0
2018-09-24 10:35:00,56.93,56.97,56.87,56.87,102960.0,49.3447,49.3794,49.2927,49.2927,102960.0
2018-09-24 10:40:00,56.87,56.88,56.83,56.87,112048.0,49.2927,49.3014,49.258,49.2927,112048.0
2018-09-24 10:45:00,56.87,56.93,56.86,56.92,138795.0,49.2927,49.3447,49.284,49.336,138795.0
2018-09-24 10:50:00,56.92,56.99,56.89,56.9,114543.0,49.336,49.3967,49.31,49.3187,114543.0
2018-09-24 10:55:00,56.9,56.98,56.87,56.96,83013.0,49.3187,49.388,49.2927,49.3707,83013.0
2018-09-24 11:00:00,56.96,56.99,56.9,56.97,67114.0,49.3707,49.3967,49.3187,49.3794,67114.0
2018-09-24 11:05:00,56.97,57.04,56.95,57.03,64942.0,49.3794,49.44,49.362,49.4314,64942.0
2018-09-24 11:10:00,57.03,57.06,57.02,57.03,63218.0,49.4314,49.4574,49.4227,49.4314,63218.0
2018-09-24 11:15:00,57.03,57.07,57.02,57.07,59227.0,49.4314,49.466,49.4227,49.466,59227.0
2018-09-24 11:20:00,57.07,57.18,57.06,57.18,109954.0,49.466,49.5614,49.4574,49.5614,109954.0
2018-09-24 11:25:00,57.18,57.27,57.17,57.22,149329.0,49.5614,49.6394,49.5527,49.5961,149329.0
2018-09-24 11:30:00,57.21,57.21,57.14,57.14,82019.0,49.5874,49.5874,49.5267,49.5267,82019.0
2018-09-24 11:35:00,57.15,57.18,57.11,57.16,72648.0,49.5354,49.5614,49.5007,49.5441,72648.0
2018-09-24 11:40:00,57.16,57.18,57.13,57.18,43553.0,49.5441,49.5614,49.5181,49.5614,43553.0
2018-09-24 11:45:00,57.18,57.23,57.16,57.21,56854.0,49.5614,49.6047,49.5441,49.5874,56854.0
2018-09-24 11:50:00,57.21,57.28,57.2,57.27,61803.0,49.5874,49.6481,49.5787,49.6394,61803.0
2018-09-24 11:55:00,57.27,57.28,57.2,57.23,55130.0,49.6394,49.6481,49.5787,49.6047,55130.0
2018-09-24 12:00:00,57.23,57.28,57.23,57.25,52577.0,49.6047,49.6481,49.6047,49.6221,52577.0
2018-09-24 12:05:00,57.25,57.26,57.18,57.2,46356.0,49.6221,49.6307,49.5614,49.5787,46356.0
2018-09-24 12:10:00,57.2,57.2,57.13,57.13,46509.0,49.5787,49.5787,49.5181,49.5181,46509.0
2018-09-24 12:15:00,57.13,57.14,57.08,57.13,61528.0,49.5181,49.5267,49.4747,49.5181,61528.0
2018-09-24 12:20:00,57.12,57.19,57.11,57.19,45763.0,49.5094,49.5701,49.5007,49.5701,45763.0
2018-09-24 12:25:00,57.19,57.26,57.18,57.23,70547.0,49.5701,49.6307,49.5614,49.6047,70547.0
2018-09-24 12:30:00,57.23,57.25,57.21,57.22,50568.0,49.6047,49.6221,49.5874,49.5961,50568.0
2018-09-24 12:35:00,57.22,57.25,57.19,57.25,77972.0,49.5961,49.6221,49.5701,49.6221,77972.0
2018-09-24 12:40:00,57.24,57.3,57.24,57.28,107743.0,49.6134,49.6654,49.6134,49.6481,107743.0
2018-09-24 12:45:00,57.28,57.35,57.26,57.33,85748.0,49.6481,49.7087,49.6307,49.6914,85748.0
2018-09-24 12:50:00,57.34,57.36,57.31,57.32,74807.0,49.7001,49.7174,49.6741,49.6827,74807.0
2018-09-24 12:55:00,57.32,57.32,57.25,57.26,45036.0,49.6827,49.6827,49.6221,49.6307,45036.0
2018-09-24 13:00:00,57.26,57.28,57.25,57.27,40839.0,49.6307,49.6481,49.6221,49.6394,40839.0
2018-09-24 13:05:00,57.27,57.27,57.22,57.24,66831.0,49.6394,49.6394,49.5961,49.6134,66831.0
2018-09-24 13:10:00,57.23,57.26,57.17,57.18,76546.0,49.6047,49.6307,49.5527,49.5614,76546.0
2018-09-24 13:15:00,57.18,57.19,57.08,57.09,90792.0,49.5614,49.5701,49.4747,49.4834,90792.0
2018-09-24 13:20:00,57.08,57.13,57.07,57.07,62016.0,49.4747,49.5181,49.466,49.466,62016.0
2018-09-24 13:25:00,57.07,57.08,56.99,56.99,106432.0,49.466,49.4747,49.3967,49.3967,106432.0
2018-09-24 13:30:00,57.0,57.03,56.96,57.02,120661.0,49.4054,49.4314,49.3707,49.4227,120661.0
2018-09-24 13:35:00,57.02,57.04,57.0,57.04,92597.0,49.4227,49.44,49.4054,49.44,92597.0
2018-09-24 13:40:00,57.03,57.07,57.0,57.02,75058.0,49.4314,49.466,49.4054,49.4227,75058.0
2018-09-24 13:45:00,57.03,57.03,56.98,57.0,75422.0,49.4314,49.4314,49.388,49.4054,75422.0
2018-09-24 13:50:00,57.0,57.01,56.95,56.95,67290.0,49.4054,49.414,49.362,49.362,67290.0
2018-09-24 13:55:00,56.95,56.98,56.94,56.96,72950.0,49.362,49.388,49.3534,49.3707,72950.0
2018-09-24 14:00:00,56.96,56.96,56.93,56.96,83406.0,49.3707,49.3707,49.3447,49.3707,83406.0
2018-09-24 14:05:00,56.96,57.01,56.95,56.98,74836.0,49.3707,49.414,49.362,49.388,74836.0
2018-09-24 14:10:00,56.98,57.0,56.97,56.99,67030.0,49.388,49.4054,49.3794,49.3967,67030.0
2018-09-24 14:15:00,57.0,57.0,56.95,56.96,72398.0,49.4054,49.4054,49.362,49.3707,72398.0
2018-09-24 14:20:00,56.97,56.99,56.94,56.94,62041.0,49.3794,49.3967,49.3534,49.3534,62041.0
2018-09-24 14:25:00,56.94,56.95,56.92,56.93,61014.0,49.3534,49.362,49.336,49.3447,61014.0
2018-09-24 14:30:00,56.94,56.94,56.88,56.89,66670.0,49.3534,49.3534,49.3014,49.31,66670.0
2018-09-24 14:35:00,56.88,56.92,56.86,56.89,68374.0,49.3014,49.336,49.284,49.31,68374.0
2018-09-24 14:40:00,56.89,56.89,56.85,56.87,66425.0,49.31,49.31,49.2754,49.2927,66425.0
2018-09-24 14:45:00,56.87,57.02,56.85,57.02,227242.0,49.2927,49.4227,49.2754,49.4227,227242.0
2018-09-24 14:50:00,57.01,57.03,56.96,56.99,165896.0,49.414,49.4314,49.3707,49.3967,165896.0
2018-09-24 14:55:00,56.99,57.0,56.75,56.77,207786.0,49.3967,49.4054,49.1887,49.206,207786.0
2018-09-24 15:00:00,56.76,56.83,56.71,56.8,185735.0,49.1974,49.258,49.154,49.232,185735.0
2018-09-24 15:05:00,56.8,56.92,56.77,56.91,154846.0,49.232,49.336,49.206,49.3274,154846.0
2018-09-24 15:10:00,56.9,56.91,56.85,56.86,92200.0,49.3187,49.3274,49.2754,49.284,92200.0
2018-09-24 15:15:00,56.85,56.86,56.81,56.84,85468.0,49.2754,49.284,49.2407,49.2667,85468.0
2018-09-24 15:20:00,56.85,56.89,56.82,56.84,130384.0,49.2754,49.31,49.2494,49.2667,130384.0
2018-09-24 15:25:00,56.84,56.84,56.81,56.82,154898.0,49.2667,49.2667,49.2407,49.2494,154898.0
2018-09-24 15:30:00,56.83,56.85,56.78,56.8,157340.0,49.258,49.2754,49.2147,49.232,157340.0
2018-09-24 15:35:00,56.8,56.81,56.78,56.8,114030.0,49.232,49.2407,49.2147,49.232,114030.0
2018-09-24 15:40:00,56.8,56.81,56.7,56.73,144994.0,49.232,49.2407,49.1453,49.1714,144994.0
2018-09-24 15:45:00,56.73,56.77,56.7,56.72,167600.0,49.1714,49.206,49.1453,49.1627,167600.0
2018-09-24 15:50:00,56.73,56.74,56.66,56.67,286447.0,49.1714,49.18,49.1107,49.1193,286447.0
2018-09-24 15:55:00,56.68,56.72,56.67,56.69,517568.0,49.128,49.1627,49.1193,49.1367,517568.0
2018-09-25 09:30:00,56.95,57.29,56.89,57.26,381894.0,49.362,49.6567,49.31,49.6307,381894.0
2018-09-25 09:35:00,57.24,57.29,57.11,57.11,108701.0,49.6134,49.6567,49.5007,49.5007,108701.0
2018-09-25 09:40:00,57.11,57.14,56.98,57.03,176601.0,49.5007,49.5267,49.388,49.4314,176601.0
2018-09-25 09:45:00,57.03,57.05,56.96,57.03,106146.0,49.4314,49.4487,49.3707,49.4314,106146.0
2018-09-25 09:50:00,57.04,57.13,56.98,57.0,171454.0,49.44,49.5181,49.388,49.4054,171454.0
2018-09-25 09:55:00,56.99,57.01,56.9,56.99,104530.0,49.3967,49.414,49.3187,49.3967,104530.0
2018-09-25 10:00:00,56.99,57.01,56.95,56.96,96754.0,49.3967,49.414,49.362,49.3707,96754.0
2018-09-25 10:05:00,56.96,57.01,56.94,56.96,68137.0,49.3707,49.414,49.3534,49.3707,68137.0
2018-09-25 10:10:00,56.96,57.03,56.93,57.03,71862.0,49.3707,49.4314,49.3447,49.4314,71862.0
2018-09-25 10:15:00,57.02,57.03,56.98,57.0,80918.0,49.4227,49.4314,49.388,49.4054,80918.0
2018-09-25 10:20:00,57.0,57.0,56.89,56.91,153535.0,49.4054,49.4054,49.31,49.3274,153535.0
2018-09-25 10:25:00,56.92,57.0,56.9,56.99,44973.0,49.336,49.4054,49.3187,49.3967,44973.0
2018-09-25 10:30:00,56.99,57.05,56.97,57.03,51930.0,49.3967,49.4487,49.3794,49.4314,51930.0
2018-09-25 10:35:00,57.04,57.08,57.03,57.05,55226.0,49.44,49.4747,49.4314,49.4487,55226.0
2018-09-25 10:40:00,57.05,57.15,57.04,57.14,61292.0,49.4487,49.5354,49.44,49.5267,61292.0
2018-09-25 10:45:00,57.14,57.16,57.14,57.16,50253.0,49.5267,49.5441,49.5267,49.5441,50253.0
2018-09-25 10:50:00,57.15,57.16,57.12,57.15,76754.0,49.5354,49.5441,49.5094,49.5354,76754.0
2018-09-25 10:55:00,57.16,57.2,57.13,57.14,92552.0,49.5441,49.5787,49.5181,49.5267,92552.0
2018-09-25 11:00:00,57.13,57.19,57.12,57.18,72212.0,49.5181,49.5701,49.5094,49.5614,72212.0
2018-09-25 11:05:00,57.19,57.2,57.12,57.13,67809.0,49.5701,49.5787,49.5094,49.5181,67809.0
2018-09-25 11:10:00,57.13,57.18,57.13,57.17,23248.0,49.5181,49.5614,49.5181,49.5527,23248.0
2018-09-25 11:15:00,57.17,57.2,57.17,57.17,72554.0,49.5527,49.5787,49.5527,49.5527,72554.0
2018-09-25 11:20:00,57.18,57.21,57.16,57.18,51238.0,49.5614,49.5874,49.5441,49.5614,51238.0
2018-09-25 11:25:00,57.18,57.2,57.15,57.19,80033.0,49.5614,49.5787,49.5354,49.5701,80033.0
2018-09-25 11:30:00,57.2,57.21,57.19,57.19,48304.0,49.5787,49.5874,49.5701,49.5701,48304.0
2018-09-25 11:35:00,57.19,57.2,57.14,57.18,48414.0,49.5701,49.5787,49.5267,49.5614,48414.0
2018-09-25 11:40:00,57.18,57.2,57.16,57.17,71880.0,49.5614,49.5787,49.5441,49.5527,71880.0
2018-09-25 11:45:00,57.17,57.19,57.15,57.15,58346.0,49.5527,49.5701,49.5354,49.5354,58346.0
2018-09-25 11:50:00,57.16,57.18,57.15,57.18,47710.0,49.5441,49.5614,49.5354,49.5614,47710.0
2018-09-25 11:55:00,57.18,57.19,57.14,57.15,63262.0,49.5614,49.5701,49.5267,49.5354,63262.0
2018-09-25 12:00:00,57.15,57.2,57.15,57.19,58787.0,49.5354,49.5787,49.5354,49.5701,58787.0
2018-09-25 12:05:00,57.2,57.22,57.19,57.21,51110.0,49.5787,49.5961,49.5701,49.5874,51110.0
2018-09-25 12:10:00,57.21,57.22,57.18,57.21,62690.0,49.5874,49.5961,49.5614,49.5874,62690.0
2018-09-25 12:15:00,57.21,57.21,57.2,57.2,18302.0,49.5874,49.5874,49.5787,49.5787,18302.0
2018-09-25 12:20:00,57.21,57.28,57.2,57.27,74816.0,49.5874,49.6481,49.5787,49.6394,74816.0
2018-09-25 12:25:00,57.28,57.28,57.21,57.27,62345.0,49.6481,49.6481,49.5874,49.6394,62345.0
2018-09-25 12:30:00,57.27,57.27,57.21,57.26,62364.0,49.6394,49.6394,49.5874,49.6307,62364.0
2018-09-25 12:35:00,57.25,57.27,57.22,57.23,71108.0,49.6221,49.6394,49.5961,49.6047,71108.0
2018-09-25 12:40:00,57.23,57.25,57.19,57.19,49885.0,49.6047,49.6221,49.5701,49.5701,49885.0
2018-09-25 12:45:00,57.18,57.2,57.14,57.15,61558.0,49.5614,49.5787,49.5267,49.5354,61558.0
2018-09-25 12:50:00,57.16,57.2,57.15,57.2,43188.0,49.5441,49.5787,49.5354,49.5787,43188.0
2018-09-25 12:55:00,57.2,57.21,57.15,57.2,71894.0,49.5787,49.5874,49.5354,49.5787,71894.0
2018-09-25 13:00:00,57.2,57.22,57.17,57.19,69332.0,49.5787,49.5961,49.5527,49.5701,69332.0
2018-09-25 13:05:00,57.2,57.22,57.17,57.2,62484.0,49.5787,49.5961,49.5527,49.5787,62484.0
2018-09-25 13:10:00,57.19,57.21,57.17,57.17,63917.0,49.5701,49.5874,49.5527,49.5527,63917.0
2018-09-25 13:15:00,57.17,57.2,57.14,57.18,60005.0,49.5527,49.5787,49.5267,49.5614,60005.0
2018-09-25 13:20:00,57.18,57.19,57.12,57.18,63116.0,49.5614,49.5701,49.5094,49.5614,63116.0
2018-09-25 13:25:00,57.19,57.2,57.16,57.2,45241.0,49.5701,49.5787,49.5441,49.5787,45241.0
2018-09-25 13:30:00,57.2,57.2,57.15,57.2,60908.0,49.5787,49.5787,49.5354,49.5787,60908.0
2018-09-25 13:35:00,57.2,57.2,57.16,57.19,59205.0,49.5787,49.5787,49.5441,49.5701,59205.0
2018-09-25 13:40:00,57.18,57.2,57.1,57.13,93285.0,49.5614,49.5787,49.4921,49.5181,93285.0
2018-09-25 13:45:00,57.13,57.16,57.1,57.16,70472.0,49.5181,49.5441,49.4921,49.5441,70472.0
2018-09-25 13:50:00,57.16,57.17,57.13,57.13,55245.0,49.5441,49.5527,49.5181,49.5181,55245.0
2018-09-25 13:55:00,57.13,57.17,57.11,57.16,52540.0,49.5181,49.5527,49.5007,49.5441,52540.0
2018-09-25 14:00:00,57.17,57.17,57.14,57.17,80493.0,49.5527,49.5527,49.5267,49.5527,80493.0
2018-09-25 14:05:00,57.17,57.21,57.16,57.18,65035.0,49.5527,49.5874,49.5441,49.5614,65035.0
2018-09-25 14:10:00,57.19,57.21,57.16,57.18,59186.0,49.5701,49.5874,49.5441,49.5614,59186.0
2018-09-25 14:15:00,57.18,57.21,57.15,57.16,59517.0,49.5614,49.5874,49.5354,49.5441,59517.0
2018-09-25 14:20:00,57.16,57.18,57.13,57.16,55961.0,49.5441,49.5614,49.5181,49.5441,55961.0
2018-09-25 14:25:00,57.15,57.18,57.15,57.17,43885.0,49.5354,49.5614,49.5354,49.5527,43885.0
2018-09-25 14:30:00,57.17,57.18,57.16,57.17,61145.0,49.5527,49.5614,49.5441,49.5527,61145.0
2018-09-25 14:35:00,57.17,57.17,57.13,57.14,43300.0,49.5527,49.5527,49.5181,49.5267,43300.0
2018-09-25 14:40:00,57.14,57.14,57.1,57.11,56055.0,49.5267,49.5267,49.4921,49.5007,56055.0
2018-09-25 14:45:00,57.1,57.14,57.07,57.07,81825.0,49.4921,49.5267,49.466,49.466,81825.0
2018-09-25 14:50:00,57.07,57.09,57.05,57.08,147619.0,49.466,49.4834,49.4487,49.4747,147619.0
2018-09-25 14:55:00,57.07,57.09,57.04,57.06,97375.0,49.466,49.4834,49.44,49.4574,97375.0
2018-09-25 15:00:00,57.07,57.14,57.07,57.1,107623.0,49.466,49.5267,49.466,49.4921,107623.0
2018-09-25 15:05:00,57.09,57.13,57.09,57.12,91222.0,49.4834,49.5181,49.4834,49.5094,91222.0
2018-09-25 15:10:00,57.12,57.17,57.12,57.14,70734.0,49.5094,49.5527,49.5094,49.5267,70734.0
2018-09-25 15:15:00,57.15,57.16,57.13,57.16,33563.0,49.5354,49.5441,49.5181,49.5441,33563.0
2018-09-25 15:20:00,57.15,57.18,57.14,57.14,128415.0,49.5354,49.5614,49.5267,49.5267,128415.0
2018-09-25 15:25:00,57.15,57.15,57.1,57.1,88427.0,49.5354,49.5354,49.4921,49.4921,88427.0
2018-09-25 15:30:00,57.11,57.15,57.1,57.13,84387.0,49.5007,49.5354,49.4921,49.5181,84387.0
2018-09-25 15:35:00,57.14,57.15,57.12,57.13,96031.0,49.5267,49.5354,49.5094,49.5181,96031.0
2018-09-25 15:40:00,57.12,57.14,57.03,57.05,129490.0,49.5094,49.5267,49.4314,49.4487,129490.0
2018-09-25 15:45:00,57.05,57.08,57.01,57.01,94982.0,49.4487,49.4747,49.414,49.414,94982.0
2018-09-25 15:50:00,57.01,57.03,56.84,56.85,456245.0,49.414,49.4314,49.2667,49.2754,456245.0
2018-09-25 15:55:00,56.85,56.92,56.83,56.9,749913.0,49.2754,49.336,49.258,49.3187,749913.0
2018-09-26 09:30:00,56.8,57.21,56.75,57.18,273759.0,49.232,49.5874,49.1887,49.5614,273759.0
2018-09-26 09:35:00,57.18,57.29,57.17,57.28,139800.0,49.5614,49.6567,49.5527,49.6481,139800.0
2018-09-26 09:40:00,57.28,57.29,57.19,57.28,100505.0,49.6481,49.6567,49.5701,49.6481,100505.0
2018-09-26 09:45:00,57.27,57.29,57.24,57.24,82492.0,49.6394,49.6567,49.6134,49.6134,82492.0
2018-09-26 09:50:00,57.25,57.36,57.24,57.31,108673.0,49.6221,49.7174,49.6134,49.6741,108673.0
2018-09-26 09:55:00,57.3,57.33,57.25,57.28,101851.0,49.6654,49.6914,49.6221,49.6481,101851.0
2018-09-26 10:00:00,57.28,57.38,57.28,57.35,112825.0,49.6481,49.7347,49.6481,49.7087,112825.0
2018-09-26 10:05:00,57.35,57.43,57.34,57.42,67087.0,49.7087,49.7781,49.7001,49.7694,67087.0
2018-09-26 10:10:00,57.43,57.56,57.42,57.56,223433.0,49.7781,49.8908,49.7694,49.8908,223433.0
2018-09-26 10:15:00,57.56,57.6,57.56,57.6,73638.0,49.8908,49.9254,49.8908,49.9254,73638.0
2018-09-26 10:20:00,57.6,57.6,57.51,57.59,71269.0,49.9254,49.9254,49.8474,49.9168,71269.0
2018-09-26 10:25:00,57.59,57.66,57.57,57.64,64505.0,49.9168,49.9774,49.8994,49.9601,64505.0
2018-09-26 10:30:00,57.64,57.66,57.62,57.65,38089.0,49.9601,49.9774,49.9428,49.9688,38089.0
2018-09-26 10:35:00,57.65,57.67,57.61,57.66,75359.0,49.9688,49.9861,49.9341,49.9774,75359.0
2018-09-26 10:40:00,57.67,57.72,57.66,57.67,104802.0,49.9861,50.0294,49.9774,49.9861,104802.0
2018-09-26 10:45:00,57.66,57.66,57.55,57.58,65042.0,49.9774,49.9774,49.8821,49.9081,65042.0
2018-09-26 10:50:00,57.58,57.67,57.55,57.63,58951.0,49.9081,49.9861,49.8821,49.9514,58951.0
2018-09-26 10:55:00,57.64,57.72,57.61,57.71,50520.0,49.9601,50.0294,49.9341,50.0208,50520.0
2018-09-26 11:00:00,57.7,57.77,57.69,57.76,76017.0,50.0121,50.0728,50.0034,50.0641,76017.0
2018-09-26 11:05:00,57.75,57.8,57.75,57.78,67376.0,50.0554,50.0988,50.0554,50.0814,67376.0
2018-09-26 11:10:00,57.78,57.84,57.78,57.83,76533.0,50.0814,50.1335,50.0814,50.1248,76533.0
2018-09-26 11:15:00,57.83,57.84,57.79,57.8,84350.0,50.1248,50.1335,50.0901,50.0988,84350.0
2018-09-26 11:20:00,57.79,57.8,57.67,57.68,64306.0,50.0901,50.0988,49.9861,49.9948,64306.0
2018-09-26 11:25:00,57.69,57.69,57.61,57.69,283563.0,50.0034,50.0034,49.9341,50.0034,283563.0
2018-09-26 11:30:00,57.69,57.71,57.53,57.54,60081.0,50.0034,50.0208,49.8648,49.8734,60081.0
2018-09-26 11:35:00,57.54,57.56,57.5,57.55,68777.0,49.8734,49.8908,49.8388,49.8821,68777.0
2018-09-26 11:40:00,57.55,57.56,57.47,57.47,50472.0,49.8821,49.8908,49.8128,49.8128,50472.0
2018-09-26 11:45:00,57.47,57.51,57.44,57.51,41578.0,49.8128,49.8474,49.7868,49.8474,41578.0
2018-09-26 11:50:00,57.5,57.51,57.49,57.49,71472.0,49.8388,49.8474,49.8301,49.8301,71472.0
2018-09-26 11:55:00,57.49,57.51,57.46,57.46,46283.0,49.8301,49.8474,49.8041,49.8041,46283.0
2018-09-26 12:00:00,57.46,57.47,57.42,57.45,57770.0,49.8041,49.8128,49.7694,49.7954,57770.0
2018-09-26 12:05:00,57.45,57.48,57.44,57.46,34904.0,49.7954,49.8214,49.7868,49.8041,34904.0
2018-09-26 12:10:00,57.46,57.61,57.45,57.61,71092.0,49.8041,49.9341,49.7954,49.9341,71092.0
2018-09-26 12:15:00,57.61,57.65,57.6,57.65,55109.0,49.9341,49.9688,49.9254,49.9688,55109.0
2018-09-26 12:20:00,57.65,57.67,57.56,57.6,92320.0,49.9688,49.9861,49.8908,49.9254,92320.0
2018-09-26 12:25:00,57.6,57.61,57.57,57.61,54052.0,49.9254,49.9341,49.8994,49.9341,54052.0
2018-09-26 12:30:00,57.61,57.62,57.59,57.6,45409.0,49.9341,49.9428,49.9168,49.9254,45409.0
2018-09-26 12:35:00,57.6,57.64,57.59,57.62,62353.0,49.9254,49.9601,49.9168,49.9428,62353.0
2018-09-26 12:40:00,57.63,57.63,57.6,57.63,49143.0,49.9514,49.9514,49.9254,49.9514,49143.0
2018-09-26 12:45:00,57.63,57.64,57.61,57.64,50045.0,49.9514,49.9601,49.9341,49.9601,50045.0
2018-09-26 12:50:00,57.64,57.65,57.6,57.62,63955.0,49.9601,49.9688,49.9254,49.9428,63955.0
2018-09-26 12:55:00,57.63,57.66,57.62,57.63,40658.0,49.9514,49.9774,49.9428,49.9514,40658.0
2018-09-26 13:00:00,57.62,57.64,57.61,57.63,38296.0,49.9428,49.9601,49.9341,49.9514,38296.0
2018-09-26 13:05:00,57.63,57.64,57.59,57.6,47151.0,49.9514,49.9601,49.9168,49.9254,47151.0
2018-09-26 13:10:00,57.6,57.64,57.6,57.63,37372.0,49.9254,49.9601,49.9254,49.9514,37372.0
2018-09-26 13:15:00,57.63,57.67,57.63,57.66,37985.0,49.9514,49.9861,49.9514,49.9774,37985.0
2018-09-26 13:20:00,57.66,57.68,57.65,57.67,46309.0,49.9774,49.9948,49.9688,49.9861,46309.0
2018-09-26 13:25:00,57.67,57.67,57.62,57.63,31113.0,49.9861,49.9861,49.9428,49.9514,31113.0
2018-09-26 13:30:00,57.63,57.63,57.58,57.6,39359.0,49.9514,49.9514,49.9081,49.9254,39359.0
2018-09-26 13:35:00,57.6,57.6,57.55,57.55,31279.0,49.9254,49.9254,49.8821,49.8821,31279.0
2018-09-26 13:40:00,57.55,57.56,57.55,57.55,15824.0,49.8821,49.8908,49.8821,49.8821,15824.0
2018-09-26 13:45:00,57.55,57.56,57.54,57.55,33778.0,49.8821,49.8908,49.8734,49.8821,33778.0
2018-09-26 13:50:00,57.55,57.56,57.47,57.48,52109.0,49.8821,49.8908,49.8128,49.8214,52109.0
2018-09-26 13:55:00,57.48,57.49,57.44,57.49,64608.0,49.8214,49.8301,49.7868,49.8301,64608.0
2018-09-26 14:00:00,57.5,57.65,57.47,57.63,62472.0,49.8388,49.9688,49.8128,49.9514,62472.0
2018-09-26 14:05:00,57.64,57.67,57.6,57.6,43914.0,49.9601,49.9861,49.9254,49.9254,43914.0
2018-09-26 14:10:00,57.61,57.65,57.6,57.63,52566.0,49.9341,49.9688,49.9254,49.9514,52566.0
2018-09-26 14:15:00,57.64,57.74,57.63,57.7,66804.0,49.9601,50.0468,49.9514,50.0121,66804.0
2018-09-26 14:20:00,57.7,57.72,57.69,57.7,46190.0,50.0121,50.0294,50.0034,50.0121,46190.0
2018-09-26 14:25:00,57.69,57.7,57.66,57.67,38537.0,50.0034,50.0121,49.9774,49.9861,38537.0
2018-09-26 14:30:00,57.67,57.7,57.67,57.68,45529.0,49.9861,50.0121,49.9861,49.9948,45529.0
2018-09-26 14:35:00,57.68,57.68,57.63,57.66,47468.0,49.9948,49.9948,49.9514,49.9774,47468.0
2018-09-26 14:40:00,57.67,57.68,57.61,57.61,48902.0,49.9861,49.9948,49.9341,49.9341,48902.0
2018-09-26 14:45:00,57.61,57.63,57.56,57.61,46918.0,49.9341,49.9514,49.8908,49.9341,46918.0
2018-09-26 14:50:00,57.61,57.61,57.56,57.57,32251.0,49.9341,49.9341,49.8908,49.8994,32251.0
2018-09-26 14:55:00,57.56,57.57,57.47,57.48,107233.0,49.8908,49.8994,49.8128,49.8214,107233.0
2018-09-26 15:00:00,57.48,57.49,57.41,57.43,84983.0,49.8214,49.8301,49.7607,49.7781,84983.0
2018-09-26 15:05:00,57.44,57.44,57.34,57.38,142744.0,49.7868,49.7868,49.7001,49.7347,142744.0
2018-09-26 15:10:00,57.38,57.44,57.36,57.43,97381.0,49.7347,49.7868,49.7174,49.7781,97381.0
2018-09-26 15:15:00,57.43,57.5,57.41,57.48,61080.0,49.7781,49.8388,49.7607,49.8214,61080.0
2018-09-26 15:20:00,57.48,57.54,57.44,57.51,113169.0,49.8214,49.8734,49.7868,49.8474,113169.0
2018-09-26 15:25:00,57.51,57.51,57.48,57.51,54751.0,49.8474,49.8474,49.8214,49.8474,54751.0
2018-09-26 15:30:00,57.5,57.53,57.48,57.48,105595.0,49.8388,49.8648,49.8214,49.8214,105595.0
2018-09-26 15:35:00,57.49,57.51,57.42,57.43,134770.0,49.8301,49.8474,49.7694,49.7781,134770.0
2018-09-26 15:40:00,57.43,57.44,57.33,57.35,125747.0,49.7781,49.7868,49.6914,49.7087,125747.0
2018-09-26 15:45:00,57.35,57.36,57.21,57.22,150401.0,49.7087,49.7174,49.5874,49.5961,150401.0
2018-09-26 15:50:00,57.22,57.28,57.11,57.26,232982.0,49.5961,49.6481,49.5007,49.6307,232982.0
2018-09-26 15:55:00,57.27,57.32,57.24,57.28,388533.0,49.6394,49.6827,49.6134,49.6481,388533.0
2018-09-27 09:30:00,57.1,57.32,57.1,57.24,242271.0,49.4921,49.6827,49.4921,49.6134,242271.0
2018-09-27 09:35:00,57.24,57.31,57.24,57.3,96416.0,49.6134,49.6741,49.6134,49.6654,96416.0
2018-09-27 09:40:00,57.3,57.48,57.3,57.46,81131.0,49.6654,49.8214,49.6654,49.8041,81131.0
2018-09-27 09:45:00,57.47,57.5,57.41,57.48,60840.0,49.8128,49.8388,49.7607,49.8214,60840.0
2018-09-27 09:50:00,57.47,57.51,57.42,57.44,56212.0,49.8128,49.8474,49.7694,49.7868,56212.0
2018-09-27 09:55:00,57.45,57.52,57.45,57.49,65302.0,49.7954,49.8561,49.7954,49.8301,65302.0
2018-09-27 10:00:00,57.5,57.62,57.46,57.59,92338.0,49.8388,49.9428,49.8041,49.9168,92338.0
2018-09-27 10:05:00,57.59,57.63,57.57,57.63,51624.0,49.9168,49.9514,49.8994,49.9514,51624.0
2018-09-27 10:10:00,57.64,57.69,57.63,57.68,60085.0,49.9601,50.0034,49.9514,49.9948,60085.0
2018-09-27 10:15:00,57.68,57.68,57.61,57.66,51305.0,49.9948,49.9948,49.9341,49.9774,51305.0
2018-09-27 10:20:00,57.66,57.71,57.63,57.69,49309.0,49.9774,50.0208,49.9514,50.0034,49309.0
2018-09-27 10:25:00,57.69,57.76,57.69,57.76,55712.0,50.0034,50.0641,50.0034,50.0641,55712.0
2018-09-27 10:30:00,57.76,57.79,57.69,57.7,64114.0,50.0641,50.0901,50.0034,50.0121,64114.0
2018-09-27 10:35:00,57.7,57.76,57.69,57.72,72201.0,50.0121,50.0641,50.0034,50.0294,72201.0
2018-09-27 10:40:00,57.72,57.73,57.64,57.68,74295.0,50.0294,50.0381,49.9601,49.9948,74295.0
2018-09-27 10:45:00,57.68,57.7,57.62,57.7,66414.0,49.9948,50.0121,49.9428,50.0121,66414.0
2018-09-27 10:50:00,57.69,57.72,57.64,57.68,61670.0,50.0034,50.0294,49.9601,49.9948,61670.0
2018-09-27 10:55:00,57.67,57.67,57.62,57.66,31496.0,49.9861,49.9861,49.9428,49.9774,31496.0
2018-09-27 11:00:00,57.66,57.74,57.66,57.67,50842.0,49.9774,50.0468,49.9774,49.9861,50842.0
2018-09-27 11:05:00,57.68,57.68,57.57,57.59,67631.0,49.9948,49.9948,49.8994,49.9168,67631.0
2018-09-27 11:10:00,57.6,57.61,57.56,57.61,29996.0,49.9254,49.9341,49.8908,49.9341,29996.0
2018-09-27 11:15:00,57.62,57.63,57.59,57.61,62056.0,49.9428,49.9514,49.9168,49.9341,62056.0
2018-09-27 11:20:00,57.61,57.65,57.6,57.63,70102.0,49.9341,49.9688,49.9254,49.9514,70102.0
2018-09-27 11:25:00,57.62,57.62,57.51,57.56,84443.0,49.9428,49.9428,49.8474,49.8908,84443.0
2018-09-27 11:30:00,57.56,57.56,57.48,57.5,60988.0,49.8908,49.8908,49.8214,49.8388,60988.0
2018-09-27 11:35:00,57.49,57.54,57.49,57.53,30629.0,49.8301,49.8734,49.8301,49.8648,30629.0
2018-09-27 11:40:00,57.53,57.55,57.49,57.52,42578.0,49.8648,49.8821,49.8301,49.8561,42578.0
2018-09-27 11:45:00,57.51,57.54,57.49,57.53,65942.0,49.8474,49.8734,49.8301,49.8648,65942.0
2018-09-27 11:50:00,57.53,57.54,57.47,57.49,49028.0,49.8648,49.8734,49.8128,49.8301,49028.0
2018-09-27 11:55:00,57.49,57.59,57.45,57.59,65310.0,49.8301,49.9168,49.7954,49.9168,65310.0
2018-09-27 12:00:00,57.59,57.67,57.57,57.64,37228.0,49.9168,49.9861,49.8994,49.9601,37228.0
2018-09-27 12:05:00,57.65,57.66,57.59,57.63,64352.0,49.9688,49.9774,49.9168,49.9514,64352.0
2018-09-27 12:10:00,57.63,57.63,57.56,57.6,56752.0,49.9514,49.9514,49.8908,49.9254,56752.0
2018-09-27 12:15:00,57.6,57.69,57.59,57.68,36881.0,49.9254,50.0034,49.9168,49.9948,36881.0
2018-09-27 12:20:00,57.69,57.71,57.61,57.63,85632.0,50.0034,50.0208,49.9341,49.9514,85632.0
2018-09-27 12:25:00,57.63,57.64,57.58,57.61,67899.0,49.9514,49.9601,49.9081,49.9341,67899.0
2018-09-27 12:30:00,57.61,57.61,57.57,57.6,39844.0,49.9341,49.9341,49.8994,49.9254,39844.0
2018-09-27 12:35:00,57.61,57.62,57.57,57.6,63501.0,49.9341,49.9428,49.8994,49.9254,63501.0
2018-09-27 12:40:00,57.61,57.63,57.6,57.63,33020.0,49.9341,49.9514,49.9254,49.9514,33020.0
2018-09-27 12:45:00,57.62,57.65,57.59,57.61,75342.0,49.9428,49.9688,49.9168,49.9341,75342.0
2018-09-27 12:50:00,57.62,57.65,57.61,57.65,17721.0,49.9428,49.9688,49.9341,49.9688,17721.0
2018-09-27 12:55:00,57.64,57.68,57.64,57.64,83480.0,49.9601,49.9948,49.9601,49.9601,83480.0
2018-09-27 13:00:00,57.64,57.67,57.62,57.65,47915.0,49.9601,49.9861,49.9428,49.9688,47915.0
2018-09-27 13:05:00,57.64,57.65,57.59,57.6,52029.0,49.9601,49.9688,49.9168,49.9254,52029.0
2018-09-27 13:10:00,57.6,57.64,57.6,57.63,24664.0,49.9254,49.9601,49.9254,49.9514,24664.0
2018-09-27 13:15:00,57.62,57.64,57.58,57.62,55395.0,49.9428,49.9601,49.9081,49.9428,55395.0
2018-09-27 13:20:00,57.62,57.62,57.6,57.6,37800.0,49.9428,49.9428,49.9254,49.9254,37800.0
2018-09-27 13:25:00,57.61,57.61,57.56,57.61,51467.0,49.9341,49.9341,49.8908,49.9341,51467.0
2018-09-27 13:30:00,57.61,57.62,57.55,57.55,45891.0,49.9341,49.9428,49.8821,49.8821,45891.0
2018-09-27 13:35:00,57.55,57.59,57.55,57.58,46810.0,49.8821,49.9168,49.8821,49.9081,46810.0
2018-09-27 13:40:00,57.58,57.59,57.53,57.59,53198.0,49.9081,49.9168,49.8648,49.9168,53198.0
2018-09-27 13:45:00,57.59,57.6,57.58,57.59,13990.0,49.9168,49.9254,49.9081,49.9168,13990.0
2018-09-27 13:50:00,57.59,57.64,57.58,57.64,39598.0,49.9168,49.9601,49.9081,49.9601,39598.0
2018-09-27 13:55:00,57.64,57.65,57.58,57.62,49737.0,49.9601,49.9688,49.9081,49.9428,49737.0
2018-09-27 14:00:00,57.63,57.64,57.61,57.64,25391.0,49.9514,49.9601,49.9341,49.9601,25391.0
2018-09-27 14:05:00,57.63,57.65,57.57,57.58,78033.0,49.9514,49.9688,49.8994,49.9081,78033.0
2018-09-27 14:10:00,57.57,57.58,57.53,57.54,46740.0,49.8994,49.9081,49.8648,49.8734,46740.0
2018-09-27 14:15:00,57.54,57.54,57.52,57.52,28402.0,49.8734,49.8734,49.8561,49.8561,28402.0
2018-09-27 14:20:00,57.52,57.56,57.5,57.54,68926.0,49.8561,49.8908,49.8388,49.8734,68926.0
2018-09-27 14:25:00,57.53,57.55,57.5,57.5,44792.0,49.8648,49.8821,49.8388,49.8388,44792.0
2018-09-27 14:30:00,57.51,57.55,57.47,57.5,52572.0,49.8474,49.8821,49.8128,49.8388,52572.0
2018-09-27 14:35:00,57.5,57.53,57.49,57.53,35232.0,49.8388,49.8648,49.8301,49.8648,35232.0
2018-09-27 14:40:00,57.53,57.54,57.45,57.47,63688.0,49.8648,49.8734,49.7954,49.8128,63688.0
2018-09-27 14:45:00,57.47,57.49,57.45,57.45,33239.0,49.8128,49.8301,49.7954,49.7954,33239.0
2018-09-27 14:50:00,57.45,57.51,57.44,57.51,33185.0,49.7954,49.8474,49.7868,49.8474,33185.0
2018-09-27 14:55:00,57.51,57.51,57.46,57.48,62896.0,49.8474,49.8474,49.8041,49.8214,62896.0
2018-09-27 15:00:00,57.49,57.5,57.46,57.46,45747.0,49.8301,49.8388,49.8041,49.8041,45747.0
2018-09-27 15:05:00,57.47,57.52,57.46,57.49,78359.0,49.8128,49.8561,49.8041,49.8301,78359.0
2018-09-27 15:10:00,57.49,57.5,57.46,57.48,54116.0,49.8301,49.8388,49.8041,49.8214,54116.0
2018-09-27 15:15:00,57.48,57.5,57.46,57.5,47799.0,49.8214,49.8388,49.8041,49.8388,47799.0
2018-09-27 15:20:00,57.49,57.5,57.47,57.48,52991.0,49.8301,49.8388,49.8128,49.8214,52991.0
2018-09-27 15:25:00,57.48,57.51,57.46,57.47,61479.0,49.8214,49.8474,49.8041,49.8128,61479.0
2018-09-27 15:30:00,57.48,57.48,57.41,57.42,100561.0,49.8214,49.8214,49.7607,49.7694,100561.0
2018-09-27 15:35:00,57.43,57.43,57.32,57.35,137578.0,49.7781,49.7781,49.6827,49.7087,137578.0
2018-09-27 15:40:00,57.34,57.35,57.28,57.3,109140.0,49.7001,49.7087,49.6481,49.6654,109140.0
2018-09-27 15:45:00,57.3,57.37,57.29,57.29,152215.0,49.6654,49.7261,49.6567,49.6567,152215.0
2018-09-27 15:50:00,57.29,57.35,57.23,57.32,219259.0,49.6567,49.7087,49.6047,49.6827,219259.0
2018-09-27 15:55:00,57.32,57.41,57.31,57.34,400777.0,49.6827,49.7607,49.6741,49.7001,400777.0
2018-09-28 09:30:00,57.39,57.39,56.94,57.13,275501.0,49.7434,49.7434,49.3534,49.5181,275501.0
2018-09-28 09:35:00,57.14,57.31,57.13,57.21,137261.0,49.5267,49.6741,49.5181,49.5874,137261.0
2018-09-28 09:40:00,57.2,57.24,57.15,57.2,101995.0,49.5787,49.6134,49.5354,49.5787,101995.0
2018-09-28 09:45:00,57.2,57.22,57.13,57.2,102140.0,49.5787,49.5961,49.5181,49.5787,102140.0
2018-09-28 09:50:00,57.2,57.28,57.18,57.27,83901.0,49.5787,49.6481,49.5614,49.6394,83901.0
2018-09-28 09:55:00,57.26,57.27,57.23,57.24,55540.0,49.6307,49.6394,49.6047,49.6134,55540.0
2018-09-28 10:00:00,57.23,57.25,57.16,57.21,80177.0,49.6047,49.6221,49.5441,49.5874,80177.0
2018-09-28 10:05:00,57.22,57.22,57.13,57.16,63191.0,49.5961,49.5961,49.5181,49.5441,63191.0
2018-09-28 10:10:00,57.16,57.18,57.08,57.09,74121.0,49.5441,49.5614,49.4747,49.4834,74121.0
2018-09-28 10:15:00,57.08,57.13,57.07,57.1,63499.0,49.4747,49.5181,49.466,49.4921,63499.0
2018-09-28 10:20:00,57.1,57.12,57.05,57.07,81017.0,49.4921,49.5094,49.4487,49.466,81017.0
2018-09-28 10:25:00,57.07,57.16,57.04,57.15,60197.0,49.466,49.5441,49.44,49.5354,60197.0
2018-09-28 10:30:00,57.15,57.17,57.08,57.09,97635.0,49.5354,49.5527,49.4747,49.4834,97635.0
2018-09-28 10:35:00,57.08,57.16,57.08,57.15,77255.0,49.4747,49.5441,49.4747,49.5354,77255.0
2018-09-28 10:40:00,57.15,57.16,57.12,57.13,62699.0,49.5354,49.5441,49.5094,49.5181,62699.0
2018-09-28 10:45:00,57.13,57.15,57.09,57.1,59327.0,49.5181,49.5354,49.4834,49.4921,59327.0
2018-09-28 10:50:00,57.11,57.14,57.07,57.11,65981.0,49.5007,49.5267,49.466,49.5007,65981.0
2018-09-28 10:55:00,57.11,57.16,57.1,57.12,75873.0,49.5007,49.5441,49.4921,49.5094,75873.0
2018-09-28 11:00:00,57.12,57.21,57.12,57.21,78893.0,49.5094,49.5874,49.5094,49.5874,78893.0
2018-09-28 11:05:00,57.2,57.24,57.14,57.16,93733.0,49.5787,49.6134,49.5267,49.5441,93733.0
2018-09-28 11:10:00,57.16,57.17,57.11,57.14,62654.0,49.5441,49.5527,49.5007,49.5267,62654.0
2018-09-28 11:15:00,57.13,57.16,57.11,57.14,60773.0,49.5181,49.5441,49.5007,49.5267,60773.0
2018-09-28 11:20:00,57.14,57.16,57.11,57.15,72466.0,49.5267,49.5441,49.5007,49.5354,72466.0
2018-09-28 11:25:00,57.15,57.16,57.09,57.12,86927.0,49.5354,49.5441,49.4834,49.5094,86927.0
2018-09-28 11:30:00,57.13,57.16,57.13,57.14,44078.0,49.5181,49.5441,49.5181,49.5267,44078.0
2018-09-28 11:35:00,57.15,57.2,57.12,57.16,62292.0,49.5354,49.5787,49.5094,49.5441,62292.0
2018-09-28 11:40:00,57.16,57.19,57.15,57.18,64610.0,49.5441,49.5701,49.5354,49.5614,64610.0
2018-09-28 11:45:00,57.18,57.18,57.13,57.17,63853.0,49.5614,49.5614,49.5181,49.5527,63853.0
2018-09-28 11:50:00,57.16,57.22,57.16,57.21,58598.0,49.5441,49.5961,49.5441,49.5874,58598.0
2018-09-28 11:55:00,57.21,57.24,57.17,57.2,80384.0,49.5874,49.6134,49.5527,49.5787,80384.0
2018-09-28 12:00:00,57.19,57.22,57.19,57.21,46045.0,49.5701,49.5961,49.5701,49.5874,46045.0
2018-09-28 12:05:00,57.21,57.21,57.15,57.16,49966.0,49.5874,49.5874,49.5354,49.5441,49966.0
2018-09-28 12:10:00,57.16,57.19,57.15,57.17,41050.0,49.5441,49.5701,49.5354,49.5527,41050.0
2018-09-28 12:15:00,57.17,57.18,57.1,57.1,50082.0,49.5527,49.5614,49.4921,49.4921,50082.0
2018-09-28 12:20:00,57.1,57.12,57.05,57.05,54180.0,49.4921,49.5094,49.4487,49.4487,54180.0
2018-09-28 12:25:00,57.05,57.09,57.04,57.05,44332.0,49.4487,49.4834,49.44,49.4487,44332.0
2018-09-28 12:30:00,57.05,57.08,57.03,57.07,40137.0,49.4487,49.4747,49.4314,49.466,40137.0
2018-09-28 12:35:00,57.07,57.11,57.07,57.1,62571.0,49.466,49.5007,49.466,49.4921,62571.0
2018-09-28 12:40:00,57.09,57.16,57.09,57.14,47564.0,49.4834,49.5441,49.4834,49.5267,47564.0
2018-09-28 12:45:00,57.14,57.14,57.05,57.06,47870.0,49.5267,49.5267,49.4487,49.4574,47870.0
2018-09-28 12:50:00,57.06,57.11,57.06,57.11,29718.0,49.4574,49.5007,49.4574,49.5007,29718.0
2018-09-28 12:55:00,57.11,57.19,57.07,57.14,99971.0,49.5007,49.5701,49.466,49.5267,99971.0
2018-09-28 13:00:00,57.15,57.17,57.12,57.16,145401.0,49.5354,49.5527,49.5094,49.5441,145401.0
2018-09-28 13:05:00,57.16,57.17,57.12,57.12,41774.0,49.5441,49.5527,49.5094,49.5094,41774.0
2018-09-28 13:10:00,57.12,57.14,57.12,57.13,25766.0,49.5094,49.5267,49.5094,49.5181,25766.0
2018-09-28 13:15:00,57.14,57.16,57.13,57.15,32739.0,49.5267,49.5441,49.5181,49.5354,32739.0
2018-09-28 13:20:00,57.15,57.18,57.14,57.15,48318.0,49.5354,49.5614,49.5267,49.5354,48318.0
2018-09-28 13:25:00,57.16,57.16,57.13,57.13,46926.0,49.5441,49.5441,49.5181,49.5181,46926.0
2018-09-28 13:30:00,57.13,57.18,57.12,57.18,69404.0,49.5181,49.5614,49.5094,49.5614,69404.0
2018-09-28 13:35:00,57.18,57.2,57.16,57.19,54325.0,49.5614,49.5787,49.5441,49.5701,54325.0
2018-09-28 13:40:00,57.19,57.2,57.15,57.16,50452.0,49.5701,49.5787,49.5354,49.5441,50452.0
2018-09-28 13:45:00,57.16,57.17,57.14,57.15,21279.0,49.5441,49.5527,49.5267,49.5354,21279.0
2018-09-28 13:50:00,57.15,57.2,57.15,57.17,35057.0,49.5354,49.5787,49.5354,49.5527,35057.0
2018-09-28 13:55:00,57.17,57.18,57.15,57.18,59022.0,49.5527,49.5614,49.5354,49.5614,59022.0
2018-09-28 14:00:00,57.17,57.2,57.12,57.12,77516.0,49.5527,49.5787,49.5094,49.5094,77516.0
2018-09-28 14:05:00,57.12,57.12,57.04,57.09,67309.0,49.5094,49.5094,49.44,49.4834,67309.0
2018-09-28 14:10:00,57.08,57.11,57.03,57.11,58602.0,49.4747,49.5007,49.4314,49.5007,58602.0
2018-09-28 14:15:00,57.11,57.11,57.07,57.09,52852.0,49.5007,49.5007,49.466,49.4834,52852.0
2018-09-28 14:20:00,57.09,57.11,57.08,57.1,43416.0,49.4834,49.5007,49.4747,49.4921,43416.0
2018-09-28 14:25:00,57.1,57.12,57.09,57.09,51040.0,49.4921,49.5094,49.4834,49.4834,51040.0
2018-09-28 14:30:00,57.1,57.12,57.08,57.1,70854.0,49.4921,49.5094,49.4747,49.4921,70854.0
2018-09-28 14:35:00,57.1,57.11,57.08,57.1,48529.0,49.4921,49.5007,49.4747,49.4921,48529.0
2018-09-28 14:40:00,57.1,57.1,57.04,57.07,79370.0,49.4921,49.4921,49.44,49.466,79370.0
2018-09-28 14:45:00,57.06,57.07,56.98,57.01,101676.0,49.4574,49.466,49.388,49.414,101676.0
2018-09-28 14:50:00,57.01,57.02,56.97,56.99,89214.0,49.414,49.4227,49.3794,49.3967,89214.0
2018-09-28 14:55:00,56.99,57.0,56.96,56.99,76858.0,49.3967,49.4054,49.3707,49.3967,76858.0
2018-09-28 15:00:00,57.0,57.0,56.96,56.97,75740.0,49.4054,49.4054,49.3707,49.3794,75740.0
2018-09-28 15:05:00,56.97,56.99,56.94,56.94,92114.0,49.3794,49.3967,49.3534,49.3534,92114.0
2018-09-28 15:10:00,56.95,56.97,56.89,56.92,127916.0,49.362,49.3794,49.31,49.336,127916.0
2018-09-28 15:15:00,56.92,56.93,56.88,56.9,81917.0,49.336,49.3447,49.3014,49.3187,81917.0
2018-09-28 15:20:00,56.89,56.97,56.88,56.96,88088.0,49.31,49.3794,49.3014,49.3707,88088.0
2018-09-28 15:25:00,56.96,56.99,56.95,56.97,66554.0,49.3707,49.3967,49.362,49.3794,66554.0
2018-09-28 15:30:00,56.98,57.0,56.91,56.98,147918.0,49.388,49.4054,49.3274,49.388,147918.0
2018-09-28 15:35:00,56.98,57.0,56.93,56.93,198133.0,49.388,49.4054,49.3447,49.3447,198133.0
2018-09-28 15:40:00,56.92,56.96,56.89,56.89,164908.0,49.336,49.3707,49.31,49.31,164908.0
2018-09-28 15:45:00,56.89,56.93,56.83,56.87,251829.0,49.31,49.3447,49.258,49.2927,251829.0
2018-09-28 15:50:00,56.86,56.86,56.78,56.85,284374.0,49.284,49.284,49.2147,49.2754,284374.0
2018-09-28 15:55:00,56.85,56.87,56.79,56.84,771176.0,49.2754,49.2927,49.2234,49.2667,771176.0
2018-10-01 09:30:00,56.91,56.95,56.51,56.56,237065.0,49.3274,49.362,48.9807,49.024,237065.0
2018-10-01 09:35:00,56.56,56.59,56.38,56.43,120024.0,49.024,49.05,48.868,48.9113,120024.0
2018-10-01 09:40:00,56.42,56.52,56.4,56.4,276864.0,48.9027,48.9893,48.8853,48.8853,276864.0
2018-10-01 09:45:00,56.38,56.41,56.24,56.26,166685.0,48.868,48.894,48.7466,48.764,166685.0
2018-10-01 09:50:00,56.27,56.31,56.19,56.28,172992.0,48.7726,48.8073,48.7033,48.7813,172992.0
2018-10-01 09:55:00,56.28,56.31,56.06,56.07,147279.0,48.7813,48.8073,48.5906,48.5993,147279.0
2018-10-01 10:00:00,56.07,56.15,56.03,56.1,122538.0,48.5993,48.6686,48.5646,48.6253,122538.0
2018-10-01 10:05:00,56.09,56.25,56.06,56.23,141803.0,48.6166,48.7553,48.5906,48.738,141803.0
2018-10-01 10:10:00,56.23,56.27,56.17,56.22,82661.0,48.738,48.7726,48.686,48.7293,82661.0
2018-10-01 10:15:00,56.22,56.22,56.13,56.13,66451.0,48.7293,48.7293,48.6513,48.6513,66451.0
2018-10-01 10:20:00,56.13,56.14,56.05,56.07,139023.0,48.6513,48.66,48.582,48.5993,139023.0
2018-10-01 10:25:00,56.08,56.09,56.04,56.05,51692.0,48.608,48.6166,48.5733,48.582,51692.0
2018-10-01 10:30:00,56.06,56.14,56.05,56.07,71242.0,48.5906,48.66,48.582,48.5993,71242.0
2018-10-01 10:35:00,56.06,56.06,56.01,56.04,98627.0,48.5906,48.5906,48.5473,48.5733,98627.0
2018-10-01 10:40:00,56.03,56.03,55.94,55.95,97323.0,48.5646,48.5646,48.4866,48.4953,97323.0
2018-10-01 10:45:00,55.94,55.97,55.92,55.97,64568.0,48.4866,48.5126,48.4693,48.5126,64568.0
2018-10-01 10:50:00,55.96,55.97,55.91,55.94,116706.0,48.5039,48.5126,48.4606,48.4866,116706.0
2018-10-01 10:55:00,55.94,56.01,55.93,55.98,125646.0,48.4866,48.5473,48.4779,48.5213,125646.0
2018-10-01 11:00:00,55.99,55.99,55.87,55.91,117783.0,48.5299,48.5299,48.4259,48.4606,117783.0
2018-10-01 11:05:00,55.91,55.91,55.85,55.86,102987.0,48.4606,48.4606,48.4086,48.4173,102987.0
2018-10-01 11:10:00,55.86,55.91,55.85,55.86,117801.0,48.4173,48.4606,48.4086,48.4173,117801.0
2018-10-01 11:15:00,55.86,55.91,55.85,55.9,87425.0,48.4173,48.4606,48.4086,48.4519,87425.0
2018-10-01 11:20:00,55.9,55.97,55.85,55.93,187073.0,48.4519,48.5126,48.4086,48.4779,187073.0
2018-10-01 11:25:00,55.93,55.98,55.9,55.94,190687.0,48.4779,48.5213,48.4519,48.4866,190687.0
2018-10-01 11:30:00,55.93,55.97,55.85,55.86,206443.0,48.4779,48.5126,48.4086,48.4173,206443.0
2018-10-01 11:35:00,55.86,55.89,55.85,55.87,80895.0,48.4173,48.4433,48.4086,48.4259,80895.0
2018-10-01 11:40:00,55.87,55.9,55.85,55.87,143338.0,48.4259,48.4519,48.4086,48.4259,143338.0
2018-10-01 11:45:00,55.88,55.91,55.86,55.89,123287.0,48.4346,48.4606,48.4173,48.4433,123287.0
2018-10-01 11:50:00,55.88,55.9,55.85,55.87,125340.0,48.4346,48.4519,48.4086,48.4259,125340.0
2018-10-01 11:55:00,55.88,55.9,55.84,55.86,238889.0,48.4346,48.4519,48.3999,48.4173,238889.0
2018-10-01 12:00:00,55.86,55.9,55.85,55.87,128120.0,48.4173,48.4519,48.4086,48.4259,128120.0
2018-10-01 12:05:00,55.87,55.89,55.82,55.82,78944.0,48.4259,48.4433,48.3826,48.3826,78944.0
2018-10-01 12:10:00,55.83,55.85,55.81,55.82,57868.0,48.3913,48.4086,48.3739,48.3826,57868.0
2018-10-01 12:15:00,55.82,55.85,55.79,55.83,78019.0,48.3826,48.4086,48.3566,48.3913,78019.0
2018-10-01 12:20:00,55.83,55.83,55.74,55.76,72206.0,48.3913,48.3913,48.3133,48.3306,72206.0
2018-10-01 12:25:00,55.75,55.76,55.67,55.69,126227.0,48.3219,48.3306,48.2526,48.2699,126227.0
2018-10-01 12:30:00,55.69,55.71,55.67,55.7,61803.0,48.2699,48.2873,48.2526,48.2786,61803.0
2018-10-01 12:35:00,55.7,55.71,55.58,55.61,151016.0,48.2786,48.2873,48.1746,48.2006,151016.0
2018-10-01 12:40:00,55.6,55.62,55.58,55.59,102146.0,48.1919,48.2092,48.1746,48.1832,102146.0
2018-10-01 12:45:00,55.58,55.59,55.54,55.55,124145.0,48.1746,48.1832,48.1399,48.1486,124145.0
2018-10-01 12:50:00,55.55,55.62,55.55,55.61,77327.0,48.1486,48.2092,48.1486,48.2006,77327.0
2018-10-01 12:55:00,55.61,55.66,55.58,55.61,78694.0,48.2006,48.2439,48.1746,48.2006,78694.0
2018-10-01 13:00:00,55.62,55.67,55.58,55.67,138407.0,48.2092,48.2526,48.1746,48.2526,138407.0
2018-10-01 13:05:00,55.68,55.69,55.55,55.56,245984.0,48.2613,48.2699,48.1486,48.1572,245984.0
2018-10-01 13:10:00,55.57,55.59,55.53,55.56,162265.0,48.1659,48.1832,48.1312,48.1572,162265.0
2018-10-01 13:15:00,55.56,55.66,55.55,55.63,76110.0,48.1572,48.2439,48.1486,48.2179,76110.0
2018-10-01 13:20:00,55.62,55.69,55.6,55.68,106206.0,48.2092,48.2699,48.1919,48.2613,106206.0
2018-10-01 13:25:00,55.68,55.72,55.67,55.72,46106.0,48.2613,48.2959,48.2526,48.2959,46106.0
2018-10-01 13:30:00,55.72,55.74,55.67,55.7,70109.0,48.2959,48.3133,48.2526,48.2786,70109.0
2018-10-01 13:35:00,55.69,55.69,55.64,55.66,80780.0,48.2699,48.2699,48.2266,48.2439,80780.0
2018-10-01 13:40:00,55.67,55.73,55.66,55.7,90144.0,48.2526,48.3046,48.2439,48.2786,90144.0
2018-10-01 13:45:00,55.7,55.71,55.66,55.68,69646.0,48.2786,48.2873,48.2439,48.2613,69646.0
2018-10-01 13:50:00,55.68,55.71,55.67,55.67,59856.0,48.2613,48.2873,48.2526,48.2526,59856.0
2018-10-01 13:55:00,55.68,55.7,55.65,55.68,75201.0,48.2613,48.2786,48.2352,48.2613,75201.0
2018-10-01 14:00:00,55.68,55.68,55.58,55.58,119779.0,48.2613,48.2613,48.1746,48.1746,119779.0
2018-10-01 14:05:00,55.58,55.64,55.58,55.62,52269.0,48.1746,48.2266,48.1746,48.2092,52269.0
2018-10-01 14:10:00,55.61,55.64,55.61,55.64,74962.0,48.2006,48.2266,48.2006,48.2266,74962.0
2018-10-01 14:15:00,55.64,55.66,55.6,55.66,85364.0,48.2266,48.2439,48.1919,48.2439,85364.0
2018-10-01 14:20:00,55.65,55.7,55.63,55.7,122398.0,48.2352,48.2786,48.2179,48.2786,122398.0
2018-10-01 14:25:00,55.7,55.72,55.66,55.7,178548.0,48.2786,48.2959,48.2439,48.2786,178548.0
2018-10-01 14:30:00,55.7,55.72,55.69,55.71,95801.0,48.2786,48.2959,48.2699,48.2873,95801.0
2018-10-01 14:35:00,55.71,55.71,55.65,55.71,98566.0,48.2873,48.2873,48.2352,48.2873,98566.0
2018-10-01 14:40:00,55.7,55.71,55.69,55.7,77323.0,48.2786,48.2873,48.2699,48.2786,77323.0
2018-10-01 14:45:00,55.69,55.72,55.65,55.69,267324.0,48.2699,48.2959,48.2352,48.2699,267324.0
2018-10-01 14:50:00,55.69,55.69,55.6,55.63,162647.0,48.2699,48.2699,48.1919,48.2179,162647.0
2018-10-01 14:55:00,55.63,55.66,55.6,55.62,142390.0,48.2179,48.2439,48.1919,48.2092,142390.0
2018-10-01 15:00:00,55.63,55.67,55.6,55.62,130122.0,48.2179,48.2526,48.1919,48.2092,130122.0
2018-10-01 15:05:00,55.62,55.66,55.59,55.65,137539.0,48.2092,48.2439,48.1832,48.2352,137539.0
2018-10-01 15:10:00,55.65,55.69,55.64,55.66,125743.0,48.2352,48.2699,48.2266,48.2439,125743.0
2018-10-01 15:15:00,55.66,55.75,55.65,55.75,135850.0,48.2439,48.3219,48.2352,48.3219,135850.0
2018-10-01 15:20:00,55.74,55.78,55.7,55.78,94134.0,48.3133,48.3479,48.2786,48.3479,94134.0
2018-10-01 15:25:00,55.78,55.78,55.69,55.71,113312.0,48.3479,48.3479,48.2699,48.2873,113312.0
2018-10-01 15:30:00,55.71,55.71,55.68,55.7,121236.0,48.2873,48.2873,48.2613,48.2786,121236.0
2018-10-01 15:35:00,55.7,55.74,55.69,55.73,169313.0,48.2786,48.3133,48.2699,48.3046,169313.0
2018-10-01 15:40:00,55.73,55.74,55.6,55.66,234246.0,48.3046,48.3133,48.1919,48.2439,234246.0
2018-10-01 15:45:00,55.66,55.69,55.63,55.64,248326.0,48.2439,48.2699,48.2179,48.2266,248326.0
2018-10-01 15:50:00,55.63,55.65,55.59,55.6,319355.0,48.2179,48.2352,48.1832,48.1919,319355.0
2018-10-01 15:55:00,55.6,55.62,55.54,55.57,595366.0,48.1919,48.2092,48.1399,48.1659,595366.0
2018-10-02 09:30:00,55.55,55.6,55.36,55.49,371532.0,48.1486,48.1919,47.9839,48.0966,371532.0
2018-10-02 09:35:00,55.49,55.53,55.4,55.43,126757.0,48.0966,48.1312,48.0186,48.0446,126757.0
2018-10-02 09:40:00,55.44,55.53,55.33,55.53,120217.0,48.0532,48.1312,47.9579,48.1312,120217.0
2018-10-02 09:45:00,55.53,55.65,55.52,55.54,133867.0,48.1312,48.2352,48.1226,48.1399,133867.0
2018-10-02 09:50:00,55.53,55.53,55.39,55.4,112026.0,48.1312,48.1312,48.0099,48.0186,112026.0
2018-10-02 09:55:00,55.39,55.47,55.36,55.47,98669.0,48.0099,48.0792,47.9839,48.0792,98669.0
2018-10-02 10:00:00,55.47,55.55,55.41,55.43,150910.0,48.0792,48.1486,48.0272,48.0446,150910.0
2018-10-02 10:05:00,55.43,55.44,55.34,55.39,247598.0,48.0446,48.0532,47.9666,48.0099,247598.0
2018-10-02 10:10:00,55.39,55.5,55.39,55.46,222557.0,48.0099,48.1052,48.0099,48.0706,222557.0
2018-10-02 10:15:00,55.46,55.48,55.39,55.39,186934.0,48.0706,48.0879,48.0099,48.0099,186934.0
2018-10-02 10:20:00,55.39,55.41,55.31,55.32,97666.0,48.0099,48.0272,47.9406,47.9492,97666.0
2018-10-02 10:25:00,55.31,55.4,55.29,55.36,101361.0,47.9406,48.0186,47.9232,47.9839,101361.0
2018-10-02 10:30:00,55.36,55.48,55.33,55.44,193959.0,47.9839,48.0879,47.9579,48.0532,193959.0
2018-10-02 10:35:00,55.44,55.5,55.42,55.47,215991.0,48.0532,48.1052,48.0359,48.0792,215991.0
2018-10-02 10:40:00,55.47,55.6,55.45,55.58,257264.0,48.0792,48.1919,48.0619,48.1746,257264.0
2018-10-02 10:45:00,55.58,55.6,55.53,55.55,294172.0,48.1746,48.1919,48.1312,48.1486,294172.0
2018-10-02 10:50:00,55.55,55.65,55.55,55.63,239624.0,48.1486,48.2352,48.1486,48.2179,239624.0
2018-10-02 10:55:00,55.63,55.65,55.51,55.53,215716.0,48.2179,48.2352,48.1139,48.1312,215716.0
2018-10-02 11:00:00,55.52,55.58,55.48,55.53,221700.0,48.1226,48.1746,48.0879,48.1312,221700.0
2018-10-02 11:05:00,55.54,55.65,55.46,55.62,171297.0,48.1399,48.2352,48.0706,48.2092,171297.0
2018-10-02 11:10:00,55.62,55.65,55.53,55.53,303013.0,48.2092,48.2352,48.1312,48.1312,303013.0
2018-10-02 11:15:00,55.54,55.57,55.46,55.51,208648.0,48.1399,48.1659,48.0706,48.1139,208648.0
2018-10-02 11:20:00,55.52,55.58,55.49,55.56,104025.0,48.1226,48.1746,48.0966,48.1572,104025.0
2018-10-02 11:25:00,55.56,55.57,55.45,55.47,78932.0,48.1572,48.1659,48.0619,48.0792,78932.0
2018-10-02 11:30:00,55.47,55.53,55.45,55.52,180898.0,48.0792,48.1312,48.0619,48.1226,180898.0
2018-10-02 11:35:00,55.53,55.53,55.49,55.52,178782.0,48.1312,48.1312,48.0966,48.1226,178782.0
2018-10-02 11:40:00,55.53,55.61,55.51,55.61,258183.0,48.1312,48.2006,48.1139,48.2006,258183.0
2018-10-02 11:45:00,55.62,55.7,55.59,55.7,310605.0,48.2092,48.2786,48.1832,48.2786,310605.0
2018-10-02 11:50:00,55.7,55.71,55.65,55.69,239518.0,48.2786,48.2873,48.2352,48.2699,239518.0
2018-10-02 11:55:00,55.7,55.7,55.61,55.67,80573.0,48.2786,48.2786,48.2006,48.2526,80573.0
2018-10-02 12:00:00,55.68,55.74,55.66,55.74,69670.0,48.2613,48.3133,48.2439,48.3133,69670.0
2018-10-02 12:05:00,55.75,55.84,55.74,55.8,82228.0,48.3219,48.3999,48.3133,48.3653,82228.0
2018-10-02 12:10:00,55.79,55.81,55.73,55.79,168240.0,48.3566,48.3739,48.3046,48.3566,168240.0
2018-10-02 12:15:00,55.78,55.79,55.71,55.71,82419.0,48.3479,48.3566,48.2873,48.2873,82419.0
2018-10-02 12:20:00,55.71,55.72,55.67,55.71,74166.0,48.2873,48.2959,48.2526,48.2873,74166.0
2018-10-02 12:25:00,55.71,55.76,55.71,55.76,84819.0,48.2873,48.3306,48.2873,48.3306,84819.0
2018-10-02 12:30:00,55.76,55.8,55.73,55.76,71031.0,48.3306,48.3653,48.3046,48.3306,71031.0
2018-10-02 12:35:00,55.77,55.8,55.73,55.8,83911.0,48.3393,48.3653,48.3046,48.3653,83911.0
2018-10-02 12:40:00,55.79,55.85,55.78,55.81,52559.0,48.3566,48.4086,48.3479,48.3739,52559.0
2018-10-02 12:45:00,55.81,55.84,55.77,55.81,83143.0,48.3739,48.3999,48.3393,48.3739,83143.0
2018-10-02 12:50:00,55.81,55.81,55.73,55.74,83969.0,48.3739,48.3739,48.3046,48.3133,83969.0
2018-10-02 12:55:00,55.75,55.88,55.74,55.85,90534.0,48.3219,48.4346,48.3133,48.4086,90534.0
2018-10-02 13:00:00,55.85,55.89,55.84,55.88,64280.0,48.4086,48.4433,48.3999,48.4346,64280.0
2018-10-02 13:05:00,55.88,55.94,55.87,55.9,88267.0,48.4346,48.4866,48.4259,48.4519,88267.0
2018-10-02 13:10:00,55.9,55.91,55.85,55.86,57746.0,48.4519,48.4606,48.4086,48.4173,57746.0
2018-10-02 13:15:00,55.86,55.92,55.85,55.9,147196.0,48.4173,48.4693,48.4086,48.4519,147196.0
2018-10-02 13:20:00,55.9,55.96,55.84,55.93,117027.0,48.4519,48.5039,48.3999,48.4779,117027.0
2018-10-02 13:25:00,55.92,55.96,55.9,55.94,75316.0,48.4693,48.5039,48.4519,48.4866,75316.0
2018-10-02 13:30:00,55.95,55.98,55.89,55.9,110625.0,48.4953,48.5213,48.4433,48.4519,110625.0
2018-10-02 13:35:00,55.9,55.92,55.84,55.85,74071.0,48.4519,48.4693,48.3999,48.4086,74071.0
2018-10-02 13:40:00,55.86,55.96,55.84,55.95,71309.0,48.4173,48.5039,48.3999,48.4953,71309.0
2018-10-02 13:45:00,55.95,55.96,55.93,55.96,58757.0,48.4953,48.5039,48.4779,48.5039,58757.0
2018-10-02 13:50:00,55.96,55.98,55.9,55.94,134827.0,48.5039,48.5213,48.4519,48.4866,134827.0
2018-10-02 13:55:00,55.94,55.99,55.87,55.88,88452.0,48.4866,48.5299,48.4259,48.4346,88452.0
2018-10-02 14:00:00,55.88,55.94,55.87,55.93,76396.0,48.4346,48.4866,48.4259,48.4779,76396.0
2018-10-02 14:05:00,55.93,55.94,55.89,55.93,74600.0,48.4779,48.4866,48.4433,48.4779,74600.0
2018-10-02 14:10:00,55.93,55.93,55.88,55.9,90878.0,48.4779,48.4779,48.4346,48.4519,90878.0
2018-10-02 14:15:00,55.9,55.95,55.9,55.94,69232.0,48.4519,48.4953,48.4519,48.4866,69232.0
2018-10-02 14:20:00,55.94,55.96,55.92,55.94,46706.0,48.4866,48.5039,48.4693,48.4866,46706.0
2018-10-02 14:25:00,55.94,55.98,55.91,55.97,83483.0,48.4866,48.5213,48.4606,48.5126,83483.0
2018-10-02 14:30:00,55.98,56.0,55.95,56.0,84682.0,48.5213,48.5386,48.4953,48.5386,84682.0
2018-10-02 14:35:00,56.0,56.01,55.95,55.98,63926.0,48.5386,48.5473,48.4953,48.5213,63926.0
2018-10-02 14:40:00,55.98,55.99,55.93,55.95,67454.0,48.5213,48.5299,48.4779,48.4953,67454.0
2018-10-02 14:45:00,55.95,55.96,55.93,55.96,56457.0,48.4953,48.5039,48.4779,48.5039,56457.0
2018-10-02 14:50:00,55.96,55.98,55.96,55.97,58606.0,48.5039,48.5213,48.5039,48.5126,58606.0
2018-10-02 14:55:00,55.96,55.97,55.89,55.89,64922.0,48.5039,48.5126,48.4433,48.4433,64922.0
2018-10-02 15:00:00,55.9,55.9,55.8,55.82,99183.0,48.4519,48.4519,48.3653,48.3826,99183.0
2018-10-02 15:05:00,55.82,55.84,55.78,55.83,119427.0,48.3826,48.3999,48.3479,48.3913,119427.0
2018-10-02 15:10:00,55.83,55.86,55.82,55.85,95810.0,48.3913,48.4173,48.3826,48.4086,95810.0
2018-10-02 15:15:00,55.85,55.86,55.78,55.78,111966.0,48.4086,48.4173,48.3479,48.3479,111966.0
2018-10-02 15:20:00,55.78,55.81,55.74,55.75,66544.0,48.3479,48.3739,48.3133,48.3219,66544.0
2018-10-02 15:25:00,55.75,55.8,55.74,55.75,93962.0,48.3219,48.3653,48.3133,48.3219,93962.0
2018-10-02 15:30:00,55.76,55.78,55.73,55.77,137038.0,48.3306,48.3479,48.3046,48.3393,137038.0
2018-10-02 15:35:00,55.77,55.79,55.71,55.75,158329.0,48.3393,48.3566,48.2873,48.3219,158329.0
2018-10-02 15:40:00,55.75,55.8,55.74,55.79,81664.0,48.3219,48.3653,48.3133,48.3566,81664.0
2018-10-02 15:45:00,55.79,55.82,55.79,55.81,105320.0,48.3566,48.3826,48.3566,48.3739,105320.0
2018-10-02 15:50:00,55.82,55.83,55.61,55.66,333590.0,48.3826,48.3913,48.2006,48.2439,333590.0
2018-10-02 15:55:00,55.66,55.71,55.57,55.58,711977.0,48.2439,48.2873,48.1659,48.1746,711977.0
2018-10-03 09:30:00,55.8,56.1,55.8,56.03,233612.0,48.3653,48.6253,48.3653,48.5646,233612.0
2018-10-03 09:35:00,56.04,56.07,55.95,56.02,134693.0,48.5733,48.5993,48.4953,48.556,134693.0
2018-10-03 09:40:00,56.03,56.11,55.99,56.0,111996.0,48.5646,48.634,48.5299,48.5386,111996.0
2018-10-03 09:45:00,56.0,56.04,55.96,55.99,82509.0,48.5386,48.5733,48.5039,48.5299,82509.0
2018-10-03 09:50:00,55.99,56.01,55.88,55.88,70723.0,48.5299,48.5473,48.4346,48.4346,70723.0
2018-10-03 09:55:00,55.88,55.94,55.83,55.94,69721.0,48.4346,48.4866,48.3913,48.4866,69721.0
2018-10-03 10:00:00,55.94,55.97,55.88,55.93,48077.0,48.4866,48.5126,48.4346,48.4779,48077.0
2018-10-03 10:05:00,55.93,55.98,55.88,55.89,52947.0,48.4779,48.5213,48.4346,48.4433,52947.0
2018-10-03 10:10:00,55.89,55.95,55.83,55.93,83071.0,48.4433,48.4953,48.3913,48.4779,83071.0
2018-10-03 10:15:00,55.93,55.93,55.87,55.91,40142.0,48.4779,48.4779,48.4259,48.4606,40142.0
2018-10-03 10:20:00,55.92,55.93,55.85,55.89,92299.0,48.4693,48.4779,48.4086,48.4433,92299.0
2018-10-03 10:25:00,55.88,55.88,55.83,55.84,52805.0,48.4346,48.4346,48.3913,48.3999,52805.0
2018-10-03 10:30:00,55.84,55.86,55.77,55.8,54156.0,48.3999,48.4173,48.3393,48.3653,54156.0
2018-10-03 10:35:00,55.8,55.8,55.76,55.8,38412.0,48.3653,48.3653,48.3306,48.3653,38412.0
2018-10-03 10:40:00,55.8,55.82,55.76,55.8,57325.0,48.3653,48.3826,48.3306,48.3653,57325.0
2018-10-03 10:45:00,55.8,55.81,55.77,55.77,54619.0,48.3653,48.3739,48.3393,48.3393,54619.0
2018-10-03 10:50:00,55.77,55.83,55.76,55.8,84239.0,48.3393,48.3913,48.3306,48.3653,84239.0
2018-10-03 10:55:00,55.8,55.82,55.79,55.8,44414.0,48.3653,48.3826,48.3566,48.3653,44414.0
2018-10-03 11:00:00,55.8,55.81,55.75,55.8,58998.0,48.3653,48.3739,48.3219,48.3653,58998.0
2018-10-03 11:05:00,55.8,55.81,55.78,55.8,29606.0,48.3653,48.3739,48.3479,48.3653,29606.0
2018-10-03 11:10:00,55.8,55.9,55.79,55.9,284512.0,48.3653,48.4519,48.3566,48.4519,284512.0
2018-10-03 11:15:00,55.89,55.91,55.84,55.89,94535.0,48.4433,48.4606,48.3999,48.4433,94535.0
2018-10-03 11:20:00,55.89,55.93,55.88,55.89,60221.0,48.4433,48.4779,48.4346,48.4433,60221.0
2018-10-03 11:25:00,55.89,55.91,55.89,55.89,43033.0,48.4433,48.4606,48.4433,48.4433,43033.0
2018-10-03 11:30:00,55.89,55.93,55.87,55.87,188745.0,48.4433,48.4779,48.4259,48.4259,188745.0
2018-10-03 11:35:00,55.87,55.89,55.84,55.87,44249.0,48.4259,48.4433,48.3999,48.4259,44249.0
2018-10-03 11:40:00,55.88,55.91,55.86,55.9,40080.0,48.4346,48.4606,48.4173,48.4519,40080.0
2018-10-03 11:45:00,55.9,55.9,55.86,55.89,36632.0,48.4519,48.4519,48.4173,48.4433,36632.0
2018-10-03 11:50:00,55.89,55.89,55.85,55.87,41305.0,48.4433,48.4433,48.4086,48.4259,41305.0
2018-10-03 11:55:00,55.87,55.88,55.85,55.87,28446.0,48.4259,48.4346,48.4086,48.4259,28446.0
2018-10-03 12:00:00,55.87,55.87,55.8,55.8,43640.0,48.4259,48.4259,48.3653,48.3653,43640.0
2018-10-03 12:05:00,55.8,55.82,55.77,55.8,41070.0,48.3653,48.3826,48.3393,48.3653,41070.0
2018-10-03 12:10:00,55.8,55.82,55.8,55.8,35638.0,48.3653,48.3826,48.3653,48.3653,35638.0
2018-10-03 12:15:00,55.8,55.81,55.77,55.79,25626.0,48.3653,48.3739,48.3393,48.3566,25626.0
2018-10-03 12:20:00,55.8,55.82,55.79,55.81,37471.0,48.3653,48.3826,48.3566,48.3739,37471.0
2018-10-03 12:25:00,55.81,55.83,55.79,55.83,42642.0,48.3739,48.3913,48.3566,48.3913,42642.0
2018-10-03 12:30:00,55.83,55.86,55.83,55.84,29321.0,48.3913,48.4173,48.3913,48.3999,29321.0
2018-10-03 12:35:00,55.84,55.84,55.79,55.79,37274.0,48.3999,48.3999,48.3566,48.3566,37274.0
2018-10-03 12:40:00,55.78,55.81,55.77,55.78,31393.0,48.3479,48.3739,48.3393,48.3479,31393.0
2018-10-03 12:45:00,55.79,55.82,55.78,55.82,34267.0,48.3566,48.3826,48.3479,48.3826,34267.0
2018-10-03 12:50:00,55.82,55.84,55.8,55.83,27430.0,48.3826,48.3999,48.3653,48.3913,27430.0
2018-10-03 12:55:00,55.82,55.83,55.8,55.83,28167.0,48.3826,48.3913,48.3653,48.3913,28167.0
2018-10-03 13:00:00,55.82,55.83,55.8,55.83,31185.0,48.3826,48.3913,48.3653,48.3913,31185.0
2018-10-03 13:05:00,55.82,55.83,55.8,55.81,44146.0,48.3826,48.3913,48.3653,48.3739,44146.0
2018-10-03 13:10:00,55.82,55.84,55.78,55.83,56382.0,48.3826,48.3999,48.3479,48.3913,56382.0
2018-10-03 13:15:00,55.83,55.85,55.8,55.83,61276.0,48.3913,48.4086,48.3653,48.3913,61276.0
2018-10-03 13:20:00,55.83,55.84,55.8,55.8,28782.0,48.3913,48.3999,48.3653,48.3653,28782.0
2018-10-03 13:25:00,55.81,55.81,55.74,55.75,49033.0,48.3739,48.3739,48.3133,48.3219,49033.0
2018-10-03 13:30:00,55.75,55.75,55.72,55.73,42039.0,48.3219,48.3219,48.2959,48.3046,42039.0
2018-10-03 13:35:00,55.74,55.74,55.7,55.73,40398.0,48.3133,48.3133,48.2786,48.3046,40398.0
2018-10-03 13:40:00,55.73,55.73,55.69,55.69,29010.0,48.3046,48.3046,48.2699,48.2699,29010.0
2018-10-03 13:45:00,55.69,55.71,55.69,55.71,48417.0,48.2699,48.2873,48.2699,48.2873,48417.0
2018-10-03 13:50:00,55.71,55.72,55.66,55.66,71206.0,48.2873,48.2959,48.2439,48.2439,71206.0
2018-10-03 13:55:00,55.66,55.67,55.64,55.66,49629.0,48.2439,48.2526,48.2266,48.2439,49629.0
2018-10-03 14:00:00,55.65,55.66,55.64,55.65,31417.0,48.2352,48.2439,48.2266,48.2352,31417.0
2018-10-03 14:05:00,55.65,55.68,55.62,55.66,101846.0,48.2352,48.2613,48.2092,48.2439,101846.0
2018-10-03 14:10:00,55.66,55.72,55.62,55.7,96566.0,48.2439,48.2959,48.2092,48.2786,96566.0
2018-10-03 14:15:00,55.7,55.71,55.67,55.71,62943.0,48.2786,48.2873,48.2526,48.2873,62943.0
2018-10-03 14:20:00,55.71,55.72,55.68,55.71,48525.0,48.2873,48.2959,48.2613,48.2873,48525.0
2018-10-03 14:25:00,55.71,55.71,55.68,55.69,31060.0,48.2873,48.2873,48.2613,48.2699,31060.0
2018-10-03 14:30:00,55.68,55.69,55.63,55.66,49456.0,48.2613,48.2699,48.2179,48.2439,49456.0
2018-10-03 14:35:00,55.65,55.66,55.59,55.63,44144.0,48.2352,48.2439,48.1832,48.2179,44144.0
2018-10-03 14:40:00,55.63,55.63,55.57,55.58,64474.0,48.2179,48.2179,48.1659,48.1746,64474.0
2018-10-03 14:45:00,55.59,55.61,55.52,55.52,62430.0,48.1832,48.2006,48.1226,48.1226,62430.0
2018-10-03 14:50:00,55.52,55.54,55.49,55.5,49491.0,48.1226,48.1399,48.0966,48.1052,49491.0
2018-10-03 14:55:00,55.51,55.56,55.47,55.55,56885.0,48.1139,48.1572,48.0792,48.1486,56885.0
2018-10-03 15:00:00,55.56,55.59,55.54,55.58,50426.0,48.1572,48.1832,48.1399,48.1746,50426.0
2018-10-03 15:05:00,55.59,55.64,55.58,55.64,57440.0,48.1832,48.2266,48.1746,48.2266,57440.0
2018-10-03 15:10:00,55.64,55.64,55.57,55.59,49431.0,48.2266,48.2266,48.1659,48.1832,49431.0
2018-10-03 15:15:00,55.6,55.61,55.57,55.58,61069.0,48.1919,48.2006,48.1659,48.1746,61069.0
2018-10-03 15:20:00,55.58,55.59,55.54,55.54,64065.0,48.1746,48.1832,48.1399,48.1399,64065.0
2018-10-03 15:25:00,55.54,55.55,55.5,55.53,52834.0,48.1399,48.1486,48.1052,48.1312,52834.0
2018-10-03 15:30:00,55.54,55.55,55.5,55.52,66216.0,48.1399,48.1486,48.1052,48.1226,66216.0
2018-10-03 15:35:00,55.52,55.56,55.51,55.53,65246.0,48.1226,48.1572,48.1139,48.1312,65246.0
2018-10-03 15:40:00,55.53,55.59,55.53,55.58,111008.0,48.1312,48.1832,48.1312,48.1746,111008.0
2018-10-03 15:45:00,55.59,55.67,55.58,55.65,196732.0,48.1832,48.2526,48.1746,48.2352,196732.0
2018-10-03 15:50:00,55.65,55.65,55.52,55.52,195836.0,48.2352,48.2352,48.1226,48.1226,195836.0
2018-10-03 15:55:00,55.52,55.54,55.46,55.47,480759.0,48.1226,48.1399,48.0706,48.0792,480759.0
2018-10-04 09:30:00,55.67,55.89,55.5,55.8,233315.0,48.2526,48.4433,48.1052,48.3653,233315.0
2018-10-04 09:35:00,55.81,55.92,55.76,55.92,87678.0,48.3739,48.4693,48.3306,48.4693,87678.0
2018-10-04 09:40:00,55.91,55.91,55.7,55.78,123396.0,48.4606,48.4606,48.2786,48.3479,123396.0
2018-10-04 09:45:00,55.79,55.79,55.66,55.72,75916.0,48.3566,48.3566,48.2439,48.2959,75916.0
2018-10-04 09:50:00,55.73,55.74,55.68,55.73,61452.0,48.3046,48.3133,48.2613,48.3046,61452.0
2018-10-04 09:55:00,55.74,55.88,55.73,55.88,132916.0,48.3133,48.4346,48.3046,48.4346,132916.0
2018-10-04 10:00:00,55.88,55.89,55.71,55.85,56367.0,48.4346,48.4433,48.2873,48.4086,56367.0
2018-10-04 10:05:00,55.85,55.97,55.82,55.96,91766.0,48.4086,48.5126,48.3826,48.5039,91766.0
2018-10-04 10:10:00,55.96,55.98,55.86,55.91,56836.0,48.5039,48.5213,48.4173,48.4606,56836.0
2018-10-04 10:15:00,55.91,55.96,55.86,55.96,54550.0,48.4606,48.5039,48.4173,48.5039,54550.0
2018-10-04 10:20:00,55.96,55.98,55.87,55.89,52280.0,48.5039,48.5213,48.4259,48.4433,52280.0
2018-10-04 10:25:00,55.89,55.99,55.85,55.97,72031.0,48.4433,48.5299,48.4086,48.5126,72031.0
2018-10-04 10:30:00,55.97,55.97,55.78,55.78,42937.0,48.5126,48.5126,48.3479,48.3479,42937.0
2018-10-04 10:35:00,55.78,55.83,55.75,55.8,48521.0,48.3479,48.3913,48.3219,48.3653,48521.0
2018-10-04 10:40:00,55.81,55.87,55.76,55.86,99846.0,48.3739,48.4259,48.3306,48.4173,99846.0
2018-10-04 10:45:00,55.87,55.89,55.8,55.82,49117.0,48.4259,48.4433,48.3653,48.3826,49117.0
2018-10-04 10:50:00,55.82,55.86,55.8,55.8,35995.0,48.3826,48.4173,48.3653,48.3653,35995.0
2018-10-04 10:55:00,55.8,55.87,55.79,55.82,101133.0,48.3653,48.4259,48.3566,48.3826,101133.0
2018-10-04 11:00:00,55.82,56.01,55.81,56.0,85522.0,48.3826,48.5473,48.3739,48.5386,85522.0
2018-10-04 11:05:00,56.01,56.08,56.0,56.04,113204.0,48.5473,48.608,48.5386,48.5733,113204.0
2018-10-04 11:10:00,56.04,56.08,55.97,56.03,58192.0,48.5733,48.608,48.5126,48.5646,58192.0
2018-10-04 11:15:00,56.04,56.04,55.93,55.97,91927.0,48.5733,48.5733,48.4779,48.5126,91927.0
2018-10-04 11:20:00,55.97,55.98,55.84,55.88,157607.0,48.5126,48.5213,48.3999,48.4346,157607.0
2018-10-04 11:25:00,55.88,56.05,55.85,55.97,191780.0,48.4346,48.582,48.4086,48.5126,191780.0
2018-10-04 11:30:00,55.98,56.0,55.89,55.93,57419.0,48.5213,48.5386,48.4433,48.4779,57419.0
2018-10-04 11:35:00,55.93,55.96,55.84,55.84,76972.0,48.4779,48.5039,48.3999,48.3999,76972.0
2018-10-04 11:40:00,55.85,55.9,55.8,55.9,123487.0,48.4086,48.4519,48.3653,48.4519,123487.0
2018-10-04 11:45:00,55.9,55.95,55.86,55.88,58472.0,48.4519,48.4953,48.4173,48.4346,58472.0
2018-10-04 11:50:00,55.87,55.91,55.8,55.82,119642.0,48.4259,48.4606,48.3653,48.3826,119642.0
2018-10-04 11:55:00,55.82,55.83,55.76,55.77,70006.0,48.3826,48.3913,48.3306,48.3393,70006.0
2018-10-04 12:00:00,55.77,55.81,55.74,55.81,53879.0,48.3393,48.3739,48.3133,48.3739,53879.0
2018-10-04 12:05:00,55.81,55.85,55.75,55.81,113859.0,48.3739,48.4086,48.3219,48.3739,113859.0
2018-10-04 12:10:00,55.81,55.83,55.77,55.78,32570.0,48.3739,48.3913,48.3393,48.3479,32570.0
2018-10-04 12:15:00,55.78,55.79,55.75,55.76,45210.0,48.3479,48.3566,48.3219,48.3306,45210.0
2018-10-04 12:20:00,55.75,55.88,55.75,55.88,195002.0,48.3219,48.4346,48.3219,48.4346,195002.0
2018-10-04 12:25:00,55.89,55.92,55.84,55.92,85768.0,48.4433,48.4693,48.3999,48.4693,85768.0
2018-10-04 12:30:00,55.92,55.98,55.9,55.98,50354.0,48.4693,48.5213,48.4519,48.5213,50354.0
2018-10-04 12:35:00,55.97,56.0,55.89,55.91,66281.0,48.5126,48.5386,48.4433,48.4606,66281.0
2018-10-04 12:40:00,55.91,55.92,55.85,55.88,70153.0,48.4606,48.4693,48.4086,48.4346,70153.0
2018-10-04 12:45:00,55.88,55.91,55.87,55.88,47123.0,48.4346,48.4606,48.4259,48.4346,47123.0
2018-10-04 12:50:00,55.89,55.95,55.87,55.92,84872.0,48.4433,48.4953,48.4259,48.4693,84872.0
2018-10-04 12:55:00,55.92,55.94,55.89,55.9,80737.0,48.4693,48.4866,48.4433,48.4519,80737.0
2018-10-04 13:00:00,55.9,55.9,55.85,55.87,45601.0,48.4519,48.4519,48.4086,48.4259,45601.0
2018-10-04 13:05:00,55.87,55.91,55.85,55.87,42999.0,48.4259,48.4606,48.4086,48.4259,42999.0
2018-10-04 13:10:00,55.87,55.88,55.84,55.86,56379.0,48.4259,48.4346,48.3999,48.4173,56379.0
2018-10-04 13:15:00,55.86,55.92,55.85,55.89,54074.0,48.4173,48.4693,48.4086,48.4433,54074.0
2018-10-04 13:20:00,55.89,55.89,55.82,55.84,61727.0,48.4433,48.4433,48.3826,48.3999,61727.0
2018-10-04 13:25:00,55.84,55.86,55.8,55.82,151323.0,48.3999,48.4173,48.3653,48.3826,151323.0
2018-10-04 13:30:00,55.82,55.84,55.79,55.84,76485.0,48.3826,48.3999,48.3566,48.3999,76485.0
2018-10-04 13:35:00,55.84,55.85,55.79,55.82,78091.0,48.3999,48.4086,48.3566,48.3826,78091.0
2018-10-04 13:40:00,55.82,55.96,55.8,55.95,67685.0,48.3826,48.5039,48.3653,48.4953,67685.0
2018-10-04 13:45:00,55.95,55.95,55.88,55.91,59772.0,48.4953,48.4953,48.4346,48.4606,59772.0
2018-10-04 13:50:00,55.9,55.91,55.74,55.77,130821.0,48.4519,48.4606,48.3133,48.3393,130821.0
2018-10-04 13:55:00,55.78,55.8,55.74,55.77,68678.0,48.3479,48.3653,48.3133,48.3393,68678.0
2018-10-04 14:00:00,55.77,55.84,55.75,55.79,83487.0,48.3393,48.3999,48.3219,48.3566,83487.0
2018-10-04 14:05:00,55.8,55.83,55.76,55.8,60884.0,48.3653,48.3913,48.3306,48.3653,60884.0
2018-10-04 14:10:00,55.8,55.88,55.77,55.87,111539.0,48.3653,48.4346,48.3393,48.4259,111539.0
2018-10-04 14:15:00,55.87,55.87,55.77,55.78,63930.0,48.4259,48.4259,48.3393,48.3479,63930.0
2018-10-04 14:20:00,55.78,55.79,55.73,55.75,76094.0,48.3479,48.3566,48.3046,48.3219,76094.0
2018-10-04 14:25:00,55.75,55.78,55.73,55.78,51933.0,48.3219,48.3479,48.3046,48.3479,51933.0
2018-10-04 14:30:00,55.77,55.8,55.74,55.78,64647.0,48.3393,48.3653,48.3133,48.3479,64647.0
2018-10-04 14:35:00,55.78,55.86,55.77,55.84,68478.0,48.3479,48.4173,48.3393,48.3999,68478.0
2018-10-04 14:40:00,55.85,55.85,55.8,55.83,52332.0,48.4086,48.4086,48.3653,48.3913,52332.0
2018-10-04 14:45:00,55.83,55.9,55.82,55.87,59643.0,48.3913,48.4519,48.3826,48.4259,59643.0
2018-10-04 14:50:00,55.87,55.98,55.87,55.98,63193.0,48.4259,48.5213,48.4259,48.5213,63193.0
2018-10-04 14:55:00,55.98,55.99,55.94,55.98,57651.0,48.5213,48.5299,48.4866,48.5213,57651.0
2018-10-04 15:00:00,55.98,55.99,55.96,55.98,78499.0,48.5213,48.5299,48.5039,48.5213,78499.0
2018-10-04 15:05:00,55.98,56.0,55.91,55.94,107313.0,48.5213,48.5386,48.4606,48.4866,107313.0
2018-10-04 15:10:00,55.93,55.95,55.89,55.95,84710.0,48.4779,48.4953,48.4433,48.4953,84710.0
2018-10-04 15:15:00,55.95,55.96,55.91,55.93,67438.0,48.4953,48.5039,48.4606,48.4779,67438.0
2018-10-04 15:20:00,55.94,55.94,55.88,55.89,80023.0,48.4866,48.4866,48.4346,48.4433,80023.0
2018-10-04 15:25:00,55.89,55.94,55.88,55.9,71223.0,48.4433,48.4866,48.4346,48.4519,71223.0
2018-10-04 15:30:00,55.9,55.96,55.88,55.93,105692.0,48.4519,48.5039,48.4346,48.4779,105692.0
2018-10-04 15:35:00,55.93,55.94,55.87,55.89,113043.0,48.4779,48.4866,48.4259,48.4433,113043.0
2018-10-04 15:40:00,55.89,55.94,55.87,55.93,129895.0,48.4433,48.4866,48.4259,48.4779,129895.0
2018-10-04 15:45:00,55.93,56.07,55.92,56.01,169796.0,48.4779,48.5993,48.4693,48.5473,169796.0
2018-10-04 15:50:00,56.01,56.02,55.92,55.94,366390.0,48.5473,48.556,48.4693,48.4866,366390.0
2018-10-04 15:55:00,55.94,55.96,55.86,55.89,608349.0,48.4866,48.5039,48.4173,48.4433,608349.0
2018-10-05 09:30:00,55.95,55.95,55.72,55.78,271598.0,48.4953,48.4953,48.2959,48.3479,271598.0
2018-10-05 09:35:00,55.79,55.84,55.75,55.82,184369.0,48.3566,48.3999,48.3219,48.3826,184369.0
2018-10-05 09:40:00,55.82,55.89,55.77,55.83,165586.0,48.3826,48.4433,48.3393,48.3913,165586.0
2018-10-05 09:45:00,55.83,55.91,55.77,55.8,258852.0,48.3913,48.4606,48.3393,48.3653,258852.0
2018-10-05 09:50:00,55.8,55.81,55.69,55.69,244190.0,48.3653,48.3739,48.2699,48.2699,244190.0
2018-10-05 09:55:00,55.69,55.71,55.62,55.66,131539.0,48.2699,48.2873,48.2092,48.2439,131539.0
2018-10-05 10:00:00,55.66,55.7,55.53,55.54,125186.0,48.2439,48.2786,48.1312,48.1399,125186.0
2018-10-05 10:05:00,55.54,55.57,55.46,55.47,144093.0,48.1399,48.1659,48.0706,48.0792,144093.0
2018-10-05 10:10:00,55.47,55.48,55.39,55.48,201211.0,48.0792,48.0879,48.0099,48.0879,201211.0
2018-10-05 10:15:00,55.49,55.68,55.48,55.67,155653.0,48.0966,48.2613,48.0879,48.2526,155653.0
2018-10-05 10:20:00,55.68,55.82,55.64,55.8,100719.0,48.2613,48.3826,48.2266,48.3653,100719.0
2018-10-05 10:25:00,55.8,55.81,55.74,55.74,125317.0,48.3653,48.3739,48.3133,48.3133,125317.0
2018-10-05 10:30:00,55.74,55.77,55.71,55.75,116835.0,48.3133,48.3393,48.2873,48.3219,116835.0
2018-10-05 10:35:00,55.74,55.77,55.67,55.71,128626.0,48.3133,48.3393,48.2526,48.2873,128626.0
2018-10-05 10:40:00,55.71,55.75,55.68,55.71,132195.0,48.2873,48.3219,48.2613,48.2873,132195.0
2018-10-05 10:45:00,55.72,55.76,55.67,55.69,91570.0,48.2959,48.3306,48.2526,48.2699,91570.0
2018-10-05 10:50:00,55.69,55.75,55.66,55.73,87266.0,48.2699,48.3219,48.2439,48.3046,87266.0
2018-10-05 10:55:00,55.73,55.82,55.73,55.81,121627.0,48.3046,48.3826,48.3046,48.3739,121627.0
2018-10-05 11:00:00,55.82,55.82,55.75,55.77,89671.0,48.3826,48.3826,48.3219,48.3393,89671.0
2018-10-05 11:05:00,55.78,55.79,55.71,55.73,40359.0,48.3479,48.3566,48.2873,48.3046,40359.0
2018-10-05 11:10:00,55.73,55.74,55.66,55.69,68625.0,48.3046,48.3133,48.2439,48.2699,68625.0
2018-10-05 11:15:00,55.69,55.7,55.62,55.63,59492.0,48.2699,48.2786,48.2092,48.2179,59492.0
2018-10-05 11:20:00,55.62,55.63,55.59,55.61,91518.0,48.2092,48.2179,48.1832,48.2006,91518.0
2018-10-05 11:25:00,55.61,55.62,55.56,55.58,56088.0,48.2006,48.2092,48.1572,48.1746,56088.0
2018-10-05 11:30:00,55.58,55.64,55.55,55.61,73728.0,48.1746,48.2266,48.1486,48.2006,73728.0
2018-10-05 11:35:00,55.62,55.62,55.52,55.54,73211.0,48.2092,48.2092,48.1226,48.1399,73211.0
2018-10-05 11:40:00,55.54,55.54,55.45,55.47,66716.0,48.1399,48.1399,48.0619,48.0792,66716.0
2018-10-05 11:45:00,55.47,55.49,55.41,55.46,76283.0,48.0792,48.0966,48.0272,48.0706,76283.0
2018-10-05 11:50:00,55.45,55.47,55.39,55.41,74180.0,48.0619,48.0792,48.0099,48.0272,74180.0
2018-10-05 11:55:00,55.41,55.44,55.39,55.39,83715.0,48.0272,48.0532,48.0099,48.0099,83715.0
2018-10-05 12:00:00,55.39,55.48,55.34,55.47,183842.0,48.0099,48.0879,47.9666,48.0792,183842.0
2018-10-05 12:05:00,55.47,55.57,55.46,55.51,105849.0,48.0792,48.1659,48.0706,48.1139,105849.0
2018-10-05 12:10:00,55.51,55.51,55.39,55.4,83039.0,48.1139,48.1139,48.0099,48.0186,83039.0
2018-10-05 12:15:00,55.39,55.46,55.37,55.43,115628.0,48.0099,48.0706,47.9926,48.0446,115628.0
2018-10-05 12:20:00,55.43,55.46,55.41,55.44,50041.0,48.0446,48.0706,48.0272,48.0532,50041.0
2018-10-05 12:25:00,55.44,55.5,55.43,55.48,52851.0,48.0532,48.1052,48.0446,48.0879,52851.0
2018-10-05 12:30:00,55.48,55.49,55.41,55.41,70169.0,48.0879,48.0966,48.0272,48.0272,70169.0
2018-10-05 12:35:00,55.42,55.45,55.39,55.41,67017.0,48.0359,48.0619,48.0099,48.0272,67017.0
2018-10-05 12:40:00,55.4,55.41,55.3,55.38,136460.0,48.0186,48.0272,47.9319,48.0012,136460.0
2018-10-05 12:45:00,55.38,55.49,55.36,55.48,57180.0,48.0012,48.0966,47.9839,48.0879,57180.0
2018-10-05 12:50:00,55.48,55.51,55.43,55.48,56162.0,48.0879,48.1139,48.0446,48.0879,56162.0
2018-10-05 12:55:00,55.48,55.52,55.46,55.48,34832.0,48.0879,48.1226,48.0706,48.0879,34832.0
2018-10-05 13:00:00,55.47,55.49,55.41,55.46,55796.0,48.0792,48.0966,48.0272,48.0706,55796.0
2018-10-05 13:05:00,55.46,55.46,55.37,55.39,73459.0,48.0706,48.0706,47.9926,48.0099,73459.0
2018-10-05 13:10:00,55.38,55.42,55.36,55.41,48551.0,48.0012,48.0359,47.9839,48.0272,48551.0
2018-10-05 13:15:00,55.41,55.48,55.41,55.46,43016.0,48.0272,48.0879,48.0272,48.0706,43016.0
2018-10-05 13:20:00,55.46,55.47,55.43,55.46,51195.0,48.0706,48.0792,48.0446,48.0706,51195.0
2018-10-05 13:25:00,55.45,55.48,55.43,55.47,72113.0,48.0619,48.0879,48.0446,48.0792,72113.0
2018-10-05 13:30:00,55.48,55.51,55.4,55.43,75203.0,48.0879,48.1139,48.0186,48.0446,75203.0
2018-10-05 13:35:00,55.42,55.46,55.39,55.46,56781.0,48.0359,48.0706,48.0099,48.0706,56781.0
2018-10-05 13:40:00,55.46,55.6,55.45,55.58,49958.0,48.0706,48.1919,48.0619,48.1746,49958.0
2018-10-05 13:45:00,55.58,55.63,55.56,55.63,44297.0,48.1746,48.2179,48.1572,48.2179,44297.0
2018-10-05 13:50:00,55.63,55.66,55.57,55.65,88778.0,48.2179,48.2439,48.1659,48.2352,88778.0
2018-10-05 13:55:00,55.66,55.7,55.63,55.66,50016.0,48.2439,48.2786,48.2179,48.2439,50016.0
2018-10-05 14:00:00,55.66,55.67,55.61,55.63,66890.0,48.2439,48.2526,48.2006,48.2179,66890.0
2018-10-05 14:05:00,55.63,55.63,55.52,55.55,59792.0,48.2179,48.2179,48.1226,48.1486,59792.0
2018-10-05 14:10:00,55.55,55.6,55.53,55.55,52572.0,48.1486,48.1919,48.1312,48.1486,52572.0
2018-10-05 14:15:00,55.55,55.63,55.52,55.63,54041.0,48.1486,48.2179,48.1226,48.2179,54041.0
2018-10-05 14:20:00,55.63,55.66,55.61,55.63,60645.0,48.2179,48.2439,48.2006,48.2179,60645.0
2018-10-05 14:25:00,55.63,55.69,55.62,55.67,68282.0,48.2179,48.2699,48.2092,48.2526,68282.0
2018-10-05 14:30:00,55.68,55.72,55.64,55.66,44139.0,48.2613,48.2959,48.2266,48.2439,44139.0
2018-10-05 14:35:00,55.66,55.7,55.65,55.66,42456.0,48.2439,48.2786,48.2352,48.2439,42456.0
2018-10-05 14:40:00,55.67,55.75,55.66,55.73,57791.0,48.2526,48.3219,48.2439,48.3046,57791.0
2018-10-05 14:45:00,55.74,55.75,55.71,55.74,43447.0,48.3133,48.3219,48.2873,48.3133,43447.0
2018-10-05 14:50:00,55.74,55.75,55.7,55.73,111967.0,48.3133,48.3219,48.2786,48.3046,111967.0
2018-10-05 14:55:00,55.73,55.79,55.68,55.76,72850.0,48.3046,48.3566,48.2613,48.3306,72850.0
2018-10-05 15:00:00,55.75,55.81,55.73,55.78,92470.0,48.3219,48.3739,48.3046,48.3479,92470.0
2018-10-05 15:05:00,55.78,55.85,55.77,55.82,88080.0,48.3479,48.4086,48.3393,48.3826,88080.0
2018-10-05 15:10:00,55.82,55.83,55.78,55.81,69806.0,48.3826,48.3913,48.3479,48.3739,69806.0
2018-10-05 15:15:00,55.81,55.82,55.77,55.79,81409.0,48.3739,48.3826,48.3393,48.3566,81409.0
2018-10-05 15:20:00,55.79,55.81,55.74,55.76,116710.0,48.3566,48.3739,48.3133,48.3306,116710.0
2018-10-05 15:25:00,55.77,55.77,55.72,55.75,86208.0,48.3393,48.3393,48.2959,48.3219,86208.0
2018-10-05 15:30:00,55.75,55.75,55.69,55.71,130159.0,48.3219,48.3219,48.2699,48.2873,130159.0
2018-10-05 15:35:00,55.71,55.73,55.68,55.68,90493.0,48.2873,48.3046,48.2613,48.2613,90493.0
2018-10-05 15:40:00,55.68,55.77,55.67,55.76,114202.0,48.2613,48.3393,48.2526,48.3306,114202.0
2018-10-05 15:45:00,55.76,55.81,55.75,55.78,182461.0,48.3306,48.3739,48.3219,48.3479,182461.0
2018-10-05 15:50:00,55.79,55.87,55.78,55.8,360522.0,48.3566,48.4259,48.3479,48.3653,360522.0
2018-10-05 15:55:00,55.8,55.82,55.72,55.76,613329.0,48.3653,48.3826,48.2959,48.3306,613329.0
2018-10-08 09:30:00,55.82,55.86,55.56,55.73,314693.0,48.3826,48.4173,48.1572,48.3046,314693.0
2018-10-08 09:35:00,55.73,55.78,55.54,55.57,190486.0,48.3046,48.3479,48.1399,48.1659,190486.0
2018-10-08 09:40:00,55.57,55.67,55.45,55.64,130121.0,48.1659,48.2526,48.0619,48.2266,130121.0
2018-10-08 09:45:00,55.64,55.66,55.52,55.66,143405.0,48.2266,48.2439,48.1226,48.2439,143405.0
2018-10-08 09:50:00,55.66,55.85,55.65,55.81,65727.0,48.2439,48.4086,48.2352,48.3739,65727.0
2018-10-08 09:55:00,55.81,55.93,55.81,55.93,62044.0,48.3739,48.4779,48.3739,48.4779,62044.0
2018-10-08 10:00:00,55.94,55.95,55.8,55.8,172260.0,48.4866,48.4953,48.3653,48.3653,172260.0
2018-10-08 10:05:00,55.8,55.94,55.75,55.94,131276.0,48.3653,48.4866,48.3219,48.4866,131276.0
2018-10-08 10:10:00,55.94,56.06,55.94,56.05,68025.0,48.4866,48.5906,48.4866,48.582,68025.0
2018-10-08 10:15:00,56.05,56.13,56.01,56.12,201489.0,48.582,48.6513,48.5473,48.6426,201489.0
2018-10-08 10:20:00,56.11,56.12,56.07,56.1,59333.0,48.634,48.6426,48.5993,48.6253,59333.0
2018-10-08 10:25:00,56.09,56.12,56.02,56.08,213739.0,48.6166,48.6426,48.556,48.608,213739.0
2018-10-08 10:30:00,56.08,56.12,56.04,56.06,148284.0,48.608,48.6426,48.5733,48.5906,148284.0
2018-10-08 10:35:00,56.05,56.06,56.0,56.04,60494.0,48.582,48.5906,48.5386,48.5733,60494.0
2018-10-08 10:40:00,56.05,56.25,56.04,56.23,70305.0,48.582,48.7553,48.5733,48.738,70305.0
2018-10-08 10:45:00,56.22,56.3,56.21,56.25,120449.0,48.7293,48.7986,48.7206,48.7553,120449.0
2018-10-08 10:50:00,56.25,56.33,56.24,56.28,74633.0,48.7553,48.8246,48.7466,48.7813,74633.0
2018-10-08 10:55:00,56.28,56.28,56.18,56.21,151221.0,48.7813,48.7813,48.6946,48.7206,151221.0
2018-10-08 11:00:00,56.2,56.22,56.13,56.14,97704.0,48.712,48.7293,48.6513,48.66,97704.0
2018-10-08 11:05:00,56.14,56.15,56.09,56.14,112558.0,48.66,48.6686,48.6166,48.66,112558.0
2018-10-08 11:10:00,56.15,56.24,56.14,56.21,39279.0,48.6686,48.7466,48.66,48.7206,39279.0
2018-10-08 11:15:00,56.22,56.23,56.12,56.13,67569.0,48.7293,48.738,48.6426,48.6513,67569.0
2018-10-08 11:20:00,56.13,56.18,56.12,56.14,80722.0,48.6513,48.6946,48.6426,48.66,80722.0
2018-10-08 11:25:00,56.14,56.15,56.12,56.14,37410.0,48.66,48.6686,48.6426,48.66,37410.0
2018-10-08 11:30:00,56.13,56.13,56.06,56.07,64041.0,48.6513,48.6513,48.5906,48.5993,64041.0
2018-10-08 11:35:00,56.07,56.11,56.02,56.03,81875.0,48.5993,48.634,48.556,48.5646,81875.0
2018-10-08 11:40:00,56.03,56.1,55.98,56.1,60934.0,48.5646,48.6253,48.5213,48.6253,60934.0
2018-10-08 11:45:00,56.09,56.1,56.01,56.08,37242.0,48.6166,48.6253,48.5473,48.608,37242.0
2018-10-08 11:50:00,56.09,56.19,56.08,56.19,53494.0,48.6166,48.7033,48.608,48.7033,53494.0
2018-10-08 11:55:00,56.19,56.25,56.16,56.23,46572.0,48.7033,48.7553,48.6773,48.738,46572.0
2018-10-08 12:00:00,56.23,56.29,56.19,56.27,60193.0,48.738,48.79,48.7033,48.7726,60193.0
2018-10-08 12:05:00,56.27,56.31,56.27,56.29,46839.0,48.7726,48.8073,48.7726,48.79,46839.0
2018-10-08 12:10:00,56.3,56.3,56.21,56.23,64403.0,48.7986,48.7986,48.7206,48.738,64403.0
2018-10-08 12:15:00,56.24,56.25,56.16,56.19,58973.0,48.7466,48.7553,48.6773,48.7033,58973.0
2018-10-08 12:20:00,56.18,56.29,56.17,56.25,57575.0,48.6946,48.79,48.686,48.7553,57575.0
2018-10-08 12:25:00,56.25,56.27,56.22,56.26,89575.0,48.7553,48.7726,48.7293,48.764,89575.0
2018-10-08 12:30:00,56.25,56.26,56.16,56.17,34356.0,48.7553,48.764,48.6773,48.686,34356.0
2018-10-08 12:35:00,56.17,56.21,56.15,56.17,46642.0,48.686,48.7206,48.6686,48.686,46642.0
2018-10-08 12:40:00,56.17,56.19,56.12,56.12,48159.0,48.686,48.7033,48.6426,48.6426,48159.0
2018-10-08 12:45:00,56.12,56.15,56.07,56.15,35882.0,48.6426,48.6686,48.5993,48.6686,35882.0
2018-10-08 12:50:00,56.15,56.18,56.08,56.1,65233.0,48.6686,48.6946,48.608,48.6253,65233.0
2018-10-08 12:55:00,56.1,56.21,56.09,56.13,99988.0,48.6253,48.7206,48.6166,48.6513,99988.0
2018-10-08 13:00:00,56.12,56.26,56.11,56.26,32623.0,48.6426,48.764,48.634,48.764,32623.0
2018-10-08 13:05:00,56.26,56.37,56.22,56.37,72427.0,48.764,48.8593,48.7293,48.8593,72427.0
2018-10-08 13:10:00,56.37,56.37,56.31,56.34,115932.0,48.8593,48.8593,48.8073,48.8333,115932.0
2018-10-08 13:15:00,56.34,56.35,56.27,56.29,39145.0,48.8333,48.842,48.7726,48.79,39145.0
2018-10-08 13:20:00,56.29,56.3,56.24,56.26,28262.0,48.79,48.7986,48.7466,48.764,28262.0
2018-10-08 13:25:00,56.27,56.3,56.25,56.28,41126.0,48.7726,48.7986,48.7553,48.7813,41126.0
2018-10-08 13:30:00,56.28,56.35,56.27,56.34,41564.0,48.7813,48.842,48.7726,48.8333,41564.0
2018-10-08 13:35:00,56.34,56.41,56.33,56.4,64900.0,48.8333,48.894,48.8246,48.8853,64900.0
2018-10-08 13:40:00,56.4,56.43,56.38,56.4,62239.0,48.8853,48.9113,48.868,48.8853,62239.0
2018-10-08 13:45:00,56.4,56.46,56.39,56.4,65630.0,48.8853,48.9373,48.8767,48.8853,65630.0
2018-10-08 13:50:00,56.41,56.45,56.41,56.43,26876.0,48.894,48.9287,48.894,48.9113,26876.0
2018-10-08 13:55:00,56.43,56.44,56.37,56.4,43058.0,48.9113,48.92,48.8593,48.8853,43058.0
2018-10-08 14:00:00,56.41,56.52,56.39,56.49,71349.0,48.894,48.9893,48.8767,48.9633,71349.0
2018-10-08 14:05:00,56.49,56.56,56.47,56.56,95694.0,48.9633,49.024,48.946,49.024,95694.0
2018-10-08 14:10:00,56.56,56.56,56.45,56.47,49608.0,49.024,49.024,48.9287,48.946,49608.0
2018-10-08 14:15:00,56.47,56.51,56.46,56.51,57906.0,48.946,48.9807,48.9373,48.9807,57906.0
2018-10-08 14:20:00,56.5,56.54,56.48,56.53,84930.0,48.972,49.0067,48.9547,48.998,84930.0
2018-10-08 14:25:00,56.52,56.58,56.51,56.55,60569.0,48.9893,49.0413,48.9807,49.0153,60569.0
2018-10-08 14:30:00,56.55,56.62,56.55,56.6,81431.0,49.0153,49.076,49.0153,49.0587,81431.0
2018-10-08 14:35:00,56.6,56.63,56.56,56.62,74686.0,49.0587,49.0847,49.024,49.076,74686.0
2018-10-08 14:40:00,56.62,56.62,56.54,56.55,134530.0,49.076,49.076,49.0067,49.0153,134530.0
2018-10-08 14:45:00,56.55,56.58,56.52,56.57,61825.0,49.0153,49.0413,48.9893,49.0327,61825.0
2018-10-08 14:50:00,56.57,56.59,56.51,56.52,47622.0,49.0327,49.05,48.9807,48.9893,47622.0
2018-10-08 14:55:00,56.52,56.56,56.49,56.5,49052.0,48.9893,49.024,48.9633,48.972,49052.0
2018-10-08 15:00:00,56.5,56.56,56.48,56.53,61754.0,48.972,49.024,48.9547,48.998,61754.0
2018-10-08 15:05:00,56.53,56.54,56.47,56.5,73824.0,48.998,49.0067,48.946,48.972,73824.0
2018-10-08 15:10:00,56.5,56.58,56.48,56.57,76878.0,48.972,49.0413,48.9547,49.0327,76878.0
2018-10-08 15:15:00,56.56,56.62,56.56,56.6,99432.0,49.024,49.076,49.024,49.0587,99432.0
2018-10-08 15:20:00,56.6,56.6,56.54,56.58,66685.0,49.0587,49.0587,49.0067,49.0413,66685.0
2018-10-08 15:25:00,56.58,56.63,56.55,56.63,117864.0,49.0413,49.0847,49.0153,49.0847,117864.0
2018-10-08 15:30:00,56.64,56.75,56.62,56.71,154576.0,49.0933,49.1887,49.076,49.154,154576.0
2018-10-08 15:35:00,56.71,56.73,56.67,56.67,127361.0,49.154,49.1714,49.1193,49.1193,127361.0
2018-10-08 15:40:00,56.68,56.68,56.59,56.62,123745.0,49.128,49.128,49.05,49.076,123745.0
2018-10-08 15:45:00,56.62,56.67,56.59,56.64,155329.0,49.076,49.1193,49.05,49.0933,155329.0
2018-10-08 15:50:00,56.64,56.65,56.55,56.55,171394.0,49.0933,49.102,49.0153,49.0153,171394.0
2018-10-08 15:55:00,56.55,56.61,56.54,56.54,527612.0,49.0153,49.0673,49.0067,49.0067,527612.0
2018-10-09 09:30:00,56.84,57.82,56.81,57.72,563299.0,49.2667,50.1161,49.2407,50.0294,563299.0
2018-10-09 09:35:00,57.73,57.94,57.7,57.88,382115.0,50.0381,50.2201,50.0121,50.1681,382115.0
2018-10-09 09:40:00,57.88,58.29,57.86,58.14,657792.0,50.1681,50.5235,50.1508,50.3935,657792.0
2018-10-09 09:45:00,58.14,58.3,57.94,58.22,361915.0,50.3935,50.5322,50.2201,50.4628,361915.0
2018-10-09 09:50:00,58.22,58.5,58.18,58.49,289777.0,50.4628,50.7055,50.4282,50.6969,289777.0
2018-10-09 09:55:00,58.48,58.87,58.47,58.84,435807.0,50.6882,51.0262,50.6795,51.0002,435807.0
2018-10-09 10:00:00,58.85,58.89,58.45,58.65,390519.0,51.0089,51.0436,50.6622,50.8355,390519.0
2018-10-09 10:05:00,58.65,58.76,58.59,58.69,163121.0,50.8355,50.9309,50.7835,50.8702,163121.0
2018-10-09 10:10:00,58.7,58.78,58.64,58.68,246233.0,50.8789,50.9482,50.8269,50.8615,246233.0
2018-10-09 10:15:00,58.68,58.71,58.59,58.66,293565.0,50.8615,50.8875,50.7835,50.8442,293565.0
2018-10-09 10:20:00,58.67,58.7,58.56,58.58,197463.0,50.8529,50.8789,50.7575,50.7749,197463.0
2018-10-09 10:25:00,58.59,58.65,58.49,58.61,212747.0,50.7835,50.8355,50.6969,50.8009,212747.0
2018-10-09 10:30:00,58.61,58.66,58.52,58.63,301508.0,50.8009,50.8442,50.7229,50.8182,301508.0
2018-10-09 10:35:00,58.62,58.65,58.49,58.5,107740.0,50.8095,50.8355,50.6969,50.7055,107740.0
2018-10-09 10:40:00,58.49,58.5,58.3,58.3,328317.0,50.6969,50.7055,50.5322,50.5322,328317.0
2018-10-09 10:45:00,58.3,58.4,58.2,58.2,363218.0,50.5322,50.6188,50.4455,50.4455,363218.0
2018-10-09 10:50:00,58.21,58.23,58.08,58.11,379659.0,50.4542,50.4715,50.3415,50.3675,379659.0
2018-10-09 10:55:00,58.12,58.13,57.86,57.87,260942.0,50.3761,50.3848,50.1508,50.1595,260942.0
2018-10-09 11:00:00,57.87,58.06,57.86,58.01,195012.0,50.1595,50.3241,50.1508,50.2808,195012.0
2018-10-09 11:05:00,58.01,58.06,57.82,57.84,159899.0,50.2808,50.3241,50.1161,50.1335,159899.0
2018-10-09 11:10:00,57.84,57.89,57.69,57.69,233480.0,50.1335,50.1768,50.0034,50.0034,233480.0
2018-10-09 11:15:00,57.7,57.75,57.6,57.67,234796.0,50.0121,50.0554,49.9254,49.9861,234796.0
2018-10-09 11:20:00,57.67,57.7,57.52,57.52,267412.0,49.9861,50.0121,49.8561,49.8561,267412.0
2018-10-09 11:25:00,57.53,57.86,57.53,57.8,198648.0,49.8648,50.1508,49.8648,50.0988,198648.0
2018-10-09 11:30:00,57.8,57.82,57.68,57.68,117492.0,50.0988,50.1161,49.9948,49.9948,117492.0
2018-10-09 11:35:00,57.69,57.75,57.61,57.65,123293.0,50.0034,50.0554,49.9341,49.9688,123293.0
2018-10-09 11:40:00,57.65,57.71,57.63,57.65,159126.0,49.9688,50.0208,49.9514,49.9688,159126.0
2018-10-09 11:45:00,57.65,57.83,57.65,57.81,105200.0,49.9688,50.1248,49.9688,50.1075,105200.0
2018-10-09 11:50:00,57.8,57.98,57.8,57.97,124486.0,50.0988,50.2548,50.0988,50.2461,124486.0
2018-10-09 11:55:00,57.96,57.99,57.93,57.97,64423.0,50.2375,50.2635,50.2115,50.2461,64423.0
2018-10-09 12:00:00,57.97,58.02,57.83,57.86,141848.0,50.2461,50.2895,50.1248,50.1508,141848.0
2018-10-09 12:05:00,57.86,57.94,57.85,57.87,53080.0,50.1508,50.2201,50.1421,50.1595,53080.0
2018-10-09 12:10:00,57.87,57.9,57.84,57.85,58682.0,50.1595,50.1855,50.1335,50.1421,58682.0
2018-10-09 12:15:00,57.85,57.86,57.79,57.8,65604.0,50.1421,50.1508,50.0901,50.0988,65604.0
2018-10-09 12:20:00,57.8,57.8,57.72,57.72,58392.0,50.0988,50.0988,50.0294,50.0294,58392.0
2018-10-09 12:25:00,57.72,57.74,57.69,57.7,64723.0,50.0294,50.0468,50.0034,50.0121,64723.0
2018-10-09 12:30:00,57.7,57.72,57.66,57.67,82675.0,50.0121,50.0294,49.9774,49.9861,82675.0
2018-10-09 12:35:00,57.67,57.82,57.67,57.79,79336.0,49.9861,50.1161,49.9861,50.0901,79336.0
2018-10-09 12:40:00,57.8,57.88,57.78,57.83,127128.0,50.0988,50.1681,50.0814,50.1248,127128.0
2018-10-09 12:45:00,57.84,57.84,57.76,57.8,120532.0,50.1335,50.1335,50.0641,50.0988,120532.0
2018-10-09 12:50:00,57.8,57.84,57.79,57.83,61585.0,50.0988,50.1335,50.0901,50.1248,61585.0
2018-10-09 12:55:00,57.84,57.88,57.82,57.82,55142.0,50.1335,50.1681,50.1161,50.1161,55142.0
2018-10-09 13:00:00,57.82,57.84,57.75,57.77,94175.0,50.1161,50.1335,50.0554,50.0728,94175.0
2018-10-09 13:05:00,57.77,57.85,57.76,57.8,82986.0,50.0728,50.1421,50.0641,50.0988,82986.0
2018-10-09 13:10:00,57.8,59.7,57.79,58.62,3539718.0,50.0988,51.7456,50.0901,50.8095,3539718.0
2018-10-09 13:15:00,58.61,58.83,58.2,58.54,1767970.0,50.8009,50.9915,50.4455,50.7402,1767970.0
2018-10-09 13:20:00,58.54,58.59,58.3,58.53,736135.0,50.7402,50.7835,50.5322,50.7315,736135.0
2018-10-09 13:25:00,58.53,58.56,58.01,58.23,556369.0,50.7315,50.7575,50.2808,50.4715,556369.0
2018-10-09 13:30:00,58.23,58.39,58.21,58.34,378162.0,50.4715,50.6102,50.4542,50.5668,378162.0
2018-10-09 13:35:00,58.35,58.35,58.02,58.1,532779.0,50.5755,50.5755,50.2895,50.3588,532779.0
2018-10-09 13:40:00,58.11,58.14,57.74,57.78,758745.0,50.3675,50.3935,50.0468,50.0814,758745.0
2018-10-09 13:45:00,57.79,57.81,57.55,57.79,498797.0,50.0901,50.1075,49.8821,50.0901,498797.0
2018-10-09 13:50:00,57.8,58.0,57.73,57.98,295038.0,50.0988,50.2721,50.0381,50.2548,295038.0
2018-10-09 13:55:00,57.98,58.13,57.98,58.1,131760.0,50.2548,50.3848,50.2548,50.3588,131760.0
2018-10-09 14:00:00,58.11,58.12,57.89,58.01,181902.0,50.3675,50.3761,50.1768,50.2808,181902.0
2018-10-09 14:05:00,58.01,58.05,57.92,58.05,105430.0,50.2808,50.3155,50.2028,50.3155,105430.0
2018-10-09 14:10:00,58.05,58.06,57.99,58.0,98734.0,50.3155,50.3241,50.2635,50.2721,98734.0
2018-10-09 14:15:00,58.01,58.02,57.88,57.89,93586.0,50.2808,50.2895,50.1681,50.1768,93586.0
2018-10-09 14:20:00,57.89,57.96,57.84,57.93,209323.0,50.1768,50.2375,50.1335,50.2115,209323.0
2018-10-09 14:25:00,57.92,58.0,57.91,57.92,163625.0,50.2028,50.2721,50.1941,50.2028,163625.0
2018-10-09 14:30:00,57.93,57.96,57.83,57.88,126317.0,50.2115,50.2375,50.1248,50.1681,126317.0
2018-10-09 14:35:00,57.89,57.9,57.81,57.81,127136.0,50.1768,50.1855,50.1075,50.1075,127136.0
2018-10-09 14:40:00,57.81,57.83,57.69,57.79,145892.0,50.1075,50.1248,50.0034,50.0901,145892.0
2018-10-09 14:45:00,57.79,57.87,57.77,57.87,139667.0,50.0901,50.1595,50.0728,50.1595,139667.0
2018-10-09 14:50:00,57.87,57.88,57.72,57.81,165288.0,50.1595,50.1681,50.0294,50.1075,165288.0
2018-10-09 14:55:00,57.81,57.85,57.79,57.82,112280.0,50.1075,50.1421,50.0901,50.1161,112280.0
2018-10-09 15:00:00,57.83,57.86,57.76,57.78,139995.0,50.1248,50.1508,50.0641,50.0814,139995.0
2018-10-09 15:05:00,57.78,57.83,57.76,57.79,106256.0,50.0814,50.1248,50.0641,50.0901,106256.0
2018-10-09 15:10:00,57.79,57.81,57.75,57.77,72446.0,50.0901,50.1075,50.0554,50.0728,72446.0
2018-10-09 15:15:00,57.77,57.78,57.73,57.73,165716.0,50.0728,50.0814,50.0381,50.0381,165716.0
2018-10-09 15:20:00,57.73,57.75,57.64,57.65,126906.0,50.0381,50.0554,49.9601,49.9688,126906.0
2018-10-09 15:25:00,57.65,57.71,57.64,57.7,113112.0,49.9688,50.0208,49.9601,50.0121,113112.0
2018-10-09 15:30:00,57.7,57.73,57.68,57.69,152799.0,50.0121,50.0381,49.9948,50.0034,152799.0
2018-10-09 15:35:00,57.68,57.77,57.68,57.73,111992.0,49.9948,50.0728,49.9948,50.0381,111992.0
2018-10-09 15:40:00,57.73,57.73,57.65,57.67,162782.0,50.0381,50.0381,49.9688,49.9861,162782.0
2018-10-09 15:45:00,57.67,57.94,57.65,57.9,445841.0,49.9861,50.2201,49.9688,50.1855,445841.0
2018-10-09 15:50:00,57.9,57.9,57.73,57.79,266428.0,50.1855,50.1855,50.0381,50.0901,266428.0
2018-10-09 15:55:00,57.79,57.8,57.66,57.72,519789.0,50.0901,50.0988,49.9774,50.0294,519789.0
2018-10-10 09:30:00,57.67,57.87,57.01,57.17,511182.0,49.9861,50.1595,49.414,49.5527,511182.0
2018-10-10 09:35:00,57.2,57.33,57.02,57.15,249581.0,49.5787,49.6914,49.4227,49.5354,249581.0
2018-10-10 09:40:00,57.16,57.23,57.02,57.04,169581.0,49.5441,49.6047,49.4227,49.44,169581.0
2018-10-10 09:45:00,57.04,57.15,56.96,56.97,160090.0,49.44,49.5354,49.3707,49.3794,160090.0
2018-10-10 09:50:00,56.96,57.01,56.77,56.8,193266.0,49.3707,49.414,49.206,49.232,193266.0
2018-10-10 09:55:00,56.8,56.86,56.74,56.83,186884.0,49.232,49.284,49.18,49.258,186884.0
2018-10-10 10:00:00,56.83,57.0,56.82,56.98,259195.0,49.258,49.4054,49.2494,49.388,259195.0
2018-10-10 10:05:00,56.98,57.15,56.95,57.15,193867.0,49.388,49.5354,49.362,49.5354,193867.0
2018-10-10 10:10:00,57.14,57.14,57.07,57.11,171805.0,49.5267,49.5267,49.466,49.5007,171805.0
2018-10-10 10:15:00,57.11,57.34,57.08,57.32,106876.0,49.5007,49.7001,49.4747,49.6827,106876.0
2018-10-10 10:20:00,57.31,57.37,57.27,57.28,127068.0,49.6741,49.7261,49.6394,49.6481,127068.0
2018-10-10 10:25:00,57.27,57.3,57.18,57.2,68584.0,49.6394,49.6654,49.5614,49.5787,68584.0
2018-10-10 10:30:00,57.2,57.26,57.09,57.12,166775.0,49.5787,49.6307,49.4834,49.5094,166775.0
2018-10-10 10:35:00,57.12,57.15,57.0,57.0,99504.0,49.5094,49.5354,49.4054,49.4054,99504.0
2018-10-10 10:40:00,57.01,57.08,57.0,57.06,100014.0,49.414,49.4747,49.4054,49.4574,100014.0
2018-10-10 10:45:00,57.07,57.1,57.0,57.04,92674.0,49.466,49.4921,49.4054,49.44,92674.0
2018-10-10 10:50:00,57.05,57.19,57.05,57.16,89191.0,49.4487,49.5701,49.4487,49.5441,89191.0
2018-10-10 10:55:00,57.16,57.29,57.09,57.28,74149.0,49.5441,49.6567,49.4834,49.6481,74149.0
2018-10-10 11:00:00,57.28,57.33,57.21,57.27,87101.0,49.6481,49.6914,49.5874,49.6394,87101.0
2018-10-10 11:05:00,57.27,57.38,57.24,57.27,85882.0,49.6394,49.7347,49.6134,49.6394,85882.0
2018-10-10 11:10:00,57.26,57.37,57.21,57.35,99499.0,49.6307,49.7261,49.5874,49.7087,99499.0
2018-10-10 11:15:00,57.35,57.37,57.24,57.27,139287.0,49.7087,49.7261,49.6134,49.6394,139287.0
2018-10-10 11:20:00,57.27,57.32,57.18,57.25,80204.0,49.6394,49.6827,49.5614,49.6221,80204.0
2018-10-10 11:25:00,57.24,57.35,57.22,57.26,85026.0,49.6134,49.7087,49.5961,49.6307,85026.0
2018-10-10 11:30:00,57.26,57.27,57.13,57.16,75851.0,49.6307,49.6394,49.5181,49.5441,75851.0
2018-10-10 11:35:00,57.16,57.25,57.16,57.23,104948.0,49.5441,49.6221,49.5441,49.6047,104948.0
2018-10-10 11:40:00,57.24,57.34,57.24,57.33,63667.0,49.6134,49.7001,49.6134,49.6914,63667.0
2018-10-10 11:45:00,57.32,57.43,57.29,57.38,83055.0,49.6827,49.7781,49.6567,49.7347,83055.0
2018-10-10 11:50:00,57.38,57.44,57.36,57.44,77756.0,49.7347,49.7868,49.7174,49.7868,77756.0
2018-10-10 11:55:00,57.45,57.46,57.39,57.41,62354.0,49.7954,49.8041,49.7434,49.7607,62354.0
2018-10-10 12:00:00,57.41,57.44,57.38,57.43,59133.0,49.7607,49.7868,49.7347,49.7781,59133.0
2018-10-10 12:05:00,57.43,57.46,57.3,57.4,73875.0,49.7781,49.8041,49.6654,49.7521,73875.0
2018-10-10 12:10:00,57.39,57.44,57.37,57.41,51278.0,49.7434,49.7868,49.7261,49.7607,51278.0
2018-10-10 12:15:00,57.42,57.48,57.41,57.44,48951.0,49.7694,49.8214,49.7607,49.7868,48951.0
2018-10-10 12:20:00,57.45,57.46,57.22,57.25,87892.0,49.7954,49.8041,49.5961,49.6221,87892.0
2018-10-10 12:25:00,57.25,57.26,57.17,57.19,80102.0,49.6221,49.6307,49.5527,49.5701,80102.0
2018-10-10 12:30:00,57.18,57.2,57.13,57.17,69674.0,49.5614,49.5787,49.5181,49.5527,69674.0
2018-10-10 12:35:00,57.16,57.2,57.13,57.17,42805.0,49.5441,49.5787,49.5181,49.5527,42805.0
2018-10-10 12:40:00,57.17,57.21,57.14,57.2,62731.0,49.5527,49.5874,49.5267,49.5787,62731.0
2018-10-10 12:45:00,57.19,57.29,57.18,57.26,57234.0,49.5701,49.6567,49.5614,49.6307,57234.0
2018-10-10 12:50:00,57.26,57.29,57.2,57.22,32779.0,49.6307,49.6567,49.5787,49.5961,32779.0
2018-10-10 12:55:00,57.23,57.28,57.19,57.2,40945.0,49.6047,49.6481,49.5701,49.5787,40945.0
2018-10-10 13:00:00,57.2,57.2,57.04,57.05,57921.0,49.5787,49.5787,49.44,49.4487,57921.0
2018-10-10 13:05:00,57.05,57.18,57.03,57.17,76606.0,49.4487,49.5614,49.4314,49.5527,76606.0
2018-10-10 13:10:00,57.16,57.21,57.13,57.15,74257.0,49.5441,49.5874,49.5181,49.5354,74257.0
2018-10-10 13:15:00,57.17,57.17,57.09,57.15,99960.0,49.5527,49.5527,49.4834,49.5354,99960.0
2018-10-10 13:20:00,57.15,57.15,57.04,57.09,78282.0,49.5354,49.5354,49.44,49.4834,78282.0
2018-10-10 13:25:00,57.09,57.09,56.99,56.99,67955.0,49.4834,49.4834,49.3967,49.3967,67955.0
2018-10-10 13:30:00,57.0,57.08,56.95,57.08,62096.0,49.4054,49.4747,49.362,49.4747,62096.0
2018-10-10 13:35:00,57.07,57.1,57.01,57.04,52790.0,49.466,49.4921,49.414,49.44,52790.0
2018-10-10 13:40:00,57.04,57.05,56.94,57.0,58738.0,49.44,49.4487,49.3534,49.4054,58738.0
2018-10-10 13:45:00,57.0,57.08,57.0,57.06,52646.0,49.4054,49.4747,49.4054,49.4574,52646.0
2018-10-10 13:50:00,57.06,57.06,56.96,56.98,77191.0,49.4574,49.4574,49.3707,49.388,77191.0
2018-10-10 13:55:00,56.98,56.99,56.92,56.95,48383.0,49.388,49.3967,49.336,49.362,48383.0
2018-10-10 14:00:00,56.95,56.98,56.87,56.87,100284.0,49.362,49.388,49.2927,49.2927,100284.0
2018-10-10 14:05:00,56.87,56.88,56.78,56.79,100131.0,49.2927,49.3014,49.2147,49.2234,100131.0
2018-10-10 14:10:00,56.79,56.88,56.78,56.83,76422.0,49.2234,49.3014,49.2147,49.258,76422.0
2018-10-10 14:15:00,56.83,56.94,56.83,56.86,85748.0,49.258,49.3534,49.258,49.284,85748.0
2018-10-10 14:20:00,56.87,56.88,56.64,56.75,300434.0,49.2927,49.3014,49.0933,49.1887,300434.0
2018-10-10 14:25:00,56.74,56.76,56.62,56.71,143327.0,49.18,49.1974,49.076,49.154,143327.0
2018-10-10 14:30:00,56.7,56.73,56.64,56.65,131257.0,49.1453,49.1714,49.0933,49.102,131257.0
2018-10-10 14:35:00,56.65,56.71,56.61,56.68,124020.0,49.102,49.154,49.0673,49.128,124020.0
2018-10-10 14:40:00,56.68,56.68,56.54,56.55,78931.0,49.128,49.128,49.0067,49.0153,78931.0
2018-10-10 14:45:00,56.55,56.59,56.52,56.56,121077.0,49.0153,49.05,48.9893,49.024,121077.0
2018-10-10 14:50:00,56.56,56.58,56.5,56.52,90139.0,49.024,49.0413,48.972,48.9893,90139.0
2018-10-10 14:55:00,56.53,56.56,56.46,56.5,131366.0,48.998,49.024,48.9373,48.972,131366.0
2018-10-10 15:00:00,56.5,56.5,56.39,56.4,101600.0,48.972,48.972,48.8767,48.8853,101600.0
2018-10-10 15:05:00,56.41,56.47,56.36,56.43,181308.0,48.894,48.946,48.8506,48.9113,181308.0
2018-10-10 15:10:00,56.43,56.43,56.27,56.33,154398.0,48.9113,48.9113,48.7726,48.8246,154398.0
2018-10-10 15:15:00,56.32,56.36,56.28,56.32,138681.0,48.816,48.8506,48.7813,48.816,138681.0
2018-10-10 15:20:00,56.32,56.44,56.32,56.41,150528.0,48.816,48.92,48.816,48.894,150528.0
2018-10-10 15:25:00,56.42,56.46,56.34,56.45,168906.0,48.9027,48.9373,48.8333,48.9287,168906.0
2018-10-10 15:30:00,56.45,56.46,56.3,56.32,150784.0,48.9287,48.9373,48.7986,48.816,150784.0
2018-10-10 15:35:00,56.31,56.32,56.22,56.23,168964.0,48.8073,48.816,48.7293,48.738,168964.0
2018-10-10 15:40:00,56.22,56.25,56.19,56.24,345342.0,48.7293,48.7553,48.7033,48.7466,345342.0
2018-10-10 15:45:00,56.23,56.4,56.15,56.38,549805.0,48.738,48.8853,48.6686,48.868,549805.0
2018-10-10 15:50:00,56.37,56.37,56.1,56.12,465652.0,48.8593,48.8593,48.6253,48.6426,465652.0
2018-10-10 15:55:00,56.12,56.13,55.94,56.01,1222642.0,48.6426,48.6513,48.4866,48.5473,1222642.0
2018-10-11 09:30:00,55.78,56.08,55.67,56.02,536715.0,48.3479,48.608,48.2526,48.556,536715.0
2018-10-11 09:35:00,56.03,56.27,56.02,56.2,179656.0,48.5646,48.7726,48.556,48.712,179656.0
2018-10-11 09:40:00,56.19,56.2,56.07,56.14,142462.0,48.7033,48.712,48.5993,48.66,142462.0
2018-10-11 09:45:00,56.13,56.27,56.09,56.11,170451.0,48.6513,48.7726,48.6166,48.634,170451.0
2018-10-11 09:50:00,56.1,56.11,55.87,55.87,141032.0,48.6253,48.634,48.4259,48.4259,141032.0
2018-10-11 09:55:00,55.88,55.88,55.75,55.76,139714.0,48.4346,48.4346,48.3219,48.3306,139714.0
2018-10-11 10:00:00,55.75,55.83,55.68,55.71,300204.0,48.3219,48.3913,48.2613,48.2873,300204.0
2018-10-11 10:05:00,55.7,55.8,55.64,55.79,173377.0,48.2786,48.3653,48.2266,48.3566,173377.0
2018-10-11 10:10:00,55.79,55.84,55.75,55.8,102534.0,48.3566,48.3999,48.3219,48.3653,102534.0
2018-10-11 10:15:00,55.8,55.92,55.76,55.91,113297.0,48.3653,48.4693,48.3306,48.4606,113297.0
2018-10-11 10:20:00,55.92,56.0,55.82,55.82,110310.0,48.4693,48.5386,48.3826,48.3826,110310.0
2018-10-11 10:25:00,55.83,56.0,55.79,55.99,177238.0,48.3913,48.5386,48.3566,48.5299,177238.0
2018-10-11 10:30:00,55.99,56.07,55.93,56.04,82258.0,48.5299,48.5993,48.4779,48.5733,82258.0
2018-10-11 10:35:00,56.04,56.08,55.89,55.91,125361.0,48.5733,48.608,48.4433,48.4606,125361.0
2018-10-11 10:40:00,55.91,55.91,55.76,55.82,132193.0,48.4606,48.4606,48.3306,48.3826,132193.0
2018-10-11 10:45:00,55.81,55.84,55.69,55.69,183042.0,48.3739,48.3999,48.2699,48.2699,183042.0
2018-10-11 10:50:00,55.69,55.79,55.65,55.75,232809.0,48.2699,48.3566,48.2352,48.3219,232809.0
2018-10-11 10:55:00,55.75,55.8,55.62,55.66,105513.0,48.3219,48.3653,48.2092,48.2439,105513.0
2018-10-11 11:00:00,55.66,55.68,55.46,55.51,142151.0,48.2439,48.2613,48.0706,48.1139,142151.0
2018-10-11 11:05:00,55.52,55.64,55.5,55.57,131662.0,48.1226,48.2266,48.1052,48.1659,131662.0
2018-10-11 11:10:00,55.57,55.58,55.37,55.42,144763.0,48.1659,48.1746,47.9926,48.0359,144763.0
2018-10-11 11:15:00,55.41,55.6,55.4,55.53,125136.0,48.0272,48.1919,48.0186,48.1312,125136.0
2018-10-11 11:20:00,55.53,55.72,55.53,55.68,135612.0,48.1312,48.2959,48.1312,48.2613,135612.0
2018-10-11 11:25:00,55.68,55.7,55.59,55.59,170746.0,48.2613,48.2786,48.1832,48.1832,170746.0
2018-10-11 11:30:00,55.6,55.71,55.57,55.68,94506.0,48.1919,48.2873,48.1659,48.2613,94506.0
2018-10-11 11:35:00,55.68,55.68,55.47,55.54,129462.0,48.2613,48.2613,48.0792,48.1399,129462.0
2018-10-11 11:40:00,55.55,55.7,55.55,55.6,109649.0,48.1486,48.2786,48.1486,48.1919,109649.0
2018-10-11 11:45:00,55.59,55.59,55.46,55.57,186649.0,48.1832,48.1832,48.0706,48.1659,186649.0
2018-10-11 11:50:00,55.58,55.65,55.52,55.59,137470.0,48.1746,48.2352,48.1226,48.1832,137470.0
2018-10-11 11:55:00,55.6,55.6,55.37,55.38,196257.0,48.1919,48.1919,47.9926,48.0012,196257.0
2018-10-11 12:00:00,55.38,55.39,55.19,55.29,384838.0,48.0012,48.0099,47.8365,47.9232,384838.0
2018-10-11 12:05:00,55.29,55.33,55.19,55.2,113215.0,47.9232,47.9579,47.8365,47.8452,113215.0
2018-10-11 12:10:00,55.19,55.29,55.16,55.21,113636.0,47.8365,47.9232,47.8105,47.8539,113636.0
2018-10-11 12:15:00,55.21,55.25,55.08,55.17,217625.0,47.8539,47.8885,47.7412,47.8192,217625.0
2018-10-11 12:20:00,55.17,55.34,55.17,55.32,196714.0,47.8192,47.9666,47.8192,47.9492,196714.0
2018-10-11 12:25:00,55.32,55.35,55.21,55.21,164992.0,47.9492,47.9752,47.8539,47.8539,164992.0
2018-10-11 12:30:00,55.21,55.27,55.16,55.23,130440.0,47.8539,47.9059,47.8105,47.8712,130440.0
2018-10-11 12:35:00,55.24,55.3,55.2,55.21,106434.0,47.8799,47.9319,47.8452,47.8539,106434.0
2018-10-11 12:40:00,55.22,55.27,55.18,55.19,109753.0,47.8625,47.9059,47.8279,47.8365,109753.0
2018-10-11 12:45:00,55.19,55.21,55.07,55.1,148670.0,47.8365,47.8539,47.7325,47.7585,148670.0
2018-10-11 12:50:00,55.11,55.17,55.05,55.14,111496.0,47.7672,47.8192,47.7152,47.7932,111496.0
2018-10-11 12:55:00,55.14,55.18,55.09,55.15,88551.0,47.7932,47.8279,47.7499,47.8019,88551.0
2018-10-11 13:00:00,55.15,55.15,55.02,55.03,136686.0,47.8019,47.8019,47.6892,47.6979,136686.0
2018-10-11 13:05:00,55.03,55.19,55.03,55.16,72445.0,47.6979,47.8365,47.6979,47.8105,72445.0
2018-10-11 13:10:00,55.16,55.32,55.12,55.31,55111.0,47.8105,47.9492,47.7759,47.9406,55111.0
2018-10-11 13:15:00,55.32,55.42,55.31,55.39,58259.0,47.9492,48.0359,47.9406,48.0099,58259.0
2018-10-11 13:20:00,55.4,55.45,55.36,55.38,65998.0,48.0186,48.0619,47.9839,48.0012,65998.0
2018-10-11 13:25:00,55.38,55.43,55.38,55.41,72282.0,48.0012,48.0446,48.0012,48.0272,72282.0
2018-10-11 13:30:00,55.42,55.54,55.42,55.47,73700.0,48.0359,48.1399,48.0359,48.0792,73700.0
2018-10-11 13:35:00,55.48,55.48,55.39,55.46,97672.0,48.0879,48.0879,48.0099,48.0706,97672.0
2018-10-11 13:40:00,55.47,55.48,55.35,55.37,52264.0,48.0792,48.0879,47.9752,47.9926,52264.0
2018-10-11 13:45:00,55.37,55.41,55.32,55.36,55162.0,47.9926,48.0272,47.9492,47.9839,55162.0
2018-10-11 13:50:00,55.36,55.41,55.28,55.4,58854.0,47.9839,48.0272,47.9145,48.0186,58854.0
2018-10-11 13:55:00,55.4,55.52,55.37,55.51,50090.0,48.0186,48.1226,47.9926,48.1139,50090.0
2018-10-11 14:00:00,55.52,55.54,55.44,55.54,97564.0,48.1226,48.1399,48.0532,48.1399,97564.0
2018-10-11 14:05:00,55.54,55.58,55.48,55.48,57818.0,48.1399,48.1746,48.0879,48.0879,57818.0
2018-10-11 14:10:00,55.48,55.5,55.34,55.38,88924.0,48.0879,48.1052,47.9666,48.0012,88924.0
2018-10-11 14:15:00,55.39,55.42,55.3,55.37,60392.0,48.0099,48.0359,47.9319,47.9926,60392.0
2018-10-11 14:20:00,55.37,55.48,55.3,55.31,79854.0,47.9926,48.0879,47.9319,47.9406,79854.0
2018-10-11 14:25:00,55.31,55.38,55.24,55.31,96619.0,47.9406,48.0012,47.8799,47.9406,96619.0
2018-10-11 14:30:00,55.31,55.33,55.24,55.24,61074.0,47.9406,47.9579,47.8799,47.8799,61074.0
2018-10-11 14:35:00,55.24,55.24,55.07,55.13,147457.0,47.8799,47.8799,47.7325,47.7845,147457.0
2018-10-11 14:40:00,55.12,55.15,54.88,54.88,289803.0,47.7759,47.8019,47.5678,47.5678,289803.0
2018-10-11 14:45:00,54.88,55.01,54.7,54.91,289822.0,47.5678,47.6805,47.4118,47.5938,289822.0
2018-10-11 14:50:00,54.91,55.07,54.78,54.92,238587.0,47.5938,47.7325,47.4812,47.6025,238587.0
2018-10-11 14:55:00,54.92,55.01,54.8,54.93,170839.0,47.6025,47.6805,47.4985,47.6112,170839.0
2018-10-11 15:00:00,54.93,55.14,54.88,55.13,326017.0,47.6112,47.7932,47.5678,47.7845,326017.0
2018-10-11 15:05:00,55.12,55.13,54.9,55.03,146077.0,47.7759,47.7845,47.5852,47.6979,146077.0
2018-10-11 15:10:00,55.02,55.3,54.95,55.22,195441.0,47.6892,47.9319,47.6285,47.8625,195441.0
2018-10-11 15:15:00,55.21,55.53,55.18,55.53,360780.0,47.8539,48.1312,47.8279,48.1312,360780.0
2018-10-11 15:20:00,55.53,55.61,55.43,55.54,255977.0,48.1312,48.2006,48.0446,48.1399,255977.0
2018-10-11 15:25:00,55.53,55.6,55.47,55.48,158286.0,48.1312,48.1919,48.0792,48.0879,158286.0
2018-10-11 15:30:00,55.48,55.51,55.36,55.37,233761.0,48.0879,48.1139,47.9839,47.9926,233761.0
2018-10-11 15:35:00,55.36,55.37,55.17,55.19,365057.0,47.9839,47.9926,47.8192,47.8365,365057.0
2018-10-11 15:40:00,55.2,55.35,55.12,55.21,272769.0,47.8452,47.9752,47.7759,47.8539,272769.0
2018-10-11 15:45:00,55.2,55.27,54.94,54.95,243175.0,47.8452,47.9059,47.6198,47.6285,243175.0
2018-10-11 15:50:00,54.96,55.15,54.86,55.01,360261.0,47.6372,47.8019,47.5505,47.6805,360261.0
2018-10-11 15:55:00,55.0,55.08,54.86,54.87,786014.0,47.6719,47.7412,47.5505,47.5592,786014.0
2018-10-12 09:30:00,55.71,56.06,55.28,55.54,713693.0,48.2873,48.5906,47.9145,48.1399,713693.0
2018-10-12 09:35:00,55.54,55.64,55.39,55.5,233093.0,48.1399,48.2266,48.0099,48.1052,233093.0
2018-10-12 09:40:00,55.5,55.6,55.28,55.33,333175.0,48.1052,48.1919,47.9145,47.9579,333175.0
2018-10-12 09:45:00,55.33,55.71,55.33,55.71,188741.0,47.9579,48.2873,47.9579,48.2873,188741.0
2018-10-12 09:50:00,55.7,55.82,55.65,55.79,155015.0,48.2786,48.3826,48.2352,48.3566,155015.0
2018-10-12 09:55:00,55.8,55.98,55.78,55.98,145595.0,48.3653,48.5213,48.3479,48.5213,145595.0
2018-10-12 10:00:00,55.98,56.03,55.85,55.91,148091.0,48.5213,48.5646,48.4086,48.4606,148091.0
2018-10-12 10:05:00,55.91,56.04,55.88,56.03,144046.0,48.4606,48.5733,48.4346,48.5646,144046.0
2018-10-12 10:10:00,56.03,56.08,55.95,55.99,98603.0,48.5646,48.608,48.4953,48.5299,98603.0
2018-10-12 10:15:00,55.99,56.1,55.94,56.06,126512.0,48.5299,48.6253,48.4866,48.5906,126512.0
2018-10-12 10:20:00,56.06,56.14,56.01,56.14,100406.0,48.5906,48.66,48.5473,48.66,100406.0
2018-10-12 10:25:00,56.14,56.25,56.08,56.14,157182.0,48.66,48.7553,48.608,48.66,157182.0
2018-10-12 10:30:00,56.14,56.17,56.0,56.15,137014.0,48.66,48.686,48.5386,48.6686,137014.0
2018-10-12 10:35:00,56.16,56.24,56.13,56.18,93097.0,48.6773,48.7466,48.6513,48.6946,93097.0
2018-10-12 10:40:00,56.19,56.25,56.07,56.25,79117.0,48.7033,48.7553,48.5993,48.7553,79117.0
2018-10-12 10:45:00,56.24,56.31,56.2,56.28,86711.0,48.7466,48.8073,48.712,48.7813,86711.0
2018-10-12 10:50:00,56.28,56.45,56.28,56.45,192198.0,48.7813,48.9287,48.7813,48.9287,192198.0
2018-10-12 10:55:00,56.45,56.45,56.3,56.33,153742.0,48.9287,48.9287,48.7986,48.8246,153742.0
2018-10-12 11:00:00,56.32,56.44,56.29,56.38,144257.0,48.816,48.92,48.79,48.868,144257.0
2018-10-12 11:05:00,56.39,56.53,56.35,56.51,145139.0,48.8767,48.998,48.842,48.9807,145139.0
2018-10-12 11:10:00,56.52,56.61,56.49,56.55,143138.0,48.9893,49.0673,48.9633,49.0153,143138.0
2018-10-12 11:15:00,56.56,56.56,56.44,56.47,93768.0,49.024,49.024,48.92,48.946,93768.0
2018-10-12 11:20:00,56.47,56.5,56.33,56.33,100227.0,48.946,48.972,48.8246,48.8246,100227.0
2018-10-12 11:25:00,56.34,56.35,56.29,56.34,82744.0,48.8333,48.842,48.79,48.8333,82744.0
2018-10-12 11:30:00,56.34,56.47,56.32,56.45,111934.0,48.8333,48.946,48.816,48.9287,111934.0
2018-10-12 11:35:00,56.44,56.46,56.34,56.37,117701.0,48.92,48.9373,48.8333,48.8593,117701.0
2018-10-12 11:40:00,56.37,56.38,56.28,56.31,120656.0,48.8593,48.868,48.7813,48.8073,120656.0
2018-10-12 11:45:00,56.3,56.3,56.17,56.23,76022.0,48.7986,48.7986,48.686,48.738,76022.0
2018-10-12 11:50:00,56.24,56.33,56.23,56.27,63615.0,48.7466,48.8246,48.738,48.7726,63615.0
2018-10-12 11:55:00,56.27,56.35,56.24,56.27,62075.0,48.7726,48.842,48.7466,48.7726,62075.0
2018-10-12 12:00:00,56.27,56.28,56.14,56.15,67153.0,48.7726,48.7813,48.66,48.6686,67153.0
2018-10-12 12:05:00,56.14,56.21,56.02,56.15,140213.0,48.66,48.7206,48.556,48.6686,140213.0
2018-10-12 12:10:00,56.15,56.2,56.08,56.13,71575.0,48.6686,48.712,48.608,48.6513,71575.0
2018-10-12 12:15:00,56.13,56.13,56.02,56.04,72346.0,48.6513,48.6513,48.556,48.5733,72346.0
2018-10-12 12:20:00,56.04,56.05,55.97,56.04,72190.0,48.5733,48.582,48.5126,48.5733,72190.0
2018-10-12 12:25:00,56.05,56.06,55.91,55.99,82988.0,48.582,48.5906,48.4606,48.5299,82988.0
2018-10-12 12:30:00,56.0,56.07,55.94,56.05,74352.0,48.5386,48.5993,48.4866,48.582,74352.0
2018-10-12 12:35:00,56.04,56.04,55.93,55.93,75196.0,48.5733,48.5733,48.4779,48.4779,75196.0
2018-10-12 12:40:00,55.93,55.98,55.84,55.85,79768.0,48.4779,48.5213,48.3999,48.4086,79768.0
2018-10-12 12:45:00,55.85,55.94,55.83,55.83,93572.0,48.4086,48.4866,48.3913,48.3913,93572.0
2018-10-12 12:50:00,55.83,55.91,55.81,55.9,66829.0,48.3913,48.4606,48.3739,48.4519,66829.0
2018-10-12 12:55:00,55.9,55.99,55.86,55.91,99462.0,48.4519,48.5299,48.4173,48.4606,99462.0
2018-10-12 13:00:00,55.91,56.06,55.85,56.06,96936.0,48.4606,48.5906,48.4086,48.5906,96936.0
2018-10-12 13:05:00,56.05,56.17,56.05,56.14,69623.0,48.582,48.686,48.582,48.66,69623.0
2018-10-12 13:10:00,56.14,56.18,56.12,56.14,58659.0,48.66,48.6946,48.6426,48.66,58659.0
2018-10-12 13:15:00,56.15,56.19,56.12,56.14,70927.0,48.6686,48.7033,48.6426,48.66,70927.0
2018-10-12 13:20:00,56.15,56.31,56.14,56.3,87007.0,48.6686,48.8073,48.66,48.7986,87007.0
2018-10-12 13:25:00,56.31,56.35,56.23,56.27,162723.0,48.8073,48.842,48.738,48.7726,162723.0
2018-10-12 13:30:00,56.27,56.27,56.17,56.21,58957.0,48.7726,48.7726,48.686,48.7206,58957.0
2018-10-12 13:35:00,56.21,56.21,56.07,56.13,70069.0,48.7206,48.7206,48.5993,48.6513,70069.0
2018-10-12 13:40:00,56.13,56.19,56.04,56.15,71881.0,48.6513,48.7033,48.5733,48.6686,71881.0
2018-10-12 13:45:00,56.15,56.29,56.13,56.28,62574.0,48.6686,48.79,48.6513,48.7813,62574.0
2018-10-12 13:50:00,56.28,56.3,56.17,56.28,126574.0,48.7813,48.7986,48.686,48.7813,126574.0
2018-10-12 13:55:00,56.28,56.31,56.21,56.22,61626.0,48.7813,48.8073,48.7206,48.7293,61626.0
2018-10-12 14:00:00,56.23,56.26,56.11,56.16,77349.0,48.738,48.764,48.634,48.6773,77349.0
2018-10-12 14:05:00,56.14,56.21,56.09,56.13,113229.0,48.66,48.7206,48.6166,48.6513,113229.0
2018-10-12 14:10:00,56.13,56.14,56.02,56.02,85257.0,48.6513,48.66,48.556,48.556,85257.0
2018-10-12 14:15:00,56.02,56.18,56.02,56.14,89717.0,48.556,48.6946,48.556,48.66,89717.0
2018-10-12 14:20:00,56.15,56.17,56.07,56.14,82811.0,48.6686,48.686,48.5993,48.66,82811.0
2018-10-12 14:25:00,56.14,56.25,56.09,56.24,103290.0,48.66,48.7553,48.6166,48.7466,103290.0
2018-10-12 14:30:00,56.25,56.27,56.08,56.08,77423.0,48.7553,48.7726,48.608,48.608,77423.0
2018-10-12 14:35:00,56.08,56.14,56.07,56.11,74979.0,48.608,48.66,48.5993,48.634,74979.0
2018-10-12 14:40:00,56.11,56.14,56.04,56.07,49606.0,48.634,48.66,48.5733,48.5993,49606.0
2018-10-12 14:45:00,56.07,56.12,56.05,56.08,68178.0,48.5993,48.6426,48.582,48.608,68178.0
2018-10-12 14:50:00,56.08,56.28,56.07,56.26,95208.0,48.608,48.7813,48.5993,48.764,95208.0
2018-10-12 14:55:00,56.26,56.34,56.26,56.33,94816.0,48.764,48.8333,48.764,48.8246,94816.0
2018-10-12 15:00:00,56.33,56.37,56.25,56.34,100386.0,48.8246,48.8593,48.7553,48.8333,100386.0
2018-10-12 15:05:00,56.35,56.46,56.33,56.44,112707.0,48.842,48.9373,48.8246,48.92,112707.0
2018-10-12 15:10:00,56.44,56.52,56.39,56.42,110015.0,48.92,48.9893,48.8767,48.9027,110015.0
2018-10-12 15:15:00,56.42,56.48,56.41,56.46,85678.0,48.9027,48.9547,48.894,48.9373,85678.0
2018-10-12 15:20:00,56.47,56.51,56.43,56.5,100604.0,48.946,48.9807,48.9113,48.972,100604.0
2018-10-12 15:25:00,56.51,56.65,56.51,56.62,164616.0,48.9807,49.102,48.9807,49.076,164616.0
2018-10-12 15:30:00,56.62,56.66,56.55,56.62,191963.0,49.076,49.1107,49.0153,49.076,191963.0
2018-10-12 15:35:00,56.62,56.63,56.54,56.58,199256.0,49.076,49.0847,49.0067,49.0413,199256.0
2018-10-12 15:40:00,56.58,56.76,56.57,56.76,327473.0,49.0413,49.1974,49.0327,49.1974,327473.0
2018-10-12 15:45:00,56.76,56.78,56.62,56.71,376955.0,49.1974,49.2147,49.076,49.154,376955.0
2018-10-12 15:50:00,56.71,56.73,56.59,56.6,539002.0,49.154,49.1714,49.05,49.0587,539002.0
2018-10-12 15:55:00,56.59,56.64,56.44,56.45,1107191.0,49.05,49.0933,48.92,48.9287,1107191.0
2018-10-15 09:30:00,56.37,56.79,56.31,56.71,269984.0,48.8593,49.2234,48.8073,49.154,269984.0
2018-10-15 09:35:00,56.73,56.82,56.59,56.65,90912.0,49.1714,49.2494,49.05,49.102,90912.0
2018-10-15 09:40:00,56.64,56.88,56.55,56.65,106209.0,49.0933,49.3014,49.0153,49.102,106209.0
2018-10-15 09:45:00,56.66,56.72,56.59,56.67,122930.0,49.1107,49.1627,49.05,49.1193,122930.0
2018-10-15 09:50:00,56.67,56.7,56.6,56.61,100089.0,49.1193,49.1453,49.0587,49.0673,100089.0
2018-10-15 09:55:00,56.61,56.9,56.6,56.86,139697.0,49.0673,49.3187,49.0587,49.284,139697.0
2018-10-15 10:00:00,56.87,56.89,56.66,56.68,98381.0,49.2927,49.31,49.1107,49.128,98381.0
2018-10-15 10:05:00,56.67,56.71,56.62,56.64,153710.0,49.1193,49.154,49.076,49.0933,153710.0
2018-10-15 10:10:00,56.65,56.75,56.59,56.61,103182.0,49.102,49.1887,49.05,49.0673,103182.0
2018-10-15 10:15:00,56.62,56.71,56.55,56.61,119354.0,49.076,49.154,49.0153,49.0673,119354.0
2018-10-15 10:20:00,56.61,56.67,56.59,56.6,73502.0,49.0673,49.1193,49.05,49.0587,73502.0
2018-10-15 10:25:00,56.6,56.65,56.47,56.49,81613.0,49.0587,49.102,48.946,48.9633,81613.0
2018-10-15 10:30:00,56.49,56.65,56.47,56.61,118688.0,48.9633,49.102,48.946,49.0673,118688.0
2018-10-15 10:35:00,56.61,56.74,56.59,56.74,92774.0,49.0673,49.18,49.05,49.18,92774.0
2018-10-15 10:40:00,56.74,56.77,56.65,56.67,56129.0,49.18,49.206,49.102,49.1193,56129.0
2018-10-15 10:45:00,56.68,56.72,56.67,56.68,42537.0,49.128,49.1627,49.1193,49.128,42537.0
2018-10-15 10:50:00,56.69,56.83,56.67,56.82,66343.0,49.1367,49.258,49.1193,49.2494,66343.0
2018-10-15 10:55:00,56.83,56.87,56.81,56.87,40795.0,49.258,49.2927,49.2407,49.2927,40795.0
2018-10-15 11:00:00,56.87,56.9,56.85,56.86,58018.0,49.2927,49.3187,49.2754,49.284,58018.0
2018-10-15 11:05:00,56.86,56.91,56.84,56.89,117543.0,49.284,49.3274,49.2667,49.31,117543.0
2018-10-15 11:10:00,56.9,56.9,56.84,56.86,42708.0,49.3187,49.3187,49.2667,49.284,42708.0
2018-10-15 11:15:00,56.86,56.96,56.86,56.92,55062.0,49.284,49.3707,49.284,49.336,55062.0
2018-10-15 11:20:00,56.92,56.94,56.87,56.91,41926.0,49.336,49.3534,49.2927,49.3274,41926.0
2018-10-15 11:25:00,56.91,57.04,56.89,57.03,105113.0,49.3274,49.44,49.31,49.4314,105113.0
2018-10-15 11:30:00,57.03,57.03,56.93,56.97,40879.0,49.4314,49.4314,49.3447,49.3794,40879.0
2018-10-15 11:35:00,56.97,57.01,56.94,56.95,63618.0,49.3794,49.414,49.3534,49.362,63618.0
2018-10-15 11:40:00,56.95,56.97,56.89,56.95,48591.0,49.362,49.3794,49.31,49.362,48591.0
2018-10-15 11:45:00,56.95,56.98,56.92,56.95,36740.0,49.362,49.388,49.336,49.362,36740.0
2018-10-15 11:50:00,56.95,56.98,56.86,56.88,40145.0,49.362,49.388,49.284,49.3014,40145.0
2018-10-15 11:55:00,56.88,56.94,56.84,56.87,81964.0,49.3014,49.3534,49.2667,49.2927,81964.0
2018-10-15 12:00:00,56.87,56.88,56.84,56.86,83605.0,49.2927,49.3014,49.2667,49.284,83605.0
2018-10-15 12:05:00,56.87,56.92,56.84,56.86,66821.0,49.2927,49.336,49.2667,49.284,66821.0
2018-10-15 12:10:00,56.87,56.89,56.84,56.87,85956.0,49.2927,49.31,49.2667,49.2927,85956.0
2018-10-15 12:15:00,56.87,56.94,56.85,56.88,68223.0,49.2927,49.3534,49.2754,49.3014,68223.0
2018-10-15 12:20:00,56.88,56.9,56.87,56.88,42936.0,49.3014,49.3187,49.2927,49.3014,42936.0
2018-10-15 12:25:00,56.87,56.91,56.85,56.88,55086.0,49.2927,49.3274,49.2754,49.3014,55086.0
2018-10-15 12:30:00,56.89,56.9,56.85,56.88,72690.0,49.31,49.3187,49.2754,49.3014,72690.0
2018-10-15 12:35:00,56.88,56.96,56.87,56.95,42108.0,49.3014,49.3707,49.2927,49.362,42108.0
2018-10-15 12:40:00,56.95,56.99,56.94,56.95,53259.0,49.362,49.3967,49.3534,49.362,53259.0
2018-10-15 12:45:00,56.96,57.0,56.93,56.99,43959.0,49.3707,49.4054,49.3447,49.3967,43959.0
2018-10-15 12:50:00,56.99,57.01,56.96,56.97,40492.0,49.3967,49.414,49.3707,49.3794,40492.0
2018-10-15 12:55:00,56.97,56.98,56.92,56.94,28933.0,49.3794,49.388,49.336,49.3534,28933.0
2018-10-15 13:00:00,56.95,57.0,56.92,56.98,46856.0,49.362,49.4054,49.336,49.388,46856.0
2018-10-15 13:05:00,56.98,57.01,56.97,56.97,53151.0,49.388,49.414,49.3794,49.3794,53151.0
2018-10-15 13:10:00,56.98,57.0,56.96,56.97,39378.0,49.388,49.4054,49.3707,49.3794,39378.0
2018-10-15 13:15:00,56.97,57.01,56.94,57.01,44184.0,49.3794,49.414,49.3534,49.414,44184.0
2018-10-15 13:20:00,57.0,57.01,56.98,56.98,61059.0,49.4054,49.414,49.388,49.388,61059.0
2018-10-15 13:25:00,56.98,57.01,56.94,56.96,43248.0,49.388,49.414,49.3534,49.3707,43248.0
2018-10-15 13:30:00,56.95,57.01,56.91,57.0,37176.0,49.362,49.414,49.3274,49.4054,37176.0
2018-10-15 13:35:00,57.01,57.08,56.99,57.08,57738.0,49.414,49.4747,49.3967,49.4747,57738.0
2018-10-15 13:40:00,57.08,57.19,57.08,57.15,82773.0,49.4747,49.5701,49.4747,49.5354,82773.0
2018-10-15 13:45:00,57.16,57.17,57.12,57.15,35204.0,49.5441,49.5527,49.5094,49.5354,35204.0
2018-10-15 13:50:00,57.16,57.17,57.07,57.08,95785.0,49.5441,49.5527,49.466,49.4747,95785.0
2018-10-15 13:55:00,57.08,57.12,57.02,57.07,56936.0,49.4747,49.5094,49.4227,49.466,56936.0
2018-10-15 14:00:00,57.08,57.1,56.99,57.07,58507.0,49.4747,49.4921,49.3967,49.466,58507.0
2018-10-15 14:05:00,57.07,57.07,57.01,57.04,31373.0,49.466,49.466,49.414,49.44,31373.0
2018-10-15 14:10:00,57.04,57.05,56.92,56.93,47968.0,49.44,49.4487,49.336,49.3447,47968.0
2018-10-15 14:15:00,56.93,56.95,56.9,56.93,67581.0,49.3447,49.362,49.3187,49.3447,67581.0
2018-10-15 14:20:00,56.94,57.01,56.93,56.98,53033.0,49.3534,49.414,49.3447,49.388,53033.0
2018-10-15 14:25:00,56.98,56.99,56.9,56.91,52015.0,49.388,49.3967,49.3187,49.3274,52015.0
2018-10-15 14:30:00,56.9,56.95,56.88,56.93,81172.0,49.3187,49.362,49.3014,49.3447,81172.0
2018-10-15 14:35:00,56.93,56.96,56.9,56.93,59377.0,49.3447,49.3707,49.3187,49.3447,59377.0
2018-10-15 14:40:00,56.93,57.0,56.92,56.99,54293.0,49.3447,49.4054,49.336,49.3967,54293.0
2018-10-15 14:45:00,56.99,57.11,56.98,57.11,76404.0,49.3967,49.5007,49.388,49.5007,76404.0
2018-10-15 14:50:00,57.1,57.17,57.1,57.14,53291.0,49.4921,49.5527,49.4921,49.5267,53291.0
2018-10-15 14:55:00,57.14,57.16,57.11,57.12,72063.0,49.5267,49.5441,49.5007,49.5094,72063.0
2018-10-15 15:00:00,57.12,57.12,57.07,57.09,80682.0,49.5094,49.5094,49.466,49.4834,80682.0
2018-10-15 15:05:00,57.09,57.18,57.06,57.08,104743.0,49.4834,49.5614,49.4574,49.4747,104743.0
2018-10-15 15:10:00,57.07,57.07,56.98,56.98,75002.0,49.466,49.466,49.388,49.388,75002.0
2018-10-15 15:15:00,56.99,57.03,56.96,56.97,62788.0,49.3967,49.4314,49.3707,49.3794,62788.0
2018-10-15 15:20:00,56.98,57.02,56.94,57.01,46795.0,49.388,49.4227,49.3534,49.414,46795.0
2018-10-15 15:25:00,57.01,57.07,56.99,57.0,85367.0,49.414,49.466,49.3967,49.4054,85367.0
2018-10-15 15:30:00,56.99,57.05,56.95,56.99,111246.0,49.3967,49.4487,49.362,49.3967,111246.0
2018-10-15 15:35:00,56.99,57.09,56.98,57.09,119131.0,49.3967,49.4834,49.388,49.4834,119131.0
2018-10-15 15:40:00,57.08,57.11,56.99,57.03,183410.0,49.4747,49.5007,49.3967,49.4314,183410.0
2018-10-15 15:45:00,57.02,57.03,56.92,56.95,213525.0,49.4227,49.4314,49.336,49.362,213525.0
2018-10-15 15:50:00,56.95,56.97,56.84,56.89,246298.0,49.362,49.3794,49.2667,49.31,246298.0
2018-10-15 15:55:00,56.88,56.9,56.74,56.74,474960.0,49.3014,49.3187,49.18,49.18,474960.0
2018-10-16 09:30:00,56.94,56.99,56.77,56.92,213946.0,49.3534,49.3967,49.206,49.336,213946.0
2018-10-16 09:35:00,56.94,57.12,56.94,57.05,75092.0,49.3534,49.5094,49.3534,49.4487,75092.0
2018-10-16 09:40:00,57.07,57.1,56.99,57.03,63135.0,49.466,49.4921,49.3967,49.4314,63135.0
2018-10-16 09:45:00,57.04,57.11,57.0,57.08,58491.0,49.44,49.5007,49.4054,49.4747,58491.0
2018-10-16 09:50:00,57.08,57.08,56.83,56.95,80920.0,49.4747,49.4747,49.258,49.362,80920.0
2018-10-16 09:55:00,56.96,57.06,56.94,57.06,41876.0,49.3707,49.4574,49.3534,49.4574,41876.0
2018-10-16 10:00:00,57.07,57.16,57.03,57.12,82632.0,49.466,49.5441,49.4314,49.5094,82632.0
2018-10-16 10:05:00,57.12,57.32,57.11,57.32,90887.0,49.5094,49.6827,49.5007,49.6827,90887.0
2018-10-16 10:10:00,57.32,57.33,57.25,57.33,81526.0,49.6827,49.6914,49.6221,49.6914,81526.0
2018-10-16 10:15:00,57.33,57.49,57.33,57.48,121999.0,49.6914,49.8301,49.6914,49.8214,121999.0
2018-10-16 10:20:00,57.48,57.54,57.43,57.52,102021.0,49.8214,49.8734,49.7781,49.8561,102021.0
2018-10-16 10:25:00,57.52,57.58,57.48,57.48,86616.0,49.8561,49.9081,49.8214,49.8214,86616.0
2018-10-16 10:30:00,57.47,57.51,57.42,57.45,84047.0,49.8128,49.8474,49.7694,49.7954,84047.0
2018-10-16 10:35:00,57.45,57.5,57.4,57.45,127085.0,49.7954,49.8388,49.7521,49.7954,127085.0
2018-10-16 10:40:00,57.45,57.48,57.3,57.34,192868.0,49.7954,49.8214,49.6654,49.7001,192868.0
2018-10-16 10:45:00,57.34,57.42,57.27,57.42,258826.0,49.7001,49.7694,49.6394,49.7694,258826.0
2018-10-16 10:50:00,57.42,57.5,57.4,57.45,105029.0,49.7694,49.8388,49.7521,49.7954,105029.0
2018-10-16 10:55:00,57.45,57.5,57.42,57.46,86626.0,49.7954,49.8388,49.7694,49.8041,86626.0
2018-10-16 11:00:00,57.46,57.48,57.3,57.32,104940.0,49.8041,49.8214,49.6654,49.6827,104940.0
2018-10-16 11:05:00,57.32,57.34,57.19,57.29,111238.0,49.6827,49.7001,49.5701,49.6567,111238.0
2018-10-16 11:10:00,57.29,57.41,57.28,57.41,52523.0,49.6567,49.7607,49.6481,49.7607,52523.0
2018-10-16 11:15:00,57.41,57.5,57.4,57.49,102012.0,49.7607,49.8388,49.7521,49.8301,102012.0
2018-10-16 11:20:00,57.5,57.5,57.4,57.42,86581.0,49.8388,49.8388,49.7521,49.7694,86581.0
2018-10-16 11:25:00,57.43,57.49,57.43,57.48,53385.0,49.7781,49.8301,49.7781,49.8214,53385.0
2018-10-16 11:30:00,57.48,57.51,57.46,57.48,209813.0,49.8214,49.8474,49.8041,49.8214,209813.0
2018-10-16 11:35:00,57.47,57.51,57.44,57.48,150775.0,49.8128,49.8474,49.7868,49.8214,150775.0
2018-10-16 11:40:00,57.49,57.5,57.39,57.48,85203.0,49.8301,49.8388,49.7434,49.8214,85203.0
2018-10-16 11:45:00,57.48,57.5,57.44,57.49,87198.0,49.8214,49.8388,49.7868,49.8301,87198.0
2018-10-16 11:50:00,57.49,57.5,57.46,57.5,106418.0,49.8301,49.8388,49.8041,49.8388,106418.0
2018-10-16 11:55:00,57.5,57.61,57.49,57.6,80019.0,49.8388,49.9341,49.8301,49.9254,80019.0
2018-10-16 12:00:00,57.61,57.69,57.61,57.69,104287.0,49.9341,50.0034,49.9341,50.0034,104287.0
2018-10-16 12:05:00,57.68,57.75,57.68,57.75,142238.0,49.9948,50.0554,49.9948,50.0554,142238.0
2018-10-16 12:10:00,57.74,57.76,57.68,57.74,82553.0,50.0468,50.0641,49.9948,50.0468,82553.0
2018-10-16 12:15:00,57.75,57.77,57.63,57.66,75213.0,50.0554,50.0728,49.9514,49.9774,75213.0
2018-10-16 12:20:00,57.66,57.68,57.61,57.68,67452.0,49.9774,49.9948,49.9341,49.9948,67452.0
2018-10-16 12:25:00,57.68,57.74,57.66,57.73,50852.0,49.9948,50.0468,49.9774,50.0381,50852.0
2018-10-16 12:30:00,57.72,57.85,57.72,57.81,113413.0,50.0294,50.1421,50.0294,50.1075,113413.0
2018-10-16 12:35:00,57.81,57.89,57.8,57.85,80108.0,50.1075,50.1768,50.0988,50.1421,80108.0
2018-10-16 12:40:00,57.85,57.94,57.84,57.93,84783.0,50.1421,50.2201,50.1335,50.2115,84783.0
2018-10-16 12:45:00,57.93,57.99,57.92,57.97,84529.0,50.2115,50.2635,50.2028,50.2461,84529.0
2018-10-16 12:50:00,57.98,58.01,57.91,57.91,121833.0,50.2548,50.2808,50.1941,50.1941,121833.0
2018-10-16 12:55:00,57.91,57.91,57.81,57.86,62954.0,50.1941,50.1941,50.1075,50.1508,62954.0
2018-10-16 13:00:00,57.87,57.87,57.76,57.77,50881.0,50.1595,50.1595,50.0641,50.0728,50881.0
2018-10-16 13:05:00,57.77,57.8,57.76,57.77,38582.0,50.0728,50.0988,50.0641,50.0728,38582.0
2018-10-16 13:10:00,57.77,57.8,57.75,57.79,51793.0,50.0728,50.0988,50.0554,50.0901,51793.0
2018-10-16 13:15:00,57.79,57.79,57.75,57.77,52937.0,50.0901,50.0901,50.0554,50.0728,52937.0
2018-10-16 13:20:00,57.77,57.79,57.76,57.78,47977.0,50.0728,50.0901,50.0641,50.0814,47977.0
2018-10-16 13:25:00,57.78,57.78,57.69,57.7,56817.0,50.0814,50.0814,50.0034,50.0121,56817.0
2018-10-16 13:30:00,57.7,57.75,57.67,57.72,61085.0,50.0121,50.0554,49.9861,50.0294,61085.0
2018-10-16 13:35:00,57.72,57.79,57.71,57.74,58831.0,50.0294,50.0901,50.0208,50.0468,58831.0
2018-10-16 13:40:00,57.74,57.77,57.74,57.76,38857.0,50.0468,50.0728,50.0468,50.0641,38857.0
2018-10-16 13:45:00,57.76,57.82,57.74,57.82,55879.0,50.0641,50.1161,50.0468,50.1161,55879.0
2018-10-16 13:50:00,57.82,57.87,57.8,57.82,60955.0,50.1161,50.1595,50.0988,50.1161,60955.0
2018-10-16 13:55:00,57.82,57.85,57.77,57.84,68561.0,50.1161,50.1421,50.0728,50.1335,68561.0
2018-10-16 14:00:00,57.84,57.88,57.82,57.86,85625.0,50.1335,50.1681,50.1161,50.1508,85625.0
2018-10-16 14:05:00,57.85,57.86,57.74,57.76,78838.0,50.1421,50.1508,50.0468,50.0641,78838.0
2018-10-16 14:10:00,57.77,57.82,57.76,57.82,62052.0,50.0728,50.1161,50.0641,50.1161,62052.0
2018-10-16 14:15:00,57.82,57.82,57.74,57.74,80932.0,50.1161,50.1161,50.0468,50.0468,80932.0
2018-10-16 14:20:00,57.75,57.78,57.67,57.68,80753.0,50.0554,50.0814,49.9861,49.9948,80753.0
2018-10-16 14:25:00,57.68,57.82,57.68,57.81,56583.0,49.9948,50.1161,49.9948,50.1075,56583.0
2018-10-16 14:30:00,57.81,57.9,57.81,57.88,79468.0,50.1075,50.1855,50.1075,50.1681,79468.0
2018-10-16 14:35:00,57.88,57.88,57.8,57.81,70015.0,50.1681,50.1681,50.0988,50.1075,70015.0
2018-10-16 14:40:00,57.81,57.85,57.8,57.82,62600.0,50.1075,50.1421,50.0988,50.1161,62600.0
2018-10-16 14:45:00,57.82,57.88,57.8,57.87,83251.0,50.1161,50.1681,50.0988,50.1595,83251.0
2018-10-16 14:50:00,57.87,57.9,57.83,57.87,78493.0,50.1595,50.1855,50.1248,50.1595,78493.0
2018-10-16 14:55:00,57.86,57.87,57.73,57.76,82307.0,50.1508,50.1595,50.0381,50.0641,82307.0
2018-10-16 15:00:00,57.77,57.77,57.63,57.64,92620.0,50.0728,50.0728,49.9514,49.9601,92620.0
2018-10-16 15:05:00,57.64,57.72,57.63,57.72,78008.0,49.9601,50.0294,49.9514,50.0294,78008.0
2018-10-16 15:10:00,57.71,57.73,57.65,57.71,76674.0,50.0208,50.0381,49.9688,50.0208,76674.0
2018-10-16 15:15:00,57.72,57.76,57.7,57.74,72076.0,50.0294,50.0641,50.0121,50.0468,72076.0
2018-10-16 15:20:00,57.75,57.75,57.64,57.67,98744.0,50.0554,50.0554,49.9601,49.9861,98744.0
2018-10-16 15:25:00,57.67,57.69,57.65,57.66,66327.0,49.9861,50.0034,49.9688,49.9774,66327.0
2018-10-16 15:30:00,57.66,57.75,57.65,57.75,104176.0,49.9774,50.0554,49.9688,50.0554,104176.0
2018-10-16 15:35:00,57.75,57.81,57.74,57.81,94246.0,50.0554,50.1075,50.0468,50.1075,94246.0
2018-10-16 15:40:00,57.82,57.87,57.8,57.87,120091.0,50.1161,50.1595,50.0988,50.1595,120091.0
2018-10-16 15:45:00,57.87,57.91,57.84,57.86,229585.0,50.1595,50.1941,50.1335,50.1508,229585.0
2018-10-16 15:50:00,57.86,57.91,57.86,57.88,289679.0,50.1508,50.1941,50.1508,50.1681,289679.0
2018-10-16 15:55:00,57.88,57.89,57.79,57.8,571744.0,50.1681,50.1768,50.0901,50.0988,571744.0
2018-10-17 09:30:00,57.88,58.4,57.78,58.4,354626.0,50.1681,50.6188,50.0814,50.6188,354626.0
2018-10-17 09:35:00,58.41,58.45,58.25,58.29,145322.0,50.6275,50.6622,50.4888,50.5235,145322.0
2018-10-17 09:40:00,58.29,58.44,58.27,58.44,172839.0,50.5235,50.6535,50.5062,50.6535,172839.0
2018-10-17 09:45:00,58.44,58.59,58.42,58.51,187760.0,50.6535,50.7835,50.6362,50.7142,187760.0
2018-10-17 09:50:00,58.51,58.57,58.43,58.48,207938.0,50.7142,50.7662,50.6448,50.6882,207938.0
2018-10-17 09:55:00,58.48,58.49,58.35,58.36,150160.0,50.6882,50.6969,50.5755,50.5842,150160.0
2018-10-17 10:00:00,58.36,58.37,58.22,58.26,160948.0,50.5842,50.5928,50.4628,50.4975,160948.0
2018-10-17 10:05:00,58.26,58.34,58.22,58.29,114121.0,50.4975,50.5668,50.4628,50.5235,114121.0
2018-10-17 10:10:00,58.29,58.32,58.15,58.16,157115.0,50.5235,50.5495,50.4022,50.4108,157115.0
2018-10-17 10:15:00,58.16,58.29,58.14,58.26,79692.0,50.4108,50.5235,50.3935,50.4975,79692.0
2018-10-17 10:20:00,58.26,58.39,58.23,58.33,107133.0,50.4975,50.6102,50.4715,50.5582,107133.0
2018-10-17 10:25:00,58.32,58.47,58.31,58.42,81893.0,50.5495,50.6795,50.5408,50.6362,81893.0
2018-10-17 10:30:00,58.41,58.49,58.32,58.33,103840.0,50.6275,50.6969,50.5495,50.5582,103840.0
2018-10-17 10:35:00,58.33,58.46,58.33,58.46,87573.0,50.5582,50.6708,50.5582,50.6708,87573.0
2018-10-17 10:40:00,58.45,58.45,58.36,58.4,102183.0,50.6622,50.6622,50.5842,50.6188,102183.0
2018-10-17 10:45:00,58.39,58.45,58.31,58.44,102654.0,50.6102,50.6622,50.5408,50.6535,102654.0
2018-10-17 10:50:00,58.44,58.45,58.37,58.4,89835.0,50.6535,50.6622,50.5928,50.6188,89835.0
2018-10-17 10:55:00,58.41,58.49,58.38,58.47,151285.0,50.6275,50.6969,50.6015,50.6795,151285.0
2018-10-17 11:00:00,58.46,58.54,58.45,58.53,114665.0,50.6708,50.7402,50.6622,50.7315,114665.0
2018-10-17 11:05:00,58.53,58.72,58.52,58.68,144657.0,50.7315,50.8962,50.7229,50.8615,144657.0
2018-10-17 11:10:00,58.69,58.79,58.68,58.77,146608.0,50.8702,50.9569,50.8615,50.9395,146608.0
2018-10-17 11:15:00,58.78,58.86,58.72,58.82,148690.0,50.9482,51.0176,50.8962,50.9829,148690.0
2018-10-17 11:20:00,58.81,58.86,58.73,58.78,106405.0,50.9742,51.0176,50.9049,50.9482,106405.0
2018-10-17 11:25:00,58.77,58.77,58.61,58.67,98346.0,50.9395,50.9395,50.8009,50.8529,98346.0
2018-10-17 11:30:00,58.68,58.71,58.59,58.59,75069.0,50.8615,50.8875,50.7835,50.7835,75069.0
2018-10-17 11:35:00,58.59,58.65,58.57,58.58,79994.0,50.7835,50.8355,50.7662,50.7749,79994.0
2018-10-17 11:40:00,58.59,58.9,58.58,58.9,178312.0,50.7835,51.0522,50.7749,51.0522,178312.0
2018-10-17 11:45:00,58.9,59.04,58.89,59.03,314277.0,51.0522,51.1736,51.0436,51.1649,314277.0
2018-10-17 11:50:00,59.03,59.09,58.99,59.03,118713.0,51.1649,51.2169,51.1302,51.1649,118713.0
2018-10-17 11:55:00,59.03,59.23,59.03,59.16,188751.0,51.1649,51.3383,51.1649,51.2776,188751.0
2018-10-17 12:00:00,59.16,59.21,59.08,59.12,173605.0,51.2776,51.3209,51.2082,51.2429,173605.0
2018-10-17 12:05:00,59.12,59.12,58.96,58.99,103360.0,51.2429,51.2429,51.1042,51.1302,103360.0
2018-10-17 12:10:00,58.99,59.01,58.89,58.99,100928.0,51.1302,51.1476,51.0436,51.1302,100928.0
2018-10-17 12:15:00,58.99,59.02,58.95,59.01,90523.0,51.1302,51.1562,51.0956,51.1476,90523.0
2018-10-17 12:20:00,59.01,59.08,58.98,59.07,89726.0,51.1476,51.2082,51.1216,51.1996,89726.0
2018-10-17 12:25:00,59.07,59.19,59.03,59.17,141291.0,51.1996,51.3036,51.1649,51.2862,141291.0
2018-10-17 12:30:00,59.17,59.24,59.16,59.24,125033.0,51.2862,51.3469,51.2776,51.3469,125033.0
2018-10-17 12:35:00,59.23,59.25,59.18,59.24,118322.0,51.3383,51.3556,51.2949,51.3469,118322.0
2018-10-17 12:40:00,59.24,59.4,59.24,59.26,179019.0,51.3469,51.4856,51.3469,51.3643,179019.0
2018-10-17 12:45:00,59.27,59.27,59.06,59.07,91547.0,51.3729,51.3729,51.1909,51.1996,91547.0
2018-10-17 12:50:00,59.07,59.12,59.01,59.08,66580.0,51.1996,51.2429,51.1476,51.2082,66580.0
2018-10-17 12:55:00,59.09,59.15,59.08,59.14,56007.0,51.2169,51.2689,51.2082,51.2602,56007.0
2018-10-17 13:00:00,59.14,59.25,59.09,59.24,76936.0,51.2602,51.3556,51.2169,51.3469,76936.0
2018-10-17 13:05:00,59.25,59.31,59.21,59.22,91731.0,51.3556,51.4076,51.3209,51.3296,91731.0
2018-10-17 13:10:00,59.21,59.26,59.15,59.16,70247.0,51.3209,51.3643,51.2689,51.2776,70247.0
2018-10-17 13:15:00,59.16,59.18,59.09,59.14,82773.0,51.2776,51.2949,51.2169,51.2602,82773.0
2018-10-17 13:20:00,59.14,59.27,59.14,59.21,59825.0,51.2602,51.3729,51.2602,51.3209,59825.0
2018-10-17 13:25:00,59.21,59.23,59.15,59.19,93127.0,51.3209,51.3383,51.2689,51.3036,93127.0
2018-10-17 13:30:00,59.19,59.2,59.08,59.13,102506.0,51.3036,51.3123,51.2082,51.2516,102506.0
2018-10-17 13:35:00,59.13,59.19,59.05,59.15,108233.0,51.2516,51.3036,51.1822,51.2689,108233.0
2018-10-17 13:40:00,59.15,59.17,59.11,59.12,56242.0,51.2689,51.2862,51.2342,51.2429,56242.0
2018-10-17 13:45:00,59.11,59.15,59.04,59.05,85724.0,51.2342,51.2689,51.1736,51.1822,85724.0
2018-10-17 13:50:00,59.05,59.14,59.04,59.09,53864.0,51.1822,51.2602,51.1736,51.2169,53864.0
2018-10-17 13:55:00,59.1,59.1,58.99,59.07,72485.0,51.2256,51.2256,51.1302,51.1996,72485.0
2018-10-17 14:00:00,59.06,59.07,58.95,59.07,112526.0,51.1909,51.1996,51.0956,51.1996,112526.0
2018-10-17 14:05:00,59.07,59.16,59.06,59.15,84210.0,51.1996,51.2776,51.1909,51.2689,84210.0
2018-10-17 14:10:00,59.15,59.15,58.97,58.98,92568.0,51.2689,51.2689,51.1129,51.1216,92568.0
2018-10-17 14:15:00,58.98,59.03,58.93,59.03,71020.0,51.1216,51.1649,51.0782,51.1649,71020.0
2018-10-17 14:20:00,59.02,59.03,58.91,58.95,126644.0,51.1562,51.1649,51.0609,51.0956,126644.0
2018-10-17 14:25:00,58.95,59.02,58.88,58.92,119895.0,51.0956,51.1562,51.0349,51.0696,119895.0
2018-10-17 14:30:00,58.92,58.99,58.88,58.92,71662.0,51.0696,51.1302,51.0349,51.0696,71662.0
2018-10-17 14:35:00,58.93,59.03,58.89,59.02,86239.0,51.0782,51.1649,51.0436,51.1562,86239.0
2018-10-17 14:40:00,59.02,59.06,58.9,58.91,167229.0,51.1562,51.1909,51.0522,51.0609,167229.0
2018-10-17 14:45:00,58.92,58.94,58.88,58.92,146621.0,51.0696,51.0869,51.0349,51.0696,146621.0
2018-10-17 14:50:00,58.92,58.97,58.87,58.97,103743.0,51.0696,51.1129,51.0262,51.1129,103743.0
2018-10-17 14:55:00,58.96,59.05,58.94,58.97,97294.0,51.1042,51.1822,51.0869,51.1129,97294.0
2018-10-17 15:00:00,58.97,59.01,58.93,58.97,116645.0,51.1129,51.1476,51.0782,51.1129,116645.0
2018-10-17 15:05:00,58.96,59.01,58.93,58.98,129513.0,51.1042,51.1476,51.0782,51.1216,129513.0
2018-10-17 15:10:00,58.98,58.99,58.92,58.92,109627.0,51.1216,51.1302,51.0696,51.0696,109627.0
2018-10-17 15:15:00,58.91,58.94,58.86,58.91,95305.0,51.0609,51.0869,51.0176,51.0609,95305.0
2018-10-17 15:20:00,58.92,58.99,58.91,58.97,153262.0,51.0696,51.1302,51.0609,51.1129,153262.0
2018-10-17 15:25:00,58.97,59.13,58.97,59.12,129139.0,51.1129,51.2516,51.1129,51.2429,129139.0
2018-10-17 15:30:00,59.12,59.15,58.98,59.04,181224.0,51.2429,51.2689,51.1216,51.1736,181224.0
2018-10-17 15:35:00,59.04,59.06,58.98,59.01,138232.0,51.1736,51.1909,51.1216,51.1476,138232.0
2018-10-17 15:40:00,59.0,59.01,58.88,58.94,221268.0,51.1389,51.1476,51.0349,51.0869,221268.0
2018-10-17 15:45:00,58.94,59.06,58.88,58.98,302469.0,51.0869,51.1909,51.0349,51.1216,302469.0
2018-10-17 15:50:00,58.98,59.11,58.97,59.07,317192.0,51.1216,51.2342,51.1129,51.1996,317192.0
2018-10-17 15:55:00,59.06,59.14,59.03,59.12,644780.0,51.1909,51.2602,51.1649,51.2429,644780.0
2018-10-18 09:30:00,59.1,59.53,58.99,59.47,524179.0,51.2256,51.5983,51.1302,51.5463,524179.0
2018-10-18 09:35:00,59.46,59.5,58.88,58.95,169991.0,51.5376,51.5723,51.0349,51.0956,169991.0
2018-10-18 09:40:00,58.95,59.25,58.94,59.23,95432.0,51.0956,51.3556,51.0869,51.3383,95432.0
2018-10-18 09:45:00,59.23,59.38,59.19,59.34,118033.0,51.3383,51.4683,51.3036,51.4336,118033.0
2018-10-18 09:50:00,59.33,59.38,59.24,59.25,89666.0,51.4249,51.4683,51.3469,51.3556,89666.0
2018-10-18 09:55:00,59.25,59.25,59.05,59.08,121044.0,51.3556,51.3556,51.1822,51.2082,121044.0
2018-10-18 10:00:00,59.08,59.08,58.93,58.93,130942.0,51.2082,51.2082,51.0782,51.0782,130942.0
2018-10-18 10:05:00,58.94,58.99,58.83,58.85,118839.0,51.0869,51.1302,50.9915,51.0089,118839.0
2018-10-18 10:10:00,58.85,58.91,58.69,58.71,120266.0,51.0089,51.0609,50.8702,50.8875,120266.0
2018-10-18 10:15:00,58.7,58.73,58.63,58.67,178424.0,50.8789,50.9049,50.8182,50.8529,178424.0
2018-10-18 10:20:00,58.67,58.67,58.55,58.6,185662.0,50.8529,50.8529,50.7489,50.7922,185662.0
2018-10-18 10:25:00,58.6,58.7,58.56,58.68,115625.0,50.7922,50.8789,50.7575,50.8615,115625.0
2018-10-18 10:30:00,58.68,58.86,58.64,58.86,113399.0,50.8615,51.0176,50.8269,51.0176,113399.0
2018-10-18 10:35:00,58.86,58.98,58.84,58.97,177644.0,51.0176,51.1216,51.0002,51.1129,177644.0
2018-10-18 10:40:00,58.99,59.02,58.78,58.82,126555.0,51.1302,51.1562,50.9482,50.9829,126555.0
2018-10-18 10:45:00,58.82,58.9,58.81,58.83,82118.0,50.9829,51.0522,50.9742,50.9915,82118.0
2018-10-18 10:50:00,58.83,58.85,58.77,58.82,61393.0,50.9915,51.0089,50.9395,50.9829,61393.0
2018-10-18 10:55:00,58.82,58.91,58.81,58.84,81600.0,50.9829,51.0609,50.9742,51.0002,81600.0
2018-10-18 11:00:00,58.84,58.89,58.69,58.71,100775.0,51.0002,51.0436,50.8702,50.8875,100775.0
2018-10-18 11:05:00,58.71,58.71,58.63,58.69,97978.0,50.8875,50.8875,50.8182,50.8702,97978.0
2018-10-18 11:10:00,58.69,58.75,58.65,58.69,57622.0,50.8702,50.9222,50.8355,50.8702,57622.0
2018-10-18 11:15:00,58.69,58.76,58.65,58.67,78204.0,50.8702,50.9309,50.8355,50.8529,78204.0
2018-10-18 11:20:00,58.67,58.68,58.61,58.62,71837.0,50.8529,50.8615,50.8009,50.8095,71837.0
2018-10-18 11:25:00,58.62,58.68,58.56,58.61,95910.0,50.8095,50.8615,50.7575,50.8009,95910.0
2018-10-18 11:30:00,58.6,58.62,58.48,58.49,134598.0,50.7922,50.8095,50.6882,50.6969,134598.0
2018-10-18 11:35:00,58.49,58.5,58.39,58.47,148202.0,50.6969,50.7055,50.6102,50.6795,148202.0
2018-10-18 11:40:00,58.47,58.51,58.33,58.38,142942.0,50.6795,50.7142,50.5582,50.6015,142942.0
2018-10-18 11:45:00,58.38,58.41,58.21,58.38,152709.0,50.6015,50.6275,50.4542,50.6015,152709.0
2018-10-18 11:50:00,58.38,58.38,58.15,58.36,179562.0,50.6015,50.6015,50.4022,50.5842,179562.0
2018-10-18 11:55:00,58.36,58.41,58.28,58.32,94188.0,50.5842,50.6275,50.5148,50.5495,94188.0
2018-10-18 12:00:00,58.32,58.32,58.2,58.24,174468.0,50.5495,50.5495,50.4455,50.4802,174468.0
2018-10-18 12:05:00,58.24,58.39,58.23,58.29,80674.0,50.4802,50.6102,50.4715,50.5235,80674.0
2018-10-18 12:10:00,58.29,58.31,58.24,58.26,63025.0,50.5235,50.5408,50.4802,50.4975,63025.0
2018-10-18 12:15:00,58.25,58.3,58.19,58.25,91790.0,50.4888,50.5322,50.4368,50.4888,91790.0
2018-10-18 12:20:00,58.25,58.38,58.23,58.34,85210.0,50.4888,50.6015,50.4715,50.5668,85210.0
2018-10-18 12:25:00,58.33,58.39,58.3,58.33,76664.0,50.5582,50.6102,50.5322,50.5582,76664.0
2018-10-18 12:30:00,58.34,58.41,58.28,58.38,66690.0,50.5668,50.6275,50.5148,50.6015,66690.0
2018-10-18 12:35:00,58.38,58.38,58.31,58.36,87682.0,50.6015,50.6015,50.5408,50.5842,87682.0
2018-10-18 12:40:00,58.36,58.55,58.36,58.52,184368.0,50.5842,50.7489,50.5842,50.7229,184368.0
2018-10-18 12:45:00,58.53,58.57,58.48,58.49,96055.0,50.7315,50.7662,50.6882,50.6969,96055.0
2018-10-18 12:50:00,58.49,58.59,58.44,58.54,50542.0,50.6969,50.7835,50.6535,50.7402,50542.0
2018-10-18 12:55:00,58.54,58.59,58.49,58.49,58387.0,50.7402,50.7835,50.6969,50.6969,58387.0
2018-10-18 13:00:00,58.49,58.56,58.48,58.5,61364.0,50.6969,50.7575,50.6882,50.7055,61364.0
2018-10-18 13:05:00,58.5,58.56,58.46,58.5,67391.0,50.7055,50.7575,50.6708,50.7055,67391.0
2018-10-18 13:10:00,58.49,58.49,58.34,58.38,73440.0,50.6969,50.6969,50.5668,50.6015,73440.0
2018-10-18 13:15:00,58.37,58.4,58.32,58.33,58086.0,50.5928,50.6188,50.5495,50.5582,58086.0
2018-10-18 13:20:00,58.34,58.38,58.23,58.26,75266.0,50.5668,50.6015,50.4715,50.4975,75266.0
2018-10-18 13:25:00,58.26,58.37,58.22,58.35,97034.0,50.4975,50.5928,50.4628,50.5755,97034.0
2018-10-18 13:30:00,58.35,58.4,58.3,58.35,120310.0,50.5755,50.6188,50.5322,50.5755,120310.0
2018-10-18 13:35:00,58.35,58.39,58.27,58.34,67177.0,50.5755,50.6102,50.5062,50.5668,67177.0
2018-10-18 13:40:00,58.34,58.35,58.2,58.27,66773.0,50.5668,50.5755,50.4455,50.5062,66773.0
2018-10-18 13:45:00,58.28,58.35,58.24,58.35,104558.0,50.5148,50.5755,50.4802,50.5755,104558.0
2018-10-18 13:50:00,58.35,58.39,58.23,58.27,73818.0,50.5755,50.6102,50.4715,50.5062,73818.0
2018-10-18 13:55:00,58.29,58.36,58.27,58.33,70140.0,50.5235,50.5842,50.5062,50.5582,70140.0
2018-10-18 14:00:00,58.33,58.43,58.29,58.38,76195.0,50.5582,50.6448,50.5235,50.6015,76195.0
2018-10-18 14:05:00,58.38,58.56,58.37,58.5,80685.0,50.6015,50.7575,50.5928,50.7055,80685.0
2018-10-18 14:10:00,58.5,58.52,58.41,58.48,72852.0,50.7055,50.7229,50.6275,50.6882,72852.0
2018-10-18 14:15:00,58.47,58.58,58.43,58.46,84354.0,50.6795,50.7749,50.6448,50.6708,84354.0
2018-10-18 14:20:00,58.45,58.66,58.44,58.65,102767.0,50.6622,50.8442,50.6535,50.8355,102767.0
2018-10-18 14:25:00,58.64,58.65,58.47,58.52,99214.0,50.8269,50.8355,50.6795,50.7229,99214.0
2018-10-18 14:30:00,58.52,58.56,58.46,58.52,75164.0,50.7229,50.7575,50.6708,50.7229,75164.0
2018-10-18 14:35:00,58.52,58.59,58.48,58.53,91148.0,50.7229,50.7835,50.6882,50.7315,91148.0
2018-10-18 14:40:00,58.52,58.6,58.5,58.56,89082.0,50.7229,50.7922,50.7055,50.7575,89082.0
2018-10-18 14:45:00,58.57,58.63,58.51,58.54,80011.0,50.7662,50.8182,50.7142,50.7402,80011.0
2018-10-18 14:50:00,58.54,58.62,58.5,58.6,81414.0,50.7402,50.8095,50.7055,50.7922,81414.0
2018-10-18 14:55:00,58.61,58.61,58.49,58.52,69287.0,50.8009,50.8009,50.6969,50.7229,69287.0
2018-10-18 15:00:00,58.52,58.59,58.44,58.47,91792.0,50.7229,50.7835,50.6535,50.6795,91792.0
2018-10-18 15:05:00,58.48,58.48,58.37,58.42,98246.0,50.6882,50.6882,50.5928,50.6362,98246.0
2018-10-18 15:10:00,58.43,58.43,58.35,58.39,100995.0,50.6448,50.6448,50.5755,50.6102,100995.0
2018-10-18 15:15:00,58.4,58.61,58.39,58.54,173240.0,50.6188,50.8009,50.6102,50.7402,173240.0
2018-10-18 15:20:00,58.54,58.59,58.48,58.57,98660.0,50.7402,50.7835,50.6882,50.7662,98660.0
2018-10-18 15:25:00,58.57,58.61,58.52,58.52,123662.0,50.7662,50.8009,50.7229,50.7229,123662.0
2018-10-18 15:30:00,58.52,58.57,58.43,58.54,257521.0,50.7229,50.7662,50.6448,50.7402,257521.0
2018-10-18 15:35:00,58.53,58.66,58.52,58.66,141407.0,50.7315,50.8442,50.7229,50.8442,141407.0
2018-10-18 15:40:00,58.66,58.7,58.58,58.64,165906.0,50.8442,50.8789,50.7749,50.8269,165906.0
2018-10-18 15:45:00,58.63,58.65,58.58,58.63,182349.0,50.8182,50.8355,50.7749,50.8182,182349.0
2018-10-18 15:50:00,58.62,58.63,58.53,58.55,248511.0,50.8095,50.8182,50.7315,50.7489,248511.0
2018-10-18 15:55:00,58.55,58.65,58.53,58.64,446335.0,50.7489,50.8355,50.7315,50.8269,446335.0
2018-10-19 09:30:00,58.39,58.96,58.39,58.65,737005.0,50.6102,51.1042,50.6102,50.8355,737005.0
2018-10-19 09:35:00,58.67,58.84,58.52,58.81,94930.0,50.8529,51.0002,50.7229,50.9742,94930.0
2018-10-19 09:40:00,58.82,58.97,58.82,58.9,90290.0,50.9829,51.1129,50.9829,51.0522,90290.0
2018-10-19 09:45:00,58.89,58.94,58.77,58.79,86719.0,51.0436,51.0869,50.9395,50.9569,86719.0
2018-10-19 09:50:00,58.8,58.87,58.75,58.81,92892.0,50.9655,51.0262,50.9222,50.9742,92892.0
2018-10-19 09:55:00,58.82,58.83,58.68,58.68,98659.0,50.9829,50.9915,50.8615,50.8615,98659.0
2018-10-19 10:00:00,58.68,58.77,58.65,58.73,106827.0,50.8615,50.9395,50.8355,50.9049,106827.0
2018-10-19 10:05:00,58.73,58.82,58.73,58.77,78484.0,50.9049,50.9829,50.9049,50.9395,78484.0
2018-10-19 10:10:00,58.78,58.81,58.7,58.73,61923.0,50.9482,50.9742,50.8789,50.9049,61923.0
2018-10-19 10:15:00,58.72,58.78,58.69,58.72,78203.0,50.8962,50.9482,50.8702,50.8962,78203.0
2018-10-19 10:20:00,58.72,58.91,58.71,58.84,77101.0,50.8962,51.0609,50.8875,51.0002,77101.0
2018-10-19 10:25:00,58.84,58.95,58.84,58.89,106073.0,51.0002,51.0956,51.0002,51.0436,106073.0
2018-10-19 10:30:00,58.9,59.07,58.87,59.02,102058.0,51.0522,51.1996,51.0262,51.1562,102058.0
2018-10-19 10:35:00,59.02,59.03,58.96,59.03,47659.0,51.1562,51.1649,51.1042,51.1649,47659.0
2018-10-19 10:40:00,59.02,59.07,58.97,59.02,59473.0,51.1562,51.1996,51.1129,51.1562,59473.0
2018-10-19 10:45:00,59.02,59.03,58.89,58.91,65005.0,51.1562,51.1649,51.0436,51.0609,65005.0
2018-10-19 10:50:00,58.9,58.94,58.84,58.85,77233.0,51.0522,51.0869,51.0002,51.0089,77233.0
2018-10-19 10:55:00,58.85,58.91,58.85,58.91,74759.0,51.0089,51.0609,51.0089,51.0609,74759.0
2018-10-19 11:00:00,58.91,58.97,58.86,58.86,72277.0,51.0609,51.1129,51.0176,51.0176,72277.0
2018-10-19 11:05:00,58.86,58.9,58.81,58.89,52774.0,51.0176,51.0522,50.9742,51.0436,52774.0
2018-10-19 11:10:00,58.89,58.95,58.85,58.91,54729.0,51.0436,51.0956,51.0089,51.0609,54729.0
2018-10-19 11:15:00,58.91,58.95,58.86,58.86,49255.0,51.0609,51.0956,51.0176,51.0176,49255.0
2018-10-19 11:20:00,58.87,58.9,58.82,58.86,58083.0,51.0262,51.0522,50.9829,51.0176,58083.0
2018-10-19 11:25:00,58.87,58.9,58.82,58.87,46753.0,51.0262,51.0522,50.9829,51.0262,46753.0
2018-10-19 11:30:00,58.87,58.88,58.8,58.87,55772.0,51.0262,51.0349,50.9655,51.0262,55772.0
2018-10-19 11:35:00,58.86,58.88,58.8,58.84,56793.0,51.0176,51.0349,50.9655,51.0002,56793.0
2018-10-19 11:40:00,58.85,58.86,58.8,58.85,49276.0,51.0089,51.0176,50.9655,51.0089,49276.0
2018-10-19 11:45:00,58.85,58.88,58.82,58.83,41552.0,51.0089,51.0349,50.9829,50.9915,41552.0
2018-10-19 11:50:00,58.84,58.84,58.74,58.74,68674.0,51.0002,51.0002,50.9135,50.9135,68674.0
2018-10-19 11:55:00,58.73,58.92,58.72,58.91,72071.0,50.9049,51.0696,50.8962,51.0609,72071.0
2018-10-19 12:00:00,58.91,58.92,58.87,58.9,48933.0,51.0609,51.0696,51.0262,51.0522,48933.0
2018-10-19 12:05:00,58.9,58.97,58.89,58.93,52113.0,51.0522,51.1129,51.0436,51.0782,52113.0
2018-10-19 12:10:00,58.93,58.94,58.84,58.88,54976.0,51.0782,51.0869,51.0002,51.0349,54976.0
2018-10-19 12:15:00,58.88,58.92,58.83,58.88,83315.0,51.0349,51.0696,50.9915,51.0349,83315.0
2018-10-19 12:20:00,58.87,58.88,58.78,58.78,70914.0,51.0262,51.0349,50.9482,50.9482,70914.0
2018-10-19 12:25:00,58.77,58.78,58.69,58.69,71466.0,50.9395,50.9482,50.8702,50.8702,71466.0
2018-10-19 12:30:00,58.69,58.75,58.55,58.55,140236.0,50.8702,50.9222,50.7489,50.7489,140236.0
2018-10-19 12:35:00,58.56,58.6,58.5,58.55,133732.0,50.7575,50.7922,50.7055,50.7489,133732.0
2018-10-19 12:40:00,58.56,58.58,58.49,58.5,65123.0,50.7575,50.7749,50.6969,50.7055,65123.0
2018-10-19 12:45:00,58.5,58.54,58.47,58.51,67458.0,50.7055,50.7402,50.6795,50.7142,67458.0
2018-10-19 12:50:00,58.5,58.53,58.42,58.52,89717.0,50.7055,50.7315,50.6362,50.7229,89717.0
2018-10-19 12:55:00,58.51,58.56,58.5,58.52,85840.0,50.7142,50.7575,50.7055,50.7229,85840.0
2018-10-19 13:00:00,58.51,58.53,58.45,58.5,62893.0,50.7142,50.7315,50.6622,50.7055,62893.0
2018-10-19 13:05:00,58.5,58.55,58.46,58.52,57742.0,50.7055,50.7489,50.6708,50.7229,57742.0
2018-10-19 13:10:00,58.51,58.67,58.51,58.65,74870.0,50.7142,50.8529,50.7142,50.8355,74870.0
2018-10-19 13:15:00,58.65,58.77,58.62,58.74,121699.0,50.8355,50.9395,50.8095,50.9135,121699.0
2018-10-19 13:20:00,58.75,58.75,58.7,58.72,39773.0,50.9222,50.9222,50.8789,50.8962,39773.0
2018-10-19 13:25:00,58.72,58.78,58.68,58.77,43813.0,50.8962,50.9482,50.8615,50.9395,43813.0
2018-10-19 13:30:00,58.77,58.81,58.73,58.76,45641.0,50.9395,50.9742,50.9049,50.9309,45641.0
2018-10-19 13:35:00,58.75,58.78,58.72,58.76,48625.0,50.9222,50.9482,50.8962,50.9309,48625.0
2018-10-19 13:40:00,58.76,58.77,58.67,58.68,48546.0,50.9309,50.9395,50.8529,50.8615,48546.0
2018-10-19 13:45:00,58.68,58.7,58.64,58.69,53144.0,50.8615,50.8789,50.8269,50.8702,53144.0
2018-10-19 13:50:00,58.69,58.7,58.59,58.62,42148.0,50.8702,50.8789,50.7835,50.8095,42148.0
2018-10-19 13:55:00,58.63,58.64,58.58,58.58,36648.0,50.8182,50.8269,50.7749,50.7749,36648.0
2018-10-19 14:00:00,58.58,58.59,58.5,58.51,60012.0,50.7749,50.7835,50.7055,50.7142,60012.0
2018-10-19 14:05:00,58.51,58.53,58.41,58.48,87862.0,50.7142,50.7315,50.6275,50.6882,87862.0
2018-10-19 14:10:00,58.48,58.55,58.45,58.54,89159.0,50.6882,50.7489,50.6622,50.7402,89159.0
2018-10-19 14:15:00,58.54,58.54,58.48,58.52,47087.0,50.7402,50.7402,50.6882,50.7229,47087.0
2018-10-19 14:20:00,58.52,58.67,58.47,58.65,92828.0,50.7229,50.8529,50.6795,50.8355,92828.0
2018-10-19 14:25:00,58.64,58.69,58.64,58.68,49101.0,50.8269,50.8702,50.8269,50.8615,49101.0
2018-10-19 14:30:00,58.69,58.7,58.62,58.63,51831.0,50.8702,50.8789,50.8095,50.8182,51831.0
2018-10-19 14:35:00,58.63,58.7,58.6,58.63,96247.0,50.8182,50.8789,50.7922,50.8182,96247.0
2018-10-19 14:40:00,58.62,58.64,58.59,58.61,61783.0,50.8095,50.8269,50.7835,50.8009,61783.0
2018-10-19 14:45:00,58.62,58.71,58.62,58.68,74988.0,50.8095,50.8875,50.8095,50.8615,74988.0
2018-10-19 14:50:00,58.68,58.7,58.62,58.63,64364.0,50.8615,50.8789,50.8095,50.8182,64364.0
2018-10-19 14:55:00,58.63,58.64,58.57,58.58,62565.0,50.8182,50.8269,50.7662,50.7749,62565.0
2018-10-19 15:00:00,58.58,58.63,58.51,58.55,75698.0,50.7749,50.8182,50.7142,50.7489,75698.0
2018-10-19 15:05:00,58.55,58.59,58.53,58.56,65014.0,50.7489,50.7835,50.7315,50.7575,65014.0
2018-10-19 15:10:00,58.56,58.58,58.54,58.55,62582.0,50.7575,50.7749,50.7402,50.7489,62582.0
2018-10-19 15:15:00,58.55,58.63,58.52,58.6,89749.0,50.7489,50.8182,50.7229,50.7922,89749.0
2018-10-19 15:20:00,58.6,58.62,58.55,58.55,66859.0,50.7922,50.8095,50.7489,50.7489,66859.0
2018-10-19 15:25:00,58.56,58.68,58.55,58.67,116893.0,50.7575,50.8615,50.7489,50.8529,116893.0
2018-10-19 15:30:00,58.66,58.7,58.63,58.69,191637.0,50.8442,50.8789,50.8182,50.8702,191637.0
2018-10-19 15:35:00,58.68,58.77,58.64,58.7,184643.0,50.8615,50.9395,50.8269,50.8789,184643.0
2018-10-19 15:40:00,58.7,58.78,58.69,58.78,146968.0,50.8789,50.9482,50.8702,50.9482,146968.0
2018-10-19 15:45:00,58.78,58.83,58.76,58.78,187516.0,50.9482,50.9915,50.9309,50.9482,187516.0
2018-10-19 15:50:00,58.77,58.94,58.76,58.82,421688.0,50.9395,51.0869,50.9309,50.9829,421688.0
2018-10-19 15:55:00,58.81,58.82,58.63,58.63,606399.0,50.9742,50.9829,50.8182,50.8182,606399.0
2018-10-22 09:30:00,58.93,59.36,58.76,59.31,324618.0,51.0782,51.4509,50.9309,51.4076,324618.0
2018-10-22 09:35:00,59.3,59.33,59.15,59.16,93227.0,51.3989,51.4249,51.2689,51.2776,93227.0
2018-10-22 09:40:00,59.17,59.24,59.03,59.09,96922.0,51.2862,51.3469,51.1649,51.2169,96922.0
2018-10-22 09:45:00,59.08,59.13,59.01,59.03,127004.0,51.2082,51.2516,51.1476,51.1649,127004.0
2018-10-22 09:50:00,59.03,59.04,58.8,58.83,96541.0,51.1649,51.1736,50.9655,50.9915,96541.0
2018-10-22 09:55:00,58.83,58.84,58.66,58.68,117720.0,50.9915,51.0002,50.8442,50.8615,117720.0
2018-10-22 10:00:00,58.67,58.8,58.58,58.78,113822.0,50.8529,50.9655,50.7749,50.9482,113822.0
2018-10-22 10:05:00,58.78,58.81,58.68,58.79,202325.0,50.9482,50.9742,50.8615,50.9569,202325.0
2018-10-22 10:10:00,58.79,58.83,58.74,58.82,73442.0,50.9569,50.9915,50.9135,50.9829,73442.0
2018-10-22 10:15:00,58.82,58.83,58.75,58.8,105932.0,50.9829,50.9915,50.9222,50.9655,105932.0
2018-10-22 10:20:00,58.79,58.81,58.72,58.75,90731.0,50.9569,50.9742,50.8962,50.9222,90731.0
2018-10-22 10:25:00,58.76,58.79,58.62,58.63,148012.0,50.9309,50.9569,50.8095,50.8182,148012.0
2018-10-22 10:30:00,58.63,58.69,58.58,58.66,99904.0,50.8182,50.8702,50.7749,50.8442,99904.0
2018-10-22 10:35:00,58.66,58.79,58.65,58.77,60815.0,50.8442,50.9569,50.8355,50.9395,60815.0
2018-10-22 10:40:00,58.77,58.8,58.73,58.76,80495.0,50.9395,50.9655,50.9049,50.9309,80495.0
2018-10-22 10:45:00,58.77,58.97,58.76,58.96,96788.0,50.9395,51.1129,50.9309,51.1042,96788.0
2018-10-22 10:50:00,58.96,59.04,58.92,58.98,107725.0,51.1042,51.1736,51.0696,51.1216,107725.0
2018-10-22 10:55:00,58.98,59.02,58.93,59.02,64152.0,51.1216,51.1562,51.0782,51.1562,64152.0
2018-10-22 11:00:00,59.02,59.02,58.93,59.0,49939.0,51.1562,51.1562,51.0782,51.1389,49939.0
2018-10-22 11:05:00,59.0,59.05,58.95,58.98,56890.0,51.1389,51.1822,51.0956,51.1216,56890.0
2018-10-22 11:10:00,58.98,58.98,58.89,58.95,68042.0,51.1216,51.1216,51.0436,51.0956,68042.0
2018-10-22 11:15:00,58.94,59.06,58.94,59.05,104785.0,51.0869,51.1909,51.0869,51.1822,104785.0
2018-10-22 11:20:00,59.04,59.08,59.0,59.05,73219.0,51.1736,51.2082,51.1389,51.1822,73219.0
2018-10-22 11:25:00,59.04,59.08,58.93,58.98,78892.0,51.1736,51.2082,51.0782,51.1216,78892.0
2018-10-22 11:30:00,58.98,59.0,58.86,58.88,65087.0,51.1216,51.1389,51.0176,51.0349,65087.0
2018-10-22 11:35:00,58.88,58.89,58.82,58.86,50364.0,51.0349,51.0436,50.9829,51.0176,50364.0
2018-10-22 11:40:00,58.87,58.87,58.78,58.78,48073.0,51.0262,51.0262,50.9482,50.9482,48073.0
2018-10-22 11:45:00,58.77,58.92,58.74,58.9,72181.0,50.9395,51.0696,50.9135,51.0522,72181.0
2018-10-22 11:50:00,58.9,58.9,58.72,58.75,39713.0,51.0522,51.0522,50.8962,50.9222,39713.0
2018-10-22 11:55:00,58.75,58.87,58.73,58.86,71565.0,50.9222,51.0262,50.9049,51.0176,71565.0
2018-10-22 12:00:00,58.86,58.93,58.79,58.85,50199.0,51.0176,51.0782,50.9569,51.0089,50199.0
2018-10-22 12:05:00,58.85,58.97,58.82,58.93,50096.0,51.0089,51.1129,50.9829,51.0782,50096.0
2018-10-22 12:10:00,58.93,58.94,58.81,58.82,39247.0,51.0782,51.0869,50.9742,50.9829,39247.0
2018-10-22 12:15:00,58.81,58.86,58.79,58.85,62364.0,50.9742,51.0176,50.9569,51.0089,62364.0
2018-10-22 12:20:00,58.85,58.86,58.76,58.79,73379.0,51.0089,51.0176,50.9309,50.9569,73379.0
2018-10-22 12:25:00,58.79,58.85,58.75,58.82,59696.0,50.9569,51.0089,50.9222,50.9829,59696.0
2018-10-22 12:30:00,58.82,58.87,58.76,58.82,39400.0,50.9829,51.0262,50.9309,50.9829,39400.0
2018-10-22 12:35:00,58.83,58.86,58.77,58.83,49371.0,50.9915,51.0176,50.9395,50.9915,49371.0
2018-10-22 12:40:00,58.83,58.91,58.82,58.88,50136.0,50.9915,51.0609,50.9829,51.0349,50136.0
2018-10-22 12:45:00,58.89,58.91,58.84,58.86,43703.0,51.0436,51.0609,51.0002,51.0176,43703.0
2018-10-22 12:50:00,58.84,58.9,58.82,58.9,46535.0,51.0002,51.0522,50.9829,51.0522,46535.0
2018-10-22 12:55:00,58.9,58.96,58.89,58.92,36343.0,51.0522,51.1042,51.0436,51.0696,36343.0
2018-10-22 13:00:00,58.92,58.97,58.87,58.9,34002.0,51.0696,51.1129,51.0262,51.0522,34002.0
2018-10-22 13:05:00,58.9,59.04,58.9,59.0,47363.0,51.0522,51.1736,51.0522,51.1389,47363.0
2018-10-22 13:10:00,59.01,59.02,58.95,59.0,55185.0,51.1476,51.1562,51.0956,51.1389,55185.0
2018-10-22 13:15:00,59.0,59.04,58.99,59.04,62749.0,51.1389,51.1736,51.1302,51.1736,62749.0
2018-10-22 13:20:00,59.04,59.05,58.95,58.96,53871.0,51.1736,51.1822,51.0956,51.1042,53871.0
2018-10-22 13:25:00,58.95,58.96,58.87,58.89,50030.0,51.0956,51.1042,51.0262,51.0436,50030.0
2018-10-22 13:30:00,58.89,58.98,58.89,58.96,50736.0,51.0436,51.1216,51.0436,51.1042,50736.0
2018-10-22 13:35:00,58.97,59.02,58.95,58.98,43948.0,51.1129,51.1562,51.0956,51.1216,43948.0
2018-10-22 13:40:00,58.99,59.02,58.96,59.01,46214.0,51.1302,51.1562,51.1042,51.1476,46214.0
2018-10-22 13:45:00,59.01,59.04,58.93,58.96,38766.0,51.1476,51.1736,51.0782,51.1042,38766.0
2018-10-22 13:50:00,58.95,58.96,58.87,58.88,44286.0,51.0956,51.1042,51.0262,51.0349,44286.0
2018-10-22 13:55:00,58.89,58.93,58.87,58.9,40531.0,51.0436,51.0782,51.0262,51.0522,40531.0
2018-10-22 14:00:00,58.89,58.91,58.84,58.85,61293.0,51.0436,51.0609,51.0002,51.0089,61293.0
2018-10-22 14:05:00,58.85,58.89,58.84,58.86,53072.0,51.0089,51.0436,51.0002,51.0176,53072.0
2018-10-22 14:10:00,58.86,58.9,58.81,58.85,36562.0,51.0176,51.0522,50.9742,51.0089,36562.0
2018-10-22 14:15:00,58.84,58.89,58.83,58.87,52488.0,51.0002,51.0436,50.9915,51.0262,52488.0
2018-10-22 14:20:00,58.86,58.88,58.83,58.83,65173.0,51.0176,51.0349,50.9915,50.9915,65173.0
2018-10-22 14:25:00,58.83,58.89,58.83,58.87,40981.0,50.9915,51.0436,50.9915,51.0262,40981.0
2018-10-22 14:30:00,58.86,58.91,58.84,58.91,40660.0,51.0176,51.0609,51.0002,51.0609,40660.0
2018-10-22 14:35:00,58.91,58.95,58.9,58.91,51588.0,51.0609,51.0956,51.0522,51.0609,51588.0
2018-10-22 14:40:00,58.92,58.94,58.88,58.9,29594.0,51.0696,51.0869,51.0349,51.0522,29594.0
2018-10-22 14:45:00,58.9,59.0,58.89,58.99,80949.0,51.0522,51.1389,51.0436,51.1302,80949.0
2018-10-22 14:50:00,59.0,59.04,58.97,58.99,57509.0,51.1389,51.1736,51.1129,51.1302,57509.0
2018-10-22 14:55:00,58.99,59.0,58.94,58.96,39715.0,51.1302,51.1389,51.0869,51.1042,39715.0
2018-10-22 15:00:00,58.96,59.03,58.93,59.0,67068.0,51.1042,51.1649,51.0782,51.1389,67068.0
2018-10-22 15:05:00,59.0,59.02,58.97,59.02,36760.0,51.1389,51.1562,51.1129,51.1562,36760.0
2018-10-22 15:10:00,59.02,59.08,58.99,59.07,82923.0,51.1562,51.2082,51.1302,51.1996,82923.0
2018-10-22 15:15:00,59.07,59.08,59.01,59.01,42209.0,51.1996,51.2082,51.1476,51.1476,42209.0
2018-10-22 15:20:00,59.01,59.06,59.01,59.03,40451.0,51.1476,51.1909,51.1476,51.1649,40451.0
2018-10-22 15:25:00,59.03,59.09,59.02,59.09,40816.0,51.1649,51.2169,51.1562,51.2169,40816.0
2018-10-22 15:30:00,59.09,59.09,59.04,59.06,65013.0,51.2169,51.2169,51.1736,51.1909,65013.0
2018-10-22 15:35:00,59.07,59.11,59.01,59.01,104344.0,51.1996,51.2342,51.1476,51.1476,104344.0
2018-10-22 15:40:00,59.01,59.06,58.97,59.06,109287.0,51.1476,51.1909,51.1129,51.1909,109287.0
2018-10-22 15:45:00,59.05,59.06,59.01,59.03,144204.0,51.1822,51.1909,51.1476,51.1649,144204.0
2018-10-22 15:50:00,59.03,59.03,58.96,59.0,148230.0,51.1649,51.1649,51.1042,51.1389,148230.0
2018-10-22 15:55:00,59.0,59.02,58.9,58.92,352111.0,51.1389,51.1562,51.0522,51.0696,352111.0
2018-10-23 09:30:00,58.36,58.73,58.23,58.69,256044.0,50.5842,50.9049,50.4715,50.8702,256044.0
2018-10-23 09:35:00,58.69,58.76,58.54,58.55,144519.0,50.8702,50.9309,50.7402,50.7489,144519.0
2018-10-23 09:40:00,58.55,58.73,58.47,58.47,144609.0,50.7489,50.9049,50.6795,50.6795,144609.0
2018-10-23 09:45:00,58.47,58.54,58.39,58.46,166758.0,50.6795,50.7402,50.6102,50.6708,166758.0
2018-10-23 09:50:00,58.45,58.71,58.37,58.61,139882.0,50.6622,50.8875,50.5928,50.8009,139882.0
2018-10-23 09:55:00,58.6,58.65,58.46,58.51,114211.0,50.7922,50.8355,50.6708,50.7142,114211.0
2018-10-23 10:00:00,58.49,58.64,58.34,58.35,212987.0,50.6969,50.8269,50.5668,50.5755,212987.0
2018-10-23 10:05:00,58.34,58.34,58.21,58.24,179664.0,50.5668,50.5668,50.4542,50.4802,179664.0
2018-10-23 10:10:00,58.24,58.42,58.22,58.24,163085.0,50.4802,50.6362,50.4628,50.4802,163085.0
2018-10-23 10:15:00,58.25,58.45,58.21,58.42,105697.0,50.4888,50.6622,50.4542,50.6362,105697.0
2018-10-23 10:20:00,58.43,58.59,58.43,58.59,126682.0,50.6448,50.7835,50.6448,50.7835,126682.0
2018-10-23 10:25:00,58.6,58.74,58.59,58.7,147639.0,50.7922,50.9135,50.7835,50.8789,147639.0
2018-10-23 10:30:00,58.7,58.72,58.51,58.6,118691.0,50.8789,50.8962,50.7142,50.7922,118691.0
2018-10-23 10:35:00,58.59,58.77,58.53,58.75,124488.0,50.7835,50.9395,50.7315,50.9222,124488.0
2018-10-23 10:40:00,58.76,58.8,58.64,58.73,121750.0,50.9309,50.9655,50.8269,50.9049,121750.0
2018-10-23 10:45:00,58.74,58.89,58.68,58.8,91403.0,50.9135,51.0436,50.8615,50.9655,91403.0
2018-10-23 10:50:00,58.8,58.84,58.68,58.73,103892.0,50.9655,51.0002,50.8615,50.9049,103892.0
2018-10-23 10:55:00,58.73,58.81,58.7,58.71,129571.0,50.9049,50.9742,50.8789,50.8875,129571.0
2018-10-23 11:00:00,58.71,58.72,58.58,58.59,89597.0,50.8875,50.8962,50.7749,50.7835,89597.0
2018-10-23 11:05:00,58.6,58.79,58.6,58.69,79124.0,50.7922,50.9569,50.7922,50.8702,79124.0
2018-10-23 11:10:00,58.7,58.85,58.68,58.8,124261.0,50.8789,51.0089,50.8615,50.9655,124261.0
2018-10-23 11:15:00,58.81,58.86,58.76,58.85,66237.0,50.9742,51.0176,50.9309,51.0089,66237.0
2018-10-23 11:20:00,58.85,58.88,58.82,58.82,60172.0,51.0089,51.0349,50.9829,50.9829,60172.0
2018-10-23 11:25:00,58.82,58.86,58.76,58.78,73632.0,50.9829,51.0176,50.9309,50.9482,73632.0
2018-10-23 11:30:00,58.78,58.79,58.7,58.73,52456.0,50.9482,50.9569,50.8789,50.9049,52456.0
2018-10-23 11:35:00,58.73,58.79,58.7,58.74,51027.0,50.9049,50.9569,50.8789,50.9135,51027.0
2018-10-23 11:40:00,58.74,58.79,58.73,58.76,58722.0,50.9135,50.9569,50.9049,50.9309,58722.0
2018-10-23 11:45:00,58.76,58.92,58.75,58.84,75635.0,50.9309,51.0696,50.9222,51.0002,75635.0
2018-10-23 11:50:00,58.84,58.85,58.77,58.83,58050.0,51.0002,51.0089,50.9395,50.9915,58050.0
2018-10-23 11:55:00,58.83,58.92,58.82,58.85,115494.0,50.9915,51.0696,50.9829,51.0089,115494.0
2018-10-23 12:00:00,58.85,58.86,58.78,58.86,104608.0,51.0089,51.0176,50.9482,51.0176,104608.0
2018-10-23 12:05:00,58.86,59.05,58.85,59.05,149570.0,51.0176,51.1822,51.0089,51.1822,149570.0
2018-10-23 12:10:00,59.06,59.14,59.05,59.14,84754.0,51.1909,51.2602,51.1822,51.2602,84754.0
2018-10-23 12:15:00,59.14,59.15,59.05,59.09,68222.0,51.2602,51.2689,51.1822,51.2169,68222.0
2018-10-23 12:20:00,59.09,59.18,59.07,59.1,68882.0,51.2169,51.2949,51.1996,51.2256,68882.0
2018-10-23 12:25:00,59.1,59.23,59.1,59.17,146399.0,51.2256,51.3383,51.2256,51.2862,146399.0
2018-10-23 12:30:00,59.17,59.2,59.11,59.16,86502.0,51.2862,51.3123,51.2342,51.2776,86502.0
2018-10-23 12:35:00,59.16,59.17,59.13,59.14,39649.0,51.2776,51.2862,51.2516,51.2602,39649.0
2018-10-23 12:40:00,59.13,59.17,59.09,59.11,76686.0,51.2516,51.2862,51.2169,51.2342,76686.0
2018-10-23 12:45:00,59.11,59.12,59.05,59.09,82162.0,51.2342,51.2429,51.1822,51.2169,82162.0
2018-10-23 12:50:00,59.1,59.11,59.0,59.04,73178.0,51.2256,51.2342,51.1389,51.1736,73178.0
2018-10-23 12:55:00,59.04,59.08,59.01,59.04,47207.0,51.1736,51.2082,51.1476,51.1736,47207.0
2018-10-23 13:00:00,59.03,59.22,59.01,59.21,91676.0,51.1649,51.3296,51.1476,51.3209,91676.0
2018-10-23 13:05:00,59.22,59.28,59.16,59.26,125192.0,51.3296,51.3816,51.2776,51.3643,125192.0
2018-10-23 13:10:00,59.26,59.28,59.2,59.26,75061.0,51.3643,51.3816,51.3123,51.3643,75061.0
2018-10-23 13:15:00,59.26,59.3,59.18,59.19,116316.0,51.3643,51.3989,51.2949,51.3036,116316.0
2018-10-23 13:20:00,59.19,59.23,59.16,59.22,306987.0,51.3036,51.3383,51.2776,51.3296,306987.0
2018-10-23 13:25:00,59.22,59.25,59.15,59.16,216069.0,51.3296,51.3556,51.2689,51.2776,216069.0
2018-10-23 13:30:00,59.17,59.19,58.99,59.0,226723.0,51.2862,51.3036,51.1302,51.1389,226723.0
2018-10-23 13:35:00,58.99,59.01,58.93,59.0,89613.0,51.1302,51.1476,51.0782,51.1389,89613.0
2018-10-23 13:40:00,59.0,59.01,58.95,58.97,59746.0,51.1389,51.1476,51.0956,51.1129,59746.0
2018-10-23 13:45:00,58.97,58.99,58.81,58.82,111360.0,51.1129,51.1302,50.9742,50.9829,111360.0
2018-10-23 13:50:00,58.82,58.83,58.67,58.69,105322.0,50.9829,50.9915,50.8529,50.8702,105322.0
2018-10-23 13:55:00,58.69,58.75,58.58,58.6,113573.0,50.8702,50.9222,50.7749,50.7922,113573.0
2018-10-23 14:00:00,58.61,58.75,58.6,58.69,60015.0,50.8009,50.9222,50.7922,50.8702,60015.0
2018-10-23 14:05:00,58.69,58.72,58.63,58.64,133552.0,50.8702,50.8962,50.8182,50.8269,133552.0
2018-10-23 14:10:00,58.65,58.65,58.55,58.59,169310.0,50.8355,50.8355,50.7489,50.7835,169310.0
2018-10-23 14:15:00,58.59,58.87,58.58,58.86,190125.0,50.7835,51.0262,50.7749,51.0176,190125.0
2018-10-23 14:20:00,58.87,58.99,58.81,58.99,54777.0,51.0262,51.1302,50.9742,51.1302,54777.0
2018-10-23 14:25:00,58.99,58.99,58.85,58.87,119498.0,51.1302,51.1302,51.0089,51.0262,119498.0
2018-10-23 14:30:00,58.87,58.95,58.85,58.88,85068.0,51.0262,51.0956,51.0089,51.0349,85068.0
2018-10-23 14:35:00,58.88,58.98,58.86,58.93,207122.0,51.0349,51.1216,51.0176,51.0782,207122.0
2018-10-23 14:40:00,58.92,59.02,58.91,58.97,78237.0,51.0696,51.1562,51.0609,51.1129,78237.0
2018-10-23 14:45:00,58.98,58.98,58.87,58.9,108726.0,51.1216,51.1216,51.0262,51.0522,108726.0
2018-10-23 14:50:00,58.89,58.99,58.88,58.9,103126.0,51.0436,51.1302,51.0349,51.0522,103126.0
2018-10-23 14:55:00,58.9,58.93,58.87,58.9,182967.0,51.0522,51.0782,51.0262,51.0522,182967.0
2018-10-23 15:00:00,58.88,59.0,58.86,58.9,214348.0,51.0349,51.1389,51.0176,51.0522,214348.0
2018-10-23 15:05:00,58.9,58.96,58.89,58.93,145022.0,51.0522,51.1042,51.0436,51.0782,145022.0
2018-10-23 15:10:00,58.94,59.03,58.88,58.99,156436.0,51.0869,51.1649,51.0349,51.1302,156436.0
2018-10-23 15:15:00,59.0,59.04,58.94,58.98,137638.0,51.1389,51.1736,51.0869,51.1216,137638.0
2018-10-23 15:20:00,58.98,59.03,58.96,59.01,215019.0,51.1216,51.1649,51.1042,51.1476,215019.0
2018-10-23 15:25:00,59.0,59.01,58.9,58.91,156999.0,51.1389,51.1476,51.0522,51.0609,156999.0
2018-10-23 15:30:00,58.9,58.96,58.88,58.94,211022.0,51.0522,51.1042,51.0349,51.0869,211022.0
2018-10-23 15:35:00,58.95,58.96,58.79,58.8,266410.0,51.0956,51.1042,50.9569,50.9655,266410.0
2018-10-23 15:40:00,58.8,58.86,58.78,58.85,202259.0,50.9655,51.0176,50.9482,51.0089,202259.0
2018-10-23 15:45:00,58.85,58.89,58.77,58.8,165126.0,51.0089,51.0436,50.9395,50.9655,165126.0
2018-10-23 15:50:00,58.79,58.83,58.77,58.83,246543.0,50.9569,50.9915,50.9395,50.9915,246543.0
2018-10-23 15:55:00,58.83,58.83,58.75,58.8,497062.0,50.9915,50.9915,50.9222,50.9655,497062.0
2018-10-24 09:30:00,58.51,58.81,58.49,58.8,263457.0,50.7142,50.9742,50.6969,50.9655,263457.0
2018-10-24 09:35:00,58.79,58.95,58.71,58.87,118180.0,50.9569,51.0956,50.8875,51.0262,118180.0
2018-10-24 09:40:00,58.87,58.93,58.82,58.88,79142.0,51.0262,51.0782,50.9829,51.0349,79142.0
2018-10-24 09:45:00,58.88,59.03,58.83,58.84,125807.0,51.0349,51.1649,50.9915,51.0002,125807.0
2018-10-24 09:50:00,58.84,58.99,58.77,58.99,138920.0,51.0002,51.1302,50.9395,51.1302,138920.0
2018-10-24 09:55:00,58.98,59.08,58.92,58.93,170294.0,51.1216,51.2082,51.0696,51.0782,170294.0
2018-10-24 10:00:00,58.92,58.98,58.83,58.98,86949.0,51.0696,51.1216,50.9915,51.1216,86949.0
2018-10-24 10:05:00,58.98,59.22,58.96,59.18,120483.0,51.1216,51.3296,51.1042,51.2949,120483.0
2018-10-24 10:10:00,59.17,59.28,59.16,59.22,95796.0,51.2862,51.3816,51.2776,51.3296,95796.0
2018-10-24 10:15:00,59.22,59.23,59.11,59.17,109062.0,51.3296,51.3383,51.2342,51.2862,109062.0
2018-10-24 10:20:00,59.17,59.2,59.05,59.2,67436.0,51.2862,51.3123,51.1822,51.3123,67436.0
2018-10-24 10:25:00,59.2,59.24,59.11,59.15,77328.0,51.3123,51.3469,51.2342,51.2689,77328.0
2018-10-24 10:30:00,59.14,59.22,59.11,59.18,52396.0,51.2602,51.3296,51.2342,51.2949,52396.0
2018-10-24 10:35:00,59.19,59.28,59.14,59.15,75676.0,51.3036,51.3816,51.2602,51.2689,75676.0
2018-10-24 10:40:00,59.14,59.18,58.94,58.96,98192.0,51.2602,51.2949,51.0869,51.1042,98192.0
2018-10-24 10:45:00,58.95,58.98,58.88,58.95,61609.0,51.0956,51.1216,51.0349,51.0956,61609.0
2018-10-24 10:50:00,58.95,59.01,58.93,59.0,34654.0,51.0956,51.1476,51.0782,51.1389,34654.0
2018-10-24 10:55:00,59.0,59.0,58.92,58.94,52910.0,51.1389,51.1389,51.0696,51.0869,52910.0
2018-10-24 11:00:00,58.95,58.95,58.7,58.74,82141.0,51.0956,51.0956,50.8789,50.9135,82141.0
2018-10-24 11:05:00,58.74,58.78,58.58,58.63,80490.0,50.9135,50.9482,50.7749,50.8182,80490.0
2018-10-24 11:10:00,58.64,58.77,58.64,58.73,71322.0,50.8269,50.9395,50.8269,50.9049,71322.0
2018-10-24 11:15:00,58.73,58.77,58.67,58.68,130618.0,50.9049,50.9395,50.8529,50.8615,130618.0
2018-10-24 11:20:00,58.67,58.82,58.67,58.74,77192.0,50.8529,50.9829,50.8529,50.9135,77192.0
2018-10-24 11:25:00,58.74,58.81,58.72,58.74,90153.0,50.9135,50.9742,50.8962,50.9135,90153.0
2018-10-24 11:30:00,58.74,58.8,58.68,58.8,64882.0,50.9135,50.9655,50.8615,50.9655,64882.0
2018-10-24 11:35:00,58.79,58.86,58.73,58.8,83801.0,50.9569,51.0176,50.9049,50.9655,83801.0
2018-10-24 11:40:00,58.81,58.84,58.75,58.77,50019.0,50.9742,51.0002,50.9222,50.9395,50019.0
2018-10-24 11:45:00,58.78,58.85,58.67,58.8,230477.0,50.9482,51.0089,50.8529,50.9655,230477.0
2018-10-24 11:50:00,58.8,58.8,58.65,58.73,84470.0,50.9655,50.9655,50.8355,50.9049,84470.0
2018-10-24 11:55:00,58.73,58.92,58.72,58.91,113477.0,50.9049,51.0696,50.8962,51.0609,113477.0
2018-10-24 12:00:00,58.92,59.0,58.91,58.97,91646.0,51.0696,51.1389,51.0609,51.1129,91646.0
2018-10-24 12:05:00,58.97,58.97,58.9,58.91,74886.0,51.1129,51.1129,51.0522,51.0609,74886.0
2018-10-24 12:10:00,58.91,58.98,58.89,58.93,58164.0,51.0609,51.1216,51.0436,51.0782,58164.0
2018-10-24 12:15:00,58.93,59.04,58.92,58.94,95308.0,51.0782,51.1736,51.0696,51.0869,95308.0
2018-10-24 12:20:00,58.94,58.98,58.88,58.94,67828.0,51.0869,51.1216,51.0349,51.0869,67828.0
2018-10-24 12:25:00,58.94,59.0,58.93,58.99,56638.0,51.0869,51.1389,51.0782,51.1302,56638.0
2018-10-24 12:30:00,58.99,59.0,58.92,58.95,41098.0,51.1302,51.1389,51.0696,51.0956,41098.0
2018-10-24 12:35:00,58.95,58.96,58.85,58.86,64305.0,51.0956,51.1042,51.0089,51.0176,64305.0
2018-10-24 12:40:00,58.86,58.87,58.8,58.83,41494.0,51.0176,51.0262,50.9655,50.9915,41494.0
2018-10-24 12:45:00,58.82,58.82,58.74,58.77,59571.0,50.9829,50.9829,50.9135,50.9395,59571.0
2018-10-24 12:50:00,58.77,58.78,58.69,58.78,83606.0,50.9395,50.9482,50.8702,50.9482,83606.0
2018-10-24 12:55:00,58.78,58.78,58.71,58.71,89486.0,50.9482,50.9482,50.8875,50.8875,89486.0
2018-10-24 13:00:00,58.7,58.7,58.55,58.57,102701.0,50.8789,50.8789,50.7489,50.7662,102701.0
2018-10-24 13:05:00,58.57,58.57,58.39,58.41,176699.0,50.7662,50.7662,50.6102,50.6275,176699.0
2018-10-24 13:10:00,58.4,58.45,58.39,58.42,69549.0,50.6188,50.6622,50.6102,50.6362,69549.0
2018-10-24 13:15:00,58.42,58.51,58.33,58.46,100155.0,50.6362,50.7142,50.5582,50.6708,100155.0
2018-10-24 13:20:00,58.45,58.48,58.37,58.46,62468.0,50.6622,50.6882,50.5928,50.6708,62468.0
2018-10-24 13:25:00,58.45,58.45,58.37,58.4,76058.0,50.6622,50.6622,50.5928,50.6188,76058.0
2018-10-24 13:30:00,58.4,58.44,58.21,58.4,118731.0,50.6188,50.6535,50.4542,50.6188,118731.0
2018-10-24 13:35:00,58.4,58.4,58.25,58.26,53807.0,50.6188,50.6188,50.4888,50.4975,53807.0
2018-10-24 13:40:00,58.26,58.46,58.25,58.45,68575.0,50.4975,50.6708,50.4888,50.6622,68575.0
2018-10-24 13:45:00,58.45,58.48,58.34,58.44,81856.0,50.6622,50.6882,50.5668,50.6535,81856.0
2018-10-24 13:50:00,58.44,58.56,58.35,58.52,85640.0,50.6535,50.7575,50.5755,50.7229,85640.0
2018-10-24 13:55:00,58.52,58.53,58.38,58.42,84272.0,50.7229,50.7315,50.6015,50.6362,84272.0
2018-10-24 14:00:00,58.42,58.46,58.33,58.42,79925.0,50.6362,50.6708,50.5582,50.6362,79925.0
2018-10-24 14:05:00,58.41,58.44,58.36,58.37,52157.0,50.6275,50.6535,50.5842,50.5928,52157.0
2018-10-24 14:10:00,58.38,58.5,58.38,58.4,74829.0,50.6015,50.7055,50.6015,50.6188,74829.0
2018-10-24 14:15:00,58.39,58.46,58.34,58.44,107112.0,50.6102,50.6708,50.5668,50.6535,107112.0
2018-10-24 14:20:00,58.45,58.51,58.39,58.48,127716.0,50.6622,50.7142,50.6102,50.6882,127716.0
2018-10-24 14:25:00,58.48,58.62,58.43,58.58,94642.0,50.6882,50.8095,50.6448,50.7749,94642.0
2018-10-24 14:30:00,58.58,58.62,58.5,58.62,138972.0,50.7749,50.8095,50.7055,50.8095,138972.0
2018-10-24 14:35:00,58.62,58.66,58.58,58.64,43146.0,50.8095,50.8442,50.7749,50.8269,43146.0
2018-10-24 14:40:00,58.64,58.67,58.53,58.53,66411.0,50.8269,50.8529,50.7315,50.7315,66411.0
2018-10-24 14:45:00,58.53,58.54,58.45,58.51,83218.0,50.7315,50.7402,50.6622,50.7142,83218.0
2018-10-24 14:50:00,58.51,58.55,58.47,58.48,64572.0,50.7142,50.7489,50.6795,50.6882,64572.0
2018-10-24 14:55:00,58.49,58.65,58.49,58.56,91473.0,50.6969,50.8355,50.6969,50.7575,91473.0
2018-10-24 15:00:00,58.56,58.56,58.31,58.31,122084.0,50.7575,50.7575,50.5408,50.5408,122084.0
2018-10-24 15:05:00,58.32,58.46,58.31,58.43,75675.0,50.5495,50.6708,50.5408,50.6448,75675.0
2018-10-24 15:10:00,58.43,58.5,58.39,58.48,85048.0,50.6448,50.7055,50.6102,50.6882,85048.0
2018-10-24 15:15:00,58.47,58.52,58.28,58.28,135745.0,50.6795,50.7229,50.5148,50.5148,135745.0
2018-10-24 15:20:00,58.28,58.28,58.16,58.21,177123.0,50.5148,50.5148,50.4108,50.4542,177123.0
2018-10-24 15:25:00,58.2,58.34,58.17,58.21,131587.0,50.4455,50.5668,50.4195,50.4542,131587.0
2018-10-24 15:30:00,58.22,58.27,58.16,58.16,182221.0,50.4628,50.5062,50.4108,50.4108,182221.0
2018-10-24 15:35:00,58.17,58.34,58.15,58.33,182729.0,50.4195,50.5668,50.4022,50.5582,182729.0
2018-10-24 15:40:00,58.32,58.42,58.26,58.32,183390.0,50.5495,50.6362,50.4975,50.5495,183390.0
2018-10-24 15:45:00,58.32,58.36,58.21,58.23,211240.0,50.5495,50.5842,50.4542,50.4715,211240.0
2018-10-24 15:50:00,58.24,58.27,58.08,58.12,414909.0,50.4802,50.5062,50.3415,50.3761,414909.0
2018-10-24 15:55:00,58.12,58.15,57.95,58.05,756766.0,50.3761,50.4022,50.2288,50.3155,756766.0
2018-10-25 09:30:00,58.32,58.44,57.7,58.01,362751.0,50.5495,50.6535,50.0121,50.2808,362751.0
2018-10-25 09:35:00,58.03,58.1,57.79,57.89,148819.0,50.2981,50.3588,50.0901,50.1768,148819.0
2018-10-25 09:40:00,57.9,58.08,57.77,58.08,157947.0,50.1855,50.3415,50.0728,50.3415,157947.0
2018-10-25 09:45:00,58.12,58.15,57.96,58.1,139197.0,50.3761,50.4022,50.2375,50.3588,139197.0
2018-10-25 09:50:00,58.09,58.21,58.05,58.13,182779.0,50.3501,50.4542,50.3155,50.3848,182779.0
2018-10-25 09:55:00,58.13,58.27,58.06,58.13,127808.0,50.3848,50.5062,50.3241,50.3848,127808.0
2018-10-25 10:00:00,58.15,58.26,58.09,58.23,166107.0,50.4022,50.4975,50.3501,50.4715,166107.0
2018-10-25 10:05:00,58.24,58.28,58.06,58.08,119803.0,50.4802,50.5148,50.3241,50.3415,119803.0
2018-10-25 10:10:00,58.09,58.13,58.03,58.07,79389.0,50.3501,50.3848,50.2981,50.3328,79389.0
2018-10-25 10:15:00,58.07,58.13,58.0,58.11,94024.0,50.3328,50.3848,50.2721,50.3675,94024.0
2018-10-25 10:20:00,58.11,58.23,58.1,58.18,67532.0,50.3675,50.4715,50.3588,50.4282,67532.0
2018-10-25 10:25:00,58.17,58.35,58.14,58.34,76196.0,50.4195,50.5755,50.3935,50.5668,76196.0
2018-10-25 10:30:00,58.34,58.45,58.27,58.36,133148.0,50.5668,50.6622,50.5062,50.5842,133148.0
2018-10-25 10:35:00,58.37,58.46,58.37,58.39,96555.0,50.5928,50.6708,50.5928,50.6102,96555.0
2018-10-25 10:40:00,58.38,58.51,58.35,58.43,89033.0,50.6015,50.7142,50.5755,50.6448,89033.0
2018-10-25 10:45:00,58.44,58.53,58.37,58.41,90024.0,50.6535,50.7315,50.5928,50.6275,90024.0
2018-10-25 10:50:00,58.42,58.5,58.38,58.48,55489.0,50.6362,50.7055,50.6015,50.6882,55489.0
2018-10-25 10:55:00,58.48,58.49,58.33,58.33,65307.0,50.6882,50.6969,50.5582,50.5582,65307.0
2018-10-25 11:00:00,58.32,58.37,58.24,58.25,66858.0,50.5495,50.5928,50.4802,50.4888,66858.0
2018-10-25 11:05:00,58.25,58.38,58.22,58.37,113340.0,50.4888,50.6015,50.4628,50.5928,113340.0
2018-10-25 11:10:00,58.37,58.37,58.2,58.28,163611.0,50.5928,50.5928,50.4455,50.5148,163611.0
2018-10-25 11:15:00,58.28,58.49,58.26,58.48,61237.0,50.5148,50.6969,50.4975,50.6882,61237.0
2018-10-25 11:20:00,58.5,58.69,58.49,58.68,80690.0,50.7055,50.8702,50.6969,50.8615,80690.0
2018-10-25 11:25:00,58.67,58.77,58.66,58.73,56650.0,50.8529,50.9395,50.8442,50.9049,56650.0
2018-10-25 11:30:00,58.72,58.74,58.66,58.7,65521.0,50.8962,50.9135,50.8442,50.8789,65521.0
2018-10-25 11:35:00,58.69,58.71,58.61,58.64,45672.0,50.8702,50.8875,50.8009,50.8269,45672.0
2018-10-25 11:40:00,58.63,58.67,58.61,58.65,41799.0,50.8182,50.8529,50.8009,50.8355,41799.0
2018-10-25 11:45:00,58.64,58.81,58.64,58.8,61019.0,50.8269,50.9742,50.8269,50.9655,61019.0
2018-10-25 11:50:00,58.79,58.86,58.76,58.86,65163.0,50.9569,51.0176,50.9309,51.0176,65163.0
2018-10-25 11:55:00,58.86,58.87,58.74,58.76,43011.0,51.0176,51.0262,50.9135,50.9309,43011.0
2018-10-25 12:00:00,58.77,58.78,58.66,58.69,40090.0,50.9395,50.9482,50.8442,50.8702,40090.0
2018-10-25 12:05:00,58.69,58.74,58.69,58.73,42239.0,50.8702,50.9135,50.8702,50.9049,42239.0
2018-10-25 12:10:00,58.73,58.74,58.66,58.67,34008.0,50.9049,50.9135,50.8442,50.8529,34008.0
2018-10-25 12:15:00,58.67,58.67,58.58,58.64,43748.0,50.8529,50.8529,50.7749,50.8269,43748.0
2018-10-25 12:20:00,58.64,58.66,58.62,58.64,40926.0,50.8269,50.8442,50.8095,50.8269,40926.0
2018-10-25 12:25:00,58.64,58.73,58.64,58.73,49633.0,50.8269,50.9049,50.8269,50.9049,49633.0
2018-10-25 12:30:00,58.72,58.8,58.69,58.78,71868.0,50.8962,50.9655,50.8702,50.9482,71868.0
2018-10-25 12:35:00,58.79,58.83,58.78,58.81,43316.0,50.9569,50.9915,50.9482,50.9742,43316.0
2018-10-25 12:40:00,58.81,58.85,58.77,58.81,48376.0,50.9742,51.0089,50.9395,50.9742,48376.0
2018-10-25 12:45:00,58.8,58.88,58.78,58.87,60548.0,50.9655,51.0349,50.9482,51.0262,60548.0
2018-10-25 12:50:00,58.87,58.89,58.83,58.84,49165.0,51.0262,51.0436,50.9915,51.0002,49165.0
2018-10-25 12:55:00,58.85,58.85,58.78,58.8,28593.0,51.0089,51.0089,50.9482,50.9655,28593.0
2018-10-25 13:00:00,58.81,58.88,58.79,58.8,46176.0,50.9742,51.0349,50.9569,50.9655,46176.0
2018-10-25 13:05:00,58.81,58.81,58.74,58.76,42447.0,50.9742,50.9742,50.9135,50.9309,42447.0
2018-10-25 13:10:00,58.77,58.77,58.71,58.73,44769.0,50.9395,50.9395,50.8875,50.9049,44769.0
2018-10-25 13:15:00,58.74,58.8,58.7,58.79,62718.0,50.9135,50.9655,50.8789,50.9569,62718.0
2018-10-25 13:20:00,58.79,58.84,58.78,58.82,37836.0,50.9569,51.0002,50.9482,50.9829,37836.0
2018-10-25 13:25:00,58.82,58.88,58.81,58.87,55312.0,50.9829,51.0349,50.9742,51.0262,55312.0
2018-10-25 13:30:00,58.88,58.95,58.86,58.95,68361.0,51.0349,51.0956,51.0176,51.0956,68361.0
2018-10-25 13:35:00,58.94,59.03,58.94,58.97,150444.0,51.0869,51.1649,51.0869,51.1129,150444.0
2018-10-25 13:40:00,58.97,58.97,58.9,58.94,47410.0,51.1129,51.1129,51.0522,51.0869,47410.0
2018-10-25 13:45:00,58.94,59.0,58.92,58.96,119018.0,51.0869,51.1389,51.0696,51.1042,119018.0
2018-10-25 13:50:00,58.96,58.97,58.89,58.91,42549.0,51.1042,51.1129,51.0436,51.0609,42549.0
2018-10-25 13:55:00,58.91,58.92,58.88,58.89,28355.0,51.0609,51.0696,51.0349,51.0436,28355.0
2018-10-25 14:00:00,58.89,58.92,58.82,58.84,48394.0,51.0436,51.0696,50.9829,51.0002,48394.0
2018-10-25 14:05:00,58.84,58.93,58.84,58.91,46052.0,51.0002,51.0782,51.0002,51.0609,46052.0
2018-10-25 14:10:00,58.91,58.94,58.87,58.91,43000.0,51.0609,51.0869,51.0262,51.0609,43000.0
2018-10-25 14:15:00,58.91,58.92,58.76,58.78,81203.0,51.0609,51.0696,50.9309,50.9482,81203.0
2018-10-25 14:20:00,58.79,58.87,58.74,58.86,60662.0,50.9569,51.0262,50.9135,51.0176,60662.0
2018-10-25 14:25:00,58.86,58.95,58.84,58.94,48230.0,51.0176,51.0956,51.0002,51.0869,48230.0
2018-10-25 14:30:00,58.94,59.03,58.92,59.02,46594.0,51.0869,51.1649,51.0696,51.1562,46594.0
2018-10-25 14:35:00,59.02,59.09,59.0,59.08,59183.0,51.1562,51.2169,51.1389,51.2082,59183.0
2018-10-25 14:40:00,59.08,59.3,59.08,59.28,233385.0,51.2082,51.3989,51.2082,51.3816,233385.0
2018-10-25 14:45:00,59.28,59.47,59.28,59.37,216266.0,51.3816,51.5463,51.3816,51.4596,216266.0
2018-10-25 14:50:00,59.37,59.38,59.31,59.32,74869.0,51.4596,51.4683,51.4076,51.4163,74869.0
2018-10-25 14:55:00,59.32,59.35,59.22,59.23,77403.0,51.4163,51.4423,51.3296,51.3383,77403.0
2018-10-25 15:00:00,59.23,59.26,59.17,59.18,93022.0,51.3383,51.3643,51.2862,51.2949,93022.0
2018-10-25 15:05:00,59.18,59.3,59.18,59.29,114264.0,51.2949,51.3989,51.2949,51.3903,114264.0
2018-10-25 15:10:00,59.29,59.36,59.28,59.3,90673.0,51.3903,51.4509,51.3816,51.3989,90673.0
2018-10-25 15:15:00,59.31,59.4,59.29,59.38,74532.0,51.4076,51.4856,51.3903,51.4683,74532.0
2018-10-25 15:20:00,59.37,59.39,59.26,59.27,112554.0,51.4596,51.4769,51.3643,51.3729,112554.0
2018-10-25 15:25:00,59.28,59.28,59.22,59.28,69250.0,51.3816,51.3816,51.3296,51.3816,69250.0
2018-10-25 15:30:00,59.28,59.31,59.15,59.17,115742.0,51.3816,51.4076,51.2689,51.2862,115742.0
2018-10-25 15:35:00,59.17,59.2,59.11,59.15,87266.0,51.2862,51.3123,51.2342,51.2689,87266.0
2018-10-25 15:40:00,59.15,59.17,59.04,59.09,130487.0,51.2689,51.2862,51.1736,51.2169,130487.0
2018-10-25 15:45:00,59.09,59.11,59.01,59.06,149819.0,51.2169,51.2342,51.1476,51.1909,149819.0
2018-10-25 15:50:00,59.06,59.06,58.81,58.91,294441.0,51.1909,51.1909,50.9742,51.0609,294441.0
2018-10-25 15:55:00,58.91,59.05,58.86,58.96,559907.0,51.0609,51.1822,51.0176,51.1042,559907.0
2018-10-26 09:30:00,58.0,58.29,57.8,58.26,290074.0,50.2721,50.5235,50.0988,50.4975,290074.0
2018-10-26 09:35:00,58.26,58.29,58.04,58.11,144450.0,50.4975,50.5235,50.3068,50.3675,144450.0
2018-10-26 09:40:00,58.1,58.11,57.91,57.98,93038.0,50.3588,50.3675,50.1941,50.2548,93038.0
2018-10-26 09:45:00,58.0,58.16,57.83,58.15,120323.0,50.2721,50.4108,50.1248,50.4022,120323.0
2018-10-26 09:50:00,58.15,58.15,57.92,57.93,85331.0,50.4022,50.4022,50.2028,50.2115,85331.0
2018-10-26 09:55:00,57.93,58.14,57.91,58.04,123058.0,50.2115,50.3935,50.1941,50.3068,123058.0
2018-10-26 10:00:00,58.04,58.04,57.7,57.76,169502.0,50.3068,50.3068,50.0121,50.0641,169502.0
2018-10-26 10:05:00,57.75,57.75,57.53,57.59,191692.0,50.0554,50.0554,49.8648,49.9168,191692.0
2018-10-26 10:10:00,57.59,57.72,57.57,57.68,143641.0,49.9168,50.0294,49.8994,49.9948,143641.0
2018-10-26 10:15:00,57.67,57.85,57.61,57.85,117907.0,49.9861,50.1421,49.9341,50.1421,117907.0
2018-10-26 10:20:00,57.84,57.9,57.74,57.88,124247.0,50.1335,50.1855,50.0468,50.1681,124247.0
2018-10-26 10:25:00,57.87,57.96,57.87,57.91,114044.0,50.1595,50.2375,50.1595,50.1941,114044.0
2018-10-26 10:30:00,57.91,57.95,57.76,57.92,188638.0,50.1941,50.2288,50.0641,50.2028,188638.0
2018-10-26 10:35:00,57.92,57.99,57.84,57.9,93999.0,50.2028,50.2635,50.1335,50.1855,93999.0
2018-10-26 10:40:00,57.9,57.92,57.67,57.67,158429.0,50.1855,50.2028,49.9861,49.9861,158429.0
2018-10-26 10:45:00,57.67,57.71,57.57,57.58,151024.0,49.9861,50.0208,49.8994,49.9081,151024.0
2018-10-26 10:50:00,57.58,57.66,57.52,57.59,142690.0,49.9081,49.9774,49.8561,49.9168,142690.0
2018-10-26 10:55:00,57.59,57.62,57.41,57.42,169836.0,49.9168,49.9428,49.7607,49.7694,169836.0
2018-10-26 11:00:00,57.41,57.59,57.39,57.54,131945.0,49.7607,49.9168,49.7434,49.8734,131945.0
2018-10-26 11:05:00,57.54,57.71,57.46,57.6,84269.0,49.8734,50.0208,49.8041,49.9254,84269.0
2018-10-26 11:10:00,57.59,57.64,57.51,57.58,81130.0,49.9168,49.9601,49.8474,49.9081,81130.0
2018-10-26 11:15:00,57.57,57.75,57.54,57.69,115512.0,49.8994,50.0554,49.8734,50.0034,115512.0
2018-10-26 11:20:00,57.7,57.75,57.58,57.71,66379.0,50.0121,50.0554,49.9081,50.0208,66379.0
2018-10-26 11:25:00,57.72,57.88,57.68,57.8,85035.0,50.0294,50.1681,49.9948,50.0988,85035.0
2018-10-26 11:30:00,57.8,57.97,57.8,57.94,141832.0,50.0988,50.2461,50.0988,50.2201,141832.0
2018-10-26 11:35:00,57.95,58.01,57.85,57.93,134123.0,50.2288,50.2808,50.1421,50.2115,134123.0
2018-10-26 11:40:00,57.93,58.01,57.76,57.78,80069.0,50.2115,50.2808,50.0641,50.0814,80069.0
2018-10-26 11:45:00,57.79,57.89,57.76,57.79,106342.0,50.0901,50.1768,50.0641,50.0901,106342.0
2018-10-26 11:50:00,57.8,57.95,57.8,57.87,123087.0,50.0988,50.2288,50.0988,50.1595,123087.0
2018-10-26 11:55:00,57.88,57.95,57.84,57.84,96831.0,50.1681,50.2288,50.1335,50.1335,96831.0
2018-10-26 12:00:00,57.84,57.96,57.79,57.93,89205.0,50.1335,50.2375,50.0901,50.2115,89205.0
2018-10-26 12:05:00,57.93,58.07,57.93,58.03,149012.0,50.2115,50.3328,50.2115,50.2981,149012.0
2018-10-26 12:10:00,58.04,58.04,57.99,58.0,78149.0,50.3068,50.3068,50.2635,50.2721,78149.0
2018-10-26 12:15:00,58.0,58.05,57.93,58.03,70505.0,50.2721,50.3155,50.2115,50.2981,70505.0
2018-10-26 12:20:00,58.04,58.22,58.01,58.05,169902.0,50.3068,50.4628,50.2808,50.3155,169902.0
2018-10-26 12:25:00,58.05,58.12,58.01,58.11,57159.0,50.3155,50.3761,50.2808,50.3675,57159.0
2018-10-26 12:30:00,58.1,58.24,58.08,58.16,80006.0,50.3588,50.4802,50.3415,50.4108,80006.0
2018-10-26 12:35:00,58.16,58.2,58.1,58.14,67872.0,50.4108,50.4455,50.3588,50.3935,67872.0
2018-10-26 12:40:00,58.14,58.27,58.12,58.26,90189.0,50.3935,50.5062,50.3761,50.4975,90189.0
2018-10-26 12:45:00,58.26,58.29,58.22,58.29,72101.0,50.4975,50.5235,50.4628,50.5235,72101.0
2018-10-26 12:50:00,58.29,58.31,58.18,58.23,103550.0,50.5235,50.5408,50.4282,50.4715,103550.0
2018-10-26 12:55:00,58.23,58.23,58.13,58.18,62147.0,50.4715,50.4715,50.3848,50.4282,62147.0
2018-10-26 13:00:00,58.18,58.28,58.16,58.27,95859.0,50.4282,50.5148,50.4108,50.5062,95859.0
2018-10-26 13:05:00,58.27,58.31,58.13,58.14,96914.0,50.5062,50.5408,50.3848,50.3935,96914.0
2018-10-26 13:10:00,58.15,58.15,58.02,58.1,114986.0,50.4022,50.4022,50.2895,50.3588,114986.0
2018-10-26 13:15:00,58.1,58.12,58.0,58.09,76859.0,50.3588,50.3761,50.2721,50.3501,76859.0
2018-10-26 13:20:00,58.1,58.11,58.01,58.06,62984.0,50.3588,50.3675,50.2808,50.3241,62984.0
2018-10-26 13:25:00,58.07,58.09,58.03,58.03,55773.0,50.3328,50.3501,50.2981,50.2981,55773.0
2018-10-26 13:30:00,58.04,58.04,57.9,57.91,91550.0,50.3068,50.3068,50.1855,50.1941,91550.0
2018-10-26 13:35:00,57.9,58.0,57.86,57.88,69642.0,50.1855,50.2721,50.1508,50.1681,69642.0
2018-10-26 13:40:00,57.89,58.02,57.88,58.0,59213.0,50.1768,50.2895,50.1681,50.2721,59213.0
2018-10-26 13:45:00,58.0,58.0,57.89,57.96,73501.0,50.2721,50.2721,50.1768,50.2375,73501.0
2018-10-26 13:50:00,57.95,58.08,57.9,58.07,57367.0,50.2288,50.3415,50.1855,50.3328,57367.0
2018-10-26 13:55:00,58.07,58.15,58.06,58.1,78574.0,50.3328,50.4022,50.3241,50.3588,78574.0
2018-10-26 14:00:00,58.1,58.14,57.94,58.02,88509.0,50.3588,50.3935,50.2201,50.2895,88509.0
2018-10-26 14:05:00,58.01,58.04,57.94,58.0,83326.0,50.2808,50.3068,50.2201,50.2721,83326.0
2018-10-26 14:10:00,57.99,58.03,57.88,57.93,69902.0,50.2635,50.2981,50.1681,50.2115,69902.0
2018-10-26 14:15:00,57.93,57.99,57.91,57.96,79341.0,50.2115,50.2635,50.1941,50.2375,79341.0
2018-10-26 14:20:00,57.96,58.03,57.85,57.93,87589.0,50.2375,50.2981,50.1421,50.2115,87589.0
2018-10-26 14:25:00,57.94,58.06,57.94,57.98,145959.0,50.2201,50.3241,50.2201,50.2548,145959.0
2018-10-26 14:30:00,57.99,58.09,57.97,58.02,69246.0,50.2635,50.3501,50.2461,50.2895,69246.0
2018-10-26 14:35:00,58.02,58.13,58.02,58.05,94636.0,50.2895,50.3848,50.2895,50.3155,94636.0
2018-10-26 14:40:00,58.05,58.1,57.96,58.01,102228.0,50.3155,50.3588,50.2375,50.2808,102228.0
2018-10-26 14:45:00,58.01,58.03,57.85,57.87,112427.0,50.2808,50.2981,50.1421,50.1595,112427.0
2018-10-26 14:50:00,57.86,57.97,57.81,57.94,185609.0,50.1508,50.2461,50.1075,50.2201,185609.0
2018-10-26 14:55:00,57.94,57.96,57.87,57.94,184863.0,50.2201,50.2375,50.1595,50.2201,184863.0
2018-10-26 15:00:00,57.94,57.97,57.79,57.94,633064.0,50.2201,50.2461,50.0901,50.2201,633064.0
2018-10-26 15:05:00,57.94,57.97,57.88,57.91,151031.0,50.2201,50.2461,50.1681,50.1941,151031.0
2018-10-26 15:10:00,57.91,57.96,57.79,57.82,223621.0,50.1941,50.2375,50.0901,50.1161,223621.0
2018-10-26 15:15:00,57.83,57.97,57.82,57.95,186553.0,50.1248,50.2461,50.1161,50.2288,186553.0
2018-10-26 15:20:00,57.96,58.14,57.95,58.03,193357.0,50.2375,50.3935,50.2288,50.2981,193357.0
2018-10-26 15:25:00,58.03,58.06,57.97,57.98,143285.0,50.2981,50.3241,50.2461,50.2548,143285.0
2018-10-26 15:30:00,57.98,57.98,57.87,57.89,172582.0,50.2548,50.2548,50.1595,50.1768,172582.0
2018-10-26 15:35:00,57.89,58.11,57.85,58.0,287036.0,50.1768,50.3675,50.1421,50.2721,287036.0
2018-10-26 15:40:00,57.99,58.02,57.84,57.86,374850.0,50.2635,50.2895,50.1335,50.1508,374850.0
2018-10-26 15:45:00,57.86,58.22,57.86,58.13,255047.0,50.1508,50.4628,50.1508,50.3848,255047.0
2018-10-26 15:50:00,58.14,58.36,58.14,58.22,296098.0,50.3935,50.5842,50.3935,50.4628,296098.0
2018-10-26 15:55:00,58.2,58.21,57.95,58.06,614262.0,50.4455,50.4542,50.2288,50.3241,614262.0
2018-10-29 09:30:00,58.7,59.12,58.64,59.09,382854.0,50.8789,51.2429,50.8269,51.2169,382854.0
2018-10-29 09:35:00,59.09,59.4,59.06,59.13,181858.0,51.2169,51.4856,51.1909,51.2516,181858.0
2018-10-29 09:40:00,59.12,59.42,59.11,59.42,117200.0,51.2429,51.5029,51.2342,51.5029,117200.0
2018-10-29 09:45:00,59.42,59.59,59.41,59.48,187448.0,51.5029,51.6503,51.4943,51.5549,187448.0
2018-10-29 09:50:00,59.48,59.51,59.37,59.45,114997.0,51.5549,51.5809,51.4596,51.5289,114997.0
2018-10-29 09:55:00,59.44,59.44,59.21,59.28,151069.0,51.5203,51.5203,51.3209,51.3816,151069.0
2018-10-29 10:00:00,59.28,59.5,59.28,59.47,161768.0,51.3816,51.5723,51.3816,51.5463,161768.0
2018-10-29 10:05:00,59.47,59.6,59.42,59.59,194441.0,51.5463,51.659,51.5029,51.6503,194441.0
2018-10-29 10:10:00,59.58,59.59,59.46,59.57,161366.0,51.6416,51.6503,51.5376,51.633,161366.0
2018-10-29 10:15:00,59.57,59.68,59.5,59.63,164326.0,51.633,51.7283,51.5723,51.685,164326.0
2018-10-29 10:20:00,59.64,59.64,59.52,59.55,90058.0,51.6936,51.6936,51.5896,51.6156,90058.0
2018-10-29 10:25:00,59.55,59.59,59.53,59.56,75756.0,51.6156,51.6503,51.5983,51.6243,75756.0
2018-10-29 10:30:00,59.56,59.58,59.47,59.5,87412.0,51.6243,51.6416,51.5463,51.5723,87412.0
2018-10-29 10:35:00,59.5,59.5,59.28,59.35,123333.0,51.5723,51.5723,51.3816,51.4423,123333.0
2018-10-29 10:40:00,59.35,59.4,59.31,59.32,47815.0,51.4423,51.4856,51.4076,51.4163,47815.0
2018-10-29 10:45:00,59.32,59.35,59.16,59.17,207831.0,51.4163,51.4423,51.2776,51.2862,207831.0
2018-10-29 10:50:00,59.16,59.24,59.14,59.2,249375.0,51.2776,51.3469,51.2602,51.3123,249375.0
2018-10-29 10:55:00,59.2,59.22,59.06,59.1,221706.0,51.3123,51.3296,51.1909,51.2256,221706.0
2018-10-29 11:00:00,59.1,59.17,59.03,59.03,108495.0,51.2256,51.2862,51.1649,51.1649,108495.0
2018-10-29 11:05:00,59.03,59.09,58.97,59.0,144442.0,51.1649,51.2169,51.1129,51.1389,144442.0
2018-10-29 11:10:00,59.0,59.06,58.9,59.05,276170.0,51.1389,51.1909,51.0522,51.1822,276170.0
2018-10-29 11:15:00,59.05,59.15,59.02,59.07,115502.0,51.1822,51.2689,51.1562,51.1996,115502.0
2018-10-29 11:20:00,59.06,59.18,59.06,59.18,64583.0,51.1909,51.2949,51.1909,51.2949,64583.0
2018-10-29 11:25:00,59.18,59.39,59.17,59.34,105647.0,51.2949,51.4769,51.2862,51.4336,105647.0
2018-10-29 11:30:00,59.34,59.38,59.31,59.34,70091.0,51.4336,51.4683,51.4076,51.4336,70091.0
2018-10-29 11:35:00,59.34,59.45,59.28,59.44,97361.0,51.4336,51.5289,51.3816,51.5203,97361.0
2018-10-29 11:40:00,59.45,59.5,59.41,59.45,89684.0,51.5289,51.5723,51.4943,51.5289,89684.0
2018-10-29 11:45:00,59.46,59.58,59.46,59.54,65787.0,51.5376,51.6416,51.5376,51.6069,65787.0
2018-10-29 11:50:00,59.55,59.55,59.38,59.42,112164.0,51.6156,51.6156,51.4683,51.5029,112164.0
2018-10-29 11:55:00,59.42,59.43,59.24,59.25,96403.0,51.5029,51.5116,51.3469,51.3556,96403.0
2018-10-29 12:00:00,59.24,59.28,59.17,59.2,115515.0,51.3469,51.3816,51.2862,51.3123,115515.0
2018-10-29 12:05:00,59.2,59.2,59.09,59.16,86274.0,51.3123,51.3123,51.2169,51.2776,86274.0
2018-10-29 12:10:00,59.16,59.26,59.11,59.23,171668.0,51.2776,51.3643,51.2342,51.3383,171668.0
2018-10-29 12:15:00,59.22,59.37,59.21,59.31,85106.0,51.3296,51.4596,51.3209,51.4076,85106.0
2018-10-29 12:20:00,59.32,59.36,59.19,59.27,103635.0,51.4163,51.4509,51.3036,51.3729,103635.0
2018-10-29 12:25:00,59.26,59.34,59.21,59.33,81717.0,51.3643,51.4336,51.3209,51.4249,81717.0
2018-10-29 12:30:00,59.33,59.35,59.2,59.21,85061.0,51.4249,51.4423,51.3123,51.3209,85061.0
2018-10-29 12:35:00,59.22,59.28,59.21,59.22,83960.0,51.3296,51.3816,51.3209,51.3296,83960.0
2018-10-29 12:40:00,59.23,59.3,59.21,59.26,57923.0,51.3383,51.3989,51.3209,51.3643,57923.0
2018-10-29 12:45:00,59.25,59.28,59.1,59.11,95952.0,51.3556,51.3816,51.2256,51.2342,95952.0
2018-10-29 12:50:00,59.11,59.16,59.08,59.16,103267.0,51.2342,51.2776,51.2082,51.2776,103267.0
2018-10-29 12:55:00,59.16,59.16,59.01,59.08,119834.0,51.2776,51.2776,51.1476,51.2082,119834.0
2018-10-29 13:00:00,59.08,59.27,59.03,59.23,170188.0,51.2082,51.3729,51.1649,51.3383,170188.0
2018-10-29 13:05:00,59.22,59.24,59.15,59.22,81494.0,51.3296,51.3469,51.2689,51.3296,81494.0
2018-10-29 13:10:00,59.22,59.22,59.12,59.13,114680.0,51.3296,51.3296,51.2429,51.2516,114680.0
2018-10-29 13:15:00,59.13,59.14,59.07,59.1,63525.0,51.2516,51.2602,51.1996,51.2256,63525.0
2018-10-29 13:20:00,59.09,59.24,59.08,59.19,89226.0,51.2169,51.3469,51.2082,51.3036,89226.0
2018-10-29 13:25:00,59.19,59.19,58.99,59.02,70973.0,51.3036,51.3036,51.1302,51.1562,70973.0
2018-10-29 13:30:00,59.03,59.21,58.98,59.21,64592.0,51.1649,51.3209,51.1216,51.3209,64592.0
2018-10-29 13:35:00,59.2,59.2,59.12,59.16,46732.0,51.3123,51.3123,51.2429,51.2776,46732.0
2018-10-29 13:40:00,59.15,59.22,59.07,59.21,70817.0,51.2689,51.3296,51.1996,51.3209,70817.0
2018-10-29 13:45:00,59.21,59.23,59.13,59.19,89547.0,51.3209,51.3383,51.2516,51.3036,89547.0
2018-10-29 13:50:00,59.18,59.26,59.17,59.2,83482.0,51.2949,51.3643,51.2862,51.3123,83482.0
2018-10-29 13:55:00,59.2,59.23,59.08,59.08,73567.0,51.3123,51.3383,51.2082,51.2082,73567.0
2018-10-29 14:00:00,59.08,59.1,58.98,59.02,111778.0,51.2082,51.2256,51.1216,51.1562,111778.0
2018-10-29 14:05:00,59.02,59.08,58.99,59.05,64713.0,51.1562,51.2082,51.1302,51.1822,64713.0
2018-10-29 14:10:00,59.05,59.06,58.86,58.97,192549.0,51.1822,51.1909,51.0176,51.1129,192549.0
2018-10-29 14:15:00,58.96,58.96,58.8,58.91,188183.0,51.1042,51.1042,50.9655,51.0609,188183.0
2018-10-29 14:20:00,58.91,58.99,58.9,58.96,112537.0,51.0609,51.1302,51.0522,51.1042,112537.0
2018-10-29 14:25:00,58.96,59.04,58.9,58.99,110412.0,51.1042,51.1736,51.0522,51.1302,110412.0
2018-10-29 14:30:00,59.0,59.02,58.89,58.91,105593.0,51.1389,51.1562,51.0436,51.0609,105593.0
2018-10-29 14:35:00,58.91,58.98,58.86,58.89,112051.0,51.0609,51.1216,51.0176,51.0436,112051.0
2018-10-29 14:40:00,58.89,59.06,58.88,59.03,98701.0,51.0436,51.1909,51.0349,51.1649,98701.0
2018-10-29 14:45:00,59.02,59.07,58.93,58.97,101438.0,51.1562,51.1996,51.0782,51.1129,101438.0
2018-10-29 14:50:00,58.96,58.98,58.84,58.85,121158.0,51.1042,51.1216,51.0002,51.0089,121158.0
2018-10-29 14:55:00,58.86,58.9,58.69,58.73,180442.0,51.0176,51.0522,50.8702,50.9049,180442.0
2018-10-29 15:00:00,58.73,58.75,58.62,58.63,162426.0,50.9049,50.9222,50.8095,50.8182,162426.0
2018-10-29 15:05:00,58.63,58.67,58.52,58.57,138600.0,50.8182,50.8529,50.7229,50.7662,138600.0
2018-10-29 15:10:00,58.57,58.61,58.37,58.4,198535.0,50.7662,50.8009,50.5928,50.6188,198535.0
2018-10-29 15:15:00,58.39,58.4,58.26,58.37,259310.0,50.6102,50.6188,50.4975,50.5928,259310.0
2018-10-29 15:20:00,58.37,58.39,58.17,58.37,218649.0,50.5928,50.6102,50.4195,50.5928,218649.0
2018-10-29 15:25:00,58.36,58.41,58.15,58.21,207734.0,50.5842,50.6275,50.4022,50.4542,207734.0
2018-10-29 15:30:00,58.2,58.23,58.08,58.16,266539.0,50.4455,50.4715,50.3415,50.4108,266539.0
2018-10-29 15:35:00,58.17,58.18,57.96,58.03,270006.0,50.4195,50.4282,50.2375,50.2981,270006.0
2018-10-29 15:40:00,58.02,58.02,57.71,57.76,302651.0,50.2895,50.2895,50.0208,50.0641,302651.0
2018-10-29 15:45:00,57.76,58.1,57.7,58.04,516227.0,50.0641,50.3588,50.0121,50.3068,516227.0
2018-10-29 15:50:00,58.06,58.24,58.04,58.17,463769.0,50.3241,50.4802,50.3068,50.4195,463769.0
2018-10-29 15:55:00,58.17,58.39,58.03,58.39,797561.0,50.4195,50.6102,50.2981,50.6102,797561.0
2018-10-30 09:30:00,58.43,58.73,58.21,58.58,295177.0,50.6448,50.9049,50.4542,50.7749,295177.0
2018-10-30 09:35:00,58.58,58.62,58.28,58.43,202181.0,50.7749,50.8095,50.5148,50.6448,202181.0
2018-10-30 09:40:00,58.44,58.76,58.44,58.76,209348.0,50.6535,50.9309,50.6535,50.9309,209348.0
2018-10-30 09:45:00,58.75,58.86,58.63,58.84,119445.0,50.9222,51.0176,50.8182,51.0002,119445.0
2018-10-30 09:50:00,58.84,58.87,58.56,58.72,226217.0,51.0002,51.0262,50.7575,50.8962,226217.0
2018-10-30 09:55:00,58.71,58.78,58.69,58.75,155032.0,50.8875,50.9482,50.8702,50.9222,155032.0
2018-10-30 10:00:00,58.76,58.78,58.58,58.65,179586.0,50.9309,50.9482,50.7749,50.8355,179586.0
2018-10-30 10:05:00,58.65,58.68,58.56,58.58,218311.0,50.8355,50.8615,50.7575,50.7749,218311.0
2018-10-30 10:10:00,58.58,58.6,58.46,58.54,155917.0,50.7749,50.7922,50.6708,50.7402,155917.0
2018-10-30 10:15:00,58.54,58.65,58.5,58.56,178085.0,50.7402,50.8355,50.7055,50.7575,178085.0
2018-10-30 10:20:00,58.57,58.63,58.44,58.51,123981.0,50.7662,50.8182,50.6535,50.7142,123981.0
2018-10-30 10:25:00,58.51,58.54,58.39,58.44,284458.0,50.7142,50.7402,50.6102,50.6535,284458.0
2018-10-30 10:30:00,58.44,58.47,58.36,58.39,245094.0,50.6535,50.6795,50.5842,50.6102,245094.0
2018-10-30 10:35:00,58.39,58.39,58.19,58.26,228400.0,50.6102,50.6102,50.4368,50.4975,228400.0
2018-10-30 10:40:00,58.26,58.28,58.1,58.1,163908.0,50.4975,50.5148,50.3588,50.3588,163908.0
2018-10-30 10:45:00,58.1,58.24,58.07,58.16,195768.0,50.3588,50.4802,50.3328,50.4108,195768.0
2018-10-30 10:50:00,58.16,58.19,57.95,57.98,177405.0,50.4108,50.4368,50.2288,50.2548,177405.0
2018-10-30 10:55:00,57.98,58.01,57.89,58.01,136659.0,50.2548,50.2808,50.1768,50.2808,136659.0
2018-10-30 11:00:00,58.02,58.1,57.95,58.02,200843.0,50.2895,50.3588,50.2288,50.2895,200843.0
2018-10-30 11:05:00,58.02,58.32,58.0,58.3,153534.0,50.2895,50.5495,50.2721,50.5322,153534.0
2018-10-30 11:10:00,58.3,58.31,58.13,58.16,80015.0,50.5322,50.5408,50.3848,50.4108,80015.0
2018-10-30 11:15:00,58.16,58.26,58.1,58.23,69940.0,50.4108,50.4975,50.3588,50.4715,69940.0
2018-10-30 11:20:00,58.23,58.31,58.15,58.15,184953.0,50.4715,50.5408,50.4022,50.4022,184953.0
2018-10-30 11:25:00,58.16,58.34,58.14,58.3,94604.0,50.4108,50.5668,50.3935,50.5322,94604.0
2018-10-30 11:30:00,58.3,58.42,58.29,58.4,111814.0,50.5322,50.6362,50.5235,50.6188,111814.0
2018-10-30 11:35:00,58.4,58.53,58.36,58.45,112730.0,50.6188,50.7315,50.5842,50.6622,112730.0
2018-10-30 11:40:00,58.44,58.45,58.34,58.39,162650.0,50.6535,50.6622,50.5668,50.6102,162650.0
2018-10-30 11:45:00,58.39,58.51,58.31,58.48,93342.0,50.6102,50.7142,50.5408,50.6882,93342.0
2018-10-30 11:50:00,58.48,58.5,58.29,58.34,186621.0,50.6882,50.7055,50.5235,50.5668,186621.0
2018-10-30 11:55:00,58.35,58.37,58.27,58.3,72907.0,50.5755,50.5928,50.5062,50.5322,72907.0
2018-10-30 12:00:00,58.32,58.38,58.26,58.31,119137.0,50.5495,50.6015,50.4975,50.5408,119137.0
2018-10-30 12:05:00,58.31,58.38,58.25,58.28,76235.0,50.5408,50.6015,50.4888,50.5148,76235.0
2018-10-30 12:10:00,58.3,58.36,58.19,58.27,100060.0,50.5322,50.5842,50.4368,50.5062,100060.0
2018-10-30 12:15:00,58.28,58.3,58.18,58.23,103038.0,50.5148,50.5322,50.4282,50.4715,103038.0
2018-10-30 12:20:00,58.24,58.29,58.21,58.27,100619.0,50.4802,50.5235,50.4542,50.5062,100619.0
2018-10-30 12:25:00,58.27,58.35,58.27,58.31,76366.0,50.5062,50.5755,50.5062,50.5408,76366.0
2018-10-30 12:30:00,58.31,58.32,58.21,58.26,80433.0,50.5408,50.5495,50.4542,50.4975,80433.0
2018-10-30 12:35:00,58.26,58.3,58.23,58.28,169528.0,50.4975,50.5322,50.4715,50.5148,169528.0
2018-10-30 12:40:00,58.28,58.31,58.23,58.26,81322.0,50.5148,50.5408,50.4715,50.4975,81322.0
2018-10-30 12:45:00,58.25,58.4,58.23,58.36,54475.0,50.4888,50.6188,50.4715,50.5842,54475.0
2018-10-30 12:50:00,58.36,58.42,58.3,58.31,74469.0,50.5842,50.6362,50.5322,50.5408,74469.0
2018-10-30 12:55:00,58.31,58.32,58.12,58.12,67623.0,50.5408,50.5495,50.3761,50.3761,67623.0
2018-10-30 13:00:00,58.12,58.2,58.09,58.19,73464.0,50.3761,50.4455,50.3501,50.4368,73464.0
2018-10-30 13:05:00,58.19,58.25,58.17,58.21,73561.0,50.4368,50.4888,50.4195,50.4542,73561.0
2018-10-30 13:10:00,58.21,58.21,58.1,58.11,60997.0,50.4542,50.4542,50.3588,50.3675,60997.0
2018-10-30 13:15:00,58.11,58.27,58.11,58.19,60830.0,50.3675,50.5062,50.3675,50.4368,60830.0
2018-10-30 13:20:00,58.19,58.27,58.12,58.18,83630.0,50.4368,50.5062,50.3761,50.4282,83630.0
2018-10-30 13:25:00,58.18,58.22,58.12,58.14,67320.0,50.4282,50.4628,50.3761,50.3935,67320.0
2018-10-30 13:30:00,58.14,58.19,58.05,58.08,95595.0,50.3935,50.4368,50.3155,50.3415,95595.0
2018-10-30 13:35:00,58.08,58.17,58.06,58.17,54982.0,50.3415,50.4195,50.3241,50.4195,54982.0
2018-10-30 13:40:00,58.17,58.29,58.16,58.27,100998.0,50.4195,50.5235,50.4108,50.5062,100998.0
2018-10-30 13:45:00,58.27,58.32,58.22,58.3,61845.0,50.5062,50.5495,50.4628,50.5322,61845.0
2018-10-30 13:50:00,58.3,58.3,58.23,58.26,82163.0,50.5322,50.5322,50.4715,50.4975,82163.0
2018-10-30 13:55:00,58.26,58.31,58.24,58.26,115223.0,50.4975,50.5408,50.4802,50.4975,115223.0
2018-10-30 14:00:00,58.26,58.28,58.13,58.17,223041.0,50.4975,50.5148,50.3848,50.4195,223041.0
2018-10-30 14:05:00,58.18,58.18,58.02,58.03,111152.0,50.4282,50.4282,50.2895,50.2981,111152.0
2018-10-30 14:10:00,58.02,58.02,57.84,57.88,293525.0,50.2895,50.2895,50.1335,50.1681,293525.0
2018-10-30 14:15:00,57.87,57.9,57.69,57.74,397256.0,50.1595,50.1855,50.0034,50.0468,397256.0
2018-10-30 14:20:00,57.75,58.06,57.74,58.0,204614.0,50.0554,50.3241,50.0468,50.2721,204614.0
2018-10-30 14:25:00,58.0,58.03,57.9,57.96,132543.0,50.2721,50.2981,50.1855,50.2375,132543.0
2018-10-30 14:30:00,57.96,57.99,57.87,57.96,145136.0,50.2375,50.2635,50.1595,50.2375,145136.0
2018-10-30 14:35:00,57.96,58.01,57.89,57.94,134212.0,50.2375,50.2808,50.1768,50.2201,134212.0
2018-10-30 14:40:00,57.95,58.04,57.91,58.01,96881.0,50.2288,50.3068,50.1941,50.2808,96881.0
2018-10-30 14:45:00,58.01,58.02,57.99,58.02,75594.0,50.2808,50.2895,50.2635,50.2895,75594.0
2018-10-30 14:50:00,58.02,58.28,58.01,58.23,101743.0,50.2895,50.5148,50.2808,50.4715,101743.0
2018-10-30 14:55:00,58.23,58.35,58.19,58.29,125870.0,50.4715,50.5755,50.4368,50.5235,125870.0
2018-10-30 15:00:00,58.29,58.32,58.17,58.23,159650.0,50.5235,50.5495,50.4195,50.4715,159650.0
2018-10-30 15:05:00,58.23,58.34,58.22,58.32,85562.0,50.4715,50.5668,50.4628,50.5495,85562.0
2018-10-30 15:10:00,58.33,58.48,58.31,58.39,83927.0,50.5582,50.6882,50.5408,50.6102,83927.0
2018-10-30 15:15:00,58.4,58.5,58.37,58.43,94380.0,50.6188,50.7055,50.5928,50.6448,94380.0
2018-10-30 15:20:00,58.43,58.49,58.38,58.47,105328.0,50.6448,50.6969,50.6015,50.6795,105328.0
2018-10-30 15:25:00,58.46,58.55,58.45,58.49,157723.0,50.6708,50.7489,50.6622,50.6969,157723.0
2018-10-30 15:30:00,58.51,58.6,58.46,58.57,211784.0,50.7142,50.7922,50.6708,50.7662,211784.0
2018-10-30 15:35:00,58.58,58.64,58.49,58.5,134075.0,50.7749,50.8269,50.6969,50.7055,134075.0
2018-10-30 15:40:00,58.49,58.59,58.45,58.51,236088.0,50.6969,50.7835,50.6622,50.7142,236088.0
2018-10-30 15:45:00,58.5,58.6,58.47,58.55,234033.0,50.7055,50.7922,50.6795,50.7489,234033.0
2018-10-30 15:50:00,58.56,58.65,58.56,58.64,234431.0,50.7575,50.8355,50.7575,50.8269,234431.0
2018-10-30 15:55:00,58.63,58.66,58.55,58.58,582453.0,50.8182,50.8442,50.7489,50.7749,582453.0
2018-10-31 09:30:00,59.04,59.09,58.75,58.92,339026.0,51.1736,51.2169,50.9222,51.0696,339026.0
2018-10-31 09:35:00,58.93,59.01,58.82,58.93,173448.0,51.0782,51.1476,50.9829,51.0782,173448.0
2018-10-31 09:40:00,58.94,59.11,58.88,59.08,124725.0,51.0869,51.2342,51.0349,51.2082,124725.0
2018-10-31 09:45:00,59.09,59.12,58.89,59.1,112662.0,51.2169,51.2429,51.0436,51.2256,112662.0
2018-10-31 09:50:00,59.1,59.12,59.02,59.08,99206.0,51.2256,51.2429,51.1562,51.2082,99206.0
2018-10-31 09:55:00,59.08,59.12,58.99,59.03,83923.0,51.2082,51.2429,51.1302,51.1649,83923.0
2018-10-31 10:00:00,59.03,59.03,58.85,58.86,90219.0,51.1649,51.1649,51.0089,51.0176,90219.0
2018-10-31 10:05:00,58.87,58.88,58.78,58.85,185400.0,51.0262,51.0349,50.9482,51.0089,185400.0
2018-10-31 10:10:00,58.85,58.9,58.75,58.79,223288.0,51.0089,51.0522,50.9222,50.9569,223288.0
2018-10-31 10:15:00,58.8,58.84,58.73,58.79,142560.0,50.9655,51.0002,50.9049,50.9569,142560.0
2018-10-31 10:20:00,58.79,58.91,58.74,58.91,137229.0,50.9569,51.0609,50.9135,51.0609,137229.0
2018-10-31 10:25:00,58.9,58.91,58.82,58.88,69165.0,51.0522,51.0609,50.9829,51.0349,69165.0
2018-10-31 10:30:00,58.88,58.88,58.79,58.83,105167.0,51.0349,51.0349,50.9569,50.9915,105167.0
2018-10-31 10:35:00,58.83,58.83,58.69,58.69,80840.0,50.9915,50.9915,50.8702,50.8702,80840.0
2018-10-31 10:40:00,58.7,58.77,58.64,58.73,136478.0,50.8789,50.9395,50.8269,50.9049,136478.0
2018-10-31 10:45:00,58.73,58.77,58.68,58.69,111136.0,50.9049,50.9395,50.8615,50.8702,111136.0
2018-10-31 10:50:00,58.69,58.71,58.61,58.63,252609.0,50.8702,50.8875,50.8009,50.8182,252609.0
2018-10-31 10:55:00,58.63,58.66,58.6,58.6,66446.0,50.8182,50.8442,50.7922,50.7922,66446.0
2018-10-31 11:00:00,58.6,58.62,58.47,58.51,110414.0,50.7922,50.8095,50.6795,50.7142,110414.0
2018-10-31 11:05:00,58.5,58.6,58.49,58.55,87894.0,50.7055,50.7922,50.6969,50.7489,87894.0
2018-10-31 11:10:00,58.55,58.65,58.55,58.65,179127.0,50.7489,50.8355,50.7489,50.8355,179127.0
2018-10-31 11:15:00,58.64,58.65,58.56,58.58,83630.0,50.8269,50.8355,50.7575,50.7749,83630.0
2018-10-31 11:20:00,58.59,58.63,58.58,58.59,87423.0,50.7835,50.8182,50.7749,50.7835,87423.0
2018-10-31 11:25:00,58.59,58.6,58.51,58.54,92107.0,50.7835,50.7922,50.7142,50.7402,92107.0
2018-10-31 11:30:00,58.54,58.58,58.47,58.47,60786.0,50.7402,50.7749,50.6795,50.6795,60786.0
2018-10-31 11:35:00,58.47,58.52,58.44,58.52,64077.0,50.6795,50.7229,50.6535,50.7229,64077.0
2018-10-31 11:40:00,58.52,58.55,58.45,58.46,78122.0,50.7229,50.7489,50.6622,50.6708,78122.0
2018-10-31 11:45:00,58.46,58.54,58.46,58.48,77160.0,50.6708,50.7402,50.6708,50.6882,77160.0
2018-10-31 11:50:00,58.49,58.58,58.48,58.56,46732.0,50.6969,50.7749,50.6882,50.7575,46732.0
2018-10-31 11:55:00,58.56,58.57,58.49,58.55,60337.0,50.7575,50.7662,50.6969,50.7489,60337.0
2018-10-31 12:00:00,58.55,58.55,58.44,58.48,84571.0,50.7489,50.7489,50.6535,50.6882,84571.0
2018-10-31 12:05:00,58.48,58.5,58.46,58.49,45552.0,50.6882,50.7055,50.6708,50.6969,45552.0
2018-10-31 12:10:00,58.48,58.51,58.46,58.5,160889.0,50.6882,50.7142,50.6708,50.7055,160889.0
2018-10-31 12:15:00,58.5,58.51,58.34,58.38,111249.0,50.7055,50.7142,50.5668,50.6015,111249.0
2018-10-31 12:20:00,58.38,58.45,58.36,58.43,53242.0,50.6015,50.6622,50.5842,50.6448,53242.0
2018-10-31 12:25:00,58.42,58.51,58.42,58.46,120150.0,50.6362,50.7142,50.6362,50.6708,120150.0
2018-10-31 12:30:00,58.46,58.5,58.42,58.5,96424.0,50.6708,50.7055,50.6362,50.7055,96424.0
2018-10-31 12:35:00,58.5,58.5,58.47,58.5,66370.0,50.7055,50.7055,50.6795,50.7055,66370.0
2018-10-31 12:40:00,58.5,58.63,58.49,58.6,99954.0,50.7055,50.8182,50.6969,50.7922,99954.0
2018-10-31 12:45:00,58.59,58.6,58.55,58.58,58939.0,50.7835,50.7922,50.7489,50.7749,58939.0
2018-10-31 12:50:00,58.58,58.67,58.57,58.67,51177.0,50.7749,50.8529,50.7662,50.8529,51177.0
2018-10-31 12:55:00,58.66,58.68,58.61,58.62,68628.0,50.8442,50.8615,50.8009,50.8095,68628.0
2018-10-31 13:00:00,58.63,58.65,58.62,58.65,61019.0,50.8182,50.8355,50.8095,50.8355,61019.0
2018-10-31 13:05:00,58.65,58.71,58.59,58.6,112148.0,50.8355,50.8875,50.7835,50.7922,112148.0
2018-10-31 13:10:00,58.6,58.61,58.55,58.56,81015.0,50.7922,50.8009,50.7489,50.7575,81015.0
2018-10-31 13:15:00,58.57,58.61,58.56,58.61,94792.0,50.7662,50.8009,50.7575,50.8009,94792.0
2018-10-31 13:20:00,58.61,58.72,58.6,58.68,82293.0,50.8009,50.8962,50.7922,50.8615,82293.0
2018-10-31 13:25:00,58.68,58.69,58.63,58.65,58069.0,50.8615,50.8702,50.8182,50.8355,58069.0
2018-10-31 13:30:00,58.65,58.7,58.64,58.68,58776.0,50.8355,50.8789,50.8269,50.8615,58776.0
2018-10-31 13:35:00,58.68,58.68,58.61,58.65,60070.0,50.8615,50.8615,50.8009,50.8355,60070.0
2018-10-31 13:40:00,58.65,58.73,58.64,58.73,65415.0,50.8355,50.9049,50.8269,50.9049,65415.0
2018-10-31 13:45:00,58.73,58.8,58.73,58.75,102935.0,50.9049,50.9655,50.9049,50.9222,102935.0
2018-10-31 13:50:00,58.76,58.77,58.72,58.77,52453.0,50.9309,50.9395,50.8962,50.9395,52453.0
2018-10-31 13:55:00,58.76,58.8,58.76,58.8,79390.0,50.9309,50.9655,50.9309,50.9655,79390.0
2018-10-31 14:00:00,58.8,58.82,58.68,58.77,172187.0,50.9655,50.9829,50.8615,50.9395,172187.0
2018-10-31 14:05:00,58.77,58.8,58.74,58.75,66002.0,50.9395,50.9655,50.9135,50.9222,66002.0
2018-10-31 14:10:00,58.76,58.81,58.75,58.78,81382.0,50.9309,50.9742,50.9222,50.9482,81382.0
2018-10-31 14:15:00,58.78,58.83,58.77,58.79,87489.0,50.9482,50.9915,50.9395,50.9569,87489.0
2018-10-31 14:20:00,58.78,58.81,58.69,58.69,138961.0,50.9482,50.9742,50.8702,50.8702,138961.0
2018-10-31 14:25:00,58.69,58.74,58.65,58.71,84611.0,50.8702,50.9135,50.8355,50.8875,84611.0
2018-10-31 14:30:00,58.7,58.73,58.66,58.7,46118.0,50.8789,50.9049,50.8442,50.8789,46118.0
2018-10-31 14:35:00,58.7,58.71,58.66,58.67,70800.0,50.8789,50.8875,50.8442,50.8529,70800.0
2018-10-31 14:40:00,58.67,58.7,58.58,58.59,119642.0,50.8529,50.8789,50.7749,50.7835,119642.0
2018-10-31 14:45:00,58.6,58.67,58.58,58.67,80395.0,50.7922,50.8529,50.7749,50.8529,80395.0
2018-10-31 14:50:00,58.66,58.78,58.64,58.74,85364.0,50.8442,50.9482,50.8269,50.9135,85364.0
2018-10-31 14:55:00,58.74,58.75,58.67,58.74,67548.0,50.9135,50.9222,50.8529,50.9135,67548.0
2018-10-31 15:00:00,58.74,58.8,58.73,58.75,205382.0,50.9135,50.9655,50.9049,50.9222,205382.0
2018-10-31 15:05:00,58.75,58.78,58.67,58.67,102711.0,50.9222,50.9482,50.8529,50.8529,102711.0
2018-10-31 15:10:00,58.67,58.75,58.66,58.75,114110.0,50.8529,50.9222,50.8442,50.9222,114110.0
2018-10-31 15:15:00,58.75,58.75,58.69,58.71,118802.0,50.9222,50.9222,50.8702,50.8875,118802.0
2018-10-31 15:20:00,58.7,58.72,58.6,58.66,99800.0,50.8789,50.8962,50.7922,50.8442,99800.0
2018-10-31 15:25:00,58.66,58.72,58.62,58.71,101087.0,50.8442,50.8962,50.8095,50.8875,101087.0
2018-10-31 15:30:00,58.7,58.71,58.61,58.62,175051.0,50.8789,50.8875,50.8009,50.8095,175051.0
2018-10-31 15:35:00,58.62,58.63,58.45,58.45,152531.0,50.8095,50.8182,50.6622,50.6622,152531.0
2018-10-31 15:40:00,58.46,58.54,58.44,58.47,168903.0,50.6708,50.7402,50.6535,50.6795,168903.0
2018-10-31 15:45:00,58.46,58.52,58.27,58.33,322306.0,50.6708,50.7229,50.5062,50.5582,322306.0
2018-10-31 15:50:00,58.33,58.38,58.21,58.26,385158.0,50.5582,50.6015,50.4542,50.4975,385158.0
2018-10-31 15:55:00,58.25,58.37,58.23,58.27,699781.0,50.4888,50.5928,50.4715,50.5062,699781.0
2018-11-01 09:30:00,58.3,58.47,58.09,58.12,355775.0,50.5322,50.6795,50.3501,50.3761,355775.0
2018-11-01 09:35:00,58.12,58.37,58.12,58.3,152107.0,50.3761,50.5928,50.3761,50.5322,152107.0
2018-11-01 09:40:00,58.3,58.34,58.25,58.27,113412.0,50.5322,50.5668,50.4888,50.5062,113412.0
2018-11-01 09:45:00,58.27,58.31,58.15,58.2,226234.0,50.5062,50.5408,50.4022,50.4455,226234.0
2018-11-01 09:50:00,58.2,58.27,58.07,58.25,212951.0,50.4455,50.5062,50.3328,50.4888,212951.0
2018-11-01 09:55:00,58.25,58.35,58.17,58.21,166191.0,50.4888,50.5755,50.4195,50.4542,166191.0
2018-11-01 10:00:00,58.2,58.23,58.13,58.21,127704.0,50.4455,50.4715,50.3848,50.4542,127704.0
2018-11-01 10:05:00,58.22,58.33,58.22,58.31,604285.0,50.4628,50.5582,50.4628,50.5408,604285.0
2018-11-01 10:10:00,58.32,58.64,58.31,58.59,586495.0,50.5495,50.8269,50.5408,50.7835,586495.0
2018-11-01 10:15:00,58.59,58.69,58.55,58.58,114016.0,50.7835,50.8702,50.7489,50.7749,114016.0
2018-11-01 10:20:00,58.58,58.7,58.54,58.66,114632.0,50.7749,50.8789,50.7402,50.8442,114632.0
2018-11-01 10:25:00,58.66,58.78,58.66,58.77,138066.0,50.8442,50.9482,50.8442,50.9395,138066.0
2018-11-01 10:30:00,58.77,58.87,58.71,58.86,133119.0,50.9395,51.0262,50.8875,51.0176,133119.0
2018-11-01 10:35:00,58.87,58.92,58.76,58.78,152005.0,51.0262,51.0696,50.9309,50.9482,152005.0
2018-11-01 10:40:00,58.77,58.78,58.55,58.62,108462.0,50.9395,50.9482,50.7489,50.8095,108462.0
2018-11-01 10:45:00,58.61,58.65,58.53,58.54,107855.0,50.8009,50.8355,50.7315,50.7402,107855.0
2018-11-01 10:50:00,58.54,58.55,58.46,58.53,130270.0,50.7402,50.7489,50.6708,50.7315,130270.0
2018-11-01 10:55:00,58.53,58.53,58.31,58.48,160271.0,50.7315,50.7315,50.5408,50.6882,160271.0
2018-11-01 11:00:00,58.49,58.52,58.4,58.49,75923.0,50.6969,50.7229,50.6188,50.6969,75923.0
2018-11-01 11:05:00,58.5,58.59,58.49,58.56,108397.0,50.7055,50.7835,50.6969,50.7575,108397.0
2018-11-01 11:10:00,58.56,58.58,58.54,58.55,97831.0,50.7575,50.7749,50.7402,50.7489,97831.0
2018-11-01 11:15:00,58.55,58.66,58.54,58.63,128087.0,50.7489,50.8442,50.7402,50.8182,128087.0
2018-11-01 11:20:00,58.63,58.67,58.58,58.59,227423.0,50.8182,50.8529,50.7749,50.7835,227423.0
2018-11-01 11:25:00,58.59,58.72,58.58,58.64,115439.0,50.7835,50.8962,50.7749,50.8269,115439.0
2018-11-01 11:30:00,58.64,58.67,58.6,58.63,123905.0,50.8269,50.8529,50.7922,50.8182,123905.0
2018-11-01 11:35:00,58.63,58.72,58.58,58.69,131537.0,50.8182,50.8962,50.7749,50.8702,131537.0
2018-11-01 11:40:00,58.7,58.77,58.62,58.72,153291.0,50.8789,50.9395,50.8095,50.8962,153291.0
2018-11-01 11:45:00,58.73,58.75,58.65,58.71,108902.0,50.9049,50.9222,50.8355,50.8875,108902.0
2018-11-01 11:50:00,58.71,58.74,58.65,58.74,104215.0,50.8875,50.9135,50.8355,50.9135,104215.0
2018-11-01 11:55:00,58.75,58.8,58.73,58.76,89859.0,50.9222,50.9655,50.9049,50.9309,89859.0
2018-11-01 12:00:00,58.76,58.77,58.68,58.72,87892.0,50.9309,50.9395,50.8615,50.8962,87892.0
2018-11-01 12:05:00,58.71,58.76,58.71,58.75,66153.0,50.8875,50.9309,50.8875,50.9222,66153.0
2018-11-01 12:10:00,58.75,58.79,58.74,58.77,155780.0,50.9222,50.9569,50.9135,50.9395,155780.0
2018-11-01 12:15:00,58.77,58.77,58.61,58.62,102868.0,50.9395,50.9395,50.8009,50.8095,102868.0
2018-11-01 12:20:00,58.62,58.62,58.57,58.62,74380.0,50.8095,50.8095,50.7662,50.8095,74380.0
2018-11-01 12:25:00,58.62,58.63,58.55,58.58,99785.0,50.8095,50.8182,50.7489,50.7749,99785.0
2018-11-01 12:30:00,58.59,58.71,58.57,58.7,70520.0,50.7835,50.8875,50.7662,50.8789,70520.0
2018-11-01 12:35:00,58.71,58.8,58.7,58.8,86045.0,50.8875,50.9655,50.8789,50.9655,86045.0
2018-11-01 12:40:00,58.79,58.86,58.72,58.84,143198.0,50.9569,51.0176,50.8962,51.0002,143198.0
2018-11-01 12:45:00,58.84,58.84,58.79,58.84,91578.0,51.0002,51.0002,50.9569,51.0002,91578.0
2018-11-01 12:50:00,58.84,58.87,58.78,58.8,141786.0,51.0002,51.0262,50.9482,50.9655,141786.0
2018-11-01 12:55:00,58.8,58.87,58.77,58.86,67284.0,50.9655,51.0262,50.9395,51.0176,67284.0
2018-11-01 13:00:00,58.87,58.87,58.78,58.8,94182.0,51.0262,51.0262,50.9482,50.9655,94182.0
2018-11-01 13:05:00,58.8,58.84,58.75,58.8,77888.0,50.9655,51.0002,50.9222,50.9655,77888.0
2018-11-01 13:10:00,58.8,58.81,58.73,58.79,98921.0,50.9655,50.9742,50.9049,50.9569,98921.0
2018-11-01 13:15:00,58.8,58.84,58.75,58.79,73432.0,50.9655,51.0002,50.9222,50.9569,73432.0
2018-11-01 13:20:00,58.8,58.9,58.79,58.85,123844.0,50.9655,51.0522,50.9569,51.0089,123844.0
2018-11-01 13:25:00,58.85,58.88,58.81,58.85,77893.0,51.0089,51.0349,50.9742,51.0089,77893.0
2018-11-01 13:30:00,58.84,58.86,58.8,58.84,78611.0,51.0002,51.0176,50.9655,51.0002,78611.0
2018-11-01 13:35:00,58.84,58.86,58.76,58.79,76106.0,51.0002,51.0176,50.9309,50.9569,76106.0
2018-11-01 13:40:00,58.79,58.82,58.77,58.82,61062.0,50.9569,50.9829,50.9395,50.9829,61062.0
2018-11-01 13:45:00,58.81,58.84,58.7,58.75,121793.0,50.9742,51.0002,50.8789,50.9222,121793.0
2018-11-01 13:50:00,58.75,58.82,58.75,58.77,76282.0,50.9222,50.9829,50.9222,50.9395,76282.0
2018-11-01 13:55:00,58.78,58.78,58.72,58.73,84844.0,50.9482,50.9482,50.8962,50.9049,84844.0
2018-11-01 14:00:00,58.73,58.79,58.73,58.78,72391.0,50.9049,50.9569,50.9049,50.9482,72391.0
2018-11-01 14:05:00,58.77,58.8,58.7,58.8,87880.0,50.9395,50.9655,50.8789,50.9655,87880.0
2018-11-01 14:10:00,58.8,58.82,58.79,58.81,82544.0,50.9655,50.9829,50.9569,50.9742,82544.0
2018-11-01 14:15:00,58.8,58.91,58.8,58.89,148080.0,50.9655,51.0609,50.9655,51.0436,148080.0
2018-11-01 14:20:00,58.88,58.91,58.86,58.91,95363.0,51.0349,51.0609,51.0176,51.0609,95363.0
2018-11-01 14:25:00,58.91,58.91,58.86,58.89,101600.0,51.0609,51.0609,51.0176,51.0436,101600.0
2018-11-01 14:30:00,58.88,58.94,58.8,58.81,136587.0,51.0349,51.0869,50.9655,50.9742,136587.0
2018-11-01 14:35:00,58.82,58.92,58.81,58.91,128220.0,50.9829,51.0696,50.9742,51.0609,128220.0
2018-11-01 14:40:00,58.91,58.91,58.84,58.84,61869.0,51.0609,51.0609,51.0002,51.0002,61869.0
2018-11-01 14:45:00,58.84,58.91,58.84,58.89,98721.0,51.0002,51.0609,51.0002,51.0436,98721.0
2018-11-01 14:50:00,58.89,58.91,58.88,58.89,84923.0,51.0436,51.0609,51.0349,51.0436,84923.0
2018-11-01 14:55:00,58.9,58.91,58.88,58.9,99213.0,51.0522,51.0609,51.0349,51.0522,99213.0
2018-11-01 15:00:00,58.89,58.9,58.85,58.86,109932.0,51.0436,51.0522,51.0089,51.0176,109932.0
2018-11-01 15:05:00,58.86,58.86,58.78,58.8,191472.0,51.0176,51.0176,50.9482,50.9655,191472.0
2018-11-01 15:10:00,58.8,58.8,58.75,58.76,218148.0,50.9655,50.9655,50.9222,50.9309,218148.0
2018-11-01 15:15:00,58.76,58.76,58.72,58.75,142079.0,50.9309,50.9309,50.8962,50.9222,142079.0
2018-11-01 15:20:00,58.75,58.76,58.68,58.68,166692.0,50.9222,50.9309,50.8615,50.8615,166692.0
2018-11-01 15:25:00,58.69,58.69,58.64,58.65,196742.0,50.8702,50.8702,50.8269,50.8355,196742.0
2018-11-01 15:30:00,58.64,58.64,58.5,58.52,294206.0,50.8269,50.8269,50.7055,50.7229,294206.0
2018-11-01 15:35:00,58.52,58.58,58.5,58.55,346952.0,50.7229,50.7749,50.7055,50.7489,346952.0
2018-11-01 15:40:00,58.56,58.6,58.49,58.6,357366.0,50.7575,50.7922,50.6969,50.7922,357366.0
2018-11-01 15:45:00,58.59,58.61,58.55,58.59,338240.0,50.7835,50.8009,50.7489,50.7835,338240.0
2018-11-01 15:50:00,58.59,58.67,58.57,58.59,400232.0,50.7835,50.8529,50.7662,50.7835,400232.0
2018-11-01 15:55:00,58.58,58.69,58.43,58.56,1117223.0,50.7749,50.8702,50.6448,50.7575,1117223.0
2018-11-02 09:30:00,61.95,63.89,61.9,63.24,2351405.0,53.6958,55.3774,53.6525,54.814,2351405.0
2018-11-02 09:35:00,63.24,64.64,63.1,64.19,2023302.0,54.814,56.0274,54.6926,55.6374,2023302.0
2018-11-02 09:40:00,64.2,64.73,63.88,64.44,1220496.0,55.6461,56.1054,55.3687,55.8541,1220496.0
2018-11-02 09:45:00,64.43,64.8,64.28,64.79,1198971.0,55.8454,56.1661,55.7154,56.1574,1198971.0
2018-11-02 09:50:00,64.79,64.87,64.37,64.8,895634.0,56.1574,56.2268,55.7934,56.1661,895634.0
2018-11-02 09:55:00,64.8,65.42,64.78,65.33,1293127.0,56.1661,56.7035,56.1488,56.6255,1293127.0
2018-11-02 10:00:00,65.33,65.35,64.86,64.98,906730.0,56.6255,56.6428,56.2181,56.3221,906730.0
2018-11-02 10:05:00,64.99,65.4,64.97,65.36,656893.0,56.3308,56.6862,56.3135,56.6515,656893.0
2018-11-02 10:10:00,65.36,65.68,65.34,65.45,813623.0,56.6515,56.9289,56.6342,56.7295,813623.0
2018-11-02 10:15:00,65.45,65.55,65.13,65.13,569854.0,56.7295,56.8162,56.4521,56.4521,569854.0
2018-11-02 10:20:00,65.13,65.29,64.71,64.87,857262.0,56.4521,56.5908,56.0881,56.2268,857262.0
2018-11-02 10:25:00,64.85,65.25,64.82,65.12,672800.0,56.2095,56.5562,56.1834,56.4435,672800.0
2018-11-02 10:30:00,65.11,65.35,64.86,64.91,570103.0,56.4348,56.6428,56.2181,56.2615,570103.0
2018-11-02 10:35:00,64.91,64.97,64.57,64.6,556691.0,56.2615,56.3135,55.9668,55.9928,556691.0
2018-11-02 10:40:00,64.59,64.88,64.46,64.83,609432.0,55.9841,56.2355,55.8714,56.1921,609432.0
2018-11-02 10:45:00,64.83,64.87,64.71,64.77,343152.0,56.1921,56.2268,56.0881,56.1401,343152.0
2018-11-02 10:50:00,64.76,65.0,64.53,64.66,456769.0,56.1314,56.3395,55.9321,56.0448,456769.0
2018-11-02 10:55:00,64.65,64.75,64.54,64.7,428461.0,56.0361,56.1228,55.9408,56.0794,428461.0
2018-11-02 11:00:00,64.74,64.75,64.08,64.24,717000.0,56.1141,56.1228,55.542,55.6807,717000.0
2018-11-02 11:05:00,64.24,64.4,64.01,64.32,761950.0,55.6807,55.8194,55.4814,55.7501,761950.0
2018-11-02 11:10:00,64.31,64.32,63.88,63.94,575123.0,55.7414,55.7501,55.3687,55.4207,575123.0
2018-11-02 11:15:00,63.94,64.23,63.94,64.09,496529.0,55.4207,55.6721,55.4207,55.5507,496529.0
2018-11-02 11:20:00,64.04,64.11,63.6,63.82,591532.0,55.5074,55.568,55.126,55.3167,591532.0
2018-11-02 11:25:00,63.82,64.33,63.75,64.27,416727.0,55.3167,55.7587,55.256,55.7067,416727.0
2018-11-02 11:30:00,64.29,64.3,63.92,64.13,400805.0,55.7241,55.7327,55.4034,55.5854,400805.0
2018-11-02 11:35:00,64.13,64.31,64.08,64.08,293309.0,55.5854,55.7414,55.542,55.542,293309.0
2018-11-02 11:40:00,64.08,64.2,64.01,64.07,255389.0,55.542,55.6461,55.4814,55.5334,255389.0
2018-11-02 11:45:00,64.07,64.09,63.82,64.0,314128.0,55.5334,55.5507,55.3167,55.4727,314128.0
2018-11-02 11:50:00,64.03,64.28,63.96,64.24,288200.0,55.4987,55.7154,55.438,55.6807,288200.0
2018-11-02 11:55:00,64.25,64.62,64.24,64.53,327573.0,55.6894,56.0101,55.6807,55.9321,327573.0
2018-11-02 12:00:00,64.53,64.67,64.44,64.57,282256.0,55.9321,56.0534,55.8541,55.9668,282256.0
2018-11-02 12:05:00,64.58,64.65,64.3,64.31,262250.0,55.9754,56.0361,55.7327,55.7414,262250.0
2018-11-02 12:10:00,64.3,64.51,64.15,64.22,318642.0,55.7327,55.9148,55.6027,55.6634,318642.0
2018-11-02 12:15:00,64.21,64.29,64.1,64.24,316654.0,55.6547,55.7241,55.5594,55.6807,316654.0
2018-11-02 12:20:00,64.25,64.25,64.03,64.12,293330.0,55.6894,55.6894,55.4987,55.5767,293330.0
2018-11-02 12:25:00,64.11,64.2,63.92,64.11,323137.0,55.568,55.6461,55.4034,55.568,323137.0
2018-11-02 12:30:00,64.12,64.12,63.55,63.63,591028.0,55.5767,55.5767,55.0827,55.152,591028.0
2018-11-02 12:35:00,63.62,63.79,63.46,63.5,398161.0,55.1433,55.2907,55.0047,55.0393,398161.0
2018-11-02 12:40:00,63.48,63.76,63.43,63.71,399200.0,55.022,55.2647,54.9786,55.2213,399200.0
2018-11-02 12:45:00,63.71,63.77,63.58,63.76,232023.0,55.2213,55.2733,55.1087,55.2647,232023.0
2018-11-02 12:50:00,63.77,63.81,63.64,63.65,268402.0,55.2733,55.308,55.1607,55.1693,268402.0
2018-11-02 12:55:00,63.69,63.74,63.53,63.68,335429.0,55.204,55.2473,55.0653,55.1953,335429.0
2018-11-02 13:00:00,63.67,63.69,63.46,63.48,329381.0,55.1867,55.204,55.0047,55.022,329381.0
2018-11-02 13:05:00,63.48,63.69,63.45,63.68,278897.0,55.022,55.204,54.996,55.1953,278897.0
2018-11-02 13:10:00,63.68,63.97,63.63,63.93,279009.0,55.1953,55.4467,55.152,55.412,279009.0
2018-11-02 13:15:00,63.91,63.98,63.77,63.82,209814.0,55.3947,55.4554,55.2733,55.3167,209814.0
2018-11-02 13:20:00,63.82,63.97,63.77,63.97,152210.0,55.3167,55.4467,55.2733,55.4467,152210.0
2018-11-02 13:25:00,63.97,63.97,63.77,63.81,247874.0,55.4467,55.4467,55.2733,55.308,247874.0
2018-11-02 13:30:00,63.81,63.94,63.79,63.91,247075.0,55.308,55.4207,55.2907,55.3947,247075.0
2018-11-02 13:35:00,63.93,64.0,63.87,63.89,197611.0,55.412,55.4727,55.36,55.3774,197611.0
2018-11-02 13:40:00,63.88,63.99,63.86,63.97,241914.0,55.3687,55.464,55.3514,55.4467,241914.0
2018-11-02 13:45:00,63.96,63.99,63.83,63.84,241203.0,55.438,55.464,55.3254,55.334,241203.0
2018-11-02 13:50:00,63.83,63.97,63.7,63.96,221488.0,55.3254,55.4467,55.2127,55.438,221488.0
2018-11-02 13:55:00,63.97,63.98,63.88,63.94,173856.0,55.4467,55.4554,55.3687,55.4207,173856.0
2018-11-02 14:00:00,63.94,64.0,63.75,63.91,245337.0,55.4207,55.4727,55.256,55.3947,245337.0
2018-11-02 14:05:00,63.92,63.99,63.87,63.89,191845.0,55.4034,55.464,55.36,55.3774,191845.0
2018-11-02 14:10:00,63.89,63.97,63.88,63.9,221889.0,55.3774,55.4467,55.3687,55.386,221889.0
2018-11-02 14:15:00,63.91,64.1,63.87,64.01,472544.0,55.3947,55.5594,55.36,55.4814,472544.0
2018-11-02 14:20:00,64.01,64.03,63.91,64.01,267109.0,55.4814,55.4987,55.3947,55.4814,267109.0
2018-11-02 14:25:00,64.02,64.49,63.99,64.43,433867.0,55.49,55.8974,55.464,55.8454,433867.0
2018-11-02 14:30:00,64.43,64.45,64.25,64.36,294077.0,55.8454,55.8627,55.6894,55.7847,294077.0
2018-11-02 14:35:00,64.38,64.44,64.17,64.27,293672.0,55.8021,55.8541,55.6201,55.7067,293672.0
2018-11-02 14:40:00,64.28,64.34,64.18,64.23,381474.0,55.7154,55.7674,55.6287,55.6721,381474.0
2018-11-02 14:45:00,64.25,64.33,64.16,64.22,395075.0,55.6894,55.7587,55.6114,55.6634,395075.0
2018-11-02 14:50:00,64.23,64.34,64.19,64.29,308489.0,55.6721,55.7674,55.6374,55.7241,308489.0
2018-11-02 14:55:00,64.29,64.5,64.18,64.46,359922.0,55.7241,55.9061,55.6287,55.8714,359922.0
2018-11-02 15:00:00,64.46,64.5,64.36,64.42,248636.0,55.8714,55.9061,55.7847,55.8367,248636.0
2018-11-02 15:05:00,64.42,64.49,64.38,64.47,298524.0,55.8367,55.8974,55.8021,55.8801,298524.0
2018-11-02 15:10:00,64.48,64.75,64.47,64.55,652476.0,55.8887,56.1228,55.8801,55.9494,652476.0
2018-11-02 15:15:00,64.56,64.78,64.55,64.76,345879.0,55.9581,56.1488,55.9494,56.1314,345879.0
2018-11-02 15:20:00,64.77,64.78,64.62,64.72,419312.0,56.1401,56.1488,56.0101,56.0968,419312.0
2018-11-02 15:25:00,64.72,64.74,64.56,64.72,319307.0,56.0968,56.1141,55.9581,56.0968,319307.0
2018-11-02 15:30:00,64.72,64.84,64.58,64.72,437648.0,56.0968,56.2008,55.9754,56.0968,437648.0
2018-11-02 15:35:00,64.71,64.77,64.47,64.75,462658.0,56.0881,56.1401,55.8801,56.1228,462658.0
2018-11-02 15:40:00,64.75,64.95,64.68,64.94,525265.0,56.1228,56.2961,56.0621,56.2875,525265.0
2018-11-02 15:45:00,64.94,64.94,64.6,64.68,646815.0,56.2875,56.2875,55.9928,56.0621,646815.0
2018-11-02 15:50:00,64.68,64.92,64.66,64.77,749558.0,56.0621,56.2701,56.0448,56.1401,749558.0
2018-11-02 15:55:00,64.76,64.79,64.15,64.15,1685912.0,56.1314,56.1574,55.6027,55.6027,1685912.0
2018-11-05 09:30:00,63.92,64.32,63.82,64.17,843721.0,55.4034,55.7501,55.3167,55.6201,843721.0
2018-11-05 09:35:00,64.16,64.42,63.83,64.42,410367.0,55.6114,55.8367,55.3254,55.8367,410367.0
2018-11-05 09:40:00,64.42,64.5,64.28,64.47,451022.0,55.8367,55.9061,55.7154,55.8801,451022.0
2018-11-05 09:45:00,64.46,64.78,64.37,64.48,473294.0,55.8714,56.1488,55.7934,55.8887,473294.0
2018-11-05 09:50:00,64.48,64.68,64.47,64.54,224307.0,55.8887,56.0621,55.8801,55.9408,224307.0
2018-11-05 09:55:00,64.55,64.71,64.52,64.7,266720.0,55.9494,56.0881,55.9234,56.0794,266720.0
2018-11-05 10:00:00,64.71,64.77,64.3,64.36,315140.0,56.0881,56.1401,55.7327,55.7847,315140.0
2018-11-05 10:05:00,64.37,64.44,64.21,64.39,219790.0,55.7934,55.8541,55.6547,55.8107,219790.0
2018-11-05 10:10:00,64.4,64.49,64.3,64.4,283177.0,55.8194,55.8974,55.7327,55.8194,283177.0
2018-11-05 10:15:00,64.4,64.42,64.33,64.36,210838.0,55.8194,55.8367,55.7587,55.7847,210838.0
2018-11-05 10:20:00,64.36,64.43,64.25,64.42,197538.0,55.7847,55.8454,55.6894,55.8367,197538.0
2018-11-05 10:25:00,64.43,64.64,64.4,64.59,214464.0,55.8454,56.0274,55.8194,55.9841,214464.0
2018-11-05 10:30:00,64.6,64.74,64.54,64.72,204714.0,55.9928,56.1141,55.9408,56.0968,204714.0
2018-11-05 10:35:00,64.72,64.86,64.7,64.8,236130.0,56.0968,56.2181,56.0794,56.1661,236130.0
2018-11-05 10:40:00,64.81,64.85,64.68,64.76,171218.0,56.1748,56.2095,56.0621,56.1314,171218.0
2018-11-05 10:45:00,64.75,64.78,64.7,64.75,299836.0,56.1228,56.1488,56.0794,56.1228,299836.0
2018-11-05 10:50:00,64.75,64.86,64.7,64.8,314067.0,56.1228,56.2181,56.0794,56.1661,314067.0
2018-11-05 10:55:00,64.81,64.91,64.78,64.85,193508.0,56.1748,56.2615,56.1488,56.2095,193508.0
2018-11-05 11:00:00,64.84,64.85,64.74,64.79,145390.0,56.2008,56.2095,56.1141,56.1574,145390.0
2018-11-05 11:05:00,64.79,64.97,64.74,64.85,243551.0,56.1574,56.3135,56.1141,56.2095,243551.0
2018-11-05 11:10:00,64.86,64.93,64.85,64.88,225671.0,56.2181,56.2788,56.2095,56.2355,225671.0
2018-11-05 11:15:00,64.88,64.96,64.82,64.93,137583.0,56.2355,56.3048,56.1834,56.2788,137583.0
2018-11-05 11:20:00,64.94,64.95,64.86,64.9,118957.0,56.2875,56.2961,56.2181,56.2528,118957.0
2018-11-05 11:25:00,64.91,65.0,64.88,64.99,130456.0,56.2615,56.3395,56.2355,56.3308,130456.0
2018-11-05 11:30:00,64.99,65.08,64.89,65.08,331028.0,56.3308,56.4088,56.2441,56.4088,331028.0
2018-11-05 11:35:00,65.07,65.13,65.01,65.07,270525.0,56.4001,56.4521,56.3481,56.4001,270525.0
2018-11-05 11:40:00,65.07,65.13,64.97,64.99,165986.0,56.4001,56.4521,56.3135,56.3308,165986.0
2018-11-05 11:45:00,64.98,65.01,64.92,64.96,135956.0,56.3221,56.3481,56.2701,56.3048,135956.0
2018-11-05 11:50:00,64.95,65.01,64.89,65.01,110530.0,56.2961,56.3481,56.2441,56.3481,110530.0
2018-11-05 11:55:00,65.01,65.03,64.95,64.97,166640.0,56.3481,56.3655,56.2961,56.3135,166640.0
2018-11-05 12:00:00,64.96,64.99,64.92,64.95,116289.0,56.3048,56.3308,56.2701,56.2961,116289.0
2018-11-05 12:05:00,64.95,65.02,64.93,64.95,121446.0,56.2961,56.3568,56.2788,56.2961,121446.0
2018-11-05 12:10:00,64.95,65.01,64.95,64.96,85105.0,56.2961,56.3481,56.2961,56.3048,85105.0
2018-11-05 12:15:00,64.96,65.0,64.9,64.96,86658.0,56.3048,56.3395,56.2528,56.3048,86658.0
2018-11-05 12:20:00,64.96,64.97,64.82,64.88,140584.0,56.3048,56.3135,56.1834,56.2355,140584.0
2018-11-05 12:25:00,64.87,64.91,64.76,64.78,150974.0,56.2268,56.2615,56.1314,56.1488,150974.0
2018-11-05 12:30:00,64.78,64.86,64.76,64.81,378124.0,56.1488,56.2181,56.1314,56.1748,378124.0
2018-11-05 12:35:00,64.8,64.82,64.73,64.81,166795.0,56.1661,56.1834,56.1054,56.1748,166795.0
2018-11-05 12:40:00,64.82,64.82,64.64,64.64,137317.0,56.1834,56.1834,56.0274,56.0274,137317.0
2018-11-05 12:45:00,64.64,64.75,64.64,64.73,103649.0,56.0274,56.1228,56.0274,56.1054,103649.0
2018-11-05 12:50:00,64.73,64.76,64.69,64.7,92803.0,56.1054,56.1314,56.0708,56.0794,92803.0
2018-11-05 12:55:00,64.71,64.8,64.7,64.79,105659.0,56.0881,56.1661,56.0794,56.1574,105659.0
2018-11-05 13:00:00,64.79,64.85,64.77,64.85,90370.0,56.1574,56.2095,56.1401,56.2095,90370.0
2018-11-05 13:05:00,64.85,64.86,64.72,64.74,101935.0,56.2095,56.2181,56.0968,56.1141,101935.0
2018-11-05 13:10:00,64.74,64.75,64.64,64.66,105902.0,56.1141,56.1228,56.0274,56.0448,105902.0
2018-11-05 13:15:00,64.66,64.69,64.61,64.63,112652.0,56.0448,56.0708,56.0014,56.0188,112652.0
2018-11-05 13:20:00,64.64,64.78,64.63,64.72,121179.0,56.0274,56.1488,56.0188,56.0968,121179.0
2018-11-05 13:25:00,64.72,64.78,64.72,64.74,113537.0,56.0968,56.1488,56.0968,56.1141,113537.0
2018-11-05 13:30:00,64.74,64.75,64.65,64.69,89128.0,56.1141,56.1228,56.0361,56.0708,89128.0
2018-11-05 13:35:00,64.69,64.81,64.67,64.75,166511.0,56.0708,56.1748,56.0534,56.1228,166511.0
2018-11-05 13:40:00,64.76,64.76,64.69,64.7,85283.0,56.1314,56.1314,56.0708,56.0794,85283.0
2018-11-05 13:45:00,64.7,64.71,64.67,64.69,70434.0,56.0794,56.0881,56.0534,56.0708,70434.0
2018-11-05 13:50:00,64.7,64.76,64.66,64.72,108705.0,56.0794,56.1314,56.0448,56.0968,108705.0
2018-11-05 13:55:00,64.72,64.78,64.71,64.76,124641.0,56.0968,56.1488,56.0881,56.1314,124641.0
2018-11-05 14:00:00,64.76,64.8,64.69,64.7,111315.0,56.1314,56.1661,56.0708,56.0794,111315.0
2018-11-05 14:05:00,64.7,64.79,64.69,64.78,100208.0,56.0794,56.1574,56.0708,56.1488,100208.0
2018-11-05 14:10:00,64.78,64.8,64.67,64.72,213222.0,56.1488,56.1661,56.0534,56.0968,213222.0
2018-11-05 14:15:00,64.72,64.85,64.69,64.75,179778.0,56.0968,56.2095,56.0708,56.1228,179778.0
2018-11-05 14:20:00,64.75,64.83,64.73,64.81,129319.0,56.1228,56.1921,56.1054,56.1748,129319.0
2018-11-05 14:25:00,64.81,64.86,64.78,64.85,130968.0,56.1748,56.2181,56.1488,56.2095,130968.0
2018-11-05 14:30:00,64.85,64.85,64.81,64.84,99359.0,56.2095,56.2095,56.1748,56.2008,99359.0
2018-11-05 14:35:00,64.84,64.88,64.81,64.84,146764.0,56.2008,56.2355,56.1748,56.2008,146764.0
2018-11-05 14:40:00,64.85,64.85,64.82,64.83,124275.0,56.2095,56.2095,56.1834,56.1921,124275.0
2018-11-05 14:45:00,64.83,64.83,64.75,64.76,212029.0,56.1921,56.1921,56.1228,56.1314,212029.0
2018-11-05 14:50:00,64.76,64.8,64.75,64.77,232230.0,56.1314,56.1661,56.1228,56.1401,232230.0
2018-11-05 14:55:00,64.76,64.77,64.71,64.71,164649.0,56.1314,56.1401,56.0881,56.0881,164649.0
2018-11-05 15:00:00,64.71,64.75,64.67,64.69,166097.0,56.0881,56.1228,56.0534,56.0708,166097.0
2018-11-05 15:05:00,64.69,64.73,64.68,64.69,123990.0,56.0708,56.1054,56.0621,56.0708,123990.0
2018-11-05 15:10:00,64.7,64.75,64.69,64.71,130101.0,56.0794,56.1228,56.0708,56.0881,130101.0
2018-11-05 15:15:00,64.72,64.72,64.62,64.63,133748.0,56.0968,56.0968,56.0101,56.0188,133748.0
2018-11-05 15:20:00,64.63,64.67,64.59,64.61,193416.0,56.0188,56.0534,55.9841,56.0014,193416.0
2018-11-05 15:25:00,64.62,64.62,64.37,64.47,4073046.0,56.0101,56.0101,55.7934,55.8801,4073046.0
2018-11-05 15:30:00,64.47,64.65,64.45,64.59,273125.0,55.8801,56.0361,55.8627,55.9841,273125.0
2018-11-05 15:35:00,64.6,64.7,64.59,64.65,212679.0,55.9928,56.0794,55.9841,56.0361,212679.0
2018-11-05 15:40:00,64.64,64.68,64.61,64.65,235101.0,56.0274,56.0621,56.0014,56.0361,235101.0
2018-11-05 15:45:00,64.65,64.66,64.54,64.59,259061.0,56.0361,56.0448,55.9408,55.9841,259061.0
2018-11-05 15:50:00,64.59,64.59,64.5,64.53,433887.0,55.9841,55.9841,55.9061,55.9321,433887.0
2018-11-05 15:55:00,64.54,64.63,64.47,64.47,1132040.0,55.9408,56.0188,55.8801,55.8801,1132040.0
2018-11-06 09:30:00,64.34,64.66,64.25,64.62,342331.0,55.7674,56.0448,55.6894,56.0101,342331.0
2018-11-06 09:35:00,64.62,64.83,64.61,64.8,256720.0,56.0101,56.1921,56.0014,56.1661,256720.0
2018-11-06 09:40:00,64.81,65.0,64.76,64.99,263399.0,56.1748,56.3395,56.1314,56.3308,263399.0
2018-11-06 09:45:00,64.98,65.03,64.82,64.93,239462.0,56.3221,56.3655,56.1834,56.2788,239462.0
2018-11-06 09:50:00,64.95,65.07,64.9,65.07,164895.0,56.2961,56.4001,56.2528,56.4001,164895.0
2018-11-06 09:55:00,65.07,65.11,65.03,65.09,166903.0,56.4001,56.4348,56.3655,56.4175,166903.0
2018-11-06 10:00:00,65.09,65.09,64.98,65.04,262697.0,56.4175,56.4175,56.3221,56.3741,262697.0
2018-11-06 10:05:00,65.03,65.08,64.95,65.04,394028.0,56.3655,56.4088,56.2961,56.3741,394028.0
2018-11-06 10:10:00,65.04,65.18,65.03,65.13,287719.0,56.3741,56.4955,56.3655,56.4521,287719.0
2018-11-06 10:15:00,65.14,65.2,65.1,65.13,194419.0,56.4608,56.5128,56.4261,56.4521,194419.0
2018-11-06 10:20:00,65.14,65.16,65.08,65.11,95593.0,56.4608,56.4781,56.4088,56.4348,95593.0
2018-11-06 10:25:00,65.11,65.14,65.01,65.07,113764.0,56.4348,56.4608,56.3481,56.4001,113764.0
2018-11-06 10:30:00,65.07,65.16,65.05,65.13,109472.0,56.4001,56.4781,56.3828,56.4521,109472.0
2018-11-06 10:35:00,65.12,65.13,65.05,65.08,101653.0,56.4435,56.4521,56.3828,56.4088,101653.0
2018-11-06 10:40:00,65.08,65.08,64.98,65.02,162534.0,56.4088,56.4088,56.3221,56.3568,162534.0
2018-11-06 10:45:00,65.03,65.11,65.0,65.09,206748.0,56.3655,56.4348,56.3395,56.4175,206748.0
2018-11-06 10:50:00,65.09,65.11,65.04,65.09,126951.0,56.4175,56.4348,56.3741,56.4175,126951.0
2018-11-06 10:55:00,65.09,65.1,65.03,65.08,91621.0,56.4175,56.4261,56.3655,56.4088,91621.0
2018-11-06 11:00:00,65.08,65.09,65.0,65.07,116105.0,56.4088,56.4175,56.3395,56.4001,116105.0
2018-11-06 11:05:00,65.07,65.07,64.9,64.9,158494.0,56.4001,56.4001,56.2528,56.2528,158494.0
2018-11-06 11:10:00,64.91,64.91,64.82,64.91,125003.0,56.2615,56.2615,56.1834,56.2615,125003.0
2018-11-06 11:15:00,64.9,65.07,64.89,65.06,113272.0,56.2528,56.4001,56.2441,56.3915,113272.0
2018-11-06 11:20:00,65.07,65.25,65.06,65.22,218561.0,56.4001,56.5562,56.3915,56.5302,218561.0
2018-11-06 11:25:00,65.21,65.44,65.19,65.4,233979.0,56.5215,56.7208,56.5041,56.6862,233979.0
2018-11-06 11:30:00,65.41,65.45,65.38,65.41,110163.0,56.6948,56.7295,56.6688,56.6948,110163.0
2018-11-06 11:35:00,65.4,65.48,65.36,65.46,136089.0,56.6862,56.7555,56.6515,56.7382,136089.0
2018-11-06 11:40:00,65.46,65.59,65.4,65.58,177211.0,56.7382,56.8509,56.6862,56.8422,177211.0
2018-11-06 11:45:00,65.59,65.69,65.59,65.67,255024.0,56.8509,56.9375,56.8509,56.9202,255024.0
2018-11-06 11:50:00,65.67,65.67,65.57,65.59,209679.0,56.9202,56.9202,56.8335,56.8509,209679.0
2018-11-06 11:55:00,65.6,65.61,65.51,65.56,122064.0,56.8595,56.8682,56.7815,56.8249,122064.0
2018-11-06 12:00:00,65.57,65.57,65.44,65.52,135491.0,56.8335,56.8335,56.7208,56.7902,135491.0
2018-11-06 12:05:00,65.51,65.56,65.5,65.56,132208.0,56.7815,56.8249,56.7728,56.8249,132208.0
2018-11-06 12:10:00,65.56,65.66,65.53,65.65,144340.0,56.8249,56.9115,56.7988,56.9029,144340.0
2018-11-06 12:15:00,65.64,65.68,65.61,65.63,105510.0,56.8942,56.9289,56.8682,56.8855,105510.0
2018-11-06 12:20:00,65.64,65.71,65.63,65.7,101663.0,56.8942,56.9549,56.8855,56.9462,101663.0
2018-11-06 12:25:00,65.7,65.83,65.7,65.79,119421.0,56.9462,57.0589,56.9462,57.0242,119421.0
2018-11-06 12:30:00,65.79,65.84,65.76,65.84,90038.0,57.0242,57.0675,56.9982,57.0675,90038.0
2018-11-06 12:35:00,65.84,65.88,65.8,65.86,108813.0,57.0675,57.1022,57.0329,57.0849,108813.0
2018-11-06 12:40:00,65.86,65.93,65.83,65.92,104282.0,57.0849,57.1456,57.0589,57.1369,104282.0
2018-11-06 12:45:00,65.92,65.94,65.82,65.83,104950.0,57.1369,57.1542,57.0502,57.0589,104950.0
2018-11-06 12:50:00,65.83,65.85,65.79,65.83,49240.0,57.0589,57.0762,57.0242,57.0589,49240.0
2018-11-06 12:55:00,65.82,65.9,65.82,65.87,77572.0,57.0502,57.1195,57.0502,57.0935,77572.0
2018-11-06 13:00:00,65.87,65.9,65.84,65.86,126973.0,57.0935,57.1195,57.0675,57.0849,126973.0
2018-11-06 13:05:00,65.86,65.95,65.83,65.92,85672.0,57.0849,57.1629,57.0589,57.1369,85672.0
2018-11-06 13:10:00,65.93,65.95,65.9,65.93,74947.0,57.1456,57.1629,57.1195,57.1456,74947.0
2018-11-06 13:15:00,65.93,65.95,65.92,65.93,68788.0,57.1456,57.1629,57.1369,57.1456,68788.0
2018-11-06 13:20:00,65.92,65.93,65.82,65.89,93052.0,57.1369,57.1456,57.0502,57.1109,93052.0
2018-11-06 13:25:00,65.9,65.9,65.85,65.88,90801.0,57.1195,57.1195,57.0762,57.1022,90801.0
2018-11-06 13:30:00,65.88,65.89,65.84,65.89,99166.0,57.1022,57.1109,57.0675,57.1109,99166.0
2018-11-06 13:35:00,65.89,65.9,65.86,65.88,93064.0,57.1109,57.1195,57.0849,57.1022,93064.0
2018-11-06 13:40:00,65.88,65.98,65.87,65.98,109097.0,57.1022,57.1889,57.0935,57.1889,109097.0
2018-11-06 13:45:00,65.97,66.01,65.94,65.98,337924.0,57.1802,57.2149,57.1542,57.1889,337924.0
2018-11-06 13:50:00,65.99,66.0,65.96,66.0,69063.0,57.1976,57.2062,57.1716,57.2062,69063.0
2018-11-06 13:55:00,66.0,66.08,65.98,66.04,130713.0,57.2062,57.2756,57.1889,57.2409,130713.0
2018-11-06 14:00:00,66.04,66.05,65.87,65.89,129071.0,57.2409,57.2496,57.0935,57.1109,129071.0
2018-11-06 14:05:00,65.88,65.96,65.87,65.95,107782.0,57.1022,57.1716,57.0935,57.1629,107782.0
2018-11-06 14:10:00,65.95,65.97,65.92,65.95,65165.0,57.1629,57.1802,57.1369,57.1629,65165.0
2018-11-06 14:15:00,65.96,66.0,65.93,66.0,74345.0,57.1716,57.2062,57.1456,57.2062,74345.0
2018-11-06 14:20:00,66.0,66.0,65.89,65.89,103037.0,57.2062,57.2062,57.1109,57.1109,103037.0
2018-11-06 14:25:00,65.9,65.92,65.74,65.76,134324.0,57.1195,57.1369,56.9809,56.9982,134324.0
2018-11-06 14:30:00,65.75,65.77,65.69,65.7,112460.0,56.9895,57.0069,56.9375,56.9462,112460.0
2018-11-06 14:35:00,65.7,65.75,65.6,65.64,116588.0,56.9462,56.9895,56.8595,56.8942,116588.0
2018-11-06 14:40:00,65.64,65.67,65.6,65.65,99015.0,56.8942,56.9202,56.8595,56.9029,99015.0
2018-11-06 14:45:00,65.65,65.69,65.63,65.67,77544.0,56.9029,56.9375,56.8855,56.9202,77544.0
2018-11-06 14:50:00,65.67,65.8,65.67,65.77,111039.0,56.9202,57.0329,56.9202,57.0069,111039.0
2018-11-06 14:55:00,65.77,65.81,65.7,65.7,98435.0,57.0069,57.0415,56.9462,56.9462,98435.0
2018-11-06 15:00:00,65.71,65.74,65.67,65.73,67641.0,56.9549,56.9809,56.9202,56.9722,67641.0
2018-11-06 15:05:00,65.73,65.79,65.66,65.69,94638.0,56.9722,57.0242,56.9115,56.9375,94638.0
2018-11-06 15:10:00,65.69,65.74,65.68,65.69,79917.0,56.9375,56.9809,56.9289,56.9375,79917.0
2018-11-06 15:15:00,65.69,65.72,65.68,65.7,82185.0,56.9375,56.9635,56.9289,56.9462,82185.0
2018-11-06 15:20:00,65.7,65.88,65.69,65.86,160582.0,56.9462,57.1022,56.9375,57.0849,160582.0
2018-11-06 15:25:00,65.86,65.9,65.83,65.87,93252.0,57.0849,57.1195,57.0589,57.0935,93252.0
2018-11-06 15:30:00,65.87,65.89,65.82,65.83,109120.0,57.0935,57.1109,57.0502,57.0589,109120.0
2018-11-06 15:35:00,65.83,65.91,65.82,65.91,151991.0,57.0589,57.1282,57.0502,57.1282,151991.0
2018-11-06 15:40:00,65.91,65.94,65.83,65.84,204403.0,57.1282,57.1542,57.0589,57.0675,204403.0
2018-11-06 15:45:00,65.83,65.91,65.78,65.91,243927.0,57.0589,57.1282,57.0155,57.1282,243927.0
2018-11-06 15:50:00,65.91,66.01,65.89,66.0,404880.0,57.1282,57.2149,57.1109,57.2062,404880.0
2018-11-06 15:55:00,66.02,66.06,65.98,66.01,553955.0,57.2236,57.2582,57.1889,57.2149,553955.0
2018-11-07 09:30:00,66.34,66.64,66.04,66.59,414570.0,57.5009,57.761,57.2409,57.7176,414570.0
2018-11-07 09:35:00,66.59,66.79,66.43,66.61,233046.0,57.7176,57.891,57.5789,57.7349,233046.0
2018-11-07 09:40:00,66.61,66.7,66.53,66.6,217007.0,57.7349,57.813,57.6656,57.7263,217007.0
2018-11-07 09:45:00,66.6,66.8,66.6,66.8,257134.0,57.7263,57.8996,57.7263,57.8996,257134.0
2018-11-07 09:50:00,66.8,66.85,66.59,66.62,325044.0,57.8996,57.943,57.7176,57.7436,325044.0
2018-11-07 09:55:00,66.61,66.99,66.58,66.88,263460.0,57.7349,58.0643,57.7089,57.969,263460.0
2018-11-07 10:00:00,66.87,66.9,66.72,66.82,214641.0,57.9603,57.9863,57.8303,57.917,214641.0
2018-11-07 10:05:00,66.82,66.94,66.7,66.94,178107.0,57.917,58.021,57.813,58.021,178107.0
2018-11-07 10:10:00,66.94,67.1,66.9,67.03,289468.0,58.021,58.1597,57.9863,58.099,289468.0
2018-11-07 10:15:00,67.03,67.05,66.96,67.04,163751.0,58.099,58.1163,58.0383,58.1077,163751.0
2018-11-07 10:20:00,67.05,67.24,66.97,67.2,234657.0,58.1163,58.281,58.047,58.2463,234657.0
2018-11-07 10:25:00,67.2,67.33,67.08,67.09,262497.0,58.2463,58.359,58.1423,58.151,262497.0
2018-11-07 10:30:00,67.1,67.17,66.91,67.14,223524.0,58.1597,58.2203,57.995,58.1943,223524.0
2018-11-07 10:35:00,67.15,67.2,67.08,67.12,185877.0,58.203,58.2463,58.1423,58.177,185877.0
2018-11-07 10:40:00,67.12,67.32,67.07,67.3,192222.0,58.177,58.3503,58.1337,58.333,192222.0
2018-11-07 10:45:00,67.31,67.42,67.3,67.41,148193.0,58.3417,58.437,58.333,58.4284,148193.0
2018-11-07 10:50:00,67.41,67.57,67.35,67.4,265489.0,58.4284,58.567,58.3764,58.4197,265489.0
2018-11-07 10:55:00,67.41,67.56,67.35,67.55,175970.0,58.4284,58.5584,58.3764,58.5497,175970.0
2018-11-07 11:00:00,67.56,67.59,67.46,67.46,198196.0,58.5584,58.5844,58.4717,58.4717,198196.0
2018-11-07 11:05:00,67.46,67.71,67.45,67.63,264811.0,58.4717,58.6884,58.463,58.619,264811.0
2018-11-07 11:10:00,67.62,67.63,67.47,67.49,183937.0,58.6104,58.619,58.4804,58.4977,183937.0
2018-11-07 11:15:00,67.49,67.54,67.4,67.45,164994.0,58.4977,58.541,58.4197,58.463,164994.0
2018-11-07 11:20:00,67.45,67.52,67.41,67.48,133353.0,58.463,58.5237,58.4284,58.489,133353.0
2018-11-07 11:25:00,67.48,67.49,67.42,67.44,108409.0,58.489,58.4977,58.437,58.4544,108409.0
2018-11-07 11:30:00,67.45,67.54,67.39,67.53,147323.0,58.463,58.541,58.411,58.5324,147323.0
2018-11-07 11:35:00,67.53,67.55,67.48,67.54,99642.0,58.5324,58.5497,58.489,58.541,99642.0
2018-11-07 11:40:00,67.54,67.54,67.35,67.38,133266.0,58.541,58.541,58.3764,58.4024,133266.0
2018-11-07 11:45:00,67.38,67.4,67.3,67.38,150963.0,58.4024,58.4197,58.333,58.4024,150963.0
2018-11-07 11:50:00,67.39,67.51,67.38,67.49,92906.0,58.411,58.515,58.4024,58.4977,92906.0
2018-11-07 11:55:00,67.49,67.54,67.47,67.51,98909.0,58.4977,58.541,58.4804,58.515,98909.0
2018-11-07 12:00:00,67.51,67.51,67.45,67.48,122843.0,58.515,58.515,58.463,58.489,122843.0
2018-11-07 12:05:00,67.48,67.51,67.45,67.48,96628.0,58.489,58.515,58.463,58.489,96628.0
2018-11-07 12:10:00,67.48,67.5,67.42,67.47,119568.0,58.489,58.5064,58.437,58.4804,119568.0
2018-11-07 12:15:00,67.47,67.47,67.41,67.46,95368.0,58.4804,58.4804,58.4284,58.4717,95368.0
2018-11-07 12:20:00,67.46,67.48,67.43,67.45,85731.0,58.4717,58.489,58.4457,58.463,85731.0
2018-11-07 12:25:00,67.45,67.47,67.41,67.45,68820.0,58.463,58.4804,58.4284,58.463,68820.0
2018-11-07 12:30:00,67.45,67.46,67.38,67.45,100344.0,58.463,58.4717,58.4024,58.463,100344.0
2018-11-07 12:35:00,67.45,67.54,67.43,67.52,95834.0,58.463,58.541,58.4457,58.5237,95834.0
2018-11-07 12:40:00,67.52,67.53,67.44,67.49,78716.0,58.5237,58.5324,58.4544,58.4977,78716.0
2018-11-07 12:45:00,67.49,67.51,67.47,67.51,85340.0,58.4977,58.515,58.4804,58.515,85340.0
2018-11-07 12:50:00,67.51,67.51,67.41,67.42,124426.0,58.515,58.515,58.4284,58.437,124426.0
2018-11-07 12:55:00,67.41,67.47,67.41,67.42,60955.0,58.4284,58.4804,58.4284,58.437,60955.0
2018-11-07 13:00:00,67.42,67.45,67.4,67.42,91742.0,58.437,58.463,58.4197,58.437,91742.0
2018-11-07 13:05:00,67.43,67.43,67.38,67.4,102231.0,58.4457,58.4457,58.4024,58.4197,102231.0
2018-11-07 13:10:00,67.41,67.44,67.39,67.41,80388.0,58.4284,58.4544,58.411,58.4284,80388.0
2018-11-07 13:15:00,67.4,67.51,67.4,67.47,85443.0,58.4197,58.515,58.4197,58.4804,85443.0
2018-11-07 13:20:00,67.48,67.51,67.47,67.48,108127.0,58.489,58.515,58.4804,58.489,108127.0
2018-11-07 13:25:00,67.48,67.51,67.47,67.48,109942.0,58.489,58.515,58.4804,58.489,109942.0
2018-11-07 13:30:00,67.49,67.51,67.41,67.42,110377.0,58.4977,58.515,58.4284,58.437,110377.0
2018-11-07 13:35:00,67.43,67.49,67.43,67.46,92683.0,58.4457,58.4977,58.4457,58.4717,92683.0
2018-11-07 13:40:00,67.46,67.49,67.44,67.45,87055.0,58.4717,58.4977,58.4544,58.463,87055.0
2018-11-07 13:45:00,67.45,67.48,67.39,67.39,108696.0,58.463,58.489,58.411,58.411,108696.0
2018-11-07 13:50:00,67.39,67.41,67.37,67.37,61327.0,58.411,58.4284,58.3937,58.3937,61327.0
2018-11-07 13:55:00,67.38,67.47,67.34,67.47,85509.0,58.4024,58.4804,58.3677,58.4804,85509.0
2018-11-07 14:00:00,67.47,67.5,67.45,67.5,106451.0,58.4804,58.5064,58.463,58.5064,106451.0
2018-11-07 14:05:00,67.49,67.76,67.48,67.71,329512.0,58.4977,58.7317,58.489,58.6884,329512.0
2018-11-07 14:10:00,67.72,67.94,67.69,67.92,220761.0,58.6971,58.8877,58.6711,58.8704,220761.0
2018-11-07 14:15:00,67.92,67.96,67.89,67.94,154915.0,58.8704,58.9051,58.8444,58.8877,154915.0
2018-11-07 14:20:00,67.94,67.98,67.86,67.88,145916.0,58.8877,58.9224,58.8184,58.8357,145916.0
2018-11-07 14:25:00,67.88,67.91,67.86,67.88,104266.0,58.8357,58.8617,58.8184,58.8357,104266.0
2018-11-07 14:30:00,67.88,67.94,67.86,67.88,160639.0,58.8357,58.8877,58.8184,58.8357,160639.0
2018-11-07 14:35:00,67.87,67.95,67.85,67.92,128207.0,58.8271,58.8964,58.8097,58.8704,128207.0
2018-11-07 14:40:00,67.91,67.96,67.88,67.88,123636.0,58.8617,58.9051,58.8357,58.8357,123636.0
2018-11-07 14:45:00,67.89,67.91,67.85,67.88,83879.0,58.8444,58.8617,58.8097,58.8357,83879.0
2018-11-07 14:50:00,67.88,67.89,67.79,67.8,113167.0,58.8357,58.8444,58.7577,58.7664,113167.0
2018-11-07 14:55:00,67.8,67.84,67.78,67.81,102938.0,58.7664,58.8011,58.7491,58.7751,102938.0
2018-11-07 15:00:00,67.82,67.88,67.81,67.85,124498.0,58.7837,58.8357,58.7751,58.8097,124498.0
2018-11-07 15:05:00,67.85,67.87,67.81,67.83,129385.0,58.8097,58.8271,58.7751,58.7924,129385.0
2018-11-07 15:10:00,67.84,67.97,67.82,67.96,179022.0,58.8011,58.9137,58.7837,58.9051,179022.0
2018-11-07 15:15:00,67.96,67.96,67.87,67.91,126008.0,58.9051,58.9051,58.8271,58.8617,126008.0
2018-11-07 15:20:00,67.92,67.94,67.9,67.91,106482.0,58.8704,58.8877,58.8531,58.8617,106482.0
2018-11-07 15:25:00,67.91,67.95,67.9,67.95,193783.0,58.8617,58.8964,58.8531,58.8964,193783.0
2018-11-07 15:30:00,67.94,67.98,67.92,67.95,267062.0,58.8877,58.9224,58.8704,58.8964,267062.0
2018-11-07 15:35:00,67.95,67.97,67.91,67.94,219606.0,58.8964,58.9137,58.8617,58.8877,219606.0
2018-11-07 15:40:00,67.94,67.98,67.93,67.96,238752.0,58.8877,58.9224,58.8791,58.9051,238752.0
2018-11-07 15:45:00,67.96,68.07,67.96,68.01,433791.0,58.9051,59.0004,58.9051,58.9484,433791.0
2018-11-07 15:50:00,68.02,68.11,67.98,68.01,466304.0,58.9571,59.0351,58.9224,58.9484,466304.0
2018-11-07 15:55:00,68.01,68.21,68.0,68.17,948618.0,58.9484,59.1218,58.9397,59.0871,948618.0
2018-11-08 09:30:00,67.71,67.88,67.63,67.79,430719.0,58.6884,58.8357,58.619,58.7577,430719.0
2018-11-08 09:35:00,67.81,68.19,67.79,68.16,231599.0,58.7751,59.1044,58.7577,59.0784,231599.0
2018-11-08 09:40:00,68.16,68.26,67.95,67.98,173927.0,59.0784,59.1651,58.8964,58.9224,173927.0
2018-11-08 09:45:00,67.99,68.01,67.82,68.0,133855.0,58.9311,58.9484,58.7837,58.9397,133855.0
2018-11-08 09:50:00,67.99,68.24,67.97,68.14,149542.0,58.9311,59.1478,58.9137,59.0611,149542.0
2018-11-08 09:55:00,68.14,68.4,68.14,68.4,134190.0,59.0611,59.2865,59.0611,59.2865,134190.0
2018-11-08 10:00:00,68.4,68.59,68.36,68.53,201565.0,59.2865,59.4511,59.2518,59.3991,201565.0
2018-11-08 10:05:00,68.53,68.65,68.51,68.63,142592.0,59.3991,59.5031,59.3818,59.4858,142592.0
2018-11-08 10:10:00,68.64,68.72,68.44,68.51,150463.0,59.4945,59.5638,59.3211,59.3818,150463.0
2018-11-08 10:15:00,68.51,68.58,68.44,68.57,93274.0,59.3818,59.4425,59.3211,59.4338,93274.0
2018-11-08 10:20:00,68.56,68.57,68.27,68.29,174521.0,59.4251,59.4338,59.1738,59.1911,174521.0
2018-11-08 10:25:00,68.29,68.43,68.28,68.4,93719.0,59.1911,59.3125,59.1824,59.2865,93719.0
2018-11-08 10:30:00,68.4,68.41,68.29,68.37,131983.0,59.2865,59.2951,59.1911,59.2604,131983.0
2018-11-08 10:35:00,68.37,68.5,68.33,68.49,92691.0,59.2604,59.3731,59.2258,59.3645,92691.0
2018-11-08 10:40:00,68.48,68.51,68.41,68.42,114356.0,59.3558,59.3818,59.2951,59.3038,114356.0
2018-11-08 10:45:00,68.42,68.48,68.4,68.4,70987.0,59.3038,59.3558,59.2865,59.2865,70987.0
2018-11-08 10:50:00,68.4,68.4,68.3,68.34,100336.0,59.2865,59.2865,59.1998,59.2344,100336.0
2018-11-08 10:55:00,68.34,68.39,68.25,68.39,114008.0,59.2344,59.2778,59.1564,59.2778,114008.0
2018-11-08 11:00:00,68.38,68.52,68.37,68.48,84040.0,59.2691,59.3905,59.2604,59.3558,84040.0
2018-11-08 11:05:00,68.48,68.66,68.48,68.61,95661.0,59.3558,59.5118,59.3558,59.4685,95661.0
2018-11-08 11:10:00,68.61,68.86,68.59,68.82,171770.0,59.4685,59.6852,59.4511,59.6505,171770.0
2018-11-08 11:15:00,68.83,68.83,68.75,68.8,99389.0,59.6592,59.6592,59.5898,59.6332,99389.0
2018-11-08 11:20:00,68.8,68.81,68.66,68.68,90681.0,59.6332,59.6418,59.5118,59.5291,90681.0
2018-11-08 11:25:00,68.68,68.74,68.68,68.7,79910.0,59.5291,59.5812,59.5291,59.5465,79910.0
2018-11-08 11:30:00,68.7,68.91,68.65,68.89,128372.0,59.5465,59.7285,59.5031,59.7112,128372.0
2018-11-08 11:35:00,68.88,68.93,68.83,68.93,96407.0,59.7025,59.7458,59.6592,59.7458,96407.0
2018-11-08 11:40:00,68.92,68.98,68.92,68.93,109385.0,59.7372,59.7892,59.7372,59.7458,109385.0
2018-11-08 11:45:00,68.93,68.96,68.9,68.93,66824.0,59.7458,59.7718,59.7198,59.7458,66824.0
2018-11-08 11:50:00,68.92,68.97,68.89,68.89,67265.0,59.7372,59.7805,59.7112,59.7112,67265.0
2018-11-08 11:55:00,68.89,68.89,68.77,68.82,88173.0,59.7112,59.7112,59.6072,59.6505,88173.0
2018-11-08 12:00:00,68.83,68.86,68.8,68.81,70349.0,59.6592,59.6852,59.6332,59.6418,70349.0
2018-11-08 12:05:00,68.81,68.82,68.71,68.75,75442.0,59.6418,59.6505,59.5551,59.5898,75442.0
2018-11-08 12:10:00,68.76,68.83,68.75,68.79,77097.0,59.5985,59.6592,59.5898,59.6245,77097.0
2018-11-08 12:15:00,68.78,68.82,68.76,68.79,60290.0,59.6158,59.6505,59.5985,59.6245,60290.0
2018-11-08 12:20:00,68.8,68.81,68.67,68.67,58410.0,59.6332,59.6418,59.5205,59.5205,58410.0
2018-11-08 12:25:00,68.67,68.71,68.65,68.67,82619.0,59.5205,59.5551,59.5031,59.5205,82619.0
2018-11-08 12:30:00,68.67,68.71,68.65,68.67,57222.0,59.5205,59.5551,59.5031,59.5205,57222.0
2018-11-08 12:35:00,68.67,68.7,68.65,68.66,33282.0,59.5205,59.5465,59.5031,59.5118,33282.0
2018-11-08 12:40:00,68.65,68.65,68.53,68.54,48837.0,59.5031,59.5031,59.3991,59.4078,48837.0
2018-11-08 12:45:00,68.55,68.58,68.53,68.54,33680.0,59.4165,59.4425,59.3991,59.4078,33680.0
2018-11-08 12:50:00,68.54,68.56,68.46,68.47,45005.0,59.4078,59.4251,59.3385,59.3471,45005.0
2018-11-08 12:55:00,68.47,68.47,68.38,68.38,55214.0,59.3471,59.3471,59.2691,59.2691,55214.0
2018-11-08 13:00:00,68.38,68.5,68.35,68.5,161158.0,59.2691,59.3731,59.2431,59.3731,161158.0
2018-11-08 13:05:00,68.5,68.5,68.42,68.44,55534.0,59.3731,59.3731,59.3038,59.3211,55534.0
2018-11-08 13:10:00,68.43,68.51,68.42,68.5,57987.0,59.3125,59.3818,59.3038,59.3731,57987.0
2018-11-08 13:15:00,68.49,68.52,68.31,68.36,97607.0,59.3645,59.3905,59.2084,59.2518,97607.0
2018-11-08 13:20:00,68.36,68.44,68.35,68.44,45797.0,59.2518,59.3211,59.2431,59.3211,45797.0
2018-11-08 13:25:00,68.44,68.5,68.37,68.37,61629.0,59.3211,59.3731,59.2604,59.2604,61629.0
2018-11-08 13:30:00,68.36,68.42,68.35,68.37,39133.0,59.2518,59.3038,59.2431,59.2604,39133.0
2018-11-08 13:35:00,68.37,68.41,68.36,68.37,32075.0,59.2604,59.2951,59.2518,59.2604,32075.0
2018-11-08 13:40:00,68.37,68.39,68.2,68.28,96152.0,59.2604,59.2778,59.1131,59.1824,96152.0
2018-11-08 13:45:00,68.28,68.4,68.28,68.36,65194.0,59.1824,59.2865,59.1824,59.2518,65194.0
2018-11-08 13:50:00,68.37,68.41,68.36,68.41,51812.0,59.2604,59.2951,59.2518,59.2951,51812.0
2018-11-08 13:55:00,68.41,68.57,68.39,68.55,62895.0,59.2951,59.4338,59.2778,59.4165,62895.0
2018-11-08 14:00:00,68.55,68.66,68.47,68.55,115892.0,59.4165,59.5118,59.3471,59.4165,115892.0
2018-11-08 14:05:00,68.56,68.75,68.56,68.73,102892.0,59.4251,59.5898,59.4251,59.5725,102892.0
2018-11-08 14:10:00,68.73,68.77,68.72,68.77,84245.0,59.5725,59.6072,59.5638,59.6072,84245.0
2018-11-08 14:15:00,68.78,68.79,68.7,68.74,94699.0,59.6158,59.6245,59.5465,59.5812,94699.0
2018-11-08 14:20:00,68.74,68.82,68.73,68.78,88217.0,59.5812,59.6505,59.5725,59.6158,88217.0
2018-11-08 14:25:00,68.78,68.78,68.66,68.67,69860.0,59.6158,59.6158,59.5118,59.5205,69860.0
2018-11-08 14:30:00,68.67,68.7,68.64,68.69,99728.0,59.5205,59.5465,59.4945,59.5378,99728.0
2018-11-08 14:35:00,68.69,68.74,68.64,68.65,87133.0,59.5378,59.5812,59.4945,59.5031,87133.0
2018-11-08 14:40:00,68.65,68.68,68.56,68.61,107565.0,59.5031,59.5291,59.4251,59.4685,107565.0
2018-11-08 14:45:00,68.62,68.69,68.59,68.68,99012.0,59.4771,59.5378,59.4511,59.5291,99012.0
2018-11-08 14:50:00,68.68,68.69,68.6,68.61,63137.0,59.5291,59.5378,59.4598,59.4685,63137.0
2018-11-08 14:55:00,68.62,68.69,68.61,68.66,73287.0,59.4771,59.5378,59.4685,59.5118,73287.0
2018-11-08 15:00:00,68.66,68.75,68.61,68.71,89610.0,59.5118,59.5898,59.4685,59.5551,89610.0
2018-11-08 15:05:00,68.71,68.78,68.7,68.75,124326.0,59.5551,59.6158,59.5465,59.5898,124326.0
2018-11-08 15:10:00,68.75,68.78,68.7,68.77,155470.0,59.5898,59.6158,59.5465,59.6072,155470.0
2018-11-08 15:15:00,68.78,68.94,68.76,68.89,223068.0,59.6158,59.7545,59.5985,59.7112,223068.0
2018-11-08 15:20:00,68.89,68.89,68.8,68.83,155090.0,59.7112,59.7112,59.6332,59.6592,155090.0
2018-11-08 15:25:00,68.84,68.84,68.75,68.75,142597.0,59.6678,59.6678,59.5898,59.5898,142597.0
2018-11-08 15:30:00,68.74,68.83,68.74,68.79,134415.0,59.5812,59.6592,59.5812,59.6245,134415.0
2018-11-08 15:35:00,68.78,68.8,68.7,68.78,153258.0,59.6158,59.6332,59.5465,59.6158,153258.0
2018-11-08 15:40:00,68.77,68.81,68.76,68.79,130260.0,59.6072,59.6418,59.5985,59.6245,130260.0
2018-11-08 15:45:00,68.8,68.87,68.7,68.72,251561.0,59.6332,59.6938,59.5465,59.5638,251561.0
2018-11-08 15:50:00,68.72,68.72,68.57,68.63,378415.0,59.5638,59.5638,59.4338,59.4858,378415.0
2018-11-08 15:55:00,68.65,68.74,68.62,68.72,488940.0,59.5031,59.5812,59.4771,59.5638,488940.0
2018-11-09 09:30:00,68.49,68.89,68.45,68.81,336032.0,59.3645,59.7112,59.3298,59.6418,336032.0
2018-11-09 09:35:00,68.81,68.96,68.6,68.62,241967.0,59.6418,59.7718,59.4598,59.4771,241967.0
2018-11-09 09:40:00,68.61,68.78,68.5,68.51,100976.0,59.4685,59.6158,59.3731,59.3818,100976.0
2018-11-09 09:45:00,68.51,68.64,68.48,68.49,112931.0,59.3818,59.4945,59.3558,59.3645,112931.0
2018-11-09 09:50:00,68.48,68.49,68.34,68.43,118111.0,59.3558,59.3645,59.2344,59.3125,118111.0
2018-11-09 09:55:00,68.43,68.7,68.43,68.67,100847.0,59.3125,59.5465,59.3125,59.5205,100847.0
2018-11-09 10:00:00,68.68,68.68,68.43,68.43,109523.0,59.5291,59.5291,59.3125,59.3125,109523.0
2018-11-09 10:05:00,68.44,68.53,68.39,68.45,91664.0,59.3211,59.3991,59.2778,59.3298,91664.0
2018-11-09 10:10:00,68.45,68.46,68.23,68.23,151837.0,59.3298,59.3385,59.1391,59.1391,151837.0
2018-11-09 10:15:00,68.23,68.29,68.12,68.28,110146.0,59.1391,59.1911,59.0438,59.1824,110146.0
2018-11-09 10:20:00,68.28,68.39,68.18,68.39,122551.0,59.1824,59.2778,59.0958,59.2778,122551.0
2018-11-09 10:25:00,68.39,68.4,68.15,68.16,95388.0,59.2778,59.2865,59.0698,59.0784,95388.0
2018-11-09 10:30:00,68.16,68.22,68.09,68.13,75018.0,59.0784,59.1304,59.0178,59.0524,75018.0
2018-11-09 10:35:00,68.14,68.24,68.08,68.24,102868.0,59.0611,59.1478,59.0091,59.1478,102868.0
2018-11-09 10:40:00,68.24,68.34,68.15,68.32,116412.0,59.1478,59.2344,59.0698,59.2171,116412.0
2018-11-09 10:45:00,68.33,68.39,68.27,68.34,90805.0,59.2258,59.2778,59.1738,59.2344,90805.0
2018-11-09 10:50:00,68.34,68.52,68.23,68.44,145153.0,59.2344,59.3905,59.1391,59.3211,145153.0
2018-11-09 10:55:00,68.44,68.45,68.34,68.39,67861.0,59.3211,59.3298,59.2344,59.2778,67861.0
2018-11-09 11:00:00,68.4,68.52,68.38,68.52,101077.0,59.2865,59.3905,59.2691,59.3905,101077.0
2018-11-09 11:05:00,68.51,68.69,68.46,68.68,99784.0,59.3818,59.5378,59.3385,59.5291,99784.0
2018-11-09 11:10:00,68.67,68.71,68.6,68.68,82573.0,59.5205,59.5551,59.4598,59.5291,82573.0
2018-11-09 11:15:00,68.67,68.79,68.64,68.76,73110.0,59.5205,59.6245,59.4945,59.5985,73110.0
2018-11-09 11:20:00,68.76,68.86,68.74,68.8,93306.0,59.5985,59.6852,59.5812,59.6332,93306.0
2018-11-09 11:25:00,68.8,68.87,68.77,68.81,65452.0,59.6332,59.6938,59.6072,59.6418,65452.0
2018-11-09 11:30:00,68.8,68.85,68.75,68.8,76008.0,59.6332,59.6765,59.5898,59.6332,76008.0
2018-11-09 11:35:00,68.81,68.84,68.74,68.83,55561.0,59.6418,59.6678,59.5812,59.6592,55561.0
2018-11-09 11:40:00,68.83,68.83,68.71,68.73,53974.0,59.6592,59.6592,59.5551,59.5725,53974.0
2018-11-09 11:45:00,68.73,68.75,68.61,68.64,73360.0,59.5725,59.5898,59.4685,59.4945,73360.0
2018-11-09 11:50:00,68.63,68.65,68.58,68.61,38461.0,59.4858,59.5031,59.4425,59.4685,38461.0
2018-11-09 11:55:00,68.59,68.62,68.5,68.53,63420.0,59.4511,59.4771,59.3731,59.3991,63420.0
2018-11-09 12:00:00,68.52,68.53,68.45,68.46,82046.0,59.3905,59.3991,59.3298,59.3385,82046.0
2018-11-09 12:05:00,68.45,68.49,68.4,68.46,73486.0,59.3298,59.3645,59.2865,59.3385,73486.0
2018-11-09 12:10:00,68.46,68.49,68.37,68.4,55304.0,59.3385,59.3645,59.2604,59.2865,55304.0
2018-11-09 12:15:00,68.4,68.4,68.31,68.37,67074.0,59.2865,59.2865,59.2084,59.2604,67074.0
2018-11-09 12:20:00,68.38,68.45,68.33,68.45,47347.0,59.2691,59.3298,59.2258,59.3298,47347.0
2018-11-09 12:25:00,68.45,68.49,68.42,68.44,42738.0,59.3298,59.3645,59.3038,59.3211,42738.0
2018-11-09 12:30:00,68.44,68.49,68.4,68.48,51217.0,59.3211,59.3645,59.2865,59.3558,51217.0
2018-11-09 12:35:00,68.48,68.54,68.47,68.47,86585.0,59.3558,59.4078,59.3471,59.3471,86585.0
2018-11-09 12:40:00,68.48,68.48,68.39,68.4,44313.0,59.3558,59.3558,59.2778,59.2865,44313.0
2018-11-09 12:45:00,68.4,68.49,68.4,68.47,45632.0,59.2865,59.3645,59.2865,59.3471,45632.0
2018-11-09 12:50:00,68.47,68.53,68.45,68.52,26455.0,59.3471,59.3991,59.3298,59.3905,26455.0
2018-11-09 12:55:00,68.52,68.53,68.46,68.47,45544.0,59.3905,59.3991,59.3385,59.3471,45544.0
2018-11-09 13:00:00,68.47,68.5,68.39,68.5,46475.0,59.3471,59.3731,59.2778,59.3731,46475.0
2018-11-09 13:05:00,68.5,68.56,68.49,68.56,33713.0,59.3731,59.4251,59.3645,59.4251,33713.0
2018-11-09 13:10:00,68.56,68.58,68.48,68.49,30843.0,59.4251,59.4425,59.3558,59.3645,30843.0
2018-11-09 13:15:00,68.5,68.52,68.47,68.52,27233.0,59.3731,59.3905,59.3471,59.3905,27233.0
2018-11-09 13:20:00,68.51,68.51,68.47,68.48,38379.0,59.3818,59.3818,59.3471,59.3558,38379.0
2018-11-09 13:25:00,68.48,68.51,68.45,68.51,90090.0,59.3558,59.3818,59.3298,59.3818,90090.0
2018-11-09 13:30:00,68.51,68.51,68.35,68.37,38036.0,59.3818,59.3818,59.2431,59.2604,38036.0
2018-11-09 13:35:00,68.38,68.43,68.37,68.41,26437.0,59.2691,59.3125,59.2604,59.2951,26437.0
2018-11-09 13:40:00,68.41,68.46,68.39,68.41,41678.0,59.2951,59.3385,59.2778,59.2951,41678.0
2018-11-09 13:45:00,68.41,68.41,68.25,68.28,69416.0,59.2951,59.2951,59.1564,59.1824,69416.0
2018-11-09 13:50:00,68.29,68.37,68.29,68.34,43614.0,59.1911,59.2604,59.1911,59.2344,43614.0
2018-11-09 13:55:00,68.34,68.4,68.33,68.34,55279.0,59.2344,59.2865,59.2258,59.2344,55279.0
2018-11-09 14:00:00,68.34,68.44,68.33,68.42,76292.0,59.2344,59.3211,59.2258,59.3038,76292.0
2018-11-09 14:05:00,68.42,68.48,68.4,68.4,40967.0,59.3038,59.3558,59.2865,59.2865,40967.0
2018-11-09 14:10:00,68.4,68.42,68.34,68.41,53242.0,59.2865,59.3038,59.2344,59.2951,53242.0
2018-11-09 14:15:00,68.41,68.45,68.37,68.38,52540.0,59.2951,59.3298,59.2604,59.2691,52540.0
2018-11-09 14:20:00,68.38,68.44,68.38,68.42,44641.0,59.2691,59.3211,59.2691,59.3038,44641.0
2018-11-09 14:25:00,68.43,68.46,68.41,68.42,58655.0,59.3125,59.3385,59.2951,59.3038,58655.0
2018-11-09 14:30:00,68.41,68.5,68.41,68.48,55448.0,59.2951,59.3731,59.2951,59.3558,55448.0
2018-11-09 14:35:00,68.48,68.49,68.44,68.48,65493.0,59.3558,59.3645,59.3211,59.3558,65493.0
2018-11-09 14:40:00,68.48,68.52,68.45,68.51,65770.0,59.3558,59.3905,59.3298,59.3818,65770.0
2018-11-09 14:45:00,68.51,68.62,68.5,68.62,63077.0,59.3818,59.4771,59.3731,59.4771,63077.0
2018-11-09 14:50:00,68.62,68.68,68.59,68.67,73498.0,59.4771,59.5291,59.4511,59.5205,73498.0
2018-11-09 14:55:00,68.66,68.7,68.64,68.65,47223.0,59.5118,59.5465,59.4945,59.5031,47223.0
2018-11-09 15:00:00,68.66,68.76,68.64,68.72,54799.0,59.5118,59.5985,59.4945,59.5638,54799.0
2018-11-09 15:05:00,68.71,68.74,68.63,68.73,71596.0,59.5551,59.5812,59.4858,59.5725,71596.0
2018-11-09 15:10:00,68.73,68.81,68.68,68.78,77621.0,59.5725,59.6418,59.5291,59.6158,77621.0
2018-11-09 15:15:00,68.79,68.84,68.76,68.83,112078.0,59.6245,59.6678,59.5985,59.6592,112078.0
2018-11-09 15:20:00,68.82,68.87,68.72,68.85,148541.0,59.6505,59.6938,59.5638,59.6765,148541.0
2018-11-09 15:25:00,68.85,68.85,68.71,68.74,392452.0,59.6765,59.6765,59.5551,59.5812,392452.0
2018-11-09 15:30:00,68.74,68.79,68.71,68.76,145309.0,59.5812,59.6245,59.5551,59.5985,145309.0
2018-11-09 15:35:00,68.75,68.81,68.69,68.72,121473.0,59.5898,59.6418,59.5378,59.5638,121473.0
2018-11-09 15:40:00,68.71,68.75,68.68,68.73,208900.0,59.5551,59.5898,59.5291,59.5725,208900.0
2018-11-09 15:45:00,68.74,68.75,68.56,68.58,210136.0,59.5812,59.5898,59.4251,59.4425,210136.0
2018-11-09 15:50:00,68.58,68.72,68.57,68.7,219529.0,59.4425,59.5638,59.4338,59.5465,219529.0
2018-11-09 15:55:00,68.7,68.74,68.59,68.59,333014.0,59.5465,59.5812,59.4511,59.4511,333014.0
2018-11-12 09:30:00,68.51,68.62,68.19,68.48,334528.0,59.3818,59.4771,59.1044,59.3558,334528.0
2018-11-12 09:35:00,68.49,68.84,68.45,68.76,260157.0,59.3645,59.6678,59.3298,59.5985,260157.0
2018-11-12 09:40:00,68.77,68.9,68.72,68.88,186125.0,59.6072,59.7198,59.5638,59.7025,186125.0
2018-11-12 09:45:00,68.89,68.89,68.69,68.74,196971.0,59.7112,59.7112,59.5378,59.5812,196971.0
2018-11-12 09:50:00,68.74,68.94,68.67,68.84,280734.0,59.5812,59.7545,59.5205,59.6678,280734.0
2018-11-12 09:55:00,68.84,68.9,68.67,68.68,125198.0,59.6678,59.7198,59.5205,59.5291,125198.0
2018-11-12 10:00:00,68.67,68.71,68.58,68.66,137269.0,59.5205,59.5551,59.4425,59.5118,137269.0
2018-11-12 10:05:00,68.66,68.66,68.48,68.55,113448.0,59.5118,59.5118,59.3558,59.4165,113448.0
2018-11-12 10:10:00,68.56,68.7,68.54,68.61,88301.0,59.4251,59.5465,59.4078,59.4685,88301.0
2018-11-12 10:15:00,68.6,68.67,68.57,68.66,105487.0,59.4598,59.5205,59.4338,59.5118,105487.0
2018-11-12 10:20:00,68.66,68.76,68.62,68.7,198873.0,59.5118,59.5985,59.4771,59.5465,198873.0
2018-11-12 10:25:00,68.7,68.72,68.64,68.66,61340.0,59.5465,59.5638,59.4945,59.5118,61340.0
2018-11-12 10:30:00,68.66,68.68,68.56,68.58,72092.0,59.5118,59.5291,59.4251,59.4425,72092.0
2018-11-12 10:35:00,68.58,68.62,68.4,68.41,123676.0,59.4425,59.4771,59.2865,59.2951,123676.0
2018-11-12 10:40:00,68.41,68.56,68.38,68.56,74209.0,59.2951,59.4251,59.2691,59.4251,74209.0
2018-11-12 10:45:00,68.55,68.59,68.49,68.51,74586.0,59.4165,59.4511,59.3645,59.3818,74586.0
2018-11-12 10:50:00,68.52,68.54,68.43,68.45,70843.0,59.3905,59.4078,59.3125,59.3298,70843.0
2018-11-12 10:55:00,68.45,68.48,68.39,68.44,74230.0,59.3298,59.3558,59.2778,59.3211,74230.0
2018-11-12 11:00:00,68.44,68.44,68.21,68.27,140969.0,59.3211,59.3211,59.1218,59.1738,140969.0
2018-11-12 11:05:00,68.27,68.37,68.25,68.31,111289.0,59.1738,59.2604,59.1564,59.2084,111289.0
2018-11-12 11:10:00,68.3,68.33,68.25,68.26,97828.0,59.1998,59.2258,59.1564,59.1651,97828.0
2018-11-12 11:15:00,68.25,68.25,68.09,68.1,123343.0,59.1564,59.1564,59.0178,59.0264,123343.0
2018-11-12 11:20:00,68.1,68.11,68.04,68.1,144732.0,59.0264,59.0351,58.9744,59.0264,144732.0
2018-11-12 11:25:00,68.09,68.1,68.04,68.05,147436.0,59.0178,59.0264,58.9744,58.9831,147436.0
2018-11-12 11:30:00,68.05,68.06,67.93,68.05,213085.0,58.9831,58.9918,58.8791,58.9831,213085.0
2018-11-12 11:35:00,68.05,68.07,67.97,68.0,137454.0,58.9831,59.0004,58.9137,58.9397,137454.0
2018-11-12 11:40:00,68.0,68.07,67.99,68.03,130278.0,58.9397,59.0004,58.9311,58.9658,130278.0
2018-11-12 11:45:00,68.03,68.07,67.99,68.06,109230.0,58.9658,59.0004,58.9311,58.9918,109230.0
2018-11-12 11:50:00,68.06,68.07,67.95,68.01,154598.0,58.9918,59.0004,58.8964,58.9484,154598.0
2018-11-12 11:55:00,68.02,68.07,67.98,67.98,90548.0,58.9571,59.0004,58.9224,58.9224,90548.0
2018-11-12 12:00:00,67.98,68.12,67.98,68.11,120739.0,58.9224,59.0438,58.9224,59.0351,120739.0
2018-11-12 12:05:00,68.1,68.22,68.07,68.21,115664.0,59.0264,59.1304,59.0004,59.1218,115664.0
2018-11-12 12:10:00,68.22,68.28,68.15,68.16,132596.0,59.1304,59.1824,59.0698,59.0784,132596.0
2018-11-12 12:15:00,68.17,68.21,68.14,68.14,111177.0,59.0871,59.1218,59.0611,59.0611,111177.0
2018-11-12 12:20:00,68.14,68.24,68.12,68.2,118003.0,59.0611,59.1478,59.0438,59.1131,118003.0
2018-11-12 12:25:00,68.2,68.22,68.17,68.2,92887.0,59.1131,59.1304,59.0871,59.1131,92887.0
2018-11-12 12:30:00,68.2,68.25,68.15,68.17,75808.0,59.1131,59.1564,59.0698,59.0871,75808.0
2018-11-12 12:35:00,68.17,68.21,68.16,68.2,95026.0,59.0871,59.1218,59.0784,59.1131,95026.0
2018-11-12 12:40:00,68.2,68.35,68.19,68.32,247531.0,59.1131,59.2431,59.1044,59.2171,247531.0
2018-11-12 12:45:00,68.33,68.33,68.21,68.25,99282.0,59.2258,59.2258,59.1218,59.1564,99282.0
2018-11-12 12:50:00,68.25,68.28,68.2,68.24,66607.0,59.1564,59.1824,59.1131,59.1478,66607.0
2018-11-12 12:55:00,68.25,68.32,68.2,68.21,73537.0,59.1564,59.2171,59.1131,59.1218,73537.0
2018-11-12 13:00:00,68.21,68.24,68.15,68.23,324279.0,59.1218,59.1478,59.0698,59.1391,324279.0
2018-11-12 13:05:00,68.23,68.26,68.2,68.23,192832.0,59.1391,59.1651,59.1131,59.1391,192832.0
2018-11-12 13:10:00,68.23,68.26,68.05,68.06,99451.0,59.1391,59.1651,58.9831,58.9918,99451.0
2018-11-12 13:15:00,68.06,68.15,68.06,68.1,59093.0,58.9918,59.0698,58.9918,59.0264,59093.0
2018-11-12 13:20:00,68.1,68.14,68.06,68.09,73363.0,59.0264,59.0611,58.9918,59.0178,73363.0
2018-11-12 13:25:00,68.09,68.15,68.06,68.11,62105.0,59.0178,59.0698,58.9918,59.0351,62105.0
2018-11-12 13:30:00,68.11,68.14,68.07,68.13,56662.0,59.0351,59.0611,59.0004,59.0524,56662.0
2018-11-12 13:35:00,68.12,68.13,68.06,68.08,76362.0,59.0438,59.0524,58.9918,59.0091,76362.0
2018-11-12 13:40:00,68.08,68.15,68.07,68.11,87868.0,59.0091,59.0698,59.0004,59.0351,87868.0
2018-11-12 13:45:00,68.11,68.2,68.09,68.17,129992.0,59.0351,59.1131,59.0178,59.0871,129992.0
2018-11-12 13:50:00,68.17,68.23,68.16,68.17,139631.0,59.0871,59.1391,59.0784,59.0871,139631.0
2018-11-12 13:55:00,68.17,68.21,68.16,68.17,78909.0,59.0871,59.1218,59.0784,59.0871,78909.0
2018-11-12 14:00:00,68.16,68.22,68.14,68.21,266286.0,59.0784,59.1304,59.0611,59.1218,266286.0
2018-11-12 14:05:00,68.2,68.2,68.12,68.15,140724.0,59.1131,59.1131,59.0438,59.0698,140724.0
2018-11-12 14:10:00,68.14,68.17,68.06,68.08,141040.0,59.0611,59.0871,58.9918,59.0091,141040.0
2018-11-12 14:15:00,68.09,68.19,68.08,68.16,112747.0,59.0178,59.1044,59.0091,59.0784,112747.0
2018-11-12 14:20:00,68.17,68.21,68.12,68.2,76277.0,59.0871,59.1218,59.0438,59.1131,76277.0
2018-11-12 14:25:00,68.2,68.24,68.17,68.18,112131.0,59.1131,59.1478,59.0871,59.0958,112131.0
2018-11-12 14:30:00,68.18,68.23,68.17,68.2,75416.0,59.0958,59.1391,59.0871,59.1131,75416.0
2018-11-12 14:35:00,68.2,68.22,68.1,68.12,94860.0,59.1131,59.1304,59.0264,59.0438,94860.0
2018-11-12 14:40:00,68.13,68.29,68.13,68.28,67907.0,59.0524,59.1911,59.0524,59.1824,67907.0
2018-11-12 14:45:00,68.28,68.37,68.26,68.36,156974.0,59.1824,59.2604,59.1651,59.2518,156974.0
2018-11-12 14:50:00,68.36,68.36,68.26,68.3,77773.0,59.2518,59.2518,59.1651,59.1998,77773.0
2018-11-12 14:55:00,68.3,68.31,68.18,68.2,96061.0,59.1998,59.2084,59.0958,59.1131,96061.0
2018-11-12 15:00:00,68.2,68.26,68.16,68.17,95846.0,59.1131,59.1651,59.0784,59.0871,95846.0
2018-11-12 15:05:00,68.17,68.19,68.12,68.16,85712.0,59.0871,59.1044,59.0438,59.0784,85712.0
2018-11-12 15:10:00,68.15,68.21,68.1,68.15,168608.0,59.0698,59.1218,59.0264,59.0698,168608.0
2018-11-12 15:15:00,68.14,68.24,68.08,68.23,117919.0,59.0611,59.1478,59.0091,59.1391,117919.0
2018-11-12 15:20:00,68.23,68.35,68.19,68.29,227110.0,59.1391,59.2431,59.1044,59.1911,227110.0
2018-11-12 15:25:00,68.29,68.32,68.21,68.23,102639.0,59.1911,59.2171,59.1218,59.1391,102639.0
2018-11-12 15:30:00,68.22,68.24,68.02,68.02,144552.0,59.1304,59.1478,58.9571,58.9571,144552.0
2018-11-12 15:35:00,68.02,68.08,67.99,68.02,176120.0,58.9571,59.0091,58.9311,58.9571,176120.0
2018-11-12 15:40:00,68.02,68.1,67.94,68.06,259877.0,58.9571,59.0264,58.8877,58.9918,259877.0
2018-11-12 15:45:00,68.05,68.16,68.03,68.09,252848.0,58.9831,59.0784,58.9658,59.0178,252848.0
2018-11-12 15:50:00,68.08,68.09,67.84,67.87,279181.0,59.0091,59.0178,58.8011,58.8271,279181.0
2018-11-12 15:55:00,67.87,67.95,67.8,67.91,688038.0,58.8271,58.8964,58.7664,58.8617,688038.0
2018-11-13 09:30:00,67.94,68.28,67.8,68.2,397767.0,58.8877,59.1824,58.7664,59.1131,397767.0
2018-11-13 09:35:00,68.21,68.22,67.92,68.0,200515.0,59.1218,59.1304,58.8704,58.9397,200515.0
2018-11-13 09:40:00,68.0,68.1,67.93,68.04,267896.0,58.9397,59.0264,58.8791,58.9744,267896.0
2018-11-13 09:45:00,68.03,68.09,67.84,68.04,247522.0,58.9658,59.0178,58.8011,58.9744,247522.0
2018-11-13 09:50:00,68.03,68.08,67.92,67.92,237609.0,58.9658,59.0091,58.8704,58.8704,237609.0
2018-11-13 09:55:00,67.92,68.04,67.89,67.99,181075.0,58.8704,58.9744,58.8444,58.9311,181075.0
2018-11-13 10:00:00,68.0,68.02,67.89,67.93,218808.0,58.9397,58.9571,58.8444,58.8791,218808.0
2018-11-13 10:05:00,67.92,68.02,67.91,68.0,169742.0,58.8704,58.9571,58.8617,58.9397,169742.0
2018-11-13 10:10:00,68.0,68.03,67.97,68.01,203283.0,58.9397,58.9658,58.9137,58.9484,203283.0
2018-11-13 10:15:00,68.01,68.03,67.94,67.95,198870.0,58.9484,58.9658,58.8877,58.8964,198870.0
2018-11-13 10:20:00,67.96,67.96,67.7,67.72,191541.0,58.9051,58.9051,58.6797,58.6971,191541.0
2018-11-13 10:25:00,67.72,67.74,67.59,67.62,165782.0,58.6971,58.7144,58.5844,58.6104,165782.0
2018-11-13 10:30:00,67.61,67.65,67.43,67.5,241859.0,58.6017,58.6364,58.4457,58.5064,241859.0
2018-11-13 10:35:00,67.51,67.82,67.46,67.75,217656.0,58.515,58.7837,58.4717,58.7231,217656.0
2018-11-13 10:40:00,67.75,67.83,67.63,67.71,176754.0,58.7231,58.7924,58.619,58.6884,176754.0
2018-11-13 10:45:00,67.71,67.84,67.68,67.73,141951.0,58.6884,58.8011,58.6624,58.7057,141951.0
2018-11-13 10:50:00,67.73,67.73,67.53,67.62,166706.0,58.7057,58.7057,58.5324,58.6104,166706.0
2018-11-13 10:55:00,67.61,67.76,67.61,67.74,134768.0,58.6017,58.7317,58.6017,58.7144,134768.0
2018-11-13 11:00:00,67.75,67.9,67.68,67.89,246764.0,58.7231,58.8531,58.6624,58.8444,246764.0
2018-11-13 11:05:00,67.88,67.9,67.73,67.82,146178.0,58.8357,58.8531,58.7057,58.7837,146178.0
2018-11-13 11:10:00,67.81,67.92,67.78,67.9,196892.0,58.7751,58.8704,58.7491,58.8531,196892.0
2018-11-13 11:15:00,67.9,68.05,67.87,68.01,316925.0,58.8531,58.9831,58.8271,58.9484,316925.0
2018-11-13 11:20:00,68.01,68.01,67.94,67.96,182596.0,58.9484,58.9484,58.8877,58.9051,182596.0
2018-11-13 11:25:00,67.96,68.01,67.93,67.98,153499.0,58.9051,58.9484,58.8791,58.9224,153499.0
2018-11-13 11:30:00,67.98,68.05,67.95,68.04,96973.0,58.9224,58.9831,58.8964,58.9744,96973.0
2018-11-13 11:35:00,68.04,68.09,67.97,67.98,161357.0,58.9744,59.0178,58.9137,58.9224,161357.0
2018-11-13 11:40:00,67.99,68.02,67.85,67.93,139095.0,58.9311,58.9571,58.8097,58.8791,139095.0
2018-11-13 11:45:00,67.93,67.96,67.91,67.92,118835.0,58.8791,58.9051,58.8617,58.8704,118835.0
2018-11-13 11:50:00,67.92,68.02,67.88,67.92,87570.0,58.8704,58.9571,58.8357,58.8704,87570.0
2018-11-13 11:55:00,67.92,68.11,67.9,68.08,111768.0,58.8704,59.0351,58.8531,59.0091,111768.0
2018-11-13 12:00:00,68.08,68.14,67.96,68.0,160153.0,59.0091,59.0611,58.9051,58.9397,160153.0
2018-11-13 12:05:00,68.0,68.0,67.91,67.98,73122.0,58.9397,58.9397,58.8617,58.9224,73122.0
2018-11-13 12:10:00,67.98,68.05,67.97,68.03,65983.0,58.9224,58.9831,58.9137,58.9658,65983.0
2018-11-13 12:15:00,68.04,68.08,68.01,68.04,84973.0,58.9744,59.0091,58.9484,58.9744,84973.0
2018-11-13 12:20:00,68.05,68.05,67.98,68.02,76217.0,58.9831,58.9831,58.9224,58.9571,76217.0
2018-11-13 12:25:00,68.03,68.07,68.02,68.04,81752.0,58.9658,59.0004,58.9571,58.9744,81752.0
2018-11-13 12:30:00,68.05,68.05,67.92,68.0,138452.0,58.9831,58.9831,58.8704,58.9397,138452.0
2018-11-13 12:35:00,68.0,68.0,67.86,67.9,114420.0,58.9397,58.9397,58.8184,58.8531,114420.0
2018-11-13 12:40:00,67.9,67.9,67.71,67.76,110896.0,58.8531,58.8531,58.6884,58.7317,110896.0
2018-11-13 12:45:00,67.75,67.81,67.73,67.77,58364.0,58.7231,58.7751,58.7057,58.7404,58364.0
2018-11-13 12:50:00,67.78,67.78,67.71,67.75,59516.0,58.7491,58.7491,58.6884,58.7231,59516.0
2018-11-13 12:55:00,67.74,67.77,67.7,67.76,61023.0,58.7144,58.7404,58.6797,58.7317,61023.0
2018-11-13 13:00:00,67.77,67.79,67.74,67.78,71534.0,58.7404,58.7577,58.7144,58.7491,71534.0
2018-11-13 13:05:00,67.77,67.78,67.71,67.75,70831.0,58.7404,58.7491,58.6884,58.7231,70831.0
2018-11-13 13:10:00,67.75,67.79,67.65,67.68,78840.0,58.7231,58.7577,58.6364,58.6624,78840.0
2018-11-13 13:15:00,67.67,67.68,67.62,67.65,69816.0,58.6537,58.6624,58.6104,58.6364,69816.0
2018-11-13 13:20:00,67.66,67.67,67.61,67.63,78152.0,58.645,58.6537,58.6017,58.619,78152.0
2018-11-13 13:25:00,67.62,67.62,67.53,67.58,95479.0,58.6104,58.6104,58.5324,58.5757,95479.0
2018-11-13 13:30:00,67.58,67.67,67.53,67.67,100448.0,58.5757,58.6537,58.5324,58.6537,100448.0
2018-11-13 13:35:00,67.67,67.71,67.62,67.7,77160.0,58.6537,58.6884,58.6104,58.6797,77160.0
2018-11-13 13:40:00,67.7,67.72,67.65,67.71,78873.0,58.6797,58.6971,58.6364,58.6884,78873.0
2018-11-13 13:45:00,67.71,67.75,67.64,67.7,81581.0,58.6884,58.7231,58.6277,58.6797,81581.0
2018-11-13 13:50:00,67.7,67.75,67.6,67.71,136344.0,58.6797,58.7231,58.593,58.6884,136344.0
2018-11-13 13:55:00,67.72,67.75,67.69,67.71,57669.0,58.6971,58.7231,58.6711,58.6884,57669.0
2018-11-13 14:00:00,67.71,67.73,67.58,67.6,89838.0,58.6884,58.7057,58.5757,58.593,89838.0
2018-11-13 14:05:00,67.6,67.65,67.58,67.6,59472.0,58.593,58.6364,58.5757,58.593,59472.0
2018-11-13 14:10:00,67.61,67.66,67.55,67.55,77230.0,58.6017,58.645,58.5497,58.5497,77230.0
2018-11-13 14:15:00,67.55,67.55,67.43,67.49,113752.0,58.5497,58.5497,58.4457,58.4977,113752.0
2018-11-13 14:20:00,67.49,67.51,67.33,67.43,98263.0,58.4977,58.515,58.359,58.4457,98263.0
2018-11-13 14:25:00,67.42,67.43,67.35,67.39,130900.0,58.437,58.4457,58.3764,58.411,130900.0
2018-11-13 14:30:00,67.4,67.4,67.27,67.39,142687.0,58.4197,58.4197,58.307,58.411,142687.0
2018-11-13 14:35:00,67.38,67.43,67.37,67.39,170795.0,58.4024,58.4457,58.3937,58.411,170795.0
2018-11-13 14:40:00,67.38,67.39,67.17,67.22,121803.0,58.4024,58.411,58.2203,58.2637,121803.0
2018-11-13 14:45:00,67.22,67.32,67.1,67.31,129550.0,58.2637,58.3503,58.1597,58.3417,129550.0
2018-11-13 14:50:00,67.3,67.34,67.24,67.31,154625.0,58.333,58.3677,58.281,58.3417,154625.0
2018-11-13 14:55:00,67.32,67.38,67.25,67.25,149382.0,58.3503,58.4024,58.2897,58.2897,149382.0
2018-11-13 15:00:00,67.25,67.43,67.21,67.36,185823.0,58.2897,58.4457,58.255,58.385,185823.0
2018-11-13 15:05:00,67.36,67.37,67.25,67.36,155047.0,58.385,58.3937,58.2897,58.385,155047.0
2018-11-13 15:10:00,67.37,67.39,67.27,67.34,129728.0,58.3937,58.411,58.307,58.3677,129728.0
2018-11-13 15:15:00,67.34,67.38,67.19,67.3,239696.0,58.3677,58.4024,58.2377,58.333,239696.0
2018-11-13 15:20:00,67.3,67.32,67.21,67.26,167945.0,58.333,58.3503,58.255,58.2983,167945.0
2018-11-13 15:25:00,67.26,67.44,67.26,67.37,158994.0,58.2983,58.4544,58.2983,58.3937,158994.0
2018-11-13 15:30:00,67.36,67.4,67.19,67.19,212522.0,58.385,58.4197,58.2377,58.2377,212522.0
2018-11-13 15:35:00,67.19,67.45,67.18,67.39,247419.0,58.2377,58.463,58.229,58.411,247419.0
2018-11-13 15:40:00,67.39,67.41,67.29,67.38,265639.0,58.411,58.4284,58.3243,58.4024,265639.0
2018-11-13 15:45:00,67.37,67.48,67.34,67.44,378671.0,58.3937,58.489,58.3677,58.4544,378671.0
2018-11-13 15:50:00,67.44,67.51,67.42,67.47,409008.0,58.4544,58.515,58.437,58.4804,409008.0
2018-11-13 15:55:00,67.47,67.47,67.33,67.41,737023.0,58.4804,58.4804,58.359,58.4284,737023.0
2018-11-14 09:30:00,67.47,67.66,67.3,67.62,360187.0,58.7944,58.96,58.6463,58.9251,360187.0
2018-11-14 09:35:00,67.63,67.81,67.57,67.78,205049.0,58.9338,59.0907,58.8815,59.0645,205049.0
2018-11-14 09:40:00,67.78,67.95,67.78,67.79,182633.0,59.0645,59.2127,59.0645,59.0733,182633.0
2018-11-14 09:45:00,67.78,67.9,67.73,67.81,173442.0,59.0645,59.1691,59.021,59.0907,173442.0
2018-11-14 09:50:00,67.81,67.95,67.79,67.91,169063.0,59.0907,59.2127,59.0733,59.1778,169063.0
2018-11-14 09:55:00,67.9,67.92,67.83,67.89,180264.0,59.1691,59.1865,59.1081,59.1604,180264.0
2018-11-14 10:00:00,67.89,67.91,67.77,67.81,157926.0,59.1604,59.1778,59.0558,59.0907,157926.0
2018-11-14 10:05:00,67.8,67.85,67.74,67.74,104147.0,59.082,59.1255,59.0297,59.0297,104147.0
2018-11-14 10:10:00,67.74,67.78,67.68,67.69,115572.0,59.0297,59.0645,58.9774,58.9861,115572.0
2018-11-14 10:15:00,67.68,67.68,67.53,67.57,173870.0,58.9774,58.9774,58.8467,58.8815,173870.0
2018-11-14 10:20:00,67.57,67.6,67.52,67.58,125136.0,58.8815,58.9077,58.838,58.8903,125136.0
2018-11-14 10:25:00,67.58,67.59,67.46,67.48,143792.0,58.8903,58.899,58.7857,58.8031,143792.0
2018-11-14 10:30:00,67.48,67.5,67.42,67.47,124708.0,58.8031,58.8205,58.7508,58.7944,124708.0
2018-11-14 10:35:00,67.47,67.57,67.45,67.55,177635.0,58.7944,58.8815,58.777,58.8641,177635.0
2018-11-14 10:40:00,67.56,67.57,67.51,67.55,237409.0,58.8728,58.8815,58.8293,58.8641,237409.0
2018-11-14 10:45:00,67.55,67.61,67.52,67.53,196813.0,58.8641,58.9164,58.838,58.8467,196813.0
2018-11-14 10:50:00,67.53,67.54,67.31,67.32,149539.0,58.8467,58.8554,58.655,58.6637,149539.0
2018-11-14 10:55:00,67.33,67.34,67.26,67.26,93842.0,58.6724,58.6811,58.6114,58.6114,93842.0
2018-11-14 11:00:00,67.26,67.27,67.13,67.16,130308.0,58.6114,58.6201,58.4981,58.5243,130308.0
2018-11-14 11:05:00,67.15,67.2,67.14,67.16,132860.0,58.5155,58.5591,58.5068,58.5243,132860.0
2018-11-14 11:10:00,67.16,67.21,67.1,67.16,107935.0,58.5243,58.5678,58.472,58.5243,107935.0
2018-11-14 11:15:00,67.17,67.21,67.11,67.19,121776.0,58.533,58.5678,58.4807,58.5504,121776.0
2018-11-14 11:20:00,67.2,67.24,67.17,67.2,108742.0,58.5591,58.594,58.533,58.5591,108742.0
2018-11-14 11:25:00,67.2,67.24,67.18,67.22,99233.0,58.5591,58.594,58.5417,58.5765,99233.0
2018-11-14 11:30:00,67.21,67.26,67.18,67.21,97697.0,58.5678,58.6114,58.5417,58.5678,97697.0
2018-11-14 11:35:00,67.21,67.24,67.1,67.1,102368.0,58.5678,58.594,58.472,58.472,102368.0
2018-11-14 11:40:00,67.09,67.18,67.05,67.15,87232.0,58.4633,58.5417,58.4284,58.5155,87232.0
2018-11-14 11:45:00,67.16,67.2,67.15,67.17,66073.0,58.5243,58.5591,58.5155,58.533,66073.0
2018-11-14 11:50:00,67.17,67.27,67.15,67.23,85187.0,58.533,58.6201,58.5155,58.5853,85187.0
2018-11-14 11:55:00,67.24,67.33,67.2,67.3,123858.0,58.594,58.6724,58.5591,58.6463,123858.0
2018-11-14 12:00:00,67.3,67.37,67.29,67.3,118243.0,58.6463,58.7073,58.6375,58.6463,118243.0
2018-11-14 12:05:00,67.3,67.3,67.21,67.22,77444.0,58.6463,58.6463,58.5678,58.5765,77444.0
2018-11-14 12:10:00,67.21,67.24,67.18,67.2,74796.0,58.5678,58.594,58.5417,58.5591,74796.0
2018-11-14 12:15:00,67.2,67.33,67.2,67.31,73915.0,58.5591,58.6724,58.5591,58.655,73915.0
2018-11-14 12:20:00,67.31,67.34,67.23,67.3,161990.0,58.655,58.6811,58.5853,58.6463,161990.0
2018-11-14 12:25:00,67.3,67.31,67.25,67.27,118655.0,58.6463,58.655,58.6027,58.6201,118655.0
2018-11-14 12:30:00,67.26,67.26,67.19,67.19,100804.0,58.6114,58.6114,58.5504,58.5504,100804.0
2018-11-14 12:35:00,67.19,67.19,67.1,67.17,109144.0,58.5504,58.5504,58.472,58.533,109144.0
2018-11-14 12:40:00,67.16,67.22,67.15,67.18,90670.0,58.5243,58.5765,58.5155,58.5417,90670.0
2018-11-14 12:45:00,67.17,67.26,67.16,67.24,120012.0,58.533,58.6114,58.5243,58.594,120012.0
2018-11-14 12:50:00,67.24,67.3,67.18,67.2,122962.0,58.594,58.6463,58.5417,58.5591,122962.0
2018-11-14 12:55:00,67.21,67.24,67.03,67.1,125499.0,58.5678,58.594,58.411,58.472,125499.0
2018-11-14 13:00:00,67.09,67.13,67.04,67.09,120830.0,58.4633,58.4981,58.4197,58.4633,120830.0
2018-11-14 13:05:00,67.08,67.13,67.05,67.06,86941.0,58.4545,58.4981,58.4284,58.4371,86941.0
2018-11-14 13:10:00,67.06,67.13,66.97,67.12,165359.0,58.4371,58.4981,58.3587,58.4894,165359.0
2018-11-14 13:15:00,67.12,67.31,67.12,67.26,98942.0,58.4894,58.655,58.4894,58.6114,98942.0
2018-11-14 13:20:00,67.27,67.28,67.17,67.18,73862.0,58.6201,58.6288,58.533,58.5417,73862.0
2018-11-14 13:25:00,67.18,67.22,67.16,67.17,81151.0,58.5417,58.5765,58.5243,58.533,81151.0
2018-11-14 13:30:00,67.16,67.19,67.1,67.16,97192.0,58.5243,58.5504,58.472,58.5243,97192.0
2018-11-14 13:35:00,67.15,67.18,67.08,67.09,53086.0,58.5155,58.5417,58.4545,58.4633,53086.0
2018-11-14 13:40:00,67.1,67.11,66.93,66.93,77265.0,58.472,58.4807,58.3238,58.3238,77265.0
2018-11-14 13:45:00,66.94,66.99,66.9,66.92,78858.0,58.3325,58.3761,58.2977,58.3151,78858.0
2018-11-14 13:50:00,66.92,66.93,66.82,66.85,108836.0,58.3151,58.3238,58.228,58.2541,108836.0
2018-11-14 13:55:00,66.84,66.92,66.84,66.87,75266.0,58.2454,58.3151,58.2454,58.2716,75266.0
2018-11-14 14:00:00,66.88,66.88,66.75,66.77,108187.0,58.2803,58.2803,58.167,58.1844,108187.0
2018-11-14 14:05:00,66.76,66.79,66.73,66.76,105628.0,58.1757,58.2018,58.1496,58.1757,105628.0
2018-11-14 14:10:00,66.76,66.83,66.76,66.81,158753.0,58.1757,58.2367,58.1757,58.2193,158753.0
2018-11-14 14:15:00,66.8,66.97,66.77,66.88,237577.0,58.2106,58.3587,58.1844,58.2803,237577.0
2018-11-14 14:20:00,66.89,66.95,66.86,66.91,174122.0,58.289,58.3413,58.2628,58.3064,174122.0
2018-11-14 14:25:00,66.91,66.93,66.81,66.85,96556.0,58.3064,58.3238,58.2193,58.2541,96556.0
2018-11-14 14:30:00,66.85,66.94,66.8,66.87,116024.0,58.2541,58.3325,58.2106,58.2716,116024.0
2018-11-14 14:35:00,66.87,67.05,66.86,67.0,83278.0,58.2716,58.4284,58.2628,58.3848,83278.0
2018-11-14 14:40:00,66.99,67.04,66.93,66.96,110632.0,58.3761,58.4197,58.3238,58.35,110632.0
2018-11-14 14:45:00,66.95,67.12,66.94,67.1,72681.0,58.3413,58.4894,58.3325,58.472,72681.0
2018-11-14 14:50:00,67.09,67.21,67.08,67.19,128430.0,58.4633,58.5678,58.4545,58.5504,128430.0
2018-11-14 14:55:00,67.19,67.37,67.19,67.32,101875.0,58.5504,58.7073,58.5504,58.6637,101875.0
2018-11-14 15:00:00,67.32,67.4,67.29,67.4,100997.0,58.6637,58.7334,58.6375,58.7334,100997.0
2018-11-14 15:05:00,67.4,67.55,67.4,67.48,122814.0,58.7334,58.8641,58.7334,58.8031,122814.0
2018-11-14 15:10:00,67.49,67.5,67.41,67.47,116457.0,58.8118,58.8205,58.7421,58.7944,116457.0
2018-11-14 15:15:00,67.47,67.57,67.42,67.52,96164.0,58.7944,58.8815,58.7508,58.838,96164.0
2018-11-14 15:20:00,67.52,67.52,67.4,67.42,141908.0,58.838,58.838,58.7334,58.7508,141908.0
2018-11-14 15:25:00,67.42,67.46,67.37,67.38,94382.0,58.7508,58.7857,58.7073,58.716,94382.0
2018-11-14 15:30:00,67.37,67.42,67.3,67.3,135584.0,58.7073,58.7508,58.6463,58.6463,135584.0
2018-11-14 15:35:00,67.3,67.35,67.27,67.29,160199.0,58.6463,58.6898,58.6201,58.6375,160199.0
2018-11-14 15:40:00,67.28,67.3,67.23,67.23,216496.0,58.6288,58.6463,58.5853,58.5853,216496.0
2018-11-14 15:45:00,67.23,67.27,67.15,67.17,229539.0,58.5853,58.6201,58.5155,58.533,229539.0
2018-11-14 15:50:00,67.17,67.18,66.98,66.99,294675.0,58.533,58.5417,58.3674,58.3761,294675.0
2018-11-14 15:55:00,66.99,67.11,66.93,67.03,683544.0,58.3761,58.4807,58.3238,58.411,683544.0
2018-11-15 09:30:00,66.71,66.93,66.36,66.87,250812.0,58.1321,58.3238,57.8271,58.2716,250812.0
2018-11-15 09:35:00,66.86,66.89,66.64,66.84,108395.0,58.2628,58.289,58.0711,58.2454,108395.0
2018-11-15 09:40:00,66.83,66.87,66.7,66.84,165030.0,58.2367,58.2716,58.1234,58.2454,165030.0
2018-11-15 09:45:00,66.84,66.85,66.62,66.74,126258.0,58.2454,58.2541,58.0537,58.1583,126258.0
2018-11-15 09:50:00,66.73,66.74,66.48,66.63,147598.0,58.1496,58.1583,57.9317,58.0624,147598.0
2018-11-15 09:55:00,66.63,66.8,66.61,66.75,158897.0,58.0624,58.2106,58.045,58.167,158897.0
2018-11-15 10:00:00,66.75,66.88,66.69,66.8,171134.0,58.167,58.2803,58.1147,58.2106,171134.0
2018-11-15 10:05:00,66.79,67.01,66.77,66.91,217669.0,58.2018,58.3935,58.1844,58.3064,217669.0
2018-11-15 10:10:00,66.92,66.98,66.88,66.92,105459.0,58.3151,58.3674,58.2803,58.3151,105459.0
2018-11-15 10:15:00,66.93,66.97,66.86,66.88,115598.0,58.3238,58.3587,58.2628,58.2803,115598.0
2018-11-15 10:20:00,66.87,66.88,66.66,66.67,115666.0,58.2716,58.2803,58.0886,58.0973,115666.0
2018-11-15 10:25:00,66.67,66.74,66.6,66.62,122193.0,58.0973,58.1583,58.0363,58.0537,122193.0
2018-11-15 10:30:00,66.63,66.63,66.44,66.47,190202.0,58.0624,58.0624,57.8968,57.923,190202.0
2018-11-15 10:35:00,66.48,66.62,66.42,66.6,175871.0,57.9317,58.0537,57.8794,58.0363,175871.0
2018-11-15 10:40:00,66.6,66.66,66.53,66.59,276748.0,58.0363,58.0886,57.9753,58.0276,276748.0
2018-11-15 10:45:00,66.59,66.62,66.55,66.57,168545.0,58.0276,58.0537,57.9927,58.0101,168545.0
2018-11-15 10:50:00,66.57,66.62,66.52,66.54,399219.0,58.0101,58.0537,57.9666,57.984,399219.0
2018-11-15 10:55:00,66.54,66.63,66.54,66.57,69272.0,57.984,58.0624,57.984,58.0101,69272.0
2018-11-15 11:00:00,66.58,66.74,66.57,66.68,164732.0,58.0188,58.1583,58.0101,58.106,164732.0
2018-11-15 11:05:00,66.67,66.76,66.66,66.7,141963.0,58.0973,58.1757,58.0886,58.1234,141963.0
2018-11-15 11:10:00,66.7,66.72,66.63,66.65,88617.0,58.1234,58.1408,58.0624,58.0798,88617.0
2018-11-15 11:15:00,66.65,66.72,66.62,66.67,137760.0,58.0798,58.1408,58.0537,58.0973,137760.0
2018-11-15 11:20:00,66.67,66.71,66.63,66.69,136564.0,58.0973,58.1321,58.0624,58.1147,136564.0
2018-11-15 11:25:00,66.69,66.75,66.67,66.74,458755.0,58.1147,58.167,58.0973,58.1583,458755.0
2018-11-15 11:30:00,66.74,66.8,66.71,66.77,288063.0,58.1583,58.2106,58.1321,58.1844,288063.0
2018-11-15 11:35:00,66.78,66.86,66.73,66.74,222590.0,58.1931,58.2628,58.1496,58.1583,222590.0
2018-11-15 11:40:00,66.74,66.95,66.7,66.82,501049.0,58.1583,58.3413,58.1234,58.228,501049.0
2018-11-15 11:45:00,66.83,67.0,66.83,66.94,110023.0,58.2367,58.3848,58.2367,58.3325,110023.0
2018-11-15 11:50:00,66.94,66.95,66.78,66.8,128219.0,58.3325,58.3413,58.1931,58.2106,128219.0
2018-11-15 11:55:00,66.8,66.97,66.79,66.87,139479.0,58.2106,58.3587,58.2018,58.2716,139479.0
2018-11-15 12:00:00,66.88,66.91,66.76,66.88,126033.0,58.2803,58.3064,58.1757,58.2803,126033.0
2018-11-15 12:05:00,66.87,66.91,66.7,66.72,166410.0,58.2716,58.3064,58.1234,58.1408,166410.0
2018-11-15 12:10:00,66.72,66.81,66.72,66.72,97421.0,58.1408,58.2193,58.1408,58.1408,97421.0
2018-11-15 12:15:00,66.73,66.87,66.69,66.82,104331.0,58.1496,58.2716,58.1147,58.228,104331.0
2018-11-15 12:20:00,66.82,66.83,66.74,66.76,112660.0,58.228,58.2367,58.1583,58.1757,112660.0
2018-11-15 12:25:00,66.76,66.92,66.72,66.91,86882.0,58.1757,58.3151,58.1408,58.3064,86882.0
2018-11-15 12:30:00,66.9,66.91,66.79,66.84,96697.0,58.2977,58.3064,58.2018,58.2454,96697.0
2018-11-15 12:35:00,66.85,66.86,66.79,66.86,145601.0,58.2541,58.2628,58.2018,58.2628,145601.0
2018-11-15 12:40:00,66.86,66.91,66.81,66.81,72258.0,58.2628,58.3064,58.2193,58.2193,72258.0
2018-11-15 12:45:00,66.82,66.84,66.79,66.83,63980.0,58.228,58.2454,58.2018,58.2367,63980.0
2018-11-15 12:50:00,66.83,66.84,66.77,66.77,88295.0,58.2367,58.2454,58.1844,58.1844,88295.0
2018-11-15 12:55:00,66.78,66.81,66.76,66.78,63372.0,58.1931,58.2193,58.1757,58.1931,63372.0
2018-11-15 13:00:00,66.78,66.79,66.7,66.75,79214.0,58.1931,58.2018,58.1234,58.167,79214.0
2018-11-15 13:05:00,66.76,66.78,66.68,66.75,117497.0,58.1757,58.1931,58.106,58.167,117497.0
2018-11-15 13:10:00,66.74,66.78,66.7,66.7,148618.0,58.1583,58.1931,58.1234,58.1234,148618.0
2018-11-15 13:15:00,66.7,67.0,66.7,66.98,197411.0,58.1234,58.3848,58.1234,58.3674,197411.0
2018-11-15 13:20:00,66.99,67.29,66.98,67.28,162393.0,58.3761,58.6375,58.3674,58.6288,162393.0
2018-11-15 13:25:00,67.29,67.33,67.23,67.27,123898.0,58.6375,58.6724,58.5853,58.6201,123898.0
2018-11-15 13:30:00,67.28,67.47,67.27,67.37,187828.0,58.6288,58.7944,58.6201,58.7073,187828.0
2018-11-15 13:35:00,67.37,67.42,67.28,67.39,232422.0,58.7073,58.7508,58.6288,58.7247,232422.0
2018-11-15 13:40:00,67.39,67.57,67.39,67.56,133930.0,58.7247,58.8815,58.7247,58.8728,133930.0
2018-11-15 13:45:00,67.56,67.63,67.42,67.42,146809.0,58.8728,58.9338,58.7508,58.7508,146809.0
2018-11-15 13:50:00,67.42,67.52,67.4,67.42,317408.0,58.7508,58.838,58.7334,58.7508,317408.0
2018-11-15 13:55:00,67.42,67.56,67.41,67.51,257622.0,58.7508,58.8728,58.7421,58.8293,257622.0
2018-11-15 14:00:00,67.51,67.54,67.43,67.47,131232.0,58.8293,58.8554,58.7595,58.7944,131232.0
2018-11-15 14:05:00,67.47,67.49,67.42,67.45,144753.0,58.7944,58.8118,58.7508,58.777,144753.0
2018-11-15 14:10:00,67.45,67.57,67.41,67.56,79708.0,58.777,58.8815,58.7421,58.8728,79708.0
2018-11-15 14:15:00,67.56,67.57,67.46,67.5,76051.0,58.8728,58.8815,58.7857,58.8205,76051.0
2018-11-15 14:20:00,67.51,67.58,67.5,67.56,73887.0,58.8293,58.8903,58.8205,58.8728,73887.0
2018-11-15 14:25:00,67.56,67.72,67.53,67.69,106882.0,58.8728,59.0123,58.8467,58.9861,106882.0
2018-11-15 14:30:00,67.69,67.72,67.63,67.63,133560.0,58.9861,59.0123,58.9338,58.9338,133560.0
2018-11-15 14:35:00,67.63,67.64,67.58,67.62,88097.0,58.9338,58.9425,58.8903,58.9251,88097.0
2018-11-15 14:40:00,67.63,67.66,67.59,67.65,73684.0,58.9338,58.96,58.899,58.9513,73684.0
2018-11-15 14:45:00,67.66,67.76,67.65,67.71,75576.0,58.96,59.0471,58.9513,59.0035,75576.0
2018-11-15 14:50:00,67.71,67.72,67.61,67.63,70802.0,59.0035,59.0123,58.9164,58.9338,70802.0
2018-11-15 14:55:00,67.63,67.64,67.52,67.58,86825.0,58.9338,58.9425,58.838,58.8903,86825.0
2018-11-15 15:00:00,67.58,67.6,67.16,67.28,399049.0,58.8903,58.9077,58.5243,58.6288,399049.0
2018-11-15 15:05:00,67.28,67.38,67.27,67.34,162197.0,58.6288,58.716,58.6201,58.6811,162197.0
2018-11-15 15:10:00,67.35,67.45,67.21,67.42,195264.0,58.6898,58.777,58.5678,58.7508,195264.0
2018-11-15 15:15:00,67.42,67.44,67.28,67.29,104696.0,58.7508,58.7683,58.6288,58.6375,104696.0
2018-11-15 15:20:00,67.29,67.34,67.21,67.22,136582.0,58.6375,58.6811,58.5678,58.5765,136582.0
2018-11-15 15:25:00,67.22,67.33,67.22,67.25,111887.0,58.5765,58.6724,58.5765,58.6027,111887.0
2018-11-15 15:30:00,67.24,67.41,67.24,67.36,90212.0,58.594,58.7421,58.594,58.6985,90212.0
2018-11-15 15:35:00,67.38,67.49,67.36,67.47,87205.0,58.716,58.8118,58.6985,58.7944,87205.0
2018-11-15 15:40:00,67.48,67.52,67.42,67.47,179557.0,58.8031,58.838,58.7508,58.7944,179557.0
2018-11-15 15:45:00,67.47,67.48,67.36,67.39,155867.0,58.7944,58.8031,58.6985,58.7247,155867.0
2018-11-15 15:50:00,67.39,67.58,67.38,67.53,186634.0,58.7247,58.8903,58.716,58.8467,186634.0
2018-11-15 15:55:00,67.54,67.63,67.49,67.61,475314.0,58.8554,58.9338,58.8118,58.9164,475314.0
2018-11-16 09:30:00,67.3,67.51,67.09,67.44,545909.0,58.6463,58.8293,58.4633,58.7683,545909.0
2018-11-16 09:35:00,67.45,67.53,67.34,67.45,120789.0,58.777,58.8467,58.6811,58.777,120789.0
2018-11-16 09:40:00,67.45,67.45,67.19,67.23,161651.0,58.777,58.777,58.5504,58.5853,161651.0
2018-11-16 09:45:00,67.23,67.49,67.22,67.47,118940.0,58.5853,58.8118,58.5765,58.7944,118940.0
2018-11-16 09:50:00,67.47,67.56,67.37,67.45,107246.0,58.7944,58.8728,58.7073,58.777,107246.0
2018-11-16 09:55:00,67.46,67.49,67.31,67.45,110277.0,58.7857,58.8118,58.655,58.777,110277.0
2018-11-16 10:00:00,67.45,67.69,67.44,67.64,99106.0,58.777,58.9861,58.7683,58.9425,99106.0
2018-11-16 10:05:00,67.64,67.78,67.61,67.62,147628.0,58.9425,59.0645,58.9164,58.9251,147628.0
2018-11-16 10:10:00,67.62,67.63,67.53,67.6,92421.0,58.9251,58.9338,58.8467,58.9077,92421.0
2018-11-16 10:15:00,67.6,67.68,67.54,67.56,82220.0,58.9077,58.9774,58.8554,58.8728,82220.0
2018-11-16 10:20:00,67.56,67.59,67.47,67.52,67422.0,58.8728,58.899,58.7944,58.838,67422.0
2018-11-16 10:25:00,67.53,67.58,67.47,67.5,81389.0,58.8467,58.8903,58.7944,58.8205,81389.0
2018-11-16 10:30:00,67.51,67.76,67.5,67.74,159244.0,58.8293,59.0471,58.8205,59.0297,159244.0
2018-11-16 10:35:00,67.75,67.84,67.71,67.84,85160.0,59.0384,59.1168,59.0035,59.1168,85160.0
2018-11-16 10:40:00,67.83,67.89,67.79,67.87,87226.0,59.1081,59.1604,59.0733,59.143,87226.0
2018-11-16 10:45:00,67.87,67.91,67.77,67.88,68844.0,59.143,59.1778,59.0558,59.1517,68844.0
2018-11-16 10:50:00,67.87,67.91,67.81,67.85,62066.0,59.143,59.1778,59.0907,59.1255,62066.0
2018-11-16 10:55:00,67.85,67.85,67.7,67.72,81909.0,59.1255,59.1255,58.9948,59.0123,81909.0
2018-11-16 11:00:00,67.73,67.83,67.68,67.83,64663.0,59.021,59.1081,58.9774,59.1081,64663.0
2018-11-16 11:05:00,67.84,67.89,67.82,67.83,55910.0,59.1168,59.1604,59.0994,59.1081,55910.0
2018-11-16 11:10:00,67.84,67.88,67.81,67.83,65227.0,59.1168,59.1517,59.0907,59.1081,65227.0
2018-11-16 11:15:00,67.84,67.91,67.82,67.88,36049.0,59.1168,59.1778,59.0994,59.1517,36049.0
2018-11-16 11:20:00,67.88,67.9,67.76,67.76,81674.0,59.1517,59.1691,59.0471,59.0471,81674.0
2018-11-16 11:25:00,67.76,67.82,67.72,67.76,61787.0,59.0471,59.0994,59.0123,59.0471,61787.0
2018-11-16 11:30:00,67.77,67.79,67.69,67.75,80851.0,59.0558,59.0733,58.9861,59.0384,80851.0
2018-11-16 11:35:00,67.75,67.79,67.72,67.76,51408.0,59.0384,59.0733,59.0123,59.0471,51408.0
2018-11-16 11:40:00,67.76,67.77,67.7,67.7,62510.0,59.0471,59.0558,58.9948,58.9948,62510.0
2018-11-16 11:45:00,67.7,67.76,67.68,67.73,63791.0,58.9948,59.0471,58.9774,59.021,63791.0
2018-11-16 11:50:00,67.73,67.76,67.7,67.74,59163.0,59.021,59.0471,58.9948,59.0297,59163.0
2018-11-16 11:55:00,67.74,67.84,67.71,67.78,56112.0,59.0297,59.1168,59.0035,59.0645,56112.0
2018-11-16 12:00:00,67.77,67.85,67.77,67.8,54942.0,59.0558,59.1255,59.0558,59.082,54942.0
2018-11-16 12:05:00,67.81,67.88,67.79,67.84,67597.0,59.0907,59.1517,59.0733,59.1168,67597.0
2018-11-16 12:10:00,67.84,67.84,67.8,67.83,41520.0,59.1168,59.1168,59.082,59.1081,41520.0
2018-11-16 12:15:00,67.83,67.88,67.78,67.85,55871.0,59.1081,59.1517,59.0645,59.1255,55871.0
2018-11-16 12:20:00,67.85,67.91,67.82,67.89,41525.0,59.1255,59.1778,59.0994,59.1604,41525.0
2018-11-16 12:25:00,67.89,67.9,67.79,67.82,62972.0,59.1604,59.1691,59.0733,59.0994,62972.0
2018-11-16 12:30:00,67.83,68.06,67.8,68.05,193798.0,59.1081,59.3085,59.082,59.2998,193798.0
2018-11-16 12:35:00,68.05,68.47,68.03,68.36,347430.0,59.2998,59.6658,59.2824,59.57,347430.0
2018-11-16 12:40:00,68.35,68.42,68.29,68.32,80856.0,59.5612,59.6222,59.509,59.5351,80856.0
2018-11-16 12:45:00,68.32,68.54,68.32,68.5,172504.0,59.5351,59.7268,59.5351,59.692,172504.0
2018-11-16 12:50:00,68.51,68.51,68.34,68.35,80797.0,59.7007,59.7007,59.5525,59.5612,80797.0
2018-11-16 12:55:00,68.35,68.38,68.3,68.33,59534.0,59.5612,59.5874,59.5177,59.5438,59534.0
2018-11-16 13:00:00,68.34,68.34,68.25,68.32,102955.0,59.5525,59.5525,59.4741,59.5351,102955.0
2018-11-16 13:05:00,68.32,68.37,68.21,68.27,99597.0,59.5351,59.5787,59.4392,59.4915,99597.0
2018-11-16 13:10:00,68.28,68.34,68.26,68.27,37801.0,59.5002,59.5525,59.4828,59.4915,37801.0
2018-11-16 13:15:00,68.27,68.3,68.21,68.24,53571.0,59.4915,59.5177,59.4392,59.4654,53571.0
2018-11-16 13:20:00,68.24,68.24,68.15,68.2,45811.0,59.4654,59.4654,59.387,59.4305,45811.0
2018-11-16 13:25:00,68.2,68.27,68.16,68.26,54792.0,59.4305,59.4915,59.3957,59.4828,54792.0
2018-11-16 13:30:00,68.27,68.27,68.19,68.22,37114.0,59.4915,59.4915,59.4218,59.448,37114.0
2018-11-16 13:35:00,68.23,68.23,68.16,68.21,30072.0,59.4567,59.4567,59.3957,59.4392,30072.0
2018-11-16 13:40:00,68.21,68.23,68.08,68.19,64031.0,59.4392,59.4567,59.326,59.4218,64031.0
2018-11-16 13:45:00,68.19,68.25,68.17,68.18,51103.0,59.4218,59.4741,59.4044,59.4131,51103.0
2018-11-16 13:50:00,68.18,68.21,68.11,68.13,60399.0,59.4131,59.4392,59.3521,59.3695,60399.0
2018-11-16 13:55:00,68.13,68.21,68.12,68.15,40697.0,59.3695,59.4392,59.3608,59.387,40697.0
2018-11-16 14:00:00,68.16,68.26,68.15,68.19,45936.0,59.3957,59.4828,59.387,59.4218,45936.0
2018-11-16 14:05:00,68.19,68.27,68.17,68.22,48342.0,59.4218,59.4915,59.4044,59.448,48342.0
2018-11-16 14:10:00,68.22,68.23,68.09,68.09,54943.0,59.448,59.4567,59.3347,59.3347,54943.0
2018-11-16 14:15:00,68.08,68.14,68.04,68.12,60094.0,59.326,59.3782,59.2911,59.3608,60094.0
2018-11-16 14:20:00,68.11,68.13,68.07,68.07,48897.0,59.3521,59.3695,59.3172,59.3172,48897.0
2018-11-16 14:25:00,68.07,68.22,68.05,68.21,49949.0,59.3172,59.448,59.2998,59.4392,49949.0
2018-11-16 14:30:00,68.21,68.25,68.18,68.21,68922.0,59.4392,59.4741,59.4131,59.4392,68922.0
2018-11-16 14:35:00,68.22,68.24,68.18,68.22,70196.0,59.448,59.4654,59.4131,59.448,70196.0
2018-11-16 14:40:00,68.21,68.22,68.13,68.15,80008.0,59.4392,59.448,59.3695,59.387,80008.0
2018-11-16 14:45:00,68.15,68.26,68.13,68.24,74523.0,59.387,59.4828,59.3695,59.4654,74523.0
2018-11-16 14:50:00,68.24,68.29,68.16,68.28,77340.0,59.4654,59.509,59.3957,59.5002,77340.0
2018-11-16 14:55:00,68.27,68.28,68.23,68.26,57382.0,59.4915,59.5002,59.4567,59.4828,57382.0
2018-11-16 15:00:00,68.26,68.3,68.22,68.24,65002.0,59.4828,59.5177,59.448,59.4654,65002.0
2018-11-16 15:05:00,68.24,68.28,68.21,68.24,64430.0,59.4654,59.5002,59.4392,59.4654,64430.0
2018-11-16 15:10:00,68.24,68.29,68.23,68.29,54276.0,59.4654,59.509,59.4567,59.509,54276.0
2018-11-16 15:15:00,68.27,68.43,68.26,68.42,153412.0,59.4915,59.631,59.4828,59.6222,153412.0
2018-11-16 15:20:00,68.43,68.43,68.34,68.38,93229.0,59.631,59.631,59.5525,59.5874,93229.0
2018-11-16 15:25:00,68.37,68.39,68.28,68.28,70946.0,59.5787,59.5961,59.5002,59.5002,70946.0
2018-11-16 15:30:00,68.28,68.3,68.25,68.27,72738.0,59.5002,59.5177,59.4741,59.4915,72738.0
2018-11-16 15:35:00,68.28,68.36,68.27,68.34,91289.0,59.5002,59.57,59.4915,59.5525,91289.0
2018-11-16 15:40:00,68.34,68.38,68.31,68.34,85709.0,59.5525,59.5874,59.5264,59.5525,85709.0
2018-11-16 15:45:00,68.34,68.37,68.13,68.15,153518.0,59.5525,59.5787,59.3695,59.387,153518.0
2018-11-16 15:50:00,68.15,68.22,68.12,68.17,214845.0,59.387,59.448,59.3608,59.4044,214845.0
2018-11-16 15:55:00,68.17,68.17,68.06,68.16,462776.0,59.4044,59.4044,59.3085,59.3957,462776.0
2018-11-19 09:30:00,68.09,68.35,67.66,68.35,253275.0,59.3347,59.5612,58.96,59.5612,253275.0
2018-11-19 09:35:00,68.36,68.45,68.19,68.34,150642.0,59.57,59.6484,59.4218,59.5525,150642.0
2018-11-19 09:40:00,68.34,68.42,68.24,68.4,140696.0,59.5525,59.6222,59.4654,59.6048,140696.0
2018-11-19 09:45:00,68.4,68.48,68.18,68.19,131926.0,59.6048,59.6745,59.4131,59.4218,131926.0
2018-11-19 09:50:00,68.19,68.23,67.98,68.09,130922.0,59.4218,59.4567,59.2388,59.3347,130922.0
2018-11-19 09:55:00,68.1,68.11,67.94,67.99,124412.0,59.3434,59.3521,59.204,59.2475,124412.0
2018-11-19 10:00:00,67.99,68.13,67.98,68.07,101145.0,59.2475,59.3695,59.2388,59.3172,101145.0
2018-11-19 10:05:00,68.07,68.18,68.05,68.07,138472.0,59.3172,59.4131,59.2998,59.3172,138472.0
2018-11-19 10:10:00,68.07,68.07,67.83,67.97,107435.0,59.3172,59.3172,59.1081,59.2301,107435.0
2018-11-19 10:15:00,67.97,68.07,67.91,67.92,81643.0,59.2301,59.3172,59.1778,59.1865,81643.0
2018-11-19 10:20:00,67.93,67.96,67.74,67.79,125373.0,59.1953,59.2214,59.0297,59.0733,125373.0
2018-11-19 10:25:00,67.78,67.91,67.75,67.91,93599.0,59.0645,59.1778,59.0384,59.1778,93599.0
2018-11-19 10:30:00,67.9,67.9,67.79,67.81,69900.0,59.1691,59.1691,59.0733,59.0907,69900.0
2018-11-19 10:35:00,67.81,67.97,67.76,67.97,87054.0,59.0907,59.2301,59.0471,59.2301,87054.0
2018-11-19 10:40:00,67.97,68.0,67.88,67.98,59781.0,59.2301,59.2562,59.1517,59.2388,59781.0
2018-11-19 10:45:00,67.99,68.01,67.9,67.97,106701.0,59.2475,59.265,59.1691,59.2301,106701.0
2018-11-19 10:50:00,67.97,68.13,67.95,68.13,67823.0,59.2301,59.3695,59.2127,59.3695,67823.0
2018-11-19 10:55:00,68.13,68.18,68.1,68.15,51475.0,59.3695,59.4131,59.3434,59.387,51475.0
2018-11-19 11:00:00,68.14,68.18,68.06,68.17,72668.0,59.3782,59.4131,59.3085,59.4044,72668.0
2018-11-19 11:05:00,68.16,68.32,68.14,68.28,115849.0,59.3957,59.5351,59.3782,59.5002,115849.0
2018-11-19 11:10:00,68.27,68.31,68.18,68.25,119205.0,59.4915,59.5264,59.4131,59.4741,119205.0
2018-11-19 11:15:00,68.25,68.26,68.14,68.18,143815.0,59.4741,59.4828,59.3782,59.4131,143815.0
2018-11-19 11:20:00,68.18,68.25,68.11,68.15,97432.0,59.4131,59.4741,59.3521,59.387,97432.0
2018-11-19 11:25:00,68.16,68.16,67.82,67.96,150802.0,59.3957,59.3957,59.0994,59.2214,150802.0
2018-11-19 11:30:00,67.96,67.99,67.88,67.94,79446.0,59.2214,59.2475,59.1517,59.204,79446.0
2018-11-19 11:35:00,67.94,67.94,67.78,67.81,108970.0,59.204,59.204,59.0645,59.0907,108970.0
2018-11-19 11:40:00,67.8,67.84,67.74,67.75,72097.0,59.082,59.1168,59.0297,59.0384,72097.0
2018-11-19 11:45:00,67.76,67.83,67.72,67.76,55036.0,59.0471,59.1081,59.0123,59.0471,55036.0
2018-11-19 11:50:00,67.77,67.77,67.42,67.44,150222.0,59.0558,59.0558,58.7508,58.7683,150222.0
2018-11-19 11:55:00,67.43,67.45,67.33,67.4,177408.0,58.7595,58.777,58.6724,58.7334,177408.0
2018-11-19 12:00:00,67.4,67.47,67.23,67.28,166579.0,58.7334,58.7944,58.5853,58.6288,166579.0
2018-11-19 12:05:00,67.29,67.37,67.22,67.36,50640.0,58.6375,58.7073,58.5765,58.6985,50640.0
2018-11-19 12:10:00,67.37,67.51,67.37,67.42,83516.0,58.7073,58.8293,58.7073,58.7508,83516.0
2018-11-19 12:15:00,67.41,67.48,67.34,67.45,57148.0,58.7421,58.8031,58.6811,58.777,57148.0
2018-11-19 12:20:00,67.45,67.54,67.4,67.42,134284.0,58.777,58.8554,58.7334,58.7508,134284.0
2018-11-19 12:25:00,67.41,67.58,67.36,67.55,67421.0,58.7421,58.8903,58.6985,58.8641,67421.0
2018-11-19 12:30:00,67.54,67.54,67.39,67.46,62897.0,58.8554,58.8554,58.7247,58.7857,62897.0
2018-11-19 12:35:00,67.47,67.72,67.42,67.69,81833.0,58.7944,59.0123,58.7508,58.9861,81833.0
2018-11-19 12:40:00,67.69,67.71,67.63,67.69,60556.0,58.9861,59.0035,58.9338,58.9861,60556.0
2018-11-19 12:45:00,67.7,67.74,67.54,67.58,89434.0,58.9948,59.0297,58.8554,58.8903,89434.0
2018-11-19 12:50:00,67.58,67.82,67.56,67.76,117175.0,58.8903,59.0994,58.8728,59.0471,117175.0
2018-11-19 12:55:00,67.76,67.84,67.67,67.79,69106.0,59.0471,59.1168,58.9687,59.0733,69106.0
2018-11-19 13:00:00,67.79,67.85,67.75,67.81,57138.0,59.0733,59.1255,59.0384,59.0907,57138.0
2018-11-19 13:05:00,67.81,67.86,67.7,67.72,65711.0,59.0907,59.1343,58.9948,59.0123,65711.0
2018-11-19 13:10:00,67.72,67.81,67.72,67.75,43828.0,59.0123,59.0907,59.0123,59.0384,43828.0
2018-11-19 13:15:00,67.75,67.79,67.66,67.79,74561.0,59.0384,59.0733,58.96,59.0733,74561.0
2018-11-19 13:20:00,67.79,67.83,67.71,67.77,55126.0,59.0733,59.1081,59.0035,59.0558,55126.0
2018-11-19 13:25:00,67.77,67.81,67.74,67.78,59367.0,59.0558,59.0907,59.0297,59.0645,59367.0
2018-11-19 13:30:00,67.77,67.83,67.58,67.66,144323.0,59.0558,59.1081,58.8903,58.96,144323.0
2018-11-19 13:35:00,67.66,67.87,67.63,67.83,126944.0,58.96,59.143,58.9338,59.1081,126944.0
2018-11-19 13:40:00,67.84,67.95,67.81,67.95,82898.0,59.1168,59.2127,59.0907,59.2127,82898.0
2018-11-19 13:45:00,67.95,67.97,67.83,67.9,84576.0,59.2127,59.2301,59.1081,59.1691,84576.0
2018-11-19 13:50:00,67.9,67.92,67.84,67.88,72037.0,59.1691,59.1865,59.1168,59.1517,72037.0
2018-11-19 13:55:00,67.88,67.91,67.8,67.85,71592.0,59.1517,59.1778,59.082,59.1255,71592.0
2018-11-19 14:00:00,67.86,67.86,67.63,67.64,77682.0,59.1343,59.1343,58.9338,58.9425,77682.0
2018-11-19 14:05:00,67.63,67.79,67.63,67.75,92173.0,58.9338,59.0733,58.9338,59.0384,92173.0
2018-11-19 14:10:00,67.75,67.75,67.64,67.7,67349.0,59.0384,59.0384,58.9425,58.9948,67349.0
2018-11-19 14:15:00,67.7,67.82,67.64,67.76,89785.0,58.9948,59.0994,58.9425,59.0471,89785.0
2018-11-19 14:20:00,67.77,67.87,67.72,67.87,72132.0,59.0558,59.143,59.0123,59.143,72132.0
2018-11-19 14:25:00,67.87,67.98,67.86,67.92,102412.0,59.143,59.2388,59.1343,59.1865,102412.0
2018-11-19 14:30:00,67.92,67.95,67.85,67.95,75793.0,59.1865,59.2127,59.1255,59.2127,75793.0
2018-11-19 14:35:00,67.95,67.98,67.81,67.97,121729.0,59.2127,59.2388,59.0907,59.2301,121729.0
2018-11-19 14:40:00,67.98,68.04,67.94,67.98,90541.0,59.2388,59.2911,59.204,59.2388,90541.0
2018-11-19 14:45:00,67.98,68.08,67.93,68.03,89070.0,59.2388,59.326,59.1953,59.2824,89070.0
2018-11-19 14:50:00,68.03,68.08,67.92,68.08,101533.0,59.2824,59.326,59.1865,59.326,101533.0
2018-11-19 14:55:00,68.08,68.17,68.03,68.15,133470.0,59.326,59.4044,59.2824,59.387,133470.0
2018-11-19 15:00:00,68.15,68.19,68.04,68.17,91513.0,59.387,59.4218,59.2911,59.4044,91513.0
2018-11-19 15:05:00,68.17,68.19,68.12,68.16,90694.0,59.4044,59.4218,59.3608,59.3957,90694.0
2018-11-19 15:10:00,68.16,68.34,68.14,68.3,120471.0,59.3957,59.5525,59.3782,59.5177,120471.0
2018-11-19 15:15:00,68.29,68.3,68.19,68.23,85475.0,59.509,59.5177,59.4218,59.4567,85475.0
2018-11-19 15:20:00,68.23,68.32,68.23,68.28,67418.0,59.4567,59.5351,59.4567,59.5002,67418.0
2018-11-19 15:25:00,68.29,68.3,68.09,68.13,89984.0,59.509,59.5177,59.3347,59.3695,89984.0
2018-11-19 15:30:00,68.13,68.17,68.05,68.08,113935.0,59.3695,59.4044,59.2998,59.326,113935.0
2018-11-19 15:35:00,68.08,68.12,68.0,68.04,91206.0,59.326,59.3608,59.2562,59.2911,91206.0
2018-11-19 15:40:00,68.04,68.04,67.92,67.95,115125.0,59.2911,59.2911,59.1865,59.2127,115125.0
2018-11-19 15:45:00,67.94,67.98,67.87,67.94,160609.0,59.204,59.2388,59.143,59.204,160609.0
2018-11-19 15:50:00,67.93,67.93,67.81,67.86,167548.0,59.1953,59.1953,59.0907,59.1343,167548.0
2018-11-19 15:55:00,67.86,67.99,67.85,67.91,556219.0,59.1343,59.2475,59.1255,59.1778,556219.0
2018-11-20 09:30:00,67.32,67.45,66.84,67.17,543074.0,58.6637,58.777,58.2454,58.533,543074.0
2018-11-20 09:35:00,67.15,67.18,66.87,67.08,228412.0,58.5155,58.5417,58.2716,58.4545,228412.0
2018-11-20 09:40:00,67.1,67.25,67.03,67.25,166633.0,58.472,58.6027,58.411,58.6027,166633.0
2018-11-20 09:45:00,67.24,67.38,67.21,67.3,215336.0,58.594,58.716,58.5678,58.6463,215336.0
2018-11-20 09:50:00,67.3,67.31,67.06,67.08,175643.0,58.6463,58.655,58.4371,58.4545,175643.0
2018-11-20 09:55:00,67.07,67.19,66.98,67.07,151758.0,58.4458,58.5504,58.3674,58.4458,151758.0
2018-11-20 10:00:00,67.07,67.23,67.0,67.22,187233.0,58.4458,58.5853,58.3848,58.5765,187233.0
2018-11-20 10:05:00,67.22,67.26,67.13,67.16,152854.0,58.5765,58.6114,58.4981,58.5243,152854.0
2018-11-20 10:10:00,67.15,67.27,66.88,66.92,186730.0,58.5155,58.6201,58.2803,58.3151,186730.0
2018-11-20 10:15:00,66.92,67.02,66.86,67.01,174357.0,58.3151,58.4023,58.2628,58.3935,174357.0
2018-11-20 10:20:00,67.0,67.13,66.98,67.0,163041.0,58.3848,58.4981,58.3674,58.3848,163041.0
2018-11-20 10:25:00,67.0,67.07,66.85,66.89,123644.0,58.3848,58.4458,58.2541,58.289,123644.0
2018-11-20 10:30:00,66.89,67.01,66.79,66.81,118250.0,58.289,58.3935,58.2018,58.2193,118250.0
2018-11-20 10:35:00,66.81,66.99,66.76,66.96,180834.0,58.2193,58.3761,58.1757,58.35,180834.0
2018-11-20 10:40:00,66.97,67.13,66.97,67.13,190074.0,58.3587,58.4981,58.3587,58.4981,190074.0
2018-11-20 10:45:00,67.13,67.24,66.95,67.22,191956.0,58.4981,58.594,58.3413,58.5765,191956.0
2018-11-20 10:50:00,67.22,67.36,67.17,67.34,183632.0,58.5765,58.6985,58.533,58.6811,183632.0
2018-11-20 10:55:00,67.33,67.37,67.25,67.31,94797.0,58.6724,58.7073,58.6027,58.655,94797.0
2018-11-20 11:00:00,67.3,67.33,67.15,67.22,98065.0,58.6463,58.6724,58.5155,58.5765,98065.0
2018-11-20 11:05:00,67.22,67.31,67.21,67.27,69378.0,58.5765,58.655,58.5678,58.6201,69378.0
2018-11-20 11:10:00,67.26,67.33,67.23,67.31,81142.0,58.6114,58.6724,58.5853,58.655,81142.0
2018-11-20 11:15:00,67.3,67.37,67.24,67.25,75943.0,58.6463,58.7073,58.594,58.6027,75943.0
2018-11-20 11:20:00,67.24,67.3,67.22,67.26,59855.0,58.594,58.6463,58.5765,58.6114,59855.0
2018-11-20 11:25:00,67.26,67.29,67.16,67.18,69126.0,58.6114,58.6375,58.5243,58.5417,69126.0
2018-11-20 11:30:00,67.19,67.21,67.11,67.14,107626.0,58.5504,58.5678,58.4807,58.5068,107626.0
2018-11-20 11:35:00,67.13,67.34,67.1,67.31,105802.0,58.4981,58.6811,58.472,58.655,105802.0
2018-11-20 11:40:00,67.31,67.57,67.31,67.56,84686.0,58.655,58.8815,58.655,58.8728,84686.0
2018-11-20 11:45:00,67.56,67.59,67.5,67.55,62948.0,58.8728,58.899,58.8205,58.8641,62948.0
2018-11-20 11:50:00,67.55,67.58,67.46,67.49,85911.0,58.8641,58.8903,58.7857,58.8118,85911.0
2018-11-20 11:55:00,67.48,67.65,67.45,67.6,99171.0,58.8031,58.9513,58.777,58.9077,99171.0
2018-11-20 12:00:00,67.6,67.88,67.6,67.86,112865.0,58.9077,59.1517,58.9077,59.1343,112865.0
2018-11-20 12:05:00,67.85,67.85,67.69,67.72,118324.0,59.1255,59.1255,58.9861,59.0123,118324.0
2018-11-20 12:10:00,67.71,67.71,67.59,67.64,64398.0,59.0035,59.0035,58.899,58.9425,64398.0
2018-11-20 12:15:00,67.63,67.67,67.57,67.59,38872.0,58.9338,58.9687,58.8815,58.899,38872.0
2018-11-20 12:20:00,67.6,67.65,67.54,67.63,64515.0,58.9077,58.9513,58.8554,58.9338,64515.0
2018-11-20 12:25:00,67.63,67.84,67.61,67.76,109790.0,58.9338,59.1168,58.9164,59.0471,109790.0
2018-11-20 12:30:00,67.76,67.83,67.73,67.73,73822.0,59.0471,59.1081,59.021,59.021,73822.0
2018-11-20 12:35:00,67.74,67.79,67.64,67.65,54712.0,59.0297,59.0733,58.9425,58.9513,54712.0
2018-11-20 12:40:00,67.64,67.66,67.57,67.58,45086.0,58.9425,58.96,58.8815,58.8903,45086.0
2018-11-20 12:45:00,67.58,67.59,67.51,67.56,56929.0,58.8903,58.899,58.8293,58.8728,56929.0
2018-11-20 12:50:00,67.55,67.57,67.52,67.56,44007.0,58.8641,58.8815,58.838,58.8728,44007.0
2018-11-20 12:55:00,67.56,67.56,67.48,67.51,61381.0,58.8728,58.8728,58.8031,58.8293,61381.0
2018-11-20 13:00:00,67.5,67.55,67.42,67.46,72023.0,58.8205,58.8641,58.7508,58.7857,72023.0
2018-11-20 13:05:00,67.46,67.53,67.45,67.49,57587.0,58.7857,58.8467,58.777,58.8118,57587.0
2018-11-20 13:10:00,67.49,67.5,67.42,67.46,57262.0,58.8118,58.8205,58.7508,58.7857,57262.0
2018-11-20 13:15:00,67.46,67.48,67.31,67.33,61419.0,58.7857,58.8031,58.655,58.6724,61419.0
2018-11-20 13:20:00,67.33,67.33,67.24,67.28,55238.0,58.6724,58.6724,58.594,58.6288,55238.0
2018-11-20 13:25:00,67.27,67.33,67.26,67.33,48168.0,58.6201,58.6724,58.6114,58.6724,48168.0
2018-11-20 13:30:00,67.32,67.33,67.24,67.26,58067.0,58.6637,58.6724,58.594,58.6114,58067.0
2018-11-20 13:35:00,67.26,67.34,67.23,67.33,42083.0,58.6114,58.6811,58.5853,58.6724,42083.0
2018-11-20 13:40:00,67.33,67.5,67.32,67.47,68627.0,58.6724,58.8205,58.6637,58.7944,68627.0
2018-11-20 13:45:00,67.47,67.52,67.42,67.47,69523.0,58.7944,58.838,58.7508,58.7944,69523.0
2018-11-20 13:50:00,67.48,67.49,67.37,67.38,51805.0,58.8031,58.8118,58.7073,58.716,51805.0
2018-11-20 13:55:00,67.38,67.38,67.23,67.23,82540.0,58.716,58.716,58.5853,58.5853,82540.0
2018-11-20 14:00:00,67.23,67.26,67.16,67.21,99062.0,58.5853,58.6114,58.5243,58.5678,99062.0
2018-11-20 14:05:00,67.22,67.22,67.1,67.11,136703.0,58.5765,58.5765,58.472,58.4807,136703.0
2018-11-20 14:10:00,67.11,67.31,67.11,67.3,204495.0,58.4807,58.655,58.4807,58.6463,204495.0
2018-11-20 14:15:00,67.31,67.39,67.28,67.32,48586.0,58.655,58.7247,58.6288,58.6637,48586.0
2018-11-20 14:20:00,67.32,67.33,67.2,67.25,76261.0,58.6637,58.6724,58.5591,58.6027,76261.0
2018-11-20 14:25:00,67.25,67.33,67.2,67.24,63575.0,58.6027,58.6724,58.5591,58.594,63575.0
2018-11-20 14:30:00,67.24,67.44,67.21,67.42,92794.0,58.594,58.7683,58.5678,58.7508,92794.0
2018-11-20 14:35:00,67.42,67.47,67.39,67.39,59706.0,58.7508,58.7944,58.7247,58.7247,59706.0
2018-11-20 14:40:00,67.38,67.4,67.26,67.28,81458.0,58.716,58.7334,58.6114,58.6288,81458.0
2018-11-20 14:45:00,67.28,67.31,67.2,67.23,45860.0,58.6288,58.655,58.5591,58.5853,45860.0
2018-11-20 14:50:00,67.23,67.32,67.21,67.28,46400.0,58.5853,58.6637,58.5678,58.6288,46400.0
2018-11-20 14:55:00,67.28,67.3,67.23,67.26,51216.0,58.6288,58.6463,58.5853,58.6114,51216.0
2018-11-20 15:00:00,67.26,67.35,67.1,67.1,105269.0,58.6114,58.6898,58.472,58.472,105269.0
2018-11-20 15:05:00,67.11,67.12,67.01,67.1,97670.0,58.4807,58.4894,58.3935,58.472,97670.0
2018-11-20 15:10:00,67.11,67.21,67.06,67.11,145871.0,58.4807,58.5678,58.4371,58.4807,145871.0
2018-11-20 15:15:00,67.1,67.26,67.05,67.18,128670.0,58.472,58.6114,58.4284,58.5417,128670.0
2018-11-20 15:20:00,67.18,67.24,67.14,67.17,114965.0,58.5417,58.594,58.5068,58.533,114965.0
2018-11-20 15:25:00,67.16,67.31,67.09,67.26,120494.0,58.5243,58.655,58.4633,58.6114,120494.0
2018-11-20 15:30:00,67.27,67.34,67.17,67.32,136730.0,58.6201,58.6811,58.533,58.6637,136730.0
2018-11-20 15:35:00,67.32,67.4,67.28,67.4,131346.0,58.6637,58.7334,58.6288,58.7334,131346.0
2018-11-20 15:40:00,67.39,67.4,67.3,67.33,131157.0,58.7247,58.7334,58.6463,58.6724,131157.0
2018-11-20 15:45:00,67.33,67.35,67.19,67.22,166747.0,58.6724,58.6898,58.5504,58.5765,166747.0
2018-11-20 15:50:00,67.23,67.27,67.09,67.13,201856.0,58.5853,58.6201,58.4633,58.4981,201856.0
2018-11-20 15:55:00,67.12,67.24,67.1,67.18,413082.0,58.4894,58.594,58.472,58.5417,413082.0
2018-11-21 09:30:00,67.5,67.79,67.24,67.73,307753.0,58.8205,59.0733,58.594,59.021,307753.0
2018-11-21 09:35:00,67.72,67.79,67.56,67.74,152097.0,59.0123,59.0733,58.8728,59.0297,152097.0
2018-11-21 09:40:00,67.73,67.82,67.61,67.71,146373.0,59.021,59.0994,58.9164,59.0035,146373.0
2018-11-21 09:45:00,67.72,67.94,67.7,67.87,160390.0,59.0123,59.204,58.9948,59.143,160390.0
2018-11-21 09:50:00,67.87,67.88,67.61,67.75,116173.0,59.143,59.1517,58.9164,59.0384,116173.0
2018-11-21 09:55:00,67.75,67.8,67.71,67.79,119356.0,59.0384,59.082,59.0035,59.0733,119356.0
2018-11-21 10:00:00,67.81,67.92,67.71,67.9,130288.0,59.0907,59.1865,59.0035,59.1691,130288.0
2018-11-21 10:05:00,67.9,67.95,67.81,67.95,148977.0,59.1691,59.2127,59.0907,59.2127,148977.0
2018-11-21 10:10:00,67.95,67.98,67.72,67.74,111777.0,59.2127,59.2388,59.0123,59.0297,111777.0
2018-11-21 10:15:00,67.75,67.89,67.7,67.89,84634.0,59.0384,59.1604,58.9948,59.1604,84634.0
2018-11-21 10:20:00,67.89,67.9,67.77,67.83,88951.0,59.1604,59.1691,59.0558,59.1081,88951.0
2018-11-21 10:25:00,67.84,67.94,67.83,67.84,79448.0,59.1168,59.204,59.1081,59.1168,79448.0
2018-11-21 10:30:00,67.85,67.9,67.77,67.84,78715.0,59.1255,59.1691,59.0558,59.1168,78715.0
2018-11-21 10:35:00,67.84,67.87,67.66,67.68,103690.0,59.1168,59.143,58.96,58.9774,103690.0
2018-11-21 10:40:00,67.69,67.7,67.58,67.63,110488.0,58.9861,58.9948,58.8903,58.9338,110488.0
2018-11-21 10:45:00,67.63,67.64,67.54,67.6,79993.0,58.9338,58.9425,58.8554,58.9077,79993.0
2018-11-21 10:50:00,67.6,67.69,67.54,67.65,72011.0,58.9077,58.9861,58.8554,58.9513,72011.0
2018-11-21 10:55:00,67.65,67.74,67.61,67.71,97371.0,58.9513,59.0297,58.9164,59.0035,97371.0
2018-11-21 11:00:00,67.71,67.72,67.57,67.69,64247.0,59.0035,59.0123,58.8815,58.9861,64247.0
2018-11-21 11:05:00,67.69,67.82,67.69,67.82,68281.0,58.9861,59.0994,58.9861,59.0994,68281.0
2018-11-21 11:10:00,67.82,67.88,67.81,67.87,98049.0,59.0994,59.1517,59.0907,59.143,98049.0
2018-11-21 11:15:00,67.88,67.88,67.77,67.84,73727.0,59.1517,59.1517,59.0558,59.1168,73727.0
2018-11-21 11:20:00,67.84,67.85,67.73,67.78,153646.0,59.1168,59.1255,59.021,59.0645,153646.0
2018-11-21 11:25:00,67.77,67.85,67.68,67.78,216954.0,59.0558,59.1255,58.9774,59.0645,216954.0
2018-11-21 11:30:00,67.78,67.82,67.62,67.69,144391.0,59.0645,59.0994,58.9251,58.9861,144391.0
2018-11-21 11:35:00,67.69,67.69,67.58,67.61,58954.0,58.9861,58.9861,58.8903,58.9164,58954.0
2018-11-21 11:40:00,67.62,67.62,67.48,67.54,135235.0,58.9251,58.9251,58.8031,58.8554,135235.0
2018-11-21 11:45:00,67.54,67.59,67.5,67.52,130627.0,58.8554,58.899,58.8205,58.838,130627.0
2018-11-21 11:50:00,67.53,67.55,67.49,67.5,55718.0,58.8467,58.8641,58.8118,58.8205,55718.0
2018-11-21 11:55:00,67.51,67.54,67.42,67.48,91804.0,58.8293,58.8554,58.7508,58.8031,91804.0
2018-11-21 12:00:00,67.48,67.49,67.4,67.42,70954.0,58.8031,58.8118,58.7334,58.7508,70954.0
2018-11-21 12:05:00,67.42,67.42,67.31,67.41,92669.0,58.7508,58.7508,58.655,58.7421,92669.0
2018-11-21 12:10:00,67.41,67.52,67.41,67.48,112023.0,58.7421,58.838,58.7421,58.8031,112023.0
2018-11-21 12:15:00,67.48,67.52,67.46,67.48,53995.0,58.8031,58.838,58.7857,58.8031,53995.0
2018-11-21 12:20:00,67.48,67.51,67.46,67.46,68361.0,58.8031,58.8293,58.7857,58.7857,68361.0
2018-11-21 12:25:00,67.47,67.48,67.42,67.47,54281.0,58.7944,58.8031,58.7508,58.7944,54281.0
2018-11-21 12:30:00,67.47,67.5,67.45,67.48,104898.0,58.7944,58.8205,58.777,58.8031,104898.0
2018-11-21 12:35:00,67.48,67.54,67.48,67.53,51669.0,58.8031,58.8554,58.8031,58.8467,51669.0
2018-11-21 12:40:00,67.53,67.56,67.51,67.51,51789.0,58.8467,58.8728,58.8293,58.8293,51789.0
2018-11-21 12:45:00,67.52,67.6,67.51,67.58,72612.0,58.838,58.9077,58.8293,58.8903,72612.0
2018-11-21 12:50:00,67.58,67.64,67.57,67.63,104251.0,58.8903,58.9425,58.8815,58.9338,104251.0
2018-11-21 12:55:00,67.64,67.66,67.61,67.64,56842.0,58.9425,58.96,58.9164,58.9425,56842.0
2018-11-21 13:00:00,67.64,67.71,67.62,67.69,62963.0,58.9425,59.0035,58.9251,58.9861,62963.0
2018-11-21 13:05:00,67.69,67.7,67.65,67.66,48879.0,58.9861,58.9948,58.9513,58.96,48879.0
2018-11-21 13:10:00,67.66,67.75,67.65,67.68,62622.0,58.96,59.0384,58.9513,58.9774,62622.0
2018-11-21 13:15:00,67.68,67.72,67.66,67.67,65219.0,58.9774,59.0123,58.96,58.9687,65219.0
2018-11-21 13:20:00,67.67,67.69,67.63,67.67,107880.0,58.9687,58.9861,58.9338,58.9687,107880.0
2018-11-21 13:25:00,67.67,67.69,67.66,67.66,77404.0,58.9687,58.9861,58.96,58.96,77404.0
2018-11-21 13:30:00,67.66,67.68,67.66,67.67,70803.0,58.96,58.9774,58.96,58.9687,70803.0
2018-11-21 13:35:00,67.66,67.69,67.63,67.63,101003.0,58.96,58.9861,58.9338,58.9338,101003.0
2018-11-21 13:40:00,67.63,67.66,67.62,67.64,69622.0,58.9338,58.96,58.9251,58.9425,69622.0
2018-11-21 13:45:00,67.65,67.66,67.59,67.59,63354.0,58.9513,58.96,58.899,58.899,63354.0
2018-11-21 13:50:00,67.59,67.59,67.53,67.57,47834.0,58.899,58.899,58.8467,58.8815,47834.0
2018-11-21 13:55:00,67.58,67.58,67.55,67.56,49243.0,58.8903,58.8903,58.8641,58.8728,49243.0
2018-11-21 14:00:00,67.56,67.57,67.46,67.49,75281.0,58.8728,58.8815,58.7857,58.8118,75281.0
2018-11-21 14:05:00,67.49,67.53,67.45,67.52,66353.0,58.8118,58.8467,58.777,58.838,66353.0
2018-11-21 14:10:00,67.52,67.58,67.51,67.57,59221.0,58.838,58.8903,58.8293,58.8815,59221.0
2018-11-21 14:15:00,67.58,67.58,67.47,67.48,124057.0,58.8903,58.8903,58.7944,58.8031,124057.0
2018-11-21 14:20:00,67.48,67.5,67.46,67.48,55287.0,58.8031,58.8205,58.7857,58.8031,55287.0
2018-11-21 14:25:00,67.48,67.5,67.39,67.41,139394.0,58.8031,58.8205,58.7247,58.7421,139394.0
2018-11-21 14:30:00,67.41,67.43,67.35,67.36,136836.0,58.7421,58.7595,58.6898,58.6985,136836.0
2018-11-21 14:35:00,67.35,67.36,67.23,67.25,101466.0,58.6898,58.6985,58.5853,58.6027,101466.0
2018-11-21 14:40:00,67.25,67.26,67.15,67.16,136012.0,58.6027,58.6114,58.5155,58.5243,136012.0
2018-11-21 14:45:00,67.17,67.21,67.12,67.15,103322.0,58.533,58.5678,58.4894,58.5155,103322.0
2018-11-21 14:50:00,67.15,67.19,67.12,67.17,79542.0,58.5155,58.5504,58.4894,58.533,79542.0
2018-11-21 14:55:00,67.17,67.17,67.05,67.06,87175.0,58.533,58.533,58.4284,58.4371,87175.0
2018-11-21 15:00:00,67.06,67.14,67.05,67.13,112454.0,58.4371,58.5068,58.4284,58.4981,112454.0
2018-11-21 15:05:00,67.12,67.16,67.12,67.15,77731.0,58.4894,58.5243,58.4894,58.5155,77731.0
2018-11-21 15:10:00,67.15,67.16,67.03,67.03,89125.0,58.5155,58.5243,58.411,58.411,89125.0
2018-11-21 15:15:00,67.03,67.07,66.93,66.94,115438.0,58.411,58.4458,58.3238,58.3325,115438.0
2018-11-21 15:20:00,66.93,66.97,66.91,66.95,119120.0,58.3238,58.3587,58.3064,58.3413,119120.0
2018-11-21 15:25:00,66.95,66.99,66.9,66.91,120345.0,58.3413,58.3761,58.2977,58.3064,120345.0
2018-11-21 15:30:00,66.91,66.92,66.81,66.9,248027.0,58.3064,58.3151,58.2193,58.2977,248027.0
2018-11-21 15:35:00,66.9,66.91,66.84,66.86,125815.0,58.2977,58.3064,58.2454,58.2628,125815.0
2018-11-21 15:40:00,66.85,66.87,66.81,66.81,169344.0,58.2541,58.2716,58.2193,58.2193,169344.0
2018-11-21 15:45:00,66.81,66.93,66.81,66.89,207009.0,58.2193,58.3238,58.2193,58.289,207009.0
2018-11-21 15:50:00,66.9,66.93,66.8,66.81,225027.0,58.2977,58.3238,58.2106,58.2193,225027.0
2018-11-21 15:55:00,66.81,66.86,66.75,66.78,479512.0,58.2193,58.2628,58.167,58.1931,479512.0
2018-11-23 09:30:00,66.24,66.24,65.38,65.43,606089.0,57.7226,57.7226,56.9731,57.0167,606089.0
2018-11-23 09:35:00,65.43,65.86,65.26,65.63,300887.0,57.0167,57.3914,56.8686,57.191,300887.0
2018-11-23 09:40:00,65.63,65.88,65.57,65.69,178149.0,57.191,57.4088,57.1387,57.2433,178149.0
2018-11-23 09:45:00,65.68,65.92,65.68,65.75,241658.0,57.2346,57.4437,57.2346,57.2956,241658.0
2018-11-23 09:50:00,65.75,65.77,65.56,65.66,254134.0,57.2956,57.313,57.13,57.2171,254134.0
2018-11-23 09:55:00,65.66,65.84,65.62,65.76,230715.0,57.2171,57.374,57.1823,57.3043,230715.0
2018-11-23 10:00:00,65.76,65.78,65.69,65.71,175499.0,57.3043,57.3217,57.2433,57.2607,175499.0
2018-11-23 10:05:00,65.7,65.82,65.68,65.7,202302.0,57.252,57.3566,57.2346,57.252,202302.0
2018-11-23 10:10:00,65.7,65.74,65.53,65.74,301381.0,57.252,57.2869,57.1039,57.2869,301381.0
2018-11-23 10:15:00,65.74,65.99,65.73,65.91,249906.0,57.2869,57.5047,57.2781,57.435,249906.0
2018-11-23 10:20:00,65.91,65.99,65.76,65.84,134288.0,57.435,57.5047,57.3043,57.374,134288.0
2018-11-23 10:25:00,65.84,65.89,65.81,65.86,120810.0,57.374,57.4176,57.3478,57.3914,120810.0
2018-11-23 10:30:00,65.86,65.86,65.65,65.77,152316.0,57.3914,57.3914,57.2084,57.313,152316.0
2018-11-23 10:35:00,65.77,65.91,65.76,65.84,109717.0,57.313,57.435,57.3043,57.374,109717.0
2018-11-23 10:40:00,65.84,65.89,65.78,65.87,93798.0,57.374,57.4176,57.3217,57.4001,93798.0
2018-11-23 10:45:00,65.86,65.88,65.83,65.84,75341.0,57.3914,57.4088,57.3653,57.374,75341.0
2018-11-23 10:50:00,65.84,65.96,65.83,65.94,82886.0,57.374,57.4786,57.3653,57.4611,82886.0
2018-11-23 10:55:00,65.94,65.98,65.92,65.95,77710.0,57.4611,57.496,57.4437,57.4698,77710.0
2018-11-23 11:00:00,65.96,66.05,65.93,65.99,135058.0,57.4786,57.557,57.4524,57.5047,135058.0
2018-11-23 11:05:00,66.0,66.08,65.98,66.02,95248.0,57.5134,57.5831,57.496,57.5308,95248.0
2018-11-23 11:10:00,66.03,66.06,66.02,66.05,57169.0,57.5396,57.5657,57.5308,57.557,57169.0
2018-11-23 11:15:00,66.05,66.13,66.04,66.07,86719.0,57.557,57.6267,57.5483,57.5744,86719.0
2018-11-23 11:20:00,66.08,66.09,65.99,66.03,95337.0,57.5831,57.5918,57.5047,57.5396,95337.0
2018-11-23 11:25:00,66.03,66.09,65.99,66.06,78503.0,57.5396,57.5918,57.5047,57.5657,78503.0
2018-11-23 11:30:00,66.06,66.08,65.97,66.03,94787.0,57.5657,57.5831,57.4873,57.5396,94787.0
2018-11-23 11:35:00,66.03,66.04,65.94,65.94,77956.0,57.5396,57.5483,57.4611,57.4611,77956.0
2018-11-23 11:40:00,65.94,66.02,65.89,66.01,85562.0,57.4611,57.5308,57.4176,57.5221,85562.0
2018-11-23 11:45:00,66.02,66.08,65.98,66.03,81547.0,57.5308,57.5831,57.496,57.5396,81547.0
2018-11-23 11:50:00,66.02,66.02,65.89,65.89,81475.0,57.5308,57.5308,57.4176,57.4176,81475.0
2018-11-23 11:55:00,65.9,65.9,65.73,65.74,86555.0,57.4263,57.4263,57.2781,57.2869,86555.0
2018-11-23 12:00:00,65.73,65.81,65.7,65.7,85197.0,57.2781,57.3478,57.252,57.252,85197.0
2018-11-23 12:05:00,65.7,65.8,65.68,65.79,109052.0,57.252,57.3391,57.2346,57.3304,109052.0
2018-11-23 12:10:00,65.79,65.81,65.74,65.81,83208.0,57.3304,57.3478,57.2869,57.3478,83208.0
2018-11-23 12:15:00,65.81,65.92,65.81,65.92,89408.0,57.3478,57.4437,57.3478,57.4437,89408.0
2018-11-23 12:20:00,65.92,65.98,65.91,65.95,69661.0,57.4437,57.496,57.435,57.4698,69661.0
2018-11-23 12:25:00,65.95,66.0,65.93,65.93,94816.0,57.4698,57.5134,57.4524,57.4524,94816.0
2018-11-23 12:30:00,65.93,65.98,65.88,65.95,117271.0,57.4524,57.496,57.4088,57.4698,117271.0
2018-11-23 12:35:00,65.96,66.09,65.95,66.02,185378.0,57.4786,57.5918,57.4698,57.5308,185378.0
2018-11-23 12:40:00,66.02,66.05,65.96,65.98,162769.0,57.5308,57.557,57.4786,57.496,162769.0
2018-11-23 12:45:00,65.98,66.0,65.89,65.92,195453.0,57.496,57.5134,57.4176,57.4437,195453.0
2018-11-23 12:50:00,65.92,65.95,65.74,65.81,240781.0,57.4437,57.4698,57.2869,57.3478,240781.0
2018-11-23 12:55:00,65.8,65.8,65.66,65.7,399241.0,57.3391,57.3391,57.2171,57.252,399241.0
2018-11-26 09:30:00,65.98,66.0,65.41,65.94,354924.0,57.496,57.5134,56.9993,57.4611,354924.0
2018-11-26 09:35:00,65.95,66.0,65.63,65.91,229319.0,57.4698,57.5134,57.191,57.435,229319.0
2018-11-26 09:40:00,65.91,66.04,65.64,65.69,148422.0,57.435,57.5483,57.1997,57.2433,148422.0
2018-11-26 09:45:00,65.7,65.86,65.61,65.83,178534.0,57.252,57.3914,57.1736,57.3653,178534.0
2018-11-26 09:50:00,65.84,65.92,65.77,65.85,157786.0,57.374,57.4437,57.313,57.3827,157786.0
2018-11-26 09:55:00,65.85,66.11,65.84,66.09,163292.0,57.3827,57.6093,57.374,57.5918,163292.0
2018-11-26 10:00:00,66.08,66.1,65.97,66.0,126382.0,57.5831,57.6006,57.4873,57.5134,126382.0
2018-11-26 10:05:00,66.01,66.12,65.95,66.05,150538.0,57.5221,57.618,57.4698,57.557,150538.0
2018-11-26 10:10:00,66.06,66.07,65.99,66.01,133418.0,57.5657,57.5744,57.5047,57.5221,133418.0
2018-11-26 10:15:00,66.01,66.01,65.92,65.98,133688.0,57.5221,57.5221,57.4437,57.496,133688.0
2018-11-26 10:20:00,65.98,66.05,65.95,65.98,105482.0,57.496,57.557,57.4698,57.496,105482.0
2018-11-26 10:25:00,65.98,65.99,65.93,65.94,118091.0,57.496,57.5047,57.4524,57.4611,118091.0
2018-11-26 10:30:00,65.95,65.95,65.64,65.76,281416.0,57.4698,57.4698,57.1997,57.3043,281416.0
2018-11-26 10:35:00,65.76,65.85,65.66,65.66,144538.0,57.3043,57.3827,57.2171,57.2171,144538.0
2018-11-26 10:40:00,65.67,65.68,65.49,65.55,196595.0,57.2259,57.2346,57.069,57.1213,196595.0
2018-11-26 10:45:00,65.56,65.67,65.55,65.62,151237.0,57.13,57.2259,57.1213,57.1823,151237.0
2018-11-26 10:50:00,65.63,65.74,65.57,65.73,117689.0,57.191,57.2869,57.1387,57.2781,117689.0
2018-11-26 10:55:00,65.73,65.74,65.49,65.52,164244.0,57.2781,57.2869,57.069,57.0951,164244.0
2018-11-26 11:00:00,65.53,65.55,65.43,65.45,172887.0,57.1039,57.1213,57.0167,57.0341,172887.0
2018-11-26 11:05:00,65.46,65.47,65.39,65.45,181026.0,57.0429,57.0516,56.9819,57.0341,181026.0
2018-11-26 11:10:00,65.44,65.54,65.39,65.52,173934.0,57.0254,57.1126,56.9819,57.0951,173934.0
2018-11-26 11:15:00,65.52,65.54,65.34,65.34,167475.0,57.0951,57.1126,56.9383,56.9383,167475.0
2018-11-26 11:20:00,65.33,65.41,65.33,65.35,140690.0,56.9296,56.9993,56.9296,56.947,140690.0
2018-11-26 11:25:00,65.36,65.41,65.29,65.39,131502.0,56.9557,56.9993,56.8947,56.9819,131502.0
2018-11-26 11:30:00,65.38,65.44,65.35,65.39,128077.0,56.9731,57.0254,56.947,56.9819,128077.0
2018-11-26 11:35:00,65.39,65.4,65.3,65.32,138752.0,56.9819,56.9906,56.9034,56.9209,138752.0
2018-11-26 11:40:00,65.32,65.38,65.2,65.38,180661.0,56.9209,56.9731,56.8163,56.9731,180661.0
2018-11-26 11:45:00,65.38,65.45,65.3,65.39,145922.0,56.9731,57.0341,56.9034,56.9819,145922.0
2018-11-26 11:50:00,65.39,65.48,65.34,65.43,134907.0,56.9819,57.0603,56.9383,57.0167,134907.0
2018-11-26 11:55:00,65.42,65.54,65.39,65.5,105673.0,57.008,57.1126,56.9819,57.0777,105673.0
2018-11-26 12:00:00,65.51,65.64,65.47,65.6,88859.0,57.0864,57.1997,57.0516,57.1649,88859.0
2018-11-26 12:05:00,65.6,65.68,65.56,65.67,87872.0,57.1649,57.2346,57.13,57.2259,87872.0
2018-11-26 12:10:00,65.68,65.68,65.6,65.65,97080.0,57.2346,57.2346,57.1649,57.2084,97080.0
2018-11-26 12:15:00,65.65,65.69,65.59,65.65,100912.0,57.2084,57.2433,57.1561,57.2084,100912.0
2018-11-26 12:20:00,65.64,65.64,65.55,65.56,81698.0,57.1997,57.1997,57.1213,57.13,81698.0
2018-11-26 12:25:00,65.55,65.56,65.48,65.49,86068.0,57.1213,57.13,57.0603,57.069,86068.0
2018-11-26 12:30:00,65.49,65.55,65.46,65.5,108403.0,57.069,57.1213,57.0429,57.0777,108403.0
2018-11-26 12:35:00,65.5,65.51,65.39,65.4,86496.0,57.0777,57.0864,56.9819,56.9906,86496.0
2018-11-26 12:40:00,65.4,65.4,65.34,65.37,88624.0,56.9906,56.9906,56.9383,56.9644,88624.0
2018-11-26 12:45:00,65.37,65.4,65.36,65.37,91524.0,56.9644,56.9906,56.9557,56.9644,91524.0
2018-11-26 12:50:00,65.37,65.4,65.35,65.39,71299.0,56.9644,56.9906,56.947,56.9819,71299.0
2018-11-26 12:55:00,65.39,65.4,65.33,65.4,83597.0,56.9819,56.9906,56.9296,56.9906,83597.0
2018-11-26 13:00:00,65.4,65.4,65.31,65.31,96353.0,56.9906,56.9906,56.9121,56.9121,96353.0
2018-11-26 13:05:00,65.32,65.49,65.31,65.48,100793.0,56.9209,57.069,56.9121,57.0603,100793.0
2018-11-26 13:10:00,65.48,65.55,65.47,65.53,76812.0,57.0603,57.1213,57.0516,57.1039,76812.0
2018-11-26 13:15:00,65.53,65.57,65.51,65.55,66361.0,57.1039,57.1387,57.0864,57.1213,66361.0
2018-11-26 13:20:00,65.55,65.6,65.52,65.58,68943.0,57.1213,57.1649,57.0951,57.1474,68943.0
2018-11-26 13:25:00,65.58,65.58,65.53,65.53,74344.0,57.1474,57.1474,57.1039,57.1039,74344.0
2018-11-26 13:30:00,65.54,65.55,65.5,65.51,99688.0,57.1126,57.1213,57.0777,57.0864,99688.0
2018-11-26 13:35:00,65.52,65.53,65.49,65.51,57725.0,57.0951,57.1039,57.069,57.0864,57725.0
2018-11-26 13:40:00,65.52,65.58,65.49,65.57,67584.0,57.0951,57.1474,57.069,57.1387,67584.0
2018-11-26 13:45:00,65.57,65.63,65.57,65.62,87189.0,57.1387,57.191,57.1387,57.1823,87189.0
2018-11-26 13:50:00,65.61,65.66,65.59,65.66,62449.0,57.1736,57.2171,57.1561,57.2171,62449.0
2018-11-26 13:55:00,65.66,65.72,65.66,65.69,105357.0,57.2171,57.2694,57.2171,57.2433,105357.0
2018-11-26 14:00:00,65.7,65.72,65.65,65.69,71635.0,57.252,57.2694,57.2084,57.2433,71635.0
2018-11-26 14:05:00,65.69,65.77,65.68,65.75,80493.0,57.2433,57.313,57.2346,57.2956,80493.0
2018-11-26 14:10:00,65.74,65.91,65.72,65.9,127227.0,57.2869,57.435,57.2694,57.4263,127227.0
2018-11-26 14:15:00,65.9,65.92,65.83,65.84,78770.0,57.4263,57.4437,57.3653,57.374,78770.0
2018-11-26 14:20:00,65.86,65.87,65.81,65.84,72757.0,57.3914,57.4001,57.3478,57.374,72757.0
2018-11-26 14:25:00,65.84,65.88,65.83,65.85,75055.0,57.374,57.4088,57.3653,57.3827,75055.0
2018-11-26 14:30:00,65.85,65.98,65.84,65.94,140414.0,57.3827,57.496,57.374,57.4611,140414.0
2018-11-26 14:35:00,65.94,65.94,65.89,65.9,78118.0,57.4611,57.4611,57.4176,57.4263,78118.0
2018-11-26 14:40:00,65.9,65.91,65.86,65.87,51486.0,57.4263,57.435,57.3914,57.4001,51486.0
2018-11-26 14:45:00,65.87,65.91,65.78,65.8,148351.0,57.4001,57.435,57.3217,57.3391,148351.0
2018-11-26 14:50:00,65.8,65.89,65.78,65.87,85044.0,57.3391,57.4176,57.3217,57.4001,85044.0
2018-11-26 14:55:00,65.87,65.95,65.84,65.95,96115.0,57.4001,57.4698,57.374,57.4698,96115.0
2018-11-26 15:00:00,65.95,65.98,65.85,65.92,110345.0,57.4698,57.496,57.3827,57.4437,110345.0
2018-11-26 15:05:00,65.92,65.92,65.84,65.84,81642.0,57.4437,57.4437,57.374,57.374,81642.0
2018-11-26 15:10:00,65.84,65.87,65.79,65.86,121411.0,57.374,57.4001,57.3304,57.3914,121411.0
2018-11-26 15:15:00,65.86,65.86,65.79,65.79,87113.0,57.3914,57.3914,57.3304,57.3304,87113.0
2018-11-26 15:20:00,65.8,65.81,65.74,65.75,107453.0,57.3391,57.3478,57.2869,57.2956,107453.0
2018-11-26 15:25:00,65.75,65.77,65.66,65.7,171861.0,57.2956,57.313,57.2171,57.252,171861.0
2018-11-26 15:30:00,65.7,65.77,65.68,65.77,152195.0,57.252,57.313,57.2346,57.313,152195.0
2018-11-26 15:35:00,65.76,65.77,65.69,65.7,178748.0,57.3043,57.313,57.2433,57.252,178748.0
2018-11-26 15:40:00,65.7,65.73,65.67,65.69,175878.0,57.252,57.2781,57.2259,57.2433,175878.0
2018-11-26 15:45:00,65.69,65.76,65.68,65.7,210774.0,57.2433,57.3043,57.2346,57.252,210774.0
2018-11-26 15:50:00,65.71,65.73,65.68,65.69,176807.0,57.2607,57.2781,57.2346,57.2433,176807.0
2018-11-26 15:55:00,65.68,65.75,65.67,65.68,535161.0,57.2346,57.2956,57.2259,57.2346,535161.0
2018-11-27 09:30:00,65.46,65.57,65.31,65.52,266164.0,57.0429,57.1387,56.9121,57.0951,266164.0
2018-11-27 09:35:00,65.52,66.0,65.49,65.73,222988.0,57.0951,57.5134,57.069,57.2781,222988.0
2018-11-27 09:40:00,65.72,65.78,65.57,65.65,174524.0,57.2694,57.3217,57.1387,57.2084,174524.0
2018-11-27 09:45:00,65.66,65.86,65.65,65.8,154815.0,57.2171,57.3914,57.2084,57.3391,154815.0
2018-11-27 09:50:00,65.8,65.99,65.79,65.9,167864.0,57.3391,57.5047,57.3304,57.4263,167864.0
2018-11-27 09:55:00,65.91,66.05,65.89,66.03,122631.0,57.435,57.557,57.4176,57.5396,122631.0
2018-11-27 10:00:00,66.02,66.09,65.95,66.08,115375.0,57.5308,57.5918,57.4698,57.5831,115375.0
2018-11-27 10:05:00,66.09,66.24,66.05,66.23,145515.0,57.5918,57.7226,57.557,57.7138,145515.0
2018-11-27 10:10:00,66.22,66.45,66.22,66.43,141874.0,57.7051,57.9056,57.7051,57.8881,141874.0
2018-11-27 10:15:00,66.44,66.55,66.41,66.52,174803.0,57.8968,57.9927,57.8707,57.9666,174803.0
2018-11-27 10:20:00,66.51,66.53,66.43,66.43,143725.0,57.9578,57.9753,57.8881,57.8881,143725.0
2018-11-27 10:25:00,66.43,66.43,66.32,66.34,123231.0,57.8881,57.8881,57.7923,57.8097,123231.0
2018-11-27 10:30:00,66.34,66.45,66.27,66.43,137811.0,57.8097,57.9056,57.7487,57.8881,137811.0
2018-11-27 10:35:00,66.43,66.44,66.3,66.33,130636.0,57.8881,57.8968,57.7748,57.801,130636.0
2018-11-27 10:40:00,66.33,66.35,66.2,66.2,97961.0,57.801,57.8184,57.6877,57.6877,97961.0
2018-11-27 10:45:00,66.2,66.26,66.15,66.22,102228.0,57.6877,57.74,57.6441,57.7051,102228.0
2018-11-27 10:50:00,66.21,66.31,66.2,66.29,112261.0,57.6964,57.7836,57.6877,57.7661,112261.0
2018-11-27 10:55:00,66.3,66.41,66.23,66.23,95278.0,57.7748,57.8707,57.7138,57.7138,95278.0
2018-11-27 11:00:00,66.23,66.4,66.19,66.36,114959.0,57.7138,57.862,57.679,57.8271,114959.0
2018-11-27 11:05:00,66.36,66.4,66.3,66.3,97337.0,57.8271,57.862,57.7748,57.7748,97337.0
2018-11-27 11:10:00,66.31,66.32,66.16,66.17,88789.0,57.7836,57.7923,57.6528,57.6616,88789.0
2018-11-27 11:15:00,66.17,66.25,66.13,66.23,94760.0,57.6616,57.7313,57.6267,57.7138,94760.0
2018-11-27 11:20:00,66.23,66.32,66.11,66.16,132295.0,57.7138,57.7923,57.6093,57.6528,132295.0
2018-11-27 11:25:00,66.16,66.18,66.09,66.11,101030.0,57.6528,57.6703,57.5918,57.6093,101030.0
2018-11-27 11:30:00,66.11,66.15,66.06,66.1,92106.0,57.6093,57.6441,57.5657,57.6006,92106.0
2018-11-27 11:35:00,66.1,66.15,66.06,66.12,74366.0,57.6006,57.6441,57.5657,57.618,74366.0
2018-11-27 11:40:00,66.12,66.13,65.92,65.96,94918.0,57.618,57.6267,57.4437,57.4786,94918.0
2018-11-27 11:45:00,65.96,66.06,65.92,66.03,72598.0,57.4786,57.5657,57.4437,57.5396,72598.0
2018-11-27 11:50:00,66.03,66.07,65.98,66.04,80795.0,57.5396,57.5744,57.496,57.5483,80795.0
2018-11-27 11:55:00,66.05,66.22,66.04,66.19,80679.0,57.557,57.7051,57.5483,57.679,80679.0
2018-11-27 12:00:00,66.19,66.25,66.12,66.17,71283.0,57.679,57.7313,57.618,57.6616,71283.0
2018-11-27 12:05:00,66.17,66.26,66.13,66.2,81967.0,57.6616,57.74,57.6267,57.6877,81967.0
2018-11-27 12:10:00,66.2,66.28,66.17,66.21,70608.0,57.6877,57.7574,57.6616,57.6964,70608.0
2018-11-27 12:15:00,66.2,66.21,66.09,66.19,88148.0,57.6877,57.6964,57.5918,57.679,88148.0
2018-11-27 12:20:00,66.19,66.25,66.16,66.17,58959.0,57.679,57.7313,57.6528,57.6616,58959.0
2018-11-27 12:25:00,66.16,66.17,66.01,66.04,92101.0,57.6528,57.6616,57.5221,57.5483,92101.0
2018-11-27 12:30:00,66.04,66.15,66.01,66.14,87808.0,57.5483,57.6441,57.5221,57.6354,87808.0
2018-11-27 12:35:00,66.14,66.22,66.09,66.22,89613.0,57.6354,57.7051,57.5918,57.7051,89613.0
2018-11-27 12:40:00,66.22,66.26,66.12,66.12,77092.0,57.7051,57.74,57.618,57.618,77092.0
2018-11-27 12:45:00,66.13,66.14,65.97,65.97,91882.0,57.6267,57.6354,57.4873,57.4873,91882.0
2018-11-27 12:50:00,65.97,66.01,65.92,65.94,97747.0,57.4873,57.5221,57.4437,57.4611,97747.0
2018-11-27 12:55:00,65.93,66.02,65.87,65.88,102698.0,57.4524,57.5308,57.4001,57.4088,102698.0
2018-11-27 13:00:00,65.88,65.98,65.85,65.88,107828.0,57.4088,57.496,57.3827,57.4088,107828.0
2018-11-27 13:05:00,65.88,65.96,65.88,65.91,57031.0,57.4088,57.4786,57.4088,57.435,57031.0
2018-11-27 13:10:00,65.9,65.97,65.86,65.97,67130.0,57.4263,57.4873,57.3914,57.4873,67130.0
2018-11-27 13:15:00,65.98,66.09,65.86,66.04,178755.0,57.496,57.5918,57.3914,57.5483,178755.0
2018-11-27 13:20:00,66.04,66.07,65.96,66.0,71027.0,57.5483,57.5744,57.4786,57.5134,71027.0
2018-11-27 13:25:00,66.0,66.03,65.93,66.0,84919.0,57.5134,57.5396,57.4524,57.5134,84919.0
2018-11-27 13:30:00,66.01,66.06,66.0,66.01,77800.0,57.5221,57.5657,57.5134,57.5221,77800.0
2018-11-27 13:35:00,66.01,66.12,66.01,66.02,73067.0,57.5221,57.618,57.5221,57.5308,73067.0
2018-11-27 13:40:00,66.02,66.06,66.0,66.02,53146.0,57.5308,57.5657,57.5134,57.5308,53146.0
2018-11-27 13:45:00,66.02,66.05,65.96,66.0,55629.0,57.5308,57.557,57.4786,57.5134,55629.0
2018-11-27 13:50:00,66.0,66.02,65.97,65.97,61561.0,57.5134,57.5308,57.4873,57.4873,61561.0
2018-11-27 13:55:00,65.97,66.09,65.95,66.09,71025.0,57.4873,57.5918,57.4698,57.5918,71025.0
2018-11-27 14:00:00,66.1,66.15,66.09,66.13,67908.0,57.6006,57.6441,57.5918,57.6267,67908.0
2018-11-27 14:05:00,66.14,66.22,66.11,66.13,75691.0,57.6354,57.7051,57.6093,57.6267,75691.0
2018-11-27 14:10:00,66.13,66.17,66.1,66.15,53945.0,57.6267,57.6616,57.6006,57.6441,53945.0
2018-11-27 14:15:00,66.15,66.2,66.11,66.18,93084.0,57.6441,57.6877,57.6093,57.6703,93084.0
2018-11-27 14:20:00,66.18,66.2,66.1,66.18,97631.0,57.6703,57.6877,57.6006,57.6703,97631.0
2018-11-27 14:25:00,66.17,66.24,66.15,66.2,80499.0,57.6616,57.7226,57.6441,57.6877,80499.0
2018-11-27 14:30:00,66.2,66.26,66.16,66.19,156934.0,57.6877,57.74,57.6528,57.679,156934.0
2018-11-27 14:35:00,66.19,66.2,66.08,66.09,86661.0,57.679,57.6877,57.5831,57.5918,86661.0
2018-11-27 14:40:00,66.09,66.21,66.09,66.2,69019.0,57.5918,57.6964,57.5918,57.6877,69019.0
2018-11-27 14:45:00,66.21,66.25,66.19,66.21,86275.0,57.6964,57.7313,57.679,57.6964,86275.0
2018-11-27 14:50:00,66.22,66.22,66.12,66.15,90256.0,57.7051,57.7051,57.618,57.6441,90256.0
2018-11-27 14:55:00,66.14,66.16,66.06,66.11,83803.0,57.6354,57.6528,57.5657,57.6093,83803.0
2018-11-27 15:00:00,66.11,66.21,66.1,66.21,93346.0,57.6093,57.6964,57.6006,57.6964,93346.0
2018-11-27 15:05:00,66.2,66.2,66.02,66.02,107104.0,57.6877,57.6877,57.5308,57.5308,107104.0
2018-11-27 15:10:00,66.02,66.05,65.96,65.98,100338.0,57.5308,57.557,57.4786,57.496,100338.0
2018-11-27 15:15:00,65.98,66.01,65.89,65.91,93472.0,57.496,57.5221,57.4176,57.435,93472.0
2018-11-27 15:20:00,65.92,65.93,65.84,65.89,100922.0,57.4437,57.4524,57.374,57.4176,100922.0
2018-11-27 15:25:00,65.89,65.95,65.86,65.89,109996.0,57.4176,57.4698,57.3914,57.4176,109996.0
2018-11-27 15:30:00,65.89,65.91,65.83,65.87,138469.0,57.4176,57.435,57.3653,57.4001,138469.0
2018-11-27 15:35:00,65.87,65.94,65.83,65.92,130525.0,57.4001,57.4611,57.3653,57.4437,130525.0
2018-11-27 15:40:00,65.91,65.95,65.89,65.95,151564.0,57.435,57.4698,57.4176,57.4698,151564.0
2018-11-27 15:45:00,65.94,66.01,65.9,65.98,224169.0,57.4611,57.5221,57.4263,57.496,224169.0
2018-11-27 15:50:00,65.98,65.99,65.92,65.96,197011.0,57.496,57.5047,57.4437,57.4786,197011.0
2018-11-27 15:55:00,65.96,66.11,65.96,66.1,977934.0,57.4786,57.6093,57.4786,57.6006,977934.0
2018-11-28 09:30:00,66.18,66.18,65.56,65.74,319096.0,57.6703,57.6703,57.13,57.2869,319096.0
2018-11-28 09:35:00,65.72,65.87,65.69,65.84,126824.0,57.2694,57.4001,57.2433,57.374,126824.0
2018-11-28 09:40:00,65.83,65.86,65.48,65.48,192586.0,57.3653,57.3914,57.0603,57.0603,192586.0
2018-11-28 09:45:00,65.48,65.74,65.48,65.7,168764.0,57.0603,57.2869,57.0603,57.252,168764.0
2018-11-28 09:50:00,65.7,65.94,65.7,65.81,165532.0,57.252,57.4611,57.252,57.3478,165532.0
2018-11-28 09:55:00,65.81,66.01,65.81,65.97,184955.0,57.3478,57.5221,57.3478,57.4873,184955.0
2018-11-28 10:00:00,65.97,66.01,65.9,65.92,121514.0,57.4873,57.5221,57.4263,57.4437,121514.0
2018-11-28 10:05:00,65.93,66.19,65.91,66.15,143169.0,57.4524,57.679,57.435,57.6441,143169.0
2018-11-28 10:10:00,66.15,66.16,66.04,66.05,138512.0,57.6441,57.6528,57.5483,57.557,138512.0
2018-11-28 10:15:00,66.04,66.07,66.01,66.01,177101.0,57.5483,57.5744,57.5221,57.5221,177101.0
2018-11-28 10:20:00,66.01,66.03,65.95,66.0,118537.0,57.5221,57.5396,57.4698,57.5134,118537.0
2018-11-28 10:25:00,66.01,66.04,65.98,66.01,126336.0,57.5221,57.5483,57.496,57.5221,126336.0
2018-11-28 10:30:00,66.01,66.05,65.98,66.01,117404.0,57.5221,57.557,57.496,57.5221,117404.0
2018-11-28 10:35:00,66.01,66.07,65.98,66.0,124414.0,57.5221,57.5744,57.496,57.5134,124414.0
2018-11-28 10:40:00,66.01,66.1,65.98,66.09,119721.0,57.5221,57.6006,57.496,57.5918,119721.0
2018-11-28 10:45:00,66.09,66.12,66.08,66.09,122149.0,57.5918,57.618,57.5831,57.5918,122149.0
2018-11-28 10:50:00,66.09,66.11,66.06,66.11,85071.0,57.5918,57.6093,57.5657,57.6093,85071.0
2018-11-28 10:55:00,66.11,66.11,66.04,66.11,88525.0,57.6093,57.6093,57.5483,57.6093,88525.0
2018-11-28 11:00:00,66.1,66.11,66.06,66.07,78876.0,57.6006,57.6093,57.5657,57.5744,78876.0
2018-11-28 11:05:00,66.08,66.12,66.04,66.09,125483.0,57.5831,57.618,57.5483,57.5918,125483.0
2018-11-28 11:10:00,66.1,66.12,66.05,66.1,107435.0,57.6006,57.618,57.557,57.6006,107435.0
2018-11-28 11:15:00,66.11,66.11,65.98,66.0,94943.0,57.6093,57.6093,57.496,57.5134,94943.0
2018-11-28 11:20:00,66.01,66.03,65.95,65.97,74088.0,57.5221,57.5396,57.4698,57.4873,74088.0
2018-11-28 11:25:00,65.98,66.01,65.95,66.0,60830.0,57.496,57.5221,57.4698,57.5134,60830.0
2018-11-28 11:30:00,66.01,66.1,65.99,66.09,69803.0,57.5221,57.6006,57.5047,57.5918,69803.0
2018-11-28 11:35:00,66.09,66.11,66.01,66.1,80787.0,57.5918,57.6093,57.5221,57.6006,80787.0
2018-11-28 11:40:00,66.1,66.11,66.04,66.1,65304.0,57.6006,57.6093,57.5483,57.6006,65304.0
2018-11-28 11:45:00,66.11,66.14,66.06,66.13,142282.0,57.6093,57.6354,57.5657,57.6267,142282.0
2018-11-28 11:50:00,66.14,66.31,66.09,66.29,318733.0,57.6354,57.7836,57.5918,57.7661,318733.0
2018-11-28 11:55:00,66.29,66.36,66.22,66.28,130646.0,57.7661,57.8271,57.7051,57.7574,130646.0
2018-11-28 12:00:00,66.28,66.71,66.26,66.69,244325.0,57.7574,58.1321,57.74,58.1147,244325.0
2018-11-28 12:05:00,66.7,66.83,66.57,66.78,247595.0,58.1234,58.2367,58.0101,58.1931,247595.0
2018-11-28 12:10:00,66.78,66.81,66.64,66.7,86729.0,58.1931,58.2193,58.0711,58.1234,86729.0
2018-11-28 12:15:00,66.7,66.77,66.62,66.69,94793.0,58.1234,58.1844,58.0537,58.1147,94793.0
2018-11-28 12:20:00,66.69,66.74,66.63,66.65,83245.0,58.1147,58.1583,58.0624,58.0798,83245.0
2018-11-28 12:25:00,66.64,66.75,66.59,66.7,85284.0,58.0711,58.167,58.0276,58.1234,85284.0
2018-11-28 12:30:00,66.71,66.74,66.62,66.62,96358.0,58.1321,58.1583,58.0537,58.0537,96358.0
2018-11-28 12:35:00,66.63,66.63,66.49,66.57,79520.0,58.0624,58.0624,57.9404,58.0101,79520.0
2018-11-28 12:40:00,66.58,66.58,66.5,66.51,49224.0,58.0188,58.0188,57.9491,57.9578,49224.0
2018-11-28 12:45:00,66.51,66.61,66.49,66.57,87616.0,57.9578,58.045,57.9404,58.0101,87616.0
2018-11-28 12:50:00,66.56,66.64,66.55,66.61,97531.0,58.0014,58.0711,57.9927,58.045,97531.0
2018-11-28 12:55:00,66.61,66.62,66.56,66.59,86488.0,58.045,58.0537,58.0014,58.0276,86488.0
2018-11-28 13:00:00,66.6,66.62,66.51,66.52,107251.0,58.0363,58.0537,57.9578,57.9666,107251.0
2018-11-28 13:05:00,66.53,66.75,66.53,66.74,67050.0,57.9753,58.167,57.9753,58.1583,67050.0
2018-11-28 13:10:00,66.75,66.75,66.68,66.74,60414.0,58.167,58.167,58.106,58.1583,60414.0
2018-11-28 13:15:00,66.74,66.75,66.69,66.69,60728.0,58.1583,58.167,58.1147,58.1147,60728.0
2018-11-28 13:20:00,66.69,66.7,66.65,66.69,66562.0,58.1147,58.1234,58.0798,58.1147,66562.0
2018-11-28 13:25:00,66.69,66.71,66.63,66.69,79003.0,58.1147,58.1321,58.0624,58.1147,79003.0
2018-11-28 13:30:00,66.69,66.72,66.65,66.65,108804.0,58.1147,58.1408,58.0798,58.0798,108804.0
2018-11-28 13:35:00,66.65,66.71,66.65,66.69,113021.0,58.0798,58.1321,58.0798,58.1147,113021.0
2018-11-28 13:40:00,66.7,66.71,66.63,66.63,117097.0,58.1234,58.1321,58.0624,58.0624,117097.0
2018-11-28 13:45:00,66.63,66.71,66.61,66.65,68327.0,58.0624,58.1321,58.045,58.0798,68327.0
2018-11-28 13:50:00,66.65,66.67,66.55,66.6,91447.0,58.0798,58.0973,57.9927,58.0363,91447.0
2018-11-28 13:55:00,66.6,66.64,66.49,66.5,76561.0,58.0363,58.0711,57.9404,57.9491,76561.0
2018-11-28 14:00:00,66.51,66.61,66.47,66.61,59712.0,57.9578,58.045,57.923,58.045,59712.0
2018-11-28 14:05:00,66.61,66.65,66.56,66.63,97963.0,58.045,58.0798,58.0014,58.0624,97963.0
2018-11-28 14:10:00,66.62,66.71,66.61,66.7,83250.0,58.0537,58.1321,58.045,58.1234,83250.0
2018-11-28 14:15:00,66.7,66.7,66.57,66.61,136992.0,58.1234,58.1234,58.0101,58.045,136992.0
2018-11-28 14:20:00,66.6,66.62,66.53,66.57,68914.0,58.0363,58.0537,57.9753,58.0101,68914.0
2018-11-28 14:25:00,66.57,66.59,66.5,66.51,73855.0,58.0101,58.0276,57.9491,57.9578,73855.0
2018-11-28 14:30:00,66.51,66.51,66.39,66.48,174106.0,57.9578,57.9578,57.8533,57.9317,174106.0
2018-11-28 14:35:00,66.48,66.5,66.43,66.48,91099.0,57.9317,57.9491,57.8881,57.9317,91099.0
2018-11-28 14:40:00,66.49,66.52,66.48,66.49,90443.0,57.9404,57.9666,57.9317,57.9404,90443.0
2018-11-28 14:45:00,66.48,66.5,66.46,66.47,86288.0,57.9317,57.9491,57.9143,57.923,86288.0
2018-11-28 14:50:00,66.46,66.47,66.4,66.4,98718.0,57.9143,57.923,57.862,57.862,98718.0
2018-11-28 14:55:00,66.41,66.41,66.33,66.37,81923.0,57.8707,57.8707,57.801,57.8358,81923.0
2018-11-28 15:00:00,66.37,66.37,66.29,66.34,88981.0,57.8358,57.8358,57.7661,57.8097,88981.0
2018-11-28 15:05:00,66.34,66.34,66.26,66.26,103065.0,57.8097,57.8097,57.74,57.74,103065.0
2018-11-28 15:10:00,66.26,66.31,66.24,66.3,153129.0,57.74,57.7836,57.7226,57.7748,153129.0
2018-11-28 15:15:00,66.29,66.32,66.27,66.29,91025.0,57.7661,57.7923,57.7487,57.7661,91025.0
2018-11-28 15:20:00,66.29,66.37,66.29,66.32,119502.0,57.7661,57.8358,57.7661,57.7923,119502.0
2018-11-28 15:25:00,66.32,66.37,66.27,66.36,122903.0,57.7923,57.8358,57.7487,57.8271,122903.0
2018-11-28 15:30:00,66.35,66.49,66.32,66.48,184913.0,57.8184,57.9404,57.7923,57.9317,184913.0
2018-11-28 15:35:00,66.49,66.68,66.48,66.67,307843.0,57.9404,58.106,57.9317,58.0973,307843.0
2018-11-28 15:40:00,66.67,66.83,66.65,66.79,785376.0,58.0973,58.2367,58.0798,58.2018,785376.0
2018-11-28 15:45:00,66.79,66.99,66.78,66.85,411655.0,58.2018,58.3761,58.1931,58.2541,411655.0
2018-11-28 15:50:00,66.85,66.85,66.71,66.75,303568.0,58.2541,58.2541,58.1321,58.167,303568.0
2018-11-28 15:55:00,66.74,66.82,66.74,66.81,432857.0,58.1583,58.228,58.1583,58.2193,432857.0
2018-11-29 09:30:00,66.68,66.99,66.41,66.41,215792.0,58.106,58.3761,57.8707,57.8707,215792.0
2018-11-29 09:35:00,66.42,66.56,66.29,66.33,157086.0,57.8794,58.0014,57.7661,57.801,157086.0
2018-11-29 09:40:00,66.32,66.32,66.12,66.23,128871.0,57.7923,57.7923,57.618,57.7138,128871.0
2018-11-29 09:45:00,66.22,66.34,66.21,66.32,103348.0,57.7051,57.8097,57.6964,57.7923,103348.0
2018-11-29 09:50:00,66.32,66.49,66.23,66.49,88152.0,57.7923,57.9404,57.7138,57.9404,88152.0
2018-11-29 09:55:00,66.48,66.55,66.26,66.26,108472.0,57.9317,57.9927,57.74,57.74,108472.0
2018-11-29 10:00:00,66.25,66.51,66.24,66.41,83140.0,57.7313,57.9578,57.7226,57.8707,83140.0
2018-11-29 10:05:00,66.42,66.63,66.38,66.62,87995.0,57.8794,58.0624,57.8446,58.0537,87995.0
2018-11-29 10:10:00,66.63,66.69,66.53,66.67,80488.0,58.0624,58.1147,57.9753,58.0973,80488.0
2018-11-29 10:15:00,66.68,66.79,66.65,66.74,85406.0,58.106,58.2018,58.0798,58.1583,85406.0
2018-11-29 10:20:00,66.74,66.74,66.6,66.64,61281.0,58.1583,58.1583,58.0363,58.0711,61281.0
2018-11-29 10:25:00,66.65,66.67,66.59,66.6,87095.0,58.0798,58.0973,58.0276,58.0363,87095.0
2018-11-29 10:30:00,66.6,66.79,66.6,66.76,144255.0,58.0363,58.2018,58.0363,58.1757,144255.0
2018-11-29 10:35:00,66.75,66.8,66.7,66.7,72724.0,58.167,58.2106,58.1234,58.1234,72724.0
2018-11-29 10:40:00,66.7,66.7,66.58,66.64,88485.0,58.1234,58.1234,58.0188,58.0711,88485.0
2018-11-29 10:45:00,66.65,66.67,66.57,66.58,145178.0,58.0798,58.0973,58.0101,58.0188,145178.0
2018-11-29 10:50:00,66.59,66.6,66.46,66.5,151414.0,58.0276,58.0363,57.9143,57.9491,151414.0
2018-11-29 10:55:00,66.5,66.63,66.47,66.57,85364.0,57.9491,58.0624,57.923,58.0101,85364.0
2018-11-29 11:00:00,66.57,66.58,66.45,66.5,79311.0,58.0101,58.0188,57.9056,57.9491,79311.0
2018-11-29 11:05:00,66.5,66.55,66.45,66.51,110948.0,57.9491,57.9927,57.9056,57.9578,110948.0
2018-11-29 11:10:00,66.51,66.55,66.44,66.47,152747.0,57.9578,57.9927,57.8968,57.923,152747.0
2018-11-29 11:15:00,66.47,66.48,66.41,66.44,71150.0,57.923,57.9317,57.8707,57.8968,71150.0
2018-11-29 11:20:00,66.43,66.55,66.36,66.48,134518.0,57.8881,57.9927,57.8271,57.9317,134518.0
2018-11-29 11:25:00,66.47,66.55,66.39,66.53,112361.0,57.923,57.9927,57.8533,57.9753,112361.0
2018-11-29 11:30:00,66.53,66.55,66.43,66.47,101048.0,57.9753,57.9927,57.8881,57.923,101048.0
2018-11-29 11:35:00,66.47,66.54,66.44,66.54,88704.0,57.923,57.984,57.8968,57.984,88704.0
2018-11-29 11:40:00,66.54,66.57,66.49,66.56,82582.0,57.984,58.0101,57.9404,58.0014,82582.0
2018-11-29 11:45:00,66.56,66.61,66.52,66.59,87576.0,58.0014,58.045,57.9666,58.0276,87576.0
2018-11-29 11:50:00,66.59,66.64,66.55,66.63,64532.0,58.0276,58.0711,57.9927,58.0624,64532.0
2018-11-29 11:55:00,66.64,66.76,66.59,66.75,67873.0,58.0711,58.1757,58.0276,58.167,67873.0
2018-11-29 12:00:00,66.74,66.76,66.67,66.7,75894.0,58.1583,58.1757,58.0973,58.1234,75894.0
2018-11-29 12:05:00,66.7,66.77,66.66,66.77,69332.0,58.1234,58.1844,58.0886,58.1844,69332.0
2018-11-29 12:10:00,66.78,66.8,66.69,66.8,104976.0,58.1931,58.2106,58.1147,58.2106,104976.0
2018-11-29 12:15:00,66.8,66.81,66.75,66.75,60620.0,58.2106,58.2193,58.167,58.167,60620.0
2018-11-29 12:20:00,66.76,66.83,66.76,66.82,41909.0,58.1757,58.2367,58.1757,58.228,41909.0
2018-11-29 12:25:00,66.83,66.92,66.83,66.91,58612.0,58.2367,58.3151,58.2367,58.3064,58612.0
2018-11-29 12:30:00,66.92,66.99,66.9,66.95,80885.0,58.3151,58.3761,58.2977,58.3413,80885.0
2018-11-29 12:35:00,66.95,66.95,66.87,66.93,97557.0,58.3413,58.3413,58.2716,58.3238,97557.0
2018-11-29 12:40:00,66.93,66.98,66.93,66.98,58018.0,58.3238,58.3674,58.3238,58.3674,58018.0
2018-11-29 12:45:00,66.98,66.98,66.88,66.91,70143.0,58.3674,58.3674,58.2803,58.3064,70143.0
2018-11-29 12:50:00,66.92,66.93,66.85,66.88,55280.0,58.3151,58.3238,58.2541,58.2803,55280.0
2018-11-29 12:55:00,66.88,66.93,66.88,66.92,62342.0,58.2803,58.3238,58.2803,58.3151,62342.0
2018-11-29 13:00:00,66.92,67.0,66.89,67.0,111496.0,58.3151,58.3848,58.289,58.3848,111496.0
2018-11-29 13:05:00,67.0,67.0,66.94,66.94,82301.0,58.3848,58.3848,58.3325,58.3325,82301.0
2018-11-29 13:10:00,66.93,66.98,66.93,66.95,58229.0,58.3238,58.3674,58.3238,58.3413,58229.0
2018-11-29 13:15:00,66.95,66.98,66.88,66.97,84231.0,58.3413,58.3674,58.2803,58.3587,84231.0
2018-11-29 13:20:00,66.97,66.98,66.94,66.95,59109.0,58.3587,58.3674,58.3325,58.3413,59109.0
2018-11-29 13:25:00,66.95,67.0,66.94,66.98,52632.0,58.3413,58.3848,58.3325,58.3674,52632.0
2018-11-29 13:30:00,66.98,67.07,66.98,67.06,72250.0,58.3674,58.4458,58.3674,58.4371,72250.0
2018-11-29 13:35:00,67.06,67.08,67.0,67.01,77573.0,58.4371,58.4545,58.3848,58.3935,77573.0
2018-11-29 13:40:00,67.0,67.15,67.0,67.09,58811.0,58.3848,58.5155,58.3848,58.4633,58811.0
2018-11-29 13:45:00,67.09,67.19,67.07,67.18,47745.0,58.4633,58.5504,58.4458,58.5417,47745.0
2018-11-29 13:50:00,67.18,67.18,67.03,67.03,46806.0,58.5417,58.5417,58.411,58.411,46806.0
2018-11-29 13:55:00,67.04,67.06,66.96,66.97,43631.0,58.4197,58.4371,58.35,58.3587,43631.0
2018-11-29 14:00:00,66.96,67.1,66.92,67.05,72090.0,58.35,58.472,58.3151,58.4284,72090.0
2018-11-29 14:05:00,67.05,67.05,66.92,66.96,69789.0,58.4284,58.4284,58.3151,58.35,69789.0
2018-11-29 14:10:00,66.97,67.15,66.96,67.13,70886.0,58.3587,58.5155,58.35,58.4981,70886.0
2018-11-29 14:15:00,67.14,67.16,67.08,67.12,56215.0,58.5068,58.5243,58.4545,58.4894,56215.0
2018-11-29 14:20:00,67.11,67.13,67.07,67.12,68821.0,58.4807,58.4981,58.4458,58.4894,68821.0
2018-11-29 14:25:00,67.13,67.14,67.09,67.11,76972.0,58.4981,58.5068,58.4633,58.4807,76972.0
2018-11-29 14:30:00,67.11,67.19,67.07,67.17,91743.0,58.4807,58.5504,58.4458,58.533,91743.0
2018-11-29 14:35:00,67.17,67.22,67.14,67.15,84143.0,58.533,58.5765,58.5068,58.5155,84143.0
2018-11-29 14:40:00,67.15,67.23,67.14,67.21,65354.0,58.5155,58.5853,58.5068,58.5678,65354.0
2018-11-29 14:45:00,67.2,67.28,67.2,67.27,77004.0,58.5591,58.6288,58.5591,58.6201,77004.0
2018-11-29 14:50:00,67.28,67.28,67.2,67.2,87084.0,58.6288,58.6288,58.5591,58.5591,87084.0
2018-11-29 14:55:00,67.21,67.21,67.11,67.17,109438.0,58.5678,58.5678,58.4807,58.533,109438.0
2018-11-29 15:00:00,67.18,67.19,67.13,67.17,70886.0,58.5417,58.5504,58.4981,58.533,70886.0
2018-11-29 15:05:00,67.17,67.17,67.11,67.16,69839.0,58.533,58.533,58.4807,58.5243,69839.0
2018-11-29 15:10:00,67.17,67.17,67.1,67.12,82003.0,58.533,58.533,58.472,58.4894,82003.0
2018-11-29 15:15:00,67.12,67.14,67.08,67.13,89057.0,58.4894,58.5068,58.4545,58.4981,89057.0
2018-11-29 15:20:00,67.13,67.15,67.0,67.02,87523.0,58.4981,58.5155,58.3848,58.4023,87523.0
2018-11-29 15:25:00,67.03,67.06,66.99,67.03,116156.0,58.411,58.4371,58.3761,58.411,116156.0
2018-11-29 15:30:00,67.03,67.03,66.97,67.02,125914.0,58.411,58.411,58.3587,58.4023,125914.0
2018-11-29 15:35:00,67.02,67.08,67.01,67.06,150477.0,58.4023,58.4545,58.3935,58.4371,150477.0
2018-11-29 15:40:00,67.05,67.09,67.0,67.03,135067.0,58.4284,58.4633,58.3848,58.411,135067.0
2018-11-29 15:45:00,67.03,67.03,66.91,66.92,242397.0,58.411,58.411,58.3064,58.3151,242397.0
2018-11-29 15:50:00,66.92,67.0,66.91,67.0,202645.0,58.3151,58.3848,58.3064,58.3848,202645.0
2018-11-29 15:55:00,66.99,67.0,66.84,66.89,357259.0,58.3761,58.3848,58.2454,58.289,357259.0
2018-11-30 09:30:00,66.86,67.33,66.67,67.26,240666.0,58.2628,58.6724,58.0973,58.6114,240666.0
2018-11-30 09:35:00,67.25,67.38,67.17,67.18,102837.0,58.6027,58.716,58.533,58.5417,102837.0
2018-11-30 09:40:00,67.18,67.29,67.08,67.23,103146.0,58.5417,58.6375,58.4545,58.5853,103146.0
2018-11-30 09:45:00,67.23,67.27,67.19,67.22,87526.0,58.5853,58.6201,58.5504,58.5765,87526.0
2018-11-30 09:50:00,67.22,67.22,67.09,67.13,88683.0,58.5765,58.5765,58.4633,58.4981,88683.0
2018-11-30 09:55:00,67.13,67.17,66.98,67.03,95843.0,58.4981,58.533,58.3674,58.411,95843.0
2018-11-30 10:00:00,67.03,67.06,66.93,67.0,85000.0,58.411,58.4371,58.3238,58.3848,85000.0
2018-11-30 10:05:00,66.99,66.99,66.9,66.9,68843.0,58.3761,58.3761,58.2977,58.2977,68843.0
2018-11-30 10:10:00,66.9,66.93,66.8,66.83,89800.0,58.2977,58.3238,58.2106,58.2367,89800.0
2018-11-30 10:15:00,66.83,66.88,66.79,66.79,76692.0,58.2367,58.2803,58.2018,58.2018,76692.0
2018-11-30 10:20:00,66.8,66.84,66.76,66.77,52370.0,58.2106,58.2454,58.1757,58.1844,52370.0
2018-11-30 10:25:00,66.77,66.78,66.65,66.69,93752.0,58.1844,58.1931,58.0798,58.1147,93752.0
2018-11-30 10:30:00,66.7,66.9,66.67,66.88,113353.0,58.1234,58.2977,58.0973,58.2803,113353.0
2018-11-30 10:35:00,66.88,67.06,66.88,67.06,73024.0,58.2803,58.4371,58.2803,58.4371,73024.0
2018-11-30 10:40:00,67.06,67.16,67.03,67.1,70156.0,58.4371,58.5243,58.411,58.472,70156.0
2018-11-30 10:45:00,67.11,67.12,67.05,67.08,86605.0,58.4807,58.4894,58.4284,58.4545,86605.0
2018-11-30 10:50:00,67.08,67.11,67.06,67.08,83197.0,58.4545,58.4807,58.4371,58.4545,83197.0
2018-11-30 10:55:00,67.08,67.08,67.01,67.03,89726.0,58.4545,58.4545,58.3935,58.411,89726.0
2018-11-30 11:00:00,67.02,67.03,66.91,66.91,63272.0,58.4023,58.411,58.3064,58.3064,63272.0
2018-11-30 11:05:00,66.91,66.99,66.89,66.99,55233.0,58.3064,58.3761,58.289,58.3761,55233.0
2018-11-30 11:10:00,66.99,67.0,66.85,66.85,61920.0,58.3761,58.3848,58.2541,58.2541,61920.0
2018-11-30 11:15:00,66.86,66.86,66.8,66.85,52293.0,58.2628,58.2628,58.2106,58.2541,52293.0
2018-11-30 11:20:00,66.85,66.94,66.85,66.93,65571.0,58.2541,58.3325,58.2541,58.3238,65571.0
2018-11-30 11:25:00,66.94,66.94,66.85,66.86,55880.0,58.3325,58.3325,58.2541,58.2628,55880.0
2018-11-30 11:30:00,66.85,66.85,66.77,66.81,80847.0,58.2541,58.2541,58.1844,58.2193,80847.0
2018-11-30 11:35:00,66.81,66.82,66.76,66.78,87922.0,58.2193,58.228,58.1757,58.1931,87922.0
2018-11-30 11:40:00,66.78,66.81,66.77,66.79,53587.0,58.1931,58.2193,58.1844,58.2018,53587.0
2018-11-30 11:45:00,66.79,66.81,66.76,66.78,61755.0,58.2018,58.2193,58.1757,58.1931,61755.0
2018-11-30 11:50:00,66.79,66.83,66.78,66.78,53384.0,58.2018,58.2367,58.1931,58.1931,53384.0
2018-11-30 11:55:00,66.77,66.79,66.75,66.76,58432.0,58.1844,58.2018,58.167,58.1757,58432.0
2018-11-30 12:00:00,66.76,66.76,66.73,66.73,47360.0,58.1757,58.1757,58.1496,58.1496,47360.0
2018-11-30 12:05:00,66.74,66.79,66.72,66.78,80050.0,58.1583,58.2018,58.1408,58.1931,80050.0
2018-11-30 12:10:00,66.78,66.79,66.75,66.77,58458.0,58.1931,58.2018,58.167,58.1844,58458.0
2018-11-30 12:15:00,66.77,66.94,66.76,66.93,69646.0,58.1844,58.3325,58.1757,58.3238,69646.0
2018-11-30 12:20:00,66.93,66.98,66.9,66.98,57842.0,58.3238,58.3674,58.2977,58.3674,57842.0
2018-11-30 12:25:00,66.98,66.98,66.92,66.94,58063.0,58.3674,58.3674,58.3151,58.3325,58063.0
2018-11-30 12:30:00,66.94,67.0,66.91,66.99,55644.0,58.3325,58.3848,58.3064,58.3761,55644.0
2018-11-30 12:35:00,66.99,67.01,66.99,67.01,26658.0,58.3761,58.3935,58.3761,58.3935,26658.0
2018-11-30 12:40:00,67.0,67.01,66.89,66.92,72606.0,58.3848,58.3935,58.289,58.3151,72606.0
2018-11-30 12:45:00,66.92,66.98,66.92,66.94,79612.0,58.3151,58.3674,58.3151,58.3325,79612.0
2018-11-30 12:50:00,66.94,67.03,66.94,67.03,73208.0,58.3325,58.411,58.3325,58.411,73208.0
2018-11-30 12:55:00,67.03,67.04,66.99,66.99,64164.0,58.411,58.4197,58.3761,58.3761,64164.0
2018-11-30 13:00:00,66.99,67.02,66.98,67.01,49886.0,58.3761,58.4023,58.3674,58.3935,49886.0
2018-11-30 13:05:00,67.01,67.02,66.96,67.01,81521.0,58.3935,58.4023,58.35,58.3935,81521.0
2018-11-30 13:10:00,67.01,67.07,67.0,67.05,62853.0,58.3935,58.4458,58.3848,58.4284,62853.0
2018-11-30 13:15:00,67.05,67.05,66.98,67.0,65123.0,58.4284,58.4284,58.3674,58.3848,65123.0
2018-11-30 13:20:00,67.0,67.01,66.96,66.97,53607.0,58.3848,58.3935,58.35,58.3587,53607.0
2018-11-30 13:25:00,66.97,66.98,66.95,66.95,39952.0,58.3587,58.3674,58.3413,58.3413,39952.0
2018-11-30 13:30:00,66.95,67.11,66.95,67.04,127477.0,58.3413,58.4807,58.3413,58.4197,127477.0
2018-11-30 13:35:00,67.05,67.07,67.0,67.02,84624.0,58.4284,58.4458,58.3848,58.4023,84624.0
2018-11-30 13:40:00,67.02,67.03,66.99,66.99,49093.0,58.4023,58.411,58.3761,58.3761,49093.0
2018-11-30 13:45:00,66.99,67.0,66.94,66.97,60840.0,58.3761,58.3848,58.3325,58.3587,60840.0
2018-11-30 13:50:00,66.98,67.05,66.96,67.0,66614.0,58.3674,58.4284,58.35,58.3848,66614.0
2018-11-30 13:55:00,67.01,67.07,66.99,67.06,45707.0,58.3935,58.4458,58.3761,58.4371,45707.0
2018-11-30 14:00:00,67.06,67.09,67.01,67.04,65053.0,58.4371,58.4633,58.3935,58.4197,65053.0
2018-11-30 14:05:00,67.05,67.07,67.01,67.07,56836.0,58.4284,58.4458,58.3935,58.4458,56836.0
2018-11-30 14:10:00,67.07,67.14,67.06,67.11,48774.0,58.4458,58.5068,58.4371,58.4807,48774.0
2018-11-30 14:15:00,67.11,67.2,67.09,67.11,43106.0,58.4807,58.5591,58.4633,58.4807,43106.0
2018-11-30 14:20:00,67.12,67.12,67.06,67.07,54008.0,58.4894,58.4894,58.4371,58.4458,54008.0
2018-11-30 14:25:00,67.08,67.2,67.04,67.19,73334.0,58.4545,58.5591,58.4197,58.5504,73334.0
2018-11-30 14:30:00,67.19,67.19,67.14,67.15,56613.0,58.5504,58.5504,58.5068,58.5155,56613.0
2018-11-30 14:35:00,67.15,67.16,67.09,67.09,66184.0,58.5155,58.5243,58.4633,58.4633,66184.0
2018-11-30 14:40:00,67.09,67.14,67.07,67.1,60741.0,58.4633,58.5068,58.4458,58.472,60741.0
2018-11-30 14:45:00,67.11,67.11,67.08,67.09,57364.0,58.4807,58.4807,58.4545,58.4633,57364.0
2018-11-30 14:50:00,67.08,67.1,67.02,67.04,69988.0,58.4545,58.472,58.4023,58.4197,69988.0
2018-11-30 14:55:00,67.04,67.07,67.03,67.04,60751.0,58.4197,58.4458,58.411,58.4197,60751.0
2018-11-30 15:00:00,67.05,67.06,67.02,67.04,76986.0,58.4284,58.4371,58.4023,58.4197,76986.0
2018-11-30 15:05:00,67.04,67.07,67.0,67.05,255578.0,58.4197,58.4458,58.3848,58.4284,255578.0
2018-11-30 15:10:00,67.05,67.05,66.97,66.98,112477.0,58.4284,58.4284,58.3587,58.3674,112477.0
2018-11-30 15:15:00,66.97,67.04,66.97,67.03,73331.0,58.3587,58.4197,58.3587,58.411,73331.0
2018-11-30 15:20:00,67.03,67.06,67.02,67.04,99125.0,58.411,58.4371,58.4023,58.4197,99125.0
2018-11-30 15:25:00,67.04,67.05,66.99,66.99,104063.0,58.4197,58.4284,58.3761,58.3761,104063.0
2018-11-30 15:30:00,67.0,67.02,66.97,66.98,112001.0,58.3848,58.4023,58.3587,58.3674,112001.0
2018-11-30 15:35:00,66.98,66.98,66.89,66.89,193878.0,58.3674,58.3674,58.289,58.289,193878.0
2018-11-30 15:40:00,66.9,66.91,66.87,66.88,179856.0,58.2977,58.3064,58.2716,58.2803,179856.0
2018-11-30 15:45:00,66.88,66.89,66.78,66.81,339831.0,58.2803,58.289,58.1931,58.2193,339831.0
2018-11-30 15:50:00,66.8,66.84,66.78,66.83,327394.0,58.2106,58.2454,58.1931,58.2367,327394.0
2018-11-30 15:55:00,66.83,66.84,66.7,66.74,1176542.0,58.2367,58.2454,58.1234,58.1583,1176542.0
2018-12-03 09:30:00,67.37,67.58,67.04,67.15,498494.0,58.7073,58.8903,58.4197,58.5155,498494.0
2018-12-03 09:35:00,67.15,67.18,66.94,66.97,211544.0,58.5155,58.5417,58.3325,58.3587,211544.0
2018-12-03 09:40:00,66.97,67.01,66.9,66.92,128983.0,58.3587,58.3935,58.2977,58.3151,128983.0
2018-12-03 09:45:00,66.93,66.98,66.66,66.83,202716.0,58.3238,58.3674,58.0886,58.2367,202716.0
2018-12-03 09:50:00,66.83,66.88,66.77,66.83,131728.0,58.2367,58.2803,58.1844,58.2367,131728.0
2018-12-03 09:55:00,66.84,66.99,66.8,66.96,94314.0,58.2454,58.3761,58.2106,58.35,94314.0
2018-12-03 10:00:00,66.96,67.12,66.96,67.04,187933.0,58.35,58.4894,58.35,58.4197,187933.0
2018-12-03 10:05:00,67.04,67.14,66.99,67.09,121918.0,58.4197,58.5068,58.3761,58.4633,121918.0
2018-12-03 10:10:00,67.09,67.28,67.0,67.21,120451.0,58.4633,58.6288,58.3848,58.5678,120451.0
2018-12-03 10:15:00,67.2,67.37,67.18,67.34,136306.0,58.5591,58.7073,58.5417,58.6811,136306.0
2018-12-03 10:20:00,67.35,67.5,67.35,67.48,134000.0,58.6898,58.8205,58.6898,58.8031,134000.0
2018-12-03 10:25:00,67.48,67.58,67.46,67.54,118509.0,58.8031,58.8903,58.7857,58.8554,118509.0
2018-12-03 10:30:00,67.55,67.57,67.44,67.45,99011.0,58.8641,58.8815,58.7683,58.777,99011.0
2018-12-03 10:35:00,67.45,67.47,67.39,67.43,101540.0,58.777,58.7944,58.7247,58.7595,101540.0
2018-12-03 10:40:00,67.42,67.46,67.36,67.39,117601.0,58.7508,58.7857,58.6985,58.7247,117601.0
2018-12-03 10:45:00,67.39,67.4,67.35,67.38,93721.0,58.7247,58.7334,58.6898,58.716,93721.0
2018-12-03 10:50:00,67.38,67.44,67.24,67.28,104894.0,58.716,58.7683,58.594,58.6288,104894.0
2018-12-03 10:55:00,67.29,67.3,67.24,67.29,100798.0,58.6375,58.6463,58.594,58.6375,100798.0
2018-12-03 11:00:00,67.3,67.37,67.22,67.37,100902.0,58.6463,58.7073,58.5765,58.7073,100902.0
2018-12-03 11:05:00,67.37,67.49,67.34,67.48,71462.0,58.7073,58.8118,58.6811,58.8031,71462.0
2018-12-03 11:10:00,67.48,67.56,67.46,67.53,83510.0,58.8031,58.8728,58.7857,58.8467,83510.0
2018-12-03 11:15:00,67.53,67.68,67.5,67.64,95003.0,58.8467,58.9774,58.8205,58.9425,95003.0
2018-12-03 11:20:00,67.63,67.63,67.49,67.5,72698.0,58.9338,58.9338,58.8118,58.8205,72698.0
2018-12-03 11:25:00,67.51,67.52,67.37,67.42,84925.0,58.8293,58.838,58.7073,58.7508,84925.0
2018-12-03 11:30:00,67.42,67.48,67.4,67.45,89542.0,58.7508,58.8031,58.7334,58.777,89542.0
2018-12-03 11:35:00,67.45,67.46,67.39,67.42,75594.0,58.777,58.7857,58.7247,58.7508,75594.0
2018-12-03 11:40:00,67.42,67.45,67.29,67.32,69336.0,58.7508,58.777,58.6375,58.6637,69336.0
2018-12-03 11:45:00,67.31,67.37,67.26,67.36,55525.0,58.655,58.7073,58.6114,58.6985,55525.0
2018-12-03 11:50:00,67.37,67.47,67.34,67.47,63957.0,58.7073,58.7944,58.6811,58.7944,63957.0
2018-12-03 11:55:00,67.48,67.5,67.42,67.45,79538.0,58.8031,58.8205,58.7508,58.777,79538.0
2018-12-03 12:00:00,67.46,67.51,67.44,67.51,71651.0,58.7857,58.8293,58.7683,58.8293,71651.0
2018-12-03 12:05:00,67.51,67.65,67.5,67.63,57719.0,58.8293,58.9513,58.8205,58.9338,57719.0
2018-12-03 12:10:00,67.63,67.76,67.6,67.76,121807.0,58.9338,59.0471,58.9077,59.0471,121807.0
2018-12-03 12:15:00,67.77,67.78,67.69,67.72,90571.0,59.0558,59.0645,58.9861,59.0123,90571.0
2018-12-03 12:20:00,67.72,67.72,67.65,67.69,51893.0,59.0123,59.0123,58.9513,58.9861,51893.0
2018-12-03 12:25:00,67.69,67.75,67.67,67.74,60022.0,58.9861,59.0384,58.9687,59.0297,60022.0
2018-12-03 12:30:00,67.74,67.87,67.74,67.86,99743.0,59.0297,59.143,59.0297,59.1343,99743.0
2018-12-03 12:35:00,67.86,67.96,67.86,67.93,105038.0,59.1343,59.2214,59.1343,59.1953,105038.0
2018-12-03 12:40:00,67.93,67.93,67.81,67.86,53546.0,59.1953,59.1953,59.0907,59.1343,53546.0
2018-12-03 12:45:00,67.86,67.87,67.76,67.81,68226.0,59.1343,59.143,59.0471,59.0907,68226.0
2018-12-03 12:50:00,67.8,67.84,67.75,67.77,50530.0,59.082,59.1168,59.0384,59.0558,50530.0
2018-12-03 12:55:00,67.77,67.88,67.77,67.88,74881.0,59.0558,59.1517,59.0558,59.1517,74881.0
2018-12-03 13:00:00,67.89,67.98,67.89,67.97,74097.0,59.1604,59.2388,59.1604,59.2301,74097.0
2018-12-03 13:05:00,67.98,68.0,67.93,67.94,63553.0,59.2388,59.2562,59.1953,59.204,63553.0
2018-12-03 13:10:00,67.94,67.99,67.91,67.95,81034.0,59.204,59.2475,59.1778,59.2127,81034.0
2018-12-03 13:15:00,67.96,68.06,67.96,68.01,129642.0,59.2214,59.3085,59.2214,59.265,129642.0
2018-12-03 13:20:00,68.01,68.04,67.99,68.04,45429.0,59.265,59.2911,59.2475,59.2911,45429.0
2018-12-03 13:25:00,68.03,68.05,67.95,68.0,52682.0,59.2824,59.2998,59.2127,59.2562,52682.0
2018-12-03 13:30:00,68.0,68.01,67.91,67.94,63299.0,59.2562,59.265,59.1778,59.204,63299.0
2018-12-03 13:35:00,67.94,67.95,67.81,67.82,86099.0,59.204,59.2127,59.0907,59.0994,86099.0
2018-12-03 13:40:00,67.82,67.83,67.75,67.77,61392.0,59.0994,59.1081,59.0384,59.0558,61392.0
2018-12-03 13:45:00,67.77,67.79,67.67,67.69,74890.0,59.0558,59.0733,58.9687,58.9861,74890.0
2018-12-03 13:50:00,67.69,67.71,67.65,67.7,48250.0,58.9861,59.0035,58.9513,58.9948,48250.0
2018-12-03 13:55:00,67.7,67.71,67.63,67.66,66539.0,58.9948,59.0035,58.9338,58.96,66539.0
2018-12-03 14:00:00,67.66,67.7,67.65,67.67,63345.0,58.96,58.9948,58.9513,58.9687,63345.0
2018-12-03 14:05:00,67.67,67.68,67.54,67.59,90879.0,58.9687,58.9774,58.8554,58.899,90879.0
2018-12-03 14:10:00,67.58,67.63,67.53,67.53,53758.0,58.8903,58.9338,58.8467,58.8467,53758.0
2018-12-03 14:15:00,67.53,67.55,67.5,67.5,125057.0,58.8467,58.8641,58.8205,58.8205,125057.0
2018-12-03 14:20:00,67.51,67.53,67.48,67.48,59392.0,58.8293,58.8467,58.8031,58.8031,59392.0
2018-12-03 14:25:00,67.48,67.57,67.47,67.56,96891.0,58.8031,58.8815,58.7944,58.8728,96891.0
2018-12-03 14:30:00,67.56,67.57,67.5,67.52,84582.0,58.8728,58.8815,58.8205,58.838,84582.0
2018-12-03 14:35:00,67.52,67.53,67.45,67.5,99017.0,58.838,58.8467,58.777,58.8205,99017.0
2018-12-03 14:40:00,67.5,67.55,67.5,67.54,83630.0,58.8205,58.8641,58.8205,58.8554,83630.0
2018-12-03 14:45:00,67.55,67.59,67.53,67.57,93868.0,58.8641,58.899,58.8467,58.8815,93868.0
2018-12-03 14:50:00,67.57,67.59,67.41,67.42,100299.0,58.8815,58.899,58.7421,58.7508,100299.0
2018-12-03 14:55:00,67.42,67.46,67.4,67.45,90297.0,58.7508,58.7857,58.7334,58.777,90297.0
2018-12-03 15:00:00,67.45,67.49,67.38,67.4,113537.0,58.777,58.8118,58.716,58.7334,113537.0
2018-12-03 15:05:00,67.4,67.51,67.36,67.46,72563.0,58.7334,58.8293,58.6985,58.7857,72563.0
2018-12-03 15:10:00,67.46,67.51,67.45,67.51,136491.0,58.7857,58.8293,58.777,58.8293,136491.0
2018-12-03 15:15:00,67.5,67.65,67.5,67.64,76853.0,58.8205,58.9513,58.8205,58.9425,76853.0
2018-12-03 15:20:00,67.65,67.68,67.58,67.6,84264.0,58.9513,58.9774,58.8903,58.9077,84264.0
2018-12-03 15:25:00,67.6,67.6,67.51,67.56,107320.0,58.9077,58.9077,58.8293,58.8728,107320.0
2018-12-03 15:30:00,67.57,67.61,67.52,67.61,115150.0,58.8815,58.9164,58.838,58.9164,115150.0
2018-12-03 15:35:00,67.62,67.7,67.61,67.69,170084.0,58.9251,58.9948,58.9164,58.9861,170084.0
2018-12-03 15:40:00,67.69,67.69,67.57,67.59,173258.0,58.9861,58.9861,58.8815,58.899,173258.0
2018-12-03 15:45:00,67.59,67.63,67.52,67.54,164570.0,58.899,58.9338,58.838,58.8554,164570.0
2018-12-03 15:50:00,67.54,67.58,67.48,67.48,170944.0,58.8554,58.8903,58.8031,58.8031,170944.0
2018-12-03 15:55:00,67.48,67.53,67.42,67.52,649809.0,58.8031,58.8467,58.7508,58.838,649809.0
2018-12-04 09:30:00,67.47,68.15,67.47,67.9,302704.0,58.7944,59.387,58.7944,59.1691,302704.0
2018-12-04 09:35:00,67.92,68.01,67.84,67.93,107375.0,59.1865,59.265,59.1168,59.1953,107375.0
2018-12-04 09:40:00,67.92,68.0,67.88,67.89,105314.0,59.1865,59.2562,59.1517,59.1604,105314.0
2018-12-04 09:45:00,67.9,67.98,67.84,67.93,102977.0,59.1691,59.2388,59.1168,59.1953,102977.0
2018-12-04 09:50:00,67.95,68.03,67.9,67.95,143554.0,59.2127,59.2824,59.1691,59.2127,143554.0
2018-12-04 09:55:00,67.95,68.03,67.88,67.99,99310.0,59.2127,59.2824,59.1517,59.2475,99310.0
2018-12-04 10:00:00,67.99,68.01,67.84,67.94,94307.0,59.2475,59.265,59.1168,59.204,94307.0
2018-12-04 10:05:00,67.93,67.93,67.71,67.75,82200.0,59.1953,59.1953,59.0035,59.0384,82200.0
2018-12-04 10:10:00,67.75,67.76,67.58,67.58,90343.0,59.0384,59.0471,58.8903,58.8903,90343.0
2018-12-04 10:15:00,67.58,67.62,67.5,67.52,92374.0,58.8903,58.9251,58.8205,58.838,92374.0
2018-12-04 10:20:00,67.52,67.56,67.45,67.48,80438.0,58.838,58.8728,58.777,58.8031,80438.0
2018-12-04 10:25:00,67.48,67.48,67.39,67.41,106664.0,58.8031,58.8031,58.7247,58.7421,106664.0
2018-12-04 10:30:00,67.4,67.41,67.23,67.36,122593.0,58.7334,58.7421,58.5853,58.6985,122593.0
2018-12-04 10:35:00,67.36,67.53,67.33,67.52,86694.0,58.6985,58.8467,58.6724,58.838,86694.0
2018-12-04 10:40:00,67.51,67.53,67.37,67.38,77254.0,58.8293,58.8467,58.7073,58.716,77254.0
2018-12-04 10:45:00,67.37,67.45,67.32,67.43,60235.0,58.7073,58.777,58.6637,58.7595,60235.0
2018-12-04 10:50:00,67.42,67.45,67.38,67.42,56685.0,58.7508,58.777,58.716,58.7508,56685.0
2018-12-04 10:55:00,67.43,67.66,67.42,67.63,89594.0,58.7595,58.96,58.7508,58.9338,89594.0
2018-12-04 11:00:00,67.62,67.65,67.52,67.61,93856.0,58.9251,58.9513,58.838,58.9164,93856.0
2018-12-04 11:05:00,67.62,67.65,67.56,67.58,65241.0,58.9251,58.9513,58.8728,58.8903,65241.0
2018-12-04 11:10:00,67.58,67.58,67.5,67.54,72105.0,58.8903,58.8903,58.8205,58.8554,72105.0
2018-12-04 11:15:00,67.53,67.54,67.5,67.53,43052.0,58.8467,58.8554,58.8205,58.8467,43052.0
2018-12-04 11:20:00,67.53,67.7,67.51,67.66,62003.0,58.8467,58.9948,58.8293,58.96,62003.0
2018-12-04 11:25:00,67.66,67.69,67.6,67.63,59302.0,58.96,58.9861,58.9077,58.9338,59302.0
2018-12-04 11:30:00,67.63,67.64,67.6,67.63,67625.0,58.9338,58.9425,58.9077,58.9338,67625.0
2018-12-04 11:35:00,67.64,67.64,67.6,67.64,65769.0,58.9425,58.9425,58.9077,58.9425,65769.0
2018-12-04 11:40:00,67.64,67.71,67.63,67.71,35140.0,58.9425,59.0035,58.9338,59.0035,35140.0
2018-12-04 11:45:00,67.71,67.74,67.66,67.66,64639.0,59.0035,59.0297,58.96,58.96,64639.0
2018-12-04 11:50:00,67.66,67.68,67.6,67.66,73085.0,58.96,58.9774,58.9077,58.96,73085.0
2018-12-04 11:55:00,67.65,67.67,67.59,67.61,85075.0,58.9513,58.9687,58.899,58.9164,85075.0
2018-12-04 12:00:00,67.61,67.61,67.43,67.45,92735.0,58.9164,58.9164,58.7595,58.777,92735.0
2018-12-04 12:05:00,67.44,67.45,67.29,67.45,159966.0,58.7683,58.777,58.6375,58.777,159966.0
2018-12-04 12:10:00,67.44,67.47,67.28,67.3,85422.0,58.7683,58.7944,58.6288,58.6463,85422.0
2018-12-04 12:15:00,67.3,67.42,67.22,67.39,92208.0,58.6463,58.7508,58.5765,58.7247,92208.0
2018-12-04 12:20:00,67.39,67.41,67.19,67.2,124683.0,58.7247,58.7421,58.5504,58.5591,124683.0
2018-12-04 12:25:00,67.2,67.28,67.04,67.05,168599.0,58.5591,58.6288,58.4197,58.4284,168599.0
2018-12-04 12:30:00,67.04,67.04,66.79,67.02,220356.0,58.4197,58.4197,58.2018,58.4023,220356.0
2018-12-04 12:35:00,67.02,67.1,66.97,67.04,81667.0,58.4023,58.472,58.3587,58.4197,81667.0
2018-12-04 12:40:00,67.04,67.17,67.01,67.12,77602.0,58.4197,58.533,58.3935,58.4894,77602.0
2018-12-04 12:45:00,67.11,67.17,67.07,67.16,72752.0,58.4807,58.533,58.4458,58.5243,72752.0
2018-12-04 12:50:00,67.15,67.16,67.05,67.08,110713.0,58.5155,58.5243,58.4284,58.4545,110713.0
2018-12-04 12:55:00,67.08,67.13,67.05,67.07,79656.0,58.4545,58.4981,58.4284,58.4458,79656.0
2018-12-04 13:00:00,67.06,67.1,67.02,67.09,55755.0,58.4371,58.472,58.4023,58.4633,55755.0
2018-12-04 13:05:00,67.09,67.11,67.03,67.06,62518.0,58.4633,58.4807,58.411,58.4371,62518.0
2018-12-04 13:10:00,67.06,67.1,66.99,66.99,78241.0,58.4371,58.472,58.3761,58.3761,78241.0
2018-12-04 13:15:00,66.99,67.09,66.98,67.08,75834.0,58.3761,58.4633,58.3674,58.4545,75834.0
2018-12-04 13:20:00,67.08,67.09,67.03,67.07,74266.0,58.4545,58.4633,58.411,58.4458,74266.0
2018-12-04 13:25:00,67.07,67.07,66.83,66.89,163776.0,58.4458,58.4458,58.2367,58.289,163776.0
2018-12-04 13:30:00,66.89,67.0,66.83,66.94,82545.0,58.289,58.3848,58.2367,58.3325,82545.0
2018-12-04 13:35:00,66.95,66.96,66.69,66.72,153190.0,58.3413,58.35,58.1147,58.1408,153190.0
2018-12-04 13:40:00,66.72,66.82,66.61,66.75,127318.0,58.1408,58.228,58.045,58.167,127318.0
2018-12-04 13:45:00,66.75,66.89,66.7,66.86,144435.0,58.167,58.289,58.1234,58.2628,144435.0
2018-12-04 13:50:00,66.86,66.93,66.83,66.92,82564.0,58.2628,58.3238,58.2367,58.3151,82564.0
2018-12-04 13:55:00,66.93,67.07,66.92,67.0,81523.0,58.3238,58.4458,58.3151,58.3848,81523.0
2018-12-04 14:00:00,67.0,67.04,66.91,66.92,113291.0,58.3848,58.4197,58.3064,58.3151,113291.0
2018-12-04 14:05:00,66.92,67.06,66.92,67.04,105053.0,58.3151,58.4371,58.3151,58.4197,105053.0
2018-12-04 14:10:00,67.04,67.12,67.02,67.1,215993.0,58.4197,58.4894,58.4023,58.472,215993.0
2018-12-04 14:15:00,67.1,67.12,67.06,67.09,167102.0,58.472,58.4894,58.4371,58.4633,167102.0
2018-12-04 14:20:00,67.09,67.12,67.07,67.08,102840.0,58.4633,58.4894,58.4458,58.4545,102840.0
2018-12-04 14:25:00,67.08,67.09,67.02,67.05,117518.0,58.4545,58.4633,58.4023,58.4284,117518.0
2018-12-04 14:30:00,67.05,67.13,67.05,67.11,164212.0,58.4284,58.4981,58.4284,58.4807,164212.0
2018-12-04 14:35:00,67.11,67.14,67.06,67.14,98781.0,58.4807,58.5068,58.4371,58.5068,98781.0
2018-12-04 14:40:00,67.14,67.2,67.11,67.17,84887.0,58.5068,58.5591,58.4807,58.533,84887.0
2018-12-04 14:45:00,67.17,67.29,67.15,67.21,80456.0,58.533,58.6375,58.5155,58.5678,80456.0
2018-12-04 14:50:00,67.21,67.25,67.14,67.16,67346.0,58.5678,58.6027,58.5068,58.5243,67346.0
2018-12-04 14:55:00,67.17,67.18,67.04,67.05,77175.0,58.533,58.5417,58.4197,58.4284,77175.0
2018-12-04 15:00:00,67.05,67.06,66.98,67.02,118559.0,58.4284,58.4371,58.3674,58.4023,118559.0
2018-12-04 15:05:00,67.01,67.01,66.88,66.9,101295.0,58.3935,58.3935,58.2803,58.2977,101295.0
2018-12-04 15:10:00,66.89,66.93,66.78,66.83,89396.0,58.289,58.3238,58.1931,58.2367,89396.0
2018-12-04 15:15:00,66.83,66.9,66.7,66.72,123395.0,58.2367,58.2977,58.1234,58.1408,123395.0
2018-12-04 15:20:00,66.71,66.77,66.63,66.64,91957.0,58.1321,58.1844,58.0624,58.0711,91957.0
2018-12-04 15:25:00,66.64,66.75,66.62,66.65,113504.0,58.0711,58.167,58.0537,58.0798,113504.0
2018-12-04 15:30:00,66.65,66.69,66.58,66.66,204803.0,58.0798,58.1147,58.0188,58.0886,204803.0
2018-12-04 15:35:00,66.66,66.78,66.59,66.61,154615.0,58.0886,58.1931,58.0276,58.045,154615.0
2018-12-04 15:40:00,66.6,66.64,66.53,66.63,173016.0,58.0363,58.0711,57.9753,58.0624,173016.0
2018-12-04 15:45:00,66.63,66.73,66.56,66.65,215140.0,58.0624,58.1496,58.0014,58.0798,215140.0
2018-12-04 15:50:00,66.65,66.68,66.47,66.5,270512.0,58.0798,58.106,57.923,57.9491,270512.0
2018-12-04 15:55:00,66.49,66.68,66.45,66.66,685186.0,57.9404,58.106,57.9056,58.0886,685186.0
2018-12-06 09:30:00,66.13,66.61,66.0,66.15,322011.0,57.6267,58.045,57.5134,57.6441,322011.0
2018-12-06 09:35:00,66.15,66.46,66.1,66.29,156548.0,57.6441,57.9143,57.6006,57.7661,156548.0
2018-12-06 09:40:00,66.29,66.43,66.23,66.27,105412.0,57.7661,57.8881,57.7138,57.7487,105412.0
2018-12-06 09:45:00,66.26,66.33,66.17,66.31,154212.0,57.74,57.801,57.6616,57.7836,154212.0
2018-12-06 09:50:00,66.31,66.4,66.21,66.24,229210.0,57.7836,57.862,57.6964,57.7226,229210.0
2018-12-06 09:55:00,66.24,66.33,66.23,66.31,165493.0,57.7226,57.801,57.7138,57.7836,165493.0
2018-12-06 10:00:00,66.3,66.62,66.25,66.61,175054.0,57.7748,58.0537,57.7313,58.045,175054.0
2018-12-06 10:05:00,66.61,66.62,66.41,66.48,182941.0,58.045,58.0537,57.8707,57.9317,182941.0
2018-12-06 10:10:00,66.48,66.48,66.33,66.43,103449.0,57.9317,57.9317,57.801,57.8881,103449.0
2018-12-06 10:15:00,66.44,66.53,66.22,66.23,122127.0,57.8968,57.9753,57.7051,57.7138,122127.0
2018-12-06 10:20:00,66.23,66.31,66.05,66.07,89571.0,57.7138,57.7836,57.557,57.5744,89571.0
2018-12-06 10:25:00,66.06,66.28,65.97,66.23,152893.0,57.5657,57.7574,57.4873,57.7138,152893.0
2018-12-06 10:30:00,66.23,66.46,66.23,66.27,165890.0,57.7138,57.9143,57.7138,57.7487,165890.0
2018-12-06 10:35:00,66.27,66.33,66.14,66.21,93999.0,57.7487,57.801,57.6354,57.6964,93999.0
2018-12-06 10:40:00,66.22,66.39,66.2,66.36,136362.0,57.7051,57.8533,57.6877,57.8271,136362.0
2018-12-06 10:45:00,66.37,66.45,66.07,66.11,158818.0,57.8358,57.9056,57.5744,57.6093,158818.0
2018-12-06 10:50:00,66.11,66.3,66.1,66.29,171194.0,57.6093,57.7748,57.6006,57.7661,171194.0
2018-12-06 10:55:00,66.29,66.29,66.0,66.05,151701.0,57.7661,57.7661,57.5134,57.557,151701.0
2018-12-06 11:00:00,66.04,66.07,65.88,65.98,147962.0,57.5483,57.5744,57.4088,57.496,147962.0
2018-12-06 11:05:00,65.97,66.02,65.77,65.78,151606.0,57.4873,57.5308,57.313,57.3217,151606.0
2018-12-06 11:10:00,65.78,65.83,65.71,65.77,169386.0,57.3217,57.3653,57.2607,57.313,169386.0
2018-12-06 11:15:00,65.77,65.92,65.75,65.9,170312.0,57.313,57.4437,57.2956,57.4263,170312.0
2018-12-06 11:20:00,65.89,65.9,65.78,65.79,148286.0,57.4176,57.4263,57.3217,57.3304,148286.0
2018-12-06 11:25:00,65.79,65.85,65.61,65.62,116102.0,57.3304,57.3827,57.1736,57.1823,116102.0
2018-12-06 11:30:00,65.62,65.69,65.59,65.67,205137.0,57.1823,57.2433,57.1561,57.2259,205137.0
2018-12-06 11:35:00,65.67,65.79,65.66,65.73,117783.0,57.2259,57.3304,57.2171,57.2781,117783.0
2018-12-06 11:40:00,65.73,65.73,65.62,65.67,163504.0,57.2781,57.2781,57.1823,57.2259,163504.0
2018-12-06 11:45:00,65.67,65.71,65.62,65.71,138339.0,57.2259,57.2607,57.1823,57.2607,138339.0
2018-12-06 11:50:00,65.72,65.93,65.7,65.89,126085.0,57.2694,57.4524,57.252,57.4176,126085.0
2018-12-06 11:55:00,65.89,65.91,65.84,65.86,148458.0,57.4176,57.435,57.374,57.3914,148458.0
2018-12-06 12:00:00,65.86,65.88,65.8,65.85,123473.0,57.3914,57.4088,57.3391,57.3827,123473.0
2018-12-06 12:05:00,65.85,65.87,65.76,65.76,100572.0,57.3827,57.4001,57.3043,57.3043,100572.0
2018-12-06 12:10:00,65.77,65.79,65.69,65.75,103314.0,57.313,57.3304,57.2433,57.2956,103314.0
2018-12-06 12:15:00,65.75,65.89,65.67,65.76,237040.0,57.2956,57.4176,57.2259,57.3043,237040.0
2018-12-06 12:20:00,65.76,65.89,65.73,65.89,103739.0,57.3043,57.4176,57.2781,57.4176,103739.0
2018-12-06 12:25:00,65.88,65.96,65.86,65.94,128992.0,57.4088,57.4786,57.3914,57.4611,128992.0
2018-12-06 12:30:00,65.95,66.07,65.88,66.01,121526.0,57.4698,57.5744,57.4088,57.5221,121526.0
2018-12-06 12:35:00,66.02,66.03,65.96,65.98,109846.0,57.5308,57.5396,57.4786,57.496,109846.0
2018-12-06 12:40:00,65.99,66.03,65.98,66.02,95892.0,57.5047,57.5396,57.496,57.5308,95892.0
2018-12-06 12:45:00,66.03,66.18,66.01,66.16,153824.0,57.5396,57.6703,57.5221,57.6528,153824.0
2018-12-06 12:50:00,66.16,66.31,66.13,66.29,123322.0,57.6528,57.7836,57.6267,57.7661,123322.0
2018-12-06 12:55:00,66.3,66.36,66.26,66.27,107546.0,57.7748,57.8271,57.74,57.7487,107546.0
2018-12-06 13:00:00,66.28,66.28,66.2,66.23,93542.0,57.7574,57.7574,57.6877,57.7138,93542.0
2018-12-06 13:05:00,66.24,66.25,66.07,66.11,65178.0,57.7226,57.7313,57.5744,57.6093,65178.0
2018-12-06 13:10:00,66.11,66.19,66.1,66.16,64875.0,57.6093,57.679,57.6006,57.6528,64875.0
2018-12-06 13:15:00,66.16,66.21,66.1,66.11,80305.0,57.6528,57.6964,57.6006,57.6093,80305.0
2018-12-06 13:20:00,66.11,66.11,66.02,66.09,75926.0,57.6093,57.6093,57.5308,57.5918,75926.0
2018-12-06 13:25:00,66.08,66.11,65.98,66.02,103549.0,57.5831,57.6093,57.496,57.5308,103549.0
2018-12-06 13:30:00,66.01,66.03,65.95,66.01,72711.0,57.5221,57.5396,57.4698,57.5221,72711.0
2018-12-06 13:35:00,66.02,66.04,65.96,65.96,74872.0,57.5308,57.5483,57.4786,57.4786,74872.0
2018-12-06 13:40:00,65.97,66.09,65.97,66.06,53965.0,57.4873,57.5918,57.4873,57.5657,53965.0
2018-12-06 13:45:00,66.06,66.15,66.02,66.15,83471.0,57.5657,57.6441,57.5308,57.6441,83471.0
2018-12-06 13:50:00,66.15,66.25,66.12,66.24,87240.0,57.6441,57.7313,57.618,57.7226,87240.0
2018-12-06 13:55:00,66.25,66.4,66.24,66.4,129269.0,57.7313,57.862,57.7226,57.862,129269.0
2018-12-06 14:00:00,66.4,66.52,66.32,66.34,167720.0,57.862,57.9666,57.7923,57.8097,167720.0
2018-12-06 14:05:00,66.34,66.37,66.25,66.29,104926.0,57.8097,57.8358,57.7313,57.7661,104926.0
2018-12-06 14:10:00,66.29,66.29,66.14,66.25,131059.0,57.7661,57.7661,57.6354,57.7313,131059.0
2018-12-06 14:15:00,66.24,66.3,66.06,66.06,129413.0,57.7226,57.7748,57.5657,57.5657,129413.0
2018-12-06 14:20:00,66.07,66.13,66.05,66.11,100460.0,57.5744,57.6267,57.557,57.6093,100460.0
2018-12-06 14:25:00,66.11,66.23,66.1,66.23,116903.0,57.6093,57.7138,57.6006,57.7138,116903.0
2018-12-06 14:30:00,66.22,66.26,66.07,66.09,136385.0,57.7051,57.74,57.5744,57.5918,136385.0
2018-12-06 14:35:00,66.09,66.12,65.96,66.03,112968.0,57.5918,57.618,57.4786,57.5396,112968.0
2018-12-06 14:40:00,66.03,66.1,65.98,65.99,107130.0,57.5396,57.6006,57.496,57.5047,107130.0
2018-12-06 14:45:00,66.0,66.04,65.82,65.93,125315.0,57.5134,57.5483,57.3566,57.4524,125315.0
2018-12-06 14:50:00,65.93,66.34,65.92,66.3,155116.0,57.4524,57.8097,57.4437,57.7748,155116.0
2018-12-06 14:55:00,66.32,66.39,66.28,66.37,134963.0,57.7923,57.8533,57.7574,57.8358,134963.0
2018-12-06 15:00:00,66.37,66.53,66.33,66.34,179791.0,57.8358,57.9753,57.801,57.8097,179791.0
2018-12-06 15:05:00,66.34,66.41,66.26,66.38,132019.0,57.8097,57.8707,57.74,57.8446,132019.0
2018-12-06 15:10:00,66.37,66.47,66.3,66.3,149144.0,57.8358,57.923,57.7748,57.7748,149144.0
2018-12-06 15:15:00,66.3,66.47,66.28,66.44,145615.0,57.7748,57.923,57.7574,57.8968,145615.0
2018-12-06 15:20:00,66.44,66.44,66.27,66.32,132189.0,57.8968,57.8968,57.7487,57.7923,132189.0
2018-12-06 15:25:00,66.32,66.43,66.3,66.37,130785.0,57.7923,57.8881,57.7748,57.8358,130785.0
2018-12-06 15:30:00,66.36,66.57,66.34,66.46,199736.0,57.8271,58.0101,57.8097,57.9143,199736.0
2018-12-06 15:35:00,66.47,66.53,66.43,66.51,149248.0,57.923,57.9753,57.8881,57.9578,149248.0
2018-12-06 15:40:00,66.51,66.52,66.39,66.5,197013.0,57.9578,57.9666,57.8533,57.9491,197013.0
2018-12-06 15:45:00,66.51,66.63,66.5,66.59,325865.0,57.9578,58.0624,57.9491,58.0276,325865.0
2018-12-06 15:50:00,66.58,66.67,66.56,66.63,357633.0,58.0188,58.0973,58.0014,58.0624,357633.0
2018-12-06 15:55:00,66.64,66.65,66.47,66.54,796740.0,58.0711,58.0798,57.923,57.984,796740.0
2018-12-07 09:30:00,66.17,66.25,65.89,66.21,370345.0,57.6616,57.7313,57.4176,57.6964,370345.0
2018-12-07 09:35:00,66.2,66.36,66.15,66.34,116226.0,57.6877,57.8271,57.6441,57.8097,116226.0
2018-12-07 09:40:00,66.34,66.35,66.2,66.27,144886.0,57.8097,57.8184,57.6877,57.7487,144886.0
2018-12-07 09:45:00,66.27,66.33,66.19,66.23,146439.0,57.7487,57.801,57.679,57.7138,146439.0
2018-12-07 09:50:00,66.22,66.31,66.2,66.25,95704.0,57.7051,57.7836,57.6877,57.7313,95704.0
2018-12-07 09:55:00,66.25,66.43,66.25,66.39,115005.0,57.7313,57.8881,57.7313,57.8533,115005.0
2018-12-07 10:00:00,66.39,66.48,66.34,66.47,122837.0,57.8533,57.9317,57.8097,57.923,122837.0
2018-12-07 10:05:00,66.47,66.49,66.34,66.49,135631.0,57.923,57.9404,57.8097,57.9404,135631.0
2018-12-07 10:10:00,66.49,66.49,66.3,66.34,86877.0,57.9404,57.9404,57.7748,57.8097,86877.0
2018-12-07 10:15:00,66.33,66.36,66.21,66.3,144523.0,57.801,57.8271,57.6964,57.7748,144523.0
2018-12-07 10:20:00,66.31,66.45,66.25,66.32,92835.0,57.7836,57.9056,57.7313,57.7923,92835.0
2018-12-07 10:25:00,66.31,66.5,66.24,66.49,92888.0,57.7836,57.9491,57.7226,57.9404,92888.0
2018-12-07 10:30:00,66.5,66.52,66.45,66.51,123438.0,57.9491,57.9666,57.9056,57.9578,123438.0
2018-12-07 10:35:00,66.51,66.56,66.38,66.49,123429.0,57.9578,58.0014,57.8446,57.9404,123429.0
2018-12-07 10:40:00,66.49,66.53,66.43,66.52,82574.0,57.9404,57.9753,57.8881,57.9666,82574.0
2018-12-07 10:45:00,66.51,66.64,66.45,66.56,126796.0,57.9578,58.0711,57.9056,58.0014,126796.0
2018-12-07 10:50:00,66.55,66.59,66.48,66.53,105617.0,57.9927,58.0276,57.9317,57.9753,105617.0
2018-12-07 10:55:00,66.53,66.61,66.42,66.47,139004.0,57.9753,58.045,57.8794,57.923,139004.0
2018-12-07 11:00:00,66.48,66.55,66.3,66.33,82430.0,57.9317,57.9927,57.7748,57.801,82430.0
2018-12-07 11:05:00,66.34,66.38,66.27,66.35,65112.0,57.8097,57.8446,57.7487,57.8184,65112.0
2018-12-07 11:10:00,66.35,66.42,66.19,66.22,166442.0,57.8184,57.8794,57.679,57.7051,166442.0
2018-12-07 11:15:00,66.22,66.22,66.07,66.07,108627.0,57.7051,57.7051,57.5744,57.5744,108627.0
2018-12-07 11:20:00,66.06,66.08,65.93,65.95,78447.0,57.5657,57.5831,57.4524,57.4698,78447.0
2018-12-07 11:25:00,65.94,65.98,65.82,65.91,105630.0,57.4611,57.496,57.3566,57.435,105630.0
2018-12-07 11:30:00,65.91,66.02,65.79,65.96,105501.0,57.435,57.5308,57.3304,57.4786,105501.0
2018-12-07 11:35:00,65.96,66.06,65.95,66.01,78716.0,57.4786,57.5657,57.4698,57.5221,78716.0
2018-12-07 11:40:00,66.02,66.05,65.91,66.05,49155.0,57.5308,57.557,57.435,57.557,49155.0
2018-12-07 11:45:00,66.05,66.13,66.03,66.11,79232.0,57.557,57.6267,57.5396,57.6093,79232.0
2018-12-07 11:50:00,66.11,66.11,65.93,65.95,78426.0,57.6093,57.6093,57.4524,57.4698,78426.0
2018-12-07 11:55:00,65.95,65.95,65.87,65.87,64449.0,57.4698,57.4698,57.4001,57.4001,64449.0
2018-12-07 12:00:00,65.87,65.93,65.83,65.87,57827.0,57.4001,57.4524,57.3653,57.4001,57827.0
2018-12-07 12:05:00,65.87,65.92,65.79,65.89,72623.0,57.4001,57.4437,57.3304,57.4176,72623.0
2018-12-07 12:10:00,65.88,65.99,65.86,65.94,89276.0,57.4088,57.5047,57.3914,57.4611,89276.0
2018-12-07 12:15:00,65.94,65.97,65.81,65.86,86079.0,57.4611,57.4873,57.3478,57.3914,86079.0
2018-12-07 12:20:00,65.86,65.96,65.85,65.92,71710.0,57.3914,57.4786,57.3827,57.4437,71710.0
2018-12-07 12:25:00,65.92,65.92,65.82,65.89,63464.0,57.4437,57.4437,57.3566,57.4176,63464.0
2018-12-07 12:30:00,65.89,65.89,65.73,65.76,63205.0,57.4176,57.4176,57.2781,57.3043,63205.0
2018-12-07 12:35:00,65.76,65.78,65.55,65.64,101869.0,57.3043,57.3217,57.1213,57.1997,101869.0
2018-12-07 12:40:00,65.65,65.65,65.5,65.63,87301.0,57.2084,57.2084,57.0777,57.191,87301.0
2018-12-07 12:45:00,65.64,65.72,65.63,65.66,59669.0,57.1997,57.2694,57.191,57.2171,59669.0
2018-12-07 12:50:00,65.67,65.84,65.67,65.84,47864.0,57.2259,57.374,57.2259,57.374,47864.0
2018-12-07 12:55:00,65.84,65.98,65.79,65.94,60973.0,57.374,57.496,57.3304,57.4611,60973.0
2018-12-07 13:00:00,65.94,66.04,65.89,66.0,59221.0,57.4611,57.5483,57.4176,57.5134,59221.0
2018-12-07 13:05:00,66.0,66.0,65.83,65.84,50602.0,57.5134,57.5134,57.3653,57.374,50602.0
2018-12-07 13:10:00,65.84,65.86,65.73,65.78,52713.0,57.374,57.3914,57.2781,57.3217,52713.0
2018-12-07 13:15:00,65.78,65.8,65.64,65.65,55001.0,57.3217,57.3391,57.1997,57.2084,55001.0
2018-12-07 13:20:00,65.65,65.79,65.65,65.76,62778.0,57.2084,57.3304,57.2084,57.3043,62778.0
2018-12-07 13:25:00,65.76,65.76,65.68,65.75,54574.0,57.3043,57.3043,57.2346,57.2956,54574.0
2018-12-07 13:30:00,65.75,65.77,65.61,65.63,53076.0,57.2956,57.313,57.1736,57.191,53076.0
2018-12-07 13:35:00,65.63,65.7,65.6,65.61,42444.0,57.191,57.252,57.1649,57.1736,42444.0
2018-12-07 13:40:00,65.61,65.73,65.61,65.7,46322.0,57.1736,57.2781,57.1736,57.252,46322.0
2018-12-07 13:45:00,65.7,65.78,65.62,65.64,63216.0,57.252,57.3217,57.1823,57.1997,63216.0
2018-12-07 13:50:00,65.64,65.64,65.56,65.61,63087.0,57.1997,57.1997,57.13,57.1736,63087.0
2018-12-07 13:55:00,65.61,65.61,65.51,65.51,49119.0,57.1736,57.1736,57.0864,57.0864,49119.0
2018-12-07 14:00:00,65.51,65.52,65.44,65.45,71545.0,57.0864,57.0951,57.0254,57.0341,71545.0
2018-12-07 14:05:00,65.45,65.5,65.4,65.41,47241.0,57.0341,57.0777,56.9906,56.9993,47241.0
2018-12-07 14:10:00,65.41,65.43,65.33,65.39,58178.0,56.9993,57.0167,56.9296,56.9819,58178.0
2018-12-07 14:15:00,65.39,65.59,65.39,65.56,78332.0,56.9819,57.1561,56.9819,57.13,78332.0
2018-12-07 14:20:00,65.57,65.62,65.44,65.45,107923.0,57.1387,57.1823,57.0254,57.0341,107923.0
2018-12-07 14:25:00,65.45,65.52,65.38,65.52,71509.0,57.0341,57.0951,56.9731,57.0951,71509.0
2018-12-07 14:30:00,65.52,65.53,65.38,65.46,84691.0,57.0951,57.1039,56.9731,57.0429,84691.0
2018-12-07 14:35:00,65.45,65.45,65.36,65.39,76317.0,57.0341,57.0341,56.9557,56.9819,76317.0
2018-12-07 14:40:00,65.39,65.39,65.28,65.3,97476.0,56.9819,56.9819,56.886,56.9034,97476.0
2018-12-07 14:45:00,65.3,65.46,65.25,65.44,105417.0,56.9034,57.0429,56.8599,57.0254,105417.0
2018-12-07 14:50:00,65.45,65.56,65.42,65.45,94023.0,57.0341,57.13,57.008,57.0341,94023.0
2018-12-07 14:55:00,65.45,65.51,65.34,65.38,103274.0,57.0341,57.0864,56.9383,56.9731,103274.0
2018-12-07 15:00:00,65.38,65.44,65.2,65.23,96600.0,56.9731,57.0254,56.8163,56.8424,96600.0
2018-12-07 15:05:00,65.22,65.52,65.22,65.52,118221.0,56.8337,57.0951,56.8337,57.0951,118221.0
2018-12-07 15:10:00,65.51,65.66,65.49,65.6,106276.0,57.0864,57.2171,57.069,57.1649,106276.0
2018-12-07 15:15:00,65.6,65.72,65.55,65.7,140455.0,57.1649,57.2694,57.1213,57.252,140455.0
2018-12-07 15:20:00,65.71,65.76,65.6,65.64,120859.0,57.2607,57.3043,57.1649,57.1997,120859.0
2018-12-07 15:25:00,65.63,65.78,65.59,65.71,132592.0,57.191,57.3217,57.1561,57.2607,132592.0
2018-12-07 15:30:00,65.71,65.94,65.63,65.91,167721.0,57.2607,57.4611,57.191,57.435,167721.0
2018-12-07 15:35:00,65.92,66.05,65.82,65.83,234041.0,57.4437,57.557,57.3566,57.3653,234041.0
2018-12-07 15:40:00,65.82,65.83,65.71,65.75,185320.0,57.3566,57.3653,57.2607,57.2956,185320.0
2018-12-07 15:45:00,65.75,65.79,65.54,65.54,186993.0,57.2956,57.3304,57.1126,57.1126,186993.0
2018-12-07 15:50:00,65.54,65.68,65.48,65.49,340048.0,57.1126,57.2346,57.0603,57.069,340048.0
2018-12-07 15:55:00,65.49,65.58,65.45,65.47,513862.0,57.069,57.1474,57.0341,57.0516,513862.0
2018-12-10 09:30:00,65.47,65.47,64.66,64.92,419197.0,57.0516,57.0516,56.3457,56.5723,419197.0
2018-12-10 09:35:00,64.91,65.17,64.8,65.03,214688.0,56.5636,56.7901,56.4677,56.6681,214688.0
2018-12-10 09:40:00,65.04,65.06,64.91,65.03,193276.0,56.6769,56.6943,56.5636,56.6681,193276.0
2018-12-10 09:45:00,65.03,65.05,64.81,64.85,186856.0,56.6681,56.6856,56.4764,56.5113,186856.0
2018-12-10 09:50:00,64.85,64.99,64.85,64.9,194243.0,56.5113,56.6333,56.5113,56.5549,194243.0
2018-12-10 09:55:00,64.9,64.97,64.86,64.95,149950.0,56.5549,56.6159,56.52,56.5984,149950.0
2018-12-10 10:00:00,64.94,65.07,64.87,64.95,168289.0,56.5897,56.703,56.5287,56.5984,168289.0
2018-12-10 10:05:00,64.95,65.05,64.92,64.99,122291.0,56.5984,56.6856,56.5723,56.6333,122291.0
2018-12-10 10:10:00,64.99,65.22,64.96,65.21,104439.0,56.6333,56.8337,56.6071,56.825,104439.0
2018-12-10 10:15:00,65.2,65.3,65.12,65.3,125620.0,56.8163,56.9034,56.7466,56.9034,125620.0
2018-12-10 10:20:00,65.3,65.34,65.2,65.26,123824.0,56.9034,56.9383,56.8163,56.8686,123824.0
2018-12-10 10:25:00,65.25,65.33,65.2,65.31,131041.0,56.8599,56.9296,56.8163,56.9121,131041.0
2018-12-10 10:30:00,65.3,65.38,65.11,65.17,169973.0,56.9034,56.9731,56.7379,56.7901,169973.0
2018-12-10 10:35:00,65.18,65.22,65.02,65.02,113426.0,56.7989,56.8337,56.6594,56.6594,113426.0
2018-12-10 10:40:00,65.02,65.04,64.9,64.95,127071.0,56.6594,56.6769,56.5549,56.5984,127071.0
2018-12-10 10:45:00,64.95,65.09,64.89,65.0,179331.0,56.5984,56.7204,56.5461,56.642,179331.0
2018-12-10 10:50:00,65.01,65.01,64.72,64.8,158179.0,56.6507,56.6507,56.398,56.4677,158179.0
2018-12-10 10:55:00,64.81,65.02,64.81,64.85,122415.0,56.4764,56.6594,56.4764,56.5113,122415.0
2018-12-10 11:00:00,64.84,64.87,64.45,64.52,207579.0,56.5026,56.5287,56.1627,56.2237,207579.0
2018-12-10 11:05:00,64.52,64.72,64.5,64.57,130425.0,56.2237,56.398,56.2063,56.2673,130425.0
2018-12-10 11:10:00,64.57,64.69,64.54,64.68,105083.0,56.2673,56.3719,56.2412,56.3632,105083.0
2018-12-10 11:15:00,64.68,64.68,64.46,64.6,116899.0,56.3632,56.3632,56.1714,56.2934,116899.0
2018-12-10 11:20:00,64.6,64.7,64.53,64.64,128101.0,56.2934,56.3806,56.2324,56.3283,128101.0
2018-12-10 11:25:00,64.64,64.78,64.64,64.78,116842.0,56.3283,56.4503,56.3283,56.4503,116842.0
2018-12-10 11:30:00,64.78,64.82,64.54,64.59,152467.0,56.4503,56.4851,56.2412,56.2847,152467.0
2018-12-10 11:35:00,64.6,64.9,64.59,64.88,120919.0,56.2934,56.5549,56.2847,56.5374,120919.0
2018-12-10 11:40:00,64.89,64.94,64.81,64.94,97398.0,56.5461,56.5897,56.4764,56.5897,97398.0
2018-12-10 11:45:00,64.94,65.05,64.9,64.99,148575.0,56.5897,56.6856,56.5549,56.6333,148575.0
2018-12-10 11:50:00,64.98,65.07,64.86,64.93,104095.0,56.6246,56.703,56.52,56.581,104095.0
2018-12-10 11:55:00,64.93,65.0,64.75,64.78,99963.0,56.581,56.642,56.4241,56.4503,99963.0
2018-12-10 12:00:00,64.78,64.82,64.72,64.76,87742.0,56.4503,56.4851,56.398,56.4329,87742.0
2018-12-10 12:05:00,64.75,64.93,64.71,64.92,94514.0,56.4241,56.581,56.3893,56.5723,94514.0
2018-12-10 12:10:00,64.92,65.08,64.86,64.98,81891.0,56.5723,56.7117,56.52,56.6246,81891.0
2018-12-10 12:15:00,64.99,65.04,64.82,64.84,102900.0,56.6333,56.6769,56.4851,56.5026,102900.0
2018-12-10 12:20:00,64.83,64.85,64.73,64.79,97595.0,56.4939,56.5113,56.4067,56.459,97595.0
2018-12-10 12:25:00,64.79,64.92,64.79,64.86,71045.0,56.459,56.5723,56.459,56.52,71045.0
2018-12-10 12:30:00,64.86,64.93,64.83,64.9,57716.0,56.52,56.581,56.4939,56.5549,57716.0
2018-12-10 12:35:00,64.91,65.15,64.9,65.11,124904.0,56.5636,56.7727,56.5549,56.7379,124904.0
2018-12-10 12:40:00,65.12,65.24,65.11,65.13,89058.0,56.7466,56.8511,56.7379,56.7553,89058.0
2018-12-10 12:45:00,65.13,65.2,65.09,65.16,146050.0,56.7553,56.8163,56.7204,56.7814,146050.0
2018-12-10 12:50:00,65.17,65.28,65.16,65.24,156580.0,56.7901,56.886,56.7814,56.8511,156580.0
2018-12-10 12:55:00,65.24,65.25,65.12,65.17,84876.0,56.8511,56.8599,56.7466,56.7901,84876.0
2018-12-10 13:00:00,65.18,65.2,65.0,65.03,99906.0,56.7989,56.8163,56.642,56.6681,99906.0
2018-12-10 13:05:00,65.04,65.15,65.0,65.04,64171.0,56.6769,56.7727,56.642,56.6769,64171.0
2018-12-10 13:10:00,65.03,65.26,64.98,65.19,108775.0,56.6681,56.8686,56.6246,56.8076,108775.0
2018-12-10 13:15:00,65.19,65.32,65.12,65.27,78168.0,56.8076,56.9209,56.7466,56.8773,78168.0
2018-12-10 13:20:00,65.28,65.3,65.08,65.09,77246.0,56.886,56.9034,56.7117,56.7204,77246.0
2018-12-10 13:25:00,65.09,65.11,65.03,65.05,55894.0,56.7204,56.7379,56.6681,56.6856,55894.0
2018-12-10 13:30:00,65.05,65.25,65.02,65.25,74424.0,56.6856,56.8599,56.6594,56.8599,74424.0
2018-12-10 13:35:00,65.25,65.33,65.23,65.23,94022.0,56.8599,56.9296,56.8424,56.8424,94022.0
2018-12-10 13:40:00,65.23,65.27,65.15,65.17,59478.0,56.8424,56.8773,56.7727,56.7901,59478.0
2018-12-10 13:45:00,65.17,65.26,65.16,65.23,71790.0,56.7901,56.8686,56.7814,56.8424,71790.0
2018-12-10 13:50:00,65.24,65.41,65.23,65.35,98763.0,56.8511,56.9993,56.8424,56.947,98763.0
2018-12-10 13:55:00,65.36,65.36,65.26,65.27,79988.0,56.9557,56.9557,56.8686,56.8773,79988.0
2018-12-10 14:00:00,65.27,65.33,65.23,65.23,76892.0,56.8773,56.9296,56.8424,56.8424,76892.0
2018-12-10 14:05:00,65.24,65.38,65.21,65.34,95874.0,56.8511,56.9731,56.825,56.9383,95874.0
2018-12-10 14:10:00,65.34,65.35,65.26,65.28,78481.0,56.9383,56.947,56.8686,56.886,78481.0
2018-12-10 14:15:00,65.28,65.32,65.17,65.19,97423.0,56.886,56.9209,56.7901,56.8076,97423.0
2018-12-10 14:20:00,65.2,65.29,65.14,65.25,79133.0,56.8163,56.8947,56.764,56.8599,79133.0
2018-12-10 14:25:00,65.24,65.39,65.23,65.33,87222.0,56.8511,56.9819,56.8424,56.9296,87222.0
2018-12-10 14:30:00,65.34,65.49,65.29,65.48,109250.0,56.9383,57.069,56.8947,57.0603,109250.0
2018-12-10 14:35:00,65.48,65.5,65.42,65.43,86326.0,57.0603,57.0777,57.008,57.0167,86326.0
2018-12-10 14:40:00,65.44,65.45,65.38,65.4,91865.0,57.0254,57.0341,56.9731,56.9906,91865.0
2018-12-10 14:45:00,65.4,65.41,65.33,65.34,65921.0,56.9906,56.9993,56.9296,56.9383,65921.0
2018-12-10 14:50:00,65.34,65.43,65.33,65.41,83369.0,56.9383,57.0167,56.9296,56.9993,83369.0
2018-12-10 14:55:00,65.4,65.45,65.22,65.24,115552.0,56.9906,57.0341,56.8337,56.8511,115552.0
2018-12-10 15:00:00,65.24,65.28,65.19,65.22,141893.0,56.8511,56.886,56.8076,56.8337,141893.0
2018-12-10 15:05:00,65.22,65.38,65.21,65.36,83239.0,56.8337,56.9731,56.825,56.9557,83239.0
2018-12-10 15:10:00,65.36,65.37,65.27,65.29,88667.0,56.9557,56.9644,56.8773,56.8947,88667.0
2018-12-10 15:15:00,65.29,65.3,65.22,65.27,109166.0,56.8947,56.9034,56.8337,56.8773,109166.0
2018-12-10 15:20:00,65.27,65.4,65.26,65.36,100815.0,56.8773,56.9906,56.8686,56.9557,100815.0
2018-12-10 15:25:00,65.36,65.5,65.36,65.47,105333.0,56.9557,57.0777,56.9557,57.0516,105333.0
2018-12-10 15:30:00,65.48,65.68,65.47,65.62,174055.0,57.0603,57.2346,57.0516,57.1823,174055.0
2018-12-10 15:35:00,65.62,65.8,65.62,65.68,153611.0,57.1823,57.3391,57.1823,57.2346,153611.0
2018-12-10 15:40:00,65.68,65.7,65.57,65.57,144827.0,57.2346,57.252,57.1387,57.1387,144827.0
2018-12-10 15:45:00,65.58,65.64,65.51,65.55,145465.0,57.1474,57.1997,57.0864,57.1213,145465.0
2018-12-10 15:50:00,65.56,65.58,65.48,65.56,184613.0,57.13,57.1474,57.0603,57.13,184613.0
2018-12-10 15:55:00,65.56,65.59,65.47,65.47,373240.0,57.13,57.1561,57.0516,57.0516,373240.0
2018-12-11 09:30:00,66.28,66.38,66.05,66.29,269695.0,57.7574,57.8446,57.557,57.7661,269695.0
2018-12-11 09:35:00,66.31,66.38,66.24,66.32,189384.0,57.7836,57.8446,57.7226,57.7923,189384.0
2018-12-11 09:40:00,66.32,66.52,66.23,66.51,260367.0,57.7923,57.9666,57.7138,57.9578,260367.0
2018-12-11 09:45:00,66.52,66.66,66.5,66.58,112924.0,57.9666,58.0886,57.9491,58.0188,112924.0
2018-12-11 09:50:00,66.59,66.6,66.32,66.4,132835.0,58.0276,58.0363,57.7923,57.862,132835.0
2018-12-11 09:55:00,66.39,66.42,66.23,66.39,134620.0,57.8533,57.8794,57.7138,57.8533,134620.0
2018-12-11 10:00:00,66.38,66.53,66.33,66.53,168318.0,57.8446,57.9753,57.801,57.9753,168318.0
2018-12-11 10:05:00,66.52,66.73,66.51,66.61,103629.0,57.9666,58.1496,57.9578,58.045,103629.0
2018-12-11 10:10:00,66.61,66.63,66.52,66.55,81377.0,58.045,58.0624,57.9666,57.9927,81377.0
2018-12-11 10:15:00,66.54,66.69,66.47,66.69,66020.0,57.984,58.1147,57.923,58.1147,66020.0
2018-12-11 10:20:00,66.69,66.89,66.63,66.88,130878.0,58.1147,58.289,58.0624,58.2803,130878.0
2018-12-11 10:25:00,66.89,66.92,66.78,66.87,129522.0,58.289,58.3151,58.1931,58.2716,129522.0
2018-12-11 10:30:00,66.88,66.91,66.61,66.7,147518.0,58.2803,58.3064,58.045,58.1234,147518.0
2018-12-11 10:35:00,66.7,66.71,66.53,66.67,87110.0,58.1234,58.1321,57.9753,58.0973,87110.0
2018-12-11 10:40:00,66.67,66.74,66.61,66.63,83986.0,58.0973,58.1583,58.045,58.0624,83986.0
2018-12-11 10:45:00,66.63,66.77,66.44,66.48,115769.0,58.0624,58.1844,57.8968,57.9317,115769.0
2018-12-11 10:50:00,66.48,66.5,66.35,66.36,119965.0,57.9317,57.9491,57.8184,57.8271,119965.0
2018-12-11 10:55:00,66.35,66.48,66.32,66.45,74775.0,57.8184,57.9317,57.7923,57.9056,74775.0
2018-12-11 11:00:00,66.45,66.45,66.27,66.38,84141.0,57.9056,57.9056,57.7487,57.8446,84141.0
2018-12-11 11:05:00,66.38,66.43,66.31,66.42,90470.0,57.8446,57.8881,57.7836,57.8794,90470.0
2018-12-11 11:10:00,66.42,66.45,66.29,66.31,64634.0,57.8794,57.9056,57.7661,57.7836,64634.0
2018-12-11 11:15:00,66.31,66.42,66.23,66.42,102305.0,57.7836,57.8794,57.7138,57.8794,102305.0
2018-12-11 11:20:00,66.42,66.46,66.33,66.43,75602.0,57.8794,57.9143,57.801,57.8881,75602.0
2018-12-11 11:25:00,66.43,66.46,66.34,66.42,74777.0,57.8881,57.9143,57.8097,57.8794,74777.0
2018-12-11 11:30:00,66.41,66.42,66.21,66.26,91333.0,57.8707,57.8794,57.6964,57.74,91333.0
2018-12-11 11:35:00,66.26,66.36,66.22,66.3,68169.0,57.74,57.8271,57.7051,57.7748,68169.0
2018-12-11 11:40:00,66.3,66.3,66.16,66.26,68652.0,57.7748,57.7748,57.6528,57.74,68652.0
2018-12-11 11:45:00,66.25,66.3,66.21,66.28,87276.0,57.7313,57.7748,57.6964,57.7574,87276.0
2018-12-11 11:50:00,66.29,66.32,66.19,66.23,102787.0,57.7661,57.7923,57.679,57.7138,102787.0
2018-12-11 11:55:00,66.23,66.3,66.19,66.26,107013.0,57.7138,57.7748,57.679,57.74,107013.0
2018-12-11 12:00:00,66.25,66.27,66.01,66.04,65845.0,57.7313,57.7487,57.5221,57.5483,65845.0
2018-12-11 12:05:00,66.05,66.08,65.95,66.02,70794.0,57.557,57.5831,57.4698,57.5308,70794.0
2018-12-11 12:10:00,66.01,66.01,65.89,65.93,64866.0,57.5221,57.5221,57.4176,57.4524,64866.0
2018-12-11 12:15:00,65.93,65.96,65.84,65.91,55603.0,57.4524,57.4786,57.374,57.435,55603.0
2018-12-11 12:20:00,65.91,66.01,65.89,66.0,49411.0,57.435,57.5221,57.4176,57.5134,49411.0
2018-12-11 12:25:00,66.0,66.04,66.0,66.03,44245.0,57.5134,57.5483,57.5134,57.5396,44245.0
2018-12-11 12:30:00,66.03,66.12,65.92,65.96,89210.0,57.5396,57.618,57.4437,57.4786,89210.0
2018-12-11 12:35:00,65.97,66.04,65.94,65.96,61383.0,57.4873,57.5483,57.4611,57.4786,61383.0
2018-12-11 12:40:00,65.97,66.12,65.95,66.12,72927.0,57.4873,57.618,57.4698,57.618,72927.0
2018-12-11 12:45:00,66.12,66.14,66.04,66.14,53556.0,57.618,57.6354,57.5483,57.6354,53556.0
2018-12-11 12:50:00,66.14,66.14,66.01,66.05,35541.0,57.6354,57.6354,57.5221,57.557,35541.0
2018-12-11 12:55:00,66.06,66.1,66.02,66.05,35809.0,57.5657,57.6006,57.5308,57.557,35809.0
2018-12-11 13:00:00,66.04,66.11,66.0,66.11,37611.0,57.5483,57.6093,57.5134,57.6093,37611.0
2018-12-11 13:05:00,66.12,66.16,66.02,66.08,47350.0,57.618,57.6528,57.5308,57.5831,47350.0
2018-12-11 13:10:00,66.09,66.11,66.01,66.05,34391.0,57.5918,57.6093,57.5221,57.557,34391.0
2018-12-11 13:15:00,66.06,66.16,65.99,66.14,51844.0,57.5657,57.6528,57.5047,57.6354,51844.0
2018-12-11 13:20:00,66.14,66.18,66.09,66.15,43388.0,57.6354,57.6703,57.5918,57.6441,43388.0
2018-12-11 13:25:00,66.15,66.16,66.06,66.13,41368.0,57.6441,57.6528,57.5657,57.6267,41368.0
2018-12-11 13:30:00,66.12,66.13,65.95,66.0,57530.0,57.618,57.6267,57.4698,57.5134,57530.0
2018-12-11 13:35:00,66.0,66.11,65.96,66.1,57232.0,57.5134,57.6093,57.4786,57.6006,57232.0
2018-12-11 13:40:00,66.11,66.11,65.78,65.79,71025.0,57.6093,57.6093,57.3217,57.3304,71025.0
2018-12-11 13:45:00,65.79,65.86,65.77,65.79,50184.0,57.3304,57.3914,57.313,57.3304,50184.0
2018-12-11 13:50:00,65.8,65.86,65.65,65.72,87192.0,57.3391,57.3914,57.2084,57.2694,87192.0
2018-12-11 13:55:00,65.71,65.76,65.69,65.69,44050.0,57.2607,57.3043,57.2433,57.2433,44050.0
2018-12-11 14:00:00,65.69,65.75,65.63,65.68,42985.0,57.2433,57.2956,57.191,57.2346,42985.0
2018-12-11 14:05:00,65.68,65.75,65.64,65.65,51532.0,57.2346,57.2956,57.1997,57.2084,51532.0
2018-12-11 14:10:00,65.65,65.69,65.57,65.65,65059.0,57.2084,57.2433,57.1387,57.2084,65059.0
2018-12-11 14:15:00,65.65,65.78,65.52,65.72,96063.0,57.2084,57.3217,57.0951,57.2694,96063.0
2018-12-11 14:20:00,65.72,65.78,65.67,65.78,117970.0,57.2694,57.3217,57.2259,57.3217,117970.0
2018-12-11 14:25:00,65.77,66.12,65.74,66.06,175738.0,57.313,57.618,57.2869,57.5657,175738.0
2018-12-11 14:30:00,66.07,66.19,66.06,66.07,120752.0,57.5744,57.679,57.5657,57.5744,120752.0
2018-12-11 14:35:00,66.07,66.13,66.0,66.06,69837.0,57.5744,57.6267,57.5134,57.5657,69837.0
2018-12-11 14:40:00,66.07,66.17,66.02,66.1,76197.0,57.5744,57.6616,57.5308,57.6006,76197.0
2018-12-11 14:45:00,66.09,66.2,66.07,66.07,85889.0,57.5918,57.6877,57.5744,57.5744,85889.0
2018-12-11 14:50:00,66.08,66.13,65.99,66.08,61059.0,57.5831,57.6267,57.5047,57.5831,61059.0
2018-12-11 14:55:00,66.09,66.12,66.01,66.08,55104.0,57.5918,57.618,57.5221,57.5831,55104.0
2018-12-11 15:00:00,66.09,66.11,65.92,65.97,82279.0,57.5918,57.6093,57.4437,57.4873,82279.0
2018-12-11 15:05:00,65.98,66.1,65.94,66.08,70505.0,57.496,57.6006,57.4611,57.5831,70505.0
2018-12-11 15:10:00,66.08,66.36,66.08,66.3,97128.0,57.5831,57.8271,57.5831,57.7748,97128.0
2018-12-11 15:15:00,66.3,66.34,66.23,66.27,59597.0,57.7748,57.8097,57.7138,57.7487,59597.0
2018-12-11 15:20:00,66.27,66.3,66.2,66.3,90595.0,57.7487,57.7748,57.6877,57.7748,90595.0
2018-12-11 15:25:00,66.3,66.31,66.24,66.26,68684.0,57.7748,57.7836,57.7226,57.74,68684.0
2018-12-11 15:30:00,66.25,66.38,66.21,66.28,118175.0,57.7313,57.8446,57.6964,57.7574,118175.0
2018-12-11 15:35:00,66.28,66.3,66.22,66.25,115493.0,57.7574,57.7748,57.7051,57.7313,115493.0
2018-12-11 15:40:00,66.24,66.24,66.14,66.15,152076.0,57.7226,57.7226,57.6354,57.6441,152076.0
2018-12-11 15:45:00,66.15,66.17,66.05,66.07,190016.0,57.6441,57.6616,57.557,57.5744,190016.0
2018-12-11 15:50:00,66.07,66.09,65.98,66.04,234538.0,57.5744,57.5918,57.496,57.5483,234538.0
2018-12-11 15:55:00,66.04,66.1,65.89,65.92,656490.0,57.5483,57.6006,57.4176,57.4437,656490.0
2018-12-12 09:30:00,66.03,66.42,66.0,66.31,478992.0,57.5396,57.8794,57.5134,57.7836,478992.0
2018-12-12 09:35:00,66.32,66.39,66.22,66.33,137723.0,57.7923,57.8533,57.7051,57.801,137723.0
2018-12-12 09:40:00,66.32,66.34,66.14,66.18,160436.0,57.7923,57.8097,57.6354,57.6703,160436.0
2018-12-12 09:45:00,66.18,66.29,66.05,66.08,107743.0,57.6703,57.7661,57.557,57.5831,107743.0
2018-12-12 09:50:00,66.09,66.29,66.09,66.26,158444.0,57.5918,57.7661,57.5918,57.74,158444.0
2018-12-12 09:55:00,66.25,66.58,66.25,66.58,226989.0,57.7313,58.0188,57.7313,58.0188,226989.0
2018-12-12 10:00:00,66.56,66.73,66.56,66.69,274554.0,58.0014,58.1496,58.0014,58.1147,274554.0
2018-12-12 10:05:00,66.68,66.75,66.6,66.73,193057.0,58.106,58.167,58.0363,58.1496,193057.0
2018-12-12 10:10:00,66.73,66.93,66.66,66.78,247710.0,58.1496,58.3238,58.0886,58.1931,247710.0
2018-12-12 10:15:00,66.78,66.78,66.54,66.56,111332.0,58.1931,58.1931,57.984,58.0014,111332.0
2018-12-12 10:20:00,66.56,66.56,66.44,66.44,81350.0,58.0014,58.0014,57.8968,57.8968,81350.0
2018-12-12 10:25:00,66.45,66.45,66.31,66.36,79606.0,57.9056,57.9056,57.7836,57.8271,79606.0
2018-12-12 10:30:00,66.37,66.39,66.22,66.23,115894.0,57.8358,57.8533,57.7051,57.7138,115894.0
2018-12-12 10:35:00,66.23,66.28,66.17,66.22,164993.0,57.7138,57.7574,57.6616,57.7051,164993.0
2018-12-12 10:40:00,66.21,66.48,66.2,66.46,120170.0,57.6964,57.9317,57.6877,57.9143,120170.0
2018-12-12 10:45:00,66.46,66.47,66.39,66.43,75992.0,57.9143,57.923,57.8533,57.8881,75992.0
2018-12-12 10:50:00,66.44,66.54,66.37,66.38,138950.0,57.8968,57.984,57.8358,57.8446,138950.0
2018-12-12 10:55:00,66.37,66.48,66.33,66.48,57364.0,57.8358,57.9317,57.801,57.9317,57364.0
2018-12-12 11:00:00,66.49,66.51,66.41,66.48,74089.0,57.9404,57.9578,57.8707,57.9317,74089.0
2018-12-12 11:05:00,66.48,66.49,66.35,66.37,82256.0,57.9317,57.9404,57.8184,57.8358,82256.0
2018-12-12 11:10:00,66.36,66.38,66.3,66.37,99917.0,57.8271,57.8446,57.7748,57.8358,99917.0
2018-12-12 11:15:00,66.37,66.45,66.34,66.39,83337.0,57.8358,57.9056,57.8097,57.8533,83337.0
2018-12-12 11:20:00,66.39,66.4,66.27,66.28,60076.0,57.8533,57.862,57.7487,57.7574,60076.0
2018-12-12 11:25:00,66.29,66.42,66.29,66.42,77652.0,57.7661,57.8794,57.7661,57.8794,77652.0
2018-12-12 11:30:00,66.42,66.46,66.37,66.4,74715.0,57.8794,57.9143,57.8358,57.862,74715.0
2018-12-12 11:35:00,66.4,66.45,66.37,66.39,42221.0,57.862,57.9056,57.8358,57.8533,42221.0
2018-12-12 11:40:00,66.39,66.51,66.38,66.51,56904.0,57.8533,57.9578,57.8446,57.9578,56904.0
2018-12-12 11:45:00,66.51,66.51,66.43,66.47,79373.0,57.9578,57.9578,57.8881,57.923,79373.0
2018-12-12 11:50:00,66.47,66.5,66.44,66.45,67989.0,57.923,57.9491,57.8968,57.9056,67989.0
2018-12-12 11:55:00,66.45,66.54,66.42,66.53,90550.0,57.9056,57.984,57.8794,57.9753,90550.0
2018-12-12 12:00:00,66.53,66.56,66.47,66.53,99259.0,57.9753,58.0014,57.923,57.9753,99259.0
2018-12-12 12:05:00,66.53,66.57,66.48,66.55,90433.0,57.9753,58.0101,57.9317,57.9927,90433.0
2018-12-12 12:10:00,66.55,66.6,66.53,66.55,64149.0,57.9927,58.0363,57.9753,57.9927,64149.0
2018-12-12 12:15:00,66.55,66.59,66.53,66.58,48798.0,57.9927,58.0276,57.9753,58.0188,48798.0
2018-12-12 12:20:00,66.57,66.58,66.5,66.51,63279.0,58.0101,58.0188,57.9491,57.9578,63279.0
2018-12-12 12:25:00,66.51,66.57,66.49,66.56,46386.0,57.9578,58.0101,57.9404,58.0014,46386.0
2018-12-12 12:30:00,66.57,66.57,66.48,66.49,42517.0,58.0101,58.0101,57.9317,57.9404,42517.0
2018-12-12 12:35:00,66.5,66.55,66.47,66.54,65493.0,57.9491,57.9927,57.923,57.984,65493.0
2018-12-12 12:40:00,66.55,66.62,66.54,66.61,91284.0,57.9927,58.0537,57.984,58.045,91284.0
2018-12-12 12:45:00,66.61,66.64,66.56,66.62,51469.0,58.045,58.0711,58.0014,58.0537,51469.0
2018-12-12 12:50:00,66.63,66.65,66.61,66.61,41555.0,58.0624,58.0798,58.045,58.045,41555.0
2018-12-12 12:55:00,66.62,66.66,66.61,66.66,44196.0,58.0537,58.0886,58.045,58.0886,44196.0
2018-12-12 13:00:00,66.66,66.74,66.64,66.7,56271.0,58.0886,58.1583,58.0711,58.1234,56271.0
2018-12-12 13:05:00,66.7,66.71,66.67,66.7,40194.0,58.1234,58.1321,58.0973,58.1234,40194.0
2018-12-12 13:10:00,66.7,66.79,66.69,66.77,58048.0,58.1234,58.2018,58.1147,58.1844,58048.0
2018-12-12 13:15:00,66.77,66.81,66.75,66.77,50170.0,58.1844,58.2193,58.167,58.1844,50170.0
2018-12-12 13:20:00,66.77,66.85,66.76,66.82,50807.0,58.1844,58.2541,58.1757,58.228,50807.0
2018-12-12 13:25:00,66.82,66.82,66.77,66.82,62624.0,58.228,58.228,58.1844,58.228,62624.0
2018-12-12 13:30:00,66.81,66.89,66.8,66.88,149055.0,58.2193,58.289,58.2106,58.2803,149055.0
2018-12-12 13:35:00,66.89,66.9,66.85,66.88,62849.0,58.289,58.2977,58.2541,58.2803,62849.0
2018-12-12 13:40:00,66.88,66.89,66.81,66.84,91191.0,58.2803,58.289,58.2193,58.2454,91191.0
2018-12-12 13:45:00,66.84,66.85,66.78,66.79,60382.0,58.2454,58.2541,58.1931,58.2018,60382.0
2018-12-12 13:50:00,66.8,66.81,66.72,66.75,58711.0,58.2106,58.2193,58.1408,58.167,58711.0
2018-12-12 13:55:00,66.74,66.74,66.68,66.73,63424.0,58.1583,58.1583,58.106,58.1496,63424.0
2018-12-12 14:00:00,66.73,66.77,66.68,66.69,55714.0,58.1496,58.1844,58.106,58.1147,55714.0
2018-12-12 14:05:00,66.68,66.69,66.58,66.59,65580.0,58.106,58.1147,58.0188,58.0276,65580.0
2018-12-12 14:10:00,66.59,66.6,66.51,66.53,80851.0,58.0276,58.0363,57.9578,57.9753,80851.0
2018-12-12 14:15:00,66.52,66.65,66.5,66.63,82625.0,57.9666,58.0798,57.9491,58.0624,82625.0
2018-12-12 14:20:00,66.64,66.66,66.56,66.58,72257.0,58.0711,58.0886,58.0014,58.0188,72257.0
2018-12-12 14:25:00,66.58,66.66,66.44,66.47,101142.0,58.0188,58.0886,57.8968,57.923,101142.0
2018-12-12 14:30:00,66.47,66.52,66.38,66.48,97223.0,57.923,57.9666,57.8446,57.9317,97223.0
2018-12-12 14:35:00,66.49,66.56,66.46,66.56,86078.0,57.9404,58.0014,57.9143,58.0014,86078.0
2018-12-12 14:40:00,66.56,66.6,66.44,66.52,88940.0,58.0014,58.0363,57.8968,57.9666,88940.0
2018-12-12 14:45:00,66.53,66.55,66.42,66.45,106356.0,57.9753,57.9927,57.8794,57.9056,106356.0
2018-12-12 14:50:00,66.44,66.52,66.39,66.52,80194.0,57.8968,57.9666,57.8533,57.9666,80194.0
2018-12-12 14:55:00,66.52,66.61,66.47,66.57,64546.0,57.9666,58.045,57.923,58.0101,64546.0
2018-12-12 15:00:00,66.56,66.59,66.51,66.53,104311.0,58.0014,58.0276,57.9578,57.9753,104311.0
2018-12-12 15:05:00,66.54,66.66,66.52,66.64,113940.0,57.984,58.0886,57.9666,58.0711,113940.0
2018-12-12 15:10:00,66.64,66.72,66.63,66.65,66344.0,58.0711,58.1408,58.0624,58.0798,66344.0
2018-12-12 15:15:00,66.66,66.68,66.54,66.58,95332.0,58.0886,58.106,57.984,58.0188,95332.0
2018-12-12 15:20:00,66.58,66.62,66.54,66.6,58923.0,58.0188,58.0537,57.984,58.0363,58923.0
2018-12-12 15:25:00,66.6,66.65,66.49,66.51,97182.0,58.0363,58.0798,57.9404,57.9578,97182.0
2018-12-12 15:30:00,66.51,66.6,66.5,66.58,102384.0,57.9578,58.0363,57.9491,58.0188,102384.0
2018-12-12 15:35:00,66.58,66.69,66.57,66.67,107429.0,58.0188,58.1147,58.0101,58.0973,107429.0
2018-12-12 15:40:00,66.67,66.68,66.56,66.56,190315.0,58.0973,58.106,58.0014,58.0014,190315.0
2018-12-12 15:45:00,66.56,66.56,66.46,66.5,180500.0,58.0014,58.0014,57.9143,57.9491,180500.0
2018-12-12 15:50:00,66.5,66.5,66.4,66.44,202513.0,57.9491,57.9491,57.862,57.8968,202513.0
2018-12-12 15:55:00,66.44,66.44,66.07,66.11,943845.0,57.8968,57.8968,57.5744,57.6093,943845.0
2018-12-13 09:30:00,66.3,66.7,66.29,66.44,310740.0,57.7748,58.1234,57.7661,57.8968,310740.0
2018-12-13 09:35:00,66.44,66.7,66.34,66.6,138348.0,57.8968,58.1234,57.8097,58.0363,138348.0
2018-12-13 09:40:00,66.6,66.78,66.53,66.65,74939.0,58.0363,58.1931,57.9753,58.0798,74939.0
2018-12-13 09:45:00,66.66,66.86,66.61,66.67,88923.0,58.0886,58.2628,58.045,58.0973,88923.0
2018-12-13 09:50:00,66.67,66.67,66.46,66.48,170525.0,58.0973,58.0973,57.9143,57.9317,170525.0
2018-12-13 09:55:00,66.48,66.55,66.44,66.53,82284.0,57.9317,57.9927,57.8968,57.9753,82284.0
2018-12-13 10:00:00,66.52,66.89,66.47,66.87,111031.0,57.9666,58.289,57.923,58.2716,111031.0
2018-12-13 10:05:00,66.87,67.23,66.84,67.02,189487.0,58.2716,58.5853,58.2454,58.4023,189487.0
2018-12-13 10:10:00,67.02,67.2,67.02,67.08,116540.0,58.4023,58.5591,58.4023,58.4545,116540.0
2018-12-13 10:15:00,67.07,67.07,66.86,66.95,100633.0,58.4458,58.4458,58.2628,58.3413,100633.0
2018-12-13 10:20:00,66.95,67.07,66.86,66.97,80749.0,58.3413,58.4458,58.2628,58.3587,80749.0
2018-12-13 10:25:00,66.97,66.99,66.79,66.83,81103.0,58.3587,58.3761,58.2018,58.2367,81103.0
2018-12-13 10:30:00,66.84,66.85,66.69,66.69,91479.0,58.2454,58.2541,58.1147,58.1147,91479.0
2018-12-13 10:35:00,66.67,66.74,66.57,66.6,87768.0,58.0973,58.1583,58.0101,58.0363,87768.0
2018-12-13 10:40:00,66.6,66.67,66.54,66.61,59789.0,58.0363,58.0973,57.984,58.045,59789.0
2018-12-13 10:45:00,66.64,66.69,66.49,66.57,71704.0,58.0711,58.1147,57.9404,58.0101,71704.0
2018-12-13 10:50:00,66.57,66.58,66.39,66.51,77617.0,58.0101,58.0188,57.8533,57.9578,77617.0
2018-12-13 10:55:00,66.52,66.6,66.48,66.54,53210.0,57.9666,58.0363,57.9317,57.984,53210.0
2018-12-13 11:00:00,66.55,66.55,66.41,66.52,52292.0,57.9927,57.9927,57.8707,57.9666,52292.0
2018-12-13 11:05:00,66.51,66.63,66.45,66.56,61442.0,57.9578,58.0624,57.9056,58.0014,61442.0
2018-12-13 11:10:00,66.56,66.56,66.41,66.47,50041.0,58.0014,58.0014,57.8707,57.923,50041.0
2018-12-13 11:15:00,66.47,66.55,66.39,66.45,92876.0,57.923,57.9927,57.8533,57.9056,92876.0
2018-12-13 11:20:00,66.45,66.46,66.3,66.36,49106.0,57.9056,57.9143,57.7748,57.8271,49106.0
2018-12-13 11:25:00,66.36,66.5,66.35,66.46,52559.0,57.8271,57.9491,57.8184,57.9143,52559.0
2018-12-13 11:30:00,66.46,66.54,66.38,66.47,88225.0,57.9143,57.984,57.8446,57.923,88225.0
2018-12-13 11:35:00,66.47,66.5,66.36,66.39,43364.0,57.923,57.9491,57.8271,57.8533,43364.0
2018-12-13 11:40:00,66.39,66.55,66.26,66.53,100954.0,57.8533,57.9927,57.74,57.9753,100954.0
2018-12-13 11:45:00,66.54,66.56,66.5,66.53,126871.0,57.984,58.0014,57.9491,57.9753,126871.0
2018-12-13 11:50:00,66.52,66.52,66.27,66.27,61158.0,57.9666,57.9666,57.7487,57.7487,61158.0
2018-12-13 11:55:00,66.27,66.45,66.26,66.3,59189.0,57.7487,57.9056,57.74,57.7748,59189.0
2018-12-13 12:00:00,66.31,66.33,66.13,66.22,75514.0,57.7836,57.801,57.6267,57.7051,75514.0
2018-12-13 12:05:00,66.21,66.38,66.21,66.33,37806.0,57.6964,57.8446,57.6964,57.801,37806.0
2018-12-13 12:10:00,66.33,66.4,66.32,66.37,37238.0,57.801,57.862,57.7923,57.8358,37238.0
2018-12-13 12:15:00,66.36,66.48,66.29,66.44,49070.0,57.8271,57.9317,57.7661,57.8968,49070.0
2018-12-13 12:20:00,66.44,66.47,66.36,66.37,46312.0,57.8968,57.923,57.8271,57.8358,46312.0
2018-12-13 12:25:00,66.37,66.41,66.31,66.39,42451.0,57.8358,57.8707,57.7836,57.8533,42451.0
2018-12-13 12:30:00,66.39,66.54,66.39,66.49,62068.0,57.8533,57.984,57.8533,57.9404,62068.0
2018-12-13 12:35:00,66.5,66.66,66.5,66.62,63171.0,57.9491,58.0886,57.9491,58.0537,63171.0
2018-12-13 12:40:00,66.61,66.62,66.5,66.51,33638.0,58.045,58.0537,57.9491,57.9578,33638.0
2018-12-13 12:45:00,66.51,66.61,66.48,66.59,46078.0,57.9578,58.045,57.9317,58.0276,46078.0
2018-12-13 12:50:00,66.58,66.58,66.49,66.53,36838.0,58.0188,58.0188,57.9404,57.9753,36838.0
2018-12-13 12:55:00,66.53,66.58,66.51,66.58,21460.0,57.9753,58.0188,57.9578,58.0188,21460.0
2018-12-13 13:00:00,66.58,66.58,66.43,66.48,43502.0,58.0188,58.0188,57.8881,57.9317,43502.0
2018-12-13 13:05:00,66.48,66.57,66.42,66.54,38632.0,57.9317,58.0101,57.8794,57.984,38632.0
2018-12-13 13:10:00,66.54,66.6,66.49,66.57,22517.0,57.984,58.0363,57.9404,58.0101,22517.0
2018-12-13 13:15:00,66.57,66.63,66.56,66.6,31603.0,58.0101,58.0624,58.0014,58.0363,31603.0
2018-12-13 13:20:00,66.6,66.69,66.58,66.65,37937.0,58.0363,58.1147,58.0188,58.0798,37937.0
2018-12-13 13:25:00,66.65,66.65,66.47,66.56,110418.0,58.0798,58.0798,57.923,58.0014,110418.0
2018-12-13 13:30:00,66.56,66.67,66.55,66.65,50714.0,58.0014,58.0973,57.9927,58.0798,50714.0
2018-12-13 13:35:00,66.65,66.82,66.58,66.81,70646.0,58.0798,58.228,58.0188,58.2193,70646.0
2018-12-13 13:40:00,66.82,66.88,66.75,66.78,70474.0,58.228,58.2803,58.167,58.1931,70474.0
2018-12-13 13:45:00,66.79,66.83,66.74,66.76,50910.0,58.2018,58.2367,58.1583,58.1757,50910.0
2018-12-13 13:50:00,66.76,66.76,66.6,66.63,74900.0,58.1757,58.1757,58.0363,58.0624,74900.0
2018-12-13 13:55:00,66.62,66.65,66.55,66.57,49922.0,58.0537,58.0798,57.9927,58.0101,49922.0
2018-12-13 14:00:00,66.58,66.59,66.47,66.47,91070.0,58.0188,58.0276,57.923,57.923,91070.0
2018-12-13 14:05:00,66.48,66.53,66.37,66.42,105184.0,57.9317,57.9753,57.8358,57.8794,105184.0
2018-12-13 14:10:00,66.42,66.42,66.31,66.4,145925.0,57.8794,57.8794,57.7836,57.862,145925.0
2018-12-13 14:15:00,66.4,66.51,66.4,66.49,51707.0,57.862,57.9578,57.862,57.9404,51707.0
2018-12-13 14:20:00,66.49,66.56,66.46,66.47,71311.0,57.9404,58.0014,57.9143,57.923,71311.0
2018-12-13 14:25:00,66.47,66.51,66.38,66.49,70169.0,57.923,57.9578,57.8446,57.9404,70169.0
2018-12-13 14:30:00,66.48,66.6,66.39,66.51,117188.0,57.9317,58.0363,57.8533,57.9578,117188.0
2018-12-13 14:35:00,66.5,66.54,66.4,66.52,61456.0,57.9491,57.984,57.862,57.9666,61456.0
2018-12-13 14:40:00,66.53,66.67,66.53,66.65,71927.0,57.9753,58.0973,57.9753,58.0798,71927.0
2018-12-13 14:45:00,66.65,66.69,66.6,66.64,45505.0,58.0798,58.1147,58.0363,58.0711,45505.0
2018-12-13 14:50:00,66.65,66.76,66.64,66.71,63545.0,58.0798,58.1757,58.0711,58.1321,63545.0
2018-12-13 14:55:00,66.72,66.82,66.71,66.74,105502.0,58.1408,58.228,58.1321,58.1583,105502.0
2018-12-13 15:00:00,66.74,66.75,66.57,66.67,138008.0,58.1583,58.167,58.0101,58.0973,138008.0
2018-12-13 15:05:00,66.67,66.74,66.62,66.7,93835.0,58.0973,58.1583,58.0537,58.1234,93835.0
2018-12-13 15:10:00,66.68,66.82,66.66,66.79,104015.0,58.106,58.228,58.0886,58.2018,104015.0
2018-12-13 15:15:00,66.8,66.85,66.79,66.84,89777.0,58.2106,58.2541,58.2018,58.2454,89777.0
2018-12-13 15:20:00,66.84,66.87,66.78,66.83,102780.0,58.2454,58.2716,58.1931,58.2367,102780.0
2018-12-13 15:25:00,66.82,66.83,66.74,66.74,52850.0,58.228,58.2367,58.1583,58.1583,52850.0
2018-12-13 15:30:00,66.73,66.86,66.71,66.84,96115.0,58.1496,58.2628,58.1321,58.2454,96115.0
2018-12-13 15:35:00,66.85,66.85,66.74,66.83,127686.0,58.2541,58.2541,58.1583,58.2367,127686.0
2018-12-13 15:40:00,66.84,67.05,66.82,66.99,186168.0,58.2454,58.4284,58.228,58.3761,186168.0
2018-12-13 15:45:00,67.0,67.05,66.86,66.86,167070.0,58.3848,58.4284,58.2628,58.2628,167070.0
2018-12-13 15:50:00,66.86,66.92,66.81,66.82,144867.0,58.2628,58.3151,58.2193,58.228,144867.0
2018-12-13 15:55:00,66.83,67.0,66.83,66.92,585814.0,58.2367,58.3848,58.2367,58.3151,585814.0
2018-12-14 09:30:00,64.23,64.5,63.58,64.28,937798.0,55.971,56.2063,55.4046,56.0146,937798.0
2018-12-14 09:35:00,64.27,64.64,64.0,64.53,471882.0,56.0059,56.3283,55.7706,56.2324,471882.0
2018-12-14 09:40:00,64.52,64.7,64.31,64.43,260127.0,56.2237,56.3806,56.0407,56.1453,260127.0
2018-12-14 09:45:00,64.43,64.94,64.35,64.75,311083.0,56.1453,56.5897,56.0756,56.4241,311083.0
2018-12-14 09:50:00,64.76,65.3,64.75,65.28,399348.0,56.4329,56.9034,56.4241,56.886,399348.0
2018-12-14 09:55:00,65.3,65.74,65.22,65.73,415645.0,56.9034,57.2869,56.8337,57.2781,415645.0
2018-12-14 10:00:00,65.73,65.75,65.45,65.47,283944.0,57.2781,57.2956,57.0341,57.0516,283944.0
2018-12-14 10:05:00,65.48,65.64,65.41,65.58,214511.0,57.0603,57.1997,56.9993,57.1474,214511.0
2018-12-14 10:10:00,65.58,65.82,65.54,65.81,200455.0,57.1474,57.3566,57.1126,57.3478,200455.0
2018-12-14 10:15:00,65.8,65.84,65.6,65.6,230231.0,57.3391,57.374,57.1649,57.1649,230231.0
2018-12-14 10:20:00,65.6,65.63,65.26,65.44,335908.0,57.1649,57.191,56.8686,57.0254,335908.0
2018-12-14 10:25:00,65.44,65.67,65.33,65.5,224239.0,57.0254,57.2259,56.9296,57.0777,224239.0
2018-12-14 10:30:00,65.5,65.58,65.25,65.25,294232.0,57.0777,57.1474,56.8599,56.8599,294232.0
2018-12-14 10:35:00,65.23,65.39,65.14,65.24,211729.0,56.8424,56.9819,56.764,56.8511,211729.0
2018-12-14 10:40:00,65.23,65.23,64.96,64.98,177250.0,56.8424,56.8424,56.6071,56.6246,177250.0
2018-12-14 10:45:00,64.97,65.43,64.96,65.42,183198.0,56.6159,57.0167,56.6071,57.008,183198.0
2018-12-14 10:50:00,65.41,65.41,65.12,65.14,199271.0,56.9993,56.9993,56.7466,56.764,199271.0
2018-12-14 10:55:00,65.14,65.25,65.02,65.04,151163.0,56.764,56.8599,56.6594,56.6769,151163.0
2018-12-14 11:00:00,65.04,65.11,64.94,65.04,161708.0,56.6769,56.7379,56.5897,56.6769,161708.0
2018-12-14 11:05:00,65.03,65.26,65.0,65.26,127147.0,56.6681,56.8686,56.642,56.8686,127147.0
2018-12-14 11:10:00,65.26,65.29,65.17,65.2,170320.0,56.8686,56.8947,56.7901,56.8163,170320.0
2018-12-14 11:15:00,65.2,65.33,65.19,65.23,99493.0,56.8163,56.9296,56.8076,56.8424,99493.0
2018-12-14 11:20:00,65.23,65.25,65.06,65.06,128424.0,56.8424,56.8599,56.6943,56.6943,128424.0
2018-12-14 11:25:00,65.06,65.06,64.77,64.77,253402.0,56.6943,56.6943,56.4416,56.4416,253402.0
2018-12-14 11:30:00,64.77,64.9,64.75,64.89,135544.0,56.4416,56.5549,56.4241,56.5461,135544.0
2018-12-14 11:35:00,64.89,64.93,64.69,64.78,195896.0,56.5461,56.581,56.3719,56.4503,195896.0
2018-12-14 11:40:00,64.78,64.9,64.69,64.82,221121.0,56.4503,56.5549,56.3719,56.4851,221121.0
2018-12-14 11:45:00,64.81,64.81,64.73,64.74,122862.0,56.4764,56.4764,56.4067,56.4154,122862.0
2018-12-14 11:50:00,64.74,64.74,64.57,64.69,150622.0,56.4154,56.4154,56.2673,56.3719,150622.0
2018-12-14 11:55:00,64.7,64.76,64.5,64.53,163364.0,56.3806,56.4329,56.2063,56.2324,163364.0
2018-12-14 12:00:00,64.54,64.71,64.53,64.58,147600.0,56.2412,56.3893,56.2324,56.276,147600.0
2018-12-14 12:05:00,64.58,64.73,64.56,64.7,153856.0,56.276,56.4067,56.2586,56.3806,153856.0
2018-12-14 12:10:00,64.69,64.9,64.67,64.84,139386.0,56.3719,56.5549,56.3544,56.5026,139386.0
2018-12-14 12:15:00,64.84,65.06,64.84,65.05,138506.0,56.5026,56.6943,56.5026,56.6856,138506.0
2018-12-14 12:20:00,65.05,65.19,65.02,65.15,125717.0,56.6856,56.8076,56.6594,56.7727,125717.0
2018-12-14 12:25:00,65.15,65.22,65.11,65.22,81258.0,56.7727,56.8337,56.7379,56.8337,81258.0
2018-12-14 12:30:00,65.21,65.24,65.11,65.11,127781.0,56.825,56.8511,56.7379,56.7379,127781.0
2018-12-14 12:35:00,65.11,65.12,65.01,65.04,129241.0,56.7379,56.7466,56.6507,56.6769,129241.0
2018-12-14 12:40:00,65.04,65.04,64.89,64.9,114290.0,56.6769,56.6769,56.5461,56.5549,114290.0
2018-12-14 12:45:00,64.9,65.02,64.89,65.02,85753.0,56.5549,56.6594,56.5461,56.6594,85753.0
2018-12-14 12:50:00,65.03,65.15,65.02,65.13,64772.0,56.6681,56.7727,56.6594,56.7553,64772.0
2018-12-14 12:55:00,65.13,65.14,65.06,65.1,47409.0,56.7553,56.764,56.6943,56.7291,47409.0
2018-12-14 13:00:00,65.09,65.1,64.96,64.97,95247.0,56.7204,56.7291,56.6071,56.6159,95247.0
2018-12-14 13:05:00,64.96,65.14,64.95,65.14,98270.0,56.6071,56.764,56.5984,56.764,98270.0
2018-12-14 13:10:00,65.14,65.25,65.11,65.23,145052.0,56.764,56.8599,56.7379,56.8424,145052.0
2018-12-14 13:15:00,65.23,65.24,65.17,65.2,82023.0,56.8424,56.8511,56.7901,56.8163,82023.0
2018-12-14 13:20:00,65.19,65.21,65.14,65.16,99015.0,56.8076,56.825,56.764,56.7814,99015.0
2018-12-14 13:25:00,65.16,65.21,65.12,65.16,77842.0,56.7814,56.825,56.7466,56.7814,77842.0
2018-12-14 13:30:00,65.15,65.15,64.92,64.93,114845.0,56.7727,56.7727,56.5723,56.581,114845.0
2018-12-14 13:35:00,64.94,65.01,64.88,64.89,84631.0,56.5897,56.6507,56.5374,56.5461,84631.0
2018-12-14 13:40:00,64.88,65.02,64.88,65.01,76264.0,56.5374,56.6594,56.5374,56.6507,76264.0
2018-12-14 13:45:00,65.0,65.06,64.95,64.99,90151.0,56.642,56.6943,56.5984,56.6333,90151.0
2018-12-14 13:50:00,64.99,65.06,64.97,64.98,64729.0,56.6333,56.6943,56.6159,56.6246,64729.0
2018-12-14 13:55:00,64.97,64.98,64.93,64.95,66469.0,56.6159,56.6246,56.581,56.5984,66469.0
2018-12-14 14:00:00,64.95,65.06,64.94,65.05,71784.0,56.5984,56.6943,56.5897,56.6856,71784.0
2018-12-14 14:05:00,65.05,65.1,65.03,65.08,74252.0,56.6856,56.7291,56.6681,56.7117,74252.0
2018-12-14 14:10:00,65.09,65.09,64.9,64.92,114359.0,56.7204,56.7204,56.5549,56.5723,114359.0
2018-12-14 14:15:00,64.91,65.03,64.9,64.97,122161.0,56.5636,56.6681,56.5549,56.6159,122161.0
2018-12-14 14:20:00,64.97,65.1,64.96,65.09,99770.0,56.6159,56.7291,56.6071,56.7204,99770.0
2018-12-14 14:25:00,65.09,65.3,65.09,65.29,125859.0,56.7204,56.9034,56.7204,56.8947,125859.0
2018-12-14 14:30:00,65.29,65.29,65.19,65.21,168723.0,56.8947,56.8947,56.8076,56.825,168723.0
2018-12-14 14:35:00,65.2,65.21,65.03,65.03,118774.0,56.8163,56.825,56.6681,56.6681,118774.0
2018-12-14 14:40:00,65.03,65.16,65.03,65.14,143576.0,56.6681,56.7814,56.6681,56.764,143576.0
2018-12-14 14:45:00,65.14,65.24,65.14,65.16,85733.0,56.764,56.8511,56.764,56.7814,85733.0
2018-12-14 14:50:00,65.16,65.19,65.07,65.09,136024.0,56.7814,56.8076,56.703,56.7204,136024.0
2018-12-14 14:55:00,65.08,65.3,65.06,65.26,120320.0,56.7117,56.9034,56.6943,56.8686,120320.0
2018-12-14 15:00:00,65.26,65.4,65.24,65.3,164011.0,56.8686,56.9906,56.8511,56.9034,164011.0
2018-12-14 15:05:00,65.3,65.34,65.24,65.26,135740.0,56.9034,56.9383,56.8511,56.8686,135740.0
2018-12-14 15:10:00,65.26,65.44,65.25,65.4,106511.0,56.8686,57.0254,56.8599,56.9906,106511.0
2018-12-14 15:15:00,65.4,65.45,65.36,65.43,104058.0,56.9906,57.0341,56.9557,57.0167,104058.0
2018-12-14 15:20:00,65.43,65.43,65.29,65.32,135166.0,57.0167,57.0167,56.8947,56.9209,135166.0
2018-12-14 15:25:00,65.33,65.35,65.22,65.23,114403.0,56.9296,56.947,56.8337,56.8424,114403.0
2018-12-14 15:30:00,65.22,65.25,65.14,65.15,192313.0,56.8337,56.8599,56.764,56.7727,192313.0
2018-12-14 15:35:00,65.14,65.19,65.14,65.17,117860.0,56.764,56.8076,56.764,56.7901,117860.0
2018-12-14 15:40:00,65.16,65.28,65.14,65.22,217641.0,56.7814,56.886,56.764,56.8337,217641.0
2018-12-14 15:45:00,65.21,65.25,65.14,65.23,291317.0,56.825,56.8599,56.764,56.8424,291317.0
2018-12-14 15:50:00,65.24,65.34,65.23,65.34,264782.0,56.8511,56.9383,56.8424,56.9383,264782.0
2018-12-14 15:55:00,65.35,65.48,65.26,65.33,1011097.0,56.947,57.0603,56.8686,56.9296,1011097.0
2018-12-17 09:30:00,65.0,65.46,64.99,65.2,301341.0,56.642,57.0429,56.6333,56.8163,301341.0
2018-12-17 09:35:00,65.2,65.21,64.8,64.82,191679.0,56.8163,56.825,56.4677,56.4851,191679.0
2018-12-17 09:40:00,64.82,64.84,64.49,64.56,149125.0,56.4851,56.5026,56.1976,56.2586,149125.0
2018-12-17 09:45:00,64.55,64.6,64.4,64.56,187357.0,56.2499,56.2934,56.1192,56.2586,187357.0
2018-12-17 09:50:00,64.55,64.67,64.52,64.63,143747.0,56.2499,56.3544,56.2237,56.3196,143747.0
2018-12-17 09:55:00,64.64,64.76,64.51,64.69,148511.0,56.3283,56.4329,56.215,56.3719,148511.0
2018-12-17 10:00:00,64.7,64.7,64.55,64.64,163964.0,56.3806,56.3806,56.2499,56.3283,163964.0
2018-12-17 10:05:00,64.65,64.84,64.62,64.81,158015.0,56.337,56.5026,56.3109,56.4764,158015.0
2018-12-17 10:10:00,64.8,64.82,64.65,64.81,112635.0,56.4677,56.4851,56.337,56.4764,112635.0
2018-12-17 10:15:00,64.81,64.88,64.7,64.73,145882.0,56.4764,56.5374,56.3806,56.4067,145882.0
2018-12-17 10:20:00,64.73,64.77,64.64,64.7,101787.0,56.4067,56.4416,56.3283,56.3806,101787.0
2018-12-17 10:25:00,64.71,64.83,64.64,64.66,110022.0,56.3893,56.4939,56.3283,56.3457,110022.0
2018-12-17 10:30:00,64.65,64.74,64.5,64.53,106327.0,56.337,56.4154,56.2063,56.2324,106327.0
2018-12-17 10:35:00,64.53,64.56,64.46,64.5,112459.0,56.2324,56.2586,56.1714,56.2063,112459.0
2018-12-17 10:40:00,64.49,64.84,64.46,64.83,154326.0,56.1976,56.5026,56.1714,56.4939,154326.0
2018-12-17 10:45:00,64.83,64.86,64.75,64.76,68447.0,56.4939,56.52,56.4241,56.4329,68447.0
2018-12-17 10:50:00,64.76,64.79,64.68,64.75,72366.0,56.4329,56.459,56.3632,56.4241,72366.0
2018-12-17 10:55:00,64.75,64.94,64.75,64.94,163939.0,56.4241,56.5897,56.4241,56.5897,163939.0
2018-12-17 11:00:00,64.94,65.14,64.9,65.12,159929.0,56.5897,56.764,56.5549,56.7466,159929.0
2018-12-17 11:05:00,65.12,65.18,65.08,65.15,84652.0,56.7466,56.7989,56.7117,56.7727,84652.0
2018-12-17 11:10:00,65.15,65.32,65.06,65.06,217112.0,56.7727,56.9209,56.6943,56.6943,217112.0
2018-12-17 11:15:00,65.06,65.12,65.01,65.11,118748.0,56.6943,56.7466,56.6507,56.7379,118748.0
2018-12-17 11:20:00,65.11,65.15,65.08,65.11,134822.0,56.7379,56.7727,56.7117,56.7379,134822.0
2018-12-17 11:25:00,65.1,65.23,65.1,65.14,103096.0,56.7291,56.8424,56.7291,56.764,103096.0
2018-12-17 11:30:00,65.15,65.21,65.08,65.19,131268.0,56.7727,56.825,56.7117,56.8076,131268.0
2018-12-17 11:35:00,65.19,65.25,65.17,65.25,129025.0,56.8076,56.8599,56.7901,56.8599,129025.0
2018-12-17 11:40:00,65.25,65.34,65.24,65.28,149753.0,56.8599,56.9383,56.8511,56.886,149753.0
2018-12-17 11:45:00,65.27,65.32,65.16,65.31,117768.0,56.8773,56.9209,56.7814,56.9121,117768.0
2018-12-17 11:50:00,65.32,65.39,65.25,65.31,106021.0,56.9209,56.9819,56.8599,56.9121,106021.0
2018-12-17 11:55:00,65.31,65.46,65.3,65.46,126059.0,56.9121,57.0429,56.9034,57.0429,126059.0
2018-12-17 12:00:00,65.46,65.63,65.43,65.55,120234.0,57.0429,57.191,57.0167,57.1213,120234.0
2018-12-17 12:05:00,65.54,65.6,65.49,65.51,91049.0,57.1126,57.1649,57.069,57.0864,91049.0
2018-12-17 12:10:00,65.51,65.51,65.34,65.37,101310.0,57.0864,57.0864,56.9383,56.9644,101310.0
2018-12-17 12:15:00,65.36,65.37,65.29,65.34,77593.0,56.9557,56.9644,56.8947,56.9383,77593.0
2018-12-17 12:20:00,65.34,65.37,65.29,65.32,80262.0,56.9383,56.9644,56.8947,56.9209,80262.0
2018-12-17 12:25:00,65.33,65.37,65.29,65.34,68536.0,56.9296,56.9644,56.8947,56.9383,68536.0
2018-12-17 12:30:00,65.34,65.38,65.19,65.19,127307.0,56.9383,56.9731,56.8076,56.8076,127307.0
2018-12-17 12:35:00,65.19,65.25,65.15,65.16,107855.0,56.8076,56.8599,56.7727,56.7814,107855.0
2018-12-17 12:40:00,65.16,65.21,65.03,65.14,150690.0,56.7814,56.825,56.6681,56.764,150690.0
2018-12-17 12:45:00,65.15,65.18,65.06,65.09,85545.0,56.7727,56.7989,56.6943,56.7204,85545.0
2018-12-17 12:50:00,65.09,65.21,64.92,65.12,330302.0,56.7204,56.825,56.5723,56.7466,330302.0
2018-12-17 12:55:00,65.12,65.2,65.07,65.14,99541.0,56.7466,56.8163,56.703,56.764,99541.0
2018-12-17 13:00:00,65.14,65.21,65.11,65.18,99915.0,56.764,56.825,56.7379,56.7989,99915.0
2018-12-17 13:05:00,65.18,65.24,65.14,65.14,84465.0,56.7989,56.8511,56.764,56.764,84465.0
2018-12-17 13:10:00,65.14,65.18,65.06,65.16,88022.0,56.764,56.7989,56.6943,56.7814,88022.0
2018-12-17 13:15:00,65.16,65.16,65.04,65.1,67235.0,56.7814,56.7814,56.6769,56.7291,67235.0
2018-12-17 13:20:00,65.1,65.22,64.99,65.18,99930.0,56.7291,56.8337,56.6333,56.7989,99930.0
2018-12-17 13:25:00,65.18,65.22,65.09,65.09,86318.0,56.7989,56.8337,56.7204,56.7204,86318.0
2018-12-17 13:30:00,65.09,65.2,64.92,64.92,99331.0,56.7204,56.8163,56.5723,56.5723,99331.0
2018-12-17 13:35:00,64.91,65.02,64.88,65.02,112372.0,56.5636,56.6594,56.5374,56.6594,112372.0
2018-12-17 13:40:00,65.03,65.14,65.01,65.06,90002.0,56.6681,56.764,56.6507,56.6943,90002.0
2018-12-17 13:45:00,65.05,65.07,64.98,65.01,108973.0,56.6856,56.703,56.6246,56.6507,108973.0
2018-12-17 13:50:00,65.02,65.02,64.88,64.9,111025.0,56.6594,56.6594,56.5374,56.5549,111025.0
2018-12-17 13:55:00,64.91,64.96,64.74,64.75,144902.0,56.5636,56.6071,56.4154,56.4241,144902.0
2018-12-17 14:00:00,64.74,64.85,64.66,64.66,146289.0,56.4154,56.5113,56.3457,56.3457,146289.0
2018-12-17 14:05:00,64.65,64.75,64.63,64.64,103418.0,56.337,56.4241,56.3196,56.3283,103418.0
2018-12-17 14:10:00,64.64,64.7,64.58,64.66,84530.0,56.3283,56.3806,56.276,56.3457,84530.0
2018-12-17 14:15:00,64.66,64.74,64.6,64.67,135479.0,56.3457,56.4154,56.2934,56.3544,135479.0
2018-12-17 14:20:00,64.67,64.82,64.61,64.63,123494.0,56.3544,56.4851,56.3022,56.3196,123494.0
2018-12-17 14:25:00,64.64,64.68,64.54,64.57,95037.0,56.3283,56.3632,56.2412,56.2673,95037.0
2018-12-17 14:30:00,64.58,64.71,64.57,64.67,84237.0,56.276,56.3893,56.2673,56.3544,84237.0
2018-12-17 14:35:00,64.67,64.72,64.63,64.68,79078.0,56.3544,56.398,56.3196,56.3632,79078.0
2018-12-17 14:40:00,64.67,64.86,64.67,64.78,98965.0,56.3544,56.52,56.3544,56.4503,98965.0
2018-12-17 14:45:00,64.77,64.83,64.74,64.77,88838.0,56.4416,56.4939,56.4154,56.4416,88838.0
2018-12-17 14:50:00,64.77,64.81,64.51,64.53,113513.0,56.4416,56.4764,56.215,56.2324,113513.0
2018-12-17 14:55:00,64.54,64.59,64.47,64.54,175450.0,56.2412,56.2847,56.1802,56.2412,175450.0
2018-12-17 15:00:00,64.53,64.55,64.42,64.45,119034.0,56.2324,56.2499,56.1366,56.1627,119034.0
2018-12-17 15:05:00,64.45,64.61,64.43,64.48,120661.0,56.1627,56.3022,56.1453,56.1889,120661.0
2018-12-17 15:10:00,64.48,64.68,64.47,64.57,141755.0,56.1889,56.3632,56.1802,56.2673,141755.0
2018-12-17 15:15:00,64.57,64.61,64.5,64.56,122666.0,56.2673,56.3022,56.2063,56.2586,122666.0
2018-12-17 15:20:00,64.55,64.58,64.33,64.35,159309.0,56.2499,56.276,56.0582,56.0756,159309.0
2018-12-17 15:25:00,64.34,64.34,64.19,64.29,219274.0,56.0669,56.0669,55.9362,56.0233,219274.0
2018-12-17 15:30:00,64.3,64.32,64.12,64.14,202938.0,56.032,56.0494,55.8752,55.8926,202938.0
2018-12-17 15:35:00,64.14,64.23,64.07,64.16,216171.0,55.8926,55.971,55.8316,55.91,216171.0
2018-12-17 15:40:00,64.17,64.33,64.11,64.28,266554.0,55.9187,56.0582,55.8664,56.0146,266554.0
2018-12-17 15:45:00,64.28,64.45,64.11,64.2,315870.0,56.0146,56.1627,55.8664,55.9449,315870.0
2018-12-17 15:50:00,64.2,64.39,64.2,64.37,262446.0,55.9449,56.1104,55.9449,56.093,262446.0
2018-12-17 15:55:00,64.37,64.51,64.29,64.49,766682.0,56.093,56.215,56.0233,56.1976,766682.0
2018-12-18 09:30:00,64.77,65.24,64.69,64.73,270155.0,56.4416,56.8511,56.3719,56.4067,270155.0
2018-12-18 09:35:00,64.73,64.87,64.65,64.87,129881.0,56.4067,56.5287,56.337,56.5287,129881.0
2018-12-18 09:40:00,64.88,64.89,64.63,64.79,100444.0,56.5374,56.5461,56.3196,56.459,100444.0
2018-12-18 09:45:00,64.79,64.94,64.78,64.78,70038.0,56.459,56.5897,56.4503,56.4503,70038.0
2018-12-18 09:50:00,64.77,64.79,64.65,64.72,80076.0,56.4416,56.459,56.337,56.398,80076.0
2018-12-18 09:55:00,64.73,64.73,64.6,64.61,114154.0,56.4067,56.4067,56.2934,56.3022,114154.0
2018-12-18 10:00:00,64.61,64.75,64.55,64.69,204047.0,56.3022,56.4241,56.2499,56.3719,204047.0
2018-12-18 10:05:00,64.69,64.69,64.57,64.65,79231.0,56.3719,56.3719,56.2673,56.337,79231.0
2018-12-18 10:10:00,64.65,64.67,64.57,64.62,71887.0,56.337,56.3544,56.2673,56.3109,71887.0
2018-12-18 10:15:00,64.63,64.76,64.63,64.73,83119.0,56.3196,56.4329,56.3196,56.4067,83119.0
2018-12-18 10:20:00,64.74,64.76,64.57,64.63,90652.0,56.4154,56.4329,56.2673,56.3196,90652.0
2018-12-18 10:25:00,64.63,64.81,64.61,64.78,93086.0,56.3196,56.4764,56.3022,56.4503,93086.0
2018-12-18 10:30:00,64.78,64.87,64.76,64.83,74223.0,56.4503,56.5287,56.4329,56.4939,74223.0
2018-12-18 10:35:00,64.83,64.86,64.73,64.83,78660.0,56.4939,56.52,56.4067,56.4939,78660.0
2018-12-18 10:40:00,64.82,64.82,64.58,64.59,88593.0,56.4851,56.4851,56.276,56.2847,88593.0
2018-12-18 10:45:00,64.59,64.69,64.56,64.67,110281.0,56.2847,56.3719,56.2586,56.3544,110281.0
2018-12-18 10:50:00,64.67,64.95,64.67,64.9,98631.0,56.3544,56.5984,56.3544,56.5549,98631.0
2018-12-18 10:55:00,64.89,64.92,64.83,64.84,83190.0,56.5461,56.5723,56.4939,56.5026,83190.0
2018-12-18 11:00:00,64.84,64.92,64.73,64.74,134140.0,56.5026,56.5723,56.4067,56.4154,134140.0
2018-12-18 11:05:00,64.74,64.79,64.68,64.7,61925.0,56.4154,56.459,56.3632,56.3806,61925.0
2018-12-18 11:10:00,64.7,64.81,64.69,64.81,52745.0,56.3806,56.4764,56.3719,56.4764,52745.0
2018-12-18 11:15:00,64.82,64.85,64.75,64.76,60130.0,56.4851,56.5113,56.4241,56.4329,60130.0
2018-12-18 11:20:00,64.76,64.8,64.71,64.72,50878.0,56.4329,56.4677,56.3893,56.398,50878.0
2018-12-18 11:25:00,64.73,64.74,64.61,64.7,95177.0,56.4067,56.4154,56.3022,56.3806,95177.0
2018-12-18 11:30:00,64.7,64.78,64.69,64.78,82700.0,56.3806,56.4503,56.3719,56.4503,82700.0
2018-12-18 11:35:00,64.78,64.97,64.78,64.91,72526.0,56.4503,56.6159,56.4503,56.5636,72526.0
2018-12-18 11:40:00,64.9,65.0,64.9,64.96,62019.0,56.5549,56.642,56.5549,56.6071,62019.0
2018-12-18 11:45:00,64.96,65.13,64.95,65.09,54393.0,56.6071,56.7553,56.5984,56.7204,54393.0
2018-12-18 11:50:00,65.09,65.11,65.03,65.07,53497.0,56.7204,56.7379,56.6681,56.703,53497.0
2018-12-18 11:55:00,65.07,65.13,65.01,65.01,84306.0,56.703,56.7553,56.6507,56.6507,84306.0
2018-12-18 12:00:00,65.02,65.07,65.0,65.04,59398.0,56.6594,56.703,56.642,56.6769,59398.0
2018-12-18 12:05:00,65.05,65.23,65.05,65.23,76000.0,56.6856,56.8424,56.6856,56.8424,76000.0
2018-12-18 12:10:00,65.23,65.3,65.2,65.22,125444.0,56.8424,56.9034,56.8163,56.8337,125444.0
2018-12-18 12:15:00,65.23,65.34,65.23,65.3,63864.0,56.8424,56.9383,56.8424,56.9034,63864.0
2018-12-18 12:20:00,65.3,65.38,65.27,65.34,63638.0,56.9034,56.9731,56.8773,56.9383,63638.0
2018-12-18 12:25:00,65.34,65.35,65.21,65.22,54502.0,56.9383,56.947,56.825,56.8337,54502.0
2018-12-18 12:30:00,65.23,65.28,65.17,65.19,51254.0,56.8424,56.886,56.7901,56.8076,51254.0
2018-12-18 12:35:00,65.19,65.23,65.15,65.21,44433.0,56.8076,56.8424,56.7727,56.825,44433.0
2018-12-18 12:40:00,65.21,65.32,65.2,65.28,47055.0,56.825,56.9209,56.8163,56.886,47055.0
2018-12-18 12:45:00,65.27,65.29,65.16,65.25,83037.0,56.8773,56.8947,56.7814,56.8599,83037.0
2018-12-18 12:50:00,65.25,65.36,65.21,65.36,73166.0,56.8599,56.9557,56.825,56.9557,73166.0
2018-12-18 12:55:00,65.36,65.39,65.29,65.34,72512.0,56.9557,56.9819,56.8947,56.9383,72512.0
2018-12-18 13:00:00,65.34,65.38,65.24,65.31,44475.0,56.9383,56.9731,56.8511,56.9121,44475.0
2018-12-18 13:05:00,65.31,65.36,65.25,65.29,44645.0,56.9121,56.9557,56.8599,56.8947,44645.0
2018-12-18 13:10:00,65.29,65.34,65.27,65.31,36070.0,56.8947,56.9383,56.8773,56.9121,36070.0
2018-12-18 13:15:00,65.3,65.31,65.27,65.28,40344.0,56.9034,56.9121,56.8773,56.886,40344.0
2018-12-18 13:20:00,65.27,65.35,65.27,65.3,90862.0,56.8773,56.947,56.8773,56.9034,90862.0
2018-12-18 13:25:00,65.31,65.31,65.19,65.21,66015.0,56.9121,56.9121,56.8076,56.825,66015.0
2018-12-18 13:30:00,65.21,65.22,65.11,65.18,120541.0,56.825,56.8337,56.7379,56.7989,120541.0
2018-12-18 13:35:00,65.17,65.2,65.06,65.08,64350.0,56.7901,56.8163,56.6943,56.7117,64350.0
2018-12-18 13:40:00,65.07,65.16,65.05,65.15,65227.0,56.703,56.7814,56.6856,56.7727,65227.0
2018-12-18 13:45:00,65.14,65.31,65.11,65.28,59599.0,56.764,56.9121,56.7379,56.886,59599.0
2018-12-18 13:50:00,65.28,65.29,65.15,65.17,55496.0,56.886,56.8947,56.7727,56.7901,55496.0
2018-12-18 13:55:00,65.17,65.21,65.1,65.21,58456.0,56.7901,56.825,56.7291,56.825,58456.0
2018-12-18 14:00:00,65.21,65.3,65.2,65.28,84541.0,56.825,56.9034,56.8163,56.886,84541.0
2018-12-18 14:05:00,65.29,65.35,65.22,65.35,78405.0,56.8947,56.947,56.8337,56.947,78405.0
2018-12-18 14:10:00,65.35,65.37,65.28,65.3,57618.0,56.947,56.9644,56.886,56.9034,57618.0
2018-12-18 14:15:00,65.29,65.31,65.19,65.25,92669.0,56.8947,56.9121,56.8076,56.8599,92669.0
2018-12-18 14:20:00,65.25,65.34,65.23,65.28,55736.0,56.8599,56.9383,56.8424,56.886,55736.0
2018-12-18 14:25:00,65.29,65.39,65.27,65.39,82601.0,56.8947,56.9819,56.8773,56.9819,82601.0
2018-12-18 14:30:00,65.39,65.4,65.23,65.23,102163.0,56.9819,56.9906,56.8424,56.8424,102163.0
2018-12-18 14:35:00,65.24,65.31,65.2,65.28,77362.0,56.8511,56.9121,56.8163,56.886,77362.0
2018-12-18 14:40:00,65.28,65.32,65.02,65.05,115802.0,56.886,56.9209,56.6594,56.6856,115802.0
2018-12-18 14:45:00,65.05,65.09,65.01,65.08,64859.0,56.6856,56.7204,56.6507,56.7117,64859.0
2018-12-18 14:50:00,65.08,65.1,65.02,65.03,52554.0,56.7117,56.7291,56.6594,56.6681,52554.0
2018-12-18 14:55:00,65.03,65.07,64.85,64.85,80237.0,56.6681,56.703,56.5113,56.5113,80237.0
2018-12-18 15:00:00,64.85,64.94,64.76,64.87,121224.0,56.5113,56.5897,56.4329,56.5287,121224.0
2018-12-18 15:05:00,64.87,64.91,64.65,64.77,99266.0,56.5287,56.5636,56.337,56.4416,99266.0
2018-12-18 15:10:00,64.76,64.92,64.73,64.85,89126.0,56.4329,56.5723,56.4067,56.5113,89126.0
2018-12-18 15:15:00,64.86,65.04,64.81,64.94,151568.0,56.52,56.6769,56.4764,56.5897,151568.0
2018-12-18 15:20:00,64.94,64.97,64.84,64.92,91084.0,56.5897,56.6159,56.5026,56.5723,91084.0
2018-12-18 15:25:00,64.91,64.93,64.81,64.88,79922.0,56.5636,56.581,56.4764,56.5374,79922.0
2018-12-18 15:30:00,64.88,65.11,64.88,65.06,112050.0,56.5374,56.7379,56.5374,56.6943,112050.0
2018-12-18 15:35:00,65.07,65.1,64.99,65.0,95149.0,56.703,56.7291,56.6333,56.642,95149.0
2018-12-18 15:40:00,65.01,65.12,64.99,65.07,142736.0,56.6507,56.7466,56.6333,56.703,142736.0
2018-12-18 15:45:00,65.07,65.33,65.07,65.31,176607.0,56.703,56.9296,56.703,56.9121,176607.0
2018-12-18 15:50:00,65.3,65.32,65.19,65.27,228682.0,56.9034,56.9209,56.8076,56.8773,228682.0
2018-12-18 15:55:00,65.28,65.29,64.91,64.91,617924.0,56.886,56.8947,56.5636,56.5636,617924.0
2018-12-19 09:30:00,65.16,65.82,65.0,65.76,307481.0,56.7814,57.3566,56.642,57.3043,307481.0
2018-12-19 09:35:00,65.77,65.89,65.71,65.85,129455.0,57.313,57.4176,57.2607,57.3827,129455.0
2018-12-19 09:40:00,65.87,65.9,65.65,65.84,150084.0,57.4001,57.4263,57.2084,57.374,150084.0
2018-12-19 09:45:00,65.84,65.85,65.65,65.69,78597.0,57.374,57.3827,57.2084,57.2433,78597.0
2018-12-19 09:50:00,65.69,65.73,65.58,65.73,98572.0,57.2433,57.2781,57.1474,57.2781,98572.0
2018-12-19 09:55:00,65.73,65.87,65.53,65.6,176528.0,57.2781,57.4001,57.1039,57.1649,176528.0
2018-12-19 10:00:00,65.6,65.65,65.34,65.36,149914.0,57.1649,57.2084,56.9383,56.9557,149914.0
2018-12-19 10:05:00,65.36,65.5,65.28,65.34,121453.0,56.9557,57.0777,56.886,56.9383,121453.0
2018-12-19 10:10:00,65.35,65.41,65.28,65.41,85585.0,56.947,56.9993,56.886,56.9993,85585.0
2018-12-19 10:15:00,65.41,65.66,65.41,65.61,96331.0,56.9993,57.2171,56.9993,57.1736,96331.0
2018-12-19 10:20:00,65.61,65.61,65.36,65.41,84316.0,57.1736,57.1736,56.9557,56.9993,84316.0
2018-12-19 10:25:00,65.41,65.69,65.34,65.69,243821.0,56.9993,57.2433,56.9383,57.2433,243821.0
2018-12-19 10:30:00,65.68,65.72,65.61,65.64,157485.0,57.2346,57.2694,57.1736,57.1997,157485.0
2018-12-19 10:35:00,65.63,65.74,65.62,65.71,87749.0,57.191,57.2869,57.1823,57.2607,87749.0
2018-12-19 10:40:00,65.72,65.75,65.57,65.58,68131.0,57.2694,57.2956,57.1387,57.1474,68131.0
2018-12-19 10:45:00,65.58,65.64,65.47,65.47,55790.0,57.1474,57.1997,57.0516,57.0516,55790.0
2018-12-19 10:50:00,65.48,65.56,65.43,65.46,42797.0,57.0603,57.13,57.0167,57.0429,42797.0
2018-12-19 10:55:00,65.46,65.53,65.42,65.51,67490.0,57.0429,57.1039,57.008,57.0864,67490.0
2018-12-19 11:00:00,65.51,65.52,65.33,65.34,54929.0,57.0864,57.0951,56.9296,56.9383,54929.0
2018-12-19 11:05:00,65.33,65.43,65.31,65.35,52292.0,56.9296,57.0167,56.9121,56.947,52292.0
2018-12-19 11:10:00,65.35,65.36,65.24,65.24,67950.0,56.947,56.9557,56.8511,56.8511,67950.0
2018-12-19 11:15:00,65.24,65.24,65.12,65.19,96680.0,56.8511,56.8511,56.7466,56.8076,96680.0
2018-12-19 11:20:00,65.18,65.18,65.05,65.16,91357.0,56.7989,56.7989,56.6856,56.7814,91357.0
2018-12-19 11:25:00,65.16,65.29,65.14,65.27,60877.0,56.7814,56.8947,56.764,56.8773,60877.0
2018-12-19 11:30:00,65.27,65.34,65.2,65.24,58270.0,56.8773,56.9383,56.8163,56.8511,58270.0
2018-12-19 11:35:00,65.24,65.29,65.23,65.25,38230.0,56.8511,56.8947,56.8424,56.8599,38230.0
2018-12-19 11:40:00,65.26,65.27,65.08,65.14,138064.0,56.8686,56.8773,56.7117,56.764,138064.0
2018-12-19 11:45:00,65.13,65.29,65.13,65.28,62823.0,56.7553,56.8947,56.7553,56.886,62823.0
2018-12-19 11:50:00,65.28,65.41,65.28,65.4,57926.0,56.886,56.9993,56.886,56.9906,57926.0
2018-12-19 11:55:00,65.4,65.54,65.35,65.49,107653.0,56.9906,57.1126,56.947,57.069,107653.0
2018-12-19 12:00:00,65.49,65.53,65.45,65.49,40748.0,57.069,57.1039,57.0341,57.069,40748.0
2018-12-19 12:05:00,65.49,65.63,65.49,65.61,41401.0,57.069,57.191,57.069,57.1736,41401.0
2018-12-19 12:10:00,65.6,65.6,65.48,65.52,50304.0,57.1649,57.1649,57.0603,57.0951,50304.0
2018-12-19 12:15:00,65.52,65.57,65.5,65.53,74184.0,57.0951,57.1387,57.0777,57.1039,74184.0
2018-12-19 12:20:00,65.54,65.55,65.51,65.54,65141.0,57.1126,57.1213,57.0864,57.1126,65141.0
2018-12-19 12:25:00,65.54,65.56,65.46,65.46,84895.0,57.1126,57.13,57.0429,57.0429,84895.0
2018-12-19 12:30:00,65.46,65.48,65.4,65.45,85510.0,57.0429,57.0603,56.9906,57.0341,85510.0
2018-12-19 12:35:00,65.44,65.47,65.44,65.45,46432.0,57.0254,57.0516,57.0254,57.0341,46432.0
2018-12-19 12:40:00,65.44,65.45,65.38,65.4,60287.0,57.0254,57.0341,56.9731,56.9906,60287.0
2018-12-19 12:45:00,65.41,65.42,65.38,65.41,63744.0,56.9993,57.008,56.9731,56.9993,63744.0
2018-12-19 12:50:00,65.41,65.47,65.32,65.38,75534.0,56.9993,57.0516,56.9209,56.9731,75534.0
2018-12-19 12:55:00,65.39,65.4,65.28,65.31,73078.0,56.9819,56.9906,56.886,56.9121,73078.0
2018-12-19 13:00:00,65.31,65.34,65.28,65.33,40027.0,56.9121,56.9383,56.886,56.9296,40027.0
2018-12-19 13:05:00,65.34,65.35,65.26,65.28,42983.0,56.9383,56.947,56.8686,56.886,42983.0
2018-12-19 13:10:00,65.28,65.3,65.24,65.26,44035.0,56.886,56.9034,56.8511,56.8686,44035.0
2018-12-19 13:15:00,65.27,65.27,65.2,65.25,43020.0,56.8773,56.8773,56.8163,56.8599,43020.0
2018-12-19 13:20:00,65.25,65.27,65.1,65.17,71436.0,56.8599,56.8773,56.7291,56.7901,71436.0
2018-12-19 13:25:00,65.16,65.24,65.15,65.22,38112.0,56.7814,56.8511,56.7727,56.8337,38112.0
2018-12-19 13:30:00,65.22,65.28,65.16,65.22,48098.0,56.8337,56.886,56.7814,56.8337,48098.0
2018-12-19 13:35:00,65.23,65.24,65.16,65.21,52497.0,56.8424,56.8511,56.7814,56.825,52497.0
2018-12-19 13:40:00,65.2,65.33,65.2,65.31,51381.0,56.8163,56.9296,56.8163,56.9121,51381.0
2018-12-19 13:45:00,65.31,65.36,65.27,65.36,36942.0,56.9121,56.9557,56.8773,56.9557,36942.0
2018-12-19 13:50:00,65.36,65.37,65.27,65.29,40254.0,56.9557,56.9644,56.8773,56.8947,40254.0
2018-12-19 13:55:00,65.29,65.64,65.28,65.64,87021.0,56.8947,57.1997,56.886,57.1997,87021.0
2018-12-19 14:00:00,65.6,65.77,64.53,64.64,243135.0,57.1649,57.313,56.2324,56.3283,243135.0
2018-12-19 14:05:00,64.62,64.91,64.51,64.71,150950.0,56.3109,56.5636,56.215,56.3893,150950.0
2018-12-19 14:10:00,64.73,64.84,64.53,64.76,123283.0,56.4067,56.5026,56.2324,56.4329,123283.0
2018-12-19 14:15:00,64.75,65.01,64.68,64.95,184980.0,56.4241,56.6507,56.3632,56.5984,184980.0
2018-12-19 14:20:00,64.95,64.99,64.79,64.97,97755.0,56.5984,56.6333,56.459,56.6159,97755.0
2018-12-19 14:25:00,64.97,65.11,64.87,65.02,113863.0,56.6159,56.7379,56.5287,56.6594,113863.0
2018-12-19 14:30:00,65.02,65.21,64.9,65.03,143125.0,56.6594,56.825,56.5549,56.6681,143125.0
2018-12-19 14:35:00,65.03,65.15,64.96,65.1,108689.0,56.6681,56.7727,56.6071,56.7291,108689.0
2018-12-19 14:40:00,65.11,65.11,64.53,64.53,208709.0,56.7379,56.7379,56.2324,56.2324,208709.0
2018-12-19 14:45:00,64.53,64.7,64.49,64.65,216017.0,56.2324,56.3806,56.1976,56.337,216017.0
2018-12-19 14:50:00,64.65,64.66,64.33,64.43,260293.0,56.337,56.3457,56.0582,56.1453,260293.0
2018-12-19 14:55:00,64.42,64.43,64.08,64.25,188378.0,56.1366,56.1453,55.8403,55.9884,188378.0
2018-12-19 15:00:00,64.25,64.26,63.87,63.87,222849.0,55.9884,55.9972,55.6573,55.6573,222849.0
2018-12-19 15:05:00,63.87,64.07,63.68,63.99,305441.0,55.6573,55.8316,55.4917,55.7619,305441.0
2018-12-19 15:10:00,63.98,64.16,63.82,64.15,179143.0,55.7532,55.91,55.6137,55.9013,179143.0
2018-12-19 15:15:00,64.16,64.16,63.77,63.96,253100.0,55.91,55.91,55.5702,55.7357,253100.0
2018-12-19 15:20:00,63.96,64.2,63.69,64.13,234861.0,55.7357,55.9449,55.5004,55.8839,234861.0
2018-12-19 15:25:00,64.12,64.2,63.85,63.85,204969.0,55.8752,55.9449,55.6399,55.6399,204969.0
2018-12-19 15:30:00,63.85,64.11,63.82,64.05,189962.0,55.6399,55.8664,55.6137,55.8142,189962.0
2018-12-19 15:35:00,64.04,64.04,63.85,63.93,240968.0,55.8054,55.8054,55.6399,55.7096,240968.0
2018-12-19 15:40:00,63.94,64.02,63.76,64.02,270283.0,55.7183,55.788,55.5614,55.788,270283.0
2018-12-19 15:45:00,64.02,64.28,64.01,64.27,312241.0,55.788,56.0146,55.7793,56.0059,312241.0
2018-12-19 15:50:00,64.27,64.28,64.11,64.15,306502.0,56.0059,56.0146,55.8664,55.9013,306502.0
2018-12-19 15:55:00,64.14,64.23,64.03,64.05,465464.0,55.8926,55.971,55.7967,55.8142,465464.0
2018-12-20 09:30:00,63.61,63.8,63.34,63.7,347207.0,55.4307,55.5963,55.1955,55.5092,347207.0
2018-12-20 09:35:00,63.69,63.69,63.37,63.52,167698.0,55.5004,55.5004,55.2216,55.3523,167698.0
2018-12-20 09:40:00,63.52,63.52,63.18,63.24,156999.0,55.3523,55.3523,55.056,55.1083,156999.0
2018-12-20 09:45:00,63.25,63.38,63.07,63.1,193789.0,55.117,55.2303,54.9602,54.9863,193789.0
2018-12-20 09:50:00,63.11,63.17,62.84,62.86,298670.0,54.995,55.0473,54.7597,54.7772,298670.0
2018-12-20 09:55:00,62.89,63.37,62.86,63.36,207107.0,54.8033,55.2216,54.7772,55.2129,207107.0
2018-12-20 10:00:00,63.36,63.47,63.23,63.35,132381.0,55.2129,55.3087,55.0996,55.2042,132381.0
2018-12-20 10:05:00,63.33,63.55,63.32,63.46,248154.0,55.1867,55.3785,55.178,55.3,248154.0
2018-12-20 10:10:00,63.45,63.52,63.38,63.47,128042.0,55.2913,55.3523,55.2303,55.3087,128042.0
2018-12-20 10:15:00,63.46,63.51,63.33,63.35,168789.0,55.3,55.3436,55.1867,55.2042,168789.0
2018-12-20 10:20:00,63.34,63.5,63.29,63.46,113108.0,55.1955,55.3349,55.1519,55.3,113108.0
2018-12-20 10:25:00,63.45,63.54,63.4,63.42,122983.0,55.2913,55.3697,55.2477,55.2652,122983.0
2018-12-20 10:30:00,63.41,63.51,63.33,63.39,137240.0,55.2565,55.3436,55.1867,55.239,137240.0
2018-12-20 10:35:00,63.38,63.54,63.3,63.48,132572.0,55.2303,55.3697,55.1606,55.3175,132572.0
2018-12-20 10:40:00,63.48,63.53,63.38,63.5,158303.0,55.3175,55.361,55.2303,55.3349,158303.0
2018-12-20 10:45:00,63.5,63.51,63.29,63.29,92925.0,55.3349,55.3436,55.1519,55.1519,92925.0
2018-12-20 10:50:00,63.29,63.31,63.15,63.15,133326.0,55.1519,55.1693,55.0299,55.0299,133326.0
2018-12-20 10:55:00,63.16,63.3,63.14,63.22,145298.0,55.0386,55.1606,55.0212,55.0909,145298.0
2018-12-20 11:00:00,63.21,63.21,63.1,63.18,158957.0,55.0822,55.0822,54.9863,55.056,158957.0
2018-12-20 11:05:00,63.18,63.3,63.07,63.11,116677.0,55.056,55.1606,54.9602,54.995,116677.0
2018-12-20 11:10:00,63.11,63.19,63.04,63.07,122276.0,54.995,55.0647,54.934,54.9602,122276.0
2018-12-20 11:15:00,63.06,63.06,62.95,63.05,124106.0,54.9515,54.9515,54.8556,54.9427,124106.0
2018-12-20 11:20:00,63.05,63.08,62.95,63.08,161138.0,54.9427,54.9689,54.8556,54.9689,161138.0
2018-12-20 11:25:00,63.08,63.11,62.85,62.94,175008.0,54.9689,54.995,54.7685,54.8469,175008.0
2018-12-20 11:30:00,62.94,62.95,62.78,62.8,134689.0,54.8469,54.8556,54.7075,54.7249,134689.0
2018-12-20 11:35:00,62.8,62.83,62.64,62.69,182515.0,54.7249,54.751,54.5855,54.629,182515.0
2018-12-20 11:40:00,62.7,62.79,62.58,62.6,135228.0,54.6377,54.7162,54.5332,54.5506,135228.0
2018-12-20 11:45:00,62.61,62.73,62.58,62.58,138059.0,54.5593,54.6639,54.5332,54.5332,138059.0
2018-12-20 11:50:00,62.59,62.68,62.43,62.62,218459.0,54.5419,54.6203,54.4025,54.568,218459.0
2018-12-20 11:55:00,62.62,62.82,62.51,62.58,250795.0,54.568,54.7423,54.4722,54.5332,250795.0
2018-12-20 12:00:00,62.59,62.8,62.57,62.72,167004.0,54.5419,54.7249,54.5245,54.6552,167004.0
2018-12-20 12:05:00,62.72,62.73,62.51,62.56,130404.0,54.6552,54.6639,54.4722,54.5157,130404.0
2018-12-20 12:10:00,62.56,62.65,62.5,62.52,122053.0,54.5157,54.5942,54.4635,54.4809,122053.0
2018-12-20 12:15:00,62.51,62.69,62.49,62.68,122456.0,54.4722,54.629,54.4548,54.6203,122456.0
2018-12-20 12:20:00,62.69,62.74,62.64,62.71,155725.0,54.629,54.6726,54.5855,54.6465,155725.0
2018-12-20 12:25:00,62.71,62.81,62.68,62.78,133859.0,54.6465,54.7336,54.6203,54.7075,133859.0
2018-12-20 12:30:00,62.78,62.84,62.62,62.64,116163.0,54.7075,54.7597,54.568,54.5855,116163.0
2018-12-20 12:35:00,62.64,62.7,62.48,62.5,162255.0,54.5855,54.6377,54.446,54.4635,162255.0
2018-12-20 12:40:00,62.49,62.5,62.36,62.4,167735.0,54.4548,54.4635,54.3415,54.3763,167735.0
2018-12-20 12:45:00,62.4,62.46,62.33,62.39,151576.0,54.3763,54.4286,54.3153,54.3676,151576.0
2018-12-20 12:50:00,62.39,62.46,62.33,62.34,118942.0,54.3676,54.4286,54.3153,54.324,118942.0
2018-12-20 12:55:00,62.33,62.54,62.26,62.51,139416.0,54.3153,54.4983,54.2543,54.4722,139416.0
2018-12-20 13:00:00,62.52,62.53,62.39,62.42,116780.0,54.4809,54.4896,54.3676,54.3938,116780.0
2018-12-20 13:05:00,62.42,62.52,62.31,62.35,88661.0,54.3938,54.4809,54.2979,54.3328,88661.0
2018-12-20 13:10:00,62.35,62.56,62.32,62.5,93602.0,54.3328,54.5157,54.3066,54.4635,93602.0
2018-12-20 13:15:00,62.5,62.57,62.43,62.45,94144.0,54.4635,54.5245,54.4025,54.4199,94144.0
2018-12-20 13:20:00,62.45,62.55,62.41,62.43,118810.0,54.4199,54.507,54.385,54.4025,118810.0
2018-12-20 13:25:00,62.45,62.55,62.44,62.46,113469.0,54.4199,54.507,54.4112,54.4286,113469.0
2018-12-20 13:30:00,62.46,62.46,62.29,62.33,106154.0,54.4286,54.4286,54.2805,54.3153,106154.0
2018-12-20 13:35:00,62.32,62.44,62.28,62.41,138889.0,54.3066,54.4112,54.2718,54.385,138889.0
2018-12-20 13:40:00,62.41,62.43,62.23,62.35,200105.0,54.385,54.4025,54.2282,54.3328,200105.0
2018-12-20 13:45:00,62.35,62.4,62.23,62.36,263942.0,54.3328,54.3763,54.2282,54.3415,263942.0
2018-12-20 13:50:00,62.36,62.37,62.11,62.15,216844.0,54.3415,54.3502,54.1236,54.1585,216844.0
2018-12-20 13:55:00,62.15,62.16,62.06,62.06,181386.0,54.1585,54.1672,54.08,54.08,181386.0
2018-12-20 14:00:00,62.05,62.06,61.72,61.84,442503.0,54.0713,54.08,53.7838,53.8883,442503.0
2018-12-20 14:05:00,61.85,61.98,61.73,61.81,220184.0,53.897,54.0103,53.7925,53.8622,220184.0
2018-12-20 14:10:00,61.81,61.82,61.45,61.65,470841.0,53.8622,53.8709,53.5485,53.7228,470841.0
2018-12-20 14:15:00,61.65,61.74,61.44,61.45,384698.0,53.7228,53.8012,53.5398,53.5485,384698.0
2018-12-20 14:20:00,61.46,61.88,61.45,61.78,286574.0,53.5572,53.9232,53.5485,53.836,286574.0
2018-12-20 14:25:00,61.8,62.03,61.79,62.03,266959.0,53.8535,54.0539,53.8448,54.0539,266959.0
2018-12-20 14:30:00,62.03,62.14,61.94,62.09,179226.0,54.0539,54.1498,53.9755,54.1062,179226.0
2018-12-20 14:35:00,62.1,62.33,62.08,62.13,171415.0,54.1149,54.3153,54.0975,54.141,171415.0
2018-12-20 14:40:00,62.13,62.52,62.12,62.46,238904.0,54.141,54.4809,54.1323,54.4286,238904.0
2018-12-20 14:45:00,62.45,62.72,62.41,62.66,154006.0,54.4199,54.6552,54.385,54.6029,154006.0
2018-12-20 14:50:00,62.66,62.66,62.46,62.49,185237.0,54.6029,54.6029,54.4286,54.4548,185237.0
2018-12-20 14:55:00,62.49,62.51,62.32,62.39,179910.0,54.4548,54.4722,54.3066,54.3676,179910.0
2018-12-20 15:00:00,62.39,62.4,62.27,62.29,176313.0,54.3676,54.3763,54.263,54.2805,176313.0
2018-12-20 15:05:00,62.29,62.53,62.2,62.52,243816.0,54.2805,54.4896,54.202,54.4809,243816.0
2018-12-20 15:10:00,62.52,62.65,62.42,62.63,227063.0,54.4809,54.5942,54.3938,54.5767,227063.0
2018-12-20 15:15:00,62.64,62.66,62.51,62.53,198923.0,54.5855,54.6029,54.4722,54.4896,198923.0
2018-12-20 15:20:00,62.53,62.8,62.52,62.77,228693.0,54.4896,54.7249,54.4809,54.6987,228693.0
2018-12-20 15:25:00,62.76,62.79,62.57,62.58,232895.0,54.69,54.7162,54.5245,54.5332,232895.0
2018-12-20 15:30:00,62.59,62.74,62.57,62.7,222279.0,54.5419,54.6726,54.5245,54.6377,222279.0
2018-12-20 15:35:00,62.71,62.82,62.68,62.72,518165.0,54.6465,54.7423,54.6203,54.6552,518165.0
2018-12-20 15:40:00,62.72,62.72,62.32,62.34,268135.0,54.6552,54.6552,54.3066,54.324,268135.0
2018-12-20 15:45:00,62.33,62.33,62.16,62.19,502046.0,54.3153,54.3153,54.1672,54.1933,502046.0
2018-12-20 15:50:00,62.19,62.23,62.0,62.09,523797.0,54.1933,54.2282,54.0278,54.1062,523797.0
2018-12-20 15:55:00,62.08,62.19,62.04,62.15,956983.0,54.0975,54.1933,54.0626,54.1585,956983.0
2018-12-21 09:30:00,62.42,62.8,62.14,62.41,2668686.0,54.3938,54.7249,54.1498,54.385,2668686.0
2018-12-21 09:35:00,62.42,62.58,62.34,62.37,116811.0,54.3938,54.5332,54.324,54.3502,116811.0
2018-12-21 09:40:00,62.37,62.64,62.36,62.51,142635.0,54.3502,54.5855,54.3415,54.4722,142635.0
2018-12-21 09:45:00,62.5,62.69,62.5,62.63,113332.0,54.4635,54.629,54.4635,54.5767,113332.0
2018-12-21 09:50:00,62.63,62.72,62.6,62.66,79722.0,54.5767,54.6552,54.5506,54.6029,79722.0
2018-12-21 09:55:00,62.66,62.75,62.62,62.69,84547.0,54.6029,54.6813,54.568,54.629,84547.0
2018-12-21 10:00:00,62.69,62.75,62.58,62.58,118378.0,54.629,54.6813,54.5332,54.5332,118378.0
2018-12-21 10:05:00,62.58,62.68,62.45,62.58,120865.0,54.5332,54.6203,54.4199,54.5332,120865.0
2018-12-21 10:10:00,62.58,62.89,62.56,62.88,179145.0,54.5332,54.8033,54.5157,54.7946,179145.0
2018-12-21 10:15:00,62.88,63.2,62.88,63.04,228818.0,54.7946,55.0735,54.7946,54.934,228818.0
2018-12-21 10:20:00,63.03,63.18,63.01,63.16,142258.0,54.9253,55.056,54.9079,55.0386,142258.0
2018-12-21 10:25:00,63.16,63.21,62.94,63.12,99777.0,55.0386,55.0822,54.8469,55.0037,99777.0
2018-12-21 10:30:00,63.12,63.19,63.06,63.07,122665.0,55.0037,55.0647,54.9515,54.9602,122665.0
2018-12-21 10:35:00,63.08,63.08,62.84,62.92,89365.0,54.9689,54.9689,54.7597,54.8295,89365.0
2018-12-21 10:40:00,62.92,63.04,62.85,62.92,117162.0,54.8295,54.934,54.7685,54.8295,117162.0
2018-12-21 10:45:00,62.92,63.06,62.88,62.92,101875.0,54.8295,54.9515,54.7946,54.8295,101875.0
2018-12-21 10:50:00,62.92,62.95,62.77,62.8,108447.0,54.8295,54.8556,54.6987,54.7249,108447.0
2018-12-21 10:55:00,62.8,62.84,62.68,62.72,135669.0,54.7249,54.7597,54.6203,54.6552,135669.0
2018-12-21 11:00:00,62.72,62.73,62.52,62.54,256967.0,54.6552,54.6639,54.4809,54.4983,256967.0
2018-12-21 11:05:00,62.53,62.67,62.31,62.33,135423.0,54.4896,54.6116,54.2979,54.3153,135423.0
2018-12-21 11:10:00,62.34,62.59,62.33,62.53,100592.0,54.324,54.5419,54.3153,54.4896,100592.0
2018-12-21 11:15:00,62.54,62.66,62.51,62.64,78020.0,54.4983,54.6029,54.4722,54.5855,78020.0
2018-12-21 11:20:00,62.63,62.63,62.5,62.57,114988.0,54.5767,54.5767,54.4635,54.5245,114988.0
2018-12-21 11:25:00,62.57,62.72,62.54,62.71,89449.0,54.5245,54.6552,54.4983,54.6465,89449.0
2018-12-21 11:30:00,62.71,62.75,62.49,62.49,336029.0,54.6465,54.6813,54.4548,54.4548,336029.0
2018-12-21 11:35:00,62.49,62.57,62.44,62.51,103836.0,54.4548,54.5245,54.4112,54.4722,103836.0
2018-12-21 11:40:00,62.51,62.51,62.35,62.38,125566.0,54.4722,54.4722,54.3328,54.3589,125566.0
2018-12-21 11:45:00,62.39,62.43,62.26,62.28,89407.0,54.3676,54.4025,54.2543,54.2718,89407.0
2018-12-21 11:50:00,62.29,62.48,62.29,62.38,124364.0,54.2805,54.446,54.2805,54.3589,124364.0
2018-12-21 11:55:00,62.39,62.42,62.25,62.29,92158.0,54.3676,54.3938,54.2456,54.2805,92158.0
2018-12-21 12:00:00,62.3,62.38,62.23,62.33,109326.0,54.2892,54.3589,54.2282,54.3153,109326.0
2018-12-21 12:05:00,62.34,62.34,62.17,62.32,114530.0,54.324,54.324,54.1759,54.3066,114530.0
2018-12-21 12:10:00,62.3,62.31,62.18,62.19,97703.0,54.2892,54.2979,54.1846,54.1933,97703.0
2018-12-21 12:15:00,62.19,62.26,62.07,62.08,93333.0,54.1933,54.2543,54.0888,54.0975,93333.0
2018-12-21 12:20:00,62.08,62.12,62.0,62.06,80998.0,54.0975,54.1323,54.0278,54.08,80998.0
2018-12-21 12:25:00,62.06,62.12,61.95,61.97,125997.0,54.08,54.1323,53.9842,54.0016,125997.0
2018-12-21 12:30:00,61.97,61.99,61.7,61.96,159501.0,54.0016,54.019,53.7663,53.9929,159501.0
2018-12-21 12:35:00,61.96,62.07,61.93,62.0,122041.0,53.9929,54.0888,53.9668,54.0278,122041.0
2018-12-21 12:40:00,61.99,62.01,61.88,61.89,137392.0,54.019,54.0365,53.9232,53.9319,137392.0
2018-12-21 12:45:00,61.9,62.08,61.9,61.99,283614.0,53.9406,54.0975,53.9406,54.019,283614.0
2018-12-21 12:50:00,62.0,62.04,61.76,61.78,112486.0,54.0278,54.0626,53.8186,53.836,112486.0
2018-12-21 12:55:00,61.77,61.91,61.7,61.81,87620.0,53.8273,53.9493,53.7663,53.8622,87620.0
2018-12-21 13:00:00,61.82,61.93,61.76,61.9,100917.0,53.8709,53.9668,53.8186,53.9406,100917.0
2018-12-21 13:05:00,61.9,61.9,61.69,61.82,107539.0,53.9406,53.9406,53.7576,53.8709,107539.0
2018-12-21 13:10:00,61.82,61.89,61.68,61.75,119862.0,53.8709,53.9319,53.7489,53.8099,119862.0
2018-12-21 13:15:00,61.75,61.9,61.73,61.86,123622.0,53.8099,53.9406,53.7925,53.9058,123622.0
2018-12-21 13:20:00,61.87,62.17,61.85,62.14,206863.0,53.9145,54.1759,53.897,54.1498,206863.0
2018-12-21 13:25:00,62.14,62.24,62.01,62.09,100764.0,54.1498,54.2369,54.0365,54.1062,100764.0
2018-12-21 13:30:00,62.1,62.27,62.03,62.25,79296.0,54.1149,54.263,54.0539,54.2456,79296.0
2018-12-21 13:35:00,62.25,62.27,62.12,62.2,70304.0,54.2456,54.263,54.1323,54.202,70304.0
2018-12-21 13:40:00,62.2,62.36,62.14,62.33,97629.0,54.202,54.3415,54.1498,54.3153,97629.0
2018-12-21 13:45:00,62.32,62.32,62.07,62.07,91040.0,54.3066,54.3066,54.0888,54.0888,91040.0
2018-12-21 13:50:00,62.08,62.14,61.94,62.0,77688.0,54.0975,54.1498,53.9755,54.0278,77688.0
2018-12-21 13:55:00,62.0,62.08,61.95,62.06,68296.0,54.0278,54.0975,53.9842,54.08,68296.0
2018-12-21 14:00:00,62.06,62.08,61.92,62.0,86110.0,54.08,54.0975,53.958,54.0278,86110.0
2018-12-21 14:05:00,62.0,62.07,61.94,62.01,53007.0,54.0278,54.0888,53.9755,54.0365,53007.0
2018-12-21 14:10:00,62.0,62.08,61.88,61.91,122230.0,54.0278,54.0975,53.9232,53.9493,122230.0
2018-12-21 14:15:00,61.92,62.13,61.89,62.11,84401.0,53.958,54.141,53.9319,54.1236,84401.0
2018-12-21 14:20:00,62.12,62.18,62.06,62.06,72941.0,54.1323,54.1846,54.08,54.08,72941.0
2018-12-21 14:25:00,62.05,62.06,61.87,61.94,91912.0,54.0713,54.08,53.9145,53.9755,91912.0
2018-12-21 14:30:00,61.95,61.98,61.86,61.89,85856.0,53.9842,54.0103,53.9058,53.9319,85856.0
2018-12-21 14:35:00,61.9,61.98,61.9,61.94,45746.0,53.9406,54.0103,53.9406,53.9755,45746.0
2018-12-21 14:40:00,61.94,61.98,61.77,61.8,62221.0,53.9755,54.0103,53.8273,53.8535,62221.0
2018-12-21 14:45:00,61.79,61.89,61.79,61.88,88080.0,53.8448,53.9319,53.8448,53.9232,88080.0
2018-12-21 14:50:00,61.89,62.07,61.86,61.88,81044.0,53.9319,54.0888,53.9058,53.9232,81044.0
2018-12-21 14:55:00,61.89,61.97,61.78,61.95,81763.0,53.9319,54.0016,53.836,53.9842,81763.0
2018-12-21 15:00:00,61.94,61.99,61.9,61.93,96256.0,53.9755,54.019,53.9406,53.9668,96256.0
2018-12-21 15:05:00,61.93,61.95,61.83,61.87,82169.0,53.9668,53.9842,53.8796,53.9145,82169.0
2018-12-21 15:10:00,61.87,61.87,61.66,61.67,120969.0,53.9145,53.9145,53.7315,53.7402,120969.0
2018-12-21 15:15:00,61.67,61.74,61.55,61.64,145753.0,53.7402,53.8012,53.6356,53.714,145753.0
2018-12-21 15:20:00,61.64,61.79,61.61,61.72,191884.0,53.714,53.8448,53.6879,53.7838,191884.0
2018-12-21 15:25:00,61.72,61.74,61.59,61.59,141304.0,53.7838,53.8012,53.6705,53.6705,141304.0
2018-12-21 15:30:00,61.58,61.74,61.58,61.63,224546.0,53.6618,53.8012,53.6618,53.7053,224546.0
2018-12-21 15:35:00,61.63,61.63,61.41,61.44,181224.0,53.7053,53.7053,53.5136,53.5398,181224.0
2018-12-21 15:40:00,61.44,61.61,61.41,61.57,232707.0,53.5398,53.6879,53.5136,53.653,232707.0
2018-12-21 15:45:00,61.57,61.85,61.57,61.75,390179.0,53.653,53.897,53.653,53.8099,390179.0
2018-12-21 15:50:00,61.74,61.76,61.55,61.64,400114.0,53.8012,53.8186,53.6356,53.714,400114.0
2018-12-21 15:55:00,61.64,61.65,61.38,61.39,924076.0,53.714,53.7228,53.4875,53.4962,924076.0
2018-12-24 09:30:00,61.44,61.82,61.39,61.63,295242.0,53.5398,53.8709,53.4962,53.7053,295242.0
2018-12-24 09:35:00,61.62,61.65,61.3,61.43,106547.0,53.6966,53.7228,53.4178,53.5311,106547.0
2018-12-24 09:40:00,61.44,61.44,61.16,61.26,63816.0,53.5398,53.5398,53.2958,53.3829,63816.0
2018-12-24 09:45:00,61.23,61.23,60.9,61.13,108723.0,53.3568,53.3568,53.0692,53.2696,108723.0
2018-12-24 09:50:00,61.12,61.2,60.97,61.05,83987.0,53.2609,53.3306,53.1302,53.1999,83987.0
2018-12-24 09:55:00,61.05,61.13,60.9,60.99,96380.0,53.1999,53.2696,53.0692,53.1476,96380.0
2018-12-24 10:00:00,60.99,60.99,60.69,60.73,114833.0,53.1476,53.1476,52.8862,52.9211,114833.0
2018-12-24 10:05:00,60.73,60.78,60.42,60.64,203352.0,52.9211,52.9646,52.6509,52.8426,203352.0
2018-12-24 10:10:00,60.63,60.91,60.6,60.89,148330.0,52.8339,53.0779,52.8078,53.0605,148330.0
2018-12-24 10:15:00,60.86,60.88,60.71,60.76,141996.0,53.0343,53.0518,52.9036,52.9472,141996.0
2018-12-24 10:20:00,60.77,60.9,60.66,60.88,172885.0,52.9559,53.0692,52.8601,53.0518,172885.0
2018-12-24 10:25:00,60.89,60.94,60.8,60.89,100530.0,53.0605,53.1041,52.9821,53.0605,100530.0
2018-12-24 10:30:00,60.89,61.02,60.87,60.96,277438.0,53.0605,53.1738,53.0431,53.1215,277438.0
2018-12-24 10:35:00,60.95,61.15,60.92,61.12,108483.0,53.1128,53.2871,53.0866,53.2609,108483.0
2018-12-24 10:40:00,61.13,61.5,61.13,61.36,113199.0,53.2696,53.592,53.2696,53.4701,113199.0
2018-12-24 10:45:00,61.36,61.43,61.22,61.4,102534.0,53.4701,53.5311,53.3481,53.5049,102534.0
2018-12-24 10:50:00,61.4,61.41,61.31,61.37,89367.0,53.5049,53.5136,53.4265,53.4788,89367.0
2018-12-24 10:55:00,61.36,61.38,61.14,61.26,114484.0,53.4701,53.4875,53.2783,53.3829,114484.0
2018-12-24 11:00:00,61.26,61.37,61.02,61.04,226957.0,53.3829,53.4788,53.1738,53.1912,226957.0
2018-12-24 11:05:00,61.05,61.12,60.93,61.03,90360.0,53.1999,53.2609,53.0953,53.1825,90360.0
2018-12-24 11:10:00,61.02,61.18,60.94,61.17,122119.0,53.1738,53.3132,53.1041,53.3045,122119.0
2018-12-24 11:15:00,61.17,61.17,60.94,61.07,92297.0,53.3045,53.3045,53.1041,53.2173,92297.0
2018-12-24 11:20:00,61.07,61.11,60.94,60.95,76430.0,53.2173,53.2522,53.1041,53.1128,76430.0
2018-12-24 11:25:00,60.95,61.01,60.85,60.87,58845.0,53.1128,53.1651,53.0256,53.0431,58845.0
2018-12-24 11:30:00,60.88,61.02,60.86,60.95,91007.0,53.0518,53.1738,53.0343,53.1128,91007.0
2018-12-24 11:35:00,60.93,60.98,60.84,60.98,58464.0,53.0953,53.1389,53.0169,53.1389,58464.0
2018-12-24 11:40:00,60.99,61.11,60.92,60.98,94556.0,53.1476,53.2522,53.0866,53.1389,94556.0
2018-12-24 11:45:00,60.98,60.98,60.72,60.78,106368.0,53.1389,53.1389,52.9123,52.9646,106368.0
2018-12-24 11:50:00,60.78,60.9,60.74,60.88,71950.0,52.9646,53.0692,52.9298,53.0518,71950.0
2018-12-24 11:55:00,60.87,60.97,60.83,60.88,84522.0,53.0431,53.1302,53.0082,53.0518,84522.0
2018-12-24 12:00:00,60.88,61.01,60.78,60.85,92057.0,53.0518,53.1651,52.9646,53.0256,92057.0
2018-12-24 12:05:00,60.84,60.88,60.69,60.69,77947.0,53.0169,53.0518,52.8862,52.8862,77947.0
2018-12-24 12:10:00,60.7,60.81,60.63,60.74,95189.0,52.8949,52.9908,52.8339,52.9298,95189.0
2018-12-24 12:15:00,60.73,60.82,60.7,60.72,78237.0,52.9211,52.9995,52.8949,52.9123,78237.0
2018-12-24 12:20:00,60.73,60.75,60.61,60.69,93553.0,52.9211,52.9385,52.8165,52.8862,93553.0
2018-12-24 12:25:00,60.68,60.86,60.56,60.63,127150.0,52.8775,53.0343,52.7729,52.8339,127150.0
2018-12-24 12:30:00,60.63,60.76,60.55,60.7,79628.0,52.8339,52.9472,52.7642,52.8949,79628.0
2018-12-24 12:35:00,60.7,60.83,60.65,60.79,117514.0,52.8949,53.0082,52.8513,52.9733,117514.0
2018-12-24 12:40:00,60.78,60.84,60.72,60.82,125774.0,52.9646,53.0169,52.9123,52.9995,125774.0
2018-12-24 12:45:00,60.82,60.94,60.78,60.92,171717.0,52.9995,53.1041,52.9646,53.0866,171717.0
2018-12-24 12:50:00,60.92,60.94,60.85,60.94,182558.0,53.0866,53.1041,53.0256,53.1041,182558.0
2018-12-24 12:55:00,60.93,60.93,60.54,60.6,409769.0,53.0953,53.0953,52.7555,52.8078,409769.0
2018-12-26 09:30:00,60.95,61.23,60.67,61.15,273497.0,53.1128,53.3568,52.8688,53.2871,273497.0
2018-12-26 09:35:00,61.17,61.54,61.13,61.46,131856.0,53.3045,53.6269,53.2696,53.5572,131856.0
2018-12-26 09:40:00,61.46,61.58,61.41,61.57,151796.0,53.5572,53.6618,53.5136,53.653,151796.0
2018-12-26 09:45:00,61.57,61.71,61.42,61.71,136372.0,53.653,53.775,53.5223,53.775,136372.0
2018-12-26 09:50:00,61.71,61.79,61.64,61.71,144834.0,53.775,53.8448,53.714,53.775,144834.0
2018-12-26 09:55:00,61.71,61.71,61.37,61.39,186995.0,53.775,53.775,53.4788,53.4962,186995.0
2018-12-26 10:00:00,61.39,61.54,61.33,61.34,99909.0,53.4962,53.6269,53.4439,53.4526,99909.0
2018-12-26 10:05:00,61.35,61.5,61.2,61.49,91794.0,53.4613,53.592,53.3306,53.5833,91794.0
2018-12-26 10:10:00,61.49,61.5,61.21,61.23,182210.0,53.5833,53.592,53.3393,53.3568,182210.0
2018-12-26 10:15:00,61.24,61.32,61.13,61.26,78721.0,53.3655,53.4352,53.2696,53.3829,78721.0
2018-12-26 10:20:00,61.25,61.68,61.24,61.68,121744.0,53.3742,53.7489,53.3655,53.7489,121744.0
2018-12-26 10:25:00,61.69,61.7,61.61,61.61,103785.0,53.7576,53.7663,53.6879,53.6879,103785.0
2018-12-26 10:30:00,61.61,61.66,61.46,61.48,79240.0,53.6879,53.7315,53.5572,53.5746,79240.0
2018-12-26 10:35:00,61.48,61.56,61.39,61.39,83989.0,53.5746,53.6443,53.4962,53.4962,83989.0
2018-12-26 10:40:00,61.4,61.4,61.18,61.26,135629.0,53.5049,53.5049,53.3132,53.3829,135629.0
2018-12-26 10:45:00,61.25,61.5,61.25,61.49,66535.0,53.3742,53.592,53.3742,53.5833,66535.0
2018-12-26 10:50:00,61.5,61.57,61.25,61.29,163035.0,53.592,53.653,53.3742,53.4091,163035.0
2018-12-26 10:55:00,61.29,61.4,61.18,61.23,77413.0,53.4091,53.5049,53.3132,53.3568,77413.0
2018-12-26 11:00:00,61.24,61.56,61.24,61.55,107007.0,53.3655,53.6443,53.3655,53.6356,107007.0
2018-12-26 11:05:00,61.54,61.55,61.37,61.46,102269.0,53.6269,53.6356,53.4788,53.5572,102269.0
2018-12-26 11:10:00,61.45,61.59,61.44,61.58,85139.0,53.5485,53.6705,53.5398,53.6618,85139.0
2018-12-26 11:15:00,61.58,61.8,61.56,61.78,172703.0,53.6618,53.8535,53.6443,53.836,172703.0
2018-12-26 11:20:00,61.78,61.8,61.65,61.68,53262.0,53.836,53.8535,53.7228,53.7489,53262.0
2018-12-26 11:25:00,61.68,61.83,61.68,61.8,75515.0,53.7489,53.8796,53.7489,53.8535,75515.0
2018-12-26 11:30:00,61.8,61.8,61.7,61.73,67368.0,53.8535,53.8535,53.7663,53.7925,67368.0
2018-12-26 11:35:00,61.72,61.85,61.68,61.83,128444.0,53.7838,53.897,53.7489,53.8796,128444.0
2018-12-26 11:40:00,61.83,61.95,61.8,61.92,131617.0,53.8796,53.9842,53.8535,53.958,131617.0
2018-12-26 11:45:00,61.92,61.94,61.84,61.9,125188.0,53.958,53.9755,53.8883,53.9406,125188.0
2018-12-26 11:50:00,61.9,61.9,61.79,61.82,74235.0,53.9406,53.9406,53.8448,53.8709,74235.0
2018-12-26 11:55:00,61.81,61.97,61.77,61.97,121189.0,53.8622,54.0016,53.8273,54.0016,121189.0
2018-12-26 12:00:00,61.97,62.08,61.95,62.03,155528.0,54.0016,54.0975,53.9842,54.0539,155528.0
2018-12-26 12:05:00,62.04,62.15,61.98,62.14,89076.0,54.0626,54.1585,54.0103,54.1498,89076.0
2018-12-26 12:10:00,62.13,62.33,62.09,62.28,124712.0,54.141,54.3153,54.1062,54.2718,124712.0
2018-12-26 12:15:00,62.27,62.32,62.09,62.18,109970.0,54.263,54.3066,54.1062,54.1846,109970.0
2018-12-26 12:20:00,62.18,62.31,62.18,62.3,127672.0,54.1846,54.2979,54.1846,54.2892,127672.0
2018-12-26 12:25:00,62.29,62.42,62.23,62.25,138392.0,54.2805,54.3938,54.2282,54.2456,138392.0
2018-12-26 12:30:00,62.26,62.36,62.19,62.31,106771.0,54.2543,54.3415,54.1933,54.2979,106771.0
2018-12-26 12:35:00,62.32,62.37,62.26,62.32,101857.0,54.3066,54.3502,54.2543,54.3066,101857.0
2018-12-26 12:40:00,62.33,62.42,62.31,62.39,78384.0,54.3153,54.3938,54.2979,54.3676,78384.0
2018-12-26 12:45:00,62.38,62.49,62.35,62.38,71431.0,54.3589,54.4548,54.3328,54.3589,71431.0
2018-12-26 12:50:00,62.38,62.52,62.35,62.51,96032.0,54.3589,54.4809,54.3328,54.4722,96032.0
2018-12-26 12:55:00,62.5,62.6,62.43,62.46,329521.0,54.4635,54.5506,54.4025,54.4286,329521.0
2018-12-26 13:00:00,62.47,62.5,62.23,62.25,118048.0,54.4373,54.4635,54.2282,54.2456,118048.0
2018-12-26 13:05:00,62.25,62.27,62.16,62.2,76187.0,54.2456,54.263,54.1672,54.202,76187.0
2018-12-26 13:10:00,62.19,62.26,62.1,62.13,115897.0,54.1933,54.2543,54.1149,54.141,115897.0
2018-12-26 13:15:00,62.13,62.13,62.0,62.01,87012.0,54.141,54.141,54.0278,54.0365,87012.0
2018-12-26 13:20:00,62.0,62.16,61.98,62.1,61767.0,54.0278,54.1672,54.0103,54.1149,61767.0
2018-12-26 13:25:00,62.1,62.22,62.06,62.13,66328.0,54.1149,54.2195,54.08,54.141,66328.0
2018-12-26 13:30:00,62.12,62.23,62.11,62.16,66011.0,54.1323,54.2282,54.1236,54.1672,66011.0
2018-12-26 13:35:00,62.16,62.21,62.1,62.21,58578.0,54.1672,54.2108,54.1149,54.2108,58578.0
2018-12-26 13:40:00,62.22,62.28,62.21,62.23,106752.0,54.2195,54.2718,54.2108,54.2282,106752.0
2018-12-26 13:45:00,62.23,62.41,62.23,62.41,85615.0,54.2282,54.385,54.2282,54.385,85615.0
2018-12-26 13:50:00,62.41,62.59,62.38,62.56,80087.0,54.385,54.5419,54.3589,54.5157,80087.0
2018-12-26 13:55:00,62.57,62.61,62.52,62.54,62406.0,54.5245,54.5593,54.4809,54.4983,62406.0
2018-12-26 14:00:00,62.55,62.55,62.42,62.44,77788.0,54.507,54.507,54.3938,54.4112,77788.0
2018-12-26 14:05:00,62.43,62.43,62.31,62.37,65498.0,54.4025,54.4025,54.2979,54.3502,65498.0
2018-12-26 14:10:00,62.36,62.36,62.25,62.25,151013.0,54.3415,54.3415,54.2456,54.2456,151013.0
2018-12-26 14:15:00,62.26,62.32,62.03,62.07,142300.0,54.2543,54.3066,54.0539,54.0888,142300.0
2018-12-26 14:20:00,62.07,62.14,62.04,62.11,66783.0,54.0888,54.1498,54.0626,54.1236,66783.0
2018-12-26 14:25:00,62.11,62.11,61.99,62.08,101767.0,54.1236,54.1236,54.019,54.0975,101767.0
2018-12-26 14:30:00,62.08,62.29,62.07,62.28,84022.0,54.0975,54.2805,54.0888,54.2718,84022.0
2018-12-26 14:35:00,62.29,62.36,62.23,62.34,96637.0,54.2805,54.3415,54.2282,54.324,96637.0
2018-12-26 14:40:00,62.34,62.41,62.28,62.35,99156.0,54.324,54.385,54.2718,54.3328,99156.0
2018-12-26 14:45:00,62.35,62.38,62.3,62.3,89894.0,54.3328,54.3589,54.2892,54.2892,89894.0
2018-12-26 14:50:00,62.31,62.46,62.31,62.41,85942.0,54.2979,54.4286,54.2979,54.385,85942.0
2018-12-26 14:55:00,62.41,62.51,62.36,62.5,96861.0,54.385,54.4722,54.3415,54.4635,96861.0
2018-12-26 15:00:00,62.49,62.56,62.45,62.53,143923.0,54.4548,54.5157,54.4199,54.4896,143923.0
2018-12-26 15:05:00,62.54,62.57,62.52,62.54,127764.0,54.4983,54.5245,54.4809,54.4983,127764.0
2018-12-26 15:10:00,62.53,62.62,62.52,62.56,136714.0,54.4896,54.568,54.4809,54.5157,136714.0
2018-12-26 15:15:00,62.56,62.61,62.46,62.47,120474.0,54.5157,54.5593,54.4286,54.4373,120474.0
2018-12-26 15:20:00,62.47,62.63,62.46,62.63,120668.0,54.4373,54.5767,54.4286,54.5767,120668.0
2018-12-26 15:25:00,62.63,62.74,62.61,62.71,100764.0,54.5767,54.6726,54.5593,54.6465,100764.0
2018-12-26 15:30:00,62.7,62.8,62.66,62.75,131232.0,54.6377,54.7249,54.6029,54.6813,131232.0
2018-12-26 15:35:00,62.74,62.93,62.72,62.87,227123.0,54.6726,54.8382,54.6552,54.7859,227123.0
2018-12-26 15:40:00,62.86,62.91,62.78,62.9,167531.0,54.7772,54.8207,54.7075,54.812,167531.0
2018-12-26 15:45:00,62.91,63.0,62.79,62.93,247710.0,54.8207,54.8992,54.7162,54.8382,247710.0
2018-12-26 15:50:00,62.93,63.05,62.89,63.04,268818.0,54.8382,54.9427,54.8033,54.934,268818.0
2018-12-26 15:55:00,63.04,63.23,62.8,63.09,1900369.0,54.934,55.0996,54.7249,54.9776,1900369.0
2018-12-27 09:30:00,62.58,63.1,62.5,62.84,317015.0,54.5332,54.9863,54.4635,54.7597,317015.0
2018-12-27 09:35:00,62.85,62.87,62.52,62.58,231371.0,54.7685,54.7859,54.4809,54.5332,231371.0
2018-12-27 09:40:00,62.59,62.61,62.36,62.4,94758.0,54.5419,54.5593,54.3415,54.3763,94758.0
2018-12-27 09:45:00,62.4,62.42,62.1,62.16,101406.0,54.3763,54.3938,54.1149,54.1672,101406.0
2018-12-27 09:50:00,62.15,62.22,62.06,62.1,90735.0,54.1585,54.2195,54.08,54.1149,90735.0
2018-12-27 09:55:00,62.1,62.34,62.04,62.31,78101.0,54.1149,54.324,54.0626,54.2979,78101.0
2018-12-27 10:00:00,62.3,62.53,62.23,62.43,140668.0,54.2892,54.4896,54.2282,54.4025,140668.0
2018-12-27 10:05:00,62.43,62.47,62.14,62.15,134587.0,54.4025,54.4373,54.1498,54.1585,134587.0
2018-12-27 10:10:00,62.15,62.15,61.96,62.09,107921.0,54.1585,54.1585,53.9929,54.1062,107921.0
2018-12-27 10:15:00,62.09,62.22,61.85,61.85,157335.0,54.1062,54.2195,53.897,53.897,157335.0
2018-12-27 10:20:00,61.85,61.94,61.75,61.9,115017.0,53.897,53.9755,53.8099,53.9406,115017.0
2018-12-27 10:25:00,61.91,62.16,61.87,62.13,156179.0,53.9493,54.1672,53.9145,54.141,156179.0
2018-12-27 10:30:00,62.12,62.36,62.0,62.35,93056.0,54.1323,54.3415,54.0278,54.3328,93056.0
2018-12-27 10:35:00,62.35,62.47,62.3,62.36,59984.0,54.3328,54.4373,54.2892,54.3415,59984.0
2018-12-27 10:40:00,62.35,62.56,62.27,62.53,56656.0,54.3328,54.5157,54.263,54.4896,56656.0
2018-12-27 10:45:00,62.53,62.61,62.38,62.53,101786.0,54.4896,54.5593,54.3589,54.4896,101786.0
2018-12-27 10:50:00,62.54,62.54,62.32,62.36,68309.0,54.4983,54.4983,54.3066,54.3415,68309.0
2018-12-27 10:55:00,62.36,62.49,62.31,62.41,62695.0,54.3415,54.4548,54.2979,54.385,62695.0
2018-12-27 11:00:00,62.4,62.45,62.26,62.33,54751.0,54.3763,54.4199,54.2543,54.3153,54751.0
2018-12-27 11:05:00,62.33,62.34,62.23,62.33,59178.0,54.3153,54.324,54.2282,54.3153,59178.0
2018-12-27 11:10:00,62.32,62.35,62.2,62.25,60489.0,54.3066,54.3328,54.202,54.2456,60489.0
2018-12-27 11:15:00,62.25,62.56,62.24,62.54,69324.0,54.2456,54.5157,54.2369,54.4983,69324.0
2018-12-27 11:20:00,62.54,62.56,62.38,62.41,64348.0,54.4983,54.5157,54.3589,54.385,64348.0
2018-12-27 11:25:00,62.41,62.58,62.38,62.51,102011.0,54.385,54.5332,54.3589,54.4722,102011.0
2018-12-27 11:30:00,62.52,62.68,62.45,62.59,138618.0,54.4809,54.6203,54.4199,54.5419,138618.0
2018-12-27 11:35:00,62.58,62.62,62.47,62.51,89135.0,54.5332,54.568,54.4373,54.4722,89135.0
2018-12-27 11:40:00,62.51,62.52,62.23,62.28,67158.0,54.4722,54.4809,54.2282,54.2718,67158.0
2018-12-27 11:45:00,62.28,62.41,62.27,62.37,51100.0,54.2718,54.385,54.263,54.3502,51100.0
2018-12-27 11:50:00,62.37,62.44,62.36,62.38,72406.0,54.3502,54.4112,54.3415,54.3589,72406.0
2018-12-27 11:55:00,62.39,62.54,62.35,62.49,59409.0,54.3676,54.4983,54.3328,54.4548,59409.0
2018-12-27 12:00:00,62.49,62.49,62.28,62.28,47300.0,54.4548,54.4548,54.2718,54.2718,47300.0
2018-12-27 12:05:00,62.28,62.35,62.21,62.22,57174.0,54.2718,54.3328,54.2108,54.2195,57174.0
2018-12-27 12:10:00,62.22,62.23,62.1,62.11,65451.0,54.2195,54.2282,54.1149,54.1236,65451.0
2018-12-27 12:15:00,62.1,62.34,62.09,62.29,57917.0,54.1149,54.324,54.1062,54.2805,57917.0
2018-12-27 12:20:00,62.29,62.3,62.12,62.18,50862.0,54.2805,54.2892,54.1323,54.1846,50862.0
2018-12-27 12:25:00,62.18,62.24,61.91,62.02,107075.0,54.1846,54.2369,53.9493,54.0452,107075.0
2018-12-27 12:30:00,62.02,62.12,61.95,62.12,52729.0,54.0452,54.1323,53.9842,54.1323,52729.0
2018-12-27 12:35:00,62.12,62.2,62.08,62.14,62829.0,54.1323,54.202,54.0975,54.1498,62829.0
2018-12-27 12:40:00,62.14,62.14,61.97,62.04,43435.0,54.1498,54.1498,54.0016,54.0626,43435.0
2018-12-27 12:45:00,62.04,62.23,62.0,62.18,68411.0,54.0626,54.2282,54.0278,54.1846,68411.0
2018-12-27 12:50:00,62.17,62.32,62.14,62.32,58725.0,54.1759,54.3066,54.1498,54.3066,58725.0
2018-12-27 12:55:00,62.33,62.33,62.14,62.2,77023.0,54.3153,54.3153,54.1498,54.202,77023.0
2018-12-27 13:00:00,62.19,62.23,62.09,62.15,63773.0,54.1933,54.2282,54.1062,54.1585,63773.0
2018-12-27 13:05:00,62.15,62.33,62.15,62.26,47947.0,54.1585,54.3153,54.1585,54.2543,47947.0
2018-12-27 13:10:00,62.26,62.3,62.11,62.18,49844.0,54.2543,54.2892,54.1236,54.1846,49844.0
2018-12-27 13:15:00,62.19,62.23,62.14,62.19,58163.0,54.1933,54.2282,54.1498,54.1933,58163.0
2018-12-27 13:20:00,62.19,62.2,62.04,62.13,36693.0,54.1933,54.202,54.0626,54.141,36693.0
2018-12-27 13:25:00,62.13,62.24,62.08,62.08,57276.0,54.141,54.2369,54.0975,54.0975,57276.0
2018-12-27 13:30:00,62.07,62.15,62.06,62.12,30852.0,54.0888,54.1585,54.08,54.1323,30852.0
2018-12-27 13:35:00,62.11,62.14,62.04,62.05,73234.0,54.1236,54.1498,54.0626,54.0713,73234.0
2018-12-27 13:40:00,62.05,62.08,62.01,62.07,55289.0,54.0713,54.0975,54.0365,54.0888,55289.0
2018-12-27 13:45:00,62.07,62.07,61.79,61.84,100732.0,54.0888,54.0888,53.8448,53.8883,100732.0
2018-12-27 13:50:00,61.85,61.89,61.69,61.74,89763.0,53.897,53.9319,53.7576,53.8012,89763.0
2018-12-27 13:55:00,61.75,61.91,61.74,61.89,94872.0,53.8099,53.9493,53.8012,53.9319,94872.0
2018-12-27 14:00:00,61.88,61.88,61.65,61.84,104925.0,53.9232,53.9232,53.7228,53.8883,104925.0
2018-12-27 14:05:00,61.84,61.9,61.72,61.72,100659.0,53.8883,53.9406,53.7838,53.7838,100659.0
2018-12-27 14:10:00,61.72,61.83,61.69,61.82,86763.0,53.7838,53.8796,53.7576,53.8709,86763.0
2018-12-27 14:15:00,61.81,61.81,61.62,61.68,110306.0,53.8622,53.8622,53.6966,53.7489,110306.0
2018-12-27 14:20:00,61.68,61.75,61.65,61.71,70979.0,53.7489,53.8099,53.7228,53.775,70979.0
2018-12-27 14:25:00,61.7,61.81,61.63,61.8,104324.0,53.7663,53.8622,53.7053,53.8535,104324.0
2018-12-27 14:30:00,61.8,61.81,61.62,61.66,50964.0,53.8535,53.8622,53.6966,53.7315,50964.0
2018-12-27 14:35:00,61.66,61.8,61.62,61.77,105717.0,53.7315,53.8535,53.6966,53.8273,105717.0
2018-12-27 14:40:00,61.76,62.03,61.76,62.01,115071.0,53.8186,54.0539,53.8186,54.0365,115071.0
2018-12-27 14:45:00,62.01,62.04,61.87,61.96,94223.0,54.0365,54.0626,53.9145,53.9929,94223.0
2018-12-27 14:50:00,61.95,62.2,61.89,62.15,91174.0,53.9842,54.202,53.9319,54.1585,91174.0
2018-12-27 14:55:00,62.15,62.18,62.05,62.18,84917.0,54.1585,54.1846,54.0713,54.1846,84917.0
2018-12-27 15:00:00,62.18,62.18,61.95,62.1,91781.0,54.1846,54.1846,53.9842,54.1149,91781.0
2018-12-27 15:05:00,62.1,62.23,62.07,62.22,98837.0,54.1149,54.2282,54.0888,54.2195,98837.0
2018-12-27 15:10:00,62.22,62.44,62.12,62.44,122933.0,54.2195,54.4112,54.1323,54.4112,122933.0
2018-12-27 15:15:00,62.45,62.46,62.34,62.36,104131.0,54.4199,54.4286,54.324,54.3415,104131.0
2018-12-27 15:20:00,62.36,62.66,62.35,62.66,113576.0,54.3415,54.6029,54.3328,54.6029,113576.0
2018-12-27 15:25:00,62.65,62.8,62.62,62.72,253572.0,54.5942,54.7249,54.568,54.6552,253572.0
2018-12-27 15:30:00,62.73,62.9,62.57,62.88,262340.0,54.6639,54.812,54.5245,54.7946,262340.0
2018-12-27 15:35:00,62.87,63.02,62.82,62.94,307977.0,54.7859,54.9166,54.7423,54.8469,307977.0
2018-12-27 15:40:00,62.94,63.17,62.85,63.1,504564.0,54.8469,55.0473,54.7685,54.9863,504564.0
2018-12-27 15:45:00,63.11,63.14,62.92,63.03,476908.0,54.995,55.0212,54.8295,54.9253,476908.0
2018-12-27 15:50:00,63.02,63.02,62.74,62.81,409554.0,54.9166,54.9166,54.6726,54.7336,409554.0
2018-12-27 15:55:00,62.8,63.24,62.78,63.22,651801.0,54.7249,55.1083,54.7075,55.0909,651801.0
2018-12-28 09:30:00,63.32,63.59,63.29,63.5,164490.0,55.178,55.4133,55.1519,55.3349,164490.0
2018-12-28 09:35:00,63.49,63.62,63.41,63.45,150157.0,55.3262,55.4394,55.2565,55.2913,150157.0
2018-12-28 09:40:00,63.45,63.76,63.39,63.74,135959.0,55.2913,55.5614,55.239,55.544,135959.0
2018-12-28 09:45:00,63.75,63.8,63.68,63.72,174806.0,55.5527,55.5963,55.4917,55.5266,174806.0
2018-12-28 09:50:00,63.73,63.95,63.69,63.92,118457.0,55.5353,55.727,55.5004,55.7009,118457.0
2018-12-28 09:55:00,63.92,64.03,63.83,64.01,139628.0,55.7009,55.7967,55.6224,55.7793,139628.0
2018-12-28 10:00:00,64.0,64.1,63.77,63.79,89260.0,55.7706,55.8577,55.5702,55.5876,89260.0
2018-12-28 10:05:00,63.8,63.88,63.71,63.74,157829.0,55.5963,55.666,55.5179,55.544,157829.0
2018-12-28 10:10:00,63.75,63.8,63.58,63.77,138371.0,55.5527,55.5963,55.4046,55.5702,138371.0
2018-12-28 10:15:00,63.76,63.84,63.67,63.73,81646.0,55.5614,55.6312,55.483,55.5353,81646.0
2018-12-28 10:20:00,63.73,63.88,63.69,63.74,98550.0,55.5353,55.666,55.5004,55.544,98550.0
2018-12-28 10:25:00,63.73,63.77,63.46,63.49,91820.0,55.5353,55.5702,55.3,55.3262,91820.0
2018-12-28 10:30:00,63.49,63.58,63.46,63.48,92348.0,55.3262,55.4046,55.3,55.3175,92348.0
2018-12-28 10:35:00,63.48,63.48,63.23,63.37,67726.0,55.3175,55.3175,55.0996,55.2216,67726.0
2018-12-28 10:40:00,63.35,63.49,63.32,63.38,66037.0,55.2042,55.3262,55.178,55.2303,66037.0
2018-12-28 10:45:00,63.37,63.58,63.37,63.54,76305.0,55.2216,55.4046,55.2216,55.3697,76305.0
2018-12-28 10:50:00,63.54,63.75,63.51,63.56,78880.0,55.3697,55.5527,55.3436,55.3872,78880.0
2018-12-28 10:55:00,63.56,63.59,63.44,63.44,56604.0,55.3872,55.4133,55.2826,55.2826,56604.0
2018-12-28 11:00:00,63.45,63.5,63.37,63.44,61114.0,55.2913,55.3349,55.2216,55.2826,61114.0
2018-12-28 11:05:00,63.43,63.58,63.38,63.57,53179.0,55.2739,55.4046,55.2303,55.3959,53179.0
2018-12-28 11:10:00,63.56,63.62,63.4,63.42,73601.0,55.3872,55.4394,55.2477,55.2652,73601.0
2018-12-28 11:15:00,63.41,63.57,63.3,63.34,106569.0,55.2565,55.3959,55.1606,55.1955,106569.0
2018-12-28 11:20:00,63.34,63.44,63.28,63.33,51993.0,55.1955,55.2826,55.1432,55.1867,51993.0
2018-12-28 11:25:00,63.34,63.46,63.3,63.44,63332.0,55.1955,55.3,55.1606,55.2826,63332.0
2018-12-28 11:30:00,63.44,63.52,63.35,63.4,68063.0,55.2826,55.3523,55.2042,55.2477,68063.0
2018-12-28 11:35:00,63.4,63.59,63.39,63.54,59875.0,55.2477,55.4133,55.239,55.3697,59875.0
2018-12-28 11:40:00,63.54,63.56,63.42,63.42,46170.0,55.3697,55.3872,55.2652,55.2652,46170.0
2018-12-28 11:45:00,63.43,63.48,63.34,63.44,64525.0,55.2739,55.3175,55.1955,55.2826,64525.0
2018-12-28 11:50:00,63.44,63.63,63.39,63.58,49846.0,55.2826,55.4482,55.239,55.4046,49846.0
2018-12-28 11:55:00,63.59,63.63,63.52,63.59,48924.0,55.4133,55.4482,55.3523,55.4133,48924.0
2018-12-28 12:00:00,63.59,63.74,63.57,63.73,88629.0,55.4133,55.544,55.3959,55.5353,88629.0
2018-12-28 12:05:00,63.73,63.75,63.64,63.65,67563.0,55.5353,55.5527,55.4569,55.4656,67563.0
2018-12-28 12:10:00,63.64,63.66,63.55,63.56,53094.0,55.4569,55.4743,55.3785,55.3872,53094.0
2018-12-28 12:15:00,63.55,63.58,63.39,63.42,46867.0,55.3785,55.4046,55.239,55.2652,46867.0
2018-12-28 12:20:00,63.42,63.58,63.42,63.57,40206.0,55.2652,55.4046,55.2652,55.3959,40206.0
2018-12-28 12:25:00,63.58,63.6,63.45,63.59,42529.0,55.4046,55.422,55.2913,55.4133,42529.0
2018-12-28 12:30:00,63.6,63.72,63.6,63.7,37418.0,55.422,55.5266,55.422,55.5092,37418.0
2018-12-28 12:35:00,63.69,63.77,63.64,63.77,48815.0,55.5004,55.5702,55.4569,55.5702,48815.0
2018-12-28 12:40:00,63.76,63.82,63.71,63.72,51935.0,55.5614,55.6137,55.5179,55.5266,51935.0
2018-12-28 12:45:00,63.71,63.77,63.62,63.64,41453.0,55.5179,55.5702,55.4394,55.4569,41453.0
2018-12-28 12:50:00,63.65,63.68,63.51,63.63,49206.0,55.4656,55.4917,55.3436,55.4482,49206.0
2018-12-28 12:55:00,63.62,63.62,63.47,63.52,35270.0,55.4394,55.4394,55.3087,55.3523,35270.0
2018-12-28 13:00:00,63.52,63.58,63.48,63.52,55692.0,55.3523,55.4046,55.3175,55.3523,55692.0
2018-12-28 13:05:00,63.51,63.56,63.45,63.56,36767.0,55.3436,55.3872,55.2913,55.3872,36767.0
2018-12-28 13:10:00,63.56,63.63,63.51,63.61,45826.0,55.3872,55.4482,55.3436,55.4307,45826.0
2018-12-28 13:15:00,63.61,63.68,63.55,63.55,38023.0,55.4307,55.4917,55.3785,55.3785,38023.0
2018-12-28 13:20:00,63.55,63.56,63.4,63.41,40200.0,55.3785,55.3872,55.2477,55.2565,40200.0
2018-12-28 13:25:00,63.41,63.45,63.39,63.43,35818.0,55.2565,55.2913,55.239,55.2739,35818.0
2018-12-28 13:30:00,63.43,63.44,63.31,63.38,58311.0,55.2739,55.2826,55.1693,55.2303,58311.0
2018-12-28 13:35:00,63.38,63.5,63.38,63.45,33176.0,55.2303,55.3349,55.2303,55.2913,33176.0
2018-12-28 13:40:00,63.45,63.49,63.42,63.42,38973.0,55.2913,55.3262,55.2652,55.2652,38973.0
2018-12-28 13:45:00,63.42,63.59,63.42,63.59,43774.0,55.2652,55.4133,55.2652,55.4133,43774.0
2018-12-28 13:50:00,63.58,63.65,63.5,63.52,59942.0,55.4046,55.4656,55.3349,55.3523,59942.0
2018-12-28 13:55:00,63.52,63.61,63.52,63.57,28598.0,55.3523,55.4307,55.3523,55.3959,28598.0
2018-12-28 14:00:00,63.57,63.72,63.57,63.71,56719.0,55.3959,55.5266,55.3959,55.5179,56719.0
2018-12-28 14:05:00,63.72,63.8,63.72,63.77,59961.0,55.5266,55.5963,55.5266,55.5702,59961.0
2018-12-28 14:10:00,63.77,63.87,63.71,63.81,75754.0,55.5702,55.6573,55.5179,55.605,75754.0
2018-12-28 14:15:00,63.82,63.94,63.82,63.82,64403.0,55.6137,55.7183,55.6137,55.6137,64403.0
2018-12-28 14:20:00,63.83,63.88,63.69,63.77,47198.0,55.6224,55.666,55.5004,55.5702,47198.0
2018-12-28 14:25:00,63.77,63.8,63.69,63.7,46453.0,55.5702,55.5963,55.5004,55.5092,46453.0
2018-12-28 14:30:00,63.7,63.81,63.67,63.8,64369.0,55.5092,55.605,55.483,55.5963,64369.0
2018-12-28 14:35:00,63.81,63.91,63.77,63.9,68866.0,55.605,55.6922,55.5702,55.6834,68866.0
2018-12-28 14:40:00,63.9,63.94,63.85,63.89,68680.0,55.6834,55.7183,55.6399,55.6747,68680.0
2018-12-28 14:45:00,63.89,63.97,63.83,63.96,93646.0,55.6747,55.7444,55.6224,55.7357,93646.0
2018-12-28 14:50:00,63.95,64.12,63.92,64.03,131340.0,55.727,55.8752,55.7009,55.7967,131340.0
2018-12-28 14:55:00,64.04,64.06,63.92,64.0,80271.0,55.8054,55.8229,55.7009,55.7706,80271.0
2018-12-28 15:00:00,64.0,64.03,63.85,63.88,98886.0,55.7706,55.7967,55.6399,55.666,98886.0
2018-12-28 15:05:00,63.88,63.88,63.61,63.66,92260.0,55.666,55.666,55.4307,55.4743,92260.0
2018-12-28 15:10:00,63.65,63.79,63.53,63.78,82881.0,55.4656,55.5876,55.361,55.5789,82881.0
2018-12-28 15:15:00,63.78,63.78,63.57,63.58,60615.0,55.5789,55.5789,55.3959,55.4046,60615.0
2018-12-28 15:20:00,63.58,63.59,63.44,63.49,77862.0,55.4046,55.4133,55.2826,55.3262,77862.0
2018-12-28 15:25:00,63.5,63.51,63.19,63.3,104376.0,55.3349,55.3436,55.0647,55.1606,104376.0
2018-12-28 15:30:00,63.3,63.39,63.18,63.34,132874.0,55.1606,55.239,55.056,55.1955,132874.0
2018-12-28 15:35:00,63.34,63.43,63.23,63.23,106760.0,55.1955,55.2739,55.0996,55.0996,106760.0
2018-12-28 15:40:00,63.23,63.33,63.18,63.19,143467.0,55.0996,55.1867,55.056,55.0647,143467.0
2018-12-28 15:45:00,63.19,63.34,63.19,63.34,174411.0,55.0647,55.1955,55.0647,55.1955,174411.0
2018-12-28 15:50:00,63.34,63.35,63.17,63.19,145080.0,55.1955,55.2042,55.0473,55.0647,145080.0
2018-12-28 15:55:00,63.18,63.53,63.18,63.42,479264.0,55.056,55.361,55.056,55.2652,479264.0
2018-12-31 09:30:00,63.77,63.96,63.66,63.92,157242.0,55.5702,55.7357,55.4743,55.7009,157242.0
2018-12-31 09:35:00,63.93,64.02,63.75,63.9,65378.0,55.7096,55.788,55.5527,55.6834,65378.0
2018-12-31 09:40:00,63.9,64.05,63.89,63.99,69569.0,55.6834,55.8142,55.6747,55.7619,69569.0
2018-12-31 09:45:00,63.99,64.17,63.95,64.1,56490.0,55.7619,55.9187,55.727,55.8577,56490.0
2018-12-31 09:50:00,64.11,64.17,64.05,64.16,67148.0,55.8664,55.9187,55.8142,55.91,67148.0
2018-12-31 09:55:00,64.15,64.25,64.15,64.18,59309.0,55.9013,55.9884,55.9013,55.9274,59309.0
2018-12-31 10:00:00,64.18,64.24,64.13,64.21,48430.0,55.9274,55.9797,55.8839,55.9536,48430.0
2018-12-31 10:05:00,64.19,64.21,64.07,64.16,45686.0,55.9362,55.9536,55.8316,55.91,45686.0
2018-12-31 10:10:00,64.15,64.22,64.07,64.07,55372.0,55.9013,55.9623,55.8316,55.8316,55372.0
2018-12-31 10:15:00,64.06,64.19,64.05,64.14,74589.0,55.8229,55.9362,55.8142,55.8926,74589.0
2018-12-31 10:20:00,64.14,64.24,64.11,64.23,51968.0,55.8926,55.9797,55.8664,55.971,51968.0
2018-12-31 10:25:00,64.24,64.27,64.16,64.26,49593.0,55.9797,56.0059,55.91,55.9972,49593.0
2018-12-31 10:30:00,64.26,64.27,64.09,64.15,75808.0,55.9972,56.0059,55.849,55.9013,75808.0
2018-12-31 10:35:00,64.14,64.2,64.03,64.2,52506.0,55.8926,55.9449,55.7967,55.9449,52506.0
2018-12-31 10:40:00,64.2,64.24,64.11,64.14,61984.0,55.9449,55.9797,55.8664,55.8926,61984.0
2018-12-31 10:45:00,64.15,64.25,64.14,64.16,74666.0,55.9013,55.9884,55.8926,55.91,74666.0
2018-12-31 10:50:00,64.15,64.16,64.08,64.11,45646.0,55.9013,55.91,55.8403,55.8664,45646.0
2018-12-31 10:55:00,64.11,64.15,64.05,64.15,49335.0,55.8664,55.9013,55.8142,55.9013,49335.0
2018-12-31 11:00:00,64.16,64.2,64.05,64.19,44681.0,55.91,55.9449,55.8142,55.9362,44681.0
2018-12-31 11:05:00,64.19,64.24,64.15,64.17,61153.0,55.9362,55.9797,55.9013,55.9187,61153.0
2018-12-31 11:10:00,64.16,64.18,64.05,64.11,85849.0,55.91,55.9274,55.8142,55.8664,85849.0
2018-12-31 11:15:00,64.11,64.21,64.07,64.09,62204.0,55.8664,55.9536,55.8316,55.849,62204.0
2018-12-31 11:20:00,64.09,64.12,63.97,64.01,68733.0,55.849,55.8752,55.7444,55.7793,68733.0
2018-12-31 11:25:00,64.02,64.15,64.01,64.13,51518.0,55.788,55.9013,55.7793,55.8839,51518.0
2018-12-31 11:30:00,64.13,64.13,63.88,63.94,58228.0,55.8839,55.8839,55.666,55.7183,58228.0
2018-12-31 11:35:00,63.95,64.05,63.9,64.0,57542.0,55.727,55.8142,55.6834,55.7706,57542.0
2018-12-31 11:40:00,63.99,64.01,63.88,63.96,38313.0,55.7619,55.7793,55.666,55.7357,38313.0
2018-12-31 11:45:00,63.96,64.11,63.91,64.09,53132.0,55.7357,55.8664,55.6922,55.849,53132.0
2018-12-31 11:50:00,64.09,64.16,64.01,64.13,40097.0,55.849,55.91,55.7793,55.8839,40097.0
2018-12-31 11:55:00,64.12,64.15,63.99,64.13,60516.0,55.8752,55.9013,55.7619,55.8839,60516.0
2018-12-31 12:00:00,64.14,64.16,64.07,64.1,48315.0,55.8926,55.91,55.8316,55.8577,48315.0
2018-12-31 12:05:00,64.1,64.21,64.05,64.18,54369.0,55.8577,55.9536,55.8142,55.9274,54369.0
2018-12-31 12:10:00,64.18,64.21,64.06,64.16,83792.0,55.9274,55.9536,55.8229,55.91,83792.0
2018-12-31 12:15:00,64.16,64.21,64.12,64.12,39327.0,55.91,55.9536,55.8752,55.8752,39327.0
2018-12-31 12:20:00,64.12,64.27,64.11,64.2,41813.0,55.8752,56.0059,55.8664,55.9449,41813.0
2018-12-31 12:25:00,64.21,64.28,64.17,64.28,54854.0,55.9536,56.0146,55.9187,56.0146,54854.0
2018-12-31 12:30:00,64.29,64.33,64.21,64.27,46775.0,56.0233,56.0582,55.9536,56.0059,46775.0
2018-12-31 12:35:00,64.28,64.39,64.27,64.38,31543.0,56.0146,56.1104,56.0059,56.1017,31543.0
2018-12-31 12:40:00,64.37,64.37,64.29,64.33,44637.0,56.093,56.093,56.0233,56.0582,44637.0
2018-12-31 12:45:00,64.32,64.37,64.29,64.37,28544.0,56.0494,56.093,56.0233,56.093,28544.0
2018-12-31 12:50:00,64.37,64.38,64.28,64.34,36253.0,56.093,56.1017,56.0146,56.0669,36253.0
2018-12-31 12:55:00,64.34,64.41,64.3,64.39,41729.0,56.0669,56.1279,56.032,56.1104,41729.0
2018-12-31 13:00:00,64.4,64.45,64.37,64.44,61188.0,56.1192,56.1627,56.093,56.154,61188.0
2018-12-31 13:05:00,64.43,64.47,64.38,64.38,56592.0,56.1453,56.1802,56.1017,56.1017,56592.0
2018-12-31 13:10:00,64.38,64.45,64.34,64.37,38861.0,56.1017,56.1627,56.0669,56.093,38861.0
2018-12-31 13:15:00,64.37,64.47,64.36,64.46,46603.0,56.093,56.1802,56.0843,56.1714,46603.0
2018-12-31 13:20:00,64.46,64.52,64.44,64.52,50190.0,56.1714,56.2237,56.154,56.2237,50190.0
2018-12-31 13:25:00,64.51,64.58,64.51,64.58,40117.0,56.215,56.276,56.215,56.276,40117.0
2018-12-31 13:30:00,64.58,64.59,64.5,64.55,49520.0,56.276,56.2847,56.2063,56.2499,49520.0
2018-12-31 13:35:00,64.55,64.61,64.52,64.53,82239.0,56.2499,56.3022,56.2237,56.2324,82239.0
2018-12-31 13:40:00,64.53,64.58,64.45,64.47,42596.0,56.2324,56.276,56.1627,56.1802,42596.0
2018-12-31 13:45:00,64.46,64.46,64.4,64.42,41836.0,56.1714,56.1714,56.1192,56.1366,41836.0
2018-12-31 13:50:00,64.42,64.42,64.29,64.33,55495.0,56.1366,56.1366,56.0233,56.0582,55495.0
2018-12-31 13:55:00,64.32,64.41,64.32,64.39,38009.0,56.0494,56.1279,56.0494,56.1104,38009.0
2018-12-31 14:00:00,64.39,64.4,64.26,64.33,50701.0,56.1104,56.1192,55.9972,56.0582,50701.0
2018-12-31 14:05:00,64.33,64.43,64.32,64.41,50028.0,56.0582,56.1453,56.0494,56.1279,50028.0
2018-12-31 14:10:00,64.4,64.42,64.31,64.37,40557.0,56.1192,56.1366,56.0407,56.093,40557.0
2018-12-31 14:15:00,64.36,64.41,64.23,64.4,167207.0,56.0843,56.1279,55.971,56.1192,167207.0
2018-12-31 14:20:00,64.41,64.44,64.2,64.29,69312.0,56.1279,56.154,55.9449,56.0233,69312.0
2018-12-31 14:25:00,64.29,64.31,64.17,64.21,71961.0,56.0233,56.0407,55.9187,55.9536,71961.0
2018-12-31 14:30:00,64.21,64.25,64.15,64.17,55636.0,55.9536,55.9884,55.9013,55.9187,55636.0
2018-12-31 14:35:00,64.17,64.25,64.16,64.24,50224.0,55.9187,55.9884,55.91,55.9797,50224.0
2018-12-31 14:40:00,64.24,64.27,64.2,64.24,52992.0,55.9797,56.0059,55.9449,55.9797,52992.0
2018-12-31 14:45:00,64.23,64.33,64.19,64.33,41622.0,55.971,56.0582,55.9362,56.0582,41622.0
2018-12-31 14:50:00,64.33,64.43,64.32,64.38,53778.0,56.0582,56.1453,56.0494,56.1017,53778.0
2018-12-31 14:55:00,64.38,64.4,64.26,64.28,52172.0,56.1017,56.1192,55.9972,56.0146,52172.0
2018-12-31 15:00:00,64.28,64.39,64.26,64.28,67860.0,56.0146,56.1104,55.9972,56.0146,67860.0
2018-12-31 15:05:00,64.28,64.36,64.22,64.22,48583.0,56.0146,56.0843,55.9623,55.9623,48583.0
2018-12-31 15:10:00,64.21,64.26,64.17,64.19,66223.0,55.9536,55.9972,55.9187,55.9362,66223.0
2018-12-31 15:15:00,64.19,64.2,64.13,64.19,65605.0,55.9362,55.9449,55.8839,55.9362,65605.0
2018-12-31 15:20:00,64.19,64.24,64.13,64.14,57344.0,55.9362,55.9797,55.8839,55.8926,57344.0
2018-12-31 15:25:00,64.15,64.29,64.15,64.19,65524.0,55.9013,56.0233,55.9013,55.9362,65524.0
2018-12-31 15:30:00,64.21,64.34,64.21,64.31,67283.0,55.9536,56.0669,55.9536,56.0407,67283.0
2018-12-31 15:35:00,64.31,64.32,64.25,64.29,84053.0,56.0407,56.0494,55.9884,56.0233,84053.0
2018-12-31 15:40:00,64.29,64.4,64.26,64.37,154611.0,56.0233,56.1192,55.9972,56.093,154611.0
2018-12-31 15:45:00,64.37,64.42,64.21,64.24,206651.0,56.093,56.1366,55.9536,55.9797,206651.0
2018-12-31 15:50:00,64.23,64.29,64.08,64.11,249343.0,55.971,56.0233,55.8403,55.8664,249343.0
2018-12-31 15:55:00,64.12,64.44,63.99,64.44,663553.0,55.8752,56.154,55.7619,56.154,663553.0
2019-01-02 09:30:00,63.68,63.98,63.5,63.86,254350.0,55.4917,55.7532,55.3349,55.6486,254350.0
2019-01-02 09:35:00,63.87,63.96,63.64,63.88,110315.0,55.6573,55.7357,55.4569,55.666,110315.0
2019-01-02 09:40:00,63.89,63.94,63.73,63.79,112705.0,55.6747,55.7183,55.5353,55.5876,112705.0
2019-01-02 09:45:00,63.79,63.86,63.71,63.8,112869.0,55.5876,55.6486,55.5179,55.5963,112869.0
2019-01-02 09:50:00,63.8,63.82,63.6,63.61,74530.0,55.5963,55.6137,55.422,55.4307,74530.0
2019-01-02 09:55:00,63.61,63.65,63.58,63.62,61833.0,55.4307,55.4656,55.4046,55.4394,61833.0
2019-01-02 10:00:00,63.61,63.62,63.45,63.47,108625.0,55.4307,55.4394,55.2913,55.3087,108625.0
2019-01-02 10:05:00,63.48,63.8,63.48,63.79,126264.0,55.3175,55.5963,55.3175,55.5876,126264.0
2019-01-02 10:10:00,63.79,63.8,63.61,63.61,103531.0,55.5876,55.5963,55.4307,55.4307,103531.0
2019-01-02 10:15:00,63.61,63.63,63.42,63.49,84038.0,55.4307,55.4482,55.2652,55.3262,84038.0
2019-01-02 10:20:00,63.49,63.51,63.38,63.39,68402.0,55.3262,55.3436,55.2303,55.239,68402.0
2019-01-02 10:25:00,63.39,63.4,63.21,63.22,88362.0,55.239,55.2477,55.0822,55.0909,88362.0
2019-01-02 10:30:00,63.23,63.31,63.2,63.27,63647.0,55.0996,55.1693,55.0735,55.1345,63647.0
2019-01-02 10:35:00,63.27,63.43,63.26,63.41,55772.0,55.1345,55.2739,55.1257,55.2565,55772.0
2019-01-02 10:40:00,63.42,63.53,63.42,63.48,71028.0,55.2652,55.361,55.2652,55.3175,71028.0
2019-01-02 10:45:00,63.5,63.51,63.39,63.39,51532.0,55.3349,55.3436,55.239,55.239,51532.0
2019-01-02 10:50:00,63.4,63.5,63.34,63.46,80490.0,55.2477,55.3349,55.1955,55.3,80490.0
2019-01-02 10:55:00,63.46,63.53,63.44,63.47,62499.0,55.3,55.361,55.2826,55.3087,62499.0
2019-01-02 11:00:00,63.48,63.52,63.43,63.5,67156.0,55.3175,55.3523,55.2739,55.3349,67156.0
2019-01-02 11:05:00,63.51,63.61,63.5,63.54,88584.0,55.3436,55.4307,55.3349,55.3697,88584.0
2019-01-02 11:10:00,63.55,63.62,63.52,63.59,72060.0,55.3785,55.4394,55.3523,55.4133,72060.0
2019-01-02 11:15:00,63.59,63.64,63.53,63.6,102735.0,55.4133,55.4569,55.361,55.422,102735.0
2019-01-02 11:20:00,63.61,63.73,63.61,63.64,95892.0,55.4307,55.5353,55.4307,55.4569,95892.0
2019-01-02 11:25:00,63.65,63.65,63.5,63.52,80026.0,55.4656,55.4656,55.3349,55.3523,80026.0
2019-01-02 11:30:00,63.51,63.56,63.45,63.53,41725.0,55.3436,55.3872,55.2913,55.361,41725.0
2019-01-02 11:35:00,63.53,63.54,63.43,63.49,68806.0,55.361,55.3697,55.2739,55.3262,68806.0
2019-01-02 11:40:00,63.5,63.62,63.47,63.57,114969.0,55.3349,55.4394,55.3087,55.3959,114969.0
2019-01-02 11:45:00,63.57,63.64,63.56,63.62,68119.0,55.3959,55.4569,55.3872,55.4394,68119.0
2019-01-02 11:50:00,63.62,63.63,63.37,63.37,64034.0,55.4394,55.4482,55.2216,55.2216,64034.0
2019-01-02 11:55:00,63.37,63.45,63.34,63.35,52893.0,55.2216,55.2913,55.1955,55.2042,52893.0
2019-01-02 12:00:00,63.35,63.45,63.32,63.4,40013.0,55.2042,55.2913,55.178,55.2477,40013.0
2019-01-02 12:05:00,63.4,63.5,63.36,63.4,90732.0,55.2477,55.3349,55.2129,55.2477,90732.0
2019-01-02 12:10:00,63.4,63.48,63.38,63.47,45087.0,55.2477,55.3175,55.2303,55.3087,45087.0
2019-01-02 12:15:00,63.48,63.52,63.45,63.5,66985.0,55.3175,55.3523,55.2913,55.3349,66985.0
2019-01-02 12:20:00,63.49,63.53,63.45,63.49,65575.0,55.3262,55.361,55.2913,55.3262,65575.0
2019-01-02 12:25:00,63.5,63.53,63.48,63.51,49449.0,55.3349,55.361,55.3175,55.3436,49449.0
2019-01-02 12:30:00,63.51,63.57,63.5,63.56,50010.0,55.3436,55.3959,55.3349,55.3872,50010.0
2019-01-02 12:35:00,63.56,63.73,63.55,63.65,122414.0,55.3872,55.5353,55.3785,55.4656,122414.0
2019-01-02 12:40:00,63.66,63.69,63.59,63.62,108346.0,55.4743,55.5004,55.4133,55.4394,108346.0
2019-01-02 12:45:00,63.62,63.76,63.62,63.71,51741.0,55.4394,55.5614,55.4394,55.5179,51741.0
2019-01-02 12:50:00,63.71,63.73,63.62,63.63,65592.0,55.5179,55.5353,55.4394,55.4482,65592.0
2019-01-02 12:55:00,63.63,63.74,63.61,63.72,64775.0,55.4482,55.544,55.4307,55.5266,64775.0
2019-01-02 13:00:00,63.72,63.76,63.68,63.7,60869.0,55.5266,55.5614,55.4917,55.5092,60869.0
2019-01-02 13:05:00,63.7,63.94,63.7,63.94,57972.0,55.5092,55.7183,55.5092,55.7183,57972.0
2019-01-02 13:10:00,63.93,64.01,63.93,63.98,88112.0,55.7096,55.7793,55.7096,55.7532,88112.0
2019-01-02 13:15:00,63.98,63.99,63.9,63.96,42370.0,55.7532,55.7619,55.6834,55.7357,42370.0
2019-01-02 13:20:00,63.96,64.14,63.94,64.12,191474.0,55.7357,55.8926,55.7183,55.8752,191474.0
2019-01-02 13:25:00,64.11,64.18,64.06,64.11,52815.0,55.8664,55.9274,55.8229,55.8664,52815.0
2019-01-02 13:30:00,64.12,64.25,64.12,64.23,162881.0,55.8752,55.9884,55.8752,55.971,162881.0
2019-01-02 13:35:00,64.22,64.23,64.12,64.12,63796.0,55.9623,55.971,55.8752,55.8752,63796.0
2019-01-02 13:40:00,64.13,64.15,64.1,64.14,63321.0,55.8839,55.9013,55.8577,55.8926,63321.0
2019-01-02 13:45:00,64.14,64.27,64.13,64.25,51327.0,55.8926,56.0059,55.8839,55.9884,51327.0
2019-01-02 13:50:00,64.25,64.3,64.19,64.21,42132.0,55.9884,56.032,55.9362,55.9536,42132.0
2019-01-02 13:55:00,64.21,64.25,64.18,64.23,58295.0,55.9536,55.9884,55.9274,55.971,58295.0
2019-01-02 14:00:00,64.23,64.28,64.16,64.25,81999.0,55.971,56.0146,55.91,55.9884,81999.0
2019-01-02 14:05:00,64.26,64.26,64.01,64.04,48774.0,55.9972,55.9972,55.7793,55.8054,48774.0
2019-01-02 14:10:00,64.05,64.06,63.96,64.01,70385.0,55.8142,55.8229,55.7357,55.7793,70385.0
2019-01-02 14:15:00,64.0,64.07,63.97,64.04,32382.0,55.7706,55.8316,55.7444,55.8054,32382.0
2019-01-02 14:20:00,64.03,64.1,64.0,64.09,60830.0,55.7967,55.8577,55.7706,55.849,60830.0
2019-01-02 14:25:00,64.08,64.1,64.04,64.06,52147.0,55.8403,55.8577,55.8054,55.8229,52147.0
2019-01-02 14:30:00,64.07,64.18,64.06,64.09,52349.0,55.8316,55.9274,55.8229,55.849,52349.0
2019-01-02 14:35:00,64.09,64.12,64.04,64.07,64610.0,55.849,55.8752,55.8054,55.8316,64610.0
2019-01-02 14:40:00,64.08,64.12,64.03,64.11,205880.0,55.8403,55.8752,55.7967,55.8664,205880.0
2019-01-02 14:45:00,64.12,64.31,64.1,64.29,138261.0,55.8752,56.0407,55.8577,56.0233,138261.0
2019-01-02 14:50:00,64.28,64.28,64.19,64.24,94481.0,56.0146,56.0146,55.9362,55.9797,94481.0
2019-01-02 14:55:00,64.24,64.26,64.09,64.11,78607.0,55.9797,55.9972,55.849,55.8664,78607.0
2019-01-02 15:00:00,64.12,64.17,64.06,64.1,146408.0,55.8752,55.9187,55.8229,55.8577,146408.0
2019-01-02 15:05:00,64.09,64.19,64.01,64.14,221023.0,55.849,55.9362,55.7793,55.8926,221023.0
2019-01-02 15:10:00,64.14,64.23,64.1,64.21,177748.0,55.8926,55.971,55.8577,55.9536,177748.0
2019-01-02 15:15:00,64.21,64.22,64.06,64.11,146451.0,55.9536,55.9623,55.8229,55.8664,146451.0
2019-01-02 15:20:00,64.11,64.18,64.05,64.16,150119.0,55.8664,55.9274,55.8142,55.91,150119.0
2019-01-02 15:25:00,64.15,64.19,64.06,64.13,241351.0,55.9013,55.9362,55.8229,55.8839,241351.0
2019-01-02 15:30:00,64.13,64.15,64.03,64.04,247835.0,55.8839,55.9013,55.7967,55.8054,247835.0
2019-01-02 15:35:00,64.04,64.08,63.94,63.94,158991.0,55.8054,55.8403,55.7183,55.7183,158991.0
2019-01-02 15:40:00,63.95,64.09,63.91,64.04,146030.0,55.727,55.849,55.6922,55.8054,146030.0
2019-01-02 15:45:00,64.03,64.21,64.03,64.14,151971.0,55.7967,55.9536,55.7967,55.8926,151971.0
2019-01-02 15:50:00,64.14,64.2,64.09,64.1,170816.0,55.8926,55.9449,55.849,55.8577,170816.0
2019-01-02 15:55:00,64.1,64.37,64.1,64.32,375620.0,55.8577,56.093,55.8577,56.0494,375620.0
2019-01-03 09:30:00,63.46,63.72,62.73,62.86,565829.0,55.3,55.5266,54.6639,54.7772,565829.0
2019-01-03 09:35:00,62.86,62.96,62.64,62.76,341187.0,54.7772,54.8643,54.5855,54.69,341187.0
2019-01-03 09:40:00,62.76,62.78,62.1,62.11,270914.0,54.69,54.7075,54.1149,54.1236,270914.0
2019-01-03 09:45:00,62.11,62.36,61.99,62.28,383571.0,54.1236,54.3415,54.019,54.2718,383571.0
2019-01-03 09:50:00,62.28,62.29,62.06,62.17,218996.0,54.2718,54.2805,54.08,54.1759,218996.0
2019-01-03 09:55:00,62.19,62.2,62.07,62.2,166638.0,54.1933,54.202,54.0888,54.202,166638.0
2019-01-03 10:00:00,62.18,62.24,62.01,62.21,188284.0,54.1846,54.2369,54.0365,54.2108,188284.0
2019-01-03 10:05:00,62.21,62.24,61.94,61.96,122448.0,54.2108,54.2369,53.9755,53.9929,122448.0
2019-01-03 10:10:00,61.96,61.99,61.77,61.8,209911.0,53.9929,54.019,53.8273,53.8535,209911.0
2019-01-03 10:15:00,61.8,61.94,61.68,61.93,226570.0,53.8535,53.9755,53.7489,53.9668,226570.0
2019-01-03 10:20:00,61.93,61.95,61.82,61.88,202919.0,53.9668,53.9842,53.8709,53.9232,202919.0
2019-01-03 10:25:00,61.88,62.05,61.85,62.03,150747.0,53.9232,54.0713,53.897,54.0539,150747.0
2019-01-03 10:30:00,62.03,62.14,61.95,62.05,191821.0,54.0539,54.1498,53.9842,54.0713,191821.0
2019-01-03 10:35:00,62.05,62.1,61.81,61.82,130935.0,54.0713,54.1149,53.8622,53.8709,130935.0
2019-01-03 10:40:00,61.82,61.83,61.5,61.51,212230.0,53.8709,53.8796,53.592,53.6008,212230.0
2019-01-03 10:45:00,61.51,61.68,61.51,61.58,105401.0,53.6008,53.7489,53.6008,53.6618,105401.0
2019-01-03 10:50:00,61.57,61.83,61.54,61.78,129911.0,53.653,53.8796,53.6269,53.836,129911.0
2019-01-03 10:55:00,61.78,61.98,61.78,61.86,114663.0,53.836,54.0103,53.836,53.9058,114663.0
2019-01-03 11:00:00,61.87,61.92,61.75,61.77,113818.0,53.9145,53.958,53.8099,53.8273,113818.0
2019-01-03 11:05:00,61.78,61.84,61.68,61.78,140285.0,53.836,53.8883,53.7489,53.836,140285.0
2019-01-03 11:10:00,61.78,61.96,61.77,61.96,123523.0,53.836,53.9929,53.8273,53.9929,123523.0
2019-01-03 11:15:00,61.97,62.08,61.92,61.94,148299.0,54.0016,54.0975,53.958,53.9755,148299.0
2019-01-03 11:20:00,61.94,62.04,61.93,62.01,91526.0,53.9755,54.0626,53.9668,54.0365,91526.0
2019-01-03 11:25:00,62.02,62.09,61.94,61.95,194567.0,54.0452,54.1062,53.9755,53.9842,194567.0
2019-01-03 11:30:00,61.96,61.99,61.83,61.91,104545.0,53.9929,54.019,53.8796,53.9493,104545.0
2019-01-03 11:35:00,61.91,62.26,61.88,62.23,123822.0,53.9493,54.2543,53.9232,54.2282,123822.0
2019-01-03 11:40:00,62.23,62.38,62.19,62.28,130049.0,54.2282,54.3589,54.1933,54.2718,130049.0
2019-01-03 11:45:00,62.28,62.3,62.19,62.21,69426.0,54.2718,54.2892,54.1933,54.2108,69426.0
2019-01-03 11:50:00,62.21,62.25,62.09,62.15,81130.0,54.2108,54.2456,54.1062,54.1585,81130.0
2019-01-03 11:55:00,62.14,62.2,62.05,62.17,73341.0,54.1498,54.202,54.0713,54.1759,73341.0
2019-01-03 12:00:00,62.16,62.17,61.96,62.0,148040.0,54.1672,54.1759,53.9929,54.0278,148040.0
2019-01-03 12:05:00,61.99,62.0,61.87,61.95,85824.0,54.019,54.0278,53.9145,53.9842,85824.0
2019-01-03 12:10:00,61.95,62.07,61.94,61.99,70434.0,53.9842,54.0888,53.9755,54.019,70434.0
2019-01-03 12:15:00,61.99,62.01,61.78,61.87,89397.0,54.019,54.0365,53.836,53.9145,89397.0
2019-01-03 12:20:00,61.86,61.99,61.85,61.95,56530.0,53.9058,54.019,53.897,53.9842,56530.0
2019-01-03 12:25:00,61.95,61.96,61.84,61.94,74550.0,53.9842,53.9929,53.8883,53.9755,74550.0
2019-01-03 12:30:00,61.95,62.07,61.93,62.02,79841.0,53.9842,54.0888,53.9668,54.0452,79841.0
2019-01-03 12:35:00,62.01,62.02,61.83,61.92,51806.0,54.0365,54.0452,53.8796,53.958,51806.0
2019-01-03 12:40:00,61.92,61.94,61.86,61.9,61644.0,53.958,53.9755,53.9058,53.9406,61644.0
2019-01-03 12:45:00,61.9,62.06,61.89,62.01,60792.0,53.9406,54.08,53.9319,54.0365,60792.0
2019-01-03 12:50:00,62.01,62.09,61.99,62.05,58153.0,54.0365,54.1062,54.019,54.0713,58153.0
2019-01-03 12:55:00,62.05,62.15,62.01,62.13,62622.0,54.0713,54.1585,54.0365,54.141,62622.0
2019-01-03 13:00:00,62.13,62.14,61.91,61.93,94533.0,54.141,54.1498,53.9493,53.9668,94533.0
2019-01-03 13:05:00,61.93,61.95,61.79,61.85,122329.0,53.9668,53.9842,53.8448,53.897,122329.0
2019-01-03 13:10:00,61.86,61.91,61.78,61.84,65334.0,53.9058,53.9493,53.836,53.8883,65334.0
2019-01-03 13:15:00,61.84,61.84,61.49,61.62,149882.0,53.8883,53.8883,53.5833,53.6966,149882.0
2019-01-03 13:20:00,61.62,61.73,61.58,61.71,64747.0,53.6966,53.7925,53.6618,53.775,64747.0
2019-01-03 13:25:00,61.7,61.81,61.68,61.8,59330.0,53.7663,53.8622,53.7489,53.8535,59330.0
2019-01-03 13:30:00,61.8,61.87,61.73,61.82,94770.0,53.8535,53.9145,53.7925,53.8709,94770.0
2019-01-03 13:35:00,61.81,61.96,61.75,61.94,101083.0,53.8622,53.9929,53.8099,53.9755,101083.0
2019-01-03 13:40:00,61.95,62.06,61.91,61.98,96694.0,53.9842,54.08,53.9493,54.0103,96694.0
2019-01-03 13:45:00,61.98,61.98,61.81,61.83,79222.0,54.0103,54.0103,53.8622,53.8796,79222.0
2019-01-03 13:50:00,61.84,61.85,61.71,61.74,103336.0,53.8883,53.897,53.775,53.8012,103336.0
2019-01-03 13:55:00,61.74,61.82,61.72,61.82,60356.0,53.8012,53.8709,53.7838,53.8709,60356.0
2019-01-03 14:00:00,61.81,61.82,61.73,61.78,99405.0,53.8622,53.8709,53.7925,53.836,99405.0
2019-01-03 14:05:00,61.79,62.03,61.75,62.01,143413.0,53.8448,54.0539,53.8099,54.0365,143413.0
2019-01-03 14:10:00,62.01,62.12,61.97,62.04,282357.0,54.0365,54.1323,54.0016,54.0626,282357.0
2019-01-03 14:15:00,62.04,62.13,62.02,62.04,185042.0,54.0626,54.141,54.0452,54.0626,185042.0
2019-01-03 14:20:00,62.05,62.11,62.03,62.06,122191.0,54.0713,54.1236,54.0539,54.08,122191.0
2019-01-03 14:25:00,62.05,62.25,61.99,62.21,166968.0,54.0713,54.2456,54.019,54.2108,166968.0
2019-01-03 14:30:00,62.21,62.27,62.05,62.09,115333.0,54.2108,54.263,54.0713,54.1062,115333.0
2019-01-03 14:35:00,62.09,62.11,61.96,62.04,73393.0,54.1062,54.1236,53.9929,54.0626,73393.0
2019-01-03 14:40:00,62.04,62.09,61.92,61.95,95090.0,54.0626,54.1062,53.958,53.9842,95090.0
2019-01-03 14:45:00,61.95,61.96,61.87,61.9,111842.0,53.9842,53.9929,53.9145,53.9406,111842.0
2019-01-03 14:50:00,61.9,61.91,61.81,61.85,98596.0,53.9406,53.9493,53.8622,53.897,98596.0
2019-01-03 14:55:00,61.85,61.85,61.68,61.71,121037.0,53.897,53.897,53.7489,53.775,121037.0
2019-01-03 15:00:00,61.7,61.76,61.65,61.72,105137.0,53.7663,53.8186,53.7228,53.7838,105137.0
2019-01-03 15:05:00,61.72,61.76,61.66,61.71,87796.0,53.7838,53.8186,53.7315,53.775,87796.0
2019-01-03 15:10:00,61.71,61.72,61.53,61.55,126441.0,53.775,53.7838,53.6182,53.6356,126441.0
2019-01-03 15:15:00,61.55,61.73,61.54,61.7,103084.0,53.6356,53.7925,53.6269,53.7663,103084.0
2019-01-03 15:20:00,61.69,61.75,61.63,61.65,172741.0,53.7576,53.8099,53.7053,53.7228,172741.0
2019-01-03 15:25:00,61.64,61.75,61.63,61.66,117390.0,53.714,53.8099,53.7053,53.7315,117390.0
2019-01-03 15:30:00,61.65,61.74,61.58,61.62,224583.0,53.7228,53.8012,53.6618,53.6966,224583.0
2019-01-03 15:35:00,61.63,61.69,61.58,61.62,175145.0,53.7053,53.7576,53.6618,53.6966,175145.0
2019-01-03 15:40:00,61.63,61.73,61.58,61.68,180552.0,53.7053,53.7925,53.6618,53.7489,180552.0
2019-01-03 15:45:00,61.69,61.78,61.63,61.63,238937.0,53.7576,53.836,53.7053,53.7053,238937.0
2019-01-03 15:50:00,61.64,61.7,61.44,61.56,313465.0,53.714,53.7663,53.5398,53.6443,313465.0
2019-01-03 15:55:00,61.56,61.67,61.39,61.49,863681.0,53.6443,53.7402,53.4962,53.5833,863681.0
2019-01-04 09:30:00,62.4,62.6,62.08,62.42,288676.0,54.3763,54.5506,54.0975,54.3938,288676.0
2019-01-04 09:35:00,62.43,62.71,62.43,62.64,169435.0,54.4025,54.6465,54.4025,54.5855,169435.0
2019-01-04 09:40:00,62.63,62.84,62.63,62.76,122124.0,54.5767,54.7597,54.5767,54.69,122124.0
2019-01-04 09:45:00,62.77,62.9,62.77,62.79,127480.0,54.6987,54.812,54.6987,54.7162,127480.0
2019-01-04 09:50:00,62.8,62.94,62.79,62.85,154403.0,54.7249,54.8469,54.7162,54.7685,154403.0
2019-01-04 09:55:00,62.86,63.06,62.85,62.95,215003.0,54.7772,54.9515,54.7685,54.8556,215003.0
2019-01-04 10:00:00,62.96,63.17,62.96,63.09,196398.0,54.8643,55.0473,54.8643,54.9776,196398.0
2019-01-04 10:05:00,63.08,63.13,62.98,63.01,167847.0,54.9689,55.0125,54.8817,54.9079,167847.0
2019-01-04 10:10:00,63.01,63.04,62.88,62.89,139036.0,54.9079,54.934,54.7946,54.8033,139036.0
2019-01-04 10:15:00,62.9,62.99,62.83,62.95,111368.0,54.812,54.8905,54.751,54.8556,111368.0
2019-01-04 10:20:00,62.95,63.4,62.83,63.34,186683.0,54.8556,55.2477,54.751,55.1955,186683.0
2019-01-04 10:25:00,63.33,63.52,63.31,63.51,132048.0,55.1867,55.3523,55.1693,55.3436,132048.0
2019-01-04 10:30:00,63.51,63.55,63.44,63.48,138702.0,55.3436,55.3785,55.2826,55.3175,138702.0
2019-01-04 10:35:00,63.48,63.55,63.46,63.49,141083.0,55.3175,55.3785,55.3,55.3262,141083.0
2019-01-04 10:40:00,63.49,63.5,63.34,63.37,143484.0,55.3262,55.3349,55.1955,55.2216,143484.0
2019-01-04 10:45:00,63.38,63.42,63.32,63.38,149322.0,55.2303,55.2652,55.178,55.2303,149322.0
2019-01-04 10:50:00,63.38,63.56,63.34,63.47,256318.0,55.2303,55.3872,55.1955,55.3087,256318.0
2019-01-04 10:55:00,63.46,63.57,63.46,63.55,92267.0,55.3,55.3959,55.3,55.3785,92267.0
2019-01-04 11:00:00,63.55,63.81,63.53,63.8,108815.0,55.3785,55.605,55.361,55.5963,108815.0
2019-01-04 11:05:00,63.8,63.81,63.69,63.74,120620.0,55.5963,55.605,55.5004,55.544,120620.0
2019-01-04 11:10:00,63.74,63.81,63.68,63.7,103588.0,55.544,55.605,55.4917,55.5092,103588.0
2019-01-04 11:15:00,63.7,63.7,63.53,63.6,142875.0,55.5092,55.5092,55.361,55.422,142875.0
2019-01-04 11:20:00,63.61,63.66,63.53,63.54,79136.0,55.4307,55.4743,55.361,55.3697,79136.0
2019-01-04 11:25:00,63.55,63.6,63.49,63.6,75111.0,55.3785,55.422,55.3262,55.422,75111.0
2019-01-04 11:30:00,63.59,63.63,63.53,63.63,102667.0,55.4133,55.4482,55.361,55.4482,102667.0
2019-01-04 11:35:00,63.62,63.7,63.52,63.55,158060.0,55.4394,55.5092,55.3523,55.3785,158060.0
2019-01-04 11:40:00,63.55,63.8,63.55,63.78,98711.0,55.3785,55.5963,55.3785,55.5789,98711.0
2019-01-04 11:45:00,63.78,63.86,63.76,63.81,85551.0,55.5789,55.6486,55.5614,55.605,85551.0
2019-01-04 11:50:00,63.8,63.92,63.8,63.91,125815.0,55.5963,55.7009,55.5963,55.6922,125815.0
2019-01-04 11:55:00,63.91,63.96,63.79,63.9,109958.0,55.6922,55.7357,55.5876,55.6834,109958.0
2019-01-04 12:00:00,63.91,63.96,63.68,63.72,108630.0,55.6922,55.7357,55.4917,55.5266,108630.0
2019-01-04 12:05:00,63.72,63.81,63.71,63.81,107324.0,55.5266,55.605,55.5179,55.605,107324.0
2019-01-04 12:10:00,63.81,63.87,63.74,63.83,72158.0,55.605,55.6573,55.544,55.6224,72158.0
2019-01-04 12:15:00,63.83,63.96,63.82,63.92,104552.0,55.6224,55.7357,55.6137,55.7009,104552.0
2019-01-04 12:20:00,63.92,63.99,63.86,63.95,91441.0,55.7009,55.7619,55.6486,55.727,91441.0
2019-01-04 12:25:00,63.95,63.99,63.92,63.95,69236.0,55.727,55.7619,55.7009,55.727,69236.0
2019-01-04 12:30:00,63.95,63.96,63.88,63.91,59863.0,55.727,55.7357,55.666,55.6922,59863.0
2019-01-04 12:35:00,63.92,64.0,63.9,64.0,93876.0,55.7009,55.7706,55.6834,55.7706,93876.0
2019-01-04 12:40:00,63.99,64.1,63.99,64.06,70428.0,55.7619,55.8577,55.7619,55.8229,70428.0
2019-01-04 12:45:00,64.06,64.08,64.01,64.06,58928.0,55.8229,55.8403,55.7793,55.8229,58928.0
2019-01-04 12:50:00,64.06,64.12,64.05,64.09,79751.0,55.8229,55.8752,55.8142,55.849,79751.0
2019-01-04 12:55:00,64.1,64.17,64.06,64.09,64336.0,55.8577,55.9187,55.8229,55.849,64336.0
2019-01-04 13:00:00,64.11,64.21,64.11,64.17,80906.0,55.8664,55.9536,55.8664,55.9187,80906.0
2019-01-04 13:05:00,64.18,64.25,64.14,64.22,73199.0,55.9274,55.9884,55.8926,55.9623,73199.0
2019-01-04 13:10:00,64.23,64.24,64.11,64.12,64461.0,55.971,55.9797,55.8664,55.8752,64461.0
2019-01-04 13:15:00,64.11,64.14,64.07,64.08,64137.0,55.8664,55.8926,55.8316,55.8403,64137.0
2019-01-04 13:20:00,64.08,64.08,63.97,63.97,88239.0,55.8403,55.8403,55.7444,55.7444,88239.0
2019-01-04 13:25:00,63.97,64.04,63.97,64.0,87006.0,55.7444,55.8054,55.7444,55.7706,87006.0
2019-01-04 13:30:00,64.0,64.03,63.97,63.97,81207.0,55.7706,55.7967,55.7444,55.7444,81207.0
2019-01-04 13:35:00,63.98,63.98,63.9,63.91,63243.0,55.7532,55.7532,55.6834,55.6922,63243.0
2019-01-04 13:40:00,63.91,63.92,63.79,63.81,77156.0,55.6922,55.7009,55.5876,55.605,77156.0
2019-01-04 13:45:00,63.81,63.89,63.76,63.87,93782.0,55.605,55.6747,55.5614,55.6573,93782.0
2019-01-04 13:50:00,63.88,63.91,63.81,63.82,74150.0,55.666,55.6922,55.605,55.6137,74150.0
2019-01-04 13:55:00,63.82,63.83,63.68,63.76,112448.0,55.6137,55.6224,55.4917,55.5614,112448.0
2019-01-04 14:00:00,63.76,63.77,63.65,63.7,82513.0,55.5614,55.5702,55.4656,55.5092,82513.0
2019-01-04 14:05:00,63.7,63.7,63.53,63.58,96131.0,55.5092,55.5092,55.361,55.4046,96131.0
2019-01-04 14:10:00,63.58,63.67,63.57,63.6,70140.0,55.4046,55.483,55.3959,55.422,70140.0
2019-01-04 14:15:00,63.59,63.64,63.56,63.58,102783.0,55.4133,55.4569,55.3872,55.4046,102783.0
2019-01-04 14:20:00,63.58,63.74,63.57,63.74,75912.0,55.4046,55.544,55.3959,55.544,75912.0
2019-01-04 14:25:00,63.73,63.74,63.61,63.63,119008.0,55.5353,55.544,55.4307,55.4482,119008.0
2019-01-04 14:30:00,63.63,63.66,63.59,63.63,78897.0,55.4482,55.4743,55.4133,55.4482,78897.0
2019-01-04 14:35:00,63.63,63.77,63.62,63.76,51713.0,55.4482,55.5702,55.4394,55.5614,51713.0
2019-01-04 14:40:00,63.75,63.83,63.7,63.7,118165.0,55.5527,55.6224,55.5092,55.5092,118165.0
2019-01-04 14:45:00,63.71,63.74,63.55,63.61,81106.0,55.5179,55.544,55.3785,55.4307,81106.0
2019-01-04 14:50:00,63.61,63.63,63.52,63.55,73634.0,55.4307,55.4482,55.3523,55.3785,73634.0
2019-01-04 14:55:00,63.54,63.57,63.43,63.47,93905.0,55.3697,55.3959,55.2739,55.3087,93905.0
2019-01-04 15:00:00,63.48,63.64,63.48,63.64,87071.0,55.3175,55.4569,55.3175,55.4569,87071.0
2019-01-04 15:05:00,63.64,63.68,63.58,63.59,97565.0,55.4569,55.4917,55.4046,55.4133,97565.0
2019-01-04 15:10:00,63.58,63.67,63.57,63.6,119559.0,55.4046,55.483,55.3959,55.422,119559.0
2019-01-04 15:15:00,63.61,63.7,63.58,63.69,92122.0,55.4307,55.5092,55.4046,55.5004,92122.0
2019-01-04 15:20:00,63.7,63.73,63.48,63.49,125110.0,55.5092,55.5353,55.3175,55.3262,125110.0
2019-01-04 15:25:00,63.49,63.52,63.42,63.48,123486.0,55.3262,55.3523,55.2652,55.3175,123486.0
2019-01-04 15:30:00,63.47,63.57,63.44,63.56,131567.0,55.3087,55.3959,55.2826,55.3872,131567.0
2019-01-04 15:35:00,63.57,63.61,63.41,63.42,135848.0,55.3959,55.4307,55.2565,55.2652,135848.0
2019-01-04 15:40:00,63.43,63.52,63.4,63.48,176217.0,55.2739,55.3523,55.2477,55.3175,176217.0
2019-01-04 15:45:00,63.48,63.58,63.47,63.47,217431.0,55.3175,55.4046,55.3087,55.3087,217431.0
2019-01-04 15:50:00,63.48,63.58,63.45,63.46,200481.0,55.3175,55.4046,55.2913,55.3,200481.0
2019-01-04 15:55:00,63.46,63.61,63.45,63.57,660930.0,55.3,55.4307,55.2913,55.3959,660930.0
2019-01-07 09:30:00,63.34,63.49,63.01,63.3,215764.0,55.1955,55.3262,54.9079,55.1606,215764.0
2019-01-07 09:35:00,63.3,63.34,63.11,63.17,122590.0,55.1606,55.1955,54.995,55.0473,122590.0
2019-01-07 09:40:00,63.17,63.35,63.16,63.28,111039.0,55.0473,55.2042,55.0386,55.1432,111039.0
2019-01-07 09:45:00,63.29,63.29,62.96,63.0,127942.0,55.1519,55.1519,54.8643,54.8992,127942.0
2019-01-07 09:50:00,63.01,63.07,62.74,62.88,334495.0,54.9079,54.9602,54.6726,54.7946,334495.0
2019-01-07 09:55:00,62.88,62.99,62.81,62.95,193257.0,54.7946,54.8905,54.7336,54.8556,193257.0
2019-01-07 10:00:00,62.94,63.1,62.86,63.08,365976.0,54.8469,54.9863,54.7772,54.9689,365976.0
2019-01-07 10:05:00,63.08,63.21,62.98,63.06,141659.0,54.9689,55.0822,54.8817,54.9515,141659.0
2019-01-07 10:10:00,63.08,63.26,63.07,63.24,106380.0,54.9689,55.1257,54.9602,55.1083,106380.0
2019-01-07 10:15:00,63.24,63.36,63.19,63.28,131913.0,55.1083,55.2129,55.0647,55.1432,131913.0
2019-01-07 10:20:00,63.27,63.41,63.24,63.38,112783.0,55.1345,55.2565,55.1083,55.2303,112783.0
2019-01-07 10:25:00,63.37,63.52,63.34,63.5,92869.0,55.2216,55.3523,55.1955,55.3349,92869.0
2019-01-07 10:30:00,63.49,63.66,63.49,63.65,111821.0,55.3262,55.4743,55.3262,55.4656,111821.0
2019-01-07 10:35:00,63.65,63.68,63.49,63.6,96393.0,55.4656,55.4917,55.3262,55.422,96393.0
2019-01-07 10:40:00,63.6,63.74,63.58,63.68,94978.0,55.422,55.544,55.4046,55.4917,94978.0
2019-01-07 10:45:00,63.68,63.82,63.67,63.76,74236.0,55.4917,55.6137,55.483,55.5614,74236.0
2019-01-07 10:50:00,63.76,63.95,63.75,63.91,96738.0,55.5614,55.727,55.5527,55.6922,96738.0
2019-01-07 10:55:00,63.91,63.96,63.77,63.8,105395.0,55.6922,55.7357,55.5702,55.5963,105395.0
2019-01-07 11:00:00,63.8,63.92,63.78,63.86,90223.0,55.5963,55.7009,55.5789,55.6486,90223.0
2019-01-07 11:05:00,63.85,63.85,63.66,63.7,125330.0,55.6399,55.6399,55.4743,55.5092,125330.0
2019-01-07 11:10:00,63.71,63.74,63.62,63.7,114758.0,55.5179,55.544,55.4394,55.5092,114758.0
2019-01-07 11:15:00,63.7,63.7,63.57,63.6,102297.0,55.5092,55.5092,55.3959,55.422,102297.0
2019-01-07 11:20:00,63.6,63.73,63.6,63.71,418456.0,55.422,55.5353,55.422,55.5179,418456.0
2019-01-07 11:25:00,63.72,63.75,63.64,63.72,106232.0,55.5266,55.5527,55.4569,55.5266,106232.0
2019-01-07 11:30:00,63.73,63.87,63.72,63.86,167387.0,55.5353,55.6573,55.5266,55.6486,167387.0
2019-01-07 11:35:00,63.86,63.96,63.79,63.8,159338.0,55.6486,55.7357,55.5876,55.5963,159338.0
2019-01-07 11:40:00,63.8,63.88,63.78,63.87,115876.0,55.5963,55.666,55.5789,55.6573,115876.0
2019-01-07 11:45:00,63.88,63.99,63.87,63.96,63448.0,55.666,55.7619,55.6573,55.7357,63448.0
2019-01-07 11:50:00,63.96,64.06,63.94,64.04,80462.0,55.7357,55.8229,55.7183,55.8054,80462.0
2019-01-07 11:55:00,64.05,64.08,64.01,64.06,46772.0,55.8142,55.8403,55.7793,55.8229,46772.0
2019-01-07 12:00:00,64.06,64.1,64.04,64.06,62794.0,55.8229,55.8577,55.8054,55.8229,62794.0
2019-01-07 12:05:00,64.06,64.11,64.05,64.06,62402.0,55.8229,55.8664,55.8142,55.8229,62402.0
2019-01-07 12:10:00,64.06,64.15,64.05,64.11,52917.0,55.8229,55.9013,55.8142,55.8664,52917.0
2019-01-07 12:15:00,64.1,64.15,64.05,64.14,57999.0,55.8577,55.9013,55.8142,55.8926,57999.0
2019-01-07 12:20:00,64.14,64.24,64.13,64.22,79487.0,55.8926,55.9797,55.8839,55.9623,79487.0
2019-01-07 12:25:00,64.21,64.23,64.13,64.14,58200.0,55.9536,55.971,55.8839,55.8926,58200.0
2019-01-07 12:30:00,64.13,64.23,64.11,64.2,44337.0,55.8839,55.971,55.8664,55.9449,44337.0
2019-01-07 12:35:00,64.2,64.22,64.15,64.16,35459.0,55.9449,55.9623,55.9013,55.91,35459.0
2019-01-07 12:40:00,64.17,64.18,64.12,64.14,55482.0,55.9187,55.9274,55.8752,55.8926,55482.0
2019-01-07 12:45:00,64.15,64.17,64.09,64.09,51837.0,55.9013,55.9187,55.849,55.849,51837.0
2019-01-07 12:50:00,64.09,64.12,64.01,64.1,76391.0,55.849,55.8752,55.7793,55.8577,76391.0
2019-01-07 12:55:00,64.1,64.13,64.04,64.08,60171.0,55.8577,55.8839,55.8054,55.8403,60171.0
2019-01-07 13:00:00,64.08,64.21,64.08,64.21,62819.0,55.8403,55.9536,55.8403,55.9536,62819.0
2019-01-07 13:05:00,64.21,64.22,64.14,64.17,44157.0,55.9536,55.9623,55.8926,55.9187,44157.0
2019-01-07 13:10:00,64.17,64.2,64.15,64.2,43860.0,55.9187,55.9449,55.9013,55.9449,43860.0
2019-01-07 13:15:00,64.2,64.2,64.13,64.15,45052.0,55.9449,55.9449,55.8839,55.9013,45052.0
2019-01-07 13:20:00,64.16,64.23,64.14,64.2,53325.0,55.91,55.971,55.8926,55.9449,53325.0
2019-01-07 13:25:00,64.21,64.23,64.16,64.2,64112.0,55.9536,55.971,55.91,55.9449,64112.0
2019-01-07 13:30:00,64.2,64.2,64.09,64.14,68255.0,55.9449,55.9449,55.849,55.8926,68255.0
2019-01-07 13:35:00,64.14,64.14,63.99,63.99,70014.0,55.8926,55.8926,55.7619,55.7619,70014.0
2019-01-07 13:40:00,63.99,64.08,63.99,64.08,84711.0,55.7619,55.8403,55.7619,55.8403,84711.0
2019-01-07 13:45:00,64.07,64.07,63.87,63.89,82681.0,55.8316,55.8316,55.6573,55.6747,82681.0
2019-01-07 13:50:00,63.88,63.93,63.84,63.93,73691.0,55.666,55.7096,55.6312,55.7096,73691.0
2019-01-07 13:55:00,63.93,64.0,63.92,63.96,63442.0,55.7096,55.7706,55.7009,55.7357,63442.0
2019-01-07 14:00:00,63.96,64.05,63.93,64.04,58267.0,55.7357,55.8142,55.7096,55.8054,58267.0
2019-01-07 14:05:00,64.04,64.04,63.87,63.91,58565.0,55.8054,55.8054,55.6573,55.6922,58565.0
2019-01-07 14:10:00,63.91,63.91,63.76,63.76,96468.0,55.6922,55.6922,55.5614,55.5614,96468.0
2019-01-07 14:15:00,63.76,63.78,63.64,63.75,126851.0,55.5614,55.5789,55.4569,55.5527,126851.0
2019-01-07 14:20:00,63.75,63.78,63.69,63.69,81282.0,55.5527,55.5789,55.5004,55.5004,81282.0
2019-01-07 14:25:00,63.69,63.78,63.67,63.75,87371.0,55.5004,55.5789,55.483,55.5527,87371.0
2019-01-07 14:30:00,63.74,63.85,63.72,63.8,80553.0,55.544,55.6399,55.5266,55.5963,80553.0
2019-01-07 14:35:00,63.8,63.86,63.77,63.82,59002.0,55.5963,55.6486,55.5702,55.6137,59002.0
2019-01-07 14:40:00,63.82,63.82,63.74,63.75,46074.0,55.6137,55.6137,55.544,55.5527,46074.0
2019-01-07 14:45:00,63.75,63.79,63.69,63.76,51314.0,55.5527,55.5876,55.5004,55.5614,51314.0
2019-01-07 14:50:00,63.77,63.77,63.65,63.65,80252.0,55.5702,55.5702,55.4656,55.4656,80252.0
2019-01-07 14:55:00,63.65,63.66,63.58,63.6,45438.0,55.4656,55.4743,55.4046,55.422,45438.0
2019-01-07 15:00:00,63.6,63.7,63.58,63.7,59034.0,55.422,55.5092,55.4046,55.5092,59034.0
2019-01-07 15:05:00,63.7,63.74,63.67,63.72,55191.0,55.5092,55.544,55.483,55.5266,55191.0
2019-01-07 15:10:00,63.73,63.73,63.64,63.73,69760.0,55.5353,55.5353,55.4569,55.5353,69760.0
2019-01-07 15:15:00,63.73,63.8,63.72,63.76,119839.0,55.5353,55.5963,55.5266,55.5614,119839.0
2019-01-07 15:20:00,63.77,63.77,63.69,63.72,86710.0,55.5702,55.5702,55.5004,55.5266,86710.0
2019-01-07 15:25:00,63.72,63.79,63.66,63.75,106469.0,55.5266,55.5876,55.4743,55.5527,106469.0
2019-01-07 15:30:00,63.75,63.76,63.6,63.68,117879.0,55.5527,55.5614,55.422,55.4917,117879.0
2019-01-07 15:35:00,63.67,63.75,63.67,63.68,109718.0,55.483,55.5527,55.483,55.4917,109718.0
2019-01-07 15:40:00,63.68,63.78,63.65,63.75,119359.0,55.4917,55.5789,55.4656,55.5527,119359.0
2019-01-07 15:45:00,63.75,63.83,63.74,63.77,149067.0,55.5527,55.6224,55.544,55.5702,149067.0
2019-01-07 15:50:00,63.76,63.76,63.65,63.66,154463.0,55.5614,55.5614,55.4656,55.4743,154463.0
2019-01-07 15:55:00,63.65,63.75,63.52,63.57,368883.0,55.4656,55.5527,55.3523,55.3959,368883.0
2019-01-08 09:30:00,63.94,64.1,63.56,63.89,271837.0,55.7183,55.8577,55.3872,55.6747,271837.0
2019-01-08 09:35:00,63.88,64.04,63.86,64.0,88987.0,55.666,55.8054,55.6486,55.7706,88987.0
2019-01-08 09:40:00,64.01,64.29,64.0,64.23,109506.0,55.7793,56.0233,55.7706,55.971,109506.0
2019-01-08 09:45:00,64.23,64.24,63.95,63.99,65456.0,55.971,55.9797,55.727,55.7619,65456.0
2019-01-08 09:50:00,63.98,63.99,63.8,63.85,58274.0,55.7532,55.7619,55.5963,55.6399,58274.0
2019-01-08 09:55:00,63.87,63.9,63.74,63.77,108559.0,55.6573,55.6834,55.544,55.5702,108559.0
2019-01-08 10:00:00,63.77,63.91,63.75,63.89,82101.0,55.5702,55.6922,55.5527,55.6747,82101.0
2019-01-08 10:05:00,63.89,63.93,63.74,63.75,58138.0,55.6747,55.7096,55.544,55.5527,58138.0
2019-01-08 10:10:00,63.76,63.76,63.54,63.55,61918.0,55.5614,55.5614,55.3697,55.3785,61918.0
2019-01-08 10:15:00,63.57,63.65,63.47,63.53,93464.0,55.3959,55.4656,55.3087,55.361,93464.0
2019-01-08 10:20:00,63.53,63.69,63.52,63.53,143541.0,55.361,55.5004,55.3523,55.361,143541.0
2019-01-08 10:25:00,63.53,63.53,63.36,63.41,195665.0,55.361,55.361,55.2129,55.2565,195665.0
2019-01-08 10:30:00,63.42,63.43,63.3,63.36,99787.0,55.2652,55.2739,55.1606,55.2129,99787.0
2019-01-08 10:35:00,63.36,63.38,63.23,63.32,62852.0,55.2129,55.2303,55.0996,55.178,62852.0
2019-01-08 10:40:00,63.33,63.44,63.27,63.34,66770.0,55.1867,55.2826,55.1345,55.1955,66770.0
2019-01-08 10:45:00,63.33,63.37,63.28,63.3,46703.0,55.1867,55.2216,55.1432,55.1606,46703.0
2019-01-08 10:50:00,63.3,63.31,63.18,63.23,69663.0,55.1606,55.1693,55.056,55.0996,69663.0
2019-01-08 10:55:00,63.25,63.34,63.23,63.31,40001.0,55.117,55.1955,55.0996,55.1693,40001.0
2019-01-08 11:00:00,63.31,63.42,63.28,63.38,79085.0,55.1693,55.2652,55.1432,55.2303,79085.0
2019-01-08 11:05:00,63.38,63.46,63.29,63.44,77789.0,55.2303,55.3,55.1519,55.2826,77789.0
2019-01-08 11:10:00,63.44,63.46,63.31,63.33,53207.0,55.2826,55.3,55.1693,55.1867,53207.0
2019-01-08 11:15:00,63.34,63.39,63.27,63.28,50321.0,55.1955,55.239,55.1345,55.1432,50321.0
2019-01-08 11:20:00,63.28,63.35,63.23,63.32,65216.0,55.1432,55.2042,55.0996,55.178,65216.0
2019-01-08 11:25:00,63.32,63.33,63.11,63.12,76504.0,55.178,55.1867,54.995,55.0037,76504.0
2019-01-08 11:30:00,63.12,63.2,63.05,63.18,89939.0,55.0037,55.0735,54.9427,55.056,89939.0
2019-01-08 11:35:00,63.18,63.26,63.17,63.24,65814.0,55.056,55.1257,55.0473,55.1083,65814.0
2019-01-08 11:40:00,63.24,63.28,63.2,63.24,53800.0,55.1083,55.1432,55.0735,55.1083,53800.0
2019-01-08 11:45:00,63.24,63.34,63.22,63.32,60522.0,55.1083,55.1955,55.0909,55.178,60522.0
2019-01-08 11:50:00,63.32,63.32,63.22,63.27,101391.0,55.178,55.178,55.0909,55.1345,101391.0
2019-01-08 11:55:00,63.27,63.35,63.27,63.33,42793.0,55.1345,55.2042,55.1345,55.1867,42793.0
2019-01-08 12:00:00,63.34,63.34,63.24,63.25,53683.0,55.1955,55.1955,55.1083,55.117,53683.0
2019-01-08 12:05:00,63.25,63.3,63.19,63.28,46035.0,55.117,55.1606,55.0647,55.1432,46035.0
2019-01-08 12:10:00,63.28,63.3,63.17,63.22,83171.0,55.1432,55.1606,55.0473,55.0909,83171.0
2019-01-08 12:15:00,63.22,63.28,63.19,63.22,74333.0,55.0909,55.1432,55.0647,55.0909,74333.0
2019-01-08 12:20:00,63.23,63.33,63.2,63.33,53749.0,55.0996,55.1867,55.0735,55.1867,53749.0
2019-01-08 12:25:00,63.33,63.42,63.32,63.41,62039.0,55.1867,55.2652,55.178,55.2565,62039.0
2019-01-08 12:30:00,63.4,63.47,63.4,63.44,45991.0,55.2477,55.3087,55.2477,55.2826,45991.0
2019-01-08 12:35:00,63.43,63.43,63.28,63.3,49996.0,55.2739,55.2739,55.1432,55.1606,49996.0
2019-01-08 12:40:00,63.3,63.46,63.29,63.46,57351.0,55.1606,55.3,55.1519,55.3,57351.0
2019-01-08 12:45:00,63.46,63.51,63.32,63.32,101645.0,55.3,55.3436,55.178,55.178,101645.0
2019-01-08 12:50:00,63.32,63.35,63.28,63.31,52985.0,55.178,55.2042,55.1432,55.1693,52985.0
2019-01-08 12:55:00,63.3,63.36,63.25,63.35,36375.0,55.1606,55.2129,55.117,55.2042,36375.0
2019-01-08 13:00:00,63.35,63.48,63.3,63.47,44657.0,55.2042,55.3175,55.1606,55.3087,44657.0
2019-01-08 13:05:00,63.47,63.53,63.45,63.52,35956.0,55.3087,55.361,55.2913,55.3523,35956.0
2019-01-08 13:10:00,63.52,63.54,63.47,63.51,48720.0,55.3523,55.3697,55.3087,55.3436,48720.0
2019-01-08 13:15:00,63.5,63.52,63.39,63.43,39306.0,55.3349,55.3523,55.239,55.2739,39306.0
2019-01-08 13:20:00,63.43,63.49,63.43,63.48,35278.0,55.2739,55.3262,55.2739,55.3175,35278.0
2019-01-08 13:25:00,63.48,63.57,63.47,63.54,65576.0,55.3175,55.3959,55.3087,55.3697,65576.0
2019-01-08 13:30:00,63.54,63.62,63.54,63.57,52194.0,55.3697,55.4394,55.3697,55.3959,52194.0
2019-01-08 13:35:00,63.56,63.57,63.51,63.53,36188.0,55.3872,55.3959,55.3436,55.361,36188.0
2019-01-08 13:40:00,63.53,63.53,63.44,63.5,61282.0,55.361,55.361,55.2826,55.3349,61282.0
2019-01-08 13:45:00,63.5,63.51,63.43,63.51,41249.0,55.3349,55.3436,55.2739,55.3436,41249.0
2019-01-08 13:50:00,63.51,63.68,63.5,63.66,119427.0,55.3436,55.4917,55.3349,55.4743,119427.0
2019-01-08 13:55:00,63.67,63.69,63.58,63.58,38393.0,55.483,55.5004,55.4046,55.4046,38393.0
2019-01-08 14:00:00,63.58,63.61,63.57,63.59,43836.0,55.4046,55.4307,55.3959,55.4133,43836.0
2019-01-08 14:05:00,63.6,63.61,63.54,63.6,65957.0,55.422,55.4307,55.3697,55.422,65957.0
2019-01-08 14:10:00,63.61,63.64,63.52,63.57,78732.0,55.4307,55.4569,55.3523,55.3959,78732.0
2019-01-08 14:15:00,63.58,63.63,63.55,63.56,51945.0,55.4046,55.4482,55.3785,55.3872,51945.0
2019-01-08 14:20:00,63.56,63.57,63.48,63.51,40654.0,55.3872,55.3959,55.3175,55.3436,40654.0
2019-01-08 14:25:00,63.51,63.56,63.49,63.5,63590.0,55.3436,55.3872,55.3262,55.3349,63590.0
2019-01-08 14:30:00,63.5,63.58,63.47,63.56,64270.0,55.3349,55.4046,55.3087,55.3872,64270.0
2019-01-08 14:35:00,63.55,63.67,63.52,63.67,48577.0,55.3785,55.483,55.3523,55.483,48577.0
2019-01-08 14:40:00,63.67,63.72,63.62,63.72,57159.0,55.483,55.5266,55.4394,55.5266,57159.0
2019-01-08 14:45:00,63.71,63.74,63.64,63.68,67365.0,55.5179,55.544,55.4569,55.4917,67365.0
2019-01-08 14:50:00,63.68,63.7,63.62,63.68,82188.0,55.4917,55.5092,55.4394,55.4917,82188.0
2019-01-08 14:55:00,63.67,63.68,63.58,63.66,112959.0,55.483,55.4917,55.4046,55.4743,112959.0
2019-01-08 15:00:00,63.65,63.66,63.55,63.57,74553.0,55.4656,55.4743,55.3785,55.3959,74553.0
2019-01-08 15:05:00,63.57,63.62,63.48,63.62,84397.0,55.3959,55.4394,55.3175,55.4394,84397.0
2019-01-08 15:10:00,63.62,63.69,63.6,63.69,67139.0,55.4394,55.5004,55.422,55.5004,67139.0
2019-01-08 15:15:00,63.69,63.71,63.65,63.66,79890.0,55.5004,55.5179,55.4656,55.4743,79890.0
2019-01-08 15:20:00,63.66,63.72,63.6,63.7,115092.0,55.4743,55.5266,55.422,55.5092,115092.0
2019-01-08 15:25:00,63.7,63.75,63.64,63.75,105471.0,55.5092,55.5527,55.4569,55.5527,105471.0
2019-01-08 15:30:00,63.75,63.76,63.66,63.68,138031.0,55.5527,55.5614,55.4743,55.4917,138031.0
2019-01-08 15:35:00,63.68,63.7,63.63,63.64,101681.0,55.4917,55.5092,55.4482,55.4569,101681.0
2019-01-08 15:40:00,63.64,63.73,63.58,63.73,146618.0,55.4569,55.5353,55.4046,55.5353,146618.0
2019-01-08 15:45:00,63.72,63.77,63.65,63.66,311302.0,55.5266,55.5702,55.4656,55.4743,311302.0
2019-01-08 15:50:00,63.65,63.68,63.63,63.67,300911.0,55.4656,55.4917,55.4482,55.483,300911.0
2019-01-08 15:55:00,63.67,63.88,63.58,63.58,1310263.0,55.483,55.666,55.4046,55.4046,1310263.0
2019-01-09 09:30:00,63.62,63.7,63.37,63.53,298794.0,55.4394,55.5092,55.2216,55.361,298794.0
2019-01-09 09:35:00,63.54,63.6,63.35,63.35,212296.0,55.3697,55.422,55.2042,55.2042,212296.0
2019-01-09 09:40:00,63.35,63.37,63.08,63.08,192821.0,55.2042,55.2216,54.9689,54.9689,192821.0
2019-01-09 09:45:00,63.08,63.14,62.99,63.04,234987.0,54.9689,55.0212,54.8905,54.934,234987.0
2019-01-09 09:50:00,63.03,63.48,62.95,63.45,305142.0,54.9253,55.3175,54.8556,55.2913,305142.0
2019-01-09 09:55:00,63.44,63.46,63.32,63.42,144324.0,55.2826,55.3,55.178,55.2652,144324.0
2019-01-09 10:00:00,63.43,63.47,63.31,63.46,210681.0,55.2739,55.3087,55.1693,55.3,210681.0
2019-01-09 10:05:00,63.46,63.55,63.37,63.51,263951.0,55.3,55.3785,55.2216,55.3436,263951.0
2019-01-09 10:10:00,63.52,63.58,63.28,63.28,192243.0,55.3523,55.4046,55.1432,55.1432,192243.0
2019-01-09 10:15:00,63.29,63.36,63.19,63.35,114598.0,55.1519,55.2129,55.0647,55.2042,114598.0
2019-01-09 10:20:00,63.36,63.47,63.3,63.44,172361.0,55.2129,55.3087,55.1606,55.2826,172361.0
2019-01-09 10:25:00,63.44,63.64,63.4,63.58,174351.0,55.2826,55.4569,55.2477,55.4046,174351.0
2019-01-09 10:30:00,63.58,63.64,63.38,63.45,184298.0,55.4046,55.4569,55.2303,55.2913,184298.0
2019-01-09 10:35:00,63.46,63.59,63.46,63.5,187825.0,55.3,55.4133,55.3,55.3349,187825.0
2019-01-09 10:40:00,63.5,63.62,63.44,63.45,167933.0,55.3349,55.4394,55.2826,55.2913,167933.0
2019-01-09 10:45:00,63.45,63.45,63.37,63.38,110132.0,55.2913,55.2913,55.2216,55.2303,110132.0
2019-01-09 10:50:00,63.38,63.55,63.37,63.47,142147.0,55.2303,55.3785,55.2216,55.3087,142147.0
2019-01-09 10:55:00,63.46,63.51,63.41,63.5,192420.0,55.3,55.3436,55.2565,55.3349,192420.0
2019-01-09 11:00:00,63.5,63.57,63.44,63.54,338581.0,55.3349,55.3959,55.2826,55.3697,338581.0
2019-01-09 11:05:00,63.54,63.7,63.53,63.7,149917.0,55.3697,55.5092,55.361,55.5092,149917.0
2019-01-09 11:10:00,63.7,63.73,63.47,63.52,92918.0,55.5092,55.5353,55.3087,55.3523,92918.0
2019-01-09 11:15:00,63.53,63.58,63.5,63.54,180304.0,55.361,55.4046,55.3349,55.3697,180304.0
2019-01-09 11:20:00,63.53,63.61,63.53,63.6,159437.0,55.361,55.4307,55.361,55.422,159437.0
2019-01-09 11:25:00,63.6,63.72,63.56,63.7,106635.0,55.422,55.5266,55.3872,55.5092,106635.0
2019-01-09 11:30:00,63.7,63.74,63.65,63.72,78979.0,55.5092,55.544,55.4656,55.5266,78979.0
2019-01-09 11:35:00,63.73,63.81,63.71,63.8,64597.0,55.5353,55.605,55.5179,55.5963,64597.0
2019-01-09 11:40:00,63.8,63.88,63.77,63.86,65658.0,55.5963,55.666,55.5702,55.6486,65658.0
2019-01-09 11:45:00,63.87,63.87,63.7,63.74,111970.0,55.6573,55.6573,55.5092,55.544,111970.0
2019-01-09 11:50:00,63.74,63.92,63.73,63.83,164446.0,55.544,55.7009,55.5353,55.6224,164446.0
2019-01-09 11:55:00,63.83,63.86,63.72,63.73,101745.0,55.6224,55.6486,55.5266,55.5353,101745.0
2019-01-09 12:00:00,63.73,63.77,63.67,63.68,83492.0,55.5353,55.5702,55.483,55.4917,83492.0
2019-01-09 12:05:00,63.68,63.81,63.68,63.78,51880.0,55.4917,55.605,55.4917,55.5789,51880.0
2019-01-09 12:10:00,63.79,63.86,63.73,63.86,59517.0,55.5876,55.6486,55.5353,55.6486,59517.0
2019-01-09 12:15:00,63.86,63.89,63.8,63.81,52505.0,55.6486,55.6747,55.5963,55.605,52505.0
2019-01-09 12:20:00,63.81,63.83,63.73,63.73,49614.0,55.605,55.6224,55.5353,55.5353,49614.0
2019-01-09 12:25:00,63.73,63.73,63.67,63.68,73246.0,55.5353,55.5353,55.483,55.4917,73246.0
2019-01-09 12:30:00,63.69,63.83,63.68,63.83,77649.0,55.5004,55.6224,55.4917,55.6224,77649.0
2019-01-09 12:35:00,63.83,63.94,63.81,63.93,74279.0,55.6224,55.7183,55.605,55.7096,74279.0
2019-01-09 12:40:00,63.92,64.04,63.92,63.95,194211.0,55.7009,55.8054,55.7009,55.727,194211.0
2019-01-09 12:45:00,63.95,64.02,63.91,63.94,79964.0,55.727,55.788,55.6922,55.7183,79964.0
2019-01-09 12:50:00,63.95,63.98,63.89,63.91,90025.0,55.727,55.7532,55.6747,55.6922,90025.0
2019-01-09 12:55:00,63.92,63.94,63.87,63.91,72008.0,55.7009,55.7183,55.6573,55.6922,72008.0
2019-01-09 13:00:00,63.92,63.92,63.83,63.83,51221.0,55.7009,55.7009,55.6224,55.6224,51221.0
2019-01-09 13:05:00,63.82,63.82,63.76,63.77,53849.0,55.6137,55.6137,55.5614,55.5702,53849.0
2019-01-09 13:10:00,63.78,63.82,63.74,63.78,65037.0,55.5789,55.6137,55.544,55.5789,65037.0
2019-01-09 13:15:00,63.78,63.8,63.74,63.78,75363.0,55.5789,55.5963,55.544,55.5789,75363.0
2019-01-09 13:20:00,63.79,63.94,63.79,63.93,57673.0,55.5876,55.7183,55.5876,55.7096,57673.0
2019-01-09 13:25:00,63.92,63.93,63.86,63.86,43204.0,55.7009,55.7096,55.6486,55.6486,43204.0
2019-01-09 13:30:00,63.87,63.87,63.79,63.82,72256.0,55.6573,55.6573,55.5876,55.6137,72256.0
2019-01-09 13:35:00,63.83,63.92,63.82,63.89,110174.0,55.6224,55.7009,55.6137,55.6747,110174.0
2019-01-09 13:40:00,63.89,63.94,63.88,63.93,95553.0,55.6747,55.7183,55.666,55.7096,95553.0
2019-01-09 13:45:00,63.93,64.0,63.92,63.92,116113.0,55.7096,55.7706,55.7009,55.7009,116113.0
2019-01-09 13:50:00,63.93,63.93,63.83,63.89,56593.0,55.7096,55.7096,55.6224,55.6747,56593.0
2019-01-09 13:55:00,63.89,63.93,63.88,63.92,43038.0,55.6747,55.7096,55.666,55.7009,43038.0
2019-01-09 14:00:00,63.92,63.97,63.74,63.86,185844.0,55.7009,55.7444,55.544,55.6486,185844.0
2019-01-09 14:05:00,63.86,63.95,63.85,63.9,104787.0,55.6486,55.727,55.6399,55.6834,104787.0
2019-01-09 14:10:00,63.91,63.97,63.86,63.93,87677.0,55.6922,55.7444,55.6486,55.7096,87677.0
2019-01-09 14:15:00,63.94,63.95,63.7,63.71,120115.0,55.7183,55.727,55.5092,55.5179,120115.0
2019-01-09 14:20:00,63.7,63.75,63.65,63.7,63865.0,55.5092,55.5527,55.4656,55.5092,63865.0
2019-01-09 14:25:00,63.7,63.78,63.67,63.77,60403.0,55.5092,55.5789,55.483,55.5702,60403.0
2019-01-09 14:30:00,63.77,63.85,63.71,63.85,97926.0,55.5702,55.6399,55.5179,55.6399,97926.0
2019-01-09 14:35:00,63.85,63.86,63.79,63.85,112983.0,55.6399,55.6486,55.5876,55.6399,112983.0
2019-01-09 14:40:00,63.85,63.93,63.85,63.93,102015.0,55.6399,55.7096,55.6399,55.7096,102015.0
2019-01-09 14:45:00,63.93,63.98,63.87,63.98,112210.0,55.7096,55.7532,55.6573,55.7532,112210.0
2019-01-09 14:50:00,63.99,64.01,63.92,63.95,66723.0,55.7619,55.7793,55.7009,55.727,66723.0
2019-01-09 14:55:00,63.95,63.96,63.87,63.88,58247.0,55.727,55.7357,55.6573,55.666,58247.0
2019-01-09 15:00:00,63.88,63.91,63.86,63.91,66516.0,55.666,55.6922,55.6486,55.6922,66516.0
2019-01-09 15:05:00,63.92,63.93,63.83,63.84,91249.0,55.7009,55.7096,55.6224,55.6312,91249.0
2019-01-09 15:10:00,63.83,63.9,63.83,63.85,87968.0,55.6224,55.6834,55.6224,55.6399,87968.0
2019-01-09 15:15:00,63.86,63.91,63.83,63.89,60723.0,55.6486,55.6922,55.6224,55.6747,60723.0
2019-01-09 15:20:00,63.89,63.9,63.82,63.82,100636.0,55.6747,55.6834,55.6137,55.6137,100636.0
2019-01-09 15:25:00,63.82,63.84,63.77,63.81,105345.0,55.6137,55.6312,55.5702,55.605,105345.0
2019-01-09 15:30:00,63.82,63.88,63.76,63.86,119259.0,55.6137,55.666,55.5614,55.6486,119259.0
2019-01-09 15:35:00,63.86,63.87,63.75,63.76,107309.0,55.6486,55.6573,55.5527,55.5614,107309.0
2019-01-09 15:40:00,63.77,63.81,63.71,63.79,137237.0,55.5702,55.605,55.5179,55.5876,137237.0
2019-01-09 15:45:00,63.79,63.79,63.65,63.67,163609.0,55.5876,55.5876,55.4656,55.483,163609.0
2019-01-09 15:50:00,63.67,63.68,63.61,63.63,155961.0,55.483,55.4917,55.4307,55.4482,155961.0
2019-01-09 15:55:00,63.62,63.89,63.62,63.89,1242699.0,55.4394,55.6747,55.4394,55.6747,1242699.0
2019-01-10 09:30:00,63.61,63.76,63.51,63.52,180537.0,55.4307,55.5614,55.3436,55.3523,180537.0
2019-01-10 09:35:00,63.52,63.55,63.38,63.42,49609.0,55.3523,55.3785,55.2303,55.2652,49609.0
2019-01-10 09:40:00,63.43,63.52,63.38,63.41,63622.0,55.2739,55.3523,55.2303,55.2565,63622.0
2019-01-10 09:45:00,63.4,63.44,63.24,63.31,79868.0,55.2477,55.2826,55.1083,55.1693,79868.0
2019-01-10 09:50:00,63.3,63.42,63.29,63.4,66293.0,55.1606,55.2652,55.1519,55.2477,66293.0
2019-01-10 09:55:00,63.41,63.49,63.36,63.46,64368.0,55.2565,55.3262,55.2129,55.3,64368.0
2019-01-10 10:00:00,63.45,63.59,63.38,63.58,91461.0,55.2913,55.4133,55.2303,55.4046,91461.0
2019-01-10 10:05:00,63.58,63.62,63.53,63.6,60662.0,55.4046,55.4394,55.361,55.422,60662.0
2019-01-10 10:10:00,63.61,63.78,63.58,63.67,139275.0,55.4307,55.5789,55.4046,55.483,139275.0
2019-01-10 10:15:00,63.68,63.78,63.61,63.75,93260.0,55.4917,55.5789,55.4307,55.5527,93260.0
2019-01-10 10:20:00,63.75,63.95,63.74,63.94,72987.0,55.5527,55.727,55.544,55.7183,72987.0
2019-01-10 10:25:00,63.95,64.12,63.92,64.09,145211.0,55.727,55.8752,55.7009,55.849,145211.0
2019-01-10 10:30:00,64.09,64.14,64.06,64.1,82458.0,55.849,55.8926,55.8229,55.8577,82458.0
2019-01-10 10:35:00,64.11,64.11,64.0,64.02,74261.0,55.8664,55.8664,55.7706,55.788,74261.0
2019-01-10 10:40:00,64.02,64.08,63.99,64.08,116480.0,55.788,55.8403,55.7619,55.8403,116480.0
2019-01-10 10:45:00,64.09,64.1,64.01,64.09,99278.0,55.849,55.8577,55.7793,55.849,99278.0
2019-01-10 10:50:00,64.09,64.18,64.08,64.11,80337.0,55.849,55.9274,55.8403,55.8664,80337.0
2019-01-10 10:55:00,64.11,64.11,64.03,64.07,75487.0,55.8664,55.8664,55.7967,55.8316,75487.0
2019-01-10 11:00:00,64.08,64.08,63.94,64.04,126074.0,55.8403,55.8403,55.7183,55.8054,126074.0
2019-01-10 11:05:00,64.05,64.28,64.04,64.2,121654.0,55.8142,56.0146,55.8054,55.9449,121654.0
2019-01-10 11:10:00,64.2,64.21,64.16,64.19,88989.0,55.9449,55.9536,55.91,55.9362,88989.0
2019-01-10 11:15:00,64.2,64.23,64.13,64.16,80768.0,55.9449,55.971,55.8839,55.91,80768.0
2019-01-10 11:20:00,64.15,64.18,64.1,64.16,92287.0,55.9013,55.9274,55.8577,55.91,92287.0
2019-01-10 11:25:00,64.16,64.19,64.14,64.14,61466.0,55.91,55.9362,55.8926,55.8926,61466.0
2019-01-10 11:30:00,64.14,64.2,64.11,64.18,79351.0,55.8926,55.9449,55.8664,55.9274,79351.0
2019-01-10 11:35:00,64.19,64.39,64.16,64.38,196403.0,55.9362,56.1104,55.91,56.1017,196403.0
2019-01-10 11:40:00,64.38,64.38,64.31,64.35,56275.0,56.1017,56.1017,56.0407,56.0756,56275.0
2019-01-10 11:45:00,64.35,64.37,64.28,64.3,52819.0,56.0756,56.093,56.0146,56.032,52819.0
2019-01-10 11:50:00,64.31,64.31,64.23,64.28,50285.0,56.0407,56.0407,55.971,56.0146,50285.0
2019-01-10 11:55:00,64.28,64.31,64.24,64.29,91043.0,56.0146,56.0407,55.9797,56.0233,91043.0
2019-01-10 12:00:00,64.3,64.31,64.17,64.19,97505.0,56.032,56.0407,55.9187,55.9362,97505.0
2019-01-10 12:05:00,64.2,64.21,64.13,64.17,113217.0,55.9449,55.9536,55.8839,55.9187,113217.0
2019-01-10 12:10:00,64.17,64.24,64.16,64.17,84219.0,55.9187,55.9797,55.91,55.9187,84219.0
2019-01-10 12:15:00,64.18,64.25,64.17,64.23,51368.0,55.9274,55.9884,55.9187,55.971,51368.0
2019-01-10 12:20:00,64.22,64.23,64.17,64.2,106191.0,55.9623,55.971,55.9187,55.9449,106191.0
2019-01-10 12:25:00,64.2,64.29,64.18,64.28,64098.0,55.9449,56.0233,55.9274,56.0146,64098.0
2019-01-10 12:30:00,64.28,64.34,64.22,64.22,92695.0,56.0146,56.0669,55.9623,55.9623,92695.0
2019-01-10 12:35:00,64.23,64.27,64.2,64.25,96190.0,55.971,56.0059,55.9449,55.9884,96190.0
2019-01-10 12:40:00,64.25,64.28,64.2,64.23,90120.0,55.9884,56.0146,55.9449,55.971,90120.0
2019-01-10 12:45:00,64.23,64.37,64.2,64.28,131427.0,55.971,56.093,55.9449,56.0146,131427.0
2019-01-10 12:50:00,64.27,64.33,64.19,64.26,152694.0,56.0059,56.0582,55.9362,55.9972,152694.0
2019-01-10 12:55:00,64.26,64.34,64.22,64.34,43876.0,55.9972,56.0669,55.9623,56.0669,43876.0
2019-01-10 13:00:00,64.34,64.36,64.27,64.3,60843.0,56.0669,56.0843,56.0059,56.032,60843.0
2019-01-10 13:05:00,64.3,64.32,64.18,64.2,91188.0,56.032,56.0494,55.9274,55.9449,91188.0
2019-01-10 13:10:00,64.2,64.29,64.19,64.23,69075.0,55.9449,56.0233,55.9362,55.971,69075.0
2019-01-10 13:15:00,64.23,64.23,64.13,64.14,84588.0,55.971,55.971,55.8839,55.8926,84588.0
2019-01-10 13:20:00,64.14,64.22,64.11,64.2,63829.0,55.8926,55.9623,55.8664,55.9449,63829.0
2019-01-10 13:25:00,64.21,64.34,64.21,64.33,46150.0,55.9536,56.0669,55.9536,56.0582,46150.0
2019-01-10 13:30:00,64.34,64.36,64.25,64.29,67780.0,56.0669,56.0843,55.9884,56.0233,67780.0
2019-01-10 13:35:00,64.28,64.29,64.2,64.24,44351.0,56.0146,56.0233,55.9449,55.9797,44351.0
2019-01-10 13:40:00,64.25,64.25,64.13,64.15,51781.0,55.9884,55.9884,55.8839,55.9013,51781.0
2019-01-10 13:45:00,64.15,64.2,64.13,64.19,58860.0,55.9013,55.9449,55.8839,55.9362,58860.0
2019-01-10 13:50:00,64.2,64.24,64.16,64.17,65475.0,55.9449,55.9797,55.91,55.9187,65475.0
2019-01-10 13:55:00,64.17,64.23,64.16,64.19,74650.0,55.9187,55.971,55.91,55.9362,74650.0
2019-01-10 14:00:00,64.19,64.26,64.16,64.18,96499.0,55.9362,55.9972,55.91,55.9274,96499.0
2019-01-10 14:05:00,64.18,64.27,64.17,64.27,148901.0,55.9274,56.0059,55.9187,56.0059,148901.0
2019-01-10 14:10:00,64.27,64.3,64.22,64.22,96771.0,56.0059,56.032,55.9623,55.9623,96771.0
2019-01-10 14:15:00,64.23,64.26,64.21,64.25,77655.0,55.971,55.9972,55.9536,55.9884,77655.0
2019-01-10 14:20:00,64.26,64.28,64.21,64.26,101386.0,55.9972,56.0146,55.9536,55.9972,101386.0
2019-01-10 14:25:00,64.26,64.28,64.22,64.28,62971.0,55.9972,56.0146,55.9623,56.0146,62971.0
2019-01-10 14:30:00,64.28,64.3,64.23,64.25,53946.0,56.0146,56.032,55.971,55.9884,53946.0
2019-01-10 14:35:00,64.25,64.3,64.24,64.26,65715.0,55.9884,56.032,55.9797,55.9972,65715.0
2019-01-10 14:40:00,64.26,64.28,64.23,64.25,118194.0,55.9972,56.0146,55.971,55.9884,118194.0
2019-01-10 14:45:00,64.25,64.25,64.14,64.15,99089.0,55.9884,55.9884,55.8926,55.9013,99089.0
2019-01-10 14:50:00,64.16,64.18,64.12,64.12,45737.0,55.91,55.9274,55.8752,55.8752,45737.0
2019-01-10 14:55:00,64.12,64.21,64.1,64.2,53129.0,55.8752,55.9536,55.8577,55.9449,53129.0
2019-01-10 15:00:00,64.2,64.25,64.18,64.22,72746.0,55.9449,55.9884,55.9274,55.9623,72746.0
2019-01-10 15:05:00,64.22,64.29,64.21,64.25,51594.0,55.9623,56.0233,55.9536,55.9884,51594.0
2019-01-10 15:10:00,64.25,64.3,64.21,64.27,123265.0,55.9884,56.032,55.9536,56.0059,123265.0
2019-01-10 15:15:00,64.27,64.28,64.24,64.25,86303.0,56.0059,56.0146,55.9797,55.9884,86303.0
2019-01-10 15:20:00,64.25,64.32,64.23,64.31,119302.0,55.9884,56.0494,55.971,56.0407,119302.0
2019-01-10 15:25:00,64.31,64.34,64.28,64.3,132095.0,56.0407,56.0669,56.0146,56.032,132095.0
2019-01-10 15:30:00,64.3,64.33,64.26,64.28,147054.0,56.032,56.0582,55.9972,56.0146,147054.0
2019-01-10 15:35:00,64.28,64.3,64.24,64.28,129120.0,56.0146,56.032,55.9797,56.0146,129120.0
2019-01-10 15:40:00,64.28,64.31,64.25,64.3,196166.0,56.0146,56.0407,55.9884,56.032,196166.0
2019-01-10 15:45:00,64.3,64.37,64.22,64.23,205587.0,56.032,56.093,55.9623,55.971,205587.0
2019-01-10 15:50:00,64.24,64.26,64.2,64.22,304777.0,55.9797,55.9972,55.9449,55.9623,304777.0
2019-01-10 15:55:00,64.23,64.24,64.15,64.18,442658.0,55.971,55.9797,55.9013,55.9274,442658.0
2019-01-11 09:30:00,62.25,62.33,61.67,62.04,766085.0,54.2456,54.3153,53.7402,54.0626,766085.0
2019-01-11 09:35:00,62.04,62.8,62.03,62.71,360516.0,54.0626,54.7249,54.0539,54.6465,360516.0
2019-01-11 09:40:00,62.7,62.84,62.7,62.77,187374.0,54.6377,54.7597,54.6377,54.6987,187374.0
2019-01-11 09:45:00,62.77,62.82,62.55,62.57,140161.0,54.6987,54.7423,54.507,54.5245,140161.0
2019-01-11 09:50:00,62.57,62.73,62.56,62.57,134219.0,54.5245,54.6639,54.5157,54.5245,134219.0
2019-01-11 09:55:00,62.58,62.64,62.39,62.46,168881.0,54.5332,54.5855,54.3676,54.4286,168881.0
2019-01-11 10:00:00,62.45,62.6,62.37,62.52,229723.0,54.4199,54.5506,54.3502,54.4809,229723.0
2019-01-11 10:05:00,62.52,62.53,62.39,62.46,121434.0,54.4809,54.4896,54.3676,54.4286,121434.0
2019-01-11 10:10:00,62.46,62.49,62.27,62.27,121342.0,54.4286,54.4548,54.263,54.263,121342.0
2019-01-11 10:15:00,62.27,62.35,62.26,62.29,101808.0,54.263,54.3328,54.2543,54.2805,101808.0
2019-01-11 10:20:00,62.29,62.45,62.28,62.44,105210.0,54.2805,54.4199,54.2718,54.4112,105210.0
2019-01-11 10:25:00,62.44,62.63,62.39,62.58,320849.0,54.4112,54.5767,54.3676,54.5332,320849.0
2019-01-11 10:30:00,62.59,62.69,62.55,62.68,121085.0,54.5419,54.629,54.507,54.6203,121085.0
2019-01-11 10:35:00,62.69,62.95,62.68,62.89,192307.0,54.629,54.8556,54.6203,54.8033,192307.0
2019-01-11 10:40:00,62.89,63.06,62.88,63.06,226862.0,54.8033,54.9515,54.7946,54.9515,226862.0
2019-01-11 10:45:00,63.06,63.27,63.06,63.26,234401.0,54.9515,55.1345,54.9515,55.1257,234401.0
2019-01-11 10:50:00,63.27,63.32,63.13,63.24,174954.0,55.1345,55.178,55.0125,55.1083,174954.0
2019-01-11 10:55:00,63.24,63.4,63.15,63.23,182708.0,55.1083,55.2477,55.0299,55.0996,182708.0
2019-01-11 11:00:00,63.23,63.38,63.17,63.33,200618.0,55.0996,55.2303,55.0473,55.1867,200618.0
2019-01-11 11:05:00,63.33,63.34,63.25,63.27,88522.0,55.1867,55.1955,55.117,55.1345,88522.0
2019-01-11 11:10:00,63.28,63.29,63.11,63.15,104694.0,55.1432,55.1519,54.995,55.0299,104694.0
2019-01-11 11:15:00,63.15,63.25,63.1,63.21,96113.0,55.0299,55.117,54.9863,55.0822,96113.0
2019-01-11 11:20:00,63.2,63.27,63.13,63.25,82123.0,55.0735,55.1345,55.0125,55.117,82123.0
2019-01-11 11:25:00,63.24,63.24,63.09,63.12,96575.0,55.1083,55.1083,54.9776,55.0037,96575.0
2019-01-11 11:30:00,63.11,63.26,63.1,63.23,94537.0,54.995,55.1257,54.9863,55.0996,94537.0
2019-01-11 11:35:00,63.23,63.31,63.19,63.31,74049.0,55.0996,55.1693,55.0647,55.1693,74049.0
2019-01-11 11:40:00,63.31,63.31,63.17,63.23,76038.0,55.1693,55.1693,55.0473,55.0996,76038.0
2019-01-11 11:45:00,63.22,63.32,63.22,63.27,80304.0,55.0909,55.178,55.0909,55.1345,80304.0
2019-01-11 11:50:00,63.27,63.38,63.25,63.32,145562.0,55.1345,55.2303,55.117,55.178,145562.0
2019-01-11 11:55:00,63.32,63.34,63.21,63.29,58029.0,55.178,55.1955,55.0822,55.1519,58029.0
2019-01-11 12:00:00,63.29,63.31,63.25,63.28,59083.0,55.1519,55.1693,55.117,55.1432,59083.0
2019-01-11 12:05:00,63.27,63.32,63.19,63.21,45353.0,55.1345,55.178,55.0647,55.0822,45353.0
2019-01-11 12:10:00,63.2,63.21,63.14,63.15,66274.0,55.0735,55.0822,55.0212,55.0299,66274.0
2019-01-11 12:15:00,63.15,63.17,63.06,63.09,65160.0,55.0299,55.0473,54.9515,54.9776,65160.0
2019-01-11 12:20:00,63.09,63.1,62.98,63.0,109211.0,54.9776,54.9863,54.8817,54.8992,109211.0
2019-01-11 12:25:00,63.0,63.04,62.97,63.03,67311.0,54.8992,54.934,54.873,54.9253,67311.0
2019-01-11 12:30:00,63.03,63.05,62.97,63.01,58595.0,54.9253,54.9427,54.873,54.9079,58595.0
2019-01-11 12:35:00,63.01,63.03,62.98,63.01,56505.0,54.9079,54.9253,54.8817,54.9079,56505.0
2019-01-11 12:40:00,63.01,63.03,62.98,62.98,54769.0,54.9079,54.9253,54.8817,54.8817,54769.0
2019-01-11 12:45:00,62.98,63.02,62.92,62.92,94810.0,54.8817,54.9166,54.8295,54.8295,94810.0
2019-01-11 12:50:00,62.93,62.95,62.84,62.84,108377.0,54.8382,54.8556,54.7597,54.7597,108377.0
2019-01-11 12:55:00,62.84,62.87,62.8,62.85,130709.0,54.7597,54.7859,54.7249,54.7685,130709.0
2019-01-11 13:00:00,62.85,62.97,62.85,62.88,90784.0,54.7685,54.873,54.7685,54.7946,90784.0
2019-01-11 13:05:00,62.88,62.95,62.87,62.91,62019.0,54.7946,54.8556,54.7859,54.8207,62019.0
2019-01-11 13:10:00,62.92,62.99,62.87,62.87,54511.0,54.8295,54.8905,54.7859,54.7859,54511.0
2019-01-11 13:15:00,62.87,62.91,62.85,62.9,58842.0,54.7859,54.8207,54.7685,54.812,58842.0
2019-01-11 13:20:00,62.91,62.91,62.81,62.84,79298.0,54.8207,54.8207,54.7336,54.7597,79298.0
2019-01-11 13:25:00,62.83,62.86,62.78,62.82,74573.0,54.751,54.7772,54.7075,54.7423,74573.0
2019-01-11 13:30:00,62.82,62.89,62.81,62.84,43270.0,54.7423,54.8033,54.7336,54.7597,43270.0
2019-01-11 13:35:00,62.84,62.87,62.8,62.84,34571.0,54.7597,54.7859,54.7249,54.7597,34571.0
2019-01-11 13:40:00,62.84,62.86,62.83,62.84,62523.0,54.7597,54.7772,54.751,54.7597,62523.0
2019-01-11 13:45:00,62.84,62.94,62.83,62.93,52897.0,54.7597,54.8469,54.751,54.8382,52897.0
2019-01-11 13:50:00,62.93,63.0,62.89,62.96,108379.0,54.8382,54.8992,54.8033,54.8643,108379.0
2019-01-11 13:55:00,62.97,63.0,62.95,62.95,62323.0,54.873,54.8992,54.8556,54.8556,62323.0
2019-01-11 14:00:00,62.96,62.99,62.91,62.97,50727.0,54.8643,54.8905,54.8207,54.873,50727.0
2019-01-11 14:05:00,62.98,63.05,62.95,63.04,70277.0,54.8817,54.9427,54.8556,54.934,70277.0
2019-01-11 14:10:00,63.03,63.1,63.01,63.07,56877.0,54.9253,54.9863,54.9079,54.9602,56877.0
2019-01-11 14:15:00,63.07,63.11,63.06,63.07,46820.0,54.9602,54.995,54.9515,54.9602,46820.0
2019-01-11 14:20:00,63.07,63.12,63.04,63.11,51766.0,54.9602,55.0037,54.934,54.995,51766.0
2019-01-11 14:25:00,63.11,63.19,63.1,63.17,48675.0,54.995,55.0647,54.9863,55.0473,48675.0
2019-01-11 14:30:00,63.18,63.24,63.17,63.23,56953.0,55.056,55.1083,55.0473,55.0996,56953.0
2019-01-11 14:35:00,63.23,63.24,63.2,63.22,50508.0,55.0996,55.1083,55.0735,55.0909,50508.0
2019-01-11 14:40:00,63.23,63.23,63.17,63.19,72414.0,55.0996,55.0996,55.0473,55.0647,72414.0
2019-01-11 14:45:00,63.2,63.2,63.18,63.19,59972.0,55.0735,55.0735,55.056,55.0647,59972.0
2019-01-11 14:50:00,63.2,63.27,63.18,63.2,78350.0,55.0735,55.1345,55.056,55.0735,78350.0
2019-01-11 14:55:00,63.19,63.2,63.14,63.16,52615.0,55.0647,55.0735,55.0212,55.0386,52615.0
2019-01-11 15:00:00,63.17,63.19,63.12,63.14,63678.0,55.0473,55.0647,55.0037,55.0212,63678.0
2019-01-11 15:05:00,63.15,63.22,63.14,63.2,126093.0,55.0299,55.0909,55.0212,55.0735,126093.0
2019-01-11 15:10:00,63.2,63.28,63.19,63.26,81197.0,55.0735,55.1432,55.0647,55.1257,81197.0
2019-01-11 15:15:00,63.26,63.27,63.23,63.26,121016.0,55.1257,55.1345,55.0996,55.1257,121016.0
2019-01-11 15:20:00,63.27,63.27,63.21,63.23,100498.0,55.1345,55.1345,55.0822,55.0996,100498.0
2019-01-11 15:25:00,63.24,63.25,63.21,63.22,166023.0,55.1083,55.117,55.0822,55.0909,166023.0
2019-01-11 15:30:00,63.22,63.31,63.21,63.3,123869.0,55.0909,55.1693,55.0822,55.1606,123869.0
2019-01-11 15:35:00,63.29,63.31,63.24,63.3,205496.0,55.1519,55.1693,55.1083,55.1606,205496.0
2019-01-11 15:40:00,63.31,63.33,63.27,63.31,221341.0,55.1693,55.1867,55.1345,55.1693,221341.0
2019-01-11 15:45:00,63.31,63.49,63.31,63.49,274731.0,55.1693,55.3262,55.1693,55.3262,274731.0
2019-01-11 15:50:00,63.49,63.57,63.47,63.57,584552.0,55.3262,55.3959,55.3087,55.3959,584552.0
2019-01-11 15:55:00,63.57,63.84,63.57,63.8,1582105.0,55.3959,55.6312,55.3959,55.5963,1582105.0
2019-01-14 09:30:00,63.35,63.45,62.98,63.12,446469.0,55.2042,55.2913,54.8817,55.0037,446469.0
2019-01-14 09:35:00,63.12,63.18,63.04,63.09,207840.0,55.0037,55.056,54.934,54.9776,207840.0
2019-01-14 09:40:00,63.1,63.6,63.05,63.6,136686.0,54.9863,55.422,54.9427,55.422,136686.0
2019-01-14 09:45:00,63.6,63.65,63.42,63.46,120905.0,55.422,55.4656,55.2652,55.3,120905.0
2019-01-14 09:50:00,63.45,63.53,63.38,63.5,90107.0,55.2913,55.361,55.2303,55.3349,90107.0
2019-01-14 09:55:00,63.51,63.66,63.5,63.6,123665.0,55.3436,55.4743,55.3349,55.422,123665.0
2019-01-14 10:00:00,63.6,63.6,63.42,63.45,96661.0,55.422,55.422,55.2652,55.2913,96661.0
2019-01-14 10:05:00,63.45,63.55,63.4,63.51,60867.0,55.2913,55.3785,55.2477,55.3436,60867.0
2019-01-14 10:10:00,63.51,63.55,63.44,63.54,64682.0,55.3436,55.3785,55.2826,55.3697,64682.0
2019-01-14 10:15:00,63.54,63.69,63.53,63.67,95733.0,55.3697,55.5004,55.361,55.483,95733.0
2019-01-14 10:20:00,63.68,63.77,63.66,63.67,117678.0,55.4917,55.5702,55.4743,55.483,117678.0
2019-01-14 10:25:00,63.67,63.69,63.62,63.67,74233.0,55.483,55.5004,55.4394,55.483,74233.0
2019-01-14 10:30:00,63.66,63.8,63.65,63.73,107812.0,55.4743,55.5963,55.4656,55.5353,107812.0
2019-01-14 10:35:00,63.74,63.8,63.72,63.8,84089.0,55.544,55.5963,55.5266,55.5963,84089.0
2019-01-14 10:40:00,63.8,63.91,63.75,63.91,78709.0,55.5963,55.6922,55.5527,55.6922,78709.0
2019-01-14 10:45:00,63.91,63.97,63.88,63.93,222008.0,55.6922,55.7444,55.666,55.7096,222008.0
2019-01-14 10:50:00,63.92,63.98,63.9,63.93,85222.0,55.7009,55.7532,55.6834,55.7096,85222.0
2019-01-14 10:55:00,63.94,64.02,63.93,63.98,97873.0,55.7183,55.788,55.7096,55.7532,97873.0
2019-01-14 11:00:00,63.98,64.03,63.87,64.01,140353.0,55.7532,55.7967,55.6573,55.7793,140353.0
2019-01-14 11:05:00,64.0,64.04,63.94,64.02,96711.0,55.7706,55.8054,55.7183,55.788,96711.0
2019-01-14 11:10:00,64.03,64.03,63.94,63.96,61477.0,55.7967,55.7967,55.7183,55.7357,61477.0
2019-01-14 11:15:00,63.97,64.02,63.96,63.99,82722.0,55.7444,55.788,55.7357,55.7619,82722.0
2019-01-14 11:20:00,64.0,64.06,63.96,63.99,82908.0,55.7706,55.8229,55.7357,55.7619,82908.0
2019-01-14 11:25:00,63.99,64.0,63.87,63.87,67352.0,55.7619,55.7706,55.6573,55.6573,67352.0
2019-01-14 11:30:00,63.87,63.9,63.8,63.8,78009.0,55.6573,55.6834,55.5963,55.5963,78009.0
2019-01-14 11:35:00,63.8,63.82,63.73,63.79,77635.0,55.5963,55.6137,55.5353,55.5876,77635.0
2019-01-14 11:40:00,63.8,63.88,63.79,63.85,83410.0,55.5963,55.666,55.5876,55.6399,83410.0
2019-01-14 11:45:00,63.85,63.86,63.71,63.72,47921.0,55.6399,55.6486,55.5179,55.5266,47921.0
2019-01-14 11:50:00,63.71,63.75,63.68,63.71,45683.0,55.5179,55.5527,55.4917,55.5179,45683.0
2019-01-14 11:55:00,63.72,63.81,63.72,63.81,41133.0,55.5266,55.605,55.5266,55.605,41133.0
2019-01-14 12:00:00,63.81,63.83,63.78,63.81,38655.0,55.605,55.6224,55.5789,55.605,38655.0
2019-01-14 12:05:00,63.8,63.84,63.78,63.8,52482.0,55.5963,55.6312,55.5789,55.5963,52482.0
2019-01-14 12:10:00,63.8,63.81,63.76,63.78,57900.0,55.5963,55.605,55.5614,55.5789,57900.0
2019-01-14 12:15:00,63.79,63.83,63.77,63.78,72582.0,55.5876,55.6224,55.5702,55.5789,72582.0
2019-01-14 12:20:00,63.78,63.8,63.73,63.76,40903.0,55.5789,55.5963,55.5353,55.5614,40903.0
2019-01-14 12:25:00,63.75,63.79,63.74,63.74,33507.0,55.5527,55.5876,55.544,55.544,33507.0
2019-01-14 12:30:00,63.74,63.79,63.7,63.78,110460.0,55.544,55.5876,55.5092,55.5789,110460.0
2019-01-14 12:35:00,63.78,63.87,63.72,63.74,219333.0,55.5789,55.6573,55.5266,55.544,219333.0
2019-01-14 12:40:00,63.74,63.76,63.72,63.73,68698.0,55.544,55.5614,55.5266,55.5353,68698.0
2019-01-14 12:45:00,63.73,63.74,63.72,63.74,45590.0,55.5353,55.544,55.5266,55.544,45590.0
2019-01-14 12:50:00,63.74,63.74,63.61,63.67,111662.0,55.544,55.544,55.4307,55.483,111662.0
2019-01-14 12:55:00,63.67,63.69,63.66,63.67,64717.0,55.483,55.5004,55.4743,55.483,64717.0
2019-01-14 13:00:00,63.66,63.67,63.61,63.66,59740.0,55.4743,55.483,55.4307,55.4743,59740.0
2019-01-14 13:05:00,63.66,63.66,63.59,63.64,44801.0,55.4743,55.4743,55.4133,55.4569,44801.0
2019-01-14 13:10:00,63.64,63.66,63.61,63.64,62992.0,55.4569,55.4743,55.4307,55.4569,62992.0
2019-01-14 13:15:00,63.64,63.65,63.62,63.65,32431.0,55.4569,55.4656,55.4394,55.4656,32431.0
2019-01-14 13:20:00,63.65,63.66,63.61,63.63,54687.0,55.4656,55.4743,55.4307,55.4482,54687.0
2019-01-14 13:25:00,63.63,63.66,63.61,63.61,80290.0,55.4482,55.4743,55.4307,55.4307,80290.0
2019-01-14 13:30:00,63.61,63.63,63.56,63.62,63743.0,55.4307,55.4482,55.3872,55.4394,63743.0
2019-01-14 13:35:00,63.61,63.65,63.57,63.64,63782.0,55.4307,55.4656,55.3959,55.4569,63782.0
2019-01-14 13:40:00,63.64,63.66,63.57,63.59,51778.0,55.4569,55.4743,55.3959,55.4133,51778.0
2019-01-14 13:45:00,63.58,63.6,63.5,63.54,89204.0,55.4046,55.422,55.3349,55.3697,89204.0
2019-01-14 13:50:00,63.54,63.61,63.53,63.6,46111.0,55.3697,55.4307,55.361,55.422,46111.0
2019-01-14 13:55:00,63.6,63.6,63.48,63.49,46316.0,55.422,55.422,55.3175,55.3262,46316.0
2019-01-14 14:00:00,63.49,63.54,63.46,63.54,48955.0,55.3262,55.3697,55.3,55.3697,48955.0
2019-01-14 14:05:00,63.54,63.6,63.52,63.54,41101.0,55.3697,55.422,55.3523,55.3697,41101.0
2019-01-14 14:10:00,63.54,63.58,63.52,63.56,42386.0,55.3697,55.4046,55.3523,55.3872,42386.0
2019-01-14 14:15:00,63.56,63.56,63.52,63.55,31506.0,55.3872,55.3872,55.3523,55.3785,31506.0
2019-01-14 14:20:00,63.55,63.57,63.47,63.48,39252.0,55.3785,55.3959,55.3087,55.3175,39252.0
2019-01-14 14:25:00,63.48,63.49,63.42,63.44,82686.0,55.3175,55.3262,55.2652,55.2826,82686.0
2019-01-14 14:30:00,63.43,63.44,63.38,63.4,61323.0,55.2739,55.2826,55.2303,55.2477,61323.0
2019-01-14 14:35:00,63.39,63.45,63.38,63.43,62417.0,55.239,55.2913,55.2303,55.2739,62417.0
2019-01-14 14:40:00,63.44,63.44,63.37,63.4,66050.0,55.2826,55.2826,55.2216,55.2477,66050.0
2019-01-14 14:45:00,63.4,63.43,63.39,63.42,85026.0,55.2477,55.2739,55.239,55.2652,85026.0
2019-01-14 14:50:00,63.41,63.48,63.41,63.48,94708.0,55.2565,55.3175,55.2565,55.3175,94708.0
2019-01-14 14:55:00,63.48,63.54,63.46,63.53,83597.0,55.3175,55.3697,55.3,55.361,83597.0
2019-01-14 15:00:00,63.54,63.57,63.53,63.54,57451.0,55.3697,55.3959,55.361,55.3697,57451.0
2019-01-14 15:05:00,63.54,63.55,63.48,63.49,80501.0,55.3697,55.3785,55.3175,55.3262,80501.0
2019-01-14 15:10:00,63.5,63.51,63.43,63.44,62795.0,55.3349,55.3436,55.2739,55.2826,62795.0
2019-01-14 15:15:00,63.44,63.46,63.41,63.46,66274.0,55.2826,55.3,55.2565,55.3,66274.0
2019-01-14 15:20:00,63.46,63.55,63.45,63.54,93282.0,55.3,55.3785,55.2913,55.3697,93282.0
2019-01-14 15:25:00,63.54,63.61,63.52,63.55,104788.0,55.3697,55.4307,55.3523,55.3785,104788.0
2019-01-14 15:30:00,63.54,63.6,63.54,63.57,87068.0,55.3697,55.422,55.3697,55.3959,87068.0
2019-01-14 15:35:00,63.57,63.59,63.56,63.58,95151.0,55.3959,55.4133,55.3872,55.4046,95151.0
2019-01-14 15:40:00,63.58,63.58,63.52,63.56,134599.0,55.4046,55.4046,55.3523,55.3872,134599.0
2019-01-14 15:45:00,63.56,63.6,63.49,63.5,167414.0,55.3872,55.422,55.3262,55.3349,167414.0
2019-01-14 15:50:00,63.5,63.51,63.36,63.37,205877.0,55.3349,55.3436,55.2129,55.2216,205877.0
2019-01-14 15:55:00,63.37,63.45,63.35,63.37,380241.0,55.2216,55.2913,55.2042,55.2216,380241.0
2019-01-15 09:30:00,63.58,63.98,63.45,63.96,284041.0,55.4046,55.7532,55.2913,55.7357,284041.0
2019-01-15 09:35:00,63.95,64.29,63.91,64.27,198456.0,55.727,56.0233,55.6922,56.0059,198456.0
2019-01-15 09:40:00,64.28,64.42,64.2,64.37,158618.0,56.0146,56.1366,55.9449,56.093,158618.0
2019-01-15 09:45:00,64.38,64.44,64.32,64.34,85115.0,56.1017,56.154,56.0494,56.0669,85115.0
2019-01-15 09:50:00,64.34,64.45,64.16,64.17,129235.0,56.0669,56.1627,55.91,55.9187,129235.0
2019-01-15 09:55:00,64.18,64.37,64.16,64.35,109448.0,55.9274,56.093,55.91,56.0756,109448.0
2019-01-15 10:00:00,64.35,64.63,64.34,64.55,285472.0,56.0756,56.3196,56.0669,56.2499,285472.0
2019-01-15 10:05:00,64.55,64.55,64.33,64.34,116426.0,56.2499,56.2499,56.0582,56.0669,116426.0
2019-01-15 10:10:00,64.35,64.37,64.24,64.31,108637.0,56.0756,56.093,55.9797,56.0407,108637.0
2019-01-15 10:15:00,64.32,64.34,64.1,64.19,128398.0,56.0494,56.0669,55.8577,55.9362,128398.0
2019-01-15 10:20:00,64.19,64.2,63.98,64.03,139216.0,55.9362,55.9449,55.7532,55.7967,139216.0
2019-01-15 10:25:00,64.03,64.03,63.94,63.95,72213.0,55.7967,55.7967,55.7183,55.727,72213.0
2019-01-15 10:30:00,63.96,64.02,63.87,63.94,65152.0,55.7357,55.788,55.6573,55.7183,65152.0
2019-01-15 10:35:00,63.94,64.02,63.9,64.01,68181.0,55.7183,55.788,55.6834,55.7793,68181.0
2019-01-15 10:40:00,64.02,64.1,63.98,64.06,85390.0,55.788,55.8577,55.7532,55.8229,85390.0
2019-01-15 10:45:00,64.06,64.1,64.01,64.09,60265.0,55.8229,55.8577,55.7793,55.849,60265.0
2019-01-15 10:50:00,64.09,64.16,64.05,64.14,74821.0,55.849,55.91,55.8142,55.8926,74821.0
2019-01-15 10:55:00,64.14,64.17,64.0,64.12,118237.0,55.8926,55.9187,55.7706,55.8752,118237.0
2019-01-15 11:00:00,64.12,64.13,64.08,64.09,62858.0,55.8752,55.8839,55.8403,55.849,62858.0
2019-01-15 11:05:00,64.09,64.13,64.03,64.08,54809.0,55.849,55.8839,55.7967,55.8403,54809.0
2019-01-15 11:10:00,64.07,64.11,64.03,64.1,81805.0,55.8316,55.8664,55.7967,55.8577,81805.0
2019-01-15 11:15:00,64.1,64.12,64.05,64.08,52220.0,55.8577,55.8752,55.8142,55.8403,52220.0
2019-01-15 11:20:00,64.09,64.13,64.07,64.07,138814.0,55.849,55.8839,55.8316,55.8316,138814.0
2019-01-15 11:25:00,64.07,64.07,64.01,64.03,105278.0,55.8316,55.8316,55.7793,55.7967,105278.0
2019-01-15 11:30:00,64.03,64.03,63.97,63.99,69749.0,55.7967,55.7967,55.7444,55.7619,69749.0
2019-01-15 11:35:00,64.0,64.01,63.92,63.96,62464.0,55.7706,55.7793,55.7009,55.7357,62464.0
2019-01-15 11:40:00,63.95,64.11,63.95,64.07,103754.0,55.727,55.8664,55.727,55.8316,103754.0
2019-01-15 11:45:00,64.07,64.16,64.06,64.12,67609.0,55.8316,55.91,55.8229,55.8752,67609.0
2019-01-15 11:50:00,64.12,64.16,64.06,64.12,65825.0,55.8752,55.91,55.8229,55.8752,65825.0
2019-01-15 11:55:00,64.12,64.29,64.11,64.25,90415.0,55.8752,56.0233,55.8664,55.9884,90415.0
2019-01-15 12:00:00,64.24,64.32,64.23,64.27,84180.0,55.9797,56.0494,55.971,56.0059,84180.0
2019-01-15 12:05:00,64.27,64.35,64.26,64.31,39226.0,56.0059,56.0756,55.9972,56.0407,39226.0
2019-01-15 12:10:00,64.31,64.42,64.31,64.36,54088.0,56.0407,56.1366,56.0407,56.0843,54088.0
2019-01-15 12:15:00,64.37,64.46,64.36,64.43,54682.0,56.093,56.1714,56.0843,56.1453,54682.0
2019-01-15 12:20:00,64.43,64.48,64.42,64.46,48975.0,56.1453,56.1889,56.1366,56.1714,48975.0
2019-01-15 12:25:00,64.46,64.46,64.42,64.46,27984.0,56.1714,56.1714,56.1366,56.1714,27984.0
2019-01-15 12:30:00,64.46,64.46,64.37,64.39,46873.0,56.1714,56.1714,56.093,56.1104,46873.0
2019-01-15 12:35:00,64.39,64.44,64.37,64.44,38494.0,56.1104,56.154,56.093,56.154,38494.0
2019-01-15 12:40:00,64.44,64.48,64.41,64.42,62133.0,56.154,56.1889,56.1279,56.1366,62133.0
2019-01-15 12:45:00,64.42,64.43,64.38,64.39,60141.0,56.1366,56.1453,56.1017,56.1104,60141.0
2019-01-15 12:50:00,64.38,64.46,64.37,64.43,40080.0,56.1017,56.1714,56.093,56.1453,40080.0
2019-01-15 12:55:00,64.44,64.46,64.4,64.44,42668.0,56.154,56.1714,56.1192,56.154,42668.0
2019-01-15 13:00:00,64.45,64.45,64.38,64.38,44837.0,56.1627,56.1627,56.1017,56.1017,44837.0
2019-01-15 13:05:00,64.38,64.48,64.37,64.45,64783.0,56.1017,56.1889,56.093,56.1627,64783.0
2019-01-15 13:10:00,64.46,64.46,64.35,64.36,41054.0,56.1714,56.1714,56.0756,56.0843,41054.0
2019-01-15 13:15:00,64.35,64.36,64.32,64.35,49722.0,56.0756,56.0843,56.0494,56.0756,49722.0
2019-01-15 13:20:00,64.35,64.41,64.34,64.4,40022.0,56.0756,56.1279,56.0669,56.1192,40022.0
2019-01-15 13:25:00,64.39,64.41,64.34,64.34,35016.0,56.1104,56.1279,56.0669,56.0669,35016.0
2019-01-15 13:30:00,64.34,64.38,64.33,64.36,36910.0,56.0669,56.1017,56.0582,56.0843,36910.0
2019-01-15 13:35:00,64.36,64.38,64.32,64.33,47625.0,56.0843,56.1017,56.0494,56.0582,47625.0
2019-01-15 13:40:00,64.34,64.4,64.34,64.38,35439.0,56.0669,56.1192,56.0669,56.1017,35439.0
2019-01-15 13:45:00,64.39,64.41,64.37,64.41,50582.0,56.1104,56.1279,56.093,56.1279,50582.0
2019-01-15 13:50:00,64.41,64.41,64.32,64.32,65500.0,56.1279,56.1279,56.0494,56.0494,65500.0
2019-01-15 13:55:00,64.33,64.38,64.31,64.37,35907.0,56.0582,56.1017,56.0407,56.093,35907.0
2019-01-15 14:00:00,64.37,64.45,64.34,64.36,45593.0,56.093,56.1627,56.0669,56.0843,45593.0
2019-01-15 14:05:00,64.36,64.37,64.32,64.34,45799.0,56.0843,56.093,56.0494,56.0669,45799.0
2019-01-15 14:10:00,64.34,64.36,64.28,64.31,42937.0,56.0669,56.0843,56.0146,56.0407,42937.0
2019-01-15 14:15:00,64.31,64.33,64.25,64.32,58572.0,56.0407,56.0582,55.9884,56.0494,58572.0
2019-01-15 14:20:00,64.31,64.31,64.23,64.25,67674.0,56.0407,56.0407,55.971,55.9884,67674.0
2019-01-15 14:25:00,64.25,64.25,64.07,64.08,68623.0,55.9884,55.9884,55.8316,55.8403,68623.0
2019-01-15 14:30:00,64.07,64.1,64.03,64.07,47442.0,55.8316,55.8577,55.7967,55.8316,47442.0
2019-01-15 14:35:00,64.06,64.08,63.92,63.97,63325.0,55.8229,55.8403,55.7009,55.7444,63325.0
2019-01-15 14:40:00,63.97,64.05,63.95,63.99,49671.0,55.7444,55.8142,55.727,55.7619,49671.0
2019-01-15 14:45:00,63.99,64.03,63.97,63.99,36054.0,55.7619,55.7967,55.7444,55.7619,36054.0
2019-01-15 14:50:00,64.0,64.05,63.97,64.04,57631.0,55.7706,55.8142,55.7444,55.8054,57631.0
2019-01-15 14:55:00,64.03,64.03,63.99,64.02,32787.0,55.7967,55.7967,55.7619,55.788,32787.0
2019-01-15 15:00:00,64.01,64.06,64.01,64.03,37704.0,55.7793,55.8229,55.7793,55.7967,37704.0
2019-01-15 15:05:00,64.03,64.13,64.02,64.11,36430.0,55.7967,55.8839,55.788,55.8664,36430.0
2019-01-15 15:10:00,64.1,64.15,64.09,64.12,45582.0,55.8577,55.9013,55.849,55.8752,45582.0
2019-01-15 15:15:00,64.12,64.14,64.08,64.09,37736.0,55.8752,55.8926,55.8403,55.849,37736.0
2019-01-15 15:20:00,64.1,64.1,64.04,64.06,43485.0,55.8577,55.8577,55.8054,55.8229,43485.0
2019-01-15 15:25:00,64.06,64.11,64.04,64.08,53953.0,55.8229,55.8664,55.8054,55.8403,53953.0
2019-01-15 15:30:00,64.07,64.08,64.01,64.02,93346.0,55.8316,55.8403,55.7793,55.788,93346.0
2019-01-15 15:35:00,64.02,64.1,63.99,64.09,88330.0,55.788,55.8577,55.7619,55.849,88330.0
2019-01-15 15:40:00,64.09,64.14,64.06,64.12,117352.0,55.849,55.8926,55.8229,55.8752,117352.0
2019-01-15 15:45:00,64.12,64.2,64.12,64.12,148575.0,55.8752,55.9449,55.8752,55.8752,148575.0
2019-01-15 15:50:00,64.12,64.13,64.0,64.03,153007.0,55.8752,55.8839,55.7706,55.7967,153007.0
2019-01-15 15:55:00,64.03,64.09,64.01,64.07,270031.0,55.7967,55.849,55.7793,55.8316,270031.0
2019-01-16 09:30:00,64.15,64.47,64.08,64.43,151817.0,55.9013,56.1802,55.8403,56.1453,151817.0
2019-01-16 09:35:00,64.43,64.45,64.29,64.41,76418.0,56.1453,56.1627,56.0233,56.1279,76418.0
2019-01-16 09:40:00,64.4,64.49,64.28,64.39,87544.0,56.1192,56.1976,56.0146,56.1104,87544.0
2019-01-16 09:45:00,64.39,64.4,64.28,64.38,72483.0,56.1104,56.1192,56.0146,56.1017,72483.0
2019-01-16 09:50:00,64.38,64.5,64.33,64.5,55405.0,56.1017,56.2063,56.0582,56.2063,55405.0
2019-01-16 09:55:00,64.5,64.58,64.49,64.54,58938.0,56.2063,56.276,56.1976,56.2412,58938.0
2019-01-16 10:00:00,64.54,64.6,64.48,64.52,62052.0,56.2412,56.2934,56.1889,56.2237,62052.0
2019-01-16 10:05:00,64.52,64.55,64.48,64.52,46837.0,56.2237,56.2499,56.1889,56.2237,46837.0
2019-01-16 10:10:00,64.51,64.59,64.51,64.57,52479.0,56.215,56.2847,56.215,56.2673,52479.0
2019-01-16 10:15:00,64.56,64.59,64.52,64.53,82669.0,56.2586,56.2847,56.2237,56.2324,82669.0
2019-01-16 10:20:00,64.53,64.59,64.52,64.57,41231.0,56.2324,56.2847,56.2237,56.2673,41231.0
2019-01-16 10:25:00,64.56,64.68,64.56,64.63,63995.0,56.2586,56.3632,56.2586,56.3196,63995.0
2019-01-16 10:30:00,64.63,64.69,64.61,64.66,53611.0,56.3196,56.3719,56.3022,56.3457,53611.0
2019-01-16 10:35:00,64.65,64.68,64.61,64.64,48446.0,56.337,56.3632,56.3022,56.3283,48446.0
2019-01-16 10:40:00,64.63,64.66,64.58,64.64,87313.0,56.3196,56.3457,56.276,56.3283,87313.0
2019-01-16 10:45:00,64.63,64.74,64.61,64.73,65820.0,56.3196,56.4154,56.3022,56.4067,65820.0
2019-01-16 10:50:00,64.74,64.76,64.69,64.76,57495.0,56.4154,56.4329,56.3719,56.4329,57495.0
2019-01-16 10:55:00,64.76,64.76,64.67,64.68,80731.0,56.4329,56.4329,56.3544,56.3632,80731.0
2019-01-16 11:00:00,64.67,64.69,64.58,64.64,105586.0,56.3544,56.3719,56.276,56.3283,105586.0
2019-01-16 11:05:00,64.64,64.66,64.55,64.57,72013.0,56.3283,56.3457,56.2499,56.2673,72013.0
2019-01-16 11:10:00,64.57,64.65,64.55,64.63,83697.0,56.2673,56.337,56.2499,56.3196,83697.0
2019-01-16 11:15:00,64.64,64.73,64.63,64.73,58600.0,56.3283,56.4067,56.3196,56.4067,58600.0
2019-01-16 11:20:00,64.73,64.81,64.73,64.8,101527.0,56.4067,56.4764,56.4067,56.4677,101527.0
2019-01-16 11:25:00,64.8,64.82,64.74,64.76,70176.0,56.4677,56.4851,56.4154,56.4329,70176.0
2019-01-16 11:30:00,64.75,64.76,64.65,64.7,76129.0,56.4241,56.4329,56.337,56.3806,76129.0
2019-01-16 11:35:00,64.71,64.75,64.69,64.74,56687.0,56.3893,56.4241,56.3719,56.4154,56687.0
2019-01-16 11:40:00,64.74,64.82,64.71,64.82,89956.0,56.4154,56.4851,56.3893,56.4851,89956.0
2019-01-16 11:45:00,64.81,64.82,64.67,64.67,86956.0,56.4764,56.4851,56.3544,56.3544,86956.0
2019-01-16 11:50:00,64.67,64.69,64.57,64.58,39413.0,56.3544,56.3719,56.2673,56.276,39413.0
2019-01-16 11:55:00,64.59,64.6,64.53,64.55,53902.0,56.2847,56.2934,56.2324,56.2499,53902.0
2019-01-16 12:00:00,64.55,64.59,64.52,64.56,48505.0,56.2499,56.2847,56.2237,56.2586,48505.0
2019-01-16 12:05:00,64.57,64.59,64.55,64.56,43330.0,56.2673,56.2847,56.2499,56.2586,43330.0
2019-01-16 12:10:00,64.56,64.62,64.56,64.57,43873.0,56.2586,56.3109,56.2586,56.2673,43873.0
2019-01-16 12:15:00,64.57,64.57,64.47,64.53,53771.0,56.2673,56.2673,56.1802,56.2324,53771.0
2019-01-16 12:20:00,64.54,64.54,64.5,64.51,38965.0,56.2412,56.2412,56.2063,56.215,38965.0
2019-01-16 12:25:00,64.51,64.51,64.46,64.46,37702.0,56.215,56.215,56.1714,56.1714,37702.0
2019-01-16 12:30:00,64.46,64.5,64.35,64.36,68277.0,56.1714,56.2063,56.0756,56.0843,68277.0
2019-01-16 12:35:00,64.36,64.4,64.31,64.32,42582.0,56.0843,56.1192,56.0407,56.0494,42582.0
2019-01-16 12:40:00,64.33,64.4,64.33,64.37,44737.0,56.0582,56.1192,56.0582,56.093,44737.0
2019-01-16 12:45:00,64.38,64.38,64.31,64.32,44017.0,56.1017,56.1017,56.0407,56.0494,44017.0
2019-01-16 12:50:00,64.32,64.36,64.31,64.36,23815.0,56.0494,56.0843,56.0407,56.0843,23815.0
2019-01-16 12:55:00,64.36,64.41,64.35,64.41,38527.0,56.0843,56.1279,56.0756,56.1279,38527.0
2019-01-16 13:00:00,64.4,64.4,64.29,64.3,49796.0,56.1192,56.1192,56.0233,56.032,49796.0
2019-01-16 13:05:00,64.3,64.3,64.2,64.23,46466.0,56.032,56.032,55.9449,55.971,46466.0
2019-01-16 13:10:00,64.22,64.25,64.19,64.19,28733.0,55.9623,55.9884,55.9362,55.9362,28733.0
2019-01-16 13:15:00,64.19,64.22,64.12,64.12,64604.0,55.9362,55.9623,55.8752,55.8752,64604.0
2019-01-16 13:20:00,64.13,64.13,63.96,63.97,110026.0,55.8839,55.8839,55.7357,55.7444,110026.0
2019-01-16 13:25:00,63.97,64.01,63.93,63.96,69653.0,55.7444,55.7793,55.7096,55.7357,69653.0
2019-01-16 13:30:00,63.96,63.99,63.93,63.96,49082.0,55.7357,55.7619,55.7096,55.7357,49082.0
2019-01-16 13:35:00,63.95,63.97,63.93,63.94,41084.0,55.727,55.7444,55.7096,55.7183,41084.0
2019-01-16 13:40:00,63.94,63.95,63.89,63.93,54195.0,55.7183,55.727,55.6747,55.7096,54195.0
2019-01-16 13:45:00,63.93,64.01,63.9,64.0,44226.0,55.7096,55.7793,55.6834,55.7706,44226.0
2019-01-16 13:50:00,64.01,64.03,63.98,63.98,52490.0,55.7793,55.7967,55.7532,55.7532,52490.0
2019-01-16 13:55:00,63.99,64.03,63.95,64.0,44128.0,55.7619,55.7967,55.727,55.7706,44128.0
2019-01-16 14:00:00,64.01,64.14,64.01,64.14,61007.0,55.7793,55.8926,55.7793,55.8926,61007.0
2019-01-16 14:05:00,64.14,64.17,64.12,64.14,30253.0,55.8926,55.9187,55.8752,55.8926,30253.0
2019-01-16 14:10:00,64.15,64.15,64.09,64.14,46033.0,55.9013,55.9013,55.849,55.8926,46033.0
2019-01-16 14:15:00,64.14,64.16,64.09,64.12,56689.0,55.8926,55.91,55.849,55.8752,56689.0
2019-01-16 14:20:00,64.12,64.13,64.07,64.08,108569.0,55.8752,55.8839,55.8316,55.8403,108569.0
2019-01-16 14:25:00,64.08,64.08,64.03,64.06,52343.0,55.8403,55.8403,55.7967,55.8229,52343.0
2019-01-16 14:30:00,64.06,64.1,64.05,64.09,68133.0,55.8229,55.8577,55.8142,55.849,68133.0
2019-01-16 14:35:00,64.09,64.1,64.03,64.03,59635.0,55.849,55.8577,55.7967,55.7967,59635.0
2019-01-16 14:40:00,64.04,64.04,63.97,63.99,51777.0,55.8054,55.8054,55.7444,55.7619,51777.0
2019-01-16 14:45:00,64.0,64.01,63.97,64.0,45683.0,55.7706,55.7793,55.7444,55.7706,45683.0
2019-01-16 14:50:00,64.0,64.02,63.92,63.98,74315.0,55.7706,55.788,55.7009,55.7532,74315.0
2019-01-16 14:55:00,63.99,64.01,63.97,63.99,66002.0,55.7619,55.7793,55.7444,55.7619,66002.0
2019-01-16 15:00:00,63.99,64.07,63.98,64.07,42425.0,55.7619,55.8316,55.7532,55.8316,42425.0
2019-01-16 15:05:00,64.07,64.08,64.0,64.01,48810.0,55.8316,55.8403,55.7706,55.7793,48810.0
2019-01-16 15:10:00,64.01,64.05,64.01,64.04,41304.0,55.7793,55.8142,55.7793,55.8054,41304.0
2019-01-16 15:15:00,64.03,64.07,64.01,64.06,48934.0,55.7967,55.8316,55.7793,55.8229,48934.0
2019-01-16 15:20:00,64.06,64.08,64.05,64.06,45629.0,55.8229,55.8403,55.8142,55.8229,45629.0
2019-01-16 15:25:00,64.07,64.09,64.01,64.01,63271.0,55.8316,55.849,55.7793,55.7793,63271.0
2019-01-16 15:30:00,64.02,64.02,63.85,63.88,138056.0,55.788,55.788,55.6399,55.666,138056.0
2019-01-16 15:35:00,63.88,63.99,63.88,63.98,75309.0,55.666,55.7619,55.666,55.7532,75309.0
2019-01-16 15:40:00,63.98,64.0,63.94,63.99,124289.0,55.7532,55.7706,55.7183,55.7619,124289.0
2019-01-16 15:45:00,63.98,64.0,63.96,63.96,116427.0,55.7532,55.7706,55.7357,55.7357,116427.0
2019-01-16 15:50:00,63.96,63.96,63.83,63.87,169400.0,55.7357,55.7357,55.6224,55.6573,169400.0
2019-01-16 15:55:00,63.87,63.9,63.75,63.77,532783.0,55.6573,55.6834,55.5527,55.5702,532783.0
2019-01-17 09:30:00,63.68,64.18,63.6,64.1,245098.0,55.4917,55.9274,55.422,55.8577,245098.0
2019-01-17 09:35:00,64.09,64.11,63.95,63.99,113143.0,55.849,55.8664,55.727,55.7619,113143.0
2019-01-17 09:40:00,64.0,64.23,63.99,64.23,63822.0,55.7706,55.971,55.7619,55.971,63822.0
2019-01-17 09:45:00,64.24,64.27,64.1,64.12,90737.0,55.9797,56.0059,55.8577,55.8752,90737.0
2019-01-17 09:50:00,64.12,64.25,64.12,64.19,60888.0,55.8752,55.9884,55.8752,55.9362,60888.0
2019-01-17 09:55:00,64.19,64.26,64.13,64.14,50448.0,55.9362,55.9972,55.8839,55.8926,50448.0
2019-01-17 10:00:00,64.14,64.36,64.14,64.34,107156.0,55.8926,56.0843,55.8926,56.0669,107156.0
2019-01-17 10:05:00,64.34,64.35,64.26,64.29,56045.0,56.0669,56.0756,55.9972,56.0233,56045.0
2019-01-17 10:10:00,64.3,64.36,64.28,64.35,57818.0,56.032,56.0843,56.0146,56.0756,57818.0
2019-01-17 10:15:00,64.35,64.35,64.22,64.26,80472.0,56.0756,56.0756,55.9623,55.9972,80472.0
2019-01-17 10:20:00,64.27,64.33,64.24,64.29,53312.0,56.0059,56.0582,55.9797,56.0233,53312.0
2019-01-17 10:25:00,64.29,64.33,64.23,64.3,72247.0,56.0233,56.0582,55.971,56.032,72247.0
2019-01-17 10:30:00,64.3,64.32,64.16,64.21,58850.0,56.032,56.0494,55.91,55.9536,58850.0
2019-01-17 10:35:00,64.22,64.27,64.18,64.19,75067.0,55.9623,56.0059,55.9274,55.9362,75067.0
2019-01-17 10:40:00,64.19,64.29,64.18,64.26,83908.0,55.9362,56.0233,55.9274,55.9972,83908.0
2019-01-17 10:45:00,64.26,64.28,64.14,64.16,42500.0,55.9972,56.0146,55.8926,55.91,42500.0
2019-01-17 10:50:00,64.16,64.21,64.04,64.16,98730.0,55.91,55.9536,55.8054,55.91,98730.0
2019-01-17 10:55:00,64.16,64.22,64.15,64.22,44198.0,55.91,55.9623,55.9013,55.9623,44198.0
2019-01-17 11:00:00,64.22,64.3,64.21,64.27,58751.0,55.9623,56.032,55.9536,56.0059,58751.0
2019-01-17 11:05:00,64.27,64.3,64.25,64.3,39934.0,56.0059,56.032,55.9884,56.032,39934.0
2019-01-17 11:10:00,64.3,64.3,64.22,64.27,34330.0,56.032,56.032,55.9623,56.0059,34330.0
2019-01-17 11:15:00,64.27,64.27,64.19,64.25,43071.0,56.0059,56.0059,55.9362,55.9884,43071.0
2019-01-17 11:20:00,64.25,64.25,64.18,64.19,54122.0,55.9884,55.9884,55.9274,55.9362,54122.0
2019-01-17 11:25:00,64.2,64.28,64.18,64.28,57444.0,55.9449,56.0146,55.9274,56.0146,57444.0
2019-01-17 11:30:00,64.28,64.28,64.22,64.25,47972.0,56.0146,56.0146,55.9623,55.9884,47972.0
2019-01-17 11:35:00,64.25,64.26,64.18,64.2,50130.0,55.9884,55.9972,55.9274,55.9449,50130.0
2019-01-17 11:40:00,64.2,64.25,64.2,64.22,45121.0,55.9449,55.9884,55.9449,55.9623,45121.0
2019-01-17 11:45:00,64.23,64.24,64.18,64.21,50966.0,55.971,55.9797,55.9274,55.9536,50966.0
2019-01-17 11:50:00,64.21,64.23,64.14,64.14,54242.0,55.9536,55.971,55.8926,55.8926,54242.0
2019-01-17 11:55:00,64.14,64.16,64.11,64.14,40159.0,55.8926,55.91,55.8664,55.8926,40159.0
2019-01-17 12:00:00,64.14,64.14,64.03,64.04,62016.0,55.8926,55.8926,55.7967,55.8054,62016.0
2019-01-17 12:05:00,64.04,64.09,64.04,64.07,43249.0,55.8054,55.849,55.8054,55.8316,43249.0
2019-01-17 12:10:00,64.07,64.11,64.06,64.08,31156.0,55.8316,55.8664,55.8229,55.8403,31156.0
2019-01-17 12:15:00,64.08,64.13,64.05,64.06,30243.0,55.8403,55.8839,55.8142,55.8229,30243.0
2019-01-17 12:20:00,64.07,64.08,64.01,64.01,34322.0,55.8316,55.8403,55.7793,55.7793,34322.0
2019-01-17 12:25:00,64.01,64.07,63.99,64.07,30631.0,55.7793,55.8316,55.7619,55.8316,30631.0
2019-01-17 12:30:00,64.07,64.1,64.04,64.06,29293.0,55.8316,55.8577,55.8054,55.8229,29293.0
2019-01-17 12:35:00,64.08,64.08,64.03,64.05,31571.0,55.8403,55.8403,55.7967,55.8142,31571.0
2019-01-17 12:40:00,64.05,64.07,64.04,64.06,34147.0,55.8142,55.8316,55.8054,55.8229,34147.0
2019-01-17 12:45:00,64.07,64.07,63.99,64.01,42403.0,55.8316,55.8316,55.7619,55.7793,42403.0
2019-01-17 12:50:00,64.01,64.02,63.93,63.93,38436.0,55.7793,55.788,55.7096,55.7096,38436.0
2019-01-17 12:55:00,63.92,63.94,63.86,63.89,31061.0,55.7009,55.7183,55.6486,55.6747,31061.0
2019-01-17 13:00:00,63.89,63.89,63.86,63.88,39145.0,55.6747,55.6747,55.6486,55.666,39145.0
2019-01-17 13:05:00,63.88,63.89,63.86,63.89,35495.0,55.666,55.6747,55.6486,55.6747,35495.0
2019-01-17 13:10:00,63.88,63.91,63.85,63.87,52441.0,55.666,55.6922,55.6399,55.6573,52441.0
2019-01-17 13:15:00,63.86,63.91,63.85,63.88,37089.0,55.6486,55.6922,55.6399,55.666,37089.0
2019-01-17 13:20:00,63.87,63.9,63.83,63.86,47090.0,55.6573,55.6834,55.6224,55.6486,47090.0
2019-01-17 13:25:00,63.86,63.93,63.85,63.92,49658.0,55.6486,55.7096,55.6399,55.7009,49658.0
2019-01-17 13:30:00,63.92,63.99,63.91,63.98,42261.0,55.7009,55.7619,55.6922,55.7532,42261.0
2019-01-17 13:35:00,63.98,63.98,63.91,63.97,40068.0,55.7532,55.7532,55.6922,55.7444,40068.0
2019-01-17 13:40:00,63.97,63.99,63.94,63.98,37547.0,55.7444,55.7619,55.7183,55.7532,37547.0
2019-01-17 13:45:00,63.98,64.0,63.97,63.99,36825.0,55.7532,55.7706,55.7444,55.7619,36825.0
2019-01-17 13:50:00,63.99,64.0,63.95,63.99,39080.0,55.7619,55.7706,55.727,55.7619,39080.0
2019-01-17 13:55:00,64.0,64.04,63.98,64.04,43230.0,55.7706,55.8054,55.7532,55.8054,43230.0
2019-01-17 14:00:00,64.03,64.05,64.01,64.03,53591.0,55.7967,55.8142,55.7793,55.7967,53591.0
2019-01-17 14:05:00,64.04,64.05,63.98,64.02,50592.0,55.8054,55.8142,55.7532,55.788,50592.0
2019-01-17 14:10:00,64.02,64.07,64.01,64.05,45812.0,55.788,55.8316,55.7793,55.8142,45812.0
2019-01-17 14:15:00,64.05,64.08,64.04,64.07,36974.0,55.8142,55.8403,55.8054,55.8316,36974.0
2019-01-17 14:20:00,64.07,64.07,64.02,64.05,47972.0,55.8316,55.8316,55.788,55.8142,47972.0
2019-01-17 14:25:00,64.05,64.06,64.0,64.04,37533.0,55.8142,55.8229,55.7706,55.8054,37533.0
2019-01-17 14:30:00,64.03,64.05,64.0,64.03,50455.0,55.7967,55.8142,55.7706,55.7967,50455.0
2019-01-17 14:35:00,64.03,64.13,63.99,64.11,97311.0,55.7967,55.8839,55.7619,55.8664,97311.0
2019-01-17 14:40:00,64.11,64.31,64.1,64.29,172260.0,55.8664,56.0407,55.8577,56.0233,172260.0
2019-01-17 14:45:00,64.29,64.39,64.28,64.34,158270.0,56.0233,56.1104,56.0146,56.0669,158270.0
2019-01-17 14:50:00,64.35,64.36,64.18,64.18,142723.0,56.0756,56.0843,55.9274,55.9274,142723.0
2019-01-17 14:55:00,64.19,64.23,63.99,64.16,147719.0,55.9362,55.971,55.7619,55.91,147719.0
2019-01-17 15:00:00,64.18,64.2,64.08,64.15,86286.0,55.9274,55.9449,55.8403,55.9013,86286.0
2019-01-17 15:05:00,64.14,64.27,64.11,64.2,107649.0,55.8926,56.0059,55.8664,55.9449,107649.0
2019-01-17 15:10:00,64.2,64.22,64.15,64.21,93575.0,55.9449,55.9623,55.9013,55.9536,93575.0
2019-01-17 15:15:00,64.2,64.24,64.19,64.23,87939.0,55.9449,55.9797,55.9362,55.971,87939.0
2019-01-17 15:20:00,64.23,64.24,64.18,64.19,68818.0,55.971,55.9797,55.9274,55.9362,68818.0
2019-01-17 15:25:00,64.19,64.22,64.12,64.22,71674.0,55.9362,55.9623,55.8752,55.9623,71674.0
2019-01-17 15:30:00,64.22,64.23,64.19,64.22,115372.0,55.9623,55.971,55.9362,55.9623,115372.0
2019-01-17 15:35:00,64.21,64.24,64.19,64.2,93925.0,55.9536,55.9797,55.9362,55.9449,93925.0
2019-01-17 15:40:00,64.22,64.23,64.17,64.2,95027.0,55.9623,55.971,55.9187,55.9449,95027.0
2019-01-17 15:45:00,64.2,64.24,64.1,64.11,118040.0,55.9449,55.9797,55.8577,55.8664,118040.0
2019-01-17 15:50:00,64.11,64.15,64.07,64.11,192461.0,55.8664,55.9013,55.8316,55.8664,192461.0
2019-01-17 15:55:00,64.12,64.29,64.11,64.27,373759.0,55.8752,56.0233,55.8664,56.0059,373759.0
2019-01-18 09:30:00,64.81,64.81,64.35,64.55,876619.0,56.4764,56.4764,56.0756,56.2499,876619.0
2019-01-18 09:35:00,64.54,64.59,64.38,64.52,136595.0,56.2412,56.2847,56.1017,56.2237,136595.0
2019-01-18 09:40:00,64.52,64.64,64.42,64.48,85687.0,56.2237,56.3283,56.1366,56.1889,85687.0
2019-01-18 09:45:00,64.48,64.56,64.47,64.48,86116.0,56.1889,56.2586,56.1802,56.1889,86116.0
2019-01-18 09:50:00,64.47,64.51,64.36,64.37,77125.0,56.1802,56.215,56.0843,56.093,77125.0
2019-01-18 09:55:00,64.37,64.37,64.12,64.12,116503.0,56.093,56.093,55.8752,55.8752,116503.0
2019-01-18 10:00:00,64.12,64.17,64.04,64.06,107441.0,55.8752,55.9187,55.8054,55.8229,107441.0
2019-01-18 10:05:00,64.05,64.08,63.89,63.95,142218.0,55.8142,55.8403,55.6747,55.727,142218.0
2019-01-18 10:10:00,63.94,64.02,63.92,63.94,76045.0,55.7183,55.788,55.7009,55.7183,76045.0
2019-01-18 10:15:00,63.93,64.15,63.91,63.97,154229.0,55.7096,55.9013,55.6922,55.7444,154229.0
2019-01-18 10:20:00,63.98,64.08,63.93,63.98,148131.0,55.7532,55.8403,55.7096,55.7532,148131.0
2019-01-18 10:25:00,63.98,64.01,63.89,63.92,76915.0,55.7532,55.7793,55.6747,55.7009,76915.0
2019-01-18 10:30:00,63.92,64.04,63.91,64.0,101273.0,55.7009,55.8054,55.6922,55.7706,101273.0
2019-01-18 10:35:00,63.99,63.99,63.86,63.9,93674.0,55.7619,55.7619,55.6486,55.6834,93674.0
2019-01-18 10:40:00,63.9,64.03,63.87,64.0,118885.0,55.6834,55.7967,55.6573,55.7706,118885.0
2019-01-18 10:45:00,64.0,64.12,63.99,64.03,90091.0,55.7706,55.8752,55.7619,55.7967,90091.0
2019-01-18 10:50:00,64.03,64.05,63.94,63.96,49764.0,55.7967,55.8142,55.7183,55.7357,49764.0
2019-01-18 10:55:00,63.95,64.01,63.89,63.9,96426.0,55.727,55.7793,55.6747,55.6834,96426.0
2019-01-18 11:00:00,63.9,64.05,63.87,64.01,81580.0,55.6834,55.8142,55.6573,55.7793,81580.0
2019-01-18 11:05:00,64.02,64.07,64.0,64.01,117872.0,55.788,55.8316,55.7706,55.7793,117872.0
2019-01-18 11:10:00,64.01,64.05,63.99,64.05,83428.0,55.7793,55.8142,55.7619,55.8142,83428.0
2019-01-18 11:15:00,64.05,64.16,64.03,64.15,94713.0,55.8142,55.91,55.7967,55.9013,94713.0
2019-01-18 11:20:00,64.16,64.21,64.12,64.19,84610.0,55.91,55.9536,55.8752,55.9362,84610.0
2019-01-18 11:25:00,64.2,64.27,64.19,64.24,80418.0,55.9449,56.0059,55.9362,55.9797,80418.0
2019-01-18 11:30:00,64.25,64.31,64.23,64.26,45053.0,55.9884,56.0407,55.971,55.9972,45053.0
2019-01-18 11:35:00,64.26,64.27,64.18,64.2,65701.0,55.9972,56.0059,55.9274,55.9449,65701.0
2019-01-18 11:40:00,64.2,64.27,64.16,64.23,57076.0,55.9449,56.0059,55.91,55.971,57076.0
2019-01-18 11:45:00,64.23,64.28,64.2,64.24,55690.0,55.971,56.0146,55.9449,55.9797,55690.0
2019-01-18 11:50:00,64.25,64.29,64.22,64.26,56899.0,55.9884,56.0233,55.9623,55.9972,56899.0
2019-01-18 11:55:00,64.27,64.33,64.26,64.31,44684.0,56.0059,56.0582,55.9972,56.0407,44684.0
2019-01-18 12:00:00,64.31,64.38,64.31,64.32,82851.0,56.0407,56.1017,56.0407,56.0494,82851.0
2019-01-18 12:05:00,64.32,64.33,64.18,64.2,82592.0,56.0494,56.0582,55.9274,55.9449,82592.0
2019-01-18 12:10:00,64.21,64.4,64.2,64.39,76596.0,55.9536,56.1192,55.9449,56.1104,76596.0
2019-01-18 12:15:00,64.4,64.44,64.37,64.37,40059.0,56.1192,56.154,56.093,56.093,40059.0
2019-01-18 12:20:00,64.38,64.42,64.33,64.42,49087.0,56.1017,56.1366,56.0582,56.1366,49087.0
2019-01-18 12:25:00,64.41,64.51,64.41,64.45,171738.0,56.1279,56.215,56.1279,56.1627,171738.0
2019-01-18 12:30:00,64.46,64.5,64.4,64.48,87272.0,56.1714,56.2063,56.1192,56.1889,87272.0
2019-01-18 12:35:00,64.48,64.58,64.48,64.58,46921.0,56.1889,56.276,56.1889,56.276,46921.0
2019-01-18 12:40:00,64.59,64.63,64.55,64.6,44476.0,56.2847,56.3196,56.2499,56.2934,44476.0
2019-01-18 12:45:00,64.59,64.6,64.44,64.45,53902.0,56.2847,56.2934,56.154,56.1627,53902.0
2019-01-18 12:50:00,64.45,64.56,64.41,64.54,57316.0,56.1627,56.2586,56.1279,56.2412,57316.0
2019-01-18 12:55:00,64.55,64.6,64.53,64.58,26154.0,56.2499,56.2934,56.2324,56.276,26154.0
2019-01-18 13:00:00,64.58,64.6,64.51,64.51,34329.0,56.276,56.2934,56.215,56.215,34329.0
2019-01-18 13:05:00,64.52,64.52,64.46,64.48,42833.0,56.2237,56.2237,56.1714,56.1889,42833.0
2019-01-18 13:10:00,64.48,64.53,64.44,64.51,41487.0,56.1889,56.2324,56.154,56.215,41487.0
2019-01-18 13:15:00,64.52,64.54,64.49,64.53,29794.0,56.2237,56.2412,56.1976,56.2324,29794.0
2019-01-18 13:20:00,64.53,64.6,64.52,64.58,36207.0,56.2324,56.2934,56.2237,56.276,36207.0
2019-01-18 13:25:00,64.58,64.58,64.46,64.48,51633.0,56.276,56.276,56.1714,56.1889,51633.0
2019-01-18 13:30:00,64.48,64.51,64.42,64.49,69968.0,56.1889,56.215,56.1366,56.1976,69968.0
2019-01-18 13:35:00,64.49,64.5,64.45,64.48,39148.0,56.1976,56.2063,56.1627,56.1889,39148.0
2019-01-18 13:40:00,64.47,64.5,64.46,64.48,33245.0,56.1802,56.2063,56.1714,56.1889,33245.0
2019-01-18 13:45:00,64.47,64.53,64.45,64.51,35130.0,56.1802,56.2324,56.1627,56.215,35130.0
2019-01-18 13:50:00,64.52,64.54,64.5,64.5,28601.0,56.2237,56.2412,56.2063,56.2063,28601.0
2019-01-18 13:55:00,64.51,64.57,64.5,64.56,32533.0,56.215,56.2673,56.2063,56.2586,32533.0
2019-01-18 14:00:00,64.57,64.58,64.53,64.58,49735.0,56.2673,56.276,56.2324,56.276,49735.0
2019-01-18 14:05:00,64.59,64.59,64.54,64.56,36375.0,56.2847,56.2847,56.2412,56.2586,36375.0
2019-01-18 14:10:00,64.55,64.56,64.49,64.55,38587.0,56.2499,56.2586,56.1976,56.2499,38587.0
2019-01-18 14:15:00,64.56,64.59,64.51,64.54,47617.0,56.2586,56.2847,56.215,56.2412,47617.0
2019-01-18 14:20:00,64.54,64.59,64.54,64.57,46221.0,56.2412,56.2847,56.2412,56.2673,46221.0
2019-01-18 14:25:00,64.57,64.6,64.53,64.57,73367.0,56.2673,56.2934,56.2324,56.2673,73367.0
2019-01-18 14:30:00,64.56,64.58,64.51,64.52,68357.0,56.2586,56.276,56.215,56.2237,68357.0
2019-01-18 14:35:00,64.51,64.52,64.45,64.45,50144.0,56.215,56.2237,56.1627,56.1627,50144.0
2019-01-18 14:40:00,64.45,64.49,64.43,64.47,60142.0,56.1627,56.1976,56.1453,56.1802,60142.0
2019-01-18 14:45:00,64.47,64.53,64.47,64.49,40085.0,56.1802,56.2324,56.1802,56.1976,40085.0
2019-01-18 14:50:00,64.5,64.54,64.48,64.53,44018.0,56.2063,56.2412,56.1889,56.2324,44018.0
2019-01-18 14:55:00,64.53,64.6,64.51,64.57,85504.0,56.2324,56.2934,56.215,56.2673,85504.0
2019-01-18 15:00:00,64.57,64.57,64.49,64.52,103518.0,56.2673,56.2673,56.1976,56.2237,103518.0
2019-01-18 15:05:00,64.52,64.53,64.5,64.5,30570.0,56.2237,56.2324,56.2063,56.2063,30570.0
2019-01-18 15:10:00,64.51,64.58,64.48,64.56,50858.0,56.215,56.276,56.1889,56.2586,50858.0
2019-01-18 15:15:00,64.56,64.58,64.5,64.52,57311.0,56.2586,56.276,56.2063,56.2237,57311.0
2019-01-18 15:20:00,64.51,64.53,64.43,64.5,88803.0,56.215,56.2324,56.1453,56.2063,88803.0
2019-01-18 15:25:00,64.49,64.55,64.48,64.51,55239.0,56.1976,56.2499,56.1889,56.215,55239.0
2019-01-18 15:30:00,64.52,64.55,64.5,64.53,55614.0,56.2237,56.2499,56.2063,56.2324,55614.0
2019-01-18 15:35:00,64.53,64.56,64.51,64.55,89920.0,56.2324,56.2586,56.215,56.2499,89920.0
2019-01-18 15:40:00,64.55,64.56,64.53,64.53,96676.0,56.2499,56.2586,56.2324,56.2324,96676.0
2019-01-18 15:45:00,64.54,64.57,64.46,64.46,157882.0,56.2412,56.2673,56.1714,56.1714,157882.0
2019-01-18 15:50:00,64.46,64.49,64.42,64.48,156675.0,56.1714,56.1976,56.1366,56.1889,156675.0
2019-01-18 15:55:00,64.48,64.76,64.48,64.71,825370.0,56.1889,56.4329,56.1889,56.3893,825370.0
2019-01-22 09:30:00,64.91,65.31,64.75,65.31,727945.0,56.5636,56.9121,56.4241,56.9121,727945.0
2019-01-22 09:35:00,65.3,65.8,65.26,65.8,571577.0,56.9034,57.3391,56.8686,57.3391,571577.0
2019-01-22 09:40:00,65.78,66.21,65.6,66.11,358543.0,57.3217,57.6964,57.1649,57.6093,358543.0
2019-01-22 09:45:00,66.12,66.16,65.88,66.02,360629.0,57.618,57.6528,57.4088,57.5308,360629.0
2019-01-22 09:50:00,66.02,66.14,65.89,65.92,220470.0,57.5308,57.6354,57.4176,57.4437,220470.0
2019-01-22 09:55:00,65.92,65.97,65.71,65.73,293138.0,57.4437,57.4873,57.2607,57.2781,293138.0
2019-01-22 10:00:00,65.73,65.74,65.59,65.72,172012.0,57.2781,57.2869,57.1561,57.2694,172012.0
2019-01-22 10:05:00,65.71,65.81,65.67,65.79,151462.0,57.2607,57.3478,57.2259,57.3304,151462.0
2019-01-22 10:10:00,65.79,65.83,65.74,65.78,119855.0,57.3304,57.3653,57.2869,57.3217,119855.0
2019-01-22 10:15:00,65.78,65.93,65.77,65.78,229975.0,57.3217,57.4524,57.313,57.3217,229975.0
2019-01-22 10:20:00,65.78,65.98,65.77,65.85,112774.0,57.3217,57.496,57.313,57.3827,112774.0
2019-01-22 10:25:00,65.86,65.91,65.72,65.76,113654.0,57.3914,57.435,57.2694,57.3043,113654.0
2019-01-22 10:30:00,65.77,65.86,65.74,65.85,97671.0,57.313,57.3914,57.2869,57.3827,97671.0
2019-01-22 10:35:00,65.85,65.92,65.76,65.81,104730.0,57.3827,57.4437,57.3043,57.3478,104730.0
2019-01-22 10:40:00,65.81,65.92,65.8,65.84,93325.0,57.3478,57.4437,57.3391,57.374,93325.0
2019-01-22 10:45:00,65.85,65.88,65.79,65.87,78052.0,57.3827,57.4088,57.3304,57.4001,78052.0
2019-01-22 10:50:00,65.87,65.96,65.83,65.95,169886.0,57.4001,57.4786,57.3653,57.4698,169886.0
2019-01-22 10:55:00,65.95,66.05,65.94,66.02,171646.0,57.4698,57.557,57.4611,57.5308,171646.0
2019-01-22 11:00:00,66.02,66.09,65.96,66.02,106143.0,57.5308,57.5918,57.4786,57.5308,106143.0
2019-01-22 11:05:00,66.02,66.04,65.86,65.86,125143.0,57.5308,57.5483,57.3914,57.3914,125143.0
2019-01-22 11:10:00,65.86,65.97,65.82,65.94,73984.0,57.3914,57.4873,57.3566,57.4611,73984.0
2019-01-22 11:15:00,65.94,65.97,65.87,65.96,105333.0,57.4611,57.4873,57.4001,57.4786,105333.0
2019-01-22 11:20:00,65.96,66.03,65.94,65.96,85309.0,57.4786,57.5396,57.4611,57.4786,85309.0
2019-01-22 11:25:00,65.96,66.07,65.95,65.98,99106.0,57.4786,57.5744,57.4698,57.496,99106.0
2019-01-22 11:30:00,65.98,66.09,65.97,66.03,83084.0,57.496,57.5918,57.4873,57.5396,83084.0
2019-01-22 11:35:00,66.03,66.07,65.98,66.0,67864.0,57.5396,57.5744,57.496,57.5134,67864.0
2019-01-22 11:40:00,65.99,66.0,65.77,65.78,131215.0,57.5047,57.5134,57.313,57.3217,131215.0
2019-01-22 11:45:00,65.78,65.83,65.75,65.76,71973.0,57.3217,57.3653,57.2956,57.3043,71973.0
2019-01-22 11:50:00,65.75,65.79,65.71,65.71,137932.0,57.2956,57.3304,57.2607,57.2607,137932.0
2019-01-22 11:55:00,65.72,65.72,65.54,65.57,153526.0,57.2694,57.2694,57.1126,57.1387,153526.0
2019-01-22 12:00:00,65.57,65.59,65.51,65.56,112564.0,57.1387,57.1561,57.0864,57.13,112564.0
2019-01-22 12:05:00,65.57,65.7,65.54,65.69,81246.0,57.1387,57.252,57.1126,57.2433,81246.0
2019-01-22 12:10:00,65.69,65.71,65.64,65.7,79596.0,57.2433,57.2607,57.1997,57.252,79596.0
2019-01-22 12:15:00,65.69,65.71,65.62,65.69,98986.0,57.2433,57.2607,57.1823,57.2433,98986.0
2019-01-22 12:20:00,65.69,65.72,65.64,65.66,193667.0,57.2433,57.2694,57.1997,57.2171,193667.0
2019-01-22 12:25:00,65.67,65.72,65.63,65.67,216268.0,57.2259,57.2694,57.191,57.2259,216268.0
2019-01-22 12:30:00,65.67,65.71,65.61,65.66,137107.0,57.2259,57.2607,57.1736,57.2171,137107.0
2019-01-22 12:35:00,65.66,65.71,65.59,65.61,183579.0,57.2171,57.2607,57.1561,57.1736,183579.0
2019-01-22 12:40:00,65.6,65.67,65.52,65.65,202716.0,57.1649,57.2259,57.0951,57.2084,202716.0
2019-01-22 12:45:00,65.65,65.7,65.6,65.7,74362.0,57.2084,57.252,57.1649,57.252,74362.0
2019-01-22 12:50:00,65.7,65.71,65.65,65.65,78160.0,57.252,57.2607,57.2084,57.2084,78160.0
2019-01-22 12:55:00,65.65,65.71,65.62,65.69,158943.0,57.2084,57.2607,57.1823,57.2433,158943.0
2019-01-22 13:00:00,65.69,65.7,65.51,65.56,134583.0,57.2433,57.252,57.0864,57.13,134583.0
2019-01-22 13:05:00,65.55,65.55,65.36,65.36,97643.0,57.1213,57.1213,56.9557,56.9557,97643.0
2019-01-22 13:10:00,65.37,65.39,65.29,65.37,102530.0,56.9644,56.9819,56.8947,56.9644,102530.0
2019-01-22 13:15:00,65.38,65.41,65.32,65.35,50988.0,56.9731,56.9993,56.9209,56.947,50988.0
2019-01-22 13:20:00,65.34,65.43,65.33,65.36,99281.0,56.9383,57.0167,56.9296,56.9557,99281.0
2019-01-22 13:25:00,65.36,65.47,65.36,65.42,103810.0,56.9557,57.0516,56.9557,57.008,103810.0
2019-01-22 13:30:00,65.41,65.45,65.35,65.38,70101.0,56.9993,57.0341,56.947,56.9731,70101.0
2019-01-22 13:35:00,65.38,65.43,65.37,65.42,52365.0,56.9731,57.0167,56.9644,57.008,52365.0
2019-01-22 13:40:00,65.43,65.44,65.32,65.33,49184.0,57.0167,57.0254,56.9209,56.9296,49184.0
2019-01-22 13:45:00,65.32,65.41,65.31,65.38,58688.0,56.9209,56.9993,56.9121,56.9731,58688.0
2019-01-22 13:50:00,65.38,65.45,65.33,65.34,62476.0,56.9731,57.0341,56.9296,56.9383,62476.0
2019-01-22 13:55:00,65.34,65.4,65.33,65.36,67281.0,56.9383,56.9906,56.9296,56.9557,67281.0
2019-01-22 14:00:00,65.36,65.36,65.24,65.25,72517.0,56.9557,56.9557,56.8511,56.8599,72517.0
2019-01-22 14:05:00,65.26,65.3,65.17,65.18,79860.0,56.8686,56.9034,56.7901,56.7989,79860.0
2019-01-22 14:10:00,65.18,65.25,65.16,65.18,107721.0,56.7989,56.8599,56.7814,56.7989,107721.0
2019-01-22 14:15:00,65.18,65.29,65.15,65.19,125632.0,56.7989,56.8947,56.7727,56.8076,125632.0
2019-01-22 14:20:00,65.2,65.24,65.11,65.14,83095.0,56.8163,56.8511,56.7379,56.764,83095.0
2019-01-22 14:25:00,65.14,65.22,65.13,65.17,69127.0,56.764,56.8337,56.7553,56.7901,69127.0
2019-01-22 14:30:00,65.17,65.23,65.16,65.19,84457.0,56.7901,56.8424,56.7814,56.8076,84457.0
2019-01-22 14:35:00,65.18,65.25,65.09,65.12,86948.0,56.7989,56.8599,56.7204,56.7466,86948.0
2019-01-22 14:40:00,65.13,65.19,65.01,65.04,131828.0,56.7553,56.8076,56.6507,56.6769,131828.0
2019-01-22 14:45:00,65.03,65.07,64.97,65.0,70835.0,56.6681,56.703,56.6159,56.642,70835.0
2019-01-22 14:50:00,65.0,65.07,64.95,65.01,90169.0,56.642,56.703,56.5984,56.6507,90169.0
2019-01-22 14:55:00,65.01,65.09,65.01,65.05,90256.0,56.6507,56.7204,56.6507,56.6856,90256.0
2019-01-22 15:00:00,65.05,65.05,64.9,64.92,153432.0,56.6856,56.6856,56.5549,56.5723,153432.0
2019-01-22 15:05:00,64.92,64.98,64.88,64.95,101642.0,56.5723,56.6246,56.5374,56.5984,101642.0
2019-01-22 15:10:00,64.96,65.03,64.95,64.99,119842.0,56.6071,56.6681,56.5984,56.6333,119842.0
2019-01-22 15:15:00,64.99,65.06,64.98,65.05,97855.0,56.6333,56.6943,56.6246,56.6856,97855.0
2019-01-22 15:20:00,65.06,65.2,65.05,65.16,138850.0,56.6943,56.8163,56.6856,56.7814,138850.0
2019-01-22 15:25:00,65.16,65.21,65.11,65.2,108860.0,56.7814,56.825,56.7379,56.8163,108860.0
2019-01-22 15:30:00,65.2,65.23,65.14,65.15,142581.0,56.8163,56.8424,56.764,56.7727,142581.0
2019-01-22 15:35:00,65.15,65.32,65.04,65.32,202416.0,56.7727,56.9209,56.6769,56.9209,202416.0
2019-01-22 15:40:00,65.32,65.34,65.18,65.19,198865.0,56.9209,56.9383,56.7989,56.8076,198865.0
2019-01-22 15:45:00,65.19,65.19,65.09,65.11,202679.0,56.8076,56.8076,56.7204,56.7379,202679.0
2019-01-22 15:50:00,65.11,65.17,65.08,65.09,243564.0,56.7379,56.7901,56.7117,56.7204,243564.0
2019-01-22 15:55:00,65.09,65.49,65.07,65.49,743435.0,56.7204,57.069,56.703,57.069,743435.0
2019-01-23 09:30:00,65.88,66.33,65.81,66.26,336520.0,57.4088,57.801,57.3478,57.74,336520.0
2019-01-23 09:35:00,66.27,66.6,66.26,66.51,366884.0,57.7487,58.0363,57.74,57.9578,366884.0
2019-01-23 09:40:00,66.52,66.6,66.33,66.33,191520.0,57.9666,58.0363,57.801,57.801,191520.0
2019-01-23 09:45:00,66.35,66.56,66.34,66.54,191759.0,57.8184,58.0014,57.8097,57.984,191759.0
2019-01-23 09:50:00,66.55,66.63,66.5,66.62,136021.0,57.9927,58.0624,57.9491,58.0537,136021.0
2019-01-23 09:55:00,66.62,66.7,66.45,66.46,160814.0,58.0537,58.1234,57.9056,57.9143,160814.0
2019-01-23 10:00:00,66.47,66.53,66.36,66.53,151438.0,57.923,57.9753,57.8271,57.9753,151438.0
2019-01-23 10:05:00,66.52,66.53,66.33,66.35,133353.0,57.9666,57.9753,57.801,57.8184,133353.0
2019-01-23 10:10:00,66.34,66.4,66.28,66.3,98517.0,57.8097,57.862,57.7574,57.7748,98517.0
2019-01-23 10:15:00,66.3,66.32,66.18,66.23,103862.0,57.7748,57.7923,57.6703,57.7138,103862.0
2019-01-23 10:20:00,66.22,66.29,66.19,66.27,66962.0,57.7051,57.7661,57.679,57.7487,66962.0
2019-01-23 10:25:00,66.27,66.34,66.24,66.27,82090.0,57.7487,57.8097,57.7226,57.7487,82090.0
2019-01-23 10:30:00,66.27,66.3,66.16,66.28,118046.0,57.7487,57.7748,57.6528,57.7574,118046.0
2019-01-23 10:35:00,66.28,66.4,66.27,66.35,118095.0,57.7574,57.862,57.7487,57.8184,118095.0
2019-01-23 10:40:00,66.35,66.37,66.25,66.33,70774.0,57.8184,57.8358,57.7313,57.801,70774.0
2019-01-23 10:45:00,66.33,66.4,66.29,66.31,88892.0,57.801,57.862,57.7661,57.7836,88892.0
2019-01-23 10:50:00,66.31,66.34,66.24,66.31,75303.0,57.7836,57.8097,57.7226,57.7836,75303.0
2019-01-23 10:55:00,66.31,66.4,66.31,66.4,71996.0,57.7836,57.862,57.7836,57.862,71996.0
2019-01-23 11:00:00,66.4,66.41,66.33,66.38,86941.0,57.862,57.8707,57.801,57.8446,86941.0
2019-01-23 11:05:00,66.38,66.42,66.33,66.41,55817.0,57.8446,57.8794,57.801,57.8707,55817.0
2019-01-23 11:10:00,66.41,66.45,66.38,66.44,70718.0,57.8707,57.9056,57.8446,57.8968,70718.0
2019-01-23 11:15:00,66.44,66.51,66.32,66.38,112456.0,57.8968,57.9578,57.7923,57.8446,112456.0
2019-01-23 11:20:00,66.37,66.43,66.34,66.39,61036.0,57.8358,57.8881,57.8097,57.8533,61036.0
2019-01-23 11:25:00,66.39,66.44,66.34,66.43,100885.0,57.8533,57.8968,57.8097,57.8881,100885.0
2019-01-23 11:30:00,66.43,66.44,66.32,66.34,86987.0,57.8881,57.8968,57.7923,57.8097,86987.0
2019-01-23 11:35:00,66.33,66.39,66.28,66.38,70254.0,57.801,57.8533,57.7574,57.8446,70254.0
2019-01-23 11:40:00,66.38,66.41,66.3,66.31,76813.0,57.8446,57.8707,57.7748,57.7836,76813.0
2019-01-23 11:45:00,66.32,66.37,66.23,66.23,88158.0,57.7923,57.8358,57.7138,57.7138,88158.0
2019-01-23 11:50:00,66.23,66.25,66.1,66.12,95656.0,57.7138,57.7313,57.6006,57.618,95656.0
2019-01-23 11:55:00,66.11,66.18,66.1,66.13,103485.0,57.6093,57.6703,57.6006,57.6267,103485.0
2019-01-23 12:00:00,66.13,66.22,66.11,66.19,96957.0,57.6267,57.7051,57.6093,57.679,96957.0
2019-01-23 12:05:00,66.2,66.22,65.97,66.04,120983.0,57.6877,57.7051,57.4873,57.5483,120983.0
2019-01-23 12:10:00,66.05,66.12,66.03,66.08,57482.0,57.557,57.618,57.5396,57.5831,57482.0
2019-01-23 12:15:00,66.09,66.09,65.96,66.02,97083.0,57.5918,57.5918,57.4786,57.5308,97083.0
2019-01-23 12:20:00,66.02,66.15,66.02,66.13,76359.0,57.5308,57.6441,57.5308,57.6267,76359.0
2019-01-23 12:25:00,66.14,66.18,66.1,66.12,46431.0,57.6354,57.6703,57.6006,57.618,46431.0
2019-01-23 12:30:00,66.12,66.26,66.12,66.23,125123.0,57.618,57.74,57.618,57.7138,125123.0
2019-01-23 12:35:00,66.23,66.24,66.18,66.19,50068.0,57.7138,57.7226,57.6703,57.679,50068.0
2019-01-23 12:40:00,66.2,66.21,66.11,66.2,52970.0,57.6877,57.6964,57.6093,57.6877,52970.0
2019-01-23 12:45:00,66.21,66.3,66.2,66.26,104581.0,57.6964,57.7748,57.6877,57.74,104581.0
2019-01-23 12:50:00,66.26,66.32,66.22,66.25,60027.0,57.74,57.7923,57.7051,57.7313,60027.0
2019-01-23 12:55:00,66.24,66.3,66.23,66.25,44814.0,57.7226,57.7748,57.7138,57.7313,44814.0
2019-01-23 13:00:00,66.26,66.27,66.1,66.11,77047.0,57.74,57.7487,57.6006,57.6093,77047.0
2019-01-23 13:05:00,66.11,66.17,66.04,66.16,112737.0,57.6093,57.6616,57.5483,57.6528,112737.0
2019-01-23 13:10:00,66.16,66.21,66.12,66.15,80508.0,57.6528,57.6964,57.618,57.6441,80508.0
2019-01-23 13:15:00,66.15,66.26,66.15,66.22,49718.0,57.6441,57.74,57.6441,57.7051,49718.0
2019-01-23 13:20:00,66.22,66.22,66.18,66.19,54158.0,57.7051,57.7051,57.6703,57.679,54158.0
2019-01-23 13:25:00,66.19,66.22,66.15,66.16,46676.0,57.679,57.7051,57.6441,57.6528,46676.0
2019-01-23 13:30:00,66.15,66.3,66.15,66.25,74922.0,57.6441,57.7748,57.6441,57.7313,74922.0
2019-01-23 13:35:00,66.25,66.32,66.24,66.28,62499.0,57.7313,57.7923,57.7226,57.7574,62499.0
2019-01-23 13:40:00,66.28,66.35,66.28,66.34,80213.0,57.7574,57.8184,57.7574,57.8097,80213.0
2019-01-23 13:45:00,66.33,66.4,66.27,66.28,66190.0,57.801,57.862,57.7487,57.7574,66190.0
2019-01-23 13:50:00,66.28,66.32,66.25,66.29,59998.0,57.7574,57.7923,57.7313,57.7661,59998.0
2019-01-23 13:55:00,66.3,66.37,66.27,66.35,82565.0,57.7748,57.8358,57.7487,57.8184,82565.0
2019-01-23 14:00:00,66.35,66.46,66.35,66.42,80815.0,57.8184,57.9143,57.8184,57.8794,80815.0
2019-01-23 14:05:00,66.43,66.44,66.37,66.38,75967.0,57.8881,57.8968,57.8358,57.8446,75967.0
2019-01-23 14:10:00,66.39,66.42,66.37,66.4,56244.0,57.8533,57.8794,57.8358,57.862,56244.0
2019-01-23 14:15:00,66.4,66.41,66.19,66.2,86640.0,57.862,57.8707,57.679,57.6877,86640.0
2019-01-23 14:20:00,66.2,66.36,66.18,66.35,113240.0,57.6877,57.8271,57.6703,57.8184,113240.0
2019-01-23 14:25:00,66.35,66.4,66.31,66.36,87788.0,57.8184,57.862,57.7836,57.8271,87788.0
2019-01-23 14:30:00,66.36,66.37,66.26,66.31,84492.0,57.8271,57.8358,57.74,57.7836,84492.0
2019-01-23 14:35:00,66.3,66.33,66.23,66.26,79608.0,57.7748,57.801,57.7138,57.74,79608.0
2019-01-23 14:40:00,66.26,66.27,66.14,66.14,98390.0,57.74,57.7487,57.6354,57.6354,98390.0
2019-01-23 14:45:00,66.14,66.2,66.1,66.18,144761.0,57.6354,57.6877,57.6006,57.6703,144761.0
2019-01-23 14:50:00,66.18,66.28,66.18,66.21,66308.0,57.6703,57.7574,57.6703,57.6964,66308.0
2019-01-23 14:55:00,66.22,66.27,66.2,66.27,89467.0,57.7051,57.7487,57.6877,57.7487,89467.0
2019-01-23 15:00:00,66.27,66.35,66.25,66.31,93028.0,57.7487,57.8184,57.7313,57.7836,93028.0
2019-01-23 15:05:00,66.32,66.37,66.27,66.31,95123.0,57.7923,57.8358,57.7487,57.7836,95123.0
2019-01-23 15:10:00,66.31,66.39,66.29,66.37,88492.0,57.7836,57.8533,57.7661,57.8358,88492.0
2019-01-23 15:15:00,66.37,66.52,66.37,66.5,126915.0,57.8358,57.9666,57.8358,57.9491,126915.0
2019-01-23 15:20:00,66.5,66.56,66.48,66.51,147354.0,57.9491,58.0014,57.9317,57.9578,147354.0
2019-01-23 15:25:00,66.51,66.51,66.44,66.48,121708.0,57.9578,57.9578,57.8968,57.9317,121708.0
2019-01-23 15:30:00,66.48,66.5,66.4,66.41,118834.0,57.9317,57.9491,57.862,57.8707,118834.0
2019-01-23 15:35:00,66.41,66.41,66.35,66.37,116595.0,57.8707,57.8707,57.8184,57.8358,116595.0
2019-01-23 15:40:00,66.37,66.48,66.37,66.41,130939.0,57.8358,57.9317,57.8358,57.8707,130939.0
2019-01-23 15:45:00,66.41,66.48,66.4,66.45,178371.0,57.8707,57.9317,57.862,57.9056,178371.0
2019-01-23 15:50:00,66.45,66.46,66.24,66.24,403875.0,57.9056,57.9143,57.7226,57.7226,403875.0
2019-01-23 15:55:00,66.25,66.45,66.24,66.44,759180.0,57.7313,57.9056,57.7226,57.8968,759180.0
2019-01-24 09:30:00,66.61,66.76,66.29,66.3,288414.0,58.045,58.1757,57.7661,57.7748,288414.0
2019-01-24 09:35:00,66.3,66.3,65.73,65.88,234010.0,57.7748,57.7748,57.2781,57.4088,234010.0
2019-01-24 09:40:00,65.86,66.01,65.77,65.95,307904.0,57.3914,57.5221,57.313,57.4698,307904.0
2019-01-24 09:45:00,65.96,66.0,65.69,65.77,270003.0,57.4786,57.5134,57.2433,57.313,270003.0
2019-01-24 09:50:00,65.77,65.86,65.58,65.63,171193.0,57.313,57.3914,57.1474,57.191,171193.0
2019-01-24 09:55:00,65.63,65.87,65.55,65.81,219502.0,57.191,57.4001,57.1213,57.3478,219502.0
2019-01-24 10:00:00,65.81,65.82,65.68,65.7,135913.0,57.3478,57.3566,57.2346,57.252,135913.0
2019-01-24 10:05:00,65.7,65.75,65.63,65.72,167389.0,57.252,57.2956,57.191,57.2694,167389.0
2019-01-24 10:10:00,65.73,65.86,65.72,65.83,189439.0,57.2781,57.3914,57.2694,57.3653,189439.0
2019-01-24 10:15:00,65.83,65.84,65.7,65.75,225971.0,57.3653,57.374,57.252,57.2956,225971.0
2019-01-24 10:20:00,65.74,65.81,65.69,65.74,187138.0,57.2869,57.3478,57.2433,57.2869,187138.0
2019-01-24 10:25:00,65.75,65.76,65.62,65.67,250712.0,57.2956,57.3043,57.1823,57.2259,250712.0
2019-01-24 10:30:00,65.66,65.75,65.66,65.66,140197.0,57.2171,57.2956,57.2171,57.2171,140197.0
2019-01-24 10:35:00,65.66,65.7,65.62,65.67,119221.0,57.2171,57.252,57.1823,57.2259,119221.0
2019-01-24 10:40:00,65.68,65.73,65.64,65.72,102560.0,57.2346,57.2781,57.1997,57.2694,102560.0
2019-01-24 10:45:00,65.72,65.73,65.62,65.66,119582.0,57.2694,57.2781,57.1823,57.2171,119582.0
2019-01-24 10:50:00,65.65,65.68,65.45,65.46,268428.0,57.2084,57.2346,57.0341,57.0429,268428.0
2019-01-24 10:55:00,65.45,65.52,65.42,65.44,259825.0,57.0341,57.0951,57.008,57.0254,259825.0
2019-01-24 11:00:00,65.44,65.52,65.38,65.44,154779.0,57.0254,57.0951,56.9731,57.0254,154779.0
2019-01-24 11:05:00,65.43,65.56,65.42,65.56,139410.0,57.0167,57.13,57.008,57.13,139410.0
2019-01-24 11:10:00,65.56,65.6,65.47,65.54,174649.0,57.13,57.1649,57.0516,57.1126,174649.0
2019-01-24 11:15:00,65.54,65.56,65.39,65.4,140659.0,57.1126,57.13,56.9819,56.9906,140659.0
2019-01-24 11:20:00,65.4,65.52,65.38,65.47,151952.0,56.9906,57.0951,56.9731,57.0516,151952.0
2019-01-24 11:25:00,65.48,65.52,65.46,65.47,121684.0,57.0603,57.0951,57.0429,57.0516,121684.0
2019-01-24 11:30:00,65.47,65.54,65.43,65.46,134011.0,57.0516,57.1126,57.0167,57.0429,134011.0
2019-01-24 11:35:00,65.45,65.56,65.43,65.54,118407.0,57.0341,57.13,57.0167,57.1126,118407.0
2019-01-24 11:40:00,65.54,65.58,65.52,65.52,140859.0,57.1126,57.1474,57.0951,57.0951,140859.0
2019-01-24 11:45:00,65.53,65.76,65.53,65.67,142551.0,57.1039,57.3043,57.1039,57.2259,142551.0
2019-01-24 11:50:00,65.66,65.73,65.6,65.64,113059.0,57.2171,57.2781,57.1649,57.1997,113059.0
2019-01-24 11:55:00,65.64,65.66,65.55,65.56,126907.0,57.1997,57.2171,57.1213,57.13,126907.0
2019-01-24 12:00:00,65.57,65.57,65.43,65.44,85605.0,57.1387,57.1387,57.0167,57.0254,85605.0
2019-01-24 12:05:00,65.43,65.55,65.43,65.54,110096.0,57.0167,57.1213,57.0167,57.1126,110096.0
2019-01-24 12:10:00,65.53,65.54,65.48,65.5,73581.0,57.1039,57.1126,57.0603,57.0777,73581.0
2019-01-24 12:15:00,65.5,65.52,65.43,65.43,108712.0,57.0777,57.0951,57.0167,57.0167,108712.0
2019-01-24 12:20:00,65.43,65.44,65.4,65.43,84637.0,57.0167,57.0254,56.9906,57.0167,84637.0
2019-01-24 12:25:00,65.43,65.44,65.35,65.36,100819.0,57.0167,57.0254,56.947,56.9557,100819.0
2019-01-24 12:30:00,65.36,65.43,65.31,65.4,113783.0,56.9557,57.0167,56.9121,56.9906,113783.0
2019-01-24 12:35:00,65.4,65.46,65.33,65.34,122787.0,56.9906,57.0429,56.9296,56.9383,122787.0
2019-01-24 12:40:00,65.34,65.35,65.28,65.3,98439.0,56.9383,56.947,56.886,56.9034,98439.0
2019-01-24 12:45:00,65.3,65.3,65.21,65.21,115706.0,56.9034,56.9034,56.825,56.825,115706.0
2019-01-24 12:50:00,65.21,65.34,65.19,65.33,607626.0,56.825,56.9383,56.8076,56.9296,607626.0
2019-01-24 12:55:00,65.33,65.5,65.32,65.41,164732.0,56.9296,57.0777,56.9209,56.9993,164732.0
2019-01-24 13:00:00,65.41,65.5,65.4,65.49,149333.0,56.9993,57.0777,56.9906,57.069,149333.0
2019-01-24 13:05:00,65.49,65.64,65.47,65.58,150681.0,57.069,57.1997,57.0516,57.1474,150681.0
2019-01-24 13:10:00,65.57,65.57,65.5,65.55,119817.0,57.1387,57.1387,57.0777,57.1213,119817.0
2019-01-24 13:15:00,65.55,65.61,65.53,65.54,124559.0,57.1213,57.1736,57.1039,57.1126,124559.0
2019-01-24 13:20:00,65.54,65.66,65.53,65.61,229764.0,57.1126,57.2171,57.1039,57.1736,229764.0
2019-01-24 13:25:00,65.61,65.73,65.58,65.67,99709.0,57.1736,57.2781,57.1474,57.2259,99709.0
2019-01-24 13:30:00,65.67,65.71,65.6,65.66,142569.0,57.2259,57.2607,57.1649,57.2171,142569.0
2019-01-24 13:35:00,65.67,65.71,65.63,65.64,105451.0,57.2259,57.2607,57.191,57.1997,105451.0
2019-01-24 13:40:00,65.64,65.72,65.63,65.72,144562.0,57.1997,57.2694,57.191,57.2694,144562.0
2019-01-24 13:45:00,65.72,65.72,65.63,65.7,121748.0,57.2694,57.2694,57.191,57.252,121748.0
2019-01-24 13:50:00,65.7,65.8,65.65,65.69,158815.0,57.252,57.3391,57.2084,57.2433,158815.0
2019-01-24 13:55:00,65.68,65.71,65.61,65.63,99558.0,57.2346,57.2607,57.1736,57.191,99558.0
2019-01-24 14:00:00,65.64,65.64,65.55,65.6,90210.0,57.1997,57.1997,57.1213,57.1649,90210.0
2019-01-24 14:05:00,65.6,65.61,65.58,65.59,114270.0,57.1649,57.1736,57.1474,57.1561,114270.0
2019-01-24 14:10:00,65.6,65.6,65.58,65.59,104714.0,57.1649,57.1649,57.1474,57.1561,104714.0
2019-01-24 14:15:00,65.59,65.6,65.51,65.53,105353.0,57.1561,57.1649,57.0864,57.1039,105353.0
2019-01-24 14:20:00,65.53,65.54,65.44,65.45,114569.0,57.1039,57.1126,57.0254,57.0341,114569.0
2019-01-24 14:25:00,65.45,65.49,65.41,65.42,99677.0,57.0341,57.069,56.9993,57.008,99677.0
2019-01-24 14:30:00,65.41,65.49,65.37,65.44,216280.0,56.9993,57.069,56.9644,57.0254,216280.0
2019-01-24 14:35:00,65.44,65.5,65.41,65.42,238573.0,57.0254,57.0777,56.9993,57.008,238573.0
2019-01-24 14:40:00,65.42,65.46,65.4,65.44,152601.0,57.008,57.0429,56.9906,57.0254,152601.0
2019-01-24 14:45:00,65.44,65.45,65.34,65.35,235937.0,57.0254,57.0341,56.9383,56.947,235937.0
2019-01-24 14:50:00,65.35,65.36,65.32,65.33,174626.0,56.947,56.9557,56.9209,56.9296,174626.0
2019-01-24 14:55:00,65.34,65.34,65.24,65.26,246609.0,56.9383,56.9383,56.8511,56.8686,246609.0
2019-01-24 15:00:00,65.26,65.29,65.22,65.26,270954.0,56.8686,56.8947,56.8337,56.8686,270954.0
2019-01-24 15:05:00,65.26,65.35,65.23,65.32,286092.0,56.8686,56.947,56.8424,56.9209,286092.0
2019-01-24 15:10:00,65.31,65.31,65.27,65.29,215754.0,56.9121,56.9121,56.8773,56.8947,215754.0
2019-01-24 15:15:00,65.29,65.31,65.27,65.3,373544.0,56.8947,56.9121,56.8773,56.9034,373544.0
2019-01-24 15:20:00,65.3,65.31,65.26,65.29,192588.0,56.9034,56.9121,56.8686,56.8947,192588.0
2019-01-24 15:25:00,65.29,65.31,65.17,65.18,253724.0,56.8947,56.9121,56.7901,56.7989,253724.0
2019-01-24 15:30:00,65.18,65.29,65.17,65.28,221363.0,56.7989,56.8947,56.7901,56.886,221363.0
2019-01-24 15:35:00,65.28,65.29,65.17,65.2,213350.0,56.886,56.8947,56.7901,56.8163,213350.0
2019-01-24 15:40:00,65.2,65.21,64.96,65.0,482102.0,56.8163,56.825,56.6071,56.642,482102.0
2019-01-24 15:45:00,65.0,65.15,65.0,65.05,501603.0,56.642,56.7727,56.642,56.6856,501603.0
2019-01-24 15:50:00,65.05,65.05,64.9,64.97,671896.0,56.6856,56.6856,56.5549,56.6159,671896.0
2019-01-24 15:55:00,64.97,65.03,62.93,63.88,3148291.0,56.6159,56.6681,54.8382,55.666,3148291.0
2019-01-25 09:30:00,67.01,67.42,66.44,66.9,1229635.0,58.3935,58.7508,57.8968,58.2977,1229635.0
2019-01-25 09:35:00,66.9,67.06,66.1,66.33,820228.0,58.2977,58.4371,57.6006,57.801,820228.0
2019-01-25 09:40:00,66.33,67.13,66.32,67.12,585206.0,57.801,58.4981,57.7923,58.4894,585206.0
2019-01-25 09:45:00,67.12,67.35,66.88,67.34,475496.0,58.4894,58.6898,58.2803,58.6811,475496.0
2019-01-25 09:50:00,67.32,67.69,67.13,67.45,665227.0,58.6637,58.9861,58.4981,58.777,665227.0
2019-01-25 09:55:00,67.44,67.5,67.17,67.34,433913.0,58.7683,58.8205,58.533,58.6811,433913.0
2019-01-25 10:00:00,67.34,67.41,66.93,67.08,462226.0,58.6811,58.7421,58.3238,58.4545,462226.0
2019-01-25 10:05:00,67.08,67.33,67.07,67.27,280075.0,58.4545,58.6724,58.4458,58.6201,280075.0
2019-01-25 10:10:00,67.27,67.29,67.01,67.23,182805.0,58.6201,58.6375,58.3935,58.5853,182805.0
2019-01-25 10:15:00,67.23,67.25,66.8,66.87,278452.0,58.5853,58.6027,58.2106,58.2716,278452.0
2019-01-25 10:20:00,66.88,67.15,66.88,66.9,244868.0,58.2803,58.5155,58.2803,58.2977,244868.0
2019-01-25 10:25:00,66.9,66.99,66.76,66.9,209497.0,58.2977,58.3761,58.1757,58.2977,209497.0
2019-01-25 10:30:00,66.91,67.13,66.9,67.07,227482.0,58.3064,58.4981,58.2977,58.4458,227482.0
2019-01-25 10:35:00,67.06,67.25,66.99,67.2,185636.0,58.4371,58.6027,58.3761,58.5591,185636.0
2019-01-25 10:40:00,67.21,67.25,67.11,67.21,144536.0,58.5678,58.6027,58.4807,58.5678,144536.0
2019-01-25 10:45:00,67.21,67.3,67.16,67.22,141903.0,58.5678,58.6463,58.5243,58.5765,141903.0
2019-01-25 10:50:00,67.22,67.43,67.2,67.36,263945.0,58.5765,58.7595,58.5591,58.6985,263945.0
2019-01-25 10:55:00,67.35,67.45,67.28,67.37,169187.0,58.6898,58.777,58.6288,58.7073,169187.0
2019-01-25 11:00:00,67.37,67.41,67.31,67.33,163290.0,58.7073,58.7421,58.655,58.6724,163290.0
2019-01-25 11:05:00,67.33,67.49,67.27,67.47,157421.0,58.6724,58.8118,58.6201,58.7944,157421.0
2019-01-25 11:10:00,67.47,67.47,67.21,67.3,135526.0,58.7944,58.7944,58.5678,58.6463,135526.0
2019-01-25 11:15:00,67.29,67.3,67.02,67.04,237173.0,58.6375,58.6463,58.4023,58.4197,237173.0
2019-01-25 11:20:00,67.04,67.21,66.97,67.16,304413.0,58.4197,58.5678,58.3587,58.5243,304413.0
2019-01-25 11:25:00,67.17,67.27,67.13,67.24,176449.0,58.533,58.6201,58.4981,58.594,176449.0
2019-01-25 11:30:00,67.24,67.31,67.17,67.18,142028.0,58.594,58.655,58.533,58.5417,142028.0
2019-01-25 11:35:00,67.19,67.27,67.1,67.11,112436.0,58.5504,58.6201,58.472,58.4807,112436.0
2019-01-25 11:40:00,67.12,67.21,67.08,67.17,92298.0,58.4894,58.5678,58.4545,58.533,92298.0
2019-01-25 11:45:00,67.16,67.18,67.04,67.05,103684.0,58.5243,58.5417,58.4197,58.4284,103684.0
2019-01-25 11:50:00,67.06,67.21,67.03,67.15,129863.0,58.4371,58.5678,58.411,58.5155,129863.0
2019-01-25 11:55:00,67.14,67.15,66.87,66.96,133133.0,58.5068,58.5155,58.2716,58.35,133133.0
2019-01-25 12:00:00,66.97,67.11,66.94,67.04,113350.0,58.3587,58.4807,58.3325,58.4197,113350.0
2019-01-25 12:05:00,67.04,67.09,66.9,66.92,95649.0,58.4197,58.4633,58.2977,58.3151,95649.0
2019-01-25 12:10:00,66.92,66.93,66.7,66.76,125730.0,58.3151,58.3238,58.1234,58.1757,125730.0
2019-01-25 12:15:00,66.76,66.82,66.74,66.78,74330.0,58.1757,58.228,58.1583,58.1931,74330.0
2019-01-25 12:20:00,66.79,66.83,66.64,66.76,110834.0,58.2018,58.2367,58.0711,58.1757,110834.0
2019-01-25 12:25:00,66.76,66.77,66.66,66.68,71516.0,58.1757,58.1844,58.0886,58.106,71516.0
2019-01-25 12:30:00,66.69,66.72,66.53,66.58,144672.0,58.1147,58.1408,57.9753,58.0188,144672.0
2019-01-25 12:35:00,66.58,66.61,66.48,66.56,108607.0,58.0188,58.045,57.9317,58.0014,108607.0
2019-01-25 12:40:00,66.56,66.61,66.5,66.53,83487.0,58.0014,58.045,57.9491,57.9753,83487.0
2019-01-25 12:45:00,66.53,66.54,66.39,66.41,100711.0,57.9753,57.984,57.8533,57.8707,100711.0
2019-01-25 12:50:00,66.41,66.51,66.34,66.45,132002.0,57.8707,57.9578,57.8097,57.9056,132002.0
2019-01-25 12:55:00,66.46,66.51,66.4,66.48,98311.0,57.9143,57.9578,57.862,57.9317,98311.0
2019-01-25 13:00:00,66.49,66.58,66.48,66.55,183177.0,57.9404,58.0188,57.9317,57.9927,183177.0
2019-01-25 13:05:00,66.55,66.57,66.44,66.45,99246.0,57.9927,58.0101,57.8968,57.9056,99246.0
2019-01-25 13:10:00,66.45,66.6,66.38,66.59,106760.0,57.9056,58.0363,57.8446,58.0276,106760.0
2019-01-25 13:15:00,66.59,66.66,66.56,66.56,99803.0,58.0276,58.0886,58.0014,58.0014,99803.0
2019-01-25 13:20:00,66.57,66.66,66.55,66.66,97034.0,58.0101,58.0886,57.9927,58.0886,97034.0
2019-01-25 13:25:00,66.66,66.8,66.65,66.79,92506.0,58.0886,58.2106,58.0798,58.2018,92506.0
2019-01-25 13:30:00,66.78,66.85,66.73,66.8,125917.0,58.1931,58.2541,58.1496,58.2106,125917.0
2019-01-25 13:35:00,66.8,66.88,66.67,66.7,102150.0,58.2106,58.2803,58.0973,58.1234,102150.0
2019-01-25 13:40:00,66.7,66.72,66.6,66.69,60319.0,58.1234,58.1408,58.0363,58.1147,60319.0
2019-01-25 13:45:00,66.69,66.74,66.64,66.68,94441.0,58.1147,58.1583,58.0711,58.106,94441.0
2019-01-25 13:50:00,66.67,66.68,66.49,66.63,93880.0,58.0973,58.106,57.9404,58.0624,93880.0
2019-01-25 13:55:00,66.63,66.71,66.62,66.66,70465.0,58.0624,58.1321,58.0537,58.0886,70465.0
2019-01-25 14:00:00,66.65,66.75,66.64,66.73,76840.0,58.0798,58.167,58.0711,58.1496,76840.0
2019-01-25 14:05:00,66.74,66.76,66.63,66.67,76140.0,58.1583,58.1757,58.0624,58.0973,76140.0
2019-01-25 14:10:00,66.66,66.7,66.57,66.58,82039.0,58.0886,58.1234,58.0101,58.0188,82039.0
2019-01-25 14:15:00,66.58,66.69,66.56,66.67,82501.0,58.0188,58.1147,58.0014,58.0973,82501.0
2019-01-25 14:20:00,66.67,66.74,66.65,66.73,124705.0,58.0973,58.1583,58.0798,58.1496,124705.0
2019-01-25 14:25:00,66.73,66.79,66.68,66.69,131355.0,58.1496,58.2018,58.106,58.1147,131355.0
2019-01-25 14:30:00,66.69,66.72,66.49,66.59,152182.0,58.1147,58.1408,57.9404,58.0276,152182.0
2019-01-25 14:35:00,66.58,66.89,66.58,66.88,180583.0,58.0188,58.289,58.0188,58.2803,180583.0
2019-01-25 14:40:00,66.88,66.99,66.81,66.98,205319.0,58.2803,58.3761,58.2193,58.3674,205319.0
2019-01-25 14:45:00,66.97,67.0,66.91,66.97,191004.0,58.3587,58.3848,58.3064,58.3587,191004.0
2019-01-25 14:50:00,66.97,67.16,66.96,67.12,242300.0,58.3587,58.5243,58.35,58.4894,242300.0
2019-01-25 14:55:00,67.11,67.18,67.07,67.07,229270.0,58.4807,58.5417,58.4458,58.4458,229270.0
2019-01-25 15:00:00,67.08,67.17,67.07,67.12,167998.0,58.4545,58.533,58.4458,58.4894,167998.0
2019-01-25 15:05:00,67.12,67.12,66.97,67.03,175848.0,58.4894,58.4894,58.3587,58.411,175848.0
2019-01-25 15:10:00,67.03,67.04,66.79,66.81,193038.0,58.411,58.4197,58.2018,58.2193,193038.0
2019-01-25 15:15:00,66.81,66.9,66.76,66.87,172291.0,58.2193,58.2977,58.1757,58.2716,172291.0
2019-01-25 15:20:00,66.88,66.99,66.87,66.97,140558.0,58.2803,58.3761,58.2716,58.3587,140558.0
2019-01-25 15:25:00,66.97,67.0,66.9,66.95,156167.0,58.3587,58.3848,58.2977,58.3413,156167.0
2019-01-25 15:30:00,66.95,66.96,66.77,66.83,278049.0,58.3413,58.35,58.1844,58.2367,278049.0
2019-01-25 15:35:00,66.81,66.97,66.73,66.96,258933.0,58.2193,58.3587,58.1496,58.35,258933.0
2019-01-25 15:40:00,66.97,67.01,66.89,66.98,282844.0,58.3587,58.3935,58.289,58.3674,282844.0
2019-01-25 15:45:00,66.99,67.0,66.84,66.96,311598.0,58.3761,58.3848,58.2454,58.35,311598.0
2019-01-25 15:50:00,66.97,66.97,66.84,66.86,440137.0,58.3587,58.3587,58.2454,58.2628,440137.0
2019-01-25 15:55:00,66.88,67.11,66.84,67.1,1553001.0,58.2803,58.4807,58.2454,58.472,1553001.0
2019-01-28 09:30:00,66.37,66.41,65.95,66.26,432021.0,57.8358,57.8707,57.4698,57.74,432021.0
2019-01-28 09:35:00,66.28,66.47,66.16,66.41,246228.0,57.7574,57.923,57.6528,57.8707,246228.0
2019-01-28 09:40:00,66.41,66.55,66.36,66.39,201214.0,57.8707,57.9927,57.8271,57.8533,201214.0
2019-01-28 09:45:00,66.39,66.53,66.14,66.14,286420.0,57.8533,57.9753,57.6354,57.6354,286420.0
2019-01-28 09:50:00,66.15,66.27,66.09,66.21,184657.0,57.6441,57.7487,57.5918,57.6964,184657.0
2019-01-28 09:55:00,66.22,66.37,66.21,66.33,128402.0,57.7051,57.8358,57.6964,57.801,128402.0
2019-01-28 10:00:00,66.31,66.58,66.29,66.5,184717.0,57.7836,58.0188,57.7661,57.9491,184717.0
2019-01-28 10:05:00,66.51,66.72,66.51,66.69,177872.0,57.9578,58.1408,57.9578,58.1147,177872.0
2019-01-28 10:10:00,66.69,66.8,66.67,66.76,171511.0,58.1147,58.2106,58.0973,58.1757,171511.0
2019-01-28 10:15:00,66.76,66.9,66.76,66.9,157685.0,58.1757,58.2977,58.1757,58.2977,157685.0
2019-01-28 10:20:00,66.89,66.96,66.81,66.82,120818.0,58.289,58.35,58.2193,58.228,120818.0
2019-01-28 10:25:00,66.81,66.92,66.77,66.83,103380.0,58.2193,58.3151,58.1844,58.2367,103380.0
2019-01-28 10:30:00,66.83,66.87,66.78,66.84,82508.0,58.2367,58.2716,58.1931,58.2454,82508.0
2019-01-28 10:35:00,66.84,66.85,66.62,66.62,69375.0,58.2454,58.2541,58.0537,58.0537,69375.0
2019-01-28 10:40:00,66.63,66.65,66.46,66.46,104948.0,58.0624,58.0798,57.9143,57.9143,104948.0
2019-01-28 10:45:00,66.46,66.5,66.4,66.41,99313.0,57.9143,57.9491,57.862,57.8707,99313.0
2019-01-28 10:50:00,66.41,66.45,66.35,66.41,133255.0,57.8707,57.9056,57.8184,57.8707,133255.0
2019-01-28 10:55:00,66.4,66.42,66.28,66.32,127573.0,57.862,57.8794,57.7574,57.7923,127573.0
2019-01-28 11:00:00,66.31,66.35,66.2,66.2,138163.0,57.7836,57.8184,57.6877,57.6877,138163.0
2019-01-28 11:05:00,66.19,66.35,66.12,66.25,160433.0,57.679,57.8184,57.618,57.7313,160433.0
2019-01-28 11:10:00,66.25,66.36,66.23,66.33,102802.0,57.7313,57.8271,57.7138,57.801,102802.0
2019-01-28 11:15:00,66.34,66.34,66.21,66.21,85345.0,57.8097,57.8097,57.6964,57.6964,85345.0
2019-01-28 11:20:00,66.22,66.34,66.22,66.3,83635.0,57.7051,57.8097,57.7051,57.7748,83635.0
2019-01-28 11:25:00,66.3,66.36,66.24,66.28,89394.0,57.7748,57.8271,57.7226,57.7574,89394.0
2019-01-28 11:30:00,66.28,66.36,66.26,66.27,75933.0,57.7574,57.8271,57.74,57.7487,75933.0
2019-01-28 11:35:00,66.27,66.27,66.17,66.2,70680.0,57.7487,57.7487,57.6616,57.6877,70680.0
2019-01-28 11:40:00,66.2,66.2,66.02,66.03,57094.0,57.6877,57.6877,57.5308,57.5396,57094.0
2019-01-28 11:45:00,66.03,66.06,65.91,66.01,177430.0,57.5396,57.5657,57.435,57.5221,177430.0
2019-01-28 11:50:00,66.01,66.02,65.94,65.95,81417.0,57.5221,57.5308,57.4611,57.4698,81417.0
2019-01-28 11:55:00,65.95,66.01,65.92,65.97,95263.0,57.4698,57.5221,57.4437,57.4873,95263.0
2019-01-28 12:00:00,65.97,65.99,65.93,65.98,84215.0,57.4873,57.5047,57.4524,57.496,84215.0
2019-01-28 12:05:00,65.97,66.07,65.94,66.06,64364.0,57.4873,57.5744,57.4611,57.5657,64364.0
2019-01-28 12:10:00,66.07,66.09,66.0,66.04,60008.0,57.5744,57.5918,57.5134,57.5483,60008.0
2019-01-28 12:15:00,66.05,66.2,66.04,66.16,79894.0,57.557,57.6877,57.5483,57.6528,79894.0
2019-01-28 12:20:00,66.16,66.19,66.1,66.12,92462.0,57.6528,57.679,57.6006,57.618,92462.0
2019-01-28 12:25:00,66.12,66.24,66.12,66.2,89436.0,57.618,57.7226,57.618,57.6877,89436.0
2019-01-28 12:30:00,66.21,66.27,66.2,66.26,64089.0,57.6964,57.7487,57.6877,57.74,64089.0
2019-01-28 12:35:00,66.27,66.36,66.27,66.36,74597.0,57.7487,57.8271,57.7487,57.8271,74597.0
2019-01-28 12:40:00,66.36,66.43,66.34,66.41,73309.0,57.8271,57.8881,57.8097,57.8707,73309.0
2019-01-28 12:45:00,66.42,66.5,66.41,66.49,74409.0,57.8794,57.9491,57.8707,57.9404,74409.0
2019-01-28 12:50:00,66.49,66.53,66.42,66.48,102827.0,57.9404,57.9753,57.8794,57.9317,102827.0
2019-01-28 12:55:00,66.49,66.5,66.39,66.39,57759.0,57.9404,57.9491,57.8533,57.8533,57759.0
2019-01-28 13:00:00,66.4,66.43,66.37,66.39,37828.0,57.862,57.8881,57.8358,57.8533,37828.0
2019-01-28 13:05:00,66.4,66.45,66.39,66.44,61825.0,57.862,57.9056,57.8533,57.8968,61825.0
2019-01-28 13:10:00,66.44,66.53,66.43,66.52,52663.0,57.8968,57.9753,57.8881,57.9666,52663.0
2019-01-28 13:15:00,66.53,66.57,66.52,66.53,49651.0,57.9753,58.0101,57.9666,57.9753,49651.0
2019-01-28 13:20:00,66.52,66.64,66.52,66.59,79967.0,57.9666,58.0711,57.9666,58.0276,79967.0
2019-01-28 13:25:00,66.6,66.66,66.59,66.65,57967.0,58.0363,58.0886,58.0276,58.0798,57967.0
2019-01-28 13:30:00,66.65,66.72,66.62,66.72,77265.0,58.0798,58.1408,58.0537,58.1408,77265.0
2019-01-28 13:35:00,66.71,66.75,66.69,66.74,48844.0,58.1321,58.167,58.1147,58.1583,48844.0
2019-01-28 13:40:00,66.74,66.8,66.7,66.78,65673.0,58.1583,58.2106,58.1234,58.1931,65673.0
2019-01-28 13:45:00,66.78,66.81,66.75,66.8,48048.0,58.1931,58.2193,58.167,58.2106,48048.0
2019-01-28 13:50:00,66.8,66.84,66.72,66.75,109234.0,58.2106,58.2454,58.1408,58.167,109234.0
2019-01-28 13:55:00,66.75,66.76,66.67,66.72,48039.0,58.167,58.1757,58.0973,58.1408,48039.0
2019-01-28 14:00:00,66.72,66.77,66.65,66.67,52377.0,58.1408,58.1844,58.0798,58.0973,52377.0
2019-01-28 14:05:00,66.68,66.71,66.65,66.71,38748.0,58.106,58.1321,58.0798,58.1321,38748.0
2019-01-28 14:10:00,66.7,66.76,66.66,66.73,335760.0,58.1234,58.1757,58.0886,58.1496,335760.0
2019-01-28 14:15:00,66.73,66.77,66.7,66.74,51924.0,58.1496,58.1844,58.1234,58.1583,51924.0
2019-01-28 14:20:00,66.74,66.76,66.65,66.65,54776.0,58.1583,58.1757,58.0798,58.0798,54776.0
2019-01-28 14:25:00,66.65,66.68,66.61,66.68,41463.0,58.0798,58.106,58.045,58.106,41463.0
2019-01-28 14:30:00,66.68,66.74,66.66,66.71,52310.0,58.106,58.1583,58.0886,58.1321,52310.0
2019-01-28 14:35:00,66.71,66.71,66.62,66.64,46398.0,58.1321,58.1321,58.0537,58.0711,46398.0
2019-01-28 14:40:00,66.63,66.67,66.58,66.65,66209.0,58.0624,58.0973,58.0188,58.0798,66209.0
2019-01-28 14:45:00,66.66,66.74,66.64,66.71,57109.0,58.0886,58.1583,58.0711,58.1321,57109.0
2019-01-28 14:50:00,66.72,66.85,66.72,66.81,72467.0,58.1408,58.2541,58.1408,58.2193,72467.0
2019-01-28 14:55:00,66.8,66.87,66.79,66.81,77132.0,58.2106,58.2716,58.2018,58.2193,77132.0
2019-01-28 15:00:00,66.81,66.82,66.76,66.79,44136.0,58.2193,58.228,58.1757,58.2018,44136.0
2019-01-28 15:05:00,66.79,66.79,66.67,66.7,66849.0,58.2018,58.2018,58.0973,58.1234,66849.0
2019-01-28 15:10:00,66.71,66.79,66.71,66.78,50880.0,58.1321,58.2018,58.1321,58.1931,50880.0
2019-01-28 15:15:00,66.79,66.79,66.71,66.75,57067.0,58.2018,58.2018,58.1321,58.167,57067.0
2019-01-28 15:20:00,66.75,66.84,66.75,66.82,88877.0,58.167,58.2454,58.167,58.228,88877.0
2019-01-28 15:25:00,66.82,66.82,66.75,66.76,70053.0,58.228,58.228,58.167,58.1757,70053.0
2019-01-28 15:30:00,66.76,66.84,66.73,66.84,92864.0,58.1757,58.2454,58.1496,58.2454,92864.0
2019-01-28 15:35:00,66.84,66.87,66.81,66.86,95071.0,58.2454,58.2716,58.2193,58.2628,95071.0
2019-01-28 15:40:00,66.86,66.9,66.83,66.87,104264.0,58.2628,58.2977,58.2367,58.2716,104264.0
2019-01-28 15:45:00,66.86,66.91,66.73,66.75,162192.0,58.2628,58.3064,58.1496,58.167,162192.0
2019-01-28 15:50:00,66.75,66.76,66.64,66.72,203832.0,58.167,58.1757,58.0711,58.1408,203832.0
2019-01-28 15:55:00,66.71,66.93,66.71,66.91,511320.0,58.1321,58.3238,58.1321,58.3064,511320.0
2019-01-29 09:30:00,67.0,67.3,67.0,67.25,519927.0,58.3848,58.6463,58.3848,58.6027,519927.0
2019-01-29 09:35:00,67.25,67.5,67.25,67.31,257709.0,58.6027,58.8205,58.6027,58.655,257709.0
2019-01-29 09:40:00,67.3,67.36,67.17,67.33,174010.0,58.6463,58.6985,58.533,58.6724,174010.0
2019-01-29 09:45:00,67.34,67.5,67.23,67.43,141881.0,58.6811,58.8205,58.5853,58.7595,141881.0
2019-01-29 09:50:00,67.42,67.43,67.33,67.37,148770.0,58.7508,58.7595,58.6724,58.7073,148770.0
2019-01-29 09:55:00,67.37,67.43,67.23,67.3,204876.0,58.7073,58.7595,58.5853,58.6463,204876.0
2019-01-29 10:00:00,67.31,67.33,67.17,67.26,120418.0,58.655,58.6724,58.533,58.6114,120418.0
2019-01-29 10:05:00,67.26,67.28,67.1,67.13,90498.0,58.6114,58.6288,58.472,58.4981,90498.0
2019-01-29 10:10:00,67.12,67.14,66.93,66.95,103029.0,58.4894,58.5068,58.3238,58.3413,103029.0
2019-01-29 10:15:00,66.94,66.98,66.79,66.81,130082.0,58.3325,58.3674,58.2018,58.2193,130082.0
2019-01-29 10:20:00,66.81,66.81,66.72,66.74,131152.0,58.2193,58.2193,58.1408,58.1583,131152.0
2019-01-29 10:25:00,66.73,66.81,66.67,66.81,177995.0,58.1496,58.2193,58.0973,58.2193,177995.0
2019-01-29 10:30:00,66.81,66.82,66.65,66.67,90541.0,58.2193,58.228,58.0798,58.0973,90541.0
2019-01-29 10:35:00,66.66,66.67,66.55,66.56,121945.0,58.0886,58.0973,57.9927,58.0014,121945.0
2019-01-29 10:40:00,66.56,66.56,66.42,66.48,144935.0,58.0014,58.0014,57.8794,57.9317,144935.0
2019-01-29 10:45:00,66.48,66.49,66.34,66.35,119118.0,57.9317,57.9404,57.8097,57.8184,119118.0
2019-01-29 10:50:00,66.34,66.35,66.22,66.31,92771.0,57.8097,57.8184,57.7051,57.7836,92771.0
2019-01-29 10:55:00,66.31,66.33,66.2,66.29,93828.0,57.7836,57.801,57.6877,57.7661,93828.0
2019-01-29 11:00:00,66.29,66.39,66.26,66.39,75477.0,57.7661,57.8533,57.74,57.8533,75477.0
2019-01-29 11:05:00,66.39,66.53,66.39,66.5,72984.0,57.8533,57.9753,57.8533,57.9491,72984.0
2019-01-29 11:10:00,66.5,66.58,66.5,66.54,66024.0,57.9491,58.0188,57.9491,57.984,66024.0
2019-01-29 11:15:00,66.55,66.69,66.54,66.67,73851.0,57.9927,58.1147,57.984,58.0973,73851.0
2019-01-29 11:20:00,66.68,66.72,66.64,66.69,67510.0,58.106,58.1408,58.0711,58.1147,67510.0
2019-01-29 11:25:00,66.68,66.76,66.67,66.73,87906.0,58.106,58.1757,58.0973,58.1496,87906.0
2019-01-29 11:30:00,66.74,66.82,66.73,66.77,90199.0,58.1583,58.228,58.1496,58.1844,90199.0
2019-01-29 11:35:00,66.77,66.86,66.77,66.86,190607.0,58.1844,58.2628,58.1844,58.2628,190607.0
2019-01-29 11:40:00,66.86,66.87,66.77,66.8,72654.0,58.2628,58.2716,58.1844,58.2106,72654.0
2019-01-29 11:45:00,66.81,66.82,66.66,66.67,70280.0,58.2193,58.228,58.0886,58.0973,70280.0
2019-01-29 11:50:00,66.67,66.67,66.6,66.67,77292.0,58.0973,58.0973,58.0363,58.0973,77292.0
2019-01-29 11:55:00,66.66,66.68,66.59,66.6,71512.0,58.0886,58.106,58.0276,58.0363,71512.0
2019-01-29 12:00:00,66.59,66.66,66.59,66.61,72542.0,58.0276,58.0886,58.0276,58.045,72542.0
2019-01-29 12:05:00,66.61,66.72,66.6,66.72,54096.0,58.045,58.1408,58.0363,58.1408,54096.0
2019-01-29 12:10:00,66.72,66.81,66.68,66.78,81310.0,58.1408,58.2193,58.106,58.1931,81310.0
2019-01-29 12:15:00,66.79,66.89,66.75,66.89,47309.0,58.2018,58.289,58.167,58.289,47309.0
2019-01-29 12:20:00,66.89,66.95,66.88,66.95,68103.0,58.289,58.3413,58.2803,58.3413,68103.0
2019-01-29 12:25:00,66.95,66.99,66.91,66.93,105896.0,58.3413,58.3761,58.3064,58.3238,105896.0
2019-01-29 12:30:00,66.93,66.94,66.84,66.9,60381.0,58.3238,58.3325,58.2454,58.2977,60381.0
2019-01-29 12:35:00,66.9,66.95,66.86,66.91,65351.0,58.2977,58.3413,58.2628,58.3064,65351.0
2019-01-29 12:40:00,66.92,66.95,66.89,66.93,42326.0,58.3151,58.3413,58.289,58.3238,42326.0
2019-01-29 12:45:00,66.93,66.99,66.9,66.98,38885.0,58.3238,58.3761,58.2977,58.3674,38885.0
2019-01-29 12:50:00,66.98,67.02,66.94,66.98,57070.0,58.3674,58.4023,58.3325,58.3674,57070.0
2019-01-29 12:55:00,66.97,66.99,66.91,66.91,47245.0,58.3587,58.3761,58.3064,58.3064,47245.0
2019-01-29 13:00:00,66.92,66.97,66.87,66.97,34914.0,58.3151,58.3587,58.2716,58.3587,34914.0
2019-01-29 13:05:00,66.97,67.03,66.96,67.03,47226.0,58.3587,58.411,58.35,58.411,47226.0
2019-01-29 13:10:00,67.03,67.04,66.98,66.98,38039.0,58.411,58.4197,58.3674,58.3674,38039.0
2019-01-29 13:15:00,66.98,67.06,66.97,67.03,36099.0,58.3674,58.4371,58.3587,58.411,36099.0
2019-01-29 13:20:00,67.04,67.06,66.97,67.03,64058.0,58.4197,58.4371,58.3587,58.411,64058.0
2019-01-29 13:25:00,67.03,67.06,67.02,67.06,40608.0,58.411,58.4371,58.4023,58.4371,40608.0
2019-01-29 13:30:00,67.06,67.09,67.03,67.03,44256.0,58.4371,58.4633,58.411,58.411,44256.0
2019-01-29 13:35:00,67.03,67.03,66.98,67.01,41813.0,58.411,58.411,58.3674,58.3935,41813.0
2019-01-29 13:40:00,67.0,67.1,66.99,67.06,43122.0,58.3848,58.472,58.3761,58.4371,43122.0
2019-01-29 13:45:00,67.06,67.11,67.04,67.1,45870.0,58.4371,58.4807,58.4197,58.472,45870.0
2019-01-29 13:50:00,67.1,67.15,67.09,67.1,55619.0,58.472,58.5155,58.4633,58.472,55619.0
2019-01-29 13:55:00,67.11,67.16,67.09,67.09,51576.0,58.4807,58.5243,58.4633,58.4633,51576.0
2019-01-29 14:00:00,67.1,67.1,67.0,67.01,67765.0,58.472,58.472,58.3848,58.3935,67765.0
2019-01-29 14:05:00,67.01,67.05,66.97,67.05,73830.0,58.3935,58.4284,58.3587,58.4284,73830.0
2019-01-29 14:10:00,67.05,67.15,67.05,67.14,98428.0,58.4284,58.5155,58.4284,58.5068,98428.0
2019-01-29 14:15:00,67.14,67.16,67.09,67.13,72894.0,58.5068,58.5243,58.4633,58.4981,72894.0
2019-01-29 14:20:00,67.13,67.13,67.05,67.07,64560.0,58.4981,58.4981,58.4284,58.4458,64560.0
2019-01-29 14:25:00,67.07,67.15,67.05,67.14,60489.0,58.4458,58.5155,58.4284,58.5068,60489.0
2019-01-29 14:30:00,67.14,67.15,67.1,67.11,49618.0,58.5068,58.5155,58.472,58.4807,49618.0
2019-01-29 14:35:00,67.11,67.12,67.06,67.09,51614.0,58.4807,58.4894,58.4371,58.4633,51614.0
2019-01-29 14:40:00,67.09,67.1,67.0,67.03,80903.0,58.4633,58.472,58.3848,58.411,80903.0
2019-01-29 14:45:00,67.03,67.06,66.97,67.0,65343.0,58.411,58.4371,58.3587,58.3848,65343.0
2019-01-29 14:50:00,66.99,67.03,66.96,66.99,48189.0,58.3761,58.411,58.35,58.3761,48189.0
2019-01-29 14:55:00,66.98,66.99,66.91,66.93,67197.0,58.3674,58.3761,58.3064,58.3238,67197.0
2019-01-29 15:00:00,66.93,66.99,66.91,66.98,70221.0,58.3238,58.3761,58.3064,58.3674,70221.0
2019-01-29 15:05:00,66.98,67.05,66.97,67.04,62835.0,58.3674,58.4284,58.3587,58.4197,62835.0
2019-01-29 15:10:00,67.04,67.05,67.02,67.03,36364.0,58.4197,58.4284,58.4023,58.411,36364.0
2019-01-29 15:15:00,67.03,67.11,67.02,67.11,96274.0,58.411,58.4807,58.4023,58.4807,96274.0
2019-01-29 15:20:00,67.11,67.12,67.07,67.1,74172.0,58.4807,58.4894,58.4458,58.472,74172.0
2019-01-29 15:25:00,67.1,67.15,67.07,67.09,77804.0,58.472,58.5155,58.4458,58.4633,77804.0
2019-01-29 15:30:00,67.09,67.13,67.04,67.05,96780.0,58.4633,58.4981,58.4197,58.4284,96780.0
2019-01-29 15:35:00,67.05,67.06,66.92,66.95,141069.0,58.4284,58.4371,58.3151,58.3413,141069.0
2019-01-29 15:40:00,66.95,67.02,66.94,66.94,89700.0,58.3413,58.4023,58.3325,58.3325,89700.0
2019-01-29 15:45:00,66.95,66.95,66.82,66.82,147292.0,58.3413,58.3413,58.228,58.228,147292.0
2019-01-29 15:50:00,66.82,66.87,66.77,66.87,214704.0,58.228,58.2716,58.1844,58.2716,214704.0
2019-01-29 15:55:00,66.87,67.06,66.86,67.02,661611.0,58.2716,58.4371,58.2628,58.4023,661611.0
2019-01-30 09:30:00,67.1,67.85,67.05,67.78,400198.0,58.472,59.1255,58.4284,59.0645,400198.0
2019-01-30 09:35:00,67.79,67.83,67.65,67.74,217781.0,59.0733,59.1081,58.9513,59.0297,217781.0
2019-01-30 09:40:00,67.74,67.95,67.69,67.77,614435.0,59.0297,59.2127,58.9861,59.0558,614435.0
2019-01-30 09:45:00,67.77,67.9,67.73,67.78,195526.0,59.0558,59.1691,59.021,59.0645,195526.0
2019-01-30 09:50:00,67.79,67.93,67.78,67.8,108629.0,59.0733,59.1953,59.0645,59.082,108629.0
2019-01-30 09:55:00,67.79,67.91,67.69,67.75,220068.0,59.0733,59.1778,58.9861,59.0384,220068.0
2019-01-30 10:00:00,67.75,67.81,67.69,67.72,158095.0,59.0384,59.0907,58.9861,59.0123,158095.0
2019-01-30 10:05:00,67.73,67.77,67.6,67.6,91036.0,59.021,59.0558,58.9077,58.9077,91036.0
2019-01-30 10:10:00,67.6,67.71,67.59,67.67,175205.0,58.9077,59.0035,58.899,58.9687,175205.0
2019-01-30 10:15:00,67.66,67.7,67.59,67.61,198530.0,58.96,58.9948,58.899,58.9164,198530.0
2019-01-30 10:20:00,67.61,67.69,67.59,67.63,110955.0,58.9164,58.9861,58.899,58.9338,110955.0
2019-01-30 10:25:00,67.62,67.73,67.55,67.69,89001.0,58.9251,59.021,58.8641,58.9861,89001.0
2019-01-30 10:30:00,67.69,67.73,67.63,67.69,80401.0,58.9861,59.021,58.9338,58.9861,80401.0
2019-01-30 10:35:00,67.69,67.77,67.66,67.75,89778.0,58.9861,59.0558,58.96,59.0384,89778.0
2019-01-30 10:40:00,67.75,67.78,67.67,67.76,106838.0,59.0384,59.0645,58.9687,59.0471,106838.0
2019-01-30 10:45:00,67.75,67.77,67.52,67.52,150297.0,59.0384,59.0558,58.838,58.838,150297.0
2019-01-30 10:50:00,67.52,67.56,67.41,67.43,121187.0,58.838,58.8728,58.7421,58.7595,121187.0
2019-01-30 10:55:00,67.43,67.55,67.43,67.44,77024.0,58.7595,58.8641,58.7595,58.7683,77024.0
2019-01-30 11:00:00,67.44,67.6,67.43,67.46,118849.0,58.7683,58.9077,58.7595,58.7857,118849.0
2019-01-30 11:05:00,67.46,67.61,67.46,67.53,77878.0,58.7857,58.9164,58.7857,58.8467,77878.0
2019-01-30 11:10:00,67.53,67.65,67.49,67.63,98573.0,58.8467,58.9513,58.8118,58.9338,98573.0
2019-01-30 11:15:00,67.64,67.7,67.61,67.62,75179.0,58.9425,58.9948,58.9164,58.9251,75179.0
2019-01-30 11:20:00,67.62,67.7,67.5,67.51,87927.0,58.9251,58.9948,58.8205,58.8293,87927.0
2019-01-30 11:25:00,67.5,67.51,67.31,67.41,125123.0,58.8205,58.8293,58.655,58.7421,125123.0
2019-01-30 11:30:00,67.42,67.54,67.4,67.44,98510.0,58.7508,58.8554,58.7334,58.7683,98510.0
2019-01-30 11:35:00,67.44,67.44,67.24,67.42,100600.0,58.7683,58.7683,58.594,58.7508,100600.0
2019-01-30 11:40:00,67.42,67.49,67.34,67.45,83105.0,58.7508,58.8118,58.6811,58.777,83105.0
2019-01-30 11:45:00,67.45,67.46,67.38,67.39,47145.0,58.777,58.7857,58.716,58.7247,47145.0
2019-01-30 11:50:00,67.4,67.52,67.37,67.48,57389.0,58.7334,58.838,58.7073,58.8031,57389.0
2019-01-30 11:55:00,67.47,67.49,67.41,67.47,59978.0,58.7944,58.8118,58.7421,58.7944,59978.0
2019-01-30 12:00:00,67.48,67.7,67.46,67.7,129246.0,58.8031,58.9948,58.7857,58.9948,129246.0
2019-01-30 12:05:00,67.7,67.74,67.67,67.73,58596.0,58.9948,59.0297,58.9687,59.021,58596.0
2019-01-30 12:10:00,67.72,67.75,67.69,67.71,42650.0,59.0123,59.0384,58.9861,59.0035,42650.0
2019-01-30 12:15:00,67.72,67.79,67.71,67.77,92615.0,59.0123,59.0733,59.0035,59.0558,92615.0
2019-01-30 12:20:00,67.78,67.82,67.74,67.75,67733.0,59.0645,59.0994,59.0297,59.0384,67733.0
2019-01-30 12:25:00,67.75,67.79,67.74,67.77,74714.0,59.0384,59.0733,59.0297,59.0558,74714.0
2019-01-30 12:30:00,67.77,67.82,67.75,67.78,77495.0,59.0558,59.0994,59.0384,59.0645,77495.0
2019-01-30 12:35:00,67.78,67.8,67.73,67.76,39166.0,59.0645,59.082,59.021,59.0471,39166.0
2019-01-30 12:40:00,67.76,67.78,67.73,67.73,40677.0,59.0471,59.0645,59.021,59.021,40677.0
2019-01-30 12:45:00,67.73,67.79,67.67,67.77,59471.0,59.021,59.0733,58.9687,59.0558,59471.0
2019-01-30 12:50:00,67.78,67.82,67.76,67.79,51055.0,59.0645,59.0994,59.0471,59.0733,51055.0
2019-01-30 12:55:00,67.8,67.8,67.73,67.77,39249.0,59.082,59.082,59.021,59.0558,39249.0
2019-01-30 13:00:00,67.76,67.76,67.69,67.73,37943.0,59.0471,59.0471,58.9861,59.021,37943.0
2019-01-30 13:05:00,67.73,67.74,67.69,67.72,35238.0,59.021,59.0297,58.9861,59.0123,35238.0
2019-01-30 13:10:00,67.72,67.79,67.71,67.74,37360.0,59.0123,59.0733,59.0035,59.0297,37360.0
2019-01-30 13:15:00,67.73,67.74,67.62,67.65,42331.0,59.021,59.0297,58.9251,58.9513,42331.0
2019-01-30 13:20:00,67.64,67.65,67.56,67.61,53083.0,58.9425,58.9513,58.8728,58.9164,53083.0
2019-01-30 13:25:00,67.62,67.65,67.53,67.53,59090.0,58.9251,58.9513,58.8467,58.8467,59090.0
2019-01-30 13:30:00,67.54,67.61,67.47,67.51,45403.0,58.8554,58.9164,58.7944,58.8293,45403.0
2019-01-30 13:35:00,67.51,67.58,67.51,67.54,31996.0,58.8293,58.8903,58.8293,58.8554,31996.0
2019-01-30 13:40:00,67.55,67.56,67.5,67.51,35678.0,58.8641,58.8728,58.8205,58.8293,35678.0
2019-01-30 13:45:00,67.52,67.53,67.43,67.51,70336.0,58.838,58.8467,58.7595,58.8293,70336.0
2019-01-30 13:50:00,67.51,67.58,67.46,67.58,50179.0,58.8293,58.8903,58.7857,58.8903,50179.0
2019-01-30 13:55:00,67.57,67.58,67.48,67.55,70111.0,58.8815,58.8903,58.8031,58.8641,70111.0
2019-01-30 14:00:00,67.58,67.89,67.53,67.88,189386.0,58.8903,59.1604,58.8467,59.1517,189386.0
2019-01-30 14:05:00,67.88,67.89,67.71,67.71,108181.0,59.1517,59.1604,59.0035,59.0035,108181.0
2019-01-30 14:10:00,67.72,67.94,67.72,67.92,97438.0,59.0123,59.204,59.0123,59.1865,97438.0
2019-01-30 14:15:00,67.92,67.95,67.86,67.92,158597.0,59.1865,59.2127,59.1343,59.1865,158597.0
2019-01-30 14:20:00,67.92,68.0,67.88,67.93,137066.0,59.1865,59.2562,59.1517,59.1953,137066.0
2019-01-30 14:25:00,67.92,67.98,67.88,67.92,83902.0,59.1865,59.2388,59.1517,59.1865,83902.0
2019-01-30 14:30:00,67.93,67.98,67.88,67.95,79628.0,59.1953,59.2388,59.1517,59.2127,79628.0
2019-01-30 14:35:00,67.95,67.97,67.86,67.96,107683.0,59.2127,59.2301,59.1343,59.2214,107683.0
2019-01-30 14:40:00,67.95,67.99,67.89,67.95,116240.0,59.2127,59.2475,59.1604,59.2127,116240.0
2019-01-30 14:45:00,67.95,68.05,67.94,68.05,187953.0,59.2127,59.2998,59.204,59.2998,187953.0
2019-01-30 14:50:00,68.04,68.14,67.98,68.12,144820.0,59.2911,59.3782,59.2388,59.3608,144820.0
2019-01-30 14:55:00,68.12,68.17,68.06,68.17,116816.0,59.3608,59.4044,59.3085,59.4044,116816.0
2019-01-30 15:00:00,68.16,68.17,68.1,68.14,135124.0,59.3957,59.4044,59.3434,59.3782,135124.0
2019-01-30 15:05:00,68.13,68.15,68.03,68.03,108293.0,59.3695,59.387,59.2824,59.2824,108293.0
2019-01-30 15:10:00,68.02,68.07,67.94,68.05,102065.0,59.2737,59.3172,59.204,59.2998,102065.0
2019-01-30 15:15:00,68.06,68.06,67.97,68.04,66336.0,59.3085,59.3085,59.2301,59.2911,66336.0
2019-01-30 15:20:00,68.04,68.08,67.93,67.93,127266.0,59.2911,59.326,59.1953,59.1953,127266.0
2019-01-30 15:25:00,67.94,67.96,67.89,67.9,182883.0,59.204,59.2214,59.1604,59.1691,182883.0
2019-01-30 15:30:00,67.9,67.96,67.89,67.93,216518.0,59.1691,59.2214,59.1604,59.1953,216518.0
2019-01-30 15:35:00,67.93,68.09,67.93,68.07,179282.0,59.1953,59.3347,59.1953,59.3172,179282.0
2019-01-30 15:40:00,68.07,68.07,67.96,68.03,237394.0,59.3172,59.3172,59.2214,59.2824,237394.0
2019-01-30 15:45:00,68.02,68.15,68.01,68.08,268919.0,59.2737,59.387,59.265,59.326,268919.0
2019-01-30 15:50:00,68.08,68.12,68.04,68.09,339681.0,59.326,59.3608,59.2911,59.3347,339681.0
2019-01-30 15:55:00,68.1,68.21,68.08,68.14,623457.0,59.3434,59.4392,59.326,59.3782,623457.0
2019-01-31 09:30:00,68.01,68.35,67.86,68.26,403528.0,59.265,59.5612,59.1343,59.4828,403528.0
2019-01-31 09:35:00,68.26,68.46,68.14,68.33,406814.0,59.4828,59.6571,59.3782,59.5438,406814.0
2019-01-31 09:40:00,68.33,68.44,67.92,67.92,162702.0,59.5438,59.6397,59.1865,59.1865,162702.0
2019-01-31 09:45:00,67.9,68.18,67.86,68.17,118410.0,59.1691,59.4131,59.1343,59.4044,118410.0
2019-01-31 09:50:00,68.16,68.38,68.12,68.35,92995.0,59.3957,59.5874,59.3608,59.5612,92995.0
2019-01-31 09:55:00,68.34,68.51,68.21,68.46,160303.0,59.5525,59.7007,59.4392,59.6571,160303.0
2019-01-31 10:00:00,68.45,68.59,68.43,68.57,117439.0,59.6484,59.7704,59.631,59.753,117439.0
2019-01-31 10:05:00,68.57,68.69,68.57,68.66,141672.0,59.753,59.8575,59.753,59.8314,141672.0
2019-01-31 10:10:00,68.67,68.68,68.56,68.66,121263.0,59.8401,59.8488,59.7442,59.8314,121263.0
2019-01-31 10:15:00,68.66,68.66,68.51,68.64,109952.0,59.8314,59.8314,59.7007,59.814,109952.0
2019-01-31 10:20:00,68.63,68.75,68.59,68.7,157266.0,59.8052,59.9098,59.7704,59.8662,157266.0
2019-01-31 10:25:00,68.69,68.78,68.66,68.78,149273.0,59.8575,59.936,59.8314,59.936,149273.0
2019-01-31 10:30:00,68.78,68.88,68.73,68.74,139288.0,59.936,60.0231,59.8924,59.9011,139288.0
2019-01-31 10:35:00,68.75,68.84,68.71,68.82,148224.0,59.9098,59.9882,59.875,59.9708,148224.0
2019-01-31 10:40:00,68.82,68.89,68.8,68.84,85838.0,59.9708,60.0318,59.9534,59.9882,85838.0
2019-01-31 10:45:00,68.86,68.93,68.83,68.9,116273.0,60.0057,60.0667,59.9795,60.0405,116273.0
2019-01-31 10:50:00,68.91,68.95,68.78,68.83,148624.0,60.0492,60.0841,59.936,59.9795,148624.0
2019-01-31 10:55:00,68.82,68.94,68.69,68.74,205390.0,59.9708,60.0754,59.8575,59.9011,205390.0
2019-01-31 11:00:00,68.73,68.88,68.71,68.86,90019.0,59.8924,60.0231,59.875,60.0057,90019.0
2019-01-31 11:05:00,68.86,68.88,68.75,68.77,158037.0,60.0057,60.0231,59.9098,59.9272,158037.0
2019-01-31 11:10:00,68.78,68.89,68.77,68.89,145520.0,59.936,60.0318,59.9272,60.0318,145520.0
2019-01-31 11:15:00,68.89,68.95,68.89,68.92,117510.0,60.0318,60.0841,60.0318,60.058,117510.0
2019-01-31 11:20:00,68.93,69.0,68.9,68.97,131735.0,60.0667,60.1277,60.0405,60.1015,131735.0
2019-01-31 11:25:00,68.98,69.05,68.92,69.04,217123.0,60.1102,60.1712,60.058,60.1625,217123.0
2019-01-31 11:30:00,69.04,69.14,69.01,69.12,177713.0,60.1625,60.2497,60.1364,60.2322,177713.0
2019-01-31 11:35:00,69.12,69.25,69.1,69.22,113096.0,60.2322,60.3455,60.2148,60.3194,113096.0
2019-01-31 11:40:00,69.22,69.24,69.15,69.2,93923.0,60.3194,60.3368,60.2584,60.3019,93923.0
2019-01-31 11:45:00,69.2,69.32,69.19,69.27,121102.0,60.3019,60.4065,60.2932,60.3629,121102.0
2019-01-31 11:50:00,69.28,69.45,69.24,69.43,212910.0,60.3717,60.5198,60.3368,60.5024,212910.0
2019-01-31 11:55:00,69.43,69.49,69.41,69.45,200971.0,60.5024,60.5547,60.4849,60.5198,200971.0
2019-01-31 12:00:00,69.45,69.45,69.27,69.3,214990.0,60.5198,60.5198,60.3629,60.3891,214990.0
2019-01-31 12:05:00,69.31,69.44,69.31,69.36,295049.0,60.3978,60.5111,60.3978,60.4414,295049.0
2019-01-31 12:10:00,69.36,69.44,69.35,69.39,272560.0,60.4414,60.5111,60.4327,60.4675,272560.0
2019-01-31 12:15:00,69.39,69.43,69.3,69.3,284122.0,60.4675,60.5024,60.3891,60.3891,284122.0
2019-01-31 12:20:00,69.29,69.31,69.23,69.27,116499.0,60.3804,60.3978,60.3281,60.3629,116499.0
2019-01-31 12:25:00,69.27,69.27,69.16,69.17,87216.0,60.3629,60.3629,60.2671,60.2758,87216.0
2019-01-31 12:30:00,69.17,69.2,69.09,69.17,314268.0,60.2758,60.3019,60.2061,60.2758,314268.0
2019-01-31 12:35:00,69.17,69.33,69.16,69.27,181436.0,60.2758,60.4152,60.2671,60.3629,181436.0
2019-01-31 12:40:00,69.27,69.34,69.17,69.17,179596.0,60.3629,60.4239,60.2758,60.2758,179596.0
2019-01-31 12:45:00,69.16,69.28,69.15,69.22,244589.0,60.2671,60.3717,60.2584,60.3194,244589.0
2019-01-31 12:50:00,69.22,69.3,69.21,69.25,260523.0,60.3194,60.3891,60.3107,60.3455,260523.0
2019-01-31 12:55:00,69.25,69.25,69.06,69.06,94878.0,60.3455,60.3455,60.1799,60.1799,94878.0
2019-01-31 13:00:00,69.06,69.07,69.0,69.03,153129.0,60.1799,60.1887,60.1277,60.1538,153129.0
2019-01-31 13:05:00,69.04,69.08,69.01,69.08,111147.0,60.1625,60.1974,60.1364,60.1974,111147.0
2019-01-31 13:10:00,69.08,69.08,68.98,69.01,60368.0,60.1974,60.1974,60.1102,60.1364,60368.0
2019-01-31 13:15:00,69.01,69.03,68.98,68.98,61019.0,60.1364,60.1538,60.1102,60.1102,61019.0
2019-01-31 13:20:00,68.97,69.1,68.93,69.09,81570.0,60.1015,60.2148,60.0667,60.2061,81570.0
2019-01-31 13:25:00,69.09,69.12,69.02,69.05,82093.0,60.2061,60.2322,60.1451,60.1712,82093.0
2019-01-31 13:30:00,69.05,69.05,68.94,69.02,74180.0,60.1712,60.1712,60.0754,60.1451,74180.0
2019-01-31 13:35:00,69.01,69.08,69.0,69.07,83772.0,60.1364,60.1974,60.1277,60.1887,83772.0
2019-01-31 13:40:00,69.07,69.09,69.04,69.04,68384.0,60.1887,60.2061,60.1625,60.1625,68384.0
2019-01-31 13:45:00,69.04,69.13,68.99,69.13,104381.0,60.1625,60.2409,60.119,60.2409,104381.0
2019-01-31 13:50:00,69.13,69.14,69.07,69.07,59056.0,60.2409,60.2497,60.1887,60.1887,59056.0
2019-01-31 13:55:00,69.08,69.08,69.02,69.06,99361.0,60.1974,60.1974,60.1451,60.1799,99361.0
2019-01-31 14:00:00,69.06,69.15,69.05,69.09,136472.0,60.1799,60.2584,60.1712,60.2061,136472.0
2019-01-31 14:05:00,69.1,69.14,69.02,69.02,88879.0,60.2148,60.2497,60.1451,60.1451,88879.0
2019-01-31 14:10:00,69.03,69.06,69.02,69.04,69190.0,60.1538,60.1799,60.1451,60.1625,69190.0
2019-01-31 14:15:00,69.05,69.19,69.04,69.18,194002.0,60.1712,60.2932,60.1625,60.2845,194002.0
2019-01-31 14:20:00,69.18,69.18,69.05,69.11,130617.0,60.2845,60.2845,60.1712,60.2235,130617.0
2019-01-31 14:25:00,69.11,69.12,69.01,69.05,154696.0,60.2235,60.2322,60.1364,60.1712,154696.0
2019-01-31 14:30:00,69.05,69.05,68.95,68.96,100328.0,60.1712,60.1712,60.0841,60.0928,100328.0
2019-01-31 14:35:00,68.96,69.08,68.94,69.06,95130.0,60.0928,60.1974,60.0754,60.1799,95130.0
2019-01-31 14:40:00,69.06,69.1,69.02,69.03,107743.0,60.1799,60.2148,60.1451,60.1538,107743.0
2019-01-31 14:45:00,69.03,69.1,69.03,69.08,121326.0,60.1538,60.2148,60.1538,60.1974,121326.0
2019-01-31 14:50:00,69.08,69.15,69.07,69.09,111053.0,60.1974,60.2584,60.1887,60.2061,111053.0
2019-01-31 14:55:00,69.09,69.11,69.05,69.06,125455.0,60.2061,60.2235,60.1712,60.1799,125455.0
2019-01-31 15:00:00,69.06,69.11,69.04,69.05,128998.0,60.1799,60.2235,60.1625,60.1712,128998.0
2019-01-31 15:05:00,69.04,69.12,69.03,69.08,174118.0,60.1625,60.2322,60.1538,60.1974,174118.0
2019-01-31 15:10:00,69.08,69.09,68.94,69.0,327039.0,60.1974,60.2061,60.0754,60.1277,327039.0
2019-01-31 15:15:00,69.0,69.18,68.98,69.18,348548.0,60.1277,60.2845,60.1102,60.2845,348548.0
2019-01-31 15:20:00,69.18,69.19,69.0,69.01,420826.0,60.2845,60.2932,60.1277,60.1364,420826.0
2019-01-31 15:25:00,69.02,69.04,68.89,68.89,199260.0,60.1451,60.1625,60.0318,60.0318,199260.0
2019-01-31 15:30:00,68.89,68.99,68.85,68.98,322295.0,60.0318,60.119,59.997,60.1102,322295.0
2019-01-31 15:35:00,68.98,69.11,68.95,69.11,455870.0,60.1102,60.2235,60.0841,60.2235,455870.0
2019-01-31 15:40:00,69.11,69.23,69.09,69.14,353633.0,60.2235,60.3281,60.2061,60.2497,353633.0
2019-01-31 15:45:00,69.14,69.17,69.04,69.06,277027.0,60.2497,60.2758,60.1625,60.1799,277027.0
2019-01-31 15:50:00,69.06,69.2,69.01,69.09,633599.0,60.1799,60.3019,60.1364,60.2061,633599.0
2019-01-31 15:55:00,69.09,69.09,67.08,67.09,3050053.0,60.2061,60.2061,58.4545,58.4633,3050053.0
2019-02-01 09:30:00,68.62,69.06,68.46,68.97,441286.0,59.7965,60.1799,59.6571,60.1015,441286.0
2019-02-01 09:35:00,68.97,69.18,68.91,69.15,254164.0,60.1015,60.2845,60.0492,60.2584,254164.0
2019-02-01 09:40:00,69.14,69.32,69.05,69.06,166484.0,60.2497,60.4065,60.1712,60.1799,166484.0
2019-02-01 09:45:00,69.1,69.16,68.88,68.94,185516.0,60.2148,60.2671,60.0231,60.0754,185516.0
2019-02-01 09:50:00,68.94,68.95,68.81,68.87,138815.0,60.0754,60.0841,59.9621,60.0144,138815.0
2019-02-01 09:55:00,68.87,68.9,68.57,68.68,213799.0,60.0144,60.0405,59.753,59.8488,213799.0
2019-02-01 10:00:00,68.69,68.87,68.63,68.77,292088.0,59.8575,60.0144,59.8052,59.9272,292088.0
2019-02-01 10:05:00,68.78,68.84,68.71,68.72,123340.0,59.936,59.9882,59.875,59.8837,123340.0
2019-02-01 10:10:00,68.73,68.78,68.6,68.72,273383.0,59.8924,59.936,59.7791,59.8837,273383.0
2019-02-01 10:15:00,68.72,68.91,68.69,68.87,202049.0,59.8837,60.0492,59.8575,60.0144,202049.0
2019-02-01 10:20:00,68.87,69.03,68.85,69.03,142550.0,60.0144,60.1538,59.997,60.1538,142550.0
2019-02-01 10:25:00,69.02,69.03,68.95,68.99,175880.0,60.1451,60.1538,60.0841,60.119,175880.0
2019-02-01 10:30:00,68.99,69.04,68.86,68.91,162605.0,60.119,60.1625,60.0057,60.0492,162605.0
2019-02-01 10:35:00,68.91,68.92,68.8,68.83,94121.0,60.0492,60.058,59.9534,59.9795,94121.0
2019-02-01 10:40:00,68.84,68.94,68.82,68.88,70483.0,59.9882,60.0754,59.9708,60.0231,70483.0
2019-02-01 10:45:00,68.89,68.93,68.85,68.86,52901.0,60.0318,60.0667,59.997,60.0057,52901.0
2019-02-01 10:50:00,68.86,68.89,68.79,68.83,72624.0,60.0057,60.0318,59.9447,59.9795,72624.0
2019-02-01 10:55:00,68.83,68.85,68.73,68.74,77029.0,59.9795,59.997,59.8924,59.9011,77029.0
2019-02-01 11:00:00,68.74,68.75,68.65,68.72,98882.0,59.9011,59.9098,59.8227,59.8837,98882.0
2019-02-01 11:05:00,68.71,68.78,68.71,68.78,73131.0,59.875,59.936,59.875,59.936,73131.0
2019-02-01 11:10:00,68.77,68.78,68.63,68.65,81304.0,59.9272,59.936,59.8052,59.8227,81304.0
2019-02-01 11:15:00,68.65,68.67,68.59,68.64,79217.0,59.8227,59.8401,59.7704,59.814,79217.0
2019-02-01 11:20:00,68.64,68.8,68.6,68.78,92259.0,59.814,59.9534,59.7791,59.936,92259.0
2019-02-01 11:25:00,68.78,68.82,68.68,68.69,56160.0,59.936,59.9708,59.8488,59.8575,56160.0
2019-02-01 11:30:00,68.69,68.7,68.61,68.63,69257.0,59.8575,59.8662,59.7878,59.8052,69257.0
2019-02-01 11:35:00,68.63,68.64,68.59,68.59,51267.0,59.8052,59.814,59.7704,59.7704,51267.0
2019-02-01 11:40:00,68.6,68.63,68.57,68.57,52134.0,59.7791,59.8052,59.753,59.753,52134.0
2019-02-01 11:45:00,68.57,68.71,68.57,68.71,59605.0,59.753,59.875,59.753,59.875,59605.0
2019-02-01 11:50:00,68.7,68.72,68.67,68.72,43663.0,59.8662,59.8837,59.8401,59.8837,43663.0
2019-02-01 11:55:00,68.72,68.81,68.7,68.77,42660.0,59.8837,59.9621,59.8662,59.9272,42660.0
2019-02-01 12:00:00,68.77,68.79,68.73,68.75,59458.0,59.9272,59.9447,59.8924,59.9098,59458.0
2019-02-01 12:05:00,68.76,68.78,68.72,68.74,33904.0,59.9185,59.936,59.8837,59.9011,33904.0
2019-02-01 12:10:00,68.75,68.79,68.67,68.68,39077.0,59.9098,59.9447,59.8401,59.8488,39077.0
2019-02-01 12:15:00,68.68,68.68,68.54,68.56,85697.0,59.8488,59.8488,59.7268,59.7442,85697.0
2019-02-01 12:20:00,68.55,68.56,68.4,68.41,101213.0,59.7355,59.7442,59.6048,59.6135,101213.0
2019-02-01 12:25:00,68.41,68.45,68.38,68.45,63933.0,59.6135,59.6484,59.5874,59.6484,63933.0
2019-02-01 12:30:00,68.45,68.51,68.41,68.41,98750.0,59.6484,59.7007,59.6135,59.6135,98750.0
2019-02-01 12:35:00,68.43,68.46,68.41,68.41,62286.0,59.631,59.6571,59.6135,59.6135,62286.0
2019-02-01 12:40:00,68.41,68.47,68.38,68.42,57136.0,59.6135,59.6658,59.5874,59.6222,57136.0
2019-02-01 12:45:00,68.42,68.48,68.39,68.47,44082.0,59.6222,59.6745,59.5961,59.6658,44082.0
2019-02-01 12:50:00,68.47,68.49,68.44,68.47,52210.0,59.6658,59.6832,59.6397,59.6658,52210.0
2019-02-01 12:55:00,68.47,68.48,68.4,68.4,44185.0,59.6658,59.6745,59.6048,59.6048,44185.0
2019-02-01 13:00:00,68.4,68.41,68.34,68.35,45884.0,59.6048,59.6135,59.5525,59.5612,45884.0
2019-02-01 13:05:00,68.34,68.38,68.32,68.37,33817.0,59.5525,59.5874,59.5351,59.5787,33817.0
2019-02-01 13:10:00,68.37,68.38,68.33,68.38,50486.0,59.5787,59.5874,59.5438,59.5874,50486.0
2019-02-01 13:15:00,68.38,68.38,68.28,68.32,49808.0,59.5874,59.5874,59.5002,59.5351,49808.0
2019-02-01 13:20:00,68.33,68.33,68.25,68.27,47754.0,59.5438,59.5438,59.4741,59.4915,47754.0
2019-02-01 13:25:00,68.27,68.38,68.26,68.37,59130.0,59.4915,59.5874,59.4828,59.5787,59130.0
2019-02-01 13:30:00,68.37,68.37,68.29,68.34,63662.0,59.5787,59.5787,59.509,59.5525,63662.0
2019-02-01 13:35:00,68.34,68.37,68.32,68.36,27490.0,59.5525,59.5787,59.5351,59.57,27490.0
2019-02-01 13:40:00,68.36,68.36,68.24,68.25,55972.0,59.57,59.57,59.4654,59.4741,55972.0
2019-02-01 13:45:00,68.25,68.26,68.17,68.22,66415.0,59.4741,59.4828,59.4044,59.448,66415.0
2019-02-01 13:50:00,68.22,68.26,68.21,68.23,54354.0,59.448,59.4828,59.4392,59.4567,54354.0
2019-02-01 13:55:00,68.23,68.26,68.21,68.22,51252.0,59.4567,59.4828,59.4392,59.448,51252.0
2019-02-01 14:00:00,68.22,68.22,68.1,68.11,101520.0,59.448,59.448,59.3434,59.3521,101520.0
2019-02-01 14:05:00,68.1,68.15,68.09,68.14,72004.0,59.3434,59.387,59.3347,59.3782,72004.0
2019-02-01 14:10:00,68.14,68.14,68.07,68.1,83709.0,59.3782,59.3782,59.3172,59.3434,83709.0
2019-02-01 14:15:00,68.1,68.11,68.04,68.04,64892.0,59.3434,59.3521,59.2911,59.2911,64892.0
2019-02-01 14:20:00,68.04,68.11,68.02,68.02,58130.0,59.2911,59.3521,59.2737,59.2737,58130.0
2019-02-01 14:25:00,68.02,68.11,68.0,68.11,55306.0,59.2737,59.3521,59.2562,59.3521,55306.0
2019-02-01 14:30:00,68.12,68.25,68.11,68.23,57913.0,59.3608,59.4741,59.3521,59.4567,57913.0
2019-02-01 14:35:00,68.22,68.27,68.2,68.25,102579.0,59.448,59.4915,59.4305,59.4741,102579.0
2019-02-01 14:40:00,68.24,68.25,68.19,68.23,44187.0,59.4654,59.4741,59.4218,59.4567,44187.0
2019-02-01 14:45:00,68.23,68.24,68.18,68.22,83645.0,59.4567,59.4654,59.4131,59.448,83645.0
2019-02-01 14:50:00,68.23,68.24,68.11,68.14,70775.0,59.4567,59.4654,59.3521,59.3782,70775.0
2019-02-01 14:55:00,68.15,68.21,68.13,68.21,56407.0,59.387,59.4392,59.3695,59.4392,56407.0
2019-02-01 15:00:00,68.2,68.23,68.17,68.22,64722.0,59.4305,59.4567,59.4044,59.448,64722.0
2019-02-01 15:05:00,68.22,68.26,68.18,68.22,64457.0,59.448,59.4828,59.4131,59.448,64457.0
2019-02-01 15:10:00,68.22,68.24,68.16,68.16,81397.0,59.448,59.4654,59.3957,59.3957,81397.0
2019-02-01 15:15:00,68.16,68.18,68.08,68.09,136800.0,59.3957,59.4131,59.326,59.3347,136800.0
2019-02-01 15:20:00,68.09,68.15,68.09,68.13,62157.0,59.3347,59.387,59.3347,59.3695,62157.0
2019-02-01 15:25:00,68.13,68.15,68.07,68.11,102687.0,59.3695,59.387,59.3172,59.3521,102687.0
2019-02-01 15:30:00,68.11,68.13,68.02,68.05,154162.0,59.3521,59.3695,59.2737,59.2998,154162.0
2019-02-01 15:35:00,68.05,68.15,68.04,68.15,111231.0,59.2998,59.387,59.2911,59.387,111231.0
2019-02-01 15:40:00,68.15,68.18,68.1,68.18,123922.0,59.387,59.4131,59.3434,59.4131,123922.0
2019-02-01 15:45:00,68.18,68.2,68.12,68.12,190021.0,59.4131,59.4305,59.3608,59.3608,190021.0
2019-02-01 15:50:00,68.13,68.14,68.08,68.12,177554.0,59.3695,59.3782,59.326,59.3608,177554.0
2019-02-01 15:55:00,68.11,68.21,68.08,68.08,805319.0,59.3521,59.4392,59.326,59.326,805319.0
2019-02-04 09:30:00,68.03,68.11,67.84,67.84,241794.0,59.2824,59.3521,59.1168,59.1168,241794.0
2019-02-04 09:35:00,67.85,67.91,67.66,67.68,150936.0,59.1255,59.1778,58.96,58.9774,150936.0
2019-02-04 09:40:00,67.67,67.78,67.65,67.74,156284.0,58.9687,59.0645,58.9513,59.0297,156284.0
2019-02-04 09:45:00,67.75,67.8,67.65,67.66,176213.0,59.0384,59.082,58.9513,58.96,176213.0
2019-02-04 09:50:00,67.67,67.72,67.56,67.7,120509.0,58.9687,59.0123,58.8728,58.9948,120509.0
2019-02-04 09:55:00,67.7,67.73,67.57,67.6,129853.0,58.9948,59.021,58.8815,58.9077,129853.0
2019-02-04 10:00:00,67.6,67.6,67.44,67.44,131526.0,58.9077,58.9077,58.7683,58.7683,131526.0
2019-02-04 10:05:00,67.44,67.47,67.36,67.4,134639.0,58.7683,58.7944,58.6985,58.7334,134639.0
2019-02-04 10:10:00,67.4,67.4,67.26,67.33,162834.0,58.7334,58.7334,58.6114,58.6724,162834.0
2019-02-04 10:15:00,67.34,67.42,67.23,67.23,131460.0,58.6811,58.7508,58.5853,58.5853,131460.0
2019-02-04 10:20:00,67.24,67.27,67.08,67.13,173877.0,58.594,58.6201,58.4545,58.4981,173877.0
2019-02-04 10:25:00,67.14,67.22,67.11,67.13,167321.0,58.5068,58.5765,58.4807,58.4981,167321.0
2019-02-04 10:30:00,67.13,67.3,67.12,67.3,116966.0,58.4981,58.6463,58.4894,58.6463,116966.0
2019-02-04 10:35:00,67.3,67.45,67.3,67.34,165496.0,58.6463,58.777,58.6463,58.6811,165496.0
2019-02-04 10:40:00,67.35,67.36,67.31,67.34,255173.0,58.6898,58.6985,58.655,58.6811,255173.0
2019-02-04 10:45:00,67.34,67.38,67.33,67.34,98986.0,58.6811,58.716,58.6724,58.6811,98986.0
2019-02-04 10:50:00,67.35,67.36,67.24,67.27,121384.0,58.6898,58.6985,58.594,58.6201,121384.0
2019-02-04 10:55:00,67.28,67.32,67.27,67.29,93884.0,58.6288,58.6637,58.6201,58.6375,93884.0
2019-02-04 11:00:00,67.29,67.31,67.29,67.29,82318.0,58.6375,58.655,58.6375,58.6375,82318.0
2019-02-04 11:05:00,67.29,67.3,67.18,67.21,76371.0,58.6375,58.6463,58.5417,58.5678,76371.0
2019-02-04 11:10:00,67.2,67.21,67.11,67.12,71187.0,58.5591,58.5678,58.4807,58.4894,71187.0
2019-02-04 11:15:00,67.12,67.2,67.11,67.18,109271.0,58.4894,58.5591,58.4807,58.5417,109271.0
2019-02-04 11:20:00,67.17,67.22,67.15,67.16,94285.0,58.533,58.5765,58.5155,58.5243,94285.0
2019-02-04 11:25:00,67.15,67.23,67.13,67.23,141281.0,58.5155,58.5853,58.4981,58.5853,141281.0
2019-02-04 11:30:00,67.23,67.32,67.22,67.29,68889.0,58.5853,58.6637,58.5765,58.6375,68889.0
2019-02-04 11:35:00,67.3,67.36,67.29,67.31,113628.0,58.6463,58.6985,58.6375,58.655,113628.0
2019-02-04 11:40:00,67.32,67.32,67.23,67.27,69918.0,58.6637,58.6637,58.5853,58.6201,69918.0
2019-02-04 11:45:00,67.27,67.31,67.21,67.3,64793.0,58.6201,58.655,58.5678,58.6463,64793.0
2019-02-04 11:50:00,67.31,67.33,67.27,67.29,85771.0,58.655,58.6724,58.6201,58.6375,85771.0
2019-02-04 11:55:00,67.29,67.36,67.25,67.34,76175.0,58.6375,58.6985,58.6027,58.6811,76175.0
2019-02-04 12:00:00,67.35,67.35,67.25,67.29,58530.0,58.6898,58.6898,58.6027,58.6375,58530.0
2019-02-04 12:05:00,67.29,67.3,67.21,67.26,110022.0,58.6375,58.6463,58.5678,58.6114,110022.0
2019-02-04 12:10:00,67.26,67.28,67.21,67.26,44953.0,58.6114,58.6288,58.5678,58.6114,44953.0
2019-02-04 12:15:00,67.27,67.33,67.26,67.3,118346.0,58.6201,58.6724,58.6114,58.6463,118346.0
2019-02-04 12:20:00,67.3,67.31,67.25,67.29,48588.0,58.6463,58.655,58.6027,58.6375,48588.0
2019-02-04 12:25:00,67.29,67.31,67.21,67.22,39232.0,58.6375,58.655,58.5678,58.5765,39232.0
2019-02-04 12:30:00,67.21,67.25,67.17,67.22,71473.0,58.5678,58.6027,58.533,58.5765,71473.0
2019-02-04 12:35:00,67.22,67.24,67.2,67.22,49002.0,58.5765,58.594,58.5591,58.5765,49002.0
2019-02-04 12:40:00,67.23,67.23,67.2,67.22,52071.0,58.5853,58.5853,58.5591,58.5765,52071.0
2019-02-04 12:45:00,67.22,67.25,67.21,67.24,52808.0,58.5765,58.6027,58.5678,58.594,52808.0
2019-02-04 12:50:00,67.25,67.31,67.25,67.31,71301.0,58.6027,58.655,58.6027,58.655,71301.0
2019-02-04 12:55:00,67.31,67.35,67.3,67.32,85055.0,58.655,58.6898,58.6463,58.6637,85055.0
2019-02-04 13:00:00,67.33,67.33,67.28,67.28,76741.0,58.6724,58.6724,58.6288,58.6288,76741.0
2019-02-04 13:05:00,67.29,67.29,67.18,67.19,110224.0,58.6375,58.6375,58.5417,58.5504,110224.0
2019-02-04 13:10:00,67.2,67.23,67.19,67.2,44504.0,58.5591,58.5853,58.5504,58.5591,44504.0
2019-02-04 13:15:00,67.21,67.22,67.19,67.2,71730.0,58.5678,58.5765,58.5504,58.5591,71730.0
2019-02-04 13:20:00,67.2,67.23,67.18,67.19,61682.0,58.5591,58.5853,58.5417,58.5504,61682.0
2019-02-04 13:25:00,67.19,67.22,67.17,67.2,68105.0,58.5504,58.5765,58.533,58.5591,68105.0
2019-02-04 13:30:00,67.2,67.25,67.13,67.2,123176.0,58.5591,58.6027,58.4981,58.5591,123176.0
2019-02-04 13:35:00,67.21,67.22,67.15,67.19,74380.0,58.5678,58.5765,58.5155,58.5504,74380.0
2019-02-04 13:40:00,67.19,67.27,67.17,67.2,258624.0,58.5504,58.6201,58.533,58.5591,258624.0
2019-02-04 13:45:00,67.2,67.31,67.18,67.3,1139404.0,58.5591,58.655,58.5417,58.6463,1139404.0
2019-02-04 13:50:00,67.3,67.5,67.29,67.48,266904.0,58.6463,58.8205,58.6375,58.8031,266904.0
2019-02-04 13:55:00,67.48,67.52,67.43,67.5,100631.0,58.8031,58.838,58.7595,58.8205,100631.0
2019-02-04 14:00:00,67.5,67.52,67.42,67.45,129532.0,58.8205,58.838,58.7508,58.777,129532.0
2019-02-04 14:05:00,67.45,67.53,67.44,67.53,90821.0,58.777,58.8467,58.7683,58.8467,90821.0
2019-02-04 14:10:00,67.53,67.55,67.47,67.48,112805.0,58.8467,58.8641,58.7944,58.8031,112805.0
2019-02-04 14:15:00,67.48,67.49,67.42,67.48,71100.0,58.8031,58.8118,58.7508,58.8031,71100.0
2019-02-04 14:20:00,67.48,67.49,67.41,67.49,72166.0,58.8031,58.8118,58.7421,58.8118,72166.0
2019-02-04 14:25:00,67.48,67.5,67.39,67.5,380465.0,58.8031,58.8205,58.7247,58.8205,380465.0
2019-02-04 14:30:00,67.49,67.59,67.49,67.56,71739.0,58.8118,58.899,58.8118,58.8728,71739.0
2019-02-04 14:35:00,67.56,67.61,67.54,67.57,51190.0,58.8728,58.9164,58.8554,58.8815,51190.0
2019-02-04 14:40:00,67.57,67.64,67.57,67.63,58698.0,58.8815,58.9425,58.8815,58.9338,58698.0
2019-02-04 14:45:00,67.63,67.64,67.54,67.56,54388.0,58.9338,58.9425,58.8554,58.8728,54388.0
2019-02-04 14:50:00,67.56,67.6,67.53,67.59,63424.0,58.8728,58.9077,58.8467,58.899,63424.0
2019-02-04 14:55:00,67.59,67.6,67.55,67.57,74919.0,58.899,58.9077,58.8641,58.8815,74919.0
2019-02-04 15:00:00,67.56,67.57,67.52,67.55,77822.0,58.8728,58.8815,58.838,58.8641,77822.0
2019-02-04 15:05:00,67.55,67.59,67.52,67.57,108666.0,58.8641,58.899,58.838,58.8815,108666.0
2019-02-04 15:10:00,67.58,67.58,67.53,67.55,70583.0,58.8903,58.8903,58.8467,58.8641,70583.0
2019-02-04 15:15:00,67.56,67.56,67.47,67.49,130499.0,58.8728,58.8728,58.7944,58.8118,130499.0
2019-02-04 15:20:00,67.5,67.51,67.45,67.51,128823.0,58.8205,58.8293,58.777,58.8293,128823.0
2019-02-04 15:25:00,67.5,67.51,67.45,67.46,93223.0,58.8205,58.8293,58.777,58.7857,93223.0
2019-02-04 15:30:00,67.45,67.53,67.44,67.52,146708.0,58.777,58.8467,58.7683,58.838,146708.0
2019-02-04 15:35:00,67.51,67.53,67.49,67.5,109447.0,58.8293,58.8467,58.8118,58.8205,109447.0
2019-02-04 15:40:00,67.51,67.59,67.5,67.56,139484.0,58.8293,58.899,58.8205,58.8728,139484.0
2019-02-04 15:45:00,67.56,67.57,67.46,67.47,181148.0,58.8728,58.8815,58.7857,58.7944,181148.0
2019-02-04 15:50:00,67.47,67.51,67.42,67.42,202967.0,58.7944,58.8293,58.7508,58.7508,202967.0
2019-02-04 15:55:00,67.43,67.59,67.42,67.58,834306.0,58.7595,58.899,58.7508,58.8903,834306.0
2019-02-05 09:30:00,67.76,68.17,67.64,67.92,306787.0,59.0471,59.4044,58.9425,59.1865,306787.0
2019-02-05 09:35:00,67.93,68.2,67.92,68.17,156867.0,59.1953,59.4305,59.1865,59.4044,156867.0
2019-02-05 09:40:00,68.18,68.2,67.98,68.07,171238.0,59.4131,59.4305,59.2388,59.3172,171238.0
2019-02-05 09:45:00,68.08,68.09,67.97,68.03,168698.0,59.326,59.3347,59.2301,59.2824,168698.0
2019-02-05 09:50:00,68.03,68.24,68.03,68.24,156429.0,59.2824,59.4654,59.2824,59.4654,156429.0
2019-02-05 09:55:00,68.24,68.26,68.12,68.25,140758.0,59.4654,59.4828,59.3608,59.4741,140758.0
2019-02-05 10:00:00,68.25,68.51,68.24,68.5,135547.0,59.4741,59.7007,59.4654,59.692,135547.0
2019-02-05 10:05:00,68.51,68.63,68.49,68.53,150787.0,59.7007,59.8052,59.6832,59.7181,150787.0
2019-02-05 10:10:00,68.53,68.61,68.42,68.46,99962.0,59.7181,59.7878,59.6222,59.6571,99962.0
2019-02-05 10:15:00,68.47,68.7,68.45,68.67,122231.0,59.6658,59.8662,59.6484,59.8401,122231.0
2019-02-05 10:20:00,68.67,68.77,68.65,68.67,83827.0,59.8401,59.9272,59.8227,59.8401,83827.0
2019-02-05 10:25:00,68.66,68.75,68.66,68.73,65442.0,59.8314,59.9098,59.8314,59.8924,65442.0
2019-02-05 10:30:00,68.72,68.74,68.66,68.67,89636.0,59.8837,59.9011,59.8314,59.8401,89636.0
2019-02-05 10:35:00,68.66,68.77,68.66,68.74,108875.0,59.8314,59.9272,59.8314,59.9011,108875.0
2019-02-05 10:40:00,68.74,68.79,68.69,68.7,80756.0,59.9011,59.9447,59.8575,59.8662,80756.0
2019-02-05 10:45:00,68.71,68.86,68.69,68.86,110050.0,59.875,60.0057,59.8575,60.0057,110050.0
2019-02-05 10:50:00,68.86,68.88,68.81,68.81,77888.0,60.0057,60.0231,59.9621,59.9621,77888.0
2019-02-05 10:55:00,68.81,68.91,68.77,68.86,102206.0,59.9621,60.0492,59.9272,60.0057,102206.0
2019-02-05 11:00:00,68.86,68.98,68.84,68.89,178981.0,60.0057,60.1102,59.9882,60.0318,178981.0
2019-02-05 11:05:00,68.89,68.9,68.83,68.87,91363.0,60.0318,60.0405,59.9795,60.0144,91363.0
2019-02-05 11:10:00,68.87,68.93,68.86,68.91,72540.0,60.0144,60.0667,60.0057,60.0492,72540.0
2019-02-05 11:15:00,68.91,68.91,68.82,68.9,87484.0,60.0492,60.0492,59.9708,60.0405,87484.0
2019-02-05 11:20:00,68.9,68.99,68.89,68.98,77821.0,60.0405,60.119,60.0318,60.1102,77821.0
2019-02-05 11:25:00,68.97,68.98,68.88,68.89,77141.0,60.1015,60.1102,60.0231,60.0318,77141.0
2019-02-05 11:30:00,68.89,68.99,68.88,68.98,93457.0,60.0318,60.119,60.0231,60.1102,93457.0
2019-02-05 11:35:00,68.98,69.09,68.97,69.09,340386.0,60.1102,60.2061,60.1015,60.2061,340386.0
2019-02-05 11:40:00,69.09,69.13,69.07,69.13,118585.0,60.2061,60.2409,60.1887,60.2409,118585.0
2019-02-05 11:45:00,69.14,69.15,69.0,69.04,116776.0,60.2497,60.2584,60.1277,60.1625,116776.0
2019-02-05 11:50:00,69.05,69.09,68.91,68.95,79458.0,60.1712,60.2061,60.0492,60.0841,79458.0
2019-02-05 11:55:00,68.95,69.02,68.95,69.01,50272.0,60.0841,60.1451,60.0841,60.1364,50272.0
2019-02-05 12:00:00,69.01,69.1,68.99,69.09,61096.0,60.1364,60.2148,60.119,60.2061,61096.0
2019-02-05 12:05:00,69.09,69.1,69.06,69.06,51367.0,60.2061,60.2148,60.1799,60.1799,51367.0
2019-02-05 12:10:00,69.07,69.08,69.04,69.07,39757.0,60.1887,60.1974,60.1625,60.1887,39757.0
2019-02-05 12:15:00,69.06,69.09,68.96,68.96,57568.0,60.1799,60.2061,60.0928,60.0928,57568.0
2019-02-05 12:20:00,68.96,68.97,68.89,68.92,59828.0,60.0928,60.1015,60.0318,60.058,59828.0
2019-02-05 12:25:00,68.92,68.98,68.91,68.96,61317.0,60.058,60.1102,60.0492,60.0928,61317.0
2019-02-05 12:30:00,68.95,68.99,68.88,68.94,56276.0,60.0841,60.119,60.0231,60.0754,56276.0
2019-02-05 12:35:00,68.95,69.0,68.93,68.99,39590.0,60.0841,60.1277,60.0667,60.119,39590.0
2019-02-05 12:40:00,69.0,69.01,68.93,68.96,43005.0,60.1277,60.1364,60.0667,60.0928,43005.0
2019-02-05 12:45:00,68.96,68.98,68.93,68.93,54996.0,60.0928,60.1102,60.0667,60.0667,54996.0
2019-02-05 12:50:00,68.93,68.98,68.89,68.91,53510.0,60.0667,60.1102,60.0318,60.0492,53510.0
2019-02-05 12:55:00,68.91,68.93,68.81,68.84,78805.0,60.0492,60.0667,59.9621,59.9882,78805.0
2019-02-05 13:00:00,68.84,68.92,68.84,68.87,69646.0,59.9882,60.058,59.9882,60.0144,69646.0
2019-02-05 13:05:00,68.88,68.94,68.87,68.87,43283.0,60.0231,60.0754,60.0144,60.0144,43283.0
2019-02-05 13:10:00,68.88,68.91,68.87,68.88,47512.0,60.0231,60.0492,60.0144,60.0231,47512.0
2019-02-05 13:15:00,68.89,68.93,68.89,68.92,47464.0,60.0318,60.0667,60.0318,60.058,47464.0
2019-02-05 13:20:00,68.93,69.0,68.93,68.99,55333.0,60.0667,60.1277,60.0667,60.119,55333.0
2019-02-05 13:25:00,68.98,69.08,68.98,69.07,93486.0,60.1102,60.1974,60.1102,60.1887,93486.0
2019-02-05 13:30:00,69.07,69.09,69.04,69.05,58272.0,60.1887,60.2061,60.1625,60.1712,58272.0
2019-02-05 13:35:00,69.06,69.09,69.04,69.06,56024.0,60.1799,60.2061,60.1625,60.1799,56024.0
2019-02-05 13:40:00,69.05,69.11,69.03,69.09,59370.0,60.1712,60.2235,60.1538,60.2061,59370.0
2019-02-05 13:45:00,69.09,69.16,69.08,69.15,80052.0,60.2061,60.2671,60.1974,60.2584,80052.0
2019-02-05 13:50:00,69.15,69.17,69.13,69.14,58224.0,60.2584,60.2758,60.2409,60.2497,58224.0
2019-02-05 13:55:00,69.14,69.16,69.08,69.08,78265.0,60.2497,60.2671,60.1974,60.1974,78265.0
2019-02-05 14:00:00,69.08,69.15,69.06,69.1,75522.0,60.1974,60.2584,60.1799,60.2148,75522.0
2019-02-05 14:05:00,69.11,69.31,69.11,69.3,129786.0,60.2235,60.3978,60.2235,60.3891,129786.0
2019-02-05 14:10:00,69.29,69.36,69.25,69.33,130364.0,60.3804,60.4414,60.3455,60.4152,130364.0
2019-02-05 14:15:00,69.32,69.41,69.3,69.39,117566.0,60.4065,60.4849,60.3891,60.4675,117566.0
2019-02-05 14:20:00,69.38,69.41,69.32,69.33,97663.0,60.4588,60.4849,60.4065,60.4152,97663.0
2019-02-05 14:25:00,69.33,69.41,69.32,69.36,148982.0,60.4152,60.4849,60.4065,60.4414,148982.0
2019-02-05 14:30:00,69.36,69.38,69.32,69.36,191133.0,60.4414,60.4588,60.4065,60.4414,191133.0
2019-02-05 14:35:00,69.35,69.36,69.23,69.26,171796.0,60.4327,60.4414,60.3281,60.3542,171796.0
2019-02-05 14:40:00,69.26,69.27,69.21,69.26,57511.0,60.3542,60.3629,60.3107,60.3542,57511.0
2019-02-05 14:45:00,69.26,69.3,69.25,69.29,102334.0,60.3542,60.3891,60.3455,60.3804,102334.0
2019-02-05 14:50:00,69.3,69.31,69.2,69.22,147331.0,60.3891,60.3978,60.3019,60.3194,147331.0
2019-02-05 14:55:00,69.21,69.25,69.2,69.2,127104.0,60.3107,60.3455,60.3019,60.3019,127104.0
2019-02-05 15:00:00,69.21,69.21,69.12,69.14,235399.0,60.3107,60.3107,60.2322,60.2497,235399.0
2019-02-05 15:05:00,69.14,69.17,69.11,69.16,80959.0,60.2497,60.2758,60.2235,60.2671,80959.0
2019-02-05 15:10:00,69.16,69.21,69.13,69.17,88508.0,60.2671,60.3107,60.2409,60.2758,88508.0
2019-02-05 15:15:00,69.16,69.21,69.12,69.2,83358.0,60.2671,60.3107,60.2322,60.3019,83358.0
2019-02-05 15:20:00,69.2,69.23,69.19,69.22,88772.0,60.3019,60.3281,60.2932,60.3194,88772.0
2019-02-05 15:25:00,69.22,69.25,69.21,69.22,98599.0,60.3194,60.3455,60.3107,60.3194,98599.0
2019-02-05 15:30:00,69.22,69.23,69.2,69.21,110046.0,60.3194,60.3281,60.3019,60.3107,110046.0
2019-02-05 15:35:00,69.22,69.22,69.15,69.19,121338.0,60.3194,60.3194,60.2584,60.2932,121338.0
2019-02-05 15:40:00,69.19,69.24,69.13,69.17,119781.0,60.2932,60.3368,60.2409,60.2758,119781.0
2019-02-05 15:45:00,69.16,69.17,69.09,69.1,220078.0,60.2671,60.2758,60.2061,60.2148,220078.0
2019-02-05 15:50:00,69.1,69.15,69.06,69.11,229682.0,60.2148,60.2584,60.1799,60.2235,229682.0
2019-02-05 15:55:00,69.11,69.39,69.1,69.39,1208212.0,60.2235,60.4675,60.2148,60.4675,1208212.0
2019-02-06 09:30:00,69.23,69.27,68.79,68.82,299753.0,60.6435,60.6786,60.2581,60.2844,299753.0
2019-02-06 09:35:00,68.82,68.93,68.61,68.64,115820.0,60.2844,60.3807,60.1004,60.1267,115820.0
2019-02-06 09:40:00,68.64,68.73,68.5,68.53,140086.0,60.1267,60.2055,60.0041,60.0304,140086.0
2019-02-06 09:45:00,68.53,68.79,68.52,68.78,132069.0,60.0304,60.2581,60.0216,60.2493,132069.0
2019-02-06 09:50:00,68.78,68.84,68.77,68.8,87580.0,60.2493,60.3019,60.2406,60.2669,87580.0
2019-02-06 09:55:00,68.81,68.88,68.66,68.67,111058.0,60.2756,60.3369,60.1442,60.153,111058.0
2019-02-06 10:00:00,68.68,68.89,68.67,68.86,126088.0,60.1617,60.3457,60.153,60.3194,126088.0
2019-02-06 10:05:00,68.85,69.04,68.84,68.94,115286.0,60.3107,60.4771,60.3019,60.3895,115286.0
2019-02-06 10:10:00,68.95,68.97,68.82,68.95,211330.0,60.3983,60.4158,60.2844,60.3983,211330.0
2019-02-06 10:15:00,68.95,69.07,68.92,69.03,81637.0,60.3983,60.5034,60.372,60.4683,81637.0
2019-02-06 10:20:00,69.02,69.15,69.02,69.07,95873.0,60.4596,60.5735,60.4596,60.5034,95873.0
2019-02-06 10:25:00,69.08,69.19,69.07,69.14,110430.0,60.5121,60.6085,60.5034,60.5647,110430.0
2019-02-06 10:30:00,69.13,69.28,69.13,69.2,146691.0,60.5559,60.6873,60.5559,60.6173,146691.0
2019-02-06 10:35:00,69.2,69.29,69.19,69.23,84602.0,60.6173,60.6961,60.6085,60.6435,84602.0
2019-02-06 10:40:00,69.23,69.25,69.13,69.14,100248.0,60.6435,60.6611,60.5559,60.5647,100248.0
2019-02-06 10:45:00,69.15,69.24,69.15,69.23,72290.0,60.5735,60.6523,60.5735,60.6435,72290.0
2019-02-06 10:50:00,69.23,69.39,69.23,69.34,129319.0,60.6435,60.7837,60.6435,60.7399,129319.0
2019-02-06 10:55:00,69.35,69.37,69.31,69.31,92106.0,60.7486,60.7662,60.7136,60.7136,92106.0
2019-02-06 11:00:00,69.31,69.37,69.18,69.23,122875.0,60.7136,60.7662,60.5997,60.6435,122875.0
2019-02-06 11:05:00,69.23,69.29,69.2,69.2,81006.0,60.6435,60.6961,60.6173,60.6173,81006.0
2019-02-06 11:10:00,69.2,69.24,69.19,69.2,72454.0,60.6173,60.6523,60.6085,60.6173,72454.0
2019-02-06 11:15:00,69.2,69.25,69.16,69.21,70252.0,60.6173,60.6611,60.5822,60.626,70252.0
2019-02-06 11:20:00,69.22,69.25,69.07,69.11,142820.0,60.6348,60.6611,60.5034,60.5384,142820.0
2019-02-06 11:25:00,69.1,69.1,69.04,69.07,49120.0,60.5297,60.5297,60.4771,60.5034,49120.0
2019-02-06 11:30:00,69.08,69.13,69.05,69.09,102391.0,60.5121,60.5559,60.4859,60.5209,102391.0
2019-02-06 11:35:00,69.08,69.13,69.03,69.1,82869.0,60.5121,60.5559,60.4683,60.5297,82869.0
2019-02-06 11:40:00,69.1,69.12,69.02,69.02,57141.0,60.5297,60.5472,60.4596,60.4596,57141.0
2019-02-06 11:45:00,69.02,69.1,68.99,69.06,56367.0,60.4596,60.5297,60.4333,60.4946,56367.0
2019-02-06 11:50:00,69.05,69.14,69.04,69.1,73220.0,60.4859,60.5647,60.4771,60.5297,73220.0
2019-02-06 11:55:00,69.1,69.13,69.06,69.09,58692.0,60.5297,60.5559,60.4946,60.5209,58692.0
2019-02-06 12:00:00,69.09,69.11,69.05,69.08,45575.0,60.5209,60.5384,60.4859,60.5121,45575.0
2019-02-06 12:05:00,69.08,69.1,69.02,69.03,45782.0,60.5121,60.5297,60.4596,60.4683,45782.0
2019-02-06 12:10:00,69.03,69.12,69.02,69.09,90877.0,60.4683,60.5472,60.4596,60.5209,90877.0
2019-02-06 12:15:00,69.1,69.12,69.04,69.06,75587.0,60.5297,60.5472,60.4771,60.4946,75587.0
2019-02-06 12:20:00,69.07,69.07,69.01,69.05,61154.0,60.5034,60.5034,60.4508,60.4859,61154.0
2019-02-06 12:25:00,69.05,69.09,68.99,69.0,60401.0,60.4859,60.5209,60.4333,60.4421,60401.0
2019-02-06 12:30:00,69.0,69.01,68.9,68.97,102356.0,60.4421,60.4508,60.3545,60.4158,102356.0
2019-02-06 12:35:00,68.98,68.98,68.9,68.91,107021.0,60.4245,60.4245,60.3545,60.3632,107021.0
2019-02-06 12:40:00,68.91,68.91,68.85,68.86,80046.0,60.3632,60.3632,60.3107,60.3194,80046.0
2019-02-06 12:45:00,68.85,68.86,68.77,68.79,118349.0,60.3107,60.3194,60.2406,60.2581,118349.0
2019-02-06 12:50:00,68.8,68.85,68.79,68.83,88428.0,60.2669,60.3107,60.2581,60.2931,88428.0
2019-02-06 12:55:00,68.83,68.94,68.81,68.91,55604.0,60.2931,60.3895,60.2756,60.3632,55604.0
2019-02-06 13:00:00,68.91,68.93,68.88,68.89,58984.0,60.3632,60.3807,60.3369,60.3457,58984.0
2019-02-06 13:05:00,68.88,68.97,68.88,68.97,81683.0,60.3369,60.4158,60.3369,60.4158,81683.0
2019-02-06 13:10:00,68.97,69.05,68.93,68.98,159104.0,60.4158,60.4859,60.3807,60.4245,159104.0
2019-02-06 13:15:00,68.98,69.0,68.91,68.94,109300.0,60.4245,60.4421,60.3632,60.3895,109300.0
2019-02-06 13:20:00,68.94,69.01,68.93,68.98,53295.0,60.3895,60.4508,60.3807,60.4245,53295.0
2019-02-06 13:25:00,68.99,69.04,68.96,69.03,67106.0,60.4333,60.4771,60.407,60.4683,67106.0
2019-02-06 13:30:00,69.03,69.04,68.99,69.02,61542.0,60.4683,60.4771,60.4333,60.4596,61542.0
2019-02-06 13:35:00,69.02,69.05,69.01,69.03,122640.0,60.4596,60.4859,60.4508,60.4683,122640.0
2019-02-06 13:40:00,69.03,69.05,69.0,69.01,53609.0,60.4683,60.4859,60.4421,60.4508,53609.0
2019-02-06 13:45:00,69.0,69.02,68.94,68.98,85400.0,60.4421,60.4596,60.3895,60.4245,85400.0
2019-02-06 13:50:00,68.98,68.98,68.9,68.94,82257.0,60.4245,60.4245,60.3545,60.3895,82257.0
2019-02-06 13:55:00,68.94,68.97,68.89,68.93,118707.0,60.3895,60.4158,60.3457,60.3807,118707.0
2019-02-06 14:00:00,68.92,68.92,68.85,68.89,55428.0,60.372,60.372,60.3107,60.3457,55428.0
2019-02-06 14:05:00,68.89,68.93,68.86,68.89,56220.0,60.3457,60.3807,60.3194,60.3457,56220.0
2019-02-06 14:10:00,68.89,68.9,68.85,68.9,73635.0,60.3457,60.3545,60.3107,60.3545,73635.0
2019-02-06 14:15:00,68.9,68.93,68.86,68.91,66812.0,60.3545,60.3807,60.3194,60.3632,66812.0
2019-02-06 14:20:00,68.9,68.92,68.85,68.86,69771.0,60.3545,60.372,60.3107,60.3194,69771.0
2019-02-06 14:25:00,68.86,68.95,68.85,68.9,67267.0,60.3194,60.3983,60.3107,60.3545,67267.0
2019-02-06 14:30:00,68.9,68.92,68.83,68.85,77536.0,60.3545,60.372,60.2931,60.3107,77536.0
2019-02-06 14:35:00,68.85,68.88,68.83,68.86,60873.0,60.3107,60.3369,60.2931,60.3194,60873.0
2019-02-06 14:40:00,68.86,68.92,68.85,68.88,91004.0,60.3194,60.372,60.3107,60.3369,91004.0
2019-02-06 14:45:00,68.88,68.91,68.83,68.86,113073.0,60.3369,60.3632,60.2931,60.3194,113073.0
2019-02-06 14:50:00,68.86,68.91,68.83,68.84,114617.0,60.3194,60.3632,60.2931,60.3019,114617.0
2019-02-06 14:55:00,68.85,68.89,68.79,68.89,80103.0,60.3107,60.3457,60.2581,60.3457,80103.0
2019-02-06 15:00:00,68.9,68.91,68.86,68.9,62797.0,60.3545,60.3632,60.3194,60.3545,62797.0
2019-02-06 15:05:00,68.9,68.95,68.88,68.94,65837.0,60.3545,60.3983,60.3369,60.3895,65837.0
2019-02-06 15:10:00,68.93,68.96,68.9,68.95,70858.0,60.3807,60.407,60.3545,60.3983,70858.0
2019-02-06 15:15:00,68.95,68.96,68.9,68.94,57375.0,60.3983,60.407,60.3545,60.3895,57375.0
2019-02-06 15:20:00,68.94,68.98,68.93,68.95,67499.0,60.3895,60.4245,60.3807,60.3983,67499.0
2019-02-06 15:25:00,68.94,69.0,68.93,68.98,72797.0,60.3895,60.4421,60.3807,60.4245,72797.0
2019-02-06 15:30:00,68.98,68.99,68.81,68.81,137040.0,60.4245,60.4333,60.2756,60.2756,137040.0
2019-02-06 15:35:00,68.81,68.91,68.79,68.9,131598.0,60.2756,60.3632,60.2581,60.3545,131598.0
2019-02-06 15:40:00,68.91,68.92,68.84,68.84,139858.0,60.3632,60.372,60.3019,60.3019,139858.0
2019-02-06 15:45:00,68.85,68.92,68.83,68.85,200281.0,60.3107,60.372,60.2931,60.3107,200281.0
2019-02-06 15:50:00,68.84,68.93,68.83,68.9,187729.0,60.3019,60.3807,60.2931,60.3545,187729.0
2019-02-06 15:55:00,68.89,68.95,68.82,68.84,649428.0,60.3457,60.3983,60.2844,60.3019,649428.0
2019-02-07 09:30:00,68.55,68.79,68.48,68.59,203735.0,60.0479,60.2581,59.9866,60.0829,203735.0
2019-02-07 09:35:00,68.59,68.72,68.57,68.61,104773.0,60.0829,60.1968,60.0654,60.1004,104773.0
2019-02-07 09:40:00,68.6,68.74,68.55,68.67,83733.0,60.0917,60.2143,60.0479,60.153,83733.0
2019-02-07 09:45:00,68.66,68.66,68.49,68.52,252609.0,60.1442,60.1442,59.9953,60.0216,252609.0
2019-02-07 09:50:00,68.52,68.69,68.49,68.63,247197.0,60.0216,60.1705,59.9953,60.1179,247197.0
2019-02-07 09:55:00,68.64,68.82,68.61,68.67,260636.0,60.1267,60.2844,60.1004,60.153,260636.0
2019-02-07 10:00:00,68.68,68.88,68.67,68.81,320313.0,60.1617,60.3369,60.153,60.2756,320313.0
2019-02-07 10:05:00,68.83,68.85,68.72,68.76,130505.0,60.2931,60.3107,60.1968,60.2318,130505.0
2019-02-07 10:10:00,68.76,69.06,68.72,69.06,93701.0,60.2318,60.4946,60.1968,60.4946,93701.0
2019-02-07 10:15:00,69.06,69.07,68.8,68.86,159777.0,60.4946,60.5034,60.2669,60.3194,159777.0
2019-02-07 10:20:00,68.85,69.06,68.77,69.0,229144.0,60.3107,60.4946,60.2406,60.4421,229144.0
2019-02-07 10:25:00,69.01,69.08,68.96,69.03,132827.0,60.4508,60.5121,60.407,60.4683,132827.0
2019-02-07 10:30:00,69.03,69.17,69.03,69.14,125258.0,60.4683,60.591,60.4683,60.5647,125258.0
2019-02-07 10:35:00,69.13,69.16,69.1,69.12,109939.0,60.5559,60.5822,60.5297,60.5472,109939.0
2019-02-07 10:40:00,69.12,69.21,69.06,69.08,119663.0,60.5472,60.626,60.4946,60.5121,119663.0
2019-02-07 10:45:00,69.09,69.13,69.04,69.05,64288.0,60.5209,60.5559,60.4771,60.4859,64288.0
2019-02-07 10:50:00,69.05,69.06,68.92,69.04,89124.0,60.4859,60.4946,60.372,60.4771,89124.0
2019-02-07 10:55:00,69.05,69.05,69.0,69.01,83771.0,60.4859,60.4859,60.4421,60.4508,83771.0
2019-02-07 11:00:00,69.01,69.05,68.93,69.01,150437.0,60.4508,60.4859,60.3807,60.4508,150437.0
2019-02-07 11:05:00,69.02,69.06,68.94,68.97,66450.0,60.4596,60.4946,60.3895,60.4158,66450.0
2019-02-07 11:10:00,68.97,68.97,68.89,68.9,96592.0,60.4158,60.4158,60.3457,60.3545,96592.0
2019-02-07 11:15:00,68.91,68.95,68.87,68.88,66980.0,60.3632,60.3983,60.3282,60.3369,66980.0
2019-02-07 11:20:00,68.89,68.93,68.87,68.89,64458.0,60.3457,60.3807,60.3282,60.3457,64458.0
2019-02-07 11:25:00,68.89,68.93,68.83,68.89,81835.0,60.3457,60.3807,60.2931,60.3457,81835.0
2019-02-07 11:30:00,68.89,68.89,68.65,68.68,104194.0,60.3457,60.3457,60.1355,60.1617,104194.0
2019-02-07 11:35:00,68.7,68.76,68.67,68.76,57947.0,60.1793,60.2318,60.153,60.2318,57947.0
2019-02-07 11:40:00,68.77,68.8,68.74,68.76,47843.0,60.2406,60.2669,60.2143,60.2318,47843.0
2019-02-07 11:45:00,68.76,68.81,68.68,68.68,54521.0,60.2318,60.2756,60.1617,60.1617,54521.0
2019-02-07 11:50:00,68.68,68.78,68.66,68.72,78083.0,60.1617,60.2493,60.1442,60.1968,78083.0
2019-02-07 11:55:00,68.73,68.78,68.71,68.71,66195.0,60.2055,60.2493,60.188,60.188,66195.0
2019-02-07 12:00:00,68.7,68.73,68.66,68.69,68940.0,60.1793,60.2055,60.1442,60.1705,68940.0
2019-02-07 12:05:00,68.69,68.75,68.67,68.73,61111.0,60.1705,60.2231,60.153,60.2055,61111.0
2019-02-07 12:10:00,68.73,68.78,68.72,68.74,54288.0,60.2055,60.2493,60.1968,60.2143,54288.0
2019-02-07 12:15:00,68.74,68.77,68.7,68.74,38221.0,60.2143,60.2406,60.1793,60.2143,38221.0
2019-02-07 12:20:00,68.74,68.79,68.66,68.71,138185.0,60.2143,60.2581,60.1442,60.188,138185.0
2019-02-07 12:25:00,68.7,68.78,68.59,68.75,129217.0,60.1793,60.2493,60.0829,60.2231,129217.0
2019-02-07 12:30:00,68.75,68.85,68.74,68.85,130437.0,60.2231,60.3107,60.2143,60.3107,130437.0
2019-02-07 12:35:00,68.84,68.86,68.77,68.83,101369.0,60.3019,60.3194,60.2406,60.2931,101369.0
2019-02-07 12:40:00,68.84,68.85,68.75,68.76,55230.0,60.3019,60.3107,60.2231,60.2318,55230.0
2019-02-07 12:45:00,68.75,68.82,68.74,68.82,53628.0,60.2231,60.2844,60.2143,60.2844,53628.0
2019-02-07 12:50:00,68.83,68.84,68.76,68.77,69798.0,60.2931,60.3019,60.2318,60.2406,69798.0
2019-02-07 12:55:00,68.77,68.8,68.74,68.79,38133.0,60.2406,60.2669,60.2143,60.2581,38133.0
2019-02-07 13:00:00,68.79,68.88,68.74,68.88,163209.0,60.2581,60.3369,60.2143,60.3369,163209.0
2019-02-07 13:05:00,68.88,68.95,68.85,68.93,147453.0,60.3369,60.3983,60.3107,60.3807,147453.0
2019-02-07 13:10:00,68.93,68.97,68.92,68.95,75963.0,60.3807,60.4158,60.372,60.3983,75963.0
2019-02-07 13:15:00,68.95,68.98,68.83,68.84,128504.0,60.3983,60.4245,60.2931,60.3019,128504.0
2019-02-07 13:20:00,68.84,68.9,68.84,68.9,103498.0,60.3019,60.3545,60.3019,60.3545,103498.0
2019-02-07 13:25:00,68.91,68.98,68.86,68.86,110113.0,60.3632,60.4245,60.3194,60.3194,110113.0
2019-02-07 13:30:00,68.87,68.91,68.85,68.89,56267.0,60.3282,60.3632,60.3107,60.3457,56267.0
2019-02-07 13:35:00,68.9,68.91,68.83,68.84,55836.0,60.3545,60.3632,60.2931,60.3019,55836.0
2019-02-07 13:40:00,68.84,68.86,68.8,68.85,35559.0,60.3019,60.3194,60.2669,60.3107,35559.0
2019-02-07 13:45:00,68.85,68.91,68.81,68.86,43015.0,60.3107,60.3632,60.2756,60.3194,43015.0
2019-02-07 13:50:00,68.87,68.94,68.84,68.93,30011.0,60.3282,60.3895,60.3019,60.3807,30011.0
2019-02-07 13:55:00,68.93,68.94,68.87,68.89,72309.0,60.3807,60.3895,60.3282,60.3457,72309.0
2019-02-07 14:00:00,68.89,68.93,68.83,68.87,60059.0,60.3457,60.3807,60.2931,60.3282,60059.0
2019-02-07 14:05:00,68.88,68.89,68.83,68.86,81168.0,60.3369,60.3457,60.2931,60.3194,81168.0
2019-02-07 14:10:00,68.86,68.86,68.78,68.81,64628.0,60.3194,60.3194,60.2493,60.2756,64628.0
2019-02-07 14:15:00,68.81,68.82,68.74,68.78,61705.0,60.2756,60.2844,60.2143,60.2493,61705.0
2019-02-07 14:20:00,68.79,68.83,68.78,68.79,60599.0,60.2581,60.2931,60.2493,60.2581,60599.0
2019-02-07 14:25:00,68.8,68.9,68.79,68.9,58972.0,60.2669,60.3545,60.2581,60.3545,58972.0
2019-02-07 14:30:00,68.91,68.94,68.87,68.9,55224.0,60.3632,60.3895,60.3282,60.3545,55224.0
2019-02-07 14:35:00,68.9,68.92,68.85,68.88,47170.0,60.3545,60.372,60.3107,60.3369,47170.0
2019-02-07 14:40:00,68.88,68.89,68.84,68.84,55338.0,60.3369,60.3457,60.3019,60.3019,55338.0
2019-02-07 14:45:00,68.85,68.9,68.83,68.86,49168.0,60.3107,60.3545,60.2931,60.3194,49168.0
2019-02-07 14:50:00,68.85,68.9,68.83,68.86,50236.0,60.3107,60.3545,60.2931,60.3194,50236.0
2019-02-07 14:55:00,68.86,68.89,68.84,68.87,51647.0,60.3194,60.3457,60.3019,60.3282,51647.0
2019-02-07 15:00:00,68.87,68.89,68.78,68.79,62394.0,60.3282,60.3457,60.2493,60.2581,62394.0
2019-02-07 15:05:00,68.8,68.83,68.76,68.81,76351.0,60.2669,60.2931,60.2318,60.2756,76351.0
2019-02-07 15:10:00,68.81,68.85,68.79,68.82,78915.0,60.2756,60.3107,60.2581,60.2844,78915.0
2019-02-07 15:15:00,68.82,68.87,68.81,68.86,85895.0,60.2844,60.3282,60.2756,60.3194,85895.0
2019-02-07 15:20:00,68.87,68.94,68.87,68.92,78018.0,60.3282,60.3895,60.3282,60.372,78018.0
2019-02-07 15:25:00,68.93,68.95,68.88,68.92,61095.0,60.3807,60.3983,60.3369,60.372,61095.0
2019-02-07 15:30:00,68.91,68.94,68.82,68.9,90417.0,60.3632,60.3895,60.2844,60.3545,90417.0
2019-02-07 15:35:00,68.89,68.95,68.86,68.92,104045.0,60.3457,60.3983,60.3194,60.372,104045.0
2019-02-07 15:40:00,68.92,69.04,68.91,69.0,153930.0,60.372,60.4771,60.3632,60.4421,153930.0
2019-02-07 15:45:00,68.99,69.05,68.97,69.02,160340.0,60.4333,60.4859,60.4158,60.4596,160340.0
2019-02-07 15:50:00,69.03,69.04,68.98,69.0,219731.0,60.4683,60.4771,60.4245,60.4421,219731.0
2019-02-07 15:55:00,68.99,69.16,68.97,69.14,646959.0,60.4333,60.5822,60.4158,60.5647,646959.0
2019-02-08 09:30:00,68.77,69.02,68.6,68.98,199936.0,60.2406,60.4596,60.0917,60.4245,199936.0
2019-02-08 09:35:00,69.0,69.01,68.81,68.83,125227.0,60.4421,60.4508,60.2756,60.2931,125227.0
2019-02-08 09:40:00,68.84,68.98,68.78,68.97,78886.0,60.3019,60.4245,60.2493,60.4158,78886.0
2019-02-08 09:45:00,68.97,68.97,68.77,68.9,93425.0,60.4158,60.4158,60.2406,60.3545,93425.0
2019-02-08 09:50:00,68.9,68.92,68.84,68.88,60859.0,60.3545,60.372,60.3019,60.3369,60859.0
2019-02-08 09:55:00,68.89,69.0,68.87,68.99,128893.0,60.3457,60.4421,60.3282,60.4333,128893.0
2019-02-08 10:00:00,68.99,69.01,68.92,68.96,114501.0,60.4333,60.4508,60.372,60.407,114501.0
2019-02-08 10:05:00,68.96,68.99,68.88,68.94,115255.0,60.407,60.4333,60.3369,60.3895,115255.0
2019-02-08 10:10:00,68.94,69.13,68.93,69.13,84453.0,60.3895,60.5559,60.3807,60.5559,84453.0
2019-02-08 10:15:00,69.14,69.16,69.05,69.11,95849.0,60.5647,60.5822,60.4859,60.5384,95849.0
2019-02-08 10:20:00,69.11,69.23,69.1,69.21,104629.0,60.5384,60.6435,60.5297,60.626,104629.0
2019-02-08 10:25:00,69.2,69.36,69.2,69.33,151647.0,60.6173,60.7574,60.6173,60.7311,151647.0
2019-02-08 10:30:00,69.33,69.37,69.28,69.31,99184.0,60.7311,60.7662,60.6873,60.7136,99184.0
2019-02-08 10:35:00,69.32,69.34,69.24,69.27,82022.0,60.7224,60.7399,60.6523,60.6786,82022.0
2019-02-08 10:40:00,69.27,69.37,69.26,69.33,84867.0,60.6786,60.7662,60.6698,60.7311,84867.0
2019-02-08 10:45:00,69.33,69.35,69.29,69.34,43853.0,60.7311,60.7486,60.6961,60.7399,43853.0
2019-02-08 10:50:00,69.34,69.43,69.34,69.42,98341.0,60.7399,60.8187,60.7399,60.81,98341.0
2019-02-08 10:55:00,69.42,69.51,69.39,69.47,201302.0,60.81,60.8888,60.7837,60.8538,201302.0
2019-02-08 11:00:00,69.48,69.48,69.33,69.36,83007.0,60.8625,60.8625,60.7311,60.7574,83007.0
2019-02-08 11:05:00,69.36,69.48,69.35,69.48,89937.0,60.7574,60.8625,60.7486,60.8625,89937.0
2019-02-08 11:10:00,69.48,69.52,69.43,69.51,81062.0,60.8625,60.8976,60.8187,60.8888,81062.0
2019-02-08 11:15:00,69.5,69.63,69.5,69.59,108552.0,60.88,60.9939,60.88,60.9589,108552.0
2019-02-08 11:20:00,69.59,69.67,69.58,69.64,98128.0,60.9589,61.029,60.9501,61.0027,98128.0
2019-02-08 11:25:00,69.64,69.72,69.63,69.65,119462.0,61.0027,61.0728,60.9939,61.0114,119462.0
2019-02-08 11:30:00,69.65,69.67,69.53,69.58,72420.0,61.0114,61.029,60.9063,60.9501,72420.0
2019-02-08 11:35:00,69.57,69.6,69.51,69.55,63954.0,60.9414,60.9676,60.8888,60.9238,63954.0
2019-02-08 11:40:00,69.55,69.59,69.5,69.59,91911.0,60.9238,60.9589,60.88,60.9589,91911.0
2019-02-08 11:45:00,69.59,69.64,69.47,69.52,65304.0,60.9589,61.0027,60.8538,60.8976,65304.0
2019-02-08 11:50:00,69.52,69.58,69.47,69.57,65702.0,60.8976,60.9501,60.8538,60.9414,65702.0
2019-02-08 11:55:00,69.58,69.62,69.56,69.57,62943.0,60.9501,60.9852,60.9326,60.9414,62943.0
2019-02-08 12:00:00,69.57,69.69,69.57,69.62,177781.0,60.9414,61.0465,60.9414,60.9852,177781.0
2019-02-08 12:05:00,69.63,69.73,69.51,69.51,145618.0,60.9939,61.0815,60.8888,60.8888,145618.0
2019-02-08 12:10:00,69.51,69.52,69.42,69.46,46200.0,60.8888,60.8976,60.81,60.845,46200.0
2019-02-08 12:15:00,69.45,69.47,69.42,69.45,44632.0,60.8362,60.8538,60.81,60.8362,44632.0
2019-02-08 12:20:00,69.44,69.47,69.39,69.45,58636.0,60.8275,60.8538,60.7837,60.8362,58636.0
2019-02-08 12:25:00,69.45,69.48,69.43,69.46,35488.0,60.8362,60.8625,60.8187,60.845,35488.0
2019-02-08 12:30:00,69.47,69.48,69.39,69.41,98045.0,60.8538,60.8625,60.7837,60.8012,98045.0
2019-02-08 12:35:00,69.4,69.43,69.36,69.38,54871.0,60.7924,60.8187,60.7574,60.7749,54871.0
2019-02-08 12:40:00,69.39,69.4,69.34,69.34,45438.0,60.7837,60.7924,60.7399,60.7399,45438.0
2019-02-08 12:45:00,69.35,69.38,69.32,69.37,84348.0,60.7486,60.7749,60.7224,60.7662,84348.0
2019-02-08 12:50:00,69.38,69.41,69.32,69.34,45831.0,60.7749,60.8012,60.7224,60.7399,45831.0
2019-02-08 12:55:00,69.33,69.42,69.33,69.42,60047.0,60.7311,60.81,60.7311,60.81,60047.0
2019-02-08 13:00:00,69.42,69.45,69.4,69.43,26935.0,60.81,60.8362,60.7924,60.8187,26935.0
2019-02-08 13:05:00,69.43,69.47,69.41,69.47,41820.0,60.8187,60.8538,60.8012,60.8538,41820.0
2019-02-08 13:10:00,69.48,69.52,69.46,69.51,62425.0,60.8625,60.8976,60.845,60.8888,62425.0
2019-02-08 13:15:00,69.52,69.54,69.47,69.52,55515.0,60.8976,60.9151,60.8538,60.8976,55515.0
2019-02-08 13:20:00,69.52,69.54,69.49,69.49,49561.0,60.8976,60.9151,60.8713,60.8713,49561.0
2019-02-08 13:25:00,69.49,69.5,69.48,69.49,28291.0,60.8713,60.88,60.8625,60.8713,28291.0
2019-02-08 13:30:00,69.49,69.54,69.48,69.53,33035.0,60.8713,60.9151,60.8625,60.9063,33035.0
2019-02-08 13:35:00,69.53,69.54,69.5,69.52,34327.0,60.9063,60.9151,60.88,60.8976,34327.0
2019-02-08 13:40:00,69.52,69.53,69.46,69.47,54329.0,60.8976,60.9063,60.845,60.8538,54329.0
2019-02-08 13:45:00,69.47,69.48,69.44,69.46,34371.0,60.8538,60.8625,60.8275,60.845,34371.0
2019-02-08 13:50:00,69.47,69.49,69.36,69.39,66436.0,60.8538,60.8713,60.7574,60.7837,66436.0
2019-02-08 13:55:00,69.4,69.45,69.36,69.45,51863.0,60.7924,60.8362,60.7574,60.8362,51863.0
2019-02-08 14:00:00,69.45,69.55,69.45,69.47,60844.0,60.8362,60.9238,60.8362,60.8538,60844.0
2019-02-08 14:05:00,69.47,69.51,69.45,69.51,47572.0,60.8538,60.8888,60.8362,60.8888,47572.0
2019-02-08 14:10:00,69.5,69.57,69.5,69.55,76676.0,60.88,60.9414,60.88,60.9238,76676.0
2019-02-08 14:15:00,69.54,69.58,69.53,69.57,86848.0,60.9151,60.9501,60.9063,60.9414,86848.0
2019-02-08 14:20:00,69.57,69.67,69.56,69.64,133410.0,60.9414,61.029,60.9326,61.0027,133410.0
2019-02-08 14:25:00,69.63,69.68,69.61,69.68,80118.0,60.9939,61.0377,60.9764,61.0377,80118.0
2019-02-08 14:30:00,69.67,69.72,69.66,69.7,108676.0,61.029,61.0728,61.0202,61.0552,108676.0
2019-02-08 14:35:00,69.7,69.76,69.69,69.76,114566.0,61.0552,61.1078,61.0465,61.1078,114566.0
2019-02-08 14:40:00,69.75,69.76,69.68,69.68,64414.0,61.099,61.1078,61.0377,61.0377,64414.0
2019-02-08 14:45:00,69.68,69.71,69.66,69.68,57360.0,61.0377,61.064,61.0202,61.0377,57360.0
2019-02-08 14:50:00,69.69,69.69,69.59,69.6,51917.0,61.0465,61.0465,60.9589,60.9676,51917.0
2019-02-08 14:55:00,69.59,69.67,69.59,69.63,79156.0,60.9589,61.029,60.9589,60.9939,79156.0
2019-02-08 15:00:00,69.62,69.63,69.58,69.58,65105.0,60.9852,60.9939,60.9501,60.9501,65105.0
2019-02-08 15:05:00,69.58,69.66,69.57,69.66,45181.0,60.9501,61.0202,60.9414,61.0202,45181.0
2019-02-08 15:10:00,69.66,69.78,69.65,69.78,106571.0,61.0202,61.1253,61.0114,61.1253,106571.0
2019-02-08 15:15:00,69.78,69.82,69.71,69.82,152963.0,61.1253,61.1604,61.064,61.1604,152963.0
2019-02-08 15:20:00,69.82,69.82,69.76,69.76,74655.0,61.1604,61.1604,61.1078,61.1078,74655.0
2019-02-08 15:25:00,69.76,69.78,69.74,69.75,85819.0,61.1078,61.1253,61.0903,61.099,85819.0
2019-02-08 15:30:00,69.76,69.76,69.7,69.74,83969.0,61.1078,61.1078,61.0552,61.0903,83969.0
2019-02-08 15:35:00,69.74,69.75,69.67,69.7,76074.0,61.0903,61.099,61.029,61.0552,76074.0
2019-02-08 15:40:00,69.7,69.73,69.67,69.69,69205.0,61.0552,61.0815,61.029,61.0465,69205.0
2019-02-08 15:45:00,69.68,69.7,69.62,69.62,101930.0,61.0377,61.0552,60.9852,60.9852,101930.0
2019-02-08 15:50:00,69.62,69.64,69.58,69.61,185070.0,60.9852,61.0027,60.9501,60.9764,185070.0
2019-02-08 15:55:00,69.6,69.76,69.55,69.76,581638.0,60.9676,61.1078,60.9238,61.1078,581638.0
2019-02-11 09:30:00,70.0,70.42,69.92,70.4,536685.0,61.318,61.6859,61.248,61.6684,536685.0
2019-02-11 09:35:00,70.41,70.47,70.25,70.28,266859.0,61.6772,61.7297,61.537,61.5633,266859.0
2019-02-11 09:40:00,70.28,70.37,70.22,70.36,105738.0,61.5633,61.6421,61.5107,61.6334,105738.0
2019-02-11 09:45:00,70.36,70.37,70.17,70.22,108544.0,61.6334,61.6421,61.4669,61.5107,108544.0
2019-02-11 09:50:00,70.23,70.27,70.2,70.25,93670.0,61.5195,61.5545,61.4932,61.537,93670.0
2019-02-11 09:55:00,70.24,70.26,70.14,70.16,100714.0,61.5283,61.5458,61.4407,61.4582,100714.0
2019-02-11 10:00:00,70.16,70.23,70.06,70.19,133983.0,61.4582,61.5195,61.3706,61.4845,133983.0
2019-02-11 10:05:00,70.2,70.2,70.12,70.15,76410.0,61.4932,61.4932,61.4231,61.4494,76410.0
2019-02-11 10:10:00,70.15,70.15,70.07,70.1,78123.0,61.4494,61.4494,61.3793,61.4056,78123.0
2019-02-11 10:15:00,70.11,70.17,70.09,70.16,89163.0,61.4144,61.4669,61.3969,61.4582,89163.0
2019-02-11 10:20:00,70.16,70.17,69.91,69.92,104123.0,61.4582,61.4669,61.2392,61.248,104123.0
2019-02-11 10:25:00,69.91,70.0,69.88,69.99,60637.0,61.2392,61.318,61.2129,61.3093,60637.0
2019-02-11 10:30:00,70.0,70.02,69.94,70.02,79021.0,61.318,61.3355,61.2655,61.3355,79021.0
2019-02-11 10:35:00,70.02,70.09,70.01,70.09,125751.0,61.3355,61.3969,61.3268,61.3969,125751.0
2019-02-11 10:40:00,70.09,70.15,70.07,70.14,95383.0,61.3969,61.4494,61.3793,61.4407,95383.0
2019-02-11 10:45:00,70.14,70.24,70.11,70.23,76267.0,61.4407,61.5283,61.4144,61.5195,76267.0
2019-02-11 10:50:00,70.23,70.26,70.12,70.15,64831.0,61.5195,61.5458,61.4231,61.4494,64831.0
2019-02-11 10:55:00,70.15,70.25,70.14,70.22,92366.0,61.4494,61.537,61.4407,61.5107,92366.0
2019-02-11 11:00:00,70.22,70.29,70.2,70.24,126459.0,61.5107,61.5721,61.4932,61.5283,126459.0
2019-02-11 11:05:00,70.24,70.3,70.14,70.2,88528.0,61.5283,61.5808,61.4407,61.4932,88528.0
2019-02-11 11:10:00,70.2,70.27,70.19,70.25,67194.0,61.4932,61.5545,61.4845,61.537,67194.0
2019-02-11 11:15:00,70.25,70.31,70.24,70.31,70053.0,61.537,61.5896,61.5283,61.5896,70053.0
2019-02-11 11:20:00,70.31,70.39,70.29,70.39,103101.0,61.5896,61.6597,61.5721,61.6597,103101.0
2019-02-11 11:25:00,70.39,70.4,70.27,70.27,78487.0,61.6597,61.6684,61.5545,61.5545,78487.0
2019-02-11 11:30:00,70.28,70.29,70.22,70.25,83522.0,61.5633,61.5721,61.5107,61.537,83522.0
2019-02-11 11:35:00,70.25,70.31,70.24,70.28,51357.0,61.537,61.5896,61.5283,61.5633,51357.0
2019-02-11 11:40:00,70.28,70.39,70.27,70.37,64189.0,61.5633,61.6597,61.5545,61.6421,64189.0
2019-02-11 11:45:00,70.36,70.42,70.35,70.36,66745.0,61.6334,61.6859,61.6246,61.6334,66745.0
2019-02-11 11:50:00,70.37,70.42,70.33,70.38,139559.0,61.6421,61.6859,61.6071,61.6509,139559.0
2019-02-11 11:55:00,70.38,70.38,70.3,70.31,91972.0,61.6509,61.6509,61.5808,61.5896,91972.0
2019-02-11 12:00:00,70.31,70.32,70.27,70.29,82557.0,61.5896,61.5983,61.5545,61.5721,82557.0
2019-02-11 12:05:00,70.28,70.29,70.19,70.24,49632.0,61.5633,61.5721,61.4845,61.5283,49632.0
2019-02-11 12:10:00,70.24,70.24,70.13,70.13,48072.0,61.5283,61.5283,61.4319,61.4319,48072.0
2019-02-11 12:15:00,70.13,70.15,70.08,70.1,76447.0,61.4319,61.4494,61.3881,61.4056,76447.0
2019-02-11 12:20:00,70.1,70.13,70.08,70.11,38674.0,61.4056,61.4319,61.3881,61.4144,38674.0
2019-02-11 12:25:00,70.1,70.12,70.09,70.1,38614.0,61.4056,61.4231,61.3969,61.4056,38614.0
2019-02-11 12:30:00,70.11,70.12,70.06,70.08,76058.0,61.4144,61.4231,61.3706,61.3881,76058.0
2019-02-11 12:35:00,70.07,70.08,70.03,70.05,52916.0,61.3793,61.3881,61.3443,61.3618,52916.0
2019-02-11 12:40:00,70.05,70.08,70.04,70.05,64905.0,61.3618,61.3881,61.3531,61.3618,64905.0
2019-02-11 12:45:00,70.05,70.06,69.98,69.98,90217.0,61.3618,61.3706,61.3005,61.3005,90217.0
2019-02-11 12:50:00,69.98,70.0,69.95,69.99,77676.0,61.3005,61.318,61.2742,61.3093,77676.0
2019-02-11 12:55:00,69.99,70.02,69.98,70.02,47875.0,61.3093,61.3355,61.3005,61.3355,47875.0
2019-02-11 13:00:00,70.01,70.09,69.99,70.07,43986.0,61.3268,61.3969,61.3093,61.3793,43986.0
2019-02-11 13:05:00,70.07,70.07,70.02,70.06,44040.0,61.3793,61.3793,61.3355,61.3706,44040.0
2019-02-11 13:10:00,70.06,70.06,70.01,70.06,37657.0,61.3706,61.3706,61.3268,61.3706,37657.0
2019-02-11 13:15:00,70.06,70.08,70.02,70.08,45192.0,61.3706,61.3881,61.3355,61.3881,45192.0
2019-02-11 13:20:00,70.09,70.09,70.03,70.05,55069.0,61.3969,61.3969,61.3443,61.3618,55069.0
2019-02-11 13:25:00,70.05,70.1,70.04,70.04,39169.0,61.3618,61.4056,61.3531,61.3531,39169.0
2019-02-11 13:30:00,70.05,70.05,70.02,70.02,45881.0,61.3618,61.3618,61.3355,61.3355,45881.0
2019-02-11 13:35:00,70.03,70.07,70.02,70.05,83784.0,61.3443,61.3793,61.3355,61.3618,83784.0
2019-02-11 13:40:00,70.05,70.08,69.99,70.0,66826.0,61.3618,61.3881,61.3093,61.318,66826.0
2019-02-11 13:45:00,70.0,70.02,69.94,70.02,43309.0,61.318,61.3355,61.2655,61.3355,43309.0
2019-02-11 13:50:00,70.03,70.07,69.99,70.06,68036.0,61.3443,61.3793,61.3093,61.3706,68036.0
2019-02-11 13:55:00,70.06,70.06,70.0,70.04,61391.0,61.3706,61.3706,61.318,61.3531,61391.0
2019-02-11 14:00:00,70.03,70.04,69.98,70.01,67332.0,61.3443,61.3531,61.3005,61.3268,67332.0
2019-02-11 14:05:00,70.01,70.09,70.0,70.09,53389.0,61.3268,61.3969,61.318,61.3969,53389.0
2019-02-11 14:10:00,70.09,70.12,70.06,70.09,54200.0,61.3969,61.4231,61.3706,61.3969,54200.0
2019-02-11 14:15:00,70.09,70.1,70.04,70.08,61558.0,61.3969,61.4056,61.3531,61.3881,61558.0
2019-02-11 14:20:00,70.07,70.12,70.04,70.05,129221.0,61.3793,61.4231,61.3531,61.3618,129221.0
2019-02-11 14:25:00,70.06,70.15,70.05,70.15,38373.0,61.3706,61.4494,61.3618,61.4494,38373.0
2019-02-11 14:30:00,70.14,70.18,70.1,70.11,64036.0,61.4407,61.4757,61.4056,61.4144,64036.0
2019-02-11 14:35:00,70.11,70.12,70.08,70.09,61819.0,61.4144,61.4231,61.3881,61.3969,61819.0
2019-02-11 14:40:00,70.09,70.13,70.01,70.02,70435.0,61.3969,61.4319,61.3268,61.3355,70435.0
2019-02-11 14:45:00,70.02,70.02,69.86,69.87,105167.0,61.3355,61.3355,61.1954,61.2042,105167.0
2019-02-11 14:50:00,69.86,69.96,69.84,69.95,72662.0,61.1954,61.283,61.1779,61.2742,72662.0
2019-02-11 14:55:00,69.95,70.01,69.94,70.01,80244.0,61.2742,61.3268,61.2655,61.3268,80244.0
2019-02-11 15:00:00,70.01,70.08,69.99,70.08,85535.0,61.3268,61.3881,61.3093,61.3881,85535.0
2019-02-11 15:05:00,70.08,70.09,70.01,70.06,91470.0,61.3881,61.3969,61.3268,61.3706,91470.0
2019-02-11 15:10:00,70.06,70.08,70.02,70.04,64755.0,61.3706,61.3881,61.3355,61.3531,64755.0
2019-02-11 15:15:00,70.04,70.08,70.01,70.02,76655.0,61.3531,61.3881,61.3268,61.3355,76655.0
2019-02-11 15:20:00,70.02,70.03,70.0,70.03,66890.0,61.3355,61.3443,61.318,61.3443,66890.0
2019-02-11 15:25:00,70.03,70.12,70.02,70.11,69918.0,61.3443,61.4231,61.3355,61.4144,69918.0
2019-02-11 15:30:00,70.11,70.12,70.0,70.04,104883.0,61.4144,61.4231,61.318,61.3531,104883.0
2019-02-11 15:35:00,70.03,70.07,70.02,70.05,81068.0,61.3443,61.3793,61.3355,61.3618,81068.0
2019-02-11 15:40:00,70.05,70.05,69.95,69.95,135055.0,61.3618,61.3618,61.2742,61.2742,135055.0
2019-02-11 15:45:00,69.96,70.01,69.95,69.99,170408.0,61.283,61.3268,61.2742,61.3093,170408.0
2019-02-11 15:50:00,70.0,70.0,69.95,69.95,245668.0,61.318,61.318,61.2742,61.2742,245668.0
2019-02-11 15:55:00,69.95,70.05,69.93,69.98,501750.0,61.2742,61.3618,61.2567,61.3005,501750.0
2019-02-12 09:30:00,70.33,70.46,69.95,70.19,226358.0,61.6071,61.721,61.2742,61.4845,226358.0
2019-02-12 09:35:00,70.19,70.32,70.12,70.16,86332.0,61.4845,61.5983,61.4231,61.4582,86332.0
2019-02-12 09:40:00,70.17,70.22,70.13,70.17,80982.0,61.4669,61.5107,61.4319,61.4669,80982.0
2019-02-12 09:45:00,70.18,70.27,70.17,70.23,100766.0,61.4757,61.5545,61.4669,61.5195,100766.0
2019-02-12 09:50:00,70.23,70.26,70.17,70.2,65514.0,61.5195,61.5458,61.4669,61.4932,65514.0
2019-02-12 09:55:00,70.2,70.29,70.16,70.28,94353.0,61.4932,61.5721,61.4582,61.5633,94353.0
2019-02-12 10:00:00,70.29,70.35,70.26,70.34,79375.0,61.5721,61.6246,61.5458,61.6159,79375.0
2019-02-12 10:05:00,70.34,70.36,70.16,70.16,86298.0,61.6159,61.6334,61.4582,61.4582,86298.0
2019-02-12 10:10:00,70.15,70.19,70.11,70.19,105320.0,61.4494,61.4845,61.4144,61.4845,105320.0
2019-02-12 10:15:00,70.19,70.24,70.13,70.2,136090.0,61.4845,61.5283,61.4319,61.4932,136090.0
2019-02-12 10:20:00,70.2,70.32,70.2,70.3,60100.0,61.4932,61.5983,61.4932,61.5808,60100.0
2019-02-12 10:25:00,70.3,70.33,70.27,70.29,78921.0,61.5808,61.6071,61.5545,61.5721,78921.0
2019-02-12 10:30:00,70.29,70.31,70.17,70.2,64769.0,61.5721,61.5896,61.4669,61.4932,64769.0
2019-02-12 10:35:00,70.19,70.38,70.18,70.34,94848.0,61.4845,61.6509,61.4757,61.6159,94848.0
2019-02-12 10:40:00,70.34,70.34,70.26,70.3,55234.0,61.6159,61.6159,61.5458,61.5808,55234.0
2019-02-12 10:45:00,70.3,70.32,70.26,70.28,68920.0,61.5808,61.5983,61.5458,61.5633,68920.0
2019-02-12 10:50:00,70.28,70.32,70.25,70.25,89749.0,61.5633,61.5983,61.537,61.537,89749.0
2019-02-12 10:55:00,70.25,70.39,70.24,70.34,225303.0,61.537,61.6597,61.5283,61.6159,225303.0
2019-02-12 11:00:00,70.34,70.4,70.3,70.31,185653.0,61.6159,61.6684,61.5808,61.5896,185653.0
2019-02-12 11:05:00,70.32,70.38,70.32,70.37,85816.0,61.5983,61.6509,61.5983,61.6421,85816.0
2019-02-12 11:10:00,70.37,70.45,70.37,70.42,79654.0,61.6421,61.7122,61.6421,61.6859,79654.0
2019-02-12 11:15:00,70.42,70.45,70.37,70.4,100858.0,61.6859,61.7122,61.6421,61.6684,100858.0
2019-02-12 11:20:00,70.39,70.42,70.3,70.31,80556.0,61.6597,61.6859,61.5808,61.5896,80556.0
2019-02-12 11:25:00,70.31,70.35,70.3,70.33,120151.0,61.5896,61.6246,61.5808,61.6071,120151.0
2019-02-12 11:30:00,70.33,70.37,70.28,70.31,99490.0,61.6071,61.6421,61.5633,61.5896,99490.0
2019-02-12 11:35:00,70.32,70.36,70.29,70.35,64782.0,61.5983,61.6334,61.5721,61.6246,64782.0
2019-02-12 11:40:00,70.36,70.37,70.31,70.31,97993.0,61.6334,61.6421,61.5896,61.5896,97993.0
2019-02-12 11:45:00,70.31,70.34,70.3,70.33,44146.0,61.5896,61.6159,61.5808,61.6071,44146.0
2019-02-12 11:50:00,70.33,70.42,70.32,70.41,89639.0,61.6071,61.6859,61.5983,61.6772,89639.0
2019-02-12 11:55:00,70.42,70.45,70.38,70.4,85946.0,61.6859,61.7122,61.6509,61.6684,85946.0
2019-02-12 12:00:00,70.39,70.44,70.39,70.43,61381.0,61.6597,61.7035,61.6597,61.6947,61381.0
2019-02-12 12:05:00,70.44,70.44,70.37,70.38,93005.0,61.7035,61.7035,61.6421,61.6509,93005.0
2019-02-12 12:10:00,70.37,70.4,70.32,70.33,52993.0,61.6421,61.6684,61.5983,61.6071,52993.0
2019-02-12 12:15:00,70.32,70.32,70.28,70.29,64670.0,61.5983,61.5983,61.5633,61.5721,64670.0
2019-02-12 12:20:00,70.29,70.3,70.18,70.2,113295.0,61.5721,61.5808,61.4757,61.4932,113295.0
2019-02-12 12:25:00,70.19,70.19,70.04,70.05,69818.0,61.4845,61.4845,61.3531,61.3618,69818.0
2019-02-12 12:30:00,70.04,70.09,70.04,70.06,71565.0,61.3531,61.3969,61.3531,61.3706,71565.0
2019-02-12 12:35:00,70.06,70.17,70.06,70.16,65646.0,61.3706,61.4669,61.3706,61.4582,65646.0
2019-02-12 12:40:00,70.16,70.16,70.01,70.05,99117.0,61.4582,61.4582,61.3268,61.3618,99117.0
2019-02-12 12:45:00,70.05,70.11,70.04,70.09,84370.0,61.3618,61.4144,61.3531,61.3969,84370.0
2019-02-12 12:50:00,70.09,70.19,70.08,70.19,82951.0,61.3969,61.4845,61.3881,61.4845,82951.0
2019-02-12 12:55:00,70.19,70.23,70.14,70.19,88801.0,61.4845,61.5195,61.4407,61.4845,88801.0
2019-02-12 13:00:00,70.19,70.22,70.16,70.17,39976.0,61.4845,61.5107,61.4582,61.4669,39976.0
2019-02-12 13:05:00,70.16,70.17,70.13,70.13,46989.0,61.4582,61.4669,61.4319,61.4319,46989.0
2019-02-12 13:10:00,70.14,70.16,70.1,70.13,45206.0,61.4407,61.4582,61.4056,61.4319,45206.0
2019-02-12 13:15:00,70.13,70.13,70.05,70.08,111270.0,61.4319,61.4319,61.3618,61.3881,111270.0
2019-02-12 13:20:00,70.08,70.17,70.06,70.14,94905.0,61.3881,61.4669,61.3706,61.4407,94905.0
2019-02-12 13:25:00,70.14,70.14,70.07,70.07,24171.0,61.4407,61.4407,61.3793,61.3793,24171.0
2019-02-12 13:30:00,70.07,70.16,70.07,70.13,126044.0,61.3793,61.4582,61.3793,61.4319,126044.0
2019-02-12 13:35:00,70.13,70.15,70.1,70.14,34127.0,61.4319,61.4494,61.4056,61.4407,34127.0
2019-02-12 13:40:00,70.14,70.15,70.09,70.15,40133.0,61.4407,61.4494,61.3969,61.4494,40133.0
2019-02-12 13:45:00,70.15,70.15,70.09,70.13,45649.0,61.4494,61.4494,61.3969,61.4319,45649.0
2019-02-12 13:50:00,70.13,70.22,70.11,70.17,102750.0,61.4319,61.5107,61.4144,61.4669,102750.0
2019-02-12 13:55:00,70.16,70.18,70.13,70.17,36979.0,61.4582,61.4757,61.4319,61.4669,36979.0
2019-02-12 14:00:00,70.17,70.17,70.07,70.12,76706.0,61.4669,61.4669,61.3793,61.4231,76706.0
2019-02-12 14:05:00,70.12,70.12,70.07,70.09,37969.0,61.4231,61.4231,61.3793,61.3969,37969.0
2019-02-12 14:10:00,70.09,70.1,70.02,70.03,51519.0,61.3969,61.4056,61.3355,61.3443,51519.0
2019-02-12 14:15:00,70.03,70.07,70.0,70.05,67426.0,61.3443,61.3793,61.318,61.3618,67426.0
2019-02-12 14:20:00,70.05,70.1,70.04,70.09,86638.0,61.3618,61.4056,61.3531,61.3969,86638.0
2019-02-12 14:25:00,70.09,70.09,69.99,69.99,130568.0,61.3969,61.3969,61.3093,61.3093,130568.0
2019-02-12 14:30:00,69.98,70.0,69.92,69.94,70749.0,61.3005,61.318,61.248,61.2655,70749.0
2019-02-12 14:35:00,69.94,69.97,69.92,69.97,47841.0,61.2655,61.2918,61.248,61.2918,47841.0
2019-02-12 14:40:00,69.97,70.0,69.93,69.99,39044.0,61.2918,61.318,61.2567,61.3093,39044.0
2019-02-12 14:45:00,69.99,70.05,69.97,70.01,53584.0,61.3093,61.3618,61.2918,61.3268,53584.0
2019-02-12 14:50:00,70.01,70.04,69.98,70.03,53217.0,61.3268,61.3531,61.3005,61.3443,53217.0
2019-02-12 14:55:00,70.03,70.05,70.0,70.04,38822.0,61.3443,61.3618,61.318,61.3531,38822.0
2019-02-12 15:00:00,70.04,70.06,69.98,69.99,52099.0,61.3531,61.3706,61.3005,61.3093,52099.0
2019-02-12 15:05:00,69.99,70.03,69.98,70.02,57633.0,61.3093,61.3443,61.3005,61.3355,57633.0
2019-02-12 15:10:00,70.02,70.03,69.96,70.01,57730.0,61.3355,61.3443,61.283,61.3268,57730.0
2019-02-12 15:15:00,70.01,70.02,69.98,70.0,243371.0,61.3268,61.3355,61.3005,61.318,243371.0
2019-02-12 15:20:00,70.0,70.0,69.98,70.0,98857.0,61.318,61.318,61.3005,61.318,98857.0
2019-02-12 15:25:00,70.0,70.0,69.98,70.0,116871.0,61.318,61.318,61.3005,61.318,116871.0
2019-02-12 15:30:00,69.99,70.0,69.88,69.88,165478.0,61.3093,61.318,61.2129,61.2129,165478.0
2019-02-12 15:35:00,69.88,69.91,69.86,69.89,98487.0,61.2129,61.2392,61.1954,61.2217,98487.0
2019-02-12 15:40:00,69.89,69.94,69.85,69.88,91775.0,61.2217,61.2655,61.1866,61.2129,91775.0
2019-02-12 15:45:00,69.88,69.9,69.78,69.82,149952.0,61.2129,61.2304,61.1253,61.1604,149952.0
2019-02-12 15:50:00,69.83,69.83,69.73,69.8,229508.0,61.1691,61.1691,61.0815,61.1428,229508.0
2019-02-12 15:55:00,69.81,69.89,69.71,69.74,530822.0,61.1516,61.2217,61.064,61.0903,530822.0
2019-02-13 09:30:00,69.84,70.22,69.8,70.22,827092.0,61.1779,61.5107,61.1428,61.5107,827092.0
2019-02-13 09:35:00,70.22,70.35,70.11,70.26,132464.0,61.5107,61.6246,61.4144,61.5458,132464.0
2019-02-13 09:40:00,70.28,70.3,70.1,70.1,769969.0,61.5633,61.5808,61.4056,61.4056,769969.0
2019-02-13 09:45:00,70.09,70.16,69.94,69.97,97091.0,61.3969,61.4582,61.2655,61.2918,97091.0
2019-02-13 09:50:00,69.97,70.03,69.91,69.97,89348.0,61.2918,61.3443,61.2392,61.2918,89348.0
2019-02-13 09:55:00,69.96,69.97,69.87,69.97,52242.0,61.283,61.2918,61.2042,61.2918,52242.0
2019-02-13 10:00:00,69.97,69.98,69.84,69.91,87632.0,61.2918,61.3005,61.1779,61.2392,87632.0
2019-02-13 10:05:00,69.92,69.95,69.86,69.95,66048.0,61.248,61.2742,61.1954,61.2742,66048.0
2019-02-13 10:10:00,69.97,69.99,69.83,69.85,85242.0,61.2918,61.3093,61.1691,61.1866,85242.0
2019-02-13 10:15:00,69.87,69.9,69.83,69.88,47613.0,61.2042,61.2304,61.1691,61.2129,47613.0
2019-02-13 10:20:00,69.89,69.97,69.86,69.95,136424.0,61.2217,61.2918,61.1954,61.2742,136424.0
2019-02-13 10:25:00,69.96,70.03,69.84,69.91,381470.0,61.283,61.3443,61.1779,61.2392,381470.0
2019-02-13 10:30:00,69.91,70.05,69.89,70.04,54294.0,61.2392,61.3618,61.2217,61.3531,54294.0
2019-02-13 10:35:00,70.04,70.16,70.03,70.12,48537.0,61.3531,61.4582,61.3443,61.4231,48537.0
2019-02-13 10:40:00,70.11,70.18,70.1,70.18,40889.0,61.4144,61.4757,61.4056,61.4757,40889.0
2019-02-13 10:45:00,70.18,70.2,70.16,70.17,39327.0,61.4757,61.4932,61.4582,61.4669,39327.0
2019-02-13 10:50:00,70.18,70.21,70.17,70.2,58829.0,61.4757,61.502,61.4669,61.4932,58829.0
2019-02-13 10:55:00,70.19,70.21,70.17,70.19,43042.0,61.4845,61.502,61.4669,61.4845,43042.0
2019-02-13 11:00:00,70.2,70.21,70.11,70.16,69710.0,61.4932,61.502,61.4144,61.4582,69710.0
2019-02-13 11:05:00,70.17,70.18,70.11,70.11,60136.0,61.4669,61.4757,61.4144,61.4144,60136.0
2019-02-13 11:10:00,70.11,70.13,70.07,70.12,40113.0,61.4144,61.4319,61.3793,61.4231,40113.0
2019-02-13 11:15:00,70.11,70.14,70.1,70.1,53113.0,61.4144,61.4407,61.4056,61.4056,53113.0
2019-02-13 11:20:00,70.1,70.1,70.06,70.08,47353.0,61.4056,61.4056,61.3706,61.3881,47353.0
2019-02-13 11:25:00,70.08,70.1,70.03,70.03,35653.0,61.3881,61.4056,61.3443,61.3443,35653.0
2019-02-13 11:30:00,70.03,70.03,69.97,69.98,57402.0,61.3443,61.3443,61.2918,61.3005,57402.0
2019-02-13 11:35:00,69.97,70.07,69.95,70.05,69932.0,61.2918,61.3793,61.2742,61.3618,69932.0
2019-02-13 11:40:00,70.04,70.11,70.03,70.1,34987.0,61.3531,61.4144,61.3443,61.4056,34987.0
2019-02-13 11:45:00,70.11,70.13,70.1,70.12,54477.0,61.4144,61.4319,61.4056,61.4231,54477.0
2019-02-13 11:50:00,70.12,70.13,70.1,70.1,49450.0,61.4231,61.4319,61.4056,61.4056,49450.0
2019-02-13 11:55:00,70.11,70.14,70.09,70.1,41139.0,61.4144,61.4407,61.3969,61.4056,41139.0
2019-02-13 12:00:00,70.1,70.12,70.09,70.11,32120.0,61.4056,61.4231,61.3969,61.4144,32120.0
2019-02-13 12:05:00,70.11,70.11,70.06,70.06,57623.0,61.4144,61.4144,61.3706,61.3706,57623.0
2019-02-13 12:10:00,70.06,70.07,70.01,70.05,57009.0,61.3706,61.3793,61.3268,61.3618,57009.0
2019-02-13 12:15:00,70.05,70.06,70.01,70.02,51083.0,61.3618,61.3706,61.3268,61.3355,51083.0
2019-02-13 12:20:00,70.02,70.04,70.0,70.0,29692.0,61.3355,61.3531,61.318,61.318,29692.0
2019-02-13 12:25:00,70.0,70.03,69.99,70.01,112097.0,61.318,61.3443,61.3093,61.3268,112097.0
2019-02-13 12:30:00,70.0,70.07,69.98,70.07,38989.0,61.318,61.3793,61.3005,61.3793,38989.0
2019-02-13 12:35:00,70.07,70.09,70.03,70.05,48762.0,61.3793,61.3969,61.3443,61.3618,48762.0
2019-02-13 12:40:00,70.05,70.05,69.99,70.0,105645.0,61.3618,61.3618,61.3093,61.318,105645.0
2019-02-13 12:45:00,70.01,70.01,69.98,70.0,48894.0,61.3268,61.3268,61.3005,61.318,48894.0
2019-02-13 12:50:00,70.0,70.03,69.99,70.03,49453.0,61.318,61.3443,61.3093,61.3443,49453.0
2019-02-13 12:55:00,70.03,70.11,70.02,70.11,61262.0,61.3443,61.4144,61.3355,61.4144,61262.0
2019-02-13 13:00:00,70.11,70.11,70.06,70.06,55230.0,61.4144,61.4144,61.3706,61.3706,55230.0
2019-02-13 13:05:00,70.06,70.09,70.04,70.08,49091.0,61.3706,61.3969,61.3531,61.3881,49091.0
2019-02-13 13:10:00,70.08,70.1,70.07,70.09,40444.0,61.3881,61.4056,61.3793,61.3969,40444.0
2019-02-13 13:15:00,70.09,70.1,70.08,70.09,31506.0,61.3969,61.4056,61.3881,61.3969,31506.0
2019-02-13 13:20:00,70.09,70.13,70.09,70.11,47421.0,61.3969,61.4319,61.3969,61.4144,47421.0
2019-02-13 13:25:00,70.11,70.14,70.09,70.14,56649.0,61.4144,61.4407,61.3969,61.4407,56649.0
2019-02-13 13:30:00,70.13,70.14,70.02,70.04,74471.0,61.4319,61.4407,61.3355,61.3531,74471.0
2019-02-13 13:35:00,70.04,70.09,70.04,70.09,42446.0,61.3531,61.3969,61.3531,61.3969,42446.0
2019-02-13 13:40:00,70.08,70.12,70.08,70.09,49224.0,61.3881,61.4231,61.3881,61.3969,49224.0
2019-02-13 13:45:00,70.08,70.1,70.04,70.09,142241.0,61.3881,61.4056,61.3531,61.3969,142241.0
2019-02-13 13:50:00,70.09,70.12,70.07,70.11,40957.0,61.3969,61.4231,61.3793,61.4144,40957.0
2019-02-13 13:55:00,70.11,70.14,70.1,70.14,40589.0,61.4144,61.4407,61.4056,61.4407,40589.0
2019-02-13 14:00:00,70.14,70.2,70.11,70.19,51541.0,61.4407,61.4932,61.4144,61.4845,51541.0
2019-02-13 14:05:00,70.2,70.24,70.17,70.22,53299.0,61.4932,61.5283,61.4669,61.5107,53299.0
2019-02-13 14:10:00,70.22,70.24,70.18,70.23,54154.0,61.5107,61.5283,61.4757,61.5195,54154.0
2019-02-13 14:15:00,70.23,70.24,70.16,70.19,67673.0,61.5195,61.5283,61.4582,61.4845,67673.0
2019-02-13 14:20:00,70.19,70.23,70.17,70.19,40583.0,61.4845,61.5195,61.4669,61.4845,40583.0
2019-02-13 14:25:00,70.19,70.23,70.18,70.19,65226.0,61.4845,61.5195,61.4757,61.4845,65226.0
2019-02-13 14:30:00,70.19,70.21,70.16,70.17,55068.0,61.4845,61.502,61.4582,61.4669,55068.0
2019-02-13 14:35:00,70.16,70.2,70.15,70.2,34756.0,61.4582,61.4932,61.4494,61.4932,34756.0
2019-02-13 14:40:00,70.2,70.21,70.15,70.2,62646.0,61.4932,61.502,61.4494,61.4932,62646.0
2019-02-13 14:45:00,70.2,70.21,70.15,70.16,63413.0,61.4932,61.502,61.4494,61.4582,63413.0
2019-02-13 14:50:00,70.17,70.18,70.13,70.17,69159.0,61.4669,61.4757,61.4319,61.4669,69159.0
2019-02-13 14:55:00,70.17,70.2,70.16,70.17,58387.0,61.4669,61.4932,61.4582,61.4669,58387.0
2019-02-13 15:00:00,70.18,70.22,70.15,70.19,64681.0,61.4757,61.5107,61.4494,61.4845,64681.0
2019-02-13 15:05:00,70.19,70.22,70.18,70.2,57102.0,61.4845,61.5107,61.4757,61.4932,57102.0
2019-02-13 15:10:00,70.19,70.25,70.19,70.24,50884.0,61.4845,61.537,61.4845,61.5283,50884.0
2019-02-13 15:15:00,70.24,70.31,70.24,70.3,64005.0,61.5283,61.5896,61.5283,61.5808,64005.0
2019-02-13 15:20:00,70.31,70.41,70.3,70.4,89427.0,61.5896,61.6772,61.5808,61.6684,89427.0
2019-02-13 15:25:00,70.4,70.4,70.37,70.39,90047.0,61.6684,61.6684,61.6421,61.6597,90047.0
2019-02-13 15:30:00,70.4,70.48,70.39,70.48,104876.0,61.6684,61.7385,61.6597,61.7385,104876.0
2019-02-13 15:35:00,70.48,70.55,70.47,70.55,135894.0,61.7385,61.7998,61.7297,61.7998,135894.0
2019-02-13 15:40:00,70.55,70.6,70.54,70.58,156433.0,61.7998,61.8436,61.7911,61.8261,156433.0
2019-02-13 15:45:00,70.58,70.6,70.45,70.46,243041.0,61.8261,61.8436,61.7122,61.721,243041.0
2019-02-13 15:50:00,70.46,70.47,70.36,70.42,167683.0,61.721,61.7297,61.6334,61.6859,167683.0
2019-02-13 15:55:00,70.42,70.56,70.41,70.51,620102.0,61.6859,61.8086,61.6772,61.7648,620102.0
2019-02-14 09:30:00,70.13,70.31,69.97,70.2,268188.0,61.4319,61.5896,61.2918,61.4932,268188.0
2019-02-14 09:35:00,70.21,70.48,70.2,70.41,110929.0,61.502,61.7385,61.4932,61.6772,110929.0
2019-02-14 09:40:00,70.42,70.49,70.26,70.26,89960.0,61.6859,61.7473,61.5458,61.5458,89960.0
2019-02-14 09:45:00,70.26,70.46,70.2,70.42,76485.0,61.5458,61.721,61.4932,61.6859,76485.0
2019-02-14 09:50:00,70.41,70.57,70.4,70.55,197734.0,61.6772,61.8173,61.6684,61.7998,197734.0
2019-02-14 09:55:00,70.54,70.75,70.52,70.75,142774.0,61.7911,61.975,61.7735,61.975,142774.0
2019-02-14 10:00:00,70.74,70.84,70.67,70.84,140244.0,61.9662,62.0538,61.9049,62.0538,140244.0
2019-02-14 10:05:00,70.84,71.0,70.83,70.99,198366.0,62.0538,62.194,62.0451,62.1852,198366.0
2019-02-14 10:10:00,70.98,71.0,70.92,70.98,73133.0,62.1765,62.194,62.1239,62.1765,73133.0
2019-02-14 10:15:00,70.98,71.12,70.96,71.07,187638.0,62.1765,62.2991,62.159,62.2553,187638.0
2019-02-14 10:20:00,71.07,71.12,71.04,71.11,77507.0,62.2553,62.2991,62.229,62.2904,77507.0
2019-02-14 10:25:00,71.12,71.25,71.1,71.24,105352.0,62.2991,62.413,62.2816,62.4042,105352.0
2019-02-14 10:30:00,71.24,71.35,71.22,71.34,115072.0,62.4042,62.5006,62.3867,62.4918,115072.0
2019-02-14 10:35:00,71.34,71.35,71.06,71.22,191228.0,62.4918,62.5006,62.2466,62.3867,191228.0
2019-02-14 10:40:00,71.22,71.35,71.22,71.27,118977.0,62.3867,62.5006,62.3867,62.4305,118977.0
2019-02-14 10:45:00,71.27,71.31,71.19,71.26,68057.0,62.4305,62.4656,62.3604,62.4218,68057.0
2019-02-14 10:50:00,71.27,71.28,71.18,71.2,78243.0,62.4305,62.4393,62.3517,62.3692,78243.0
2019-02-14 10:55:00,71.19,71.19,71.08,71.09,72946.0,62.3604,62.3604,62.2641,62.2728,72946.0
2019-02-14 11:00:00,71.1,71.16,71.04,71.05,67503.0,62.2816,62.3342,62.229,62.2378,67503.0
2019-02-14 11:05:00,71.05,71.2,71.02,71.16,55399.0,62.2378,62.3692,62.2115,62.3342,55399.0
2019-02-14 11:10:00,71.17,71.22,71.14,71.15,56031.0,62.3429,62.3867,62.3166,62.3254,56031.0
2019-02-14 11:15:00,71.15,71.17,71.11,71.15,59393.0,62.3254,62.3429,62.2904,62.3254,59393.0
2019-02-14 11:20:00,71.14,71.15,71.11,71.13,41917.0,62.3166,62.3254,62.2904,62.3079,41917.0
2019-02-14 11:25:00,71.12,71.19,71.11,71.19,41596.0,62.2991,62.3604,62.2904,62.3604,41596.0
2019-02-14 11:30:00,71.19,71.2,71.08,71.14,50040.0,62.3604,62.3692,62.2641,62.3166,50040.0
2019-02-14 11:35:00,71.14,71.2,71.09,71.19,52291.0,62.3166,62.3692,62.2728,62.3604,52291.0
2019-02-14 11:40:00,71.19,71.31,71.16,71.3,91358.0,62.3604,62.4656,62.3342,62.4568,91358.0
2019-02-14 11:45:00,71.3,71.32,71.23,71.24,74497.0,62.4568,62.4743,62.3955,62.4042,74497.0
2019-02-14 11:50:00,71.23,71.3,71.23,71.26,59405.0,62.3955,62.4568,62.3955,62.4218,59405.0
2019-02-14 11:55:00,71.27,71.32,71.27,71.27,47638.0,62.4305,62.4743,62.4305,62.4305,47638.0
2019-02-14 12:00:00,71.27,71.32,71.26,71.31,44384.0,62.4305,62.4743,62.4218,62.4656,44384.0
2019-02-14 12:05:00,71.32,71.4,71.3,71.4,97464.0,62.4743,62.5444,62.4568,62.5444,97464.0
2019-02-14 12:10:00,71.4,71.49,71.35,71.44,264160.0,62.5444,62.6232,62.5006,62.5794,264160.0
2019-02-14 12:15:00,71.44,71.54,71.42,71.53,131786.0,62.5794,62.667,62.5619,62.6583,131786.0
2019-02-14 12:20:00,71.53,71.54,71.49,71.5,84586.0,62.6583,62.667,62.6232,62.632,84586.0
2019-02-14 12:25:00,71.5,71.54,71.43,71.44,86330.0,62.632,62.667,62.5707,62.5794,86330.0
2019-02-14 12:30:00,71.45,71.51,71.44,71.5,43802.0,62.5882,62.6407,62.5794,62.632,43802.0
2019-02-14 12:35:00,71.49,71.5,71.4,71.41,41643.0,62.6232,62.632,62.5444,62.5532,41643.0
2019-02-14 12:40:00,71.41,71.45,71.39,71.4,28294.0,62.5532,62.5882,62.5356,62.5444,28294.0
2019-02-14 12:45:00,71.4,71.42,71.32,71.33,46451.0,62.5444,62.5619,62.4743,62.4831,46451.0
2019-02-14 12:50:00,71.32,71.38,71.32,71.36,37238.0,62.4743,62.5269,62.4743,62.5094,37238.0
2019-02-14 12:55:00,71.36,71.37,71.31,71.34,40855.0,62.5094,62.5181,62.4656,62.4918,40855.0
2019-02-14 13:00:00,71.34,71.39,71.34,71.39,30866.0,62.4918,62.5356,62.4918,62.5356,30866.0
2019-02-14 13:05:00,71.39,71.4,71.31,71.34,29317.0,62.5356,62.5444,62.4656,62.4918,29317.0
2019-02-14 13:10:00,71.34,71.35,71.3,71.3,51905.0,62.4918,62.5006,62.4568,62.4568,51905.0
2019-02-14 13:15:00,71.3,71.34,71.29,71.29,36234.0,62.4568,62.4918,62.448,62.448,36234.0
2019-02-14 13:20:00,71.3,71.34,71.28,71.33,43070.0,62.4568,62.4918,62.4393,62.4831,43070.0
2019-02-14 13:25:00,71.33,71.33,71.3,71.3,191089.0,62.4831,62.4831,62.4568,62.4568,191089.0
2019-02-14 13:30:00,71.31,71.32,71.24,71.26,55828.0,62.4656,62.4743,62.4042,62.4218,55828.0
2019-02-14 13:35:00,71.26,71.27,71.19,71.2,58717.0,62.4218,62.4305,62.3604,62.3692,58717.0
2019-02-14 13:40:00,71.21,71.23,71.18,71.19,40879.0,62.378,62.3955,62.3517,62.3604,40879.0
2019-02-14 13:45:00,71.19,71.19,71.09,71.14,120899.0,62.3604,62.3604,62.2728,62.3166,120899.0
2019-02-14 13:50:00,71.14,71.16,71.07,71.1,92277.0,62.3166,62.3342,62.2553,62.2816,92277.0
2019-02-14 13:55:00,71.1,71.14,71.07,71.11,63015.0,62.2816,62.3166,62.2553,62.2904,63015.0
2019-02-14 14:00:00,71.12,71.12,71.05,71.07,77491.0,62.2991,62.2991,62.2378,62.2553,77491.0
2019-02-14 14:05:00,71.06,71.09,71.05,71.08,56609.0,62.2466,62.2728,62.2378,62.2641,56609.0
2019-02-14 14:10:00,71.08,71.09,70.99,71.0,95119.0,62.2641,62.2728,62.1852,62.194,95119.0
2019-02-14 14:15:00,71.0,71.01,70.97,71.0,79541.0,62.194,62.2028,62.1677,62.194,79541.0
2019-02-14 14:20:00,71.0,71.0,70.95,71.0,37877.0,62.194,62.194,62.1502,62.194,37877.0
2019-02-14 14:25:00,71.0,71.01,70.96,71.01,100269.0,62.194,62.2028,62.159,62.2028,100269.0
2019-02-14 14:30:00,71.01,71.04,70.88,70.94,101009.0,62.2028,62.229,62.0889,62.1414,101009.0
2019-02-14 14:35:00,70.94,70.95,70.86,70.93,88082.0,62.1414,62.1502,62.0714,62.1327,88082.0
2019-02-14 14:40:00,70.93,70.97,70.9,70.95,74857.0,62.1327,62.1677,62.1064,62.1502,74857.0
2019-02-14 14:45:00,70.94,70.99,70.93,70.97,65928.0,62.1414,62.1852,62.1327,62.1677,65928.0
2019-02-14 14:50:00,70.96,70.96,70.89,70.94,60303.0,62.159,62.159,62.0976,62.1414,60303.0
2019-02-14 14:55:00,70.94,70.94,70.8,70.81,113989.0,62.1414,62.1414,62.0188,62.0276,113989.0
2019-02-14 15:00:00,70.81,70.9,70.81,70.88,64365.0,62.0276,62.1064,62.0276,62.0889,64365.0
2019-02-14 15:05:00,70.87,71.0,70.86,70.9,114041.0,62.0801,62.194,62.0714,62.1064,114041.0
2019-02-14 15:10:00,70.9,70.97,70.84,70.97,273625.0,62.1064,62.1677,62.0538,62.1677,273625.0
2019-02-14 15:15:00,70.97,71.0,70.93,70.99,107506.0,62.1677,62.194,62.1327,62.1852,107506.0
2019-02-14 15:20:00,70.99,70.99,70.94,70.96,78765.0,62.1852,62.1852,62.1414,62.159,78765.0
2019-02-14 15:25:00,70.96,71.04,70.95,71.0,81849.0,62.159,62.229,62.1502,62.194,81849.0
2019-02-14 15:30:00,71.01,71.06,70.98,71.02,178838.0,62.2028,62.2466,62.1765,62.2115,178838.0
2019-02-14 15:35:00,71.03,71.03,70.94,70.95,147654.0,62.2203,62.2203,62.1414,62.1502,147654.0
2019-02-14 15:40:00,70.95,70.99,70.93,70.97,114676.0,62.1502,62.1852,62.1327,62.1677,114676.0
2019-02-14 15:45:00,70.97,70.99,70.89,70.9,181739.0,62.1677,62.1852,62.0976,62.1064,181739.0
2019-02-14 15:50:00,70.9,70.95,70.82,70.86,214070.0,62.1064,62.1502,62.0363,62.0714,214070.0
2019-02-14 15:55:00,70.86,70.94,70.8,70.81,321359.0,62.0714,62.1414,62.0188,62.0276,321359.0
2019-02-15 09:30:00,71.12,71.37,71.06,71.24,701371.0,62.2991,62.5181,62.2466,62.4042,701371.0
2019-02-15 09:35:00,71.24,71.25,71.05,71.05,151581.0,62.4042,62.413,62.2378,62.2378,151581.0
2019-02-15 09:40:00,71.05,71.17,71.0,71.11,143775.0,62.2378,62.3429,62.194,62.2904,143775.0
2019-02-15 09:45:00,71.11,71.18,71.1,71.14,141820.0,62.2904,62.3517,62.2816,62.3166,141820.0
2019-02-15 09:50:00,71.14,71.15,71.04,71.1,76114.0,62.3166,62.3254,62.229,62.2816,76114.0
2019-02-15 09:55:00,71.11,71.16,71.05,71.09,219071.0,62.2904,62.3342,62.2378,62.2728,219071.0
2019-02-15 10:00:00,71.08,71.29,71.07,71.17,226319.0,62.2641,62.448,62.2553,62.3429,226319.0
2019-02-15 10:05:00,71.17,71.18,71.04,71.14,104135.0,62.3429,62.3517,62.229,62.3166,104135.0
2019-02-15 10:10:00,71.14,71.16,71.07,71.12,159100.0,62.3166,62.3342,62.2553,62.2991,159100.0
2019-02-15 10:15:00,71.12,71.15,71.07,71.12,195344.0,62.2991,62.3254,62.2553,62.2991,195344.0
2019-02-15 10:20:00,71.11,71.14,71.09,71.13,207200.0,62.2904,62.3166,62.2728,62.3079,207200.0
2019-02-15 10:25:00,71.14,71.21,71.08,71.1,145876.0,62.3166,62.378,62.2641,62.2816,145876.0
2019-02-15 10:30:00,71.1,71.14,70.99,70.99,105561.0,62.2816,62.3166,62.1852,62.1852,105561.0
2019-02-15 10:35:00,71.0,71.01,70.84,70.87,168910.0,62.194,62.2028,62.0538,62.0801,168910.0
2019-02-15 10:40:00,70.87,70.97,70.81,70.82,104711.0,62.0801,62.1677,62.0276,62.0363,104711.0
2019-02-15 10:45:00,70.83,70.85,70.71,70.79,97328.0,62.0451,62.0626,61.94,62.01,97328.0
2019-02-15 10:50:00,70.78,70.78,70.52,70.54,131665.0,62.0013,62.0013,61.7735,61.7911,131665.0
2019-02-15 10:55:00,70.54,70.61,70.46,70.47,207173.0,61.7911,61.8524,61.721,61.7297,207173.0
2019-02-15 11:00:00,70.48,70.63,70.47,70.62,97316.0,61.7385,61.8699,61.7297,61.8611,97316.0
2019-02-15 11:05:00,70.62,70.62,70.52,70.56,86386.0,61.8611,61.8611,61.7735,61.8086,86386.0
2019-02-15 11:10:00,70.57,70.59,70.39,70.44,108855.0,61.8173,61.8349,61.6597,61.7035,108855.0
2019-02-15 11:15:00,70.44,70.44,70.27,70.34,87785.0,61.7035,61.7035,61.5545,61.6159,87785.0
2019-02-15 11:20:00,70.34,70.42,70.29,70.35,82995.0,61.6159,61.6859,61.5721,61.6246,82995.0
2019-02-15 11:25:00,70.36,70.4,70.33,70.39,67852.0,61.6334,61.6684,61.6071,61.6597,67852.0
2019-02-15 11:30:00,70.39,70.44,70.32,70.34,104749.0,61.6597,61.7035,61.5983,61.6159,104749.0
2019-02-15 11:35:00,70.35,70.36,70.27,70.34,169459.0,61.6246,61.6334,61.5545,61.6159,169459.0
2019-02-15 11:40:00,70.35,70.4,70.33,70.35,44504.0,61.6246,61.6684,61.6071,61.6246,44504.0
2019-02-15 11:45:00,70.35,70.37,70.29,70.33,69073.0,61.6246,61.6421,61.5721,61.6071,69073.0
2019-02-15 11:50:00,70.34,70.34,70.27,70.33,79262.0,61.6159,61.6159,61.5545,61.6071,79262.0
2019-02-15 11:55:00,70.33,70.34,70.26,70.27,69524.0,61.6071,61.6159,61.5458,61.5545,69524.0
2019-02-15 12:00:00,70.27,70.28,70.19,70.24,86068.0,61.5545,61.5633,61.4845,61.5283,86068.0
2019-02-15 12:05:00,70.25,70.26,70.21,70.26,75694.0,61.537,61.5458,61.502,61.5458,75694.0
2019-02-15 12:10:00,70.25,70.31,70.23,70.29,54151.0,61.537,61.5896,61.5195,61.5721,54151.0
2019-02-15 12:15:00,70.3,70.35,70.29,70.31,65386.0,61.5808,61.6246,61.5721,61.5896,65386.0
2019-02-15 12:20:00,70.32,70.35,70.29,70.32,65226.0,61.5983,61.6246,61.5721,61.5983,65226.0
2019-02-15 12:25:00,70.32,70.35,70.28,70.28,77535.0,61.5983,61.6246,61.5633,61.5633,77535.0
2019-02-15 12:30:00,70.28,70.31,70.26,70.31,53201.0,61.5633,61.5896,61.5458,61.5896,53201.0
2019-02-15 12:35:00,70.31,70.35,70.28,70.32,67660.0,61.5896,61.6246,61.5633,61.5983,67660.0
2019-02-15 12:40:00,70.33,70.35,70.28,70.3,63964.0,61.6071,61.6246,61.5633,61.5808,63964.0
2019-02-15 12:45:00,70.29,70.34,70.28,70.3,58046.0,61.5721,61.6159,61.5633,61.5808,58046.0
2019-02-15 12:50:00,70.29,70.38,70.28,70.33,239920.0,61.5721,61.6509,61.5633,61.6071,239920.0
2019-02-15 12:55:00,70.33,70.47,70.32,70.41,62625.0,61.6071,61.7297,61.5983,61.6772,62625.0
2019-02-15 13:00:00,70.41,70.45,70.39,70.4,55102.0,61.6772,61.7122,61.6597,61.6684,55102.0
2019-02-15 13:05:00,70.41,70.44,70.38,70.39,45455.0,61.6772,61.7035,61.6509,61.6597,45455.0
2019-02-15 13:10:00,70.4,70.42,70.38,70.39,58273.0,61.6684,61.6859,61.6509,61.6597,58273.0
2019-02-15 13:15:00,70.38,70.45,70.38,70.41,75095.0,61.6509,61.7122,61.6509,61.6772,75095.0
2019-02-15 13:20:00,70.41,70.44,70.39,70.42,38297.0,61.6772,61.7035,61.6597,61.6859,38297.0
2019-02-15 13:25:00,70.42,70.44,70.4,70.43,46190.0,61.6859,61.7035,61.6684,61.6947,46190.0
2019-02-15 13:30:00,70.42,70.43,70.33,70.34,76114.0,61.6859,61.6947,61.6071,61.6159,76114.0
2019-02-15 13:35:00,70.34,70.38,70.32,70.35,45159.0,61.6159,61.6509,61.5983,61.6246,45159.0
2019-02-15 13:40:00,70.36,70.37,70.31,70.32,66882.0,61.6334,61.6421,61.5896,61.5983,66882.0
2019-02-15 13:45:00,70.33,70.35,70.29,70.32,115552.0,61.6071,61.6246,61.5721,61.5983,115552.0
2019-02-15 13:50:00,70.32,70.32,70.27,70.29,75159.0,61.5983,61.5983,61.5545,61.5721,75159.0
2019-02-15 13:55:00,70.29,70.32,70.27,70.28,41259.0,61.5721,61.5983,61.5545,61.5633,41259.0
2019-02-15 14:00:00,70.28,70.35,70.28,70.3,120172.0,61.5633,61.6246,61.5633,61.5808,120172.0
2019-02-15 14:05:00,70.31,70.39,70.28,70.39,119430.0,61.5896,61.6597,61.5633,61.6597,119430.0
2019-02-15 14:10:00,70.4,70.51,70.4,70.51,89466.0,61.6684,61.7648,61.6684,61.7648,89466.0
2019-02-15 14:15:00,70.51,70.6,70.51,70.59,48290.0,61.7648,61.8436,61.7648,61.8349,48290.0
2019-02-15 14:20:00,70.59,70.6,70.55,70.58,44974.0,61.8349,61.8436,61.7998,61.8261,44974.0
2019-02-15 14:25:00,70.58,70.59,70.47,70.48,66330.0,61.8261,61.8349,61.7297,61.7385,66330.0
2019-02-15 14:30:00,70.48,70.51,70.4,70.41,90418.0,61.7385,61.7648,61.6684,61.6772,90418.0
2019-02-15 14:35:00,70.41,70.47,70.38,70.43,82701.0,61.6772,61.7297,61.6509,61.6947,82701.0
2019-02-15 14:40:00,70.43,70.44,70.39,70.42,113928.0,61.6947,61.7035,61.6597,61.6859,113928.0
2019-02-15 14:45:00,70.42,70.49,70.4,70.44,61423.0,61.6859,61.7473,61.6684,61.7035,61423.0
2019-02-15 14:50:00,70.44,70.49,70.42,70.45,108251.0,61.7035,61.7473,61.6859,61.7122,108251.0
2019-02-15 14:55:00,70.44,70.55,70.4,70.55,86684.0,61.7035,61.7998,61.6684,61.7998,86684.0
2019-02-15 15:00:00,70.55,70.55,70.49,70.54,50972.0,61.7998,61.7998,61.7473,61.7911,50972.0
2019-02-15 15:05:00,70.55,70.56,70.49,70.5,73721.0,61.7998,61.8086,61.7473,61.756,73721.0
2019-02-15 15:10:00,70.5,70.51,70.48,70.49,59990.0,61.756,61.7648,61.7385,61.7473,59990.0
2019-02-15 15:15:00,70.49,70.58,70.46,70.58,58442.0,61.7473,61.8261,61.721,61.8261,58442.0
2019-02-15 15:20:00,70.58,70.59,70.51,70.52,92073.0,61.8261,61.8349,61.7648,61.7735,92073.0
2019-02-15 15:25:00,70.52,70.55,70.5,70.52,167938.0,61.7735,61.7998,61.756,61.7735,167938.0
2019-02-15 15:30:00,70.52,70.58,70.49,70.58,223458.0,61.7735,61.8261,61.7473,61.8261,223458.0
2019-02-15 15:35:00,70.58,70.71,70.57,70.67,116749.0,61.8261,61.94,61.8173,61.9049,116749.0
2019-02-15 15:40:00,70.67,70.71,70.54,70.59,289483.0,61.9049,61.94,61.7911,61.8349,289483.0
2019-02-15 15:45:00,70.58,70.66,70.55,70.58,305139.0,61.8261,61.8962,61.7998,61.8261,305139.0
2019-02-15 15:50:00,70.57,70.57,70.41,70.49,234796.0,61.8173,61.8173,61.6772,61.7473,234796.0
2019-02-15 15:55:00,70.49,70.76,70.46,70.73,1135113.0,61.7473,61.9838,61.721,61.9575,1135113.0
2019-02-19 09:30:00,70.46,70.5,69.78,70.05,406574.0,61.721,61.756,61.1253,61.3618,406574.0
2019-02-19 09:35:00,70.06,70.08,69.82,69.82,159692.0,61.3706,61.3881,61.1604,61.1604,159692.0
2019-02-19 09:40:00,69.82,70.24,69.79,70.17,161072.0,61.1604,61.5283,61.1341,61.4669,161072.0
2019-02-19 09:45:00,70.16,70.33,70.15,70.28,116547.0,61.4582,61.6071,61.4494,61.5633,116547.0
2019-02-19 09:50:00,70.28,70.41,70.23,70.35,222973.0,61.5633,61.6772,61.5195,61.6246,222973.0
2019-02-19 09:55:00,70.35,70.52,70.33,70.52,115059.0,61.6246,61.7735,61.6071,61.7735,115059.0
2019-02-19 10:00:00,70.51,70.57,70.47,70.56,163872.0,61.7648,61.8173,61.7297,61.8086,163872.0
2019-02-19 10:05:00,70.56,70.6,70.48,70.48,140392.0,61.8086,61.8436,61.7385,61.7385,140392.0
2019-02-19 10:10:00,70.48,70.53,70.41,70.48,167875.0,61.7385,61.7823,61.6772,61.7385,167875.0
2019-02-19 10:15:00,70.48,70.52,70.48,70.5,67013.0,61.7385,61.7735,61.7385,61.756,67013.0
2019-02-19 10:20:00,70.49,70.5,70.43,70.43,80669.0,61.7473,61.756,61.6947,61.6947,80669.0
2019-02-19 10:25:00,70.44,70.52,70.43,70.49,162709.0,61.7035,61.7735,61.6947,61.7473,162709.0
2019-02-19 10:30:00,70.51,70.51,70.35,70.36,64437.0,61.7648,61.7648,61.6246,61.6334,64437.0
2019-02-19 10:35:00,70.37,70.41,70.36,70.39,54224.0,61.6421,61.6772,61.6334,61.6597,54224.0
2019-02-19 10:40:00,70.38,70.46,70.35,70.4,76361.0,61.6509,61.721,61.6246,61.6684,76361.0
2019-02-19 10:45:00,70.4,70.5,70.38,70.5,106863.0,61.6684,61.756,61.6509,61.756,106863.0
2019-02-19 10:50:00,70.5,70.52,70.47,70.48,59250.0,61.756,61.7735,61.7297,61.7385,59250.0
2019-02-19 10:55:00,70.48,70.53,70.45,70.47,59225.0,61.7385,61.7823,61.7122,61.7297,59225.0
2019-02-19 11:00:00,70.47,70.51,70.46,70.47,52641.0,61.7297,61.7648,61.721,61.7297,52641.0
2019-02-19 11:05:00,70.47,70.52,70.44,70.5,71583.0,61.7297,61.7735,61.7035,61.756,71583.0
2019-02-19 11:10:00,70.5,70.51,70.44,70.44,61831.0,61.756,61.7648,61.7035,61.7035,61831.0
2019-02-19 11:15:00,70.44,70.52,70.42,70.51,51405.0,61.7035,61.7735,61.6859,61.7648,51405.0
2019-02-19 11:20:00,70.51,70.51,70.44,70.45,53825.0,61.7648,61.7648,61.7035,61.7122,53825.0
2019-02-19 11:25:00,70.45,70.45,70.38,70.38,63064.0,61.7122,61.7122,61.6509,61.6509,63064.0
2019-02-19 11:30:00,70.38,70.39,70.31,70.31,55817.0,61.6509,61.6597,61.5896,61.5896,55817.0
2019-02-19 11:35:00,70.31,70.44,70.3,70.4,56153.0,61.5896,61.7035,61.5808,61.6684,56153.0
2019-02-19 11:40:00,70.4,70.42,70.37,70.39,42324.0,61.6684,61.6859,61.6421,61.6597,42324.0
2019-02-19 11:45:00,70.39,70.54,70.36,70.5,83428.0,61.6597,61.7911,61.6334,61.756,83428.0
2019-02-19 11:50:00,70.49,70.56,70.47,70.54,89459.0,61.7473,61.8086,61.7297,61.7911,89459.0
2019-02-19 11:55:00,70.54,70.59,70.53,70.55,66658.0,61.7911,61.8349,61.7823,61.7998,66658.0
2019-02-19 12:00:00,70.55,70.57,70.51,70.53,51746.0,61.7998,61.8173,61.7648,61.7823,51746.0
2019-02-19 12:05:00,70.52,70.55,70.43,70.43,56212.0,61.7735,61.7998,61.6947,61.6947,56212.0
2019-02-19 12:10:00,70.44,70.44,70.38,70.39,69973.0,61.7035,61.7035,61.6509,61.6597,69973.0
2019-02-19 12:15:00,70.39,70.42,70.36,70.39,85851.0,61.6597,61.6859,61.6334,61.6597,85851.0
2019-02-19 12:20:00,70.39,70.39,70.3,70.33,92907.0,61.6597,61.6597,61.5808,61.6071,92907.0
2019-02-19 12:25:00,70.34,70.37,70.3,70.36,66873.0,61.6159,61.6421,61.5808,61.6334,66873.0
2019-02-19 12:30:00,70.35,70.36,70.27,70.3,76973.0,61.6246,61.6334,61.5545,61.5808,76973.0
2019-02-19 12:35:00,70.3,70.31,70.28,70.3,88653.0,61.5808,61.5896,61.5633,61.5808,88653.0
2019-02-19 12:40:00,70.29,70.34,70.29,70.31,72271.0,61.5721,61.6159,61.5721,61.5896,72271.0
2019-02-19 12:45:00,70.31,70.39,70.29,70.37,75856.0,61.5896,61.6597,61.5721,61.6421,75856.0
2019-02-19 12:50:00,70.37,70.38,70.33,70.36,55011.0,61.6421,61.6509,61.6071,61.6334,55011.0
2019-02-19 12:55:00,70.36,70.36,70.3,70.34,74030.0,61.6334,61.6334,61.5808,61.6159,74030.0
2019-02-19 13:00:00,70.34,70.34,70.29,70.3,50320.0,61.6159,61.6159,61.5721,61.5808,50320.0
2019-02-19 13:05:00,70.31,70.35,70.3,70.33,49135.0,61.5896,61.6246,61.5808,61.6071,49135.0
2019-02-19 13:10:00,70.33,70.4,70.32,70.37,40384.0,61.6071,61.6684,61.5983,61.6421,40384.0
2019-02-19 13:15:00,70.37,70.37,70.34,70.34,36675.0,61.6421,61.6421,61.6159,61.6159,36675.0
2019-02-19 13:20:00,70.35,70.35,70.32,70.33,34959.0,61.6246,61.6246,61.5983,61.6071,34959.0
2019-02-19 13:25:00,70.34,70.38,70.32,70.35,36895.0,61.6159,61.6509,61.5983,61.6246,36895.0
2019-02-19 13:30:00,70.35,70.36,70.33,70.34,23036.0,61.6246,61.6334,61.6071,61.6159,23036.0
2019-02-19 13:35:00,70.34,70.36,70.33,70.36,38136.0,61.6159,61.6334,61.6071,61.6334,38136.0
2019-02-19 13:40:00,70.36,70.36,70.33,70.33,46898.0,61.6334,61.6334,61.6071,61.6071,46898.0
2019-02-19 13:45:00,70.34,70.35,70.28,70.28,74587.0,61.6159,61.6246,61.5633,61.5633,74587.0
2019-02-19 13:50:00,70.29,70.3,70.25,70.29,45627.0,61.5721,61.5808,61.537,61.5721,45627.0
2019-02-19 13:55:00,70.3,70.32,70.25,70.28,57445.0,61.5808,61.5983,61.537,61.5633,57445.0
2019-02-19 14:00:00,70.28,70.3,70.22,70.23,92004.0,61.5633,61.5808,61.5107,61.5195,92004.0
2019-02-19 14:05:00,70.23,70.34,70.22,70.33,69413.0,61.5195,61.6159,61.5107,61.6071,69413.0
2019-02-19 14:10:00,70.33,70.36,70.32,70.34,39944.0,61.6071,61.6334,61.5983,61.6159,39944.0
2019-02-19 14:15:00,70.35,70.36,70.33,70.36,42408.0,61.6246,61.6334,61.6071,61.6334,42408.0
2019-02-19 14:20:00,70.36,70.36,70.34,70.36,56414.0,61.6334,61.6334,61.6159,61.6334,56414.0
2019-02-19 14:25:00,70.36,70.36,70.31,70.34,85908.0,61.6334,61.6334,61.5896,61.6159,85908.0
2019-02-19 14:30:00,70.34,70.36,70.33,70.34,89131.0,61.6159,61.6334,61.6071,61.6159,89131.0
2019-02-19 14:35:00,70.35,70.36,70.32,70.36,51841.0,61.6246,61.6334,61.5983,61.6334,51841.0
2019-02-19 14:40:00,70.36,70.37,70.33,70.37,78079.0,61.6334,61.6421,61.6071,61.6421,78079.0
2019-02-19 14:45:00,70.37,70.37,70.32,70.33,88808.0,61.6421,61.6421,61.5983,61.6071,88808.0
2019-02-19 14:50:00,70.33,70.35,70.28,70.34,47908.0,61.6071,61.6246,61.5633,61.6159,47908.0
2019-02-19 14:55:00,70.33,70.37,70.32,70.36,38932.0,61.6071,61.6421,61.5983,61.6334,38932.0
2019-02-19 15:00:00,70.36,70.36,70.32,70.35,46803.0,61.6334,61.6334,61.5983,61.6246,46803.0
2019-02-19 15:05:00,70.35,70.46,70.34,70.45,62352.0,61.6246,61.721,61.6159,61.7122,62352.0
2019-02-19 15:10:00,70.46,70.48,70.43,70.47,55945.0,61.721,61.7385,61.6947,61.7297,55945.0
2019-02-19 15:15:00,70.46,70.48,70.38,70.38,86608.0,61.721,61.7385,61.6509,61.6509,86608.0
2019-02-19 15:20:00,70.39,70.4,70.33,70.33,67605.0,61.6597,61.6684,61.6071,61.6071,67605.0
2019-02-19 15:25:00,70.34,70.38,70.31,70.38,62857.0,61.6159,61.6509,61.5896,61.6509,62857.0
2019-02-19 15:30:00,70.38,70.39,70.33,70.38,183570.0,61.6509,61.6597,61.6071,61.6509,183570.0
2019-02-19 15:35:00,70.38,70.46,70.38,70.39,102571.0,61.6509,61.721,61.6509,61.6597,102571.0
2019-02-19 15:40:00,70.39,70.39,70.32,70.33,175015.0,61.6597,61.6597,61.5983,61.6071,175015.0
2019-02-19 15:45:00,70.33,70.33,70.16,70.16,143527.0,61.6071,61.6071,61.4582,61.4582,143527.0
2019-02-19 15:50:00,70.17,70.19,70.16,70.16,173482.0,61.4669,61.4845,61.4582,61.4582,173482.0
2019-02-19 15:55:00,70.16,70.25,70.12,70.22,580026.0,61.4582,61.537,61.4231,61.5107,580026.0
2019-02-20 09:30:00,70.23,70.47,70.14,70.41,253113.0,61.5195,61.7297,61.4407,61.6772,253113.0
2019-02-20 09:35:00,70.41,70.58,70.39,70.42,246471.0,61.6772,61.8261,61.6597,61.6859,246471.0
2019-02-20 09:40:00,70.42,70.5,70.33,70.38,118002.0,61.6859,61.756,61.6071,61.6509,118002.0
2019-02-20 09:45:00,70.38,70.41,70.29,70.34,127138.0,61.6509,61.6772,61.5721,61.6159,127138.0
2019-02-20 09:50:00,70.35,70.45,70.31,70.38,132482.0,61.6246,61.7122,61.5896,61.6509,132482.0
2019-02-20 09:55:00,70.39,70.5,70.39,70.45,93650.0,61.6597,61.756,61.6597,61.7122,93650.0
2019-02-20 10:00:00,70.44,70.45,70.37,70.38,88647.0,61.7035,61.7122,61.6421,61.6509,88647.0
2019-02-20 10:05:00,70.39,70.39,70.31,70.32,79536.0,61.6597,61.6597,61.5896,61.5983,79536.0
2019-02-20 10:10:00,70.31,70.32,70.07,70.08,107117.0,61.5896,61.5983,61.3793,61.3881,107117.0
2019-02-20 10:15:00,70.07,70.26,70.05,70.2,88950.0,61.3793,61.5458,61.3618,61.4932,88950.0
2019-02-20 10:20:00,70.19,70.41,70.15,70.38,77942.0,61.4845,61.6772,61.4494,61.6509,77942.0
2019-02-20 10:25:00,70.39,70.43,70.33,70.42,92091.0,61.6597,61.6947,61.6071,61.6859,92091.0
2019-02-20 10:30:00,70.43,70.45,70.38,70.44,83057.0,61.6947,61.7122,61.6509,61.7035,83057.0
2019-02-20 10:35:00,70.44,70.5,70.43,70.5,72400.0,61.7035,61.756,61.6947,61.756,72400.0
2019-02-20 10:40:00,70.5,70.56,70.44,70.45,98903.0,61.756,61.8086,61.7035,61.7122,98903.0
2019-02-20 10:45:00,70.44,70.45,70.38,70.42,117190.0,61.7035,61.7122,61.6509,61.6859,117190.0
2019-02-20 10:50:00,70.42,70.47,70.35,70.47,129205.0,61.6859,61.7297,61.6246,61.7297,129205.0
2019-02-20 10:55:00,70.47,70.48,70.39,70.4,67305.0,61.7297,61.7385,61.6597,61.6684,67305.0
2019-02-20 11:00:00,70.4,70.42,70.32,70.41,87076.0,61.6684,61.6859,61.5983,61.6772,87076.0
2019-02-20 11:05:00,70.41,70.41,70.3,70.36,118748.0,61.6772,61.6772,61.5808,61.6334,118748.0
2019-02-20 11:10:00,70.38,70.38,70.31,70.34,38105.0,61.6509,61.6509,61.5896,61.6159,38105.0
2019-02-20 11:15:00,70.34,70.4,70.33,70.4,74991.0,61.6159,61.6684,61.6071,61.6684,74991.0
2019-02-20 11:20:00,70.39,70.41,70.37,70.38,49404.0,61.6597,61.6772,61.6421,61.6509,49404.0
2019-02-20 11:25:00,70.39,70.44,70.35,70.37,49679.0,61.6597,61.7035,61.6246,61.6421,49679.0
2019-02-20 11:30:00,70.37,70.41,70.32,70.41,87139.0,61.6421,61.6772,61.5983,61.6772,87139.0
2019-02-20 11:35:00,70.41,70.42,70.37,70.39,50787.0,61.6772,61.6859,61.6421,61.6597,50787.0
2019-02-20 11:40:00,70.39,70.5,70.39,70.48,52151.0,61.6597,61.756,61.6597,61.7385,52151.0
2019-02-20 11:45:00,70.48,70.48,70.4,70.42,59732.0,61.7385,61.7385,61.6684,61.6859,59732.0
2019-02-20 11:50:00,70.42,70.43,70.35,70.36,81284.0,61.6859,61.6947,61.6246,61.6334,81284.0
2019-02-20 11:55:00,70.36,70.42,70.35,70.42,66122.0,61.6334,61.6859,61.6246,61.6859,66122.0
2019-02-20 12:00:00,70.43,70.47,70.4,70.46,57181.0,61.6947,61.7297,61.6684,61.721,57181.0
2019-02-20 12:05:00,70.46,70.46,70.34,70.39,49677.0,61.721,61.721,61.6159,61.6597,49677.0
2019-02-20 12:10:00,70.39,70.43,70.38,70.42,49800.0,61.6597,61.6947,61.6509,61.6859,49800.0
2019-02-20 12:15:00,70.42,70.48,70.41,70.48,46051.0,61.6859,61.7385,61.6772,61.7385,46051.0
2019-02-20 12:20:00,70.48,70.51,70.44,70.48,54509.0,61.7385,61.7648,61.7035,61.7385,54509.0
2019-02-20 12:25:00,70.49,70.49,70.32,70.34,60609.0,61.7473,61.7473,61.5983,61.6159,60609.0
2019-02-20 12:30:00,70.34,70.36,70.32,70.36,35345.0,61.6159,61.6334,61.5983,61.6334,35345.0
2019-02-20 12:35:00,70.35,70.42,70.34,70.41,40618.0,61.6246,61.6859,61.6159,61.6772,40618.0
2019-02-20 12:40:00,70.42,70.44,70.37,70.44,30010.0,61.6859,61.7035,61.6421,61.7035,30010.0
2019-02-20 12:45:00,70.44,70.45,70.33,70.34,65563.0,61.7035,61.7122,61.6071,61.6159,65563.0
2019-02-20 12:50:00,70.34,70.38,70.28,70.28,45107.0,61.6159,61.6509,61.5633,61.5633,45107.0
2019-02-20 12:55:00,70.28,70.35,70.25,70.31,43346.0,61.5633,61.6246,61.537,61.5896,43346.0
2019-02-20 13:00:00,70.31,70.35,70.24,70.34,66853.0,61.5896,61.6246,61.5283,61.6159,66853.0
2019-02-20 13:05:00,70.34,70.39,70.33,70.37,30360.0,61.6159,61.6597,61.6071,61.6421,30360.0
2019-02-20 13:10:00,70.37,70.42,70.35,70.38,46783.0,61.6421,61.6859,61.6246,61.6509,46783.0
2019-02-20 13:15:00,70.38,70.38,70.3,70.33,106070.0,61.6509,61.6509,61.5808,61.6071,106070.0
2019-02-20 13:20:00,70.33,70.38,70.31,70.36,63330.0,61.6071,61.6509,61.5896,61.6334,63330.0
2019-02-20 13:25:00,70.37,70.42,70.32,70.42,55554.0,61.6421,61.6859,61.5983,61.6859,55554.0
2019-02-20 13:30:00,70.42,70.45,70.38,70.42,89971.0,61.6859,61.7122,61.6509,61.6859,89971.0
2019-02-20 13:35:00,70.42,70.46,70.4,70.43,43137.0,61.6859,61.721,61.6684,61.6947,43137.0
2019-02-20 13:40:00,70.43,70.44,70.41,70.44,40397.0,61.6947,61.7035,61.6772,61.7035,40397.0
2019-02-20 13:45:00,70.44,70.45,70.43,70.45,53217.0,61.7035,61.7122,61.6947,61.7122,53217.0
2019-02-20 13:50:00,70.44,70.51,70.42,70.5,84603.0,61.7035,61.7648,61.6859,61.756,84603.0
2019-02-20 13:55:00,70.51,70.52,70.44,70.47,52471.0,61.7648,61.7735,61.7035,61.7297,52471.0
2019-02-20 14:00:00,70.47,70.5,70.36,70.43,92998.0,61.7297,61.756,61.6334,61.6947,92998.0
2019-02-20 14:05:00,70.43,70.6,70.36,70.36,105383.0,61.6947,61.8436,61.6334,61.6334,105383.0
2019-02-20 14:10:00,70.37,70.42,70.31,70.4,80394.0,61.6421,61.6859,61.5896,61.6684,80394.0
2019-02-20 14:15:00,70.4,70.42,70.31,70.32,55103.0,61.6684,61.6859,61.5896,61.5983,55103.0
2019-02-20 14:20:00,70.33,70.34,70.23,70.29,50910.0,61.6071,61.6159,61.5195,61.5721,50910.0
2019-02-20 14:25:00,70.29,70.36,70.29,70.35,43266.0,61.5721,61.6334,61.5721,61.6246,43266.0
2019-02-20 14:30:00,70.36,70.45,70.35,70.4,104232.0,61.6334,61.7122,61.6246,61.6684,104232.0
2019-02-20 14:35:00,70.4,70.44,70.33,70.4,78121.0,61.6684,61.7035,61.6071,61.6684,78121.0
2019-02-20 14:40:00,70.4,70.45,70.38,70.42,50342.0,61.6684,61.7122,61.6509,61.6859,50342.0
2019-02-20 14:45:00,70.42,70.45,70.39,70.44,50577.0,61.6859,61.7122,61.6597,61.7035,50577.0
2019-02-20 14:50:00,70.45,70.48,70.39,70.42,77684.0,61.7122,61.7385,61.6597,61.6859,77684.0
2019-02-20 14:55:00,70.41,70.42,70.36,70.37,105058.0,61.6772,61.6859,61.6334,61.6421,105058.0
2019-02-20 15:00:00,70.37,70.38,70.32,70.33,86948.0,61.6421,61.6509,61.5983,61.6071,86948.0
2019-02-20 15:05:00,70.33,70.39,70.3,70.39,54562.0,61.6071,61.6597,61.5808,61.6597,54562.0
2019-02-20 15:10:00,70.4,70.41,70.37,70.37,52166.0,61.6684,61.6772,61.6421,61.6421,52166.0
2019-02-20 15:15:00,70.37,70.43,70.36,70.41,56893.0,61.6421,61.6947,61.6334,61.6772,56893.0
2019-02-20 15:20:00,70.41,70.43,70.39,70.41,46734.0,61.6772,61.6947,61.6597,61.6772,46734.0
2019-02-20 15:25:00,70.41,70.42,70.39,70.4,69571.0,61.6772,61.6859,61.6597,61.6684,69571.0
2019-02-20 15:30:00,70.4,70.42,70.38,70.41,78329.0,61.6684,61.6859,61.6509,61.6772,78329.0
2019-02-20 15:35:00,70.41,70.42,70.37,70.38,57751.0,61.6772,61.6859,61.6421,61.6509,57751.0
2019-02-20 15:40:00,70.38,70.42,70.37,70.4,103928.0,61.6509,61.6859,61.6421,61.6684,103928.0
2019-02-20 15:45:00,70.41,70.41,70.31,70.34,130843.0,61.6772,61.6772,61.5896,61.6159,130843.0
2019-02-20 15:50:00,70.33,70.41,70.32,70.41,143334.0,61.6071,61.6772,61.5983,61.6772,143334.0
2019-02-20 15:55:00,70.41,70.41,70.32,70.41,301655.0,61.6772,61.6772,61.5983,61.6772,301655.0
2019-02-21 09:30:00,70.29,70.56,70.14,70.45,149479.0,61.5721,61.8086,61.4407,61.7122,149479.0
2019-02-21 09:35:00,70.46,70.49,70.35,70.41,103253.0,61.721,61.7473,61.6246,61.6772,103253.0
2019-02-21 09:40:00,70.41,70.58,70.38,70.52,118352.0,61.6772,61.8261,61.6509,61.7735,118352.0
2019-02-21 09:45:00,70.52,70.57,70.45,70.53,115080.0,61.7735,61.8173,61.7122,61.7823,115080.0
2019-02-21 09:50:00,70.54,70.55,70.37,70.38,97136.0,61.7911,61.7998,61.6421,61.6509,97136.0
2019-02-21 09:55:00,70.39,70.48,70.33,70.36,117400.0,61.6597,61.7385,61.6071,61.6334,117400.0
2019-02-21 10:00:00,70.37,70.4,70.3,70.34,72654.0,61.6421,61.6684,61.5808,61.6159,72654.0
2019-02-21 10:05:00,70.34,70.4,70.27,70.36,92482.0,61.6159,61.6684,61.5545,61.6334,92482.0
2019-02-21 10:10:00,70.36,70.42,70.29,70.37,99293.0,61.6334,61.6859,61.5721,61.6421,99293.0
2019-02-21 10:15:00,70.38,70.46,70.36,70.45,106145.0,61.6509,61.721,61.6334,61.7122,106145.0
2019-02-21 10:20:00,70.45,70.52,70.45,70.5,108655.0,61.7122,61.7735,61.7122,61.756,108655.0
2019-02-21 10:25:00,70.49,70.54,70.41,70.41,79863.0,61.7473,61.7911,61.6772,61.6772,79863.0
2019-02-21 10:30:00,70.42,70.48,70.4,70.47,51271.0,61.6859,61.7385,61.6684,61.7297,51271.0
2019-02-21 10:35:00,70.48,70.51,70.44,70.48,69233.0,61.7385,61.7648,61.7035,61.7385,69233.0
2019-02-21 10:40:00,70.48,70.56,70.47,70.55,102476.0,61.7385,61.8086,61.7297,61.7998,102476.0
2019-02-21 10:45:00,70.55,70.58,70.47,70.47,85693.0,61.7998,61.8261,61.7297,61.7297,85693.0
2019-02-21 10:50:00,70.48,70.57,70.44,70.56,86720.0,61.7385,61.8173,61.7035,61.8086,86720.0
2019-02-21 10:55:00,70.57,70.68,70.56,70.62,77331.0,61.8173,61.9137,61.8086,61.8611,77331.0
2019-02-21 11:00:00,70.63,70.66,70.62,70.65,93650.0,61.8699,61.8962,61.8611,61.8874,93650.0
2019-02-21 11:05:00,70.65,70.76,70.64,70.75,95706.0,61.8874,61.9838,61.8787,61.975,95706.0
2019-02-21 11:10:00,70.75,70.78,70.71,70.73,83769.0,61.975,62.0013,61.94,61.9575,83769.0
2019-02-21 11:15:00,70.74,70.8,70.73,70.79,44236.0,61.9662,62.0188,61.9575,62.01,44236.0
2019-02-21 11:20:00,70.8,70.8,70.74,70.76,71189.0,62.0188,62.0188,61.9662,61.9838,71189.0
2019-02-21 11:25:00,70.76,70.76,70.71,70.75,68260.0,61.9838,61.9838,61.94,61.975,68260.0
2019-02-21 11:30:00,70.75,70.75,70.69,70.72,97415.0,61.975,61.975,61.9225,61.9487,97415.0
2019-02-21 11:35:00,70.72,70.79,70.69,70.78,90181.0,61.9487,62.01,61.9225,62.0013,90181.0
2019-02-21 11:40:00,70.78,70.85,70.72,70.84,99454.0,62.0013,62.0626,61.9487,62.0538,99454.0
2019-02-21 11:45:00,70.84,70.85,70.66,70.67,70648.0,62.0538,62.0626,61.8962,61.9049,70648.0
2019-02-21 11:50:00,70.67,70.8,70.66,70.79,126115.0,61.9049,62.0188,61.8962,62.01,126115.0
2019-02-21 11:55:00,70.78,70.85,70.78,70.8,131783.0,62.0013,62.0626,62.0013,62.0188,131783.0
2019-02-21 12:00:00,70.81,70.83,70.76,70.81,120717.0,62.0276,62.0451,61.9838,62.0276,120717.0
2019-02-21 12:05:00,70.8,70.81,70.71,70.74,95775.0,62.0188,62.0276,61.94,61.9662,95775.0
2019-02-21 12:10:00,70.74,70.75,70.69,70.7,102722.0,61.9662,61.975,61.9225,61.9312,102722.0
2019-02-21 12:15:00,70.69,70.74,70.68,70.73,95286.0,61.9225,61.9662,61.9137,61.9575,95286.0
2019-02-21 12:20:00,70.73,70.75,70.7,70.73,97524.0,61.9575,61.975,61.9312,61.9575,97524.0
2019-02-21 12:25:00,70.72,70.77,70.72,70.76,74667.0,61.9487,61.9925,61.9487,61.9838,74667.0
2019-02-21 12:30:00,70.76,70.79,70.74,70.75,96429.0,61.9838,62.01,61.9662,61.975,96429.0
2019-02-21 12:35:00,70.75,70.77,70.74,70.75,106700.0,61.975,61.9925,61.9662,61.975,106700.0
2019-02-21 12:40:00,70.76,70.77,70.75,70.76,69133.0,61.9838,61.9925,61.975,61.9838,69133.0
2019-02-21 12:45:00,70.76,70.82,70.74,70.82,46506.0,61.9838,62.0363,61.9662,62.0363,46506.0
2019-02-21 12:50:00,70.84,70.93,70.83,70.92,78090.0,62.0538,62.1327,62.0451,62.1239,78090.0
2019-02-21 12:55:00,70.92,70.92,70.88,70.89,68637.0,62.1239,62.1239,62.0889,62.0976,68637.0
2019-02-21 13:00:00,70.89,70.9,70.84,70.86,114359.0,62.0976,62.1064,62.0538,62.0714,114359.0
2019-02-21 13:05:00,70.86,70.9,70.83,70.88,95495.0,62.0714,62.1064,62.0451,62.0889,95495.0
2019-02-21 13:10:00,70.88,70.88,70.8,70.8,53480.0,62.0889,62.0889,62.0188,62.0188,53480.0
2019-02-21 13:15:00,70.81,70.81,70.69,70.78,133093.0,62.0276,62.0276,61.9225,62.0013,133093.0
2019-02-21 13:20:00,70.78,70.81,70.76,70.77,40902.0,62.0013,62.0276,61.9838,61.9925,40902.0
2019-02-21 13:25:00,70.77,70.8,70.76,70.8,38239.0,61.9925,62.0188,61.9838,62.0188,38239.0
2019-02-21 13:30:00,70.8,70.81,70.76,70.8,24091.0,62.0188,62.0276,61.9838,62.0188,24091.0
2019-02-21 13:35:00,70.79,70.81,70.78,70.79,47290.0,62.01,62.0276,62.0013,62.01,47290.0
2019-02-21 13:40:00,70.8,70.83,70.78,70.78,31510.0,62.0188,62.0451,62.0013,62.0013,31510.0
2019-02-21 13:45:00,70.78,70.81,70.78,70.81,33534.0,62.0013,62.0276,62.0013,62.0276,33534.0
2019-02-21 13:50:00,70.81,70.82,70.79,70.81,64165.0,62.0276,62.0363,62.01,62.0276,64165.0
2019-02-21 13:55:00,70.82,70.82,70.79,70.8,79669.0,62.0363,62.0363,62.01,62.0188,79669.0
2019-02-21 14:00:00,70.8,70.81,70.75,70.79,71529.0,62.0188,62.0276,61.975,62.01,71529.0
2019-02-21 14:05:00,70.79,70.81,70.77,70.79,59410.0,62.01,62.0276,61.9925,62.01,59410.0
2019-02-21 14:10:00,70.8,70.8,70.77,70.78,36247.0,62.0188,62.0188,61.9925,62.0013,36247.0
2019-02-21 14:15:00,70.77,70.77,70.7,70.72,47305.0,61.9925,61.9925,61.9312,61.9487,47305.0
2019-02-21 14:20:00,70.72,70.73,70.69,70.7,30522.0,61.9487,61.9575,61.9225,61.9312,30522.0
2019-02-21 14:25:00,70.69,70.7,70.67,70.68,59091.0,61.9225,61.9312,61.9049,61.9137,59091.0
2019-02-21 14:30:00,70.69,70.72,70.67,70.69,45275.0,61.9225,61.9487,61.9049,61.9225,45275.0
2019-02-21 14:35:00,70.69,70.7,70.67,70.69,52797.0,61.9225,61.9312,61.9049,61.9225,52797.0
2019-02-21 14:40:00,70.68,70.73,70.68,70.73,51183.0,61.9137,61.9575,61.9137,61.9575,51183.0
2019-02-21 14:45:00,70.73,70.73,70.64,70.66,53977.0,61.9575,61.9575,61.8787,61.8962,53977.0
2019-02-21 14:50:00,70.66,70.66,70.58,70.62,43810.0,61.8962,61.8962,61.8261,61.8611,43810.0
2019-02-21 14:55:00,70.62,70.65,70.6,70.64,47279.0,61.8611,61.8874,61.8436,61.8787,47279.0
2019-02-21 15:00:00,70.64,70.67,70.62,70.66,51200.0,61.8787,61.9049,61.8611,61.8962,51200.0
2019-02-21 15:05:00,70.66,70.73,70.64,70.7,52911.0,61.8962,61.9575,61.8787,61.9312,52911.0
2019-02-21 15:10:00,70.7,70.73,70.68,70.7,55135.0,61.9312,61.9575,61.9137,61.9312,55135.0
2019-02-21 15:15:00,70.7,70.72,70.66,70.68,73132.0,61.9312,61.9487,61.8962,61.9137,73132.0
2019-02-21 15:20:00,70.68,70.72,70.68,70.69,36454.0,61.9137,61.9487,61.9137,61.9225,36454.0
2019-02-21 15:25:00,70.69,70.71,70.58,70.67,113228.0,61.9225,61.94,61.8261,61.9049,113228.0
2019-02-21 15:30:00,70.67,70.67,70.59,70.64,73693.0,61.9049,61.9049,61.8349,61.8787,73693.0
2019-02-21 15:35:00,70.64,70.72,70.62,70.7,67602.0,61.8787,61.9487,61.8611,61.9312,67602.0
2019-02-21 15:40:00,70.7,70.73,70.67,70.69,94640.0,61.9312,61.9575,61.9049,61.9225,94640.0
2019-02-21 15:45:00,70.7,70.73,70.68,70.7,104054.0,61.9312,61.9575,61.9137,61.9312,104054.0
2019-02-21 15:50:00,70.7,70.73,70.66,70.73,148242.0,61.9312,61.9575,61.8962,61.9575,148242.0
2019-02-21 15:55:00,70.73,70.75,70.61,70.7,876841.0,61.9575,61.975,61.8524,61.9312,876841.0
2019-02-22 09:30:00,70.79,71.06,70.75,70.87,288666.0,62.01,62.2466,61.975,62.0801,288666.0
2019-02-22 09:35:00,70.86,71.11,70.86,71.09,162505.0,62.0714,62.2904,62.0714,62.2728,162505.0
2019-02-22 09:40:00,71.1,71.13,70.95,70.99,222269.0,62.2816,62.3079,62.1502,62.1852,222269.0
2019-02-22 09:45:00,71.0,71.02,70.97,71.0,110515.0,62.194,62.2115,62.1677,62.194,110515.0
2019-02-22 09:50:00,71.0,71.06,70.96,71.06,99890.0,62.194,62.2466,62.159,62.2466,99890.0
2019-02-22 09:55:00,71.06,71.26,71.05,71.26,359320.0,62.2466,62.4218,62.2378,62.4218,359320.0
2019-02-22 10:00:00,71.27,71.3,71.11,71.11,203267.0,62.4305,62.4568,62.2904,62.2904,203267.0
2019-02-22 10:05:00,71.11,71.14,71.07,71.08,97285.0,62.2904,62.3166,62.2553,62.2641,97285.0
2019-02-22 10:10:00,71.08,71.09,71.03,71.06,338455.0,62.2641,62.2728,62.2203,62.2466,338455.0
2019-02-22 10:15:00,71.06,71.09,70.99,71.09,78968.0,62.2466,62.2728,62.1852,62.2728,78968.0
2019-02-22 10:20:00,71.09,71.13,71.07,71.12,79440.0,62.2728,62.3079,62.2553,62.2991,79440.0
2019-02-22 10:25:00,71.12,71.15,71.06,71.14,71956.0,62.2991,62.3254,62.2466,62.3166,71956.0
2019-02-22 10:30:00,71.15,71.15,71.08,71.11,86636.0,62.3254,62.3254,62.2641,62.2904,86636.0
2019-02-22 10:35:00,71.1,71.15,71.05,71.15,53021.0,62.2816,62.3254,62.2378,62.3254,53021.0
2019-02-22 10:40:00,71.15,71.2,71.14,71.2,105995.0,62.3254,62.3692,62.3166,62.3692,105995.0
2019-02-22 10:45:00,71.2,71.25,71.1,71.18,124451.0,62.3692,62.413,62.2816,62.3517,124451.0
2019-02-22 10:50:00,71.17,71.29,71.15,71.28,93443.0,62.3429,62.448,62.3254,62.4393,93443.0
2019-02-22 10:55:00,71.28,71.29,71.13,71.17,75796.0,62.4393,62.448,62.3079,62.3429,75796.0
2019-02-22 11:00:00,71.18,71.21,71.15,71.19,64165.0,62.3517,62.378,62.3254,62.3604,64165.0
2019-02-22 11:05:00,71.19,71.22,71.16,71.22,554113.0,62.3604,62.3867,62.3342,62.3867,554113.0
2019-02-22 11:10:00,71.22,71.33,71.21,71.28,113337.0,62.3867,62.4831,62.378,62.4393,113337.0
2019-02-22 11:15:00,71.28,71.3,71.24,71.28,164310.0,62.4393,62.4568,62.4042,62.4393,164310.0
2019-02-22 11:20:00,71.28,71.29,71.27,71.29,83273.0,62.4393,62.448,62.4305,62.448,83273.0
2019-02-22 11:25:00,71.29,71.31,71.27,71.28,69997.0,62.448,62.4656,62.4305,62.4393,69997.0
2019-02-22 11:30:00,71.28,71.29,71.21,71.25,52936.0,62.4393,62.448,62.378,62.413,52936.0
2019-02-22 11:35:00,71.25,71.25,71.16,71.19,59420.0,62.413,62.413,62.3342,62.3604,59420.0
2019-02-22 11:40:00,71.2,71.29,71.18,71.23,70567.0,62.3692,62.448,62.3517,62.3955,70567.0
2019-02-22 11:45:00,71.24,71.25,71.2,71.22,51722.0,62.4042,62.413,62.3692,62.3867,51722.0
2019-02-22 11:50:00,71.22,71.25,71.19,71.21,43397.0,62.3867,62.413,62.3604,62.378,43397.0
2019-02-22 11:55:00,71.2,71.28,71.19,71.22,58391.0,62.3692,62.4393,62.3604,62.3867,58391.0
2019-02-22 12:00:00,71.22,71.28,71.21,71.26,50961.0,62.3867,62.4393,62.378,62.4218,50961.0
2019-02-22 12:05:00,71.26,71.26,71.22,71.22,30502.0,62.4218,62.4218,62.3867,62.3867,30502.0
2019-02-22 12:10:00,71.22,71.25,71.21,71.23,38059.0,62.3867,62.413,62.378,62.3955,38059.0
2019-02-22 12:15:00,71.24,71.26,71.22,71.24,44547.0,62.4042,62.4218,62.3867,62.4042,44547.0
2019-02-22 12:20:00,71.24,71.25,71.19,71.21,38299.0,62.4042,62.413,62.3604,62.378,38299.0
2019-02-22 12:25:00,71.22,71.25,71.21,71.25,71533.0,62.3867,62.413,62.378,62.413,71533.0
2019-02-22 12:30:00,71.25,71.27,71.2,71.22,44607.0,62.413,62.4305,62.3692,62.3867,44607.0
2019-02-22 12:35:00,71.22,71.22,71.15,71.19,43771.0,62.3867,62.3867,62.3254,62.3604,43771.0
2019-02-22 12:40:00,71.18,71.19,71.14,71.16,53199.0,62.3517,62.3604,62.3166,62.3342,53199.0
2019-02-22 12:45:00,71.17,71.25,71.16,71.24,58525.0,62.3429,62.413,62.3342,62.4042,58525.0
2019-02-22 12:50:00,71.25,71.25,71.21,71.22,40356.0,62.413,62.413,62.378,62.3867,40356.0
2019-02-22 12:55:00,71.23,71.25,71.21,71.25,51004.0,62.3955,62.413,62.378,62.413,51004.0
2019-02-22 13:00:00,71.24,71.26,71.2,71.23,42859.0,62.4042,62.4218,62.3692,62.3955,42859.0
2019-02-22 13:05:00,71.23,71.23,71.2,71.22,40827.0,62.3955,62.3955,62.3692,62.3867,40827.0
2019-02-22 13:10:00,71.23,71.23,71.2,71.21,43628.0,62.3955,62.3955,62.3692,62.378,43628.0
2019-02-22 13:15:00,71.21,71.22,71.17,71.19,68004.0,62.378,62.3867,62.3429,62.3604,68004.0
2019-02-22 13:20:00,71.2,71.23,71.19,71.22,48560.0,62.3692,62.3955,62.3604,62.3867,48560.0
2019-02-22 13:25:00,71.23,71.23,71.21,71.22,47832.0,62.3955,62.3955,62.378,62.3867,47832.0
2019-02-22 13:30:00,71.22,71.22,71.19,71.21,52062.0,62.3867,62.3867,62.3604,62.378,52062.0
2019-02-22 13:35:00,71.21,71.22,71.19,71.2,32002.0,62.378,62.3867,62.3604,62.3692,32002.0
2019-02-22 13:40:00,71.2,71.22,71.17,71.21,58111.0,62.3692,62.3867,62.3429,62.378,58111.0
2019-02-22 13:45:00,71.21,71.24,71.19,71.23,55584.0,62.378,62.4042,62.3604,62.3955,55584.0
2019-02-22 13:50:00,71.23,71.25,71.22,71.23,40569.0,62.3955,62.413,62.3867,62.3955,40569.0
2019-02-22 13:55:00,71.23,71.25,71.2,71.23,74039.0,62.3955,62.413,62.3692,62.3955,74039.0
2019-02-22 14:00:00,71.23,71.23,71.2,71.21,50806.0,62.3955,62.3955,62.3692,62.378,50806.0
2019-02-22 14:05:00,71.22,71.23,71.21,71.23,81405.0,62.3867,62.3955,62.378,62.3955,81405.0
2019-02-22 14:10:00,71.23,71.31,71.22,71.31,187719.0,62.3955,62.4656,62.3867,62.4656,187719.0
2019-02-22 14:15:00,71.31,71.32,71.24,71.25,92820.0,62.4656,62.4743,62.4042,62.413,92820.0
2019-02-22 14:20:00,71.25,71.27,71.24,71.27,124990.0,62.413,62.4305,62.4042,62.4305,124990.0
2019-02-22 14:25:00,71.27,71.27,71.24,71.24,66934.0,62.4305,62.4305,62.4042,62.4042,66934.0
2019-02-22 14:30:00,71.24,71.25,71.16,71.16,103632.0,62.4042,62.413,62.3342,62.3342,103632.0
2019-02-22 14:35:00,71.16,71.19,71.06,71.11,138196.0,62.3342,62.3604,62.2466,62.2904,138196.0
2019-02-22 14:40:00,71.11,71.13,71.02,71.1,139375.0,62.2904,62.3079,62.2115,62.2816,139375.0
2019-02-22 14:45:00,71.1,71.19,71.08,71.17,73138.0,62.2816,62.3604,62.2641,62.3429,73138.0
2019-02-22 14:50:00,71.18,71.2,71.14,71.17,66828.0,62.3517,62.3692,62.3166,62.3429,66828.0
2019-02-22 14:55:00,71.17,71.17,71.09,71.1,47231.0,62.3429,62.3429,62.2728,62.2816,47231.0
2019-02-22 15:00:00,71.1,71.18,71.07,71.18,46256.0,62.2816,62.3517,62.2553,62.3517,46256.0
2019-02-22 15:05:00,71.19,71.2,71.13,71.14,53406.0,62.3604,62.3692,62.3079,62.3166,53406.0
2019-02-22 15:10:00,71.14,71.17,71.1,71.1,69766.0,62.3166,62.3429,62.2816,62.2816,69766.0
2019-02-22 15:15:00,71.1,71.12,71.08,71.09,60534.0,62.2816,62.2991,62.2641,62.2728,60534.0
2019-02-22 15:20:00,71.1,71.12,71.09,71.1,87618.0,62.2816,62.2991,62.2728,62.2816,87618.0
2019-02-22 15:25:00,71.1,71.28,71.1,71.24,125279.0,62.2816,62.4393,62.2816,62.4042,125279.0
2019-02-22 15:30:00,71.25,71.25,71.17,71.23,134262.0,62.413,62.413,62.3429,62.3955,134262.0
2019-02-22 15:35:00,71.23,71.25,71.14,71.16,116251.0,62.3955,62.413,62.3166,62.3342,116251.0
2019-02-22 15:40:00,71.17,71.24,71.16,71.21,132210.0,62.3429,62.4042,62.3342,62.378,132210.0
2019-02-22 15:45:00,71.21,71.23,71.15,71.15,184288.0,62.378,62.3955,62.3254,62.3254,184288.0
2019-02-22 15:50:00,71.16,71.22,71.14,71.22,160869.0,62.3342,62.3867,62.3166,62.3867,160869.0
2019-02-22 15:55:00,71.22,71.39,71.21,71.3,635529.0,62.3867,62.5356,62.378,62.4568,635529.0
2019-02-25 09:30:00,71.9,72.07,71.53,71.96,384718.0,62.9824,63.1313,62.6583,63.0349,384718.0
2019-02-25 09:35:00,71.94,71.97,71.67,71.73,172353.0,63.0174,63.0437,62.7809,62.8335,172353.0
2019-02-25 09:40:00,71.73,71.73,71.58,71.63,370601.0,62.8335,62.8335,62.7021,62.7459,370601.0
2019-02-25 09:45:00,71.64,71.72,71.57,71.57,79390.0,62.7546,62.8247,62.6933,62.6933,79390.0
2019-02-25 09:50:00,71.58,71.62,71.47,71.5,64491.0,62.7021,62.7371,62.6057,62.632,64491.0
2019-02-25 09:55:00,71.51,71.52,71.4,71.41,83574.0,62.6407,62.6495,62.5444,62.5532,83574.0
2019-02-25 10:00:00,71.41,71.56,71.41,71.5,101694.0,62.5532,62.6845,62.5532,62.632,101694.0
2019-02-25 10:05:00,71.51,71.55,71.43,71.47,57091.0,62.6407,62.6758,62.5707,62.6057,57091.0
2019-02-25 10:10:00,71.47,71.55,71.44,71.55,49162.0,62.6057,62.6758,62.5794,62.6758,49162.0
2019-02-25 10:15:00,71.55,71.56,71.48,71.5,75502.0,62.6758,62.6845,62.6145,62.632,75502.0
2019-02-25 10:20:00,71.49,71.52,71.46,71.52,73125.0,62.6232,62.6495,62.5969,62.6495,73125.0
2019-02-25 10:25:00,71.52,71.57,71.48,71.57,86113.0,62.6495,62.6933,62.6145,62.6933,86113.0
2019-02-25 10:30:00,71.57,71.62,71.54,71.59,99615.0,62.6933,62.7371,62.667,62.7108,99615.0
2019-02-25 10:35:00,71.59,71.74,71.55,71.7,141171.0,62.7108,62.8422,62.6758,62.8072,141171.0
2019-02-25 10:40:00,71.7,71.71,71.62,71.69,191839.0,62.8072,62.8159,62.7371,62.7984,191839.0
2019-02-25 10:45:00,71.7,71.7,71.59,71.59,95324.0,62.8072,62.8072,62.7108,62.7108,95324.0
2019-02-25 10:50:00,71.58,71.59,71.51,71.56,333947.0,62.7021,62.7108,62.6407,62.6845,333947.0
2019-02-25 10:55:00,71.56,71.65,71.54,71.62,63041.0,62.6845,62.7634,62.667,62.7371,63041.0
2019-02-25 11:00:00,71.62,71.7,71.59,71.7,95274.0,62.7371,62.8072,62.7108,62.8072,95274.0
2019-02-25 11:05:00,71.7,71.7,71.61,71.65,70279.0,62.8072,62.8072,62.7283,62.7634,70279.0
2019-02-25 11:10:00,71.66,71.7,71.65,71.69,44094.0,62.7721,62.8072,62.7634,62.7984,44094.0
2019-02-25 11:15:00,71.69,71.7,71.65,71.66,50943.0,62.7984,62.8072,62.7634,62.7721,50943.0
2019-02-25 11:20:00,71.65,71.69,71.64,71.65,40463.0,62.7634,62.7984,62.7546,62.7634,40463.0
2019-02-25 11:25:00,71.66,71.69,71.64,71.66,47995.0,62.7721,62.7984,62.7546,62.7721,47995.0
2019-02-25 11:30:00,71.66,71.66,71.61,71.62,44264.0,62.7721,62.7721,62.7283,62.7371,44264.0
2019-02-25 11:35:00,71.62,71.63,71.55,71.63,33261.0,62.7371,62.7459,62.6758,62.7459,33261.0
2019-02-25 11:40:00,71.63,71.63,71.54,71.56,51919.0,62.7459,62.7459,62.667,62.6845,51919.0
2019-02-25 11:45:00,71.58,71.61,71.54,71.55,37398.0,62.7021,62.7283,62.667,62.6758,37398.0
2019-02-25 11:50:00,71.55,71.59,71.53,71.59,34560.0,62.6758,62.7108,62.6583,62.7108,34560.0
2019-02-25 11:55:00,71.59,71.6,71.52,71.53,31062.0,62.7108,62.7196,62.6495,62.6583,31062.0
2019-02-25 12:00:00,71.52,71.54,71.5,71.54,27920.0,62.6495,62.667,62.632,62.667,27920.0
2019-02-25 12:05:00,71.53,71.55,71.5,71.52,31398.0,62.6583,62.6758,62.632,62.6495,31398.0
2019-02-25 12:10:00,71.52,71.57,71.5,71.57,28622.0,62.6495,62.6933,62.632,62.6933,28622.0
2019-02-25 12:15:00,71.57,71.6,71.55,71.6,34664.0,62.6933,62.7196,62.6758,62.7196,34664.0
2019-02-25 12:20:00,71.59,71.6,71.5,71.51,47614.0,62.7108,62.7196,62.632,62.6407,47614.0
2019-02-25 12:25:00,71.51,71.51,71.37,71.38,67171.0,62.6407,62.6407,62.5181,62.5269,67171.0
2019-02-25 12:30:00,71.38,71.41,71.33,71.38,44145.0,62.5269,62.5532,62.4831,62.5269,44145.0
2019-02-25 12:35:00,71.38,71.38,71.32,71.34,25554.0,62.5269,62.5269,62.4743,62.4918,25554.0
2019-02-25 12:40:00,71.34,71.36,71.32,71.36,34082.0,62.4918,62.5094,62.4743,62.5094,34082.0
2019-02-25 12:45:00,71.36,71.37,71.33,71.35,28434.0,62.5094,62.5181,62.4831,62.5006,28434.0
2019-02-25 12:50:00,71.35,71.37,71.33,71.33,30052.0,62.5006,62.5181,62.4831,62.4831,30052.0
2019-02-25 12:55:00,71.34,71.34,71.26,71.28,40113.0,62.4918,62.4918,62.4218,62.4393,40113.0
2019-02-25 13:00:00,71.28,71.31,71.26,71.28,53836.0,62.4393,62.4656,62.4218,62.4393,53836.0
2019-02-25 13:05:00,71.29,71.33,71.28,71.32,34975.0,62.448,62.4831,62.4393,62.4743,34975.0
2019-02-25 13:10:00,71.32,71.35,71.3,71.31,28533.0,62.4743,62.5006,62.4568,62.4656,28533.0
2019-02-25 13:15:00,71.32,71.34,71.31,71.32,33949.0,62.4743,62.4918,62.4656,62.4743,33949.0
2019-02-25 13:20:00,71.32,71.33,71.3,71.33,40905.0,62.4743,62.4831,62.4568,62.4831,40905.0
2019-02-25 13:25:00,71.33,71.34,71.31,71.32,24247.0,62.4831,62.4918,62.4656,62.4743,24247.0
2019-02-25 13:30:00,71.32,71.34,71.23,71.26,46836.0,62.4743,62.4918,62.3955,62.4218,46836.0
2019-02-25 13:35:00,71.26,71.28,71.23,71.24,29394.0,62.4218,62.4393,62.3955,62.4042,29394.0
2019-02-25 13:40:00,71.24,71.28,71.24,71.27,45699.0,62.4042,62.4393,62.4042,62.4305,45699.0
2019-02-25 13:45:00,71.27,71.28,71.2,71.21,51266.0,62.4305,62.4393,62.3692,62.378,51266.0
2019-02-25 13:50:00,71.2,71.24,71.2,71.22,22948.0,62.3692,62.4042,62.3692,62.3867,22948.0
2019-02-25 13:55:00,71.22,71.33,71.21,71.32,51997.0,62.3867,62.4831,62.378,62.4743,51997.0
2019-02-25 14:00:00,71.31,71.41,71.31,71.37,73745.0,62.4656,62.5532,62.4656,62.5181,73745.0
2019-02-25 14:05:00,71.38,71.38,71.31,71.35,52592.0,62.5269,62.5269,62.4656,62.5006,52592.0
2019-02-25 14:10:00,71.35,71.35,71.33,71.34,27284.0,62.5006,62.5006,62.4831,62.4918,27284.0
2019-02-25 14:15:00,71.34,71.35,71.3,71.31,30684.0,62.4918,62.5006,62.4568,62.4656,30684.0
2019-02-25 14:20:00,71.3,71.31,71.27,71.28,50157.0,62.4568,62.4656,62.4305,62.4393,50157.0
2019-02-25 14:25:00,71.29,71.3,71.27,71.28,50853.0,62.448,62.4568,62.4305,62.4393,50853.0
2019-02-25 14:30:00,71.29,71.29,71.18,71.19,51209.0,62.448,62.448,62.3517,62.3604,51209.0
2019-02-25 14:35:00,71.19,71.2,71.18,71.2,45043.0,62.3604,62.3692,62.3517,62.3692,45043.0
2019-02-25 14:40:00,71.19,71.21,71.18,71.2,37952.0,62.3604,62.378,62.3517,62.3692,37952.0
2019-02-25 14:45:00,71.21,71.23,71.18,71.18,45876.0,62.378,62.3955,62.3517,62.3517,45876.0
2019-02-25 14:50:00,71.19,71.19,71.1,71.11,47770.0,62.3604,62.3604,62.2816,62.2904,47770.0
2019-02-25 14:55:00,71.12,71.16,71.1,71.11,46123.0,62.2991,62.3342,62.2816,62.2904,46123.0
2019-02-25 15:00:00,71.11,71.15,71.09,71.1,49117.0,62.2904,62.3254,62.2728,62.2816,49117.0
2019-02-25 15:05:00,71.1,71.1,71.06,71.08,80665.0,62.2816,62.2816,62.2466,62.2641,80665.0
2019-02-25 15:10:00,71.07,71.13,71.06,71.13,57661.0,62.2553,62.3079,62.2466,62.3079,57661.0
2019-02-25 15:15:00,71.13,71.22,71.12,71.17,61548.0,62.3079,62.3867,62.2991,62.3429,61548.0
2019-02-25 15:20:00,71.18,71.2,71.13,71.14,47724.0,62.3517,62.3692,62.3079,62.3166,47724.0
2019-02-25 15:25:00,71.15,71.15,71.08,71.09,49837.0,62.3254,62.3254,62.2641,62.2728,49837.0
2019-02-25 15:30:00,71.09,71.11,70.98,71.05,112396.0,62.2728,62.2904,62.1765,62.2378,112396.0
2019-02-25 15:35:00,71.05,71.09,71.02,71.06,95345.0,62.2378,62.2728,62.2115,62.2466,95345.0
2019-02-25 15:40:00,71.06,71.2,71.06,71.2,210742.0,62.2466,62.3692,62.2466,62.3692,210742.0
2019-02-25 15:45:00,71.19,71.2,71.04,71.05,144052.0,62.3604,62.3692,62.229,62.2378,144052.0
2019-02-25 15:50:00,71.05,71.11,71.03,71.09,176663.0,62.2378,62.2904,62.2203,62.2728,176663.0
2019-02-25 15:55:00,71.1,71.13,70.99,71.04,311281.0,62.2816,62.3079,62.1852,62.229,311281.0
2019-02-26 09:30:00,71.01,71.45,71.0,71.35,226236.0,62.2028,62.5882,62.194,62.5006,226236.0
2019-02-26 09:35:00,71.35,71.35,71.16,71.25,115057.0,62.5006,62.5006,62.3342,62.413,115057.0
2019-02-26 09:40:00,71.24,71.38,71.15,71.36,125813.0,62.4042,62.5269,62.3254,62.5094,125813.0
2019-02-26 09:45:00,71.36,71.36,71.21,71.24,117733.0,62.5094,62.5094,62.378,62.4042,117733.0
2019-02-26 09:50:00,71.25,71.35,71.18,71.28,311779.0,62.413,62.5006,62.3517,62.4393,311779.0
2019-02-26 09:55:00,71.28,71.29,71.17,71.25,120704.0,62.4393,62.448,62.3429,62.413,120704.0
2019-02-26 10:00:00,71.25,71.26,71.2,71.25,156377.0,62.413,62.4218,62.3692,62.413,156377.0
2019-02-26 10:05:00,71.25,71.25,71.08,71.15,140500.0,62.413,62.413,62.2641,62.3254,140500.0
2019-02-26 10:10:00,71.15,71.18,71.1,71.17,244216.0,62.3254,62.3517,62.2816,62.3429,244216.0
2019-02-26 10:15:00,71.16,71.25,71.14,71.24,73919.0,62.3342,62.413,62.3166,62.4042,73919.0
2019-02-26 10:20:00,71.24,71.34,71.24,71.3,86301.0,62.4042,62.4918,62.4042,62.4568,86301.0
2019-02-26 10:25:00,71.3,71.31,71.2,71.21,76845.0,62.4568,62.4656,62.3692,62.378,76845.0
2019-02-26 10:30:00,71.22,71.22,71.15,71.17,105512.0,62.3867,62.3867,62.3254,62.3429,105512.0
2019-02-26 10:35:00,71.17,71.17,71.11,71.13,54232.0,62.3429,62.3429,62.2904,62.3079,54232.0
2019-02-26 10:40:00,71.12,71.13,71.08,71.11,55744.0,62.2991,62.3079,62.2641,62.2904,55744.0
2019-02-26 10:45:00,71.11,71.14,71.1,71.11,53604.0,62.2904,62.3166,62.2816,62.2904,53604.0
2019-02-26 10:50:00,71.11,71.11,70.97,70.97,61914.0,62.2904,62.2904,62.1677,62.1677,61914.0
2019-02-26 10:55:00,70.97,70.99,70.92,70.93,67069.0,62.1677,62.1852,62.1239,62.1327,67069.0
2019-02-26 11:00:00,70.94,71.03,70.93,71.0,73473.0,62.1414,62.2203,62.1327,62.194,73473.0
2019-02-26 11:05:00,71.0,71.18,70.98,71.18,120348.0,62.194,62.3517,62.1765,62.3517,120348.0
2019-02-26 11:10:00,71.18,71.35,71.18,71.33,72828.0,62.3517,62.5006,62.3517,62.4831,72828.0
2019-02-26 11:15:00,71.33,71.4,71.32,71.37,65444.0,62.4831,62.5444,62.4743,62.5181,65444.0
2019-02-26 11:20:00,71.37,71.44,71.35,71.37,149605.0,62.5181,62.5794,62.5006,62.5181,149605.0
2019-02-26 11:25:00,71.38,71.38,71.31,71.33,52282.0,62.5269,62.5269,62.4656,62.4831,52282.0
2019-02-26 11:30:00,71.33,71.36,71.26,71.27,92952.0,62.4831,62.5094,62.4218,62.4305,92952.0
2019-02-26 11:35:00,71.27,71.27,71.17,71.17,62021.0,62.4305,62.4305,62.3429,62.3429,62021.0
2019-02-26 11:40:00,71.17,71.2,71.14,71.19,41461.0,62.3429,62.3692,62.3166,62.3604,41461.0
2019-02-26 11:45:00,71.19,71.24,71.16,71.2,37796.0,62.3604,62.4042,62.3342,62.3692,37796.0
2019-02-26 11:50:00,71.19,71.21,71.17,71.2,38758.0,62.3604,62.378,62.3429,62.3692,38758.0
2019-02-26 11:55:00,71.2,71.21,71.16,71.18,38148.0,62.3692,62.378,62.3342,62.3517,38148.0
2019-02-26 12:00:00,71.18,71.26,71.18,71.22,35923.0,62.3517,62.4218,62.3517,62.3867,35923.0
2019-02-26 12:05:00,71.22,71.23,71.17,71.18,45647.0,62.3867,62.3955,62.3429,62.3517,45647.0
2019-02-26 12:10:00,71.18,71.22,71.15,71.19,44334.0,62.3517,62.3867,62.3254,62.3604,44334.0
2019-02-26 12:15:00,71.19,71.22,71.18,71.21,33877.0,62.3604,62.3867,62.3517,62.378,33877.0
2019-02-26 12:20:00,71.21,71.24,71.2,71.23,54598.0,62.378,62.4042,62.3692,62.3955,54598.0
2019-02-26 12:25:00,71.24,71.32,71.22,71.32,68862.0,62.4042,62.4743,62.3867,62.4743,68862.0
2019-02-26 12:30:00,71.32,71.35,71.28,71.28,43956.0,62.4743,62.5006,62.4393,62.4393,43956.0
2019-02-26 12:35:00,71.29,71.29,71.17,71.19,57474.0,62.448,62.448,62.3429,62.3604,57474.0
2019-02-26 12:40:00,71.19,71.26,71.19,71.25,57261.0,62.3604,62.4218,62.3604,62.413,57261.0
2019-02-26 12:45:00,71.24,71.28,71.19,71.25,98801.0,62.4042,62.4393,62.3604,62.413,98801.0
2019-02-26 12:50:00,71.25,71.3,71.24,71.26,345058.0,62.413,62.4568,62.4042,62.4218,345058.0
2019-02-26 12:55:00,71.26,71.27,71.25,71.27,55752.0,62.4218,62.4305,62.413,62.4305,55752.0
2019-02-26 13:00:00,71.27,71.27,71.25,71.25,67009.0,62.4305,62.4305,62.413,62.413,67009.0
2019-02-26 13:05:00,71.25,71.27,71.21,71.27,63925.0,62.413,62.4305,62.378,62.4305,63925.0
2019-02-26 13:10:00,71.27,71.27,71.17,71.24,67695.0,62.4305,62.4305,62.3429,62.4042,67695.0
2019-02-26 13:15:00,71.24,71.26,71.24,71.25,87718.0,62.4042,62.4218,62.4042,62.413,87718.0
2019-02-26 13:20:00,71.25,71.26,71.24,71.25,44560.0,62.413,62.4218,62.4042,62.413,44560.0
2019-02-26 13:25:00,71.25,71.26,71.21,71.22,45709.0,62.413,62.4218,62.378,62.3867,45709.0
2019-02-26 13:30:00,71.22,71.23,71.18,71.23,50905.0,62.3867,62.3955,62.3517,62.3955,50905.0
2019-02-26 13:35:00,71.23,71.26,71.21,71.22,99315.0,62.3955,62.4218,62.378,62.3867,99315.0
2019-02-26 13:40:00,71.22,71.28,71.22,71.25,42033.0,62.3867,62.4393,62.3867,62.413,42033.0
2019-02-26 13:45:00,71.25,71.25,71.24,71.25,38116.0,62.413,62.413,62.4042,62.413,38116.0
2019-02-26 13:50:00,71.25,71.25,71.22,71.22,72796.0,62.413,62.413,62.3867,62.3867,72796.0
2019-02-26 13:55:00,71.23,71.23,71.21,71.23,40208.0,62.3955,62.3955,62.378,62.3955,40208.0
2019-02-26 14:00:00,71.23,71.25,71.22,71.23,88182.0,62.3955,62.413,62.3867,62.3955,88182.0
2019-02-26 14:05:00,71.23,71.25,71.2,71.24,140227.0,62.3955,62.413,62.3692,62.4042,140227.0
2019-02-26 14:10:00,71.24,71.37,71.22,71.37,42889.0,62.4042,62.5181,62.3867,62.5181,42889.0
2019-02-26 14:15:00,71.37,71.4,71.0,71.15,2586826.0,62.5181,62.5444,62.194,62.3254,2586826.0
2019-02-26 14:20:00,71.15,71.18,71.05,71.05,109529.0,62.3254,62.3517,62.2378,62.2378,109529.0
2019-02-26 14:25:00,71.05,71.11,71.05,71.06,80070.0,62.2378,62.2904,62.2378,62.2466,80070.0
2019-02-26 14:30:00,71.06,71.14,71.05,71.12,130519.0,62.2466,62.3166,62.2378,62.2991,130519.0
2019-02-26 14:35:00,71.12,71.19,71.1,71.18,119151.0,62.2991,62.3604,62.2816,62.3517,119151.0
2019-02-26 14:40:00,71.18,71.19,71.13,71.15,60200.0,62.3517,62.3604,62.3079,62.3254,60200.0
2019-02-26 14:45:00,71.15,71.24,71.13,71.23,76465.0,62.3254,62.4042,62.3079,62.3955,76465.0
2019-02-26 14:50:00,71.23,71.23,71.2,71.2,79133.0,62.3955,62.3955,62.3692,62.3692,79133.0
2019-02-26 14:55:00,71.21,71.22,71.18,71.2,48395.0,62.378,62.3867,62.3517,62.3692,48395.0
2019-02-26 15:00:00,71.21,71.31,71.2,71.29,100424.0,62.378,62.4656,62.3692,62.448,100424.0
2019-02-26 15:05:00,71.29,71.29,71.23,71.27,55709.0,62.448,62.448,62.3955,62.4305,55709.0
2019-02-26 15:10:00,71.27,71.32,71.25,71.3,47715.0,62.4305,62.4743,62.413,62.4568,47715.0
2019-02-26 15:15:00,71.29,71.34,71.29,71.3,99230.0,62.448,62.4918,62.448,62.4568,99230.0
2019-02-26 15:20:00,71.3,71.34,71.29,71.34,100172.0,62.4568,62.4918,62.448,62.4918,100172.0
2019-02-26 15:25:00,71.34,71.35,71.29,71.3,138674.0,62.4918,62.5006,62.448,62.4568,138674.0
2019-02-26 15:30:00,71.29,71.32,71.29,71.29,179154.0,62.448,62.4743,62.448,62.448,179154.0
2019-02-26 15:35:00,71.28,71.33,71.26,71.33,236975.0,62.4393,62.4831,62.4218,62.4831,236975.0
2019-02-26 15:40:00,71.33,71.39,71.3,71.31,118659.0,62.4831,62.5356,62.4568,62.4656,118659.0
2019-02-26 15:45:00,71.31,71.31,71.25,71.26,110561.0,62.4656,62.4656,62.413,62.4218,110561.0
2019-02-26 15:50:00,71.26,71.27,71.21,71.24,124281.0,62.4218,62.4305,62.378,62.4042,124281.0
2019-02-26 15:55:00,71.24,71.25,71.13,71.15,391503.0,62.4042,62.413,62.3079,62.3254,391503.0
2019-02-27 09:30:00,70.85,71.13,70.8,70.98,323797.0,62.0626,62.3079,62.0188,62.1765,323797.0
2019-02-27 09:35:00,70.97,70.98,70.71,70.74,296778.0,62.1677,62.1765,61.94,61.9662,296778.0
2019-02-27 09:40:00,70.75,70.78,70.67,70.73,198597.0,61.975,62.0013,61.9049,61.9575,198597.0
2019-02-27 09:45:00,70.73,70.76,70.64,70.64,141612.0,61.9575,61.9838,61.8787,61.8787,141612.0
2019-02-27 09:50:00,70.65,70.67,70.55,70.6,192500.0,61.8874,61.9049,61.7998,61.8436,192500.0
2019-02-27 09:55:00,70.59,70.72,70.55,70.71,123126.0,61.8349,61.9487,61.7998,61.94,123126.0
2019-02-27 10:00:00,70.71,70.71,70.58,70.64,148397.0,61.94,61.94,61.8261,61.8787,148397.0
2019-02-27 10:05:00,70.64,70.7,70.59,70.67,156039.0,61.8787,61.9312,61.8349,61.9049,156039.0
2019-02-27 10:10:00,70.67,70.67,70.39,70.42,261428.0,61.9049,61.9049,61.6597,61.6859,261428.0
2019-02-27 10:15:00,70.42,70.54,70.4,70.54,104531.0,61.6859,61.7911,61.6684,61.7911,104531.0
2019-02-27 10:20:00,70.54,70.54,70.45,70.46,108902.0,61.7911,61.7911,61.7122,61.721,108902.0
2019-02-27 10:25:00,70.46,70.47,70.36,70.4,222002.0,61.721,61.7297,61.6334,61.6684,222002.0
2019-02-27 10:30:00,70.4,70.43,70.32,70.32,93146.0,61.6684,61.6947,61.5983,61.5983,93146.0
2019-02-27 10:35:00,70.33,70.36,70.27,70.29,106200.0,61.6071,61.6334,61.5545,61.5721,106200.0
2019-02-27 10:40:00,70.29,70.31,70.27,70.28,111587.0,61.5721,61.5896,61.5545,61.5633,111587.0
2019-02-27 10:45:00,70.28,70.28,70.21,70.23,89784.0,61.5633,61.5633,61.502,61.5195,89784.0
2019-02-27 10:50:00,70.22,70.22,70.08,70.09,105572.0,61.5107,61.5107,61.3881,61.3969,105572.0
2019-02-27 10:55:00,70.1,70.12,69.92,70.03,237866.0,61.4056,61.4231,61.248,61.3443,237866.0
2019-02-27 11:00:00,70.03,70.2,70.01,70.18,100793.0,61.3443,61.4932,61.3268,61.4757,100793.0
2019-02-27 11:05:00,70.18,70.31,70.17,70.31,96095.0,61.4757,61.5896,61.4669,61.5896,96095.0
2019-02-27 11:10:00,70.31,70.32,70.22,70.28,103340.0,61.5896,61.5983,61.5107,61.5633,103340.0
2019-02-27 11:15:00,70.28,70.34,70.25,70.33,67532.0,61.5633,61.6159,61.537,61.6071,67532.0
2019-02-27 11:20:00,70.34,70.35,70.29,70.33,93059.0,61.6159,61.6246,61.5721,61.6071,93059.0
2019-02-27 11:25:00,70.34,70.37,70.31,70.31,85050.0,61.6159,61.6421,61.5896,61.5896,85050.0
2019-02-27 11:30:00,70.31,70.37,70.27,70.36,71491.0,61.5896,61.6421,61.5545,61.6334,71491.0
2019-02-27 11:35:00,70.37,70.37,70.28,70.35,88763.0,61.6421,61.6421,61.5633,61.6246,88763.0
2019-02-27 11:40:00,70.35,70.36,70.31,70.33,66725.0,61.6246,61.6334,61.5896,61.6071,66725.0
2019-02-27 11:45:00,70.33,70.36,70.31,70.36,63874.0,61.6071,61.6334,61.5896,61.6334,63874.0
2019-02-27 11:50:00,70.35,70.38,70.29,70.3,115571.0,61.6246,61.6509,61.5721,61.5808,115571.0
2019-02-27 11:55:00,70.3,70.31,70.28,70.29,70392.0,61.5808,61.5896,61.5633,61.5721,70392.0
2019-02-27 12:00:00,70.28,70.36,70.28,70.32,594679.0,61.5633,61.6334,61.5633,61.5983,594679.0
2019-02-27 12:05:00,70.32,70.32,70.26,70.27,52872.0,61.5983,61.5983,61.5458,61.5545,52872.0
2019-02-27 12:10:00,70.27,70.31,70.26,70.3,46752.0,61.5545,61.5896,61.5458,61.5808,46752.0
2019-02-27 12:15:00,70.3,70.3,70.22,70.28,61304.0,61.5808,61.5808,61.5107,61.5633,61304.0
2019-02-27 12:20:00,70.28,70.28,70.22,70.26,64050.0,61.5633,61.5633,61.5107,61.5458,64050.0
2019-02-27 12:25:00,70.25,70.3,70.24,70.27,54526.0,61.537,61.5808,61.5283,61.5545,54526.0
2019-02-27 12:30:00,70.28,70.3,70.25,70.25,58347.0,61.5633,61.5808,61.537,61.537,58347.0
2019-02-27 12:35:00,70.26,70.27,70.24,70.25,78110.0,61.5458,61.5545,61.5283,61.537,78110.0
2019-02-27 12:40:00,70.25,70.25,70.22,70.25,69324.0,61.537,61.537,61.5107,61.537,69324.0
2019-02-27 12:45:00,70.25,70.25,70.22,70.25,56603.0,61.537,61.537,61.5107,61.537,56603.0
2019-02-27 12:50:00,70.25,70.27,70.22,70.25,140380.0,61.537,61.5545,61.5107,61.537,140380.0
2019-02-27 12:55:00,70.25,70.3,70.23,70.27,71102.0,61.537,61.5808,61.5195,61.5545,71102.0
2019-02-27 13:00:00,70.28,70.29,70.23,70.25,55276.0,61.5633,61.5721,61.5195,61.537,55276.0
2019-02-27 13:05:00,70.25,70.26,70.24,70.25,53141.0,61.537,61.5458,61.5283,61.537,53141.0
2019-02-27 13:10:00,70.25,70.26,70.19,70.23,55278.0,61.537,61.5458,61.4845,61.5195,55278.0
2019-02-27 13:15:00,70.23,70.25,70.19,70.19,59252.0,61.5195,61.537,61.4845,61.4845,59252.0
2019-02-27 13:20:00,70.19,70.22,70.18,70.21,69564.0,61.4845,61.5107,61.4757,61.502,69564.0
2019-02-27 13:25:00,70.21,70.22,70.2,70.2,60639.0,61.502,61.5107,61.4932,61.4932,60639.0
2019-02-27 13:30:00,70.21,70.21,70.18,70.2,80769.0,61.502,61.502,61.4757,61.4932,80769.0
2019-02-27 13:35:00,70.2,70.21,70.17,70.18,59062.0,61.4932,61.502,61.4669,61.4757,59062.0
2019-02-27 13:40:00,70.19,70.21,70.18,70.19,43180.0,61.4845,61.502,61.4757,61.4845,43180.0
2019-02-27 13:45:00,70.2,70.22,70.17,70.18,93531.0,61.4932,61.5107,61.4669,61.4757,93531.0
2019-02-27 13:50:00,70.18,70.2,70.17,70.17,63257.0,61.4757,61.4932,61.4669,61.4669,63257.0
2019-02-27 13:55:00,70.18,70.18,70.13,70.14,63416.0,61.4757,61.4757,61.4319,61.4407,63416.0
2019-02-27 14:00:00,70.15,70.32,70.14,70.31,764354.0,61.4494,61.5983,61.4407,61.5896,764354.0
2019-02-27 14:05:00,70.31,70.31,70.18,70.2,173218.0,61.5896,61.5896,61.4757,61.4932,173218.0
2019-02-27 14:10:00,70.2,70.24,70.16,70.19,195477.0,61.4932,61.5283,61.4582,61.4845,195477.0
2019-02-27 14:15:00,70.2,70.3,70.12,70.28,183450.0,61.4932,61.5808,61.4231,61.5633,183450.0
2019-02-27 14:20:00,70.29,70.43,70.26,70.42,97623.0,61.5721,61.6947,61.5458,61.6859,97623.0
2019-02-27 14:25:00,70.41,70.44,70.37,70.38,67324.0,61.6772,61.7035,61.6421,61.6509,67324.0
2019-02-27 14:30:00,70.38,70.39,70.33,70.36,95173.0,61.6509,61.6597,61.6071,61.6334,95173.0
2019-02-27 14:35:00,70.35,70.41,70.35,70.39,62991.0,61.6246,61.6772,61.6246,61.6597,62991.0
2019-02-27 14:40:00,70.4,70.42,70.37,70.4,87773.0,61.6684,61.6859,61.6421,61.6684,87773.0
2019-02-27 14:45:00,70.4,70.48,70.38,70.48,56361.0,61.6684,61.7385,61.6509,61.7385,56361.0
2019-02-27 14:50:00,70.48,70.51,70.46,70.47,77138.0,61.7385,61.7648,61.721,61.7297,77138.0
2019-02-27 14:55:00,70.47,70.5,70.46,70.48,55312.0,61.7297,61.756,61.721,61.7385,55312.0
2019-02-27 15:00:00,70.48,70.49,70.4,70.42,95859.0,61.7385,61.7473,61.6684,61.6859,95859.0
2019-02-27 15:05:00,70.42,70.42,70.39,70.4,75398.0,61.6859,61.6859,61.6597,61.6684,75398.0
2019-02-27 15:10:00,70.41,70.43,70.38,70.4,154181.0,61.6772,61.6947,61.6509,61.6684,154181.0
2019-02-27 15:15:00,70.4,70.41,70.39,70.4,77401.0,61.6684,61.6772,61.6597,61.6684,77401.0
2019-02-27 15:20:00,70.41,70.46,70.38,70.41,115777.0,61.6772,61.721,61.6509,61.6772,115777.0
2019-02-27 15:25:00,70.42,70.42,70.38,70.4,91572.0,61.6859,61.6859,61.6509,61.6684,91572.0
2019-02-27 15:30:00,70.39,70.39,70.31,70.34,154595.0,61.6597,61.6597,61.5896,61.6159,154595.0
2019-02-27 15:35:00,70.34,70.36,70.29,70.3,150109.0,61.6159,61.6334,61.5721,61.5808,150109.0
2019-02-27 15:40:00,70.3,70.31,70.22,70.25,209365.0,61.5808,61.5896,61.5107,61.537,209365.0
2019-02-27 15:45:00,70.25,70.26,70.22,70.25,170845.0,61.537,61.5458,61.5107,61.537,170845.0
2019-02-27 15:50:00,70.25,70.25,70.04,70.16,413187.0,61.537,61.537,61.3531,61.4582,413187.0
2019-02-27 15:55:00,70.16,70.22,70.13,70.15,551789.0,61.4582,61.5107,61.4319,61.4494,551789.0
2019-02-28 09:30:00,70.14,70.49,70.05,70.11,258175.0,61.4407,61.7473,61.3618,61.4144,258175.0
2019-02-28 09:35:00,70.12,70.17,70.02,70.13,184273.0,61.4231,61.4669,61.3355,61.4319,184273.0
2019-02-28 09:40:00,70.13,70.13,69.92,70.09,123136.0,61.4319,61.4319,61.248,61.3969,123136.0
2019-02-28 09:45:00,70.1,70.17,70.03,70.1,148703.0,61.4056,61.4669,61.3443,61.4056,148703.0
2019-02-28 09:50:00,70.09,70.11,70.06,70.1,91438.0,61.3969,61.4144,61.3706,61.4056,91438.0
2019-02-28 09:55:00,70.1,70.15,70.01,70.01,148718.0,61.4056,61.4494,61.3268,61.3268,148718.0
2019-02-28 10:00:00,70.01,70.2,69.98,70.2,196622.0,61.3268,61.4932,61.3005,61.4932,196622.0
2019-02-28 10:05:00,70.21,70.25,70.09,70.1,133696.0,61.502,61.537,61.3969,61.4056,133696.0
2019-02-28 10:10:00,70.11,70.16,70.07,70.13,111903.0,61.4144,61.4582,61.3793,61.4319,111903.0
2019-02-28 10:15:00,70.13,70.15,70.1,70.11,133672.0,61.4319,61.4494,61.4056,61.4144,133672.0
2019-02-28 10:20:00,70.12,70.12,70.06,70.09,165335.0,61.4231,61.4231,61.3706,61.3969,165335.0
2019-02-28 10:25:00,70.09,70.1,70.06,70.07,183155.0,61.3969,61.4056,61.3706,61.3793,183155.0
2019-02-28 10:30:00,70.07,70.07,70.05,70.06,141118.0,61.3793,61.3793,61.3618,61.3706,141118.0
2019-02-28 10:35:00,70.06,70.16,70.05,70.11,699641.0,61.3706,61.4582,61.3618,61.4144,699641.0
2019-02-28 10:40:00,70.12,70.12,69.94,69.95,85735.0,61.4231,61.4231,61.2655,61.2742,85735.0
2019-02-28 10:45:00,69.94,69.97,69.86,69.92,118035.0,61.2655,61.2918,61.1954,61.248,118035.0
2019-02-28 10:50:00,69.91,69.92,69.78,69.89,133632.0,61.2392,61.248,61.1253,61.2217,133632.0
2019-02-28 10:55:00,69.89,69.98,69.88,69.95,149646.0,61.2217,61.3005,61.2129,61.2742,149646.0
2019-02-28 11:00:00,69.95,69.99,69.89,69.9,120843.0,61.2742,61.3093,61.2217,61.2304,120843.0
2019-02-28 11:05:00,69.9,69.91,69.85,69.87,81581.0,61.2304,61.2392,61.1866,61.2042,81581.0
2019-02-28 11:10:00,69.87,69.88,69.83,69.84,64705.0,61.2042,61.2129,61.1691,61.1779,64705.0
2019-02-28 11:15:00,69.84,69.93,69.83,69.91,99081.0,61.1779,61.2567,61.1691,61.2392,99081.0
2019-02-28 11:20:00,69.92,69.93,69.88,69.91,119255.0,61.248,61.2567,61.2129,61.2392,119255.0
2019-02-28 11:25:00,69.91,69.92,69.82,69.84,173426.0,61.2392,61.248,61.1604,61.1779,173426.0
2019-02-28 11:30:00,69.84,69.9,69.82,69.85,218139.0,61.1779,61.2304,61.1604,61.1866,218139.0
2019-02-28 11:35:00,69.84,69.91,69.84,69.87,80069.0,61.1779,61.2392,61.1779,61.2042,80069.0
2019-02-28 11:40:00,69.87,69.98,69.85,69.98,105082.0,61.2042,61.3005,61.1866,61.3005,105082.0
2019-02-28 11:45:00,69.99,70.04,69.91,69.95,234486.0,61.3093,61.3531,61.2392,61.2742,234486.0
2019-02-28 11:50:00,69.95,69.96,69.93,69.95,510379.0,61.2742,61.283,61.2567,61.2742,510379.0
2019-02-28 11:55:00,69.95,69.96,69.89,69.92,219855.0,61.2742,61.283,61.2217,61.248,219855.0
2019-02-28 12:00:00,69.92,69.92,69.85,69.87,60547.0,61.248,61.248,61.1866,61.2042,60547.0
2019-02-28 12:05:00,69.88,69.88,69.8,69.83,58574.0,61.2129,61.2129,61.1428,61.1691,58574.0
2019-02-28 12:10:00,69.83,69.86,69.79,69.84,54663.0,61.1691,61.1954,61.1341,61.1779,54663.0
2019-02-28 12:15:00,69.84,69.87,69.81,69.83,56211.0,61.1779,61.2042,61.1516,61.1691,56211.0
2019-02-28 12:20:00,69.83,69.9,69.82,69.84,95019.0,61.1691,61.2304,61.1604,61.1779,95019.0
2019-02-28 12:25:00,69.85,69.9,69.84,69.88,75450.0,61.1866,61.2304,61.1779,61.2129,75450.0
2019-02-28 12:30:00,69.88,69.9,69.83,69.84,65796.0,61.2129,61.2304,61.1691,61.1779,65796.0
2019-02-28 12:35:00,69.84,69.86,69.83,69.84,45571.0,61.1779,61.1954,61.1691,61.1779,45571.0
2019-02-28 12:40:00,69.85,69.87,69.84,69.86,67338.0,61.1866,61.2042,61.1779,61.1954,67338.0
2019-02-28 12:45:00,69.86,69.88,69.84,69.87,55589.0,61.1954,61.2129,61.1779,61.2042,55589.0
2019-02-28 12:50:00,69.87,69.9,69.85,69.89,57816.0,61.2042,61.2304,61.1866,61.2217,57816.0
2019-02-28 12:55:00,69.89,69.9,69.89,69.9,80435.0,61.2217,61.2304,61.2217,61.2304,80435.0
2019-02-28 13:00:00,69.9,69.9,69.89,69.9,61101.0,61.2304,61.2304,61.2217,61.2304,61101.0
2019-02-28 13:05:00,69.9,69.9,69.89,69.9,56322.0,61.2304,61.2304,61.2217,61.2304,56322.0
2019-02-28 13:10:00,69.9,69.93,69.88,69.92,76949.0,61.2304,61.2567,61.2129,61.248,76949.0
2019-02-28 13:15:00,69.91,69.95,69.9,69.94,82706.0,61.2392,61.2742,61.2304,61.2655,82706.0
2019-02-28 13:20:00,69.94,69.95,69.92,69.93,37127.0,61.2655,61.2742,61.248,61.2567,37127.0
2019-02-28 13:25:00,69.93,69.95,69.92,69.94,97627.0,61.2567,61.2742,61.248,61.2655,97627.0
2019-02-28 13:30:00,69.94,69.95,69.92,69.95,42628.0,61.2655,61.2742,61.248,61.2742,42628.0
2019-02-28 13:35:00,69.95,69.95,69.94,69.95,47259.0,61.2742,61.2742,61.2655,61.2742,47259.0
2019-02-28 13:40:00,69.95,69.97,69.94,69.97,108429.0,61.2742,61.2918,61.2655,61.2918,108429.0
2019-02-28 13:45:00,69.97,69.97,69.94,69.96,127960.0,61.2918,61.2918,61.2655,61.283,127960.0
2019-02-28 13:50:00,69.96,69.98,69.94,69.96,90115.0,61.283,61.3005,61.2655,61.283,90115.0
2019-02-28 13:55:00,69.96,69.97,69.94,69.95,499553.0,61.283,61.2918,61.2655,61.2742,499553.0
2019-02-28 14:00:00,69.95,69.96,69.91,69.94,102628.0,61.2742,61.283,61.2392,61.2655,102628.0
2019-02-28 14:05:00,69.94,69.98,69.94,69.97,75557.0,61.2655,61.3005,61.2655,61.2918,75557.0
2019-02-28 14:10:00,69.97,69.99,69.95,69.97,77274.0,61.2918,61.3093,61.2742,61.2918,77274.0
2019-02-28 14:15:00,69.97,69.99,69.95,69.99,58008.0,61.2918,61.3093,61.2742,61.3093,58008.0
2019-02-28 14:20:00,69.99,70.14,69.98,70.06,93707.0,61.3093,61.4407,61.3005,61.3706,93707.0
2019-02-28 14:25:00,70.06,70.08,70.04,70.06,170041.0,61.3706,61.3881,61.3531,61.3706,170041.0
2019-02-28 14:30:00,70.06,70.06,70.03,70.04,266550.0,61.3706,61.3706,61.3443,61.3531,266550.0
2019-02-28 14:35:00,70.04,70.2,70.04,70.19,105917.0,61.3531,61.4932,61.3531,61.4845,105917.0
2019-02-28 14:40:00,70.19,70.29,70.17,70.28,71440.0,61.4845,61.5721,61.4669,61.5633,71440.0
2019-02-28 14:45:00,70.28,70.29,70.21,70.23,53175.0,61.5633,61.5721,61.502,61.5195,53175.0
2019-02-28 14:50:00,70.23,70.27,70.21,70.24,72359.0,61.5195,61.5545,61.502,61.5283,72359.0
2019-02-28 14:55:00,70.23,70.28,70.21,70.24,70893.0,61.5195,61.5633,61.502,61.5283,70893.0
2019-02-28 15:00:00,70.25,70.26,70.21,70.22,61126.0,61.537,61.5458,61.502,61.5107,61126.0
2019-02-28 15:05:00,70.22,70.25,70.16,70.25,66015.0,61.5107,61.537,61.4582,61.537,66015.0
2019-02-28 15:10:00,70.25,70.28,70.2,70.2,64503.0,61.537,61.5633,61.4932,61.4932,64503.0
2019-02-28 15:15:00,70.2,70.28,70.2,70.25,77640.0,61.4932,61.5633,61.4932,61.537,77640.0
2019-02-28 15:20:00,70.25,70.28,70.23,70.27,89735.0,61.537,61.5633,61.5195,61.5545,89735.0
2019-02-28 15:25:00,70.27,70.38,70.27,70.34,67870.0,61.5545,61.6509,61.5545,61.6159,67870.0
2019-02-28 15:30:00,70.35,70.39,70.31,70.36,100091.0,61.6246,61.6597,61.5896,61.6334,100091.0
2019-02-28 15:35:00,70.36,70.43,70.34,70.42,110091.0,61.6334,61.6947,61.6159,61.6859,110091.0
2019-02-28 15:40:00,70.42,70.43,70.31,70.32,152819.0,61.6859,61.6947,61.5896,61.5983,152819.0
2019-02-28 15:45:00,70.31,70.38,70.25,70.35,234317.0,61.5896,61.6509,61.537,61.6246,234317.0
2019-02-28 15:50:00,70.35,70.35,70.24,70.28,214314.0,61.6246,61.6246,61.5283,61.5633,214314.0
2019-02-28 15:55:00,70.28,70.31,70.12,70.28,1038888.0,61.5633,61.5896,61.4231,61.5633,1038888.0
2019-03-01 09:30:00,70.63,71.06,70.63,70.93,296835.0,61.8699,62.2466,61.8699,62.1327,296835.0
2019-03-01 09:35:00,70.94,70.96,70.88,70.95,95504.0,62.1414,62.159,62.0889,62.1502,95504.0
2019-03-01 09:40:00,70.95,71.01,70.88,71.01,196938.0,62.1502,62.2028,62.0889,62.2028,196938.0
2019-03-01 09:45:00,71.0,71.04,70.85,70.85,133121.0,62.194,62.229,62.0626,62.0626,133121.0
2019-03-01 09:50:00,70.85,70.86,70.69,70.71,86331.0,62.0626,62.0714,61.9225,61.94,86331.0
2019-03-01 09:55:00,70.72,70.72,70.65,70.69,97207.0,61.9487,61.9487,61.8874,61.9225,97207.0
2019-03-01 10:00:00,70.69,70.71,70.55,70.66,103055.0,61.9225,61.94,61.7998,61.8962,103055.0
2019-03-01 10:05:00,70.67,70.72,70.57,70.59,69834.0,61.9049,61.9487,61.8173,61.8349,69834.0
2019-03-01 10:10:00,70.59,70.59,70.47,70.47,68985.0,61.8349,61.8349,61.7297,61.7297,68985.0
2019-03-01 10:15:00,70.45,70.55,70.45,70.52,72645.0,61.7122,61.7998,61.7122,61.7735,72645.0
2019-03-01 10:20:00,70.52,70.57,70.48,70.51,58520.0,61.7735,61.8173,61.7385,61.7648,58520.0
2019-03-01 10:25:00,70.51,70.59,70.5,70.56,58662.0,61.7648,61.8349,61.756,61.8086,58662.0
2019-03-01 10:30:00,70.56,70.56,70.52,70.56,53983.0,61.8086,61.8086,61.7735,61.8086,53983.0
2019-03-01 10:35:00,70.56,70.78,70.56,70.76,58440.0,61.8086,62.0013,61.8086,61.9838,58440.0
2019-03-01 10:40:00,70.77,70.84,70.74,70.82,73139.0,61.9925,62.0538,61.9662,62.0363,73139.0
2019-03-01 10:45:00,70.82,70.82,70.76,70.77,44711.0,62.0363,62.0363,61.9838,61.9925,44711.0
2019-03-01 10:50:00,70.77,70.83,70.73,70.82,115848.0,61.9925,62.0451,61.9575,62.0363,115848.0
2019-03-01 10:55:00,70.83,70.88,70.8,70.85,74511.0,62.0451,62.0889,62.0188,62.0626,74511.0
2019-03-01 11:00:00,70.84,70.85,70.75,70.76,43598.0,62.0538,62.0626,61.975,61.9838,43598.0
2019-03-01 11:05:00,70.76,70.77,70.74,70.76,55930.0,61.9838,61.9925,61.9662,61.9838,55930.0
2019-03-01 11:10:00,70.75,70.75,70.61,70.67,146090.0,61.975,61.975,61.8524,61.9049,146090.0
2019-03-01 11:15:00,70.67,70.72,70.63,70.72,45969.0,61.9049,61.9487,61.8699,61.9487,45969.0
2019-03-01 11:20:00,70.71,70.76,70.67,70.72,45251.0,61.94,61.9838,61.9049,61.9487,45251.0
2019-03-01 11:25:00,70.72,70.72,70.66,70.68,47357.0,61.9487,61.9487,61.8962,61.9137,47357.0
2019-03-01 11:30:00,70.68,70.7,70.66,70.69,31607.0,61.9137,61.9312,61.8962,61.9225,31607.0
2019-03-01 11:35:00,70.7,70.75,70.67,70.73,51810.0,61.9312,61.975,61.9049,61.9575,51810.0
2019-03-01 11:40:00,70.73,70.73,70.66,70.7,20090.0,61.9575,61.9575,61.8962,61.9312,20090.0
2019-03-01 11:45:00,70.7,70.71,70.64,70.69,44528.0,61.9312,61.94,61.8787,61.9225,44528.0
2019-03-01 11:50:00,70.68,70.7,70.63,70.65,53062.0,61.9137,61.9312,61.8699,61.8874,53062.0
2019-03-01 11:55:00,70.64,70.69,70.6,70.69,23878.0,61.8787,61.9225,61.8436,61.9225,23878.0
2019-03-01 12:00:00,70.69,70.71,70.66,70.69,35724.0,61.9225,61.94,61.8962,61.9225,35724.0
2019-03-01 12:05:00,70.69,70.7,70.67,70.7,36719.0,61.9225,61.9312,61.9049,61.9312,36719.0
2019-03-01 12:10:00,70.7,70.73,70.69,70.73,43699.0,61.9312,61.9575,61.9225,61.9575,43699.0
2019-03-01 12:15:00,70.73,70.8,70.73,70.78,33218.0,61.9575,62.0188,61.9575,62.0013,33218.0
2019-03-01 12:20:00,70.78,70.81,70.74,70.8,29268.0,62.0013,62.0276,61.9662,62.0188,29268.0
2019-03-01 12:25:00,70.8,70.81,70.76,70.77,50517.0,62.0188,62.0276,61.9838,61.9925,50517.0
2019-03-01 12:30:00,70.77,70.81,70.72,70.75,59787.0,61.9925,62.0276,61.9487,61.975,59787.0
2019-03-01 12:35:00,70.75,70.78,70.72,70.73,49615.0,61.975,62.0013,61.9487,61.9575,49615.0
2019-03-01 12:40:00,70.73,70.74,70.69,70.71,62727.0,61.9575,61.9662,61.9225,61.94,62727.0
2019-03-01 12:45:00,70.71,70.76,70.69,70.74,42571.0,61.94,61.9838,61.9225,61.9662,42571.0
2019-03-01 12:50:00,70.74,70.79,70.72,70.77,52640.0,61.9662,62.01,61.9487,61.9925,52640.0
2019-03-01 12:55:00,70.76,70.77,70.69,70.69,44648.0,61.9838,61.9925,61.9225,61.9225,44648.0
2019-03-01 13:00:00,70.69,70.74,70.69,70.74,35712.0,61.9225,61.9662,61.9225,61.9662,35712.0
2019-03-01 13:05:00,70.74,70.79,70.72,70.75,54813.0,61.9662,62.01,61.9487,61.975,54813.0
2019-03-01 13:10:00,70.76,70.78,70.73,70.77,27274.0,61.9838,62.0013,61.9575,61.9925,27274.0
2019-03-01 13:15:00,70.76,70.82,70.75,70.82,36423.0,61.9838,62.0363,61.975,62.0363,36423.0
2019-03-01 13:20:00,70.81,70.84,70.8,70.83,34789.0,62.0276,62.0538,62.0188,62.0451,34789.0
2019-03-01 13:25:00,70.84,70.87,70.83,70.86,34256.0,62.0538,62.0801,62.0451,62.0714,34256.0
2019-03-01 13:30:00,70.85,70.89,70.82,70.88,35505.0,62.0626,62.0976,62.0363,62.0889,35505.0
2019-03-01 13:35:00,70.88,70.89,70.85,70.88,55414.0,62.0889,62.0976,62.0626,62.0889,55414.0
2019-03-01 13:40:00,70.88,70.91,70.87,70.88,32846.0,62.0889,62.1152,62.0801,62.0889,32846.0
2019-03-01 13:45:00,70.88,70.9,70.87,70.88,28331.0,62.0889,62.1064,62.0801,62.0889,28331.0
2019-03-01 13:50:00,70.88,70.95,70.88,70.95,65069.0,62.0889,62.1502,62.0889,62.1502,65069.0
2019-03-01 13:55:00,70.95,70.99,70.94,70.97,39128.0,62.1502,62.1852,62.1414,62.1677,39128.0
2019-03-01 14:00:00,70.98,70.99,70.95,70.96,65963.0,62.1765,62.1852,62.1502,62.159,65963.0
2019-03-01 14:05:00,70.95,70.98,70.9,70.92,64981.0,62.1502,62.1765,62.1064,62.1239,64981.0
2019-03-01 14:10:00,70.92,71.0,70.92,70.98,60794.0,62.1239,62.194,62.1239,62.1765,60794.0
2019-03-01 14:15:00,70.98,71.01,70.98,70.99,50650.0,62.1765,62.2028,62.1765,62.1852,50650.0
2019-03-01 14:20:00,70.99,71.05,70.96,71.05,68196.0,62.1852,62.2378,62.159,62.2378,68196.0
2019-03-01 14:25:00,71.05,71.1,71.03,71.09,61559.0,62.2378,62.2816,62.2203,62.2728,61559.0
2019-03-01 14:30:00,71.09,71.11,70.99,71.01,62795.0,62.2728,62.2904,62.1852,62.2028,62795.0
2019-03-01 14:35:00,71.01,71.07,71.01,71.02,36012.0,62.2028,62.2553,62.2028,62.2115,36012.0
2019-03-01 14:40:00,71.03,71.07,71.02,71.04,53767.0,62.2203,62.2553,62.2115,62.229,53767.0
2019-03-01 14:45:00,71.04,71.05,70.95,70.97,54294.0,62.229,62.2378,62.1502,62.1677,54294.0
2019-03-01 14:50:00,70.97,70.97,70.91,70.95,44458.0,62.1677,62.1677,62.1152,62.1502,44458.0
2019-03-01 14:55:00,70.96,70.99,70.93,70.95,58739.0,62.159,62.1852,62.1327,62.1502,58739.0
2019-03-01 15:00:00,70.95,70.98,70.92,70.95,56921.0,62.1502,62.1765,62.1239,62.1502,56921.0
2019-03-01 15:05:00,70.95,70.98,70.93,70.96,48093.0,62.1502,62.1765,62.1327,62.159,48093.0
2019-03-01 15:10:00,70.97,71.0,70.95,70.96,46539.0,62.1677,62.194,62.1502,62.159,46539.0
2019-03-01 15:15:00,70.97,70.99,70.96,70.98,33262.0,62.1677,62.1852,62.159,62.1765,33262.0
2019-03-01 15:20:00,70.98,71.01,70.96,70.97,57559.0,62.1765,62.2028,62.159,62.1677,57559.0
2019-03-01 15:25:00,70.97,71.01,70.92,71.0,92180.0,62.1677,62.2028,62.1239,62.194,92180.0
2019-03-01 15:30:00,71.0,71.02,70.96,71.0,90337.0,62.194,62.2115,62.159,62.194,90337.0
2019-03-01 15:35:00,71.0,71.01,70.97,71.0,111973.0,62.194,62.2028,62.1677,62.194,111973.0
2019-03-01 15:40:00,71.0,71.06,70.98,71.06,163444.0,62.194,62.2466,62.1765,62.2466,163444.0
2019-03-01 15:45:00,71.06,71.11,70.98,71.01,194720.0,62.2466,62.2904,62.1765,62.2028,194720.0
2019-03-01 15:50:00,71.01,71.02,70.93,70.97,197673.0,62.2028,62.2115,62.1327,62.1677,197673.0
2019-03-01 15:55:00,70.96,70.98,70.84,70.85,550578.0,62.159,62.1765,62.0538,62.0626,550578.0
2019-03-04 09:30:00,71.01,71.34,70.97,71.28,264699.0,62.2028,62.4918,62.1677,62.4393,264699.0
2019-03-04 09:35:00,71.28,71.3,71.04,71.23,96728.0,62.4393,62.4568,62.229,62.3955,96728.0
2019-03-04 09:40:00,71.23,71.25,71.07,71.18,122483.0,62.3955,62.413,62.2553,62.3517,122483.0
2019-03-04 09:45:00,71.18,71.18,71.09,71.12,67663.0,62.3517,62.3517,62.2728,62.2991,67663.0
2019-03-04 09:50:00,71.11,71.25,71.1,71.25,80491.0,62.2904,62.413,62.2816,62.413,80491.0
2019-03-04 09:55:00,71.25,71.25,71.19,71.24,104226.0,62.413,62.413,62.3604,62.4042,104226.0
2019-03-04 10:00:00,71.25,71.29,71.23,71.24,196183.0,62.413,62.448,62.3955,62.4042,196183.0
2019-03-04 10:05:00,71.25,71.34,71.08,71.16,215137.0,62.413,62.4918,62.2641,62.3342,215137.0
2019-03-04 10:10:00,71.17,71.21,71.08,71.14,116746.0,62.3429,62.378,62.2641,62.3166,116746.0
2019-03-04 10:15:00,71.15,71.23,71.14,71.21,60491.0,62.3254,62.3955,62.3166,62.378,60491.0
2019-03-04 10:20:00,71.21,71.25,71.19,71.25,70470.0,62.378,62.413,62.3604,62.413,70470.0
2019-03-04 10:25:00,71.25,71.34,71.23,71.33,644147.0,62.413,62.4918,62.3955,62.4831,644147.0
2019-03-04 10:30:00,71.33,71.35,71.3,71.31,74871.0,62.4831,62.5006,62.4568,62.4656,74871.0
2019-03-04 10:35:00,71.31,71.35,71.27,71.31,61570.0,62.4656,62.5006,62.4305,62.4656,61570.0
2019-03-04 10:40:00,71.31,71.35,71.26,71.33,120928.0,62.4656,62.5006,62.4218,62.4831,120928.0
2019-03-04 10:45:00,71.33,71.33,71.26,71.26,139035.0,62.4831,62.4831,62.4218,62.4218,139035.0
2019-03-04 10:50:00,71.27,71.27,71.22,71.24,126918.0,62.4305,62.4305,62.3867,62.4042,126918.0
2019-03-04 10:55:00,71.23,71.31,71.22,71.23,115244.0,62.3955,62.4656,62.3867,62.3955,115244.0
2019-03-04 11:00:00,71.23,71.3,71.23,71.26,73417.0,62.3955,62.4568,62.3955,62.4218,73417.0
2019-03-04 11:05:00,71.26,71.3,71.24,71.24,63054.0,62.4218,62.4568,62.4042,62.4042,63054.0
2019-03-04 11:10:00,71.25,71.26,71.21,71.25,53291.0,62.413,62.4218,62.378,62.413,53291.0
2019-03-04 11:15:00,71.25,71.27,71.19,71.26,71296.0,62.413,62.4305,62.3604,62.4218,71296.0
2019-03-04 11:20:00,71.27,71.27,71.12,71.14,89674.0,62.4305,62.4305,62.2991,62.3166,89674.0
2019-03-04 11:25:00,71.14,71.15,71.04,71.06,60884.0,62.3166,62.3254,62.229,62.2466,60884.0
2019-03-04 11:30:00,71.06,71.06,70.93,70.93,73876.0,62.2466,62.2466,62.1327,62.1327,73876.0
2019-03-04 11:35:00,70.94,70.98,70.88,70.91,64469.0,62.1414,62.1765,62.0889,62.1152,64469.0
2019-03-04 11:40:00,70.91,70.91,70.75,70.77,64689.0,62.1152,62.1152,61.975,61.9925,64689.0
2019-03-04 11:45:00,70.77,70.81,70.66,70.67,100859.0,61.9925,62.0276,61.8962,61.9049,100859.0
2019-03-04 11:50:00,70.68,70.72,70.61,70.7,107371.0,61.9137,61.9487,61.8524,61.9312,107371.0
2019-03-04 11:55:00,70.7,70.7,70.53,70.64,77272.0,61.9312,61.9312,61.7823,61.8787,77272.0
2019-03-04 12:00:00,70.63,70.67,70.58,70.66,52520.0,61.8699,61.9049,61.8261,61.8962,52520.0
2019-03-04 12:05:00,70.67,70.69,70.59,70.61,42236.0,61.9049,61.9225,61.8349,61.8524,42236.0
2019-03-04 12:10:00,70.61,70.62,70.42,70.44,50625.0,61.8524,61.8611,61.6859,61.7035,50625.0
2019-03-04 12:15:00,70.44,70.49,70.39,70.41,61624.0,61.7035,61.7473,61.6597,61.6772,61624.0
2019-03-04 12:20:00,70.41,70.5,70.4,70.46,76131.0,61.6772,61.756,61.6684,61.721,76131.0
2019-03-04 12:25:00,70.46,70.57,70.45,70.57,77568.0,61.721,61.8173,61.7122,61.8173,77568.0
2019-03-04 12:30:00,70.57,70.65,70.54,70.64,56111.0,61.8173,61.8874,61.7911,61.8787,56111.0
2019-03-04 12:35:00,70.63,70.66,70.61,70.61,94854.0,61.8699,61.8962,61.8524,61.8524,94854.0
2019-03-04 12:40:00,70.61,70.61,70.43,70.44,82340.0,61.8524,61.8524,61.6947,61.7035,82340.0
2019-03-04 12:45:00,70.44,70.45,70.37,70.43,53528.0,61.7035,61.7122,61.6421,61.6947,53528.0
2019-03-04 12:50:00,70.43,70.53,70.4,70.52,57036.0,61.6947,61.7823,61.6684,61.7735,57036.0
2019-03-04 12:55:00,70.52,70.57,70.46,70.57,37806.0,61.7735,61.8173,61.721,61.8173,37806.0
2019-03-04 13:00:00,70.57,70.62,70.53,70.58,45710.0,61.8173,61.8611,61.7823,61.8261,45710.0
2019-03-04 13:05:00,70.57,70.6,70.53,70.57,41382.0,61.8173,61.8436,61.7823,61.8173,41382.0
2019-03-04 13:10:00,70.57,70.63,70.55,70.59,50171.0,61.8173,61.8699,61.7998,61.8349,50171.0
2019-03-04 13:15:00,70.59,70.7,70.58,70.69,43416.0,61.8349,61.9312,61.8261,61.9225,43416.0
2019-03-04 13:20:00,70.69,70.77,70.68,70.76,44352.0,61.9225,61.9925,61.9137,61.9838,44352.0
2019-03-04 13:25:00,70.75,70.8,70.71,70.79,44236.0,61.975,62.0188,61.94,62.01,44236.0
2019-03-04 13:30:00,70.79,70.83,70.78,70.8,44947.0,62.01,62.0451,62.0013,62.0188,44947.0
2019-03-04 13:35:00,70.79,70.83,70.78,70.8,43293.0,62.01,62.0451,62.0013,62.0188,43293.0
2019-03-04 13:40:00,70.8,70.86,70.79,70.85,40088.0,62.0188,62.0714,62.01,62.0626,40088.0
2019-03-04 13:45:00,70.85,70.85,70.77,70.82,58546.0,62.0626,62.0626,61.9925,62.0363,58546.0
2019-03-04 13:50:00,70.81,70.88,70.8,70.86,48391.0,62.0276,62.0889,62.0188,62.0714,48391.0
2019-03-04 13:55:00,70.87,70.89,70.82,70.83,51732.0,62.0801,62.0976,62.0363,62.0451,51732.0
2019-03-04 14:00:00,70.84,70.87,70.75,70.8,73709.0,62.0538,62.0801,61.975,62.0188,73709.0
2019-03-04 14:05:00,70.8,70.82,70.76,70.77,67233.0,62.0188,62.0363,61.9838,61.9925,67233.0
2019-03-04 14:10:00,70.77,70.81,70.76,70.81,60643.0,61.9925,62.0276,61.9838,62.0276,60643.0
2019-03-04 14:15:00,70.8,70.82,70.78,70.81,54066.0,62.0188,62.0363,62.0013,62.0276,54066.0
2019-03-04 14:20:00,70.81,70.82,70.79,70.81,64977.0,62.0276,62.0363,62.01,62.0276,64977.0
2019-03-04 14:25:00,70.8,70.89,70.79,70.87,61600.0,62.0188,62.0976,62.01,62.0801,61600.0
2019-03-04 14:30:00,70.87,70.88,70.78,70.79,59101.0,62.0801,62.0889,62.0013,62.01,59101.0
2019-03-04 14:35:00,70.79,70.83,70.77,70.81,45808.0,62.01,62.0451,61.9925,62.0276,45808.0
2019-03-04 14:40:00,70.81,70.87,70.81,70.86,63150.0,62.0276,62.0801,62.0276,62.0714,63150.0
2019-03-04 14:45:00,70.87,70.88,70.83,70.85,41186.0,62.0801,62.0889,62.0451,62.0626,41186.0
2019-03-04 14:50:00,70.85,70.89,70.8,70.84,85548.0,62.0626,62.0976,62.0188,62.0538,85548.0
2019-03-04 14:55:00,70.84,70.86,70.82,70.86,49636.0,62.0538,62.0714,62.0363,62.0714,49636.0
2019-03-04 15:00:00,70.85,70.85,70.72,70.74,63357.0,62.0626,62.0626,61.9487,61.9662,63357.0
2019-03-04 15:05:00,70.73,70.78,70.73,70.75,54663.0,61.9575,62.0013,61.9575,61.975,54663.0
2019-03-04 15:10:00,70.76,70.78,70.71,70.73,55896.0,61.9838,62.0013,61.94,61.9575,55896.0
2019-03-04 15:15:00,70.74,70.76,70.7,70.75,50029.0,61.9662,61.9838,61.9312,61.975,50029.0
2019-03-04 15:20:00,70.74,70.78,70.72,70.76,60107.0,61.9662,62.0013,61.9487,61.9838,60107.0
2019-03-04 15:25:00,70.76,70.8,70.75,70.78,56762.0,61.9838,62.0188,61.975,62.0013,56762.0
2019-03-04 15:30:00,70.78,70.84,70.71,70.81,92705.0,62.0013,62.0538,61.94,62.0276,92705.0
2019-03-04 15:35:00,70.81,70.88,70.79,70.84,69916.0,62.0276,62.0889,62.01,62.0538,69916.0
2019-03-04 15:40:00,70.84,70.88,70.8,70.87,97758.0,62.0538,62.0889,62.0188,62.0801,97758.0
2019-03-04 15:45:00,70.88,70.96,70.87,70.87,140749.0,62.0889,62.159,62.0801,62.0801,140749.0
2019-03-04 15:50:00,70.87,70.93,70.86,70.88,165694.0,62.0801,62.1327,62.0714,62.0889,165694.0
2019-03-04 15:55:00,70.88,70.96,70.87,70.94,447502.0,62.0889,62.159,62.0801,62.1414,447502.0
2019-03-05 09:30:00,71.18,71.49,71.15,71.39,182427.0,62.3517,62.6232,62.3254,62.5356,182427.0
2019-03-05 09:35:00,71.39,71.4,71.22,71.22,84276.0,62.5356,62.5444,62.3867,62.3867,84276.0
2019-03-05 09:40:00,71.22,71.3,71.18,71.3,84981.0,62.3867,62.4568,62.3517,62.4568,84981.0
2019-03-05 09:45:00,71.3,71.3,71.2,71.27,76409.0,62.4568,62.4568,62.3692,62.4305,76409.0
2019-03-05 09:50:00,71.27,71.3,71.23,71.23,95527.0,62.4305,62.4568,62.3955,62.3955,95527.0
2019-03-05 09:55:00,71.24,71.3,71.22,71.25,63777.0,62.4042,62.4568,62.3867,62.413,63777.0
2019-03-05 10:00:00,71.25,71.3,71.24,71.27,174228.0,62.413,62.4568,62.4042,62.4305,174228.0
2019-03-05 10:05:00,71.27,71.28,71.11,71.12,88362.0,62.4305,62.4393,62.2904,62.2991,88362.0
2019-03-05 10:10:00,71.12,71.15,71.06,71.11,60597.0,62.2991,62.3254,62.2466,62.2904,60597.0
2019-03-05 10:15:00,71.1,71.15,71.08,71.12,49454.0,62.2816,62.3254,62.2641,62.2991,49454.0
2019-03-05 10:20:00,71.13,71.25,71.11,71.25,61136.0,62.3079,62.413,62.2904,62.413,61136.0
2019-03-05 10:25:00,71.25,71.26,71.2,71.24,70520.0,62.413,62.4218,62.3692,62.4042,70520.0
2019-03-05 10:30:00,71.24,71.27,71.16,71.17,90975.0,62.4042,62.4305,62.3342,62.3429,90975.0
2019-03-05 10:35:00,71.16,71.32,71.16,71.32,60746.0,62.3342,62.4743,62.3342,62.4743,60746.0
2019-03-05 10:40:00,71.32,71.35,71.31,71.34,58188.0,62.4743,62.5006,62.4656,62.4918,58188.0
2019-03-05 10:45:00,71.35,71.36,71.31,71.33,41933.0,62.5006,62.5094,62.4656,62.4831,41933.0
2019-03-05 10:50:00,71.33,71.41,71.32,71.36,101014.0,62.4831,62.5532,62.4743,62.5094,101014.0
2019-03-05 10:55:00,71.37,71.44,71.35,71.4,97840.0,62.5181,62.5794,62.5006,62.5444,97840.0
2019-03-05 11:00:00,71.4,71.45,71.36,71.45,43477.0,62.5444,62.5882,62.5094,62.5882,43477.0
2019-03-05 11:05:00,71.45,71.45,71.38,71.44,91899.0,62.5882,62.5882,62.5269,62.5794,91899.0
2019-03-05 11:10:00,71.43,71.45,71.39,71.43,58846.0,62.5707,62.5882,62.5356,62.5707,58846.0
2019-03-05 11:15:00,71.44,71.44,71.24,71.34,128533.0,62.5794,62.5794,62.4042,62.4918,128533.0
2019-03-05 11:20:00,71.34,71.37,71.3,71.36,119073.0,62.4918,62.5181,62.4568,62.5094,119073.0
2019-03-05 11:25:00,71.36,71.39,71.33,71.38,40487.0,62.5094,62.5356,62.4831,62.5269,40487.0
2019-03-05 11:30:00,71.38,71.4,71.36,71.4,46076.0,62.5269,62.5444,62.5094,62.5444,46076.0
2019-03-05 11:35:00,71.4,71.44,71.39,71.44,1186432.0,62.5444,62.5794,62.5356,62.5794,1186432.0
2019-03-05 11:40:00,71.44,71.56,71.44,71.56,92348.0,62.5794,62.6845,62.5794,62.6845,92348.0
2019-03-05 11:45:00,71.56,71.57,71.49,71.57,45422.0,62.6845,62.6933,62.6232,62.6933,45422.0
2019-03-05 11:50:00,71.56,71.58,71.48,71.48,56869.0,62.6845,62.7021,62.6145,62.6145,56869.0
2019-03-05 11:55:00,71.48,71.55,71.47,71.55,37664.0,62.6145,62.6758,62.6057,62.6758,37664.0
2019-03-05 12:00:00,71.54,71.55,71.51,71.55,28629.0,62.667,62.6758,62.6407,62.6758,28629.0
2019-03-05 12:05:00,71.55,71.56,71.51,71.53,38922.0,62.6758,62.6845,62.6407,62.6583,38922.0
2019-03-05 12:10:00,71.52,71.53,71.51,71.52,21980.0,62.6495,62.6583,62.6407,62.6495,21980.0
2019-03-05 12:15:00,71.53,71.54,71.48,71.48,37875.0,62.6583,62.667,62.6145,62.6145,37875.0
2019-03-05 12:20:00,71.48,71.54,71.47,71.54,28743.0,62.6145,62.667,62.6057,62.667,28743.0
2019-03-05 12:25:00,71.54,71.59,71.52,71.57,34026.0,62.667,62.7108,62.6495,62.6933,34026.0
2019-03-05 12:30:00,71.58,71.61,71.56,71.58,34104.0,62.7021,62.7283,62.6845,62.7021,34104.0
2019-03-05 12:35:00,71.59,71.59,71.55,71.58,27602.0,62.7108,62.7108,62.6758,62.7021,27602.0
2019-03-05 12:40:00,71.58,71.65,71.57,71.63,33564.0,62.7021,62.7634,62.6933,62.7459,33564.0
2019-03-05 12:45:00,71.63,71.67,71.63,71.67,24017.0,62.7459,62.7809,62.7459,62.7809,24017.0
2019-03-05 12:50:00,71.66,71.73,71.66,71.72,39240.0,62.7721,62.8335,62.7721,62.8247,39240.0
2019-03-05 12:55:00,71.72,71.74,71.69,71.73,38887.0,62.8247,62.8422,62.7984,62.8335,38887.0
2019-03-05 13:00:00,71.74,71.75,71.69,71.71,39660.0,62.8422,62.851,62.7984,62.8159,39660.0
2019-03-05 13:05:00,71.71,71.75,71.7,71.73,22234.0,62.8159,62.851,62.8072,62.8335,22234.0
2019-03-05 13:10:00,71.73,71.77,71.72,71.77,33527.0,62.8335,62.8685,62.8247,62.8685,33527.0
2019-03-05 13:15:00,71.77,71.77,71.73,71.75,46933.0,62.8685,62.8685,62.8335,62.851,46933.0
2019-03-05 13:20:00,71.75,71.75,71.69,71.7,44640.0,62.851,62.851,62.7984,62.8072,44640.0
2019-03-05 13:25:00,71.7,71.71,71.65,71.66,51298.0,62.8072,62.8159,62.7634,62.7721,51298.0
2019-03-05 13:30:00,71.65,71.66,71.6,71.61,52966.0,62.7634,62.7721,62.7196,62.7283,52966.0
2019-03-05 13:35:00,71.62,71.64,71.61,71.63,54207.0,62.7371,62.7546,62.7283,62.7459,54207.0
2019-03-05 13:40:00,71.63,71.68,71.61,71.68,1754701.0,62.7459,62.7897,62.7283,62.7897,1754701.0
2019-03-05 13:45:00,71.67,71.74,71.67,71.69,74583.0,62.7809,62.8422,62.7809,62.7984,74583.0
2019-03-05 13:50:00,71.69,71.7,71.67,71.68,52544.0,62.7984,62.8072,62.7809,62.7897,52544.0
2019-03-05 13:55:00,71.68,71.74,71.67,71.72,60617.0,62.7897,62.8422,62.7809,62.8247,60617.0
2019-03-05 14:00:00,71.72,71.76,71.7,71.75,60675.0,62.8247,62.8597,62.8072,62.851,60675.0
2019-03-05 14:05:00,71.75,71.8,71.73,71.78,55423.0,62.851,62.8948,62.8335,62.8773,55423.0
2019-03-05 14:10:00,71.79,71.81,71.72,71.74,58947.0,62.886,62.9035,62.8247,62.8422,58947.0
2019-03-05 14:15:00,71.74,71.75,71.72,71.75,33080.0,62.8422,62.851,62.8247,62.851,33080.0
2019-03-05 14:20:00,71.75,71.78,71.74,71.74,36535.0,62.851,62.8773,62.8422,62.8422,36535.0
2019-03-05 14:25:00,71.74,71.77,71.74,71.76,39039.0,62.8422,62.8685,62.8422,62.8597,39039.0
2019-03-05 14:30:00,71.76,71.78,71.7,71.7,57006.0,62.8597,62.8773,62.8072,62.8072,57006.0
2019-03-05 14:35:00,71.7,71.73,71.67,71.72,74273.0,62.8072,62.8335,62.7809,62.8247,74273.0
2019-03-05 14:40:00,71.72,71.77,71.71,71.73,36100.0,62.8247,62.8685,62.8159,62.8335,36100.0
2019-03-05 14:45:00,71.73,71.85,71.73,71.82,147800.0,62.8335,62.9386,62.8335,62.9123,147800.0
2019-03-05 14:50:00,71.81,71.85,71.78,71.84,45420.0,62.9035,62.9386,62.8773,62.9298,45420.0
2019-03-05 14:55:00,71.84,71.85,71.79,71.84,50272.0,62.9298,62.9386,62.886,62.9298,50272.0
2019-03-05 15:00:00,71.84,71.85,71.81,71.84,63173.0,62.9298,62.9386,62.9035,62.9298,63173.0
2019-03-05 15:05:00,71.84,71.89,71.83,71.85,121169.0,62.9298,62.9736,62.9211,62.9386,121169.0
2019-03-05 15:10:00,71.84,71.86,71.83,71.84,63210.0,62.9298,62.9473,62.9211,62.9298,63210.0
2019-03-05 15:15:00,71.84,71.87,71.82,71.85,79887.0,62.9298,62.9561,62.9123,62.9386,79887.0
2019-03-05 15:20:00,71.84,71.88,71.83,71.86,112042.0,62.9298,62.9649,62.9211,62.9473,112042.0
2019-03-05 15:25:00,71.87,71.87,71.78,71.82,72785.0,62.9561,62.9561,62.8773,62.9123,72785.0
2019-03-05 15:30:00,71.82,71.82,71.77,71.78,84188.0,62.9123,62.9123,62.8685,62.8773,84188.0
2019-03-05 15:35:00,71.78,71.82,71.78,71.79,84274.0,62.8773,62.9123,62.8773,62.886,84274.0
2019-03-05 15:40:00,71.79,71.8,71.74,71.77,133665.0,62.886,62.8948,62.8422,62.8685,133665.0
2019-03-05 15:45:00,71.77,71.8,71.74,71.75,159927.0,62.8685,62.8948,62.8422,62.851,159927.0
2019-03-05 15:50:00,71.75,71.76,71.68,71.7,201486.0,62.851,62.8597,62.7897,62.8072,201486.0
2019-03-05 15:55:00,71.69,71.69,71.58,71.58,491699.0,62.7984,62.7984,62.7021,62.7021,491699.0
2019-03-06 09:30:00,71.81,72.15,71.59,72.06,265598.0,62.9035,63.2014,62.7108,63.1225,265598.0
2019-03-06 09:35:00,72.05,72.18,71.9,71.91,187117.0,63.1138,63.2276,62.9824,62.9911,187117.0
2019-03-06 09:40:00,71.91,71.91,71.75,71.86,105623.0,62.9911,62.9911,62.851,62.9473,105623.0
2019-03-06 09:45:00,71.86,71.89,71.71,71.72,89348.0,62.9473,62.9736,62.8159,62.8247,89348.0
2019-03-06 09:50:00,71.72,71.77,71.71,71.77,91712.0,62.8247,62.8685,62.8159,62.8685,91712.0
2019-03-06 09:55:00,71.76,71.8,71.72,71.76,93413.0,62.8597,62.8948,62.8247,62.8597,93413.0
2019-03-06 10:00:00,71.76,71.77,71.68,71.69,59145.0,62.8597,62.8685,62.7897,62.7984,59145.0
2019-03-06 10:05:00,71.7,71.74,71.63,71.64,65312.0,62.8072,62.8422,62.7459,62.7546,65312.0
2019-03-06 10:10:00,71.64,71.64,71.55,71.64,45693.0,62.7546,62.7546,62.6758,62.7546,45693.0
2019-03-06 10:15:00,71.64,71.66,71.52,71.55,64593.0,62.7546,62.7721,62.6495,62.6758,64593.0
2019-03-06 10:20:00,71.56,71.68,71.55,71.68,70817.0,62.6845,62.7897,62.6758,62.7897,70817.0
2019-03-06 10:25:00,71.68,71.77,71.67,71.67,103916.0,62.7897,62.8685,62.7809,62.7809,103916.0
2019-03-06 10:30:00,71.67,71.72,71.59,71.6,76166.0,62.7809,62.8247,62.7108,62.7196,76166.0
2019-03-06 10:35:00,71.59,71.66,71.59,71.65,71456.0,62.7108,62.7721,62.7108,62.7634,71456.0
2019-03-06 10:40:00,71.64,71.65,71.59,71.64,38670.0,62.7546,62.7634,62.7108,62.7546,38670.0
2019-03-06 10:45:00,71.64,71.65,71.61,71.62,48976.0,62.7546,62.7634,62.7283,62.7371,48976.0
2019-03-06 10:50:00,71.62,71.68,71.56,71.67,51975.0,62.7371,62.7897,62.6845,62.7809,51975.0
2019-03-06 10:55:00,71.68,71.72,71.65,71.65,86435.0,62.7897,62.8247,62.7634,62.7634,86435.0
2019-03-06 11:00:00,71.66,71.73,71.65,71.69,42770.0,62.7721,62.8335,62.7634,62.7984,42770.0
2019-03-06 11:05:00,71.7,71.73,71.67,71.67,44117.0,62.8072,62.8335,62.7809,62.7809,44117.0
2019-03-06 11:10:00,71.68,71.7,71.56,71.59,44088.0,62.7897,62.8072,62.6845,62.7108,44088.0
2019-03-06 11:15:00,71.59,71.7,71.59,71.7,37231.0,62.7108,62.8072,62.7108,62.8072,37231.0
2019-03-06 11:20:00,71.7,71.71,71.61,71.61,42556.0,62.8072,62.8159,62.7283,62.7283,42556.0
2019-03-06 11:25:00,71.62,71.62,71.49,71.57,71772.0,62.7371,62.7371,62.6232,62.6933,71772.0
2019-03-06 11:30:00,71.56,71.6,71.49,71.51,79841.0,62.6845,62.7196,62.6232,62.6407,79841.0
2019-03-06 11:35:00,71.51,71.55,71.5,71.52,55449.0,62.6407,62.6758,62.632,62.6495,55449.0
2019-03-06 11:40:00,71.52,71.52,71.36,71.38,73170.0,62.6495,62.6495,62.5094,62.5269,73170.0
2019-03-06 11:45:00,71.38,71.42,71.33,71.34,62706.0,62.5269,62.5619,62.4831,62.4918,62706.0
2019-03-06 11:50:00,71.34,71.41,71.32,71.37,47781.0,62.4918,62.5532,62.4743,62.5181,47781.0
2019-03-06 11:55:00,71.37,71.48,71.37,71.48,43640.0,62.5181,62.6145,62.5181,62.6145,43640.0
2019-03-06 12:00:00,71.48,71.53,71.46,71.51,38867.0,62.6145,62.6583,62.5969,62.6407,38867.0
2019-03-06 12:05:00,71.51,71.59,71.5,71.59,34299.0,62.6407,62.7108,62.632,62.7108,34299.0
2019-03-06 12:10:00,71.59,71.59,71.5,71.51,35072.0,62.7108,62.7108,62.632,62.6407,35072.0
2019-03-06 12:15:00,71.52,71.53,71.38,71.39,42722.0,62.6495,62.6583,62.5269,62.5356,42722.0
2019-03-06 12:20:00,71.39,71.45,71.37,71.4,41979.0,62.5356,62.5882,62.5181,62.5444,41979.0
2019-03-06 12:25:00,71.41,71.46,71.4,71.43,52778.0,62.5532,62.5969,62.5444,62.5707,52778.0
2019-03-06 12:30:00,71.43,71.48,71.42,71.48,36394.0,62.5707,62.6145,62.5619,62.6145,36394.0
2019-03-06 12:35:00,71.48,71.51,71.45,71.45,61957.0,62.6145,62.6407,62.5882,62.5882,61957.0
2019-03-06 12:40:00,71.46,71.48,71.44,71.46,62687.0,62.5969,62.6145,62.5794,62.5969,62687.0
2019-03-06 12:45:00,71.45,71.46,71.4,71.43,35624.0,62.5882,62.5969,62.5444,62.5707,35624.0
2019-03-06 12:50:00,71.44,71.49,71.4,71.41,34222.0,62.5794,62.6232,62.5444,62.5532,34222.0
2019-03-06 12:55:00,71.41,71.43,71.39,71.42,25853.0,62.5532,62.5707,62.5356,62.5619,25853.0
2019-03-06 13:00:00,71.43,71.45,71.34,71.34,45917.0,62.5707,62.5882,62.4918,62.4918,45917.0
2019-03-06 13:05:00,71.34,71.35,71.28,71.3,43902.0,62.4918,62.5006,62.4393,62.4568,43902.0
2019-03-06 13:10:00,71.3,71.31,71.27,71.28,41061.0,62.4568,62.4656,62.4305,62.4393,41061.0
2019-03-06 13:15:00,71.29,71.34,71.27,71.31,45630.0,62.448,62.4918,62.4305,62.4656,45630.0
2019-03-06 13:20:00,71.31,71.31,71.25,71.29,35871.0,62.4656,62.4656,62.413,62.448,35871.0
2019-03-06 13:25:00,71.29,71.31,71.26,71.3,33222.0,62.448,62.4656,62.4218,62.4568,33222.0
2019-03-06 13:30:00,71.3,71.38,71.29,71.36,42608.0,62.4568,62.5269,62.448,62.5094,42608.0
2019-03-06 13:35:00,71.36,71.44,71.33,71.43,37494.0,62.5094,62.5794,62.4831,62.5707,37494.0
2019-03-06 13:40:00,71.45,71.45,71.37,71.39,30012.0,62.5882,62.5882,62.5181,62.5356,30012.0
2019-03-06 13:45:00,71.4,71.4,71.29,71.35,36172.0,62.5444,62.5444,62.448,62.5006,36172.0
2019-03-06 13:50:00,71.34,71.39,71.33,71.36,60511.0,62.4918,62.5356,62.4831,62.5094,60511.0
2019-03-06 13:55:00,71.36,71.45,71.34,71.42,53222.0,62.5094,62.5882,62.4918,62.5619,53222.0
2019-03-06 14:00:00,71.42,71.5,71.42,71.5,39808.0,62.5619,62.632,62.5619,62.632,39808.0
2019-03-06 14:05:00,71.5,71.5,71.46,71.48,32698.0,62.632,62.632,62.5969,62.6145,32698.0
2019-03-06 14:10:00,71.49,71.51,71.46,71.46,34244.0,62.6232,62.6407,62.5969,62.5969,34244.0
2019-03-06 14:15:00,71.47,71.5,71.44,71.46,36201.0,62.6057,62.632,62.5794,62.5969,36201.0
2019-03-06 14:20:00,71.47,71.52,71.46,71.48,71199.0,62.6057,62.6495,62.5969,62.6145,71199.0
2019-03-06 14:25:00,71.48,71.48,71.42,71.44,68707.0,62.6145,62.6145,62.5619,62.5794,68707.0
2019-03-06 14:30:00,71.44,71.44,71.28,71.3,70614.0,62.5794,62.5794,62.4393,62.4568,70614.0
2019-03-06 14:35:00,71.3,71.3,71.25,71.27,70166.0,62.4568,62.4568,62.413,62.4305,70166.0
2019-03-06 14:40:00,71.27,71.28,71.21,71.26,68448.0,62.4305,62.4393,62.378,62.4218,68448.0
2019-03-06 14:45:00,71.25,71.35,71.24,71.32,35096.0,62.413,62.5006,62.4042,62.4743,35096.0
2019-03-06 14:50:00,71.32,71.36,71.28,71.29,70419.0,62.4743,62.5094,62.4393,62.448,70419.0
2019-03-06 14:55:00,71.29,71.34,71.27,71.3,73255.0,62.448,62.4918,62.4305,62.4568,73255.0
2019-03-06 15:00:00,71.3,71.39,71.28,71.32,44160.0,62.4568,62.5356,62.4393,62.4743,44160.0
2019-03-06 15:05:00,71.32,71.32,71.23,71.25,64421.0,62.4743,62.4743,62.3955,62.413,64421.0
2019-03-06 15:10:00,71.25,71.26,71.2,71.22,39942.0,62.413,62.4218,62.3692,62.3867,39942.0
2019-03-06 15:15:00,71.22,71.24,71.16,71.24,54001.0,62.3867,62.4042,62.3342,62.4042,54001.0
2019-03-06 15:20:00,71.23,71.25,71.19,71.22,54273.0,62.3955,62.413,62.3604,62.3867,54273.0
2019-03-06 15:25:00,71.22,71.24,71.16,71.24,55450.0,62.3867,62.4042,62.3342,62.4042,55450.0
2019-03-06 15:30:00,71.24,71.31,71.23,71.31,74297.0,62.4042,62.4656,62.3955,62.4656,74297.0
2019-03-06 15:35:00,71.31,71.34,71.29,71.34,104448.0,62.4656,62.4918,62.448,62.4918,104448.0
2019-03-06 15:40:00,71.34,71.4,71.32,71.4,87016.0,62.4918,62.5444,62.4743,62.5444,87016.0
2019-03-06 15:45:00,71.4,71.4,71.31,71.39,106701.0,62.5444,62.5444,62.4656,62.5356,106701.0
2019-03-06 15:50:00,71.38,71.44,71.36,71.37,115994.0,62.5269,62.5794,62.5094,62.5181,115994.0
2019-03-06 15:55:00,71.37,71.39,71.25,71.28,268228.0,62.5181,62.5356,62.413,62.4393,268228.0
2019-03-07 09:30:00,71.2,71.36,71.1,71.34,109064.0,62.3692,62.5094,62.2816,62.4918,109064.0
2019-03-07 09:35:00,71.34,71.34,71.19,71.26,85347.0,62.4918,62.4918,62.3604,62.4218,85347.0
2019-03-07 09:40:00,71.26,71.27,71.14,71.19,93737.0,62.4218,62.4305,62.3166,62.3604,93737.0
2019-03-07 09:45:00,71.18,71.18,71.02,71.02,57657.0,62.3517,62.3517,62.2115,62.2115,57657.0
2019-03-07 09:50:00,71.04,71.05,70.81,70.89,83602.0,62.229,62.2378,62.0276,62.0976,83602.0
2019-03-07 09:55:00,70.88,71.04,70.86,71.01,72757.0,62.0889,62.229,62.0714,62.2028,72757.0
2019-03-07 10:00:00,71.01,71.02,70.87,70.96,58009.0,62.2028,62.2115,62.0801,62.159,58009.0
2019-03-07 10:05:00,70.96,71.0,70.88,70.88,63965.0,62.159,62.194,62.0889,62.0889,63965.0
2019-03-07 10:10:00,70.88,70.89,70.81,70.84,53198.0,62.0889,62.0976,62.0276,62.0538,53198.0
2019-03-07 10:15:00,70.85,70.86,70.69,70.74,73905.0,62.0626,62.0714,61.9225,61.9662,73905.0
2019-03-07 10:20:00,70.74,70.84,70.7,70.84,49334.0,61.9662,62.0538,61.9312,62.0538,49334.0
2019-03-07 10:25:00,70.84,70.86,70.79,70.81,50360.0,62.0538,62.0714,62.01,62.0276,50360.0
2019-03-07 10:30:00,70.8,70.85,70.78,70.79,52628.0,62.0188,62.0626,62.0013,62.01,52628.0
2019-03-07 10:35:00,70.79,70.89,70.78,70.83,64721.0,62.01,62.0976,62.0013,62.0451,64721.0
2019-03-07 10:40:00,70.83,70.85,70.72,70.72,64062.0,62.0451,62.0626,61.9487,61.9487,64062.0
2019-03-07 10:45:00,70.72,70.77,70.72,70.76,55194.0,61.9487,61.9925,61.9487,61.9838,55194.0
2019-03-07 10:50:00,70.75,70.87,70.71,70.86,58903.0,61.975,62.0801,61.94,62.0714,58903.0
2019-03-07 10:55:00,70.87,70.87,70.78,70.81,56833.0,62.0801,62.0801,62.0013,62.0276,56833.0
2019-03-07 11:00:00,70.81,70.83,70.75,70.78,53896.0,62.0276,62.0451,61.975,62.0013,53896.0
2019-03-07 11:05:00,70.78,70.8,70.75,70.8,37265.0,62.0013,62.0188,61.975,62.0188,37265.0
2019-03-07 11:10:00,70.81,70.87,70.8,70.87,41188.0,62.0276,62.0801,62.0188,62.0801,41188.0
2019-03-07 11:15:00,70.86,70.86,70.74,70.76,59441.0,62.0714,62.0714,61.9662,61.9838,59441.0
2019-03-07 11:20:00,70.76,70.76,70.7,70.75,32711.0,61.9838,61.9838,61.9312,61.975,32711.0
2019-03-07 11:25:00,70.75,70.8,70.72,70.78,54310.0,61.975,62.0188,61.9487,62.0013,54310.0
2019-03-07 11:30:00,70.79,70.92,70.78,70.91,73565.0,62.01,62.1239,62.0013,62.1152,73565.0
2019-03-07 11:35:00,70.92,70.98,70.9,70.96,37411.0,62.1239,62.1765,62.1064,62.159,37411.0
2019-03-07 11:40:00,70.97,71.0,70.95,70.99,39531.0,62.1677,62.194,62.1502,62.1852,39531.0
2019-03-07 11:45:00,71.0,71.01,70.94,70.95,29581.0,62.194,62.2028,62.1414,62.1502,29581.0
2019-03-07 11:50:00,70.96,70.99,70.94,70.95,33535.0,62.159,62.1852,62.1414,62.1502,33535.0
2019-03-07 11:55:00,70.95,70.97,70.91,70.95,38064.0,62.1502,62.1677,62.1152,62.1502,38064.0
2019-03-07 12:00:00,70.94,70.96,70.91,70.91,32797.0,62.1414,62.159,62.1152,62.1152,32797.0
2019-03-07 12:05:00,70.91,70.98,70.91,70.95,31110.0,62.1152,62.1765,62.1152,62.1502,31110.0
2019-03-07 12:10:00,70.96,70.96,70.94,70.95,37104.0,62.159,62.159,62.1414,62.1502,37104.0
2019-03-07 12:15:00,70.96,70.98,70.91,70.91,41439.0,62.159,62.1765,62.1152,62.1152,41439.0
2019-03-07 12:20:00,70.91,70.95,70.88,70.93,37872.0,62.1152,62.1502,62.0889,62.1327,37872.0
2019-03-07 12:25:00,70.93,70.95,70.9,70.92,35112.0,62.1327,62.1502,62.1064,62.1239,35112.0
2019-03-07 12:30:00,70.92,70.96,70.83,70.95,72375.0,62.1239,62.159,62.0451,62.1502,72375.0
2019-03-07 12:35:00,70.95,70.97,70.92,70.96,23124.0,62.1502,62.1677,62.1239,62.159,23124.0
2019-03-07 12:40:00,70.95,70.98,70.94,70.97,27580.0,62.1502,62.1765,62.1414,62.1677,27580.0
2019-03-07 12:45:00,70.98,71.06,70.98,71.06,34580.0,62.1765,62.2466,62.1765,62.2466,34580.0
2019-03-07 12:50:00,71.06,71.14,71.04,71.14,45843.0,62.2466,62.3166,62.229,62.3166,45843.0
2019-03-07 12:55:00,71.14,71.15,71.12,71.14,23717.0,62.3166,62.3254,62.2991,62.3166,23717.0
2019-03-07 13:00:00,71.14,71.14,71.07,71.07,46993.0,62.3166,62.3166,62.2553,62.2553,46993.0
2019-03-07 13:05:00,71.06,71.08,71.0,71.01,34565.0,62.2466,62.2641,62.194,62.2028,34565.0
2019-03-07 13:10:00,71.0,71.02,70.99,71.02,43100.0,62.194,62.2115,62.1852,62.2115,43100.0
2019-03-07 13:15:00,71.02,71.06,71.01,71.06,75570.0,62.2115,62.2466,62.2028,62.2466,75570.0
2019-03-07 13:20:00,71.07,71.08,71.03,71.04,44170.0,62.2553,62.2641,62.2203,62.229,44170.0
2019-03-07 13:25:00,71.03,71.03,70.99,71.0,75215.0,62.2203,62.2203,62.1852,62.194,75215.0
2019-03-07 13:30:00,71.0,71.0,70.75,70.76,87087.0,62.194,62.194,61.975,61.9838,87087.0
2019-03-07 13:35:00,70.77,70.86,70.76,70.84,33310.0,61.9925,62.0714,61.9838,62.0538,33310.0
2019-03-07 13:40:00,70.85,70.9,70.84,70.89,39518.0,62.0626,62.1064,62.0538,62.0976,39518.0
2019-03-07 13:45:00,70.89,70.94,70.86,70.92,37008.0,62.0976,62.1414,62.0714,62.1239,37008.0
2019-03-07 13:50:00,70.92,70.94,70.83,70.85,49872.0,62.1239,62.1414,62.0451,62.0626,49872.0
2019-03-07 13:55:00,70.86,70.9,70.84,70.86,30644.0,62.0714,62.1064,62.0538,62.0714,30644.0
2019-03-07 14:00:00,70.84,70.91,70.84,70.9,38920.0,62.0538,62.1152,62.0538,62.1064,38920.0
2019-03-07 14:05:00,70.91,70.92,70.83,70.86,45429.0,62.1152,62.1239,62.0451,62.0714,45429.0
2019-03-07 14:10:00,70.86,70.89,70.79,70.79,37160.0,62.0714,62.0976,62.01,62.01,37160.0
2019-03-07 14:15:00,70.79,70.81,70.76,70.77,36465.0,62.01,62.0276,61.9838,61.9925,36465.0
2019-03-07 14:20:00,70.78,70.82,70.7,70.7,51577.0,62.0013,62.0363,61.9312,61.9312,51577.0
2019-03-07 14:25:00,70.7,70.72,70.69,70.72,53854.0,61.9312,61.9487,61.9225,61.9487,53854.0
2019-03-07 14:30:00,70.72,70.72,70.65,70.66,52400.0,61.9487,61.9487,61.8874,61.8962,52400.0
2019-03-07 14:35:00,70.66,70.67,70.57,70.58,65105.0,61.8962,61.9049,61.8173,61.8261,65105.0
2019-03-07 14:40:00,70.58,70.64,70.56,70.61,74059.0,61.8261,61.8787,61.8086,61.8524,74059.0
2019-03-07 14:45:00,70.61,70.65,70.56,70.61,56644.0,61.8524,61.8874,61.8086,61.8524,56644.0
2019-03-07 14:50:00,70.61,70.62,70.56,70.59,60992.0,61.8524,61.8611,61.8086,61.8349,60992.0
2019-03-07 14:55:00,70.6,70.6,70.5,70.6,95965.0,61.8436,61.8436,61.756,61.8436,95965.0
2019-03-07 15:00:00,70.6,70.63,70.54,70.58,50541.0,61.8436,61.8699,61.7911,61.8261,50541.0
2019-03-07 15:05:00,70.59,70.61,70.56,70.59,48434.0,61.8349,61.8524,61.8086,61.8349,48434.0
2019-03-07 15:10:00,70.6,70.61,70.54,70.55,69352.0,61.8436,61.8524,61.7911,61.7998,69352.0
2019-03-07 15:15:00,70.55,70.62,70.54,70.62,66318.0,61.7998,61.8611,61.7911,61.8611,66318.0
2019-03-07 15:20:00,70.61,70.65,70.58,70.65,64756.0,61.8524,61.8874,61.8261,61.8874,64756.0
2019-03-07 15:25:00,70.65,70.7,70.57,70.58,75393.0,61.8874,61.9312,61.8173,61.8261,75393.0
2019-03-07 15:30:00,70.58,70.65,70.56,70.6,86933.0,61.8261,61.8874,61.8086,61.8436,86933.0
2019-03-07 15:35:00,70.6,70.7,70.6,70.69,101107.0,61.8436,61.9312,61.8436,61.9225,101107.0
2019-03-07 15:40:00,70.69,70.69,70.56,70.57,130681.0,61.9225,61.9225,61.8086,61.8173,130681.0
2019-03-07 15:45:00,70.56,70.6,70.51,70.52,156291.0,61.8086,61.8436,61.7648,61.7735,156291.0
2019-03-07 15:50:00,70.52,70.52,70.46,70.48,174683.0,61.7735,61.7735,61.721,61.7385,174683.0
2019-03-07 15:55:00,70.49,70.62,70.48,70.6,531170.0,61.7473,61.8611,61.7385,61.8436,531170.0
2019-03-08 09:30:00,70.16,70.27,69.92,69.98,358343.0,61.4582,61.5545,61.248,61.3005,358343.0
2019-03-08 09:35:00,70.0,70.02,69.63,69.95,197175.0,61.318,61.3355,60.9939,61.2742,197175.0
2019-03-08 09:40:00,69.95,70.14,69.89,70.05,139198.0,61.2742,61.4407,61.2217,61.3618,139198.0
2019-03-08 09:45:00,70.04,70.05,69.91,69.94,116428.0,61.3531,61.3618,61.2392,61.2655,116428.0
2019-03-08 09:50:00,69.93,70.04,69.91,69.97,78872.0,61.2567,61.3531,61.2392,61.2918,78872.0
2019-03-08 09:55:00,69.97,70.0,69.9,69.97,87042.0,61.2918,61.318,61.2304,61.2918,87042.0
2019-03-08 10:00:00,69.97,70.01,69.76,69.78,95343.0,61.2918,61.3268,61.1078,61.1253,95343.0
2019-03-08 10:05:00,69.77,69.78,69.59,69.67,123246.0,61.1166,61.1253,60.9589,61.029,123246.0
2019-03-08 10:10:00,69.67,69.73,69.52,69.53,216314.0,61.029,61.0815,60.8976,60.9063,216314.0
2019-03-08 10:15:00,69.53,69.54,69.38,69.45,255602.0,60.9063,60.9151,60.7749,60.8362,255602.0
2019-03-08 10:20:00,69.45,69.59,69.37,69.38,132984.0,60.8362,60.9589,60.7662,60.7749,132984.0
2019-03-08 10:25:00,69.38,69.47,69.32,69.33,159961.0,60.7749,60.8538,60.7224,60.7311,159961.0
2019-03-08 10:30:00,69.33,69.34,69.14,69.15,282423.0,60.7311,60.7399,60.5647,60.5735,282423.0
2019-03-08 10:35:00,69.15,69.21,69.05,69.19,289053.0,60.5735,60.626,60.4859,60.6085,289053.0
2019-03-08 10:40:00,69.19,69.35,69.14,69.3,205070.0,60.6085,60.7486,60.5647,60.7048,205070.0
2019-03-08 10:45:00,69.3,69.42,69.27,69.36,136030.0,60.7048,60.81,60.6786,60.7574,136030.0
2019-03-08 10:50:00,69.36,69.36,69.24,69.25,156316.0,60.7574,60.7574,60.6523,60.6611,156316.0
2019-03-08 10:55:00,69.25,69.31,69.13,69.14,135086.0,60.6611,60.7136,60.5559,60.5647,135086.0
2019-03-08 11:00:00,69.14,69.3,69.13,69.27,120426.0,60.5647,60.7048,60.5559,60.6786,120426.0
2019-03-08 11:05:00,69.28,69.38,69.26,69.29,202920.0,60.6873,60.7749,60.6698,60.6961,202920.0
2019-03-08 11:10:00,69.28,69.32,69.25,69.27,64899.0,60.6873,60.7224,60.6611,60.6786,64899.0
2019-03-08 11:15:00,69.27,69.3,69.21,69.23,98789.0,60.6786,60.7048,60.626,60.6435,98789.0
2019-03-08 11:20:00,69.23,69.26,69.1,69.13,245651.0,60.6435,60.6698,60.5297,60.5559,245651.0
2019-03-08 11:25:00,69.13,69.25,69.05,69.17,223206.0,60.5559,60.6611,60.4859,60.591,223206.0
2019-03-08 11:30:00,69.17,69.24,69.17,69.19,202159.0,60.591,60.6523,60.591,60.6085,202159.0
2019-03-08 11:35:00,69.19,69.38,69.17,69.37,66075.0,60.6085,60.7749,60.591,60.7662,66075.0
2019-03-08 11:40:00,69.36,69.48,69.36,69.4,92993.0,60.7574,60.8625,60.7574,60.7924,92993.0
2019-03-08 11:45:00,69.4,69.45,69.36,69.39,97937.0,60.7924,60.8362,60.7574,60.7837,97937.0
2019-03-08 11:50:00,69.39,69.41,69.36,69.38,81709.0,60.7837,60.8012,60.7574,60.7749,81709.0
2019-03-08 11:55:00,69.38,69.41,69.26,69.3,139896.0,60.7749,60.8012,60.6698,60.7048,139896.0
2019-03-08 12:00:00,69.31,69.31,69.24,69.25,58300.0,60.7136,60.7136,60.6523,60.6611,58300.0
2019-03-08 12:05:00,69.26,69.26,69.21,69.24,49404.0,60.6698,60.6698,60.626,60.6523,49404.0
2019-03-08 12:10:00,69.25,69.28,69.23,69.28,61713.0,60.6611,60.6873,60.6435,60.6873,61713.0
2019-03-08 12:15:00,69.28,69.28,69.22,69.25,40670.0,60.6873,60.6873,60.6348,60.6611,40670.0
2019-03-08 12:20:00,69.25,69.27,69.21,69.23,62545.0,60.6611,60.6786,60.626,60.6435,62545.0
2019-03-08 12:25:00,69.23,69.24,69.17,69.2,68410.0,60.6435,60.6523,60.591,60.6173,68410.0
2019-03-08 12:30:00,69.2,69.21,69.12,69.15,91328.0,60.6173,60.626,60.5472,60.5735,91328.0
2019-03-08 12:35:00,69.15,69.25,69.14,69.22,85392.0,60.5735,60.6611,60.5647,60.6348,85392.0
2019-03-08 12:40:00,69.22,69.24,69.18,69.2,66594.0,60.6348,60.6523,60.5997,60.6173,66594.0
2019-03-08 12:45:00,69.2,69.22,69.15,69.17,55146.0,60.6173,60.6348,60.5735,60.591,55146.0
2019-03-08 12:50:00,69.17,69.17,69.09,69.13,76790.0,60.591,60.591,60.5209,60.5559,76790.0
2019-03-08 12:55:00,69.13,69.14,69.05,69.06,46249.0,60.5559,60.5647,60.4859,60.4946,46249.0
2019-03-08 13:00:00,69.06,69.15,69.05,69.14,116941.0,60.4946,60.5735,60.4859,60.5647,116941.0
2019-03-08 13:05:00,69.14,69.16,69.05,69.06,133162.0,60.5647,60.5822,60.4859,60.4946,133162.0
2019-03-08 13:10:00,69.07,69.15,69.06,69.12,92190.0,60.5034,60.5735,60.4946,60.5472,92190.0
2019-03-08 13:15:00,69.11,69.17,69.09,69.17,62489.0,60.5384,60.591,60.5209,60.591,62489.0
2019-03-08 13:20:00,69.16,69.17,69.1,69.11,55557.0,60.5822,60.591,60.5297,60.5384,55557.0
2019-03-08 13:25:00,69.13,69.17,69.11,69.14,49471.0,60.5559,60.591,60.5384,60.5647,49471.0
2019-03-08 13:30:00,69.14,69.15,69.11,69.13,40379.0,60.5647,60.5735,60.5384,60.5559,40379.0
2019-03-08 13:35:00,69.12,69.18,69.11,69.16,84567.0,60.5472,60.5997,60.5384,60.5822,84567.0
2019-03-08 13:40:00,69.17,69.18,69.11,69.12,87192.0,60.591,60.5997,60.5384,60.5472,87192.0
2019-03-08 13:45:00,69.12,69.15,69.11,69.12,53945.0,60.5472,60.5735,60.5384,60.5472,53945.0
2019-03-08 13:50:00,69.12,69.15,69.11,69.11,117870.0,60.5472,60.5735,60.5384,60.5384,117870.0
2019-03-08 13:55:00,69.12,69.16,69.1,69.13,62948.0,60.5472,60.5822,60.5297,60.5559,62948.0
2019-03-08 14:00:00,69.13,69.14,69.09,69.13,61459.0,60.5559,60.5647,60.5209,60.5559,61459.0
2019-03-08 14:05:00,69.13,69.15,69.12,69.14,55442.0,60.5559,60.5735,60.5472,60.5647,55442.0
2019-03-08 14:10:00,69.13,69.14,69.11,69.12,74970.0,60.5559,60.5647,60.5384,60.5472,74970.0
2019-03-08 14:15:00,69.12,69.19,69.11,69.17,77536.0,60.5472,60.6085,60.5384,60.591,77536.0
2019-03-08 14:20:00,69.18,69.25,69.16,69.25,65506.0,60.5997,60.6611,60.5822,60.6611,65506.0
2019-03-08 14:25:00,69.25,69.25,69.14,69.17,112626.0,60.6611,60.6611,60.5647,60.591,112626.0
2019-03-08 14:30:00,69.17,69.2,69.13,69.16,108432.0,60.591,60.6173,60.5559,60.5822,108432.0
2019-03-08 14:35:00,69.16,69.2,69.14,69.16,104266.0,60.5822,60.6173,60.5647,60.5822,104266.0
2019-03-08 14:40:00,69.16,69.23,69.15,69.21,72620.0,60.5822,60.6435,60.5735,60.626,72620.0
2019-03-08 14:45:00,69.21,69.23,69.18,69.21,114266.0,60.626,60.6435,60.5997,60.626,114266.0
2019-03-08 14:50:00,69.22,69.28,69.21,69.25,85629.0,60.6348,60.6873,60.626,60.6611,85629.0
2019-03-08 14:55:00,69.25,69.29,69.23,69.25,94028.0,60.6611,60.6961,60.6435,60.6611,94028.0
2019-03-08 15:00:00,69.25,69.26,69.19,69.19,103318.0,60.6611,60.6698,60.6085,60.6085,103318.0
2019-03-08 15:05:00,69.2,69.21,69.13,69.2,80728.0,60.6173,60.626,60.5559,60.6173,80728.0
2019-03-08 15:10:00,69.2,69.2,69.08,69.11,101880.0,60.6173,60.6173,60.5121,60.5384,101880.0
2019-03-08 15:15:00,69.1,69.12,69.05,69.06,81455.0,60.5297,60.5472,60.4859,60.4946,81455.0
2019-03-08 15:20:00,69.07,69.1,69.04,69.07,83522.0,60.5034,60.5297,60.4771,60.5034,83522.0
2019-03-08 15:25:00,69.08,69.1,69.03,69.03,151051.0,60.5121,60.5297,60.4683,60.4683,151051.0
2019-03-08 15:30:00,69.03,69.14,69.03,69.13,163303.0,60.4683,60.5647,60.4683,60.5559,163303.0
2019-03-08 15:35:00,69.13,69.17,69.09,69.13,120227.0,60.5559,60.591,60.5209,60.5559,120227.0
2019-03-08 15:40:00,69.13,69.29,69.12,69.26,149895.0,60.5559,60.6961,60.5472,60.6698,149895.0
2019-03-08 15:45:00,69.26,69.43,69.25,69.34,187361.0,60.6698,60.8187,60.6611,60.7399,187361.0
2019-03-08 15:50:00,69.34,69.4,69.34,69.34,218306.0,60.7399,60.7924,60.7399,60.7399,218306.0
2019-03-08 15:55:00,69.34,69.45,69.31,69.34,972579.0,60.7399,60.8362,60.7136,60.7399,972579.0
2019-03-11 09:30:00,69.38,69.5,69.14,69.45,198194.0,60.7749,60.88,60.5647,60.8362,198194.0
2019-03-11 09:35:00,69.45,69.55,69.37,69.41,143438.0,60.8362,60.9238,60.7662,60.8012,143438.0
2019-03-11 09:40:00,69.41,69.56,69.37,69.54,143301.0,60.8012,60.9326,60.7662,60.9151,143301.0
2019-03-11 09:45:00,69.53,69.54,69.34,69.42,524386.0,60.9063,60.9151,60.7399,60.81,524386.0
2019-03-11 09:50:00,69.42,69.49,69.33,69.44,137480.0,60.81,60.8713,60.7311,60.8275,137480.0
2019-03-11 09:55:00,69.45,69.59,69.4,69.53,213549.0,60.8362,60.9589,60.7924,60.9063,213549.0
2019-03-11 10:00:00,69.53,69.55,69.48,69.52,106801.0,60.9063,60.9238,60.8625,60.8976,106801.0
2019-03-11 10:05:00,69.52,69.53,69.46,69.51,69801.0,60.8976,60.9063,60.845,60.8888,69801.0
2019-03-11 10:10:00,69.51,69.54,69.46,69.46,97647.0,60.8888,60.9151,60.845,60.845,97647.0
2019-03-11 10:15:00,69.46,69.5,69.42,69.46,85691.0,60.845,60.88,60.81,60.845,85691.0
2019-03-11 10:20:00,69.46,69.52,69.42,69.52,99575.0,60.845,60.8976,60.81,60.8976,99575.0
2019-03-11 10:25:00,69.52,69.58,69.46,69.5,146947.0,60.8976,60.9501,60.845,60.88,146947.0
2019-03-11 10:30:00,69.5,69.51,69.43,69.49,115410.0,60.88,60.8888,60.8187,60.8713,115410.0
2019-03-11 10:35:00,69.5,69.5,69.43,69.45,139579.0,60.88,60.88,60.8187,60.8362,139579.0
2019-03-11 10:40:00,69.45,69.47,69.43,69.46,66076.0,60.8362,60.8538,60.8187,60.845,66076.0
2019-03-11 10:45:00,69.47,69.7,69.46,69.62,246032.0,60.8538,61.0552,60.845,60.9852,246032.0
2019-03-11 10:50:00,69.62,69.67,69.59,69.63,146010.0,60.9852,61.029,60.9589,60.9939,146010.0
2019-03-11 10:55:00,69.64,69.65,69.53,69.55,128538.0,61.0027,61.0114,60.9063,60.9238,128538.0
2019-03-11 11:00:00,69.55,69.55,69.44,69.45,172064.0,60.9238,60.9238,60.8275,60.8362,172064.0
2019-03-11 11:05:00,69.45,69.49,69.43,69.45,119627.0,60.8362,60.8713,60.8187,60.8362,119627.0
2019-03-11 11:10:00,69.45,69.49,69.43,69.45,107094.0,60.8362,60.8713,60.8187,60.8362,107094.0
2019-03-11 11:15:00,69.46,69.54,69.44,69.52,106050.0,60.845,60.9151,60.8275,60.8976,106050.0
2019-03-11 11:20:00,69.52,69.52,69.46,69.5,88507.0,60.8976,60.8976,60.845,60.88,88507.0
2019-03-11 11:25:00,69.49,69.5,69.47,69.49,56320.0,60.8713,60.88,60.8538,60.8713,56320.0
2019-03-11 11:30:00,69.49,69.51,69.44,69.5,69136.0,60.8713,60.8888,60.8275,60.88,69136.0
2019-03-11 11:35:00,69.5,69.6,69.48,69.59,115601.0,60.88,60.9676,60.8625,60.9589,115601.0
2019-03-11 11:40:00,69.58,69.61,69.52,69.58,341485.0,60.9501,60.9764,60.8976,60.9501,341485.0
2019-03-11 11:45:00,69.59,69.62,69.57,69.6,70752.0,60.9589,60.9852,60.9414,60.9676,70752.0
2019-03-11 11:50:00,69.6,69.61,69.56,69.59,76436.0,60.9676,60.9764,60.9326,60.9589,76436.0
2019-03-11 11:55:00,69.59,69.59,69.56,69.57,75874.0,60.9589,60.9589,60.9326,60.9414,75874.0
2019-03-11 12:00:00,69.57,69.61,69.53,69.6,94905.0,60.9414,60.9764,60.9063,60.9676,94905.0
2019-03-11 12:05:00,69.6,69.64,69.58,69.63,103682.0,60.9676,61.0027,60.9501,60.9939,103682.0
2019-03-11 12:10:00,69.63,69.64,69.59,69.6,85094.0,60.9939,61.0027,60.9589,60.9676,85094.0
2019-03-11 12:15:00,69.6,69.62,69.58,69.58,44926.0,60.9676,60.9852,60.9501,60.9501,44926.0
2019-03-11 12:20:00,69.59,69.61,69.55,69.59,74097.0,60.9589,60.9764,60.9238,60.9589,74097.0
2019-03-11 12:25:00,69.6,69.64,69.56,69.57,107916.0,60.9676,61.0027,60.9326,60.9414,107916.0
2019-03-11 12:30:00,69.58,69.61,69.52,69.54,105147.0,60.9501,60.9764,60.8976,60.9151,105147.0
2019-03-11 12:35:00,69.54,69.58,69.49,69.56,89562.0,60.9151,60.9501,60.8713,60.9326,89562.0
2019-03-11 12:40:00,69.56,69.66,69.53,69.65,129821.0,60.9326,61.0202,60.9063,61.0114,129821.0
2019-03-11 12:45:00,69.66,69.67,69.58,69.6,138669.0,61.0202,61.029,60.9501,60.9676,138669.0
2019-03-11 12:50:00,69.6,69.63,69.59,69.62,41270.0,60.9676,60.9939,60.9589,60.9852,41270.0
2019-03-11 12:55:00,69.62,69.66,69.6,69.65,88105.0,60.9852,61.0202,60.9676,61.0114,88105.0
2019-03-11 13:00:00,69.65,69.65,69.59,69.65,152360.0,61.0114,61.0114,60.9589,61.0114,152360.0
2019-03-11 13:05:00,69.65,69.66,69.64,69.65,91339.0,61.0114,61.0202,61.0027,61.0114,91339.0
2019-03-11 13:10:00,69.65,69.75,69.64,69.75,98829.0,61.0114,61.099,61.0027,61.099,98829.0
2019-03-11 13:15:00,69.75,69.77,69.73,69.75,124349.0,61.099,61.1166,61.0815,61.099,124349.0
2019-03-11 13:20:00,69.75,69.76,69.74,69.75,77015.0,61.099,61.1078,61.0903,61.099,77015.0
2019-03-11 13:25:00,69.75,69.76,69.74,69.75,67469.0,61.099,61.1078,61.0903,61.099,67469.0
2019-03-11 13:30:00,69.75,69.76,69.73,69.75,150188.0,61.099,61.1078,61.0815,61.099,150188.0
2019-03-11 13:35:00,69.75,69.89,69.74,69.88,232208.0,61.099,61.2217,61.0903,61.2129,232208.0
2019-03-11 13:40:00,69.88,69.92,69.85,69.91,55407.0,61.2129,61.248,61.1866,61.2392,55407.0
2019-03-11 13:45:00,69.91,69.92,69.87,69.87,56914.0,61.2392,61.248,61.2042,61.2042,56914.0
2019-03-11 13:50:00,69.88,69.94,69.85,69.93,368774.0,61.2129,61.2655,61.1866,61.2567,368774.0
2019-03-11 13:55:00,69.93,69.99,69.93,69.97,71729.0,61.2567,61.3093,61.2567,61.2918,71729.0
2019-03-11 14:00:00,69.97,69.97,69.91,69.97,74707.0,61.2918,61.2918,61.2392,61.2918,74707.0
2019-03-11 14:05:00,69.96,69.97,69.92,69.96,46081.0,61.283,61.2918,61.248,61.283,46081.0
2019-03-11 14:10:00,69.96,70.01,69.94,69.99,64814.0,61.283,61.3268,61.2655,61.3093,64814.0
2019-03-11 14:15:00,69.99,69.99,69.96,69.97,41144.0,61.3093,61.3093,61.283,61.2918,41144.0
2019-03-11 14:20:00,69.97,69.97,69.93,69.94,45872.0,61.2918,61.2918,61.2567,61.2655,45872.0
2019-03-11 14:25:00,69.94,69.94,69.89,69.92,63783.0,61.2655,61.2655,61.2217,61.248,63783.0
2019-03-11 14:30:00,69.93,69.95,69.89,69.9,114123.0,61.2567,61.2742,61.2217,61.2304,114123.0
2019-03-11 14:35:00,69.9,69.97,69.87,69.96,64724.0,61.2304,61.2918,61.2042,61.283,64724.0
2019-03-11 14:40:00,69.95,69.96,69.89,69.89,47214.0,61.2742,61.283,61.2217,61.2217,47214.0
2019-03-11 14:45:00,69.89,69.91,69.84,69.86,55664.0,61.2217,61.2392,61.1779,61.1954,55664.0
2019-03-11 14:50:00,69.85,69.93,69.82,69.92,79241.0,61.1866,61.2567,61.1604,61.248,79241.0
2019-03-11 14:55:00,69.92,69.92,69.88,69.88,53586.0,61.248,61.248,61.2129,61.2129,53586.0
2019-03-11 15:00:00,69.89,69.9,69.86,69.89,54456.0,61.2217,61.2304,61.1954,61.2217,54456.0
2019-03-11 15:05:00,69.89,69.9,69.86,69.88,59742.0,61.2217,61.2304,61.1954,61.2129,59742.0
2019-03-11 15:10:00,69.88,69.9,69.86,69.86,59306.0,61.2129,61.2304,61.1954,61.1954,59306.0
2019-03-11 15:15:00,69.87,69.91,69.86,69.86,60820.0,61.2042,61.2392,61.1954,61.1954,60820.0
2019-03-11 15:20:00,69.87,69.87,69.83,69.84,81203.0,61.2042,61.2042,61.1691,61.1779,81203.0
2019-03-11 15:25:00,69.84,69.84,69.79,69.82,86743.0,61.1779,61.1779,61.1341,61.1604,86743.0
2019-03-11 15:30:00,69.82,69.85,69.8,69.84,112637.0,61.1604,61.1866,61.1428,61.1779,112637.0
2019-03-11 15:35:00,69.84,69.89,69.82,69.88,243933.0,61.1779,61.2217,61.1604,61.2129,243933.0
2019-03-11 15:40:00,69.87,69.92,69.8,69.81,117807.0,61.2042,61.248,61.1428,61.1516,117807.0
2019-03-11 15:45:00,69.81,69.84,69.79,69.81,181348.0,61.1516,61.1779,61.1341,61.1516,181348.0
2019-03-11 15:50:00,69.81,69.82,69.71,69.73,212578.0,61.1516,61.1604,61.064,61.0815,212578.0
2019-03-11 15:55:00,69.73,69.76,69.62,69.67,707640.0,61.0815,61.1078,60.9852,61.029,707640.0
2019-03-12 09:30:00,69.74,69.88,69.69,69.8,228843.0,61.0903,61.2129,61.0465,61.1428,228843.0
2019-03-12 09:35:00,69.8,69.98,69.79,69.95,118700.0,61.1428,61.3005,61.1341,61.2742,118700.0
2019-03-12 09:40:00,69.96,70.03,69.9,69.95,106104.0,61.283,61.3443,61.2304,61.2742,106104.0
2019-03-12 09:45:00,69.96,69.98,69.83,69.96,112773.0,61.283,61.3005,61.1691,61.283,112773.0
2019-03-12 09:50:00,69.96,70.03,69.9,69.94,302141.0,61.283,61.3443,61.2304,61.2655,302141.0
2019-03-12 09:55:00,69.93,70.12,69.93,70.12,125290.0,61.2567,61.4231,61.2567,61.4231,125290.0
2019-03-12 10:00:00,70.11,70.12,69.87,70.0,86407.0,61.4144,61.4231,61.2042,61.318,86407.0
2019-03-12 10:05:00,70.01,70.09,70.01,70.07,84032.0,61.3268,61.3969,61.3268,61.3793,84032.0
2019-03-12 10:10:00,70.08,70.1,69.95,69.97,69568.0,61.3881,61.4056,61.2742,61.2918,69568.0
2019-03-12 10:15:00,69.97,70.03,69.9,70.01,69731.0,61.2918,61.3443,61.2304,61.3268,69731.0
2019-03-12 10:20:00,70.01,70.02,69.96,70.02,57403.0,61.3268,61.3355,61.283,61.3355,57403.0
2019-03-12 10:25:00,70.02,70.02,69.97,70.02,84707.0,61.3355,61.3355,61.2918,61.3355,84707.0
2019-03-12 10:30:00,70.02,70.16,70.01,70.07,118858.0,61.3355,61.4582,61.3268,61.3793,118858.0
2019-03-12 10:35:00,70.07,70.2,70.07,70.17,70349.0,61.3793,61.4932,61.3793,61.4669,70349.0
2019-03-12 10:40:00,70.17,70.19,70.14,70.17,61787.0,61.4669,61.4845,61.4407,61.4669,61787.0
2019-03-12 10:45:00,70.16,70.19,70.11,70.11,91283.0,61.4582,61.4845,61.4144,61.4144,91283.0
2019-03-12 10:50:00,70.12,70.18,70.11,70.14,85582.0,61.4231,61.4757,61.4144,61.4407,85582.0
2019-03-12 10:55:00,70.14,70.17,70.08,70.08,85892.0,61.4407,61.4669,61.3881,61.3881,85892.0
2019-03-12 11:00:00,70.07,70.07,69.98,69.98,122604.0,61.3793,61.3793,61.3005,61.3005,122604.0
2019-03-12 11:05:00,69.99,70.03,69.98,70.0,155688.0,61.3093,61.3443,61.3005,61.318,155688.0
2019-03-12 11:10:00,70.0,70.11,69.99,70.06,72948.0,61.318,61.4144,61.3093,61.3706,72948.0
2019-03-12 11:15:00,70.07,70.14,70.04,70.13,62312.0,61.3793,61.4407,61.3531,61.4319,62312.0
2019-03-12 11:20:00,70.13,70.2,70.08,70.19,84638.0,61.4319,61.4932,61.3881,61.4845,84638.0
2019-03-12 11:25:00,70.19,70.19,70.13,70.17,235393.0,61.4845,61.4845,61.4319,61.4669,235393.0
2019-03-12 11:30:00,70.18,70.32,70.17,70.31,73732.0,61.4757,61.5983,61.4669,61.5896,73732.0
2019-03-12 11:35:00,70.31,70.39,70.31,70.39,57052.0,61.5896,61.6597,61.5896,61.6597,57052.0
2019-03-12 11:40:00,70.39,70.41,70.33,70.34,74210.0,61.6597,61.6772,61.6071,61.6159,74210.0
2019-03-12 11:45:00,70.34,70.39,70.33,70.38,51046.0,61.6159,61.6597,61.6071,61.6509,51046.0
2019-03-12 11:50:00,70.38,70.48,70.37,70.47,70718.0,61.6509,61.7385,61.6421,61.7297,70718.0
2019-03-12 11:55:00,70.48,70.52,70.42,70.5,75664.0,61.7385,61.7735,61.6859,61.756,75664.0
2019-03-12 12:00:00,70.5,70.5,70.43,70.45,65526.0,61.756,61.756,61.6947,61.7122,65526.0
2019-03-12 12:05:00,70.45,70.51,70.44,70.48,42394.0,61.7122,61.7648,61.7035,61.7385,42394.0
2019-03-12 12:10:00,70.5,70.5,70.46,70.49,36373.0,61.756,61.756,61.721,61.7473,36373.0
2019-03-12 12:15:00,70.49,70.53,70.47,70.51,31290.0,61.7473,61.7823,61.7297,61.7648,31290.0
2019-03-12 12:20:00,70.51,70.52,70.44,70.48,66341.0,61.7648,61.7735,61.7035,61.7385,66341.0
2019-03-12 12:25:00,70.48,70.58,70.48,70.53,44388.0,61.7385,61.8261,61.7385,61.7823,44388.0
2019-03-12 12:30:00,70.53,70.55,70.47,70.51,83200.0,61.7823,61.7998,61.7297,61.7648,83200.0
2019-03-12 12:35:00,70.51,70.56,70.46,70.47,56734.0,61.7648,61.8086,61.721,61.7297,56734.0
2019-03-12 12:40:00,70.47,70.51,70.46,70.47,190511.0,61.7297,61.7648,61.721,61.7297,190511.0
2019-03-12 12:45:00,70.48,70.53,70.48,70.5,59299.0,61.7385,61.7823,61.7385,61.756,59299.0
2019-03-12 12:50:00,70.5,70.52,70.45,70.47,36193.0,61.756,61.7735,61.7122,61.7297,36193.0
2019-03-12 12:55:00,70.47,70.5,70.42,70.45,51292.0,61.7297,61.756,61.6859,61.7122,51292.0
2019-03-12 13:00:00,70.45,70.5,70.45,70.46,35792.0,61.7122,61.756,61.7122,61.721,35792.0
2019-03-12 13:05:00,70.46,70.47,70.44,70.44,29226.0,61.721,61.7297,61.7035,61.7035,29226.0
2019-03-12 13:10:00,70.45,70.45,70.38,70.4,38935.0,61.7122,61.7122,61.6509,61.6684,38935.0
2019-03-12 13:15:00,70.4,70.44,70.39,70.43,42184.0,61.6684,61.7035,61.6597,61.6947,42184.0
2019-03-12 13:20:00,70.43,70.48,70.42,70.45,45534.0,61.6947,61.7385,61.6859,61.7122,45534.0
2019-03-12 13:25:00,70.45,70.48,70.45,70.47,40270.0,61.7122,61.7385,61.7122,61.7297,40270.0
2019-03-12 13:30:00,70.47,70.47,70.41,70.43,34524.0,61.7297,61.7297,61.6772,61.6947,34524.0
2019-03-12 13:35:00,70.44,70.44,70.38,70.4,39273.0,61.7035,61.7035,61.6509,61.6684,39273.0
2019-03-12 13:40:00,70.41,70.41,70.34,70.36,39738.0,61.6772,61.6772,61.6159,61.6334,39738.0
2019-03-12 13:45:00,70.37,70.39,70.34,70.37,36161.0,61.6421,61.6597,61.6159,61.6421,36161.0
2019-03-12 13:50:00,70.38,70.42,70.37,70.41,38757.0,61.6509,61.6859,61.6421,61.6772,38757.0
2019-03-12 13:55:00,70.41,70.41,70.38,70.41,29346.0,61.6772,61.6772,61.6509,61.6772,29346.0
2019-03-12 14:00:00,70.41,70.42,70.38,70.4,54787.0,61.6772,61.6859,61.6509,61.6684,54787.0
2019-03-12 14:05:00,70.41,70.41,70.36,70.4,34535.0,61.6772,61.6772,61.6334,61.6684,34535.0
2019-03-12 14:10:00,70.4,70.41,70.33,70.37,38459.0,61.6684,61.6772,61.6071,61.6421,38459.0
2019-03-12 14:15:00,70.37,70.4,70.36,70.38,62998.0,61.6421,61.6684,61.6334,61.6509,62998.0
2019-03-12 14:20:00,70.37,70.38,70.35,70.37,44373.0,61.6421,61.6509,61.6246,61.6421,44373.0
2019-03-12 14:25:00,70.36,70.37,70.29,70.3,62379.0,61.6334,61.6421,61.5721,61.5808,62379.0
2019-03-12 14:30:00,70.3,70.31,70.26,70.3,96938.0,61.5808,61.5896,61.5458,61.5808,96938.0
2019-03-12 14:35:00,70.3,70.31,70.19,70.23,102713.0,61.5808,61.5896,61.4845,61.5195,102713.0
2019-03-12 14:40:00,70.23,70.24,70.19,70.22,48398.0,61.5195,61.5283,61.4845,61.5107,48398.0
2019-03-12 14:45:00,70.23,70.23,70.17,70.17,39575.0,61.5195,61.5195,61.4669,61.4669,39575.0
2019-03-12 14:50:00,70.17,70.22,70.09,70.14,85131.0,61.4669,61.5107,61.3969,61.4407,85131.0
2019-03-12 14:55:00,70.14,70.19,70.12,70.17,76529.0,61.4407,61.4845,61.4231,61.4669,76529.0
2019-03-12 15:00:00,70.17,70.18,70.09,70.11,73517.0,61.4669,61.4757,61.3969,61.4144,73517.0
2019-03-12 15:05:00,70.12,70.12,70.06,70.07,64948.0,61.4231,61.4231,61.3706,61.3793,64948.0
2019-03-12 15:10:00,70.07,70.09,70.02,70.04,52544.0,61.3793,61.3969,61.3355,61.3531,52544.0
2019-03-12 15:15:00,70.04,70.04,69.98,70.02,84353.0,61.3531,61.3531,61.3005,61.3355,84353.0
2019-03-12 15:20:00,70.02,70.04,69.99,70.01,97039.0,61.3355,61.3531,61.3093,61.3268,97039.0
2019-03-12 15:25:00,70.01,70.03,69.97,70.01,158759.0,61.3268,61.3443,61.2918,61.3268,158759.0
2019-03-12 15:30:00,70.0,70.01,69.95,69.99,131865.0,61.318,61.3268,61.2742,61.3093,131865.0
2019-03-12 15:35:00,69.99,70.01,69.97,70.0,113219.0,61.3093,61.3268,61.2918,61.318,113219.0
2019-03-12 15:40:00,70.01,70.17,69.99,70.17,123306.0,61.3268,61.4669,61.3093,61.4669,123306.0
2019-03-12 15:45:00,70.17,70.21,70.13,70.14,125996.0,61.4669,61.502,61.4319,61.4407,125996.0
2019-03-12 15:50:00,70.15,70.16,70.08,70.08,225100.0,61.4494,61.4582,61.3881,61.3881,225100.0
2019-03-12 15:55:00,70.08,70.14,69.99,70.05,629878.0,61.3881,61.4407,61.3093,61.3618,629878.0
2019-03-13 09:30:00,70.09,70.37,69.98,70.22,332239.0,61.3969,61.6421,61.3005,61.5107,332239.0
2019-03-13 09:35:00,70.22,70.23,70.04,70.1,224347.0,61.5107,61.5195,61.3531,61.4056,224347.0
2019-03-13 09:40:00,70.1,70.26,70.08,70.25,110891.0,61.4056,61.5458,61.3881,61.537,110891.0
2019-03-13 09:45:00,70.26,70.43,70.25,70.4,99257.0,61.5458,61.6947,61.537,61.6684,99257.0
2019-03-13 09:50:00,70.41,70.45,70.36,70.45,68998.0,61.6772,61.7122,61.6334,61.7122,68998.0
2019-03-13 09:55:00,70.44,70.52,70.41,70.51,94053.0,61.7035,61.7735,61.6772,61.7648,94053.0
2019-03-13 10:00:00,70.51,70.6,70.44,70.56,373290.0,61.7648,61.8436,61.7035,61.8086,373290.0
2019-03-13 10:05:00,70.57,70.61,70.5,70.55,60865.0,61.8173,61.8524,61.756,61.7998,60865.0
2019-03-13 10:10:00,70.55,70.58,70.53,70.53,44569.0,61.7998,61.8261,61.7823,61.7823,44569.0
2019-03-13 10:15:00,70.54,70.56,70.48,70.51,56580.0,61.7911,61.8086,61.7385,61.7648,56580.0
2019-03-13 10:20:00,70.51,70.54,70.48,70.53,67587.0,61.7648,61.7911,61.7385,61.7823,67587.0
2019-03-13 10:25:00,70.53,70.53,70.45,70.45,99217.0,61.7823,61.7823,61.7122,61.7122,99217.0
2019-03-13 10:30:00,70.45,70.59,70.44,70.56,685363.0,61.7122,61.8349,61.7035,61.8086,685363.0
2019-03-13 10:35:00,70.56,70.64,70.56,70.63,70486.0,61.8086,61.8787,61.8086,61.8699,70486.0
2019-03-13 10:40:00,70.63,70.69,70.58,70.61,245093.0,61.8699,61.9225,61.8261,61.8524,245093.0
2019-03-13 10:45:00,70.61,70.74,70.61,70.74,76512.0,61.8524,61.9662,61.8524,61.9662,76512.0
2019-03-13 10:50:00,70.74,70.77,70.72,70.75,80073.0,61.9662,61.9925,61.9487,61.975,80073.0
2019-03-13 10:55:00,70.75,70.78,70.69,70.7,73575.0,61.975,62.0013,61.9225,61.9312,73575.0
2019-03-13 11:00:00,70.7,70.75,70.67,70.7,74461.0,61.9312,61.975,61.9049,61.9312,74461.0
2019-03-13 11:05:00,70.7,70.7,70.59,70.63,87489.0,61.9312,61.9312,61.8349,61.8699,87489.0
2019-03-13 11:10:00,70.64,70.71,70.63,70.7,55182.0,61.8787,61.94,61.8699,61.9312,55182.0
2019-03-13 11:15:00,70.7,70.8,70.69,70.78,151871.0,61.9312,62.0188,61.9225,62.0013,151871.0
2019-03-13 11:20:00,70.79,70.83,70.77,70.82,100188.0,62.01,62.0451,61.9925,62.0363,100188.0
2019-03-13 11:25:00,70.81,70.83,70.79,70.83,65796.0,62.0276,62.0451,62.01,62.0451,65796.0
2019-03-13 11:30:00,70.83,70.9,70.81,70.87,55593.0,62.0451,62.1064,62.0276,62.0801,55593.0
2019-03-13 11:35:00,70.86,70.9,70.81,70.87,81744.0,62.0714,62.1064,62.0276,62.0801,81744.0
2019-03-13 11:40:00,70.86,70.86,70.77,70.81,121358.0,62.0714,62.0714,61.9925,62.0276,121358.0
2019-03-13 11:45:00,70.81,70.84,70.79,70.81,47343.0,62.0276,62.0538,62.01,62.0276,47343.0
2019-03-13 11:50:00,70.8,70.86,70.79,70.83,66924.0,62.0188,62.0714,62.01,62.0451,66924.0
2019-03-13 11:55:00,70.84,70.87,70.75,70.75,65161.0,62.0538,62.0801,61.975,61.975,65161.0
2019-03-13 12:00:00,70.76,70.83,70.75,70.83,77356.0,61.9838,62.0451,61.975,62.0451,77356.0
2019-03-13 12:05:00,70.83,70.83,70.8,70.8,96467.0,62.0451,62.0451,62.0188,62.0188,96467.0
2019-03-13 12:10:00,70.8,70.8,70.72,70.73,70042.0,62.0188,62.0188,61.9487,61.9575,70042.0
2019-03-13 12:15:00,70.72,70.72,70.63,70.63,59192.0,61.9487,61.9487,61.8699,61.8699,59192.0
2019-03-13 12:20:00,70.63,70.69,70.62,70.69,113623.0,61.8699,61.9225,61.8611,61.9225,113623.0
2019-03-13 12:25:00,70.69,70.74,70.69,70.72,61033.0,61.9225,61.9662,61.9225,61.9487,61033.0
2019-03-13 12:30:00,70.72,70.75,70.71,70.73,44385.0,61.9487,61.975,61.94,61.9575,44385.0
2019-03-13 12:35:00,70.73,70.78,70.72,70.78,49111.0,61.9575,62.0013,61.9487,62.0013,49111.0
2019-03-13 12:40:00,70.77,70.85,70.75,70.84,62448.0,61.9925,62.0626,61.975,62.0538,62448.0
2019-03-13 12:45:00,70.84,70.85,70.8,70.81,49320.0,62.0538,62.0626,62.0188,62.0276,49320.0
2019-03-13 12:50:00,70.8,70.83,70.78,70.83,51599.0,62.0188,62.0451,62.0013,62.0451,51599.0
2019-03-13 12:55:00,70.82,70.82,70.76,70.77,110796.0,62.0363,62.0363,61.9838,61.9925,110796.0
2019-03-13 13:00:00,70.78,70.85,70.77,70.8,56589.0,62.0013,62.0626,61.9925,62.0188,56589.0
2019-03-13 13:05:00,70.81,70.81,70.76,70.79,49829.0,62.0276,62.0276,61.9838,62.01,49829.0
2019-03-13 13:10:00,70.79,70.83,70.78,70.8,36701.0,62.01,62.0451,62.0013,62.0188,36701.0
2019-03-13 13:15:00,70.8,70.81,70.71,70.71,73821.0,62.0188,62.0276,61.94,61.94,73821.0
2019-03-13 13:20:00,70.72,70.72,70.68,70.7,42168.0,61.9487,61.9487,61.9137,61.9312,42168.0
2019-03-13 13:25:00,70.7,70.7,70.66,70.67,32940.0,61.9312,61.9312,61.8962,61.9049,32940.0
2019-03-13 13:30:00,70.67,70.72,70.66,70.69,57224.0,61.9049,61.9487,61.8962,61.9225,57224.0
2019-03-13 13:35:00,70.69,70.73,70.69,70.71,48539.0,61.9225,61.9575,61.9225,61.94,48539.0
2019-03-13 13:40:00,70.7,70.73,70.68,70.68,28824.0,61.9312,61.9575,61.9137,61.9137,28824.0
2019-03-13 13:45:00,70.67,70.68,70.64,70.66,41438.0,61.9049,61.9137,61.8787,61.8962,41438.0
2019-03-13 13:50:00,70.67,70.68,70.64,70.66,51002.0,61.9049,61.9137,61.8787,61.8962,51002.0
2019-03-13 13:55:00,70.67,70.72,70.66,70.72,46685.0,61.9049,61.9487,61.8962,61.9487,46685.0
2019-03-13 14:00:00,70.72,70.79,70.71,70.73,83208.0,61.9487,62.01,61.94,61.9575,83208.0
2019-03-13 14:05:00,70.73,70.78,70.72,70.78,92194.0,61.9575,62.0013,61.9487,62.0013,92194.0
2019-03-13 14:10:00,70.78,70.78,70.7,70.73,89961.0,62.0013,62.0013,61.9312,61.9575,89961.0
2019-03-13 14:15:00,70.73,70.74,70.68,70.68,68611.0,61.9575,61.9662,61.9137,61.9137,68611.0
2019-03-13 14:20:00,70.68,70.69,70.58,70.59,78435.0,61.9137,61.9225,61.8261,61.8349,78435.0
2019-03-13 14:25:00,70.59,70.62,70.52,70.55,99455.0,61.8349,61.8611,61.7735,61.7998,99455.0
2019-03-13 14:30:00,70.55,70.6,70.49,70.49,108230.0,61.7998,61.8436,61.7473,61.7473,108230.0
2019-03-13 14:35:00,70.49,70.58,70.48,70.56,144289.0,61.7473,61.8261,61.7385,61.8086,144289.0
2019-03-13 14:40:00,70.55,70.57,70.38,70.39,1802476.0,61.7998,61.8173,61.6509,61.6597,1802476.0
2019-03-13 14:45:00,70.39,70.44,70.32,70.4,179936.0,61.6597,61.7035,61.5983,61.6684,179936.0
2019-03-13 14:50:00,70.39,70.39,70.3,70.38,116942.0,61.6597,61.6597,61.5808,61.6509,116942.0
2019-03-13 14:55:00,70.37,70.44,70.32,70.43,79692.0,61.6421,61.7035,61.5983,61.6947,79692.0
2019-03-13 15:00:00,70.43,70.45,70.4,70.42,281151.0,61.6947,61.7122,61.6684,61.6859,281151.0
2019-03-13 15:05:00,70.43,70.48,70.39,70.41,151909.0,61.6947,61.7385,61.6597,61.6772,151909.0
2019-03-13 15:10:00,70.41,70.43,70.35,70.36,133128.0,61.6772,61.6947,61.6246,61.6334,133128.0
2019-03-13 15:15:00,70.37,70.39,70.31,70.33,115198.0,61.6421,61.6597,61.5896,61.6071,115198.0
2019-03-13 15:20:00,70.32,70.34,70.25,70.31,135117.0,61.5983,61.6159,61.537,61.5896,135117.0
2019-03-13 15:25:00,70.31,70.35,70.24,70.24,158035.0,61.5896,61.6246,61.5283,61.5283,158035.0
2019-03-13 15:30:00,70.24,70.32,70.22,70.29,121630.0,61.5283,61.5983,61.5107,61.5721,121630.0
2019-03-13 15:35:00,70.3,70.36,70.28,70.34,135364.0,61.5808,61.6334,61.5633,61.6159,135364.0
2019-03-13 15:40:00,70.34,70.36,70.31,70.33,120799.0,61.6159,61.6334,61.5896,61.6071,120799.0
2019-03-13 15:45:00,70.33,70.4,70.28,70.28,225074.0,61.6071,61.6684,61.5633,61.5633,225074.0
2019-03-13 15:50:00,70.28,70.34,70.21,70.22,260722.0,61.5633,61.6159,61.502,61.5107,260722.0
2019-03-13 15:55:00,70.21,70.23,70.05,70.09,1022877.0,61.502,61.5195,61.3618,61.3969,1022877.0
2019-03-14 09:30:00,70.2,70.59,70.19,70.5,223179.0,61.4932,61.8349,61.4845,61.756,223179.0
2019-03-14 09:35:00,70.5,70.68,70.46,70.55,243960.0,61.756,61.9137,61.721,61.7998,243960.0
2019-03-14 09:40:00,70.55,70.56,70.42,70.51,131209.0,61.7998,61.8086,61.6859,61.7648,131209.0
2019-03-14 09:45:00,70.52,70.56,70.45,70.5,229537.0,61.7735,61.8086,61.7122,61.756,229537.0
2019-03-14 09:50:00,70.49,70.51,70.37,70.43,105890.0,61.7473,61.7648,61.6421,61.6947,105890.0
2019-03-14 09:55:00,70.43,70.51,70.39,70.48,106994.0,61.6947,61.7648,61.6597,61.7385,106994.0
2019-03-14 10:00:00,70.48,70.48,70.38,70.41,130604.0,61.7385,61.7385,61.6509,61.6772,130604.0
2019-03-14 10:05:00,70.41,70.47,70.37,70.45,60232.0,61.6772,61.7297,61.6421,61.7122,60232.0
2019-03-14 10:10:00,70.44,70.44,70.33,70.34,102473.0,61.7035,61.7035,61.6071,61.6159,102473.0
2019-03-14 10:15:00,70.34,70.37,70.26,70.32,100761.0,61.6159,61.6421,61.5458,61.5983,100761.0
2019-03-14 10:20:00,70.32,70.39,70.31,70.37,63260.0,61.5983,61.6597,61.5896,61.6421,63260.0
2019-03-14 10:25:00,70.37,70.37,70.3,70.3,87904.0,61.6421,61.6421,61.5808,61.5808,87904.0
2019-03-14 10:30:00,70.3,70.39,70.28,70.34,75129.0,61.5808,61.6597,61.5633,61.6159,75129.0
2019-03-14 10:35:00,70.34,70.35,70.28,70.35,39052.0,61.6159,61.6246,61.5633,61.6246,39052.0
2019-03-14 10:40:00,70.36,70.39,70.32,70.33,45969.0,61.6334,61.6597,61.5983,61.6071,45969.0
2019-03-14 10:45:00,70.33,70.33,70.22,70.27,81095.0,61.6071,61.6071,61.5107,61.5545,81095.0
2019-03-14 10:50:00,70.27,70.34,70.21,70.33,97917.0,61.5545,61.6159,61.502,61.6071,97917.0
2019-03-14 10:55:00,70.34,70.51,70.3,70.45,99097.0,61.6159,61.7648,61.5808,61.7122,99097.0
2019-03-14 11:00:00,70.45,70.46,70.38,70.42,79808.0,61.7122,61.721,61.6509,61.6859,79808.0
2019-03-14 11:05:00,70.42,70.5,70.38,70.38,58859.0,61.6859,61.756,61.6509,61.6509,58859.0
2019-03-14 11:10:00,70.38,70.49,70.38,70.47,82553.0,61.6509,61.7473,61.6509,61.7297,82553.0
2019-03-14 11:15:00,70.47,70.51,70.44,70.51,95137.0,61.7297,61.7648,61.7035,61.7648,95137.0
2019-03-14 11:20:00,70.52,70.56,70.5,70.56,31013.0,61.7735,61.8086,61.756,61.8086,31013.0
2019-03-14 11:25:00,70.57,70.6,70.55,70.59,56444.0,61.8173,61.8436,61.7998,61.8349,56444.0
2019-03-14 11:30:00,70.6,70.63,70.58,70.63,48282.0,61.8436,61.8699,61.8261,61.8699,48282.0
2019-03-14 11:35:00,70.63,70.63,70.59,70.63,84444.0,61.8699,61.8699,61.8349,61.8699,84444.0
2019-03-14 11:40:00,70.63,70.69,70.61,70.69,49571.0,61.8699,61.9225,61.8524,61.9225,49571.0
2019-03-14 11:45:00,70.69,70.71,70.67,70.69,52604.0,61.9225,61.94,61.9049,61.9225,52604.0
2019-03-14 11:50:00,70.69,70.75,70.67,70.67,46928.0,61.9225,61.975,61.9049,61.9049,46928.0
2019-03-14 11:55:00,70.68,70.7,70.65,70.67,41819.0,61.9137,61.9312,61.8874,61.9049,41819.0
2019-03-14 12:00:00,70.67,70.68,70.62,70.63,39999.0,61.9049,61.9137,61.8611,61.8699,39999.0
2019-03-14 12:05:00,70.63,70.71,70.63,70.71,51058.0,61.8699,61.94,61.8699,61.94,51058.0
2019-03-14 12:10:00,70.71,70.71,70.65,70.67,45022.0,61.94,61.94,61.8874,61.9049,45022.0
2019-03-14 12:15:00,70.67,70.7,70.66,70.67,72981.0,61.9049,61.9312,61.8962,61.9049,72981.0
2019-03-14 12:20:00,70.67,70.7,70.6,70.61,47516.0,61.9049,61.9312,61.8436,61.8524,47516.0
2019-03-14 12:25:00,70.61,70.64,70.55,70.62,167621.0,61.8524,61.8787,61.7998,61.8611,167621.0
2019-03-14 12:30:00,70.62,70.66,70.61,70.65,37611.0,61.8611,61.8962,61.8524,61.8874,37611.0
2019-03-14 12:35:00,70.65,70.68,70.62,70.62,37508.0,61.8874,61.9137,61.8611,61.8611,37508.0
2019-03-14 12:40:00,70.63,70.66,70.62,70.65,28157.0,61.8699,61.8962,61.8611,61.8874,28157.0
2019-03-14 12:45:00,70.65,70.67,70.64,70.67,53279.0,61.8874,61.9049,61.8787,61.9049,53279.0
2019-03-14 12:50:00,70.67,70.7,70.66,70.68,52594.0,61.9049,61.9312,61.8962,61.9137,52594.0
2019-03-14 12:55:00,70.69,70.72,70.68,70.72,38441.0,61.9225,61.9487,61.9137,61.9487,38441.0
2019-03-14 13:00:00,70.72,70.73,70.7,70.72,32511.0,61.9487,61.9575,61.9312,61.9487,32511.0
2019-03-14 13:05:00,70.73,70.73,70.66,70.69,46600.0,61.9575,61.9575,61.8962,61.9225,46600.0
2019-03-14 13:10:00,70.69,70.73,70.66,70.72,35388.0,61.9225,61.9575,61.8962,61.9487,35388.0
2019-03-14 13:15:00,70.72,70.73,70.69,70.71,37434.0,61.9487,61.9575,61.9225,61.94,37434.0
2019-03-14 13:20:00,70.71,70.72,70.69,70.71,34851.0,61.94,61.9487,61.9225,61.94,34851.0
2019-03-14 13:25:00,70.71,70.72,70.68,70.72,27153.0,61.94,61.9487,61.9137,61.9487,27153.0
2019-03-14 13:30:00,70.72,70.73,70.7,70.71,28736.0,61.9487,61.9575,61.9312,61.94,28736.0
2019-03-14 13:35:00,70.72,70.73,70.69,70.7,38026.0,61.9487,61.9575,61.9225,61.9312,38026.0
2019-03-14 13:40:00,70.7,70.7,70.66,70.68,44453.0,61.9312,61.9312,61.8962,61.9137,44453.0
2019-03-14 13:45:00,70.68,70.69,70.65,70.67,48229.0,61.9137,61.9225,61.8874,61.9049,48229.0
2019-03-14 13:50:00,70.67,70.68,70.62,70.64,47369.0,61.9049,61.9137,61.8611,61.8787,47369.0
2019-03-14 13:55:00,70.64,70.7,70.64,70.7,32781.0,61.8787,61.9312,61.8787,61.9312,32781.0
2019-03-14 14:00:00,70.7,70.72,70.64,70.71,116080.0,61.9312,61.9487,61.8787,61.94,116080.0
2019-03-14 14:05:00,70.71,70.72,70.68,70.7,75179.0,61.94,61.9487,61.9137,61.9312,75179.0
2019-03-14 14:10:00,70.69,70.7,70.65,70.65,73459.0,61.9225,61.9312,61.8874,61.8874,73459.0
2019-03-14 14:15:00,70.65,70.68,70.64,70.66,58546.0,61.8874,61.9137,61.8787,61.8962,58546.0
2019-03-14 14:20:00,70.66,70.7,70.65,70.7,48773.0,61.8962,61.9312,61.8874,61.9312,48773.0
2019-03-14 14:25:00,70.7,70.75,70.69,70.75,29499.0,61.9312,61.975,61.9225,61.975,29499.0
2019-03-14 14:30:00,70.74,70.76,70.69,70.72,62019.0,61.9662,61.9838,61.9225,61.9487,62019.0
2019-03-14 14:35:00,70.72,70.78,70.7,70.76,50592.0,61.9487,62.0013,61.9312,61.9838,50592.0
2019-03-14 14:40:00,70.76,70.8,70.76,70.8,44305.0,61.9838,62.0188,61.9838,62.0188,44305.0
2019-03-14 14:45:00,70.8,70.81,70.75,70.76,53628.0,62.0188,62.0276,61.975,61.9838,53628.0
2019-03-14 14:50:00,70.76,70.78,70.7,70.77,60313.0,61.9838,62.0013,61.9312,61.9925,60313.0
2019-03-14 14:55:00,70.77,70.88,70.76,70.85,60591.0,61.9925,62.0889,61.9838,62.0626,60591.0
2019-03-14 15:00:00,70.85,70.88,70.82,70.88,51814.0,62.0626,62.0889,62.0363,62.0889,51814.0
2019-03-14 15:05:00,70.88,70.89,70.82,70.85,76140.0,62.0889,62.0976,62.0363,62.0626,76140.0
2019-03-14 15:10:00,70.85,70.86,70.83,70.84,54628.0,62.0626,62.0714,62.0451,62.0538,54628.0
2019-03-14 15:15:00,70.84,70.85,70.81,70.81,50523.0,62.0538,62.0626,62.0276,62.0276,50523.0
2019-03-14 15:20:00,70.82,70.84,70.81,70.84,55553.0,62.0363,62.0538,62.0276,62.0538,55553.0
2019-03-14 15:25:00,70.84,70.87,70.82,70.87,90499.0,62.0538,62.0801,62.0363,62.0801,90499.0
2019-03-14 15:30:00,70.87,70.87,70.77,70.78,130146.0,62.0801,62.0801,61.9925,62.0013,130146.0
2019-03-14 15:35:00,70.78,70.8,70.77,70.8,79022.0,62.0013,62.0188,61.9925,62.0188,79022.0
2019-03-14 15:40:00,70.8,70.84,70.79,70.84,120096.0,62.0188,62.0538,62.01,62.0538,120096.0
2019-03-14 15:45:00,70.84,70.88,70.81,70.84,183344.0,62.0538,62.0889,62.0276,62.0538,183344.0
2019-03-14 15:50:00,70.85,70.87,70.78,70.78,188012.0,62.0626,62.0801,62.0013,62.0013,188012.0
2019-03-14 15:55:00,70.78,70.78,70.69,70.74,624189.0,62.0013,62.0013,61.9225,61.9662,624189.0
2019-03-15 09:30:00,70.9,71.14,70.8,70.96,1900670.0,62.1064,62.3166,62.0188,62.159,1900670.0
2019-03-15 09:35:00,70.98,71.06,70.87,70.91,98594.0,62.1765,62.2466,62.0801,62.1152,98594.0
2019-03-15 09:40:00,70.9,70.99,70.9,70.96,84568.0,62.1064,62.1852,62.1064,62.159,84568.0
2019-03-15 09:45:00,70.97,70.97,70.8,70.87,72972.0,62.1677,62.1677,62.0188,62.0801,72972.0
2019-03-15 09:50:00,70.86,70.88,70.8,70.86,63515.0,62.0714,62.0889,62.0188,62.0714,63515.0
2019-03-15 09:55:00,70.86,70.9,70.82,70.88,106444.0,62.0714,62.1064,62.0363,62.0889,106444.0
2019-03-15 10:00:00,70.89,70.92,70.84,70.84,94325.0,62.0976,62.1239,62.0538,62.0538,94325.0
2019-03-15 10:05:00,70.85,70.91,70.81,70.82,74111.0,62.0626,62.1152,62.0276,62.0363,74111.0
2019-03-15 10:10:00,70.81,70.83,70.76,70.8,53609.0,62.0276,62.0451,61.9838,62.0188,53609.0
2019-03-15 10:15:00,70.8,70.84,70.75,70.83,44021.0,62.0188,62.0538,61.975,62.0451,44021.0
2019-03-15 10:20:00,70.83,70.89,70.82,70.85,45139.0,62.0451,62.0976,62.0363,62.0626,45139.0
2019-03-15 10:25:00,70.86,70.86,70.82,70.82,39454.0,62.0714,62.0714,62.0363,62.0363,39454.0
2019-03-15 10:30:00,70.83,70.87,70.79,70.8,57778.0,62.0451,62.0801,62.01,62.0188,57778.0
2019-03-15 10:35:00,70.79,70.8,70.69,70.72,51359.0,62.01,62.0188,61.9225,61.9487,51359.0
2019-03-15 10:40:00,70.72,70.76,70.71,70.76,33250.0,61.9487,61.9838,61.94,61.9838,33250.0
2019-03-15 10:45:00,70.76,70.78,70.74,70.77,45797.0,61.9838,62.0013,61.9662,61.9925,45797.0
2019-03-15 10:50:00,70.77,70.77,70.69,70.69,44841.0,61.9925,61.9925,61.9225,61.9225,44841.0
2019-03-15 10:55:00,70.69,70.76,70.69,70.73,57230.0,61.9225,61.9838,61.9225,61.9575,57230.0
2019-03-15 11:00:00,70.73,70.73,70.67,70.67,49358.0,61.9575,61.9575,61.9049,61.9049,49358.0
2019-03-15 11:05:00,70.67,70.72,70.67,70.71,25526.0,61.9049,61.9487,61.9049,61.94,25526.0
2019-03-15 11:10:00,70.72,70.77,70.66,70.75,39031.0,61.9487,61.9925,61.8962,61.975,39031.0
2019-03-15 11:15:00,70.75,70.88,70.75,70.86,44740.0,61.975,62.0889,61.975,62.0714,44740.0
2019-03-15 11:20:00,70.86,70.91,70.83,70.83,53337.0,62.0714,62.1152,62.0451,62.0451,53337.0
2019-03-15 11:25:00,70.83,70.88,70.8,70.87,62419.0,62.0451,62.0889,62.0188,62.0801,62419.0
2019-03-15 11:30:00,70.87,70.88,70.81,70.86,53760.0,62.0801,62.0889,62.0276,62.0714,53760.0
2019-03-15 11:35:00,70.85,70.86,70.81,70.86,36867.0,62.0626,62.0714,62.0276,62.0714,36867.0
2019-03-15 11:40:00,70.85,70.91,70.84,70.9,69713.0,62.0626,62.1152,62.0538,62.1064,69713.0
2019-03-15 11:45:00,70.9,70.96,70.87,70.93,109220.0,62.1064,62.159,62.0801,62.1327,109220.0
2019-03-15 11:50:00,70.92,70.95,70.87,70.87,66248.0,62.1239,62.1502,62.0801,62.0801,66248.0
2019-03-15 11:55:00,70.87,70.93,70.87,70.92,40071.0,62.0801,62.1327,62.0801,62.1239,40071.0
2019-03-15 12:00:00,70.92,71.08,70.91,71.04,164462.0,62.1239,62.2641,62.1152,62.229,164462.0
2019-03-15 12:05:00,71.03,71.06,71.0,71.05,72861.0,62.2203,62.2466,62.194,62.2378,72861.0
2019-03-15 12:10:00,71.05,71.14,71.05,71.13,50390.0,62.2378,62.3166,62.2378,62.3079,50390.0
2019-03-15 12:15:00,71.13,71.14,71.07,71.09,73807.0,62.3079,62.3166,62.2553,62.2728,73807.0
2019-03-15 12:20:00,71.09,71.12,71.06,71.12,36968.0,62.2728,62.2991,62.2466,62.2991,36968.0
2019-03-15 12:25:00,71.11,71.12,71.06,71.06,106138.0,62.2904,62.2991,62.2466,62.2466,106138.0
2019-03-15 12:30:00,71.06,71.09,71.04,71.09,108027.0,62.2466,62.2728,62.229,62.2728,108027.0
2019-03-15 12:35:00,71.09,71.15,71.08,71.15,85192.0,62.2728,62.3254,62.2641,62.3254,85192.0
2019-03-15 12:40:00,71.15,71.19,71.14,71.14,83881.0,62.3254,62.3604,62.3166,62.3166,83881.0
2019-03-15 12:45:00,71.13,71.15,71.09,71.15,80059.0,62.3079,62.3254,62.2728,62.3254,80059.0
2019-03-15 12:50:00,71.15,71.18,71.12,71.13,60881.0,62.3254,62.3517,62.2991,62.3079,60881.0
2019-03-15 12:55:00,71.13,71.21,71.12,71.17,84402.0,62.3079,62.378,62.2991,62.3429,84402.0
2019-03-15 13:00:00,71.17,71.17,71.11,71.12,43410.0,62.3429,62.3429,62.2904,62.2991,43410.0
2019-03-15 13:05:00,71.12,71.16,71.11,71.14,51866.0,62.2991,62.3342,62.2904,62.3166,51866.0
2019-03-15 13:10:00,71.14,71.16,71.13,71.14,43593.0,62.3166,62.3342,62.3079,62.3166,43593.0
2019-03-15 13:15:00,71.14,71.14,71.11,71.12,29302.0,62.3166,62.3166,62.2904,62.2991,29302.0
2019-03-15 13:20:00,71.12,71.13,71.07,71.08,43242.0,62.2991,62.3079,62.2553,62.2641,43242.0
2019-03-15 13:25:00,71.08,71.09,71.06,71.06,47136.0,62.2641,62.2728,62.2466,62.2466,47136.0
2019-03-15 13:30:00,71.06,71.07,71.05,71.06,46147.0,62.2466,62.2553,62.2378,62.2466,46147.0
2019-03-15 13:35:00,71.07,71.07,70.95,70.95,66786.0,62.2553,62.2553,62.1502,62.1502,66786.0
2019-03-15 13:40:00,70.96,70.99,70.94,70.97,81014.0,62.159,62.1852,62.1414,62.1677,81014.0
2019-03-15 13:45:00,70.98,71.0,70.94,70.95,54688.0,62.1765,62.194,62.1414,62.1502,54688.0
2019-03-15 13:50:00,70.95,70.95,70.9,70.94,53164.0,62.1502,62.1502,62.1064,62.1414,53164.0
2019-03-15 13:55:00,70.94,70.95,70.88,70.89,49138.0,62.1414,62.1502,62.0889,62.0976,49138.0
2019-03-15 14:00:00,70.89,70.91,70.88,70.9,52176.0,62.0976,62.1152,62.0889,62.1064,52176.0
2019-03-15 14:05:00,70.9,70.91,70.89,70.91,26595.0,62.1064,62.1152,62.0976,62.1152,26595.0
2019-03-15 14:10:00,70.91,70.93,70.89,70.93,34863.0,62.1152,62.1327,62.0976,62.1327,34863.0
2019-03-15 14:15:00,70.92,70.95,70.91,70.95,34724.0,62.1239,62.1502,62.1152,62.1502,34724.0
2019-03-15 14:20:00,70.95,70.95,70.91,70.92,56386.0,62.1502,62.1502,62.1152,62.1239,56386.0
2019-03-15 14:25:00,70.92,70.95,70.9,70.95,58388.0,62.1239,62.1502,62.1064,62.1502,58388.0
2019-03-15 14:30:00,70.95,70.95,70.91,70.93,46650.0,62.1502,62.1502,62.1152,62.1327,46650.0
2019-03-15 14:35:00,70.93,70.93,70.87,70.88,77986.0,62.1327,62.1327,62.0801,62.0889,77986.0
2019-03-15 14:40:00,70.88,70.88,70.84,70.84,30708.0,62.0889,62.0889,62.0538,62.0538,30708.0
2019-03-15 14:45:00,70.85,70.88,70.84,70.87,25465.0,62.0626,62.0889,62.0538,62.0801,25465.0
2019-03-15 14:50:00,70.87,70.88,70.82,70.83,41182.0,62.0801,62.0889,62.0363,62.0451,41182.0
2019-03-15 14:55:00,70.83,70.83,70.78,70.8,63288.0,62.0451,62.0451,62.0013,62.0188,63288.0
2019-03-15 15:00:00,70.81,70.82,70.79,70.8,44078.0,62.0276,62.0363,62.01,62.0188,44078.0
2019-03-15 15:05:00,70.8,70.8,70.7,70.7,92604.0,62.0188,62.0188,61.9312,61.9312,92604.0
2019-03-15 15:10:00,70.7,70.71,70.61,70.64,315491.0,61.9312,61.94,61.8524,61.8787,315491.0
2019-03-15 15:15:00,70.65,70.74,70.6,70.73,138692.0,61.8874,61.9662,61.8436,61.9575,138692.0
2019-03-15 15:20:00,70.72,70.79,70.72,70.79,90097.0,61.9487,62.01,61.9487,62.01,90097.0
2019-03-15 15:25:00,70.79,70.81,70.76,70.79,85521.0,62.01,62.0276,61.9838,62.01,85521.0
2019-03-15 15:30:00,70.79,70.81,70.76,70.8,91431.0,62.01,62.0276,61.9838,62.0188,91431.0
2019-03-15 15:35:00,70.8,70.87,70.79,70.85,88809.0,62.0188,62.0801,62.01,62.0626,88809.0
2019-03-15 15:40:00,70.84,70.93,70.84,70.89,98177.0,62.0538,62.1327,62.0538,62.0976,98177.0
2019-03-15 15:45:00,70.88,70.9,70.83,70.9,118677.0,62.0889,62.1064,62.0451,62.1064,118677.0
2019-03-15 15:50:00,70.89,70.89,70.74,70.77,188977.0,62.0976,62.0976,61.9662,61.9925,188977.0
2019-03-15 15:55:00,70.77,70.78,70.54,70.68,1089990.0,61.9925,62.0013,61.7911,61.9137,1089990.0
2019-03-18 09:30:00,70.69,71.02,70.61,70.99,165068.0,61.9225,62.2115,61.8524,62.1852,165068.0
2019-03-18 09:35:00,70.99,71.12,70.98,71.03,91876.0,62.1852,62.2991,62.1765,62.2203,91876.0
2019-03-18 09:40:00,71.02,71.08,70.95,71.03,91065.0,62.2115,62.2641,62.1502,62.2203,91065.0
2019-03-18 09:45:00,71.02,71.06,70.97,70.97,60999.0,62.2115,62.2466,62.1677,62.1677,60999.0
2019-03-18 09:50:00,70.96,70.98,70.91,70.92,57620.0,62.159,62.1765,62.1152,62.1239,57620.0
2019-03-18 09:55:00,70.92,70.98,70.89,70.97,58777.0,62.1239,62.1765,62.0976,62.1677,58777.0
2019-03-18 10:00:00,70.98,71.03,70.94,70.97,44802.0,62.1765,62.2203,62.1414,62.1677,44802.0
2019-03-18 10:05:00,70.97,71.0,70.91,70.93,42216.0,62.1677,62.194,62.1152,62.1327,42216.0
2019-03-18 10:10:00,70.92,70.95,70.8,70.81,65992.0,62.1239,62.1502,62.0188,62.0276,65992.0
2019-03-18 10:15:00,70.82,70.85,70.78,70.81,63741.0,62.0363,62.0626,62.0013,62.0276,63741.0
2019-03-18 10:20:00,70.81,70.86,70.79,70.83,48920.0,62.0276,62.0714,62.01,62.0451,48920.0
2019-03-18 10:25:00,70.83,70.99,70.83,70.93,62974.0,62.0451,62.1852,62.0451,62.1327,62974.0
2019-03-18 10:30:00,70.94,70.94,70.8,70.83,42428.0,62.1414,62.1414,62.0188,62.0451,42428.0
2019-03-18 10:35:00,70.83,70.84,70.79,70.83,39280.0,62.0451,62.0538,62.01,62.0451,39280.0
2019-03-18 10:40:00,70.83,70.88,70.82,70.85,33482.0,62.0451,62.0889,62.0363,62.0626,33482.0
2019-03-18 10:45:00,70.85,70.88,70.82,70.87,33894.0,62.0626,62.0889,62.0363,62.0801,33894.0
2019-03-18 10:50:00,70.88,70.9,70.85,70.88,38215.0,62.0889,62.1064,62.0626,62.0889,38215.0
2019-03-18 10:55:00,70.88,70.88,70.79,70.79,45411.0,62.0889,62.0889,62.01,62.01,45411.0
2019-03-18 11:00:00,70.79,70.79,70.69,70.71,93646.0,62.01,62.01,61.9225,61.94,93646.0
2019-03-18 11:05:00,70.72,70.73,70.67,70.7,84634.0,61.9487,61.9575,61.9049,61.9312,84634.0
2019-03-18 11:10:00,70.69,70.72,70.64,70.72,37970.0,61.9225,61.9487,61.8787,61.9487,37970.0
2019-03-18 11:15:00,70.73,70.74,70.63,70.65,37458.0,61.9575,61.9662,61.8699,61.8874,37458.0
2019-03-18 11:20:00,70.65,70.65,70.58,70.59,34608.0,61.8874,61.8874,61.8261,61.8349,34608.0
2019-03-18 11:25:00,70.59,70.6,70.5,70.53,38146.0,61.8349,61.8436,61.756,61.7823,38146.0
2019-03-18 11:30:00,70.52,70.54,70.45,70.47,60020.0,61.7735,61.7911,61.7122,61.7297,60020.0
2019-03-18 11:35:00,70.47,70.52,70.44,70.52,40552.0,61.7297,61.7735,61.7035,61.7735,40552.0
2019-03-18 11:40:00,70.52,70.6,70.51,70.59,34157.0,61.7735,61.8436,61.7648,61.8349,34157.0
2019-03-18 11:45:00,70.59,70.62,70.58,70.59,43927.0,61.8349,61.8611,61.8261,61.8349,43927.0
2019-03-18 11:50:00,70.58,70.6,70.55,70.56,33973.0,61.8261,61.8436,61.7998,61.8086,33973.0
2019-03-18 11:55:00,70.57,70.58,70.51,70.53,32276.0,61.8173,61.8261,61.7648,61.7823,32276.0
2019-03-18 12:00:00,70.53,70.59,70.53,70.58,44790.0,61.7823,61.8349,61.7823,61.8261,44790.0
2019-03-18 12:05:00,70.58,70.63,70.57,70.6,20153.0,61.8261,61.8699,61.8173,61.8436,20153.0
2019-03-18 12:10:00,70.61,70.68,70.58,70.67,22949.0,61.8524,61.9137,61.8261,61.9049,22949.0
2019-03-18 12:15:00,70.68,70.69,70.62,70.62,60934.0,61.9137,61.9225,61.8611,61.8611,60934.0
2019-03-18 12:20:00,70.62,70.63,70.57,70.58,61101.0,61.8611,61.8699,61.8173,61.8261,61101.0
2019-03-18 12:25:00,70.58,70.64,70.57,70.62,35401.0,61.8261,61.8787,61.8173,61.8611,35401.0
2019-03-18 12:30:00,70.62,70.63,70.54,70.57,43574.0,61.8611,61.8699,61.7911,61.8173,43574.0
2019-03-18 12:35:00,70.57,70.6,70.56,70.6,25044.0,61.8173,61.8436,61.8086,61.8436,25044.0
2019-03-18 12:40:00,70.6,70.66,70.59,70.64,24889.0,61.8436,61.8962,61.8349,61.8787,24889.0
2019-03-18 12:45:00,70.65,70.71,70.62,70.69,44350.0,61.8874,61.94,61.8611,61.9225,44350.0
2019-03-18 12:50:00,70.69,70.76,70.67,70.76,33528.0,61.9225,61.9838,61.9049,61.9838,33528.0
2019-03-18 12:55:00,70.75,70.76,70.67,70.69,50756.0,61.975,61.9838,61.9049,61.9225,50756.0
2019-03-18 13:00:00,70.69,70.69,70.64,70.65,35942.0,61.9225,61.9225,61.8787,61.8874,35942.0
2019-03-18 13:05:00,70.64,70.65,70.58,70.59,76822.0,61.8787,61.8874,61.8261,61.8349,76822.0
2019-03-18 13:10:00,70.59,70.61,70.57,70.58,28516.0,61.8349,61.8524,61.8173,61.8261,28516.0
2019-03-18 13:15:00,70.59,70.6,70.57,70.58,34738.0,61.8349,61.8436,61.8173,61.8261,34738.0
2019-03-18 13:20:00,70.59,70.62,70.58,70.61,25535.0,61.8349,61.8611,61.8261,61.8524,25535.0
2019-03-18 13:25:00,70.61,70.72,70.61,70.68,49111.0,61.8524,61.9487,61.8524,61.9137,49111.0
2019-03-18 13:30:00,70.68,70.72,70.67,70.69,19243.0,61.9137,61.9487,61.9049,61.9225,19243.0
2019-03-18 13:35:00,70.69,70.76,70.67,70.72,46165.0,61.9225,61.9838,61.9049,61.9487,46165.0
2019-03-18 13:40:00,70.72,70.75,70.71,70.73,28149.0,61.9487,61.975,61.94,61.9575,28149.0
2019-03-18 13:45:00,70.73,70.74,70.71,70.72,21092.0,61.9575,61.9662,61.94,61.9487,21092.0
2019-03-18 13:50:00,70.71,70.76,70.71,70.75,27345.0,61.94,61.9838,61.94,61.975,27345.0
2019-03-18 13:55:00,70.76,70.76,70.7,70.72,24277.0,61.9838,61.9838,61.9312,61.9487,24277.0
2019-03-18 14:00:00,70.71,70.72,70.64,70.65,28527.0,61.94,61.9487,61.8787,61.8874,28527.0
2019-03-18 14:05:00,70.65,70.66,70.62,70.62,43233.0,61.8874,61.8962,61.8611,61.8611,43233.0
2019-03-18 14:10:00,70.62,70.64,70.56,70.56,39099.0,61.8611,61.8787,61.8086,61.8086,39099.0
2019-03-18 14:15:00,70.57,70.57,70.54,70.55,31994.0,61.8173,61.8173,61.7911,61.7998,31994.0
2019-03-18 14:20:00,70.55,70.56,70.52,70.53,22400.0,61.7998,61.8086,61.7735,61.7823,22400.0
2019-03-18 14:25:00,70.53,70.57,70.51,70.53,35849.0,61.7823,61.8173,61.7648,61.7823,35849.0
2019-03-18 14:30:00,70.53,70.54,70.48,70.51,62769.0,61.7823,61.7911,61.7385,61.7648,62769.0
2019-03-18 14:35:00,70.51,70.56,70.47,70.51,69553.0,61.7648,61.8086,61.7297,61.7648,69553.0
2019-03-18 14:40:00,70.51,70.6,70.5,70.57,51562.0,61.7648,61.8436,61.756,61.8173,51562.0
2019-03-18 14:45:00,70.56,70.63,70.55,70.63,85550.0,61.8086,61.8699,61.7998,61.8699,85550.0
2019-03-18 14:50:00,70.63,70.63,70.55,70.56,49753.0,61.8699,61.8699,61.7998,61.8086,49753.0
2019-03-18 14:55:00,70.56,70.59,70.53,70.56,54947.0,61.8086,61.8349,61.7823,61.8086,54947.0
2019-03-18 15:00:00,70.56,70.59,70.54,70.57,45779.0,61.8086,61.8349,61.7911,61.8173,45779.0
2019-03-18 15:05:00,70.57,70.63,70.56,70.6,40047.0,61.8173,61.8699,61.8086,61.8436,40047.0
2019-03-18 15:10:00,70.61,70.66,70.59,70.63,147285.0,61.8524,61.8962,61.8349,61.8699,147285.0
2019-03-18 15:15:00,70.63,70.66,70.6,70.66,87855.0,61.8699,61.8962,61.8436,61.8962,87855.0
2019-03-18 15:20:00,70.66,70.67,70.62,70.64,33822.0,61.8962,61.9049,61.8611,61.8787,33822.0
2019-03-18 15:25:00,70.64,70.7,70.63,70.7,37988.0,61.8787,61.9312,61.8699,61.9312,37988.0
2019-03-18 15:30:00,70.7,70.72,70.67,70.68,79969.0,61.9312,61.9487,61.9049,61.9137,79969.0
2019-03-18 15:35:00,70.68,70.68,70.63,70.65,66762.0,61.9137,61.9137,61.8699,61.8874,66762.0
2019-03-18 15:40:00,70.65,70.77,70.63,70.76,77617.0,61.8874,61.9925,61.8699,61.9838,77617.0
2019-03-18 15:45:00,70.76,70.86,70.76,70.83,90035.0,61.9838,62.0714,61.9838,62.0451,90035.0
2019-03-18 15:50:00,70.84,70.84,70.75,70.75,80485.0,62.0538,62.0538,61.975,61.975,80485.0
2019-03-18 15:55:00,70.75,70.85,70.73,70.83,394579.0,61.975,62.0626,61.9575,62.0451,394579.0
2019-03-19 09:30:00,70.95,71.12,70.87,70.87,105214.0,62.1502,62.2991,62.0801,62.0801,105214.0
2019-03-19 09:35:00,70.89,71.16,70.89,71.13,73954.0,62.0976,62.3342,62.0976,62.3079,73954.0
2019-03-19 09:40:00,71.13,71.14,70.94,71.0,62580.0,62.3079,62.3166,62.1414,62.194,62580.0
2019-03-19 09:45:00,71.01,71.14,71.0,71.11,85510.0,62.2028,62.3166,62.194,62.2904,85510.0
2019-03-19 09:50:00,71.11,71.19,71.05,71.15,72726.0,62.2904,62.3604,62.2378,62.3254,72726.0
2019-03-19 09:55:00,71.15,71.17,71.07,71.11,68121.0,62.3254,62.3429,62.2553,62.2904,68121.0
2019-03-19 10:00:00,71.11,71.15,71.01,71.09,100639.0,62.2904,62.3254,62.2028,62.2728,100639.0
2019-03-19 10:05:00,71.08,71.16,71.07,71.13,82126.0,62.2641,62.3342,62.2553,62.3079,82126.0
2019-03-19 10:10:00,71.13,71.27,71.13,71.26,62694.0,62.3079,62.4305,62.3079,62.4218,62694.0
2019-03-19 10:15:00,71.25,71.45,71.25,71.45,93435.0,62.413,62.5882,62.413,62.5882,93435.0
2019-03-19 10:20:00,71.45,71.48,71.41,71.46,112343.0,62.5882,62.6145,62.5532,62.5969,112343.0
2019-03-19 10:25:00,71.46,71.47,71.41,71.41,57941.0,62.5969,62.6057,62.5532,62.5532,57941.0
2019-03-19 10:30:00,71.41,71.43,71.38,71.38,59937.0,62.5532,62.5707,62.5269,62.5269,59937.0
2019-03-19 10:35:00,71.38,71.41,71.31,71.35,146598.0,62.5269,62.5532,62.4656,62.5006,146598.0
2019-03-19 10:40:00,71.34,71.37,71.34,71.36,61117.0,62.4918,62.5181,62.4918,62.5094,61117.0
2019-03-19 10:45:00,71.35,71.38,71.33,71.36,58943.0,62.5006,62.5269,62.4831,62.5094,58943.0
2019-03-19 10:50:00,71.36,71.36,71.27,71.29,60866.0,62.5094,62.5094,62.4305,62.448,60866.0
2019-03-19 10:55:00,71.28,71.29,71.23,71.24,44475.0,62.4393,62.448,62.3955,62.4042,44475.0
2019-03-19 11:00:00,71.25,71.31,71.25,71.26,51817.0,62.413,62.4656,62.413,62.4218,51817.0
2019-03-19 11:05:00,71.27,71.27,71.21,71.26,55659.0,62.4305,62.4305,62.378,62.4218,55659.0
2019-03-19 11:10:00,71.26,71.28,71.24,71.26,91673.0,62.4218,62.4393,62.4042,62.4218,91673.0
2019-03-19 11:15:00,71.26,71.34,71.23,71.33,48863.0,62.4218,62.4918,62.3955,62.4831,48863.0
2019-03-19 11:20:00,71.34,71.44,71.34,71.44,38641.0,62.4918,62.5794,62.4918,62.5794,38641.0
2019-03-19 11:25:00,71.44,71.48,71.41,71.45,59465.0,62.5794,62.6145,62.5532,62.5882,59465.0
2019-03-19 11:30:00,71.45,71.47,71.4,71.45,44980.0,62.5882,62.6057,62.5444,62.5882,44980.0
2019-03-19 11:35:00,71.45,71.48,71.42,71.44,33434.0,62.5882,62.6145,62.5619,62.5794,33434.0
2019-03-19 11:40:00,71.43,71.45,71.4,71.41,47043.0,62.5707,62.5882,62.5444,62.5532,47043.0
2019-03-19 11:45:00,71.42,71.49,71.41,71.46,71949.0,62.5619,62.6232,62.5532,62.5969,71949.0
2019-03-19 11:50:00,71.47,71.5,71.45,71.49,65748.0,62.6057,62.632,62.5882,62.6232,65748.0
2019-03-19 11:55:00,71.49,71.64,71.49,71.63,155238.0,62.6232,62.7546,62.6232,62.7459,155238.0
2019-03-19 12:00:00,71.63,71.67,71.6,71.63,66829.0,62.7459,62.7809,62.7196,62.7459,66829.0
2019-03-19 12:05:00,71.63,71.69,71.63,71.67,36549.0,62.7459,62.7984,62.7459,62.7809,36549.0
2019-03-19 12:10:00,71.67,71.7,71.65,71.68,29524.0,62.7809,62.8072,62.7634,62.7897,29524.0
2019-03-19 12:15:00,71.68,71.68,71.58,71.59,41600.0,62.7897,62.7897,62.7021,62.7108,41600.0
2019-03-19 12:20:00,71.59,71.6,71.56,71.58,35053.0,62.7108,62.7196,62.6845,62.7021,35053.0
2019-03-19 12:25:00,71.57,71.59,71.56,71.58,29215.0,62.6933,62.7108,62.6845,62.7021,29215.0
2019-03-19 12:30:00,71.57,71.62,71.56,71.61,35389.0,62.6933,62.7371,62.6845,62.7283,35389.0
2019-03-19 12:35:00,71.61,71.61,71.55,71.56,38701.0,62.7283,62.7283,62.6758,62.6845,38701.0
2019-03-19 12:40:00,71.56,71.59,71.53,71.56,50478.0,62.6845,62.7108,62.6583,62.6845,50478.0
2019-03-19 12:45:00,71.56,71.57,71.33,71.35,130957.0,62.6845,62.6933,62.4831,62.5006,130957.0
2019-03-19 12:50:00,71.35,71.46,71.35,71.37,59004.0,62.5006,62.5969,62.5006,62.5181,59004.0
2019-03-19 12:55:00,71.38,71.42,71.35,71.42,83975.0,62.5269,62.5619,62.5006,62.5619,83975.0
2019-03-19 13:00:00,71.42,71.43,71.36,71.42,53593.0,62.5619,62.5707,62.5094,62.5619,53593.0
2019-03-19 13:05:00,71.42,71.44,71.39,71.41,40081.0,62.5619,62.5794,62.5356,62.5532,40081.0
2019-03-19 13:10:00,71.41,71.49,71.39,71.47,49705.0,62.5532,62.6232,62.5356,62.6057,49705.0
2019-03-19 13:15:00,71.48,71.49,71.4,71.43,104274.0,62.6145,62.6232,62.5444,62.5707,104274.0
2019-03-19 13:20:00,71.43,71.45,71.36,71.39,73577.0,62.5707,62.5882,62.5094,62.5356,73577.0
2019-03-19 13:25:00,71.4,71.41,71.36,71.36,24731.0,62.5444,62.5532,62.5094,62.5094,24731.0
2019-03-19 13:30:00,71.36,71.37,71.31,71.32,30909.0,62.5094,62.5181,62.4656,62.4743,30909.0
2019-03-19 13:35:00,71.33,71.4,71.32,71.37,35844.0,62.4831,62.5444,62.4743,62.5181,35844.0
2019-03-19 13:40:00,71.37,71.41,71.37,71.37,28743.0,62.5181,62.5532,62.5181,62.5181,28743.0
2019-03-19 13:45:00,71.38,71.38,71.32,71.36,34977.0,62.5269,62.5269,62.4743,62.5094,34977.0
2019-03-19 13:50:00,71.35,71.37,71.31,71.32,31135.0,62.5006,62.5181,62.4656,62.4743,31135.0
2019-03-19 13:55:00,71.32,71.33,71.29,71.3,37044.0,62.4743,62.4831,62.448,62.4568,37044.0
2019-03-19 14:00:00,71.31,71.32,71.27,71.31,49450.0,62.4656,62.4743,62.4305,62.4656,49450.0
2019-03-19 14:05:00,71.31,71.32,71.25,71.28,31009.0,62.4656,62.4743,62.413,62.4393,31009.0
2019-03-19 14:10:00,71.28,71.28,71.23,71.25,27287.0,62.4393,62.4393,62.3955,62.413,27287.0
2019-03-19 14:15:00,71.26,71.27,71.2,71.27,36853.0,62.4218,62.4305,62.3692,62.4305,36853.0
2019-03-19 14:20:00,71.27,71.3,71.24,71.24,43063.0,62.4305,62.4568,62.4042,62.4042,43063.0
2019-03-19 14:25:00,71.24,71.3,71.24,71.28,45664.0,62.4042,62.4568,62.4042,62.4393,45664.0
2019-03-19 14:30:00,71.29,71.31,71.21,71.23,50268.0,62.448,62.4656,62.378,62.3955,50268.0
2019-03-19 14:35:00,71.23,71.29,71.23,71.23,59579.0,62.3955,62.448,62.3955,62.3955,59579.0
2019-03-19 14:40:00,71.25,71.36,71.25,71.36,39042.0,62.413,62.5094,62.413,62.5094,39042.0
2019-03-19 14:45:00,71.35,71.37,71.34,71.34,26408.0,62.5006,62.5181,62.4918,62.4918,26408.0
2019-03-19 14:50:00,71.34,71.35,71.3,71.32,46598.0,62.4918,62.5006,62.4568,62.4743,46598.0
2019-03-19 14:55:00,71.32,71.33,71.23,71.26,61659.0,62.4743,62.4831,62.3955,62.4218,61659.0
2019-03-19 15:00:00,71.26,71.3,71.24,71.3,50211.0,62.4218,62.4568,62.4042,62.4568,50211.0
2019-03-19 15:05:00,71.3,71.34,71.29,71.3,69624.0,62.4568,62.4918,62.448,62.4568,69624.0
2019-03-19 15:10:00,71.31,71.31,71.22,71.24,44022.0,62.4656,62.4656,62.3867,62.4042,44022.0
2019-03-19 15:15:00,71.23,71.27,71.21,71.22,43180.0,62.3955,62.4305,62.378,62.3867,43180.0
2019-03-19 15:20:00,71.21,71.22,71.18,71.19,36084.0,62.378,62.3867,62.3517,62.3604,36084.0
2019-03-19 15:25:00,71.19,71.19,71.13,71.15,54365.0,62.3604,62.3604,62.3079,62.3254,54365.0
2019-03-19 15:30:00,71.15,71.22,71.13,71.22,104798.0,62.3254,62.3867,62.3079,62.3867,104798.0
2019-03-19 15:35:00,71.22,71.22,71.09,71.11,129641.0,62.3867,62.3867,62.2728,62.2904,129641.0
2019-03-19 15:40:00,71.1,71.11,71.04,71.06,83786.0,62.2816,62.2904,62.229,62.2466,83786.0
2019-03-19 15:45:00,71.06,71.22,71.05,71.22,99796.0,62.2466,62.3867,62.2378,62.3867,99796.0
2019-03-19 15:50:00,71.22,71.26,71.19,71.22,188405.0,62.3867,62.4218,62.3604,62.3867,188405.0
2019-03-19 15:55:00,71.22,71.39,71.21,71.38,418027.0,62.3867,62.5356,62.378,62.5269,418027.0
2019-03-20 09:30:00,71.81,72.4,71.77,72.08,436426.0,62.9035,63.4204,62.8685,63.1401,436426.0
2019-03-20 09:35:00,72.09,72.11,71.76,71.83,129122.0,63.1488,63.1663,62.8597,62.9211,129122.0
2019-03-20 09:40:00,71.84,71.95,71.69,71.92,95268.0,62.9298,63.0262,62.7984,62.9999,95268.0
2019-03-20 09:45:00,71.92,71.99,71.84,71.96,81971.0,62.9999,63.0612,62.9298,63.0349,81971.0
2019-03-20 09:50:00,71.97,71.98,71.88,71.9,73262.0,63.0437,63.0525,62.9649,62.9824,73262.0
2019-03-20 09:55:00,71.9,71.93,71.78,71.81,95004.0,62.9824,63.0087,62.8773,62.9035,95004.0
2019-03-20 10:00:00,71.81,71.82,71.74,71.77,89571.0,62.9035,62.9123,62.8422,62.8685,89571.0
2019-03-20 10:05:00,71.77,71.86,71.72,71.84,98040.0,62.8685,62.9473,62.8247,62.9298,98040.0
2019-03-20 10:10:00,71.84,71.97,71.8,71.95,86856.0,62.9298,63.0437,62.8948,63.0262,86856.0
2019-03-20 10:15:00,71.94,71.95,71.81,71.81,177926.0,63.0174,63.0262,62.9035,62.9035,177926.0
2019-03-20 10:20:00,71.81,71.86,71.66,71.76,108950.0,62.9035,62.9473,62.7721,62.8597,108950.0
2019-03-20 10:25:00,71.76,71.81,71.72,71.78,100298.0,62.8597,62.9035,62.8247,62.8773,100298.0
2019-03-20 10:30:00,71.78,71.81,71.75,71.78,69645.0,62.8773,62.9035,62.851,62.8773,69645.0
2019-03-20 10:35:00,71.79,71.8,71.68,71.72,61343.0,62.886,62.8948,62.7897,62.8247,61343.0
2019-03-20 10:40:00,71.73,71.75,71.63,71.7,57059.0,62.8335,62.851,62.7459,62.8072,57059.0
2019-03-20 10:45:00,71.7,71.71,71.57,71.63,79534.0,62.8072,62.8159,62.6933,62.7459,79534.0
2019-03-20 10:50:00,71.63,71.64,71.59,71.62,48978.0,62.7459,62.7546,62.7108,62.7371,48978.0
2019-03-20 10:55:00,71.62,71.74,71.61,71.73,64309.0,62.7371,62.8422,62.7283,62.8335,64309.0
2019-03-20 11:00:00,71.74,71.75,71.65,71.7,129556.0,62.8422,62.851,62.7634,62.8072,129556.0
2019-03-20 11:05:00,71.7,71.75,71.69,71.73,47664.0,62.8072,62.851,62.7984,62.8335,47664.0
2019-03-20 11:10:00,71.73,71.78,71.7,71.75,41250.0,62.8335,62.8773,62.8072,62.851,41250.0
2019-03-20 11:15:00,71.76,71.81,71.73,71.81,42932.0,62.8597,62.9035,62.8335,62.9035,42932.0
2019-03-20 11:20:00,71.8,71.81,71.69,71.73,83999.0,62.8948,62.9035,62.7984,62.8335,83999.0
2019-03-20 11:25:00,71.73,71.79,71.71,71.77,53463.0,62.8335,62.886,62.8159,62.8685,53463.0
2019-03-20 11:30:00,71.76,71.8,71.67,71.68,51730.0,62.8597,62.8948,62.7809,62.7897,51730.0
2019-03-20 11:35:00,71.69,71.7,71.58,71.58,83938.0,62.7984,62.8072,62.7021,62.7021,83938.0
2019-03-20 11:40:00,71.59,71.62,71.54,71.57,55160.0,62.7108,62.7371,62.667,62.6933,55160.0
2019-03-20 11:45:00,71.57,71.62,71.55,71.58,41066.0,62.6933,62.7371,62.6758,62.7021,41066.0
2019-03-20 11:50:00,71.58,71.62,71.55,71.55,52512.0,62.7021,62.7371,62.6758,62.6758,52512.0
2019-03-20 11:55:00,71.56,71.56,71.45,71.45,67199.0,62.6845,62.6845,62.5882,62.5882,67199.0
2019-03-20 12:00:00,71.46,71.51,71.45,71.5,39286.0,62.5969,62.6407,62.5882,62.632,39286.0
2019-03-20 12:05:00,71.5,71.55,71.49,71.53,52837.0,62.632,62.6758,62.6232,62.6583,52837.0
2019-03-20 12:10:00,71.53,71.54,71.49,71.5,37853.0,62.6583,62.667,62.6232,62.632,37853.0
2019-03-20 12:15:00,71.5,71.57,71.49,71.56,40454.0,62.632,62.6933,62.6232,62.6845,40454.0
2019-03-20 12:20:00,71.56,71.58,71.5,71.52,41448.0,62.6845,62.7021,62.632,62.6495,41448.0
2019-03-20 12:25:00,71.52,71.56,71.5,71.53,47178.0,62.6495,62.6845,62.632,62.6583,47178.0
2019-03-20 12:30:00,71.53,71.54,71.37,71.41,113784.0,62.6583,62.667,62.5181,62.5532,113784.0
2019-03-20 12:35:00,71.41,71.44,71.39,71.42,52950.0,62.5532,62.5794,62.5356,62.5619,52950.0
2019-03-20 12:40:00,71.4,71.41,71.35,71.39,61686.0,62.5444,62.5532,62.5006,62.5356,61686.0
2019-03-20 12:45:00,71.39,71.45,71.38,71.42,34935.0,62.5356,62.5882,62.5269,62.5619,34935.0
2019-03-20 12:50:00,71.41,71.45,71.4,71.42,40323.0,62.5532,62.5882,62.5444,62.5619,40323.0
2019-03-20 12:55:00,71.42,71.55,71.42,71.54,31916.0,62.5619,62.6758,62.5619,62.667,31916.0
2019-03-20 13:00:00,71.53,71.55,71.51,71.54,33064.0,62.6583,62.6758,62.6407,62.667,33064.0
2019-03-20 13:05:00,71.54,71.57,71.51,71.52,69913.0,62.667,62.6933,62.6407,62.6495,69913.0
2019-03-20 13:10:00,71.52,71.54,71.43,71.44,50988.0,62.6495,62.667,62.5707,62.5794,50988.0
2019-03-20 13:15:00,71.44,71.45,71.4,71.42,33649.0,62.5794,62.5882,62.5444,62.5619,33649.0
2019-03-20 13:20:00,71.43,71.47,71.42,71.46,37888.0,62.5707,62.6057,62.5619,62.5969,37888.0
2019-03-20 13:25:00,71.45,71.47,71.42,71.43,41418.0,62.5882,62.6057,62.5619,62.5707,41418.0
2019-03-20 13:30:00,71.43,71.5,71.43,71.47,90632.0,62.5707,62.632,62.5707,62.6057,90632.0
2019-03-20 13:35:00,71.47,71.52,71.34,71.41,119764.0,62.6057,62.6495,62.4918,62.5532,119764.0
2019-03-20 13:40:00,71.41,71.43,71.36,71.36,41576.0,62.5532,62.5707,62.5094,62.5094,41576.0
2019-03-20 13:45:00,71.37,71.44,71.36,71.43,49312.0,62.5181,62.5794,62.5094,62.5707,49312.0
2019-03-20 13:50:00,71.44,71.45,71.39,71.44,81053.0,62.5794,62.5882,62.5356,62.5794,81053.0
2019-03-20 13:55:00,71.45,71.49,71.43,71.49,37355.0,62.5882,62.6232,62.5707,62.6232,37355.0
2019-03-20 14:00:00,71.5,71.92,71.49,71.87,125833.0,62.632,62.9999,62.6232,62.9561,125833.0
2019-03-20 14:05:00,71.88,71.96,71.83,71.89,88062.0,62.9649,63.0349,62.9211,62.9736,88062.0
2019-03-20 14:10:00,71.89,71.99,71.86,71.96,121779.0,62.9736,63.0612,62.9473,63.0349,121779.0
2019-03-20 14:15:00,71.97,71.98,71.89,71.94,61706.0,63.0437,63.0525,62.9736,63.0174,61706.0
2019-03-20 14:20:00,71.93,72.0,71.85,71.96,132366.0,63.0087,63.07,62.9386,63.0349,132366.0
2019-03-20 14:25:00,71.96,72.07,71.94,72.06,91841.0,63.0349,63.1313,63.0174,63.1225,91841.0
2019-03-20 14:30:00,72.07,72.07,71.94,71.95,94100.0,63.1313,63.1313,63.0174,63.0262,94100.0
2019-03-20 14:35:00,71.95,71.97,71.87,71.88,116813.0,63.0262,63.0437,62.9561,62.9649,116813.0
2019-03-20 14:40:00,71.88,71.92,71.85,71.9,70013.0,62.9649,62.9999,62.9386,62.9824,70013.0
2019-03-20 14:45:00,71.9,71.94,71.87,71.88,76164.0,62.9824,63.0174,62.9561,62.9649,76164.0
2019-03-20 14:50:00,71.87,71.9,71.79,71.8,80554.0,62.9561,62.9824,62.886,62.8948,80554.0
2019-03-20 14:55:00,71.8,71.86,71.79,71.85,69495.0,62.8948,62.9473,62.886,62.9386,69495.0
2019-03-20 15:00:00,71.86,71.92,71.72,71.77,128745.0,62.9473,62.9999,62.8247,62.8685,128745.0
2019-03-20 15:05:00,71.77,71.84,71.71,71.83,80425.0,62.8685,62.9298,62.8159,62.9211,80425.0
2019-03-20 15:10:00,71.83,71.88,71.79,71.84,54591.0,62.9211,62.9649,62.886,62.9298,54591.0
2019-03-20 15:15:00,71.85,71.89,71.84,71.87,59119.0,62.9386,62.9736,62.9298,62.9561,59119.0
2019-03-20 15:20:00,71.86,71.88,71.82,71.88,71079.0,62.9473,62.9649,62.9123,62.9649,71079.0
2019-03-20 15:25:00,71.87,71.9,71.84,71.89,107390.0,62.9561,62.9824,62.9298,62.9736,107390.0
2019-03-20 15:30:00,71.88,71.89,71.71,71.76,169410.0,62.9649,62.9736,62.8159,62.8597,169410.0
2019-03-20 15:35:00,71.76,71.78,71.71,71.72,135132.0,62.8597,62.8773,62.8159,62.8247,135132.0
2019-03-20 15:40:00,71.72,71.75,71.7,71.72,99545.0,62.8247,62.851,62.8072,62.8247,99545.0
2019-03-20 15:45:00,71.72,71.86,71.72,71.8,186761.0,62.8247,62.9473,62.8247,62.8948,186761.0
2019-03-20 15:50:00,71.8,71.8,71.66,71.67,160617.0,62.8948,62.8948,62.7721,62.7809,160617.0
2019-03-20 15:55:00,71.67,71.74,71.59,71.63,513641.0,62.7809,62.8422,62.7108,62.7459,513641.0
2019-03-21 09:30:00,71.53,71.83,71.32,71.78,114281.0,62.6583,62.9211,62.4743,62.8773,114281.0
2019-03-21 09:35:00,71.79,71.91,71.65,71.9,121042.0,62.886,62.9911,62.7634,62.9824,121042.0
2019-03-21 09:40:00,71.89,72.05,71.84,72.03,107626.0,62.9736,63.1138,62.9298,63.0963,107626.0
2019-03-21 09:45:00,72.03,72.21,72.01,72.19,94417.0,63.0963,63.2539,63.0787,63.2364,94417.0
2019-03-21 09:50:00,72.19,72.31,72.13,72.31,132234.0,63.2364,63.3415,63.1838,63.3415,132234.0
2019-03-21 09:55:00,72.3,72.3,72.14,72.14,65369.0,63.3328,63.3328,63.1926,63.1926,65369.0
2019-03-21 10:00:00,72.15,72.26,72.13,72.21,56195.0,63.2014,63.2977,63.1838,63.2539,56195.0
2019-03-21 10:05:00,72.21,72.22,72.18,72.2,52208.0,63.2539,63.2627,63.2276,63.2452,52208.0
2019-03-21 10:10:00,72.2,72.21,72.08,72.1,68116.0,63.2452,63.2539,63.1401,63.1576,68116.0
2019-03-21 10:15:00,72.1,72.18,72.05,72.12,54423.0,63.1576,63.2276,63.1138,63.1751,54423.0
2019-03-21 10:20:00,72.12,72.15,71.97,72.02,422472.0,63.1751,63.2014,63.0437,63.0875,422472.0
2019-03-21 10:25:00,72.03,72.04,71.9,71.92,67788.0,63.0963,63.105,62.9824,62.9999,67788.0
2019-03-21 10:30:00,71.92,71.97,71.91,71.94,121879.0,62.9999,63.0437,62.9911,63.0174,121879.0
2019-03-21 10:35:00,71.95,71.98,71.9,71.96,67278.0,63.0262,63.0525,62.9824,63.0349,67278.0
2019-03-21 10:40:00,71.96,72.01,71.94,71.99,57591.0,63.0349,63.0787,63.0174,63.0612,57591.0
2019-03-21 10:45:00,71.99,72.03,71.97,72.01,55895.0,63.0612,63.0963,63.0437,63.0787,55895.0
2019-03-21 10:50:00,72.01,72.03,71.95,72.03,58133.0,63.0787,63.0963,63.0262,63.0963,58133.0
2019-03-21 10:55:00,72.03,72.08,71.97,72.05,104985.0,63.0963,63.1401,63.0437,63.1138,104985.0
2019-03-21 11:00:00,72.05,72.09,71.97,72.08,108769.0,63.1138,63.1488,63.0437,63.1401,108769.0
2019-03-21 11:05:00,72.08,72.14,72.07,72.08,66935.0,63.1401,63.1926,63.1313,63.1401,66935.0
2019-03-21 11:10:00,72.08,72.11,72.05,72.1,69264.0,63.1401,63.1663,63.1138,63.1576,69264.0
2019-03-21 11:15:00,72.1,72.27,72.08,72.27,67353.0,63.1576,63.3065,63.1401,63.3065,67353.0
2019-03-21 11:20:00,72.26,72.3,72.15,72.16,98054.0,63.2977,63.3328,63.2014,63.2101,98054.0
2019-03-21 11:25:00,72.17,72.27,72.13,72.24,53255.0,63.2189,63.3065,63.1838,63.2802,53255.0
2019-03-21 11:30:00,72.23,72.26,72.16,72.2,69832.0,63.2714,63.2977,63.2101,63.2452,69832.0
2019-03-21 11:35:00,72.2,72.25,72.19,72.22,38371.0,63.2452,63.289,63.2364,63.2627,38371.0
2019-03-21 11:40:00,72.22,72.3,72.2,72.24,75636.0,63.2627,63.3328,63.2452,63.2802,75636.0
2019-03-21 11:45:00,72.25,72.3,72.23,72.28,58515.0,63.289,63.3328,63.2714,63.3152,58515.0
2019-03-21 11:50:00,72.27,72.3,72.24,72.27,82441.0,63.3065,63.3328,63.2802,63.3065,82441.0
2019-03-21 11:55:00,72.27,72.3,72.24,72.28,69167.0,63.3065,63.3328,63.2802,63.3152,69167.0
2019-03-21 12:00:00,72.27,72.29,72.24,72.24,43206.0,63.3065,63.324,63.2802,63.2802,43206.0
2019-03-21 12:05:00,72.24,72.29,72.22,72.27,147334.0,63.2802,63.324,63.2627,63.3065,147334.0
2019-03-21 12:10:00,72.28,72.3,72.2,72.26,121666.0,63.3152,63.3328,63.2452,63.2977,121666.0
2019-03-21 12:15:00,72.26,72.29,72.23,72.23,46680.0,63.2977,63.324,63.2714,63.2714,46680.0
2019-03-21 12:20:00,72.23,72.27,72.2,72.2,53982.0,63.2714,63.3065,63.2452,63.2452,53982.0
2019-03-21 12:25:00,72.21,72.21,72.1,72.11,92944.0,63.2539,63.2539,63.1576,63.1663,92944.0
2019-03-21 12:30:00,72.12,72.12,72.05,72.11,81605.0,63.1751,63.1751,63.1138,63.1663,81605.0
2019-03-21 12:35:00,72.11,72.12,72.02,72.03,77764.0,63.1663,63.1751,63.0875,63.0963,77764.0
2019-03-21 12:40:00,72.04,72.15,72.03,72.12,78072.0,63.105,63.2014,63.0963,63.1751,78072.0
2019-03-21 12:45:00,72.12,72.16,72.1,72.13,31316.0,63.1751,63.2101,63.1576,63.1838,31316.0
2019-03-21 12:50:00,72.13,72.16,72.09,72.11,39409.0,63.1838,63.2101,63.1488,63.1663,39409.0
2019-03-21 12:55:00,72.11,72.12,72.09,72.12,37401.0,63.1663,63.1751,63.1488,63.1751,37401.0
2019-03-21 13:00:00,72.12,72.21,72.11,72.18,56339.0,63.1751,63.2539,63.1663,63.2276,56339.0
2019-03-21 13:05:00,72.19,72.25,72.18,72.25,38174.0,63.2364,63.289,63.2276,63.289,38174.0
2019-03-21 13:10:00,72.24,72.25,72.21,72.23,24699.0,63.2802,63.289,63.2539,63.2714,24699.0
2019-03-21 13:15:00,72.23,72.23,72.18,72.18,26633.0,63.2714,63.2714,63.2276,63.2276,26633.0
2019-03-21 13:20:00,72.19,72.22,72.14,72.22,30802.0,63.2364,63.2627,63.1926,63.2627,30802.0
2019-03-21 13:25:00,72.22,72.24,72.19,72.22,37335.0,63.2627,63.2802,63.2364,63.2627,37335.0
2019-03-21 13:30:00,72.22,72.25,72.19,72.2,33091.0,63.2627,63.289,63.2364,63.2452,33091.0
2019-03-21 13:35:00,72.2,72.21,72.13,72.15,25603.0,63.2452,63.2539,63.1838,63.2014,25603.0
2019-03-21 13:40:00,72.16,72.22,72.14,72.19,36272.0,63.2101,63.2627,63.1926,63.2364,36272.0
2019-03-21 13:45:00,72.2,72.24,72.17,72.23,23664.0,63.2452,63.2802,63.2189,63.2714,23664.0
2019-03-21 13:50:00,72.23,72.27,72.2,72.25,37216.0,63.2714,63.3065,63.2452,63.289,37216.0
2019-03-21 13:55:00,72.24,72.25,72.2,72.23,25635.0,63.2802,63.289,63.2452,63.2714,25635.0
2019-03-21 14:00:00,72.24,72.28,72.21,72.26,40724.0,63.2802,63.3152,63.2539,63.2977,40724.0
2019-03-21 14:05:00,72.26,72.29,72.25,72.28,50776.0,63.2977,63.324,63.289,63.3152,50776.0
2019-03-21 14:10:00,72.28,72.32,72.25,72.25,82971.0,63.3152,63.3503,63.289,63.289,82971.0
2019-03-21 14:15:00,72.25,72.31,72.25,72.29,63804.0,63.289,63.3415,63.289,63.324,63804.0
2019-03-21 14:20:00,72.3,72.35,72.28,72.33,78503.0,63.3328,63.3766,63.3152,63.359,78503.0
2019-03-21 14:25:00,72.33,72.33,72.28,72.31,57680.0,63.359,63.359,63.3152,63.3415,57680.0
2019-03-21 14:30:00,72.31,72.31,72.21,72.22,54113.0,63.3415,63.3415,63.2539,63.2627,54113.0
2019-03-21 14:35:00,72.23,72.28,72.2,72.26,51406.0,63.2714,63.3152,63.2452,63.2977,51406.0
2019-03-21 14:40:00,72.26,72.3,72.24,72.28,60018.0,63.2977,63.3328,63.2802,63.3152,60018.0
2019-03-21 14:45:00,72.28,72.35,72.26,72.33,47167.0,63.3152,63.3766,63.2977,63.359,47167.0
2019-03-21 14:50:00,72.33,72.37,72.31,72.36,60439.0,63.359,63.3941,63.3415,63.3853,60439.0
2019-03-21 14:55:00,72.35,72.36,72.32,72.36,32872.0,63.3766,63.3853,63.3503,63.3853,32872.0
2019-03-21 15:00:00,72.36,72.4,72.32,72.37,91979.0,63.3853,63.4204,63.3503,63.3941,91979.0
2019-03-21 15:05:00,72.37,72.44,72.37,72.4,64860.0,63.3941,63.4554,63.3941,63.4204,64860.0
2019-03-21 15:10:00,72.41,72.41,72.3,72.32,58767.0,63.4291,63.4291,63.3328,63.3503,58767.0
2019-03-21 15:15:00,72.32,72.4,72.3,72.39,42044.0,63.3503,63.4204,63.3328,63.4116,42044.0
2019-03-21 15:20:00,72.39,72.4,72.36,72.39,46003.0,63.4116,63.4204,63.3853,63.4116,46003.0
2019-03-21 15:25:00,72.39,72.39,72.33,72.34,50846.0,63.4116,63.4116,63.359,63.3678,50846.0
2019-03-21 15:30:00,72.35,72.4,72.33,72.37,59506.0,63.3766,63.4204,63.359,63.3941,59506.0
2019-03-21 15:35:00,72.38,72.4,72.36,72.4,64688.0,63.4028,63.4204,63.3853,63.4204,64688.0
2019-03-21 15:40:00,72.39,72.42,72.38,72.41,105656.0,63.4116,63.4379,63.4028,63.4291,105656.0
2019-03-21 15:45:00,72.41,72.43,72.33,72.34,107694.0,63.4291,63.4466,63.359,63.3678,107694.0
2019-03-21 15:50:00,72.34,72.36,72.26,72.26,181609.0,63.3678,63.3853,63.2977,63.2977,181609.0
2019-03-21 15:55:00,72.27,72.33,72.21,72.25,647256.0,63.3065,63.359,63.2539,63.289,647256.0
2019-03-22 09:30:00,72.05,72.28,71.96,72.22,172145.0,63.1138,63.3152,63.0349,63.2627,172145.0
2019-03-22 09:35:00,72.22,72.28,72.06,72.1,83532.0,63.2627,63.3152,63.1225,63.1576,83532.0
2019-03-22 09:40:00,72.09,72.33,72.05,72.2,114193.0,63.1488,63.359,63.1138,63.2452,114193.0
2019-03-22 09:45:00,72.2,72.21,71.82,71.88,69530.0,63.2452,63.2539,62.9123,62.9649,69530.0
2019-03-22 09:50:00,71.88,71.97,71.75,71.79,72420.0,62.9649,63.0437,62.851,62.886,72420.0
2019-03-22 09:55:00,71.78,71.84,71.69,71.76,113091.0,62.8773,62.9298,62.7984,62.8597,113091.0
2019-03-22 10:00:00,71.77,71.96,71.77,71.94,66022.0,62.8685,63.0349,62.8685,63.0174,66022.0
2019-03-22 10:05:00,71.93,72.03,71.9,72.0,59338.0,63.0087,63.0963,62.9824,63.07,59338.0
2019-03-22 10:10:00,71.99,72.07,71.96,72.03,44557.0,63.0612,63.1313,63.0349,63.0963,44557.0
2019-03-22 10:15:00,72.02,72.12,72.0,72.12,39395.0,63.0875,63.1751,63.07,63.1751,39395.0
2019-03-22 10:20:00,72.11,72.15,72.06,72.09,35667.0,63.1663,63.2014,63.1225,63.1488,35667.0
2019-03-22 10:25:00,72.1,72.11,72.02,72.06,31330.0,63.1576,63.1663,63.0875,63.1225,31330.0
2019-03-22 10:30:00,72.06,72.14,72.05,72.09,29081.0,63.1225,63.1926,63.1138,63.1488,29081.0
2019-03-22 10:35:00,72.09,72.18,72.09,72.15,86232.0,63.1488,63.2276,63.1488,63.2014,86232.0
2019-03-22 10:40:00,72.15,72.21,72.13,72.21,74086.0,63.2014,63.2539,63.1838,63.2539,74086.0
2019-03-22 10:45:00,72.21,72.22,72.14,72.15,73545.0,63.2539,63.2627,63.1926,63.2014,73545.0
2019-03-22 10:50:00,72.15,72.19,72.07,72.12,76289.0,63.2014,63.2364,63.1313,63.1751,76289.0
2019-03-22 10:55:00,72.13,72.2,72.09,72.09,33753.0,63.1838,63.2452,63.1488,63.1488,33753.0
2019-03-22 11:00:00,72.1,72.17,72.07,72.14,43616.0,63.1576,63.2189,63.1313,63.1926,43616.0
2019-03-22 11:05:00,72.14,72.23,72.13,72.2,59632.0,63.1926,63.2714,63.1838,63.2452,59632.0
2019-03-22 11:10:00,72.21,72.3,72.18,72.3,39089.0,63.2539,63.3328,63.2276,63.3328,39089.0
2019-03-22 11:15:00,72.3,72.36,72.23,72.36,50320.0,63.3328,63.3853,63.2714,63.3853,50320.0
2019-03-22 11:20:00,72.36,72.38,72.3,72.34,38563.0,63.3853,63.4028,63.3328,63.3678,38563.0
2019-03-22 11:25:00,72.36,72.41,72.3,72.35,28323.0,63.3853,63.4291,63.3328,63.3766,28323.0
2019-03-22 11:30:00,72.34,72.41,72.32,72.37,32036.0,63.3678,63.4291,63.3503,63.3941,32036.0
2019-03-22 11:35:00,72.38,72.38,72.3,72.31,36723.0,63.4028,63.4028,63.3328,63.3415,36723.0
2019-03-22 11:40:00,72.31,72.33,72.22,72.22,43523.0,63.3415,63.359,63.2627,63.2627,43523.0
2019-03-22 11:45:00,72.22,72.28,72.2,72.25,45572.0,63.2627,63.3152,63.2452,63.289,45572.0
2019-03-22 11:50:00,72.25,72.25,72.1,72.11,58256.0,63.289,63.289,63.1576,63.1663,58256.0
2019-03-22 11:55:00,72.11,72.12,72.0,72.0,165813.0,63.1663,63.1751,63.07,63.07,165813.0
2019-03-22 12:00:00,72.01,72.14,72.0,72.11,66543.0,63.0787,63.1926,63.07,63.1663,66543.0
2019-03-22 12:05:00,72.1,72.16,72.08,72.13,31662.0,63.1576,63.2101,63.1401,63.1838,31662.0
2019-03-22 12:10:00,72.12,72.12,71.98,71.98,47294.0,63.1751,63.1751,63.0525,63.0525,47294.0
2019-03-22 12:15:00,71.97,72.03,71.95,71.99,37631.0,63.0437,63.0963,63.0262,63.0612,37631.0
2019-03-22 12:20:00,71.99,72.07,71.96,72.03,35126.0,63.0612,63.1313,63.0349,63.0963,35126.0
2019-03-22 12:25:00,72.03,72.04,71.92,71.94,45881.0,63.0963,63.105,62.9999,63.0174,45881.0
2019-03-22 12:30:00,71.94,72.0,71.89,71.98,50080.0,63.0174,63.07,62.9736,63.0525,50080.0
2019-03-22 12:35:00,71.97,71.97,71.86,71.89,23726.0,63.0437,63.0437,62.9473,62.9736,23726.0
2019-03-22 12:40:00,71.89,71.89,71.78,71.79,31788.0,62.9736,62.9736,62.8773,62.886,31788.0
2019-03-22 12:45:00,71.79,71.84,71.73,71.77,72426.0,62.886,62.9298,62.8335,62.8685,72426.0
2019-03-22 12:50:00,71.77,71.9,71.74,71.89,69412.0,62.8685,62.9824,62.8422,62.9736,69412.0
2019-03-22 12:55:00,71.89,71.89,71.8,71.87,46913.0,62.9736,62.9736,62.8948,62.9561,46913.0
2019-03-22 13:00:00,71.87,71.92,71.87,71.87,27229.0,62.9561,62.9999,62.9561,62.9561,27229.0
2019-03-22 13:05:00,71.87,71.98,71.86,71.96,48199.0,62.9561,63.0525,62.9473,63.0349,48199.0
2019-03-22 13:10:00,71.96,71.96,71.9,71.92,25992.0,63.0349,63.0349,62.9824,62.9999,25992.0
2019-03-22 13:15:00,71.95,72.03,71.93,72.01,52050.0,63.0262,63.0963,63.0087,63.0787,52050.0
2019-03-22 13:20:00,72.01,72.04,71.94,71.98,27654.0,63.0787,63.105,63.0174,63.0525,27654.0
2019-03-22 13:25:00,71.97,71.99,71.91,71.96,16717.0,63.0437,63.0612,62.9911,63.0349,16717.0
2019-03-22 13:30:00,71.96,72.05,71.95,71.95,37366.0,63.0349,63.1138,63.0262,63.0262,37366.0
2019-03-22 13:35:00,71.95,71.98,71.92,71.92,24976.0,63.0262,63.0525,62.9999,62.9999,24976.0
2019-03-22 13:40:00,71.92,71.96,71.86,71.9,23452.0,62.9999,63.0349,62.9473,62.9824,23452.0
2019-03-22 13:45:00,71.9,71.91,71.8,71.8,27421.0,62.9824,62.9911,62.8948,62.8948,27421.0
2019-03-22 13:50:00,71.8,71.85,71.79,71.85,57426.0,62.8948,62.9386,62.886,62.9386,57426.0
2019-03-22 13:55:00,71.85,71.85,71.74,71.77,22428.0,62.9386,62.9386,62.8422,62.8685,22428.0
2019-03-22 14:00:00,71.76,71.93,71.76,71.92,29718.0,62.8597,63.0087,62.8597,62.9999,29718.0
2019-03-22 14:05:00,71.91,71.93,71.85,71.91,18204.0,62.9911,63.0087,62.9386,62.9911,18204.0
2019-03-22 14:10:00,71.9,71.96,71.89,71.96,23542.0,62.9824,63.0349,62.9736,63.0349,23542.0
2019-03-22 14:15:00,71.96,72.06,71.95,72.01,24067.0,63.0349,63.1225,63.0262,63.0787,24067.0
2019-03-22 14:20:00,72.02,72.1,72.01,72.09,33004.0,63.0875,63.1576,63.0787,63.1488,33004.0
2019-03-22 14:25:00,72.09,72.14,72.07,72.11,43495.0,63.1488,63.1926,63.1313,63.1663,43495.0
2019-03-22 14:30:00,72.11,72.16,72.04,72.04,36095.0,63.1663,63.2101,63.105,63.105,36095.0
2019-03-22 14:35:00,72.05,72.11,72.04,72.11,35609.0,63.1138,63.1663,63.105,63.1663,35609.0
2019-03-22 14:40:00,72.11,72.16,72.09,72.12,34283.0,63.1663,63.2101,63.1488,63.1751,34283.0
2019-03-22 14:45:00,72.12,72.24,72.12,72.22,34685.0,63.1751,63.2802,63.1751,63.2627,34685.0
2019-03-22 14:50:00,72.22,72.25,72.16,72.16,33897.0,63.2627,63.289,63.2101,63.2101,33897.0
2019-03-22 14:55:00,72.17,72.23,72.17,72.2,38724.0,63.2189,63.2714,63.2189,63.2452,38724.0
2019-03-22 15:00:00,72.2,72.26,72.17,72.17,52283.0,63.2452,63.2977,63.2189,63.2189,52283.0
2019-03-22 15:05:00,72.18,72.27,72.18,72.25,54516.0,63.2276,63.3065,63.2276,63.289,54516.0
2019-03-22 15:10:00,72.25,72.26,72.11,72.15,65453.0,63.289,63.2977,63.1663,63.2014,65453.0
2019-03-22 15:15:00,72.16,72.19,72.11,72.16,48296.0,63.2101,63.2364,63.1663,63.2101,48296.0
2019-03-22 15:20:00,72.16,72.24,72.16,72.23,49850.0,63.2101,63.2802,63.2101,63.2714,49850.0
2019-03-22 15:25:00,72.24,72.24,72.1,72.11,75192.0,63.2802,63.2802,63.1576,63.1663,75192.0
2019-03-22 15:30:00,72.1,72.12,72.0,72.01,98783.0,63.1576,63.1751,63.07,63.0787,98783.0
2019-03-22 15:35:00,72.01,72.09,71.98,72.04,109061.0,63.0787,63.1488,63.0525,63.105,109061.0
2019-03-22 15:40:00,72.05,72.09,72.01,72.03,152085.0,63.1138,63.1488,63.0787,63.0963,152085.0
2019-03-22 15:45:00,72.03,72.17,72.02,72.16,141073.0,63.0963,63.2189,63.0875,63.2101,141073.0
2019-03-22 15:50:00,72.15,72.18,72.0,72.02,241103.0,63.2014,63.2276,63.07,63.0875,241103.0
2019-03-22 15:55:00,72.02,72.03,71.87,71.95,665136.0,63.0875,63.0963,62.9561,63.0262,665136.0
2019-03-25 09:30:00,72.01,72.27,71.95,72.19,154418.0,63.0787,63.3065,63.0262,63.2364,154418.0
2019-03-25 09:35:00,72.19,72.33,72.12,72.25,103819.0,63.2364,63.359,63.1751,63.289,103819.0
2019-03-25 09:40:00,72.25,72.25,71.97,71.97,81829.0,63.289,63.289,63.0437,63.0437,81829.0
2019-03-25 09:45:00,71.98,71.98,71.88,71.97,119350.0,63.0525,63.0525,62.9649,63.0437,119350.0
2019-03-25 09:50:00,71.97,72.04,71.94,71.97,52444.0,63.0437,63.105,63.0174,63.0437,52444.0
2019-03-25 09:55:00,71.96,72.0,71.9,71.94,93951.0,63.0349,63.07,62.9824,63.0174,93951.0
2019-03-25 10:00:00,71.96,72.0,71.89,71.93,100313.0,63.0349,63.07,62.9736,63.0087,100313.0
2019-03-25 10:05:00,71.92,71.94,71.75,71.76,172162.0,62.9999,63.0174,62.851,62.8597,172162.0
2019-03-25 10:10:00,71.76,71.83,71.73,71.8,114103.0,62.8597,62.9211,62.8335,62.8948,114103.0
2019-03-25 10:15:00,71.79,71.85,71.76,71.85,92771.0,62.886,62.9386,62.8597,62.9386,92771.0
2019-03-25 10:20:00,71.85,71.87,71.78,71.83,46976.0,62.9386,62.9561,62.8773,62.9211,46976.0
2019-03-25 10:25:00,71.83,71.88,71.79,71.85,51445.0,62.9211,62.9649,62.886,62.9386,51445.0
2019-03-25 10:30:00,71.85,71.93,71.82,71.89,34960.0,62.9386,63.0087,62.9123,62.9736,34960.0
2019-03-25 10:35:00,71.88,71.92,71.82,71.82,52750.0,62.9649,62.9999,62.9123,62.9123,52750.0
2019-03-25 10:40:00,71.82,71.83,71.75,71.78,59421.0,62.9123,62.9211,62.851,62.8773,59421.0
2019-03-25 10:45:00,71.79,71.85,71.74,71.82,60826.0,62.886,62.9386,62.8422,62.9123,60826.0
2019-03-25 10:50:00,71.83,72.05,71.83,71.99,79107.0,62.9211,63.1138,62.9211,63.0612,79107.0
2019-03-25 10:55:00,72.0,72.06,71.96,72.02,57021.0,63.07,63.1225,63.0349,63.0875,57021.0
2019-03-25 11:00:00,72.02,72.05,71.8,72.0,92421.0,63.0875,63.1138,62.8948,63.07,92421.0
2019-03-25 11:05:00,72.01,72.13,72.01,72.09,74631.0,63.0787,63.1838,63.0787,63.1488,74631.0
2019-03-25 11:10:00,72.1,72.22,72.05,72.21,65135.0,63.1576,63.2627,63.1138,63.2539,65135.0
2019-03-25 11:15:00,72.2,72.27,72.19,72.27,72759.0,63.2452,63.3065,63.2364,63.3065,72759.0
2019-03-25 11:20:00,72.27,72.29,72.19,72.2,44970.0,63.3065,63.324,63.2364,63.2452,44970.0
2019-03-25 11:25:00,72.21,72.27,72.21,72.25,67382.0,63.2539,63.3065,63.2539,63.289,67382.0
2019-03-25 11:30:00,72.24,72.29,72.18,72.2,48421.0,63.2802,63.324,63.2276,63.2452,48421.0
2019-03-25 11:35:00,72.19,72.27,72.19,72.21,47210.0,63.2364,63.3065,63.2364,63.2539,47210.0
2019-03-25 11:40:00,72.22,72.24,72.07,72.09,51000.0,63.2627,63.2802,63.1313,63.1488,51000.0
2019-03-25 11:45:00,72.09,72.13,72.0,72.0,31066.0,63.1488,63.1838,63.07,63.07,31066.0
2019-03-25 11:50:00,72.0,72.08,72.0,72.07,23151.0,63.07,63.1401,63.07,63.1313,23151.0
2019-03-25 11:55:00,72.07,72.07,72.0,72.0,28509.0,63.1313,63.1313,63.07,63.07,28509.0
2019-03-25 12:00:00,72.01,72.03,71.96,72.01,37002.0,63.0787,63.0963,63.0349,63.0787,37002.0
2019-03-25 12:05:00,72.01,72.1,71.98,72.09,28115.0,63.0787,63.1576,63.0525,63.1488,28115.0
2019-03-25 12:10:00,72.08,72.13,72.06,72.11,26542.0,63.1401,63.1838,63.1225,63.1663,26542.0
2019-03-25 12:15:00,72.1,72.15,72.08,72.14,29426.0,63.1576,63.2014,63.1401,63.1926,29426.0
2019-03-25 12:20:00,72.14,72.19,72.14,72.18,28474.0,63.1926,63.2364,63.1926,63.2276,28474.0
2019-03-25 12:25:00,72.19,72.21,72.16,72.19,51982.0,63.2364,63.2539,63.2101,63.2364,51982.0
2019-03-25 12:30:00,72.18,72.2,72.09,72.1,43582.0,63.2276,63.2452,63.1488,63.1576,43582.0
2019-03-25 12:35:00,72.09,72.09,71.97,71.97,39819.0,63.1488,63.1488,63.0437,63.0437,39819.0
2019-03-25 12:40:00,71.97,72.01,71.91,71.95,27675.0,63.0437,63.0787,62.9911,63.0262,27675.0
2019-03-25 12:45:00,71.95,71.96,71.9,71.95,21902.0,63.0262,63.0349,62.9824,63.0262,21902.0
2019-03-25 12:50:00,71.95,72.02,71.95,72.0,36547.0,63.0262,63.0875,63.0262,63.07,36547.0
2019-03-25 12:55:00,72.01,72.08,71.99,72.08,37991.0,63.0787,63.1401,63.0612,63.1401,37991.0
2019-03-25 13:00:00,72.08,72.1,72.02,72.05,36731.0,63.1401,63.1576,63.0875,63.1138,36731.0
2019-03-25 13:05:00,72.04,72.07,72.01,72.05,26806.0,63.105,63.1313,63.0787,63.1138,26806.0
2019-03-25 13:10:00,72.04,72.18,72.03,72.17,42043.0,63.105,63.2276,63.0963,63.2189,42043.0
2019-03-25 13:15:00,72.18,72.18,72.1,72.15,34770.0,63.2276,63.2276,63.1576,63.2014,34770.0
2019-03-25 13:20:00,72.16,72.17,72.06,72.11,27451.0,63.2101,63.2189,63.1225,63.1663,27451.0
2019-03-25 13:25:00,72.12,72.13,72.04,72.08,18794.0,63.1751,63.1838,63.105,63.1401,18794.0
2019-03-25 13:30:00,72.07,72.11,72.02,72.09,32743.0,63.1313,63.1663,63.0875,63.1488,32743.0
2019-03-25 13:35:00,72.09,72.13,72.08,72.11,30059.0,63.1488,63.1838,63.1401,63.1663,30059.0
2019-03-25 13:40:00,72.11,72.11,72.06,72.07,20629.0,63.1663,63.1663,63.1225,63.1313,20629.0
2019-03-25 13:45:00,72.08,72.08,72.0,72.03,39282.0,63.1401,63.1401,63.07,63.0963,39282.0
2019-03-25 13:50:00,72.02,72.04,71.97,71.97,27405.0,63.0875,63.105,63.0437,63.0437,27405.0
2019-03-25 13:55:00,71.98,72.0,71.95,71.98,32583.0,63.0525,63.07,63.0262,63.0525,32583.0
2019-03-25 14:00:00,71.98,72.06,71.97,72.02,50091.0,63.0525,63.1225,63.0437,63.0875,50091.0
2019-03-25 14:05:00,72.02,72.02,71.96,71.99,36136.0,63.0875,63.0875,63.0349,63.0612,36136.0
2019-03-25 14:10:00,71.98,72.06,71.98,72.04,77252.0,63.0525,63.1225,63.0525,63.105,77252.0
2019-03-25 14:15:00,72.05,72.06,71.96,71.98,33883.0,63.1138,63.1225,63.0349,63.0525,33883.0
2019-03-25 14:20:00,71.98,72.02,71.96,72.01,41219.0,63.0525,63.0875,63.0349,63.0787,41219.0
2019-03-25 14:25:00,72.01,72.05,71.99,72.03,28432.0,63.0787,63.1138,63.0612,63.0963,28432.0
2019-03-25 14:30:00,72.03,72.09,72.03,72.06,65437.0,63.0963,63.1488,63.0963,63.1225,65437.0
2019-03-25 14:35:00,72.06,72.09,72.03,72.09,24510.0,63.1225,63.1488,63.0963,63.1488,24510.0
2019-03-25 14:40:00,72.08,72.17,72.07,72.15,44417.0,63.1401,63.2189,63.1313,63.2014,44417.0
2019-03-25 14:45:00,72.15,72.18,72.13,72.16,51414.0,63.2014,63.2276,63.1838,63.2101,51414.0
2019-03-25 14:50:00,72.16,72.21,72.13,72.2,48996.0,63.2101,63.2539,63.1838,63.2452,48996.0
2019-03-25 14:55:00,72.21,72.23,72.19,72.22,53266.0,63.2539,63.2714,63.2364,63.2627,53266.0
2019-03-25 15:00:00,72.23,72.29,72.22,72.26,40996.0,63.2714,63.324,63.2627,63.2977,40996.0
2019-03-25 15:05:00,72.26,72.31,72.23,72.31,59020.0,63.2977,63.3415,63.2714,63.3415,59020.0
2019-03-25 15:10:00,72.3,72.46,72.29,72.45,72976.0,63.3328,63.4729,63.324,63.4642,72976.0
2019-03-25 15:15:00,72.44,72.48,72.42,72.43,53082.0,63.4554,63.4904,63.4379,63.4466,53082.0
2019-03-25 15:20:00,72.43,72.45,72.37,72.44,74905.0,63.4466,63.4642,63.3941,63.4554,74905.0
2019-03-25 15:25:00,72.43,72.47,72.41,72.42,52315.0,63.4466,63.4817,63.4291,63.4379,52315.0
2019-03-25 15:30:00,72.42,72.44,72.38,72.39,70215.0,63.4379,63.4554,63.4028,63.4116,70215.0
2019-03-25 15:35:00,72.39,72.44,72.36,72.37,81190.0,63.4116,63.4554,63.3853,63.3941,81190.0
2019-03-25 15:40:00,72.37,72.41,72.34,72.4,102240.0,63.3941,63.4291,63.3678,63.4204,102240.0
2019-03-25 15:45:00,72.39,72.43,72.34,72.35,119847.0,63.4116,63.4466,63.3678,63.3766,119847.0
2019-03-25 15:50:00,72.35,72.36,72.27,72.29,116739.0,63.3766,63.3853,63.3065,63.324,116739.0
2019-03-25 15:55:00,72.3,72.37,72.2,72.32,420158.0,63.3328,63.3941,63.2452,63.3503,420158.0
2019-03-26 09:30:00,72.4,72.78,72.33,72.39,296025.0,63.4204,63.7532,63.359,63.4116,296025.0
2019-03-26 09:35:00,72.4,72.7,72.4,72.67,82395.0,63.4204,63.6832,63.4204,63.6569,82395.0
2019-03-26 09:40:00,72.67,72.98,72.67,72.98,126445.0,63.6569,63.9284,63.6569,63.9284,126445.0
2019-03-26 09:45:00,72.98,73.03,72.81,72.81,116931.0,63.9284,63.9722,63.7795,63.7795,116931.0
2019-03-26 09:50:00,72.82,72.87,72.78,72.84,91548.0,63.7883,63.8321,63.7532,63.8058,91548.0
2019-03-26 09:55:00,72.84,73.0,72.83,72.96,61050.0,63.8058,63.9459,63.797,63.9109,61050.0
2019-03-26 10:00:00,72.97,73.07,72.91,73.02,105327.0,63.9197,64.0073,63.8671,63.9635,105327.0
2019-03-26 10:05:00,73.02,73.05,72.98,73.02,189845.0,63.9635,63.9897,63.9284,63.9635,189845.0
2019-03-26 10:10:00,73.02,73.19,73.01,73.07,212639.0,63.9635,64.1124,63.9547,64.0073,212639.0
2019-03-26 10:15:00,73.07,73.1,73.03,73.08,80547.0,64.0073,64.0335,63.9722,64.016,80547.0
2019-03-26 10:20:00,73.09,73.09,72.96,72.98,80463.0,64.0248,64.0248,63.9109,63.9284,80463.0
2019-03-26 10:25:00,72.98,73.0,72.92,72.92,76614.0,63.9284,63.9459,63.8759,63.8759,76614.0
2019-03-26 10:30:00,72.92,72.94,72.83,72.88,57195.0,63.8759,63.8934,63.797,63.8408,57195.0
2019-03-26 10:35:00,72.88,72.88,72.81,72.84,58639.0,63.8408,63.8408,63.7795,63.8058,58639.0
2019-03-26 10:40:00,72.84,72.87,72.8,72.82,48276.0,63.8058,63.8321,63.7708,63.7883,48276.0
2019-03-26 10:45:00,72.83,72.9,72.81,72.9,50101.0,63.797,63.8583,63.7795,63.8583,50101.0
2019-03-26 10:50:00,72.9,72.94,72.86,72.93,57049.0,63.8583,63.8934,63.8233,63.8846,57049.0
2019-03-26 10:55:00,72.95,72.99,72.93,72.96,49350.0,63.9021,63.9372,63.8846,63.9109,49350.0
2019-03-26 11:00:00,72.96,72.99,72.94,72.96,49219.0,63.9109,63.9372,63.8934,63.9109,49219.0
2019-03-26 11:05:00,72.95,72.99,72.92,72.93,52208.0,63.9021,63.9372,63.8759,63.8846,52208.0
2019-03-26 11:10:00,72.92,72.93,72.87,72.87,42840.0,63.8759,63.8846,63.8321,63.8321,42840.0
2019-03-26 11:15:00,72.88,72.95,72.85,72.85,53892.0,63.8408,63.9021,63.8145,63.8145,53892.0
2019-03-26 11:20:00,72.86,72.91,72.84,72.88,34793.0,63.8233,63.8671,63.8058,63.8408,34793.0
2019-03-26 11:25:00,72.89,72.9,72.82,72.85,36011.0,63.8496,63.8583,63.7883,63.8145,36011.0
2019-03-26 11:30:00,72.84,72.87,72.79,72.85,42583.0,63.8058,63.8321,63.762,63.8145,42583.0
2019-03-26 11:35:00,72.84,72.88,72.82,72.88,46780.0,63.8058,63.8408,63.7883,63.8408,46780.0
2019-03-26 11:40:00,72.88,72.96,72.87,72.94,65391.0,63.8408,63.9109,63.8321,63.8934,65391.0
2019-03-26 11:45:00,72.95,72.96,72.86,72.91,105149.0,63.9021,63.9109,63.8233,63.8671,105149.0
2019-03-26 11:50:00,72.9,72.91,72.8,72.82,47421.0,63.8583,63.8671,63.7708,63.7883,47421.0
2019-03-26 11:55:00,72.82,72.84,72.76,72.76,42483.0,63.7883,63.8058,63.7357,63.7357,42483.0
2019-03-26 12:00:00,72.77,72.83,72.76,72.83,52170.0,63.7445,63.797,63.7357,63.797,52170.0
2019-03-26 12:05:00,72.83,72.89,72.82,72.89,73539.0,63.797,63.8496,63.7883,63.8496,73539.0
2019-03-26 12:10:00,72.88,72.92,72.82,72.82,38229.0,63.8408,63.8759,63.7883,63.7883,38229.0
2019-03-26 12:15:00,72.83,72.84,72.82,72.83,24904.0,63.797,63.8058,63.7883,63.797,24904.0
2019-03-26 12:20:00,72.83,72.83,72.72,72.73,99094.0,63.797,63.797,63.7007,63.7094,99094.0
2019-03-26 12:25:00,72.73,72.75,72.68,72.7,101156.0,63.7094,63.727,63.6656,63.6832,101156.0
2019-03-26 12:30:00,72.71,72.79,72.7,72.71,51981.0,63.6919,63.762,63.6832,63.6919,51981.0
2019-03-26 12:35:00,72.72,72.76,72.69,72.7,60442.0,63.7007,63.7357,63.6744,63.6832,60442.0
2019-03-26 12:40:00,72.71,72.74,72.62,72.64,95578.0,63.6919,63.7182,63.6131,63.6306,95578.0
2019-03-26 12:45:00,72.63,72.66,72.58,72.65,59090.0,63.6218,63.6481,63.578,63.6394,59090.0
2019-03-26 12:50:00,72.66,72.72,72.65,72.72,27611.0,63.6481,63.7007,63.6394,63.7007,27611.0
2019-03-26 12:55:00,72.72,72.73,72.65,72.7,33490.0,63.7007,63.7094,63.6394,63.6832,33490.0
2019-03-26 13:00:00,72.69,72.71,72.66,72.7,49637.0,63.6744,63.6919,63.6481,63.6832,49637.0
2019-03-26 13:05:00,72.7,72.76,72.69,72.73,53573.0,63.6832,63.7357,63.6744,63.7094,53573.0
2019-03-26 13:10:00,72.74,72.78,72.74,72.78,23155.0,63.7182,63.7532,63.7182,63.7532,23155.0
2019-03-26 13:15:00,72.77,72.8,72.75,72.78,35092.0,63.7445,63.7708,63.727,63.7532,35092.0
2019-03-26 13:20:00,72.79,72.89,72.75,72.86,140575.0,63.762,63.8496,63.727,63.8233,140575.0
2019-03-26 13:25:00,72.86,72.86,72.77,72.78,39431.0,63.8233,63.8233,63.7445,63.7532,39431.0
2019-03-26 13:30:00,72.78,72.8,72.66,72.67,137706.0,63.7532,63.7708,63.6481,63.6569,137706.0
2019-03-26 13:35:00,72.67,72.7,72.63,72.67,62641.0,63.6569,63.6832,63.6218,63.6569,62641.0
2019-03-26 13:40:00,72.67,72.73,72.67,72.69,45585.0,63.6569,63.7094,63.6569,63.6744,45585.0
2019-03-26 13:45:00,72.69,72.71,72.67,72.67,22599.0,63.6744,63.6919,63.6569,63.6569,22599.0
2019-03-26 13:50:00,72.67,72.68,72.62,72.63,62943.0,63.6569,63.6656,63.6131,63.6218,62943.0
2019-03-26 13:55:00,72.64,72.64,72.58,72.59,43619.0,63.6306,63.6306,63.578,63.5868,43619.0
2019-03-26 14:00:00,72.59,72.64,72.58,72.63,56155.0,63.5868,63.6306,63.578,63.6218,56155.0
2019-03-26 14:05:00,72.63,72.66,72.57,72.57,33235.0,63.6218,63.6481,63.5693,63.5693,33235.0
2019-03-26 14:10:00,72.58,72.58,72.52,72.56,64770.0,63.578,63.578,63.5255,63.5605,64770.0
2019-03-26 14:15:00,72.55,72.61,72.55,72.6,33353.0,63.5518,63.6043,63.5518,63.5956,33353.0
2019-03-26 14:20:00,72.6,72.61,72.56,72.59,46444.0,63.5956,63.6043,63.5605,63.5868,46444.0
2019-03-26 14:25:00,72.6,72.6,72.5,72.51,59304.0,63.5956,63.5956,63.508,63.5167,59304.0
2019-03-26 14:30:00,72.5,72.53,72.46,72.53,45151.0,63.508,63.5342,63.4729,63.5342,45151.0
2019-03-26 14:35:00,72.53,72.6,72.52,72.58,40584.0,63.5342,63.5956,63.5255,63.578,40584.0
2019-03-26 14:40:00,72.58,72.66,72.58,72.66,31994.0,63.578,63.6481,63.578,63.6481,31994.0
2019-03-26 14:45:00,72.65,72.66,72.62,72.63,32421.0,63.6394,63.6481,63.6131,63.6218,32421.0
2019-03-26 14:50:00,72.64,72.65,72.5,72.5,47423.0,63.6306,63.6394,63.508,63.508,47423.0
2019-03-26 14:55:00,72.49,72.67,72.49,72.65,37977.0,63.4992,63.6569,63.4992,63.6394,37977.0
2019-03-26 15:00:00,72.65,72.73,72.64,72.72,64875.0,63.6394,63.7094,63.6306,63.7007,64875.0
2019-03-26 15:05:00,72.72,72.77,72.69,72.73,61921.0,63.7007,63.7445,63.6744,63.7094,61921.0
2019-03-26 15:10:00,72.73,72.77,72.69,72.72,55982.0,63.7094,63.7445,63.6744,63.7007,55982.0
2019-03-26 15:15:00,72.72,72.74,72.66,72.68,69941.0,63.7007,63.7182,63.6481,63.6656,69941.0
2019-03-26 15:20:00,72.68,72.72,72.65,72.69,60845.0,63.6656,63.7007,63.6394,63.6744,60845.0
2019-03-26 15:25:00,72.69,72.75,72.66,72.73,99420.0,63.6744,63.727,63.6481,63.7094,99420.0
2019-03-26 15:30:00,72.72,72.74,72.66,72.67,88902.0,63.7007,63.7182,63.6481,63.6569,88902.0
2019-03-26 15:35:00,72.68,72.71,72.66,72.7,62467.0,63.6656,63.6919,63.6481,63.6832,62467.0
2019-03-26 15:40:00,72.7,72.73,72.67,72.68,82026.0,63.6832,63.7094,63.6569,63.6656,82026.0
2019-03-26 15:45:00,72.68,72.81,72.67,72.78,130268.0,63.6656,63.7795,63.6569,63.7532,130268.0
2019-03-26 15:50:00,72.79,72.86,72.76,72.85,162286.0,63.762,63.8233,63.7357,63.8145,162286.0
2019-03-26 15:55:00,72.86,72.99,72.85,72.98,609729.0,63.8233,63.9372,63.8145,63.9284,609729.0
2019-03-27 09:30:00,72.96,73.2,72.8,73.17,313466.0,63.9109,64.1211,63.7708,64.0949,313466.0
2019-03-27 09:35:00,73.17,73.23,73.0,73.18,127353.0,64.0949,64.1474,63.9459,64.1036,127353.0
2019-03-27 09:40:00,73.19,73.24,72.95,73.01,99056.0,64.1124,64.1562,63.9021,63.9547,99056.0
2019-03-27 09:45:00,73.02,73.13,72.97,73.12,77685.0,63.9635,64.0598,63.9197,64.0511,77685.0
2019-03-27 09:50:00,73.13,73.26,73.05,73.05,118201.0,64.0598,64.1737,63.9897,63.9897,118201.0
2019-03-27 09:55:00,73.06,73.08,73.0,73.05,66231.0,63.9985,64.016,63.9459,63.9897,66231.0
2019-03-27 10:00:00,73.05,73.14,73.01,73.08,54249.0,63.9897,64.0686,63.9547,64.016,54249.0
2019-03-27 10:05:00,73.08,73.09,72.98,72.99,50228.0,64.016,64.0248,63.9284,63.9372,50228.0
2019-03-27 10:10:00,73.0,73.12,72.94,73.08,48320.0,63.9459,64.0511,63.8934,64.016,48320.0
2019-03-27 10:15:00,73.08,73.12,73.05,73.12,36436.0,64.016,64.0511,63.9897,64.0511,36436.0
2019-03-27 10:20:00,73.13,73.13,73.05,73.1,50245.0,64.0598,64.0598,63.9897,64.0335,50245.0
2019-03-27 10:25:00,73.11,73.14,73.08,73.1,72421.0,64.0423,64.0686,64.016,64.0335,72421.0
2019-03-27 10:30:00,73.11,73.23,73.1,73.22,69016.0,64.0423,64.1474,64.0335,64.1387,69016.0
2019-03-27 10:35:00,73.22,73.24,73.09,73.1,83076.0,64.1387,64.1562,64.0248,64.0335,83076.0
2019-03-27 10:40:00,73.09,73.09,72.92,72.96,64545.0,64.0248,64.0248,63.8759,63.9109,64545.0
2019-03-27 10:45:00,72.96,72.97,72.89,72.94,60031.0,63.9109,63.9197,63.8496,63.8934,60031.0
2019-03-27 10:50:00,72.94,72.98,72.88,72.97,67320.0,63.8934,63.9284,63.8408,63.9197,67320.0
2019-03-27 10:55:00,72.98,72.98,72.88,72.92,48192.0,63.9284,63.9284,63.8408,63.8759,48192.0
2019-03-27 11:00:00,72.91,72.99,72.91,72.97,56801.0,63.8671,63.9372,63.8671,63.9197,56801.0
2019-03-27 11:05:00,72.97,72.98,72.88,72.93,43518.0,63.9197,63.9284,63.8408,63.8846,43518.0
2019-03-27 11:10:00,72.93,72.96,72.81,72.81,56056.0,63.8846,63.9109,63.7795,63.7795,56056.0
2019-03-27 11:15:00,72.81,72.83,72.76,72.82,66865.0,63.7795,63.797,63.7357,63.7883,66865.0
2019-03-27 11:20:00,72.81,72.87,72.79,72.87,43460.0,63.7795,63.8321,63.762,63.8321,43460.0
2019-03-27 11:25:00,72.87,72.89,72.77,72.78,78450.0,63.8321,63.8496,63.7445,63.7532,78450.0
2019-03-27 11:30:00,72.77,72.85,72.72,72.75,99679.0,63.7445,63.8145,63.7007,63.727,99679.0
2019-03-27 11:35:00,72.74,72.81,72.71,72.8,96996.0,63.7182,63.7795,63.6919,63.7708,96996.0
2019-03-27 11:40:00,72.8,72.82,72.65,72.66,82153.0,63.7708,63.7883,63.6394,63.6481,82153.0
2019-03-27 11:45:00,72.66,72.75,72.65,72.74,71637.0,63.6481,63.727,63.6394,63.7182,71637.0
2019-03-27 11:50:00,72.74,72.78,72.71,72.78,68861.0,63.7182,63.7532,63.6919,63.7532,68861.0
2019-03-27 11:55:00,72.78,72.83,72.74,72.74,51010.0,63.7532,63.797,63.7182,63.7182,51010.0
2019-03-27 12:00:00,72.75,72.81,72.69,72.81,55836.0,63.727,63.7795,63.6744,63.7795,55836.0
2019-03-27 12:05:00,72.8,72.81,72.74,72.75,37391.0,63.7708,63.7795,63.7182,63.727,37391.0
2019-03-27 12:10:00,72.75,72.75,72.67,72.7,76548.0,63.727,63.727,63.6569,63.6832,76548.0
2019-03-27 12:15:00,72.7,72.82,72.7,72.81,40775.0,63.6832,63.7883,63.6832,63.7795,40775.0
2019-03-27 12:20:00,72.82,72.88,72.81,72.85,60688.0,63.7883,63.8408,63.7795,63.8145,60688.0
2019-03-27 12:25:00,72.85,72.88,72.78,72.87,103118.0,63.8145,63.8408,63.7532,63.8321,103118.0
2019-03-27 12:30:00,72.86,72.88,72.82,72.83,32948.0,63.8233,63.8408,63.7883,63.797,32948.0
2019-03-27 12:35:00,72.83,72.85,72.79,72.79,28694.0,63.797,63.8145,63.762,63.762,28694.0
2019-03-27 12:40:00,72.77,72.85,72.76,72.82,28326.0,63.7445,63.8145,63.7357,63.7883,28326.0
2019-03-27 12:45:00,72.83,72.87,72.8,72.82,28936.0,63.797,63.8321,63.7708,63.7883,28936.0
2019-03-27 12:50:00,72.82,72.86,72.81,72.82,36353.0,63.7883,63.8233,63.7795,63.7883,36353.0
2019-03-27 12:55:00,72.82,72.83,72.77,72.77,33277.0,63.7883,63.797,63.7445,63.7445,33277.0
2019-03-27 13:00:00,72.77,72.81,72.77,72.78,33803.0,63.7445,63.7795,63.7445,63.7532,33803.0
2019-03-27 13:05:00,72.78,72.81,72.7,72.7,54808.0,63.7532,63.7795,63.6832,63.6832,54808.0
2019-03-27 13:10:00,72.7,72.86,72.69,72.84,67862.0,63.6832,63.8233,63.6744,63.8058,67862.0
2019-03-27 13:15:00,72.84,72.91,72.83,72.89,53366.0,63.8058,63.8671,63.797,63.8496,53366.0
2019-03-27 13:20:00,72.9,72.92,72.86,72.88,35687.0,63.8583,63.8759,63.8233,63.8408,35687.0
2019-03-27 13:25:00,72.88,72.94,72.88,72.89,26036.0,63.8408,63.8934,63.8408,63.8496,26036.0
2019-03-27 13:30:00,72.89,72.92,72.87,72.88,24863.0,63.8496,63.8759,63.8321,63.8408,24863.0
2019-03-27 13:35:00,72.88,72.9,72.83,72.89,142258.0,63.8408,63.8583,63.797,63.8496,142258.0
2019-03-27 13:40:00,72.89,72.91,72.85,72.89,43563.0,63.8496,63.8671,63.8145,63.8496,43563.0
2019-03-27 13:45:00,72.89,72.89,72.8,72.81,69758.0,63.8496,63.8496,63.7708,63.7795,69758.0
2019-03-27 13:50:00,72.82,72.84,72.8,72.84,39182.0,63.7883,63.8058,63.7708,63.8058,39182.0
2019-03-27 13:55:00,72.84,72.85,72.77,72.77,36057.0,63.8058,63.8145,63.7445,63.7445,36057.0
2019-03-27 14:00:00,72.78,72.8,72.73,72.75,62131.0,63.7532,63.7708,63.7094,63.727,62131.0
2019-03-27 14:05:00,72.75,72.76,72.69,72.76,51708.0,63.727,63.7357,63.6744,63.7357,51708.0
2019-03-27 14:10:00,72.77,72.81,72.73,72.79,35905.0,63.7445,63.7795,63.7094,63.762,35905.0
2019-03-27 14:15:00,72.8,72.8,72.75,72.77,32116.0,63.7708,63.7708,63.727,63.7445,32116.0
2019-03-27 14:20:00,72.77,72.79,72.72,72.79,34378.0,63.7445,63.762,63.7007,63.762,34378.0
2019-03-27 14:25:00,72.78,72.82,72.76,72.8,34503.0,63.7532,63.7883,63.7357,63.7708,34503.0
2019-03-27 14:30:00,72.81,72.86,72.78,72.78,32949.0,63.7795,63.8233,63.7532,63.7532,32949.0
2019-03-27 14:35:00,72.78,72.83,72.7,72.72,51491.0,63.7532,63.797,63.6832,63.7007,51491.0
2019-03-27 14:40:00,72.73,72.75,72.71,72.73,29923.0,63.7094,63.727,63.6919,63.7094,29923.0
2019-03-27 14:45:00,72.73,72.77,72.72,72.77,33281.0,63.7094,63.7445,63.7007,63.7445,33281.0
2019-03-27 14:50:00,72.77,72.84,72.77,72.81,30293.0,63.7445,63.8058,63.7445,63.7795,30293.0
2019-03-27 14:55:00,72.81,72.84,72.77,72.83,38400.0,63.7795,63.8058,63.7445,63.797,38400.0
2019-03-27 15:00:00,72.83,72.85,72.77,72.81,35986.0,63.797,63.8145,63.7445,63.7795,35986.0
2019-03-27 15:05:00,72.81,72.82,72.78,72.81,38958.0,63.7795,63.7883,63.7532,63.7795,38958.0
2019-03-27 15:10:00,72.81,72.84,72.79,72.84,56611.0,63.7795,63.8058,63.762,63.8058,56611.0
2019-03-27 15:15:00,72.83,72.84,72.79,72.81,48269.0,63.797,63.8058,63.762,63.7795,48269.0
2019-03-27 15:20:00,72.81,72.84,72.78,72.83,64716.0,63.7795,63.8058,63.7532,63.797,64716.0
2019-03-27 15:25:00,72.83,72.86,72.78,72.84,93973.0,63.797,63.8233,63.7532,63.8058,93973.0
2019-03-27 15:30:00,72.85,72.92,72.84,72.89,106664.0,63.8145,63.8759,63.8058,63.8496,106664.0
2019-03-27 15:35:00,72.89,72.91,72.84,72.89,88634.0,63.8496,63.8671,63.8058,63.8496,88634.0
2019-03-27 15:40:00,72.89,72.93,72.88,72.91,73924.0,63.8496,63.8846,63.8408,63.8671,73924.0
2019-03-27 15:45:00,72.91,72.94,72.86,72.88,126427.0,63.8671,63.8934,63.8233,63.8408,126427.0
2019-03-27 15:50:00,72.87,72.88,72.71,72.73,126662.0,63.8321,63.8408,63.6919,63.7094,126662.0
2019-03-27 15:55:00,72.72,72.76,72.62,72.74,369400.0,63.7007,63.7357,63.6131,63.7182,369400.0
2019-03-28 09:30:00,72.97,73.4,72.89,73.2,163472.0,63.9197,64.2963,63.8496,64.1211,163472.0
2019-03-28 09:35:00,73.19,73.32,73.1,73.3,79601.0,64.1124,64.2263,64.0335,64.2087,79601.0
2019-03-28 09:40:00,73.29,73.33,73.13,73.2,96773.0,64.2,64.235,64.0598,64.1211,96773.0
2019-03-28 09:45:00,73.2,73.34,73.14,73.23,80730.0,64.1211,64.2438,64.0686,64.1474,80730.0
2019-03-28 09:50:00,73.23,73.27,73.12,73.21,109825.0,64.1474,64.1825,64.0511,64.1299,109825.0
2019-03-28 09:55:00,73.21,73.33,73.2,73.31,61960.0,64.1299,64.235,64.1211,64.2175,61960.0
2019-03-28 10:00:00,73.32,73.38,73.25,73.37,117836.0,64.2263,64.2788,64.1649,64.2701,117836.0
2019-03-28 10:05:00,73.38,73.48,73.35,73.46,79389.0,64.2788,64.3664,64.2525,64.3489,79389.0
2019-03-28 10:10:00,73.46,73.49,73.42,73.44,67431.0,64.3489,64.3752,64.3139,64.3314,67431.0
2019-03-28 10:15:00,73.44,73.48,73.38,73.47,84085.0,64.3314,64.3664,64.2788,64.3577,84085.0
2019-03-28 10:20:00,73.47,73.51,73.43,73.49,133590.0,64.3577,64.3927,64.3226,64.3752,133590.0
2019-03-28 10:25:00,73.48,73.55,73.46,73.52,64176.0,64.3664,64.4277,64.3489,64.4015,64176.0
2019-03-28 10:30:00,73.52,73.57,73.46,73.53,63852.0,64.4015,64.4452,64.3489,64.4102,63852.0
2019-03-28 10:35:00,73.54,73.58,73.42,73.42,148066.0,64.419,64.454,64.3139,64.3139,148066.0
2019-03-28 10:40:00,73.42,73.53,73.41,73.46,44347.0,64.3139,64.4102,64.3051,64.3489,44347.0
2019-03-28 10:45:00,73.46,73.49,73.37,73.4,42682.0,64.3489,64.3752,64.2701,64.2963,42682.0
2019-03-28 10:50:00,73.4,73.44,73.35,73.43,47497.0,64.2963,64.3314,64.2525,64.3226,47497.0
2019-03-28 10:55:00,73.42,73.49,73.4,73.42,56893.0,64.3139,64.3752,64.2963,64.3139,56893.0
2019-03-28 11:00:00,73.42,73.46,73.38,73.43,57394.0,64.3139,64.3489,64.2788,64.3226,57394.0
2019-03-28 11:05:00,73.43,73.45,73.38,73.41,47619.0,64.3226,64.3401,64.2788,64.3051,47619.0
2019-03-28 11:10:00,73.41,73.42,73.36,73.38,48462.0,64.3051,64.3139,64.2613,64.2788,48462.0
2019-03-28 11:15:00,73.38,73.4,73.35,73.39,52649.0,64.2788,64.2963,64.2525,64.2876,52649.0
2019-03-28 11:20:00,73.38,73.44,73.34,73.39,59121.0,64.2788,64.3314,64.2438,64.2876,59121.0
2019-03-28 11:25:00,73.38,73.39,73.34,73.37,110634.0,64.2788,64.2876,64.2438,64.2701,110634.0
2019-03-28 11:30:00,73.37,73.43,73.36,73.39,61576.0,64.2701,64.3226,64.2613,64.2876,61576.0
2019-03-28 11:35:00,73.4,73.46,73.35,73.45,48363.0,64.2963,64.3489,64.2525,64.3401,48363.0
2019-03-28 11:40:00,73.45,73.46,73.38,73.43,50805.0,64.3401,64.3489,64.2788,64.3226,50805.0
2019-03-28 11:45:00,73.42,73.49,73.37,73.48,60072.0,64.3139,64.3752,64.2701,64.3664,60072.0
2019-03-28 11:50:00,73.48,73.52,73.41,73.43,71695.0,64.3664,64.4015,64.3051,64.3226,71695.0
2019-03-28 11:55:00,73.43,73.47,73.42,73.44,49179.0,64.3226,64.3577,64.3139,64.3314,49179.0
2019-03-28 12:00:00,73.44,73.47,73.41,73.43,48429.0,64.3314,64.3577,64.3051,64.3226,48429.0
2019-03-28 12:05:00,73.44,73.47,73.43,73.45,38585.0,64.3314,64.3577,64.3226,64.3401,38585.0
2019-03-28 12:10:00,73.45,73.45,73.38,73.39,49069.0,64.3401,64.3401,64.2788,64.2876,49069.0
2019-03-28 12:15:00,73.39,73.44,73.38,73.44,31091.0,64.2876,64.3314,64.2788,64.3314,31091.0
2019-03-28 12:20:00,73.44,73.52,73.43,73.5,47764.0,64.3314,64.4015,64.3226,64.3839,47764.0
2019-03-28 12:25:00,73.49,73.5,73.42,73.47,40472.0,64.3752,64.3839,64.3139,64.3577,40472.0
2019-03-28 12:30:00,73.48,73.5,73.47,73.48,42792.0,64.3664,64.3839,64.3577,64.3664,42792.0
2019-03-28 12:35:00,73.47,73.5,73.44,73.5,41215.0,64.3577,64.3839,64.3314,64.3839,41215.0
2019-03-28 12:40:00,73.5,73.53,73.48,73.51,49467.0,64.3839,64.4102,64.3664,64.3927,49467.0
2019-03-28 12:45:00,73.51,73.52,73.48,73.49,27134.0,64.3927,64.4015,64.3664,64.3752,27134.0
2019-03-28 12:50:00,73.49,73.51,73.46,73.47,46215.0,64.3752,64.3927,64.3489,64.3577,46215.0
2019-03-28 12:55:00,73.48,73.5,73.48,73.49,27566.0,64.3664,64.3839,64.3664,64.3752,27566.0
2019-03-28 13:00:00,73.5,73.58,73.49,73.55,49146.0,64.3839,64.454,64.3752,64.4277,49146.0
2019-03-28 13:05:00,73.56,73.57,73.53,73.56,25584.0,64.4365,64.4452,64.4102,64.4365,25584.0
2019-03-28 13:10:00,73.56,73.61,73.56,73.6,34859.0,64.4365,64.4803,64.4365,64.4715,34859.0
2019-03-28 13:15:00,73.6,73.64,73.57,73.63,33539.0,64.4715,64.5066,64.4452,64.4978,33539.0
2019-03-28 13:20:00,73.64,73.67,73.62,73.63,52935.0,64.5066,64.5328,64.489,64.4978,52935.0
2019-03-28 13:25:00,73.63,73.72,73.62,73.72,77333.0,64.4978,64.5766,64.489,64.5766,77333.0
2019-03-28 13:30:00,73.72,73.76,73.69,73.76,150823.0,64.5766,64.6117,64.5504,64.6117,150823.0
2019-03-28 13:35:00,73.75,73.78,73.71,73.71,37282.0,64.6029,64.6292,64.5679,64.5679,37282.0
2019-03-28 13:40:00,73.71,73.71,73.69,73.7,35239.0,64.5679,64.5679,64.5504,64.5591,35239.0
2019-03-28 13:45:00,73.71,73.73,73.69,73.71,27502.0,64.5679,64.5854,64.5504,64.5679,27502.0
2019-03-28 13:50:00,73.71,73.76,73.69,73.76,46009.0,64.5679,64.6117,64.5504,64.6117,46009.0
2019-03-28 13:55:00,73.75,73.84,73.75,73.83,52168.0,64.6029,64.6818,64.6029,64.673,52168.0
2019-03-28 14:00:00,73.83,73.87,73.8,73.86,105370.0,64.673,64.708,64.6467,64.6993,105370.0
2019-03-28 14:05:00,73.86,73.86,73.81,73.81,46126.0,64.6993,64.6993,64.6555,64.6555,46126.0
2019-03-28 14:10:00,73.81,73.85,73.81,73.84,41913.0,64.6555,64.6905,64.6555,64.6818,41913.0
2019-03-28 14:15:00,73.84,73.85,73.79,73.83,70195.0,64.6818,64.6905,64.638,64.673,70195.0
2019-03-28 14:20:00,73.83,73.85,73.82,73.84,34386.0,64.673,64.6905,64.6642,64.6818,34386.0
2019-03-28 14:25:00,73.85,73.85,73.76,73.77,56986.0,64.6905,64.6905,64.6117,64.6204,56986.0
2019-03-28 14:30:00,73.76,73.77,73.7,73.7,37209.0,64.6117,64.6204,64.5591,64.5591,37209.0
2019-03-28 14:35:00,73.7,73.75,73.69,73.72,38500.0,64.5591,64.6029,64.5504,64.5766,38500.0
2019-03-28 14:40:00,73.73,73.74,73.69,73.71,40640.0,64.5854,64.5942,64.5504,64.5679,40640.0
2019-03-28 14:45:00,73.72,73.79,73.71,73.72,67949.0,64.5766,64.638,64.5679,64.5766,67949.0
2019-03-28 14:50:00,73.73,73.74,73.66,73.7,62964.0,64.5854,64.5942,64.5241,64.5591,62964.0
2019-03-28 14:55:00,73.7,73.76,73.68,73.76,44781.0,64.5591,64.6117,64.5416,64.6117,44781.0
2019-03-28 15:00:00,73.76,73.86,73.72,73.8,107384.0,64.6117,64.6993,64.5766,64.6467,107384.0
2019-03-28 15:05:00,73.81,73.9,73.79,73.88,59443.0,64.6555,64.7343,64.638,64.7168,59443.0
2019-03-28 15:10:00,73.89,73.96,73.88,73.89,88882.0,64.7256,64.7869,64.7168,64.7256,88882.0
2019-03-28 15:15:00,73.89,73.93,73.88,73.89,43283.0,64.7256,64.7606,64.7168,64.7256,43283.0
2019-03-28 15:20:00,73.88,73.89,73.82,73.83,59479.0,64.7168,64.7256,64.6642,64.673,59479.0
2019-03-28 15:25:00,73.84,73.92,73.83,73.87,85766.0,64.6818,64.7518,64.673,64.708,85766.0
2019-03-28 15:30:00,73.87,73.91,73.86,73.91,71856.0,64.708,64.7431,64.6993,64.7431,71856.0
2019-03-28 15:35:00,73.9,73.91,73.85,73.85,95339.0,64.7343,64.7431,64.6905,64.6905,95339.0
2019-03-28 15:40:00,73.85,73.95,73.85,73.95,112658.0,64.6905,64.7781,64.6905,64.7781,112658.0
2019-03-28 15:45:00,73.95,73.97,73.89,73.89,123962.0,64.7781,64.7956,64.7256,64.7256,123962.0
2019-03-28 15:50:00,73.89,73.95,73.88,73.95,212293.0,64.7256,64.7781,64.7168,64.7781,212293.0
2019-03-28 15:55:00,73.95,73.98,73.91,73.96,317694.0,64.7781,64.8044,64.7431,64.7869,317694.0
2019-03-29 09:30:00,74.05,74.1,73.84,73.87,266337.0,64.8657,64.9095,64.6818,64.708,266337.0
2019-03-29 09:35:00,73.88,73.89,73.73,73.85,57699.0,64.7168,64.7256,64.5854,64.6905,57699.0
2019-03-29 09:40:00,73.85,73.86,73.6,73.61,81356.0,64.6905,64.6993,64.4715,64.4803,81356.0
2019-03-29 09:45:00,73.61,73.68,73.53,73.6,108141.0,64.4803,64.5416,64.4102,64.4715,108141.0
2019-03-29 09:50:00,73.59,73.82,73.53,73.82,58687.0,64.4628,64.6642,64.4102,64.6642,58687.0
2019-03-29 09:55:00,73.82,73.84,73.75,73.82,54648.0,64.6642,64.6818,64.6029,64.6642,54648.0
2019-03-29 10:00:00,73.81,73.88,73.77,73.81,64421.0,64.6555,64.7168,64.6204,64.6555,64421.0
2019-03-29 10:05:00,73.81,73.86,73.77,73.83,54565.0,64.6555,64.6993,64.6204,64.673,54565.0
2019-03-29 10:10:00,73.84,73.94,73.8,73.92,56355.0,64.6818,64.7694,64.6467,64.7518,56355.0
2019-03-29 10:15:00,73.92,73.99,73.87,73.97,56390.0,64.7518,64.8132,64.708,64.7956,56390.0
2019-03-29 10:20:00,73.97,74.02,73.94,74.01,62429.0,64.7956,64.8394,64.7694,64.8307,62429.0
2019-03-29 10:25:00,74.01,74.14,74.01,74.14,74600.0,64.8307,64.9446,64.8307,64.9446,74600.0
2019-03-29 10:30:00,74.13,74.14,74.01,74.03,81727.0,64.9358,64.9446,64.8307,64.8482,81727.0
2019-03-29 10:35:00,74.03,74.14,74.02,74.11,76269.0,64.8482,64.9446,64.8394,64.9183,76269.0
2019-03-29 10:40:00,74.11,74.19,74.07,74.09,74110.0,64.9183,64.9884,64.8832,64.9008,74110.0
2019-03-29 10:45:00,74.08,74.15,74.02,74.06,74561.0,64.892,64.9533,64.8394,64.8745,74561.0
2019-03-29 10:50:00,74.06,74.06,73.92,73.94,63259.0,64.8745,64.8745,64.7518,64.7694,63259.0
2019-03-29 10:55:00,73.93,73.99,73.91,73.97,31761.0,64.7606,64.8132,64.7431,64.7956,31761.0
2019-03-29 11:00:00,73.97,74.09,73.97,74.06,56305.0,64.7956,64.9008,64.7956,64.8745,56305.0
2019-03-29 11:05:00,74.05,74.11,74.01,74.09,36822.0,64.8657,64.9183,64.8307,64.9008,36822.0
2019-03-29 11:10:00,74.08,74.1,73.98,74.02,51758.0,64.892,64.9095,64.8044,64.8394,51758.0
2019-03-29 11:15:00,74.02,74.12,74.01,74.06,44770.0,64.8394,64.927,64.8307,64.8745,44770.0
2019-03-29 11:20:00,74.06,74.14,74.06,74.12,34260.0,64.8745,64.9446,64.8745,64.927,34260.0
2019-03-29 11:25:00,74.11,74.14,74.09,74.11,31303.0,64.9183,64.9446,64.9008,64.9183,31303.0
2019-03-29 11:30:00,74.12,74.14,74.08,74.14,47968.0,64.927,64.9446,64.892,64.9446,47968.0
2019-03-29 11:35:00,74.14,74.23,74.12,74.21,81935.0,64.9446,65.0234,64.927,65.0059,81935.0
2019-03-29 11:40:00,74.2,74.24,74.17,74.2,63505.0,64.9971,65.0322,64.9708,64.9971,63505.0
2019-03-29 11:45:00,74.21,74.25,74.19,74.21,40097.0,65.0059,65.0409,64.9884,65.0059,40097.0
2019-03-29 11:50:00,74.22,74.25,74.0,74.21,49586.0,65.0146,65.0409,64.8219,65.0059,49586.0
2019-03-29 11:55:00,74.21,74.21,74.14,74.15,41323.0,65.0059,65.0059,64.9446,64.9533,41323.0
2019-03-29 12:00:00,74.16,74.18,74.11,74.16,62522.0,64.9621,64.9796,64.9183,64.9621,62522.0
2019-03-29 12:05:00,74.16,74.17,74.13,74.17,49049.0,64.9621,64.9708,64.9358,64.9708,49049.0
2019-03-29 12:10:00,74.16,74.2,74.14,74.15,65910.0,64.9621,64.9971,64.9446,64.9533,65910.0
2019-03-29 12:15:00,74.15,74.18,74.13,74.16,39320.0,64.9533,64.9796,64.9358,64.9621,39320.0
2019-03-29 12:20:00,74.19,74.23,74.15,74.15,54668.0,64.9884,65.0234,64.9533,64.9533,54668.0
2019-03-29 12:25:00,74.16,74.19,74.14,74.17,36490.0,64.9621,64.9884,64.9446,64.9708,36490.0
2019-03-29 12:30:00,74.16,74.24,74.16,74.24,57602.0,64.9621,65.0322,64.9621,65.0322,57602.0
2019-03-29 12:35:00,74.25,74.29,74.24,74.28,45124.0,65.0409,65.0759,65.0322,65.0672,45124.0
2019-03-29 12:40:00,74.28,74.29,74.26,74.28,27234.0,65.0672,65.0759,65.0497,65.0672,27234.0
2019-03-29 12:45:00,74.27,74.3,74.25,74.28,38270.0,65.0584,65.0847,65.0409,65.0672,38270.0
2019-03-29 12:50:00,74.27,74.28,74.2,74.25,42983.0,65.0584,65.0672,64.9971,65.0409,42983.0
2019-03-29 12:55:00,74.25,74.35,74.24,74.34,58911.0,65.0409,65.1285,65.0322,65.1197,58911.0
2019-03-29 13:00:00,74.35,74.35,74.29,74.3,36442.0,65.1285,65.1285,65.0759,65.0847,36442.0
2019-03-29 13:05:00,74.29,74.37,74.28,74.37,49103.0,65.0759,65.146,65.0672,65.146,49103.0
2019-03-29 13:10:00,74.36,74.38,74.34,74.34,43591.0,65.1373,65.1548,65.1197,65.1197,43591.0
2019-03-29 13:15:00,74.35,74.37,74.31,74.34,45541.0,65.1285,65.146,65.0935,65.1197,45541.0
2019-03-29 13:20:00,74.33,74.41,74.31,74.4,96875.0,65.111,65.1811,65.0935,65.1723,96875.0
2019-03-29 13:25:00,74.4,74.42,74.37,74.41,58786.0,65.1723,65.1898,65.146,65.1811,58786.0
2019-03-29 13:30:00,74.42,74.42,74.33,74.36,36766.0,65.1898,65.1898,65.111,65.1373,36766.0
2019-03-29 13:35:00,74.36,74.43,74.36,74.43,64918.0,65.1373,65.1986,65.1373,65.1986,64918.0
2019-03-29 13:40:00,74.43,74.49,74.43,74.47,58631.0,65.1986,65.2511,65.1986,65.2336,58631.0
2019-03-29 13:45:00,74.46,74.47,74.4,74.45,41765.0,65.2249,65.2336,65.1723,65.2161,41765.0
2019-03-29 13:50:00,74.45,74.47,74.44,74.45,25514.0,65.2161,65.2336,65.2073,65.2161,25514.0
2019-03-29 13:55:00,74.44,74.45,74.39,74.4,46248.0,65.2073,65.2161,65.1635,65.1723,46248.0
2019-03-29 14:00:00,74.4,74.45,74.39,74.45,34360.0,65.1723,65.2161,65.1635,65.2161,34360.0
2019-03-29 14:05:00,74.45,74.46,74.42,74.44,34736.0,65.2161,65.2249,65.1898,65.2073,34736.0
2019-03-29 14:10:00,74.45,74.45,74.37,74.42,50382.0,65.2161,65.2161,65.146,65.1898,50382.0
2019-03-29 14:15:00,74.42,74.43,74.4,74.4,33248.0,65.1898,65.1986,65.1723,65.1723,33248.0
2019-03-29 14:20:00,74.4,74.44,74.4,74.44,45469.0,65.1723,65.2073,65.1723,65.2073,45469.0
2019-03-29 14:25:00,74.44,74.48,74.42,74.43,40595.0,65.2073,65.2424,65.1898,65.1986,40595.0
2019-03-29 14:30:00,74.43,74.44,74.4,74.4,28621.0,65.1986,65.2073,65.1723,65.1723,28621.0
2019-03-29 14:35:00,74.41,74.41,74.37,74.38,34621.0,65.1811,65.1811,65.146,65.1548,34621.0
2019-03-29 14:40:00,74.38,74.39,74.32,74.32,61674.0,65.1548,65.1635,65.1022,65.1022,61674.0
2019-03-29 14:45:00,74.33,74.37,74.31,74.37,29050.0,65.111,65.146,65.0935,65.146,29050.0
2019-03-29 14:50:00,74.37,74.43,74.36,74.43,58298.0,65.146,65.1986,65.1373,65.1986,58298.0
2019-03-29 14:55:00,74.43,74.44,74.38,74.39,47393.0,65.1986,65.2073,65.1548,65.1635,47393.0
2019-03-29 15:00:00,74.4,74.46,74.36,74.37,122860.0,65.1723,65.2249,65.1373,65.146,122860.0
2019-03-29 15:05:00,74.38,74.39,74.29,74.32,75149.0,65.1548,65.1635,65.0759,65.1022,75149.0
2019-03-29 15:10:00,74.32,74.33,74.26,74.27,55576.0,65.1022,65.111,65.0497,65.0584,55576.0
2019-03-29 15:15:00,74.27,74.31,74.24,74.26,52164.0,65.0584,65.0935,65.0322,65.0497,52164.0
2019-03-29 15:20:00,74.26,74.31,74.25,74.25,100694.0,65.0497,65.0935,65.0409,65.0409,100694.0
2019-03-29 15:25:00,74.25,74.29,74.2,74.27,68432.0,65.0409,65.0759,64.9971,65.0584,68432.0
2019-03-29 15:30:00,74.27,74.28,74.21,74.25,59366.0,65.0584,65.0672,65.0059,65.0409,59366.0
2019-03-29 15:35:00,74.24,74.25,74.2,74.23,59310.0,65.0322,65.0409,64.9971,65.0234,59310.0
2019-03-29 15:40:00,74.24,74.26,74.21,74.24,75990.0,65.0322,65.0497,65.0059,65.0322,75990.0
2019-03-29 15:45:00,74.24,74.28,74.19,74.22,132165.0,65.0322,65.0672,64.9884,65.0146,132165.0
2019-03-29 15:50:00,74.21,74.28,74.17,74.22,185814.0,65.0059,65.0672,64.9708,65.0146,185814.0
2019-03-29 15:55:00,74.22,74.43,74.22,74.34,719557.0,65.0146,65.1986,65.0146,65.1197,719557.0
2019-04-01 09:30:00,74.76,74.93,74.75,74.85,228477.0,65.4877,65.6366,65.4789,65.5665,228477.0
2019-04-01 09:35:00,74.84,74.87,74.56,74.61,125260.0,65.5577,65.584,65.3125,65.3563,125260.0
2019-04-01 09:40:00,74.62,74.7,74.51,74.56,110848.0,65.365,65.4351,65.2687,65.3125,110848.0
2019-04-01 09:45:00,74.56,74.68,74.56,74.67,103782.0,65.3125,65.4176,65.3125,65.4088,103782.0
2019-04-01 09:50:00,74.66,74.74,74.65,74.66,59741.0,65.4001,65.4701,65.3913,65.4001,59741.0
2019-04-01 09:55:00,74.66,74.66,74.56,74.61,61223.0,65.4001,65.4001,65.3125,65.3563,61223.0
2019-04-01 10:00:00,74.61,74.71,74.59,74.6,82910.0,65.3563,65.4439,65.3387,65.3475,82910.0
2019-04-01 10:05:00,74.6,74.61,74.44,74.44,176148.0,65.3475,65.3563,65.2073,65.2073,176148.0
2019-04-01 10:10:00,74.44,74.47,74.3,74.31,82746.0,65.2073,65.2336,65.0847,65.0935,82746.0
2019-04-01 10:15:00,74.31,74.32,74.2,74.2,111403.0,65.0935,65.1022,64.9971,64.9971,111403.0
2019-04-01 10:20:00,74.2,74.23,74.14,74.19,103957.0,64.9971,65.0234,64.9446,64.9884,103957.0
2019-04-01 10:25:00,74.19,74.32,74.04,74.04,114880.0,64.9884,65.1022,64.857,64.857,114880.0
2019-04-01 10:30:00,74.05,74.06,73.99,74.02,88896.0,64.8657,64.8745,64.8132,64.8394,88896.0
2019-04-01 10:35:00,74.01,74.02,73.92,74.0,108720.0,64.8307,64.8394,64.7518,64.8219,108720.0
2019-04-01 10:40:00,74.0,74.01,73.88,73.89,91317.0,64.8219,64.8307,64.7168,64.7256,91317.0
2019-04-01 10:45:00,73.88,73.88,73.77,73.78,126034.0,64.7168,64.7168,64.6204,64.6292,126034.0
2019-04-01 10:50:00,73.78,73.81,73.74,73.8,94304.0,64.6292,64.6555,64.5942,64.6467,94304.0
2019-04-01 10:55:00,73.81,73.89,73.77,73.89,92127.0,64.6555,64.7256,64.6204,64.7256,92127.0
2019-04-01 11:00:00,73.89,73.89,73.77,73.79,122502.0,64.7256,64.7256,64.6204,64.638,122502.0
2019-04-01 11:05:00,73.79,73.96,73.73,73.91,149082.0,64.638,64.7869,64.5854,64.7431,149082.0
2019-04-01 11:10:00,73.91,73.92,73.81,73.84,125411.0,64.7431,64.7518,64.6555,64.6818,125411.0
2019-04-01 11:15:00,73.84,73.89,73.83,73.83,67296.0,64.6818,64.7256,64.673,64.673,67296.0
2019-04-01 11:20:00,73.83,73.88,73.83,73.87,53683.0,64.673,64.7168,64.673,64.708,53683.0
2019-04-01 11:25:00,73.88,73.95,73.84,73.93,85657.0,64.7168,64.7781,64.6818,64.7606,85657.0
2019-04-01 11:30:00,73.92,74.0,73.92,74.0,69184.0,64.7518,64.8219,64.7518,64.8219,69184.0
2019-04-01 11:35:00,74.0,74.0,73.9,73.91,106971.0,64.8219,64.8219,64.7343,64.7431,106971.0
2019-04-01 11:40:00,73.91,74.0,73.9,73.95,87961.0,64.7431,64.8219,64.7343,64.7781,87961.0
2019-04-01 11:45:00,73.95,73.98,73.92,73.95,51360.0,64.7781,64.8044,64.7518,64.7781,51360.0
2019-04-01 11:50:00,73.96,73.98,73.92,73.94,70797.0,64.7869,64.8044,64.7518,64.7694,70797.0
2019-04-01 11:55:00,73.95,74.03,73.94,73.98,118055.0,64.7781,64.8482,64.7694,64.8044,118055.0
2019-04-01 12:00:00,73.98,74.02,73.94,73.98,65949.0,64.8044,64.8394,64.7694,64.8044,65949.0
2019-04-01 12:05:00,73.98,73.98,73.9,73.96,70376.0,64.8044,64.8044,64.7343,64.7869,70376.0
2019-04-01 12:10:00,73.96,74.0,73.94,73.96,73237.0,64.7869,64.8219,64.7694,64.7869,73237.0
2019-04-01 12:15:00,73.97,74.09,73.96,74.09,68713.0,64.7956,64.9008,64.7869,64.9008,68713.0
2019-04-01 12:20:00,74.08,74.11,74.06,74.09,62809.0,64.892,64.9183,64.8745,64.9008,62809.0
2019-04-01 12:25:00,74.09,74.1,74.06,74.06,43633.0,64.9008,64.9095,64.8745,64.8745,43633.0
2019-04-01 12:30:00,74.06,74.1,74.04,74.1,40415.0,64.8745,64.9095,64.857,64.9095,40415.0
2019-04-01 12:35:00,74.09,74.13,74.07,74.09,51972.0,64.9008,64.9358,64.8832,64.9008,51972.0
2019-04-01 12:40:00,74.09,74.14,74.08,74.09,42859.0,64.9008,64.9446,64.892,64.9008,42859.0
2019-04-01 12:45:00,74.09,74.12,74.08,74.09,85581.0,64.9008,64.927,64.892,64.9008,85581.0
2019-04-01 12:50:00,74.09,74.1,74.05,74.06,47933.0,64.9008,64.9095,64.8657,64.8745,47933.0
2019-04-01 12:55:00,74.07,74.1,74.04,74.07,50034.0,64.8832,64.9095,64.857,64.8832,50034.0
2019-04-01 13:00:00,74.07,74.09,74.01,74.02,39836.0,64.8832,64.9008,64.8307,64.8394,39836.0
2019-04-01 13:05:00,74.02,74.03,73.99,74.02,46779.0,64.8394,64.8482,64.8132,64.8394,46779.0
2019-04-01 13:10:00,74.01,74.01,73.97,74.0,45965.0,64.8307,64.8307,64.7956,64.8219,45965.0
2019-04-01 13:15:00,74.0,74.0,73.95,73.96,52864.0,64.8219,64.8219,64.7781,64.7869,52864.0
2019-04-01 13:20:00,73.95,73.99,73.93,73.98,31390.0,64.7781,64.8132,64.7606,64.8044,31390.0
2019-04-01 13:25:00,73.98,74.0,73.96,73.98,25630.0,64.8044,64.8219,64.7869,64.8044,25630.0
2019-04-01 13:30:00,73.98,73.99,73.97,73.97,38453.0,64.8044,64.8132,64.7956,64.7956,38453.0
2019-04-01 13:35:00,73.97,73.98,73.9,73.9,74662.0,64.7956,64.8044,64.7343,64.7343,74662.0
2019-04-01 13:40:00,73.91,73.94,73.88,73.94,58204.0,64.7431,64.7694,64.7168,64.7694,58204.0
2019-04-01 13:45:00,73.94,73.99,73.9,73.9,46820.0,64.7694,64.8132,64.7343,64.7343,46820.0
2019-04-01 13:50:00,73.91,73.93,73.88,73.9,54319.0,64.7431,64.7606,64.7168,64.7343,54319.0
2019-04-01 13:55:00,73.9,73.95,73.89,73.92,37186.0,64.7343,64.7781,64.7256,64.7518,37186.0
2019-04-01 14:00:00,73.93,73.99,73.91,73.98,69137.0,64.7606,64.8132,64.7431,64.8044,69137.0
2019-04-01 14:05:00,73.99,74.01,73.97,73.98,82384.0,64.8132,64.8307,64.7956,64.8044,82384.0
2019-04-01 14:10:00,73.97,74.0,73.94,73.96,122710.0,64.7956,64.8219,64.7694,64.7869,122710.0
2019-04-01 14:15:00,73.95,73.96,73.89,73.9,79784.0,64.7781,64.7869,64.7256,64.7343,79784.0
2019-04-01 14:20:00,73.9,73.92,73.87,73.9,77962.0,64.7343,64.7518,64.708,64.7343,77962.0
2019-04-01 14:25:00,73.9,73.94,73.89,73.89,68640.0,64.7343,64.7694,64.7256,64.7256,68640.0
2019-04-01 14:30:00,73.89,73.9,73.85,73.87,58344.0,64.7256,64.7343,64.6905,64.708,58344.0
2019-04-01 14:35:00,73.86,73.89,73.84,73.85,29463.0,64.6993,64.7256,64.6818,64.6905,29463.0
2019-04-01 14:40:00,73.84,73.94,73.84,73.94,33669.0,64.6818,64.7694,64.6818,64.7694,33669.0
2019-04-01 14:45:00,73.94,73.96,73.9,73.91,48230.0,64.7694,64.7869,64.7343,64.7431,48230.0
2019-04-01 14:50:00,73.92,73.93,73.89,73.9,61264.0,64.7518,64.7606,64.7256,64.7343,61264.0
2019-04-01 14:55:00,73.9,73.95,73.89,73.92,90574.0,64.7343,64.7781,64.7256,64.7518,90574.0
2019-04-01 15:00:00,73.92,73.92,73.83,73.84,100714.0,64.7518,64.7518,64.673,64.6818,100714.0
2019-04-01 15:05:00,73.84,73.85,73.78,73.81,95378.0,64.6818,64.6905,64.6292,64.6555,95378.0
2019-04-01 15:10:00,73.81,73.87,73.79,73.84,82901.0,64.6555,64.708,64.638,64.6818,82901.0
2019-04-01 15:15:00,73.83,73.85,73.81,73.82,58502.0,64.673,64.6905,64.6555,64.6642,58502.0
2019-04-01 15:20:00,73.82,73.86,73.82,73.85,49965.0,64.6642,64.6993,64.6642,64.6905,49965.0
2019-04-01 15:25:00,73.86,73.86,73.81,73.81,72017.0,64.6993,64.6993,64.6555,64.6555,72017.0
2019-04-01 15:30:00,73.81,73.83,73.79,73.82,118589.0,64.6555,64.673,64.638,64.6642,118589.0
2019-04-01 15:35:00,73.83,73.9,73.81,73.9,81366.0,64.673,64.7343,64.6555,64.7343,81366.0
2019-04-01 15:40:00,73.9,73.9,73.88,73.9,69050.0,64.7343,64.7343,64.7168,64.7343,69050.0
2019-04-01 15:45:00,73.89,73.93,73.88,73.91,143054.0,64.7256,64.7606,64.7168,64.7431,143054.0
2019-04-01 15:50:00,73.91,73.97,73.9,73.97,120303.0,64.7431,64.7956,64.7343,64.7956,120303.0
2019-04-01 15:55:00,73.97,74.07,73.93,73.95,421513.0,64.7956,64.8832,64.7606,64.7781,421513.0
2019-04-02 09:30:00,74.01,74.15,73.88,74.07,127376.0,64.8307,64.9533,64.7168,64.8832,127376.0
2019-04-02 09:35:00,74.05,74.09,73.86,74.02,74555.0,64.8657,64.9008,64.6993,64.8394,74555.0
2019-04-02 09:40:00,74.03,74.07,73.93,73.96,58367.0,64.8482,64.8832,64.7606,64.7869,58367.0
2019-04-02 09:45:00,73.96,74.07,73.9,74.07,56325.0,64.7869,64.8832,64.7343,64.8832,56325.0
2019-04-02 09:50:00,74.06,74.12,74.03,74.07,43351.0,64.8745,64.927,64.8482,64.8832,43351.0
2019-04-02 09:55:00,74.07,74.15,73.98,74.15,86147.0,64.8832,64.9533,64.8044,64.9533,86147.0
2019-04-02 10:00:00,74.14,74.14,73.84,73.91,82167.0,64.9446,64.9446,64.6818,64.7431,82167.0
2019-04-02 10:05:00,73.9,74.0,73.89,73.98,71813.0,64.7343,64.8219,64.7256,64.8044,71813.0
2019-04-02 10:10:00,73.98,74.1,73.98,74.09,45110.0,64.8044,64.9095,64.8044,64.9008,45110.0
2019-04-02 10:15:00,74.09,74.16,74.08,74.15,29432.0,64.9008,64.9621,64.892,64.9533,29432.0
2019-04-02 10:20:00,74.14,74.16,74.08,74.09,35972.0,64.9446,64.9621,64.892,64.9008,35972.0
2019-04-02 10:25:00,74.09,74.28,74.09,74.28,53063.0,64.9008,65.0672,64.9008,65.0672,53063.0
2019-04-02 10:30:00,74.28,74.29,74.19,74.2,48853.0,65.0672,65.0759,64.9884,64.9971,48853.0
2019-04-02 10:35:00,74.2,74.25,74.2,74.24,75076.0,64.9971,65.0409,64.9971,65.0322,75076.0
2019-04-02 10:40:00,74.24,74.24,74.2,74.21,83172.0,65.0322,65.0322,64.9971,65.0059,83172.0
2019-04-02 10:45:00,74.2,74.22,74.1,74.12,74292.0,64.9971,65.0146,64.9095,64.927,74292.0
2019-04-02 10:50:00,74.11,74.23,74.09,74.2,42729.0,64.9183,65.0234,64.9008,64.9971,42729.0
2019-04-02 10:55:00,74.2,74.24,74.16,74.19,40246.0,64.9971,65.0322,64.9621,64.9884,40246.0
2019-04-02 11:00:00,74.2,74.25,74.16,74.18,98516.0,64.9971,65.0409,64.9621,64.9796,98516.0
2019-04-02 11:05:00,74.17,74.25,74.17,74.24,54360.0,64.9708,65.0409,64.9708,65.0322,54360.0
2019-04-02 11:10:00,74.24,74.25,74.19,74.23,34991.0,65.0322,65.0409,64.9884,65.0234,34991.0
2019-04-02 11:15:00,74.22,74.26,74.2,74.25,43393.0,65.0146,65.0497,64.9971,65.0409,43393.0
2019-04-02 11:20:00,74.25,74.3,74.23,74.27,46028.0,65.0409,65.0847,65.0234,65.0584,46028.0
2019-04-02 11:25:00,74.27,74.28,74.21,74.22,37664.0,65.0584,65.0672,65.0059,65.0146,37664.0
2019-04-02 11:30:00,74.21,74.27,74.21,74.25,39280.0,65.0059,65.0584,65.0059,65.0409,39280.0
2019-04-02 11:35:00,74.24,74.3,74.24,74.28,32376.0,65.0322,65.0847,65.0322,65.0672,32376.0
2019-04-02 11:40:00,74.28,74.35,74.28,74.34,42316.0,65.0672,65.1285,65.0672,65.1197,42316.0
2019-04-02 11:45:00,74.34,74.39,74.33,74.33,35737.0,65.1197,65.1635,65.111,65.111,35737.0
2019-04-02 11:50:00,74.33,74.34,74.3,74.31,32784.0,65.111,65.1197,65.0847,65.0935,32784.0
2019-04-02 11:55:00,74.32,74.36,74.31,74.33,34778.0,65.1022,65.1373,65.0935,65.111,34778.0
2019-04-02 12:00:00,74.34,74.37,74.31,74.32,37328.0,65.1197,65.146,65.0935,65.1022,37328.0
2019-04-02 12:05:00,74.33,74.34,74.31,74.33,29576.0,65.111,65.1197,65.0935,65.111,29576.0
2019-04-02 12:10:00,74.33,74.35,74.3,74.33,42491.0,65.111,65.1285,65.0847,65.111,42491.0
2019-04-02 12:15:00,74.34,74.36,74.31,74.34,32725.0,65.1197,65.1373,65.0935,65.1197,32725.0
2019-04-02 12:20:00,74.34,74.36,74.31,74.33,23848.0,65.1197,65.1373,65.0935,65.111,23848.0
2019-04-02 12:25:00,74.32,74.33,74.28,74.31,29197.0,65.1022,65.111,65.0672,65.0935,29197.0
2019-04-02 12:30:00,74.31,74.34,74.3,74.33,28326.0,65.0935,65.1197,65.0847,65.111,28326.0
2019-04-02 12:35:00,74.34,74.34,74.31,74.32,20774.0,65.1197,65.1197,65.0935,65.1022,20774.0
2019-04-02 12:40:00,74.32,74.33,74.31,74.32,18193.0,65.1022,65.111,65.0935,65.1022,18193.0
2019-04-02 12:45:00,74.32,74.36,74.31,74.36,26637.0,65.1022,65.1373,65.0935,65.1373,26637.0
2019-04-02 12:50:00,74.36,74.38,74.33,74.36,30115.0,65.1373,65.1548,65.111,65.1373,30115.0
2019-04-02 12:55:00,74.36,74.39,74.34,74.38,28335.0,65.1373,65.1635,65.1197,65.1548,28335.0
2019-04-02 13:00:00,74.37,74.39,74.33,74.38,28234.0,65.146,65.1635,65.111,65.1548,28234.0
2019-04-02 13:05:00,74.39,74.4,74.36,74.38,28603.0,65.1635,65.1723,65.1373,65.1548,28603.0
2019-04-02 13:10:00,74.37,74.39,74.35,74.37,18594.0,65.146,65.1635,65.1285,65.146,18594.0
2019-04-02 13:15:00,74.38,74.39,74.36,74.38,29987.0,65.1548,65.1635,65.1373,65.1548,29987.0
2019-04-02 13:20:00,74.37,74.4,74.35,74.38,39421.0,65.146,65.1723,65.1285,65.1548,39421.0
2019-04-02 13:25:00,74.38,74.38,74.35,74.37,34307.0,65.1548,65.1548,65.1285,65.146,34307.0
2019-04-02 13:30:00,74.39,74.42,74.38,74.41,43504.0,65.1635,65.1898,65.1548,65.1811,43504.0
2019-04-02 13:35:00,74.41,74.43,74.4,74.43,27519.0,65.1811,65.1986,65.1723,65.1986,27519.0
2019-04-02 13:40:00,74.42,74.43,74.36,74.36,104936.0,65.1898,65.1986,65.1373,65.1373,104936.0
2019-04-02 13:45:00,74.37,74.38,74.32,74.33,45728.0,65.146,65.1548,65.1022,65.111,45728.0
2019-04-02 13:50:00,74.33,74.36,74.31,74.34,61710.0,65.111,65.1373,65.0935,65.1197,61710.0
2019-04-02 13:55:00,74.34,74.35,74.26,74.28,72846.0,65.1197,65.1285,65.0497,65.0672,72846.0
2019-04-02 14:00:00,74.28,74.3,74.27,74.29,34080.0,65.0672,65.0847,65.0584,65.0759,34080.0
2019-04-02 14:05:00,74.29,74.35,74.28,74.31,56561.0,65.0759,65.1285,65.0672,65.0935,56561.0
2019-04-02 14:10:00,74.32,74.32,74.29,74.3,24976.0,65.1022,65.1022,65.0759,65.0847,24976.0
2019-04-02 14:15:00,74.3,74.39,74.3,74.39,31949.0,65.0847,65.1635,65.0847,65.1635,31949.0
2019-04-02 14:20:00,74.38,74.45,74.34,74.36,92332.0,65.1548,65.2161,65.1197,65.1373,92332.0
2019-04-02 14:25:00,74.36,74.39,74.31,74.32,83699.0,65.1373,65.1635,65.0935,65.1022,83699.0
2019-04-02 14:30:00,74.32,74.32,74.24,74.25,42046.0,65.1022,65.1022,65.0322,65.0409,42046.0
2019-04-02 14:35:00,74.25,74.25,74.2,74.21,177493.0,65.0409,65.0409,64.9971,65.0059,177493.0
2019-04-02 14:40:00,74.21,74.25,74.21,74.23,69243.0,65.0059,65.0409,65.0059,65.0234,69243.0
2019-04-02 14:45:00,74.23,74.25,74.2,74.23,55229.0,65.0234,65.0409,64.9971,65.0234,55229.0
2019-04-02 14:50:00,74.23,74.27,74.22,74.23,66398.0,65.0234,65.0584,65.0146,65.0234,66398.0
2019-04-02 14:55:00,74.24,74.33,74.24,74.33,37623.0,65.0322,65.111,65.0322,65.111,37623.0
2019-04-02 15:00:00,74.33,74.35,74.28,74.3,57339.0,65.111,65.1285,65.0672,65.0847,57339.0
2019-04-02 15:05:00,74.29,74.29,74.23,74.25,50817.0,65.0759,65.0759,65.0234,65.0409,50817.0
2019-04-02 15:10:00,74.26,74.29,74.23,74.28,71476.0,65.0497,65.0759,65.0234,65.0672,71476.0
2019-04-02 15:15:00,74.27,74.28,74.22,74.23,46473.0,65.0584,65.0672,65.0146,65.0234,46473.0
2019-04-02 15:20:00,74.23,74.26,74.22,74.25,60099.0,65.0234,65.0497,65.0146,65.0409,60099.0
2019-04-02 15:25:00,74.25,74.29,74.24,74.28,43276.0,65.0409,65.0759,65.0322,65.0672,43276.0
2019-04-02 15:30:00,74.28,74.29,74.23,74.24,65388.0,65.0672,65.0759,65.0234,65.0322,65388.0
2019-04-02 15:35:00,74.23,74.26,74.23,74.26,55085.0,65.0234,65.0497,65.0234,65.0497,55085.0
2019-04-02 15:40:00,74.26,74.26,74.22,74.22,66128.0,65.0497,65.0497,65.0146,65.0146,66128.0
2019-04-02 15:45:00,74.22,74.26,74.2,74.25,116234.0,65.0146,65.0497,64.9971,65.0409,116234.0
2019-04-02 15:50:00,74.25,74.31,74.24,74.28,155698.0,65.0409,65.0935,65.0322,65.0672,155698.0
2019-04-02 15:55:00,74.28,74.34,74.21,74.27,246192.0,65.0672,65.1197,65.0059,65.0584,246192.0
2019-04-03 09:30:00,74.56,74.65,74.09,74.13,174694.0,65.3125,65.3913,64.9008,64.9358,174694.0
2019-04-03 09:35:00,74.14,74.2,73.87,74.07,96188.0,64.9446,64.9971,64.708,64.8832,96188.0
2019-04-03 09:40:00,74.06,74.1,73.99,74.04,96081.0,64.8745,64.9095,64.8132,64.857,96081.0
2019-04-03 09:45:00,74.03,74.16,74.03,74.07,109889.0,64.8482,64.9621,64.8482,64.8832,109889.0
2019-04-03 09:50:00,74.07,74.25,74.05,74.21,94416.0,64.8832,65.0409,64.8657,65.0059,94416.0
2019-04-03 09:55:00,74.2,74.31,74.19,74.21,76846.0,64.9971,65.0935,64.9884,65.0059,76846.0
2019-04-03 10:00:00,74.2,74.39,74.12,74.37,134543.0,64.9971,65.1635,64.927,65.146,134543.0
2019-04-03 10:05:00,74.37,74.5,74.34,74.48,66052.0,65.146,65.2599,65.1197,65.2424,66052.0
2019-04-03 10:10:00,74.48,74.5,74.42,74.49,52905.0,65.2424,65.2599,65.1898,65.2511,52905.0
2019-04-03 10:15:00,74.49,74.54,74.47,74.51,49440.0,65.2511,65.2949,65.2336,65.2687,49440.0
2019-04-03 10:20:00,74.52,74.55,74.48,74.49,68620.0,65.2774,65.3037,65.2424,65.2511,68620.0
2019-04-03 10:25:00,74.5,74.6,74.49,74.56,71236.0,65.2599,65.3475,65.2511,65.3125,71236.0
2019-04-03 10:30:00,74.56,74.59,74.52,74.55,50228.0,65.3125,65.3387,65.2774,65.3037,50228.0
2019-04-03 10:35:00,74.54,74.54,74.49,74.52,64025.0,65.2949,65.2949,65.2511,65.2774,64025.0
2019-04-03 10:40:00,74.52,74.55,74.37,74.38,66394.0,65.2774,65.3037,65.146,65.1548,66394.0
2019-04-03 10:45:00,74.37,74.49,74.37,74.38,60148.0,65.146,65.2511,65.146,65.1548,60148.0
2019-04-03 10:50:00,74.39,74.47,74.38,74.45,49497.0,65.1635,65.2336,65.1548,65.2161,49497.0
2019-04-03 10:55:00,74.45,74.55,74.43,74.55,54410.0,65.2161,65.3037,65.1986,65.3037,54410.0
2019-04-03 11:00:00,74.55,74.65,74.52,74.65,138474.0,65.3037,65.3913,65.2774,65.3913,138474.0
2019-04-03 11:05:00,74.66,74.7,74.62,74.65,136035.0,65.4001,65.4351,65.365,65.3913,136035.0
2019-04-03 11:10:00,74.65,74.71,74.65,74.7,49544.0,65.3913,65.4439,65.3913,65.4351,49544.0
2019-04-03 11:15:00,74.68,74.74,74.68,74.73,64240.0,65.4176,65.4701,65.4176,65.4614,64240.0
2019-04-03 11:20:00,74.73,74.75,74.58,74.65,100626.0,65.4614,65.4789,65.33,65.3913,100626.0
2019-04-03 11:25:00,74.65,74.66,74.58,74.64,51844.0,65.3913,65.4001,65.33,65.3825,51844.0
2019-04-03 11:30:00,74.63,74.7,74.62,74.69,31703.0,65.3738,65.4351,65.365,65.4263,31703.0
2019-04-03 11:35:00,74.7,74.71,74.67,74.69,50472.0,65.4351,65.4439,65.4088,65.4263,50472.0
2019-04-03 11:40:00,74.68,74.69,74.62,74.65,59382.0,65.4176,65.4263,65.365,65.3913,59382.0
2019-04-03 11:45:00,74.65,74.68,74.59,74.67,66637.0,65.3913,65.4176,65.3387,65.4088,66637.0
2019-04-03 11:50:00,74.68,74.78,74.68,74.73,62604.0,65.4176,65.5052,65.4176,65.4614,62604.0
2019-04-03 11:55:00,74.73,74.75,74.66,74.67,43919.0,65.4614,65.4789,65.4001,65.4088,43919.0
2019-04-03 12:00:00,74.67,74.7,74.65,74.66,54595.0,65.4088,65.4351,65.3913,65.4001,54595.0
2019-04-03 12:05:00,74.66,74.72,74.66,74.68,32289.0,65.4001,65.4526,65.4001,65.4176,32289.0
2019-04-03 12:10:00,74.69,74.7,74.65,74.65,46161.0,65.4263,65.4351,65.3913,65.3913,46161.0
2019-04-03 12:15:00,74.65,74.69,74.62,74.63,42938.0,65.3913,65.4263,65.365,65.3738,42938.0
2019-04-03 12:20:00,74.63,74.63,74.54,74.58,51063.0,65.3738,65.3738,65.2949,65.33,51063.0
2019-04-03 12:25:00,74.58,74.58,74.51,74.57,61663.0,65.33,65.33,65.2687,65.3212,61663.0
2019-04-03 12:30:00,74.58,74.65,74.57,74.64,28878.0,65.33,65.3913,65.3212,65.3825,28878.0
2019-04-03 12:35:00,74.65,74.66,74.61,74.65,35350.0,65.3913,65.4001,65.3563,65.3913,35350.0
2019-04-03 12:40:00,74.65,74.68,74.63,74.65,37796.0,65.3913,65.4176,65.3738,65.3913,37796.0
2019-04-03 12:45:00,74.65,74.65,74.56,74.6,28593.0,65.3913,65.3913,65.3125,65.3475,28593.0
2019-04-03 12:50:00,74.6,74.6,74.56,74.56,29323.0,65.3475,65.3475,65.3125,65.3125,29323.0
2019-04-03 12:55:00,74.55,74.58,74.54,74.55,70206.0,65.3037,65.33,65.2949,65.3037,70206.0
2019-04-03 13:00:00,74.55,74.63,74.55,74.61,36965.0,65.3037,65.3738,65.3037,65.3563,36965.0
2019-04-03 13:05:00,74.61,74.61,74.51,74.51,36594.0,65.3563,65.3563,65.2687,65.2687,36594.0
2019-04-03 13:10:00,74.52,74.52,74.47,74.48,32045.0,65.2774,65.2774,65.2336,65.2424,32045.0
2019-04-03 13:15:00,74.48,74.49,74.39,74.39,53219.0,65.2424,65.2511,65.1635,65.1635,53219.0
2019-04-03 13:20:00,74.39,74.4,74.34,74.35,51333.0,65.1635,65.1723,65.1197,65.1285,51333.0
2019-04-03 13:25:00,74.35,74.38,74.3,74.31,45283.0,65.1285,65.1548,65.0847,65.0935,45283.0
2019-04-03 13:30:00,74.3,74.37,74.29,74.37,37423.0,65.0847,65.146,65.0759,65.146,37423.0
2019-04-03 13:35:00,74.36,74.38,74.32,74.32,44928.0,65.1373,65.1548,65.1022,65.1022,44928.0
2019-04-03 13:40:00,74.32,74.34,74.28,74.31,50933.0,65.1022,65.1197,65.0672,65.0935,50933.0
2019-04-03 13:45:00,74.31,74.36,74.3,74.34,32475.0,65.0935,65.1373,65.0847,65.1197,32475.0
2019-04-03 13:50:00,74.34,74.35,74.29,74.32,35082.0,65.1197,65.1285,65.0759,65.1022,35082.0
2019-04-03 13:55:00,74.33,74.34,74.27,74.32,49477.0,65.111,65.1197,65.0584,65.1022,49477.0
2019-04-03 14:00:00,74.31,74.33,74.27,74.3,72292.0,65.0935,65.111,65.0584,65.0847,72292.0
2019-04-03 14:05:00,74.3,74.3,74.25,74.29,52629.0,65.0847,65.0847,65.0409,65.0759,52629.0
2019-04-03 14:10:00,74.29,74.31,74.25,74.25,43282.0,65.0759,65.0935,65.0409,65.0409,43282.0
2019-04-03 14:15:00,74.25,74.32,74.24,74.32,83810.0,65.0409,65.1022,65.0322,65.1022,83810.0
2019-04-03 14:20:00,74.34,74.39,74.3,74.31,62598.0,65.1197,65.1635,65.0847,65.0935,62598.0
2019-04-03 14:25:00,74.31,74.33,74.29,74.3,36557.0,65.0935,65.111,65.0759,65.0847,36557.0
2019-04-03 14:30:00,74.31,74.31,74.22,74.22,42734.0,65.0935,65.0935,65.0146,65.0146,42734.0
2019-04-03 14:35:00,74.22,74.22,74.13,74.15,57820.0,65.0146,65.0146,64.9358,64.9533,57820.0
2019-04-03 14:40:00,74.15,74.24,74.14,74.23,95811.0,64.9533,65.0322,64.9446,65.0234,95811.0
2019-04-03 14:45:00,74.23,74.32,74.23,74.29,31211.0,65.0234,65.1022,65.0234,65.0759,31211.0
2019-04-03 14:50:00,74.28,74.33,74.26,74.31,31107.0,65.0672,65.111,65.0497,65.0935,31107.0
2019-04-03 14:55:00,74.31,74.32,74.27,74.32,38515.0,65.0935,65.1022,65.0584,65.1022,38515.0
2019-04-03 15:00:00,74.31,74.38,74.29,74.34,35666.0,65.0935,65.1548,65.0759,65.1197,35666.0
2019-04-03 15:05:00,74.34,74.35,74.23,74.23,42540.0,65.1197,65.1285,65.0234,65.0234,42540.0
2019-04-03 15:10:00,74.23,74.26,74.19,74.24,98845.0,65.0234,65.0497,64.9884,65.0322,98845.0
2019-04-03 15:15:00,74.23,74.27,74.21,74.24,40181.0,65.0234,65.0584,65.0059,65.0322,40181.0
2019-04-03 15:20:00,74.25,74.32,74.24,74.31,55118.0,65.0409,65.1022,65.0322,65.0935,55118.0
2019-04-03 15:25:00,74.31,74.38,74.3,74.37,42520.0,65.0935,65.1548,65.0847,65.146,42520.0
2019-04-03 15:30:00,74.38,74.38,74.29,74.32,77847.0,65.1548,65.1548,65.0759,65.1022,77847.0
2019-04-03 15:35:00,74.32,74.33,74.26,74.27,92607.0,65.1022,65.111,65.0497,65.0584,92607.0
2019-04-03 15:40:00,74.28,74.32,74.26,74.3,81854.0,65.0672,65.1022,65.0497,65.0847,81854.0
2019-04-03 15:45:00,74.3,74.36,74.29,74.32,95068.0,65.0847,65.1373,65.0759,65.1022,95068.0
2019-04-03 15:50:00,74.31,74.37,74.3,74.34,141439.0,65.0935,65.146,65.0847,65.1197,141439.0
2019-04-03 15:55:00,74.34,74.41,74.29,74.32,283976.0,65.1197,65.1811,65.0759,65.1022,283976.0
2019-04-04 09:30:00,74.5,74.67,74.38,74.45,151802.0,65.2599,65.4088,65.1548,65.2161,151802.0
2019-04-04 09:35:00,74.45,74.47,74.3,74.36,57792.0,65.2161,65.2336,65.0847,65.1373,57792.0
2019-04-04 09:40:00,74.34,74.36,74.28,74.35,48449.0,65.1197,65.1373,65.0672,65.1285,48449.0
2019-04-04 09:45:00,74.36,74.57,74.36,74.57,63324.0,65.1373,65.3212,65.1373,65.3212,63324.0
2019-04-04 09:50:00,74.57,74.57,74.43,74.43,41623.0,65.3212,65.3212,65.1986,65.1986,41623.0
2019-04-04 09:55:00,74.43,74.45,74.38,74.39,38368.0,65.1986,65.2161,65.1548,65.1635,38368.0
2019-04-04 10:00:00,74.39,74.39,74.34,74.36,29502.0,65.1635,65.1635,65.1197,65.1373,29502.0
2019-04-04 10:05:00,74.37,74.39,74.31,74.34,68349.0,65.146,65.1635,65.0935,65.1197,68349.0
2019-04-04 10:10:00,74.35,74.41,74.33,74.38,36854.0,65.1285,65.1811,65.111,65.1548,36854.0
2019-04-04 10:15:00,74.38,74.4,74.3,74.36,37582.0,65.1548,65.1723,65.0847,65.1373,37582.0
2019-04-04 10:20:00,74.37,74.4,74.34,74.4,64293.0,65.146,65.1723,65.1197,65.1723,64293.0
2019-04-04 10:25:00,74.4,74.46,74.38,74.39,36444.0,65.1723,65.2249,65.1548,65.1635,36444.0
2019-04-04 10:30:00,74.39,74.39,74.25,74.26,73999.0,65.1635,65.1635,65.0409,65.0497,73999.0
2019-04-04 10:35:00,74.27,74.31,74.22,74.28,46979.0,65.0584,65.0935,65.0146,65.0672,46979.0
2019-04-04 10:40:00,74.29,74.29,74.24,74.27,54167.0,65.0759,65.0759,65.0322,65.0584,54167.0
2019-04-04 10:45:00,74.27,74.34,74.24,74.34,47191.0,65.0584,65.1197,65.0322,65.1197,47191.0
2019-04-04 10:50:00,74.34,74.36,74.29,74.32,42951.0,65.1197,65.1373,65.0759,65.1022,42951.0
2019-04-04 10:55:00,74.33,74.42,74.32,74.39,74859.0,65.111,65.1898,65.1022,65.1635,74859.0
2019-04-04 11:00:00,74.39,74.49,74.38,74.4,81274.0,65.1635,65.2511,65.1548,65.1723,81274.0
2019-04-04 11:05:00,74.4,74.46,74.37,74.44,34940.0,65.1723,65.2249,65.146,65.2073,34940.0
2019-04-04 11:10:00,74.44,74.46,74.34,74.35,41397.0,65.2073,65.2249,65.1197,65.1285,41397.0
2019-04-04 11:15:00,74.35,74.37,74.29,74.31,38548.0,65.1285,65.146,65.0759,65.0935,38548.0
2019-04-04 11:20:00,74.31,74.31,74.21,74.23,44736.0,65.0935,65.0935,65.0059,65.0234,44736.0
2019-04-04 11:25:00,74.22,74.23,74.12,74.13,51815.0,65.0146,65.0234,64.927,64.9358,51815.0
2019-04-04 11:30:00,74.13,74.14,74.09,74.09,47117.0,64.9358,64.9446,64.9008,64.9008,47117.0
2019-04-04 11:35:00,74.08,74.27,74.06,74.22,72447.0,64.892,65.0584,64.8745,65.0146,72447.0
2019-04-04 11:40:00,74.23,74.24,74.14,74.15,44990.0,65.0234,65.0322,64.9446,64.9533,44990.0
2019-04-04 11:45:00,74.15,74.21,74.1,74.11,79519.0,64.9533,65.0059,64.9095,64.9183,79519.0
2019-04-04 11:50:00,74.12,74.15,74.05,74.07,24304.0,64.927,64.9533,64.8657,64.8832,24304.0
2019-04-04 11:55:00,74.07,74.09,74.03,74.03,31614.0,64.8832,64.9008,64.8482,64.8482,31614.0
2019-04-04 12:00:00,74.04,74.14,74.03,74.13,28861.0,64.857,64.9446,64.8482,64.9358,28861.0
2019-04-04 12:05:00,74.13,74.22,74.12,74.17,24963.0,64.9358,65.0146,64.927,64.9708,24963.0
2019-04-04 12:10:00,74.17,74.2,74.15,74.16,23397.0,64.9708,64.9971,64.9533,64.9621,23397.0
2019-04-04 12:15:00,74.15,74.15,74.08,74.13,41000.0,64.9533,64.9533,64.892,64.9358,41000.0
2019-04-04 12:20:00,74.13,74.21,74.12,74.18,44523.0,64.9358,65.0059,64.927,64.9796,44523.0
2019-04-04 12:25:00,74.19,74.21,74.17,74.2,29465.0,64.9884,65.0059,64.9708,64.9971,29465.0
2019-04-04 12:30:00,74.19,74.21,74.15,74.19,23955.0,64.9884,65.0059,64.9533,64.9884,23955.0
2019-04-04 12:35:00,74.2,74.25,74.1,74.11,53358.0,64.9971,65.0409,64.9095,64.9183,53358.0
2019-04-04 12:40:00,74.1,74.14,74.03,74.04,35859.0,64.9095,64.9446,64.8482,64.857,35859.0
2019-04-04 12:45:00,74.04,74.09,73.98,74.09,41780.0,64.857,64.9008,64.8044,64.9008,41780.0
2019-04-04 12:50:00,74.09,74.14,74.09,74.14,43219.0,64.9008,64.9446,64.9008,64.9446,43219.0
2019-04-04 12:55:00,74.13,74.17,74.11,74.17,30276.0,64.9358,64.9708,64.9183,64.9708,30276.0
2019-04-04 13:00:00,74.17,74.22,74.14,74.22,21583.0,64.9708,65.0146,64.9446,65.0146,21583.0
2019-04-04 13:05:00,74.22,74.23,74.18,74.21,30056.0,65.0146,65.0234,64.9796,65.0059,30056.0
2019-04-04 13:10:00,74.21,74.26,74.21,74.25,23823.0,65.0059,65.0497,65.0059,65.0409,23823.0
2019-04-04 13:15:00,74.25,74.34,74.25,74.33,371422.0,65.0409,65.1197,65.0409,65.111,371422.0
2019-04-04 13:20:00,74.34,74.4,74.33,74.36,46189.0,65.1197,65.1723,65.111,65.1373,46189.0
2019-04-04 13:25:00,74.36,74.41,74.33,74.38,34316.0,65.1373,65.1811,65.111,65.1548,34316.0
2019-04-04 13:30:00,74.37,74.39,74.35,74.36,25541.0,65.146,65.1635,65.1285,65.1373,25541.0
2019-04-04 13:35:00,74.36,74.38,74.32,74.34,39773.0,65.1373,65.1548,65.1022,65.1197,39773.0
2019-04-04 13:40:00,74.35,74.36,74.29,74.32,24847.0,65.1285,65.1373,65.0759,65.1022,24847.0
2019-04-04 13:45:00,74.33,74.34,74.27,74.3,30940.0,65.111,65.1197,65.0584,65.0847,30940.0
2019-04-04 13:50:00,74.3,74.34,74.29,74.34,22061.0,65.0847,65.1197,65.0759,65.1197,22061.0
2019-04-04 13:55:00,74.34,74.34,74.29,74.3,19352.0,65.1197,65.1197,65.0759,65.0847,19352.0
2019-04-04 14:00:00,74.29,74.3,74.23,74.26,78574.0,65.0759,65.0847,65.0234,65.0497,78574.0
2019-04-04 14:05:00,74.26,74.29,74.25,74.25,20760.0,65.0497,65.0759,65.0409,65.0409,20760.0
2019-04-04 14:10:00,74.25,74.31,74.22,74.3,37393.0,65.0409,65.0935,65.0146,65.0847,37393.0
2019-04-04 14:15:00,74.31,74.34,74.27,74.34,19676.0,65.0935,65.1197,65.0584,65.1197,19676.0
2019-04-04 14:20:00,74.35,74.41,74.33,74.39,24379.0,65.1285,65.1811,65.111,65.1635,24379.0
2019-04-04 14:25:00,74.4,74.4,74.37,74.38,26491.0,65.1723,65.1723,65.146,65.1548,26491.0
2019-04-04 14:30:00,74.38,74.38,74.35,74.38,25738.0,65.1548,65.1548,65.1285,65.1548,25738.0
2019-04-04 14:35:00,74.38,74.38,74.33,74.34,28641.0,65.1548,65.1548,65.111,65.1197,28641.0
2019-04-04 14:40:00,74.34,74.37,74.32,74.37,36020.0,65.1197,65.146,65.1022,65.146,36020.0
2019-04-04 14:45:00,74.37,74.41,74.35,74.41,29912.0,65.146,65.1811,65.1285,65.1811,29912.0
2019-04-04 14:50:00,74.41,74.44,74.35,74.36,56886.0,65.1811,65.2073,65.1285,65.1373,56886.0
2019-04-04 14:55:00,74.35,74.41,74.34,74.41,30990.0,65.1285,65.1811,65.1197,65.1811,30990.0
2019-04-04 15:00:00,74.41,74.43,74.37,74.37,41472.0,65.1811,65.1986,65.146,65.146,41472.0
2019-04-04 15:05:00,74.37,74.37,74.29,74.3,53891.0,65.146,65.146,65.0759,65.0847,53891.0
2019-04-04 15:10:00,74.31,74.32,74.27,74.28,83162.0,65.0935,65.1022,65.0584,65.0672,83162.0
2019-04-04 15:15:00,74.29,74.3,74.26,74.27,43475.0,65.0759,65.0847,65.0497,65.0584,43475.0
2019-04-04 15:20:00,74.28,74.28,74.21,74.24,56489.0,65.0672,65.0672,65.0059,65.0322,56489.0
2019-04-04 15:25:00,74.25,74.27,74.19,74.2,107027.0,65.0409,65.0584,64.9884,64.9971,107027.0
2019-04-04 15:30:00,74.2,74.25,74.2,74.25,66502.0,64.9971,65.0409,64.9971,65.0409,66502.0
2019-04-04 15:35:00,74.25,74.4,74.24,74.38,104804.0,65.0409,65.1723,65.0322,65.1548,104804.0
2019-04-04 15:40:00,74.39,74.42,74.38,74.4,157439.0,65.1635,65.1898,65.1548,65.1723,157439.0
2019-04-04 15:45:00,74.41,74.42,74.35,74.38,152233.0,65.1811,65.1898,65.1285,65.1548,152233.0
2019-04-04 15:50:00,74.38,74.41,74.35,74.41,125020.0,65.1548,65.1811,65.1285,65.1811,125020.0
2019-04-04 15:55:00,74.4,74.41,74.32,74.36,274563.0,65.1723,65.1811,65.1022,65.1373,274563.0
2019-04-05 09:30:00,74.35,74.78,74.35,74.67,132626.0,65.1285,65.5052,65.1285,65.4088,132626.0
2019-04-05 09:35:00,74.66,74.71,74.53,74.59,53600.0,65.4001,65.4439,65.2862,65.3387,53600.0
2019-04-05 09:40:00,74.61,74.77,74.58,74.75,49724.0,65.3563,65.4964,65.33,65.4789,49724.0
2019-04-05 09:45:00,74.75,74.76,74.61,74.62,41194.0,65.4789,65.4877,65.3563,65.365,41194.0
2019-04-05 09:50:00,74.62,74.71,74.55,74.69,50180.0,65.365,65.4439,65.3037,65.4263,50180.0
2019-04-05 09:55:00,74.7,74.77,74.68,74.76,41051.0,65.4351,65.4964,65.4176,65.4877,41051.0
2019-04-05 10:00:00,74.76,74.89,74.75,74.86,64887.0,65.4877,65.6015,65.4789,65.5753,64887.0
2019-04-05 10:05:00,74.86,74.96,74.85,74.96,72992.0,65.5753,65.6629,65.5665,65.6629,72992.0
2019-04-05 10:10:00,74.97,74.99,74.94,74.98,50043.0,65.6716,65.6891,65.6453,65.6804,50043.0
2019-04-05 10:15:00,74.98,75.0,74.93,74.96,101689.0,65.6804,65.6979,65.6366,65.6629,101689.0
2019-04-05 10:20:00,74.96,75.08,74.93,75.02,123067.0,65.6629,65.768,65.6366,65.7154,123067.0
2019-04-05 10:25:00,75.02,75.03,74.93,74.99,33370.0,65.7154,65.7242,65.6366,65.6891,33370.0
2019-04-05 10:30:00,75.0,75.06,74.97,75.03,42884.0,65.6979,65.7504,65.6716,65.7242,42884.0
2019-04-05 10:35:00,75.02,75.03,74.9,74.92,31602.0,65.7154,65.7242,65.6103,65.6278,31602.0
2019-04-05 10:40:00,74.93,74.95,74.88,74.9,45319.0,65.6366,65.6541,65.5928,65.6103,45319.0
2019-04-05 10:45:00,74.9,74.98,74.89,74.95,27050.0,65.6103,65.6804,65.6015,65.6541,27050.0
2019-04-05 10:50:00,74.96,75.02,74.95,75.0,39667.0,65.6629,65.7154,65.6541,65.6979,39667.0
2019-04-05 10:55:00,75.0,75.05,74.99,74.99,74990.0,65.6979,65.7417,65.6891,65.6891,74990.0
2019-04-05 11:00:00,74.99,75.0,74.91,74.95,31698.0,65.6891,65.6979,65.6191,65.6541,31698.0
2019-04-05 11:05:00,74.95,75.02,74.86,74.89,63619.0,65.6541,65.7154,65.5753,65.6015,63619.0
2019-04-05 11:10:00,74.89,74.92,74.85,74.92,48793.0,65.6015,65.6278,65.5665,65.6278,48793.0
2019-04-05 11:15:00,74.92,74.96,74.89,74.9,52765.0,65.6278,65.6629,65.6015,65.6103,52765.0
2019-04-05 11:20:00,74.89,74.92,74.87,74.88,45153.0,65.6015,65.6278,65.584,65.5928,45153.0
2019-04-05 11:25:00,74.89,74.92,74.84,74.91,48731.0,65.6015,65.6278,65.5577,65.6191,48731.0
2019-04-05 11:30:00,74.91,74.91,74.8,74.82,68908.0,65.6191,65.6191,65.5227,65.5402,68908.0
2019-04-05 11:35:00,74.82,74.84,74.79,74.84,22429.0,65.5402,65.5577,65.5139,65.5577,22429.0
2019-04-05 11:40:00,74.84,74.86,74.81,74.85,20743.0,65.5577,65.5753,65.5315,65.5665,20743.0
2019-04-05 11:45:00,74.84,74.89,74.79,74.83,50730.0,65.5577,65.6015,65.5139,65.549,50730.0
2019-04-05 11:50:00,74.83,74.88,74.82,74.86,18037.0,65.549,65.5928,65.5402,65.5753,18037.0
2019-04-05 11:55:00,74.87,74.93,74.86,74.89,27378.0,65.584,65.6366,65.5753,65.6015,27378.0
2019-04-05 12:00:00,74.89,74.9,74.85,74.87,20165.0,65.6015,65.6103,65.5665,65.584,20165.0
2019-04-05 12:05:00,74.88,74.9,74.85,74.88,12823.0,65.5928,65.6103,65.5665,65.5928,12823.0
2019-04-05 12:10:00,74.88,74.9,74.83,74.84,19116.0,65.5928,65.6103,65.549,65.5577,19116.0
2019-04-05 12:15:00,74.84,74.87,74.83,74.86,24442.0,65.5577,65.584,65.549,65.5753,24442.0
2019-04-05 12:20:00,74.87,74.88,74.82,74.85,25628.0,65.584,65.5928,65.5402,65.5665,25628.0
2019-04-05 12:25:00,74.85,74.89,74.81,74.87,32541.0,65.5665,65.6015,65.5315,65.584,32541.0
2019-04-05 12:30:00,74.87,74.93,74.86,74.92,37290.0,65.584,65.6366,65.5753,65.6278,37290.0
2019-04-05 12:35:00,74.93,74.93,74.88,74.9,33456.0,65.6366,65.6366,65.5928,65.6103,33456.0
2019-04-05 12:40:00,74.91,74.92,74.87,74.92,36555.0,65.6191,65.6278,65.584,65.6278,36555.0
2019-04-05 12:45:00,74.92,74.94,74.9,74.93,17228.0,65.6278,65.6453,65.6103,65.6366,17228.0
2019-04-05 12:50:00,74.94,74.98,74.91,74.96,61365.0,65.6453,65.6804,65.6191,65.6629,61365.0
2019-04-05 12:55:00,74.96,74.98,74.95,74.97,23710.0,65.6629,65.6804,65.6541,65.6716,23710.0
2019-04-05 13:00:00,74.97,74.99,74.95,74.98,14875.0,65.6716,65.6891,65.6541,65.6804,14875.0
2019-04-05 13:05:00,74.98,74.99,74.95,74.99,28245.0,65.6804,65.6891,65.6541,65.6891,28245.0
2019-04-05 13:10:00,74.99,75.02,74.99,75.01,56893.0,65.6891,65.7154,65.6891,65.7066,56893.0
2019-04-05 13:15:00,75.0,75.01,74.94,74.95,34995.0,65.6979,65.7066,65.6453,65.6541,34995.0
2019-04-05 13:20:00,74.95,75.02,74.95,75.0,31285.0,65.6541,65.7154,65.6541,65.6979,31285.0
2019-04-05 13:25:00,75.0,75.0,74.94,74.99,23434.0,65.6979,65.6979,65.6453,65.6891,23434.0
2019-04-05 13:30:00,74.99,75.0,74.96,74.98,23974.0,65.6891,65.6979,65.6629,65.6804,23974.0
2019-04-05 13:35:00,74.98,74.99,74.9,74.9,142423.0,65.6804,65.6891,65.6103,65.6103,142423.0
2019-04-05 13:40:00,74.9,74.92,74.86,74.92,40741.0,65.6103,65.6278,65.5753,65.6278,40741.0
2019-04-05 13:45:00,74.92,74.96,74.91,74.93,45963.0,65.6278,65.6629,65.6191,65.6366,45963.0
2019-04-05 13:50:00,74.92,74.96,74.92,74.96,9836.0,65.6278,65.6629,65.6278,65.6629,9836.0
2019-04-05 13:55:00,74.96,75.0,74.95,75.0,114541.0,65.6629,65.6979,65.6541,65.6979,114541.0
2019-04-05 14:00:00,75.0,75.0,74.91,74.95,41372.0,65.6979,65.6979,65.6191,65.6541,41372.0
2019-04-05 14:05:00,74.94,74.97,74.92,74.96,15311.0,65.6453,65.6716,65.6278,65.6629,15311.0
2019-04-05 14:10:00,74.96,74.97,74.93,74.97,24424.0,65.6629,65.6716,65.6366,65.6716,24424.0
2019-04-05 14:15:00,74.97,74.98,74.93,74.94,27314.0,65.6716,65.6804,65.6366,65.6453,27314.0
2019-04-05 14:20:00,74.94,74.94,74.89,74.91,40511.0,65.6453,65.6453,65.6015,65.6191,40511.0
2019-04-05 14:25:00,74.91,74.92,74.88,74.92,37592.0,65.6191,65.6278,65.5928,65.6278,37592.0
2019-04-05 14:30:00,74.91,74.92,74.84,74.87,32717.0,65.6191,65.6278,65.5577,65.584,32717.0
2019-04-05 14:35:00,74.87,74.9,74.8,74.9,102187.0,65.584,65.6103,65.5227,65.6103,102187.0
2019-04-05 14:40:00,74.9,74.9,74.82,74.85,25603.0,65.6103,65.6103,65.5402,65.5665,25603.0
2019-04-05 14:45:00,74.85,74.86,74.79,74.81,29192.0,65.5665,65.5753,65.5139,65.5315,29192.0
2019-04-05 14:50:00,74.83,74.9,74.8,74.88,30214.0,65.549,65.6103,65.5227,65.5928,30214.0
2019-04-05 14:55:00,74.89,74.95,74.88,74.94,76208.0,65.6015,65.6541,65.5928,65.6453,76208.0
2019-04-05 15:00:00,74.93,74.96,74.93,74.95,38463.0,65.6366,65.6629,65.6366,65.6541,38463.0
2019-04-05 15:05:00,74.95,74.98,74.92,74.94,31476.0,65.6541,65.6804,65.6278,65.6453,31476.0
2019-04-05 15:10:00,74.94,74.96,74.92,74.94,29938.0,65.6453,65.6629,65.6278,65.6453,29938.0
2019-04-05 15:15:00,74.93,74.97,74.91,74.94,28561.0,65.6366,65.6716,65.6191,65.6453,28561.0
2019-04-05 15:20:00,74.94,75.0,74.93,74.98,41002.0,65.6453,65.6979,65.6366,65.6804,41002.0
2019-04-05 15:25:00,74.98,75.03,74.97,75.0,48475.0,65.6804,65.7242,65.6716,65.6979,48475.0
2019-04-05 15:30:00,75.0,75.05,74.99,75.02,63926.0,65.6979,65.7417,65.6891,65.7154,63926.0
2019-04-05 15:35:00,75.02,75.04,74.98,75.02,59427.0,65.7154,65.7329,65.6804,65.7154,59427.0
2019-04-05 15:40:00,75.02,75.03,74.99,75.01,83493.0,65.7154,65.7242,65.6891,65.7066,83493.0
2019-04-05 15:45:00,75.01,75.04,74.99,75.02,104103.0,65.7066,65.7329,65.6891,65.7154,104103.0
2019-04-05 15:50:00,75.02,75.02,74.96,74.97,93927.0,65.7154,65.7154,65.6629,65.6716,93927.0
2019-04-05 15:55:00,74.97,75.08,74.96,75.02,275520.0,65.6716,65.768,65.6629,65.7154,275520.0
2019-04-08 09:30:00,74.47,74.95,74.47,74.82,181788.0,65.2336,65.6541,65.2336,65.5402,181788.0
2019-04-08 09:35:00,74.83,74.86,74.64,74.68,67422.0,65.549,65.5753,65.3825,65.4176,67422.0
2019-04-08 09:40:00,74.67,74.82,74.67,74.7,85929.0,65.4088,65.5402,65.4088,65.4351,85929.0
2019-04-08 09:45:00,74.71,74.76,74.58,74.76,80800.0,65.4439,65.4877,65.33,65.4877,80800.0
2019-04-08 09:50:00,74.76,74.82,74.7,74.71,42962.0,65.4877,65.5402,65.4351,65.4439,42962.0
2019-04-08 09:55:00,74.72,74.88,74.7,74.83,37577.0,65.4526,65.5928,65.4351,65.549,37577.0
2019-04-08 10:00:00,74.84,74.85,74.73,74.76,37865.0,65.5577,65.5665,65.4614,65.4877,37865.0
2019-04-08 10:05:00,74.77,74.89,74.76,74.81,35359.0,65.4964,65.6015,65.4877,65.5315,35359.0
2019-04-08 10:10:00,74.82,74.87,74.8,74.86,48551.0,65.5402,65.584,65.5227,65.5753,48551.0
2019-04-08 10:15:00,74.87,74.92,74.83,74.9,36855.0,65.584,65.6278,65.549,65.6103,36855.0
2019-04-08 10:20:00,74.91,74.91,74.85,74.89,28778.0,65.6191,65.6191,65.5665,65.6015,28778.0
2019-04-08 10:25:00,74.88,74.89,74.73,74.75,36771.0,65.5928,65.6015,65.4614,65.4789,36771.0
2019-04-08 10:30:00,74.76,74.92,74.75,74.84,55137.0,65.4877,65.6278,65.4789,65.5577,55137.0
2019-04-08 10:35:00,74.85,74.91,74.82,74.85,37372.0,65.5665,65.6191,65.5402,65.5665,37372.0
2019-04-08 10:40:00,74.85,74.88,74.83,74.88,26555.0,65.5665,65.5928,65.549,65.5928,26555.0
2019-04-08 10:45:00,74.88,74.96,74.87,74.95,42135.0,65.5928,65.6629,65.584,65.6541,42135.0
2019-04-08 10:50:00,74.96,75.0,74.93,74.99,42597.0,65.6629,65.6979,65.6366,65.6891,42597.0
2019-04-08 10:55:00,74.99,75.0,74.92,74.96,107113.0,65.6891,65.6979,65.6278,65.6629,107113.0
2019-04-08 11:00:00,74.96,75.06,74.95,75.02,60164.0,65.6629,65.7504,65.6541,65.7154,60164.0
2019-04-08 11:05:00,75.02,75.06,74.99,75.05,45912.0,65.7154,65.7504,65.6891,65.7417,45912.0
2019-04-08 11:10:00,75.05,75.08,75.01,75.03,46982.0,65.7417,65.768,65.7066,65.7242,46982.0
2019-04-08 11:15:00,75.03,75.14,75.03,75.12,57631.0,65.7242,65.8205,65.7242,65.803,57631.0
2019-04-08 11:20:00,75.12,75.12,74.96,74.97,67101.0,65.803,65.803,65.6629,65.6716,67101.0
2019-04-08 11:25:00,74.98,74.99,74.91,74.91,37000.0,65.6804,65.6891,65.6191,65.6191,37000.0
2019-04-08 11:30:00,74.91,74.95,74.82,74.82,51799.0,65.6191,65.6541,65.5402,65.5402,51799.0
2019-04-08 11:35:00,74.83,74.86,74.8,74.85,51742.0,65.549,65.5753,65.5227,65.5665,51742.0
2019-04-08 11:40:00,74.85,74.9,74.85,74.87,48192.0,65.5665,65.6103,65.5665,65.584,48192.0
2019-04-08 11:45:00,74.87,74.92,74.86,74.9,27663.0,65.584,65.6278,65.5753,65.6103,27663.0
2019-04-08 11:50:00,74.91,74.97,74.9,74.95,64718.0,65.6191,65.6716,65.6103,65.6541,64718.0
2019-04-08 11:55:00,74.95,74.95,74.89,74.95,43767.0,65.6541,65.6541,65.6015,65.6541,43767.0
2019-04-08 12:00:00,74.95,74.98,74.89,74.92,59928.0,65.6541,65.6804,65.6015,65.6278,59928.0
2019-04-08 12:05:00,74.91,74.96,74.9,74.94,26381.0,65.6191,65.6629,65.6103,65.6453,26381.0
2019-04-08 12:10:00,74.93,74.97,74.93,74.95,26939.0,65.6366,65.6716,65.6366,65.6541,26939.0
2019-04-08 12:15:00,74.94,74.95,74.92,74.94,28950.0,65.6453,65.6541,65.6278,65.6453,28950.0
2019-04-08 12:20:00,74.93,74.98,74.91,74.98,41155.0,65.6366,65.6804,65.6191,65.6804,41155.0
2019-04-08 12:25:00,74.98,75.01,74.96,74.98,37755.0,65.6804,65.7066,65.6629,65.6804,37755.0
2019-04-08 12:30:00,74.98,75.02,74.96,75.02,27867.0,65.6804,65.7154,65.6629,65.7154,27867.0
2019-04-08 12:35:00,75.01,75.08,75.0,75.07,49304.0,65.7066,65.768,65.6979,65.7592,49304.0
2019-04-08 12:40:00,75.07,75.12,75.05,75.12,54192.0,65.7592,65.803,65.7417,65.803,54192.0
2019-04-08 12:45:00,75.12,75.13,75.07,75.07,25841.0,65.803,65.8118,65.7592,65.7592,25841.0
2019-04-08 12:50:00,75.08,75.11,75.07,75.08,25330.0,65.768,65.7942,65.7592,65.768,25330.0
2019-04-08 12:55:00,75.07,75.11,75.07,75.1,26854.0,65.7592,65.7942,65.7592,65.7855,26854.0
2019-04-08 13:00:00,75.09,75.12,75.06,75.07,35097.0,65.7767,65.803,65.7504,65.7592,35097.0
2019-04-08 13:05:00,75.06,75.07,75.03,75.06,49195.0,65.7504,65.7592,65.7242,65.7504,49195.0
2019-04-08 13:10:00,75.07,75.13,75.06,75.12,29019.0,65.7592,65.8118,65.7504,65.803,29019.0
2019-04-08 13:15:00,75.13,75.19,75.12,75.15,51128.0,65.8118,65.8643,65.803,65.8293,51128.0
2019-04-08 13:20:00,75.16,75.18,75.12,75.14,22043.0,65.838,65.8556,65.803,65.8205,22043.0
2019-04-08 13:25:00,75.14,75.15,75.11,75.14,23345.0,65.8205,65.8293,65.7942,65.8205,23345.0
2019-04-08 13:30:00,75.14,75.2,75.11,75.19,38919.0,65.8205,65.8731,65.7942,65.8643,38919.0
2019-04-08 13:35:00,75.2,75.24,75.19,75.23,34528.0,65.8731,65.9081,65.8643,65.8994,34528.0
2019-04-08 13:40:00,75.23,75.23,75.18,75.21,30955.0,65.8994,65.8994,65.8556,65.8818,30955.0
2019-04-08 13:45:00,75.22,75.23,75.2,75.23,28372.0,65.8906,65.8994,65.8731,65.8994,28372.0
2019-04-08 13:50:00,75.23,75.3,75.23,75.23,108599.0,65.8994,65.9607,65.8994,65.8994,108599.0
2019-04-08 13:55:00,75.22,75.29,75.2,75.27,58121.0,65.8906,65.9519,65.8731,65.9344,58121.0
2019-04-08 14:00:00,75.28,75.29,75.21,75.21,34938.0,65.9432,65.9519,65.8818,65.8818,34938.0
2019-04-08 14:05:00,75.22,75.25,75.18,75.18,34006.0,65.8906,65.9169,65.8556,65.8556,34006.0
2019-04-08 14:10:00,75.19,75.21,75.18,75.18,23296.0,65.8643,65.8818,65.8556,65.8556,23296.0
2019-04-08 14:15:00,75.18,75.19,75.09,75.12,46113.0,65.8556,65.8643,65.7767,65.803,46113.0
2019-04-08 14:20:00,75.12,75.12,75.07,75.08,60325.0,65.803,65.803,65.7592,65.768,60325.0
2019-04-08 14:25:00,75.08,75.15,75.07,75.15,28648.0,65.768,65.8293,65.7592,65.8293,28648.0
2019-04-08 14:30:00,75.14,75.16,75.12,75.16,35668.0,65.8205,65.838,65.803,65.838,35668.0
2019-04-08 14:35:00,75.16,75.17,75.15,75.17,22437.0,65.838,65.8468,65.8293,65.8468,22437.0
2019-04-08 14:40:00,75.16,75.18,75.13,75.14,32280.0,65.838,65.8556,65.8118,65.8205,32280.0
2019-04-08 14:45:00,75.13,75.16,75.12,75.16,34649.0,65.8118,65.838,65.803,65.838,34649.0
2019-04-08 14:50:00,75.16,75.17,75.13,75.13,30649.0,65.838,65.8468,65.8118,65.8118,30649.0
2019-04-08 14:55:00,75.13,75.19,75.13,75.19,26070.0,65.8118,65.8643,65.8118,65.8643,26070.0
2019-04-08 15:00:00,75.19,75.21,75.17,75.18,56734.0,65.8643,65.8818,65.8468,65.8556,56734.0
2019-04-08 15:05:00,75.18,75.19,75.17,75.17,30755.0,65.8556,65.8643,65.8468,65.8468,30755.0
2019-04-08 15:10:00,75.17,75.17,75.13,75.17,40541.0,65.8468,65.8468,65.8118,65.8468,40541.0
2019-04-08 15:15:00,75.17,75.18,75.16,75.17,30628.0,65.8468,65.8556,65.838,65.8468,30628.0
2019-04-08 15:20:00,75.17,75.2,75.15,75.16,43721.0,65.8468,65.8731,65.8293,65.838,43721.0
2019-04-08 15:25:00,75.16,75.17,75.15,75.15,34878.0,65.838,65.8468,65.8293,65.8293,34878.0
2019-04-08 15:30:00,75.15,75.19,75.14,75.15,64774.0,65.8293,65.8643,65.8205,65.8293,64774.0
2019-04-08 15:35:00,75.16,75.16,75.14,75.16,62647.0,65.838,65.838,65.8205,65.838,62647.0
2019-04-08 15:40:00,75.16,75.21,75.15,75.2,60062.0,65.838,65.8818,65.8293,65.8731,60062.0
2019-04-08 15:45:00,75.2,75.22,75.17,75.17,108612.0,65.8731,65.8906,65.8468,65.8468,108612.0
2019-04-08 15:50:00,75.17,75.21,75.17,75.2,115256.0,65.8468,65.8818,65.8468,65.8731,115256.0
2019-04-08 15:55:00,75.2,75.21,75.14,75.2,231311.0,65.8731,65.8818,65.8205,65.8731,231311.0
2019-04-09 09:30:00,74.87,75.23,74.87,75.05,236706.0,65.584,65.8994,65.584,65.7417,236706.0
2019-04-09 09:35:00,75.05,75.06,74.86,74.96,62746.0,65.7417,65.7504,65.5753,65.6629,62746.0
2019-04-09 09:40:00,74.96,75.0,74.89,74.94,70987.0,65.6629,65.6979,65.6015,65.6453,70987.0
2019-04-09 09:45:00,74.92,74.94,74.8,74.83,79584.0,65.6278,65.6453,65.5227,65.549,79584.0
2019-04-09 09:50:00,74.83,74.95,74.8,74.93,53393.0,65.549,65.6541,65.5227,65.6366,53393.0
2019-04-09 09:55:00,74.93,75.0,74.89,74.93,47110.0,65.6366,65.6979,65.6015,65.6366,47110.0
2019-04-09 10:00:00,74.93,74.97,74.87,74.93,52183.0,65.6366,65.6716,65.584,65.6366,52183.0
2019-04-09 10:05:00,74.94,74.98,74.89,74.96,62543.0,65.6453,65.6804,65.6015,65.6629,62543.0
2019-04-09 10:10:00,74.96,74.97,74.83,74.86,53133.0,65.6629,65.6716,65.549,65.5753,53133.0
2019-04-09 10:15:00,74.85,74.91,74.81,74.85,43773.0,65.5665,65.6191,65.5315,65.5665,43773.0
2019-04-09 10:20:00,74.86,74.92,74.85,74.91,49833.0,65.5753,65.6278,65.5665,65.6191,49833.0
2019-04-09 10:25:00,74.92,74.93,74.88,74.9,37508.0,65.6278,65.6366,65.5928,65.6103,37508.0
2019-04-09 10:30:00,74.89,75.03,74.89,75.02,60648.0,65.6015,65.7242,65.6015,65.7154,60648.0
2019-04-09 10:35:00,75.03,75.03,74.95,74.96,47780.0,65.7242,65.7242,65.6541,65.6629,47780.0
2019-04-09 10:40:00,74.95,74.95,74.89,74.9,44723.0,65.6541,65.6541,65.6015,65.6103,44723.0
2019-04-09 10:45:00,74.89,74.93,74.88,74.89,39776.0,65.6015,65.6366,65.5928,65.6015,39776.0
2019-04-09 10:50:00,74.88,74.94,74.85,74.94,40576.0,65.5928,65.6453,65.5665,65.6453,40576.0
2019-04-09 10:55:00,74.95,75.02,74.94,74.97,41373.0,65.6541,65.7154,65.6453,65.6716,41373.0
2019-04-09 11:00:00,74.97,75.04,74.93,75.02,84054.0,65.6716,65.7329,65.6366,65.7154,84054.0
2019-04-09 11:05:00,75.01,75.01,74.92,74.92,33612.0,65.7066,65.7066,65.6278,65.6278,33612.0
2019-04-09 11:10:00,74.92,74.98,74.91,74.98,35224.0,65.6278,65.6804,65.6191,65.6804,35224.0
2019-04-09 11:15:00,74.99,75.01,74.92,74.94,27835.0,65.6891,65.7066,65.6278,65.6453,27835.0
2019-04-09 11:20:00,74.94,75.01,74.93,75.0,35453.0,65.6453,65.7066,65.6366,65.6979,35453.0
2019-04-09 11:25:00,74.99,74.99,74.96,74.99,23541.0,65.6891,65.6891,65.6629,65.6891,23541.0
2019-04-09 11:30:00,74.99,75.01,74.97,74.98,49981.0,65.6891,65.7066,65.6716,65.6804,49981.0
2019-04-09 11:35:00,74.97,75.04,74.96,75.02,41328.0,65.6716,65.7329,65.6629,65.7154,41328.0
2019-04-09 11:40:00,75.02,75.1,75.01,75.1,76091.0,65.7154,65.7855,65.7066,65.7855,76091.0
2019-04-09 11:45:00,75.09,75.12,75.0,75.06,34632.0,65.7767,65.803,65.6979,65.7504,34632.0
2019-04-09 11:50:00,75.06,75.08,75.04,75.06,25777.0,65.7504,65.768,65.7329,65.7504,25777.0
2019-04-09 11:55:00,75.05,75.12,75.05,75.09,32764.0,65.7417,65.803,65.7417,65.7767,32764.0
2019-04-09 12:00:00,75.09,75.09,75.05,75.06,31539.0,65.7767,65.7767,65.7417,65.7504,31539.0
2019-04-09 12:05:00,75.06,75.1,75.06,75.09,32833.0,65.7504,65.7855,65.7504,65.7767,32833.0
2019-04-09 12:10:00,75.09,75.18,75.08,75.17,36075.0,65.7767,65.8556,65.768,65.8468,36075.0
2019-04-09 12:15:00,75.17,75.21,75.16,75.2,22260.0,65.8468,65.8818,65.838,65.8731,22260.0
2019-04-09 12:20:00,75.21,75.22,75.16,75.18,31024.0,65.8818,65.8906,65.838,65.8556,31024.0
2019-04-09 12:25:00,75.19,75.2,75.12,75.15,45292.0,65.8643,65.8731,65.803,65.8293,45292.0
2019-04-09 12:30:00,75.15,75.17,75.12,75.16,27019.0,65.8293,65.8468,65.803,65.838,27019.0
2019-04-09 12:35:00,75.15,75.16,75.14,75.14,18775.0,65.8293,65.838,65.8205,65.8205,18775.0
2019-04-09 12:40:00,75.14,75.17,75.12,75.13,24730.0,65.8205,65.8468,65.803,65.8118,24730.0
2019-04-09 12:45:00,75.13,75.14,75.07,75.08,32777.0,65.8118,65.8205,65.7592,65.768,32777.0
2019-04-09 12:50:00,75.08,75.1,75.07,75.08,23477.0,65.768,65.7855,65.7592,65.768,23477.0
2019-04-09 12:55:00,75.07,75.09,75.02,75.02,28510.0,65.7592,65.7767,65.7154,65.7154,28510.0
2019-04-09 13:00:00,75.02,75.04,74.98,75.02,26932.0,65.7154,65.7329,65.6804,65.7154,26932.0
2019-04-09 13:05:00,75.02,75.05,74.99,75.05,27791.0,65.7154,65.7417,65.6891,65.7417,27791.0
2019-04-09 13:10:00,75.05,75.06,75.0,75.04,43001.0,65.7417,65.7504,65.6979,65.7329,43001.0
2019-04-09 13:15:00,75.03,75.06,75.01,75.03,33167.0,65.7242,65.7504,65.7066,65.7242,33167.0
2019-04-09 13:20:00,75.03,75.05,75.01,75.05,24277.0,65.7242,65.7417,65.7066,65.7417,24277.0
2019-04-09 13:25:00,75.05,75.09,75.04,75.05,17500.0,65.7417,65.7767,65.7329,65.7417,17500.0
2019-04-09 13:30:00,75.05,75.07,75.03,75.06,26088.0,65.7417,65.7592,65.7242,65.7504,26088.0
2019-04-09 13:35:00,75.06,75.07,75.02,75.05,24108.0,65.7504,65.7592,65.7154,65.7417,24108.0
2019-04-09 13:40:00,75.06,75.06,75.04,75.06,23046.0,65.7504,65.7504,65.7329,65.7504,23046.0
2019-04-09 13:45:00,75.06,75.07,75.04,75.05,12245.0,65.7504,65.7592,65.7329,65.7417,12245.0
2019-04-09 13:50:00,75.04,75.05,74.96,74.97,41935.0,65.7329,65.7417,65.6629,65.6716,41935.0
2019-04-09 13:55:00,74.97,74.97,74.91,74.93,43676.0,65.6716,65.6716,65.6191,65.6366,43676.0
2019-04-09 14:00:00,74.93,74.94,74.89,74.94,21808.0,65.6366,65.6453,65.6015,65.6453,21808.0
2019-04-09 14:05:00,74.93,74.94,74.9,74.94,28470.0,65.6366,65.6453,65.6103,65.6453,28470.0
2019-04-09 14:10:00,74.94,74.99,74.93,74.99,31828.0,65.6453,65.6891,65.6366,65.6891,31828.0
2019-04-09 14:15:00,74.99,75.01,74.97,74.98,23441.0,65.6891,65.7066,65.6716,65.6804,23441.0
2019-04-09 14:20:00,74.98,74.98,74.94,74.95,27109.0,65.6804,65.6804,65.6453,65.6541,27109.0
2019-04-09 14:25:00,74.95,74.96,74.9,74.93,36559.0,65.6541,65.6629,65.6103,65.6366,36559.0
2019-04-09 14:30:00,74.93,74.94,74.87,74.89,37808.0,65.6366,65.6453,65.584,65.6015,37808.0
2019-04-09 14:35:00,74.89,74.96,74.88,74.94,38949.0,65.6015,65.6629,65.5928,65.6453,38949.0
2019-04-09 14:40:00,74.94,74.94,74.84,74.87,33205.0,65.6453,65.6453,65.5577,65.584,33205.0
2019-04-09 14:45:00,74.87,74.88,74.83,74.88,30099.0,65.584,65.5928,65.549,65.5928,30099.0
2019-04-09 14:50:00,74.87,74.92,74.87,74.91,29891.0,65.584,65.6278,65.584,65.6191,29891.0
2019-04-09 14:55:00,74.91,74.96,74.9,74.95,24280.0,65.6191,65.6629,65.6103,65.6541,24280.0
2019-04-09 15:00:00,74.95,75.0,74.93,74.94,46449.0,65.6541,65.6979,65.6366,65.6453,46449.0
2019-04-09 15:05:00,74.95,74.95,74.9,74.92,33451.0,65.6541,65.6541,65.6103,65.6278,33451.0
2019-04-09 15:10:00,74.93,74.95,74.91,74.92,32867.0,65.6366,65.6541,65.6191,65.6278,32867.0
2019-04-09 15:15:00,74.92,74.97,74.92,74.97,36822.0,65.6278,65.6716,65.6278,65.6716,36822.0
2019-04-09 15:20:00,74.97,74.99,74.94,74.95,42100.0,65.6716,65.6891,65.6453,65.6541,42100.0
2019-04-09 15:25:00,74.95,74.95,74.92,74.94,37488.0,65.6541,65.6541,65.6278,65.6453,37488.0
2019-04-09 15:30:00,74.94,75.08,74.93,75.08,66267.0,65.6453,65.768,65.6366,65.768,66267.0
2019-04-09 15:35:00,75.08,75.08,75.04,75.08,74152.0,65.768,65.768,65.7329,65.768,74152.0
2019-04-09 15:40:00,75.08,75.09,75.05,75.09,50097.0,65.768,65.7767,65.7417,65.7767,50097.0
2019-04-09 15:45:00,75.09,75.12,75.07,75.08,114238.0,65.7767,65.803,65.7592,65.768,114238.0
2019-04-09 15:50:00,75.08,75.08,74.99,75.02,95303.0,65.768,65.768,65.6891,65.7154,95303.0
2019-04-09 15:55:00,75.02,75.13,74.94,75.13,307057.0,65.7154,65.8118,65.6453,65.8118,307057.0
2019-04-10 09:30:00,75.28,75.56,75.21,75.36,187511.0,65.9432,66.1884,65.8818,66.0132,187511.0
2019-04-10 09:35:00,75.41,75.48,75.35,75.4,55388.0,66.057,66.1184,66.0045,66.0483,55388.0
2019-04-10 09:40:00,75.4,75.54,75.39,75.52,47491.0,66.0483,66.1709,66.0395,66.1534,47491.0
2019-04-10 09:45:00,75.53,75.63,75.52,75.56,75561.0,66.1622,66.2498,66.1534,66.1884,75561.0
2019-04-10 09:50:00,75.55,75.55,75.34,75.52,75415.0,66.1797,66.1797,65.9957,66.1534,75415.0
2019-04-10 09:55:00,75.52,75.55,75.49,75.5,31323.0,66.1534,66.1797,66.1271,66.1359,31323.0
2019-04-10 10:00:00,75.5,75.53,75.32,75.32,41063.0,66.1359,66.1622,65.9782,65.9782,41063.0
2019-04-10 10:05:00,75.33,75.33,75.23,75.26,70067.0,65.987,65.987,65.8994,65.9256,70067.0
2019-04-10 10:10:00,75.25,75.42,75.24,75.41,70789.0,65.9169,66.0658,65.9081,66.057,70789.0
2019-04-10 10:15:00,75.4,75.46,75.33,75.33,36438.0,66.0483,66.1008,65.987,65.987,36438.0
2019-04-10 10:20:00,75.32,75.34,75.25,75.34,35138.0,65.9782,65.9957,65.9169,65.9957,35138.0
2019-04-10 10:25:00,75.34,75.44,75.33,75.41,22978.0,65.9957,66.0833,65.987,66.057,22978.0
2019-04-10 10:30:00,75.4,75.43,75.28,75.31,31082.0,66.0483,66.0746,65.9432,65.9694,31082.0
2019-04-10 10:35:00,75.32,75.35,75.27,75.31,26385.0,65.9782,66.0045,65.9344,65.9694,26385.0
2019-04-10 10:40:00,75.3,75.35,75.27,75.32,33036.0,65.9607,66.0045,65.9344,65.9782,33036.0
2019-04-10 10:45:00,75.33,75.45,75.32,75.45,48848.0,65.987,66.0921,65.9782,66.0921,48848.0
2019-04-10 10:50:00,75.46,75.52,75.46,75.52,36147.0,66.1008,66.1534,66.1008,66.1534,36147.0
2019-04-10 10:55:00,75.52,75.57,75.5,75.57,70586.0,66.1534,66.1972,66.1359,66.1972,70586.0
2019-04-10 11:00:00,75.57,75.61,75.56,75.57,88644.0,66.1972,66.2322,66.1884,66.1972,88644.0
2019-04-10 11:05:00,75.57,75.65,75.57,75.63,69951.0,66.1972,66.2673,66.1972,66.2498,69951.0
2019-04-10 11:10:00,75.62,75.71,75.57,75.67,83549.0,66.241,66.3198,66.1972,66.2848,83549.0
2019-04-10 11:15:00,75.67,75.7,75.61,75.65,48433.0,66.2848,66.3111,66.2322,66.2673,48433.0
2019-04-10 11:20:00,75.65,75.69,75.64,75.67,38645.0,66.2673,66.3023,66.2585,66.2848,38645.0
2019-04-10 11:25:00,75.67,75.69,75.63,75.64,39591.0,66.2848,66.3023,66.2498,66.2585,39591.0
2019-04-10 11:30:00,75.64,75.75,75.64,75.75,61397.0,66.2585,66.3549,66.2585,66.3549,61397.0
2019-04-10 11:35:00,75.75,75.8,75.74,75.8,75061.0,66.3549,66.3987,66.3461,66.3987,75061.0
2019-04-10 11:40:00,75.79,75.82,75.73,75.73,54518.0,66.3899,66.4162,66.3373,66.3373,54518.0
2019-04-10 11:45:00,75.73,75.77,75.7,75.74,73249.0,66.3373,66.3724,66.3111,66.3461,73249.0
2019-04-10 11:50:00,75.74,75.77,75.64,75.66,78538.0,66.3461,66.3724,66.2585,66.276,78538.0
2019-04-10 11:55:00,75.65,75.69,75.6,75.63,40820.0,66.2673,66.3023,66.2235,66.2498,40820.0
2019-04-10 12:00:00,75.63,75.65,75.58,75.61,30412.0,66.2498,66.2673,66.206,66.2322,30412.0
2019-04-10 12:05:00,75.61,75.61,75.55,75.55,29547.0,66.2322,66.2322,66.1797,66.1797,29547.0
2019-04-10 12:10:00,75.56,75.57,75.52,75.55,29484.0,66.1884,66.1972,66.1534,66.1797,29484.0
2019-04-10 12:15:00,75.55,75.56,75.54,75.55,24109.0,66.1797,66.1884,66.1709,66.1797,24109.0
2019-04-10 12:20:00,75.56,75.57,75.53,75.54,23825.0,66.1884,66.1972,66.1622,66.1709,23825.0
2019-04-10 12:25:00,75.53,75.56,75.51,75.52,53663.0,66.1622,66.1884,66.1446,66.1534,53663.0
2019-04-10 12:30:00,75.52,75.52,75.49,75.5,18958.0,66.1534,66.1534,66.1271,66.1359,18958.0
2019-04-10 12:35:00,75.5,75.52,75.45,75.46,41793.0,66.1359,66.1534,66.0921,66.1008,41793.0
2019-04-10 12:40:00,75.45,75.49,75.45,75.46,21518.0,66.0921,66.1271,66.0921,66.1008,21518.0
2019-04-10 12:45:00,75.46,75.48,75.46,75.47,25732.0,66.1008,66.1184,66.1008,66.1096,25732.0
2019-04-10 12:50:00,75.46,75.48,75.45,75.47,21242.0,66.1008,66.1184,66.0921,66.1096,21242.0
2019-04-10 12:55:00,75.47,75.48,75.42,75.45,40646.0,66.1096,66.1184,66.0658,66.0921,40646.0
2019-04-10 13:00:00,75.45,75.48,75.42,75.42,28517.0,66.0921,66.1184,66.0658,66.0658,28517.0
2019-04-10 13:05:00,75.42,75.44,75.37,75.39,27459.0,66.0658,66.0833,66.022,66.0395,27459.0
2019-04-10 13:10:00,75.39,75.4,75.36,75.39,21422.0,66.0395,66.0483,66.0132,66.0395,21422.0
2019-04-10 13:15:00,75.38,75.45,75.38,75.45,42436.0,66.0308,66.0921,66.0308,66.0921,42436.0
2019-04-10 13:20:00,75.45,75.46,75.43,75.45,22846.0,66.0921,66.1008,66.0746,66.0921,22846.0
2019-04-10 13:25:00,75.46,75.51,75.46,75.48,37526.0,66.1008,66.1446,66.1008,66.1184,37526.0
2019-04-10 13:30:00,75.49,75.51,75.48,75.5,30124.0,66.1271,66.1446,66.1184,66.1359,30124.0
2019-04-10 13:35:00,75.51,75.53,75.5,75.5,45104.0,66.1446,66.1622,66.1359,66.1359,45104.0
2019-04-10 13:40:00,75.5,75.51,75.47,75.49,32617.0,66.1359,66.1446,66.1096,66.1271,32617.0
2019-04-10 13:45:00,75.49,75.5,75.48,75.5,15333.0,66.1271,66.1359,66.1184,66.1359,15333.0
2019-04-10 13:50:00,75.5,75.59,75.49,75.58,40639.0,66.1359,66.2147,66.1271,66.206,40639.0
2019-04-10 13:55:00,75.59,75.65,75.56,75.59,108056.0,66.2147,66.2673,66.1884,66.2147,108056.0
2019-04-10 14:00:00,75.59,75.64,75.54,75.62,96420.0,66.2147,66.2585,66.1709,66.241,96420.0
2019-04-10 14:05:00,75.62,75.64,75.52,75.54,48120.0,66.241,66.2585,66.1534,66.1709,48120.0
2019-04-10 14:10:00,75.53,75.55,75.45,75.46,29200.0,66.1622,66.1797,66.0921,66.1008,29200.0
2019-04-10 14:15:00,75.46,75.48,75.44,75.45,27965.0,66.1008,66.1184,66.0833,66.0921,27965.0
2019-04-10 14:20:00,75.45,75.47,75.38,75.41,39173.0,66.0921,66.1096,66.0308,66.057,39173.0
2019-04-10 14:25:00,75.41,75.46,75.4,75.45,29989.0,66.057,66.1008,66.0483,66.0921,29989.0
2019-04-10 14:30:00,75.45,75.46,75.39,75.42,33991.0,66.0921,66.1008,66.0395,66.0658,33991.0
2019-04-10 14:35:00,75.41,75.47,75.41,75.47,38467.0,66.057,66.1096,66.057,66.1096,38467.0
2019-04-10 14:40:00,75.47,75.48,75.43,75.43,35445.0,66.1096,66.1184,66.0746,66.0746,35445.0
2019-04-10 14:45:00,75.44,75.44,75.41,75.42,25431.0,66.0833,66.0833,66.057,66.0658,25431.0
2019-04-10 14:50:00,75.42,75.51,75.42,75.51,35834.0,66.0658,66.1446,66.0658,66.1446,35834.0
2019-04-10 14:55:00,75.51,75.55,75.48,75.55,38438.0,66.1446,66.1797,66.1184,66.1797,38438.0
2019-04-10 15:00:00,75.55,75.61,75.54,75.58,51645.0,66.1797,66.2322,66.1709,66.206,51645.0
2019-04-10 15:05:00,75.58,75.63,75.56,75.62,62331.0,66.206,66.2498,66.1884,66.241,62331.0
2019-04-10 15:10:00,75.63,75.64,75.56,75.57,45022.0,66.2498,66.2585,66.1884,66.1972,45022.0
2019-04-10 15:15:00,75.58,75.58,75.53,75.54,35583.0,66.206,66.206,66.1622,66.1709,35583.0
2019-04-10 15:20:00,75.54,75.55,75.48,75.49,31828.0,66.1709,66.1797,66.1184,66.1271,31828.0
2019-04-10 15:25:00,75.49,75.51,75.47,75.5,37296.0,66.1271,66.1446,66.1096,66.1359,37296.0
2019-04-10 15:30:00,75.5,75.56,75.49,75.55,68947.0,66.1359,66.1884,66.1271,66.1797,68947.0
2019-04-10 15:35:00,75.55,75.57,75.53,75.53,59393.0,66.1797,66.1972,66.1622,66.1622,59393.0
2019-04-10 15:40:00,75.53,75.56,75.53,75.55,62163.0,66.1622,66.1884,66.1622,66.1797,62163.0
2019-04-10 15:45:00,75.55,75.56,75.5,75.5,76979.0,66.1797,66.1884,66.1359,66.1359,76979.0
2019-04-10 15:50:00,75.51,75.52,75.42,75.45,130432.0,66.1446,66.1534,66.0658,66.0921,130432.0
2019-04-10 15:55:00,75.44,75.5,75.36,75.49,288800.0,66.0833,66.1359,66.0132,66.1271,288800.0
2019-04-11 09:30:00,75.73,76.06,75.73,76.03,325053.0,66.3373,66.6264,66.3373,66.6001,325053.0
2019-04-11 09:35:00,76.03,76.07,75.91,75.95,217930.0,66.6001,66.6352,66.495,66.5301,217930.0
2019-04-11 09:40:00,75.95,76.07,75.93,76.0,162137.0,66.5301,66.6352,66.5125,66.5739,162137.0
2019-04-11 09:45:00,76.0,76.06,75.88,75.97,182091.0,66.5739,66.6264,66.4687,66.5476,182091.0
2019-04-11 09:50:00,75.99,76.01,75.74,75.76,111139.0,66.5651,66.5826,66.3461,66.3636,111139.0
2019-04-11 09:55:00,75.75,75.75,75.65,75.7,62545.0,66.3549,66.3549,66.2673,66.3111,62545.0
2019-04-11 10:00:00,75.69,75.82,75.68,75.81,56620.0,66.3023,66.4162,66.2935,66.4074,56620.0
2019-04-11 10:05:00,75.82,75.92,75.82,75.92,50179.0,66.4162,66.5038,66.4162,66.5038,50179.0
2019-04-11 10:10:00,75.92,75.99,75.9,75.96,66919.0,66.5038,66.5651,66.4863,66.5388,66919.0
2019-04-11 10:15:00,75.96,76.0,75.91,75.92,75527.0,66.5388,66.5739,66.495,66.5038,75527.0
2019-04-11 10:20:00,75.91,75.99,75.91,75.94,41907.0,66.495,66.5651,66.495,66.5213,41907.0
2019-04-11 10:25:00,75.94,75.94,75.86,75.87,48698.0,66.5213,66.5213,66.4512,66.46,48698.0
2019-04-11 10:30:00,75.87,75.88,75.76,75.77,33897.0,66.46,66.4687,66.3636,66.3724,33897.0
2019-04-11 10:35:00,75.77,75.82,75.76,75.81,60339.0,66.3724,66.4162,66.3636,66.4074,60339.0
2019-04-11 10:40:00,75.81,75.87,75.81,75.87,68926.0,66.4074,66.46,66.4074,66.46,68926.0
2019-04-11 10:45:00,75.87,75.93,75.86,75.89,43449.0,66.46,66.5125,66.4512,66.4775,43449.0
2019-04-11 10:50:00,75.9,75.92,75.87,75.9,27399.0,66.4863,66.5038,66.46,66.4863,27399.0
2019-04-11 10:55:00,75.89,75.94,75.89,75.94,38821.0,66.4775,66.5213,66.4775,66.5213,38821.0
2019-04-11 11:00:00,75.94,75.97,75.91,75.93,87133.0,66.5213,66.5476,66.495,66.5125,87133.0
2019-04-11 11:05:00,75.93,75.96,75.92,75.92,33747.0,66.5125,66.5388,66.5038,66.5038,33747.0
2019-04-11 11:10:00,75.92,75.96,75.91,75.94,47009.0,66.5038,66.5388,66.495,66.5213,47009.0
2019-04-11 11:15:00,75.93,75.94,75.88,75.94,35555.0,66.5125,66.5213,66.4687,66.5213,35555.0
2019-04-11 11:20:00,75.93,75.99,75.92,75.97,32838.0,66.5125,66.5651,66.5038,66.5476,32838.0
2019-04-11 11:25:00,75.97,76.0,75.95,75.98,36421.0,66.5476,66.5739,66.5301,66.5563,36421.0
2019-04-11 11:30:00,75.98,75.99,75.94,75.96,22963.0,66.5563,66.5651,66.5213,66.5388,22963.0
2019-04-11 11:35:00,75.96,75.98,75.95,75.97,27669.0,66.5388,66.5563,66.5301,66.5476,27669.0
2019-04-11 11:40:00,75.96,75.96,75.81,75.83,72866.0,66.5388,66.5388,66.4074,66.4249,72866.0
2019-04-11 11:45:00,75.82,75.85,75.8,75.82,35301.0,66.4162,66.4425,66.3987,66.4162,35301.0
2019-04-11 11:50:00,75.81,75.87,75.8,75.87,22921.0,66.4074,66.46,66.3987,66.46,22921.0
2019-04-11 11:55:00,75.87,75.87,75.82,75.86,44192.0,66.46,66.46,66.4162,66.4512,44192.0
2019-04-11 12:00:00,75.86,75.87,75.81,75.87,63670.0,66.4512,66.46,66.4074,66.46,63670.0
2019-04-11 12:05:00,75.87,75.89,75.82,75.83,108400.0,66.46,66.4775,66.4162,66.4249,108400.0
2019-04-11 12:10:00,75.83,75.83,75.79,75.81,27233.0,66.4249,66.4249,66.3899,66.4074,27233.0
2019-04-11 12:15:00,75.81,75.85,75.77,75.84,29809.0,66.4074,66.4425,66.3724,66.4337,29809.0
2019-04-11 12:20:00,75.84,75.88,75.82,75.85,33550.0,66.4337,66.4687,66.4162,66.4425,33550.0
2019-04-11 12:25:00,75.85,75.86,75.82,75.86,22266.0,66.4425,66.4512,66.4162,66.4512,22266.0
2019-04-11 12:30:00,75.86,75.88,75.84,75.84,39298.0,66.4512,66.4687,66.4337,66.4337,39298.0
2019-04-11 12:35:00,75.84,75.86,75.82,75.85,35133.0,66.4337,66.4512,66.4162,66.4425,35133.0
2019-04-11 12:40:00,75.85,75.85,75.81,75.83,24363.0,66.4425,66.4425,66.4074,66.4249,24363.0
2019-04-11 12:45:00,75.83,75.86,75.78,75.79,40473.0,66.4249,66.4512,66.3811,66.3899,40473.0
2019-04-11 12:50:00,75.79,75.85,75.79,75.84,23767.0,66.3899,66.4425,66.3899,66.4337,23767.0
2019-04-11 12:55:00,75.84,75.88,75.83,75.87,30393.0,66.4337,66.4687,66.4249,66.46,30393.0
2019-04-11 13:00:00,75.87,75.88,75.81,75.83,29713.0,66.46,66.4687,66.4074,66.4249,29713.0
2019-04-11 13:05:00,75.83,75.86,75.81,75.86,33669.0,66.4249,66.4512,66.4074,66.4512,33669.0
2019-04-11 13:10:00,75.86,75.88,75.85,75.87,16747.0,66.4512,66.4687,66.4425,66.46,16747.0
2019-04-11 13:15:00,75.88,75.9,75.87,75.89,27750.0,66.4687,66.4863,66.46,66.4775,27750.0
2019-04-11 13:20:00,75.89,75.93,75.89,75.93,30697.0,66.4775,66.5125,66.4775,66.5125,30697.0
2019-04-11 13:25:00,75.93,75.94,75.88,75.91,33923.0,66.5125,66.5213,66.4687,66.495,33923.0
2019-04-11 13:30:00,75.91,75.91,75.82,75.84,25941.0,66.495,66.495,66.4162,66.4337,25941.0
2019-04-11 13:35:00,75.84,75.84,75.77,75.77,22914.0,66.4337,66.4337,66.3724,66.3724,22914.0
2019-04-11 13:40:00,75.76,75.76,75.69,75.72,28414.0,66.3636,66.3636,66.3023,66.3286,28414.0
2019-04-11 13:45:00,75.72,75.75,75.7,75.72,25219.0,66.3286,66.3549,66.3111,66.3286,25219.0
2019-04-11 13:50:00,75.73,75.74,75.7,75.71,25155.0,66.3373,66.3461,66.3111,66.3198,25155.0
2019-04-11 13:55:00,75.71,75.75,75.69,75.75,21691.0,66.3198,66.3549,66.3023,66.3549,21691.0
2019-04-11 14:00:00,75.75,75.75,75.71,75.74,26427.0,66.3549,66.3549,66.3198,66.3461,26427.0
2019-04-11 14:05:00,75.74,75.78,75.73,75.78,32527.0,66.3461,66.3811,66.3373,66.3811,32527.0
2019-04-11 14:10:00,75.78,75.82,75.77,75.78,31697.0,66.3811,66.4162,66.3724,66.3811,31697.0
2019-04-11 14:15:00,75.79,75.81,75.76,75.79,32692.0,66.3899,66.4074,66.3636,66.3899,32692.0
2019-04-11 14:20:00,75.79,75.8,75.74,75.75,34281.0,66.3899,66.3987,66.3461,66.3549,34281.0
2019-04-11 14:25:00,75.74,75.74,75.66,75.66,24535.0,66.3461,66.3461,66.276,66.276,24535.0
2019-04-11 14:30:00,75.66,75.71,75.66,75.7,26156.0,66.276,66.3198,66.276,66.3111,26156.0
2019-04-11 14:35:00,75.7,75.76,75.7,75.74,26044.0,66.3111,66.3636,66.3111,66.3461,26044.0
2019-04-11 14:40:00,75.75,75.8,75.75,75.79,21192.0,66.3549,66.3987,66.3549,66.3899,21192.0
2019-04-11 14:45:00,75.8,75.81,75.76,75.79,41375.0,66.3987,66.4074,66.3636,66.3899,41375.0
2019-04-11 14:50:00,75.78,75.78,75.73,75.73,28755.0,66.3811,66.3811,66.3373,66.3373,28755.0
2019-04-11 14:55:00,75.73,75.78,75.71,75.78,32169.0,66.3373,66.3811,66.3198,66.3811,32169.0
2019-04-11 15:00:00,75.78,75.8,75.75,75.79,41921.0,66.3811,66.3987,66.3549,66.3899,41921.0
2019-04-11 15:05:00,75.78,75.8,75.77,75.78,26699.0,66.3811,66.3987,66.3724,66.3811,26699.0
2019-04-11 15:10:00,75.78,75.8,75.74,75.75,28023.0,66.3811,66.3987,66.3461,66.3549,28023.0
2019-04-11 15:15:00,75.75,75.8,75.74,75.79,37091.0,66.3549,66.3987,66.3461,66.3899,37091.0
2019-04-11 15:20:00,75.79,75.82,75.78,75.81,33871.0,66.3899,66.4162,66.3811,66.4074,33871.0
2019-04-11 15:25:00,75.81,75.83,75.8,75.81,33626.0,66.4074,66.4249,66.3987,66.4074,33626.0
2019-04-11 15:30:00,75.81,75.83,75.8,75.83,56560.0,66.4074,66.4249,66.3987,66.4249,56560.0
2019-04-11 15:35:00,75.83,75.86,75.82,75.84,59699.0,66.4249,66.4512,66.4162,66.4337,59699.0
2019-04-11 15:40:00,75.84,75.88,75.83,75.88,55156.0,66.4337,66.4687,66.4249,66.4687,55156.0
2019-04-11 15:45:00,75.88,75.91,75.81,75.82,81970.0,66.4687,66.495,66.4074,66.4162,81970.0
2019-04-11 15:50:00,75.82,75.86,75.81,75.84,133108.0,66.4162,66.4512,66.4074,66.4337,133108.0
2019-04-11 15:55:00,75.84,75.91,75.83,75.87,249354.0,66.4337,66.495,66.4249,66.46,249354.0
2019-04-12 09:30:00,76.12,76.73,76.04,76.59,366333.0,66.679,67.2133,66.6089,67.0907,366333.0
2019-04-12 09:35:00,76.59,76.6,76.43,76.51,101018.0,67.0907,67.0994,66.9505,67.0206,101018.0
2019-04-12 09:40:00,76.51,76.57,76.48,76.48,64209.0,67.0206,67.0732,66.9943,66.9943,64209.0
2019-04-12 09:45:00,76.48,76.57,76.48,76.55,71273.0,66.9943,67.0732,66.9943,67.0556,71273.0
2019-04-12 09:50:00,76.56,76.62,76.45,76.61,94497.0,67.0644,67.117,66.968,67.1082,94497.0
2019-04-12 09:55:00,76.61,76.7,76.58,76.69,94945.0,67.1082,67.187,67.0819,67.1783,94945.0
2019-04-12 10:00:00,76.69,76.71,76.61,76.64,82883.0,67.1783,67.1958,67.1082,67.1345,82883.0
2019-04-12 10:05:00,76.64,76.74,76.63,76.71,52743.0,67.1345,67.2221,67.1257,67.1958,52743.0
2019-04-12 10:10:00,76.72,76.75,76.66,76.69,42349.0,67.2046,67.2308,67.152,67.1783,42349.0
2019-04-12 10:15:00,76.7,76.79,76.69,76.77,75866.0,67.187,67.2659,67.1783,67.2484,75866.0
2019-04-12 10:20:00,76.78,76.83,76.73,76.8,117500.0,67.2571,67.3009,67.2133,67.2746,117500.0
2019-04-12 10:25:00,76.79,76.95,76.79,76.83,78971.0,67.2659,67.406,67.2659,67.3009,78971.0
2019-04-12 10:30:00,76.82,76.85,76.78,76.79,45374.0,67.2922,67.3184,67.2571,67.2659,45374.0
2019-04-12 10:35:00,76.79,76.8,76.72,76.77,59036.0,67.2659,67.2746,67.2046,67.2484,59036.0
2019-04-12 10:40:00,76.76,76.76,76.6,76.61,86366.0,67.2396,67.2396,67.0994,67.1082,86366.0
2019-04-12 10:45:00,76.62,76.7,76.61,76.66,93738.0,67.117,67.187,67.1082,67.152,93738.0
2019-04-12 10:50:00,76.65,76.68,76.62,76.67,30900.0,67.1432,67.1695,67.117,67.1608,30900.0
2019-04-12 10:55:00,76.67,76.67,76.61,76.61,37109.0,67.1608,67.1608,67.1082,67.1082,37109.0
2019-04-12 11:00:00,76.61,76.62,76.57,76.58,58064.0,67.1082,67.117,67.0732,67.0819,58064.0
2019-04-12 11:05:00,76.59,76.59,76.46,76.48,49559.0,67.0907,67.0907,66.9768,66.9943,49559.0
2019-04-12 11:10:00,76.48,76.51,76.46,76.49,60063.0,66.9943,67.0206,66.9768,67.0031,60063.0
2019-04-12 11:15:00,76.48,76.56,76.47,76.56,35909.0,66.9943,67.0644,66.9856,67.0644,35909.0
2019-04-12 11:20:00,76.55,76.63,76.54,76.61,40316.0,67.0556,67.1257,67.0469,67.1082,40316.0
2019-04-12 11:25:00,76.61,76.62,76.55,76.59,23256.0,67.1082,67.117,67.0556,67.0907,23256.0
2019-04-12 11:30:00,76.59,76.62,76.55,76.59,55608.0,67.0907,67.117,67.0556,67.0907,55608.0
2019-04-12 11:35:00,76.59,76.59,76.53,76.54,37116.0,67.0907,67.0907,67.0381,67.0469,37116.0
2019-04-12 11:40:00,76.55,76.57,76.53,76.55,49366.0,67.0556,67.0732,67.0381,67.0556,49366.0
2019-04-12 11:45:00,76.56,76.56,76.51,76.54,47206.0,67.0644,67.0644,67.0206,67.0469,47206.0
2019-04-12 11:50:00,76.55,76.57,76.51,76.51,48441.0,67.0556,67.0732,67.0206,67.0206,48441.0
2019-04-12 11:55:00,76.52,76.53,76.49,76.5,20351.0,67.0294,67.0381,67.0031,67.0118,20351.0
2019-04-12 12:00:00,76.5,76.53,76.49,76.5,21891.0,67.0118,67.0381,67.0031,67.0118,21891.0
2019-04-12 12:05:00,76.5,76.53,76.48,76.52,49057.0,67.0118,67.0381,66.9943,67.0294,49057.0
2019-04-12 12:10:00,76.52,76.57,76.52,76.56,19293.0,67.0294,67.0732,67.0294,67.0644,19293.0
2019-04-12 12:15:00,76.56,76.65,76.55,76.62,39051.0,67.0644,67.1432,67.0556,67.117,39051.0
2019-04-12 12:20:00,76.62,76.65,76.61,76.64,37846.0,67.117,67.1432,67.1082,67.1345,37846.0
2019-04-12 12:25:00,76.65,76.65,76.61,76.63,24312.0,67.1432,67.1432,67.1082,67.1257,24312.0
2019-04-12 12:30:00,76.62,76.65,76.61,76.65,13526.0,67.117,67.1432,67.1082,67.1432,13526.0
2019-04-12 12:35:00,76.65,76.65,76.6,76.63,22084.0,67.1432,67.1432,67.0994,67.1257,22084.0
2019-04-12 12:40:00,76.63,76.65,76.61,76.64,19576.0,67.1257,67.1432,67.1082,67.1345,19576.0
2019-04-12 12:45:00,76.64,76.67,76.63,76.67,42897.0,67.1345,67.1608,67.1257,67.1608,42897.0
2019-04-12 12:50:00,76.67,76.71,76.64,76.66,66946.0,67.1608,67.1958,67.1345,67.152,66946.0
2019-04-12 12:55:00,76.66,76.67,76.63,76.66,18395.0,67.152,67.1608,67.1257,67.152,18395.0
2019-04-12 13:00:00,76.67,76.69,76.66,76.68,37375.0,67.1608,67.1783,67.152,67.1695,37375.0
2019-04-12 13:05:00,76.69,76.69,76.65,76.67,30515.0,67.1783,67.1783,67.1432,67.1608,30515.0
2019-04-12 13:10:00,76.67,76.7,76.66,76.69,23988.0,67.1608,67.187,67.152,67.1783,23988.0
2019-04-12 13:15:00,76.69,76.69,76.66,76.68,26659.0,67.1783,67.1783,67.152,67.1695,26659.0
2019-04-12 13:20:00,76.68,76.69,76.64,76.64,19287.0,67.1695,67.1783,67.1345,67.1345,19287.0
2019-04-12 13:25:00,76.64,76.64,76.6,76.6,18979.0,67.1345,67.1345,67.0994,67.0994,18979.0
2019-04-12 13:30:00,76.61,76.62,76.56,76.57,24475.0,67.1082,67.117,67.0644,67.0732,24475.0
2019-04-12 13:35:00,76.57,76.57,76.55,76.56,26828.0,67.0732,67.0732,67.0556,67.0644,26828.0
2019-04-12 13:40:00,76.56,76.56,76.52,76.54,29594.0,67.0644,67.0644,67.0294,67.0469,29594.0
2019-04-12 13:45:00,76.55,76.56,76.5,76.52,22512.0,67.0556,67.0644,67.0118,67.0294,22512.0
2019-04-12 13:50:00,76.51,76.54,76.5,76.53,13707.0,67.0206,67.0469,67.0118,67.0381,13707.0
2019-04-12 13:55:00,76.53,76.59,76.53,76.55,28050.0,67.0381,67.0907,67.0381,67.0556,28050.0
2019-04-12 14:00:00,76.54,76.59,76.53,76.58,21491.0,67.0469,67.0907,67.0381,67.0819,21491.0
2019-04-12 14:05:00,76.58,76.6,76.55,76.55,22671.0,67.0819,67.0994,67.0556,67.0556,22671.0
2019-04-12 14:10:00,76.55,76.6,76.55,76.58,21447.0,67.0556,67.0994,67.0556,67.0819,21447.0
2019-04-12 14:15:00,76.59,76.63,76.59,76.62,25691.0,67.0907,67.1257,67.0907,67.117,25691.0
2019-04-12 14:20:00,76.62,76.62,76.57,76.57,30370.0,67.117,67.117,67.0732,67.0732,30370.0
2019-04-12 14:25:00,76.57,76.63,76.57,76.63,27534.0,67.0732,67.1257,67.0732,67.1257,27534.0
2019-04-12 14:30:00,76.63,76.67,76.63,76.65,31203.0,67.1257,67.1608,67.1257,67.1432,31203.0
2019-04-12 14:35:00,76.66,76.69,76.65,76.69,17820.0,67.152,67.1783,67.1432,67.1783,17820.0
2019-04-12 14:40:00,76.69,76.69,76.63,76.64,37770.0,67.1783,67.1783,67.1257,67.1345,37770.0
2019-04-12 14:45:00,76.64,76.64,76.58,76.6,43068.0,67.1345,67.1345,67.0819,67.0994,43068.0
2019-04-12 14:50:00,76.6,76.69,76.57,76.69,36486.0,67.0994,67.1783,67.0732,67.1783,36486.0
2019-04-12 14:55:00,76.69,76.7,76.65,76.67,51267.0,67.1783,67.187,67.1432,67.1608,51267.0
2019-04-12 15:00:00,76.68,76.69,76.64,76.65,42202.0,67.1695,67.1783,67.1345,67.1432,42202.0
2019-04-12 15:05:00,76.64,76.65,76.62,76.64,34853.0,67.1345,67.1432,67.117,67.1345,34853.0
2019-04-12 15:10:00,76.63,76.69,76.63,76.68,29845.0,67.1257,67.1783,67.1257,67.1695,29845.0
2019-04-12 15:15:00,76.68,76.69,76.67,76.67,22247.0,67.1695,67.1783,67.1608,67.1608,22247.0
2019-04-12 15:20:00,76.67,76.68,76.63,76.64,45513.0,67.1608,67.1695,67.1257,67.1345,45513.0
2019-04-12 15:25:00,76.64,76.66,76.63,76.65,32352.0,67.1345,67.152,67.1257,67.1432,32352.0
2019-04-12 15:30:00,76.65,76.68,76.63,76.67,42375.0,67.1432,67.1695,67.1257,67.1608,42375.0
2019-04-12 15:35:00,76.67,76.69,76.65,76.66,68898.0,67.1608,67.1783,67.1432,67.152,68898.0
2019-04-12 15:40:00,76.67,76.69,76.66,76.67,60550.0,67.1608,67.1783,67.152,67.1608,60550.0
2019-04-12 15:45:00,76.67,76.68,76.59,76.62,85202.0,67.1608,67.1695,67.0907,67.117,85202.0
2019-04-12 15:50:00,76.62,76.62,76.55,76.59,113612.0,67.117,67.117,67.0556,67.0907,113612.0
2019-04-12 15:55:00,76.6,76.66,76.59,76.65,231525.0,67.0994,67.152,67.0907,67.1432,231525.0
2019-04-15 09:30:00,76.67,76.7,76.26,76.41,129249.0,67.1608,67.187,66.8016,66.933,129249.0
2019-04-15 09:35:00,76.42,76.65,76.41,76.5,76046.0,66.9418,67.1432,66.933,67.0118,76046.0
2019-04-15 09:40:00,76.49,76.66,76.49,76.65,72032.0,67.0031,67.152,67.0031,67.1432,72032.0
2019-04-15 09:45:00,76.65,76.66,76.34,76.42,171689.0,67.1432,67.152,66.8717,66.9418,171689.0
2019-04-15 09:50:00,76.42,76.56,76.4,76.52,70617.0,66.9418,67.0644,66.9242,67.0294,70617.0
2019-04-15 09:55:00,76.53,76.53,76.26,76.26,84679.0,67.0381,67.0381,66.8016,66.8016,84679.0
2019-04-15 10:00:00,76.26,76.3,76.15,76.15,52965.0,66.8016,66.8367,66.7053,66.7053,52965.0
2019-04-15 10:05:00,76.16,76.25,76.11,76.12,47049.0,66.714,66.7929,66.6702,66.679,47049.0
2019-04-15 10:10:00,76.11,76.3,76.1,76.25,35088.0,66.6702,66.8367,66.6615,66.7929,35088.0
2019-04-15 10:15:00,76.25,76.29,76.22,76.25,39060.0,66.7929,66.8279,66.7666,66.7929,39060.0
2019-04-15 10:20:00,76.26,76.28,76.22,76.26,29612.0,66.8016,66.8191,66.7666,66.8016,29612.0
2019-04-15 10:25:00,76.26,76.27,76.22,76.24,37990.0,66.8016,66.8104,66.7666,66.7841,37990.0
2019-04-15 10:30:00,76.23,76.26,76.14,76.17,50556.0,66.7753,66.8016,66.6965,66.7228,50556.0
2019-04-15 10:35:00,76.17,76.29,76.16,76.26,52968.0,66.7228,66.8279,66.714,66.8016,52968.0
2019-04-15 10:40:00,76.26,76.28,76.14,76.15,33373.0,66.8016,66.8191,66.6965,66.7053,33373.0
2019-04-15 10:45:00,76.15,76.25,76.14,76.24,45802.0,66.7053,66.7929,66.6965,66.7841,45802.0
2019-04-15 10:50:00,76.25,76.34,76.24,76.31,42592.0,66.7929,66.8717,66.7841,66.8454,42592.0
2019-04-15 10:55:00,76.31,76.35,76.28,76.3,26384.0,66.8454,66.8805,66.8191,66.8367,26384.0
2019-04-15 11:00:00,76.3,76.36,76.27,76.28,33908.0,66.8367,66.8892,66.8104,66.8191,33908.0
2019-04-15 11:05:00,76.28,76.28,76.2,76.21,51473.0,66.8191,66.8191,66.7491,66.7578,51473.0
2019-04-15 11:10:00,76.21,76.27,76.2,76.23,38320.0,66.7578,66.8104,66.7491,66.7753,38320.0
2019-04-15 11:15:00,76.23,76.31,76.23,76.28,37927.0,66.7753,66.8454,66.7753,66.8191,37927.0
2019-04-15 11:20:00,76.28,76.29,76.18,76.22,52340.0,66.8191,66.8279,66.7315,66.7666,52340.0
2019-04-15 11:25:00,76.22,76.27,76.19,76.27,34266.0,66.7666,66.8104,66.7403,66.8104,34266.0
2019-04-15 11:30:00,76.26,76.28,76.21,76.22,33419.0,66.8016,66.8191,66.7578,66.7666,33419.0
2019-04-15 11:35:00,76.21,76.22,76.12,76.12,47662.0,66.7578,66.7666,66.679,66.679,47662.0
2019-04-15 11:40:00,76.12,76.22,76.11,76.19,40632.0,66.679,66.7666,66.6702,66.7403,40632.0
2019-04-15 11:45:00,76.19,76.22,76.18,76.19,37952.0,66.7403,66.7666,66.7315,66.7403,37952.0
2019-04-15 11:50:00,76.19,76.26,76.18,76.22,37341.0,66.7403,66.8016,66.7315,66.7666,37341.0
2019-04-15 11:55:00,76.22,76.23,76.15,76.18,85253.0,66.7666,66.7753,66.7053,66.7315,85253.0
2019-04-15 12:00:00,76.17,76.22,76.16,76.17,47338.0,66.7228,66.7666,66.714,66.7228,47338.0
2019-04-15 12:05:00,76.17,76.18,76.13,76.13,54908.0,66.7228,66.7315,66.6877,66.6877,54908.0
2019-04-15 12:10:00,76.13,76.15,76.11,76.15,67140.0,66.6877,66.7053,66.6702,66.7053,67140.0
2019-04-15 12:15:00,76.15,76.18,76.12,76.15,129419.0,66.7053,66.7315,66.679,66.7053,129419.0
2019-04-15 12:20:00,76.15,76.16,76.13,76.15,27565.0,66.7053,66.714,66.6877,66.7053,27565.0
2019-04-15 12:25:00,76.15,76.2,76.14,76.18,37229.0,66.7053,66.7491,66.6965,66.7315,37229.0
2019-04-15 12:30:00,76.18,76.21,76.11,76.14,136833.0,66.7315,66.7578,66.6702,66.6965,136833.0
2019-04-15 12:35:00,76.14,76.15,76.11,76.13,26684.0,66.6965,66.7053,66.6702,66.6877,26684.0
2019-04-15 12:40:00,76.13,76.14,76.1,76.12,40613.0,66.6877,66.6965,66.6615,66.679,40613.0
2019-04-15 12:45:00,76.11,76.12,76.08,76.11,35693.0,66.6702,66.679,66.6439,66.6702,35693.0
2019-04-15 12:50:00,76.12,76.15,76.11,76.13,36787.0,66.679,66.7053,66.6702,66.6877,36787.0
2019-04-15 12:55:00,76.13,76.15,76.11,76.13,33634.0,66.6877,66.7053,66.6702,66.6877,33634.0
2019-04-15 13:00:00,76.13,76.16,76.12,76.15,47917.0,66.6877,66.714,66.679,66.7053,47917.0
2019-04-15 13:05:00,76.16,76.19,76.15,76.17,42918.0,66.714,66.7403,66.7053,66.7228,42918.0
2019-04-15 13:10:00,76.17,76.17,76.12,76.13,120046.0,66.7228,66.7228,66.679,66.6877,120046.0
2019-04-15 13:15:00,76.14,76.14,76.09,76.09,123967.0,66.6965,66.6965,66.6527,66.6527,123967.0
2019-04-15 13:20:00,76.11,76.15,76.1,76.14,29102.0,66.6702,66.7053,66.6615,66.6965,29102.0
2019-04-15 13:25:00,76.14,76.14,76.12,76.12,25092.0,66.6965,66.6965,66.679,66.679,25092.0
2019-04-15 13:30:00,76.13,76.15,76.11,76.14,183239.0,66.6877,66.7053,66.6702,66.6965,183239.0
2019-04-15 13:35:00,76.14,76.23,76.13,76.2,90109.0,66.6965,66.7753,66.6877,66.7491,90109.0
2019-04-15 13:40:00,76.2,76.22,76.15,76.2,96053.0,66.7491,66.7666,66.7053,66.7491,96053.0
2019-04-15 13:45:00,76.21,76.23,76.19,76.2,27180.0,66.7578,66.7753,66.7403,66.7491,27180.0
2019-04-15 13:50:00,76.2,76.2,76.14,76.15,62984.0,66.7491,66.7491,66.6965,66.7053,62984.0
2019-04-15 13:55:00,76.15,76.17,76.13,76.17,46728.0,66.7053,66.7228,66.6877,66.7228,46728.0
2019-04-15 14:00:00,76.17,76.19,76.11,76.15,125172.0,66.7228,66.7403,66.6702,66.7053,125172.0
2019-04-15 14:05:00,76.15,76.15,76.11,76.12,56983.0,66.7053,66.7053,66.6702,66.679,56983.0
2019-04-15 14:10:00,76.11,76.15,76.09,76.15,94520.0,66.6702,66.7053,66.6527,66.7053,94520.0
2019-04-15 14:15:00,76.15,76.15,76.12,76.14,53720.0,66.7053,66.7053,66.679,66.6965,53720.0
2019-04-15 14:20:00,76.13,76.15,76.1,76.13,114504.0,66.6877,66.7053,66.6615,66.6877,114504.0
2019-04-15 14:25:00,76.12,76.15,76.11,76.14,42026.0,66.679,66.7053,66.6702,66.6965,42026.0
2019-04-15 14:30:00,76.14,76.18,76.13,76.16,67710.0,66.6965,66.7315,66.6877,66.714,67710.0
2019-04-15 14:35:00,76.16,76.16,76.13,76.15,48029.0,66.714,66.714,66.6877,66.7053,48029.0
2019-04-15 14:40:00,76.15,76.15,76.12,76.15,52560.0,66.7053,66.7053,66.679,66.7053,52560.0
2019-04-15 14:45:00,76.14,76.16,76.13,76.16,51280.0,66.6965,66.714,66.6877,66.714,51280.0
2019-04-15 14:50:00,76.16,76.18,76.14,76.16,70064.0,66.714,66.7315,66.6965,66.714,70064.0
2019-04-15 14:55:00,76.15,76.2,76.14,76.17,46802.0,66.7053,66.7491,66.6965,66.7228,46802.0
2019-04-15 15:00:00,76.18,76.2,76.16,76.2,87326.0,66.7315,66.7491,66.714,66.7491,87326.0
2019-04-15 15:05:00,76.2,76.26,76.19,76.23,56806.0,66.7491,66.8016,66.7403,66.7753,56806.0
2019-04-15 15:10:00,76.24,76.24,76.19,76.22,54861.0,66.7841,66.7841,66.7403,66.7666,54861.0
2019-04-15 15:15:00,76.22,76.23,76.2,76.22,45806.0,66.7666,66.7753,66.7491,66.7666,45806.0
2019-04-15 15:20:00,76.22,76.23,76.18,76.18,53462.0,66.7666,66.7753,66.7315,66.7315,53462.0
2019-04-15 15:25:00,76.19,76.2,76.16,76.2,35371.0,66.7403,66.7491,66.714,66.7491,35371.0
2019-04-15 15:30:00,76.2,76.2,76.14,76.17,79069.0,66.7491,66.7491,66.6965,66.7228,79069.0
2019-04-15 15:35:00,76.18,76.22,76.15,76.17,73175.0,66.7315,66.7666,66.7053,66.7228,73175.0
2019-04-15 15:40:00,76.17,76.22,76.17,76.2,54058.0,66.7228,66.7666,66.7228,66.7491,54058.0
2019-04-15 15:45:00,76.2,76.21,76.18,76.18,82792.0,66.7491,66.7578,66.7315,66.7315,82792.0
2019-04-15 15:50:00,76.18,76.2,76.15,76.18,117697.0,66.7315,66.7491,66.7053,66.7315,117697.0
2019-04-15 15:55:00,76.19,76.25,76.1,76.15,461347.0,66.7403,66.7929,66.6615,66.7053,461347.0
2019-04-16 09:30:00,76.48,76.56,76.16,76.49,288617.0,66.9943,67.0644,66.714,67.0031,288617.0
2019-04-16 09:35:00,76.48,76.52,76.32,76.36,91217.0,66.9943,67.0294,66.8542,66.8892,91217.0
2019-04-16 09:40:00,76.36,76.47,76.32,76.43,81316.0,66.8892,66.9856,66.8542,66.9505,81316.0
2019-04-16 09:45:00,76.44,76.45,76.29,76.36,83571.0,66.9593,66.968,66.8279,66.8892,83571.0
2019-04-16 09:50:00,76.36,76.36,76.25,76.31,62422.0,66.8892,66.8892,66.7929,66.8454,62422.0
2019-04-16 09:55:00,76.32,76.33,76.27,76.31,62240.0,66.8542,66.8629,66.8104,66.8454,62240.0
2019-04-16 10:00:00,76.31,76.46,76.31,76.31,62991.0,66.8454,66.9768,66.8454,66.8454,62991.0
2019-04-16 10:05:00,76.31,76.31,76.22,76.27,61963.0,66.8454,66.8454,66.7666,66.8104,61963.0
2019-04-16 10:10:00,76.27,76.33,76.27,76.3,93730.0,66.8104,66.8629,66.8104,66.8367,93730.0
2019-04-16 10:15:00,76.31,76.32,76.26,76.28,66151.0,66.8454,66.8542,66.8016,66.8191,66151.0
2019-04-16 10:20:00,76.28,76.31,76.25,76.27,44182.0,66.8191,66.8454,66.7929,66.8104,44182.0
2019-04-16 10:25:00,76.27,76.28,76.18,76.27,153118.0,66.8104,66.8191,66.7315,66.8104,153118.0
2019-04-16 10:30:00,76.28,76.28,76.21,76.22,33371.0,66.8191,66.8191,66.7578,66.7666,33371.0
2019-04-16 10:35:00,76.21,76.31,76.19,76.26,57295.0,66.7578,66.8454,66.7403,66.8016,57295.0
2019-04-16 10:40:00,76.26,76.29,76.21,76.22,25829.0,66.8016,66.8279,66.7578,66.7666,25829.0
2019-04-16 10:45:00,76.22,76.23,76.18,76.18,45566.0,66.7666,66.7753,66.7315,66.7315,45566.0
2019-04-16 10:50:00,76.18,76.21,76.14,76.2,59050.0,66.7315,66.7578,66.6965,66.7491,59050.0
2019-04-16 10:55:00,76.21,76.24,76.13,76.14,32774.0,66.7578,66.7841,66.6877,66.6965,32774.0
2019-04-16 11:00:00,76.14,76.21,76.1,76.21,36651.0,66.6965,66.7578,66.6615,66.7578,36651.0
2019-04-16 11:05:00,76.2,76.22,76.16,76.21,29170.0,66.7491,66.7666,66.714,66.7578,29170.0
2019-04-16 11:10:00,76.22,76.26,76.21,76.26,26916.0,66.7666,66.8016,66.7578,66.8016,26916.0
2019-04-16 11:15:00,76.26,76.26,76.21,76.24,24856.0,66.8016,66.8016,66.7578,66.7841,24856.0
2019-04-16 11:20:00,76.25,76.32,76.24,76.31,45942.0,66.7929,66.8542,66.7841,66.8454,45942.0
2019-04-16 11:25:00,76.32,76.32,76.25,76.26,27785.0,66.8542,66.8542,66.7929,66.8016,27785.0
2019-04-16 11:30:00,76.25,76.25,76.18,76.2,33658.0,66.7929,66.7929,66.7315,66.7491,33658.0
2019-04-16 11:35:00,76.21,76.23,76.17,76.18,31568.0,66.7578,66.7753,66.7228,66.7315,31568.0
2019-04-16 11:40:00,76.18,76.19,76.16,76.17,18945.0,66.7315,66.7403,66.714,66.7228,18945.0
2019-04-16 11:45:00,76.17,76.17,76.12,76.12,75964.0,66.7228,66.7228,66.679,66.679,75964.0
2019-04-16 11:50:00,76.12,76.15,76.05,76.06,48574.0,66.679,66.7053,66.6177,66.6264,48574.0
2019-04-16 11:55:00,76.06,76.06,75.98,76.0,98273.0,66.6264,66.6264,66.5563,66.5739,98273.0
2019-04-16 12:00:00,76.0,76.01,75.96,76.0,43289.0,66.5739,66.5826,66.5388,66.5739,43289.0
2019-04-16 12:05:00,76.0,76.03,75.98,76.0,38805.0,66.5739,66.6001,66.5563,66.5739,38805.0
2019-04-16 12:10:00,76.0,76.0,75.95,75.99,35994.0,66.5739,66.5739,66.5301,66.5651,35994.0
2019-04-16 12:15:00,75.99,76.02,75.97,75.97,52807.0,66.5651,66.5914,66.5476,66.5476,52807.0
2019-04-16 12:20:00,75.98,76.01,75.97,76.0,52808.0,66.5563,66.5826,66.5476,66.5739,52808.0
2019-04-16 12:25:00,76.01,76.01,75.98,76.0,58848.0,66.5826,66.5826,66.5563,66.5739,58848.0
2019-04-16 12:30:00,76.0,76.01,75.94,75.95,62170.0,66.5739,66.5826,66.5213,66.5301,62170.0
2019-04-16 12:35:00,75.94,75.95,75.82,75.85,60421.0,66.5213,66.5301,66.4162,66.4425,60421.0
2019-04-16 12:40:00,75.85,75.86,75.83,75.85,20504.0,66.4425,66.4512,66.4249,66.4425,20504.0
2019-04-16 12:45:00,75.85,75.91,75.84,75.89,39341.0,66.4425,66.495,66.4337,66.4775,39341.0
2019-04-16 12:50:00,75.88,75.89,75.85,75.85,32361.0,66.4687,66.4775,66.4425,66.4425,32361.0
2019-04-16 12:55:00,75.85,75.93,75.85,75.91,43170.0,66.4425,66.5125,66.4425,66.495,43170.0
2019-04-16 13:00:00,75.91,75.91,75.89,75.9,23545.0,66.495,66.495,66.4775,66.4863,23545.0
2019-04-16 13:05:00,75.89,75.91,75.83,75.86,126523.0,66.4775,66.495,66.4249,66.4512,126523.0
2019-04-16 13:10:00,75.86,75.92,75.85,75.88,71349.0,66.4512,66.5038,66.4425,66.4687,71349.0
2019-04-16 13:15:00,75.88,75.88,75.83,75.84,51206.0,66.4687,66.4687,66.4249,66.4337,51206.0
2019-04-16 13:20:00,75.84,75.85,75.79,75.82,57165.0,66.4337,66.4425,66.3899,66.4162,57165.0
2019-04-16 13:25:00,75.81,75.85,75.8,75.84,31693.0,66.4074,66.4425,66.3987,66.4337,31693.0
2019-04-16 13:30:00,75.84,75.85,75.83,75.85,41972.0,66.4337,66.4425,66.4249,66.4425,41972.0
2019-04-16 13:35:00,75.84,75.86,75.8,75.81,43097.0,66.4337,66.4512,66.3987,66.4074,43097.0
2019-04-16 13:40:00,75.8,75.8,75.73,75.74,63600.0,66.3987,66.3987,66.3373,66.3461,63600.0
2019-04-16 13:45:00,75.75,75.82,75.75,75.81,23056.0,66.3549,66.4162,66.3549,66.4074,23056.0
2019-04-16 13:50:00,75.81,75.83,75.79,75.8,33970.0,66.4074,66.4249,66.3899,66.3987,33970.0
2019-04-16 13:55:00,75.79,75.86,75.77,75.85,25999.0,66.3899,66.4512,66.3724,66.4425,25999.0
2019-04-16 14:00:00,75.84,75.85,75.82,75.84,33996.0,66.4337,66.4425,66.4162,66.4337,33996.0
2019-04-16 14:05:00,75.85,75.85,75.78,75.79,25910.0,66.4425,66.4425,66.3811,66.3899,25910.0
2019-04-16 14:10:00,75.79,75.79,75.68,75.7,60519.0,66.3899,66.3899,66.2935,66.3111,60519.0
2019-04-16 14:15:00,75.7,75.71,75.65,75.65,98856.0,66.3111,66.3198,66.2673,66.2673,98856.0
2019-04-16 14:20:00,75.65,75.66,75.59,75.61,98719.0,66.2673,66.276,66.2147,66.2322,98719.0
2019-04-16 14:25:00,75.62,75.65,75.52,75.58,55409.0,66.241,66.2673,66.1534,66.206,55409.0
2019-04-16 14:30:00,75.58,75.58,75.53,75.54,39385.0,66.206,66.206,66.1622,66.1709,39385.0
2019-04-16 14:35:00,75.54,75.58,75.54,75.56,30472.0,66.1709,66.206,66.1709,66.1884,30472.0
2019-04-16 14:40:00,75.56,75.61,75.55,75.58,54159.0,66.1884,66.2322,66.1797,66.206,54159.0
2019-04-16 14:45:00,75.59,75.6,75.53,75.54,146345.0,66.2147,66.2235,66.1622,66.1709,146345.0
2019-04-16 14:50:00,75.53,75.57,75.47,75.5,56949.0,66.1622,66.1972,66.1096,66.1359,56949.0
2019-04-16 14:55:00,75.49,75.58,75.49,75.58,41789.0,66.1271,66.206,66.1271,66.206,41789.0
2019-04-16 15:00:00,75.58,75.63,75.57,75.6,71768.0,66.206,66.2498,66.1972,66.2235,71768.0
2019-04-16 15:05:00,75.59,75.6,75.53,75.6,50352.0,66.2147,66.2235,66.1622,66.2235,50352.0
2019-04-16 15:10:00,75.6,75.61,75.59,75.6,62568.0,66.2235,66.2322,66.2147,66.2235,62568.0
2019-04-16 15:15:00,75.6,75.6,75.56,75.56,87720.0,66.2235,66.2235,66.1884,66.1884,87720.0
2019-04-16 15:20:00,75.56,75.57,75.5,75.54,633811.0,66.1884,66.1972,66.1359,66.1709,633811.0
2019-04-16 15:25:00,75.54,75.55,75.52,75.55,75595.0,66.1709,66.1797,66.1534,66.1797,75595.0
2019-04-16 15:30:00,75.55,75.55,75.43,75.45,136981.0,66.1797,66.1797,66.0746,66.0921,136981.0
2019-04-16 15:35:00,75.45,75.45,75.39,75.43,159474.0,66.0921,66.0921,66.0395,66.0746,159474.0
2019-04-16 15:40:00,75.43,75.54,75.36,75.54,1019249.0,66.0746,66.1709,66.0132,66.1709,1019249.0
2019-04-16 15:45:00,75.56,75.61,75.54,75.56,157084.0,66.1884,66.2322,66.1709,66.1884,157084.0
2019-04-16 15:50:00,75.56,75.58,75.52,75.54,210957.0,66.1884,66.206,66.1534,66.1709,210957.0
2019-04-16 15:55:00,75.53,75.72,75.52,75.72,552801.0,66.1622,66.3286,66.1534,66.3286,552801.0
2019-04-17 09:30:00,75.61,75.96,75.52,75.6,149224.0,66.2322,66.5388,66.1534,66.2235,149224.0
2019-04-17 09:35:00,75.57,75.72,75.56,75.69,58179.0,66.1972,66.3286,66.1884,66.3023,58179.0
2019-04-17 09:40:00,75.67,75.7,75.6,75.64,38502.0,66.2848,66.3111,66.2235,66.2585,38502.0
2019-04-17 09:45:00,75.64,75.64,75.53,75.59,44676.0,66.2585,66.2585,66.1622,66.2147,44676.0
2019-04-17 09:50:00,75.6,75.62,75.42,75.45,63946.0,66.2235,66.241,66.0658,66.0921,63946.0
2019-04-17 09:55:00,75.45,75.45,75.35,75.36,81218.0,66.0921,66.0921,66.0045,66.0132,81218.0
2019-04-17 10:00:00,75.35,75.36,75.23,75.23,104745.0,66.0045,66.0132,65.8994,65.8994,104745.0
2019-04-17 10:05:00,75.24,75.26,75.05,75.13,142959.0,65.9081,65.9256,65.7417,65.8118,142959.0
2019-04-17 10:10:00,75.14,75.15,74.99,75.05,130489.0,65.8205,65.8293,65.6891,65.7417,130489.0
2019-04-17 10:15:00,75.05,75.19,75.03,75.17,125298.0,65.7417,65.8643,65.7242,65.8468,125298.0
2019-04-17 10:20:00,75.17,75.31,75.15,75.27,141831.0,65.8468,65.9694,65.8293,65.9344,141831.0
2019-04-17 10:25:00,75.27,75.37,75.26,75.28,112377.0,65.9344,66.022,65.9256,65.9432,112377.0
2019-04-17 10:30:00,75.28,75.36,75.25,75.36,78907.0,65.9432,66.0132,65.9169,66.0132,78907.0
2019-04-17 10:35:00,75.36,75.4,75.3,75.36,113114.0,66.0132,66.0483,65.9607,66.0132,113114.0
2019-04-17 10:40:00,75.36,75.4,75.34,75.38,101860.0,66.0132,66.0483,65.9957,66.0308,101860.0
2019-04-17 10:45:00,75.38,75.44,75.34,75.42,50279.0,66.0308,66.0833,65.9957,66.0658,50279.0
2019-04-17 10:50:00,75.42,75.45,75.36,75.4,56175.0,66.0658,66.0921,66.0132,66.0483,56175.0
2019-04-17 10:55:00,75.4,75.41,75.31,75.32,63796.0,66.0483,66.057,65.9694,65.9782,63796.0
2019-04-17 11:00:00,75.32,75.32,75.2,75.24,66596.0,65.9782,65.9782,65.8731,65.9081,66596.0
2019-04-17 11:05:00,75.24,75.28,75.16,75.17,81646.0,65.9081,65.9432,65.838,65.8468,81646.0
2019-04-17 11:10:00,75.17,75.18,74.88,74.89,152065.0,65.8468,65.8556,65.5928,65.6015,152065.0
2019-04-17 11:15:00,74.89,74.97,74.8,74.97,135560.0,65.6015,65.6716,65.5227,65.6716,135560.0
2019-04-17 11:20:00,74.96,75.0,74.94,74.98,80629.0,65.6629,65.6979,65.6453,65.6804,80629.0
2019-04-17 11:25:00,74.98,75.02,74.89,74.99,148385.0,65.6804,65.7154,65.6015,65.6891,148385.0
2019-04-17 11:30:00,75.0,75.0,74.91,74.95,40586.0,65.6979,65.6979,65.6191,65.6541,40586.0
2019-04-17 11:35:00,74.95,74.99,74.9,74.97,51308.0,65.6541,65.6891,65.6103,65.6716,51308.0
2019-04-17 11:40:00,74.96,75.0,74.92,74.96,58555.0,65.6629,65.6979,65.6278,65.6629,58555.0
2019-04-17 11:45:00,74.96,75.11,74.95,75.06,58018.0,65.6629,65.7942,65.6541,65.7504,58018.0
2019-04-17 11:50:00,75.07,75.07,75.0,75.01,77136.0,65.7592,65.7592,65.6979,65.7066,77136.0
2019-04-17 11:55:00,75.02,75.1,75.01,75.07,36576.0,65.7154,65.7855,65.7066,65.7592,36576.0
2019-04-17 12:00:00,75.06,75.08,75.04,75.05,29549.0,65.7504,65.768,65.7329,65.7417,29549.0
2019-04-17 12:05:00,75.05,75.05,74.95,74.98,53691.0,65.7417,65.7417,65.6541,65.6804,53691.0
2019-04-17 12:10:00,74.97,75.0,74.94,74.98,54077.0,65.6716,65.6979,65.6453,65.6804,54077.0
2019-04-17 12:15:00,74.98,75.0,74.95,74.97,27777.0,65.6804,65.6979,65.6541,65.6716,27777.0
2019-04-17 12:20:00,74.98,74.98,74.84,74.87,317195.0,65.6804,65.6804,65.5577,65.584,317195.0
2019-04-17 12:25:00,74.87,74.94,74.86,74.92,87277.0,65.584,65.6453,65.5753,65.6278,87277.0
2019-04-17 12:30:00,74.91,75.0,74.91,74.94,78718.0,65.6191,65.6979,65.6191,65.6453,78718.0
2019-04-17 12:35:00,74.94,75.0,74.93,74.94,49775.0,65.6453,65.6979,65.6366,65.6453,49775.0
2019-04-17 12:40:00,74.95,75.0,74.95,74.97,40805.0,65.6541,65.6979,65.6541,65.6716,40805.0
2019-04-17 12:45:00,74.97,75.0,74.95,74.97,46378.0,65.6716,65.6979,65.6541,65.6716,46378.0
2019-04-17 12:50:00,74.97,75.0,74.95,74.98,54220.0,65.6716,65.6979,65.6541,65.6804,54220.0
2019-04-17 12:55:00,75.0,75.01,74.99,75.01,61329.0,65.6979,65.7066,65.6891,65.7066,61329.0
2019-04-17 13:00:00,75.01,75.03,75.0,75.02,31310.0,65.7066,65.7242,65.6979,65.7154,31310.0
2019-04-17 13:05:00,75.03,75.03,75.02,75.03,45326.0,65.7242,65.7242,65.7154,65.7242,45326.0
2019-04-17 13:10:00,75.03,75.03,75.02,75.03,60131.0,65.7242,65.7242,65.7154,65.7242,60131.0
2019-04-17 13:15:00,75.03,75.06,74.98,75.01,184912.0,65.7242,65.7504,65.6804,65.7066,184912.0
2019-04-17 13:20:00,75.0,75.04,74.94,74.98,88289.0,65.6979,65.7329,65.6453,65.6804,88289.0
2019-04-17 13:25:00,74.99,75.02,74.96,75.02,34662.0,65.6891,65.7154,65.6629,65.7154,34662.0
2019-04-17 13:30:00,75.02,75.02,74.97,74.99,53027.0,65.7154,65.7154,65.6716,65.6891,53027.0
2019-04-17 13:35:00,74.99,75.0,74.97,74.99,53844.0,65.6891,65.6979,65.6716,65.6891,53844.0
2019-04-17 13:40:00,74.99,75.0,74.94,74.96,46589.0,65.6891,65.6979,65.6453,65.6629,46589.0
2019-04-17 13:45:00,74.97,74.98,74.93,74.94,34274.0,65.6716,65.6804,65.6366,65.6453,34274.0
2019-04-17 13:50:00,74.93,74.94,74.87,74.9,51293.0,65.6366,65.6453,65.584,65.6103,51293.0
2019-04-17 13:55:00,74.9,74.92,74.87,74.88,56798.0,65.6103,65.6278,65.584,65.5928,56798.0
2019-04-17 14:00:00,74.88,74.92,74.87,74.92,36501.0,65.5928,65.6278,65.584,65.6278,36501.0
2019-04-17 14:05:00,74.92,74.98,74.91,74.97,35952.0,65.6278,65.6804,65.6191,65.6716,35952.0
2019-04-17 14:10:00,74.97,74.98,74.9,74.94,50364.0,65.6716,65.6804,65.6103,65.6453,50364.0
2019-04-17 14:15:00,74.94,75.0,74.93,74.96,58857.0,65.6453,65.6979,65.6366,65.6629,58857.0
2019-04-17 14:20:00,74.96,74.97,74.94,74.95,81563.0,65.6629,65.6716,65.6453,65.6541,81563.0
2019-04-17 14:25:00,74.95,74.95,74.89,74.9,72668.0,65.6541,65.6541,65.6015,65.6103,72668.0
2019-04-17 14:30:00,74.91,74.96,74.9,74.96,89930.0,65.6191,65.6629,65.6103,65.6629,89930.0
2019-04-17 14:35:00,74.96,75.01,74.94,74.98,81986.0,65.6629,65.7066,65.6453,65.6804,81986.0
2019-04-17 14:40:00,74.98,75.05,74.97,75.03,56692.0,65.6804,65.7417,65.6716,65.7242,56692.0
2019-04-17 14:45:00,75.04,75.1,75.04,75.07,46868.0,65.7329,65.7855,65.7329,65.7592,46868.0
2019-04-17 14:50:00,75.07,75.08,74.98,75.0,78826.0,65.7592,65.768,65.6804,65.6979,78826.0
2019-04-17 14:55:00,75.0,75.02,74.97,75.0,60227.0,65.6979,65.7154,65.6716,65.6979,60227.0
2019-04-17 15:00:00,75.0,75.01,74.98,75.0,70441.0,65.6979,65.7066,65.6804,65.6979,70441.0
2019-04-17 15:05:00,75.0,75.02,74.98,75.0,79156.0,65.6979,65.7154,65.6804,65.6979,79156.0
2019-04-17 15:10:00,75.0,75.01,74.99,75.0,73185.0,65.6979,65.7066,65.6891,65.6979,73185.0
2019-04-17 15:15:00,75.0,75.02,74.95,74.98,86654.0,65.6979,65.7154,65.6541,65.6804,86654.0
2019-04-17 15:20:00,74.98,74.99,74.94,74.95,68919.0,65.6804,65.6891,65.6453,65.6541,68919.0
2019-04-17 15:25:00,74.94,75.01,74.94,74.98,100820.0,65.6453,65.7066,65.6453,65.6804,100820.0
2019-04-17 15:30:00,74.98,75.01,74.97,75.01,69364.0,65.6804,65.7066,65.6716,65.7066,69364.0
2019-04-17 15:35:00,75.01,75.04,74.97,75.03,115159.0,65.7066,65.7329,65.6716,65.7242,115159.0
2019-04-17 15:40:00,75.03,75.05,74.99,75.05,158554.0,65.7242,65.7417,65.6891,65.7417,158554.0
2019-04-17 15:45:00,75.05,75.05,74.97,75.02,124552.0,65.7417,65.7417,65.6716,65.7154,124552.0
2019-04-17 15:50:00,75.02,75.1,74.97,75.09,209841.0,65.7154,65.7855,65.6716,65.7767,209841.0
2019-04-17 15:55:00,75.09,75.15,75.05,75.12,304328.0,65.7767,65.8293,65.7417,65.803,304328.0
2019-04-18 09:30:00,75.39,75.51,75.21,75.46,661160.0,66.0395,66.1446,65.8818,66.1008,661160.0
2019-04-18 09:35:00,75.45,75.74,75.43,75.74,85748.0,66.0921,66.3461,66.0746,66.3461,85748.0
2019-04-18 09:40:00,75.75,75.86,75.6,75.64,78884.0,66.3549,66.4512,66.2235,66.2585,78884.0
2019-04-18 09:45:00,75.64,75.73,75.6,75.67,44992.0,66.2585,66.3373,66.2235,66.2848,44992.0
2019-04-18 09:50:00,75.67,75.67,75.54,75.6,82008.0,66.2848,66.2848,66.1709,66.2235,82008.0
2019-04-18 09:55:00,75.6,75.6,75.46,75.49,52794.0,66.2235,66.2235,66.1008,66.1271,52794.0
2019-04-18 10:00:00,75.48,75.49,75.41,75.48,48434.0,66.1184,66.1271,66.057,66.1184,48434.0
2019-04-18 10:05:00,75.47,75.5,75.44,75.48,41122.0,66.1096,66.1359,66.0833,66.1184,41122.0
2019-04-18 10:10:00,75.48,75.53,75.48,75.5,67462.0,66.1184,66.1622,66.1184,66.1359,67462.0
2019-04-18 10:15:00,75.49,75.54,75.47,75.52,88565.0,66.1271,66.1709,66.1096,66.1534,88565.0
2019-04-18 10:20:00,75.52,75.53,75.38,75.4,117986.0,66.1534,66.1622,66.0308,66.0483,117986.0
2019-04-18 10:25:00,75.4,75.41,75.37,75.38,64447.0,66.0483,66.057,66.022,66.0308,64447.0
2019-04-18 10:30:00,75.39,75.49,75.39,75.43,74727.0,66.0395,66.1271,66.0395,66.0746,74727.0
2019-04-18 10:35:00,75.42,75.49,75.41,75.48,116416.0,66.0658,66.1271,66.057,66.1184,116416.0
2019-04-18 10:40:00,75.47,75.63,75.45,75.62,87424.0,66.1096,66.2498,66.0921,66.241,87424.0
2019-04-18 10:45:00,75.62,75.73,75.62,75.72,78874.0,66.241,66.3373,66.241,66.3286,78874.0
2019-04-18 10:50:00,75.72,75.75,75.68,75.74,69090.0,66.3286,66.3549,66.2935,66.3461,69090.0
2019-04-18 10:55:00,75.74,75.78,75.71,75.74,41350.0,66.3461,66.3811,66.3198,66.3461,41350.0
2019-04-18 11:00:00,75.74,75.76,75.58,75.67,85294.0,66.3461,66.3636,66.206,66.2848,85294.0
2019-04-18 11:05:00,75.68,75.78,75.68,75.73,47969.0,66.2935,66.3811,66.2935,66.3373,47969.0
2019-04-18 11:10:00,75.74,75.74,75.68,75.73,34616.0,66.3461,66.3461,66.2935,66.3373,34616.0
2019-04-18 11:15:00,75.72,75.74,75.68,75.74,22865.0,66.3286,66.3461,66.2935,66.3461,22865.0
2019-04-18 11:20:00,75.73,75.74,75.61,75.64,46785.0,66.3373,66.3461,66.2322,66.2585,46785.0
2019-04-18 11:25:00,75.65,75.75,75.65,75.74,35032.0,66.2673,66.3549,66.2673,66.3461,35032.0
2019-04-18 11:30:00,75.75,75.8,75.72,75.8,45879.0,66.3549,66.3987,66.3286,66.3987,45879.0
2019-04-18 11:35:00,75.81,75.92,75.79,75.91,30054.0,66.4074,66.5038,66.3899,66.495,30054.0
2019-04-18 11:40:00,75.9,75.99,75.87,75.94,33979.0,66.4863,66.5651,66.46,66.5213,33979.0
2019-04-18 11:45:00,75.93,75.96,75.92,75.96,29207.0,66.5125,66.5388,66.5038,66.5388,29207.0
2019-04-18 11:50:00,75.97,75.97,75.9,75.94,37481.0,66.5476,66.5476,66.4863,66.5213,37481.0
2019-04-18 11:55:00,75.95,75.98,75.93,75.94,33453.0,66.5301,66.5563,66.5125,66.5213,33453.0
2019-04-18 12:00:00,75.95,75.99,75.92,75.99,74796.0,66.5301,66.5651,66.5038,66.5651,74796.0
2019-04-18 12:05:00,75.98,76.02,75.96,76.01,32066.0,66.5563,66.5914,66.5388,66.5826,32066.0
2019-04-18 12:10:00,76.02,76.06,76.01,76.02,41801.0,66.5914,66.6264,66.5826,66.5914,41801.0
2019-04-18 12:15:00,76.02,76.22,76.01,76.2,68934.0,66.5914,66.7666,66.5826,66.7491,68934.0
2019-04-18 12:20:00,76.2,76.2,76.11,76.19,49097.0,66.7491,66.7491,66.6702,66.7403,49097.0
2019-04-18 12:25:00,76.2,76.22,76.12,76.22,77690.0,66.7491,66.7666,66.679,66.7666,77690.0
2019-04-18 12:30:00,76.21,76.26,76.09,76.11,55562.0,66.7578,66.8016,66.6527,66.6702,55562.0
2019-04-18 12:35:00,76.12,76.14,76.08,76.09,35480.0,66.679,66.6965,66.6439,66.6527,35480.0
2019-04-18 12:40:00,76.09,76.1,76.07,76.1,33186.0,66.6527,66.6615,66.6352,66.6615,33186.0
2019-04-18 12:45:00,76.1,76.14,76.09,76.12,28644.0,66.6615,66.6965,66.6527,66.679,28644.0
2019-04-18 12:50:00,76.12,76.12,76.07,76.08,58000.0,66.679,66.679,66.6352,66.6439,58000.0
2019-04-18 12:55:00,76.07,76.1,76.04,76.05,41524.0,66.6352,66.6615,66.6089,66.6177,41524.0
2019-04-18 13:00:00,76.06,76.07,76.04,76.06,34096.0,66.6264,66.6352,66.6089,66.6264,34096.0
2019-04-18 13:05:00,76.06,76.07,76.03,76.05,43498.0,66.6264,66.6352,66.6001,66.6177,43498.0
2019-04-18 13:10:00,76.06,76.09,76.06,76.08,12374.0,66.6264,66.6527,66.6264,66.6439,12374.0
2019-04-18 13:15:00,76.08,76.11,76.07,76.09,33711.0,66.6439,66.6702,66.6352,66.6527,33711.0
2019-04-18 13:20:00,76.09,76.1,76.07,76.09,5651.0,66.6527,66.6615,66.6352,66.6527,5651.0
2019-04-18 13:25:00,76.1,76.1,76.09,76.1,19434.0,66.6615,66.6615,66.6527,66.6615,19434.0
2019-04-18 13:30:00,76.09,76.11,76.07,76.07,41419.0,66.6527,66.6702,66.6352,66.6352,41419.0
2019-04-18 13:35:00,76.07,76.08,76.05,76.05,32495.0,66.6352,66.6439,66.6177,66.6177,32495.0
2019-04-18 13:40:00,76.06,76.08,76.05,76.06,13322.0,66.6264,66.6439,66.6177,66.6264,13322.0
2019-04-18 13:45:00,76.06,76.09,76.06,76.08,34123.0,66.6264,66.6527,66.6264,66.6439,34123.0
2019-04-18 13:50:00,76.08,76.11,76.08,76.09,24520.0,66.6439,66.6702,66.6439,66.6527,24520.0
2019-04-18 13:55:00,76.09,76.13,76.08,76.13,44509.0,66.6527,66.6877,66.6439,66.6877,44509.0
2019-04-18 14:00:00,76.13,76.14,76.1,76.12,76912.0,66.6877,66.6965,66.6615,66.679,76912.0
2019-04-18 14:05:00,76.12,76.21,76.12,76.2,48069.0,66.679,66.7578,66.679,66.7491,48069.0
2019-04-18 14:10:00,76.2,76.21,76.16,76.2,27347.0,66.7491,66.7578,66.714,66.7491,27347.0
2019-04-18 14:15:00,76.2,76.22,76.16,76.16,50689.0,66.7491,66.7666,66.714,66.714,50689.0
2019-04-18 14:20:00,76.16,76.17,76.05,76.05,59163.0,66.714,66.7228,66.6177,66.6177,59163.0
2019-04-18 14:25:00,76.05,76.11,76.04,76.11,36492.0,66.6177,66.6702,66.6089,66.6702,36492.0
2019-04-18 14:30:00,76.12,76.15,76.08,76.1,22361.0,66.679,66.7053,66.6439,66.6615,22361.0
2019-04-18 14:35:00,76.1,76.11,76.05,76.09,21236.0,66.6615,66.6702,66.6177,66.6527,21236.0
2019-04-18 14:40:00,76.09,76.14,76.08,76.09,19156.0,66.6527,66.6965,66.6439,66.6527,19156.0
2019-04-18 14:45:00,76.1,76.18,76.08,76.16,25436.0,66.6615,66.7315,66.6439,66.714,25436.0
2019-04-18 14:50:00,76.15,76.17,76.12,76.13,24637.0,66.7053,66.7228,66.679,66.6877,24637.0
2019-04-18 14:55:00,76.13,76.13,76.02,76.07,61792.0,66.6877,66.6877,66.5914,66.6352,61792.0
2019-04-18 15:00:00,76.07,76.1,76.07,76.09,18841.0,66.6352,66.6615,66.6352,66.6527,18841.0
2019-04-18 15:05:00,76.09,76.12,76.07,76.1,46233.0,66.6527,66.679,66.6352,66.6615,46233.0
2019-04-18 15:10:00,76.11,76.13,76.08,76.1,40098.0,66.6702,66.6877,66.6439,66.6615,40098.0
2019-04-18 15:15:00,76.09,76.12,76.08,76.11,25019.0,66.6527,66.679,66.6439,66.6702,25019.0
2019-04-18 15:20:00,76.11,76.12,76.07,76.08,38416.0,66.6702,66.679,66.6352,66.6439,38416.0
2019-04-18 15:25:00,76.07,76.12,76.07,76.09,72654.0,66.6352,66.679,66.6352,66.6527,72654.0
2019-04-18 15:30:00,76.08,76.08,76.04,76.06,59352.0,66.6439,66.6439,66.6089,66.6264,59352.0
2019-04-18 15:35:00,76.07,76.07,76.03,76.05,40372.0,66.6352,66.6352,66.6001,66.6177,40372.0
2019-04-18 15:40:00,76.05,76.06,76.01,76.04,64883.0,66.6177,66.6264,66.5826,66.6089,64883.0
2019-04-18 15:45:00,76.05,76.06,76.01,76.02,86264.0,66.6177,66.6264,66.5826,66.5914,86264.0
2019-04-18 15:50:00,76.02,76.06,75.99,76.04,239541.0,66.5914,66.6264,66.5651,66.6089,239541.0
2019-04-18 15:55:00,76.04,76.09,76.0,76.07,305753.0,66.6089,66.6527,66.5739,66.6352,305753.0
2019-04-22 09:30:00,75.7,76.06,75.51,75.91,271396.0,66.3111,66.6264,66.1446,66.495,271396.0
2019-04-22 09:35:00,75.91,75.96,75.61,75.77,97969.0,66.495,66.5388,66.2322,66.3724,97969.0
2019-04-22 09:40:00,75.73,75.74,75.6,75.72,65746.0,66.3373,66.3461,66.2235,66.3286,65746.0
2019-04-22 09:45:00,75.72,75.84,75.64,75.76,39766.0,66.3286,66.4337,66.2585,66.3636,39766.0
2019-04-22 09:50:00,75.76,75.79,75.69,75.72,49075.0,66.3636,66.3899,66.3023,66.3286,49075.0
2019-04-22 09:55:00,75.72,75.84,75.68,75.83,39906.0,66.3286,66.4337,66.2935,66.4249,39906.0
2019-04-22 10:00:00,75.84,75.94,75.81,75.93,42079.0,66.4337,66.5213,66.4074,66.5125,42079.0
2019-04-22 10:05:00,75.92,75.94,75.87,75.93,86095.0,66.5038,66.5213,66.46,66.5125,86095.0
2019-04-22 10:10:00,75.92,75.92,75.8,75.81,52079.0,66.5038,66.5038,66.3987,66.4074,52079.0
2019-04-22 10:15:00,75.81,75.9,75.8,75.88,41756.0,66.4074,66.4863,66.3987,66.4687,41756.0
2019-04-22 10:20:00,75.87,75.89,75.75,75.76,52536.0,66.46,66.4775,66.3549,66.3636,52536.0
2019-04-22 10:25:00,75.75,75.78,75.71,75.77,32764.0,66.3549,66.3811,66.3198,66.3724,32764.0
2019-04-22 10:30:00,75.78,75.79,75.75,75.77,29316.0,66.3811,66.3899,66.3549,66.3724,29316.0
2019-04-22 10:35:00,75.78,75.79,75.65,75.66,38363.0,66.3811,66.3899,66.2673,66.276,38363.0
2019-04-22 10:40:00,75.65,75.68,75.6,75.61,43776.0,66.2673,66.2935,66.2235,66.2322,43776.0
2019-04-22 10:45:00,75.61,75.69,75.6,75.69,26908.0,66.2322,66.3023,66.2235,66.3023,26908.0
2019-04-22 10:50:00,75.7,75.72,75.68,75.69,30320.0,66.3111,66.3286,66.2935,66.3023,30320.0
2019-04-22 10:55:00,75.68,75.7,75.63,75.68,33666.0,66.2935,66.3111,66.2498,66.2935,33666.0
2019-04-22 11:00:00,75.68,75.7,75.64,75.67,32706.0,66.2935,66.3111,66.2585,66.2848,32706.0
2019-04-22 11:05:00,75.67,75.68,75.64,75.65,64334.0,66.2848,66.2935,66.2585,66.2673,64334.0
2019-04-22 11:10:00,75.65,75.69,75.64,75.69,26664.0,66.2673,66.3023,66.2585,66.3023,26664.0
2019-04-22 11:15:00,75.68,75.74,75.67,75.74,22845.0,66.2935,66.3461,66.2848,66.3461,22845.0
2019-04-22 11:20:00,75.73,75.75,75.69,75.69,24644.0,66.3373,66.3549,66.3023,66.3023,24644.0
2019-04-22 11:25:00,75.69,75.8,75.68,75.79,54725.0,66.3023,66.3987,66.2935,66.3899,54725.0
2019-04-22 11:30:00,75.79,75.79,75.72,75.72,28049.0,66.3899,66.3899,66.3286,66.3286,28049.0
2019-04-22 11:35:00,75.73,75.73,75.67,75.71,29990.0,66.3373,66.3373,66.2848,66.3198,29990.0
2019-04-22 11:40:00,75.71,75.81,75.71,75.81,39229.0,66.3198,66.4074,66.3198,66.4074,39229.0
2019-04-22 11:45:00,75.81,75.82,75.75,75.8,27076.0,66.4074,66.4162,66.3549,66.3987,27076.0
2019-04-22 11:50:00,75.8,75.81,75.76,75.76,15578.0,66.3987,66.4074,66.3636,66.3636,15578.0
2019-04-22 11:55:00,75.77,75.81,75.76,75.77,31148.0,66.3724,66.4074,66.3636,66.3724,31148.0
2019-04-22 12:00:00,75.78,75.8,75.72,75.73,41248.0,66.3811,66.3987,66.3286,66.3373,41248.0
2019-04-22 12:05:00,75.74,75.77,75.7,75.7,82013.0,66.3461,66.3724,66.3111,66.3111,82013.0
2019-04-22 12:10:00,75.69,75.7,75.6,75.6,28544.0,66.3023,66.3111,66.2235,66.2235,28544.0
2019-04-22 12:15:00,75.61,75.67,75.6,75.63,34951.0,66.2322,66.2848,66.2235,66.2498,34951.0
2019-04-22 12:20:00,75.63,75.66,75.61,75.64,20440.0,66.2498,66.276,66.2322,66.2585,20440.0
2019-04-22 12:25:00,75.63,75.68,75.61,75.67,21175.0,66.2498,66.2935,66.2322,66.2848,21175.0
2019-04-22 12:30:00,75.67,75.68,75.65,75.68,16983.0,66.2848,66.2935,66.2673,66.2935,16983.0
2019-04-22 12:35:00,75.68,75.69,75.65,75.65,24021.0,66.2935,66.3023,66.2673,66.2673,24021.0
2019-04-22 12:40:00,75.66,75.67,75.64,75.65,9662.0,66.276,66.2848,66.2585,66.2673,9662.0
2019-04-22 12:45:00,75.65,75.76,75.63,75.73,41600.0,66.2673,66.3636,66.2498,66.3373,41600.0
2019-04-22 12:50:00,75.73,75.74,75.64,75.65,40598.0,66.3373,66.3461,66.2585,66.2673,40598.0
2019-04-22 12:55:00,75.65,75.69,75.64,75.64,14834.0,66.2673,66.3023,66.2585,66.2585,14834.0
2019-04-22 13:00:00,75.65,75.68,75.64,75.67,36236.0,66.2673,66.2935,66.2585,66.2848,36236.0
2019-04-22 13:05:00,75.66,75.67,75.57,75.57,47282.0,66.276,66.2848,66.1972,66.1972,47282.0
2019-04-22 13:10:00,75.56,75.62,75.55,75.6,24642.0,66.1884,66.241,66.1797,66.2235,24642.0
2019-04-22 13:15:00,75.6,75.67,75.59,75.67,33468.0,66.2235,66.2848,66.2147,66.2848,33468.0
2019-04-22 13:20:00,75.67,75.7,75.65,75.67,37086.0,66.2848,66.3111,66.2673,66.2848,37086.0
2019-04-22 13:25:00,75.65,75.68,75.63,75.64,17471.0,66.2673,66.2935,66.2498,66.2585,17471.0
2019-04-22 13:30:00,75.64,75.7,75.64,75.67,18933.0,66.2585,66.3111,66.2585,66.2848,18933.0
2019-04-22 13:35:00,75.67,75.71,75.66,75.71,40356.0,66.2848,66.3198,66.276,66.3198,40356.0
2019-04-22 13:40:00,75.72,75.73,75.68,75.69,32668.0,66.3286,66.3373,66.2935,66.3023,32668.0
2019-04-22 13:45:00,75.69,75.7,75.65,75.67,77784.0,66.3023,66.3111,66.2673,66.2848,77784.0
2019-04-22 13:50:00,75.67,75.68,75.57,75.58,22431.0,66.2848,66.2935,66.1972,66.206,22431.0
2019-04-22 13:55:00,75.58,75.65,75.58,75.64,31346.0,66.206,66.2673,66.206,66.2585,31346.0
2019-04-22 14:00:00,75.64,75.64,75.57,75.57,19218.0,66.2585,66.2585,66.1972,66.1972,19218.0
2019-04-22 14:05:00,75.58,75.59,75.54,75.54,22128.0,66.206,66.2147,66.1709,66.1709,22128.0
2019-04-22 14:10:00,75.55,75.59,75.54,75.58,34799.0,66.1797,66.2147,66.1709,66.206,34799.0
2019-04-22 14:15:00,75.58,75.62,75.57,75.62,25756.0,66.206,66.241,66.1972,66.241,25756.0
2019-04-22 14:20:00,75.61,75.62,75.57,75.58,33104.0,66.2322,66.241,66.1972,66.206,33104.0
2019-04-22 14:25:00,75.58,75.58,75.54,75.54,25434.0,66.206,66.206,66.1709,66.1709,25434.0
2019-04-22 14:30:00,75.54,75.54,75.47,75.47,52805.0,66.1709,66.1709,66.1096,66.1096,52805.0
2019-04-22 14:35:00,75.48,75.48,75.41,75.42,30686.0,66.1184,66.1184,66.057,66.0658,30686.0
2019-04-22 14:40:00,75.42,75.45,75.37,75.4,32367.0,66.0658,66.0921,66.022,66.0483,32367.0
2019-04-22 14:45:00,75.4,75.41,75.35,75.36,38025.0,66.0483,66.057,66.0045,66.0132,38025.0
2019-04-22 14:50:00,75.37,75.37,75.3,75.31,33525.0,66.022,66.022,65.9607,65.9694,33525.0
2019-04-22 14:55:00,75.31,75.43,75.3,75.43,30405.0,65.9694,66.0746,65.9607,66.0746,30405.0
2019-04-22 15:00:00,75.42,75.44,75.27,75.29,68434.0,66.0658,66.0833,65.9344,65.9519,68434.0
2019-04-22 15:05:00,75.3,75.32,75.21,75.22,45891.0,65.9607,65.9782,65.8818,65.8906,45891.0
2019-04-22 15:10:00,75.22,75.3,75.21,75.29,30377.0,65.8906,65.9607,65.8818,65.9519,30377.0
2019-04-22 15:15:00,75.28,75.42,75.28,75.38,65569.0,65.9432,66.0658,65.9432,66.0308,65569.0
2019-04-22 15:20:00,75.38,75.39,75.31,75.31,54226.0,66.0308,66.0395,65.9694,65.9694,54226.0
2019-04-22 15:25:00,75.31,75.37,75.31,75.32,67054.0,65.9694,66.022,65.9694,65.9782,67054.0
2019-04-22 15:30:00,75.33,75.43,75.32,75.42,61252.0,65.987,66.0746,65.9782,66.0658,61252.0
2019-04-22 15:35:00,75.43,75.46,75.4,75.45,85178.0,66.0746,66.1008,66.0483,66.0921,85178.0
2019-04-22 15:40:00,75.45,75.51,75.44,75.5,121746.0,66.0921,66.1446,66.0833,66.1359,121746.0
2019-04-22 15:45:00,75.5,75.58,75.48,75.56,83042.0,66.1359,66.206,66.1184,66.1884,83042.0
2019-04-22 15:50:00,75.55,75.57,75.49,75.5,132886.0,66.1797,66.1972,66.1271,66.1359,132886.0
2019-04-22 15:55:00,75.51,75.51,75.39,75.4,290556.0,66.1446,66.1446,66.0395,66.0483,290556.0
2019-04-23 09:30:00,75.54,75.73,75.41,75.44,206303.0,66.1709,66.3373,66.057,66.0833,206303.0
2019-04-23 09:35:00,75.44,75.82,75.43,75.79,77648.0,66.0833,66.4162,66.0746,66.3899,77648.0
2019-04-23 09:40:00,75.79,76.06,75.75,76.03,193563.0,66.3899,66.6264,66.3549,66.6001,193563.0
2019-04-23 09:45:00,76.03,76.06,75.82,75.87,111333.0,66.6001,66.6264,66.4162,66.46,111333.0
2019-04-23 09:50:00,75.87,75.91,75.75,75.89,59886.0,66.46,66.495,66.3549,66.4775,59886.0
2019-04-23 09:55:00,75.89,75.97,75.8,75.94,57600.0,66.4775,66.5476,66.3987,66.5213,57600.0
2019-04-23 10:00:00,75.93,76.01,75.93,75.98,77024.0,66.5125,66.5826,66.5125,66.5563,77024.0
2019-04-23 10:05:00,75.98,76.06,75.97,75.97,136902.0,66.5563,66.6264,66.5476,66.5476,136902.0
2019-04-23 10:10:00,75.97,76.04,75.93,76.02,63247.0,66.5476,66.6089,66.5125,66.5914,63247.0
2019-04-23 10:15:00,76.03,76.05,75.91,75.94,42792.0,66.6001,66.6177,66.495,66.5213,42792.0
2019-04-23 10:20:00,75.93,76.0,75.89,75.96,44993.0,66.5125,66.5739,66.4775,66.5388,44993.0
2019-04-23 10:25:00,75.96,76.03,75.94,76.01,24428.0,66.5388,66.6001,66.5213,66.5826,24428.0
2019-04-23 10:30:00,75.99,76.0,75.89,75.93,31482.0,66.5651,66.5739,66.4775,66.5125,31482.0
2019-04-23 10:35:00,75.93,75.98,75.91,75.94,30521.0,66.5125,66.5563,66.495,66.5213,30521.0
2019-04-23 10:40:00,75.93,75.94,75.87,75.93,29909.0,66.5125,66.5213,66.46,66.5125,29909.0
2019-04-23 10:45:00,75.92,75.93,75.83,75.85,36698.0,66.5038,66.5125,66.4249,66.4425,36698.0
2019-04-23 10:50:00,75.85,75.85,75.77,75.82,38884.0,66.4425,66.4425,66.3724,66.4162,38884.0
2019-04-23 10:55:00,75.82,75.84,75.77,75.78,34654.0,66.4162,66.4337,66.3724,66.3811,34654.0
2019-04-23 11:00:00,75.78,75.8,75.73,75.74,28060.0,66.3811,66.3987,66.3373,66.3461,28060.0
2019-04-23 11:05:00,75.75,75.75,75.67,75.72,26304.0,66.3549,66.3549,66.2848,66.3286,26304.0
2019-04-23 11:10:00,75.72,75.79,75.72,75.79,26273.0,66.3286,66.3899,66.3286,66.3899,26273.0
2019-04-23 11:15:00,75.8,75.85,75.79,75.8,28300.0,66.3987,66.4425,66.3899,66.3987,28300.0
2019-04-23 11:20:00,75.79,75.9,75.77,75.9,38739.0,66.3899,66.4863,66.3724,66.4863,38739.0
2019-04-23 11:25:00,75.89,75.98,75.88,75.94,30399.0,66.4775,66.5563,66.4687,66.5213,30399.0
2019-04-23 11:30:00,75.94,76.0,75.93,75.97,42774.0,66.5213,66.5739,66.5125,66.5476,42774.0
2019-04-23 11:35:00,75.98,76.0,75.93,75.97,30917.0,66.5563,66.5739,66.5125,66.5476,30917.0
2019-04-23 11:40:00,75.97,75.98,75.93,75.95,33021.0,66.5476,66.5563,66.5125,66.5301,33021.0
2019-04-23 11:45:00,75.94,75.98,75.94,75.98,14506.0,66.5213,66.5563,66.5213,66.5563,14506.0
2019-04-23 11:50:00,75.98,75.98,75.93,75.94,51023.0,66.5563,66.5563,66.5125,66.5213,51023.0
2019-04-23 11:55:00,75.94,75.97,75.91,75.97,48595.0,66.5213,66.5476,66.495,66.5476,48595.0
2019-04-23 12:00:00,75.97,75.99,75.94,75.98,33914.0,66.5476,66.5651,66.5213,66.5563,33914.0
2019-04-23 12:05:00,75.99,76.02,75.96,76.01,50983.0,66.5651,66.5914,66.5388,66.5826,50983.0
2019-04-23 12:10:00,76.0,76.01,75.96,75.98,24899.0,66.5739,66.5826,66.5388,66.5563,24899.0
2019-04-23 12:15:00,75.98,76.01,75.95,75.96,60548.0,66.5563,66.5826,66.5301,66.5388,60548.0
2019-04-23 12:20:00,75.97,75.99,75.91,75.92,29005.0,66.5476,66.5651,66.495,66.5038,29005.0
2019-04-23 12:25:00,75.92,75.97,75.91,75.95,25992.0,66.5038,66.5476,66.495,66.5301,25992.0
2019-04-23 12:30:00,75.95,75.99,75.93,75.96,39122.0,66.5301,66.5651,66.5125,66.5388,39122.0
2019-04-23 12:35:00,75.97,75.98,75.93,75.97,34660.0,66.5476,66.5563,66.5125,66.5476,34660.0
2019-04-23 12:40:00,75.97,75.97,75.92,75.95,20711.0,66.5476,66.5476,66.5038,66.5301,20711.0
2019-04-23 12:45:00,75.94,75.99,75.93,75.97,45242.0,66.5213,66.5651,66.5125,66.5476,45242.0
2019-04-23 12:50:00,75.97,75.99,75.94,75.95,31326.0,66.5476,66.5651,66.5213,66.5301,31326.0
2019-04-23 12:55:00,75.95,75.99,75.94,75.99,22592.0,66.5301,66.5651,66.5213,66.5651,22592.0
2019-04-23 13:00:00,76.0,76.02,75.96,75.98,104324.0,66.5739,66.5914,66.5388,66.5563,104324.0
2019-04-23 13:05:00,75.98,76.01,75.95,75.96,36733.0,66.5563,66.5826,66.5301,66.5388,36733.0
2019-04-23 13:10:00,75.97,76.01,75.96,76.0,26706.0,66.5476,66.5826,66.5388,66.5739,26706.0
2019-04-23 13:15:00,76.0,76.01,75.96,75.98,51439.0,66.5739,66.5826,66.5388,66.5563,51439.0
2019-04-23 13:20:00,75.99,76.04,75.97,76.02,71643.0,66.5651,66.6089,66.5476,66.5914,71643.0
2019-04-23 13:25:00,76.01,76.02,75.91,75.94,39170.0,66.5826,66.5914,66.495,66.5213,39170.0
2019-04-23 13:30:00,75.94,75.97,75.93,75.95,20845.0,66.5213,66.5476,66.5125,66.5301,20845.0
2019-04-23 13:35:00,75.95,75.98,75.9,75.92,41983.0,66.5301,66.5563,66.4863,66.5038,41983.0
2019-04-23 13:40:00,75.92,75.94,75.91,75.93,18778.0,66.5038,66.5213,66.495,66.5125,18778.0
2019-04-23 13:45:00,75.93,75.94,75.87,75.88,38786.0,66.5125,66.5213,66.46,66.4687,38786.0
2019-04-23 13:50:00,75.87,75.88,75.85,75.86,17525.0,66.46,66.4687,66.4425,66.4512,17525.0
2019-04-23 13:55:00,75.87,75.94,75.86,75.94,41357.0,66.46,66.5213,66.4512,66.5213,41357.0
2019-04-23 14:00:00,75.93,76.0,75.91,76.0,110817.0,66.5125,66.5739,66.495,66.5739,110817.0
2019-04-23 14:05:00,76.0,76.04,75.99,76.01,53603.0,66.5739,66.6089,66.5651,66.5826,53603.0
2019-04-23 14:10:00,76.01,76.02,75.95,75.97,60487.0,66.5826,66.5914,66.5301,66.5476,60487.0
2019-04-23 14:15:00,75.97,75.98,75.94,75.98,24339.0,66.5476,66.5563,66.5213,66.5563,24339.0
2019-04-23 14:20:00,75.98,75.98,75.89,75.9,27167.0,66.5563,66.5563,66.4775,66.4863,27167.0
2019-04-23 14:25:00,75.9,75.99,75.87,75.97,30429.0,66.4863,66.5651,66.46,66.5476,30429.0
2019-04-23 14:30:00,75.97,76.03,75.96,76.03,30735.0,66.5476,66.6001,66.5388,66.6001,30735.0
2019-04-23 14:35:00,76.02,76.03,75.97,76.02,37563.0,66.5914,66.6001,66.5476,66.5914,37563.0
2019-04-23 14:40:00,76.02,76.02,75.95,75.98,26501.0,66.5914,66.5914,66.5301,66.5563,26501.0
2019-04-23 14:45:00,75.98,75.98,75.92,75.95,31553.0,66.5563,66.5563,66.5038,66.5301,31553.0
2019-04-23 14:50:00,75.95,75.98,75.94,75.98,27609.0,66.5301,66.5563,66.5213,66.5563,27609.0
2019-04-23 14:55:00,75.98,76.0,75.96,75.97,40866.0,66.5563,66.5739,66.5388,66.5476,40866.0
2019-04-23 15:00:00,75.97,75.97,75.92,75.97,32276.0,66.5476,66.5476,66.5038,66.5476,32276.0
2019-04-23 15:05:00,75.97,76.0,75.96,75.97,49122.0,66.5476,66.5739,66.5388,66.5476,49122.0
2019-04-23 15:10:00,75.98,76.0,75.97,75.98,26387.0,66.5563,66.5739,66.5476,66.5563,26387.0
2019-04-23 15:15:00,75.98,76.03,75.96,76.01,66005.0,66.5563,66.6001,66.5388,66.5826,66005.0
2019-04-23 15:20:00,76.01,76.01,75.97,76.0,31550.0,66.5826,66.5826,66.5476,66.5739,31550.0
2019-04-23 15:25:00,76.0,76.0,75.95,76.0,37738.0,66.5739,66.5739,66.5301,66.5739,37738.0
2019-04-23 15:30:00,76.0,76.01,75.97,75.97,40357.0,66.5739,66.5826,66.5476,66.5476,40357.0
2019-04-23 15:35:00,75.98,76.0,75.94,75.98,65461.0,66.5563,66.5739,66.5213,66.5563,65461.0
2019-04-23 15:40:00,75.98,75.98,75.93,75.95,55669.0,66.5563,66.5563,66.5125,66.5301,55669.0
2019-04-23 15:45:00,75.95,75.96,75.89,75.92,86460.0,66.5301,66.5388,66.4775,66.5038,86460.0
2019-04-23 15:50:00,75.92,75.99,75.92,75.98,89121.0,66.5038,66.5651,66.5038,66.5563,89121.0
2019-04-23 15:55:00,75.98,76.01,75.95,76.0,189279.0,66.5563,66.5826,66.5301,66.5739,189279.0
2019-04-24 09:30:00,76.06,76.44,76.03,76.44,154112.0,66.6264,66.9593,66.6001,66.9593,154112.0
2019-04-24 09:35:00,76.43,76.5,76.33,76.49,101391.0,66.9505,67.0118,66.8629,67.0031,101391.0
2019-04-24 09:40:00,76.49,76.58,76.38,76.43,80808.0,67.0031,67.0819,66.9067,66.9505,80808.0
2019-04-24 09:45:00,76.43,76.48,76.26,76.31,95663.0,66.9505,66.9943,66.8016,66.8454,95663.0
2019-04-24 09:50:00,76.3,76.58,76.28,76.57,58720.0,66.8367,67.0819,66.8191,67.0732,58720.0
2019-04-24 09:55:00,76.57,76.7,76.56,76.66,75582.0,67.0732,67.187,67.0644,67.152,75582.0
2019-04-24 10:00:00,76.66,76.79,76.65,76.78,59811.0,67.152,67.2659,67.1432,67.2571,59811.0
2019-04-24 10:05:00,76.78,76.86,76.72,76.84,58610.0,67.2571,67.3272,67.2046,67.3097,58610.0
2019-04-24 10:10:00,76.85,76.88,76.8,76.84,74075.0,67.3184,67.3447,67.2746,67.3097,74075.0
2019-04-24 10:15:00,76.84,76.87,76.63,76.63,394724.0,67.3097,67.336,67.1257,67.1257,394724.0
2019-04-24 10:20:00,76.63,76.63,76.44,76.49,85038.0,67.1257,67.1257,66.9593,67.0031,85038.0
2019-04-24 10:25:00,76.49,76.6,76.47,76.53,47105.0,67.0031,67.0994,66.9856,67.0381,47105.0
2019-04-24 10:30:00,76.53,76.55,76.45,76.51,40159.0,67.0381,67.0556,66.968,67.0206,40159.0
2019-04-24 10:35:00,76.5,76.5,76.35,76.36,56540.0,67.0118,67.0118,66.8805,66.8892,56540.0
2019-04-24 10:40:00,76.36,76.4,76.31,76.32,47307.0,66.8892,66.9242,66.8454,66.8542,47307.0
2019-04-24 10:45:00,76.31,76.31,76.14,76.2,89841.0,66.8454,66.8454,66.6965,66.7491,89841.0
2019-04-24 10:50:00,76.2,76.27,76.11,76.15,105105.0,66.7491,66.8104,66.6702,66.7053,105105.0
2019-04-24 10:55:00,76.16,76.3,76.15,76.28,29592.0,66.714,66.8367,66.7053,66.8191,29592.0
2019-04-24 11:00:00,76.29,76.45,76.28,76.44,36055.0,66.8279,66.968,66.8191,66.9593,36055.0
2019-04-24 11:05:00,76.44,76.45,76.38,76.42,25823.0,66.9593,66.968,66.9067,66.9418,25823.0
2019-04-24 11:10:00,76.44,76.44,76.38,76.4,31012.0,66.9593,66.9593,66.9067,66.9242,31012.0
2019-04-24 11:15:00,76.4,76.43,76.34,76.36,26988.0,66.9242,66.9505,66.8717,66.8892,26988.0
2019-04-24 11:20:00,76.36,76.45,76.36,76.39,24902.0,66.8892,66.968,66.8892,66.9155,24902.0
2019-04-24 11:25:00,76.39,76.42,76.34,76.37,16618.0,66.9155,66.9418,66.8717,66.898,16618.0
2019-04-24 11:30:00,76.37,76.43,76.37,76.39,24390.0,66.898,66.9505,66.898,66.9155,24390.0
2019-04-24 11:35:00,76.4,76.41,76.37,76.41,17990.0,66.9242,66.933,66.898,66.933,17990.0
2019-04-24 11:40:00,76.41,76.41,76.33,76.39,25449.0,66.933,66.933,66.8629,66.9155,25449.0
2019-04-24 11:45:00,76.39,76.39,76.32,76.39,24448.0,66.9155,66.9155,66.8542,66.9155,24448.0
2019-04-24 11:50:00,76.38,76.4,76.31,76.36,23348.0,66.9067,66.9242,66.8454,66.8892,23348.0
2019-04-24 11:55:00,76.36,76.37,76.3,76.35,45160.0,66.8892,66.898,66.8367,66.8805,45160.0
2019-04-24 12:00:00,76.35,76.39,76.34,76.38,18872.0,66.8805,66.9155,66.8717,66.9067,18872.0
2019-04-24 12:05:00,76.38,76.38,76.24,76.27,25100.0,66.9067,66.9067,66.7841,66.8104,25100.0
2019-04-24 12:10:00,76.26,76.26,76.18,76.2,24894.0,66.8016,66.8016,66.7315,66.7491,24894.0
2019-04-24 12:15:00,76.2,76.21,76.15,76.2,17402.0,66.7491,66.7578,66.7053,66.7491,17402.0
2019-04-24 12:20:00,76.2,76.21,76.13,76.15,27538.0,66.7491,66.7578,66.6877,66.7053,27538.0
2019-04-24 12:25:00,76.16,76.16,76.08,76.12,27802.0,66.714,66.714,66.6439,66.679,27802.0
2019-04-24 12:30:00,76.13,76.15,76.11,76.14,28139.0,66.6877,66.7053,66.6702,66.6965,28139.0
2019-04-24 12:35:00,76.15,76.15,76.13,76.14,12441.0,66.7053,66.7053,66.6877,66.6965,12441.0
2019-04-24 12:40:00,76.14,76.14,76.07,76.08,34685.0,66.6965,66.6965,66.6352,66.6439,34685.0
2019-04-24 12:45:00,76.08,76.09,75.97,76.0,66265.0,66.6439,66.6527,66.5476,66.5739,66265.0
2019-04-24 12:50:00,76.0,76.02,75.98,76.02,22226.0,66.5739,66.5914,66.5563,66.5914,22226.0
2019-04-24 12:55:00,76.01,76.03,75.91,75.94,24703.0,66.5826,66.6001,66.495,66.5213,24703.0
2019-04-24 13:00:00,75.95,76.05,75.92,76.05,23750.0,66.5301,66.6177,66.5038,66.6177,23750.0
2019-04-24 13:05:00,76.06,76.07,76.0,76.02,21091.0,66.6264,66.6352,66.5739,66.5914,21091.0
2019-04-24 13:10:00,76.02,76.05,75.99,76.04,13442.0,66.5914,66.6177,66.5651,66.6089,13442.0
2019-04-24 13:15:00,76.03,76.14,76.03,76.14,52969.0,66.6001,66.6965,66.6001,66.6965,52969.0
2019-04-24 13:20:00,76.14,76.15,76.12,76.14,16792.0,66.6965,66.7053,66.679,66.6965,16792.0
2019-04-24 13:25:00,76.14,76.18,76.12,76.13,19041.0,66.6965,66.7315,66.679,66.6877,19041.0
2019-04-24 13:30:00,76.13,76.29,76.13,76.28,360767.0,66.6877,66.8279,66.6877,66.8191,360767.0
2019-04-24 13:35:00,76.28,76.37,76.26,76.35,159662.0,66.8191,66.898,66.8016,66.8805,159662.0
2019-04-24 13:40:00,76.35,76.53,76.34,76.49,75254.0,66.8805,67.0381,66.8717,67.0031,75254.0
2019-04-24 13:45:00,76.5,76.55,76.48,76.54,97376.0,67.0118,67.0556,66.9943,67.0469,97376.0
2019-04-24 13:50:00,76.53,76.58,76.48,76.48,82524.0,67.0381,67.0819,66.9943,66.9943,82524.0
2019-04-24 13:55:00,76.48,76.49,76.38,76.4,32555.0,66.9943,67.0031,66.9067,66.9242,32555.0
2019-04-24 14:00:00,76.4,76.46,76.39,76.45,28681.0,66.9242,66.9768,66.9155,66.968,28681.0
2019-04-24 14:05:00,76.45,76.52,76.43,76.48,80482.0,66.968,67.0294,66.9505,66.9943,80482.0
2019-04-24 14:10:00,76.48,76.53,76.34,76.37,95483.0,66.9943,67.0381,66.8717,66.898,95483.0
2019-04-24 14:15:00,76.4,76.41,76.35,76.41,16255.0,66.9242,66.933,66.8805,66.933,16255.0
2019-04-24 14:20:00,76.4,76.49,76.4,76.48,28546.0,66.9242,67.0031,66.9242,66.9943,28546.0
2019-04-24 14:25:00,76.48,76.5,76.46,76.47,30143.0,66.9943,67.0118,66.9768,66.9856,30143.0
2019-04-24 14:30:00,76.47,76.52,76.43,76.52,52855.0,66.9856,67.0294,66.9505,67.0294,52855.0
2019-04-24 14:35:00,76.52,76.6,76.52,76.53,98788.0,67.0294,67.0994,67.0294,67.0381,98788.0
2019-04-24 14:40:00,76.53,76.62,76.53,76.6,72017.0,67.0381,67.117,67.0381,67.0994,72017.0
2019-04-24 14:45:00,76.6,76.67,76.59,76.67,58359.0,67.0994,67.1608,67.0907,67.1608,58359.0
2019-04-24 14:50:00,76.66,76.68,76.6,76.63,93763.0,67.152,67.1695,67.0994,67.1257,93763.0
2019-04-24 14:55:00,76.63,76.65,76.6,76.64,54734.0,67.1257,67.1432,67.0994,67.1345,54734.0
2019-04-24 15:00:00,76.64,76.76,76.63,76.76,113074.0,67.1345,67.2396,67.1257,67.2396,113074.0
2019-04-24 15:05:00,76.76,76.79,76.69,76.78,64710.0,67.2396,67.2659,67.1783,67.2571,64710.0
2019-04-24 15:10:00,76.79,76.8,76.73,76.73,110997.0,67.2659,67.2746,67.2133,67.2133,110997.0
2019-04-24 15:15:00,76.73,76.73,76.6,76.62,159337.0,67.2133,67.2133,67.0994,67.117,159337.0
2019-04-24 15:20:00,76.62,76.67,76.59,76.6,69834.0,67.117,67.1608,67.0907,67.0994,69834.0
2019-04-24 15:25:00,76.6,76.63,76.53,76.59,115979.0,67.0994,67.1257,67.0381,67.0907,115979.0
2019-04-24 15:30:00,76.6,76.66,76.55,76.57,96568.0,67.0994,67.152,67.0556,67.0732,96568.0
2019-04-24 15:35:00,76.56,76.65,76.48,76.48,165640.0,67.0644,67.1432,66.9943,66.9943,165640.0
2019-04-24 15:40:00,76.48,76.5,76.42,76.5,117148.0,66.9943,67.0118,66.9418,67.0118,117148.0
2019-04-24 15:45:00,76.5,76.55,76.46,76.46,94782.0,67.0118,67.0556,66.9768,66.9768,94782.0
2019-04-24 15:50:00,76.46,76.46,76.38,76.42,119795.0,66.9768,66.9768,66.9067,66.9418,119795.0
2019-04-24 15:55:00,76.41,76.44,76.33,76.43,252977.0,66.933,66.9593,66.8629,66.9505,252977.0
2019-04-25 09:30:00,76.09,76.34,75.95,76.33,253504.0,66.6527,66.8717,66.5301,66.8629,253504.0
2019-04-25 09:35:00,76.33,76.35,76.06,76.2,90734.0,66.8629,66.8805,66.6264,66.7491,90734.0
2019-04-25 09:40:00,76.2,76.27,76.05,76.13,75631.0,66.7491,66.8104,66.6177,66.6877,75631.0
2019-04-25 09:45:00,76.12,76.26,76.09,76.19,83269.0,66.679,66.8016,66.6527,66.7403,83269.0
2019-04-25 09:50:00,76.2,76.3,76.12,76.24,57883.0,66.7491,66.8367,66.679,66.7841,57883.0
2019-04-25 09:55:00,76.24,76.31,76.16,76.29,84026.0,66.7841,66.8454,66.714,66.8279,84026.0
2019-04-25 10:00:00,76.28,76.39,76.27,76.39,99037.0,66.8191,66.9155,66.8104,66.9155,99037.0
2019-04-25 10:05:00,76.39,76.5,76.38,76.45,260168.0,66.9155,67.0118,66.9067,66.968,260168.0
2019-04-25 10:10:00,76.44,76.5,76.31,76.33,212208.0,66.9593,67.0118,66.8454,66.8629,212208.0
2019-04-25 10:15:00,76.33,76.4,76.29,76.34,104612.0,66.8629,66.9242,66.8279,66.8717,104612.0
2019-04-25 10:20:00,76.34,76.42,76.31,76.41,95177.0,66.8717,66.9418,66.8454,66.933,95177.0
2019-04-25 10:25:00,76.41,76.44,76.36,76.39,161016.0,66.933,66.9593,66.8892,66.9155,161016.0
2019-04-25 10:30:00,76.39,76.47,76.33,76.47,120945.0,66.9155,66.9856,66.8629,66.9856,120945.0
2019-04-25 10:35:00,76.46,76.62,76.43,76.62,132153.0,66.9768,67.117,66.9505,67.117,132153.0
2019-04-25 10:40:00,76.63,76.85,76.62,76.83,151728.0,67.1257,67.3184,67.117,67.3009,151728.0
2019-04-25 10:45:00,76.83,76.87,76.73,76.78,105585.0,67.3009,67.336,67.2133,67.2571,105585.0
2019-04-25 10:50:00,76.78,76.78,76.66,76.67,77713.0,67.2571,67.2571,67.152,67.1608,77713.0
2019-04-25 10:55:00,76.67,76.77,76.66,76.75,46864.0,67.1608,67.2484,67.152,67.2308,46864.0
2019-04-25 11:00:00,76.76,76.85,76.73,76.76,79278.0,67.2396,67.3184,67.2133,67.2396,79278.0
2019-04-25 11:05:00,76.75,76.81,76.71,76.81,58632.0,67.2308,67.2834,67.1958,67.2834,58632.0
2019-04-25 11:10:00,76.81,76.84,76.76,76.78,58250.0,67.2834,67.3097,67.2396,67.2571,58250.0
2019-04-25 11:15:00,76.78,76.79,76.66,76.75,75012.0,67.2571,67.2659,67.152,67.2308,75012.0
2019-04-25 11:20:00,76.75,76.8,76.7,76.75,60349.0,67.2308,67.2746,67.187,67.2308,60349.0
2019-04-25 11:25:00,76.76,76.89,76.75,76.85,67533.0,67.2396,67.3535,67.2308,67.3184,67533.0
2019-04-25 11:30:00,76.86,76.97,76.86,76.95,70887.0,67.3272,67.4236,67.3272,67.406,70887.0
2019-04-25 11:35:00,76.95,77.07,76.95,77.01,147501.0,67.406,67.5112,67.406,67.4586,147501.0
2019-04-25 11:40:00,77.01,77.05,76.96,77.02,95206.0,67.4586,67.4936,67.4148,67.4674,95206.0
2019-04-25 11:45:00,77.02,77.05,76.95,76.96,77848.0,67.4674,67.4936,67.406,67.4148,77848.0
2019-04-25 11:50:00,76.97,76.98,76.91,76.96,61016.0,67.4236,67.4323,67.371,67.4148,61016.0
2019-04-25 11:55:00,76.96,76.97,76.89,76.9,64275.0,67.4148,67.4236,67.3535,67.3622,64275.0
2019-04-25 12:00:00,76.9,76.92,76.83,76.83,91177.0,67.3622,67.3798,67.3009,67.3009,91177.0
2019-04-25 12:05:00,76.84,76.86,76.81,76.81,75971.0,67.3097,67.3272,67.2834,67.2834,75971.0
2019-04-25 12:10:00,76.82,76.83,76.73,76.77,80976.0,67.2922,67.3009,67.2133,67.2484,80976.0
2019-04-25 12:15:00,76.77,76.85,76.74,76.8,60805.0,67.2484,67.3184,67.2221,67.2746,60805.0
2019-04-25 12:20:00,76.81,76.89,76.81,76.88,110922.0,67.2834,67.3535,67.2834,67.3447,110922.0
2019-04-25 12:25:00,76.88,76.92,76.79,76.84,222432.0,67.3447,67.3798,67.2659,67.3097,222432.0
2019-04-25 12:30:00,76.84,76.92,76.8,76.91,52325.0,67.3097,67.3798,67.2746,67.371,52325.0
2019-04-25 12:35:00,76.91,76.95,76.88,76.94,80389.0,67.371,67.406,67.3447,67.3973,80389.0
2019-04-25 12:40:00,76.93,76.95,76.89,76.89,52346.0,67.3885,67.406,67.3535,67.3535,52346.0
2019-04-25 12:45:00,76.9,76.95,76.86,76.92,61299.0,67.3622,67.406,67.3272,67.3798,61299.0
2019-04-25 12:50:00,76.92,76.96,76.91,76.95,56195.0,67.3798,67.4148,67.371,67.406,56195.0
2019-04-25 12:55:00,76.95,76.95,76.83,76.86,57988.0,67.406,67.406,67.3009,67.3272,57988.0
2019-04-25 13:00:00,76.86,76.88,76.83,76.85,27062.0,67.3272,67.3447,67.3009,67.3184,27062.0
2019-04-25 13:05:00,76.84,76.88,76.83,76.86,26304.0,67.3097,67.3447,67.3009,67.3272,26304.0
2019-04-25 13:10:00,76.86,76.87,76.81,76.83,44502.0,67.3272,67.336,67.2834,67.3009,44502.0
2019-04-25 13:15:00,76.84,76.86,76.8,76.82,31543.0,67.3097,67.3272,67.2746,67.2922,31543.0
2019-04-25 13:20:00,76.81,76.89,76.8,76.89,50506.0,67.2834,67.3535,67.2746,67.3535,50506.0
2019-04-25 13:25:00,76.89,76.9,76.85,76.87,51953.0,67.3535,67.3622,67.3184,67.336,51953.0
2019-04-25 13:30:00,76.87,76.88,76.84,76.88,36216.0,67.336,67.3447,67.3097,67.3447,36216.0
2019-04-25 13:35:00,76.88,76.92,76.85,76.91,81957.0,67.3447,67.3798,67.3184,67.371,81957.0
2019-04-25 13:40:00,76.9,76.92,76.83,76.83,45501.0,67.3622,67.3798,67.3009,67.3009,45501.0
2019-04-25 13:45:00,76.84,76.85,76.8,76.82,41939.0,67.3097,67.3184,67.2746,67.2922,41939.0
2019-04-25 13:50:00,76.81,76.86,76.81,76.82,59395.0,67.2834,67.3272,67.2834,67.2922,59395.0
2019-04-25 13:55:00,76.83,76.85,76.8,76.81,47776.0,67.3009,67.3184,67.2746,67.2834,47776.0
2019-04-25 14:00:00,76.82,76.9,76.82,76.89,44815.0,67.2922,67.3622,67.2922,67.3535,44815.0
2019-04-25 14:05:00,76.89,76.91,76.8,76.81,88345.0,67.3535,67.371,67.2746,67.2834,88345.0
2019-04-25 14:10:00,76.81,76.81,76.78,76.81,39541.0,67.2834,67.2834,67.2571,67.2834,39541.0
2019-04-25 14:15:00,76.81,76.87,76.76,76.82,61458.0,67.2834,67.336,67.2396,67.2922,61458.0
2019-04-25 14:20:00,76.82,76.85,76.8,76.82,27879.0,67.2922,67.3184,67.2746,67.2922,27879.0
2019-04-25 14:25:00,76.82,76.85,76.81,76.82,29772.0,67.2922,67.3184,67.2834,67.2922,29772.0
2019-04-25 14:30:00,76.82,76.83,76.78,76.81,43921.0,67.2922,67.3009,67.2571,67.2834,43921.0
2019-04-25 14:35:00,76.81,76.83,76.8,76.83,55094.0,67.2834,67.3009,67.2746,67.3009,55094.0
2019-04-25 14:40:00,76.83,76.85,76.79,76.79,45750.0,67.3009,67.3184,67.2659,67.2659,45750.0
2019-04-25 14:45:00,76.79,76.85,76.78,76.79,44800.0,67.2659,67.3184,67.2571,67.2659,44800.0
2019-04-25 14:50:00,76.8,76.86,76.78,76.86,46845.0,67.2746,67.3272,67.2571,67.3272,46845.0
2019-04-25 14:55:00,76.86,76.87,76.81,76.82,80048.0,67.3272,67.336,67.2834,67.2922,80048.0
2019-04-25 15:00:00,76.82,76.85,76.8,76.83,103127.0,67.2922,67.3184,67.2746,67.3009,103127.0
2019-04-25 15:05:00,76.82,76.84,76.8,76.83,67667.0,67.2922,67.3097,67.2746,67.3009,67667.0
2019-04-25 15:10:00,76.84,76.91,76.83,76.9,99485.0,67.3097,67.371,67.3009,67.3622,99485.0
2019-04-25 15:15:00,76.9,76.93,76.84,76.92,157066.0,67.3622,67.3885,67.3097,67.3798,157066.0
2019-04-25 15:20:00,76.92,77.0,76.92,76.99,105221.0,67.3798,67.4498,67.3798,67.4411,105221.0
2019-04-25 15:25:00,76.99,77.01,76.9,76.99,206426.0,67.4411,67.4586,67.3622,67.4411,206426.0
2019-04-25 15:30:00,76.99,77.0,76.9,76.91,113379.0,67.4411,67.4498,67.3622,67.371,113379.0
2019-04-25 15:35:00,76.91,76.94,76.9,76.92,97649.0,67.371,67.3973,67.3622,67.3798,97649.0
2019-04-25 15:40:00,76.92,77.02,76.92,77.01,188226.0,67.3798,67.4674,67.3798,67.4586,188226.0
2019-04-25 15:45:00,77.0,77.02,76.96,77.01,379473.0,67.4498,67.4674,67.4148,67.4586,379473.0
2019-04-25 15:50:00,77.01,77.16,76.99,77.06,578919.0,67.4586,67.59,67.4411,67.5024,578919.0
2019-04-25 15:55:00,77.06,77.23,77.0,77.08,642765.0,67.5024,67.6513,67.4498,67.5199,642765.0
2019-04-26 09:30:00,76.95,77.26,75.52,76.1,624397.0,67.406,67.6776,66.1534,66.6615,624397.0
2019-04-26 09:35:00,76.09,76.42,75.82,76.32,345032.0,66.6527,66.9418,66.4162,66.8542,345032.0
2019-04-26 09:40:00,76.31,76.74,76.0,76.0,179892.0,66.8454,67.2221,66.5739,66.5739,179892.0
2019-04-26 09:45:00,76.02,76.24,76.01,76.16,156821.0,66.5914,66.7841,66.5826,66.714,156821.0
2019-04-26 09:50:00,76.16,76.21,75.98,76.05,166689.0,66.714,66.7578,66.5563,66.6177,166689.0
2019-04-26 09:55:00,76.04,76.1,75.59,75.64,202775.0,66.6089,66.6615,66.2147,66.2585,202775.0
2019-04-26 10:00:00,75.65,75.65,75.06,75.35,307681.0,66.2673,66.2673,65.7504,66.0045,307681.0
2019-04-26 10:05:00,75.4,75.72,75.3,75.58,176679.0,66.0483,66.3286,65.9607,66.206,176679.0
2019-04-26 10:10:00,75.58,75.78,75.57,75.67,302844.0,66.206,66.3811,66.1972,66.2848,302844.0
2019-04-26 10:15:00,75.67,75.83,75.61,75.62,141082.0,66.2848,66.4249,66.2322,66.241,141082.0
2019-04-26 10:20:00,75.62,75.95,75.61,75.87,119410.0,66.241,66.5301,66.2322,66.46,119410.0
2019-04-26 10:25:00,75.87,76.21,75.86,76.16,79265.0,66.46,66.7578,66.4512,66.714,79265.0
2019-04-26 10:30:00,76.16,76.31,76.13,76.17,94531.0,66.714,66.8454,66.6877,66.7228,94531.0
2019-04-26 10:35:00,76.19,76.42,76.15,76.4,100737.0,66.7403,66.9418,66.7053,66.9242,100737.0
2019-04-26 10:40:00,76.41,76.52,76.29,76.3,182665.0,66.933,67.0294,66.8279,66.8367,182665.0
2019-04-26 10:45:00,76.31,76.43,76.29,76.37,60042.0,66.8454,66.9505,66.8279,66.898,60042.0
2019-04-26 10:50:00,76.38,76.71,76.36,76.55,191485.0,66.9067,67.1958,66.8892,67.0556,191485.0
2019-04-26 10:55:00,76.53,76.57,76.41,76.49,90396.0,67.0381,67.0732,66.933,67.0031,90396.0
2019-04-26 11:00:00,76.5,76.67,76.41,76.43,115200.0,67.0118,67.1608,66.933,66.9505,115200.0
2019-04-26 11:05:00,76.44,76.49,76.34,76.49,88142.0,66.9593,67.0031,66.8717,67.0031,88142.0
2019-04-26 11:10:00,76.49,76.57,76.47,76.5,82638.0,67.0031,67.0732,66.9856,67.0118,82638.0
2019-04-26 11:15:00,76.51,76.68,76.49,76.66,94917.0,67.0206,67.1695,67.0031,67.152,94917.0
2019-04-26 11:20:00,76.65,76.77,76.64,76.71,147282.0,67.1432,67.2484,67.1345,67.1958,147282.0
2019-04-26 11:25:00,76.7,76.82,76.65,76.73,113640.0,67.187,67.2922,67.1432,67.2133,113640.0
2019-04-26 11:30:00,76.73,76.84,76.72,76.81,67807.0,67.2133,67.3097,67.2046,67.2834,67807.0
2019-04-26 11:35:00,76.82,76.82,76.58,76.77,72967.0,67.2922,67.2922,67.0819,67.2484,72967.0
2019-04-26 11:40:00,76.76,76.95,76.76,76.93,116972.0,67.2396,67.406,67.2396,67.3885,116972.0
2019-04-26 11:45:00,76.92,76.92,76.71,76.8,116002.0,67.3798,67.3798,67.1958,67.2746,116002.0
2019-04-26 11:50:00,76.81,76.87,76.76,76.83,75766.0,67.2834,67.336,67.2396,67.3009,75766.0
2019-04-26 11:55:00,76.83,76.86,76.79,76.81,71994.0,67.3009,67.3272,67.2659,67.2834,71994.0
2019-04-26 12:00:00,76.81,76.81,76.5,76.58,107991.0,67.2834,67.2834,67.0118,67.0819,107991.0
2019-04-26 12:05:00,76.58,76.8,76.58,76.77,69259.0,67.0819,67.2746,67.0819,67.2484,69259.0
2019-04-26 12:10:00,76.77,76.8,76.7,76.7,84012.0,67.2484,67.2746,67.187,67.187,84012.0
2019-04-26 12:15:00,76.7,76.77,76.61,76.67,65243.0,67.187,67.2484,67.1082,67.1608,65243.0
2019-04-26 12:20:00,76.67,76.69,76.49,76.55,123902.0,67.1608,67.1783,67.0031,67.0556,123902.0
2019-04-26 12:25:00,76.56,76.7,76.55,76.66,75414.0,67.0644,67.187,67.0556,67.152,75414.0
2019-04-26 12:30:00,76.65,76.75,76.65,76.74,94430.0,67.1432,67.2308,67.1432,67.2221,94430.0
2019-04-26 12:35:00,76.74,76.92,76.72,76.85,76832.0,67.2221,67.3798,67.2046,67.3184,76832.0
2019-04-26 12:40:00,76.85,76.99,76.84,76.91,71567.0,67.3184,67.4411,67.3097,67.371,71567.0
2019-04-26 12:45:00,76.89,76.91,76.77,76.78,51841.0,67.3535,67.371,67.2484,67.2571,51841.0
2019-04-26 12:50:00,76.79,76.88,76.78,76.87,76177.0,67.2659,67.3447,67.2571,67.336,76177.0
2019-04-26 12:55:00,76.87,76.94,76.83,76.83,104088.0,67.336,67.3973,67.3009,67.3009,104088.0
2019-04-26 13:00:00,76.83,76.84,76.7,76.81,55728.0,67.3009,67.3097,67.187,67.2834,55728.0
2019-04-26 13:05:00,76.81,76.86,76.76,76.8,70338.0,67.2834,67.3272,67.2396,67.2746,70338.0
2019-04-26 13:10:00,76.8,76.8,76.67,76.74,42481.0,67.2746,67.2746,67.1608,67.2221,42481.0
2019-04-26 13:15:00,76.74,76.84,76.74,76.84,37008.0,67.2221,67.3097,67.2221,67.3097,37008.0
2019-04-26 13:20:00,76.84,76.84,76.72,76.73,42312.0,67.3097,67.3097,67.2046,67.2133,42312.0
2019-04-26 13:25:00,76.72,76.75,76.65,76.75,44757.0,67.2046,67.2308,67.1432,67.2308,44757.0
2019-04-26 13:30:00,76.76,76.81,76.76,76.79,35164.0,67.2396,67.2834,67.2396,67.2659,35164.0
2019-04-26 13:35:00,76.78,76.79,76.74,76.79,35138.0,67.2571,67.2659,67.2221,67.2659,35138.0
2019-04-26 13:40:00,76.78,76.8,76.73,76.8,26328.0,67.2571,67.2746,67.2133,67.2746,26328.0
2019-04-26 13:45:00,76.8,76.93,76.79,76.93,224870.0,67.2746,67.3885,67.2659,67.3885,224870.0
2019-04-26 13:50:00,76.93,76.98,76.89,76.95,109471.0,67.3885,67.4323,67.3535,67.406,109471.0
2019-04-26 13:55:00,76.94,76.97,76.91,76.95,67498.0,67.3973,67.4236,67.371,67.406,67498.0
2019-04-26 14:00:00,76.95,76.97,76.91,76.97,61532.0,67.406,67.4236,67.371,67.4236,61532.0
2019-04-26 14:05:00,76.97,77.12,76.96,77.08,355720.0,67.4236,67.5549,67.4148,67.5199,355720.0
2019-04-26 14:10:00,77.08,77.1,77.0,77.06,66667.0,67.5199,67.5374,67.4498,67.5024,66667.0
2019-04-26 14:15:00,77.07,77.07,76.93,77.0,161042.0,67.5112,67.5112,67.3885,67.4498,161042.0
2019-04-26 14:20:00,77.0,77.06,76.98,77.01,61288.0,67.4498,67.5024,67.4323,67.4586,61288.0
2019-04-26 14:25:00,77.01,77.02,76.96,76.97,64547.0,67.4586,67.4674,67.4148,67.4236,64547.0
2019-04-26 14:30:00,76.98,77.05,76.96,77.02,76561.0,67.4323,67.4936,67.4148,67.4674,76561.0
2019-04-26 14:35:00,77.03,77.16,77.02,77.12,128437.0,67.4761,67.59,67.4674,67.5549,128437.0
2019-04-26 14:40:00,77.13,77.28,77.13,77.27,74397.0,67.5637,67.6951,67.5637,67.6863,74397.0
2019-04-26 14:45:00,77.28,77.37,77.21,77.34,114061.0,67.6951,67.7739,67.6338,67.7477,114061.0
2019-04-26 14:50:00,77.35,77.45,77.27,77.31,185483.0,67.7564,67.844,67.6863,67.7214,185483.0
2019-04-26 14:55:00,77.32,77.34,77.21,77.25,70373.0,67.7301,67.7477,67.6338,67.6688,70373.0
2019-04-26 15:00:00,77.25,77.33,77.18,77.28,172651.0,67.6688,67.7389,67.6075,67.6951,172651.0
2019-04-26 15:05:00,77.23,77.33,77.21,77.31,85792.0,67.6513,67.7389,67.6338,67.7214,85792.0
2019-04-26 15:10:00,77.32,77.34,77.21,77.3,94013.0,67.7301,67.7477,67.6338,67.7126,94013.0
2019-04-26 15:15:00,77.29,77.31,77.21,77.23,131036.0,67.7039,67.7214,67.6338,67.6513,131036.0
2019-04-26 15:20:00,77.23,77.27,77.21,77.25,101209.0,67.6513,67.6863,67.6338,67.6688,101209.0
2019-04-26 15:25:00,77.25,77.27,77.2,77.24,92329.0,67.6688,67.6863,67.625,67.6601,92329.0
2019-04-26 15:30:00,77.23,77.25,77.12,77.17,135975.0,67.6513,67.6688,67.5549,67.5987,135975.0
2019-04-26 15:35:00,77.17,77.34,77.16,77.31,153658.0,67.5987,67.7477,67.59,67.7214,153658.0
2019-04-26 15:40:00,77.31,77.34,77.24,77.26,206455.0,67.7214,67.7477,67.6601,67.6776,206455.0
2019-04-26 15:45:00,77.25,77.26,77.15,77.23,190147.0,67.6688,67.6776,67.5812,67.6513,190147.0
2019-04-26 15:50:00,77.24,77.27,77.1,77.17,288148.0,67.6601,67.6863,67.5374,67.5987,288148.0
2019-04-26 15:55:00,77.17,77.52,77.17,77.51,900441.0,67.5987,67.9053,67.5987,67.8966,900441.0
2019-04-29 09:30:00,77.45,77.67,77.22,77.27,181782.0,67.844,68.0367,67.6425,67.6863,181782.0
2019-04-29 09:35:00,77.26,77.39,77.03,77.18,60657.0,67.6776,67.7915,67.4761,67.6075,60657.0
2019-04-29 09:40:00,77.16,77.17,76.9,76.93,73482.0,67.59,67.5987,67.3622,67.3885,73482.0
2019-04-29 09:45:00,76.91,77.02,76.91,76.94,71169.0,67.371,67.4674,67.371,67.3973,71169.0
2019-04-29 09:50:00,76.94,76.95,76.72,76.88,90188.0,67.3973,67.406,67.2046,67.3447,90188.0
2019-04-29 09:55:00,76.88,76.93,76.76,76.77,50703.0,67.3447,67.3885,67.2396,67.2484,50703.0
2019-04-29 10:00:00,76.78,76.81,76.63,76.63,89726.0,67.2571,67.2834,67.1257,67.1257,89726.0
2019-04-29 10:05:00,76.64,76.72,76.59,76.71,69999.0,67.1345,67.2046,67.0907,67.1958,69999.0
2019-04-29 10:10:00,76.71,76.81,76.68,76.8,66934.0,67.1958,67.2834,67.1695,67.2746,66934.0
2019-04-29 10:15:00,76.81,76.81,76.72,76.81,38643.0,67.2834,67.2834,67.2046,67.2834,38643.0
2019-04-29 10:20:00,76.82,76.84,76.78,76.8,71193.0,67.2922,67.3097,67.2571,67.2746,71193.0
2019-04-29 10:25:00,76.79,76.96,76.79,76.95,61194.0,67.2659,67.4148,67.2659,67.406,61194.0
2019-04-29 10:30:00,76.95,76.97,76.88,76.96,43076.0,67.406,67.4236,67.3447,67.4148,43076.0
2019-04-29 10:35:00,76.95,76.97,76.91,76.94,44593.0,67.406,67.4236,67.371,67.3973,44593.0
2019-04-29 10:40:00,76.95,76.95,76.82,76.92,57622.0,67.406,67.406,67.2922,67.3798,57622.0
2019-04-29 10:45:00,76.93,77.09,76.92,77.09,82607.0,67.3885,67.5287,67.3798,67.5287,82607.0
2019-04-29 10:50:00,77.09,77.12,77.03,77.03,43532.0,67.5287,67.5549,67.4761,67.4761,43532.0
2019-04-29 10:55:00,77.02,77.09,76.98,77.06,43182.0,67.4674,67.5287,67.4323,67.5024,43182.0
2019-04-29 11:00:00,77.06,77.18,77.02,77.16,45856.0,67.5024,67.6075,67.4674,67.59,45856.0
2019-04-29 11:05:00,77.16,77.18,77.12,77.17,24157.0,67.59,67.6075,67.5549,67.5987,24157.0
2019-04-29 11:10:00,77.17,77.18,77.1,77.14,24984.0,67.5987,67.6075,67.5374,67.5725,24984.0
2019-04-29 11:15:00,77.14,77.14,77.05,77.09,36439.0,67.5725,67.5725,67.4936,67.5287,36439.0
2019-04-29 11:20:00,77.09,77.12,77.05,77.07,31884.0,67.5287,67.5549,67.4936,67.5112,31884.0
2019-04-29 11:25:00,77.06,77.07,76.98,77.01,30497.0,67.5024,67.5112,67.4323,67.4586,30497.0
2019-04-29 11:30:00,77.01,77.1,77.0,77.1,37441.0,67.4586,67.5374,67.4498,67.5374,37441.0
2019-04-29 11:35:00,77.09,77.1,77.02,77.06,28693.0,67.5287,67.5374,67.4674,67.5024,28693.0
2019-04-29 11:40:00,77.05,77.07,77.02,77.03,26545.0,67.4936,67.5112,67.4674,67.4761,26545.0
2019-04-29 11:45:00,77.04,77.11,77.01,77.09,46468.0,67.4849,67.5462,67.4586,67.5287,46468.0
2019-04-29 11:50:00,77.08,77.11,77.08,77.1,25365.0,67.5199,67.5462,67.5199,67.5374,25365.0
2019-04-29 11:55:00,77.11,77.16,77.08,77.09,36488.0,67.5462,67.59,67.5199,67.5287,36488.0
2019-04-29 12:00:00,77.09,77.1,77.01,77.01,33304.0,67.5287,67.5374,67.4586,67.4586,33304.0
2019-04-29 12:05:00,77.01,77.05,77.01,77.05,36781.0,67.4586,67.4936,67.4586,67.4936,36781.0
2019-04-29 12:10:00,77.05,77.05,76.97,76.99,25419.0,67.4936,67.4936,67.4236,67.4411,25419.0
2019-04-29 12:15:00,77.0,77.02,76.96,76.98,39057.0,67.4498,67.4674,67.4148,67.4323,39057.0
2019-04-29 12:20:00,76.98,77.01,76.95,77.0,38537.0,67.4323,67.4586,67.406,67.4498,38537.0
2019-04-29 12:25:00,77.0,77.01,76.94,76.95,31924.0,67.4498,67.4586,67.3973,67.406,31924.0
2019-04-29 12:30:00,76.95,76.98,76.94,76.95,20370.0,67.406,67.4323,67.3973,67.406,20370.0
2019-04-29 12:35:00,76.95,77.04,76.94,77.02,26975.0,67.406,67.4849,67.3973,67.4674,26975.0
2019-04-29 12:40:00,77.03,77.07,77.02,77.03,43351.0,67.4761,67.5112,67.4674,67.4761,43351.0
2019-04-29 12:45:00,77.04,77.06,77.03,77.04,15006.0,67.4849,67.5024,67.4761,67.4849,15006.0
2019-04-29 12:50:00,77.05,77.12,77.0,77.09,52906.0,67.4936,67.5549,67.4498,67.5287,52906.0
2019-04-29 12:55:00,77.08,77.09,77.01,77.01,23784.0,67.5199,67.5287,67.4586,67.4586,23784.0
2019-04-29 13:00:00,77.01,77.03,76.97,76.98,25329.0,67.4586,67.4761,67.4236,67.4323,25329.0
2019-04-29 13:05:00,76.98,77.0,76.97,76.98,17826.0,67.4323,67.4498,67.4236,67.4323,17826.0
2019-04-29 13:10:00,76.99,77.0,76.97,76.98,37967.0,67.4411,67.4498,67.4236,67.4323,37967.0
2019-04-29 13:15:00,76.98,77.0,76.9,76.91,32065.0,67.4323,67.4498,67.3622,67.371,32065.0
2019-04-29 13:20:00,76.92,76.93,76.89,76.91,32429.0,67.3798,67.3885,67.3535,67.371,32429.0
2019-04-29 13:25:00,76.91,76.93,76.87,76.9,33432.0,67.371,67.3885,67.336,67.3622,33432.0
2019-04-29 13:30:00,76.9,76.95,76.89,76.94,37306.0,67.3622,67.406,67.3535,67.3973,37306.0
2019-04-29 13:35:00,76.94,76.97,76.92,76.94,52148.0,67.3973,67.4236,67.3798,67.3973,52148.0
2019-04-29 13:40:00,76.94,76.94,76.87,76.87,27410.0,67.3973,67.3973,67.336,67.336,27410.0
2019-04-29 13:45:00,76.87,76.89,76.8,76.81,45755.0,67.336,67.3535,67.2746,67.2834,45755.0
2019-04-29 13:50:00,76.81,76.84,76.8,76.82,52790.0,67.2834,67.3097,67.2746,67.2922,52790.0
2019-04-29 13:55:00,76.81,76.92,76.81,76.91,46898.0,67.2834,67.3798,67.2834,67.371,46898.0
2019-04-29 14:00:00,76.91,76.93,76.88,76.9,35418.0,67.371,67.3885,67.3447,67.3622,35418.0
2019-04-29 14:05:00,76.9,76.93,76.88,76.92,25788.0,67.3622,67.3885,67.3447,67.3798,25788.0
2019-04-29 14:10:00,76.92,76.96,76.87,76.96,44667.0,67.3798,67.4148,67.336,67.4148,44667.0
2019-04-29 14:15:00,76.95,77.02,76.95,77.02,42389.0,67.406,67.4674,67.406,67.4674,42389.0
2019-04-29 14:20:00,77.02,77.02,76.97,76.98,30094.0,67.4674,67.4674,67.4236,67.4323,30094.0
2019-04-29 14:25:00,76.98,77.0,76.97,76.99,21179.0,67.4323,67.4498,67.4236,67.4411,21179.0
2019-04-29 14:30:00,77.0,77.02,76.97,77.0,31349.0,67.4498,67.4674,67.4236,67.4498,31349.0
2019-04-29 14:35:00,77.0,77.04,76.98,77.02,45603.0,67.4498,67.4849,67.4323,67.4674,45603.0
2019-04-29 14:40:00,77.03,77.07,77.0,77.06,67667.0,67.4761,67.5112,67.4498,67.5024,67667.0
2019-04-29 14:45:00,77.05,77.07,77.03,77.03,142895.0,67.4936,67.5112,67.4761,67.4761,142895.0
2019-04-29 14:50:00,77.03,77.08,77.02,77.04,51599.0,67.4761,67.5199,67.4674,67.4849,51599.0
2019-04-29 14:55:00,77.04,77.06,77.01,77.01,76712.0,67.4849,67.5024,67.4586,67.4586,76712.0
2019-04-29 15:00:00,77.02,77.06,77.01,77.05,48566.0,67.4674,67.5024,67.4586,67.4936,48566.0
2019-04-29 15:05:00,77.05,77.09,76.99,77.0,60478.0,67.4936,67.5287,67.4411,67.4498,60478.0
2019-04-29 15:10:00,77.0,77.02,76.97,76.99,38291.0,67.4498,67.4674,67.4236,67.4411,38291.0
2019-04-29 15:15:00,77.0,77.0,76.96,76.98,37612.0,67.4498,67.4498,67.4148,67.4323,37612.0
2019-04-29 15:20:00,76.98,77.0,76.95,76.95,34570.0,67.4323,67.4498,67.406,67.406,34570.0
2019-04-29 15:25:00,76.96,77.01,76.95,77.0,52406.0,67.4148,67.4586,67.406,67.4498,52406.0
2019-04-29 15:30:00,76.99,77.1,76.99,77.09,94109.0,67.4411,67.5374,67.4411,67.5287,94109.0
2019-04-29 15:35:00,77.1,77.11,77.0,77.0,129686.0,67.5374,67.5462,67.4498,67.4498,129686.0
2019-04-29 15:40:00,77.0,77.01,76.95,76.96,77601.0,67.4498,67.4586,67.406,67.4148,77601.0
2019-04-29 15:45:00,76.96,76.98,76.91,76.94,86146.0,67.4148,67.4323,67.371,67.3973,86146.0
2019-04-29 15:50:00,76.94,76.94,76.87,76.88,87761.0,67.3973,67.3973,67.336,67.3447,87761.0
2019-04-29 15:55:00,76.89,76.95,76.88,76.88,249861.0,67.3535,67.406,67.3447,67.3447,249861.0
2019-04-30 09:30:00,77.01,77.03,76.69,76.85,152199.0,67.4586,67.4761,67.1783,67.3184,152199.0
2019-04-30 09:35:00,76.88,77.01,76.77,76.91,84531.0,67.3447,67.4586,67.2484,67.371,84531.0
2019-04-30 09:40:00,76.92,76.95,76.83,76.94,74617.0,67.3798,67.406,67.3009,67.3973,74617.0
2019-04-30 09:45:00,76.93,76.93,76.69,76.75,85003.0,67.3885,67.3885,67.1783,67.2308,85003.0
2019-04-30 09:50:00,76.75,76.81,76.72,76.8,57010.0,67.2308,67.2834,67.2046,67.2746,57010.0
2019-04-30 09:55:00,76.82,77.09,76.8,77.06,56546.0,67.2922,67.5287,67.2746,67.5024,56546.0
2019-04-30 10:00:00,77.06,77.09,76.96,77.02,47840.0,67.5024,67.5287,67.4148,67.4674,47840.0
2019-04-30 10:05:00,77.03,77.17,76.99,77.14,112546.0,67.4761,67.5987,67.4411,67.5725,112546.0
2019-04-30 10:10:00,77.14,77.19,77.08,77.13,53909.0,67.5725,67.6163,67.5199,67.5637,53909.0
2019-04-30 10:15:00,77.13,77.18,77.06,77.07,50256.0,67.5637,67.6075,67.5024,67.5112,50256.0
2019-04-30 10:20:00,77.07,77.12,77.01,77.02,51919.0,67.5112,67.5549,67.4586,67.4674,51919.0
2019-04-30 10:25:00,77.02,77.04,76.95,76.97,59980.0,67.4674,67.4849,67.406,67.4236,59980.0
2019-04-30 10:30:00,76.97,77.15,76.96,77.09,64029.0,67.4236,67.5812,67.4148,67.5287,64029.0
2019-04-30 10:35:00,77.09,77.13,77.05,77.1,89709.0,67.5287,67.5637,67.4936,67.5374,89709.0
2019-04-30 10:40:00,77.1,77.15,77.08,77.13,75813.0,67.5374,67.5812,67.5199,67.5637,75813.0
2019-04-30 10:45:00,77.13,77.15,77.06,77.14,55390.0,67.5637,67.5812,67.5024,67.5725,55390.0
2019-04-30 10:50:00,77.14,77.15,77.11,77.11,45009.0,67.5725,67.5812,67.5462,67.5462,45009.0
2019-04-30 10:55:00,77.1,77.23,77.09,77.2,159458.0,67.5374,67.6513,67.5287,67.625,159458.0
2019-04-30 11:00:00,77.21,77.21,77.04,77.06,49977.0,67.6338,67.6338,67.4849,67.5024,49977.0
2019-04-30 11:05:00,77.06,77.1,77.01,77.1,40891.0,67.5024,67.5374,67.4586,67.5374,40891.0
2019-04-30 11:10:00,77.1,77.15,77.02,77.05,45679.0,67.5374,67.5812,67.4674,67.4936,45679.0
2019-04-30 11:15:00,77.05,77.15,76.99,77.11,38545.0,67.4936,67.5812,67.4411,67.5462,38545.0
2019-04-30 11:20:00,77.11,77.26,77.1,77.26,153195.0,67.5462,67.6776,67.5374,67.6776,153195.0
2019-04-30 11:25:00,77.26,77.35,77.25,77.29,126733.0,67.6776,67.7564,67.6688,67.7039,126733.0
2019-04-30 11:30:00,77.3,77.49,77.28,77.41,167332.0,67.7126,67.8791,67.6951,67.809,167332.0
2019-04-30 11:35:00,77.4,77.45,77.31,77.34,70307.0,67.8002,67.844,67.7214,67.7477,70307.0
2019-04-30 11:40:00,77.35,77.43,77.15,77.39,270538.0,67.7564,67.8265,67.5812,67.7915,270538.0
2019-04-30 11:45:00,77.38,77.47,77.38,77.4,75518.0,67.7827,67.8615,67.7827,67.8002,75518.0
2019-04-30 11:50:00,77.4,77.47,77.37,77.44,47244.0,67.8002,67.8615,67.7739,67.8353,47244.0
2019-04-30 11:55:00,77.45,77.58,77.37,77.53,128254.0,67.844,67.9579,67.7739,67.9141,128254.0
2019-04-30 12:00:00,77.52,77.55,77.48,77.52,51737.0,67.9053,67.9316,67.8703,67.9053,51737.0
2019-04-30 12:05:00,77.52,77.6,77.49,77.59,71422.0,67.9053,67.9754,67.8791,67.9667,71422.0
2019-04-30 12:10:00,77.6,77.67,77.56,77.66,92856.0,67.9754,68.0367,67.9404,68.028,92856.0
2019-04-30 12:15:00,77.66,77.66,77.58,77.59,63439.0,68.028,68.028,67.9579,67.9667,63439.0
2019-04-30 12:20:00,77.58,77.63,77.57,77.61,39455.0,67.9579,68.0017,67.9491,67.9842,39455.0
2019-04-30 12:25:00,77.6,77.63,77.59,77.59,29505.0,67.9754,68.0017,67.9667,67.9667,29505.0
2019-04-30 12:30:00,77.59,77.62,77.51,77.59,38527.0,67.9667,67.9929,67.8966,67.9667,38527.0
2019-04-30 12:35:00,77.59,77.62,77.56,77.59,30151.0,67.9667,67.9929,67.9404,67.9667,30151.0
2019-04-30 12:40:00,77.6,77.77,77.59,77.73,111164.0,67.9754,68.1243,67.9667,68.0893,111164.0
2019-04-30 12:45:00,77.73,77.74,77.62,77.65,34796.0,68.0893,68.0981,67.9929,68.0192,34796.0
2019-04-30 12:50:00,77.65,77.66,77.61,77.61,33699.0,68.0192,68.028,67.9842,67.9842,33699.0
2019-04-30 12:55:00,77.61,77.64,77.6,77.63,15167.0,67.9842,68.0105,67.9754,68.0017,15167.0
2019-04-30 13:00:00,77.64,77.72,77.63,77.67,29382.0,68.0105,68.0805,68.0017,68.0367,29382.0
2019-04-30 13:05:00,77.68,77.69,77.61,77.61,50215.0,68.0455,68.0543,67.9842,67.9842,50215.0
2019-04-30 13:10:00,77.61,77.64,77.59,77.6,29226.0,67.9842,68.0105,67.9667,67.9754,29226.0
2019-04-30 13:15:00,77.61,77.63,77.6,77.6,16730.0,67.9842,68.0017,67.9754,67.9754,16730.0
2019-04-30 13:20:00,77.6,77.61,77.56,77.57,35354.0,67.9754,67.9842,67.9404,67.9491,35354.0
2019-04-30 13:25:00,77.57,77.59,77.55,77.56,62138.0,67.9491,67.9667,67.9316,67.9404,62138.0
2019-04-30 13:30:00,77.56,77.58,77.55,77.57,36547.0,67.9404,67.9579,67.9316,67.9491,36547.0
2019-04-30 13:35:00,77.58,77.61,77.57,77.59,54065.0,67.9579,67.9842,67.9491,67.9667,54065.0
2019-04-30 13:40:00,77.59,77.66,77.58,77.66,79803.0,67.9667,68.028,67.9579,68.028,79803.0
2019-04-30 13:45:00,77.65,77.66,77.6,77.6,38156.0,68.0192,68.028,67.9754,67.9754,38156.0
2019-04-30 13:50:00,77.6,77.61,77.55,77.56,32601.0,67.9754,67.9842,67.9316,67.9404,32601.0
2019-04-30 13:55:00,77.55,77.63,77.55,77.63,34250.0,67.9316,68.0017,67.9316,68.0017,34250.0
2019-04-30 14:00:00,77.63,77.73,77.62,77.68,64141.0,68.0017,68.0893,67.9929,68.0455,64141.0
2019-04-30 14:05:00,77.69,77.71,77.64,77.64,36950.0,68.0543,68.0718,68.0105,68.0105,36950.0
2019-04-30 14:10:00,77.64,77.74,77.64,77.74,46924.0,68.0105,68.0981,68.0105,68.0981,46924.0
2019-04-30 14:15:00,77.73,77.79,77.73,77.75,43935.0,68.0893,68.1419,68.0893,68.1068,43935.0
2019-04-30 14:20:00,77.75,77.79,77.74,77.77,48564.0,68.1068,68.1419,68.0981,68.1243,48564.0
2019-04-30 14:25:00,77.77,77.78,77.72,77.76,57774.0,68.1243,68.1331,68.0805,68.1156,57774.0
2019-04-30 14:30:00,77.76,77.76,77.67,77.69,27282.0,68.1156,68.1156,68.0367,68.0543,27282.0
2019-04-30 14:35:00,77.68,77.69,77.63,77.68,42977.0,68.0455,68.0543,68.0017,68.0455,42977.0
2019-04-30 14:40:00,77.67,77.68,77.59,77.6,46657.0,68.0367,68.0455,67.9667,67.9754,46657.0
2019-04-30 14:45:00,77.6,77.61,77.52,77.53,44333.0,67.9754,67.9842,67.9053,67.9141,44333.0
2019-04-30 14:50:00,77.53,77.54,77.41,77.41,69819.0,67.9141,67.9229,67.809,67.809,69819.0
2019-04-30 14:55:00,77.42,77.49,77.41,77.48,73030.0,67.8177,67.8791,67.809,67.8703,73030.0
2019-04-30 15:00:00,77.48,77.56,77.48,77.55,39019.0,67.8703,67.9404,67.8703,67.9316,39019.0
2019-04-30 15:05:00,77.54,77.58,77.49,77.51,168965.0,67.9229,67.9579,67.8791,67.8966,168965.0
2019-04-30 15:10:00,77.51,77.59,77.5,77.57,94104.0,67.8966,67.9667,67.8878,67.9491,94104.0
2019-04-30 15:15:00,77.56,77.57,77.53,77.56,49792.0,67.9404,67.9491,67.9141,67.9404,49792.0
2019-04-30 15:20:00,77.56,77.64,77.55,77.59,39716.0,67.9404,68.0105,67.9316,67.9667,39716.0
2019-04-30 15:25:00,77.59,77.59,77.51,77.55,32624.0,67.9667,67.9667,67.8966,67.9316,32624.0
2019-04-30 15:30:00,77.54,77.58,77.53,77.58,56207.0,67.9229,67.9579,67.9141,67.9579,56207.0
2019-04-30 15:35:00,77.58,77.61,77.55,77.56,74799.0,67.9579,67.9842,67.9316,67.9404,74799.0
2019-04-30 15:40:00,77.57,77.58,77.46,77.48,66583.0,67.9491,67.9579,67.8528,67.8703,66583.0
2019-04-30 15:45:00,77.48,77.63,77.47,77.62,114115.0,67.8703,68.0017,67.8615,67.9929,114115.0
2019-04-30 15:50:00,77.62,77.62,77.56,77.61,167000.0,67.9929,67.9929,67.9404,67.9842,167000.0
2019-04-30 15:55:00,77.61,77.73,77.59,77.69,410543.0,67.9842,68.0893,67.9667,68.0543,410543.0
2019-05-01 09:30:00,77.67,77.79,77.46,77.65,179469.0,68.0367,68.1419,67.8528,68.0192,179469.0
2019-05-01 09:35:00,77.65,77.76,77.53,77.53,69735.0,68.0192,68.1156,67.9141,67.9141,69735.0
2019-05-01 09:40:00,77.54,77.55,77.39,77.45,56770.0,67.9229,67.9316,67.7915,67.844,56770.0
2019-05-01 09:45:00,77.45,77.49,77.42,77.42,58551.0,67.844,67.8791,67.8177,67.8177,58551.0
2019-05-01 09:50:00,77.43,77.47,77.37,77.42,49852.0,67.8265,67.8615,67.7739,67.8177,49852.0
2019-05-01 09:55:00,77.42,77.55,77.4,77.52,43606.0,67.8177,67.9316,67.8002,67.9053,43606.0
2019-05-01 10:00:00,77.51,77.64,77.41,77.56,78683.0,67.8966,68.0105,67.809,67.9404,78683.0
2019-05-01 10:05:00,77.57,77.6,77.52,77.56,26376.0,67.9491,67.9754,67.9053,67.9404,26376.0
2019-05-01 10:10:00,77.56,77.65,77.55,77.62,63829.0,67.9404,68.0192,67.9316,67.9929,63829.0
2019-05-01 10:15:00,77.61,77.61,77.54,77.56,36914.0,67.9842,67.9842,67.9229,67.9404,36914.0
2019-05-01 10:20:00,77.57,77.59,77.51,77.55,29621.0,67.9491,67.9667,67.8966,67.9316,29621.0
2019-05-01 10:25:00,77.55,77.57,77.51,77.54,20659.0,67.9316,67.9491,67.8966,67.9229,20659.0
2019-05-01 10:30:00,77.54,77.56,77.51,77.53,51830.0,67.9229,67.9404,67.8966,67.9141,51830.0
2019-05-01 10:35:00,77.53,77.57,77.51,77.52,37392.0,67.9141,67.9491,67.8966,67.9053,37392.0
2019-05-01 10:40:00,77.52,77.54,77.47,77.49,34454.0,67.9053,67.9229,67.8615,67.8791,34454.0
2019-05-01 10:45:00,77.5,77.56,77.49,77.56,60046.0,67.8878,67.9404,67.8791,67.9404,60046.0
2019-05-01 10:50:00,77.56,77.58,77.5,77.53,43134.0,67.9404,67.9579,67.8878,67.9141,43134.0
2019-05-01 10:55:00,77.53,77.62,77.51,77.6,54636.0,67.9141,67.9929,67.8966,67.9754,54636.0
2019-05-01 11:00:00,77.61,77.63,77.58,77.63,31475.0,67.9842,68.0017,67.9579,68.0017,31475.0
2019-05-01 11:05:00,77.62,77.63,77.52,77.57,183108.0,67.9929,68.0017,67.9053,67.9491,183108.0
2019-05-01 11:10:00,77.58,77.64,77.57,77.64,50543.0,67.9579,68.0105,67.9491,68.0105,50543.0
2019-05-01 11:15:00,77.64,77.73,77.61,77.62,49963.0,68.0105,68.0893,67.9842,67.9929,49963.0
2019-05-01 11:20:00,77.62,77.65,77.61,77.63,25655.0,67.9929,68.0192,67.9842,68.0017,25655.0
2019-05-01 11:25:00,77.64,77.67,77.59,77.63,32646.0,68.0105,68.0367,67.9667,68.0017,32646.0
2019-05-01 11:30:00,77.64,77.65,77.6,77.63,35338.0,68.0105,68.0192,67.9754,68.0017,35338.0
2019-05-01 11:35:00,77.63,77.75,77.62,77.74,27788.0,68.0017,68.1068,67.9929,68.0981,27788.0
2019-05-01 11:40:00,77.74,77.83,77.72,77.79,43430.0,68.0981,68.1769,68.0805,68.1419,43430.0
2019-05-01 11:45:00,77.79,77.86,77.76,77.84,86086.0,68.1419,68.2032,68.1156,68.1856,86086.0
2019-05-01 11:50:00,77.84,77.88,77.83,77.88,38131.0,68.1856,68.2207,68.1769,68.2207,38131.0
2019-05-01 11:55:00,77.88,77.97,77.86,77.97,43358.0,68.2207,68.2995,68.2032,68.2995,43358.0
2019-05-01 12:00:00,77.97,77.98,77.94,77.96,56058.0,68.2995,68.3083,68.2732,68.2908,56058.0
2019-05-01 12:05:00,77.97,77.97,77.86,77.86,57116.0,68.2995,68.2995,68.2032,68.2032,57116.0
2019-05-01 12:10:00,77.87,77.88,77.79,77.8,52104.0,68.2119,68.2207,68.1419,68.1506,52104.0
2019-05-01 12:15:00,77.79,77.82,77.74,77.74,65313.0,68.1419,68.1681,68.0981,68.0981,65313.0
2019-05-01 12:20:00,77.74,77.8,77.73,77.76,26886.0,68.0981,68.1506,68.0893,68.1156,26886.0
2019-05-01 12:25:00,77.75,77.8,77.72,77.8,23689.0,68.1068,68.1506,68.0805,68.1506,23689.0
2019-05-01 12:30:00,77.8,77.81,77.76,77.8,23467.0,68.1506,68.1594,68.1156,68.1506,23467.0
2019-05-01 12:35:00,77.8,77.82,77.78,77.79,28962.0,68.1506,68.1681,68.1331,68.1419,28962.0
2019-05-01 12:40:00,77.79,77.8,77.72,77.76,43411.0,68.1419,68.1506,68.0805,68.1156,43411.0
2019-05-01 12:45:00,77.77,77.78,77.73,77.75,32541.0,68.1243,68.1331,68.0893,68.1068,32541.0
2019-05-01 12:50:00,77.74,77.75,77.7,77.71,35260.0,68.0981,68.1068,68.063,68.0718,35260.0
2019-05-01 12:55:00,77.72,77.74,77.7,77.71,36476.0,68.0805,68.0981,68.063,68.0718,36476.0
2019-05-01 13:00:00,77.72,77.83,77.72,77.74,71714.0,68.0805,68.1769,68.0805,68.0981,71714.0
2019-05-01 13:05:00,77.74,77.75,77.69,77.69,40417.0,68.0981,68.1068,68.0543,68.0543,40417.0
2019-05-01 13:10:00,77.7,77.7,77.6,77.63,74414.0,68.063,68.063,67.9754,68.0017,74414.0
2019-05-01 13:15:00,77.63,77.63,77.52,77.53,47860.0,68.0017,68.0017,67.9053,67.9141,47860.0
2019-05-01 13:20:00,77.54,77.57,77.53,77.56,43003.0,67.9229,67.9491,67.9141,67.9404,43003.0
2019-05-01 13:25:00,77.56,77.57,77.54,77.56,29067.0,67.9404,67.9491,67.9229,67.9404,29067.0
2019-05-01 13:30:00,77.56,77.57,77.51,77.55,73756.0,67.9404,67.9491,67.8966,67.9316,73756.0
2019-05-01 13:35:00,77.54,77.67,77.54,77.67,72427.0,67.9229,68.0367,67.9229,68.0367,72427.0
2019-05-01 13:40:00,77.67,77.69,77.64,77.68,43011.0,68.0367,68.0543,68.0105,68.0455,43011.0
2019-05-01 13:45:00,77.69,77.71,77.66,77.67,35846.0,68.0543,68.0718,68.028,68.0367,35846.0
2019-05-01 13:50:00,77.68,77.68,77.65,77.67,18174.0,68.0455,68.0455,68.0192,68.0367,18174.0
2019-05-01 13:55:00,77.66,77.86,77.65,77.85,63463.0,68.028,68.2032,68.0192,68.1944,63463.0
2019-05-01 14:00:00,77.85,78.15,77.82,78.15,197018.0,68.1944,68.4572,68.1681,68.4572,197018.0
2019-05-01 14:05:00,78.14,78.14,78.05,78.14,61648.0,68.4484,68.4484,68.3696,68.4484,61648.0
2019-05-01 14:10:00,78.14,78.15,78.06,78.11,57575.0,68.4484,68.4572,68.3784,68.4222,57575.0
2019-05-01 14:15:00,78.12,78.15,78.09,78.12,50600.0,68.4309,68.4572,68.4046,68.4309,50600.0
2019-05-01 14:20:00,78.12,78.12,78.02,78.03,52825.0,68.4309,68.4309,68.3433,68.3521,52825.0
2019-05-01 14:25:00,78.04,78.1,78.02,78.06,67389.0,68.3608,68.4134,68.3433,68.3784,67389.0
2019-05-01 14:30:00,78.06,78.11,77.91,77.93,87396.0,68.3784,68.4222,68.247,68.2645,87396.0
2019-05-01 14:35:00,77.92,77.93,77.72,77.72,103746.0,68.2557,68.2645,68.0805,68.0805,103746.0
2019-05-01 14:40:00,77.7,77.71,77.61,77.69,58822.0,68.063,68.0718,67.9842,68.0543,58822.0
2019-05-01 14:45:00,77.69,77.77,77.68,77.72,72007.0,68.0543,68.1243,68.0455,68.0805,72007.0
2019-05-01 14:50:00,77.73,77.89,77.65,77.87,104056.0,68.0893,68.2294,68.0192,68.2119,104056.0
2019-05-01 14:55:00,77.88,77.89,77.8,77.8,50159.0,68.2207,68.2294,68.1506,68.1506,50159.0
2019-05-01 15:00:00,77.8,77.81,77.73,77.75,96598.0,68.1506,68.1594,68.0893,68.1068,96598.0
2019-05-01 15:05:00,77.74,77.84,77.69,77.79,77379.0,68.0981,68.1856,68.0543,68.1419,77379.0
2019-05-01 15:10:00,77.78,77.85,77.78,77.84,68293.0,68.1331,68.1944,68.1331,68.1856,68293.0
2019-05-01 15:15:00,77.84,77.85,77.81,77.83,70169.0,68.1856,68.1944,68.1594,68.1769,70169.0
2019-05-01 15:20:00,77.84,77.84,77.68,77.68,92226.0,68.1856,68.1856,68.0455,68.0455,92226.0
2019-05-01 15:25:00,77.68,77.7,77.59,77.69,127383.0,68.0455,68.063,67.9667,68.0543,127383.0
2019-05-01 15:30:00,77.68,77.69,77.57,77.59,91483.0,68.0455,68.0543,67.9491,67.9667,91483.0
2019-05-01 15:35:00,77.59,77.67,77.58,77.64,70665.0,67.9667,68.0367,67.9579,68.0105,70665.0
2019-05-01 15:40:00,77.63,77.68,77.61,77.66,97705.0,68.0017,68.0455,67.9842,68.028,97705.0
2019-05-01 15:45:00,77.65,77.65,77.56,77.57,115804.0,68.0192,68.0192,67.9404,67.9491,115804.0
2019-05-01 15:50:00,77.58,77.6,77.46,77.46,131427.0,67.9579,67.9754,67.8528,67.8528,131427.0
2019-05-01 15:55:00,77.46,77.57,77.45,77.51,254472.0,67.8528,67.9491,67.844,67.8966,254472.0
2019-05-02 09:30:00,77.66,77.76,77.52,77.73,171034.0,68.028,68.1156,67.9053,68.0893,171034.0
2019-05-02 09:35:00,77.73,77.76,77.5,77.54,73196.0,68.0893,68.1156,67.8878,67.9229,73196.0
2019-05-02 09:40:00,77.53,77.62,77.5,77.54,51687.0,67.9141,67.9929,67.8878,67.9229,51687.0
2019-05-02 09:45:00,77.54,77.54,77.36,77.39,57869.0,67.9229,67.9229,67.7652,67.7915,57869.0
2019-05-02 09:50:00,77.38,77.45,77.32,77.39,51851.0,67.7827,67.844,67.7301,67.7915,51851.0
2019-05-02 09:55:00,77.39,77.42,77.32,77.4,45367.0,67.7915,67.8177,67.7301,67.8002,45367.0
2019-05-02 10:00:00,77.42,77.52,77.41,77.52,72553.0,67.8177,67.9053,67.809,67.9053,72553.0
2019-05-02 10:05:00,77.51,77.6,77.51,77.53,38996.0,67.8966,67.9754,67.8966,67.9141,38996.0
2019-05-02 10:10:00,77.54,77.6,77.51,77.53,48821.0,67.9229,67.9754,67.8966,67.9141,48821.0
2019-05-02 10:15:00,77.53,77.53,77.44,77.51,49824.0,67.9141,67.9141,67.8353,67.8966,49824.0
2019-05-02 10:20:00,77.52,77.55,77.46,77.52,34936.0,67.9053,67.9316,67.8528,67.9053,34936.0
2019-05-02 10:25:00,77.52,77.54,77.36,77.39,37308.0,67.9053,67.9229,67.7652,67.7915,37308.0
2019-05-02 10:30:00,77.39,77.41,77.35,77.37,36008.0,67.7915,67.809,67.7564,67.7739,36008.0
2019-05-02 10:35:00,77.37,77.41,77.29,77.35,51341.0,67.7739,67.809,67.7039,67.7564,51341.0
2019-05-02 10:40:00,77.35,77.35,77.3,77.34,48653.0,67.7564,67.7564,67.7126,67.7477,48653.0
2019-05-02 10:45:00,77.33,77.34,77.2,77.21,41854.0,67.7389,67.7477,67.625,67.6338,41854.0
2019-05-02 10:50:00,77.21,77.21,77.1,77.16,46874.0,67.6338,67.6338,67.5374,67.59,46874.0
2019-05-02 10:55:00,77.16,77.23,77.11,77.11,34354.0,67.59,67.6513,67.5462,67.5462,34354.0
2019-05-02 11:00:00,77.11,77.19,77.1,77.17,47760.0,67.5462,67.6163,67.5374,67.5987,47760.0
2019-05-02 11:05:00,77.18,77.24,77.17,77.23,25307.0,67.6075,67.6601,67.5987,67.6513,25307.0
2019-05-02 11:10:00,77.23,77.23,77.04,77.05,119436.0,67.6513,67.6513,67.4849,67.4936,119436.0
2019-05-02 11:15:00,77.06,77.07,76.95,76.96,60114.0,67.5024,67.5112,67.406,67.4148,60114.0
2019-05-02 11:20:00,76.96,76.97,76.82,76.83,84068.0,67.4148,67.4236,67.2922,67.3009,84068.0
2019-05-02 11:25:00,76.84,76.87,76.76,76.78,97258.0,67.3097,67.336,67.2396,67.2571,97258.0
2019-05-02 11:30:00,76.78,76.95,76.78,76.92,123006.0,67.2571,67.406,67.2571,67.3798,123006.0
2019-05-02 11:35:00,76.92,77.0,76.89,76.92,49954.0,67.3798,67.4498,67.3535,67.3798,49954.0
2019-05-02 11:40:00,76.91,76.99,76.87,76.92,109070.0,67.371,67.4411,67.336,67.3798,109070.0
2019-05-02 11:45:00,76.92,76.92,76.75,76.85,116733.0,67.3798,67.3798,67.2308,67.3184,116733.0
2019-05-02 11:50:00,76.86,76.93,76.8,76.89,89486.0,67.3272,67.3885,67.2746,67.3535,89486.0
2019-05-02 11:55:00,76.9,76.95,76.84,76.92,74597.0,67.3622,67.406,67.3097,67.3798,74597.0
2019-05-02 12:00:00,76.92,76.95,76.83,76.95,97038.0,67.3798,67.406,67.3009,67.406,97038.0
2019-05-02 12:05:00,76.95,77.0,76.9,76.99,60797.0,67.406,67.4498,67.3622,67.4411,60797.0
2019-05-02 12:10:00,76.99,77.04,76.94,76.98,46082.0,67.4411,67.4849,67.3973,67.4323,46082.0
2019-05-02 12:15:00,76.98,77.06,76.95,77.01,43556.0,67.4323,67.5024,67.406,67.4586,43556.0
2019-05-02 12:20:00,77.01,77.12,77.0,77.11,34176.0,67.4586,67.5549,67.4498,67.5462,34176.0
2019-05-02 12:25:00,77.1,77.1,77.0,77.06,52564.0,67.5374,67.5374,67.4498,67.5024,52564.0
2019-05-02 12:30:00,77.06,77.2,77.06,77.17,108324.0,67.5024,67.625,67.5024,67.5987,108324.0
2019-05-02 12:35:00,77.16,77.2,77.14,77.17,82903.0,67.59,67.625,67.5725,67.5987,82903.0
2019-05-02 12:40:00,77.18,77.18,77.01,77.01,71065.0,67.6075,67.6075,67.4586,67.4586,71065.0
2019-05-02 12:45:00,77.0,77.05,76.98,77.05,37560.0,67.4498,67.4936,67.4323,67.4936,37560.0
2019-05-02 12:50:00,77.05,77.13,77.0,77.13,50117.0,67.4936,67.5637,67.4498,67.5637,50117.0
2019-05-02 12:55:00,77.14,77.14,77.04,77.11,32382.0,67.5725,67.5725,67.4849,67.5462,32382.0
2019-05-02 13:00:00,77.11,77.11,76.94,76.94,40863.0,67.5462,67.5462,67.3973,67.3973,40863.0
2019-05-02 13:05:00,76.95,77.09,76.94,77.09,55470.0,67.406,67.5287,67.3973,67.5287,55470.0
2019-05-02 13:10:00,77.09,77.19,77.09,77.18,69061.0,67.5287,67.6163,67.5287,67.6075,69061.0
2019-05-02 13:15:00,77.18,77.26,77.18,77.2,39603.0,67.6075,67.6776,67.6075,67.625,39603.0
2019-05-02 13:20:00,77.19,77.26,77.19,77.21,42448.0,67.6163,67.6776,67.6163,67.6338,42448.0
2019-05-02 13:25:00,77.2,77.3,77.2,77.28,36410.0,67.625,67.7126,67.625,67.6951,36410.0
2019-05-02 13:30:00,77.27,77.28,77.23,77.28,28959.0,67.6863,67.6951,67.6513,67.6951,28959.0
2019-05-02 13:35:00,77.28,77.41,77.27,77.34,46150.0,67.6951,67.809,67.6863,67.7477,46150.0
2019-05-02 13:40:00,77.34,77.38,77.33,77.34,36862.0,67.7477,67.7827,67.7389,67.7477,36862.0
2019-05-02 13:45:00,77.33,77.34,77.26,77.32,38019.0,67.7389,67.7477,67.6776,67.7301,38019.0
2019-05-02 13:50:00,77.32,77.44,77.32,77.38,51502.0,67.7301,67.8353,67.7301,67.7827,51502.0
2019-05-02 13:55:00,77.37,77.44,77.35,77.38,56611.0,67.7739,67.8353,67.7564,67.7827,56611.0
2019-05-02 14:00:00,77.39,77.49,77.38,77.48,33862.0,67.7915,67.8791,67.7827,67.8703,33862.0
2019-05-02 14:05:00,77.48,77.52,77.41,77.41,55417.0,67.8703,67.9053,67.809,67.809,55417.0
2019-05-02 14:10:00,77.41,77.51,77.39,77.48,42938.0,67.809,67.8966,67.7915,67.8703,42938.0
2019-05-02 14:15:00,77.49,77.52,77.4,77.43,46158.0,67.8791,67.9053,67.8002,67.8265,46158.0
2019-05-02 14:20:00,77.42,77.54,77.41,77.52,38566.0,67.8177,67.9229,67.809,67.9053,38566.0
2019-05-02 14:25:00,77.52,77.54,77.45,77.47,57913.0,67.9053,67.9229,67.844,67.8615,57913.0
2019-05-02 14:30:00,77.47,77.52,77.44,77.45,38368.0,67.8615,67.9053,67.8353,67.844,38368.0
2019-05-02 14:35:00,77.45,77.48,77.39,77.39,55764.0,67.844,67.8703,67.7915,67.7915,55764.0
2019-05-02 14:40:00,77.39,77.4,77.33,77.34,44947.0,67.7915,67.8002,67.7389,67.7477,44947.0
2019-05-02 14:45:00,77.34,77.38,77.21,77.24,78709.0,67.7477,67.7827,67.6338,67.6601,78709.0
2019-05-02 14:50:00,77.22,77.36,77.19,77.34,46191.0,67.6425,67.7652,67.6163,67.7477,46191.0
2019-05-02 14:55:00,77.35,77.37,77.31,77.32,56260.0,67.7564,67.7739,67.7214,67.7301,56260.0
2019-05-02 15:00:00,77.31,77.35,77.31,77.34,40777.0,67.7214,67.7564,67.7214,67.7477,40777.0
2019-05-02 15:05:00,77.35,77.42,77.34,77.34,53065.0,67.7564,67.8177,67.7477,67.7477,53065.0
2019-05-02 15:10:00,77.35,77.38,77.31,77.35,44175.0,67.7564,67.7827,67.7214,67.7564,44175.0
2019-05-02 15:15:00,77.34,77.4,77.32,77.38,46618.0,67.7477,67.8002,67.7301,67.7827,46618.0
2019-05-02 15:20:00,77.37,77.43,77.36,77.4,50332.0,67.7739,67.8265,67.7652,67.8002,50332.0
2019-05-02 15:25:00,77.39,77.45,77.37,77.44,45035.0,67.7915,67.844,67.7739,67.8353,45035.0
2019-05-02 15:30:00,77.43,77.48,77.4,77.43,68199.0,67.8265,67.8703,67.8002,67.8265,68199.0
2019-05-02 15:35:00,77.43,77.43,77.36,77.38,78512.0,67.8265,67.8265,67.7652,67.7827,78512.0
2019-05-02 15:40:00,77.39,77.39,77.34,77.38,82795.0,67.7915,67.7915,67.7477,67.7827,82795.0
2019-05-02 15:45:00,77.37,77.4,77.31,77.36,78096.0,67.7739,67.8002,67.7214,67.7652,78096.0
2019-05-02 15:50:00,77.36,77.43,77.34,77.41,206703.0,67.7652,67.8265,67.7477,67.809,206703.0
2019-05-02 15:55:00,77.4,77.47,77.35,77.46,287294.0,67.8002,67.8615,67.7564,67.8528,287294.0
2019-05-03 09:30:00,77.59,77.75,77.34,77.53,159198.0,67.9667,68.1068,67.7477,67.9141,159198.0
2019-05-03 09:35:00,77.55,77.64,77.5,77.58,52847.0,67.9316,68.0105,67.8878,67.9579,52847.0
2019-05-03 09:40:00,77.59,77.67,77.53,77.53,36070.0,67.9667,68.0367,67.9141,67.9141,36070.0
2019-05-03 09:45:00,77.53,77.67,77.5,77.58,70024.0,67.9141,68.0367,67.8878,67.9579,70024.0
2019-05-03 09:50:00,77.58,77.61,77.49,77.56,51123.0,67.9579,67.9842,67.8791,67.9404,51123.0
2019-05-03 09:55:00,77.58,77.6,77.5,77.52,28419.0,67.9579,67.9754,67.8878,67.9053,28419.0
2019-05-03 10:00:00,77.5,77.67,77.49,77.64,38327.0,67.8878,68.0367,67.8791,68.0105,38327.0
2019-05-03 10:05:00,77.64,77.64,77.47,77.51,67589.0,68.0105,68.0105,67.8615,67.8966,67589.0
2019-05-03 10:10:00,77.51,77.52,77.41,77.5,96158.0,67.8966,67.9053,67.809,67.8878,96158.0
2019-05-03 10:15:00,77.5,77.53,77.46,77.5,60283.0,67.8878,67.9141,67.8528,67.8878,60283.0
2019-05-03 10:20:00,77.5,77.57,77.46,77.47,65624.0,67.8878,67.9491,67.8528,67.8615,65624.0
2019-05-03 10:25:00,77.48,77.55,77.42,77.48,38918.0,67.8703,67.9316,67.8177,67.8703,38918.0
2019-05-03 10:30:00,77.49,77.63,77.49,77.6,32748.0,67.8791,68.0017,67.8791,67.9754,32748.0
2019-05-03 10:35:00,77.61,77.69,77.6,77.66,33974.0,67.9842,68.0543,67.9754,68.028,33974.0
2019-05-03 10:40:00,77.67,77.75,77.66,77.75,28729.0,68.0367,68.1068,68.028,68.1068,28729.0
2019-05-03 10:45:00,77.74,77.82,77.72,77.78,65362.0,68.0981,68.1681,68.0805,68.1331,65362.0
2019-05-03 10:50:00,77.79,77.88,77.77,77.87,52737.0,68.1419,68.2207,68.1243,68.2119,52737.0
2019-05-03 10:55:00,77.88,77.94,77.86,77.91,67352.0,68.2207,68.2732,68.2032,68.247,67352.0
2019-05-03 11:00:00,77.91,78.0,77.9,77.99,58354.0,68.247,68.3258,68.2382,68.317,58354.0
2019-05-03 11:05:00,77.99,78.0,77.94,77.94,39281.0,68.317,68.3258,68.2732,68.2732,39281.0
2019-05-03 11:10:00,77.95,77.99,77.95,77.95,53584.0,68.282,68.317,68.282,68.282,53584.0
2019-05-03 11:15:00,77.95,77.96,77.89,77.91,41628.0,68.282,68.2908,68.2294,68.247,41628.0
2019-05-03 11:20:00,77.91,77.91,77.8,77.81,36092.0,68.247,68.247,68.1506,68.1594,36092.0
2019-05-03 11:25:00,77.82,77.94,77.8,77.94,43984.0,68.1681,68.2732,68.1506,68.2732,43984.0
2019-05-03 11:30:00,77.94,77.98,77.9,77.95,61700.0,68.2732,68.3083,68.2382,68.282,61700.0
2019-05-03 11:35:00,77.95,77.97,77.91,77.94,28778.0,68.282,68.2995,68.247,68.2732,28778.0
2019-05-03 11:40:00,77.94,77.99,77.93,77.98,33510.0,68.2732,68.317,68.2645,68.3083,33510.0
2019-05-03 11:45:00,77.98,77.99,77.94,77.97,35554.0,68.3083,68.317,68.2732,68.2995,35554.0
2019-05-03 11:50:00,77.97,78.08,77.96,78.08,79087.0,68.2995,68.3959,68.2908,68.3959,79087.0
2019-05-03 11:55:00,78.08,78.1,78.03,78.05,51876.0,68.3959,68.4134,68.3521,68.3696,51876.0
2019-05-03 12:00:00,78.06,78.08,78.02,78.08,22508.0,68.3784,68.3959,68.3433,68.3959,22508.0
2019-05-03 12:05:00,78.07,78.14,78.07,78.13,46561.0,68.3871,68.4484,68.3871,68.4397,46561.0
2019-05-03 12:10:00,78.13,78.13,78.09,78.12,22902.0,68.4397,68.4397,68.4046,68.4309,22902.0
2019-05-03 12:15:00,78.12,78.16,78.1,78.14,22489.0,68.4309,68.466,68.4134,68.4484,22489.0
2019-05-03 12:20:00,78.14,78.14,78.07,78.08,22173.0,68.4484,68.4484,68.3871,68.3959,22173.0
2019-05-03 12:25:00,78.08,78.15,78.07,78.15,23478.0,68.3959,68.4572,68.3871,68.4572,23478.0
2019-05-03 12:30:00,78.14,78.2,78.14,78.19,49987.0,68.4484,68.501,68.4484,68.4922,49987.0
2019-05-03 12:35:00,78.18,78.2,78.16,78.16,23897.0,68.4835,68.501,68.466,68.466,23897.0
2019-05-03 12:40:00,78.15,78.17,78.13,78.14,15963.0,68.4572,68.4747,68.4397,68.4484,15963.0
2019-05-03 12:45:00,78.14,78.15,78.12,78.15,22700.0,68.4484,68.4572,68.4309,68.4572,22700.0
2019-05-03 12:50:00,78.14,78.15,78.13,78.13,33034.0,68.4484,68.4572,68.4397,68.4397,33034.0
2019-05-03 12:55:00,78.13,78.14,78.11,78.13,29797.0,68.4397,68.4484,68.4222,68.4397,29797.0
2019-05-03 13:00:00,78.13,78.15,78.13,78.13,30783.0,68.4397,68.4572,68.4397,68.4397,30783.0
2019-05-03 13:05:00,78.13,78.15,78.12,78.13,19399.0,68.4397,68.4572,68.4309,68.4397,19399.0
2019-05-03 13:10:00,78.13,78.16,78.12,78.13,44604.0,68.4397,68.466,68.4309,68.4397,44604.0
2019-05-03 13:15:00,78.12,78.25,78.12,78.23,68859.0,68.4309,68.5448,68.4309,68.5273,68859.0
2019-05-03 13:20:00,78.23,78.25,78.2,78.24,42391.0,68.5273,68.5448,68.501,68.536,42391.0
2019-05-03 13:25:00,78.24,78.29,78.23,78.29,34531.0,68.536,68.5798,68.5273,68.5798,34531.0
2019-05-03 13:30:00,78.29,78.33,78.28,78.31,46854.0,68.5798,68.6149,68.5711,68.5974,46854.0
2019-05-03 13:35:00,78.31,78.33,78.27,78.33,46224.0,68.5974,68.6149,68.5623,68.6149,46224.0
2019-05-03 13:40:00,78.32,78.34,78.3,78.33,24025.0,68.6061,68.6236,68.5886,68.6149,24025.0
2019-05-03 13:45:00,78.33,78.34,78.32,78.33,22350.0,68.6149,68.6236,68.6061,68.6149,22350.0
2019-05-03 13:50:00,78.33,78.36,78.32,78.34,33474.0,68.6149,68.6412,68.6061,68.6236,33474.0
2019-05-03 13:55:00,78.35,78.38,78.34,78.38,36438.0,68.6324,68.6587,68.6236,68.6587,36438.0
2019-05-03 14:00:00,78.37,78.38,78.33,78.33,30808.0,68.6499,68.6587,68.6149,68.6149,30808.0
2019-05-03 14:05:00,78.34,78.37,78.31,78.34,33499.0,68.6236,68.6499,68.5974,68.6236,33499.0
2019-05-03 14:10:00,78.33,78.36,78.33,78.34,33546.0,68.6149,68.6412,68.6149,68.6236,33546.0
2019-05-03 14:15:00,78.34,78.36,78.33,78.34,29830.0,68.6236,68.6412,68.6149,68.6236,29830.0
2019-05-03 14:20:00,78.34,78.35,78.29,78.3,49063.0,68.6236,68.6324,68.5798,68.5886,49063.0
2019-05-03 14:25:00,78.3,78.35,78.3,78.34,28396.0,68.5886,68.6324,68.5886,68.6236,28396.0
2019-05-03 14:30:00,78.34,78.37,78.32,78.34,28834.0,68.6236,68.6499,68.6061,68.6236,28834.0
2019-05-03 14:35:00,78.34,78.36,78.32,78.35,26138.0,68.6236,68.6412,68.6061,68.6324,26138.0
2019-05-03 14:40:00,78.35,78.36,78.32,78.36,30859.0,68.6324,68.6412,68.6061,68.6412,30859.0
2019-05-03 14:45:00,78.36,78.4,78.35,78.36,41845.0,68.6412,68.6762,68.6324,68.6412,41845.0
2019-05-03 14:50:00,78.35,78.35,78.26,78.27,32533.0,68.6324,68.6324,68.5536,68.5623,32533.0
2019-05-03 14:55:00,78.27,78.28,78.24,78.24,30598.0,68.5623,68.5711,68.536,68.536,30598.0
2019-05-03 15:00:00,78.23,78.26,78.2,78.24,47552.0,68.5273,68.5536,68.501,68.536,47552.0
2019-05-03 15:05:00,78.23,78.27,78.23,78.25,51768.0,68.5273,68.5623,68.5273,68.5448,51768.0
2019-05-03 15:10:00,78.25,78.26,78.22,78.23,34926.0,68.5448,68.5536,68.5185,68.5273,34926.0
2019-05-03 15:15:00,78.23,78.24,78.2,78.2,49560.0,68.5273,68.536,68.501,68.501,49560.0
2019-05-03 15:20:00,78.2,78.22,78.18,78.22,66927.0,68.501,68.5185,68.4835,68.5185,66927.0
2019-05-03 15:25:00,78.22,78.22,78.18,78.2,48795.0,68.5185,68.5185,68.4835,68.501,48795.0
2019-05-03 15:30:00,78.2,78.24,78.14,78.14,94466.0,68.501,68.536,68.4484,68.4484,94466.0
2019-05-03 15:35:00,78.15,78.18,78.13,78.18,50206.0,68.4572,68.4835,68.4397,68.4835,50206.0
2019-05-03 15:40:00,78.18,78.18,78.11,78.14,70426.0,68.4835,68.4835,68.4222,68.4484,70426.0
2019-05-03 15:45:00,78.14,78.22,78.13,78.21,89039.0,68.4484,68.5185,68.4397,68.5098,89039.0
2019-05-03 15:50:00,78.21,78.22,78.11,78.11,87658.0,68.5098,68.5185,68.4222,68.4222,87658.0
2019-05-03 15:55:00,78.11,78.12,78.03,78.06,291536.0,68.4222,68.4309,68.3521,68.3784,291536.0
2019-05-06 09:30:00,77.2,77.58,77.02,77.38,254067.0,67.625,67.9579,67.4674,67.7827,254067.0
2019-05-06 09:35:00,77.37,77.47,77.33,77.42,93200.0,67.7739,67.8615,67.7389,67.8177,93200.0
2019-05-06 09:40:00,77.4,77.46,77.34,77.38,83956.0,67.8002,67.8528,67.7477,67.7827,83956.0
2019-05-06 09:45:00,77.38,77.38,77.21,77.23,71631.0,67.7827,67.7827,67.6338,67.6513,71631.0
2019-05-06 09:50:00,77.21,77.57,77.14,77.53,135046.0,67.6338,67.9491,67.5725,67.9141,135046.0
2019-05-06 09:55:00,77.53,77.73,77.46,77.65,105754.0,67.9141,68.0893,67.8528,68.0192,105754.0
2019-05-06 10:00:00,77.67,77.69,77.52,77.58,105606.0,68.0367,68.0543,67.9053,67.9579,105606.0
2019-05-06 10:05:00,77.58,77.59,77.52,77.58,42774.0,67.9579,67.9667,67.9053,67.9579,42774.0
2019-05-06 10:10:00,77.58,77.66,77.51,77.54,53587.0,67.9579,68.028,67.8966,67.9229,53587.0
2019-05-06 10:15:00,77.53,77.54,77.44,77.47,47565.0,67.9141,67.9229,67.8353,67.8615,47565.0
2019-05-06 10:20:00,77.47,77.48,77.33,77.35,52574.0,67.8615,67.8703,67.7389,67.7564,52574.0
2019-05-06 10:25:00,77.35,77.56,77.34,77.56,53243.0,67.7564,67.9404,67.7477,67.9404,53243.0
2019-05-06 10:30:00,77.55,77.68,77.55,77.66,58590.0,67.9316,68.0455,67.9316,68.028,58590.0
2019-05-06 10:35:00,77.66,77.76,77.52,77.55,69157.0,68.028,68.1156,67.9053,67.9316,69157.0
2019-05-06 10:40:00,77.55,77.59,77.53,77.56,40943.0,67.9316,67.9667,67.9141,67.9404,40943.0
2019-05-06 10:45:00,77.56,77.77,77.56,77.73,56398.0,67.9404,68.1243,67.9404,68.0893,56398.0
2019-05-06 10:50:00,77.73,77.78,77.7,77.73,117717.0,68.0893,68.1331,68.063,68.0893,117717.0
2019-05-06 10:55:00,77.72,77.74,77.68,77.74,61262.0,68.0805,68.0981,68.0455,68.0981,61262.0
2019-05-06 11:00:00,77.73,77.8,77.71,77.76,72161.0,68.0893,68.1506,68.0718,68.1156,72161.0
2019-05-06 11:05:00,77.76,77.78,77.69,77.7,72601.0,68.1156,68.1331,68.0543,68.063,72601.0
2019-05-06 11:10:00,77.71,77.72,77.62,77.66,62019.0,68.0718,68.0805,67.9929,68.028,62019.0
2019-05-06 11:15:00,77.66,77.69,77.62,77.67,46069.0,68.028,68.0543,67.9929,68.0367,46069.0
2019-05-06 11:20:00,77.68,77.79,77.68,77.74,59312.0,68.0455,68.1419,68.0455,68.0981,59312.0
2019-05-06 11:25:00,77.73,77.75,77.68,77.69,53006.0,68.0893,68.1068,68.0455,68.0543,53006.0
2019-05-06 11:30:00,77.69,77.74,77.6,77.64,70513.0,68.0543,68.0981,67.9754,68.0105,70513.0
2019-05-06 11:35:00,77.65,77.76,77.65,77.76,72506.0,68.0192,68.1156,68.0192,68.1156,72506.0
2019-05-06 11:40:00,77.76,77.84,77.76,77.83,41762.0,68.1156,68.1856,68.1156,68.1769,41762.0
2019-05-06 11:45:00,77.82,77.9,77.81,77.89,44543.0,68.1681,68.2382,68.1594,68.2294,44543.0
2019-05-06 11:50:00,77.89,77.89,77.8,77.8,43307.0,68.2294,68.2294,68.1506,68.1506,43307.0
2019-05-06 11:55:00,77.8,77.86,77.77,77.79,48510.0,68.1506,68.2032,68.1243,68.1419,48510.0
2019-05-06 12:00:00,77.8,77.8,77.75,77.79,32499.0,68.1506,68.1506,68.1068,68.1419,32499.0
2019-05-06 12:05:00,77.79,77.8,77.69,77.71,45447.0,68.1419,68.1506,68.0543,68.0718,45447.0
2019-05-06 12:10:00,77.7,77.7,77.63,77.7,28476.0,68.063,68.063,68.0017,68.063,28476.0
2019-05-06 12:15:00,77.7,77.72,77.65,77.7,27704.0,68.063,68.0805,68.0192,68.063,27704.0
2019-05-06 12:20:00,77.69,77.7,77.64,77.66,20582.0,68.0543,68.063,68.0105,68.028,20582.0
2019-05-06 12:25:00,77.65,77.66,77.61,77.62,34569.0,68.0192,68.028,67.9842,67.9929,34569.0
2019-05-06 12:30:00,77.62,77.68,77.62,77.67,29182.0,67.9929,68.0455,67.9929,68.0367,29182.0
2019-05-06 12:35:00,77.66,77.77,77.65,77.73,34769.0,68.028,68.1243,68.0192,68.0893,34769.0
2019-05-06 12:40:00,77.74,77.78,77.7,77.72,95672.0,68.0981,68.1331,68.063,68.0805,95672.0
2019-05-06 12:45:00,77.72,77.75,77.66,77.71,48533.0,68.0805,68.1068,68.028,68.0718,48533.0
2019-05-06 12:50:00,77.71,77.72,77.65,77.67,35396.0,68.0718,68.0805,68.0192,68.0367,35396.0
2019-05-06 12:55:00,77.67,77.67,77.6,77.62,30096.0,68.0367,68.0367,67.9754,67.9929,30096.0
2019-05-06 13:00:00,77.62,77.62,77.58,77.59,35974.0,67.9929,67.9929,67.9579,67.9667,35974.0
2019-05-06 13:05:00,77.59,77.69,77.58,77.66,38467.0,67.9667,68.0543,67.9579,68.028,38467.0
2019-05-06 13:10:00,77.66,77.67,77.65,77.67,19500.0,68.028,68.0367,68.0192,68.0367,19500.0
2019-05-06 13:15:00,77.67,77.68,77.64,77.66,29686.0,68.0367,68.0455,68.0105,68.028,29686.0
2019-05-06 13:20:00,77.66,77.68,77.64,77.66,24085.0,68.028,68.0455,68.0105,68.028,24085.0
2019-05-06 13:25:00,77.67,77.81,77.66,77.77,77495.0,68.0367,68.1594,68.028,68.1243,77495.0
2019-05-06 13:30:00,77.78,77.78,77.71,77.72,38746.0,68.1331,68.1331,68.0718,68.0805,38746.0
2019-05-06 13:35:00,77.71,77.71,77.66,77.69,27958.0,68.0718,68.0718,68.028,68.0543,27958.0
2019-05-06 13:40:00,77.68,77.73,77.63,77.64,47385.0,68.0455,68.0893,68.0017,68.0105,47385.0
2019-05-06 13:45:00,77.63,77.75,77.61,77.73,59249.0,68.0017,68.1068,67.9842,68.0893,59249.0
2019-05-06 13:50:00,77.73,77.82,77.73,77.81,43717.0,68.0893,68.1681,68.0893,68.1594,43717.0
2019-05-06 13:55:00,77.8,77.8,77.78,77.8,23205.0,68.1506,68.1506,68.1331,68.1506,23205.0
2019-05-06 14:00:00,77.79,77.8,77.72,77.72,32534.0,68.1419,68.1506,68.0805,68.0805,32534.0
2019-05-06 14:05:00,77.72,77.75,77.69,77.75,41992.0,68.0805,68.1068,68.0543,68.1068,41992.0
2019-05-06 14:10:00,77.75,77.76,77.68,77.7,36581.0,68.1068,68.1156,68.0455,68.063,36581.0
2019-05-06 14:15:00,77.69,77.76,77.69,77.72,42851.0,68.0543,68.1156,68.0543,68.0805,42851.0
2019-05-06 14:20:00,77.72,77.76,77.7,77.7,29985.0,68.0805,68.1156,68.063,68.063,29985.0
2019-05-06 14:25:00,77.7,77.77,77.7,77.75,30444.0,68.063,68.1243,68.063,68.1068,30444.0
2019-05-06 14:30:00,77.75,77.78,77.74,77.76,31910.0,68.1068,68.1331,68.0981,68.1156,31910.0
2019-05-06 14:35:00,77.75,77.84,77.75,77.82,36133.0,68.1068,68.1856,68.1068,68.1681,36133.0
2019-05-06 14:40:00,77.82,77.85,77.8,77.85,25636.0,68.1681,68.1944,68.1506,68.1944,25636.0
2019-05-06 14:45:00,77.85,77.91,77.82,77.9,51745.0,68.1944,68.247,68.1681,68.2382,51745.0
2019-05-06 14:50:00,77.9,77.95,77.88,77.93,37840.0,68.2382,68.282,68.2207,68.2645,37840.0
2019-05-06 14:55:00,77.92,77.93,77.9,77.93,47683.0,68.2557,68.2645,68.2382,68.2645,47683.0
2019-05-06 15:00:00,77.93,77.95,77.91,77.92,44073.0,68.2645,68.282,68.247,68.2557,44073.0
2019-05-06 15:05:00,77.92,77.99,77.92,77.95,54128.0,68.2557,68.317,68.2557,68.282,54128.0
2019-05-06 15:10:00,77.95,77.96,77.89,77.93,47931.0,68.282,68.2908,68.2294,68.2645,47931.0
2019-05-06 15:15:00,77.94,78.0,77.93,77.98,48305.0,68.2732,68.3258,68.2645,68.3083,48305.0
2019-05-06 15:20:00,77.98,78.02,77.95,78.02,64591.0,68.3083,68.3433,68.282,68.3433,64591.0
2019-05-06 15:25:00,78.01,78.04,77.95,77.95,45206.0,68.3346,68.3608,68.282,68.282,45206.0
2019-05-06 15:30:00,77.95,77.97,77.9,77.97,63132.0,68.282,68.2995,68.2382,68.2995,63132.0
2019-05-06 15:35:00,77.97,78.03,77.96,78.01,58907.0,68.2995,68.3521,68.2908,68.3346,58907.0
2019-05-06 15:40:00,78.01,78.03,77.96,77.99,59538.0,68.3346,68.3521,68.2908,68.317,59538.0
2019-05-06 15:45:00,77.99,78.02,77.95,78.02,62787.0,68.317,68.3433,68.282,68.3433,62787.0
2019-05-06 15:50:00,78.02,78.08,78.02,78.04,126941.0,68.3433,68.3959,68.3433,68.3608,126941.0
2019-05-06 15:55:00,78.03,78.08,77.99,78.06,226761.0,68.3521,68.3959,68.317,68.3784,226761.0
2019-05-07 09:30:00,77.58,78.23,77.51,78.21,217410.0,67.9579,68.5273,67.8966,68.5098,217410.0
2019-05-07 09:35:00,78.24,78.44,78.24,78.36,93135.0,68.536,68.7112,68.536,68.6412,93135.0
2019-05-07 09:40:00,78.36,78.4,78.22,78.4,75617.0,68.6412,68.6762,68.5185,68.6762,75617.0
2019-05-07 09:45:00,78.38,78.47,78.22,78.22,90461.0,68.6587,68.7375,68.5185,68.5185,90461.0
2019-05-07 09:50:00,78.21,78.42,78.19,78.38,88738.0,68.5098,68.6937,68.4922,68.6587,88738.0
2019-05-07 09:55:00,78.38,78.39,78.22,78.23,100178.0,68.6587,68.6674,68.5185,68.5273,100178.0
2019-05-07 10:00:00,78.23,78.28,78.14,78.15,72087.0,68.5273,68.5711,68.4484,68.4572,72087.0
2019-05-07 10:05:00,78.14,78.27,78.08,78.25,73278.0,68.4484,68.5623,68.3959,68.5448,73278.0
2019-05-07 10:10:00,78.25,78.38,78.22,78.35,61844.0,68.5448,68.6587,68.5185,68.6324,61844.0
2019-05-07 10:15:00,78.36,78.38,78.32,78.35,45042.0,68.6412,68.6587,68.6061,68.6324,45042.0
2019-05-07 10:20:00,78.36,78.48,78.32,78.45,62647.0,68.6412,68.7463,68.6061,68.72,62647.0
2019-05-07 10:25:00,78.45,78.72,78.41,78.71,153183.0,68.72,68.9565,68.685,68.9477,153183.0
2019-05-07 10:30:00,78.7,78.74,78.52,78.57,132026.0,68.939,68.974,68.7813,68.8251,132026.0
2019-05-07 10:35:00,78.56,78.7,78.55,78.67,161056.0,68.8163,68.939,68.8076,68.9127,161056.0
2019-05-07 10:40:00,78.66,78.67,78.52,78.54,84753.0,68.9039,68.9127,68.7813,68.7988,84753.0
2019-05-07 10:45:00,78.54,78.62,78.53,78.58,92768.0,68.7988,68.8689,68.7901,68.8339,92768.0
2019-05-07 10:50:00,78.58,78.59,78.48,78.54,92230.0,68.8339,68.8426,68.7463,68.7988,92230.0
2019-05-07 10:55:00,78.55,78.61,78.43,78.48,88191.0,68.8076,68.8601,68.7025,68.7463,88191.0
2019-05-07 11:00:00,78.48,78.49,78.29,78.34,86004.0,68.7463,68.755,68.5798,68.6236,86004.0
2019-05-07 11:05:00,78.33,78.44,78.31,78.39,85676.0,68.6149,68.7112,68.5974,68.6674,85676.0
2019-05-07 11:10:00,78.38,78.42,78.31,78.4,59329.0,68.6587,68.6937,68.5974,68.6762,59329.0
2019-05-07 11:15:00,78.4,78.42,78.26,78.34,51590.0,68.6762,68.6937,68.5536,68.6236,51590.0
2019-05-07 11:20:00,78.34,78.34,78.17,78.22,51410.0,68.6236,68.6236,68.4747,68.5185,51410.0
2019-05-07 11:25:00,78.22,78.38,78.18,78.35,59965.0,68.5185,68.6587,68.4835,68.6324,59965.0
2019-05-07 11:30:00,78.36,78.52,78.35,78.44,70434.0,68.6412,68.7813,68.6324,68.7112,70434.0
2019-05-07 11:35:00,78.44,78.44,78.28,78.4,112664.0,68.7112,68.7112,68.5711,68.6762,112664.0
2019-05-07 11:40:00,78.4,78.45,78.3,78.32,76831.0,68.6762,68.72,68.5886,68.6061,76831.0
2019-05-07 11:45:00,78.32,78.37,78.26,78.32,41647.0,68.6061,68.6499,68.5536,68.6061,41647.0
2019-05-07 11:50:00,78.33,78.33,78.18,78.29,43385.0,68.6149,68.6149,68.4835,68.5798,43385.0
2019-05-07 11:55:00,78.29,78.3,78.16,78.23,43445.0,68.5798,68.5886,68.466,68.5273,43445.0
2019-05-07 12:00:00,78.22,78.24,78.16,78.18,59142.0,68.5185,68.536,68.466,68.4835,59142.0
2019-05-07 12:05:00,78.2,78.33,78.19,78.26,56951.0,68.501,68.6149,68.4922,68.5536,56951.0
2019-05-07 12:10:00,78.26,78.3,78.19,78.19,55204.0,68.5536,68.5886,68.4922,68.4922,55204.0
2019-05-07 12:15:00,78.19,78.32,78.17,78.28,66922.0,68.4922,68.6061,68.4747,68.5711,66922.0
2019-05-07 12:20:00,78.28,78.32,78.25,78.29,59970.0,68.5711,68.6061,68.5448,68.5798,59970.0
2019-05-07 12:25:00,78.29,78.43,78.29,78.41,87962.0,68.5798,68.7025,68.5798,68.685,87962.0
2019-05-07 12:30:00,78.42,78.44,78.34,78.36,36947.0,68.6937,68.7112,68.6236,68.6412,36947.0
2019-05-07 12:35:00,78.35,78.4,78.27,78.29,39992.0,68.6324,68.6762,68.5623,68.5798,39992.0
2019-05-07 12:40:00,78.28,78.28,78.23,78.24,30560.0,68.5711,68.5711,68.5273,68.536,30560.0
2019-05-07 12:45:00,78.23,78.28,78.21,78.27,29942.0,68.5273,68.5711,68.5098,68.5623,29942.0
2019-05-07 12:50:00,78.27,78.35,78.27,78.33,50481.0,68.5623,68.6324,68.5623,68.6149,50481.0
2019-05-07 12:55:00,78.33,78.34,78.17,78.17,35078.0,68.6149,68.6236,68.4747,68.4747,35078.0
2019-05-07 13:00:00,78.16,78.19,78.08,78.08,65504.0,68.466,68.4922,68.3959,68.3959,65504.0
2019-05-07 13:05:00,78.09,78.15,78.0,78.01,78926.0,68.4046,68.4572,68.3258,68.3346,78926.0
2019-05-07 13:10:00,78.0,78.02,77.91,77.94,64717.0,68.3258,68.3433,68.247,68.2732,64717.0
2019-05-07 13:15:00,77.95,77.95,77.86,77.86,65084.0,68.282,68.282,68.2032,68.2032,65084.0
2019-05-07 13:20:00,77.85,77.86,77.79,77.81,60729.0,68.1944,68.2032,68.1419,68.1594,60729.0
2019-05-07 13:25:00,77.81,77.83,77.76,77.77,47573.0,68.1594,68.1769,68.1156,68.1243,47573.0
2019-05-07 13:30:00,77.76,77.79,77.7,77.78,62967.0,68.1156,68.1419,68.063,68.1331,62967.0
2019-05-07 13:35:00,77.77,77.82,77.69,77.75,49735.0,68.1243,68.1681,68.0543,68.1068,49735.0
2019-05-07 13:40:00,77.75,77.8,77.62,77.65,51503.0,68.1068,68.1506,67.9929,68.0192,51503.0
2019-05-07 13:45:00,77.66,77.78,77.65,77.78,48730.0,68.028,68.1331,68.0192,68.1331,48730.0
2019-05-07 13:50:00,77.8,77.85,77.78,77.84,54362.0,68.1506,68.1944,68.1331,68.1856,54362.0
2019-05-07 13:55:00,77.83,77.92,77.81,77.84,66295.0,68.1769,68.2557,68.1594,68.1856,66295.0
2019-05-07 14:00:00,77.83,77.87,77.75,77.78,72988.0,68.1769,68.2119,68.1068,68.1331,72988.0
2019-05-07 14:05:00,77.78,77.96,77.76,77.91,54485.0,68.1331,68.2908,68.1156,68.247,54485.0
2019-05-07 14:10:00,77.91,77.93,77.77,77.81,59693.0,68.247,68.2645,68.1243,68.1594,59693.0
2019-05-07 14:15:00,77.81,77.86,77.77,77.86,36617.0,68.1594,68.2032,68.1243,68.2032,36617.0
2019-05-07 14:20:00,77.85,77.92,77.78,77.78,43196.0,68.1944,68.2557,68.1331,68.1331,43196.0
2019-05-07 14:25:00,77.78,77.83,77.72,77.74,51772.0,68.1331,68.1769,68.0805,68.0981,51772.0
2019-05-07 14:30:00,77.74,77.78,77.58,77.61,60827.0,68.0981,68.1331,67.9579,67.9842,60827.0
2019-05-07 14:35:00,77.61,77.65,77.57,77.62,50266.0,67.9842,68.0192,67.9491,67.9929,50266.0
2019-05-07 14:40:00,77.63,77.72,77.61,77.62,62330.0,68.0017,68.0805,67.9842,67.9929,62330.0
2019-05-07 14:45:00,77.62,77.64,77.56,77.57,45792.0,67.9929,68.0105,67.9404,67.9491,45792.0
2019-05-07 14:50:00,77.57,77.73,77.56,77.72,55990.0,67.9491,68.0893,67.9404,68.0805,55990.0
2019-05-07 14:55:00,77.74,77.84,77.72,77.79,62675.0,68.0981,68.1856,68.0805,68.1419,62675.0
2019-05-07 15:00:00,77.8,77.81,77.66,77.71,70429.0,68.1506,68.1594,68.028,68.0718,70429.0
2019-05-07 15:05:00,77.72,77.75,77.6,77.68,71442.0,68.0805,68.1068,67.9754,68.0455,71442.0
2019-05-07 15:10:00,77.67,77.77,77.66,77.71,77403.0,68.0367,68.1243,68.028,68.0718,77403.0
2019-05-07 15:15:00,77.72,77.81,77.66,77.72,70536.0,68.0805,68.1594,68.028,68.0805,70536.0
2019-05-07 15:20:00,77.73,77.76,77.62,77.63,75744.0,68.0893,68.1156,67.9929,68.0017,75744.0
2019-05-07 15:25:00,77.64,77.68,77.57,77.61,82281.0,68.0105,68.0455,67.9491,67.9842,82281.0
2019-05-07 15:30:00,77.6,77.63,77.45,77.51,124210.0,67.9754,68.0017,67.844,67.8966,124210.0
2019-05-07 15:35:00,77.52,77.54,77.42,77.47,140052.0,67.9053,67.9229,67.8177,67.8615,140052.0
2019-05-07 15:40:00,77.47,77.77,77.46,77.76,140845.0,67.8615,68.1243,67.8528,68.1156,140845.0
2019-05-07 15:45:00,77.76,77.82,77.68,77.8,165239.0,68.1156,68.1681,68.0455,68.1506,165239.0
2019-05-07 15:50:00,77.81,77.9,77.76,77.86,173077.0,68.1594,68.2382,68.1156,68.2032,173077.0
2019-05-07 15:55:00,77.86,77.97,77.84,77.96,283624.0,68.2032,68.2995,68.1856,68.2908,283624.0
2019-05-08 09:30:00,77.57,77.74,77.2,77.26,216133.0,68.2625,68.4121,67.9369,67.9897,216133.0
2019-05-08 09:35:00,77.25,77.3,77.14,77.19,91950.0,67.9809,68.0249,67.8841,67.9281,91950.0
2019-05-08 09:40:00,77.2,77.35,77.12,77.23,93639.0,67.9369,68.0689,67.8665,67.9633,93639.0
2019-05-08 09:45:00,77.25,77.53,77.24,77.4,112826.0,67.9809,68.2273,67.9721,68.1129,112826.0
2019-05-08 09:50:00,77.39,77.57,77.3,77.54,83440.0,68.1041,68.2625,68.0249,68.2361,83440.0
2019-05-08 09:55:00,77.54,77.63,77.52,77.63,102470.0,68.2361,68.3153,68.2185,68.3153,102470.0
2019-05-08 10:00:00,77.63,77.68,77.53,77.58,75512.0,68.3153,68.3593,68.2273,68.2713,75512.0
2019-05-08 10:05:00,77.58,77.78,77.57,77.67,70787.0,68.2713,68.4473,68.2625,68.3505,70787.0
2019-05-08 10:10:00,77.67,77.8,77.63,77.8,53515.0,68.3505,68.465,68.3153,68.465,53515.0
2019-05-08 10:15:00,77.79,77.85,77.77,77.8,71062.0,68.4561,68.509,68.4385,68.465,71062.0
2019-05-08 10:20:00,77.8,77.84,77.65,77.73,74077.0,68.465,68.5002,68.3329,68.4033,74077.0
2019-05-08 10:25:00,77.73,77.78,77.68,77.73,67915.0,68.4033,68.4473,68.3593,68.4033,67915.0
2019-05-08 10:30:00,77.74,77.78,77.63,77.72,71781.0,68.4121,68.4473,68.3153,68.3945,71781.0
2019-05-08 10:35:00,77.73,77.76,77.62,77.68,67064.0,68.4033,68.4297,68.3065,68.3593,67064.0
2019-05-08 10:40:00,77.68,77.93,77.67,77.92,52804.0,68.3593,68.5794,68.3505,68.5706,52804.0
2019-05-08 10:45:00,77.92,77.95,77.86,77.87,65754.0,68.5706,68.597,68.5178,68.5266,65754.0
2019-05-08 10:50:00,77.87,77.96,77.87,77.95,58805.0,68.5266,68.6058,68.5266,68.597,58805.0
2019-05-08 10:55:00,77.94,78.14,77.88,78.14,103033.0,68.5882,68.7642,68.5354,68.7642,103033.0
2019-05-08 11:00:00,78.14,78.25,78.05,78.17,128917.0,68.7642,68.861,68.685,68.7906,128917.0
2019-05-08 11:05:00,78.16,78.18,77.98,78.03,75162.0,68.7818,68.7994,68.6234,68.6674,75162.0
2019-05-08 11:10:00,78.03,78.1,78.0,78.07,82801.0,68.6674,68.729,68.641,68.7026,82801.0
2019-05-08 11:15:00,78.08,78.17,78.03,78.06,103339.0,68.7114,68.7906,68.6674,68.6938,103339.0
2019-05-08 11:20:00,78.06,78.12,78.0,78.1,83201.0,68.6938,68.7466,68.641,68.729,83201.0
2019-05-08 11:25:00,78.11,78.18,78.08,78.14,45589.0,68.7378,68.7994,68.7114,68.7642,45589.0
2019-05-08 11:30:00,78.14,78.2,78.0,78.1,84814.0,68.7642,68.817,68.641,68.729,84814.0
2019-05-08 11:35:00,78.09,78.12,77.92,77.94,49364.0,68.7202,68.7466,68.5706,68.5882,49364.0
2019-05-08 11:40:00,77.94,78.03,77.94,77.99,47849.0,68.5882,68.6674,68.5882,68.6322,47849.0
2019-05-08 11:45:00,77.98,78.18,77.96,78.18,39457.0,68.6234,68.7994,68.6058,68.7994,39457.0
2019-05-08 11:50:00,78.18,78.19,78.13,78.16,34524.0,68.7994,68.8082,68.7554,68.7818,34524.0
2019-05-08 11:55:00,78.15,78.29,78.15,78.22,63313.0,68.773,68.8962,68.773,68.8346,63313.0
2019-05-08 12:00:00,78.23,78.25,78.16,78.17,41009.0,68.8434,68.861,68.7818,68.7906,41009.0
2019-05-08 12:05:00,78.18,78.22,78.13,78.2,129133.0,68.7994,68.8346,68.7554,68.817,129133.0
2019-05-08 12:10:00,78.2,78.24,78.17,78.2,101841.0,68.817,68.8522,68.7906,68.817,101841.0
2019-05-08 12:15:00,78.19,78.22,78.17,78.2,43417.0,68.8082,68.8346,68.7906,68.817,43417.0
2019-05-08 12:20:00,78.21,78.22,78.16,78.2,41486.0,68.8258,68.8346,68.7818,68.817,41486.0
2019-05-08 12:25:00,78.21,78.34,78.19,78.34,41594.0,68.8258,68.9402,68.8082,68.9402,41594.0
2019-05-08 12:30:00,78.33,78.38,78.31,78.35,56993.0,68.9314,68.9754,68.9138,68.949,56993.0
2019-05-08 12:35:00,78.35,78.39,78.32,78.36,48832.0,68.949,68.9842,68.9226,68.9578,48832.0
2019-05-08 12:40:00,78.36,78.47,78.35,78.47,46276.0,68.9578,69.0546,68.949,69.0546,46276.0
2019-05-08 12:45:00,78.47,78.48,78.39,78.4,35328.0,69.0546,69.0634,68.9842,68.993,35328.0
2019-05-08 12:50:00,78.39,78.45,78.38,78.44,28770.0,68.9842,69.037,68.9754,69.0282,28770.0
2019-05-08 12:55:00,78.44,78.49,78.43,78.47,29608.0,69.0282,69.0722,69.0194,69.0546,29608.0
2019-05-08 13:00:00,78.49,78.5,78.41,78.48,44749.0,69.0722,69.081,69.0018,69.0634,44749.0
2019-05-08 13:05:00,78.48,78.53,78.44,78.45,37289.0,69.0634,69.1074,69.0282,69.037,37289.0
2019-05-08 13:10:00,78.45,78.46,78.41,78.43,46068.0,69.037,69.0458,69.0018,69.0194,46068.0
2019-05-08 13:15:00,78.44,78.46,78.36,78.38,38928.0,69.0282,69.0458,68.9578,68.9754,38928.0
2019-05-08 13:20:00,78.38,78.46,78.36,78.43,42729.0,68.9754,69.0458,68.9578,69.0194,42729.0
2019-05-08 13:25:00,78.44,78.45,78.42,78.45,27868.0,69.0282,69.037,69.0106,69.037,27868.0
2019-05-08 13:30:00,78.44,78.46,78.39,78.42,32283.0,69.0282,69.0458,68.9842,69.0106,32283.0
2019-05-08 13:35:00,78.43,78.44,78.33,78.38,36246.0,69.0194,69.0282,68.9314,68.9754,36246.0
2019-05-08 13:40:00,78.38,78.46,78.36,78.44,38207.0,68.9754,69.0458,68.9578,69.0282,38207.0
2019-05-08 13:45:00,78.44,78.5,78.41,78.47,43767.0,69.0282,69.081,69.0018,69.0546,43767.0
2019-05-08 13:50:00,78.48,78.5,78.42,78.43,37983.0,69.0634,69.081,69.0106,69.0194,37983.0
2019-05-08 13:55:00,78.44,78.48,78.4,78.47,32329.0,69.0282,69.0634,68.993,69.0546,32329.0
2019-05-08 14:00:00,78.48,78.5,78.43,78.44,37053.0,69.0634,69.081,69.0194,69.0282,37053.0
2019-05-08 14:05:00,78.44,78.45,78.42,78.45,31077.0,69.0282,69.037,69.0106,69.037,31077.0
2019-05-08 14:10:00,78.45,78.45,78.37,78.38,34547.0,69.037,69.037,68.9666,68.9754,34547.0
2019-05-08 14:15:00,78.38,78.44,78.36,78.44,38016.0,68.9754,69.0282,68.9578,69.0282,38016.0
2019-05-08 14:20:00,78.44,78.51,78.43,78.51,52559.0,69.0282,69.0898,69.0194,69.0898,52559.0
2019-05-08 14:25:00,78.51,78.56,78.5,78.53,52854.0,69.0898,69.1338,69.081,69.1074,52854.0
2019-05-08 14:30:00,78.53,78.57,78.52,78.54,49356.0,69.1074,69.1426,69.0986,69.1162,49356.0
2019-05-08 14:35:00,78.55,78.55,78.48,78.49,48490.0,69.125,69.125,69.0634,69.0722,48490.0
2019-05-08 14:40:00,78.49,78.55,78.49,78.55,65845.0,69.0722,69.125,69.0722,69.125,65845.0
2019-05-08 14:45:00,78.55,78.58,78.51,78.56,61453.0,69.125,69.1514,69.0898,69.1338,61453.0
2019-05-08 14:50:00,78.56,78.58,78.5,78.56,55494.0,69.1338,69.1514,69.081,69.1338,55494.0
2019-05-08 14:55:00,78.55,78.56,78.47,78.54,58085.0,69.125,69.1338,69.0546,69.1162,58085.0
2019-05-08 15:00:00,78.55,78.64,78.55,78.57,86872.0,69.125,69.2042,69.125,69.1426,86872.0
2019-05-08 15:05:00,78.57,78.57,78.51,78.55,131019.0,69.1426,69.1426,69.0898,69.125,131019.0
2019-05-08 15:10:00,78.55,78.55,78.49,78.53,114883.0,69.125,69.125,69.0722,69.1074,114883.0
2019-05-08 15:15:00,78.53,78.54,78.49,78.52,111880.0,69.1074,69.1162,69.0722,69.0986,111880.0
2019-05-08 15:20:00,78.52,78.61,78.5,78.55,152043.0,69.0986,69.1778,69.081,69.125,152043.0
2019-05-08 15:25:00,78.55,78.56,78.47,78.51,82797.0,69.125,69.1338,69.0546,69.0898,82797.0
2019-05-08 15:30:00,78.51,78.55,78.43,78.45,59578.0,69.0898,69.125,69.0194,69.037,59578.0
2019-05-08 15:35:00,78.45,78.45,78.4,78.41,64657.0,69.037,69.037,68.993,69.0018,64657.0
2019-05-08 15:40:00,78.4,78.41,78.35,78.35,88668.0,68.993,69.0018,68.949,68.949,88668.0
2019-05-08 15:45:00,78.36,78.36,78.24,78.26,94030.0,68.9578,68.9578,68.8522,68.8698,94030.0
2019-05-08 15:50:00,78.25,78.26,78.09,78.11,113542.0,68.861,68.8698,68.7202,68.7378,113542.0
2019-05-08 15:55:00,78.1,78.17,77.95,78.05,458417.0,68.729,68.7906,68.597,68.685,458417.0
2019-05-09 09:30:00,77.59,78.04,77.44,78.02,225256.0,68.2801,68.6762,68.1481,68.6586,225256.0
2019-05-09 09:35:00,78.01,78.23,77.98,78.13,103543.0,68.6498,68.8434,68.6234,68.7554,103543.0
2019-05-09 09:40:00,78.13,78.14,77.85,77.87,112994.0,68.7554,68.7642,68.509,68.5266,112994.0
2019-05-09 09:45:00,77.87,77.97,77.8,77.84,90441.0,68.5266,68.6146,68.465,68.5002,90441.0
2019-05-09 09:50:00,77.84,77.85,77.7,77.7,80676.0,68.5002,68.509,68.3769,68.3769,80676.0
2019-05-09 09:55:00,77.71,77.9,77.69,77.87,89372.0,68.3857,68.553,68.3681,68.5266,89372.0
2019-05-09 10:00:00,77.86,77.9,77.67,77.68,74654.0,68.5178,68.553,68.3505,68.3593,74654.0
2019-05-09 10:05:00,77.68,77.76,77.63,77.7,112480.0,68.3593,68.4297,68.3153,68.3769,112480.0
2019-05-09 10:10:00,77.7,77.8,77.67,77.73,66581.0,68.3769,68.465,68.3505,68.4033,66581.0
2019-05-09 10:15:00,77.72,77.87,77.72,77.86,41232.0,68.3945,68.5266,68.3945,68.5178,41232.0
2019-05-09 10:20:00,77.85,77.88,77.75,77.78,65747.0,68.509,68.5354,68.4209,68.4473,65747.0
2019-05-09 10:25:00,77.77,77.77,77.57,77.66,88411.0,68.4385,68.4385,68.2625,68.3417,88411.0
2019-05-09 10:30:00,77.66,77.74,77.61,77.66,61319.0,68.3417,68.4121,68.2977,68.3417,61319.0
2019-05-09 10:35:00,77.66,77.68,77.55,77.59,66742.0,68.3417,68.3593,68.2449,68.2801,66742.0
2019-05-09 10:40:00,77.58,77.73,77.55,77.63,55915.0,68.2713,68.4033,68.2449,68.3153,55915.0
2019-05-09 10:45:00,77.63,77.84,77.59,77.78,69171.0,68.3153,68.5002,68.2801,68.4473,69171.0
2019-05-09 10:50:00,77.79,77.8,77.68,77.75,69788.0,68.4561,68.465,68.3593,68.4209,69788.0
2019-05-09 10:55:00,77.74,77.74,77.58,77.59,67121.0,68.4121,68.4121,68.2713,68.2801,67121.0
2019-05-09 11:00:00,77.59,77.59,77.52,77.52,42462.0,68.2801,68.2801,68.2185,68.2185,42462.0
2019-05-09 11:05:00,77.52,77.53,77.36,77.36,58766.0,68.2185,68.2273,68.0777,68.0777,58766.0
2019-05-09 11:10:00,77.35,77.61,77.34,77.61,46760.0,68.0689,68.2977,68.0601,68.2977,46760.0
2019-05-09 11:15:00,77.62,77.64,77.57,77.57,41972.0,68.3065,68.3241,68.2625,68.2625,41972.0
2019-05-09 11:20:00,77.57,77.61,77.5,77.51,36907.0,68.2625,68.2977,68.2009,68.2097,36907.0
2019-05-09 11:25:00,77.52,77.58,77.49,77.58,48671.0,68.2185,68.2713,68.1921,68.2713,48671.0
2019-05-09 11:30:00,77.58,77.7,77.58,77.68,38598.0,68.2713,68.3769,68.2713,68.3593,38598.0
2019-05-09 11:35:00,77.7,77.74,77.65,77.66,33043.0,68.3769,68.4121,68.3329,68.3417,33043.0
2019-05-09 11:40:00,77.67,77.71,77.6,77.69,40338.0,68.3505,68.3857,68.2889,68.3681,40338.0
2019-05-09 11:45:00,77.7,77.77,77.7,77.74,35072.0,68.3769,68.4385,68.3769,68.4121,35072.0
2019-05-09 11:50:00,77.74,77.86,77.67,77.82,37807.0,68.4121,68.5178,68.3505,68.4826,37807.0
2019-05-09 11:55:00,77.82,77.87,77.8,77.85,31394.0,68.4826,68.5266,68.465,68.509,31394.0
2019-05-09 12:00:00,77.85,77.89,77.75,77.77,52013.0,68.509,68.5442,68.4209,68.4385,52013.0
2019-05-09 12:05:00,77.77,77.87,77.71,77.86,34603.0,68.4385,68.5266,68.3857,68.5178,34603.0
2019-05-09 12:10:00,77.86,77.98,77.85,77.98,30459.0,68.5178,68.6234,68.509,68.6234,30459.0
2019-05-09 12:15:00,77.98,77.99,77.86,77.86,50301.0,68.6234,68.6322,68.5178,68.5178,50301.0
2019-05-09 12:20:00,77.86,77.92,77.82,77.84,60420.0,68.5178,68.5706,68.4826,68.5002,60420.0
2019-05-09 12:25:00,77.86,78.07,77.84,77.95,142310.0,68.5178,68.7026,68.5002,68.597,142310.0
2019-05-09 12:30:00,77.94,78.07,77.94,77.98,109820.0,68.5882,68.7026,68.5882,68.6234,109820.0
2019-05-09 12:35:00,77.99,78.14,77.99,78.08,135445.0,68.6322,68.7642,68.6322,68.7114,135445.0
2019-05-09 12:40:00,78.1,78.19,77.98,78.01,147026.0,68.729,68.8082,68.6234,68.6498,147026.0
2019-05-09 12:45:00,77.99,78.03,77.89,77.96,86128.0,68.6322,68.6674,68.5442,68.6058,86128.0
2019-05-09 12:50:00,77.95,78.03,77.89,78.0,76195.0,68.597,68.6674,68.5442,68.641,76195.0
2019-05-09 12:55:00,77.99,77.99,77.9,77.95,76471.0,68.6322,68.6322,68.553,68.597,76471.0
2019-05-09 13:00:00,77.98,78.04,77.96,78.02,83494.0,68.6234,68.6762,68.6058,68.6586,83494.0
2019-05-09 13:05:00,78.01,78.02,77.87,77.87,35233.0,68.6498,68.6586,68.5266,68.5266,35233.0
2019-05-09 13:10:00,77.87,77.92,77.84,77.9,57037.0,68.5266,68.5706,68.5002,68.553,57037.0
2019-05-09 13:15:00,77.9,77.9,77.79,77.79,51048.0,68.553,68.553,68.4561,68.4561,51048.0
2019-05-09 13:20:00,77.8,77.89,77.78,77.85,46080.0,68.465,68.5442,68.4473,68.509,46080.0
2019-05-09 13:25:00,77.86,77.88,77.78,77.8,49927.0,68.5178,68.5354,68.4473,68.465,49927.0
2019-05-09 13:30:00,77.8,77.81,77.75,77.77,40926.0,68.465,68.4738,68.4209,68.4385,40926.0
2019-05-09 13:35:00,77.77,77.89,77.73,77.89,114246.0,68.4385,68.5442,68.4033,68.5442,114246.0
2019-05-09 13:40:00,77.89,77.98,77.89,77.92,46358.0,68.5442,68.6234,68.5442,68.5706,46358.0
2019-05-09 13:45:00,77.94,78.08,77.9,78.07,79396.0,68.5882,68.7114,68.553,68.7026,79396.0
2019-05-09 13:50:00,78.07,78.08,77.93,77.93,80248.0,68.7026,68.7114,68.5794,68.5794,80248.0
2019-05-09 13:55:00,77.93,77.95,77.9,77.91,28244.0,68.5794,68.597,68.553,68.5618,28244.0
2019-05-09 14:00:00,77.92,77.98,77.84,77.84,29841.0,68.5706,68.6234,68.5002,68.5002,29841.0
2019-05-09 14:05:00,77.86,77.91,77.82,77.87,28638.0,68.5178,68.5618,68.4826,68.5266,28638.0
2019-05-09 14:10:00,77.86,77.94,77.81,77.94,41168.0,68.5178,68.5882,68.4738,68.5882,41168.0
2019-05-09 14:15:00,77.94,78.0,77.92,77.97,34565.0,68.5882,68.641,68.5706,68.6146,34565.0
2019-05-09 14:20:00,77.97,78.06,77.97,77.99,32878.0,68.6146,68.6938,68.6146,68.6322,32878.0
2019-05-09 14:25:00,77.99,77.99,77.95,77.99,34483.0,68.6322,68.6322,68.597,68.6322,34483.0
2019-05-09 14:30:00,77.99,78.02,77.98,78.0,56131.0,68.6322,68.6586,68.6234,68.641,56131.0
2019-05-09 14:35:00,78.01,78.02,77.97,77.97,55090.0,68.6498,68.6586,68.6146,68.6146,55090.0
2019-05-09 14:40:00,77.98,78.03,77.96,77.98,49491.0,68.6234,68.6674,68.6058,68.6234,49491.0
2019-05-09 14:45:00,77.97,77.98,77.89,77.9,43755.0,68.6146,68.6234,68.5442,68.553,43755.0
2019-05-09 14:50:00,77.9,77.96,77.89,77.93,38239.0,68.553,68.6058,68.5442,68.5794,38239.0
2019-05-09 14:55:00,77.93,77.94,77.73,77.75,64048.0,68.5794,68.5882,68.4033,68.4209,64048.0
2019-05-09 15:00:00,77.75,77.79,77.63,77.73,87715.0,68.4209,68.4561,68.3153,68.4033,87715.0
2019-05-09 15:05:00,77.73,77.75,77.6,77.61,58560.0,68.4033,68.4209,68.2889,68.2977,58560.0
2019-05-09 15:10:00,77.61,77.71,77.6,77.66,63618.0,68.2977,68.3857,68.2889,68.3417,63618.0
2019-05-09 15:15:00,77.66,77.68,77.61,77.65,56994.0,68.3417,68.3593,68.2977,68.3329,56994.0
2019-05-09 15:20:00,77.64,77.67,77.56,77.59,71791.0,68.3241,68.3505,68.2537,68.2801,71791.0
2019-05-09 15:25:00,77.59,77.73,77.55,77.72,95908.0,68.2801,68.4033,68.2449,68.3945,95908.0
2019-05-09 15:30:00,77.72,77.84,77.71,77.81,98474.0,68.3945,68.5002,68.3857,68.4738,98474.0
2019-05-09 15:35:00,77.81,77.86,77.76,77.86,53155.0,68.4738,68.5178,68.4297,68.5178,53155.0
2019-05-09 15:40:00,77.85,77.87,77.8,77.81,81881.0,68.509,68.5266,68.465,68.4738,81881.0
2019-05-09 15:45:00,77.81,77.9,77.72,77.72,110569.0,68.4738,68.553,68.3945,68.3945,110569.0
2019-05-09 15:50:00,77.72,77.89,77.72,77.88,134941.0,68.3945,68.5442,68.3945,68.5354,134941.0
2019-05-09 15:55:00,77.88,77.98,77.82,77.91,290813.0,68.5354,68.6234,68.4826,68.5618,290813.0
2019-05-10 09:30:00,77.63,77.81,77.48,77.63,139824.0,68.3153,68.4738,68.1833,68.3153,139824.0
2019-05-10 09:35:00,77.64,77.87,77.57,77.8,173449.0,68.3241,68.5266,68.2625,68.465,173449.0
2019-05-10 09:40:00,77.77,77.97,77.75,77.97,64027.0,68.4385,68.6146,68.4209,68.6146,64027.0
2019-05-10 09:45:00,77.98,78.11,77.95,78.07,58165.0,68.6234,68.7378,68.597,68.7026,58165.0
2019-05-10 09:50:00,78.08,78.09,77.89,77.92,55018.0,68.7114,68.7202,68.5442,68.5706,55018.0
2019-05-10 09:55:00,77.92,78.02,77.88,77.89,47436.0,68.5706,68.6586,68.5354,68.5442,47436.0
2019-05-10 10:00:00,77.9,77.92,77.72,77.73,61655.0,68.553,68.5706,68.3945,68.4033,61655.0
2019-05-10 10:05:00,77.73,77.78,77.69,77.72,56949.0,68.4033,68.4473,68.3681,68.3945,56949.0
2019-05-10 10:10:00,77.72,77.72,77.55,77.56,59281.0,68.3945,68.3945,68.2449,68.2537,59281.0
2019-05-10 10:15:00,77.55,77.61,77.43,77.61,117243.0,68.2449,68.2977,68.1393,68.2977,117243.0
2019-05-10 10:20:00,77.6,77.64,77.49,77.49,132233.0,68.2889,68.3241,68.1921,68.1921,132233.0
2019-05-10 10:25:00,77.48,77.64,77.46,77.55,33681.0,68.1833,68.3241,68.1657,68.2449,33681.0
2019-05-10 10:30:00,77.54,77.54,77.41,77.45,56727.0,68.2361,68.2361,68.1217,68.1569,56727.0
2019-05-10 10:35:00,77.43,77.45,77.33,77.38,52405.0,68.1393,68.1569,68.0513,68.0953,52405.0
2019-05-10 10:40:00,77.36,77.36,77.16,77.27,103945.0,68.0777,68.0777,67.9017,67.9985,103945.0
2019-05-10 10:45:00,77.27,77.37,77.26,77.31,61552.0,67.9985,68.0865,67.9897,68.0337,61552.0
2019-05-10 10:50:00,77.31,77.42,77.29,77.39,42456.0,68.0337,68.1305,68.0161,68.1041,42456.0
2019-05-10 10:55:00,77.39,77.44,77.31,77.36,52230.0,68.1041,68.1481,68.0337,68.0777,52230.0
2019-05-10 11:00:00,77.34,77.39,77.24,77.31,68854.0,68.0601,68.1041,67.9721,68.0337,68854.0
2019-05-10 11:05:00,77.31,77.46,77.3,77.46,63582.0,68.0337,68.1657,68.0249,68.1657,63582.0
2019-05-10 11:10:00,77.46,77.52,77.42,77.45,48876.0,68.1657,68.2185,68.1305,68.1569,48876.0
2019-05-10 11:15:00,77.47,77.51,77.42,77.51,45434.0,68.1745,68.2097,68.1305,68.2097,45434.0
2019-05-10 11:20:00,77.51,77.54,77.44,77.47,35981.0,68.2097,68.2361,68.1481,68.1745,35981.0
2019-05-10 11:25:00,77.47,77.52,77.31,77.33,50286.0,68.1745,68.2185,68.0337,68.0513,50286.0
2019-05-10 11:30:00,77.34,77.35,77.22,77.28,71779.0,68.0601,68.0689,67.9545,68.0073,71779.0
2019-05-10 11:35:00,77.28,77.47,77.26,77.42,47395.0,68.0073,68.1745,67.9897,68.1305,47395.0
2019-05-10 11:40:00,77.41,77.42,77.2,77.27,43028.0,68.1217,68.1305,67.9369,67.9985,43028.0
2019-05-10 11:45:00,77.26,77.28,77.2,77.22,41397.0,67.9897,68.0073,67.9369,67.9545,41397.0
2019-05-10 11:50:00,77.2,77.4,77.19,77.39,72634.0,67.9369,68.1129,67.9281,68.1041,72634.0
2019-05-10 11:55:00,77.38,77.46,77.28,77.43,86092.0,68.0953,68.1657,68.0073,68.1393,86092.0
2019-05-10 12:00:00,77.43,77.57,77.43,77.52,50035.0,68.1393,68.2625,68.1393,68.2185,50035.0
2019-05-10 12:05:00,77.53,77.54,77.34,77.37,106586.0,68.2273,68.2361,68.0601,68.0865,106586.0
2019-05-10 12:10:00,77.39,77.53,77.39,77.52,40636.0,68.1041,68.2273,68.1041,68.2185,40636.0
2019-05-10 12:15:00,77.51,77.69,77.5,77.67,35150.0,68.2097,68.3681,68.2009,68.3505,35150.0
2019-05-10 12:20:00,77.67,77.71,77.6,77.63,36075.0,68.3505,68.3857,68.2889,68.3153,36075.0
2019-05-10 12:25:00,77.63,77.8,77.62,77.75,46557.0,68.3153,68.465,68.3065,68.4209,46557.0
2019-05-10 12:30:00,77.75,77.92,77.74,77.91,61293.0,68.4209,68.5706,68.4121,68.5618,61293.0
2019-05-10 12:35:00,77.92,77.96,77.9,77.91,63979.0,68.5706,68.6058,68.553,68.5618,63979.0
2019-05-10 12:40:00,77.91,77.93,77.81,77.89,61119.0,68.5618,68.5794,68.4738,68.5442,61119.0
2019-05-10 12:45:00,77.88,77.89,77.81,77.81,40543.0,68.5354,68.5442,68.4738,68.4738,40543.0
2019-05-10 12:50:00,77.82,78.0,77.82,77.99,40490.0,68.4826,68.641,68.4826,68.6322,40490.0
2019-05-10 12:55:00,78.0,78.04,77.94,77.94,31646.0,68.641,68.6762,68.5882,68.5882,31646.0
2019-05-10 13:00:00,77.95,78.05,77.9,77.97,34058.0,68.597,68.685,68.553,68.6146,34058.0
2019-05-10 13:05:00,77.96,77.99,77.9,77.91,18126.0,68.6058,68.6322,68.553,68.5618,18126.0
2019-05-10 13:10:00,77.91,77.92,77.83,77.89,37366.0,68.5618,68.5706,68.4914,68.5442,37366.0
2019-05-10 13:15:00,77.89,77.97,77.82,77.95,66211.0,68.5442,68.6146,68.4826,68.597,66211.0
2019-05-10 13:20:00,77.95,78.04,77.9,77.92,59007.0,68.597,68.6762,68.553,68.5706,59007.0
2019-05-10 13:25:00,77.93,78.0,77.91,77.93,28028.0,68.5794,68.641,68.5618,68.5794,28028.0
2019-05-10 13:30:00,77.93,77.97,77.88,77.97,31526.0,68.5794,68.6146,68.5354,68.6146,31526.0
2019-05-10 13:35:00,77.97,77.99,77.93,77.94,21326.0,68.6146,68.6322,68.5794,68.5882,21326.0
2019-05-10 13:40:00,77.94,78.0,77.94,77.98,25266.0,68.5882,68.641,68.5882,68.6234,25266.0
2019-05-10 13:45:00,77.98,78.1,77.95,78.09,61419.0,68.6234,68.729,68.597,68.7202,61419.0
2019-05-10 13:50:00,78.1,78.19,78.09,78.13,30975.0,68.729,68.8082,68.7202,68.7554,30975.0
2019-05-10 13:55:00,78.13,78.14,78.09,78.14,27037.0,68.7554,68.7642,68.7202,68.7642,27037.0
2019-05-10 14:00:00,78.14,78.24,78.1,78.23,38920.0,68.7642,68.8522,68.729,68.8434,38920.0
2019-05-10 14:05:00,78.23,78.24,78.14,78.2,27430.0,68.8434,68.8522,68.7642,68.817,27430.0
2019-05-10 14:10:00,78.2,78.22,78.13,78.16,30692.0,68.817,68.8346,68.7554,68.7818,30692.0
2019-05-10 14:15:00,78.16,78.16,78.08,78.14,38804.0,68.7818,68.7818,68.7114,68.7642,38804.0
2019-05-10 14:20:00,78.14,78.2,78.12,78.16,32021.0,68.7642,68.817,68.7466,68.7818,32021.0
2019-05-10 14:25:00,78.15,78.2,78.13,78.19,20953.0,68.773,68.817,68.7554,68.8082,20953.0
2019-05-10 14:30:00,78.2,78.29,78.19,78.24,36914.0,68.817,68.8962,68.8082,68.8522,36914.0
2019-05-10 14:35:00,78.24,78.25,78.16,78.21,26781.0,68.8522,68.861,68.7818,68.8258,26781.0
2019-05-10 14:40:00,78.21,78.25,78.19,78.2,30136.0,68.8258,68.861,68.8082,68.817,30136.0
2019-05-10 14:45:00,78.19,78.25,78.18,78.22,23115.0,68.8082,68.861,68.7994,68.8346,23115.0
2019-05-10 14:50:00,78.23,78.36,78.22,78.34,31278.0,68.8434,68.9578,68.8346,68.9402,31278.0
2019-05-10 14:55:00,78.34,78.37,78.28,78.35,38095.0,68.9402,68.9666,68.8874,68.949,38095.0
2019-05-10 15:00:00,78.36,78.46,78.35,78.46,58730.0,68.9578,69.0458,68.949,69.0458,58730.0
2019-05-10 15:05:00,78.45,78.48,78.42,78.42,28800.0,69.037,69.0634,69.0106,69.0106,28800.0
2019-05-10 15:10:00,78.42,78.48,78.4,78.48,49416.0,69.0106,69.0634,68.993,69.0634,49416.0
2019-05-10 15:15:00,78.49,78.6,78.43,78.58,83580.0,69.0722,69.169,69.0194,69.1514,83580.0
2019-05-10 15:20:00,78.57,78.67,78.53,78.63,76320.0,69.1426,69.2306,69.1074,69.1954,76320.0
2019-05-10 15:25:00,78.64,78.8,78.63,78.73,97411.0,69.2042,69.345,69.1954,69.2834,97411.0
2019-05-10 15:30:00,78.73,78.77,78.61,78.63,133347.0,69.2834,69.3186,69.1778,69.1954,133347.0
2019-05-10 15:35:00,78.64,78.64,78.51,78.53,131579.0,69.2042,69.2042,69.0898,69.1074,131579.0
2019-05-10 15:40:00,78.53,78.54,78.44,78.5,104755.0,69.1074,69.1162,69.0282,69.081,104755.0
2019-05-10 15:45:00,78.5,78.55,78.4,78.42,139042.0,69.081,69.125,68.993,69.0106,139042.0
2019-05-10 15:50:00,78.42,78.45,78.29,78.34,191403.0,69.0106,69.037,68.8962,68.9402,191403.0
2019-05-10 15:55:00,78.33,78.45,78.23,78.44,431612.0,68.9314,69.037,68.8434,69.0282,431612.0
2019-05-13 09:30:00,77.25,77.78,77.06,77.34,354532.0,67.9809,68.4473,67.8137,68.0601,354532.0
2019-05-13 09:35:00,77.34,77.45,77.22,77.45,132183.0,68.0601,68.1569,67.9545,68.1569,132183.0
2019-05-13 09:40:00,77.48,77.62,77.41,77.42,214109.0,68.1833,68.3065,68.1217,68.1305,214109.0
2019-05-13 09:45:00,77.41,77.5,77.28,77.4,86508.0,68.1217,68.2009,68.0073,68.1129,86508.0
2019-05-13 09:50:00,77.39,77.39,77.0,77.08,107834.0,68.1041,68.1041,67.7609,67.8313,107834.0
2019-05-13 09:55:00,77.09,77.16,76.96,77.1,96513.0,67.8401,67.9017,67.7257,67.8489,96513.0
2019-05-13 10:00:00,77.1,77.1,76.83,76.87,100451.0,67.8489,67.8489,67.6113,67.6465,100451.0
2019-05-13 10:05:00,76.86,76.92,76.71,76.88,145052.0,67.6377,67.6905,67.5057,67.6553,145052.0
2019-05-13 10:10:00,76.88,76.89,76.72,76.75,95744.0,67.6553,67.6641,67.5145,67.5409,95744.0
2019-05-13 10:15:00,76.75,76.76,76.56,76.57,183996.0,67.5409,67.5497,67.3737,67.3825,183996.0
2019-05-13 10:20:00,76.56,76.57,76.4,76.47,119244.0,67.3737,67.3825,67.2329,67.2945,119244.0
2019-05-13 10:25:00,76.47,76.6,76.29,76.57,153197.0,67.2945,67.4089,67.1361,67.3825,153197.0
2019-05-13 10:30:00,76.55,76.68,76.44,76.61,123456.0,67.3649,67.4793,67.2681,67.4177,123456.0
2019-05-13 10:35:00,76.62,76.68,76.58,76.64,81760.0,67.4265,67.4793,67.3913,67.4441,81760.0
2019-05-13 10:40:00,76.64,76.65,76.5,76.51,67817.0,67.4441,67.4529,67.3209,67.3297,67817.0
2019-05-13 10:45:00,76.5,76.56,76.39,76.43,71558.0,67.3209,67.3737,67.2241,67.2593,71558.0
2019-05-13 10:50:00,76.42,76.55,76.39,76.47,54514.0,67.2505,67.3649,67.2241,67.2945,54514.0
2019-05-13 10:55:00,76.48,76.53,76.43,76.5,40393.0,67.3033,67.3473,67.2593,67.3209,40393.0
2019-05-13 11:00:00,76.51,76.61,76.44,76.45,49589.0,67.3297,67.4177,67.2681,67.2769,49589.0
2019-05-13 11:05:00,76.44,76.54,76.44,76.48,50493.0,67.2681,67.3561,67.2681,67.3033,50493.0
2019-05-13 11:10:00,76.46,76.57,76.42,76.55,65017.0,67.2857,67.3825,67.2505,67.3649,65017.0
2019-05-13 11:15:00,76.54,76.54,76.27,76.3,71280.0,67.3561,67.3561,67.1185,67.1449,71280.0
2019-05-13 11:20:00,76.29,76.56,76.28,76.51,73956.0,67.1361,67.3737,67.1273,67.3297,73956.0
2019-05-13 11:25:00,76.51,76.52,76.34,76.35,96182.0,67.3297,67.3385,67.1801,67.1889,96182.0
2019-05-13 11:30:00,76.34,76.47,76.34,76.42,91670.0,67.1801,67.2945,67.1801,67.2505,91670.0
2019-05-13 11:35:00,76.42,76.45,76.35,76.39,46695.0,67.2505,67.2769,67.1889,67.2241,46695.0
2019-05-13 11:40:00,76.39,76.44,76.35,76.37,46721.0,67.2241,67.2681,67.1889,67.2065,46721.0
2019-05-13 11:45:00,76.38,76.45,76.27,76.28,104811.0,67.2153,67.2769,67.1185,67.1273,104811.0
2019-05-13 11:50:00,76.28,76.29,76.21,76.28,56422.0,67.1273,67.1361,67.0657,67.1273,56422.0
2019-05-13 11:55:00,76.27,76.48,76.26,76.48,51802.0,67.1185,67.3033,67.1097,67.3033,51802.0
2019-05-13 12:00:00,76.47,76.57,76.46,76.55,47729.0,67.2945,67.3825,67.2857,67.3649,47729.0
2019-05-13 12:05:00,76.55,76.61,76.45,76.46,65188.0,67.3649,67.4177,67.2769,67.2857,65188.0
2019-05-13 12:10:00,76.46,76.56,76.46,76.53,52846.0,67.2857,67.3737,67.2857,67.3473,52846.0
2019-05-13 12:15:00,76.54,76.58,76.48,76.58,41465.0,67.3561,67.3913,67.3033,67.3913,41465.0
2019-05-13 12:20:00,76.58,76.6,76.48,76.48,52285.0,67.3913,67.4089,67.3033,67.3033,52285.0
2019-05-13 12:25:00,76.48,76.5,76.38,76.41,71674.0,67.3033,67.3209,67.2153,67.2417,71674.0
2019-05-13 12:30:00,76.41,76.42,76.35,76.37,35707.0,67.2417,67.2505,67.1889,67.2065,35707.0
2019-05-13 12:35:00,76.36,76.48,76.35,76.38,73427.0,67.1977,67.3033,67.1889,67.2153,73427.0
2019-05-13 12:40:00,76.38,76.39,76.31,76.34,68246.0,67.2153,67.2241,67.1537,67.1801,68246.0
2019-05-13 12:45:00,76.34,76.38,76.29,76.35,70735.0,67.1801,67.2153,67.1361,67.1889,70735.0
2019-05-13 12:50:00,76.36,76.36,76.23,76.23,68863.0,67.1977,67.1977,67.0833,67.0833,68863.0
2019-05-13 12:55:00,76.22,76.23,76.12,76.13,69279.0,67.0745,67.0833,66.9865,66.9953,69279.0
2019-05-13 13:00:00,76.13,76.2,76.08,76.18,58733.0,66.9953,67.0569,66.9513,67.0393,58733.0
2019-05-13 13:05:00,76.17,76.22,76.14,76.18,69616.0,67.0305,67.0745,67.0041,67.0393,69616.0
2019-05-13 13:10:00,76.17,76.23,76.15,76.21,38851.0,67.0305,67.0833,67.0129,67.0657,38851.0
2019-05-13 13:15:00,76.21,76.27,76.16,76.17,43368.0,67.0657,67.1185,67.0217,67.0305,43368.0
2019-05-13 13:20:00,76.17,76.2,76.15,76.2,42909.0,67.0305,67.0569,67.0129,67.0569,42909.0
2019-05-13 13:25:00,76.19,76.26,76.15,76.15,38739.0,67.0481,67.1097,67.0129,67.0129,38739.0
2019-05-13 13:30:00,76.15,76.26,76.13,76.19,150642.0,67.0129,67.1097,66.9953,67.0481,150642.0
2019-05-13 13:35:00,76.19,76.43,76.18,76.32,101853.0,67.0481,67.2593,67.0393,67.1625,101853.0
2019-05-13 13:40:00,76.31,76.37,76.3,76.31,43624.0,67.1537,67.2065,67.1449,67.1537,43624.0
2019-05-13 13:45:00,76.3,76.36,76.27,76.32,41377.0,67.1449,67.1977,67.1185,67.1625,41377.0
2019-05-13 13:50:00,76.32,76.37,76.28,76.37,35936.0,67.1625,67.2065,67.1273,67.2065,35936.0
2019-05-13 13:55:00,76.37,76.44,76.35,76.43,40577.0,67.2065,67.2681,67.1889,67.2593,40577.0
2019-05-13 14:00:00,76.42,76.44,76.37,76.38,48807.0,67.2505,67.2681,67.2065,67.2153,48807.0
2019-05-13 14:05:00,76.39,76.51,76.38,76.46,42268.0,67.2241,67.3297,67.2153,67.2857,42268.0
2019-05-13 14:10:00,76.46,76.46,76.35,76.36,58990.0,67.2857,67.2857,67.1889,67.1977,58990.0
2019-05-13 14:15:00,76.36,76.38,76.32,76.36,42069.0,67.1977,67.2153,67.1625,67.1977,42069.0
2019-05-13 14:20:00,76.36,76.48,76.35,76.47,95490.0,67.1977,67.3033,67.1889,67.2945,95490.0
2019-05-13 14:25:00,76.47,76.69,76.47,76.52,149875.0,67.2945,67.4881,67.2945,67.3385,149875.0
2019-05-13 14:30:00,76.53,76.61,76.51,76.56,73968.0,67.3473,67.4177,67.3297,67.3737,73968.0
2019-05-13 14:35:00,76.56,76.69,76.55,76.68,60133.0,67.3737,67.4881,67.3649,67.4793,60133.0
2019-05-13 14:40:00,76.67,76.72,76.55,76.61,64655.0,67.4705,67.5145,67.3649,67.4177,64655.0
2019-05-13 14:45:00,76.6,76.81,76.6,76.78,65497.0,67.4089,67.5937,67.4089,67.5673,65497.0
2019-05-13 14:50:00,76.79,76.92,76.78,76.92,102926.0,67.5761,67.6905,67.5673,67.6905,102926.0
2019-05-13 14:55:00,76.92,76.98,76.81,76.81,72461.0,67.6905,67.7433,67.5937,67.5937,72461.0
2019-05-13 15:00:00,76.82,76.92,76.77,76.8,59576.0,67.6025,67.6905,67.5585,67.5849,59576.0
2019-05-13 15:05:00,76.79,76.89,76.75,76.78,58158.0,67.5761,67.6641,67.5409,67.5673,58158.0
2019-05-13 15:10:00,76.78,76.86,76.72,76.73,58278.0,67.5673,67.6377,67.5145,67.5233,58278.0
2019-05-13 15:15:00,76.73,76.79,76.71,76.73,64005.0,67.5233,67.5761,67.5057,67.5233,64005.0
2019-05-13 15:20:00,76.73,76.77,76.66,76.67,67762.0,67.5233,67.5585,67.4617,67.4705,67762.0
2019-05-13 15:25:00,76.67,76.7,76.6,76.64,94175.0,67.4705,67.4969,67.4089,67.4441,94175.0
2019-05-13 15:30:00,76.63,76.66,76.56,76.65,130623.0,67.4353,67.4617,67.3737,67.4529,130623.0
2019-05-13 15:35:00,76.65,76.66,76.59,76.64,111301.0,67.4529,67.4617,67.4001,67.4441,111301.0
2019-05-13 15:40:00,76.64,76.75,76.62,76.69,153540.0,67.4441,67.5409,67.4265,67.4881,153540.0
2019-05-13 15:45:00,76.69,76.8,76.68,76.76,150103.0,67.4881,67.5849,67.4793,67.5497,150103.0
2019-05-13 15:50:00,76.76,76.77,76.63,76.72,233182.0,67.5497,67.5585,67.4353,67.5145,233182.0
2019-05-13 15:55:00,76.73,76.81,76.63,76.66,629015.0,67.5233,67.5937,67.4353,67.4617,629015.0
2019-05-14 09:30:00,76.76,77.01,76.68,76.98,242704.0,67.5497,67.7697,67.4793,67.7433,242704.0
2019-05-14 09:35:00,76.96,76.99,76.87,76.97,88073.0,67.7257,67.7521,67.6465,67.7345,88073.0
2019-05-14 09:40:00,76.98,77.01,76.94,76.97,112344.0,67.7433,67.7697,67.7081,67.7345,112344.0
2019-05-14 09:45:00,76.97,77.01,76.78,76.83,132781.0,67.7345,67.7697,67.5673,67.6113,132781.0
2019-05-14 09:50:00,76.83,76.94,76.76,76.88,50501.0,67.6113,67.7081,67.5497,67.6553,50501.0
2019-05-14 09:55:00,76.87,76.95,76.83,76.92,49495.0,67.6465,67.7169,67.6113,67.6905,49495.0
2019-05-14 10:00:00,76.92,76.99,76.87,76.87,96973.0,67.6905,67.7521,67.6465,67.6465,96973.0
2019-05-14 10:05:00,76.87,76.9,76.77,76.83,84244.0,67.6465,67.6729,67.5585,67.6113,84244.0
2019-05-14 10:10:00,76.83,76.87,76.75,76.82,66022.0,67.6113,67.6465,67.5409,67.6025,66022.0
2019-05-14 10:15:00,76.83,76.99,76.8,76.95,78931.0,67.6113,67.7521,67.5849,67.7169,78931.0
2019-05-14 10:20:00,76.95,76.95,76.91,76.92,45790.0,67.7169,67.7169,67.6817,67.6905,45790.0
2019-05-14 10:25:00,76.91,77.17,76.91,77.1,155896.0,67.6817,67.9105,67.6817,67.8489,155896.0
2019-05-14 10:30:00,77.1,77.2,77.06,77.11,55045.0,67.8489,67.9369,67.8137,67.8577,55045.0
2019-05-14 10:35:00,77.11,77.26,77.1,77.23,70709.0,67.8577,67.9897,67.8489,67.9633,70709.0
2019-05-14 10:40:00,77.22,77.22,77.13,77.22,62942.0,67.9545,67.9545,67.8753,67.9545,62942.0
2019-05-14 10:45:00,77.22,77.36,77.21,77.27,85988.0,67.9545,68.0777,67.9457,67.9985,85988.0
2019-05-14 10:50:00,77.27,77.28,77.2,77.27,41849.0,67.9985,68.0073,67.9369,67.9985,41849.0
2019-05-14 10:55:00,77.27,77.41,77.27,77.39,44145.0,67.9985,68.1217,67.9985,68.1041,44145.0
2019-05-14 11:00:00,77.38,77.45,77.29,77.36,63715.0,68.0953,68.1569,68.0161,68.0777,63715.0
2019-05-14 11:05:00,77.37,77.52,77.36,77.48,59004.0,68.0865,68.2185,68.0777,68.1833,59004.0
2019-05-14 11:10:00,77.49,77.55,77.47,77.49,56967.0,68.1921,68.2449,68.1745,68.1921,56967.0
2019-05-14 11:15:00,77.49,77.54,77.46,77.49,54100.0,68.1921,68.2361,68.1657,68.1921,54100.0
2019-05-14 11:20:00,77.5,77.67,77.48,77.61,87982.0,68.2009,68.3505,68.1833,68.2977,87982.0
2019-05-14 11:25:00,77.61,77.62,77.48,77.48,56633.0,68.2977,68.3065,68.1833,68.1833,56633.0
2019-05-14 11:30:00,77.49,77.51,77.46,77.51,35269.0,68.1921,68.2097,68.1657,68.2097,35269.0
2019-05-14 11:35:00,77.51,77.65,77.5,77.6,48416.0,68.2097,68.3329,68.2009,68.2889,48416.0
2019-05-14 11:40:00,77.61,77.68,77.58,77.63,38287.0,68.2977,68.3593,68.2713,68.3153,38287.0
2019-05-14 11:45:00,77.63,77.66,77.6,77.66,32801.0,68.3153,68.3417,68.2889,68.3417,32801.0
2019-05-14 11:50:00,77.66,77.67,77.57,77.57,34549.0,68.3417,68.3505,68.2625,68.2625,34549.0
2019-05-14 11:55:00,77.58,77.6,77.49,77.53,76728.0,68.2713,68.2889,68.1921,68.2273,76728.0
2019-05-14 12:00:00,77.53,77.64,77.51,77.63,46607.0,68.2273,68.3241,68.2097,68.3153,46607.0
2019-05-14 12:05:00,77.63,77.7,77.57,77.57,49063.0,68.3153,68.3769,68.2625,68.2625,49063.0
2019-05-14 12:10:00,77.58,77.66,77.55,77.55,111359.0,68.2713,68.3417,68.2449,68.2449,111359.0
2019-05-14 12:15:00,77.55,77.55,77.45,77.46,53507.0,68.2449,68.2449,68.1569,68.1657,53507.0
2019-05-14 12:20:00,77.46,77.49,77.43,77.43,101186.0,68.1657,68.1921,68.1393,68.1393,101186.0
2019-05-14 12:25:00,77.43,77.46,77.34,77.36,91247.0,68.1393,68.1657,68.0601,68.0777,91247.0
2019-05-14 12:30:00,77.37,77.4,77.33,77.36,62781.0,68.0865,68.1129,68.0513,68.0777,62781.0
2019-05-14 12:35:00,77.35,77.48,77.35,77.47,53921.0,68.0689,68.1833,68.0689,68.1745,53921.0
2019-05-14 12:40:00,77.46,77.46,77.34,77.35,74153.0,68.1657,68.1657,68.0601,68.0689,74153.0
2019-05-14 12:45:00,77.35,77.37,77.29,77.3,88035.0,68.0689,68.0865,68.0161,68.0249,88035.0
2019-05-14 12:50:00,77.3,77.3,77.23,77.24,38887.0,68.0249,68.0249,67.9633,67.9721,38887.0
2019-05-14 12:55:00,77.23,77.26,77.21,77.21,48123.0,67.9633,67.9897,67.9457,67.9457,48123.0
2019-05-14 13:00:00,77.21,77.41,77.21,77.4,37155.0,67.9457,68.1217,67.9457,68.1129,37155.0
2019-05-14 13:05:00,77.41,77.43,77.38,77.43,17908.0,68.1217,68.1393,68.0953,68.1393,17908.0
2019-05-14 13:10:00,77.44,77.56,77.43,77.56,44326.0,68.1481,68.2537,68.1393,68.2537,44326.0
2019-05-14 13:15:00,77.55,77.59,77.53,77.57,41238.0,68.2449,68.2801,68.2273,68.2625,41238.0
2019-05-14 13:20:00,77.57,77.67,77.56,77.64,35079.0,68.2625,68.3505,68.2537,68.3241,35079.0
2019-05-14 13:25:00,77.65,77.68,77.62,77.66,32439.0,68.3329,68.3593,68.3065,68.3417,32439.0
2019-05-14 13:30:00,77.66,77.73,77.66,77.72,44115.0,68.3417,68.4033,68.3417,68.3945,44115.0
2019-05-14 13:35:00,77.72,77.74,77.68,77.71,41510.0,68.3945,68.4121,68.3593,68.3857,41510.0
2019-05-14 13:40:00,77.7,77.71,77.62,77.63,35181.0,68.3769,68.3857,68.3065,68.3153,35181.0
2019-05-14 13:45:00,77.62,77.63,77.59,77.63,31998.0,68.3065,68.3153,68.2801,68.3153,31998.0
2019-05-14 13:50:00,77.64,77.7,77.63,77.65,28446.0,68.3241,68.3769,68.3153,68.3329,28446.0
2019-05-14 13:55:00,77.66,77.67,77.62,77.63,19201.0,68.3417,68.3505,68.3065,68.3153,19201.0
2019-05-14 14:00:00,77.63,77.68,77.51,77.51,63949.0,68.3153,68.3593,68.2097,68.2097,63949.0
2019-05-14 14:05:00,77.5,77.52,77.41,77.51,54045.0,68.2009,68.2185,68.1217,68.2097,54045.0
2019-05-14 14:10:00,77.5,77.51,77.47,77.49,31693.0,68.2009,68.2097,68.1745,68.1921,31693.0
2019-05-14 14:15:00,77.5,77.54,77.49,77.53,31591.0,68.2009,68.2361,68.1921,68.2273,31591.0
2019-05-14 14:20:00,77.53,77.61,77.52,77.56,24587.0,68.2273,68.2977,68.2185,68.2537,24587.0
2019-05-14 14:25:00,77.56,77.59,77.53,77.53,26664.0,68.2537,68.2801,68.2273,68.2273,26664.0
2019-05-14 14:30:00,77.54,77.54,77.4,77.42,48211.0,68.2361,68.2361,68.1129,68.1305,48211.0
2019-05-14 14:35:00,77.42,77.45,77.41,77.45,27031.0,68.1305,68.1569,68.1217,68.1569,27031.0
2019-05-14 14:40:00,77.45,77.48,77.41,77.43,39910.0,68.1569,68.1833,68.1217,68.1393,39910.0
2019-05-14 14:45:00,77.43,77.44,77.27,77.28,55626.0,68.1393,68.1481,67.9985,68.0073,55626.0
2019-05-14 14:50:00,77.28,77.28,77.18,77.21,53275.0,68.0073,68.0073,67.9193,67.9457,53275.0
2019-05-14 14:55:00,77.22,77.31,77.21,77.31,35366.0,67.9545,68.0337,67.9457,68.0337,35366.0
2019-05-14 15:00:00,77.3,77.39,77.24,77.38,57897.0,68.0249,68.1041,67.9721,68.0953,57897.0
2019-05-14 15:05:00,77.39,77.47,77.37,77.47,56718.0,68.1041,68.1745,68.0865,68.1745,56718.0
2019-05-14 15:10:00,77.47,77.47,77.38,77.41,48437.0,68.1745,68.1745,68.0953,68.1217,48437.0
2019-05-14 15:15:00,77.41,77.42,77.31,77.34,47577.0,68.1217,68.1305,68.0337,68.0601,47577.0
2019-05-14 15:20:00,77.35,77.39,77.32,77.35,47715.0,68.0689,68.1041,68.0425,68.0689,47715.0
2019-05-14 15:25:00,77.35,77.4,77.34,77.34,54550.0,68.0689,68.1129,68.0601,68.0601,54550.0
2019-05-14 15:30:00,77.34,77.34,77.18,77.19,84425.0,68.0601,68.0601,67.9193,67.9281,84425.0
2019-05-14 15:35:00,77.18,77.25,77.16,77.21,78818.0,67.9193,67.9809,67.9017,67.9457,78818.0
2019-05-14 15:40:00,77.22,77.25,77.18,77.18,82687.0,67.9545,67.9809,67.9193,67.9193,82687.0
2019-05-14 15:45:00,77.18,77.2,77.08,77.17,118134.0,67.9193,67.9369,67.8313,67.9105,118134.0
2019-05-14 15:50:00,77.17,77.19,77.07,77.17,142123.0,67.9105,67.9281,67.8225,67.9105,142123.0
2019-05-14 15:55:00,77.17,77.19,76.99,77.06,348411.0,67.9105,67.9281,67.7521,67.8137,348411.0
2019-05-15 09:30:00,76.75,76.93,76.52,76.65,165796.0,67.5409,67.6993,67.3385,67.4529,165796.0
2019-05-15 09:35:00,76.65,76.92,76.65,76.81,60818.0,67.4529,67.6905,67.4529,67.5937,60818.0
2019-05-15 09:40:00,76.82,76.94,76.75,76.87,62256.0,67.6025,67.7081,67.5409,67.6465,62256.0
2019-05-15 09:45:00,76.87,76.94,76.75,76.81,51023.0,67.6465,67.7081,67.5409,67.5937,51023.0
2019-05-15 09:50:00,76.82,76.92,76.8,76.82,85428.0,67.6025,67.6905,67.5849,67.6025,85428.0
2019-05-15 09:55:00,76.82,76.99,76.8,76.99,72645.0,67.6025,67.7521,67.5849,67.7521,72645.0
2019-05-15 10:00:00,76.98,77.07,76.86,77.01,76117.0,67.7433,67.8225,67.6377,67.7697,76117.0
2019-05-15 10:05:00,77.01,77.1,76.95,77.1,33531.0,67.7697,67.8489,67.7169,67.8489,33531.0
2019-05-15 10:10:00,77.1,77.47,77.03,77.47,251858.0,67.8489,68.1745,67.7873,68.1745,251858.0
2019-05-15 10:15:00,77.46,77.52,77.25,77.32,92223.0,68.1657,68.2185,67.9809,68.0425,92223.0
2019-05-15 10:20:00,77.31,77.38,77.28,77.37,43978.0,68.0337,68.0953,68.0073,68.0865,43978.0
2019-05-15 10:25:00,77.38,77.6,77.38,77.52,100790.0,68.0953,68.2889,68.0953,68.2185,100790.0
2019-05-15 10:30:00,77.52,77.53,77.49,77.51,57256.0,68.2185,68.2273,68.1921,68.2097,57256.0
2019-05-15 10:35:00,77.52,77.58,77.34,77.39,128350.0,68.2185,68.2713,68.0601,68.1041,128350.0
2019-05-15 10:40:00,77.39,77.46,77.31,77.41,51377.0,68.1041,68.1657,68.0337,68.1217,51377.0
2019-05-15 10:45:00,77.41,77.43,77.35,77.38,30867.0,68.1217,68.1393,68.0689,68.0953,30867.0
2019-05-15 10:50:00,77.38,77.45,77.35,77.38,40655.0,68.0953,68.1569,68.0689,68.0953,40655.0
2019-05-15 10:55:00,77.38,77.54,77.32,77.54,63041.0,68.0953,68.2361,68.0425,68.2361,63041.0
2019-05-15 11:00:00,77.54,77.61,77.46,77.61,37840.0,68.2361,68.2977,68.1657,68.2977,37840.0
2019-05-15 11:05:00,77.61,77.61,77.5,77.57,36556.0,68.2977,68.2977,68.2009,68.2625,36556.0
2019-05-15 11:10:00,77.57,77.62,77.56,77.59,34834.0,68.2625,68.3065,68.2537,68.2801,34834.0
2019-05-15 11:15:00,77.59,77.65,77.56,77.65,26306.0,68.2801,68.3329,68.2537,68.3329,26306.0
2019-05-15 11:20:00,77.64,77.69,77.61,77.65,46761.0,68.3241,68.3681,68.2977,68.3329,46761.0
2019-05-15 11:25:00,77.66,77.83,77.66,77.82,82692.0,68.3417,68.4914,68.3417,68.4826,82692.0
2019-05-15 11:30:00,77.82,77.84,77.73,77.77,71295.0,68.4826,68.5002,68.4033,68.4385,71295.0
2019-05-15 11:35:00,77.78,77.8,77.7,77.7,41105.0,68.4473,68.465,68.3769,68.3769,41105.0
2019-05-15 11:40:00,77.71,77.79,77.65,77.79,51264.0,68.3857,68.4561,68.3329,68.4561,51264.0
2019-05-15 11:45:00,77.78,77.79,77.71,77.73,25224.0,68.4473,68.4561,68.3857,68.4033,25224.0
2019-05-15 11:50:00,77.73,77.77,77.68,77.74,29753.0,68.4033,68.4385,68.3593,68.4121,29753.0
2019-05-15 11:55:00,77.74,77.75,77.71,77.72,21638.0,68.4121,68.4209,68.3857,68.3945,21638.0
2019-05-15 12:00:00,77.73,77.75,77.69,77.73,52531.0,68.4033,68.4209,68.3681,68.4033,52531.0
2019-05-15 12:05:00,77.73,77.75,77.67,77.68,37139.0,68.4033,68.4209,68.3505,68.3593,37139.0
2019-05-15 12:10:00,77.67,77.68,77.58,77.66,41498.0,68.3505,68.3593,68.2713,68.3417,41498.0
2019-05-15 12:15:00,77.66,77.66,77.61,77.63,24215.0,68.3417,68.3417,68.2977,68.3153,24215.0
2019-05-15 12:20:00,77.62,77.73,77.62,77.67,31713.0,68.3065,68.4033,68.3065,68.3505,31713.0
2019-05-15 12:25:00,77.66,77.71,77.66,77.69,21692.0,68.3417,68.3857,68.3417,68.3681,21692.0
2019-05-15 12:30:00,77.7,77.71,77.65,77.69,23938.0,68.3769,68.3857,68.3329,68.3681,23938.0
2019-05-15 12:35:00,77.69,77.71,77.63,77.7,28826.0,68.3681,68.3857,68.3153,68.3769,28826.0
2019-05-15 12:40:00,77.71,77.75,77.7,77.74,27613.0,68.3857,68.4209,68.3769,68.4121,27613.0
2019-05-15 12:45:00,77.75,77.8,77.74,77.78,25229.0,68.4209,68.465,68.4121,68.4473,25229.0
2019-05-15 12:50:00,77.78,77.79,77.7,77.71,25743.0,68.4473,68.4561,68.3769,68.3857,25743.0
2019-05-15 12:55:00,77.72,77.72,77.6,77.66,27481.0,68.3945,68.3945,68.2889,68.3417,27481.0
2019-05-15 13:00:00,77.67,77.73,77.65,77.72,26435.0,68.3505,68.4033,68.3329,68.3945,26435.0
2019-05-15 13:05:00,77.72,77.76,77.72,77.74,29662.0,68.3945,68.4297,68.3945,68.4121,29662.0
2019-05-15 13:10:00,77.75,77.77,77.71,77.72,22108.0,68.4209,68.4385,68.3857,68.3945,22108.0
2019-05-15 13:15:00,77.72,77.74,77.67,77.68,21336.0,68.3945,68.4121,68.3505,68.3593,21336.0
2019-05-15 13:20:00,77.68,77.72,77.67,77.69,40694.0,68.3593,68.3945,68.3505,68.3681,40694.0
2019-05-15 13:25:00,77.69,77.72,77.67,77.68,22506.0,68.3681,68.3945,68.3505,68.3593,22506.0
2019-05-15 13:30:00,77.67,77.74,77.67,77.73,24769.0,68.3505,68.4121,68.3505,68.4033,24769.0
2019-05-15 13:35:00,77.74,77.81,77.73,77.78,42155.0,68.4121,68.4738,68.4033,68.4473,42155.0
2019-05-15 13:40:00,77.78,77.8,77.74,77.77,30684.0,68.4473,68.465,68.4121,68.4385,30684.0
2019-05-15 13:45:00,77.78,77.82,77.75,77.82,34628.0,68.4473,68.4826,68.4209,68.4826,34628.0
2019-05-15 13:50:00,77.82,77.85,77.79,77.83,45109.0,68.4826,68.509,68.4561,68.4914,45109.0
2019-05-15 13:55:00,77.82,77.86,77.81,77.82,32462.0,68.4826,68.5178,68.4738,68.4826,32462.0
2019-05-15 14:00:00,77.82,77.86,77.81,77.82,28523.0,68.4826,68.5178,68.4738,68.4826,28523.0
2019-05-15 14:05:00,77.81,77.86,77.76,77.78,43495.0,68.4738,68.5178,68.4297,68.4473,43495.0
2019-05-15 14:10:00,77.78,77.9,77.78,77.9,30115.0,68.4473,68.553,68.4473,68.553,30115.0
2019-05-15 14:15:00,77.9,77.93,77.86,77.92,43892.0,68.553,68.5794,68.5178,68.5706,43892.0
2019-05-15 14:20:00,77.93,77.94,77.87,77.87,32720.0,68.5794,68.5882,68.5266,68.5266,32720.0
2019-05-15 14:25:00,77.87,77.9,77.83,77.87,32424.0,68.5266,68.553,68.4914,68.5266,32424.0
2019-05-15 14:30:00,77.87,77.9,77.86,77.87,46430.0,68.5266,68.553,68.5178,68.5266,46430.0
2019-05-15 14:35:00,77.87,77.9,77.86,77.9,48743.0,68.5266,68.553,68.5178,68.553,48743.0
2019-05-15 14:40:00,77.9,77.91,77.84,77.84,42484.0,68.553,68.5618,68.5002,68.5002,42484.0
2019-05-15 14:45:00,77.84,77.87,77.84,77.86,21415.0,68.5002,68.5266,68.5002,68.5178,21415.0
2019-05-15 14:50:00,77.85,77.87,77.77,77.77,35071.0,68.509,68.5266,68.4385,68.4385,35071.0
2019-05-15 14:55:00,77.78,77.79,77.74,77.74,29976.0,68.4473,68.4561,68.4121,68.4121,29976.0
2019-05-15 15:00:00,77.74,77.8,77.73,77.77,38143.0,68.4121,68.465,68.4033,68.4385,38143.0
2019-05-15 15:05:00,77.76,77.84,77.76,77.83,28627.0,68.4297,68.5002,68.4297,68.4914,28627.0
2019-05-15 15:10:00,77.84,77.87,77.81,77.84,33937.0,68.5002,68.5266,68.4738,68.5002,33937.0
2019-05-15 15:15:00,77.84,77.85,77.82,77.84,26370.0,68.5002,68.509,68.4826,68.5002,26370.0
2019-05-15 15:20:00,77.84,77.91,77.84,77.91,33736.0,68.5002,68.5618,68.5002,68.5618,33736.0
2019-05-15 15:25:00,77.91,77.92,77.88,77.9,47417.0,68.5618,68.5706,68.5354,68.553,47417.0
2019-05-15 15:30:00,77.9,77.94,77.89,77.91,57095.0,68.553,68.5882,68.5442,68.5618,57095.0
2019-05-15 15:35:00,77.91,77.94,77.86,77.88,65266.0,68.5618,68.5882,68.5178,68.5354,65266.0
2019-05-15 15:40:00,77.89,77.89,77.85,77.86,66339.0,68.5442,68.5442,68.509,68.5178,66339.0
2019-05-15 15:45:00,77.86,77.87,77.76,77.76,105237.0,68.5178,68.5266,68.4297,68.4297,105237.0
2019-05-15 15:50:00,77.77,77.82,77.72,77.76,119780.0,68.4385,68.4826,68.3945,68.4297,119780.0
2019-05-15 15:55:00,77.76,77.79,77.72,77.77,220342.0,68.4297,68.4561,68.3945,68.4385,220342.0
2019-05-16 09:30:00,77.66,77.99,77.57,77.98,202893.0,68.3417,68.6322,68.2625,68.6234,202893.0
2019-05-16 09:35:00,77.99,78.21,77.91,78.19,94712.0,68.6322,68.8258,68.5618,68.8082,94712.0
2019-05-16 09:40:00,78.19,78.27,78.15,78.21,78624.0,68.8082,68.8786,68.773,68.8258,78624.0
2019-05-16 09:45:00,78.21,78.45,78.21,78.35,102460.0,68.8258,69.037,68.8258,68.949,102460.0
2019-05-16 09:50:00,78.36,78.39,78.24,78.27,75812.0,68.9578,68.9842,68.8522,68.8786,75812.0
2019-05-16 09:55:00,78.28,78.47,78.25,78.45,70339.0,68.8874,69.0546,68.861,69.037,70339.0
2019-05-16 10:00:00,78.46,78.58,78.45,78.55,79329.0,69.0458,69.1514,69.037,69.125,79329.0
2019-05-16 10:05:00,78.55,78.61,78.45,78.47,50689.0,69.125,69.1778,69.037,69.0546,50689.0
2019-05-16 10:10:00,78.46,78.49,78.4,78.47,49892.0,69.0458,69.0722,68.993,69.0546,49892.0
2019-05-16 10:15:00,78.47,78.75,78.47,78.75,84292.0,69.0546,69.301,69.0546,69.301,84292.0
2019-05-16 10:20:00,78.74,78.78,78.7,78.77,44937.0,69.2922,69.3274,69.257,69.3186,44937.0
2019-05-16 10:25:00,78.77,78.87,78.77,78.78,64177.0,69.3186,69.4066,69.3186,69.3274,64177.0
2019-05-16 10:30:00,78.78,78.87,78.75,78.85,78726.0,69.3274,69.4066,69.301,69.389,78726.0
2019-05-16 10:35:00,78.86,78.87,78.82,78.86,59471.0,69.3978,69.4066,69.3626,69.3978,59471.0
2019-05-16 10:40:00,78.85,78.94,78.82,78.87,62231.0,69.389,69.4682,69.3626,69.4066,62231.0
2019-05-16 10:45:00,78.87,78.92,78.81,78.83,50638.0,69.4066,69.4506,69.3538,69.3714,50638.0
2019-05-16 10:50:00,78.83,78.88,78.82,78.86,52857.0,69.3714,69.4154,69.3626,69.3978,52857.0
2019-05-16 10:55:00,78.87,78.97,78.87,78.95,61025.0,69.4066,69.4946,69.4066,69.477,61025.0
2019-05-16 11:00:00,78.95,79.0,78.94,78.95,128746.0,69.477,69.521,69.4682,69.477,128746.0
2019-05-16 11:05:00,78.94,78.99,78.82,78.82,98392.0,69.4682,69.5122,69.3626,69.3626,98392.0
2019-05-16 11:10:00,78.82,78.92,78.82,78.9,41557.0,69.3626,69.4506,69.3626,69.433,41557.0
2019-05-16 11:15:00,78.91,78.97,78.89,78.96,70884.0,69.4418,69.4946,69.4242,69.4858,70884.0
2019-05-16 11:20:00,78.96,79.01,78.92,78.93,81335.0,69.4858,69.5298,69.4506,69.4594,81335.0
2019-05-16 11:25:00,78.94,79.05,78.93,79.02,77195.0,69.4682,69.565,69.4594,69.5386,77195.0
2019-05-16 11:30:00,79.04,79.08,78.99,79.07,43997.0,69.5562,69.5914,69.5122,69.5826,43997.0
2019-05-16 11:35:00,79.07,79.1,79.05,79.06,44514.0,69.5826,69.609,69.565,69.5738,44514.0
2019-05-16 11:40:00,79.06,79.16,79.05,79.13,51750.0,69.5738,69.6618,69.565,69.6354,51750.0
2019-05-16 11:45:00,79.13,79.14,79.04,79.09,44512.0,69.6354,69.6442,69.5562,69.6002,44512.0
2019-05-16 11:50:00,79.1,79.14,79.03,79.05,62287.0,69.609,69.6442,69.5474,69.565,62287.0
2019-05-16 11:55:00,79.05,79.09,79.01,79.05,40422.0,69.565,69.6002,69.5298,69.565,40422.0
2019-05-16 12:00:00,79.05,79.07,79.02,79.06,47325.0,69.565,69.5826,69.5386,69.5738,47325.0
2019-05-16 12:05:00,79.06,79.08,79.02,79.07,57167.0,69.5738,69.5914,69.5386,69.5826,57167.0
2019-05-16 12:10:00,79.07,79.16,79.07,79.15,61418.0,69.5826,69.6618,69.5826,69.653,61418.0
2019-05-16 12:15:00,79.16,79.21,79.14,79.15,40023.0,69.6618,69.7058,69.6442,69.653,40023.0
2019-05-16 12:20:00,79.15,79.16,79.08,79.09,67174.0,69.653,69.6618,69.5914,69.6002,67174.0
2019-05-16 12:25:00,79.09,79.1,79.05,79.05,44432.0,69.6002,69.609,69.565,69.565,44432.0
2019-05-16 12:30:00,79.05,79.06,78.99,79.05,64590.0,69.565,69.5738,69.5122,69.565,64590.0
2019-05-16 12:35:00,79.04,79.06,78.99,79.02,63097.0,69.5562,69.5738,69.5122,69.5386,63097.0
2019-05-16 12:40:00,79.02,79.03,78.98,79.0,54686.0,69.5386,69.5474,69.5034,69.521,54686.0
2019-05-16 12:45:00,79.01,79.03,78.97,78.98,49260.0,69.5298,69.5474,69.4946,69.5034,49260.0
2019-05-16 12:50:00,78.98,79.02,78.96,79.02,52569.0,69.5034,69.5386,69.4858,69.5386,52569.0
2019-05-16 12:55:00,79.02,79.09,79.0,79.08,36787.0,69.5386,69.6002,69.521,69.5914,36787.0
2019-05-16 13:00:00,79.08,79.09,79.0,79.05,69902.0,69.5914,69.6002,69.521,69.565,69902.0
2019-05-16 13:05:00,79.06,79.09,79.02,79.08,38698.0,69.5738,69.6002,69.5386,69.5914,38698.0
2019-05-16 13:10:00,79.08,79.12,79.06,79.08,32116.0,69.5914,69.6266,69.5738,69.5914,32116.0
2019-05-16 13:15:00,79.09,79.13,79.08,79.12,29281.0,69.6002,69.6354,69.5914,69.6266,29281.0
2019-05-16 13:20:00,79.12,79.19,79.12,79.17,56301.0,69.6266,69.6882,69.6266,69.6706,56301.0
2019-05-16 13:25:00,79.17,79.24,79.15,79.23,38948.0,69.6706,69.7322,69.653,69.7234,38948.0
2019-05-16 13:30:00,79.23,79.23,79.17,79.2,44355.0,69.7234,69.7234,69.6706,69.697,44355.0
2019-05-16 13:35:00,79.2,79.22,79.14,79.15,43725.0,69.697,69.7146,69.6442,69.653,43725.0
2019-05-16 13:40:00,79.14,79.16,79.08,79.08,46149.0,69.6442,69.6618,69.5914,69.5914,46149.0
2019-05-16 13:45:00,79.08,79.09,79.0,79.03,56321.0,69.5914,69.6002,69.521,69.5474,56321.0
2019-05-16 13:50:00,79.03,79.08,79.01,79.01,33410.0,69.5474,69.5914,69.5298,69.5298,33410.0
2019-05-16 13:55:00,79.01,79.04,78.98,79.0,30221.0,69.5298,69.5562,69.5034,69.521,30221.0
2019-05-16 14:00:00,78.99,79.08,78.97,79.01,50370.0,69.5122,69.5914,69.4946,69.5298,50370.0
2019-05-16 14:05:00,79.02,79.09,79.01,79.03,44669.0,69.5386,69.6002,69.5298,69.5474,44669.0
2019-05-16 14:10:00,79.02,79.08,79.0,79.06,42346.0,69.5386,69.5914,69.521,69.5738,42346.0
2019-05-16 14:15:00,79.06,79.09,79.05,79.06,41476.0,69.5738,69.6002,69.565,69.5738,41476.0
2019-05-16 14:20:00,79.05,79.06,78.99,79.05,50491.0,69.565,69.5738,69.5122,69.565,50491.0
2019-05-16 14:25:00,79.04,79.12,79.02,79.12,49128.0,69.5562,69.6266,69.5386,69.6266,49128.0
2019-05-16 14:30:00,79.11,79.16,79.08,79.08,44338.0,69.6178,69.6618,69.5914,69.5914,44338.0
2019-05-16 14:35:00,79.09,79.09,79.02,79.07,42365.0,69.6002,69.6002,69.5386,69.5826,42365.0
2019-05-16 14:40:00,79.07,79.08,78.98,78.99,57893.0,69.5826,69.5914,69.5034,69.5122,57893.0
2019-05-16 14:45:00,79.0,79.05,78.97,78.98,38070.0,69.521,69.565,69.4946,69.5034,38070.0
2019-05-16 14:50:00,78.98,79.01,78.91,78.92,72590.0,69.5034,69.5298,69.4418,69.4506,72590.0
2019-05-16 14:55:00,78.92,78.99,78.89,78.98,76894.0,69.4506,69.5122,69.4242,69.5034,76894.0
2019-05-16 15:00:00,78.98,78.98,78.89,78.93,91258.0,69.5034,69.5034,69.4242,69.4594,91258.0
2019-05-16 15:05:00,78.92,78.93,78.8,78.83,77973.0,69.4506,69.4594,69.345,69.3714,77973.0
2019-05-16 15:10:00,78.84,78.85,78.75,78.81,49308.0,69.3802,69.389,69.301,69.3538,49308.0
2019-05-16 15:15:00,78.81,78.82,78.75,78.8,61039.0,69.3538,69.3626,69.301,69.345,61039.0
2019-05-16 15:20:00,78.8,78.89,78.8,78.88,80633.0,69.345,69.4242,69.345,69.4154,80633.0
2019-05-16 15:25:00,78.88,78.92,78.85,78.91,58465.0,69.4154,69.4506,69.389,69.4418,58465.0
2019-05-16 15:30:00,78.9,78.9,78.78,78.84,74618.0,69.433,69.433,69.3274,69.3802,74618.0
2019-05-16 15:35:00,78.84,78.9,78.83,78.86,124971.0,69.3802,69.433,69.3714,69.3978,124971.0
2019-05-16 15:40:00,78.87,78.9,78.78,78.79,103169.0,69.4066,69.433,69.3274,69.3362,103169.0
2019-05-16 15:45:00,78.79,78.86,78.77,78.82,128256.0,69.3362,69.3978,69.3186,69.3626,128256.0
2019-05-16 15:50:00,78.82,78.84,78.75,78.79,130965.0,69.3626,69.3802,69.301,69.3362,130965.0
2019-05-16 15:55:00,78.78,78.91,78.76,78.9,322757.0,69.3274,69.4418,69.3098,69.433,322757.0
2019-05-17 09:30:00,78.48,79.03,78.37,78.93,399817.0,69.0634,69.5474,68.9666,69.4594,399817.0
2019-05-17 09:35:00,78.95,79.15,78.84,79.13,108362.0,69.477,69.653,69.3802,69.6354,108362.0
2019-05-17 09:40:00,79.14,79.15,78.71,78.75,104545.0,69.6442,69.653,69.2658,69.301,104545.0
2019-05-17 09:45:00,78.76,78.9,78.73,78.83,83488.0,69.3098,69.433,69.2834,69.3714,83488.0
2019-05-17 09:50:00,78.82,78.82,78.65,78.74,99574.0,69.3626,69.3626,69.213,69.2922,99574.0
2019-05-17 09:55:00,78.73,78.84,78.71,78.78,66149.0,69.2834,69.3802,69.2658,69.3274,66149.0
2019-05-17 10:00:00,78.77,78.88,78.7,78.75,123876.0,69.3186,69.4154,69.257,69.301,123876.0
2019-05-17 10:05:00,78.74,78.92,78.71,78.9,51108.0,69.2922,69.4506,69.2658,69.433,51108.0
2019-05-17 10:10:00,78.9,78.92,78.75,78.81,52191.0,69.433,69.4506,69.301,69.3538,52191.0
2019-05-17 10:15:00,78.8,79.06,78.77,79.0,100578.0,69.345,69.5738,69.3186,69.521,100578.0
2019-05-17 10:20:00,79.0,79.15,78.98,79.08,68972.0,69.521,69.653,69.5034,69.5914,68972.0
2019-05-17 10:25:00,79.09,79.24,79.04,79.13,76657.0,69.6002,69.7322,69.5562,69.6354,76657.0
2019-05-17 10:30:00,79.14,79.23,79.13,79.18,61287.0,69.6442,69.7234,69.6354,69.6794,61287.0
2019-05-17 10:35:00,79.19,79.19,79.08,79.11,61749.0,69.6882,69.6882,69.5914,69.6178,61749.0
2019-05-17 10:40:00,79.13,79.27,79.13,79.26,86847.0,69.6354,69.7586,69.6354,69.7498,86847.0
2019-05-17 10:45:00,79.26,79.35,79.26,79.33,70984.0,69.7498,69.829,69.7498,69.8114,70984.0
2019-05-17 10:50:00,79.34,79.53,79.33,79.51,129273.0,69.8202,69.9874,69.8114,69.9698,129273.0
2019-05-17 10:55:00,79.52,79.66,79.5,79.55,81447.0,69.9786,70.1018,69.961,70.005,81447.0
2019-05-17 11:00:00,79.56,79.61,79.5,79.55,48485.0,70.0138,70.0578,69.961,70.005,48485.0
2019-05-17 11:05:00,79.54,79.64,79.53,79.57,70775.0,69.9962,70.0842,69.9874,70.0226,70775.0
2019-05-17 11:10:00,79.57,79.61,79.41,79.45,109702.0,70.0226,70.0578,69.8818,69.917,109702.0
2019-05-17 11:15:00,79.43,79.44,79.21,79.21,190722.0,69.8994,69.9082,69.7058,69.7058,190722.0
2019-05-17 11:20:00,79.22,79.26,79.14,79.16,80233.0,69.7146,69.7498,69.6442,69.6618,80233.0
2019-05-17 11:25:00,79.16,79.19,79.03,79.08,59233.0,69.6618,69.6882,69.5474,69.5914,59233.0
2019-05-17 11:30:00,79.08,79.11,79.0,79.07,79958.0,69.5914,69.6178,69.521,69.5826,79958.0
2019-05-17 11:35:00,79.07,79.08,78.97,78.98,79249.0,69.5826,69.5914,69.4946,69.5034,79249.0
2019-05-17 11:40:00,78.99,79.04,78.92,79.04,67956.0,69.5122,69.5562,69.4506,69.5562,67956.0
2019-05-17 11:45:00,79.04,79.1,78.98,78.98,92194.0,69.5562,69.609,69.5034,69.5034,92194.0
2019-05-17 11:50:00,78.96,79.07,78.91,79.07,50602.0,69.4858,69.5826,69.4418,69.5826,50602.0
2019-05-17 11:55:00,79.07,79.1,79.02,79.08,36787.0,69.5826,69.609,69.5386,69.5914,36787.0
2019-05-17 12:00:00,79.08,79.11,79.01,79.09,39487.0,69.5914,69.6178,69.5298,69.6002,39487.0
2019-05-17 12:05:00,79.09,79.14,78.97,79.1,82676.0,69.6002,69.6442,69.4946,69.609,82676.0
2019-05-17 12:10:00,79.11,79.11,78.95,78.97,47861.0,69.6178,69.6178,69.477,69.4946,47861.0
2019-05-17 12:15:00,78.96,79.15,78.96,79.12,37361.0,69.4858,69.653,69.4858,69.6266,37361.0
2019-05-17 12:20:00,79.13,79.17,79.1,79.14,31737.0,69.6354,69.6706,69.609,69.6442,31737.0
2019-05-17 12:25:00,79.14,79.18,79.08,79.11,37208.0,69.6442,69.6794,69.5914,69.6178,37208.0
2019-05-17 12:30:00,79.11,79.14,79.05,79.06,49364.0,69.6178,69.6442,69.565,69.5738,49364.0
2019-05-17 12:35:00,79.05,79.1,79.01,79.07,49573.0,69.565,69.609,69.5298,69.5826,49573.0
2019-05-17 12:40:00,79.08,79.22,79.07,79.17,61736.0,69.5914,69.7146,69.5826,69.6706,61736.0
2019-05-17 12:45:00,79.17,79.18,79.12,79.16,33866.0,69.6706,69.6794,69.6266,69.6618,33866.0
2019-05-17 12:50:00,79.16,79.18,79.03,79.1,74489.0,69.6618,69.6794,69.5474,69.609,74489.0
2019-05-17 12:55:00,79.11,79.12,79.03,79.1,44166.0,69.6178,69.6266,69.5474,69.609,44166.0
2019-05-17 13:00:00,79.1,79.17,79.07,79.1,31047.0,69.609,69.6706,69.5826,69.609,31047.0
2019-05-17 13:05:00,79.1,79.17,79.09,79.16,26961.0,69.609,69.6706,69.6002,69.6618,26961.0
2019-05-17 13:10:00,79.16,79.19,79.13,79.15,37279.0,69.6618,69.6882,69.6354,69.653,37279.0
2019-05-17 13:15:00,79.14,79.19,79.13,79.15,44989.0,69.6442,69.6882,69.6354,69.653,44989.0
2019-05-17 13:20:00,79.15,79.2,79.14,79.18,29155.0,69.653,69.697,69.6442,69.6794,29155.0
2019-05-17 13:25:00,79.17,79.18,79.08,79.08,44552.0,69.6706,69.6794,69.5914,69.5914,44552.0
2019-05-17 13:30:00,79.08,79.15,79.04,79.13,42517.0,69.5914,69.653,69.5562,69.6354,42517.0
2019-05-17 13:35:00,79.13,79.2,79.12,79.2,27538.0,69.6354,69.697,69.6266,69.697,27538.0
2019-05-17 13:40:00,79.19,79.24,79.16,79.18,69776.0,69.6882,69.7322,69.6618,69.6794,69776.0
2019-05-17 13:45:00,79.19,79.23,79.13,79.21,39314.0,69.6882,69.7234,69.6354,69.7058,39314.0
2019-05-17 13:50:00,79.22,79.27,79.21,79.26,37846.0,69.7146,69.7586,69.7058,69.7498,37846.0
2019-05-17 13:55:00,79.27,79.32,79.24,79.31,34353.0,69.7586,69.8026,69.7322,69.7938,34353.0
2019-05-17 14:00:00,79.31,79.37,79.25,79.27,54599.0,69.7938,69.8466,69.741,69.7586,54599.0
2019-05-17 14:05:00,79.27,79.27,79.19,79.25,39943.0,69.7586,69.7586,69.6882,69.741,39943.0
2019-05-17 14:10:00,79.26,79.26,79.2,79.21,27511.0,69.7498,69.7498,69.697,69.7058,27511.0
2019-05-17 14:15:00,79.21,79.22,79.16,79.21,33567.0,69.7058,69.7146,69.6618,69.7058,33567.0
2019-05-17 14:20:00,79.21,79.3,79.18,79.28,42041.0,69.7058,69.785,69.6794,69.7674,42041.0
2019-05-17 14:25:00,79.27,79.29,79.24,79.26,25794.0,69.7586,69.7762,69.7322,69.7498,25794.0
2019-05-17 14:30:00,79.26,79.27,79.14,79.14,39635.0,69.7498,69.7586,69.6442,69.6442,39635.0
2019-05-17 14:35:00,79.14,79.23,79.13,79.22,33181.0,69.6442,69.7234,69.6354,69.7146,33181.0
2019-05-17 14:40:00,79.22,79.27,79.18,79.27,38532.0,69.7146,69.7586,69.6794,69.7586,38532.0
2019-05-17 14:45:00,79.26,79.28,79.23,79.25,25397.0,69.7498,69.7674,69.7234,69.741,25397.0
2019-05-17 14:50:00,79.25,79.28,79.23,79.23,30176.0,69.741,69.7674,69.7234,69.7234,30176.0
2019-05-17 14:55:00,79.23,79.27,79.22,79.26,30543.0,69.7234,69.7586,69.7146,69.7498,30543.0
2019-05-17 15:00:00,79.26,79.26,79.06,79.07,84616.0,69.7498,69.7498,69.5738,69.5826,84616.0
2019-05-17 15:05:00,79.08,79.11,78.99,79.0,123251.0,69.5914,69.6178,69.5122,69.521,123251.0
2019-05-17 15:10:00,79.0,79.06,78.95,79.03,69980.0,69.521,69.5738,69.477,69.5474,69980.0
2019-05-17 15:15:00,79.03,79.03,78.94,78.97,64338.0,69.5474,69.5474,69.4682,69.4946,64338.0
2019-05-17 15:20:00,78.96,79.03,78.93,79.01,51464.0,69.4858,69.5474,69.4594,69.5298,51464.0
2019-05-17 15:25:00,79.01,79.13,78.98,79.09,60733.0,69.5298,69.6354,69.5034,69.6002,60733.0
2019-05-17 15:30:00,79.09,79.09,78.97,79.04,88722.0,69.6002,69.6002,69.4946,69.5562,88722.0
2019-05-17 15:35:00,79.05,79.12,79.01,79.02,85251.0,69.565,69.6266,69.5298,69.5386,85251.0
2019-05-17 15:40:00,79.02,79.16,78.95,79.09,115244.0,69.5386,69.6618,69.477,69.6002,115244.0
2019-05-17 15:45:00,79.1,79.11,78.92,78.97,163524.0,69.609,69.6178,69.4506,69.4946,163524.0
2019-05-17 15:50:00,78.97,78.97,78.85,78.86,181851.0,69.4946,69.4946,69.389,69.3978,181851.0
2019-05-17 15:55:00,78.86,78.98,78.85,78.9,326284.0,69.3978,69.5034,69.389,69.433,326284.0
2019-05-20 09:30:00,78.45,78.45,77.95,77.96,367920.0,69.037,69.037,68.597,68.6058,367920.0
2019-05-20 09:35:00,77.94,77.94,77.55,77.59,201480.0,68.5882,68.5882,68.2449,68.2801,201480.0
2019-05-20 09:40:00,77.57,77.74,77.5,77.57,179824.0,68.2625,68.4121,68.2009,68.2625,179824.0
2019-05-20 09:45:00,77.57,77.72,77.42,77.45,191135.0,68.2625,68.3945,68.1305,68.1569,191135.0
2019-05-20 09:50:00,77.44,77.54,77.35,77.44,195130.0,68.1481,68.2361,68.0689,68.1481,195130.0
2019-05-20 09:55:00,77.44,77.75,77.44,77.75,167179.0,68.1481,68.4209,68.1481,68.4209,167179.0
2019-05-20 10:00:00,77.75,77.75,77.36,77.36,154292.0,68.4209,68.4209,68.0777,68.0777,154292.0
2019-05-20 10:05:00,77.35,77.4,77.22,77.3,159501.0,68.0689,68.1129,67.9545,68.0249,159501.0
2019-05-20 10:10:00,77.3,77.31,77.15,77.2,98368.0,68.0249,68.0337,67.8929,67.9369,98368.0
2019-05-20 10:15:00,77.2,77.24,77.14,77.2,113654.0,67.9369,67.9721,67.8841,67.9369,113654.0
2019-05-20 10:20:00,77.2,77.21,77.12,77.17,142348.0,67.9369,67.9457,67.8665,67.9105,142348.0
2019-05-20 10:25:00,77.17,77.28,77.14,77.16,177562.0,67.9105,68.0073,67.8841,67.9017,177562.0
2019-05-20 10:30:00,77.16,77.41,77.16,77.36,78701.0,67.9017,68.1217,67.9017,68.0777,78701.0
2019-05-20 10:35:00,77.36,77.44,77.33,77.41,104881.0,68.0777,68.1481,68.0513,68.1217,104881.0
2019-05-20 10:40:00,77.41,77.41,77.2,77.21,103505.0,68.1217,68.1217,67.9369,67.9457,103505.0
2019-05-20 10:45:00,77.22,77.26,77.17,77.17,48656.0,67.9545,67.9897,67.9105,67.9105,48656.0
2019-05-20 10:50:00,77.17,77.2,77.07,77.11,72509.0,67.9105,67.9369,67.8225,67.8577,72509.0
2019-05-20 10:55:00,77.1,77.2,77.06,77.16,91353.0,67.8489,67.9369,67.8137,67.9017,91353.0
2019-05-20 11:00:00,77.16,77.23,77.06,77.1,80908.0,67.9017,67.9633,67.8137,67.8489,80908.0
2019-05-20 11:05:00,77.1,77.16,77.09,77.12,91577.0,67.8489,67.9017,67.8401,67.8665,91577.0
2019-05-20 11:10:00,77.12,77.18,77.08,77.09,47767.0,67.8665,67.9193,67.8313,67.8401,47767.0
2019-05-20 11:15:00,77.09,77.14,77.04,77.05,67436.0,67.8401,67.8841,67.7961,67.8049,67436.0
2019-05-20 11:20:00,77.04,77.07,76.96,77.06,60540.0,67.7961,67.8225,67.7257,67.8137,60540.0
2019-05-20 11:25:00,77.06,77.06,76.87,76.92,113052.0,67.8137,67.8137,67.6465,67.6905,113052.0
2019-05-20 11:30:00,76.92,77.09,76.91,77.03,64257.0,67.6905,67.8401,67.6817,67.7873,64257.0
2019-05-20 11:35:00,77.04,77.04,76.79,76.81,87672.0,67.7961,67.7961,67.5761,67.5937,87672.0
2019-05-20 11:40:00,76.82,76.86,76.74,76.81,109934.0,67.6025,67.6377,67.5321,67.5937,109934.0
2019-05-20 11:45:00,76.81,76.9,76.73,76.88,122582.0,67.5937,67.6729,67.5233,67.6553,122582.0
2019-05-20 11:50:00,76.89,76.89,76.68,76.7,165110.0,67.6641,67.6641,67.4793,67.4969,165110.0
2019-05-20 11:55:00,76.7,76.76,76.68,76.76,67821.0,67.4969,67.5497,67.4793,67.5497,67821.0
2019-05-20 12:00:00,76.76,76.78,76.67,76.72,79858.0,67.5497,67.5673,67.4705,67.5145,79858.0
2019-05-20 12:05:00,76.73,76.92,76.73,76.89,55766.0,67.5233,67.6905,67.5233,67.6641,55766.0
2019-05-20 12:10:00,76.89,77.11,76.87,77.07,75929.0,67.6641,67.8577,67.6465,67.8225,75929.0
2019-05-20 12:15:00,77.06,77.15,77.04,77.06,78010.0,67.8137,67.8929,67.7961,67.8137,78010.0
2019-05-20 12:20:00,77.05,77.09,77.0,77.0,54185.0,67.8049,67.8401,67.7609,67.7609,54185.0
2019-05-20 12:25:00,77.0,77.04,76.89,76.9,49814.0,67.7609,67.7961,67.6641,67.6729,49814.0
2019-05-20 12:30:00,76.9,76.92,76.81,76.86,63115.0,67.6729,67.6905,67.5937,67.6377,63115.0
2019-05-20 12:35:00,76.84,76.99,76.84,76.95,60314.0,67.6201,67.7521,67.6201,67.7169,60314.0
2019-05-20 12:40:00,76.95,76.95,76.85,76.86,65593.0,67.7169,67.7169,67.6289,67.6377,65593.0
2019-05-20 12:45:00,76.86,76.91,76.85,76.85,45890.0,67.6377,67.6817,67.6289,67.6289,45890.0
2019-05-20 12:50:00,76.85,77.03,76.85,77.0,119232.0,67.6289,67.7873,67.6289,67.7609,119232.0
2019-05-20 12:55:00,77.01,77.13,77.0,77.13,323115.0,67.7697,67.8753,67.7609,67.8753,323115.0
2019-05-20 13:00:00,77.12,77.17,76.94,76.97,79782.0,67.8665,67.9105,67.7081,67.7345,79782.0
2019-05-20 13:05:00,76.96,77.03,76.96,77.03,40358.0,67.7257,67.7873,67.7257,67.7873,40358.0
2019-05-20 13:10:00,77.04,77.08,77.02,77.07,44182.0,67.7961,67.8313,67.7785,67.8225,44182.0
2019-05-20 13:15:00,77.06,77.08,76.98,77.0,68283.0,67.8137,67.8313,67.7433,67.7609,68283.0
2019-05-20 13:20:00,77.0,77.01,76.93,76.96,55374.0,67.7609,67.7697,67.6993,67.7257,55374.0
2019-05-20 13:25:00,76.96,77.0,76.92,76.98,56497.0,67.7257,67.7609,67.6905,67.7433,56497.0
2019-05-20 13:30:00,76.98,77.0,76.88,76.88,47602.0,67.7433,67.7609,67.6553,67.6553,47602.0
2019-05-20 13:35:00,76.88,76.93,76.84,76.9,66463.0,67.6553,67.6993,67.6201,67.6729,66463.0
2019-05-20 13:40:00,76.91,76.91,76.83,76.84,48981.0,67.6817,67.6817,67.6113,67.6201,48981.0
2019-05-20 13:45:00,76.84,76.88,76.8,76.84,54798.0,67.6201,67.6553,67.5849,67.6201,54798.0
2019-05-20 13:50:00,76.83,76.86,76.79,76.84,29781.0,67.6113,67.6377,67.5761,67.6201,29781.0
2019-05-20 13:55:00,76.85,76.88,76.82,76.87,50764.0,67.6289,67.6553,67.6025,67.6465,50764.0
2019-05-20 14:00:00,76.86,76.89,76.77,76.8,42436.0,67.6377,67.6641,67.5585,67.5849,42436.0
2019-05-20 14:05:00,76.79,76.86,76.78,76.81,48888.0,67.5761,67.6377,67.5673,67.5937,48888.0
2019-05-20 14:10:00,76.81,76.92,76.81,76.86,66705.0,67.5937,67.6905,67.5937,67.6377,66705.0
2019-05-20 14:15:00,76.85,76.9,76.82,76.87,33267.0,67.6289,67.6729,67.6025,67.6465,33267.0
2019-05-20 14:20:00,76.88,76.91,76.84,76.84,58127.0,67.6553,67.6817,67.6201,67.6201,58127.0
2019-05-20 14:25:00,76.84,76.86,76.82,76.83,57797.0,67.6201,67.6377,67.6025,67.6113,57797.0
2019-05-20 14:30:00,76.84,76.86,76.83,76.84,89167.0,67.6201,67.6377,67.6113,67.6201,89167.0
2019-05-20 14:35:00,76.83,76.83,76.68,76.71,74490.0,67.6113,67.6113,67.4793,67.5057,74490.0
2019-05-20 14:40:00,76.71,76.83,76.7,76.83,56723.0,67.5057,67.6113,67.4969,67.6113,56723.0
2019-05-20 14:45:00,76.82,76.86,76.8,76.8,59541.0,67.6025,67.6377,67.5849,67.5849,59541.0
2019-05-20 14:50:00,76.8,76.83,76.74,76.78,114625.0,67.5849,67.6113,67.5321,67.5673,114625.0
2019-05-20 14:55:00,76.78,76.8,76.76,76.8,125017.0,67.5673,67.5849,67.5497,67.5849,125017.0
2019-05-20 15:00:00,76.79,76.8,76.73,76.77,139833.0,67.5761,67.5849,67.5233,67.5585,139833.0
2019-05-20 15:05:00,76.76,76.77,76.67,76.71,100527.0,67.5497,67.5585,67.4705,67.5057,100527.0
2019-05-20 15:10:00,76.7,76.72,76.66,76.7,104822.0,67.4969,67.5145,67.4617,67.4969,104822.0
2019-05-20 15:15:00,76.7,76.7,76.61,76.64,135811.0,67.4969,67.4969,67.4177,67.4441,135811.0
2019-05-20 15:20:00,76.64,76.68,76.61,76.63,147992.0,67.4441,67.4793,67.4177,67.4353,147992.0
2019-05-20 15:25:00,76.63,76.66,76.6,76.61,189483.0,67.4353,67.4617,67.4089,67.4177,189483.0
2019-05-20 15:30:00,76.62,76.63,76.57,76.62,228696.0,67.4265,67.4353,67.3825,67.4265,228696.0
2019-05-20 15:35:00,76.61,76.63,76.59,76.63,330476.0,67.4177,67.4353,67.4001,67.4353,330476.0
2019-05-20 15:40:00,76.63,76.82,76.63,76.8,209229.0,67.4353,67.6025,67.4353,67.5849,209229.0
2019-05-20 15:45:00,76.79,76.8,76.69,76.7,252769.0,67.5761,67.5849,67.4881,67.4969,252769.0
2019-05-20 15:50:00,76.7,76.72,76.59,76.62,466241.0,67.4969,67.5145,67.4001,67.4265,466241.0
2019-05-20 15:55:00,76.61,76.72,76.6,76.66,622311.0,67.4177,67.5145,67.4089,67.4617,622311.0
2019-05-21 09:30:00,77.05,77.25,76.75,77.07,190194.0,67.8049,67.9809,67.5409,67.8225,190194.0
2019-05-21 09:35:00,77.09,77.24,77.07,77.14,75583.0,67.8401,67.9721,67.8225,67.8841,75583.0
2019-05-21 09:40:00,77.13,77.46,77.13,77.45,79884.0,67.8753,68.1657,67.8753,68.1569,79884.0
2019-05-21 09:45:00,77.47,77.49,77.35,77.42,115423.0,68.1745,68.1921,68.0689,68.1305,115423.0
2019-05-21 09:50:00,77.42,77.43,77.17,77.25,88269.0,68.1305,68.1393,67.9105,67.9809,88269.0
2019-05-21 09:55:00,77.25,77.29,77.11,77.13,38732.0,67.9809,68.0161,67.8577,67.8753,38732.0
2019-05-21 10:00:00,77.13,77.27,77.11,77.2,50641.0,67.8753,67.9985,67.8577,67.9369,50641.0
2019-05-21 10:05:00,77.2,77.25,77.05,77.06,57491.0,67.9369,67.9809,67.8049,67.8137,57491.0
2019-05-21 10:10:00,77.07,77.09,76.95,77.08,56261.0,67.8225,67.8401,67.7169,67.8313,56261.0
2019-05-21 10:15:00,77.08,77.22,77.07,77.22,60270.0,67.8313,67.9545,67.8225,67.9545,60270.0
2019-05-21 10:20:00,77.23,77.34,77.21,77.24,74819.0,67.9633,68.0601,67.9457,67.9721,74819.0
2019-05-21 10:25:00,77.24,77.3,77.18,77.25,42752.0,67.9721,68.0249,67.9193,67.9809,42752.0
2019-05-21 10:30:00,77.25,77.39,77.24,77.38,46262.0,67.9809,68.1041,67.9721,68.0953,46262.0
2019-05-21 10:35:00,77.38,77.41,77.32,77.41,45182.0,68.0953,68.1217,68.0425,68.1217,45182.0
2019-05-21 10:40:00,77.4,77.45,77.39,77.44,76777.0,68.1129,68.1569,68.1041,68.1481,76777.0
2019-05-21 10:45:00,77.44,77.46,77.38,77.4,54243.0,68.1481,68.1657,68.0953,68.1129,54243.0
2019-05-21 10:50:00,77.4,77.5,77.4,77.42,71980.0,68.1129,68.2009,68.1129,68.1305,71980.0
2019-05-21 10:55:00,77.42,77.45,77.36,77.38,69764.0,68.1305,68.1569,68.0777,68.0953,69764.0
2019-05-21 11:00:00,77.38,77.42,77.31,77.31,53356.0,68.0953,68.1305,68.0337,68.0337,53356.0
2019-05-21 11:05:00,77.31,77.33,77.24,77.33,50170.0,68.0337,68.0513,67.9721,68.0513,50170.0
2019-05-21 11:10:00,77.34,77.38,77.29,77.38,32593.0,68.0601,68.0953,68.0161,68.0953,32593.0
2019-05-21 11:15:00,77.37,77.38,77.3,77.3,34386.0,68.0865,68.0953,68.0249,68.0249,34386.0
2019-05-21 11:20:00,77.31,77.32,77.22,77.31,41158.0,68.0337,68.0425,67.9545,68.0337,41158.0
2019-05-21 11:25:00,77.31,77.42,77.31,77.36,51715.0,68.0337,68.1305,68.0337,68.0777,51715.0
2019-05-21 11:30:00,77.36,77.37,77.2,77.23,46280.0,68.0777,68.0865,67.9369,67.9633,46280.0
2019-05-21 11:35:00,77.24,77.4,77.22,77.35,44881.0,67.9721,68.1129,67.9545,68.0689,44881.0
2019-05-21 11:40:00,77.35,77.36,77.25,77.3,38602.0,68.0689,68.0777,67.9809,68.0249,38602.0
2019-05-21 11:45:00,77.3,77.3,77.22,77.26,36390.0,68.0249,68.0249,67.9545,67.9897,36390.0
2019-05-21 11:50:00,77.26,77.28,77.22,77.28,49870.0,67.9897,68.0073,67.9545,68.0073,49870.0
2019-05-21 11:55:00,77.27,77.36,77.25,77.31,46279.0,67.9985,68.0777,67.9809,68.0337,46279.0
2019-05-21 12:00:00,77.32,77.38,77.29,77.33,55863.0,68.0425,68.0953,68.0161,68.0513,55863.0
2019-05-21 12:05:00,77.33,77.41,77.33,77.39,33389.0,68.0513,68.1217,68.0513,68.1041,33389.0
2019-05-21 12:10:00,77.4,77.45,77.39,77.41,28511.0,68.1129,68.1569,68.1041,68.1217,28511.0
2019-05-21 12:15:00,77.42,77.45,77.34,77.37,28365.0,68.1305,68.1569,68.0601,68.0865,28365.0
2019-05-21 12:20:00,77.37,77.45,77.37,77.44,34949.0,68.0865,68.1569,68.0865,68.1481,34949.0
2019-05-21 12:25:00,77.44,77.44,77.4,77.4,27396.0,68.1481,68.1481,68.1129,68.1129,27396.0
2019-05-21 12:30:00,77.41,77.43,77.37,77.4,43740.0,68.1217,68.1393,68.0865,68.1129,43740.0
2019-05-21 12:35:00,77.4,77.41,77.37,77.38,30152.0,68.1129,68.1217,68.0865,68.0953,30152.0
2019-05-21 12:40:00,77.38,77.4,77.37,77.4,24857.0,68.0953,68.1129,68.0865,68.1129,24857.0
2019-05-21 12:45:00,77.4,77.42,77.35,77.42,44508.0,68.1129,68.1305,68.0689,68.1305,44508.0
2019-05-21 12:50:00,77.42,77.45,77.42,77.45,26767.0,68.1305,68.1569,68.1305,68.1569,26767.0
2019-05-21 12:55:00,77.45,77.54,77.43,77.54,52855.0,68.1569,68.2361,68.1393,68.2361,52855.0
2019-05-21 13:00:00,77.54,77.56,77.51,77.52,28233.0,68.2361,68.2537,68.2097,68.2185,28233.0
2019-05-21 13:05:00,77.52,77.57,77.51,77.56,38284.0,68.2185,68.2625,68.2097,68.2537,38284.0
2019-05-21 13:10:00,77.56,77.62,77.55,77.62,28377.0,68.2537,68.3065,68.2449,68.3065,28377.0
2019-05-21 13:15:00,77.62,77.63,77.6,77.62,30402.0,68.3065,68.3153,68.2889,68.3065,30402.0
2019-05-21 13:20:00,77.61,77.71,77.61,77.7,44306.0,68.2977,68.3857,68.2977,68.3769,44306.0
2019-05-21 13:25:00,77.7,77.71,77.62,77.65,61947.0,68.3769,68.3857,68.3065,68.3329,61947.0
2019-05-21 13:30:00,77.65,77.68,77.59,77.67,31883.0,68.3329,68.3593,68.2801,68.3505,31883.0
2019-05-21 13:35:00,77.67,77.68,77.63,77.67,21791.0,68.3505,68.3593,68.3153,68.3505,21791.0
2019-05-21 13:40:00,77.66,77.7,77.63,77.69,27810.0,68.3417,68.3769,68.3153,68.3681,27810.0
2019-05-21 13:45:00,77.7,77.85,77.69,77.84,66478.0,68.3769,68.509,68.3681,68.5002,66478.0
2019-05-21 13:50:00,77.84,77.85,77.77,77.79,37806.0,68.5002,68.509,68.4385,68.4561,37806.0
2019-05-21 13:55:00,77.79,77.8,77.75,77.75,36657.0,68.4561,68.465,68.4209,68.4209,36657.0
2019-05-21 14:00:00,77.76,77.8,77.7,77.71,57362.0,68.4297,68.465,68.3769,68.3857,57362.0
2019-05-21 14:05:00,77.7,77.71,77.64,77.67,63990.0,68.3769,68.3857,68.3241,68.3505,63990.0
2019-05-21 14:10:00,77.67,77.7,77.66,77.67,23490.0,68.3505,68.3769,68.3417,68.3505,23490.0
2019-05-21 14:15:00,77.68,77.72,77.67,77.69,31113.0,68.3593,68.3945,68.3505,68.3681,31113.0
2019-05-21 14:20:00,77.69,77.73,77.69,77.73,31085.0,68.3681,68.4033,68.3681,68.4033,31085.0
2019-05-21 14:25:00,77.73,77.77,77.72,77.75,56945.0,68.4033,68.4385,68.3945,68.4209,56945.0
2019-05-21 14:30:00,77.75,77.76,77.7,77.71,40318.0,68.4209,68.4297,68.3769,68.3857,40318.0
2019-05-21 14:35:00,77.72,77.72,77.68,77.71,35170.0,68.3945,68.3945,68.3593,68.3857,35170.0
2019-05-21 14:40:00,77.71,77.76,77.7,77.76,32762.0,68.3857,68.4297,68.3769,68.4297,32762.0
2019-05-21 14:45:00,77.75,77.78,77.73,77.73,29823.0,68.4209,68.4473,68.4033,68.4033,29823.0
2019-05-21 14:50:00,77.73,77.75,77.64,77.65,32328.0,68.4033,68.4209,68.3241,68.3329,32328.0
2019-05-21 14:55:00,77.65,77.68,77.62,77.64,67428.0,68.3329,68.3593,68.3065,68.3241,67428.0
2019-05-21 15:00:00,77.64,77.68,77.61,77.66,50128.0,68.3241,68.3593,68.2977,68.3417,50128.0
2019-05-21 15:05:00,77.66,77.74,77.66,77.71,44729.0,68.3417,68.4121,68.3417,68.3857,44729.0
2019-05-21 15:10:00,77.72,77.72,77.66,77.7,49445.0,68.3945,68.3945,68.3417,68.3769,49445.0
2019-05-21 15:15:00,77.69,77.69,77.57,77.59,53823.0,68.3681,68.3681,68.2625,68.2801,53823.0
2019-05-21 15:20:00,77.6,77.6,77.52,77.54,87221.0,68.2889,68.2889,68.2185,68.2361,87221.0
2019-05-21 15:25:00,77.54,77.64,77.52,77.62,77884.0,68.2361,68.3241,68.2185,68.3065,77884.0
2019-05-21 15:30:00,77.61,77.64,77.54,77.56,81676.0,68.2977,68.3241,68.2361,68.2537,81676.0
2019-05-21 15:35:00,77.56,77.58,77.52,77.56,129626.0,68.2537,68.2713,68.2185,68.2537,129626.0
2019-05-21 15:40:00,77.56,77.58,77.49,77.53,89128.0,68.2537,68.2713,68.1921,68.2273,89128.0
2019-05-21 15:45:00,77.52,77.56,77.47,77.53,103346.0,68.2185,68.2537,68.1745,68.2273,103346.0
2019-05-21 15:50:00,77.53,77.55,77.5,77.53,132420.0,68.2273,68.2449,68.2009,68.2273,132420.0
2019-05-21 15:55:00,77.52,77.56,77.5,77.56,264682.0,68.2185,68.2537,68.2009,68.2537,264682.0
2019-05-22 09:30:00,77.2,77.32,76.91,77.12,258112.0,67.9369,68.0425,67.6817,67.8665,258112.0
2019-05-22 09:35:00,77.12,77.24,76.98,77.16,80517.0,67.8665,67.9721,67.7433,67.9017,80517.0
2019-05-22 09:40:00,77.18,77.3,77.07,77.27,73241.0,67.9193,68.0249,67.8225,67.9985,73241.0
2019-05-22 09:45:00,77.26,77.4,77.26,77.36,63313.0,67.9897,68.1129,67.9897,68.0777,63313.0
2019-05-22 09:50:00,77.35,77.37,77.27,77.3,84920.0,68.0689,68.0865,67.9985,68.0249,84920.0
2019-05-22 09:55:00,77.29,77.42,77.27,77.37,44035.0,68.0161,68.1305,67.9985,68.0865,44035.0
2019-05-22 10:00:00,77.37,77.45,77.34,77.4,40853.0,68.0865,68.1569,68.0601,68.1129,40853.0
2019-05-22 10:05:00,77.39,77.46,77.36,77.4,85324.0,68.1041,68.1657,68.0777,68.1129,85324.0
2019-05-22 10:10:00,77.4,77.42,77.31,77.36,37876.0,68.1129,68.1305,68.0337,68.0777,37876.0
2019-05-22 10:15:00,77.35,77.72,77.35,77.5,126875.0,68.0689,68.3945,68.0689,68.2009,126875.0
2019-05-22 10:20:00,77.5,77.58,77.44,77.58,31915.0,68.2009,68.2713,68.1481,68.2713,31915.0
2019-05-22 10:25:00,77.57,77.58,77.51,77.51,47287.0,68.2625,68.2713,68.2097,68.2097,47287.0
2019-05-22 10:30:00,77.5,77.56,77.44,77.46,59348.0,68.2009,68.2537,68.1481,68.1657,59348.0
2019-05-22 10:35:00,77.47,77.55,77.46,77.55,42052.0,68.1745,68.2449,68.1657,68.2449,42052.0
2019-05-22 10:40:00,77.56,77.59,77.54,77.56,61603.0,68.2537,68.2801,68.2361,68.2537,61603.0
2019-05-22 10:45:00,77.56,77.57,77.37,77.44,80948.0,68.2537,68.2625,68.0865,68.1481,80948.0
2019-05-22 10:50:00,77.44,77.48,77.35,77.37,62902.0,68.1481,68.1833,68.0689,68.0865,62902.0
2019-05-22 10:55:00,77.38,77.43,77.26,77.3,94758.0,68.0953,68.1393,67.9897,68.0249,94758.0
2019-05-22 11:00:00,77.29,77.31,77.18,77.25,59121.0,68.0161,68.0337,67.9193,67.9809,59121.0
2019-05-22 11:05:00,77.25,77.26,77.18,77.23,63884.0,67.9809,67.9897,67.9193,67.9633,63884.0
2019-05-22 11:10:00,77.23,77.3,77.21,77.27,44338.0,67.9633,68.0249,67.9457,67.9985,44338.0
2019-05-22 11:15:00,77.27,77.41,77.26,77.37,56586.0,67.9985,68.1217,67.9897,68.0865,56586.0
2019-05-22 11:20:00,77.37,77.4,77.33,77.37,39152.0,68.0865,68.1129,68.0513,68.0865,39152.0
2019-05-22 11:25:00,77.37,77.46,77.36,77.44,43835.0,68.0865,68.1657,68.0777,68.1481,43835.0
2019-05-22 11:30:00,77.45,77.55,77.41,77.43,45349.0,68.1569,68.2449,68.1217,68.1393,45349.0
2019-05-22 11:35:00,77.42,77.44,77.35,77.35,27179.0,68.1305,68.1481,68.0689,68.0689,27179.0
2019-05-22 11:40:00,77.35,77.41,77.35,77.36,39104.0,68.0689,68.1217,68.0689,68.0777,39104.0
2019-05-22 11:45:00,77.36,77.39,77.31,77.32,36846.0,68.0777,68.1041,68.0337,68.0425,36846.0
2019-05-22 11:50:00,77.32,77.38,77.24,77.28,54730.0,68.0425,68.0953,67.9721,68.0073,54730.0
2019-05-22 11:55:00,77.28,77.33,77.27,77.33,37975.0,68.0073,68.0513,67.9985,68.0513,37975.0
2019-05-22 12:00:00,77.32,77.37,77.3,77.33,52021.0,68.0425,68.0865,68.0249,68.0513,52021.0
2019-05-22 12:05:00,77.34,77.35,77.3,77.31,32386.0,68.0601,68.0689,68.0249,68.0337,32386.0
2019-05-22 12:10:00,77.31,77.31,77.24,77.3,52340.0,68.0337,68.0337,67.9721,68.0249,52340.0
2019-05-22 12:15:00,77.29,77.37,77.29,77.34,30535.0,68.0161,68.0865,68.0161,68.0601,30535.0
2019-05-22 12:20:00,77.34,77.38,77.32,77.35,35142.0,68.0601,68.0953,68.0425,68.0689,35142.0
2019-05-22 12:25:00,77.34,77.34,77.29,77.3,23791.0,68.0601,68.0601,68.0161,68.0249,23791.0
2019-05-22 12:30:00,77.29,77.33,77.28,77.3,25028.0,68.0161,68.0513,68.0073,68.0249,25028.0
2019-05-22 12:35:00,77.3,77.33,77.3,77.31,30163.0,68.0249,68.0513,68.0249,68.0337,30163.0
2019-05-22 12:40:00,77.31,77.31,77.27,77.28,23254.0,68.0337,68.0337,67.9985,68.0073,23254.0
2019-05-22 12:45:00,77.28,77.3,77.26,77.28,22339.0,68.0073,68.0249,67.9897,68.0073,22339.0
2019-05-22 12:50:00,77.28,77.32,77.26,77.29,36254.0,68.0073,68.0425,67.9897,68.0161,36254.0
2019-05-22 12:55:00,77.29,77.31,77.29,77.31,31602.0,68.0161,68.0337,68.0161,68.0337,31602.0
2019-05-22 13:00:00,77.3,77.34,77.28,77.31,44165.0,68.0249,68.0601,68.0073,68.0337,44165.0
2019-05-22 13:05:00,77.31,77.32,77.24,77.25,45843.0,68.0337,68.0425,67.9721,67.9809,45843.0
2019-05-22 13:10:00,77.25,77.26,77.14,77.14,47917.0,67.9809,67.9897,67.8841,67.8841,47917.0
2019-05-22 13:15:00,77.14,77.19,77.13,77.17,34027.0,67.8841,67.9281,67.8753,67.9105,34027.0
2019-05-22 13:20:00,77.17,77.26,77.17,77.24,52545.0,67.9105,67.9897,67.9105,67.9721,52545.0
2019-05-22 13:25:00,77.24,77.29,77.22,77.27,33029.0,67.9721,68.0161,67.9545,67.9985,33029.0
2019-05-22 13:30:00,77.28,77.28,77.21,77.25,31907.0,68.0073,68.0073,67.9457,67.9809,31907.0
2019-05-22 13:35:00,77.25,77.26,77.22,77.26,29831.0,67.9809,67.9897,67.9545,67.9897,29831.0
2019-05-22 13:40:00,77.26,77.35,77.24,77.33,36484.0,67.9897,68.0689,67.9721,68.0513,36484.0
2019-05-22 13:45:00,77.33,77.35,77.3,77.32,42584.0,68.0513,68.0689,68.0249,68.0425,42584.0
2019-05-22 13:50:00,77.31,77.4,77.3,77.39,32532.0,68.0337,68.1129,68.0249,68.1041,32532.0
2019-05-22 13:55:00,77.39,77.44,77.35,77.38,67770.0,68.1041,68.1481,68.0689,68.0953,67770.0
2019-05-22 14:00:00,77.37,77.39,77.3,77.3,56418.0,68.0865,68.1041,68.0249,68.0249,56418.0
2019-05-22 14:05:00,77.3,77.37,77.29,77.34,40471.0,68.0249,68.0865,68.0161,68.0601,40471.0
2019-05-22 14:10:00,77.33,77.33,77.29,77.3,26768.0,68.0513,68.0513,68.0161,68.0249,26768.0
2019-05-22 14:15:00,77.31,77.31,77.23,77.28,40448.0,68.0337,68.0337,67.9633,68.0073,40448.0
2019-05-22 14:20:00,77.28,77.32,77.27,77.31,40166.0,68.0073,68.0425,67.9985,68.0337,40166.0
2019-05-22 14:25:00,77.31,77.37,77.31,77.37,38866.0,68.0337,68.0865,68.0337,68.0865,38866.0
2019-05-22 14:30:00,77.36,77.41,77.34,77.38,52836.0,68.0777,68.1217,68.0601,68.0953,52836.0
2019-05-22 14:35:00,77.39,77.42,77.35,77.42,27672.0,68.1041,68.1305,68.0689,68.1305,27672.0
2019-05-22 14:40:00,77.41,77.42,77.37,77.38,58706.0,68.1217,68.1305,68.0865,68.0953,58706.0
2019-05-22 14:45:00,77.38,77.4,77.35,77.35,58239.0,68.0953,68.1129,68.0689,68.0689,58239.0
2019-05-22 14:50:00,77.35,77.35,77.3,77.3,37168.0,68.0689,68.0689,68.0249,68.0249,37168.0
2019-05-22 14:55:00,77.31,77.39,77.3,77.39,50185.0,68.0337,68.1041,68.0249,68.1041,50185.0
2019-05-22 15:00:00,77.39,77.4,77.3,77.31,71722.0,68.1041,68.1129,68.0249,68.0337,71722.0
2019-05-22 15:05:00,77.3,77.31,77.25,77.29,32351.0,68.0249,68.0337,67.9809,68.0161,32351.0
2019-05-22 15:10:00,77.29,77.3,77.22,77.23,66187.0,68.0161,68.0249,67.9545,67.9633,66187.0
2019-05-22 15:15:00,77.25,77.26,77.21,77.25,58650.0,67.9809,67.9897,67.9457,67.9809,58650.0
2019-05-22 15:20:00,77.25,77.26,77.21,77.25,48023.0,67.9809,67.9897,67.9457,67.9809,48023.0
2019-05-22 15:25:00,77.26,77.26,77.2,77.22,48358.0,67.9897,67.9897,67.9369,67.9545,48358.0
2019-05-22 15:30:00,77.21,77.21,77.17,77.2,65407.0,67.9457,67.9457,67.9105,67.9369,65407.0
2019-05-22 15:35:00,77.2,77.2,77.18,77.19,105368.0,67.9369,67.9369,67.9193,67.9281,105368.0
2019-05-22 15:40:00,77.19,77.21,77.18,77.19,61534.0,67.9281,67.9457,67.9193,67.9281,61534.0
2019-05-22 15:45:00,77.2,77.22,77.18,77.2,127550.0,67.9369,67.9545,67.9193,67.9369,127550.0
2019-05-22 15:50:00,77.2,77.29,77.19,77.29,105211.0,67.9369,68.0161,67.9281,68.0161,105211.0
2019-05-22 15:55:00,77.28,77.29,77.24,77.25,197470.0,68.0073,68.0161,67.9721,67.9809,197470.0
2019-05-23 09:30:00,76.88,76.94,76.51,76.52,393377.0,67.6553,67.7081,67.3297,67.3385,393377.0
2019-05-23 09:35:00,76.51,76.52,75.82,75.9,264705.0,67.3297,67.3385,66.7225,66.7929,264705.0
2019-05-23 09:40:00,75.9,75.96,75.69,75.95,202583.0,66.7929,66.8457,66.6081,66.8369,202583.0
2019-05-23 09:45:00,75.94,76.24,75.89,76.17,100361.0,66.8281,67.0921,66.7841,67.0305,100361.0
2019-05-23 09:50:00,76.16,76.18,76.05,76.07,78074.0,67.0217,67.0393,66.9249,66.9425,78074.0
2019-05-23 09:55:00,76.08,76.22,76.04,76.17,71956.0,66.9513,67.0745,66.9161,67.0305,71956.0
2019-05-23 10:00:00,76.17,76.27,76.02,76.19,63267.0,67.0305,67.1185,66.8985,67.0481,63267.0
2019-05-23 10:05:00,76.18,76.24,76.14,76.15,49289.0,67.0393,67.0921,67.0041,67.0129,49289.0
2019-05-23 10:10:00,76.16,76.34,76.14,76.33,62065.0,67.0217,67.1801,67.0041,67.1713,62065.0
2019-05-23 10:15:00,76.34,76.37,76.22,76.3,60528.0,67.1801,67.2065,67.0745,67.1449,60528.0
2019-05-23 10:20:00,76.31,76.45,76.31,76.41,67396.0,67.1537,67.2769,67.1537,67.2417,67396.0
2019-05-23 10:25:00,76.41,76.52,76.31,76.49,48383.0,67.2417,67.3385,67.1537,67.3121,48383.0
2019-05-23 10:30:00,76.5,76.59,76.44,76.53,64993.0,67.3209,67.4001,67.2681,67.3473,64993.0
2019-05-23 10:35:00,76.52,76.66,76.51,76.66,61249.0,67.3385,67.4617,67.3297,67.4617,61249.0
2019-05-23 10:40:00,76.66,76.72,76.6,76.63,95324.0,67.4617,67.5145,67.4089,67.4353,95324.0
2019-05-23 10:45:00,76.64,76.7,76.6,76.7,59850.0,67.4441,67.4969,67.4089,67.4969,59850.0
2019-05-23 10:50:00,76.7,76.78,76.66,76.7,106593.0,67.4969,67.5673,67.4617,67.4969,106593.0
2019-05-23 10:55:00,76.7,76.72,76.55,76.57,70947.0,67.4969,67.5145,67.3649,67.3825,70947.0
2019-05-23 11:00:00,76.57,76.58,76.47,76.5,54801.0,67.3825,67.3913,67.2945,67.3209,54801.0
2019-05-23 11:05:00,76.49,76.51,76.45,76.46,59309.0,67.3121,67.3297,67.2769,67.2857,59309.0
2019-05-23 11:10:00,76.46,76.51,76.38,76.41,61938.0,67.2857,67.3297,67.2153,67.2417,61938.0
2019-05-23 11:15:00,76.4,76.49,76.38,76.48,38241.0,67.2329,67.3121,67.2153,67.3033,38241.0
2019-05-23 11:20:00,76.48,76.5,76.44,76.48,46211.0,67.3033,67.3209,67.2681,67.3033,46211.0
2019-05-23 11:25:00,76.48,76.53,76.44,76.48,72379.0,67.3033,67.3473,67.2681,67.3033,72379.0
2019-05-23 11:30:00,76.48,76.62,76.48,76.56,96962.0,67.3033,67.4265,67.3033,67.3737,96962.0
2019-05-23 11:35:00,76.57,76.59,76.5,76.52,80411.0,67.3825,67.4001,67.3209,67.3385,80411.0
2019-05-23 11:40:00,76.51,76.53,76.41,76.5,85167.0,67.3297,67.3473,67.2417,67.3209,85167.0
2019-05-23 11:45:00,76.5,76.52,76.45,76.48,50674.0,67.3209,67.3385,67.2769,67.3033,50674.0
2019-05-23 11:50:00,76.47,76.53,76.32,76.33,74069.0,67.2945,67.3473,67.1625,67.1713,74069.0
2019-05-23 11:55:00,76.33,76.39,76.26,76.26,52440.0,67.1713,67.2241,67.1097,67.1097,52440.0
2019-05-23 12:00:00,76.26,76.32,76.23,76.26,77662.0,67.1097,67.1625,67.0833,67.1097,77662.0
2019-05-23 12:05:00,76.26,76.4,76.24,76.29,87148.0,67.1097,67.2329,67.0921,67.1361,87148.0
2019-05-23 12:10:00,76.28,76.34,76.24,76.31,46288.0,67.1273,67.1801,67.0921,67.1537,46288.0
2019-05-23 12:15:00,76.31,76.31,76.2,76.26,60754.0,67.1537,67.1537,67.0569,67.1097,60754.0
2019-05-23 12:20:00,76.26,76.28,76.2,76.2,56716.0,67.1097,67.1273,67.0569,67.0569,56716.0
2019-05-23 12:25:00,76.2,76.4,76.19,76.39,84052.0,67.0569,67.2329,67.0481,67.2241,84052.0
2019-05-23 12:30:00,76.39,76.43,76.36,76.39,47453.0,67.2241,67.2593,67.1977,67.2241,47453.0
2019-05-23 12:35:00,76.4,76.43,76.36,76.39,46549.0,67.2329,67.2593,67.1977,67.2241,46549.0
2019-05-23 12:40:00,76.39,76.45,76.37,76.41,52233.0,67.2241,67.2769,67.2065,67.2417,52233.0
2019-05-23 12:45:00,76.42,76.44,76.34,76.38,40491.0,67.2505,67.2681,67.1801,67.2153,40491.0
2019-05-23 12:50:00,76.37,76.37,76.21,76.24,44279.0,67.2065,67.2065,67.0657,67.0921,44279.0
2019-05-23 12:55:00,76.24,76.28,76.23,76.24,44272.0,67.0921,67.1273,67.0833,67.0921,44272.0
2019-05-23 13:00:00,76.23,76.26,76.18,76.22,76026.0,67.0833,67.1097,67.0393,67.0745,76026.0
2019-05-23 13:05:00,76.22,76.25,76.2,76.22,50173.0,67.0745,67.1009,67.0569,67.0745,50173.0
2019-05-23 13:10:00,76.23,76.24,76.11,76.12,72338.0,67.0833,67.0921,66.9777,66.9865,72338.0
2019-05-23 13:15:00,76.12,76.23,76.1,76.22,62059.0,66.9865,67.0833,66.9689,67.0745,62059.0
2019-05-23 13:20:00,76.22,76.31,76.19,76.3,64685.0,67.0745,67.1537,67.0481,67.1449,64685.0
2019-05-23 13:25:00,76.29,76.37,76.26,76.33,48899.0,67.1361,67.2065,67.1097,67.1713,48899.0
2019-05-23 13:30:00,76.32,76.35,76.28,76.29,54482.0,67.1625,67.1889,67.1273,67.1361,54482.0
2019-05-23 13:35:00,76.3,76.35,76.28,76.35,51910.0,67.1449,67.1889,67.1273,67.1889,51910.0
2019-05-23 13:40:00,76.35,76.38,76.27,76.27,74159.0,67.1889,67.2153,67.1185,67.1185,74159.0
2019-05-23 13:45:00,76.28,76.29,76.21,76.25,55011.0,67.1273,67.1361,67.0657,67.1009,55011.0
2019-05-23 13:50:00,76.25,76.27,76.18,76.2,50803.0,67.1009,67.1185,67.0393,67.0569,50803.0
2019-05-23 13:55:00,76.2,76.26,76.18,76.25,50844.0,67.0569,67.1097,67.0393,67.1009,50844.0
2019-05-23 14:00:00,76.26,76.31,76.22,76.25,78509.0,67.1097,67.1537,67.0745,67.1009,78509.0
2019-05-23 14:05:00,76.26,76.27,76.15,76.15,52058.0,67.1097,67.1185,67.0129,67.0129,52058.0
2019-05-23 14:10:00,76.15,76.17,76.09,76.15,51554.0,67.0129,67.0305,66.9601,67.0129,51554.0
2019-05-23 14:15:00,76.16,76.16,76.12,76.15,64421.0,67.0217,67.0217,66.9865,67.0129,64421.0
2019-05-23 14:20:00,76.16,76.21,76.15,76.17,79352.0,67.0217,67.0657,67.0129,67.0305,79352.0
2019-05-23 14:25:00,76.17,76.21,76.14,76.17,49535.0,67.0305,67.0657,67.0041,67.0305,49535.0
2019-05-23 14:30:00,76.16,76.18,76.11,76.14,64582.0,67.0217,67.0393,66.9777,67.0041,64582.0
2019-05-23 14:35:00,76.14,76.16,76.08,76.12,43075.0,67.0041,67.0217,66.9513,66.9865,43075.0
2019-05-23 14:40:00,76.11,76.13,75.99,76.0,89062.0,66.9777,66.9953,66.8721,66.8809,89062.0
2019-05-23 14:45:00,76.01,76.1,76.0,76.08,62834.0,66.8897,66.9689,66.8809,66.9513,62834.0
2019-05-23 14:50:00,76.07,76.13,76.06,76.1,56146.0,66.9425,66.9953,66.9337,66.9689,56146.0
2019-05-23 14:55:00,76.11,76.19,76.08,76.18,66043.0,66.9777,67.0481,66.9513,67.0393,66043.0
2019-05-23 15:00:00,76.19,76.19,76.01,76.05,103145.0,67.0481,67.0481,66.8897,66.9249,103145.0
2019-05-23 15:05:00,76.05,76.07,75.98,76.0,110241.0,66.9249,66.9425,66.8633,66.8809,110241.0
2019-05-23 15:10:00,76.0,76.1,75.98,76.1,200248.0,66.8809,66.9689,66.8633,66.9689,200248.0
2019-05-23 15:15:00,76.09,76.24,76.09,76.21,103880.0,66.9601,67.0921,66.9601,67.0657,103880.0
2019-05-23 15:20:00,76.21,76.38,76.21,76.32,106421.0,67.0657,67.2153,67.0657,67.1625,106421.0
2019-05-23 15:25:00,76.32,76.45,76.27,76.39,107853.0,67.1625,67.2769,67.1185,67.2241,107853.0
2019-05-23 15:30:00,76.39,76.45,76.37,76.42,90986.0,67.2241,67.2769,67.2065,67.2505,90986.0
2019-05-23 15:35:00,76.41,76.45,76.3,76.3,102488.0,67.2417,67.2769,67.1449,67.1449,102488.0
2019-05-23 15:40:00,76.31,76.31,76.13,76.17,120436.0,67.1537,67.1537,66.9953,67.0305,120436.0
2019-05-23 15:45:00,76.18,76.39,76.17,76.3,266932.0,67.0393,67.2241,67.0305,67.1449,266932.0
2019-05-23 15:50:00,76.3,76.39,76.25,76.39,195412.0,67.1449,67.2241,67.1009,67.2241,195412.0
2019-05-23 15:55:00,76.39,76.43,76.33,76.41,317997.0,67.2241,67.2593,67.1713,67.2417,317997.0
2019-05-24 09:30:00,76.86,76.93,76.67,76.93,182570.0,67.6377,67.6993,67.4705,67.6993,182570.0
2019-05-24 09:35:00,76.93,76.97,76.78,76.88,56785.0,67.6993,67.7345,67.5673,67.6553,56785.0
2019-05-24 09:40:00,76.88,77.06,76.88,76.98,77671.0,67.6553,67.8137,67.6553,67.7433,77671.0
2019-05-24 09:45:00,76.99,77.0,76.8,76.8,46902.0,67.7521,67.7609,67.5849,67.5849,46902.0
2019-05-24 09:50:00,76.8,76.82,76.66,76.78,79657.0,67.5849,67.6025,67.4617,67.5673,79657.0
2019-05-24 09:55:00,76.78,76.82,76.73,76.76,62992.0,67.5673,67.6025,67.5233,67.5497,62992.0
2019-05-24 10:00:00,76.77,76.82,76.73,76.79,88531.0,67.5585,67.6025,67.5233,67.5761,88531.0
2019-05-24 10:05:00,76.78,76.8,76.6,76.67,47589.0,67.5673,67.5849,67.4089,67.4705,47589.0
2019-05-24 10:10:00,76.66,76.78,76.62,76.68,48102.0,67.4617,67.5673,67.4265,67.4793,48102.0
2019-05-24 10:15:00,76.68,76.75,76.66,76.75,29431.0,67.4793,67.5409,67.4617,67.5409,29431.0
2019-05-24 10:20:00,76.74,76.8,76.7,76.73,39117.0,67.5321,67.5849,67.4969,67.5233,39117.0
2019-05-24 10:25:00,76.73,76.74,76.62,76.62,35308.0,67.5233,67.5321,67.4265,67.4265,35308.0
2019-05-24 10:30:00,76.62,76.69,76.57,76.63,36198.0,67.4265,67.4881,67.3825,67.4353,36198.0
2019-05-24 10:35:00,76.62,76.62,76.49,76.49,41003.0,67.4265,67.4265,67.3121,67.3121,41003.0
2019-05-24 10:40:00,76.49,76.5,76.41,76.44,35098.0,67.3121,67.3209,67.2417,67.2681,35098.0
2019-05-24 10:45:00,76.44,76.45,76.33,76.33,38633.0,67.2681,67.2769,67.1713,67.1713,38633.0
2019-05-24 10:50:00,76.33,76.41,76.27,76.28,47440.0,67.1713,67.2417,67.1185,67.1273,47440.0
2019-05-24 10:55:00,76.29,76.32,76.14,76.15,55971.0,67.1361,67.1625,67.0041,67.0129,55971.0
2019-05-24 11:00:00,76.16,76.21,76.12,76.15,51555.0,67.0217,67.0657,66.9865,67.0129,51555.0
2019-05-24 11:05:00,76.14,76.16,75.98,76.01,126449.0,67.0041,67.0217,66.8633,66.8897,126449.0
2019-05-24 11:10:00,76.02,76.13,76.01,76.12,35705.0,66.8985,66.9953,66.8897,66.9865,35705.0
2019-05-24 11:15:00,76.12,76.13,76.03,76.03,29400.0,66.9865,66.9953,66.9073,66.9073,29400.0
2019-05-24 11:20:00,76.02,76.08,76.01,76.05,33955.0,66.8985,66.9513,66.8897,66.9249,33955.0
2019-05-24 11:25:00,76.06,76.06,75.97,76.01,35009.0,66.9337,66.9337,66.8545,66.8897,35009.0
2019-05-24 11:30:00,76.01,76.16,76.0,76.16,28223.0,66.8897,67.0217,66.8809,67.0217,28223.0
2019-05-24 11:35:00,76.17,76.2,76.14,76.19,36151.0,67.0305,67.0569,67.0041,67.0481,36151.0
2019-05-24 11:40:00,76.19,76.21,76.14,76.19,25498.0,67.0481,67.0657,67.0041,67.0481,25498.0
2019-05-24 11:45:00,76.19,76.21,76.16,76.2,25313.0,67.0481,67.0657,67.0217,67.0569,25313.0
2019-05-24 11:50:00,76.2,76.21,76.18,76.19,31009.0,67.0569,67.0657,67.0393,67.0481,31009.0
2019-05-24 11:55:00,76.2,76.21,76.12,76.14,35637.0,67.0569,67.0657,66.9865,67.0041,35637.0
2019-05-24 12:00:00,76.13,76.19,76.09,76.18,31177.0,66.9953,67.0481,66.9601,67.0393,31177.0
2019-05-24 12:05:00,76.19,76.2,76.12,76.13,28772.0,67.0481,67.0569,66.9865,66.9953,28772.0
2019-05-24 12:10:00,76.13,76.14,76.05,76.08,42616.0,66.9953,67.0041,66.9249,66.9513,42616.0
2019-05-24 12:15:00,76.08,76.14,76.06,76.12,36962.0,66.9513,67.0041,66.9337,66.9865,36962.0
2019-05-24 12:20:00,76.12,76.19,76.11,76.15,43288.0,66.9865,67.0481,66.9777,67.0129,43288.0
2019-05-24 12:25:00,76.15,76.19,76.14,76.18,29973.0,67.0129,67.0481,67.0041,67.0393,29973.0
2019-05-24 12:30:00,76.18,76.21,76.17,76.2,33384.0,67.0393,67.0657,67.0305,67.0569,33384.0
2019-05-24 12:35:00,76.2,76.23,76.18,76.23,53853.0,67.0569,67.0833,67.0393,67.0833,53853.0
2019-05-24 12:40:00,76.22,76.24,76.17,76.17,43612.0,67.0745,67.0921,67.0305,67.0305,43612.0
2019-05-24 12:45:00,76.17,76.19,76.16,76.18,21023.0,67.0305,67.0481,67.0217,67.0393,21023.0
2019-05-24 12:50:00,76.18,76.2,76.16,76.17,30685.0,67.0393,67.0569,67.0217,67.0305,30685.0
2019-05-24 12:55:00,76.17,76.2,76.17,76.2,25888.0,67.0305,67.0569,67.0305,67.0569,25888.0
2019-05-24 13:00:00,76.2,76.23,76.17,76.19,33755.0,67.0569,67.0833,67.0305,67.0481,33755.0
2019-05-24 13:05:00,76.19,76.2,76.17,76.19,25990.0,67.0481,67.0569,67.0305,67.0481,25990.0
2019-05-24 13:10:00,76.19,76.19,76.12,76.14,41467.0,67.0481,67.0481,66.9865,67.0041,41467.0
2019-05-24 13:15:00,76.14,76.2,76.12,76.19,26308.0,67.0041,67.0569,66.9865,67.0481,26308.0
2019-05-24 13:20:00,76.19,76.21,76.13,76.14,25690.0,67.0481,67.0657,66.9953,67.0041,25690.0
2019-05-24 13:25:00,76.14,76.17,76.13,76.14,23973.0,67.0041,67.0305,66.9953,67.0041,23973.0
2019-05-24 13:30:00,76.14,76.17,76.13,76.15,34204.0,67.0041,67.0305,66.9953,67.0129,34204.0
2019-05-24 13:35:00,76.16,76.22,76.14,76.22,22446.0,67.0217,67.0745,67.0041,67.0745,22446.0
2019-05-24 13:40:00,76.22,76.25,76.21,76.24,30226.0,67.0745,67.1009,67.0657,67.0921,30226.0
2019-05-24 13:45:00,76.23,76.24,76.2,76.21,28612.0,67.0833,67.0921,67.0569,67.0657,28612.0
2019-05-24 13:50:00,76.2,76.34,76.2,76.3,41982.0,67.0569,67.1801,67.0569,67.1449,41982.0
2019-05-24 13:55:00,76.31,76.31,76.22,76.22,23516.0,67.1537,67.1537,67.0745,67.0745,23516.0
2019-05-24 14:00:00,76.23,76.26,76.16,76.17,42345.0,67.0833,67.1097,67.0217,67.0305,42345.0
2019-05-24 14:05:00,76.17,76.17,76.09,76.15,48450.0,67.0305,67.0305,66.9601,67.0129,48450.0
2019-05-24 14:10:00,76.15,76.16,76.1,76.1,31031.0,67.0129,67.0217,66.9689,66.9689,31031.0
2019-05-24 14:15:00,76.11,76.12,76.07,76.1,24786.0,66.9777,66.9865,66.9425,66.9689,24786.0
2019-05-24 14:20:00,76.1,76.15,76.07,76.14,42174.0,66.9689,67.0129,66.9425,67.0041,42174.0
2019-05-24 14:25:00,76.15,76.2,76.14,76.14,50486.0,67.0129,67.0569,67.0041,67.0041,50486.0
2019-05-24 14:30:00,76.14,76.16,76.09,76.11,26684.0,67.0041,67.0217,66.9601,66.9777,26684.0
2019-05-24 14:35:00,76.11,76.16,76.1,76.14,23530.0,66.9777,67.0217,66.9689,67.0041,23530.0
2019-05-24 14:40:00,76.15,76.16,76.13,76.16,20391.0,67.0129,67.0217,66.9953,67.0217,20391.0
2019-05-24 14:45:00,76.16,76.2,76.08,76.09,33129.0,67.0217,67.0569,66.9513,66.9601,33129.0
2019-05-24 14:50:00,76.09,76.09,76.01,76.02,33383.0,66.9601,66.9601,66.8897,66.8985,33383.0
2019-05-24 14:55:00,76.02,76.06,76.01,76.06,58363.0,66.8985,66.9337,66.8897,66.9337,58363.0
2019-05-24 15:00:00,76.05,76.08,76.02,76.03,53636.0,66.9249,66.9513,66.8985,66.9073,53636.0
2019-05-24 15:05:00,76.03,76.05,76.0,76.04,48942.0,66.9073,66.9249,66.8809,66.9161,48942.0
2019-05-24 15:10:00,76.04,76.05,75.99,76.01,54863.0,66.9161,66.9249,66.8721,66.8897,54863.0
2019-05-24 15:15:00,76.01,76.01,75.97,75.99,74433.0,66.8897,66.8897,66.8545,66.8721,74433.0
2019-05-24 15:20:00,75.98,76.02,75.98,76.01,57550.0,66.8633,66.8985,66.8633,66.8897,57550.0
2019-05-24 15:25:00,76.0,76.05,75.99,76.01,70202.0,66.8809,66.9249,66.8721,66.8897,70202.0
2019-05-24 15:30:00,76.01,76.06,75.98,76.05,72844.0,66.8897,66.9337,66.8633,66.9249,72844.0
2019-05-24 15:35:00,76.05,76.09,76.04,76.04,77016.0,66.9249,66.9601,66.9161,66.9161,77016.0
2019-05-24 15:40:00,76.04,76.05,75.99,76.04,97612.0,66.9161,66.9249,66.8721,66.9161,97612.0
2019-05-24 15:45:00,76.04,76.09,76.01,76.06,105644.0,66.9161,66.9601,66.8897,66.9337,105644.0
2019-05-24 15:50:00,76.06,76.09,76.0,76.09,111954.0,66.9337,66.9601,66.8809,66.9601,111954.0
2019-05-24 15:55:00,76.08,76.18,76.07,76.16,482675.0,66.9513,67.0393,66.9425,67.0217,482675.0
2019-05-28 09:30:00,76.37,76.37,75.98,76.09,268880.0,67.2065,67.2065,66.8633,66.9601,268880.0
2019-05-28 09:35:00,76.08,76.41,76.08,76.32,104327.0,66.9513,67.2417,66.9513,67.1625,104327.0
2019-05-28 09:40:00,76.33,76.38,76.22,76.35,74246.0,67.1713,67.2153,67.0745,67.1889,74246.0
2019-05-28 09:45:00,76.34,76.43,76.29,76.42,69431.0,67.1801,67.2593,67.1361,67.2505,69431.0
2019-05-28 09:50:00,76.42,76.49,76.34,76.47,91464.0,67.2505,67.3121,67.1801,67.2945,91464.0
2019-05-28 09:55:00,76.47,76.59,76.47,76.57,149922.0,67.2945,67.4001,67.2945,67.3825,149922.0
2019-05-28 10:00:00,76.58,76.63,76.43,76.56,72506.0,67.3913,67.4353,67.2593,67.3737,72506.0
2019-05-28 10:05:00,76.56,76.67,76.55,76.62,74580.0,67.3737,67.4705,67.3649,67.4265,74580.0
2019-05-28 10:10:00,76.62,76.67,76.56,76.6,98913.0,67.4265,67.4705,67.3737,67.4089,98913.0
2019-05-28 10:15:00,76.6,76.68,76.56,76.67,89396.0,67.4089,67.4793,67.3737,67.4705,89396.0
2019-05-28 10:20:00,76.67,76.67,76.49,76.5,62657.0,67.4705,67.4705,67.3121,67.3209,62657.0
2019-05-28 10:25:00,76.5,76.54,76.42,76.44,46641.0,67.3209,67.3561,67.2505,67.2681,46641.0
2019-05-28 10:30:00,76.43,76.5,76.35,76.36,57002.0,67.2593,67.3209,67.1889,67.1977,57002.0
2019-05-28 10:35:00,76.35,76.43,76.31,76.34,46990.0,67.1889,67.2593,67.1537,67.1801,46990.0
2019-05-28 10:40:00,76.33,76.4,76.33,76.34,38855.0,67.1713,67.2329,67.1713,67.1801,38855.0
2019-05-28 10:45:00,76.34,76.34,76.2,76.22,46542.0,67.1801,67.1801,67.0569,67.0745,46542.0
2019-05-28 10:50:00,76.22,76.28,76.13,76.18,45163.0,67.0745,67.1273,66.9953,67.0393,45163.0
2019-05-28 10:55:00,76.18,76.28,76.15,76.19,42386.0,67.0393,67.1273,67.0129,67.0481,42386.0
2019-05-28 11:00:00,76.18,76.33,76.16,76.25,46062.0,67.0393,67.1713,67.0217,67.1009,46062.0
2019-05-28 11:05:00,76.26,76.28,76.16,76.17,65615.0,67.1097,67.1273,67.0217,67.0305,65615.0
2019-05-28 11:10:00,76.17,76.32,76.17,76.31,37077.0,67.0305,67.1625,67.0305,67.1537,37077.0
2019-05-28 11:15:00,76.31,76.32,76.26,76.26,37029.0,67.1537,67.1625,67.1097,67.1097,37029.0
2019-05-28 11:20:00,76.25,76.25,76.12,76.12,37457.0,67.1009,67.1009,66.9865,66.9865,37457.0
2019-05-28 11:25:00,76.12,76.14,76.05,76.09,42260.0,66.9865,67.0041,66.9249,66.9601,42260.0
2019-05-28 11:30:00,76.09,76.09,76.01,76.05,34069.0,66.9601,66.9601,66.8897,66.9249,34069.0
2019-05-28 11:35:00,76.05,76.09,76.03,76.08,24510.0,66.9249,66.9601,66.9073,66.9513,24510.0
2019-05-28 11:40:00,76.09,76.15,76.06,76.06,27783.0,66.9601,67.0129,66.9337,66.9337,27783.0
2019-05-28 11:45:00,76.06,76.08,76.02,76.06,27229.0,66.9337,66.9513,66.8985,66.9337,27229.0
2019-05-28 11:50:00,76.06,76.06,75.98,76.02,44282.0,66.9337,66.9337,66.8633,66.8985,44282.0
2019-05-28 11:55:00,76.01,76.07,76.01,76.03,44768.0,66.8897,66.9425,66.8897,66.9073,44768.0
2019-05-28 12:00:00,76.03,76.06,76.0,76.06,42746.0,66.9073,66.9337,66.8809,66.9337,42746.0
2019-05-28 12:05:00,76.06,76.09,76.02,76.03,42485.0,66.9337,66.9601,66.8985,66.9073,42485.0
2019-05-28 12:10:00,76.03,76.04,75.95,75.95,36013.0,66.9073,66.9161,66.8369,66.8369,36013.0
2019-05-28 12:15:00,75.96,75.96,75.81,75.89,55920.0,66.8457,66.8457,66.7137,66.7841,55920.0
2019-05-28 12:20:00,75.89,75.97,75.85,75.94,58684.0,66.7841,66.8545,66.7489,66.8281,58684.0
2019-05-28 12:25:00,75.95,76.01,75.94,76.0,40999.0,66.8369,66.8897,66.8281,66.8809,40999.0
2019-05-28 12:30:00,75.99,76.08,75.95,75.97,49822.0,66.8721,66.9513,66.8369,66.8545,49822.0
2019-05-28 12:35:00,75.97,76.0,75.92,75.96,34967.0,66.8545,66.8809,66.8105,66.8457,34967.0
2019-05-28 12:40:00,75.96,75.96,75.8,75.83,53278.0,66.8457,66.8457,66.7049,66.7313,53278.0
2019-05-28 12:45:00,75.84,75.85,75.8,75.81,32850.0,66.7401,66.7489,66.7049,66.7137,32850.0
2019-05-28 12:50:00,75.82,75.82,75.77,75.78,38926.0,66.7225,66.7225,66.6785,66.6873,38926.0
2019-05-28 12:55:00,75.78,75.8,75.71,75.73,44333.0,66.6873,66.7049,66.6257,66.6433,44333.0
2019-05-28 13:00:00,75.73,75.79,75.7,75.7,54982.0,66.6433,66.6961,66.6169,66.6169,54982.0
2019-05-28 13:05:00,75.71,75.77,75.7,75.75,52163.0,66.6257,66.6785,66.6169,66.6609,52163.0
2019-05-28 13:10:00,75.75,75.77,75.73,75.74,43399.0,66.6609,66.6785,66.6433,66.6521,43399.0
2019-05-28 13:15:00,75.73,75.84,75.72,75.76,56462.0,66.6433,66.7401,66.6345,66.6697,56462.0
2019-05-28 13:20:00,75.77,75.84,75.76,75.83,49048.0,66.6785,66.7401,66.6697,66.7313,49048.0
2019-05-28 13:25:00,75.83,75.86,75.74,75.75,37335.0,66.7313,66.7577,66.6521,66.6609,37335.0
2019-05-28 13:30:00,75.75,75.8,75.74,75.78,27020.0,66.6609,66.7049,66.6521,66.6873,27020.0
2019-05-28 13:35:00,75.78,75.85,75.77,75.81,47561.0,66.6873,66.7489,66.6785,66.7137,47561.0
2019-05-28 13:40:00,75.8,75.83,75.78,75.81,46884.0,66.7049,66.7313,66.6873,66.7137,46884.0
2019-05-28 13:45:00,75.8,75.83,75.78,75.79,41544.0,66.7049,66.7313,66.6873,66.6961,41544.0
2019-05-28 13:50:00,75.79,75.89,75.77,75.83,75123.0,66.6961,66.7841,66.6785,66.7313,75123.0
2019-05-28 13:55:00,75.82,75.87,75.81,75.84,45039.0,66.7225,66.7665,66.7137,66.7401,45039.0
2019-05-28 14:00:00,75.84,75.85,75.77,75.78,106574.0,66.7401,66.7489,66.6785,66.6873,106574.0
2019-05-28 14:05:00,75.78,75.82,75.75,75.78,51099.0,66.6873,66.7225,66.6609,66.6873,51099.0
2019-05-28 14:10:00,75.78,75.78,75.74,75.76,46056.0,66.6873,66.6873,66.6521,66.6697,46056.0
2019-05-28 14:15:00,75.76,75.82,75.75,75.76,48495.0,66.6697,66.7225,66.6609,66.6697,48495.0
2019-05-28 14:20:00,75.76,75.77,75.72,75.75,49541.0,66.6697,66.6785,66.6345,66.6609,49541.0
2019-05-28 14:25:00,75.75,75.76,75.57,75.61,132780.0,66.6609,66.6697,66.5025,66.5377,132780.0
2019-05-28 14:30:00,75.6,75.67,75.57,75.65,54117.0,66.5289,66.5905,66.5025,66.5729,54117.0
2019-05-28 14:35:00,75.65,75.67,75.61,75.62,73323.0,66.5729,66.5905,66.5377,66.5465,73323.0
2019-05-28 14:40:00,75.62,75.64,75.48,75.49,118466.0,66.5465,66.5641,66.4233,66.4321,118466.0
2019-05-28 14:45:00,75.51,75.53,75.46,75.46,58155.0,66.4497,66.4673,66.4057,66.4057,58155.0
2019-05-28 14:50:00,75.46,75.5,75.4,75.4,135356.0,66.4057,66.4409,66.3529,66.3529,135356.0
2019-05-28 14:55:00,75.41,75.45,75.34,75.44,86774.0,66.3617,66.3969,66.3001,66.3881,86774.0
2019-05-28 15:00:00,75.43,75.47,75.39,75.45,125104.0,66.3793,66.4145,66.3441,66.3969,125104.0
2019-05-28 15:05:00,75.45,75.6,75.44,75.56,131165.0,66.3969,66.5289,66.3881,66.4937,131165.0
2019-05-28 15:10:00,75.56,75.58,75.49,75.56,128082.0,66.4937,66.5113,66.4321,66.4937,128082.0
2019-05-28 15:15:00,75.57,75.61,75.56,75.6,88420.0,66.5025,66.5377,66.4937,66.5289,88420.0
2019-05-28 15:20:00,75.61,75.67,75.59,75.63,132096.0,66.5377,66.5905,66.5201,66.5553,132096.0
2019-05-28 15:25:00,75.64,75.66,75.53,75.56,120730.0,66.5641,66.5817,66.4673,66.4937,120730.0
2019-05-28 15:30:00,75.56,75.6,75.49,75.52,160176.0,66.4937,66.5289,66.4321,66.4585,160176.0
2019-05-28 15:35:00,75.52,75.52,75.38,75.42,129526.0,66.4585,66.4585,66.3353,66.3705,129526.0
2019-05-28 15:40:00,75.42,75.42,75.32,75.42,238733.0,66.3705,66.3705,66.2825,66.3705,238733.0
2019-05-28 15:45:00,75.42,75.52,75.38,75.5,245811.0,66.3705,66.4585,66.3353,66.4409,245811.0
2019-05-28 15:50:00,75.5,75.58,75.46,75.48,243626.0,66.4409,66.5113,66.4057,66.4233,243626.0
2019-05-28 15:55:00,75.49,75.86,75.47,75.7,1455407.0,66.4321,66.7577,66.4145,66.6169,1455407.0
2019-05-29 09:30:00,75.29,75.33,74.67,74.73,325231.0,66.2561,66.2913,65.7105,65.7633,325231.0
2019-05-29 09:35:00,74.74,74.87,74.65,74.66,107981.0,65.7721,65.8865,65.6929,65.7017,107981.0
2019-05-29 09:40:00,74.67,74.67,74.33,74.46,181785.0,65.7105,65.7105,65.4113,65.5257,181785.0
2019-05-29 09:45:00,74.46,74.75,74.46,74.66,145290.0,65.5257,65.7809,65.5257,65.7017,145290.0
2019-05-29 09:50:00,74.66,74.72,74.54,74.63,114578.0,65.7017,65.7545,65.5961,65.6753,114578.0
2019-05-29 09:55:00,74.64,74.73,74.63,74.7,105152.0,65.6841,65.7633,65.6753,65.7369,105152.0
2019-05-29 10:00:00,74.69,74.82,74.68,74.73,104267.0,65.7281,65.8425,65.7193,65.7633,104267.0
2019-05-29 10:05:00,74.73,74.86,74.7,74.77,99017.0,65.7633,65.8777,65.7369,65.7985,99017.0
2019-05-29 10:10:00,74.78,74.96,74.64,74.94,97757.0,65.8073,65.9657,65.6841,65.9481,97757.0
2019-05-29 10:15:00,74.94,75.1,74.93,75.07,61883.0,65.9481,66.0889,65.9393,66.0625,61883.0
2019-05-29 10:20:00,75.06,75.15,75.03,75.1,56647.0,66.0537,66.1329,66.0273,66.0889,56647.0
2019-05-29 10:25:00,75.1,75.28,75.06,75.2,78932.0,66.0889,66.2473,66.0537,66.1769,78932.0
2019-05-29 10:30:00,75.19,75.3,75.18,75.26,54986.0,66.1681,66.2649,66.1593,66.2297,54986.0
2019-05-29 10:35:00,75.25,75.25,75.09,75.17,53418.0,66.2209,66.2209,66.0801,66.1505,53418.0
2019-05-29 10:40:00,75.15,75.19,75.06,75.06,52194.0,66.1329,66.1681,66.0537,66.0537,52194.0
2019-05-29 10:45:00,75.03,75.09,75.01,75.09,67353.0,66.0273,66.0801,66.0097,66.0801,67353.0
2019-05-29 10:50:00,75.08,75.19,74.97,75.19,50649.0,66.0713,66.1681,65.9745,66.1681,50649.0
2019-05-29 10:55:00,75.18,75.19,75.13,75.17,60859.0,66.1593,66.1681,66.1153,66.1505,60859.0
2019-05-29 11:00:00,75.16,75.27,75.06,75.21,127608.0,66.1417,66.2385,66.0537,66.1857,127608.0
2019-05-29 11:05:00,75.2,75.36,75.19,75.3,99039.0,66.1769,66.3177,66.1681,66.2649,99039.0
2019-05-29 11:10:00,75.29,75.3,75.16,75.19,81569.0,66.2561,66.2649,66.1417,66.1681,81569.0
2019-05-29 11:15:00,75.17,75.34,75.17,75.31,70937.0,66.1505,66.3001,66.1505,66.2737,70937.0
2019-05-29 11:20:00,75.3,75.31,75.16,75.22,62489.0,66.2649,66.2737,66.1417,66.1945,62489.0
2019-05-29 11:25:00,75.21,75.25,75.11,75.16,78702.0,66.1857,66.2209,66.0977,66.1417,78702.0
2019-05-29 11:30:00,75.15,75.19,75.07,75.18,61067.0,66.1329,66.1681,66.0625,66.1593,61067.0
2019-05-29 11:35:00,75.19,75.22,75.1,75.1,102274.0,66.1681,66.1945,66.0889,66.0889,102274.0
2019-05-29 11:40:00,75.09,75.1,74.96,75.02,110511.0,66.0801,66.0889,65.9657,66.0185,110511.0
2019-05-29 11:45:00,75.02,75.03,74.95,74.98,121206.0,66.0185,66.0273,65.9569,65.9833,121206.0
2019-05-29 11:50:00,74.98,74.99,74.85,74.89,65227.0,65.9833,65.9921,65.8689,65.9041,65227.0
2019-05-29 11:55:00,74.9,74.97,74.87,74.94,68271.0,65.9129,65.9745,65.8865,65.9481,68271.0
2019-05-29 12:00:00,74.95,75.09,74.89,75.08,112874.0,65.9569,66.0801,65.9041,66.0713,112874.0
2019-05-29 12:05:00,75.08,75.3,75.04,75.25,174198.0,66.0713,66.2649,66.0361,66.2209,174198.0
2019-05-29 12:10:00,75.24,75.25,75.07,75.11,96390.0,66.2121,66.2209,66.0625,66.0977,96390.0
2019-05-29 12:15:00,75.11,75.16,75.08,75.11,51021.0,66.0977,66.1417,66.0713,66.0977,51021.0
2019-05-29 12:20:00,75.11,75.13,75.05,75.09,324698.0,66.0977,66.1153,66.0449,66.0801,324698.0
2019-05-29 12:25:00,75.08,75.28,75.07,75.27,72613.0,66.0713,66.2473,66.0625,66.2385,72613.0
2019-05-29 12:30:00,75.27,75.29,75.19,75.28,54110.0,66.2385,66.2561,66.1681,66.2473,54110.0
2019-05-29 12:35:00,75.27,75.31,75.23,75.3,48602.0,66.2385,66.2737,66.2033,66.2649,48602.0
2019-05-29 12:40:00,75.3,75.31,75.16,75.24,42313.0,66.2649,66.2737,66.1417,66.2121,42313.0
2019-05-29 12:45:00,75.23,75.27,75.19,75.23,43475.0,66.2033,66.2385,66.1681,66.2033,43475.0
2019-05-29 12:50:00,75.23,75.25,75.15,75.18,249236.0,66.2033,66.2209,66.1329,66.1593,249236.0
2019-05-29 12:55:00,75.17,75.19,75.09,75.12,40756.0,66.1505,66.1681,66.0801,66.1065,40756.0
2019-05-29 13:00:00,75.12,75.14,75.05,75.12,47199.0,66.1065,66.1241,66.0449,66.1065,47199.0
2019-05-29 13:05:00,75.11,75.47,75.09,75.46,84985.0,66.0977,66.4145,66.0801,66.4057,84985.0
2019-05-29 13:10:00,75.46,75.49,75.35,75.39,48818.0,66.4057,66.4321,66.3089,66.3441,48818.0
2019-05-29 13:15:00,75.39,75.45,75.35,75.4,58280.0,66.3441,66.3969,66.3089,66.3529,58280.0
2019-05-29 13:20:00,75.38,75.39,75.33,75.37,42061.0,66.3353,66.3441,66.2913,66.3265,42061.0
2019-05-29 13:25:00,75.36,75.42,75.33,75.42,33408.0,66.3177,66.3705,66.2913,66.3705,33408.0
2019-05-29 13:30:00,75.41,75.48,75.36,75.44,26327.0,66.3617,66.4233,66.3177,66.3881,26327.0
2019-05-29 13:35:00,75.43,75.47,75.35,75.46,36346.0,66.3793,66.4145,66.3089,66.4057,36346.0
2019-05-29 13:40:00,75.47,75.48,75.3,75.31,97320.0,66.4145,66.4233,66.2649,66.2737,97320.0
2019-05-29 13:45:00,75.32,75.38,75.27,75.28,112436.0,66.2825,66.3353,66.2385,66.2473,112436.0
2019-05-29 13:50:00,75.29,75.36,75.22,75.22,296148.0,66.2561,66.3177,66.1945,66.1945,296148.0
2019-05-29 13:55:00,75.23,75.28,75.19,75.21,31728.0,66.2033,66.2473,66.1681,66.1857,31728.0
2019-05-29 14:00:00,75.22,75.33,75.2,75.27,39863.0,66.1945,66.2913,66.1769,66.2385,39863.0
2019-05-29 14:05:00,75.27,75.29,75.14,75.15,39223.0,66.2385,66.2561,66.1241,66.1329,39223.0
2019-05-29 14:10:00,75.15,75.18,75.08,75.11,37935.0,66.1329,66.1593,66.0713,66.0977,37935.0
2019-05-29 14:15:00,75.11,75.23,75.08,75.19,271219.0,66.0977,66.2033,66.0713,66.1681,271219.0
2019-05-29 14:20:00,75.2,75.23,75.15,75.18,41036.0,66.1769,66.2033,66.1329,66.1593,41036.0
2019-05-29 14:25:00,75.19,75.25,75.18,75.22,231586.0,66.1681,66.2209,66.1593,66.1945,231586.0
2019-05-29 14:30:00,75.23,75.23,75.05,75.1,55882.0,66.2033,66.2033,66.0449,66.0889,55882.0
2019-05-29 14:35:00,75.09,75.1,74.99,75.04,100627.0,66.0801,66.0889,65.9921,66.0361,100627.0
2019-05-29 14:40:00,75.03,75.04,74.96,74.97,55574.0,66.0273,66.0361,65.9657,65.9745,55574.0
2019-05-29 14:45:00,74.97,75.04,74.96,75.0,51499.0,65.9745,66.0361,65.9657,66.0009,51499.0
2019-05-29 14:50:00,75.01,75.06,74.93,75.01,363152.0,66.0097,66.0537,65.9393,66.0097,363152.0
2019-05-29 14:55:00,75.01,75.12,74.98,75.12,56276.0,66.0097,66.1065,65.9833,66.1065,56276.0
2019-05-29 15:00:00,75.11,75.12,75.01,75.05,95460.0,66.0977,66.1065,66.0097,66.0449,95460.0
2019-05-29 15:05:00,75.04,75.11,75.01,75.08,62874.0,66.0361,66.0977,66.0097,66.0713,62874.0
2019-05-29 15:10:00,75.07,75.09,75.02,75.07,254873.0,66.0625,66.0801,66.0185,66.0625,254873.0
2019-05-29 15:15:00,75.07,75.09,74.99,75.0,60882.0,66.0625,66.0801,65.9921,66.0009,60882.0
2019-05-29 15:20:00,75.01,75.13,75.0,75.12,66266.0,66.0097,66.1153,66.0009,66.1065,66266.0
2019-05-29 15:25:00,75.12,75.17,75.09,75.16,69817.0,66.1065,66.1505,66.0801,66.1417,69817.0
2019-05-29 15:30:00,75.17,75.34,75.13,75.34,324017.0,66.1505,66.3001,66.1153,66.3001,324017.0
2019-05-29 15:35:00,75.34,75.37,75.27,75.28,138616.0,66.3001,66.3265,66.2385,66.2473,138616.0
2019-05-29 15:40:00,75.3,75.44,75.3,75.37,300497.0,66.2649,66.3881,66.2649,66.3265,300497.0
2019-05-29 15:45:00,75.36,75.39,75.28,75.31,241091.0,66.3177,66.3441,66.2473,66.2737,241091.0
2019-05-29 15:50:00,75.31,75.32,75.18,75.3,170717.0,66.2737,66.2825,66.1593,66.2649,170717.0
2019-05-29 15:55:00,75.3,75.42,75.26,75.33,487190.0,66.2649,66.3705,66.2297,66.2913,487190.0
2019-05-30 09:30:00,75.7,75.86,75.58,75.65,184341.0,66.6169,66.7577,66.5113,66.5729,184341.0
2019-05-30 09:35:00,75.66,75.98,75.64,75.98,95526.0,66.5817,66.8633,66.5641,66.8633,95526.0
2019-05-30 09:40:00,76.0,76.06,75.93,76.01,83585.0,66.8809,66.9337,66.8193,66.8897,83585.0
2019-05-30 09:45:00,76.02,76.27,76.01,76.22,87716.0,66.8985,67.1185,66.8897,67.0745,87716.0
2019-05-30 09:50:00,76.22,76.28,76.06,76.06,70672.0,67.0745,67.1273,66.9337,66.9337,70672.0
2019-05-30 09:55:00,76.06,76.19,76.05,76.07,46711.0,66.9337,67.0481,66.9249,66.9425,46711.0
2019-05-30 10:00:00,76.07,76.11,76.02,76.03,82905.0,66.9425,66.9777,66.8985,66.9073,82905.0
2019-05-30 10:05:00,76.03,76.07,75.94,75.95,57810.0,66.9073,66.9425,66.8281,66.8369,57810.0
2019-05-30 10:10:00,75.95,75.99,75.9,75.95,60199.0,66.8369,66.8721,66.7929,66.8369,60199.0
2019-05-30 10:15:00,75.95,76.01,75.94,75.94,118376.0,66.8369,66.8897,66.8281,66.8281,118376.0
2019-05-30 10:20:00,75.94,76.03,75.93,76.03,120224.0,66.8281,66.9073,66.8193,66.9073,120224.0
2019-05-30 10:25:00,76.03,76.17,76.02,76.08,131367.0,66.9073,67.0305,66.8985,66.9513,131367.0
2019-05-30 10:30:00,76.08,76.21,76.05,76.05,72806.0,66.9513,67.0657,66.9249,66.9249,72806.0
2019-05-30 10:35:00,76.04,76.1,75.99,76.01,35711.0,66.9161,66.9689,66.8721,66.8897,35711.0
2019-05-30 10:40:00,76.02,76.08,75.99,76.0,64762.0,66.8985,66.9513,66.8721,66.8809,64762.0
2019-05-30 10:45:00,76.0,76.08,75.95,75.97,70157.0,66.8809,66.9513,66.8369,66.8545,70157.0
2019-05-30 10:50:00,75.96,76.03,75.88,75.9,71043.0,66.8457,66.9073,66.7753,66.7929,71043.0
2019-05-30 10:55:00,75.91,75.95,75.87,75.91,32560.0,66.8017,66.8369,66.7665,66.8017,32560.0
2019-05-30 11:00:00,75.9,75.96,75.87,75.91,56078.0,66.7929,66.8457,66.7665,66.8017,56078.0
2019-05-30 11:05:00,75.9,75.95,75.85,75.95,66969.0,66.7929,66.8369,66.7489,66.8369,66969.0
2019-05-30 11:10:00,75.94,76.01,75.9,76.0,36763.0,66.8281,66.8897,66.7929,66.8809,36763.0
2019-05-30 11:15:00,76.01,76.1,76.01,76.1,38665.0,66.8897,66.9689,66.8897,66.9689,38665.0
2019-05-30 11:20:00,76.09,76.14,76.08,76.09,87225.0,66.9601,67.0041,66.9513,66.9601,87225.0
2019-05-30 11:25:00,76.09,76.19,76.09,76.17,84608.0,66.9601,67.0481,66.9601,67.0305,84608.0
2019-05-30 11:30:00,76.17,76.19,76.03,76.06,45342.0,67.0305,67.0481,66.9073,66.9337,45342.0
2019-05-30 11:35:00,76.06,76.14,76.06,76.11,36350.0,66.9337,67.0041,66.9337,66.9777,36350.0
2019-05-30 11:40:00,76.12,76.15,76.04,76.05,86172.0,66.9865,67.0129,66.9161,66.9249,86172.0
2019-05-30 11:45:00,76.05,76.2,76.04,76.2,42800.0,66.9249,67.0569,66.9161,67.0569,42800.0
2019-05-30 11:50:00,76.19,76.23,76.09,76.17,50671.0,67.0481,67.0833,66.9601,67.0305,50671.0
2019-05-30 11:55:00,76.17,76.32,76.14,76.27,70090.0,67.0305,67.1625,67.0041,67.1185,70090.0
2019-05-30 12:00:00,76.28,76.3,76.19,76.27,73818.0,67.1273,67.1449,67.0481,67.1185,73818.0
2019-05-30 12:05:00,76.28,76.34,76.2,76.25,108483.0,67.1273,67.1801,67.0569,67.1009,108483.0
2019-05-30 12:10:00,76.25,76.29,76.18,76.27,39913.0,67.1009,67.1361,67.0393,67.1185,39913.0
2019-05-30 12:15:00,76.27,76.35,76.23,76.24,44851.0,67.1185,67.1889,67.0833,67.0921,44851.0
2019-05-30 12:20:00,76.24,76.33,76.21,76.33,54896.0,67.0921,67.1713,67.0657,67.1713,54896.0
2019-05-30 12:25:00,76.33,76.34,76.24,76.25,25612.0,67.1713,67.1801,67.0921,67.1009,25612.0
2019-05-30 12:30:00,76.24,76.28,76.2,76.27,60505.0,67.0921,67.1273,67.0569,67.1185,60505.0
2019-05-30 12:35:00,76.28,76.39,76.25,76.37,61861.0,67.1273,67.2241,67.1009,67.2065,61861.0
2019-05-30 12:40:00,76.37,76.43,76.25,76.26,146064.0,67.2065,67.2593,67.1009,67.1097,146064.0
2019-05-30 12:45:00,76.26,76.26,76.21,76.24,50035.0,67.1097,67.1097,67.0657,67.0921,50035.0
2019-05-30 12:50:00,76.25,76.26,76.2,76.25,44387.0,67.1009,67.1097,67.0569,67.1009,44387.0
2019-05-30 12:55:00,76.24,76.26,76.21,76.25,39512.0,67.0921,67.1097,67.0657,67.1009,39512.0
2019-05-30 13:00:00,76.25,76.26,76.18,76.19,46056.0,67.1009,67.1097,67.0393,67.0481,46056.0
2019-05-30 13:05:00,76.19,76.2,76.11,76.15,37309.0,67.0481,67.0569,66.9777,67.0129,37309.0
2019-05-30 13:10:00,76.15,76.2,76.14,76.18,27505.0,67.0129,67.0569,67.0041,67.0393,27505.0
2019-05-30 13:15:00,76.19,76.19,76.08,76.12,33732.0,67.0481,67.0481,66.9513,66.9865,33732.0
2019-05-30 13:20:00,76.12,76.17,76.09,76.15,34331.0,66.9865,67.0305,66.9601,67.0129,34331.0
2019-05-30 13:25:00,76.15,76.18,76.09,76.11,16885.0,67.0129,67.0393,66.9601,66.9777,16885.0
2019-05-30 13:30:00,76.12,76.13,76.03,76.05,32724.0,66.9865,66.9953,66.9073,66.9249,32724.0
2019-05-30 13:35:00,76.04,76.17,76.02,76.12,32118.0,66.9161,67.0305,66.8985,66.9865,32118.0
2019-05-30 13:40:00,76.12,76.14,76.08,76.09,41243.0,66.9865,67.0041,66.9513,66.9601,41243.0
2019-05-30 13:45:00,76.1,76.15,76.08,76.08,22530.0,66.9689,67.0129,66.9513,66.9513,22530.0
2019-05-30 13:50:00,76.08,76.11,76.06,76.07,35891.0,66.9513,66.9777,66.9337,66.9425,35891.0
2019-05-30 13:55:00,76.08,76.15,76.08,76.12,29783.0,66.9513,67.0129,66.9513,66.9865,29783.0
2019-05-30 14:00:00,76.12,76.15,76.08,76.09,59139.0,66.9865,67.0129,66.9513,66.9601,59139.0
2019-05-30 14:05:00,76.08,76.09,76.04,76.06,37804.0,66.9513,66.9601,66.9161,66.9337,37804.0
2019-05-30 14:10:00,76.07,76.12,76.05,76.12,40595.0,66.9425,66.9865,66.9249,66.9865,40595.0
2019-05-30 14:15:00,76.12,76.18,76.11,76.16,45193.0,66.9865,67.0393,66.9777,67.0217,45193.0
2019-05-30 14:20:00,76.15,76.17,76.08,76.09,50098.0,67.0129,67.0305,66.9513,66.9601,50098.0
2019-05-30 14:25:00,76.09,76.1,76.05,76.06,29045.0,66.9601,66.9689,66.9249,66.9337,29045.0
2019-05-30 14:30:00,76.06,76.07,76.01,76.03,37885.0,66.9337,66.9425,66.8897,66.9073,37885.0
2019-05-30 14:35:00,76.03,76.03,75.88,75.88,35157.0,66.9073,66.9073,66.7753,66.7753,35157.0
2019-05-30 14:40:00,75.88,75.98,75.86,75.98,30289.0,66.7753,66.8633,66.7577,66.8633,30289.0
2019-05-30 14:45:00,75.97,76.05,75.94,76.04,43520.0,66.8545,66.9249,66.8281,66.9161,43520.0
2019-05-30 14:50:00,76.04,76.11,76.02,76.1,55500.0,66.9161,66.9777,66.8985,66.9689,55500.0
2019-05-30 14:55:00,76.09,76.15,76.07,76.15,30564.0,66.9601,67.0129,66.9425,67.0129,30564.0
2019-05-30 15:00:00,76.16,76.17,76.11,76.12,43057.0,67.0217,67.0305,66.9777,66.9865,43057.0
2019-05-30 15:05:00,76.12,76.16,76.0,76.07,59506.0,66.9865,67.0217,66.8809,66.9425,59506.0
2019-05-30 15:10:00,76.06,76.12,76.06,76.1,39840.0,66.9337,66.9865,66.9337,66.9689,39840.0
2019-05-30 15:15:00,76.11,76.15,76.06,76.12,48350.0,66.9777,67.0129,66.9337,66.9865,48350.0
2019-05-30 15:20:00,76.13,76.19,76.12,76.19,62315.0,66.9953,67.0481,66.9865,67.0481,62315.0
2019-05-30 15:25:00,76.18,76.26,76.14,76.22,58086.0,67.0393,67.1097,67.0041,67.0745,58086.0
2019-05-30 15:30:00,76.23,76.23,76.14,76.2,49727.0,67.0833,67.0833,67.0041,67.0569,49727.0
2019-05-30 15:35:00,76.2,76.32,76.19,76.26,98526.0,67.0569,67.1625,67.0481,67.1097,98526.0
2019-05-30 15:40:00,76.26,76.28,76.18,76.25,74335.0,67.1097,67.1273,67.0393,67.1009,74335.0
2019-05-30 15:45:00,76.25,76.31,76.2,76.3,109951.0,67.1009,67.1537,67.0569,67.1449,109951.0
2019-05-30 15:50:00,76.3,76.3,76.24,76.28,281124.0,67.1449,67.1449,67.0921,67.1273,281124.0
2019-05-30 15:55:00,76.25,76.28,76.12,76.17,532688.0,67.1009,67.1273,66.9865,67.0305,532688.0
2019-05-31 09:30:00,75.59,76.0,75.48,75.54,206301.0,66.5201,66.8809,66.4233,66.4761,206301.0
2019-05-31 09:35:00,75.54,75.79,75.53,75.67,98872.0,66.4761,66.6961,66.4673,66.5905,98872.0
2019-05-31 09:40:00,75.67,75.69,75.41,75.51,68850.0,66.5905,66.6081,66.3617,66.4497,68850.0
2019-05-31 09:45:00,75.51,75.58,75.46,75.54,47216.0,66.4497,66.5113,66.4057,66.4761,47216.0
2019-05-31 09:50:00,75.53,75.57,75.44,75.48,66673.0,66.4673,66.5025,66.3881,66.4233,66673.0
2019-05-31 09:55:00,75.47,75.51,75.38,75.41,63510.0,66.4145,66.4497,66.3353,66.3617,63510.0
2019-05-31 10:00:00,75.39,75.72,75.38,75.67,97517.0,66.3441,66.6345,66.3353,66.5905,97517.0
2019-05-31 10:05:00,75.67,75.89,75.65,75.85,69286.0,66.5905,66.7841,66.5729,66.7489,69286.0
2019-05-31 10:10:00,75.86,75.89,75.75,75.78,53511.0,66.7577,66.7841,66.6609,66.6873,53511.0
2019-05-31 10:15:00,75.78,75.86,75.67,75.67,112545.0,66.6873,66.7577,66.5905,66.5905,112545.0
2019-05-31 10:20:00,75.68,75.73,75.62,75.65,147675.0,66.5993,66.6433,66.5465,66.5729,147675.0
2019-05-31 10:25:00,75.64,75.79,75.64,75.73,51345.0,66.5641,66.6961,66.5641,66.6433,51345.0
2019-05-31 10:30:00,75.74,75.87,75.73,75.81,134920.0,66.6521,66.7665,66.6433,66.7137,134920.0
2019-05-31 10:35:00,75.8,75.8,75.67,75.7,79777.0,66.7049,66.7049,66.5905,66.6169,79777.0
2019-05-31 10:40:00,75.7,75.94,75.67,75.86,73309.0,66.6169,66.8281,66.5905,66.7577,73309.0
2019-05-31 10:45:00,75.87,75.95,75.78,75.93,64976.0,66.7665,66.8369,66.6873,66.8193,64976.0
2019-05-31 10:50:00,75.94,75.98,75.87,75.89,55194.0,66.8281,66.8633,66.7665,66.7841,55194.0
2019-05-31 10:55:00,75.9,75.94,75.8,75.89,52701.0,66.7929,66.8281,66.7049,66.7841,52701.0
2019-05-31 11:00:00,75.89,75.99,75.87,75.94,46289.0,66.7841,66.8721,66.7665,66.8281,46289.0
2019-05-31 11:05:00,75.94,76.05,75.92,76.0,64412.0,66.8281,66.9249,66.8105,66.8809,64412.0
2019-05-31 11:10:00,76.0,76.07,75.99,76.05,26214.0,66.8809,66.9425,66.8721,66.9249,26214.0
2019-05-31 11:15:00,76.05,76.17,76.0,76.17,67843.0,66.9249,67.0305,66.8809,67.0305,67843.0
2019-05-31 11:20:00,76.17,76.26,76.15,76.23,92583.0,67.0305,67.1097,67.0129,67.0833,92583.0
2019-05-31 11:25:00,76.23,76.32,76.2,76.3,54747.0,67.0833,67.1625,67.0569,67.1449,54747.0
2019-05-31 11:30:00,76.31,76.31,76.13,76.14,68910.0,67.1537,67.1537,66.9953,67.0041,68910.0
2019-05-31 11:35:00,76.13,76.17,76.06,76.11,66599.0,66.9953,67.0305,66.9337,66.9777,66599.0
2019-05-31 11:40:00,76.1,76.15,76.1,76.12,47167.0,66.9689,67.0129,66.9689,66.9865,47167.0
2019-05-31 11:45:00,76.11,76.18,76.11,76.15,33492.0,66.9777,67.0393,66.9777,67.0129,33492.0
2019-05-31 11:50:00,76.15,76.16,76.03,76.04,59703.0,67.0129,67.0217,66.9073,66.9161,59703.0
2019-05-31 11:55:00,76.03,76.09,75.99,76.08,41076.0,66.9073,66.9601,66.8721,66.9513,41076.0
2019-05-31 12:00:00,76.07,76.1,76.03,76.04,30056.0,66.9425,66.9689,66.9073,66.9161,30056.0
2019-05-31 12:05:00,76.04,76.05,75.99,76.01,51976.0,66.9161,66.9249,66.8721,66.8897,51976.0
2019-05-31 12:10:00,76.01,76.01,75.96,75.97,31657.0,66.8897,66.8897,66.8457,66.8545,31657.0
2019-05-31 12:15:00,75.98,75.98,75.91,75.92,60370.0,66.8633,66.8633,66.8017,66.8105,60370.0
2019-05-31 12:20:00,75.92,75.93,75.84,75.87,57403.0,66.8105,66.8193,66.7401,66.7665,57403.0
2019-05-31 12:25:00,75.87,75.9,75.83,75.9,39349.0,66.7665,66.7929,66.7313,66.7929,39349.0
2019-05-31 12:30:00,75.9,75.94,75.89,75.93,47106.0,66.7929,66.8281,66.7841,66.8193,47106.0
2019-05-31 12:35:00,75.92,75.95,75.86,75.88,46597.0,66.8105,66.8369,66.7577,66.7753,46597.0
2019-05-31 12:40:00,75.88,75.97,75.88,75.93,38690.0,66.7753,66.8545,66.7753,66.8193,38690.0
2019-05-31 12:45:00,75.93,75.95,75.89,75.94,29486.0,66.8193,66.8369,66.7841,66.8281,29486.0
2019-05-31 12:50:00,75.95,75.99,75.93,75.98,34035.0,66.8369,66.8721,66.8193,66.8633,34035.0
2019-05-31 12:55:00,75.98,76.03,75.94,75.99,52353.0,66.8633,66.9073,66.8281,66.8721,52353.0
2019-05-31 13:00:00,75.99,76.02,75.97,76.0,28540.0,66.8721,66.8985,66.8545,66.8809,28540.0
2019-05-31 13:05:00,75.99,76.03,75.98,76.03,37934.0,66.8721,66.9073,66.8633,66.9073,37934.0
2019-05-31 13:10:00,76.03,76.1,76.02,76.1,30815.0,66.9073,66.9689,66.8985,66.9689,30815.0
2019-05-31 13:15:00,76.09,76.1,76.04,76.05,37175.0,66.9601,66.9689,66.9161,66.9249,37175.0
2019-05-31 13:20:00,76.05,76.16,76.04,76.13,95085.0,66.9249,67.0217,66.9161,66.9953,95085.0
2019-05-31 13:25:00,76.13,76.13,76.06,76.13,33748.0,66.9953,66.9953,66.9337,66.9953,33748.0
2019-05-31 13:30:00,76.13,76.22,76.12,76.22,44306.0,66.9953,67.0745,66.9865,67.0745,44306.0
2019-05-31 13:35:00,76.23,76.25,76.16,76.18,50610.0,67.0833,67.1009,67.0217,67.0393,50610.0
2019-05-31 13:40:00,76.18,76.18,76.1,76.12,51314.0,67.0393,67.0393,66.9689,66.9865,51314.0
2019-05-31 13:45:00,76.11,76.2,76.11,76.17,36774.0,66.9777,67.0569,66.9777,67.0305,36774.0
2019-05-31 13:50:00,76.16,76.16,76.06,76.1,32188.0,67.0217,67.0217,66.9337,66.9689,32188.0
2019-05-31 13:55:00,76.12,76.18,76.11,76.16,34935.0,66.9865,67.0393,66.9777,67.0217,34935.0
2019-05-31 14:00:00,76.17,76.2,76.05,76.05,45755.0,67.0305,67.0569,66.9249,66.9249,45755.0
2019-05-31 14:05:00,76.05,76.07,76.03,76.07,36756.0,66.9249,66.9425,66.9073,66.9425,36756.0
2019-05-31 14:10:00,76.07,76.07,75.9,75.91,84386.0,66.9425,66.9425,66.7929,66.8017,84386.0
2019-05-31 14:15:00,75.92,75.95,75.89,75.93,50318.0,66.8105,66.8369,66.7841,66.8193,50318.0
2019-05-31 14:20:00,75.94,75.94,75.84,75.92,57519.0,66.8281,66.8281,66.7401,66.8105,57519.0
2019-05-31 14:25:00,75.91,75.94,75.88,75.92,32582.0,66.8017,66.8281,66.7753,66.8105,32582.0
2019-05-31 14:30:00,75.92,75.97,75.85,75.88,40193.0,66.8105,66.8545,66.7489,66.7753,40193.0
2019-05-31 14:35:00,75.87,75.89,75.82,75.85,49389.0,66.7665,66.7841,66.7225,66.7489,49389.0
2019-05-31 14:40:00,75.85,75.98,75.83,75.97,47504.0,66.7489,66.8633,66.7313,66.8545,47504.0
2019-05-31 14:45:00,75.98,76.07,75.97,75.99,46323.0,66.8633,66.9425,66.8545,66.8721,46323.0
2019-05-31 14:50:00,76.0,76.08,75.99,76.03,32762.0,66.8809,66.9513,66.8721,66.9073,32762.0
2019-05-31 14:55:00,76.02,76.06,75.97,75.98,58271.0,66.8985,66.9337,66.8545,66.8633,58271.0
2019-05-31 15:00:00,75.98,76.0,75.88,75.9,48549.0,66.8633,66.8809,66.7753,66.7929,48549.0
2019-05-31 15:05:00,75.91,75.98,75.91,75.92,34070.0,66.8017,66.8633,66.8017,66.8105,34070.0
2019-05-31 15:10:00,75.92,75.99,75.9,75.95,72069.0,66.8105,66.8721,66.7929,66.8369,72069.0
2019-05-31 15:15:00,75.96,75.97,75.89,75.92,55176.0,66.8457,66.8545,66.7841,66.8105,55176.0
2019-05-31 15:20:00,75.91,75.91,75.8,75.87,74172.0,66.8017,66.8017,66.7049,66.7665,74172.0
2019-05-31 15:25:00,75.87,75.9,75.81,75.88,49110.0,66.7665,66.7929,66.7137,66.7753,49110.0
2019-05-31 15:30:00,75.87,75.9,75.83,75.84,59627.0,66.7665,66.7929,66.7313,66.7401,59627.0
2019-05-31 15:35:00,75.84,75.84,75.76,75.81,123047.0,66.7401,66.7401,66.6697,66.7137,123047.0
2019-05-31 15:40:00,75.82,75.9,75.81,75.87,91201.0,66.7225,66.7929,66.7137,66.7665,91201.0
2019-05-31 15:45:00,75.87,75.97,75.86,75.96,111932.0,66.7665,66.8545,66.7577,66.8457,111932.0
2019-05-31 15:50:00,75.96,76.09,75.96,76.01,290317.0,66.8457,66.9601,66.8457,66.8897,290317.0
2019-05-31 15:55:00,76.01,76.15,75.99,76.06,630576.0,66.8897,67.0129,66.8721,66.9337,630576.0
2019-06-03 09:30:00,76.04,76.51,76.04,76.48,187086.0,66.9161,67.3297,66.9161,67.3033,187086.0
2019-06-03 09:35:00,76.49,76.53,76.15,76.23,95262.0,67.3121,67.3473,67.0129,67.0833,95262.0
2019-06-03 09:40:00,76.22,76.34,76.14,76.15,44391.0,67.0745,67.1801,67.0041,67.0129,44391.0
2019-06-03 09:45:00,76.16,76.17,75.91,75.96,77020.0,67.0217,67.0305,66.8017,66.8457,77020.0
2019-06-03 09:50:00,75.96,76.05,75.84,75.92,57013.0,66.8457,66.9249,66.7401,66.8105,57013.0
2019-06-03 09:55:00,75.93,75.97,75.86,75.86,20247.0,66.8193,66.8545,66.7577,66.7577,20247.0
2019-06-03 10:00:00,75.85,75.97,75.71,75.85,107811.0,66.7489,66.8545,66.6257,66.7489,107811.0
2019-06-03 10:05:00,75.86,75.9,75.76,75.81,118423.0,66.7577,66.7929,66.6697,66.7137,118423.0
2019-06-03 10:10:00,75.8,75.84,75.65,75.8,103696.0,66.7049,66.7401,66.5729,66.7049,103696.0
2019-06-03 10:15:00,75.79,76.01,75.77,75.96,80596.0,66.6961,66.8897,66.6785,66.8457,80596.0
2019-06-03 10:20:00,75.97,76.11,75.93,76.11,75672.0,66.8545,66.9777,66.8193,66.9777,75672.0
2019-06-03 10:25:00,76.11,76.26,76.11,76.21,67889.0,66.9777,67.1097,66.9777,67.0657,67889.0
2019-06-03 10:30:00,76.22,76.3,76.19,76.23,33948.0,67.0745,67.1449,67.0481,67.0833,33948.0
2019-06-03 10:35:00,76.24,76.26,76.15,76.24,38792.0,67.0921,67.1097,67.0129,67.0921,38792.0
2019-06-03 10:40:00,76.25,76.35,76.24,76.3,45280.0,67.1009,67.1889,67.0921,67.1449,45280.0
2019-06-03 10:45:00,76.3,76.32,76.23,76.28,45260.0,67.1449,67.1625,67.0833,67.1273,45260.0
2019-06-03 10:50:00,76.27,76.27,76.22,76.23,22194.0,67.1185,67.1185,67.0745,67.0833,22194.0
2019-06-03 10:55:00,76.22,76.32,76.21,76.3,26098.0,67.0745,67.1625,67.0657,67.1449,26098.0
2019-06-03 11:00:00,76.29,76.29,76.17,76.22,49025.0,67.1361,67.1361,67.0305,67.0745,49025.0
2019-06-03 11:05:00,76.22,76.25,76.16,76.18,42773.0,67.0745,67.1009,67.0217,67.0393,42773.0
2019-06-03 11:10:00,76.18,76.21,76.14,76.15,26315.0,67.0393,67.0657,67.0041,67.0129,26315.0
2019-06-03 11:15:00,76.15,76.18,76.13,76.15,30879.0,67.0129,67.0393,66.9953,67.0129,30879.0
2019-06-03 11:20:00,76.15,76.25,76.15,76.23,39597.0,67.0129,67.1009,67.0129,67.0833,39597.0
2019-06-03 11:25:00,76.21,76.24,76.18,76.22,72357.0,67.0657,67.0921,67.0393,67.0745,72357.0
2019-06-03 11:30:00,76.21,76.25,76.12,76.14,32655.0,67.0657,67.1009,66.9865,67.0041,32655.0
2019-06-03 11:35:00,76.14,76.16,76.08,76.15,28313.0,67.0041,67.0217,66.9513,67.0129,28313.0
2019-06-03 11:40:00,76.15,76.17,76.08,76.13,37655.0,67.0129,67.0305,66.9513,66.9953,37655.0
2019-06-03 11:45:00,76.12,76.17,76.03,76.03,34982.0,66.9865,67.0305,66.9073,66.9073,34982.0
2019-06-03 11:50:00,76.03,76.04,75.93,75.94,51384.0,66.9073,66.9161,66.8193,66.8281,51384.0
2019-06-03 11:55:00,75.94,75.99,75.92,75.99,43960.0,66.8281,66.8721,66.8105,66.8721,43960.0
2019-06-03 12:00:00,75.98,75.99,75.9,75.91,37728.0,66.8633,66.8721,66.7929,66.8017,37728.0
2019-06-03 12:05:00,75.91,75.93,75.81,75.89,45182.0,66.8017,66.8193,66.7137,66.7841,45182.0
2019-06-03 12:10:00,75.9,75.92,75.76,75.82,50785.0,66.7929,66.8105,66.6697,66.7225,50785.0
2019-06-03 12:15:00,75.81,75.84,75.74,75.84,50204.0,66.7137,66.7401,66.6521,66.7401,50204.0
2019-06-03 12:20:00,75.83,75.85,75.74,75.75,71667.0,66.7313,66.7489,66.6521,66.6609,71667.0
2019-06-03 12:25:00,75.76,75.79,75.72,75.75,60271.0,66.6697,66.6961,66.6345,66.6609,60271.0
2019-06-03 12:30:00,75.76,75.86,75.74,75.75,43946.0,66.6697,66.7577,66.6521,66.6609,43946.0
2019-06-03 12:35:00,75.76,75.9,75.76,75.88,35885.0,66.6697,66.7929,66.6697,66.7753,35885.0
2019-06-03 12:40:00,75.87,75.89,75.83,75.85,32743.0,66.7665,66.7841,66.7313,66.7489,32743.0
2019-06-03 12:45:00,75.85,75.97,75.82,75.94,24106.0,66.7489,66.8545,66.7225,66.8281,24106.0
2019-06-03 12:50:00,75.95,75.95,75.83,75.85,49904.0,66.8369,66.8369,66.7313,66.7489,49904.0
2019-06-03 12:55:00,75.84,75.9,75.77,75.77,44781.0,66.7401,66.7929,66.6785,66.6785,44781.0
2019-06-03 13:00:00,75.77,75.8,75.67,75.73,88102.0,66.6785,66.7049,66.5905,66.6433,88102.0
2019-06-03 13:05:00,75.74,75.77,75.69,75.76,51713.0,66.6521,66.6785,66.6081,66.6697,51713.0
2019-06-03 13:10:00,75.77,75.91,75.77,75.89,28018.0,66.6785,66.8017,66.6785,66.7841,28018.0
2019-06-03 13:15:00,75.88,75.92,75.81,75.82,26226.0,66.7753,66.8105,66.7137,66.7225,26226.0
2019-06-03 13:20:00,75.83,75.86,75.71,75.83,80305.0,66.7313,66.7577,66.6257,66.7313,80305.0
2019-06-03 13:25:00,75.83,76.25,75.82,76.07,134968.0,66.7313,67.1009,66.7225,66.9425,134968.0
2019-06-03 13:30:00,76.08,76.1,75.85,75.93,87817.0,66.9513,66.9689,66.7489,66.8193,87817.0
2019-06-03 13:35:00,75.93,75.99,75.85,75.85,59868.0,66.8193,66.8721,66.7489,66.7489,59868.0
2019-06-03 13:40:00,75.85,76.06,75.84,75.98,37578.0,66.7489,66.9337,66.7401,66.8633,37578.0
2019-06-03 13:45:00,75.96,76.02,75.86,75.9,57178.0,66.8457,66.8985,66.7577,66.7929,57178.0
2019-06-03 13:50:00,75.9,75.99,75.86,75.86,39451.0,66.7929,66.8721,66.7577,66.7577,39451.0
2019-06-03 13:55:00,75.88,76.1,75.86,76.06,43789.0,66.7753,66.9689,66.7577,66.9337,43789.0
2019-06-03 14:00:00,76.06,76.13,76.0,76.11,50189.0,66.9337,66.9953,66.8809,66.9777,50189.0
2019-06-03 14:05:00,76.1,76.24,76.09,76.24,81067.0,66.9689,67.0921,66.9601,67.0921,81067.0
2019-06-03 14:10:00,76.25,76.25,76.11,76.15,73593.0,67.1009,67.1009,66.9777,67.0129,73593.0
2019-06-03 14:15:00,76.14,76.16,76.08,76.1,165433.0,67.0041,67.0217,66.9513,66.9689,165433.0
2019-06-03 14:20:00,76.09,76.21,76.09,76.11,40055.0,66.9601,67.0657,66.9601,66.9777,40055.0
2019-06-03 14:25:00,76.11,76.21,76.07,76.17,33493.0,66.9777,67.0657,66.9425,67.0305,33493.0
2019-06-03 14:30:00,76.18,76.25,76.07,76.08,42548.0,67.0393,67.1009,66.9425,66.9513,42548.0
2019-06-03 14:35:00,76.09,76.17,76.05,76.16,51408.0,66.9601,67.0305,66.9249,67.0217,51408.0
2019-06-03 14:40:00,76.15,76.18,76.08,76.16,64468.0,67.0129,67.0393,66.9513,67.0217,64468.0
2019-06-03 14:45:00,76.16,76.19,76.05,76.08,58553.0,67.0217,67.0481,66.9249,66.9513,58553.0
2019-06-03 14:50:00,76.06,76.09,76.01,76.06,65443.0,66.9337,66.9601,66.8897,66.9337,65443.0
2019-06-03 14:55:00,76.06,76.13,76.05,76.13,47241.0,66.9337,66.9953,66.9249,66.9953,47241.0
2019-06-03 15:00:00,76.14,76.2,76.0,76.01,99538.0,67.0041,67.0569,66.8809,66.8897,99538.0
2019-06-03 15:05:00,76.01,76.1,76.0,76.02,65026.0,66.8897,66.9689,66.8809,66.8985,65026.0
2019-06-03 15:10:00,76.02,76.08,75.92,76.08,83158.0,66.8985,66.9513,66.8105,66.9513,83158.0
2019-06-03 15:15:00,76.08,76.15,75.97,76.05,49060.0,66.9513,67.0129,66.8545,66.9249,49060.0
2019-06-03 15:20:00,76.04,76.21,76.02,76.12,74227.0,66.9161,67.0657,66.8985,66.9865,74227.0
2019-06-03 15:25:00,76.11,76.13,75.94,76.08,103890.0,66.9777,66.9953,66.8281,66.9513,103890.0
2019-06-03 15:30:00,76.07,76.07,75.89,76.01,110623.0,66.9425,66.9425,66.7841,66.8897,110623.0
2019-06-03 15:35:00,76.0,76.08,75.93,76.01,93117.0,66.8809,66.9513,66.8193,66.8897,93117.0
2019-06-03 15:40:00,76.01,76.18,76.01,76.14,112709.0,66.8897,67.0393,66.8897,67.0041,112709.0
2019-06-03 15:45:00,76.16,76.23,76.03,76.05,79445.0,67.0217,67.0833,66.9073,66.9249,79445.0
2019-06-03 15:50:00,76.05,76.22,76.05,76.2,114720.0,66.9249,67.0745,66.9249,67.0569,114720.0
2019-06-03 15:55:00,76.2,76.31,76.14,76.21,416923.0,67.0569,67.1537,67.0041,67.0657,416923.0
2019-06-04 09:30:00,76.71,77.49,76.65,77.41,246518.0,67.5057,68.1921,67.4529,68.1217,246518.0
2019-06-04 09:35:00,77.44,77.59,77.34,77.5,120126.0,68.1481,68.2801,68.0601,68.2009,120126.0
2019-06-04 09:40:00,77.51,77.81,77.45,77.76,206511.0,68.2097,68.4738,68.1569,68.4297,206511.0
2019-06-04 09:45:00,77.76,77.98,77.72,77.92,150038.0,68.4297,68.6234,68.3945,68.5706,150038.0
2019-06-04 09:50:00,77.93,77.94,77.57,77.61,152651.0,68.5794,68.5882,68.2625,68.2977,152651.0
2019-06-04 09:55:00,77.62,77.78,77.61,77.73,76961.0,68.3065,68.4473,68.2977,68.4033,76961.0
2019-06-04 10:00:00,77.72,77.95,77.7,77.88,178016.0,68.3945,68.597,68.3769,68.5354,178016.0
2019-06-04 10:05:00,77.88,77.92,77.67,77.71,94004.0,68.5354,68.5706,68.3505,68.3857,94004.0
2019-06-04 10:10:00,77.71,77.88,77.68,77.85,75149.0,68.3857,68.5354,68.3593,68.509,75149.0
2019-06-04 10:15:00,77.87,77.98,77.83,77.94,120430.0,68.5266,68.6234,68.4914,68.5882,120430.0
2019-06-04 10:20:00,77.92,78.22,77.92,78.18,146368.0,68.5706,68.8346,68.5706,68.7994,146368.0
2019-06-04 10:25:00,78.18,78.24,78.18,78.21,85809.0,68.7994,68.8522,68.7994,68.8258,85809.0
2019-06-04 10:30:00,78.21,78.3,78.18,78.19,85001.0,68.8258,68.905,68.7994,68.8082,85001.0
2019-06-04 10:35:00,78.19,78.22,78.13,78.19,65378.0,68.8082,68.8346,68.7554,68.8082,65378.0
2019-06-04 10:40:00,78.19,78.37,78.13,78.37,91447.0,68.8082,68.9666,68.7554,68.9666,91447.0
2019-06-04 10:45:00,78.36,78.41,78.27,78.29,137255.0,68.9578,69.0018,68.8786,68.8962,137255.0
2019-06-04 10:50:00,78.3,78.31,78.11,78.11,96861.0,68.905,68.9138,68.7378,68.7378,96861.0
2019-06-04 10:55:00,78.11,78.16,78.01,78.14,113910.0,68.7378,68.7818,68.6498,68.7642,113910.0
2019-06-04 11:00:00,78.13,78.3,78.07,78.27,92502.0,68.7554,68.905,68.7026,68.8786,92502.0
2019-06-04 11:05:00,78.27,78.43,78.24,78.43,182954.0,68.8786,69.0194,68.8522,69.0194,182954.0
2019-06-04 11:10:00,78.44,78.48,78.37,78.46,108098.0,69.0282,69.0634,68.9666,69.0458,108098.0
2019-06-04 11:15:00,78.46,78.58,78.43,78.5,113985.0,69.0458,69.1514,69.0194,69.081,113985.0
2019-06-04 11:20:00,78.5,78.56,78.46,78.52,77210.0,69.081,69.1338,69.0458,69.0986,77210.0
2019-06-04 11:25:00,78.51,78.61,78.47,78.55,89892.0,69.0898,69.1778,69.0546,69.125,89892.0
2019-06-04 11:30:00,78.55,78.68,78.55,78.65,56036.0,69.125,69.2394,69.125,69.213,56036.0
2019-06-04 11:35:00,78.65,78.68,78.55,78.61,76501.0,69.213,69.2394,69.125,69.1778,76501.0
2019-06-04 11:40:00,78.6,78.67,78.6,78.64,41044.0,69.169,69.2306,69.169,69.2042,41044.0
2019-06-04 11:45:00,78.65,78.67,78.62,78.66,55212.0,69.213,69.2306,69.1866,69.2218,55212.0
2019-06-04 11:50:00,78.66,78.66,78.59,78.63,73823.0,69.2218,69.2218,69.1602,69.1954,73823.0
2019-06-04 11:55:00,78.63,78.76,78.57,78.58,121271.0,69.1954,69.3098,69.1426,69.1514,121271.0
2019-06-04 12:00:00,78.58,78.62,78.54,78.54,127683.0,69.1514,69.1866,69.1162,69.1162,127683.0
2019-06-04 12:05:00,78.53,78.54,78.26,78.37,175204.0,69.1074,69.1162,68.8698,68.9666,175204.0
2019-06-04 12:10:00,78.37,78.39,78.25,78.34,66083.0,68.9666,68.9842,68.861,68.9402,66083.0
2019-06-04 12:15:00,78.34,78.34,78.26,78.32,42291.0,68.9402,68.9402,68.8698,68.9226,42291.0
2019-06-04 12:20:00,78.33,78.33,78.23,78.25,60642.0,68.9314,68.9314,68.8434,68.861,60642.0
2019-06-04 12:25:00,78.25,78.28,78.22,78.25,47274.0,68.861,68.8874,68.8346,68.861,47274.0
2019-06-04 12:30:00,78.25,78.28,78.2,78.21,59483.0,68.861,68.8874,68.817,68.8258,59483.0
2019-06-04 12:35:00,78.22,78.38,78.2,78.38,44255.0,68.8346,68.9754,68.817,68.9754,44255.0
2019-06-04 12:40:00,78.37,78.38,78.26,78.31,130094.0,68.9666,68.9754,68.8698,68.9138,130094.0
2019-06-04 12:45:00,78.31,78.43,78.29,78.43,56728.0,68.9138,69.0194,68.8962,69.0194,56728.0
2019-06-04 12:50:00,78.43,78.55,78.42,78.51,72146.0,69.0194,69.125,69.0106,69.0898,72146.0
2019-06-04 12:55:00,78.52,78.56,78.5,78.54,56231.0,69.0986,69.1338,69.081,69.1162,56231.0
2019-06-04 13:00:00,78.54,78.58,78.51,78.57,43968.0,69.1162,69.1514,69.0898,69.1426,43968.0
2019-06-04 13:05:00,78.56,78.6,78.53,78.57,46514.0,69.1338,69.169,69.1074,69.1426,46514.0
2019-06-04 13:10:00,78.57,78.59,78.41,78.42,75138.0,69.1426,69.1602,69.0018,69.0106,75138.0
2019-06-04 13:15:00,78.42,78.42,78.31,78.34,51050.0,69.0106,69.0106,68.9138,68.9402,51050.0
2019-06-04 13:20:00,78.34,78.38,78.25,78.37,109002.0,68.9402,68.9754,68.861,68.9666,109002.0
2019-06-04 13:25:00,78.37,78.37,78.29,78.32,51714.0,68.9666,68.9666,68.8962,68.9226,51714.0
2019-06-04 13:30:00,78.32,78.46,78.29,78.43,53705.0,68.9226,69.0458,68.8962,69.0194,53705.0
2019-06-04 13:35:00,78.42,78.55,78.41,78.55,86371.0,69.0106,69.125,69.0018,69.125,86371.0
2019-06-04 13:40:00,78.55,78.65,78.54,78.62,89341.0,69.125,69.213,69.1162,69.1866,89341.0
2019-06-04 13:45:00,78.61,78.61,78.51,78.53,54860.0,69.1778,69.1778,69.0898,69.1074,54860.0
2019-06-04 13:50:00,78.53,78.57,78.48,78.49,55130.0,69.1074,69.1426,69.0634,69.0722,55130.0
2019-06-04 13:55:00,78.49,78.57,78.48,78.57,27222.0,69.0722,69.1426,69.0634,69.1426,27222.0
2019-06-04 14:00:00,78.57,78.59,78.51,78.51,58004.0,69.1426,69.1602,69.0898,69.0898,58004.0
2019-06-04 14:05:00,78.52,78.52,78.37,78.42,44472.0,69.0986,69.0986,68.9666,69.0106,44472.0
2019-06-04 14:10:00,78.42,78.46,78.37,78.39,50718.0,69.0106,69.0458,68.9666,68.9842,50718.0
2019-06-04 14:15:00,78.38,78.4,78.33,78.37,37917.0,68.9754,68.993,68.9314,68.9666,37917.0
2019-06-04 14:20:00,78.38,78.39,78.32,78.39,36227.0,68.9754,68.9842,68.9226,68.9842,36227.0
2019-06-04 14:25:00,78.39,78.42,78.35,78.42,47584.0,68.9842,69.0106,68.949,69.0106,47584.0
2019-06-04 14:30:00,78.41,78.43,78.35,78.38,39308.0,69.0018,69.0194,68.949,68.9754,39308.0
2019-06-04 14:35:00,78.37,78.42,78.34,78.42,37949.0,68.9666,69.0106,68.9402,69.0106,37949.0
2019-06-04 14:40:00,78.42,78.42,78.37,78.38,37416.0,69.0106,69.0106,68.9666,68.9754,37416.0
2019-06-04 14:45:00,78.38,78.44,78.34,78.44,53149.0,68.9754,69.0282,68.9402,69.0282,53149.0
2019-06-04 14:50:00,78.44,78.44,78.35,78.38,72433.0,69.0282,69.0282,68.949,68.9754,72433.0
2019-06-04 14:55:00,78.38,78.42,78.24,78.25,125884.0,68.9754,69.0106,68.8522,68.861,125884.0
2019-06-04 15:00:00,78.25,78.37,78.24,78.37,71637.0,68.861,68.9666,68.8522,68.9666,71637.0
2019-06-04 15:05:00,78.37,78.38,78.31,78.33,89868.0,68.9666,68.9754,68.9138,68.9314,89868.0
2019-06-04 15:10:00,78.33,78.41,78.32,78.37,96715.0,68.9314,69.0018,68.9226,68.9666,96715.0
2019-06-04 15:15:00,78.38,78.4,78.36,78.39,79464.0,68.9754,68.993,68.9578,68.9842,79464.0
2019-06-04 15:20:00,78.39,78.43,78.34,78.36,76061.0,68.9842,69.0194,68.9402,68.9578,76061.0
2019-06-04 15:25:00,78.37,78.4,78.35,78.4,84193.0,68.9666,68.993,68.949,68.993,84193.0
2019-06-04 15:30:00,78.4,78.4,78.3,78.32,90856.0,68.993,68.993,68.905,68.9226,90856.0
2019-06-04 15:35:00,78.33,78.33,78.22,78.26,121957.0,68.9314,68.9314,68.8346,68.8698,121957.0
2019-06-04 15:40:00,78.26,78.32,78.24,78.28,92148.0,68.8698,68.9226,68.8522,68.8874,92148.0
2019-06-04 15:45:00,78.28,78.29,78.24,78.25,149969.0,68.8874,68.8962,68.8522,68.861,149969.0
2019-06-04 15:50:00,78.25,78.3,78.19,78.3,323702.0,68.861,68.905,68.8082,68.905,323702.0
2019-06-04 15:55:00,78.29,78.54,78.27,78.52,890269.0,68.8962,69.1162,68.8786,69.0986,890269.0
2019-06-05 09:30:00,78.8,78.98,78.66,78.89,236534.0,69.345,69.5034,69.2218,69.4242,236534.0
2019-06-05 09:35:00,78.88,79.13,78.87,79.01,197878.0,69.4154,69.6354,69.4066,69.5298,197878.0
2019-06-05 09:40:00,79.0,79.1,78.91,79.01,104552.0,69.521,69.609,69.4418,69.5298,104552.0
2019-06-05 09:45:00,79.01,79.07,78.87,78.99,90947.0,69.5298,69.5826,69.4066,69.5122,90947.0
2019-06-05 09:50:00,78.99,79.0,78.79,78.98,120041.0,69.5122,69.521,69.3362,69.5034,120041.0
2019-06-05 09:55:00,78.97,79.5,78.96,79.47,240943.0,69.4946,69.961,69.4858,69.9346,240943.0
2019-06-05 10:00:00,79.45,79.62,79.31,79.37,218070.0,69.917,70.0666,69.7938,69.8466,218070.0
2019-06-05 10:05:00,79.39,79.51,79.28,79.47,89728.0,69.8642,69.9698,69.7674,69.9346,89728.0
2019-06-05 10:10:00,79.46,79.91,79.46,79.77,380587.0,69.9258,70.3218,69.9258,70.1986,380587.0
2019-06-05 10:15:00,79.76,79.79,79.63,79.72,93489.0,70.1898,70.2162,70.0754,70.1546,93489.0
2019-06-05 10:20:00,79.72,79.8,79.5,79.62,107029.0,70.1546,70.225,69.961,70.0666,107029.0
2019-06-05 10:25:00,79.59,79.6,79.46,79.5,59652.0,70.0402,70.049,69.9258,69.961,59652.0
2019-06-05 10:30:00,79.5,79.6,79.37,79.5,98332.0,69.961,70.049,69.8466,69.961,98332.0
2019-06-05 10:35:00,79.49,79.58,79.42,79.55,48689.0,69.9522,70.0314,69.8906,70.005,48689.0
2019-06-05 10:40:00,79.55,79.56,79.44,79.47,42534.0,70.005,70.0138,69.9082,69.9346,42534.0
2019-06-05 10:45:00,79.46,79.47,79.38,79.4,43720.0,69.9258,69.9346,69.8554,69.873,43720.0
2019-06-05 10:50:00,79.4,79.46,79.26,79.37,58660.0,69.873,69.9258,69.7498,69.8466,58660.0
2019-06-05 10:55:00,79.38,79.43,79.31,79.37,34175.0,69.8554,69.8994,69.7938,69.8466,34175.0
2019-06-05 11:00:00,79.37,79.45,79.29,79.42,61851.0,69.8466,69.917,69.7762,69.8906,61851.0
2019-06-05 11:05:00,79.41,79.47,79.33,79.38,47410.0,69.8818,69.9346,69.8114,69.8554,47410.0
2019-06-05 11:10:00,79.37,79.46,79.33,79.39,34380.0,69.8466,69.9258,69.8114,69.8642,34380.0
2019-06-05 11:15:00,79.39,79.4,79.34,79.4,22947.0,69.8642,69.873,69.8202,69.873,22947.0
2019-06-05 11:20:00,79.43,79.57,79.37,79.52,85893.0,69.8994,70.0226,69.8466,69.9786,85893.0
2019-06-05 11:25:00,79.53,79.76,79.51,79.75,76378.0,69.9874,70.1898,69.9698,70.181,76378.0
2019-06-05 11:30:00,79.75,79.81,79.7,79.74,83113.0,70.181,70.2338,70.137,70.1722,83113.0
2019-06-05 11:35:00,79.75,79.86,79.73,79.86,85830.0,70.181,70.2778,70.1634,70.2778,85830.0
2019-06-05 11:40:00,79.84,79.89,79.8,79.81,56645.0,70.2602,70.3042,70.225,70.2338,56645.0
2019-06-05 11:45:00,79.82,79.86,79.78,79.83,86889.0,70.2426,70.2778,70.2074,70.2514,86889.0
2019-06-05 11:50:00,79.84,79.9,79.77,79.81,55089.0,70.2602,70.313,70.1986,70.2338,55089.0
2019-06-05 11:55:00,79.81,79.95,79.81,79.94,47697.0,70.2338,70.357,70.2338,70.3482,47697.0
2019-06-05 12:00:00,79.93,79.95,79.83,79.88,56406.0,70.3394,70.357,70.2514,70.2954,56406.0
2019-06-05 12:05:00,79.88,79.9,79.78,79.79,31581.0,70.2954,70.313,70.2074,70.2162,31581.0
2019-06-05 12:10:00,79.8,79.8,79.66,79.68,36820.0,70.225,70.225,70.1018,70.1194,36820.0
2019-06-05 12:15:00,79.67,79.76,79.65,79.72,33941.0,70.1106,70.1898,70.093,70.1546,33941.0
2019-06-05 12:20:00,79.72,79.86,79.72,79.85,27268.0,70.1546,70.2778,70.1546,70.269,27268.0
2019-06-05 12:25:00,79.85,79.88,79.79,79.86,85533.0,70.269,70.2954,70.2162,70.2778,85533.0
2019-06-05 12:30:00,79.86,79.86,79.67,79.73,65245.0,70.2778,70.2778,70.1106,70.1634,65245.0
2019-06-05 12:35:00,79.72,79.76,79.67,79.69,51491.0,70.1546,70.1898,70.1106,70.1282,51491.0
2019-06-05 12:40:00,79.7,79.7,79.64,79.69,32942.0,70.137,70.137,70.0842,70.1282,32942.0
2019-06-05 12:45:00,79.68,79.72,79.68,79.69,20456.0,70.1194,70.1546,70.1194,70.1282,20456.0
2019-06-05 12:50:00,79.69,79.77,79.68,79.76,18832.0,70.1282,70.1986,70.1194,70.1898,18832.0
2019-06-05 12:55:00,79.76,79.77,79.68,79.69,50403.0,70.1898,70.1986,70.1194,70.1282,50403.0
2019-06-05 13:00:00,79.69,79.86,79.68,79.84,36609.0,70.1282,70.2778,70.1194,70.2602,36609.0
2019-06-05 13:05:00,79.84,79.92,79.83,79.87,45452.0,70.2602,70.3306,70.2514,70.2866,45452.0
2019-06-05 13:10:00,79.87,79.9,79.83,79.83,18659.0,70.2866,70.313,70.2514,70.2514,18659.0
2019-06-05 13:15:00,79.83,79.87,79.78,79.79,38041.0,70.2514,70.2866,70.2074,70.2162,38041.0
2019-06-05 13:20:00,79.79,79.81,79.72,79.76,44240.0,70.2162,70.2338,70.1546,70.1898,44240.0
2019-06-05 13:25:00,79.77,79.8,79.71,79.8,48809.0,70.1986,70.225,70.1458,70.225,48809.0
2019-06-05 13:30:00,79.8,79.84,79.77,79.83,26447.0,70.225,70.2602,70.1986,70.2514,26447.0
2019-06-05 13:35:00,79.84,79.85,79.77,79.78,25882.0,70.2602,70.269,70.1986,70.2074,25882.0
2019-06-05 13:40:00,79.78,79.8,79.74,79.74,24421.0,70.2074,70.225,70.1722,70.1722,24421.0
2019-06-05 13:45:00,79.75,79.78,79.7,79.7,20021.0,70.181,70.2074,70.137,70.137,20021.0
2019-06-05 13:50:00,79.7,79.73,79.66,79.69,26277.0,70.137,70.1634,70.1018,70.1282,26277.0
2019-06-05 13:55:00,79.67,79.72,79.64,79.71,18942.0,70.1106,70.1546,70.0842,70.1458,18942.0
2019-06-05 14:00:00,79.72,79.74,79.69,79.74,28030.0,70.1546,70.1722,70.1282,70.1722,28030.0
2019-06-05 14:05:00,79.76,79.82,79.73,79.82,22939.0,70.1898,70.2426,70.1634,70.2426,22939.0
2019-06-05 14:10:00,79.82,79.87,79.81,79.84,27730.0,70.2426,70.2866,70.2338,70.2602,27730.0
2019-06-05 14:15:00,79.83,79.84,79.76,79.8,30737.0,70.2514,70.2602,70.1898,70.225,30737.0
2019-06-05 14:20:00,79.8,79.84,79.78,79.81,21433.0,70.225,70.2602,70.2074,70.2338,21433.0
2019-06-05 14:25:00,79.81,79.83,79.76,79.83,31750.0,70.2338,70.2514,70.1898,70.2514,31750.0
2019-06-05 14:30:00,79.82,79.85,79.8,79.81,27267.0,70.2426,70.269,70.225,70.2338,27267.0
2019-06-05 14:35:00,79.81,79.84,79.77,79.8,59478.0,70.2338,70.2602,70.1986,70.225,59478.0
2019-06-05 14:40:00,79.8,79.8,79.71,79.72,35061.0,70.225,70.225,70.1458,70.1546,35061.0
2019-06-05 14:45:00,79.72,79.76,79.67,79.67,27981.0,70.1546,70.1898,70.1106,70.1106,27981.0
2019-06-05 14:50:00,79.66,79.66,79.54,79.56,49308.0,70.1018,70.1018,69.9962,70.0138,49308.0
2019-06-05 14:55:00,79.56,79.63,79.55,79.61,34274.0,70.0138,70.0754,70.005,70.0578,34274.0
2019-06-05 15:00:00,79.6,79.61,79.57,79.6,28904.0,70.049,70.0578,70.0226,70.049,28904.0
2019-06-05 15:05:00,79.61,79.63,79.58,79.59,61277.0,70.0578,70.0754,70.0314,70.0402,61277.0
2019-06-05 15:10:00,79.58,79.66,79.57,79.62,36521.0,70.0314,70.1018,70.0226,70.0666,36521.0
2019-06-05 15:15:00,79.63,79.64,79.6,79.63,39633.0,70.0754,70.0842,70.049,70.0754,39633.0
2019-06-05 15:20:00,79.63,79.74,79.61,79.73,49503.0,70.0754,70.1722,70.0578,70.1634,49503.0
2019-06-05 15:25:00,79.73,79.75,79.64,79.67,37942.0,70.1634,70.181,70.0842,70.1106,37942.0
2019-06-05 15:30:00,79.66,79.67,79.56,79.57,58779.0,70.1018,70.1106,70.0138,70.0226,58779.0
2019-06-05 15:35:00,79.58,79.58,79.5,79.54,85159.0,70.0314,70.0314,69.961,69.9962,85159.0
2019-06-05 15:40:00,79.54,79.67,79.53,79.67,78007.0,69.9962,70.1106,69.9874,70.1106,78007.0
2019-06-05 15:45:00,79.67,79.73,79.66,79.69,103064.0,70.1106,70.1634,70.1018,70.1282,103064.0
2019-06-05 15:50:00,79.69,79.84,79.69,79.84,174908.0,70.1282,70.2602,70.1282,70.2602,174908.0
2019-06-05 15:55:00,79.84,79.97,79.84,79.96,584832.0,70.2602,70.3746,70.2602,70.3658,584832.0
2019-06-06 09:30:00,80.03,80.34,79.9,80.27,355284.0,70.4274,70.7002,70.313,70.6386,355284.0
2019-06-06 09:35:00,80.27,80.95,80.24,80.87,174523.0,70.6386,71.237,70.6122,71.1666,174523.0
2019-06-06 09:40:00,80.87,80.95,80.73,80.84,117639.0,71.1666,71.237,71.0434,71.1402,117639.0
2019-06-06 09:45:00,80.84,80.88,80.66,80.86,103622.0,71.1402,71.1754,70.9818,71.1578,103622.0
2019-06-06 09:50:00,80.86,81.07,80.83,80.89,137301.0,71.1578,71.3426,71.1314,71.1842,137301.0
2019-06-06 09:55:00,80.9,81.0,80.85,80.94,66528.0,71.193,71.281,71.149,71.2282,66528.0
2019-06-06 10:00:00,80.95,81.12,80.95,81.04,115395.0,71.237,71.3866,71.237,71.3162,115395.0
2019-06-06 10:05:00,81.05,81.16,81.0,81.16,92335.0,71.325,71.4218,71.281,71.4218,92335.0
2019-06-06 10:10:00,81.15,81.18,81.03,81.16,100708.0,71.413,71.4394,71.3074,71.4218,100708.0
2019-06-06 10:15:00,81.16,81.2,81.04,81.2,68660.0,71.4218,71.457,71.3162,71.457,68660.0
2019-06-06 10:20:00,81.2,81.25,81.13,81.24,100515.0,71.457,71.501,71.3954,71.4922,100515.0
2019-06-06 10:25:00,81.24,81.27,81.14,81.18,102303.0,71.4922,71.5186,71.4042,71.4394,102303.0
2019-06-06 10:30:00,81.19,81.25,81.08,81.19,77444.0,71.4482,71.501,71.3514,71.4482,77444.0
2019-06-06 10:35:00,81.2,81.21,81.07,81.17,149406.0,71.457,71.4658,71.3426,71.4306,149406.0
2019-06-06 10:40:00,81.17,81.21,81.08,81.17,94455.0,71.4306,71.4658,71.3514,71.4306,94455.0
2019-06-06 10:45:00,81.16,81.2,81.1,81.2,70709.0,71.4218,71.457,71.369,71.457,70709.0
2019-06-06 10:50:00,81.2,81.32,81.19,81.29,91552.0,71.457,71.5626,71.4482,71.5362,91552.0
2019-06-06 10:55:00,81.29,81.31,81.18,81.3,50193.0,71.5362,71.5538,71.4394,71.545,50193.0
2019-06-06 11:00:00,81.29,81.37,81.25,81.33,59134.0,71.5362,71.6066,71.501,71.5714,59134.0
2019-06-06 11:05:00,81.33,81.5,81.3,81.43,122891.0,71.5714,71.721,71.545,71.6594,122891.0
2019-06-06 11:10:00,81.44,81.48,81.33,81.37,77085.0,71.6682,71.7034,71.5714,71.6066,77085.0
2019-06-06 11:15:00,81.36,81.4,81.32,81.34,76851.0,71.5978,71.633,71.5626,71.5802,76851.0
2019-06-06 11:20:00,81.34,81.52,81.34,81.52,101366.0,71.5802,71.7386,71.5802,71.7386,101366.0
2019-06-06 11:25:00,81.52,81.63,81.52,81.56,166292.0,71.7386,71.8354,71.7386,71.7738,166292.0
2019-06-06 11:30:00,81.55,81.59,81.5,81.56,62935.0,71.765,71.8002,71.721,71.7738,62935.0
2019-06-06 11:35:00,81.56,81.57,81.43,81.44,45199.0,71.7738,71.7826,71.6594,71.6682,45199.0
2019-06-06 11:40:00,81.44,81.52,81.4,81.4,87801.0,71.6682,71.7386,71.633,71.633,87801.0
2019-06-06 11:45:00,81.41,81.45,81.21,81.21,90246.0,71.6418,71.677,71.4658,71.4658,90246.0
2019-06-06 11:50:00,81.2,81.31,81.2,81.3,51110.0,71.457,71.5538,71.457,71.545,51110.0
2019-06-06 11:55:00,81.3,81.42,81.28,81.42,62631.0,71.545,71.6506,71.5274,71.6506,62631.0
2019-06-06 12:00:00,81.42,81.52,81.39,81.51,57341.0,71.6506,71.7386,71.6242,71.7298,57341.0
2019-06-06 12:05:00,81.51,81.52,81.41,81.46,39606.0,71.7298,71.7386,71.6418,71.6858,39606.0
2019-06-06 12:10:00,81.45,81.45,81.37,81.4,51040.0,71.677,71.677,71.6066,71.633,51040.0
2019-06-06 12:15:00,81.4,81.53,81.36,81.52,50764.0,71.633,71.7474,71.5978,71.7386,50764.0
2019-06-06 12:20:00,81.51,81.51,81.38,81.39,40843.0,71.7298,71.7298,71.6154,71.6242,40843.0
2019-06-06 12:25:00,81.38,81.44,81.37,81.4,43339.0,71.6154,71.6682,71.6066,71.633,43339.0
2019-06-06 12:30:00,81.4,81.48,81.39,81.47,45854.0,71.633,71.7034,71.6242,71.6946,45854.0
2019-06-06 12:35:00,81.48,81.56,81.47,81.47,36075.0,71.7034,71.7738,71.6946,71.6946,36075.0
2019-06-06 12:40:00,81.47,81.48,81.41,81.42,30448.0,71.6946,71.7034,71.6418,71.6506,30448.0
2019-06-06 12:45:00,81.42,81.57,81.4,81.57,98768.0,71.6506,71.7826,71.633,71.7826,98768.0
2019-06-06 12:50:00,81.57,81.61,81.52,81.53,71795.0,71.7826,71.8178,71.7386,71.7474,71795.0
2019-06-06 12:55:00,81.52,81.53,81.45,81.48,38891.0,71.7386,71.7474,71.677,71.7034,38891.0
2019-06-06 13:00:00,81.48,81.58,81.47,81.52,50845.0,71.7034,71.7914,71.6946,71.7386,50845.0
2019-06-06 13:05:00,81.52,81.54,81.46,81.51,39413.0,71.7386,71.7562,71.6858,71.7298,39413.0
2019-06-06 13:10:00,81.51,81.54,81.48,81.53,63291.0,71.7298,71.7562,71.7034,71.7474,63291.0
2019-06-06 13:15:00,81.52,81.53,81.46,81.46,64418.0,71.7386,71.7474,71.6858,71.6858,64418.0
2019-06-06 13:20:00,81.45,81.51,81.41,81.5,44037.0,71.677,71.7298,71.6418,71.721,44037.0
2019-06-06 13:25:00,81.5,81.53,81.49,81.53,46394.0,71.721,71.7474,71.7122,71.7474,46394.0
2019-06-06 13:30:00,81.53,81.61,81.52,81.56,76061.0,71.7474,71.8178,71.7386,71.7738,76061.0
2019-06-06 13:35:00,81.56,81.57,81.5,81.51,38510.0,71.7738,71.7826,71.721,71.7298,38510.0
2019-06-06 13:40:00,81.51,81.55,81.5,81.52,41868.0,71.7298,71.765,71.721,71.7386,41868.0
2019-06-06 13:45:00,81.52,81.55,81.4,81.43,74384.0,71.7386,71.765,71.633,71.6594,74384.0
2019-06-06 13:50:00,81.42,81.54,81.42,81.52,63001.0,71.6506,71.7562,71.6506,71.7386,63001.0
2019-06-06 13:55:00,81.53,81.6,81.5,81.54,185922.0,71.7474,71.809,71.721,71.7562,185922.0
2019-06-06 14:00:00,81.54,81.56,81.5,81.52,95546.0,71.7562,71.7738,71.721,71.7386,95546.0
2019-06-06 14:05:00,81.52,81.55,81.49,81.51,137240.0,71.7386,71.765,71.7122,71.7298,137240.0
2019-06-06 14:10:00,81.52,81.55,81.49,81.54,155057.0,71.7386,71.765,71.7122,71.7562,155057.0
2019-06-06 14:15:00,81.54,81.55,81.41,81.44,41784.0,71.7562,71.765,71.6418,71.6682,41784.0
2019-06-06 14:20:00,81.44,81.47,81.41,81.41,37307.0,71.6682,71.6946,71.6418,71.6418,37307.0
2019-06-06 14:25:00,81.42,81.44,81.33,81.36,38286.0,71.6506,71.6682,71.5714,71.5978,38286.0
2019-06-06 14:30:00,81.37,81.56,81.35,81.49,133316.0,71.6066,71.7738,71.589,71.7122,133316.0
2019-06-06 14:35:00,81.49,81.51,81.41,81.48,56266.0,71.7122,71.7298,71.6418,71.7034,56266.0
2019-06-06 14:40:00,81.49,81.58,81.44,81.56,70453.0,71.7122,71.7914,71.6682,71.7738,70453.0
2019-06-06 14:45:00,81.57,81.59,81.5,81.54,76298.0,71.7826,71.8002,71.721,71.7562,76298.0
2019-06-06 14:50:00,81.54,81.62,81.54,81.56,177106.0,71.7562,71.8266,71.7562,71.7738,177106.0
2019-06-06 14:55:00,81.55,81.55,81.48,81.51,44873.0,71.765,71.765,71.7034,71.7298,44873.0
2019-06-06 15:00:00,81.51,81.56,81.46,81.52,191345.0,71.7298,71.7738,71.6858,71.7386,191345.0
2019-06-06 15:05:00,81.52,81.57,81.49,81.51,153262.0,71.7386,71.7826,71.7122,71.7298,153262.0
2019-06-06 15:10:00,81.51,81.52,81.47,81.5,106041.0,71.7298,71.7386,71.6946,71.721,106041.0
2019-06-06 15:15:00,81.5,81.56,81.48,81.5,74364.0,71.721,71.7738,71.7034,71.721,74364.0
2019-06-06 15:20:00,81.5,81.54,81.46,81.52,81079.0,71.721,71.7562,71.6858,71.7386,81079.0
2019-06-06 15:25:00,81.53,81.56,81.48,81.53,94655.0,71.7474,71.7738,71.7034,71.7474,94655.0
2019-06-06 15:30:00,81.53,81.55,81.46,81.51,150275.0,71.7474,71.765,71.6858,71.7298,150275.0
2019-06-06 15:35:00,81.51,81.54,81.4,81.45,144404.0,71.7298,71.7562,71.633,71.677,144404.0
2019-06-06 15:40:00,81.45,81.49,81.43,81.47,85153.0,71.677,71.7122,71.6594,71.6946,85153.0
2019-06-06 15:45:00,81.46,81.49,81.39,81.43,218744.0,71.6858,71.7122,71.6242,71.6594,218744.0
2019-06-06 15:50:00,81.44,81.5,81.37,81.4,114572.0,71.6682,71.721,71.6066,71.633,114572.0
2019-06-06 15:55:00,81.4,81.43,81.31,81.41,361156.0,71.633,71.6594,71.5538,71.6418,361156.0
2019-06-07 09:30:00,81.97,82.39,81.5,82.14,313784.0,72.1346,72.5042,71.721,72.2842,313784.0
2019-06-07 09:35:00,82.13,82.61,82.1,82.55,303227.0,72.2754,72.6978,72.249,72.645,303227.0
2019-06-07 09:40:00,82.54,82.59,82.45,82.47,142313.0,72.6362,72.6802,72.557,72.5746,142313.0
2019-06-07 09:45:00,82.49,82.65,82.42,82.51,192351.0,72.5922,72.733,72.5306,72.6098,192351.0
2019-06-07 09:50:00,82.51,82.52,82.31,82.46,144834.0,72.6098,72.6186,72.4338,72.5658,144834.0
2019-06-07 09:55:00,82.47,82.8,82.47,82.76,122874.0,72.5746,72.865,72.5746,72.8298,122874.0
2019-06-07 10:00:00,82.75,82.96,82.75,82.8,185764.0,72.821,73.0058,72.821,72.865,185764.0
2019-06-07 10:05:00,82.8,82.89,82.71,82.78,100050.0,72.865,72.9442,72.7858,72.8474,100050.0
2019-06-07 10:10:00,82.78,83.11,82.77,82.97,261437.0,72.8474,73.1378,72.8386,73.0146,261437.0
2019-06-07 10:15:00,82.98,83.09,82.9,83.09,132859.0,73.0234,73.1202,72.953,73.1202,132859.0
2019-06-07 10:20:00,83.08,83.17,83.05,83.08,197162.0,73.1114,73.1906,73.085,73.1114,197162.0
2019-06-07 10:25:00,83.08,83.33,82.97,83.29,161183.0,73.1114,73.3314,73.0146,73.2962,161183.0
2019-06-07 10:30:00,83.29,83.3,83.03,83.09,150300.0,73.2962,73.305,73.0674,73.1202,150300.0
2019-06-07 10:35:00,83.1,83.13,82.96,83.01,55272.0,73.129,73.1554,73.0058,73.0498,55272.0
2019-06-07 10:40:00,83.01,83.1,82.99,83.1,62000.0,73.0498,73.129,73.0322,73.129,62000.0
2019-06-07 10:45:00,83.09,83.23,83.05,83.11,94763.0,73.1202,73.2434,73.085,73.1378,94763.0
2019-06-07 10:50:00,83.1,83.11,83.0,83.01,158404.0,73.129,73.1378,73.041,73.0498,158404.0
2019-06-07 10:55:00,83.02,83.11,83.01,83.11,108417.0,73.0586,73.1378,73.0498,73.1378,108417.0
2019-06-07 11:00:00,83.11,83.13,83.05,83.05,68465.0,73.1378,73.1554,73.085,73.085,68465.0
2019-06-07 11:05:00,83.05,83.05,82.94,82.97,66868.0,73.085,73.085,72.9882,73.0146,66868.0
2019-06-07 11:10:00,82.97,82.99,82.85,82.89,79204.0,73.0146,73.0322,72.909,72.9442,79204.0
2019-06-07 11:15:00,82.89,82.98,82.82,82.94,53754.0,72.9442,73.0234,72.8826,72.9882,53754.0
2019-06-07 11:20:00,82.94,82.95,82.87,82.88,70788.0,72.9882,72.997,72.9266,72.9354,70788.0
2019-06-07 11:25:00,82.88,82.9,82.78,82.79,62416.0,72.9354,72.953,72.8474,72.8562,62416.0
2019-06-07 11:30:00,82.78,82.88,82.78,82.87,55634.0,72.8474,72.9354,72.8474,72.9266,55634.0
2019-06-07 11:35:00,82.87,82.89,82.79,82.81,50775.0,72.9266,72.9442,72.8562,72.8738,50775.0
2019-06-07 11:40:00,82.81,82.9,82.79,82.89,60779.0,72.8738,72.953,72.8562,72.9442,60779.0
2019-06-07 11:45:00,82.88,82.9,82.79,82.89,126712.0,72.9354,72.953,72.8562,72.9442,126712.0
2019-06-07 11:50:00,82.89,82.89,82.79,82.81,71982.0,72.9442,72.9442,72.8562,72.8738,71982.0
2019-06-07 11:55:00,82.81,82.85,82.8,82.85,70065.0,72.8738,72.909,72.865,72.909,70065.0
2019-06-07 12:00:00,82.84,82.89,82.81,82.88,73438.0,72.9002,72.9442,72.8738,72.9354,73438.0
2019-06-07 12:05:00,82.89,82.92,82.87,82.91,48486.0,72.9442,72.9706,72.9266,72.9618,48486.0
2019-06-07 12:10:00,82.91,83.02,82.89,83.01,64030.0,72.9618,73.0586,72.9442,73.0498,64030.0
2019-06-07 12:15:00,83.02,83.09,83.0,83.05,87466.0,73.0586,73.1202,73.041,73.085,87466.0
2019-06-07 12:20:00,83.04,83.18,83.02,83.17,95433.0,73.0762,73.1994,73.0586,73.1906,95433.0
2019-06-07 12:25:00,83.18,83.18,83.12,83.13,50058.0,73.1994,73.1994,73.1466,73.1554,50058.0
2019-06-07 12:30:00,83.13,83.14,83.05,83.08,75764.0,73.1554,73.1642,73.085,73.1114,75764.0
2019-06-07 12:35:00,83.09,83.1,82.97,83.02,82158.0,73.1202,73.129,73.0146,73.0586,82158.0
2019-06-07 12:40:00,83.02,83.03,82.98,83.03,58731.0,73.0586,73.0674,73.0234,73.0674,58731.0
2019-06-07 12:45:00,83.03,83.03,82.99,83.01,49750.0,73.0674,73.0674,73.0322,73.0498,49750.0
2019-06-07 12:50:00,83.01,83.09,82.96,82.96,71834.0,73.0498,73.1202,73.0058,73.0058,71834.0
2019-06-07 12:55:00,82.96,83.03,82.95,83.02,103699.0,73.0058,73.0674,72.997,73.0586,103699.0
2019-06-07 13:00:00,83.02,83.03,82.93,82.97,29427.0,73.0586,73.0674,72.9794,73.0146,29427.0
2019-06-07 13:05:00,82.97,82.98,82.9,82.95,40782.0,73.0146,73.0234,72.953,72.997,40782.0
2019-06-07 13:10:00,82.95,82.96,82.92,82.94,31258.0,72.997,73.0058,72.9706,72.9882,31258.0
2019-06-07 13:15:00,82.95,83.04,82.94,83.01,46262.0,72.997,73.0762,72.9882,73.0498,46262.0
2019-06-07 13:20:00,83.01,83.03,82.95,82.98,54551.0,73.0498,73.0674,72.997,73.0234,54551.0
2019-06-07 13:25:00,82.98,83.0,82.96,82.98,45731.0,73.0234,73.041,73.0058,73.0234,45731.0
2019-06-07 13:30:00,82.98,83.01,82.98,82.99,34199.0,73.0234,73.0498,73.0234,73.0322,34199.0
2019-06-07 13:35:00,83.0,83.02,82.97,83.0,62816.0,73.041,73.0586,73.0146,73.041,62816.0
2019-06-07 13:40:00,83.01,83.02,82.98,83.02,36682.0,73.0498,73.0586,73.0234,73.0586,36682.0
2019-06-07 13:45:00,83.02,83.02,82.95,82.97,46544.0,73.0586,73.0586,72.997,73.0146,46544.0
2019-06-07 13:50:00,82.97,82.98,82.95,82.96,30562.0,73.0146,73.0234,72.997,73.0058,30562.0
2019-06-07 13:55:00,82.97,83.01,82.96,82.99,55198.0,73.0146,73.0498,73.0058,73.0322,55198.0
2019-06-07 14:00:00,83.0,83.0,82.93,82.95,32488.0,73.041,73.041,72.9794,72.997,32488.0
2019-06-07 14:05:00,82.94,83.05,82.9,83.03,128322.0,72.9882,73.085,72.953,73.0674,128322.0
2019-06-07 14:10:00,83.03,83.04,82.99,83.01,68613.0,73.0674,73.0762,73.0322,73.0498,68613.0
2019-06-07 14:15:00,83.01,83.03,82.98,82.99,53624.0,73.0498,73.0674,73.0234,73.0322,53624.0
2019-06-07 14:20:00,82.98,83.02,82.98,83.02,68027.0,73.0234,73.0586,73.0234,73.0586,68027.0
2019-06-07 14:25:00,83.02,83.03,82.93,82.98,67804.0,73.0586,73.0674,72.9794,73.0234,67804.0
2019-06-07 14:30:00,82.98,83.01,82.95,82.99,41637.0,73.0234,73.0498,72.997,73.0322,41637.0
2019-06-07 14:35:00,83.0,83.0,82.94,82.98,26556.0,73.041,73.041,72.9882,73.0234,26556.0
2019-06-07 14:40:00,82.99,82.99,82.85,82.86,43687.0,73.0322,73.0322,72.909,72.9178,43687.0
2019-06-07 14:45:00,82.87,82.88,82.74,82.76,57826.0,72.9266,72.9354,72.8122,72.8298,57826.0
2019-06-07 14:50:00,82.76,82.76,82.71,82.71,112488.0,72.8298,72.8298,72.7858,72.7858,112488.0
2019-06-07 14:55:00,82.7,82.73,82.65,82.69,99701.0,72.777,72.8034,72.733,72.7682,99701.0
2019-06-07 15:00:00,82.69,82.71,82.56,82.58,109178.0,72.7682,72.7858,72.6538,72.6714,109178.0
2019-06-07 15:05:00,82.58,82.62,82.49,82.61,136154.0,72.6714,72.7066,72.5922,72.6978,136154.0
2019-06-07 15:10:00,82.61,82.68,82.6,82.66,108025.0,72.6978,72.7594,72.689,72.7418,108025.0
2019-06-07 15:15:00,82.66,82.66,82.57,82.6,82485.0,72.7418,72.7418,72.6626,72.689,82485.0
2019-06-07 15:20:00,82.61,82.62,82.56,82.59,71770.0,72.6978,72.7066,72.6538,72.6802,71770.0
2019-06-07 15:25:00,82.58,82.65,82.58,82.64,65511.0,72.6714,72.733,72.6714,72.7242,65511.0
2019-06-07 15:30:00,82.65,82.66,82.58,82.63,84277.0,72.733,72.7418,72.6714,72.7154,84277.0
2019-06-07 15:35:00,82.63,82.66,82.62,82.63,118186.0,72.7154,72.7418,72.7066,72.7154,118186.0
2019-06-07 15:40:00,82.63,82.74,82.6,82.67,102281.0,72.7154,72.8122,72.689,72.7506,102281.0
2019-06-07 15:45:00,82.66,82.66,82.48,82.63,178137.0,72.7418,72.7418,72.5834,72.7154,178137.0
2019-06-07 15:50:00,82.63,82.64,82.4,82.42,163458.0,72.7154,72.7242,72.513,72.5306,163458.0
2019-06-07 15:55:00,82.42,82.56,82.42,82.47,426104.0,72.5306,72.6538,72.5306,72.5746,426104.0
2019-06-10 09:30:00,82.87,82.87,82.23,82.24,200757.0,72.9266,72.9266,72.3634,72.3722,200757.0
2019-06-10 09:35:00,82.25,82.52,82.16,82.49,95269.0,72.381,72.6186,72.3018,72.5922,95269.0
2019-06-10 09:40:00,82.49,82.51,82.35,82.49,186911.0,72.5922,72.6098,72.469,72.5922,186911.0
2019-06-10 09:45:00,82.49,82.59,82.36,82.45,73343.0,72.5922,72.6802,72.4778,72.557,73343.0
2019-06-10 09:50:00,82.45,82.5,82.4,82.46,63652.0,72.557,72.601,72.513,72.5658,63652.0
2019-06-10 09:55:00,82.47,82.55,82.46,82.52,49506.0,72.5746,72.645,72.5658,72.6186,49506.0
2019-06-10 10:00:00,82.52,82.52,82.31,82.39,76923.0,72.6186,72.6186,72.4338,72.5042,76923.0
2019-06-10 10:05:00,82.39,82.53,82.38,82.51,55380.0,72.5042,72.6274,72.4954,72.6098,55380.0
2019-06-10 10:10:00,82.5,82.55,82.43,82.53,52102.0,72.601,72.645,72.5394,72.6274,52102.0
2019-06-10 10:15:00,82.53,82.68,82.53,82.61,75146.0,72.6274,72.7594,72.6274,72.6978,75146.0
2019-06-10 10:20:00,82.6,82.61,82.32,82.42,67690.0,72.689,72.6978,72.4426,72.5306,67690.0
2019-06-10 10:25:00,82.42,82.48,82.3,82.34,59872.0,72.5306,72.5834,72.425,72.4602,59872.0
2019-06-10 10:30:00,82.34,82.37,82.21,82.23,73129.0,72.4602,72.4866,72.3458,72.3634,73129.0
2019-06-10 10:35:00,82.22,82.33,82.15,82.27,71181.0,72.3546,72.4514,72.293,72.3986,71181.0
2019-06-10 10:40:00,82.28,82.38,82.23,82.34,55605.0,72.4074,72.4954,72.3634,72.4602,55605.0
2019-06-10 10:45:00,82.34,82.48,82.32,82.45,43428.0,72.4602,72.5834,72.4426,72.557,43428.0
2019-06-10 10:50:00,82.45,82.45,82.34,82.36,59483.0,72.557,72.557,72.4602,72.4778,59483.0
2019-06-10 10:55:00,82.36,82.36,82.26,82.28,44246.0,72.4778,72.4778,72.3898,72.4074,44246.0
2019-06-10 11:00:00,82.27,82.27,82.1,82.13,46592.0,72.3986,72.3986,72.249,72.2754,46592.0
2019-06-10 11:05:00,82.13,82.19,82.12,82.14,48987.0,72.2754,72.3282,72.2666,72.2842,48987.0
2019-06-10 11:10:00,82.14,82.32,82.13,82.29,68999.0,72.2842,72.4426,72.2754,72.4162,68999.0
2019-06-10 11:15:00,82.28,82.28,82.06,82.09,69487.0,72.4074,72.4074,72.2138,72.2402,69487.0
2019-06-10 11:20:00,82.09,82.11,81.96,81.98,81541.0,72.2402,72.2578,72.1258,72.1434,81541.0
2019-06-10 11:25:00,81.99,82.12,81.98,82.08,75233.0,72.1522,72.2666,72.1434,72.2314,75233.0
2019-06-10 11:30:00,82.09,82.12,82.02,82.12,47413.0,72.2402,72.2666,72.1786,72.2666,47413.0
2019-06-10 11:35:00,82.12,82.19,82.08,82.16,52396.0,72.2666,72.3282,72.2314,72.3018,52396.0
2019-06-10 11:40:00,82.15,82.21,82.13,82.2,54164.0,72.293,72.3458,72.2754,72.337,54164.0
2019-06-10 11:45:00,82.21,82.24,82.15,82.16,53479.0,72.3458,72.3722,72.293,72.3018,53479.0
2019-06-10 11:50:00,82.15,82.16,82.09,82.16,38435.0,72.293,72.3018,72.2402,72.3018,38435.0
2019-06-10 11:55:00,82.15,82.16,82.05,82.06,53378.0,72.293,72.3018,72.205,72.2138,53378.0
2019-06-10 12:00:00,82.06,82.08,82.0,82.0,34697.0,72.2138,72.2314,72.161,72.161,34697.0
2019-06-10 12:05:00,82.01,82.03,81.83,81.84,89549.0,72.1698,72.1874,72.0114,72.0202,89549.0
2019-06-10 12:10:00,81.83,81.85,81.76,81.83,57001.0,72.0114,72.029,71.9498,72.0114,57001.0
2019-06-10 12:15:00,81.83,81.85,81.74,81.74,32709.0,72.0114,72.029,71.9322,71.9322,32709.0
2019-06-10 12:20:00,81.74,81.81,81.72,81.78,31265.0,71.9322,71.9938,71.9146,71.9674,31265.0
2019-06-10 12:25:00,81.79,81.84,81.68,81.7,59767.0,71.9762,72.0202,71.8794,71.897,59767.0
2019-06-10 12:30:00,81.7,81.7,81.6,81.6,40426.0,71.897,71.897,71.809,71.809,40426.0
2019-06-10 12:35:00,81.6,81.63,81.48,81.49,91789.0,71.809,71.8354,71.7034,71.7122,91789.0
2019-06-10 12:40:00,81.5,81.55,81.45,81.5,83770.0,71.721,71.765,71.677,71.721,83770.0
2019-06-10 12:45:00,81.49,81.51,81.41,81.46,120422.0,71.7122,71.7298,71.6418,71.6858,120422.0
2019-06-10 12:50:00,81.47,81.49,81.38,81.48,87009.0,71.6946,71.7122,71.6154,71.7034,87009.0
2019-06-10 12:55:00,81.48,81.48,81.38,81.39,81691.0,71.7034,71.7034,71.6154,71.6242,81691.0
2019-06-10 13:00:00,81.4,81.57,81.38,81.56,74149.0,71.633,71.7826,71.6154,71.7738,74149.0
2019-06-10 13:05:00,81.56,81.59,81.53,81.57,36338.0,71.7738,71.8002,71.7474,71.7826,36338.0
2019-06-10 13:10:00,81.57,81.66,81.54,81.59,51784.0,71.7826,71.8618,71.7562,71.8002,51784.0
2019-06-10 13:15:00,81.59,81.62,81.55,81.55,31730.0,71.8002,71.8266,71.765,71.765,31730.0
2019-06-10 13:20:00,81.56,81.61,81.55,81.61,24353.0,71.7738,71.8178,71.765,71.8178,24353.0
2019-06-10 13:25:00,81.61,81.62,81.57,81.62,30568.0,71.8178,71.8266,71.7826,71.8266,30568.0
2019-06-10 13:30:00,81.61,81.66,81.6,81.61,32289.0,71.8178,71.8618,71.809,71.8178,32289.0
2019-06-10 13:35:00,81.62,81.65,81.6,81.63,44993.0,71.8266,71.853,71.809,71.8354,44993.0
2019-06-10 13:40:00,81.62,81.65,81.54,81.55,37574.0,71.8266,71.853,71.7562,71.765,37574.0
2019-06-10 13:45:00,81.54,81.66,81.52,81.63,39556.0,71.7562,71.8618,71.7386,71.8354,39556.0
2019-06-10 13:50:00,81.62,81.63,81.56,81.59,46148.0,71.8266,71.8354,71.7738,71.8002,46148.0
2019-06-10 13:55:00,81.59,81.61,81.56,81.6,47050.0,71.8002,71.8178,71.7738,71.809,47050.0
2019-06-10 14:00:00,81.59,81.6,81.46,81.52,97072.0,71.8002,71.809,71.6858,71.7386,97072.0
2019-06-10 14:05:00,81.51,81.59,81.5,81.58,45888.0,71.7298,71.8002,71.721,71.7914,45888.0
2019-06-10 14:10:00,81.58,81.58,81.48,81.5,73744.0,71.7914,71.7914,71.7034,71.721,73744.0
2019-06-10 14:15:00,81.5,81.59,81.49,81.58,66750.0,71.721,71.8002,71.7122,71.7914,66750.0
2019-06-10 14:20:00,81.59,81.62,81.51,81.57,78538.0,71.8002,71.8266,71.7298,71.7826,78538.0
2019-06-10 14:25:00,81.57,81.6,81.54,81.57,60747.0,71.7826,71.809,71.7562,71.7826,60747.0
2019-06-10 14:30:00,81.56,81.59,81.54,81.56,53997.0,71.7738,71.8002,71.7562,71.7738,53997.0
2019-06-10 14:35:00,81.56,81.68,81.53,81.66,80171.0,71.7738,71.8794,71.7474,71.8618,80171.0
2019-06-10 14:40:00,81.65,81.73,81.62,81.64,102574.0,71.853,71.9234,71.8266,71.8442,102574.0
2019-06-10 14:45:00,81.65,81.74,81.64,81.72,46235.0,71.853,71.9322,71.8442,71.9146,46235.0
2019-06-10 14:50:00,81.72,81.74,81.67,81.69,82581.0,71.9146,71.9322,71.8706,71.8882,82581.0
2019-06-10 14:55:00,81.7,81.78,81.68,81.75,71496.0,71.897,71.9674,71.8794,71.941,71496.0
2019-06-10 15:00:00,81.74,81.83,81.7,81.81,72142.0,71.9322,72.0114,71.897,71.9938,72142.0
2019-06-10 15:05:00,81.81,81.84,81.77,81.84,47862.0,71.9938,72.0202,71.9586,72.0202,47862.0
2019-06-10 15:10:00,81.84,81.86,81.72,81.73,43140.0,72.0202,72.0378,71.9146,71.9234,43140.0
2019-06-10 15:15:00,81.72,81.78,81.68,81.75,49718.0,71.9146,71.9674,71.8794,71.941,49718.0
2019-06-10 15:20:00,81.75,81.78,81.72,81.73,38157.0,71.941,71.9674,71.9146,71.9234,38157.0
2019-06-10 15:25:00,81.74,81.75,81.64,81.69,33589.0,71.9322,71.941,71.8442,71.8882,33589.0
2019-06-10 15:30:00,81.69,81.91,81.66,81.83,78345.0,71.8882,72.0818,71.8618,72.0114,78345.0
2019-06-10 15:35:00,81.82,81.92,81.79,81.87,54901.0,72.0026,72.0906,71.9762,72.0466,54901.0
2019-06-10 15:40:00,81.88,81.95,81.84,81.91,70815.0,72.0554,72.117,72.0202,72.0818,70815.0
2019-06-10 15:45:00,81.91,81.95,81.84,81.92,85783.0,72.0818,72.117,72.0202,72.0906,85783.0
2019-06-10 15:50:00,81.92,81.96,81.88,81.95,149850.0,72.0906,72.1258,72.0554,72.117,149850.0
2019-06-10 15:55:00,81.95,82.03,81.89,81.92,312058.0,72.117,72.1874,72.0642,72.0906,312058.0
2019-06-11 09:30:00,82.33,82.73,82.3,82.65,194296.0,72.4514,72.8034,72.425,72.733,194296.0
2019-06-11 09:35:00,82.66,82.72,82.31,82.44,90668.0,72.7418,72.7946,72.4338,72.5482,90668.0
2019-06-11 09:40:00,82.44,82.56,82.4,82.47,62702.0,72.5482,72.6538,72.513,72.5746,62702.0
2019-06-11 09:45:00,82.47,82.68,82.47,82.58,94454.0,72.5746,72.7594,72.5746,72.6714,94454.0
2019-06-11 09:50:00,82.6,82.79,82.54,82.66,155496.0,72.689,72.8562,72.6362,72.7418,155496.0
2019-06-11 09:55:00,82.66,82.77,82.6,82.75,64742.0,72.7418,72.8386,72.689,72.821,64742.0
2019-06-11 10:00:00,82.76,82.86,82.69,82.79,100889.0,72.8298,72.9178,72.7682,72.8562,100889.0
2019-06-11 10:05:00,82.79,82.86,82.64,82.74,85167.0,72.8562,72.9178,72.7242,72.8122,85167.0
2019-06-11 10:10:00,82.75,82.78,82.57,82.65,79765.0,72.821,72.8474,72.6626,72.733,79765.0
2019-06-11 10:15:00,82.65,82.68,82.52,82.65,48801.0,72.733,72.7594,72.6186,72.733,48801.0
2019-06-11 10:20:00,82.65,82.71,82.6,82.64,69376.0,72.733,72.7858,72.689,72.7242,69376.0
2019-06-11 10:25:00,82.64,82.67,82.54,82.65,54953.0,72.7242,72.7506,72.6362,72.733,54953.0
2019-06-11 10:30:00,82.65,82.66,82.47,82.47,58723.0,72.733,72.7418,72.5746,72.5746,58723.0
2019-06-11 10:35:00,82.47,82.48,82.38,82.44,49595.0,72.5746,72.5834,72.4954,72.5482,49595.0
2019-06-11 10:40:00,82.44,82.53,82.39,82.41,43836.0,72.5482,72.6274,72.5042,72.5218,43836.0
2019-06-11 10:45:00,82.4,82.44,82.3,82.31,41764.0,72.513,72.5482,72.425,72.4338,41764.0
2019-06-11 10:50:00,82.33,82.33,82.16,82.24,67115.0,72.4514,72.4514,72.3018,72.3722,67115.0
2019-06-11 10:55:00,82.23,82.32,82.23,82.28,55736.0,72.3634,72.4426,72.3634,72.4074,55736.0
2019-06-11 11:00:00,82.27,82.28,82.12,82.15,40102.0,72.3986,72.4074,72.2666,72.293,40102.0
2019-06-11 11:05:00,82.15,82.2,82.1,82.13,33322.0,72.293,72.337,72.249,72.2754,33322.0
2019-06-11 11:10:00,82.13,82.17,82.06,82.07,37663.0,72.2754,72.3106,72.2138,72.2226,37663.0
2019-06-11 11:15:00,82.06,82.22,82.04,82.22,54765.0,72.2138,72.3546,72.1962,72.3546,54765.0
2019-06-11 11:20:00,82.22,82.24,82.17,82.23,26245.0,72.3546,72.3722,72.3106,72.3634,26245.0
2019-06-11 11:25:00,82.24,82.24,82.09,82.13,48086.0,72.3722,72.3722,72.2402,72.2754,48086.0
2019-06-11 11:30:00,82.14,82.18,82.11,82.14,27142.0,72.2842,72.3194,72.2578,72.2842,27142.0
2019-06-11 11:35:00,82.15,82.21,82.11,82.16,39402.0,72.293,72.3458,72.2578,72.3018,39402.0
2019-06-11 11:40:00,82.17,82.19,82.04,82.1,75821.0,72.3106,72.3282,72.1962,72.249,75821.0
2019-06-11 11:45:00,82.11,82.16,82.07,82.16,30823.0,72.2578,72.3018,72.2226,72.3018,30823.0
2019-06-11 11:50:00,82.16,82.22,82.14,82.17,57445.0,72.3018,72.3546,72.2842,72.3106,57445.0
2019-06-11 11:55:00,82.16,82.23,82.13,82.14,58678.0,72.3018,72.3634,72.2754,72.2842,58678.0
2019-06-11 12:00:00,82.14,82.16,81.95,81.98,36189.0,72.2842,72.3018,72.117,72.1434,36189.0
2019-06-11 12:05:00,81.98,82.04,81.85,81.93,101263.0,72.1434,72.1962,72.029,72.0994,101263.0
2019-06-11 12:10:00,81.94,81.99,81.88,81.91,41523.0,72.1082,72.1522,72.0554,72.0818,41523.0
2019-06-11 12:15:00,81.9,82.0,81.87,81.94,37342.0,72.073,72.161,72.0466,72.1082,37342.0
2019-06-11 12:20:00,81.95,82.03,81.94,82.01,35178.0,72.117,72.1874,72.1082,72.1698,35178.0
2019-06-11 12:25:00,82.0,82.04,81.97,82.03,46140.0,72.161,72.1962,72.1346,72.1874,46140.0
2019-06-11 12:30:00,82.04,82.14,82.04,82.09,41364.0,72.1962,72.2842,72.1962,72.2402,41364.0
2019-06-11 12:35:00,82.09,82.13,82.04,82.11,23349.0,72.2402,72.2754,72.1962,72.2578,23349.0
2019-06-11 12:40:00,82.1,82.16,82.09,82.11,37922.0,72.249,72.3018,72.2402,72.2578,37922.0
2019-06-11 12:45:00,82.1,82.17,82.03,82.03,41380.0,72.249,72.3106,72.1874,72.1874,41380.0
2019-06-11 12:50:00,82.04,82.07,81.97,81.97,44189.0,72.1962,72.2226,72.1346,72.1346,44189.0
2019-06-11 12:55:00,81.96,82.0,81.87,81.89,25601.0,72.1258,72.161,72.0466,72.0642,25601.0
2019-06-11 13:00:00,81.89,82.0,81.86,81.98,38270.0,72.0642,72.161,72.0378,72.1434,38270.0
2019-06-11 13:05:00,81.98,82.03,81.92,81.94,80925.0,72.1434,72.1874,72.0906,72.1082,80925.0
2019-06-11 13:10:00,81.94,82.07,81.92,82.05,25302.0,72.1082,72.2226,72.0906,72.205,25302.0
2019-06-11 13:15:00,82.05,82.11,82.04,82.04,18186.0,72.205,72.2578,72.1962,72.1962,18186.0
2019-06-11 13:20:00,82.05,82.06,81.99,81.99,20413.0,72.205,72.2138,72.1522,72.1522,20413.0
2019-06-11 13:25:00,81.99,82.1,81.98,82.02,116319.0,72.1522,72.249,72.1434,72.1786,116319.0
2019-06-11 13:30:00,82.02,82.03,81.94,82.0,32005.0,72.1786,72.1874,72.1082,72.161,32005.0
2019-06-11 13:35:00,82.0,82.1,82.0,82.09,37102.0,72.161,72.249,72.161,72.2402,37102.0
2019-06-11 13:40:00,82.11,82.12,82.05,82.05,19481.0,72.2578,72.2666,72.205,72.205,19481.0
2019-06-11 13:45:00,82.05,82.09,82.04,82.07,71169.0,72.205,72.2402,72.1962,72.2226,71169.0
2019-06-11 13:50:00,82.08,82.13,82.07,82.12,23886.0,72.2314,72.2754,72.2226,72.2666,23886.0
2019-06-11 13:55:00,82.12,82.15,82.11,82.12,33507.0,72.2666,72.293,72.2578,72.2666,33507.0
2019-06-11 14:00:00,82.13,82.2,82.12,82.19,50042.0,72.2754,72.337,72.2666,72.3282,50042.0
2019-06-11 14:05:00,82.19,82.19,82.13,82.13,33878.0,72.3282,72.3282,72.2754,72.2754,33878.0
2019-06-11 14:10:00,82.14,82.14,82.01,82.06,89296.0,72.2842,72.2842,72.1698,72.2138,89296.0
2019-06-11 14:15:00,82.07,82.13,82.04,82.11,22792.0,72.2226,72.2754,72.1962,72.2578,22792.0
2019-06-11 14:20:00,82.12,82.18,82.08,82.14,23354.0,72.2666,72.3194,72.2314,72.2842,23354.0
2019-06-11 14:25:00,82.14,82.17,82.12,82.12,35244.0,72.2842,72.3106,72.2666,72.2666,35244.0
2019-06-11 14:30:00,82.13,82.16,82.1,82.15,44750.0,72.2754,72.3018,72.249,72.293,44750.0
2019-06-11 14:35:00,82.14,82.14,82.01,82.04,29638.0,72.2842,72.2842,72.1698,72.1962,29638.0
2019-06-11 14:40:00,82.05,82.08,82.02,82.05,23062.0,72.205,72.2314,72.1786,72.205,23062.0
2019-06-11 14:45:00,82.05,82.11,81.99,82.09,57355.0,72.205,72.2578,72.1522,72.2402,57355.0
2019-06-11 14:50:00,82.09,82.14,82.04,82.12,58096.0,72.2402,72.2842,72.1962,72.2666,58096.0
2019-06-11 14:55:00,82.12,82.14,82.05,82.1,33485.0,72.2666,72.2842,72.205,72.249,33485.0
2019-06-11 15:00:00,82.1,82.14,82.03,82.11,90498.0,72.249,72.2842,72.1874,72.2578,90498.0
2019-06-11 15:05:00,82.11,82.21,82.11,82.21,56119.0,72.2578,72.3458,72.2578,72.3458,56119.0
2019-06-11 15:10:00,82.2,82.22,82.15,82.15,58409.0,72.337,72.3546,72.293,72.293,58409.0
2019-06-11 15:15:00,82.16,82.21,82.15,82.16,40785.0,72.3018,72.3458,72.293,72.3018,40785.0
2019-06-11 15:20:00,82.15,82.19,82.07,82.17,124994.0,72.293,72.3282,72.2226,72.3106,124994.0
2019-06-11 15:25:00,82.17,82.18,82.08,82.15,41325.0,72.3106,72.3194,72.2314,72.293,41325.0
2019-06-11 15:30:00,82.14,82.29,82.12,82.27,164891.0,72.2842,72.4162,72.2666,72.3986,164891.0
2019-06-11 15:35:00,82.26,82.27,82.21,82.25,46542.0,72.3898,72.3986,72.3458,72.381,46542.0
2019-06-11 15:40:00,82.25,82.26,82.2,82.23,58524.0,72.381,72.3898,72.337,72.3634,58524.0
2019-06-11 15:45:00,82.23,82.23,82.14,82.15,85247.0,72.3634,72.3634,72.2842,72.293,85247.0
2019-06-11 15:50:00,82.14,82.29,82.13,82.29,186993.0,72.2842,72.4162,72.2754,72.4162,186993.0
2019-06-11 15:55:00,82.28,82.38,82.25,82.37,313754.0,72.4074,72.4954,72.381,72.4866,313754.0
2019-06-12 09:30:00,82.57,83.09,82.32,83.06,327539.0,72.6626,73.1202,72.4426,73.0938,327539.0
2019-06-12 09:35:00,83.07,83.4,83.05,83.37,211204.0,73.1026,73.393,73.085,73.3666,211204.0
2019-06-12 09:40:00,83.38,83.67,83.27,83.34,261820.0,73.3754,73.6306,73.2786,73.3402,261820.0
2019-06-12 09:45:00,83.34,83.46,83.3,83.32,97352.0,73.3402,73.4458,73.305,73.3226,97352.0
2019-06-12 09:50:00,83.31,83.41,83.24,83.33,99605.0,73.3138,73.4018,73.2522,73.3314,99605.0
2019-06-12 09:55:00,83.34,83.54,83.33,83.48,88420.0,73.3402,73.5162,73.3314,73.4634,88420.0
2019-06-12 10:00:00,83.48,83.61,83.42,83.56,104940.0,73.4634,73.5778,73.4106,73.5338,104940.0
2019-06-12 10:05:00,83.56,83.6,83.48,83.5,53586.0,73.5338,73.569,73.4634,73.481,53586.0
2019-06-12 10:10:00,83.49,83.6,83.49,83.58,59968.0,73.4722,73.569,73.4722,73.5514,59968.0
2019-06-12 10:15:00,83.58,83.59,83.45,83.49,58652.0,73.5514,73.5602,73.437,73.4722,58652.0
2019-06-12 10:20:00,83.48,83.51,83.32,83.33,55569.0,73.4634,73.4898,73.3226,73.3314,55569.0
2019-06-12 10:25:00,83.33,83.34,83.18,83.18,87912.0,73.3314,73.3402,73.1994,73.1994,87912.0
2019-06-12 10:30:00,83.17,83.22,83.1,83.18,75347.0,73.1906,73.2346,73.129,73.1994,75347.0
2019-06-12 10:35:00,83.17,83.23,83.07,83.17,63892.0,73.1906,73.2434,73.1026,73.1906,63892.0
2019-06-12 10:40:00,83.18,83.21,83.08,83.11,51093.0,73.1994,73.2258,73.1114,73.1378,51093.0
2019-06-12 10:45:00,83.11,83.22,83.11,83.14,64328.0,73.1378,73.2346,73.1378,73.1642,64328.0
2019-06-12 10:50:00,83.15,83.16,82.98,82.99,66370.0,73.173,73.1818,73.0234,73.0322,66370.0
2019-06-12 10:55:00,82.98,83.0,82.89,82.94,66011.0,73.0234,73.041,72.9442,72.9882,66011.0
2019-06-12 11:00:00,82.94,83.01,82.91,82.98,165608.0,72.9882,73.0498,72.9618,73.0234,165608.0
2019-06-12 11:05:00,82.97,82.98,82.88,82.91,71272.0,73.0146,73.0234,72.9354,72.9618,71272.0
2019-06-12 11:10:00,82.91,82.92,82.79,82.79,49214.0,72.9618,72.9706,72.8562,72.8562,49214.0
2019-06-12 11:15:00,82.8,82.92,82.77,82.91,50992.0,72.865,72.9706,72.8386,72.9618,50992.0
2019-06-12 11:20:00,82.92,82.92,82.83,82.86,55539.0,72.9706,72.9706,72.8914,72.9178,55539.0
2019-06-12 11:25:00,82.87,82.92,82.82,82.86,50295.0,72.9266,72.9706,72.8826,72.9178,50295.0
2019-06-12 11:30:00,82.86,82.96,82.84,82.95,34229.0,72.9178,73.0058,72.9002,72.997,34229.0
2019-06-12 11:35:00,82.96,82.97,82.89,82.96,64814.0,73.0058,73.0146,72.9442,73.0058,64814.0
2019-06-12 11:40:00,82.96,83.01,82.87,82.93,63137.0,73.0058,73.0498,72.9266,72.9794,63137.0
2019-06-12 11:45:00,82.94,83.01,82.92,82.93,34165.0,72.9882,73.0498,72.9706,72.9794,34165.0
2019-06-12 11:50:00,82.94,82.99,82.93,82.96,37652.0,72.9882,73.0322,72.9794,73.0058,37652.0
2019-06-12 11:55:00,82.97,83.02,82.96,83.01,26084.0,73.0146,73.0586,73.0058,73.0498,26084.0
2019-06-12 12:00:00,83.0,83.06,82.9,82.9,83857.0,73.041,73.0938,72.953,72.953,83857.0
2019-06-12 12:05:00,82.9,82.99,82.86,82.95,33375.0,72.953,73.0322,72.9178,72.997,33375.0
2019-06-12 12:10:00,82.95,82.96,82.86,82.87,25862.0,72.997,73.0058,72.9178,72.9266,25862.0
2019-06-12 12:15:00,82.86,82.96,82.85,82.95,50920.0,72.9178,73.0058,72.909,72.997,50920.0
2019-06-12 12:20:00,82.94,83.0,82.89,82.96,42599.0,72.9882,73.041,72.9442,73.0058,42599.0
2019-06-12 12:25:00,82.96,82.99,82.95,82.97,32223.0,73.0058,73.0322,72.997,73.0146,32223.0
2019-06-12 12:30:00,82.98,82.99,82.94,82.96,53041.0,73.0234,73.0322,72.9882,73.0058,53041.0
2019-06-12 12:35:00,82.97,82.98,82.94,82.97,19888.0,73.0146,73.0234,72.9882,73.0146,19888.0
2019-06-12 12:40:00,82.97,83.0,82.94,82.96,31398.0,73.0146,73.041,72.9882,73.0058,31398.0
2019-06-12 12:45:00,82.96,83.02,82.95,83.0,51686.0,73.0058,73.0586,72.997,73.041,51686.0
2019-06-12 12:50:00,83.0,83.02,82.97,83.0,55345.0,73.041,73.0586,73.0146,73.041,55345.0
2019-06-12 12:55:00,83.01,83.01,82.91,82.94,56425.0,73.0498,73.0498,72.9618,72.9882,56425.0
2019-06-12 13:00:00,82.95,82.97,82.93,82.94,25610.0,72.997,73.0146,72.9794,72.9882,25610.0
2019-06-12 13:05:00,82.95,83.02,82.94,82.95,38326.0,72.997,73.0586,72.9882,72.997,38326.0
2019-06-12 13:10:00,82.95,82.95,82.88,82.9,49685.0,72.997,72.997,72.9354,72.953,49685.0
2019-06-12 13:15:00,82.9,82.95,82.87,82.95,23577.0,72.953,72.997,72.9266,72.997,23577.0
2019-06-12 13:20:00,82.95,82.97,82.93,82.94,29064.0,72.997,73.0146,72.9794,72.9882,29064.0
2019-06-12 13:25:00,82.93,82.94,82.89,82.9,44762.0,72.9794,72.9882,72.9442,72.953,44762.0
2019-06-12 13:30:00,82.9,82.93,82.89,82.93,33521.0,72.953,72.9794,72.9442,72.9794,33521.0
2019-06-12 13:35:00,82.93,82.98,82.88,82.89,37315.0,72.9794,73.0234,72.9354,72.9442,37315.0
2019-06-12 13:40:00,82.89,82.92,82.88,82.91,27167.0,72.9442,72.9706,72.9354,72.9618,27167.0
2019-06-12 13:45:00,82.92,82.97,82.91,82.97,32169.0,72.9706,73.0146,72.9618,73.0146,32169.0
2019-06-12 13:50:00,82.97,82.98,82.94,82.95,23770.0,73.0146,73.0234,72.9882,72.997,23770.0
2019-06-12 13:55:00,82.95,83.0,82.94,82.98,22641.0,72.997,73.041,72.9882,73.0234,22641.0
2019-06-12 14:00:00,82.98,83.06,82.96,83.04,43441.0,73.0234,73.0938,73.0058,73.0762,43441.0
2019-06-12 14:05:00,83.04,83.04,82.98,83.01,25653.0,73.0762,73.0762,73.0234,73.0498,25653.0
2019-06-12 14:10:00,83.02,83.07,83.01,83.05,19754.0,73.0586,73.1026,73.0498,73.085,19754.0
2019-06-12 14:15:00,83.05,83.07,82.99,83.0,21342.0,73.085,73.1026,73.0322,73.041,21342.0
2019-06-12 14:20:00,83.01,83.03,82.98,82.98,29292.0,73.0498,73.0674,73.0234,73.0234,29292.0
2019-06-12 14:25:00,82.98,83.03,82.96,83.03,65509.0,73.0234,73.0674,73.0058,73.0674,65509.0
2019-06-12 14:30:00,83.03,83.08,83.02,83.06,35113.0,73.0674,73.1114,73.0586,73.0938,35113.0
2019-06-12 14:35:00,83.06,83.12,82.98,82.98,80419.0,73.0938,73.1466,73.0234,73.0234,80419.0
2019-06-12 14:40:00,82.98,83.04,82.98,83.0,37762.0,73.0234,73.0762,73.0234,73.041,37762.0
2019-06-12 14:45:00,83.0,83.07,82.99,83.03,37905.0,73.041,73.1026,73.0322,73.0674,37905.0
2019-06-12 14:50:00,83.03,83.05,82.95,82.96,43035.0,73.0674,73.085,72.997,73.0058,43035.0
2019-06-12 14:55:00,82.96,82.97,82.94,82.96,19364.0,73.0058,73.0146,72.9882,73.0058,19364.0
2019-06-12 15:00:00,82.97,82.97,82.86,82.86,39708.0,73.0146,73.0146,72.9178,72.9178,39708.0
2019-06-12 15:05:00,82.86,82.95,82.86,82.95,41230.0,72.9178,72.997,72.9178,72.997,41230.0
2019-06-12 15:10:00,82.95,82.95,82.88,82.92,28020.0,72.997,72.997,72.9354,72.9706,28020.0
2019-06-12 15:15:00,82.92,82.93,82.86,82.86,36758.0,72.9706,72.9794,72.9178,72.9178,36758.0
2019-06-12 15:20:00,82.85,82.89,82.82,82.83,31292.0,72.909,72.9442,72.8826,72.8914,31292.0
2019-06-12 15:25:00,82.83,82.91,82.82,82.91,55177.0,72.8914,72.9618,72.8826,72.9618,55177.0
2019-06-12 15:30:00,82.91,82.96,82.89,82.92,51842.0,72.9618,73.0058,72.9442,72.9706,51842.0
2019-06-12 15:35:00,82.92,82.92,82.82,82.82,60916.0,72.9706,72.9706,72.8826,72.8826,60916.0
2019-06-12 15:40:00,82.82,82.92,82.82,82.89,58189.0,72.8826,72.9706,72.8826,72.9442,58189.0
2019-06-12 15:45:00,82.88,82.93,82.87,82.9,81208.0,72.9354,72.9794,72.9266,72.953,81208.0
2019-06-12 15:50:00,82.91,82.97,82.89,82.92,89854.0,72.9618,73.0146,72.9442,72.9706,89854.0
2019-06-12 15:55:00,82.93,82.95,82.88,82.94,204872.0,72.9794,72.997,72.9354,72.9882,204872.0
2019-06-13 09:30:00,83.35,83.95,83.25,83.94,325624.0,73.349,73.877,73.261,73.8682,325624.0
2019-06-13 09:35:00,83.97,84.05,83.71,83.72,208410.0,73.8946,73.965,73.6658,73.6746,208410.0
2019-06-13 09:40:00,83.72,83.76,83.55,83.73,182107.0,73.6746,73.7098,73.525,73.6834,182107.0
2019-06-13 09:45:00,83.73,83.78,83.41,83.5,75747.0,73.6834,73.7274,73.4018,73.481,75747.0
2019-06-13 09:50:00,83.5,83.57,83.45,83.54,54751.0,73.481,73.5426,73.437,73.5162,54751.0
2019-06-13 09:55:00,83.54,83.64,83.52,83.59,54443.0,73.5162,73.6042,73.4986,73.5602,54443.0
2019-06-13 10:00:00,83.6,83.68,83.57,83.6,65928.0,73.569,73.6394,73.5426,73.569,65928.0
2019-06-13 10:05:00,83.6,83.7,83.55,83.6,52306.0,73.569,73.657,73.525,73.569,52306.0
2019-06-13 10:10:00,83.59,83.66,83.51,83.53,66228.0,73.5602,73.6218,73.4898,73.5074,66228.0
2019-06-13 10:15:00,83.53,83.53,83.4,83.49,86291.0,73.5074,73.5074,73.393,73.4722,86291.0
2019-06-13 10:20:00,83.48,83.53,83.46,83.48,53610.0,73.4634,73.5074,73.4458,73.4634,53610.0
2019-06-13 10:25:00,83.48,83.49,83.31,83.39,52431.0,73.4634,73.4722,73.3138,73.3842,52431.0
2019-06-13 10:30:00,83.39,83.42,83.31,83.34,57958.0,73.3842,73.4106,73.3138,73.3402,57958.0
2019-06-13 10:35:00,83.34,83.42,83.32,83.41,43250.0,73.3402,73.4106,73.3226,73.4018,43250.0
2019-06-13 10:40:00,83.4,83.43,83.26,83.29,56963.0,73.393,73.4194,73.2698,73.2962,56963.0
2019-06-13 10:45:00,83.28,83.34,83.25,83.29,36297.0,73.2874,73.3402,73.261,73.2962,36297.0
2019-06-13 10:50:00,83.29,83.32,83.22,83.29,33231.0,73.2962,73.3226,73.2346,73.2962,33231.0
2019-06-13 10:55:00,83.3,83.3,83.18,83.21,29501.0,73.305,73.305,73.1994,73.2258,29501.0
2019-06-13 11:00:00,83.21,83.25,83.1,83.11,69794.0,73.2258,73.261,73.129,73.1378,69794.0
2019-06-13 11:05:00,83.12,83.12,83.02,83.11,33742.0,73.1466,73.1466,73.0586,73.1378,33742.0
2019-06-13 11:10:00,83.11,83.16,83.08,83.13,49290.0,73.1378,73.1818,73.1114,73.1554,49290.0
2019-06-13 11:15:00,83.13,83.14,83.09,83.12,32947.0,73.1554,73.1642,73.1202,73.1466,32947.0
2019-06-13 11:20:00,83.13,83.28,83.13,83.27,30454.0,73.1554,73.2874,73.1554,73.2786,30454.0
2019-06-13 11:25:00,83.27,83.33,83.25,83.33,30795.0,73.2786,73.3314,73.261,73.3314,30795.0
2019-06-13 11:30:00,83.33,83.35,83.27,83.3,56239.0,73.3314,73.349,73.2786,73.305,56239.0
2019-06-13 11:35:00,83.3,83.37,83.25,83.36,45305.0,73.305,73.3666,73.261,73.3578,45305.0
2019-06-13 11:40:00,83.35,83.38,83.3,83.31,31938.0,73.349,73.3754,73.305,73.3138,31938.0
2019-06-13 11:45:00,83.31,83.38,83.28,83.37,30386.0,73.3138,73.3754,73.2874,73.3666,30386.0
2019-06-13 11:50:00,83.37,83.4,83.34,83.4,81091.0,73.3666,73.393,73.3402,73.393,81091.0
2019-06-13 11:55:00,83.4,83.41,83.29,83.39,93088.0,73.393,73.4018,73.2962,73.3842,93088.0
2019-06-13 12:00:00,83.39,83.44,83.37,83.39,40343.0,73.3842,73.4282,73.3666,73.3842,40343.0
2019-06-13 12:05:00,83.39,83.44,83.35,83.4,37005.0,73.3842,73.4282,73.349,73.393,37005.0
2019-06-13 12:10:00,83.4,83.4,83.35,83.36,27849.0,73.393,73.393,73.349,73.3578,27849.0
2019-06-13 12:15:00,83.37,83.39,83.29,83.31,28719.0,73.3666,73.3842,73.2962,73.3138,28719.0
2019-06-13 12:20:00,83.31,83.32,83.2,83.22,33293.0,73.3138,73.3226,73.217,73.2346,33293.0
2019-06-13 12:25:00,83.23,83.23,83.07,83.08,53491.0,73.2434,73.2434,73.1026,73.1114,53491.0
2019-06-13 12:30:00,83.08,83.15,83.05,83.14,36321.0,73.1114,73.173,73.085,73.1642,36321.0
2019-06-13 12:35:00,83.14,83.22,83.14,83.19,24426.0,73.1642,73.2346,73.1642,73.2082,24426.0
2019-06-13 12:40:00,83.19,83.23,83.15,83.21,25133.0,73.2082,73.2434,73.173,73.2258,25133.0
2019-06-13 12:45:00,83.22,83.27,83.2,83.22,28996.0,73.2346,73.2786,73.217,73.2346,28996.0
2019-06-13 12:50:00,83.22,83.31,83.21,83.31,25612.0,73.2346,73.3138,73.2258,73.3138,25612.0
2019-06-13 12:55:00,83.32,83.33,83.28,83.33,35256.0,73.3226,73.3314,73.2874,73.3314,35256.0
2019-06-13 13:00:00,83.34,83.4,83.33,83.35,52332.0,73.3402,73.393,73.3314,73.349,52332.0
2019-06-13 13:05:00,83.35,83.35,83.29,83.32,41309.0,73.349,73.349,73.2962,73.3226,41309.0
2019-06-13 13:10:00,83.32,83.33,83.25,83.26,29364.0,73.3226,73.3314,73.261,73.2698,29364.0
2019-06-13 13:15:00,83.26,83.3,83.24,83.25,37219.0,73.2698,73.305,73.2522,73.261,37219.0
2019-06-13 13:20:00,83.26,83.32,83.24,83.31,49783.0,73.2698,73.3226,73.2522,73.3138,49783.0
2019-06-13 13:25:00,83.33,83.35,83.26,83.26,21482.0,73.3314,73.349,73.2698,73.2698,21482.0
2019-06-13 13:30:00,83.27,83.32,83.27,83.3,36458.0,73.2786,73.3226,73.2786,73.305,36458.0
2019-06-13 13:35:00,83.29,83.35,83.28,83.34,29077.0,73.2962,73.349,73.2874,73.3402,29077.0
2019-06-13 13:40:00,83.34,83.36,83.31,83.35,32187.0,73.3402,73.3578,73.3138,73.349,32187.0
2019-06-13 13:45:00,83.34,83.37,83.3,83.37,35890.0,73.3402,73.3666,73.305,73.3666,35890.0
2019-06-13 13:50:00,83.38,83.42,83.36,83.41,57226.0,73.3754,73.4106,73.3578,73.4018,57226.0
2019-06-13 13:55:00,83.4,83.46,83.39,83.44,71153.0,73.393,73.4458,73.3842,73.4282,71153.0
2019-06-13 14:00:00,83.45,83.47,83.4,83.47,75362.0,73.437,73.4546,73.393,73.4546,75362.0
2019-06-13 14:05:00,83.48,83.5,83.4,83.42,43865.0,73.4634,73.481,73.393,73.4106,43865.0
2019-06-13 14:10:00,83.43,83.47,83.42,83.47,36588.0,73.4194,73.4546,73.4106,73.4546,36588.0
2019-06-13 14:15:00,83.47,83.48,83.28,83.36,78811.0,73.4546,73.4634,73.2874,73.3578,78811.0
2019-06-13 14:20:00,83.36,83.44,83.32,83.42,43518.0,73.3578,73.4282,73.3226,73.4106,43518.0
2019-06-13 14:25:00,83.42,83.43,83.36,83.42,38462.0,73.4106,73.4194,73.3578,73.4106,38462.0
2019-06-13 14:30:00,83.43,83.43,83.31,83.31,37888.0,73.4194,73.4194,73.3138,73.3138,37888.0
2019-06-13 14:35:00,83.31,83.35,83.26,83.31,57308.0,73.3138,73.349,73.2698,73.3138,57308.0
2019-06-13 14:40:00,83.31,83.32,83.19,83.31,56540.0,73.3138,73.3226,73.2082,73.3138,56540.0
2019-06-13 14:45:00,83.32,83.33,83.23,83.25,40651.0,73.3226,73.3314,73.2434,73.261,40651.0
2019-06-13 14:50:00,83.25,83.25,83.18,83.19,54860.0,73.261,73.261,73.1994,73.2082,54860.0
2019-06-13 14:55:00,83.18,83.21,83.09,83.13,69272.0,73.1994,73.2258,73.1202,73.1554,69272.0
2019-06-13 15:00:00,83.12,83.19,83.09,83.18,61704.0,73.1466,73.2082,73.1202,73.1994,61704.0
2019-06-13 15:05:00,83.17,83.2,83.14,83.17,58841.0,73.1906,73.217,73.1642,73.1906,58841.0
2019-06-13 15:10:00,83.17,83.21,83.13,83.15,52944.0,73.1906,73.2258,73.1554,73.173,52944.0
2019-06-13 15:15:00,83.15,83.15,83.11,83.14,52973.0,73.173,73.173,73.1378,73.1642,52973.0
2019-06-13 15:20:00,83.15,83.19,83.14,83.17,37608.0,73.173,73.2082,73.1642,73.1906,37608.0
2019-06-13 15:25:00,83.18,83.25,83.17,83.23,55689.0,73.1994,73.261,73.1906,73.2434,55689.0
2019-06-13 15:30:00,83.23,83.32,83.22,83.3,57557.0,73.2434,73.3226,73.2346,73.305,57557.0
2019-06-13 15:35:00,83.3,83.3,83.22,83.22,111627.0,73.305,73.305,73.2346,73.2346,111627.0
2019-06-13 15:40:00,83.23,83.26,83.19,83.22,67891.0,73.2434,73.2698,73.2082,73.2346,67891.0
2019-06-13 15:45:00,83.21,83.23,83.14,83.23,119173.0,73.2258,73.2434,73.1642,73.2434,119173.0
2019-06-13 15:50:00,83.23,83.28,83.17,83.25,121644.0,73.2434,73.2874,73.1906,73.261,121644.0
2019-06-13 15:55:00,83.25,83.4,83.19,83.36,343421.0,73.261,73.393,73.2082,73.3578,343421.0
2019-06-14 09:30:00,83.48,83.81,83.39,83.74,275039.0,73.4634,73.7538,73.3842,73.6922,275039.0
2019-06-14 09:35:00,83.75,83.93,83.72,83.87,153380.0,73.701,73.8594,73.6746,73.8066,153380.0
2019-06-14 09:40:00,83.87,83.95,83.69,83.72,119517.0,73.8066,73.877,73.6482,73.6746,119517.0
2019-06-14 09:45:00,83.71,83.86,83.68,83.77,112637.0,73.6658,73.7978,73.6394,73.7186,112637.0
2019-06-14 09:50:00,83.77,83.97,83.77,83.96,179827.0,73.7186,73.8946,73.7186,73.8858,179827.0
2019-06-14 09:55:00,83.97,84.19,83.97,84.18,249500.0,73.8946,74.0882,73.8946,74.0794,249500.0
2019-06-14 10:00:00,84.18,84.18,83.99,84.05,178739.0,74.0794,74.0794,73.9122,73.965,178739.0
2019-06-14 10:05:00,84.06,84.37,84.02,84.33,341647.0,73.9738,74.2466,73.9386,74.2114,341647.0
2019-06-14 10:10:00,84.33,84.33,84.1,84.27,172083.0,74.2114,74.2114,74.009,74.1586,172083.0
2019-06-14 10:15:00,84.26,84.28,84.15,84.2,142992.0,74.1498,74.1674,74.053,74.097,142992.0
2019-06-14 10:20:00,84.2,84.27,84.07,84.24,144562.0,74.097,74.1586,73.9826,74.1322,144562.0
2019-06-14 10:25:00,84.24,84.28,84.1,84.1,56140.0,74.1322,74.1674,74.009,74.009,56140.0
2019-06-14 10:30:00,84.1,84.18,84.07,84.09,63420.0,74.009,74.0794,73.9826,74.0002,63420.0
2019-06-14 10:35:00,84.09,84.2,84.08,84.15,70856.0,74.0002,74.097,73.9914,74.053,70856.0
2019-06-14 10:40:00,84.15,84.3,84.07,84.29,90815.0,74.053,74.185,73.9826,74.1762,90815.0
2019-06-14 10:45:00,84.29,84.43,84.26,84.39,95742.0,74.1762,74.2994,74.1498,74.2642,95742.0
2019-06-14 10:50:00,84.4,84.49,84.39,84.45,86202.0,74.273,74.3522,74.2642,74.317,86202.0
2019-06-14 10:55:00,84.46,84.47,84.35,84.37,46238.0,74.3258,74.3346,74.229,74.2466,46238.0
2019-06-14 11:00:00,84.37,84.43,84.34,84.4,45449.0,74.2466,74.2994,74.2202,74.273,45449.0
2019-06-14 11:05:00,84.39,84.47,84.33,84.38,71686.0,74.2642,74.3346,74.2114,74.2554,71686.0
2019-06-14 11:10:00,84.38,84.4,84.23,84.26,57537.0,74.2554,74.273,74.1234,74.1498,57537.0
2019-06-14 11:15:00,84.25,84.38,84.25,84.37,32099.0,74.141,74.2554,74.141,74.2466,32099.0
2019-06-14 11:20:00,84.37,84.45,84.37,84.4,46767.0,74.2466,74.317,74.2466,74.273,46767.0
2019-06-14 11:25:00,84.39,84.48,84.37,84.47,43392.0,74.2642,74.3434,74.2466,74.3346,43392.0
2019-06-14 11:30:00,84.48,84.55,84.42,84.5,119905.0,74.3434,74.405,74.2906,74.361,119905.0
2019-06-14 11:35:00,84.49,84.56,84.42,84.55,99538.0,74.3522,74.4138,74.2906,74.405,99538.0
2019-06-14 11:40:00,84.54,84.55,84.46,84.46,54975.0,74.3962,74.405,74.3258,74.3258,54975.0
2019-06-14 11:45:00,84.46,84.48,84.44,84.44,42123.0,74.3258,74.3434,74.3082,74.3082,42123.0
2019-06-14 11:50:00,84.45,84.47,84.36,84.39,46736.0,74.317,74.3346,74.2378,74.2642,46736.0
2019-06-14 11:55:00,84.39,84.39,84.32,84.38,92808.0,74.2642,74.2642,74.2026,74.2554,92808.0
2019-06-14 12:00:00,84.37,84.38,84.24,84.3,46037.0,74.2466,74.2554,74.1322,74.185,46037.0
2019-06-14 12:05:00,84.31,84.38,84.31,84.35,23505.0,74.1938,74.2554,74.1938,74.229,23505.0
2019-06-14 12:10:00,84.36,84.45,84.36,84.41,163858.0,74.2378,74.317,74.2378,74.2818,163858.0
2019-06-14 12:15:00,84.41,84.48,84.4,84.46,31461.0,74.2818,74.3434,74.273,74.3258,31461.0
2019-06-14 12:20:00,84.46,84.47,84.42,84.44,37100.0,74.3258,74.3346,74.2906,74.3082,37100.0
2019-06-14 12:25:00,84.43,84.48,84.41,84.47,18699.0,74.2994,74.3434,74.2818,74.3346,18699.0
2019-06-14 12:30:00,84.47,84.49,84.45,84.48,29566.0,74.3346,74.3522,74.317,74.3434,29566.0
2019-06-14 12:35:00,84.48,84.51,84.43,84.49,34808.0,74.3434,74.3698,74.2994,74.3522,34808.0
2019-06-14 12:40:00,84.5,84.53,84.48,84.5,20399.0,74.361,74.3874,74.3434,74.361,20399.0
2019-06-14 12:45:00,84.5,84.51,84.38,84.4,49116.0,74.361,74.3698,74.2554,74.273,49116.0
2019-06-14 12:50:00,84.4,84.5,84.4,84.48,41798.0,74.273,74.361,74.273,74.3434,41798.0
2019-06-14 12:55:00,84.47,84.48,84.43,84.44,29408.0,74.3346,74.3434,74.2994,74.3082,29408.0
2019-06-14 13:00:00,84.45,84.45,84.41,84.41,21584.0,74.317,74.317,74.2818,74.2818,21584.0
2019-06-14 13:05:00,84.42,84.43,84.38,84.42,30399.0,74.2906,74.2994,74.2554,74.2906,30399.0
2019-06-14 13:10:00,84.42,84.42,84.36,84.37,26386.0,74.2906,74.2906,74.2378,74.2466,26386.0
2019-06-14 13:15:00,84.36,84.38,84.33,84.35,25972.0,74.2378,74.2554,74.2114,74.229,25972.0
2019-06-14 13:20:00,84.36,84.4,84.35,84.39,24691.0,74.2378,74.273,74.229,74.2642,24691.0
2019-06-14 13:25:00,84.39,84.39,84.35,84.37,19527.0,74.2642,74.2642,74.229,74.2466,19527.0
2019-06-14 13:30:00,84.37,84.42,84.35,84.4,26686.0,74.2466,74.2906,74.229,74.273,26686.0
2019-06-14 13:35:00,84.4,84.44,84.37,84.38,31480.0,74.273,74.3082,74.2466,74.2554,31480.0
2019-06-14 13:40:00,84.38,84.39,84.31,84.34,46366.0,74.2554,74.2642,74.1938,74.2202,46366.0
2019-06-14 13:45:00,84.34,84.38,84.31,84.34,26837.0,74.2202,74.2554,74.1938,74.2202,26837.0
2019-06-14 13:50:00,84.33,84.39,84.32,84.33,26045.0,74.2114,74.2642,74.2026,74.2114,26045.0
2019-06-14 13:55:00,84.33,84.34,84.27,84.27,20963.0,74.2114,74.2202,74.1586,74.1586,20963.0
2019-06-14 14:00:00,84.26,84.34,84.26,84.34,30476.0,74.1498,74.2202,74.1498,74.2202,30476.0
2019-06-14 14:05:00,84.34,84.34,84.29,84.31,34414.0,74.2202,74.2202,74.1762,74.1938,34414.0
2019-06-14 14:10:00,84.31,84.38,84.31,84.37,41961.0,74.1938,74.2554,74.1938,74.2466,41961.0
2019-06-14 14:15:00,84.36,84.48,84.35,84.47,63484.0,74.2378,74.3434,74.229,74.3346,63484.0
2019-06-14 14:20:00,84.46,84.48,84.42,84.42,27758.0,74.3258,74.3434,74.2906,74.2906,27758.0
2019-06-14 14:25:00,84.43,84.45,84.41,84.45,23705.0,74.2994,74.317,74.2818,74.317,23705.0
2019-06-14 14:30:00,84.45,84.46,84.39,84.42,32627.0,74.317,74.3258,74.2642,74.2906,32627.0
2019-06-14 14:35:00,84.42,84.5,84.4,84.49,87166.0,74.2906,74.361,74.273,74.3522,87166.0
2019-06-14 14:40:00,84.49,84.53,84.45,84.53,39217.0,74.3522,74.3874,74.317,74.3874,39217.0
2019-06-14 14:45:00,84.53,84.58,84.5,84.58,57619.0,74.3874,74.4314,74.361,74.4314,57619.0
2019-06-14 14:50:00,84.58,84.58,84.47,84.52,58095.0,74.4314,74.4314,74.3346,74.3786,58095.0
2019-06-14 14:55:00,84.52,84.55,84.5,84.53,60072.0,74.3786,74.405,74.361,74.3874,60072.0
2019-06-14 15:00:00,84.54,84.61,84.51,84.59,100428.0,74.3962,74.4578,74.3698,74.4402,100428.0
2019-06-14 15:05:00,84.59,84.6,84.49,84.49,81404.0,74.4402,74.449,74.3522,74.3522,81404.0
2019-06-14 15:10:00,84.49,84.51,84.46,84.5,52577.0,74.3522,74.3698,74.3258,74.361,52577.0
2019-06-14 15:15:00,84.5,84.56,84.5,84.55,48890.0,74.361,74.4138,74.361,74.405,48890.0
2019-06-14 15:20:00,84.56,84.58,84.48,84.51,73572.0,74.4138,74.4314,74.3434,74.3698,73572.0
2019-06-14 15:25:00,84.51,84.51,84.45,84.45,52378.0,74.3698,74.3698,74.317,74.317,52378.0
2019-06-14 15:30:00,84.45,84.47,84.4,84.44,110833.0,74.317,74.3346,74.273,74.3082,110833.0
2019-06-14 15:35:00,84.43,84.44,84.35,84.36,82116.0,74.2994,74.3082,74.229,74.2378,82116.0
2019-06-14 15:40:00,84.35,84.43,84.31,84.42,80233.0,74.229,74.2994,74.1938,74.2906,80233.0
2019-06-14 15:45:00,84.41,84.43,84.27,84.3,151151.0,74.2818,74.2994,74.1586,74.185,151151.0
2019-06-14 15:50:00,84.3,84.36,84.25,84.34,155544.0,74.185,74.2378,74.141,74.2202,155544.0
2019-06-14 15:55:00,84.34,84.35,84.21,84.25,309339.0,74.2202,74.229,74.1058,74.141,309339.0
2019-06-17 09:30:00,84.65,84.69,84.16,84.35,242081.0,74.493,74.5282,74.0618,74.229,242081.0
2019-06-17 09:35:00,84.32,84.32,84.02,84.04,64240.0,74.2026,74.2026,73.9386,73.9562,64240.0
2019-06-17 09:40:00,84.05,84.2,83.92,83.93,126116.0,73.965,74.097,73.8506,73.8594,126116.0
2019-06-17 09:45:00,83.95,84.15,83.93,84.08,72359.0,73.877,74.053,73.8594,73.9914,72359.0
2019-06-17 09:50:00,84.08,84.12,83.95,84.06,58419.0,73.9914,74.0266,73.877,73.9738,58419.0
2019-06-17 09:55:00,84.07,84.07,83.86,83.87,97411.0,73.9826,73.9826,73.7978,73.8066,97411.0
2019-06-17 10:00:00,83.88,83.98,83.82,83.84,109241.0,73.8154,73.9034,73.7626,73.7802,109241.0
2019-06-17 10:05:00,83.84,83.92,83.8,83.86,80710.0,73.7802,73.8506,73.745,73.7978,80710.0
2019-06-17 10:10:00,83.84,83.9,83.76,83.79,124718.0,73.7802,73.833,73.7098,73.7362,124718.0
2019-06-17 10:15:00,83.79,83.87,83.77,83.82,139451.0,73.7362,73.8066,73.7186,73.7626,139451.0
2019-06-17 10:20:00,83.82,83.83,83.73,83.8,52324.0,73.7626,73.7714,73.6834,73.745,52324.0
2019-06-17 10:25:00,83.8,83.86,83.73,83.75,49473.0,73.745,73.7978,73.6834,73.701,49473.0
2019-06-17 10:30:00,83.76,83.78,83.6,83.63,60762.0,73.7098,73.7274,73.569,73.5954,60762.0
2019-06-17 10:35:00,83.63,83.7,83.56,83.7,67097.0,73.5954,73.657,73.5338,73.657,67097.0
2019-06-17 10:40:00,83.7,83.7,83.51,83.51,66177.0,73.657,73.657,73.4898,73.4898,66177.0
2019-06-17 10:45:00,83.52,83.52,83.38,83.39,208882.0,73.4986,73.4986,73.3754,73.3842,208882.0
2019-06-17 10:50:00,83.39,83.43,83.31,83.31,131732.0,73.3842,73.4194,73.3138,73.3138,131732.0
2019-06-17 10:55:00,83.31,83.42,83.3,83.34,120985.0,73.3138,73.4106,73.305,73.3402,120985.0
2019-06-17 11:00:00,83.34,83.54,83.32,83.5,225577.0,73.3402,73.5162,73.3226,73.481,225577.0
2019-06-17 11:05:00,83.51,83.52,83.37,83.4,139018.0,73.4898,73.4986,73.3666,73.393,139018.0
2019-06-17 11:10:00,83.4,83.43,83.31,83.36,116624.0,73.393,73.4194,73.3138,73.3578,116624.0
2019-06-17 11:15:00,83.37,83.39,83.25,83.28,269726.0,73.3666,73.3842,73.261,73.2874,269726.0
2019-06-17 11:20:00,83.28,83.33,83.23,83.28,65988.0,73.2874,73.3314,73.2434,73.2874,65988.0
2019-06-17 11:25:00,83.29,83.34,83.24,83.31,54546.0,73.2962,73.3402,73.2522,73.3138,54546.0
2019-06-17 11:30:00,83.31,83.32,83.17,83.2,70137.0,73.3138,73.3226,73.1906,73.217,70137.0
2019-06-17 11:35:00,83.2,83.25,83.14,83.25,40886.0,73.217,73.261,73.1642,73.261,40886.0
2019-06-17 11:40:00,83.25,83.27,83.09,83.09,62352.0,73.261,73.2786,73.1202,73.1202,62352.0
2019-06-17 11:45:00,83.09,83.2,83.02,83.03,80345.0,73.1202,73.217,73.0586,73.0674,80345.0
2019-06-17 11:50:00,83.02,83.06,82.94,83.03,259451.0,73.0586,73.0938,72.9882,73.0674,259451.0
2019-06-17 11:55:00,83.02,83.02,82.9,82.91,149281.0,73.0586,73.0586,72.953,72.9618,149281.0
2019-06-17 12:00:00,82.91,83.0,82.89,82.91,58027.0,72.9618,73.041,72.9442,72.9618,58027.0
2019-06-17 12:05:00,82.91,83.01,82.91,82.97,36768.0,72.9618,73.0498,72.9618,73.0146,36768.0
2019-06-17 12:10:00,82.97,83.04,82.94,83.03,67488.0,73.0146,73.0762,72.9882,73.0674,67488.0
2019-06-17 12:15:00,83.03,83.11,83.0,83.09,60020.0,73.0674,73.1378,73.041,73.1202,60020.0
2019-06-17 12:20:00,83.1,83.12,83.06,83.06,40104.0,73.129,73.1466,73.0938,73.0938,40104.0
2019-06-17 12:25:00,83.06,83.08,83.01,83.08,31843.0,73.0938,73.1114,73.0498,73.1114,31843.0
2019-06-17 12:30:00,83.07,83.07,82.99,83.03,56915.0,73.1026,73.1026,73.0322,73.0674,56915.0
2019-06-17 12:35:00,83.04,83.11,83.03,83.08,51558.0,73.0762,73.1378,73.0674,73.1114,51558.0
2019-06-17 12:40:00,83.07,83.08,82.98,83.01,54511.0,73.1026,73.1114,73.0234,73.0498,54511.0
2019-06-17 12:45:00,83.01,83.01,82.93,82.93,54048.0,73.0498,73.0498,72.9794,72.9794,54048.0
2019-06-17 12:50:00,82.94,83.02,82.93,82.99,78589.0,72.9882,73.0586,72.9794,73.0322,78589.0
2019-06-17 12:55:00,83.0,83.0,82.92,82.94,54119.0,73.041,73.041,72.9706,72.9882,54119.0
2019-06-17 13:00:00,82.94,83.0,82.92,82.98,55067.0,72.9882,73.041,72.9706,73.0234,55067.0
2019-06-17 13:05:00,82.98,83.02,82.97,82.98,43475.0,73.0234,73.0586,73.0146,73.0234,43475.0
2019-06-17 13:10:00,82.98,83.1,82.98,83.03,134201.0,73.0234,73.129,73.0234,73.0674,134201.0
2019-06-17 13:15:00,83.02,83.1,82.99,83.08,166242.0,73.0586,73.129,73.0322,73.1114,166242.0
2019-06-17 13:20:00,83.08,83.11,83.06,83.1,20113.0,73.1114,73.1378,73.0938,73.129,20113.0
2019-06-17 13:25:00,83.09,83.1,83.04,83.06,32394.0,73.1202,73.129,73.0762,73.0938,32394.0
2019-06-17 13:30:00,83.06,83.14,83.02,83.14,26041.0,73.0938,73.1642,73.0586,73.1642,26041.0
2019-06-17 13:35:00,83.13,83.13,83.09,83.12,38262.0,73.1554,73.1554,73.1202,73.1466,38262.0
2019-06-17 13:40:00,83.12,83.19,83.11,83.14,54018.0,73.1466,73.2082,73.1378,73.1642,54018.0
2019-06-17 13:45:00,83.14,83.16,83.12,83.14,27851.0,73.1642,73.1818,73.1466,73.1642,27851.0
2019-06-17 13:50:00,83.15,83.17,83.08,83.09,80744.0,73.173,73.1906,73.1114,73.1202,80744.0
2019-06-17 13:55:00,83.1,83.16,83.06,83.16,198715.0,73.129,73.1818,73.0938,73.1818,198715.0
2019-06-17 14:00:00,83.16,83.16,83.1,83.11,68222.0,73.1818,73.1818,73.129,73.1378,68222.0
2019-06-17 14:05:00,83.12,83.12,83.09,83.09,45244.0,73.1466,73.1466,73.1202,73.1202,45244.0
2019-06-17 14:10:00,83.1,83.21,83.08,83.19,81314.0,73.129,73.2258,73.1114,73.2082,81314.0
2019-06-17 14:15:00,83.19,83.22,83.14,83.15,52646.0,73.2082,73.2346,73.1642,73.173,52646.0
2019-06-17 14:20:00,83.15,83.19,83.14,83.17,51535.0,73.173,73.2082,73.1642,73.1906,51535.0
2019-06-17 14:25:00,83.18,83.19,83.12,83.17,53245.0,73.1994,73.2082,73.1466,73.1906,53245.0
2019-06-17 14:30:00,83.18,83.22,83.14,83.15,34891.0,73.1994,73.2346,73.1642,73.173,34891.0
2019-06-17 14:35:00,83.14,83.17,83.12,83.13,62997.0,73.1642,73.1906,73.1466,73.1554,62997.0
2019-06-17 14:40:00,83.13,83.16,83.12,83.16,33131.0,73.1554,73.1818,73.1466,73.1818,33131.0
2019-06-17 14:45:00,83.16,83.21,83.13,83.2,31564.0,73.1818,73.2258,73.1554,73.217,31564.0
2019-06-17 14:50:00,83.19,83.21,83.15,83.19,55192.0,73.2082,73.2258,73.173,73.2082,55192.0
2019-06-17 14:55:00,83.2,83.3,83.14,83.16,95782.0,73.217,73.305,73.1642,73.1818,95782.0
2019-06-17 15:00:00,83.15,83.15,83.08,83.14,77668.0,73.173,73.173,73.1114,73.1642,77668.0
2019-06-17 15:05:00,83.14,83.17,83.13,83.15,63153.0,73.1642,73.1906,73.1554,73.173,63153.0
2019-06-17 15:10:00,83.15,83.16,83.12,83.16,107835.0,73.173,73.1818,73.1466,73.1818,107835.0
2019-06-17 15:15:00,83.16,83.24,83.15,83.17,61377.0,73.1818,73.2522,73.173,73.1906,61377.0
2019-06-17 15:20:00,83.17,83.24,83.17,83.23,52258.0,73.1906,73.2522,73.1906,73.2434,52258.0
2019-06-17 15:25:00,83.23,83.24,83.17,83.19,90044.0,73.2434,73.2522,73.1906,73.2082,90044.0
2019-06-17 15:30:00,83.18,83.19,83.13,83.15,356767.0,73.1994,73.2082,73.1554,73.173,356767.0
2019-06-17 15:35:00,83.14,83.23,83.14,83.15,111291.0,73.1642,73.2434,73.1642,73.173,111291.0
2019-06-17 15:40:00,83.15,83.21,83.15,83.2,71979.0,73.173,73.2258,73.173,73.217,71979.0
2019-06-17 15:45:00,83.2,83.21,83.13,83.15,105546.0,73.217,73.2258,73.1554,73.173,105546.0
2019-06-17 15:50:00,83.15,83.22,83.09,83.18,249371.0,73.173,73.2346,73.1202,73.1994,249371.0
2019-06-17 15:55:00,83.19,83.22,82.96,83.0,563795.0,73.2082,73.2346,73.0058,73.041,563795.0
2019-06-18 09:30:00,83.62,83.98,83.55,83.88,247476.0,73.5866,73.9034,73.525,73.8154,247476.0
2019-06-18 09:35:00,83.89,83.94,83.64,83.91,114727.0,73.8242,73.8682,73.6042,73.8418,114727.0
2019-06-18 09:40:00,83.92,84.02,83.87,83.99,280423.0,73.8506,73.9386,73.8066,73.9122,280423.0
2019-06-18 09:45:00,84.0,84.09,83.96,84.08,139861.0,73.921,74.0002,73.8858,73.9914,139861.0
2019-06-18 09:50:00,84.1,84.11,83.98,83.98,163925.0,74.009,74.0178,73.9034,73.9034,163925.0
2019-06-18 09:55:00,83.99,84.03,83.91,83.94,99417.0,73.9122,73.9474,73.8418,73.8682,99417.0
2019-06-18 10:00:00,83.95,84.01,83.93,83.93,106231.0,73.877,73.9298,73.8594,73.8594,106231.0
2019-06-18 10:05:00,83.93,83.93,83.73,83.73,72829.0,73.8594,73.8594,73.6834,73.6834,72829.0
2019-06-18 10:10:00,83.73,83.85,83.7,83.79,480651.0,73.6834,73.789,73.657,73.7362,480651.0
2019-06-18 10:15:00,83.79,83.81,83.71,83.73,230137.0,73.7362,73.7538,73.6658,73.6834,230137.0
2019-06-18 10:20:00,83.73,83.75,83.52,83.53,72557.0,73.6834,73.701,73.4986,73.5074,72557.0
2019-06-18 10:25:00,83.53,83.61,83.47,83.54,59485.0,73.5074,73.5778,73.4546,73.5162,59485.0
2019-06-18 10:30:00,83.54,83.68,83.48,83.55,274662.0,73.5162,73.6394,73.4634,73.525,274662.0
2019-06-18 10:35:00,83.54,83.65,83.51,83.59,83973.0,73.5162,73.613,73.4898,73.5602,83973.0
2019-06-18 10:40:00,83.59,83.6,83.45,83.49,55686.0,73.5602,73.569,73.437,73.4722,55686.0
2019-06-18 10:45:00,83.5,83.58,83.41,83.58,101769.0,73.481,73.5514,73.4018,73.5514,101769.0
2019-06-18 10:50:00,83.58,83.64,83.52,83.64,81169.0,73.5514,73.6042,73.4986,73.6042,81169.0
2019-06-18 10:55:00,83.65,83.66,83.55,83.55,46645.0,73.613,73.6218,73.525,73.525,46645.0
2019-06-18 11:00:00,83.56,83.59,83.52,83.53,89416.0,73.5338,73.5602,73.4986,73.5074,89416.0
2019-06-18 11:05:00,83.52,83.55,83.42,83.46,67154.0,73.4986,73.525,73.4106,73.4458,67154.0
2019-06-18 11:10:00,83.46,83.46,83.41,83.45,99935.0,73.4458,73.4458,73.4018,73.437,99935.0
2019-06-18 11:15:00,83.45,83.47,83.42,83.45,51890.0,73.437,73.4546,73.4106,73.437,51890.0
2019-06-18 11:20:00,83.45,83.48,83.28,83.36,1160395.0,73.437,73.4634,73.2874,73.3578,1160395.0
2019-06-18 11:25:00,83.37,83.76,83.37,83.67,212630.0,73.3666,73.7098,73.3666,73.6306,212630.0
2019-06-18 11:30:00,83.67,83.67,83.48,83.5,59997.0,73.6306,73.6306,73.4634,73.481,59997.0
2019-06-18 11:35:00,83.5,83.55,83.44,83.45,81144.0,73.481,73.525,73.4282,73.437,81144.0
2019-06-18 11:40:00,83.46,83.46,83.41,83.45,52569.0,73.4458,73.4458,73.4018,73.437,52569.0
2019-06-18 11:45:00,83.44,83.46,83.39,83.44,121998.0,73.4282,73.4458,73.3842,73.4282,121998.0
2019-06-18 11:50:00,83.44,83.45,83.4,83.41,43675.0,73.4282,73.437,73.393,73.4018,43675.0
2019-06-18 11:55:00,83.42,83.5,83.35,83.45,53839.0,73.4106,73.481,73.349,73.437,53839.0
2019-06-18 12:00:00,83.45,83.5,83.44,83.45,62291.0,73.437,73.481,73.4282,73.437,62291.0
2019-06-18 12:05:00,83.45,83.49,83.44,83.47,61192.0,73.437,73.4722,73.4282,73.4546,61192.0
2019-06-18 12:10:00,83.46,83.56,83.46,83.56,41017.0,73.4458,73.5338,73.4458,73.5338,41017.0
2019-06-18 12:15:00,83.56,83.57,83.45,83.51,40508.0,73.5338,73.5426,73.437,73.4898,40508.0
2019-06-18 12:20:00,83.52,83.57,83.47,83.47,57197.0,73.4986,73.5426,73.4546,73.4546,57197.0
2019-06-18 12:25:00,83.47,83.47,83.38,83.4,55162.0,73.4546,73.4546,73.3754,73.393,55162.0
2019-06-18 12:30:00,83.4,83.42,83.35,83.4,52056.0,73.393,73.4106,73.349,73.393,52056.0
2019-06-18 12:35:00,83.4,83.41,83.35,83.38,49163.0,73.393,73.4018,73.349,73.3754,49163.0
2019-06-18 12:40:00,83.39,83.43,83.38,83.39,34949.0,73.3842,73.4194,73.3754,73.3842,34949.0
2019-06-18 12:45:00,83.39,83.47,83.36,83.45,37026.0,73.3842,73.4546,73.3578,73.437,37026.0
2019-06-18 12:50:00,83.46,83.48,83.43,83.44,57019.0,73.4458,73.4634,73.4194,73.4282,57019.0
2019-06-18 12:55:00,83.43,83.47,83.42,83.45,38928.0,73.4194,73.4546,73.4106,73.437,38928.0
2019-06-18 13:00:00,83.45,83.46,83.41,83.41,64307.0,73.437,73.4458,73.4018,73.4018,64307.0
2019-06-18 13:05:00,83.4,83.4,83.34,83.36,72311.0,73.393,73.393,73.3402,73.3578,72311.0
2019-06-18 13:10:00,83.36,83.36,83.29,83.31,88952.0,73.3578,73.3578,73.2962,73.3138,88952.0
2019-06-18 13:15:00,83.31,83.38,83.3,83.36,45733.0,73.3138,73.3754,73.305,73.3578,45733.0
2019-06-18 13:20:00,83.36,83.39,83.35,83.38,20359.0,73.3578,73.3842,73.349,73.3754,20359.0
2019-06-18 13:25:00,83.38,83.39,83.34,83.36,34373.0,73.3754,73.3842,73.3402,73.3578,34373.0
2019-06-18 13:30:00,83.37,83.45,83.36,83.43,26332.0,73.3666,73.437,73.3578,73.4194,26332.0
2019-06-18 13:35:00,83.43,83.46,83.39,83.39,35449.0,73.4194,73.4458,73.3842,73.3842,35449.0
2019-06-18 13:40:00,83.39,83.4,83.32,83.33,35237.0,73.3842,73.393,73.3226,73.3314,35237.0
2019-06-18 13:45:00,83.34,83.38,83.33,83.34,27752.0,73.3402,73.3754,73.3314,73.3402,27752.0
2019-06-18 13:50:00,83.34,83.43,83.34,83.43,26327.0,73.3402,73.4194,73.3402,73.4194,26327.0
2019-06-18 13:55:00,83.43,83.44,83.39,83.43,23025.0,73.4194,73.4282,73.3842,73.4194,23025.0
2019-06-18 14:00:00,83.44,83.49,83.41,83.47,48460.0,73.4282,73.4722,73.4018,73.4546,48460.0
2019-06-18 14:05:00,83.47,83.49,83.42,83.45,73517.0,73.4546,73.4722,73.4106,73.437,73517.0
2019-06-18 14:10:00,83.46,83.46,83.4,83.41,47982.0,73.4458,73.4458,73.393,73.4018,47982.0
2019-06-18 14:15:00,83.42,83.43,83.37,83.39,48896.0,73.4106,73.4194,73.3666,73.3842,48896.0
2019-06-18 14:20:00,83.4,83.5,83.39,83.47,36889.0,73.393,73.481,73.3842,73.4546,36889.0
2019-06-18 14:25:00,83.47,83.47,83.4,83.45,36016.0,73.4546,73.4546,73.393,73.437,36016.0
2019-06-18 14:30:00,83.45,83.48,83.44,83.45,34006.0,73.437,73.4634,73.4282,73.437,34006.0
2019-06-18 14:35:00,83.45,83.45,83.38,83.39,32160.0,73.437,73.437,73.3754,73.3842,32160.0
2019-06-18 14:40:00,83.38,83.43,83.38,83.39,21972.0,73.3754,73.4194,73.3754,73.3842,21972.0
2019-06-18 14:45:00,83.39,83.42,83.36,83.37,27059.0,73.3842,73.4106,73.3578,73.3666,27059.0
2019-06-18 14:50:00,83.37,83.38,83.22,83.23,89925.0,73.3666,73.3754,73.2346,73.2434,89925.0
2019-06-18 14:55:00,83.23,83.26,83.14,83.15,49112.0,73.2434,73.2698,73.1642,73.173,49112.0
2019-06-18 15:00:00,83.16,83.19,83.1,83.15,66607.0,73.1818,73.2082,73.129,73.173,66607.0
2019-06-18 15:05:00,83.15,83.15,83.01,83.02,52902.0,73.173,73.173,73.0498,73.0586,52902.0
2019-06-18 15:10:00,83.02,83.08,82.98,82.98,101172.0,73.0586,73.1114,73.0234,73.0234,101172.0
2019-06-18 15:15:00,82.98,83.04,82.97,83.04,61021.0,73.0234,73.0762,73.0146,73.0762,61021.0
2019-06-18 15:20:00,83.03,83.07,83.02,83.05,73138.0,73.0674,73.1026,73.0586,73.085,73138.0
2019-06-18 15:25:00,83.05,83.05,82.98,82.99,68713.0,73.085,73.085,73.0234,73.0322,68713.0
2019-06-18 15:30:00,82.99,83.03,82.96,83.0,79904.0,73.0322,73.0674,73.0058,73.041,79904.0
2019-06-18 15:35:00,83.0,83.05,82.9,82.9,163996.0,73.041,73.085,72.953,72.953,163996.0
2019-06-18 15:40:00,82.9,83.02,82.88,83.01,121403.0,72.953,73.0586,72.9354,73.0498,121403.0
2019-06-18 15:45:00,83.01,83.05,82.99,83.0,143080.0,73.0498,73.085,73.0322,73.041,143080.0
2019-06-18 15:50:00,82.99,83.13,82.95,83.08,174334.0,73.0322,73.1554,72.997,73.1114,174334.0
2019-06-18 15:55:00,83.08,83.09,82.9,82.9,632562.0,73.1114,73.1202,72.953,72.953,632562.0
2019-06-19 09:30:00,83.15,83.24,82.57,82.63,148716.0,73.173,73.2522,72.6626,72.7154,148716.0
2019-06-19 09:35:00,82.63,82.76,82.44,82.73,80755.0,72.7154,72.8298,72.5482,72.8034,80755.0
2019-06-19 09:40:00,82.73,82.73,82.48,82.5,54166.0,72.8034,72.8034,72.5834,72.601,54166.0
2019-06-19 09:45:00,82.49,82.66,82.44,82.57,48425.0,72.5922,72.7418,72.5482,72.6626,48425.0
2019-06-19 09:50:00,82.56,82.56,82.39,82.39,79788.0,72.6538,72.6538,72.5042,72.5042,79788.0
2019-06-19 09:55:00,82.39,82.47,82.38,82.43,38646.0,72.5042,72.5746,72.4954,72.5394,38646.0
2019-06-19 10:00:00,82.45,82.53,82.35,82.37,126454.0,72.557,72.6274,72.469,72.4866,126454.0
2019-06-19 10:05:00,82.36,82.4,82.3,82.32,74985.0,72.4778,72.513,72.425,72.4426,74985.0
2019-06-19 10:10:00,82.32,82.34,82.11,82.13,123874.0,72.4426,72.4602,72.2578,72.2754,123874.0
2019-06-19 10:15:00,82.13,82.22,82.08,82.19,70474.0,72.2754,72.3546,72.2314,72.3282,70474.0
2019-06-19 10:20:00,82.19,82.46,82.19,82.44,72995.0,72.3282,72.5658,72.3282,72.5482,72995.0
2019-06-19 10:25:00,82.44,82.44,82.37,82.39,61050.0,72.5482,72.5482,72.4866,72.5042,61050.0
2019-06-19 10:30:00,82.38,82.46,82.33,82.45,79749.0,72.4954,72.5658,72.4514,72.557,79749.0
2019-06-19 10:35:00,82.45,82.48,82.34,82.38,42280.0,72.557,72.5834,72.4602,72.4954,42280.0
2019-06-19 10:40:00,82.38,82.43,82.32,82.38,25958.0,72.4954,72.5394,72.4426,72.4954,25958.0
2019-06-19 10:45:00,82.38,82.51,82.38,82.39,45397.0,72.4954,72.6098,72.4954,72.5042,45397.0
2019-06-19 10:50:00,82.4,82.42,82.35,82.37,26830.0,72.513,72.5306,72.469,72.4866,26830.0
2019-06-19 10:55:00,82.37,82.48,82.36,82.47,50637.0,72.4866,72.5834,72.4778,72.5746,50637.0
2019-06-19 11:00:00,82.47,82.48,82.36,82.36,51129.0,72.5746,72.5834,72.4778,72.4778,51129.0
2019-06-19 11:05:00,82.36,82.41,82.35,82.39,24996.0,72.4778,72.5218,72.469,72.5042,24996.0
2019-06-19 11:10:00,82.4,82.44,82.37,82.42,22482.0,72.513,72.5482,72.4866,72.5306,22482.0
2019-06-19 11:15:00,82.43,82.47,82.41,82.46,23776.0,72.5394,72.5746,72.5218,72.5658,23776.0
2019-06-19 11:20:00,82.45,82.53,82.45,82.51,21383.0,72.557,72.6274,72.557,72.6098,21383.0
2019-06-19 11:25:00,82.51,82.77,82.5,82.75,49515.0,72.6098,72.8386,72.601,72.821,49515.0
2019-06-19 11:30:00,82.75,82.78,82.69,82.71,29824.0,72.821,72.8474,72.7682,72.7858,29824.0
2019-06-19 11:35:00,82.72,82.77,82.7,82.75,28530.0,72.7946,72.8386,72.777,72.821,28530.0
2019-06-19 11:40:00,82.76,82.83,82.74,82.81,33327.0,72.8298,72.8914,72.8122,72.8738,33327.0
2019-06-19 11:45:00,82.81,82.82,82.78,82.8,26714.0,72.8738,72.8826,72.8474,72.865,26714.0
2019-06-19 11:50:00,82.82,82.88,82.8,82.83,22903.0,72.8826,72.9354,72.865,72.8914,22903.0
2019-06-19 11:55:00,82.82,82.83,82.78,82.82,12978.0,72.8826,72.8914,72.8474,72.8826,12978.0
2019-06-19 12:00:00,82.83,82.83,82.78,82.78,16339.0,72.8914,72.8914,72.8474,72.8474,16339.0
2019-06-19 12:05:00,82.79,82.8,82.72,82.73,22026.0,72.8562,72.865,72.7946,72.8034,22026.0
2019-06-19 12:10:00,82.73,82.76,82.7,82.73,16922.0,72.8034,72.8298,72.777,72.8034,16922.0
2019-06-19 12:15:00,82.73,82.73,82.61,82.67,35452.0,72.8034,72.8034,72.6978,72.7506,35452.0
2019-06-19 12:20:00,82.68,82.74,82.66,82.74,44485.0,72.7594,72.8122,72.7418,72.8122,44485.0
2019-06-19 12:25:00,82.73,82.75,82.71,82.71,18911.0,72.8034,72.821,72.7858,72.7858,18911.0
2019-06-19 12:30:00,82.72,82.74,82.67,82.73,17421.0,72.7946,72.8122,72.7506,72.8034,17421.0
2019-06-19 12:35:00,82.73,82.75,82.69,82.7,10573.0,72.8034,72.821,72.7682,72.777,10573.0
2019-06-19 12:40:00,82.7,82.72,82.67,82.71,10223.0,72.777,72.7946,72.7506,72.7858,10223.0
2019-06-19 12:45:00,82.7,82.72,82.65,82.69,18203.0,72.777,72.7946,72.733,72.7682,18203.0
2019-06-19 12:50:00,82.69,82.77,82.68,82.73,20223.0,72.7682,72.8386,72.7594,72.8034,20223.0
2019-06-19 12:55:00,82.73,82.79,82.71,82.76,17637.0,72.8034,72.8562,72.7858,72.8298,17637.0
2019-06-19 13:00:00,82.75,82.79,82.73,82.75,13055.0,72.821,72.8562,72.8034,72.821,13055.0
2019-06-19 13:05:00,82.74,82.78,82.7,82.71,14169.0,72.8122,72.8474,72.777,72.7858,14169.0
2019-06-19 13:10:00,82.71,82.76,82.69,82.74,15363.0,72.7858,72.8298,72.7682,72.8122,15363.0
2019-06-19 13:15:00,82.75,82.8,82.75,82.77,11071.0,72.821,72.865,72.821,72.8386,11071.0
2019-06-19 13:20:00,82.77,82.8,82.72,82.8,24298.0,72.8386,72.865,72.7946,72.865,24298.0
2019-06-19 13:25:00,82.81,82.85,82.8,82.84,17664.0,72.8738,72.909,72.865,72.9002,17664.0
2019-06-19 13:30:00,82.84,82.92,82.83,82.91,17074.0,72.9002,72.9706,72.8914,72.9618,17074.0
2019-06-19 13:35:00,82.91,82.91,82.83,82.84,32118.0,72.9618,72.9618,72.8914,72.9002,32118.0
2019-06-19 13:40:00,82.84,82.91,82.83,82.87,19917.0,72.9002,72.9618,72.8914,72.9266,19917.0
2019-06-19 13:45:00,82.87,82.93,82.87,82.92,25396.0,72.9266,72.9794,72.9266,72.9706,25396.0
2019-06-19 13:50:00,82.92,83.06,82.91,83.06,37191.0,72.9706,73.0938,72.9618,73.0938,37191.0
2019-06-19 13:55:00,83.05,83.16,83.05,83.11,68545.0,73.085,73.1818,73.085,73.1378,68545.0
2019-06-19 14:00:00,83.1,83.51,82.82,83.45,146729.0,73.129,73.4898,72.8826,73.437,146729.0
2019-06-19 14:05:00,83.47,83.67,83.38,83.39,100942.0,73.4546,73.6306,73.3754,73.3842,100942.0
2019-06-19 14:10:00,83.41,83.45,83.3,83.38,73456.0,73.4018,73.437,73.305,73.3754,73456.0
2019-06-19 14:15:00,83.38,83.4,83.33,83.34,28785.0,73.3754,73.393,73.3314,73.3402,28785.0
2019-06-19 14:20:00,83.34,83.41,83.25,83.27,40825.0,73.3402,73.4018,73.261,73.2786,40825.0
2019-06-19 14:25:00,83.26,83.36,83.22,83.32,42346.0,73.2698,73.3578,73.2346,73.3226,42346.0
2019-06-19 14:30:00,83.33,83.56,83.32,83.48,76788.0,73.3314,73.5338,73.3226,73.4634,76788.0
2019-06-19 14:35:00,83.47,83.51,83.3,83.3,45782.0,73.4546,73.4898,73.305,73.305,45782.0
2019-06-19 14:40:00,83.29,83.36,83.23,83.35,46625.0,73.2962,73.3578,73.2434,73.349,46625.0
2019-06-19 14:45:00,83.35,83.39,83.25,83.27,47002.0,73.349,73.3842,73.261,73.2786,47002.0
2019-06-19 14:50:00,83.27,83.49,83.23,83.49,45377.0,73.2786,73.4722,73.2434,73.4722,45377.0
2019-06-19 14:55:00,83.5,83.51,83.43,83.5,36387.0,73.481,73.4898,73.4194,73.481,36387.0
2019-06-19 15:00:00,83.5,83.62,83.48,83.54,67181.0,73.481,73.5866,73.4634,73.5162,67181.0
2019-06-19 15:05:00,83.54,83.54,83.44,83.46,58872.0,73.5162,73.5162,73.4282,73.4458,58872.0
2019-06-19 15:10:00,83.47,83.53,83.42,83.52,42235.0,73.4546,73.5074,73.4106,73.4986,42235.0
2019-06-19 15:15:00,83.52,83.58,83.48,83.57,30543.0,73.4986,73.5514,73.4634,73.5426,30543.0
2019-06-19 15:20:00,83.56,83.63,83.53,83.56,54472.0,73.5338,73.5954,73.5074,73.5338,54472.0
2019-06-19 15:25:00,83.56,83.59,83.55,83.58,29666.0,73.5338,73.5602,73.525,73.5514,29666.0
2019-06-19 15:30:00,83.59,83.65,83.58,83.64,51197.0,73.5602,73.613,73.5514,73.6042,51197.0
2019-06-19 15:35:00,83.63,83.68,83.58,83.59,51726.0,73.5954,73.6394,73.5514,73.5602,51726.0
2019-06-19 15:40:00,83.59,83.86,83.58,83.79,113386.0,73.5602,73.7978,73.5514,73.7362,113386.0
2019-06-19 15:45:00,83.79,83.9,83.76,83.8,116566.0,73.7362,73.833,73.7098,73.745,116566.0
2019-06-19 15:50:00,83.81,83.92,83.79,83.88,129615.0,73.7538,73.8506,73.7362,73.8154,129615.0
2019-06-19 15:55:00,83.88,83.91,83.79,83.8,255155.0,73.8154,73.8418,73.7362,73.745,255155.0
2019-06-20 09:30:00,84.35,84.42,83.91,84.29,217718.0,74.229,74.2906,73.8418,74.1762,217718.0
2019-06-20 09:35:00,84.3,84.33,84.12,84.29,98096.0,74.185,74.2114,74.0266,74.1762,98096.0
2019-06-20 09:40:00,84.28,84.28,83.99,84.08,64247.0,74.1674,74.1674,73.9122,73.9914,64247.0
2019-06-20 09:45:00,84.08,84.26,84.08,84.25,73458.0,73.9914,74.1498,73.9914,74.141,73458.0
2019-06-20 09:50:00,84.25,84.25,84.01,84.15,52187.0,74.141,74.141,73.9298,74.053,52187.0
2019-06-20 09:55:00,84.16,84.2,83.84,83.86,53860.0,74.0618,74.097,73.7802,73.7978,53860.0
2019-06-20 10:00:00,83.87,84.04,83.83,84.03,66480.0,73.8066,73.9562,73.7714,73.9474,66480.0
2019-06-20 10:05:00,84.03,84.03,83.91,84.01,46240.0,73.9474,73.9474,73.8418,73.9298,46240.0
2019-06-20 10:10:00,84.01,84.25,83.94,84.16,79863.0,73.9298,74.141,73.8682,74.0618,79863.0
2019-06-20 10:15:00,84.17,84.21,84.09,84.1,49281.0,74.0706,74.1058,74.0002,74.009,49281.0
2019-06-20 10:20:00,84.1,84.21,84.0,84.19,58484.0,74.009,74.1058,73.921,74.0882,58484.0
2019-06-20 10:25:00,84.19,84.2,84.09,84.1,25208.0,74.0882,74.097,74.0002,74.009,25208.0
2019-06-20 10:30:00,84.11,84.15,84.02,84.04,21769.0,74.0178,74.053,73.9386,73.9562,21769.0
2019-06-20 10:35:00,84.04,84.12,83.98,84.1,57900.0,73.9562,74.0266,73.9034,74.009,57900.0
2019-06-20 10:40:00,84.1,84.29,84.1,84.28,52613.0,74.009,74.1762,74.009,74.1674,52613.0
2019-06-20 10:45:00,84.28,84.3,84.23,84.23,24511.0,74.1674,74.185,74.1234,74.1234,24511.0
2019-06-20 10:50:00,84.24,84.31,84.24,84.25,35890.0,74.1322,74.1938,74.1322,74.141,35890.0
2019-06-20 10:55:00,84.25,84.27,84.15,84.17,28822.0,74.141,74.1586,74.053,74.0706,28822.0
2019-06-20 11:00:00,84.17,84.27,84.17,84.21,28686.0,74.0706,74.1586,74.0706,74.1058,28686.0
2019-06-20 11:05:00,84.22,84.32,84.22,84.3,21872.0,74.1146,74.2026,74.1146,74.185,21872.0
2019-06-20 11:10:00,84.3,84.33,84.28,84.29,22924.0,74.185,74.2114,74.1674,74.1762,22924.0
2019-06-20 11:15:00,84.29,84.34,84.25,84.29,32102.0,74.1762,74.2202,74.141,74.1762,32102.0
2019-06-20 11:20:00,84.29,84.33,84.27,84.29,36908.0,74.1762,74.2114,74.1586,74.1762,36908.0
2019-06-20 11:25:00,84.29,84.36,84.28,84.33,31182.0,74.1762,74.2378,74.1674,74.2114,31182.0
2019-06-20 11:30:00,84.32,84.35,84.25,84.27,20310.0,74.2026,74.229,74.141,74.1586,20310.0
2019-06-20 11:35:00,84.28,84.35,84.22,84.24,50632.0,74.1674,74.229,74.1146,74.1322,50632.0
2019-06-20 11:40:00,84.24,84.34,84.2,84.32,43579.0,74.1322,74.2202,74.097,74.2026,43579.0
2019-06-20 11:45:00,84.32,84.43,84.32,84.4,41194.0,74.2026,74.2994,74.2026,74.273,41194.0
2019-06-20 11:50:00,84.41,84.51,84.41,84.5,56332.0,74.2818,74.3698,74.2818,74.361,56332.0
2019-06-20 11:55:00,84.51,84.52,84.41,84.48,42932.0,74.3698,74.3786,74.2818,74.3434,42932.0
2019-06-20 12:00:00,84.5,84.51,84.44,84.45,22804.0,74.361,74.3698,74.3082,74.317,22804.0
2019-06-20 12:05:00,84.46,84.47,84.39,84.39,17134.0,74.3258,74.3346,74.2642,74.2642,17134.0
2019-06-20 12:10:00,84.39,84.39,84.23,84.24,42567.0,74.2642,74.2642,74.1234,74.1322,42567.0
2019-06-20 12:15:00,84.23,84.24,84.07,84.13,28045.0,74.1234,74.1322,73.9826,74.0354,28045.0
2019-06-20 12:20:00,84.14,84.26,84.09,84.25,28401.0,74.0442,74.1498,74.0002,74.141,28401.0
2019-06-20 12:25:00,84.25,84.27,84.2,84.23,29565.0,74.141,74.1586,74.097,74.1234,29565.0
2019-06-20 12:30:00,84.23,84.23,84.13,84.16,23857.0,74.1234,74.1234,74.0354,74.0618,23857.0
2019-06-20 12:35:00,84.14,84.14,84.02,84.05,16340.0,74.0442,74.0442,73.9386,73.965,16340.0
2019-06-20 12:40:00,84.04,84.1,84.0,84.07,32509.0,73.9562,74.009,73.921,73.9826,32509.0
2019-06-20 12:45:00,84.07,84.14,84.05,84.14,35577.0,73.9826,74.0442,73.965,74.0442,35577.0
2019-06-20 12:50:00,84.15,84.18,84.09,84.1,20771.0,74.053,74.0794,74.0002,74.009,20771.0
2019-06-20 12:55:00,84.1,84.19,84.05,84.14,17310.0,74.009,74.0882,73.965,74.0442,17310.0
2019-06-20 13:00:00,84.14,84.16,84.09,84.13,13191.0,74.0442,74.0618,74.0002,74.0354,13191.0
2019-06-20 13:05:00,84.13,84.18,84.11,84.17,11639.0,74.0354,74.0794,74.0178,74.0706,11639.0
2019-06-20 13:10:00,84.17,84.21,84.15,84.18,14295.0,74.0706,74.1058,74.053,74.0794,14295.0
2019-06-20 13:15:00,84.19,84.24,84.17,84.24,20537.0,74.0882,74.1322,74.0706,74.1322,20537.0
2019-06-20 13:20:00,84.24,84.28,84.21,84.27,13407.0,74.1322,74.1674,74.1058,74.1586,13407.0
2019-06-20 13:25:00,84.28,84.33,84.23,84.32,30097.0,74.1674,74.2114,74.1234,74.2026,30097.0
2019-06-20 13:30:00,84.32,84.34,84.29,84.31,48462.0,74.2026,74.2202,74.1762,74.1938,48462.0
2019-06-20 13:35:00,84.3,84.32,84.27,84.31,25387.0,74.185,74.2026,74.1586,74.1938,25387.0
2019-06-20 13:40:00,84.31,84.33,84.22,84.26,21966.0,74.1938,74.2114,74.1146,74.1498,21966.0
2019-06-20 13:45:00,84.26,84.27,84.23,84.27,13409.0,74.1498,74.1586,74.1234,74.1586,13409.0
2019-06-20 13:50:00,84.27,84.29,84.22,84.23,24811.0,74.1586,74.1762,74.1146,74.1234,24811.0
2019-06-20 13:55:00,84.22,84.24,84.18,84.21,32086.0,74.1146,74.1322,74.0794,74.1058,32086.0
2019-06-20 14:00:00,84.2,84.25,84.18,84.23,24838.0,74.097,74.141,74.0794,74.1234,24838.0
2019-06-20 14:05:00,84.23,84.27,84.18,84.18,36485.0,74.1234,74.1586,74.0794,74.0794,36485.0
2019-06-20 14:10:00,84.18,84.23,84.14,84.18,27152.0,74.0794,74.1234,74.0442,74.0794,27152.0
2019-06-20 14:15:00,84.18,84.26,84.17,84.25,19986.0,74.0794,74.1498,74.0706,74.141,19986.0
2019-06-20 14:20:00,84.25,84.26,84.18,84.2,43347.0,74.141,74.1498,74.0794,74.097,43347.0
2019-06-20 14:25:00,84.2,84.2,84.12,84.13,36854.0,74.097,74.097,74.0266,74.0354,36854.0
2019-06-20 14:30:00,84.13,84.2,84.12,84.16,42497.0,74.0354,74.097,74.0266,74.0618,42497.0
2019-06-20 14:35:00,84.16,84.22,84.15,84.21,31107.0,74.0618,74.1146,74.053,74.1058,31107.0
2019-06-20 14:40:00,84.2,84.3,84.2,84.26,26758.0,74.097,74.185,74.097,74.1498,26758.0
2019-06-20 14:45:00,84.27,84.32,84.21,84.22,44750.0,74.1586,74.2026,74.1058,74.1146,44750.0
2019-06-20 14:50:00,84.21,84.28,84.2,84.27,42457.0,74.1058,74.1674,74.097,74.1586,42457.0
2019-06-20 14:55:00,84.26,84.27,84.22,84.25,26930.0,74.1498,74.1586,74.1146,74.141,26930.0
2019-06-20 15:00:00,84.25,84.26,84.17,84.18,33449.0,74.141,74.1498,74.0706,74.0794,33449.0
2019-06-20 15:05:00,84.18,84.24,84.16,84.23,20923.0,74.0794,74.1322,74.0618,74.1234,20923.0
2019-06-20 15:10:00,84.23,84.29,84.23,84.25,16076.0,74.1234,74.1762,74.1234,74.141,16076.0
2019-06-20 15:15:00,84.25,84.33,84.23,84.33,31273.0,74.141,74.2114,74.1234,74.2114,31273.0
2019-06-20 15:20:00,84.33,84.39,84.33,84.38,30115.0,74.2114,74.2642,74.2114,74.2554,30115.0
2019-06-20 15:25:00,84.39,84.44,84.36,84.42,31411.0,74.2642,74.3082,74.2378,74.2906,31411.0
2019-06-20 15:30:00,84.42,84.43,84.35,84.38,68258.0,74.2906,74.2994,74.229,74.2554,68258.0
2019-06-20 15:35:00,84.37,84.45,84.36,84.45,39055.0,74.2466,74.317,74.2378,74.317,39055.0
2019-06-20 15:40:00,84.44,84.55,84.44,84.55,69058.0,74.3082,74.405,74.3082,74.405,69058.0
2019-06-20 15:45:00,84.54,84.64,84.52,84.64,114140.0,74.3962,74.4842,74.3786,74.4842,114140.0
2019-06-20 15:50:00,84.64,84.74,84.62,84.74,156922.0,74.4842,74.5722,74.4666,74.5722,156922.0
2019-06-20 15:55:00,84.74,84.83,84.68,84.68,305736.0,74.5722,74.6514,74.5194,74.5194,305736.0
2019-06-21 09:30:00,84.32,84.69,84.25,84.36,1286644.0,74.2026,74.5282,74.141,74.2378,1286644.0
2019-06-21 09:35:00,84.33,84.33,84.05,84.23,55756.0,74.2114,74.2114,73.965,74.1234,55756.0
2019-06-21 09:40:00,84.22,84.43,84.21,84.43,38213.0,74.1146,74.2994,74.1058,74.2994,38213.0
2019-06-21 09:45:00,84.43,84.63,84.41,84.46,48126.0,74.2994,74.4754,74.2818,74.3258,48126.0
2019-06-21 09:50:00,84.46,84.58,84.44,84.56,48106.0,74.3258,74.4314,74.3082,74.4138,48106.0
2019-06-21 09:55:00,84.55,84.77,84.54,84.57,60004.0,74.405,74.5986,74.3962,74.4226,60004.0
2019-06-21 10:00:00,84.56,84.58,84.36,84.45,109306.0,74.4138,74.4314,74.2378,74.317,109306.0
2019-06-21 10:05:00,84.43,84.47,84.39,84.42,28934.0,74.2994,74.3346,74.2642,74.2906,28934.0
2019-06-21 10:10:00,84.4,84.41,84.29,84.39,26354.0,74.273,74.2818,74.1762,74.2642,26354.0
2019-06-21 10:15:00,84.39,84.42,84.24,84.28,32947.0,74.2642,74.2906,74.1322,74.1674,32947.0
2019-06-21 10:20:00,84.28,84.29,84.15,84.19,30830.0,74.1674,74.1762,74.053,74.0882,30830.0
2019-06-21 10:25:00,84.19,84.26,84.19,84.26,24369.0,74.0882,74.1498,74.0882,74.1498,24369.0
2019-06-21 10:30:00,84.27,84.35,84.25,84.34,28142.0,74.1586,74.229,74.141,74.2202,28142.0
2019-06-21 10:35:00,84.34,84.36,84.22,84.26,27028.0,74.2202,74.2378,74.1146,74.1498,27028.0
2019-06-21 10:40:00,84.27,84.45,84.21,84.43,34542.0,74.1586,74.317,74.1058,74.2994,34542.0
2019-06-21 10:45:00,84.44,84.53,84.41,84.46,28409.0,74.3082,74.3874,74.2818,74.3258,28409.0
2019-06-21 10:50:00,84.45,84.47,84.42,84.44,24716.0,74.317,74.3346,74.2906,74.3082,24716.0
2019-06-21 10:55:00,84.44,84.46,84.39,84.4,20828.0,74.3082,74.3258,74.2642,74.273,20828.0
2019-06-21 11:00:00,84.41,84.59,84.36,84.57,59194.0,74.2818,74.4402,74.2378,74.4226,59194.0
2019-06-21 11:05:00,84.56,84.78,84.56,84.65,59789.0,74.4138,74.6074,74.4138,74.493,59789.0
2019-06-21 11:10:00,84.64,84.68,84.61,84.68,25839.0,74.4842,74.5194,74.4578,74.5194,25839.0
2019-06-21 11:15:00,84.67,84.74,84.64,84.73,21764.0,74.5106,74.5722,74.4842,74.5634,21764.0
2019-06-21 11:20:00,84.73,84.77,84.61,84.61,33142.0,74.5634,74.5986,74.4578,74.4578,33142.0
2019-06-21 11:25:00,84.61,84.61,84.5,84.51,25357.0,74.4578,74.4578,74.361,74.3698,25357.0
2019-06-21 11:30:00,84.51,84.64,84.47,84.63,48654.0,74.3698,74.4842,74.3346,74.4754,48654.0
2019-06-21 11:35:00,84.62,84.63,84.48,84.48,32603.0,74.4666,74.4754,74.3434,74.3434,32603.0
2019-06-21 11:40:00,84.48,84.48,84.42,84.44,32941.0,74.3434,74.3434,74.2906,74.3082,32941.0
2019-06-21 11:45:00,84.45,84.49,84.41,84.45,37035.0,74.317,74.3522,74.2818,74.317,37035.0
2019-06-21 11:50:00,84.45,84.48,84.42,84.44,26144.0,74.317,74.3434,74.2906,74.3082,26144.0
2019-06-21 11:55:00,84.44,84.55,84.42,84.54,21833.0,74.3082,74.405,74.2906,74.3962,21833.0
2019-06-21 12:00:00,84.55,84.59,84.53,84.56,24184.0,74.405,74.4402,74.3874,74.4138,24184.0
2019-06-21 12:05:00,84.57,84.59,84.5,84.5,26125.0,74.4226,74.4402,74.361,74.361,26125.0
2019-06-21 12:10:00,84.5,84.5,84.41,84.44,26538.0,74.361,74.361,74.2818,74.3082,26538.0
2019-06-21 12:15:00,84.45,84.47,84.41,84.42,22903.0,74.317,74.3346,74.2818,74.2906,22903.0
2019-06-21 12:20:00,84.42,84.45,84.37,84.39,22563.0,74.2906,74.317,74.2466,74.2642,22563.0
2019-06-21 12:25:00,84.4,84.41,84.35,84.36,20254.0,74.273,74.2818,74.229,74.2378,20254.0
2019-06-21 12:30:00,84.36,84.4,84.31,84.31,19273.0,74.2378,74.273,74.1938,74.1938,19273.0
2019-06-21 12:35:00,84.3,84.35,84.3,84.33,22390.0,74.185,74.229,74.185,74.2114,22390.0
2019-06-21 12:40:00,84.33,84.34,84.26,84.32,23898.0,74.2114,74.2202,74.1498,74.2026,23898.0
2019-06-21 12:45:00,84.32,84.36,84.28,84.29,26182.0,74.2026,74.2378,74.1674,74.1762,26182.0
2019-06-21 12:50:00,84.3,84.3,84.17,84.21,34116.0,74.185,74.185,74.0706,74.1058,34116.0
2019-06-21 12:55:00,84.2,84.2,84.12,84.16,25369.0,74.097,74.097,74.0266,74.0618,25369.0
2019-06-21 13:00:00,84.16,84.19,84.08,84.12,51409.0,74.0618,74.0882,73.9914,74.0266,51409.0
2019-06-21 13:05:00,84.13,84.15,84.07,84.07,23347.0,74.0354,74.053,73.9826,73.9826,23347.0
2019-06-21 13:10:00,84.07,84.13,84.02,84.02,30868.0,73.9826,74.0354,73.9386,73.9386,30868.0
2019-06-21 13:15:00,84.03,84.06,83.98,84.05,45441.0,73.9474,73.9738,73.9034,73.965,45441.0
2019-06-21 13:20:00,84.05,84.1,84.02,84.05,33656.0,73.965,74.009,73.9386,73.965,33656.0
2019-06-21 13:25:00,84.06,84.16,84.05,84.16,28219.0,73.9738,74.0618,73.965,74.0618,28219.0
2019-06-21 13:30:00,84.16,84.16,84.12,84.16,22243.0,74.0618,74.0618,74.0266,74.0618,22243.0
2019-06-21 13:35:00,84.14,84.18,84.11,84.16,19805.0,74.0442,74.0794,74.0178,74.0618,19805.0
2019-06-21 13:40:00,84.16,84.2,84.15,84.18,16450.0,74.0618,74.097,74.053,74.0794,16450.0
2019-06-21 13:45:00,84.18,84.25,84.17,84.23,25253.0,74.0794,74.141,74.0706,74.1234,25253.0
2019-06-21 13:50:00,84.23,84.24,84.18,84.22,78868.0,74.1234,74.1322,74.0794,74.1146,78868.0
2019-06-21 13:55:00,84.22,84.3,84.2,84.29,24901.0,74.1146,74.185,74.097,74.1762,24901.0
2019-06-21 14:00:00,84.29,84.34,84.28,84.33,27826.0,74.1762,74.2202,74.1674,74.2114,27826.0
2019-06-21 14:05:00,84.32,84.32,84.25,84.31,21963.0,74.2026,74.2026,74.141,74.1938,21963.0
2019-06-21 14:10:00,84.3,84.32,84.27,84.29,30539.0,74.185,74.2026,74.1586,74.1762,30539.0
2019-06-21 14:15:00,84.3,84.32,84.27,84.28,22733.0,74.185,74.2026,74.1586,74.1674,22733.0
2019-06-21 14:20:00,84.28,84.32,84.23,84.31,35725.0,74.1674,74.2026,74.1234,74.1938,35725.0
2019-06-21 14:25:00,84.32,84.37,84.27,84.31,36942.0,74.2026,74.2466,74.1586,74.1938,36942.0
2019-06-21 14:30:00,84.32,84.43,84.31,84.4,36677.0,74.2026,74.2994,74.1938,74.273,36677.0
2019-06-21 14:35:00,84.41,84.44,84.31,84.36,38735.0,74.2818,74.3082,74.1938,74.2378,38735.0
2019-06-21 14:40:00,84.36,84.43,84.35,84.4,35930.0,74.2378,74.2994,74.229,74.273,35930.0
2019-06-21 14:45:00,84.39,84.44,84.38,84.42,16733.0,74.2642,74.3082,74.2554,74.2906,16733.0
2019-06-21 14:50:00,84.43,84.44,84.35,84.35,20977.0,74.2994,74.3082,74.229,74.229,20977.0
2019-06-21 14:55:00,84.35,84.37,84.32,84.33,18199.0,74.229,74.2466,74.2026,74.2114,18199.0
2019-06-21 15:00:00,84.33,84.36,84.31,84.34,22881.0,74.2114,74.2378,74.1938,74.2202,22881.0
2019-06-21 15:05:00,84.33,84.41,84.28,84.38,42125.0,74.2114,74.2818,74.1674,74.2554,42125.0
2019-06-21 15:10:00,84.37,84.39,84.34,84.38,28587.0,74.2466,74.2642,74.2202,74.2554,28587.0
2019-06-21 15:15:00,84.37,84.41,84.34,84.34,27243.0,74.2466,74.2818,74.2202,74.2202,27243.0
2019-06-21 15:20:00,84.34,84.39,84.31,84.33,32166.0,74.2202,74.2642,74.1938,74.2114,32166.0
2019-06-21 15:25:00,84.33,84.35,84.28,84.28,31001.0,74.2114,74.229,74.1674,74.1674,31001.0
2019-06-21 15:30:00,84.29,84.32,84.2,84.23,41118.0,74.1762,74.2026,74.097,74.1234,41118.0
2019-06-21 15:35:00,84.22,84.24,84.16,84.17,47935.0,74.1146,74.1322,74.0618,74.0706,47935.0
2019-06-21 15:40:00,84.17,84.3,84.15,84.26,154981.0,74.0706,74.185,74.053,74.1498,154981.0
2019-06-21 15:45:00,84.26,84.3,84.09,84.13,112193.0,74.1498,74.185,74.0002,74.0354,112193.0
2019-06-21 15:50:00,84.13,84.16,84.04,84.07,116848.0,74.0354,74.0618,73.9562,73.9826,116848.0
2019-06-21 15:55:00,84.06,84.07,83.81,83.82,656564.0,73.9738,73.9826,73.7538,73.7626,656564.0
2019-06-24 09:30:00,84.04,84.39,84.04,84.19,185454.0,73.9562,74.2642,73.9562,74.0882,185454.0
2019-06-24 09:35:00,84.15,84.15,84.0,84.1,82638.0,74.053,74.053,73.921,74.009,82638.0
2019-06-24 09:40:00,84.12,84.44,84.05,84.43,77957.0,74.0266,74.3082,73.965,74.2994,77957.0
2019-06-24 09:45:00,84.42,84.55,84.36,84.54,65717.0,74.2906,74.405,74.2378,74.3962,65717.0
2019-06-24 09:50:00,84.54,84.56,84.4,84.5,76507.0,74.3962,74.4138,74.273,74.361,76507.0
2019-06-24 09:55:00,84.5,84.52,84.19,84.21,77397.0,74.361,74.3786,74.0882,74.1058,77397.0
2019-06-24 10:00:00,84.21,84.36,84.2,84.24,47387.0,74.1058,74.2378,74.097,74.1322,47387.0
2019-06-24 10:05:00,84.23,84.27,84.15,84.23,35175.0,74.1234,74.1586,74.053,74.1234,35175.0
2019-06-24 10:10:00,84.22,84.27,84.19,84.26,48144.0,74.1146,74.1586,74.0882,74.1498,48144.0
2019-06-24 10:15:00,84.26,84.26,84.18,84.22,36208.0,74.1498,74.1498,74.0794,74.1146,36208.0
2019-06-24 10:20:00,84.22,84.24,84.1,84.1,51991.0,74.1146,74.1322,74.009,74.009,51991.0
2019-06-24 10:25:00,84.1,84.19,84.08,84.15,32578.0,74.009,74.0882,73.9914,74.053,32578.0
2019-06-24 10:30:00,84.16,84.19,84.11,84.14,28153.0,74.0618,74.0882,74.0178,74.0442,28153.0
2019-06-24 10:35:00,84.16,84.26,84.15,84.22,54757.0,74.0618,74.1498,74.053,74.1146,54757.0
2019-06-24 10:40:00,84.22,84.26,84.16,84.21,77851.0,74.1146,74.1498,74.0618,74.1058,77851.0
2019-06-24 10:45:00,84.22,84.3,84.15,84.16,89675.0,74.1146,74.185,74.053,74.0618,89675.0
2019-06-24 10:50:00,84.15,84.27,84.14,84.21,33745.0,74.053,74.1586,74.0442,74.1058,33745.0
2019-06-24 10:55:00,84.21,84.25,84.18,84.24,34032.0,74.1058,74.141,74.0794,74.1322,34032.0
2019-06-24 11:00:00,84.25,84.32,84.24,84.28,43372.0,74.141,74.2026,74.1322,74.1674,43372.0
2019-06-24 11:05:00,84.28,84.29,84.21,84.27,55872.0,74.1674,74.1762,74.1058,74.1586,55872.0
2019-06-24 11:10:00,84.27,84.35,84.25,84.34,34940.0,74.1586,74.229,74.141,74.2202,34940.0
2019-06-24 11:15:00,84.34,84.36,84.2,84.25,46676.0,74.2202,74.2378,74.097,74.141,46676.0
2019-06-24 11:20:00,84.23,84.25,84.16,84.23,74564.0,74.1234,74.141,74.0618,74.1234,74564.0
2019-06-24 11:25:00,84.23,84.34,84.23,84.31,51406.0,74.1234,74.2202,74.1234,74.1938,51406.0
2019-06-24 11:30:00,84.31,84.36,84.26,84.36,23314.0,74.1938,74.2378,74.1498,74.2378,23314.0
2019-06-24 11:35:00,84.36,84.36,84.26,84.3,23430.0,74.2378,74.2378,74.1498,74.185,23430.0
2019-06-24 11:40:00,84.3,84.32,84.22,84.23,19821.0,74.185,74.2026,74.1146,74.1234,19821.0
2019-06-24 11:45:00,84.22,84.32,84.2,84.29,27151.0,74.1146,74.2026,74.097,74.1762,27151.0
2019-06-24 11:50:00,84.29,84.36,84.28,84.3,36227.0,74.1762,74.2378,74.1674,74.185,36227.0
2019-06-24 11:55:00,84.29,84.33,84.25,84.28,21680.0,74.1762,74.2114,74.141,74.1674,21680.0
2019-06-24 12:00:00,84.28,84.31,84.24,84.28,23726.0,74.1674,74.1938,74.1322,74.1674,23726.0
2019-06-24 12:05:00,84.29,84.3,84.25,84.28,21819.0,74.1762,74.185,74.141,74.1674,21819.0
2019-06-24 12:10:00,84.28,84.3,84.23,84.27,20958.0,74.1674,74.185,74.1234,74.1586,20958.0
2019-06-24 12:15:00,84.28,84.31,84.24,84.27,49374.0,74.1674,74.1938,74.1322,74.1586,49374.0
2019-06-24 12:20:00,84.27,84.31,84.27,84.31,28208.0,74.1586,74.1938,74.1586,74.1938,28208.0
2019-06-24 12:25:00,84.32,84.35,84.27,84.34,19966.0,74.2026,74.229,74.1586,74.2202,19966.0
2019-06-24 12:30:00,84.33,84.36,84.32,84.35,20343.0,74.2114,74.2378,74.2026,74.229,20343.0
2019-06-24 12:35:00,84.35,84.35,84.23,84.25,23295.0,74.229,74.229,74.1234,74.141,23295.0
2019-06-24 12:40:00,84.25,84.27,84.23,84.26,13800.0,74.141,74.1586,74.1234,74.1498,13800.0
2019-06-24 12:45:00,84.26,84.31,84.21,84.26,24962.0,74.1498,74.1938,74.1058,74.1498,24962.0
2019-06-24 12:50:00,84.26,84.27,84.21,84.22,19556.0,74.1498,74.1586,74.1058,74.1146,19556.0
2019-06-24 12:55:00,84.23,84.26,84.2,84.22,19901.0,74.1234,74.1498,74.097,74.1146,19901.0
2019-06-24 13:00:00,84.23,84.26,84.2,84.21,20501.0,74.1234,74.1498,74.097,74.1058,20501.0
2019-06-24 13:05:00,84.21,84.24,84.2,84.23,17277.0,74.1058,74.1322,74.097,74.1234,17277.0
2019-06-24 13:10:00,84.23,84.26,84.16,84.18,33875.0,74.1234,74.1498,74.0618,74.0794,33875.0
2019-06-24 13:15:00,84.18,84.21,84.12,84.15,54329.0,74.0794,74.1058,74.0266,74.053,54329.0
2019-06-24 13:20:00,84.15,84.15,84.04,84.04,114660.0,74.053,74.053,73.9562,73.9562,114660.0
2019-06-24 13:25:00,84.04,84.09,84.0,84.05,45793.0,73.9562,74.0002,73.921,73.965,45793.0
2019-06-24 13:30:00,84.06,84.1,84.02,84.09,76760.0,73.9738,74.009,73.9386,74.0002,76760.0
2019-06-24 13:35:00,84.09,84.16,84.07,84.12,124914.0,74.0002,74.0618,73.9826,74.0266,124914.0
2019-06-24 13:40:00,84.12,84.16,84.08,84.13,40622.0,74.0266,74.0618,73.9914,74.0354,40622.0
2019-06-24 13:45:00,84.13,84.13,84.05,84.08,21774.0,74.0354,74.0354,73.965,73.9914,21774.0
2019-06-24 13:50:00,84.08,84.08,84.02,84.06,28649.0,73.9914,73.9914,73.9386,73.9738,28649.0
2019-06-24 13:55:00,84.08,84.1,84.04,84.08,27016.0,73.9914,74.009,73.9562,73.9914,27016.0
2019-06-24 14:00:00,84.09,84.15,84.06,84.12,35887.0,74.0002,74.053,73.9738,74.0266,35887.0
2019-06-24 14:05:00,84.13,84.2,84.12,84.13,74053.0,74.0354,74.097,74.0266,74.0354,74053.0
2019-06-24 14:10:00,84.13,84.14,84.11,84.13,21038.0,74.0354,74.0442,74.0178,74.0354,21038.0
2019-06-24 14:15:00,84.14,84.14,84.04,84.04,37339.0,74.0442,74.0442,73.9562,73.9562,37339.0
2019-06-24 14:20:00,84.03,84.09,84.02,84.03,37551.0,73.9474,74.0002,73.9386,73.9474,37551.0
2019-06-24 14:25:00,84.03,84.04,83.99,84.03,59282.0,73.9474,73.9562,73.9122,73.9474,59282.0
2019-06-24 14:30:00,84.04,84.09,84.0,84.0,25574.0,73.9562,74.0002,73.921,73.921,25574.0
2019-06-24 14:35:00,84.0,84.05,83.99,84.03,29882.0,73.921,73.965,73.9122,73.9474,29882.0
2019-06-24 14:40:00,84.02,84.05,83.99,84.0,30440.0,73.9386,73.965,73.9122,73.921,30440.0
2019-06-24 14:45:00,84.01,84.1,84.01,84.02,47474.0,73.9298,74.009,73.9298,73.9386,47474.0
2019-06-24 14:50:00,84.01,84.03,83.95,83.97,90398.0,73.9298,73.9474,73.877,73.8946,90398.0
2019-06-24 14:55:00,83.97,84.03,83.92,83.93,42553.0,73.8946,73.9474,73.8506,73.8594,42553.0
2019-06-24 15:00:00,83.92,83.96,83.78,83.83,142625.0,73.8506,73.8858,73.7274,73.7714,142625.0
2019-06-24 15:05:00,83.84,83.87,83.78,83.79,45888.0,73.7802,73.8066,73.7274,73.7362,45888.0
2019-06-24 15:10:00,83.8,83.85,83.78,83.79,56835.0,73.745,73.789,73.7274,73.7362,56835.0
2019-06-24 15:15:00,83.8,83.82,83.73,83.74,59077.0,73.745,73.7626,73.6834,73.6922,59077.0
2019-06-24 15:20:00,83.74,83.85,83.72,83.81,63476.0,73.6922,73.789,73.6746,73.7538,63476.0
2019-06-24 15:25:00,83.81,83.82,83.76,83.79,52649.0,73.7538,73.7626,73.7098,73.7362,52649.0
2019-06-24 15:30:00,83.79,83.87,83.79,83.83,81003.0,73.7362,73.8066,73.7362,73.7714,81003.0
2019-06-24 15:35:00,83.83,83.92,83.82,83.87,94010.0,73.7714,73.8506,73.7626,73.8066,94010.0
2019-06-24 15:40:00,83.87,83.88,83.79,83.8,137299.0,73.8066,73.8154,73.7362,73.745,137299.0
2019-06-24 15:45:00,83.8,83.81,83.7,83.7,107719.0,73.745,73.7538,73.657,73.657,107719.0
2019-06-24 15:50:00,83.71,83.86,83.69,83.8,121737.0,73.6658,73.7978,73.6482,73.745,121737.0
2019-06-24 15:55:00,83.81,83.84,83.61,83.65,479918.0,73.7538,73.7802,73.5778,73.613,479918.0
2019-06-25 09:30:00,84.23,84.7,84.2,84.54,224704.0,74.1234,74.537,74.097,74.3962,224704.0
2019-06-25 09:35:00,84.54,84.62,84.36,84.51,240295.0,74.3962,74.4666,74.2378,74.3698,240295.0
2019-06-25 09:40:00,84.51,84.82,84.47,84.8,119994.0,74.3698,74.6426,74.3346,74.625,119994.0
2019-06-25 09:45:00,84.79,84.95,84.62,84.89,133285.0,74.6162,74.757,74.4666,74.7042,133285.0
2019-06-25 09:50:00,84.89,85.03,84.8,85.01,157043.0,74.7042,74.8274,74.625,74.8098,157043.0
2019-06-25 09:55:00,85.02,85.2,85.01,85.07,113095.0,74.8186,74.977,74.8098,74.8626,113095.0
2019-06-25 10:00:00,85.07,85.07,84.89,85.0,99872.0,74.8626,74.8626,74.7042,74.801,99872.0
2019-06-25 10:05:00,85.0,85.09,84.8,84.88,138744.0,74.801,74.8802,74.625,74.6954,138744.0
2019-06-25 10:10:00,84.89,84.94,84.65,84.65,133723.0,74.7042,74.7482,74.493,74.493,133723.0
2019-06-25 10:15:00,84.66,84.75,84.56,84.61,133434.0,74.5018,74.581,74.4138,74.4578,133434.0
2019-06-25 10:20:00,84.6,84.65,84.54,84.57,107939.0,74.449,74.493,74.3962,74.4226,107939.0
2019-06-25 10:25:00,84.57,84.58,84.45,84.53,132066.0,74.4226,74.4314,74.317,74.3874,132066.0
2019-06-25 10:30:00,84.52,84.54,84.38,84.4,111514.0,74.3786,74.3962,74.2554,74.273,111514.0
2019-06-25 10:35:00,84.41,84.42,84.21,84.26,165350.0,74.2818,74.2906,74.1058,74.1498,165350.0
2019-06-25 10:40:00,84.26,84.31,84.18,84.2,81639.0,74.1498,74.1938,74.0794,74.097,81639.0
2019-06-25 10:45:00,84.2,84.31,84.2,84.29,27261.0,74.097,74.1938,74.097,74.1762,27261.0
2019-06-25 10:50:00,84.28,84.34,84.24,84.3,64092.0,74.1674,74.2202,74.1322,74.185,64092.0
2019-06-25 10:55:00,84.3,84.33,84.21,84.28,95196.0,74.185,74.2114,74.1058,74.1674,95196.0
2019-06-25 11:00:00,84.28,84.4,84.25,84.37,62702.0,74.1674,74.273,74.141,74.2466,62702.0
2019-06-25 11:05:00,84.38,84.45,84.33,84.44,105070.0,74.2554,74.317,74.2114,74.3082,105070.0
2019-06-25 11:10:00,84.45,84.45,84.39,84.43,55990.0,74.317,74.317,74.2642,74.2994,55990.0
2019-06-25 11:15:00,84.42,84.52,84.42,84.44,70433.0,74.2906,74.3786,74.2906,74.3082,70433.0
2019-06-25 11:20:00,84.45,84.53,84.45,84.5,55769.0,74.317,74.3874,74.317,74.361,55769.0
2019-06-25 11:25:00,84.5,84.51,84.42,84.45,41837.0,74.361,74.3698,74.2906,74.317,41837.0
2019-06-25 11:30:00,84.45,84.52,84.44,84.5,94014.0,74.317,74.3786,74.3082,74.361,94014.0
2019-06-25 11:35:00,84.49,84.51,84.31,84.32,64495.0,74.3522,74.3698,74.1938,74.2026,64495.0
2019-06-25 11:40:00,84.32,84.4,84.31,84.37,28726.0,74.2026,74.273,74.1938,74.2466,28726.0
2019-06-25 11:45:00,84.38,84.45,84.37,84.43,32887.0,74.2554,74.317,74.2466,74.2994,32887.0
2019-06-25 11:50:00,84.44,84.48,84.42,84.47,33728.0,74.3082,74.3434,74.2906,74.3346,33728.0
2019-06-25 11:55:00,84.48,84.52,84.45,84.49,32929.0,74.3434,74.3786,74.317,74.3522,32929.0
2019-06-25 12:00:00,84.49,84.55,84.45,84.52,32701.0,74.3522,74.405,74.317,74.3786,32701.0
2019-06-25 12:05:00,84.52,84.56,84.5,84.53,34760.0,74.3786,74.4138,74.361,74.3874,34760.0
2019-06-25 12:10:00,84.53,84.56,84.51,84.56,33224.0,74.3874,74.4138,74.3698,74.4138,33224.0
2019-06-25 12:15:00,84.55,84.55,84.46,84.48,27046.0,74.405,74.405,74.3258,74.3434,27046.0
2019-06-25 12:20:00,84.49,84.51,84.48,84.49,22045.0,74.3522,74.3698,74.3434,74.3522,22045.0
2019-06-25 12:25:00,84.5,84.53,84.45,84.45,27759.0,74.361,74.3874,74.317,74.317,27759.0
2019-06-25 12:30:00,84.45,84.51,84.45,84.49,25131.0,74.317,74.3698,74.317,74.3522,25131.0
2019-06-25 12:35:00,84.48,84.5,84.3,84.32,56699.0,74.3434,74.361,74.185,74.2026,56699.0
2019-06-25 12:40:00,84.32,84.32,84.24,84.26,28885.0,74.2026,74.2026,74.1322,74.1498,28885.0
2019-06-25 12:45:00,84.25,84.34,84.22,84.34,26289.0,74.141,74.2202,74.1146,74.2202,26289.0
2019-06-25 12:50:00,84.34,84.37,84.27,84.36,40923.0,74.2202,74.2466,74.1586,74.2378,40923.0
2019-06-25 12:55:00,84.37,84.37,84.29,84.33,30771.0,74.2466,74.2466,74.1762,74.2114,30771.0
2019-06-25 13:00:00,84.33,84.33,84.1,84.17,68160.0,74.2114,74.2114,74.009,74.0706,68160.0
2019-06-25 13:05:00,84.14,84.26,84.11,84.25,47053.0,74.0442,74.1498,74.0178,74.141,47053.0
2019-06-25 13:10:00,84.24,84.3,84.21,84.23,44552.0,74.1322,74.185,74.1058,74.1234,44552.0
2019-06-25 13:15:00,84.23,84.29,84.23,84.29,33687.0,74.1234,74.1762,74.1234,74.1762,33687.0
2019-06-25 13:20:00,84.28,84.3,84.19,84.23,34008.0,74.1674,74.185,74.0882,74.1234,34008.0
2019-06-25 13:25:00,84.24,84.34,84.24,84.32,38568.0,74.1322,74.2202,74.1322,74.2026,38568.0
2019-06-25 13:30:00,84.31,84.4,84.28,84.4,34356.0,74.1938,74.273,74.1674,74.273,34356.0
2019-06-25 13:35:00,84.41,84.45,84.35,84.4,25446.0,74.2818,74.317,74.229,74.273,25446.0
2019-06-25 13:40:00,84.41,84.43,84.37,84.38,21716.0,74.2818,74.2994,74.2466,74.2554,21716.0
2019-06-25 13:45:00,84.38,84.46,84.38,84.43,26846.0,74.2554,74.3258,74.2554,74.2994,26846.0
2019-06-25 13:50:00,84.43,84.43,84.33,84.35,36082.0,74.2994,74.2994,74.2114,74.229,36082.0
2019-06-25 13:55:00,84.35,84.36,84.21,84.25,40156.0,74.229,74.2378,74.1058,74.141,40156.0
2019-06-25 14:00:00,84.25,84.26,84.18,84.2,24161.0,74.141,74.1498,74.0794,74.097,24161.0
2019-06-25 14:05:00,84.2,84.32,84.2,84.3,48131.0,74.097,74.2026,74.097,74.185,48131.0
2019-06-25 14:10:00,84.29,84.32,84.27,84.3,46903.0,74.1762,74.2026,74.1586,74.185,46903.0
2019-06-25 14:15:00,84.31,84.39,84.3,84.35,59779.0,74.1938,74.2642,74.185,74.229,59779.0
2019-06-25 14:20:00,84.35,84.37,84.26,84.27,32298.0,74.229,74.2466,74.1498,74.1586,32298.0
2019-06-25 14:25:00,84.27,84.28,84.21,84.23,60758.0,74.1586,74.1674,74.1058,74.1234,60758.0
2019-06-25 14:30:00,84.22,84.25,84.11,84.12,96376.0,74.1146,74.141,74.0178,74.0266,96376.0
2019-06-25 14:35:00,84.11,84.12,83.96,84.04,74375.0,74.0178,74.0266,73.8858,73.9562,74375.0
2019-06-25 14:40:00,84.03,84.06,83.97,84.02,50698.0,73.9474,73.9738,73.8946,73.9386,50698.0
2019-06-25 14:45:00,84.02,84.17,84.01,84.17,35209.0,73.9386,74.0706,73.9298,74.0706,35209.0
2019-06-25 14:50:00,84.18,84.18,84.09,84.09,37586.0,74.0794,74.0794,74.0002,74.0002,37586.0
2019-06-25 14:55:00,84.09,84.16,84.07,84.13,75291.0,74.0002,74.0618,73.9826,74.0354,75291.0
2019-06-25 15:00:00,84.13,84.2,84.11,84.14,63125.0,74.0354,74.097,74.0178,74.0442,63125.0
2019-06-25 15:05:00,84.15,84.19,84.07,84.08,61242.0,74.053,74.0882,73.9826,73.9914,61242.0
2019-06-25 15:10:00,84.08,84.15,84.05,84.06,63677.0,73.9914,74.053,73.965,73.9738,63677.0
2019-06-25 15:15:00,84.06,84.09,84.03,84.04,73643.0,73.9738,74.0002,73.9474,73.9562,73643.0
2019-06-25 15:20:00,84.04,84.2,84.02,84.19,58773.0,73.9562,74.097,73.9386,74.0882,58773.0
2019-06-25 15:25:00,84.2,84.3,84.15,84.27,48051.0,74.097,74.185,74.053,74.1586,48051.0
2019-06-25 15:30:00,84.26,84.29,84.21,84.28,80564.0,74.1498,74.1762,74.1058,74.1674,80564.0
2019-06-25 15:35:00,84.28,84.3,84.23,84.25,68876.0,74.1674,74.185,74.1234,74.141,68876.0
2019-06-25 15:40:00,84.25,84.3,84.21,84.25,75929.0,74.141,74.185,74.1058,74.141,75929.0
2019-06-25 15:45:00,84.24,84.3,84.17,84.22,141620.0,74.1322,74.185,74.0706,74.1146,141620.0
2019-06-25 15:50:00,84.22,84.26,84.14,84.23,183391.0,74.1146,74.1498,74.0442,74.1234,183391.0
2019-06-25 15:55:00,84.22,84.3,84.16,84.25,270528.0,74.1146,74.185,74.0618,74.141,270528.0
2019-06-26 09:30:00,84.33,84.33,83.98,84.03,229840.0,74.2114,74.2114,73.9034,73.9474,229840.0
2019-06-26 09:35:00,84.05,84.12,83.79,83.79,146143.0,73.965,74.0266,73.7362,73.7362,146143.0
2019-06-26 09:40:00,83.81,83.93,83.71,83.74,69100.0,73.7538,73.8594,73.6658,73.6922,69100.0
2019-06-26 09:45:00,83.73,83.8,83.57,83.62,93093.0,73.6834,73.745,73.5426,73.5866,93093.0
2019-06-26 09:50:00,83.61,83.62,83.48,83.6,90784.0,73.5778,73.5866,73.4634,73.569,90784.0
2019-06-26 09:55:00,83.61,83.75,83.57,83.72,48821.0,73.5778,73.701,73.5426,73.6746,48821.0
2019-06-26 10:00:00,83.71,83.74,83.57,83.6,47283.0,73.6658,73.6922,73.5426,73.569,47283.0
2019-06-26 10:05:00,83.6,83.68,83.44,83.5,52625.0,73.569,73.6394,73.4282,73.481,52625.0
2019-06-26 10:10:00,83.51,83.59,83.4,83.43,83180.0,73.4898,73.5602,73.393,73.4194,83180.0
2019-06-26 10:15:00,83.43,83.43,83.32,83.36,76193.0,73.4194,73.4194,73.3226,73.3578,76193.0
2019-06-26 10:20:00,83.37,83.54,83.35,83.51,35686.0,73.3666,73.5162,73.349,73.4898,35686.0
2019-06-26 10:25:00,83.51,83.6,83.46,83.59,37916.0,73.4898,73.569,73.4458,73.5602,37916.0
2019-06-26 10:30:00,83.59,83.65,83.47,83.65,48951.0,73.5602,73.613,73.4546,73.613,48951.0
2019-06-26 10:35:00,83.66,83.67,83.56,83.58,38522.0,73.6218,73.6306,73.5338,73.5514,38522.0
2019-06-26 10:40:00,83.58,83.7,83.57,83.67,28949.0,73.5514,73.657,73.5426,73.6306,28949.0
2019-06-26 10:45:00,83.67,83.75,83.61,83.74,46141.0,73.6306,73.701,73.5778,73.6922,46141.0
2019-06-26 10:50:00,83.74,83.78,83.69,83.7,50908.0,73.6922,73.7274,73.6482,73.657,50908.0
2019-06-26 10:55:00,83.7,83.7,83.6,83.65,46973.0,73.657,73.657,73.569,73.613,46973.0
2019-06-26 11:00:00,83.65,83.72,83.61,83.72,37000.0,73.613,73.6746,73.5778,73.6746,37000.0
2019-06-26 11:05:00,83.71,83.77,83.7,83.74,37579.0,73.6658,73.7186,73.657,73.6922,37579.0
2019-06-26 11:10:00,83.74,83.86,83.72,83.76,49747.0,73.6922,73.7978,73.6746,73.7098,49747.0
2019-06-26 11:15:00,83.75,83.82,83.73,83.75,38363.0,73.701,73.7626,73.6834,73.701,38363.0
2019-06-26 11:20:00,83.75,83.82,83.73,83.73,40751.0,73.701,73.7626,73.6834,73.6834,40751.0
2019-06-26 11:25:00,83.73,83.77,83.68,83.74,33792.0,73.6834,73.7186,73.6394,73.6922,33792.0
2019-06-26 11:30:00,83.73,83.73,83.68,83.72,14197.0,73.6834,73.6834,73.6394,73.6746,14197.0
2019-06-26 11:35:00,83.72,83.78,83.7,83.78,21545.0,73.6746,73.7274,73.657,73.7274,21545.0
2019-06-26 11:40:00,83.78,83.84,83.78,83.8,42874.0,73.7274,73.7802,73.7274,73.745,42874.0
2019-06-26 11:45:00,83.8,83.84,83.75,83.77,33089.0,73.745,73.7802,73.701,73.7186,33089.0
2019-06-26 11:50:00,83.77,83.78,83.66,83.78,69124.0,73.7186,73.7274,73.6218,73.7274,69124.0
2019-06-26 11:55:00,83.78,83.85,83.75,83.85,35692.0,73.7274,73.789,73.701,73.789,35692.0
2019-06-26 12:00:00,83.86,83.89,83.74,83.78,69691.0,73.7978,73.8242,73.6922,73.7274,69691.0
2019-06-26 12:05:00,83.78,83.81,83.72,83.73,31189.0,73.7274,73.7538,73.6746,73.6834,31189.0
2019-06-26 12:10:00,83.72,83.76,83.71,83.73,25581.0,73.6746,73.7098,73.6658,73.6834,25581.0
2019-06-26 12:15:00,83.73,83.76,83.7,83.72,51478.0,73.6834,73.7098,73.657,73.6746,51478.0
2019-06-26 12:20:00,83.73,83.75,83.66,83.74,31471.0,73.6834,73.701,73.6218,73.6922,31471.0
2019-06-26 12:25:00,83.76,83.8,83.73,83.76,21100.0,73.7098,73.745,73.6834,73.7098,21100.0
2019-06-26 12:30:00,83.76,83.87,83.76,83.81,20304.0,73.7098,73.8066,73.7098,73.7538,20304.0
2019-06-26 12:35:00,83.81,83.86,83.8,83.82,25716.0,73.7538,73.7978,73.745,73.7626,25716.0
2019-06-26 12:40:00,83.83,83.83,83.75,83.81,21115.0,73.7714,73.7714,73.701,73.7538,21115.0
2019-06-26 12:45:00,83.81,83.84,83.77,83.8,32243.0,73.7538,73.7802,73.7186,73.745,32243.0
2019-06-26 12:50:00,83.81,83.82,83.76,83.79,36071.0,73.7538,73.7626,73.7098,73.7362,36071.0
2019-06-26 12:55:00,83.78,83.79,83.75,83.76,35444.0,73.7274,73.7362,73.701,73.7098,35444.0
2019-06-26 13:00:00,83.77,83.77,83.68,83.69,45742.0,73.7186,73.7186,73.6394,73.6482,45742.0
2019-06-26 13:05:00,83.68,83.7,83.65,83.7,28283.0,73.6394,73.657,73.613,73.657,28283.0
2019-06-26 13:10:00,83.69,83.73,83.67,83.7,38366.0,73.6482,73.6834,73.6306,73.657,38366.0
2019-06-26 13:15:00,83.7,83.74,83.7,83.74,14798.0,73.657,73.6922,73.657,73.6922,14798.0
2019-06-26 13:20:00,83.73,83.79,83.73,83.79,28853.0,73.6834,73.7362,73.6834,73.7362,28853.0
2019-06-26 13:25:00,83.79,83.82,83.69,83.7,45747.0,73.7362,73.7626,73.6482,73.657,45747.0
2019-06-26 13:30:00,83.7,83.73,83.68,83.7,45182.0,73.657,73.6834,73.6394,73.657,45182.0
2019-06-26 13:35:00,83.7,83.82,83.67,83.75,65286.0,73.657,73.7626,73.6306,73.701,65286.0
2019-06-26 13:40:00,83.76,83.76,83.64,83.69,29775.0,73.7098,73.7098,73.6042,73.6482,29775.0
2019-06-26 13:45:00,83.68,83.69,83.6,83.68,30966.0,73.6394,73.6482,73.569,73.6394,30966.0
2019-06-26 13:50:00,83.69,83.71,83.54,83.54,39193.0,73.6482,73.6658,73.5162,73.5162,39193.0
2019-06-26 13:55:00,83.55,83.61,83.49,83.58,216628.0,73.525,73.5778,73.4722,73.5514,216628.0
2019-06-26 14:00:00,83.59,83.64,83.53,83.63,43999.0,73.5602,73.6042,73.5074,73.5954,43999.0
2019-06-26 14:05:00,83.63,83.64,83.58,83.58,52955.0,73.5954,73.6042,73.5514,73.5514,52955.0
2019-06-26 14:10:00,83.58,83.6,83.49,83.52,28084.0,73.5514,73.569,73.4722,73.4986,28084.0
2019-06-26 14:15:00,83.53,83.57,83.51,83.51,30757.0,73.5074,73.5426,73.4898,73.4898,30757.0
2019-06-26 14:20:00,83.52,83.54,83.4,83.41,34553.0,73.4986,73.5162,73.393,73.4018,34553.0
2019-06-26 14:25:00,83.41,83.5,83.38,83.46,39090.0,73.4018,73.481,73.3754,73.4458,39090.0
2019-06-26 14:30:00,83.46,83.47,83.39,83.43,29535.0,73.4458,73.4546,73.3842,73.4194,29535.0
2019-06-26 14:35:00,83.43,83.43,83.35,83.41,72564.0,73.4194,73.4194,73.349,73.4018,72564.0
2019-06-26 14:40:00,83.44,83.46,83.34,83.4,49328.0,73.4282,73.4458,73.3402,73.393,49328.0
2019-06-26 14:45:00,83.4,83.4,83.18,83.21,87007.0,73.393,73.393,73.1994,73.2258,87007.0
2019-06-26 14:50:00,83.21,83.28,83.19,83.26,60586.0,73.2258,73.2874,73.2082,73.2698,60586.0
2019-06-26 14:55:00,83.26,83.34,83.25,83.29,53830.0,73.2698,73.3402,73.261,73.2962,53830.0
2019-06-26 15:00:00,83.29,83.46,83.28,83.45,48717.0,73.2962,73.4458,73.2874,73.437,48717.0
2019-06-26 15:05:00,83.45,83.49,83.4,83.41,44259.0,73.437,73.4722,73.393,73.4018,44259.0
2019-06-26 15:10:00,83.41,83.41,83.31,83.37,55302.0,73.4018,73.4018,73.3138,73.3666,55302.0
2019-06-26 15:15:00,83.37,83.45,83.35,83.36,42390.0,73.3666,73.437,73.349,73.3578,42390.0
2019-06-26 15:20:00,83.36,83.45,83.35,83.4,104367.0,73.3578,73.437,73.349,73.393,104367.0
2019-06-26 15:25:00,83.4,83.42,83.3,83.31,48902.0,73.393,73.4106,73.305,73.3138,48902.0
2019-06-26 15:30:00,83.31,83.37,83.3,83.31,54295.0,73.3138,73.3666,73.305,73.3138,54295.0
2019-06-26 15:35:00,83.31,83.41,83.3,83.38,71300.0,73.3138,73.4018,73.305,73.3754,71300.0
2019-06-26 15:40:00,83.39,83.44,83.33,83.34,85526.0,73.3842,73.4282,73.3314,73.3402,85526.0
2019-06-26 15:45:00,83.34,83.36,83.24,83.26,123002.0,73.3402,73.3578,73.2522,73.2698,123002.0
2019-06-26 15:50:00,83.25,83.31,83.2,83.21,111479.0,73.261,73.3138,73.217,73.2258,111479.0
2019-06-26 15:55:00,83.21,83.66,83.21,83.39,570380.0,73.2258,73.6218,73.2258,73.3842,570380.0
2019-06-27 09:30:00,83.56,83.72,83.43,83.64,155832.0,73.5338,73.6746,73.4194,73.6042,155832.0
2019-06-27 09:35:00,83.63,83.64,83.49,83.5,50009.0,73.5954,73.6042,73.4722,73.481,50009.0
2019-06-27 09:40:00,83.51,83.59,83.41,83.59,52601.0,73.4898,73.5602,73.4018,73.5602,52601.0
2019-06-27 09:45:00,83.6,83.69,83.4,83.41,72147.0,73.569,73.6482,73.393,73.4018,72147.0
2019-06-27 09:50:00,83.4,83.4,83.22,83.32,75128.0,73.393,73.393,73.2346,73.3226,75128.0
2019-06-27 09:55:00,83.33,83.44,83.25,83.41,61724.0,73.3314,73.4282,73.261,73.4018,61724.0
2019-06-27 10:00:00,83.39,83.45,83.31,83.42,50804.0,73.3842,73.437,73.3138,73.4106,50804.0
2019-06-27 10:05:00,83.43,83.45,83.36,83.4,37959.0,73.4194,73.437,73.3578,73.393,37959.0
2019-06-27 10:10:00,83.4,83.4,83.23,83.24,59039.0,73.393,73.393,73.2434,73.2522,59039.0
2019-06-27 10:15:00,83.25,83.39,83.21,83.38,55293.0,73.261,73.3842,73.2258,73.3754,55293.0
2019-06-27 10:20:00,83.38,83.39,83.29,83.34,42099.0,73.3754,73.3842,73.2962,73.3402,42099.0
2019-06-27 10:25:00,83.34,83.36,83.26,83.28,43922.0,73.3402,73.3578,73.2698,73.2874,43922.0
2019-06-27 10:30:00,83.29,83.41,83.29,83.36,51254.0,73.2962,73.4018,73.2962,73.3578,51254.0
2019-06-27 10:35:00,83.36,83.38,83.29,83.33,35980.0,73.3578,73.3754,73.2962,73.3314,35980.0
2019-06-27 10:40:00,83.34,83.35,83.28,83.34,26408.0,73.3402,73.349,73.2874,73.3402,26408.0
2019-06-27 10:45:00,83.33,83.52,83.32,83.49,24508.0,73.3314,73.4986,73.3226,73.4722,24508.0
2019-06-27 10:50:00,83.49,83.55,83.41,83.5,28205.0,73.4722,73.525,73.4018,73.481,28205.0
2019-06-27 10:55:00,83.49,83.56,83.45,83.54,16812.0,73.4722,73.5338,73.437,73.5162,16812.0
2019-06-27 11:00:00,83.55,83.61,83.46,83.47,34967.0,73.525,73.5778,73.4458,73.4546,34967.0
2019-06-27 11:05:00,83.47,83.62,83.44,83.6,23695.0,73.4546,73.5866,73.4282,73.569,23695.0
2019-06-27 11:10:00,83.6,83.62,83.54,83.55,15421.0,73.569,73.5866,73.5162,73.525,15421.0
2019-06-27 11:15:00,83.54,83.63,83.46,83.57,97508.0,73.5162,73.5954,73.4458,73.5426,97508.0
2019-06-27 11:20:00,83.57,83.63,83.47,83.48,37732.0,73.5426,73.5954,73.4546,73.4634,37732.0
2019-06-27 11:25:00,83.48,83.51,83.41,83.41,31473.0,73.4634,73.4898,73.4018,73.4018,31473.0
2019-06-27 11:30:00,83.41,83.64,83.37,83.64,22294.0,73.4018,73.6042,73.3666,73.6042,22294.0
2019-06-27 11:35:00,83.63,83.69,83.6,83.66,29060.0,73.5954,73.6482,73.569,73.6218,29060.0
2019-06-27 11:40:00,83.66,83.67,83.6,83.63,31215.0,73.6218,73.6306,73.569,73.5954,31215.0
2019-06-27 11:45:00,83.63,83.71,83.62,83.7,20794.0,73.5954,73.6658,73.5866,73.657,20794.0
2019-06-27 11:50:00,83.7,83.71,83.64,83.66,22123.0,73.657,73.6658,73.6042,73.6218,22123.0
2019-06-27 11:55:00,83.66,83.66,83.6,83.64,42629.0,73.6218,73.6218,73.569,73.6042,42629.0
2019-06-27 12:00:00,83.64,83.71,83.63,83.71,15022.0,73.6042,73.6658,73.5954,73.6658,15022.0
2019-06-27 12:05:00,83.72,83.75,83.69,83.72,36760.0,73.6746,73.701,73.6482,73.6746,36760.0
2019-06-27 12:10:00,83.72,83.79,83.7,83.72,62121.0,73.6746,73.7362,73.657,73.6746,62121.0
2019-06-27 12:15:00,83.72,83.74,83.69,83.7,102492.0,73.6746,73.6922,73.6482,73.657,102492.0
2019-06-27 12:20:00,83.69,83.76,83.65,83.72,55962.0,73.6482,73.7098,73.613,73.6746,55962.0
2019-06-27 12:25:00,83.73,83.74,83.6,83.6,49738.0,73.6834,73.6922,73.569,73.569,49738.0
2019-06-27 12:30:00,83.61,83.7,83.6,83.65,60896.0,73.5778,73.657,73.569,73.613,60896.0
2019-06-27 12:35:00,83.65,83.68,83.59,83.68,49291.0,73.613,73.6394,73.5602,73.6394,49291.0
2019-06-27 12:40:00,83.67,83.71,83.65,83.67,18249.0,73.6306,73.6658,73.613,73.6306,18249.0
2019-06-27 12:45:00,83.67,83.69,83.63,83.69,21661.0,73.6306,73.6482,73.5954,73.6482,21661.0
2019-06-27 12:50:00,83.69,83.78,83.69,83.78,32253.0,73.6482,73.7274,73.6482,73.7274,32253.0
2019-06-27 12:55:00,83.77,83.78,83.73,83.74,21863.0,73.7186,73.7274,73.6834,73.6922,21863.0
2019-06-27 13:00:00,83.75,83.78,83.73,83.75,16028.0,73.701,73.7274,73.6834,73.701,16028.0
2019-06-27 13:05:00,83.76,83.8,83.74,83.76,17721.0,73.7098,73.745,73.6922,73.7098,17721.0
2019-06-27 13:10:00,83.77,83.8,83.75,83.8,19517.0,73.7186,73.745,73.701,73.745,19517.0
2019-06-27 13:15:00,83.8,83.85,83.78,83.78,17941.0,73.745,73.789,73.7274,73.7274,17941.0
2019-06-27 13:20:00,83.78,83.82,83.76,83.77,27088.0,73.7274,73.7626,73.7098,73.7186,27088.0
2019-06-27 13:25:00,83.77,83.79,83.76,83.79,14963.0,73.7186,73.7362,73.7098,73.7362,14963.0
2019-06-27 13:30:00,83.79,83.87,83.79,83.87,26426.0,73.7362,73.8066,73.7362,73.8066,26426.0
2019-06-27 13:35:00,83.86,83.89,83.83,83.84,29194.0,73.7978,73.8242,73.7714,73.7802,29194.0
2019-06-27 13:40:00,83.84,83.88,83.8,83.8,150064.0,73.7802,73.8154,73.745,73.745,150064.0
2019-06-27 13:45:00,83.79,83.79,83.75,83.77,23508.0,73.7362,73.7362,73.701,73.7186,23508.0
2019-06-27 13:50:00,83.77,83.81,83.77,83.79,15043.0,73.7186,73.7538,73.7186,73.7362,15043.0
2019-06-27 13:55:00,83.8,83.82,83.78,83.79,19809.0,73.745,73.7626,73.7274,73.7362,19809.0
2019-06-27 14:00:00,83.79,83.8,83.76,83.78,29534.0,73.7362,73.745,73.7098,73.7274,29534.0
2019-06-27 14:05:00,83.78,83.79,83.72,83.73,30779.0,73.7274,73.7362,73.6746,73.6834,30779.0
2019-06-27 14:10:00,83.74,83.85,83.74,83.81,20577.0,73.6922,73.789,73.6922,73.7538,20577.0
2019-06-27 14:15:00,83.81,83.87,83.81,83.86,16455.0,73.7538,73.8066,73.7538,73.7978,16455.0
2019-06-27 14:20:00,83.87,83.88,83.8,83.82,32120.0,73.8066,73.8154,73.745,73.7626,32120.0
2019-06-27 14:25:00,83.82,83.84,83.75,83.77,35070.0,73.7626,73.7802,73.701,73.7186,35070.0
2019-06-27 14:30:00,83.76,83.82,83.75,83.75,25566.0,73.7098,73.7626,73.701,73.701,25566.0
2019-06-27 14:35:00,83.76,83.81,83.75,83.79,127284.0,73.7098,73.7538,73.701,73.7362,127284.0
2019-06-27 14:40:00,83.78,83.79,83.73,83.76,32535.0,73.7274,73.7362,73.6834,73.7098,32535.0
2019-06-27 14:45:00,83.76,83.78,83.72,83.77,30123.0,73.7098,73.7274,73.6746,73.7186,30123.0
2019-06-27 14:50:00,83.77,83.85,83.77,83.81,31283.0,73.7186,73.789,73.7186,73.7538,31283.0
2019-06-27 14:55:00,83.81,83.84,83.77,83.81,34412.0,73.7538,73.7802,73.7186,73.7538,34412.0
2019-06-27 15:00:00,83.81,83.83,83.8,83.82,28665.0,73.7538,73.7714,73.745,73.7626,28665.0
2019-06-27 15:05:00,83.83,83.85,83.8,83.81,33828.0,73.7714,73.789,73.745,73.7538,33828.0
2019-06-27 15:10:00,83.81,83.86,83.8,83.86,167169.0,73.7538,73.7978,73.745,73.7978,167169.0
2019-06-27 15:15:00,83.86,83.87,83.73,83.73,34038.0,73.7978,73.8066,73.6834,73.6834,34038.0
2019-06-27 15:20:00,83.73,83.8,83.73,83.78,47505.0,73.6834,73.745,73.6834,73.7274,47505.0
2019-06-27 15:25:00,83.79,83.83,83.78,83.82,34883.0,73.7362,73.7714,73.7274,73.7626,34883.0
2019-06-27 15:30:00,83.81,83.82,83.69,83.7,102137.0,73.7538,73.7626,73.6482,73.657,102137.0
2019-06-27 15:35:00,83.7,83.76,83.67,83.72,86269.0,73.657,73.7098,73.6306,73.6746,86269.0
2019-06-27 15:40:00,83.72,83.74,83.64,83.67,71703.0,73.6746,73.6922,73.6042,73.6306,71703.0
2019-06-27 15:45:00,83.67,83.67,83.58,83.64,107674.0,73.6306,73.6306,73.5514,73.6042,107674.0
2019-06-27 15:50:00,83.64,83.66,83.59,83.59,73154.0,73.6042,73.6218,73.5602,73.5602,73154.0
2019-06-27 15:55:00,83.6,83.68,83.53,83.56,302000.0,73.569,73.6394,73.5074,73.5338,302000.0
2019-06-28 09:30:00,83.56,83.61,83.35,83.53,169031.0,73.5338,73.5778,73.349,73.5074,169031.0
2019-06-28 09:35:00,83.52,83.57,83.32,83.42,55220.0,73.4986,73.5426,73.3226,73.4106,55220.0
2019-06-28 09:40:00,83.41,83.56,83.4,83.52,46091.0,73.4018,73.5338,73.393,73.4986,46091.0
2019-06-28 09:45:00,83.52,83.52,83.34,83.42,42943.0,73.4986,73.4986,73.3402,73.4106,42943.0
2019-06-28 09:50:00,83.41,83.46,83.35,83.44,39058.0,73.4018,73.4458,73.349,73.4282,39058.0
2019-06-28 09:55:00,83.45,83.56,83.4,83.55,43483.0,73.437,73.5338,73.393,73.525,43483.0
2019-06-28 10:00:00,83.55,83.55,83.42,83.49,40513.0,73.525,73.525,73.4106,73.4722,40513.0
2019-06-28 10:05:00,83.5,83.55,83.46,83.49,39508.0,73.481,73.525,73.4458,73.4722,39508.0
2019-06-28 10:10:00,83.5,83.56,83.42,83.45,36648.0,73.481,73.5338,73.4106,73.437,36648.0
2019-06-28 10:15:00,83.45,83.53,83.45,83.53,25690.0,73.437,73.5074,73.437,73.5074,25690.0
2019-06-28 10:20:00,83.54,83.58,83.49,83.54,37604.0,73.5162,73.5514,73.4722,73.5162,37604.0
2019-06-28 10:25:00,83.54,83.55,83.44,83.48,33098.0,73.5162,73.525,73.4282,73.4634,33098.0
2019-06-28 10:30:00,83.48,83.52,83.45,83.51,45411.0,73.4634,73.4986,73.437,73.4898,45411.0
2019-06-28 10:35:00,83.52,83.53,83.47,83.5,27076.0,73.4986,73.5074,73.4546,73.481,27076.0
2019-06-28 10:40:00,83.5,83.53,83.47,83.47,20485.0,73.481,73.5074,73.4546,73.4546,20485.0
2019-06-28 10:45:00,83.47,83.51,83.43,83.5,66140.0,73.4546,73.4898,73.4194,73.481,66140.0
2019-06-28 10:50:00,83.51,83.54,83.46,83.52,41987.0,73.4898,73.5162,73.4458,73.4986,41987.0
2019-06-28 10:55:00,83.53,83.54,83.45,83.49,60791.0,73.5074,73.5162,73.437,73.4722,60791.0
2019-06-28 11:00:00,83.49,83.55,83.48,83.48,108711.0,73.4722,73.525,73.4634,73.4634,108711.0
2019-06-28 11:05:00,83.48,83.55,83.47,83.5,65420.0,73.4634,73.525,73.4546,73.481,65420.0
2019-06-28 11:10:00,83.5,83.56,83.49,83.54,59171.0,73.481,73.5338,73.4722,73.5162,59171.0
2019-06-28 11:15:00,83.54,83.55,83.5,83.52,70111.0,73.5162,73.525,73.481,73.4986,70111.0
2019-06-28 11:20:00,83.53,83.58,83.51,83.58,55807.0,73.5074,73.5514,73.4898,73.5514,55807.0
2019-06-28 11:25:00,83.58,83.62,83.54,83.55,28400.0,73.5514,73.5866,73.5162,73.525,28400.0
2019-06-28 11:30:00,83.55,83.66,83.54,83.58,62104.0,73.525,73.6218,73.5162,73.5514,62104.0
2019-06-28 11:35:00,83.59,83.59,83.51,83.51,32600.0,73.5602,73.5602,73.4898,73.4898,32600.0
2019-06-28 11:40:00,83.52,83.57,83.51,83.55,17385.0,73.4986,73.5426,73.4898,73.525,17385.0
2019-06-28 11:45:00,83.54,83.57,83.52,83.54,17054.0,73.5162,73.5426,73.4986,73.5162,17054.0
2019-06-28 11:50:00,83.54,83.55,83.5,83.51,21090.0,73.5162,73.525,73.481,73.4898,21090.0
2019-06-28 11:55:00,83.51,83.54,83.5,83.52,29549.0,73.4898,73.5162,73.481,73.4986,29549.0
2019-06-28 12:00:00,83.51,83.62,83.51,83.62,28662.0,73.4898,73.5866,73.4898,73.5866,28662.0
2019-06-28 12:05:00,83.62,83.66,83.61,83.65,29220.0,73.5866,73.6218,73.5778,73.613,29220.0
2019-06-28 12:10:00,83.66,83.67,83.62,83.64,34030.0,73.6218,73.6306,73.5866,73.6042,34030.0
2019-06-28 12:15:00,83.65,83.66,83.62,83.64,23798.0,73.613,73.6218,73.5866,73.6042,23798.0
2019-06-28 12:20:00,83.65,83.7,83.6,83.67,54368.0,73.613,73.657,73.569,73.6306,54368.0
2019-06-28 12:25:00,83.66,83.69,83.66,83.67,33146.0,73.6218,73.6482,73.6218,73.6306,33146.0
2019-06-28 12:30:00,83.67,83.67,83.58,83.59,27467.0,73.6306,73.6306,73.5514,73.5602,27467.0
2019-06-28 12:35:00,83.59,83.65,83.58,83.64,15682.0,73.5602,73.613,73.5514,73.6042,15682.0
2019-06-28 12:40:00,83.65,83.66,83.63,83.65,15504.0,73.613,73.6218,73.5954,73.613,15504.0
2019-06-28 12:45:00,83.65,83.69,83.64,83.66,40869.0,73.613,73.6482,73.6042,73.6218,40869.0
2019-06-28 12:50:00,83.66,83.69,83.65,83.68,32886.0,73.6218,73.6482,73.613,73.6394,32886.0
2019-06-28 12:55:00,83.68,83.69,83.59,83.59,71036.0,73.6394,73.6482,73.5602,73.5602,71036.0
2019-06-28 13:00:00,83.59,83.6,83.45,83.47,50850.0,73.5602,73.569,73.437,73.4546,50850.0
2019-06-28 13:05:00,83.47,83.51,83.46,83.48,29474.0,73.4546,73.4898,73.4458,73.4634,29474.0
2019-06-28 13:10:00,83.48,83.48,83.42,83.43,40067.0,73.4634,73.4634,73.4106,73.4194,40067.0
2019-06-28 13:15:00,83.42,83.49,83.38,83.44,33605.0,73.4106,73.4722,73.3754,73.4282,33605.0
2019-06-28 13:20:00,83.44,83.49,83.41,83.46,21750.0,73.4282,73.4722,73.4018,73.4458,21750.0
2019-06-28 13:25:00,83.46,83.52,83.46,83.5,21784.0,73.4458,73.4986,73.4458,73.481,21784.0
2019-06-28 13:30:00,83.51,83.53,83.5,83.53,21651.0,73.4898,73.5074,73.481,73.5074,21651.0
2019-06-28 13:35:00,83.53,83.55,83.48,83.52,40731.0,73.5074,73.525,73.4634,73.4986,40731.0
2019-06-28 13:40:00,83.52,83.62,83.52,83.58,257282.0,73.4986,73.5866,73.4986,73.5514,257282.0
2019-06-28 13:45:00,83.58,83.58,83.53,83.55,37197.0,73.5514,73.5514,73.5074,73.525,37197.0
2019-06-28 13:50:00,83.54,83.55,83.5,83.52,37348.0,73.5162,73.525,73.481,73.4986,37348.0
2019-06-28 13:55:00,83.52,83.55,83.5,83.55,31592.0,73.4986,73.525,73.481,73.525,31592.0
2019-06-28 14:00:00,83.55,83.57,83.52,83.56,37175.0,73.525,73.5426,73.4986,73.5338,37175.0
2019-06-28 14:05:00,83.57,83.61,83.56,83.61,31344.0,73.5426,73.5778,73.5338,73.5778,31344.0
2019-06-28 14:10:00,83.6,83.61,83.56,83.59,30420.0,73.569,73.5778,73.5338,73.5602,30420.0
2019-06-28 14:15:00,83.58,83.62,83.58,83.59,36690.0,73.5514,73.5866,73.5514,73.5602,36690.0
2019-06-28 14:20:00,83.59,83.61,83.57,83.57,48529.0,73.5602,73.5778,73.5426,73.5426,48529.0
2019-06-28 14:25:00,83.57,83.62,83.54,83.54,51015.0,73.5426,73.5866,73.5162,73.5162,51015.0
2019-06-28 14:30:00,83.54,83.59,83.53,83.55,54200.0,73.5162,73.5602,73.5074,73.525,54200.0
2019-06-28 14:35:00,83.56,83.58,83.53,83.56,30005.0,73.5338,73.5514,73.5074,73.5338,30005.0
2019-06-28 14:40:00,83.56,83.61,83.54,83.56,73936.0,73.5338,73.5778,73.5162,73.5338,73936.0
2019-06-28 14:45:00,83.56,83.58,83.53,83.56,25586.0,73.5338,73.5514,73.5074,73.5338,25586.0
2019-06-28 14:50:00,83.57,83.59,83.51,83.57,35618.0,73.5426,73.5602,73.4898,73.5426,35618.0
2019-06-28 14:55:00,83.57,83.61,83.55,83.59,28214.0,73.5426,73.5778,73.525,73.5602,28214.0
2019-06-28 15:00:00,83.59,83.69,83.59,83.68,49171.0,73.5602,73.6482,73.5602,73.6394,49171.0
2019-06-28 15:05:00,83.69,83.7,83.65,83.7,29798.0,73.6482,73.657,73.613,73.657,29798.0
2019-06-28 15:10:00,83.7,83.72,83.67,83.69,58850.0,73.657,73.6746,73.6306,73.6482,58850.0
2019-06-28 15:15:00,83.69,83.7,83.64,83.68,36074.0,73.6482,73.657,73.6042,73.6394,36074.0
2019-06-28 15:20:00,83.68,83.7,83.59,83.6,41628.0,73.6394,73.657,73.5602,73.569,41628.0
2019-06-28 15:25:00,83.6,83.66,83.58,83.65,85970.0,73.569,73.6218,73.5514,73.613,85970.0
2019-06-28 15:30:00,83.65,83.7,83.61,83.66,59319.0,73.613,73.657,73.5778,73.6218,59319.0
2019-06-28 15:35:00,83.66,83.69,83.61,83.67,77429.0,73.6218,73.6482,73.5778,73.6306,77429.0
2019-06-28 15:40:00,83.68,83.82,83.68,83.79,109731.0,73.6394,73.7626,73.6394,73.7362,109731.0
2019-06-28 15:45:00,83.78,83.81,83.67,83.77,118873.0,73.7274,73.7538,73.6306,73.7186,118873.0
2019-06-28 15:50:00,83.76,83.87,83.69,83.75,215161.0,73.7098,73.8066,73.6482,73.701,215161.0
2019-06-28 15:55:00,83.75,83.96,83.67,83.82,583117.0,73.701,73.8858,73.6306,73.7626,583117.0
2019-07-01 09:30:00,84.66,84.89,84.44,84.82,313324.0,74.5018,74.7042,74.3082,74.6426,313324.0
2019-07-01 09:35:00,84.82,84.96,84.72,84.81,118535.0,74.6426,74.7658,74.5546,74.6338,118535.0
2019-07-01 09:40:00,84.81,84.87,84.62,84.78,123077.0,74.6338,74.6866,74.4666,74.6074,123077.0
2019-07-01 09:45:00,84.8,84.82,84.66,84.71,99227.0,74.625,74.6426,74.5018,74.5458,99227.0
2019-07-01 09:50:00,84.72,84.75,84.62,84.64,84851.0,74.5546,74.581,74.4666,74.4842,84851.0
2019-07-01 09:55:00,84.65,84.66,84.35,84.43,106044.0,74.493,74.5018,74.229,74.2994,106044.0
2019-07-01 10:00:00,84.45,84.6,84.32,84.6,83723.0,74.317,74.449,74.2026,74.449,83723.0
2019-07-01 10:05:00,84.6,84.65,84.53,84.54,51985.0,74.449,74.493,74.3874,74.3962,51985.0
2019-07-01 10:10:00,84.52,84.63,84.5,84.59,58614.0,74.3786,74.4754,74.361,74.4402,58614.0
2019-07-01 10:15:00,84.59,84.63,84.53,84.63,56850.0,74.4402,74.4754,74.3874,74.4754,56850.0
2019-07-01 10:20:00,84.62,84.69,84.52,84.56,63038.0,74.4666,74.5282,74.3786,74.4138,63038.0
2019-07-01 10:25:00,84.56,84.66,84.56,84.61,69673.0,74.4138,74.5018,74.4138,74.4578,69673.0
2019-07-01 10:30:00,84.62,84.74,84.6,84.72,86531.0,74.4666,74.5722,74.449,74.5546,86531.0
2019-07-01 10:35:00,84.71,84.8,84.71,84.78,48986.0,74.5458,74.625,74.5458,74.6074,48986.0
2019-07-01 10:40:00,84.77,84.88,84.72,84.76,103100.0,74.5986,74.6954,74.5546,74.5898,103100.0
2019-07-01 10:45:00,84.76,84.84,84.75,84.77,44381.0,74.5898,74.6602,74.581,74.5986,44381.0
2019-07-01 10:50:00,84.77,84.82,84.72,84.72,46441.0,74.5986,74.6426,74.5546,74.5546,46441.0
2019-07-01 10:55:00,84.71,84.72,84.64,84.7,51148.0,74.5458,74.5546,74.4842,74.537,51148.0
2019-07-01 11:00:00,84.7,84.76,84.67,84.75,45369.0,74.537,74.5898,74.5106,74.581,45369.0
2019-07-01 11:05:00,84.74,84.8,84.72,84.79,63236.0,74.5722,74.625,74.5546,74.6162,63236.0
2019-07-01 11:10:00,84.79,84.81,84.72,84.72,54404.0,74.6162,74.6338,74.5546,74.5546,54404.0
2019-07-01 11:15:00,84.73,84.77,84.7,84.74,57678.0,74.5634,74.5986,74.537,74.5722,57678.0
2019-07-01 11:20:00,84.74,84.75,84.64,84.65,53440.0,74.5722,74.581,74.4842,74.493,53440.0
2019-07-01 11:25:00,84.66,84.74,84.63,84.67,54328.0,74.5018,74.5722,74.4754,74.5106,54328.0
2019-07-01 11:30:00,84.66,84.67,84.59,84.67,55232.0,74.5018,74.5106,74.4402,74.5106,55232.0
2019-07-01 11:35:00,84.66,84.73,84.62,84.69,66370.0,74.5018,74.5634,74.4666,74.5282,66370.0
2019-07-01 11:40:00,84.7,84.7,84.53,84.59,85426.0,74.537,74.537,74.3874,74.4402,85426.0
2019-07-01 11:45:00,84.59,84.59,84.44,84.44,51036.0,74.4402,74.4402,74.3082,74.3082,51036.0
2019-07-01 11:50:00,84.45,84.52,84.43,84.49,38285.0,74.317,74.3786,74.2994,74.3522,38285.0
2019-07-01 11:55:00,84.49,84.5,84.4,84.47,61009.0,74.3522,74.361,74.273,74.3346,61009.0
2019-07-01 12:00:00,84.48,84.53,84.46,84.49,54746.0,74.3434,74.3874,74.3258,74.3522,54746.0
2019-07-01 12:05:00,84.5,84.5,84.39,84.39,28542.0,74.361,74.361,74.2642,74.2642,28542.0
2019-07-01 12:10:00,84.4,84.45,84.39,84.42,43988.0,74.273,74.317,74.2642,74.2906,43988.0
2019-07-01 12:15:00,84.42,84.47,84.39,84.43,100818.0,74.2906,74.3346,74.2642,74.2994,100818.0
2019-07-01 12:20:00,84.42,84.45,84.39,84.4,42642.0,74.2906,74.317,74.2642,74.273,42642.0
2019-07-01 12:25:00,84.4,84.41,84.29,84.33,42765.0,74.273,74.2818,74.1762,74.2114,42765.0
2019-07-01 12:30:00,84.33,84.39,84.32,84.35,41892.0,74.2114,74.2642,74.2026,74.229,41892.0
2019-07-01 12:35:00,84.36,84.4,84.28,84.28,24963.0,74.2378,74.273,74.1674,74.1674,24963.0
2019-07-01 12:40:00,84.28,84.33,84.25,84.33,33016.0,74.1674,74.2114,74.141,74.2114,33016.0
2019-07-01 12:45:00,84.33,84.37,84.32,84.32,42046.0,74.2114,74.2466,74.2026,74.2026,42046.0
2019-07-01 12:50:00,84.32,84.35,84.28,84.3,42061.0,74.2026,74.229,74.1674,74.185,42061.0
2019-07-01 12:55:00,84.3,84.31,84.22,84.25,35010.0,74.185,74.1938,74.1146,74.141,35010.0
2019-07-01 13:00:00,84.25,84.27,84.18,84.21,39493.0,74.141,74.1586,74.0794,74.1058,39493.0
2019-07-01 13:05:00,84.22,84.36,84.22,84.31,42835.0,74.1146,74.2378,74.1146,74.1938,42835.0
2019-07-01 13:10:00,84.3,84.35,84.23,84.29,45621.0,74.185,74.229,74.1234,74.1762,45621.0
2019-07-01 13:15:00,84.28,84.3,84.24,84.27,38391.0,74.1674,74.185,74.1322,74.1586,38391.0
2019-07-01 13:20:00,84.27,84.3,84.25,84.3,26648.0,74.1586,74.185,74.141,74.185,26648.0
2019-07-01 13:25:00,84.3,84.4,84.29,84.35,118325.0,74.185,74.273,74.1762,74.229,118325.0
2019-07-01 13:30:00,84.35,84.37,84.16,84.19,191723.0,74.229,74.2466,74.0618,74.0882,191723.0
2019-07-01 13:35:00,84.19,84.27,84.17,84.22,54172.0,74.0882,74.1586,74.0706,74.1146,54172.0
2019-07-01 13:40:00,84.2,84.33,84.2,84.31,143833.0,74.097,74.2114,74.097,74.1938,143833.0
2019-07-01 13:45:00,84.32,84.34,84.28,84.28,26218.0,74.2026,74.2202,74.1674,74.1674,26218.0
2019-07-01 13:50:00,84.29,84.3,84.22,84.23,33402.0,74.1762,74.185,74.1146,74.1234,33402.0
2019-07-01 13:55:00,84.23,84.29,84.23,84.27,37891.0,74.1234,74.1762,74.1234,74.1586,37891.0
2019-07-01 14:00:00,84.27,84.29,84.21,84.23,50337.0,74.1586,74.1762,74.1058,74.1234,50337.0
2019-07-01 14:05:00,84.22,84.27,84.21,84.22,29091.0,74.1146,74.1586,74.1058,74.1146,29091.0
2019-07-01 14:10:00,84.22,84.3,84.22,84.28,27112.0,74.1146,74.185,74.1146,74.1674,27112.0
2019-07-01 14:15:00,84.29,84.29,84.21,84.22,50766.0,74.1762,74.1762,74.1058,74.1146,50766.0
2019-07-01 14:20:00,84.23,84.24,84.12,84.14,30640.0,74.1234,74.1322,74.0266,74.0442,30640.0
2019-07-01 14:25:00,84.14,84.16,84.06,84.1,31735.0,74.0442,74.0618,73.9738,74.009,31735.0
2019-07-01 14:30:00,84.09,84.15,84.09,84.14,87060.0,74.0002,74.053,74.0002,74.0442,87060.0
2019-07-01 14:35:00,84.15,84.19,84.09,84.1,113351.0,74.053,74.0882,74.0002,74.009,113351.0
2019-07-01 14:40:00,84.11,84.12,84.05,84.06,32297.0,74.0178,74.0266,73.965,73.9738,32297.0
2019-07-01 14:45:00,84.06,84.08,84.04,84.04,44366.0,73.9738,73.9914,73.9562,73.9562,44366.0
2019-07-01 14:50:00,84.05,84.16,84.03,84.16,160042.0,73.965,74.0618,73.9474,74.0618,160042.0
2019-07-01 14:55:00,84.17,84.18,84.08,84.09,56444.0,74.0706,74.0794,73.9914,74.0002,56444.0
2019-07-01 15:00:00,84.09,84.17,84.08,84.12,52380.0,74.0002,74.0706,73.9914,74.0266,52380.0
2019-07-01 15:05:00,84.13,84.18,84.12,84.16,39171.0,74.0354,74.0794,74.0266,74.0618,39171.0
2019-07-01 15:10:00,84.17,84.28,84.17,84.26,42298.0,74.0706,74.1674,74.0706,74.1498,42298.0
2019-07-01 15:15:00,84.26,84.27,84.19,84.23,34146.0,74.1498,74.1586,74.0882,74.1234,34146.0
2019-07-01 15:20:00,84.23,84.29,84.22,84.27,32413.0,74.1234,74.1762,74.1146,74.1586,32413.0
2019-07-01 15:25:00,84.26,84.32,84.25,84.28,38517.0,74.1498,74.2026,74.141,74.1674,38517.0
2019-07-01 15:30:00,84.28,84.36,84.27,84.28,58388.0,74.1674,74.2378,74.1586,74.1674,58388.0
2019-07-01 15:35:00,84.29,84.42,84.27,84.42,64250.0,74.1762,74.2906,74.1586,74.2906,64250.0
2019-07-01 15:40:00,84.42,84.5,84.42,84.49,88558.0,74.2906,74.361,74.2906,74.3522,88558.0
2019-07-01 15:45:00,84.49,84.49,84.42,84.42,108823.0,74.3522,74.3522,74.2906,74.2906,108823.0
2019-07-01 15:50:00,84.42,84.53,84.42,84.53,182901.0,74.2906,74.3874,74.2906,74.3874,182901.0
2019-07-01 15:55:00,84.52,84.64,84.48,84.57,544004.0,74.3786,74.4842,74.3434,74.4226,544004.0
2019-07-02 09:30:00,84.74,85.2,84.56,84.76,205123.0,74.5722,74.977,74.4138,74.5898,205123.0
2019-07-02 09:35:00,84.75,84.94,84.55,84.93,66621.0,74.581,74.7482,74.405,74.7394,66621.0
2019-07-02 09:40:00,84.94,84.97,84.69,84.72,76973.0,74.7482,74.7746,74.5282,74.5546,76973.0
2019-07-02 09:45:00,84.72,84.78,84.63,84.63,42072.0,74.5546,74.6074,74.4754,74.4754,42072.0
2019-07-02 09:50:00,84.63,84.69,84.55,84.59,68260.0,74.4754,74.5282,74.405,74.4402,68260.0
2019-07-02 09:55:00,84.59,84.66,84.53,84.53,49028.0,74.4402,74.5018,74.3874,74.3874,49028.0
2019-07-02 10:00:00,84.54,84.83,84.52,84.83,52311.0,74.3962,74.6514,74.3786,74.6514,52311.0
2019-07-02 10:05:00,84.84,84.86,84.77,84.78,21150.0,74.6602,74.6778,74.5986,74.6074,21150.0
2019-07-02 10:10:00,84.78,84.85,84.72,84.81,41173.0,74.6074,74.669,74.5546,74.6338,41173.0
2019-07-02 10:15:00,84.82,84.94,84.82,84.9,41458.0,74.6426,74.7482,74.6426,74.713,41458.0
2019-07-02 10:20:00,84.91,84.99,84.86,84.86,35892.0,74.7218,74.7922,74.6778,74.6778,35892.0
2019-07-02 10:25:00,84.85,84.99,84.85,84.98,30889.0,74.669,74.7922,74.669,74.7834,30889.0
2019-07-02 10:30:00,84.98,85.05,84.96,85.02,44483.0,74.7834,74.845,74.7658,74.8186,44483.0
2019-07-02 10:35:00,85.03,85.12,85.01,85.12,36684.0,74.8274,74.9066,74.8098,74.9066,36684.0
2019-07-02 10:40:00,85.12,85.16,85.09,85.1,57522.0,74.9066,74.9418,74.8802,74.889,57522.0
2019-07-02 10:45:00,85.09,85.19,85.06,85.18,47989.0,74.8802,74.9682,74.8538,74.9594,47989.0
2019-07-02 10:50:00,85.17,85.19,85.08,85.13,37948.0,74.9506,74.9682,74.8714,74.9154,37948.0
2019-07-02 10:55:00,85.14,85.19,85.09,85.13,44351.0,74.9242,74.9682,74.8802,74.9154,44351.0
2019-07-02 11:00:00,85.13,85.15,85.02,85.06,54561.0,74.9154,74.933,74.8186,74.8538,54561.0
2019-07-02 11:05:00,85.08,85.14,85.07,85.1,23920.0,74.8714,74.9242,74.8626,74.889,23920.0
2019-07-02 11:10:00,85.1,85.12,85.03,85.08,28268.0,74.889,74.9066,74.8274,74.8714,28268.0
2019-07-02 11:15:00,85.08,85.17,85.07,85.15,29658.0,74.8714,74.9506,74.8626,74.933,29658.0
2019-07-02 11:20:00,85.15,85.16,85.07,85.14,28420.0,74.933,74.9418,74.8626,74.9242,28420.0
2019-07-02 11:25:00,85.13,85.15,85.01,85.04,42287.0,74.9154,74.933,74.8098,74.8362,42287.0
2019-07-02 11:30:00,85.03,85.03,84.94,84.97,25830.0,74.8274,74.8274,74.7482,74.7746,25830.0
2019-07-02 11:35:00,84.98,85.05,84.98,84.98,25242.0,74.7834,74.845,74.7834,74.7834,25242.0
2019-07-02 11:40:00,84.98,84.99,84.91,84.96,51247.0,74.7834,74.7922,74.7218,74.7658,51247.0
2019-07-02 11:45:00,84.96,85.01,84.93,84.98,25253.0,74.7658,74.8098,74.7394,74.7834,25253.0
2019-07-02 11:50:00,84.98,85.02,84.95,85.01,23220.0,74.7834,74.8186,74.757,74.8098,23220.0
2019-07-02 11:55:00,85.01,85.07,85.0,85.04,24748.0,74.8098,74.8626,74.801,74.8362,24748.0
2019-07-02 12:00:00,85.04,85.1,85.04,85.07,18654.0,74.8362,74.889,74.8362,74.8626,18654.0
2019-07-02 12:05:00,85.07,85.12,85.06,85.11,18920.0,74.8626,74.9066,74.8538,74.8978,18920.0
2019-07-02 12:10:00,85.11,85.12,85.05,85.09,17453.0,74.8978,74.9066,74.845,74.8802,17453.0
2019-07-02 12:15:00,85.09,85.14,85.06,85.12,21747.0,74.8802,74.9242,74.8538,74.9066,21747.0
2019-07-02 12:20:00,85.11,85.15,85.06,85.06,22153.0,74.8978,74.933,74.8538,74.8538,22153.0
2019-07-02 12:25:00,85.07,85.07,84.99,84.99,39429.0,74.8626,74.8626,74.7922,74.7922,39429.0
2019-07-02 12:30:00,85.0,85.0,84.92,84.95,38295.0,74.801,74.801,74.7306,74.757,38295.0
2019-07-02 12:35:00,84.96,85.02,84.91,85.02,21486.0,74.7658,74.8186,74.7218,74.8186,21486.0
2019-07-02 12:40:00,85.02,85.03,84.97,84.97,41243.0,74.8186,74.8274,74.7746,74.7746,41243.0
2019-07-02 12:45:00,84.98,85.03,84.98,85.02,20581.0,74.7834,74.8274,74.7834,74.8186,20581.0
2019-07-02 12:50:00,85.02,85.06,85.0,85.03,22250.0,74.8186,74.8538,74.801,74.8274,22250.0
2019-07-02 12:55:00,85.03,85.06,84.99,85.02,46950.0,74.8274,74.8538,74.7922,74.8186,46950.0
2019-07-02 13:00:00,85.03,85.03,84.92,84.97,33301.0,74.8274,74.8274,74.7306,74.7746,33301.0
2019-07-02 13:05:00,84.97,85.13,84.97,85.13,49116.0,74.7746,74.9154,74.7746,74.9154,49116.0
2019-07-02 13:10:00,85.13,85.13,85.06,85.08,46656.0,74.9154,74.9154,74.8538,74.8714,46656.0
2019-07-02 13:15:00,85.07,85.13,85.06,85.12,15611.0,74.8626,74.9154,74.8538,74.9066,15611.0
2019-07-02 13:20:00,85.11,85.21,85.1,85.2,49960.0,74.8978,74.9858,74.889,74.977,49960.0
2019-07-02 13:25:00,85.2,85.28,85.13,85.28,51371.0,74.977,75.0474,74.9154,75.0474,51371.0
2019-07-02 13:30:00,85.28,85.29,85.19,85.24,37866.0,75.0474,75.0562,74.9682,75.0122,37866.0
2019-07-02 13:35:00,85.25,85.25,85.2,85.25,29383.0,75.021,75.021,74.977,75.021,29383.0
2019-07-02 13:40:00,85.25,85.27,85.21,85.25,25920.0,75.021,75.0386,74.9858,75.021,25920.0
2019-07-02 13:45:00,85.26,85.27,85.21,85.26,28018.0,75.0298,75.0386,74.9858,75.0298,28018.0
2019-07-02 13:50:00,85.27,85.3,85.25,85.29,44672.0,75.0386,75.065,75.021,75.0562,44672.0
2019-07-02 13:55:00,85.29,85.36,85.28,85.31,49681.0,75.0562,75.1178,75.0474,75.0738,49681.0
2019-07-02 14:00:00,85.31,85.33,85.3,85.31,31675.0,75.0738,75.0914,75.065,75.0738,31675.0
2019-07-02 14:05:00,85.3,85.34,85.3,85.3,31600.0,75.065,75.1002,75.065,75.065,31600.0
2019-07-02 14:10:00,85.31,85.37,85.31,85.35,38150.0,75.0738,75.1266,75.0738,75.109,38150.0
2019-07-02 14:15:00,85.35,85.36,85.26,85.26,39359.0,75.109,75.1178,75.0298,75.0298,39359.0
2019-07-02 14:20:00,85.27,85.32,85.27,85.29,65539.0,75.0386,75.0826,75.0386,75.0562,65539.0
2019-07-02 14:25:00,85.29,85.31,85.27,85.28,99628.0,75.0562,75.0738,75.0386,75.0474,99628.0
2019-07-02 14:30:00,85.28,85.32,85.24,85.3,50870.0,75.0474,75.0826,75.0122,75.065,50870.0
2019-07-02 14:35:00,85.31,85.33,85.27,85.29,28650.0,75.0738,75.0914,75.0386,75.0562,28650.0
2019-07-02 14:40:00,85.29,85.31,85.27,85.28,30694.0,75.0562,75.0738,75.0386,75.0474,30694.0
2019-07-02 14:45:00,85.29,85.32,85.26,85.31,44725.0,75.0562,75.0826,75.0298,75.0738,44725.0
2019-07-02 14:50:00,85.31,85.32,85.28,85.3,36364.0,75.0738,75.0826,75.0474,75.065,36364.0
2019-07-02 14:55:00,85.3,85.31,85.27,85.28,66118.0,75.065,75.0738,75.0386,75.0474,66118.0
2019-07-02 15:00:00,85.28,85.37,85.28,85.34,46096.0,75.0474,75.1266,75.0474,75.1002,46096.0
2019-07-02 15:05:00,85.34,85.42,85.34,85.41,51860.0,75.1002,75.1706,75.1002,75.1618,51860.0
2019-07-02 15:10:00,85.41,85.42,85.26,85.29,83799.0,75.1618,75.1706,75.0298,75.0562,83799.0
2019-07-02 15:15:00,85.3,85.37,85.27,85.34,48132.0,75.065,75.1266,75.0386,75.1002,48132.0
2019-07-02 15:20:00,85.34,85.4,85.33,85.39,43326.0,75.1002,75.153,75.0914,75.1442,43326.0
2019-07-02 15:25:00,85.38,85.41,85.36,85.36,52777.0,75.1354,75.1618,75.1178,75.1178,52777.0
2019-07-02 15:30:00,85.36,85.47,85.35,85.46,69342.0,75.1178,75.2146,75.109,75.2058,69342.0
2019-07-02 15:35:00,85.46,85.48,85.43,85.46,56169.0,75.2058,75.2234,75.1794,75.2058,56169.0
2019-07-02 15:40:00,85.46,85.46,85.36,85.37,75136.0,75.2058,75.2058,75.1178,75.1266,75136.0
2019-07-02 15:45:00,85.37,85.44,85.35,85.36,103942.0,75.1266,75.1882,75.109,75.1178,103942.0
2019-07-02 15:50:00,85.36,85.56,85.36,85.53,365557.0,75.1178,75.2938,75.1178,75.2674,365557.0
2019-07-02 15:55:00,85.53,85.59,85.39,85.5,637295.0,75.2674,75.3202,75.1442,75.241,637295.0
2019-07-03 09:30:00,86.04,86.5,85.98,86.35,364688.0,75.7163,76.1211,75.6634,75.9891,364688.0
2019-07-03 09:35:00,86.34,86.43,86.25,86.41,115592.0,75.9803,76.0595,75.9011,76.0419,115592.0
2019-07-03 09:40:00,86.4,86.68,86.4,86.67,259347.0,76.0331,76.2795,76.0331,76.2707,259347.0
2019-07-03 09:45:00,86.67,86.68,86.51,86.55,112327.0,76.2707,76.2795,76.1299,76.1651,112327.0
2019-07-03 09:50:00,86.55,86.79,86.55,86.76,114597.0,76.1651,76.3763,76.1651,76.3499,114597.0
2019-07-03 09:55:00,86.77,86.81,86.64,86.72,104999.0,76.3587,76.3939,76.2443,76.3147,104999.0
2019-07-03 10:00:00,86.72,86.81,86.65,86.8,79612.0,76.3147,76.3939,76.2531,76.3851,79612.0
2019-07-03 10:05:00,86.8,86.82,86.69,86.78,118383.0,76.3851,76.4027,76.2883,76.3675,118383.0
2019-07-03 10:10:00,86.79,86.97,86.79,86.92,166809.0,76.3763,76.5347,76.3763,76.4907,166809.0
2019-07-03 10:15:00,86.92,87.05,86.9,87.0,129032.0,76.4907,76.6051,76.4731,76.5611,129032.0
2019-07-03 10:20:00,87.01,87.04,86.9,87.0,105099.0,76.5699,76.5963,76.4731,76.5611,105099.0
2019-07-03 10:25:00,87.0,87.21,86.99,87.16,88501.0,76.5611,76.7459,76.5523,76.7019,88501.0
2019-07-03 10:30:00,87.16,87.26,87.13,87.2,133559.0,76.7019,76.7899,76.6755,76.7371,133559.0
2019-07-03 10:35:00,87.22,87.31,87.18,87.3,97005.0,76.7547,76.8339,76.7195,76.8251,97005.0
2019-07-03 10:40:00,87.29,87.33,87.19,87.2,252962.0,76.8163,76.8515,76.7283,76.7371,252962.0
2019-07-03 10:45:00,87.21,87.22,87.02,87.12,207066.0,76.7459,76.7547,76.5787,76.6667,207066.0
2019-07-03 10:50:00,87.13,87.23,87.1,87.13,108342.0,76.6755,76.7635,76.6491,76.6755,108342.0
2019-07-03 10:55:00,87.12,87.23,87.1,87.17,71746.0,76.6667,76.7635,76.6491,76.7107,71746.0
2019-07-03 11:00:00,87.18,87.22,87.05,87.06,91632.0,76.7195,76.7547,76.6051,76.6139,91632.0
2019-07-03 11:05:00,87.06,87.16,87.05,87.1,42350.0,76.6139,76.7019,76.6051,76.6491,42350.0
2019-07-03 11:10:00,87.1,87.13,87.07,87.13,51795.0,76.6491,76.6755,76.6227,76.6755,51795.0
2019-07-03 11:15:00,87.13,87.34,87.12,87.28,151883.0,76.6755,76.8603,76.6667,76.8075,151883.0
2019-07-03 11:20:00,87.28,87.28,87.16,87.21,86180.0,76.8075,76.8075,76.7019,76.7459,86180.0
2019-07-03 11:25:00,87.21,87.36,87.19,87.35,71415.0,76.7459,76.8779,76.7283,76.8691,71415.0
2019-07-03 11:30:00,87.35,87.44,87.32,87.43,77705.0,76.8691,76.9483,76.8427,76.9395,77705.0
2019-07-03 11:35:00,87.43,87.54,87.42,87.53,133751.0,76.9395,77.0363,76.9307,77.0275,133751.0
2019-07-03 11:40:00,87.53,87.58,87.41,87.42,137342.0,77.0275,77.0715,76.9219,76.9307,137342.0
2019-07-03 11:45:00,87.41,87.45,87.31,87.32,50345.0,76.9219,76.9571,76.8339,76.8427,50345.0
2019-07-03 11:50:00,87.31,87.42,87.26,87.41,88014.0,76.8339,76.9307,76.7899,76.9219,88014.0
2019-07-03 11:55:00,87.41,87.52,87.36,87.5,124509.0,76.9219,77.0187,76.8779,77.0011,124509.0
2019-07-03 12:00:00,87.5,87.51,87.41,87.42,105528.0,77.0011,77.0099,76.9219,76.9307,105528.0
2019-07-03 12:05:00,87.42,87.47,87.39,87.39,62497.0,76.9307,76.9747,76.9043,76.9043,62497.0
2019-07-03 12:10:00,87.39,87.58,87.39,87.56,70969.0,76.9043,77.0715,76.9043,77.0539,70969.0
2019-07-03 12:15:00,87.57,87.69,87.56,87.69,160505.0,77.0627,77.1683,77.0539,77.1683,160505.0
2019-07-03 12:20:00,87.68,87.68,87.53,87.59,94354.0,77.1595,77.1595,77.0275,77.0803,94354.0
2019-07-03 12:25:00,87.6,87.64,87.55,87.55,53697.0,77.0891,77.1243,77.0451,77.0451,53697.0
2019-07-03 12:30:00,87.56,87.61,87.53,87.59,58626.0,77.0539,77.0979,77.0275,77.0803,58626.0
2019-07-03 12:35:00,87.59,87.7,87.57,87.68,83723.0,77.0803,77.1771,77.0627,77.1595,83723.0
2019-07-03 12:40:00,87.69,87.81,87.68,87.7,132343.0,77.1683,77.2739,77.1595,77.1771,132343.0
2019-07-03 12:45:00,87.7,87.72,87.63,87.69,98558.0,77.1771,77.1947,77.1155,77.1683,98558.0
2019-07-03 12:50:00,87.68,87.74,87.54,87.61,192671.0,77.1595,77.2123,77.0363,77.0979,192671.0
2019-07-03 12:55:00,87.6,87.82,87.6,87.8,364809.0,77.0891,77.2827,77.0891,77.2651,364809.0
2019-07-05 09:30:00,87.47,87.71,87.32,87.43,236762.0,76.9747,77.1859,76.8427,76.9395,236762.0
2019-07-05 09:35:00,87.43,87.45,87.28,87.29,116324.0,76.9395,76.9571,76.8075,76.8163,116324.0
2019-07-05 09:40:00,87.29,87.4,87.2,87.34,264288.0,76.8163,76.9131,76.7371,76.8603,264288.0
2019-07-05 09:45:00,87.34,87.35,87.08,87.14,145751.0,76.8603,76.8691,76.6315,76.6843,145751.0
2019-07-05 09:50:00,87.14,87.26,87.05,87.11,120210.0,76.6843,76.7899,76.6051,76.6579,120210.0
2019-07-05 09:55:00,87.1,87.13,86.95,86.95,82122.0,76.6491,76.6755,76.5171,76.5171,82122.0
2019-07-05 10:00:00,86.95,87.11,86.88,87.11,59187.0,76.5171,76.6579,76.4555,76.6579,59187.0
2019-07-05 10:05:00,87.12,87.3,87.11,87.28,53453.0,76.6667,76.8251,76.6579,76.8075,53453.0
2019-07-05 10:10:00,87.28,87.28,87.17,87.21,53692.0,76.8075,76.8075,76.7107,76.7459,53692.0
2019-07-05 10:15:00,87.2,87.24,87.15,87.19,40100.0,76.7371,76.7723,76.6931,76.7283,40100.0
2019-07-05 10:20:00,87.19,87.2,87.09,87.19,50456.0,76.7283,76.7371,76.6403,76.7283,50456.0
2019-07-05 10:25:00,87.18,87.32,87.16,87.22,36579.0,76.7195,76.8427,76.7019,76.7547,36579.0
2019-07-05 10:30:00,87.22,87.22,87.11,87.12,38595.0,76.7547,76.7547,76.6579,76.6667,38595.0
2019-07-05 10:35:00,87.12,87.18,87.1,87.15,53000.0,76.6667,76.7195,76.6491,76.6931,53000.0
2019-07-05 10:40:00,87.15,87.16,86.97,87.03,57927.0,76.6931,76.7019,76.5347,76.5875,57927.0
2019-07-05 10:45:00,87.04,87.16,87.03,87.12,29877.0,76.5963,76.7019,76.5875,76.6667,29877.0
2019-07-05 10:50:00,87.12,87.16,87.07,87.14,43253.0,76.6667,76.7019,76.6227,76.6843,43253.0
2019-07-05 10:55:00,87.13,87.13,87.0,87.12,55676.0,76.6755,76.6755,76.5611,76.6667,55676.0
2019-07-05 11:00:00,87.13,87.14,87.01,87.08,35810.0,76.6755,76.6843,76.5699,76.6315,35810.0
2019-07-05 11:05:00,87.09,87.09,87.0,87.05,49915.0,76.6403,76.6403,76.5611,76.6051,49915.0
2019-07-05 11:10:00,87.05,87.09,86.97,87.08,38043.0,76.6051,76.6403,76.5347,76.6315,38043.0
2019-07-05 11:15:00,87.08,87.16,87.06,87.16,41127.0,76.6315,76.7019,76.6139,76.7019,41127.0
2019-07-05 11:20:00,87.15,87.17,87.09,87.09,22282.0,76.6931,76.7107,76.6403,76.6403,22282.0
2019-07-05 11:25:00,87.09,87.19,87.09,87.19,22213.0,76.6403,76.7283,76.6403,76.7283,22213.0
2019-07-05 11:30:00,87.18,87.3,87.17,87.26,39507.0,76.7195,76.8251,76.7107,76.7899,39507.0
2019-07-05 11:35:00,87.26,87.26,87.19,87.2,18861.0,76.7899,76.7899,76.7283,76.7371,18861.0
2019-07-05 11:40:00,87.2,87.2,87.15,87.18,32162.0,76.7371,76.7371,76.6931,76.7195,32162.0
2019-07-05 11:45:00,87.18,87.19,87.11,87.17,25057.0,76.7195,76.7283,76.6579,76.7107,25057.0
2019-07-05 11:50:00,87.18,87.23,87.17,87.22,19234.0,76.7195,76.7635,76.7107,76.7547,19234.0
2019-07-05 11:55:00,87.23,87.26,87.14,87.26,22063.0,76.7635,76.7899,76.6843,76.7899,22063.0
2019-07-05 12:00:00,87.26,87.27,87.18,87.2,25309.0,76.7899,76.7987,76.7195,76.7371,25309.0
2019-07-05 12:05:00,87.2,87.27,87.18,87.27,20697.0,76.7371,76.7987,76.7195,76.7987,20697.0
2019-07-05 12:10:00,87.27,87.28,87.23,87.27,22749.0,76.7987,76.8075,76.7635,76.7987,22749.0
2019-07-05 12:15:00,87.28,87.35,87.27,87.35,29636.0,76.8075,76.8691,76.7987,76.8691,29636.0
2019-07-05 12:20:00,87.34,87.4,87.32,87.38,31139.0,76.8603,76.9131,76.8427,76.8955,31139.0
2019-07-05 12:25:00,87.38,87.4,87.33,87.37,25460.0,76.8955,76.9131,76.8515,76.8867,25460.0
2019-07-05 12:30:00,87.37,87.4,87.31,87.31,26254.0,76.8867,76.9131,76.8339,76.8339,26254.0
2019-07-05 12:35:00,87.32,87.46,87.31,87.46,28265.0,76.8427,76.9659,76.8339,76.9659,28265.0
2019-07-05 12:40:00,87.46,87.57,87.45,87.55,58870.0,76.9659,77.0627,76.9571,77.0451,58870.0
2019-07-05 12:45:00,87.56,87.59,87.51,87.52,19644.0,77.0539,77.0803,77.0099,77.0187,19644.0
2019-07-05 12:50:00,87.51,87.6,87.51,87.58,21505.0,77.0099,77.0891,77.0099,77.0715,21505.0
2019-07-05 12:55:00,87.57,87.57,87.48,87.51,28693.0,77.0627,77.0627,76.9835,77.0099,28693.0
2019-07-05 13:00:00,87.51,87.52,87.37,87.38,29720.0,77.0099,77.0187,76.8867,76.8955,29720.0
2019-07-05 13:05:00,87.38,87.42,87.37,87.38,33038.0,76.8955,76.9307,76.8867,76.8955,33038.0
2019-07-05 13:10:00,87.38,87.47,87.38,87.46,25323.0,76.8955,76.9747,76.8955,76.9659,25323.0
2019-07-05 13:15:00,87.47,87.49,87.45,87.47,22206.0,76.9747,76.9923,76.9571,76.9747,22206.0
2019-07-05 13:20:00,87.47,87.54,87.44,87.52,34358.0,76.9747,77.0363,76.9483,77.0187,34358.0
2019-07-05 13:25:00,87.53,87.59,87.52,87.58,27185.0,77.0275,77.0803,77.0187,77.0715,27185.0
2019-07-05 13:30:00,87.59,87.63,87.57,87.58,19903.0,77.0803,77.1155,77.0627,77.0715,19903.0
2019-07-05 13:35:00,87.59,87.65,87.58,87.59,25871.0,77.0803,77.1331,77.0715,77.0803,25871.0
2019-07-05 13:40:00,87.59,87.65,87.58,87.65,28218.0,77.0803,77.1331,77.0715,77.1331,28218.0
2019-07-05 13:45:00,87.64,87.69,87.63,87.67,25121.0,77.1243,77.1683,77.1155,77.1507,25121.0
2019-07-05 13:50:00,87.66,87.69,87.62,87.63,27810.0,77.1419,77.1683,77.1067,77.1155,27810.0
2019-07-05 13:55:00,87.64,87.71,87.64,87.71,21366.0,77.1243,77.1859,77.1243,77.1859,21366.0
2019-07-05 14:00:00,87.71,87.74,87.62,87.67,36693.0,77.1859,77.2123,77.1067,77.1507,36693.0
2019-07-05 14:05:00,87.67,87.69,87.64,87.65,25177.0,77.1507,77.1683,77.1243,77.1331,25177.0
2019-07-05 14:10:00,87.65,87.69,87.64,87.67,23170.0,77.1331,77.1683,77.1243,77.1507,23170.0
2019-07-05 14:15:00,87.67,87.75,87.67,87.72,26701.0,77.1507,77.2211,77.1507,77.1947,26701.0
2019-07-05 14:20:00,87.71,87.71,87.63,87.68,20857.0,77.1859,77.1859,77.1155,77.1595,20857.0
2019-07-05 14:25:00,87.69,87.71,87.67,87.69,22488.0,77.1683,77.1859,77.1507,77.1683,22488.0
2019-07-05 14:30:00,87.69,87.77,87.68,87.76,27047.0,77.1683,77.2387,77.1595,77.2299,27047.0
2019-07-05 14:35:00,87.76,87.8,87.73,87.8,29382.0,77.2299,77.2651,77.2035,77.2651,29382.0
2019-07-05 14:40:00,87.79,87.8,87.75,87.8,22876.0,77.2563,77.2651,77.2211,77.2651,22876.0
2019-07-05 14:45:00,87.79,87.79,87.72,87.77,26000.0,77.2563,77.2563,77.1947,77.2387,26000.0
2019-07-05 14:50:00,87.78,87.8,87.76,87.8,26604.0,77.2475,77.2651,77.2299,77.2651,26604.0
2019-07-05 14:55:00,87.8,87.89,87.79,87.84,64125.0,77.2651,77.3443,77.2563,77.3003,64125.0
2019-07-05 15:00:00,87.84,87.86,87.81,87.82,39643.0,77.3003,77.3179,77.2739,77.2827,39643.0
2019-07-05 15:05:00,87.82,87.84,87.76,87.8,45278.0,77.2827,77.3003,77.2299,77.2651,45278.0
2019-07-05 15:10:00,87.79,87.82,87.72,87.79,41784.0,77.2563,77.2827,77.1947,77.2563,41784.0
2019-07-05 15:15:00,87.79,87.81,87.75,87.76,51638.0,77.2563,77.2739,77.2211,77.2299,51638.0
2019-07-05 15:20:00,87.75,87.82,87.75,87.81,53649.0,77.2211,77.2827,77.2211,77.2739,53649.0
2019-07-05 15:25:00,87.81,87.83,87.74,87.83,41348.0,77.2739,77.2915,77.2123,77.2915,41348.0
2019-07-05 15:30:00,87.83,87.85,87.75,87.77,48360.0,77.2915,77.3091,77.2211,77.2387,48360.0
2019-07-05 15:35:00,87.78,87.81,87.72,87.73,51663.0,77.2475,77.2739,77.1947,77.2035,51663.0
2019-07-05 15:40:00,87.73,87.78,87.72,87.73,54178.0,77.2035,77.2475,77.1947,77.2035,54178.0
2019-07-05 15:45:00,87.73,87.78,87.7,87.76,61407.0,77.2035,77.2475,77.1771,77.2299,61407.0
2019-07-05 15:50:00,87.75,87.79,87.68,87.68,118899.0,77.2211,77.2563,77.1595,77.1595,118899.0
2019-07-05 15:55:00,87.67,87.82,87.6,87.79,278382.0,77.1507,77.2827,77.0891,77.2563,278382.0
2019-07-08 09:30:00,87.6,87.65,87.32,87.38,148272.0,77.0891,77.1331,76.8427,76.8955,148272.0
2019-07-08 09:35:00,87.32,87.37,87.18,87.34,100046.0,76.8427,76.8867,76.7195,76.8603,100046.0
2019-07-08 09:40:00,87.34,87.69,87.31,87.68,74107.0,76.8603,77.1683,76.8339,77.1595,74107.0
2019-07-08 09:45:00,87.69,87.78,87.62,87.65,54774.0,77.1683,77.2475,77.1067,77.1331,54774.0
2019-07-08 09:50:00,87.66,87.72,87.57,87.6,41182.0,77.1419,77.1947,77.0627,77.0891,41182.0
2019-07-08 09:55:00,87.61,87.63,87.43,87.48,54246.0,77.0979,77.1155,76.9395,76.9835,54246.0
2019-07-08 10:00:00,87.48,87.49,87.39,87.44,48863.0,76.9835,76.9923,76.9043,76.9483,48863.0
2019-07-08 10:05:00,87.44,87.53,87.39,87.51,43590.0,76.9483,77.0275,76.9043,77.0099,43590.0
2019-07-08 10:10:00,87.5,87.55,87.47,87.54,29689.0,77.0011,77.0451,76.9747,77.0363,29689.0
2019-07-08 10:15:00,87.54,87.66,87.53,87.63,33737.0,77.0363,77.1419,77.0275,77.1155,33737.0
2019-07-08 10:20:00,87.64,87.66,87.56,87.59,33301.0,77.1243,77.1419,77.0539,77.0803,33301.0
2019-07-08 10:25:00,87.59,87.65,87.54,87.62,24350.0,77.0803,77.1331,77.0363,77.1067,24350.0
2019-07-08 10:30:00,87.62,87.62,87.5,87.55,27902.0,77.1067,77.1067,77.0011,77.0451,27902.0
2019-07-08 10:35:00,87.55,87.65,87.54,87.61,35226.0,77.0451,77.1331,77.0363,77.0979,35226.0
2019-07-08 10:40:00,87.61,87.74,87.58,87.72,44175.0,77.0979,77.2123,77.0715,77.1947,44175.0
2019-07-08 10:45:00,87.72,87.73,87.61,87.62,30570.0,77.1947,77.2035,77.0979,77.1067,30570.0
2019-07-08 10:50:00,87.61,87.64,87.54,87.62,30086.0,77.0979,77.1243,77.0363,77.1067,30086.0
2019-07-08 10:55:00,87.61,87.75,87.6,87.71,45799.0,77.0979,77.2211,77.0891,77.1859,45799.0
2019-07-08 11:00:00,87.72,87.84,87.72,87.8,44379.0,77.1947,77.3003,77.1947,77.2651,44379.0
2019-07-08 11:05:00,87.81,87.82,87.71,87.75,33953.0,77.2739,77.2827,77.1859,77.2211,33953.0
2019-07-08 11:10:00,87.74,87.8,87.73,87.76,33391.0,77.2123,77.2651,77.2035,77.2299,33391.0
2019-07-08 11:15:00,87.76,87.79,87.71,87.79,23115.0,77.2299,77.2563,77.1859,77.2563,23115.0
2019-07-08 11:20:00,87.79,87.8,87.72,87.75,27784.0,77.2563,77.2651,77.1947,77.2211,27784.0
2019-07-08 11:25:00,87.74,87.76,87.66,87.69,22881.0,77.2123,77.2299,77.1419,77.1683,22881.0
2019-07-08 11:30:00,87.69,87.7,87.61,87.65,27421.0,77.1683,77.1771,77.0979,77.1331,27421.0
2019-07-08 11:35:00,87.65,87.74,87.65,87.66,31399.0,77.1331,77.2123,77.1331,77.1419,31399.0
2019-07-08 11:40:00,87.65,87.65,87.54,87.54,27405.0,77.1331,77.1331,77.0363,77.0363,27405.0
2019-07-08 11:45:00,87.55,87.61,87.52,87.6,22958.0,77.0451,77.0979,77.0187,77.0891,22958.0
2019-07-08 11:50:00,87.62,87.62,87.55,87.55,35499.0,77.1067,77.1067,77.0451,77.0451,35499.0
2019-07-08 11:55:00,87.55,87.57,87.49,87.49,33500.0,77.0451,77.0627,76.9923,76.9923,33500.0
2019-07-08 12:00:00,87.5,87.51,87.35,87.37,121368.0,77.0011,77.0099,76.8691,76.8867,121368.0
2019-07-08 12:05:00,87.38,87.48,87.34,87.45,76701.0,76.8955,76.9835,76.8603,76.9571,76701.0
2019-07-08 12:10:00,87.45,87.46,87.4,87.44,21389.0,76.9571,76.9659,76.9131,76.9483,21389.0
2019-07-08 12:15:00,87.45,87.55,87.45,87.54,21017.0,76.9571,77.0451,76.9571,77.0363,21017.0
2019-07-08 12:20:00,87.55,87.55,87.48,87.5,23250.0,77.0451,77.0451,76.9835,77.0011,23250.0
2019-07-08 12:25:00,87.5,87.52,87.39,87.41,24673.0,77.0011,77.0187,76.9043,76.9219,24673.0
2019-07-08 12:30:00,87.41,87.5,87.41,87.48,19250.0,76.9219,77.0011,76.9219,76.9835,19250.0
2019-07-08 12:35:00,87.48,87.54,87.47,87.51,19955.0,76.9835,77.0363,76.9747,77.0099,19955.0
2019-07-08 12:40:00,87.52,87.53,87.49,87.52,21224.0,77.0187,77.0275,76.9923,77.0187,21224.0
2019-07-08 12:45:00,87.51,87.52,87.46,87.49,16340.0,77.0099,77.0187,76.9659,76.9923,16340.0
2019-07-08 12:50:00,87.49,87.55,87.49,87.52,14361.0,76.9923,77.0451,76.9923,77.0187,14361.0
2019-07-08 12:55:00,87.53,87.58,87.51,87.58,16383.0,77.0275,77.0715,77.0099,77.0715,16383.0
2019-07-08 13:00:00,87.59,87.6,87.55,87.6,17948.0,77.0803,77.0891,77.0451,77.0891,17948.0
2019-07-08 13:05:00,87.59,87.6,87.55,87.58,15639.0,77.0803,77.0891,77.0451,77.0715,15639.0
2019-07-08 13:10:00,87.57,87.59,87.55,87.58,13136.0,77.0627,77.0803,77.0451,77.0715,13136.0
2019-07-08 13:15:00,87.57,87.61,87.57,87.59,26887.0,77.0627,77.0979,77.0627,77.0803,26887.0
2019-07-08 13:20:00,87.59,87.66,87.58,87.65,21273.0,77.0803,77.1419,77.0715,77.1331,21273.0
2019-07-08 13:25:00,87.65,87.71,87.63,87.7,19986.0,77.1331,77.1859,77.1155,77.1771,19986.0
2019-07-08 13:30:00,87.7,87.76,87.7,87.75,18736.0,77.1771,77.2299,77.1771,77.2211,18736.0
2019-07-08 13:35:00,87.74,87.87,87.74,87.83,56921.0,77.2123,77.3267,77.2123,77.2915,56921.0
2019-07-08 13:40:00,87.83,87.86,87.82,87.85,31739.0,77.2915,77.3179,77.2827,77.3091,31739.0
2019-07-08 13:45:00,87.85,87.86,87.78,87.83,24033.0,77.3091,77.3179,77.2475,77.2915,24033.0
2019-07-08 13:50:00,87.82,87.85,87.8,87.82,24811.0,77.2827,77.3091,77.2651,77.2827,24811.0
2019-07-08 13:55:00,87.83,87.86,87.8,87.86,24417.0,77.2915,77.3179,77.2651,77.3179,24417.0
2019-07-08 14:00:00,87.87,87.89,87.83,87.86,34191.0,77.3267,77.3443,77.2915,77.3179,34191.0
2019-07-08 14:05:00,87.86,87.93,87.85,87.91,27060.0,77.3179,77.3795,77.3091,77.3619,27060.0
2019-07-08 14:10:00,87.92,87.92,87.84,87.86,19378.0,77.3707,77.3707,77.3003,77.3179,19378.0
2019-07-08 14:15:00,87.86,87.9,87.85,87.85,25385.0,77.3179,77.3531,77.3091,77.3091,25385.0
2019-07-08 14:20:00,87.86,87.88,87.8,87.81,24162.0,77.3179,77.3355,77.2651,77.2739,24162.0
2019-07-08 14:25:00,87.81,87.91,87.77,87.9,45398.0,77.2739,77.3619,77.2387,77.3531,45398.0
2019-07-08 14:30:00,87.9,87.95,87.87,87.94,45311.0,77.3531,77.3971,77.3267,77.3883,45311.0
2019-07-08 14:35:00,87.94,87.94,87.8,87.83,41960.0,77.3883,77.3883,77.2651,77.2915,41960.0
2019-07-08 14:40:00,87.82,87.83,87.75,87.79,58510.0,77.2827,77.2915,77.2211,77.2563,58510.0
2019-07-08 14:45:00,87.79,87.86,87.79,87.83,55251.0,77.2563,77.3179,77.2563,77.2915,55251.0
2019-07-08 14:50:00,87.83,87.84,87.72,87.73,38891.0,77.2915,77.3003,77.1947,77.2035,38891.0
2019-07-08 14:55:00,87.73,87.76,87.71,87.73,32609.0,77.2035,77.2299,77.1859,77.2035,32609.0
2019-07-08 15:00:00,87.72,87.77,87.67,87.69,49451.0,77.1947,77.2387,77.1507,77.1683,49451.0
2019-07-08 15:05:00,87.68,87.71,87.65,87.68,41018.0,77.1595,77.1859,77.1331,77.1595,41018.0
2019-07-08 15:10:00,87.68,87.69,87.64,87.69,62299.0,77.1595,77.1683,77.1243,77.1683,62299.0
2019-07-08 15:15:00,87.68,87.74,87.61,87.65,48820.0,77.1595,77.2123,77.0979,77.1331,48820.0
2019-07-08 15:20:00,87.66,87.68,87.64,87.65,45768.0,77.1419,77.1595,77.1243,77.1331,45768.0
2019-07-08 15:25:00,87.65,87.7,87.62,87.62,63844.0,77.1331,77.1771,77.1067,77.1067,63844.0
2019-07-08 15:30:00,87.63,87.66,87.61,87.61,72291.0,77.1155,77.1419,77.0979,77.0979,72291.0
2019-07-08 15:35:00,87.61,87.7,87.59,87.68,89659.0,77.0979,77.1771,77.0803,77.1595,89659.0
2019-07-08 15:40:00,87.7,87.71,87.56,87.62,91038.0,77.1771,77.1859,77.0539,77.1067,91038.0
2019-07-08 15:45:00,87.62,87.63,87.5,87.56,94763.0,77.1067,77.1155,77.0011,77.0539,94763.0
2019-07-08 15:50:00,87.56,87.58,87.49,87.52,109365.0,77.0539,77.0715,76.9923,77.0187,109365.0
2019-07-08 15:55:00,87.51,87.52,87.37,87.43,460604.0,77.0099,77.0187,76.8867,76.9395,460604.0
2019-07-09 09:30:00,87.31,87.65,87.15,87.5,145041.0,76.8339,77.1331,76.6931,77.0011,145041.0
2019-07-09 09:35:00,87.52,87.55,87.3,87.35,75165.0,77.0187,77.0451,76.8251,76.8691,75165.0
2019-07-09 09:40:00,87.34,87.57,87.34,87.47,75112.0,76.8603,77.0627,76.8603,76.9747,75112.0
2019-07-09 09:45:00,87.46,87.51,87.38,87.48,53573.0,76.9659,77.0099,76.8955,76.9835,53573.0
2019-07-09 09:50:00,87.48,87.52,87.34,87.37,50530.0,76.9835,77.0187,76.8603,76.8867,50530.0
2019-07-09 09:55:00,87.37,87.45,87.32,87.35,39393.0,76.8867,76.9571,76.8427,76.8691,39393.0
2019-07-09 10:00:00,87.36,87.46,87.36,87.38,71734.0,76.8779,76.9659,76.8779,76.8955,71734.0
2019-07-09 10:05:00,87.38,87.42,87.31,87.31,52418.0,76.8955,76.9307,76.8339,76.8339,52418.0
2019-07-09 10:10:00,87.31,87.32,87.11,87.16,93690.0,76.8339,76.8427,76.6579,76.7019,93690.0
2019-07-09 10:15:00,87.16,87.34,87.13,87.32,51500.0,76.7019,76.8603,76.6755,76.8427,51500.0
2019-07-09 10:20:00,87.32,87.42,87.29,87.41,30693.0,76.8427,76.9307,76.8163,76.9219,30693.0
2019-07-09 10:25:00,87.41,87.45,87.31,87.39,35212.0,76.9219,76.9571,76.8339,76.9043,35212.0
2019-07-09 10:30:00,87.38,87.38,87.26,87.26,43488.0,76.8955,76.8955,76.7899,76.7899,43488.0
2019-07-09 10:35:00,87.27,87.29,87.24,87.28,31901.0,76.7987,76.8163,76.7723,76.8075,31901.0
2019-07-09 10:40:00,87.28,87.32,87.26,87.28,31084.0,76.8075,76.8427,76.7899,76.8075,31084.0
2019-07-09 10:45:00,87.29,87.31,87.21,87.23,57777.0,76.8163,76.8339,76.7459,76.7635,57777.0
2019-07-09 10:50:00,87.23,87.27,87.19,87.25,32061.0,76.7635,76.7987,76.7283,76.7811,32061.0
2019-07-09 10:55:00,87.25,87.32,87.23,87.29,24459.0,76.7811,76.8427,76.7635,76.8163,24459.0
2019-07-09 11:00:00,87.29,87.43,87.29,87.42,37459.0,76.8163,76.9395,76.8163,76.9307,37459.0
2019-07-09 11:05:00,87.41,87.5,87.39,87.44,51087.0,76.9219,77.0011,76.9043,76.9483,51087.0
2019-07-09 11:10:00,87.44,87.44,87.38,87.39,46469.0,76.9483,76.9483,76.8955,76.9043,46469.0
2019-07-09 11:15:00,87.39,87.46,87.39,87.41,72415.0,76.9043,76.9659,76.9043,76.9219,72415.0
2019-07-09 11:20:00,87.41,87.44,87.35,87.36,40372.0,76.9219,76.9483,76.8691,76.8779,40372.0
2019-07-09 11:25:00,87.35,87.37,87.3,87.32,31400.0,76.8691,76.8867,76.8251,76.8427,31400.0
2019-07-09 11:30:00,87.32,87.37,87.32,87.32,25308.0,76.8427,76.8867,76.8427,76.8427,25308.0
2019-07-09 11:35:00,87.31,87.31,87.17,87.2,39928.0,76.8339,76.8339,76.7107,76.7371,39928.0
2019-07-09 11:40:00,87.2,87.21,87.17,87.17,33146.0,76.7371,76.7459,76.7107,76.7107,33146.0
2019-07-09 11:45:00,87.19,87.22,87.14,87.17,47492.0,76.7283,76.7547,76.6843,76.7107,47492.0
2019-07-09 11:50:00,87.17,87.18,87.08,87.17,49906.0,76.7107,76.7195,76.6315,76.7107,49906.0
2019-07-09 11:55:00,87.17,87.2,87.15,87.19,24499.0,76.7107,76.7371,76.6931,76.7283,24499.0
2019-07-09 12:00:00,87.19,87.27,87.15,87.18,30839.0,76.7283,76.7987,76.6931,76.7195,30839.0
2019-07-09 12:05:00,87.19,87.22,87.14,87.17,25894.0,76.7283,76.7547,76.6843,76.7107,25894.0
2019-07-09 12:10:00,87.19,87.3,87.18,87.25,26128.0,76.7283,76.8251,76.7195,76.7811,26128.0
2019-07-09 12:15:00,87.24,87.28,87.24,87.28,20705.0,76.7723,76.8075,76.7723,76.8075,20705.0
2019-07-09 12:20:00,87.27,87.29,87.23,87.25,21635.0,76.7987,76.8163,76.7635,76.7811,21635.0
2019-07-09 12:25:00,87.26,87.27,87.2,87.23,18670.0,76.7899,76.7987,76.7371,76.7635,18670.0
2019-07-09 12:30:00,87.22,87.27,87.2,87.27,25844.0,76.7547,76.7987,76.7371,76.7987,25844.0
2019-07-09 12:35:00,87.27,87.33,87.26,87.28,27823.0,76.7987,76.8515,76.7899,76.8075,27823.0
2019-07-09 12:40:00,87.28,87.29,87.24,87.29,27332.0,76.8075,76.8163,76.7723,76.8163,27332.0
2019-07-09 12:45:00,87.28,87.33,87.28,87.28,34759.0,76.8075,76.8515,76.8075,76.8075,34759.0
2019-07-09 12:50:00,87.29,87.3,87.23,87.23,24915.0,76.8163,76.8251,76.7635,76.7635,24915.0
2019-07-09 12:55:00,87.23,87.25,87.2,87.2,31564.0,76.7635,76.7811,76.7371,76.7371,31564.0
2019-07-09 13:00:00,87.21,87.24,87.2,87.23,24147.0,76.7459,76.7723,76.7371,76.7635,24147.0
2019-07-09 13:05:00,87.23,87.24,87.19,87.2,32953.0,76.7635,76.7723,76.7283,76.7371,32953.0
2019-07-09 13:10:00,87.2,87.2,87.11,87.12,27265.0,76.7371,76.7371,76.6579,76.6667,27265.0
2019-07-09 13:15:00,87.11,87.12,86.95,87.01,80979.0,76.6579,76.6667,76.5171,76.5699,80979.0
2019-07-09 13:20:00,87.03,87.03,86.89,86.96,76214.0,76.5875,76.5875,76.4643,76.5259,76214.0
2019-07-09 13:25:00,86.95,87.04,86.94,87.01,33496.0,76.5171,76.5963,76.5083,76.5699,33496.0
2019-07-09 13:30:00,87.02,87.1,87.02,87.07,29468.0,76.5787,76.6491,76.5787,76.6227,29468.0
2019-07-09 13:35:00,87.07,87.1,87.05,87.06,20494.0,76.6227,76.6491,76.6051,76.6139,20494.0
2019-07-09 13:40:00,87.06,87.16,87.06,87.16,14076.0,76.6139,76.7019,76.6139,76.7019,14076.0
2019-07-09 13:45:00,87.16,87.21,87.15,87.18,22286.0,76.7019,76.7459,76.6931,76.7195,22286.0
2019-07-09 13:50:00,87.18,87.18,87.1,87.12,28514.0,76.7195,76.7195,76.6491,76.6667,28514.0
2019-07-09 13:55:00,87.11,87.16,87.1,87.11,28325.0,76.6579,76.7019,76.6491,76.6579,28325.0
2019-07-09 14:00:00,87.1,87.13,87.09,87.12,28929.0,76.6491,76.6755,76.6403,76.6667,28929.0
2019-07-09 14:05:00,87.12,87.12,87.06,87.11,24378.0,76.6667,76.6667,76.6139,76.6579,24378.0
2019-07-09 14:10:00,87.11,87.15,87.11,87.13,23334.0,76.6579,76.6931,76.6579,76.6755,23334.0
2019-07-09 14:15:00,87.13,87.17,87.11,87.14,28648.0,76.6755,76.7107,76.6579,76.6843,28648.0
2019-07-09 14:20:00,87.13,87.16,87.11,87.12,19269.0,76.6755,76.7019,76.6579,76.6667,19269.0
2019-07-09 14:25:00,87.13,87.16,87.13,87.15,19663.0,76.6755,76.7019,76.6755,76.6931,19663.0
2019-07-09 14:30:00,87.16,87.19,87.16,87.19,28289.0,76.7019,76.7283,76.7019,76.7283,28289.0
2019-07-09 14:35:00,87.18,87.19,87.14,87.15,18159.0,76.7195,76.7283,76.6843,76.6931,18159.0
2019-07-09 14:40:00,87.15,87.17,87.13,87.17,26399.0,76.6931,76.7107,76.6755,76.7107,26399.0
2019-07-09 14:45:00,87.17,87.21,87.15,87.17,24027.0,76.7107,76.7459,76.6931,76.7107,24027.0
2019-07-09 14:50:00,87.18,87.22,87.17,87.21,24298.0,76.7195,76.7547,76.7107,76.7459,24298.0
2019-07-09 14:55:00,87.21,87.22,87.2,87.21,26951.0,76.7459,76.7547,76.7371,76.7459,26951.0
2019-07-09 15:00:00,87.2,87.22,87.17,87.18,54784.0,76.7371,76.7547,76.7107,76.7195,54784.0
2019-07-09 15:05:00,87.18,87.18,87.11,87.17,32062.0,76.7195,76.7195,76.6579,76.7107,32062.0
2019-07-09 15:10:00,87.16,87.17,87.11,87.12,41001.0,76.7019,76.7107,76.6579,76.6667,41001.0
2019-07-09 15:15:00,87.12,87.18,87.12,87.15,43772.0,76.6667,76.7195,76.6667,76.6931,43772.0
2019-07-09 15:20:00,87.15,87.17,87.1,87.15,33516.0,76.6931,76.7107,76.6491,76.6931,33516.0
2019-07-09 15:25:00,87.15,87.15,87.12,87.13,34099.0,76.6931,76.6931,76.6667,76.6755,34099.0
2019-07-09 15:30:00,87.13,87.15,87.08,87.13,51385.0,76.6755,76.6931,76.6315,76.6755,51385.0
2019-07-09 15:35:00,87.13,87.18,87.13,87.13,99603.0,76.6755,76.7195,76.6755,76.6755,99603.0
2019-07-09 15:40:00,87.13,87.2,87.13,87.17,72976.0,76.6755,76.7371,76.6755,76.7107,72976.0
2019-07-09 15:45:00,87.17,87.19,87.13,87.16,76895.0,76.7107,76.7283,76.6755,76.7019,76895.0
2019-07-09 15:50:00,87.16,87.29,87.15,87.27,146298.0,76.7019,76.8163,76.6931,76.7987,146298.0
2019-07-09 15:55:00,87.26,87.28,87.19,87.23,330794.0,76.7899,76.8075,76.7283,76.7635,330794.0
2019-07-10 09:30:00,87.45,88.16,87.37,88.04,207736.0,76.9571,77.5819,76.8867,77.4763,207736.0
2019-07-10 09:35:00,88.04,88.17,87.97,87.98,97092.0,77.4763,77.5907,77.4147,77.4235,97092.0
2019-07-10 09:40:00,88.0,88.07,87.89,88.0,86642.0,77.4411,77.5027,77.3443,77.4411,86642.0
2019-07-10 09:45:00,88.02,88.12,87.91,88.07,68821.0,77.4587,77.5467,77.3619,77.5027,68821.0
2019-07-10 09:50:00,88.06,88.15,87.98,88.13,46363.0,77.4939,77.5731,77.4235,77.5555,46363.0
2019-07-10 09:55:00,88.13,88.13,87.99,88.07,60636.0,77.5555,77.5555,77.4323,77.5027,60636.0
2019-07-10 10:00:00,88.09,88.14,88.05,88.09,29168.0,77.5203,77.5643,77.4851,77.5203,29168.0
2019-07-10 10:05:00,88.08,88.15,88.08,88.14,31772.0,77.5115,77.5731,77.5115,77.5643,31772.0
2019-07-10 10:10:00,88.14,88.25,88.13,88.24,117322.0,77.5643,77.6611,77.5555,77.6523,117322.0
2019-07-10 10:15:00,88.24,88.37,88.21,88.37,63883.0,77.6523,77.7667,77.6259,77.7667,63883.0
2019-07-10 10:20:00,88.37,88.37,88.25,88.28,65146.0,77.7667,77.7667,77.6611,77.6875,65146.0
2019-07-10 10:25:00,88.29,88.35,88.28,88.32,60768.0,77.6963,77.7491,77.6875,77.7227,60768.0
2019-07-10 10:30:00,88.33,88.37,88.22,88.24,45959.0,77.7315,77.7667,77.6347,77.6523,45959.0
2019-07-10 10:35:00,88.24,88.27,88.12,88.25,63248.0,77.6523,77.6787,77.5467,77.6611,63248.0
2019-07-10 10:40:00,88.25,88.25,88.03,88.1,67590.0,77.6611,77.6611,77.4675,77.5291,67590.0
2019-07-10 10:45:00,88.11,88.22,88.1,88.11,28213.0,77.5379,77.6347,77.5291,77.5379,28213.0
2019-07-10 10:50:00,88.11,88.19,88.1,88.11,48291.0,77.5379,77.6083,77.5291,77.5379,48291.0
2019-07-10 10:55:00,88.1,88.23,88.1,88.2,32279.0,77.5291,77.6435,77.5291,77.6171,32279.0
2019-07-10 11:00:00,88.2,88.22,88.09,88.13,51714.0,77.6171,77.6347,77.5203,77.5555,51714.0
2019-07-10 11:05:00,88.14,88.15,88.02,88.02,45281.0,77.5643,77.5731,77.4587,77.4587,45281.0
2019-07-10 11:10:00,88.02,88.09,88.01,88.04,34574.0,77.4587,77.5203,77.4499,77.4763,34574.0
2019-07-10 11:15:00,88.04,88.13,88.03,88.1,28085.0,77.4763,77.5555,77.4675,77.5291,28085.0
2019-07-10 11:20:00,88.09,88.19,88.06,88.13,30529.0,77.5203,77.6083,77.4939,77.5555,30529.0
2019-07-10 11:25:00,88.11,88.21,88.1,88.11,35917.0,77.5379,77.6259,77.5291,77.5379,35917.0
2019-07-10 11:30:00,88.12,88.18,88.1,88.17,31277.0,77.5467,77.5995,77.5291,77.5907,31277.0
2019-07-10 11:35:00,88.17,88.18,88.11,88.13,18782.0,77.5907,77.5995,77.5379,77.5555,18782.0
2019-07-10 11:40:00,88.13,88.2,88.12,88.19,23449.0,77.5555,77.6171,77.5467,77.6083,23449.0
2019-07-10 11:45:00,88.2,88.32,88.2,88.29,44341.0,77.6171,77.7227,77.6171,77.6963,44341.0
2019-07-10 11:50:00,88.3,88.38,88.29,88.35,37679.0,77.7051,77.7755,77.6963,77.7491,37679.0
2019-07-10 11:55:00,88.35,88.37,88.3,88.36,24088.0,77.7491,77.7667,77.7051,77.7579,24088.0
2019-07-10 12:00:00,88.36,88.42,88.31,88.32,34408.0,77.7579,77.8107,77.7139,77.7227,34408.0
2019-07-10 12:05:00,88.33,88.44,88.32,88.39,33973.0,77.7315,77.8283,77.7227,77.7843,33973.0
2019-07-10 12:10:00,88.39,88.39,88.28,88.28,41327.0,77.7843,77.7843,77.6875,77.6875,41327.0
2019-07-10 12:15:00,88.29,88.33,88.25,88.3,36766.0,77.6963,77.7315,77.6611,77.7051,36766.0
2019-07-10 12:20:00,88.29,88.31,88.22,88.23,30500.0,77.6963,77.7139,77.6347,77.6435,30500.0
2019-07-10 12:25:00,88.23,88.28,88.21,88.28,20576.0,77.6435,77.6875,77.6259,77.6875,20576.0
2019-07-10 12:30:00,88.29,88.32,88.27,88.3,27654.0,77.6963,77.7227,77.6787,77.7051,27654.0
2019-07-10 12:35:00,88.31,88.31,88.23,88.25,26839.0,77.7139,77.7139,77.6435,77.6611,26839.0
2019-07-10 12:40:00,88.25,88.26,88.22,88.26,21572.0,77.6611,77.6699,77.6347,77.6699,21572.0
2019-07-10 12:45:00,88.26,88.3,88.21,88.27,28708.0,77.6699,77.7051,77.6259,77.6787,28708.0
2019-07-10 12:50:00,88.27,88.32,88.23,88.29,32962.0,77.6787,77.7227,77.6435,77.6963,32962.0
2019-07-10 12:55:00,88.29,88.38,88.26,88.37,39435.0,77.6963,77.7755,77.6699,77.7667,39435.0
2019-07-10 13:00:00,88.38,88.4,88.35,88.35,23266.0,77.7755,77.7931,77.7491,77.7491,23266.0
2019-07-10 13:05:00,88.34,88.41,88.34,88.37,19359.0,77.7403,77.8019,77.7403,77.7667,19359.0
2019-07-10 13:10:00,88.38,88.45,88.37,88.45,25317.0,77.7755,77.8371,77.7667,77.8371,25317.0
2019-07-10 13:15:00,88.45,88.46,88.38,88.41,24546.0,77.8371,77.8459,77.7755,77.8019,24546.0
2019-07-10 13:20:00,88.4,88.42,88.36,88.37,29352.0,77.7931,77.8107,77.7579,77.7667,29352.0
2019-07-10 13:25:00,88.37,88.46,88.37,88.45,24498.0,77.7667,77.8459,77.7667,77.8371,24498.0
2019-07-10 13:30:00,88.45,88.45,88.37,88.4,53187.0,77.8371,77.8371,77.7667,77.7931,53187.0
2019-07-10 13:35:00,88.41,88.46,88.36,88.41,32025.0,77.8019,77.8459,77.7579,77.8019,32025.0
2019-07-10 13:40:00,88.42,88.54,88.41,88.53,76346.0,77.8107,77.9163,77.8019,77.9075,76346.0
2019-07-10 13:45:00,88.53,88.54,88.47,88.5,47051.0,77.9075,77.9163,77.8547,77.8811,47051.0
2019-07-10 13:50:00,88.5,88.51,88.45,88.51,22766.0,77.8811,77.8899,77.8371,77.8899,22766.0
2019-07-10 13:55:00,88.51,88.52,88.46,88.47,43349.0,77.8899,77.8987,77.8459,77.8547,43349.0
2019-07-10 14:00:00,88.47,88.52,88.42,88.45,35141.0,77.8547,77.8987,77.8107,77.8371,35141.0
2019-07-10 14:05:00,88.45,88.47,88.36,88.38,32577.0,77.8371,77.8547,77.7579,77.7755,32577.0
2019-07-10 14:10:00,88.4,88.41,88.33,88.35,30121.0,77.7931,77.8019,77.7315,77.7491,30121.0
2019-07-10 14:15:00,88.34,88.34,88.22,88.25,53491.0,77.7403,77.7403,77.6347,77.6611,53491.0
2019-07-10 14:20:00,88.25,88.29,88.19,88.2,56754.0,77.6611,77.6963,77.6083,77.6171,56754.0
2019-07-10 14:25:00,88.2,88.2,88.12,88.12,49592.0,77.6171,77.6171,77.5467,77.5467,49592.0
2019-07-10 14:30:00,88.13,88.25,88.12,88.23,39012.0,77.5555,77.6611,77.5467,77.6435,39012.0
2019-07-10 14:35:00,88.23,88.25,88.17,88.17,31478.0,77.6435,77.6611,77.5907,77.5907,31478.0
2019-07-10 14:40:00,88.16,88.21,88.15,88.18,31157.0,77.5819,77.6259,77.5731,77.5995,31157.0
2019-07-10 14:45:00,88.18,88.18,88.14,88.15,28550.0,77.5995,77.5995,77.5643,77.5731,28550.0
2019-07-10 14:50:00,88.16,88.21,88.16,88.21,51462.0,77.5819,77.6259,77.5819,77.6259,51462.0
2019-07-10 14:55:00,88.21,88.26,88.19,88.22,43404.0,77.6259,77.6699,77.6083,77.6347,43404.0
2019-07-10 15:00:00,88.22,88.24,88.09,88.09,82704.0,77.6347,77.6523,77.5203,77.5203,82704.0
2019-07-10 15:05:00,88.1,88.16,88.08,88.12,42849.0,77.5291,77.5819,77.5115,77.5467,42849.0
2019-07-10 15:10:00,88.12,88.19,88.12,88.18,45237.0,77.5467,77.6083,77.5467,77.5995,45237.0
2019-07-10 15:15:00,88.19,88.22,88.16,88.17,80364.0,77.6083,77.6347,77.5819,77.5907,80364.0
2019-07-10 15:20:00,88.17,88.19,88.15,88.16,57692.0,77.5907,77.6083,77.5731,77.5819,57692.0
2019-07-10 15:25:00,88.17,88.26,88.17,88.23,64061.0,77.5907,77.6699,77.5907,77.6435,64061.0
2019-07-10 15:30:00,88.23,88.35,88.22,88.35,61059.0,77.6435,77.7491,77.6347,77.7491,61059.0
2019-07-10 15:35:00,88.35,88.39,88.3,88.35,55066.0,77.7491,77.7843,77.7051,77.7491,55066.0
2019-07-10 15:40:00,88.36,88.4,88.31,88.39,56267.0,77.7579,77.7931,77.7139,77.7843,56267.0
2019-07-10 15:45:00,88.39,88.39,88.33,88.38,59865.0,77.7843,77.7843,77.7315,77.7755,59865.0
2019-07-10 15:50:00,88.39,88.42,88.35,88.41,87022.0,77.7843,77.8107,77.7491,77.8019,87022.0
2019-07-10 15:55:00,88.41,88.5,88.3,88.38,224355.0,77.8019,77.8811,77.7051,77.7755,224355.0
2019-07-11 09:30:00,88.63,88.84,88.55,88.75,193829.0,77.9955,78.1803,77.9251,78.1011,193829.0
2019-07-11 09:35:00,88.77,88.8,88.47,88.51,87173.0,78.1187,78.1451,77.8547,77.8899,87173.0
2019-07-11 09:40:00,88.52,88.55,88.4,88.54,63143.0,77.8987,77.9251,77.7931,77.9163,63143.0
2019-07-11 09:45:00,88.56,88.67,88.55,88.64,63055.0,77.9339,78.0307,77.9251,78.0043,63055.0
2019-07-11 09:50:00,88.64,88.69,88.56,88.58,75495.0,78.0043,78.0483,77.9339,77.9515,75495.0
2019-07-11 09:55:00,88.58,88.65,88.53,88.59,43759.0,77.9515,78.0131,77.9075,77.9603,43759.0
2019-07-11 10:00:00,88.6,88.63,88.54,88.56,115913.0,77.9691,77.9955,77.9163,77.9339,115913.0
2019-07-11 10:05:00,88.55,88.6,88.47,88.59,51253.0,77.9251,77.9691,77.8547,77.9603,51253.0
2019-07-11 10:10:00,88.6,88.6,88.49,88.54,51111.0,77.9691,77.9691,77.8723,77.9163,51111.0
2019-07-11 10:15:00,88.54,88.58,88.5,88.52,46135.0,77.9163,77.9515,77.8811,77.8987,46135.0
2019-07-11 10:20:00,88.5,88.57,88.43,88.56,42529.0,77.8811,77.9427,77.8195,77.9339,42529.0
2019-07-11 10:25:00,88.56,88.59,88.5,88.51,54647.0,77.9339,77.9603,77.8811,77.8899,54647.0
2019-07-11 10:30:00,88.52,88.53,88.28,88.28,65698.0,77.8987,77.9075,77.6875,77.6875,65698.0
2019-07-11 10:35:00,88.29,88.43,88.28,88.32,34287.0,77.6963,77.8195,77.6875,77.7227,34287.0
2019-07-11 10:40:00,88.33,88.34,88.28,88.29,33822.0,77.7315,77.7403,77.6875,77.6963,33822.0
2019-07-11 10:45:00,88.29,88.44,88.26,88.44,39570.0,77.6963,77.8283,77.6699,77.8283,39570.0
2019-07-11 10:50:00,88.44,88.54,88.41,88.52,35378.0,77.8283,77.9163,77.8019,77.8987,35378.0
2019-07-11 10:55:00,88.52,88.55,88.48,88.51,35618.0,77.8987,77.9251,77.8635,77.8899,35618.0
2019-07-11 11:00:00,88.51,88.52,88.45,88.5,41790.0,77.8899,77.8987,77.8371,77.8811,41790.0
2019-07-11 11:05:00,88.49,88.53,88.46,88.52,41066.0,77.8723,77.9075,77.8459,77.8987,41066.0
2019-07-11 11:10:00,88.52,88.58,88.48,88.55,44124.0,77.8987,77.9515,77.8635,77.9251,44124.0
2019-07-11 11:15:00,88.56,88.64,88.55,88.6,25649.0,77.9339,78.0043,77.9251,77.9691,25649.0
2019-07-11 11:20:00,88.59,88.69,88.58,88.69,39862.0,77.9603,78.0483,77.9515,78.0483,39862.0
2019-07-11 11:25:00,88.69,88.77,88.68,88.75,53583.0,78.0483,78.1187,78.0395,78.1011,53583.0
2019-07-11 11:30:00,88.75,88.79,88.73,88.79,23387.0,78.1011,78.1363,78.0835,78.1363,23387.0
2019-07-11 11:35:00,88.79,88.82,88.75,88.78,28081.0,78.1363,78.1627,78.1011,78.1275,28081.0
2019-07-11 11:40:00,88.79,88.79,88.7,88.7,22924.0,78.1363,78.1363,78.0571,78.0571,22924.0
2019-07-11 11:45:00,88.7,88.76,88.7,88.73,19750.0,78.0571,78.1099,78.0571,78.0835,19750.0
2019-07-11 11:50:00,88.72,88.77,88.72,88.76,20437.0,78.0747,78.1187,78.0747,78.1099,20437.0
2019-07-11 11:55:00,88.76,88.8,88.76,88.76,28458.0,78.1099,78.1451,78.1099,78.1099,28458.0
2019-07-11 12:00:00,88.77,88.79,88.73,88.75,26782.0,78.1187,78.1363,78.0835,78.1011,26782.0
2019-07-11 12:05:00,88.76,88.78,88.7,88.73,44232.0,78.1099,78.1275,78.0571,78.0835,44232.0
2019-07-11 12:10:00,88.73,88.75,88.7,88.7,24540.0,78.0835,78.1011,78.0571,78.0571,24540.0
2019-07-11 12:15:00,88.7,88.75,88.69,88.74,43770.0,78.0571,78.1011,78.0483,78.0923,43770.0
2019-07-11 12:20:00,88.75,88.76,88.7,88.73,22354.0,78.1011,78.1099,78.0571,78.0835,22354.0
2019-07-11 12:25:00,88.73,88.74,88.66,88.7,29936.0,78.0835,78.0923,78.0219,78.0571,29936.0
2019-07-11 12:30:00,88.7,88.72,88.67,88.69,17993.0,78.0571,78.0747,78.0307,78.0483,17993.0
2019-07-11 12:35:00,88.69,88.71,88.67,88.67,18017.0,78.0483,78.0659,78.0307,78.0307,18017.0
2019-07-11 12:40:00,88.67,88.72,88.66,88.7,15666.0,78.0307,78.0747,78.0219,78.0571,15666.0
2019-07-11 12:45:00,88.7,88.73,88.67,88.72,19323.0,78.0571,78.0835,78.0307,78.0747,19323.0
2019-07-11 12:50:00,88.72,88.72,88.67,88.68,24712.0,78.0747,78.0747,78.0307,78.0395,24712.0
2019-07-11 12:55:00,88.68,88.7,88.67,88.69,14379.0,78.0395,78.0571,78.0307,78.0483,14379.0
2019-07-11 13:00:00,88.69,88.71,88.61,88.69,47828.0,78.0483,78.0659,77.9779,78.0483,47828.0
2019-07-11 13:05:00,88.69,88.69,88.63,88.63,21189.0,78.0483,78.0483,77.9955,77.9955,21189.0
2019-07-11 13:10:00,88.63,88.71,88.63,88.69,33115.0,77.9955,78.0659,77.9955,78.0483,33115.0
2019-07-11 13:15:00,88.69,88.69,88.63,88.64,19414.0,78.0483,78.0483,77.9955,78.0043,19414.0
2019-07-11 13:20:00,88.64,88.71,88.64,88.68,45204.0,78.0043,78.0659,78.0043,78.0395,45204.0
2019-07-11 13:25:00,88.68,88.69,88.56,88.59,38411.0,78.0395,78.0483,77.9339,77.9603,38411.0
2019-07-11 13:30:00,88.59,88.62,88.55,88.56,42048.0,77.9603,77.9867,77.9251,77.9339,42048.0
2019-07-11 13:35:00,88.56,88.58,88.51,88.56,59830.0,77.9339,77.9515,77.8899,77.9339,59830.0
2019-07-11 13:40:00,88.56,88.57,88.48,88.5,26081.0,77.9339,77.9427,77.8635,77.8811,26081.0
2019-07-11 13:45:00,88.5,88.53,88.43,88.48,53160.0,77.8811,77.9075,77.8195,77.8635,53160.0
2019-07-11 13:50:00,88.49,88.55,88.48,88.54,21767.0,77.8723,77.9251,77.8635,77.9163,21767.0
2019-07-11 13:55:00,88.54,88.57,88.5,88.5,28279.0,77.9163,77.9427,77.8811,77.8811,28279.0
2019-07-11 14:00:00,88.5,88.55,88.48,88.54,26448.0,77.8811,77.9251,77.8635,77.9163,26448.0
2019-07-11 14:05:00,88.53,88.55,88.46,88.47,40735.0,77.9075,77.9251,77.8459,77.8547,40735.0
2019-07-11 14:10:00,88.48,88.52,88.46,88.52,19626.0,77.8635,77.8987,77.8459,77.8987,19626.0
2019-07-11 14:15:00,88.52,88.53,88.47,88.47,18121.0,77.8987,77.9075,77.8547,77.8547,18121.0
2019-07-11 14:20:00,88.47,88.51,88.44,88.5,30013.0,77.8547,77.8899,77.8283,77.8811,30013.0
2019-07-11 14:25:00,88.51,88.55,88.51,88.51,24923.0,77.8899,77.9251,77.8899,77.8899,24923.0
2019-07-11 14:30:00,88.52,88.53,88.48,88.48,27146.0,77.8987,77.9075,77.8635,77.8635,27146.0
2019-07-11 14:35:00,88.48,88.55,88.42,88.53,39968.0,77.8635,77.9251,77.8107,77.9075,39968.0
2019-07-11 14:40:00,88.54,88.63,88.54,88.59,28965.0,77.9163,77.9955,77.9163,77.9603,28965.0
2019-07-11 14:45:00,88.59,88.64,88.57,88.59,17311.0,77.9603,78.0043,77.9427,77.9603,17311.0
2019-07-11 14:50:00,88.59,88.67,88.59,88.66,36183.0,77.9603,78.0307,77.9603,78.0219,36183.0
2019-07-11 14:55:00,88.66,88.7,88.63,88.64,25873.0,78.0219,78.0571,77.9955,78.0043,25873.0
2019-07-11 15:00:00,88.64,88.65,88.59,88.64,23647.0,78.0043,78.0131,77.9603,78.0043,23647.0
2019-07-11 15:05:00,88.64,88.69,88.63,88.66,22838.0,78.0043,78.0483,77.9955,78.0219,22838.0
2019-07-11 15:10:00,88.66,88.68,88.63,88.63,23919.0,78.0219,78.0395,77.9955,77.9955,23919.0
2019-07-11 15:15:00,88.64,88.67,88.63,88.65,19000.0,78.0043,78.0307,77.9955,78.0131,19000.0
2019-07-11 15:20:00,88.66,88.68,88.63,88.64,23680.0,78.0219,78.0395,77.9955,78.0043,23680.0
2019-07-11 15:25:00,88.64,88.66,88.63,88.63,28732.0,78.0043,78.0219,77.9955,77.9955,28732.0
2019-07-11 15:30:00,88.63,88.69,88.62,88.67,39160.0,77.9955,78.0483,77.9867,78.0307,39160.0
2019-07-11 15:35:00,88.66,88.72,88.66,88.7,47024.0,78.0219,78.0747,78.0219,78.0571,47024.0
2019-07-11 15:40:00,88.69,88.77,88.68,88.77,49169.0,78.0483,78.1187,78.0395,78.1187,49169.0
2019-07-11 15:45:00,88.76,88.84,88.76,88.81,86312.0,78.1099,78.1803,78.1099,78.1539,86312.0
2019-07-11 15:50:00,88.81,88.86,88.79,88.86,72158.0,78.1539,78.1979,78.1363,78.1979,72158.0
2019-07-11 15:55:00,88.86,89.29,88.86,89.07,687931.0,78.1979,78.5763,78.1979,78.3827,687931.0
2019-07-12 09:30:00,89.31,89.47,89.26,89.27,168309.0,78.5939,78.7347,78.5499,78.5587,168309.0
2019-07-12 09:35:00,89.26,89.36,89.21,89.26,62785.0,78.5499,78.6379,78.5059,78.5499,62785.0
2019-07-12 09:40:00,89.27,89.36,89.19,89.25,100904.0,78.5587,78.6379,78.4883,78.5411,100904.0
2019-07-12 09:45:00,89.25,89.27,89.07,89.1,56180.0,78.5411,78.5587,78.3827,78.4091,56180.0
2019-07-12 09:50:00,89.11,89.13,89.05,89.05,60291.0,78.4179,78.4355,78.3651,78.3651,60291.0
2019-07-12 09:55:00,89.06,89.13,89.02,89.08,68758.0,78.3739,78.4355,78.3387,78.3915,68758.0
2019-07-12 10:00:00,89.08,89.23,89.07,89.16,85623.0,78.3915,78.5235,78.3827,78.4619,85623.0
2019-07-12 10:05:00,89.16,89.27,89.12,89.21,43827.0,78.4619,78.5587,78.4267,78.5059,43827.0
2019-07-12 10:10:00,89.2,89.2,89.02,89.05,104320.0,78.4971,78.4971,78.3387,78.3651,104320.0
2019-07-12 10:15:00,89.06,89.14,89.05,89.09,64244.0,78.3739,78.4443,78.3651,78.4003,64244.0
2019-07-12 10:20:00,89.09,89.1,89.02,89.09,61740.0,78.4003,78.4091,78.3387,78.4003,61740.0
2019-07-12 10:25:00,89.09,89.11,89.02,89.07,93447.0,78.4003,78.4179,78.3387,78.3827,93447.0
2019-07-12 10:30:00,89.07,89.11,89.05,89.11,64131.0,78.3827,78.4179,78.3651,78.4179,64131.0
2019-07-12 10:35:00,89.11,89.11,88.85,88.99,150495.0,78.4179,78.4179,78.1891,78.3123,150495.0
2019-07-12 10:40:00,88.99,89.04,88.97,89.0,43913.0,78.3123,78.3563,78.2947,78.3211,43913.0
2019-07-12 10:45:00,88.99,89.09,88.97,89.04,42273.0,78.3123,78.4003,78.2947,78.3563,42273.0
2019-07-12 10:50:00,89.03,89.03,88.96,88.98,42429.0,78.3475,78.3475,78.2859,78.3035,42429.0
2019-07-12 10:55:00,88.99,89.03,88.93,89.01,46835.0,78.3123,78.3475,78.2595,78.3299,46835.0
2019-07-12 11:00:00,89.02,89.13,89.01,89.13,48298.0,78.3387,78.4355,78.3299,78.4355,48298.0
2019-07-12 11:05:00,89.12,89.16,89.08,89.14,31666.0,78.4267,78.4619,78.3915,78.4443,31666.0
2019-07-12 11:10:00,89.14,89.21,89.12,89.21,21724.0,78.4443,78.5059,78.4267,78.5059,21724.0
2019-07-12 11:15:00,89.21,89.28,89.18,89.28,45031.0,78.5059,78.5675,78.4795,78.5675,45031.0
2019-07-12 11:20:00,89.28,89.33,89.25,89.3,48731.0,78.5675,78.6115,78.5411,78.5851,48731.0
2019-07-12 11:25:00,89.31,89.32,89.24,89.27,36419.0,78.5939,78.6027,78.5323,78.5587,36419.0
2019-07-12 11:30:00,89.27,89.32,89.22,89.31,28904.0,78.5587,78.6027,78.5147,78.5939,28904.0
2019-07-12 11:35:00,89.3,89.32,89.28,89.3,22406.0,78.5851,78.6027,78.5675,78.5851,22406.0
2019-07-12 11:40:00,89.3,89.31,89.2,89.21,47259.0,78.5851,78.5939,78.4971,78.5059,47259.0
2019-07-12 11:45:00,89.22,89.36,89.22,89.34,34587.0,78.5147,78.6379,78.5147,78.6203,34587.0
2019-07-12 11:50:00,89.34,89.39,89.29,89.37,27888.0,78.6203,78.6643,78.5763,78.6467,27888.0
2019-07-12 11:55:00,89.38,89.42,89.35,89.36,28183.0,78.6555,78.6907,78.6291,78.6379,28183.0
2019-07-12 12:00:00,89.37,89.44,89.34,89.44,61349.0,78.6467,78.7083,78.6203,78.7083,61349.0
2019-07-12 12:05:00,89.43,89.47,89.35,89.4,55290.0,78.6995,78.7347,78.6291,78.6731,55290.0
2019-07-12 12:10:00,89.4,89.48,89.35,89.46,36835.0,78.6731,78.7435,78.6291,78.7259,36835.0
2019-07-12 12:15:00,89.45,89.45,89.39,89.4,28175.0,78.7171,78.7171,78.6643,78.6731,28175.0
2019-07-12 12:20:00,89.39,89.45,89.38,89.44,35860.0,78.6643,78.7171,78.6555,78.7083,35860.0
2019-07-12 12:25:00,89.44,89.47,89.42,89.43,20855.0,78.7083,78.7347,78.6907,78.6995,20855.0
2019-07-12 12:30:00,89.42,89.44,89.39,89.44,37128.0,78.6907,78.7083,78.6643,78.7083,37128.0
2019-07-12 12:35:00,89.43,89.46,89.42,89.45,33754.0,78.6995,78.7259,78.6907,78.7171,33754.0
2019-07-12 12:40:00,89.45,89.47,89.4,89.41,19722.0,78.7171,78.7347,78.6731,78.6819,19722.0
2019-07-12 12:45:00,89.4,89.44,89.4,89.42,35200.0,78.6731,78.7083,78.6731,78.6907,35200.0
2019-07-12 12:50:00,89.42,89.43,89.4,89.4,17531.0,78.6907,78.6995,78.6731,78.6731,17531.0
2019-07-12 12:55:00,89.39,89.43,89.36,89.41,30535.0,78.6643,78.6995,78.6379,78.6819,30535.0
2019-07-12 13:00:00,89.42,89.44,89.38,89.44,27208.0,78.6907,78.7083,78.6555,78.7083,27208.0
2019-07-12 13:05:00,89.44,89.45,89.37,89.39,41048.0,78.7083,78.7171,78.6467,78.6643,41048.0
2019-07-12 13:10:00,89.39,89.41,89.33,89.35,29790.0,78.6643,78.6819,78.6115,78.6291,29790.0
2019-07-12 13:15:00,89.34,89.38,89.33,89.37,22653.0,78.6203,78.6555,78.6115,78.6467,22653.0
2019-07-12 13:20:00,89.36,89.43,89.36,89.43,16064.0,78.6379,78.6995,78.6379,78.6995,16064.0
2019-07-12 13:25:00,89.43,89.47,89.4,89.42,29171.0,78.6995,78.7347,78.6731,78.6907,29171.0
2019-07-12 13:30:00,89.42,89.48,89.42,89.48,18472.0,78.6907,78.7435,78.6907,78.7435,18472.0
2019-07-12 13:35:00,89.49,89.54,89.44,89.45,52472.0,78.7523,78.7963,78.7083,78.7171,52472.0
2019-07-12 13:40:00,89.45,89.55,89.41,89.55,50970.0,78.7171,78.8051,78.6819,78.8051,50970.0
2019-07-12 13:45:00,89.55,89.6,89.52,89.53,66577.0,78.8051,78.8491,78.7787,78.7875,66577.0
2019-07-12 13:50:00,89.53,89.56,89.49,89.53,25750.0,78.7875,78.8139,78.7523,78.7875,25750.0
2019-07-12 13:55:00,89.54,89.55,89.51,89.53,19871.0,78.7963,78.8051,78.7699,78.7875,19871.0
2019-07-12 14:00:00,89.53,89.57,89.52,89.55,22268.0,78.7875,78.8227,78.7787,78.8051,22268.0
2019-07-12 14:05:00,89.56,89.64,89.56,89.62,32749.0,78.8139,78.8843,78.8139,78.8667,32749.0
2019-07-12 14:10:00,89.63,89.64,89.57,89.59,38991.0,78.8755,78.8843,78.8227,78.8403,38991.0
2019-07-12 14:15:00,89.59,89.6,89.54,89.58,66305.0,78.8403,78.8491,78.7963,78.8315,66305.0
2019-07-12 14:20:00,89.59,89.64,89.57,89.63,31479.0,78.8403,78.8843,78.8227,78.8755,31479.0
2019-07-12 14:25:00,89.62,89.65,89.61,89.65,30521.0,78.8667,78.8931,78.8579,78.8931,30521.0
2019-07-12 14:30:00,89.65,89.72,89.62,89.68,52171.0,78.8931,78.9547,78.8667,78.9195,52171.0
2019-07-12 14:35:00,89.68,89.7,89.63,89.66,34623.0,78.9195,78.9371,78.8755,78.9019,34623.0
2019-07-12 14:40:00,89.66,89.69,89.58,89.59,43057.0,78.9019,78.9283,78.8315,78.8403,43057.0
2019-07-12 14:45:00,89.6,89.63,89.58,89.62,25467.0,78.8491,78.8755,78.8315,78.8667,25467.0
2019-07-12 14:50:00,89.62,89.66,89.6,89.64,55816.0,78.8667,78.9019,78.8491,78.8843,55816.0
2019-07-12 14:55:00,89.64,89.71,89.63,89.71,45422.0,78.8843,78.9459,78.8755,78.9459,45422.0
2019-07-12 15:00:00,89.72,89.74,89.67,89.7,50740.0,78.9547,78.9723,78.9107,78.9371,50740.0
2019-07-12 15:05:00,89.71,89.71,89.6,89.62,62698.0,78.9459,78.9459,78.8491,78.8667,62698.0
2019-07-12 15:10:00,89.63,89.66,89.57,89.58,99681.0,78.8755,78.9019,78.8227,78.8315,99681.0
2019-07-12 15:15:00,89.59,89.65,89.58,89.63,33199.0,78.8403,78.8931,78.8315,78.8755,33199.0
2019-07-12 15:20:00,89.62,89.65,89.59,89.62,43783.0,78.8667,78.8931,78.8403,78.8667,43783.0
2019-07-12 15:25:00,89.63,89.64,89.6,89.62,36029.0,78.8755,78.8843,78.8491,78.8667,36029.0
2019-07-12 15:30:00,89.62,89.64,89.53,89.53,62636.0,78.8667,78.8843,78.7875,78.7875,62636.0
2019-07-12 15:35:00,89.54,89.62,89.53,89.57,87036.0,78.7963,78.8667,78.7875,78.8227,87036.0
2019-07-12 15:40:00,89.56,89.61,89.56,89.57,53242.0,78.8139,78.8579,78.8139,78.8227,53242.0
2019-07-12 15:45:00,89.57,89.6,89.54,89.6,52407.0,78.8227,78.8491,78.7963,78.8491,52407.0
2019-07-12 15:50:00,89.59,89.64,89.54,89.64,92409.0,78.8403,78.8843,78.7963,78.8843,92409.0
2019-07-12 15:55:00,89.64,89.82,89.64,89.77,439628.0,78.8843,79.0427,78.8843,78.9987,439628.0
2019-07-15 09:30:00,89.87,90.3,89.8,90.1,207837.0,79.0867,79.4651,79.0251,79.2891,207837.0
2019-07-15 09:35:00,90.07,90.11,89.75,89.85,118540.0,79.2627,79.2979,78.9811,79.0691,118540.0
2019-07-15 09:40:00,89.85,89.85,89.66,89.81,84127.0,79.0691,79.0691,78.9019,79.0339,84127.0
2019-07-15 09:45:00,89.82,90.0,89.76,89.99,65588.0,79.0427,79.2011,78.9899,79.1923,65588.0
2019-07-15 09:50:00,89.99,90.14,89.96,90.06,62411.0,79.1923,79.3243,79.1659,79.2539,62411.0
2019-07-15 09:55:00,90.06,90.29,90.06,90.24,90230.0,79.2539,79.4563,79.2539,79.4123,90230.0
2019-07-15 10:00:00,90.24,90.34,90.18,90.32,67097.0,79.4123,79.5003,79.3595,79.4827,67097.0
2019-07-15 10:05:00,90.32,90.32,90.22,90.24,71153.0,79.4827,79.4827,79.3947,79.4123,71153.0
2019-07-15 10:10:00,90.24,90.27,90.14,90.14,51477.0,79.4123,79.4387,79.3243,79.3243,51477.0
2019-07-15 10:15:00,90.12,90.25,90.1,90.25,65903.0,79.3067,79.4211,79.2891,79.4211,65903.0
2019-07-15 10:20:00,90.25,90.28,90.18,90.24,57316.0,79.4211,79.4475,79.3595,79.4123,57316.0
2019-07-15 10:25:00,90.24,90.29,90.18,90.29,39408.0,79.4123,79.4563,79.3595,79.4563,39408.0
2019-07-15 10:30:00,90.28,90.29,90.13,90.19,43373.0,79.4475,79.4563,79.3155,79.3683,43373.0
2019-07-15 10:35:00,90.19,90.2,90.06,90.06,34252.0,79.3683,79.3771,79.2539,79.2539,34252.0
2019-07-15 10:40:00,90.06,90.21,90.03,90.17,45759.0,79.2539,79.3859,79.2275,79.3507,45759.0
2019-07-15 10:45:00,90.16,90.16,90.1,90.13,29301.0,79.3419,79.3419,79.2891,79.3155,29301.0
2019-07-15 10:50:00,90.12,90.26,90.1,90.21,76475.0,79.3067,79.4299,79.2891,79.3859,76475.0
2019-07-15 10:55:00,90.21,90.3,90.19,90.28,30036.0,79.3859,79.4651,79.3683,79.4475,30036.0
2019-07-15 11:00:00,90.28,90.29,90.21,90.22,30651.0,79.4475,79.4563,79.3859,79.3947,30651.0
2019-07-15 11:05:00,90.21,90.27,90.09,90.16,58178.0,79.3859,79.4387,79.2803,79.3419,58178.0
2019-07-15 11:10:00,90.15,90.18,90.12,90.12,36572.0,79.3331,79.3595,79.3067,79.3067,36572.0
2019-07-15 11:15:00,90.13,90.25,90.12,90.23,34290.0,79.3155,79.4211,79.3067,79.4035,34290.0
2019-07-15 11:20:00,90.23,90.24,90.15,90.16,27041.0,79.4035,79.4123,79.3331,79.3419,27041.0
2019-07-15 11:25:00,90.16,90.16,90.08,90.12,26366.0,79.3419,79.3419,79.2715,79.3067,26366.0
2019-07-15 11:30:00,90.12,90.12,90.05,90.11,35447.0,79.3067,79.3067,79.2451,79.2979,35447.0
2019-07-15 11:35:00,90.11,90.12,90.07,90.1,30363.0,79.2979,79.3067,79.2627,79.2891,30363.0
2019-07-15 11:40:00,90.1,90.12,90.06,90.06,26689.0,79.2891,79.3067,79.2539,79.2539,26689.0
2019-07-15 11:45:00,90.07,90.11,90.07,90.08,32089.0,79.2627,79.2979,79.2627,79.2715,32089.0
2019-07-15 11:50:00,90.09,90.12,90.05,90.08,33640.0,79.2803,79.3067,79.2451,79.2715,33640.0
2019-07-15 11:55:00,90.08,90.08,89.97,89.98,102993.0,79.2715,79.2715,79.1747,79.1835,102993.0
2019-07-15 12:00:00,89.97,90.02,89.95,89.96,34193.0,79.1747,79.2187,79.1571,79.1659,34193.0
2019-07-15 12:05:00,89.96,90.03,89.94,89.95,60247.0,79.1659,79.2275,79.1483,79.1571,60247.0
2019-07-15 12:10:00,89.95,89.97,89.93,89.94,43447.0,79.1571,79.1747,79.1395,79.1483,43447.0
2019-07-15 12:15:00,89.94,90.04,89.93,89.98,58924.0,79.1483,79.2363,79.1395,79.1835,58924.0
2019-07-15 12:20:00,89.99,89.99,89.91,89.94,38554.0,79.1923,79.1923,79.1219,79.1483,38554.0
2019-07-15 12:25:00,89.94,89.99,89.94,89.98,24310.0,79.1483,79.1923,79.1483,79.1835,24310.0
2019-07-15 12:30:00,89.98,90.01,89.95,90.0,27018.0,79.1835,79.2099,79.1571,79.2011,27018.0
2019-07-15 12:35:00,90.0,90.02,89.98,90.0,53100.0,79.2011,79.2187,79.1835,79.2011,53100.0
2019-07-15 12:40:00,90.0,90.11,89.99,90.07,56864.0,79.2011,79.2979,79.1923,79.2627,56864.0
2019-07-15 12:45:00,90.08,90.08,90.02,90.07,30373.0,79.2715,79.2715,79.2187,79.2627,30373.0
2019-07-15 12:50:00,90.06,90.07,89.97,90.01,26320.0,79.2539,79.2627,79.1747,79.2099,26320.0
2019-07-15 12:55:00,90.01,90.02,89.97,89.98,22781.0,79.2099,79.2187,79.1747,79.1835,22781.0
2019-07-15 13:00:00,89.99,90.04,89.99,90.04,19456.0,79.1923,79.2363,79.1923,79.2363,19456.0
2019-07-15 13:05:00,90.04,90.05,89.99,89.99,25774.0,79.2363,79.2451,79.1923,79.1923,25774.0
2019-07-15 13:10:00,89.99,90.01,89.95,89.96,19720.0,79.1923,79.2099,79.1571,79.1659,19720.0
2019-07-15 13:15:00,89.97,89.97,89.89,89.91,26134.0,79.1747,79.1747,79.1043,79.1219,26134.0
2019-07-15 13:20:00,89.91,89.95,89.88,89.89,26110.0,79.1219,79.1571,79.0955,79.1043,26110.0
2019-07-15 13:25:00,89.89,89.97,89.86,89.95,27978.0,79.1043,79.1747,79.0779,79.1571,27978.0
2019-07-15 13:30:00,89.95,90.02,89.92,90.02,22322.0,79.1571,79.2187,79.1307,79.2187,22322.0
2019-07-15 13:35:00,90.02,90.02,89.98,89.99,30703.0,79.2187,79.2187,79.1835,79.1923,30703.0
2019-07-15 13:40:00,90.0,90.02,89.97,90.0,38851.0,79.2011,79.2187,79.1747,79.2011,38851.0
2019-07-15 13:45:00,90.01,90.08,89.99,90.08,37757.0,79.2099,79.2715,79.1923,79.2715,37757.0
2019-07-15 13:50:00,90.08,90.12,90.06,90.11,28540.0,79.2715,79.3067,79.2539,79.2979,28540.0
2019-07-15 13:55:00,90.09,90.1,90.04,90.05,36892.0,79.2803,79.2891,79.2363,79.2451,36892.0
2019-07-15 14:00:00,90.04,90.05,89.98,90.0,35849.0,79.2363,79.2451,79.1835,79.2011,35849.0
2019-07-15 14:05:00,90.0,90.02,89.97,90.01,53749.0,79.2011,79.2187,79.1747,79.2099,53749.0
2019-07-15 14:10:00,90.02,90.03,89.96,89.97,23087.0,79.2187,79.2275,79.1659,79.1747,23087.0
2019-07-15 14:15:00,89.97,90.0,89.95,90.0,24042.0,79.1747,79.2011,79.1571,79.2011,24042.0
2019-07-15 14:20:00,89.99,90.02,89.98,90.0,20095.0,79.1923,79.2187,79.1835,79.2011,20095.0
2019-07-15 14:25:00,90.0,90.04,89.99,90.04,28992.0,79.2011,79.2363,79.1923,79.2363,28992.0
2019-07-15 14:30:00,90.04,90.07,90.02,90.06,29065.0,79.2363,79.2627,79.2187,79.2539,29065.0
2019-07-15 14:35:00,90.06,90.19,90.06,90.15,43570.0,79.2539,79.3683,79.2539,79.3331,43570.0
2019-07-15 14:40:00,90.16,90.2,90.13,90.19,28298.0,79.3419,79.3771,79.3155,79.3683,28298.0
2019-07-15 14:45:00,90.2,90.23,90.17,90.2,28947.0,79.3771,79.4035,79.3507,79.3771,28947.0
2019-07-15 14:50:00,90.19,90.23,90.18,90.22,18947.0,79.3683,79.4035,79.3595,79.3947,18947.0
2019-07-15 14:55:00,90.23,90.27,90.21,90.26,40592.0,79.4035,79.4387,79.3859,79.4299,40592.0
2019-07-15 15:00:00,90.26,90.31,90.25,90.26,37207.0,79.4299,79.4739,79.4211,79.4299,37207.0
2019-07-15 15:05:00,90.27,90.33,90.25,90.29,30550.0,79.4387,79.4915,79.4211,79.4563,30550.0
2019-07-15 15:10:00,90.3,90.31,90.25,90.26,26539.0,79.4651,79.4739,79.4211,79.4299,26539.0
2019-07-15 15:15:00,90.25,90.27,90.21,90.23,36673.0,79.4211,79.4387,79.3859,79.4035,36673.0
2019-07-15 15:20:00,90.22,90.28,90.2,90.28,37690.0,79.3947,79.4475,79.3771,79.4475,37690.0
2019-07-15 15:25:00,90.27,90.28,90.2,90.22,53556.0,79.4387,79.4475,79.3771,79.3947,53556.0
2019-07-15 15:30:00,90.22,90.29,90.22,90.28,50335.0,79.3947,79.4563,79.3947,79.4475,50335.0
2019-07-15 15:35:00,90.28,90.29,90.24,90.26,45659.0,79.4475,79.4563,79.4123,79.4299,45659.0
2019-07-15 15:40:00,90.25,90.34,90.25,90.29,53602.0,79.4211,79.5003,79.4211,79.4563,53602.0
2019-07-15 15:45:00,90.29,90.32,90.28,90.32,46267.0,79.4563,79.4827,79.4475,79.4827,46267.0
2019-07-15 15:50:00,90.31,90.33,90.28,90.3,80591.0,79.4739,79.4915,79.4475,79.4651,80591.0
2019-07-15 15:55:00,90.3,90.3,90.1,90.16,281585.0,79.4651,79.4651,79.2891,79.3419,281585.0
2019-07-16 09:30:00,90.23,90.48,89.95,90.14,287630.0,79.4035,79.6235,79.1571,79.3243,287630.0
2019-07-16 09:35:00,90.16,90.3,90.02,90.04,69979.0,79.3419,79.4651,79.2187,79.2363,69979.0
2019-07-16 09:40:00,90.02,90.16,89.97,90.07,59310.0,79.2187,79.3419,79.1747,79.2627,59310.0
2019-07-16 09:45:00,90.07,90.14,90.0,90.03,62841.0,79.2627,79.3243,79.2011,79.2275,62841.0
2019-07-16 09:50:00,90.02,90.06,89.95,89.99,44446.0,79.2187,79.2539,79.1571,79.1923,44446.0
2019-07-16 09:55:00,90.01,90.08,89.99,90.04,76134.0,79.2099,79.2715,79.1923,79.2363,76134.0
2019-07-16 10:00:00,90.04,90.05,89.75,89.77,105840.0,79.2363,79.2451,78.9811,78.9987,105840.0
2019-07-16 10:05:00,89.77,89.91,89.74,89.84,96657.0,78.9987,79.1219,78.9723,79.0603,96657.0
2019-07-16 10:10:00,89.84,89.87,89.76,89.81,75507.0,79.0603,79.0867,78.9899,79.0339,75507.0
2019-07-16 10:15:00,89.82,89.87,89.8,89.82,35084.0,79.0427,79.0867,79.0251,79.0427,35084.0
2019-07-16 10:20:00,89.81,89.96,89.81,89.94,37366.0,79.0339,79.1659,79.0339,79.1483,37366.0
2019-07-16 10:25:00,89.94,89.95,89.89,89.89,35228.0,79.1483,79.1571,79.1043,79.1043,35228.0
2019-07-16 10:30:00,89.89,89.95,89.8,89.8,34353.0,79.1043,79.1571,79.0251,79.0251,34353.0
2019-07-16 10:35:00,89.79,89.83,89.76,89.77,45487.0,79.0163,79.0515,78.9899,78.9987,45487.0
2019-07-16 10:40:00,89.77,89.84,89.77,89.84,52687.0,78.9987,79.0603,78.9987,79.0603,52687.0
2019-07-16 10:45:00,89.84,89.96,89.83,89.91,36861.0,79.0603,79.1659,79.0515,79.1219,36861.0
2019-07-16 10:50:00,89.9,89.92,89.86,89.89,25131.0,79.1131,79.1307,79.0779,79.1043,25131.0
2019-07-16 10:55:00,89.89,89.91,89.85,89.87,48279.0,79.1043,79.1219,79.0691,79.0867,48279.0
2019-07-16 11:00:00,89.87,89.89,89.81,89.83,34332.0,79.0867,79.1043,79.0339,79.0515,34332.0
2019-07-16 11:05:00,89.83,89.87,89.79,89.85,43152.0,79.0515,79.0867,79.0163,79.0691,43152.0
2019-07-16 11:10:00,89.85,89.89,89.84,89.84,24016.0,79.0691,79.1043,79.0603,79.0603,24016.0
2019-07-16 11:15:00,89.84,89.85,89.83,89.85,25514.0,79.0603,79.0691,79.0515,79.0691,25514.0
2019-07-16 11:20:00,89.86,89.89,89.81,89.89,24338.0,79.0779,79.1043,79.0339,79.1043,24338.0
2019-07-16 11:25:00,89.89,89.9,89.84,89.87,24125.0,79.1043,79.1131,79.0603,79.0867,24125.0
2019-07-16 11:30:00,89.87,89.91,89.84,89.88,28926.0,79.0867,79.1219,79.0603,79.0955,28926.0
2019-07-16 11:35:00,89.87,89.9,89.82,89.83,24225.0,79.0867,79.1131,79.0427,79.0515,24225.0
2019-07-16 11:40:00,89.83,89.83,89.74,89.76,38419.0,79.0515,79.0515,78.9723,78.9899,38419.0
2019-07-16 11:45:00,89.75,89.76,89.64,89.66,37197.0,78.9811,78.9899,78.8843,78.9019,37197.0
2019-07-16 11:50:00,89.66,89.71,89.64,89.66,30330.0,78.9019,78.9459,78.8843,78.9019,30330.0
2019-07-16 11:55:00,89.66,89.73,89.61,89.63,43743.0,78.9019,78.9635,78.8579,78.8755,43743.0
2019-07-16 12:00:00,89.63,89.75,89.59,89.74,30277.0,78.8755,78.9811,78.8403,78.9723,30277.0
2019-07-16 12:05:00,89.76,89.81,89.73,89.75,33232.0,78.9899,79.0339,78.9635,78.9811,33232.0
2019-07-16 12:10:00,89.75,89.82,89.71,89.79,35325.0,78.9811,79.0427,78.9459,79.0163,35325.0
2019-07-16 12:15:00,89.8,89.86,89.73,89.75,50314.0,79.0251,79.0779,78.9635,78.9811,50314.0
2019-07-16 12:20:00,89.75,89.86,89.74,89.82,29662.0,78.9811,79.0779,78.9723,79.0427,29662.0
2019-07-16 12:25:00,89.82,89.9,89.8,89.84,28913.0,79.0427,79.1131,79.0251,79.0603,28913.0
2019-07-16 12:30:00,89.84,89.85,89.8,89.85,22753.0,79.0603,79.0691,79.0251,79.0691,22753.0
2019-07-16 12:35:00,89.85,89.96,89.84,89.96,33595.0,79.0691,79.1659,79.0603,79.1659,33595.0
2019-07-16 12:40:00,89.95,90.04,89.93,90.04,27809.0,79.1571,79.2363,79.1395,79.2363,27809.0
2019-07-16 12:45:00,90.04,90.09,90.01,90.05,24668.0,79.2363,79.2803,79.2099,79.2451,24668.0
2019-07-16 12:50:00,90.05,90.11,90.04,90.08,26434.0,79.2451,79.2979,79.2363,79.2715,26434.0
2019-07-16 12:55:00,90.08,90.12,90.03,90.12,30128.0,79.2715,79.3067,79.2275,79.3067,30128.0
2019-07-16 13:00:00,90.12,90.23,90.12,90.22,57124.0,79.3067,79.4035,79.3067,79.3947,57124.0
2019-07-16 13:05:00,90.22,90.29,90.21,90.24,60044.0,79.3947,79.4563,79.3859,79.4123,60044.0
2019-07-16 13:10:00,90.24,90.25,90.19,90.23,104841.0,79.4123,79.4211,79.3683,79.4035,104841.0
2019-07-16 13:15:00,90.23,90.23,90.17,90.22,89218.0,79.4035,79.4035,79.3507,79.3947,89218.0
2019-07-16 13:20:00,90.21,90.23,90.17,90.2,55986.0,79.3859,79.4035,79.3507,79.3771,55986.0
2019-07-16 13:25:00,90.2,90.21,90.12,90.16,103483.0,79.3771,79.3859,79.3067,79.3419,103483.0
2019-07-16 13:30:00,90.16,90.19,90.11,90.19,52698.0,79.3419,79.3683,79.2979,79.3683,52698.0
2019-07-16 13:35:00,90.19,90.21,90.15,90.18,71814.0,79.3683,79.3859,79.3331,79.3595,71814.0
2019-07-16 13:40:00,90.18,90.19,90.12,90.18,76142.0,79.3595,79.3683,79.3067,79.3595,76142.0
2019-07-16 13:45:00,90.17,90.18,90.01,90.03,55108.0,79.3507,79.3595,79.2099,79.2275,55108.0
2019-07-16 13:50:00,90.02,90.06,89.92,89.95,58792.0,79.2187,79.2539,79.1307,79.1571,58792.0
2019-07-16 13:55:00,89.95,89.98,89.85,89.89,45331.0,79.1571,79.1835,79.0691,79.1043,45331.0
2019-07-16 14:00:00,89.9,89.95,89.89,89.94,28667.0,79.1131,79.1571,79.1043,79.1483,28667.0
2019-07-16 14:05:00,89.95,90.01,89.94,89.94,52968.0,79.1571,79.2099,79.1483,79.1483,52968.0
2019-07-16 14:10:00,89.95,90.13,89.92,90.11,81705.0,79.1571,79.3155,79.1307,79.2979,81705.0
2019-07-16 14:15:00,90.12,90.12,90.03,90.06,156628.0,79.3067,79.3067,79.2275,79.2539,156628.0
2019-07-16 14:20:00,90.05,90.11,90.03,90.11,24365.0,79.2451,79.2979,79.2275,79.2979,24365.0
2019-07-16 14:25:00,90.12,90.16,90.1,90.1,33126.0,79.3067,79.3419,79.2891,79.2891,33126.0
2019-07-16 14:30:00,90.1,90.13,90.08,90.12,36797.0,79.2891,79.3155,79.2715,79.3067,36797.0
2019-07-16 14:35:00,90.12,90.2,90.07,90.2,46848.0,79.3067,79.3771,79.2627,79.3771,46848.0
2019-07-16 14:40:00,90.19,90.22,90.14,90.16,42651.0,79.3683,79.3947,79.3243,79.3419,42651.0
2019-07-16 14:45:00,90.17,90.2,90.08,90.09,31456.0,79.3507,79.3771,79.2715,79.2803,31456.0
2019-07-16 14:50:00,90.09,90.13,90.03,90.13,77179.0,79.2803,79.3155,79.2275,79.3155,77179.0
2019-07-16 14:55:00,90.14,90.18,90.05,90.07,78295.0,79.3243,79.3595,79.2451,79.2627,78295.0
2019-07-16 15:00:00,90.08,90.13,90.07,90.12,46043.0,79.2715,79.3155,79.2627,79.3067,46043.0
2019-07-16 15:05:00,90.12,90.17,90.08,90.13,26069.0,79.3067,79.3507,79.2715,79.3155,26069.0
2019-07-16 15:10:00,90.12,90.17,90.07,90.09,59165.0,79.3067,79.3507,79.2627,79.2803,59165.0
2019-07-16 15:15:00,90.09,90.14,90.07,90.14,41229.0,79.2803,79.3243,79.2627,79.3243,41229.0
2019-07-16 15:20:00,90.12,90.16,90.08,90.14,35040.0,79.3067,79.3419,79.2715,79.3243,35040.0
2019-07-16 15:25:00,90.13,90.15,90.1,90.11,31829.0,79.3155,79.3331,79.2891,79.2979,31829.0
2019-07-16 15:30:00,90.11,90.14,90.1,90.13,44495.0,79.2979,79.3243,79.2891,79.3155,44495.0
2019-07-16 15:35:00,90.13,90.23,90.13,90.19,41279.0,79.3155,79.4035,79.3155,79.3683,41279.0
2019-07-16 15:40:00,90.2,90.22,90.16,90.2,43602.0,79.3771,79.3947,79.3419,79.3771,43602.0
2019-07-16 15:45:00,90.2,90.22,90.09,90.11,72243.0,79.3771,79.3947,79.2803,79.2979,72243.0
2019-07-16 15:50:00,90.11,90.18,90.08,90.12,77350.0,79.2979,79.3595,79.2715,79.3067,77350.0
2019-07-16 15:55:00,90.12,90.18,90.06,90.08,164527.0,79.3067,79.3595,79.2539,79.2715,164527.0
2019-07-17 09:30:00,90.08,90.36,89.87,90.24,151805.0,79.2715,79.5179,79.0867,79.4123,151805.0
2019-07-17 09:35:00,90.25,90.34,90.19,90.2,72685.0,79.4211,79.5003,79.3683,79.3771,72685.0
2019-07-17 09:40:00,90.18,90.34,90.14,90.17,82352.0,79.3595,79.5003,79.3243,79.3507,82352.0
2019-07-17 09:45:00,90.18,90.19,89.94,89.98,108646.0,79.3595,79.3683,79.1483,79.1835,108646.0
2019-07-17 09:50:00,89.99,90.18,89.97,90.09,83782.0,79.1923,79.3595,79.1747,79.2803,83782.0
2019-07-17 09:55:00,90.1,90.24,90.08,90.23,73863.0,79.2891,79.4123,79.2715,79.4035,73863.0
2019-07-17 10:00:00,90.23,90.37,90.17,90.25,57946.0,79.4035,79.5267,79.3507,79.4211,57946.0
2019-07-17 10:05:00,90.27,90.31,90.21,90.3,72544.0,79.4387,79.4739,79.3859,79.4651,72544.0
2019-07-17 10:10:00,90.3,90.35,90.17,90.18,51098.0,79.4651,79.5091,79.3507,79.3595,51098.0
2019-07-17 10:15:00,90.18,90.21,90.04,90.05,53130.0,79.3595,79.3859,79.2363,79.2451,53130.0
2019-07-17 10:20:00,90.05,90.07,89.98,90.06,80799.0,79.2451,79.2627,79.1835,79.2539,80799.0
2019-07-17 10:25:00,90.05,90.07,89.92,89.94,55133.0,79.2451,79.2627,79.1307,79.1483,55133.0
2019-07-17 10:30:00,89.96,90.04,89.91,89.97,85372.0,79.1659,79.2363,79.1219,79.1747,85372.0
2019-07-17 10:35:00,89.97,90.05,89.95,89.97,47914.0,79.1747,79.2451,79.1571,79.1747,47914.0
2019-07-17 10:40:00,89.97,89.99,89.83,89.84,79821.0,79.1747,79.1923,79.0515,79.0603,79821.0
2019-07-17 10:45:00,89.84,89.92,89.79,89.83,49107.0,79.0603,79.1307,79.0163,79.0515,49107.0
2019-07-17 10:50:00,89.83,89.87,89.79,89.84,36576.0,79.0515,79.0867,79.0163,79.0603,36576.0
2019-07-17 10:55:00,89.85,89.95,89.85,89.95,33047.0,79.0691,79.1571,79.0691,79.1571,33047.0
2019-07-17 11:00:00,89.95,89.99,89.9,89.92,78851.0,79.1571,79.1923,79.1131,79.1307,78851.0
2019-07-17 11:05:00,89.93,89.97,89.86,89.92,31949.0,79.1395,79.1747,79.0779,79.1307,31949.0
2019-07-17 11:10:00,89.93,89.98,89.92,89.95,31829.0,79.1395,79.1835,79.1307,79.1571,31829.0
2019-07-17 11:15:00,89.95,89.99,89.92,89.94,27590.0,79.1571,79.1923,79.1307,79.1483,27590.0
2019-07-17 11:20:00,89.95,89.97,89.86,89.89,24500.0,79.1571,79.1747,79.0779,79.1043,24500.0
2019-07-17 11:25:00,89.9,89.93,89.9,89.92,50873.0,79.1131,79.1395,79.1131,79.1307,50873.0
2019-07-17 11:30:00,89.91,89.96,89.83,89.83,44119.0,79.1219,79.1659,79.0515,79.0515,44119.0
2019-07-17 11:35:00,89.83,89.87,89.81,89.83,25171.0,79.0515,79.0867,79.0339,79.0515,25171.0
2019-07-17 11:40:00,89.84,89.95,89.83,89.95,46705.0,79.0603,79.1571,79.0515,79.1571,46705.0
2019-07-17 11:45:00,89.95,89.99,89.89,89.92,35001.0,79.1571,79.1923,79.1043,79.1307,35001.0
2019-07-17 11:50:00,89.93,89.94,89.87,89.9,42556.0,79.1395,79.1483,79.0867,79.1131,42556.0
2019-07-17 11:55:00,89.91,89.96,89.91,89.92,27351.0,79.1219,79.1659,79.1219,79.1307,27351.0
2019-07-17 12:00:00,89.93,89.95,89.89,89.89,49260.0,79.1395,79.1571,79.1043,79.1043,49260.0
2019-07-17 12:05:00,89.9,89.92,89.86,89.88,37231.0,79.1131,79.1307,79.0779,79.0955,37231.0
2019-07-17 12:10:00,89.88,89.89,89.74,89.78,53067.0,79.0955,79.1043,78.9723,79.0075,53067.0
2019-07-17 12:15:00,89.78,89.81,89.72,89.8,45941.0,79.0075,79.0339,78.9547,79.0251,45941.0
2019-07-17 12:20:00,89.8,89.83,89.76,89.76,34025.0,79.0251,79.0515,78.9899,78.9899,34025.0
2019-07-17 12:25:00,89.76,89.78,89.74,89.76,31821.0,78.9899,79.0075,78.9723,78.9899,31821.0
2019-07-17 12:30:00,89.76,89.78,89.76,89.77,17703.0,78.9899,79.0075,78.9899,78.9987,17703.0
2019-07-17 12:35:00,89.77,89.88,89.76,89.87,27511.0,78.9987,79.0955,78.9899,79.0867,27511.0
2019-07-17 12:40:00,89.86,89.89,89.83,89.87,37612.0,79.0779,79.1043,79.0515,79.0867,37612.0
2019-07-17 12:45:00,89.87,89.87,89.81,89.81,24586.0,79.0867,79.0867,79.0339,79.0339,24586.0
2019-07-17 12:50:00,89.81,89.86,89.81,89.83,20801.0,79.0339,79.0779,79.0339,79.0515,20801.0
2019-07-17 12:55:00,89.83,89.86,89.82,89.86,13830.0,79.0515,79.0779,79.0427,79.0779,13830.0
2019-07-17 13:00:00,89.86,89.87,89.82,89.83,23419.0,79.0779,79.0867,79.0427,79.0515,23419.0
2019-07-17 13:05:00,89.83,89.85,89.75,89.79,38589.0,79.0515,79.0691,78.9811,79.0163,38589.0
2019-07-17 13:10:00,89.78,89.81,89.76,89.8,23242.0,79.0075,79.0339,78.9899,79.0251,23242.0
2019-07-17 13:15:00,89.8,89.84,89.8,89.81,19140.0,79.0251,79.0603,79.0251,79.0339,19140.0
2019-07-17 13:20:00,89.81,89.87,89.81,89.85,33438.0,79.0339,79.0867,79.0339,79.0691,33438.0
2019-07-17 13:25:00,89.85,89.96,89.85,89.95,21128.0,79.0691,79.1659,79.0691,79.1571,21128.0
2019-07-17 13:30:00,89.93,89.98,89.92,89.97,20118.0,79.1395,79.1835,79.1307,79.1747,20118.0
2019-07-17 13:35:00,89.98,90.05,89.97,90.03,32937.0,79.1835,79.2451,79.1747,79.2275,32937.0
2019-07-17 13:40:00,90.04,90.16,90.04,90.12,40992.0,79.2363,79.3419,79.2363,79.3067,40992.0
2019-07-17 13:45:00,90.12,90.2,90.11,90.18,33114.0,79.3067,79.3771,79.2979,79.3595,33114.0
2019-07-17 13:50:00,90.19,90.2,90.15,90.18,30393.0,79.3683,79.3771,79.3331,79.3595,30393.0
2019-07-17 13:55:00,90.16,90.2,90.14,90.17,17920.0,79.3419,79.3771,79.3243,79.3507,17920.0
2019-07-17 14:00:00,90.17,90.22,90.14,90.18,42635.0,79.3507,79.3947,79.3243,79.3595,42635.0
2019-07-17 14:05:00,90.18,90.28,90.18,90.23,42693.0,79.3595,79.4475,79.3595,79.4035,42693.0
2019-07-17 14:10:00,90.22,90.24,90.13,90.15,35450.0,79.3947,79.4123,79.3155,79.3331,35450.0
2019-07-17 14:15:00,90.15,90.21,90.14,90.2,22650.0,79.3331,79.3859,79.3243,79.3771,22650.0
2019-07-17 14:20:00,90.19,90.25,90.19,90.23,28476.0,79.3683,79.4211,79.3683,79.4035,28476.0
2019-07-17 14:25:00,90.25,90.28,90.22,90.28,28229.0,79.4211,79.4475,79.3947,79.4475,28229.0
2019-07-17 14:30:00,90.28,90.3,90.21,90.3,32860.0,79.4475,79.4651,79.3859,79.4651,32860.0
2019-07-17 14:35:00,90.31,90.31,90.26,90.26,32307.0,79.4739,79.4739,79.4299,79.4299,32307.0
2019-07-17 14:40:00,90.26,90.28,90.23,90.27,33334.0,79.4299,79.4475,79.4035,79.4387,33334.0
2019-07-17 14:45:00,90.27,90.33,90.25,90.3,27429.0,79.4387,79.4915,79.4211,79.4651,27429.0
2019-07-17 14:50:00,90.32,90.33,90.2,90.22,38797.0,79.4827,79.4915,79.3771,79.3947,38797.0
2019-07-17 14:55:00,90.23,90.25,90.16,90.19,36190.0,79.4035,79.4211,79.3419,79.3683,36190.0
2019-07-17 15:00:00,90.19,90.19,90.13,90.14,42978.0,79.3683,79.3683,79.3155,79.3243,42978.0
2019-07-17 15:05:00,90.15,90.27,90.14,90.27,30348.0,79.3331,79.4387,79.3243,79.4387,30348.0
2019-07-17 15:10:00,90.27,90.31,90.27,90.3,28587.0,79.4387,79.4739,79.4387,79.4651,28587.0
2019-07-17 15:15:00,90.31,90.35,90.29,90.33,29418.0,79.4739,79.5091,79.4563,79.4915,29418.0
2019-07-17 15:20:00,90.33,90.34,90.28,90.32,28522.0,79.4915,79.5003,79.4475,79.4827,28522.0
2019-07-17 15:25:00,90.32,90.33,90.26,90.26,44441.0,79.4827,79.4915,79.4299,79.4299,44441.0
2019-07-17 15:30:00,90.26,90.32,90.26,90.3,44682.0,79.4299,79.4827,79.4299,79.4651,44682.0
2019-07-17 15:35:00,90.3,90.31,90.25,90.27,39706.0,79.4651,79.4739,79.4211,79.4387,39706.0
2019-07-17 15:40:00,90.28,90.28,90.2,90.27,88752.0,79.4475,79.4475,79.3771,79.4387,88752.0
2019-07-17 15:45:00,90.27,90.38,90.27,90.38,74666.0,79.4387,79.5355,79.4387,79.5355,74666.0
2019-07-17 15:50:00,90.37,90.38,90.28,90.3,65539.0,79.5267,79.5355,79.4475,79.4651,65539.0
2019-07-17 15:55:00,90.3,90.35,90.25,90.26,225206.0,79.4651,79.5091,79.4211,79.4299,225206.0
2019-07-18 09:30:00,90.3,90.46,90.12,90.3,184247.0,79.4651,79.6059,79.3067,79.4651,184247.0
2019-07-18 09:35:00,90.31,90.38,89.95,90.05,86385.0,79.4739,79.5355,79.1571,79.2451,86385.0
2019-07-18 09:40:00,90.05,90.28,90.02,90.19,51465.0,79.2451,79.4475,79.2187,79.3683,51465.0
2019-07-18 09:45:00,90.18,90.21,90.04,90.07,208959.0,79.3595,79.3859,79.2363,79.2627,208959.0
2019-07-18 09:50:00,90.08,90.16,90.0,90.12,124201.0,79.2715,79.3419,79.2011,79.3067,124201.0
2019-07-18 09:55:00,90.1,90.17,90.05,90.11,64876.0,79.2891,79.3507,79.2451,79.2979,64876.0
2019-07-18 10:00:00,90.1,90.13,89.96,90.1,79896.0,79.2891,79.3155,79.1659,79.2891,79896.0
2019-07-18 10:05:00,90.11,90.23,90.1,90.14,39716.0,79.2979,79.4035,79.2891,79.3243,39716.0
2019-07-18 10:10:00,90.13,90.22,90.13,90.19,23798.0,79.3155,79.3947,79.3155,79.3683,23798.0
2019-07-18 10:15:00,90.19,90.24,90.16,90.18,43941.0,79.3683,79.4123,79.3419,79.3595,43941.0
2019-07-18 10:20:00,90.18,90.29,90.17,90.26,25610.0,79.3595,79.4563,79.3507,79.4299,25610.0
2019-07-18 10:25:00,90.26,90.34,90.23,90.27,56920.0,79.4299,79.5003,79.4035,79.4387,56920.0
2019-07-18 10:30:00,90.26,90.32,90.22,90.29,40156.0,79.4299,79.4827,79.3947,79.4563,40156.0
2019-07-18 10:35:00,90.29,90.3,90.2,90.25,42509.0,79.4563,79.4651,79.3771,79.4211,42509.0
2019-07-18 10:40:00,90.26,90.37,90.2,90.35,106904.0,79.4299,79.5267,79.3771,79.5091,106904.0
2019-07-18 10:45:00,90.36,90.37,90.3,90.3,51726.0,79.5179,79.5267,79.4651,79.4651,51726.0
2019-07-18 10:50:00,90.29,90.3,90.2,90.2,53874.0,79.4563,79.4651,79.3771,79.3771,53874.0
2019-07-18 10:55:00,90.2,90.26,90.2,90.25,53633.0,79.3771,79.4299,79.3771,79.4211,53633.0
2019-07-18 11:00:00,90.25,90.38,90.25,90.32,45707.0,79.4211,79.5355,79.4211,79.4827,45707.0
2019-07-18 11:05:00,90.32,90.35,90.3,90.31,37457.0,79.4827,79.5091,79.4651,79.4739,37457.0
2019-07-18 11:10:00,90.31,90.37,90.3,90.37,30259.0,79.4739,79.5267,79.4651,79.5267,30259.0
2019-07-18 11:15:00,90.38,90.38,90.31,90.34,60946.0,79.5355,79.5355,79.4739,79.5003,60946.0
2019-07-18 11:20:00,90.34,90.37,90.3,90.36,56806.0,79.5003,79.5267,79.4651,79.5179,56806.0
2019-07-18 11:25:00,90.35,90.38,90.3,90.31,51588.0,79.5091,79.5355,79.4651,79.4739,51588.0
2019-07-18 11:30:00,90.31,90.32,90.24,90.26,66659.0,79.4739,79.4827,79.4123,79.4299,66659.0
2019-07-18 11:35:00,90.26,90.29,90.19,90.29,104122.0,79.4299,79.4563,79.3683,79.4563,104122.0
2019-07-18 11:40:00,90.29,90.41,90.28,90.41,77160.0,79.4563,79.5619,79.4475,79.5619,77160.0
2019-07-18 11:45:00,90.41,90.41,90.31,90.36,43373.0,79.5619,79.5619,79.4739,79.5179,43373.0
2019-07-18 11:50:00,90.35,90.57,90.33,90.52,153989.0,79.5091,79.7027,79.4915,79.6587,153989.0
2019-07-18 11:55:00,90.52,90.66,90.45,90.5,138977.0,79.6587,79.7819,79.5971,79.6411,138977.0
2019-07-18 12:00:00,90.5,90.58,90.47,90.58,54386.0,79.6411,79.7115,79.6147,79.7115,54386.0
2019-07-18 12:05:00,90.58,90.64,90.54,90.55,68037.0,79.7115,79.7643,79.6763,79.6851,68037.0
2019-07-18 12:10:00,90.55,90.62,90.55,90.61,31829.0,79.6851,79.7467,79.6851,79.7379,31829.0
2019-07-18 12:15:00,90.6,90.65,90.57,90.64,30515.0,79.7291,79.7731,79.7027,79.7643,30515.0
2019-07-18 12:20:00,90.65,90.66,90.56,90.6,61276.0,79.7731,79.7819,79.6939,79.7291,61276.0
2019-07-18 12:25:00,90.61,90.61,90.49,90.56,58688.0,79.7379,79.7379,79.6323,79.6939,58688.0
2019-07-18 12:30:00,90.56,90.62,90.56,90.59,32535.0,79.6939,79.7467,79.6939,79.7203,32535.0
2019-07-18 12:35:00,90.59,90.68,90.59,90.67,41171.0,79.7203,79.7995,79.7203,79.7907,41171.0
2019-07-18 12:40:00,90.67,90.78,90.67,90.75,51379.0,79.7907,79.8875,79.7907,79.8611,51379.0
2019-07-18 12:45:00,90.76,90.8,90.68,90.69,38383.0,79.8699,79.9051,79.7995,79.8083,38383.0
2019-07-18 12:50:00,90.69,90.7,90.64,90.65,22040.0,79.8083,79.8171,79.7643,79.7731,22040.0
2019-07-18 12:55:00,90.66,90.67,90.62,90.63,31795.0,79.7819,79.7907,79.7467,79.7555,31795.0
2019-07-18 13:00:00,90.64,90.7,90.63,90.7,43419.0,79.7643,79.8171,79.7555,79.8171,43419.0
2019-07-18 13:05:00,90.71,90.75,90.68,90.73,42778.0,79.8259,79.8611,79.7995,79.8435,42778.0
2019-07-18 13:10:00,90.74,90.76,90.65,90.68,33560.0,79.8523,79.8699,79.7731,79.7995,33560.0
2019-07-18 13:15:00,90.68,90.7,90.62,90.63,24335.0,79.7995,79.8171,79.7467,79.7555,24335.0
2019-07-18 13:20:00,90.64,90.66,90.58,90.58,30948.0,79.7643,79.7819,79.7115,79.7115,30948.0
2019-07-18 13:25:00,90.59,90.62,90.57,90.62,23261.0,79.7203,79.7467,79.7027,79.7467,23261.0
2019-07-18 13:30:00,90.62,90.62,90.56,90.6,34074.0,79.7467,79.7467,79.6939,79.7291,34074.0
2019-07-18 13:35:00,90.61,90.67,90.6,90.65,32899.0,79.7379,79.7907,79.7291,79.7731,32899.0
2019-07-18 13:40:00,90.66,90.72,90.66,90.7,31627.0,79.7819,79.8347,79.7819,79.8171,31627.0
2019-07-18 13:45:00,90.7,90.71,90.65,90.65,36097.0,79.8171,79.8259,79.7731,79.7731,36097.0
2019-07-18 13:50:00,90.65,90.67,90.59,90.59,35180.0,79.7731,79.7907,79.7203,79.7203,35180.0
2019-07-18 13:55:00,90.59,90.66,90.59,90.66,29748.0,79.7203,79.7819,79.7203,79.7819,29748.0
2019-07-18 14:00:00,90.66,90.66,90.6,90.65,37723.0,79.7819,79.7819,79.7291,79.7731,37723.0
2019-07-18 14:05:00,90.65,90.78,90.64,90.78,44482.0,79.7731,79.8875,79.7643,79.8875,44482.0
2019-07-18 14:10:00,90.77,90.86,90.77,90.85,56213.0,79.8787,79.9579,79.8787,79.9491,56213.0
2019-07-18 14:15:00,90.85,90.92,90.82,90.91,57198.0,79.9491,80.0107,79.9227,80.0019,57198.0
2019-07-18 14:20:00,90.92,90.99,90.89,90.95,80707.0,80.0107,80.0723,79.9843,80.0371,80707.0
2019-07-18 14:25:00,90.95,91.0,90.88,90.94,63087.0,80.0371,80.0811,79.9755,80.0283,63087.0
2019-07-18 14:30:00,90.94,90.97,90.91,90.97,35324.0,80.0283,80.0547,80.0019,80.0547,35324.0
2019-07-18 14:35:00,90.98,91.0,90.97,90.99,89354.0,80.0635,80.0811,80.0547,80.0723,89354.0
2019-07-18 14:40:00,91.0,91.08,90.97,91.06,50379.0,80.0811,80.1515,80.0547,80.1339,50379.0
2019-07-18 14:45:00,91.06,91.09,91.01,91.01,55395.0,80.1339,80.1603,80.0899,80.0899,55395.0
2019-07-18 14:50:00,91.01,91.09,90.99,91.08,34007.0,80.0899,80.1603,80.0723,80.1515,34007.0
2019-07-18 14:55:00,91.08,91.27,91.07,91.23,102637.0,80.1515,80.3187,80.1427,80.2835,102637.0
2019-07-18 15:00:00,91.24,91.3,91.18,91.26,47598.0,80.2923,80.3451,80.2395,80.3099,47598.0
2019-07-18 15:05:00,91.26,91.29,91.2,91.26,59035.0,80.3099,80.3363,80.2571,80.3099,59035.0
2019-07-18 15:10:00,91.25,91.26,91.16,91.25,44063.0,80.3011,80.3099,80.2219,80.3011,44063.0
2019-07-18 15:15:00,91.26,91.27,91.18,91.25,59660.0,80.3099,80.3187,80.2395,80.3011,59660.0
2019-07-18 15:20:00,91.24,91.33,91.24,91.31,67246.0,80.2923,80.3715,80.2923,80.3539,67246.0
2019-07-18 15:25:00,91.31,91.37,91.24,91.35,102552.0,80.3539,80.4067,80.2923,80.3891,102552.0
2019-07-18 15:30:00,91.36,91.39,91.32,91.36,82967.0,80.3979,80.4243,80.3627,80.3979,82967.0
2019-07-18 15:35:00,91.35,91.47,91.3,91.44,131335.0,80.3891,80.4947,80.3451,80.4683,131335.0
2019-07-18 15:40:00,91.43,91.48,91.36,91.43,100469.0,80.4595,80.5035,80.3979,80.4595,100469.0
2019-07-18 15:45:00,91.43,91.43,91.3,91.34,121129.0,80.4595,80.4595,80.3451,80.3803,121129.0
2019-07-18 15:50:00,91.34,91.42,91.33,91.42,146207.0,80.3803,80.4507,80.3715,80.4507,146207.0
2019-07-18 15:55:00,91.42,91.54,91.41,91.5,430860.0,80.4507,80.5563,80.4419,80.5211,430860.0
2019-07-19 09:30:00,91.37,91.61,91.15,91.32,462032.0,80.4067,80.6179,80.2131,80.3627,462032.0
2019-07-19 09:35:00,91.31,91.37,91.01,91.08,116473.0,80.3539,80.4067,80.0899,80.1515,116473.0
2019-07-19 09:40:00,91.07,91.36,91.03,91.16,109915.0,80.1427,80.3979,80.1075,80.2219,109915.0
2019-07-19 09:45:00,91.17,91.19,90.99,91.03,83067.0,80.2307,80.2483,80.0723,80.1075,83067.0
2019-07-19 09:50:00,91.05,91.17,90.98,91.0,65780.0,80.1251,80.2307,80.0635,80.0811,65780.0
2019-07-19 09:55:00,90.98,91.08,90.88,91.08,60620.0,80.0635,80.1515,79.9755,80.1515,60620.0
2019-07-19 10:00:00,91.06,91.16,91.0,91.12,48865.0,80.1339,80.2219,80.0811,80.1867,48865.0
2019-07-19 10:05:00,91.15,91.21,91.06,91.07,74915.0,80.2131,80.2659,80.1339,80.1427,74915.0
2019-07-19 10:10:00,91.07,91.13,91.0,91.02,47762.0,80.1427,80.1955,80.0811,80.0987,47762.0
2019-07-19 10:15:00,91.02,91.2,91.0,91.07,50167.0,80.0987,80.2571,80.0811,80.1427,50167.0
2019-07-19 10:20:00,91.06,91.12,91.02,91.08,47718.0,80.1339,80.1867,80.0987,80.1515,47718.0
2019-07-19 10:25:00,91.08,91.18,90.98,91.0,60336.0,80.1515,80.2395,80.0635,80.0811,60336.0
2019-07-19 10:30:00,91.0,91.02,90.91,90.95,73633.0,80.0811,80.0987,80.0019,80.0371,73633.0
2019-07-19 10:35:00,90.94,90.97,90.86,90.91,61810.0,80.0283,80.0547,79.9579,80.0019,61810.0
2019-07-19 10:40:00,90.89,90.91,90.75,90.83,69186.0,79.9843,80.0019,79.8611,79.9315,69186.0
2019-07-19 10:45:00,90.82,90.86,90.74,90.77,71498.0,79.9227,79.9579,79.8523,79.8787,71498.0
2019-07-19 10:50:00,90.77,90.78,90.61,90.61,81699.0,79.8787,79.8875,79.7379,79.7379,81699.0
2019-07-19 10:55:00,90.61,90.88,90.57,90.84,66761.0,79.7379,79.9755,79.7027,79.9403,66761.0
2019-07-19 11:00:00,90.84,90.85,90.78,90.81,59738.0,79.9403,79.9491,79.8875,79.9139,59738.0
2019-07-19 11:05:00,90.81,90.85,90.73,90.83,31415.0,79.9139,79.9491,79.8435,79.9315,31415.0
2019-07-19 11:10:00,90.82,90.91,90.8,90.89,29324.0,79.9227,80.0019,79.9051,79.9843,29324.0
2019-07-19 11:15:00,90.89,90.95,90.84,90.94,48896.0,79.9843,80.0371,79.9403,80.0283,48896.0
2019-07-19 11:20:00,90.94,90.95,90.8,90.81,41962.0,80.0283,80.0371,79.9051,79.9139,41962.0
2019-07-19 11:25:00,90.81,90.83,90.74,90.77,41998.0,79.9139,79.9315,79.8523,79.8787,41998.0
2019-07-19 11:30:00,90.77,90.83,90.74,90.8,35077.0,79.8787,79.9315,79.8523,79.9051,35077.0
2019-07-19 11:35:00,90.81,90.83,90.73,90.73,34608.0,79.9139,79.9315,79.8435,79.8435,34608.0
2019-07-19 11:40:00,90.73,90.73,90.62,90.66,39974.0,79.8435,79.8435,79.7467,79.7819,39974.0
2019-07-19 11:45:00,90.66,90.69,90.61,90.68,24625.0,79.7819,79.8083,79.7379,79.7995,24625.0
2019-07-19 11:50:00,90.69,90.8,90.69,90.76,47279.0,79.8083,79.9051,79.8083,79.8699,47279.0
2019-07-19 11:55:00,90.75,90.8,90.71,90.74,33805.0,79.8611,79.9051,79.8259,79.8523,33805.0
2019-07-19 12:00:00,90.73,90.85,90.7,90.83,33409.0,79.8435,79.9491,79.8171,79.9315,33409.0
2019-07-19 12:05:00,90.83,90.99,90.79,90.97,40014.0,79.9315,80.0723,79.8963,80.0547,40014.0
2019-07-19 12:10:00,90.98,90.99,90.94,90.98,58880.0,80.0635,80.0723,80.0283,80.0635,58880.0
2019-07-19 12:15:00,90.98,91.02,90.88,90.9,91084.0,80.0635,80.0987,79.9755,79.9931,91084.0
2019-07-19 12:20:00,90.89,90.9,90.75,90.81,166184.0,79.9843,79.9931,79.8611,79.9139,166184.0
2019-07-19 12:25:00,90.8,91.09,90.76,91.09,103917.0,79.9051,80.1603,79.8699,80.1603,103917.0
2019-07-19 12:30:00,91.09,91.1,91.05,91.08,22227.0,80.1603,80.1691,80.1251,80.1515,22227.0
2019-07-19 12:35:00,91.08,91.18,91.07,91.11,45877.0,80.1515,80.2395,80.1427,80.1779,45877.0
2019-07-19 12:40:00,91.12,91.13,91.05,91.13,41811.0,80.1867,80.1955,80.1251,80.1955,41811.0
2019-07-19 12:45:00,91.13,91.18,91.09,91.14,30488.0,80.1955,80.2395,80.1603,80.2043,30488.0
2019-07-19 12:50:00,91.15,91.15,91.05,91.06,47110.0,80.2131,80.2131,80.1251,80.1339,47110.0
2019-07-19 12:55:00,91.06,91.07,91.01,91.03,82165.0,80.1339,80.1427,80.0899,80.1075,82165.0
2019-07-19 13:00:00,91.03,91.03,90.95,90.95,48908.0,80.1075,80.1075,80.0371,80.0371,48908.0
2019-07-19 13:05:00,90.93,90.96,90.89,90.95,31177.0,80.0195,80.0459,79.9843,80.0371,31177.0
2019-07-19 13:10:00,90.95,90.97,90.93,90.94,34633.0,80.0371,80.0547,80.0195,80.0283,34633.0
2019-07-19 13:15:00,90.93,90.95,90.91,90.92,35823.0,80.0195,80.0371,80.0019,80.0107,35823.0
2019-07-19 13:20:00,90.92,90.98,90.9,90.93,53685.0,80.0107,80.0635,79.9931,80.0195,53685.0
2019-07-19 13:25:00,90.93,91.0,90.93,90.99,30093.0,80.0195,80.0811,80.0195,80.0723,30093.0
2019-07-19 13:30:00,91.0,91.03,90.94,91.0,55281.0,80.0811,80.1075,80.0283,80.0811,55281.0
2019-07-19 13:35:00,91.0,91.0,90.91,90.94,114402.0,80.0811,80.0811,80.0019,80.0283,114402.0
2019-07-19 13:40:00,90.94,90.97,90.9,90.97,48111.0,80.0283,80.0547,79.9931,80.0547,48111.0
2019-07-19 13:45:00,90.97,91.01,90.95,91.0,55965.0,80.0547,80.0899,80.0371,80.0811,55965.0
2019-07-19 13:50:00,91.0,91.01,90.96,90.97,62537.0,80.0811,80.0899,80.0459,80.0547,62537.0
2019-07-19 13:55:00,90.96,91.01,90.93,91.01,64187.0,80.0459,80.0899,80.0195,80.0899,64187.0
2019-07-19 14:00:00,91.0,91.14,90.99,91.09,88404.0,80.0811,80.2043,80.0723,80.1603,88404.0
2019-07-19 14:05:00,91.09,91.23,90.99,91.01,182744.0,80.1603,80.2835,80.0723,80.0899,182744.0
2019-07-19 14:10:00,91.01,91.02,90.91,90.94,115892.0,80.0899,80.0987,80.0019,80.0283,115892.0
2019-07-19 14:15:00,90.95,90.95,90.78,90.88,273408.0,80.0371,80.0371,79.8875,79.9755,273408.0
2019-07-19 14:20:00,90.87,90.94,90.82,90.86,52375.0,79.9667,80.0283,79.9227,79.9579,52375.0
2019-07-19 14:25:00,90.86,90.92,90.8,90.85,265425.0,79.9579,80.0107,79.9051,79.9491,265425.0
2019-07-19 14:30:00,90.86,90.99,90.78,90.79,302325.0,79.9579,80.0723,79.8875,79.8963,302325.0
2019-07-19 14:35:00,90.79,90.82,90.61,90.74,48180.0,79.8963,79.9227,79.7379,79.8523,48180.0
2019-07-19 14:40:00,90.75,90.78,90.68,90.72,33927.0,79.8611,79.8875,79.7995,79.8347,33927.0
2019-07-19 14:45:00,90.72,90.74,90.65,90.71,42482.0,79.8347,79.8523,79.7731,79.8259,42482.0
2019-07-19 14:50:00,90.71,90.73,90.67,90.67,37433.0,79.8259,79.8435,79.7907,79.7907,37433.0
2019-07-19 14:55:00,90.67,90.68,90.58,90.62,58280.0,79.7907,79.7995,79.7115,79.7467,58280.0
2019-07-19 15:00:00,90.61,90.63,90.48,90.51,79417.0,79.7379,79.7555,79.6235,79.6499,79417.0
2019-07-19 15:05:00,90.5,90.56,90.48,90.55,44453.0,79.6411,79.6939,79.6235,79.6851,44453.0
2019-07-19 15:10:00,90.55,90.58,90.49,90.55,238893.0,79.6851,79.7115,79.6323,79.6851,238893.0
2019-07-19 15:15:00,90.54,90.58,90.44,90.46,46606.0,79.6763,79.7115,79.5883,79.6059,46606.0
2019-07-19 15:20:00,90.45,90.58,90.41,90.57,61344.0,79.5971,79.7115,79.5619,79.7027,61344.0
2019-07-19 15:25:00,90.56,90.61,90.52,90.58,257016.0,79.6939,79.7379,79.6587,79.7115,257016.0
2019-07-19 15:30:00,90.58,90.65,90.54,90.56,211560.0,79.7115,79.7731,79.6763,79.6939,211560.0
2019-07-19 15:35:00,90.55,90.58,90.54,90.56,213389.0,79.6851,79.7115,79.6763,79.6939,213389.0
2019-07-19 15:40:00,90.56,90.79,90.49,90.79,123808.0,79.6939,79.8963,79.6323,79.8963,123808.0
2019-07-19 15:45:00,90.78,90.78,90.46,90.46,74306.0,79.8875,79.8875,79.6059,79.6059,74306.0
2019-07-19 15:50:00,90.48,90.6,90.46,90.59,92024.0,79.6235,79.7291,79.6059,79.7203,92024.0
2019-07-19 15:55:00,90.58,90.58,90.23,90.29,615878.0,79.7115,79.7115,79.4035,79.4563,615878.0
2019-07-22 09:30:00,90.47,90.85,90.37,90.45,143984.0,79.6147,79.9491,79.5267,79.5971,143984.0
2019-07-22 09:35:00,90.46,90.5,90.05,90.32,91908.0,79.6059,79.6411,79.2451,79.4827,91908.0
2019-07-22 09:40:00,90.3,90.46,90.28,90.3,55263.0,79.4651,79.6059,79.4475,79.4651,55263.0
2019-07-22 09:45:00,90.3,90.31,90.23,90.26,46338.0,79.4651,79.4739,79.4035,79.4299,46338.0
2019-07-22 09:50:00,90.29,90.58,90.25,90.56,54006.0,79.4563,79.7115,79.4211,79.6939,54006.0
2019-07-22 09:55:00,90.57,90.7,90.55,90.69,52609.0,79.7027,79.8171,79.6851,79.8083,52609.0
2019-07-22 10:00:00,90.7,90.75,90.62,90.63,58528.0,79.8171,79.8611,79.7467,79.7555,58528.0
2019-07-22 10:05:00,90.64,90.81,90.64,90.81,73900.0,79.7643,79.9139,79.7643,79.9139,73900.0
2019-07-22 10:10:00,90.81,90.9,90.79,90.9,60712.0,79.9139,79.9931,79.8963,79.9931,60712.0
2019-07-22 10:15:00,90.9,90.99,90.88,90.91,92872.0,79.9931,80.0723,79.9755,80.0019,92872.0
2019-07-22 10:20:00,90.92,90.97,90.88,90.89,51331.0,80.0107,80.0547,79.9755,79.9843,51331.0
2019-07-22 10:25:00,90.89,90.96,90.88,90.92,43041.0,79.9843,80.0459,79.9755,80.0107,43041.0
2019-07-22 10:30:00,90.93,91.07,90.92,90.97,65193.0,80.0195,80.1427,80.0107,80.0547,65193.0
2019-07-22 10:35:00,90.96,91.17,90.96,91.16,49508.0,80.0459,80.2307,80.0459,80.2219,49508.0
2019-07-22 10:40:00,91.16,91.18,90.89,90.9,96473.0,80.2219,80.2395,79.9843,79.9931,96473.0
2019-07-22 10:45:00,90.91,91.01,90.87,91.0,63561.0,80.0019,80.0899,79.9667,80.0811,63561.0
2019-07-22 10:50:00,91.0,91.06,90.95,91.06,66536.0,80.0811,80.1339,80.0371,80.1339,66536.0
2019-07-22 10:55:00,91.06,91.11,91.05,91.07,47962.0,80.1339,80.1779,80.1251,80.1427,47962.0
2019-07-22 11:00:00,91.06,91.11,91.01,91.06,79157.0,80.1339,80.1779,80.0899,80.1339,79157.0
2019-07-22 11:05:00,91.07,91.09,91.02,91.03,67488.0,80.1427,80.1603,80.0987,80.1075,67488.0
2019-07-22 11:10:00,91.02,91.03,90.81,90.97,124102.0,80.0987,80.1075,79.9139,80.0547,124102.0
2019-07-22 11:15:00,90.98,90.99,90.91,90.94,41740.0,80.0635,80.0723,80.0019,80.0283,41740.0
2019-07-22 11:20:00,90.94,90.95,90.77,90.81,48965.0,80.0283,80.0371,79.8787,79.9139,48965.0
2019-07-22 11:25:00,90.8,90.88,90.79,90.83,67653.0,79.9051,79.9755,79.8963,79.9315,67653.0
2019-07-22 11:30:00,90.84,90.86,90.79,90.8,31616.0,79.9403,79.9579,79.8963,79.9051,31616.0
2019-07-22 11:35:00,90.8,90.88,90.76,90.86,46761.0,79.9051,79.9755,79.8699,79.9579,46761.0
2019-07-22 11:40:00,90.86,90.87,90.78,90.8,55894.0,79.9579,79.9667,79.8875,79.9051,55894.0
2019-07-22 11:45:00,90.79,90.79,90.66,90.67,111149.0,79.8963,79.8963,79.7819,79.7907,111149.0
2019-07-22 11:50:00,90.67,90.68,90.62,90.63,72608.0,79.7907,79.7995,79.7467,79.7555,72608.0
2019-07-22 11:55:00,90.63,90.64,90.58,90.61,53877.0,79.7555,79.7643,79.7115,79.7379,53877.0
2019-07-22 12:00:00,90.61,90.63,90.56,90.6,35932.0,79.7379,79.7555,79.6939,79.7291,35932.0
2019-07-22 12:05:00,90.6,90.64,90.54,90.54,49852.0,79.7291,79.7643,79.6763,79.6763,49852.0
2019-07-22 12:10:00,90.54,90.7,90.54,90.64,43157.0,79.6763,79.8171,79.6763,79.7643,43157.0
2019-07-22 12:15:00,90.63,90.7,90.62,90.69,28991.0,79.7555,79.8171,79.7467,79.8083,28991.0
2019-07-22 12:20:00,90.68,90.81,90.67,90.8,47715.0,79.7995,79.9139,79.7907,79.9051,47715.0
2019-07-22 12:25:00,90.8,90.89,90.78,90.89,49383.0,79.9051,79.9843,79.8875,79.9843,49383.0
2019-07-22 12:30:00,90.9,90.94,90.85,90.86,39781.0,79.9931,80.0283,79.9491,79.9579,39781.0
2019-07-22 12:35:00,90.86,90.99,90.85,90.95,44386.0,79.9579,80.0723,79.9491,80.0371,44386.0
2019-07-22 12:40:00,90.93,90.98,90.92,90.97,28350.0,80.0195,80.0635,80.0107,80.0547,28350.0
2019-07-22 12:45:00,90.98,91.06,90.96,91.03,37973.0,80.0635,80.1339,80.0459,80.1075,37973.0
2019-07-22 12:50:00,91.03,91.04,90.99,91.0,38942.0,80.1075,80.1163,80.0723,80.0811,38942.0
2019-07-22 12:55:00,90.99,91.0,90.93,90.98,44532.0,80.0723,80.0811,80.0195,80.0635,44532.0
2019-07-22 13:00:00,90.99,91.05,90.99,91.03,34755.0,80.0723,80.1251,80.0723,80.1075,34755.0
2019-07-22 13:05:00,91.02,91.09,91.02,91.08,29526.0,80.0987,80.1603,80.0987,80.1515,29526.0
2019-07-22 13:10:00,91.08,91.13,91.08,91.12,33252.0,80.1515,80.1955,80.1515,80.1867,33252.0
2019-07-22 13:15:00,91.11,91.11,90.96,90.97,51535.0,80.1779,80.1779,80.0459,80.0547,51535.0
2019-07-22 13:20:00,90.97,90.98,90.85,90.87,43399.0,80.0547,80.0635,79.9491,79.9667,43399.0
2019-07-22 13:25:00,90.88,90.93,90.87,90.9,38537.0,79.9755,80.0195,79.9667,79.9931,38537.0
2019-07-22 13:30:00,90.91,90.92,90.88,90.92,35425.0,80.0019,80.0107,79.9755,80.0107,35425.0
2019-07-22 13:35:00,90.91,91.02,90.91,91.01,28170.0,80.0019,80.0987,80.0019,80.0899,28170.0
2019-07-22 13:40:00,91.01,91.03,90.97,90.98,49710.0,80.0899,80.1075,80.0547,80.0635,49710.0
2019-07-22 13:45:00,90.99,91.05,90.99,91.04,35628.0,80.0723,80.1251,80.0723,80.1163,35628.0
2019-07-22 13:50:00,91.04,91.06,90.96,91.0,29602.0,80.1163,80.1339,80.0459,80.0811,29602.0
2019-07-22 13:55:00,91.0,91.1,90.99,91.07,65418.0,80.0811,80.1691,80.0723,80.1427,65418.0
2019-07-22 14:00:00,91.07,91.07,90.98,91.02,33624.0,80.1427,80.1427,80.0635,80.0987,33624.0
2019-07-22 14:05:00,91.01,91.06,91.0,91.02,26892.0,80.0899,80.1339,80.0811,80.0987,26892.0
2019-07-22 14:10:00,91.01,91.01,90.84,90.87,65877.0,80.0899,80.0899,79.9403,79.9667,65877.0
2019-07-22 14:15:00,90.87,90.92,90.81,90.84,47153.0,79.9667,80.0107,79.9139,79.9403,47153.0
2019-07-22 14:20:00,90.84,90.85,90.8,90.84,41730.0,79.9403,79.9491,79.9051,79.9403,41730.0
2019-07-22 14:25:00,90.85,90.87,90.83,90.84,41741.0,79.9491,79.9667,79.9315,79.9403,41741.0
2019-07-22 14:30:00,90.84,90.88,90.82,90.84,41438.0,79.9403,79.9755,79.9227,79.9403,41438.0
2019-07-22 14:35:00,90.84,90.84,90.75,90.76,40298.0,79.9403,79.9403,79.8611,79.8699,40298.0
2019-07-22 14:40:00,90.75,90.81,90.74,90.8,30455.0,79.8611,79.9139,79.8523,79.9051,30455.0
2019-07-22 14:45:00,90.8,90.85,90.8,90.84,35002.0,79.9051,79.9491,79.9051,79.9403,35002.0
2019-07-22 14:50:00,90.84,90.89,90.84,90.88,35009.0,79.9403,79.9843,79.9403,79.9755,35009.0
2019-07-22 14:55:00,90.88,90.93,90.86,90.93,35734.0,79.9755,80.0195,79.9579,80.0195,35734.0
2019-07-22 15:00:00,90.93,91.07,90.92,91.04,90037.0,80.0195,80.1427,80.0107,80.1163,90037.0
2019-07-22 15:05:00,91.05,91.07,91.0,91.02,32657.0,80.1251,80.1427,80.0811,80.0987,32657.0
2019-07-22 15:10:00,91.02,91.02,90.96,90.98,38065.0,80.0987,80.0987,80.0459,80.0635,38065.0
2019-07-22 15:15:00,90.99,91.03,90.95,90.98,36685.0,80.0723,80.1075,80.0371,80.0635,36685.0
2019-07-22 15:20:00,90.98,91.0,90.86,90.9,50068.0,80.0635,80.0811,79.9579,79.9931,50068.0
2019-07-22 15:25:00,90.91,91.0,90.9,91.0,57649.0,80.0019,80.0811,79.9931,80.0811,57649.0
2019-07-22 15:30:00,91.01,91.02,90.91,90.92,54264.0,80.0899,80.0987,80.0019,80.0107,54264.0
2019-07-22 15:35:00,90.91,90.94,90.85,90.87,58056.0,80.0019,80.0283,79.9491,79.9667,58056.0
2019-07-22 15:40:00,90.87,90.93,90.86,90.88,60334.0,79.9667,80.0195,79.9579,79.9755,60334.0
2019-07-22 15:45:00,90.88,90.92,90.84,90.9,59682.0,79.9755,80.0107,79.9403,79.9931,59682.0
2019-07-22 15:50:00,90.9,90.95,90.88,90.93,83040.0,79.9931,80.0371,79.9755,80.0195,83040.0
2019-07-22 15:55:00,90.93,90.96,90.86,90.92,197016.0,80.0195,80.0459,79.9579,80.0107,197016.0
2019-07-23 09:30:00,91.4,91.4,91.02,91.11,230500.0,80.4331,80.4331,80.0987,80.1779,230500.0
2019-07-23 09:35:00,91.08,91.08,90.51,90.6,101838.0,80.1515,80.1515,79.6499,79.7291,101838.0
2019-07-23 09:40:00,90.58,90.62,90.43,90.55,79773.0,79.7115,79.7467,79.5795,79.6851,79773.0
2019-07-23 09:45:00,90.55,90.55,90.24,90.3,132560.0,79.6851,79.6851,79.4123,79.4651,132560.0
2019-07-23 09:50:00,90.31,90.46,90.23,90.42,79936.0,79.4739,79.6059,79.4035,79.5707,79936.0
2019-07-23 09:55:00,90.42,90.45,90.17,90.25,142408.0,79.5707,79.5971,79.3507,79.4211,142408.0
2019-07-23 10:00:00,90.26,90.4,90.16,90.24,228845.0,79.4299,79.5531,79.3419,79.4123,228845.0
2019-07-23 10:05:00,90.25,90.31,89.86,89.88,133860.0,79.4211,79.4739,79.0779,79.0955,133860.0
2019-07-23 10:10:00,89.85,90.04,89.76,89.98,107472.0,79.0691,79.2363,78.9899,79.1835,107472.0
2019-07-23 10:15:00,89.98,89.99,89.77,89.87,83625.0,79.1835,79.1923,78.9987,79.0867,83625.0
2019-07-23 10:20:00,89.88,90.04,89.83,89.97,68050.0,79.0955,79.2363,79.0515,79.1747,68050.0
2019-07-23 10:25:00,89.97,90.09,89.92,89.92,44930.0,79.1747,79.2803,79.1307,79.1307,44930.0
2019-07-23 10:30:00,89.91,89.96,89.87,89.91,51827.0,79.1219,79.1659,79.0867,79.1219,51827.0
2019-07-23 10:35:00,89.9,89.93,89.82,89.87,74836.0,79.1131,79.1395,79.0427,79.0867,74836.0
2019-07-23 10:40:00,89.86,89.88,89.82,89.88,52341.0,79.0779,79.0955,79.0427,79.0955,52341.0
2019-07-23 10:45:00,89.88,89.89,89.78,89.85,71004.0,79.0955,79.1043,79.0075,79.0691,71004.0
2019-07-23 10:50:00,89.85,89.98,89.85,89.88,67405.0,79.0691,79.1835,79.0691,79.0955,67405.0
2019-07-23 10:55:00,89.88,89.96,89.83,89.88,49951.0,79.0955,79.1659,79.0515,79.0955,49951.0
2019-07-23 11:00:00,89.87,89.87,89.76,89.81,40328.0,79.0867,79.0867,78.9899,79.0339,40328.0
2019-07-23 11:05:00,89.8,89.88,89.79,89.88,33464.0,79.0251,79.0955,79.0163,79.0955,33464.0
2019-07-23 11:10:00,89.88,89.97,89.86,89.87,82247.0,79.0955,79.1747,79.0779,79.0867,82247.0
2019-07-23 11:15:00,89.87,89.9,89.84,89.9,39911.0,79.0867,79.1131,79.0603,79.1131,39911.0
2019-07-23 11:20:00,89.9,89.9,89.84,89.85,57651.0,79.1131,79.1131,79.0603,79.0691,57651.0
2019-07-23 11:25:00,89.84,89.85,89.77,89.78,59077.0,79.0603,79.0691,78.9987,79.0075,59077.0
2019-07-23 11:30:00,89.79,89.8,89.67,89.67,75328.0,79.0163,79.0251,78.9107,78.9107,75328.0
2019-07-23 11:35:00,89.68,89.71,89.51,89.6,84785.0,78.9195,78.9459,78.7699,78.8491,84785.0
2019-07-23 11:40:00,89.61,89.67,89.55,89.67,65722.0,78.8579,78.9107,78.8051,78.9107,65722.0
2019-07-23 11:45:00,89.66,89.7,89.61,89.62,63983.0,78.9019,78.9371,78.8579,78.8667,63983.0
2019-07-23 11:50:00,89.62,89.64,89.55,89.64,54414.0,78.8667,78.8843,78.8051,78.8843,54414.0
2019-07-23 11:55:00,89.63,89.65,89.55,89.56,41624.0,78.8755,78.8931,78.8051,78.8139,41624.0
2019-07-23 12:00:00,89.57,89.57,89.33,89.38,84614.0,78.8227,78.8227,78.6115,78.6555,84614.0
2019-07-23 12:05:00,89.38,89.51,89.31,89.51,51720.0,78.6555,78.7699,78.5939,78.7699,51720.0
2019-07-23 12:10:00,89.51,89.51,89.38,89.38,39036.0,78.7699,78.7699,78.6555,78.6555,39036.0
2019-07-23 12:15:00,89.39,89.41,89.33,89.39,46432.0,78.6643,78.6819,78.6115,78.6643,46432.0
2019-07-23 12:20:00,89.38,89.44,89.37,89.39,40150.0,78.6555,78.7083,78.6467,78.6643,40150.0
2019-07-23 12:25:00,89.38,89.39,89.22,89.26,45623.0,78.6555,78.6643,78.5147,78.5499,45623.0
2019-07-23 12:30:00,89.26,89.27,89.18,89.26,43188.0,78.5499,78.5587,78.4795,78.5499,43188.0
2019-07-23 12:35:00,89.27,89.36,89.19,89.29,72768.0,78.5587,78.6379,78.4883,78.5763,72768.0
2019-07-23 12:40:00,89.3,89.39,89.29,89.39,34313.0,78.5851,78.6643,78.5763,78.6643,34313.0
2019-07-23 12:45:00,89.38,89.44,89.38,89.44,64704.0,78.6555,78.7083,78.6555,78.7083,64704.0
2019-07-23 12:50:00,89.44,89.45,89.38,89.4,85874.0,78.7083,78.7171,78.6555,78.6731,85874.0
2019-07-23 12:55:00,89.4,89.43,89.32,89.34,49797.0,78.6731,78.6995,78.6027,78.6203,49797.0
2019-07-23 13:00:00,89.34,89.38,89.29,89.32,35442.0,78.6203,78.6555,78.5763,78.6027,35442.0
2019-07-23 13:05:00,89.32,89.36,89.29,89.33,31628.0,78.6027,78.6379,78.5763,78.6115,31628.0
2019-07-23 13:10:00,89.32,89.36,89.27,89.35,95227.0,78.6027,78.6379,78.5587,78.6291,95227.0
2019-07-23 13:15:00,89.36,89.38,89.32,89.38,54892.0,78.6379,78.6555,78.6027,78.6555,54892.0
2019-07-23 13:20:00,89.38,89.38,89.27,89.28,55940.0,78.6555,78.6555,78.5587,78.5675,55940.0
2019-07-23 13:25:00,89.28,89.29,89.17,89.23,57300.0,78.5675,78.5763,78.4707,78.5235,57300.0
2019-07-23 13:30:00,89.23,89.25,89.19,89.23,56995.0,78.5235,78.5411,78.4883,78.5235,56995.0
2019-07-23 13:35:00,89.22,89.27,89.2,89.25,41567.0,78.5147,78.5587,78.4971,78.5411,41567.0
2019-07-23 13:40:00,89.25,89.54,89.22,89.44,133629.0,78.5411,78.7963,78.5147,78.7083,133629.0
2019-07-23 13:45:00,89.45,89.48,89.36,89.36,52430.0,78.7171,78.7435,78.6379,78.6379,52430.0
2019-07-23 13:50:00,89.37,89.39,89.34,89.38,47063.0,78.6467,78.6643,78.6203,78.6555,47063.0
2019-07-23 13:55:00,89.38,89.46,89.37,89.42,67665.0,78.6555,78.7259,78.6467,78.6907,67665.0
2019-07-23 14:00:00,89.43,89.45,89.37,89.4,61739.0,78.6995,78.7171,78.6467,78.6731,61739.0
2019-07-23 14:05:00,89.4,89.47,89.37,89.39,68662.0,78.6731,78.7347,78.6467,78.6643,68662.0
2019-07-23 14:10:00,89.38,89.39,89.33,89.37,53213.0,78.6555,78.6643,78.6115,78.6467,53213.0
2019-07-23 14:15:00,89.37,89.4,89.34,89.35,53298.0,78.6467,78.6731,78.6203,78.6291,53298.0
2019-07-23 14:20:00,89.36,89.4,89.35,89.36,43063.0,78.6379,78.6731,78.6291,78.6379,43063.0
2019-07-23 14:25:00,89.36,89.4,89.34,89.37,65004.0,78.6379,78.6731,78.6203,78.6467,65004.0
2019-07-23 14:30:00,89.37,89.42,89.36,89.38,57958.0,78.6467,78.6907,78.6379,78.6555,57958.0
2019-07-23 14:35:00,89.38,89.42,89.37,89.4,42785.0,78.6555,78.6907,78.6467,78.6731,42785.0
2019-07-23 14:40:00,89.41,89.51,89.36,89.45,58035.0,78.6819,78.7699,78.6379,78.7171,58035.0
2019-07-23 14:45:00,89.46,89.5,89.42,89.47,38151.0,78.7259,78.7611,78.6907,78.7347,38151.0
2019-07-23 14:50:00,89.46,89.53,89.46,89.5,53971.0,78.7259,78.7875,78.7259,78.7611,53971.0
2019-07-23 14:55:00,89.5,89.59,89.5,89.56,60142.0,78.7611,78.8403,78.7611,78.8139,60142.0
2019-07-23 15:00:00,89.56,89.59,89.51,89.51,57935.0,78.8139,78.8403,78.7699,78.7699,57935.0
2019-07-23 15:05:00,89.52,89.68,89.51,89.62,97592.0,78.7787,78.9195,78.7699,78.8667,97592.0
2019-07-23 15:10:00,89.62,89.76,89.62,89.75,56137.0,78.8667,78.9899,78.8667,78.9811,56137.0
2019-07-23 15:15:00,89.76,89.78,89.7,89.74,55840.0,78.9899,79.0075,78.9371,78.9723,55840.0
2019-07-23 15:20:00,89.73,89.84,89.73,89.82,62003.0,78.9635,79.0603,78.9635,79.0427,62003.0
2019-07-23 15:25:00,89.83,89.85,89.74,89.77,58440.0,79.0515,79.0691,78.9723,78.9987,58440.0
2019-07-23 15:30:00,89.78,89.85,89.78,89.83,65160.0,79.0075,79.0691,79.0075,79.0515,65160.0
2019-07-23 15:35:00,89.83,90.0,89.82,89.97,94491.0,79.0515,79.2011,79.0427,79.1747,94491.0
2019-07-23 15:40:00,89.97,89.98,89.93,89.95,67518.0,79.1747,79.1835,79.1395,79.1571,67518.0
2019-07-23 15:45:00,89.95,90.0,89.88,89.92,72318.0,79.1571,79.2011,79.0955,79.1307,72318.0
2019-07-23 15:50:00,89.92,90.01,89.91,89.98,106138.0,79.1307,79.2099,79.1219,79.1835,106138.0
2019-07-23 15:55:00,89.99,90.13,89.98,90.12,285854.0,79.1923,79.3155,79.1835,79.3067,285854.0
2019-07-24 09:30:00,89.81,90.15,89.68,90.07,158282.0,79.0339,79.3331,78.9195,79.2627,158282.0
2019-07-24 09:35:00,90.09,90.27,89.99,90.01,119829.0,79.2803,79.4387,79.1923,79.2099,119829.0
2019-07-24 09:40:00,90.01,90.12,89.91,89.99,114750.0,79.2099,79.3067,79.1219,79.1923,114750.0
2019-07-24 09:45:00,90.0,90.08,89.88,89.92,64708.0,79.2011,79.2715,79.0955,79.1307,64708.0
2019-07-24 09:50:00,89.94,90.19,89.93,90.03,67524.0,79.1483,79.3683,79.1395,79.2275,67524.0
2019-07-24 09:55:00,90.03,90.32,90.03,90.32,54625.0,79.2275,79.4827,79.2275,79.4827,54625.0
2019-07-24 10:00:00,90.33,90.39,90.26,90.36,39598.0,79.4915,79.5443,79.4299,79.5179,39598.0
2019-07-24 10:05:00,90.36,90.43,90.31,90.38,54415.0,79.5179,79.5795,79.4739,79.5355,54415.0
2019-07-24 10:10:00,90.38,90.39,90.17,90.23,38896.0,79.5355,79.5443,79.3507,79.4035,38896.0
2019-07-24 10:15:00,90.23,90.33,90.22,90.3,53459.0,79.4035,79.4915,79.3947,79.4651,53459.0
2019-07-24 10:20:00,90.3,90.33,90.22,90.22,31663.0,79.4651,79.4915,79.3947,79.3947,31663.0
2019-07-24 10:25:00,90.21,90.27,90.21,90.22,25225.0,79.3859,79.4387,79.3859,79.3947,25225.0
2019-07-24 10:30:00,90.22,90.27,90.14,90.2,36736.0,79.3947,79.4387,79.3243,79.3771,36736.0
2019-07-24 10:35:00,90.2,90.31,90.19,90.29,42111.0,79.3771,79.4739,79.3683,79.4563,42111.0
2019-07-24 10:40:00,90.28,90.29,90.22,90.25,31016.0,79.4475,79.4563,79.3947,79.4211,31016.0
2019-07-24 10:45:00,90.26,90.29,90.25,90.27,31569.0,79.4299,79.4563,79.4211,79.4387,31569.0
2019-07-24 10:50:00,90.27,90.33,90.18,90.3,69007.0,79.4387,79.4915,79.3595,79.4651,69007.0
2019-07-24 10:55:00,90.3,90.3,90.1,90.12,76573.0,79.4651,79.4651,79.2891,79.3067,76573.0
2019-07-24 11:00:00,90.13,90.21,90.07,90.2,53502.0,79.3155,79.3859,79.2627,79.3771,53502.0
2019-07-24 11:05:00,90.2,90.23,90.15,90.15,47320.0,79.3771,79.4035,79.3331,79.3331,47320.0
2019-07-24 11:10:00,90.15,90.17,90.05,90.09,64139.0,79.3331,79.3507,79.2451,79.2803,64139.0
2019-07-24 11:15:00,90.1,90.19,90.1,90.16,42796.0,79.2891,79.3683,79.2891,79.3419,42796.0
2019-07-24 11:20:00,90.17,90.21,90.04,90.21,51217.0,79.3507,79.3859,79.2363,79.3859,51217.0
2019-07-24 11:25:00,90.21,90.29,90.18,90.27,30189.0,79.3859,79.4563,79.3595,79.4387,30189.0
2019-07-24 11:30:00,90.27,90.36,90.26,90.34,39287.0,79.4387,79.5179,79.4299,79.5003,39287.0
2019-07-24 11:35:00,90.34,90.5,90.32,90.42,113875.0,79.5003,79.6411,79.4827,79.5707,113875.0
2019-07-24 11:40:00,90.42,90.49,90.4,90.48,37473.0,79.5707,79.6323,79.5531,79.6235,37473.0
2019-07-24 11:45:00,90.47,90.53,90.46,90.48,33164.0,79.6147,79.6675,79.6059,79.6235,33164.0
2019-07-24 11:50:00,90.48,90.51,90.45,90.47,28038.0,79.6235,79.6499,79.5971,79.6147,28038.0
2019-07-24 11:55:00,90.48,90.5,90.38,90.43,18465.0,79.6235,79.6411,79.5355,79.5795,18465.0
2019-07-24 12:00:00,90.44,90.48,90.43,90.45,22027.0,79.5883,79.6235,79.5795,79.5971,22027.0
2019-07-24 12:05:00,90.45,90.54,90.42,90.52,31244.0,79.5971,79.6763,79.5707,79.6587,31244.0
2019-07-24 12:10:00,90.51,90.58,90.49,90.5,42963.0,79.6499,79.7115,79.6323,79.6411,42963.0
2019-07-24 12:15:00,90.49,90.52,90.46,90.47,26154.0,79.6323,79.6587,79.6059,79.6147,26154.0
2019-07-24 12:20:00,90.47,90.54,90.46,90.53,37461.0,79.6147,79.6763,79.6059,79.6675,37461.0
2019-07-24 12:25:00,90.53,90.53,90.44,90.45,35921.0,79.6675,79.6675,79.5883,79.5971,35921.0
2019-07-24 12:30:00,90.45,90.5,90.44,90.48,39510.0,79.5971,79.6411,79.5883,79.6235,39510.0
2019-07-24 12:35:00,90.48,90.5,90.45,90.49,23055.0,79.6235,79.6411,79.5971,79.6323,23055.0
2019-07-24 12:40:00,90.49,90.51,90.47,90.48,28985.0,79.6323,79.6499,79.6147,79.6235,28985.0
2019-07-24 12:45:00,90.47,90.48,90.41,90.48,30339.0,79.6147,79.6235,79.5619,79.6235,30339.0
2019-07-24 12:50:00,90.47,90.48,90.39,90.42,26730.0,79.6147,79.6235,79.5443,79.5707,26730.0
2019-07-24 12:55:00,90.42,90.44,90.39,90.41,40337.0,79.5707,79.5883,79.5443,79.5619,40337.0
2019-07-24 13:00:00,90.41,90.52,90.4,90.44,36275.0,79.5619,79.6587,79.5531,79.5883,36275.0
2019-07-24 13:05:00,90.44,90.5,90.4,90.46,29390.0,79.5883,79.6411,79.5531,79.6059,29390.0
2019-07-24 13:10:00,90.46,90.5,90.43,90.49,22939.0,79.6059,79.6411,79.5795,79.6323,22939.0
2019-07-24 13:15:00,90.48,90.55,90.48,90.51,53177.0,79.6235,79.6851,79.6235,79.6499,53177.0
2019-07-24 13:20:00,90.52,90.57,90.5,90.57,23322.0,79.6587,79.7027,79.6411,79.7027,23322.0
2019-07-24 13:25:00,90.58,90.6,90.51,90.52,37180.0,79.7115,79.7291,79.6499,79.6587,37180.0
2019-07-24 13:30:00,90.51,90.54,90.41,90.43,21097.0,79.6499,79.6763,79.5619,79.5795,21097.0
2019-07-24 13:35:00,90.43,90.52,90.42,90.51,29416.0,79.5795,79.6587,79.5707,79.6499,29416.0
2019-07-24 13:40:00,90.51,90.58,90.49,90.55,65027.0,79.6499,79.7115,79.6323,79.6851,65027.0
2019-07-24 13:45:00,90.55,90.57,90.48,90.53,44768.0,79.6851,79.7027,79.6235,79.6675,44768.0
2019-07-24 13:50:00,90.53,90.58,90.45,90.55,68743.0,79.6675,79.7115,79.5971,79.6851,68743.0
2019-07-24 13:55:00,90.55,90.64,90.54,90.63,25980.0,79.6851,79.7643,79.6763,79.7555,25980.0
2019-07-24 14:00:00,90.62,90.67,90.6,90.64,39802.0,79.7467,79.7907,79.7291,79.7643,39802.0
2019-07-24 14:05:00,90.65,90.68,90.5,90.5,31126.0,79.7731,79.7995,79.6411,79.6411,31126.0
2019-07-24 14:10:00,90.5,90.55,90.48,90.49,37549.0,79.6411,79.6851,79.6235,79.6323,37549.0
2019-07-24 14:15:00,90.5,90.59,90.48,90.56,27152.0,79.6411,79.7203,79.6235,79.6939,27152.0
2019-07-24 14:20:00,90.56,90.57,90.53,90.55,21437.0,79.6939,79.7027,79.6675,79.6851,21437.0
2019-07-24 14:25:00,90.54,90.6,90.54,90.55,24264.0,79.6763,79.7291,79.6763,79.6851,24264.0
2019-07-24 14:30:00,90.56,90.61,90.56,90.58,31239.0,79.6939,79.7379,79.6939,79.7115,31239.0
2019-07-24 14:35:00,90.58,90.58,90.54,90.54,22022.0,79.7115,79.7115,79.6763,79.6763,22022.0
2019-07-24 14:40:00,90.54,90.55,90.46,90.48,34009.0,79.6763,79.6851,79.6059,79.6235,34009.0
2019-07-24 14:45:00,90.48,90.49,90.42,90.46,23894.0,79.6235,79.6323,79.5707,79.6059,23894.0
2019-07-24 14:50:00,90.46,90.52,90.46,90.49,29538.0,79.6059,79.6587,79.6059,79.6323,29538.0
2019-07-24 14:55:00,90.49,90.55,90.48,90.55,32864.0,79.6323,79.6851,79.6235,79.6851,32864.0
2019-07-24 15:00:00,90.55,90.56,90.49,90.52,35940.0,79.6851,79.6939,79.6323,79.6587,35940.0
2019-07-24 15:05:00,90.52,90.56,90.52,90.55,20066.0,79.6587,79.6939,79.6587,79.6851,20066.0
2019-07-24 15:10:00,90.54,90.6,90.54,90.59,48818.0,79.6763,79.7291,79.6763,79.7203,48818.0
2019-07-24 15:15:00,90.59,90.62,90.53,90.55,42012.0,79.7203,79.7467,79.6675,79.6851,42012.0
2019-07-24 15:20:00,90.55,90.59,90.48,90.53,80802.0,79.6851,79.7203,79.6235,79.6675,80802.0
2019-07-24 15:25:00,90.52,90.58,90.5,90.53,46258.0,79.6587,79.7115,79.6411,79.6675,46258.0
2019-07-24 15:30:00,90.54,90.61,90.53,90.59,70694.0,79.6763,79.7379,79.6675,79.7203,70694.0
2019-07-24 15:35:00,90.59,90.65,90.58,90.63,56854.0,79.7203,79.7731,79.7115,79.7555,56854.0
2019-07-24 15:40:00,90.63,90.69,90.61,90.65,83506.0,79.7555,79.8083,79.7379,79.7731,83506.0
2019-07-24 15:45:00,90.65,90.7,90.62,90.69,52101.0,79.7731,79.8171,79.7467,79.8083,52101.0
2019-07-24 15:50:00,90.69,90.72,90.63,90.7,75686.0,79.8083,79.8347,79.7555,79.8171,75686.0
2019-07-24 15:55:00,90.7,90.75,90.58,90.65,251606.0,79.8171,79.8611,79.7115,79.7731,251606.0
2019-07-25 09:30:00,91.49,91.55,90.71,90.98,242430.0,80.5123,80.5651,79.8259,80.0635,242430.0
2019-07-25 09:35:00,91.01,91.06,90.66,90.7,99582.0,80.0899,80.1339,79.7819,79.8171,99582.0
2019-07-25 09:40:00,90.71,90.83,90.69,90.72,97368.0,79.8259,79.9315,79.8083,79.8347,97368.0
2019-07-25 09:45:00,90.72,90.8,90.65,90.78,61699.0,79.8347,79.9051,79.7731,79.8875,61699.0
2019-07-25 09:50:00,90.79,90.81,90.61,90.61,71820.0,79.8963,79.9139,79.7379,79.7379,71820.0
2019-07-25 09:55:00,90.61,90.78,90.47,90.72,129977.0,79.7379,79.8875,79.6147,79.8347,129977.0
2019-07-25 10:00:00,90.71,90.78,90.65,90.69,90526.0,79.8259,79.8875,79.7731,79.8083,90526.0
2019-07-25 10:05:00,90.67,90.91,90.67,90.87,68678.0,79.7907,80.0019,79.7907,79.9667,68678.0
2019-07-25 10:10:00,90.85,90.92,90.84,90.89,49572.0,79.9491,80.0107,79.9403,79.9843,49572.0
2019-07-25 10:15:00,90.88,90.93,90.83,90.85,75263.0,79.9755,80.0195,79.9315,79.9491,75263.0
2019-07-25 10:20:00,90.85,90.89,90.8,90.81,53958.0,79.9491,79.9843,79.9051,79.9139,53958.0
2019-07-25 10:25:00,90.81,90.81,90.69,90.77,78449.0,79.9139,79.9139,79.8083,79.8787,78449.0
2019-07-25 10:30:00,90.78,90.81,90.62,90.63,66144.0,79.8875,79.9139,79.7467,79.7555,66144.0
2019-07-25 10:35:00,90.62,90.81,90.6,90.77,133684.0,79.7467,79.9139,79.7291,79.8787,133684.0
2019-07-25 10:40:00,90.78,90.81,90.75,90.79,51517.0,79.8875,79.9139,79.8611,79.8963,51517.0
2019-07-25 10:45:00,90.8,90.94,90.79,90.88,65312.0,79.9051,80.0283,79.8963,79.9755,65312.0
2019-07-25 10:50:00,90.89,90.97,90.85,90.88,57560.0,79.9843,80.0547,79.9491,79.9755,57560.0
2019-07-25 10:55:00,90.88,90.98,90.86,90.9,59348.0,79.9755,80.0635,79.9579,79.9931,59348.0
2019-07-25 11:00:00,90.9,91.0,90.89,90.95,46340.0,79.9931,80.0811,79.9843,80.0371,46340.0
2019-07-25 11:05:00,90.95,91.03,90.92,90.93,50770.0,80.0371,80.1075,80.0107,80.0195,50770.0
2019-07-25 11:10:00,90.94,91.01,90.93,90.97,44069.0,80.0283,80.0899,80.0195,80.0547,44069.0
2019-07-25 11:15:00,90.98,91.0,90.88,90.88,81654.0,80.0635,80.0811,79.9755,79.9755,81654.0
2019-07-25 11:20:00,90.88,90.92,90.86,90.89,55537.0,79.9755,80.0107,79.9579,79.9843,55537.0
2019-07-25 11:25:00,90.89,91.0,90.86,90.98,56788.0,79.9843,80.0811,79.9579,80.0635,56788.0
2019-07-25 11:30:00,90.98,91.08,90.93,91.06,93678.0,80.0635,80.1515,80.0195,80.1339,93678.0
2019-07-25 11:35:00,91.06,91.13,90.99,91.08,121472.0,80.1339,80.1955,80.0723,80.1515,121472.0
2019-07-25 11:40:00,91.08,91.13,91.06,91.11,79802.0,80.1515,80.1955,80.1339,80.1779,79802.0
2019-07-25 11:45:00,91.11,91.16,91.07,91.08,49673.0,80.1779,80.2219,80.1427,80.1515,49673.0
2019-07-25 11:50:00,91.08,91.08,90.96,91.03,58157.0,80.1515,80.1515,80.0459,80.1075,58157.0
2019-07-25 11:55:00,91.02,91.06,90.98,91.02,46442.0,80.0987,80.1339,80.0635,80.0987,46442.0
2019-07-25 12:00:00,91.03,91.08,90.96,90.97,51540.0,80.1075,80.1515,80.0459,80.0547,51540.0
2019-07-25 12:05:00,90.97,91.03,90.92,90.97,28550.0,80.0547,80.1075,80.0107,80.0547,28550.0
2019-07-25 12:10:00,90.97,91.05,90.95,91.02,45527.0,80.0547,80.1251,80.0371,80.0987,45527.0
2019-07-25 12:15:00,91.03,91.09,91.02,91.05,58911.0,80.1075,80.1603,80.0987,80.1251,58911.0
2019-07-25 12:20:00,91.06,91.11,91.05,91.05,33155.0,80.1339,80.1779,80.1251,80.1251,33155.0
2019-07-25 12:25:00,91.06,91.11,91.05,91.08,29066.0,80.1339,80.1779,80.1251,80.1515,29066.0
2019-07-25 12:30:00,91.08,91.13,91.07,91.09,24444.0,80.1515,80.1955,80.1427,80.1603,24444.0
2019-07-25 12:35:00,91.09,91.12,91.0,91.01,60920.0,80.1603,80.1867,80.0811,80.0899,60920.0
2019-07-25 12:40:00,91.01,91.02,90.85,90.88,47307.0,80.0899,80.0987,79.9491,79.9755,47307.0
2019-07-25 12:45:00,90.87,90.96,90.86,90.92,60849.0,79.9667,80.0459,79.9579,80.0107,60849.0
2019-07-25 12:50:00,90.92,90.95,90.78,90.8,41758.0,80.0107,80.0371,79.8875,79.9051,41758.0
2019-07-25 12:55:00,90.8,90.84,90.73,90.77,68112.0,79.9051,79.9403,79.8435,79.8787,68112.0
2019-07-25 13:00:00,90.78,90.78,90.62,90.65,71281.0,79.8875,79.8875,79.7467,79.7731,71281.0
2019-07-25 13:05:00,90.65,90.77,90.64,90.73,47971.0,79.7731,79.8787,79.7643,79.8435,47971.0
2019-07-25 13:10:00,90.73,90.8,90.72,90.8,54331.0,79.8435,79.9051,79.8347,79.9051,54331.0
2019-07-25 13:15:00,90.79,90.87,90.77,90.83,50543.0,79.8963,79.9667,79.8787,79.9315,50543.0
2019-07-25 13:20:00,90.83,90.84,90.74,90.75,41864.0,79.9315,79.9403,79.8523,79.8611,41864.0
2019-07-25 13:25:00,90.75,90.79,90.74,90.78,44250.0,79.8611,79.8963,79.8523,79.8875,44250.0
2019-07-25 13:30:00,90.78,90.82,90.75,90.8,40999.0,79.8875,79.9227,79.8611,79.9051,40999.0
2019-07-25 13:35:00,90.8,90.81,90.76,90.8,47563.0,79.9051,79.9139,79.8699,79.9051,47563.0
2019-07-25 13:40:00,90.8,90.98,90.79,90.98,55867.0,79.9051,80.0635,79.8963,80.0635,55867.0
2019-07-25 13:45:00,90.98,90.98,90.86,90.86,60534.0,80.0635,80.0635,79.9579,79.9579,60534.0
2019-07-25 13:50:00,90.86,90.92,90.82,90.84,50018.0,79.9579,80.0107,79.9227,79.9403,50018.0
2019-07-25 13:55:00,90.83,90.9,90.82,90.83,36880.0,79.9315,79.9931,79.9227,79.9315,36880.0
2019-07-25 14:00:00,90.83,91.01,90.83,90.98,97714.0,79.9315,80.0899,79.9315,80.0635,97714.0
2019-07-25 14:05:00,90.98,91.06,90.96,91.04,64585.0,80.0635,80.1339,80.0459,80.1163,64585.0
2019-07-25 14:10:00,91.04,91.09,91.02,91.07,55344.0,80.1163,80.1603,80.0987,80.1427,55344.0
2019-07-25 14:15:00,91.06,91.11,91.05,91.09,46680.0,80.1339,80.1779,80.1251,80.1603,46680.0
2019-07-25 14:20:00,91.09,91.13,90.97,90.98,72393.0,80.1603,80.1955,80.0547,80.0635,72393.0
2019-07-25 14:25:00,90.98,90.98,90.91,90.93,50445.0,80.0635,80.0635,80.0019,80.0195,50445.0
2019-07-25 14:30:00,90.92,90.97,90.88,90.92,63039.0,80.0107,80.0547,79.9755,80.0107,63039.0
2019-07-25 14:35:00,90.91,90.92,90.84,90.88,39534.0,80.0019,80.0107,79.9403,79.9755,39534.0
2019-07-25 14:40:00,90.87,90.89,90.82,90.87,53883.0,79.9667,79.9843,79.9227,79.9667,53883.0
2019-07-25 14:45:00,90.86,90.91,90.85,90.89,47874.0,79.9579,80.0019,79.9491,79.9843,47874.0
2019-07-25 14:50:00,90.89,90.91,90.82,90.83,65922.0,79.9843,80.0019,79.9227,79.9315,65922.0
2019-07-25 14:55:00,90.83,90.9,90.82,90.84,47511.0,79.9315,79.9931,79.9227,79.9403,47511.0
2019-07-25 15:00:00,90.83,90.91,90.78,90.78,50303.0,79.9315,80.0019,79.8875,79.8875,50303.0
2019-07-25 15:05:00,90.78,90.82,90.76,90.79,46424.0,79.8875,79.9227,79.8699,79.8963,46424.0
2019-07-25 15:10:00,90.78,90.81,90.73,90.74,43374.0,79.8875,79.9139,79.8435,79.8523,43374.0
2019-07-25 15:15:00,90.75,90.75,90.7,90.73,63716.0,79.8611,79.8611,79.8171,79.8435,63716.0
2019-07-25 15:20:00,90.72,90.75,90.67,90.7,56956.0,79.8347,79.8611,79.7907,79.8171,56956.0
2019-07-25 15:25:00,90.71,90.79,90.7,90.76,52197.0,79.8259,79.8963,79.8171,79.8699,52197.0
2019-07-25 15:30:00,90.77,90.87,90.76,90.82,70379.0,79.8787,79.9667,79.8699,79.9227,70379.0
2019-07-25 15:35:00,90.82,90.84,90.76,90.78,114170.0,79.9227,79.9403,79.8699,79.8875,114170.0
2019-07-25 15:40:00,90.78,90.82,90.74,90.77,86590.0,79.8875,79.9227,79.8523,79.8787,86590.0
2019-07-25 15:45:00,90.78,90.95,90.77,90.95,108675.0,79.8875,80.0371,79.8787,80.0371,108675.0
2019-07-25 15:50:00,90.95,91.06,90.9,91.06,147057.0,80.0371,80.1339,79.9931,80.1339,147057.0
2019-07-25 15:55:00,91.06,91.07,90.91,91.06,358052.0,80.1339,80.1427,80.0019,80.1339,358052.0
2019-07-26 09:30:00,96.4,96.63,95.21,95.91,1124275.0,84.8332,85.0356,83.786,84.402,1124275.0
2019-07-26 09:35:00,95.89,96.45,95.55,96.32,646469.0,84.3844,84.8772,84.0852,84.7628,646469.0
2019-07-26 09:40:00,96.32,96.88,96.28,96.73,695950.0,84.7628,85.2556,84.7276,85.1236,695950.0
2019-07-26 09:45:00,96.72,97.22,96.33,96.42,676170.0,85.1148,85.5548,84.7716,84.8508,676170.0
2019-07-26 09:50:00,96.43,96.98,96.25,96.85,442884.0,84.8596,85.3436,84.7012,85.2292,442884.0
2019-07-26 09:55:00,96.87,96.97,96.62,96.9,274606.0,85.2468,85.3348,85.0268,85.2732,274606.0
2019-07-26 10:00:00,96.9,97.17,96.84,97.01,555618.0,85.2732,85.5108,85.2204,85.37,555618.0
2019-07-26 10:05:00,97.02,97.23,96.91,97.13,453272.0,85.3788,85.5636,85.282,85.4756,453272.0
2019-07-26 10:10:00,97.12,97.38,96.87,97.37,315549.0,85.4668,85.6956,85.2468,85.6868,315549.0
2019-07-26 10:15:00,97.37,97.78,97.3,97.71,371845.0,85.6868,86.0476,85.6252,85.986,371845.0
2019-07-26 10:20:00,97.7,97.93,97.61,97.85,301900.0,85.9772,86.1796,85.898,86.1092,301900.0
2019-07-26 10:25:00,97.85,97.92,97.42,97.43,297302.0,86.1092,86.1708,85.7308,85.7396,297302.0
2019-07-26 10:30:00,97.42,97.73,97.42,97.63,167826.0,85.7308,86.0036,85.7308,85.9156,167826.0
2019-07-26 10:35:00,97.65,97.83,97.55,97.79,135546.0,85.9332,86.0916,85.8452,86.0564,135546.0
2019-07-26 10:40:00,97.8,97.82,97.54,97.64,203649.0,86.0652,86.0828,85.8364,85.9244,203649.0
2019-07-26 10:45:00,97.63,97.87,97.62,97.78,135425.0,85.9156,86.1268,85.9068,86.0476,135425.0
2019-07-26 10:50:00,97.79,97.86,97.68,97.68,132907.0,86.0564,86.118,85.9596,85.9596,132907.0
2019-07-26 10:55:00,97.68,97.86,97.65,97.78,197934.0,85.9596,86.118,85.9332,86.0476,197934.0
2019-07-26 11:00:00,97.77,97.78,97.45,97.48,198510.0,86.0388,86.0476,85.7572,85.7836,198510.0
2019-07-26 11:05:00,97.48,97.56,97.27,97.29,181488.0,85.7836,85.854,85.5988,85.6164,181488.0
2019-07-26 11:10:00,97.28,97.31,96.99,97.07,263608.0,85.6076,85.634,85.3524,85.4228,263608.0
2019-07-26 11:15:00,97.08,97.37,97.08,97.26,174521.0,85.4316,85.6868,85.4316,85.59,174521.0
2019-07-26 11:20:00,97.27,97.44,97.26,97.35,150431.0,85.5988,85.7484,85.59,85.6692,150431.0
2019-07-26 11:25:00,97.34,97.34,97.21,97.28,114921.0,85.6604,85.6604,85.546,85.6076,114921.0
2019-07-26 11:30:00,97.28,97.56,97.15,97.53,155661.0,85.6076,85.854,85.4932,85.8276,155661.0
2019-07-26 11:35:00,97.53,97.68,97.48,97.59,133729.0,85.8276,85.9596,85.7836,85.8804,133729.0
2019-07-26 11:40:00,97.6,97.6,97.43,97.56,98751.0,85.8892,85.8892,85.7396,85.854,98751.0
2019-07-26 11:45:00,97.57,97.72,97.55,97.66,118420.0,85.8628,85.9948,85.8452,85.942,118420.0
2019-07-26 11:50:00,97.65,97.65,97.53,97.59,97204.0,85.9332,85.9332,85.8276,85.8804,97204.0
2019-07-26 11:55:00,97.59,97.64,97.38,97.39,98447.0,85.8804,85.9244,85.6956,85.7044,98447.0
2019-07-26 12:00:00,97.38,97.42,97.3,97.32,114292.0,85.6956,85.7308,85.6252,85.6428,114292.0
2019-07-26 12:05:00,97.31,97.42,97.3,97.42,65908.0,85.634,85.7308,85.6252,85.7308,65908.0
2019-07-26 12:10:00,97.42,97.57,97.4,97.54,103016.0,85.7308,85.8628,85.7132,85.8364,103016.0
2019-07-26 12:15:00,97.55,97.79,97.53,97.79,85775.0,85.8452,86.0564,85.8276,86.0564,85775.0
2019-07-26 12:20:00,97.79,97.88,97.72,97.73,160121.0,86.0564,86.1356,85.9948,86.0036,160121.0
2019-07-26 12:25:00,97.74,97.88,97.68,97.83,127597.0,86.0124,86.1356,85.9596,86.0916,127597.0
2019-07-26 12:30:00,97.82,97.83,97.66,97.75,92685.0,86.0828,86.0916,85.942,86.0212,92685.0
2019-07-26 12:35:00,97.76,97.77,97.68,97.73,61057.0,86.03,86.0388,85.9596,86.0036,61057.0
2019-07-26 12:40:00,97.73,97.82,97.7,97.75,80800.0,86.0036,86.0828,85.9772,86.0212,80800.0
2019-07-26 12:45:00,97.74,97.89,97.72,97.89,88714.0,86.0124,86.1444,85.9948,86.1444,88714.0
2019-07-26 12:50:00,97.89,98.17,97.88,98.16,367712.0,86.1444,86.3908,86.1356,86.382,367712.0
2019-07-26 12:55:00,98.16,98.33,98.13,98.31,168406.0,86.382,86.5316,86.3556,86.514,168406.0
2019-07-26 13:00:00,98.31,98.34,98.12,98.31,253668.0,86.514,86.5404,86.3468,86.514,253668.0
2019-07-26 13:05:00,98.3,98.48,98.3,98.46,180237.0,86.5052,86.6636,86.5052,86.646,180237.0
2019-07-26 13:10:00,98.47,98.55,98.39,98.53,172234.0,86.6548,86.7252,86.5844,86.7076,172234.0
2019-07-26 13:15:00,98.53,98.7,98.51,98.69,255625.0,86.7076,86.8572,86.69,86.8484,255625.0
2019-07-26 13:20:00,98.7,98.87,98.69,98.79,194587.0,86.8572,87.0068,86.8484,86.9364,194587.0
2019-07-26 13:25:00,98.78,98.8,98.59,98.75,138729.0,86.9276,86.9452,86.7604,86.9012,138729.0
2019-07-26 13:30:00,98.77,98.88,98.74,98.88,109126.0,86.9188,87.0156,86.8924,87.0156,109126.0
2019-07-26 13:35:00,98.88,99.15,98.87,99.14,333396.0,87.0156,87.2532,87.0068,87.2444,333396.0
2019-07-26 13:40:00,99.15,99.22,98.96,99.04,301918.0,87.2532,87.3148,87.086,87.1564,301918.0
2019-07-26 13:45:00,99.05,99.28,99.01,99.07,175277.0,87.1652,87.3676,87.13,87.1828,175277.0
2019-07-26 13:50:00,99.06,99.29,99.06,99.22,145628.0,87.174,87.3764,87.174,87.3148,145628.0
2019-07-26 13:55:00,99.22,99.43,99.2,99.3,217166.0,87.3148,87.4996,87.2972,87.3852,217166.0
2019-07-26 14:00:00,99.3,99.43,99.25,99.42,138413.0,87.3852,87.4996,87.3412,87.4908,138413.0
2019-07-26 14:05:00,99.43,99.47,99.34,99.42,155339.0,87.4996,87.5348,87.4204,87.4908,155339.0
2019-07-26 14:10:00,99.42,99.5,99.25,99.25,189489.0,87.4908,87.5612,87.3412,87.3412,189489.0
2019-07-26 14:15:00,99.25,99.46,99.2,99.44,169126.0,87.3412,87.526,87.2972,87.5084,169126.0
2019-07-26 14:20:00,99.43,99.52,99.4,99.48,150292.0,87.4996,87.5788,87.4732,87.5436,150292.0
2019-07-26 14:25:00,99.49,99.67,99.48,99.48,190246.0,87.5524,87.7108,87.5436,87.5436,190246.0
2019-07-26 14:30:00,99.48,99.49,99.27,99.33,181747.0,87.5436,87.5524,87.3588,87.4116,181747.0
2019-07-26 14:35:00,99.33,99.41,99.22,99.31,122566.0,87.4116,87.482,87.3148,87.394,122566.0
2019-07-26 14:40:00,99.32,99.41,99.32,99.41,79707.0,87.4028,87.482,87.4028,87.482,79707.0
2019-07-26 14:45:00,99.4,99.5,99.38,99.44,124543.0,87.4732,87.5612,87.4556,87.5084,124543.0
2019-07-26 14:50:00,99.44,99.45,99.36,99.37,82437.0,87.5084,87.5172,87.438,87.4468,82437.0
2019-07-26 14:55:00,99.37,99.5,99.29,99.48,104702.0,87.4468,87.5612,87.3764,87.5436,104702.0
2019-07-26 15:00:00,99.49,99.67,99.44,99.64,154031.0,87.5524,87.7108,87.5084,87.6844,154031.0
2019-07-26 15:05:00,99.65,99.71,99.56,99.68,157215.0,87.6932,87.746,87.614,87.7196,157215.0
2019-07-26 15:10:00,99.68,99.72,99.62,99.66,155664.0,87.7196,87.7548,87.6668,87.702,155664.0
2019-07-26 15:15:00,99.67,99.69,99.52,99.52,135161.0,87.7108,87.7284,87.5788,87.5788,135161.0
2019-07-26 15:20:00,99.52,99.61,99.5,99.51,127379.0,87.5788,87.658,87.5612,87.57,127379.0
2019-07-26 15:25:00,99.5,99.5,99.36,99.39,146119.0,87.5612,87.5612,87.438,87.4644,146119.0
2019-07-26 15:30:00,99.4,99.55,99.35,99.5,133630.0,87.4732,87.6052,87.4292,87.5612,133630.0
2019-07-26 15:35:00,99.49,99.65,99.48,99.55,201994.0,87.5524,87.6932,87.5436,87.6052,201994.0
2019-07-26 15:40:00,99.55,99.58,99.39,99.44,185117.0,87.6052,87.6316,87.4644,87.5084,185117.0
2019-07-26 15:45:00,99.44,99.46,99.31,99.43,225258.0,87.5084,87.526,87.394,87.4996,225258.0
2019-07-26 15:50:00,99.42,99.46,99.13,99.14,292142.0,87.4908,87.526,87.2356,87.2444,292142.0
2019-07-26 15:55:00,99.15,99.24,99.02,99.11,786599.0,87.2532,87.3324,87.1388,87.218,786599.0
2019-07-29 09:30:00,98.02,98.37,97.2,97.97,714192.0,86.2588,86.5668,85.5372,86.2148,714192.0
2019-07-29 09:35:00,97.97,98.44,97.96,98.36,283582.0,86.2148,86.6284,86.206,86.558,283582.0
2019-07-29 09:40:00,98.36,98.58,98.02,98.23,237832.0,86.558,86.7516,86.2588,86.4436,237832.0
2019-07-29 09:45:00,98.22,98.84,97.98,98.77,354587.0,86.4348,86.9804,86.2236,86.9188,354587.0
2019-07-29 09:50:00,98.78,98.94,98.65,98.82,242066.0,86.9276,87.0684,86.8132,86.9628,242066.0
2019-07-29 09:55:00,98.82,98.88,98.61,98.67,145574.0,86.9628,87.0156,86.778,86.8308,145574.0
2019-07-29 10:00:00,98.68,98.94,98.57,98.87,261627.0,86.8396,87.0684,86.7428,87.0068,261627.0
2019-07-29 10:05:00,98.87,98.88,98.65,98.71,200781.0,87.0068,87.0156,86.8132,86.866,200781.0
2019-07-29 10:10:00,98.73,98.75,98.39,98.73,217325.0,86.8836,86.9012,86.5844,86.8836,217325.0
2019-07-29 10:15:00,98.73,98.79,98.64,98.66,160557.0,86.8836,86.9364,86.8044,86.822,160557.0
2019-07-29 10:20:00,98.66,98.76,98.55,98.74,133136.0,86.822,86.91,86.7252,86.8924,133136.0
2019-07-29 10:25:00,98.74,98.88,98.59,98.59,178043.0,86.8924,87.0156,86.7604,86.7604,178043.0
2019-07-29 10:30:00,98.6,98.64,98.45,98.45,127760.0,86.7692,86.8044,86.6372,86.6372,127760.0
2019-07-29 10:35:00,98.45,98.59,98.18,98.33,150242.0,86.6372,86.7604,86.3996,86.5316,150242.0
2019-07-29 10:40:00,98.35,98.37,98.08,98.09,113976.0,86.5492,86.5668,86.3116,86.3204,113976.0
2019-07-29 10:45:00,98.09,98.25,98.07,98.12,88610.0,86.3204,86.4612,86.3028,86.3468,88610.0
2019-07-29 10:50:00,98.13,98.15,97.99,98.06,144444.0,86.3556,86.3732,86.2324,86.294,144444.0
2019-07-29 10:55:00,98.06,98.08,97.81,97.93,196040.0,86.294,86.3116,86.074,86.1796,196040.0
2019-07-29 11:00:00,97.94,97.97,97.83,97.85,68298.0,86.1884,86.2148,86.0916,86.1092,68298.0
2019-07-29 11:05:00,97.86,97.91,97.67,97.68,106438.0,86.118,86.162,85.9508,85.9596,106438.0
2019-07-29 11:10:00,97.68,97.76,97.59,97.62,112970.0,85.9596,86.03,85.8804,85.9068,112970.0
2019-07-29 11:15:00,97.62,97.86,97.59,97.84,117358.0,85.9068,86.118,85.8804,86.1004,117358.0
2019-07-29 11:20:00,97.84,97.9,97.81,97.85,75538.0,86.1004,86.1532,86.074,86.1092,75538.0
2019-07-29 11:25:00,97.86,98.18,97.85,98.13,150142.0,86.118,86.3996,86.1092,86.3556,150142.0
2019-07-29 11:30:00,98.13,98.19,97.99,98.15,101940.0,86.3556,86.4084,86.2324,86.3732,101940.0
2019-07-29 11:35:00,98.15,98.22,98.13,98.17,64663.0,86.3732,86.4348,86.3556,86.3908,64663.0
2019-07-29 11:40:00,98.16,98.22,98.1,98.22,87437.0,86.382,86.4348,86.3292,86.4348,87437.0
2019-07-29 11:45:00,98.22,98.35,98.2,98.31,78842.0,86.4348,86.5492,86.4172,86.514,78842.0
2019-07-29 11:50:00,98.31,98.33,98.18,98.31,80587.0,86.514,86.5316,86.3996,86.514,80587.0
2019-07-29 11:55:00,98.31,98.33,98.18,98.26,55506.0,86.514,86.5316,86.3996,86.47,55506.0
2019-07-29 12:00:00,98.26,98.27,98.09,98.11,39701.0,86.47,86.4788,86.3204,86.338,39701.0
2019-07-29 12:05:00,98.1,98.1,98.01,98.05,47152.0,86.3292,86.3292,86.25,86.2852,47152.0
2019-07-29 12:10:00,98.04,98.04,97.91,97.95,48343.0,86.2764,86.2764,86.162,86.1972,48343.0
2019-07-29 12:15:00,97.96,97.97,97.91,97.94,56939.0,86.206,86.2148,86.162,86.1884,56939.0
2019-07-29 12:20:00,97.95,98.0,97.94,97.97,50297.0,86.1972,86.2412,86.1884,86.2148,50297.0
2019-07-29 12:25:00,97.96,97.98,97.89,97.96,49147.0,86.206,86.2236,86.1444,86.206,49147.0
2019-07-29 12:30:00,97.97,97.98,97.9,97.91,37626.0,86.2148,86.2236,86.1532,86.162,37626.0
2019-07-29 12:35:00,97.92,97.96,97.88,97.88,40132.0,86.1708,86.206,86.1356,86.1356,40132.0
2019-07-29 12:40:00,97.89,97.92,97.82,97.83,42412.0,86.1444,86.1708,86.0828,86.0916,42412.0
2019-07-29 12:45:00,97.83,97.94,97.82,97.93,51670.0,86.0916,86.1884,86.0828,86.1796,51670.0
2019-07-29 12:50:00,97.93,98.09,97.92,98.08,79603.0,86.1796,86.3204,86.1708,86.3116,79603.0
2019-07-29 12:55:00,98.09,98.13,98.08,98.09,45037.0,86.3204,86.3556,86.3116,86.3204,45037.0
2019-07-29 13:00:00,98.09,98.15,98.03,98.04,47236.0,86.3204,86.3732,86.2676,86.2764,47236.0
2019-07-29 13:05:00,98.05,98.05,97.91,97.97,77362.0,86.2852,86.2852,86.162,86.2148,77362.0
2019-07-29 13:10:00,97.97,97.99,97.85,97.86,51046.0,86.2148,86.2324,86.1092,86.118,51046.0
2019-07-29 13:15:00,97.86,97.9,97.81,97.84,55225.0,86.118,86.1532,86.074,86.1004,55225.0
2019-07-29 13:20:00,97.84,97.84,97.76,97.76,37279.0,86.1004,86.1004,86.03,86.03,37279.0
2019-07-29 13:25:00,97.77,97.8,97.68,97.7,55356.0,86.0388,86.0652,85.9596,85.9772,55356.0
2019-07-29 13:30:00,97.7,97.88,97.7,97.85,73612.0,85.9772,86.1356,85.9772,86.1092,73612.0
2019-07-29 13:35:00,97.85,97.91,97.82,97.85,52048.0,86.1092,86.162,86.0828,86.1092,52048.0
2019-07-29 13:40:00,97.84,97.85,97.69,97.7,67610.0,86.1004,86.1092,85.9684,85.9772,67610.0
2019-07-29 13:45:00,97.71,97.81,97.65,97.81,62816.0,85.986,86.074,85.9332,86.074,62816.0
2019-07-29 13:50:00,97.8,97.84,97.77,97.83,33907.0,86.0652,86.1004,86.0388,86.0916,33907.0
2019-07-29 13:55:00,97.82,97.84,97.76,97.77,33391.0,86.0828,86.1004,86.03,86.0388,33391.0
2019-07-29 14:00:00,97.76,97.83,97.76,97.78,49773.0,86.03,86.0916,86.03,86.0476,49773.0
2019-07-29 14:05:00,97.78,97.78,97.63,97.66,57333.0,86.0476,86.0476,85.9156,85.942,57333.0
2019-07-29 14:10:00,97.66,97.67,97.57,97.59,95468.0,85.942,85.9508,85.8628,85.8804,95468.0
2019-07-29 14:15:00,97.59,97.66,97.55,97.65,190765.0,85.8804,85.942,85.8452,85.9332,190765.0
2019-07-29 14:20:00,97.65,97.65,97.54,97.6,51895.0,85.9332,85.9332,85.8364,85.8892,51895.0
2019-07-29 14:25:00,97.61,97.62,97.48,97.62,72202.0,85.898,85.9068,85.7836,85.9068,72202.0
2019-07-29 14:30:00,97.63,97.65,97.55,97.62,66518.0,85.9156,85.9332,85.8452,85.9068,66518.0
2019-07-29 14:35:00,97.62,97.63,97.56,97.56,56819.0,85.9068,85.9156,85.854,85.854,56819.0
2019-07-29 14:40:00,97.56,97.57,97.44,97.44,94250.0,85.854,85.8628,85.7484,85.7484,94250.0
2019-07-29 14:45:00,97.44,97.5,97.43,97.49,44349.0,85.7484,85.8012,85.7396,85.7924,44349.0
2019-07-29 14:50:00,97.48,97.74,97.48,97.73,79391.0,85.7836,86.0124,85.7836,86.0036,79391.0
2019-07-29 14:55:00,97.74,97.8,97.71,97.72,64445.0,86.0124,86.0652,85.986,85.9948,64445.0
2019-07-29 15:00:00,97.72,97.83,97.71,97.82,71069.0,85.9948,86.0916,85.986,86.0828,71069.0
2019-07-29 15:05:00,97.82,97.94,97.81,97.89,74211.0,86.0828,86.1884,86.074,86.1444,74211.0
2019-07-29 15:10:00,97.88,97.91,97.83,97.84,69121.0,86.1356,86.162,86.0916,86.1004,69121.0
2019-07-29 15:15:00,97.84,97.91,97.83,97.89,58059.0,86.1004,86.162,86.0916,86.1444,58059.0
2019-07-29 15:20:00,97.89,97.91,97.85,97.87,50173.0,86.1444,86.162,86.1092,86.1268,50173.0
2019-07-29 15:25:00,97.88,97.9,97.86,97.9,72199.0,86.1356,86.1532,86.118,86.1532,72199.0
2019-07-29 15:30:00,97.89,98.04,97.89,97.97,93946.0,86.1444,86.2764,86.1444,86.2148,93946.0
2019-07-29 15:35:00,97.97,98.13,97.95,98.09,96117.0,86.2148,86.3556,86.1972,86.3204,96117.0
2019-07-29 15:40:00,98.1,98.18,98.09,98.18,89772.0,86.3292,86.3996,86.3204,86.3996,89772.0
2019-07-29 15:45:00,98.18,98.18,98.12,98.14,111011.0,86.3996,86.3996,86.3468,86.3644,111011.0
2019-07-29 15:50:00,98.14,98.23,98.06,98.23,138834.0,86.3644,86.4436,86.294,86.4436,138834.0
2019-07-29 15:55:00,98.22,98.22,97.94,98.02,423160.0,86.4348,86.4348,86.1884,86.2588,423160.0
2019-07-30 09:30:00,97.55,98.09,97.46,97.91,336240.0,85.8452,86.3204,85.766,86.162,336240.0
2019-07-30 09:35:00,97.91,98.21,97.87,97.89,244633.0,86.162,86.426,86.1268,86.1444,244633.0
2019-07-30 09:40:00,97.9,98.28,97.83,97.9,302195.0,86.1532,86.4876,86.0916,86.1532,302195.0
2019-07-30 09:45:00,97.92,98.0,97.89,97.98,84170.0,86.1708,86.2412,86.1444,86.2236,84170.0
2019-07-30 09:50:00,97.98,98.0,97.89,97.91,114313.0,86.2236,86.2412,86.1444,86.162,114313.0
2019-07-30 09:55:00,97.9,97.91,97.63,97.73,92705.0,86.1532,86.162,85.9156,86.0036,92705.0
2019-07-30 10:00:00,97.72,97.79,97.63,97.64,117373.0,85.9948,86.0564,85.9156,85.9244,117373.0
2019-07-30 10:05:00,97.63,97.69,97.59,97.63,87678.0,85.9156,85.9684,85.8804,85.9156,87678.0
2019-07-30 10:10:00,97.64,97.71,97.48,97.67,90332.0,85.9244,85.986,85.7836,85.9508,90332.0
2019-07-30 10:15:00,97.68,97.7,97.62,97.64,51635.0,85.9596,85.9772,85.9068,85.9244,51635.0
2019-07-30 10:20:00,97.63,97.69,97.61,97.67,64105.0,85.9156,85.9684,85.898,85.9508,64105.0
2019-07-30 10:25:00,97.66,97.91,97.65,97.87,78882.0,85.942,86.162,85.9332,86.1268,78882.0
2019-07-30 10:30:00,97.87,97.89,97.79,97.8,40249.0,86.1268,86.1444,86.0564,86.0652,40249.0
2019-07-30 10:35:00,97.79,97.79,97.64,97.7,51419.0,86.0564,86.0564,85.9244,85.9772,51419.0
2019-07-30 10:40:00,97.7,97.71,97.61,97.64,46825.0,85.9772,85.986,85.898,85.9244,46825.0
2019-07-30 10:45:00,97.63,97.72,97.61,97.64,34014.0,85.9156,85.9948,85.898,85.9244,34014.0
2019-07-30 10:50:00,97.65,97.68,97.61,97.62,57351.0,85.9332,85.9596,85.898,85.9068,57351.0
2019-07-30 10:55:00,97.61,97.63,97.58,97.63,71248.0,85.898,85.9156,85.8716,85.9156,71248.0
2019-07-30 11:00:00,97.64,97.67,97.62,97.66,50447.0,85.9244,85.9508,85.9068,85.942,50447.0
2019-07-30 11:05:00,97.67,97.69,97.63,97.67,44016.0,85.9508,85.9684,85.9156,85.9508,44016.0
2019-07-30 11:10:00,97.66,97.68,97.57,97.58,68614.0,85.942,85.9596,85.8628,85.8716,68614.0
2019-07-30 11:15:00,97.57,97.57,97.38,97.42,74444.0,85.8628,85.8628,85.6956,85.7308,74444.0
2019-07-30 11:20:00,97.42,97.55,97.41,97.45,51532.0,85.7308,85.8452,85.722,85.7572,51532.0
2019-07-30 11:25:00,97.45,97.54,97.42,97.51,37822.0,85.7572,85.8364,85.7308,85.81,37822.0
2019-07-30 11:30:00,97.51,97.52,97.41,97.42,43672.0,85.81,85.8188,85.722,85.7308,43672.0
2019-07-30 11:35:00,97.41,97.42,97.31,97.39,49955.0,85.722,85.7308,85.634,85.7044,49955.0
2019-07-30 11:40:00,97.4,97.43,97.38,97.39,30266.0,85.7132,85.7396,85.6956,85.7044,30266.0
2019-07-30 11:45:00,97.39,97.4,97.28,97.3,41868.0,85.7044,85.7132,85.6076,85.6252,41868.0
2019-07-30 11:50:00,97.3,97.3,97.22,97.25,50825.0,85.6252,85.6252,85.5548,85.5812,50825.0
2019-07-30 11:55:00,97.25,97.26,97.11,97.13,57147.0,85.5812,85.59,85.458,85.4756,57147.0
2019-07-30 12:00:00,97.12,97.15,97.06,97.13,66259.0,85.4668,85.4932,85.414,85.4756,66259.0
2019-07-30 12:05:00,97.13,97.21,97.12,97.19,41490.0,85.4756,85.546,85.4668,85.5284,41490.0
2019-07-30 12:10:00,97.19,97.25,97.18,97.21,26553.0,85.5284,85.5812,85.5196,85.546,26553.0
2019-07-30 12:15:00,97.22,97.22,97.07,97.09,88246.0,85.5548,85.5548,85.4228,85.4404,88246.0
2019-07-30 12:20:00,97.09,97.13,97.04,97.07,43955.0,85.4404,85.4756,85.3964,85.4228,43955.0
2019-07-30 12:25:00,97.06,97.07,97.02,97.04,53027.0,85.414,85.4228,85.3788,85.3964,53027.0
2019-07-30 12:30:00,97.04,97.06,97.02,97.04,71449.0,85.3964,85.414,85.3788,85.3964,71449.0
2019-07-30 12:35:00,97.04,97.05,97.01,97.05,31534.0,85.3964,85.4052,85.37,85.4052,31534.0
2019-07-30 12:40:00,97.04,97.11,97.04,97.09,33705.0,85.3964,85.458,85.3964,85.4404,33705.0
2019-07-30 12:45:00,97.09,97.11,97.06,97.08,26049.0,85.4404,85.458,85.414,85.4316,26049.0
2019-07-30 12:50:00,97.07,97.07,96.93,96.93,67804.0,85.4228,85.4228,85.2996,85.2996,67804.0
2019-07-30 12:55:00,96.94,96.97,96.88,96.95,42807.0,85.3084,85.3348,85.2556,85.3172,42807.0
2019-07-30 13:00:00,96.95,96.97,96.85,96.87,40333.0,85.3172,85.3348,85.2292,85.2468,40333.0
2019-07-30 13:05:00,96.87,96.89,96.85,96.88,19604.0,85.2468,85.2644,85.2292,85.2556,19604.0
2019-07-30 13:10:00,96.88,96.95,96.84,96.95,92267.0,85.2556,85.3172,85.2204,85.3172,92267.0
2019-07-30 13:15:00,96.95,97.06,96.92,97.01,53858.0,85.3172,85.414,85.2908,85.37,53858.0
2019-07-30 13:20:00,97.0,97.04,96.98,96.98,21365.0,85.3612,85.3964,85.3436,85.3436,21365.0
2019-07-30 13:25:00,96.98,96.99,96.92,96.94,52581.0,85.3436,85.3524,85.2908,85.3084,52581.0
2019-07-30 13:30:00,96.94,96.99,96.93,96.99,35249.0,85.3084,85.3524,85.2996,85.3524,35249.0
2019-07-30 13:35:00,96.99,97.0,96.9,96.91,40866.0,85.3524,85.3612,85.2732,85.282,40866.0
2019-07-30 13:40:00,96.92,96.95,96.84,96.86,43211.0,85.2908,85.3172,85.2204,85.238,43211.0
2019-07-30 13:45:00,96.86,96.89,96.84,96.88,48640.0,85.238,85.2644,85.2204,85.2556,48640.0
2019-07-30 13:50:00,96.88,96.95,96.88,96.89,30449.0,85.2556,85.3172,85.2556,85.2644,30449.0
2019-07-30 13:55:00,96.89,96.91,96.87,96.89,20523.0,85.2644,85.282,85.2468,85.2644,20523.0
2019-07-30 14:00:00,96.89,97.04,96.89,97.02,39660.0,85.2644,85.3964,85.2644,85.3788,39660.0
2019-07-30 14:05:00,97.02,97.05,96.98,97.0,48950.0,85.3788,85.4052,85.3436,85.3612,48950.0
2019-07-30 14:10:00,97.0,97.09,96.98,97.09,43439.0,85.3612,85.4404,85.3436,85.4404,43439.0
2019-07-30 14:15:00,97.09,97.11,97.04,97.04,36330.0,85.4404,85.458,85.3964,85.3964,36330.0
2019-07-30 14:20:00,97.05,97.07,97.03,97.04,50441.0,85.4052,85.4228,85.3876,85.3964,50441.0
2019-07-30 14:25:00,97.04,97.09,97.0,97.02,34587.0,85.3964,85.4404,85.3612,85.3788,34587.0
2019-07-30 14:30:00,97.02,97.04,97.0,97.01,24255.0,85.3788,85.3964,85.3612,85.37,24255.0
2019-07-30 14:35:00,97.01,97.04,97.0,97.02,35810.0,85.37,85.3964,85.3612,85.3788,35810.0
2019-07-30 14:40:00,97.01,97.02,96.92,96.95,40873.0,85.37,85.3788,85.2908,85.3172,40873.0
2019-07-30 14:45:00,96.95,96.95,96.87,96.9,32079.0,85.3172,85.3172,85.2468,85.2732,32079.0
2019-07-30 14:50:00,96.91,96.99,96.9,96.98,37526.0,85.282,85.3524,85.2732,85.3436,37526.0
2019-07-30 14:55:00,96.98,96.99,96.9,96.93,41732.0,85.3436,85.3524,85.2732,85.2996,41732.0
2019-07-30 15:00:00,96.92,96.95,96.89,96.89,49882.0,85.2908,85.3172,85.2644,85.2644,49882.0
2019-07-30 15:05:00,96.89,96.91,96.79,96.82,56754.0,85.2644,85.282,85.1764,85.2028,56754.0
2019-07-30 15:10:00,96.82,96.83,96.67,96.71,67252.0,85.2028,85.2116,85.0708,85.106,67252.0
2019-07-30 15:15:00,96.72,96.72,96.62,96.62,66271.0,85.1148,85.1148,85.0268,85.0268,66271.0
2019-07-30 15:20:00,96.63,96.68,96.57,96.65,116547.0,85.0356,85.0796,84.9828,85.0532,116547.0
2019-07-30 15:25:00,96.65,96.66,96.57,96.58,61506.0,85.0532,85.062,84.9828,84.9916,61506.0
2019-07-30 15:30:00,96.58,96.65,96.57,96.64,105711.0,84.9916,85.0532,84.9828,85.0444,105711.0
2019-07-30 15:35:00,96.65,96.75,96.62,96.68,122934.0,85.0532,85.1412,85.0268,85.0796,122934.0
2019-07-30 15:40:00,96.68,96.68,96.63,96.68,101305.0,85.0796,85.0796,85.0356,85.0796,101305.0
2019-07-30 15:45:00,96.67,96.68,96.62,96.63,126625.0,85.0708,85.0796,85.0268,85.0356,126625.0
2019-07-30 15:50:00,96.63,96.75,96.61,96.61,229563.0,85.0356,85.1412,85.018,85.018,229563.0
2019-07-30 15:55:00,96.61,96.67,96.52,96.65,356522.0,85.018,85.0708,84.9388,85.0532,356522.0
2019-07-31 09:30:00,96.4,96.65,95.83,96.08,408244.0,84.8332,85.0532,84.3316,84.5516,408244.0
2019-07-31 09:35:00,96.08,96.22,95.92,96.22,131748.0,84.5516,84.6748,84.4108,84.6748,131748.0
2019-07-31 09:40:00,96.26,96.4,95.93,96.15,147496.0,84.71,84.8332,84.4196,84.6132,147496.0
2019-07-31 09:45:00,96.15,96.16,95.88,96.11,102476.0,84.6132,84.622,84.3756,84.578,102476.0
2019-07-31 09:50:00,96.12,96.16,95.89,96.0,94189.0,84.5868,84.622,84.3844,84.4812,94189.0
2019-07-31 09:55:00,96.01,96.09,95.84,96.04,77921.0,84.49,84.5604,84.3404,84.5164,77921.0
2019-07-31 10:00:00,96.05,96.23,96.0,96.06,107286.0,84.5252,84.6836,84.4812,84.534,107286.0
2019-07-31 10:05:00,96.07,96.17,96.05,96.13,94512.0,84.5428,84.6308,84.5252,84.5956,94512.0
2019-07-31 10:10:00,96.14,96.16,95.96,95.98,62822.0,84.6044,84.622,84.446,84.4636,62822.0
2019-07-31 10:15:00,95.99,96.05,95.88,96.04,45953.0,84.4724,84.5252,84.3756,84.5164,45953.0
2019-07-31 10:20:00,96.04,96.11,96.0,96.09,56853.0,84.5164,84.578,84.4812,84.5604,56853.0
2019-07-31 10:25:00,96.09,96.19,96.05,96.19,108686.0,84.5604,84.6484,84.5252,84.6484,108686.0
2019-07-31 10:30:00,96.19,96.2,96.09,96.12,62576.0,84.6484,84.6572,84.5604,84.5868,62576.0
2019-07-31 10:35:00,96.12,96.12,96.0,96.03,32333.0,84.5868,84.5868,84.4812,84.5076,32333.0
2019-07-31 10:40:00,96.02,96.04,95.95,96.01,37208.0,84.4988,84.5164,84.4372,84.49,37208.0
2019-07-31 10:45:00,96.01,96.02,95.97,95.98,32578.0,84.49,84.4988,84.4548,84.4636,32578.0
2019-07-31 10:50:00,95.98,96.05,95.97,96.04,40777.0,84.4636,84.5252,84.4548,84.5164,40777.0
2019-07-31 10:55:00,96.03,96.05,95.99,96.0,53293.0,84.5076,84.5252,84.4724,84.4812,53293.0
2019-07-31 11:00:00,96.01,96.13,96.0,96.12,52124.0,84.49,84.5956,84.4812,84.5868,52124.0
2019-07-31 11:05:00,96.12,96.15,96.09,96.13,54949.0,84.5868,84.6132,84.5604,84.5956,54949.0
2019-07-31 11:10:00,96.12,96.13,95.68,95.94,167353.0,84.5868,84.5956,84.1996,84.4284,167353.0
2019-07-31 11:15:00,95.93,95.97,95.8,95.8,61364.0,84.4196,84.4548,84.3052,84.3052,61364.0
2019-07-31 11:20:00,95.81,95.86,95.73,95.81,67167.0,84.314,84.358,84.2436,84.314,67167.0
2019-07-31 11:25:00,95.82,95.83,95.68,95.75,50442.0,84.3228,84.3316,84.1996,84.2612,50442.0
2019-07-31 11:30:00,95.75,95.81,95.69,95.8,70241.0,84.2612,84.314,84.2084,84.3052,70241.0
2019-07-31 11:35:00,95.8,95.81,95.71,95.76,39070.0,84.3052,84.314,84.226,84.27,39070.0
2019-07-31 11:40:00,95.77,95.77,95.71,95.75,35105.0,84.2788,84.2788,84.226,84.2612,35105.0
2019-07-31 11:45:00,95.74,95.76,95.71,95.72,43642.0,84.2524,84.27,84.226,84.2348,43642.0
2019-07-31 11:50:00,95.73,95.75,95.71,95.72,41843.0,84.2436,84.2612,84.226,84.2348,41843.0
2019-07-31 11:55:00,95.72,95.74,95.65,95.72,47605.0,84.2348,84.2524,84.1732,84.2348,47605.0
2019-07-31 12:00:00,95.72,95.75,95.68,95.68,36678.0,84.2348,84.2612,84.1996,84.1996,36678.0
2019-07-31 12:05:00,95.68,95.72,95.67,95.7,46681.0,84.1996,84.2348,84.1908,84.2172,46681.0
2019-07-31 12:10:00,95.7,95.75,95.66,95.75,57832.0,84.2172,84.2612,84.182,84.2612,57832.0
2019-07-31 12:15:00,95.76,95.79,95.73,95.77,40358.0,84.27,84.2964,84.2436,84.2788,40358.0
2019-07-31 12:20:00,95.76,95.78,95.68,95.7,31126.0,84.27,84.2876,84.1996,84.2172,31126.0
2019-07-31 12:25:00,95.7,95.73,95.69,95.71,28880.0,84.2172,84.2436,84.2084,84.226,28880.0
2019-07-31 12:30:00,95.72,95.75,95.69,95.7,29195.0,84.2348,84.2612,84.2084,84.2172,29195.0
2019-07-31 12:35:00,95.7,95.75,95.7,95.71,21270.0,84.2172,84.2612,84.2172,84.226,21270.0
2019-07-31 12:40:00,95.71,95.74,95.71,95.71,26779.0,84.226,84.2524,84.226,84.226,26779.0
2019-07-31 12:45:00,95.71,95.72,95.69,95.71,32453.0,84.226,84.2348,84.2084,84.226,32453.0
2019-07-31 12:50:00,95.72,95.72,95.66,95.69,33899.0,84.2348,84.2348,84.182,84.2084,33899.0
2019-07-31 12:55:00,95.68,95.69,95.65,95.69,21892.0,84.1996,84.2084,84.1732,84.2084,21892.0
2019-07-31 13:00:00,95.7,95.71,95.67,95.67,41078.0,84.2172,84.226,84.1908,84.1908,41078.0
2019-07-31 13:05:00,95.67,95.69,95.65,95.66,22634.0,84.1908,84.2084,84.1732,84.182,22634.0
2019-07-31 13:10:00,95.67,95.72,95.66,95.67,33775.0,84.1908,84.2348,84.182,84.1908,33775.0
2019-07-31 13:15:00,95.66,95.7,95.63,95.63,40697.0,84.182,84.2172,84.1556,84.1556,40697.0
2019-07-31 13:20:00,95.64,95.69,95.61,95.64,35537.0,84.1644,84.2084,84.138,84.1644,35537.0
2019-07-31 13:25:00,95.65,95.66,95.62,95.63,35760.0,84.1732,84.182,84.1468,84.1556,35760.0
2019-07-31 13:30:00,95.63,95.63,95.58,95.59,29769.0,84.1556,84.1556,84.1116,84.1204,29769.0
2019-07-31 13:35:00,95.59,95.61,95.56,95.56,26647.0,84.1204,84.138,84.094,84.094,26647.0
2019-07-31 13:40:00,95.56,95.58,95.54,95.54,35974.0,84.094,84.1116,84.0764,84.0764,35974.0
2019-07-31 13:45:00,95.54,95.61,95.5,95.55,68871.0,84.0764,84.138,84.0412,84.0852,68871.0
2019-07-31 13:50:00,95.55,95.55,95.4,95.41,58210.0,84.0852,84.0852,83.9532,83.962,58210.0
2019-07-31 13:55:00,95.42,95.52,95.4,95.5,59436.0,83.9708,84.0588,83.9532,84.0412,59436.0
2019-07-31 14:00:00,95.47,95.54,95.07,95.28,168391.0,84.0148,84.0764,83.6628,83.8476,168391.0
2019-07-31 14:05:00,95.28,95.36,95.17,95.31,105870.0,83.8476,83.918,83.7508,83.874,105870.0
2019-07-31 14:10:00,95.31,95.35,95.24,95.24,131816.0,83.874,83.9092,83.8124,83.8124,131816.0
2019-07-31 14:15:00,95.24,95.31,95.18,95.28,62565.0,83.8124,83.874,83.7596,83.8476,62565.0
2019-07-31 14:20:00,95.26,95.27,95.13,95.15,47053.0,83.83,83.8388,83.7156,83.7332,47053.0
2019-07-31 14:25:00,95.15,95.2,95.15,95.16,60983.0,83.7332,83.7772,83.7332,83.742,60983.0
2019-07-31 14:30:00,95.17,95.28,95.16,95.27,97221.0,83.7508,83.8476,83.742,83.8388,97221.0
2019-07-31 14:35:00,95.27,95.27,94.63,94.65,214795.0,83.8388,83.8388,83.2756,83.2932,214795.0
2019-07-31 14:40:00,94.65,94.7,94.39,94.41,132235.0,83.2932,83.3372,83.0644,83.082,132235.0
2019-07-31 14:45:00,94.42,94.42,93.92,94.0,263806.0,83.0908,83.0908,82.6507,82.7211,263806.0
2019-07-31 14:50:00,94.0,94.12,93.5,94.08,248664.0,82.7211,82.8267,82.2811,82.7915,248664.0
2019-07-31 14:55:00,94.08,94.27,93.97,94.22,159157.0,82.7915,82.9588,82.6947,82.9148,159157.0
2019-07-31 15:00:00,94.19,94.93,94.11,94.56,192281.0,82.8884,83.5396,82.8179,83.214,192281.0
2019-07-31 15:05:00,94.57,94.97,94.57,94.84,108914.0,83.2228,83.5748,83.2228,83.4604,108914.0
2019-07-31 15:10:00,94.84,94.87,94.62,94.75,137261.0,83.4604,83.4868,83.2668,83.3812,137261.0
2019-07-31 15:15:00,94.74,94.84,94.48,94.79,169668.0,83.3724,83.4604,83.1436,83.4164,169668.0
2019-07-31 15:20:00,94.78,95.05,94.74,94.96,103314.0,83.4076,83.6452,83.3724,83.566,103314.0
2019-07-31 15:25:00,94.96,95.03,94.94,94.96,132725.0,83.566,83.6276,83.5484,83.566,132725.0
2019-07-31 15:30:00,94.95,94.97,94.86,94.91,107576.0,83.5572,83.5748,83.478,83.522,107576.0
2019-07-31 15:35:00,94.92,94.99,94.89,94.93,105639.0,83.5308,83.5924,83.5044,83.5396,105639.0
2019-07-31 15:40:00,94.93,94.97,94.83,94.97,90086.0,83.5396,83.5748,83.4516,83.5748,90086.0
2019-07-31 15:45:00,94.97,95.01,94.87,94.94,151334.0,83.5748,83.61,83.4868,83.5484,151334.0
2019-07-31 15:50:00,94.94,94.94,94.78,94.82,206617.0,83.5484,83.5484,83.4076,83.4428,206617.0
2019-07-31 15:55:00,94.81,94.89,94.66,94.68,660223.0,83.434,83.5044,83.302,83.3196,660223.0
2019-08-01 09:30:00,95.01,95.62,94.58,95.58,245610.0,83.61,84.1468,83.2316,84.1116,245610.0
2019-08-01 09:35:00,95.58,95.98,95.54,95.94,89248.0,84.1116,84.4636,84.0764,84.4284,89248.0
2019-08-01 09:40:00,95.94,96.11,95.93,96.08,103506.0,84.4284,84.578,84.4196,84.5516,103506.0
2019-08-01 09:45:00,96.08,96.14,95.77,96.03,76630.0,84.5516,84.6044,84.2788,84.5076,76630.0
2019-08-01 09:50:00,96.03,96.11,95.95,95.95,70372.0,84.5076,84.578,84.4372,84.4372,70372.0
2019-08-01 09:55:00,95.93,96.04,95.78,95.86,69256.0,84.4196,84.5164,84.2876,84.358,69256.0
2019-08-01 10:00:00,95.86,96.03,95.65,95.75,74666.0,84.358,84.5076,84.1732,84.2612,74666.0
2019-08-01 10:05:00,95.74,96.03,95.65,96.0,66017.0,84.2524,84.5076,84.1732,84.4812,66017.0
2019-08-01 10:10:00,95.99,96.17,95.87,96.16,65047.0,84.4724,84.6308,84.3668,84.622,65047.0
2019-08-01 10:15:00,96.16,96.46,96.16,96.44,64154.0,84.622,84.886,84.622,84.8684,64154.0
2019-08-01 10:20:00,96.46,96.64,96.42,96.61,128087.0,84.886,85.0444,84.8508,85.018,128087.0
2019-08-01 10:25:00,96.6,96.81,96.57,96.8,71409.0,85.0092,85.194,84.9828,85.1852,71409.0
2019-08-01 10:30:00,96.8,96.93,96.78,96.85,83186.0,85.1852,85.2996,85.1676,85.2292,83186.0
2019-08-01 10:35:00,96.85,96.9,96.72,96.83,60514.0,85.2292,85.2732,85.1148,85.2116,60514.0
2019-08-01 10:40:00,96.83,96.96,96.78,96.95,74990.0,85.2116,85.326,85.1676,85.3172,74990.0
2019-08-01 10:45:00,96.98,96.98,96.87,96.87,49893.0,85.3436,85.3436,85.2468,85.2468,49893.0
2019-08-01 10:50:00,96.87,97.08,96.87,97.06,67943.0,85.2468,85.4316,85.2468,85.414,67943.0
2019-08-01 10:55:00,97.06,97.07,96.92,96.99,38684.0,85.414,85.4228,85.2908,85.3524,38684.0
2019-08-01 11:00:00,97.0,97.06,96.87,96.93,72119.0,85.3612,85.414,85.2468,85.2996,72119.0
2019-08-01 11:05:00,96.94,96.94,96.7,96.75,95398.0,85.3084,85.3084,85.0972,85.1412,95398.0
2019-08-01 11:10:00,96.76,96.79,96.65,96.73,86643.0,85.15,85.1764,85.0532,85.1236,86643.0
2019-08-01 11:15:00,96.72,96.77,96.55,96.65,145982.0,85.1148,85.1588,84.9652,85.0532,145982.0
2019-08-01 11:20:00,96.65,96.91,96.65,96.9,45879.0,85.0532,85.282,85.0532,85.2732,45879.0
2019-08-01 11:25:00,96.9,97.12,96.89,97.12,71458.0,85.2732,85.4668,85.2644,85.4668,71458.0
2019-08-01 11:30:00,97.12,97.24,97.03,97.2,69923.0,85.4668,85.5724,85.3876,85.5372,69923.0
2019-08-01 11:35:00,97.21,97.29,97.16,97.23,59037.0,85.546,85.6164,85.502,85.5636,59037.0
2019-08-01 11:40:00,97.24,97.28,97.18,97.27,59278.0,85.5724,85.6076,85.5196,85.5988,59278.0
2019-08-01 11:45:00,97.27,97.27,97.14,97.2,41525.0,85.5988,85.5988,85.4844,85.5372,41525.0
2019-08-01 11:50:00,97.19,97.23,97.18,97.2,42579.0,85.5284,85.5636,85.5196,85.5372,42579.0
2019-08-01 11:55:00,97.2,97.22,97.1,97.1,52513.0,85.5372,85.5548,85.4492,85.4492,52513.0
2019-08-01 12:00:00,97.08,97.12,96.99,97.12,50276.0,85.4316,85.4668,85.3524,85.4668,50276.0
2019-08-01 12:05:00,97.11,97.16,97.08,97.16,46708.0,85.458,85.502,85.4316,85.502,46708.0
2019-08-01 12:10:00,97.15,97.17,97.13,97.16,43555.0,85.4932,85.5108,85.4756,85.502,43555.0
2019-08-01 12:15:00,97.15,97.19,97.1,97.16,38549.0,85.4932,85.5284,85.4492,85.502,38549.0
2019-08-01 12:20:00,97.15,97.19,97.12,97.17,39936.0,85.4932,85.5284,85.4668,85.5108,39936.0
2019-08-01 12:25:00,97.17,97.19,97.14,97.18,39499.0,85.5108,85.5284,85.4844,85.5196,39499.0
2019-08-01 12:30:00,97.18,97.43,97.14,97.41,124447.0,85.5196,85.7396,85.4844,85.722,124447.0
2019-08-01 12:35:00,97.42,97.51,97.39,97.48,56797.0,85.7308,85.81,85.7044,85.7836,56797.0
2019-08-01 12:40:00,97.48,97.55,97.42,97.45,50758.0,85.7836,85.8452,85.7308,85.7572,50758.0
2019-08-01 12:45:00,97.46,97.56,97.45,97.52,39364.0,85.766,85.854,85.7572,85.8188,39364.0
2019-08-01 12:50:00,97.52,97.58,97.5,97.54,39424.0,85.8188,85.8716,85.8012,85.8364,39424.0
2019-08-01 12:55:00,97.53,97.53,97.38,97.44,38533.0,85.8276,85.8276,85.6956,85.7484,38533.0
2019-08-01 13:00:00,97.44,97.44,97.31,97.32,40108.0,85.7484,85.7484,85.634,85.6428,40108.0
2019-08-01 13:05:00,97.31,97.36,97.3,97.32,56570.0,85.634,85.678,85.6252,85.6428,56570.0
2019-08-01 13:10:00,97.33,97.35,97.25,97.32,67294.0,85.6516,85.6692,85.5812,85.6428,67294.0
2019-08-01 13:15:00,97.33,97.37,97.3,97.33,43677.0,85.6516,85.6868,85.6252,85.6516,43677.0
2019-08-01 13:20:00,97.33,97.45,97.31,97.43,47693.0,85.6516,85.7572,85.634,85.7396,47693.0
2019-08-01 13:25:00,97.42,97.44,96.66,96.72,280945.0,85.7308,85.7484,85.062,85.1148,280945.0
2019-08-01 13:30:00,96.7,96.92,96.39,96.39,115830.0,85.0972,85.2908,84.8244,84.8244,115830.0
2019-08-01 13:35:00,96.39,96.71,96.25,96.28,94203.0,84.8244,85.106,84.7012,84.7276,94203.0
2019-08-01 13:40:00,96.3,96.6,96.16,96.41,97018.0,84.7452,85.0092,84.622,84.842,97018.0
2019-08-01 13:45:00,96.38,96.55,96.13,96.27,164224.0,84.8156,84.9652,84.5956,84.7188,164224.0
2019-08-01 13:50:00,96.26,96.31,95.55,95.59,170837.0,84.71,84.754,84.0852,84.1204,170837.0
2019-08-01 13:55:00,95.6,96.03,95.57,95.98,95384.0,84.1292,84.5076,84.1028,84.4636,95384.0
2019-08-01 14:00:00,95.94,96.23,95.72,95.73,71481.0,84.4284,84.6836,84.2348,84.2436,71481.0
2019-08-01 14:05:00,95.77,95.99,95.77,95.85,58530.0,84.2788,84.4724,84.2788,84.3492,58530.0
2019-08-01 14:10:00,95.82,95.95,95.56,95.95,70573.0,84.3228,84.4372,84.094,84.4372,70573.0
2019-08-01 14:15:00,95.95,95.97,95.79,95.92,79215.0,84.4372,84.4548,84.2964,84.4108,79215.0
2019-08-01 14:20:00,95.94,95.95,95.65,95.74,93641.0,84.4284,84.4372,84.1732,84.2524,93641.0
2019-08-01 14:25:00,95.75,95.91,95.64,95.91,77639.0,84.2612,84.402,84.1644,84.402,77639.0
2019-08-01 14:30:00,95.92,95.93,95.66,95.78,102465.0,84.4108,84.4196,84.182,84.2876,102465.0
2019-08-01 14:35:00,95.77,95.81,95.58,95.58,88150.0,84.2788,84.314,84.1116,84.1116,88150.0
2019-08-01 14:40:00,95.59,95.74,95.32,95.32,97550.0,84.1204,84.2524,83.8828,83.8828,97550.0
2019-08-01 14:45:00,95.31,95.72,95.24,95.71,83457.0,83.874,84.2348,83.8124,84.226,83457.0
2019-08-01 14:50:00,95.71,95.76,95.62,95.72,71450.0,84.226,84.27,84.1468,84.2348,71450.0
2019-08-01 14:55:00,95.7,95.75,95.59,95.73,71095.0,84.2172,84.2612,84.1204,84.2436,71095.0
2019-08-01 15:00:00,95.74,95.76,95.54,95.72,73182.0,84.2524,84.27,84.0764,84.2348,73182.0
2019-08-01 15:05:00,95.73,95.76,95.64,95.65,60950.0,84.2436,84.27,84.1644,84.1732,60950.0
2019-08-01 15:10:00,95.64,95.67,95.42,95.5,117402.0,84.1644,84.1908,83.9708,84.0412,117402.0
2019-08-01 15:15:00,95.52,95.74,95.47,95.66,69446.0,84.0588,84.2524,84.0148,84.182,69446.0
2019-08-01 15:20:00,95.65,95.9,95.63,95.89,63849.0,84.1732,84.3932,84.1556,84.3844,63849.0
2019-08-01 15:25:00,95.88,96.04,95.83,95.94,89076.0,84.3756,84.5164,84.3316,84.4284,89076.0
2019-08-01 15:30:00,95.94,96.01,95.77,95.8,82905.0,84.4284,84.49,84.2788,84.3052,82905.0
2019-08-01 15:35:00,95.81,95.91,95.71,95.87,92644.0,84.314,84.402,84.226,84.3668,92644.0
2019-08-01 15:40:00,95.86,95.89,95.57,95.64,108001.0,84.358,84.3844,84.1028,84.1644,108001.0
2019-08-01 15:45:00,95.64,95.75,95.58,95.58,104447.0,84.1644,84.2612,84.1116,84.1116,104447.0
2019-08-01 15:50:00,95.58,95.58,95.31,95.34,191099.0,84.1116,84.1116,83.874,83.9004,191099.0
2019-08-01 15:55:00,95.34,95.48,95.24,95.38,275150.0,83.9004,84.0236,83.8124,83.9356,275150.0
2019-08-02 09:30:00,95.08,95.13,94.8,94.91,308455.0,83.6716,83.7156,83.4252,83.522,308455.0
2019-08-02 09:35:00,94.92,95.13,94.81,95.08,65859.0,83.5308,83.7156,83.434,83.6716,65859.0
2019-08-02 09:40:00,95.09,95.63,95.05,95.62,178445.0,83.6804,84.1556,83.6452,84.1468,178445.0
2019-08-02 09:45:00,95.62,95.64,95.15,95.37,94894.0,84.1468,84.1644,83.7332,83.9268,94894.0
2019-08-02 09:50:00,95.39,95.55,95.18,95.3,78371.0,83.9444,84.0852,83.7596,83.8652,78371.0
2019-08-02 09:55:00,95.3,95.47,95.28,95.31,74357.0,83.8652,84.0148,83.8476,83.874,74357.0
2019-08-02 10:00:00,95.3,95.58,95.3,95.42,70979.0,83.8652,84.1116,83.8652,83.9708,70979.0
2019-08-02 10:05:00,95.4,95.46,95.3,95.33,61182.0,83.9532,84.006,83.8652,83.8916,61182.0
2019-08-02 10:10:00,95.33,95.33,95.1,95.22,73208.0,83.8916,83.8916,83.6892,83.7948,73208.0
2019-08-02 10:15:00,95.19,95.41,95.15,95.3,57230.0,83.7684,83.962,83.7332,83.8652,57230.0
2019-08-02 10:20:00,95.3,95.51,95.22,95.5,105241.0,83.8652,84.05,83.7948,84.0412,105241.0
2019-08-02 10:25:00,95.49,95.63,95.45,95.61,51318.0,84.0324,84.1556,83.9972,84.138,51318.0
2019-08-02 10:30:00,95.61,95.7,95.52,95.69,83671.0,84.138,84.2172,84.0588,84.2084,83671.0
2019-08-02 10:35:00,95.7,95.79,95.55,95.79,88322.0,84.2172,84.2964,84.0852,84.2964,88322.0
2019-08-02 10:40:00,95.79,95.89,95.71,95.79,87484.0,84.2964,84.3844,84.226,84.2964,87484.0
2019-08-02 10:45:00,95.78,95.86,95.67,95.68,64331.0,84.2876,84.358,84.1908,84.1996,64331.0
2019-08-02 10:50:00,95.67,95.9,95.66,95.88,78795.0,84.1908,84.3932,84.182,84.3756,78795.0
2019-08-02 10:55:00,95.89,95.98,95.82,95.83,62975.0,84.3844,84.4636,84.3228,84.3316,62975.0
2019-08-02 11:00:00,95.84,95.86,95.65,95.66,59690.0,84.3404,84.358,84.1732,84.182,59690.0
2019-08-02 11:05:00,95.65,95.85,95.65,95.79,39853.0,84.1732,84.3492,84.1732,84.2964,39853.0
2019-08-02 11:10:00,95.8,95.9,95.79,95.86,47831.0,84.3052,84.3932,84.2964,84.358,47831.0
2019-08-02 11:15:00,95.86,96.04,95.81,95.99,66545.0,84.358,84.5164,84.314,84.4724,66545.0
2019-08-02 11:20:00,95.98,96.0,95.79,95.81,62152.0,84.4636,84.4812,84.2964,84.314,62152.0
2019-08-02 11:25:00,95.8,95.81,95.6,95.62,35624.0,84.3052,84.314,84.1292,84.1468,35624.0
2019-08-02 11:30:00,95.64,95.64,95.52,95.59,58329.0,84.1644,84.1644,84.0588,84.1204,58329.0
2019-08-02 11:35:00,95.59,95.61,95.43,95.43,37212.0,84.1204,84.138,83.9796,83.9796,37212.0
2019-08-02 11:40:00,95.41,95.51,95.37,95.38,39374.0,83.962,84.05,83.9268,83.9356,39374.0
2019-08-02 11:45:00,95.38,95.48,95.29,95.43,73088.0,83.9356,84.0236,83.8564,83.9796,73088.0
2019-08-02 11:50:00,95.43,95.58,95.36,95.58,31393.0,83.9796,84.1116,83.918,84.1116,31393.0
2019-08-02 11:55:00,95.57,95.63,95.54,95.59,55361.0,84.1028,84.1556,84.0764,84.1204,55361.0
2019-08-02 12:00:00,95.6,95.61,95.52,95.54,28779.0,84.1292,84.138,84.0588,84.0764,28779.0
2019-08-02 12:05:00,95.53,95.53,95.37,95.48,30331.0,84.0676,84.0676,83.9268,84.0236,30331.0
2019-08-02 12:10:00,95.48,95.54,95.43,95.54,27041.0,84.0236,84.0764,83.9796,84.0764,27041.0
2019-08-02 12:15:00,95.54,95.63,95.53,95.6,37582.0,84.0764,84.1556,84.0676,84.1292,37582.0
2019-08-02 12:20:00,95.59,95.62,95.51,95.53,44147.0,84.1204,84.1468,84.05,84.0676,44147.0
2019-08-02 12:25:00,95.55,95.6,95.52,95.58,24120.0,84.0852,84.1292,84.0588,84.1116,24120.0
2019-08-02 12:30:00,95.57,95.66,95.46,95.52,57765.0,84.1028,84.182,84.006,84.0588,57765.0
2019-08-02 12:35:00,95.52,95.56,95.46,95.53,20549.0,84.0588,84.094,84.006,84.0676,20549.0
2019-08-02 12:40:00,95.52,95.6,95.48,95.56,29487.0,84.0588,84.1292,84.0236,84.094,29487.0
2019-08-02 12:45:00,95.56,95.57,95.45,95.47,35073.0,84.094,84.1028,83.9972,84.0148,35073.0
2019-08-02 12:50:00,95.48,95.59,95.46,95.55,38071.0,84.0236,84.1204,84.006,84.0852,38071.0
2019-08-02 12:55:00,95.55,95.56,95.42,95.46,26395.0,84.0852,84.094,83.9708,84.006,26395.0
2019-08-02 13:00:00,95.46,95.49,95.33,95.45,39079.0,84.006,84.0324,83.8916,83.9972,39079.0
2019-08-02 13:05:00,95.44,95.48,95.4,95.48,39017.0,83.9884,84.0236,83.9532,84.0236,39017.0
2019-08-02 13:10:00,95.48,95.48,95.37,95.44,35682.0,84.0236,84.0236,83.9268,83.9884,35682.0
2019-08-02 13:15:00,95.45,95.49,95.4,95.41,23252.0,83.9972,84.0324,83.9532,83.962,23252.0
2019-08-02 13:20:00,95.41,95.52,95.39,95.49,61712.0,83.962,84.0588,83.9444,84.0324,61712.0
2019-08-02 13:25:00,95.48,95.52,95.42,95.46,25734.0,84.0236,84.0588,83.9708,84.006,25734.0
2019-08-02 13:30:00,95.47,95.5,95.36,95.37,22685.0,84.0148,84.0412,83.918,83.9268,22685.0
2019-08-02 13:35:00,95.38,95.39,95.24,95.29,26302.0,83.9356,83.9444,83.8124,83.8564,26302.0
2019-08-02 13:40:00,95.29,95.35,95.27,95.33,26224.0,83.8564,83.9092,83.8388,83.8916,26224.0
2019-08-02 13:45:00,95.32,95.36,95.27,95.28,31151.0,83.8828,83.918,83.8388,83.8476,31151.0
2019-08-02 13:50:00,95.29,95.29,95.22,95.27,32338.0,83.8564,83.8564,83.7948,83.8388,32338.0
2019-08-02 13:55:00,95.27,95.33,95.19,95.24,34704.0,83.8388,83.8916,83.7684,83.8124,34704.0
2019-08-02 14:00:00,95.23,95.35,95.19,95.3,37937.0,83.8036,83.9092,83.7684,83.8652,37937.0
2019-08-02 14:05:00,95.31,95.57,95.3,95.53,56218.0,83.874,84.1028,83.8652,84.0676,56218.0
2019-08-02 14:10:00,95.54,95.68,95.52,95.65,59635.0,84.0764,84.1996,84.0588,84.1732,59635.0
2019-08-02 14:15:00,95.64,95.64,95.5,95.54,36450.0,84.1644,84.1644,84.0412,84.0764,36450.0
2019-08-02 14:20:00,95.55,95.66,95.54,95.61,53493.0,84.0852,84.182,84.0764,84.138,53493.0
2019-08-02 14:25:00,95.61,95.67,95.5,95.53,39440.0,84.138,84.1908,84.0412,84.0676,39440.0
2019-08-02 14:30:00,95.53,95.56,95.44,95.5,29356.0,84.0676,84.094,83.9884,84.0412,29356.0
2019-08-02 14:35:00,95.5,95.59,95.47,95.59,59653.0,84.0412,84.1204,84.0148,84.1204,59653.0
2019-08-02 14:40:00,95.58,95.64,95.54,95.62,56235.0,84.1116,84.1644,84.0764,84.1468,56235.0
2019-08-02 14:45:00,95.62,95.64,95.53,95.58,40846.0,84.1468,84.1644,84.0676,84.1116,40846.0
2019-08-02 14:50:00,95.58,95.61,95.45,95.5,45856.0,84.1116,84.138,83.9972,84.0412,45856.0
2019-08-02 14:55:00,95.5,95.57,95.45,95.55,44497.0,84.0412,84.1028,83.9972,84.0852,44497.0
2019-08-02 15:00:00,95.56,95.57,95.49,95.5,67742.0,84.094,84.1028,84.0324,84.0412,67742.0
2019-08-02 15:05:00,95.51,95.55,95.43,95.48,41099.0,84.05,84.0852,83.9796,84.0236,41099.0
2019-08-02 15:10:00,95.47,95.47,95.38,95.39,44165.0,84.0148,84.0148,83.9356,83.9444,44165.0
2019-08-02 15:15:00,95.39,95.53,95.34,95.46,60276.0,83.9444,84.0676,83.9004,84.006,60276.0
2019-08-02 15:20:00,95.46,95.67,95.46,95.67,46920.0,84.006,84.1908,84.006,84.1908,46920.0
2019-08-02 15:25:00,95.69,95.79,95.67,95.75,68950.0,84.2084,84.2964,84.1908,84.2612,68950.0
2019-08-02 15:30:00,95.77,95.85,95.73,95.75,60223.0,84.2788,84.3492,84.2436,84.2612,60223.0
2019-08-02 15:35:00,95.74,96.04,95.71,95.87,205281.0,84.2524,84.5164,84.226,84.3668,205281.0
2019-08-02 15:40:00,95.88,95.95,95.79,95.82,57443.0,84.3756,84.4372,84.2964,84.3228,57443.0
2019-08-02 15:45:00,95.8,95.83,95.7,95.71,94802.0,84.3052,84.3316,84.2172,84.226,94802.0
2019-08-02 15:50:00,95.71,95.74,95.31,95.32,172303.0,84.226,84.2524,83.874,83.8828,172303.0
2019-08-02 15:55:00,95.32,95.6,95.31,95.51,300517.0,83.8828,84.1292,83.874,84.05,300517.0
2019-08-05 09:30:00,94.55,95.35,94.42,94.83,308864.0,83.2052,83.9092,83.0908,83.4516,308864.0
2019-08-05 09:35:00,94.78,94.81,94.31,94.35,76903.0,83.4076,83.434,82.994,83.0292,76903.0
2019-08-05 09:40:00,94.37,94.39,93.95,94.02,120888.0,83.0468,83.0644,82.6771,82.7387,120888.0
2019-08-05 09:45:00,94.01,94.17,93.99,94.1,71638.0,82.7299,82.8707,82.7123,82.8091,71638.0
2019-08-05 09:50:00,94.09,94.31,94.02,94.24,62269.0,82.8003,82.994,82.7387,82.9324,62269.0
2019-08-05 09:55:00,94.25,94.4,94.22,94.25,69392.0,82.9412,83.0732,82.9148,82.9412,69392.0
2019-08-05 10:00:00,94.25,94.34,94.11,94.11,65005.0,82.9412,83.0204,82.8179,82.8179,65005.0
2019-08-05 10:05:00,94.13,94.27,94.11,94.2,52081.0,82.8355,82.9588,82.8179,82.8972,52081.0
2019-08-05 10:10:00,94.19,94.4,94.13,94.4,60543.0,82.8884,83.0732,82.8355,83.0732,60543.0
2019-08-05 10:15:00,94.4,94.49,94.25,94.25,37600.0,83.0732,83.1524,82.9412,82.9412,37600.0
2019-08-05 10:20:00,94.28,94.46,94.21,94.45,41043.0,82.9676,83.126,82.906,83.1172,41043.0
2019-08-05 10:25:00,94.45,94.74,94.35,94.73,63165.0,83.1172,83.3724,83.0292,83.3636,63165.0
2019-08-05 10:30:00,94.73,94.76,94.51,94.62,70302.0,83.3636,83.39,83.17,83.2668,70302.0
2019-08-05 10:35:00,94.62,94.75,94.5,94.62,58051.0,83.2668,83.3812,83.1612,83.2668,58051.0
2019-08-05 10:40:00,94.63,94.66,94.13,94.21,77969.0,83.2756,83.302,82.8355,82.906,77969.0
2019-08-05 10:45:00,94.2,94.22,94.02,94.08,84930.0,82.8972,82.9148,82.7387,82.7915,84930.0
2019-08-05 10:50:00,94.08,94.32,94.07,94.29,59571.0,82.7915,83.0028,82.7827,82.9764,59571.0
2019-08-05 10:55:00,94.29,94.37,94.2,94.29,38666.0,82.9764,83.0468,82.8972,82.9764,38666.0
2019-08-05 11:00:00,94.29,94.51,94.24,94.48,56413.0,82.9764,83.17,82.9324,83.1436,56413.0
2019-08-05 11:05:00,94.48,94.52,94.37,94.46,34203.0,83.1436,83.1788,83.0468,83.126,34203.0
2019-08-05 11:10:00,94.48,94.59,94.45,94.57,53734.0,83.1436,83.2404,83.1172,83.2228,53734.0
2019-08-05 11:15:00,94.53,94.57,94.46,94.5,52808.0,83.1876,83.2228,83.126,83.1612,52808.0
2019-08-05 11:20:00,94.49,94.53,94.34,94.35,40243.0,83.1524,83.1876,83.0204,83.0292,40243.0
2019-08-05 11:25:00,94.36,94.37,94.12,94.14,57876.0,83.038,83.0468,82.8267,82.8443,57876.0
2019-08-05 11:30:00,94.15,94.15,94.0,94.0,68411.0,82.8531,82.8531,82.7211,82.7211,68411.0
2019-08-05 11:35:00,94.0,94.12,93.99,94.01,58500.0,82.7211,82.8267,82.7123,82.7299,58500.0
2019-08-05 11:40:00,94.03,94.1,93.99,94.03,41631.0,82.7475,82.8091,82.7123,82.7475,41631.0
2019-08-05 11:45:00,94.05,94.23,94.04,94.15,36690.0,82.7651,82.9236,82.7563,82.8531,36690.0
2019-08-05 11:50:00,94.16,94.2,94.06,94.12,27480.0,82.8619,82.8972,82.7739,82.8267,27480.0
2019-08-05 11:55:00,94.11,94.12,93.97,94.01,42980.0,82.8179,82.8267,82.6947,82.7299,42980.0
2019-08-05 12:00:00,94.01,94.04,93.86,93.89,106470.0,82.7299,82.7563,82.5979,82.6243,106470.0
2019-08-05 12:05:00,93.87,93.95,93.81,93.85,58645.0,82.6067,82.6771,82.5539,82.5891,58645.0
2019-08-05 12:10:00,93.85,93.88,93.77,93.83,44635.0,82.5891,82.6155,82.5187,82.5715,44635.0
2019-08-05 12:15:00,93.83,93.99,93.81,93.98,46905.0,82.5715,82.7123,82.5539,82.7035,46905.0
2019-08-05 12:20:00,93.97,94.09,93.93,94.05,34120.0,82.6947,82.8003,82.6595,82.7651,34120.0
2019-08-05 12:25:00,94.04,94.05,93.93,93.99,53332.0,82.7563,82.7651,82.6595,82.7123,53332.0
2019-08-05 12:30:00,93.98,94.08,93.97,94.02,51827.0,82.7035,82.7915,82.6947,82.7387,51827.0
2019-08-05 12:35:00,94.0,94.08,93.95,93.99,61785.0,82.7211,82.7915,82.6771,82.7123,61785.0
2019-08-05 12:40:00,93.98,93.99,93.78,93.78,43145.0,82.7035,82.7123,82.5275,82.5275,43145.0
2019-08-05 12:45:00,93.79,93.83,93.62,93.65,150185.0,82.5363,82.5715,82.3867,82.4131,150185.0
2019-08-05 12:50:00,93.65,93.71,93.56,93.57,90678.0,82.4131,82.4659,82.3339,82.3427,90678.0
2019-08-05 12:55:00,93.57,93.6,93.3,93.39,110381.0,82.3427,82.3691,82.1051,82.1843,110381.0
2019-08-05 13:00:00,93.39,93.5,93.36,93.44,64538.0,82.1843,82.2811,82.1579,82.2283,64538.0
2019-08-05 13:05:00,93.44,93.57,93.43,93.56,41607.0,82.2283,82.3427,82.2195,82.3339,41607.0
2019-08-05 13:10:00,93.57,93.64,93.56,93.56,30526.0,82.3427,82.4043,82.3339,82.3339,30526.0
2019-08-05 13:15:00,93.58,93.71,93.58,93.67,65012.0,82.3515,82.4659,82.3515,82.4307,65012.0
2019-08-05 13:20:00,93.67,93.76,93.65,93.71,35882.0,82.4307,82.5099,82.4131,82.4659,35882.0
2019-08-05 13:25:00,93.72,93.74,93.61,93.64,43226.0,82.4747,82.4923,82.3779,82.4043,43226.0
2019-08-05 13:30:00,93.63,93.81,93.59,93.78,36202.0,82.3955,82.5539,82.3603,82.5275,36202.0
2019-08-05 13:35:00,93.78,94.04,93.78,94.04,34140.0,82.5275,82.7563,82.5275,82.7563,34140.0
2019-08-05 13:40:00,94.03,95.52,93.57,93.66,143660.0,82.7475,84.0588,82.3427,82.4219,143660.0
2019-08-05 13:45:00,93.64,93.66,93.51,93.66,38374.0,82.4043,82.4219,82.2899,82.4219,38374.0
2019-08-05 13:50:00,93.66,93.68,93.57,93.61,58233.0,82.4219,82.4395,82.3427,82.3779,58233.0
2019-08-05 13:55:00,93.61,93.63,93.54,93.62,59539.0,82.3779,82.3955,82.3163,82.3867,59539.0
2019-08-05 14:00:00,93.61,93.72,93.58,93.68,53770.0,82.3779,82.4747,82.3515,82.4395,53770.0
2019-08-05 14:05:00,93.68,93.7,93.61,93.66,45984.0,82.4395,82.4571,82.3779,82.4219,45984.0
2019-08-05 14:10:00,93.65,93.68,93.55,93.65,65886.0,82.4131,82.4395,82.3251,82.4131,65886.0
2019-08-05 14:15:00,93.65,93.73,93.6,93.65,58708.0,82.4131,82.4835,82.3691,82.4131,58708.0
2019-08-05 14:20:00,93.64,93.7,93.49,93.51,67641.0,82.4043,82.4571,82.2723,82.2899,67641.0
2019-08-05 14:25:00,93.5,93.51,93.32,93.38,69221.0,82.2811,82.2899,82.1227,82.1755,69221.0
2019-08-05 14:30:00,93.36,93.45,93.3,93.43,84929.0,82.1579,82.2371,82.1051,82.2195,84929.0
2019-08-05 14:35:00,93.42,93.54,93.3,93.34,95421.0,82.2107,82.3163,82.1051,82.1403,95421.0
2019-08-05 14:40:00,93.33,93.38,93.21,93.21,75201.0,82.1315,82.1755,82.0259,82.0259,75201.0
2019-08-05 14:45:00,93.22,93.47,93.19,93.38,58921.0,82.0347,82.2547,82.0083,82.1755,58921.0
2019-08-05 14:50:00,93.39,93.49,93.33,93.34,66276.0,82.1843,82.2723,82.1315,82.1403,66276.0
2019-08-05 14:55:00,93.35,93.37,93.24,93.31,65445.0,82.1491,82.1667,82.0523,82.1139,65445.0
2019-08-05 15:00:00,93.31,93.42,93.22,93.23,113510.0,82.1139,82.2107,82.0347,82.0435,113510.0
2019-08-05 15:05:00,93.23,93.25,93.03,93.08,108893.0,82.0435,82.0611,81.8675,81.9115,108893.0
2019-08-05 15:10:00,93.09,93.57,93.07,93.56,100676.0,81.9203,82.3427,81.9027,82.3339,100676.0
2019-08-05 15:15:00,93.56,93.69,93.41,93.65,165721.0,82.3339,82.4483,82.2019,82.4131,165721.0
2019-08-05 15:20:00,93.66,93.85,93.59,93.67,195800.0,82.4219,82.5891,82.3603,82.4307,195800.0
2019-08-05 15:25:00,93.68,93.82,93.53,93.59,146496.0,82.4395,82.5627,82.3075,82.3603,146496.0
2019-08-05 15:30:00,93.58,93.83,93.42,93.76,119475.0,82.3515,82.5715,82.2107,82.5099,119475.0
2019-08-05 15:35:00,93.75,93.97,93.71,93.93,145334.0,82.5011,82.6947,82.4659,82.6595,145334.0
2019-08-05 15:40:00,93.93,94.09,93.85,94.09,146598.0,82.6595,82.8003,82.5891,82.8003,146598.0
2019-08-05 15:45:00,94.09,94.14,93.78,93.87,123516.0,82.8003,82.8443,82.5275,82.6067,123516.0
2019-08-05 15:50:00,93.86,93.92,93.67,93.86,156407.0,82.5979,82.6507,82.4307,82.5979,156407.0
2019-08-05 15:55:00,93.85,93.9,93.66,93.69,421035.0,82.5891,82.6331,82.4219,82.4483,421035.0
2019-08-06 09:30:00,94.31,94.66,93.8,94.5,290356.0,82.994,83.302,82.5451,83.1612,290356.0
2019-08-06 09:35:00,94.5,94.99,94.47,94.96,145861.0,83.1612,83.5924,83.1348,83.566,145861.0
2019-08-06 09:40:00,94.97,95.26,94.92,95.16,112970.0,83.5748,83.83,83.5308,83.742,112970.0
2019-08-06 09:45:00,95.15,95.2,94.89,95.1,113332.0,83.7332,83.7772,83.5044,83.6892,113332.0
2019-08-06 09:50:00,95.12,95.38,95.0,95.29,123025.0,83.7068,83.9356,83.6012,83.8564,123025.0
2019-08-06 09:55:00,95.29,95.48,95.21,95.37,146082.0,83.8564,84.0236,83.786,83.9268,146082.0
2019-08-06 10:00:00,95.38,95.64,95.34,95.34,138307.0,83.9356,84.1644,83.9004,83.9004,138307.0
2019-08-06 10:05:00,95.32,95.49,95.3,95.48,113198.0,83.8828,84.0324,83.8652,84.0236,113198.0
2019-08-06 10:10:00,95.48,95.6,95.28,95.28,169189.0,84.0236,84.1292,83.8476,83.8476,169189.0
2019-08-06 10:15:00,95.27,95.3,95.01,95.03,138688.0,83.8388,83.8652,83.61,83.6276,138688.0
2019-08-06 10:20:00,95.02,95.24,94.98,95.2,75056.0,83.6188,83.8124,83.5836,83.7772,75056.0
2019-08-06 10:25:00,95.21,95.44,95.21,95.39,79525.0,83.786,83.9884,83.786,83.9444,79525.0
2019-08-06 10:30:00,95.39,95.69,95.38,95.52,111347.0,83.9444,84.2084,83.9356,84.0588,111347.0
2019-08-06 10:35:00,95.5,95.62,95.35,95.53,68367.0,84.0412,84.1468,83.9092,84.0676,68367.0
2019-08-06 10:40:00,95.53,95.71,95.5,95.6,69890.0,84.0676,84.226,84.0412,84.1292,69890.0
2019-08-06 10:45:00,95.59,95.61,95.36,95.36,165189.0,84.1204,84.138,83.918,83.918,165189.0
2019-08-06 10:50:00,95.35,95.39,95.16,95.21,73428.0,83.9092,83.9444,83.742,83.786,73428.0
2019-08-06 10:55:00,95.2,95.34,95.13,95.21,64031.0,83.7772,83.9004,83.7156,83.786,64031.0
2019-08-06 11:00:00,95.21,95.23,95.02,95.03,58071.0,83.786,83.8036,83.6188,83.6276,58071.0
2019-08-06 11:05:00,95.05,95.24,95.05,95.1,32780.0,83.6452,83.8124,83.6452,83.6892,32780.0
2019-08-06 11:10:00,95.11,95.18,95.0,95.0,48696.0,83.698,83.7596,83.6012,83.6012,48696.0
2019-08-06 11:15:00,95.0,95.08,94.92,94.92,52260.0,83.6012,83.6716,83.5308,83.5308,52260.0
2019-08-06 11:20:00,94.92,95.02,94.85,95.0,36923.0,83.5308,83.6188,83.4692,83.6012,36923.0
2019-08-06 11:25:00,95.01,95.19,94.97,95.03,43165.0,83.61,83.7684,83.5748,83.6276,43165.0
2019-08-06 11:30:00,95.04,95.15,94.82,94.84,114577.0,83.6364,83.7332,83.4428,83.4604,114577.0
2019-08-06 11:35:00,94.84,94.95,94.77,94.86,31395.0,83.4604,83.5572,83.3988,83.478,31395.0
2019-08-06 11:40:00,94.85,95.09,94.84,95.09,36223.0,83.4692,83.6804,83.4604,83.6804,36223.0
2019-08-06 11:45:00,95.1,95.25,95.04,95.24,27954.0,83.6892,83.8212,83.6364,83.8124,27954.0
2019-08-06 11:50:00,95.25,95.25,95.06,95.1,26854.0,83.8212,83.8212,83.654,83.6892,26854.0
2019-08-06 11:55:00,95.1,95.22,95.02,95.2,41970.0,83.6892,83.7948,83.6188,83.7772,41970.0
2019-08-06 12:00:00,95.21,95.4,95.21,95.23,39113.0,83.786,83.9532,83.786,83.8036,39113.0
2019-08-06 12:05:00,95.23,95.26,95.1,95.19,31320.0,83.8036,83.83,83.6892,83.7684,31320.0
2019-08-06 12:10:00,95.2,95.32,95.15,95.31,27114.0,83.7772,83.8828,83.7332,83.874,27114.0
2019-08-06 12:15:00,95.31,95.32,95.15,95.18,31391.0,83.874,83.8828,83.7332,83.7596,31391.0
2019-08-06 12:20:00,95.18,95.25,95.06,95.09,36354.0,83.7596,83.8212,83.654,83.6804,36354.0
2019-08-06 12:25:00,95.1,95.11,94.97,95.03,32207.0,83.6892,83.698,83.5748,83.6276,32207.0
2019-08-06 12:30:00,95.03,95.12,94.98,95.05,39317.0,83.6276,83.7068,83.5836,83.6452,39317.0
2019-08-06 12:35:00,95.04,95.16,95.04,95.13,42058.0,83.6364,83.742,83.6364,83.7156,42058.0
2019-08-06 12:40:00,95.13,95.18,95.08,95.13,27071.0,83.7156,83.7596,83.6716,83.7156,27071.0
2019-08-06 12:45:00,95.14,95.16,94.9,94.92,33955.0,83.7244,83.742,83.5132,83.5308,33955.0
2019-08-06 12:50:00,94.91,94.93,94.66,94.73,48286.0,83.522,83.5396,83.302,83.3636,48286.0
2019-08-06 12:55:00,94.73,94.87,94.7,94.85,31322.0,83.3636,83.4868,83.3372,83.4692,31322.0
2019-08-06 13:00:00,94.85,95.0,94.85,94.9,35757.0,83.4692,83.6012,83.4692,83.5132,35757.0
2019-08-06 13:05:00,94.9,95.02,94.86,94.97,36567.0,83.5132,83.6188,83.478,83.5748,36567.0
2019-08-06 13:10:00,94.97,95.02,94.89,94.95,25207.0,83.5748,83.6188,83.5044,83.5572,25207.0
2019-08-06 13:15:00,94.95,95.02,94.93,95.01,25884.0,83.5572,83.6188,83.5396,83.61,25884.0
2019-08-06 13:20:00,95.01,95.13,94.96,95.11,41972.0,83.61,83.7156,83.566,83.698,41972.0
2019-08-06 13:25:00,95.12,95.27,95.12,95.21,37098.0,83.7068,83.8388,83.7068,83.786,37098.0
2019-08-06 13:30:00,95.21,95.28,95.17,95.26,37699.0,83.786,83.8476,83.7508,83.83,37699.0
2019-08-06 13:35:00,95.25,95.32,95.18,95.31,49679.0,83.8212,83.8828,83.7596,83.874,49679.0
2019-08-06 13:40:00,95.31,95.35,95.26,95.31,31572.0,83.874,83.9092,83.83,83.874,31572.0
2019-08-06 13:45:00,95.32,95.36,95.25,95.33,27847.0,83.8828,83.918,83.8212,83.8916,27847.0
2019-08-06 13:50:00,95.33,95.38,95.21,95.36,27568.0,83.8916,83.9356,83.786,83.918,27568.0
2019-08-06 13:55:00,95.34,95.37,95.25,95.28,48881.0,83.9004,83.9268,83.8212,83.8476,48881.0
2019-08-06 14:00:00,95.27,95.28,95.16,95.17,25435.0,83.8388,83.8476,83.742,83.7508,25435.0
2019-08-06 14:05:00,95.17,95.2,95.09,95.16,30058.0,83.7508,83.7772,83.6804,83.742,30058.0
2019-08-06 14:10:00,95.18,95.38,95.16,95.33,104880.0,83.7596,83.9356,83.742,83.8916,104880.0
2019-08-06 14:15:00,95.33,95.57,95.33,95.55,50359.0,83.8916,84.1028,83.8916,84.0852,50359.0
2019-08-06 14:20:00,95.55,95.63,95.51,95.57,43762.0,84.0852,84.1556,84.05,84.1028,43762.0
2019-08-06 14:25:00,95.56,95.64,95.51,95.6,28883.0,84.094,84.1644,84.05,84.1292,28883.0
2019-08-06 14:30:00,95.6,95.69,95.53,95.63,42356.0,84.1292,84.2084,84.0676,84.1556,42356.0
2019-08-06 14:35:00,95.65,95.65,95.46,95.49,36686.0,84.1732,84.1732,84.006,84.0324,36686.0
2019-08-06 14:40:00,95.48,95.64,95.44,95.59,41669.0,84.0236,84.1644,83.9884,84.1204,41669.0
2019-08-06 14:45:00,95.58,95.58,95.47,95.48,31664.0,84.1116,84.1116,84.0148,84.0236,31664.0
2019-08-06 14:50:00,95.51,95.54,95.32,95.33,52024.0,84.05,84.0764,83.8828,83.8916,52024.0
2019-08-06 14:55:00,95.35,95.36,95.31,95.34,41003.0,83.9092,83.918,83.874,83.9004,41003.0
2019-08-06 15:00:00,95.36,95.4,95.28,95.31,29999.0,83.918,83.9532,83.8476,83.874,29999.0
2019-08-06 15:05:00,95.3,95.38,95.27,95.28,52865.0,83.8652,83.9356,83.8388,83.8476,52865.0
2019-08-06 15:10:00,95.27,95.35,95.25,95.34,38333.0,83.8388,83.9092,83.8212,83.9004,38333.0
2019-08-06 15:15:00,95.35,95.44,95.33,95.44,41291.0,83.9092,83.9884,83.8916,83.9884,41291.0
2019-08-06 15:20:00,95.44,95.5,95.42,95.45,41152.0,83.9884,84.0412,83.9708,83.9972,41152.0
2019-08-06 15:25:00,95.46,95.46,95.32,95.37,55612.0,84.006,84.006,83.8828,83.9268,55612.0
2019-08-06 15:30:00,95.36,95.37,95.21,95.26,60198.0,83.918,83.9268,83.786,83.83,60198.0
2019-08-06 15:35:00,95.25,95.3,95.23,95.29,71874.0,83.8212,83.8652,83.8036,83.8564,71874.0
2019-08-06 15:40:00,95.3,95.46,95.28,95.44,90789.0,83.8652,84.006,83.8476,83.9884,90789.0
2019-08-06 15:45:00,95.43,95.46,95.29,95.39,77596.0,83.9796,84.006,83.8564,83.9444,77596.0
2019-08-06 15:50:00,95.39,95.47,95.35,95.39,94886.0,83.9444,84.0148,83.9092,83.9444,94886.0
2019-08-06 15:55:00,95.39,95.43,95.25,95.31,269292.0,83.9444,83.9796,83.8212,83.874,269292.0
2019-08-07 09:30:00,94.54,94.8,94.31,94.68,244061.0,83.5109,83.7406,83.3077,83.6346,244061.0
2019-08-07 09:35:00,94.7,94.74,94.42,94.66,114364.0,83.6522,83.6876,83.4049,83.6169,114364.0
2019-08-07 09:40:00,94.67,94.71,94.47,94.54,104762.0,83.6257,83.6611,83.4491,83.5109,104762.0
2019-08-07 09:45:00,94.52,94.53,94.17,94.34,143474.0,83.4932,83.5021,83.1841,83.3342,143474.0
2019-08-07 09:50:00,94.31,94.57,94.27,94.4,99611.0,83.3077,83.5374,83.2724,83.3872,99611.0
2019-08-07 09:55:00,94.39,94.73,94.37,94.5,56635.0,83.3784,83.6787,83.3607,83.4756,56635.0
2019-08-07 10:00:00,94.53,94.68,94.33,94.62,54229.0,83.5021,83.6346,83.3254,83.5816,54229.0
2019-08-07 10:05:00,94.61,94.76,94.52,94.73,60210.0,83.5727,83.7052,83.4932,83.6787,60210.0
2019-08-07 10:10:00,94.76,94.91,94.66,94.72,55531.0,83.7052,83.8377,83.6169,83.6699,55531.0
2019-08-07 10:15:00,94.71,95.01,94.7,94.8,55353.0,83.6611,83.9261,83.6522,83.7406,55353.0
2019-08-07 10:20:00,94.8,94.8,94.62,94.62,36792.0,83.7406,83.7406,83.5816,83.5816,36792.0
2019-08-07 10:25:00,94.65,94.87,94.56,94.66,44410.0,83.6081,83.8024,83.5286,83.6169,44410.0
2019-08-07 10:30:00,94.67,95.01,94.66,94.8,51281.0,83.6257,83.9261,83.6169,83.7406,51281.0
2019-08-07 10:35:00,94.81,94.99,94.78,94.87,36733.0,83.7494,83.9084,83.7229,83.8024,36733.0
2019-08-07 10:40:00,94.86,94.95,94.73,94.79,56599.0,83.7936,83.8731,83.6787,83.7317,56599.0
2019-08-07 10:45:00,94.82,94.94,94.72,94.94,38815.0,83.7582,83.8642,83.6699,83.8642,38815.0
2019-08-07 10:50:00,94.93,95.15,94.89,95.09,37564.0,83.8554,84.0497,83.8201,83.9967,37564.0
2019-08-07 10:55:00,95.09,95.16,95.01,95.13,34734.0,83.9967,84.0586,83.9261,84.0321,34734.0
2019-08-07 11:00:00,95.1,95.2,94.92,94.95,50937.0,84.0056,84.0939,83.8466,83.8731,50937.0
2019-08-07 11:05:00,94.96,95.05,94.9,95.03,84184.0,83.8819,83.9614,83.8289,83.9437,84184.0
2019-08-07 11:10:00,95.04,95.31,95.01,95.29,50596.0,83.9526,84.1911,83.9261,84.1734,50596.0
2019-08-07 11:15:00,95.3,95.33,95.02,95.09,63939.0,84.1822,84.2087,83.9349,83.9967,63939.0
2019-08-07 11:20:00,95.08,95.15,94.88,94.93,44203.0,83.9879,84.0497,83.8112,83.8554,44203.0
2019-08-07 11:25:00,94.95,94.99,94.84,94.92,36246.0,83.8731,83.9084,83.7759,83.8466,36246.0
2019-08-07 11:30:00,94.92,94.94,94.78,94.92,35933.0,83.8466,83.8642,83.7229,83.8466,35933.0
2019-08-07 11:35:00,94.92,94.96,94.86,94.95,56344.0,83.8466,83.8819,83.7936,83.8731,56344.0
2019-08-07 11:40:00,94.97,95.05,94.83,94.93,43830.0,83.8907,83.9614,83.7671,83.8554,43830.0
2019-08-07 11:45:00,94.93,94.97,94.79,94.87,42568.0,83.8554,83.8907,83.7317,83.8024,42568.0
2019-08-07 11:50:00,94.86,94.95,94.85,94.95,57608.0,83.7936,83.8731,83.7847,83.8731,57608.0
2019-08-07 11:55:00,94.98,95.14,94.97,95.01,44577.0,83.8996,84.0409,83.8907,83.9261,44577.0
2019-08-07 12:00:00,95.03,95.06,94.73,94.78,51886.0,83.9437,83.9702,83.6787,83.7229,51886.0
2019-08-07 12:05:00,94.8,94.81,94.69,94.72,65635.0,83.7406,83.7494,83.6434,83.6699,65635.0
2019-08-07 12:10:00,94.74,94.77,94.59,94.73,47534.0,83.6876,83.7141,83.5551,83.6787,47534.0
2019-08-07 12:15:00,94.72,94.84,94.69,94.72,29678.0,83.6699,83.7759,83.6434,83.6699,29678.0
2019-08-07 12:20:00,94.71,94.71,94.52,94.61,38096.0,83.6611,83.6611,83.4932,83.5727,38096.0
2019-08-07 12:25:00,94.62,94.71,94.54,94.68,37649.0,83.5816,83.6611,83.5109,83.6346,37649.0
2019-08-07 12:30:00,94.68,94.93,94.62,94.89,31163.0,83.6346,83.8554,83.5816,83.8201,31163.0
2019-08-07 12:35:00,94.89,95.03,94.83,95.03,28248.0,83.8201,83.9437,83.7671,83.9437,28248.0
2019-08-07 12:40:00,95.03,95.2,95.0,95.17,34896.0,83.9437,84.0939,83.9172,84.0674,34896.0
2019-08-07 12:45:00,95.16,95.22,95.09,95.1,32424.0,84.0586,84.1116,83.9967,84.0056,32424.0
2019-08-07 12:50:00,95.1,95.21,95.1,95.19,43815.0,84.0056,84.1027,84.0056,84.0851,43815.0
2019-08-07 12:55:00,95.18,95.25,95.15,95.23,38755.0,84.0762,84.1381,84.0497,84.1204,38755.0
2019-08-07 13:00:00,95.23,95.27,95.13,95.15,36897.0,84.1204,84.1557,84.0321,84.0497,36897.0
2019-08-07 13:05:00,95.15,95.29,95.13,95.29,50821.0,84.0497,84.1734,84.0321,84.1734,50821.0
2019-08-07 13:10:00,95.28,95.32,95.2,95.29,25578.0,84.1646,84.1999,84.0939,84.1734,25578.0
2019-08-07 13:15:00,95.29,95.31,95.22,95.26,37509.0,84.1734,84.1911,84.1116,84.1469,37509.0
2019-08-07 13:20:00,95.25,95.31,95.2,95.2,29947.0,84.1381,84.1911,84.0939,84.0939,29947.0
2019-08-07 13:25:00,95.19,95.26,95.15,95.2,20393.0,84.0851,84.1469,84.0497,84.0939,20393.0
2019-08-07 13:30:00,95.21,95.52,95.21,95.43,36712.0,84.1027,84.3766,84.1027,84.2971,36712.0
2019-08-07 13:35:00,95.44,95.5,95.42,95.5,30782.0,84.3059,84.3589,84.2882,84.3589,30782.0
2019-08-07 13:40:00,95.52,95.64,95.52,95.58,36170.0,84.3766,84.4826,84.3766,84.4296,36170.0
2019-08-07 13:45:00,95.57,95.64,95.53,95.63,35331.0,84.4207,84.4826,84.3854,84.4737,35331.0
2019-08-07 13:50:00,95.63,95.7,95.51,95.58,52976.0,84.4737,84.5356,84.3677,84.4296,52976.0
2019-08-07 13:55:00,95.58,95.58,95.35,95.36,37561.0,84.4296,84.4296,84.2264,84.2352,37561.0
2019-08-07 14:00:00,95.36,95.47,95.36,95.44,39831.0,84.2352,84.3324,84.2352,84.3059,39831.0
2019-08-07 14:05:00,95.44,95.57,95.44,95.53,29135.0,84.3059,84.4207,84.3059,84.3854,29135.0
2019-08-07 14:10:00,95.53,95.56,95.38,95.42,41729.0,84.3854,84.4119,84.2529,84.2882,41729.0
2019-08-07 14:15:00,95.41,95.41,95.16,95.2,64222.0,84.2794,84.2794,84.0586,84.0939,64222.0
2019-08-07 14:20:00,95.19,95.33,95.19,95.22,34989.0,84.0851,84.2087,84.0851,84.1116,34989.0
2019-08-07 14:25:00,95.22,95.41,95.22,95.39,33791.0,84.1116,84.2794,84.1116,84.2617,33791.0
2019-08-07 14:30:00,95.38,95.47,95.34,95.4,29601.0,84.2529,84.3324,84.2176,84.2706,29601.0
2019-08-07 14:35:00,95.4,95.45,95.31,95.36,36821.0,84.2706,84.3147,84.1911,84.2352,36821.0
2019-08-07 14:40:00,95.35,95.59,95.32,95.54,49959.0,84.2264,84.4384,84.1999,84.3942,49959.0
2019-08-07 14:45:00,95.53,95.58,95.39,95.4,84280.0,84.3854,84.4296,84.2617,84.2706,84280.0
2019-08-07 14:50:00,95.41,95.51,95.41,95.45,44392.0,84.2794,84.3677,84.2794,84.3147,44392.0
2019-08-07 14:55:00,95.45,95.46,95.3,95.42,78651.0,84.3147,84.3236,84.1822,84.2882,78651.0
2019-08-07 15:00:00,95.42,95.44,95.22,95.28,57821.0,84.2882,84.3059,84.1116,84.1646,57821.0
2019-08-07 15:05:00,95.29,95.39,95.24,95.27,40919.0,84.1734,84.2617,84.1292,84.1557,40919.0
2019-08-07 15:10:00,95.26,95.33,95.2,95.28,44783.0,84.1469,84.2087,84.0939,84.1646,44783.0
2019-08-07 15:15:00,95.29,95.42,95.23,95.4,60267.0,84.1734,84.2882,84.1204,84.2706,60267.0
2019-08-07 15:20:00,95.4,95.43,95.35,95.39,71606.0,84.2706,84.2971,84.2264,84.2617,71606.0
2019-08-07 15:25:00,95.4,95.42,95.29,95.39,50592.0,84.2706,84.2882,84.1734,84.2617,50592.0
2019-08-07 15:30:00,95.39,95.57,95.38,95.56,57107.0,84.2617,84.4207,84.2529,84.4119,57107.0
2019-08-07 15:35:00,95.56,95.62,95.49,95.55,77180.0,84.4119,84.4649,84.3501,84.4031,77180.0
2019-08-07 15:40:00,95.54,95.59,95.33,95.34,78043.0,84.3942,84.4384,84.2087,84.2176,78043.0
2019-08-07 15:45:00,95.34,95.38,95.21,95.24,69950.0,84.2176,84.2529,84.1027,84.1292,69950.0
2019-08-07 15:50:00,95.24,95.24,95.13,95.15,95026.0,84.1292,84.1292,84.0321,84.0497,95026.0
2019-08-07 15:55:00,95.15,95.39,95.14,95.19,249934.0,84.0497,84.2617,84.0409,84.0851,249934.0
2019-08-08 09:30:00,95.28,95.28,94.62,94.85,310299.0,84.1646,84.1646,83.5816,83.7847,310299.0
2019-08-08 09:35:00,94.85,95.02,94.53,94.56,142888.0,83.7847,83.9349,83.5021,83.5286,142888.0
2019-08-08 09:40:00,94.55,94.7,94.43,94.66,136002.0,83.5197,83.6522,83.4137,83.6169,136002.0
2019-08-08 09:45:00,94.66,94.91,94.6,94.88,87522.0,83.6169,83.8377,83.5639,83.8112,87522.0
2019-08-08 09:50:00,94.86,95.03,94.6,94.98,56956.0,83.7936,83.9437,83.5639,83.8996,56956.0
2019-08-08 09:55:00,94.97,95.02,94.89,94.95,39229.0,83.8907,83.9349,83.8201,83.8731,39229.0
2019-08-08 10:00:00,94.96,95.12,94.93,95.02,69272.0,83.8819,84.0232,83.8554,83.9349,69272.0
2019-08-08 10:05:00,95.03,95.07,94.85,95.03,98564.0,83.9437,83.9791,83.7847,83.9437,98564.0
2019-08-08 10:10:00,95.04,95.13,94.98,94.98,40739.0,83.9526,84.0321,83.8996,83.8996,40739.0
2019-08-08 10:15:00,94.98,95.22,94.95,95.22,73368.0,83.8996,84.1116,83.8731,84.1116,73368.0
2019-08-08 10:20:00,95.23,95.4,95.19,95.4,44106.0,84.1204,84.2706,84.0851,84.2706,44106.0
2019-08-08 10:25:00,95.37,95.48,95.36,95.47,45282.0,84.2441,84.3412,84.2352,84.3324,45282.0
2019-08-08 10:30:00,95.47,95.48,95.31,95.31,73372.0,84.3324,84.3412,84.1911,84.1911,73372.0
2019-08-08 10:35:00,95.31,95.31,95.15,95.16,80624.0,84.1911,84.1911,84.0497,84.0586,80624.0
2019-08-08 10:40:00,95.16,95.21,95.08,95.18,39283.0,84.0586,84.1027,83.9879,84.0762,39283.0
2019-08-08 10:45:00,95.19,95.23,95.12,95.14,38633.0,84.0851,84.1204,84.0232,84.0409,38633.0
2019-08-08 10:50:00,95.16,95.35,95.16,95.35,48670.0,84.0586,84.2264,84.0586,84.2264,48670.0
2019-08-08 10:55:00,95.36,95.42,95.33,95.33,46804.0,84.2352,84.2882,84.2087,84.2087,46804.0
2019-08-08 11:00:00,95.33,95.4,95.22,95.23,73169.0,84.2087,84.2706,84.1116,84.1204,73169.0
2019-08-08 11:05:00,95.23,95.27,95.14,95.17,47219.0,84.1204,84.1557,84.0409,84.0674,47219.0
2019-08-08 11:10:00,95.17,95.27,95.15,95.23,40982.0,84.0674,84.1557,84.0497,84.1204,40982.0
2019-08-08 11:15:00,95.23,95.3,95.21,95.29,53305.0,84.1204,84.1822,84.1027,84.1734,53305.0
2019-08-08 11:20:00,95.29,95.4,95.27,95.38,67309.0,84.1734,84.2706,84.1557,84.2529,67309.0
2019-08-08 11:25:00,95.38,95.44,95.33,95.38,73265.0,84.2529,84.3059,84.2087,84.2529,73265.0
2019-08-08 11:30:00,95.38,95.58,95.37,95.53,100028.0,84.2529,84.4296,84.2441,84.3854,100028.0
2019-08-08 11:35:00,95.53,95.58,95.37,95.54,244457.0,84.3854,84.4296,84.2441,84.3942,244457.0
2019-08-08 11:40:00,95.55,95.7,95.41,95.68,296195.0,84.4031,84.5356,84.2794,84.5179,296195.0
2019-08-08 11:45:00,95.69,95.73,95.6,95.61,133329.0,84.5267,84.5621,84.4472,84.4561,133329.0
2019-08-08 11:50:00,95.62,95.78,95.61,95.76,56323.0,84.4649,84.6062,84.4561,84.5886,56323.0
2019-08-08 11:55:00,95.77,95.78,95.69,95.71,41685.0,84.5974,84.6062,84.5267,84.5444,41685.0
2019-08-08 12:00:00,95.72,95.79,95.68,95.73,50878.0,84.5532,84.6151,84.5179,84.5621,50878.0
2019-08-08 12:05:00,95.73,95.77,95.72,95.73,45701.0,84.5621,84.5974,84.5532,84.5621,45701.0
2019-08-08 12:10:00,95.74,95.77,95.68,95.73,45895.0,84.5709,84.5974,84.5179,84.5621,45895.0
2019-08-08 12:15:00,95.73,95.84,95.73,95.82,39522.0,84.5621,84.6592,84.5621,84.6416,39522.0
2019-08-08 12:20:00,95.83,95.92,95.81,95.87,59896.0,84.6504,84.7299,84.6327,84.6857,59896.0
2019-08-08 12:25:00,95.87,95.91,95.84,95.85,21738.0,84.6857,84.7211,84.6592,84.6681,21738.0
2019-08-08 12:30:00,95.86,95.95,95.86,95.92,51664.0,84.6769,84.7564,84.6769,84.7299,51664.0
2019-08-08 12:35:00,95.92,95.97,95.86,95.87,70560.0,84.7299,84.7741,84.6769,84.6857,70560.0
2019-08-08 12:40:00,95.87,95.91,95.87,95.91,40889.0,84.6857,84.7211,84.6857,84.7211,40889.0
2019-08-08 12:45:00,95.91,96.03,95.91,96.03,62749.0,84.7211,84.8271,84.7211,84.8271,62749.0
2019-08-08 12:50:00,96.04,96.14,96.03,96.09,85932.0,84.8359,84.9242,84.8271,84.8801,85932.0
2019-08-08 12:55:00,96.08,96.11,96.06,96.11,37868.0,84.8712,84.8977,84.8536,84.8977,37868.0
2019-08-08 13:00:00,96.11,96.18,96.1,96.16,62973.0,84.8977,84.9596,84.8889,84.9419,62973.0
2019-08-08 13:05:00,96.17,96.19,96.1,96.11,97028.0,84.9507,84.9684,84.8889,84.8977,97028.0
2019-08-08 13:10:00,96.11,96.15,96.1,96.13,29216.0,84.8977,84.9331,84.8889,84.9154,29216.0
2019-08-08 13:15:00,96.13,96.16,96.08,96.08,40170.0,84.9154,84.9419,84.8712,84.8712,40170.0
2019-08-08 13:20:00,96.09,96.2,96.08,96.19,42422.0,84.8801,84.9772,84.8712,84.9684,42422.0
2019-08-08 13:25:00,96.18,96.21,96.1,96.1,42783.0,84.9596,84.9861,84.8889,84.8889,42783.0
2019-08-08 13:30:00,96.11,96.22,96.08,96.22,46471.0,84.8977,84.9949,84.8712,84.9949,46471.0
2019-08-08 13:35:00,96.22,96.24,96.16,96.17,64182.0,84.9949,85.0126,84.9419,84.9507,64182.0
2019-08-08 13:40:00,96.17,96.24,96.17,96.22,33187.0,84.9507,85.0126,84.9507,84.9949,33187.0
2019-08-08 13:45:00,96.22,96.26,96.2,96.25,41167.0,84.9949,85.0302,84.9772,85.0214,41167.0
2019-08-08 13:50:00,96.25,96.38,96.23,96.36,53812.0,85.0214,85.1362,85.0037,85.1186,53812.0
2019-08-08 13:55:00,96.35,96.42,96.33,96.33,35590.0,85.1097,85.1716,85.0921,85.0921,35590.0
2019-08-08 14:00:00,96.34,96.35,96.24,96.25,43801.0,85.1009,85.1097,85.0126,85.0214,43801.0
2019-08-08 14:05:00,96.26,96.33,96.23,96.27,37038.0,85.0302,85.0921,85.0037,85.0391,37038.0
2019-08-08 14:10:00,96.27,96.34,96.26,96.29,39389.0,85.0391,85.1009,85.0302,85.0567,39389.0
2019-08-08 14:15:00,96.3,96.32,96.18,96.18,33362.0,85.0656,85.0832,84.9596,84.9596,33362.0
2019-08-08 14:20:00,96.19,96.21,96.08,96.09,43698.0,84.9684,84.9861,84.8712,84.8801,43698.0
2019-08-08 14:25:00,96.1,96.15,95.89,95.92,59946.0,84.8889,84.9331,84.7034,84.7299,59946.0
2019-08-08 14:30:00,95.92,96.11,95.91,96.05,35007.0,84.7299,84.8977,84.7211,84.8447,35007.0
2019-08-08 14:35:00,96.05,96.14,96.04,96.14,30181.0,84.8447,84.9242,84.8359,84.9242,30181.0
2019-08-08 14:40:00,96.14,96.21,96.09,96.19,24947.0,84.9242,84.9861,84.8801,84.9684,24947.0
2019-08-08 14:45:00,96.19,96.21,96.03,96.06,31616.0,84.9684,84.9861,84.8271,84.8536,31616.0
2019-08-08 14:50:00,96.07,96.16,96.06,96.13,22818.0,84.8624,84.9419,84.8536,84.9154,22818.0
2019-08-08 14:55:00,96.13,96.2,96.11,96.15,29346.0,84.9154,84.9772,84.8977,84.9331,29346.0
2019-08-08 15:00:00,96.14,96.21,96.11,96.19,32031.0,84.9242,84.9861,84.8977,84.9684,32031.0
2019-08-08 15:05:00,96.19,96.25,96.18,96.22,27475.0,84.9684,85.0214,84.9596,84.9949,27475.0
2019-08-08 15:10:00,96.21,96.21,96.07,96.08,49761.0,84.9861,84.9861,84.8624,84.8712,49761.0
2019-08-08 15:15:00,96.09,96.11,96.01,96.04,46276.0,84.8801,84.8977,84.8094,84.8359,46276.0
2019-08-08 15:20:00,96.05,96.11,96.02,96.09,35227.0,84.8447,84.8977,84.8182,84.8801,35227.0
2019-08-08 15:25:00,96.1,96.11,95.99,96.02,45206.0,84.8889,84.8977,84.7917,84.8182,45206.0
2019-08-08 15:30:00,96.02,96.17,95.99,96.13,80848.0,84.8182,84.9507,84.7917,84.9154,80848.0
2019-08-08 15:35:00,96.14,96.19,96.12,96.17,63079.0,84.9242,84.9684,84.9066,84.9507,63079.0
2019-08-08 15:40:00,96.17,96.32,96.15,96.31,106678.0,84.9507,85.0832,84.9331,85.0744,106678.0
2019-08-08 15:45:00,96.32,96.38,96.24,96.25,96724.0,85.0832,85.1362,85.0126,85.0214,96724.0
2019-08-08 15:50:00,96.25,96.31,96.19,96.21,104093.0,85.0214,85.0744,84.9684,84.9861,104093.0
2019-08-08 15:55:00,96.2,96.28,96.03,96.28,296897.0,84.9772,85.0479,84.8271,85.0479,296897.0
2019-08-09 09:30:00,96.14,96.69,96.04,96.67,171132.0,84.9242,85.4101,84.8359,85.3924,171132.0
2019-08-09 09:35:00,96.65,96.84,96.6,96.75,78412.0,85.3747,85.5426,85.3306,85.4631,78412.0
2019-08-09 09:40:00,96.75,96.77,96.45,96.5,60121.0,85.4631,85.4807,85.1981,85.2422,60121.0
2019-08-09 09:45:00,96.51,96.58,96.41,96.52,49454.0,85.2511,85.3129,85.1627,85.2599,49454.0
2019-08-09 09:50:00,96.53,96.59,96.43,96.56,49520.0,85.2687,85.3217,85.1804,85.2952,49520.0
2019-08-09 09:55:00,96.57,96.67,96.43,96.54,50046.0,85.3041,85.3924,85.1804,85.2776,50046.0
2019-08-09 10:00:00,96.57,96.58,96.36,96.55,43539.0,85.3041,85.3129,85.1186,85.2864,43539.0
2019-08-09 10:05:00,96.55,96.64,96.24,96.34,57332.0,85.2864,85.3659,85.0126,85.1009,57332.0
2019-08-09 10:10:00,96.36,96.46,96.3,96.36,29969.0,85.1186,85.2069,85.0656,85.1186,29969.0
2019-08-09 10:15:00,96.34,96.34,96.05,96.09,49244.0,85.1009,85.1009,84.8447,84.8801,49244.0
2019-08-09 10:20:00,96.08,96.13,95.85,96.03,44513.0,84.8712,84.9154,84.6681,84.8271,44513.0
2019-08-09 10:25:00,96.06,96.24,95.96,96.15,37391.0,84.8536,85.0126,84.7652,84.9331,37391.0
2019-08-09 10:30:00,96.17,96.22,95.89,95.96,40309.0,84.9507,84.9949,84.7034,84.7652,40309.0
2019-08-09 10:35:00,95.96,96.05,95.91,95.92,28009.0,84.7652,84.8447,84.7211,84.7299,28009.0
2019-08-09 10:40:00,95.92,95.93,95.69,95.79,43079.0,84.7299,84.7387,84.5267,84.6151,43079.0
2019-08-09 10:45:00,95.78,95.84,95.74,95.83,27761.0,84.6062,84.6592,84.5709,84.6504,27761.0
2019-08-09 10:50:00,95.84,95.99,95.84,95.95,33013.0,84.6592,84.7917,84.6592,84.7564,33013.0
2019-08-09 10:55:00,95.94,96.17,95.92,96.12,40490.0,84.7476,84.9507,84.7299,84.9066,40490.0
2019-08-09 11:00:00,96.13,96.19,96.06,96.08,34633.0,84.9154,84.9684,84.8536,84.8712,34633.0
2019-08-09 11:05:00,96.08,96.08,95.85,95.85,26055.0,84.8712,84.8712,84.6681,84.6681,26055.0
2019-08-09 11:10:00,95.84,95.9,95.77,95.85,28496.0,84.6592,84.7122,84.5974,84.6681,28496.0
2019-08-09 11:15:00,95.83,95.97,95.8,95.92,36332.0,84.6504,84.7741,84.6239,84.7299,36332.0
2019-08-09 11:20:00,95.92,95.94,95.78,95.78,29035.0,84.7299,84.7476,84.6062,84.6062,29035.0
2019-08-09 11:25:00,95.76,95.76,95.42,95.44,73623.0,84.5886,84.5886,84.2882,84.3059,73623.0
2019-08-09 11:30:00,95.44,95.6,95.42,95.6,48621.0,84.3059,84.4472,84.2882,84.4472,48621.0
2019-08-09 11:35:00,95.58,95.67,95.55,95.61,35591.0,84.4296,84.5091,84.4031,84.4561,35591.0
2019-08-09 11:40:00,95.63,95.67,95.54,95.56,22628.0,84.4737,84.5091,84.3942,84.4119,22628.0
2019-08-09 11:45:00,95.56,95.69,95.5,95.65,29339.0,84.4119,84.5267,84.3589,84.4914,29339.0
2019-08-09 11:50:00,95.67,95.67,95.54,95.55,25281.0,84.5091,84.5091,84.3942,84.4031,25281.0
2019-08-09 11:55:00,95.54,95.64,95.5,95.56,62347.0,84.3942,84.4826,84.3589,84.4119,62347.0
2019-08-09 12:00:00,95.55,95.62,95.51,95.52,24166.0,84.4031,84.4649,84.3677,84.3766,24166.0
2019-08-09 12:05:00,95.53,95.68,95.47,95.63,51874.0,84.3854,84.5179,84.3324,84.4737,51874.0
2019-08-09 12:10:00,95.62,95.67,95.6,95.64,20397.0,84.4649,84.5091,84.4472,84.4826,20397.0
2019-08-09 12:15:00,95.64,95.64,95.49,95.5,23129.0,84.4826,84.4826,84.3501,84.3589,23129.0
2019-08-09 12:20:00,95.49,95.69,95.47,95.68,53430.0,84.3501,84.5267,84.3324,84.5179,53430.0
2019-08-09 12:25:00,95.67,95.72,95.61,95.67,21576.0,84.5091,84.5532,84.4561,84.5091,21576.0
2019-08-09 12:30:00,95.67,95.77,95.63,95.76,26382.0,84.5091,84.5974,84.4737,84.5886,26382.0
2019-08-09 12:35:00,95.77,95.86,95.69,95.85,55744.0,84.5974,84.6769,84.5267,84.6681,55744.0
2019-08-09 12:40:00,95.85,95.98,95.78,95.95,37363.0,84.6681,84.7829,84.6062,84.7564,37363.0
2019-08-09 12:45:00,95.96,95.99,95.93,95.99,18921.0,84.7652,84.7917,84.7387,84.7917,18921.0
2019-08-09 12:50:00,95.99,96.35,95.99,96.35,46528.0,84.7917,85.1097,84.7917,85.1097,46528.0
2019-08-09 12:55:00,96.36,96.46,96.19,96.22,47925.0,85.1186,85.2069,84.9684,84.9949,47925.0
2019-08-09 13:00:00,96.21,96.36,96.21,96.31,25966.0,84.9861,85.1186,84.9861,85.0744,25966.0
2019-08-09 13:05:00,96.31,96.4,96.3,96.37,24835.0,85.0744,85.1539,85.0656,85.1274,24835.0
2019-08-09 13:10:00,96.37,96.49,96.31,96.43,38402.0,85.1274,85.2334,85.0744,85.1804,38402.0
2019-08-09 13:15:00,96.44,96.58,96.4,96.53,56353.0,85.1892,85.3129,85.1539,85.2687,56353.0
2019-08-09 13:20:00,96.53,96.71,96.53,96.6,44244.0,85.2687,85.4277,85.2687,85.3306,44244.0
2019-08-09 13:25:00,96.61,96.74,96.57,96.63,27120.0,85.3394,85.4542,85.3041,85.3571,27120.0
2019-08-09 13:30:00,96.64,96.8,96.63,96.76,44424.0,85.3659,85.5072,85.3571,85.4719,44424.0
2019-08-09 13:35:00,96.76,96.79,96.7,96.75,19808.0,85.4719,85.4984,85.4189,85.4631,19808.0
2019-08-09 13:40:00,96.75,96.77,96.71,96.75,24523.0,85.4631,85.4807,85.4277,85.4631,24523.0
2019-08-09 13:45:00,96.75,96.76,96.61,96.68,29274.0,85.4631,85.4719,85.3394,85.4012,29274.0
2019-08-09 13:50:00,96.67,96.74,96.63,96.69,20498.0,85.3924,85.4542,85.3571,85.4101,20498.0
2019-08-09 13:55:00,96.7,96.7,96.55,96.59,25066.0,85.4189,85.4189,85.2864,85.3217,25066.0
2019-08-09 14:00:00,96.59,96.6,96.48,96.53,36195.0,85.3217,85.3306,85.2246,85.2687,36195.0
2019-08-09 14:05:00,96.53,96.65,96.53,96.63,30472.0,85.2687,85.3747,85.2687,85.3571,30472.0
2019-08-09 14:10:00,96.64,96.65,96.55,96.56,25484.0,85.3659,85.3747,85.2864,85.2952,25484.0
2019-08-09 14:15:00,96.56,96.65,96.55,96.64,45460.0,85.2952,85.3747,85.2864,85.3659,45460.0
2019-08-09 14:20:00,96.65,96.73,96.58,96.71,37946.0,85.3747,85.4454,85.3129,85.4277,37946.0
2019-08-09 14:25:00,96.72,96.78,96.69,96.71,31219.0,85.4366,85.4896,85.4101,85.4277,31219.0
2019-08-09 14:30:00,96.71,96.82,96.71,96.75,36394.0,85.4277,85.5249,85.4277,85.4631,36394.0
2019-08-09 14:35:00,96.75,96.75,96.54,96.58,29072.0,85.4631,85.4631,85.2776,85.3129,29072.0
2019-08-09 14:40:00,96.57,96.66,96.56,96.57,29842.0,85.3041,85.3836,85.2952,85.3041,29842.0
2019-08-09 14:45:00,96.57,96.59,96.5,96.54,25927.0,85.3041,85.3217,85.2422,85.2776,25927.0
2019-08-09 14:50:00,96.54,96.55,96.49,96.55,27913.0,85.2776,85.2864,85.2334,85.2864,27913.0
2019-08-09 14:55:00,96.54,96.62,96.5,96.5,39773.0,85.2776,85.3482,85.2422,85.2422,39773.0
2019-08-09 15:00:00,96.51,96.68,96.47,96.65,39794.0,85.2511,85.4012,85.2157,85.3747,39794.0
2019-08-09 15:05:00,96.64,96.79,96.62,96.77,48794.0,85.3659,85.4984,85.3482,85.4807,48794.0
2019-08-09 15:10:00,96.77,96.8,96.74,96.76,30314.0,85.4807,85.5072,85.4542,85.4719,30314.0
2019-08-09 15:15:00,96.77,96.77,96.57,96.63,32176.0,85.4807,85.4807,85.3041,85.3571,32176.0
2019-08-09 15:20:00,96.63,96.69,96.59,96.69,30538.0,85.3571,85.4101,85.3217,85.4101,30538.0
2019-08-09 15:25:00,96.69,96.69,96.58,96.62,31502.0,85.4101,85.4101,85.3129,85.3482,31502.0
2019-08-09 15:30:00,96.62,96.75,96.6,96.64,47036.0,85.3482,85.4631,85.3306,85.3659,47036.0
2019-08-09 15:35:00,96.64,96.69,96.61,96.69,45362.0,85.3659,85.4101,85.3394,85.4101,45362.0
2019-08-09 15:40:00,96.68,96.7,96.61,96.61,44115.0,85.4012,85.4189,85.3394,85.3394,44115.0
2019-08-09 15:45:00,96.62,96.64,96.53,96.55,66819.0,85.3482,85.3659,85.2687,85.2864,66819.0
2019-08-09 15:50:00,96.54,96.59,96.34,96.34,102942.0,85.2776,85.3217,85.1009,85.1009,102942.0
2019-08-09 15:55:00,96.34,96.34,96.17,96.3,233469.0,85.1009,85.1009,84.9507,85.0656,233469.0
2019-08-12 09:30:00,95.79,95.89,95.25,95.65,174100.0,84.6151,84.7034,84.1381,84.4914,174100.0
2019-08-12 09:35:00,95.67,95.78,95.34,95.72,73802.0,84.5091,84.6062,84.2176,84.5532,73802.0
2019-08-12 09:40:00,95.72,95.73,95.42,95.52,49866.0,84.5532,84.5621,84.2882,84.3766,49866.0
2019-08-12 09:45:00,95.52,95.6,95.39,95.42,50031.0,84.3766,84.4472,84.2617,84.2882,50031.0
2019-08-12 09:50:00,95.43,95.48,95.28,95.37,55425.0,84.2971,84.3412,84.1646,84.2441,55425.0
2019-08-12 09:55:00,95.36,95.54,95.29,95.37,58099.0,84.2352,84.3942,84.1734,84.2441,58099.0
2019-08-12 10:00:00,95.38,95.56,95.32,95.53,66598.0,84.2529,84.4119,84.1999,84.3854,66598.0
2019-08-12 10:05:00,95.51,95.55,95.37,95.55,65103.0,84.3677,84.4031,84.2441,84.4031,65103.0
2019-08-12 10:10:00,95.54,95.68,95.48,95.65,116950.0,84.3942,84.5179,84.3412,84.4914,116950.0
2019-08-12 10:15:00,95.66,95.83,95.54,95.83,52841.0,84.5002,84.6504,84.3942,84.6504,52841.0
2019-08-12 10:20:00,95.84,95.99,95.8,95.98,64909.0,84.6592,84.7917,84.6239,84.7829,64909.0
2019-08-12 10:25:00,95.99,96.02,95.87,95.89,40775.0,84.7917,84.8182,84.6857,84.7034,40775.0
2019-08-12 10:30:00,95.89,95.94,95.73,95.78,50750.0,84.7034,84.7476,84.5621,84.6062,50750.0
2019-08-12 10:35:00,95.78,95.81,95.72,95.77,33031.0,84.6062,84.6327,84.5532,84.5974,33031.0
2019-08-12 10:40:00,95.78,95.81,95.48,95.51,32476.0,84.6062,84.6327,84.3412,84.3677,32476.0
2019-08-12 10:45:00,95.51,95.54,95.31,95.38,38792.0,84.3677,84.3942,84.1911,84.2529,38792.0
2019-08-12 10:50:00,95.38,95.5,95.33,95.5,37098.0,84.2529,84.3589,84.2087,84.3589,37098.0
2019-08-12 10:55:00,95.51,95.51,95.42,95.43,23979.0,84.3677,84.3677,84.2882,84.2971,23979.0
2019-08-12 11:00:00,95.44,95.46,95.15,95.17,57756.0,84.3059,84.3236,84.0497,84.0674,57756.0
2019-08-12 11:05:00,95.16,95.17,94.96,94.98,89919.0,84.0586,84.0674,83.8819,83.8996,89919.0
2019-08-12 11:10:00,94.98,95.01,94.78,94.84,160327.0,83.8996,83.9261,83.7229,83.7759,160327.0
2019-08-12 11:15:00,94.83,95.04,94.83,95.04,68330.0,83.7671,83.9526,83.7671,83.9526,68330.0
2019-08-12 11:20:00,95.06,95.24,95.06,95.17,48463.0,83.9702,84.1292,83.9702,84.0674,48463.0
2019-08-12 11:25:00,95.16,95.34,95.16,95.25,38117.0,84.0586,84.2176,84.0586,84.1381,38117.0
2019-08-12 11:30:00,95.25,95.32,95.09,95.11,36653.0,84.1381,84.1999,83.9967,84.0144,36653.0
2019-08-12 11:35:00,95.11,95.19,95.1,95.18,34305.0,84.0144,84.0851,84.0056,84.0762,34305.0
2019-08-12 11:40:00,95.17,95.42,95.16,95.41,39873.0,84.0674,84.2882,84.0586,84.2794,39873.0
2019-08-12 11:45:00,95.41,95.5,95.35,95.47,47573.0,84.2794,84.3589,84.2264,84.3324,47573.0
2019-08-12 11:50:00,95.47,95.53,95.45,95.47,32948.0,84.3324,84.3854,84.3147,84.3324,32948.0
2019-08-12 11:55:00,95.47,95.53,95.4,95.4,28943.0,84.3324,84.3854,84.2706,84.2706,28943.0
2019-08-12 12:00:00,95.39,95.39,95.28,95.3,23442.0,84.2617,84.2617,84.1646,84.1822,23442.0
2019-08-12 12:05:00,95.3,95.47,95.28,95.46,26548.0,84.1822,84.3324,84.1646,84.3236,26548.0
2019-08-12 12:10:00,95.46,95.56,95.46,95.54,22978.0,84.3236,84.4119,84.3236,84.3942,22978.0
2019-08-12 12:15:00,95.53,95.55,95.43,95.55,31210.0,84.3854,84.4031,84.2971,84.4031,31210.0
2019-08-12 12:20:00,95.56,95.62,95.55,95.57,27225.0,84.4119,84.4649,84.4031,84.4207,27225.0
2019-08-12 12:25:00,95.57,95.64,95.48,95.62,32755.0,84.4207,84.4826,84.3412,84.4649,32755.0
2019-08-12 12:30:00,95.61,95.74,95.6,95.66,21827.0,84.4561,84.5709,84.4472,84.5002,21827.0
2019-08-12 12:35:00,95.67,95.72,95.63,95.67,22972.0,84.5091,84.5532,84.4737,84.5091,22972.0
2019-08-12 12:40:00,95.67,95.68,95.45,95.62,40453.0,84.5091,84.5179,84.3147,84.4649,40453.0
2019-08-12 12:45:00,95.61,95.61,95.53,95.57,21478.0,84.4561,84.4561,84.3854,84.4207,21478.0
2019-08-12 12:50:00,95.56,95.6,95.36,95.36,25977.0,84.4119,84.4472,84.2352,84.2352,25977.0
2019-08-12 12:55:00,95.35,95.47,95.35,95.42,19864.0,84.2264,84.3324,84.2264,84.2882,19864.0
2019-08-12 13:00:00,95.41,95.42,95.3,95.35,24339.0,84.2794,84.2882,84.1822,84.2264,24339.0
2019-08-12 13:05:00,95.37,95.45,95.31,95.33,31601.0,84.2441,84.3147,84.1911,84.2087,31601.0
2019-08-12 13:10:00,95.31,95.39,95.26,95.35,22724.0,84.1911,84.2617,84.1469,84.2264,22724.0
2019-08-12 13:15:00,95.34,95.34,95.13,95.18,76889.0,84.2176,84.2176,84.0321,84.0762,76889.0
2019-08-12 13:20:00,95.17,95.29,95.17,95.28,21660.0,84.0674,84.1734,84.0674,84.1646,21660.0
2019-08-12 13:25:00,95.28,95.34,95.25,95.28,23315.0,84.1646,84.2176,84.1381,84.1646,23315.0
2019-08-12 13:30:00,95.29,95.38,95.26,95.36,20993.0,84.1734,84.2529,84.1469,84.2352,20993.0
2019-08-12 13:35:00,95.36,95.36,95.19,95.21,32488.0,84.2352,84.2352,84.0851,84.1027,32488.0
2019-08-12 13:40:00,95.22,95.29,95.09,95.11,38929.0,84.1116,84.1734,83.9967,84.0144,38929.0
2019-08-12 13:45:00,95.12,95.12,94.98,95.0,35579.0,84.0232,84.0232,83.8996,83.9172,35579.0
2019-08-12 13:50:00,95.01,95.01,94.85,94.89,69253.0,83.9261,83.9261,83.7847,83.8201,69253.0
2019-08-12 13:55:00,94.89,94.96,94.87,94.89,38661.0,83.8201,83.8819,83.8024,83.8201,38661.0
2019-08-12 14:00:00,94.87,94.92,94.79,94.91,39950.0,83.8024,83.8466,83.7317,83.8377,39950.0
2019-08-12 14:05:00,94.9,94.9,94.77,94.78,48846.0,83.8289,83.8289,83.7141,83.7229,48846.0
2019-08-12 14:10:00,94.78,94.84,94.72,94.73,115972.0,83.7229,83.7759,83.6699,83.6787,115972.0
2019-08-12 14:15:00,94.74,94.79,94.62,94.63,48121.0,83.6876,83.7317,83.5816,83.5904,48121.0
2019-08-12 14:20:00,94.63,94.63,94.51,94.56,45507.0,83.5904,83.5904,83.4844,83.5286,45507.0
2019-08-12 14:25:00,94.55,94.58,94.46,94.49,51994.0,83.5197,83.5462,83.4402,83.4667,51994.0
2019-08-12 14:30:00,94.49,94.6,94.47,94.54,63406.0,83.4667,83.5639,83.4491,83.5109,63406.0
2019-08-12 14:35:00,94.54,94.6,94.51,94.53,51218.0,83.5109,83.5639,83.4844,83.5021,51218.0
2019-08-12 14:40:00,94.53,94.53,94.39,94.44,56480.0,83.5021,83.5021,83.3784,83.4226,56480.0
2019-08-12 14:45:00,94.45,94.53,94.37,94.38,81311.0,83.4314,83.5021,83.3607,83.3696,81311.0
2019-08-12 14:50:00,94.39,94.47,94.37,94.4,52045.0,83.3784,83.4491,83.3607,83.3872,52045.0
2019-08-12 14:55:00,94.4,94.42,94.3,94.39,84661.0,83.3872,83.4049,83.2989,83.3784,84661.0
2019-08-12 15:00:00,94.39,94.65,94.36,94.64,50797.0,83.3784,83.6081,83.3519,83.5992,50797.0
2019-08-12 15:05:00,94.65,94.69,94.54,94.59,58597.0,83.6081,83.6434,83.5109,83.5551,58597.0
2019-08-12 15:10:00,94.58,94.71,94.57,94.71,64138.0,83.5462,83.6611,83.5374,83.6611,64138.0
2019-08-12 15:15:00,94.69,94.77,94.64,94.75,60158.0,83.6434,83.7141,83.5992,83.6964,60158.0
2019-08-12 15:20:00,94.75,94.78,94.69,94.73,48552.0,83.6964,83.7229,83.6434,83.6787,48552.0
2019-08-12 15:25:00,94.72,94.76,94.61,94.73,44607.0,83.6699,83.7052,83.5727,83.6787,44607.0
2019-08-12 15:30:00,94.74,94.87,94.73,94.85,70801.0,83.6876,83.8024,83.6787,83.7847,70801.0
2019-08-12 15:35:00,94.86,94.93,94.77,94.93,52588.0,83.7936,83.8554,83.7141,83.8554,52588.0
2019-08-12 15:40:00,94.94,94.96,94.88,94.9,56677.0,83.8642,83.8819,83.8112,83.8289,56677.0
2019-08-12 15:45:00,94.91,95.01,94.82,94.83,60867.0,83.8377,83.9261,83.7582,83.7671,60867.0
2019-08-12 15:50:00,94.83,94.94,94.82,94.91,85060.0,83.7671,83.8642,83.7582,83.8377,85060.0
2019-08-12 15:55:00,94.9,94.95,94.89,94.9,166079.0,83.8289,83.8731,83.8201,83.8289,166079.0
2019-08-13 09:30:00,94.52,94.98,94.52,94.55,134951.0,83.4932,83.8996,83.4932,83.5197,134951.0
2019-08-13 09:35:00,94.53,94.77,94.42,94.43,160642.0,83.5021,83.7141,83.4049,83.4137,160642.0
2019-08-13 09:40:00,94.41,94.61,94.21,94.55,134115.0,83.3961,83.5727,83.2194,83.5197,134115.0
2019-08-13 09:45:00,94.57,95.15,94.41,94.88,262212.0,83.5374,84.0497,83.3961,83.8112,262212.0
2019-08-13 09:50:00,94.91,94.97,94.61,94.96,121794.0,83.8377,83.8907,83.5727,83.8819,121794.0
2019-08-13 09:55:00,94.97,95.12,94.79,94.83,130965.0,83.8907,84.0232,83.7317,83.7671,130965.0
2019-08-13 10:00:00,94.79,94.97,94.57,94.95,108730.0,83.7317,83.8907,83.5374,83.8731,108730.0
2019-08-13 10:05:00,94.96,94.99,94.61,94.68,98265.0,83.8819,83.9084,83.5727,83.6346,98265.0
2019-08-13 10:10:00,94.69,94.99,94.62,94.98,127391.0,83.6434,83.9084,83.5816,83.8996,127391.0
2019-08-13 10:15:00,94.98,95.37,94.91,95.36,69172.0,83.8996,84.2441,83.8377,84.2352,69172.0
2019-08-13 10:20:00,95.37,95.37,95.06,95.12,52979.0,84.2441,84.2441,83.9702,84.0232,52979.0
2019-08-13 10:25:00,95.12,95.6,95.12,95.41,113948.0,84.0232,84.4472,84.0232,84.2794,113948.0
2019-08-13 10:30:00,95.42,95.48,95.23,95.36,71010.0,84.2882,84.3412,84.1204,84.2352,71010.0
2019-08-13 10:35:00,95.36,95.52,95.32,95.48,63627.0,84.2352,84.3766,84.1999,84.3412,63627.0
2019-08-13 10:40:00,95.49,95.57,95.41,95.53,77829.0,84.3501,84.4207,84.2794,84.3854,77829.0
2019-08-13 10:45:00,95.52,95.65,95.36,95.36,49424.0,84.3766,84.4914,84.2352,84.2352,49424.0
2019-08-13 10:50:00,95.37,95.45,95.29,95.4,47770.0,84.2441,84.3147,84.1734,84.2706,47770.0
2019-08-13 10:55:00,95.39,95.39,95.28,95.3,36801.0,84.2617,84.2617,84.1646,84.1822,36801.0
2019-08-13 11:00:00,95.29,95.36,95.21,95.34,58905.0,84.1734,84.2352,84.1027,84.2176,58905.0
2019-08-13 11:05:00,95.35,95.51,95.3,95.49,36248.0,84.2264,84.3677,84.1822,84.3501,36248.0
2019-08-13 11:10:00,95.49,95.56,95.4,95.52,31208.0,84.3501,84.4119,84.2706,84.3766,31208.0
2019-08-13 11:15:00,95.53,95.55,95.0,95.02,104325.0,84.3854,84.4031,83.9172,83.9349,104325.0
2019-08-13 11:20:00,95.05,95.07,94.96,94.97,100120.0,83.9614,83.9791,83.8819,83.8907,100120.0
2019-08-13 11:25:00,94.95,95.09,94.84,95.02,40087.0,83.8731,83.9967,83.7759,83.9349,40087.0
2019-08-13 11:30:00,95.01,95.04,94.93,94.93,45533.0,83.9261,83.9526,83.8554,83.8554,45533.0
2019-08-13 11:35:00,94.91,95.05,94.87,95.01,39375.0,83.8377,83.9614,83.8024,83.9261,39375.0
2019-08-13 11:40:00,95.01,95.15,94.98,95.13,56032.0,83.9261,84.0497,83.8996,84.0321,56032.0
2019-08-13 11:45:00,95.14,95.21,95.06,95.06,30326.0,84.0409,84.1027,83.9702,83.9702,30326.0
2019-08-13 11:50:00,95.06,95.2,95.03,95.2,29149.0,83.9702,84.0939,83.9437,84.0939,29149.0
2019-08-13 11:55:00,95.21,95.32,95.19,95.3,38133.0,84.1027,84.1999,84.0851,84.1822,38133.0
2019-08-13 12:00:00,95.3,95.36,95.19,95.19,39434.0,84.1822,84.2352,84.0851,84.0851,39434.0
2019-08-13 12:05:00,95.2,95.31,95.14,95.24,36902.0,84.0939,84.1911,84.0409,84.1292,36902.0
2019-08-13 12:10:00,95.24,95.28,95.19,95.27,38119.0,84.1292,84.1646,84.0851,84.1557,38119.0
2019-08-13 12:15:00,95.28,95.4,95.27,95.36,49125.0,84.1646,84.2706,84.1557,84.2352,49125.0
2019-08-13 12:20:00,95.36,95.41,95.32,95.4,39230.0,84.2352,84.2794,84.1999,84.2706,39230.0
2019-08-13 12:25:00,95.39,95.42,95.33,95.33,29153.0,84.2617,84.2882,84.2087,84.2087,29153.0
2019-08-13 12:30:00,95.33,95.35,95.27,95.34,40206.0,84.2087,84.2264,84.1557,84.2176,40206.0
2019-08-13 12:35:00,95.34,95.38,95.22,95.25,39106.0,84.2176,84.2529,84.1116,84.1381,39106.0
2019-08-13 12:40:00,95.25,95.27,95.19,95.27,19046.0,84.1381,84.1557,84.0851,84.1557,19046.0
2019-08-13 12:45:00,95.26,95.33,95.24,95.27,23318.0,84.1469,84.2087,84.1292,84.1557,23318.0
2019-08-13 12:50:00,95.26,95.32,95.22,95.23,28522.0,84.1469,84.1999,84.1116,84.1204,28522.0
2019-08-13 12:55:00,95.25,95.26,95.14,95.23,22662.0,84.1381,84.1469,84.0409,84.1204,22662.0
2019-08-13 13:00:00,95.23,95.23,95.12,95.18,50156.0,84.1204,84.1204,84.0232,84.0762,50156.0
2019-08-13 13:05:00,95.18,95.18,95.04,95.06,66554.0,84.0762,84.0762,83.9526,83.9702,66554.0
2019-08-13 13:10:00,95.06,95.24,95.05,95.23,95758.0,83.9702,84.1292,83.9614,84.1204,95758.0
2019-08-13 13:15:00,95.23,95.27,94.96,95.08,98786.0,84.1204,84.1557,83.8819,83.9879,98786.0
2019-08-13 13:20:00,95.08,95.25,95.04,95.15,71484.0,83.9879,84.1381,83.9526,84.0497,71484.0
2019-08-13 13:25:00,95.15,95.22,95.1,95.2,62834.0,84.0497,84.1116,84.0056,84.0939,62834.0
2019-08-13 13:30:00,95.19,95.29,95.14,95.29,79345.0,84.0851,84.1734,84.0409,84.1734,79345.0
2019-08-13 13:35:00,95.29,95.39,95.28,95.36,74296.0,84.1734,84.2617,84.1646,84.2352,74296.0
2019-08-13 13:40:00,95.36,95.51,95.32,95.5,50788.0,84.2352,84.3677,84.1999,84.3589,50788.0
2019-08-13 13:45:00,95.5,95.59,95.5,95.59,66093.0,84.3589,84.4384,84.3589,84.4384,66093.0
2019-08-13 13:50:00,95.59,95.67,95.55,95.66,75235.0,84.4384,84.5091,84.4031,84.5002,75235.0
2019-08-13 13:55:00,95.66,95.83,95.65,95.78,155944.0,84.5002,84.6504,84.4914,84.6062,155944.0
2019-08-13 14:00:00,95.79,95.85,95.73,95.84,63427.0,84.6151,84.6681,84.5621,84.6592,63427.0
2019-08-13 14:05:00,95.85,95.95,95.83,95.94,73075.0,84.6681,84.7564,84.6504,84.7476,73075.0
2019-08-13 14:10:00,95.95,95.98,95.92,95.97,75073.0,84.7564,84.7829,84.7299,84.7741,75073.0
2019-08-13 14:15:00,95.98,96.07,95.98,96.06,57532.0,84.7829,84.8624,84.7829,84.8536,57532.0
2019-08-13 14:20:00,96.05,96.18,96.01,96.18,93135.0,84.8447,84.9596,84.8094,84.9596,93135.0
2019-08-13 14:25:00,96.18,96.3,96.17,96.3,93286.0,84.9596,85.0656,84.9507,85.0656,93286.0
2019-08-13 14:30:00,96.3,96.38,96.22,96.36,94823.0,85.0656,85.1362,84.9949,85.1186,94823.0
2019-08-13 14:35:00,96.35,96.36,96.07,96.19,96006.0,85.1097,85.1186,84.8624,84.9684,96006.0
2019-08-13 14:40:00,96.2,96.35,96.19,96.33,61120.0,84.9772,85.1097,84.9684,85.0921,61120.0
2019-08-13 14:45:00,96.34,96.38,96.29,96.33,57418.0,85.1009,85.1362,85.0567,85.0921,57418.0
2019-08-13 14:50:00,96.33,96.42,96.29,96.39,68665.0,85.0921,85.1716,85.0567,85.1451,68665.0
2019-08-13 14:55:00,96.39,96.41,96.31,96.37,83400.0,85.1451,85.1627,85.0744,85.1274,83400.0
2019-08-13 15:00:00,96.37,96.37,96.18,96.2,96866.0,85.1274,85.1274,84.9596,84.9772,96866.0
2019-08-13 15:05:00,96.21,96.25,96.11,96.25,67298.0,84.9861,85.0214,84.8977,85.0214,67298.0
2019-08-13 15:10:00,96.24,96.28,96.16,96.24,76421.0,85.0126,85.0479,84.9419,85.0126,76421.0
2019-08-13 15:15:00,96.25,96.39,96.22,96.39,56716.0,85.0214,85.1451,84.9949,85.1451,56716.0
2019-08-13 15:20:00,96.38,96.4,96.3,96.36,99484.0,85.1362,85.1539,85.0656,85.1186,99484.0
2019-08-13 15:25:00,96.36,96.43,96.33,96.41,73397.0,85.1186,85.1804,85.0921,85.1627,73397.0
2019-08-13 15:30:00,96.41,96.45,96.32,96.43,101586.0,85.1627,85.1981,85.0832,85.1804,101586.0
2019-08-13 15:35:00,96.43,96.45,96.35,96.42,110084.0,85.1804,85.1981,85.1097,85.1716,110084.0
2019-08-13 15:40:00,96.43,96.45,96.33,96.38,138223.0,85.1804,85.1981,85.0921,85.1362,138223.0
2019-08-13 15:45:00,96.38,96.47,96.38,96.47,160211.0,85.1362,85.2157,85.1362,85.2157,160211.0
2019-08-13 15:50:00,96.46,96.67,96.44,96.66,234571.0,85.2069,85.3924,85.1892,85.3836,234571.0
2019-08-13 15:55:00,96.65,96.65,96.46,96.63,501107.0,85.3747,85.3747,85.2069,85.3571,501107.0
2019-08-14 09:30:00,95.9,96.97,95.65,96.97,310308.0,84.7122,85.6574,84.4914,85.6574,310308.0
2019-08-14 09:35:00,96.96,97.03,96.7,96.88,236714.0,85.6486,85.7104,85.4189,85.5779,236714.0
2019-08-14 09:40:00,96.87,96.87,96.39,96.52,186034.0,85.5691,85.5691,85.1451,85.2599,186034.0
2019-08-14 09:45:00,96.5,96.5,96.23,96.28,114389.0,85.2422,85.2422,85.0037,85.0479,114389.0
2019-08-14 09:50:00,96.27,96.42,96.17,96.42,98552.0,85.0391,85.1716,84.9507,85.1716,98552.0
2019-08-14 09:55:00,96.41,96.69,96.41,96.69,73648.0,85.1627,85.4101,85.1627,85.4101,73648.0
2019-08-14 10:00:00,96.66,96.72,96.49,96.54,84380.0,85.3836,85.4366,85.2334,85.2776,84380.0
2019-08-14 10:05:00,96.56,96.79,96.52,96.79,87127.0,85.2952,85.4984,85.2599,85.4984,87127.0
2019-08-14 10:10:00,96.78,96.84,96.53,96.57,88765.0,85.4896,85.5426,85.2687,85.3041,88765.0
2019-08-14 10:15:00,96.58,96.68,96.56,96.58,62086.0,85.3129,85.4012,85.2952,85.3129,62086.0
2019-08-14 10:20:00,96.58,96.8,96.58,96.76,60329.0,85.3129,85.5072,85.3129,85.4719,60329.0
2019-08-14 10:25:00,96.76,96.79,96.67,96.73,90765.0,85.4719,85.4984,85.3924,85.4454,90765.0
2019-08-14 10:30:00,96.73,96.74,96.47,96.54,90836.0,85.4454,85.4542,85.2157,85.2776,90836.0
2019-08-14 10:35:00,96.53,96.53,96.26,96.32,73250.0,85.2687,85.2687,85.0302,85.0832,73250.0
2019-08-14 10:40:00,96.32,96.52,96.27,96.5,68866.0,85.0832,85.2599,85.0391,85.2422,68866.0
2019-08-14 10:45:00,96.5,96.5,96.29,96.31,78477.0,85.2422,85.2422,85.0567,85.0744,78477.0
2019-08-14 10:50:00,96.29,96.44,96.25,96.43,65427.0,85.0567,85.1892,85.0214,85.1804,65427.0
2019-08-14 10:55:00,96.43,96.56,96.3,96.3,70130.0,85.1804,85.2952,85.0656,85.0656,70130.0
2019-08-14 11:00:00,96.29,96.38,96.24,96.26,99065.0,85.0567,85.1362,85.0126,85.0302,99065.0
2019-08-14 11:05:00,96.27,96.3,96.16,96.2,66837.0,85.0391,85.0656,84.9419,84.9772,66837.0
2019-08-14 11:10:00,96.21,96.24,96.03,96.04,63522.0,84.9861,85.0126,84.8271,84.8359,63522.0
2019-08-14 11:15:00,96.05,96.05,95.89,95.97,110786.0,84.8447,84.8447,84.7034,84.7741,110786.0
2019-08-14 11:20:00,95.99,96.19,95.98,96.13,71297.0,84.7917,84.9684,84.7829,84.9154,71297.0
2019-08-14 11:25:00,96.13,96.16,96.0,96.03,109988.0,84.9154,84.9419,84.8006,84.8271,109988.0
2019-08-14 11:30:00,96.03,96.18,96.02,96.13,60698.0,84.8271,84.9596,84.8182,84.9154,60698.0
2019-08-14 11:35:00,96.14,96.15,95.97,96.01,62452.0,84.9242,84.9331,84.7741,84.8094,62452.0
2019-08-14 11:40:00,96.02,96.03,95.88,95.89,54443.0,84.8182,84.8271,84.6946,84.7034,54443.0
2019-08-14 11:45:00,95.89,95.9,95.74,95.89,55153.0,84.7034,84.7122,84.5709,84.7034,55153.0
2019-08-14 11:50:00,95.89,96.03,95.89,95.99,56047.0,84.7034,84.8271,84.7034,84.7917,56047.0
2019-08-14 11:55:00,95.99,95.99,95.84,95.92,45448.0,84.7917,84.7917,84.6592,84.7299,45448.0
2019-08-14 12:00:00,95.92,95.92,95.72,95.81,45676.0,84.7299,84.7299,84.5532,84.6327,45676.0
2019-08-14 12:05:00,95.82,95.87,95.77,95.78,48000.0,84.6416,84.6857,84.5974,84.6062,48000.0
2019-08-14 12:10:00,95.77,95.83,95.66,95.79,67976.0,84.5974,84.6504,84.5002,84.6151,67976.0
2019-08-14 12:15:00,95.78,95.8,95.66,95.71,45281.0,84.6062,84.6239,84.5002,84.5444,45281.0
2019-08-14 12:20:00,95.72,95.73,95.55,95.68,44439.0,84.5532,84.5621,84.4031,84.5179,44439.0
2019-08-14 12:25:00,95.67,95.69,95.58,95.64,33704.0,84.5091,84.5267,84.4296,84.4826,33704.0
2019-08-14 12:30:00,95.64,95.78,95.63,95.74,47035.0,84.4826,84.6062,84.4737,84.5709,47035.0
2019-08-14 12:35:00,95.74,95.76,95.64,95.69,43315.0,84.5709,84.5886,84.4826,84.5267,43315.0
2019-08-14 12:40:00,95.69,95.71,95.56,95.61,44239.0,84.5267,84.5444,84.4119,84.4561,44239.0
2019-08-14 12:45:00,95.61,95.66,95.47,95.49,54363.0,84.4561,84.5002,84.3324,84.3501,54363.0
2019-08-14 12:50:00,95.5,95.51,95.42,95.45,68414.0,84.3589,84.3677,84.2882,84.3147,68414.0
2019-08-14 12:55:00,95.45,95.45,95.23,95.31,55801.0,84.3147,84.3147,84.1204,84.1911,55801.0
2019-08-14 13:00:00,95.31,95.4,95.17,95.32,66448.0,84.1911,84.2706,84.0674,84.1999,66448.0
2019-08-14 13:05:00,95.32,95.32,95.21,95.25,54158.0,84.1999,84.1999,84.1027,84.1381,54158.0
2019-08-14 13:10:00,95.26,95.32,95.21,95.3,54190.0,84.1469,84.1999,84.1027,84.1822,54190.0
2019-08-14 13:15:00,95.31,95.37,95.24,95.26,47471.0,84.1911,84.2441,84.1292,84.1469,47471.0
2019-08-14 13:20:00,95.27,95.39,95.24,95.39,41317.0,84.1557,84.2617,84.1292,84.2617,41317.0
2019-08-14 13:25:00,95.38,95.65,95.37,95.54,92065.0,84.2529,84.4914,84.2441,84.3942,92065.0
2019-08-14 13:30:00,95.53,95.71,95.52,95.69,66171.0,84.3854,84.5444,84.3766,84.5267,66171.0
2019-08-14 13:35:00,95.69,95.84,95.67,95.8,60023.0,84.5267,84.6592,84.5091,84.6239,60023.0
2019-08-14 13:40:00,95.81,95.84,95.78,95.8,61854.0,84.6327,84.6592,84.6062,84.6239,61854.0
2019-08-14 13:45:00,95.8,95.83,95.74,95.79,52323.0,84.6239,84.6504,84.5709,84.6151,52323.0
2019-08-14 13:50:00,95.79,95.88,95.79,95.85,38459.0,84.6151,84.6946,84.6151,84.6681,38459.0
2019-08-14 13:55:00,95.84,95.85,95.7,95.74,42889.0,84.6592,84.6681,84.5356,84.5709,42889.0
2019-08-14 14:00:00,95.74,95.79,95.71,95.72,43800.0,84.5709,84.6151,84.5444,84.5532,43800.0
2019-08-14 14:05:00,95.71,95.82,95.69,95.79,53486.0,84.5444,84.6416,84.5267,84.6151,53486.0
2019-08-14 14:10:00,95.8,95.9,95.74,95.77,74490.0,84.6239,84.7122,84.5709,84.5974,74490.0
2019-08-14 14:15:00,95.77,95.92,95.77,95.9,34355.0,84.5974,84.7299,84.5974,84.7122,34355.0
2019-08-14 14:20:00,95.89,95.89,95.61,95.61,50493.0,84.7034,84.7034,84.4561,84.4561,50493.0
2019-08-14 14:25:00,95.63,95.7,95.61,95.62,41595.0,84.4737,84.5356,84.4561,84.4649,41595.0
2019-08-14 14:30:00,95.63,95.68,95.48,95.51,48354.0,84.4737,84.5179,84.3412,84.3677,48354.0
2019-08-14 14:35:00,95.51,95.55,95.42,95.44,40777.0,84.3677,84.4031,84.2882,84.3059,40777.0
2019-08-14 14:40:00,95.44,95.45,95.28,95.45,58840.0,84.3059,84.3147,84.1646,84.3147,58840.0
2019-08-14 14:45:00,95.45,95.51,95.35,95.37,53972.0,84.3147,84.3677,84.2264,84.2441,53972.0
2019-08-14 14:50:00,95.37,95.53,95.35,95.49,55450.0,84.2441,84.3854,84.2264,84.3501,55450.0
2019-08-14 14:55:00,95.52,95.57,95.43,95.43,46019.0,84.3766,84.4207,84.2971,84.2971,46019.0
2019-08-14 15:00:00,95.42,95.79,95.38,95.72,71500.0,84.2882,84.6151,84.2529,84.5532,71500.0
2019-08-14 15:05:00,95.71,95.76,95.63,95.7,50879.0,84.5444,84.5886,84.4737,84.5356,50879.0
2019-08-14 15:10:00,95.68,95.76,95.58,95.61,47279.0,84.5179,84.5886,84.4296,84.4561,47279.0
2019-08-14 15:15:00,95.6,95.61,95.4,95.4,79496.0,84.4472,84.4561,84.2706,84.2706,79496.0
2019-08-14 15:20:00,95.4,95.4,95.16,95.17,79800.0,84.2706,84.2706,84.0586,84.0674,79800.0
2019-08-14 15:25:00,95.17,95.49,95.17,95.3,164514.0,84.0674,84.3501,84.0674,84.1822,164514.0
2019-08-14 15:30:00,95.3,95.3,95.0,95.15,115519.0,84.1822,84.1822,83.9172,84.0497,115519.0
2019-08-14 15:35:00,95.16,95.22,95.08,95.19,109445.0,84.0586,84.1116,83.9879,84.0851,109445.0
2019-08-14 15:40:00,95.19,95.27,95.03,95.14,131018.0,84.0851,84.1557,83.9437,84.0409,131018.0
2019-08-14 15:45:00,95.14,95.28,95.09,95.1,116025.0,84.0409,84.1646,83.9967,84.0056,116025.0
2019-08-14 15:50:00,95.1,95.34,95.09,95.32,165802.0,84.0056,84.2176,83.9967,84.1999,165802.0
2019-08-14 15:55:00,95.31,95.32,94.87,94.91,547182.0,84.1911,84.1999,83.8024,83.8377,547182.0
2019-08-15 09:30:00,95.5,95.54,95.08,95.38,210255.0,84.3589,84.3942,83.9879,84.2529,210255.0
2019-08-15 09:35:00,95.38,95.61,95.15,95.24,73495.0,84.2529,84.4561,84.0497,84.1292,73495.0
2019-08-15 09:40:00,95.23,95.52,94.98,95.51,70856.0,84.1204,84.3766,83.8996,84.3677,70856.0
2019-08-15 09:45:00,95.52,95.88,95.45,95.79,72954.0,84.3766,84.6946,84.3147,84.6151,72954.0
2019-08-15 09:50:00,95.81,95.87,95.55,95.73,77385.0,84.6327,84.6857,84.4031,84.5621,77385.0
2019-08-15 09:55:00,95.73,95.83,95.64,95.75,71820.0,84.5621,84.6504,84.4826,84.5797,71820.0
2019-08-15 10:00:00,95.74,95.89,95.71,95.83,93724.0,84.5709,84.7034,84.5444,84.6504,93724.0
2019-08-15 10:05:00,95.82,96.14,95.76,96.12,76431.0,84.6416,84.9242,84.5886,84.9066,76431.0
2019-08-15 10:10:00,96.12,96.27,96.07,96.14,81684.0,84.9066,85.0391,84.8624,84.9242,81684.0
2019-08-15 10:15:00,96.13,96.19,96.02,96.06,59012.0,84.9154,84.9684,84.8182,84.8536,59012.0
2019-08-15 10:20:00,96.05,96.14,95.99,96.08,63511.0,84.8447,84.9242,84.7917,84.8712,63511.0
2019-08-15 10:25:00,96.07,96.1,95.75,95.75,67523.0,84.8624,84.8889,84.5797,84.5797,67523.0
2019-08-15 10:30:00,95.72,95.79,95.57,95.74,37456.0,84.5532,84.6151,84.4207,84.5709,37456.0
2019-08-15 10:35:00,95.73,95.87,95.72,95.72,44777.0,84.5621,84.6857,84.5532,84.5532,44777.0
2019-08-15 10:40:00,95.71,95.94,95.64,95.93,38275.0,84.5444,84.7476,84.4826,84.7387,38275.0
2019-08-15 10:45:00,95.93,96.01,95.84,95.91,42617.0,84.7387,84.8094,84.6592,84.7211,42617.0
2019-08-15 10:50:00,95.9,95.98,95.77,95.85,44662.0,84.7122,84.7829,84.5974,84.6681,44662.0
2019-08-15 10:55:00,95.86,95.95,95.76,95.78,48766.0,84.6769,84.7564,84.5886,84.6062,48766.0
2019-08-15 11:00:00,95.77,95.82,95.56,95.58,36154.0,84.5974,84.6416,84.4119,84.4296,36154.0
2019-08-15 11:05:00,95.57,95.6,95.3,95.39,48156.0,84.4207,84.4472,84.1822,84.2617,48156.0
2019-08-15 11:10:00,95.4,95.49,95.34,95.45,29904.0,84.2706,84.3501,84.2176,84.3147,29904.0
2019-08-15 11:15:00,95.43,95.55,95.43,95.46,46066.0,84.2971,84.4031,84.2971,84.3236,46066.0
2019-08-15 11:20:00,95.46,95.64,95.37,95.59,38803.0,84.3236,84.4826,84.2441,84.4384,38803.0
2019-08-15 11:25:00,95.58,95.71,95.54,95.69,32475.0,84.4296,84.5444,84.3942,84.5267,32475.0
2019-08-15 11:30:00,95.7,95.77,95.67,95.7,26801.0,84.5356,84.5974,84.5091,84.5356,26801.0
2019-08-15 11:35:00,95.69,95.74,95.61,95.7,49624.0,84.5267,84.5709,84.4561,84.5356,49624.0
2019-08-15 11:40:00,95.68,95.69,95.55,95.59,29838.0,84.5179,84.5267,84.4031,84.4384,29838.0
2019-08-15 11:45:00,95.58,95.66,95.47,95.5,41332.0,84.4296,84.5002,84.3324,84.3589,41332.0
2019-08-15 11:50:00,95.5,95.61,95.4,95.43,30894.0,84.3589,84.4561,84.2706,84.2971,30894.0
2019-08-15 11:55:00,95.44,95.69,95.4,95.65,48814.0,84.3059,84.5267,84.2706,84.4914,48814.0
2019-08-15 12:00:00,95.66,95.66,95.48,95.61,29615.0,84.5002,84.5002,84.3412,84.4561,29615.0
2019-08-15 12:05:00,95.61,95.75,95.59,95.68,46641.0,84.4561,84.5797,84.4384,84.5179,46641.0
2019-08-15 12:10:00,95.66,95.72,95.61,95.64,36750.0,84.5002,84.5532,84.4561,84.4826,36750.0
2019-08-15 12:15:00,95.64,95.68,95.59,95.65,33538.0,84.4826,84.5179,84.4384,84.4914,33538.0
2019-08-15 12:20:00,95.65,95.68,95.52,95.53,34544.0,84.4914,84.5179,84.3766,84.3854,34544.0
2019-08-15 12:25:00,95.54,95.56,95.41,95.44,27212.0,84.3942,84.4119,84.2794,84.3059,27212.0
2019-08-15 12:30:00,95.47,95.5,95.37,95.39,26010.0,84.3324,84.3589,84.2441,84.2617,26010.0
2019-08-15 12:35:00,95.41,95.48,95.36,95.38,22211.0,84.2794,84.3412,84.2352,84.2529,22211.0
2019-08-15 12:40:00,95.36,95.41,95.33,95.34,21086.0,84.2352,84.2794,84.2087,84.2176,21086.0
2019-08-15 12:45:00,95.34,95.37,95.23,95.25,34756.0,84.2176,84.2441,84.1204,84.1381,34756.0
2019-08-15 12:50:00,95.28,95.34,95.18,95.22,29300.0,84.1646,84.2176,84.0762,84.1116,29300.0
2019-08-15 12:55:00,95.23,95.36,95.2,95.32,29624.0,84.1204,84.2352,84.0939,84.1999,29624.0
2019-08-15 13:00:00,95.31,95.39,95.29,95.38,25163.0,84.1911,84.2617,84.1734,84.2529,25163.0
2019-08-15 13:05:00,95.37,95.44,95.28,95.41,28344.0,84.2441,84.3059,84.1646,84.2794,28344.0
2019-08-15 13:10:00,95.4,95.41,95.27,95.29,43164.0,84.2706,84.2794,84.1557,84.1734,43164.0
2019-08-15 13:15:00,95.28,95.41,95.27,95.38,39039.0,84.1646,84.2794,84.1557,84.2529,39039.0
2019-08-15 13:20:00,95.38,95.41,95.32,95.32,22720.0,84.2529,84.2794,84.1999,84.1999,22720.0
2019-08-15 13:25:00,95.32,95.32,95.19,95.21,35843.0,84.1999,84.1999,84.0851,84.1027,35843.0
2019-08-15 13:30:00,95.21,95.3,95.16,95.29,30153.0,84.1027,84.1822,84.0586,84.1734,30153.0
2019-08-15 13:35:00,95.28,95.29,95.06,95.11,49677.0,84.1646,84.1734,83.9702,84.0144,49677.0
2019-08-15 13:40:00,95.12,95.15,94.96,95.01,37816.0,84.0232,84.0497,83.8819,83.9261,37816.0
2019-08-15 13:45:00,95.01,95.04,94.86,94.94,47976.0,83.9261,83.9526,83.7936,83.8642,47976.0
2019-08-15 13:50:00,94.94,94.95,94.61,94.69,47204.0,83.8642,83.8731,83.5727,83.6434,47204.0
2019-08-15 13:55:00,94.72,94.8,94.66,94.76,41521.0,83.6699,83.7406,83.6169,83.7052,41521.0
2019-08-15 14:00:00,94.77,94.84,94.67,94.71,49470.0,83.7141,83.7759,83.6257,83.6611,49470.0
2019-08-15 14:05:00,94.72,94.99,94.66,94.94,57607.0,83.6699,83.9084,83.6169,83.8642,57607.0
2019-08-15 14:10:00,94.97,95.16,94.97,95.09,60727.0,83.8907,84.0586,83.8907,83.9967,60727.0
2019-08-15 14:15:00,95.08,95.1,94.98,95.02,48973.0,83.9879,84.0056,83.8996,83.9349,48973.0
2019-08-15 14:20:00,95.01,95.26,95.0,95.2,49225.0,83.9261,84.1469,83.9172,84.0939,49225.0
2019-08-15 14:25:00,95.18,95.35,95.18,95.32,27892.0,84.0762,84.2264,84.0762,84.1999,27892.0
2019-08-15 14:30:00,95.33,95.38,95.17,95.38,45976.0,84.2087,84.2529,84.0674,84.2529,45976.0
2019-08-15 14:35:00,95.39,95.4,95.11,95.23,41895.0,84.2617,84.2706,84.0144,84.1204,41895.0
2019-08-15 14:40:00,95.24,95.34,95.22,95.33,33807.0,84.1292,84.2176,84.1116,84.2087,33807.0
2019-08-15 14:45:00,95.34,95.45,95.3,95.36,41303.0,84.2176,84.3147,84.1822,84.2352,41303.0
2019-08-15 14:50:00,95.36,95.43,95.23,95.43,56188.0,84.2352,84.2971,84.1204,84.2971,56188.0
2019-08-15 14:55:00,95.45,95.48,95.38,95.4,35325.0,84.3147,84.3412,84.2529,84.2706,35325.0
2019-08-15 15:00:00,95.4,95.69,95.4,95.65,54592.0,84.2706,84.5267,84.2706,84.4914,54592.0
2019-08-15 15:05:00,95.65,95.71,95.54,95.71,42674.0,84.4914,84.5444,84.3942,84.5444,42674.0
2019-08-15 15:10:00,95.72,95.72,95.51,95.63,53280.0,84.5532,84.5532,84.3677,84.4737,53280.0
2019-08-15 15:15:00,95.63,95.63,95.5,95.52,40964.0,84.4737,84.4737,84.3589,84.3766,40964.0
2019-08-15 15:20:00,95.51,95.56,95.35,95.36,33532.0,84.3677,84.4119,84.2264,84.2352,33532.0
2019-08-15 15:25:00,95.36,95.42,95.33,95.38,42057.0,84.2352,84.2882,84.2087,84.2529,42057.0
2019-08-15 15:30:00,95.38,95.45,95.35,95.38,54160.0,84.2529,84.3147,84.2264,84.2529,54160.0
2019-08-15 15:35:00,95.38,95.48,95.35,95.44,57629.0,84.2529,84.3412,84.2264,84.3059,57629.0
2019-08-15 15:40:00,95.45,95.57,95.38,95.56,67518.0,84.3147,84.4207,84.2529,84.4119,67518.0
2019-08-15 15:45:00,95.56,95.68,95.52,95.62,93190.0,84.4119,84.5179,84.3766,84.4649,93190.0
2019-08-15 15:50:00,95.62,95.74,95.57,95.68,164011.0,84.4649,84.5709,84.4207,84.5179,164011.0
2019-08-15 15:55:00,95.67,95.71,95.49,95.54,254923.0,84.5091,84.5444,84.3501,84.3942,254923.0
2019-08-16 09:30:00,96.15,96.47,95.96,96.35,443116.0,84.9331,85.2157,84.7652,85.1097,443116.0
2019-08-16 09:35:00,96.37,96.38,96.08,96.16,48800.0,85.1274,85.1362,84.8712,84.9419,48800.0
2019-08-16 09:40:00,96.18,96.19,95.85,95.86,37026.0,84.9596,84.9684,84.6681,84.6769,37026.0
2019-08-16 09:45:00,95.86,96.1,95.85,96.0,48299.0,84.6769,84.8889,84.6681,84.8006,48299.0
2019-08-16 09:50:00,96.03,96.09,95.96,95.99,31621.0,84.8271,84.8801,84.7652,84.7917,31621.0
2019-08-16 09:55:00,96.0,96.19,95.96,96.17,39716.0,84.8006,84.9684,84.7652,84.9507,39716.0
2019-08-16 10:00:00,96.15,96.27,96.08,96.25,83775.0,84.9331,85.0391,84.8712,85.0214,83775.0
2019-08-16 10:05:00,96.28,96.36,96.1,96.19,49886.0,85.0479,85.1186,84.8889,84.9684,49886.0
2019-08-16 10:10:00,96.2,96.24,96.03,96.06,44772.0,84.9772,85.0126,84.8271,84.8536,44772.0
2019-08-16 10:15:00,96.07,96.26,96.06,96.23,22368.0,84.8624,85.0302,84.8536,85.0037,22368.0
2019-08-16 10:20:00,96.23,96.56,96.2,96.45,89712.0,85.0037,85.2952,84.9772,85.1981,89712.0
2019-08-16 10:25:00,96.45,96.51,96.3,96.38,31537.0,85.1981,85.2511,85.0656,85.1362,31537.0
2019-08-16 10:30:00,96.38,96.41,96.31,96.35,35824.0,85.1362,85.1627,85.0744,85.1097,35824.0
2019-08-16 10:35:00,96.35,96.38,96.29,96.3,33753.0,85.1097,85.1362,85.0567,85.0656,33753.0
2019-08-16 10:40:00,96.31,96.42,96.25,96.38,41364.0,85.0744,85.1716,85.0214,85.1362,41364.0
2019-08-16 10:45:00,96.39,96.44,96.34,96.42,34615.0,85.1451,85.1892,85.1009,85.1716,34615.0
2019-08-16 10:50:00,96.44,96.52,96.43,96.47,53659.0,85.1892,85.2599,85.1804,85.2157,53659.0
2019-08-16 10:55:00,96.49,96.58,96.49,96.57,34386.0,85.2334,85.3129,85.2334,85.3041,34386.0
2019-08-16 11:00:00,96.58,96.71,96.57,96.68,57426.0,85.3129,85.4277,85.3041,85.4012,57426.0
2019-08-16 11:05:00,96.69,96.7,96.51,96.52,45220.0,85.4101,85.4189,85.2511,85.2599,45220.0
2019-08-16 11:10:00,96.53,96.56,96.39,96.41,37010.0,85.2687,85.2952,85.1451,85.1627,37010.0
2019-08-16 11:15:00,96.4,96.5,96.4,96.43,38224.0,85.1539,85.2422,85.1539,85.1804,38224.0
2019-08-16 11:20:00,96.43,96.56,96.43,96.53,55011.0,85.1804,85.2952,85.1804,85.2687,55011.0
2019-08-16 11:25:00,96.54,96.54,96.43,96.47,24383.0,85.2776,85.2776,85.1804,85.2157,24383.0
2019-08-16 11:30:00,96.47,96.51,96.37,96.51,37128.0,85.2157,85.2511,85.1274,85.2511,37128.0
2019-08-16 11:35:00,96.51,96.54,96.41,96.43,28357.0,85.2511,85.2776,85.1627,85.1804,28357.0
2019-08-16 11:40:00,96.44,96.49,96.3,96.34,29276.0,85.1892,85.2334,85.0656,85.1009,29276.0
2019-08-16 11:45:00,96.32,96.48,96.28,96.43,43677.0,85.0832,85.2246,85.0479,85.1804,43677.0
2019-08-16 11:50:00,96.43,96.52,96.41,96.48,25028.0,85.1804,85.2599,85.1627,85.2246,25028.0
2019-08-16 11:55:00,96.48,96.48,96.37,96.38,28491.0,85.2246,85.2246,85.1274,85.1362,28491.0
2019-08-16 12:00:00,96.38,96.4,96.3,96.35,24731.0,85.1362,85.1539,85.0656,85.1097,24731.0
2019-08-16 12:05:00,96.36,96.44,96.33,96.35,22154.0,85.1186,85.1892,85.0921,85.1097,22154.0
2019-08-16 12:10:00,96.34,96.4,96.3,96.4,18936.0,85.1009,85.1539,85.0656,85.1539,18936.0
2019-08-16 12:15:00,96.38,96.4,96.21,96.26,34457.0,85.1362,85.1539,84.9861,85.0302,34457.0
2019-08-16 12:20:00,96.27,96.38,96.26,96.36,24556.0,85.0391,85.1362,85.0302,85.1186,24556.0
2019-08-16 12:25:00,96.37,96.52,96.36,96.51,37563.0,85.1274,85.2599,85.1186,85.2511,37563.0
2019-08-16 12:30:00,96.51,96.55,96.5,96.54,15617.0,85.2511,85.2864,85.2422,85.2776,15617.0
2019-08-16 12:35:00,96.54,96.59,96.47,96.5,32276.0,85.2776,85.3217,85.2157,85.2422,32276.0
2019-08-16 12:40:00,96.5,96.57,96.5,96.55,24537.0,85.2422,85.3041,85.2422,85.2864,24537.0
2019-08-16 12:45:00,96.54,96.59,96.49,96.52,37534.0,85.2776,85.3217,85.2334,85.2599,37534.0
2019-08-16 12:50:00,96.53,96.55,96.5,96.5,14739.0,85.2687,85.2864,85.2422,85.2422,14739.0
2019-08-16 12:55:00,96.51,96.54,96.47,96.49,23630.0,85.2511,85.2776,85.2157,85.2334,23630.0
2019-08-16 13:00:00,96.49,96.55,96.49,96.53,17443.0,85.2334,85.2864,85.2334,85.2687,17443.0
2019-08-16 13:05:00,96.53,96.64,96.53,96.64,28362.0,85.2687,85.3659,85.2687,85.3659,28362.0
2019-08-16 13:10:00,96.62,96.7,96.6,96.66,28556.0,85.3482,85.4189,85.3306,85.3836,28556.0
2019-08-16 13:15:00,96.67,96.7,96.62,96.67,30031.0,85.3924,85.4189,85.3482,85.3924,30031.0
2019-08-16 13:20:00,96.67,96.67,96.6,96.63,25592.0,85.3924,85.3924,85.3306,85.3571,25592.0
2019-08-16 13:25:00,96.64,96.66,96.61,96.64,27701.0,85.3659,85.3836,85.3394,85.3659,27701.0
2019-08-16 13:30:00,96.65,96.69,96.62,96.68,22872.0,85.3747,85.4101,85.3482,85.4012,22872.0
2019-08-16 13:35:00,96.69,96.69,96.59,96.59,20049.0,85.4101,85.4101,85.3217,85.3217,20049.0
2019-08-16 13:40:00,96.6,96.64,96.55,96.56,20395.0,85.3306,85.3659,85.2864,85.2952,20395.0
2019-08-16 13:45:00,96.56,96.59,96.53,96.58,24930.0,85.2952,85.3217,85.2687,85.3129,24930.0
2019-08-16 13:50:00,96.58,96.6,96.56,96.58,32162.0,85.3129,85.3306,85.2952,85.3129,32162.0
2019-08-16 13:55:00,96.57,96.59,96.54,96.55,21227.0,85.3041,85.3217,85.2776,85.2864,21227.0
2019-08-16 14:00:00,96.55,96.55,96.47,96.49,29526.0,85.2864,85.2864,85.2157,85.2334,29526.0
2019-08-16 14:05:00,96.49,96.5,96.36,96.37,26139.0,85.2334,85.2422,85.1186,85.1274,26139.0
2019-08-16 14:10:00,96.36,96.46,96.35,96.46,21721.0,85.1186,85.2069,85.1097,85.2069,21721.0
2019-08-16 14:15:00,96.46,96.49,96.44,96.49,19102.0,85.2069,85.2334,85.1892,85.2334,19102.0
2019-08-16 14:20:00,96.49,96.53,96.47,96.47,28557.0,85.2334,85.2687,85.2157,85.2157,28557.0
2019-08-16 14:25:00,96.48,96.52,96.45,96.52,23414.0,85.2246,85.2599,85.1981,85.2599,23414.0
2019-08-16 14:30:00,96.52,96.58,96.47,96.58,27015.0,85.2599,85.3129,85.2157,85.3129,27015.0
2019-08-16 14:35:00,96.58,96.59,96.38,96.39,31469.0,85.3129,85.3217,85.1362,85.1451,31469.0
2019-08-16 14:40:00,96.39,96.43,96.33,96.34,20157.0,85.1451,85.1804,85.0921,85.1009,20157.0
2019-08-16 14:45:00,96.34,96.41,96.34,96.4,35454.0,85.1009,85.1627,85.1009,85.1539,35454.0
2019-08-16 14:50:00,96.4,96.49,96.4,96.47,16894.0,85.1539,85.2334,85.1539,85.2157,16894.0
2019-08-16 14:55:00,96.48,96.58,96.48,96.56,31081.0,85.2246,85.3129,85.2246,85.2952,31081.0
2019-08-16 15:00:00,96.55,96.6,96.52,96.59,34332.0,85.2864,85.3306,85.2599,85.3217,34332.0
2019-08-16 15:05:00,96.6,96.67,96.59,96.62,41467.0,85.3306,85.3924,85.3217,85.3482,41467.0
2019-08-16 15:10:00,96.61,96.63,96.56,96.62,35984.0,85.3394,85.3571,85.2952,85.3482,35984.0
2019-08-16 15:15:00,96.6,96.68,96.59,96.66,26827.0,85.3306,85.4012,85.3217,85.3836,26827.0
2019-08-16 15:20:00,96.66,96.67,96.52,96.53,29384.0,85.3836,85.3924,85.2599,85.2687,29384.0
2019-08-16 15:25:00,96.52,96.58,96.51,96.56,29487.0,85.2599,85.3129,85.2511,85.2952,29487.0
2019-08-16 15:30:00,96.57,96.57,96.44,96.47,37750.0,85.3041,85.3041,85.1892,85.2157,37750.0
2019-08-16 15:35:00,96.47,96.55,96.44,96.55,43566.0,85.2157,85.2864,85.1892,85.2864,43566.0
2019-08-16 15:40:00,96.54,96.63,96.5,96.63,74448.0,85.2776,85.3571,85.2422,85.3571,74448.0
2019-08-16 15:45:00,96.62,96.65,96.58,96.63,83362.0,85.3482,85.3747,85.3129,85.3571,83362.0
2019-08-16 15:50:00,96.63,96.76,96.6,96.72,147290.0,85.3571,85.4719,85.3306,85.4366,147290.0
2019-08-16 15:55:00,96.73,96.83,96.48,96.51,287791.0,85.4454,85.5337,85.2246,85.2511,287791.0
2019-08-19 09:30:00,97.22,97.41,96.85,97.02,264773.0,85.8782,86.0461,85.5514,85.7016,264773.0
2019-08-19 09:35:00,97.01,97.18,96.92,96.92,76514.0,85.6927,85.8429,85.6132,85.6132,76514.0
2019-08-19 09:40:00,96.91,96.93,96.56,96.57,65595.0,85.6044,85.6221,85.2952,85.3041,65595.0
2019-08-19 09:45:00,96.58,96.58,96.45,96.56,138108.0,85.3129,85.3129,85.1981,85.2952,138108.0
2019-08-19 09:50:00,96.56,96.58,96.37,96.43,98572.0,85.2952,85.3129,85.1274,85.1804,98572.0
2019-08-19 09:55:00,96.42,96.44,96.22,96.26,54359.0,85.1716,85.1892,84.9949,85.0302,54359.0
2019-08-19 10:00:00,96.26,96.51,96.23,96.49,51822.0,85.0302,85.2511,85.0037,85.2334,51822.0
2019-08-19 10:05:00,96.49,96.67,96.49,96.53,64786.0,85.2334,85.3924,85.2334,85.2687,64786.0
2019-08-19 10:10:00,96.53,96.54,96.32,96.37,74515.0,85.2687,85.2776,85.0832,85.1274,74515.0
2019-08-19 10:15:00,96.37,96.5,96.35,96.4,41349.0,85.1274,85.2422,85.1097,85.1539,41349.0
2019-08-19 10:20:00,96.39,96.51,96.35,96.5,34682.0,85.1451,85.2511,85.1097,85.2422,34682.0
2019-08-19 10:25:00,96.5,96.57,96.47,96.5,37615.0,85.2422,85.3041,85.2157,85.2422,37615.0
2019-08-19 10:30:00,96.51,96.55,96.42,96.54,52803.0,85.2511,85.2864,85.1716,85.2776,52803.0
2019-08-19 10:35:00,96.54,96.63,96.46,96.58,43307.0,85.2776,85.3571,85.2069,85.3129,43307.0
2019-08-19 10:40:00,96.59,96.72,96.59,96.67,34723.0,85.3217,85.4366,85.3217,85.3924,34723.0
2019-08-19 10:45:00,96.66,96.84,96.65,96.82,47885.0,85.3836,85.5426,85.3747,85.5249,47885.0
2019-08-19 10:50:00,96.82,96.83,96.74,96.82,49739.0,85.5249,85.5337,85.4542,85.5249,49739.0
2019-08-19 10:55:00,96.82,96.83,96.72,96.76,32591.0,85.5249,85.5337,85.4366,85.4719,32591.0
2019-08-19 11:00:00,96.76,96.81,96.73,96.81,53323.0,85.4719,85.5161,85.4454,85.5161,53323.0
2019-08-19 11:05:00,96.81,96.97,96.8,96.82,51802.0,85.5161,85.6574,85.5072,85.5249,51802.0
2019-08-19 11:10:00,96.83,96.92,96.7,96.71,68123.0,85.5337,85.6132,85.4189,85.4277,68123.0
2019-08-19 11:15:00,96.72,96.83,96.68,96.74,29582.0,85.4366,85.5337,85.4012,85.4542,29582.0
2019-08-19 11:20:00,96.75,96.9,96.71,96.84,77960.0,85.4631,85.5956,85.4277,85.5426,77960.0
2019-08-19 11:25:00,96.85,96.86,96.79,96.8,25756.0,85.5514,85.5602,85.4984,85.5072,25756.0
2019-08-19 11:30:00,96.8,96.91,96.77,96.82,49782.0,85.5072,85.6044,85.4807,85.5249,49782.0
2019-08-19 11:35:00,96.81,96.84,96.79,96.84,31145.0,85.5161,85.5426,85.4984,85.5426,31145.0
2019-08-19 11:40:00,96.83,96.86,96.82,96.86,31533.0,85.5337,85.5602,85.5249,85.5602,31533.0
2019-08-19 11:45:00,96.86,96.89,96.79,96.89,47621.0,85.5602,85.5867,85.4984,85.5867,47621.0
2019-08-19 11:50:00,96.89,96.9,96.77,96.84,37733.0,85.5867,85.5956,85.4807,85.5426,37733.0
2019-08-19 11:55:00,96.84,96.88,96.8,96.81,24685.0,85.5426,85.5779,85.5072,85.5161,24685.0
2019-08-19 12:00:00,96.81,96.82,96.72,96.81,33650.0,85.5161,85.5249,85.4366,85.5161,33650.0
2019-08-19 12:05:00,96.81,96.81,96.76,96.79,27424.0,85.5161,85.5161,85.4719,85.4984,27424.0
2019-08-19 12:10:00,96.79,96.81,96.76,96.81,21814.0,85.4984,85.5161,85.4719,85.5161,21814.0
2019-08-19 12:15:00,96.8,96.83,96.79,96.82,25768.0,85.5072,85.5337,85.4984,85.5249,25768.0
2019-08-19 12:20:00,96.83,96.96,96.81,96.95,33689.0,85.5337,85.6486,85.5161,85.6397,33689.0
2019-08-19 12:25:00,96.95,96.98,96.9,96.94,33515.0,85.6397,85.6662,85.5956,85.6309,33515.0
2019-08-19 12:30:00,96.94,96.95,96.87,96.88,32460.0,85.6309,85.6397,85.5691,85.5779,32460.0
2019-08-19 12:35:00,96.87,96.89,96.86,96.88,42396.0,85.5691,85.5867,85.5602,85.5779,42396.0
2019-08-19 12:40:00,96.88,96.95,96.86,96.95,37364.0,85.5779,85.6397,85.5602,85.6397,37364.0
2019-08-19 12:45:00,96.94,97.03,96.94,96.98,45848.0,85.6309,85.7104,85.6309,85.6662,45848.0
2019-08-19 12:50:00,96.98,97.03,96.98,97.0,26707.0,85.6662,85.7104,85.6662,85.6839,26707.0
2019-08-19 12:55:00,97.0,97.0,96.93,96.95,32078.0,85.6839,85.6839,85.6221,85.6397,32078.0
2019-08-19 13:00:00,96.95,96.96,96.93,96.95,26684.0,85.6397,85.6486,85.6221,85.6397,26684.0
2019-08-19 13:05:00,96.95,96.97,96.93,96.95,29581.0,85.6397,85.6574,85.6221,85.6397,29581.0
2019-08-19 13:10:00,96.95,97.03,96.94,97.02,27960.0,85.6397,85.7104,85.6309,85.7016,27960.0
2019-08-19 13:15:00,97.03,97.03,96.97,97.01,39070.0,85.7104,85.7104,85.6574,85.6927,39070.0
2019-08-19 13:20:00,97.01,97.05,96.97,96.98,41340.0,85.6927,85.7281,85.6574,85.6662,41340.0
2019-08-19 13:25:00,96.98,97.01,96.94,97.01,30628.0,85.6662,85.6927,85.6309,85.6927,30628.0
2019-08-19 13:30:00,97.0,97.0,96.88,96.9,30333.0,85.6839,85.6839,85.5779,85.5956,30333.0
2019-08-19 13:35:00,96.89,96.96,96.89,96.9,32868.0,85.5867,85.6486,85.5867,85.5956,32868.0
2019-08-19 13:40:00,96.91,96.97,96.88,96.93,43353.0,85.6044,85.6574,85.5779,85.6221,43353.0
2019-08-19 13:45:00,96.92,96.97,96.89,96.97,28276.0,85.6132,85.6574,85.5867,85.6574,28276.0
2019-08-19 13:50:00,96.98,97.0,96.94,96.95,34907.0,85.6662,85.6839,85.6309,85.6397,34907.0
2019-08-19 13:55:00,96.95,96.96,96.91,96.92,36429.0,85.6397,85.6486,85.6044,85.6132,36429.0
2019-08-19 14:00:00,96.91,96.93,96.86,96.93,86413.0,85.6044,85.6221,85.5602,85.6221,86413.0
2019-08-19 14:05:00,96.94,96.96,96.92,96.94,67648.0,85.6309,85.6486,85.6132,85.6309,67648.0
2019-08-19 14:10:00,96.94,96.94,96.9,96.91,25982.0,85.6309,85.6309,85.5956,85.6044,25982.0
2019-08-19 14:15:00,96.9,96.91,96.78,96.8,58360.0,85.5956,85.6044,85.4896,85.5072,58360.0
2019-08-19 14:20:00,96.78,96.83,96.77,96.81,26947.0,85.4896,85.5337,85.4807,85.5161,26947.0
2019-08-19 14:25:00,96.82,96.86,96.77,96.86,25575.0,85.5249,85.5602,85.4807,85.5602,25575.0
2019-08-19 14:30:00,96.85,96.85,96.78,96.81,33266.0,85.5514,85.5514,85.4896,85.5161,33266.0
2019-08-19 14:35:00,96.81,96.89,96.81,96.85,31884.0,85.5161,85.5867,85.5161,85.5514,31884.0
2019-08-19 14:40:00,96.86,96.9,96.86,96.88,43657.0,85.5602,85.5956,85.5602,85.5779,43657.0
2019-08-19 14:45:00,96.87,96.98,96.86,96.98,49175.0,85.5691,85.6662,85.5602,85.6662,49175.0
2019-08-19 14:50:00,96.98,97.0,96.91,96.95,50157.0,85.6662,85.6839,85.6044,85.6397,50157.0
2019-08-19 14:55:00,96.95,96.95,96.86,96.87,47594.0,85.6397,85.6397,85.5602,85.5691,47594.0
2019-08-19 15:00:00,96.88,96.91,96.83,96.89,34489.0,85.5779,85.6044,85.5337,85.5867,34489.0
2019-08-19 15:05:00,96.89,96.99,96.87,96.97,46266.0,85.5867,85.6751,85.5691,85.6574,46266.0
2019-08-19 15:10:00,96.96,97.01,96.92,97.0,58584.0,85.6486,85.6927,85.6132,85.6839,58584.0
2019-08-19 15:15:00,97.0,97.0,96.89,96.94,44755.0,85.6839,85.6839,85.5867,85.6309,44755.0
2019-08-19 15:20:00,96.93,96.94,96.87,96.88,31182.0,85.6221,85.6309,85.5691,85.5779,31182.0
2019-08-19 15:25:00,96.88,96.99,96.86,96.97,40711.0,85.5779,85.6751,85.5602,85.6574,40711.0
2019-08-19 15:30:00,96.97,97.0,96.94,96.95,59250.0,85.6574,85.6839,85.6309,85.6397,59250.0
2019-08-19 15:35:00,96.94,96.98,96.87,96.89,103883.0,85.6309,85.6662,85.5691,85.5867,103883.0
2019-08-19 15:40:00,96.88,96.91,96.85,96.88,50609.0,85.5779,85.6044,85.5514,85.5779,50609.0
2019-08-19 15:45:00,96.88,96.88,96.8,96.82,69548.0,85.5779,85.5779,85.5072,85.5249,69548.0
2019-08-19 15:50:00,96.84,96.84,96.8,96.82,67668.0,85.5426,85.5426,85.5072,85.5249,67668.0
2019-08-19 15:55:00,96.82,96.85,96.61,96.66,195528.0,85.5249,85.5514,85.3394,85.3836,195528.0
2019-08-20 09:30:00,96.35,96.48,95.91,96.06,192070.0,85.1097,85.2246,84.7211,84.8536,192070.0
2019-08-20 09:35:00,96.08,96.28,95.85,96.15,76376.0,84.8712,85.0479,84.6681,84.9331,76376.0
2019-08-20 09:40:00,96.17,96.28,95.99,96.26,99645.0,84.9507,85.0479,84.7917,85.0302,99645.0
2019-08-20 09:45:00,96.27,96.46,96.21,96.26,83014.0,85.0391,85.2069,84.9861,85.0302,83014.0
2019-08-20 09:50:00,96.27,96.39,96.22,96.29,50394.0,85.0391,85.1451,84.9949,85.0567,50394.0
2019-08-20 09:55:00,96.28,96.45,96.18,96.19,74906.0,85.0479,85.1981,84.9596,84.9684,74906.0
2019-08-20 10:00:00,96.18,96.4,96.14,96.38,115611.0,84.9596,85.1539,84.9242,85.1362,115611.0
2019-08-20 10:05:00,96.38,96.59,96.34,96.45,239175.0,85.1362,85.3217,85.1009,85.1981,239175.0
2019-08-20 10:10:00,96.45,96.54,96.28,96.5,69628.0,85.1981,85.2776,85.0479,85.2422,69628.0
2019-08-20 10:15:00,96.51,96.71,96.49,96.68,196046.0,85.2511,85.4277,85.2334,85.4012,196046.0
2019-08-20 10:20:00,96.68,96.74,96.55,96.62,42225.0,85.4012,85.4542,85.2864,85.3482,42225.0
2019-08-20 10:25:00,96.65,96.72,96.56,96.68,41678.0,85.3747,85.4366,85.2952,85.4012,41678.0
2019-08-20 10:30:00,96.67,96.68,96.44,96.46,39330.0,85.3924,85.4012,85.1892,85.2069,39330.0
2019-08-20 10:35:00,96.44,96.73,96.43,96.68,46115.0,85.1892,85.4454,85.1804,85.4012,46115.0
2019-08-20 10:40:00,96.67,96.81,96.63,96.77,36443.0,85.3924,85.5161,85.3571,85.4807,36443.0
2019-08-20 10:45:00,96.8,96.8,96.65,96.7,44949.0,85.5072,85.5072,85.3747,85.4189,44949.0
2019-08-20 10:50:00,96.72,96.81,96.67,96.75,97013.0,85.4366,85.5161,85.3924,85.4631,97013.0
2019-08-20 10:55:00,96.76,96.86,96.73,96.82,81778.0,85.4719,85.5602,85.4454,85.5249,81778.0
2019-08-20 11:00:00,96.84,96.99,96.83,96.93,118523.0,85.5426,85.6751,85.5337,85.6221,118523.0
2019-08-20 11:05:00,96.94,97.05,96.87,97.04,81224.0,85.6309,85.7281,85.5691,85.7192,81224.0
2019-08-20 11:10:00,97.05,97.12,97.0,97.02,125052.0,85.7281,85.7899,85.6839,85.7016,125052.0
2019-08-20 11:15:00,97.03,97.1,97.0,97.0,61503.0,85.7104,85.7722,85.6839,85.6839,61503.0
2019-08-20 11:20:00,97.01,97.02,96.92,96.98,35235.0,85.6927,85.7016,85.6132,85.6662,35235.0
2019-08-20 11:25:00,96.98,97.05,96.97,96.98,44695.0,85.6662,85.7281,85.6574,85.6662,44695.0
2019-08-20 11:30:00,96.98,97.02,96.93,96.97,63327.0,85.6662,85.7016,85.6221,85.6574,63327.0
2019-08-20 11:35:00,96.98,97.04,96.94,96.98,66080.0,85.6662,85.7192,85.6309,85.6662,66080.0
2019-08-20 11:40:00,96.97,97.01,96.92,96.97,38604.0,85.6574,85.6927,85.6132,85.6574,38604.0
2019-08-20 11:45:00,96.97,97.02,96.89,96.91,43799.0,85.6574,85.7016,85.5867,85.6044,43799.0
2019-08-20 11:50:00,96.9,97.0,96.85,96.99,76342.0,85.5956,85.6839,85.5514,85.6751,76342.0
2019-08-20 11:55:00,96.99,97.01,96.95,96.95,61424.0,85.6751,85.6927,85.6397,85.6397,61424.0
2019-08-20 12:00:00,96.96,97.05,96.96,97.0,77945.0,85.6486,85.7281,85.6486,85.6839,77945.0
2019-08-20 12:05:00,96.99,97.03,96.95,96.97,39010.0,85.6751,85.7104,85.6397,85.6574,39010.0
2019-08-20 12:10:00,96.98,96.98,96.9,96.96,18451.0,85.6662,85.6662,85.5956,85.6486,18451.0
2019-08-20 12:15:00,96.96,96.97,96.91,96.97,27225.0,85.6486,85.6574,85.6044,85.6574,27225.0
2019-08-20 12:20:00,96.97,97.04,96.97,97.01,66642.0,85.6574,85.7192,85.6574,85.6927,66642.0
2019-08-20 12:25:00,97.02,97.03,96.98,97.01,32384.0,85.7016,85.7104,85.6662,85.6927,32384.0
2019-08-20 12:30:00,97.01,97.07,96.98,97.04,57328.0,85.6927,85.7457,85.6662,85.7192,57328.0
2019-08-20 12:35:00,97.04,97.05,96.99,97.0,58447.0,85.7192,85.7281,85.6751,85.6839,58447.0
2019-08-20 12:40:00,97.01,97.04,96.98,97.03,67783.0,85.6927,85.7192,85.6662,85.7104,67783.0
2019-08-20 12:45:00,97.03,97.04,97.0,97.03,41891.0,85.7104,85.7192,85.6839,85.7104,41891.0
2019-08-20 12:50:00,97.03,97.1,96.99,97.09,42107.0,85.7104,85.7722,85.6751,85.7634,42107.0
2019-08-20 12:55:00,97.1,97.11,96.99,96.99,178565.0,85.7722,85.7811,85.6751,85.6751,178565.0
2019-08-20 13:00:00,96.99,96.99,96.72,96.75,89951.0,85.6751,85.6751,85.4366,85.4631,89951.0
2019-08-20 13:05:00,96.76,96.78,96.71,96.71,30324.0,85.4719,85.4896,85.4277,85.4277,30324.0
2019-08-20 13:10:00,96.71,96.82,96.7,96.8,34027.0,85.4277,85.5249,85.4189,85.5072,34027.0
2019-08-20 13:15:00,96.8,96.81,96.75,96.77,25795.0,85.5072,85.5161,85.4631,85.4807,25795.0
2019-08-20 13:20:00,96.77,96.8,96.74,96.75,36990.0,85.4807,85.5072,85.4542,85.4631,36990.0
2019-08-20 13:25:00,96.76,96.78,96.74,96.74,23164.0,85.4719,85.4896,85.4542,85.4542,23164.0
2019-08-20 13:30:00,96.74,96.78,96.7,96.71,50366.0,85.4542,85.4896,85.4189,85.4277,50366.0
2019-08-20 13:35:00,96.72,96.72,96.56,96.6,37983.0,85.4366,85.4366,85.2952,85.3306,37983.0
2019-08-20 13:40:00,96.6,96.65,96.55,96.55,28611.0,85.3306,85.3747,85.2864,85.2864,28611.0
2019-08-20 13:45:00,96.54,96.56,96.46,96.46,34923.0,85.2776,85.2952,85.2069,85.2069,34923.0
2019-08-20 13:50:00,96.46,96.51,96.44,96.5,39755.0,85.2069,85.2511,85.1892,85.2422,39755.0
2019-08-20 13:55:00,96.5,96.5,96.42,96.44,28263.0,85.2422,85.2422,85.1716,85.1892,28263.0
2019-08-20 14:00:00,96.43,96.43,96.27,96.29,37833.0,85.1804,85.1804,85.0391,85.0567,37833.0
2019-08-20 14:05:00,96.3,96.34,96.15,96.15,37335.0,85.0656,85.1009,84.9331,84.9331,37335.0
2019-08-20 14:10:00,96.15,96.21,96.14,96.2,29712.0,84.9331,84.9861,84.9242,84.9772,29712.0
2019-08-20 14:15:00,96.21,96.27,96.18,96.25,35910.0,84.9861,85.0391,84.9596,85.0214,35910.0
2019-08-20 14:20:00,96.25,96.26,96.11,96.21,39981.0,85.0214,85.0302,84.8977,84.9861,39981.0
2019-08-20 14:25:00,96.21,96.25,96.18,96.24,26071.0,84.9861,85.0214,84.9596,85.0126,26071.0
2019-08-20 14:30:00,96.24,96.34,96.22,96.31,32961.0,85.0126,85.1009,84.9949,85.0744,32961.0
2019-08-20 14:35:00,96.32,96.37,96.28,96.28,26442.0,85.0832,85.1274,85.0479,85.0479,26442.0
2019-08-20 14:40:00,96.28,96.3,96.13,96.14,53985.0,85.0479,85.0656,84.9154,84.9242,53985.0
2019-08-20 14:45:00,96.14,96.19,96.12,96.18,33787.0,84.9242,84.9684,84.9066,84.9596,33787.0
2019-08-20 14:50:00,96.18,96.18,96.11,96.16,38348.0,84.9596,84.9596,84.8977,84.9419,38348.0
2019-08-20 14:55:00,96.16,96.22,96.13,96.19,30432.0,84.9419,84.9949,84.9154,84.9684,30432.0
2019-08-20 15:00:00,96.18,96.18,96.09,96.09,31570.0,84.9596,84.9596,84.8801,84.8801,31570.0
2019-08-20 15:05:00,96.1,96.14,96.07,96.07,47346.0,84.8889,84.9242,84.8624,84.8624,47346.0
2019-08-20 15:10:00,96.07,96.14,96.04,96.13,44006.0,84.8624,84.9242,84.8359,84.9154,44006.0
2019-08-20 15:15:00,96.13,96.14,96.03,96.06,48294.0,84.9154,84.9242,84.8271,84.8536,48294.0
2019-08-20 15:20:00,96.05,96.09,96.05,96.07,48484.0,84.8447,84.8801,84.8447,84.8624,48484.0
2019-08-20 15:25:00,96.08,96.14,96.04,96.14,59201.0,84.8712,84.9242,84.8359,84.9242,59201.0
2019-08-20 15:30:00,96.13,96.17,96.09,96.15,58270.0,84.9154,84.9507,84.8801,84.9331,58270.0
2019-08-20 15:35:00,96.15,96.16,96.06,96.06,62055.0,84.9331,84.9419,84.8536,84.8536,62055.0
2019-08-20 15:40:00,96.06,96.09,95.95,95.95,108196.0,84.8536,84.8801,84.7564,84.7564,108196.0
2019-08-20 15:45:00,95.96,95.99,95.92,95.95,90624.0,84.7652,84.7917,84.7299,84.7564,90624.0
2019-08-20 15:50:00,95.96,96.0,95.9,95.92,118034.0,84.7652,84.8006,84.7122,84.7299,118034.0
2019-08-20 15:55:00,95.92,95.93,95.59,95.62,507632.0,84.7299,84.7387,84.4384,84.4649,507632.0
2019-08-21 09:30:00,96.27,96.57,96.2,96.43,200111.0,85.0391,85.3041,84.9772,85.1804,200111.0
2019-08-21 09:35:00,96.43,96.52,96.24,96.51,85455.0,85.1804,85.2599,85.0126,85.2511,85455.0
2019-08-21 09:40:00,96.52,96.65,96.4,96.4,58271.0,85.2599,85.3747,85.1539,85.1539,58271.0
2019-08-21 09:45:00,96.41,96.44,96.27,96.31,54854.0,85.1627,85.1892,85.0391,85.0744,54854.0
2019-08-21 09:50:00,96.32,96.39,96.22,96.24,51758.0,85.0832,85.1451,84.9949,85.0126,51758.0
2019-08-21 09:55:00,96.25,96.31,96.17,96.24,45855.0,85.0214,85.0744,84.9507,85.0126,45855.0
2019-08-21 10:00:00,96.24,96.35,96.22,96.28,48683.0,85.0126,85.1097,84.9949,85.0479,48683.0
2019-08-21 10:05:00,96.28,96.28,96.01,96.01,71639.0,85.0479,85.0479,84.8094,84.8094,71639.0
2019-08-21 10:10:00,96.01,96.02,95.76,95.77,65102.0,84.8094,84.8182,84.5886,84.5974,65102.0
2019-08-21 10:15:00,95.79,95.9,95.73,95.82,60001.0,84.6151,84.7122,84.5621,84.6416,60001.0
2019-08-21 10:20:00,95.83,95.93,95.76,95.92,41256.0,84.6504,84.7387,84.5886,84.7299,41256.0
2019-08-21 10:25:00,95.92,95.99,95.88,95.94,31694.0,84.7299,84.7917,84.6946,84.7476,31694.0
2019-08-21 10:30:00,95.93,96.0,95.89,95.96,49055.0,84.7387,84.8006,84.7034,84.7652,49055.0
2019-08-21 10:35:00,95.95,96.06,95.94,96.02,69866.0,84.7564,84.8536,84.7476,84.8182,69866.0
2019-08-21 10:40:00,96.01,96.22,95.98,96.17,44365.0,84.8094,84.9949,84.7829,84.9507,44365.0
2019-08-21 10:45:00,96.16,96.21,96.1,96.17,43277.0,84.9419,84.9861,84.8889,84.9507,43277.0
2019-08-21 10:50:00,96.17,96.18,96.11,96.15,29882.0,84.9507,84.9596,84.8977,84.9331,29882.0
2019-08-21 10:55:00,96.17,96.18,96.11,96.14,28861.0,84.9507,84.9596,84.8977,84.9242,28861.0
2019-08-21 11:00:00,96.14,96.15,96.07,96.11,50948.0,84.9242,84.9331,84.8624,84.8977,50948.0
2019-08-21 11:05:00,96.1,96.2,96.06,96.15,55491.0,84.8889,84.9772,84.8536,84.9331,55491.0
2019-08-21 11:10:00,96.15,96.15,96.09,96.13,23146.0,84.9331,84.9331,84.8801,84.9154,23146.0
2019-08-21 11:15:00,96.14,96.17,96.11,96.15,41935.0,84.9242,84.9507,84.8977,84.9331,41935.0
2019-08-21 11:20:00,96.15,96.29,96.07,96.28,51785.0,84.9331,85.0567,84.8624,85.0479,51785.0
2019-08-21 11:25:00,96.28,96.3,96.21,96.24,43672.0,85.0479,85.0656,84.9861,85.0126,43672.0
2019-08-21 11:30:00,96.23,96.34,96.22,96.33,31561.0,85.0037,85.1009,84.9949,85.0921,31561.0
2019-08-21 11:35:00,96.32,96.35,96.29,96.31,32826.0,85.0832,85.1097,85.0567,85.0744,32826.0
2019-08-21 11:40:00,96.3,96.33,96.28,96.31,30299.0,85.0656,85.0921,85.0479,85.0744,30299.0
2019-08-21 11:45:00,96.31,96.33,96.23,96.23,31281.0,85.0744,85.0921,85.0037,85.0037,31281.0
2019-08-21 11:50:00,96.24,96.25,96.18,96.25,44758.0,85.0126,85.0214,84.9596,85.0214,44758.0
2019-08-21 11:55:00,96.25,96.31,96.21,96.26,49723.0,85.0214,85.0744,84.9861,85.0302,49723.0
2019-08-21 12:00:00,96.27,96.28,96.2,96.2,14676.0,85.0391,85.0479,84.9772,84.9772,14676.0
2019-08-21 12:05:00,96.21,96.23,96.16,96.19,26173.0,84.9861,85.0037,84.9419,84.9684,26173.0
2019-08-21 12:10:00,96.19,96.23,96.17,96.22,20188.0,84.9684,85.0037,84.9507,84.9949,20188.0
2019-08-21 12:15:00,96.22,96.24,96.16,96.18,25200.0,84.9949,85.0126,84.9419,84.9596,25200.0
2019-08-21 12:20:00,96.18,96.28,96.18,96.23,121768.0,84.9596,85.0479,84.9596,85.0037,121768.0
2019-08-21 12:25:00,96.23,96.27,96.21,96.22,24843.0,85.0037,85.0391,84.9861,84.9949,24843.0
2019-08-21 12:30:00,96.22,96.25,96.21,96.23,46340.0,84.9949,85.0214,84.9861,85.0037,46340.0
2019-08-21 12:35:00,96.22,96.3,96.21,96.29,41992.0,84.9949,85.0656,84.9861,85.0567,41992.0
2019-08-21 12:40:00,96.3,96.3,96.21,96.28,29963.0,85.0656,85.0656,84.9861,85.0479,29963.0
2019-08-21 12:45:00,96.27,96.28,96.24,96.25,14010.0,85.0391,85.0479,85.0126,85.0214,14010.0
2019-08-21 12:50:00,96.24,96.26,96.23,96.24,20927.0,85.0126,85.0302,85.0037,85.0126,20927.0
2019-08-21 12:55:00,96.24,96.26,96.21,96.22,22061.0,85.0126,85.0302,84.9861,84.9949,22061.0
2019-08-21 13:00:00,96.22,96.26,96.22,96.25,21756.0,84.9949,85.0302,84.9949,85.0214,21756.0
2019-08-21 13:05:00,96.25,96.26,96.23,96.24,18584.0,85.0214,85.0302,85.0037,85.0126,18584.0
2019-08-21 13:10:00,96.24,96.28,96.23,96.25,42728.0,85.0126,85.0479,85.0037,85.0214,42728.0
2019-08-21 13:15:00,96.25,96.28,96.22,96.27,25335.0,85.0214,85.0479,84.9949,85.0391,25335.0
2019-08-21 13:20:00,96.28,96.29,96.26,96.27,21882.0,85.0479,85.0567,85.0302,85.0391,21882.0
2019-08-21 13:25:00,96.27,96.28,96.25,96.27,19389.0,85.0391,85.0479,85.0214,85.0391,19389.0
2019-08-21 13:30:00,96.27,96.27,96.17,96.22,47703.0,85.0391,85.0391,84.9507,84.9949,47703.0
2019-08-21 13:35:00,96.21,96.29,96.2,96.29,64707.0,84.9861,85.0567,84.9772,85.0567,64707.0
2019-08-21 13:40:00,96.28,96.39,96.22,96.31,105532.0,85.0479,85.1451,84.9949,85.0744,105532.0
2019-08-21 13:45:00,96.31,96.4,96.27,96.4,45160.0,85.0744,85.1539,85.0391,85.1539,45160.0
2019-08-21 13:50:00,96.4,96.4,96.32,96.35,38563.0,85.1539,85.1539,85.0832,85.1097,38563.0
2019-08-21 13:55:00,96.35,96.4,96.34,96.35,46109.0,85.1097,85.1539,85.1009,85.1097,46109.0
2019-08-21 14:00:00,96.34,96.41,96.18,96.32,118688.0,85.1009,85.1627,84.9596,85.0832,118688.0
2019-08-21 14:05:00,96.33,96.41,96.31,96.36,34243.0,85.0921,85.1627,85.0744,85.1186,34243.0
2019-08-21 14:10:00,96.36,96.37,96.3,96.35,25886.0,85.1186,85.1274,85.0656,85.1097,25886.0
2019-08-21 14:15:00,96.35,96.43,96.33,96.36,76492.0,85.1097,85.1804,85.0921,85.1186,76492.0
2019-08-21 14:20:00,96.37,96.41,96.31,96.32,28426.0,85.1274,85.1627,85.0744,85.0832,28426.0
2019-08-21 14:25:00,96.33,96.36,96.3,96.31,19307.0,85.0921,85.1186,85.0656,85.0744,19307.0
2019-08-21 14:30:00,96.32,96.33,96.26,96.26,32678.0,85.0832,85.0921,85.0302,85.0302,32678.0
2019-08-21 14:35:00,96.27,96.29,96.16,96.16,29034.0,85.0391,85.0567,84.9419,84.9419,29034.0
2019-08-21 14:40:00,96.17,96.2,96.13,96.14,22793.0,84.9507,84.9772,84.9154,84.9242,22793.0
2019-08-21 14:45:00,96.14,96.14,96.01,96.03,32189.0,84.9242,84.9242,84.8094,84.8271,32189.0
2019-08-21 14:50:00,96.03,96.03,95.96,95.97,28449.0,84.8271,84.8271,84.7652,84.7741,28449.0
2019-08-21 14:55:00,95.96,95.98,95.92,95.97,26416.0,84.7652,84.7829,84.7299,84.7741,26416.0
2019-08-21 15:00:00,95.97,96.09,95.97,96.07,22263.0,84.7741,84.8801,84.7741,84.8624,22263.0
2019-08-21 15:05:00,96.07,96.11,96.05,96.11,33971.0,84.8624,84.8977,84.8447,84.8977,33971.0
2019-08-21 15:10:00,96.1,96.16,96.1,96.13,28040.0,84.8889,84.9419,84.8889,84.9154,28040.0
2019-08-21 15:15:00,96.14,96.26,96.12,96.26,38126.0,84.9242,85.0302,84.9066,85.0302,38126.0
2019-08-21 15:20:00,96.26,96.26,96.22,96.23,27632.0,85.0302,85.0302,84.9949,85.0037,27632.0
2019-08-21 15:25:00,96.23,96.25,96.19,96.19,30229.0,85.0037,85.0214,84.9684,84.9684,30229.0
2019-08-21 15:30:00,96.19,96.24,96.18,96.23,40752.0,84.9684,85.0126,84.9596,85.0037,40752.0
2019-08-21 15:35:00,96.23,96.31,96.21,96.3,38031.0,85.0037,85.0744,84.9861,85.0656,38031.0
2019-08-21 15:40:00,96.29,96.32,96.27,96.31,45875.0,85.0567,85.0832,85.0391,85.0744,45875.0
2019-08-21 15:45:00,96.31,96.31,96.25,96.28,46063.0,85.0744,85.0744,85.0214,85.0479,46063.0
2019-08-21 15:50:00,96.27,96.33,96.24,96.28,65246.0,85.0391,85.0921,85.0126,85.0479,65246.0
2019-08-21 15:55:00,96.29,96.43,96.29,96.32,277588.0,85.0567,85.1804,85.0567,85.0832,277588.0
2019-08-22 09:30:00,96.64,96.85,96.35,96.67,125801.0,85.3659,85.5514,85.1097,85.3924,125801.0
2019-08-22 09:35:00,96.69,96.83,96.65,96.8,64432.0,85.4101,85.5337,85.3747,85.5072,64432.0
2019-08-22 09:40:00,96.82,96.82,96.69,96.74,29544.0,85.5249,85.5249,85.4101,85.4542,29544.0
2019-08-22 09:45:00,96.74,96.77,96.64,96.76,45004.0,85.4542,85.4807,85.3659,85.4719,45004.0
2019-08-22 09:50:00,96.75,96.76,96.64,96.76,35530.0,85.4631,85.4719,85.3659,85.4719,35530.0
2019-08-22 09:55:00,96.76,96.77,96.68,96.77,49754.0,85.4719,85.4807,85.4012,85.4807,49754.0
2019-08-22 10:00:00,96.78,96.78,96.54,96.54,45653.0,85.4896,85.4896,85.2776,85.2776,45653.0
2019-08-22 10:05:00,96.55,96.55,96.41,96.45,47307.0,85.2864,85.2864,85.1627,85.1981,47307.0
2019-08-22 10:10:00,96.45,96.52,96.42,96.48,35116.0,85.1981,85.2599,85.1716,85.2246,35116.0
2019-08-22 10:15:00,96.48,96.58,96.47,96.48,26025.0,85.2246,85.3129,85.2157,85.2246,26025.0
2019-08-22 10:20:00,96.48,96.48,96.3,96.3,25936.0,85.2246,85.2246,85.0656,85.0656,25936.0
2019-08-22 10:25:00,96.32,96.42,96.24,96.38,74181.0,85.0832,85.1716,85.0126,85.1362,74181.0
2019-08-22 10:30:00,96.39,96.39,96.06,96.12,52078.0,85.1451,85.1451,84.8536,84.9066,52078.0
2019-08-22 10:35:00,96.11,96.11,95.89,96.0,48290.0,84.8977,84.8977,84.7034,84.8006,48290.0
2019-08-22 10:40:00,96.0,96.04,95.86,95.89,34309.0,84.8006,84.8359,84.6769,84.7034,34309.0
2019-08-22 10:45:00,95.9,96.03,95.85,96.0,39962.0,84.7122,84.8271,84.6681,84.8006,39962.0
2019-08-22 10:50:00,95.98,96.01,95.87,95.9,36957.0,84.7829,84.8094,84.6857,84.7122,36957.0
2019-08-22 10:55:00,95.9,95.93,95.71,95.76,43357.0,84.7122,84.7387,84.5444,84.5886,43357.0
2019-08-22 11:00:00,95.76,95.95,95.72,95.74,47412.0,84.5886,84.7564,84.5532,84.5709,47412.0
2019-08-22 11:05:00,95.74,95.98,95.7,95.91,22054.0,84.5709,84.7829,84.5356,84.7211,22054.0
2019-08-22 11:10:00,95.91,96.09,95.9,96.01,39655.0,84.7211,84.8801,84.7122,84.8094,39655.0
2019-08-22 11:15:00,96.0,96.09,95.98,96.06,18997.0,84.8006,84.8801,84.7829,84.8536,18997.0
2019-08-22 11:20:00,96.06,96.14,96.01,96.14,24861.0,84.8536,84.9242,84.8094,84.9242,24861.0
2019-08-22 11:25:00,96.14,96.24,96.13,96.18,40787.0,84.9242,85.0126,84.9154,84.9596,40787.0
2019-08-22 11:30:00,96.19,96.25,96.16,96.2,22636.0,84.9684,85.0214,84.9419,84.9772,22636.0
2019-08-22 11:35:00,96.22,96.35,96.22,96.3,32500.0,84.9949,85.1097,84.9949,85.0656,32500.0
2019-08-22 11:40:00,96.31,96.36,96.29,96.31,39292.0,85.0744,85.1186,85.0567,85.0744,39292.0
2019-08-22 11:45:00,96.32,96.34,96.26,96.3,37757.0,85.0832,85.1009,85.0302,85.0656,37757.0
2019-08-22 11:50:00,96.3,96.31,96.23,96.26,59072.0,85.0656,85.0744,85.0037,85.0302,59072.0
2019-08-22 11:55:00,96.27,96.27,96.16,96.18,52603.0,85.0391,85.0391,84.9419,84.9596,52603.0
2019-08-22 12:00:00,96.18,96.3,96.15,96.25,44663.0,84.9596,85.0656,84.9331,85.0214,44663.0
2019-08-22 12:05:00,96.25,96.32,96.23,96.27,30903.0,85.0214,85.0832,85.0037,85.0391,30903.0
2019-08-22 12:10:00,96.27,96.28,96.21,96.25,17177.0,85.0391,85.0479,84.9861,85.0214,17177.0
2019-08-22 12:15:00,96.25,96.28,96.21,96.26,18632.0,85.0214,85.0479,84.9861,85.0302,18632.0
2019-08-22 12:20:00,96.26,96.26,96.19,96.22,18160.0,85.0302,85.0302,84.9684,84.9949,18160.0
2019-08-22 12:25:00,96.22,96.24,96.17,96.23,22823.0,84.9949,85.0126,84.9507,85.0037,22823.0
2019-08-22 12:30:00,96.23,96.28,96.18,96.2,29336.0,85.0037,85.0479,84.9596,84.9772,29336.0
2019-08-22 12:35:00,96.2,96.22,96.18,96.2,24176.0,84.9772,84.9949,84.9596,84.9772,24176.0
2019-08-22 12:40:00,96.21,96.25,96.17,96.25,41330.0,84.9861,85.0214,84.9507,85.0214,41330.0
2019-08-22 12:45:00,96.24,96.31,96.23,96.31,25828.0,85.0126,85.0744,85.0037,85.0744,25828.0
2019-08-22 12:50:00,96.31,96.32,96.27,96.29,36333.0,85.0744,85.0832,85.0391,85.0567,36333.0
2019-08-22 12:55:00,96.3,96.3,96.21,96.24,32891.0,85.0656,85.0656,84.9861,85.0126,32891.0
2019-08-22 13:00:00,96.24,96.26,96.21,96.22,28780.0,85.0126,85.0302,84.9861,84.9949,28780.0
2019-08-22 13:05:00,96.21,96.24,96.19,96.2,19213.0,84.9861,85.0126,84.9684,84.9772,19213.0
2019-08-22 13:10:00,96.2,96.23,96.18,96.21,20048.0,84.9772,85.0037,84.9596,84.9861,20048.0
2019-08-22 13:15:00,96.2,96.23,96.19,96.21,23046.0,84.9772,85.0037,84.9684,84.9861,23046.0
2019-08-22 13:20:00,96.21,96.38,96.21,96.36,34981.0,84.9861,85.1362,84.9861,85.1186,34981.0
2019-08-22 13:25:00,96.36,96.41,96.35,96.39,33418.0,85.1186,85.1627,85.1097,85.1451,33418.0
2019-08-22 13:30:00,96.4,96.52,96.38,96.5,29452.0,85.1539,85.2599,85.1362,85.2422,29452.0
2019-08-22 13:35:00,96.51,96.55,96.5,96.55,25261.0,85.2511,85.2864,85.2422,85.2864,25261.0
2019-08-22 13:40:00,96.55,96.63,96.54,96.63,22924.0,85.2864,85.3571,85.2776,85.3571,22924.0
2019-08-22 13:45:00,96.64,96.67,96.53,96.56,122577.0,85.3659,85.3924,85.2687,85.2952,122577.0
2019-08-22 13:50:00,96.55,96.58,96.54,96.56,37329.0,85.2864,85.3129,85.2776,85.2952,37329.0
2019-08-22 13:55:00,96.56,96.57,96.49,96.53,32252.0,85.2952,85.3041,85.2334,85.2687,32252.0
2019-08-22 14:00:00,96.53,96.61,96.52,96.57,32330.0,85.2687,85.3394,85.2599,85.3041,32330.0
2019-08-22 14:05:00,96.58,96.59,96.51,96.52,44829.0,85.3129,85.3217,85.2511,85.2599,44829.0
2019-08-22 14:10:00,96.52,96.53,96.45,96.53,28561.0,85.2599,85.2687,85.1981,85.2687,28561.0
2019-08-22 14:15:00,96.54,96.59,96.51,96.58,25030.0,85.2776,85.3217,85.2511,85.3129,25030.0
2019-08-22 14:20:00,96.57,96.59,96.51,96.53,24657.0,85.3041,85.3217,85.2511,85.2687,24657.0
2019-08-22 14:25:00,96.53,96.56,96.51,96.52,27333.0,85.2687,85.2952,85.2511,85.2599,27333.0
2019-08-22 14:30:00,96.52,96.54,96.48,96.48,32559.0,85.2599,85.2776,85.2246,85.2246,32559.0
2019-08-22 14:35:00,96.48,96.6,96.47,96.57,32814.0,85.2246,85.3306,85.2157,85.3041,32814.0
2019-08-22 14:40:00,96.57,96.63,96.56,96.59,62531.0,85.3041,85.3571,85.2952,85.3217,62531.0
2019-08-22 14:45:00,96.6,96.71,96.59,96.63,64176.0,85.3306,85.4277,85.3217,85.3571,64176.0
2019-08-22 14:50:00,96.63,96.68,96.61,96.63,58332.0,85.3571,85.4012,85.3394,85.3571,58332.0
2019-08-22 14:55:00,96.64,96.65,96.61,96.62,60481.0,85.3659,85.3747,85.3394,85.3482,60481.0
2019-08-22 15:00:00,96.62,96.63,96.53,96.54,31525.0,85.3482,85.3571,85.2687,85.2776,31525.0
2019-08-22 15:05:00,96.53,96.6,96.52,96.56,39696.0,85.2687,85.3306,85.2599,85.2952,39696.0
2019-08-22 15:10:00,96.58,96.59,96.5,96.52,39087.0,85.3129,85.3217,85.2422,85.2599,39087.0
2019-08-22 15:15:00,96.54,96.54,96.44,96.5,32155.0,85.2776,85.2776,85.1892,85.2422,32155.0
2019-08-22 15:20:00,96.52,96.58,96.51,96.56,28017.0,85.2599,85.3129,85.2511,85.2952,28017.0
2019-08-22 15:25:00,96.57,96.61,96.54,96.61,44987.0,85.3041,85.3394,85.2776,85.3394,44987.0
2019-08-22 15:30:00,96.6,96.61,96.55,96.56,58685.0,85.3306,85.3394,85.2864,85.2952,58685.0
2019-08-22 15:35:00,96.57,96.63,96.55,96.63,58481.0,85.3041,85.3571,85.2864,85.3571,58481.0
2019-08-22 15:40:00,96.63,96.75,96.63,96.73,54986.0,85.3571,85.4631,85.3571,85.4454,54986.0
2019-08-22 15:45:00,96.74,96.79,96.68,96.69,75383.0,85.4542,85.4984,85.4012,85.4101,75383.0
2019-08-22 15:50:00,96.69,96.77,96.68,96.7,215557.0,85.4101,85.4807,85.4012,85.4189,215557.0
2019-08-22 15:55:00,96.7,96.71,96.43,96.51,291518.0,85.4189,85.4277,85.1804,85.2511,291518.0
2019-08-23 09:30:00,96.4,96.67,96.29,96.44,201029.0,85.1539,85.3924,85.0567,85.1892,201029.0
2019-08-23 09:35:00,96.44,96.72,96.39,96.56,62391.0,85.1892,85.4366,85.1451,85.2952,62391.0
2019-08-23 09:40:00,96.57,96.8,96.57,96.68,62182.0,85.3041,85.5072,85.3041,85.4012,62182.0
2019-08-23 09:45:00,96.68,96.7,96.38,96.45,57289.0,85.4012,85.4189,85.1362,85.1981,57289.0
2019-08-23 09:50:00,96.44,96.44,96.25,96.33,54141.0,85.1892,85.1892,85.0214,85.0921,54141.0
2019-08-23 09:55:00,96.34,96.5,96.3,96.35,39720.0,85.1009,85.2422,85.0656,85.1097,39720.0
2019-08-23 10:00:00,96.34,96.95,96.2,96.79,85987.0,85.1009,85.6397,84.9772,85.4984,85987.0
2019-08-23 10:05:00,96.83,96.99,96.8,96.86,66828.0,85.5337,85.6751,85.5072,85.5602,66828.0
2019-08-23 10:10:00,96.84,96.95,96.64,96.93,72449.0,85.5426,85.6397,85.3659,85.6221,72449.0
2019-08-23 10:15:00,96.95,97.1,96.88,97.01,141053.0,85.6397,85.7722,85.5779,85.6927,141053.0
2019-08-23 10:20:00,97.0,97.03,96.9,96.94,51921.0,85.6839,85.7104,85.5956,85.6309,51921.0
2019-08-23 10:25:00,96.92,96.95,96.81,96.91,83751.0,85.6132,85.6397,85.5161,85.6044,83751.0
2019-08-23 10:30:00,96.91,96.94,96.82,96.87,70258.0,85.6044,85.6309,85.5249,85.5691,70258.0
2019-08-23 10:35:00,96.87,97.07,96.82,97.01,124898.0,85.5691,85.7457,85.5249,85.6927,124898.0
2019-08-23 10:40:00,97.0,97.07,96.92,96.93,77958.0,85.6839,85.7457,85.6132,85.6221,77958.0
2019-08-23 10:45:00,96.93,96.97,96.79,96.85,43859.0,85.6221,85.6574,85.4984,85.5514,43859.0
2019-08-23 10:50:00,96.87,96.99,96.87,96.96,22873.0,85.5691,85.6751,85.5691,85.6486,22873.0
2019-08-23 10:55:00,96.96,97.01,96.74,96.74,85867.0,85.6486,85.6927,85.4542,85.4542,85867.0
2019-08-23 11:00:00,96.78,96.84,95.95,96.08,154906.0,85.4896,85.5426,84.7564,84.8712,154906.0
2019-08-23 11:05:00,96.07,96.14,95.29,95.35,130796.0,84.8624,84.9242,84.1734,84.2264,130796.0
2019-08-23 11:10:00,95.3,95.71,95.12,95.62,71444.0,84.1822,84.5444,84.0232,84.4649,71444.0
2019-08-23 11:15:00,95.61,95.99,95.55,95.9,61944.0,84.4561,84.7917,84.4031,84.7122,61944.0
2019-08-23 11:20:00,95.89,95.91,95.68,95.76,60450.0,84.7034,84.7211,84.5179,84.5886,60450.0
2019-08-23 11:25:00,95.74,95.89,95.65,95.71,43369.0,84.5709,84.7034,84.4914,84.5444,43369.0
2019-08-23 11:30:00,95.71,95.78,95.55,95.62,51349.0,84.5444,84.6062,84.4031,84.4649,51349.0
2019-08-23 11:35:00,95.62,95.66,95.36,95.51,59927.0,84.4649,84.5002,84.2352,84.3677,59927.0
2019-08-23 11:40:00,95.49,95.51,95.34,95.5,49305.0,84.3501,84.3677,84.2176,84.3589,49305.0
2019-08-23 11:45:00,95.48,95.52,95.34,95.47,38262.0,84.3412,84.3766,84.2176,84.3324,38262.0
2019-08-23 11:50:00,95.45,95.56,95.33,95.37,48663.0,84.3147,84.4119,84.2087,84.2441,48663.0
2019-08-23 11:55:00,95.36,95.44,95.18,95.2,43582.0,84.2352,84.3059,84.0762,84.0939,43582.0
2019-08-23 12:00:00,95.2,95.35,95.11,95.34,52880.0,84.0939,84.2264,84.0144,84.2176,52880.0
2019-08-23 12:05:00,95.33,95.46,95.22,95.46,51152.0,84.2087,84.3236,84.1116,84.3236,51152.0
2019-08-23 12:10:00,95.47,95.53,95.32,95.49,51246.0,84.3324,84.3854,84.1999,84.3501,51246.0
2019-08-23 12:15:00,95.49,95.55,95.45,95.47,58056.0,84.3501,84.4031,84.3147,84.3324,58056.0
2019-08-23 12:20:00,95.46,95.46,95.2,95.2,74266.0,84.3236,84.3236,84.0939,84.0939,74266.0
2019-08-23 12:25:00,95.22,95.23,94.95,94.99,101390.0,84.1116,84.1204,83.8731,83.9084,101390.0
2019-08-23 12:30:00,94.98,95.17,94.97,95.17,126252.0,83.8996,84.0674,83.8907,84.0674,126252.0
2019-08-23 12:35:00,95.17,95.4,95.13,95.37,65766.0,84.0674,84.2706,84.0321,84.2441,65766.0
2019-08-23 12:40:00,95.37,95.37,95.27,95.31,41683.0,84.2441,84.2441,84.1557,84.1911,41683.0
2019-08-23 12:45:00,95.29,95.31,95.19,95.23,47615.0,84.1734,84.1911,84.0851,84.1204,47615.0
2019-08-23 12:50:00,95.25,95.3,95.15,95.16,45006.0,84.1381,84.1822,84.0497,84.0586,45006.0
2019-08-23 12:55:00,95.15,95.32,95.14,95.28,44893.0,84.0497,84.1999,84.0409,84.1646,44893.0
2019-08-23 13:00:00,95.28,95.3,95.14,95.28,43327.0,84.1646,84.1822,84.0409,84.1646,43327.0
2019-08-23 13:05:00,95.27,95.32,95.16,95.19,54989.0,84.1557,84.1999,84.0586,84.0851,54989.0
2019-08-23 13:10:00,95.18,95.39,95.14,95.38,46241.0,84.0762,84.2617,84.0409,84.2529,46241.0
2019-08-23 13:15:00,95.38,95.38,95.07,95.08,61783.0,84.2529,84.2529,83.9791,83.9879,61783.0
2019-08-23 13:20:00,95.08,95.08,94.94,94.94,65199.0,83.9879,83.9879,83.8642,83.8642,65199.0
2019-08-23 13:25:00,94.95,95.01,94.87,94.87,52050.0,83.8731,83.9261,83.8024,83.8024,52050.0
2019-08-23 13:30:00,94.87,95.08,94.84,95.03,54702.0,83.8024,83.9879,83.7759,83.9437,54702.0
2019-08-23 13:35:00,95.04,95.08,94.95,95.02,54819.0,83.9526,83.9879,83.8731,83.9349,54819.0
2019-08-23 13:40:00,95.02,95.07,94.94,95.03,65284.0,83.9349,83.9791,83.8642,83.9437,65284.0
2019-08-23 13:45:00,95.03,95.24,94.97,95.18,61018.0,83.9437,84.1292,83.8907,84.0762,61018.0
2019-08-23 13:50:00,95.17,95.26,95.1,95.21,49117.0,84.0674,84.1469,84.0056,84.1027,49117.0
2019-08-23 13:55:00,95.2,95.2,95.02,95.08,51752.0,84.0939,84.0939,83.9349,83.9879,51752.0
2019-08-23 14:00:00,95.07,95.16,95.03,95.16,44776.0,83.9791,84.0586,83.9437,84.0586,44776.0
2019-08-23 14:05:00,95.16,95.32,95.13,95.27,48058.0,84.0586,84.1999,84.0321,84.1557,48058.0
2019-08-23 14:10:00,95.27,95.28,95.18,95.18,38044.0,84.1557,84.1646,84.0762,84.0762,38044.0
2019-08-23 14:15:00,95.19,95.31,95.16,95.21,53579.0,84.0851,84.1911,84.0586,84.1027,53579.0
2019-08-23 14:20:00,95.22,95.26,95.18,95.26,38292.0,84.1116,84.1469,84.0762,84.1469,38292.0
2019-08-23 14:25:00,95.26,95.29,95.23,95.23,41055.0,84.1469,84.1734,84.1204,84.1204,41055.0
2019-08-23 14:30:00,95.24,95.32,95.23,95.31,70170.0,84.1292,84.1999,84.1204,84.1911,70170.0
2019-08-23 14:35:00,95.3,95.35,95.19,95.19,71980.0,84.1822,84.2264,84.0851,84.0851,71980.0
2019-08-23 14:40:00,95.19,95.26,95.08,95.1,51952.0,84.0851,84.1469,83.9879,84.0056,51952.0
2019-08-23 14:45:00,95.08,95.22,95.03,95.16,79727.0,83.9879,84.1116,83.9437,84.0586,79727.0
2019-08-23 14:50:00,95.15,95.18,95.08,95.11,54158.0,84.0497,84.0762,83.9879,84.0144,54158.0
2019-08-23 14:55:00,95.11,95.34,95.1,95.31,79299.0,84.0144,84.2176,84.0056,84.1911,79299.0
2019-08-23 15:00:00,95.3,95.3,95.15,95.2,60462.0,84.1822,84.1822,84.0497,84.0939,60462.0
2019-08-23 15:05:00,95.19,95.23,95.05,95.08,53864.0,84.0851,84.1204,83.9614,83.9879,53864.0
2019-08-23 15:10:00,95.07,95.08,94.88,95.02,112925.0,83.9791,83.9879,83.8112,83.9349,112925.0
2019-08-23 15:15:00,95.03,95.13,94.99,95.12,55981.0,83.9437,84.0321,83.9084,84.0232,55981.0
2019-08-23 15:20:00,95.12,95.25,95.11,95.15,51908.0,84.0232,84.1381,84.0144,84.0497,51908.0
2019-08-23 15:25:00,95.14,95.17,95.01,95.02,75576.0,84.0409,84.0674,83.9261,83.9349,75576.0
2019-08-23 15:30:00,95.03,95.06,94.93,94.94,131134.0,83.9437,83.9702,83.8554,83.8642,131134.0
2019-08-23 15:35:00,94.94,94.95,94.85,94.9,75126.0,83.8642,83.8731,83.7847,83.8289,75126.0
2019-08-23 15:40:00,94.89,94.9,94.71,94.72,109427.0,83.8201,83.8289,83.6611,83.6699,109427.0
2019-08-23 15:45:00,94.73,94.9,94.68,94.68,136773.0,83.6787,83.8289,83.6346,83.6346,136773.0
2019-08-23 15:50:00,94.67,94.71,94.45,94.46,188084.0,83.6257,83.6611,83.4314,83.4402,188084.0
2019-08-23 15:55:00,94.45,94.83,94.39,94.81,469147.0,83.4314,83.7671,83.3784,83.7494,469147.0
2019-08-26 09:30:00,95.37,95.62,95.0,95.59,199889.0,84.2441,84.4649,83.9172,84.4384,199889.0
2019-08-26 09:35:00,95.59,95.75,95.27,95.68,77532.0,84.4384,84.5797,84.1557,84.5179,77532.0
2019-08-26 09:40:00,95.7,95.98,95.64,95.86,82615.0,84.5356,84.7829,84.4826,84.6769,82615.0
2019-08-26 09:45:00,95.88,95.91,95.68,95.89,71677.0,84.6946,84.7211,84.5179,84.7034,71677.0
2019-08-26 09:50:00,95.87,96.11,95.85,96.09,67982.0,84.6857,84.8977,84.6681,84.8801,67982.0
2019-08-26 09:55:00,96.09,96.32,96.0,96.27,174777.0,84.8801,85.0832,84.8006,85.0391,174777.0
2019-08-26 10:00:00,96.25,96.27,95.95,95.95,64080.0,85.0214,85.0391,84.7564,84.7564,64080.0
2019-08-26 10:05:00,95.95,95.97,95.8,95.96,54869.0,84.7564,84.7741,84.6239,84.7652,54869.0
2019-08-26 10:10:00,95.96,96.02,95.78,95.9,68635.0,84.7652,84.8182,84.6062,84.7122,68635.0
2019-08-26 10:15:00,95.91,95.96,95.78,95.82,67930.0,84.7211,84.7652,84.6062,84.6416,67930.0
2019-08-26 10:20:00,95.83,95.83,95.69,95.71,42812.0,84.6504,84.6504,84.5267,84.5444,42812.0
2019-08-26 10:25:00,95.7,95.86,95.66,95.74,54700.0,84.5356,84.6769,84.5002,84.5709,54700.0
2019-08-26 10:30:00,95.73,95.91,95.71,95.86,35412.0,84.5621,84.7211,84.5444,84.6769,35412.0
2019-08-26 10:35:00,95.85,95.87,95.7,95.77,44417.0,84.6681,84.6857,84.5356,84.5974,44417.0
2019-08-26 10:40:00,95.76,95.88,95.6,95.85,44760.0,84.5886,84.6946,84.4472,84.6681,44760.0
2019-08-26 10:45:00,95.86,96.09,95.72,96.02,75000.0,84.6769,84.8801,84.5532,84.8182,75000.0
2019-08-26 10:50:00,96.01,96.11,95.95,95.99,62077.0,84.8094,84.8977,84.7564,84.7917,62077.0
2019-08-26 10:55:00,95.97,96.05,95.9,96.05,32929.0,84.7741,84.8447,84.7122,84.8447,32929.0
2019-08-26 11:00:00,96.04,96.13,96.03,96.08,43599.0,84.8359,84.9154,84.8271,84.8712,43599.0
2019-08-26 11:05:00,96.1,96.17,96.07,96.1,46662.0,84.8889,84.9507,84.8624,84.8889,46662.0
2019-08-26 11:10:00,96.11,96.28,96.07,96.23,85282.0,84.8977,85.0479,84.8624,85.0037,85282.0
2019-08-26 11:15:00,96.23,96.26,95.94,95.98,56157.0,85.0037,85.0302,84.7476,84.7829,56157.0
2019-08-26 11:20:00,95.98,96.05,95.97,96.03,29439.0,84.7829,84.8447,84.7741,84.8271,29439.0
2019-08-26 11:25:00,96.04,96.08,95.96,96.0,59216.0,84.8359,84.8712,84.7652,84.8006,59216.0
2019-08-26 11:30:00,95.98,96.04,95.94,95.96,31795.0,84.7829,84.8359,84.7476,84.7652,31795.0
2019-08-26 11:35:00,95.95,96.02,95.88,95.95,35664.0,84.7564,84.8182,84.6946,84.7564,35664.0
2019-08-26 11:40:00,95.95,95.97,95.88,95.88,35137.0,84.7564,84.7741,84.6946,84.6946,35137.0
2019-08-26 11:45:00,95.89,95.99,95.83,95.99,39046.0,84.7034,84.7917,84.6504,84.7917,39046.0
2019-08-26 11:50:00,95.99,96.01,95.94,95.96,44190.0,84.7917,84.8094,84.7476,84.7652,44190.0
2019-08-26 11:55:00,95.98,96.07,95.91,95.95,35764.0,84.7829,84.8624,84.7211,84.7564,35764.0
2019-08-26 12:00:00,95.96,96.03,95.95,95.96,33440.0,84.7652,84.8271,84.7564,84.7652,33440.0
2019-08-26 12:05:00,95.95,96.09,95.94,96.05,32083.0,84.7564,84.8801,84.7476,84.8447,32083.0
2019-08-26 12:10:00,96.06,96.08,96.03,96.03,51781.0,84.8536,84.8712,84.8271,84.8271,51781.0
2019-08-26 12:15:00,96.03,96.07,95.98,95.98,34739.0,84.8271,84.8624,84.7829,84.7829,34739.0
2019-08-26 12:20:00,95.98,96.31,95.98,96.28,67602.0,84.7829,85.0744,84.7829,85.0479,67602.0
2019-08-26 12:25:00,96.28,96.32,96.21,96.23,59349.0,85.0479,85.0832,84.9861,85.0037,59349.0
2019-08-26 12:30:00,96.24,96.27,96.16,96.17,36257.0,85.0126,85.0391,84.9419,84.9507,36257.0
2019-08-26 12:35:00,96.17,96.25,96.16,96.23,45884.0,84.9507,85.0214,84.9419,85.0037,45884.0
2019-08-26 12:40:00,96.22,96.23,96.11,96.17,44277.0,84.9949,85.0037,84.8977,84.9507,44277.0
2019-08-26 12:45:00,96.17,96.21,96.16,96.17,35099.0,84.9507,84.9861,84.9419,84.9507,35099.0
2019-08-26 12:50:00,96.16,96.2,96.15,96.17,40968.0,84.9419,84.9772,84.9331,84.9507,40968.0
2019-08-26 12:55:00,96.17,96.22,96.1,96.16,28307.0,84.9507,84.9949,84.8889,84.9419,28307.0
2019-08-26 13:00:00,96.17,96.2,96.14,96.17,40086.0,84.9507,84.9772,84.9242,84.9507,40086.0
2019-08-26 13:05:00,96.18,96.19,96.14,96.18,30747.0,84.9596,84.9684,84.9242,84.9596,30747.0
2019-08-26 13:10:00,96.18,96.18,96.06,96.08,43725.0,84.9596,84.9596,84.8536,84.8712,43725.0
2019-08-26 13:15:00,96.08,96.13,96.06,96.08,31582.0,84.8712,84.9154,84.8536,84.8712,31582.0
2019-08-26 13:20:00,96.08,96.12,96.06,96.12,22181.0,84.8712,84.9066,84.8536,84.9066,22181.0
2019-08-26 13:25:00,96.12,96.16,96.07,96.11,38393.0,84.9066,84.9419,84.8624,84.8977,38393.0
2019-08-26 13:30:00,96.1,96.11,96.02,96.06,27400.0,84.8889,84.8977,84.8182,84.8536,27400.0
2019-08-26 13:35:00,96.06,96.16,96.05,96.12,32053.0,84.8536,84.9419,84.8447,84.9066,32053.0
2019-08-26 13:40:00,96.12,96.12,96.08,96.09,28253.0,84.9066,84.9066,84.8712,84.8801,28253.0
2019-08-26 13:45:00,96.08,96.13,96.07,96.11,24652.0,84.8712,84.9154,84.8624,84.8977,24652.0
2019-08-26 13:50:00,96.11,96.15,96.07,96.07,29496.0,84.8977,84.9331,84.8624,84.8624,29496.0
2019-08-26 13:55:00,96.06,96.15,96.02,96.15,26224.0,84.8536,84.9331,84.8182,84.9331,26224.0
2019-08-26 14:00:00,96.15,96.17,96.0,96.0,38248.0,84.9331,84.9507,84.8006,84.8006,38248.0
2019-08-26 14:05:00,96.0,96.02,95.94,95.95,28313.0,84.8006,84.8182,84.7476,84.7564,28313.0
2019-08-26 14:10:00,95.95,95.98,95.93,95.96,23128.0,84.7564,84.7829,84.7387,84.7652,23128.0
2019-08-26 14:15:00,95.95,96.03,95.95,95.98,36567.0,84.7564,84.8271,84.7564,84.7829,36567.0
2019-08-26 14:20:00,95.98,96.01,95.95,95.98,26327.0,84.7829,84.8094,84.7564,84.7829,26327.0
2019-08-26 14:25:00,95.97,95.97,95.91,95.96,23145.0,84.7741,84.7741,84.7211,84.7652,23145.0
2019-08-26 14:30:00,95.96,96.04,95.95,95.98,54072.0,84.7652,84.8359,84.7564,84.7829,54072.0
2019-08-26 14:35:00,95.98,96.04,95.97,96.03,36206.0,84.7829,84.8359,84.7741,84.8271,36206.0
2019-08-26 14:40:00,96.04,96.1,96.03,96.04,38136.0,84.8359,84.8889,84.8271,84.8359,38136.0
2019-08-26 14:45:00,96.04,96.11,96.03,96.09,20177.0,84.8359,84.8977,84.8271,84.8801,20177.0
2019-08-26 14:50:00,96.1,96.11,96.04,96.09,38029.0,84.8889,84.8977,84.8359,84.8801,38029.0
2019-08-26 14:55:00,96.1,96.11,96.04,96.11,41010.0,84.8889,84.8977,84.8359,84.8977,41010.0
2019-08-26 15:00:00,96.1,96.26,96.1,96.15,65703.0,84.8889,85.0302,84.8889,84.9331,65703.0
2019-08-26 15:05:00,96.16,96.16,96.07,96.15,43190.0,84.9419,84.9419,84.8624,84.9331,43190.0
2019-08-26 15:10:00,96.14,96.21,96.13,96.18,48931.0,84.9242,84.9861,84.9154,84.9596,48931.0
2019-08-26 15:15:00,96.19,96.23,96.16,96.23,49813.0,84.9684,85.0037,84.9419,85.0037,49813.0
2019-08-26 15:20:00,96.22,96.22,96.17,96.19,52273.0,84.9949,84.9949,84.9507,84.9684,52273.0
2019-08-26 15:25:00,96.2,96.2,96.11,96.14,51348.0,84.9772,84.9772,84.8977,84.9242,51348.0
2019-08-26 15:30:00,96.14,96.21,96.11,96.12,48493.0,84.9242,84.9861,84.8977,84.9066,48493.0
2019-08-26 15:35:00,96.12,96.13,96.01,96.06,49939.0,84.9066,84.9154,84.8094,84.8536,49939.0
2019-08-26 15:40:00,96.05,96.06,96.01,96.01,47303.0,84.8447,84.8536,84.8094,84.8094,47303.0
2019-08-26 15:45:00,96.01,96.14,96.01,96.09,64100.0,84.8094,84.9242,84.8094,84.8801,64100.0
2019-08-26 15:50:00,96.08,96.25,96.08,96.23,167154.0,84.8712,85.0214,84.8712,85.0037,167154.0
2019-08-26 15:55:00,96.24,96.5,96.24,96.5,389300.0,85.0126,85.2422,85.0126,85.2422,389300.0
2019-08-27 09:30:00,96.7,97.03,96.63,96.73,206534.0,85.4189,85.7104,85.3571,85.4454,206534.0
2019-08-27 09:35:00,96.73,96.95,96.64,96.74,75927.0,85.4454,85.6397,85.3659,85.4542,75927.0
2019-08-27 09:40:00,96.74,96.93,96.71,96.9,59026.0,85.4542,85.6221,85.4277,85.5956,59026.0
2019-08-27 09:45:00,96.9,97.1,96.88,97.01,99109.0,85.5956,85.7722,85.5779,85.6927,99109.0
2019-08-27 09:50:00,97.02,97.03,96.71,96.71,91019.0,85.7016,85.7104,85.4277,85.4277,91019.0
2019-08-27 09:55:00,96.71,96.75,96.53,96.53,46248.0,85.4277,85.4631,85.2687,85.2687,46248.0
2019-08-27 10:00:00,96.53,96.61,96.49,96.52,50626.0,85.2687,85.3394,85.2334,85.2599,50626.0
2019-08-27 10:05:00,96.53,96.64,96.52,96.64,46082.0,85.2687,85.3659,85.2599,85.3659,46082.0
2019-08-27 10:10:00,96.64,96.66,96.56,96.59,37063.0,85.3659,85.3836,85.2952,85.3217,37063.0
2019-08-27 10:15:00,96.6,96.64,96.41,96.56,46857.0,85.3306,85.3659,85.1627,85.2952,46857.0
2019-08-27 10:20:00,96.58,96.73,96.54,96.69,65028.0,85.3129,85.4454,85.2776,85.4101,65028.0
2019-08-27 10:25:00,96.69,96.73,96.61,96.61,42833.0,85.4101,85.4454,85.3394,85.3394,42833.0
2019-08-27 10:30:00,96.61,96.67,96.49,96.55,28448.0,85.3394,85.3924,85.2334,85.2864,28448.0
2019-08-27 10:35:00,96.55,96.68,96.51,96.58,44536.0,85.2864,85.4012,85.2511,85.3129,44536.0
2019-08-27 10:40:00,96.58,96.78,96.58,96.76,35913.0,85.3129,85.4896,85.3129,85.4719,35913.0
2019-08-27 10:45:00,96.76,96.79,96.56,96.57,37160.0,85.4719,85.4984,85.2952,85.3041,37160.0
2019-08-27 10:50:00,96.56,96.62,96.53,96.56,28617.0,85.2952,85.3482,85.2687,85.2952,28617.0
2019-08-27 10:55:00,96.57,96.63,96.54,96.55,33651.0,85.3041,85.3571,85.2776,85.2864,33651.0
2019-08-27 11:00:00,96.56,96.62,96.55,96.56,28286.0,85.2952,85.3482,85.2864,85.2952,28286.0
2019-08-27 11:05:00,96.56,96.56,96.43,96.45,31012.0,85.2952,85.2952,85.1804,85.1981,31012.0
2019-08-27 11:10:00,96.45,96.45,96.35,96.42,53779.0,85.1981,85.1981,85.1097,85.1716,53779.0
2019-08-27 11:15:00,96.43,96.44,96.2,96.23,63839.0,85.1804,85.1892,84.9772,85.0037,63839.0
2019-08-27 11:20:00,96.23,96.37,96.17,96.35,46339.0,85.0037,85.1274,84.9507,85.1097,46339.0
2019-08-27 11:25:00,96.35,96.42,96.35,96.36,20216.0,85.1097,85.1716,85.1097,85.1186,20216.0
2019-08-27 11:30:00,96.34,96.48,96.33,96.43,28500.0,85.1009,85.2246,85.0921,85.1804,28500.0
2019-08-27 11:35:00,96.43,96.53,96.41,96.5,28031.0,85.1804,85.2687,85.1627,85.2422,28031.0
2019-08-27 11:40:00,96.49,96.53,96.42,96.52,56987.0,85.2334,85.2687,85.1716,85.2599,56987.0
2019-08-27 11:45:00,96.52,96.57,96.47,96.5,32986.0,85.2599,85.3041,85.2157,85.2422,32986.0
2019-08-27 11:50:00,96.5,96.56,96.44,96.54,25646.0,85.2422,85.2952,85.1892,85.2776,25646.0
2019-08-27 11:55:00,96.53,96.53,96.38,96.43,33937.0,85.2687,85.2687,85.1362,85.1804,33937.0
2019-08-27 12:00:00,96.42,96.58,96.39,96.39,34743.0,85.1716,85.3129,85.1451,85.1451,34743.0
2019-08-27 12:05:00,96.4,96.48,96.4,96.42,25966.0,85.1539,85.2246,85.1539,85.1716,25966.0
2019-08-27 12:10:00,96.43,96.46,96.38,96.43,19881.0,85.1804,85.2069,85.1362,85.1804,19881.0
2019-08-27 12:15:00,96.45,96.49,96.4,96.46,24888.0,85.1981,85.2334,85.1539,85.2069,24888.0
2019-08-27 12:20:00,96.45,96.48,96.38,96.4,33234.0,85.1981,85.2246,85.1362,85.1539,33234.0
2019-08-27 12:25:00,96.41,96.47,96.4,96.45,18064.0,85.1627,85.2157,85.1539,85.1981,18064.0
2019-08-27 12:30:00,96.45,96.55,96.31,96.31,35075.0,85.1981,85.2864,85.0744,85.0744,35075.0
2019-08-27 12:35:00,96.3,96.35,96.18,96.18,23284.0,85.0656,85.1097,84.9596,84.9596,23284.0
2019-08-27 12:40:00,96.18,96.22,96.13,96.2,48308.0,84.9596,84.9949,84.9154,84.9772,48308.0
2019-08-27 12:45:00,96.21,96.31,96.19,96.22,30886.0,84.9861,85.0744,84.9684,84.9949,30886.0
2019-08-27 12:50:00,96.23,96.23,96.03,96.11,35961.0,85.0037,85.0037,84.8271,84.8977,35961.0
2019-08-27 12:55:00,96.12,96.18,96.1,96.11,21669.0,84.9066,84.9596,84.8889,84.8977,21669.0
2019-08-27 13:00:00,96.1,96.21,96.05,96.16,30714.0,84.8889,84.9861,84.8447,84.9419,30714.0
2019-08-27 13:05:00,96.16,96.23,96.06,96.21,26408.0,84.9419,85.0037,84.8536,84.9861,26408.0
2019-08-27 13:10:00,96.22,96.25,96.19,96.23,32777.0,84.9949,85.0214,84.9684,85.0037,32777.0
2019-08-27 13:15:00,96.22,96.22,96.09,96.14,25796.0,84.9949,84.9949,84.8801,84.9242,25796.0
2019-08-27 13:20:00,96.13,96.17,96.11,96.16,26462.0,84.9154,84.9507,84.8977,84.9419,26462.0
2019-08-27 13:25:00,96.18,96.27,96.18,96.27,19574.0,84.9596,85.0391,84.9596,85.0391,19574.0
2019-08-27 13:30:00,96.26,96.33,96.23,96.32,73802.0,85.0302,85.0921,85.0037,85.0832,73802.0
2019-08-27 13:35:00,96.32,96.66,96.31,96.44,123407.0,85.0832,85.3836,85.0744,85.1892,123407.0
2019-08-27 13:40:00,96.44,96.52,96.38,96.45,42991.0,85.1892,85.2599,85.1362,85.1981,42991.0
2019-08-27 13:45:00,96.43,96.49,96.36,96.37,31453.0,85.1804,85.2334,85.1186,85.1274,31453.0
2019-08-27 13:50:00,96.36,96.38,96.32,96.37,26043.0,85.1186,85.1362,85.0832,85.1274,26043.0
2019-08-27 13:55:00,96.36,96.47,96.32,96.46,29242.0,85.1186,85.2157,85.0832,85.2069,29242.0
2019-08-27 14:00:00,96.46,96.51,96.4,96.4,45129.0,85.2069,85.2511,85.1539,85.1539,45129.0
2019-08-27 14:05:00,96.41,96.46,96.39,96.39,25765.0,85.1627,85.2069,85.1451,85.1451,25765.0
2019-08-27 14:10:00,96.4,96.43,96.26,96.31,25101.0,85.1539,85.1804,85.0302,85.0744,25101.0
2019-08-27 14:15:00,96.31,96.38,96.28,96.35,28468.0,85.0744,85.1362,85.0479,85.1097,28468.0
2019-08-27 14:20:00,96.36,96.42,96.34,96.39,28170.0,85.1186,85.1716,85.1009,85.1451,28170.0
2019-08-27 14:25:00,96.4,96.4,96.33,96.34,22686.0,85.1539,85.1539,85.0921,85.1009,22686.0
2019-08-27 14:30:00,96.34,96.39,96.27,96.38,32671.0,85.1009,85.1451,85.0391,85.1362,32671.0
2019-08-27 14:35:00,96.38,96.4,96.27,96.31,28613.0,85.1362,85.1539,85.0391,85.0744,28613.0
2019-08-27 14:40:00,96.32,96.37,96.25,96.34,44743.0,85.0832,85.1274,85.0214,85.1009,44743.0
2019-08-27 14:45:00,96.34,96.34,96.24,96.29,33934.0,85.1009,85.1009,85.0126,85.0567,33934.0
2019-08-27 14:50:00,96.3,96.44,96.28,96.43,37109.0,85.0656,85.1892,85.0479,85.1804,37109.0
2019-08-27 14:55:00,96.42,96.47,96.39,96.42,78013.0,85.1716,85.2157,85.1451,85.1716,78013.0
2019-08-27 15:00:00,96.41,96.53,96.39,96.52,61637.0,85.1627,85.2687,85.1451,85.2599,61637.0
2019-08-27 15:05:00,96.52,96.56,96.49,96.53,38488.0,85.2599,85.2952,85.2334,85.2687,38488.0
2019-08-27 15:10:00,96.54,96.55,96.45,96.5,52003.0,85.2776,85.2864,85.1981,85.2422,52003.0
2019-08-27 15:15:00,96.5,96.52,96.45,96.47,29155.0,85.2422,85.2599,85.1981,85.2157,29155.0
2019-08-27 15:20:00,96.46,96.46,96.3,96.31,55997.0,85.2069,85.2069,85.0656,85.0744,55997.0
2019-08-27 15:25:00,96.32,96.35,96.28,96.29,36565.0,85.0832,85.1097,85.0479,85.0567,36565.0
2019-08-27 15:30:00,96.28,96.31,96.2,96.3,52631.0,85.0479,85.0744,84.9772,85.0656,52631.0
2019-08-27 15:35:00,96.3,96.46,96.29,96.45,64627.0,85.0656,85.2069,85.0567,85.1981,64627.0
2019-08-27 15:40:00,96.46,96.53,96.43,96.46,59777.0,85.2069,85.2687,85.1804,85.2069,59777.0
2019-08-27 15:45:00,96.46,96.57,96.44,96.54,80691.0,85.2069,85.3041,85.1892,85.2776,80691.0
2019-08-27 15:50:00,96.53,96.53,96.25,96.3,92545.0,85.2687,85.2687,85.0214,85.0656,92545.0
2019-08-27 15:55:00,96.3,96.32,96.08,96.08,359949.0,85.0656,85.0832,84.8712,84.8712,359949.0
2019-08-28 09:30:00,96.23,96.51,96.0,96.43,176696.0,85.0037,85.2511,84.8006,85.1804,176696.0
2019-08-28 09:35:00,96.4,96.65,96.23,96.51,103520.0,85.1539,85.3747,85.0037,85.2511,103520.0
2019-08-28 09:40:00,96.5,96.61,96.31,96.55,54103.0,85.2422,85.3394,85.0744,85.2864,54103.0
2019-08-28 09:45:00,96.57,96.7,96.45,96.68,54284.0,85.3041,85.4189,85.1981,85.4012,54284.0
2019-08-28 09:50:00,96.68,96.73,96.49,96.68,55741.0,85.4012,85.4454,85.2334,85.4012,55741.0
2019-08-28 09:55:00,96.69,96.74,96.63,96.69,42341.0,85.4101,85.4542,85.3571,85.4101,42341.0
2019-08-28 10:00:00,96.7,96.78,96.51,96.56,49479.0,85.4189,85.4896,85.2511,85.2952,49479.0
2019-08-28 10:05:00,96.57,96.92,96.57,96.9,59228.0,85.3041,85.6132,85.3041,85.5956,59228.0
2019-08-28 10:10:00,96.91,96.91,96.75,96.83,49506.0,85.6044,85.6044,85.4631,85.5337,49506.0
2019-08-28 10:15:00,96.83,96.97,96.72,96.75,43220.0,85.5337,85.6574,85.4366,85.4631,43220.0
2019-08-28 10:20:00,96.76,96.84,96.74,96.8,45559.0,85.4719,85.5426,85.4542,85.5072,45559.0
2019-08-28 10:25:00,96.8,96.84,96.7,96.7,40102.0,85.5072,85.5426,85.4189,85.4189,40102.0
2019-08-28 10:30:00,96.7,96.73,96.6,96.61,78193.0,85.4189,85.4454,85.3306,85.3394,78193.0
2019-08-28 10:35:00,96.6,96.64,96.55,96.57,65902.0,85.3306,85.3659,85.2864,85.3041,65902.0
2019-08-28 10:40:00,96.56,96.8,96.56,96.75,37627.0,85.2952,85.5072,85.2952,85.4631,37627.0
2019-08-28 10:45:00,96.78,96.81,96.71,96.73,26347.0,85.4896,85.5161,85.4277,85.4454,26347.0
2019-08-28 10:50:00,96.74,96.84,96.7,96.83,22536.0,85.4542,85.5426,85.4189,85.5337,22536.0
2019-08-28 10:55:00,96.83,96.87,96.78,96.86,31994.0,85.5337,85.5691,85.4896,85.5602,31994.0
2019-08-28 11:00:00,96.87,96.87,96.73,96.76,25651.0,85.5691,85.5691,85.4454,85.4719,25651.0
2019-08-28 11:05:00,96.75,96.78,96.67,96.78,24923.0,85.4631,85.4896,85.3924,85.4896,24923.0
2019-08-28 11:10:00,96.78,96.81,96.73,96.81,29079.0,85.4896,85.5161,85.4454,85.5161,29079.0
2019-08-28 11:15:00,96.82,96.87,96.79,96.82,45044.0,85.5249,85.5691,85.4984,85.5249,45044.0
2019-08-28 11:20:00,96.83,96.98,96.77,96.91,46025.0,85.5337,85.6662,85.4807,85.6044,46025.0
2019-08-28 11:25:00,96.92,96.97,96.87,96.89,38808.0,85.6132,85.6574,85.5691,85.5867,38808.0
2019-08-28 11:30:00,96.89,96.95,96.87,96.88,32927.0,85.5867,85.6397,85.5691,85.5779,32927.0
2019-08-28 11:35:00,96.89,96.93,96.84,96.91,26106.0,85.5867,85.6221,85.5426,85.6044,26106.0
2019-08-28 11:40:00,96.91,97.0,96.9,96.98,35875.0,85.6044,85.6839,85.5956,85.6662,35875.0
2019-08-28 11:45:00,96.98,97.01,96.91,96.93,54539.0,85.6662,85.6927,85.6044,85.6221,54539.0
2019-08-28 11:50:00,96.94,97.04,96.94,97.03,43610.0,85.6309,85.7192,85.6309,85.7104,43610.0
2019-08-28 11:55:00,97.03,97.05,96.97,97.01,107068.0,85.7104,85.7281,85.6574,85.6927,107068.0
2019-08-28 12:00:00,97.02,97.04,96.96,97.03,28678.0,85.7016,85.7192,85.6486,85.7104,28678.0
2019-08-28 12:05:00,97.02,97.04,97.0,97.02,16843.0,85.7016,85.7192,85.6839,85.7016,16843.0
2019-08-28 12:10:00,97.01,97.02,96.93,96.99,36355.0,85.6927,85.7016,85.6221,85.6751,36355.0
2019-08-28 12:15:00,96.98,97.01,96.96,96.99,41757.0,85.6662,85.6927,85.6486,85.6751,41757.0
2019-08-28 12:20:00,96.99,97.01,96.94,96.95,25021.0,85.6751,85.6927,85.6309,85.6397,25021.0
2019-08-28 12:25:00,96.95,96.96,96.89,96.94,19277.0,85.6397,85.6486,85.5867,85.6309,19277.0
2019-08-28 12:30:00,96.95,97.01,96.95,97.01,23180.0,85.6397,85.6927,85.6397,85.6927,23180.0
2019-08-28 12:35:00,97.02,97.02,96.96,97.0,29334.0,85.7016,85.7016,85.6486,85.6839,29334.0
2019-08-28 12:40:00,97.0,97.06,96.97,96.97,36573.0,85.6839,85.7369,85.6574,85.6574,36573.0
2019-08-28 12:45:00,96.97,97.0,96.95,96.97,32609.0,85.6574,85.6839,85.6397,85.6574,32609.0
2019-08-28 12:50:00,96.97,97.06,96.96,97.05,21623.0,85.6574,85.7369,85.6486,85.7281,21623.0
2019-08-28 12:55:00,97.05,97.07,97.01,97.05,43639.0,85.7281,85.7457,85.6927,85.7281,43639.0
2019-08-28 13:00:00,97.05,97.06,96.96,96.97,29523.0,85.7281,85.7369,85.6486,85.6574,29523.0
2019-08-28 13:05:00,96.97,96.97,96.89,96.9,28344.0,85.6574,85.6574,85.5867,85.5956,28344.0
2019-08-28 13:10:00,96.9,96.92,96.81,96.84,33791.0,85.5956,85.6132,85.5161,85.5426,33791.0
2019-08-28 13:15:00,96.83,96.96,96.83,96.95,26831.0,85.5337,85.6486,85.5337,85.6397,26831.0
2019-08-28 13:20:00,96.95,96.98,96.93,96.96,17770.0,85.6397,85.6662,85.6221,85.6486,17770.0
2019-08-28 13:25:00,96.96,97.0,96.96,96.98,17733.0,85.6486,85.6839,85.6486,85.6662,17733.0
2019-08-28 13:30:00,96.99,97.03,96.96,97.02,20609.0,85.6751,85.7104,85.6486,85.7016,20609.0
2019-08-28 13:35:00,97.02,97.07,97.01,97.03,23798.0,85.7016,85.7457,85.6927,85.7104,23798.0
2019-08-28 13:40:00,97.03,97.04,97.0,97.03,20784.0,85.7104,85.7192,85.6839,85.7104,20784.0
2019-08-28 13:45:00,97.03,97.05,96.98,97.03,23540.0,85.7104,85.7281,85.6662,85.7104,23540.0
2019-08-28 13:50:00,97.03,97.04,96.98,97.02,16912.0,85.7104,85.7192,85.6662,85.7016,16912.0
2019-08-28 13:55:00,97.02,97.03,96.99,97.02,20642.0,85.7016,85.7104,85.6751,85.7016,20642.0
2019-08-28 14:00:00,97.01,97.04,96.98,97.0,27361.0,85.6927,85.7192,85.6662,85.6839,27361.0
2019-08-28 14:05:00,97.01,97.03,96.98,97.03,17301.0,85.6927,85.7104,85.6662,85.7104,17301.0
2019-08-28 14:10:00,97.03,97.07,96.99,96.99,24353.0,85.7104,85.7457,85.6751,85.6751,24353.0
2019-08-28 14:15:00,96.99,97.04,96.98,97.04,16650.0,85.6751,85.7192,85.6662,85.7192,16650.0
2019-08-28 14:20:00,97.04,97.07,96.98,97.02,29666.0,85.7192,85.7457,85.6662,85.7016,29666.0
2019-08-28 14:25:00,97.03,97.05,96.96,96.98,29846.0,85.7104,85.7281,85.6486,85.6662,29846.0
2019-08-28 14:30:00,96.98,97.21,96.96,97.18,85721.0,85.6662,85.8694,85.6486,85.8429,85721.0
2019-08-28 14:35:00,97.17,97.2,97.07,97.08,40865.0,85.8341,85.8606,85.7457,85.7546,40865.0
2019-08-28 14:40:00,97.08,97.1,97.04,97.06,35603.0,85.7546,85.7722,85.7192,85.7369,35603.0
2019-08-28 14:45:00,97.07,97.16,97.07,97.1,60537.0,85.7457,85.8252,85.7457,85.7722,60537.0
2019-08-28 14:50:00,97.11,97.16,97.07,97.11,67504.0,85.7811,85.8252,85.7457,85.7811,67504.0
2019-08-28 14:55:00,97.1,97.1,97.03,97.05,37809.0,85.7722,85.7722,85.7104,85.7281,37809.0
2019-08-28 15:00:00,97.05,97.05,96.98,96.98,35072.0,85.7281,85.7281,85.6662,85.6662,35072.0
2019-08-28 15:05:00,96.99,97.02,96.97,97.02,62614.0,85.6751,85.7016,85.6574,85.7016,62614.0
2019-08-28 15:10:00,97.02,97.12,97.02,97.1,59940.0,85.7016,85.7899,85.7016,85.7722,59940.0
2019-08-28 15:15:00,97.09,97.12,97.02,97.09,94678.0,85.7634,85.7899,85.7016,85.7634,94678.0
2019-08-28 15:20:00,97.09,97.1,96.97,97.02,61369.0,85.7634,85.7722,85.6574,85.7016,61369.0
2019-08-28 15:25:00,97.02,97.06,97.02,97.04,38714.0,85.7016,85.7369,85.7016,85.7192,38714.0
2019-08-28 15:30:00,97.03,97.04,96.96,96.99,48300.0,85.7104,85.7192,85.6486,85.6751,48300.0
2019-08-28 15:35:00,96.99,97.09,96.98,97.03,47759.0,85.6751,85.7634,85.6662,85.7104,47759.0
2019-08-28 15:40:00,97.02,97.07,97.0,97.05,56928.0,85.7016,85.7457,85.6839,85.7281,56928.0
2019-08-28 15:45:00,97.05,97.06,97.01,97.03,66919.0,85.7281,85.7369,85.6927,85.7104,66919.0
2019-08-28 15:50:00,97.04,97.09,97.01,97.03,110500.0,85.7192,85.7634,85.6927,85.7104,110500.0
2019-08-28 15:55:00,97.03,97.09,96.98,97.06,174873.0,85.7104,85.7634,85.6662,85.7369,174873.0
2019-08-29 09:30:00,97.77,97.95,97.66,97.92,170591.0,86.3641,86.5231,86.2669,86.4966,170591.0
2019-08-29 09:35:00,97.93,98.07,97.55,97.59,138019.0,86.5054,86.6291,86.1697,86.2051,138019.0
2019-08-29 09:40:00,97.59,97.61,97.22,97.44,98186.0,86.2051,86.2227,85.8782,86.0726,98186.0
2019-08-29 09:45:00,97.46,97.54,97.35,97.48,39967.0,86.0902,86.1609,85.9931,86.1079,39967.0
2019-08-29 09:50:00,97.49,97.64,97.49,97.57,35515.0,86.1167,86.2492,86.1167,86.1874,35515.0
2019-08-29 09:55:00,97.55,97.67,97.51,97.65,40447.0,86.1697,86.2757,86.1344,86.2581,40447.0
2019-08-29 10:00:00,97.63,97.69,97.52,97.55,43744.0,86.2404,86.2934,86.1432,86.1697,43744.0
2019-08-29 10:05:00,97.56,97.61,97.39,97.41,42029.0,86.1786,86.2227,86.0284,86.0461,42029.0
2019-08-29 10:10:00,97.41,97.43,97.27,97.31,46434.0,86.0461,86.0637,85.9224,85.9577,46434.0
2019-08-29 10:15:00,97.36,97.39,97.26,97.36,35286.0,86.0019,86.0284,85.9136,86.0019,35286.0
2019-08-29 10:20:00,97.35,97.4,97.28,97.38,30427.0,85.9931,86.0372,85.9312,86.0196,30427.0
2019-08-29 10:25:00,97.37,97.49,97.35,97.45,30530.0,86.0107,86.1167,85.9931,86.0814,30530.0
2019-08-29 10:30:00,97.44,97.46,97.31,97.43,31984.0,86.0726,86.0902,85.9577,86.0637,31984.0
2019-08-29 10:35:00,97.43,97.46,97.06,97.17,119204.0,86.0637,86.0902,85.7369,85.8341,119204.0
2019-08-29 10:40:00,97.15,97.31,97.15,97.21,33658.0,85.8164,85.9577,85.8164,85.8694,33658.0
2019-08-29 10:45:00,97.19,97.24,97.11,97.17,47863.0,85.8517,85.8959,85.7811,85.8341,47863.0
2019-08-29 10:50:00,97.16,97.34,97.16,97.27,25901.0,85.8252,85.9842,85.8252,85.9224,25901.0
2019-08-29 10:55:00,97.27,97.29,97.18,97.29,24620.0,85.9224,85.9401,85.8429,85.9401,24620.0
2019-08-29 11:00:00,97.29,97.38,97.25,97.35,20227.0,85.9401,86.0196,85.9047,85.9931,20227.0
2019-08-29 11:05:00,97.36,97.43,97.33,97.33,25366.0,86.0019,86.0637,85.9754,85.9754,25366.0
2019-08-29 11:10:00,97.34,97.47,97.33,97.46,23954.0,85.9842,86.0991,85.9754,86.0902,23954.0
2019-08-29 11:15:00,97.46,97.47,97.39,97.45,23553.0,86.0902,86.0991,86.0284,86.0814,23553.0
2019-08-29 11:20:00,97.45,97.6,97.45,97.6,34906.0,86.0814,86.2139,86.0814,86.2139,34906.0
2019-08-29 11:25:00,97.62,97.64,97.57,97.59,29035.0,86.2316,86.2492,86.1874,86.2051,29035.0
2019-08-29 11:30:00,97.6,97.61,97.54,97.58,34788.0,86.2139,86.2227,86.1609,86.1962,34788.0
2019-08-29 11:35:00,97.59,97.77,97.57,97.73,99194.0,86.2051,86.3641,86.1874,86.3287,99194.0
2019-08-29 11:40:00,97.72,97.75,97.68,97.73,36716.0,86.3199,86.3464,86.2846,86.3287,36716.0
2019-08-29 11:45:00,97.73,97.76,97.7,97.72,30106.0,86.3287,86.3552,86.3022,86.3199,30106.0
2019-08-29 11:50:00,97.73,97.75,97.67,97.72,36214.0,86.3287,86.3464,86.2757,86.3199,36214.0
2019-08-29 11:55:00,97.72,97.74,97.68,97.7,55733.0,86.3199,86.3376,86.2846,86.3022,55733.0
2019-08-29 12:00:00,97.71,97.77,97.64,97.75,44448.0,86.3111,86.3641,86.2492,86.3464,44448.0
2019-08-29 12:05:00,97.75,97.77,97.7,97.71,23501.0,86.3464,86.3641,86.3022,86.3111,23501.0
2019-08-29 12:10:00,97.71,97.81,97.7,97.81,21171.0,86.3111,86.3994,86.3022,86.3994,21171.0
2019-08-29 12:15:00,97.8,97.8,97.78,97.79,17570.0,86.3906,86.3906,86.3729,86.3817,17570.0
2019-08-29 12:20:00,97.79,97.85,97.78,97.8,43051.0,86.3817,86.4347,86.3729,86.3906,43051.0
2019-08-29 12:25:00,97.8,97.8,97.75,97.76,24177.0,86.3906,86.3906,86.3464,86.3552,24177.0
2019-08-29 12:30:00,97.75,97.9,97.74,97.88,53294.0,86.3464,86.4789,86.3376,86.4612,53294.0
2019-08-29 12:35:00,97.87,98.0,97.87,97.94,56317.0,86.4524,86.5673,86.4524,86.5143,56317.0
2019-08-29 12:40:00,97.94,97.96,97.93,97.93,29386.0,86.5143,86.5319,86.5054,86.5054,29386.0
2019-08-29 12:45:00,97.93,97.93,97.88,97.89,40351.0,86.5054,86.5054,86.4612,86.4701,40351.0
2019-08-29 12:50:00,97.9,97.93,97.85,97.91,32533.0,86.4789,86.5054,86.4347,86.4877,32533.0
2019-08-29 12:55:00,97.91,97.95,97.91,97.95,25504.0,86.4877,86.5231,86.4877,86.5231,25504.0
2019-08-29 13:00:00,97.95,97.95,97.86,97.89,41500.0,86.5231,86.5231,86.4436,86.4701,41500.0
2019-08-29 13:05:00,97.89,97.91,97.86,97.89,28064.0,86.4701,86.4877,86.4436,86.4701,28064.0
2019-08-29 13:10:00,97.9,97.92,97.87,97.88,38854.0,86.4789,86.4966,86.4524,86.4612,38854.0
2019-08-29 13:15:00,97.88,97.91,97.85,97.88,22722.0,86.4612,86.4877,86.4347,86.4612,22722.0
2019-08-29 13:20:00,97.89,97.91,97.86,97.88,21779.0,86.4701,86.4877,86.4436,86.4612,21779.0
2019-08-29 13:25:00,97.87,97.88,97.83,97.85,23267.0,86.4524,86.4612,86.4171,86.4347,23267.0
2019-08-29 13:30:00,97.85,97.86,97.82,97.85,16179.0,86.4347,86.4436,86.4082,86.4347,16179.0
2019-08-29 13:35:00,97.86,97.95,97.86,97.95,25713.0,86.4436,86.5231,86.4436,86.5231,25713.0
2019-08-29 13:40:00,97.95,98.03,97.94,98.01,55354.0,86.5231,86.5938,86.5143,86.5761,55354.0
2019-08-29 13:45:00,98.01,98.03,97.97,97.99,27045.0,86.5761,86.5938,86.5408,86.5584,27045.0
2019-08-29 13:50:00,98.0,98.04,97.99,98.03,67970.0,86.5673,86.6026,86.5584,86.5938,67970.0
2019-08-29 13:55:00,98.03,98.04,98.0,98.01,33928.0,86.5938,86.6026,86.5673,86.5761,33928.0
2019-08-29 14:00:00,98.01,98.02,97.99,98.01,35515.0,86.5761,86.5849,86.5584,86.5761,35515.0
2019-08-29 14:05:00,98.01,98.03,97.97,98.01,70696.0,86.5761,86.5938,86.5408,86.5761,70696.0
2019-08-29 14:10:00,98.01,98.01,97.91,97.94,42969.0,86.5761,86.5761,86.4877,86.5143,42969.0
2019-08-29 14:15:00,97.94,98.02,97.88,97.95,121890.0,86.5143,86.5849,86.4612,86.5231,121890.0
2019-08-29 14:20:00,97.95,97.97,97.91,97.95,22052.0,86.5231,86.5408,86.4877,86.5231,22052.0
2019-08-29 14:25:00,97.95,97.96,97.87,97.94,22158.0,86.5231,86.5319,86.4524,86.5143,22158.0
2019-08-29 14:30:00,97.94,97.99,97.92,97.95,27055.0,86.5143,86.5584,86.4966,86.5231,27055.0
2019-08-29 14:35:00,97.94,97.94,97.88,97.91,31674.0,86.5143,86.5143,86.4612,86.4877,31674.0
2019-08-29 14:40:00,97.9,97.92,97.86,97.86,19485.0,86.4789,86.4966,86.4436,86.4436,19485.0
2019-08-29 14:45:00,97.87,97.87,97.82,97.86,24151.0,86.4524,86.4524,86.4082,86.4436,24151.0
2019-08-29 14:50:00,97.87,97.87,97.81,97.82,16342.0,86.4524,86.4524,86.3994,86.4082,16342.0
2019-08-29 14:55:00,97.81,97.83,97.73,97.75,38821.0,86.3994,86.4171,86.3287,86.3464,38821.0
2019-08-29 15:00:00,97.75,97.75,97.67,97.68,28352.0,86.3464,86.3464,86.2757,86.2846,28352.0
2019-08-29 15:05:00,97.68,97.71,97.62,97.62,32000.0,86.2846,86.3111,86.2316,86.2316,32000.0
2019-08-29 15:10:00,97.62,97.63,97.56,97.57,34772.0,86.2316,86.2404,86.1786,86.1874,34772.0
2019-08-29 15:15:00,97.57,97.66,97.56,97.66,41868.0,86.1874,86.2669,86.1786,86.2669,41868.0
2019-08-29 15:20:00,97.65,97.66,97.59,97.59,23405.0,86.2581,86.2669,86.2051,86.2051,23405.0
2019-08-29 15:25:00,97.6,97.62,97.52,97.54,21572.0,86.2139,86.2316,86.1432,86.1609,21572.0
2019-08-29 15:30:00,97.54,97.59,97.52,97.54,30915.0,86.1609,86.2051,86.1432,86.1609,30915.0
2019-08-29 15:35:00,97.54,97.6,97.52,97.58,32236.0,86.1609,86.2139,86.1432,86.1962,32236.0
2019-08-29 15:40:00,97.58,97.61,97.56,97.57,31150.0,86.1962,86.2227,86.1786,86.1874,31150.0
2019-08-29 15:45:00,97.57,97.65,97.55,97.62,63284.0,86.1874,86.2581,86.1697,86.2316,63284.0
2019-08-29 15:50:00,97.62,97.74,97.61,97.69,75617.0,86.2316,86.3376,86.2227,86.2934,75617.0
2019-08-29 15:55:00,97.69,97.78,97.62,97.69,198454.0,86.2934,86.3729,86.2316,86.2934,198454.0
2019-08-30 09:30:00,98.14,98.14,97.76,97.88,134398.0,86.6909,86.6909,86.3552,86.4612,134398.0
2019-08-30 09:35:00,97.86,97.89,97.6,97.63,60709.0,86.4436,86.4701,86.2139,86.2404,60709.0
2019-08-30 09:40:00,97.65,97.68,97.4,97.4,45597.0,86.2581,86.2846,86.0372,86.0372,45597.0
2019-08-30 09:45:00,97.4,97.53,97.26,97.39,69541.0,86.0372,86.1521,85.9136,86.0284,69541.0
2019-08-30 09:50:00,97.39,97.53,97.34,97.4,73258.0,86.0284,86.1521,85.9842,86.0372,73258.0
2019-08-30 09:55:00,97.41,97.45,97.12,97.19,82862.0,86.0461,86.0814,85.7899,85.8517,82862.0
2019-08-30 10:00:00,97.21,97.34,97.16,97.28,44625.0,85.8694,85.9842,85.8252,85.9312,44625.0
2019-08-30 10:05:00,97.27,97.28,97.13,97.17,39354.0,85.9224,85.9312,85.7987,85.8341,39354.0
2019-08-30 10:10:00,97.16,97.18,96.67,96.82,122878.0,85.8252,85.8429,85.3924,85.5249,122878.0
2019-08-30 10:15:00,96.83,96.94,96.77,96.86,46374.0,85.5337,85.6309,85.4807,85.5602,46374.0
2019-08-30 10:20:00,96.85,97.01,96.73,97.01,70836.0,85.5514,85.6927,85.4454,85.6927,70836.0
2019-08-30 10:25:00,97.01,97.08,96.96,97.03,46093.0,85.6927,85.7546,85.6486,85.7104,46093.0
2019-08-30 10:30:00,97.03,97.15,97.01,97.11,52589.0,85.7104,85.8164,85.6927,85.7811,52589.0
2019-08-30 10:35:00,97.1,97.15,97.03,97.06,38637.0,85.7722,85.8164,85.7104,85.7369,38637.0
2019-08-30 10:40:00,97.07,97.14,97.02,97.02,30504.0,85.7457,85.8076,85.7016,85.7016,30504.0
2019-08-30 10:45:00,97.03,97.05,96.89,96.95,64821.0,85.7104,85.7281,85.5867,85.6397,64821.0
2019-08-30 10:50:00,96.95,96.97,96.8,96.88,47660.0,85.6397,85.6574,85.5072,85.5779,47660.0
2019-08-30 10:55:00,96.86,96.92,96.79,96.81,45911.0,85.5602,85.6132,85.4984,85.5161,45911.0
2019-08-30 11:00:00,96.81,96.84,96.59,96.61,107082.0,85.5161,85.5426,85.3217,85.3394,107082.0
2019-08-30 11:05:00,96.61,96.78,96.6,96.62,50102.0,85.3394,85.4896,85.3306,85.3482,50102.0
2019-08-30 11:10:00,96.62,96.68,96.56,96.58,44120.0,85.3482,85.4012,85.2952,85.3129,44120.0
2019-08-30 11:15:00,96.58,96.6,96.3,96.34,83654.0,85.3129,85.3306,85.0656,85.1009,83654.0
2019-08-30 11:20:00,96.34,96.34,96.17,96.22,67598.0,85.1009,85.1009,84.9507,84.9949,67598.0
2019-08-30 11:25:00,96.22,96.23,96.1,96.21,69017.0,84.9949,85.0037,84.8889,84.9861,69017.0
2019-08-30 11:30:00,96.2,96.51,96.19,96.5,66687.0,84.9772,85.2511,84.9684,85.2422,66687.0
2019-08-30 11:35:00,96.5,96.62,96.46,96.55,40876.0,85.2422,85.3482,85.2069,85.2864,40876.0
2019-08-30 11:40:00,96.55,96.58,96.49,96.57,35583.0,85.2864,85.3129,85.2334,85.3041,35583.0
2019-08-30 11:45:00,96.59,96.81,96.59,96.81,33279.0,85.3217,85.5161,85.3217,85.5161,33279.0
2019-08-30 11:50:00,96.8,96.81,96.72,96.73,33144.0,85.5072,85.5161,85.4366,85.4454,33144.0
2019-08-30 11:55:00,96.74,96.81,96.67,96.76,44019.0,85.4542,85.5161,85.3924,85.4719,44019.0
2019-08-30 12:00:00,96.75,96.76,96.71,96.74,13826.0,85.4631,85.4719,85.4277,85.4542,13826.0
2019-08-30 12:05:00,96.74,96.82,96.72,96.75,20211.0,85.4542,85.5249,85.4366,85.4631,20211.0
2019-08-30 12:10:00,96.75,96.84,96.7,96.81,23312.0,85.4631,85.5426,85.4189,85.5161,23312.0
2019-08-30 12:15:00,96.82,96.89,96.81,96.88,16988.0,85.5249,85.5867,85.5161,85.5779,16988.0
2019-08-30 12:20:00,96.88,96.93,96.83,96.84,15211.0,85.5779,85.6221,85.5337,85.5426,15211.0
2019-08-30 12:25:00,96.83,96.9,96.83,96.89,13869.0,85.5337,85.5956,85.5337,85.5867,13869.0
2019-08-30 12:30:00,96.9,96.95,96.84,96.92,24191.0,85.5956,85.6397,85.5426,85.6132,24191.0
2019-08-30 12:35:00,96.94,96.94,96.88,96.88,12329.0,85.6309,85.6309,85.5779,85.5779,12329.0
2019-08-30 12:40:00,96.89,96.95,96.88,96.94,12499.0,85.5867,85.6397,85.5779,85.6309,12499.0
2019-08-30 12:45:00,96.94,96.98,96.88,96.95,20183.0,85.6309,85.6662,85.5779,85.6397,20183.0
2019-08-30 12:50:00,96.94,96.96,96.88,96.96,14825.0,85.6309,85.6486,85.5779,85.6486,14825.0
2019-08-30 12:55:00,96.96,97.0,96.92,96.92,19130.0,85.6486,85.6839,85.6132,85.6132,19130.0
2019-08-30 13:00:00,96.93,96.97,96.82,96.82,19809.0,85.6221,85.6574,85.5249,85.5249,19809.0
2019-08-30 13:05:00,96.81,96.92,96.72,96.84,60392.0,85.5161,85.6132,85.4366,85.5426,60392.0
2019-08-30 13:10:00,96.83,96.84,96.74,96.75,18185.0,85.5337,85.5426,85.4542,85.4631,18185.0
2019-08-30 13:15:00,96.75,96.75,96.67,96.69,21483.0,85.4631,85.4631,85.3924,85.4101,21483.0
2019-08-30 13:20:00,96.69,96.75,96.67,96.68,12997.0,85.4101,85.4631,85.3924,85.4012,12997.0
2019-08-30 13:25:00,96.68,96.7,96.64,96.67,19971.0,85.4012,85.4189,85.3659,85.3924,19971.0
2019-08-30 13:30:00,96.66,96.71,96.65,96.69,18081.0,85.3836,85.4277,85.3747,85.4101,18081.0
2019-08-30 13:35:00,96.69,96.69,96.64,96.64,19929.0,85.4101,85.4101,85.3659,85.3659,19929.0
2019-08-30 13:40:00,96.63,96.64,96.59,96.61,15753.0,85.3571,85.3659,85.3217,85.3394,15753.0
2019-08-30 13:45:00,96.61,96.73,96.61,96.7,14747.0,85.3394,85.4454,85.3394,85.4189,14747.0
2019-08-30 13:50:00,96.71,96.73,96.69,96.7,11010.0,85.4277,85.4454,85.4101,85.4189,11010.0
2019-08-30 13:55:00,96.7,96.7,96.65,96.68,17732.0,85.4189,85.4189,85.3747,85.4012,17732.0
2019-08-30 14:00:00,96.69,96.85,96.69,96.78,30495.0,85.4101,85.5514,85.4101,85.4896,30495.0
2019-08-30 14:05:00,96.78,96.84,96.74,96.83,14174.0,85.4896,85.5426,85.4542,85.5337,14174.0
2019-08-30 14:10:00,96.82,96.91,96.81,96.85,20294.0,85.5249,85.6044,85.5161,85.5514,20294.0
2019-08-30 14:15:00,96.85,96.93,96.85,96.9,21312.0,85.5514,85.6221,85.5514,85.5956,21312.0
2019-08-30 14:20:00,96.91,96.92,96.79,96.83,23993.0,85.6044,85.6132,85.4984,85.5337,23993.0
2019-08-30 14:25:00,96.83,96.86,96.81,96.85,19460.0,85.5337,85.5602,85.5161,85.5514,19460.0
2019-08-30 14:30:00,96.85,96.89,96.75,96.75,39524.0,85.5514,85.5867,85.4631,85.4631,39524.0
2019-08-30 14:35:00,96.75,96.8,96.73,96.77,38658.0,85.4631,85.5072,85.4454,85.4807,38658.0
2019-08-30 14:40:00,96.77,96.83,96.7,96.81,28450.0,85.4807,85.5337,85.4189,85.5161,28450.0
2019-08-30 14:45:00,96.8,96.8,96.68,96.7,20792.0,85.5072,85.5072,85.4012,85.4189,20792.0
2019-08-30 14:50:00,96.7,96.72,96.67,96.68,18428.0,85.4189,85.4366,85.3924,85.4012,18428.0
2019-08-30 14:55:00,96.69,96.72,96.66,96.66,20234.0,85.4101,85.4366,85.3836,85.3836,20234.0
2019-08-30 15:00:00,96.67,96.7,96.54,96.57,43840.0,85.3924,85.4189,85.2776,85.3041,43840.0
2019-08-30 15:05:00,96.58,96.6,96.56,96.59,27261.0,85.3129,85.3306,85.2952,85.3217,27261.0
2019-08-30 15:10:00,96.58,96.61,96.55,96.59,33092.0,85.3129,85.3394,85.2864,85.3217,33092.0
2019-08-30 15:15:00,96.59,96.61,96.54,96.56,33776.0,85.3217,85.3394,85.2776,85.2952,33776.0
2019-08-30 15:20:00,96.56,96.58,96.53,96.56,24672.0,85.2952,85.3129,85.2687,85.2952,24672.0
2019-08-30 15:25:00,96.57,96.7,96.57,96.67,41322.0,85.3041,85.4189,85.3041,85.3924,41322.0
2019-08-30 15:30:00,96.67,96.76,96.67,96.69,35752.0,85.3924,85.4719,85.3924,85.4101,35752.0
2019-08-30 15:35:00,96.69,96.77,96.69,96.73,41256.0,85.4101,85.4807,85.4101,85.4454,41256.0
2019-08-30 15:40:00,96.73,96.75,96.61,96.61,58894.0,85.4454,85.4631,85.3394,85.3394,58894.0
2019-08-30 15:45:00,96.62,96.63,96.52,96.56,102017.0,85.3482,85.3571,85.2599,85.2952,102017.0
2019-08-30 15:50:00,96.56,96.63,96.45,96.6,221660.0,85.2952,85.3571,85.1981,85.3306,221660.0
2019-08-30 15:55:00,96.6,96.7,96.51,96.54,402386.0,85.3306,85.4189,85.2511,85.2776,402386.0
2019-09-03 09:30:00,96.42,96.62,96.19,96.55,202205.0,85.1716,85.3482,84.9684,85.2864,202205.0
2019-09-03 09:35:00,96.53,96.72,96.28,96.57,85921.0,85.2687,85.4366,85.0479,85.3041,85921.0
2019-09-03 09:40:00,96.57,96.74,96.42,96.67,73906.0,85.3041,85.4542,85.1716,85.3924,73906.0
2019-09-03 09:45:00,96.69,96.75,96.57,96.62,55118.0,85.4101,85.4631,85.3041,85.3482,55118.0
2019-09-03 09:50:00,96.62,96.73,96.56,96.71,64284.0,85.3482,85.4454,85.2952,85.4277,64284.0
2019-09-03 09:55:00,96.72,96.78,96.65,96.73,42938.0,85.4366,85.4896,85.3747,85.4454,42938.0
2019-09-03 10:00:00,96.74,96.74,96.2,96.26,126783.0,85.4542,85.4542,84.9772,85.0302,126783.0
2019-09-03 10:05:00,96.25,96.31,96.05,96.16,95108.0,85.0214,85.0744,84.8447,84.9419,95108.0
2019-09-03 10:10:00,96.18,96.36,96.13,96.21,92164.0,84.9596,85.1186,84.9154,84.9861,92164.0
2019-09-03 10:15:00,96.21,96.55,96.15,96.5,56323.0,84.9861,85.2864,84.9331,85.2422,56323.0
2019-09-03 10:20:00,96.49,96.53,96.39,96.48,38136.0,85.2334,85.2687,85.1451,85.2246,38136.0
2019-09-03 10:25:00,96.48,96.63,96.4,96.62,42889.0,85.2246,85.3571,85.1539,85.3482,42889.0
2019-09-03 10:30:00,96.63,96.74,96.59,96.61,35703.0,85.3571,85.4542,85.3217,85.3394,35703.0
2019-09-03 10:35:00,96.6,96.7,96.55,96.63,47304.0,85.3306,85.4189,85.2864,85.3571,47304.0
2019-09-03 10:40:00,96.63,96.89,96.6,96.86,86767.0,85.3571,85.5867,85.3306,85.5602,86767.0
2019-09-03 10:45:00,96.84,96.91,96.8,96.89,46040.0,85.5426,85.6044,85.5072,85.5867,46040.0
2019-09-03 10:50:00,96.9,96.99,96.86,96.93,43810.0,85.5956,85.6751,85.5602,85.6221,43810.0
2019-09-03 10:55:00,96.93,97.01,96.84,96.97,30121.0,85.6221,85.6927,85.5426,85.6574,30121.0
2019-09-03 11:00:00,96.97,96.97,96.88,96.92,28562.0,85.6574,85.6574,85.5779,85.6132,28562.0
2019-09-03 11:05:00,96.92,97.08,96.9,97.03,34937.0,85.6132,85.7546,85.5956,85.7104,34937.0
2019-09-03 11:10:00,97.03,97.03,96.85,96.87,46732.0,85.7104,85.7104,85.5514,85.5691,46732.0
2019-09-03 11:15:00,96.86,96.96,96.85,96.9,27258.0,85.5602,85.6486,85.5514,85.5956,27258.0
2019-09-03 11:20:00,96.9,97.0,96.88,96.98,27621.0,85.5956,85.6839,85.5779,85.6662,27621.0
2019-09-03 11:25:00,96.98,97.01,96.85,96.96,55918.0,85.6662,85.6927,85.5514,85.6486,55918.0
2019-09-03 11:30:00,96.96,97.08,96.85,96.98,71568.0,85.6486,85.7546,85.5514,85.6662,71568.0
2019-09-03 11:35:00,96.99,97.01,96.89,96.98,33445.0,85.6751,85.6927,85.5867,85.6662,33445.0
2019-09-03 11:40:00,96.98,97.05,96.97,97.01,27940.0,85.6662,85.7281,85.6574,85.6927,27940.0
2019-09-03 11:45:00,97.02,97.16,96.97,97.16,37779.0,85.7016,85.8252,85.6574,85.8252,37779.0
2019-09-03 11:50:00,97.15,97.21,97.12,97.14,20578.0,85.8164,85.8694,85.7899,85.8076,20578.0
2019-09-03 11:55:00,97.14,97.14,97.06,97.07,18880.0,85.8076,85.8076,85.7369,85.7457,18880.0
2019-09-03 12:00:00,97.06,97.21,97.04,97.2,34146.0,85.7369,85.8694,85.7192,85.8606,34146.0
2019-09-03 12:05:00,97.19,97.2,96.98,97.01,33734.0,85.8517,85.8606,85.6662,85.6927,33734.0
2019-09-03 12:10:00,96.99,97.08,96.99,97.08,20044.0,85.6751,85.7546,85.6751,85.7546,20044.0
2019-09-03 12:15:00,97.09,97.1,97.04,97.06,16977.0,85.7634,85.7722,85.7192,85.7369,16977.0
2019-09-03 12:20:00,97.06,97.08,96.95,96.95,25485.0,85.7369,85.7546,85.6397,85.6397,25485.0
2019-09-03 12:25:00,96.95,97.02,96.95,97.02,23247.0,85.6397,85.7016,85.6397,85.7016,23247.0
2019-09-03 12:30:00,97.01,97.01,96.91,96.95,22550.0,85.6927,85.6927,85.6044,85.6397,22550.0
2019-09-03 12:35:00,96.95,97.1,96.95,97.08,25813.0,85.6397,85.7722,85.6397,85.7546,25813.0
2019-09-03 12:40:00,97.09,97.16,97.06,97.1,35566.0,85.7634,85.8252,85.7369,85.7722,35566.0
2019-09-03 12:45:00,97.09,97.11,97.05,97.09,16298.0,85.7634,85.7811,85.7281,85.7634,16298.0
2019-09-03 12:50:00,97.09,97.09,96.9,96.91,21283.0,85.7634,85.7634,85.5956,85.6044,21283.0
2019-09-03 12:55:00,96.92,96.98,96.91,96.95,14324.0,85.6132,85.6662,85.6044,85.6397,14324.0
2019-09-03 13:00:00,96.96,96.98,96.9,96.92,21660.0,85.6486,85.6662,85.5956,85.6132,21660.0
2019-09-03 13:05:00,96.92,96.97,96.81,96.83,27870.0,85.6132,85.6574,85.5161,85.5337,27870.0
2019-09-03 13:10:00,96.82,96.88,96.79,96.84,34187.0,85.5249,85.5779,85.4984,85.5426,34187.0
2019-09-03 13:15:00,96.84,96.84,96.74,96.76,20525.0,85.5426,85.5426,85.4542,85.4719,20525.0
2019-09-03 13:20:00,96.75,96.75,96.64,96.68,16645.0,85.4631,85.4631,85.3659,85.4012,16645.0
2019-09-03 13:25:00,96.69,96.74,96.68,96.69,18188.0,85.4101,85.4542,85.4012,85.4101,18188.0
2019-09-03 13:30:00,96.7,96.7,96.55,96.57,30391.0,85.4189,85.4189,85.2864,85.3041,30391.0
2019-09-03 13:35:00,96.56,96.58,96.49,96.56,20474.0,85.2952,85.3129,85.2334,85.2952,20474.0
2019-09-03 13:40:00,96.55,96.57,96.46,96.5,22748.0,85.2864,85.3041,85.2069,85.2422,22748.0
2019-09-03 13:45:00,96.52,96.52,96.4,96.44,29606.0,85.2599,85.2599,85.1539,85.1892,29606.0
2019-09-03 13:50:00,96.44,96.44,96.36,96.37,16419.0,85.1892,85.1892,85.1186,85.1274,16419.0
2019-09-03 13:55:00,96.37,96.39,96.29,96.3,19411.0,85.1274,85.1451,85.0567,85.0656,19411.0
2019-09-03 14:00:00,96.29,96.47,96.29,96.45,24089.0,85.0567,85.2157,85.0567,85.1981,24089.0
2019-09-03 14:05:00,96.44,96.49,96.44,96.49,25460.0,85.1892,85.2334,85.1892,85.2334,25460.0
2019-09-03 14:10:00,96.5,96.53,96.44,96.46,38140.0,85.2422,85.2687,85.1892,85.2069,38140.0
2019-09-03 14:15:00,96.46,96.47,96.3,96.3,72489.0,85.2069,85.2157,85.0656,85.0656,72489.0
2019-09-03 14:20:00,96.31,96.32,96.24,96.25,50087.0,85.0744,85.0832,85.0126,85.0214,50087.0
2019-09-03 14:25:00,96.26,96.4,96.24,96.4,41470.0,85.0302,85.1539,85.0126,85.1539,41470.0
2019-09-03 14:30:00,96.39,96.45,96.36,96.36,30448.0,85.1451,85.1981,85.1186,85.1186,30448.0
2019-09-03 14:35:00,96.37,96.48,96.35,96.47,24394.0,85.1274,85.2246,85.1097,85.2157,24394.0
2019-09-03 14:40:00,96.48,96.49,96.43,96.48,24886.0,85.2246,85.2334,85.1804,85.2246,24886.0
2019-09-03 14:45:00,96.48,96.48,96.43,96.45,27160.0,85.2246,85.2246,85.1804,85.1981,27160.0
2019-09-03 14:50:00,96.46,96.52,96.39,96.43,78964.0,85.2069,85.2599,85.1451,85.1804,78964.0
2019-09-03 14:55:00,96.42,96.45,96.39,96.43,29346.0,85.1716,85.1981,85.1451,85.1804,29346.0
2019-09-03 15:00:00,96.44,96.44,96.35,96.36,44268.0,85.1892,85.1892,85.1097,85.1186,44268.0
2019-09-03 15:05:00,96.36,96.38,96.31,96.34,23074.0,85.1186,85.1362,85.0744,85.1009,23074.0
2019-09-03 15:10:00,96.34,96.42,96.32,96.4,40620.0,85.1009,85.1716,85.0832,85.1539,40620.0
2019-09-03 15:15:00,96.4,96.47,96.36,96.47,46955.0,85.1539,85.2157,85.1186,85.2157,46955.0
2019-09-03 15:20:00,96.46,96.55,96.46,96.51,40997.0,85.2069,85.2864,85.2069,85.2511,40997.0
2019-09-03 15:25:00,96.51,96.57,96.51,96.56,57957.0,85.2511,85.3041,85.2511,85.2952,57957.0
2019-09-03 15:30:00,96.57,96.67,96.53,96.65,60990.0,85.3041,85.3924,85.2687,85.3747,60990.0
2019-09-03 15:35:00,96.65,96.7,96.62,96.68,53955.0,85.3747,85.4189,85.3482,85.4012,53955.0
2019-09-03 15:40:00,96.68,96.71,96.62,96.64,79862.0,85.4012,85.4277,85.3482,85.3659,79862.0
2019-09-03 15:45:00,96.64,96.79,96.63,96.69,92880.0,85.3659,85.4984,85.3571,85.4101,92880.0
2019-09-03 15:50:00,96.69,96.87,96.69,96.86,111606.0,85.4101,85.5691,85.4101,85.5602,111606.0
2019-09-03 15:55:00,96.87,96.91,96.75,96.77,178119.0,85.5691,85.6044,85.4631,85.4807,178119.0
2019-09-04 09:30:00,94.42,94.77,93.62,93.75,737618.0,83.4049,83.7141,82.6982,82.8131,737618.0
2019-09-04 09:35:00,93.73,94.03,93.4,93.8,394448.0,82.7954,83.0604,82.5039,82.8572,394448.0
2019-09-04 09:40:00,93.83,94.25,93.65,94.16,293125.0,82.8837,83.2547,82.7247,83.1752,293125.0
2019-09-04 09:45:00,94.16,94.24,93.69,93.77,305295.0,83.1752,83.2459,82.7601,82.8307,305295.0
2019-09-04 09:50:00,93.77,93.88,93.45,93.76,221799.0,82.8307,82.9279,82.5481,82.8219,221799.0
2019-09-04 09:55:00,93.77,93.78,93.4,93.61,191469.0,82.8307,82.8396,82.5039,82.6894,191469.0
2019-09-04 10:00:00,93.61,93.61,93.14,93.38,249807.0,82.6894,82.6894,82.2742,82.4862,249807.0
2019-09-04 10:05:00,93.39,93.45,93.14,93.34,238838.0,82.4951,82.5481,82.2742,82.4509,238838.0
2019-09-04 10:10:00,93.35,93.42,93.03,93.08,263563.0,82.4597,82.5216,82.1771,82.2212,263563.0
2019-09-04 10:15:00,93.09,93.39,93.09,93.38,182223.0,82.2301,82.4951,82.2301,82.4862,182223.0
2019-09-04 10:20:00,93.39,93.55,93.37,93.45,189631.0,82.4951,82.6364,82.4774,82.5481,189631.0
2019-09-04 10:25:00,93.45,93.79,93.41,93.78,187501.0,82.5481,82.8484,82.5127,82.8396,187501.0
2019-09-04 10:30:00,93.8,93.89,93.62,93.82,196475.0,82.8572,82.9367,82.6982,82.8749,196475.0
2019-09-04 10:35:00,93.82,93.92,93.68,93.88,153607.0,82.8749,82.9632,82.7512,82.9279,153607.0
2019-09-04 10:40:00,93.9,94.23,93.9,94.19,197137.0,82.9456,83.2371,82.9456,83.2017,197137.0
2019-09-04 10:45:00,94.19,94.21,94.01,94.12,87555.0,83.2017,83.2194,83.0427,83.1399,87555.0
2019-09-04 10:50:00,94.12,94.32,94.1,94.3,135912.0,83.1399,83.3166,83.1222,83.2989,135912.0
2019-09-04 10:55:00,94.3,94.61,94.28,94.59,143616.0,83.2989,83.5727,83.2812,83.5551,143616.0
2019-09-04 11:00:00,94.61,94.98,94.6,94.98,158357.0,83.5727,83.8996,83.5639,83.8996,158357.0
2019-09-04 11:05:00,94.98,95.04,94.76,94.92,190674.0,83.8996,83.9526,83.7052,83.8466,190674.0
2019-09-04 11:10:00,94.93,94.94,94.62,94.71,149216.0,83.8554,83.8642,83.5816,83.6611,149216.0
2019-09-04 11:15:00,94.71,94.89,94.71,94.77,90523.0,83.6611,83.8201,83.6611,83.7141,90523.0
2019-09-04 11:20:00,94.77,94.94,94.76,94.92,96095.0,83.7141,83.8642,83.7052,83.8466,96095.0
2019-09-04 11:25:00,94.93,95.23,94.84,95.17,152915.0,83.8554,84.1204,83.7759,84.0674,152915.0
2019-09-04 11:30:00,95.16,95.26,95.07,95.12,117457.0,84.0586,84.1469,83.9791,84.0232,117457.0
2019-09-04 11:35:00,95.12,95.33,95.12,95.28,104672.0,84.0232,84.2087,84.0232,84.1646,104672.0
2019-09-04 11:40:00,95.26,95.47,95.26,95.42,135350.0,84.1469,84.3324,84.1469,84.2882,135350.0
2019-09-04 11:45:00,95.43,95.49,95.26,95.27,93084.0,84.2971,84.3501,84.1469,84.1557,93084.0
2019-09-04 11:50:00,95.28,95.49,95.27,95.48,65180.0,84.1646,84.3501,84.1557,84.3412,65180.0
2019-09-04 11:55:00,95.47,95.64,95.46,95.63,90382.0,84.3324,84.4826,84.3236,84.4737,90382.0
2019-09-04 12:00:00,95.64,95.71,95.51,95.51,84877.0,84.4826,84.5444,84.3677,84.3677,84877.0
2019-09-04 12:05:00,95.52,95.6,95.37,95.56,87988.0,84.3766,84.4472,84.2441,84.4119,87988.0
2019-09-04 12:10:00,95.56,95.67,95.54,95.65,43774.0,84.4119,84.5091,84.3942,84.4914,43774.0
2019-09-04 12:15:00,95.66,95.68,95.48,95.49,61189.0,84.5002,84.5179,84.3412,84.3501,61189.0
2019-09-04 12:20:00,95.49,95.52,95.41,95.41,80350.0,84.3501,84.3766,84.2794,84.2794,80350.0
2019-09-04 12:25:00,95.41,95.54,95.32,95.53,70842.0,84.2794,84.3942,84.1999,84.3854,70842.0
2019-09-04 12:30:00,95.53,95.63,95.49,95.51,53618.0,84.3854,84.4737,84.3501,84.3677,53618.0
2019-09-04 12:35:00,95.51,95.53,95.46,95.5,53798.0,84.3677,84.3854,84.3236,84.3589,53798.0
2019-09-04 12:40:00,95.49,95.49,95.4,95.41,57402.0,84.3501,84.3501,84.2706,84.2794,57402.0
2019-09-04 12:45:00,95.43,95.72,95.42,95.69,108478.0,84.2971,84.5532,84.2882,84.5267,108478.0
2019-09-04 12:50:00,95.68,95.88,95.66,95.78,114817.0,84.5179,84.6946,84.5002,84.6062,114817.0
2019-09-04 12:55:00,95.77,95.88,95.7,95.85,76759.0,84.5974,84.6946,84.5356,84.6681,76759.0
2019-09-04 13:00:00,95.84,95.94,95.81,95.88,65018.0,84.6592,84.7476,84.6327,84.6946,65018.0
2019-09-04 13:05:00,95.88,95.98,95.87,95.97,70171.0,84.6946,84.7829,84.6857,84.7741,70171.0
2019-09-04 13:10:00,95.97,95.99,95.87,95.92,77321.0,84.7741,84.7917,84.6857,84.7299,77321.0
2019-09-04 13:15:00,95.92,96.04,95.92,96.03,93092.0,84.7299,84.8359,84.7299,84.8271,93092.0
2019-09-04 13:20:00,96.04,96.04,95.88,95.97,66476.0,84.8359,84.8359,84.6946,84.7741,66476.0
2019-09-04 13:25:00,95.98,96.08,95.96,95.97,57373.0,84.7829,84.8712,84.7652,84.7741,57373.0
2019-09-04 13:30:00,95.98,96.18,95.97,96.09,90111.0,84.7829,84.9596,84.7741,84.8801,90111.0
2019-09-04 13:35:00,96.09,96.1,95.81,95.84,76296.0,84.8801,84.8889,84.6327,84.6592,76296.0
2019-09-04 13:40:00,95.84,95.9,95.83,95.89,51045.0,84.6592,84.7122,84.6504,84.7034,51045.0
2019-09-04 13:45:00,95.89,96.07,95.87,96.05,79568.0,84.7034,84.8624,84.6857,84.8447,79568.0
2019-09-04 13:50:00,96.05,96.05,95.77,95.77,91302.0,84.8447,84.8447,84.5974,84.5974,91302.0
2019-09-04 13:55:00,95.76,95.76,95.55,95.59,202626.0,84.5886,84.5886,84.4031,84.4384,202626.0
2019-09-04 14:00:00,95.59,95.72,95.5,95.68,114956.0,84.4384,84.5532,84.3589,84.5179,114956.0
2019-09-04 14:05:00,95.68,95.72,95.59,95.6,77183.0,84.5179,84.5532,84.4384,84.4472,77183.0
2019-09-04 14:10:00,95.6,95.66,95.52,95.57,72001.0,84.4472,84.5002,84.3766,84.4207,72001.0
2019-09-04 14:15:00,95.57,95.62,95.53,95.56,71750.0,84.4207,84.4649,84.3854,84.4119,71750.0
2019-09-04 14:20:00,95.56,95.59,95.47,95.56,73652.0,84.4119,84.4384,84.3324,84.4119,73652.0
2019-09-04 14:25:00,95.56,95.59,95.47,95.54,92635.0,84.4119,84.4384,84.3324,84.3942,92635.0
2019-09-04 14:30:00,95.55,95.75,95.54,95.74,84359.0,84.4031,84.5797,84.3942,84.5709,84359.0
2019-09-04 14:35:00,95.74,95.85,95.71,95.77,57460.0,84.5709,84.6681,84.5444,84.5974,57460.0
2019-09-04 14:40:00,95.77,95.88,95.75,95.86,57811.0,84.5974,84.6946,84.5797,84.6769,57811.0
2019-09-04 14:45:00,95.87,95.91,95.87,95.91,53778.0,84.6857,84.7211,84.6857,84.7211,53778.0
2019-09-04 14:50:00,95.91,96.03,95.86,96.03,76374.0,84.7211,84.8271,84.6769,84.8271,76374.0
2019-09-04 14:55:00,96.03,96.03,95.85,95.88,63377.0,84.8271,84.8271,84.6681,84.6946,63377.0
2019-09-04 15:00:00,95.89,95.95,95.81,95.92,66746.0,84.7034,84.7564,84.6327,84.7299,66746.0
2019-09-04 15:05:00,95.91,95.97,95.9,95.97,40098.0,84.7211,84.7741,84.7122,84.7741,40098.0
2019-09-04 15:10:00,95.97,96.15,95.95,96.15,82907.0,84.7741,84.9331,84.7564,84.9331,82907.0
2019-09-04 15:15:00,96.16,96.17,96.06,96.09,79514.0,84.9419,84.9507,84.8536,84.8801,79514.0
2019-09-04 15:20:00,96.09,96.18,96.06,96.11,75752.0,84.8801,84.9596,84.8536,84.8977,75752.0
2019-09-04 15:25:00,96.12,96.22,96.12,96.22,78006.0,84.9066,84.9949,84.9066,84.9949,78006.0
2019-09-04 15:30:00,96.22,96.32,96.21,96.26,118015.0,84.9949,85.0832,84.9861,85.0302,118015.0
2019-09-04 15:35:00,96.27,96.33,96.21,96.21,80510.0,85.0391,85.0921,84.9861,84.9861,80510.0
2019-09-04 15:40:00,96.21,96.22,95.9,95.92,134310.0,84.9861,84.9949,84.7122,84.7299,134310.0
2019-09-04 15:45:00,95.93,96.0,95.81,95.87,170768.0,84.7387,84.8006,84.6327,84.6857,170768.0
2019-09-04 15:50:00,95.87,96.06,95.86,96.02,126288.0,84.6857,84.8536,84.6769,84.8182,126288.0
2019-09-04 15:55:00,96.01,96.18,96.0,96.11,428388.0,84.8094,84.9596,84.8006,84.8977,428388.0
2019-09-05 09:30:00,96.58,96.96,96.2,96.29,206362.0,85.3129,85.6486,84.9772,85.0567,206362.0
2019-09-05 09:35:00,96.27,96.31,95.62,95.66,83055.0,85.0391,85.0744,84.4649,84.5002,83055.0
2019-09-05 09:40:00,95.66,95.72,95.34,95.53,172272.0,84.5002,84.5532,84.2176,84.3854,172272.0
2019-09-05 09:45:00,95.53,95.73,95.28,95.39,93498.0,84.3854,84.5621,84.1646,84.2617,93498.0
2019-09-05 09:50:00,95.4,95.7,95.39,95.67,48803.0,84.2706,84.5356,84.2617,84.5091,48803.0
2019-09-05 09:55:00,95.69,95.84,95.65,95.79,42334.0,84.5267,84.6592,84.4914,84.6151,42334.0
2019-09-05 10:00:00,95.81,95.96,95.72,95.78,90903.0,84.6327,84.7652,84.5532,84.6062,90903.0
2019-09-05 10:05:00,95.77,95.81,95.45,95.49,89577.0,84.5974,84.6327,84.3147,84.3501,89577.0
2019-09-05 10:10:00,95.48,95.49,95.22,95.24,122709.0,84.3412,84.3501,84.1116,84.1292,122709.0
2019-09-05 10:15:00,95.22,95.68,95.2,95.68,85413.0,84.1116,84.5179,84.0939,84.5179,85413.0
2019-09-05 10:20:00,95.69,95.69,95.42,95.52,112264.0,84.5267,84.5267,84.2882,84.3766,112264.0
2019-09-05 10:25:00,95.51,95.55,95.25,95.35,66327.0,84.3677,84.4031,84.1381,84.2264,66327.0
2019-09-05 10:30:00,95.36,95.48,95.27,95.33,74002.0,84.2352,84.3412,84.1557,84.2087,74002.0
2019-09-05 10:35:00,95.36,95.54,95.33,95.42,49025.0,84.2352,84.3942,84.2087,84.2882,49025.0
2019-09-05 10:40:00,95.42,95.51,95.38,95.4,46022.0,84.2882,84.3677,84.2529,84.2706,46022.0
2019-09-05 10:45:00,95.42,95.5,95.3,95.44,50614.0,84.2882,84.3589,84.1822,84.3059,50614.0
2019-09-05 10:50:00,95.45,95.52,95.41,95.46,68303.0,84.3147,84.3766,84.2794,84.3236,68303.0
2019-09-05 10:55:00,95.47,95.83,95.44,95.76,68778.0,84.3324,84.6504,84.3059,84.5886,68778.0
2019-09-05 11:00:00,95.76,95.77,95.6,95.7,60456.0,84.5886,84.5974,84.4472,84.5356,60456.0
2019-09-05 11:05:00,95.68,95.78,95.65,95.69,34624.0,84.5179,84.6062,84.4914,84.5267,34624.0
2019-09-05 11:10:00,95.71,95.72,95.54,95.58,72546.0,84.5444,84.5532,84.3942,84.4296,72546.0
2019-09-05 11:15:00,95.57,95.6,95.46,95.46,39897.0,84.4207,84.4472,84.3236,84.3236,39897.0
2019-09-05 11:20:00,95.45,95.51,95.37,95.48,49991.0,84.3147,84.3677,84.2441,84.3412,49991.0
2019-09-05 11:25:00,95.48,95.6,95.48,95.57,36942.0,84.3412,84.4472,84.3412,84.4207,36942.0
2019-09-05 11:30:00,95.58,95.58,95.5,95.54,34687.0,84.4296,84.4296,84.3589,84.3942,34687.0
2019-09-05 11:35:00,95.55,95.6,95.5,95.54,42999.0,84.4031,84.4472,84.3589,84.3942,42999.0
2019-09-05 11:40:00,95.54,95.55,95.45,95.46,46393.0,84.3942,84.4031,84.3147,84.3236,46393.0
2019-09-05 11:45:00,95.45,95.46,95.34,95.38,47551.0,84.3147,84.3236,84.2176,84.2529,47551.0
2019-09-05 11:50:00,95.37,95.37,95.28,95.33,60263.0,84.2441,84.2441,84.1646,84.2087,60263.0
2019-09-05 11:55:00,95.35,95.39,95.32,95.36,51098.0,84.2264,84.2617,84.1999,84.2352,51098.0
2019-09-05 12:00:00,95.35,95.44,95.32,95.4,36037.0,84.2264,84.3059,84.1999,84.2706,36037.0
2019-09-05 12:05:00,95.39,95.46,95.39,95.43,32172.0,84.2617,84.3236,84.2617,84.2971,32172.0
2019-09-05 12:10:00,95.42,95.45,95.39,95.44,40669.0,84.2882,84.3147,84.2617,84.3059,40669.0
2019-09-05 12:15:00,95.44,95.49,95.41,95.42,39861.0,84.3059,84.3501,84.2794,84.2882,39861.0
2019-09-05 12:20:00,95.41,95.42,95.29,95.38,62511.0,84.2794,84.2882,84.1734,84.2529,62511.0
2019-09-05 12:25:00,95.38,95.42,95.35,95.37,24738.0,84.2529,84.2882,84.2264,84.2441,24738.0
2019-09-05 12:30:00,95.37,95.43,95.34,95.42,38045.0,84.2441,84.2971,84.2176,84.2882,38045.0
2019-09-05 12:35:00,95.42,95.52,95.42,95.44,48790.0,84.2882,84.3766,84.2882,84.3059,48790.0
2019-09-05 12:40:00,95.44,95.44,95.3,95.34,32111.0,84.3059,84.3059,84.1822,84.2176,32111.0
2019-09-05 12:45:00,95.34,95.35,95.28,95.3,32203.0,84.2176,84.2264,84.1646,84.1822,32203.0
2019-09-05 12:50:00,95.3,95.31,95.24,95.24,29859.0,84.1822,84.1911,84.1292,84.1292,29859.0
2019-09-05 12:55:00,95.23,95.26,95.22,95.24,25708.0,84.1204,84.1469,84.1116,84.1292,25708.0
2019-09-05 13:00:00,95.24,95.28,95.23,95.26,33838.0,84.1292,84.1646,84.1204,84.1469,33838.0
2019-09-05 13:05:00,95.26,95.27,95.19,95.25,40097.0,84.1469,84.1557,84.0851,84.1381,40097.0
2019-09-05 13:10:00,95.25,95.26,95.23,95.24,17641.0,84.1381,84.1469,84.1204,84.1292,17641.0
2019-09-05 13:15:00,95.25,95.26,95.21,95.21,21189.0,84.1381,84.1469,84.1027,84.1027,21189.0
2019-09-05 13:20:00,95.22,95.22,95.17,95.22,30725.0,84.1116,84.1116,84.0674,84.1116,30725.0
2019-09-05 13:25:00,95.22,95.26,95.19,95.21,28225.0,84.1116,84.1469,84.0851,84.1027,28225.0
2019-09-05 13:30:00,95.21,95.22,95.19,95.2,29453.0,84.1027,84.1116,84.0851,84.0939,29453.0
2019-09-05 13:35:00,95.19,95.23,95.17,95.23,29453.0,84.0851,84.1204,84.0674,84.1204,29453.0
2019-09-05 13:40:00,95.23,95.31,95.22,95.31,24898.0,84.1204,84.1911,84.1116,84.1911,24898.0
2019-09-05 13:45:00,95.31,95.38,95.3,95.31,32170.0,84.1911,84.2529,84.1822,84.1911,32170.0
2019-09-05 13:50:00,95.31,95.36,95.3,95.32,17328.0,84.1911,84.2352,84.1822,84.1999,17328.0
2019-09-05 13:55:00,95.32,95.35,95.31,95.35,20697.0,84.1999,84.2264,84.1911,84.2264,20697.0
2019-09-05 14:00:00,95.35,95.44,95.34,95.44,28038.0,84.2264,84.3059,84.2176,84.3059,28038.0
2019-09-05 14:05:00,95.43,95.43,95.35,95.37,21509.0,84.2971,84.2971,84.2264,84.2441,21509.0
2019-09-05 14:10:00,95.36,95.49,95.33,95.44,33352.0,84.2352,84.3501,84.2087,84.3059,33352.0
2019-09-05 14:15:00,95.44,95.54,95.44,95.54,23085.0,84.3059,84.3942,84.3059,84.3942,23085.0
2019-09-05 14:20:00,95.54,95.54,95.4,95.4,39040.0,84.3942,84.3942,84.2706,84.2706,39040.0
2019-09-05 14:25:00,95.41,95.47,95.37,95.4,30299.0,84.2794,84.3324,84.2441,84.2706,30299.0
2019-09-05 14:30:00,95.39,95.43,95.36,95.38,31132.0,84.2617,84.2971,84.2352,84.2529,31132.0
2019-09-05 14:35:00,95.37,95.51,95.37,95.51,28840.0,84.2441,84.3677,84.2441,84.3677,28840.0
2019-09-05 14:40:00,95.5,95.53,95.46,95.51,51628.0,84.3589,84.3854,84.3236,84.3677,51628.0
2019-09-05 14:45:00,95.51,95.52,95.45,95.46,37516.0,84.3677,84.3766,84.3147,84.3236,37516.0
2019-09-05 14:50:00,95.46,95.55,95.45,95.53,27545.0,84.3236,84.4031,84.3147,84.3854,27545.0
2019-09-05 14:55:00,95.53,95.63,95.52,95.63,53654.0,84.3854,84.4737,84.3766,84.4737,53654.0
2019-09-05 15:00:00,95.63,95.72,95.63,95.66,45631.0,84.4737,84.5532,84.4737,84.5002,45631.0
2019-09-05 15:05:00,95.66,95.68,95.64,95.66,29722.0,84.5002,84.5179,84.4826,84.5002,29722.0
2019-09-05 15:10:00,95.65,95.71,95.65,95.71,40805.0,84.4914,84.5444,84.4914,84.5444,40805.0
2019-09-05 15:15:00,95.71,95.76,95.7,95.76,52070.0,84.5444,84.5886,84.5356,84.5886,52070.0
2019-09-05 15:20:00,95.76,95.8,95.73,95.74,39555.0,84.5886,84.6239,84.5621,84.5709,39555.0
2019-09-05 15:25:00,95.74,95.77,95.72,95.76,35072.0,84.5709,84.5974,84.5532,84.5886,35072.0
2019-09-05 15:30:00,95.76,95.77,95.64,95.65,56951.0,84.5886,84.5974,84.4826,84.4914,56951.0
2019-09-05 15:35:00,95.65,95.66,95.52,95.52,62185.0,84.4914,84.5002,84.3766,84.3766,62185.0
2019-09-05 15:40:00,95.52,95.62,95.47,95.57,75330.0,84.3766,84.4649,84.3324,84.4207,75330.0
2019-09-05 15:45:00,95.57,95.58,95.5,95.52,52464.0,84.4207,84.4296,84.3589,84.3766,52464.0
2019-09-05 15:50:00,95.52,95.63,95.48,95.63,95042.0,84.3766,84.4737,84.3412,84.4737,95042.0
2019-09-05 15:55:00,95.63,95.72,95.48,95.57,214216.0,84.4737,84.5532,84.3412,84.4207,214216.0
2019-09-06 09:30:00,95.75,96.05,95.51,95.68,163567.0,84.5797,84.8447,84.3677,84.5179,163567.0
2019-09-06 09:35:00,95.71,96.04,95.71,95.87,86741.0,84.5444,84.8359,84.5444,84.6857,86741.0
2019-09-06 09:40:00,95.87,96.26,95.83,96.23,89894.0,84.6857,85.0302,84.6504,85.0037,89894.0
2019-09-06 09:45:00,96.25,96.29,96.09,96.16,45271.0,85.0214,85.0567,84.8801,84.9419,45271.0
2019-09-06 09:50:00,96.15,96.21,96.07,96.14,47223.0,84.9331,84.9861,84.8624,84.9242,47223.0
2019-09-06 09:55:00,96.15,96.27,96.08,96.14,49992.0,84.9331,85.0391,84.8712,84.9242,49992.0
2019-09-06 10:00:00,96.12,96.2,95.99,96.03,47126.0,84.9066,84.9772,84.7917,84.8271,47126.0
2019-09-06 10:05:00,96.01,96.08,95.9,95.95,30424.0,84.8094,84.8712,84.7122,84.7564,30424.0
2019-09-06 10:10:00,95.96,95.98,95.77,95.8,35854.0,84.7652,84.7829,84.5974,84.6239,35854.0
2019-09-06 10:15:00,95.8,95.96,95.72,95.89,48889.0,84.6239,84.7652,84.5532,84.7034,48889.0
2019-09-06 10:20:00,95.91,95.92,95.86,95.89,15917.0,84.7211,84.7299,84.6769,84.7034,15917.0
2019-09-06 10:25:00,95.86,95.9,95.79,95.9,33595.0,84.6769,84.7122,84.6151,84.7122,33595.0
2019-09-06 10:30:00,95.9,95.92,95.77,95.85,26946.0,84.7122,84.7299,84.5974,84.6681,26946.0
2019-09-06 10:35:00,95.85,95.89,95.81,95.82,16714.0,84.6681,84.7034,84.6327,84.6416,16714.0
2019-09-06 10:40:00,95.82,95.88,95.74,95.87,23778.0,84.6416,84.6946,84.5709,84.6857,23778.0
2019-09-06 10:45:00,95.87,95.9,95.77,95.78,25003.0,84.6857,84.7122,84.5974,84.6062,25003.0
2019-09-06 10:50:00,95.79,95.87,95.75,95.78,54960.0,84.6151,84.6857,84.5797,84.6062,54960.0
2019-09-06 10:55:00,95.77,95.87,95.65,95.87,27459.0,84.5974,84.6857,84.4914,84.6857,27459.0
2019-09-06 11:00:00,95.87,95.99,95.87,95.94,36692.0,84.6857,84.7917,84.6857,84.7476,36692.0
2019-09-06 11:05:00,95.95,96.06,95.92,96.03,32105.0,84.7564,84.8536,84.7299,84.8271,32105.0
2019-09-06 11:10:00,96.04,96.1,96.0,96.0,36940.0,84.8359,84.8889,84.8006,84.8006,36940.0
2019-09-06 11:15:00,96.0,96.12,95.97,96.08,31634.0,84.8006,84.9066,84.7741,84.8712,31634.0
2019-09-06 11:20:00,96.08,96.16,96.07,96.09,29997.0,84.8712,84.9419,84.8624,84.8801,29997.0
2019-09-06 11:25:00,96.1,96.17,96.1,96.15,23509.0,84.8889,84.9507,84.8889,84.9331,23509.0
2019-09-06 11:30:00,96.16,96.17,96.05,96.13,29456.0,84.9419,84.9507,84.8447,84.9154,29456.0
2019-09-06 11:35:00,96.11,96.14,96.04,96.05,27544.0,84.8977,84.9242,84.8359,84.8447,27544.0
2019-09-06 11:40:00,96.04,96.09,96.01,96.06,23838.0,84.8359,84.8801,84.8094,84.8536,23838.0
2019-09-06 11:45:00,96.06,96.1,96.04,96.08,21361.0,84.8536,84.8889,84.8359,84.8712,21361.0
2019-09-06 11:50:00,96.08,96.09,96.04,96.04,14993.0,84.8712,84.8801,84.8359,84.8359,14993.0
2019-09-06 11:55:00,96.05,96.06,96.0,96.03,20116.0,84.8447,84.8536,84.8006,84.8271,20116.0
2019-09-06 12:00:00,96.03,96.09,96.02,96.09,13194.0,84.8271,84.8801,84.8182,84.8801,13194.0
2019-09-06 12:05:00,96.08,96.19,96.08,96.18,47032.0,84.8712,84.9684,84.8712,84.9596,47032.0
2019-09-06 12:10:00,96.19,96.19,96.13,96.15,17464.0,84.9684,84.9684,84.9154,84.9331,17464.0
2019-09-06 12:15:00,96.14,96.28,96.13,96.24,36130.0,84.9242,85.0479,84.9154,85.0126,36130.0
2019-09-06 12:20:00,96.24,96.33,96.24,96.27,20301.0,85.0126,85.0921,85.0126,85.0391,20301.0
2019-09-06 12:25:00,96.27,96.33,96.27,96.32,20078.0,85.0391,85.0921,85.0391,85.0832,20078.0
2019-09-06 12:30:00,96.32,96.33,96.25,96.32,28734.0,85.0832,85.0921,85.0214,85.0832,28734.0
2019-09-06 12:35:00,96.33,96.34,96.24,96.26,19161.0,85.0921,85.1009,85.0126,85.0302,19161.0
2019-09-06 12:40:00,96.28,96.28,96.14,96.14,21317.0,85.0479,85.0479,84.9242,84.9242,21317.0
2019-09-06 12:45:00,96.14,96.15,96.05,96.1,25235.0,84.9242,84.9331,84.8447,84.8889,25235.0
2019-09-06 12:50:00,96.09,96.13,96.02,96.11,31785.0,84.8801,84.9154,84.8182,84.8977,31785.0
2019-09-06 12:55:00,96.12,96.16,96.1,96.15,17030.0,84.9066,84.9419,84.8889,84.9331,17030.0
2019-09-06 13:00:00,96.14,96.27,96.14,96.25,21103.0,84.9242,85.0391,84.9242,85.0214,21103.0
2019-09-06 13:05:00,96.24,96.25,96.21,96.21,15798.0,85.0126,85.0214,84.9861,84.9861,15798.0
2019-09-06 13:10:00,96.22,96.23,96.19,96.2,17039.0,84.9949,85.0037,84.9684,84.9772,17039.0
2019-09-06 13:15:00,96.2,96.27,96.2,96.26,21101.0,84.9772,85.0391,84.9772,85.0302,21101.0
2019-09-06 13:20:00,96.26,96.31,96.26,96.27,18328.0,85.0302,85.0744,85.0302,85.0391,18328.0
2019-09-06 13:25:00,96.26,96.27,96.23,96.24,15761.0,85.0302,85.0391,85.0037,85.0126,15761.0
2019-09-06 13:30:00,96.24,96.27,96.22,96.24,19462.0,85.0126,85.0391,84.9949,85.0126,19462.0
2019-09-06 13:35:00,96.24,96.25,96.2,96.2,19762.0,85.0126,85.0214,84.9772,84.9772,19762.0
2019-09-06 13:40:00,96.2,96.21,96.09,96.09,17036.0,84.9772,84.9861,84.8801,84.8801,17036.0
2019-09-06 13:45:00,96.1,96.11,96.02,96.09,25998.0,84.8889,84.8977,84.8182,84.8801,25998.0
2019-09-06 13:50:00,96.09,96.12,96.09,96.1,15022.0,84.8801,84.9066,84.8801,84.8889,15022.0
2019-09-06 13:55:00,96.11,96.13,96.05,96.06,16135.0,84.8977,84.9154,84.8447,84.8536,16135.0
2019-09-06 14:00:00,96.06,96.07,95.97,95.98,35413.0,84.8536,84.8624,84.7741,84.7829,35413.0
2019-09-06 14:05:00,95.97,96.01,95.94,95.94,23125.0,84.7741,84.8094,84.7476,84.7476,23125.0
2019-09-06 14:10:00,95.95,95.95,95.88,95.9,21263.0,84.7564,84.7564,84.6946,84.7122,21263.0
2019-09-06 14:15:00,95.9,95.9,95.87,95.9,27277.0,84.7122,84.7122,84.6857,84.7122,27277.0
2019-09-06 14:20:00,95.9,95.9,95.86,95.87,19819.0,84.7122,84.7122,84.6769,84.6857,19819.0
2019-09-06 14:25:00,95.87,95.89,95.83,95.85,20667.0,84.6857,84.7034,84.6504,84.6681,20667.0
2019-09-06 14:30:00,95.86,95.9,95.83,95.9,19252.0,84.6769,84.7122,84.6504,84.7122,19252.0
2019-09-06 14:35:00,95.9,95.92,95.87,95.88,32295.0,84.7122,84.7299,84.6857,84.6946,32295.0
2019-09-06 14:40:00,95.87,95.88,95.81,95.82,37083.0,84.6857,84.6946,84.6327,84.6416,37083.0
2019-09-06 14:45:00,95.81,95.88,95.81,95.87,25980.0,84.6327,84.6946,84.6327,84.6857,25980.0
2019-09-06 14:50:00,95.87,96.0,95.87,95.93,25308.0,84.6857,84.8006,84.6857,84.7387,25308.0
2019-09-06 14:55:00,95.94,95.96,95.9,95.9,13957.0,84.7476,84.7652,84.7122,84.7122,13957.0
2019-09-06 15:00:00,95.91,95.92,95.87,95.89,23108.0,84.7211,84.7299,84.6857,84.7034,23108.0
2019-09-06 15:05:00,95.89,95.92,95.84,95.86,47807.0,84.7034,84.7299,84.6592,84.6769,47807.0
2019-09-06 15:10:00,95.86,95.89,95.83,95.84,20187.0,84.6769,84.7034,84.6504,84.6592,20187.0
2019-09-06 15:15:00,95.84,95.85,95.8,95.85,26064.0,84.6592,84.6681,84.6239,84.6681,26064.0
2019-09-06 15:20:00,95.85,95.92,95.84,95.91,38041.0,84.6681,84.7299,84.6592,84.7211,38041.0
2019-09-06 15:25:00,95.91,96.01,95.91,95.96,41040.0,84.7211,84.8094,84.7211,84.7652,41040.0
2019-09-06 15:30:00,95.96,95.99,95.9,95.91,43906.0,84.7652,84.7917,84.7122,84.7211,43906.0
2019-09-06 15:35:00,95.9,95.91,95.82,95.84,37956.0,84.7122,84.7211,84.6416,84.6592,37956.0
2019-09-06 15:40:00,95.84,95.9,95.81,95.81,23298.0,84.6592,84.7122,84.6327,84.6327,23298.0
2019-09-06 15:45:00,95.82,95.84,95.76,95.79,46514.0,84.6416,84.6592,84.5886,84.6151,46514.0
2019-09-06 15:50:00,95.78,95.79,95.69,95.69,80849.0,84.6062,84.6151,84.5267,84.5267,80849.0
2019-09-06 15:55:00,95.69,95.76,95.62,95.75,139326.0,84.5267,84.5886,84.4649,84.5797,139326.0
2019-09-09 09:30:00,95.83,95.93,95.32,95.47,123532.0,84.6504,84.7387,84.1999,84.3324,123532.0
2019-09-09 09:35:00,95.48,95.53,95.19,95.19,55744.0,84.3412,84.3854,84.0851,84.0851,55744.0
2019-09-09 09:40:00,95.17,95.48,95.12,95.34,89485.0,84.0674,84.3412,84.0232,84.2176,89485.0
2019-09-09 09:45:00,95.33,95.43,95.23,95.23,45613.0,84.2087,84.2971,84.1204,84.1204,45613.0
2019-09-09 09:50:00,95.25,95.37,95.19,95.29,46044.0,84.1381,84.2441,84.0851,84.1734,46044.0
2019-09-09 09:55:00,95.27,95.29,95.14,95.21,71562.0,84.1557,84.1734,84.0409,84.1027,71562.0
2019-09-09 10:00:00,95.23,95.26,95.14,95.2,28817.0,84.1204,84.1469,84.0409,84.0939,28817.0
2019-09-09 10:05:00,95.21,95.29,95.11,95.13,54334.0,84.1027,84.1734,84.0144,84.0321,54334.0
2019-09-09 10:10:00,95.13,95.16,95.03,95.03,70335.0,84.0321,84.0586,83.9437,83.9437,70335.0
2019-09-09 10:15:00,95.03,95.09,94.96,94.98,78224.0,83.9437,83.9967,83.8819,83.8996,78224.0
2019-09-09 10:20:00,94.98,94.99,94.83,94.97,52681.0,83.8996,83.9084,83.7671,83.8907,52681.0
2019-09-09 10:25:00,94.97,95.19,94.97,95.18,37394.0,83.8907,84.0851,83.8907,84.0762,37394.0
2019-09-09 10:30:00,95.17,95.29,95.15,95.24,34838.0,84.0674,84.1734,84.0497,84.1292,34838.0
2019-09-09 10:35:00,95.22,95.3,95.17,95.22,27595.0,84.1116,84.1822,84.0674,84.1116,27595.0
2019-09-09 10:40:00,95.21,95.22,95.09,95.09,29476.0,84.1027,84.1116,83.9967,83.9967,29476.0
2019-09-09 10:45:00,95.08,95.17,95.08,95.12,23439.0,83.9879,84.0674,83.9879,84.0232,23439.0
2019-09-09 10:50:00,95.13,95.17,95.07,95.07,15180.0,84.0321,84.0674,83.9791,83.9791,15180.0
2019-09-09 10:55:00,95.08,95.11,95.05,95.11,20905.0,83.9879,84.0144,83.9614,84.0144,20905.0
2019-09-09 11:00:00,95.11,95.12,95.01,95.01,30514.0,84.0144,84.0232,83.9261,83.9261,30514.0
2019-09-09 11:05:00,95.01,95.06,94.99,95.03,54025.0,83.9261,83.9702,83.9084,83.9437,54025.0
2019-09-09 11:10:00,95.04,95.05,94.95,94.95,43199.0,83.9526,83.9614,83.8731,83.8731,43199.0
2019-09-09 11:15:00,94.94,94.95,94.81,94.86,99681.0,83.8642,83.8731,83.7494,83.7936,99681.0
2019-09-09 11:20:00,94.86,94.88,94.82,94.83,24267.0,83.7936,83.8112,83.7582,83.7671,24267.0
2019-09-09 11:25:00,94.83,94.86,94.78,94.83,22302.0,83.7671,83.7936,83.7229,83.7671,22302.0
2019-09-09 11:30:00,94.83,94.84,94.81,94.82,31240.0,83.7671,83.7759,83.7494,83.7582,31240.0
2019-09-09 11:35:00,94.81,94.82,94.73,94.74,48328.0,83.7494,83.7582,83.6787,83.6876,48328.0
2019-09-09 11:40:00,94.73,94.77,94.7,94.72,23659.0,83.6787,83.7141,83.6522,83.6699,23659.0
2019-09-09 11:45:00,94.72,94.72,94.59,94.61,84554.0,83.6699,83.6699,83.5551,83.5727,84554.0
2019-09-09 11:50:00,94.61,94.64,94.48,94.56,45691.0,83.5727,83.5992,83.4579,83.5286,45691.0
2019-09-09 11:55:00,94.56,94.57,94.5,94.51,25348.0,83.5286,83.5374,83.4756,83.4844,25348.0
2019-09-09 12:00:00,94.52,94.53,94.4,94.44,48422.0,83.4932,83.5021,83.3872,83.4226,48422.0
2019-09-09 12:05:00,94.44,94.46,94.34,94.34,40710.0,83.4226,83.4402,83.3342,83.3342,40710.0
2019-09-09 12:10:00,94.34,94.4,94.19,94.22,63860.0,83.3342,83.3872,83.2017,83.2282,63860.0
2019-09-09 12:15:00,94.22,94.31,94.18,94.27,56711.0,83.2282,83.3077,83.1929,83.2724,56711.0
2019-09-09 12:20:00,94.26,94.38,94.25,94.38,25142.0,83.2636,83.3696,83.2547,83.3696,25142.0
2019-09-09 12:25:00,94.39,94.4,94.32,94.39,34852.0,83.3784,83.3872,83.3166,83.3784,34852.0
2019-09-09 12:30:00,94.38,94.43,94.35,94.42,45666.0,83.3696,83.4137,83.3431,83.4049,45666.0
2019-09-09 12:35:00,94.42,94.42,94.19,94.22,66741.0,83.4049,83.4049,83.2017,83.2282,66741.0
2019-09-09 12:40:00,94.23,94.24,94.2,94.23,26913.0,83.2371,83.2459,83.2106,83.2371,26913.0
2019-09-09 12:45:00,94.23,94.26,94.19,94.25,44435.0,83.2371,83.2636,83.2017,83.2547,44435.0
2019-09-09 12:50:00,94.26,94.53,94.26,94.5,42513.0,83.2636,83.5021,83.2636,83.4756,42513.0
2019-09-09 12:55:00,94.51,94.62,94.51,94.58,29422.0,83.4844,83.5816,83.4844,83.5462,29422.0
2019-09-09 13:00:00,94.59,94.6,94.54,94.55,30354.0,83.5551,83.5639,83.5109,83.5197,30354.0
2019-09-09 13:05:00,94.56,94.56,94.48,94.52,27812.0,83.5286,83.5286,83.4579,83.4932,27812.0
2019-09-09 13:10:00,94.53,94.56,94.5,94.5,14640.0,83.5021,83.5286,83.4756,83.4756,14640.0
2019-09-09 13:15:00,94.51,94.54,94.49,94.49,21023.0,83.4844,83.5109,83.4667,83.4667,21023.0
2019-09-09 13:20:00,94.49,94.51,94.32,94.33,20595.0,83.4667,83.4844,83.3166,83.3254,20595.0
2019-09-09 13:25:00,94.34,94.37,94.31,94.31,14384.0,83.3342,83.3607,83.3077,83.3077,14384.0
2019-09-09 13:30:00,94.31,94.35,94.24,94.26,22093.0,83.3077,83.3431,83.2459,83.2636,22093.0
2019-09-09 13:35:00,94.25,94.28,94.21,94.27,22795.0,83.2547,83.2812,83.2194,83.2724,22795.0
2019-09-09 13:40:00,94.26,94.33,94.26,94.29,24627.0,83.2636,83.3254,83.2636,83.2901,24627.0
2019-09-09 13:45:00,94.29,94.4,94.26,94.37,26282.0,83.2901,83.3872,83.2636,83.3607,26282.0
2019-09-09 13:50:00,94.37,94.39,94.3,94.31,20457.0,83.3607,83.3784,83.2989,83.3077,20457.0
2019-09-09 13:55:00,94.31,94.31,94.19,94.19,20127.0,83.3077,83.3077,83.2017,83.2017,20127.0
2019-09-09 14:00:00,94.19,94.25,94.18,94.23,29028.0,83.2017,83.2547,83.1929,83.2371,29028.0
2019-09-09 14:05:00,94.24,94.25,94.12,94.14,26012.0,83.2459,83.2547,83.1399,83.1576,26012.0
2019-09-09 14:10:00,94.13,94.13,94.02,94.03,35937.0,83.1487,83.1487,83.0516,83.0604,35937.0
2019-09-09 14:15:00,94.03,94.09,93.98,94.04,64966.0,83.0604,83.1134,83.0162,83.0692,64966.0
2019-09-09 14:20:00,94.04,94.06,94.0,94.03,33630.0,83.0692,83.0869,83.0339,83.0604,33630.0
2019-09-09 14:25:00,94.03,94.06,94.02,94.02,23708.0,83.0604,83.0869,83.0516,83.0516,23708.0
2019-09-09 14:30:00,94.02,94.11,94.01,94.03,39043.0,83.0516,83.1311,83.0427,83.0604,39043.0
2019-09-09 14:35:00,94.03,94.04,93.87,93.88,72351.0,83.0604,83.0692,82.9191,82.9279,72351.0
2019-09-09 14:40:00,93.87,93.92,93.79,93.81,64178.0,82.9191,82.9632,82.8484,82.8661,64178.0
2019-09-09 14:45:00,93.81,93.88,93.78,93.83,70488.0,82.8661,82.9279,82.8396,82.8837,70488.0
2019-09-09 14:50:00,93.83,93.84,93.75,93.75,31741.0,82.8837,82.8926,82.8131,82.8131,31741.0
2019-09-09 14:55:00,93.76,93.8,93.74,93.78,33121.0,82.8219,82.8572,82.8042,82.8396,33121.0
2019-09-09 15:00:00,93.79,94.0,93.75,93.97,54611.0,82.8484,83.0339,82.8131,83.0074,54611.0
2019-09-09 15:05:00,93.96,93.96,93.91,93.95,37793.0,82.9986,82.9986,82.9544,82.9897,37793.0
2019-09-09 15:10:00,93.94,94.09,93.94,94.06,39766.0,82.9809,83.1134,82.9809,83.0869,39766.0
2019-09-09 15:15:00,94.06,94.07,93.96,94.0,34811.0,83.0869,83.0957,82.9986,83.0339,34811.0
2019-09-09 15:20:00,94.0,94.05,93.99,94.01,32071.0,83.0339,83.0781,83.0251,83.0427,32071.0
2019-09-09 15:25:00,94.02,94.02,93.95,93.96,31349.0,83.0516,83.0516,82.9897,82.9986,31349.0
2019-09-09 15:30:00,93.96,93.97,93.88,93.89,43637.0,82.9986,83.0074,82.9279,82.9367,43637.0
2019-09-09 15:35:00,93.89,93.96,93.86,93.95,48826.0,82.9367,82.9986,82.9102,82.9897,48826.0
2019-09-09 15:40:00,93.95,94.0,93.93,93.98,60340.0,82.9897,83.0339,82.9721,83.0162,60340.0
2019-09-09 15:45:00,93.99,94.08,93.96,94.07,84303.0,83.0251,83.1046,82.9986,83.0957,84303.0
2019-09-09 15:50:00,94.08,94.22,94.08,94.21,134427.0,83.1046,83.2282,83.1046,83.2194,134427.0
2019-09-09 15:55:00,94.2,94.22,94.1,94.15,283180.0,83.2106,83.2282,83.1222,83.1664,283180.0
2019-09-10 09:30:00,93.89,93.89,92.32,92.32,361843.0,82.9367,82.9367,81.5499,81.5499,361843.0
2019-09-10 09:35:00,92.27,92.39,91.69,92.16,308329.0,81.5057,81.6117,80.9934,81.4085,308329.0
2019-09-10 09:40:00,92.19,92.22,91.45,91.57,230852.0,81.435,81.4615,80.7814,80.8874,230852.0
2019-09-10 09:45:00,91.55,91.93,91.48,91.91,134154.0,80.8697,81.2054,80.8079,81.1877,134154.0
2019-09-10 09:50:00,91.93,91.93,91.34,91.38,98125.0,81.2054,81.2054,80.6842,80.7195,98125.0
2019-09-10 09:55:00,91.36,91.64,91.36,91.59,109543.0,80.7019,80.9492,80.7019,80.905,109543.0
2019-09-10 10:00:00,91.59,91.8,91.47,91.48,110052.0,80.905,81.0905,80.799,80.8079,110052.0
2019-09-10 10:05:00,91.48,91.48,91.0,91.35,231265.0,80.8079,80.8079,80.3839,80.693,231265.0
2019-09-10 10:10:00,91.31,91.32,91.06,91.1,99183.0,80.6577,80.6665,80.4369,80.4722,99183.0
2019-09-10 10:15:00,91.11,91.58,91.11,91.44,91326.0,80.481,80.8962,80.481,80.7725,91326.0
2019-09-10 10:20:00,91.43,91.49,91.21,91.27,118871.0,80.7637,80.8167,80.5694,80.6224,118871.0
2019-09-10 10:25:00,91.26,91.57,91.24,91.55,74636.0,80.6135,80.8874,80.5959,80.8697,74636.0
2019-09-10 10:30:00,91.54,91.58,91.48,91.5,83214.0,80.8609,80.8962,80.8079,80.8255,83214.0
2019-09-10 10:35:00,91.5,91.5,91.27,91.35,117671.0,80.8255,80.8255,80.6224,80.693,117671.0
2019-09-10 10:40:00,91.34,91.36,91.27,91.32,53925.0,80.6842,80.7019,80.6224,80.6665,53925.0
2019-09-10 10:45:00,91.34,91.46,91.31,91.38,59848.0,80.6842,80.7902,80.6577,80.7195,59848.0
2019-09-10 10:50:00,91.38,91.4,91.25,91.26,102035.0,80.7195,80.7372,80.6047,80.6135,102035.0
2019-09-10 10:55:00,91.27,91.28,91.13,91.19,91341.0,80.6224,80.6312,80.4987,80.5517,91341.0
2019-09-10 11:00:00,91.19,91.45,91.18,91.43,121373.0,80.5517,80.7814,80.5429,80.7637,121373.0
2019-09-10 11:05:00,91.43,91.44,91.32,91.38,87054.0,80.7637,80.7725,80.6665,80.7195,87054.0
2019-09-10 11:10:00,91.38,91.39,91.09,91.11,51145.0,80.7195,80.7284,80.4634,80.481,51145.0
2019-09-10 11:15:00,91.11,91.11,90.59,90.6,273386.0,80.481,80.481,80.0217,80.0305,273386.0
2019-09-10 11:20:00,90.59,90.76,90.47,90.62,183965.0,80.0217,80.1719,79.9157,80.0482,183965.0
2019-09-10 11:25:00,90.62,90.72,90.55,90.63,137689.0,80.0482,80.1365,79.9864,80.057,137689.0
2019-09-10 11:30:00,90.62,90.77,90.61,90.66,115089.0,80.0482,80.1807,80.0394,80.0835,115089.0
2019-09-10 11:35:00,90.66,90.68,90.39,90.4,79623.0,80.0835,80.1012,79.845,79.8539,79623.0
2019-09-10 11:40:00,90.4,90.52,90.28,90.44,97957.0,79.8539,79.9599,79.7479,79.8892,97957.0
2019-09-10 11:45:00,90.44,90.71,90.37,90.7,86259.0,79.8892,80.1277,79.8274,80.1189,86259.0
2019-09-10 11:50:00,90.7,90.78,90.61,90.69,108025.0,80.1189,80.1895,80.0394,80.11,108025.0
2019-09-10 11:55:00,90.7,90.72,90.44,90.44,70154.0,80.1189,80.1365,79.8892,79.8892,70154.0
2019-09-10 12:00:00,90.45,90.64,90.4,90.58,94343.0,79.898,80.0659,79.8539,80.0129,94343.0
2019-09-10 12:05:00,90.58,90.6,90.48,90.48,70324.0,80.0129,80.0305,79.9245,79.9245,70324.0
2019-09-10 12:10:00,90.48,90.49,90.28,90.29,111618.0,79.9245,79.9334,79.7479,79.7567,111618.0
2019-09-10 12:15:00,90.3,90.45,90.29,90.45,57686.0,79.7655,79.898,79.7567,79.898,57686.0
2019-09-10 12:20:00,90.45,90.7,90.45,90.66,54573.0,79.898,80.1189,79.898,80.0835,54573.0
2019-09-10 12:25:00,90.66,90.83,90.64,90.82,58582.0,80.0835,80.2337,80.0659,80.2249,58582.0
2019-09-10 12:30:00,90.81,90.83,90.74,90.74,67472.0,80.216,80.2337,80.1542,80.1542,67472.0
2019-09-10 12:35:00,90.75,90.78,90.67,90.73,89210.0,80.163,80.1895,80.0924,80.1454,89210.0
2019-09-10 12:40:00,90.74,90.78,90.64,90.73,111606.0,80.1542,80.1895,80.0659,80.1454,111606.0
2019-09-10 12:45:00,90.75,90.75,90.51,90.53,109006.0,80.163,80.163,79.951,79.9687,109006.0
2019-09-10 12:50:00,90.53,90.55,90.46,90.51,102100.0,79.9687,79.9864,79.9069,79.951,102100.0
2019-09-10 12:55:00,90.5,90.78,90.48,90.78,64175.0,79.9422,80.1895,79.9245,80.1895,64175.0
2019-09-10 13:00:00,90.78,90.9,90.69,90.7,60152.0,80.1895,80.2955,80.11,80.1189,60152.0
2019-09-10 13:05:00,90.7,90.7,90.48,90.48,59475.0,80.1189,80.1189,79.9245,79.9245,59475.0
2019-09-10 13:10:00,90.49,90.54,90.43,90.51,73938.0,79.9334,79.9775,79.8804,79.951,73938.0
2019-09-10 13:15:00,90.5,90.5,90.32,90.32,85590.0,79.9422,79.9422,79.7832,79.7832,85590.0
2019-09-10 13:20:00,90.31,90.31,90.13,90.17,77837.0,79.7744,79.7744,79.6154,79.6507,77837.0
2019-09-10 13:25:00,90.17,90.18,90.09,90.12,69622.0,79.6507,79.6595,79.58,79.6065,69622.0
2019-09-10 13:30:00,90.12,90.16,90.04,90.06,83450.0,79.6065,79.6419,79.5359,79.5535,83450.0
2019-09-10 13:35:00,90.06,90.14,90.06,90.14,82891.0,79.5535,79.6242,79.5535,79.6242,82891.0
2019-09-10 13:40:00,90.14,90.25,90.13,90.15,52327.0,79.6242,79.7214,79.6154,79.633,52327.0
2019-09-10 13:45:00,90.16,90.25,90.14,90.22,93251.0,79.6419,79.7214,79.6242,79.6949,93251.0
2019-09-10 13:50:00,90.22,90.28,90.14,90.14,42221.0,79.6949,79.7479,79.6242,79.6242,42221.0
2019-09-10 13:55:00,90.14,90.2,90.13,90.14,55689.0,79.6242,79.6772,79.6154,79.6242,55689.0
2019-09-10 14:00:00,90.13,90.2,90.13,90.18,50424.0,79.6154,79.6772,79.6154,79.6595,50424.0
2019-09-10 14:05:00,90.18,90.18,90.01,90.02,58062.0,79.6595,79.6595,79.5094,79.5182,58062.0
2019-09-10 14:10:00,90.02,90.03,89.76,89.78,158877.0,79.5182,79.527,79.2885,79.3062,158877.0
2019-09-10 14:15:00,89.78,89.8,89.55,89.61,138760.0,79.3062,79.3239,79.103,79.156,138760.0
2019-09-10 14:20:00,89.6,89.64,89.59,89.62,71768.0,79.1472,79.1825,79.1384,79.1649,71768.0
2019-09-10 14:25:00,89.61,89.65,89.61,89.64,70433.0,79.156,79.1914,79.156,79.1825,70433.0
2019-09-10 14:30:00,89.63,89.85,89.61,89.81,102034.0,79.1737,79.368,79.156,79.3327,102034.0
2019-09-10 14:35:00,89.8,89.82,89.65,89.67,89275.0,79.3239,79.3415,79.1914,79.209,89275.0
2019-09-10 14:40:00,89.67,89.68,89.54,89.54,80090.0,79.209,79.2179,79.0942,79.0942,80090.0
2019-09-10 14:45:00,89.55,89.6,89.51,89.54,98000.0,79.103,79.1472,79.0677,79.0942,98000.0
2019-09-10 14:50:00,89.53,89.55,89.3,89.42,210270.0,79.0854,79.103,78.8822,78.9882,210270.0
2019-09-10 14:55:00,89.41,89.47,89.36,89.4,85548.0,78.9794,79.0324,78.9352,78.9705,85548.0
2019-09-10 15:00:00,89.4,89.5,89.37,89.49,202678.0,78.9705,79.0589,78.944,79.05,202678.0
2019-09-10 15:05:00,89.49,89.54,89.47,89.52,231021.0,79.05,79.0942,79.0324,79.0765,231021.0
2019-09-10 15:10:00,89.53,89.76,89.49,89.73,121940.0,79.0854,79.2885,79.05,79.262,121940.0
2019-09-10 15:15:00,89.73,89.82,89.68,89.82,101299.0,79.262,79.3415,79.2179,79.3415,101299.0
2019-09-10 15:20:00,89.82,89.85,89.77,89.79,124441.0,79.3415,79.368,79.2974,79.315,124441.0
2019-09-10 15:25:00,89.78,89.89,89.76,89.89,138191.0,79.3062,79.4034,79.2885,79.4034,138191.0
2019-09-10 15:30:00,89.89,90.02,89.89,89.97,157452.0,79.4034,79.5182,79.4034,79.474,157452.0
2019-09-10 15:35:00,89.97,89.97,89.82,89.85,150740.0,79.474,79.474,79.3415,79.368,150740.0
2019-09-10 15:40:00,89.84,89.86,89.77,89.86,293333.0,79.3592,79.3769,79.2974,79.3769,293333.0
2019-09-10 15:45:00,89.86,90.02,89.85,89.89,262340.0,79.3769,79.5182,79.368,79.4034,262340.0
2019-09-10 15:50:00,89.89,89.94,89.85,89.93,238841.0,79.4034,79.4475,79.368,79.4387,238841.0
2019-09-10 15:55:00,89.94,90.37,89.93,90.36,690805.0,79.4475,79.8274,79.4387,79.8185,690805.0
2019-09-11 09:30:00,90.24,90.49,89.61,90.45,369918.0,79.7125,79.9334,79.156,79.898,369918.0
2019-09-11 09:35:00,90.45,91.45,90.45,91.01,277899.0,79.898,80.7814,79.898,80.3927,277899.0
2019-09-11 09:40:00,91.01,91.06,90.62,90.71,115932.0,80.3927,80.4369,80.0482,80.1277,115932.0
2019-09-11 09:45:00,90.72,90.88,90.21,90.22,116822.0,80.1365,80.2779,79.686,79.6949,116822.0
2019-09-11 09:50:00,90.22,90.23,89.82,90.15,134235.0,79.6949,79.7037,79.3415,79.633,134235.0
2019-09-11 09:55:00,90.15,90.59,90.04,90.45,130403.0,79.633,80.0217,79.5359,79.898,130403.0
2019-09-11 10:00:00,90.43,90.49,90.2,90.21,116023.0,79.8804,79.9334,79.6772,79.686,116023.0
2019-09-11 10:05:00,90.21,90.23,89.98,90.13,84346.0,79.686,79.7037,79.4829,79.6154,84346.0
2019-09-11 10:10:00,90.13,90.28,89.99,90.17,54828.0,79.6154,79.7479,79.4917,79.6507,54828.0
2019-09-11 10:15:00,90.18,91.03,89.88,90.79,568463.0,79.6595,80.4104,79.3945,80.1984,568463.0
2019-09-11 10:20:00,90.76,91.11,90.57,90.72,347087.0,80.1719,80.481,80.004,80.1365,347087.0
2019-09-11 10:25:00,90.76,90.76,90.34,90.54,149954.0,80.1719,80.1719,79.8009,79.9775,149954.0
2019-09-11 10:30:00,90.54,90.94,90.47,90.6,136285.0,79.9775,80.3309,79.9157,80.0305,136285.0
2019-09-11 10:35:00,90.63,90.68,90.39,90.48,87507.0,80.057,80.1012,79.845,79.9245,87507.0
2019-09-11 10:40:00,90.48,90.57,90.28,90.4,71221.0,79.9245,80.004,79.7479,79.8539,71221.0
2019-09-11 10:45:00,90.42,90.52,90.18,90.41,67146.0,79.8715,79.9599,79.6595,79.8627,67146.0
2019-09-11 10:50:00,90.42,90.43,90.28,90.3,52237.0,79.8715,79.8804,79.7479,79.7655,52237.0
2019-09-11 10:55:00,90.3,90.43,90.2,90.28,64245.0,79.7655,79.8804,79.6772,79.7479,64245.0
2019-09-11 11:00:00,90.29,90.31,90.21,90.26,44724.0,79.7567,79.7744,79.686,79.7302,44724.0
2019-09-11 11:05:00,90.26,90.41,90.24,90.33,47304.0,79.7302,79.8627,79.7125,79.792,47304.0
2019-09-11 11:10:00,90.32,90.37,90.3,90.33,41231.0,79.7832,79.8274,79.7655,79.792,41231.0
2019-09-11 11:15:00,90.33,90.33,90.11,90.24,73446.0,79.792,79.792,79.5977,79.7125,73446.0
2019-09-11 11:20:00,90.24,90.42,90.24,90.41,38763.0,79.7125,79.8715,79.7125,79.8627,38763.0
2019-09-11 11:25:00,90.42,90.6,90.42,90.56,71779.0,79.8715,80.0305,79.8715,79.9952,71779.0
2019-09-11 11:30:00,90.54,90.7,90.46,90.52,79460.0,79.9775,80.1189,79.9069,79.9599,79460.0
2019-09-11 11:35:00,90.53,90.73,90.53,90.68,51039.0,79.9687,80.1454,79.9687,80.1012,51039.0
2019-09-11 11:40:00,90.68,90.82,90.65,90.68,84952.0,80.1012,80.2249,80.0747,80.1012,84952.0
2019-09-11 11:45:00,90.68,90.79,90.62,90.62,53680.0,80.1012,80.1984,80.0482,80.0482,53680.0
2019-09-11 11:50:00,90.63,90.7,90.53,90.64,81461.0,80.057,80.1189,79.9687,80.0659,81461.0
2019-09-11 11:55:00,90.64,90.73,90.57,90.57,35905.0,80.0659,80.1454,80.004,80.004,35905.0
2019-09-11 12:00:00,90.58,90.6,90.48,90.53,42019.0,80.0129,80.0305,79.9245,79.9687,42019.0
2019-09-11 12:05:00,90.54,90.71,90.54,90.7,27880.0,79.9775,80.1277,79.9775,80.1189,27880.0
2019-09-11 12:10:00,90.71,90.82,90.69,90.81,42406.0,80.1277,80.2249,80.11,80.216,42406.0
2019-09-11 12:15:00,90.83,90.94,90.77,90.89,50242.0,80.2337,80.3309,80.1807,80.2867,50242.0
2019-09-11 12:20:00,90.88,90.92,90.8,90.88,32768.0,80.2779,80.3132,80.2072,80.2779,32768.0
2019-09-11 12:25:00,90.89,90.98,90.86,90.88,29356.0,80.2867,80.3662,80.2602,80.2779,29356.0
2019-09-11 12:30:00,90.88,90.98,90.88,90.92,33885.0,80.2779,80.3662,80.2779,80.3132,33885.0
2019-09-11 12:35:00,90.92,91.01,90.91,90.98,38803.0,80.3132,80.3927,80.3044,80.3662,38803.0
2019-09-11 12:40:00,90.98,90.99,90.71,90.72,44652.0,80.3662,80.375,80.1277,80.1365,44652.0
2019-09-11 12:45:00,90.72,90.84,90.7,90.82,60477.0,80.1365,80.2425,80.1189,80.2249,60477.0
2019-09-11 12:50:00,90.83,90.85,90.75,90.83,45513.0,80.2337,80.2514,80.163,80.2337,45513.0
2019-09-11 12:55:00,90.83,90.87,90.79,90.81,54619.0,80.2337,80.269,80.1984,80.216,54619.0
2019-09-11 13:00:00,90.8,90.87,90.76,90.8,48002.0,80.2072,80.269,80.1719,80.2072,48002.0
2019-09-11 13:05:00,90.79,90.86,90.74,90.84,25406.0,80.1984,80.2602,80.1542,80.2425,25406.0
2019-09-11 13:10:00,90.85,90.99,90.82,90.91,43468.0,80.2514,80.375,80.2249,80.3044,43468.0
2019-09-11 13:15:00,90.9,90.95,90.85,90.9,38135.0,80.2955,80.3397,80.2514,80.2955,38135.0
2019-09-11 13:20:00,90.91,90.96,90.87,90.87,24693.0,80.3044,80.3485,80.269,80.269,24693.0
2019-09-11 13:25:00,90.87,90.88,90.73,90.76,48560.0,80.269,80.2779,80.1454,80.1719,48560.0
2019-09-11 13:30:00,90.76,90.87,90.75,90.83,67866.0,80.1719,80.269,80.163,80.2337,67866.0
2019-09-11 13:35:00,90.83,90.83,90.66,90.67,51569.0,80.2337,80.2337,80.0835,80.0924,51569.0
2019-09-11 13:40:00,90.68,90.68,90.47,90.62,84710.0,80.1012,80.1012,79.9157,80.0482,84710.0
2019-09-11 13:45:00,90.62,90.75,90.62,90.67,25854.0,80.0482,80.163,80.0482,80.0924,25854.0
2019-09-11 13:50:00,90.67,90.7,90.55,90.58,29450.0,80.0924,80.1189,79.9864,80.0129,29450.0
2019-09-11 13:55:00,90.57,90.58,90.47,90.52,43698.0,80.004,80.0129,79.9157,79.9599,43698.0
2019-09-11 14:00:00,90.53,90.56,90.33,90.34,33424.0,79.9687,79.9952,79.792,79.8009,33424.0
2019-09-11 14:05:00,90.35,90.52,90.32,90.5,31851.0,79.8097,79.9599,79.7832,79.9422,31851.0
2019-09-11 14:10:00,90.49,90.53,90.36,90.41,51236.0,79.9334,79.9687,79.8185,79.8627,51236.0
2019-09-11 14:15:00,90.4,90.4,90.31,90.31,25392.0,79.8539,79.8539,79.7744,79.7744,25392.0
2019-09-11 14:20:00,90.31,90.37,90.28,90.32,29842.0,79.7744,79.8274,79.7479,79.7832,29842.0
2019-09-11 14:25:00,90.31,90.33,90.23,90.33,44244.0,79.7744,79.792,79.7037,79.792,44244.0
2019-09-11 14:30:00,90.33,90.37,90.28,90.31,48605.0,79.792,79.8274,79.7479,79.7744,48605.0
2019-09-11 14:35:00,90.31,90.44,90.29,90.41,39505.0,79.7744,79.8892,79.7567,79.8627,39505.0
2019-09-11 14:40:00,90.42,90.49,90.38,90.38,29357.0,79.8715,79.9334,79.8362,79.8362,29357.0
2019-09-11 14:45:00,90.39,90.41,90.29,90.32,28483.0,79.845,79.8627,79.7567,79.7832,28483.0
2019-09-11 14:50:00,90.31,90.37,90.29,90.35,33501.0,79.7744,79.8274,79.7567,79.8097,33501.0
2019-09-11 14:55:00,90.34,90.43,90.28,90.43,37569.0,79.8009,79.8804,79.7479,79.8804,37569.0
2019-09-11 15:00:00,90.43,90.59,90.43,90.56,44577.0,79.8804,80.0217,79.8804,79.9952,44577.0
2019-09-11 15:05:00,90.56,90.58,90.53,90.55,33784.0,79.9952,80.0129,79.9687,79.9864,33784.0
2019-09-11 15:10:00,90.54,90.58,90.51,90.54,35289.0,79.9775,80.0129,79.951,79.9775,35289.0
2019-09-11 15:15:00,90.54,90.64,90.53,90.64,47389.0,79.9775,80.0659,79.9687,80.0659,47389.0
2019-09-11 15:20:00,90.64,90.79,90.64,90.75,47244.0,80.0659,80.1984,80.0659,80.163,47244.0
2019-09-11 15:25:00,90.75,90.78,90.71,90.72,54385.0,80.163,80.1895,80.1277,80.1365,54385.0
2019-09-11 15:30:00,90.71,90.76,90.68,90.72,49989.0,80.1277,80.1719,80.1012,80.1365,49989.0
2019-09-11 15:35:00,90.72,90.88,90.7,90.82,98162.0,80.1365,80.2779,80.1189,80.2249,98162.0
2019-09-11 15:40:00,90.82,90.85,90.77,90.81,84018.0,80.2249,80.2514,80.1807,80.216,84018.0
2019-09-11 15:45:00,90.8,90.84,90.7,90.83,81808.0,80.2072,80.2425,80.1189,80.2337,81808.0
2019-09-11 15:50:00,90.83,90.92,90.82,90.91,175693.0,80.2337,80.3132,80.2249,80.3044,175693.0
2019-09-11 15:55:00,90.91,91.03,90.76,90.97,424124.0,80.3044,80.4104,80.1719,80.3574,424124.0
2019-09-12 09:30:00,91.92,92.47,91.77,92.39,275277.0,81.1965,81.6824,81.064,81.6117,275277.0
2019-09-12 09:35:00,92.42,92.67,92.37,92.39,127799.0,81.6382,81.8591,81.5941,81.6117,127799.0
2019-09-12 09:40:00,92.4,92.47,91.98,91.99,111742.0,81.6206,81.6824,81.2495,81.2584,111742.0
2019-09-12 09:45:00,91.99,92.32,91.99,92.19,94988.0,81.2584,81.5499,81.2584,81.435,94988.0
2019-09-12 09:50:00,92.2,92.3,92.04,92.06,90757.0,81.4439,81.5322,81.3025,81.3202,90757.0
2019-09-12 09:55:00,92.08,92.2,92.0,92.11,86048.0,81.3379,81.4439,81.2672,81.3644,86048.0
2019-09-12 10:00:00,92.12,92.2,91.94,92.01,73304.0,81.3732,81.4439,81.2142,81.276,73304.0
2019-09-12 10:05:00,92.0,92.1,91.91,92.03,64317.0,81.2672,81.3555,81.1877,81.2937,64317.0
2019-09-12 10:10:00,92.05,92.56,91.94,92.0,144630.0,81.3114,81.7619,81.2142,81.2672,144630.0
2019-09-12 10:15:00,92.02,92.21,91.95,92.17,46467.0,81.2849,81.4527,81.223,81.4174,46467.0
2019-09-12 10:20:00,92.18,92.34,92.14,92.29,39685.0,81.4262,81.5676,81.3909,81.5234,39685.0
2019-09-12 10:25:00,92.29,92.47,92.26,92.35,55020.0,81.5234,81.6824,81.4969,81.5764,55020.0
2019-09-12 10:30:00,92.36,92.52,92.35,92.47,56343.0,81.5852,81.7266,81.5764,81.6824,56343.0
2019-09-12 10:35:00,92.45,92.56,92.38,92.53,67471.0,81.6647,81.7619,81.6029,81.7354,67471.0
2019-09-12 10:40:00,92.53,92.59,92.44,92.48,62416.0,81.7354,81.7884,81.6559,81.6912,62416.0
2019-09-12 10:45:00,92.49,92.54,92.44,92.49,52828.0,81.7001,81.7442,81.6559,81.7001,52828.0
2019-09-12 10:50:00,92.49,92.52,92.14,92.39,176788.0,81.7001,81.7266,81.3909,81.6117,176788.0
2019-09-12 10:55:00,92.39,92.47,92.33,92.44,51920.0,81.6117,81.6824,81.5587,81.6559,51920.0
2019-09-12 11:00:00,92.45,92.55,92.33,92.4,52074.0,81.6647,81.7531,81.5587,81.6206,52074.0
2019-09-12 11:05:00,92.38,92.45,92.31,92.38,53680.0,81.6029,81.6647,81.541,81.6029,53680.0
2019-09-12 11:10:00,92.36,92.41,92.34,92.36,28175.0,81.5852,81.6294,81.5676,81.5852,28175.0
2019-09-12 11:15:00,92.37,92.4,92.24,92.26,32661.0,81.5941,81.6206,81.4792,81.4969,32661.0
2019-09-12 11:20:00,92.25,92.3,92.21,92.27,45381.0,81.488,81.5322,81.4527,81.5057,45381.0
2019-09-12 11:25:00,92.27,92.29,92.0,92.1,115031.0,81.5057,81.5234,81.2672,81.3555,115031.0
2019-09-12 11:30:00,92.11,92.23,92.1,92.21,44291.0,81.3644,81.4704,81.3555,81.4527,44291.0
2019-09-12 11:35:00,92.22,92.32,92.21,92.25,32682.0,81.4615,81.5499,81.4527,81.488,32682.0
2019-09-12 11:40:00,92.26,92.28,92.21,92.28,46002.0,81.4969,81.5145,81.4527,81.5145,46002.0
2019-09-12 11:45:00,92.28,92.42,92.25,92.35,35612.0,81.5145,81.6382,81.488,81.5764,35612.0
2019-09-12 11:50:00,92.36,92.53,92.36,92.53,58287.0,81.5852,81.7354,81.5852,81.7354,58287.0
2019-09-12 11:55:00,92.52,92.55,92.48,92.5,40519.0,81.7266,81.7531,81.6912,81.7089,40519.0
2019-09-12 12:00:00,92.49,92.61,92.49,92.61,63195.0,81.7001,81.8061,81.7001,81.8061,63195.0
2019-09-12 12:05:00,92.6,92.61,92.54,92.61,110704.0,81.7972,81.8061,81.7442,81.8061,110704.0
2019-09-12 12:10:00,92.61,92.82,92.6,92.81,117467.0,81.8061,81.9916,81.7972,81.9827,117467.0
2019-09-12 12:15:00,92.81,92.83,92.7,92.78,38244.0,81.9827,82.0004,81.8856,81.9562,38244.0
2019-09-12 12:20:00,92.79,92.94,92.77,92.92,71426.0,81.9651,82.0976,81.9474,82.0799,71426.0
2019-09-12 12:25:00,92.92,93.11,92.91,93.04,79037.0,82.0799,82.2477,82.0711,82.1859,79037.0
2019-09-12 12:30:00,93.05,93.07,92.83,92.9,79514.0,82.1947,82.2124,82.0004,82.0622,79514.0
2019-09-12 12:35:00,92.9,92.91,92.7,92.73,60577.0,82.0622,82.0711,81.8856,81.9121,60577.0
2019-09-12 12:40:00,92.72,92.78,92.63,92.78,49368.0,81.9032,81.9562,81.8237,81.9562,49368.0
2019-09-12 12:45:00,92.77,92.85,92.74,92.8,25151.0,81.9474,82.0181,81.9209,81.9739,25151.0
2019-09-12 12:50:00,92.8,92.88,92.77,92.88,21718.0,81.9739,82.0446,81.9474,82.0446,21718.0
2019-09-12 12:55:00,92.86,92.92,92.83,92.88,23999.0,82.0269,82.0799,82.0004,82.0446,23999.0
2019-09-12 13:00:00,92.88,92.9,92.78,92.83,52899.0,82.0446,82.0622,81.9562,82.0004,52899.0
2019-09-12 13:05:00,92.83,93.12,92.83,93.09,74690.0,82.0004,82.2566,82.0004,82.2301,74690.0
2019-09-12 13:10:00,93.1,93.14,93.01,93.02,31577.0,82.2389,82.2742,82.1594,82.1682,31577.0
2019-09-12 13:15:00,93.02,93.09,93.01,93.07,41854.0,82.1682,82.2301,82.1594,82.2124,41854.0
2019-09-12 13:20:00,93.07,93.23,93.05,93.21,46006.0,82.2124,82.3537,82.1947,82.3361,46006.0
2019-09-12 13:25:00,93.22,93.32,93.21,93.24,67140.0,82.3449,82.4332,82.3361,82.3626,67140.0
2019-09-12 13:30:00,93.25,93.26,93.17,93.18,28789.0,82.3714,82.3802,82.3007,82.3096,28789.0
2019-09-12 13:35:00,93.18,93.22,93.06,93.06,58789.0,82.3096,82.3449,82.2036,82.2036,58789.0
2019-09-12 13:40:00,93.06,93.08,92.96,93.04,51644.0,82.2036,82.2212,82.1152,82.1859,51644.0
2019-09-12 13:45:00,93.03,93.04,92.89,92.89,43384.0,82.1771,82.1859,82.0534,82.0534,43384.0
2019-09-12 13:50:00,92.88,92.92,92.81,92.83,37247.0,82.0446,82.0799,81.9827,82.0004,37247.0
2019-09-12 13:55:00,92.82,92.91,92.79,92.91,47379.0,81.9916,82.0711,81.9651,82.0711,47379.0
2019-09-12 14:00:00,92.91,92.91,92.81,92.85,37365.0,82.0711,82.0711,81.9827,82.0181,37365.0
2019-09-12 14:05:00,92.85,92.88,92.72,92.75,134208.0,82.0181,82.0446,81.9032,81.9297,134208.0
2019-09-12 14:10:00,92.73,92.78,92.7,92.73,27260.0,81.9121,81.9562,81.8856,81.9121,27260.0
2019-09-12 14:15:00,92.72,92.75,92.67,92.68,73983.0,81.9032,81.9297,81.8591,81.8679,73983.0
2019-09-12 14:20:00,92.68,92.68,92.56,92.58,30691.0,81.8679,81.8679,81.7619,81.7796,30691.0
2019-09-12 14:25:00,92.58,92.61,92.49,92.5,33206.0,81.7796,81.8061,81.7001,81.7089,33206.0
2019-09-12 14:30:00,92.49,92.5,92.36,92.4,55711.0,81.7001,81.7089,81.5852,81.6206,55711.0
2019-09-12 14:35:00,92.4,92.44,92.39,92.4,24591.0,81.6206,81.6559,81.6117,81.6206,24591.0
2019-09-12 14:40:00,92.4,92.45,92.36,92.41,56739.0,81.6206,81.6647,81.5852,81.6294,56739.0
2019-09-12 14:45:00,92.41,92.48,92.4,92.45,47829.0,81.6294,81.6912,81.6206,81.6647,47829.0
2019-09-12 14:50:00,92.46,92.67,92.46,92.61,44404.0,81.6736,81.8591,81.6736,81.8061,44404.0
2019-09-12 14:55:00,92.61,92.63,92.51,92.61,33445.0,81.8061,81.8237,81.7177,81.8061,33445.0
2019-09-12 15:00:00,92.62,92.64,92.55,92.59,28524.0,81.8149,81.8326,81.7531,81.7884,28524.0
2019-09-12 15:05:00,92.59,92.62,92.48,92.48,34561.0,81.7884,81.8149,81.6912,81.6912,34561.0
2019-09-12 15:10:00,92.48,92.49,92.38,92.4,43233.0,81.6912,81.7001,81.6029,81.6206,43233.0
2019-09-12 15:15:00,92.39,92.41,92.27,92.28,55174.0,81.6117,81.6294,81.5057,81.5145,55174.0
2019-09-12 15:20:00,92.28,92.34,92.27,92.28,47698.0,81.5145,81.5676,81.5057,81.5145,47698.0
2019-09-12 15:25:00,92.29,92.29,92.19,92.22,86558.0,81.5234,81.5234,81.435,81.4615,86558.0
2019-09-12 15:30:00,92.21,92.37,92.2,92.33,77599.0,81.4527,81.5941,81.4439,81.5587,77599.0
2019-09-12 15:35:00,92.33,92.39,92.23,92.26,72702.0,81.5587,81.6117,81.4704,81.4969,72702.0
2019-09-12 15:40:00,92.26,92.26,92.15,92.18,66486.0,81.4969,81.4969,81.3997,81.4262,66486.0
2019-09-12 15:45:00,92.19,92.21,92.11,92.12,89557.0,81.435,81.4527,81.3644,81.3732,89557.0
2019-09-12 15:50:00,92.11,92.13,92.0,92.03,132070.0,81.3644,81.382,81.2672,81.2937,132070.0
2019-09-12 15:55:00,92.02,92.08,91.92,92.07,359379.0,81.2849,81.3379,81.1965,81.329,359379.0
2019-09-13 09:30:00,92.11,92.15,90.41,90.88,328048.0,81.3644,81.3997,79.8627,80.2779,328048.0
2019-09-13 09:35:00,90.85,91.69,90.85,91.47,145074.0,80.2514,80.9934,80.2514,80.799,145074.0
2019-09-13 09:40:00,91.45,92.07,91.39,91.97,127860.0,80.7814,81.329,80.7284,81.2407,127860.0
2019-09-13 09:45:00,91.95,92.0,91.7,91.7,85966.0,81.223,81.2672,81.0022,81.0022,85966.0
2019-09-13 09:50:00,91.69,91.73,91.54,91.62,89176.0,80.9934,81.0287,80.8609,80.9315,89176.0
2019-09-13 09:55:00,91.62,91.63,91.35,91.4,100165.0,80.9315,80.9404,80.693,80.7372,100165.0
2019-09-13 10:00:00,91.41,91.49,91.29,91.35,69473.0,80.746,80.8167,80.64,80.693,69473.0
2019-09-13 10:05:00,91.36,91.53,91.32,91.48,75272.0,80.7019,80.852,80.6665,80.8079,75272.0
2019-09-13 10:10:00,91.49,91.5,91.32,91.41,70421.0,80.8167,80.8255,80.6665,80.746,70421.0
2019-09-13 10:15:00,91.41,91.53,91.28,91.53,80054.0,80.746,80.852,80.6312,80.852,80054.0
2019-09-13 10:20:00,91.53,91.54,91.33,91.33,62253.0,80.852,80.8609,80.6754,80.6754,62253.0
2019-09-13 10:25:00,91.34,91.36,91.25,91.3,45100.0,80.6842,80.7019,80.6047,80.6489,45100.0
2019-09-13 10:30:00,91.31,91.33,91.13,91.24,59580.0,80.6577,80.6754,80.4987,80.5959,59580.0
2019-09-13 10:35:00,91.24,91.35,91.17,91.33,64780.0,80.5959,80.693,80.534,80.6754,64780.0
2019-09-13 10:40:00,91.34,91.36,91.27,91.34,41623.0,80.6842,80.7019,80.6224,80.6842,41623.0
2019-09-13 10:45:00,91.34,91.37,91.28,91.28,40071.0,80.6842,80.7107,80.6312,80.6312,40071.0
2019-09-13 10:50:00,91.27,91.32,91.23,91.27,34459.0,80.6224,80.6665,80.587,80.6224,34459.0
2019-09-13 10:55:00,91.27,91.31,91.19,91.26,47653.0,80.6224,80.6577,80.5517,80.6135,47653.0
2019-09-13 11:00:00,91.26,91.31,91.23,91.31,51130.0,80.6135,80.6577,80.587,80.6577,51130.0
2019-09-13 11:05:00,91.31,91.46,91.31,91.46,33420.0,80.6577,80.7902,80.6577,80.7902,33420.0
2019-09-13 11:10:00,91.45,91.46,91.35,91.36,41524.0,80.7814,80.7902,80.693,80.7019,41524.0
2019-09-13 11:15:00,91.36,91.49,91.34,91.45,38111.0,80.7019,80.8167,80.6842,80.7814,38111.0
2019-09-13 11:20:00,91.45,91.47,91.29,91.3,42084.0,80.7814,80.799,80.64,80.6489,42084.0
2019-09-13 11:25:00,91.3,91.3,91.16,91.18,40516.0,80.6489,80.6489,80.5252,80.5429,40516.0
2019-09-13 11:30:00,91.19,91.22,91.1,91.14,42211.0,80.5517,80.5782,80.4722,80.5075,42211.0
2019-09-13 11:35:00,91.14,91.2,91.1,91.11,32066.0,80.5075,80.5605,80.4722,80.481,32066.0
2019-09-13 11:40:00,91.1,91.13,91.04,91.06,33800.0,80.4722,80.4987,80.4192,80.4369,33800.0
2019-09-13 11:45:00,91.06,91.15,91.06,91.13,30202.0,80.4369,80.5164,80.4369,80.4987,30202.0
2019-09-13 11:50:00,91.14,91.19,91.05,91.08,29729.0,80.5075,80.5517,80.428,80.4545,29729.0
2019-09-13 11:55:00,91.08,91.13,91.07,91.09,41923.0,80.4545,80.4987,80.4457,80.4634,41923.0
2019-09-13 12:00:00,91.09,91.11,90.97,91.04,61901.0,80.4634,80.481,80.3574,80.4192,61901.0
2019-09-13 12:05:00,91.04,91.15,91.03,91.1,26429.0,80.4192,80.5164,80.4104,80.4722,26429.0
2019-09-13 12:10:00,91.1,91.1,90.97,90.99,30432.0,80.4722,80.4722,80.3574,80.375,30432.0
2019-09-13 12:15:00,90.98,90.99,90.88,90.94,38137.0,80.3662,80.375,80.2779,80.3309,38137.0
2019-09-13 12:20:00,90.93,90.95,90.89,90.92,24513.0,80.322,80.3397,80.2867,80.3132,24513.0
2019-09-13 12:25:00,90.92,90.98,90.83,90.87,48789.0,80.3132,80.3662,80.2337,80.269,48789.0
2019-09-13 12:30:00,90.86,90.91,90.79,90.8,34772.0,80.2602,80.3044,80.1984,80.2072,34772.0
2019-09-13 12:35:00,90.8,90.94,90.78,90.93,34991.0,80.2072,80.3309,80.1895,80.322,34991.0
2019-09-13 12:40:00,90.92,90.93,90.81,90.83,34586.0,80.3132,80.322,80.216,80.2337,34586.0
2019-09-13 12:45:00,90.84,90.84,90.67,90.68,31721.0,80.2425,80.2425,80.0924,80.1012,31721.0
2019-09-13 12:50:00,90.69,90.77,90.66,90.68,46769.0,80.11,80.1807,80.0835,80.1012,46769.0
2019-09-13 12:55:00,90.69,90.7,90.66,90.67,23127.0,80.11,80.1189,80.0835,80.0924,23127.0
2019-09-13 13:00:00,90.66,90.69,90.57,90.66,54756.0,80.0835,80.11,80.004,80.0835,54756.0
2019-09-13 13:05:00,90.66,90.66,90.58,90.58,73263.0,80.0835,80.0835,80.0129,80.0129,73263.0
2019-09-13 13:10:00,90.58,90.62,90.47,90.48,66512.0,80.0129,80.0482,79.9157,79.9245,66512.0
2019-09-13 13:15:00,90.48,90.55,90.45,90.55,51181.0,79.9245,79.9864,79.898,79.9864,51181.0
2019-09-13 13:20:00,90.55,90.55,90.45,90.47,27415.0,79.9864,79.9864,79.898,79.9157,27415.0
2019-09-13 13:25:00,90.48,90.52,90.47,90.49,40459.0,79.9245,79.9599,79.9157,79.9334,40459.0
2019-09-13 13:30:00,90.49,90.57,90.48,90.53,44465.0,79.9334,80.004,79.9245,79.9687,44465.0
2019-09-13 13:35:00,90.53,90.56,90.51,90.54,31005.0,79.9687,79.9952,79.951,79.9775,31005.0
2019-09-13 13:40:00,90.55,90.57,90.44,90.47,52997.0,79.9864,80.004,79.8892,79.9157,52997.0
2019-09-13 13:45:00,90.47,90.5,90.37,90.41,62221.0,79.9157,79.9422,79.8274,79.8627,62221.0
2019-09-13 13:50:00,90.42,90.43,90.38,90.39,66680.0,79.8715,79.8804,79.8362,79.845,66680.0
2019-09-13 13:55:00,90.38,90.45,90.35,90.4,64334.0,79.8362,79.898,79.8097,79.8539,64334.0
2019-09-13 14:00:00,90.4,90.41,90.36,90.39,43489.0,79.8539,79.8627,79.8185,79.845,43489.0
2019-09-13 14:05:00,90.39,90.41,90.37,90.39,47617.0,79.845,79.8627,79.8274,79.845,47617.0
2019-09-13 14:10:00,90.39,90.43,90.35,90.41,81364.0,79.845,79.8804,79.8097,79.8627,81364.0
2019-09-13 14:15:00,90.42,90.44,90.37,90.38,49798.0,79.8715,79.8892,79.8274,79.8362,49798.0
2019-09-13 14:20:00,90.38,90.47,90.37,90.47,32834.0,79.8362,79.9157,79.8274,79.9157,32834.0
2019-09-13 14:25:00,90.47,90.47,90.39,90.43,44625.0,79.9157,79.9157,79.845,79.8804,44625.0
2019-09-13 14:30:00,90.43,90.45,90.37,90.39,78242.0,79.8804,79.898,79.8274,79.845,78242.0
2019-09-13 14:35:00,90.38,90.42,90.37,90.4,62501.0,79.8362,79.8715,79.8274,79.8539,62501.0
2019-09-13 14:40:00,90.4,90.44,90.38,90.4,37187.0,79.8539,79.8892,79.8362,79.8539,37187.0
2019-09-13 14:45:00,90.4,90.4,90.31,90.33,58981.0,79.8539,79.8539,79.7744,79.792,58981.0
2019-09-13 14:50:00,90.33,90.48,90.32,90.48,51630.0,79.792,79.9245,79.7832,79.9245,51630.0
2019-09-13 14:55:00,90.49,90.49,90.42,90.43,50069.0,79.9334,79.9334,79.8715,79.8804,50069.0
2019-09-13 15:00:00,90.43,90.47,90.4,90.44,44461.0,79.8804,79.9157,79.8539,79.8892,44461.0
2019-09-13 15:05:00,90.45,90.52,90.44,90.5,82124.0,79.898,79.9599,79.8892,79.9422,82124.0
2019-09-13 15:10:00,90.5,90.55,90.48,90.53,47714.0,79.9422,79.9864,79.9245,79.9687,47714.0
2019-09-13 15:15:00,90.53,90.61,90.52,90.56,66894.0,79.9687,80.0394,79.9599,79.9952,66894.0
2019-09-13 15:20:00,90.56,90.59,90.54,90.57,72259.0,79.9952,80.0217,79.9775,80.004,72259.0
2019-09-13 15:25:00,90.56,90.62,90.54,90.56,63730.0,79.9952,80.0482,79.9775,79.9952,63730.0
2019-09-13 15:30:00,90.56,90.59,90.55,90.56,75401.0,79.9952,80.0217,79.9864,79.9952,75401.0
2019-09-13 15:35:00,90.56,90.61,90.49,90.5,104959.0,79.9952,80.0394,79.9334,79.9422,104959.0
2019-09-13 15:40:00,90.49,90.57,90.47,90.55,87341.0,79.9334,80.004,79.9157,79.9864,87341.0
2019-09-13 15:45:00,90.54,90.57,90.44,90.46,127238.0,79.9775,80.004,79.8892,79.9069,127238.0
2019-09-13 15:50:00,90.46,90.61,90.46,90.59,158039.0,79.9069,80.0394,79.9069,80.0217,158039.0
2019-09-13 15:55:00,90.59,90.62,90.44,90.46,396279.0,80.0217,80.0482,79.8892,79.9069,396279.0
2019-09-16 09:30:00,90.0,90.35,89.37,89.97,265766.0,79.5005,79.8097,78.944,79.474,265766.0
2019-09-16 09:35:00,89.91,90.19,89.83,90.13,58085.0,79.421,79.6684,79.3504,79.6154,58085.0
2019-09-16 09:40:00,90.12,90.33,90.1,90.18,79108.0,79.6065,79.792,79.5889,79.6595,79108.0
2019-09-16 09:45:00,90.18,90.44,90.13,90.29,118313.0,79.6595,79.8892,79.6154,79.7567,118313.0
2019-09-16 09:50:00,90.3,90.32,90.02,90.08,85057.0,79.7655,79.7832,79.5182,79.5712,85057.0
2019-09-16 09:55:00,90.09,90.45,90.01,90.39,50982.0,79.58,79.898,79.5094,79.845,50982.0
2019-09-16 10:00:00,90.37,90.37,90.09,90.21,58088.0,79.8274,79.8274,79.58,79.686,58088.0
2019-09-16 10:05:00,90.2,90.4,90.19,90.24,36716.0,79.6772,79.8539,79.6684,79.7125,36716.0
2019-09-16 10:10:00,90.24,90.34,90.19,90.25,53489.0,79.7125,79.8009,79.6684,79.7214,53489.0
2019-09-16 10:15:00,90.25,90.26,90.1,90.13,19830.0,79.7214,79.7302,79.5889,79.6154,19830.0
2019-09-16 10:20:00,90.12,90.15,89.97,89.98,57927.0,79.6065,79.633,79.474,79.4829,57927.0
2019-09-16 10:25:00,89.98,89.99,89.78,89.81,55601.0,79.4829,79.4917,79.3062,79.3327,55601.0
2019-09-16 10:30:00,89.81,89.87,89.73,89.87,37716.0,79.3327,79.3857,79.262,79.3857,37716.0
2019-09-16 10:35:00,89.86,89.99,89.81,89.92,35125.0,79.3769,79.4917,79.3327,79.4299,35125.0
2019-09-16 10:40:00,89.91,89.99,89.9,89.95,25212.0,79.421,79.4917,79.4122,79.4564,25212.0
2019-09-16 10:45:00,89.96,90.05,89.92,89.93,23954.0,79.4652,79.5447,79.4299,79.4387,23954.0
2019-09-16 10:50:00,89.94,90.01,89.91,89.97,29057.0,79.4475,79.5094,79.421,79.474,29057.0
2019-09-16 10:55:00,89.97,90.03,89.93,89.98,29360.0,79.474,79.527,79.4387,79.4829,29360.0
2019-09-16 11:00:00,89.98,90.0,89.82,89.85,19012.0,79.4829,79.5005,79.3415,79.368,19012.0
2019-09-16 11:05:00,89.86,90.08,89.84,90.07,25024.0,79.3769,79.5712,79.3592,79.5624,25024.0
2019-09-16 11:10:00,90.08,90.1,89.97,89.98,24042.0,79.5712,79.5889,79.474,79.4829,24042.0
2019-09-16 11:15:00,89.98,89.99,89.85,89.87,27130.0,79.4829,79.4917,79.368,79.3857,27130.0
2019-09-16 11:20:00,89.86,89.93,89.77,89.78,33971.0,79.3769,79.4387,79.2974,79.3062,33971.0
2019-09-16 11:25:00,89.78,89.88,89.75,89.84,32762.0,79.3062,79.3945,79.2797,79.3592,32762.0
2019-09-16 11:30:00,89.85,89.89,89.68,89.68,70987.0,79.368,79.4034,79.2179,79.2179,70987.0
2019-09-16 11:35:00,89.67,89.8,89.67,89.68,26056.0,79.209,79.3239,79.209,79.2179,26056.0
2019-09-16 11:40:00,89.68,89.78,89.68,89.78,26263.0,79.2179,79.3062,79.2179,79.3062,26263.0
2019-09-16 11:45:00,89.77,89.79,89.66,89.69,52498.0,79.2974,79.315,79.2002,79.2267,52498.0
2019-09-16 11:50:00,89.68,89.76,89.65,89.76,16611.0,79.2179,79.2885,79.1914,79.2885,16611.0
2019-09-16 11:55:00,89.77,89.81,89.64,89.64,31117.0,79.2974,79.3327,79.1825,79.1825,31117.0
2019-09-16 12:00:00,89.62,89.72,89.61,89.72,12523.0,79.1649,79.2532,79.156,79.2532,12523.0
2019-09-16 12:05:00,89.71,89.82,89.71,89.79,29282.0,79.2444,79.3415,79.2444,79.315,29282.0
2019-09-16 12:10:00,89.81,89.85,89.78,89.79,26910.0,79.3327,79.368,79.3062,79.315,26910.0
2019-09-16 12:15:00,89.78,89.85,89.77,89.84,13776.0,79.3062,79.368,79.2974,79.3592,13776.0
2019-09-16 12:20:00,89.84,89.92,89.84,89.92,21432.0,79.3592,79.4299,79.3592,79.4299,21432.0
2019-09-16 12:25:00,89.93,89.98,89.91,89.97,22843.0,79.4387,79.4829,79.421,79.474,22843.0
2019-09-16 12:30:00,89.98,90.07,89.97,90.03,24914.0,79.4829,79.5624,79.474,79.527,24914.0
2019-09-16 12:35:00,90.03,90.03,89.92,89.93,30493.0,79.527,79.527,79.4299,79.4387,30493.0
2019-09-16 12:40:00,89.94,89.98,89.81,89.86,14348.0,79.4475,79.4829,79.3327,79.3769,14348.0
2019-09-16 12:45:00,89.85,89.89,89.83,89.87,21772.0,79.368,79.4034,79.3504,79.3857,21772.0
2019-09-16 12:50:00,89.88,89.96,89.88,89.9,19027.0,79.3945,79.4652,79.3945,79.4122,19027.0
2019-09-16 12:55:00,89.89,89.89,89.79,89.81,16176.0,79.4034,79.4034,79.315,79.3327,16176.0
2019-09-16 13:00:00,89.82,89.82,89.75,89.77,16802.0,79.3415,79.3415,79.2797,79.2974,16802.0
2019-09-16 13:05:00,89.77,89.82,89.76,89.8,17634.0,79.2974,79.3415,79.2885,79.3239,17634.0
2019-09-16 13:10:00,89.8,89.82,89.77,89.8,19638.0,79.3239,79.3415,79.2974,79.3239,19638.0
2019-09-16 13:15:00,89.79,89.8,89.77,89.78,14578.0,79.315,79.3239,79.2974,79.3062,14578.0
2019-09-16 13:20:00,89.77,89.77,89.7,89.72,14899.0,79.2974,79.2974,79.2355,79.2532,14899.0
2019-09-16 13:25:00,89.72,89.75,89.66,89.67,21985.0,79.2532,79.2797,79.2002,79.209,21985.0
2019-09-16 13:30:00,89.66,89.74,89.66,89.71,17390.0,79.2002,79.2709,79.2002,79.2444,17390.0
2019-09-16 13:35:00,89.71,89.71,89.61,89.64,23382.0,79.2444,79.2444,79.156,79.1825,23382.0
2019-09-16 13:40:00,89.65,89.68,89.61,89.66,23643.0,79.1914,79.2179,79.156,79.2002,23643.0
2019-09-16 13:45:00,89.66,89.72,89.63,89.72,18063.0,79.2002,79.2532,79.1737,79.2532,18063.0
2019-09-16 13:50:00,89.73,89.83,89.71,89.78,24554.0,79.262,79.3504,79.2444,79.3062,24554.0
2019-09-16 13:55:00,89.78,89.8,89.72,89.72,18616.0,79.3062,79.3239,79.2532,79.2532,18616.0
2019-09-16 14:00:00,89.72,89.76,89.65,89.68,22991.0,79.2532,79.2885,79.1914,79.2179,22991.0
2019-09-16 14:05:00,89.68,89.71,89.64,89.64,31032.0,79.2179,79.2444,79.1825,79.1825,31032.0
2019-09-16 14:10:00,89.65,89.66,89.58,89.64,31632.0,79.1914,79.2002,79.1295,79.1825,31632.0
2019-09-16 14:15:00,89.64,89.64,89.58,89.63,32172.0,79.1825,79.1825,79.1295,79.1737,32172.0
2019-09-16 14:20:00,89.63,89.7,89.62,89.63,18832.0,79.1737,79.2355,79.1649,79.1737,18832.0
2019-09-16 14:25:00,89.62,89.71,89.59,89.69,34207.0,79.1649,79.2444,79.1384,79.2267,34207.0
2019-09-16 14:30:00,89.69,89.69,89.64,89.69,31334.0,79.2267,79.2267,79.1825,79.2267,31334.0
2019-09-16 14:35:00,89.69,89.77,89.66,89.77,32497.0,79.2267,79.2974,79.2002,79.2974,32497.0
2019-09-16 14:40:00,89.77,89.8,89.74,89.76,29578.0,79.2974,79.3239,79.2709,79.2885,29578.0
2019-09-16 14:45:00,89.76,89.85,89.75,89.84,26413.0,79.2885,79.368,79.2797,79.3592,26413.0
2019-09-16 14:50:00,89.83,89.85,89.79,89.83,23609.0,79.3504,79.368,79.315,79.3504,23609.0
2019-09-16 14:55:00,89.82,89.83,89.78,89.79,20304.0,79.3415,79.3504,79.3062,79.315,20304.0
2019-09-16 15:00:00,89.79,89.8,89.64,89.64,55976.0,79.315,79.3239,79.1825,79.1825,55976.0
2019-09-16 15:05:00,89.64,89.67,89.6,89.67,50014.0,79.1825,79.209,79.1472,79.209,50014.0
2019-09-16 15:10:00,89.67,89.74,89.66,89.7,37741.0,79.209,79.2709,79.2002,79.2355,37741.0
2019-09-16 15:15:00,89.69,89.69,89.6,89.61,44769.0,79.2267,79.2267,79.1472,79.156,44769.0
2019-09-16 15:20:00,89.61,89.62,89.52,89.58,49638.0,79.156,79.1649,79.0765,79.1295,49638.0
2019-09-16 15:25:00,89.58,89.59,89.53,89.56,45370.0,79.1295,79.1384,79.0854,79.1119,45370.0
2019-09-16 15:30:00,89.56,89.57,89.45,89.45,88064.0,79.1119,79.1207,79.0147,79.0147,88064.0
2019-09-16 15:35:00,89.45,89.51,89.41,89.51,172054.0,79.0147,79.0677,78.9794,79.0677,172054.0
2019-09-16 15:40:00,89.52,89.59,89.5,89.51,75467.0,79.0765,79.1384,79.0589,79.0677,75467.0
2019-09-16 15:45:00,89.52,89.57,89.47,89.48,100086.0,79.0765,79.1207,79.0324,79.0412,100086.0
2019-09-16 15:50:00,89.48,89.58,89.46,89.51,119563.0,79.0412,79.1295,79.0235,79.0677,119563.0
2019-09-16 15:55:00,89.52,89.52,89.41,89.42,395807.0,79.0765,79.0765,78.9794,78.9882,395807.0
2019-09-17 09:30:00,89.67,90.78,89.65,90.5,233686.0,79.209,80.1895,79.1914,79.9422,233686.0
2019-09-17 09:35:00,90.5,90.66,90.33,90.49,117635.0,79.9422,80.0835,79.792,79.9334,117635.0
2019-09-17 09:40:00,90.49,90.74,90.43,90.71,121699.0,79.9334,80.1542,79.8804,80.1277,121699.0
2019-09-17 09:45:00,90.7,90.97,90.7,90.91,87395.0,80.1189,80.3574,80.1189,80.3044,87395.0
2019-09-17 09:50:00,90.91,91.05,90.9,91.0,72698.0,80.3044,80.428,80.2955,80.3839,72698.0
2019-09-17 09:55:00,91.01,91.02,90.89,90.9,52049.0,80.3927,80.4015,80.2867,80.2955,52049.0
2019-09-17 10:00:00,90.9,90.96,90.81,90.91,83527.0,80.2955,80.3485,80.216,80.3044,83527.0
2019-09-17 10:05:00,90.91,91.23,90.91,91.23,102909.0,80.3044,80.587,80.3044,80.587,102909.0
2019-09-17 10:10:00,91.23,91.32,91.12,91.31,61306.0,80.587,80.6665,80.4899,80.6577,61306.0
2019-09-17 10:15:00,91.31,91.39,91.19,91.26,53011.0,80.6577,80.7284,80.5517,80.6135,53011.0
2019-09-17 10:20:00,91.26,91.34,91.25,91.31,33803.0,80.6135,80.6842,80.6047,80.6577,33803.0
2019-09-17 10:25:00,91.3,91.35,91.18,91.35,51936.0,80.6489,80.693,80.5429,80.693,51936.0
2019-09-17 10:30:00,91.34,91.39,91.27,91.37,53288.0,80.6842,80.7284,80.6224,80.7107,53288.0
2019-09-17 10:35:00,91.37,91.43,91.18,91.41,48607.0,80.7107,80.7637,80.5429,80.746,48607.0
2019-09-17 10:40:00,91.41,91.46,91.37,91.45,52507.0,80.746,80.7902,80.7107,80.7814,52507.0
2019-09-17 10:45:00,91.44,91.44,91.21,91.23,36548.0,80.7725,80.7725,80.5694,80.587,36548.0
2019-09-17 10:50:00,91.23,91.32,91.21,91.26,41899.0,80.587,80.6665,80.5694,80.6135,41899.0
2019-09-17 10:55:00,91.25,91.28,91.2,91.21,25919.0,80.6047,80.6312,80.5605,80.5694,25919.0
2019-09-17 11:00:00,91.22,91.25,91.16,91.18,41135.0,80.5782,80.6047,80.5252,80.5429,41135.0
2019-09-17 11:05:00,91.17,91.2,91.12,91.15,31333.0,80.534,80.5605,80.4899,80.5164,31333.0
2019-09-17 11:10:00,91.16,91.18,91.01,91.05,44582.0,80.5252,80.5429,80.3927,80.428,44582.0
2019-09-17 11:15:00,91.05,91.15,90.95,91.14,53361.0,80.428,80.5164,80.3397,80.5075,53361.0
2019-09-17 11:20:00,91.13,91.28,91.06,91.17,55770.0,80.4987,80.6312,80.4369,80.534,55770.0
2019-09-17 11:25:00,91.17,91.23,90.94,90.98,49278.0,80.534,80.587,80.3309,80.3662,49278.0
2019-09-17 11:30:00,90.97,91.0,90.85,90.91,57846.0,80.3574,80.3839,80.2514,80.3044,57846.0
2019-09-17 11:35:00,90.91,90.91,90.75,90.79,58164.0,80.3044,80.3044,80.163,80.1984,58164.0
2019-09-17 11:40:00,90.79,90.82,90.74,90.79,49989.0,80.1984,80.2249,80.1542,80.1984,49989.0
2019-09-17 11:45:00,90.79,90.82,90.68,90.73,37438.0,80.1984,80.2249,80.1012,80.1454,37438.0
2019-09-17 11:50:00,90.74,90.74,90.56,90.58,31933.0,80.1542,80.1542,79.9952,80.0129,31933.0
2019-09-17 11:55:00,90.58,90.61,90.55,90.58,29377.0,80.0129,80.0394,79.9864,80.0129,29377.0
2019-09-17 12:00:00,90.58,90.59,90.41,90.45,41519.0,80.0129,80.0217,79.8627,79.898,41519.0
2019-09-17 12:05:00,90.46,90.5,90.32,90.34,37082.0,79.9069,79.9422,79.7832,79.8009,37082.0
2019-09-17 12:10:00,90.33,90.43,90.3,90.37,37178.0,79.792,79.8804,79.7655,79.8274,37178.0
2019-09-17 12:15:00,90.36,90.44,90.33,90.38,62992.0,79.8185,79.8892,79.792,79.8362,62992.0
2019-09-17 12:20:00,90.38,90.39,90.33,90.38,64173.0,79.8362,79.845,79.792,79.8362,64173.0
2019-09-17 12:25:00,90.38,90.49,90.35,90.43,54776.0,79.8362,79.9334,79.8097,79.8804,54776.0
2019-09-17 12:30:00,90.42,90.53,90.42,90.52,32500.0,79.8715,79.9687,79.8715,79.9599,32500.0
2019-09-17 12:35:00,90.53,90.62,90.53,90.62,180168.0,79.9687,80.0482,79.9687,80.0482,180168.0
2019-09-17 12:40:00,90.62,90.67,90.62,90.64,19220.0,80.0482,80.0924,80.0482,80.0659,19220.0
2019-09-17 12:45:00,90.63,90.64,90.6,90.6,18440.0,80.057,80.0659,80.0305,80.0305,18440.0
2019-09-17 12:50:00,90.6,90.61,90.5,90.5,26932.0,80.0305,80.0394,79.9422,79.9422,26932.0
2019-09-17 12:55:00,90.5,90.54,90.47,90.54,30200.0,79.9422,79.9775,79.9157,79.9775,30200.0
2019-09-17 13:00:00,90.54,90.54,90.48,90.49,21756.0,79.9775,79.9775,79.9245,79.9334,21756.0
2019-09-17 13:05:00,90.49,90.5,90.42,90.42,19022.0,79.9334,79.9422,79.8715,79.8715,19022.0
2019-09-17 13:10:00,90.42,90.43,90.37,90.41,15880.0,79.8715,79.8804,79.8274,79.8627,15880.0
2019-09-17 13:15:00,90.4,90.52,90.4,90.51,24874.0,79.8539,79.9599,79.8539,79.951,24874.0
2019-09-17 13:20:00,90.52,90.55,90.47,90.49,35386.0,79.9599,79.9864,79.9157,79.9334,35386.0
2019-09-17 13:25:00,90.5,90.51,90.37,90.38,49729.0,79.9422,79.951,79.8274,79.8362,49729.0
2019-09-17 13:30:00,90.38,90.46,90.37,90.44,20910.0,79.8362,79.9069,79.8274,79.8892,20910.0
2019-09-17 13:35:00,90.44,90.51,90.43,90.51,19757.0,79.8892,79.951,79.8804,79.951,19757.0
2019-09-17 13:40:00,90.51,90.66,90.5,90.6,46403.0,79.951,80.0835,79.9422,80.0305,46403.0
2019-09-17 13:45:00,90.61,90.73,90.6,90.66,49907.0,80.0394,80.1454,80.0305,80.0835,49907.0
2019-09-17 13:50:00,90.65,90.69,90.62,90.65,49619.0,80.0747,80.11,80.0482,80.0747,49619.0
2019-09-17 13:55:00,90.65,90.79,90.64,90.71,34662.0,80.0747,80.1984,80.0659,80.1277,34662.0
2019-09-17 14:00:00,90.71,90.8,90.71,90.77,27292.0,80.1277,80.2072,80.1277,80.1807,27292.0
2019-09-17 14:05:00,90.77,90.78,90.54,90.58,32976.0,80.1807,80.1895,79.9775,80.0129,32976.0
2019-09-17 14:10:00,90.58,90.58,90.55,90.56,23289.0,80.0129,80.0129,79.9864,79.9952,23289.0
2019-09-17 14:15:00,90.56,90.57,90.46,90.48,32453.0,79.9952,80.004,79.9069,79.9245,32453.0
2019-09-17 14:20:00,90.48,90.48,90.29,90.3,64866.0,79.9245,79.9245,79.7567,79.7655,64866.0
2019-09-17 14:25:00,90.3,90.38,90.28,90.38,37261.0,79.7655,79.8362,79.7479,79.8362,37261.0
2019-09-17 14:30:00,90.38,90.51,90.33,90.5,257558.0,79.8362,79.951,79.792,79.9422,257558.0
2019-09-17 14:35:00,90.5,90.55,90.49,90.52,82933.0,79.9422,79.9864,79.9334,79.9599,82933.0
2019-09-17 14:40:00,90.52,90.63,90.46,90.51,159874.0,79.9599,80.057,79.9069,79.951,159874.0
2019-09-17 14:45:00,90.51,90.58,90.51,90.55,43288.0,79.951,80.0129,79.951,79.9864,43288.0
2019-09-17 14:50:00,90.54,90.55,90.49,90.5,68239.0,79.9775,79.9864,79.9334,79.9422,68239.0
2019-09-17 14:55:00,90.5,90.55,90.46,90.5,35784.0,79.9422,79.9864,79.9069,79.9422,35784.0
2019-09-17 15:00:00,90.5,90.5,90.4,90.4,32318.0,79.9422,79.9422,79.8539,79.8539,32318.0
2019-09-17 15:05:00,90.4,90.4,90.37,90.4,35466.0,79.8539,79.8539,79.8274,79.8539,35466.0
2019-09-17 15:10:00,90.4,90.4,90.34,90.34,48699.0,79.8539,79.8539,79.8009,79.8009,48699.0
2019-09-17 15:15:00,90.34,90.36,90.33,90.34,85214.0,79.8009,79.8185,79.792,79.8009,85214.0
2019-09-17 15:20:00,90.34,90.41,90.27,90.41,90491.0,79.8009,79.8627,79.739,79.8627,90491.0
2019-09-17 15:25:00,90.42,90.46,90.39,90.45,37065.0,79.8715,79.9069,79.845,79.898,37065.0
2019-09-17 15:30:00,90.45,90.56,90.44,90.55,43913.0,79.898,79.9952,79.8892,79.9864,43913.0
2019-09-17 15:35:00,90.55,90.57,90.53,90.56,35068.0,79.9864,80.004,79.9687,79.9952,35068.0
2019-09-17 15:40:00,90.56,90.66,90.55,90.63,53057.0,79.9952,80.0835,79.9864,80.057,53057.0
2019-09-17 15:45:00,90.63,90.64,90.58,90.59,58240.0,80.057,80.0659,80.0129,80.0217,58240.0
2019-09-17 15:50:00,90.59,90.67,90.56,90.67,86226.0,80.0217,80.0924,79.9952,80.0924,86226.0
2019-09-17 15:55:00,90.66,90.77,90.65,90.74,271690.0,80.0835,80.1807,80.0747,80.1542,271690.0
2019-09-18 09:30:00,90.99,91.26,90.8,90.96,105849.0,80.375,80.6135,80.2072,80.3485,105849.0
2019-09-18 09:35:00,90.93,90.95,90.54,90.54,39934.0,80.322,80.3397,79.9775,79.9775,39934.0
2019-09-18 09:40:00,90.54,90.7,90.51,90.63,47716.0,79.9775,80.1189,79.951,80.057,47716.0
2019-09-18 09:45:00,90.63,90.63,90.35,90.57,29679.0,80.057,80.057,79.8097,80.004,29679.0
2019-09-18 09:50:00,90.57,90.71,90.37,90.71,30737.0,80.004,80.1277,79.8274,80.1277,30737.0
2019-09-18 09:55:00,90.69,90.75,90.57,90.65,28879.0,80.11,80.163,80.004,80.0747,28879.0
2019-09-18 10:00:00,90.64,90.95,90.63,90.94,39024.0,80.0659,80.3397,80.057,80.3309,39024.0
2019-09-18 10:05:00,90.93,91.04,90.81,91.03,42782.0,80.322,80.4192,80.216,80.4104,42782.0
2019-09-18 10:10:00,91.05,91.11,91.01,91.08,51642.0,80.428,80.481,80.3927,80.4545,51642.0
2019-09-18 10:15:00,91.07,91.25,91.07,91.24,73150.0,80.4457,80.6047,80.4457,80.5959,73150.0
2019-09-18 10:20:00,91.24,91.36,91.17,91.17,48084.0,80.5959,80.7019,80.534,80.534,48084.0
2019-09-18 10:25:00,91.16,91.16,91.06,91.07,43215.0,80.5252,80.5252,80.4369,80.4457,43215.0
2019-09-18 10:30:00,91.08,91.13,90.98,91.0,29662.0,80.4545,80.4987,80.3662,80.3839,29662.0
2019-09-18 10:35:00,91.0,91.07,90.98,91.04,62030.0,80.3839,80.4457,80.3662,80.4192,62030.0
2019-09-18 10:40:00,91.05,91.12,90.93,90.93,52662.0,80.428,80.4899,80.322,80.322,52662.0
2019-09-18 10:45:00,90.93,91.02,90.84,90.91,45269.0,80.322,80.4015,80.2425,80.3044,45269.0
2019-09-18 10:50:00,90.91,90.94,90.86,90.94,17754.0,80.3044,80.3309,80.2602,80.3309,17754.0
2019-09-18 10:55:00,90.96,91.05,90.87,90.92,52475.0,80.3485,80.428,80.269,80.3132,52475.0
2019-09-18 11:00:00,90.93,90.94,90.79,90.8,29615.0,80.322,80.3309,80.1984,80.2072,29615.0
2019-09-18 11:05:00,90.79,90.86,90.77,90.84,41046.0,80.1984,80.2602,80.1807,80.2425,41046.0
2019-09-18 11:10:00,90.84,90.98,90.8,90.95,86354.0,80.2425,80.3662,80.2072,80.3397,86354.0
2019-09-18 11:15:00,90.95,90.98,90.89,90.95,85399.0,80.3397,80.3662,80.2867,80.3397,85399.0
2019-09-18 11:20:00,90.95,91.02,90.95,90.98,42762.0,80.3397,80.4015,80.3397,80.3662,42762.0
2019-09-18 11:25:00,90.98,91.06,90.96,91.04,20854.0,80.3662,80.4369,80.3485,80.4192,20854.0
2019-09-18 11:30:00,91.04,91.07,91.02,91.06,31009.0,80.4192,80.4457,80.4015,80.4369,31009.0
2019-09-18 11:35:00,91.06,91.1,91.02,91.03,32323.0,80.4369,80.4722,80.4015,80.4104,32323.0
2019-09-18 11:40:00,91.02,91.07,91.02,91.06,22524.0,80.4015,80.4457,80.4015,80.4369,22524.0
2019-09-18 11:45:00,91.06,91.08,90.99,91.01,27461.0,80.4369,80.4545,80.375,80.3927,27461.0
2019-09-18 11:50:00,91.01,91.13,90.98,91.09,28573.0,80.3927,80.4987,80.3662,80.4634,28573.0
2019-09-18 11:55:00,91.08,91.14,91.05,91.1,31072.0,80.4545,80.5075,80.428,80.4722,31072.0
2019-09-18 12:00:00,91.1,91.11,90.98,90.98,25477.0,80.4722,80.481,80.3662,80.3662,25477.0
2019-09-18 12:05:00,90.99,91.05,90.99,91.04,21153.0,80.375,80.428,80.375,80.4192,21153.0
2019-09-18 12:10:00,91.02,91.07,91.01,91.06,10010.0,80.4015,80.4457,80.3927,80.4369,10010.0
2019-09-18 12:15:00,91.07,91.08,91.03,91.08,13754.0,80.4457,80.4545,80.4104,80.4545,13754.0
2019-09-18 12:20:00,91.08,91.08,91.0,91.03,18664.0,80.4545,80.4545,80.3839,80.4104,18664.0
2019-09-18 12:25:00,91.04,91.04,91.0,91.01,15157.0,80.4192,80.4192,80.3839,80.3927,15157.0
2019-09-18 12:30:00,91.02,91.07,91.0,91.07,17968.0,80.4015,80.4457,80.3839,80.4457,17968.0
2019-09-18 12:35:00,91.09,91.09,91.04,91.06,14655.0,80.4634,80.4634,80.4192,80.4369,14655.0
2019-09-18 12:40:00,91.06,91.06,90.98,91.01,28699.0,80.4369,80.4369,80.3662,80.3927,28699.0
2019-09-18 12:45:00,91.01,91.02,90.94,90.95,19728.0,80.3927,80.4015,80.3309,80.3397,19728.0
2019-09-18 12:50:00,90.95,90.98,90.94,90.95,13608.0,80.3397,80.3662,80.3309,80.3397,13608.0
2019-09-18 12:55:00,90.95,90.98,90.87,90.9,28611.0,80.3397,80.3662,80.269,80.2955,28611.0
2019-09-18 13:00:00,90.89,90.91,90.83,90.86,19429.0,80.2867,80.3044,80.2337,80.2602,19429.0
2019-09-18 13:05:00,90.87,90.87,90.75,90.76,20807.0,80.269,80.269,80.163,80.1719,20807.0
2019-09-18 13:10:00,90.78,90.79,90.7,90.72,22649.0,80.1895,80.1984,80.1189,80.1365,22649.0
2019-09-18 13:15:00,90.72,90.8,90.72,90.8,17058.0,80.1365,80.2072,80.1365,80.2072,17058.0
2019-09-18 13:20:00,90.79,90.8,90.75,90.79,13826.0,80.1984,80.2072,80.163,80.1984,13826.0
2019-09-18 13:25:00,90.78,90.78,90.71,90.75,31303.0,80.1895,80.1895,80.1277,80.163,31303.0
2019-09-18 13:30:00,90.76,90.86,90.73,90.86,23785.0,80.1719,80.2602,80.1454,80.2602,23785.0
2019-09-18 13:35:00,90.86,90.95,90.81,90.94,30091.0,80.2602,80.3397,80.216,80.3309,30091.0
2019-09-18 13:40:00,90.94,90.98,90.88,90.9,28199.0,80.3309,80.3662,80.2779,80.2955,28199.0
2019-09-18 13:45:00,90.89,90.94,90.87,90.94,15403.0,80.2867,80.3309,80.269,80.3309,15403.0
2019-09-18 13:50:00,90.95,91.03,90.92,91.0,23219.0,80.3397,80.4104,80.3132,80.3839,23219.0
2019-09-18 13:55:00,91.0,91.03,90.93,91.02,17403.0,80.3839,80.4104,80.322,80.4015,17403.0
2019-09-18 14:00:00,91.03,91.09,90.54,90.76,60881.0,80.4104,80.4634,79.9775,80.1719,60881.0
2019-09-18 14:05:00,90.77,90.98,90.76,90.76,39098.0,80.1807,80.3662,80.1719,80.1719,39098.0
2019-09-18 14:10:00,90.76,90.8,90.36,90.44,80130.0,80.1719,80.2072,79.8185,79.8892,80130.0
2019-09-18 14:15:00,90.41,90.48,90.27,90.29,37818.0,79.8627,79.9245,79.739,79.7567,37818.0
2019-09-18 14:20:00,90.29,90.36,90.21,90.32,26805.0,79.7567,79.8185,79.686,79.7832,26805.0
2019-09-18 14:25:00,90.32,90.35,90.25,90.35,26029.0,79.7832,79.8097,79.7214,79.8097,26029.0
2019-09-18 14:30:00,90.34,90.43,90.22,90.42,35257.0,79.8009,79.8804,79.6949,79.8715,35257.0
2019-09-18 14:35:00,90.41,90.42,90.27,90.33,34673.0,79.8627,79.8715,79.739,79.792,34673.0
2019-09-18 14:40:00,90.33,90.42,90.28,90.33,30488.0,79.792,79.8715,79.7479,79.792,30488.0
2019-09-18 14:45:00,90.33,90.34,90.06,90.23,54807.0,79.792,79.8009,79.5535,79.7037,54807.0
2019-09-18 14:50:00,90.22,90.47,90.18,90.41,32451.0,79.6949,79.9157,79.6595,79.8627,32451.0
2019-09-18 14:55:00,90.39,90.54,90.36,90.49,50996.0,79.845,79.9775,79.8185,79.9334,50996.0
2019-09-18 15:00:00,90.49,90.53,90.38,90.44,26869.0,79.9334,79.9687,79.8362,79.8892,26869.0
2019-09-18 15:05:00,90.45,90.55,90.4,90.5,30630.0,79.898,79.9864,79.8539,79.9422,30630.0
2019-09-18 15:10:00,90.49,90.58,90.48,90.5,31276.0,79.9334,80.0129,79.9245,79.9422,31276.0
2019-09-18 15:15:00,90.5,90.57,90.45,90.56,29838.0,79.9422,80.004,79.898,79.9952,29838.0
2019-09-18 15:20:00,90.57,90.64,90.53,90.61,36125.0,80.004,80.0659,79.9687,80.0394,36125.0
2019-09-18 15:25:00,90.61,90.67,90.59,90.63,26248.0,80.0394,80.0924,80.0217,80.057,26248.0
2019-09-18 15:30:00,90.63,90.9,90.61,90.87,76042.0,80.057,80.2955,80.0394,80.269,76042.0
2019-09-18 15:35:00,90.86,90.99,90.85,90.92,51142.0,80.2602,80.375,80.2514,80.3132,51142.0
2019-09-18 15:40:00,90.92,91.03,90.91,91.02,61409.0,80.3132,80.4104,80.3044,80.4015,61409.0
2019-09-18 15:45:00,91.03,91.09,90.96,91.06,56222.0,80.4104,80.4634,80.3485,80.4369,56222.0
2019-09-18 15:50:00,91.06,91.08,90.94,90.95,76625.0,80.4369,80.4545,80.3309,80.3397,76625.0
2019-09-18 15:55:00,90.95,91.05,90.9,91.01,173869.0,80.3397,80.428,80.2955,80.3927,173869.0
2019-09-19 09:30:00,90.94,91.01,90.3,90.81,138492.0,80.3309,80.3927,79.7655,80.216,138492.0
2019-09-19 09:35:00,90.85,91.3,90.85,91.18,57624.0,80.2514,80.6489,80.2514,80.5429,57624.0
2019-09-19 09:40:00,91.18,91.43,91.17,91.21,47266.0,80.5429,80.7637,80.534,80.5694,47266.0
2019-09-19 09:45:00,91.2,91.38,91.2,91.3,31931.0,80.5605,80.7195,80.5605,80.6489,31931.0
2019-09-19 09:50:00,91.28,91.43,91.24,91.31,47796.0,80.6312,80.7637,80.5959,80.6577,47796.0
2019-09-19 09:55:00,91.33,91.41,91.28,91.38,37940.0,80.6754,80.746,80.6312,80.7195,37940.0
2019-09-19 10:00:00,91.36,91.49,91.31,91.38,57355.0,80.7019,80.8167,80.6577,80.7195,57355.0
2019-09-19 10:05:00,91.37,91.37,91.28,91.3,29230.0,80.7107,80.7107,80.6312,80.6489,29230.0
2019-09-19 10:10:00,91.29,91.33,91.16,91.29,38181.0,80.64,80.6754,80.5252,80.64,38181.0
2019-09-19 10:15:00,91.29,91.44,91.28,91.34,77992.0,80.64,80.7725,80.6312,80.6842,77992.0
2019-09-19 10:20:00,91.33,91.42,91.32,91.37,23204.0,80.6754,80.7549,80.6665,80.7107,23204.0
2019-09-19 10:25:00,91.38,91.61,91.37,91.58,50293.0,80.7195,80.9227,80.7107,80.8962,50293.0
2019-09-19 10:30:00,91.59,91.7,91.58,91.7,43028.0,80.905,81.0022,80.8962,81.0022,43028.0
2019-09-19 10:35:00,91.71,91.72,91.6,91.7,38293.0,81.011,81.0199,80.9139,81.0022,38293.0
2019-09-19 10:40:00,91.7,91.74,91.65,91.66,34694.0,81.0022,81.0375,80.958,80.9669,34694.0
2019-09-19 10:45:00,91.66,91.67,91.6,91.63,40185.0,80.9669,80.9757,80.9139,80.9404,40185.0
2019-09-19 10:50:00,91.63,91.66,91.55,91.64,34604.0,80.9404,80.9669,80.8697,80.9492,34604.0
2019-09-19 10:55:00,91.64,91.66,91.6,91.61,31684.0,80.9492,80.9669,80.9139,80.9227,31684.0
2019-09-19 11:00:00,91.6,91.64,91.56,91.59,30484.0,80.9139,80.9492,80.8785,80.905,30484.0
2019-09-19 11:05:00,91.6,91.7,91.57,91.69,42724.0,80.9139,81.0022,80.8874,80.9934,42724.0
2019-09-19 11:10:00,91.69,91.77,91.64,91.75,39872.0,80.9934,81.064,80.9492,81.0464,39872.0
2019-09-19 11:15:00,91.75,91.77,91.66,91.76,34423.0,81.0464,81.064,80.9669,81.0552,34423.0
2019-09-19 11:20:00,91.76,91.76,91.68,91.71,27758.0,81.0552,81.0552,80.9845,81.011,27758.0
2019-09-19 11:25:00,91.71,92.0,91.71,91.99,81155.0,81.011,81.2672,81.011,81.2584,81155.0
2019-09-19 11:30:00,91.99,91.99,91.94,91.98,28537.0,81.2584,81.2584,81.2142,81.2495,28537.0
2019-09-19 11:35:00,91.99,92.03,91.95,91.98,48409.0,81.2584,81.2937,81.223,81.2495,48409.0
2019-09-19 11:40:00,91.98,92.08,91.9,91.97,45668.0,81.2495,81.3379,81.1789,81.2407,45668.0
2019-09-19 11:45:00,91.96,91.99,91.94,91.95,18678.0,81.2319,81.2584,81.2142,81.223,18678.0
2019-09-19 11:50:00,91.95,91.95,91.88,91.91,26051.0,81.223,81.223,81.1612,81.1877,26051.0
2019-09-19 11:55:00,91.91,91.97,91.9,91.91,34516.0,81.1877,81.2407,81.1789,81.1877,34516.0
2019-09-19 12:00:00,91.91,91.97,91.91,91.92,21073.0,81.1877,81.2407,81.1877,81.1965,21073.0
2019-09-19 12:05:00,91.93,91.97,91.92,91.96,15487.0,81.2054,81.2407,81.1965,81.2319,15487.0
2019-09-19 12:10:00,91.96,91.96,91.89,91.92,24545.0,81.2319,81.2319,81.17,81.1965,24545.0
2019-09-19 12:15:00,91.91,91.94,91.9,91.93,33291.0,81.1877,81.2142,81.1789,81.2054,33291.0
2019-09-19 12:20:00,91.92,91.95,91.9,91.95,33357.0,81.1965,81.223,81.1789,81.223,33357.0
2019-09-19 12:25:00,91.95,91.96,91.81,91.82,86472.0,81.223,81.2319,81.0994,81.1082,86472.0
2019-09-19 12:30:00,91.82,91.88,91.81,91.83,45540.0,81.1082,81.1612,81.0994,81.117,45540.0
2019-09-19 12:35:00,91.84,91.89,91.81,91.88,30447.0,81.1259,81.17,81.0994,81.1612,30447.0
2019-09-19 12:40:00,91.87,91.94,91.86,91.89,29077.0,81.1524,81.2142,81.1435,81.17,29077.0
2019-09-19 12:45:00,91.89,91.91,91.86,91.87,24453.0,81.17,81.1877,81.1435,81.1524,24453.0
2019-09-19 12:50:00,91.88,91.89,91.85,91.87,18863.0,81.1612,81.17,81.1347,81.1524,18863.0
2019-09-19 12:55:00,91.88,91.92,91.86,91.89,30984.0,81.1612,81.1965,81.1435,81.17,30984.0
2019-09-19 13:00:00,91.9,92.01,91.89,92.01,50424.0,81.1789,81.276,81.17,81.276,50424.0
2019-09-19 13:05:00,92.01,92.02,91.92,91.92,18598.0,81.276,81.2849,81.1965,81.1965,18598.0
2019-09-19 13:10:00,91.94,91.98,91.86,91.92,37244.0,81.2142,81.2495,81.1435,81.1965,37244.0
2019-09-19 13:15:00,91.92,91.99,91.9,91.98,21924.0,81.1965,81.2584,81.1789,81.2495,21924.0
2019-09-19 13:20:00,91.97,91.98,91.9,91.91,30575.0,81.2407,81.2495,81.1789,81.1877,30575.0
2019-09-19 13:25:00,91.91,91.95,91.9,91.9,23060.0,81.1877,81.223,81.1789,81.1789,23060.0
2019-09-19 13:30:00,91.91,91.91,91.77,91.82,31397.0,81.1877,81.1877,81.064,81.1082,31397.0
2019-09-19 13:35:00,91.82,91.89,91.8,91.85,23562.0,81.1082,81.17,81.0905,81.1347,23562.0
2019-09-19 13:40:00,91.85,91.85,91.72,91.82,24671.0,81.1347,81.1347,81.0199,81.1082,24671.0
2019-09-19 13:45:00,91.81,91.87,91.8,91.86,15789.0,81.0994,81.1524,81.0905,81.1435,15789.0
2019-09-19 13:50:00,91.85,91.92,91.85,91.89,14318.0,81.1347,81.1965,81.1347,81.17,14318.0
2019-09-19 13:55:00,91.89,91.91,91.86,91.9,20071.0,81.17,81.1877,81.1435,81.1789,20071.0
2019-09-19 14:00:00,91.9,91.91,91.84,91.87,27298.0,81.1789,81.1877,81.1259,81.1524,27298.0
2019-09-19 14:05:00,91.87,91.88,91.85,91.86,16741.0,81.1524,81.1612,81.1347,81.1435,16741.0
2019-09-19 14:10:00,91.86,91.97,91.85,91.96,27392.0,81.1435,81.2407,81.1347,81.2319,27392.0
2019-09-19 14:15:00,91.97,92.02,91.95,91.99,23682.0,81.2407,81.2849,81.223,81.2584,23682.0
2019-09-19 14:20:00,91.98,92.06,91.97,92.0,23284.0,81.2495,81.3202,81.2407,81.2672,23284.0
2019-09-19 14:25:00,92.0,92.0,91.95,91.98,22904.0,81.2672,81.2672,81.223,81.2495,22904.0
2019-09-19 14:30:00,91.98,91.99,91.95,91.97,20024.0,81.2495,81.2584,81.223,81.2407,20024.0
2019-09-19 14:35:00,91.98,92.0,91.9,91.94,23892.0,81.2495,81.2672,81.1789,81.2142,23892.0
2019-09-19 14:40:00,91.95,92.0,91.91,91.98,25670.0,81.223,81.2672,81.1877,81.2495,25670.0
2019-09-19 14:45:00,91.98,91.98,91.92,91.97,19885.0,81.2495,81.2495,81.1965,81.2407,19885.0
2019-09-19 14:50:00,91.96,92.0,91.95,92.0,25870.0,81.2319,81.2672,81.223,81.2672,25870.0
2019-09-19 14:55:00,91.99,92.03,91.98,92.03,24118.0,81.2584,81.2937,81.2495,81.2937,24118.0
2019-09-19 15:00:00,92.02,92.04,91.97,92.03,27570.0,81.2849,81.3025,81.2407,81.2937,27570.0
2019-09-19 15:05:00,92.03,92.04,91.99,92.03,29185.0,81.2937,81.3025,81.2584,81.2937,29185.0
2019-09-19 15:10:00,92.03,92.05,92.0,92.04,25906.0,81.2937,81.3114,81.2672,81.3025,25906.0
2019-09-19 15:15:00,92.05,92.06,92.01,92.06,16737.0,81.3114,81.3202,81.276,81.3202,16737.0
2019-09-19 15:20:00,92.05,92.1,92.04,92.07,28359.0,81.3114,81.3555,81.3025,81.329,28359.0
2019-09-19 15:25:00,92.07,92.1,92.01,92.06,34366.0,81.329,81.3555,81.276,81.3202,34366.0
2019-09-19 15:30:00,92.06,92.06,91.85,91.88,139106.0,81.3202,81.3202,81.1347,81.1612,139106.0
2019-09-19 15:35:00,91.88,91.88,91.77,91.79,97535.0,81.1612,81.1612,81.064,81.0817,97535.0
2019-09-19 15:40:00,91.79,91.8,91.74,91.77,59518.0,81.0817,81.0905,81.0375,81.064,59518.0
2019-09-19 15:45:00,91.76,91.78,91.59,91.62,84316.0,81.0552,81.0729,80.905,80.9315,84316.0
2019-09-19 15:50:00,91.61,91.61,91.51,91.56,103969.0,80.9227,80.9227,80.8344,80.8785,103969.0
2019-09-19 15:55:00,91.56,91.6,91.43,91.57,421546.0,80.8785,80.9139,80.7637,80.8874,421546.0
2019-09-20 09:30:00,91.61,91.88,91.43,91.62,1564358.0,80.9227,81.1612,80.7637,80.9315,1564358.0
2019-09-20 09:35:00,91.63,92.08,91.57,92.07,67686.0,80.9404,81.3379,80.8874,81.329,67686.0
2019-09-20 09:40:00,92.07,92.08,91.7,91.98,226697.0,81.329,81.3379,81.0022,81.2495,226697.0
2019-09-20 09:45:00,91.96,91.97,91.83,91.83,28910.0,81.2319,81.2407,81.117,81.117,28910.0
2019-09-20 09:50:00,91.83,91.83,91.62,91.76,38248.0,81.117,81.117,80.9315,81.0552,38248.0
2019-09-20 09:55:00,91.75,91.78,91.6,91.6,39192.0,81.0464,81.0729,80.9139,80.9139,39192.0
2019-09-20 10:00:00,91.61,91.75,91.59,91.73,41176.0,80.9227,81.0464,80.905,81.0287,41176.0
2019-09-20 10:05:00,91.74,91.84,91.7,91.76,42088.0,81.0375,81.1259,81.0022,81.0552,42088.0
2019-09-20 10:10:00,91.76,91.76,91.5,91.54,49220.0,81.0552,81.0552,80.8255,80.8609,49220.0
2019-09-20 10:15:00,91.55,91.74,91.55,91.7,40175.0,80.8697,81.0375,80.8697,81.0022,40175.0
2019-09-20 10:20:00,91.7,91.71,91.65,91.66,24683.0,81.0022,81.011,80.958,80.9669,24683.0
2019-09-20 10:25:00,91.66,91.69,91.46,91.48,36170.0,80.9669,80.9934,80.7902,80.8079,36170.0
2019-09-20 10:30:00,91.48,91.49,91.34,91.34,29632.0,80.8079,80.8167,80.6842,80.6842,29632.0
2019-09-20 10:35:00,91.35,91.41,91.3,91.34,30048.0,80.693,80.746,80.6489,80.6842,30048.0
2019-09-20 10:40:00,91.34,91.36,91.24,91.29,36565.0,80.6842,80.7019,80.5959,80.64,36565.0
2019-09-20 10:45:00,91.3,91.31,91.19,91.19,36851.0,80.6489,80.6577,80.5517,80.5517,36851.0
2019-09-20 10:50:00,91.2,91.27,91.16,91.25,32599.0,80.5605,80.6224,80.5252,80.6047,32599.0
2019-09-20 10:55:00,91.24,91.37,91.23,91.35,35098.0,80.5959,80.7107,80.587,80.693,35098.0
2019-09-20 11:00:00,91.34,91.39,91.28,91.28,21533.0,80.6842,80.7284,80.6312,80.6312,21533.0
2019-09-20 11:05:00,91.27,91.37,91.26,91.36,19648.0,80.6224,80.7107,80.6135,80.7019,19648.0
2019-09-20 11:10:00,91.36,91.44,91.34,91.43,18320.0,80.7019,80.7725,80.6842,80.7637,18320.0
2019-09-20 11:15:00,91.44,91.5,91.34,91.34,53537.0,80.7725,80.8255,80.6842,80.6842,53537.0
2019-09-20 11:20:00,91.36,91.38,91.34,91.36,19687.0,80.7019,80.7195,80.6842,80.7019,19687.0
2019-09-20 11:25:00,91.35,91.36,91.27,91.29,35294.0,80.693,80.7019,80.6224,80.64,35294.0
2019-09-20 11:30:00,91.29,91.3,91.22,91.24,30674.0,80.64,80.6489,80.5782,80.5959,30674.0
2019-09-20 11:35:00,91.24,91.24,91.12,91.15,24958.0,80.5959,80.5959,80.4899,80.5164,24958.0
2019-09-20 11:40:00,91.16,91.17,90.96,91.01,51051.0,80.5252,80.534,80.3485,80.3927,51051.0
2019-09-20 11:45:00,91.0,91.06,91.0,91.0,26400.0,80.3839,80.4369,80.3839,80.3839,26400.0
2019-09-20 11:50:00,90.99,91.08,90.99,91.05,30042.0,80.375,80.4545,80.375,80.428,30042.0
2019-09-20 11:55:00,91.04,91.06,90.98,90.98,24137.0,80.4192,80.4369,80.3662,80.3662,24137.0
2019-09-20 12:00:00,90.98,91.03,90.98,90.98,14268.0,80.3662,80.4104,80.3662,80.3662,14268.0
2019-09-20 12:05:00,90.98,91.02,90.98,91.0,12692.0,80.3662,80.4015,80.3662,80.3839,12692.0
2019-09-20 12:10:00,91.0,91.07,91.0,91.05,23304.0,80.3839,80.4457,80.3839,80.428,23304.0
2019-09-20 12:15:00,91.05,91.06,91.0,91.0,14228.0,80.428,80.4369,80.3839,80.3839,14228.0
2019-09-20 12:20:00,90.99,91.02,90.94,90.94,28656.0,80.375,80.4015,80.3309,80.3309,28656.0
2019-09-20 12:25:00,90.94,90.95,90.86,90.89,38323.0,80.3309,80.3397,80.2602,80.2867,38323.0
2019-09-20 12:30:00,90.9,90.95,90.84,90.91,21799.0,80.2955,80.3397,80.2425,80.3044,21799.0
2019-09-20 12:35:00,90.92,90.92,90.79,90.86,23286.0,80.3132,80.3132,80.1984,80.2602,23286.0
2019-09-20 12:40:00,90.86,90.9,90.83,90.88,12644.0,80.2602,80.2955,80.2337,80.2779,12644.0
2019-09-20 12:45:00,90.88,90.91,90.87,90.89,17150.0,80.2779,80.3044,80.269,80.2867,17150.0
2019-09-20 12:50:00,90.89,90.93,90.87,90.91,35007.0,80.2867,80.322,80.269,80.3044,35007.0
2019-09-20 12:55:00,90.9,90.92,90.88,90.89,11011.0,80.2955,80.3132,80.2779,80.2867,11011.0
2019-09-20 13:00:00,90.89,90.92,90.87,90.9,30595.0,80.2867,80.3132,80.269,80.2955,30595.0
2019-09-20 13:05:00,90.9,90.9,90.86,90.86,9622.0,80.2955,80.2955,80.2602,80.2602,9622.0
2019-09-20 13:10:00,90.85,90.87,90.49,90.49,85881.0,80.2514,80.269,79.9334,79.9334,85881.0
2019-09-20 13:15:00,90.48,90.62,90.23,90.44,100445.0,79.9245,80.0482,79.7037,79.8892,100445.0
2019-09-20 13:20:00,90.45,90.53,90.36,90.52,23524.0,79.898,79.9687,79.8185,79.9599,23524.0
2019-09-20 13:25:00,90.52,90.55,90.39,90.5,33452.0,79.9599,79.9864,79.845,79.9422,33452.0
2019-09-20 13:30:00,90.5,90.51,90.37,90.42,24759.0,79.9422,79.951,79.8274,79.8715,24759.0
2019-09-20 13:35:00,90.43,90.51,90.43,90.49,22076.0,79.8804,79.951,79.8804,79.9334,22076.0
2019-09-20 13:40:00,90.49,90.57,90.48,90.51,42850.0,79.9334,80.004,79.9245,79.951,42850.0
2019-09-20 13:45:00,90.51,90.52,90.4,90.43,16268.0,79.951,79.9599,79.8539,79.8804,16268.0
2019-09-20 13:50:00,90.41,90.51,90.41,90.47,32610.0,79.8627,79.951,79.8627,79.9157,32610.0
2019-09-20 13:55:00,90.46,90.58,90.44,90.56,66476.0,79.9069,80.0129,79.8892,79.9952,66476.0
2019-09-20 14:00:00,90.56,90.68,90.56,90.65,58490.0,79.9952,80.1012,79.9952,80.0747,58490.0
2019-09-20 14:05:00,90.64,90.71,90.52,90.56,28907.0,80.0659,80.1277,79.9599,79.9952,28907.0
2019-09-20 14:10:00,90.56,90.57,90.47,90.47,23740.0,79.9952,80.004,79.9157,79.9157,23740.0
2019-09-20 14:15:00,90.48,90.55,90.48,90.5,20642.0,79.9245,79.9864,79.9245,79.9422,20642.0
2019-09-20 14:20:00,90.5,90.59,90.48,90.58,37523.0,79.9422,80.0217,79.9245,80.0129,37523.0
2019-09-20 14:25:00,90.59,90.6,90.55,90.58,16438.0,80.0217,80.0305,79.9864,80.0129,16438.0
2019-09-20 14:30:00,90.59,90.67,90.56,90.65,44175.0,80.0217,80.0924,79.9952,80.0747,44175.0
2019-09-20 14:35:00,90.65,90.7,90.64,90.67,51330.0,80.0747,80.1189,80.0659,80.0924,51330.0
2019-09-20 14:40:00,90.67,90.67,90.58,90.58,33819.0,80.0924,80.0924,80.0129,80.0129,33819.0
2019-09-20 14:45:00,90.57,90.61,90.56,90.58,21976.0,80.004,80.0394,79.9952,80.0129,21976.0
2019-09-20 14:50:00,90.56,90.59,90.52,90.56,16611.0,79.9952,80.0217,79.9599,79.9952,16611.0
2019-09-20 14:55:00,90.56,90.56,90.46,90.47,40598.0,79.9952,79.9952,79.9069,79.9157,40598.0
2019-09-20 15:00:00,90.48,90.5,90.47,90.5,41689.0,79.9245,79.9422,79.9157,79.9422,41689.0
2019-09-20 15:05:00,90.5,90.51,90.46,90.46,62738.0,79.9422,79.951,79.9069,79.9069,62738.0
2019-09-20 15:10:00,90.46,90.5,90.44,90.45,38659.0,79.9069,79.9422,79.8892,79.898,38659.0
2019-09-20 15:15:00,90.45,90.49,90.44,90.48,40532.0,79.898,79.9334,79.8892,79.9245,40532.0
2019-09-20 15:20:00,90.48,90.5,90.37,90.4,42960.0,79.9245,79.9422,79.8274,79.8539,42960.0
2019-09-20 15:25:00,90.4,90.42,90.37,90.38,47455.0,79.8539,79.8715,79.8274,79.8362,47455.0
2019-09-20 15:30:00,90.39,90.41,90.29,90.33,73730.0,79.845,79.8627,79.7567,79.792,73730.0
2019-09-20 15:35:00,90.33,90.39,90.33,90.37,90631.0,79.792,79.845,79.792,79.8274,90631.0
2019-09-20 15:40:00,90.37,90.55,90.37,90.48,98341.0,79.8274,79.9864,79.8274,79.9245,98341.0
2019-09-20 15:45:00,90.48,90.49,90.41,90.42,85756.0,79.9245,79.9334,79.8627,79.8715,85756.0
2019-09-20 15:50:00,90.43,90.57,90.42,90.55,146774.0,79.8804,80.004,79.8715,79.9864,146774.0
2019-09-20 15:55:00,90.54,90.55,90.06,90.06,797778.0,79.9775,79.9864,79.5535,79.5535,797778.0
2019-09-23 09:30:00,90.32,90.32,89.93,90.12,142790.0,79.7832,79.7832,79.4387,79.6065,142790.0
2019-09-23 09:35:00,90.15,90.62,90.13,90.58,68596.0,79.633,80.0482,79.6154,80.0129,68596.0
2019-09-23 09:40:00,90.59,90.6,90.39,90.59,44910.0,80.0217,80.0305,79.845,80.0217,44910.0
2019-09-23 09:45:00,90.58,90.58,90.38,90.5,35730.0,80.0129,80.0129,79.8362,79.9422,35730.0
2019-09-23 09:50:00,90.47,90.71,90.47,90.7,46952.0,79.9157,80.1277,79.9157,80.1189,46952.0
2019-09-23 09:55:00,90.7,90.8,90.66,90.76,57814.0,80.1189,80.2072,80.0835,80.1719,57814.0
2019-09-23 10:00:00,90.77,90.88,90.74,90.8,59810.0,80.1807,80.2779,80.1542,80.2072,59810.0
2019-09-23 10:05:00,90.8,90.86,90.71,90.72,61372.0,80.2072,80.2602,80.1277,80.1365,61372.0
2019-09-23 10:10:00,90.72,90.81,90.58,90.8,88089.0,80.1365,80.216,80.0129,80.2072,88089.0
2019-09-23 10:15:00,90.81,91.08,90.8,91.03,100283.0,80.216,80.4545,80.2072,80.4104,100283.0
2019-09-23 10:20:00,91.03,91.12,90.97,91.0,35724.0,80.4104,80.4899,80.3574,80.3839,35724.0
2019-09-23 10:25:00,91.01,91.01,90.86,90.88,25287.0,80.3927,80.3927,80.2602,80.2779,25287.0
2019-09-23 10:30:00,90.89,90.99,90.84,90.99,30501.0,80.2867,80.375,80.2425,80.375,30501.0
2019-09-23 10:35:00,90.99,91.03,90.97,90.97,21513.0,80.375,80.4104,80.3574,80.3574,21513.0
2019-09-23 10:40:00,90.98,91.01,90.89,90.9,22669.0,80.3662,80.3927,80.2867,80.2955,22669.0
2019-09-23 10:45:00,90.91,90.92,90.79,90.86,38790.0,80.3044,80.3132,80.1984,80.2602,38790.0
2019-09-23 10:50:00,90.86,90.92,90.7,90.7,33624.0,80.2602,80.3132,80.1189,80.1189,33624.0
2019-09-23 10:55:00,90.7,90.86,90.69,90.83,30274.0,80.1189,80.2602,80.11,80.2337,30274.0
2019-09-23 11:00:00,90.83,90.85,90.76,90.85,42007.0,80.2337,80.2514,80.1719,80.2514,42007.0
2019-09-23 11:05:00,90.85,90.89,90.82,90.87,17380.0,80.2514,80.2867,80.2249,80.269,17380.0
2019-09-23 11:10:00,90.86,90.86,90.66,90.66,23369.0,80.2602,80.2602,80.0835,80.0835,23369.0
2019-09-23 11:15:00,90.67,90.71,90.63,90.67,31054.0,80.0924,80.1277,80.057,80.0924,31054.0
2019-09-23 11:20:00,90.66,90.83,90.59,90.83,26169.0,80.0835,80.2337,80.0217,80.2337,26169.0
2019-09-23 11:25:00,90.82,90.86,90.78,90.85,26272.0,80.2249,80.2602,80.1895,80.2514,26272.0
2019-09-23 11:30:00,90.86,90.92,90.84,90.9,38768.0,80.2602,80.3132,80.2425,80.2955,38768.0
2019-09-23 11:35:00,90.9,90.98,90.89,90.9,24099.0,80.2955,80.3662,80.2867,80.2955,24099.0
2019-09-23 11:40:00,90.9,90.9,90.78,90.81,44538.0,80.2955,80.2955,80.1895,80.216,44538.0
2019-09-23 11:45:00,90.81,90.82,90.69,90.73,27252.0,80.216,80.2249,80.11,80.1454,27252.0
2019-09-23 11:50:00,90.73,90.75,90.71,90.73,19856.0,80.1454,80.163,80.1277,80.1454,19856.0
2019-09-23 11:55:00,90.74,90.74,90.68,90.7,27739.0,80.1542,80.1542,80.1012,80.1189,27739.0
2019-09-23 12:00:00,90.7,90.81,90.68,90.8,30943.0,80.1189,80.216,80.1012,80.2072,30943.0
2019-09-23 12:05:00,90.8,90.87,90.78,90.85,23337.0,80.2072,80.269,80.1895,80.2514,23337.0
2019-09-23 12:10:00,90.86,90.88,90.8,90.83,26856.0,80.2602,80.2779,80.2072,80.2337,26856.0
2019-09-23 12:15:00,90.84,90.85,90.74,90.75,25938.0,80.2425,80.2514,80.1542,80.163,25938.0
2019-09-23 12:20:00,90.76,90.82,90.74,90.82,14851.0,80.1719,80.2249,80.1542,80.2249,14851.0
2019-09-23 12:25:00,90.82,90.82,90.74,90.74,20056.0,80.2249,80.2249,80.1542,80.1542,20056.0
2019-09-23 12:30:00,90.76,90.9,90.76,90.9,18835.0,80.1719,80.2955,80.1719,80.2955,18835.0
2019-09-23 12:35:00,90.9,90.95,90.83,90.93,41885.0,80.2955,80.3397,80.2337,80.322,41885.0
2019-09-23 12:40:00,90.94,90.95,90.92,90.93,18908.0,80.3309,80.3397,80.3132,80.322,18908.0
2019-09-23 12:45:00,90.94,90.95,90.91,90.93,25547.0,80.3309,80.3397,80.3044,80.322,25547.0
2019-09-23 12:50:00,90.93,90.95,90.87,90.92,34524.0,80.322,80.3397,80.269,80.3132,34524.0
2019-09-23 12:55:00,90.92,90.95,90.85,90.85,45266.0,80.3132,80.3397,80.2514,80.2514,45266.0
2019-09-23 13:00:00,90.85,90.91,90.85,90.89,36884.0,80.2514,80.3044,80.2514,80.2867,36884.0
2019-09-23 13:05:00,90.88,90.91,90.85,90.87,24888.0,80.2779,80.3044,80.2514,80.269,24888.0
2019-09-23 13:10:00,90.88,90.89,90.81,90.87,20342.0,80.2779,80.2867,80.216,80.269,20342.0
2019-09-23 13:15:00,90.87,90.93,90.85,90.93,11041.0,80.269,80.322,80.2514,80.322,11041.0
2019-09-23 13:20:00,90.93,90.99,90.91,90.98,27221.0,80.322,80.375,80.3044,80.3662,27221.0
2019-09-23 13:25:00,90.98,91.12,90.98,91.1,35060.0,80.3662,80.4899,80.3662,80.4722,35060.0
2019-09-23 13:30:00,91.09,91.16,91.08,91.12,51460.0,80.4634,80.5252,80.4545,80.4899,51460.0
2019-09-23 13:35:00,91.11,91.12,91.06,91.08,19594.0,80.481,80.4899,80.4369,80.4545,19594.0
2019-09-23 13:40:00,91.09,91.14,91.04,91.05,21460.0,80.4634,80.5075,80.4192,80.428,21460.0
2019-09-23 13:45:00,91.06,91.08,90.97,90.97,19441.0,80.4369,80.4545,80.3574,80.3574,19441.0
2019-09-23 13:50:00,90.96,91.0,90.92,90.92,22504.0,80.3485,80.3839,80.3132,80.3132,22504.0
2019-09-23 13:55:00,90.92,90.95,90.91,90.94,11735.0,80.3132,80.3397,80.3044,80.3309,11735.0
2019-09-23 14:00:00,90.95,91.0,90.93,91.0,30889.0,80.3397,80.3839,80.322,80.3839,30889.0
2019-09-23 14:05:00,91.0,91.05,90.99,91.01,21095.0,80.3839,80.428,80.375,80.3927,21095.0
2019-09-23 14:10:00,91.01,91.01,90.94,90.96,16090.0,80.3927,80.3927,80.3309,80.3485,16090.0
2019-09-23 14:15:00,90.97,90.99,90.93,90.97,21163.0,80.3574,80.375,80.322,80.3574,21163.0
2019-09-23 14:20:00,90.98,91.0,90.92,90.96,14732.0,80.3662,80.3839,80.3132,80.3485,14732.0
2019-09-23 14:25:00,90.96,90.96,90.9,90.91,18095.0,80.3485,80.3485,80.2955,80.3044,18095.0
2019-09-23 14:30:00,90.91,90.95,90.91,90.93,15870.0,80.3044,80.3397,80.3044,80.322,15870.0
2019-09-23 14:35:00,90.94,91.0,90.92,90.99,26274.0,80.3309,80.3839,80.3132,80.375,26274.0
2019-09-23 14:40:00,90.98,91.04,90.97,91.03,29329.0,80.3662,80.4192,80.3574,80.4104,29329.0
2019-09-23 14:45:00,91.03,91.06,91.01,91.05,25797.0,80.4104,80.4369,80.3927,80.428,25797.0
2019-09-23 14:50:00,91.05,91.05,90.98,90.98,30859.0,80.428,80.428,80.3662,80.3662,30859.0
2019-09-23 14:55:00,90.98,91.01,90.97,90.98,15183.0,80.3662,80.3927,80.3574,80.3662,15183.0
2019-09-23 15:00:00,90.97,91.01,90.94,91.0,43133.0,80.3574,80.3927,80.3309,80.3839,43133.0
2019-09-23 15:05:00,91.0,91.08,90.98,91.06,54110.0,80.3839,80.4545,80.3662,80.4369,54110.0
2019-09-23 15:10:00,91.06,91.06,91.02,91.04,22902.0,80.4369,80.4369,80.4015,80.4192,22902.0
2019-09-23 15:15:00,91.04,91.06,91.03,91.04,24917.0,80.4192,80.4369,80.4104,80.4192,24917.0
2019-09-23 15:20:00,91.05,91.05,90.96,91.0,35881.0,80.428,80.428,80.3485,80.3839,35881.0
2019-09-23 15:25:00,91.0,91.02,90.96,90.97,25133.0,80.3839,80.4015,80.3485,80.3574,25133.0
2019-09-23 15:30:00,90.97,91.0,90.96,91.0,32430.0,80.3574,80.3839,80.3485,80.3839,32430.0
2019-09-23 15:35:00,91.0,91.05,91.0,91.01,42366.0,80.3839,80.428,80.3839,80.3927,42366.0
2019-09-23 15:40:00,91.02,91.08,91.01,91.07,27726.0,80.4015,80.4545,80.3927,80.4457,27726.0
2019-09-23 15:45:00,91.08,91.09,90.99,91.0,78013.0,80.4545,80.4634,80.375,80.3839,78013.0
2019-09-23 15:50:00,91.01,91.04,90.96,90.96,91300.0,80.3927,80.4192,80.3485,80.3485,91300.0
2019-09-23 15:55:00,90.96,90.97,90.79,90.81,371692.0,80.3485,80.3574,80.1984,80.216,371692.0
2019-09-24 09:30:00,91.64,91.77,91.03,91.11,186937.0,80.9492,81.064,80.4104,80.481,186937.0
2019-09-24 09:35:00,91.1,91.43,91.1,91.43,56049.0,80.4722,80.7637,80.4722,80.7637,56049.0
2019-09-24 09:40:00,91.49,91.5,91.12,91.13,65046.0,80.8167,80.8255,80.4899,80.4987,65046.0
2019-09-24 09:45:00,91.12,91.35,91.12,91.24,31885.0,80.4899,80.693,80.4899,80.5959,31885.0
2019-09-24 09:50:00,91.24,91.33,91.05,91.26,38313.0,80.5959,80.6754,80.428,80.6135,38313.0
2019-09-24 09:55:00,91.25,91.34,91.12,91.12,98725.0,80.6047,80.6842,80.4899,80.4899,98725.0
2019-09-24 10:00:00,91.12,91.2,91.02,91.06,73307.0,80.4899,80.5605,80.4015,80.4369,73307.0
2019-09-24 10:05:00,91.06,91.16,90.96,91.14,61339.0,80.4369,80.5252,80.3485,80.5075,61339.0
2019-09-24 10:10:00,91.15,91.21,91.09,91.21,43443.0,80.5164,80.5694,80.4634,80.5694,43443.0
2019-09-24 10:15:00,91.21,91.27,91.07,91.21,77104.0,80.5694,80.6224,80.4457,80.5694,77104.0
2019-09-24 10:20:00,91.21,91.22,90.91,90.98,120253.0,80.5694,80.5782,80.3044,80.3662,120253.0
2019-09-24 10:25:00,91.0,91.09,90.93,90.99,26262.0,80.3839,80.4634,80.322,80.375,26262.0
2019-09-24 10:30:00,91.0,91.01,90.89,90.93,30603.0,80.3839,80.3927,80.2867,80.322,30603.0
2019-09-24 10:35:00,90.93,91.04,90.91,90.96,23710.0,80.322,80.4192,80.3044,80.3485,23710.0
2019-09-24 10:40:00,90.96,90.97,90.86,90.9,26113.0,80.3485,80.3574,80.2602,80.2955,26113.0
2019-09-24 10:45:00,90.88,90.91,90.75,90.83,45803.0,80.2779,80.3044,80.163,80.2337,45803.0
2019-09-24 10:50:00,90.83,90.88,90.8,90.84,28645.0,80.2337,80.2779,80.2072,80.2425,28645.0
2019-09-24 10:55:00,90.84,90.85,90.72,90.75,35613.0,80.2425,80.2514,80.1365,80.163,35613.0
2019-09-24 11:00:00,90.76,90.78,90.51,90.53,56362.0,80.1719,80.1895,79.951,79.9687,56362.0
2019-09-24 11:05:00,90.54,90.59,90.49,90.55,34291.0,79.9775,80.0217,79.9334,79.9864,34291.0
2019-09-24 11:10:00,90.55,90.58,90.51,90.52,26623.0,79.9864,80.0129,79.951,79.9599,26623.0
2019-09-24 11:15:00,90.54,90.54,90.29,90.44,43598.0,79.9775,79.9775,79.7567,79.8892,43598.0
2019-09-24 11:20:00,90.44,90.48,90.33,90.34,37051.0,79.8892,79.9245,79.792,79.8009,37051.0
2019-09-24 11:25:00,90.34,90.36,90.28,90.3,45651.0,79.8009,79.8185,79.7479,79.7655,45651.0
2019-09-24 11:30:00,90.29,90.31,90.19,90.23,46368.0,79.7567,79.7744,79.6684,79.7037,46368.0
2019-09-24 11:35:00,90.23,90.24,89.89,89.92,88423.0,79.7037,79.7125,79.4034,79.4299,88423.0
2019-09-24 11:40:00,89.91,90.07,89.83,89.87,45208.0,79.421,79.5624,79.3504,79.3857,45208.0
2019-09-24 11:45:00,89.88,90.02,89.86,90.01,30605.0,79.3945,79.5182,79.3769,79.5094,30605.0
2019-09-24 11:50:00,90.01,90.03,89.92,89.97,31513.0,79.5094,79.527,79.4299,79.474,31513.0
2019-09-24 11:55:00,89.96,90.04,89.96,90.0,46727.0,79.4652,79.5359,79.4652,79.5005,46727.0
2019-09-24 12:00:00,90.0,90.16,89.94,90.15,45566.0,79.5005,79.6419,79.4475,79.633,45566.0
2019-09-24 12:05:00,90.16,90.22,90.1,90.2,24548.0,79.6419,79.6949,79.5889,79.6772,24548.0
2019-09-24 12:10:00,90.2,90.25,90.15,90.17,31320.0,79.6772,79.7214,79.633,79.6507,31320.0
2019-09-24 12:15:00,90.16,90.2,90.04,90.04,33759.0,79.6419,79.6772,79.5359,79.5359,33759.0
2019-09-24 12:20:00,90.05,90.07,89.55,89.77,79981.0,79.5447,79.5624,79.103,79.2974,79981.0
2019-09-24 12:25:00,89.78,89.84,89.61,89.7,30066.0,79.3062,79.3592,79.156,79.2355,30066.0
2019-09-24 12:30:00,89.7,89.79,89.62,89.79,34737.0,79.2355,79.315,79.1649,79.315,34737.0
2019-09-24 12:35:00,89.79,89.79,89.62,89.68,34591.0,79.315,79.315,79.1649,79.2179,34591.0
2019-09-24 12:40:00,89.68,89.7,89.55,89.7,52312.0,79.2179,79.2355,79.103,79.2355,52312.0
2019-09-24 12:45:00,89.71,89.77,89.68,89.75,25348.0,79.2444,79.2974,79.2179,79.2797,25348.0
2019-09-24 12:50:00,89.75,89.76,89.56,89.58,24484.0,79.2797,79.2885,79.1119,79.1295,24484.0
2019-09-24 12:55:00,89.57,89.64,89.53,89.58,32160.0,79.1207,79.1825,79.0854,79.1295,32160.0
2019-09-24 13:00:00,89.58,89.72,89.56,89.69,25620.0,79.1295,79.2532,79.1119,79.2267,25620.0
2019-09-24 13:05:00,89.68,89.75,89.67,89.72,23936.0,79.2179,79.2797,79.209,79.2532,23936.0
2019-09-24 13:10:00,89.71,89.73,89.59,89.7,22443.0,79.2444,79.262,79.1384,79.2355,22443.0
2019-09-24 13:15:00,89.71,89.73,89.59,89.65,26581.0,79.2444,79.262,79.1384,79.1914,26581.0
2019-09-24 13:20:00,89.64,89.64,89.51,89.58,19500.0,79.1825,79.1825,79.0677,79.1295,19500.0
2019-09-24 13:25:00,89.57,89.73,89.57,89.65,26887.0,79.1207,79.262,79.1207,79.1914,26887.0
2019-09-24 13:30:00,89.68,89.83,89.68,89.79,23727.0,79.2179,79.3504,79.2179,79.315,23727.0
2019-09-24 13:35:00,89.78,89.88,89.76,89.83,19460.0,79.3062,79.3945,79.2885,79.3504,19460.0
2019-09-24 13:40:00,89.84,89.95,89.83,89.93,34116.0,79.3592,79.4564,79.3504,79.4387,34116.0
2019-09-24 13:45:00,89.93,89.94,89.83,89.87,36302.0,79.4387,79.4475,79.3504,79.3857,36302.0
2019-09-24 13:50:00,89.87,89.9,89.82,89.82,20265.0,79.3857,79.4122,79.3415,79.3415,20265.0
2019-09-24 13:55:00,89.82,89.85,89.78,89.8,49574.0,79.3415,79.368,79.3062,79.3239,49574.0
2019-09-24 14:00:00,89.79,89.8,89.71,89.74,23330.0,79.315,79.3239,79.2444,79.2709,23330.0
2019-09-24 14:05:00,89.72,89.77,89.7,89.75,25466.0,79.2532,79.2974,79.2355,79.2797,25466.0
2019-09-24 14:10:00,89.75,90.2,89.73,90.08,103176.0,79.2797,79.6772,79.262,79.5712,103176.0
2019-09-24 14:15:00,90.12,90.36,90.0,90.22,51906.0,79.6065,79.8185,79.5005,79.6949,51906.0
2019-09-24 14:20:00,90.21,90.23,90.1,90.11,24444.0,79.686,79.7037,79.5889,79.5977,24444.0
2019-09-24 14:25:00,90.13,90.15,90.05,90.09,16314.0,79.6154,79.633,79.5447,79.58,16314.0
2019-09-24 14:30:00,90.09,90.12,90.02,90.05,24391.0,79.58,79.6065,79.5182,79.5447,24391.0
2019-09-24 14:35:00,90.04,90.13,89.83,89.95,54411.0,79.5359,79.6154,79.3504,79.4564,54411.0
2019-09-24 14:40:00,89.96,89.96,89.85,89.88,18696.0,79.4652,79.4652,79.368,79.3945,18696.0
2019-09-24 14:45:00,89.9,89.98,89.82,89.97,16251.0,79.4122,79.4829,79.3415,79.474,16251.0
2019-09-24 14:50:00,89.96,90.08,89.92,90.05,33337.0,79.4652,79.5712,79.4299,79.5447,33337.0
2019-09-24 14:55:00,90.05,90.06,89.96,89.99,21397.0,79.5447,79.5535,79.4652,79.4917,21397.0
2019-09-24 15:00:00,89.98,89.98,89.82,89.84,34744.0,79.4829,79.4829,79.3415,79.3592,34744.0
2019-09-24 15:05:00,89.85,89.87,89.8,89.8,28914.0,79.368,79.3857,79.3239,79.3239,28914.0
2019-09-24 15:10:00,89.8,89.89,89.71,89.88,32518.0,79.3239,79.4034,79.2444,79.3945,32518.0
2019-09-24 15:15:00,89.88,89.88,89.8,89.82,23055.0,79.3945,79.3945,79.3239,79.3415,23055.0
2019-09-24 15:20:00,89.81,89.81,89.67,89.69,35091.0,79.3327,79.3327,79.209,79.2267,35091.0
2019-09-24 15:25:00,89.69,89.76,89.67,89.73,40683.0,79.2267,79.2885,79.209,79.262,40683.0
2019-09-24 15:30:00,89.71,89.71,89.6,89.62,37628.0,79.2444,79.2444,79.1472,79.1649,37628.0
2019-09-24 15:35:00,89.63,89.73,89.61,89.73,64631.0,79.1737,79.262,79.156,79.262,64631.0
2019-09-24 15:40:00,89.73,89.78,89.71,89.74,54005.0,79.262,79.3062,79.2444,79.2709,54005.0
2019-09-24 15:45:00,89.75,89.86,89.73,89.84,52273.0,79.2797,79.3769,79.262,79.3592,52273.0
2019-09-24 15:50:00,89.83,89.91,89.76,89.85,103182.0,79.3504,79.421,79.2885,79.368,103182.0
2019-09-24 15:55:00,89.86,89.96,89.78,89.96,228836.0,79.3769,79.4652,79.3062,79.4652,228836.0
2019-09-25 09:30:00,89.94,90.08,89.76,89.91,119240.0,79.4475,79.5712,79.2885,79.421,119240.0
2019-09-25 09:35:00,89.91,90.06,89.7,89.74,52093.0,79.421,79.5535,79.2355,79.2709,52093.0
2019-09-25 09:40:00,89.77,90.0,89.77,89.93,40015.0,79.2974,79.5005,79.2974,79.4387,40015.0
2019-09-25 09:45:00,89.95,89.99,89.72,89.85,38509.0,79.4564,79.4917,79.2532,79.368,38509.0
2019-09-25 09:50:00,89.81,89.83,89.53,89.55,38871.0,79.3327,79.3504,79.0854,79.103,38871.0
2019-09-25 09:55:00,89.53,89.74,89.53,89.54,21937.0,79.0854,79.2709,79.0854,79.0942,21937.0
2019-09-25 10:00:00,89.56,89.58,89.02,89.46,158221.0,79.1119,79.1295,78.6349,79.0235,158221.0
2019-09-25 10:05:00,89.46,89.71,89.39,89.6,35429.0,79.0235,79.2444,78.9617,79.1472,35429.0
2019-09-25 10:10:00,89.6,89.69,89.38,89.45,47924.0,79.1472,79.2267,78.9529,79.0147,47924.0
2019-09-25 10:15:00,89.45,89.61,89.4,89.46,83601.0,79.0147,79.156,78.9705,79.0235,83601.0
2019-09-25 10:20:00,89.47,89.69,89.45,89.69,26270.0,79.0324,79.2267,79.0147,79.2267,26270.0
2019-09-25 10:25:00,89.69,89.87,89.68,89.83,33766.0,79.2267,79.3857,79.2179,79.3504,33766.0
2019-09-25 10:30:00,89.85,89.98,89.83,89.96,33059.0,79.368,79.4829,79.3504,79.4652,33059.0
2019-09-25 10:35:00,89.96,90.15,89.95,90.08,58121.0,79.4652,79.633,79.4564,79.5712,58121.0
2019-09-25 10:40:00,90.08,90.15,90.0,90.13,37126.0,79.5712,79.633,79.5005,79.6154,37126.0
2019-09-25 10:45:00,90.12,90.15,89.88,89.88,36401.0,79.6065,79.633,79.3945,79.3945,36401.0
2019-09-25 10:50:00,89.88,90.2,89.84,90.1,38944.0,79.3945,79.6772,79.3592,79.5889,38944.0
2019-09-25 10:55:00,90.1,90.19,89.92,89.92,17678.0,79.5889,79.6684,79.4299,79.4299,17678.0
2019-09-25 11:00:00,89.91,90.04,89.91,90.02,32419.0,79.421,79.5359,79.421,79.5182,32419.0
2019-09-25 11:05:00,90.04,90.11,90.02,90.06,27145.0,79.5359,79.5977,79.5182,79.5535,27145.0
2019-09-25 11:10:00,90.05,90.19,90.05,90.19,28427.0,79.5447,79.6684,79.5447,79.6684,28427.0
2019-09-25 11:15:00,90.2,90.23,90.06,90.07,26666.0,79.6772,79.7037,79.5535,79.5624,26666.0
2019-09-25 11:20:00,90.06,90.11,90.01,90.09,23321.0,79.5535,79.5977,79.5094,79.58,23321.0
2019-09-25 11:25:00,90.05,90.11,89.95,90.11,18331.0,79.5447,79.5977,79.4564,79.5977,18331.0
2019-09-25 11:30:00,90.11,90.13,90.03,90.04,18340.0,79.5977,79.6154,79.527,79.5359,18340.0
2019-09-25 11:35:00,90.05,90.06,89.98,90.05,15091.0,79.5447,79.5535,79.4829,79.5447,15091.0
2019-09-25 11:40:00,90.05,90.17,90.04,90.1,24926.0,79.5447,79.6507,79.5359,79.5889,24926.0
2019-09-25 11:45:00,90.1,90.1,90.05,90.07,14090.0,79.5889,79.5889,79.5447,79.5624,14090.0
2019-09-25 11:50:00,90.07,90.12,90.06,90.1,21439.0,79.5624,79.6065,79.5535,79.5889,21439.0
2019-09-25 11:55:00,90.11,90.2,90.1,90.15,27432.0,79.5977,79.6772,79.5889,79.633,27432.0
2019-09-25 12:00:00,90.15,90.26,90.13,90.26,22672.0,79.633,79.7302,79.6154,79.7302,22672.0
2019-09-25 12:05:00,90.27,90.52,90.21,90.43,174529.0,79.739,79.9599,79.686,79.8804,174529.0
2019-09-25 12:10:00,90.43,90.44,90.24,90.25,36158.0,79.8804,79.8892,79.7125,79.7214,36158.0
2019-09-25 12:15:00,90.23,90.24,90.14,90.2,25907.0,79.7037,79.7125,79.6242,79.6772,25907.0
2019-09-25 12:20:00,90.19,90.21,90.04,90.07,17116.0,79.6684,79.686,79.5359,79.5624,17116.0
2019-09-25 12:25:00,90.08,90.17,90.08,90.1,13348.0,79.5712,79.6507,79.5712,79.5889,13348.0
2019-09-25 12:30:00,90.11,90.17,90.08,90.08,15901.0,79.5977,79.6507,79.5712,79.5712,15901.0
2019-09-25 12:35:00,90.09,90.18,90.08,90.14,12622.0,79.58,79.6595,79.5712,79.6242,12622.0
2019-09-25 12:40:00,90.15,90.15,90.08,90.13,15102.0,79.633,79.633,79.5712,79.6154,15102.0
2019-09-25 12:45:00,90.13,90.17,90.08,90.1,12013.0,79.6154,79.6507,79.5712,79.5889,12013.0
2019-09-25 12:50:00,90.1,90.13,90.05,90.11,14695.0,79.5889,79.6154,79.5447,79.5977,14695.0
2019-09-25 12:55:00,90.11,90.22,90.1,90.14,22269.0,79.5977,79.6949,79.5889,79.6242,22269.0
2019-09-25 13:00:00,90.15,90.17,90.08,90.13,19082.0,79.633,79.6507,79.5712,79.6154,19082.0
2019-09-25 13:05:00,90.13,90.21,90.11,90.21,20476.0,79.6154,79.686,79.5977,79.686,20476.0
2019-09-25 13:10:00,90.19,90.22,90.17,90.2,12955.0,79.6684,79.6949,79.6507,79.6772,12955.0
2019-09-25 13:15:00,90.2,90.22,90.1,90.13,21774.0,79.6772,79.6949,79.5889,79.6154,21774.0
2019-09-25 13:20:00,90.12,90.15,90.02,90.05,33691.0,79.6065,79.633,79.5182,79.5447,33691.0
2019-09-25 13:25:00,90.04,90.04,89.93,89.93,29022.0,79.5359,79.5359,79.4387,79.4387,29022.0
2019-09-25 13:30:00,89.94,89.99,89.91,89.97,15128.0,79.4475,79.4917,79.421,79.474,15128.0
2019-09-25 13:35:00,89.96,90.02,89.96,90.0,23933.0,79.4652,79.5182,79.4652,79.5005,23933.0
2019-09-25 13:40:00,90.0,90.03,89.97,89.98,25671.0,79.5005,79.527,79.474,79.4829,25671.0
2019-09-25 13:45:00,89.98,90.0,89.96,89.97,30582.0,79.4829,79.5005,79.4652,79.474,30582.0
2019-09-25 13:50:00,89.97,90.01,89.94,90.0,30764.0,79.474,79.5094,79.4475,79.5005,30764.0
2019-09-25 13:55:00,90.02,90.05,89.97,89.98,45915.0,79.5182,79.5447,79.474,79.4829,45915.0
2019-09-25 14:00:00,89.98,90.05,89.96,90.0,27499.0,79.4829,79.5447,79.4652,79.5005,27499.0
2019-09-25 14:05:00,90.01,90.19,90.0,90.17,21988.0,79.5094,79.6684,79.5005,79.6507,21988.0
2019-09-25 14:10:00,90.17,90.25,90.16,90.23,34852.0,79.6507,79.7214,79.6419,79.7037,34852.0
2019-09-25 14:15:00,90.23,90.31,90.19,90.3,45896.0,79.7037,79.7744,79.6684,79.7655,45896.0
2019-09-25 14:20:00,90.29,90.35,90.27,90.31,23519.0,79.7567,79.8097,79.739,79.7744,23519.0
2019-09-25 14:25:00,90.32,90.34,90.25,90.32,44258.0,79.7832,79.8009,79.7214,79.7832,44258.0
2019-09-25 14:30:00,90.31,90.4,90.3,90.37,42716.0,79.7744,79.8539,79.7655,79.8274,42716.0
2019-09-25 14:35:00,90.36,90.46,90.35,90.44,42331.0,79.8185,79.9069,79.8097,79.8892,42331.0
2019-09-25 14:40:00,90.44,90.57,90.44,90.55,60348.0,79.8892,80.004,79.8892,79.9864,60348.0
2019-09-25 14:45:00,90.55,90.61,90.5,90.58,63105.0,79.9864,80.0394,79.9422,80.0129,63105.0
2019-09-25 14:50:00,90.6,90.61,90.53,90.55,52219.0,80.0305,80.0394,79.9687,79.9864,52219.0
2019-09-25 14:55:00,90.55,90.6,90.48,90.5,73230.0,79.9864,80.0305,79.9245,79.9422,73230.0
2019-09-25 15:00:00,90.51,90.53,90.44,90.48,31091.0,79.951,79.9687,79.8892,79.9245,31091.0
2019-09-25 15:05:00,90.48,90.53,90.45,90.48,89181.0,79.9245,79.9687,79.898,79.9245,89181.0
2019-09-25 15:10:00,90.48,90.58,90.47,90.53,52415.0,79.9245,80.0129,79.9157,79.9687,52415.0
2019-09-25 15:15:00,90.53,90.57,90.51,90.54,56329.0,79.9687,80.004,79.951,79.9775,56329.0
2019-09-25 15:20:00,90.53,90.55,90.49,90.54,60956.0,79.9687,79.9864,79.9334,79.9775,60956.0
2019-09-25 15:25:00,90.53,90.6,90.52,90.52,72768.0,79.9687,80.0305,79.9599,79.9599,72768.0
2019-09-25 15:30:00,90.51,90.53,90.38,90.42,49820.0,79.951,79.9687,79.8362,79.8715,49820.0
2019-09-25 15:35:00,90.43,90.43,90.38,90.42,64048.0,79.8804,79.8804,79.8362,79.8715,64048.0
2019-09-25 15:40:00,90.42,90.55,90.39,90.48,77408.0,79.8715,79.9864,79.845,79.9245,77408.0
2019-09-25 15:45:00,90.48,90.52,90.45,90.5,52328.0,79.9245,79.9599,79.898,79.9422,52328.0
2019-09-25 15:50:00,90.5,90.57,90.39,90.44,72241.0,79.9422,80.004,79.845,79.8892,72241.0
2019-09-25 15:55:00,90.43,90.44,90.33,90.39,205146.0,79.8804,79.8892,79.792,79.845,205146.0
2019-09-26 09:30:00,90.79,91.15,90.65,90.73,162794.0,80.1984,80.5164,80.0747,80.1454,162794.0
2019-09-26 09:35:00,90.73,90.81,90.48,90.71,41542.0,80.1454,80.216,79.9245,80.1277,41542.0
2019-09-26 09:40:00,90.75,90.78,90.46,90.5,38200.0,80.163,80.1895,79.9069,79.9422,38200.0
2019-09-26 09:45:00,90.51,90.67,90.4,90.43,29922.0,79.951,80.0924,79.8539,79.8804,29922.0
2019-09-26 09:50:00,90.41,90.54,90.35,90.35,25978.0,79.8627,79.9775,79.8097,79.8097,25978.0
2019-09-26 09:55:00,90.33,90.43,90.29,90.3,22102.0,79.792,79.8804,79.7567,79.7655,22102.0
2019-09-26 10:00:00,90.29,90.34,90.13,90.34,53014.0,79.7567,79.8009,79.6154,79.8009,53014.0
2019-09-26 10:05:00,90.34,90.37,90.19,90.19,19603.0,79.8009,79.8274,79.6684,79.6684,19603.0
2019-09-26 10:10:00,90.21,90.27,90.11,90.14,30141.0,79.686,79.739,79.5977,79.6242,30141.0
2019-09-26 10:15:00,90.14,90.14,89.92,90.0,50129.0,79.6242,79.6242,79.4299,79.5005,50129.0
2019-09-26 10:20:00,90.0,90.15,89.95,90.05,32701.0,79.5005,79.633,79.4564,79.5447,32701.0
2019-09-26 10:25:00,90.05,90.09,89.96,90.09,26520.0,79.5447,79.58,79.4652,79.58,26520.0
2019-09-26 10:30:00,90.1,90.21,90.07,90.07,62564.0,79.5889,79.686,79.5624,79.5624,62564.0
2019-09-26 10:35:00,90.08,90.1,89.92,89.97,36999.0,79.5712,79.5889,79.4299,79.474,36999.0
2019-09-26 10:40:00,89.97,90.01,89.88,89.92,29168.0,79.474,79.5094,79.3945,79.4299,29168.0
2019-09-26 10:45:00,89.93,89.97,89.88,89.92,31745.0,79.4387,79.474,79.3945,79.4299,31745.0
2019-09-26 10:50:00,89.93,89.97,89.84,89.86,22142.0,79.4387,79.474,79.3592,79.3769,22142.0
2019-09-26 10:55:00,89.85,89.88,89.64,89.78,60840.0,79.368,79.3945,79.1825,79.3062,60840.0
2019-09-26 11:00:00,89.78,89.78,89.57,89.72,59172.0,79.3062,79.3062,79.1207,79.2532,59172.0
2019-09-26 11:05:00,89.72,89.72,89.6,89.66,36788.0,79.2532,79.2532,79.1472,79.2002,36788.0
2019-09-26 11:10:00,89.67,89.73,89.62,89.68,26799.0,79.209,79.262,79.1649,79.2179,26799.0
2019-09-26 11:15:00,89.67,89.67,89.5,89.57,45775.0,79.209,79.209,79.0589,79.1207,45775.0
2019-09-26 11:20:00,89.56,89.68,89.53,89.66,38826.0,79.1119,79.2179,79.0854,79.2002,38826.0
2019-09-26 11:25:00,89.66,89.82,89.62,89.72,38549.0,79.2002,79.3415,79.1649,79.2532,38549.0
2019-09-26 11:30:00,89.74,89.82,89.68,89.81,35809.0,79.2709,79.3415,79.2179,79.3327,35809.0
2019-09-26 11:35:00,89.81,89.82,89.72,89.81,15317.0,79.3327,79.3415,79.2532,79.3327,15317.0
2019-09-26 11:40:00,89.8,89.81,89.68,89.7,24097.0,79.3239,79.3327,79.2179,79.2355,24097.0
2019-09-26 11:45:00,89.7,89.7,89.6,89.66,60079.0,79.2355,79.2355,79.1472,79.2002,60079.0
2019-09-26 11:50:00,89.67,89.68,89.58,89.64,21187.0,79.209,79.2179,79.1295,79.1825,21187.0
2019-09-26 11:55:00,89.65,89.69,89.59,89.6,19453.0,79.1914,79.2267,79.1384,79.1472,19453.0
2019-09-26 12:00:00,89.6,89.72,89.54,89.67,51483.0,79.1472,79.2532,79.0942,79.209,51483.0
2019-09-26 12:05:00,89.69,89.8,89.67,89.79,19343.0,79.2267,79.3239,79.209,79.315,19343.0
2019-09-26 12:10:00,89.79,89.82,89.76,89.8,11928.0,79.315,79.3415,79.2885,79.3239,11928.0
2019-09-26 12:15:00,89.81,89.83,89.77,89.82,28483.0,79.3327,79.3504,79.2974,79.3415,28483.0
2019-09-26 12:20:00,89.81,89.85,89.73,89.78,16253.0,79.3327,79.368,79.262,79.3062,16253.0
2019-09-26 12:25:00,89.78,89.92,89.76,89.88,43548.0,79.3062,79.4299,79.2885,79.3945,43548.0
2019-09-26 12:30:00,89.88,89.92,89.76,89.76,21590.0,79.3945,79.4299,79.2885,79.2885,21590.0
2019-09-26 12:35:00,89.76,89.85,89.74,89.85,16619.0,79.2885,79.368,79.2709,79.368,16619.0
2019-09-26 12:40:00,89.84,89.89,89.8,89.86,31598.0,79.3592,79.4034,79.3239,79.3769,31598.0
2019-09-26 12:45:00,89.85,89.85,89.77,89.81,27271.0,79.368,79.368,79.2974,79.3327,27271.0
2019-09-26 12:50:00,89.8,89.8,89.71,89.74,22624.0,79.3239,79.3239,79.2444,79.2709,22624.0
2019-09-26 12:55:00,89.75,89.85,89.71,89.76,29293.0,79.2797,79.368,79.2444,79.2885,29293.0
2019-09-26 13:00:00,89.78,89.85,89.78,89.85,8557.0,79.3062,79.368,79.3062,79.368,8557.0
2019-09-26 13:05:00,89.86,89.92,89.86,89.9,23110.0,79.3769,79.4299,79.3769,79.4122,23110.0
2019-09-26 13:10:00,89.89,89.91,89.87,89.91,11971.0,79.4034,79.421,79.3857,79.421,11971.0
2019-09-26 13:15:00,89.91,89.92,89.88,89.91,13878.0,79.421,79.4299,79.3945,79.421,13878.0
2019-09-26 13:20:00,89.9,89.91,89.81,89.84,17138.0,79.4122,79.421,79.3327,79.3592,17138.0
2019-09-26 13:25:00,89.84,89.87,89.82,89.87,21337.0,79.3592,79.3857,79.3415,79.3857,21337.0
2019-09-26 13:30:00,89.87,89.92,89.85,89.85,16962.0,79.3857,79.4299,79.368,79.368,16962.0
2019-09-26 13:35:00,89.84,89.96,89.84,89.92,21765.0,79.3592,79.4652,79.3592,79.4299,21765.0
2019-09-26 13:40:00,89.92,89.94,89.89,89.93,21652.0,79.4299,79.4475,79.4034,79.4387,21652.0
2019-09-26 13:45:00,89.94,89.97,89.93,89.95,24453.0,79.4475,79.474,79.4387,79.4564,24453.0
2019-09-26 13:50:00,89.95,89.99,89.93,89.99,21211.0,79.4564,79.4917,79.4387,79.4917,21211.0
2019-09-26 13:55:00,89.99,90.03,89.96,90.03,19100.0,79.4917,79.527,79.4652,79.527,19100.0
2019-09-26 14:00:00,90.03,90.11,89.98,90.0,53068.0,79.527,79.5977,79.4829,79.5005,53068.0
2019-09-26 14:05:00,90.0,90.12,89.95,90.1,34608.0,79.5005,79.6065,79.4564,79.5889,34608.0
2019-09-26 14:10:00,90.11,90.15,90.03,90.04,59262.0,79.5977,79.633,79.527,79.5359,59262.0
2019-09-26 14:15:00,90.04,90.11,89.99,90.11,32789.0,79.5359,79.5977,79.4917,79.5977,32789.0
2019-09-26 14:20:00,90.11,90.14,90.03,90.03,22909.0,79.5977,79.6242,79.527,79.527,22909.0
2019-09-26 14:25:00,90.03,90.06,89.98,90.04,18536.0,79.527,79.5535,79.4829,79.5359,18536.0
2019-09-26 14:30:00,90.04,90.1,90.02,90.02,20174.0,79.5359,79.5889,79.5182,79.5182,20174.0
2019-09-26 14:35:00,90.01,90.02,89.97,89.99,17724.0,79.5094,79.5182,79.474,79.4917,17724.0
2019-09-26 14:40:00,90.0,90.03,89.97,90.0,22284.0,79.5005,79.527,79.474,79.5005,22284.0
2019-09-26 14:45:00,90.0,90.01,89.97,90.0,27597.0,79.5005,79.5094,79.474,79.5005,27597.0
2019-09-26 14:50:00,90.0,90.01,89.88,89.88,20096.0,79.5005,79.5094,79.3945,79.3945,20096.0
2019-09-26 14:55:00,89.88,89.92,89.83,89.85,22731.0,79.3945,79.4299,79.3504,79.368,22731.0
2019-09-26 15:00:00,89.85,89.96,89.85,89.9,24118.0,79.368,79.4652,79.368,79.4122,24118.0
2019-09-26 15:05:00,89.9,89.97,89.86,89.97,21489.0,79.4122,79.474,79.3769,79.474,21489.0
2019-09-26 15:10:00,89.96,89.99,89.92,89.93,18800.0,79.4652,79.4917,79.4299,79.4387,18800.0
2019-09-26 15:15:00,89.93,90.0,89.91,89.99,27013.0,79.4387,79.5005,79.421,79.4917,27013.0
2019-09-26 15:20:00,90.0,90.0,89.95,89.96,34028.0,79.5005,79.5005,79.4564,79.4652,34028.0
2019-09-26 15:25:00,89.97,90.11,89.96,90.05,77554.0,79.474,79.5977,79.4652,79.5447,77554.0
2019-09-26 15:30:00,90.06,90.14,90.02,90.03,77088.0,79.5535,79.6242,79.5182,79.527,77088.0
2019-09-26 15:35:00,90.04,90.05,89.94,89.94,99025.0,79.5359,79.5447,79.4475,79.4475,99025.0
2019-09-26 15:40:00,89.93,89.97,89.75,89.77,85289.0,79.4387,79.474,79.2797,79.2974,85289.0
2019-09-26 15:45:00,89.76,89.88,89.73,89.87,54892.0,79.2885,79.3945,79.262,79.3857,54892.0
2019-09-26 15:50:00,89.88,89.9,89.77,89.84,65440.0,79.3945,79.4122,79.2974,79.3592,65440.0
2019-09-26 15:55:00,89.83,89.94,89.74,89.79,501332.0,79.3504,79.4475,79.2709,79.315,501332.0
2019-09-27 09:30:00,90.3,90.3,89.66,89.75,122251.0,79.7655,79.7655,79.2002,79.2797,122251.0
2019-09-27 09:35:00,89.74,89.95,89.74,89.85,23326.0,79.2709,79.4564,79.2709,79.368,23326.0
2019-09-27 09:40:00,89.82,89.85,89.56,89.62,37211.0,79.3415,79.368,79.1119,79.1649,37211.0
2019-09-27 09:45:00,89.63,89.65,89.29,89.35,64021.0,79.1737,79.1914,78.8734,78.9264,64021.0
2019-09-27 09:50:00,89.35,89.47,89.1,89.43,108812.0,78.9264,79.0324,78.7055,78.997,108812.0
2019-09-27 09:55:00,89.4,89.41,89.3,89.37,28340.0,78.9705,78.9794,78.8822,78.944,28340.0
2019-09-27 10:00:00,89.37,89.51,89.17,89.17,53181.0,78.944,79.0677,78.7674,78.7674,53181.0
2019-09-27 10:05:00,89.17,89.22,89.14,89.14,37900.0,78.7674,78.8115,78.7409,78.7409,37900.0
2019-09-27 10:10:00,89.16,89.16,88.86,88.98,130424.0,78.7585,78.7585,78.4935,78.5995,130424.0
2019-09-27 10:15:00,88.96,89.1,88.93,88.98,37465.0,78.5819,78.7055,78.5554,78.5995,37465.0
2019-09-27 10:20:00,88.97,89.0,88.9,88.93,31568.0,78.5907,78.6172,78.5289,78.5554,31568.0
2019-09-27 10:25:00,88.93,89.08,88.89,89.05,38841.0,78.5554,78.6879,78.52,78.6614,38841.0
2019-09-27 10:30:00,89.07,89.09,88.92,88.94,96494.0,78.679,78.6967,78.5465,78.5642,96494.0
2019-09-27 10:35:00,88.93,88.99,88.77,88.99,54117.0,78.5554,78.6084,78.414,78.6084,54117.0
2019-09-27 10:40:00,89.0,89.08,88.9,89.04,36294.0,78.6172,78.6879,78.5289,78.6525,36294.0
2019-09-27 10:45:00,89.05,89.19,89.02,89.11,48613.0,78.6614,78.785,78.6349,78.7144,48613.0
2019-09-27 10:50:00,89.12,89.28,89.08,89.21,45050.0,78.7232,78.8645,78.6879,78.8027,45050.0
2019-09-27 10:55:00,89.22,89.24,89.15,89.16,37589.0,78.8115,78.8292,78.7497,78.7585,37589.0
2019-09-27 11:00:00,89.16,89.17,89.08,89.15,47122.0,78.7585,78.7674,78.6879,78.7497,47122.0
2019-09-27 11:05:00,89.16,89.23,89.13,89.13,60650.0,78.7585,78.8204,78.732,78.732,60650.0
2019-09-27 11:10:00,89.13,89.28,89.06,89.19,55826.0,78.732,78.8645,78.6702,78.785,55826.0
2019-09-27 11:15:00,89.2,89.21,88.96,88.99,62706.0,78.7939,78.8027,78.5819,78.6084,62706.0
2019-09-27 11:20:00,88.99,89.06,88.96,88.98,33761.0,78.6084,78.6702,78.5819,78.5995,33761.0
2019-09-27 11:25:00,88.97,89.09,88.97,89.07,38200.0,78.5907,78.6967,78.5907,78.679,38200.0
2019-09-27 11:30:00,89.06,89.12,89.05,89.09,18626.0,78.6702,78.7232,78.6614,78.6967,18626.0
2019-09-27 11:35:00,89.11,89.12,88.57,88.75,123210.0,78.7144,78.7232,78.2374,78.3964,123210.0
2019-09-27 11:40:00,88.75,88.87,88.7,88.72,47117.0,78.3964,78.5024,78.3522,78.3699,47117.0
2019-09-27 11:45:00,88.71,88.81,88.65,88.74,33553.0,78.361,78.4494,78.308,78.3875,33553.0
2019-09-27 11:50:00,88.74,88.77,88.64,88.77,20178.0,78.3875,78.414,78.2992,78.414,20178.0
2019-09-27 11:55:00,88.78,89.04,88.78,88.9,46778.0,78.4229,78.6525,78.4229,78.5289,46778.0
2019-09-27 12:00:00,88.92,88.93,88.83,88.89,30653.0,78.5465,78.5554,78.467,78.52,30653.0
2019-09-27 12:05:00,88.88,88.9,88.78,88.82,13703.0,78.5112,78.5289,78.4229,78.4582,13703.0
2019-09-27 12:10:00,88.83,88.96,88.82,88.88,18257.0,78.467,78.5819,78.4582,78.5112,18257.0
2019-09-27 12:15:00,88.88,88.91,88.68,88.72,26455.0,78.5112,78.5377,78.3345,78.3699,26455.0
2019-09-27 12:20:00,88.71,88.75,88.66,88.69,18210.0,78.361,78.3964,78.3169,78.3434,18210.0
2019-09-27 12:25:00,88.7,88.79,88.67,88.79,15201.0,78.3522,78.4317,78.3257,78.4317,15201.0
2019-09-27 12:30:00,88.78,88.78,88.7,88.7,13655.0,78.4229,78.4229,78.3522,78.3522,13655.0
2019-09-27 12:35:00,88.7,88.75,88.68,88.73,22667.0,78.3522,78.3964,78.3345,78.3787,22667.0
2019-09-27 12:40:00,88.73,88.84,88.73,88.74,24260.0,78.3787,78.4759,78.3787,78.3875,24260.0
2019-09-27 12:45:00,88.73,88.75,88.58,88.59,36605.0,78.3787,78.3964,78.2462,78.255,36605.0
2019-09-27 12:50:00,88.58,88.68,88.56,88.63,18246.0,78.2462,78.3345,78.2285,78.2904,18246.0
2019-09-27 12:55:00,88.62,88.66,88.43,88.43,47921.0,78.2815,78.3169,78.1137,78.1137,47921.0
2019-09-27 13:00:00,88.42,88.45,88.22,88.44,103679.0,78.1049,78.1314,77.9282,78.1225,103679.0
2019-09-27 13:05:00,88.43,88.52,88.37,88.5,22004.0,78.1137,78.1932,78.0607,78.1755,22004.0
2019-09-27 13:10:00,88.49,88.53,88.44,88.49,19827.0,78.1667,78.202,78.1225,78.1667,19827.0
2019-09-27 13:15:00,88.5,88.5,88.42,88.46,24718.0,78.1755,78.1755,78.1049,78.1402,24718.0
2019-09-27 13:20:00,88.45,88.52,88.4,88.41,25699.0,78.1314,78.1932,78.0872,78.096,25699.0
2019-09-27 13:25:00,88.4,88.49,88.38,88.47,31109.0,78.0872,78.1667,78.0695,78.149,31109.0
2019-09-27 13:30:00,88.47,88.48,88.35,88.38,21887.0,78.149,78.1579,78.043,78.0695,21887.0
2019-09-27 13:35:00,88.38,88.43,88.29,88.36,13542.0,78.0695,78.1137,77.99,78.0519,13542.0
2019-09-27 13:40:00,88.36,88.5,88.35,88.42,19225.0,78.0519,78.1755,78.043,78.1049,19225.0
2019-09-27 13:45:00,88.41,88.41,88.31,88.33,38741.0,78.096,78.096,78.0077,78.0254,38741.0
2019-09-27 13:50:00,88.32,88.48,88.27,88.45,52545.0,78.0165,78.1579,77.9724,78.1314,52545.0
2019-09-27 13:55:00,88.46,88.47,88.34,88.35,37739.0,78.1402,78.149,78.0342,78.043,37739.0
2019-09-27 14:00:00,88.35,88.35,88.26,88.34,76005.0,78.043,78.043,77.9635,78.0342,76005.0
2019-09-27 14:05:00,88.33,88.35,88.27,88.27,41201.0,78.0254,78.043,77.9724,77.9724,41201.0
2019-09-27 14:10:00,88.28,88.29,88.18,88.29,53689.0,77.9812,77.99,77.8929,77.99,53689.0
2019-09-27 14:15:00,88.3,88.35,88.23,88.31,33451.0,77.9989,78.043,77.937,78.0077,33451.0
2019-09-27 14:20:00,88.31,88.45,88.28,88.28,84141.0,78.0077,78.1314,77.9812,77.9812,84141.0
2019-09-27 14:25:00,88.29,88.33,88.19,88.24,31204.0,77.99,78.0254,77.9017,77.9459,31204.0
2019-09-27 14:30:00,88.23,88.28,88.21,88.24,38425.0,77.937,77.9812,77.9194,77.9459,38425.0
2019-09-27 14:35:00,88.24,88.3,88.16,88.19,41779.0,77.9459,77.9989,77.8752,77.9017,41779.0
2019-09-27 14:40:00,88.19,88.22,88.06,88.06,32425.0,77.9017,77.9282,77.7869,77.7869,32425.0
2019-09-27 14:45:00,88.07,88.1,87.86,87.86,108007.0,77.7957,77.8222,77.6102,77.6102,108007.0
2019-09-27 14:50:00,87.86,87.92,87.79,87.87,83447.0,77.6102,77.6632,77.5484,77.619,83447.0
2019-09-27 14:55:00,87.88,87.98,87.86,87.91,52676.0,77.6279,77.7162,77.6102,77.6544,52676.0
2019-09-27 15:00:00,87.91,87.97,87.9,87.94,51648.0,77.6544,77.7074,77.6455,77.6809,51648.0
2019-09-27 15:05:00,87.94,87.95,87.81,87.85,60378.0,77.6809,77.6897,77.566,77.6014,60378.0
2019-09-27 15:10:00,87.85,87.88,87.82,87.83,35181.0,77.6014,77.6279,77.5749,77.5837,35181.0
2019-09-27 15:15:00,87.83,88.08,87.82,88.03,78514.0,77.5837,77.8045,77.5749,77.7604,78514.0
2019-09-27 15:20:00,88.03,88.11,88.02,88.11,37376.0,77.7604,77.831,77.7515,77.831,37376.0
2019-09-27 15:25:00,88.11,88.11,87.86,87.86,45346.0,77.831,77.831,77.6102,77.6102,45346.0
2019-09-27 15:30:00,87.85,88.07,87.83,88.07,80496.0,77.6014,77.7957,77.5837,77.7957,80496.0
2019-09-27 15:35:00,88.07,88.14,88.02,88.12,81042.0,77.7957,77.8575,77.7515,77.8399,81042.0
2019-09-27 15:40:00,88.13,88.15,88.04,88.06,97722.0,77.8487,77.8664,77.7692,77.7869,97722.0
2019-09-27 15:45:00,88.07,88.1,88.02,88.06,117524.0,77.7957,77.8222,77.7515,77.7869,117524.0
2019-09-27 15:50:00,88.06,88.31,88.05,88.28,176521.0,77.7869,78.0077,77.778,77.9812,176521.0
2019-09-27 15:55:00,88.28,88.37,88.09,88.36,352231.0,77.9812,78.0607,77.8134,78.0519,352231.0
2019-09-30 09:30:00,88.42,88.44,87.88,88.16,222183.0,78.1049,78.1225,77.6279,77.8752,222183.0
2019-09-30 09:35:00,88.17,88.3,88.08,88.25,67651.0,77.884,77.9989,77.8045,77.9547,67651.0
2019-09-30 09:40:00,88.28,88.54,88.2,88.34,93238.0,77.9812,78.2109,77.9105,78.0342,93238.0
2019-09-30 09:45:00,88.34,88.34,88.19,88.3,56231.0,78.0342,78.0342,77.9017,77.9989,56231.0
2019-09-30 09:50:00,88.3,88.56,88.28,88.39,64422.0,77.9989,78.2285,77.9812,78.0784,64422.0
2019-09-30 09:55:00,88.4,88.4,88.15,88.15,51305.0,78.0872,78.0872,77.8664,77.8664,51305.0
2019-09-30 10:00:00,88.14,88.31,88.12,88.19,70903.0,77.8575,78.0077,77.8399,77.9017,70903.0
2019-09-30 10:05:00,88.18,88.19,88.02,88.02,47456.0,77.8929,77.9017,77.7515,77.7515,47456.0
2019-09-30 10:10:00,88.02,88.18,87.95,88.16,69196.0,77.7515,77.8929,77.6897,77.8752,69196.0
2019-09-30 10:15:00,88.17,88.24,87.93,87.94,58047.0,77.884,77.9459,77.672,77.6809,58047.0
2019-09-30 10:20:00,87.94,87.96,87.78,87.81,58255.0,77.6809,77.6985,77.5395,77.566,58255.0
2019-09-30 10:25:00,87.8,87.85,87.72,87.83,74003.0,77.5572,77.6014,77.4865,77.5837,74003.0
2019-09-30 10:30:00,87.83,87.87,87.77,87.84,75211.0,77.5837,77.619,77.5307,77.5925,75211.0
2019-09-30 10:35:00,87.84,87.87,87.66,87.73,76550.0,77.5925,77.619,77.4335,77.4954,76550.0
2019-09-30 10:40:00,87.73,87.94,87.69,87.69,75711.0,77.4954,77.6809,77.46,77.46,75711.0
2019-09-30 10:45:00,87.69,87.9,87.61,87.84,62099.0,77.46,77.6455,77.3894,77.5925,62099.0
2019-09-30 10:50:00,87.84,87.98,87.81,87.92,55548.0,77.5925,77.7162,77.566,77.6632,55548.0
2019-09-30 10:55:00,87.92,88.06,87.82,88.05,53543.0,77.6632,77.7869,77.5749,77.778,53543.0
2019-09-30 11:00:00,88.06,88.11,88.01,88.02,35367.0,77.7869,77.831,77.7427,77.7515,35367.0
2019-09-30 11:05:00,88.01,88.03,87.92,87.96,31739.0,77.7427,77.7604,77.6632,77.6985,31739.0
2019-09-30 11:10:00,87.96,88.06,87.94,88.06,25377.0,77.6985,77.7869,77.6809,77.7869,25377.0
2019-09-30 11:15:00,88.06,88.11,88.05,88.08,37623.0,77.7869,77.831,77.778,77.8045,37623.0
2019-09-30 11:20:00,88.07,88.16,88.06,88.12,30301.0,77.7957,77.8752,77.7869,77.8399,30301.0
2019-09-30 11:25:00,88.11,88.2,88.11,88.16,53247.0,77.831,77.9105,77.831,77.8752,53247.0
2019-09-30 11:30:00,88.16,88.2,88.1,88.19,48230.0,77.8752,77.9105,77.8222,77.9017,48230.0
2019-09-30 11:35:00,88.18,88.3,88.17,88.22,33948.0,77.8929,77.9989,77.884,77.9282,33948.0
2019-09-30 11:40:00,88.24,88.33,88.22,88.26,30495.0,77.9459,78.0254,77.9282,77.9635,30495.0
2019-09-30 11:45:00,88.27,88.37,88.26,88.31,24711.0,77.9724,78.0607,77.9635,78.0077,24711.0
2019-09-30 11:50:00,88.31,88.34,88.3,88.31,18609.0,78.0077,78.0342,77.9989,78.0077,18609.0
2019-09-30 11:55:00,88.31,88.42,88.22,88.24,63982.0,78.0077,78.1049,77.9282,77.9459,63982.0
2019-09-30 12:00:00,88.25,88.27,88.19,88.27,36091.0,77.9547,77.9724,77.9017,77.9724,36091.0
2019-09-30 12:05:00,88.28,88.28,88.19,88.25,44764.0,77.9812,77.9812,77.9017,77.9547,44764.0
2019-09-30 12:10:00,88.25,88.26,88.18,88.2,121065.0,77.9547,77.9635,77.8929,77.9105,121065.0
2019-09-30 12:15:00,88.21,88.21,88.16,88.21,44287.0,77.9194,77.9194,77.8752,77.9194,44287.0
2019-09-30 12:20:00,88.22,88.25,88.13,88.16,50455.0,77.9282,77.9547,77.8487,77.8752,50455.0
2019-09-30 12:25:00,88.16,88.22,88.13,88.15,35417.0,77.8752,77.9282,77.8487,77.8664,35417.0
2019-09-30 12:30:00,88.17,88.23,88.16,88.17,17840.0,77.884,77.937,77.8752,77.884,17840.0
2019-09-30 12:35:00,88.16,88.21,88.11,88.12,34781.0,77.8752,77.9194,77.831,77.8399,34781.0
2019-09-30 12:40:00,88.13,88.21,88.08,88.2,36409.0,77.8487,77.9194,77.8045,77.9105,36409.0
2019-09-30 12:45:00,88.21,88.26,88.19,88.26,46010.0,77.9194,77.9635,77.9017,77.9635,46010.0
2019-09-30 12:50:00,88.27,88.28,88.19,88.21,22250.0,77.9724,77.9812,77.9017,77.9194,22250.0
2019-09-30 12:55:00,88.2,88.23,88.1,88.13,66949.0,77.9105,77.937,77.8222,77.8487,66949.0
2019-09-30 13:00:00,88.13,88.22,88.12,88.17,55527.0,77.8487,77.9282,77.8399,77.884,55527.0
2019-09-30 13:05:00,88.17,88.19,88.15,88.19,14421.0,77.884,77.9017,77.8664,77.9017,14421.0
2019-09-30 13:10:00,88.18,88.23,88.17,88.22,43871.0,77.8929,77.937,77.884,77.9282,43871.0
2019-09-30 13:15:00,88.23,88.23,88.18,88.2,62571.0,77.937,77.937,77.8929,77.9105,62571.0
2019-09-30 13:20:00,88.2,88.27,88.2,88.2,38015.0,77.9105,77.9724,77.9105,77.9105,38015.0
2019-09-30 13:25:00,88.2,88.21,88.13,88.16,36568.0,77.9105,77.9194,77.8487,77.8752,36568.0
2019-09-30 13:30:00,88.17,88.2,88.13,88.2,27367.0,77.884,77.9105,77.8487,77.9105,27367.0
2019-09-30 13:35:00,88.19,88.2,88.11,88.16,28880.0,77.9017,77.9105,77.831,77.8752,28880.0
2019-09-30 13:40:00,88.15,88.16,88.1,88.11,27141.0,77.8664,77.8752,77.8222,77.831,27141.0
2019-09-30 13:45:00,88.1,88.19,88.07,88.19,29769.0,77.8222,77.9017,77.7957,77.9017,29769.0
2019-09-30 13:50:00,88.2,88.22,88.15,88.16,22729.0,77.9105,77.9282,77.8664,77.8752,22729.0
2019-09-30 13:55:00,88.15,88.23,88.15,88.22,42538.0,77.8664,77.937,77.8664,77.9282,42538.0
2019-09-30 14:00:00,88.22,88.34,88.21,88.27,57122.0,77.9282,78.0342,77.9194,77.9724,57122.0
2019-09-30 14:05:00,88.26,88.26,88.17,88.17,59011.0,77.9635,77.9635,77.884,77.884,59011.0
2019-09-30 14:10:00,88.18,88.37,88.16,88.36,62797.0,77.8929,78.0607,77.8752,78.0519,62797.0
2019-09-30 14:15:00,88.36,88.53,88.35,88.53,47943.0,78.0519,78.202,78.043,78.202,47943.0
2019-09-30 14:20:00,88.53,88.54,88.47,88.51,29359.0,78.202,78.2109,78.149,78.1844,29359.0
2019-09-30 14:25:00,88.51,88.52,88.46,88.52,21638.0,78.1844,78.1932,78.1402,78.1932,21638.0
2019-09-30 14:30:00,88.52,88.52,88.41,88.44,24094.0,78.1932,78.1932,78.096,78.1225,24094.0
2019-09-30 14:35:00,88.43,88.44,88.39,88.39,30531.0,78.1137,78.1225,78.0784,78.0784,30531.0
2019-09-30 14:40:00,88.39,88.55,88.38,88.53,41166.0,78.0784,78.2197,78.0695,78.202,41166.0
2019-09-30 14:45:00,88.53,88.53,88.45,88.48,18353.0,78.202,78.202,78.1314,78.1579,18353.0
2019-09-30 14:50:00,88.48,88.49,88.38,88.44,21382.0,78.1579,78.1667,78.0695,78.1225,21382.0
2019-09-30 14:55:00,88.43,88.43,88.37,88.37,41658.0,78.1137,78.1137,78.0607,78.0607,41658.0
2019-09-30 15:00:00,88.38,88.43,88.34,88.34,28489.0,78.0695,78.1137,78.0342,78.0342,28489.0
2019-09-30 15:05:00,88.34,88.39,88.31,88.38,26310.0,78.0342,78.0784,78.0077,78.0695,26310.0
2019-09-30 15:10:00,88.38,88.38,88.3,88.35,33178.0,78.0695,78.0695,77.9989,78.043,33178.0
2019-09-30 15:15:00,88.36,88.4,88.36,88.38,25806.0,78.0519,78.0872,78.0519,78.0695,25806.0
2019-09-30 15:20:00,88.38,88.43,88.35,88.42,32945.0,78.0695,78.1137,78.043,78.1049,32945.0
2019-09-30 15:25:00,88.42,88.44,88.37,88.38,34249.0,78.1049,78.1225,78.0607,78.0695,34249.0
2019-09-30 15:30:00,88.37,88.37,88.18,88.2,67008.0,78.0607,78.0607,77.8929,77.9105,67008.0
2019-09-30 15:35:00,88.2,88.21,88.11,88.15,107181.0,77.9105,77.9194,77.831,77.8664,107181.0
2019-09-30 15:40:00,88.15,88.34,88.08,88.34,97845.0,77.8664,78.0342,77.8045,78.0342,97845.0
2019-09-30 15:45:00,88.34,88.34,88.14,88.22,86701.0,78.0342,78.0342,77.8575,77.9282,86701.0
2019-09-30 15:50:00,88.21,88.34,88.21,88.25,99285.0,77.9194,78.0342,77.9194,77.9547,99285.0
2019-09-30 15:55:00,88.25,88.47,88.24,88.43,526183.0,77.9547,78.149,77.9459,78.1137,526183.0
2019-10-01 09:30:00,88.61,88.9,88.33,88.64,194326.0,78.2727,78.5289,78.0254,78.2992,194326.0
2019-10-01 09:35:00,88.65,88.78,88.52,88.6,31483.0,78.308,78.4229,78.1932,78.2639,31483.0
2019-10-01 09:40:00,88.59,88.64,88.17,88.17,67470.0,78.255,78.2992,77.884,77.884,67470.0
2019-10-01 09:45:00,88.2,88.32,88.1,88.12,43682.0,77.9105,78.0165,77.8222,77.8399,43682.0
2019-10-01 09:50:00,88.14,88.26,88.07,88.1,53149.0,77.8575,77.9635,77.7957,77.8222,53149.0
2019-10-01 09:55:00,88.08,88.23,87.94,88.21,47210.0,77.8045,77.937,77.6809,77.9194,47210.0
2019-10-01 10:00:00,88.19,88.25,87.91,87.93,92237.0,77.9017,77.9547,77.6544,77.672,92237.0
2019-10-01 10:05:00,87.92,87.92,87.44,87.52,86683.0,77.6632,77.6632,77.2392,77.3099,86683.0
2019-10-01 10:10:00,87.52,87.77,87.47,87.53,57179.0,77.3099,77.5307,77.2657,77.3187,57179.0
2019-10-01 10:15:00,87.5,87.66,87.48,87.56,55741.0,77.2922,77.4335,77.2745,77.3452,55741.0
2019-10-01 10:20:00,87.55,87.68,87.48,87.68,47109.0,77.3364,77.4512,77.2745,77.4512,47109.0
2019-10-01 10:25:00,87.67,87.73,87.6,87.65,63268.0,77.4424,77.4954,77.3805,77.4247,63268.0
2019-10-01 10:30:00,87.65,87.69,87.57,87.67,46928.0,77.4247,77.46,77.354,77.4424,46928.0
2019-10-01 10:35:00,87.67,87.68,87.46,87.62,64498.0,77.4424,77.4512,77.2569,77.3982,64498.0
2019-10-01 10:40:00,87.62,87.69,87.51,87.56,51647.0,77.3982,77.46,77.301,77.3452,51647.0
2019-10-01 10:45:00,87.56,87.67,87.56,87.66,36374.0,77.3452,77.4424,77.3452,77.4335,36374.0
2019-10-01 10:50:00,87.65,87.81,87.61,87.77,53392.0,77.4247,77.566,77.3894,77.5307,53392.0
2019-10-01 10:55:00,87.78,87.8,87.64,87.64,52072.0,77.5395,77.5572,77.4159,77.4159,52072.0
2019-10-01 11:00:00,87.64,87.64,87.38,87.39,74195.0,77.4159,77.4159,77.1862,77.195,74195.0
2019-10-01 11:05:00,87.4,87.54,87.29,87.54,57907.0,77.2039,77.3275,77.1067,77.3275,57907.0
2019-10-01 11:10:00,87.53,87.55,87.36,87.38,35717.0,77.3187,77.3364,77.1685,77.1862,35717.0
2019-10-01 11:15:00,87.37,87.45,87.3,87.36,53733.0,77.1774,77.248,77.1155,77.1685,53733.0
2019-10-01 11:20:00,87.35,87.55,87.33,87.54,43571.0,77.1597,77.3364,77.142,77.3275,43571.0
2019-10-01 11:25:00,87.52,87.57,87.49,87.52,23875.0,77.3099,77.354,77.2834,77.3099,23875.0
2019-10-01 11:30:00,87.53,87.56,87.38,87.39,30697.0,77.3187,77.3452,77.1862,77.195,30697.0
2019-10-01 11:35:00,87.38,87.4,87.28,87.3,36426.0,77.1862,77.2039,77.0979,77.1155,36426.0
2019-10-01 11:40:00,87.29,87.38,87.25,87.37,84537.0,77.1067,77.1862,77.0714,77.1774,84537.0
2019-10-01 11:45:00,87.37,87.37,87.11,87.15,93198.0,77.1774,77.1774,76.9477,76.983,93198.0
2019-10-01 11:50:00,87.15,87.29,87.13,87.18,62347.0,76.983,77.1067,76.9654,77.0095,62347.0
2019-10-01 11:55:00,87.19,87.29,87.15,87.2,36719.0,77.0184,77.1067,76.983,77.0272,36719.0
2019-10-01 12:00:00,87.2,87.22,87.06,87.06,31398.0,77.0272,77.0449,76.9035,76.9035,31398.0
2019-10-01 12:05:00,87.06,87.12,86.93,87.08,88977.0,76.9035,76.9565,76.7887,76.9212,88977.0
2019-10-01 12:10:00,87.07,87.07,86.94,86.98,88707.0,76.9124,76.9124,76.7975,76.8329,88707.0
2019-10-01 12:15:00,86.97,87.14,86.95,87.02,39289.0,76.824,76.9742,76.8064,76.8682,39289.0
2019-10-01 12:20:00,87.03,87.1,86.94,86.96,37068.0,76.877,76.9389,76.7975,76.8152,37068.0
2019-10-01 12:25:00,86.96,87.19,86.95,87.19,43676.0,76.8152,77.0184,76.8064,77.0184,43676.0
2019-10-01 12:30:00,87.2,87.25,87.07,87.08,57915.0,77.0272,77.0714,76.9124,76.9212,57915.0
2019-10-01 12:35:00,87.07,87.18,87.05,87.13,39157.0,76.9124,77.0095,76.8947,76.9654,39157.0
2019-10-01 12:40:00,87.13,87.25,87.12,87.22,32210.0,76.9654,77.0714,76.9565,77.0449,32210.0
2019-10-01 12:45:00,87.23,87.26,87.21,87.23,17511.0,77.0537,77.0802,77.036,77.0537,17511.0
2019-10-01 12:50:00,87.24,87.29,87.2,87.2,51634.0,77.0625,77.1067,77.0272,77.0272,51634.0
2019-10-01 12:55:00,87.2,87.25,87.16,87.16,33016.0,77.0272,77.0714,76.9919,76.9919,33016.0
2019-10-01 13:00:00,87.15,87.18,87.11,87.15,29361.0,76.983,77.0095,76.9477,76.983,29361.0
2019-10-01 13:05:00,87.15,87.16,87.0,87.02,39975.0,76.983,76.9919,76.8505,76.8682,39975.0
2019-10-01 13:10:00,87.02,87.06,86.96,87.02,25460.0,76.8682,76.9035,76.8152,76.8682,25460.0
2019-10-01 13:15:00,87.02,87.04,86.99,87.02,26712.0,76.8682,76.8859,76.8417,76.8682,26712.0
2019-10-01 13:20:00,87.01,87.04,86.92,86.95,32061.0,76.8594,76.8859,76.7799,76.8064,32061.0
2019-10-01 13:25:00,86.94,86.95,86.83,86.84,39023.0,76.7975,76.8064,76.7004,76.7092,39023.0
2019-10-01 13:30:00,86.84,86.85,86.72,86.73,58404.0,76.7092,76.718,76.6032,76.612,58404.0
2019-10-01 13:35:00,86.73,86.83,86.73,86.8,56612.0,76.612,76.7004,76.612,76.6739,56612.0
2019-10-01 13:40:00,86.8,86.87,86.8,86.83,23471.0,76.6739,76.7357,76.6739,76.7004,23471.0
2019-10-01 13:45:00,86.83,86.89,86.77,86.88,30507.0,76.7004,76.7534,76.6474,76.7445,30507.0
2019-10-01 13:50:00,86.88,86.89,86.77,86.78,48846.0,76.7445,76.7534,76.6474,76.6562,48846.0
2019-10-01 13:55:00,86.79,86.89,86.77,86.87,27534.0,76.665,76.7534,76.6474,76.7357,27534.0
2019-10-01 14:00:00,86.87,87.06,86.83,87.03,81334.0,76.7357,76.9035,76.7004,76.877,81334.0
2019-10-01 14:05:00,87.03,87.11,87.01,87.01,147498.0,76.877,76.9477,76.8594,76.8594,147498.0
2019-10-01 14:10:00,87.02,87.08,86.91,87.06,39771.0,76.8682,76.9212,76.771,76.9035,39771.0
2019-10-01 14:15:00,87.07,87.07,86.98,87.03,28899.0,76.9124,76.9124,76.8329,76.877,28899.0
2019-10-01 14:20:00,87.03,87.08,86.97,87.01,35570.0,76.877,76.9212,76.824,76.8594,35570.0
2019-10-01 14:25:00,87.01,87.02,86.8,86.83,38102.0,76.8594,76.8682,76.6739,76.7004,38102.0
2019-10-01 14:30:00,86.82,87.0,86.8,87.0,65949.0,76.6915,76.8505,76.6739,76.8505,65949.0
2019-10-01 14:35:00,87.01,87.01,86.8,86.8,36126.0,76.8594,76.8594,76.6739,76.6739,36126.0
2019-10-01 14:40:00,86.8,86.88,86.79,86.83,51829.0,76.6739,76.7445,76.665,76.7004,51829.0
2019-10-01 14:45:00,86.83,86.83,86.76,86.79,72108.0,76.7004,76.7004,76.6385,76.665,72108.0
2019-10-01 14:50:00,86.8,86.84,86.77,86.8,36776.0,76.6739,76.7092,76.6474,76.6739,36776.0
2019-10-01 14:55:00,86.8,86.81,86.75,86.78,46643.0,76.6739,76.6827,76.6297,76.6562,46643.0
2019-10-01 15:00:00,86.78,86.88,86.76,86.87,49266.0,76.6562,76.7445,76.6385,76.7357,49266.0
2019-10-01 15:05:00,86.86,87.07,86.84,86.98,70634.0,76.7269,76.9124,76.7092,76.8329,70634.0
2019-10-01 15:10:00,86.97,86.98,86.84,86.88,52521.0,76.824,76.8329,76.7092,76.7445,52521.0
2019-10-01 15:15:00,86.88,86.91,86.85,86.87,54196.0,76.7445,76.771,76.718,76.7357,54196.0
2019-10-01 15:20:00,86.87,86.91,86.84,86.9,62262.0,76.7357,76.771,76.7092,76.7622,62262.0
2019-10-01 15:25:00,86.91,86.98,86.89,86.93,71826.0,76.771,76.8329,76.7534,76.7887,71826.0
2019-10-01 15:30:00,86.92,86.92,86.81,86.83,78696.0,76.7799,76.7799,76.6827,76.7004,78696.0
2019-10-01 15:35:00,86.83,86.86,86.66,86.67,101553.0,76.7004,76.7269,76.5502,76.559,101553.0
2019-10-01 15:40:00,86.67,86.71,86.56,86.71,98963.0,76.559,76.5943,76.4618,76.5943,98963.0
2019-10-01 15:45:00,86.7,86.71,86.5,86.54,165117.0,76.5855,76.5943,76.4088,76.4442,165117.0
2019-10-01 15:50:00,86.55,86.6,86.49,86.52,314031.0,76.453,76.4972,76.4,76.4265,314031.0
2019-10-01 15:55:00,86.51,86.58,86.45,86.52,338038.0,76.4177,76.4795,76.3647,76.4265,338038.0
2019-10-02 09:30:00,85.95,86.01,85.21,85.78,346474.0,75.923,75.976,75.2693,75.7728,346474.0
2019-10-02 09:35:00,85.76,85.92,85.57,85.67,136068.0,75.7552,75.8965,75.5873,75.6757,136068.0
2019-10-02 09:40:00,85.67,85.99,85.52,85.55,181562.0,75.6757,75.9583,75.5432,75.5697,181562.0
2019-10-02 09:45:00,85.53,85.73,85.47,85.49,94585.0,75.552,75.7287,75.499,75.5167,94585.0
2019-10-02 09:50:00,85.48,85.53,85.23,85.33,127672.0,75.5078,75.552,75.287,75.3753,127672.0
2019-10-02 09:55:00,85.32,85.34,84.8,85.22,276401.0,75.3665,75.3842,74.9072,75.2782,276401.0
2019-10-02 10:00:00,85.2,85.23,84.89,84.95,185330.0,75.2605,75.287,74.9867,75.0397,185330.0
2019-10-02 10:05:00,84.95,85.11,84.85,85.07,166931.0,75.0397,75.181,74.9513,75.1457,166931.0
2019-10-02 10:10:00,85.08,85.34,84.94,85.29,96708.0,75.1545,75.3842,75.0308,75.34,96708.0
2019-10-02 10:15:00,85.27,85.41,85.27,85.31,118124.0,75.3223,75.446,75.3223,75.3577,118124.0
2019-10-02 10:20:00,85.3,85.36,85.2,85.25,54746.0,75.3488,75.4018,75.2605,75.3047,54746.0
2019-10-02 10:25:00,85.25,85.26,85.06,85.15,76163.0,75.3047,75.3135,75.1368,75.2163,76163.0
2019-10-02 10:30:00,85.15,85.18,84.97,85.1,92040.0,75.2163,75.2428,75.0573,75.1722,92040.0
2019-10-02 10:35:00,85.11,85.22,84.98,85.06,94320.0,75.181,75.2782,75.0662,75.1368,94320.0
2019-10-02 10:40:00,85.07,85.08,84.84,85.03,69166.0,75.1457,75.1545,74.9425,75.1103,69166.0
2019-10-02 10:45:00,85.03,85.11,84.82,84.87,161754.0,75.1103,75.181,74.9248,74.969,161754.0
2019-10-02 10:50:00,84.87,84.99,84.67,84.98,116573.0,74.969,75.075,74.7923,75.0662,116573.0
2019-10-02 10:55:00,84.97,85.15,84.95,84.98,79365.0,75.0573,75.2163,75.0397,75.0662,79365.0
2019-10-02 11:00:00,84.98,85.05,84.93,85.02,93508.0,75.0662,75.128,75.022,75.1015,93508.0
2019-10-02 11:05:00,85.03,85.32,84.95,85.23,82535.0,75.1103,75.3665,75.0397,75.287,82535.0
2019-10-02 11:10:00,85.22,85.23,85.08,85.14,73656.0,75.2782,75.287,75.1545,75.2075,73656.0
2019-10-02 11:15:00,85.14,85.19,85.0,85.11,76112.0,75.2075,75.2517,75.0838,75.181,76112.0
2019-10-02 11:20:00,85.11,85.13,84.98,85.04,43854.0,75.181,75.1987,75.0662,75.1192,43854.0
2019-10-02 11:25:00,85.03,85.05,84.88,84.96,72357.0,75.1103,75.128,74.9778,75.0485,72357.0
2019-10-02 11:30:00,84.95,84.98,84.81,84.86,96403.0,75.0397,75.0662,74.916,74.9602,96403.0
2019-10-02 11:35:00,84.88,84.92,84.83,84.91,65695.0,74.9778,75.0132,74.9337,75.0043,65695.0
2019-10-02 11:40:00,84.91,85.06,84.9,85.06,75283.0,75.0043,75.1368,74.9955,75.1368,75283.0
2019-10-02 11:45:00,85.06,85.1,84.96,84.99,44940.0,75.1368,75.1722,75.0485,75.075,44940.0
2019-10-02 11:50:00,85.0,85.18,84.99,85.17,58538.0,75.0838,75.2428,75.075,75.234,58538.0
2019-10-02 11:55:00,85.17,85.29,85.17,85.26,47115.0,75.234,75.34,75.234,75.3135,47115.0
2019-10-02 12:00:00,85.25,85.26,85.03,85.03,48134.0,75.3047,75.3135,75.1103,75.1103,48134.0
2019-10-02 12:05:00,85.04,85.11,85.0,85.05,38492.0,75.1192,75.181,75.0838,75.128,38492.0
2019-10-02 12:10:00,85.05,85.06,84.93,84.96,54386.0,75.128,75.1368,75.022,75.0485,54386.0
2019-10-02 12:15:00,84.96,85.02,84.92,84.98,37138.0,75.0485,75.1015,75.0132,75.0662,37138.0
2019-10-02 12:20:00,84.98,84.99,84.94,84.96,37280.0,75.0662,75.075,75.0308,75.0485,37280.0
2019-10-02 12:25:00,84.96,84.99,84.94,84.97,32910.0,75.0485,75.075,75.0308,75.0573,32910.0
2019-10-02 12:30:00,84.97,84.97,84.89,84.89,29942.0,75.0573,75.0573,74.9867,74.9867,29942.0
2019-10-02 12:35:00,84.89,84.89,84.74,84.79,56679.0,74.9867,74.9867,74.8542,74.8983,56679.0
2019-10-02 12:40:00,84.78,84.79,84.66,84.76,64421.0,74.8895,74.8983,74.7835,74.8718,64421.0
2019-10-02 12:45:00,84.76,84.77,84.59,84.7,68751.0,74.8718,74.8807,74.7217,74.8188,68751.0
2019-10-02 12:50:00,84.71,84.71,84.61,84.61,41250.0,74.8277,74.8277,74.7393,74.7393,41250.0
2019-10-02 12:55:00,84.61,84.68,84.59,84.66,48330.0,74.7393,74.8012,74.7217,74.7835,48330.0
2019-10-02 13:00:00,84.65,84.72,84.6,84.68,52349.0,74.7747,74.8365,74.7305,74.8012,52349.0
2019-10-02 13:05:00,84.68,84.79,84.67,84.78,61260.0,74.8012,74.8983,74.7923,74.8895,61260.0
2019-10-02 13:10:00,84.78,84.85,84.76,84.79,51604.0,74.8895,74.9513,74.8718,74.8983,51604.0
2019-10-02 13:15:00,84.79,84.81,84.65,84.66,39281.0,74.8983,74.916,74.7747,74.7835,39281.0
2019-10-02 13:20:00,84.66,84.69,84.53,84.54,51630.0,74.7835,74.81,74.6687,74.6775,51630.0
2019-10-02 13:25:00,84.54,84.73,84.54,84.7,59109.0,74.6775,74.8453,74.6775,74.8188,59109.0
2019-10-02 13:30:00,84.7,84.73,84.59,84.61,53088.0,74.8188,74.8453,74.7217,74.7393,53088.0
2019-10-02 13:35:00,84.61,84.67,84.54,84.62,44329.0,74.7393,74.7923,74.6775,74.7482,44329.0
2019-10-02 13:40:00,84.62,84.66,84.58,84.6,46483.0,74.7482,74.7835,74.7128,74.7305,46483.0
2019-10-02 13:45:00,84.59,84.61,84.49,84.51,80979.0,74.7217,74.7393,74.6333,74.651,80979.0
2019-10-02 13:50:00,84.51,84.53,84.45,84.51,51229.0,74.651,74.6687,74.598,74.651,51229.0
2019-10-02 13:55:00,84.51,84.59,84.5,84.53,50839.0,74.651,74.7217,74.6422,74.6687,50839.0
2019-10-02 14:00:00,84.52,84.59,84.46,84.55,84493.0,74.6598,74.7217,74.6068,74.6863,84493.0
2019-10-02 14:05:00,84.55,84.56,84.44,84.44,53975.0,74.6863,74.6952,74.5892,74.5892,53975.0
2019-10-02 14:10:00,84.45,84.56,84.43,84.54,61814.0,74.598,74.6952,74.5803,74.6775,61814.0
2019-10-02 14:15:00,84.54,84.58,84.45,84.45,48761.0,74.6775,74.7128,74.598,74.598,48761.0
2019-10-02 14:20:00,84.46,84.5,84.32,84.44,69672.0,74.6068,74.6422,74.4832,74.5892,69672.0
2019-10-02 14:25:00,84.45,84.46,84.34,84.38,47591.0,74.598,74.6068,74.5008,74.5362,47591.0
2019-10-02 14:30:00,84.39,84.42,84.33,84.42,120255.0,74.545,74.5715,74.492,74.5715,120255.0
2019-10-02 14:35:00,84.42,84.53,84.39,84.53,93446.0,74.5715,74.6687,74.545,74.6687,93446.0
2019-10-02 14:40:00,84.53,84.58,84.53,84.56,81695.0,74.6687,74.7128,74.6687,74.6952,81695.0
2019-10-02 14:45:00,84.56,84.74,84.55,84.69,87843.0,74.6952,74.8542,74.6863,74.81,87843.0
2019-10-02 14:50:00,84.69,84.74,84.62,84.66,59311.0,74.81,74.8542,74.7482,74.7835,59311.0
2019-10-02 14:55:00,84.66,84.75,84.65,84.69,46499.0,74.7835,74.863,74.7747,74.81,46499.0
2019-10-02 15:00:00,84.7,84.72,84.55,84.56,57223.0,74.8188,74.8365,74.6863,74.6952,57223.0
2019-10-02 15:05:00,84.56,84.58,84.4,84.46,73354.0,74.6952,74.7128,74.5538,74.6068,73354.0
2019-10-02 15:10:00,84.47,84.59,84.46,84.56,77438.0,74.6157,74.7217,74.6068,74.6952,77438.0
2019-10-02 15:15:00,84.56,84.6,84.54,84.57,78369.0,74.6952,74.7305,74.6775,74.704,78369.0
2019-10-02 15:20:00,84.57,84.69,84.55,84.62,91972.0,74.704,74.81,74.6863,74.7482,91972.0
2019-10-02 15:25:00,84.62,84.64,84.45,84.46,65669.0,74.7482,74.7658,74.598,74.6068,65669.0
2019-10-02 15:30:00,84.46,84.53,84.39,84.5,96903.0,74.6068,74.6687,74.545,74.6422,96903.0
2019-10-02 15:35:00,84.49,84.53,84.44,84.45,100596.0,74.6333,74.6687,74.5892,74.598,100596.0
2019-10-02 15:40:00,84.45,84.48,84.39,84.43,161303.0,74.598,74.6245,74.545,74.5803,161303.0
2019-10-02 15:45:00,84.44,84.46,84.22,84.26,227595.0,74.5892,74.6068,74.3948,74.4302,227595.0
2019-10-02 15:50:00,84.26,84.37,84.18,84.37,285337.0,74.4302,74.5273,74.3595,74.5273,285337.0
2019-10-02 15:55:00,84.36,84.37,84.16,84.33,569603.0,74.5185,74.5273,74.3418,74.492,569603.0
2019-10-03 09:30:00,84.3,84.6,83.93,84.59,231858.0,74.4655,74.7305,74.1387,74.7217,231858.0
2019-10-03 09:35:00,84.59,84.75,84.38,84.53,112877.0,74.7217,74.863,74.5362,74.6687,112877.0
2019-10-03 09:40:00,84.52,84.64,84.42,84.47,70708.0,74.6598,74.7658,74.5715,74.6157,70708.0
2019-10-03 09:45:00,84.49,84.73,84.48,84.51,85342.0,74.6333,74.8453,74.6245,74.651,85342.0
2019-10-03 09:50:00,84.52,84.74,84.47,84.69,69901.0,74.6598,74.8542,74.6157,74.81,69901.0
2019-10-03 09:55:00,84.68,84.91,84.64,84.83,86476.0,74.8012,75.0043,74.7658,74.9337,86476.0
2019-10-03 10:00:00,84.82,84.83,84.0,84.08,155363.0,74.9248,74.9337,74.2005,74.2712,155363.0
2019-10-03 10:05:00,84.08,84.08,83.61,83.71,106090.0,74.2712,74.2712,73.856,73.9443,106090.0
2019-10-03 10:10:00,83.72,83.9,83.68,83.84,124023.0,73.9532,74.1122,73.9178,74.0592,124023.0
2019-10-03 10:15:00,83.84,83.92,83.76,83.82,60051.0,74.0592,74.1298,73.9885,74.0415,60051.0
2019-10-03 10:20:00,83.81,84.01,83.79,83.93,99532.0,74.0327,74.2093,74.015,74.1387,99532.0
2019-10-03 10:25:00,83.94,84.31,83.94,84.17,89985.0,74.1475,74.4743,74.1475,74.3507,89985.0
2019-10-03 10:30:00,84.15,84.19,84.0,84.04,61638.0,74.333,74.3683,74.2005,74.2358,61638.0
2019-10-03 10:35:00,84.05,84.31,84.01,84.28,55703.0,74.2447,74.4743,74.2093,74.4478,55703.0
2019-10-03 10:40:00,84.27,84.3,84.17,84.18,43148.0,74.439,74.4655,74.3507,74.3595,43148.0
2019-10-03 10:45:00,84.2,84.32,84.03,84.03,42348.0,74.3772,74.4832,74.227,74.227,42348.0
2019-10-03 10:50:00,84.04,84.07,83.86,83.89,29960.0,74.2358,74.2623,74.0768,74.1033,29960.0
2019-10-03 10:55:00,83.88,84.0,83.8,83.92,51136.0,74.0945,74.2005,74.0238,74.1298,51136.0
2019-10-03 11:00:00,83.91,84.16,83.85,84.09,57456.0,74.121,74.3418,74.068,74.28,57456.0
2019-10-03 11:05:00,84.11,84.34,84.04,84.27,70679.0,74.2977,74.5008,74.2358,74.439,70679.0
2019-10-03 11:10:00,84.28,84.47,84.14,84.45,44539.0,74.4478,74.6157,74.3242,74.598,44539.0
2019-10-03 11:15:00,84.46,84.69,84.38,84.67,116996.0,74.6068,74.81,74.5362,74.7923,116996.0
2019-10-03 11:20:00,84.68,84.71,84.51,84.54,77256.0,74.8012,74.8277,74.651,74.6775,77256.0
2019-10-03 11:25:00,84.54,84.54,84.44,84.46,39148.0,74.6775,74.6775,74.5892,74.6068,39148.0
2019-10-03 11:30:00,84.47,84.47,84.33,84.34,22438.0,74.6157,74.6157,74.492,74.5008,22438.0
2019-10-03 11:35:00,84.33,84.41,84.31,84.35,32295.0,74.492,74.5627,74.4743,74.5097,32295.0
2019-10-03 11:40:00,84.34,84.41,84.27,84.4,47001.0,74.5008,74.5627,74.439,74.5538,47001.0
2019-10-03 11:45:00,84.4,84.4,84.18,84.24,33960.0,74.5538,74.5538,74.3595,74.4125,33960.0
2019-10-03 11:50:00,84.24,84.28,84.21,84.26,20037.0,74.4125,74.4478,74.386,74.4302,20037.0
2019-10-03 11:55:00,84.27,84.29,84.17,84.22,43977.0,74.439,74.4567,74.3507,74.3948,43977.0
2019-10-03 12:00:00,84.25,84.3,84.11,84.12,34357.0,74.4213,74.4655,74.2977,74.3065,34357.0
2019-10-03 12:05:00,84.14,84.27,84.14,84.26,41042.0,74.3242,74.439,74.3242,74.4302,41042.0
2019-10-03 12:10:00,84.27,84.34,84.23,84.31,19130.0,74.439,74.5008,74.4037,74.4743,19130.0
2019-10-03 12:15:00,84.31,84.32,84.09,84.1,26283.0,74.4743,74.4832,74.28,74.2888,26283.0
2019-10-03 12:20:00,84.11,84.22,84.06,84.21,20202.0,74.2977,74.3948,74.2535,74.386,20202.0
2019-10-03 12:25:00,84.2,84.35,84.2,84.27,30513.0,74.3772,74.5097,74.3772,74.439,30513.0
2019-10-03 12:30:00,84.27,84.36,84.26,84.29,30610.0,74.439,74.5185,74.4302,74.4567,30610.0
2019-10-03 12:35:00,84.3,84.37,84.27,84.37,28879.0,74.4655,74.5273,74.439,74.5273,28879.0
2019-10-03 12:40:00,84.36,84.44,84.34,84.39,27422.0,74.5185,74.5892,74.5008,74.545,27422.0
2019-10-03 12:45:00,84.39,84.47,84.37,84.45,36668.0,74.545,74.6157,74.5273,74.598,36668.0
2019-10-03 12:50:00,84.44,84.47,84.38,84.4,18483.0,74.5892,74.6157,74.5362,74.5538,18483.0
2019-10-03 12:55:00,84.39,84.52,84.39,84.47,46341.0,74.545,74.6598,74.545,74.6157,46341.0
2019-10-03 13:00:00,84.5,84.52,84.45,84.51,127688.0,74.6422,74.6598,74.598,74.651,127688.0
2019-10-03 13:05:00,84.52,84.57,84.49,84.51,35858.0,74.6598,74.704,74.6333,74.651,35858.0
2019-10-03 13:10:00,84.52,84.52,84.45,84.45,17832.0,74.6598,74.6598,74.598,74.598,17832.0
2019-10-03 13:15:00,84.46,84.46,84.37,84.38,13249.0,74.6068,74.6068,74.5273,74.5362,13249.0
2019-10-03 13:20:00,84.38,84.49,84.36,84.48,22644.0,74.5362,74.6333,74.5185,74.6245,22644.0
2019-10-03 13:25:00,84.47,84.49,84.4,84.41,30149.0,74.6157,74.6333,74.5538,74.5627,30149.0
2019-10-03 13:30:00,84.41,84.52,84.39,84.49,33022.0,74.5627,74.6598,74.545,74.6333,33022.0
2019-10-03 13:35:00,84.48,84.49,84.42,84.47,26584.0,74.6245,74.6333,74.5715,74.6157,26584.0
2019-10-03 13:40:00,84.47,84.63,84.47,84.6,41484.0,74.6157,74.757,74.6157,74.7305,41484.0
2019-10-03 13:45:00,84.59,84.63,84.56,84.58,15286.0,74.7217,74.757,74.6952,74.7128,15286.0
2019-10-03 13:50:00,84.6,84.64,84.55,84.6,31065.0,74.7305,74.7658,74.6863,74.7305,31065.0
2019-10-03 13:55:00,84.61,84.75,84.6,84.72,42214.0,74.7393,74.863,74.7305,74.8365,42214.0
2019-10-03 14:00:00,84.72,84.72,84.64,84.66,18670.0,74.8365,74.8365,74.7658,74.7835,18670.0
2019-10-03 14:05:00,84.66,84.68,84.63,84.66,21586.0,74.7835,74.8012,74.757,74.7835,21586.0
2019-10-03 14:10:00,84.67,84.68,84.6,84.61,27459.0,74.7923,74.8012,74.7305,74.7393,27459.0
2019-10-03 14:15:00,84.61,84.64,84.59,84.61,53614.0,74.7393,74.7658,74.7217,74.7393,53614.0
2019-10-03 14:20:00,84.61,84.68,84.55,84.68,23276.0,74.7393,74.8012,74.6863,74.8012,23276.0
2019-10-03 14:25:00,84.69,84.71,84.65,84.68,34896.0,74.81,74.8277,74.7747,74.8012,34896.0
2019-10-03 14:30:00,84.69,84.74,84.66,84.72,34186.0,74.81,74.8542,74.7835,74.8365,34186.0
2019-10-03 14:35:00,84.71,84.73,84.62,84.64,27420.0,74.8277,74.8453,74.7482,74.7658,27420.0
2019-10-03 14:40:00,84.64,84.69,84.61,84.63,24597.0,74.7658,74.81,74.7393,74.757,24597.0
2019-10-03 14:45:00,84.62,84.62,84.54,84.56,27657.0,74.7482,74.7482,74.6775,74.6952,27657.0
2019-10-03 14:50:00,84.56,84.57,84.48,84.52,23812.0,74.6952,74.704,74.6245,74.6598,23812.0
2019-10-03 14:55:00,84.52,84.54,84.5,84.52,16327.0,74.6598,74.6775,74.6422,74.6598,16327.0
2019-10-03 15:00:00,84.52,84.53,84.42,84.47,33521.0,74.6598,74.6687,74.5715,74.6157,33521.0
2019-10-03 15:05:00,84.47,84.49,84.43,84.49,21567.0,74.6157,74.6333,74.5803,74.6333,21567.0
2019-10-03 15:10:00,84.49,84.55,84.47,84.48,19041.0,74.6333,74.6863,74.6157,74.6245,19041.0
2019-10-03 15:15:00,84.48,84.5,84.35,84.38,110850.0,74.6245,74.6422,74.5097,74.5362,110850.0
2019-10-03 15:20:00,84.4,84.46,84.36,84.38,67947.0,74.5538,74.6068,74.5185,74.5362,67947.0
2019-10-03 15:25:00,84.39,84.44,84.38,84.43,38564.0,74.545,74.5892,74.5362,74.5803,38564.0
2019-10-03 15:30:00,84.43,84.45,84.36,84.44,47349.0,74.5803,74.598,74.5185,74.5892,47349.0
2019-10-03 15:35:00,84.44,84.53,84.42,84.53,49231.0,74.5892,74.6687,74.5715,74.6687,49231.0
2019-10-03 15:40:00,84.52,84.63,84.52,84.57,53454.0,74.6598,74.757,74.6598,74.704,53454.0
2019-10-03 15:45:00,84.57,84.58,84.44,84.45,51208.0,74.704,74.7128,74.5892,74.598,51208.0
2019-10-03 15:50:00,84.45,84.58,84.38,84.54,113125.0,74.598,74.7128,74.5362,74.6775,113125.0
2019-10-03 15:55:00,84.55,84.7,84.55,84.66,341740.0,74.6863,74.8188,74.6863,74.7835,341740.0
2019-10-04 09:30:00,84.91,85.24,84.74,84.9,181190.0,75.0043,75.2958,74.8542,74.9955,181190.0
2019-10-04 09:35:00,84.91,85.08,84.79,85.06,73878.0,75.0043,75.1545,74.8983,75.1368,73878.0
2019-10-04 09:40:00,85.06,85.15,85.02,85.08,55496.0,75.1368,75.2163,75.1015,75.1545,55496.0
2019-10-04 09:45:00,85.08,85.2,85.03,85.1,46578.0,75.1545,75.2605,75.1103,75.1722,46578.0
2019-10-04 09:50:00,85.09,85.43,85.06,85.38,54587.0,75.1633,75.4637,75.1368,75.4195,54587.0
2019-10-04 09:55:00,85.38,85.38,85.17,85.32,75812.0,75.4195,75.4195,75.234,75.3665,75812.0
2019-10-04 10:00:00,85.32,85.51,85.27,85.49,59195.0,75.3665,75.5343,75.3223,75.5167,59195.0
2019-10-04 10:05:00,85.5,85.59,85.28,85.45,46791.0,75.5255,75.605,75.3312,75.4813,46791.0
2019-10-04 10:10:00,85.45,85.46,85.27,85.35,53392.0,75.4813,75.4902,75.3223,75.393,53392.0
2019-10-04 10:15:00,85.35,85.58,85.35,85.56,44849.0,75.393,75.5962,75.393,75.5785,44849.0
2019-10-04 10:20:00,85.58,85.68,85.55,85.64,40748.0,75.5962,75.6845,75.5697,75.6492,40748.0
2019-10-04 10:25:00,85.65,85.67,85.48,85.48,30178.0,75.658,75.6757,75.5078,75.5078,30178.0
2019-10-04 10:30:00,85.47,85.55,85.44,85.55,33921.0,75.499,75.5697,75.4725,75.5697,33921.0
2019-10-04 10:35:00,85.53,85.54,85.27,85.28,48656.0,75.552,75.5608,75.3223,75.3312,48656.0
2019-10-04 10:40:00,85.27,85.32,85.15,85.15,42067.0,75.3223,75.3665,75.2163,75.2163,42067.0
2019-10-04 10:45:00,85.17,85.3,85.13,85.27,46956.0,75.234,75.3488,75.1987,75.3223,46956.0
2019-10-04 10:50:00,85.26,85.44,85.24,85.38,63808.0,75.3135,75.4725,75.2958,75.4195,63808.0
2019-10-04 10:55:00,85.42,85.58,85.4,85.55,41173.0,75.4548,75.5962,75.4372,75.5697,41173.0
2019-10-04 11:00:00,85.57,85.67,85.49,85.62,41654.0,75.5873,75.6757,75.5167,75.6315,41654.0
2019-10-04 11:05:00,85.65,85.69,85.53,85.57,26813.0,75.658,75.6933,75.552,75.5873,26813.0
2019-10-04 11:10:00,85.54,85.64,85.5,85.61,19764.0,75.5608,75.6492,75.5255,75.6227,19764.0
2019-10-04 11:15:00,85.63,85.75,85.58,85.7,69023.0,75.6403,75.7463,75.5962,75.7022,69023.0
2019-10-04 11:20:00,85.72,85.76,85.49,85.65,45002.0,75.7198,75.7552,75.5167,75.658,45002.0
2019-10-04 11:25:00,85.64,85.66,85.58,85.64,25757.0,75.6492,75.6668,75.5962,75.6492,25757.0
2019-10-04 11:30:00,85.64,85.7,85.63,85.67,48795.0,75.6492,75.7022,75.6403,75.6757,48795.0
2019-10-04 11:35:00,85.67,85.78,85.67,85.75,28291.0,75.6757,75.7728,75.6757,75.7463,28291.0
2019-10-04 11:40:00,85.76,85.78,85.67,85.68,30878.0,75.7552,75.7728,75.6757,75.6845,30878.0
2019-10-04 11:45:00,85.67,85.73,85.58,85.72,28669.0,75.6757,75.7287,75.5962,75.7198,28669.0
2019-10-04 11:50:00,85.73,85.78,85.66,85.68,34850.0,75.7287,75.7728,75.6668,75.6845,34850.0
2019-10-04 11:55:00,85.68,85.74,85.67,85.7,28311.0,75.6845,75.7375,75.6757,75.7022,28311.0
2019-10-04 12:00:00,85.7,85.74,85.68,85.72,27719.0,75.7022,75.7375,75.6845,75.7198,27719.0
2019-10-04 12:05:00,85.71,85.79,85.7,85.77,28103.0,75.711,75.7817,75.7022,75.764,28103.0
2019-10-04 12:10:00,85.77,85.8,85.76,85.78,27174.0,75.764,75.7905,75.7552,75.7728,27174.0
2019-10-04 12:15:00,85.78,85.78,85.71,85.72,21075.0,75.7728,75.7728,75.711,75.7198,21075.0
2019-10-04 12:20:00,85.71,85.78,85.7,85.7,18764.0,75.711,75.7728,75.7022,75.7022,18764.0
2019-10-04 12:25:00,85.71,85.73,85.65,85.66,13655.0,75.711,75.7287,75.658,75.6668,13655.0
2019-10-04 12:30:00,85.66,85.74,85.65,85.71,28703.0,75.6668,75.7375,75.658,75.711,28703.0
2019-10-04 12:35:00,85.72,85.77,85.69,85.73,30873.0,75.7198,75.764,75.6933,75.7287,30873.0
2019-10-04 12:40:00,85.73,85.8,85.67,85.67,20539.0,75.7287,75.7905,75.6757,75.6757,20539.0
2019-10-04 12:45:00,85.66,85.68,85.56,85.64,28887.0,75.6668,75.6845,75.5785,75.6492,28887.0
2019-10-04 12:50:00,85.63,85.73,85.62,85.7,27814.0,75.6403,75.7287,75.6315,75.7022,27814.0
2019-10-04 12:55:00,85.7,85.71,85.66,85.67,10791.0,75.7022,75.711,75.6668,75.6757,10791.0
2019-10-04 13:00:00,85.68,85.71,85.66,85.69,18421.0,75.6845,75.711,75.6668,75.6933,18421.0
2019-10-04 13:05:00,85.68,85.73,85.66,85.73,29346.0,75.6845,75.7287,75.6668,75.7287,29346.0
2019-10-04 13:10:00,85.73,85.79,85.72,85.74,14234.0,75.7287,75.7817,75.7198,75.7375,14234.0
2019-10-04 13:15:00,85.74,85.74,85.66,85.67,9583.0,75.7375,75.7375,75.6668,75.6757,9583.0
2019-10-04 13:20:00,85.68,85.69,85.64,85.64,9331.0,75.6845,75.6933,75.6492,75.6492,9331.0
2019-10-04 13:25:00,85.65,85.65,85.6,85.61,33342.0,75.658,75.658,75.6138,75.6227,33342.0
2019-10-04 13:30:00,85.61,85.75,85.61,85.69,23599.0,75.6227,75.7463,75.6227,75.6933,23599.0
2019-10-04 13:35:00,85.69,85.72,85.68,85.7,13513.0,75.6933,75.7198,75.6845,75.7022,13513.0
2019-10-04 13:40:00,85.7,85.74,85.64,85.68,33949.0,75.7022,75.7375,75.6492,75.6845,33949.0
2019-10-04 13:45:00,85.67,85.7,85.62,85.63,26708.0,75.6757,75.7022,75.6315,75.6403,26708.0
2019-10-04 13:50:00,85.64,85.65,85.55,85.61,20626.0,75.6492,75.658,75.5697,75.6227,20626.0
2019-10-04 13:55:00,85.61,85.65,85.58,85.59,14858.0,75.6227,75.658,75.5962,75.605,14858.0
2019-10-04 14:00:00,85.59,85.62,85.54,85.57,22199.0,75.605,75.6315,75.5608,75.5873,22199.0
2019-10-04 14:05:00,85.57,85.65,85.56,85.65,25672.0,75.5873,75.658,75.5785,75.658,25672.0
2019-10-04 14:10:00,85.65,85.68,85.62,85.64,21855.0,75.658,75.6845,75.6315,75.6492,21855.0
2019-10-04 14:15:00,85.65,85.71,85.64,85.67,18323.0,75.658,75.711,75.6492,75.6757,18323.0
2019-10-04 14:20:00,85.67,85.76,85.67,85.75,11218.0,75.6757,75.7552,75.6757,75.7463,11218.0
2019-10-04 14:25:00,85.74,85.76,85.71,85.74,29475.0,75.7375,75.7552,75.711,75.7375,29475.0
2019-10-04 14:30:00,85.73,85.76,85.71,85.75,42965.0,75.7287,75.7552,75.711,75.7463,42965.0
2019-10-04 14:35:00,85.75,85.83,85.74,85.81,29619.0,75.7463,75.817,75.7375,75.7993,29619.0
2019-10-04 14:40:00,85.81,85.81,85.78,85.79,34134.0,75.7993,75.7993,75.7728,75.7817,34134.0
2019-10-04 14:45:00,85.78,85.8,85.75,85.75,17357.0,75.7728,75.7905,75.7463,75.7463,17357.0
2019-10-04 14:50:00,85.75,85.76,85.71,85.71,23429.0,75.7463,75.7552,75.711,75.711,23429.0
2019-10-04 14:55:00,85.71,85.73,85.7,85.73,18243.0,75.711,75.7287,75.7022,75.7287,18243.0
2019-10-04 15:00:00,85.73,85.75,85.71,85.74,12530.0,75.7287,75.7463,75.711,75.7375,12530.0
2019-10-04 15:05:00,85.74,85.86,85.7,85.85,124471.0,75.7375,75.8435,75.7022,75.8347,124471.0
2019-10-04 15:10:00,85.85,85.85,85.81,85.82,21747.0,75.8347,75.8347,75.7993,75.8082,21747.0
2019-10-04 15:15:00,85.81,85.87,85.8,85.86,22593.0,75.7993,75.8523,75.7905,75.8435,22593.0
2019-10-04 15:20:00,85.87,85.87,85.79,85.8,39481.0,75.8523,75.8523,75.7817,75.7905,39481.0
2019-10-04 15:25:00,85.81,85.87,85.79,85.8,47379.0,75.7993,75.8523,75.7817,75.7905,47379.0
2019-10-04 15:30:00,85.81,85.89,85.8,85.83,59055.0,75.7993,75.87,75.7905,75.817,59055.0
2019-10-04 15:35:00,85.83,85.87,85.8,85.84,40076.0,75.817,75.8523,75.7905,75.8258,40076.0
2019-10-04 15:40:00,85.84,85.89,85.82,85.85,57741.0,75.8258,75.87,75.8082,75.8347,57741.0
2019-10-04 15:45:00,85.85,85.96,85.85,85.94,56022.0,75.8347,75.9318,75.8347,75.9142,56022.0
2019-10-04 15:50:00,85.94,85.97,85.79,85.87,78599.0,75.9142,75.9407,75.7817,75.8523,78599.0
2019-10-04 15:55:00,85.86,85.95,85.8,85.92,339995.0,75.8435,75.923,75.7905,75.8965,339995.0
2019-10-07 09:30:00,85.75,86.13,85.61,86.08,232056.0,75.7463,76.082,75.6227,76.0378,232056.0
2019-10-07 09:35:00,86.07,86.09,85.91,85.99,189401.0,76.029,76.0467,75.8877,75.9583,189401.0
2019-10-07 09:40:00,86.01,86.12,85.84,85.96,155880.0,75.976,76.0732,75.8258,75.9318,155880.0
2019-10-07 09:45:00,85.95,85.95,85.61,85.63,61201.0,75.923,75.923,75.6227,75.6403,61201.0
2019-10-07 09:50:00,85.63,85.78,85.49,85.53,49992.0,75.6403,75.7728,75.5167,75.552,49992.0
2019-10-07 09:55:00,85.51,85.68,85.5,85.64,40416.0,75.5343,75.6845,75.5255,75.6492,40416.0
2019-10-07 10:00:00,85.66,85.76,85.6,85.74,36757.0,75.6668,75.7552,75.6138,75.7375,36757.0
2019-10-07 10:05:00,85.73,85.89,85.69,85.88,49890.0,75.7287,75.87,75.6933,75.8612,49890.0
2019-10-07 10:10:00,85.9,86.0,85.82,85.85,61662.0,75.8788,75.9672,75.8082,75.8347,61662.0
2019-10-07 10:15:00,85.84,85.85,85.64,85.67,37789.0,75.8258,75.8347,75.6492,75.6757,37789.0
2019-10-07 10:20:00,85.67,85.88,85.65,85.81,28257.0,75.6757,75.8612,75.658,75.7993,28257.0
2019-10-07 10:25:00,85.8,85.94,85.73,85.91,44478.0,75.7905,75.9142,75.7287,75.8877,44478.0
2019-10-07 10:30:00,85.92,86.0,85.88,85.92,52315.0,75.8965,75.9672,75.8612,75.8965,52315.0
2019-10-07 10:35:00,85.92,85.93,85.8,85.81,23056.0,75.8965,75.9053,75.7905,75.7993,23056.0
2019-10-07 10:40:00,85.81,85.85,85.74,85.77,29184.0,75.7993,75.8347,75.7375,75.764,29184.0
2019-10-07 10:45:00,85.77,85.81,85.71,85.8,16713.0,75.764,75.7993,75.711,75.7905,16713.0
2019-10-07 10:50:00,85.8,85.85,85.77,85.78,44543.0,75.7905,75.8347,75.764,75.7728,44543.0
2019-10-07 10:55:00,85.79,85.95,85.74,85.94,30185.0,75.7817,75.923,75.7375,75.9142,30185.0
2019-10-07 11:00:00,85.91,86.0,85.91,85.98,44327.0,75.8877,75.9672,75.8877,75.9495,44327.0
2019-10-07 11:05:00,85.97,86.14,85.97,86.12,43769.0,75.9407,76.0908,75.9407,76.0732,43769.0
2019-10-07 11:10:00,86.12,86.14,85.89,85.95,43221.0,76.0732,76.0908,75.87,75.923,43221.0
2019-10-07 11:15:00,85.94,85.95,85.83,85.89,37505.0,75.9142,75.923,75.817,75.87,37505.0
2019-10-07 11:20:00,85.89,86.0,85.88,85.93,37385.0,75.87,75.9672,75.8612,75.9053,37385.0
2019-10-07 11:25:00,85.93,86.05,85.93,85.98,42896.0,75.9053,76.0113,75.9053,75.9495,42896.0
2019-10-07 11:30:00,85.98,86.12,85.97,86.09,27696.0,75.9495,76.0732,75.9407,76.0467,27696.0
2019-10-07 11:35:00,86.08,86.1,86.0,86.03,41096.0,76.0378,76.0555,75.9672,75.9937,41096.0
2019-10-07 11:40:00,86.02,86.12,85.99,86.08,23670.0,75.9848,76.0732,75.9583,76.0378,23670.0
2019-10-07 11:45:00,86.08,86.11,85.99,86.02,26923.0,76.0378,76.0643,75.9583,75.9848,26923.0
2019-10-07 11:50:00,86.0,86.14,85.97,86.06,32851.0,75.9672,76.0908,75.9407,76.0202,32851.0
2019-10-07 11:55:00,86.06,86.16,86.05,86.15,22506.0,76.0202,76.1085,76.0113,76.0997,22506.0
2019-10-07 12:00:00,86.14,86.15,85.97,85.97,31310.0,76.0908,76.0997,75.9407,75.9407,31310.0
2019-10-07 12:05:00,85.98,86.03,85.94,86.01,21276.0,75.9495,75.9937,75.9142,75.976,21276.0
2019-10-07 12:10:00,86.01,86.07,86.0,86.05,15803.0,75.976,76.029,75.9672,76.0113,15803.0
2019-10-07 12:15:00,86.04,86.04,85.91,85.93,21934.0,76.0025,76.0025,75.8877,75.9053,21934.0
2019-10-07 12:20:00,85.93,85.99,85.87,85.88,10131.0,75.9053,75.9583,75.8523,75.8612,10131.0
2019-10-07 12:25:00,85.89,85.89,85.79,85.82,19767.0,75.87,75.87,75.7817,75.8082,19767.0
2019-10-07 12:30:00,85.82,85.84,85.78,85.84,17844.0,75.8082,75.8258,75.7728,75.8258,17844.0
2019-10-07 12:35:00,85.85,85.91,85.81,85.84,23862.0,75.8347,75.8877,75.7993,75.8258,23862.0
2019-10-07 12:40:00,85.85,85.93,85.85,85.91,12343.0,75.8347,75.9053,75.8347,75.8877,12343.0
2019-10-07 12:45:00,85.9,85.95,85.89,85.95,24944.0,75.8788,75.923,75.87,75.923,24944.0
2019-10-07 12:50:00,85.95,86.0,85.93,85.98,17558.0,75.923,75.9672,75.9053,75.9495,17558.0
2019-10-07 12:55:00,85.98,86.01,85.92,85.94,29436.0,75.9495,75.976,75.8965,75.9142,29436.0
2019-10-07 13:00:00,85.94,86.0,85.93,85.98,21710.0,75.9142,75.9672,75.9053,75.9495,21710.0
2019-10-07 13:05:00,85.98,85.99,85.81,85.81,24918.0,75.9495,75.9583,75.7993,75.7993,24918.0
2019-10-07 13:10:00,85.82,85.82,85.76,85.76,18381.0,75.8082,75.8082,75.7552,75.7552,18381.0
2019-10-07 13:15:00,85.76,85.8,85.72,85.8,25155.0,75.7552,75.7905,75.7198,75.7905,25155.0
2019-10-07 13:20:00,85.8,85.91,85.78,85.81,79726.0,75.7905,75.8877,75.7728,75.7993,79726.0
2019-10-07 13:25:00,85.82,85.85,85.74,85.78,16427.0,75.8082,75.8347,75.7375,75.7728,16427.0
2019-10-07 13:30:00,85.77,86.04,85.77,85.94,44567.0,75.764,76.0025,75.764,75.9142,44567.0
2019-10-07 13:35:00,85.91,86.12,85.89,86.09,74986.0,75.8877,76.0732,75.87,76.0467,74986.0
2019-10-07 13:40:00,86.09,86.14,86.05,86.1,19926.0,76.0467,76.0908,76.0113,76.0555,19926.0
2019-10-07 13:45:00,86.11,86.12,85.99,85.99,33473.0,76.0643,76.0732,75.9583,75.9583,33473.0
2019-10-07 13:50:00,86.0,86.12,85.99,86.09,38696.0,75.9672,76.0732,75.9583,76.0467,38696.0
2019-10-07 13:55:00,86.1,86.1,86.01,86.05,25379.0,76.0555,76.0555,75.976,76.0113,25379.0
2019-10-07 14:00:00,86.05,86.07,86.01,86.02,19125.0,76.0113,76.029,75.976,75.9848,19125.0
2019-10-07 14:05:00,86.03,86.04,85.86,85.88,33630.0,75.9937,76.0025,75.8435,75.8612,33630.0
2019-10-07 14:10:00,85.87,85.89,85.8,85.85,23746.0,75.8523,75.87,75.7905,75.8347,23746.0
2019-10-07 14:15:00,85.86,85.88,85.8,85.86,13074.0,75.8435,75.8612,75.7905,75.8435,13074.0
2019-10-07 14:20:00,85.86,85.92,85.81,85.89,26953.0,75.8435,75.8965,75.7993,75.87,26953.0
2019-10-07 14:25:00,85.89,85.94,85.85,85.9,12875.0,75.87,75.9142,75.8347,75.8788,12875.0
2019-10-07 14:30:00,85.9,85.9,85.75,85.76,29728.0,75.8788,75.8788,75.7463,75.7552,29728.0
2019-10-07 14:35:00,85.78,85.78,85.69,85.75,54130.0,75.7728,75.7728,75.6933,75.7463,54130.0
2019-10-07 14:40:00,85.75,85.82,85.69,85.81,15376.0,75.7463,75.8082,75.6933,75.7993,15376.0
2019-10-07 14:45:00,85.8,85.83,85.72,85.78,22488.0,75.7905,75.817,75.7198,75.7728,22488.0
2019-10-07 14:50:00,85.78,85.78,85.65,85.69,32920.0,75.7728,75.7728,75.658,75.6933,32920.0
2019-10-07 14:55:00,85.67,85.78,85.67,85.74,18381.0,75.6757,75.7728,75.6757,75.7375,18381.0
2019-10-07 15:00:00,85.75,85.83,85.71,85.8,28377.0,75.7463,75.817,75.711,75.7905,28377.0
2019-10-07 15:05:00,85.8,85.89,85.79,85.89,19514.0,75.7905,75.87,75.7817,75.87,19514.0
2019-10-07 15:10:00,85.87,85.95,85.8,85.91,17846.0,75.8523,75.923,75.7905,75.8877,17846.0
2019-10-07 15:15:00,85.9,86.01,85.89,86.0,28080.0,75.8788,75.976,75.87,75.9672,28080.0
2019-10-07 15:20:00,86.0,86.0,85.88,85.94,24969.0,75.9672,75.9672,75.8612,75.9142,24969.0
2019-10-07 15:25:00,85.94,86.04,85.94,85.99,19583.0,75.9142,76.0025,75.9142,75.9583,19583.0
2019-10-07 15:30:00,85.98,85.99,85.85,85.88,42717.0,75.9495,75.9583,75.8347,75.8612,42717.0
2019-10-07 15:35:00,85.88,85.94,85.86,85.94,34400.0,75.8612,75.9142,75.8435,75.9142,34400.0
2019-10-07 15:40:00,85.95,85.97,85.85,85.88,34323.0,75.923,75.9407,75.8347,75.8612,34323.0
2019-10-07 15:45:00,85.88,85.96,85.84,85.88,37131.0,75.8612,75.9318,75.8258,75.8612,37131.0
2019-10-07 15:50:00,85.87,85.9,85.83,85.84,93726.0,75.8523,75.8788,75.817,75.8258,93726.0
2019-10-07 15:55:00,85.85,86.02,85.83,85.86,255220.0,75.8347,75.9848,75.817,75.8435,255220.0
2019-10-08 09:30:00,85.49,85.53,85.13,85.5,125793.0,75.5167,75.552,75.1987,75.5255,125793.0
2019-10-08 09:35:00,85.48,85.56,85.23,85.29,45398.0,75.5078,75.5785,75.287,75.34,45398.0
2019-10-08 09:40:00,85.3,85.38,85.03,85.06,52985.0,75.3488,75.4195,75.1103,75.1368,52985.0
2019-10-08 09:45:00,85.06,85.24,84.96,85.24,70750.0,75.1368,75.2958,75.0485,75.2958,70750.0
2019-10-08 09:50:00,85.21,85.28,85.08,85.28,46697.0,75.2693,75.3312,75.1545,75.3312,46697.0
2019-10-08 09:55:00,85.28,85.28,85.14,85.15,44629.0,75.3312,75.3312,75.2075,75.2163,44629.0
2019-10-08 10:00:00,85.16,85.2,85.01,85.1,43396.0,75.2252,75.2605,75.0927,75.1722,43396.0
2019-10-08 10:05:00,85.12,85.12,84.78,84.78,57062.0,75.1898,75.1898,74.8895,74.8895,57062.0
2019-10-08 10:10:00,84.77,85.02,84.69,84.97,67055.0,74.8807,75.1015,74.81,75.0573,67055.0
2019-10-08 10:15:00,84.98,85.06,84.88,85.05,44131.0,75.0662,75.1368,74.9778,75.128,44131.0
2019-10-08 10:20:00,85.04,85.09,84.98,85.07,44762.0,75.1192,75.1633,75.0662,75.1457,44762.0
2019-10-08 10:25:00,85.06,85.14,84.97,85.03,39430.0,75.1368,75.2075,75.0573,75.1103,39430.0
2019-10-08 10:30:00,85.03,85.19,84.97,85.04,80808.0,75.1103,75.2517,75.0573,75.1192,80808.0
2019-10-08 10:35:00,85.04,85.34,85.03,85.34,37906.0,75.1192,75.3842,75.1103,75.3842,37906.0
2019-10-08 10:40:00,85.34,85.37,85.19,85.2,27170.0,75.3842,75.4107,75.2517,75.2605,27170.0
2019-10-08 10:45:00,85.21,85.22,85.07,85.12,35028.0,75.2693,75.2782,75.1457,75.1898,35028.0
2019-10-08 10:50:00,85.12,85.19,85.06,85.17,34391.0,75.1898,75.2517,75.1368,75.234,34391.0
2019-10-08 10:55:00,85.19,85.46,85.19,85.45,64064.0,75.2517,75.4902,75.2517,75.4813,64064.0
2019-10-08 11:00:00,85.46,85.54,85.41,85.51,54372.0,75.4902,75.5608,75.446,75.5343,54372.0
2019-10-08 11:05:00,85.53,85.63,85.47,85.47,44572.0,75.552,75.6403,75.499,75.499,44572.0
2019-10-08 11:10:00,85.46,85.64,85.45,85.56,41356.0,75.4902,75.6492,75.4813,75.5785,41356.0
2019-10-08 11:15:00,85.55,85.69,85.55,85.56,48028.0,75.5697,75.6933,75.5697,75.5785,48028.0
2019-10-08 11:20:00,85.53,85.57,85.38,85.56,96882.0,75.552,75.5873,75.4195,75.5785,96882.0
2019-10-08 11:25:00,85.56,85.57,85.42,85.47,30716.0,75.5785,75.5873,75.4548,75.499,30716.0
2019-10-08 11:30:00,85.47,85.59,85.34,85.56,111404.0,75.499,75.605,75.3842,75.5785,111404.0
2019-10-08 11:35:00,85.56,85.81,85.55,85.76,58352.0,75.5785,75.7993,75.5697,75.7552,58352.0
2019-10-08 11:40:00,85.77,85.82,85.68,85.78,28539.0,75.764,75.8082,75.6845,75.7728,28539.0
2019-10-08 11:45:00,85.78,85.9,85.77,85.83,51480.0,75.7728,75.8788,75.764,75.817,51480.0
2019-10-08 11:50:00,85.85,85.89,85.75,85.8,31945.0,75.8347,75.87,75.7463,75.7905,31945.0
2019-10-08 11:55:00,85.8,85.85,85.76,85.84,28389.0,75.7905,75.8347,75.7552,75.8258,28389.0
2019-10-08 12:00:00,85.82,85.89,85.81,85.81,35946.0,75.8082,75.87,75.7993,75.7993,35946.0
2019-10-08 12:05:00,85.79,85.83,85.75,85.82,29810.0,75.7817,75.817,75.7463,75.8082,29810.0
2019-10-08 12:10:00,85.81,86.02,85.81,86.01,39388.0,75.7993,75.9848,75.7993,75.976,39388.0
2019-10-08 12:15:00,86.01,86.07,85.93,86.0,39374.0,75.976,76.029,75.9053,75.9672,39374.0
2019-10-08 12:20:00,86.0,86.12,85.99,86.12,31689.0,75.9672,76.0732,75.9583,76.0732,31689.0
2019-10-08 12:25:00,86.12,86.18,86.11,86.12,38872.0,76.0732,76.1262,76.0643,76.0732,38872.0
2019-10-08 12:30:00,86.12,86.14,86.09,86.12,40405.0,76.0732,76.0908,76.0467,76.0732,40405.0
2019-10-08 12:35:00,86.11,86.12,86.01,86.01,47022.0,76.0643,76.0732,75.976,75.976,47022.0
2019-10-08 12:40:00,86.02,86.09,85.93,86.05,42645.0,75.9848,76.0467,75.9053,76.0113,42645.0
2019-10-08 12:45:00,86.07,86.33,86.07,86.09,76385.0,76.029,76.2587,76.029,76.0467,76385.0
2019-10-08 12:50:00,86.09,86.15,86.04,86.12,22409.0,76.0467,76.0997,76.0025,76.0732,22409.0
2019-10-08 12:55:00,86.13,86.15,85.93,85.94,35910.0,76.082,76.0997,75.9053,75.9142,35910.0
2019-10-08 13:00:00,85.94,85.96,85.89,85.89,16241.0,75.9142,75.9318,75.87,75.87,16241.0
2019-10-08 13:05:00,85.89,85.91,85.83,85.84,29562.0,75.87,75.8877,75.817,75.8258,29562.0
2019-10-08 13:10:00,85.84,85.9,85.8,85.85,31091.0,75.8258,75.8788,75.7905,75.8347,31091.0
2019-10-08 13:15:00,85.85,85.88,85.77,85.82,24714.0,75.8347,75.8612,75.764,75.8082,24714.0
2019-10-08 13:20:00,85.83,85.84,85.77,85.8,36422.0,75.817,75.8258,75.764,75.7905,36422.0
2019-10-08 13:25:00,85.8,85.82,85.72,85.75,27082.0,75.7905,75.8082,75.7198,75.7463,27082.0
2019-10-08 13:30:00,85.76,85.85,85.73,85.75,42416.0,75.7552,75.8347,75.7287,75.7463,42416.0
2019-10-08 13:35:00,85.75,85.76,85.65,85.76,35702.0,75.7463,75.7552,75.658,75.7552,35702.0
2019-10-08 13:40:00,85.76,85.81,85.75,85.78,30348.0,75.7552,75.7993,75.7463,75.7728,30348.0
2019-10-08 13:45:00,85.78,85.8,85.74,85.76,30395.0,75.7728,75.7905,75.7375,75.7552,30395.0
2019-10-08 13:50:00,85.75,85.76,85.63,85.65,52743.0,75.7463,75.7552,75.6403,75.658,52743.0
2019-10-08 13:55:00,85.66,85.69,85.63,85.64,15693.0,75.6668,75.6933,75.6403,75.6492,15693.0
2019-10-08 14:00:00,85.65,85.66,85.48,85.52,39746.0,75.658,75.6668,75.5078,75.5432,39746.0
2019-10-08 14:05:00,85.54,85.65,85.53,85.63,15155.0,75.5608,75.658,75.552,75.6403,15155.0
2019-10-08 14:10:00,85.63,85.64,85.54,85.56,19760.0,75.6403,75.6492,75.5608,75.5785,19760.0
2019-10-08 14:15:00,85.57,85.58,85.53,85.53,19203.0,75.5873,75.5962,75.552,75.552,19203.0
2019-10-08 14:20:00,85.54,85.6,85.51,85.6,33536.0,75.5608,75.6138,75.5343,75.6138,33536.0
2019-10-08 14:25:00,85.6,85.66,85.59,85.65,16722.0,75.6138,75.6668,75.605,75.658,16722.0
2019-10-08 14:30:00,85.64,85.8,85.59,85.67,83361.0,75.6492,75.7905,75.605,75.6757,83361.0
2019-10-08 14:35:00,85.67,85.84,85.67,85.74,36928.0,75.6757,75.8258,75.6757,75.7375,36928.0
2019-10-08 14:40:00,85.74,85.74,85.6,85.64,38017.0,75.7375,75.7375,75.6138,75.6492,38017.0
2019-10-08 14:45:00,85.65,85.78,85.62,85.77,53840.0,75.658,75.7728,75.6315,75.764,53840.0
2019-10-08 14:50:00,85.76,85.78,85.65,85.65,48285.0,75.7552,75.7728,75.658,75.658,48285.0
2019-10-08 14:55:00,85.65,85.67,85.1,85.38,142799.0,75.658,75.6757,75.1722,75.4195,142799.0
2019-10-08 15:00:00,85.38,85.58,85.3,85.33,54486.0,75.4195,75.5962,75.3488,75.3753,54486.0
2019-10-08 15:05:00,85.33,85.36,85.22,85.26,76212.0,75.3753,75.4018,75.2782,75.3135,76212.0
2019-10-08 15:10:00,85.26,85.28,85.14,85.21,44738.0,75.3135,75.3312,75.2075,75.2693,44738.0
2019-10-08 15:15:00,85.22,85.35,85.03,85.35,103019.0,75.2782,75.393,75.1103,75.393,103019.0
2019-10-08 15:20:00,85.34,85.42,85.28,85.33,41731.0,75.3842,75.4548,75.3312,75.3753,41731.0
2019-10-08 15:25:00,85.32,85.36,85.28,85.34,37129.0,75.3665,75.4018,75.3312,75.3842,37129.0
2019-10-08 15:30:00,85.33,85.46,85.32,85.35,57388.0,75.3753,75.4902,75.3665,75.393,57388.0
2019-10-08 15:35:00,85.34,85.35,85.08,85.11,63868.0,75.3842,75.393,75.1545,75.181,63868.0
2019-10-08 15:40:00,85.12,85.13,84.97,85.08,88505.0,75.1898,75.1987,75.0573,75.1545,88505.0
2019-10-08 15:45:00,85.09,85.15,84.94,85.0,88648.0,75.1633,75.2163,75.0308,75.0838,88648.0
2019-10-08 15:50:00,84.98,85.06,84.91,84.94,113619.0,75.0662,75.1368,75.0043,75.0308,113619.0
2019-10-08 15:55:00,84.94,85.0,84.81,84.9,305957.0,75.0308,75.0838,74.916,74.9955,305957.0
2019-10-09 09:30:00,85.42,85.71,85.28,85.42,112218.0,75.4548,75.711,75.3312,75.4548,112218.0
2019-10-09 09:35:00,85.38,85.76,85.37,85.75,63392.0,75.4195,75.7552,75.4107,75.7463,63392.0
2019-10-09 09:40:00,85.78,85.8,85.59,85.61,53145.0,75.7728,75.7905,75.605,75.6227,53145.0
2019-10-09 09:45:00,85.61,85.67,85.5,85.62,35913.0,75.6227,75.6757,75.5255,75.6315,35913.0
2019-10-09 09:50:00,85.62,85.64,85.28,85.37,46002.0,75.6315,75.6492,75.3312,75.4107,46002.0
2019-10-09 09:55:00,85.38,85.48,85.36,85.42,31819.0,75.4195,75.5078,75.4018,75.4548,31819.0
2019-10-09 10:00:00,85.41,85.58,85.36,85.51,48303.0,75.446,75.5962,75.4018,75.5343,48303.0
2019-10-09 10:05:00,85.51,85.53,85.35,85.39,66549.0,75.5343,75.552,75.393,75.4283,66549.0
2019-10-09 10:10:00,85.4,85.54,85.36,85.39,35703.0,75.4372,75.5608,75.4018,75.4283,35703.0
2019-10-09 10:15:00,85.38,85.51,85.35,85.48,67176.0,75.4195,75.5343,75.393,75.5078,67176.0
2019-10-09 10:20:00,85.49,85.69,85.49,85.58,24601.0,75.5167,75.6933,75.5167,75.5962,24601.0
2019-10-09 10:25:00,85.58,85.63,85.52,85.61,20779.0,75.5962,75.6403,75.5432,75.6227,20779.0
2019-10-09 10:30:00,85.62,85.73,85.56,85.71,43936.0,75.6315,75.7287,75.5785,75.711,43936.0
2019-10-09 10:35:00,85.72,85.79,85.68,85.69,76383.0,75.7198,75.7817,75.6845,75.6933,76383.0
2019-10-09 10:40:00,85.7,85.72,85.56,85.64,69238.0,75.7022,75.7198,75.5785,75.6492,69238.0
2019-10-09 10:45:00,85.65,85.68,85.57,85.62,34310.0,75.658,75.6845,75.5873,75.6315,34310.0
2019-10-09 10:50:00,85.63,85.65,85.49,85.51,92891.0,75.6403,75.658,75.5167,75.5343,92891.0
2019-10-09 10:55:00,85.51,85.59,85.49,85.58,78141.0,75.5343,75.605,75.5167,75.5962,78141.0
2019-10-09 11:00:00,85.58,85.61,85.35,85.47,157978.0,75.5962,75.6227,75.393,75.499,157978.0
2019-10-09 11:05:00,85.47,85.52,85.42,85.49,36912.0,75.499,75.5432,75.4548,75.5167,36912.0
2019-10-09 11:10:00,85.5,85.54,85.36,85.37,82011.0,75.5255,75.5608,75.4018,75.4107,82011.0
2019-10-09 11:15:00,85.38,85.57,85.36,85.51,31509.0,75.4195,75.5873,75.4018,75.5343,31509.0
2019-10-09 11:20:00,85.52,85.56,85.49,85.52,22045.0,75.5432,75.5785,75.5167,75.5432,22045.0
2019-10-09 11:25:00,85.5,85.52,85.42,85.46,23233.0,75.5255,75.5432,75.4548,75.4902,23233.0
2019-10-09 11:30:00,85.47,85.56,85.46,85.54,32029.0,75.499,75.5785,75.4902,75.5608,32029.0
2019-10-09 11:35:00,85.53,85.57,85.47,85.55,44676.0,75.552,75.5873,75.499,75.5697,44676.0
2019-10-09 11:40:00,85.54,85.56,85.5,85.52,22138.0,75.5608,75.5785,75.5255,75.5432,22138.0
2019-10-09 11:45:00,85.53,85.69,85.53,85.59,53607.0,75.552,75.6933,75.552,75.605,53607.0
2019-10-09 11:50:00,85.59,85.65,85.58,85.59,35442.0,75.605,75.658,75.5962,75.605,35442.0
2019-10-09 11:55:00,85.59,85.67,85.57,85.62,32666.0,75.605,75.6757,75.5873,75.6315,32666.0
2019-10-09 12:00:00,85.62,85.72,85.61,85.63,50992.0,75.6315,75.7198,75.6227,75.6403,50992.0
2019-10-09 12:05:00,85.63,85.74,85.59,85.73,121643.0,75.6403,75.7375,75.605,75.7287,121643.0
2019-10-09 12:10:00,85.73,85.81,85.73,85.8,27579.0,75.7287,75.7993,75.7287,75.7905,27579.0
2019-10-09 12:15:00,85.78,85.79,85.7,85.75,23279.0,75.7728,75.7817,75.7022,75.7463,23279.0
2019-10-09 12:20:00,85.75,85.77,85.71,85.73,21955.0,75.7463,75.764,75.711,75.7287,21955.0
2019-10-09 12:25:00,85.73,85.76,85.67,85.7,17791.0,75.7287,75.7552,75.6757,75.7022,17791.0
2019-10-09 12:30:00,85.7,85.76,85.7,85.76,25184.0,75.7022,75.7552,75.7022,75.7552,25184.0
2019-10-09 12:35:00,85.75,85.8,85.75,85.76,19971.0,75.7463,75.7905,75.7463,75.7552,19971.0
2019-10-09 12:40:00,85.77,85.77,85.71,85.73,11875.0,75.764,75.764,75.711,75.7287,11875.0
2019-10-09 12:45:00,85.74,85.74,85.65,85.69,38526.0,75.7375,75.7375,75.658,75.6933,38526.0
2019-10-09 12:50:00,85.69,85.71,85.66,85.69,15651.0,75.6933,75.711,75.6668,75.6933,15651.0
2019-10-09 12:55:00,85.69,85.77,85.69,85.76,21247.0,75.6933,75.764,75.6933,75.7552,21247.0
2019-10-09 13:00:00,85.76,85.94,85.75,85.85,46013.0,75.7552,75.9142,75.7463,75.8347,46013.0
2019-10-09 13:05:00,85.86,85.88,85.82,85.88,26254.0,75.8435,75.8612,75.8082,75.8612,26254.0
2019-10-09 13:10:00,85.88,85.9,85.83,85.88,16875.0,75.8612,75.8788,75.817,75.8612,16875.0
2019-10-09 13:15:00,85.87,85.9,85.81,85.84,13326.0,75.8523,75.8788,75.7993,75.8258,13326.0
2019-10-09 13:20:00,85.83,85.93,85.81,85.93,35253.0,75.817,75.9053,75.7993,75.9053,35253.0
2019-10-09 13:25:00,85.95,86.05,85.95,86.02,54571.0,75.923,76.0113,75.923,75.9848,54571.0
2019-10-09 13:30:00,86.02,86.1,86.01,86.1,23166.0,75.9848,76.0555,75.976,76.0555,23166.0
2019-10-09 13:35:00,86.1,86.13,86.05,86.1,21844.0,76.0555,76.082,76.0113,76.0555,21844.0
2019-10-09 13:40:00,86.09,86.16,86.08,86.1,35846.0,76.0467,76.1085,76.0378,76.0555,35846.0
2019-10-09 13:45:00,86.1,86.13,86.07,86.13,11206.0,76.0555,76.082,76.029,76.082,11206.0
2019-10-09 13:50:00,86.12,86.17,86.12,86.17,16108.0,76.0732,76.1173,76.0732,76.1173,16108.0
2019-10-09 13:55:00,86.16,86.16,86.04,86.04,15858.0,76.1085,76.1085,76.0025,76.0025,15858.0
2019-10-09 14:00:00,86.05,86.12,85.96,85.98,25206.0,76.0113,76.0732,75.9318,75.9495,25206.0
2019-10-09 14:05:00,86.0,86.08,85.99,86.0,16151.0,75.9672,76.0378,75.9583,75.9672,16151.0
2019-10-09 14:10:00,86.02,86.07,85.97,86.05,31139.0,75.9848,76.029,75.9407,76.0113,31139.0
2019-10-09 14:15:00,86.05,86.1,86.03,86.03,37515.0,76.0113,76.0555,75.9937,75.9937,37515.0
2019-10-09 14:20:00,86.03,86.06,85.96,85.98,19104.0,75.9937,76.0202,75.9318,75.9495,19104.0
2019-10-09 14:25:00,85.98,85.99,85.94,85.96,18068.0,75.9495,75.9583,75.9142,75.9318,18068.0
2019-10-09 14:30:00,85.96,86.05,85.96,86.03,26978.0,75.9318,76.0113,75.9318,75.9937,26978.0
2019-10-09 14:35:00,86.03,86.05,85.98,86.03,19041.0,75.9937,76.0113,75.9495,75.9937,19041.0
2019-10-09 14:40:00,86.03,86.08,86.02,86.04,29735.0,75.9937,76.0378,75.9848,76.0025,29735.0
2019-10-09 14:45:00,86.04,86.07,85.97,85.98,24647.0,76.0025,76.029,75.9407,75.9495,24647.0
2019-10-09 14:50:00,85.99,86.08,85.97,86.07,35023.0,75.9583,76.0378,75.9407,76.029,35023.0
2019-10-09 14:55:00,86.07,86.07,85.98,86.01,25478.0,76.029,76.029,75.9495,75.976,25478.0
2019-10-09 15:00:00,86.01,86.05,85.99,86.02,19991.0,75.976,76.0113,75.9583,75.9848,19991.0
2019-10-09 15:05:00,86.01,86.03,85.99,86.03,26651.0,75.976,75.9937,75.9583,75.9937,26651.0
2019-10-09 15:10:00,86.02,86.03,85.92,85.94,38261.0,75.9848,75.9937,75.8965,75.9142,38261.0
2019-10-09 15:15:00,85.94,85.97,85.92,85.93,22418.0,75.9142,75.9407,75.8965,75.9053,22418.0
2019-10-09 15:20:00,85.94,85.96,85.91,85.95,26113.0,75.9142,75.9318,75.8877,75.923,26113.0
2019-10-09 15:25:00,85.95,85.97,85.92,85.96,27710.0,75.923,75.9407,75.8965,75.9318,27710.0
2019-10-09 15:30:00,85.96,86.04,85.95,86.0,24826.0,75.9318,76.0025,75.923,75.9672,24826.0
2019-10-09 15:35:00,86.0,86.08,85.99,86.06,40121.0,75.9672,76.0378,75.9583,76.0202,40121.0
2019-10-09 15:40:00,86.06,86.1,85.88,85.88,160180.0,76.0202,76.0555,75.8612,75.8612,160180.0
2019-10-09 15:45:00,85.87,85.96,85.83,85.86,39140.0,75.8523,75.9318,75.817,75.8435,39140.0
2019-10-09 15:50:00,85.86,85.91,85.81,85.88,101851.0,75.8435,75.8877,75.7993,75.8612,101851.0
2019-10-09 15:55:00,85.89,85.92,85.79,85.83,177727.0,75.87,75.8965,75.7817,75.817,177727.0
2019-10-10 09:30:00,85.91,85.97,85.56,85.9,124947.0,75.8877,75.9407,75.5785,75.8788,124947.0
2019-10-10 09:35:00,85.94,85.94,85.53,85.76,40921.0,75.9142,75.9142,75.552,75.7552,40921.0
2019-10-10 09:40:00,85.74,85.76,85.46,85.52,45547.0,75.7375,75.7552,75.4902,75.5432,45547.0
2019-10-10 09:45:00,85.5,85.72,85.48,85.69,58104.0,75.5255,75.7198,75.5078,75.6933,58104.0
2019-10-10 09:50:00,85.69,85.88,85.62,85.83,61241.0,75.6933,75.8612,75.6315,75.817,61241.0
2019-10-10 09:55:00,85.83,85.93,85.8,85.91,115348.0,75.817,75.9053,75.7905,75.8877,115348.0
2019-10-10 10:00:00,85.92,85.98,85.79,85.83,61835.0,75.8965,75.9495,75.7817,75.817,61835.0
2019-10-10 10:05:00,85.82,85.84,85.61,85.72,43843.0,75.8082,75.8258,75.6227,75.7198,43843.0
2019-10-10 10:10:00,85.72,85.79,85.52,85.55,27529.0,75.7198,75.7817,75.5432,75.5697,27529.0
2019-10-10 10:15:00,85.54,85.69,85.47,85.62,89259.0,75.5608,75.6933,75.499,75.6315,89259.0
2019-10-10 10:20:00,85.64,85.72,85.63,85.64,29094.0,75.6492,75.7198,75.6403,75.6492,29094.0
2019-10-10 10:25:00,85.63,85.66,85.43,85.52,27919.0,75.6403,75.6668,75.4637,75.5432,27919.0
2019-10-10 10:30:00,85.52,85.59,85.45,85.52,32058.0,75.5432,75.605,75.4813,75.5432,32058.0
2019-10-10 10:35:00,85.54,85.61,85.49,85.6,32115.0,75.5608,75.6227,75.5167,75.6138,32115.0
2019-10-10 10:40:00,85.6,85.63,85.45,85.5,26174.0,75.6138,75.6403,75.4813,75.5255,26174.0
2019-10-10 10:45:00,85.5,85.56,85.38,85.41,41858.0,75.5255,75.5785,75.4195,75.446,41858.0
2019-10-10 10:50:00,85.42,85.59,85.39,85.58,33969.0,75.4548,75.605,75.4283,75.5962,33969.0
2019-10-10 10:55:00,85.6,85.66,85.54,85.63,63344.0,75.6138,75.6668,75.5608,75.6403,63344.0
2019-10-10 11:00:00,85.65,85.72,85.62,85.71,45806.0,75.658,75.7198,75.6315,75.711,45806.0
2019-10-10 11:05:00,85.72,85.83,85.71,85.83,59003.0,75.7198,75.817,75.711,75.817,59003.0
2019-10-10 11:10:00,85.83,85.92,85.8,85.9,21367.0,75.817,75.8965,75.7905,75.8788,21367.0
2019-10-10 11:15:00,85.91,85.92,85.86,85.91,15982.0,75.8877,75.8965,75.8435,75.8877,15982.0
2019-10-10 11:20:00,85.91,86.0,85.89,85.98,23159.0,75.8877,75.9672,75.87,75.9495,23159.0
2019-10-10 11:25:00,85.97,86.0,85.93,85.97,22386.0,75.9407,75.9672,75.9053,75.9407,22386.0
2019-10-10 11:30:00,85.97,86.05,85.95,86.05,43449.0,75.9407,76.0113,75.923,76.0113,43449.0
2019-10-10 11:35:00,86.05,86.05,85.94,85.97,27635.0,76.0113,76.0113,75.9142,75.9407,27635.0
2019-10-10 11:40:00,85.98,86.0,85.91,85.92,25115.0,75.9495,75.9672,75.8877,75.8965,25115.0
2019-10-10 11:45:00,85.93,86.03,85.9,85.98,15393.0,75.9053,75.9937,75.8788,75.9495,15393.0
2019-10-10 11:50:00,85.97,86.02,85.96,86.0,9621.0,75.9407,75.9848,75.9318,75.9672,9621.0
2019-10-10 11:55:00,86.01,86.06,86.0,86.04,18802.0,75.976,76.0202,75.9672,76.0025,18802.0
2019-10-10 12:00:00,86.04,86.05,85.96,86.02,12747.0,76.0025,76.0113,75.9318,75.9848,12747.0
2019-10-10 12:05:00,86.01,86.05,85.99,86.01,10264.0,75.976,76.0113,75.9583,75.976,10264.0
2019-10-10 12:10:00,86.01,86.05,86.0,86.02,22966.0,75.976,76.0113,75.9672,75.9848,22966.0
2019-10-10 12:15:00,86.03,86.07,86.02,86.02,13792.0,75.9937,76.029,75.9848,75.9848,13792.0
2019-10-10 12:20:00,86.02,86.04,85.9,85.91,21615.0,75.9848,76.0025,75.8788,75.8877,21615.0
2019-10-10 12:25:00,85.91,85.93,85.83,85.86,22810.0,75.8877,75.9053,75.817,75.8435,22810.0
2019-10-10 12:30:00,85.85,85.86,85.7,85.72,24473.0,75.8347,75.8435,75.7022,75.7198,24473.0
2019-10-10 12:35:00,85.71,85.78,85.71,85.73,13954.0,75.711,75.7728,75.711,75.7287,13954.0
2019-10-10 12:40:00,85.74,85.8,85.73,85.77,10534.0,75.7375,75.7905,75.7287,75.764,10534.0
2019-10-10 12:45:00,85.77,85.79,85.72,85.75,8713.0,75.764,75.7817,75.7198,75.7463,8713.0
2019-10-10 12:50:00,85.76,85.77,85.66,85.69,6000.0,75.7552,75.764,75.6668,75.6933,6000.0
2019-10-10 12:55:00,85.69,85.74,85.67,85.71,9774.0,75.6933,75.7375,75.6757,75.711,9774.0
2019-10-10 13:00:00,85.72,85.77,85.7,85.74,12794.0,75.7198,75.764,75.7022,75.7375,12794.0
2019-10-10 13:05:00,85.74,85.8,85.74,85.78,9194.0,75.7375,75.7905,75.7375,75.7728,9194.0
2019-10-10 13:10:00,85.79,85.84,85.77,85.77,15030.0,75.7817,75.8258,75.764,75.764,15030.0
2019-10-10 13:15:00,85.77,85.78,85.68,85.7,18205.0,75.764,75.7728,75.6845,75.7022,18205.0
2019-10-10 13:20:00,85.71,85.75,85.69,85.73,10044.0,75.711,75.7463,75.6933,75.7287,10044.0
2019-10-10 13:25:00,85.72,85.76,85.7,85.7,13250.0,75.7198,75.7552,75.7022,75.7022,13250.0
2019-10-10 13:30:00,85.7,85.7,85.59,85.66,19847.0,75.7022,75.7022,75.605,75.6668,19847.0
2019-10-10 13:35:00,85.66,85.72,85.66,85.69,10972.0,75.6668,75.7198,75.6668,75.6933,10972.0
2019-10-10 13:40:00,85.7,85.73,85.67,85.67,8847.0,75.7022,75.7287,75.6757,75.6757,8847.0
2019-10-10 13:45:00,85.7,85.82,85.68,85.81,19198.0,75.7022,75.8082,75.6845,75.7993,19198.0
2019-10-10 13:50:00,85.81,85.85,85.8,85.81,12912.0,75.7993,75.8347,75.7905,75.7993,12912.0
2019-10-10 13:55:00,85.81,85.94,85.8,85.86,37184.0,75.7993,75.9142,75.7905,75.8435,37184.0
2019-10-10 14:00:00,85.85,85.87,85.82,85.84,7790.0,75.8347,75.8523,75.8082,75.8258,7790.0
2019-10-10 14:05:00,85.84,85.87,85.47,85.54,75277.0,75.8258,75.8523,75.499,75.5608,75277.0
2019-10-10 14:10:00,85.52,85.68,85.48,85.63,38854.0,75.5432,75.6845,75.5078,75.6403,38854.0
2019-10-10 14:15:00,85.64,85.67,85.56,85.65,47275.0,75.6492,75.6757,75.5785,75.658,47275.0
2019-10-10 14:20:00,85.65,85.73,85.63,85.71,17094.0,75.658,75.7287,75.6403,75.711,17094.0
2019-10-10 14:25:00,85.71,85.71,85.57,85.63,23142.0,75.711,75.711,75.5873,75.6403,23142.0
2019-10-10 14:30:00,85.64,85.76,85.62,85.75,17042.0,75.6492,75.7552,75.6315,75.7463,17042.0
2019-10-10 14:35:00,85.74,85.75,85.67,85.7,13980.0,75.7375,75.7463,75.6757,75.7022,13980.0
2019-10-10 14:40:00,85.69,85.7,85.58,85.59,12992.0,75.6933,75.7022,75.5962,75.605,12992.0
2019-10-10 14:45:00,85.59,85.62,85.57,85.62,20575.0,75.605,75.6315,75.5873,75.6315,20575.0
2019-10-10 14:50:00,85.62,85.67,85.54,85.55,21395.0,75.6315,75.6757,75.5608,75.5697,21395.0
2019-10-10 14:55:00,85.55,85.61,85.53,85.59,23240.0,75.5697,75.6227,75.552,75.605,23240.0
2019-10-10 15:00:00,85.6,85.64,85.56,85.58,18514.0,75.6138,75.6492,75.5785,75.5962,18514.0
2019-10-10 15:05:00,85.59,85.6,85.55,85.59,16066.0,75.605,75.6138,75.5697,75.605,16066.0
2019-10-10 15:10:00,85.58,85.72,85.55,85.72,58701.0,75.5962,75.7198,75.5697,75.7198,58701.0
2019-10-10 15:15:00,85.73,85.77,85.68,85.77,23177.0,75.7287,75.764,75.6845,75.764,23177.0
2019-10-10 15:20:00,85.76,85.81,85.72,85.8,28022.0,75.7552,75.7993,75.7198,75.7905,28022.0
2019-10-10 15:25:00,85.81,85.85,85.79,85.85,24605.0,75.7993,75.8347,75.7817,75.8347,24605.0
2019-10-10 15:30:00,85.85,85.94,85.83,85.87,39399.0,75.8347,75.9142,75.817,75.8523,39399.0
2019-10-10 15:35:00,85.86,85.89,85.83,85.86,39289.0,75.8435,75.87,75.817,75.8435,39289.0
2019-10-10 15:40:00,85.85,85.89,85.82,85.86,46087.0,75.8347,75.87,75.8082,75.8435,46087.0
2019-10-10 15:45:00,85.86,85.97,85.84,85.94,52368.0,75.8435,75.9407,75.8258,75.9142,52368.0
2019-10-10 15:50:00,85.93,86.03,85.93,85.99,78217.0,75.9053,75.9937,75.9053,75.9583,78217.0
2019-10-10 15:55:00,85.99,85.99,85.89,85.97,224630.0,75.9583,75.9583,75.87,75.9407,224630.0
2019-10-11 09:30:00,87.02,87.25,86.68,86.85,236075.0,76.8682,77.0714,76.5678,76.718,236075.0
2019-10-11 09:35:00,86.84,86.98,86.76,86.83,78850.0,76.7092,76.8329,76.6385,76.7004,78850.0
2019-10-11 09:40:00,86.84,86.93,86.53,86.61,96956.0,76.7092,76.7887,76.4353,76.506,96956.0
2019-10-11 09:45:00,86.63,86.87,86.56,86.62,77509.0,76.5237,76.7357,76.4618,76.5148,77509.0
2019-10-11 09:50:00,86.63,86.8,86.53,86.56,51628.0,76.5237,76.6739,76.4353,76.4618,51628.0
2019-10-11 09:55:00,86.57,86.71,86.51,86.7,61931.0,76.4707,76.5943,76.4177,76.5855,61931.0
2019-10-11 10:00:00,86.72,86.91,86.7,86.85,84687.0,76.6032,76.771,76.5855,76.718,84687.0
2019-10-11 10:05:00,86.85,86.97,86.79,86.93,63498.0,76.718,76.824,76.665,76.7887,63498.0
2019-10-11 10:10:00,86.93,86.98,86.85,86.91,94055.0,76.7887,76.8329,76.718,76.771,94055.0
2019-10-11 10:15:00,86.91,87.08,86.9,87.06,60502.0,76.771,76.9212,76.7622,76.9035,60502.0
2019-10-11 10:20:00,87.06,87.14,87.03,87.06,77858.0,76.9035,76.9742,76.877,76.9035,77858.0
2019-10-11 10:25:00,87.07,87.19,87.06,87.18,37835.0,76.9124,77.0184,76.9035,77.0095,37835.0
2019-10-11 10:30:00,87.18,87.24,87.08,87.14,48203.0,77.0095,77.0625,76.9212,76.9742,48203.0
2019-10-11 10:35:00,87.15,87.23,87.12,87.15,43795.0,76.983,77.0537,76.9565,76.983,43795.0
2019-10-11 10:40:00,87.16,87.18,87.05,87.06,24491.0,76.9919,77.0095,76.8947,76.9035,24491.0
2019-10-11 10:45:00,87.06,87.12,87.01,87.03,27183.0,76.9035,76.9565,76.8594,76.877,27183.0
2019-10-11 10:50:00,87.03,87.13,87.02,87.12,25142.0,76.877,76.9654,76.8682,76.9565,25142.0
2019-10-11 10:55:00,87.13,87.24,87.12,87.18,30705.0,76.9654,77.0625,76.9565,77.0095,30705.0
2019-10-11 11:00:00,87.18,87.22,87.11,87.15,69117.0,77.0095,77.0449,76.9477,76.983,69117.0
2019-10-11 11:05:00,87.15,87.17,87.03,87.03,52361.0,76.983,77.0007,76.877,76.877,52361.0
2019-10-11 11:10:00,87.04,87.15,86.87,86.88,102591.0,76.8859,76.983,76.7357,76.7445,102591.0
2019-10-11 11:15:00,86.87,86.93,86.84,86.89,35895.0,76.7357,76.7887,76.7092,76.7534,35895.0
2019-10-11 11:20:00,86.89,86.95,86.79,86.86,35620.0,76.7534,76.8064,76.665,76.7269,35620.0
2019-10-11 11:25:00,86.86,86.92,86.82,86.83,75098.0,76.7269,76.7799,76.6915,76.7004,75098.0
2019-10-11 11:30:00,86.83,87.01,86.81,86.97,50208.0,76.7004,76.8594,76.6827,76.824,50208.0
2019-10-11 11:35:00,86.96,87.02,86.9,86.92,27163.0,76.8152,76.8682,76.7622,76.7799,27163.0
2019-10-11 11:40:00,86.91,86.93,86.78,86.79,24340.0,76.771,76.7887,76.6562,76.665,24340.0
2019-10-11 11:45:00,86.79,86.89,86.6,86.73,88554.0,76.665,76.7534,76.4972,76.612,88554.0
2019-10-11 11:50:00,86.74,86.75,86.67,86.7,51534.0,76.6208,76.6297,76.559,76.5855,51534.0
2019-10-11 11:55:00,86.7,86.72,86.56,86.6,37429.0,76.5855,76.6032,76.4618,76.4972,37429.0
2019-10-11 12:00:00,86.6,86.64,86.51,86.56,30268.0,76.4972,76.5325,76.4177,76.4618,30268.0
2019-10-11 12:05:00,86.55,86.65,86.5,86.59,28531.0,76.453,76.5413,76.4088,76.4883,28531.0
2019-10-11 12:10:00,86.57,86.7,86.56,86.69,33806.0,76.4707,76.5855,76.4618,76.5767,33806.0
2019-10-11 12:15:00,86.67,86.67,86.57,86.59,23974.0,76.559,76.559,76.4707,76.4883,23974.0
2019-10-11 12:20:00,86.58,86.72,86.57,86.7,19475.0,76.4795,76.6032,76.4707,76.5855,19475.0
2019-10-11 12:25:00,86.71,86.75,86.7,86.73,26634.0,76.5943,76.6297,76.5855,76.612,26634.0
2019-10-11 12:30:00,86.72,86.75,86.34,86.7,167259.0,76.6032,76.6297,76.2675,76.5855,167259.0
2019-10-11 12:35:00,86.71,86.76,86.59,86.62,17792.0,76.5943,76.6385,76.4883,76.5148,17792.0
2019-10-11 12:40:00,86.62,86.7,86.6,86.66,14390.0,76.5148,76.5855,76.4972,76.5502,14390.0
2019-10-11 12:45:00,86.67,86.77,86.66,86.71,27167.0,76.559,76.6474,76.5502,76.5943,27167.0
2019-10-11 12:50:00,86.72,86.85,86.71,86.8,22113.0,76.6032,76.718,76.5943,76.6739,22113.0
2019-10-11 12:55:00,86.8,86.82,86.66,86.73,23613.0,76.6739,76.6915,76.5502,76.612,23613.0
2019-10-11 13:00:00,86.72,86.76,86.68,86.69,19804.0,76.6032,76.6385,76.5678,76.5767,19804.0
2019-10-11 13:05:00,86.69,86.73,86.68,86.69,20264.0,76.5767,76.612,76.5678,76.5767,20264.0
2019-10-11 13:10:00,86.69,86.73,86.57,86.63,34773.0,76.5767,76.612,76.4707,76.5237,34773.0
2019-10-11 13:15:00,86.62,86.7,86.61,86.68,18507.0,76.5148,76.5855,76.506,76.5678,18507.0
2019-10-11 13:20:00,86.67,86.71,86.61,86.62,24899.0,76.559,76.5943,76.506,76.5148,24899.0
2019-10-11 13:25:00,86.61,86.91,86.57,86.63,94571.0,76.506,76.771,76.4707,76.5237,94571.0
2019-10-11 13:30:00,86.64,86.69,86.57,86.66,29774.0,76.5325,76.5767,76.4707,76.5502,29774.0
2019-10-11 13:35:00,86.66,86.72,86.63,86.64,16456.0,76.5502,76.6032,76.5237,76.5325,16456.0
2019-10-11 13:40:00,86.66,86.69,86.63,86.67,23849.0,76.5502,76.5767,76.5237,76.559,23849.0
2019-10-11 13:45:00,86.68,86.71,86.64,86.67,15309.0,76.5678,76.5943,76.5325,76.559,15309.0
2019-10-11 13:50:00,86.68,86.69,86.53,86.6,25348.0,76.5678,76.5767,76.4353,76.4972,25348.0
2019-10-11 13:55:00,86.61,86.64,86.58,86.58,19528.0,76.506,76.5325,76.4795,76.4795,19528.0
2019-10-11 14:00:00,86.59,86.6,86.48,86.48,34050.0,76.4883,76.4972,76.3912,76.3912,34050.0
2019-10-11 14:05:00,86.48,86.54,86.44,86.44,34819.0,76.3912,76.4442,76.3558,76.3558,34819.0
2019-10-11 14:10:00,86.45,86.49,86.36,86.49,26733.0,76.3647,76.4,76.2852,76.4,26733.0
2019-10-11 14:15:00,86.49,86.5,86.42,86.48,22271.0,76.4,76.4088,76.3382,76.3912,22271.0
2019-10-11 14:20:00,86.48,86.53,86.47,86.51,16849.0,76.3912,76.4353,76.3823,76.4177,16849.0
2019-10-11 14:25:00,86.52,86.59,86.51,86.53,22533.0,76.4265,76.4883,76.4177,76.4353,22533.0
2019-10-11 14:30:00,86.54,86.64,86.54,86.62,42512.0,76.4442,76.5325,76.4442,76.5148,42512.0
2019-10-11 14:35:00,86.63,86.72,86.63,86.71,34418.0,76.5237,76.6032,76.5237,76.5943,34418.0
2019-10-11 14:40:00,86.71,86.79,86.71,86.76,28409.0,76.5943,76.665,76.5943,76.6385,28409.0
2019-10-11 14:45:00,86.76,86.83,86.76,86.82,45400.0,76.6385,76.7004,76.6385,76.6915,45400.0
2019-10-11 14:50:00,86.83,86.89,86.81,86.85,40434.0,76.7004,76.7534,76.6827,76.718,40434.0
2019-10-11 14:55:00,86.86,86.92,86.83,86.91,33807.0,76.7269,76.7799,76.7004,76.771,33807.0
2019-10-11 15:00:00,86.9,86.93,86.82,86.85,34411.0,76.7622,76.7887,76.6915,76.718,34411.0
2019-10-11 15:05:00,86.86,86.89,86.72,86.86,105345.0,76.7269,76.7534,76.6032,76.7269,105345.0
2019-10-11 15:10:00,86.86,86.93,86.85,86.9,42011.0,76.7269,76.7887,76.718,76.7622,42011.0
2019-10-11 15:15:00,86.9,86.91,86.83,86.9,41593.0,76.7622,76.771,76.7004,76.7622,41593.0
2019-10-11 15:20:00,86.9,86.93,86.84,86.91,53357.0,76.7622,76.7887,76.7092,76.771,53357.0
2019-10-11 15:25:00,86.9,86.93,86.78,86.78,35076.0,76.7622,76.7887,76.6562,76.6562,35076.0
2019-10-11 15:30:00,86.79,86.79,86.63,86.73,72520.0,76.665,76.665,76.5237,76.612,72520.0
2019-10-11 15:35:00,86.73,86.88,86.64,86.86,97334.0,76.612,76.7445,76.5325,76.7269,97334.0
2019-10-11 15:40:00,86.85,86.88,86.51,86.51,91366.0,76.718,76.7445,76.4177,76.4177,91366.0
2019-10-11 15:45:00,86.51,86.62,86.42,86.49,78931.0,76.4177,76.5148,76.3382,76.4,78931.0
2019-10-11 15:50:00,86.46,86.57,86.36,86.4,97507.0,76.3735,76.4707,76.2852,76.3205,97507.0
2019-10-11 15:55:00,86.41,86.5,86.26,86.35,358120.0,76.3293,76.4088,76.1968,76.2763,358120.0
2019-10-14 09:30:00,86.5,86.7,86.4,86.64,138282.0,76.4088,76.5855,76.3205,76.5325,138282.0
2019-10-14 09:35:00,86.65,86.77,86.57,86.75,56127.0,76.5413,76.6474,76.4707,76.6297,56127.0
2019-10-14 09:40:00,86.77,86.93,86.72,86.8,148885.0,76.6474,76.7887,76.6032,76.6739,148885.0
2019-10-14 09:45:00,86.78,87.06,86.74,86.98,54756.0,76.6562,76.9035,76.6208,76.8329,54756.0
2019-10-14 09:50:00,86.98,87.06,86.93,86.98,64866.0,76.8329,76.9035,76.7887,76.8329,64866.0
2019-10-14 09:55:00,86.98,87.1,86.93,86.97,46945.0,76.8329,76.9389,76.7887,76.824,46945.0
2019-10-14 10:00:00,86.98,87.08,86.98,87.06,39692.0,76.8329,76.9212,76.8329,76.9035,39692.0
2019-10-14 10:05:00,87.06,87.3,87.03,87.25,111905.0,76.9035,77.1155,76.877,77.0714,111905.0
2019-10-14 10:10:00,87.26,87.31,87.18,87.25,45043.0,77.0802,77.1244,77.0095,77.0714,45043.0
2019-10-14 10:15:00,87.25,87.33,87.25,87.29,37717.0,77.0714,77.142,77.0714,77.1067,37717.0
2019-10-14 10:20:00,87.28,87.39,87.25,87.39,41506.0,77.0979,77.195,77.0714,77.195,41506.0
2019-10-14 10:25:00,87.39,87.55,87.38,87.45,116437.0,77.195,77.3364,77.1862,77.248,116437.0
2019-10-14 10:30:00,87.45,87.55,87.33,87.34,102281.0,77.248,77.3364,77.142,77.1509,102281.0
2019-10-14 10:35:00,87.34,87.54,87.32,87.52,82477.0,77.1509,77.3275,77.1332,77.3099,82477.0
2019-10-14 10:40:00,87.52,87.65,87.48,87.63,48631.0,77.3099,77.4247,77.2745,77.407,48631.0
2019-10-14 10:45:00,87.61,87.68,87.6,87.66,55336.0,77.3894,77.4512,77.3805,77.4335,55336.0
2019-10-14 10:50:00,87.65,87.66,87.46,87.55,36052.0,77.4247,77.4335,77.2569,77.3364,36052.0
2019-10-14 10:55:00,87.56,87.6,87.51,87.54,31825.0,77.3452,77.3805,77.301,77.3275,31825.0
2019-10-14 11:00:00,87.54,87.57,87.4,87.42,38280.0,77.3275,77.354,77.2039,77.2215,38280.0
2019-10-14 11:05:00,87.43,87.43,87.33,87.4,32350.0,77.2304,77.2304,77.142,77.2039,32350.0
2019-10-14 11:10:00,87.41,87.41,87.19,87.25,50095.0,77.2127,77.2127,77.0184,77.0714,50095.0
2019-10-14 11:15:00,87.24,87.3,87.19,87.25,43101.0,77.0625,77.1155,77.0184,77.0714,43101.0
2019-10-14 11:20:00,87.25,87.25,87.17,87.19,40032.0,77.0714,77.0714,77.0007,77.0184,40032.0
2019-10-14 11:25:00,87.18,87.2,87.07,87.08,29282.0,77.0095,77.0272,76.9124,76.9212,29282.0
2019-10-14 11:30:00,87.08,87.09,86.96,87.04,26769.0,76.9212,76.93,76.8152,76.8859,26769.0
2019-10-14 11:35:00,87.04,87.08,86.97,87.05,27168.0,76.8859,76.9212,76.824,76.8947,27168.0
2019-10-14 11:40:00,87.05,87.06,86.98,87.01,34776.0,76.8947,76.9035,76.8329,76.8594,34776.0
2019-10-14 11:45:00,87.03,87.03,86.97,86.98,28047.0,76.877,76.877,76.824,76.8329,28047.0
2019-10-14 11:50:00,86.98,87.05,86.98,87.02,15929.0,76.8329,76.8947,76.8329,76.8682,15929.0
2019-10-14 11:55:00,87.0,87.03,86.99,87.02,20067.0,76.8505,76.877,76.8417,76.8682,20067.0
2019-10-14 12:00:00,87.0,87.04,86.91,86.94,40890.0,76.8505,76.8859,76.771,76.7975,40890.0
2019-10-14 12:05:00,86.95,87.01,86.95,86.97,25440.0,76.8064,76.8594,76.8064,76.824,25440.0
2019-10-14 12:10:00,86.98,87.0,86.89,86.92,34927.0,76.8329,76.8505,76.7534,76.7799,34927.0
2019-10-14 12:15:00,86.92,86.99,86.89,86.95,34940.0,76.7799,76.8417,76.7534,76.8064,34940.0
2019-10-14 12:20:00,86.94,86.94,86.84,86.86,22765.0,76.7975,76.7975,76.7092,76.7269,22765.0
2019-10-14 12:25:00,86.86,86.86,86.79,86.84,32576.0,76.7269,76.7269,76.665,76.7092,32576.0
2019-10-14 12:30:00,86.85,86.86,86.77,86.79,30392.0,76.718,76.7269,76.6474,76.665,30392.0
2019-10-14 12:35:00,86.79,86.83,86.76,86.77,20492.0,76.665,76.7004,76.6385,76.6474,20492.0
2019-10-14 12:40:00,86.78,86.78,86.69,86.76,49342.0,76.6562,76.6562,76.5767,76.6385,49342.0
2019-10-14 12:45:00,86.76,86.86,86.75,86.84,71280.0,76.6385,76.7269,76.6297,76.7092,71280.0
2019-10-14 12:50:00,86.83,86.86,86.76,86.77,28584.0,76.7004,76.7269,76.6385,76.6474,28584.0
2019-10-14 12:55:00,86.77,86.79,86.71,86.71,25294.0,76.6474,76.665,76.5943,76.5943,25294.0
2019-10-14 13:00:00,86.7,86.74,86.68,86.73,20121.0,76.5855,76.6208,76.5678,76.612,20121.0
2019-10-14 13:05:00,86.72,86.81,86.71,86.8,16080.0,76.6032,76.6827,76.5943,76.6739,16080.0
2019-10-14 13:10:00,86.8,86.81,86.75,86.76,18305.0,76.6739,76.6827,76.6297,76.6385,18305.0
2019-10-14 13:15:00,86.77,86.79,86.72,86.73,14806.0,76.6474,76.665,76.6032,76.612,14806.0
2019-10-14 13:20:00,86.74,86.75,86.68,86.71,19788.0,76.6208,76.6297,76.5678,76.5943,19788.0
2019-10-14 13:25:00,86.72,86.73,86.68,86.7,17751.0,76.6032,76.612,76.5678,76.5855,17751.0
2019-10-14 13:30:00,86.7,86.73,86.66,86.67,23948.0,76.5855,76.612,76.5502,76.559,23948.0
2019-10-14 13:35:00,86.67,86.69,86.65,86.68,18002.0,76.559,76.5767,76.5413,76.5678,18002.0
2019-10-14 13:40:00,86.69,86.88,86.69,86.84,154216.0,76.5767,76.7445,76.5767,76.7092,154216.0
2019-10-14 13:45:00,86.84,86.95,86.83,86.92,24912.0,76.7092,76.8064,76.7004,76.7799,24912.0
2019-10-14 13:50:00,86.92,86.93,86.86,86.9,21749.0,76.7799,76.7887,76.7269,76.7622,21749.0
2019-10-14 13:55:00,86.91,86.94,86.88,86.91,15849.0,76.771,76.7975,76.7445,76.771,15849.0
2019-10-14 14:00:00,86.91,86.95,86.89,86.92,17044.0,76.771,76.8064,76.7534,76.7799,17044.0
2019-10-14 14:05:00,86.92,86.97,86.91,86.96,19303.0,76.7799,76.824,76.771,76.8152,19303.0
2019-10-14 14:10:00,86.97,87.02,86.95,87.01,15617.0,76.824,76.8682,76.8064,76.8594,15617.0
2019-10-14 14:15:00,87.02,87.03,86.99,87.0,12698.0,76.8682,76.877,76.8417,76.8505,12698.0
2019-10-14 14:20:00,87.0,87.02,86.95,86.96,21544.0,76.8505,76.8682,76.8064,76.8152,21544.0
2019-10-14 14:25:00,86.96,86.97,86.94,86.97,14388.0,76.8152,76.824,76.7975,76.824,14388.0
2019-10-14 14:30:00,86.96,87.0,86.96,86.99,19058.0,76.8152,76.8505,76.8152,76.8417,19058.0
2019-10-14 14:35:00,87.0,87.0,86.95,86.95,31619.0,76.8505,76.8505,76.8064,76.8064,31619.0
2019-10-14 14:40:00,86.95,87.0,86.93,86.97,32010.0,76.8064,76.8505,76.7887,76.824,32010.0
2019-10-14 14:45:00,86.97,86.97,86.87,86.89,19211.0,76.824,76.824,76.7357,76.7534,19211.0
2019-10-14 14:50:00,86.9,86.92,86.85,86.88,25227.0,76.7622,76.7799,76.718,76.7445,25227.0
2019-10-14 14:55:00,86.88,86.96,86.85,86.92,40887.0,76.7445,76.8152,76.718,76.7799,40887.0
2019-10-14 15:00:00,86.92,86.96,86.86,86.86,117652.0,76.7799,76.8152,76.7269,76.7269,117652.0
2019-10-14 15:05:00,86.86,86.91,86.84,86.87,20826.0,76.7269,76.771,76.7092,76.7357,20826.0
2019-10-14 15:10:00,86.88,86.88,86.83,86.84,15723.0,76.7445,76.7445,76.7004,76.7092,15723.0
2019-10-14 15:15:00,86.84,86.88,86.82,86.86,25253.0,76.7092,76.7445,76.6915,76.7269,25253.0
2019-10-14 15:20:00,86.86,86.89,86.83,86.89,14593.0,76.7269,76.7534,76.7004,76.7534,14593.0
2019-10-14 15:25:00,86.88,86.95,86.87,86.89,33578.0,76.7445,76.8064,76.7357,76.7534,33578.0
2019-10-14 15:30:00,86.9,86.91,86.76,86.77,36228.0,76.7622,76.771,76.6385,76.6474,36228.0
2019-10-14 15:35:00,86.76,86.82,86.75,86.78,35082.0,76.6385,76.6915,76.6297,76.6562,35082.0
2019-10-14 15:40:00,86.78,86.83,86.71,86.83,61682.0,76.6562,76.7004,76.5943,76.7004,61682.0
2019-10-14 15:45:00,86.82,86.83,86.74,86.77,36528.0,76.6915,76.7004,76.6208,76.6474,36528.0
2019-10-14 15:50:00,86.77,86.82,86.74,86.81,77567.0,76.6474,76.6915,76.6208,76.6827,77567.0
2019-10-14 15:55:00,86.81,86.81,86.57,86.63,434911.0,76.6827,76.6827,76.4707,76.5237,434911.0
2019-10-15 09:30:00,87.12,87.25,86.81,87.13,144519.0,76.9565,77.0714,76.6827,76.9654,144519.0
2019-10-15 09:35:00,87.15,87.15,86.74,86.78,53526.0,76.983,76.983,76.6208,76.6562,53526.0
2019-10-15 09:40:00,86.77,87.09,86.77,87.07,69700.0,76.6474,76.93,76.6474,76.9124,69700.0
2019-10-15 09:45:00,87.06,87.1,87.0,87.08,39900.0,76.9035,76.9389,76.8505,76.9212,39900.0
2019-10-15 09:50:00,87.09,87.1,86.88,86.91,56394.0,76.93,76.9389,76.7445,76.771,56394.0
2019-10-15 09:55:00,86.91,87.01,86.85,86.87,46963.0,76.771,76.8594,76.718,76.7357,46963.0
2019-10-15 10:00:00,86.87,87.01,86.86,87.0,30534.0,76.7357,76.8594,76.7269,76.8505,30534.0
2019-10-15 10:05:00,86.99,87.03,86.85,86.89,27962.0,76.8417,76.877,76.718,76.7534,27962.0
2019-10-15 10:10:00,86.9,86.96,86.84,86.89,30840.0,76.7622,76.8152,76.7092,76.7534,30840.0
2019-10-15 10:15:00,86.9,86.93,86.84,86.86,46016.0,76.7622,76.7887,76.7092,76.7269,46016.0
2019-10-15 10:20:00,86.87,86.89,86.66,86.69,53716.0,76.7357,76.7534,76.5502,76.5767,53716.0
2019-10-15 10:25:00,86.69,86.77,86.64,86.66,32086.0,76.5767,76.6474,76.5325,76.5502,32086.0
2019-10-15 10:30:00,86.66,86.73,86.58,86.7,48237.0,76.5502,76.612,76.4795,76.5855,48237.0
2019-10-15 10:35:00,86.71,86.73,86.58,86.6,40522.0,76.5943,76.612,76.4795,76.4972,40522.0
2019-10-15 10:40:00,86.62,86.73,86.57,86.63,61426.0,76.5148,76.612,76.4707,76.5237,61426.0
2019-10-15 10:45:00,86.62,86.68,86.57,86.63,19336.0,76.5148,76.5678,76.4707,76.5237,19336.0
2019-10-15 10:50:00,86.63,86.64,86.55,86.56,29670.0,76.5237,76.5325,76.453,76.4618,29670.0
2019-10-15 10:55:00,86.55,86.57,86.44,86.46,43846.0,76.453,76.4707,76.3558,76.3735,43846.0
2019-10-15 11:00:00,86.46,86.48,86.34,86.34,58338.0,76.3735,76.3912,76.2675,76.2675,58338.0
2019-10-15 11:05:00,86.34,86.47,86.31,86.39,100826.0,76.2675,76.3823,76.241,76.3117,100826.0
2019-10-15 11:10:00,86.37,86.38,86.26,86.28,42206.0,76.294,76.3028,76.1968,76.2145,42206.0
2019-10-15 11:15:00,86.28,86.3,86.2,86.23,41711.0,76.2145,76.2322,76.1438,76.1703,41711.0
2019-10-15 11:20:00,86.22,86.22,86.03,86.06,60834.0,76.1615,76.1615,75.9937,76.0202,60834.0
2019-10-15 11:25:00,86.05,86.08,86.0,86.06,59521.0,76.0113,76.0378,75.9672,76.0202,59521.0
2019-10-15 11:30:00,86.05,86.06,86.0,86.02,61950.0,76.0113,76.0202,75.9672,75.9848,61950.0
2019-10-15 11:35:00,86.01,86.02,85.76,85.8,80928.0,75.976,75.9848,75.7552,75.7905,80928.0
2019-10-15 11:40:00,85.81,85.93,85.8,85.93,43764.0,75.7993,75.9053,75.7905,75.9053,43764.0
2019-10-15 11:45:00,85.92,86.06,85.91,86.04,42480.0,75.8965,76.0202,75.8877,76.0025,42480.0
2019-10-15 11:50:00,86.04,86.09,86.0,86.05,32985.0,76.0025,76.0467,75.9672,76.0113,32985.0
2019-10-15 11:55:00,86.06,86.15,86.01,86.13,33639.0,76.0202,76.0997,75.976,76.082,33639.0
2019-10-15 12:00:00,86.14,86.14,86.03,86.04,44864.0,76.0908,76.0908,75.9937,76.0025,44864.0
2019-10-15 12:05:00,86.04,86.08,86.0,86.04,35894.0,76.0025,76.0378,75.9672,76.0025,35894.0
2019-10-15 12:10:00,86.04,86.06,86.0,86.03,42241.0,76.0025,76.0202,75.9672,75.9937,42241.0
2019-10-15 12:15:00,86.03,86.06,85.94,85.94,36290.0,75.9937,76.0202,75.9142,75.9142,36290.0
2019-10-15 12:20:00,85.93,85.98,85.87,85.93,39666.0,75.9053,75.9495,75.8523,75.9053,39666.0
2019-10-15 12:25:00,85.92,85.93,85.8,85.85,31215.0,75.8965,75.9053,75.7905,75.8347,31215.0
2019-10-15 12:30:00,85.85,85.88,85.81,85.81,24884.0,75.8347,75.8612,75.7993,75.7993,24884.0
2019-10-15 12:35:00,85.81,85.93,85.8,85.93,32721.0,75.7993,75.9053,75.7905,75.9053,32721.0
2019-10-15 12:40:00,85.92,85.95,85.87,85.93,25459.0,75.8965,75.923,75.8523,75.9053,25459.0
2019-10-15 12:45:00,85.94,85.96,85.9,85.94,27236.0,75.9142,75.9318,75.8788,75.9142,27236.0
2019-10-15 12:50:00,85.94,85.95,85.9,85.94,31191.0,75.9142,75.923,75.8788,75.9142,31191.0
2019-10-15 12:55:00,85.94,85.98,85.92,85.97,27626.0,75.9142,75.9495,75.8965,75.9407,27626.0
2019-10-15 13:00:00,85.97,86.02,85.97,86.01,17503.0,75.9407,75.9848,75.9407,75.976,17503.0
2019-10-15 13:05:00,86.02,86.03,85.98,86.01,29039.0,75.9848,75.9937,75.9495,75.976,29039.0
2019-10-15 13:10:00,86.01,86.19,86.01,86.16,37498.0,75.976,76.135,75.976,76.1085,37498.0
2019-10-15 13:15:00,86.16,86.23,86.15,86.2,29960.0,76.1085,76.1703,76.0997,76.1438,29960.0
2019-10-15 13:20:00,86.21,86.28,86.19,86.25,45522.0,76.1527,76.2145,76.135,76.188,45522.0
2019-10-15 13:25:00,86.24,86.26,86.19,86.19,33885.0,76.1792,76.1968,76.135,76.135,33885.0
2019-10-15 13:30:00,86.19,86.27,86.17,86.25,25794.0,76.135,76.2057,76.1173,76.188,25794.0
2019-10-15 13:35:00,86.25,86.28,86.24,86.26,29425.0,76.188,76.2145,76.1792,76.1968,29425.0
2019-10-15 13:40:00,86.26,86.34,86.24,86.34,33074.0,76.1968,76.2675,76.1792,76.2675,33074.0
2019-10-15 13:45:00,86.33,86.39,86.32,86.38,33438.0,76.2587,76.3117,76.2498,76.3028,33438.0
2019-10-15 13:50:00,86.38,86.4,86.34,86.38,19980.0,76.3028,76.3205,76.2675,76.3028,19980.0
2019-10-15 13:55:00,86.38,86.39,86.35,86.38,23298.0,76.3028,76.3117,76.2763,76.3028,23298.0
2019-10-15 14:00:00,86.38,86.42,86.37,86.41,29148.0,76.3028,76.3382,76.294,76.3293,29148.0
2019-10-15 14:05:00,86.42,86.45,86.37,86.43,29635.0,76.3382,76.3647,76.294,76.347,29635.0
2019-10-15 14:10:00,86.42,86.45,86.37,86.4,19432.0,76.3382,76.3647,76.294,76.3205,19432.0
2019-10-15 14:15:00,86.39,86.4,86.3,86.31,36877.0,76.3117,76.3205,76.2322,76.241,36877.0
2019-10-15 14:20:00,86.31,86.38,86.3,86.38,38710.0,76.241,76.3028,76.2322,76.3028,38710.0
2019-10-15 14:25:00,86.37,86.39,86.34,86.39,23938.0,76.294,76.3117,76.2675,76.3117,23938.0
2019-10-15 14:30:00,86.38,86.44,86.32,86.44,58794.0,76.3028,76.3558,76.2498,76.3558,58794.0
2019-10-15 14:35:00,86.44,86.46,86.38,86.39,21388.0,76.3558,76.3735,76.3028,76.3117,21388.0
2019-10-15 14:40:00,86.4,86.46,86.39,86.44,39216.0,76.3205,76.3735,76.3117,76.3558,39216.0
2019-10-15 14:45:00,86.43,86.44,86.4,86.42,30601.0,76.347,76.3558,76.3205,76.3382,30601.0
2019-10-15 14:50:00,86.42,86.42,86.39,86.4,26323.0,76.3382,76.3382,76.3117,76.3205,26323.0
2019-10-15 14:55:00,86.41,86.45,86.41,86.45,28627.0,76.3293,76.3647,76.3293,76.3647,28627.0
2019-10-15 15:00:00,86.44,86.45,86.4,86.45,34844.0,76.3558,76.3647,76.3205,76.3647,34844.0
2019-10-15 15:05:00,86.45,86.54,86.44,86.49,44275.0,76.3647,76.4442,76.3558,76.4,44275.0
2019-10-15 15:10:00,86.49,86.5,86.47,86.48,18093.0,76.4,76.4088,76.3823,76.3912,18093.0
2019-10-15 15:15:00,86.48,86.54,86.47,86.49,33566.0,76.3912,76.4442,76.3823,76.4,33566.0
2019-10-15 15:20:00,86.49,86.5,86.46,86.48,31024.0,76.4,76.4088,76.3735,76.3912,31024.0
2019-10-15 15:25:00,86.49,86.52,86.48,86.52,28409.0,76.4,76.4265,76.3912,76.4265,28409.0
2019-10-15 15:30:00,86.53,86.57,86.5,86.53,50400.0,76.4353,76.4707,76.4088,76.4353,50400.0
2019-10-15 15:35:00,86.53,86.56,86.5,86.55,33531.0,76.4353,76.4618,76.4088,76.453,33531.0
2019-10-15 15:40:00,86.55,86.56,86.48,86.48,44179.0,76.453,76.4618,76.3912,76.3912,44179.0
2019-10-15 15:45:00,86.48,86.5,86.42,86.45,49839.0,76.3912,76.4088,76.3382,76.3647,49839.0
2019-10-15 15:50:00,86.44,86.52,86.42,86.43,91293.0,76.3558,76.4265,76.3382,76.347,91293.0
2019-10-15 15:55:00,86.43,86.5,86.42,86.42,232654.0,76.347,76.4088,76.3382,76.3382,232654.0
2019-10-16 09:30:00,86.55,86.76,86.3,86.45,182112.0,76.453,76.6385,76.2322,76.3647,182112.0
2019-10-16 09:35:00,86.47,86.64,86.32,86.35,85226.0,76.3823,76.5325,76.2498,76.2763,85226.0
2019-10-16 09:40:00,86.35,86.8,86.34,86.75,82529.0,76.2763,76.6739,76.2675,76.6297,82529.0
2019-10-16 09:45:00,86.73,86.83,86.59,86.75,60113.0,76.612,76.7004,76.4883,76.6297,60113.0
2019-10-16 09:50:00,86.76,86.8,86.61,86.62,54432.0,76.6385,76.6739,76.506,76.5148,54432.0
2019-10-16 09:55:00,86.63,86.73,86.59,86.66,38033.0,76.5237,76.612,76.4883,76.5502,38033.0
2019-10-16 10:00:00,86.64,86.64,86.39,86.44,52260.0,76.5325,76.5325,76.3117,76.3558,52260.0
2019-10-16 10:05:00,86.45,86.46,86.31,86.32,27198.0,76.3647,76.3735,76.241,76.2498,27198.0
2019-10-16 10:10:00,86.31,86.34,86.21,86.23,27839.0,76.241,76.2675,76.1527,76.1703,27839.0
2019-10-16 10:15:00,86.23,86.35,86.21,86.31,48478.0,76.1703,76.2763,76.1527,76.241,48478.0
2019-10-16 10:20:00,86.32,86.39,86.26,86.39,22060.0,76.2498,76.3117,76.1968,76.3117,22060.0
2019-10-16 10:25:00,86.4,86.46,86.32,86.35,16709.0,76.3205,76.3735,76.2498,76.2763,16709.0
2019-10-16 10:30:00,86.36,86.37,86.3,86.33,24658.0,76.2852,76.294,76.2322,76.2587,24658.0
2019-10-16 10:35:00,86.33,86.42,86.33,86.41,35170.0,76.2587,76.3382,76.2587,76.3293,35170.0
2019-10-16 10:40:00,86.4,86.42,86.3,86.31,21775.0,76.3205,76.3382,76.2322,76.241,21775.0
2019-10-16 10:45:00,86.32,86.53,86.32,86.53,27462.0,76.2498,76.4353,76.2498,76.4353,27462.0
2019-10-16 10:50:00,86.53,86.58,86.51,86.52,26076.0,76.4353,76.4795,76.4177,76.4265,26076.0
2019-10-16 10:55:00,86.51,86.58,86.49,86.56,26946.0,76.4177,76.4795,76.4,76.4618,26946.0
2019-10-16 11:00:00,86.56,86.65,86.53,86.6,33843.0,76.4618,76.5413,76.4353,76.4972,33843.0
2019-10-16 11:05:00,86.6,86.6,86.47,86.48,30685.0,76.4972,76.4972,76.3823,76.3912,30685.0
2019-10-16 11:10:00,86.48,86.51,86.45,86.46,15231.0,76.3912,76.4177,76.3647,76.3735,15231.0
2019-10-16 11:15:00,86.47,86.48,86.33,86.4,30098.0,76.3823,76.3912,76.2587,76.3205,30098.0
2019-10-16 11:20:00,86.38,86.45,86.35,86.44,18113.0,76.3028,76.3647,76.2763,76.3558,18113.0
2019-10-16 11:25:00,86.45,86.46,86.34,86.35,17656.0,76.3647,76.3735,76.2675,76.2763,17656.0
2019-10-16 11:30:00,86.35,86.38,86.21,86.23,35342.0,76.2763,76.3028,76.1527,76.1703,35342.0
2019-10-16 11:35:00,86.24,86.25,86.17,86.2,27621.0,76.1792,76.188,76.1173,76.1438,27621.0
2019-10-16 11:40:00,86.2,86.22,86.14,86.16,38204.0,76.1438,76.1615,76.0908,76.1085,38204.0
2019-10-16 11:45:00,86.16,86.3,86.15,86.29,25753.0,76.1085,76.2322,76.0997,76.2233,25753.0
2019-10-16 11:50:00,86.28,86.28,86.16,86.17,23645.0,76.2145,76.2145,76.1085,76.1173,23645.0
2019-10-16 11:55:00,86.15,86.17,86.04,86.05,24210.0,76.0997,76.1173,76.0025,76.0113,24210.0
2019-10-16 12:00:00,86.05,86.18,86.05,86.13,20720.0,76.0113,76.1262,76.0113,76.082,20720.0
2019-10-16 12:05:00,86.14,86.32,86.14,86.27,23373.0,76.0908,76.2498,76.0908,76.2057,23373.0
2019-10-16 12:10:00,86.26,86.27,86.2,86.2,11643.0,76.1968,76.2057,76.1438,76.1438,11643.0
2019-10-16 12:15:00,86.21,86.29,86.18,86.25,12443.0,76.1527,76.2233,76.1262,76.188,12443.0
2019-10-16 12:20:00,86.27,86.33,86.25,86.33,18109.0,76.2057,76.2587,76.188,76.2587,18109.0
2019-10-16 12:25:00,86.32,86.39,86.3,86.38,17498.0,76.2498,76.3117,76.2322,76.3028,17498.0
2019-10-16 12:30:00,86.38,86.43,86.36,86.42,21247.0,76.3028,76.347,76.2852,76.3382,21247.0
2019-10-16 12:35:00,86.41,86.46,86.4,86.43,49275.0,76.3293,76.3735,76.3205,76.347,49275.0
2019-10-16 12:40:00,86.44,86.5,86.43,86.49,22252.0,76.3558,76.4088,76.347,76.4,22252.0
2019-10-16 12:45:00,86.5,86.56,86.5,86.54,25153.0,76.4088,76.4618,76.4088,76.4442,25153.0
2019-10-16 12:50:00,86.54,86.61,86.51,86.58,31367.0,76.4442,76.506,76.4177,76.4795,31367.0
2019-10-16 12:55:00,86.58,86.64,86.57,86.62,14574.0,76.4795,76.5325,76.4707,76.5148,14574.0
2019-10-16 13:00:00,86.62,86.71,86.61,86.67,18409.0,76.5148,76.5943,76.506,76.559,18409.0
2019-10-16 13:05:00,86.67,86.69,86.61,86.64,13061.0,76.559,76.5767,76.506,76.5325,13061.0
2019-10-16 13:10:00,86.64,86.66,86.63,86.64,15309.0,76.5325,76.5502,76.5237,76.5325,15309.0
2019-10-16 13:15:00,86.64,86.65,86.58,86.61,14765.0,76.5325,76.5413,76.4795,76.506,14765.0
2019-10-16 13:20:00,86.62,86.64,86.58,86.58,39102.0,76.5148,76.5325,76.4795,76.4795,39102.0
2019-10-16 13:25:00,86.58,86.58,86.51,86.54,23911.0,76.4795,76.4795,76.4177,76.4442,23911.0
2019-10-16 13:30:00,86.53,86.6,86.51,86.59,21065.0,76.4353,76.4972,76.4177,76.4883,21065.0
2019-10-16 13:35:00,86.59,86.63,86.56,86.62,35914.0,76.4883,76.5237,76.4618,76.5148,35914.0
2019-10-16 13:40:00,86.62,86.75,86.61,86.68,51574.0,76.5148,76.6297,76.506,76.5678,51574.0
2019-10-16 13:45:00,86.69,86.71,86.64,86.69,13328.0,76.5767,76.5943,76.5325,76.5767,13328.0
2019-10-16 13:50:00,86.68,86.7,86.66,86.67,10116.0,76.5678,76.5855,76.5502,76.559,10116.0
2019-10-16 13:55:00,86.67,86.68,86.58,86.58,14640.0,76.559,76.5678,76.4795,76.4795,14640.0
2019-10-16 14:00:00,86.58,86.61,86.53,86.61,14983.0,76.4795,76.506,76.4353,76.506,14983.0
2019-10-16 14:05:00,86.6,86.67,86.6,86.65,11180.0,76.4972,76.559,76.4972,76.5413,11180.0
2019-10-16 14:10:00,86.65,86.68,86.63,86.68,16690.0,76.5413,76.5678,76.5237,76.5678,16690.0
2019-10-16 14:15:00,86.67,86.68,86.63,86.64,13203.0,76.559,76.5678,76.5237,76.5325,13203.0
2019-10-16 14:20:00,86.63,86.65,86.59,86.59,20636.0,76.5237,76.5413,76.4883,76.4883,20636.0
2019-10-16 14:25:00,86.59,86.61,86.58,86.58,24690.0,76.4883,76.506,76.4795,76.4795,24690.0
2019-10-16 14:30:00,86.58,86.61,86.57,86.6,25082.0,76.4795,76.506,76.4707,76.4972,25082.0
2019-10-16 14:35:00,86.6,86.64,86.59,86.62,22426.0,76.4972,76.5325,76.4883,76.5148,22426.0
2019-10-16 14:40:00,86.63,86.67,86.62,86.65,20418.0,76.5237,76.559,76.5148,76.5413,20418.0
2019-10-16 14:45:00,86.64,86.64,86.55,86.56,35384.0,76.5325,76.5325,76.453,76.4618,35384.0
2019-10-16 14:50:00,86.55,86.61,86.55,86.58,13795.0,76.453,76.506,76.453,76.4795,13795.0
2019-10-16 14:55:00,86.57,86.61,86.52,86.56,36095.0,76.4707,76.506,76.4265,76.4618,36095.0
2019-10-16 15:00:00,86.57,86.58,86.52,86.53,16724.0,76.4707,76.4795,76.4265,76.4353,16724.0
2019-10-16 15:05:00,86.53,86.54,86.48,86.49,25894.0,76.4353,76.4442,76.3912,76.4,25894.0
2019-10-16 15:10:00,86.5,86.57,86.47,86.56,24084.0,76.4088,76.4707,76.3823,76.4618,24084.0
2019-10-16 15:15:00,86.56,86.58,86.48,86.51,18389.0,76.4618,76.4795,76.3912,76.4177,18389.0
2019-10-16 15:20:00,86.5,86.5,86.46,86.47,27920.0,76.4088,76.4088,76.3735,76.3823,27920.0
2019-10-16 15:25:00,86.47,86.48,86.41,86.48,46029.0,76.3823,76.3912,76.3293,76.3912,46029.0
2019-10-16 15:30:00,86.48,86.56,86.47,86.56,27826.0,76.3912,76.4618,76.3823,76.4618,27826.0
2019-10-16 15:35:00,86.56,86.61,86.54,86.59,34680.0,76.4618,76.506,76.4442,76.4883,34680.0
2019-10-16 15:40:00,86.58,86.61,86.56,86.56,32771.0,76.4795,76.506,76.4618,76.4618,32771.0
2019-10-16 15:45:00,86.57,86.64,86.56,86.63,39136.0,76.4707,76.5325,76.4618,76.5237,39136.0
2019-10-16 15:50:00,86.64,86.74,86.63,86.73,80424.0,76.5325,76.6208,76.5237,76.612,80424.0
2019-10-16 15:55:00,86.74,86.75,86.65,86.75,199047.0,76.6208,76.6297,76.5413,76.6297,199047.0
2019-10-17 09:30:00,86.87,87.02,86.68,86.71,126749.0,76.7357,76.8682,76.5678,76.5943,126749.0
2019-10-17 09:35:00,86.73,86.87,86.54,86.58,46303.0,76.612,76.7357,76.4442,76.4795,46303.0
2019-10-17 09:40:00,86.57,86.71,86.46,86.65,180839.0,76.4707,76.5943,76.3735,76.5413,180839.0
2019-10-17 09:45:00,86.63,86.77,86.62,86.71,35699.0,76.5237,76.6474,76.5148,76.5943,35699.0
2019-10-17 09:50:00,86.72,86.78,86.59,86.78,57722.0,76.6032,76.6562,76.4883,76.6562,57722.0
2019-10-17 09:55:00,86.78,86.8,86.63,86.75,64296.0,76.6562,76.6739,76.5237,76.6297,64296.0
2019-10-17 10:00:00,86.74,86.75,86.59,86.69,47265.0,76.6208,76.6297,76.4883,76.5767,47265.0
2019-10-17 10:05:00,86.69,86.87,86.69,86.71,48190.0,76.5767,76.7357,76.5767,76.5943,48190.0
2019-10-17 10:10:00,86.71,86.8,86.66,86.73,44202.0,76.5943,76.6739,76.5502,76.612,44202.0
2019-10-17 10:15:00,86.73,86.8,86.68,86.77,49496.0,76.612,76.6739,76.5678,76.6474,49496.0
2019-10-17 10:20:00,86.79,86.87,86.73,86.76,24112.0,76.665,76.7357,76.612,76.6385,24112.0
2019-10-17 10:25:00,86.76,86.8,86.71,86.79,25815.0,76.6385,76.6739,76.5943,76.665,25815.0
2019-10-17 10:30:00,86.78,86.79,86.69,86.69,19084.0,76.6562,76.665,76.5767,76.5767,19084.0
2019-10-17 10:35:00,86.66,86.75,86.5,86.51,190361.0,76.5502,76.6297,76.4088,76.4177,190361.0
2019-10-17 10:40:00,86.52,86.63,86.5,86.52,71127.0,76.4265,76.5237,76.4088,76.4265,71127.0
2019-10-17 10:45:00,86.52,86.54,86.35,86.35,96415.0,76.4265,76.4442,76.2763,76.2763,96415.0
2019-10-17 10:50:00,86.36,86.4,86.27,86.33,48446.0,76.2852,76.3205,76.2057,76.2587,48446.0
2019-10-17 10:55:00,86.32,86.44,86.32,86.38,63760.0,76.2498,76.3558,76.2498,76.3028,63760.0
2019-10-17 11:00:00,86.39,86.39,86.24,86.33,44196.0,76.3117,76.3117,76.1792,76.2587,44196.0
2019-10-17 11:05:00,86.34,86.47,86.34,86.42,29665.0,76.2675,76.3823,76.2675,76.3382,29665.0
2019-10-17 11:10:00,86.41,86.46,86.39,86.4,32184.0,76.3293,76.3735,76.3117,76.3205,32184.0
2019-10-17 11:15:00,86.38,86.41,86.21,86.27,29588.0,76.3028,76.3293,76.1527,76.2057,29588.0
2019-10-17 11:20:00,86.27,86.33,86.21,86.22,34744.0,76.2057,76.2587,76.1527,76.1615,34744.0
2019-10-17 11:25:00,86.23,86.28,86.2,86.22,49391.0,76.1703,76.2145,76.1438,76.1615,49391.0
2019-10-17 11:30:00,86.22,86.28,86.19,86.25,29316.0,76.1615,76.2145,76.135,76.188,29316.0
2019-10-17 11:35:00,86.26,86.45,86.25,86.45,40116.0,76.1968,76.3647,76.188,76.3647,40116.0
2019-10-17 11:40:00,86.44,86.48,86.41,86.44,19691.0,76.3558,76.3912,76.3293,76.3558,19691.0
2019-10-17 11:45:00,86.44,86.45,86.38,86.44,21144.0,76.3558,76.3647,76.3028,76.3558,21144.0
2019-10-17 11:50:00,86.44,86.44,86.34,86.41,24993.0,76.3558,76.3558,76.2675,76.3293,24993.0
2019-10-17 11:55:00,86.4,86.45,86.38,86.45,18206.0,76.3205,76.3647,76.3028,76.3647,18206.0
2019-10-17 12:00:00,86.44,86.44,86.34,86.39,21669.0,76.3558,76.3558,76.2675,76.3117,21669.0
2019-10-17 12:05:00,86.4,86.41,86.34,86.41,28904.0,76.3205,76.3293,76.2675,76.3293,28904.0
2019-10-17 12:10:00,86.41,86.48,86.38,86.47,23083.0,76.3293,76.3912,76.3028,76.3823,23083.0
2019-10-17 12:15:00,86.47,86.48,86.42,86.44,11157.0,76.3823,76.3912,76.3382,76.3558,11157.0
2019-10-17 12:20:00,86.44,86.47,86.42,86.47,15885.0,76.3558,76.3823,76.3382,76.3823,15885.0
2019-10-17 12:25:00,86.47,86.49,86.44,86.45,17720.0,76.3823,76.4,76.3558,76.3647,17720.0
2019-10-17 12:30:00,86.45,86.48,86.41,86.47,19872.0,76.3647,76.3912,76.3293,76.3823,19872.0
2019-10-17 12:35:00,86.47,86.5,86.45,86.5,14214.0,76.3823,76.4088,76.3647,76.4088,14214.0
2019-10-17 12:40:00,86.5,86.51,86.47,86.47,13427.0,76.4088,76.4177,76.3823,76.3823,13427.0
2019-10-17 12:45:00,86.48,86.52,86.45,86.46,16339.0,76.3912,76.4265,76.3647,76.3735,16339.0
2019-10-17 12:50:00,86.45,86.49,86.45,86.48,13626.0,76.3647,76.4,76.3647,76.3912,13626.0
2019-10-17 12:55:00,86.49,86.58,86.48,86.58,19600.0,76.4,76.4795,76.3912,76.4795,19600.0
2019-10-17 13:00:00,86.57,86.61,86.55,86.59,22845.0,76.4707,76.506,76.453,76.4883,22845.0
2019-10-17 13:05:00,86.58,86.58,86.48,86.49,14175.0,76.4795,76.4795,76.3912,76.4,14175.0
2019-10-17 13:10:00,86.5,86.51,86.44,86.48,28057.0,76.4088,76.4177,76.3558,76.3912,28057.0
2019-10-17 13:15:00,86.49,86.55,86.48,86.52,19020.0,76.4,76.453,76.3912,76.4265,19020.0
2019-10-17 13:20:00,86.51,86.53,86.45,86.46,19161.0,76.4177,76.4353,76.3647,76.3735,19161.0
2019-10-17 13:25:00,86.45,86.49,86.41,86.49,30017.0,76.3647,76.4,76.3293,76.4,30017.0
2019-10-17 13:30:00,86.5,86.56,86.5,86.56,20356.0,76.4088,76.4618,76.4088,76.4618,20356.0
2019-10-17 13:35:00,86.56,86.6,86.55,86.59,14413.0,76.4618,76.4972,76.453,76.4883,14413.0
2019-10-17 13:40:00,86.59,86.71,86.59,86.69,44244.0,76.4883,76.5943,76.4883,76.5767,44244.0
2019-10-17 13:45:00,86.68,86.69,86.63,86.66,15046.0,76.5678,76.5767,76.5237,76.5502,15046.0
2019-10-17 13:50:00,86.65,86.66,86.61,86.63,17801.0,76.5413,76.5502,76.506,76.5237,17801.0
2019-10-17 13:55:00,86.63,86.65,86.56,86.56,35043.0,76.5237,76.5413,76.4618,76.4618,35043.0
2019-10-17 14:00:00,86.56,86.58,86.48,86.5,30442.0,76.4618,76.4795,76.3912,76.4088,30442.0
2019-10-17 14:05:00,86.49,86.54,86.48,86.52,18974.0,76.4,76.4442,76.3912,76.4265,18974.0
2019-10-17 14:10:00,86.51,86.52,86.44,86.45,28209.0,76.4177,76.4265,76.3558,76.3647,28209.0
2019-10-17 14:15:00,86.45,86.47,86.4,86.45,22801.0,76.3647,76.3823,76.3205,76.3647,22801.0
2019-10-17 14:20:00,86.45,86.49,86.44,86.48,29125.0,76.3647,76.4,76.3558,76.3912,29125.0
2019-10-17 14:25:00,86.48,86.54,86.48,86.54,18968.0,76.3912,76.4442,76.3912,76.4442,18968.0
2019-10-17 14:30:00,86.53,86.56,86.47,86.53,37170.0,76.4353,76.4618,76.3823,76.4353,37170.0
2019-10-17 14:35:00,86.54,86.6,86.51,86.58,25165.0,76.4442,76.4972,76.4177,76.4795,25165.0
2019-10-17 14:40:00,86.58,86.61,86.55,86.58,19552.0,76.4795,76.506,76.453,76.4795,19552.0
2019-10-17 14:45:00,86.58,86.6,86.53,86.59,23670.0,76.4795,76.4972,76.4353,76.4883,23670.0
2019-10-17 14:50:00,86.6,86.66,86.6,86.65,25431.0,76.4972,76.5502,76.4972,76.5413,25431.0
2019-10-17 14:55:00,86.65,86.65,86.59,86.59,14104.0,76.5413,76.5413,76.4883,76.4883,14104.0
2019-10-17 15:00:00,86.59,86.61,86.55,86.55,23761.0,76.4883,76.506,76.453,76.453,23761.0
2019-10-17 15:05:00,86.55,86.58,86.5,86.55,47370.0,76.453,76.4795,76.4088,76.453,47370.0
2019-10-17 15:10:00,86.54,86.54,86.4,86.41,46918.0,76.4442,76.4442,76.3205,76.3293,46918.0
2019-10-17 15:15:00,86.41,86.41,86.26,86.32,52153.0,76.3293,76.3293,76.1968,76.2498,52153.0
2019-10-17 15:20:00,86.33,86.38,86.31,86.37,32253.0,76.2587,76.3028,76.241,76.294,32253.0
2019-10-17 15:25:00,86.36,86.41,86.34,86.39,31568.0,76.2852,76.3293,76.2675,76.3117,31568.0
2019-10-17 15:30:00,86.39,86.46,86.39,86.4,43171.0,76.3117,76.3735,76.3117,76.3205,43171.0
2019-10-17 15:35:00,86.41,86.42,86.38,86.4,38312.0,76.3293,76.3382,76.3028,76.3205,38312.0
2019-10-17 15:40:00,86.4,86.43,86.37,86.37,46400.0,76.3205,76.347,76.294,76.294,46400.0
2019-10-17 15:45:00,86.37,86.41,86.3,86.3,61937.0,76.294,76.3293,76.2322,76.2322,61937.0
2019-10-17 15:50:00,86.3,86.35,86.22,86.27,103014.0,76.2322,76.2763,76.1615,76.2057,103014.0
2019-10-17 15:55:00,86.26,86.3,86.16,86.29,223394.0,76.1968,76.2322,76.1085,76.2233,223394.0
2019-10-18 09:30:00,86.19,86.35,85.91,86.09,518780.0,76.135,76.2763,75.8877,76.0467,518780.0
2019-10-18 09:35:00,86.08,86.32,86.03,86.29,59753.0,76.0378,76.2498,75.9937,76.2233,59753.0
2019-10-18 09:40:00,86.31,86.55,86.3,86.53,51264.0,76.241,76.453,76.2322,76.4353,51264.0
2019-10-18 09:45:00,86.52,86.75,86.48,86.52,101138.0,76.4265,76.6297,76.3912,76.4265,101138.0
2019-10-18 09:50:00,86.52,86.63,86.41,86.41,66383.0,76.4265,76.5237,76.3293,76.3293,66383.0
2019-10-18 09:55:00,86.4,86.57,86.27,86.55,60770.0,76.3205,76.4707,76.2057,76.453,60770.0
2019-10-18 10:00:00,86.55,86.55,86.29,86.29,46044.0,76.453,76.453,76.2233,76.2233,46044.0
2019-10-18 10:05:00,86.27,86.34,86.25,86.27,20919.0,76.2057,76.2675,76.188,76.2057,20919.0
2019-10-18 10:10:00,86.28,86.3,86.19,86.24,30989.0,76.2145,76.2322,76.135,76.1792,30989.0
2019-10-18 10:15:00,86.22,86.3,86.18,86.29,44274.0,76.1615,76.2322,76.1262,76.2233,44274.0
2019-10-18 10:20:00,86.3,86.39,86.21,86.26,30516.0,76.2322,76.3117,76.1527,76.1968,30516.0
2019-10-18 10:25:00,86.25,86.28,86.16,86.25,33184.0,76.188,76.2145,76.1085,76.188,33184.0
2019-10-18 10:30:00,86.25,86.25,86.14,86.14,25192.0,76.188,76.188,76.0908,76.0908,25192.0
2019-10-18 10:35:00,86.14,86.27,86.08,86.23,27367.0,76.0908,76.2057,76.0378,76.1703,27367.0
2019-10-18 10:40:00,86.22,86.23,86.07,86.17,27738.0,76.1615,76.1703,76.029,76.1173,27738.0
2019-10-18 10:45:00,86.16,86.17,86.12,86.15,19294.0,76.1085,76.1173,76.0732,76.0997,19294.0
2019-10-18 10:50:00,86.14,86.23,86.14,86.16,30276.0,76.0908,76.1703,76.0908,76.1085,30276.0
2019-10-18 10:55:00,86.15,86.2,86.08,86.11,19603.0,76.0997,76.1438,76.0378,76.0643,19603.0
2019-10-18 11:00:00,86.11,86.18,86.05,86.17,31185.0,76.0643,76.1262,76.0113,76.1173,31185.0
2019-10-18 11:05:00,86.15,86.15,86.07,86.09,19330.0,76.0997,76.0997,76.029,76.0467,19330.0
2019-10-18 11:10:00,86.08,86.13,86.08,86.12,24003.0,76.0378,76.082,76.0378,76.0732,24003.0
2019-10-18 11:15:00,86.12,86.23,86.1,86.12,18405.0,76.0732,76.1703,76.0555,76.0732,18405.0
2019-10-18 11:20:00,86.13,86.15,86.08,86.12,34996.0,76.082,76.0997,76.0378,76.0732,34996.0
2019-10-18 11:25:00,86.11,86.11,85.97,85.98,42848.0,76.0643,76.0643,75.9407,75.9495,42848.0
2019-10-18 11:30:00,85.98,85.99,85.8,85.88,142346.0,75.9495,75.9583,75.7905,75.8612,142346.0
2019-10-18 11:35:00,85.89,85.94,85.83,85.91,43268.0,75.87,75.9142,75.817,75.8877,43268.0
2019-10-18 11:40:00,85.9,85.9,85.72,85.78,44421.0,75.8788,75.8788,75.7198,75.7728,44421.0
2019-10-18 11:45:00,85.78,85.78,85.73,85.75,29787.0,75.7728,75.7728,75.7287,75.7463,29787.0
2019-10-18 11:50:00,85.74,85.75,85.57,85.6,44541.0,75.7375,75.7463,75.5873,75.6138,44541.0
2019-10-18 11:55:00,85.61,85.68,85.6,85.61,26808.0,75.6227,75.6845,75.6138,75.6227,26808.0
2019-10-18 12:00:00,85.6,85.62,85.52,85.57,43508.0,75.6138,75.6315,75.5432,75.5873,43508.0
2019-10-18 12:05:00,85.57,85.68,85.57,85.59,22549.0,75.5873,75.6845,75.5873,75.605,22549.0
2019-10-18 12:10:00,85.59,85.75,85.58,85.73,27495.0,75.605,75.7463,75.5962,75.7287,27495.0
2019-10-18 12:15:00,85.72,85.73,85.65,85.67,34090.0,75.7198,75.7287,75.658,75.6757,34090.0
2019-10-18 12:20:00,85.67,85.79,85.62,85.77,34440.0,75.6757,75.7817,75.6315,75.764,34440.0
2019-10-18 12:25:00,85.76,85.88,85.74,85.79,55143.0,75.7552,75.8612,75.7375,75.7817,55143.0
2019-10-18 12:30:00,85.77,85.82,85.69,85.82,28627.0,75.764,75.8082,75.6933,75.8082,28627.0
2019-10-18 12:35:00,85.83,85.89,85.81,85.81,26877.0,75.817,75.87,75.7993,75.7993,26877.0
2019-10-18 12:40:00,85.8,85.81,85.73,85.74,18796.0,75.7905,75.7993,75.7287,75.7375,18796.0
2019-10-18 12:45:00,85.74,85.88,85.73,85.88,30042.0,75.7375,75.8612,75.7287,75.8612,30042.0
2019-10-18 12:50:00,85.9,85.96,85.88,85.95,16525.0,75.8788,75.9318,75.8612,75.923,16525.0
2019-10-18 12:55:00,85.95,85.98,85.9,85.95,17497.0,75.923,75.9495,75.8788,75.923,17497.0
2019-10-18 13:00:00,85.95,85.96,85.9,85.93,21151.0,75.923,75.9318,75.8788,75.9053,21151.0
2019-10-18 13:05:00,85.94,85.97,85.93,85.97,18103.0,75.9142,75.9407,75.9053,75.9407,18103.0
2019-10-18 13:10:00,85.97,86.02,85.96,86.01,14011.0,75.9407,75.9848,75.9318,75.976,14011.0
2019-10-18 13:15:00,86.01,86.06,85.99,86.04,20640.0,75.976,76.0202,75.9583,76.0025,20640.0
2019-10-18 13:20:00,86.04,86.17,86.03,86.17,15422.0,76.0025,76.1173,75.9937,76.1173,15422.0
2019-10-18 13:25:00,86.17,86.18,86.02,86.08,26088.0,76.1173,76.1262,75.9848,76.0378,26088.0
2019-10-18 13:30:00,86.08,86.1,86.02,86.03,11139.0,76.0378,76.0555,75.9848,75.9937,11139.0
2019-10-18 13:35:00,86.04,86.1,86.02,86.1,14078.0,76.0025,76.0555,75.9848,76.0555,14078.0
2019-10-18 13:40:00,86.1,86.16,86.1,86.15,19590.0,76.0555,76.1085,76.0555,76.0997,19590.0
2019-10-18 13:45:00,86.15,86.22,86.14,86.21,13964.0,76.0997,76.1615,76.0908,76.1527,13964.0
2019-10-18 13:50:00,86.21,86.21,86.14,86.19,15076.0,76.1527,76.1527,76.0908,76.135,15076.0
2019-10-18 13:55:00,86.19,86.23,86.17,86.2,18096.0,76.135,76.1703,76.1173,76.1438,18096.0
2019-10-18 14:00:00,86.21,86.22,86.13,86.13,21538.0,76.1527,76.1615,76.082,76.082,21538.0
2019-10-18 14:05:00,86.12,86.2,86.12,86.14,20865.0,76.0732,76.1438,76.0732,76.0908,20865.0
2019-10-18 14:10:00,86.14,86.19,86.13,86.16,24375.0,76.0908,76.135,76.082,76.1085,24375.0
2019-10-18 14:15:00,86.16,86.23,86.15,86.2,19391.0,76.1085,76.1703,76.0997,76.1438,19391.0
2019-10-18 14:20:00,86.2,86.26,86.19,86.19,23664.0,76.1438,76.1968,76.135,76.135,23664.0
2019-10-18 14:25:00,86.19,86.19,86.11,86.15,16156.0,76.135,76.135,76.0643,76.0997,16156.0
2019-10-18 14:30:00,86.15,86.18,86.11,86.12,17974.0,76.0997,76.1262,76.0643,76.0732,17974.0
2019-10-18 14:35:00,86.13,86.15,86.04,86.06,20494.0,76.082,76.0997,76.0025,76.0202,20494.0
2019-10-18 14:40:00,86.05,86.09,86.04,86.08,11676.0,76.0113,76.0467,76.0025,76.0378,11676.0
2019-10-18 14:45:00,86.08,86.09,86.04,86.05,20565.0,76.0378,76.0467,76.0025,76.0113,20565.0
2019-10-18 14:50:00,86.04,86.1,86.04,86.08,12513.0,76.0025,76.0555,76.0025,76.0378,12513.0
2019-10-18 14:55:00,86.08,86.11,86.07,86.09,21952.0,76.0378,76.0643,76.029,76.0467,21952.0
2019-10-18 15:00:00,86.11,86.18,86.11,86.16,26680.0,76.0643,76.1262,76.0643,76.1085,26680.0
2019-10-18 15:05:00,86.16,86.18,86.12,86.12,24254.0,76.1085,76.1262,76.0732,76.0732,24254.0
2019-10-18 15:10:00,86.12,86.16,86.09,86.15,25821.0,76.0732,76.1085,76.0467,76.0997,25821.0
2019-10-18 15:15:00,86.14,86.14,86.09,86.12,20548.0,76.0908,76.0908,76.0467,76.0732,20548.0
2019-10-18 15:20:00,86.13,86.17,86.09,86.09,25908.0,76.082,76.1173,76.0467,76.0467,25908.0
2019-10-18 15:25:00,86.1,86.14,86.08,86.09,34166.0,76.0555,76.0908,76.0378,76.0467,34166.0
2019-10-18 15:30:00,86.09,86.16,86.09,86.11,35878.0,76.0467,76.1085,76.0467,76.0643,35878.0
2019-10-18 15:35:00,86.12,86.13,86.08,86.12,41518.0,76.0732,76.082,76.0378,76.0732,41518.0
2019-10-18 15:40:00,86.12,86.12,86.09,86.11,42477.0,76.0732,76.0732,76.0467,76.0643,42477.0
2019-10-18 15:45:00,86.11,86.13,86.09,86.1,48708.0,76.0643,76.082,76.0467,76.0555,48708.0
2019-10-18 15:50:00,86.11,86.21,86.1,86.2,96527.0,76.0643,76.1527,76.0555,76.1438,96527.0
2019-10-18 15:55:00,86.21,86.21,85.99,86.0,240184.0,76.1527,76.1527,75.9583,75.9672,240184.0
2019-10-21 09:30:00,86.14,86.2,85.85,85.97,140045.0,76.0908,76.1438,75.8347,75.9407,140045.0
2019-10-21 09:35:00,85.96,86.19,85.7,85.75,66306.0,75.9318,76.135,75.7022,75.7463,66306.0
2019-10-21 09:40:00,85.76,85.77,85.42,85.63,94394.0,75.7552,75.764,75.4548,75.6403,94394.0
2019-10-21 09:45:00,85.62,85.63,85.28,85.29,67570.0,75.6315,75.6403,75.3312,75.34,67570.0
2019-10-21 09:50:00,85.3,85.32,85.08,85.25,72797.0,75.3488,75.3665,75.1545,75.3047,72797.0
2019-10-21 09:55:00,85.25,85.42,85.24,85.36,74206.0,75.3047,75.4548,75.2958,75.4018,74206.0
2019-10-21 10:00:00,85.36,85.62,85.35,85.61,65025.0,75.4018,75.6315,75.393,75.6227,65025.0
2019-10-21 10:05:00,85.62,85.68,85.49,85.67,45809.0,75.6315,75.6845,75.5167,75.6757,45809.0
2019-10-21 10:10:00,85.7,85.78,85.63,85.65,37205.0,75.7022,75.7728,75.6403,75.658,37205.0
2019-10-21 10:15:00,85.65,85.71,85.56,85.67,36417.0,75.658,75.711,75.5785,75.6757,36417.0
2019-10-21 10:20:00,85.67,85.89,85.65,85.85,39283.0,75.6757,75.87,75.658,75.8347,39283.0
2019-10-21 10:25:00,85.84,86.03,85.84,86.03,23234.0,75.8258,75.9937,75.8258,75.9937,23234.0
2019-10-21 10:30:00,86.03,86.08,86.03,86.07,23179.0,75.9937,76.0378,75.9937,76.029,23179.0
2019-10-21 10:35:00,86.05,86.19,86.02,86.15,30115.0,76.0113,76.135,75.9848,76.0997,30115.0
2019-10-21 10:40:00,86.16,86.19,86.1,86.15,18495.0,76.1085,76.135,76.0555,76.0997,18495.0
2019-10-21 10:45:00,86.14,86.23,86.11,86.23,40750.0,76.0908,76.1703,76.0643,76.1703,40750.0
2019-10-21 10:50:00,86.22,86.24,86.06,86.13,23404.0,76.1615,76.1792,76.0202,76.082,23404.0
2019-10-21 10:55:00,86.14,86.16,86.06,86.14,15014.0,76.0908,76.1085,76.0202,76.0908,15014.0
2019-10-21 11:00:00,86.14,86.15,85.96,86.0,22793.0,76.0908,76.0997,75.9318,75.9672,22793.0
2019-10-21 11:05:00,86.01,86.02,85.91,85.98,20140.0,75.976,75.9848,75.8877,75.9495,20140.0
2019-10-21 11:10:00,85.99,86.02,85.89,85.89,16079.0,75.9583,75.9848,75.87,75.87,16079.0
2019-10-21 11:15:00,85.9,85.9,85.79,85.82,28913.0,75.8788,75.8788,75.7817,75.8082,28913.0
2019-10-21 11:20:00,85.83,85.87,85.77,85.78,20860.0,75.817,75.8523,75.764,75.7728,20860.0
2019-10-21 11:25:00,85.78,85.8,85.69,85.74,22788.0,75.7728,75.7905,75.6933,75.7375,22788.0
2019-10-21 11:30:00,85.74,85.76,85.65,85.7,27989.0,75.7375,75.7552,75.658,75.7022,27989.0
2019-10-21 11:35:00,85.7,85.71,85.58,85.65,21306.0,75.7022,75.711,75.5962,75.658,21306.0
2019-10-21 11:40:00,85.64,85.75,85.63,85.67,29911.0,75.6492,75.7463,75.6403,75.6757,29911.0
2019-10-21 11:45:00,85.68,85.71,85.66,85.68,12888.0,75.6845,75.711,75.6668,75.6845,12888.0
2019-10-21 11:50:00,85.67,85.74,85.63,85.72,18261.0,75.6757,75.7375,75.6403,75.7198,18261.0
2019-10-21 11:55:00,85.72,85.72,85.58,85.59,18863.0,75.7198,75.7198,75.5962,75.605,18863.0
2019-10-21 12:00:00,85.59,85.59,85.5,85.52,16114.0,75.605,75.605,75.5255,75.5432,16114.0
2019-10-21 12:05:00,85.52,85.55,85.5,85.51,14500.0,75.5432,75.5697,75.5255,75.5343,14500.0
2019-10-21 12:10:00,85.51,85.59,85.43,85.58,46805.0,75.5343,75.605,75.4637,75.5962,46805.0
2019-10-21 12:15:00,85.59,85.59,85.54,85.56,17640.0,75.605,75.605,75.5608,75.5785,17640.0
2019-10-21 12:20:00,85.57,85.67,85.56,85.63,16115.0,75.5873,75.6757,75.5785,75.6403,16115.0
2019-10-21 12:25:00,85.64,85.7,85.63,85.7,16273.0,75.6492,75.7022,75.6403,75.7022,16273.0
2019-10-21 12:30:00,85.69,85.79,85.69,85.75,15550.0,75.6933,75.7817,75.6933,75.7463,15550.0
2019-10-21 12:35:00,85.74,85.78,85.72,85.74,11171.0,75.7375,75.7728,75.7198,75.7375,11171.0
2019-10-21 12:40:00,85.74,85.78,85.71,85.72,9281.0,75.7375,75.7728,75.711,75.7198,9281.0
2019-10-21 12:45:00,85.72,85.74,85.67,85.69,15999.0,75.7198,75.7375,75.6757,75.6933,15999.0
2019-10-21 12:50:00,85.69,85.72,85.65,85.71,17265.0,75.6933,75.7198,75.658,75.711,17265.0
2019-10-21 12:55:00,85.7,85.71,85.64,85.67,23620.0,75.7022,75.711,75.6492,75.6757,23620.0
2019-10-21 13:00:00,85.66,85.68,85.64,85.66,21567.0,75.6668,75.6845,75.6492,75.6668,21567.0
2019-10-21 13:05:00,85.65,85.68,85.63,85.67,28772.0,75.658,75.6845,75.6403,75.6757,28772.0
2019-10-21 13:10:00,85.68,85.74,85.67,85.71,16606.0,75.6845,75.7375,75.6757,75.711,16606.0
2019-10-21 13:15:00,85.7,85.7,85.55,85.56,25481.0,75.7022,75.7022,75.5697,75.5785,25481.0
2019-10-21 13:20:00,85.56,85.57,85.51,85.54,21531.0,75.5785,75.5873,75.5343,75.5608,21531.0
2019-10-21 13:25:00,85.54,85.57,85.51,85.56,20991.0,75.5608,75.5873,75.5343,75.5785,20991.0
2019-10-21 13:30:00,85.55,85.55,85.48,85.5,25395.0,75.5697,75.5697,75.5078,75.5255,25395.0
2019-10-21 13:35:00,85.5,85.51,85.48,85.49,14204.0,75.5255,75.5343,75.5078,75.5167,14204.0
2019-10-21 13:40:00,85.48,85.5,85.45,85.47,25467.0,75.5078,75.5255,75.4813,75.499,25467.0
2019-10-21 13:45:00,85.47,85.5,85.46,85.47,15335.0,75.499,75.5255,75.4902,75.499,15335.0
2019-10-21 13:50:00,85.47,85.47,85.37,85.4,23751.0,75.499,75.499,75.4107,75.4372,23751.0
2019-10-21 13:55:00,85.39,85.44,85.39,85.41,16485.0,75.4283,75.4725,75.4283,75.446,16485.0
2019-10-21 14:00:00,85.41,85.53,85.4,85.5,31106.0,75.446,75.552,75.4372,75.5255,31106.0
2019-10-21 14:05:00,85.51,85.51,85.46,85.48,41607.0,75.5343,75.5343,75.4902,75.5078,41607.0
2019-10-21 14:10:00,85.47,85.5,85.41,85.42,15811.0,75.499,75.5255,75.446,75.4548,15811.0
2019-10-21 14:15:00,85.41,85.46,85.41,85.43,33645.0,75.446,75.4902,75.446,75.4637,33645.0
2019-10-21 14:20:00,85.44,85.45,85.4,85.4,18682.0,75.4725,75.4813,75.4372,75.4372,18682.0
2019-10-21 14:25:00,85.41,85.44,85.34,85.35,34977.0,75.446,75.4725,75.3842,75.393,34977.0
2019-10-21 14:30:00,85.36,85.42,85.35,85.4,17645.0,75.4018,75.4548,75.393,75.4372,17645.0
2019-10-21 14:35:00,85.4,85.47,85.39,85.43,19218.0,75.4372,75.499,75.4283,75.4637,19218.0
2019-10-21 14:40:00,85.42,85.42,85.24,85.24,52529.0,75.4548,75.4548,75.2958,75.2958,52529.0
2019-10-21 14:45:00,85.24,85.26,85.18,85.25,57687.0,75.2958,75.3135,75.2428,75.3047,57687.0
2019-10-21 14:50:00,85.24,85.46,85.24,85.45,40350.0,75.2958,75.4902,75.2958,75.4813,40350.0
2019-10-21 14:55:00,85.45,85.49,85.44,85.45,39335.0,75.4813,75.5167,75.4725,75.4813,39335.0
2019-10-21 15:00:00,85.46,85.49,85.43,85.46,31898.0,75.4902,75.5167,75.4637,75.4902,31898.0
2019-10-21 15:05:00,85.45,85.48,85.41,85.41,17959.0,75.4813,75.5078,75.446,75.446,17959.0
2019-10-21 15:10:00,85.42,85.48,85.38,85.47,26132.0,75.4548,75.5078,75.4195,75.499,26132.0
2019-10-21 15:15:00,85.46,85.53,85.46,85.51,25945.0,75.4902,75.552,75.4902,75.5343,25945.0
2019-10-21 15:20:00,85.51,85.52,85.45,85.46,21779.0,75.5343,75.5432,75.4813,75.4902,21779.0
2019-10-21 15:25:00,85.47,85.55,85.46,85.53,29273.0,75.499,75.5697,75.4902,75.552,29273.0
2019-10-21 15:30:00,85.53,85.54,85.34,85.35,49050.0,75.552,75.5608,75.3842,75.393,49050.0
2019-10-21 15:35:00,85.35,85.37,85.31,85.31,39450.0,75.393,75.4107,75.3577,75.3577,39450.0
2019-10-21 15:40:00,85.31,85.35,85.27,85.29,60895.0,75.3577,75.393,75.3223,75.34,60895.0
2019-10-21 15:45:00,85.3,85.31,85.26,85.29,63891.0,75.3488,75.3577,75.3135,75.34,63891.0
2019-10-21 15:50:00,85.29,85.37,85.28,85.32,121391.0,75.34,75.4107,75.3312,75.3665,121391.0
2019-10-21 15:55:00,85.33,85.54,85.25,85.35,513421.0,75.3753,75.5608,75.3047,75.393,513421.0
2019-10-22 09:30:00,85.15,85.3,84.55,84.74,213932.0,75.2163,75.3488,74.6863,74.8542,213932.0
2019-10-22 09:35:00,84.75,84.75,84.46,84.53,111271.0,74.863,74.863,74.6068,74.6687,111271.0
2019-10-22 09:40:00,84.51,84.97,84.42,84.9,124137.0,74.651,75.0573,74.5715,74.9955,124137.0
2019-10-22 09:45:00,84.9,85.31,84.88,85.3,102822.0,74.9955,75.3577,74.9778,75.3488,102822.0
2019-10-22 09:50:00,85.29,85.35,85.21,85.29,52514.0,75.34,75.393,75.2693,75.34,52514.0
2019-10-22 09:55:00,85.3,85.3,85.12,85.12,24648.0,75.3488,75.3488,75.1898,75.1898,24648.0
2019-10-22 10:00:00,85.14,85.18,85.06,85.06,64897.0,75.2075,75.2428,75.1368,75.1368,64897.0
2019-10-22 10:05:00,85.06,85.1,84.94,84.97,46748.0,75.1368,75.1722,75.0308,75.0573,46748.0
2019-10-22 10:10:00,84.97,84.99,84.88,84.95,32990.0,75.0573,75.075,74.9778,75.0397,32990.0
2019-10-22 10:15:00,84.94,84.94,84.79,84.82,23202.0,75.0308,75.0308,74.8983,74.9248,23202.0
2019-10-22 10:20:00,84.82,84.88,84.75,84.88,20445.0,74.9248,74.9778,74.863,74.9778,20445.0
2019-10-22 10:25:00,84.87,84.97,84.87,84.97,23231.0,74.969,75.0573,74.969,75.0573,23231.0
2019-10-22 10:30:00,84.95,85.01,84.85,84.86,37902.0,75.0397,75.0927,74.9513,74.9602,37902.0
2019-10-22 10:35:00,84.86,84.92,84.77,84.91,27615.0,74.9602,75.0132,74.8807,75.0043,27615.0
2019-10-22 10:40:00,84.91,84.98,84.91,84.93,20153.0,75.0043,75.0662,75.0043,75.022,20153.0
2019-10-22 10:45:00,84.94,84.96,84.75,84.77,25178.0,75.0308,75.0485,74.863,74.8807,25178.0
2019-10-22 10:50:00,84.77,84.84,84.74,84.81,42958.0,74.8807,74.9425,74.8542,74.916,42958.0
2019-10-22 10:55:00,84.82,84.83,84.68,84.68,42798.0,74.9248,74.9337,74.8012,74.8012,42798.0
2019-10-22 11:00:00,84.68,84.68,84.54,84.55,46927.0,74.8012,74.8012,74.6775,74.6863,46927.0
2019-10-22 11:05:00,84.55,84.75,84.51,84.72,56197.0,74.6863,74.863,74.651,74.8365,56197.0
2019-10-22 11:10:00,84.72,84.74,84.66,84.69,31693.0,74.8365,74.8542,74.7835,74.81,31693.0
2019-10-22 11:15:00,84.71,84.73,84.61,84.68,29307.0,74.8277,74.8453,74.7393,74.8012,29307.0
2019-10-22 11:20:00,84.68,84.71,84.63,84.63,21686.0,74.8012,74.8277,74.757,74.757,21686.0
2019-10-22 11:25:00,84.62,84.62,84.54,84.55,21758.0,74.7482,74.7482,74.6775,74.6863,21758.0
2019-10-22 11:30:00,84.54,84.57,84.52,84.55,24349.0,74.6775,74.704,74.6598,74.6863,24349.0
2019-10-22 11:35:00,84.56,84.64,84.56,84.57,20122.0,74.6952,74.7658,74.6952,74.704,20122.0
2019-10-22 11:40:00,84.58,84.62,84.45,84.51,66896.0,74.7128,74.7482,74.598,74.651,66896.0
2019-10-22 11:45:00,84.51,84.71,84.51,84.66,71388.0,74.651,74.8277,74.651,74.7835,71388.0
2019-10-22 11:50:00,84.67,84.72,84.64,84.69,68882.0,74.7923,74.8365,74.7658,74.81,68882.0
2019-10-22 11:55:00,84.69,84.7,84.37,84.45,50367.0,74.81,74.8188,74.5273,74.598,50367.0
2019-10-22 12:00:00,84.45,84.45,84.32,84.35,49832.0,74.598,74.598,74.4832,74.5097,49832.0
2019-10-22 12:05:00,84.35,84.44,84.3,84.38,20334.0,74.5097,74.5892,74.4655,74.5362,20334.0
2019-10-22 12:10:00,84.38,84.4,84.33,84.35,25783.0,74.5362,74.5538,74.492,74.5097,25783.0
2019-10-22 12:15:00,84.36,84.39,84.32,84.39,25107.0,74.5185,74.545,74.4832,74.545,25107.0
2019-10-22 12:20:00,84.39,84.4,84.25,84.27,31084.0,74.545,74.5538,74.4213,74.439,31084.0
2019-10-22 12:25:00,84.27,84.28,84.16,84.2,49314.0,74.439,74.4478,74.3418,74.3772,49314.0
2019-10-22 12:30:00,84.19,84.24,84.14,84.15,30486.0,74.3683,74.4125,74.3242,74.333,30486.0
2019-10-22 12:35:00,84.15,84.17,84.1,84.1,20077.0,74.333,74.3507,74.2888,74.2888,20077.0
2019-10-22 12:40:00,84.1,84.11,84.01,84.04,51825.0,74.2888,74.2977,74.2093,74.2358,51825.0
2019-10-22 12:45:00,84.04,84.12,83.98,84.04,55120.0,74.2358,74.3065,74.1828,74.2358,55120.0
2019-10-22 12:50:00,84.03,84.11,83.95,84.07,38288.0,74.227,74.2977,74.1563,74.2623,38288.0
2019-10-22 12:55:00,84.09,84.19,84.08,84.18,25200.0,74.28,74.3683,74.2712,74.3595,25200.0
2019-10-22 13:00:00,84.16,84.21,84.12,84.17,28493.0,74.3418,74.386,74.3065,74.3507,28493.0
2019-10-22 13:05:00,84.17,84.22,84.09,84.12,84622.0,74.3507,74.3948,74.28,74.3065,84622.0
2019-10-22 13:10:00,84.12,84.14,84.09,84.13,27929.0,74.3065,74.3242,74.28,74.3153,27929.0
2019-10-22 13:15:00,84.13,84.13,84.08,84.12,104472.0,74.3153,74.3153,74.2712,74.3065,104472.0
2019-10-22 13:20:00,84.11,84.15,84.08,84.11,30521.0,74.2977,74.333,74.2712,74.2977,30521.0
2019-10-22 13:25:00,84.11,84.15,84.1,84.12,27763.0,74.2977,74.333,74.2888,74.3065,27763.0
2019-10-22 13:30:00,84.12,84.21,84.09,84.2,35224.0,74.3065,74.386,74.28,74.3772,35224.0
2019-10-22 13:35:00,84.2,84.21,84.09,84.1,79308.0,74.3772,74.386,74.28,74.2888,79308.0
2019-10-22 13:40:00,84.1,84.12,84.0,84.0,34635.0,74.2888,74.3065,74.2005,74.2005,34635.0
2019-10-22 13:45:00,84.0,84.01,83.93,83.95,44925.0,74.2005,74.2093,74.1387,74.1563,44925.0
2019-10-22 13:50:00,83.95,83.96,83.84,83.85,40384.0,74.1563,74.1652,74.0592,74.068,40384.0
2019-10-22 13:55:00,83.85,83.95,83.8,83.88,56490.0,74.068,74.1563,74.0238,74.0945,56490.0
2019-10-22 14:00:00,83.88,83.91,83.8,83.81,34896.0,74.0945,74.121,74.0238,74.0327,34896.0
2019-10-22 14:05:00,83.82,83.84,83.8,83.83,42299.0,74.0415,74.0592,74.0238,74.0503,42299.0
2019-10-22 14:10:00,83.83,83.91,83.8,83.81,58616.0,74.0503,74.121,74.0238,74.0327,58616.0
2019-10-22 14:15:00,83.81,83.82,83.79,83.8,38607.0,74.0327,74.0415,74.015,74.0238,38607.0
2019-10-22 14:20:00,83.8,83.81,83.66,83.7,49455.0,74.0238,74.0327,73.9002,73.9355,49455.0
2019-10-22 14:25:00,83.7,83.71,83.58,83.61,51076.0,73.9355,73.9443,73.8295,73.856,51076.0
2019-10-22 14:30:00,83.61,83.63,83.48,83.63,92816.0,73.856,73.8737,73.7412,73.8737,92816.0
2019-10-22 14:35:00,83.61,83.65,83.53,83.56,37276.0,73.856,73.8913,73.7853,73.8118,37276.0
2019-10-22 14:40:00,83.56,83.57,83.48,83.52,39590.0,73.8118,73.8207,73.7412,73.7765,39590.0
2019-10-22 14:45:00,83.52,83.63,83.47,83.62,75759.0,73.7765,73.8737,73.7323,73.8648,75759.0
2019-10-22 14:50:00,83.61,83.64,83.5,83.6,48181.0,73.856,73.8825,73.7588,73.8472,48181.0
2019-10-22 14:55:00,83.6,83.69,83.59,83.63,45892.0,73.8472,73.9267,73.8383,73.8737,45892.0
2019-10-22 15:00:00,83.64,83.66,83.57,83.61,48077.0,73.8825,73.9002,73.8207,73.856,48077.0
2019-10-22 15:05:00,83.62,83.67,83.58,83.63,43233.0,73.8648,73.909,73.8295,73.8737,43233.0
2019-10-22 15:10:00,83.64,83.64,83.52,83.54,51141.0,73.8825,73.8825,73.7765,73.7942,51141.0
2019-10-22 15:15:00,83.55,83.57,83.48,83.52,50740.0,73.803,73.8207,73.7412,73.7765,50740.0
2019-10-22 15:20:00,83.52,83.63,83.51,83.6,39301.0,73.7765,73.8737,73.7677,73.8472,39301.0
2019-10-22 15:25:00,83.6,83.71,83.57,83.67,54962.0,73.8472,73.9443,73.8207,73.909,54962.0
2019-10-22 15:30:00,83.68,83.73,83.65,83.66,52924.0,73.9178,73.962,73.8913,73.9002,52924.0
2019-10-22 15:35:00,83.65,83.75,83.65,83.68,56299.0,73.8913,73.9797,73.8913,73.9178,56299.0
2019-10-22 15:40:00,83.67,83.68,83.5,83.54,61866.0,73.909,73.9178,73.7588,73.7942,61866.0
2019-10-22 15:45:00,83.54,83.58,83.41,83.47,99788.0,73.7942,73.8295,73.6793,73.7323,99788.0
2019-10-22 15:50:00,83.48,83.51,83.41,83.42,112612.0,73.7412,73.7677,73.6793,73.6882,112612.0
2019-10-22 15:55:00,83.41,83.52,83.39,83.43,356377.0,73.6793,73.7765,73.6617,73.697,356377.0
2019-10-23 09:30:00,84.4,84.41,83.46,83.62,449096.0,74.5538,74.5627,73.7235,73.8648,449096.0
2019-10-23 09:35:00,83.6,83.79,83.2,83.68,171429.0,73.8472,74.015,73.4938,73.9178,171429.0
2019-10-23 09:40:00,83.72,83.79,83.4,83.52,109251.0,73.9532,74.015,73.6705,73.7765,109251.0
2019-10-23 09:45:00,83.52,83.56,83.08,83.09,130957.0,73.7765,73.8118,73.3878,73.3967,130957.0
2019-10-23 09:50:00,83.09,83.55,82.93,83.49,169700.0,73.3967,73.803,73.2553,73.75,169700.0
2019-10-23 09:55:00,83.49,83.54,83.38,83.5,65573.0,73.75,73.7942,73.6528,73.7588,65573.0
2019-10-23 10:00:00,83.45,83.74,83.44,83.61,51802.0,73.7147,73.9708,73.7058,73.856,51802.0
2019-10-23 10:05:00,83.62,83.69,83.33,83.35,45744.0,73.8648,73.9267,73.6087,73.6263,45744.0
2019-10-23 10:10:00,83.34,83.49,83.29,83.48,39176.0,73.6175,73.75,73.5733,73.7412,39176.0
2019-10-23 10:15:00,83.49,83.59,83.32,83.33,40653.0,73.75,73.8383,73.5998,73.6087,40653.0
2019-10-23 10:20:00,83.33,83.35,83.2,83.23,32179.0,73.6087,73.6263,73.4938,73.5203,32179.0
2019-10-23 10:25:00,83.23,83.35,83.21,83.34,35253.0,73.5203,73.6263,73.5027,73.6175,35253.0
2019-10-23 10:30:00,83.34,83.34,83.11,83.13,47128.0,73.6175,73.6175,73.4143,73.432,47128.0
2019-10-23 10:35:00,83.13,83.15,82.99,83.09,41768.0,73.432,73.4497,73.3083,73.3967,41768.0
2019-10-23 10:40:00,83.09,83.21,83.03,83.15,38796.0,73.3967,73.5027,73.3437,73.4497,38796.0
2019-10-23 10:45:00,83.16,83.23,83.06,83.1,33699.0,73.4585,73.5203,73.3702,73.4055,33699.0
2019-10-23 10:50:00,83.1,83.18,83.0,83.16,26605.0,73.4055,73.4762,73.3172,73.4585,26605.0
2019-10-23 10:55:00,83.17,83.19,83.11,83.15,26435.0,73.4673,73.485,73.4143,73.4497,26435.0
2019-10-23 11:00:00,83.14,83.16,83.06,83.07,37502.0,73.4408,73.4585,73.3702,73.379,37502.0
2019-10-23 11:05:00,83.08,83.11,82.97,82.97,30151.0,73.3878,73.4143,73.2907,73.2907,30151.0
2019-10-23 11:10:00,82.98,82.98,82.81,82.86,78345.0,73.2995,73.2995,73.1493,73.1935,78345.0
2019-10-23 11:15:00,82.86,83.08,82.86,83.06,76116.0,73.1935,73.3878,73.1935,73.3702,76116.0
2019-10-23 11:20:00,83.09,83.15,83.03,83.13,46974.0,73.3967,73.4497,73.3437,73.432,46974.0
2019-10-23 11:25:00,83.14,83.33,83.14,83.26,67731.0,73.4408,73.6087,73.4408,73.5468,67731.0
2019-10-23 11:30:00,83.27,83.27,82.82,82.87,108035.0,73.5557,73.5557,73.1582,73.2023,108035.0
2019-10-23 11:35:00,82.88,83.07,82.87,82.96,36738.0,73.2112,73.379,73.2023,73.2818,36738.0
2019-10-23 11:40:00,82.94,83.04,82.89,82.95,34461.0,73.2642,73.3525,73.22,73.273,34461.0
2019-10-23 11:45:00,82.95,82.97,82.85,82.86,28968.0,73.273,73.2907,73.1847,73.1935,28968.0
2019-10-23 11:50:00,82.86,82.86,82.7,82.72,45655.0,73.1935,73.1935,73.0522,73.0698,45655.0
2019-10-23 11:55:00,82.72,82.75,82.67,82.73,34189.0,73.0698,73.0963,73.0257,73.0787,34189.0
2019-10-23 12:00:00,82.74,82.76,82.62,82.71,57476.0,73.0875,73.1052,72.9815,73.061,57476.0
2019-10-23 12:05:00,82.72,82.73,82.64,82.69,22297.0,73.0698,73.0787,72.9992,73.0433,22297.0
2019-10-23 12:10:00,82.68,82.69,82.62,82.69,22675.0,73.0345,73.0433,72.9815,73.0433,22675.0
2019-10-23 12:15:00,82.7,82.75,82.69,82.7,24351.0,73.0522,73.0963,73.0433,73.0522,24351.0
2019-10-23 12:20:00,82.7,82.71,82.48,82.52,62413.0,73.0522,73.061,72.8578,72.8932,62413.0
2019-10-23 12:25:00,82.52,82.58,82.48,82.51,43956.0,72.8932,72.9462,72.8578,72.8843,43956.0
2019-10-23 12:30:00,82.52,82.57,82.49,82.51,24024.0,72.8932,72.9373,72.8667,72.8843,24024.0
2019-10-23 12:35:00,82.51,82.56,82.48,82.5,98339.0,72.8843,72.9285,72.8578,72.8755,98339.0
2019-10-23 12:40:00,82.5,82.58,82.43,82.56,38914.0,72.8755,72.9462,72.8137,72.9285,38914.0
2019-10-23 12:45:00,82.57,82.66,82.56,82.63,22110.0,72.9373,73.0168,72.9285,72.9903,22110.0
2019-10-23 12:50:00,82.63,82.65,82.59,82.59,33088.0,72.9903,73.008,72.955,72.955,33088.0
2019-10-23 12:55:00,82.59,82.59,82.49,82.49,39988.0,72.955,72.955,72.8667,72.8667,39988.0
2019-10-23 13:00:00,82.49,82.55,82.46,82.48,60909.0,72.8667,72.9197,72.8402,72.8578,60909.0
2019-10-23 13:05:00,82.47,82.49,82.36,82.38,60184.0,72.849,72.8667,72.7518,72.7695,60184.0
2019-10-23 13:10:00,82.37,82.44,82.21,82.4,233833.0,72.7607,72.8225,72.6193,72.7872,233833.0
2019-10-23 13:15:00,82.4,82.61,82.39,82.6,36878.0,72.7872,72.9727,72.7783,72.9638,36878.0
2019-10-23 13:20:00,82.6,82.6,82.44,82.45,37286.0,72.9638,72.9638,72.8225,72.8313,37286.0
2019-10-23 13:25:00,82.44,82.51,82.42,82.48,27067.0,72.8225,72.8843,72.8048,72.8578,27067.0
2019-10-23 13:30:00,82.48,82.49,82.39,82.4,28111.0,72.8578,72.8667,72.7783,72.7872,28111.0
2019-10-23 13:35:00,82.4,82.47,82.39,82.46,25172.0,72.7872,72.849,72.7783,72.8402,25172.0
2019-10-23 13:40:00,82.45,82.55,82.44,82.48,38378.0,72.8313,72.9197,72.8225,72.8578,38378.0
2019-10-23 13:45:00,82.49,82.5,82.41,82.44,28914.0,72.8667,72.8755,72.796,72.8225,28914.0
2019-10-23 13:50:00,82.43,82.46,82.34,82.36,42992.0,72.8137,72.8402,72.7342,72.7518,42992.0
2019-10-23 13:55:00,82.36,82.36,82.31,82.32,38791.0,72.7518,72.7518,72.7077,72.7165,38791.0
2019-10-23 14:00:00,82.33,82.39,82.24,82.38,66655.0,72.7253,72.7783,72.6458,72.7695,66655.0
2019-10-23 14:05:00,82.39,82.49,82.36,82.48,52994.0,72.7783,72.8667,72.7518,72.8578,52994.0
2019-10-23 14:10:00,82.49,82.5,82.37,82.39,19743.0,72.8667,72.8755,72.7607,72.7783,19743.0
2019-10-23 14:15:00,82.39,82.44,82.33,82.34,35761.0,72.7783,72.8225,72.7253,72.7342,35761.0
2019-10-23 14:20:00,82.34,82.39,82.27,82.37,37332.0,72.7342,72.7783,72.6723,72.7607,37332.0
2019-10-23 14:25:00,82.37,82.37,82.26,82.29,39184.0,72.7607,72.7607,72.6635,72.69,39184.0
2019-10-23 14:30:00,82.29,82.33,82.26,82.32,44410.0,72.69,72.7253,72.6635,72.7165,44410.0
2019-10-23 14:35:00,82.31,82.33,82.12,82.19,96297.0,72.7077,72.7253,72.5398,72.6017,96297.0
2019-10-23 14:40:00,82.19,82.21,82.13,82.2,46329.0,72.6017,72.6193,72.5487,72.6105,46329.0
2019-10-23 14:45:00,82.21,82.26,82.18,82.24,40737.0,72.6193,72.6635,72.5928,72.6458,40737.0
2019-10-23 14:50:00,82.25,82.3,82.22,82.23,33185.0,72.6547,72.6988,72.6282,72.637,33185.0
2019-10-23 14:55:00,82.23,82.28,82.21,82.27,30923.0,72.637,72.6812,72.6193,72.6723,30923.0
2019-10-23 15:00:00,82.27,82.36,82.26,82.35,36236.0,72.6723,72.7518,72.6635,72.743,36236.0
2019-10-23 15:05:00,82.35,82.38,82.34,82.36,35977.0,72.743,72.7695,72.7342,72.7518,35977.0
2019-10-23 15:10:00,82.36,82.37,82.33,82.34,42812.0,72.7518,72.7607,72.7253,72.7342,42812.0
2019-10-23 15:15:00,82.35,82.38,82.34,82.37,32803.0,72.743,72.7695,72.7342,72.7607,32803.0
2019-10-23 15:20:00,82.37,82.46,82.37,82.43,36054.0,72.7607,72.8402,72.7607,72.8137,36054.0
2019-10-23 15:25:00,82.43,82.48,82.43,82.46,30604.0,72.8137,72.8578,72.8137,72.8402,30604.0
2019-10-23 15:30:00,82.47,82.58,82.46,82.56,52870.0,72.849,72.9462,72.8402,72.9285,52870.0
2019-10-23 15:35:00,82.56,82.62,82.56,82.61,91290.0,72.9285,72.9815,72.9285,72.9727,91290.0
2019-10-23 15:40:00,82.6,82.65,82.56,82.57,61750.0,72.9638,73.008,72.9285,72.9373,61750.0
2019-10-23 15:45:00,82.57,82.61,82.52,82.55,54390.0,72.9373,72.9727,72.8932,72.9197,54390.0
2019-10-23 15:50:00,82.55,82.58,82.51,82.52,85480.0,72.9197,72.9462,72.8843,72.8932,85480.0
2019-10-23 15:55:00,82.52,82.8,82.51,82.73,459150.0,72.8932,73.1405,72.8843,73.0787,459150.0
2019-10-24 09:30:00,83.0,83.16,82.8,83.13,186718.0,73.3172,73.4585,73.1405,73.432,186718.0
2019-10-24 09:35:00,83.14,83.53,83.09,83.51,113364.0,73.4408,73.7853,73.3967,73.7677,113364.0
2019-10-24 09:40:00,83.49,83.5,83.29,83.46,33706.0,73.75,73.7588,73.5733,73.7235,33706.0
2019-10-24 09:45:00,83.45,83.48,83.33,83.41,70777.0,73.7147,73.7412,73.6087,73.6793,70777.0
2019-10-24 09:50:00,83.42,83.46,83.22,83.23,68860.0,73.6882,73.7235,73.5115,73.5203,68860.0
2019-10-24 09:55:00,83.23,83.36,83.15,83.23,55432.0,73.5203,73.6352,73.4497,73.5203,55432.0
2019-10-24 10:00:00,83.22,83.24,83.07,83.13,38029.0,73.5115,73.5292,73.379,73.432,38029.0
2019-10-24 10:05:00,83.13,83.24,83.08,83.11,48141.0,73.432,73.5292,73.3878,73.4143,48141.0
2019-10-24 10:10:00,83.13,83.15,82.95,82.95,42840.0,73.432,73.4497,73.273,73.273,42840.0
2019-10-24 10:15:00,82.94,83.04,82.92,82.94,40909.0,73.2642,73.3525,73.2465,73.2642,40909.0
2019-10-24 10:20:00,82.94,83.01,82.89,82.89,28534.0,73.2642,73.326,73.22,73.22,28534.0
2019-10-24 10:25:00,82.9,83.0,82.82,82.85,59122.0,73.2288,73.3172,73.1582,73.1847,59122.0
2019-10-24 10:30:00,82.84,82.85,82.73,82.73,42952.0,73.1758,73.1847,73.0787,73.0787,42952.0
2019-10-24 10:35:00,82.74,82.76,82.66,82.75,24429.0,73.0875,73.1052,73.0168,73.0963,24429.0
2019-10-24 10:40:00,82.76,82.89,82.75,82.87,27174.0,73.1052,73.22,73.0963,73.2023,27174.0
2019-10-24 10:45:00,82.87,82.95,82.84,82.95,32713.0,73.2023,73.273,73.1758,73.273,32713.0
2019-10-24 10:50:00,82.95,83.03,82.92,82.96,30015.0,73.273,73.3437,73.2465,73.2818,30015.0
2019-10-24 10:55:00,82.95,83.03,82.94,82.99,31957.0,73.273,73.3437,73.2642,73.3083,31957.0
2019-10-24 11:00:00,83.0,83.2,83.0,83.12,38254.0,73.3172,73.4938,73.3172,73.4232,38254.0
2019-10-24 11:05:00,83.14,83.15,83.03,83.07,35557.0,73.4408,73.4497,73.3437,73.379,35557.0
2019-10-24 11:10:00,83.07,83.12,83.07,83.1,23440.0,73.379,73.4232,73.379,73.4055,23440.0
2019-10-24 11:15:00,83.1,83.13,83.0,83.04,32730.0,73.4055,73.432,73.3172,73.3525,32730.0
2019-10-24 11:20:00,83.03,83.1,83.02,83.02,19758.0,73.3437,73.4055,73.3348,73.3348,19758.0
2019-10-24 11:25:00,83.02,83.06,83.0,83.04,19080.0,73.3348,73.3702,73.3172,73.3525,19080.0
2019-10-24 11:30:00,83.05,83.14,83.04,83.12,24928.0,73.3613,73.4408,73.3525,73.4232,24928.0
2019-10-24 11:35:00,83.13,83.15,83.09,83.1,25600.0,73.432,73.4497,73.3967,73.4055,25600.0
2019-10-24 11:40:00,83.09,83.12,83.06,83.09,17664.0,73.3967,73.4232,73.3702,73.3967,17664.0
2019-10-24 11:45:00,83.08,83.15,83.06,83.1,40809.0,73.3878,73.4497,73.3702,73.4055,40809.0
2019-10-24 11:50:00,83.09,83.18,83.04,83.18,45976.0,73.3967,73.4762,73.3525,73.4762,45976.0
2019-10-24 11:55:00,83.18,83.28,83.16,83.26,28171.0,73.4762,73.5645,73.4585,73.5468,28171.0
2019-10-24 12:00:00,83.26,83.37,83.25,83.34,41066.0,73.5468,73.644,73.538,73.6175,41066.0
2019-10-24 12:05:00,83.36,83.37,83.26,83.31,20165.0,73.6352,73.644,73.5468,73.591,20165.0
2019-10-24 12:10:00,83.33,83.33,83.26,83.3,22070.0,73.6087,73.6087,73.5468,73.5822,22070.0
2019-10-24 12:15:00,83.3,83.3,83.17,83.28,29322.0,73.5822,73.5822,73.4673,73.5645,29322.0
2019-10-24 12:20:00,83.28,83.29,83.19,83.2,61777.0,73.5645,73.5733,73.485,73.4938,61777.0
2019-10-24 12:25:00,83.2,83.32,83.2,83.28,19470.0,73.4938,73.5998,73.4938,73.5645,19470.0
2019-10-24 12:30:00,83.27,83.28,83.15,83.26,24722.0,73.5557,73.5645,73.4497,73.5468,24722.0
2019-10-24 12:35:00,83.27,83.3,83.2,83.29,25138.0,73.5557,73.5822,73.4938,73.5733,25138.0
2019-10-24 12:40:00,83.31,83.34,83.3,83.33,12927.0,73.591,73.6175,73.5822,73.6087,12927.0
2019-10-24 12:45:00,83.34,83.41,83.32,83.4,23127.0,73.6175,73.6793,73.5998,73.6705,23127.0
2019-10-24 12:50:00,83.4,83.44,83.35,83.35,13429.0,73.6705,73.7058,73.6263,73.6263,13429.0
2019-10-24 12:55:00,83.36,83.41,83.3,83.31,21917.0,73.6352,73.6793,73.5822,73.591,21917.0
2019-10-24 13:00:00,83.32,83.33,83.19,83.19,19631.0,73.5998,73.6087,73.485,73.485,19631.0
2019-10-24 13:05:00,83.2,83.21,83.1,83.1,16192.0,73.4938,73.5027,73.4055,73.4055,16192.0
2019-10-24 13:10:00,83.14,83.17,83.1,83.15,17356.0,73.4408,73.4673,73.4055,73.4497,17356.0
2019-10-24 13:15:00,83.16,83.21,83.13,83.15,17209.0,73.4585,73.5027,73.432,73.4497,17209.0
2019-10-24 13:20:00,83.15,83.16,83.09,83.13,31661.0,73.4497,73.4585,73.3967,73.432,31661.0
2019-10-24 13:25:00,83.12,83.17,83.12,83.16,20774.0,73.4232,73.4673,73.4232,73.4585,20774.0
2019-10-24 13:30:00,83.16,83.19,83.08,83.1,52266.0,73.4585,73.485,73.3878,73.4055,52266.0
2019-10-24 13:35:00,83.11,83.14,83.08,83.09,44476.0,73.4143,73.4408,73.3878,73.3967,44476.0
2019-10-24 13:40:00,83.08,83.1,83.03,83.05,25075.0,73.3878,73.4055,73.3437,73.3613,25075.0
2019-10-24 13:45:00,83.05,83.1,83.03,83.09,25346.0,73.3613,73.4055,73.3437,73.3967,25346.0
2019-10-24 13:50:00,83.09,83.1,83.04,83.05,46717.0,73.3967,73.4055,73.3525,73.3613,46717.0
2019-10-24 13:55:00,83.06,83.08,83.03,83.08,18820.0,73.3702,73.3878,73.3437,73.3878,18820.0
2019-10-24 14:00:00,83.09,83.09,83.04,83.08,25180.0,73.3967,73.3967,73.3525,73.3878,25180.0
2019-10-24 14:05:00,83.08,83.1,83.05,83.08,22174.0,73.3878,73.4055,73.3613,73.3878,22174.0
2019-10-24 14:10:00,83.08,83.08,82.99,83.01,47489.0,73.3878,73.3878,73.3083,73.326,47489.0
2019-10-24 14:15:00,83.01,83.03,82.96,83.0,69310.0,73.326,73.3437,73.2818,73.3172,69310.0
2019-10-24 14:20:00,83.0,83.06,82.99,83.05,16714.0,73.3172,73.3702,73.3083,73.3613,16714.0
2019-10-24 14:25:00,83.06,83.07,82.99,83.0,23747.0,73.3702,73.379,73.3083,73.3172,23747.0
2019-10-24 14:30:00,83.0,83.06,82.98,83.05,37295.0,73.3172,73.3702,73.2995,73.3613,37295.0
2019-10-24 14:35:00,83.05,83.07,83.03,83.04,18112.0,73.3613,73.379,73.3437,73.3525,18112.0
2019-10-24 14:40:00,83.04,83.05,82.99,83.03,16752.0,73.3525,73.3613,73.3083,73.3437,16752.0
2019-10-24 14:45:00,83.02,83.06,83.0,83.05,17930.0,73.3348,73.3702,73.3172,73.3613,17930.0
2019-10-24 14:50:00,83.05,83.06,83.03,83.06,14072.0,73.3613,73.3702,73.3437,73.3702,14072.0
2019-10-24 14:55:00,83.06,83.12,83.05,83.11,18820.0,73.3702,73.4232,73.3613,73.4143,18820.0
2019-10-24 15:00:00,83.12,83.21,83.11,83.2,21207.0,73.4232,73.5027,73.4143,73.4938,21207.0
2019-10-24 15:05:00,83.2,83.22,83.17,83.2,22503.0,73.4938,73.5115,73.4673,73.4938,22503.0
2019-10-24 15:10:00,83.2,83.25,83.19,83.23,27220.0,73.4938,73.538,73.485,73.5203,27220.0
2019-10-24 15:15:00,83.23,83.25,83.2,83.23,22835.0,73.5203,73.538,73.4938,73.5203,22835.0
2019-10-24 15:20:00,83.22,83.26,83.2,83.24,25384.0,73.5115,73.5468,73.4938,73.5292,25384.0
2019-10-24 15:25:00,83.24,83.25,83.2,83.21,30440.0,73.5292,73.538,73.4938,73.5027,30440.0
2019-10-24 15:30:00,83.22,83.22,83.15,83.17,30381.0,73.5115,73.5115,73.4497,73.4673,30381.0
2019-10-24 15:35:00,83.18,83.19,83.08,83.09,31408.0,73.4762,73.485,73.3878,73.3967,31408.0
2019-10-24 15:40:00,83.09,83.1,83.01,83.03,30657.0,73.3967,73.4055,73.326,73.3437,30657.0
2019-10-24 15:45:00,83.03,83.07,83.02,83.05,29299.0,73.3437,73.379,73.3348,73.3613,29299.0
2019-10-24 15:50:00,83.04,83.1,83.04,83.1,83995.0,73.3525,73.4055,73.3525,73.4055,83995.0
2019-10-24 15:55:00,83.1,83.2,83.09,83.19,336854.0,73.4055,73.4938,73.3967,73.485,336854.0
2019-10-25 09:30:00,83.2,83.31,82.78,83.1,171222.0,73.4938,73.591,73.1228,73.4055,171222.0
2019-10-25 09:35:00,83.09,83.1,82.78,82.96,39950.0,73.3967,73.4055,73.1228,73.2818,39950.0
2019-10-25 09:40:00,82.91,82.95,82.63,82.84,56831.0,73.2377,73.273,72.9903,73.1758,56831.0
2019-10-25 09:45:00,82.84,82.91,82.71,82.86,29505.0,73.1758,73.2377,73.061,73.1935,29505.0
2019-10-25 09:50:00,82.84,82.85,82.63,82.67,52764.0,73.1758,73.1847,72.9903,73.0257,52764.0
2019-10-25 09:55:00,82.67,82.9,82.66,82.81,31296.0,73.0257,73.2288,73.0168,73.1493,31296.0
2019-10-25 10:00:00,82.77,82.98,82.75,82.79,27024.0,73.114,73.2995,73.0963,73.1317,27024.0
2019-10-25 10:05:00,82.77,83.02,82.77,83.0,32830.0,73.114,73.3348,73.114,73.3172,32830.0
2019-10-25 10:10:00,83.01,83.06,82.93,82.97,26462.0,73.326,73.3702,73.2553,73.2907,26462.0
2019-10-25 10:15:00,82.99,82.99,82.84,82.93,18723.0,73.3083,73.3083,73.1758,73.2553,18723.0
2019-10-25 10:20:00,82.93,83.12,82.91,83.06,34209.0,73.2553,73.4232,73.2377,73.3702,34209.0
2019-10-25 10:25:00,83.08,83.08,82.97,83.02,21291.0,73.3878,73.3878,73.2907,73.3348,21291.0
2019-10-25 10:30:00,83.02,83.08,82.97,83.01,47305.0,73.3348,73.3878,73.2907,73.326,47305.0
2019-10-25 10:35:00,83.01,83.06,82.97,83.05,37053.0,73.326,73.3702,73.2907,73.3613,37053.0
2019-10-25 10:40:00,83.04,83.14,83.02,83.08,19957.0,73.3525,73.4408,73.3348,73.3878,19957.0
2019-10-25 10:45:00,83.09,83.21,83.05,83.2,17786.0,73.3967,73.5027,73.3613,73.4938,17786.0
2019-10-25 10:50:00,83.2,83.21,83.07,83.11,36545.0,73.4938,73.5027,73.379,73.4143,36545.0
2019-10-25 10:55:00,83.14,83.15,83.06,83.1,33343.0,73.4408,73.4497,73.3702,73.4055,33343.0
2019-10-25 11:00:00,83.1,83.16,83.01,83.11,61897.0,73.4055,73.4585,73.326,73.4143,61897.0
2019-10-25 11:05:00,83.09,83.16,83.03,83.14,75272.0,73.3967,73.4585,73.3437,73.4408,75272.0
2019-10-25 11:10:00,83.15,83.24,83.07,83.18,30239.0,73.4497,73.5292,73.379,73.4762,30239.0
2019-10-25 11:15:00,83.17,83.25,83.17,83.23,26219.0,73.4673,73.538,73.4673,73.5203,26219.0
2019-10-25 11:20:00,83.23,83.28,83.11,83.18,29778.0,73.5203,73.5645,73.4143,73.4762,29778.0
2019-10-25 11:25:00,83.18,83.29,83.14,83.23,32740.0,73.4762,73.5733,73.4408,73.5203,32740.0
2019-10-25 11:30:00,83.23,83.28,83.2,83.23,64656.0,73.5203,73.5645,73.4938,73.5203,64656.0
2019-10-25 11:35:00,83.23,83.35,83.22,83.33,121993.0,73.5203,73.6263,73.5115,73.6087,121993.0
2019-10-25 11:40:00,83.33,83.38,83.28,83.34,76071.0,73.6087,73.6528,73.5645,73.6175,76071.0
2019-10-25 11:45:00,83.34,83.4,83.32,83.37,48240.0,73.6175,73.6705,73.5998,73.644,48240.0
2019-10-25 11:50:00,83.38,83.57,83.35,83.5,52356.0,73.6528,73.8207,73.6263,73.7588,52356.0
2019-10-25 11:55:00,83.49,83.52,83.44,83.5,56796.0,73.75,73.7765,73.7058,73.7588,56796.0
2019-10-25 12:00:00,83.51,83.51,83.32,83.4,115084.0,73.7677,73.7677,73.5998,73.6705,115084.0
2019-10-25 12:05:00,83.41,83.51,83.41,83.5,30961.0,73.6793,73.7677,73.6793,73.7588,30961.0
2019-10-25 12:10:00,83.51,83.54,83.48,83.54,33255.0,73.7677,73.7942,73.7412,73.7942,33255.0
2019-10-25 12:15:00,83.52,83.53,83.43,83.47,26866.0,73.7765,73.7853,73.697,73.7323,26866.0
2019-10-25 12:20:00,83.47,83.5,83.38,83.39,43321.0,73.7323,73.7588,73.6528,73.6617,43321.0
2019-10-25 12:25:00,83.41,83.44,83.37,83.44,31404.0,73.6793,73.7058,73.644,73.7058,31404.0
2019-10-25 12:30:00,83.44,83.54,83.43,83.46,31888.0,73.7058,73.7942,73.697,73.7235,31888.0
2019-10-25 12:35:00,83.46,83.53,83.4,83.48,33970.0,73.7235,73.7853,73.6705,73.7412,33970.0
2019-10-25 12:40:00,83.48,83.54,83.43,83.52,45926.0,73.7412,73.7942,73.697,73.7765,45926.0
2019-10-25 12:45:00,83.53,83.53,83.34,83.34,21161.0,73.7853,73.7853,73.6175,73.6175,21161.0
2019-10-25 12:50:00,83.36,83.4,83.31,83.37,24281.0,73.6352,73.6705,73.591,73.644,24281.0
2019-10-25 12:55:00,83.37,83.38,83.31,83.33,48356.0,73.644,73.6528,73.591,73.6087,48356.0
2019-10-25 13:00:00,83.33,83.37,83.32,83.35,45213.0,73.6087,73.644,73.5998,73.6263,45213.0
2019-10-25 13:05:00,83.34,83.38,83.31,83.34,31600.0,73.6175,73.6528,73.591,73.6175,31600.0
2019-10-25 13:10:00,83.34,83.39,83.28,83.38,45869.0,73.6175,73.6617,73.5645,73.6528,45869.0
2019-10-25 13:15:00,83.38,83.42,83.37,83.42,31735.0,73.6528,73.6882,73.644,73.6882,31735.0
2019-10-25 13:20:00,83.41,83.46,83.39,83.42,11213.0,73.6793,73.7235,73.6617,73.6882,11213.0
2019-10-25 13:25:00,83.41,83.43,83.37,83.41,44011.0,73.6793,73.697,73.644,73.6793,44011.0
2019-10-25 13:30:00,83.41,83.43,83.34,83.35,41937.0,73.6793,73.697,73.6175,73.6263,41937.0
2019-10-25 13:35:00,83.36,83.39,83.34,83.38,25642.0,73.6352,73.6617,73.6175,73.6528,25642.0
2019-10-25 13:40:00,83.39,83.41,83.35,83.4,43365.0,73.6617,73.6793,73.6263,73.6705,43365.0
2019-10-25 13:45:00,83.4,83.47,83.38,83.41,21345.0,73.6705,73.7323,73.6528,73.6793,21345.0
2019-10-25 13:50:00,83.41,83.43,83.37,83.4,42546.0,73.6793,73.697,73.644,73.6705,42546.0
2019-10-25 13:55:00,83.4,83.41,83.3,83.31,12324.0,73.6705,73.6793,73.5822,73.591,12324.0
2019-10-25 14:00:00,83.28,83.29,83.18,83.21,54674.0,73.5645,73.5733,73.4762,73.5027,54674.0
2019-10-25 14:05:00,83.2,83.26,83.14,83.22,83462.0,73.4938,73.5468,73.4408,73.5115,83462.0
2019-10-25 14:10:00,83.21,83.27,83.2,83.26,53074.0,73.5027,73.5557,73.4938,73.5468,53074.0
2019-10-25 14:15:00,83.26,83.32,83.25,83.32,16116.0,73.5468,73.5998,73.538,73.5998,16116.0
2019-10-25 14:20:00,83.32,83.39,83.3,83.34,18510.0,73.5998,73.6617,73.5822,73.6175,18510.0
2019-10-25 14:25:00,83.34,83.36,83.32,83.36,27678.0,73.6175,73.6352,73.5998,73.6352,27678.0
2019-10-25 14:30:00,83.36,83.37,83.3,83.32,77573.0,73.6352,73.644,73.5822,73.5998,77573.0
2019-10-25 14:35:00,83.33,83.44,83.31,83.42,68845.0,73.6087,73.7058,73.591,73.6882,68845.0
2019-10-25 14:40:00,83.42,83.51,83.42,83.48,23268.0,73.6882,73.7677,73.6882,73.7412,23268.0
2019-10-25 14:45:00,83.47,83.47,83.37,83.38,18610.0,73.7323,73.7323,73.644,73.6528,18610.0
2019-10-25 14:50:00,83.39,83.4,83.28,83.33,83833.0,73.6617,73.6705,73.5645,73.6087,83833.0
2019-10-25 14:55:00,83.33,83.41,83.32,83.41,27949.0,73.6087,73.6793,73.5998,73.6793,27949.0
2019-10-25 15:00:00,83.4,83.41,83.33,83.36,38688.0,73.6705,73.6793,73.6087,73.6352,38688.0
2019-10-25 15:05:00,83.36,83.37,83.29,83.35,68700.0,73.6352,73.644,73.5733,73.6263,68700.0
2019-10-25 15:10:00,83.35,83.42,83.32,83.39,119655.0,73.6263,73.6882,73.5998,73.6617,119655.0
2019-10-25 15:15:00,83.39,83.4,83.32,83.34,49456.0,73.6617,73.6705,73.5998,73.6175,49456.0
2019-10-25 15:20:00,83.33,83.38,83.32,83.36,56244.0,73.6087,73.6528,73.5998,73.6352,56244.0
2019-10-25 15:25:00,83.37,83.4,83.32,83.37,77948.0,73.644,73.6705,73.5998,73.644,77948.0
2019-10-25 15:30:00,83.37,83.39,83.33,83.38,36572.0,73.644,73.6617,73.6087,73.6528,36572.0
2019-10-25 15:35:00,83.37,83.42,83.32,83.37,47429.0,73.644,73.6882,73.5998,73.644,47429.0
2019-10-25 15:40:00,83.35,83.37,83.32,83.33,93310.0,73.6263,73.644,73.5998,73.6087,93310.0
2019-10-25 15:45:00,83.33,83.33,83.26,83.26,74706.0,73.6087,73.6087,73.5468,73.5468,74706.0
2019-10-25 15:50:00,83.27,83.4,83.24,83.38,142770.0,73.5557,73.6705,73.5292,73.6528,142770.0
2019-10-25 15:55:00,83.38,83.45,83.34,83.34,216312.0,73.6528,73.7147,73.6175,73.6175,216312.0
2019-10-28 09:30:00,84.43,84.98,84.14,84.39,385531.0,74.5803,75.0662,74.3242,74.545,385531.0
2019-10-28 09:35:00,84.4,84.55,84.11,84.22,106383.0,74.5538,74.6863,74.2977,74.3948,106383.0
2019-10-28 09:40:00,84.2,84.23,84.0,84.05,53357.0,74.3772,74.4037,74.2005,74.2447,53357.0
2019-10-28 09:45:00,84.04,84.2,83.99,84.1,63465.0,74.2358,74.3772,74.1917,74.2888,63465.0
2019-10-28 09:50:00,84.1,84.12,83.86,83.9,81177.0,74.2888,74.3065,74.0768,74.1122,81177.0
2019-10-28 09:55:00,83.9,84.09,83.88,83.96,38860.0,74.1122,74.28,74.0945,74.1652,38860.0
2019-10-28 10:00:00,83.96,84.12,83.95,84.05,44885.0,74.1652,74.3065,74.1563,74.2447,44885.0
2019-10-28 10:05:00,84.05,84.08,83.92,84.02,64822.0,74.2447,74.2712,74.1298,74.2182,64822.0
2019-10-28 10:10:00,84.02,84.14,83.97,84.11,46761.0,74.2182,74.3242,74.174,74.2977,46761.0
2019-10-28 10:15:00,84.12,84.27,84.03,84.16,71488.0,74.3065,74.439,74.227,74.3418,71488.0
2019-10-28 10:20:00,84.15,84.25,84.14,84.24,49067.0,74.333,74.4213,74.3242,74.4125,49067.0
2019-10-28 10:25:00,84.24,84.31,84.21,84.21,48670.0,74.4125,74.4743,74.386,74.386,48670.0
2019-10-28 10:30:00,84.21,84.23,84.07,84.09,97225.0,74.386,74.4037,74.2623,74.28,97225.0
2019-10-28 10:35:00,84.08,84.12,83.93,83.96,92974.0,74.2712,74.3065,74.1387,74.1652,92974.0
2019-10-28 10:40:00,83.95,83.97,83.84,83.86,45317.0,74.1563,74.174,74.0592,74.0768,45317.0
2019-10-28 10:45:00,83.86,83.86,83.67,83.68,53265.0,74.0768,74.0768,73.909,73.9178,53265.0
2019-10-28 10:50:00,83.69,83.74,83.62,83.7,45888.0,73.9267,73.9708,73.8648,73.9355,45888.0
2019-10-28 10:55:00,83.7,83.74,83.56,83.69,36141.0,73.9355,73.9708,73.8118,73.9267,36141.0
2019-10-28 11:00:00,83.7,83.86,83.7,83.8,38071.0,73.9355,74.0768,73.9355,74.0238,38071.0
2019-10-28 11:05:00,83.79,83.84,83.7,83.73,24077.0,74.015,74.0592,73.9355,73.962,24077.0
2019-10-28 11:10:00,83.73,83.76,83.66,83.69,37892.0,73.962,73.9885,73.9002,73.9267,37892.0
2019-10-28 11:15:00,83.69,83.69,83.56,83.58,47957.0,73.9267,73.9267,73.8118,73.8295,47957.0
2019-10-28 11:20:00,83.58,83.59,83.5,83.5,73148.0,73.8295,73.8383,73.7588,73.7588,73148.0
2019-10-28 11:25:00,83.51,83.66,83.5,83.66,73404.0,73.7677,73.9002,73.7588,73.9002,73404.0
2019-10-28 11:30:00,83.67,83.71,83.63,83.67,43118.0,73.909,73.9443,73.8737,73.909,43118.0
2019-10-28 11:35:00,83.67,83.75,83.62,83.72,92186.0,73.909,73.9797,73.8648,73.9532,92186.0
2019-10-28 11:40:00,83.74,83.76,83.7,83.74,58605.0,73.9708,73.9885,73.9355,73.9708,58605.0
2019-10-28 11:45:00,83.75,83.79,83.64,83.65,37125.0,73.9797,74.015,73.8825,73.8913,37125.0
2019-10-28 11:50:00,83.64,83.69,83.61,83.62,41823.0,73.8825,73.9267,73.856,73.8648,41823.0
2019-10-28 11:55:00,83.61,83.65,83.56,83.62,45836.0,73.856,73.8913,73.8118,73.8648,45836.0
2019-10-28 12:00:00,83.61,83.63,83.52,83.55,44988.0,73.856,73.8737,73.7765,73.803,44988.0
2019-10-28 12:05:00,83.55,83.65,83.53,83.63,42240.0,73.803,73.8913,73.7853,73.8737,42240.0
2019-10-28 12:10:00,83.63,83.66,83.6,83.63,21196.0,73.8737,73.9002,73.8472,73.8737,21196.0
2019-10-28 12:15:00,83.63,83.65,83.48,83.54,61135.0,73.8737,73.8913,73.7412,73.7942,61135.0
2019-10-28 12:20:00,83.54,83.55,83.49,83.54,60072.0,73.7942,73.803,73.75,73.7942,60072.0
2019-10-28 12:25:00,83.53,83.59,83.51,83.55,26960.0,73.7853,73.8383,73.7677,73.803,26960.0
2019-10-28 12:30:00,83.55,83.59,83.52,83.53,20672.0,73.803,73.8383,73.7765,73.7853,20672.0
2019-10-28 12:35:00,83.53,83.55,83.43,83.45,34354.0,73.7853,73.803,73.697,73.7147,34354.0
2019-10-28 12:40:00,83.45,83.54,83.44,83.54,37927.0,73.7147,73.7942,73.7058,73.7942,37927.0
2019-10-28 12:45:00,83.54,83.6,83.54,83.57,16750.0,73.7942,73.8472,73.7942,73.8207,16750.0
2019-10-28 12:50:00,83.56,83.58,83.48,83.5,19948.0,73.8118,73.8295,73.7412,73.7588,19948.0
2019-10-28 12:55:00,83.5,83.5,83.38,83.41,32719.0,73.7588,73.7588,73.6528,73.6793,32719.0
2019-10-28 13:00:00,83.42,83.45,83.39,83.45,32154.0,73.6882,73.7147,73.6617,73.7147,32154.0
2019-10-28 13:05:00,83.45,83.46,83.43,83.46,23506.0,73.7147,73.7235,73.697,73.7235,23506.0
2019-10-28 13:10:00,83.45,83.54,83.44,83.54,26516.0,73.7147,73.7942,73.7058,73.7942,26516.0
2019-10-28 13:15:00,83.54,83.55,83.47,83.55,32873.0,73.7942,73.803,73.7323,73.803,32873.0
2019-10-28 13:20:00,83.55,83.59,83.51,83.59,33385.0,73.803,73.8383,73.7677,73.8383,33385.0
2019-10-28 13:25:00,83.59,83.64,83.57,83.58,40989.0,73.8383,73.8825,73.8207,73.8295,40989.0
2019-10-28 13:30:00,83.57,83.57,83.39,83.4,33289.0,73.8207,73.8207,73.6617,73.6705,33289.0
2019-10-28 13:35:00,83.39,83.49,83.36,83.49,41472.0,73.6617,73.75,73.6352,73.75,41472.0
2019-10-28 13:40:00,83.5,83.52,83.43,83.48,50590.0,73.7588,73.7765,73.697,73.7412,50590.0
2019-10-28 13:45:00,83.49,83.49,83.42,83.44,28732.0,73.75,73.75,73.6882,73.7058,28732.0
2019-10-28 13:50:00,83.44,83.49,83.43,83.48,21631.0,73.7058,73.75,73.697,73.7412,21631.0
2019-10-28 13:55:00,83.48,83.57,83.48,83.52,38450.0,73.7412,73.8207,73.7412,73.7765,38450.0
2019-10-28 14:00:00,83.53,83.54,83.4,83.41,22524.0,73.7853,73.7942,73.6705,73.6793,22524.0
2019-10-28 14:05:00,83.41,83.47,83.41,83.44,33451.0,73.6793,73.7323,73.6793,73.7058,33451.0
2019-10-28 14:10:00,83.44,83.47,83.4,83.43,36134.0,73.7058,73.7323,73.6705,73.697,36134.0
2019-10-28 14:15:00,83.43,83.48,83.41,83.47,37987.0,73.697,73.7412,73.6793,73.7323,37987.0
2019-10-28 14:20:00,83.47,83.51,83.44,83.51,53463.0,73.7323,73.7677,73.7058,73.7677,53463.0
2019-10-28 14:25:00,83.51,83.52,83.49,83.51,19570.0,73.7677,73.7765,73.75,73.7677,19570.0
2019-10-28 14:30:00,83.51,83.54,83.49,83.54,24441.0,73.7677,73.7942,73.75,73.7942,24441.0
2019-10-28 14:35:00,83.54,83.55,83.49,83.49,20947.0,73.7942,73.803,73.75,73.75,20947.0
2019-10-28 14:40:00,83.5,83.58,83.49,83.58,32986.0,73.7588,73.8295,73.75,73.8295,32986.0
2019-10-28 14:45:00,83.58,83.58,83.53,83.56,63398.0,73.8295,73.8295,73.7853,73.8118,63398.0
2019-10-28 14:50:00,83.56,83.6,83.55,83.6,40554.0,73.8118,73.8472,73.803,73.8472,40554.0
2019-10-28 14:55:00,83.59,83.62,83.56,83.62,27042.0,73.8383,73.8648,73.8118,73.8648,27042.0
2019-10-28 15:00:00,83.62,83.62,83.55,83.59,63661.0,73.8648,73.8648,73.803,73.8383,63661.0
2019-10-28 15:05:00,83.59,83.72,83.56,83.72,51736.0,73.8383,73.9532,73.8118,73.9532,51736.0
2019-10-28 15:10:00,83.73,83.76,83.69,83.73,45776.0,73.962,73.9885,73.9267,73.962,45776.0
2019-10-28 15:15:00,83.73,83.78,83.7,83.77,38436.0,73.962,74.0062,73.9355,73.9973,38436.0
2019-10-28 15:20:00,83.77,83.78,83.7,83.73,81159.0,73.9973,74.0062,73.9355,73.962,81159.0
2019-10-28 15:25:00,83.72,83.74,83.69,83.71,49608.0,73.9532,73.9708,73.9267,73.9443,49608.0
2019-10-28 15:30:00,83.7,83.82,83.69,83.81,67442.0,73.9355,74.0415,73.9267,74.0327,67442.0
2019-10-28 15:35:00,83.81,83.82,83.77,83.8,46395.0,74.0327,74.0415,73.9973,74.0238,46395.0
2019-10-28 15:40:00,83.79,83.8,83.59,83.67,119987.0,74.015,74.0238,73.8383,73.909,119987.0
2019-10-28 15:45:00,83.67,83.72,83.65,83.7,68003.0,73.909,73.9532,73.8913,73.9355,68003.0
2019-10-28 15:50:00,83.71,83.82,83.69,83.75,141201.0,73.9443,74.0415,73.9267,73.9797,141201.0
2019-10-28 15:55:00,83.75,83.77,83.59,83.6,430500.0,73.9797,73.9973,73.8383,73.8472,430500.0
2019-10-29 09:30:00,83.81,83.95,83.64,83.86,176061.0,74.0327,74.1563,73.8825,74.0768,176061.0
2019-10-29 09:35:00,83.86,84.04,83.7,83.98,67777.0,74.0768,74.2358,73.9355,74.1828,67777.0
2019-10-29 09:40:00,83.98,84.2,83.95,84.15,75244.0,74.1828,74.3772,74.1563,74.333,75244.0
2019-10-29 09:45:00,84.15,84.34,84.08,84.3,80441.0,74.333,74.5008,74.2712,74.4655,80441.0
2019-10-29 09:50:00,84.3,84.4,84.26,84.3,63585.0,74.4655,74.5538,74.4302,74.4655,63585.0
2019-10-29 09:55:00,84.29,84.3,84.15,84.17,50510.0,74.4567,74.4655,74.333,74.3507,50510.0
2019-10-29 10:00:00,84.16,84.25,84.13,84.15,77930.0,74.3418,74.4213,74.3153,74.333,77930.0
2019-10-29 10:05:00,84.15,84.2,84.13,84.19,41256.0,74.333,74.3772,74.3153,74.3683,41256.0
2019-10-29 10:10:00,84.17,84.23,84.15,84.19,42504.0,74.3507,74.4037,74.333,74.3683,42504.0
2019-10-29 10:15:00,84.2,84.21,84.1,84.11,28290.0,74.3772,74.386,74.2888,74.2977,28290.0
2019-10-29 10:20:00,84.11,84.26,84.1,84.23,29342.0,74.2977,74.4302,74.2888,74.4037,29342.0
2019-10-29 10:25:00,84.23,84.3,84.21,84.29,24986.0,74.4037,74.4655,74.386,74.4567,24986.0
2019-10-29 10:30:00,84.28,84.32,84.21,84.26,39344.0,74.4478,74.4832,74.386,74.4302,39344.0
2019-10-29 10:35:00,84.25,84.32,84.22,84.3,30509.0,74.4213,74.4832,74.3948,74.4655,30509.0
2019-10-29 10:40:00,84.3,84.31,84.22,84.26,33385.0,74.4655,74.4743,74.3948,74.4302,33385.0
2019-10-29 10:45:00,84.27,84.36,84.26,84.34,41169.0,74.439,74.5185,74.4302,74.5008,41169.0
2019-10-29 10:50:00,84.33,84.36,84.3,84.35,30133.0,74.492,74.5185,74.4655,74.5097,30133.0
2019-10-29 10:55:00,84.34,84.37,84.29,84.36,38460.0,74.5008,74.5273,74.4567,74.5185,38460.0
2019-10-29 11:00:00,84.36,84.4,84.3,84.35,33517.0,74.5185,74.5538,74.4655,74.5097,33517.0
2019-10-29 11:05:00,84.35,84.36,84.27,84.28,33543.0,74.5097,74.5185,74.439,74.4478,33543.0
2019-10-29 11:10:00,84.27,84.28,84.14,84.14,44978.0,74.439,74.4478,74.3242,74.3242,44978.0
2019-10-29 11:15:00,84.14,84.19,84.12,84.17,59224.0,74.3242,74.3683,74.3065,74.3507,59224.0
2019-10-29 11:20:00,84.17,84.19,84.12,84.13,31320.0,74.3507,74.3683,74.3065,74.3153,31320.0
2019-10-29 11:25:00,84.13,84.23,84.13,84.2,35012.0,74.3153,74.4037,74.3153,74.3772,35012.0
2019-10-29 11:30:00,84.2,84.27,84.16,84.26,40917.0,74.3772,74.439,74.3418,74.4302,40917.0
2019-10-29 11:35:00,84.27,84.27,84.12,84.16,43502.0,74.439,74.439,74.3065,74.3418,43502.0
2019-10-29 11:40:00,84.16,84.26,84.16,84.19,22911.0,74.3418,74.4302,74.3418,74.3683,22911.0
2019-10-29 11:45:00,84.19,84.19,84.1,84.12,45761.0,74.3683,74.3683,74.2888,74.3065,45761.0
2019-10-29 11:50:00,84.13,84.22,84.12,84.17,30143.0,74.3153,74.3948,74.3065,74.3507,30143.0
2019-10-29 11:55:00,84.17,84.22,83.99,84.1,63152.0,74.3507,74.3948,74.1917,74.2888,63152.0
2019-10-29 12:00:00,84.09,84.16,84.02,84.09,36615.0,74.28,74.3418,74.2182,74.28,36615.0
2019-10-29 12:05:00,84.09,84.2,84.07,84.19,65042.0,74.28,74.3772,74.2623,74.3683,65042.0
2019-10-29 12:10:00,84.18,84.2,84.13,84.16,36283.0,74.3595,74.3772,74.3153,74.3418,36283.0
2019-10-29 12:15:00,84.16,84.22,84.15,84.21,73942.0,74.3418,74.3948,74.333,74.386,73942.0
2019-10-29 12:20:00,84.22,84.38,84.21,84.38,34034.0,74.3948,74.5362,74.386,74.5362,34034.0
2019-10-29 12:25:00,84.38,84.44,84.36,84.42,40439.0,74.5362,74.5892,74.5185,74.5715,40439.0
2019-10-29 12:30:00,84.43,84.54,84.43,84.48,119062.0,74.5803,74.6775,74.5803,74.6245,119062.0
2019-10-29 12:35:00,84.48,84.5,84.41,84.43,37538.0,74.6245,74.6422,74.5627,74.5803,37538.0
2019-10-29 12:40:00,84.44,84.51,84.37,84.5,59082.0,74.5892,74.651,74.5273,74.6422,59082.0
2019-10-29 12:45:00,84.5,84.52,84.45,84.46,42374.0,74.6422,74.6598,74.598,74.6068,42374.0
2019-10-29 12:50:00,84.47,84.51,84.44,84.48,30772.0,74.6157,74.651,74.5892,74.6245,30772.0
2019-10-29 12:55:00,84.48,84.49,84.43,84.45,25347.0,74.6245,74.6333,74.5803,74.598,25347.0
2019-10-29 13:00:00,84.46,84.48,84.39,84.43,31993.0,74.6068,74.6245,74.545,74.5803,31993.0
2019-10-29 13:05:00,84.44,84.47,84.43,84.46,25434.0,74.5892,74.6157,74.5803,74.6068,25434.0
2019-10-29 13:10:00,84.45,84.49,84.4,84.45,63932.0,74.598,74.6333,74.5538,74.598,63932.0
2019-10-29 13:15:00,84.44,84.57,84.39,84.56,57222.0,74.5892,74.704,74.545,74.6952,57222.0
2019-10-29 13:20:00,84.56,84.63,84.54,84.58,51402.0,74.6952,74.757,74.6775,74.7128,51402.0
2019-10-29 13:25:00,84.58,84.6,84.54,84.54,36785.0,74.7128,74.7305,74.6775,74.6775,36785.0
2019-10-29 13:30:00,84.54,84.55,84.43,84.47,35670.0,74.6775,74.6863,74.5803,74.6157,35670.0
2019-10-29 13:35:00,84.48,84.49,84.43,84.43,26714.0,74.6245,74.6333,74.5803,74.5803,26714.0
2019-10-29 13:40:00,84.43,84.43,84.27,84.29,52826.0,74.5803,74.5803,74.439,74.4567,52826.0
2019-10-29 13:45:00,84.29,84.3,84.25,84.29,39676.0,74.4567,74.4655,74.4213,74.4567,39676.0
2019-10-29 13:50:00,84.29,84.29,84.14,84.2,83752.0,74.4567,74.4567,74.3242,74.3772,83752.0
2019-10-29 13:55:00,84.17,84.34,84.17,84.32,85214.0,74.3507,74.5008,74.3507,74.4832,85214.0
2019-10-29 14:00:00,84.31,84.32,84.17,84.17,29838.0,74.4743,74.4832,74.3507,74.3507,29838.0
2019-10-29 14:05:00,84.17,84.2,84.12,84.16,29718.0,74.3507,74.3772,74.3065,74.3418,29718.0
2019-10-29 14:10:00,84.16,84.19,84.11,84.14,21742.0,74.3418,74.3683,74.2977,74.3242,21742.0
2019-10-29 14:15:00,84.14,84.16,84.07,84.14,72796.0,74.3242,74.3418,74.2623,74.3242,72796.0
2019-10-29 14:20:00,84.15,84.19,84.13,84.17,30299.0,74.333,74.3683,74.3153,74.3507,30299.0
2019-10-29 14:25:00,84.18,84.28,84.18,84.28,38214.0,74.3595,74.4478,74.3595,74.4478,38214.0
2019-10-29 14:30:00,84.28,84.3,84.24,84.24,37226.0,74.4478,74.4655,74.4125,74.4125,37226.0
2019-10-29 14:35:00,84.23,84.26,84.14,84.17,38654.0,74.4037,74.4302,74.3242,74.3507,38654.0
2019-10-29 14:40:00,84.17,84.19,84.15,84.17,32868.0,74.3507,74.3683,74.333,74.3507,32868.0
2019-10-29 14:45:00,84.18,84.26,84.18,84.25,39926.0,74.3595,74.4302,74.3595,74.4213,39926.0
2019-10-29 14:50:00,84.25,84.28,84.22,84.26,26028.0,74.4213,74.4478,74.3948,74.4302,26028.0
2019-10-29 14:55:00,84.26,84.28,84.24,84.24,28121.0,74.4302,74.4478,74.4125,74.4125,28121.0
2019-10-29 15:00:00,84.25,84.26,84.23,84.24,75271.0,74.4213,74.4302,74.4037,74.4125,75271.0
2019-10-29 15:05:00,84.25,84.3,84.24,84.26,41068.0,74.4213,74.4655,74.4125,74.4302,41068.0
2019-10-29 15:10:00,84.27,84.29,84.22,84.23,47299.0,74.439,74.4567,74.3948,74.4037,47299.0
2019-10-29 15:15:00,84.24,84.3,84.15,84.2,118708.0,74.4125,74.4655,74.333,74.3772,118708.0
2019-10-29 15:20:00,84.2,84.26,84.2,84.2,68832.0,74.3772,74.4302,74.3772,74.3772,68832.0
2019-10-29 15:25:00,84.2,84.21,84.1,84.1,43607.0,74.3772,74.386,74.2888,74.2888,43607.0
2019-10-29 15:30:00,84.11,84.15,84.1,84.14,49223.0,74.2977,74.333,74.2888,74.3242,49223.0
2019-10-29 15:35:00,84.15,84.19,84.1,84.11,69093.0,74.333,74.3683,74.2888,74.2977,69093.0
2019-10-29 15:40:00,84.11,84.13,84.09,84.11,57403.0,74.2977,74.3153,74.28,74.2977,57403.0
2019-10-29 15:45:00,84.11,84.12,84.04,84.08,84134.0,74.2977,74.3065,74.2358,74.2712,84134.0
2019-10-29 15:50:00,84.09,84.15,84.08,84.11,115637.0,74.28,74.333,74.2712,74.2977,115637.0
2019-10-29 15:55:00,84.12,84.22,84.06,84.1,269549.0,74.3065,74.3948,74.2535,74.2888,269549.0
2019-10-30 09:30:00,84.74,84.74,83.82,83.98,216157.0,74.8542,74.8542,74.0415,74.1828,216157.0
2019-10-30 09:35:00,83.99,83.99,83.61,83.69,143820.0,74.1917,74.1917,73.856,73.9267,143820.0
2019-10-30 09:40:00,83.69,83.69,83.35,83.42,91177.0,73.9267,73.9267,73.6263,73.6882,91177.0
2019-10-30 09:45:00,83.42,83.62,83.33,83.5,72600.0,73.6882,73.8648,73.6087,73.7588,72600.0
2019-10-30 09:50:00,83.49,83.54,83.42,83.54,63799.0,73.75,73.7942,73.6882,73.7942,63799.0
2019-10-30 09:55:00,83.53,83.58,83.36,83.47,49353.0,73.7853,73.8295,73.6352,73.7323,49353.0
2019-10-30 10:00:00,83.46,83.64,83.32,83.63,130737.0,73.7235,73.8825,73.5998,73.8737,130737.0
2019-10-30 10:05:00,83.63,83.71,83.56,83.71,52323.0,73.8737,73.9443,73.8118,73.9443,52323.0
2019-10-30 10:10:00,83.69,83.74,83.49,83.58,65871.0,73.9267,73.9708,73.75,73.8295,65871.0
2019-10-30 10:15:00,83.58,83.68,83.42,83.64,66795.0,73.8295,73.9178,73.6882,73.8825,66795.0
2019-10-30 10:20:00,83.65,83.74,83.5,83.5,76067.0,73.8913,73.9708,73.7588,73.7588,76067.0
2019-10-30 10:25:00,83.51,83.65,83.47,83.49,53686.0,73.7677,73.8913,73.7323,73.75,53686.0
2019-10-30 10:30:00,83.49,83.56,83.45,83.47,51880.0,73.75,73.8118,73.7147,73.7323,51880.0
2019-10-30 10:35:00,83.48,83.53,83.45,83.47,59377.0,73.7412,73.7853,73.7147,73.7323,59377.0
2019-10-30 10:40:00,83.47,83.67,83.43,83.61,79196.0,73.7323,73.909,73.697,73.856,79196.0
2019-10-30 10:45:00,83.61,83.78,83.61,83.78,70966.0,73.856,74.0062,73.856,74.0062,70966.0
2019-10-30 10:50:00,83.78,83.78,83.58,83.62,46102.0,74.0062,74.0062,73.8295,73.8648,46102.0
2019-10-30 10:55:00,83.62,83.65,83.49,83.54,81723.0,73.8648,73.8913,73.75,73.7942,81723.0
2019-10-30 11:00:00,83.55,83.62,83.4,83.43,57675.0,73.803,73.8648,73.6705,73.697,57675.0
2019-10-30 11:05:00,83.44,83.5,83.37,83.47,47275.0,73.7058,73.7588,73.644,73.7323,47275.0
2019-10-30 11:10:00,83.46,83.65,83.41,83.63,96181.0,73.7235,73.8913,73.6793,73.8737,96181.0
2019-10-30 11:15:00,83.64,83.73,83.54,83.59,119442.0,73.8825,73.962,73.7942,73.8383,119442.0
2019-10-30 11:20:00,83.59,83.6,83.47,83.5,53047.0,73.8383,73.8472,73.7323,73.7588,53047.0
2019-10-30 11:25:00,83.48,83.52,83.42,83.45,49943.0,73.7412,73.7765,73.6882,73.7147,49943.0
2019-10-30 11:30:00,83.43,83.44,83.34,83.4,73198.0,73.697,73.7058,73.6175,73.6705,73198.0
2019-10-30 11:35:00,83.4,83.52,83.38,83.52,65657.0,73.6705,73.7765,73.6528,73.7765,65657.0
2019-10-30 11:40:00,83.53,83.6,83.51,83.59,56563.0,73.7853,73.8472,73.7677,73.8383,56563.0
2019-10-30 11:45:00,83.59,83.6,83.46,83.49,62270.0,73.8383,73.8472,73.7235,73.75,62270.0
2019-10-30 11:50:00,83.48,83.5,83.39,83.45,50874.0,73.7412,73.7588,73.6617,73.7147,50874.0
2019-10-30 11:55:00,83.45,83.48,83.4,83.4,44700.0,73.7147,73.7412,73.6705,73.6705,44700.0
2019-10-30 12:00:00,83.4,83.46,83.36,83.43,42278.0,73.6705,73.7235,73.6352,73.697,42278.0
2019-10-30 12:05:00,83.44,83.52,83.43,83.51,31744.0,73.7058,73.7765,73.697,73.7677,31744.0
2019-10-30 12:10:00,83.51,83.53,83.45,83.45,38990.0,73.7677,73.7853,73.7147,73.7147,38990.0
2019-10-30 12:15:00,83.45,83.46,83.38,83.42,55284.0,73.7147,73.7235,73.6528,73.6882,55284.0
2019-10-30 12:20:00,83.42,83.55,83.42,83.54,33592.0,73.6882,73.803,73.6882,73.7942,33592.0
2019-10-30 12:25:00,83.54,83.68,83.54,83.66,70469.0,73.7942,73.9178,73.7942,73.9002,70469.0
2019-10-30 12:30:00,83.66,83.77,83.56,83.57,116046.0,73.9002,73.9973,73.8118,73.8207,116046.0
2019-10-30 12:35:00,83.58,83.77,83.57,83.72,30987.0,73.8295,73.9973,73.8207,73.9532,30987.0
2019-10-30 12:40:00,83.71,83.77,83.7,83.74,27007.0,73.9443,73.9973,73.9355,73.9708,27007.0
2019-10-30 12:45:00,83.74,83.77,83.69,83.71,26866.0,73.9708,73.9973,73.9267,73.9443,26866.0
2019-10-30 12:50:00,83.72,83.78,83.63,83.66,52274.0,73.9532,74.0062,73.8737,73.9002,52274.0
2019-10-30 12:55:00,83.66,83.7,83.59,83.61,25708.0,73.9002,73.9355,73.8383,73.856,25708.0
2019-10-30 13:00:00,83.63,83.63,83.55,83.59,28410.0,73.8737,73.8737,73.803,73.8383,28410.0
2019-10-30 13:05:00,83.59,83.69,83.57,83.63,50374.0,73.8383,73.9267,73.8207,73.8737,50374.0
2019-10-30 13:10:00,83.63,83.72,83.62,83.71,43788.0,73.8737,73.9532,73.8648,73.9443,43788.0
2019-10-30 13:15:00,83.71,83.73,83.6,83.6,36028.0,73.9443,73.962,73.8472,73.8472,36028.0
2019-10-30 13:20:00,83.61,83.78,83.59,83.78,55842.0,73.856,74.0062,73.8383,74.0062,55842.0
2019-10-30 13:25:00,83.79,83.81,83.74,83.74,51650.0,74.015,74.0327,73.9708,73.9708,51650.0
2019-10-30 13:30:00,83.74,83.76,83.65,83.69,52629.0,73.9708,73.9885,73.8913,73.9267,52629.0
2019-10-30 13:35:00,83.69,83.69,83.64,83.66,37762.0,73.9267,73.9267,73.8825,73.9002,37762.0
2019-10-30 13:40:00,83.66,83.67,83.54,83.54,54952.0,73.9002,73.909,73.7942,73.7942,54952.0
2019-10-30 13:45:00,83.54,83.76,83.51,83.61,84508.0,73.7942,73.9885,73.7677,73.856,84508.0
2019-10-30 13:50:00,83.6,83.65,83.57,83.62,43569.0,73.8472,73.8913,73.8207,73.8648,43569.0
2019-10-30 13:55:00,83.61,83.88,83.61,83.82,105712.0,73.856,74.0945,73.856,74.0415,105712.0
2019-10-30 14:00:00,83.84,83.97,83.64,83.88,88207.0,74.0592,74.174,73.8825,74.0945,88207.0
2019-10-30 14:05:00,83.88,84.02,83.85,83.99,76750.0,74.0945,74.2182,74.068,74.1917,76750.0
2019-10-30 14:10:00,83.98,84.13,83.91,84.02,101117.0,74.1828,74.3153,74.121,74.2182,101117.0
2019-10-30 14:15:00,84.02,84.12,83.93,84.05,124363.0,74.2182,74.3065,74.1387,74.2447,124363.0
2019-10-30 14:20:00,84.05,84.06,83.92,83.98,88256.0,74.2447,74.2535,74.1298,74.1828,88256.0
2019-10-30 14:25:00,83.98,83.99,83.88,83.91,51437.0,74.1828,74.1917,74.0945,74.121,51437.0
2019-10-30 14:30:00,83.91,83.97,83.79,83.81,105688.0,74.121,74.174,74.015,74.0327,105688.0
2019-10-30 14:35:00,83.82,83.9,83.73,83.78,90460.0,74.0415,74.1122,73.962,74.0062,90460.0
2019-10-30 14:40:00,83.79,83.92,83.76,83.88,54773.0,74.015,74.1298,73.9885,74.0945,54773.0
2019-10-30 14:45:00,83.87,83.88,83.81,83.86,53391.0,74.0857,74.0945,74.0327,74.0768,53391.0
2019-10-30 14:50:00,83.86,84.12,83.86,84.09,73035.0,74.0768,74.3065,74.0768,74.28,73035.0
2019-10-30 14:55:00,84.09,84.16,84.0,84.03,82565.0,74.28,74.3418,74.2005,74.227,82565.0
2019-10-30 15:00:00,84.02,84.06,83.92,83.94,118224.0,74.2182,74.2535,74.1298,74.1475,118224.0
2019-10-30 15:05:00,83.94,84.03,83.89,84.01,91570.0,74.1475,74.227,74.1033,74.2093,91570.0
2019-10-30 15:10:00,84.01,84.15,84.0,84.12,67712.0,74.2093,74.333,74.2005,74.3065,67712.0
2019-10-30 15:15:00,84.12,84.19,84.08,84.19,67396.0,74.3065,74.3683,74.2712,74.3683,67396.0
2019-10-30 15:20:00,84.2,84.34,84.19,84.23,86966.0,74.3772,74.5008,74.3683,74.4037,86966.0
2019-10-30 15:25:00,84.23,84.26,84.15,84.2,85589.0,74.4037,74.4302,74.333,74.3772,85589.0
2019-10-30 15:30:00,84.19,84.2,84.08,84.11,96383.0,74.3683,74.3772,74.2712,74.2977,96383.0
2019-10-30 15:35:00,84.11,84.24,84.11,84.11,101852.0,74.2977,74.4125,74.2977,74.2977,101852.0
2019-10-30 15:40:00,84.12,84.19,83.97,83.97,194922.0,74.3065,74.3683,74.174,74.174,194922.0
2019-10-30 15:45:00,83.98,84.12,83.91,84.11,182556.0,74.1828,74.3065,74.121,74.2977,182556.0
2019-10-30 15:50:00,84.11,84.21,84.06,84.2,205286.0,74.2977,74.386,74.2535,74.3772,205286.0
2019-10-30 15:55:00,84.19,84.28,84.12,84.25,437444.0,74.3683,74.4478,74.3065,74.4213,437444.0
2019-10-31 09:30:00,86.71,87.22,85.4,85.65,812419.0,76.5943,77.0449,75.4372,75.658,812419.0
2019-10-31 09:35:00,85.65,85.68,84.7,84.77,412635.0,75.658,75.6845,74.8188,74.8807,412635.0
2019-10-31 09:40:00,84.77,85.28,84.63,84.84,324419.0,74.8807,75.3312,74.757,74.9425,324419.0
2019-10-31 09:45:00,84.82,85.06,84.72,85.0,285246.0,74.9248,75.1368,74.8365,75.0838,285246.0
2019-10-31 09:50:00,85.01,85.39,85.0,85.22,265466.0,75.0927,75.4283,75.0838,75.2782,265466.0
2019-10-31 09:55:00,85.23,85.3,84.83,84.86,165642.0,75.287,75.3488,74.9337,74.9602,165642.0
2019-10-31 10:00:00,84.86,84.99,84.75,84.9,221700.0,74.9602,75.075,74.863,74.9955,221700.0
2019-10-31 10:05:00,84.9,85.14,84.77,85.14,168524.0,74.9955,75.2075,74.8807,75.2075,168524.0
2019-10-31 10:10:00,85.13,85.2,84.73,85.2,193951.0,75.1987,75.2605,74.8453,75.2605,193951.0
2019-10-31 10:15:00,85.2,85.37,85.05,85.17,160870.0,75.2605,75.4107,75.128,75.234,160870.0
2019-10-31 10:20:00,85.17,85.21,84.92,85.02,141171.0,75.234,75.2693,75.0132,75.1015,141171.0
2019-10-31 10:25:00,85.04,85.18,84.93,85.09,73197.0,75.1192,75.2428,75.022,75.1633,73197.0
2019-10-31 10:30:00,85.07,85.07,84.66,84.86,122267.0,75.1457,75.1457,74.7835,74.9602,122267.0
2019-10-31 10:35:00,84.86,84.99,84.72,84.92,117803.0,74.9602,75.075,74.8365,75.0132,117803.0
2019-10-31 10:40:00,84.91,85.1,84.85,85.1,82441.0,75.0043,75.1722,74.9513,75.1722,82441.0
2019-10-31 10:45:00,85.07,85.14,84.97,85.05,171130.0,75.1457,75.2075,75.0573,75.128,171130.0
2019-10-31 10:50:00,85.05,85.07,84.77,84.79,115205.0,75.128,75.1457,74.8807,74.8983,115205.0
2019-10-31 10:55:00,84.8,84.83,84.32,84.4,189678.0,74.9072,74.9337,74.4832,74.5538,189678.0
2019-10-31 11:00:00,84.41,84.42,83.93,84.01,227084.0,74.5627,74.5715,74.1387,74.2093,227084.0
2019-10-31 11:05:00,84.0,84.19,83.85,84.19,155517.0,74.2005,74.3683,74.068,74.3683,155517.0
2019-10-31 11:10:00,84.18,84.33,84.09,84.22,127086.0,74.3595,74.492,74.28,74.3948,127086.0
2019-10-31 11:15:00,84.22,84.34,84.05,84.07,99766.0,74.3948,74.5008,74.2447,74.2623,99766.0
2019-10-31 11:20:00,84.06,84.19,83.94,83.94,84560.0,74.2535,74.3683,74.1475,74.1475,84560.0
2019-10-31 11:25:00,83.95,84.33,83.95,84.33,98307.0,74.1563,74.492,74.1563,74.492,98307.0
2019-10-31 11:30:00,84.34,84.37,84.18,84.19,104684.0,74.5008,74.5273,74.3595,74.3683,104684.0
2019-10-31 11:35:00,84.19,84.2,83.93,84.04,74786.0,74.3683,74.3772,74.1387,74.2358,74786.0
2019-10-31 11:40:00,84.05,84.07,83.79,83.79,75222.0,74.2447,74.2623,74.015,74.015,75222.0
2019-10-31 11:45:00,83.79,83.93,83.72,83.85,86127.0,74.015,74.1387,73.9532,74.068,86127.0
2019-10-31 11:50:00,83.85,83.95,83.77,83.84,68137.0,74.068,74.1563,73.9973,74.0592,68137.0
2019-10-31 11:55:00,83.84,83.88,83.59,83.6,87068.0,74.0592,74.0945,73.8383,73.8472,87068.0
2019-10-31 12:00:00,83.61,83.67,83.54,83.57,71217.0,73.856,73.909,73.7942,73.8207,71217.0
2019-10-31 12:05:00,83.58,83.87,83.51,83.8,104731.0,73.8295,74.0857,73.7677,74.0238,104731.0
2019-10-31 12:10:00,83.78,83.9,83.74,83.84,49640.0,74.0062,74.1122,73.9708,74.0592,49640.0
2019-10-31 12:15:00,83.84,83.9,83.75,83.78,99058.0,74.0592,74.1122,73.9797,74.0062,99058.0
2019-10-31 12:20:00,83.79,83.8,83.7,83.75,35809.0,74.015,74.0238,73.9355,73.9797,35809.0
2019-10-31 12:25:00,83.77,83.99,83.76,83.82,67492.0,73.9973,74.1917,73.9885,74.0415,67492.0
2019-10-31 12:30:00,83.81,83.81,83.51,83.51,54428.0,74.0327,74.0327,73.7677,73.7677,54428.0
2019-10-31 12:35:00,83.52,83.67,83.44,83.48,103925.0,73.7765,73.909,73.7058,73.7412,103925.0
2019-10-31 12:40:00,83.5,83.57,83.4,83.53,72375.0,73.7588,73.8207,73.6705,73.7853,72375.0
2019-10-31 12:45:00,83.54,83.58,83.48,83.56,47054.0,73.7942,73.8295,73.7412,73.8118,47054.0
2019-10-31 12:50:00,83.55,83.59,83.51,83.56,38087.0,73.803,73.8383,73.7677,73.8118,38087.0
2019-10-31 12:55:00,83.56,83.58,83.5,83.56,47018.0,73.8118,73.8295,73.7588,73.8118,47018.0
2019-10-31 13:00:00,83.57,83.63,83.47,83.5,52460.0,73.8207,73.8737,73.7323,73.7588,52460.0
2019-10-31 13:05:00,83.5,83.54,83.49,83.5,58933.0,73.7588,73.7942,73.75,73.7588,58933.0
2019-10-31 13:10:00,83.51,83.59,83.46,83.47,45442.0,73.7677,73.8383,73.7235,73.7323,45442.0
2019-10-31 13:15:00,83.48,83.49,83.29,83.3,82133.0,73.7412,73.75,73.5733,73.5822,82133.0
2019-10-31 13:20:00,83.3,83.46,83.28,83.45,74259.0,73.5822,73.7235,73.5645,73.7147,74259.0
2019-10-31 13:25:00,83.44,83.6,83.4,83.6,62944.0,73.7058,73.8472,73.6705,73.8472,62944.0
2019-10-31 13:30:00,83.59,83.77,83.53,83.74,88099.0,73.8383,73.9973,73.7853,73.9708,88099.0
2019-10-31 13:35:00,83.74,83.76,83.68,83.72,45937.0,73.9708,73.9885,73.9178,73.9532,45937.0
2019-10-31 13:40:00,83.73,83.73,83.52,83.63,37279.0,73.962,73.962,73.7765,73.8737,37279.0
2019-10-31 13:45:00,83.63,83.67,83.59,83.63,40431.0,73.8737,73.909,73.8383,73.8737,40431.0
2019-10-31 13:50:00,83.61,83.9,83.61,83.83,52252.0,73.856,74.1122,73.856,74.0503,52252.0
2019-10-31 13:55:00,83.81,83.83,83.7,83.73,40589.0,74.0327,74.0503,73.9355,73.962,40589.0
2019-10-31 14:00:00,83.73,83.75,83.6,83.7,33523.0,73.962,73.9797,73.8472,73.9355,33523.0
2019-10-31 14:05:00,83.7,83.84,83.69,83.81,62433.0,73.9355,74.0592,73.9267,74.0327,62433.0
2019-10-31 14:10:00,83.81,83.97,83.77,83.94,76605.0,74.0327,74.174,73.9973,74.1475,76605.0
2019-10-31 14:15:00,83.94,84.01,83.91,83.95,65149.0,74.1475,74.2093,74.121,74.1563,65149.0
2019-10-31 14:20:00,83.96,83.96,83.72,83.73,59188.0,74.1652,74.1652,73.9532,73.962,59188.0
2019-10-31 14:25:00,83.75,83.81,83.71,83.72,28485.0,73.9797,74.0327,73.9443,73.9532,28485.0
2019-10-31 14:30:00,83.71,83.84,83.66,83.83,49073.0,73.9443,74.0592,73.9002,74.0503,49073.0
2019-10-31 14:35:00,83.84,83.96,83.8,83.85,44894.0,74.0592,74.1652,74.0238,74.068,44894.0
2019-10-31 14:40:00,83.85,83.85,83.67,83.7,51702.0,74.068,74.068,73.909,73.9355,51702.0
2019-10-31 14:45:00,83.71,83.73,83.62,83.7,56733.0,73.9443,73.962,73.8648,73.9355,56733.0
2019-10-31 14:50:00,83.71,83.91,83.69,83.86,36289.0,73.9443,74.121,73.9267,74.0768,36289.0
2019-10-31 14:55:00,83.87,83.95,83.81,83.91,47094.0,74.0857,74.1563,74.0327,74.121,47094.0
2019-10-31 15:00:00,83.91,83.98,83.87,83.98,43292.0,74.121,74.1828,74.0857,74.1828,43292.0
2019-10-31 15:05:00,83.98,84.01,83.87,83.9,60162.0,74.1828,74.2093,74.0857,74.1122,60162.0
2019-10-31 15:10:00,83.9,83.91,83.83,83.87,55624.0,74.1122,74.121,74.0503,74.0857,55624.0
2019-10-31 15:15:00,83.88,84.0,83.87,83.99,56453.0,74.0945,74.2005,74.0857,74.1917,56453.0
2019-10-31 15:20:00,83.99,84.07,83.98,84.03,56375.0,74.1917,74.2623,74.1828,74.227,56375.0
2019-10-31 15:25:00,84.03,84.04,84.0,84.01,43345.0,74.227,74.2358,74.2005,74.2093,43345.0
2019-10-31 15:30:00,84.02,84.2,83.99,84.17,111069.0,74.2182,74.3772,74.1917,74.3507,111069.0
2019-10-31 15:35:00,84.17,84.18,84.05,84.09,117636.0,74.3507,74.3595,74.2447,74.28,117636.0
2019-10-31 15:40:00,84.09,84.17,84.09,84.16,99496.0,74.28,74.3507,74.28,74.3418,99496.0
2019-10-31 15:45:00,84.17,84.24,84.14,84.21,122156.0,74.3507,74.4125,74.3242,74.386,122156.0
2019-10-31 15:50:00,84.21,84.34,84.18,84.34,256437.0,74.386,74.5008,74.3595,74.5008,256437.0
2019-10-31 15:55:00,84.33,84.76,84.33,84.56,958902.0,74.492,74.8718,74.492,74.6952,958902.0
2019-11-01 09:30:00,84.83,85.31,84.48,84.74,388396.0,74.9337,75.3577,74.6245,74.8542,388396.0
2019-11-01 09:35:00,84.72,84.9,83.92,83.93,301310.0,74.8365,74.9955,74.1298,74.1387,301310.0
2019-11-01 09:40:00,83.93,83.93,83.61,83.73,393363.0,74.1387,74.1387,73.856,73.962,393363.0
2019-11-01 09:45:00,83.74,83.74,83.46,83.63,185703.0,73.9708,73.9708,73.7235,73.8737,185703.0
2019-11-01 09:50:00,83.63,83.84,83.58,83.84,149467.0,73.8737,74.0592,73.8295,74.0592,149467.0
2019-11-01 09:55:00,83.84,83.95,83.69,83.87,195411.0,74.0592,74.1563,73.9267,74.0857,195411.0
2019-11-01 10:00:00,83.87,84.01,83.74,83.74,124908.0,74.0857,74.2093,73.9708,73.9708,124908.0
2019-11-01 10:05:00,83.76,83.79,83.36,83.46,235501.0,73.9885,74.015,73.6352,73.7235,235501.0
2019-11-01 10:10:00,83.45,83.46,83.06,83.22,245506.0,73.7147,73.7235,73.3702,73.5115,245506.0
2019-11-01 10:15:00,83.21,83.36,83.13,83.34,167767.0,73.5027,73.6352,73.432,73.6175,167767.0
2019-11-01 10:20:00,83.33,83.48,83.27,83.47,107532.0,73.6087,73.7412,73.5557,73.7323,107532.0
2019-11-01 10:25:00,83.47,83.48,83.31,83.31,88510.0,73.7323,73.7412,73.591,73.591,88510.0
2019-11-01 10:30:00,83.31,83.4,83.2,83.21,79533.0,73.591,73.6705,73.4938,73.5027,79533.0
2019-11-01 10:35:00,83.21,83.22,82.98,83.2,174602.0,73.5027,73.5115,73.2995,73.4938,174602.0
2019-11-01 10:40:00,83.2,83.28,83.14,83.18,77302.0,73.4938,73.5645,73.4408,73.4762,77302.0
2019-11-01 10:45:00,83.18,83.23,83.13,83.15,83471.0,73.4762,73.5203,73.432,73.4497,83471.0
2019-11-01 10:50:00,83.15,83.38,83.14,83.36,122187.0,73.4497,73.6528,73.4408,73.6352,122187.0
2019-11-01 10:55:00,83.37,83.39,83.08,83.11,70100.0,73.644,73.6617,73.3878,73.4143,70100.0
2019-11-01 11:00:00,83.11,83.25,83.1,83.2,47566.0,73.4143,73.538,73.4055,73.4938,47566.0
2019-11-01 11:05:00,83.2,83.21,83.06,83.19,111739.0,73.4938,73.5027,73.3702,73.485,111739.0
2019-11-01 11:10:00,83.2,83.22,83.02,83.04,73895.0,73.4938,73.5115,73.3348,73.3525,73895.0
2019-11-01 11:15:00,83.04,83.05,82.84,82.92,200005.0,73.3525,73.3613,73.1758,73.2465,200005.0
2019-11-01 11:20:00,82.92,82.94,82.8,82.81,97949.0,73.2465,73.2642,73.1405,73.1493,97949.0
2019-11-01 11:25:00,82.81,82.85,82.79,82.82,105470.0,73.1493,73.1847,73.1317,73.1582,105470.0
2019-11-01 11:30:00,82.81,82.81,82.7,82.74,97788.0,73.1493,73.1493,73.0522,73.0875,97788.0
2019-11-01 11:35:00,82.76,82.97,82.72,82.92,103883.0,73.1052,73.2907,73.0698,73.2465,103883.0
2019-11-01 11:40:00,82.92,83.14,82.9,83.12,92616.0,73.2465,73.4408,73.2288,73.4232,92616.0
2019-11-01 11:45:00,83.13,83.22,83.04,83.12,79607.0,73.432,73.5115,73.3525,73.4232,79607.0
2019-11-01 11:50:00,83.12,83.18,83.01,83.02,59582.0,73.4232,73.4762,73.326,73.3348,59582.0
2019-11-01 11:55:00,83.03,83.11,82.98,83.04,87487.0,73.3437,73.4143,73.2995,73.3525,87487.0
2019-11-01 12:00:00,83.04,83.05,82.81,82.89,94795.0,73.3525,73.3613,73.1493,73.22,94795.0
2019-11-01 12:05:00,82.87,82.92,82.83,82.86,59528.0,73.2023,73.2465,73.167,73.1935,59528.0
2019-11-01 12:10:00,82.86,82.97,82.86,82.9,61754.0,73.1935,73.2907,73.1935,73.2288,61754.0
2019-11-01 12:15:00,82.9,83.03,82.89,83.0,41215.0,73.2288,73.3437,73.22,73.3172,41215.0
2019-11-01 12:20:00,83.0,83.03,82.94,82.99,76351.0,73.3172,73.3437,73.2642,73.3083,76351.0
2019-11-01 12:25:00,82.98,83.0,82.82,82.83,81251.0,73.2995,73.3172,73.1582,73.167,81251.0
2019-11-01 12:30:00,82.81,82.9,82.81,82.82,67260.0,73.1493,73.2288,73.1493,73.1582,67260.0
2019-11-01 12:35:00,82.81,82.97,82.77,82.91,97764.0,73.1493,73.2907,73.114,73.2377,97764.0
2019-11-01 12:40:00,82.91,82.93,82.79,82.83,75513.0,73.2377,73.2553,73.1317,73.167,75513.0
2019-11-01 12:45:00,82.82,82.84,82.77,82.81,66936.0,73.1582,73.1758,73.114,73.1493,66936.0
2019-11-01 12:50:00,82.81,82.82,82.71,82.71,52372.0,73.1493,73.1582,73.061,73.061,52372.0
2019-11-01 12:55:00,82.72,82.73,82.61,82.65,82124.0,73.0698,73.0787,72.9727,73.008,82124.0
2019-11-01 13:00:00,82.64,82.8,82.64,82.73,73932.0,72.9992,73.1405,72.9992,73.0787,73932.0
2019-11-01 13:05:00,82.74,82.79,82.72,82.78,55551.0,73.0875,73.1317,73.0698,73.1228,55551.0
2019-11-01 13:10:00,82.77,82.78,82.71,82.76,57991.0,73.114,73.1228,73.061,73.1052,57991.0
2019-11-01 13:15:00,82.76,82.87,82.76,82.8,84158.0,73.1052,73.2023,73.1052,73.1405,84158.0
2019-11-01 13:20:00,82.81,82.83,82.77,82.79,45911.0,73.1493,73.167,73.114,73.1317,45911.0
2019-11-01 13:25:00,82.79,82.81,82.75,82.77,49017.0,73.1317,73.1493,73.0963,73.114,49017.0
2019-11-01 13:30:00,82.77,83.14,82.76,83.14,114394.0,73.114,73.4408,73.1052,73.4408,114394.0
2019-11-01 13:35:00,83.13,83.27,83.03,83.08,157077.0,73.432,73.5557,73.3437,73.3878,157077.0
2019-11-01 13:40:00,83.08,83.14,83.02,83.06,70047.0,73.3878,73.4408,73.3348,73.3702,70047.0
2019-11-01 13:45:00,83.07,83.15,83.04,83.09,54835.0,73.379,73.4497,73.3525,73.3967,54835.0
2019-11-01 13:50:00,83.08,83.18,83.06,83.13,71181.0,73.3878,73.4762,73.3702,73.432,71181.0
2019-11-01 13:55:00,83.14,83.19,83.12,83.15,47429.0,73.4408,73.485,73.4232,73.4497,47429.0
2019-11-01 14:00:00,83.16,83.2,83.14,83.14,43064.0,73.4585,73.4938,73.4408,73.4408,43064.0
2019-11-01 14:05:00,83.15,83.17,83.08,83.1,45335.0,73.4497,73.4673,73.3878,73.4055,45335.0
2019-11-01 14:10:00,83.1,83.17,83.07,83.08,46040.0,73.4055,73.4673,73.379,73.3878,46040.0
2019-11-01 14:15:00,83.08,83.08,82.95,82.98,59488.0,73.3878,73.3878,73.273,73.2995,59488.0
2019-11-01 14:20:00,82.98,83.13,82.97,83.13,58511.0,73.2995,73.432,73.2907,73.432,58511.0
2019-11-01 14:25:00,83.13,83.14,83.04,83.08,52757.0,73.432,73.4408,73.3525,73.3878,52757.0
2019-11-01 14:30:00,83.08,83.11,83.07,83.09,45327.0,73.3878,73.4143,73.379,73.3967,45327.0
2019-11-01 14:35:00,83.08,83.09,83.0,83.04,40116.0,73.3878,73.3967,73.3172,73.3525,40116.0
2019-11-01 14:40:00,83.03,83.06,82.97,83.02,54463.0,73.3437,73.3702,73.2907,73.3348,54463.0
2019-11-01 14:45:00,83.03,83.09,83.02,83.04,34513.0,73.3437,73.3967,73.3348,73.3525,34513.0
2019-11-01 14:50:00,83.04,83.08,83.02,83.04,52707.0,73.3525,73.3878,73.3348,73.3525,52707.0
2019-11-01 14:55:00,83.05,83.07,82.98,83.0,56744.0,73.3613,73.379,73.2995,73.3172,56744.0
2019-11-01 15:00:00,83.0,83.06,82.95,83.0,72415.0,73.3172,73.3702,73.273,73.3172,72415.0
2019-11-01 15:05:00,83.0,83.07,82.99,83.06,48087.0,73.3172,73.379,73.3083,73.3702,48087.0
2019-11-01 15:10:00,83.07,83.16,83.07,83.12,69727.0,73.379,73.4585,73.379,73.4232,69727.0
2019-11-01 15:15:00,83.12,83.14,83.06,83.08,77274.0,73.4232,73.4408,73.3702,73.3878,77274.0
2019-11-01 15:20:00,83.08,83.18,83.08,83.12,81279.0,73.3878,73.4762,73.3878,73.4232,81279.0
2019-11-01 15:25:00,83.11,83.17,83.08,83.12,63005.0,73.4143,73.4673,73.3878,73.4232,63005.0
2019-11-01 15:30:00,83.12,83.14,83.09,83.11,73102.0,73.4232,73.4408,73.3967,73.4143,73102.0
2019-11-01 15:35:00,83.12,83.16,83.09,83.13,107876.0,73.4232,73.4585,73.3967,73.432,107876.0
2019-11-01 15:40:00,83.13,83.17,83.08,83.17,119420.0,73.432,73.4673,73.3878,73.4673,119420.0
2019-11-01 15:45:00,83.17,83.17,83.1,83.13,157518.0,73.4673,73.4673,73.4055,73.432,157518.0
2019-11-01 15:50:00,83.13,83.18,83.08,83.17,220603.0,73.432,73.4762,73.3878,73.4673,220603.0
2019-11-01 15:55:00,83.18,83.31,83.08,83.25,540210.0,73.4762,73.591,73.3878,73.538,540210.0
2019-11-04 09:30:00,83.3,83.44,82.48,82.55,530418.0,73.5822,73.7058,72.8578,72.9197,530418.0
2019-11-04 09:35:00,82.58,82.89,82.54,82.83,176027.0,72.9462,73.22,72.9108,73.167,176027.0
2019-11-04 09:40:00,82.83,82.96,82.54,82.54,124878.0,73.167,73.2818,72.9108,72.9108,124878.0
2019-11-04 09:45:00,82.56,82.75,82.49,82.53,144637.0,72.9285,73.0963,72.8667,72.902,144637.0
2019-11-04 09:50:00,82.51,82.52,82.25,82.34,166244.0,72.8843,72.8932,72.6547,72.7342,166244.0
2019-11-04 09:55:00,82.33,82.48,82.26,82.41,101922.0,72.7253,72.8578,72.6635,72.796,101922.0
2019-11-04 10:00:00,82.41,82.58,82.35,82.55,88017.0,72.796,72.9462,72.743,72.9197,88017.0
2019-11-04 10:05:00,82.54,82.67,82.41,82.56,88925.0,72.9108,73.0257,72.796,72.9285,88925.0
2019-11-04 10:10:00,82.57,82.63,82.5,82.51,67135.0,72.9373,72.9903,72.8755,72.8843,67135.0
2019-11-04 10:15:00,82.5,82.5,82.36,82.44,100106.0,72.8755,72.8755,72.7518,72.8225,100106.0
2019-11-04 10:20:00,82.45,82.63,82.45,82.6,68366.0,72.8313,72.9903,72.8313,72.9638,68366.0
2019-11-04 10:25:00,82.6,82.65,82.52,82.61,72935.0,72.9638,73.008,72.8932,72.9727,72935.0
2019-11-04 10:30:00,82.6,82.63,82.38,82.41,76440.0,72.9638,72.9903,72.7695,72.796,76440.0
2019-11-04 10:35:00,82.4,82.45,82.39,82.41,54939.0,72.7872,72.8313,72.7783,72.796,54939.0
2019-11-04 10:40:00,82.41,82.44,82.37,82.38,42673.0,72.796,72.8225,72.7607,72.7695,42673.0
2019-11-04 10:45:00,82.4,82.41,82.25,82.3,107124.0,72.7872,72.796,72.6547,72.6988,107124.0
2019-11-04 10:50:00,82.3,82.35,82.25,82.26,59849.0,72.6988,72.743,72.6547,72.6635,59849.0
2019-11-04 10:55:00,82.27,82.4,82.25,82.39,126990.0,72.6723,72.7872,72.6547,72.7783,126990.0
2019-11-04 11:00:00,82.39,82.43,82.31,82.35,72276.0,72.7783,72.8137,72.7077,72.743,72276.0
2019-11-04 11:05:00,82.36,82.37,82.27,82.27,63864.0,72.7518,72.7607,72.6723,72.6723,63864.0
2019-11-04 11:10:00,82.27,82.29,82.06,82.14,144708.0,72.6723,72.69,72.4868,72.5575,144708.0
2019-11-04 11:15:00,82.14,82.19,82.03,82.1,91179.0,72.5575,72.6017,72.4603,72.5222,91179.0
2019-11-04 11:20:00,82.09,82.22,82.09,82.16,59216.0,72.5133,72.6282,72.5133,72.5752,59216.0
2019-11-04 11:25:00,82.17,82.19,82.02,82.03,64528.0,72.584,72.6017,72.4515,72.4603,64528.0
2019-11-04 11:30:00,82.04,82.08,81.9,82.01,221304.0,72.4692,72.5045,72.3455,72.4427,221304.0
2019-11-04 11:35:00,82.02,82.09,82.01,82.04,64939.0,72.4515,72.5133,72.4427,72.4692,64939.0
2019-11-04 11:40:00,82.05,82.05,81.95,81.98,52401.0,72.478,72.478,72.3897,72.4162,52401.0
2019-11-04 11:45:00,81.99,82.04,81.96,81.99,49513.0,72.425,72.4692,72.3985,72.425,49513.0
2019-11-04 11:50:00,81.99,82.09,81.99,82.03,39381.0,72.425,72.5133,72.425,72.4603,39381.0
2019-11-04 11:55:00,82.03,82.05,81.97,82.0,67365.0,72.4603,72.478,72.4073,72.4338,67365.0
2019-11-04 12:00:00,82.01,82.18,81.98,82.17,56631.0,72.4427,72.5928,72.4162,72.584,56631.0
2019-11-04 12:05:00,82.17,82.21,82.1,82.11,59882.0,72.584,72.6193,72.5222,72.531,59882.0
2019-11-04 12:10:00,82.11,82.19,82.1,82.15,55675.0,72.531,72.6017,72.5222,72.5663,55675.0
2019-11-04 12:15:00,82.15,82.16,82.1,82.16,35007.0,72.5663,72.5752,72.5222,72.5752,35007.0
2019-11-04 12:20:00,82.16,82.24,82.11,82.11,44613.0,72.5752,72.6458,72.531,72.531,44613.0
2019-11-04 12:25:00,82.11,82.18,82.11,82.13,29254.0,72.531,72.5928,72.531,72.5487,29254.0
2019-11-04 12:30:00,82.13,82.29,82.13,82.29,51926.0,72.5487,72.69,72.5487,72.69,51926.0
2019-11-04 12:35:00,82.28,82.3,82.2,82.23,44275.0,72.6812,72.6988,72.6105,72.637,44275.0
2019-11-04 12:40:00,82.23,82.24,82.19,82.2,26940.0,72.637,72.6458,72.6017,72.6105,26940.0
2019-11-04 12:45:00,82.21,82.22,82.14,82.14,24458.0,72.6193,72.6282,72.5575,72.5575,24458.0
2019-11-04 12:50:00,82.15,82.17,82.1,82.13,31525.0,72.5663,72.584,72.5222,72.5487,31525.0
2019-11-04 12:55:00,82.14,82.17,82.13,82.16,22324.0,72.5575,72.584,72.5487,72.5752,22324.0
2019-11-04 13:00:00,82.16,82.23,82.16,82.22,28238.0,72.5752,72.637,72.5752,72.6282,28238.0
2019-11-04 13:05:00,82.22,82.25,82.2,82.24,40423.0,72.6282,72.6547,72.6105,72.6458,40423.0
2019-11-04 13:10:00,82.24,82.43,82.23,82.41,62200.0,72.6458,72.8137,72.637,72.796,62200.0
2019-11-04 13:15:00,82.41,82.45,82.39,82.43,39395.0,72.796,72.8313,72.7783,72.8137,39395.0
2019-11-04 13:20:00,82.44,82.59,82.42,82.49,97829.0,72.8225,72.955,72.8048,72.8667,97829.0
2019-11-04 13:25:00,82.5,82.54,82.47,82.5,47575.0,72.8755,72.9108,72.849,72.8755,47575.0
2019-11-04 13:30:00,82.51,82.6,82.47,82.58,71810.0,72.8843,72.9638,72.849,72.9462,71810.0
2019-11-04 13:35:00,82.56,82.6,82.55,82.58,62095.0,72.9285,72.9638,72.9197,72.9462,62095.0
2019-11-04 13:40:00,82.57,82.59,82.53,82.55,40714.0,72.9373,72.955,72.902,72.9197,40714.0
2019-11-04 13:45:00,82.56,82.58,82.54,82.56,33114.0,72.9285,72.9462,72.9108,72.9285,33114.0
2019-11-04 13:50:00,82.56,82.57,82.53,82.55,29977.0,72.9285,72.9373,72.902,72.9197,29977.0
2019-11-04 13:55:00,82.55,82.64,82.54,82.64,41138.0,72.9197,72.9992,72.9108,72.9992,41138.0
2019-11-04 14:00:00,82.64,82.65,82.51,82.54,34279.0,72.9992,73.008,72.8843,72.9108,34279.0
2019-11-04 14:05:00,82.55,82.57,82.5,82.52,38082.0,72.9197,72.9373,72.8755,72.8932,38082.0
2019-11-04 14:10:00,82.51,82.57,82.46,82.46,45215.0,72.8843,72.9373,72.8402,72.8402,45215.0
2019-11-04 14:15:00,82.47,82.47,82.37,82.41,40703.0,72.849,72.849,72.7607,72.796,40703.0
2019-11-04 14:20:00,82.41,82.42,82.39,82.41,28113.0,72.796,72.8048,72.7783,72.796,28113.0
2019-11-04 14:25:00,82.41,82.41,82.32,82.34,47678.0,72.796,72.796,72.7165,72.7342,47678.0
2019-11-04 14:30:00,82.34,82.43,82.32,82.39,44466.0,72.7342,72.8137,72.7165,72.7783,44466.0
2019-11-04 14:35:00,82.41,82.42,82.37,82.41,38253.0,72.796,72.8048,72.7607,72.796,38253.0
2019-11-04 14:40:00,82.41,82.41,82.35,82.4,50854.0,72.796,72.796,72.743,72.7872,50854.0
2019-11-04 14:45:00,82.4,82.46,82.39,82.43,42744.0,72.7872,72.8402,72.7783,72.8137,42744.0
2019-11-04 14:50:00,82.43,82.48,82.39,82.41,93999.0,72.8137,72.8578,72.7783,72.796,93999.0
2019-11-04 14:55:00,82.41,82.42,82.37,82.4,39062.0,72.796,72.8048,72.7607,72.7872,39062.0
2019-11-04 15:00:00,82.41,82.55,82.4,82.54,59951.0,72.796,72.9197,72.7872,72.9108,59951.0
2019-11-04 15:05:00,82.54,82.55,82.49,82.52,40774.0,72.9108,72.9197,72.8667,72.8932,40774.0
2019-11-04 15:10:00,82.51,82.53,82.45,82.46,52585.0,72.8843,72.902,72.8313,72.8402,52585.0
2019-11-04 15:15:00,82.46,82.56,82.46,82.56,35203.0,72.8402,72.9285,72.8402,72.9285,35203.0
2019-11-04 15:20:00,82.56,82.6,82.55,82.59,65324.0,72.9285,72.9638,72.9197,72.955,65324.0
2019-11-04 15:25:00,82.58,82.6,82.43,82.45,58077.0,72.9462,72.9638,72.8137,72.8313,58077.0
2019-11-04 15:30:00,82.46,82.48,82.37,82.44,81833.0,72.8402,72.8578,72.7607,72.8225,81833.0
2019-11-04 15:35:00,82.44,82.47,82.33,82.36,82880.0,72.8225,72.849,72.7253,72.7518,82880.0
2019-11-04 15:40:00,82.36,82.43,82.36,82.39,71713.0,72.7518,72.8137,72.7518,72.7783,71713.0
2019-11-04 15:45:00,82.38,82.45,82.36,82.44,87718.0,72.7695,72.8313,72.7518,72.8225,87718.0
2019-11-04 15:50:00,82.44,82.52,82.41,82.42,129922.0,72.8225,72.8932,72.796,72.8048,129922.0
2019-11-04 15:55:00,82.42,82.45,82.31,82.39,300031.0,72.8048,72.8313,72.7077,72.7783,300031.0
2019-11-05 09:30:00,82.37,82.37,81.32,81.33,433399.0,72.7607,72.7607,71.8332,71.842,433399.0
2019-11-05 09:35:00,81.31,81.41,81.06,81.33,225239.0,71.8243,71.9127,71.6035,71.842,225239.0
2019-11-05 09:40:00,81.31,81.31,81.03,81.14,191590.0,71.8243,71.8243,71.577,71.6741,191590.0
2019-11-05 09:45:00,81.15,81.42,81.08,81.39,123959.0,71.683,71.9215,71.6211,71.895,123959.0
2019-11-05 09:50:00,81.37,81.68,81.37,81.67,143031.0,71.8773,72.1512,71.8773,72.1423,143031.0
2019-11-05 09:55:00,81.65,81.78,81.59,81.74,87690.0,72.1247,72.2395,72.0717,72.2042,87690.0
2019-11-05 10:00:00,81.77,81.78,81.59,81.61,48574.0,72.2307,72.2395,72.0717,72.0893,48574.0
2019-11-05 10:05:00,81.61,81.61,81.49,81.55,74795.0,72.0893,72.0893,71.9833,72.0363,74795.0
2019-11-05 10:10:00,81.55,81.73,81.46,81.69,255573.0,72.0363,72.1953,71.9568,72.16,255573.0
2019-11-05 10:15:00,81.7,81.76,81.38,81.4,106106.0,72.1688,72.2218,71.8862,71.9038,106106.0
2019-11-05 10:20:00,81.41,81.5,81.38,81.5,43213.0,71.9127,71.9922,71.8862,71.9922,43213.0
2019-11-05 10:25:00,81.5,81.62,81.46,81.5,52526.0,71.9922,72.0982,71.9568,71.9922,52526.0
2019-11-05 10:30:00,81.49,81.52,81.39,81.39,49739.0,71.9833,72.0098,71.895,71.895,49739.0
2019-11-05 10:35:00,81.4,81.57,81.39,81.53,33110.0,71.9038,72.054,71.895,72.0187,33110.0
2019-11-05 10:40:00,81.53,81.53,81.44,81.45,30760.0,72.0187,72.0187,71.9392,71.948,30760.0
2019-11-05 10:45:00,81.47,81.48,81.37,81.37,47241.0,71.9657,71.9745,71.8773,71.8773,47241.0
2019-11-05 10:50:00,81.38,81.39,81.18,81.29,92805.0,71.8862,71.895,71.7095,71.8067,92805.0
2019-11-05 10:55:00,81.29,81.45,81.29,81.36,62499.0,71.8067,71.948,71.8067,71.8685,62499.0
2019-11-05 11:00:00,81.37,81.49,81.37,81.45,32582.0,71.8773,71.9833,71.8773,71.948,32582.0
2019-11-05 11:05:00,81.46,81.47,81.37,81.37,40614.0,71.9568,71.9657,71.8773,71.8773,40614.0
2019-11-05 11:10:00,81.38,81.42,81.22,81.23,55453.0,71.8862,71.9215,71.7448,71.7537,55453.0
2019-11-05 11:15:00,81.23,81.35,81.22,81.28,43826.0,71.7537,71.8597,71.7448,71.7978,43826.0
2019-11-05 11:20:00,81.26,81.27,81.2,81.23,39456.0,71.7802,71.789,71.7272,71.7537,39456.0
2019-11-05 11:25:00,81.23,81.36,81.23,81.35,49531.0,71.7537,71.8685,71.7537,71.8597,49531.0
2019-11-05 11:30:00,81.34,81.42,81.3,81.31,69356.0,71.8508,71.9215,71.8155,71.8243,69356.0
2019-11-05 11:35:00,81.31,81.48,81.27,81.39,83889.0,71.8243,71.9745,71.789,71.895,83889.0
2019-11-05 11:40:00,81.38,81.43,81.36,81.41,40806.0,71.8862,71.9303,71.8685,71.9127,40806.0
2019-11-05 11:45:00,81.41,81.52,81.4,81.46,48828.0,71.9127,72.0098,71.9038,71.9568,48828.0
2019-11-05 11:50:00,81.45,81.65,81.42,81.63,64725.0,71.948,72.1247,71.9215,72.107,64725.0
2019-11-05 11:55:00,81.63,81.65,81.56,81.56,53160.0,72.107,72.1247,72.0452,72.0452,53160.0
2019-11-05 12:00:00,81.55,81.57,81.51,81.53,25372.0,72.0363,72.054,72.001,72.0187,25372.0
2019-11-05 12:05:00,81.54,81.6,81.49,81.56,35473.0,72.0275,72.0805,71.9833,72.0452,35473.0
2019-11-05 12:10:00,81.56,81.57,81.41,81.44,31028.0,72.0452,72.054,71.9127,71.9392,31028.0
2019-11-05 12:15:00,81.45,81.46,81.39,81.41,40178.0,71.948,71.9568,71.895,71.9127,40178.0
2019-11-05 12:20:00,81.41,81.49,81.4,81.46,28265.0,71.9127,71.9833,71.9038,71.9568,28265.0
2019-11-05 12:25:00,81.45,81.54,81.44,81.53,23361.0,71.948,72.0275,71.9392,72.0187,23361.0
2019-11-05 12:30:00,81.53,81.53,81.44,81.46,34885.0,72.0187,72.0187,71.9392,71.9568,34885.0
2019-11-05 12:35:00,81.46,81.52,81.45,81.51,25891.0,71.9568,72.0098,71.948,72.001,25891.0
2019-11-05 12:40:00,81.51,81.56,81.51,81.53,38249.0,72.001,72.0452,72.001,72.0187,38249.0
2019-11-05 12:45:00,81.54,81.61,81.53,81.58,35782.0,72.0275,72.0893,72.0187,72.0628,35782.0
2019-11-05 12:50:00,81.58,81.71,81.55,81.7,31933.0,72.0628,72.1777,72.0363,72.1688,31933.0
2019-11-05 12:55:00,81.71,81.79,81.7,81.76,53183.0,72.1777,72.2483,72.1688,72.2218,53183.0
2019-11-05 13:00:00,81.76,81.78,81.72,81.73,31336.0,72.2218,72.2395,72.1865,72.1953,31336.0
2019-11-05 13:05:00,81.74,81.79,81.73,81.74,24090.0,72.2042,72.2483,72.1953,72.2042,24090.0
2019-11-05 13:10:00,81.74,81.75,81.71,81.75,26289.0,72.2042,72.213,72.1777,72.213,26289.0
2019-11-05 13:15:00,81.75,81.79,81.71,81.72,28547.0,72.213,72.2483,72.1777,72.1865,28547.0
2019-11-05 13:20:00,81.72,81.8,81.7,81.79,34705.0,72.1865,72.2572,72.1688,72.2483,34705.0
2019-11-05 13:25:00,81.8,81.8,81.67,81.68,25797.0,72.2572,72.2572,72.1423,72.1512,25797.0
2019-11-05 13:30:00,81.68,81.68,81.52,81.57,55555.0,72.1512,72.1512,72.0098,72.054,55555.0
2019-11-05 13:35:00,81.58,81.58,81.45,81.51,43756.0,72.0628,72.0628,71.948,72.001,43756.0
2019-11-05 13:40:00,81.51,81.55,81.5,81.5,25771.0,72.001,72.0363,71.9922,71.9922,25771.0
2019-11-05 13:45:00,81.51,81.59,81.5,81.57,39234.0,72.001,72.0717,71.9922,72.054,39234.0
2019-11-05 13:50:00,81.58,81.62,81.55,81.61,27709.0,72.0628,72.0982,72.0363,72.0893,27709.0
2019-11-05 13:55:00,81.6,81.68,81.6,81.63,23985.0,72.0805,72.1512,72.0805,72.107,23985.0
2019-11-05 14:00:00,81.62,81.66,81.58,81.65,26239.0,72.0982,72.1335,72.0628,72.1247,26239.0
2019-11-05 14:05:00,81.65,81.83,81.64,81.82,54784.0,72.1247,72.2837,72.1158,72.2748,54784.0
2019-11-05 14:10:00,81.81,81.84,81.73,81.83,95453.0,72.266,72.2925,72.1953,72.2837,95453.0
2019-11-05 14:15:00,81.83,81.83,81.73,81.73,24792.0,72.2837,72.2837,72.1953,72.1953,24792.0
2019-11-05 14:20:00,81.74,81.77,81.69,81.73,46597.0,72.2042,72.2307,72.16,72.1953,46597.0
2019-11-05 14:25:00,81.73,81.73,81.61,81.66,59362.0,72.1953,72.1953,72.0893,72.1335,59362.0
2019-11-05 14:30:00,81.66,81.69,81.63,81.66,33258.0,72.1335,72.16,72.107,72.1335,33258.0
2019-11-05 14:35:00,81.67,81.68,81.63,81.63,26413.0,72.1423,72.1512,72.107,72.107,26413.0
2019-11-05 14:40:00,81.63,81.69,81.63,81.67,32770.0,72.107,72.16,72.107,72.1423,32770.0
2019-11-05 14:45:00,81.67,81.75,81.67,81.74,43997.0,72.1423,72.213,72.1423,72.2042,43997.0
2019-11-05 14:50:00,81.74,81.78,81.62,81.66,46476.0,72.2042,72.2395,72.0982,72.1335,46476.0
2019-11-05 14:55:00,81.67,81.67,81.57,81.57,56594.0,72.1423,72.1423,72.054,72.054,56594.0
2019-11-05 15:00:00,81.57,81.63,81.56,81.62,55144.0,72.054,72.107,72.0452,72.0982,55144.0
2019-11-05 15:05:00,81.63,81.74,81.61,81.7,40135.0,72.107,72.2042,72.0893,72.1688,40135.0
2019-11-05 15:10:00,81.7,81.71,81.66,81.69,31373.0,72.1688,72.1777,72.1335,72.16,31373.0
2019-11-05 15:15:00,81.69,81.79,81.68,81.76,34133.0,72.16,72.2483,72.1512,72.2218,34133.0
2019-11-05 15:20:00,81.76,81.81,81.74,81.81,48234.0,72.2218,72.266,72.2042,72.266,48234.0
2019-11-05 15:25:00,81.81,81.83,81.77,81.78,31288.0,72.266,72.2837,72.2307,72.2395,31288.0
2019-11-05 15:30:00,81.78,81.84,81.73,81.81,77888.0,72.2395,72.2925,72.1953,72.266,77888.0
2019-11-05 15:35:00,81.81,81.94,81.81,81.94,121139.0,72.266,72.3808,72.266,72.3808,121139.0
2019-11-05 15:40:00,81.94,82.0,81.93,81.99,88532.0,72.3808,72.4338,72.372,72.425,88532.0
2019-11-05 15:45:00,81.98,81.99,81.82,81.86,98327.0,72.4162,72.425,72.2748,72.3102,98327.0
2019-11-05 15:50:00,81.86,81.98,81.79,81.86,153208.0,72.3102,72.4162,72.2483,72.3102,153208.0
2019-11-05 15:55:00,81.87,81.95,81.82,81.88,276362.0,72.319,72.3897,72.2748,72.3278,276362.0
2019-11-06 09:30:00,82.0,82.59,82.0,82.54,249138.0,72.4338,72.955,72.4338,72.9108,249138.0
2019-11-06 09:35:00,82.53,83.0,82.47,82.93,161872.0,72.902,73.3172,72.849,73.2553,161872.0
2019-11-06 09:40:00,82.91,82.94,82.56,82.57,94523.0,73.2377,73.2642,72.9285,72.9373,94523.0
2019-11-06 09:45:00,82.57,82.82,82.48,82.78,70974.0,72.9373,73.1582,72.8578,73.1228,70974.0
2019-11-06 09:50:00,82.79,83.02,82.74,82.99,91699.0,73.1317,73.3348,73.0875,73.3083,91699.0
2019-11-06 09:55:00,83.0,83.06,82.83,83.04,143386.0,73.3172,73.3702,73.167,73.3525,143386.0
2019-11-06 10:00:00,83.04,83.1,82.89,82.91,113300.0,73.3525,73.4055,73.22,73.2377,113300.0
2019-11-06 10:05:00,82.88,83.09,82.85,83.06,63355.0,73.2112,73.3967,73.1847,73.3702,63355.0
2019-11-06 10:10:00,83.06,83.12,83.0,83.08,93111.0,73.3702,73.4232,73.3172,73.3878,93111.0
2019-11-06 10:15:00,83.09,83.27,83.05,83.25,98835.0,73.3967,73.5557,73.3613,73.538,98835.0
2019-11-06 10:20:00,83.24,83.27,83.12,83.16,87204.0,73.5292,73.5557,73.4232,73.4585,87204.0
2019-11-06 10:25:00,83.15,83.16,83.04,83.05,41007.0,73.4497,73.4585,73.3525,73.3613,41007.0
2019-11-06 10:30:00,83.05,83.23,83.05,83.13,114247.0,73.3613,73.5203,73.3613,73.432,114247.0
2019-11-06 10:35:00,83.12,83.22,83.08,83.2,51687.0,73.4232,73.5115,73.3878,73.4938,51687.0
2019-11-06 10:40:00,83.2,83.26,83.14,83.15,75814.0,73.4938,73.5468,73.4408,73.4497,75814.0
2019-11-06 10:45:00,83.16,83.2,83.03,83.18,59340.0,73.4585,73.4938,73.3437,73.4762,59340.0
2019-11-06 10:50:00,83.2,83.25,83.11,83.11,36562.0,73.4938,73.538,73.4143,73.4143,36562.0
2019-11-06 10:55:00,83.11,83.14,83.07,83.1,42090.0,73.4143,73.4408,73.379,73.4055,42090.0
2019-11-06 11:00:00,83.1,83.13,83.04,83.09,39946.0,73.4055,73.432,73.3525,73.3967,39946.0
2019-11-06 11:05:00,83.09,83.24,83.09,83.24,45231.0,73.3967,73.5292,73.3967,73.5292,45231.0
2019-11-06 11:10:00,83.24,83.32,83.14,83.17,68733.0,73.5292,73.5998,73.4408,73.4673,68733.0
2019-11-06 11:15:00,83.17,83.29,83.16,83.26,41327.0,73.4673,73.5733,73.4585,73.5468,41327.0
2019-11-06 11:20:00,83.27,83.28,83.16,83.17,25040.0,73.5557,73.5645,73.4585,73.4673,25040.0
2019-11-06 11:25:00,83.17,83.24,83.15,83.23,30719.0,73.4673,73.5292,73.4497,73.5203,30719.0
2019-11-06 11:30:00,83.24,83.31,83.24,83.25,56510.0,73.5292,73.591,73.5292,73.538,56510.0
2019-11-06 11:35:00,83.25,83.34,83.25,83.33,46078.0,73.538,73.6175,73.538,73.6087,46078.0
2019-11-06 11:40:00,83.33,83.37,83.12,83.14,105575.0,73.6087,73.644,73.4232,73.4408,105575.0
2019-11-06 11:45:00,83.14,83.29,83.05,83.24,116231.0,73.4408,73.5733,73.3613,73.5292,116231.0
2019-11-06 11:50:00,83.22,83.24,83.17,83.2,48414.0,73.5115,73.5292,73.4673,73.4938,48414.0
2019-11-06 11:55:00,83.18,83.23,83.1,83.12,36167.0,73.4762,73.5203,73.4055,73.4232,36167.0
2019-11-06 12:00:00,83.13,83.2,83.1,83.14,43222.0,73.432,73.4938,73.4055,73.4408,43222.0
2019-11-06 12:05:00,83.13,83.15,82.97,83.01,82463.0,73.432,73.4497,73.2907,73.326,82463.0
2019-11-06 12:10:00,83.01,83.07,82.99,83.06,51823.0,73.326,73.379,73.3083,73.3702,51823.0
2019-11-06 12:15:00,83.07,83.1,83.05,83.07,49026.0,73.379,73.4055,73.3613,73.379,49026.0
2019-11-06 12:20:00,83.09,83.2,83.07,83.2,36928.0,73.3967,73.4938,73.379,73.4938,36928.0
2019-11-06 12:25:00,83.21,83.22,83.06,83.11,23915.0,73.5027,73.5115,73.3702,73.4143,23915.0
2019-11-06 12:30:00,83.11,83.11,83.01,83.02,36244.0,73.4143,73.4143,73.326,73.3348,36244.0
2019-11-06 12:35:00,83.02,83.07,83.0,83.05,30938.0,73.3348,73.379,73.3172,73.3613,30938.0
2019-11-06 12:40:00,83.05,83.09,83.04,83.05,20427.0,73.3613,73.3967,73.3525,73.3613,20427.0
2019-11-06 12:45:00,83.04,83.05,82.99,83.0,37992.0,73.3525,73.3613,73.3083,73.3172,37992.0
2019-11-06 12:50:00,83.0,83.05,82.96,82.98,23022.0,73.3172,73.3613,73.2818,73.2995,23022.0
2019-11-06 12:55:00,82.98,82.99,82.87,82.9,47543.0,73.2995,73.3083,73.2023,73.2288,47543.0
2019-11-06 13:00:00,82.9,82.95,82.87,82.88,26932.0,73.2288,73.273,73.2023,73.2112,26932.0
2019-11-06 13:05:00,82.89,82.95,82.89,82.94,23599.0,73.22,73.273,73.22,73.2642,23599.0
2019-11-06 13:10:00,82.93,83.05,82.91,83.02,28467.0,73.2553,73.3613,73.2377,73.3348,28467.0
2019-11-06 13:15:00,83.02,83.02,82.96,82.98,21684.0,73.3348,73.3348,73.2818,73.2995,21684.0
2019-11-06 13:20:00,82.98,82.99,82.92,82.97,44283.0,73.2995,73.3083,73.2465,73.2907,44283.0
2019-11-06 13:25:00,82.97,83.08,82.97,83.06,35003.0,73.2907,73.3878,73.2907,73.3702,35003.0
2019-11-06 13:30:00,83.07,83.1,83.03,83.04,17457.0,73.379,73.4055,73.3437,73.3525,17457.0
2019-11-06 13:35:00,83.03,83.09,83.01,83.08,38467.0,73.3437,73.3967,73.326,73.3878,38467.0
2019-11-06 13:40:00,83.07,83.1,83.02,83.08,51887.0,73.379,73.4055,73.3348,73.3878,51887.0
2019-11-06 13:45:00,83.09,83.09,82.99,83.01,31178.0,73.3967,73.3967,73.3083,73.326,31178.0
2019-11-06 13:50:00,83.01,83.02,82.98,83.0,37977.0,73.326,73.3348,73.2995,73.3172,37977.0
2019-11-06 13:55:00,83.0,83.03,82.96,83.0,39222.0,73.3172,73.3437,73.2818,73.3172,39222.0
2019-11-06 14:00:00,83.01,83.02,82.96,83.0,20729.0,73.326,73.3348,73.2818,73.3172,20729.0
2019-11-06 14:05:00,82.99,82.99,82.92,82.99,56798.0,73.3083,73.3083,73.2465,73.3083,56798.0
2019-11-06 14:10:00,82.99,83.0,82.95,83.0,24287.0,73.3083,73.3172,73.273,73.3172,24287.0
2019-11-06 14:15:00,83.0,83.0,82.96,82.98,23477.0,73.3172,73.3172,73.2818,73.2995,23477.0
2019-11-06 14:20:00,82.98,83.0,82.91,82.92,34499.0,73.2995,73.3172,73.2377,73.2465,34499.0
2019-11-06 14:25:00,82.92,83.0,82.9,82.95,27390.0,73.2465,73.3172,73.2288,73.273,27390.0
2019-11-06 14:30:00,82.95,82.96,82.88,82.93,20879.0,73.273,73.2818,73.2112,73.2553,20879.0
2019-11-06 14:35:00,82.93,82.93,82.83,82.85,43998.0,73.2553,73.2553,73.167,73.1847,43998.0
2019-11-06 14:40:00,82.84,82.84,82.77,82.81,45205.0,73.1758,73.1758,73.114,73.1493,45205.0
2019-11-06 14:45:00,82.81,82.85,82.77,82.81,36361.0,73.1493,73.1847,73.114,73.1493,36361.0
2019-11-06 14:50:00,82.81,82.88,82.8,82.81,30630.0,73.1493,73.2112,73.1405,73.1493,30630.0
2019-11-06 14:55:00,82.81,82.89,82.81,82.87,25037.0,73.1493,73.22,73.1493,73.2023,25037.0
2019-11-06 15:00:00,82.88,82.88,82.84,82.85,26108.0,73.2112,73.2112,73.1758,73.1847,26108.0
2019-11-06 15:05:00,82.85,82.86,82.81,82.84,26310.0,73.1847,73.1935,73.1493,73.1758,26310.0
2019-11-06 15:10:00,82.84,82.88,82.81,82.83,36802.0,73.1758,73.2112,73.1493,73.167,36802.0
2019-11-06 15:15:00,82.83,82.91,82.83,82.9,29776.0,73.167,73.2377,73.167,73.2288,29776.0
2019-11-06 15:20:00,82.9,82.94,82.87,82.9,35250.0,73.2288,73.2642,73.2023,73.2288,35250.0
2019-11-06 15:25:00,82.89,82.93,82.89,82.92,38027.0,73.22,73.2553,73.22,73.2465,38027.0
2019-11-06 15:30:00,82.92,82.97,82.9,82.95,56374.0,73.2465,73.2907,73.2288,73.273,56374.0
2019-11-06 15:35:00,82.96,83.04,82.95,83.04,82112.0,73.2818,73.3525,73.273,73.3525,82112.0
2019-11-06 15:40:00,83.05,83.1,83.01,83.08,55796.0,73.3613,73.4055,73.326,73.3878,55796.0
2019-11-06 15:45:00,83.07,83.11,83.06,83.11,85607.0,73.379,73.4143,73.3702,73.4143,85607.0
2019-11-06 15:50:00,83.12,83.15,82.9,82.95,186952.0,73.4232,73.4497,73.2288,73.273,186952.0
2019-11-06 15:55:00,82.95,83.0,82.9,83.0,210315.0,73.273,73.3172,73.2288,73.3172,210315.0
2019-11-07 09:30:00,83.05,83.17,82.25,82.48,415836.0,73.3613,73.4673,72.6547,72.8578,415836.0
2019-11-07 09:35:00,82.47,82.9,82.3,82.84,152344.0,72.849,73.2288,72.6988,73.1758,152344.0
2019-11-07 09:40:00,82.86,83.12,82.8,83.1,104328.0,73.1935,73.4232,73.1405,73.4055,104328.0
2019-11-07 09:45:00,83.11,83.15,82.95,83.06,75470.0,73.4143,73.4497,73.273,73.3702,75470.0
2019-11-07 09:50:00,83.05,83.09,82.95,82.96,65609.0,73.3613,73.3967,73.273,73.2818,65609.0
2019-11-07 09:55:00,82.97,83.1,82.97,83.05,75559.0,73.2907,73.4055,73.2907,73.3613,75559.0
2019-11-07 10:00:00,83.06,83.21,83.06,83.13,64936.0,73.3702,73.5027,73.3702,73.432,64936.0
2019-11-07 10:05:00,83.14,83.2,83.04,83.19,53536.0,73.4408,73.4938,73.3525,73.485,53536.0
2019-11-07 10:10:00,83.19,83.29,83.13,83.19,85412.0,73.485,73.5733,73.432,73.485,85412.0
2019-11-07 10:15:00,83.19,83.28,83.16,83.22,42421.0,73.485,73.5645,73.4585,73.5115,42421.0
2019-11-07 10:20:00,83.21,83.21,83.05,83.13,76746.0,73.5027,73.5027,73.3613,73.432,76746.0
2019-11-07 10:25:00,83.13,83.25,83.08,83.1,102233.0,73.432,73.538,73.3878,73.4055,102233.0
2019-11-07 10:30:00,83.1,83.22,83.06,83.13,81463.0,73.4055,73.5115,73.3702,73.432,81463.0
2019-11-07 10:35:00,83.14,83.16,83.06,83.06,29146.0,73.4408,73.4585,73.3702,73.3702,29146.0
2019-11-07 10:40:00,83.07,83.12,82.94,82.97,61527.0,73.379,73.4232,73.2642,73.2907,61527.0
2019-11-07 10:45:00,82.98,83.01,82.89,82.91,49076.0,73.2995,73.326,73.22,73.2377,49076.0
2019-11-07 10:50:00,82.93,83.0,82.73,82.75,50631.0,73.2553,73.3172,73.0787,73.0963,50631.0
2019-11-07 10:55:00,82.75,82.84,82.72,82.73,35714.0,73.0963,73.1758,73.0698,73.0787,35714.0
2019-11-07 11:00:00,82.72,82.74,82.64,82.68,39511.0,73.0698,73.0875,72.9992,73.0345,39511.0
2019-11-07 11:05:00,82.69,82.69,82.62,82.67,37633.0,73.0433,73.0433,72.9815,73.0257,37633.0
2019-11-07 11:10:00,82.67,82.78,82.65,82.77,29489.0,73.0257,73.1228,73.008,73.114,29489.0
2019-11-07 11:15:00,82.78,82.79,82.71,82.79,28125.0,73.1228,73.1317,73.061,73.1317,28125.0
2019-11-07 11:20:00,82.78,82.79,82.59,82.6,111209.0,73.1228,73.1317,72.955,72.9638,111209.0
2019-11-07 11:25:00,82.6,82.65,82.55,82.57,41536.0,72.9638,73.008,72.9197,72.9373,41536.0
2019-11-07 11:30:00,82.58,82.6,82.54,82.59,32152.0,72.9462,72.9638,72.9108,72.955,32152.0
2019-11-07 11:35:00,82.59,82.6,82.48,82.49,51580.0,72.955,72.9638,72.8578,72.8667,51580.0
2019-11-07 11:40:00,82.49,82.5,82.31,82.37,68040.0,72.8667,72.8755,72.7077,72.7607,68040.0
2019-11-07 11:45:00,82.36,82.52,82.36,82.48,39525.0,72.7518,72.8932,72.7518,72.8578,39525.0
2019-11-07 11:50:00,82.49,82.53,82.42,82.42,42616.0,72.8667,72.902,72.8048,72.8048,42616.0
2019-11-07 11:55:00,82.41,82.54,82.38,82.51,89067.0,72.796,72.9108,72.7695,72.8843,89067.0
2019-11-07 12:00:00,82.52,82.52,82.26,82.31,71525.0,72.8932,72.8932,72.6635,72.7077,71525.0
2019-11-07 12:05:00,82.31,82.38,82.27,82.36,36976.0,72.7077,72.7695,72.6723,72.7518,36976.0
2019-11-07 12:10:00,82.36,82.4,82.21,82.24,38984.0,72.7518,72.7872,72.6193,72.6458,38984.0
2019-11-07 12:15:00,82.24,82.3,82.18,82.27,47704.0,72.6458,72.6988,72.5928,72.6723,47704.0
2019-11-07 12:20:00,82.27,82.34,82.16,82.16,54785.0,72.6723,72.7342,72.5752,72.5752,54785.0
2019-11-07 12:25:00,82.17,82.5,82.11,82.13,69153.0,72.584,72.8755,72.531,72.5487,69153.0
2019-11-07 12:30:00,82.12,82.28,82.11,82.23,53906.0,72.5398,72.6812,72.531,72.637,53906.0
2019-11-07 12:35:00,82.25,82.38,82.24,82.37,45488.0,72.6547,72.7695,72.6458,72.7607,45488.0
2019-11-07 12:40:00,82.37,82.41,82.31,82.31,41449.0,72.7607,72.796,72.7077,72.7077,41449.0
2019-11-07 12:45:00,82.3,82.38,82.29,82.38,24490.0,72.6988,72.7695,72.69,72.7695,24490.0
2019-11-07 12:50:00,82.38,82.45,82.37,82.4,31047.0,72.7695,72.8313,72.7607,72.7872,31047.0
2019-11-07 12:55:00,82.4,82.43,82.32,82.37,43523.0,72.7872,72.8137,72.7165,72.7607,43523.0
2019-11-07 13:00:00,82.38,82.41,82.32,82.32,31500.0,72.7695,72.796,72.7165,72.7165,31500.0
2019-11-07 13:05:00,82.31,82.32,82.25,82.26,28793.0,72.7077,72.7165,72.6547,72.6635,28793.0
2019-11-07 13:10:00,82.28,82.31,82.26,82.28,24158.0,72.6812,72.7077,72.6635,72.6812,24158.0
2019-11-07 13:15:00,82.29,82.37,82.27,82.34,49694.0,72.69,72.7607,72.6723,72.7342,49694.0
2019-11-07 13:20:00,82.35,82.36,82.32,82.35,29138.0,72.743,72.7518,72.7165,72.743,29138.0
2019-11-07 13:25:00,82.35,82.41,82.33,82.4,56684.0,72.743,72.796,72.7253,72.7872,56684.0
2019-11-07 13:30:00,82.4,82.41,82.3,82.36,33566.0,72.7872,72.796,72.6988,72.7518,33566.0
2019-11-07 13:35:00,82.37,82.41,82.34,82.41,23760.0,72.7607,72.796,72.7342,72.796,23760.0
2019-11-07 13:40:00,82.41,82.5,82.4,82.45,43772.0,72.796,72.8755,72.7872,72.8313,43772.0
2019-11-07 13:45:00,82.46,82.46,82.37,82.38,29896.0,72.8402,72.8402,72.7607,72.7695,29896.0
2019-11-07 13:50:00,82.38,82.4,82.34,82.38,23165.0,72.7695,72.7872,72.7342,72.7695,23165.0
2019-11-07 13:55:00,82.38,82.42,82.35,82.39,33311.0,72.7695,72.8048,72.743,72.7783,33311.0
2019-11-07 14:00:00,82.4,82.46,82.39,82.44,24233.0,72.7872,72.8402,72.7783,72.8225,24233.0
2019-11-07 14:05:00,82.44,82.51,82.4,82.41,59088.0,72.8225,72.8843,72.7872,72.796,59088.0
2019-11-07 14:10:00,82.41,82.43,82.26,82.27,40657.0,72.796,72.8137,72.6635,72.6723,40657.0
2019-11-07 14:15:00,82.27,82.28,82.23,82.27,42527.0,72.6723,72.6812,72.637,72.6723,42527.0
2019-11-07 14:20:00,82.27,82.28,82.24,82.26,27814.0,72.6723,72.6812,72.6458,72.6635,27814.0
2019-11-07 14:25:00,82.25,82.27,82.2,82.24,48984.0,72.6547,72.6723,72.6105,72.6458,48984.0
2019-11-07 14:30:00,82.24,82.25,82.16,82.18,36595.0,72.6458,72.6547,72.5752,72.5928,36595.0
2019-11-07 14:35:00,82.18,82.25,82.17,82.23,48200.0,72.5928,72.6547,72.584,72.637,48200.0
2019-11-07 14:40:00,82.24,82.24,82.03,82.12,100009.0,72.6458,72.6458,72.4603,72.5398,100009.0
2019-11-07 14:45:00,82.14,82.17,82.09,82.1,39437.0,72.5575,72.584,72.5133,72.5222,39437.0
2019-11-07 14:50:00,82.09,82.12,82.05,82.09,46290.0,72.5133,72.5398,72.478,72.5133,46290.0
2019-11-07 14:55:00,82.09,82.18,82.07,82.12,38662.0,72.5133,72.5928,72.4957,72.5398,38662.0
2019-11-07 15:00:00,82.11,82.16,82.1,82.14,37083.0,72.531,72.5752,72.5222,72.5575,37083.0
2019-11-07 15:05:00,82.15,82.19,82.13,82.16,32832.0,72.5663,72.6017,72.5487,72.5752,32832.0
2019-11-07 15:10:00,82.16,82.16,82.05,82.1,57961.0,72.5752,72.5752,72.478,72.5222,57961.0
2019-11-07 15:15:00,82.09,82.13,82.04,82.06,46521.0,72.5133,72.5487,72.4692,72.4868,46521.0
2019-11-07 15:20:00,82.06,82.08,81.96,81.96,86803.0,72.4868,72.5045,72.3985,72.3985,86803.0
2019-11-07 15:25:00,81.96,81.99,81.93,81.98,60930.0,72.3985,72.425,72.372,72.4162,60930.0
2019-11-07 15:30:00,81.98,82.1,81.97,82.07,73145.0,72.4162,72.5222,72.4073,72.4957,73145.0
2019-11-07 15:35:00,82.06,82.07,81.97,81.98,64441.0,72.4868,72.4957,72.4073,72.4162,64441.0
2019-11-07 15:40:00,81.98,82.0,81.84,81.85,118079.0,72.4162,72.4338,72.2925,72.3013,118079.0
2019-11-07 15:45:00,81.86,81.97,81.85,81.97,97196.0,72.3102,72.4073,72.3013,72.4073,97196.0
2019-11-07 15:50:00,81.97,81.99,81.87,81.89,165405.0,72.4073,72.425,72.319,72.3367,165405.0
2019-11-07 15:55:00,81.88,81.96,81.84,81.95,318591.0,72.3278,72.3985,72.2925,72.3897,318591.0
2019-11-08 09:30:00,82.13,82.45,82.07,82.33,168584.0,72.5487,72.8313,72.4957,72.7253,168584.0
2019-11-08 09:35:00,82.33,82.59,82.33,82.53,110922.0,72.7253,72.955,72.7253,72.902,110922.0
2019-11-08 09:40:00,82.53,82.64,82.4,82.43,68727.0,72.902,72.9992,72.7872,72.8137,68727.0
2019-11-08 09:45:00,82.44,82.46,82.25,82.25,154753.0,72.8225,72.8402,72.6547,72.6547,154753.0
2019-11-08 09:50:00,82.24,82.46,82.21,82.28,141721.0,72.6458,72.8402,72.6193,72.6812,141721.0
2019-11-08 09:55:00,82.28,82.5,82.27,82.32,366495.0,72.6812,72.8755,72.6723,72.7165,366495.0
2019-11-08 10:00:00,82.36,82.46,82.3,82.39,39765.0,72.7518,72.8402,72.6988,72.7783,39765.0
2019-11-08 10:05:00,82.4,82.43,82.25,82.29,61973.0,72.7872,72.8137,72.6547,72.69,61973.0
2019-11-08 10:10:00,82.29,82.36,82.23,82.24,52163.0,72.69,72.7518,72.637,72.6458,52163.0
2019-11-08 10:15:00,82.25,82.27,82.0,82.02,106112.0,72.6547,72.6723,72.4338,72.4515,106112.0
2019-11-08 10:20:00,82.01,82.01,81.88,81.95,114537.0,72.4427,72.4427,72.3278,72.3897,114537.0
2019-11-08 10:25:00,81.95,82.11,81.86,82.09,91293.0,72.3897,72.531,72.3102,72.5133,91293.0
2019-11-08 10:30:00,82.09,82.18,82.06,82.16,69695.0,72.5133,72.5928,72.4868,72.5752,69695.0
2019-11-08 10:35:00,82.15,82.18,82.1,82.15,128549.0,72.5663,72.5928,72.5222,72.5663,128549.0
2019-11-08 10:40:00,82.15,82.23,82.09,82.1,48984.0,72.5663,72.637,72.5133,72.5222,48984.0
2019-11-08 10:45:00,82.11,82.11,81.88,81.96,53664.0,72.531,72.531,72.3278,72.3985,53664.0
2019-11-08 10:50:00,81.98,81.99,81.89,81.93,44745.0,72.4162,72.425,72.3367,72.372,44745.0
2019-11-08 10:55:00,81.94,82.05,81.92,81.95,80216.0,72.3808,72.478,72.3632,72.3897,80216.0
2019-11-08 11:00:00,81.95,82.1,81.93,82.09,353303.0,72.3897,72.5222,72.372,72.5133,353303.0
2019-11-08 11:05:00,82.09,82.09,81.97,82.03,35820.0,72.5133,72.5133,72.4073,72.4603,35820.0
2019-11-08 11:10:00,82.03,82.1,82.02,82.07,37632.0,72.4603,72.5222,72.4515,72.4957,37632.0
2019-11-08 11:15:00,82.07,82.07,81.97,81.98,28219.0,72.4957,72.4957,72.4073,72.4162,28219.0
2019-11-08 11:20:00,81.99,82.02,81.92,81.93,34824.0,72.425,72.4515,72.3632,72.372,34824.0
2019-11-08 11:25:00,81.93,81.97,81.91,81.97,45762.0,72.372,72.4073,72.3543,72.4073,45762.0
2019-11-08 11:30:00,81.97,82.0,81.95,81.96,31516.0,72.4073,72.4338,72.3897,72.3985,31516.0
2019-11-08 11:35:00,81.96,81.98,81.88,81.89,72738.0,72.3985,72.4162,72.3278,72.3367,72738.0
2019-11-08 11:40:00,81.9,81.93,81.82,81.92,110737.0,72.3455,72.372,72.2748,72.3632,110737.0
2019-11-08 11:45:00,81.92,81.93,81.82,81.82,50933.0,72.3632,72.372,72.2748,72.2748,50933.0
2019-11-08 11:50:00,81.83,81.83,81.75,81.77,43729.0,72.2837,72.2837,72.213,72.2307,43729.0
2019-11-08 11:55:00,81.77,81.79,81.75,81.78,28404.0,72.2307,72.2483,72.213,72.2395,28404.0
2019-11-08 12:00:00,81.78,81.81,81.72,81.75,56082.0,72.2395,72.266,72.1865,72.213,56082.0
2019-11-08 12:05:00,81.74,81.76,81.71,81.73,28645.0,72.2042,72.2218,72.1777,72.1953,28645.0
2019-11-08 12:10:00,81.73,81.82,81.73,81.81,72598.0,72.1953,72.2748,72.1953,72.266,72598.0
2019-11-08 12:15:00,81.82,81.83,81.79,81.82,26442.0,72.2748,72.2837,72.2483,72.2748,26442.0
2019-11-08 12:20:00,81.82,81.84,81.8,81.82,41537.0,72.2748,72.2925,72.2572,72.2748,41537.0
2019-11-08 12:25:00,81.81,81.88,81.78,81.8,57419.0,72.266,72.3278,72.2395,72.2572,57419.0
2019-11-08 12:30:00,81.81,81.87,81.8,81.84,32734.0,72.266,72.319,72.2572,72.2925,32734.0
2019-11-08 12:35:00,81.83,81.89,81.81,81.87,33074.0,72.2837,72.3367,72.266,72.319,33074.0
2019-11-08 12:40:00,81.88,81.9,81.8,81.8,45521.0,72.3278,72.3455,72.2572,72.2572,45521.0
2019-11-08 12:45:00,81.8,81.81,81.73,81.74,27016.0,72.2572,72.266,72.1953,72.2042,27016.0
2019-11-08 12:50:00,81.74,81.77,81.68,81.75,37381.0,72.2042,72.2307,72.1512,72.213,37381.0
2019-11-08 12:55:00,81.74,81.77,81.74,81.75,29923.0,72.2042,72.2307,72.2042,72.213,29923.0
2019-11-08 13:00:00,81.75,81.8,81.74,81.76,21733.0,72.213,72.2572,72.2042,72.2218,21733.0
2019-11-08 13:05:00,81.76,81.76,81.7,81.72,47647.0,72.2218,72.2218,72.1688,72.1865,47647.0
2019-11-08 13:10:00,81.71,81.76,81.71,81.71,43236.0,72.1777,72.2218,72.1777,72.1777,43236.0
2019-11-08 13:15:00,81.72,81.74,81.69,81.72,22926.0,72.1865,72.2042,72.16,72.1865,22926.0
2019-11-08 13:20:00,81.72,81.74,81.7,81.72,23614.0,72.1865,72.2042,72.1688,72.1865,23614.0
2019-11-08 13:25:00,81.7,81.71,81.62,81.63,53174.0,72.1688,72.1777,72.0982,72.107,53174.0
2019-11-08 13:30:00,81.63,81.65,81.62,81.64,16586.0,72.107,72.1247,72.0982,72.1158,16586.0
2019-11-08 13:35:00,81.65,81.66,81.57,81.59,85635.0,72.1247,72.1335,72.054,72.0717,85635.0
2019-11-08 13:40:00,81.59,81.59,81.55,81.58,56899.0,72.0717,72.0717,72.0363,72.0628,56899.0
2019-11-08 13:45:00,81.59,81.59,81.49,81.53,113170.0,72.0717,72.0717,71.9833,72.0187,113170.0
2019-11-08 13:50:00,81.53,81.55,81.51,81.55,35145.0,72.0187,72.0363,72.001,72.0363,35145.0
2019-11-08 13:55:00,81.55,81.6,81.54,81.55,52498.0,72.0363,72.0805,72.0275,72.0363,52498.0
2019-11-08 14:00:00,81.55,81.55,81.45,81.52,322921.0,72.0363,72.0363,71.948,72.0098,322921.0
2019-11-08 14:05:00,81.53,81.62,81.52,81.61,63912.0,72.0187,72.0982,72.0098,72.0893,63912.0
2019-11-08 14:10:00,81.61,81.65,81.6,81.64,28656.0,72.0893,72.1247,72.0805,72.1158,28656.0
2019-11-08 14:15:00,81.63,81.63,81.59,81.59,15312.0,72.107,72.107,72.0717,72.0717,15312.0
2019-11-08 14:20:00,81.59,81.65,81.57,81.63,40381.0,72.0717,72.1247,72.054,72.107,40381.0
2019-11-08 14:25:00,81.63,81.7,81.61,81.68,31347.0,72.107,72.1688,72.0893,72.1512,31347.0
2019-11-08 14:30:00,81.68,81.78,81.67,81.76,35461.0,72.1512,72.2395,72.1423,72.2218,35461.0
2019-11-08 14:35:00,81.76,81.77,81.74,81.76,15558.0,72.2218,72.2307,72.2042,72.2218,15558.0
2019-11-08 14:40:00,81.76,81.79,81.74,81.78,42948.0,72.2218,72.2483,72.2042,72.2395,42948.0
2019-11-08 14:45:00,81.79,81.83,81.72,81.72,33846.0,72.2483,72.2837,72.1865,72.1865,33846.0
2019-11-08 14:50:00,81.73,81.77,81.72,81.75,24322.0,72.1953,72.2307,72.1865,72.213,24322.0
2019-11-08 14:55:00,81.74,81.76,81.72,81.75,28653.0,72.2042,72.2218,72.1865,72.213,28653.0
2019-11-08 15:00:00,81.75,81.78,81.72,81.74,38745.0,72.213,72.2395,72.1865,72.2042,38745.0
2019-11-08 15:05:00,81.75,81.76,81.71,81.75,43583.0,72.213,72.2218,72.1777,72.213,43583.0
2019-11-08 15:10:00,81.75,81.83,81.73,81.82,44753.0,72.213,72.2837,72.1953,72.2748,44753.0
2019-11-08 15:15:00,81.83,81.88,81.8,81.85,37216.0,72.2837,72.3278,72.2572,72.3013,37216.0
2019-11-08 15:20:00,81.85,81.91,81.85,81.87,35896.0,72.3013,72.3543,72.3013,72.319,35896.0
2019-11-08 15:25:00,81.86,81.87,81.8,81.81,28160.0,72.3102,72.319,72.2572,72.266,28160.0
2019-11-08 15:30:00,81.82,81.85,81.78,81.84,40615.0,72.2748,72.3013,72.2395,72.2925,40615.0
2019-11-08 15:35:00,81.83,81.86,81.82,81.84,60975.0,72.2837,72.3102,72.2748,72.2925,60975.0
2019-11-08 15:40:00,81.84,81.85,81.81,81.84,77293.0,72.2925,72.3013,72.266,72.2925,77293.0
2019-11-08 15:45:00,81.83,81.85,81.79,81.84,59000.0,72.2837,72.3013,72.2483,72.2925,59000.0
2019-11-08 15:50:00,81.84,81.86,81.79,81.8,102648.0,72.2925,72.3102,72.2483,72.2572,102648.0
2019-11-08 15:55:00,81.8,81.8,81.72,81.77,293273.0,72.2572,72.2572,72.1865,72.2307,293273.0
2019-11-11 09:30:00,81.75,81.8,81.37,81.72,276958.0,72.213,72.2572,71.8773,72.1865,276958.0
2019-11-11 09:35:00,81.76,82.09,81.44,82.07,198085.0,72.2218,72.5133,71.9392,72.4957,198085.0
2019-11-11 09:40:00,82.08,82.25,81.95,82.17,114043.0,72.5045,72.6547,72.3897,72.584,114043.0
2019-11-11 09:45:00,82.17,82.29,82.07,82.18,100752.0,72.584,72.69,72.4957,72.5928,100752.0
2019-11-11 09:50:00,82.2,82.36,82.18,82.28,72881.0,72.6105,72.7518,72.5928,72.6812,72881.0
2019-11-11 09:55:00,82.28,82.36,82.24,82.36,62908.0,72.6812,72.7518,72.6458,72.7518,62908.0
2019-11-11 10:00:00,82.35,82.5,82.34,82.45,80229.0,72.743,72.8755,72.7342,72.8313,80229.0
2019-11-11 10:05:00,82.46,82.54,82.31,82.52,75714.0,72.8402,72.9108,72.7077,72.8932,75714.0
2019-11-11 10:10:00,82.51,82.51,82.22,82.31,66178.0,72.8843,72.8843,72.6282,72.7077,66178.0
2019-11-11 10:15:00,82.31,82.45,82.26,82.37,45642.0,72.7077,72.8313,72.6635,72.7607,45642.0
2019-11-11 10:20:00,82.36,82.37,82.27,82.29,36683.0,72.7518,72.7607,72.6723,72.69,36683.0
2019-11-11 10:25:00,82.3,82.33,82.17,82.22,50037.0,72.6988,72.7253,72.584,72.6282,50037.0
2019-11-11 10:30:00,82.24,82.37,82.21,82.29,44186.0,72.6458,72.7607,72.6193,72.69,44186.0
2019-11-11 10:35:00,82.29,82.34,82.27,82.3,51983.0,72.69,72.7342,72.6723,72.6988,51983.0
2019-11-11 10:40:00,82.31,82.39,82.3,82.35,28161.0,72.7077,72.7783,72.6988,72.743,28161.0
2019-11-11 10:45:00,82.35,82.37,82.25,82.32,55266.0,72.743,72.7607,72.6547,72.7165,55266.0
2019-11-11 10:50:00,82.33,82.4,82.28,82.36,36338.0,72.7253,72.7872,72.6812,72.7518,36338.0
2019-11-11 10:55:00,82.37,82.38,82.28,82.31,30629.0,72.7607,72.7695,72.6812,72.7077,30629.0
2019-11-11 11:00:00,82.31,82.41,82.27,82.29,45111.0,72.7077,72.796,72.6723,72.69,45111.0
2019-11-11 11:05:00,82.29,82.31,82.15,82.18,49719.0,72.69,72.7077,72.5663,72.5928,49719.0
2019-11-11 11:10:00,82.16,82.22,82.11,82.19,44970.0,72.5752,72.6282,72.531,72.6017,44970.0
2019-11-11 11:15:00,82.19,82.3,82.18,82.25,32420.0,72.6017,72.6988,72.5928,72.6547,32420.0
2019-11-11 11:20:00,82.25,82.25,82.2,82.21,37325.0,72.6547,72.6547,72.6105,72.6193,37325.0
2019-11-11 11:25:00,82.2,82.25,82.07,82.11,50191.0,72.6105,72.6547,72.4957,72.531,50191.0
2019-11-11 11:30:00,82.1,82.18,82.08,82.08,31058.0,72.5222,72.5928,72.5045,72.5045,31058.0
2019-11-11 11:35:00,82.08,82.21,82.04,82.18,57273.0,72.5045,72.6193,72.4692,72.5928,57273.0
2019-11-11 11:40:00,82.17,82.22,82.13,82.21,33305.0,72.584,72.6282,72.5487,72.6193,33305.0
2019-11-11 11:45:00,82.21,82.21,82.16,82.16,34662.0,72.6193,72.6193,72.5752,72.5752,34662.0
2019-11-11 11:50:00,82.17,82.24,82.13,82.19,30329.0,72.584,72.6458,72.5487,72.6017,30329.0
2019-11-11 11:55:00,82.18,82.25,82.17,82.23,26600.0,72.5928,72.6547,72.584,72.637,26600.0
2019-11-11 12:00:00,82.23,82.27,82.17,82.24,63464.0,72.637,72.6723,72.584,72.6458,63464.0
2019-11-11 12:05:00,82.25,82.27,82.21,82.26,26713.0,72.6547,72.6723,72.6193,72.6635,26713.0
2019-11-11 12:10:00,82.27,82.3,82.21,82.23,21774.0,72.6723,72.6988,72.6193,72.637,21774.0
2019-11-11 12:15:00,82.22,82.24,82.18,82.24,29193.0,72.6282,72.6458,72.5928,72.6458,29193.0
2019-11-11 12:20:00,82.24,82.26,82.19,82.22,26007.0,72.6458,72.6635,72.6017,72.6282,26007.0
2019-11-11 12:25:00,82.22,82.24,82.13,82.14,21221.0,72.6282,72.6458,72.5487,72.5575,21221.0
2019-11-11 12:30:00,82.13,82.22,82.12,82.19,24864.0,72.5487,72.6282,72.5398,72.6017,24864.0
2019-11-11 12:35:00,82.19,82.25,82.17,82.23,25238.0,72.6017,72.6547,72.584,72.637,25238.0
2019-11-11 12:40:00,82.24,82.29,82.21,82.24,26972.0,72.6458,72.69,72.6193,72.6458,26972.0
2019-11-11 12:45:00,82.25,82.25,82.2,82.22,21832.0,72.6547,72.6547,72.6105,72.6282,21832.0
2019-11-11 12:50:00,82.22,82.23,82.18,82.22,25349.0,72.6282,72.637,72.5928,72.6282,25349.0
2019-11-11 12:55:00,82.22,82.26,82.2,82.25,18865.0,72.6282,72.6635,72.6105,72.6547,18865.0
2019-11-11 13:00:00,82.25,82.25,82.16,82.17,19699.0,72.6547,72.6547,72.5752,72.584,19699.0
2019-11-11 13:05:00,82.17,82.18,82.14,82.15,28469.0,72.584,72.5928,72.5575,72.5663,28469.0
2019-11-11 13:10:00,82.15,82.2,82.12,82.2,32007.0,72.5663,72.6105,72.5398,72.6105,32007.0
2019-11-11 13:15:00,82.2,82.3,82.2,82.29,36201.0,72.6105,72.6988,72.6105,72.69,36201.0
2019-11-11 13:20:00,82.28,82.31,82.2,82.22,15456.0,72.6812,72.7077,72.6105,72.6282,15456.0
2019-11-11 13:25:00,82.21,82.26,82.19,82.26,27386.0,72.6193,72.6635,72.6017,72.6635,27386.0
2019-11-11 13:30:00,82.26,82.28,82.24,82.25,17454.0,72.6635,72.6812,72.6458,72.6547,17454.0
2019-11-11 13:35:00,82.25,82.3,82.23,82.29,29300.0,72.6547,72.6988,72.637,72.69,29300.0
2019-11-11 13:40:00,82.29,82.37,82.28,82.36,44295.0,72.69,72.7607,72.6812,72.7518,44295.0
2019-11-11 13:45:00,82.36,82.43,82.35,82.43,27766.0,72.7518,72.8137,72.743,72.8137,27766.0
2019-11-11 13:50:00,82.43,82.43,82.34,82.35,24394.0,72.8137,72.8137,72.7342,72.743,24394.0
2019-11-11 13:55:00,82.36,82.4,82.36,82.39,31021.0,72.7518,72.7872,72.7518,72.7783,31021.0
2019-11-11 14:00:00,82.4,82.41,82.37,82.4,26774.0,72.7872,72.796,72.7607,72.7872,26774.0
2019-11-11 14:05:00,82.41,82.44,82.4,82.44,39905.0,72.796,72.8225,72.7872,72.8225,39905.0
2019-11-11 14:10:00,82.44,82.48,82.43,82.45,27932.0,72.8225,72.8578,72.8137,72.8313,27932.0
2019-11-11 14:15:00,82.45,82.5,82.44,82.46,29181.0,72.8313,72.8755,72.8225,72.8402,29181.0
2019-11-11 14:20:00,82.46,82.48,82.42,82.44,35945.0,72.8402,72.8578,72.8048,72.8225,35945.0
2019-11-11 14:25:00,82.44,82.45,82.39,82.44,31583.0,72.8225,72.8313,72.7783,72.8225,31583.0
2019-11-11 14:30:00,82.44,82.45,82.39,82.42,27001.0,72.8225,72.8313,72.7783,72.8048,27001.0
2019-11-11 14:35:00,82.41,82.42,82.36,82.38,20655.0,72.796,72.8048,72.7518,72.7695,20655.0
2019-11-11 14:40:00,82.37,82.42,82.37,82.42,35400.0,72.7607,72.8048,72.7607,72.8048,35400.0
2019-11-11 14:45:00,82.42,82.42,82.31,82.34,32809.0,72.8048,72.8048,72.7077,72.7342,32809.0
2019-11-11 14:50:00,82.35,82.39,82.3,82.33,23074.0,72.743,72.7783,72.6988,72.7253,23074.0
2019-11-11 14:55:00,82.33,82.43,82.33,82.42,41460.0,72.7253,72.8137,72.7253,72.8048,41460.0
2019-11-11 15:00:00,82.42,82.43,82.33,82.33,65028.0,72.8048,72.8137,72.7253,72.7253,65028.0
2019-11-11 15:05:00,82.34,82.38,82.32,82.38,59534.0,72.7342,72.7695,72.7165,72.7695,59534.0
2019-11-11 15:10:00,82.37,82.38,82.34,82.38,32629.0,72.7607,72.7695,72.7342,72.7695,32629.0
2019-11-11 15:15:00,82.37,82.42,82.35,82.38,45879.0,72.7607,72.8048,72.743,72.7695,45879.0
2019-11-11 15:20:00,82.36,82.39,82.35,82.37,68317.0,72.7518,72.7783,72.743,72.7607,68317.0
2019-11-11 15:25:00,82.38,82.38,82.34,82.36,43501.0,72.7695,72.7695,72.7342,72.7518,43501.0
2019-11-11 15:30:00,82.36,82.37,82.28,82.29,67061.0,72.7518,72.7607,72.6812,72.69,67061.0
2019-11-11 15:35:00,82.29,82.36,82.28,82.36,76546.0,72.69,72.7518,72.6812,72.7518,76546.0
2019-11-11 15:40:00,82.36,82.36,82.29,82.3,94551.0,72.7518,72.7518,72.69,72.6988,94551.0
2019-11-11 15:45:00,82.3,82.35,82.28,82.34,62359.0,72.6988,72.743,72.6812,72.7342,62359.0
2019-11-11 15:50:00,82.34,82.35,82.31,82.34,90076.0,72.7342,72.743,72.7077,72.7342,90076.0
2019-11-11 15:55:00,82.35,82.45,82.33,82.44,184779.0,72.743,72.8313,72.7253,72.8225,184779.0
2019-11-12 09:30:00,82.64,82.92,82.53,82.9,375135.0,73.3584,73.6069,73.2607,73.5892,375135.0
2019-11-12 09:35:00,82.92,83.46,82.91,83.43,274743.0,73.6069,74.0863,73.598,74.0596,274743.0
2019-11-12 09:40:00,83.44,83.75,83.34,83.7,243912.0,74.0685,74.3437,73.9798,74.2993,243912.0
2019-11-12 09:45:00,83.7,83.85,83.49,83.58,223487.0,74.2993,74.4325,74.1129,74.1928,223487.0
2019-11-12 09:50:00,83.57,83.82,83.57,83.81,147470.0,74.1839,74.4058,74.1839,74.397,147470.0
2019-11-12 09:55:00,83.83,83.93,83.75,83.91,149819.0,74.4147,74.5035,74.3437,74.4857,149819.0
2019-11-12 10:00:00,83.91,83.91,83.74,83.8,144040.0,74.4857,74.4857,74.3348,74.3881,144040.0
2019-11-12 10:05:00,83.78,83.85,83.7,83.84,116896.0,74.3703,74.4325,74.2993,74.4236,116896.0
2019-11-12 10:10:00,83.84,83.98,83.8,83.81,201009.0,74.4236,74.5479,74.3881,74.397,201009.0
2019-11-12 10:15:00,83.81,83.95,83.8,83.92,73917.0,74.397,74.5212,74.3881,74.4946,73917.0
2019-11-12 10:20:00,83.92,83.92,83.72,83.78,77978.0,74.4946,74.4946,74.3171,74.3703,77978.0
2019-11-12 10:25:00,83.79,83.94,83.77,83.89,88737.0,74.3792,74.5124,74.3615,74.468,88737.0
2019-11-12 10:30:00,83.89,83.9,83.6,83.64,126457.0,74.468,74.4769,74.2106,74.2461,126457.0
2019-11-12 10:35:00,83.63,83.63,83.36,83.39,125304.0,74.2372,74.2372,73.9975,74.0241,125304.0
2019-11-12 10:40:00,83.39,83.65,83.38,83.65,61930.0,74.0241,74.2549,74.0153,74.2549,61930.0
2019-11-12 10:45:00,83.66,83.73,83.66,83.73,82911.0,74.2638,74.3259,74.2638,74.3259,82911.0
2019-11-12 10:50:00,83.72,83.72,83.58,83.72,84223.0,74.3171,74.3171,74.1928,74.3171,84223.0
2019-11-12 10:55:00,83.72,83.72,83.4,83.56,154536.0,74.3171,74.3171,74.033,74.175,154536.0
2019-11-12 11:00:00,83.56,83.61,83.51,83.57,82186.0,74.175,74.2194,74.1307,74.1839,82186.0
2019-11-12 11:05:00,83.58,83.59,83.47,83.56,58833.0,74.1928,74.2017,74.0952,74.175,58833.0
2019-11-12 11:10:00,83.56,83.6,83.53,83.55,51700.0,74.175,74.2106,74.1484,74.1662,51700.0
2019-11-12 11:15:00,83.54,83.58,83.5,83.57,45970.0,74.1573,74.1928,74.1218,74.1839,45970.0
2019-11-12 11:20:00,83.56,83.67,83.56,83.59,61597.0,74.175,74.2727,74.175,74.2017,61597.0
2019-11-12 11:25:00,83.61,83.63,83.55,83.58,48221.0,74.2194,74.2372,74.1662,74.1928,48221.0
2019-11-12 11:30:00,83.59,83.62,83.54,83.55,51851.0,74.2017,74.2283,74.1573,74.1662,51851.0
2019-11-12 11:35:00,83.55,83.59,83.5,83.58,95206.0,74.1662,74.2017,74.1218,74.1928,95206.0
2019-11-12 11:40:00,83.57,83.6,83.54,83.56,61217.0,74.1839,74.2106,74.1573,74.175,61217.0
2019-11-12 11:45:00,83.57,83.61,83.54,83.56,57929.0,74.1839,74.2194,74.1573,74.175,57929.0
2019-11-12 11:50:00,83.56,83.63,83.55,83.58,59229.0,74.175,74.2372,74.1662,74.1928,59229.0
2019-11-12 11:55:00,83.59,83.62,83.56,83.6,40013.0,74.2017,74.2283,74.175,74.2106,40013.0
2019-11-12 12:00:00,83.6,83.64,83.57,83.64,73989.0,74.2106,74.2461,74.1839,74.2461,73989.0
2019-11-12 12:05:00,83.63,83.71,83.6,83.64,99260.0,74.2372,74.3082,74.2106,74.2461,99260.0
2019-11-12 12:10:00,83.65,83.78,83.64,83.72,61623.0,74.2549,74.3703,74.2461,74.3171,61623.0
2019-11-12 12:15:00,83.72,83.74,83.61,83.67,48858.0,74.3171,74.3348,74.2194,74.2727,48858.0
2019-11-12 12:20:00,83.66,83.72,83.66,83.7,31239.0,74.2638,74.3171,74.2638,74.2993,31239.0
2019-11-12 12:25:00,83.69,83.7,83.64,83.66,36010.0,74.2904,74.2993,74.2461,74.2638,36010.0
2019-11-12 12:30:00,83.65,83.67,83.6,83.61,37623.0,74.2549,74.2727,74.2106,74.2194,37623.0
2019-11-12 12:35:00,83.62,83.63,83.57,83.6,33211.0,74.2283,74.2372,74.1839,74.2106,33211.0
2019-11-12 12:40:00,83.59,83.67,83.58,83.66,27535.0,74.2017,74.2727,74.1928,74.2638,27535.0
2019-11-12 12:45:00,83.66,83.66,83.57,83.6,33761.0,74.2638,74.2638,74.1839,74.2106,33761.0
2019-11-12 12:50:00,83.61,83.66,83.57,83.63,27858.0,74.2194,74.2638,74.1839,74.2372,27858.0
2019-11-12 12:55:00,83.64,83.76,83.64,83.73,43644.0,74.2461,74.3526,74.2461,74.3259,43644.0
2019-11-12 13:00:00,83.73,83.77,83.72,83.74,47748.0,74.3259,74.3615,74.3171,74.3348,47748.0
2019-11-12 13:05:00,83.73,83.75,83.7,83.73,51435.0,74.3259,74.3437,74.2993,74.3259,51435.0
2019-11-12 13:10:00,83.73,83.78,83.68,83.77,35899.0,74.3259,74.3703,74.2816,74.3615,35899.0
2019-11-12 13:15:00,83.77,83.8,83.75,83.79,31250.0,74.3615,74.3881,74.3437,74.3792,31250.0
2019-11-12 13:20:00,83.79,83.82,83.78,83.8,49424.0,74.3792,74.4058,74.3703,74.3881,49424.0
2019-11-12 13:25:00,83.8,83.8,83.74,83.76,35925.0,74.3881,74.3881,74.3348,74.3526,35925.0
2019-11-12 13:30:00,83.76,83.8,83.72,83.72,51050.0,74.3526,74.3881,74.3171,74.3171,51050.0
2019-11-12 13:35:00,83.72,83.73,83.61,83.66,45767.0,74.3171,74.3259,74.2194,74.2638,45767.0
2019-11-12 13:40:00,83.65,83.75,83.65,83.72,30318.0,74.2549,74.3437,74.2549,74.3171,30318.0
2019-11-12 13:45:00,83.71,83.75,83.68,83.75,27687.0,74.3082,74.3437,74.2816,74.3437,27687.0
2019-11-12 13:50:00,83.74,83.77,83.74,83.76,23919.0,74.3348,74.3615,74.3348,74.3526,23919.0
2019-11-12 13:55:00,83.77,83.78,83.69,83.72,25263.0,74.3615,74.3703,74.2904,74.3171,25263.0
2019-11-12 14:00:00,83.7,83.7,83.59,83.61,30059.0,74.2993,74.2993,74.2017,74.2194,30059.0
2019-11-12 14:05:00,83.61,83.71,83.59,83.69,44424.0,74.2194,74.3082,74.2017,74.2904,44424.0
2019-11-12 14:10:00,83.69,83.69,83.55,83.55,32457.0,74.2904,74.2904,74.1662,74.1662,32457.0
2019-11-12 14:15:00,83.54,83.58,83.5,83.58,40183.0,74.1573,74.1928,74.1218,74.1928,40183.0
2019-11-12 14:20:00,83.57,83.57,83.51,83.54,24852.0,74.1839,74.1839,74.1307,74.1573,24852.0
2019-11-12 14:25:00,83.55,83.55,83.44,83.45,66678.0,74.1662,74.1662,74.0685,74.0774,66678.0
2019-11-12 14:30:00,83.45,83.53,83.44,83.49,33958.0,74.0774,74.1484,74.0685,74.1129,33958.0
2019-11-12 14:35:00,83.48,83.49,83.44,83.46,29420.0,74.104,74.1129,74.0685,74.0863,29420.0
2019-11-12 14:40:00,83.47,83.49,83.31,83.31,44347.0,74.0952,74.1129,73.9531,73.9531,44347.0
2019-11-12 14:45:00,83.32,83.35,83.3,83.33,31433.0,73.962,73.9886,73.9442,73.9709,31433.0
2019-11-12 14:50:00,83.34,83.35,83.22,83.22,58286.0,73.9798,73.9886,73.8732,73.8732,58286.0
2019-11-12 14:55:00,83.22,83.27,83.15,83.26,77554.0,73.8732,73.9176,73.8111,73.9087,77554.0
2019-11-12 15:00:00,83.25,83.29,83.19,83.21,45277.0,73.8999,73.9354,73.8466,73.8644,45277.0
2019-11-12 15:05:00,83.2,83.28,83.2,83.25,59571.0,73.8555,73.9265,73.8555,73.8999,59571.0
2019-11-12 15:10:00,83.25,83.27,83.22,83.22,37829.0,73.8999,73.9176,73.8732,73.8732,37829.0
2019-11-12 15:15:00,83.22,83.23,83.13,83.18,78924.0,73.8732,73.8821,73.7933,73.8377,78924.0
2019-11-12 15:20:00,83.18,83.27,83.18,83.25,42620.0,73.8377,73.9176,73.8377,73.8999,42620.0
2019-11-12 15:25:00,83.25,83.34,83.24,83.3,37870.0,73.8999,73.9798,73.891,73.9442,37870.0
2019-11-12 15:30:00,83.31,83.39,83.29,83.31,74857.0,73.9531,74.0241,73.9354,73.9531,74857.0
2019-11-12 15:35:00,83.32,83.34,83.26,83.3,75826.0,73.962,73.9798,73.9087,73.9442,75826.0
2019-11-12 15:40:00,83.3,83.41,83.29,83.4,114670.0,73.9442,74.0419,73.9354,74.033,114670.0
2019-11-12 15:45:00,83.39,83.41,83.33,83.39,115232.0,74.0241,74.0419,73.9709,74.0241,115232.0
2019-11-12 15:50:00,83.39,83.43,83.37,83.37,156688.0,74.0241,74.0596,74.0064,74.0064,156688.0
2019-11-12 15:55:00,83.37,83.38,83.3,83.32,295488.0,74.0064,74.0153,73.9442,73.962,295488.0
2019-11-13 09:30:00,83.33,83.58,83.2,83.42,252488.0,73.9709,74.1928,73.8555,74.0508,252488.0
2019-11-13 09:35:00,83.44,83.73,83.44,83.71,115012.0,74.0685,74.3259,74.0685,74.3082,115012.0
2019-11-13 09:40:00,83.73,83.8,83.47,83.57,97916.0,74.3259,74.3881,74.0952,74.1839,97916.0
2019-11-13 09:45:00,83.58,83.58,83.37,83.51,79941.0,74.1928,74.1928,74.0064,74.1307,79941.0
2019-11-13 09:50:00,83.5,83.76,83.41,83.75,126091.0,74.1218,74.3526,74.0419,74.3437,126091.0
2019-11-13 09:55:00,83.75,83.8,83.67,83.77,89192.0,74.3437,74.3881,74.2727,74.3615,89192.0
2019-11-13 10:00:00,83.77,83.83,83.72,83.79,104318.0,74.3615,74.4147,74.3171,74.3792,104318.0
2019-11-13 10:05:00,83.8,83.82,83.72,83.8,61782.0,74.3881,74.4058,74.3171,74.3881,61782.0
2019-11-13 10:10:00,83.79,83.84,83.75,83.82,68135.0,74.3792,74.4236,74.3437,74.4058,68135.0
2019-11-13 10:15:00,83.82,83.87,83.78,83.8,68365.0,74.4058,74.4502,74.3703,74.3881,68365.0
2019-11-13 10:20:00,83.81,83.87,83.73,83.74,59701.0,74.397,74.4502,74.3259,74.3348,59701.0
2019-11-13 10:25:00,83.73,83.81,83.73,83.78,53379.0,74.3259,74.397,74.3259,74.3703,53379.0
2019-11-13 10:30:00,83.78,83.84,83.73,83.84,53540.0,74.3703,74.4236,74.3259,74.4236,53540.0
2019-11-13 10:35:00,83.84,83.98,83.82,83.96,62726.0,74.4236,74.5479,74.4058,74.5301,62726.0
2019-11-13 10:40:00,83.98,83.98,83.86,83.95,84930.0,74.5479,74.5479,74.4413,74.5212,84930.0
2019-11-13 10:45:00,83.95,84.03,83.94,83.95,77614.0,74.5212,74.5923,74.5124,74.5212,77614.0
2019-11-13 10:50:00,83.95,84.03,83.94,83.99,57137.0,74.5212,74.5923,74.5124,74.5567,57137.0
2019-11-13 10:55:00,84.0,84.08,84.0,84.03,53043.0,74.5656,74.6366,74.5656,74.5923,53043.0
2019-11-13 11:00:00,84.03,84.06,83.93,83.94,96630.0,74.5923,74.6189,74.5035,74.5124,96630.0
2019-11-13 11:05:00,83.94,83.95,83.83,83.84,62182.0,74.5124,74.5212,74.4147,74.4236,62182.0
2019-11-13 11:10:00,83.84,83.87,83.79,83.87,39178.0,74.4236,74.4502,74.3792,74.4502,39178.0
2019-11-13 11:15:00,83.86,83.87,83.74,83.79,87930.0,74.4413,74.4502,74.3348,74.3792,87930.0
2019-11-13 11:20:00,83.79,83.79,83.6,83.63,57961.0,74.3792,74.3792,74.2106,74.2372,57961.0
2019-11-13 11:25:00,83.62,83.64,83.52,83.52,44766.0,74.2283,74.2461,74.1395,74.1395,44766.0
2019-11-13 11:30:00,83.52,83.6,83.47,83.54,68912.0,74.1395,74.2106,74.0952,74.1573,68912.0
2019-11-13 11:35:00,83.55,83.57,83.42,83.43,45451.0,74.1662,74.1839,74.0508,74.0596,45451.0
2019-11-13 11:40:00,83.43,83.59,83.38,83.57,70990.0,74.0596,74.2017,74.0153,74.1839,70990.0
2019-11-13 11:45:00,83.56,83.63,83.54,83.63,47630.0,74.175,74.2372,74.1573,74.2372,47630.0
2019-11-13 11:50:00,83.63,83.68,83.57,83.66,27247.0,74.2372,74.2816,74.1839,74.2638,27247.0
2019-11-13 11:55:00,83.65,83.67,83.58,83.62,27304.0,74.2549,74.2727,74.1928,74.2283,27304.0
2019-11-13 12:00:00,83.62,83.63,83.57,83.62,25585.0,74.2283,74.2372,74.1839,74.2283,25585.0
2019-11-13 12:05:00,83.62,83.7,83.6,83.7,25618.0,74.2283,74.2993,74.2106,74.2993,25618.0
2019-11-13 12:10:00,83.7,83.81,83.69,83.77,65424.0,74.2993,74.397,74.2904,74.3615,65424.0
2019-11-13 12:15:00,83.76,83.82,83.73,83.81,36542.0,74.3526,74.4058,74.3259,74.397,36542.0
2019-11-13 12:20:00,83.81,83.85,83.79,83.82,50373.0,74.397,74.4325,74.3792,74.4058,50373.0
2019-11-13 12:25:00,83.81,83.83,83.75,83.78,30352.0,74.397,74.4147,74.3437,74.3703,30352.0
2019-11-13 12:30:00,83.79,83.81,83.75,83.76,33043.0,74.3792,74.397,74.3437,74.3526,33043.0
2019-11-13 12:35:00,83.76,83.76,83.64,83.67,23689.0,74.3526,74.3526,74.2461,74.2727,23689.0
2019-11-13 12:40:00,83.69,83.77,83.68,83.75,37581.0,74.2904,74.3615,74.2816,74.3437,37581.0
2019-11-13 12:45:00,83.76,83.78,83.72,83.77,37862.0,74.3526,74.3703,74.3171,74.3615,37862.0
2019-11-13 12:50:00,83.78,83.87,83.78,83.86,32335.0,74.3703,74.4502,74.3703,74.4413,32335.0
2019-11-13 12:55:00,83.86,83.93,83.86,83.91,46175.0,74.4413,74.5035,74.4413,74.4857,46175.0
2019-11-13 13:00:00,83.91,83.92,83.87,83.88,40545.0,74.4857,74.4946,74.4502,74.4591,40545.0
2019-11-13 13:05:00,83.88,83.89,83.8,83.87,27473.0,74.4591,74.468,74.3881,74.4502,27473.0
2019-11-13 13:10:00,83.87,83.89,83.85,83.86,25680.0,74.4502,74.468,74.4325,74.4413,25680.0
2019-11-13 13:15:00,83.85,83.88,83.84,83.87,23007.0,74.4325,74.4591,74.4236,74.4502,23007.0
2019-11-13 13:20:00,83.86,83.94,83.86,83.93,38445.0,74.4413,74.5124,74.4413,74.5035,38445.0
2019-11-13 13:25:00,83.93,83.94,83.9,83.91,64421.0,74.5035,74.5124,74.4769,74.4857,64421.0
2019-11-13 13:30:00,83.92,83.93,83.89,83.91,72886.0,74.4946,74.5035,74.468,74.4857,72886.0
2019-11-13 13:35:00,83.92,83.99,83.9,83.99,52747.0,74.4946,74.5567,74.4769,74.5567,52747.0
2019-11-13 13:40:00,83.98,84.04,83.98,83.99,55096.0,74.5479,74.6011,74.5479,74.5567,55096.0
2019-11-13 13:45:00,83.99,84.01,83.95,83.98,25580.0,74.5567,74.5745,74.5212,74.5479,25580.0
2019-11-13 13:50:00,83.99,84.06,83.99,84.05,59614.0,74.5567,74.6189,74.5567,74.61,59614.0
2019-11-13 13:55:00,84.05,84.09,83.82,83.89,127910.0,74.61,74.6455,74.4058,74.468,127910.0
2019-11-13 14:00:00,83.89,83.92,83.72,83.75,87409.0,74.468,74.4946,74.3171,74.3437,87409.0
2019-11-13 14:05:00,83.76,83.77,83.73,83.76,67527.0,74.3526,74.3615,74.3259,74.3526,67527.0
2019-11-13 14:10:00,83.76,83.78,83.69,83.77,38014.0,74.3526,74.3703,74.2904,74.3615,38014.0
2019-11-13 14:15:00,83.78,83.83,83.76,83.81,71884.0,74.3703,74.4147,74.3526,74.397,71884.0
2019-11-13 14:20:00,83.81,83.94,83.8,83.89,56987.0,74.397,74.5124,74.3881,74.468,56987.0
2019-11-13 14:25:00,83.89,83.98,83.85,83.96,41955.0,74.468,74.5479,74.4325,74.5301,41955.0
2019-11-13 14:30:00,83.95,84.0,83.94,83.98,38355.0,74.5212,74.5656,74.5124,74.5479,38355.0
2019-11-13 14:35:00,83.98,84.01,83.96,83.99,41914.0,74.5479,74.5745,74.5301,74.5567,41914.0
2019-11-13 14:40:00,84.0,84.01,83.96,84.01,31836.0,74.5656,74.5745,74.5301,74.5745,31836.0
2019-11-13 14:45:00,84.01,84.02,83.96,84.01,40728.0,74.5745,74.5834,74.5301,74.5745,40728.0
2019-11-13 14:50:00,84.02,84.09,84.0,84.07,49133.0,74.5834,74.6455,74.5656,74.6278,49133.0
2019-11-13 14:55:00,84.07,84.1,84.05,84.08,59218.0,74.6278,74.6544,74.61,74.6366,59218.0
2019-11-13 15:00:00,84.08,84.19,84.06,84.19,67304.0,74.6366,74.7343,74.6189,74.7343,67304.0
2019-11-13 15:05:00,84.19,84.28,84.18,84.25,70438.0,74.7343,74.8142,74.7254,74.7875,70438.0
2019-11-13 15:10:00,84.25,84.29,84.21,84.27,63050.0,74.7875,74.8231,74.752,74.8053,63050.0
2019-11-13 15:15:00,84.28,84.29,84.17,84.2,49591.0,74.8142,74.8231,74.7165,74.7432,49591.0
2019-11-13 15:20:00,84.2,84.25,84.19,84.23,58720.0,74.7432,74.7875,74.7343,74.7698,58720.0
2019-11-13 15:25:00,84.23,84.26,84.2,84.2,52884.0,74.7698,74.7964,74.7432,74.7432,52884.0
2019-11-13 15:30:00,84.21,84.22,84.14,84.18,53770.0,74.752,74.7609,74.6899,74.7254,53770.0
2019-11-13 15:35:00,84.17,84.22,84.16,84.17,70927.0,74.7165,74.7609,74.7077,74.7165,70927.0
2019-11-13 15:40:00,84.17,84.24,84.15,84.22,85993.0,74.7165,74.7787,74.6988,74.7609,85993.0
2019-11-13 15:45:00,84.22,84.22,84.02,84.03,133536.0,74.7609,74.7609,74.5834,74.5923,133536.0
2019-11-13 15:50:00,84.03,84.03,83.85,83.95,264710.0,74.5923,74.5923,74.4325,74.5212,264710.0
2019-11-13 15:55:00,83.95,83.98,83.88,83.96,332699.0,74.5212,74.5479,74.4591,74.5301,332699.0
2019-11-14 09:30:00,84.08,84.2,83.84,83.93,212708.0,74.6366,74.7432,74.4236,74.5035,212708.0
2019-11-14 09:35:00,83.93,84.14,83.88,83.94,78270.0,74.5035,74.6899,74.4591,74.5124,78270.0
2019-11-14 09:40:00,83.92,84.12,83.8,84.0,69286.0,74.4946,74.6721,74.3881,74.5656,69286.0
2019-11-14 09:45:00,84.0,84.05,83.9,84.05,46559.0,74.5656,74.61,74.4769,74.61,46559.0
2019-11-14 09:50:00,84.04,84.12,83.98,84.1,39619.0,74.6011,74.6721,74.5479,74.6544,39619.0
2019-11-14 09:55:00,84.11,84.2,84.06,84.16,59006.0,74.6633,74.7432,74.6189,74.7077,59006.0
2019-11-14 10:00:00,84.17,84.41,84.17,84.4,96668.0,74.7165,74.9296,74.7165,74.9207,96668.0
2019-11-14 10:05:00,84.39,84.45,84.32,84.36,91827.0,74.9118,74.9651,74.8497,74.8852,91827.0
2019-11-14 10:10:00,84.37,84.41,84.17,84.2,57421.0,74.8941,74.9296,74.7165,74.7432,57421.0
2019-11-14 10:15:00,84.21,84.27,84.13,84.19,60331.0,74.752,74.8053,74.681,74.7343,60331.0
2019-11-14 10:20:00,84.21,84.21,84.1,84.18,33139.0,74.752,74.752,74.6544,74.7254,33139.0
2019-11-14 10:25:00,84.17,84.19,83.99,84.0,47351.0,74.7165,74.7343,74.5567,74.5656,47351.0
2019-11-14 10:30:00,83.99,84.04,83.86,83.87,69278.0,74.5567,74.6011,74.4413,74.4502,69278.0
2019-11-14 10:35:00,83.88,84.0,83.85,83.97,51950.0,74.4591,74.5656,74.4325,74.539,51950.0
2019-11-14 10:40:00,83.97,84.12,83.95,84.12,31909.0,74.539,74.6721,74.5212,74.6721,31909.0
2019-11-14 10:45:00,84.12,84.13,84.05,84.12,32778.0,74.6721,74.681,74.61,74.6721,32778.0
2019-11-14 10:50:00,84.11,84.14,84.06,84.12,39675.0,74.6633,74.6899,74.6189,74.6721,39675.0
2019-11-14 10:55:00,84.12,84.15,84.0,84.07,55887.0,74.6721,74.6988,74.5656,74.6278,55887.0
2019-11-14 11:00:00,84.08,84.23,84.08,84.19,42046.0,74.6366,74.7698,74.6366,74.7343,42046.0
2019-11-14 11:05:00,84.19,84.23,84.15,84.17,33523.0,74.7343,74.7698,74.6988,74.7165,33523.0
2019-11-14 11:10:00,84.18,84.27,84.16,84.23,62091.0,74.7254,74.8053,74.7077,74.7698,62091.0
2019-11-14 11:15:00,84.23,84.29,84.21,84.29,26081.0,74.7698,74.8231,74.752,74.8231,26081.0
2019-11-14 11:20:00,84.29,84.34,84.26,84.3,43295.0,74.8231,74.8674,74.7964,74.8319,43295.0
2019-11-14 11:25:00,84.29,84.34,84.23,84.25,36031.0,74.8231,74.8674,74.7698,74.7875,36031.0
2019-11-14 11:30:00,84.24,84.27,84.1,84.11,36223.0,74.7787,74.8053,74.6544,74.6633,36223.0
2019-11-14 11:35:00,84.1,84.16,84.04,84.06,30069.0,74.6544,74.7077,74.6011,74.6189,30069.0
2019-11-14 11:40:00,84.05,84.05,83.92,83.92,69074.0,74.61,74.61,74.4946,74.4946,69074.0
2019-11-14 11:45:00,83.93,84.02,83.89,83.95,36123.0,74.5035,74.5834,74.468,74.5212,36123.0
2019-11-14 11:50:00,83.93,84.05,83.93,84.03,28942.0,74.5035,74.61,74.5035,74.5923,28942.0
2019-11-14 11:55:00,84.03,84.09,84.01,84.05,24880.0,74.5923,74.6455,74.5745,74.61,24880.0
2019-11-14 12:00:00,84.05,84.06,83.95,84.03,41623.0,74.61,74.6189,74.5212,74.5923,41623.0
2019-11-14 12:05:00,84.03,84.08,83.98,84.05,25642.0,74.5923,74.6366,74.5479,74.61,25642.0
2019-11-14 12:10:00,84.06,84.07,83.96,84.0,27586.0,74.6189,74.6278,74.5301,74.5656,27586.0
2019-11-14 12:15:00,84.0,84.05,83.98,84.03,25534.0,74.5656,74.61,74.5479,74.5923,25534.0
2019-11-14 12:20:00,84.05,84.14,84.04,84.14,26008.0,74.61,74.6899,74.6011,74.6899,26008.0
2019-11-14 12:25:00,84.13,84.14,84.04,84.09,24531.0,74.681,74.6899,74.6011,74.6455,24531.0
2019-11-14 12:30:00,84.09,84.09,84.0,84.02,20361.0,74.6455,74.6455,74.5656,74.5834,20361.0
2019-11-14 12:35:00,84.02,84.04,83.97,84.02,47624.0,74.5834,74.6011,74.539,74.5834,47624.0
2019-11-14 12:40:00,84.03,84.09,83.99,84.09,21501.0,74.5923,74.6455,74.5567,74.6455,21501.0
2019-11-14 12:45:00,84.09,84.13,84.07,84.12,22001.0,74.6455,74.681,74.6278,74.6721,22001.0
2019-11-14 12:50:00,84.13,84.16,84.12,84.14,21311.0,74.681,74.7077,74.6721,74.6899,21311.0
2019-11-14 12:55:00,84.14,84.17,84.13,84.15,24620.0,74.6899,74.7165,74.681,74.6988,24620.0
2019-11-14 13:00:00,84.14,84.18,84.13,84.17,27779.0,74.6899,74.7254,74.681,74.7165,27779.0
2019-11-14 13:05:00,84.17,84.23,84.17,84.21,21551.0,74.7165,74.7698,74.7165,74.752,21551.0
2019-11-14 13:10:00,84.21,84.23,84.18,84.2,30207.0,74.752,74.7698,74.7254,74.7432,30207.0
2019-11-14 13:15:00,84.19,84.25,84.18,84.24,19949.0,74.7343,74.7875,74.7254,74.7787,19949.0
2019-11-14 13:20:00,84.24,84.25,84.21,84.22,15392.0,74.7787,74.7875,74.752,74.7609,15392.0
2019-11-14 13:25:00,84.21,84.23,84.16,84.17,39702.0,74.752,74.7698,74.7077,74.7165,39702.0
2019-11-14 13:30:00,84.16,84.19,84.11,84.15,47635.0,74.7077,74.7343,74.6633,74.6988,47635.0
2019-11-14 13:35:00,84.14,84.16,84.12,84.15,22848.0,74.6899,74.7077,74.6721,74.6988,22848.0
2019-11-14 13:40:00,84.16,84.16,84.02,84.12,26340.0,74.7077,74.7077,74.5834,74.6721,26340.0
2019-11-14 13:45:00,84.12,84.14,84.1,84.11,24292.0,74.6721,74.6899,74.6544,74.6633,24292.0
2019-11-14 13:50:00,84.11,84.12,84.01,84.05,29556.0,74.6633,74.6721,74.5745,74.61,29556.0
2019-11-14 13:55:00,84.05,84.1,83.87,84.07,79283.0,74.61,74.6544,74.4502,74.6278,79283.0
2019-11-14 14:00:00,84.06,84.14,84.02,84.14,28663.0,74.6189,74.6899,74.5834,74.6899,28663.0
2019-11-14 14:05:00,84.13,84.19,84.12,84.19,27339.0,74.681,74.7343,74.6721,74.7343,27339.0
2019-11-14 14:10:00,84.19,84.21,84.16,84.19,45890.0,74.7343,74.752,74.7077,74.7343,45890.0
2019-11-14 14:15:00,84.19,84.31,84.19,84.3,37441.0,74.7343,74.8408,74.7343,74.8319,37441.0
2019-11-14 14:20:00,84.29,84.39,84.28,84.38,52948.0,74.8231,74.9118,74.8142,74.9029,52948.0
2019-11-14 14:25:00,84.38,84.49,84.33,84.48,103744.0,74.9029,75.0006,74.8586,74.9917,103744.0
2019-11-14 14:30:00,84.47,84.52,84.36,84.45,108089.0,74.9828,75.0272,74.8852,74.9651,108089.0
2019-11-14 14:35:00,84.45,84.46,84.37,84.45,31953.0,74.9651,74.974,74.8941,74.9651,31953.0
2019-11-14 14:40:00,84.45,84.47,84.42,84.47,25972.0,74.9651,74.9828,74.9385,74.9828,25972.0
2019-11-14 14:45:00,84.48,84.48,84.4,84.41,28323.0,74.9917,74.9917,74.9207,74.9296,28323.0
2019-11-14 14:50:00,84.4,84.45,84.4,84.43,35230.0,74.9207,74.9651,74.9207,74.9473,35230.0
2019-11-14 14:55:00,84.43,84.46,84.41,84.44,24931.0,74.9473,74.974,74.9296,74.9562,24931.0
2019-11-14 15:00:00,84.44,84.45,84.4,84.45,31226.0,74.9562,74.9651,74.9207,74.9651,31226.0
2019-11-14 15:05:00,84.45,84.48,84.43,84.47,41738.0,74.9651,74.9917,74.9473,74.9828,41738.0
2019-11-14 15:10:00,84.47,84.5,84.43,84.44,43318.0,74.9828,75.0095,74.9473,74.9562,43318.0
2019-11-14 15:15:00,84.44,84.45,84.41,84.42,36500.0,74.9562,74.9651,74.9296,74.9385,36500.0
2019-11-14 15:20:00,84.43,84.5,84.42,84.47,39971.0,74.9473,75.0095,74.9385,74.9828,39971.0
2019-11-14 15:25:00,84.48,84.51,84.46,84.47,40172.0,74.9917,75.0183,74.974,74.9828,40172.0
2019-11-14 15:30:00,84.47,84.48,84.4,84.46,79179.0,74.9828,74.9917,74.9207,74.974,79179.0
2019-11-14 15:35:00,84.47,84.47,84.4,84.43,53804.0,74.9828,74.9828,74.9207,74.9473,53804.0
2019-11-14 15:40:00,84.42,84.48,84.38,84.47,60155.0,74.9385,74.9917,74.9029,74.9828,60155.0
2019-11-14 15:45:00,84.46,84.47,84.39,84.4,66363.0,74.974,74.9828,74.9118,74.9207,66363.0
2019-11-14 15:50:00,84.4,84.49,84.4,84.41,112931.0,74.9207,75.0006,74.9207,74.9296,112931.0
2019-11-14 15:55:00,84.42,84.43,84.32,84.37,256487.0,74.9385,74.9473,74.8497,74.8941,256487.0
2019-11-15 09:30:00,84.68,84.94,84.28,84.32,522581.0,75.1693,75.4001,74.8142,74.8497,522581.0
2019-11-15 09:35:00,84.31,84.31,84.02,84.17,170325.0,74.8408,74.8408,74.5834,74.7165,170325.0
2019-11-15 09:40:00,84.15,84.33,84.02,84.29,118044.0,74.6988,74.8586,74.5834,74.8231,118044.0
2019-11-15 09:45:00,84.28,84.37,84.1,84.36,102965.0,74.8142,74.8941,74.6544,74.8852,102965.0
2019-11-15 09:50:00,84.35,84.44,84.23,84.31,67199.0,74.8763,74.9562,74.7698,74.8408,67199.0
2019-11-15 09:55:00,84.31,84.59,84.3,84.52,96499.0,74.8408,75.0894,74.8319,75.0272,96499.0
2019-11-15 10:00:00,84.52,84.62,84.45,84.51,54065.0,75.0272,75.116,74.9651,75.0183,54065.0
2019-11-15 10:05:00,84.52,84.53,84.41,84.48,50501.0,75.0272,75.0361,74.9296,74.9917,50501.0
2019-11-15 10:10:00,84.47,84.59,84.4,84.41,102104.0,74.9828,75.0894,74.9207,74.9296,102104.0
2019-11-15 10:15:00,84.4,84.45,84.36,84.36,55832.0,74.9207,74.9651,74.8852,74.8852,55832.0
2019-11-15 10:20:00,84.37,84.37,84.21,84.23,88329.0,74.8941,74.8941,74.752,74.7698,88329.0
2019-11-15 10:25:00,84.23,84.26,84.16,84.22,112954.0,74.7698,74.7964,74.7077,74.7609,112954.0
2019-11-15 10:30:00,84.22,84.34,84.21,84.27,91726.0,74.7609,74.8674,74.752,74.8053,91726.0
2019-11-15 10:35:00,84.27,84.32,84.23,84.26,66022.0,74.8053,74.8497,74.7698,74.7964,66022.0
2019-11-15 10:40:00,84.26,84.28,84.15,84.19,61641.0,74.7964,74.8142,74.6988,74.7343,61641.0
2019-11-15 10:45:00,84.19,84.21,83.9,83.93,161095.0,74.7343,74.752,74.4769,74.5035,161095.0
2019-11-15 10:50:00,83.93,84.01,83.85,83.97,97590.0,74.5035,74.5745,74.4325,74.539,97590.0
2019-11-15 10:55:00,83.98,84.04,83.94,84.01,61311.0,74.5479,74.6011,74.5124,74.5745,61311.0
2019-11-15 11:00:00,84.02,84.06,83.95,84.0,67948.0,74.5834,74.6189,74.5212,74.5656,67948.0
2019-11-15 11:05:00,84.0,84.1,84.0,84.1,41144.0,74.5656,74.6544,74.5656,74.6544,41144.0
2019-11-15 11:10:00,84.09,84.12,83.94,83.96,58292.0,74.6455,74.6721,74.5124,74.5301,58292.0
2019-11-15 11:15:00,83.97,84.03,83.92,84.0,39873.0,74.539,74.5923,74.4946,74.5656,39873.0
2019-11-15 11:20:00,84.0,84.09,83.97,83.98,55102.0,74.5656,74.6455,74.539,74.5479,55102.0
2019-11-15 11:25:00,83.98,84.06,83.93,84.0,62356.0,74.5479,74.6189,74.5035,74.5656,62356.0
2019-11-15 11:30:00,83.99,83.99,83.88,83.91,97191.0,74.5567,74.5567,74.4591,74.4857,97191.0
2019-11-15 11:35:00,83.91,83.96,83.87,83.92,40289.0,74.4857,74.5301,74.4502,74.4946,40289.0
2019-11-15 11:40:00,83.91,83.91,83.83,83.84,54753.0,74.4857,74.4857,74.4147,74.4236,54753.0
2019-11-15 11:45:00,83.84,83.91,83.66,83.67,132649.0,74.4236,74.4857,74.2638,74.2727,132649.0
2019-11-15 11:50:00,83.68,83.73,83.59,83.6,98630.0,74.2816,74.3259,74.2017,74.2106,98630.0
2019-11-15 11:55:00,83.59,83.79,83.57,83.74,71373.0,74.2017,74.3792,74.1839,74.3348,71373.0
2019-11-15 12:00:00,83.73,83.87,83.73,83.83,53296.0,74.3259,74.4502,74.3259,74.4147,53296.0
2019-11-15 12:05:00,83.83,83.86,83.76,83.78,53427.0,74.4147,74.4413,74.3526,74.3703,53427.0
2019-11-15 12:10:00,83.78,83.84,83.77,83.84,25633.0,74.3703,74.4236,74.3615,74.4236,25633.0
2019-11-15 12:15:00,83.84,83.88,83.76,83.77,47602.0,74.4236,74.4591,74.3526,74.3615,47602.0
2019-11-15 12:20:00,83.77,83.8,83.72,83.78,30728.0,74.3615,74.3881,74.3171,74.3703,30728.0
2019-11-15 12:25:00,83.79,83.82,83.74,83.75,28483.0,74.3792,74.4058,74.3348,74.3437,28483.0
2019-11-15 12:30:00,83.75,83.82,83.73,83.82,32929.0,74.3437,74.4058,74.3259,74.4058,32929.0
2019-11-15 12:35:00,83.81,83.84,83.79,83.81,30162.0,74.397,74.4236,74.3792,74.397,30162.0
2019-11-15 12:40:00,83.81,83.82,83.79,83.82,26648.0,74.397,74.4058,74.3792,74.4058,26648.0
2019-11-15 12:45:00,83.81,83.88,83.81,83.84,45787.0,74.397,74.4591,74.397,74.4236,45787.0
2019-11-15 12:50:00,83.85,83.9,83.85,83.88,43180.0,74.4325,74.4769,74.4325,74.4591,43180.0
2019-11-15 12:55:00,83.88,83.93,83.85,83.92,22074.0,74.4591,74.5035,74.4325,74.4946,22074.0
2019-11-15 13:00:00,83.92,83.93,83.8,83.82,33729.0,74.4946,74.5035,74.3881,74.4058,33729.0
2019-11-15 13:05:00,83.81,83.82,83.78,83.79,33682.0,74.397,74.4058,74.3703,74.3792,33682.0
2019-11-15 13:10:00,83.78,83.81,83.6,83.63,76432.0,74.3703,74.397,74.2106,74.2372,76432.0
2019-11-15 13:15:00,83.63,83.73,83.63,83.66,68170.0,74.2372,74.3259,74.2372,74.2638,68170.0
2019-11-15 13:20:00,83.67,83.68,83.63,83.67,33304.0,74.2727,74.2816,74.2372,74.2727,33304.0
2019-11-15 13:25:00,83.67,83.67,83.6,83.6,47918.0,74.2727,74.2727,74.2106,74.2106,47918.0
2019-11-15 13:30:00,83.61,83.65,83.58,83.58,44010.0,74.2194,74.2549,74.1928,74.1928,44010.0
2019-11-15 13:35:00,83.58,83.65,83.58,83.61,35201.0,74.1928,74.2549,74.1928,74.2194,35201.0
2019-11-15 13:40:00,83.62,83.66,83.61,83.64,31136.0,74.2283,74.2638,74.2194,74.2461,31136.0
2019-11-15 13:45:00,83.64,83.64,83.61,83.62,19518.0,74.2461,74.2461,74.2194,74.2283,19518.0
2019-11-15 13:50:00,83.63,83.65,83.58,83.6,35650.0,74.2372,74.2549,74.1928,74.2106,35650.0
2019-11-15 13:55:00,83.6,83.65,83.58,83.64,30725.0,74.2106,74.2549,74.1928,74.2461,30725.0
2019-11-15 14:00:00,83.64,83.64,83.61,83.61,25432.0,74.2461,74.2461,74.2194,74.2194,25432.0
2019-11-15 14:05:00,83.61,83.64,83.57,83.64,38201.0,74.2194,74.2461,74.1839,74.2461,38201.0
2019-11-15 14:10:00,83.63,83.66,83.63,83.65,31784.0,74.2372,74.2638,74.2372,74.2549,31784.0
2019-11-15 14:15:00,83.65,83.74,83.65,83.7,56912.0,74.2549,74.3348,74.2549,74.2993,56912.0
2019-11-15 14:20:00,83.7,83.73,83.69,83.7,30213.0,74.2993,74.3259,74.2904,74.2993,30213.0
2019-11-15 14:25:00,83.7,83.84,83.68,83.84,111782.0,74.2993,74.4236,74.2816,74.4236,111782.0
2019-11-15 14:30:00,83.84,83.86,83.82,83.82,57530.0,74.4236,74.4413,74.4058,74.4058,57530.0
2019-11-15 14:35:00,83.83,84.04,83.82,84.04,105409.0,74.4147,74.6011,74.4058,74.6011,105409.0
2019-11-15 14:40:00,84.04,84.06,83.96,84.04,43171.0,74.6011,74.6189,74.5301,74.6011,43171.0
2019-11-15 14:45:00,84.04,84.06,83.98,84.05,35088.0,74.6011,74.6189,74.5479,74.61,35088.0
2019-11-15 14:50:00,84.04,84.07,83.99,84.03,35360.0,74.6011,74.6278,74.5567,74.5923,35360.0
2019-11-15 14:55:00,84.02,84.03,83.96,83.97,37676.0,74.5834,74.5923,74.5301,74.539,37676.0
2019-11-15 15:00:00,83.97,84.05,83.97,84.05,42677.0,74.539,74.61,74.539,74.61,42677.0
2019-11-15 15:05:00,84.04,84.05,83.97,83.98,53359.0,74.6011,74.61,74.539,74.5479,53359.0
2019-11-15 15:10:00,83.98,84.0,83.93,83.97,47491.0,74.5479,74.5656,74.5035,74.539,47491.0
2019-11-15 15:15:00,83.97,84.0,83.96,84.0,42093.0,74.539,74.5656,74.5301,74.5656,42093.0
2019-11-15 15:20:00,83.99,84.0,83.9,83.92,40198.0,74.5567,74.5656,74.4769,74.4946,40198.0
2019-11-15 15:25:00,83.92,83.97,83.91,83.94,43498.0,74.4946,74.539,74.4857,74.5124,43498.0
2019-11-15 15:30:00,83.95,83.96,83.9,83.94,50841.0,74.5212,74.5301,74.4769,74.5124,50841.0
2019-11-15 15:35:00,83.93,84.07,83.93,84.05,65232.0,74.5035,74.6278,74.5035,74.61,65232.0
2019-11-15 15:40:00,84.06,84.07,84.0,84.05,87737.0,74.6189,74.6278,74.5656,74.61,87737.0
2019-11-15 15:45:00,84.06,84.09,84.02,84.08,84564.0,74.6189,74.6455,74.5834,74.6366,84564.0
2019-11-15 15:50:00,84.09,84.18,84.09,84.17,167309.0,74.6455,74.7254,74.6455,74.7165,167309.0
2019-11-15 15:55:00,84.18,84.22,84.14,84.22,514165.0,74.7254,74.7609,74.6899,74.7609,514165.0
2019-11-18 09:30:00,83.92,84.0,83.73,83.85,198665.0,74.4946,74.5656,74.3259,74.4325,198665.0
2019-11-18 09:35:00,83.86,83.96,83.67,83.93,98646.0,74.4413,74.5301,74.2727,74.5035,98646.0
2019-11-18 09:40:00,83.92,84.08,83.55,83.56,116513.0,74.4946,74.6366,74.1662,74.175,116513.0
2019-11-18 09:45:00,83.57,83.72,83.54,83.72,114079.0,74.1839,74.3171,74.1573,74.3171,114079.0
2019-11-18 09:50:00,83.71,83.71,83.52,83.54,92183.0,74.3082,74.3082,74.1395,74.1573,92183.0
2019-11-18 09:55:00,83.53,83.61,83.36,83.39,120328.0,74.1484,74.2194,73.9975,74.0241,120328.0
2019-11-18 10:00:00,83.39,83.54,83.37,83.46,71971.0,74.0241,74.1573,74.0064,74.0863,71971.0
2019-11-18 10:05:00,83.45,83.49,83.29,83.3,59446.0,74.0774,74.1129,73.9354,73.9442,59446.0
2019-11-18 10:10:00,83.29,83.42,83.25,83.42,86807.0,73.9354,74.0508,73.8999,74.0508,86807.0
2019-11-18 10:15:00,83.42,83.52,83.4,83.52,56101.0,74.0508,74.1395,74.033,74.1395,56101.0
2019-11-18 10:20:00,83.52,83.63,83.51,83.53,43188.0,74.1395,74.2372,74.1307,74.1484,43188.0
2019-11-18 10:25:00,83.52,83.53,83.28,83.39,56217.0,74.1395,74.1484,73.9265,74.0241,56217.0
2019-11-18 10:30:00,83.39,83.47,83.36,83.47,60309.0,74.0241,74.0952,73.9975,74.0952,60309.0
2019-11-18 10:35:00,83.46,83.49,83.38,83.44,52986.0,74.0863,74.1129,74.0153,74.0685,52986.0
2019-11-18 10:40:00,83.44,83.53,83.4,83.51,57241.0,74.0685,74.1484,74.033,74.1307,57241.0
2019-11-18 10:45:00,83.5,83.62,83.48,83.62,112194.0,74.1218,74.2283,74.104,74.2283,112194.0
2019-11-18 10:50:00,83.62,83.69,83.55,83.69,96795.0,74.2283,74.2904,74.1662,74.2904,96795.0
2019-11-18 10:55:00,83.69,83.76,83.63,83.75,71127.0,74.2904,74.3526,74.2372,74.3437,71127.0
2019-11-18 11:00:00,83.75,83.84,83.7,83.71,75156.0,74.3437,74.4236,74.2993,74.3082,75156.0
2019-11-18 11:05:00,83.72,83.76,83.65,83.69,45161.0,74.3171,74.3526,74.2549,74.2904,45161.0
2019-11-18 11:10:00,83.69,83.8,83.68,83.7,50399.0,74.2904,74.3881,74.2816,74.2993,50399.0
2019-11-18 11:15:00,83.71,83.8,83.71,83.78,48025.0,74.3082,74.3881,74.3082,74.3703,48025.0
2019-11-18 11:20:00,83.79,83.91,83.78,83.87,41164.0,74.3792,74.4857,74.3703,74.4502,41164.0
2019-11-18 11:25:00,83.86,83.9,83.8,83.83,31842.0,74.4413,74.4769,74.3881,74.4147,31842.0
2019-11-18 11:30:00,83.83,83.88,83.78,83.79,55198.0,74.4147,74.4591,74.3703,74.3792,55198.0
2019-11-18 11:35:00,83.79,83.86,83.71,83.72,46206.0,74.3792,74.4413,74.3082,74.3171,46206.0
2019-11-18 11:40:00,83.72,83.77,83.65,83.73,37574.0,74.3171,74.3615,74.2549,74.3259,37574.0
2019-11-18 11:45:00,83.73,83.84,83.73,83.81,60777.0,74.3259,74.4236,74.3259,74.397,60777.0
2019-11-18 11:50:00,83.8,83.85,83.76,83.81,39564.0,74.3881,74.4325,74.3526,74.397,39564.0
2019-11-18 11:55:00,83.81,83.84,83.78,83.78,35270.0,74.397,74.4236,74.3703,74.3703,35270.0
2019-11-18 12:00:00,83.78,83.84,83.77,83.81,28784.0,74.3703,74.4236,74.3615,74.397,28784.0
2019-11-18 12:05:00,83.81,83.94,83.81,83.89,51997.0,74.397,74.5124,74.397,74.468,51997.0
2019-11-18 12:10:00,83.89,83.89,83.83,83.85,30278.0,74.468,74.468,74.4147,74.4325,30278.0
2019-11-18 12:15:00,83.85,83.91,83.85,83.9,41051.0,74.4325,74.4857,74.4325,74.4769,41051.0
2019-11-18 12:20:00,83.9,83.93,83.88,83.91,25552.0,74.4769,74.5035,74.4591,74.4857,25552.0
2019-11-18 12:25:00,83.9,83.9,83.74,83.77,82381.0,74.4769,74.4769,74.3348,74.3615,82381.0
2019-11-18 12:30:00,83.78,83.89,83.76,83.88,28751.0,74.3703,74.468,74.3526,74.4591,28751.0
2019-11-18 12:35:00,83.88,83.91,83.86,83.9,20822.0,74.4591,74.4857,74.4413,74.4769,20822.0
2019-11-18 12:40:00,83.89,83.97,83.89,83.95,27827.0,74.468,74.539,74.468,74.5212,27827.0
2019-11-18 12:45:00,83.95,83.96,83.88,83.9,63487.0,74.5212,74.5301,74.4591,74.4769,63487.0
2019-11-18 12:50:00,83.9,83.94,83.88,83.94,23587.0,74.4769,74.5124,74.4591,74.5124,23587.0
2019-11-18 12:55:00,83.94,83.94,83.84,83.84,23207.0,74.5124,74.5124,74.4236,74.4236,23207.0
2019-11-18 13:00:00,83.83,83.89,83.81,83.88,30674.0,74.4147,74.468,74.397,74.4591,30674.0
2019-11-18 13:05:00,83.87,83.89,83.85,83.89,20726.0,74.4502,74.468,74.4325,74.468,20726.0
2019-11-18 13:10:00,83.89,83.94,83.88,83.91,32452.0,74.468,74.5124,74.4591,74.4857,32452.0
2019-11-18 13:15:00,83.91,83.93,83.89,83.92,40605.0,74.4857,74.5035,74.468,74.4946,40605.0
2019-11-18 13:20:00,83.92,83.93,83.84,83.88,32364.0,74.4946,74.5035,74.4236,74.4591,32364.0
2019-11-18 13:25:00,83.88,83.89,83.86,83.88,28054.0,74.4591,74.468,74.4413,74.4591,28054.0
2019-11-18 13:30:00,83.88,83.89,83.82,83.86,43992.0,74.4591,74.468,74.4058,74.4413,43992.0
2019-11-18 13:35:00,83.86,83.97,83.85,83.97,33112.0,74.4413,74.539,74.4325,74.539,33112.0
2019-11-18 13:40:00,83.96,84.01,83.94,83.98,36507.0,74.5301,74.5745,74.5124,74.5479,36507.0
2019-11-18 13:45:00,83.98,84.08,83.97,84.08,39550.0,74.5479,74.6366,74.539,74.6366,39550.0
2019-11-18 13:50:00,84.07,84.11,83.99,84.0,54415.0,74.6278,74.6633,74.5567,74.5656,54415.0
2019-11-18 13:55:00,84.0,84.02,83.96,84.02,43403.0,74.5656,74.5834,74.5301,74.5834,43403.0
2019-11-18 14:00:00,84.02,84.02,83.96,84.02,24251.0,74.5834,74.5834,74.5301,74.5834,24251.0
2019-11-18 14:05:00,84.01,84.08,84.0,84.01,33866.0,74.5745,74.6366,74.5656,74.5745,33866.0
2019-11-18 14:10:00,84.01,84.01,83.87,83.9,46570.0,74.5745,74.5745,74.4502,74.4769,46570.0
2019-11-18 14:15:00,83.9,84.02,83.89,83.98,49215.0,74.4769,74.5834,74.468,74.5479,49215.0
2019-11-18 14:20:00,83.98,84.05,83.95,84.03,46042.0,74.5479,74.61,74.5212,74.5923,46042.0
2019-11-18 14:25:00,84.02,84.05,83.97,84.02,41645.0,74.5834,74.61,74.539,74.5834,41645.0
2019-11-18 14:30:00,84.03,84.05,84.02,84.03,61007.0,74.5923,74.61,74.5834,74.5923,61007.0
2019-11-18 14:35:00,84.04,84.09,84.01,84.04,49710.0,74.6011,74.6455,74.5745,74.6011,49710.0
2019-11-18 14:40:00,84.03,84.06,83.96,84.02,68997.0,74.5923,74.6189,74.5301,74.5834,68997.0
2019-11-18 14:45:00,84.02,84.07,83.99,84.03,24558.0,74.5834,74.6278,74.5567,74.5923,24558.0
2019-11-18 14:50:00,84.02,84.05,83.96,84.03,54834.0,74.5834,74.61,74.5301,74.5923,54834.0
2019-11-18 14:55:00,84.03,84.08,84.02,84.07,53673.0,74.5923,74.6366,74.5834,74.6278,53673.0
2019-11-18 15:00:00,84.07,84.09,84.0,84.03,57177.0,74.6278,74.6455,74.5656,74.5923,57177.0
2019-11-18 15:05:00,84.03,84.03,83.97,83.99,47257.0,74.5923,74.5923,74.539,74.5567,47257.0
2019-11-18 15:10:00,83.98,84.01,83.92,83.92,55248.0,74.5479,74.5745,74.4946,74.4946,55248.0
2019-11-18 15:15:00,83.93,83.93,83.78,83.91,108003.0,74.5035,74.5035,74.3703,74.4857,108003.0
2019-11-18 15:20:00,83.91,83.98,83.9,83.96,45980.0,74.4857,74.5479,74.4769,74.5301,45980.0
2019-11-18 15:25:00,83.97,83.99,83.96,83.98,34939.0,74.539,74.5567,74.5301,74.5479,34939.0
2019-11-18 15:30:00,83.98,84.0,83.95,83.96,52396.0,74.5479,74.5656,74.5212,74.5301,52396.0
2019-11-18 15:35:00,83.97,83.98,83.91,83.97,51835.0,74.539,74.5479,74.4857,74.539,51835.0
2019-11-18 15:40:00,83.98,83.98,83.95,83.97,56702.0,74.5479,74.5479,74.5212,74.539,56702.0
2019-11-18 15:45:00,83.97,84.0,83.96,83.98,50469.0,74.539,74.5656,74.5301,74.5479,50469.0
2019-11-18 15:50:00,83.98,84.0,83.86,83.99,173638.0,74.5479,74.5656,74.4413,74.5567,173638.0
2019-11-18 15:55:00,84.0,84.11,83.97,84.02,257332.0,74.5656,74.6633,74.539,74.5834,257332.0
2019-11-19 09:30:00,84.1,84.28,83.88,84.04,236535.0,74.6544,74.8142,74.4591,74.6011,236535.0
2019-11-19 09:35:00,84.06,84.11,83.81,84.07,60400.0,74.6189,74.6633,74.397,74.6278,60400.0
2019-11-19 09:40:00,84.08,84.23,84.06,84.21,47148.0,74.6366,74.7698,74.6189,74.752,47148.0
2019-11-19 09:45:00,84.2,84.28,84.16,84.2,42776.0,74.7432,74.8142,74.7077,74.7432,42776.0
2019-11-19 09:50:00,84.2,84.25,84.09,84.12,67836.0,74.7432,74.7875,74.6455,74.6721,67836.0
2019-11-19 09:55:00,84.13,84.22,84.01,84.02,63856.0,74.681,74.7609,74.5745,74.5834,63856.0
2019-11-19 10:00:00,84.03,84.2,83.99,84.14,107793.0,74.5923,74.7432,74.5567,74.6899,107793.0
2019-11-19 10:05:00,84.14,84.16,83.97,84.0,84140.0,74.6899,74.7077,74.539,74.5656,84140.0
2019-11-19 10:10:00,84.0,84.08,83.98,84.01,46953.0,74.5656,74.6366,74.5479,74.5745,46953.0
2019-11-19 10:15:00,84.01,84.03,83.95,84.0,54679.0,74.5745,74.5923,74.5212,74.5656,54679.0
2019-11-19 10:20:00,84.0,84.03,83.93,83.99,44342.0,74.5656,74.5923,74.5035,74.5567,44342.0
2019-11-19 10:25:00,84.0,84.05,83.97,84.01,39585.0,74.5656,74.61,74.539,74.5745,39585.0
2019-11-19 10:30:00,84.0,84.08,83.99,84.03,49784.0,74.5656,74.6366,74.5567,74.5923,49784.0
2019-11-19 10:35:00,84.03,84.1,84.0,84.02,69627.0,74.5923,74.6544,74.5656,74.5834,69627.0
2019-11-19 10:40:00,84.03,84.07,84.0,84.01,27228.0,74.5923,74.6278,74.5656,74.5745,27228.0
2019-11-19 10:45:00,84.01,84.05,83.9,83.92,43035.0,74.5745,74.61,74.4769,74.4946,43035.0
2019-11-19 10:50:00,83.92,83.95,83.8,83.82,38068.0,74.4946,74.5212,74.3881,74.4058,38068.0
2019-11-19 10:55:00,83.84,83.84,83.72,83.77,60204.0,74.4236,74.4236,74.3171,74.3615,60204.0
2019-11-19 11:00:00,83.76,83.81,83.71,83.81,37484.0,74.3526,74.397,74.3082,74.397,37484.0
2019-11-19 11:05:00,83.81,83.88,83.76,83.87,36236.0,74.397,74.4591,74.3526,74.4502,36236.0
2019-11-19 11:10:00,83.86,83.86,83.79,83.82,23983.0,74.4413,74.4413,74.3792,74.4058,23983.0
2019-11-19 11:15:00,83.81,83.86,83.79,83.83,35374.0,74.397,74.4413,74.3792,74.4147,35374.0
2019-11-19 11:20:00,83.84,83.85,83.79,83.83,38620.0,74.4236,74.4325,74.3792,74.4147,38620.0
2019-11-19 11:25:00,83.82,83.95,83.82,83.92,35208.0,74.4058,74.5212,74.4058,74.4946,35208.0
2019-11-19 11:30:00,83.92,83.96,83.85,83.86,48885.0,74.4946,74.5301,74.4325,74.4413,48885.0
2019-11-19 11:35:00,83.86,83.95,83.81,83.89,43029.0,74.4413,74.5212,74.397,74.468,43029.0
2019-11-19 11:40:00,83.89,83.92,83.86,83.92,37278.0,74.468,74.4946,74.4413,74.4946,37278.0
2019-11-19 11:45:00,83.92,83.95,83.88,83.89,50703.0,74.4946,74.5212,74.4591,74.468,50703.0
2019-11-19 11:50:00,83.89,83.92,83.84,83.87,34798.0,74.468,74.4946,74.4236,74.4502,34798.0
2019-11-19 11:55:00,83.87,83.96,83.84,83.95,41395.0,74.4502,74.5301,74.4236,74.5212,41395.0
2019-11-19 12:00:00,83.95,84.01,83.77,83.8,57726.0,74.5212,74.5745,74.3615,74.3881,57726.0
2019-11-19 12:05:00,83.8,83.85,83.67,83.68,66075.0,74.3881,74.4325,74.2727,74.2816,66075.0
2019-11-19 12:10:00,83.68,83.81,83.68,83.8,27308.0,74.2816,74.397,74.2816,74.3881,27308.0
2019-11-19 12:15:00,83.8,83.82,83.76,83.79,21875.0,74.3881,74.4058,74.3526,74.3792,21875.0
2019-11-19 12:20:00,83.79,83.82,83.76,83.78,25735.0,74.3792,74.4058,74.3526,74.3703,25735.0
2019-11-19 12:25:00,83.78,83.79,83.72,83.73,23369.0,74.3703,74.3792,74.3171,74.3259,23369.0
2019-11-19 12:30:00,83.73,83.74,83.65,83.68,28564.0,74.3259,74.3348,74.2549,74.2816,28564.0
2019-11-19 12:35:00,83.69,83.72,83.68,83.7,22234.0,74.2904,74.3171,74.2816,74.2993,22234.0
2019-11-19 12:40:00,83.7,83.7,83.62,83.63,61206.0,74.2993,74.2993,74.2283,74.2372,61206.0
2019-11-19 12:45:00,83.63,83.75,83.62,83.74,25239.0,74.2372,74.3437,74.2283,74.3348,25239.0
2019-11-19 12:50:00,83.75,83.75,83.71,83.72,23248.0,74.3437,74.3437,74.3082,74.3171,23248.0
2019-11-19 12:55:00,83.72,83.72,83.67,83.69,19956.0,74.3171,74.3171,74.2727,74.2904,19956.0
2019-11-19 13:00:00,83.69,83.69,83.63,83.64,20575.0,74.2904,74.2904,74.2372,74.2461,20575.0
2019-11-19 13:05:00,83.65,83.72,83.65,83.7,43357.0,74.2549,74.3171,74.2549,74.2993,43357.0
2019-11-19 13:10:00,83.69,83.72,83.64,83.64,49031.0,74.2904,74.3171,74.2461,74.2461,49031.0
2019-11-19 13:15:00,83.63,83.7,83.62,83.7,45272.0,74.2372,74.2993,74.2283,74.2993,45272.0
2019-11-19 13:20:00,83.69,83.7,83.58,83.59,52128.0,74.2904,74.2993,74.1928,74.2017,52128.0
2019-11-19 13:25:00,83.59,83.63,83.57,83.62,37707.0,74.2017,74.2372,74.1839,74.2283,37707.0
2019-11-19 13:30:00,83.62,83.67,83.61,83.66,41391.0,74.2283,74.2727,74.2194,74.2638,41391.0
2019-11-19 13:35:00,83.66,83.71,83.63,83.7,39929.0,74.2638,74.3082,74.2372,74.2993,39929.0
2019-11-19 13:40:00,83.71,83.74,83.68,83.73,51296.0,74.3082,74.3348,74.2816,74.3259,51296.0
2019-11-19 13:45:00,83.73,83.78,83.73,83.74,26361.0,74.3259,74.3703,74.3259,74.3348,26361.0
2019-11-19 13:50:00,83.74,83.75,83.69,83.69,44673.0,74.3348,74.3437,74.2904,74.2904,44673.0
2019-11-19 13:55:00,83.7,83.7,83.65,83.7,53426.0,74.2993,74.2993,74.2549,74.2993,53426.0
2019-11-19 14:00:00,83.7,83.85,83.69,83.85,21129.0,74.2993,74.4325,74.2904,74.4325,21129.0
2019-11-19 14:05:00,83.85,83.89,83.82,83.87,23780.0,74.4325,74.468,74.4058,74.4502,23780.0
2019-11-19 14:10:00,83.88,83.89,83.82,83.84,24858.0,74.4591,74.468,74.4058,74.4236,24858.0
2019-11-19 14:15:00,83.84,83.86,83.8,83.81,31662.0,74.4236,74.4413,74.3881,74.397,31662.0
2019-11-19 14:20:00,83.82,83.89,83.8,83.85,32439.0,74.4058,74.468,74.3881,74.4325,32439.0
2019-11-19 14:25:00,83.85,83.86,83.8,83.84,26608.0,74.4325,74.4413,74.3881,74.4236,26608.0
2019-11-19 14:30:00,83.84,83.84,83.78,83.78,24977.0,74.4236,74.4236,74.3703,74.3703,24977.0
2019-11-19 14:35:00,83.79,83.79,83.75,83.77,51133.0,74.3792,74.3792,74.3437,74.3615,51133.0
2019-11-19 14:40:00,83.77,83.85,83.76,83.85,20213.0,74.3615,74.4325,74.3526,74.4325,20213.0
2019-11-19 14:45:00,83.84,83.85,83.8,83.81,17628.0,74.4236,74.4325,74.3881,74.397,17628.0
2019-11-19 14:50:00,83.82,83.82,83.72,83.76,33294.0,74.4058,74.4058,74.3171,74.3526,33294.0
2019-11-19 14:55:00,83.76,83.79,83.73,83.79,38138.0,74.3526,74.3792,74.3259,74.3792,38138.0
2019-11-19 15:00:00,83.78,83.81,83.77,83.8,46111.0,74.3703,74.397,74.3615,74.3881,46111.0
2019-11-19 15:05:00,83.8,83.85,83.79,83.81,51846.0,74.3881,74.4325,74.3792,74.397,51846.0
2019-11-19 15:10:00,83.82,83.85,83.81,83.82,56060.0,74.4058,74.4325,74.397,74.4058,56060.0
2019-11-19 15:15:00,83.83,83.85,83.78,83.83,63903.0,74.4147,74.4325,74.3703,74.4147,63903.0
2019-11-19 15:20:00,83.82,83.89,83.82,83.87,53684.0,74.4058,74.468,74.4058,74.4502,53684.0
2019-11-19 15:25:00,83.87,83.88,83.84,83.84,23710.0,74.4502,74.4591,74.4236,74.4236,23710.0
2019-11-19 15:30:00,83.85,83.91,83.84,83.88,57994.0,74.4325,74.4857,74.4236,74.4591,57994.0
2019-11-19 15:35:00,83.87,83.94,83.87,83.9,52896.0,74.4502,74.5124,74.4502,74.4769,52896.0
2019-11-19 15:40:00,83.9,83.91,83.81,83.82,81667.0,74.4769,74.4857,74.397,74.4058,81667.0
2019-11-19 15:45:00,83.83,83.84,83.71,83.74,100999.0,74.4147,74.4236,74.3082,74.3348,100999.0
2019-11-19 15:50:00,83.74,83.79,83.7,83.75,137185.0,74.3348,74.3792,74.2993,74.3437,137185.0
2019-11-19 15:55:00,83.75,83.75,83.6,83.66,402522.0,74.3437,74.3437,74.2106,74.2638,402522.0
2019-11-20 09:30:00,83.53,83.84,83.43,83.67,173143.0,74.1484,74.4236,74.0596,74.2727,173143.0
2019-11-20 09:35:00,83.68,84.1,83.67,84.06,126330.0,74.2816,74.6544,74.2727,74.6189,126330.0
2019-11-20 09:40:00,84.06,84.13,83.95,83.99,92954.0,74.6189,74.681,74.5212,74.5567,92954.0
2019-11-20 09:45:00,83.99,84.12,83.98,84.01,76644.0,74.5567,74.6721,74.5479,74.5745,76644.0
2019-11-20 09:50:00,84.01,84.2,84.01,84.19,104103.0,74.5745,74.7432,74.5745,74.7343,104103.0
2019-11-20 09:55:00,84.2,84.43,84.19,84.42,86618.0,74.7432,74.9473,74.7343,74.9385,86618.0
2019-11-20 10:00:00,84.42,84.48,84.26,84.43,105339.0,74.9385,74.9917,74.7964,74.9473,105339.0
2019-11-20 10:05:00,84.42,84.49,84.39,84.42,52452.0,74.9385,75.0006,74.9118,74.9385,52452.0
2019-11-20 10:10:00,84.42,84.46,84.27,84.34,54909.0,74.9385,74.974,74.8053,74.8674,54909.0
2019-11-20 10:15:00,84.34,84.38,84.26,84.38,32239.0,74.8674,74.9029,74.7964,74.9029,32239.0
2019-11-20 10:20:00,84.37,84.39,84.33,84.38,42039.0,74.8941,74.9118,74.8586,74.9029,42039.0
2019-11-20 10:25:00,84.38,84.4,84.28,84.32,33490.0,74.9029,74.9207,74.8142,74.8497,33490.0
2019-11-20 10:30:00,84.33,84.34,84.17,84.28,41856.0,74.8586,74.8674,74.7165,74.8142,41856.0
2019-11-20 10:35:00,84.27,84.31,84.22,84.3,54449.0,74.8053,74.8408,74.7609,74.8319,54449.0
2019-11-20 10:40:00,84.31,84.39,84.29,84.37,45544.0,74.8408,74.9118,74.8231,74.8941,45544.0
2019-11-20 10:45:00,84.37,84.42,84.29,84.31,82332.0,74.8941,74.9385,74.8231,74.8408,82332.0
2019-11-20 10:50:00,84.3,84.31,84.12,84.17,24305.0,74.8319,74.8408,74.6721,74.7165,24305.0
2019-11-20 10:55:00,84.17,84.17,84.07,84.08,62180.0,74.7165,74.7165,74.6278,74.6366,62180.0
2019-11-20 11:00:00,84.08,84.09,83.97,84.0,41123.0,74.6366,74.6455,74.539,74.5656,41123.0
2019-11-20 11:05:00,83.99,84.0,83.91,83.92,62160.0,74.5567,74.5656,74.4857,74.4946,62160.0
2019-11-20 11:10:00,83.93,83.98,83.91,83.98,19524.0,74.5035,74.5479,74.4857,74.5479,19524.0
2019-11-20 11:15:00,83.98,84.05,83.95,84.01,34191.0,74.5479,74.61,74.5212,74.5745,34191.0
2019-11-20 11:20:00,84.01,84.07,84.0,84.02,38782.0,74.5745,74.6278,74.5656,74.5834,38782.0
2019-11-20 11:25:00,84.02,84.13,84.01,84.06,38617.0,74.5834,74.681,74.5745,74.6189,38617.0
2019-11-20 11:30:00,84.06,84.07,83.99,84.01,32796.0,74.6189,74.6278,74.5567,74.5745,32796.0
2019-11-20 11:35:00,84.0,84.01,83.92,83.95,25930.0,74.5656,74.5745,74.4946,74.5212,25930.0
2019-11-20 11:40:00,83.94,83.98,83.92,83.94,29655.0,74.5124,74.5479,74.4946,74.5124,29655.0
2019-11-20 11:45:00,83.94,83.95,83.84,83.88,55246.0,74.5124,74.5212,74.4236,74.4591,55246.0
2019-11-20 11:50:00,83.88,83.9,83.85,83.87,19327.0,74.4591,74.4769,74.4325,74.4502,19327.0
2019-11-20 11:55:00,83.88,83.89,83.82,83.85,21094.0,74.4591,74.468,74.4058,74.4325,21094.0
2019-11-20 12:00:00,83.86,83.86,83.73,83.79,39256.0,74.4413,74.4413,74.3259,74.3792,39256.0
2019-11-20 12:05:00,83.79,83.86,83.75,83.86,22286.0,74.3792,74.4413,74.3437,74.4413,22286.0
2019-11-20 12:10:00,83.86,83.88,83.75,83.76,35730.0,74.4413,74.4591,74.3437,74.3526,35730.0
2019-11-20 12:15:00,83.76,83.84,83.74,83.79,26700.0,74.3526,74.4236,74.3348,74.3792,26700.0
2019-11-20 12:20:00,83.79,83.8,83.7,83.71,47905.0,74.3792,74.3881,74.2993,74.3082,47905.0
2019-11-20 12:25:00,83.7,83.73,83.62,83.62,25459.0,74.2993,74.3259,74.2283,74.2283,25459.0
2019-11-20 12:30:00,83.63,83.64,83.59,83.61,27741.0,74.2372,74.2461,74.2017,74.2194,27741.0
2019-11-20 12:35:00,83.62,83.73,83.62,83.69,34153.0,74.2283,74.3259,74.2283,74.2904,34153.0
2019-11-20 12:40:00,83.7,83.72,83.65,83.7,31181.0,74.2993,74.3171,74.2549,74.2993,31181.0
2019-11-20 12:45:00,83.69,83.72,83.68,83.72,43973.0,74.2904,74.3171,74.2816,74.3171,43973.0
2019-11-20 12:50:00,83.72,83.79,83.68,83.77,45769.0,74.3171,74.3792,74.2816,74.3615,45769.0
2019-11-20 12:55:00,83.77,83.77,83.43,83.52,133914.0,74.3615,74.3615,74.0596,74.1395,133914.0
2019-11-20 13:00:00,83.53,83.54,83.43,83.47,30310.0,74.1484,74.1573,74.0596,74.0952,30310.0
2019-11-20 13:05:00,83.45,83.46,83.32,83.36,38423.0,74.0774,74.0863,73.962,73.9975,38423.0
2019-11-20 13:10:00,83.35,83.36,83.25,83.26,46962.0,73.9886,73.9975,73.8999,73.9087,46962.0
2019-11-20 13:15:00,83.27,83.28,83.14,83.17,64870.0,73.9176,73.9265,73.8022,73.8288,64870.0
2019-11-20 13:20:00,83.17,83.27,83.17,83.21,34824.0,73.8288,73.9176,73.8288,73.8644,34824.0
2019-11-20 13:25:00,83.21,83.31,83.17,83.19,44563.0,73.8644,73.9531,73.8288,73.8466,44563.0
2019-11-20 13:30:00,83.21,83.22,83.12,83.15,28101.0,73.8644,73.8732,73.7845,73.8111,28101.0
2019-11-20 13:35:00,83.15,83.17,83.08,83.12,43584.0,73.8111,73.8288,73.749,73.7845,43584.0
2019-11-20 13:40:00,83.12,83.2,83.1,83.14,21388.0,73.7845,73.8555,73.7667,73.8022,21388.0
2019-11-20 13:45:00,83.15,83.17,83.05,83.1,44319.0,73.8111,73.8288,73.7223,73.7667,44319.0
2019-11-20 13:50:00,83.12,83.19,83.07,83.11,50403.0,73.7845,73.8466,73.7401,73.7756,50403.0
2019-11-20 13:55:00,83.12,83.12,83.03,83.08,41537.0,73.7845,73.7845,73.7046,73.749,41537.0
2019-11-20 14:00:00,83.08,83.1,82.98,83.06,69688.0,73.749,73.7667,73.6602,73.7312,69688.0
2019-11-20 14:05:00,83.07,83.21,83.04,83.11,91967.0,73.7401,73.8644,73.7134,73.7756,91967.0
2019-11-20 14:10:00,83.13,83.22,83.08,83.15,34315.0,73.7933,73.8732,73.749,73.8111,34315.0
2019-11-20 14:15:00,83.15,83.24,83.08,83.24,39625.0,73.8111,73.891,73.749,73.891,39625.0
2019-11-20 14:20:00,83.23,83.25,83.16,83.2,30216.0,73.8821,73.8999,73.82,73.8555,30216.0
2019-11-20 14:25:00,83.2,83.31,83.19,83.25,67841.0,73.8555,73.9531,73.8466,73.8999,67841.0
2019-11-20 14:30:00,83.26,83.3,83.21,83.27,35870.0,73.9087,73.9442,73.8644,73.9176,35870.0
2019-11-20 14:35:00,83.27,83.39,83.27,83.31,50085.0,73.9176,74.0241,73.9176,73.9531,50085.0
2019-11-20 14:40:00,83.3,83.4,83.28,83.4,40355.0,73.9442,74.033,73.9265,74.033,40355.0
2019-11-20 14:45:00,83.39,83.41,83.25,83.35,65112.0,74.0241,74.0419,73.8999,73.9886,65112.0
2019-11-20 14:50:00,83.34,83.38,83.34,83.34,35713.0,73.9798,74.0153,73.9798,73.9798,35713.0
2019-11-20 14:55:00,83.34,83.38,83.3,83.35,48095.0,73.9798,74.0153,73.9442,73.9886,48095.0
2019-11-20 15:00:00,83.36,83.41,83.32,83.34,26997.0,73.9975,74.0419,73.962,73.9798,26997.0
2019-11-20 15:05:00,83.34,83.38,83.33,83.38,25149.0,73.9798,74.0153,73.9709,74.0153,25149.0
2019-11-20 15:10:00,83.4,83.45,83.38,83.44,40005.0,74.033,74.0774,74.0153,74.0685,40005.0
2019-11-20 15:15:00,83.44,83.44,83.33,83.33,65761.0,74.0685,74.0685,73.9709,73.9709,65761.0
2019-11-20 15:20:00,83.34,83.36,83.28,83.34,41619.0,73.9798,73.9975,73.9265,73.9798,41619.0
2019-11-20 15:25:00,83.34,83.35,83.29,83.3,34617.0,73.9798,73.9886,73.9354,73.9442,34617.0
2019-11-20 15:30:00,83.3,83.34,83.27,83.33,45513.0,73.9442,73.9798,73.9176,73.9709,45513.0
2019-11-20 15:35:00,83.32,83.35,83.3,83.33,38114.0,73.962,73.9886,73.9442,73.9709,38114.0
2019-11-20 15:40:00,83.33,83.42,83.33,83.41,50607.0,73.9709,74.0508,73.9709,74.0419,50607.0
2019-11-20 15:45:00,83.42,83.52,83.41,83.5,82438.0,74.0508,74.1395,74.0419,74.1218,82438.0
2019-11-20 15:50:00,83.5,83.59,83.39,83.55,132848.0,74.1218,74.2017,74.0241,74.1662,132848.0
2019-11-20 15:55:00,83.56,83.63,83.51,83.6,360967.0,74.175,74.2372,74.1307,74.2106,360967.0
2019-11-21 09:30:00,83.75,84.04,83.38,83.64,203760.0,74.3437,74.6011,74.0153,74.2461,203760.0
2019-11-21 09:35:00,83.59,83.82,83.5,83.71,59922.0,74.2017,74.4058,74.1218,74.3082,59922.0
2019-11-21 09:40:00,83.64,83.74,83.57,83.63,99765.0,74.2461,74.3348,74.1839,74.2372,99765.0
2019-11-21 09:45:00,83.65,83.71,83.41,83.47,102089.0,74.2549,74.3082,74.0419,74.0952,102089.0
2019-11-21 09:50:00,83.47,83.58,83.39,83.45,121294.0,74.0952,74.1928,74.0241,74.0774,121294.0
2019-11-21 09:55:00,83.44,83.54,83.33,83.43,207450.0,74.0685,74.1573,73.9709,74.0596,207450.0
2019-11-21 10:00:00,83.42,83.43,83.26,83.26,60156.0,74.0508,74.0596,73.9087,73.9087,60156.0
2019-11-21 10:05:00,83.26,83.37,83.21,83.25,67520.0,73.9087,74.0064,73.8644,73.8999,67520.0
2019-11-21 10:10:00,83.25,83.31,83.19,83.19,51337.0,73.8999,73.9531,73.8466,73.8466,51337.0
2019-11-21 10:15:00,83.19,83.23,83.0,83.02,104399.0,73.8466,73.8821,73.6779,73.6957,104399.0
2019-11-21 10:20:00,83.02,83.12,82.98,83.06,71345.0,73.6957,73.7845,73.6602,73.7312,71345.0
2019-11-21 10:25:00,83.05,83.14,82.98,83.01,86921.0,73.7223,73.8022,73.6602,73.6868,86921.0
2019-11-21 10:30:00,83.0,83.07,82.8,82.81,98700.0,73.6779,73.7401,73.5004,73.5093,98700.0
2019-11-21 10:35:00,82.81,82.83,82.64,82.65,165922.0,73.5093,73.527,73.3584,73.3672,165922.0
2019-11-21 10:40:00,82.65,82.82,82.62,82.71,75809.0,73.3672,73.5182,73.3406,73.4205,75809.0
2019-11-21 10:45:00,82.72,82.77,82.67,82.67,50523.0,73.4294,73.4738,73.385,73.385,50523.0
2019-11-21 10:50:00,82.68,82.83,82.65,82.78,119598.0,73.3939,73.527,73.3672,73.4826,119598.0
2019-11-21 10:55:00,82.78,82.85,82.71,82.81,53191.0,73.4826,73.5448,73.4205,73.5093,53191.0
2019-11-21 11:00:00,82.81,82.92,82.72,82.88,80792.0,73.5093,73.6069,73.4294,73.5714,80792.0
2019-11-21 11:05:00,82.86,82.94,82.83,82.84,54604.0,73.5537,73.6247,73.527,73.5359,54604.0
2019-11-21 11:10:00,82.84,82.94,82.84,82.9,38321.0,73.5359,73.6247,73.5359,73.5892,38321.0
2019-11-21 11:15:00,82.89,82.95,82.81,82.86,56532.0,73.5803,73.6336,73.5093,73.5537,56532.0
2019-11-21 11:20:00,82.84,82.86,82.75,82.84,66837.0,73.5359,73.5537,73.456,73.5359,66837.0
2019-11-21 11:25:00,82.84,82.88,82.63,82.64,100652.0,73.5359,73.5714,73.3495,73.3584,100652.0
2019-11-21 11:30:00,82.64,82.65,82.51,82.52,109271.0,73.3584,73.3672,73.243,73.2518,109271.0
2019-11-21 11:35:00,82.53,82.54,82.4,82.41,111799.0,73.2607,73.2696,73.1453,73.1542,111799.0
2019-11-21 11:40:00,82.41,82.49,82.39,82.46,75311.0,73.1542,73.2252,73.1365,73.1986,75311.0
2019-11-21 11:45:00,82.45,82.52,82.4,82.41,51095.0,73.1897,73.2518,73.1453,73.1542,51095.0
2019-11-21 11:50:00,82.4,82.41,82.25,82.35,76508.0,73.1453,73.1542,73.0122,73.1009,76508.0
2019-11-21 11:55:00,82.34,82.36,82.28,82.28,51338.0,73.0921,73.1098,73.0388,73.0388,51338.0
2019-11-21 12:00:00,82.29,82.34,82.22,82.23,63659.0,73.0477,73.0921,72.9855,72.9944,63659.0
2019-11-21 12:05:00,82.23,82.3,82.2,82.21,45748.0,72.9944,73.0566,72.9678,72.9767,45748.0
2019-11-21 12:10:00,82.22,82.23,82.11,82.12,69949.0,72.9855,72.9944,72.8879,72.8968,69949.0
2019-11-21 12:15:00,82.12,82.12,81.82,81.83,208824.0,72.8968,72.8968,72.6305,72.6393,208824.0
2019-11-21 12:20:00,81.82,81.88,81.76,81.81,253368.0,72.6305,72.6837,72.5772,72.6216,253368.0
2019-11-21 12:25:00,81.8,81.9,81.79,81.83,145393.0,72.6127,72.7015,72.6038,72.6393,145393.0
2019-11-21 12:30:00,81.84,82.0,81.84,81.97,85200.0,72.6482,72.7903,72.6482,72.7636,85200.0
2019-11-21 12:35:00,81.98,82.14,81.96,82.11,144459.0,72.7725,72.9145,72.7547,72.8879,144459.0
2019-11-21 12:40:00,82.1,82.17,82.08,82.12,95169.0,72.879,72.9412,72.8613,72.8968,95169.0
2019-11-21 12:45:00,82.12,82.17,81.98,82.05,93312.0,72.8968,72.9412,72.7725,72.8346,93312.0
2019-11-21 12:50:00,82.05,82.16,82.04,82.14,75282.0,72.8346,72.9323,72.8258,72.9145,75282.0
2019-11-21 12:55:00,82.15,82.2,82.07,82.17,68529.0,72.9234,72.9678,72.8524,72.9412,68529.0
2019-11-21 13:00:00,82.17,82.23,82.12,82.15,83203.0,72.9412,72.9944,72.8968,72.9234,83203.0
2019-11-21 13:05:00,82.15,82.28,82.15,82.24,55737.0,72.9234,73.0388,72.9234,73.0033,55737.0
2019-11-21 13:10:00,82.25,82.36,82.23,82.29,54579.0,73.0122,73.1098,72.9944,73.0477,54579.0
2019-11-21 13:15:00,82.29,82.33,82.25,82.26,35049.0,73.0477,73.0832,73.0122,73.0211,35049.0
2019-11-21 13:20:00,82.26,82.32,82.24,82.28,35375.0,73.0211,73.0743,73.0033,73.0388,35375.0
2019-11-21 13:25:00,82.29,82.33,82.23,82.3,39009.0,73.0477,73.0832,72.9944,73.0566,39009.0
2019-11-21 13:30:00,82.3,82.36,82.3,82.31,30655.0,73.0566,73.1098,73.0566,73.0654,30655.0
2019-11-21 13:35:00,82.3,82.32,82.26,82.29,43987.0,73.0566,73.0743,73.0211,73.0477,43987.0
2019-11-21 13:40:00,82.29,82.3,82.15,82.2,40553.0,73.0477,73.0566,72.9234,72.9678,40553.0
2019-11-21 13:45:00,82.19,82.29,82.19,82.29,32166.0,72.9589,73.0477,72.9589,73.0477,32166.0
2019-11-21 13:50:00,82.29,82.32,82.26,82.3,47756.0,73.0477,73.0743,73.0211,73.0566,47756.0
2019-11-21 13:55:00,82.29,82.31,82.26,82.31,33206.0,73.0477,73.0654,73.0211,73.0654,33206.0
2019-11-21 14:00:00,82.32,82.33,82.21,82.22,37963.0,73.0743,73.0832,72.9767,72.9855,37963.0
2019-11-21 14:05:00,82.24,82.38,82.22,82.38,44937.0,73.0033,73.1276,72.9855,73.1276,44937.0
2019-11-21 14:10:00,82.38,82.42,82.35,82.36,31551.0,73.1276,73.1631,73.1009,73.1098,31551.0
2019-11-21 14:15:00,82.36,82.37,82.35,82.36,20589.0,73.1098,73.1187,73.1009,73.1098,20589.0
2019-11-21 14:20:00,82.35,82.47,82.35,82.45,44979.0,73.1009,73.2075,73.1009,73.1897,44979.0
2019-11-21 14:25:00,82.45,82.47,82.38,82.41,36672.0,73.1897,73.2075,73.1276,73.1542,36672.0
2019-11-21 14:30:00,82.42,82.53,82.41,82.49,37296.0,73.1631,73.2607,73.1542,73.2252,37296.0
2019-11-21 14:35:00,82.49,82.56,82.47,82.54,35437.0,73.2252,73.2874,73.2075,73.2696,35437.0
2019-11-21 14:40:00,82.54,82.55,82.49,82.5,31925.0,73.2696,73.2785,73.2252,73.2341,31925.0
2019-11-21 14:45:00,82.49,82.49,82.44,82.45,28820.0,73.2252,73.2252,73.1808,73.1897,28820.0
2019-11-21 14:50:00,82.45,82.45,82.39,82.4,75339.0,73.1897,73.1897,73.1365,73.1453,75339.0
2019-11-21 14:55:00,82.4,82.48,82.39,82.4,50056.0,73.1453,73.2163,73.1365,73.1453,50056.0
2019-11-21 15:00:00,82.39,82.48,82.38,82.47,48351.0,73.1365,73.2163,73.1276,73.2075,48351.0
2019-11-21 15:05:00,82.47,82.5,82.43,82.5,40706.0,73.2075,73.2341,73.172,73.2341,40706.0
2019-11-21 15:10:00,82.5,82.52,82.43,82.47,35793.0,73.2341,73.2518,73.172,73.2075,35793.0
2019-11-21 15:15:00,82.47,82.5,82.41,82.42,32320.0,73.2075,73.2341,73.1542,73.1631,32320.0
2019-11-21 15:20:00,82.42,82.5,82.41,82.5,34537.0,73.1631,73.2341,73.1542,73.2341,34537.0
2019-11-21 15:25:00,82.5,82.5,82.41,82.45,39955.0,73.2341,73.2341,73.1542,73.1897,39955.0
2019-11-21 15:30:00,82.45,82.47,82.38,82.39,57478.0,73.1897,73.2075,73.1276,73.1365,57478.0
2019-11-21 15:35:00,82.4,82.42,82.35,82.38,54566.0,73.1453,73.1631,73.1009,73.1276,54566.0
2019-11-21 15:40:00,82.38,82.39,82.33,82.35,63422.0,73.1276,73.1365,73.0832,73.1009,63422.0
2019-11-21 15:45:00,82.36,82.37,82.33,82.35,94884.0,73.1098,73.1187,73.0832,73.1009,94884.0
2019-11-21 15:50:00,82.34,82.36,82.28,82.3,153077.0,73.0921,73.1098,73.0388,73.0566,153077.0
2019-11-21 15:55:00,82.35,82.35,82.26,82.28,384967.0,73.1009,73.1009,73.0211,73.0388,384967.0
2019-11-22 09:30:00,82.69,83.3,82.66,83.14,377488.0,73.4028,73.9442,73.3761,73.8022,377488.0
2019-11-22 09:35:00,83.18,83.2,83.0,83.05,81761.0,73.8377,73.8555,73.6779,73.7223,81761.0
2019-11-22 09:40:00,83.05,83.14,82.98,83.01,71337.0,73.7223,73.8022,73.6602,73.6868,71337.0
2019-11-22 09:45:00,83.02,83.08,82.89,83.08,73414.0,73.6957,73.749,73.5803,73.749,73414.0
2019-11-22 09:50:00,83.08,83.13,82.93,82.93,85169.0,73.749,73.7933,73.6158,73.6158,85169.0
2019-11-22 09:55:00,82.94,83.09,82.86,83.05,130213.0,73.6247,73.7578,73.5537,73.7223,130213.0
2019-11-22 10:00:00,83.05,83.27,83.04,83.27,117504.0,73.7223,73.9176,73.7134,73.9176,117504.0
2019-11-22 10:05:00,83.27,83.34,83.18,83.23,66949.0,73.9176,73.9798,73.8377,73.8821,66949.0
2019-11-22 10:10:00,83.22,83.29,83.13,83.2,84745.0,73.8732,73.9354,73.7933,73.8555,84745.0
2019-11-22 10:15:00,83.21,83.34,83.19,83.25,81520.0,73.8644,73.9798,73.8466,73.8999,81520.0
2019-11-22 10:20:00,83.26,83.38,83.24,83.34,41913.0,73.9087,74.0153,73.891,73.9798,41913.0
2019-11-22 10:25:00,83.33,83.39,83.16,83.19,111439.0,73.9709,74.0241,73.82,73.8466,111439.0
2019-11-22 10:30:00,83.19,83.2,83.02,83.06,47994.0,73.8466,73.8555,73.6957,73.7312,47994.0
2019-11-22 10:35:00,83.06,83.13,83.02,83.13,47801.0,73.7312,73.7933,73.6957,73.7933,47801.0
2019-11-22 10:40:00,83.13,83.14,83.03,83.08,28411.0,73.7933,73.8022,73.7046,73.749,28411.0
2019-11-22 10:45:00,83.07,83.15,83.06,83.14,92930.0,73.7401,73.8111,73.7312,73.8022,92930.0
2019-11-22 10:50:00,83.14,83.22,83.1,83.2,78816.0,73.8022,73.8732,73.7667,73.8555,78816.0
2019-11-22 10:55:00,83.2,83.33,83.18,83.3,44829.0,73.8555,73.9709,73.8377,73.9442,44829.0
2019-11-22 11:00:00,83.3,83.35,83.21,83.27,49007.0,73.9442,73.9886,73.8644,73.9176,49007.0
2019-11-22 11:05:00,83.27,83.27,83.16,83.19,32816.0,73.9176,73.9176,73.82,73.8466,32816.0
2019-11-22 11:10:00,83.2,83.29,83.19,83.29,28952.0,73.8555,73.9354,73.8466,73.9354,28952.0
2019-11-22 11:15:00,83.3,83.3,83.11,83.14,45657.0,73.9442,73.9442,73.7756,73.8022,45657.0
2019-11-22 11:20:00,83.14,83.17,83.11,83.17,28934.0,73.8022,73.8288,73.7756,73.8288,28934.0
2019-11-22 11:25:00,83.16,83.25,83.15,83.25,31389.0,73.82,73.8999,73.8111,73.8999,31389.0
2019-11-22 11:30:00,83.25,83.27,83.19,83.19,30850.0,73.8999,73.9176,73.8466,73.8466,30850.0
2019-11-22 11:35:00,83.19,83.24,83.16,83.17,45877.0,73.8466,73.891,73.82,73.8288,45877.0
2019-11-22 11:40:00,83.17,83.22,83.13,83.2,26479.0,73.8288,73.8732,73.7933,73.8555,26479.0
2019-11-22 11:45:00,83.19,83.23,83.14,83.14,56292.0,73.8466,73.8821,73.8022,73.8022,56292.0
2019-11-22 11:50:00,83.13,83.21,83.12,83.19,59743.0,73.7933,73.8644,73.7845,73.8466,59743.0
2019-11-22 11:55:00,83.18,83.21,83.12,83.14,17662.0,73.8377,73.8644,73.7845,73.8022,17662.0
2019-11-22 12:00:00,83.13,83.14,83.07,83.11,23013.0,73.7933,73.8022,73.7401,73.7756,23013.0
2019-11-22 12:05:00,83.1,83.12,83.05,83.07,33289.0,73.7667,73.7845,73.7223,73.7401,33289.0
2019-11-22 12:10:00,83.06,83.1,83.02,83.06,34156.0,73.7312,73.7667,73.6957,73.7312,34156.0
2019-11-22 12:15:00,83.05,83.09,83.01,83.07,29533.0,73.7223,73.7578,73.6868,73.7401,29533.0
2019-11-22 12:20:00,83.07,83.12,83.07,83.09,23219.0,73.7401,73.7845,73.7401,73.7578,23219.0
2019-11-22 12:25:00,83.09,83.09,82.97,83.01,32938.0,73.7578,73.7578,73.6513,73.6868,32938.0
2019-11-22 12:30:00,83.0,83.04,82.99,83.0,24036.0,73.6779,73.7134,73.6691,73.6779,24036.0
2019-11-22 12:35:00,83.01,83.07,82.99,83.05,29905.0,73.6868,73.7401,73.6691,73.7223,29905.0
2019-11-22 12:40:00,83.04,83.05,83.0,83.02,14020.0,73.7134,73.7223,73.6779,73.6957,14020.0
2019-11-22 12:45:00,83.01,83.18,82.99,83.1,43764.0,73.6868,73.8377,73.6691,73.7667,43764.0
2019-11-22 12:50:00,83.09,83.11,83.04,83.11,22494.0,73.7578,73.7756,73.7134,73.7756,22494.0
2019-11-22 12:55:00,83.11,83.11,83.04,83.06,20726.0,73.7756,73.7756,73.7134,73.7312,20726.0
2019-11-22 13:00:00,83.06,83.1,83.05,83.07,13478.0,73.7312,73.7667,73.7223,73.7401,13478.0
2019-11-22 13:05:00,83.06,83.09,83.05,83.09,110926.0,73.7312,73.7578,73.7223,73.7578,110926.0
2019-11-22 13:10:00,83.09,83.12,83.01,83.01,112685.0,73.7578,73.7845,73.6868,73.6868,112685.0
2019-11-22 13:15:00,83.02,83.05,82.99,83.05,18714.0,73.6957,73.7223,73.6691,73.7223,18714.0
2019-11-22 13:20:00,83.04,83.05,83.0,83.01,29044.0,73.7134,73.7223,73.6779,73.6868,29044.0
2019-11-22 13:25:00,83.01,83.04,82.99,83.03,25244.0,73.6868,73.7134,73.6691,73.7046,25244.0
2019-11-22 13:30:00,83.03,83.05,83.01,83.03,14357.0,73.7046,73.7223,73.6868,73.7046,14357.0
2019-11-22 13:35:00,83.03,83.04,82.99,83.0,13602.0,73.7046,73.7134,73.6691,73.6779,13602.0
2019-11-22 13:40:00,83.0,83.02,82.99,83.02,20971.0,73.6779,73.6957,73.6691,73.6957,20971.0
2019-11-22 13:45:00,83.02,83.06,83.0,83.0,26275.0,73.6957,73.7312,73.6779,73.6779,26275.0
2019-11-22 13:50:00,82.99,83.01,82.95,82.97,28789.0,73.6691,73.6868,73.6336,73.6513,28789.0
2019-11-22 13:55:00,82.97,83.0,82.94,83.0,17136.0,73.6513,73.6779,73.6247,73.6779,17136.0
2019-11-22 14:00:00,83.0,83.01,82.95,83.01,20964.0,73.6779,73.6868,73.6336,73.6868,20964.0
2019-11-22 14:05:00,83.01,83.04,83.0,83.01,13739.0,73.6868,73.7134,73.6779,73.6868,13739.0
2019-11-22 14:10:00,83.01,83.04,82.99,83.02,19462.0,73.6868,73.7134,73.6691,73.6957,19462.0
2019-11-22 14:15:00,83.01,83.07,83.0,83.05,45657.0,73.6868,73.7401,73.6779,73.7223,45657.0
2019-11-22 14:20:00,83.05,83.12,83.03,83.05,161335.0,73.7223,73.7845,73.7046,73.7223,161335.0
2019-11-22 14:25:00,83.05,83.05,82.98,83.0,47316.0,73.7223,73.7223,73.6602,73.6779,47316.0
2019-11-22 14:30:00,83.02,83.06,83.0,83.04,25978.0,73.6957,73.7312,73.6779,73.7134,25978.0
2019-11-22 14:35:00,83.05,83.05,82.94,82.97,31459.0,73.7223,73.7223,73.6247,73.6513,31459.0
2019-11-22 14:40:00,82.96,82.99,82.91,82.98,26216.0,73.6424,73.6691,73.598,73.6602,26216.0
2019-11-22 14:45:00,83.0,83.04,82.98,83.02,27542.0,73.6779,73.7134,73.6602,73.6957,27542.0
2019-11-22 14:50:00,83.01,83.04,82.99,83.01,29703.0,73.6868,73.7134,73.6691,73.6868,29703.0
2019-11-22 14:55:00,83.01,83.05,83.01,83.05,18203.0,73.6868,73.7223,73.6868,73.7223,18203.0
2019-11-22 15:00:00,83.05,83.08,83.02,83.05,31621.0,73.7223,73.749,73.6957,73.7223,31621.0
2019-11-22 15:05:00,83.04,83.06,83.03,83.04,35233.0,73.7134,73.7312,73.7046,73.7134,35233.0
2019-11-22 15:10:00,83.03,83.04,83.0,83.01,13835.0,73.7046,73.7134,73.6779,73.6868,13835.0
2019-11-22 15:15:00,83.0,83.04,82.99,83.01,35545.0,73.6779,73.7134,73.6691,73.6868,35545.0
2019-11-22 15:20:00,83.01,83.05,83.0,83.03,35430.0,73.6868,73.7223,73.6779,73.7046,35430.0
2019-11-22 15:25:00,83.04,83.09,83.03,83.09,28561.0,73.7134,73.7578,73.7046,73.7578,28561.0
2019-11-22 15:30:00,83.08,83.08,83.03,83.05,32905.0,73.749,73.749,73.7046,73.7223,32905.0
2019-11-22 15:35:00,83.06,83.06,83.0,83.0,41187.0,73.7312,73.7312,73.6779,73.6779,41187.0
2019-11-22 15:40:00,83.01,83.06,82.98,83.05,42501.0,73.6868,73.7312,73.6602,73.7223,42501.0
2019-11-22 15:45:00,83.04,83.06,83.01,83.03,51929.0,73.7134,73.7312,73.6868,73.7046,51929.0
2019-11-22 15:50:00,83.02,83.16,82.97,83.16,168096.0,73.6957,73.82,73.6513,73.82,168096.0
2019-11-22 15:55:00,83.16,83.16,82.95,83.0,506995.0,73.82,73.82,73.6336,73.6779,506995.0
2019-11-25 09:30:00,83.18,83.63,82.93,83.63,219690.0,73.8377,74.2372,73.6158,74.2372,219690.0
2019-11-25 09:35:00,83.62,83.78,83.46,83.57,114708.0,74.2283,74.3703,74.0863,74.1839,114708.0
2019-11-25 09:40:00,83.58,83.82,83.58,83.81,84247.0,74.1928,74.4058,74.1928,74.397,84247.0
2019-11-25 09:45:00,83.82,83.95,83.77,83.94,75027.0,74.4058,74.5212,74.3615,74.5124,75027.0
2019-11-25 09:50:00,83.95,84.0,83.89,83.94,100248.0,74.5212,74.5656,74.468,74.5124,100248.0
2019-11-25 09:55:00,83.93,84.0,83.8,83.87,114820.0,74.5035,74.5656,74.3881,74.4502,114820.0
2019-11-25 10:00:00,83.88,83.91,83.63,83.63,102555.0,74.4591,74.4857,74.2372,74.2372,102555.0
2019-11-25 10:05:00,83.63,83.68,83.55,83.57,64312.0,74.2372,74.2816,74.1662,74.1839,64312.0
2019-11-25 10:10:00,83.58,83.6,83.44,83.49,62659.0,74.1928,74.2106,74.0685,74.1129,62659.0
2019-11-25 10:15:00,83.49,83.5,83.35,83.35,55615.0,74.1129,74.1218,73.9886,73.9886,55615.0
2019-11-25 10:20:00,83.35,83.39,83.26,83.29,50239.0,73.9886,74.0241,73.9087,73.9354,50239.0
2019-11-25 10:25:00,83.29,83.44,83.26,83.4,101473.0,73.9354,74.0685,73.9087,74.033,101473.0
2019-11-25 10:30:00,83.4,83.61,83.4,83.59,58041.0,74.033,74.2194,74.033,74.2017,58041.0
2019-11-25 10:35:00,83.59,83.65,83.56,83.62,57848.0,74.2017,74.2549,74.175,74.2283,57848.0
2019-11-25 10:40:00,83.62,83.63,83.49,83.52,37247.0,74.2283,74.2372,74.1129,74.1395,37247.0
2019-11-25 10:45:00,83.52,83.58,83.51,83.54,40142.0,74.1395,74.1928,74.1307,74.1573,40142.0
2019-11-25 10:50:00,83.54,83.55,83.4,83.4,42778.0,74.1573,74.1662,74.033,74.033,42778.0
2019-11-25 10:55:00,83.41,83.5,83.39,83.47,35029.0,74.0419,74.1218,74.0241,74.0952,35029.0
2019-11-25 11:00:00,83.47,83.56,83.47,83.5,33913.0,74.0952,74.175,74.0952,74.1218,33913.0
2019-11-25 11:05:00,83.5,83.51,83.37,83.38,44900.0,74.1218,74.1307,74.0064,74.0153,44900.0
2019-11-25 11:10:00,83.38,83.45,83.34,83.41,30887.0,74.0153,74.0774,73.9798,74.0419,30887.0
2019-11-25 11:15:00,83.39,83.42,83.32,83.39,27350.0,74.0241,74.0508,73.962,74.0241,27350.0
2019-11-25 11:20:00,83.39,83.48,83.37,83.44,27479.0,74.0241,74.104,74.0064,74.0685,27479.0
2019-11-25 11:25:00,83.44,83.47,83.42,83.42,29533.0,74.0685,74.0952,74.0508,74.0508,29533.0
2019-11-25 11:30:00,83.43,83.56,83.42,83.54,49842.0,74.0596,74.175,74.0508,74.1573,49842.0
2019-11-25 11:35:00,83.54,83.55,83.44,83.45,23462.0,74.1573,74.1662,74.0685,74.0774,23462.0
2019-11-25 11:40:00,83.45,83.47,83.43,83.47,24671.0,74.0774,74.0952,74.0596,74.0952,24671.0
2019-11-25 11:45:00,83.47,83.51,83.45,83.51,24791.0,74.0952,74.1307,74.0774,74.1307,24791.0
2019-11-25 11:50:00,83.5,83.51,83.43,83.45,23866.0,74.1218,74.1307,74.0596,74.0774,23866.0
2019-11-25 11:55:00,83.45,83.46,83.41,83.44,31275.0,74.0774,74.0863,74.0419,74.0685,31275.0
2019-11-25 12:00:00,83.44,83.52,83.41,83.51,28833.0,74.0685,74.1395,74.0419,74.1307,28833.0
2019-11-25 12:05:00,83.51,83.52,83.47,83.5,32424.0,74.1307,74.1395,74.0952,74.1218,32424.0
2019-11-25 12:10:00,83.5,83.53,83.46,83.53,28054.0,74.1218,74.1484,74.0863,74.1484,28054.0
2019-11-25 12:15:00,83.52,83.54,83.47,83.48,20888.0,74.1395,74.1573,74.0952,74.104,20888.0
2019-11-25 12:20:00,83.47,83.52,83.46,83.51,32416.0,74.0952,74.1395,74.0863,74.1307,32416.0
2019-11-25 12:25:00,83.51,83.54,83.46,83.51,33341.0,74.1307,74.1573,74.0863,74.1307,33341.0
2019-11-25 12:30:00,83.52,83.52,83.49,83.49,17992.0,74.1395,74.1395,74.1129,74.1129,17992.0
2019-11-25 12:35:00,83.5,83.5,83.42,83.45,24875.0,74.1218,74.1218,74.0508,74.0774,24875.0
2019-11-25 12:40:00,83.45,83.47,83.41,83.46,26366.0,74.0774,74.0952,74.0419,74.0863,26366.0
2019-11-25 12:45:00,83.46,83.49,83.44,83.47,15449.0,74.0863,74.1129,74.0685,74.0952,15449.0
2019-11-25 12:50:00,83.46,83.48,83.43,83.45,29960.0,74.0863,74.104,74.0596,74.0774,29960.0
2019-11-25 12:55:00,83.45,83.49,83.44,83.48,23637.0,74.0774,74.1129,74.0685,74.104,23637.0
2019-11-25 13:00:00,83.49,83.55,83.48,83.53,35841.0,74.1129,74.1662,74.104,74.1484,35841.0
2019-11-25 13:05:00,83.52,83.53,83.5,83.52,13401.0,74.1395,74.1484,74.1218,74.1395,13401.0
2019-11-25 13:10:00,83.52,83.56,83.51,83.51,24351.0,74.1395,74.175,74.1307,74.1307,24351.0
2019-11-25 13:15:00,83.52,83.53,83.5,83.52,19321.0,74.1395,74.1484,74.1218,74.1395,19321.0
2019-11-25 13:20:00,83.52,83.54,83.51,83.53,24885.0,74.1395,74.1573,74.1307,74.1484,24885.0
2019-11-25 13:25:00,83.54,83.63,83.53,83.61,25425.0,74.1573,74.2372,74.1484,74.2194,25425.0
2019-11-25 13:30:00,83.62,83.65,83.6,83.6,22708.0,74.2283,74.2549,74.2106,74.2106,22708.0
2019-11-25 13:35:00,83.61,83.64,83.59,83.64,22403.0,74.2194,74.2461,74.2017,74.2461,22403.0
2019-11-25 13:40:00,83.63,83.68,83.62,83.63,27080.0,74.2372,74.2816,74.2283,74.2372,27080.0
2019-11-25 13:45:00,83.63,83.68,83.62,83.67,23605.0,74.2372,74.2816,74.2283,74.2727,23605.0
2019-11-25 13:50:00,83.67,83.67,83.58,83.58,25552.0,74.2727,74.2727,74.1928,74.1928,25552.0
2019-11-25 13:55:00,83.58,83.6,83.51,83.59,34389.0,74.1928,74.2106,74.1307,74.2017,34389.0
2019-11-25 14:00:00,83.59,83.64,83.56,83.62,29370.0,74.2017,74.2461,74.175,74.2283,29370.0
2019-11-25 14:05:00,83.62,83.65,83.6,83.65,75456.0,74.2283,74.2549,74.2106,74.2549,75456.0
2019-11-25 14:10:00,83.65,83.66,83.59,83.64,81649.0,74.2549,74.2638,74.2017,74.2461,81649.0
2019-11-25 14:15:00,83.64,83.67,83.6,83.66,72000.0,74.2461,74.2727,74.2106,74.2638,72000.0
2019-11-25 14:20:00,83.66,83.69,83.62,83.65,25177.0,74.2638,74.2904,74.2283,74.2549,25177.0
2019-11-25 14:25:00,83.65,83.68,83.62,83.66,30606.0,74.2549,74.2816,74.2283,74.2638,30606.0
2019-11-25 14:30:00,83.66,83.68,83.62,83.62,23024.0,74.2638,74.2816,74.2283,74.2283,23024.0
2019-11-25 14:35:00,83.62,83.62,83.57,83.57,30033.0,74.2283,74.2283,74.1839,74.1839,30033.0
2019-11-25 14:40:00,83.58,83.6,83.56,83.57,23802.0,74.1928,74.2106,74.175,74.1839,23802.0
2019-11-25 14:45:00,83.58,83.59,83.55,83.58,33500.0,74.1928,74.2017,74.1662,74.1928,33500.0
2019-11-25 14:50:00,83.57,83.62,83.55,83.62,31313.0,74.1839,74.2283,74.1662,74.2283,31313.0
2019-11-25 14:55:00,83.62,83.68,83.6,83.67,32891.0,74.2283,74.2816,74.2106,74.2727,32891.0
2019-11-25 15:00:00,83.68,83.7,83.66,83.7,25179.0,74.2816,74.2993,74.2638,74.2993,25179.0
2019-11-25 15:05:00,83.69,83.76,83.68,83.73,38004.0,74.2904,74.3526,74.2816,74.3259,38004.0
2019-11-25 15:10:00,83.73,83.78,83.7,83.77,39143.0,74.3259,74.3703,74.2993,74.3615,39143.0
2019-11-25 15:15:00,83.77,83.86,83.75,83.84,43270.0,74.3615,74.4413,74.3437,74.4236,43270.0
2019-11-25 15:20:00,83.84,83.85,83.81,83.83,41714.0,74.4236,74.4325,74.397,74.4147,41714.0
2019-11-25 15:25:00,83.83,83.85,83.75,83.8,59864.0,74.4147,74.4325,74.3437,74.3881,59864.0
2019-11-25 15:30:00,83.8,83.8,83.64,83.66,76193.0,74.3881,74.3881,74.2461,74.2638,76193.0
2019-11-25 15:35:00,83.66,83.7,83.64,83.67,58138.0,74.2638,74.2993,74.2461,74.2727,58138.0
2019-11-25 15:40:00,83.67,83.7,83.64,83.67,51503.0,74.2727,74.2993,74.2461,74.2727,51503.0
2019-11-25 15:45:00,83.67,83.74,83.64,83.68,85996.0,74.2727,74.3348,74.2461,74.2816,85996.0
2019-11-25 15:50:00,83.67,83.82,83.64,83.81,98250.0,74.2727,74.4058,74.2461,74.397,98250.0
2019-11-25 15:55:00,83.8,83.82,83.74,83.76,257484.0,74.3881,74.4058,74.3348,74.3526,257484.0
2019-11-26 09:30:00,84.13,84.45,84.0,84.17,307842.0,74.681,74.9651,74.5656,74.7165,307842.0
2019-11-26 09:35:00,84.14,84.52,84.03,84.46,129333.0,74.6899,75.0272,74.5923,74.974,129333.0
2019-11-26 09:40:00,84.47,84.61,84.35,84.35,108060.0,74.9828,75.1071,74.8763,74.8763,108060.0
2019-11-26 09:45:00,84.35,84.36,84.13,84.24,70098.0,74.8763,74.8852,74.681,74.7787,70098.0
2019-11-26 09:50:00,84.24,84.24,84.04,84.16,53536.0,74.7787,74.7787,74.6011,74.7077,53536.0
2019-11-26 09:55:00,84.17,84.27,84.11,84.13,49539.0,74.7165,74.8053,74.6633,74.681,49539.0
2019-11-26 10:00:00,84.13,84.18,84.08,84.15,44051.0,74.681,74.7254,74.6366,74.6988,44051.0
2019-11-26 10:05:00,84.14,84.28,84.12,84.21,49464.0,74.6899,74.8142,74.6721,74.752,49464.0
2019-11-26 10:10:00,84.21,84.32,84.2,84.26,73650.0,74.752,74.8497,74.7432,74.7964,73650.0
2019-11-26 10:15:00,84.26,84.33,84.25,84.31,44423.0,74.7964,74.8586,74.7875,74.8408,44423.0
2019-11-26 10:20:00,84.31,84.44,84.29,84.38,57318.0,74.8408,74.9562,74.8231,74.9029,57318.0
2019-11-26 10:25:00,84.38,84.47,84.37,84.44,33514.0,74.9029,74.9828,74.8941,74.9562,33514.0
2019-11-26 10:30:00,84.45,84.46,84.3,84.33,49146.0,74.9651,74.974,74.8319,74.8586,49146.0
2019-11-26 10:35:00,84.33,84.37,84.28,84.36,42640.0,74.8586,74.8941,74.8142,74.8852,42640.0
2019-11-26 10:40:00,84.37,84.41,84.26,84.26,39283.0,74.8941,74.9296,74.7964,74.7964,39283.0
2019-11-26 10:45:00,84.27,84.35,84.23,84.32,41167.0,74.8053,74.8763,74.7698,74.8497,41167.0
2019-11-26 10:50:00,84.32,84.35,84.29,84.35,28282.0,74.8497,74.8763,74.8231,74.8763,28282.0
2019-11-26 10:55:00,84.35,84.42,84.31,84.41,43239.0,74.8763,74.9385,74.8408,74.9296,43239.0
2019-11-26 11:00:00,84.41,84.42,84.33,84.42,56468.0,74.9296,74.9385,74.8586,74.9385,56468.0
2019-11-26 11:05:00,84.42,84.42,84.3,84.35,43014.0,74.9385,74.9385,74.8319,74.8763,43014.0
2019-11-26 11:10:00,84.34,84.39,84.31,84.39,26358.0,74.8674,74.9118,74.8408,74.9118,26358.0
2019-11-26 11:15:00,84.39,84.39,84.3,84.31,31836.0,74.9118,74.9118,74.8319,74.8408,31836.0
2019-11-26 11:20:00,84.3,84.4,84.27,84.38,34829.0,74.8319,74.9207,74.8053,74.9029,34829.0
2019-11-26 11:25:00,84.38,84.43,84.37,84.42,40002.0,74.9029,74.9473,74.8941,74.9385,40002.0
2019-11-26 11:30:00,84.42,84.43,84.34,84.35,32904.0,74.9385,74.9473,74.8674,74.8763,32904.0
2019-11-26 11:35:00,84.36,84.41,84.29,84.37,60781.0,74.8852,74.9296,74.8231,74.8941,60781.0
2019-11-26 11:40:00,84.37,84.41,84.33,84.35,24325.0,74.8941,74.9296,74.8586,74.8763,24325.0
2019-11-26 11:45:00,84.36,84.48,84.35,84.44,60342.0,74.8852,74.9917,74.8763,74.9562,60342.0
2019-11-26 11:50:00,84.44,84.58,84.43,84.56,150033.0,74.9562,75.0805,74.9473,75.0627,150033.0
2019-11-26 11:55:00,84.57,84.57,84.44,84.48,36198.0,75.0716,75.0716,74.9562,74.9917,36198.0
2019-11-26 12:00:00,84.48,84.53,84.42,84.53,37589.0,74.9917,75.0361,74.9385,75.0361,37589.0
2019-11-26 12:05:00,84.54,84.57,84.48,84.51,34221.0,75.045,75.0716,74.9917,75.0183,34221.0
2019-11-26 12:10:00,84.51,84.54,84.47,84.54,34319.0,75.0183,75.045,74.9828,75.045,34319.0
2019-11-26 12:15:00,84.55,84.56,84.5,84.53,20253.0,75.0539,75.0627,75.0095,75.0361,20253.0
2019-11-26 12:20:00,84.52,84.63,84.52,84.58,55238.0,75.0272,75.1249,75.0272,75.0805,55238.0
2019-11-26 12:25:00,84.58,84.58,84.47,84.5,35811.0,75.0805,75.0805,74.9828,75.0095,35811.0
2019-11-26 12:30:00,84.51,84.51,84.37,84.42,53890.0,75.0183,75.0183,74.8941,74.9385,53890.0
2019-11-26 12:35:00,84.41,84.47,84.4,84.44,18053.0,74.9296,74.9828,74.9207,74.9562,18053.0
2019-11-26 12:40:00,84.41,84.42,84.36,84.38,21289.0,74.9296,74.9385,74.8852,74.9029,21289.0
2019-11-26 12:45:00,84.39,84.45,84.38,84.42,25723.0,74.9118,74.9651,74.9029,74.9385,25723.0
2019-11-26 12:50:00,84.43,84.46,84.41,84.43,20105.0,74.9473,74.974,74.9296,74.9473,20105.0
2019-11-26 12:55:00,84.44,84.46,84.42,84.44,18952.0,74.9562,74.974,74.9385,74.9562,18952.0
2019-11-26 13:00:00,84.45,84.48,84.39,84.4,30720.0,74.9651,74.9917,74.9118,74.9207,30720.0
2019-11-26 13:05:00,84.39,84.48,84.39,84.46,16711.0,74.9118,74.9917,74.9118,74.974,16711.0
2019-11-26 13:10:00,84.45,84.46,84.4,84.41,17882.0,74.9651,74.974,74.9207,74.9296,17882.0
2019-11-26 13:15:00,84.4,84.43,84.38,84.42,23384.0,74.9207,74.9473,74.9029,74.9385,23384.0
2019-11-26 13:20:00,84.41,84.45,84.4,84.43,20618.0,74.9296,74.9651,74.9207,74.9473,20618.0
2019-11-26 13:25:00,84.43,84.51,84.41,84.51,29144.0,74.9473,75.0183,74.9296,75.0183,29144.0
2019-11-26 13:30:00,84.51,84.51,84.42,84.42,25272.0,75.0183,75.0183,74.9385,74.9385,25272.0
2019-11-26 13:35:00,84.43,84.47,84.42,84.44,20227.0,74.9473,74.9828,74.9385,74.9562,20227.0
2019-11-26 13:40:00,84.43,84.43,84.34,84.4,33003.0,74.9473,74.9473,74.8674,74.9207,33003.0
2019-11-26 13:45:00,84.41,84.43,84.37,84.37,21341.0,74.9296,74.9473,74.8941,74.8941,21341.0
2019-11-26 13:50:00,84.38,84.46,84.37,84.44,30694.0,74.9029,74.974,74.8941,74.9562,30694.0
2019-11-26 13:55:00,84.43,84.44,84.36,84.4,33825.0,74.9473,74.9562,74.8852,74.9207,33825.0
2019-11-26 14:00:00,84.4,84.51,84.39,84.45,29607.0,74.9207,75.0183,74.9118,74.9651,29607.0
2019-11-26 14:05:00,84.46,84.5,84.45,84.5,30541.0,74.974,75.0095,74.9651,75.0095,30541.0
2019-11-26 14:10:00,84.51,84.55,84.48,84.53,55792.0,75.0183,75.0539,74.9917,75.0361,55792.0
2019-11-26 14:15:00,84.53,84.56,84.51,84.52,37704.0,75.0361,75.0627,75.0183,75.0272,37704.0
2019-11-26 14:20:00,84.52,84.55,84.5,84.55,38480.0,75.0272,75.0539,75.0095,75.0539,38480.0
2019-11-26 14:25:00,84.54,84.55,84.52,84.54,30969.0,75.045,75.0539,75.0272,75.045,30969.0
2019-11-26 14:30:00,84.54,84.54,84.4,84.44,52260.0,75.045,75.045,74.9207,74.9562,52260.0
2019-11-26 14:35:00,84.43,84.47,84.42,84.46,33630.0,74.9473,74.9828,74.9385,74.974,33630.0
2019-11-26 14:40:00,84.46,84.53,84.45,84.52,32759.0,74.974,75.0361,74.9651,75.0272,32759.0
2019-11-26 14:45:00,84.52,84.58,84.47,84.54,63117.0,75.0272,75.0805,74.9828,75.045,63117.0
2019-11-26 14:50:00,84.54,84.6,84.54,84.6,34288.0,75.045,75.0982,75.045,75.0982,34288.0
2019-11-26 14:55:00,84.6,84.64,84.6,84.63,30794.0,75.0982,75.1337,75.0982,75.1249,30794.0
2019-11-26 15:00:00,84.62,84.62,84.55,84.59,33514.0,75.116,75.116,75.0539,75.0894,33514.0
2019-11-26 15:05:00,84.59,84.62,84.55,84.61,83493.0,75.0894,75.116,75.0539,75.1071,83493.0
2019-11-26 15:10:00,84.6,84.65,84.58,84.61,95879.0,75.0982,75.1426,75.0805,75.1071,95879.0
2019-11-26 15:15:00,84.62,84.64,84.6,84.62,53606.0,75.116,75.1337,75.0982,75.116,53606.0
2019-11-26 15:20:00,84.62,84.62,84.49,84.51,47411.0,75.116,75.116,75.0006,75.0183,47411.0
2019-11-26 15:25:00,84.51,84.57,84.5,84.56,43997.0,75.0183,75.0716,75.0095,75.0627,43997.0
2019-11-26 15:30:00,84.56,84.56,84.49,84.5,38762.0,75.0627,75.0627,75.0006,75.0095,38762.0
2019-11-26 15:35:00,84.51,84.56,84.49,84.53,50647.0,75.0183,75.0627,75.0006,75.0361,50647.0
2019-11-26 15:40:00,84.52,84.56,84.49,84.54,94929.0,75.0272,75.0627,75.0006,75.045,94929.0
2019-11-26 15:45:00,84.54,84.6,84.51,84.6,93158.0,75.045,75.0982,75.0183,75.0982,93158.0
2019-11-26 15:50:00,84.59,84.61,84.5,84.52,201261.0,75.0894,75.1071,75.0095,75.0272,201261.0
2019-11-26 15:55:00,84.52,84.6,84.5,84.55,431606.0,75.0272,75.0982,75.0095,75.0539,431606.0
2019-11-27 09:30:00,84.8,85.17,84.72,85.09,415200.0,75.2758,75.6042,75.2048,75.5332,415200.0
2019-11-27 09:35:00,85.08,85.1,84.57,84.64,125005.0,75.5243,75.5421,75.0716,75.1337,125005.0
2019-11-27 09:40:00,84.64,84.65,84.42,84.42,90706.0,75.1337,75.1426,74.9385,74.9385,90706.0
2019-11-27 09:45:00,84.44,84.73,84.44,84.56,85562.0,74.9562,75.2136,74.9562,75.0627,85562.0
2019-11-27 09:50:00,84.53,84.78,84.51,84.73,131175.0,75.0361,75.258,75.0183,75.2136,131175.0
2019-11-27 09:55:00,84.75,84.85,84.75,84.76,53488.0,75.2314,75.3202,75.2314,75.2403,53488.0
2019-11-27 10:00:00,84.76,84.76,84.65,84.69,55156.0,75.2403,75.2403,75.1426,75.1781,55156.0
2019-11-27 10:05:00,84.7,84.85,84.62,84.84,42148.0,75.187,75.3202,75.116,75.3113,42148.0
2019-11-27 10:10:00,84.84,84.91,84.81,84.9,46344.0,75.3113,75.3734,75.2847,75.3645,46344.0
2019-11-27 10:15:00,84.9,84.95,84.81,84.86,55400.0,75.3645,75.4089,75.2847,75.329,55400.0
2019-11-27 10:20:00,84.86,85.0,84.85,84.99,55992.0,75.329,75.4533,75.3202,75.4444,55992.0
2019-11-27 10:25:00,84.98,85.06,84.96,84.98,66539.0,75.4356,75.5066,75.4178,75.4356,66539.0
2019-11-27 10:30:00,84.98,85.14,84.95,85.11,62536.0,75.4356,75.5776,75.4089,75.551,62536.0
2019-11-27 10:35:00,85.11,85.29,85.08,85.28,86632.0,75.551,75.7107,75.5243,75.7019,86632.0
2019-11-27 10:40:00,85.28,85.34,85.28,85.31,59070.0,75.7019,75.7551,75.7019,75.7285,59070.0
2019-11-27 10:45:00,85.31,85.52,85.3,85.52,104842.0,75.7285,75.9149,75.7196,75.9149,104842.0
2019-11-27 10:50:00,85.52,85.52,85.35,85.36,88390.0,75.9149,75.9149,75.764,75.7729,88390.0
2019-11-27 10:55:00,85.36,85.43,85.26,85.32,87339.0,75.7729,75.835,75.6841,75.7374,87339.0
2019-11-27 11:00:00,85.31,85.41,85.25,85.38,38561.0,75.7285,75.8173,75.6752,75.7906,38561.0
2019-11-27 11:05:00,85.37,85.39,85.29,85.29,47210.0,75.7818,75.7995,75.7107,75.7107,47210.0
2019-11-27 11:10:00,85.29,85.43,85.29,85.43,54787.0,75.7107,75.835,75.7107,75.835,54787.0
2019-11-27 11:15:00,85.43,85.52,85.42,85.51,60782.0,75.835,75.9149,75.8261,75.906,60782.0
2019-11-27 11:20:00,85.52,85.55,85.49,85.54,67544.0,75.9149,75.9415,75.8883,75.9327,67544.0
2019-11-27 11:25:00,85.55,85.58,85.52,85.58,43622.0,75.9415,75.9682,75.9149,75.9682,43622.0
2019-11-27 11:30:00,85.57,85.63,85.54,85.62,71871.0,75.9593,76.0126,75.9327,76.0037,71871.0
2019-11-27 11:35:00,85.62,85.68,85.6,85.65,43066.0,76.0037,76.0569,75.9859,76.0303,43066.0
2019-11-27 11:40:00,85.65,85.7,85.64,85.68,99049.0,76.0303,76.0747,76.0214,76.0569,99049.0
2019-11-27 11:45:00,85.67,85.7,85.63,85.69,47629.0,76.0481,76.0747,76.0126,76.0658,47629.0
2019-11-27 11:50:00,85.69,85.7,85.62,85.69,45129.0,76.0658,76.0747,76.0037,76.0658,45129.0
2019-11-27 11:55:00,85.69,85.74,85.67,85.73,60182.0,76.0658,76.1102,76.0481,76.1013,60182.0
2019-11-27 12:00:00,85.73,85.76,85.72,85.75,44466.0,76.1013,76.128,76.0924,76.1191,44466.0
2019-11-27 12:05:00,85.75,85.76,85.71,85.73,50551.0,76.1191,76.128,76.0836,76.1013,50551.0
2019-11-27 12:10:00,85.73,85.75,85.68,85.73,44462.0,76.1013,76.1191,76.0569,76.1013,44462.0
2019-11-27 12:15:00,85.73,85.74,85.6,85.61,64099.0,76.1013,76.1102,75.9859,75.9948,64099.0
2019-11-27 12:20:00,85.61,85.62,85.51,85.53,54048.0,75.9948,76.0037,75.906,75.9238,54048.0
2019-11-27 12:25:00,85.54,85.64,85.52,85.63,45337.0,75.9327,76.0214,75.9149,76.0126,45337.0
2019-11-27 12:30:00,85.62,85.65,85.59,85.61,32185.0,76.0037,76.0303,75.977,75.9948,32185.0
2019-11-27 12:35:00,85.61,85.61,85.52,85.56,30507.0,75.9948,75.9948,75.9149,75.9504,30507.0
2019-11-27 12:40:00,85.57,85.61,85.55,85.57,28752.0,75.9593,75.9948,75.9415,75.9593,28752.0
2019-11-27 12:45:00,85.58,85.58,85.53,85.53,28664.0,75.9682,75.9682,75.9238,75.9238,28664.0
2019-11-27 12:50:00,85.53,85.53,85.46,85.48,32334.0,75.9238,75.9238,75.8616,75.8794,32334.0
2019-11-27 12:55:00,85.48,85.48,85.44,85.48,34487.0,75.8794,75.8794,75.8439,75.8794,34487.0
2019-11-27 13:00:00,85.48,85.5,85.43,85.45,39013.0,75.8794,75.8972,75.835,75.8528,39013.0
2019-11-27 13:05:00,85.45,85.47,85.43,85.47,28417.0,75.8528,75.8705,75.835,75.8705,28417.0
2019-11-27 13:10:00,85.47,85.57,85.45,85.55,46130.0,75.8705,75.9593,75.8528,75.9415,46130.0
2019-11-27 13:15:00,85.54,85.55,85.47,85.48,32901.0,75.9327,75.9415,75.8705,75.8794,32901.0
2019-11-27 13:20:00,85.48,85.52,85.46,85.51,28266.0,75.8794,75.9149,75.8616,75.906,28266.0
2019-11-27 13:25:00,85.51,85.51,85.44,85.48,45565.0,75.906,75.906,75.8439,75.8794,45565.0
2019-11-27 13:30:00,85.48,85.56,85.47,85.56,33170.0,75.8794,75.9504,75.8705,75.9504,33170.0
2019-11-27 13:35:00,85.56,85.66,85.56,85.65,31724.0,75.9504,76.0392,75.9504,76.0303,31724.0
2019-11-27 13:40:00,85.65,85.65,85.58,85.61,40686.0,76.0303,76.0303,75.9682,75.9948,40686.0
2019-11-27 13:45:00,85.61,85.67,85.6,85.66,21490.0,75.9948,76.0481,75.9859,76.0392,21490.0
2019-11-27 13:50:00,85.67,85.7,85.62,85.67,41597.0,76.0481,76.0747,76.0037,76.0481,41597.0
2019-11-27 13:55:00,85.67,85.69,85.65,85.66,24219.0,76.0481,76.0658,76.0303,76.0392,24219.0
2019-11-27 14:00:00,85.66,85.66,85.54,85.58,35508.0,76.0392,76.0392,75.9327,75.9682,35508.0
2019-11-27 14:05:00,85.59,85.66,85.58,85.64,35642.0,75.977,76.0392,75.9682,76.0214,35642.0
2019-11-27 14:10:00,85.64,85.64,85.57,85.59,30283.0,76.0214,76.0214,75.9593,75.977,30283.0
2019-11-27 14:15:00,85.59,85.61,85.56,85.59,31948.0,75.977,75.9948,75.9504,75.977,31948.0
2019-11-27 14:20:00,85.59,85.72,85.59,85.72,42361.0,75.977,76.0924,75.977,76.0924,42361.0
2019-11-27 14:25:00,85.72,85.72,85.66,85.69,45224.0,76.0924,76.0924,76.0392,76.0658,45224.0
2019-11-27 14:30:00,85.69,85.7,85.59,85.61,36704.0,76.0658,76.0747,75.977,75.9948,36704.0
2019-11-27 14:35:00,85.62,85.62,85.57,85.58,26246.0,76.0037,76.0037,75.9593,75.9682,26246.0
2019-11-27 14:40:00,85.58,85.63,85.56,85.61,36880.0,75.9682,76.0126,75.9504,75.9948,36880.0
2019-11-27 14:45:00,85.62,85.63,85.59,85.63,29178.0,76.0037,76.0126,75.977,76.0126,29178.0
2019-11-27 14:50:00,85.63,85.7,85.62,85.69,28525.0,76.0126,76.0747,76.0037,76.0658,28525.0
2019-11-27 14:55:00,85.69,85.69,85.58,85.62,32427.0,76.0658,76.0658,75.9682,76.0037,32427.0
2019-11-27 15:00:00,85.61,85.65,85.6,85.63,37872.0,75.9948,76.0303,75.9859,76.0126,37872.0
2019-11-27 15:05:00,85.62,85.63,85.56,85.58,27903.0,76.0037,76.0126,75.9504,75.9682,27903.0
2019-11-27 15:10:00,85.58,85.65,85.57,85.65,32258.0,75.9682,76.0303,75.9593,76.0303,32258.0
2019-11-27 15:15:00,85.65,85.74,85.65,85.74,52512.0,76.0303,76.1102,76.0303,76.1102,52512.0
2019-11-27 15:20:00,85.73,85.73,85.68,85.73,48606.0,76.1013,76.1013,76.0569,76.1013,48606.0
2019-11-27 15:25:00,85.73,85.75,85.69,85.7,48949.0,76.1013,76.1191,76.0658,76.0747,48949.0
2019-11-27 15:30:00,85.7,85.72,85.68,85.7,44197.0,76.0747,76.0924,76.0569,76.0747,44197.0
2019-11-27 15:35:00,85.71,85.76,85.69,85.7,86548.0,76.0836,76.128,76.0658,76.0747,86548.0
2019-11-27 15:40:00,85.7,85.77,85.69,85.75,92365.0,76.0747,76.1368,76.0658,76.1191,92365.0
2019-11-27 15:45:00,85.75,85.75,85.69,85.7,109244.0,76.1191,76.1191,76.0658,76.0747,109244.0
2019-11-27 15:50:00,85.7,85.81,85.69,85.81,201349.0,76.0747,76.1723,76.0658,76.1723,201349.0
2019-11-27 15:55:00,85.81,85.81,85.74,85.74,278982.0,76.1723,76.1723,76.1102,76.1102,278982.0
2019-11-29 09:30:00,85.91,86.73,85.87,86.07,361534.0,76.2611,76.989,76.2256,76.4031,361534.0
2019-11-29 09:35:00,86.05,86.25,85.85,86.03,96978.0,76.3854,76.5629,76.2078,76.3676,96978.0
2019-11-29 09:40:00,86.01,86.03,85.83,85.93,54984.0,76.3499,76.3676,76.1901,76.2789,54984.0
2019-11-29 09:45:00,85.93,85.95,85.82,85.84,40410.0,76.2789,76.2966,76.1812,76.199,40410.0
2019-11-29 09:50:00,85.85,85.95,85.82,85.88,65551.0,76.2078,76.2966,76.1812,76.2345,65551.0
2019-11-29 09:55:00,85.88,86.01,85.83,85.93,53318.0,76.2345,76.3499,76.1901,76.2789,53318.0
2019-11-29 10:00:00,85.93,86.12,85.89,86.12,59776.0,76.2789,76.4475,76.2434,76.4475,59776.0
2019-11-29 10:05:00,86.12,86.17,86.03,86.06,40538.0,76.4475,76.4919,76.3676,76.3943,40538.0
2019-11-29 10:10:00,86.05,86.19,86.02,86.11,75056.0,76.3854,76.5097,76.3588,76.4386,75056.0
2019-11-29 10:15:00,86.12,86.18,86.1,86.16,73779.0,76.4475,76.5008,76.4298,76.483,73779.0
2019-11-29 10:20:00,86.17,86.17,86.02,86.08,81038.0,76.4919,76.4919,76.3588,76.412,81038.0
2019-11-29 10:25:00,86.09,86.18,86.02,86.05,45613.0,76.4209,76.5008,76.3588,76.3854,45613.0
2019-11-29 10:30:00,86.05,86.05,85.71,85.74,69661.0,76.3854,76.3854,76.0836,76.1102,69661.0
2019-11-29 10:35:00,85.74,85.76,85.67,85.75,87101.0,76.1102,76.128,76.0481,76.1191,87101.0
2019-11-29 10:40:00,85.74,85.74,85.53,85.54,56939.0,76.1102,76.1102,75.9238,75.9327,56939.0
2019-11-29 10:45:00,85.54,85.6,85.52,85.59,54232.0,75.9327,75.9859,75.9149,75.977,54232.0
2019-11-29 10:50:00,85.59,85.69,85.55,85.64,46723.0,75.977,76.0658,75.9415,76.0214,46723.0
2019-11-29 10:55:00,85.64,85.7,85.61,85.66,40655.0,76.0214,76.0747,75.9948,76.0392,40655.0
2019-11-29 11:00:00,85.67,85.71,85.55,85.59,60361.0,76.0481,76.0836,75.9415,75.977,60361.0
2019-11-29 11:05:00,85.59,85.81,85.58,85.79,40482.0,75.977,76.1723,75.9682,76.1546,40482.0
2019-11-29 11:10:00,85.79,85.82,85.62,85.63,34371.0,76.1546,76.1812,76.0037,76.0126,34371.0
2019-11-29 11:15:00,85.63,85.74,85.63,85.73,30964.0,76.0126,76.1102,76.0126,76.1013,30964.0
2019-11-29 11:20:00,85.72,85.78,85.7,85.7,25282.0,76.0924,76.1457,76.0747,76.0747,25282.0
2019-11-29 11:25:00,85.71,85.74,85.59,85.61,33814.0,76.0836,76.1102,75.977,75.9948,33814.0
2019-11-29 11:30:00,85.61,85.74,85.59,85.74,30112.0,75.9948,76.1102,75.977,76.1102,30112.0
2019-11-29 11:35:00,85.73,85.79,85.67,85.69,43731.0,76.1013,76.1546,76.0481,76.0658,43731.0
2019-11-29 11:40:00,85.7,85.78,85.7,85.71,32263.0,76.0747,76.1457,76.0747,76.0836,32263.0
2019-11-29 11:45:00,85.71,85.71,85.5,85.54,49392.0,76.0836,76.0836,75.8972,75.9327,49392.0
2019-11-29 11:50:00,85.53,85.56,85.41,85.47,68432.0,75.9238,75.9504,75.8173,75.8705,68432.0
2019-11-29 11:55:00,85.48,85.57,85.46,85.56,38544.0,75.8794,75.9593,75.8616,75.9504,38544.0
2019-11-29 12:00:00,85.56,85.56,85.4,85.42,61519.0,75.9504,75.9504,75.8084,75.8261,61519.0
2019-11-29 12:05:00,85.42,85.53,85.42,85.53,40857.0,75.8261,75.9238,75.8261,75.9238,40857.0
2019-11-29 12:10:00,85.52,85.55,85.45,85.52,49522.0,75.9149,75.9415,75.8528,75.9149,49522.0
2019-11-29 12:15:00,85.53,85.57,85.39,85.43,43808.0,75.9238,75.9593,75.7995,75.835,43808.0
2019-11-29 12:20:00,85.42,85.46,85.38,85.39,55894.0,75.8261,75.8616,75.7906,75.7995,55894.0
2019-11-29 12:25:00,85.39,85.44,85.37,85.42,34157.0,75.7995,75.8439,75.7818,75.8261,34157.0
2019-11-29 12:30:00,85.42,85.43,85.35,85.36,47479.0,75.8261,75.835,75.764,75.7729,47479.0
2019-11-29 12:35:00,85.37,85.44,85.35,85.38,63293.0,75.7818,75.8439,75.764,75.7906,63293.0
2019-11-29 12:40:00,85.38,85.41,85.33,85.35,57762.0,75.7906,75.8173,75.7462,75.764,57762.0
2019-11-29 12:45:00,85.34,85.48,85.34,85.41,75481.0,75.7551,75.8794,75.7551,75.8173,75481.0
2019-11-29 12:50:00,85.41,85.44,85.3,85.39,97260.0,75.8173,75.8439,75.7196,75.7995,97260.0
2019-11-29 12:55:00,85.39,85.47,85.25,85.44,191847.0,75.7995,75.8705,75.6752,75.8439,191847.0
2019-12-02 09:30:00,85.38,85.77,84.97,85.17,253044.0,75.7906,76.1368,75.4267,75.6042,253044.0
2019-12-02 09:35:00,85.2,85.42,85.17,85.25,112998.0,75.6308,75.8261,75.6042,75.6752,112998.0
2019-12-02 09:40:00,85.24,85.41,85.09,85.11,129904.0,75.6664,75.8173,75.5332,75.551,129904.0
2019-12-02 09:45:00,85.11,85.16,85.01,85.03,77174.0,75.551,75.5953,75.4622,75.4799,77174.0
2019-12-02 09:50:00,85.03,85.03,84.78,84.86,94662.0,75.4799,75.4799,75.258,75.329,94662.0
2019-12-02 09:55:00,84.87,84.91,84.58,84.68,62133.0,75.3379,75.3734,75.0805,75.1693,62133.0
2019-12-02 10:00:00,84.68,84.71,84.55,84.57,114284.0,75.1693,75.1959,75.0539,75.0716,114284.0
2019-12-02 10:05:00,84.58,84.59,84.3,84.42,106806.0,75.0805,75.0894,74.8319,74.9385,106806.0
2019-12-02 10:10:00,84.42,84.54,84.38,84.48,74687.0,74.9385,75.045,74.9029,74.9917,74687.0
2019-12-02 10:15:00,84.48,84.64,84.38,84.38,103459.0,74.9917,75.1337,74.9029,74.9029,103459.0
2019-12-02 10:20:00,84.38,84.59,84.37,84.53,77804.0,74.9029,75.0894,74.8941,75.0361,77804.0
2019-12-02 10:25:00,84.53,84.64,84.45,84.63,64994.0,75.0361,75.1337,74.9651,75.1249,64994.0
2019-12-02 10:30:00,84.63,84.64,84.33,84.37,43998.0,75.1249,75.1337,74.8586,74.8941,43998.0
2019-12-02 10:35:00,84.37,84.44,84.14,84.25,125711.0,74.8941,74.9562,74.6899,74.7875,125711.0
2019-12-02 10:40:00,84.24,84.3,84.16,84.26,52204.0,74.7787,74.8319,74.7077,74.7964,52204.0
2019-12-02 10:45:00,84.27,84.28,84.1,84.14,51757.0,74.8053,74.8142,74.6544,74.6899,51757.0
2019-12-02 10:50:00,84.15,84.2,83.95,83.96,125953.0,74.6988,74.7432,74.5212,74.5301,125953.0
2019-12-02 10:55:00,83.97,84.17,83.93,84.05,75239.0,74.539,74.7165,74.5035,74.61,75239.0
2019-12-02 11:00:00,84.05,84.09,83.92,83.98,63875.0,74.61,74.6455,74.4946,74.5479,63875.0
2019-12-02 11:05:00,83.97,84.07,83.87,83.87,56719.0,74.539,74.6278,74.4502,74.4502,56719.0
2019-12-02 11:10:00,83.88,84.1,83.82,84.1,94168.0,74.4591,74.6544,74.4058,74.6544,94168.0
2019-12-02 11:15:00,84.09,84.27,84.03,84.21,47539.0,74.6455,74.8053,74.5923,74.752,47539.0
2019-12-02 11:20:00,84.2,84.31,84.13,84.28,81812.0,74.7432,74.8408,74.681,74.8142,81812.0
2019-12-02 11:25:00,84.28,84.32,84.25,84.26,70392.0,74.8142,74.8497,74.7875,74.7964,70392.0
2019-12-02 11:30:00,84.25,84.28,84.06,84.15,53108.0,74.7875,74.8142,74.6189,74.6988,53108.0
2019-12-02 11:35:00,84.15,84.2,84.05,84.16,41648.0,74.6988,74.7432,74.61,74.7077,41648.0
2019-12-02 11:40:00,84.16,84.19,84.08,84.19,39963.0,74.7077,74.7343,74.6366,74.7343,39963.0
2019-12-02 11:45:00,84.2,84.32,84.15,84.31,32817.0,74.7432,74.8497,74.6988,74.8408,32817.0
2019-12-02 11:50:00,84.31,84.4,84.3,84.36,30220.0,74.8408,74.9207,74.8319,74.8852,30220.0
2019-12-02 11:55:00,84.36,84.36,84.27,84.33,39331.0,74.8852,74.8852,74.8053,74.8586,39331.0
2019-12-02 12:00:00,84.33,84.4,84.3,84.38,33036.0,74.8586,74.9207,74.8319,74.9029,33036.0
2019-12-02 12:05:00,84.38,84.43,84.31,84.43,36076.0,74.9029,74.9473,74.8408,74.9473,36076.0
2019-12-02 12:10:00,84.43,84.43,84.3,84.34,27558.0,74.9473,74.9473,74.8319,74.8674,27558.0
2019-12-02 12:15:00,84.34,84.39,84.31,84.34,30582.0,74.8674,74.9118,74.8408,74.8674,30582.0
2019-12-02 12:20:00,84.34,84.35,84.23,84.24,36440.0,74.8674,74.8763,74.7698,74.7787,36440.0
2019-12-02 12:25:00,84.23,84.27,84.1,84.2,48146.0,74.7698,74.8053,74.6544,74.7432,48146.0
2019-12-02 12:30:00,84.2,84.22,84.15,84.16,27419.0,74.7432,74.7609,74.6988,74.7077,27419.0
2019-12-02 12:35:00,84.16,84.2,84.12,84.17,25385.0,74.7077,74.7432,74.6721,74.7165,25385.0
2019-12-02 12:40:00,84.16,84.25,84.15,84.24,19559.0,74.7077,74.7875,74.6988,74.7787,19559.0
2019-12-02 12:45:00,84.25,84.27,84.2,84.2,23991.0,74.7875,74.8053,74.7432,74.7432,23991.0
2019-12-02 12:50:00,84.21,84.25,84.16,84.22,26103.0,74.752,74.7875,74.7077,74.7609,26103.0
2019-12-02 12:55:00,84.22,84.23,84.14,84.18,20271.0,74.7609,74.7698,74.6899,74.7254,20271.0
2019-12-02 13:00:00,84.17,84.26,84.15,84.25,21720.0,74.7165,74.7964,74.6988,74.7875,21720.0
2019-12-02 13:05:00,84.26,84.32,84.23,84.31,27234.0,74.7964,74.8497,74.7698,74.8408,27234.0
2019-12-02 13:10:00,84.31,84.32,84.26,84.28,34221.0,74.8408,74.8497,74.7964,74.8142,34221.0
2019-12-02 13:15:00,84.27,84.37,84.27,84.34,31993.0,74.8053,74.8941,74.8053,74.8674,31993.0
2019-12-02 13:20:00,84.36,84.38,84.31,84.33,19486.0,74.8852,74.9029,74.8408,74.8586,19486.0
2019-12-02 13:25:00,84.33,84.45,84.33,84.44,27296.0,74.8586,74.9651,74.8586,74.9562,27296.0
2019-12-02 13:30:00,84.44,84.44,84.4,84.42,25399.0,74.9562,74.9562,74.9207,74.9385,25399.0
2019-12-02 13:35:00,84.41,84.42,84.33,84.34,22541.0,74.9296,74.9385,74.8586,74.8674,22541.0
2019-12-02 13:40:00,84.34,84.35,84.31,84.35,31195.0,74.8674,74.8763,74.8408,74.8763,31195.0
2019-12-02 13:45:00,84.34,84.36,84.27,84.3,29022.0,74.8674,74.8852,74.8053,74.8319,29022.0
2019-12-02 13:50:00,84.3,84.32,84.27,84.31,28745.0,74.8319,74.8497,74.8053,74.8408,28745.0
2019-12-02 13:55:00,84.32,84.38,84.26,84.35,33661.0,74.8497,74.9029,74.7964,74.8763,33661.0
2019-12-02 14:00:00,84.35,84.41,84.33,84.39,23580.0,74.8763,74.9296,74.8586,74.9118,23580.0
2019-12-02 14:05:00,84.4,84.44,84.39,84.43,32500.0,74.9207,74.9562,74.9118,74.9473,32500.0
2019-12-02 14:10:00,84.44,84.53,84.44,84.53,41770.0,74.9562,75.0361,74.9562,75.0361,41770.0
2019-12-02 14:15:00,84.53,84.63,84.52,84.59,47299.0,75.0361,75.1249,75.0272,75.0894,47299.0
2019-12-02 14:20:00,84.59,84.62,84.57,84.6,28403.0,75.0894,75.116,75.0716,75.0982,28403.0
2019-12-02 14:25:00,84.6,84.62,84.52,84.53,29644.0,75.0982,75.116,75.0272,75.0361,29644.0
2019-12-02 14:30:00,84.54,84.59,84.51,84.51,30496.0,75.045,75.0894,75.0183,75.0183,30496.0
2019-12-02 14:35:00,84.52,84.57,84.5,84.53,56451.0,75.0272,75.0716,75.0095,75.0361,56451.0
2019-12-02 14:40:00,84.53,84.53,84.5,84.52,29005.0,75.0361,75.0361,75.0095,75.0272,29005.0
2019-12-02 14:45:00,84.52,84.57,84.51,84.54,19946.0,75.0272,75.0716,75.0183,75.045,19946.0
2019-12-02 14:50:00,84.54,84.55,84.43,84.44,32076.0,75.045,75.0539,74.9473,74.9562,32076.0
2019-12-02 14:55:00,84.44,84.5,84.44,84.5,26490.0,74.9562,75.0095,74.9562,75.0095,26490.0
2019-12-02 15:00:00,84.5,84.5,84.46,84.46,25117.0,75.0095,75.0095,74.974,74.974,25117.0
2019-12-02 15:05:00,84.46,84.47,84.38,84.39,25254.0,74.974,74.9828,74.9029,74.9118,25254.0
2019-12-02 15:10:00,84.39,84.4,84.33,84.37,46044.0,74.9118,74.9207,74.8586,74.8941,46044.0
2019-12-02 15:15:00,84.37,84.56,84.37,84.55,46078.0,74.8941,75.0627,74.8941,75.0539,46078.0
2019-12-02 15:20:00,84.56,84.56,84.48,84.52,58092.0,75.0627,75.0627,74.9917,75.0272,58092.0
2019-12-02 15:25:00,84.53,84.55,84.46,84.53,64806.0,75.0361,75.0539,74.974,75.0361,64806.0
2019-12-02 15:30:00,84.53,84.53,84.44,84.51,41881.0,75.0361,75.0361,74.9562,75.0183,41881.0
2019-12-02 15:35:00,84.5,84.64,84.46,84.62,94079.0,75.0095,75.1337,74.974,75.116,94079.0
2019-12-02 15:40:00,84.61,84.76,84.6,84.76,111313.0,75.1071,75.2403,75.0982,75.2403,111313.0
2019-12-02 15:45:00,84.76,84.81,84.73,84.74,111650.0,75.2403,75.2847,75.2136,75.2225,111650.0
2019-12-02 15:50:00,84.74,84.74,84.54,84.54,136832.0,75.2225,75.2225,75.045,75.045,136832.0
2019-12-02 15:55:00,84.55,84.66,84.54,84.58,308455.0,75.0539,75.1515,75.045,75.0805,308455.0
2019-12-03 09:30:00,84.03,84.59,84.03,84.57,326839.0,74.5923,75.0894,74.5923,75.0716,326839.0
2019-12-03 09:35:00,84.54,84.64,84.3,84.43,203411.0,75.045,75.1337,74.8319,74.9473,203411.0
2019-12-03 09:40:00,84.41,84.69,84.27,84.68,96828.0,74.9296,75.1781,74.8053,75.1693,96828.0
2019-12-03 09:45:00,84.66,84.67,84.26,84.3,87804.0,75.1515,75.1604,74.7964,74.8319,87804.0
2019-12-03 09:50:00,84.28,84.29,84.08,84.11,69134.0,74.8142,74.8231,74.6366,74.6633,69134.0
2019-12-03 09:55:00,84.13,84.14,83.98,84.01,74396.0,74.681,74.6899,74.5479,74.5745,74396.0
2019-12-03 10:00:00,84.01,84.18,83.96,84.01,84281.0,74.5745,74.7254,74.5301,74.5745,84281.0
2019-12-03 10:05:00,84.01,84.04,83.83,83.83,43998.0,74.5745,74.6011,74.4147,74.4147,43998.0
2019-12-03 10:10:00,83.83,83.96,83.82,83.91,81981.0,74.4147,74.5301,74.4058,74.4857,81981.0
2019-12-03 10:15:00,83.91,84.2,83.9,84.15,103061.0,74.4857,74.7432,74.4769,74.6988,103061.0
2019-12-03 10:20:00,84.15,84.17,84.01,84.01,42197.0,74.6988,74.7165,74.5745,74.5745,42197.0
2019-12-03 10:25:00,84.01,84.18,83.97,84.03,72388.0,74.5745,74.7254,74.539,74.5923,72388.0
2019-12-03 10:30:00,84.02,84.13,83.98,84.11,64345.0,74.5834,74.681,74.5479,74.6633,64345.0
2019-12-03 10:35:00,84.1,84.32,84.08,84.31,63039.0,74.6544,74.8497,74.6366,74.8408,63039.0
2019-12-03 10:40:00,84.31,84.32,84.08,84.2,48630.0,74.8408,74.8497,74.6366,74.7432,48630.0
2019-12-03 10:45:00,84.21,84.25,83.97,84.02,61354.0,74.752,74.7875,74.539,74.5834,61354.0
2019-12-03 10:50:00,84.02,84.23,84.01,84.07,49268.0,74.5834,74.7698,74.5745,74.6278,49268.0
2019-12-03 10:55:00,84.06,84.16,84.03,84.12,35379.0,74.6189,74.7077,74.5923,74.6721,35379.0
2019-12-03 11:00:00,84.12,84.17,84.03,84.06,62172.0,74.6721,74.7165,74.5923,74.6189,62172.0
2019-12-03 11:05:00,84.06,84.12,83.97,84.04,47481.0,74.6189,74.6721,74.539,74.6011,47481.0
2019-12-03 11:10:00,84.04,84.2,84.04,84.14,36276.0,74.6011,74.7432,74.6011,74.6899,36276.0
2019-12-03 11:15:00,84.14,84.22,84.12,84.17,45450.0,74.6899,74.7609,74.6721,74.7165,45450.0
2019-12-03 11:20:00,84.16,84.17,84.05,84.09,22177.0,74.7077,74.7165,74.61,74.6455,22177.0
2019-12-03 11:25:00,84.1,84.12,84.05,84.06,25083.0,74.6544,74.6721,74.61,74.6189,25083.0
2019-12-03 11:30:00,84.06,84.16,84.05,84.13,34422.0,74.6189,74.7077,74.61,74.681,34422.0
2019-12-03 11:35:00,84.13,84.29,84.1,84.26,40629.0,74.681,74.8231,74.6544,74.7964,40629.0
2019-12-03 11:40:00,84.26,84.37,84.26,84.34,46822.0,74.7964,74.8941,74.7964,74.8674,46822.0
2019-12-03 11:45:00,84.34,84.4,84.32,84.33,33683.0,74.8674,74.9207,74.8497,74.8586,33683.0
2019-12-03 11:50:00,84.32,84.32,84.19,84.19,28387.0,74.8497,74.8497,74.7343,74.7343,28387.0
2019-12-03 11:55:00,84.19,84.25,84.16,84.19,21661.0,74.7343,74.7875,74.7077,74.7343,21661.0
2019-12-03 12:00:00,84.19,84.25,84.18,84.22,21334.0,74.7343,74.7875,74.7254,74.7609,21334.0
2019-12-03 12:05:00,84.22,84.38,84.18,84.37,27017.0,74.7609,74.9029,74.7254,74.8941,27017.0
2019-12-03 12:10:00,84.37,84.41,84.36,84.4,36996.0,74.8941,74.9296,74.8852,74.9207,36996.0
2019-12-03 12:15:00,84.4,84.42,84.31,84.33,25706.0,74.9207,74.9385,74.8408,74.8586,25706.0
2019-12-03 12:20:00,84.32,84.39,84.29,84.39,19460.0,74.8497,74.9118,74.8231,74.9118,19460.0
2019-12-03 12:25:00,84.39,84.42,84.35,84.41,22477.0,74.9118,74.9385,74.8763,74.9296,22477.0
2019-12-03 12:30:00,84.4,84.46,84.4,84.45,24977.0,74.9207,74.974,74.9207,74.9651,24977.0
2019-12-03 12:35:00,84.45,84.5,84.43,84.44,57096.0,74.9651,75.0095,74.9473,74.9562,57096.0
2019-12-03 12:40:00,84.45,84.46,84.36,84.37,19335.0,74.9651,74.974,74.8852,74.8941,19335.0
2019-12-03 12:45:00,84.37,84.42,84.36,84.4,20406.0,74.8941,74.9385,74.8852,74.9207,20406.0
2019-12-03 12:50:00,84.39,84.44,84.36,84.4,14207.0,74.9118,74.9562,74.8852,74.9207,14207.0
2019-12-03 12:55:00,84.39,84.4,84.34,84.39,27827.0,74.9118,74.9207,74.8674,74.9118,27827.0
2019-12-03 13:00:00,84.39,84.51,84.37,84.45,32662.0,74.9118,75.0183,74.8941,74.9651,32662.0
2019-12-03 13:05:00,84.44,84.52,84.41,84.42,29470.0,74.9562,75.0272,74.9296,74.9385,29470.0
2019-12-03 13:10:00,84.42,84.53,84.41,84.53,20546.0,74.9385,75.0361,74.9296,75.0361,20546.0
2019-12-03 13:15:00,84.53,84.54,84.44,84.46,25031.0,75.0361,75.045,74.9562,74.974,25031.0
2019-12-03 13:20:00,84.46,84.53,84.45,84.51,26948.0,74.974,75.0361,74.9651,75.0183,26948.0
2019-12-03 13:25:00,84.5,84.54,84.47,84.52,20978.0,75.0095,75.045,74.9828,75.0272,20978.0
2019-12-03 13:30:00,84.52,84.64,84.51,84.63,33869.0,75.0272,75.1337,75.0183,75.1249,33869.0
2019-12-03 13:35:00,84.63,84.79,84.62,84.79,47296.0,75.1249,75.2669,75.116,75.2669,47296.0
2019-12-03 13:40:00,84.79,84.83,84.63,84.69,57240.0,75.2669,75.3024,75.1249,75.1781,57240.0
2019-12-03 13:45:00,84.69,84.74,84.63,84.69,53695.0,75.1781,75.2225,75.1249,75.1781,53695.0
2019-12-03 13:50:00,84.69,84.72,84.64,84.69,19842.0,75.1781,75.2048,75.1337,75.1781,19842.0
2019-12-03 13:55:00,84.68,84.73,84.67,84.69,31168.0,75.1693,75.2136,75.1604,75.1781,31168.0
2019-12-03 14:00:00,84.69,84.74,84.65,84.65,25088.0,75.1781,75.2225,75.1426,75.1426,25088.0
2019-12-03 14:05:00,84.65,84.66,84.61,84.63,38175.0,75.1426,75.1515,75.1071,75.1249,38175.0
2019-12-03 14:10:00,84.64,84.67,84.62,84.66,22826.0,75.1337,75.1604,75.116,75.1515,22826.0
2019-12-03 14:15:00,84.66,84.68,84.59,84.65,23159.0,75.1515,75.1693,75.0894,75.1426,23159.0
2019-12-03 14:20:00,84.66,84.68,84.59,84.6,29090.0,75.1515,75.1693,75.0894,75.0982,29090.0
2019-12-03 14:25:00,84.6,84.61,84.56,84.57,24843.0,75.0982,75.1071,75.0627,75.0716,24843.0
2019-12-03 14:30:00,84.58,84.61,84.56,84.61,29342.0,75.0805,75.1071,75.0627,75.1071,29342.0
2019-12-03 14:35:00,84.61,84.61,84.54,84.55,18049.0,75.1071,75.1071,75.045,75.0539,18049.0
2019-12-03 14:40:00,84.54,84.63,84.53,84.58,29236.0,75.045,75.1249,75.0361,75.0805,29236.0
2019-12-03 14:45:00,84.59,84.6,84.54,84.59,22204.0,75.0894,75.0982,75.045,75.0894,22204.0
2019-12-03 14:50:00,84.6,84.61,84.55,84.55,25968.0,75.0982,75.1071,75.0539,75.0539,25968.0
2019-12-03 14:55:00,84.56,84.66,84.54,84.64,32147.0,75.0627,75.1515,75.045,75.1337,32147.0
2019-12-03 15:00:00,84.66,84.68,84.6,84.61,25729.0,75.1515,75.1693,75.0982,75.1071,25729.0
2019-12-03 15:05:00,84.6,84.65,84.59,84.63,25601.0,75.0982,75.1426,75.0894,75.1249,25601.0
2019-12-03 15:10:00,84.62,84.74,84.6,84.73,31583.0,75.116,75.2225,75.0982,75.2136,31583.0
2019-12-03 15:15:00,84.73,84.74,84.67,84.7,35897.0,75.2136,75.2225,75.1604,75.187,35897.0
2019-12-03 15:20:00,84.7,84.86,84.69,84.84,40826.0,75.187,75.329,75.1781,75.3113,40826.0
2019-12-03 15:25:00,84.85,84.88,84.82,84.84,43288.0,75.3202,75.3468,75.2935,75.3113,43288.0
2019-12-03 15:30:00,84.85,84.86,84.75,84.76,70891.0,75.3202,75.329,75.2314,75.2403,70891.0
2019-12-03 15:35:00,84.75,84.78,84.68,84.78,55379.0,75.2314,75.258,75.1693,75.258,55379.0
2019-12-03 15:40:00,84.77,84.81,84.76,84.8,45602.0,75.2491,75.2847,75.2403,75.2758,45602.0
2019-12-03 15:45:00,84.79,84.92,84.78,84.88,92877.0,75.2669,75.3823,75.258,75.3468,92877.0
2019-12-03 15:50:00,84.88,85.0,84.83,84.89,164765.0,75.3468,75.4533,75.3024,75.3557,164765.0
2019-12-03 15:55:00,84.87,84.91,84.8,84.83,226460.0,75.3379,75.3734,75.2758,75.3024,226460.0
2019-12-04 09:30:00,84.96,85.13,84.7,84.96,200697.0,75.4178,75.5687,75.187,75.4178,200697.0
2019-12-04 09:35:00,84.98,85.22,84.83,85.08,95947.0,75.4356,75.6486,75.3024,75.5243,95947.0
2019-12-04 09:40:00,85.03,85.05,84.85,84.95,46461.0,75.4799,75.4977,75.3202,75.4089,46461.0
2019-12-04 09:45:00,84.93,85.03,84.88,84.92,72474.0,75.3912,75.4799,75.3468,75.3823,72474.0
2019-12-04 09:50:00,84.88,85.1,84.85,85.06,64245.0,75.3468,75.5421,75.3202,75.5066,64245.0
2019-12-04 09:55:00,85.06,85.1,84.95,84.98,104548.0,75.5066,75.5421,75.4089,75.4356,104548.0
2019-12-04 10:00:00,84.98,85.05,84.88,84.97,132723.0,75.4356,75.4977,75.3468,75.4267,132723.0
2019-12-04 10:05:00,84.96,85.0,84.87,84.98,64697.0,75.4178,75.4533,75.3379,75.4356,64697.0
2019-12-04 10:10:00,84.98,84.98,84.86,84.88,64371.0,75.4356,75.4356,75.329,75.3468,64371.0
2019-12-04 10:15:00,84.89,85.0,84.88,84.99,57102.0,75.3557,75.4533,75.3468,75.4444,57102.0
2019-12-04 10:20:00,84.99,85.05,84.98,85.01,45561.0,75.4444,75.4977,75.4356,75.4622,45561.0
2019-12-04 10:25:00,85.01,85.01,84.84,84.86,43053.0,75.4622,75.4622,75.3113,75.329,43053.0
2019-12-04 10:30:00,84.85,84.96,84.82,84.95,36846.0,75.3202,75.4178,75.2935,75.4089,36846.0
2019-12-04 10:35:00,84.95,85.01,84.92,85.01,35598.0,75.4089,75.4622,75.3823,75.4622,35598.0
2019-12-04 10:40:00,85.01,85.09,84.99,85.06,65287.0,75.4622,75.5332,75.4444,75.5066,65287.0
2019-12-04 10:45:00,85.05,85.36,85.0,85.35,121800.0,75.4977,75.7729,75.4533,75.764,121800.0
2019-12-04 10:50:00,85.35,85.42,85.26,85.29,50536.0,75.764,75.8261,75.6841,75.7107,50536.0
2019-12-04 10:55:00,85.29,85.37,85.28,85.36,34988.0,75.7107,75.7818,75.7019,75.7729,34988.0
2019-12-04 11:00:00,85.36,85.43,85.3,85.38,33915.0,75.7729,75.835,75.7196,75.7906,33915.0
2019-12-04 11:05:00,85.38,85.39,85.24,85.27,36193.0,75.7906,75.7995,75.6664,75.693,36193.0
2019-12-04 11:10:00,85.26,85.33,85.22,85.26,47405.0,75.6841,75.7462,75.6486,75.6841,47405.0
2019-12-04 11:15:00,85.25,85.27,85.15,85.25,57438.0,75.6752,75.693,75.5865,75.6752,57438.0
2019-12-04 11:20:00,85.25,85.39,85.2,85.39,60718.0,75.6752,75.7995,75.6308,75.7995,60718.0
2019-12-04 11:25:00,85.37,85.42,85.34,85.4,78590.0,75.7818,75.8261,75.7551,75.8084,78590.0
2019-12-04 11:30:00,85.41,85.42,85.35,85.39,53224.0,75.8173,75.8261,75.764,75.7995,53224.0
2019-12-04 11:35:00,85.38,85.45,85.33,85.36,63938.0,75.7906,75.8528,75.7462,75.7729,63938.0
2019-12-04 11:40:00,85.36,85.42,85.32,85.42,40370.0,75.7729,75.8261,75.7374,75.8261,40370.0
2019-12-04 11:45:00,85.42,85.46,85.36,85.37,46858.0,75.8261,75.8616,75.7729,75.7818,46858.0
2019-12-04 11:50:00,85.36,85.36,85.24,85.26,36489.0,75.7729,75.7729,75.6664,75.6841,36489.0
2019-12-04 11:55:00,85.26,85.28,85.19,85.22,28561.0,75.6841,75.7019,75.622,75.6486,28561.0
2019-12-04 12:00:00,85.21,85.25,85.16,85.2,71484.0,75.6397,75.6752,75.5953,75.6308,71484.0
2019-12-04 12:05:00,85.2,85.23,85.12,85.13,30633.0,75.6308,75.6575,75.5598,75.5687,30633.0
2019-12-04 12:10:00,85.12,85.17,85.1,85.17,29589.0,75.5598,75.6042,75.5421,75.6042,29589.0
2019-12-04 12:15:00,85.17,85.19,85.06,85.12,47959.0,75.6042,75.622,75.5066,75.5598,47959.0
2019-12-04 12:20:00,85.11,85.13,85.07,85.12,26367.0,75.551,75.5687,75.5154,75.5598,26367.0
2019-12-04 12:25:00,85.12,85.15,85.08,85.09,98409.0,75.5598,75.5865,75.5243,75.5332,98409.0
2019-12-04 12:30:00,85.09,85.15,85.07,85.12,24496.0,75.5332,75.5865,75.5154,75.5598,24496.0
2019-12-04 12:35:00,85.11,85.16,85.09,85.15,28541.0,75.551,75.5953,75.5332,75.5865,28541.0
2019-12-04 12:40:00,85.14,85.18,85.13,85.17,38507.0,75.5776,75.6131,75.5687,75.6042,38507.0
2019-12-04 12:45:00,85.18,85.26,85.18,85.25,34084.0,75.6131,75.6841,75.6131,75.6752,34084.0
2019-12-04 12:50:00,85.24,85.32,85.24,85.29,33804.0,75.6664,75.7374,75.6664,75.7107,33804.0
2019-12-04 12:55:00,85.28,85.31,85.24,85.31,40739.0,75.7019,75.7285,75.6664,75.7285,40739.0
2019-12-04 13:00:00,85.31,85.33,85.22,85.24,51387.0,75.7285,75.7462,75.6486,75.6664,51387.0
2019-12-04 13:05:00,85.24,85.26,85.18,85.2,40043.0,75.6664,75.6841,75.6131,75.6308,40043.0
2019-12-04 13:10:00,85.2,85.22,85.19,85.22,31178.0,75.6308,75.6486,75.622,75.6486,31178.0
2019-12-04 13:15:00,85.21,85.22,85.1,85.11,36438.0,75.6397,75.6486,75.5421,75.551,36438.0
2019-12-04 13:20:00,85.11,85.18,85.1,85.17,28924.0,75.551,75.6131,75.5421,75.6042,28924.0
2019-12-04 13:25:00,85.18,85.2,85.13,85.15,26498.0,75.6131,75.6308,75.5687,75.5865,26498.0
2019-12-04 13:30:00,85.14,85.26,85.14,85.23,34820.0,75.5776,75.6841,75.5776,75.6575,34820.0
2019-12-04 13:35:00,85.23,85.23,85.15,85.19,24988.0,75.6575,75.6575,75.5865,75.622,24988.0
2019-12-04 13:40:00,85.18,85.29,85.14,85.29,39546.0,75.6131,75.7107,75.5776,75.7107,39546.0
2019-12-04 13:45:00,85.28,85.36,85.28,85.36,53674.0,75.7019,75.7729,75.7019,75.7729,53674.0
2019-12-04 13:50:00,85.35,85.36,85.23,85.26,46774.0,75.764,75.7729,75.6575,75.6841,46774.0
2019-12-04 13:55:00,85.27,85.27,85.18,85.21,23129.0,75.693,75.693,75.6131,75.6397,23129.0
2019-12-04 14:00:00,85.22,85.29,85.18,85.19,49771.0,75.6486,75.7107,75.6131,75.622,49771.0
2019-12-04 14:05:00,85.19,85.25,85.18,85.23,30507.0,75.622,75.6752,75.6131,75.6575,30507.0
2019-12-04 14:10:00,85.24,85.28,85.23,85.26,25378.0,75.6664,75.7019,75.6575,75.6841,25378.0
2019-12-04 14:15:00,85.27,85.31,85.25,85.27,27183.0,75.693,75.7285,75.6752,75.693,27183.0
2019-12-04 14:20:00,85.27,85.34,85.27,85.33,29793.0,75.693,75.7551,75.693,75.7462,29793.0
2019-12-04 14:25:00,85.32,85.36,85.28,85.32,31938.0,75.7374,75.7729,75.7019,75.7374,31938.0
2019-12-04 14:30:00,85.32,85.33,85.26,85.29,34334.0,75.7374,75.7462,75.6841,75.7107,34334.0
2019-12-04 14:35:00,85.29,85.35,85.25,85.31,53578.0,75.7107,75.764,75.6752,75.7285,53578.0
2019-12-04 14:40:00,85.32,85.32,85.25,85.25,40375.0,75.7374,75.7374,75.6752,75.6752,40375.0
2019-12-04 14:45:00,85.26,85.31,85.2,85.22,44202.0,75.6841,75.7285,75.6308,75.6486,44202.0
2019-12-04 14:50:00,85.23,85.3,85.21,85.29,33249.0,75.6575,75.7196,75.6397,75.7107,33249.0
2019-12-04 14:55:00,85.29,85.32,85.27,85.31,34955.0,75.7107,75.7374,75.693,75.7285,34955.0
2019-12-04 15:00:00,85.31,85.34,85.3,85.34,19233.0,75.7285,75.7551,75.7196,75.7551,19233.0
2019-12-04 15:05:00,85.34,85.35,85.3,85.33,38090.0,75.7551,75.764,75.7196,75.7462,38090.0
2019-12-04 15:10:00,85.32,85.33,85.24,85.27,89406.0,75.7374,75.7462,75.6664,75.693,89406.0
2019-12-04 15:15:00,85.27,85.32,85.25,85.3,30006.0,75.693,75.7374,75.6752,75.7196,30006.0
2019-12-04 15:20:00,85.31,85.4,85.31,85.39,31366.0,75.7285,75.8084,75.7285,75.7995,31366.0
2019-12-04 15:25:00,85.39,85.39,85.32,85.34,45870.0,75.7995,75.7995,75.7374,75.7551,45870.0
2019-12-04 15:30:00,85.34,85.42,85.34,85.42,55743.0,75.7551,75.8261,75.7551,75.8261,55743.0
2019-12-04 15:35:00,85.41,85.44,85.38,85.43,63221.0,75.8173,75.8439,75.7906,75.835,63221.0
2019-12-04 15:40:00,85.43,85.51,85.42,85.44,118008.0,75.835,75.906,75.8261,75.8439,118008.0
2019-12-04 15:45:00,85.44,85.49,85.42,85.48,93495.0,75.8439,75.8883,75.8261,75.8794,93495.0
2019-12-04 15:50:00,85.48,85.54,85.43,85.47,161661.0,75.8794,75.9327,75.835,75.8705,161661.0
2019-12-04 15:55:00,85.46,85.51,85.4,85.4,196007.0,75.8616,75.906,75.8084,75.8084,196007.0
2019-12-05 09:30:00,85.46,85.49,85.22,85.32,126350.0,75.8616,75.8883,75.6486,75.7374,126350.0
2019-12-05 09:35:00,85.33,85.41,85.25,85.4,51200.0,75.7462,75.8173,75.6752,75.8084,51200.0
2019-12-05 09:40:00,85.39,85.39,85.16,85.28,64794.0,75.7995,75.7995,75.5953,75.7019,64794.0
2019-12-05 09:45:00,85.27,85.28,84.99,85.05,49512.0,75.693,75.7019,75.4444,75.4977,49512.0
2019-12-05 09:50:00,85.04,85.26,85.01,85.2,53679.0,75.4888,75.6841,75.4622,75.6308,53679.0
2019-12-05 09:55:00,85.19,85.32,85.19,85.29,49081.0,75.622,75.7374,75.622,75.7107,49081.0
2019-12-05 10:00:00,85.29,85.32,85.2,85.25,33351.0,75.7107,75.7374,75.6308,75.6752,33351.0
2019-12-05 10:05:00,85.25,85.25,85.0,85.02,45014.0,75.6752,75.6752,75.4533,75.4711,45014.0
2019-12-05 10:10:00,85.02,85.05,84.85,84.88,50086.0,75.4711,75.4977,75.3202,75.3468,50086.0
2019-12-05 10:15:00,84.89,84.91,84.79,84.8,40782.0,75.3557,75.3734,75.2669,75.2758,40782.0
2019-12-05 10:20:00,84.8,84.84,84.7,84.7,63904.0,75.2758,75.3113,75.187,75.187,63904.0
2019-12-05 10:25:00,84.7,84.84,84.66,84.84,53160.0,75.187,75.3113,75.1515,75.3113,53160.0
2019-12-05 10:30:00,84.84,84.97,84.77,84.97,66847.0,75.3113,75.4267,75.2491,75.4267,66847.0
2019-12-05 10:35:00,84.97,85.04,84.95,84.96,47228.0,75.4267,75.4888,75.4089,75.4178,47228.0
2019-12-05 10:40:00,84.96,85.03,84.95,84.98,33753.0,75.4178,75.4799,75.4089,75.4356,33753.0
2019-12-05 10:45:00,84.98,85.04,84.94,85.02,29517.0,75.4356,75.4888,75.4001,75.4711,29517.0
2019-12-05 10:50:00,85.02,85.14,84.97,85.12,42689.0,75.4711,75.5776,75.4267,75.5598,42689.0
2019-12-05 10:55:00,85.12,85.13,84.96,84.97,44175.0,75.5598,75.5687,75.4178,75.4267,44175.0
2019-12-05 11:00:00,84.97,85.02,84.89,84.92,30833.0,75.4267,75.4711,75.3557,75.3823,30833.0
2019-12-05 11:05:00,84.91,84.94,84.86,84.89,24123.0,75.3734,75.4001,75.329,75.3557,24123.0
2019-12-05 11:10:00,84.9,84.93,84.85,84.86,23999.0,75.3645,75.3912,75.3202,75.329,23999.0
2019-12-05 11:15:00,84.85,84.89,84.82,84.86,32776.0,75.3202,75.3557,75.2935,75.329,32776.0
2019-12-05 11:20:00,84.87,84.9,84.82,84.83,31110.0,75.3379,75.3645,75.2935,75.3024,31110.0
2019-12-05 11:25:00,84.83,84.93,84.74,84.8,53468.0,75.3024,75.3912,75.2225,75.2758,53468.0
2019-12-05 11:30:00,84.8,84.8,84.63,84.64,46556.0,75.2758,75.2758,75.1249,75.1337,46556.0
2019-12-05 11:35:00,84.63,84.65,84.55,84.6,44422.0,75.1249,75.1426,75.0539,75.0982,44422.0
2019-12-05 11:40:00,84.59,84.59,84.48,84.51,66176.0,75.0894,75.0894,74.9917,75.0183,66176.0
2019-12-05 11:45:00,84.51,84.58,84.47,84.57,50658.0,75.0183,75.0805,74.9828,75.0716,50658.0
2019-12-05 11:50:00,84.58,84.58,84.48,84.54,29243.0,75.0805,75.0805,74.9917,75.045,29243.0
2019-12-05 11:55:00,84.54,84.54,84.46,84.51,33220.0,75.045,75.045,74.974,75.0183,33220.0
2019-12-05 12:00:00,84.51,84.52,84.42,84.42,27110.0,75.0183,75.0272,74.9385,74.9385,27110.0
2019-12-05 12:05:00,84.42,84.5,84.42,84.43,32917.0,74.9385,75.0095,74.9385,74.9473,32917.0
2019-12-05 12:10:00,84.44,84.49,84.42,84.45,23101.0,74.9562,75.0006,74.9385,74.9651,23101.0
2019-12-05 12:15:00,84.45,84.51,84.44,84.48,33939.0,74.9651,75.0183,74.9562,74.9917,33939.0
2019-12-05 12:20:00,84.47,84.5,84.4,84.42,34939.0,74.9828,75.0095,74.9207,74.9385,34939.0
2019-12-05 12:25:00,84.41,84.44,84.39,84.4,20265.0,74.9296,74.9562,74.9118,74.9207,20265.0
2019-12-05 12:30:00,84.4,84.42,84.32,84.33,30059.0,74.9207,74.9385,74.8497,74.8586,30059.0
2019-12-05 12:35:00,84.33,84.38,84.32,84.35,52677.0,74.8586,74.9029,74.8497,74.8763,52677.0
2019-12-05 12:40:00,84.36,84.39,84.33,84.33,26804.0,74.8852,74.9118,74.8586,74.8586,26804.0
2019-12-05 12:45:00,84.34,84.44,84.33,84.43,36685.0,74.8674,74.9562,74.8586,74.9473,36685.0
2019-12-05 12:50:00,84.44,84.5,84.42,84.42,32765.0,74.9562,75.0095,74.9385,74.9385,32765.0
2019-12-05 12:55:00,84.42,84.49,84.42,84.45,22490.0,74.9385,75.0006,74.9385,74.9651,22490.0
2019-12-05 13:00:00,84.45,84.48,84.43,84.43,42383.0,74.9651,74.9917,74.9473,74.9473,42383.0
2019-12-05 13:05:00,84.42,84.47,84.4,84.42,17616.0,74.9385,74.9828,74.9207,74.9385,17616.0
2019-12-05 13:10:00,84.42,84.51,84.41,84.5,22191.0,74.9385,75.0183,74.9296,75.0095,22191.0
2019-12-05 13:15:00,84.5,84.52,84.44,84.52,27274.0,75.0095,75.0272,74.9562,75.0272,27274.0
2019-12-05 13:20:00,84.52,84.54,84.48,84.51,29698.0,75.0272,75.045,74.9917,75.0183,29698.0
2019-12-05 13:25:00,84.5,84.52,84.47,84.48,22979.0,75.0095,75.0272,74.9828,74.9917,22979.0
2019-12-05 13:30:00,84.48,84.52,84.44,84.46,37696.0,74.9917,75.0272,74.9562,74.974,37696.0
2019-12-05 13:35:00,84.47,84.56,84.46,84.55,29892.0,74.9828,75.0627,74.974,75.0539,29892.0
2019-12-05 13:40:00,84.54,84.54,84.48,84.53,27550.0,75.045,75.045,74.9917,75.0361,27550.0
2019-12-05 13:45:00,84.53,84.54,84.46,84.51,38831.0,75.0361,75.045,74.974,75.0183,38831.0
2019-12-05 13:50:00,84.5,84.55,84.49,84.53,31439.0,75.0095,75.0539,75.0006,75.0361,31439.0
2019-12-05 13:55:00,84.54,84.54,84.43,84.46,39716.0,75.045,75.045,74.9473,74.974,39716.0
2019-12-05 14:00:00,84.45,84.52,84.43,84.45,34177.0,74.9651,75.0272,74.9473,74.9651,34177.0
2019-12-05 14:05:00,84.45,84.51,84.44,84.48,24055.0,74.9651,75.0183,74.9562,74.9917,24055.0
2019-12-05 14:10:00,84.49,84.55,84.47,84.55,25910.0,75.0006,75.0539,74.9828,75.0539,25910.0
2019-12-05 14:15:00,84.54,84.57,84.47,84.49,21514.0,75.045,75.0716,74.9828,75.0006,21514.0
2019-12-05 14:20:00,84.5,84.55,84.49,84.54,24476.0,75.0095,75.0539,75.0006,75.045,24476.0
2019-12-05 14:25:00,84.54,84.55,84.48,84.54,26454.0,75.045,75.0539,74.9917,75.045,26454.0
2019-12-05 14:30:00,84.54,84.59,84.52,84.58,41811.0,75.045,75.0894,75.0272,75.0805,41811.0
2019-12-05 14:35:00,84.59,84.6,84.5,84.51,43680.0,75.0894,75.0982,75.0095,75.0183,43680.0
2019-12-05 14:40:00,84.51,84.53,84.38,84.44,57706.0,75.0183,75.0361,74.9029,74.9562,57706.0
2019-12-05 14:45:00,84.45,84.48,84.44,84.48,33054.0,74.9651,74.9917,74.9562,74.9917,33054.0
2019-12-05 14:50:00,84.48,84.54,84.46,84.54,26118.0,74.9917,75.045,74.974,75.045,26118.0
2019-12-05 14:55:00,84.54,84.55,84.32,84.42,110386.0,75.045,75.0539,74.8497,74.9385,110386.0
2019-12-05 15:00:00,84.43,84.46,84.4,84.45,46298.0,74.9473,74.974,74.9207,74.9651,46298.0
2019-12-05 15:05:00,84.44,84.52,84.42,84.45,36626.0,74.9562,75.0272,74.9385,74.9651,36626.0
2019-12-05 15:10:00,84.45,84.51,84.44,84.47,31366.0,74.9651,75.0183,74.9562,74.9828,31366.0
2019-12-05 15:15:00,84.46,84.53,84.45,84.49,36975.0,74.974,75.0361,74.9651,75.0006,36975.0
2019-12-05 15:20:00,84.5,84.5,84.43,84.45,46331.0,75.0095,75.0095,74.9473,74.9651,46331.0
2019-12-05 15:25:00,84.45,84.53,84.43,84.5,46069.0,74.9651,75.0361,74.9473,75.0095,46069.0
2019-12-05 15:30:00,84.5,84.56,84.49,84.52,57894.0,75.0095,75.0627,75.0006,75.0272,57894.0
2019-12-05 15:35:00,84.51,84.59,84.42,84.59,73396.0,75.0183,75.0894,74.9385,75.0894,73396.0
2019-12-05 15:40:00,84.59,84.67,84.56,84.64,75020.0,75.0894,75.1604,75.0627,75.1337,75020.0
2019-12-05 15:45:00,84.65,84.66,84.56,84.56,76338.0,75.1426,75.1515,75.0627,75.0627,76338.0
2019-12-05 15:50:00,84.56,84.58,84.45,84.47,105010.0,75.0627,75.0805,74.9651,74.9828,105010.0
2019-12-05 15:55:00,84.47,84.49,84.4,84.46,317362.0,74.9828,75.0006,74.9207,74.974,317362.0
2019-12-06 09:30:00,85.03,85.89,85.03,85.75,379553.0,75.4799,76.2434,75.4799,76.1191,379553.0
2019-12-06 09:35:00,85.79,85.89,85.62,85.69,116970.0,76.1546,76.2434,76.0037,76.0658,116970.0
2019-12-06 09:40:00,85.69,85.8,85.59,85.79,117942.0,76.0658,76.1635,75.977,76.1546,117942.0
2019-12-06 09:45:00,85.79,85.82,85.65,85.75,85287.0,76.1546,76.1812,76.0303,76.1191,85287.0
2019-12-06 09:50:00,85.73,85.73,85.55,85.59,60431.0,76.1013,76.1013,75.9415,75.977,60431.0
2019-12-06 09:55:00,85.59,85.77,85.49,85.77,66345.0,75.977,76.1368,75.8883,76.1368,66345.0
2019-12-06 10:00:00,85.75,85.88,85.74,85.84,64550.0,76.1191,76.2345,76.1102,76.199,64550.0
2019-12-06 10:05:00,85.85,85.9,85.82,85.88,45933.0,76.2078,76.2522,76.1812,76.2345,45933.0
2019-12-06 10:10:00,85.87,86.08,85.83,86.04,139637.0,76.2256,76.412,76.1901,76.3765,139637.0
2019-12-06 10:15:00,86.05,86.1,85.96,86.1,130288.0,76.3854,76.4298,76.3055,76.4298,130288.0
2019-12-06 10:20:00,86.09,86.12,85.99,86.07,97992.0,76.4209,76.4475,76.3321,76.4031,97992.0
2019-12-06 10:25:00,86.07,86.17,85.99,86.17,156489.0,76.4031,76.4919,76.3321,76.4919,156489.0
2019-12-06 10:30:00,86.17,86.24,86.11,86.21,111725.0,76.4919,76.554,76.4386,76.5274,111725.0
2019-12-06 10:35:00,86.2,86.32,86.19,86.31,78767.0,76.5185,76.6251,76.5097,76.6162,78767.0
2019-12-06 10:40:00,86.31,86.39,86.28,86.38,71092.0,76.6162,76.6872,76.5895,76.6783,71092.0
2019-12-06 10:45:00,86.38,86.39,86.3,86.35,75860.0,76.6783,76.6872,76.6073,76.6517,75860.0
2019-12-06 10:50:00,86.35,86.41,86.29,86.41,106431.0,76.6517,76.7049,76.5984,76.7049,106431.0
2019-12-06 10:55:00,86.41,86.44,86.31,86.38,77052.0,76.7049,76.7316,76.6162,76.6783,77052.0
2019-12-06 11:00:00,86.38,86.41,86.27,86.35,89053.0,76.6783,76.7049,76.5807,76.6517,89053.0
2019-12-06 11:05:00,86.35,86.38,86.29,86.36,143751.0,76.6517,76.6783,76.5984,76.6606,143751.0
2019-12-06 11:10:00,86.37,86.38,86.31,86.37,42465.0,76.6694,76.6783,76.6162,76.6694,42465.0
2019-12-06 11:15:00,86.38,86.38,86.23,86.27,62279.0,76.6783,76.6783,76.5452,76.5807,62279.0
2019-12-06 11:20:00,86.27,86.29,86.17,86.2,64386.0,76.5807,76.5984,76.4919,76.5185,64386.0
2019-12-06 11:25:00,86.21,86.28,86.19,86.22,95311.0,76.5274,76.5895,76.5097,76.5363,95311.0
2019-12-06 11:30:00,86.21,86.26,86.15,86.2,55868.0,76.5274,76.5718,76.4742,76.5185,55868.0
2019-12-06 11:35:00,86.2,86.29,86.19,86.25,90827.0,76.5185,76.5984,76.5097,76.5629,90827.0
2019-12-06 11:40:00,86.26,86.31,86.15,86.19,70680.0,76.5718,76.6162,76.4742,76.5097,70680.0
2019-12-06 11:45:00,86.2,86.22,86.16,86.2,32259.0,76.5185,76.5363,76.483,76.5185,32259.0
2019-12-06 11:50:00,86.2,86.22,86.08,86.14,47060.0,76.5185,76.5363,76.412,76.4653,47060.0
2019-12-06 11:55:00,86.14,86.2,86.14,86.2,46298.0,76.4653,76.5185,76.4653,76.5185,46298.0
2019-12-06 12:00:00,86.19,86.24,86.14,86.23,66271.0,76.5097,76.554,76.4653,76.5452,66271.0
2019-12-06 12:05:00,86.23,86.23,86.16,86.17,60051.0,76.5452,76.5452,76.483,76.4919,60051.0
2019-12-06 12:10:00,86.17,86.23,86.16,86.22,61300.0,76.4919,76.5452,76.483,76.5363,61300.0
2019-12-06 12:15:00,86.22,86.24,86.18,86.2,74073.0,76.5363,76.554,76.5008,76.5185,74073.0
2019-12-06 12:20:00,86.2,86.23,86.16,86.22,66916.0,76.5185,76.5452,76.483,76.5363,66916.0
2019-12-06 12:25:00,86.22,86.22,86.16,86.19,88279.0,76.5363,76.5363,76.483,76.5097,88279.0
2019-12-06 12:30:00,86.18,86.19,86.13,86.19,36564.0,76.5008,76.5097,76.4564,76.5097,36564.0
2019-12-06 12:35:00,86.19,86.23,86.16,86.21,89338.0,76.5097,76.5452,76.483,76.5274,89338.0
2019-12-06 12:40:00,86.21,86.31,86.2,86.28,95889.0,76.5274,76.6162,76.5185,76.5895,95889.0
2019-12-06 12:45:00,86.28,86.31,86.27,86.28,35457.0,76.5895,76.6162,76.5807,76.5895,35457.0
2019-12-06 12:50:00,86.28,86.32,86.25,86.28,50783.0,76.5895,76.6251,76.5629,76.5895,50783.0
2019-12-06 12:55:00,86.29,86.32,86.25,86.27,79044.0,76.5984,76.6251,76.5629,76.5807,79044.0
2019-12-06 13:00:00,86.27,86.32,86.24,86.29,44704.0,76.5807,76.6251,76.554,76.5984,44704.0
2019-12-06 13:05:00,86.29,86.33,86.25,86.28,53051.0,76.5984,76.6339,76.5629,76.5895,53051.0
2019-12-06 13:10:00,86.27,86.28,86.21,86.28,38753.0,76.5807,76.5895,76.5274,76.5895,38753.0
2019-12-06 13:15:00,86.28,86.31,86.26,86.29,42946.0,76.5895,76.6162,76.5718,76.5984,42946.0
2019-12-06 13:20:00,86.3,86.31,86.22,86.26,46627.0,76.6073,76.6162,76.5363,76.5718,46627.0
2019-12-06 13:25:00,86.26,86.33,86.26,86.29,59293.0,76.5718,76.6339,76.5718,76.5984,59293.0
2019-12-06 13:30:00,86.29,86.29,86.21,86.28,36743.0,76.5984,76.5984,76.5274,76.5895,36743.0
2019-12-06 13:35:00,86.27,86.33,86.27,86.31,43805.0,76.5807,76.6339,76.5807,76.6162,43805.0
2019-12-06 13:40:00,86.31,86.33,86.29,86.3,31881.0,76.6162,76.6339,76.5984,76.6073,31881.0
2019-12-06 13:45:00,86.3,86.33,86.28,86.31,63417.0,76.6073,76.6339,76.5895,76.6162,63417.0
2019-12-06 13:50:00,86.31,86.31,86.25,86.26,25278.0,76.6162,76.6162,76.5629,76.5718,25278.0
2019-12-06 13:55:00,86.27,86.33,86.26,86.32,29235.0,76.5807,76.6339,76.5718,76.6251,29235.0
2019-12-06 14:00:00,86.31,86.32,86.24,86.3,32796.0,76.6162,76.6251,76.554,76.6073,32796.0
2019-12-06 14:05:00,86.3,86.33,86.29,86.32,40247.0,76.6073,76.6339,76.5984,76.6251,40247.0
2019-12-06 14:10:00,86.31,86.35,86.29,86.33,47198.0,76.6162,76.6517,76.5984,76.6339,47198.0
2019-12-06 14:15:00,86.33,86.35,86.31,86.35,64345.0,76.6339,76.6517,76.6162,76.6517,64345.0
2019-12-06 14:20:00,86.34,86.37,86.32,86.35,56693.0,76.6428,76.6694,76.6251,76.6517,56693.0
2019-12-06 14:25:00,86.35,86.38,86.34,86.37,50854.0,76.6517,76.6783,76.6428,76.6694,50854.0
2019-12-06 14:30:00,86.36,86.38,86.34,86.34,56147.0,76.6606,76.6783,76.6428,76.6428,56147.0
2019-12-06 14:35:00,86.34,86.37,86.32,86.37,54634.0,76.6428,76.6694,76.6251,76.6694,54634.0
2019-12-06 14:40:00,86.37,86.4,86.36,86.4,67685.0,76.6694,76.6961,76.6606,76.6961,67685.0
2019-12-06 14:45:00,86.4,86.42,86.34,86.41,72412.0,76.6961,76.7138,76.6428,76.7049,72412.0
2019-12-06 14:50:00,86.41,86.44,86.37,86.4,43875.0,76.7049,76.7316,76.6694,76.6961,43875.0
2019-12-06 14:55:00,86.39,86.41,86.36,86.4,33469.0,76.6872,76.7049,76.6606,76.6961,33469.0
2019-12-06 15:00:00,86.41,86.41,86.36,86.38,36136.0,76.7049,76.7049,76.6606,76.6783,36136.0
2019-12-06 15:05:00,86.38,86.41,86.35,86.41,52438.0,76.6783,76.7049,76.6517,76.7049,52438.0
2019-12-06 15:10:00,86.41,86.49,86.4,86.48,100318.0,76.7049,76.776,76.6961,76.7671,100318.0
2019-12-06 15:15:00,86.48,86.5,86.44,86.49,81996.0,76.7671,76.7848,76.7316,76.776,81996.0
2019-12-06 15:20:00,86.49,86.5,86.43,86.49,62746.0,76.776,76.7848,76.7227,76.776,62746.0
2019-12-06 15:25:00,86.49,86.5,86.48,86.5,80960.0,76.776,76.7848,76.7671,76.7848,80960.0
2019-12-06 15:30:00,86.5,86.5,86.4,86.4,112327.0,76.7848,76.7848,76.6961,76.6961,112327.0
2019-12-06 15:35:00,86.4,86.49,86.39,86.47,115017.0,76.6961,76.776,76.6872,76.7582,115017.0
2019-12-06 15:40:00,86.48,86.53,86.47,86.53,210898.0,76.7671,76.8115,76.7582,76.8115,210898.0
2019-12-06 15:45:00,86.52,86.53,86.42,86.43,189749.0,76.8026,76.8115,76.7138,76.7227,189749.0
2019-12-06 15:50:00,86.43,86.47,86.37,86.39,248428.0,76.7227,76.7582,76.6694,76.6872,248428.0
2019-12-06 15:55:00,86.38,86.43,86.31,86.33,545076.0,76.6783,76.7227,76.6162,76.6339,545076.0
2019-12-09 09:30:00,86.31,86.56,86.12,86.38,413045.0,76.6162,76.8381,76.4475,76.6783,413045.0
2019-12-09 09:35:00,86.42,86.44,86.12,86.25,124154.0,76.7138,76.7316,76.4475,76.5629,124154.0
2019-12-09 09:40:00,86.23,86.28,86.1,86.18,99647.0,76.5452,76.5895,76.4298,76.5008,99647.0
2019-12-09 09:45:00,86.18,86.19,85.96,86.1,96937.0,76.5008,76.5097,76.3055,76.4298,96937.0
2019-12-09 09:50:00,86.11,86.28,86.11,86.21,55402.0,76.4386,76.5895,76.4386,76.5274,55402.0
2019-12-09 09:55:00,86.22,86.35,86.21,86.34,52533.0,76.5363,76.6517,76.5274,76.6428,52533.0
2019-12-09 10:00:00,86.35,86.42,86.31,86.36,69267.0,76.6517,76.7138,76.6162,76.6606,69267.0
2019-12-09 10:05:00,86.36,86.4,86.29,86.34,66877.0,76.6606,76.6961,76.5984,76.6428,66877.0
2019-12-09 10:10:00,86.34,86.38,86.26,86.26,48478.0,76.6428,76.6783,76.5718,76.5718,48478.0
2019-12-09 10:15:00,86.26,86.36,86.24,86.36,44893.0,76.5718,76.6606,76.554,76.6606,44893.0
2019-12-09 10:20:00,86.36,86.4,86.28,86.32,37806.0,76.6606,76.6961,76.5895,76.6251,37806.0
2019-12-09 10:25:00,86.33,86.33,86.25,86.29,47229.0,76.6339,76.6339,76.5629,76.5984,47229.0
2019-12-09 10:30:00,86.29,86.3,86.19,86.22,50829.0,76.5984,76.6073,76.5097,76.5363,50829.0
2019-12-09 10:35:00,86.21,86.37,86.21,86.28,42741.0,76.5274,76.6694,76.5274,76.5895,42741.0
2019-12-09 10:40:00,86.28,86.31,86.19,86.27,50325.0,76.5895,76.6162,76.5097,76.5807,50325.0
2019-12-09 10:45:00,86.26,86.36,86.25,86.36,30273.0,76.5718,76.6606,76.5629,76.6606,30273.0
2019-12-09 10:50:00,86.37,86.37,86.32,86.33,41362.0,76.6694,76.6694,76.6251,76.6339,41362.0
2019-12-09 10:55:00,86.33,86.4,86.32,86.4,46412.0,76.6339,76.6961,76.6251,76.6961,46412.0
2019-12-09 11:00:00,86.41,86.49,86.4,86.41,49064.0,76.7049,76.776,76.6961,76.7049,49064.0
2019-12-09 11:05:00,86.4,86.4,86.35,86.38,33167.0,76.6961,76.6961,76.6517,76.6783,33167.0
2019-12-09 11:10:00,86.37,86.39,86.24,86.24,41262.0,76.6694,76.6872,76.554,76.554,41262.0
2019-12-09 11:15:00,86.23,86.29,86.22,86.27,31649.0,76.5452,76.5984,76.5363,76.5807,31649.0
2019-12-09 11:20:00,86.27,86.29,86.2,86.2,41685.0,76.5807,76.5984,76.5185,76.5185,41685.0
2019-12-09 11:25:00,86.2,86.38,86.19,86.38,47009.0,76.5185,76.6783,76.5097,76.6783,47009.0
2019-12-09 11:30:00,86.38,86.39,86.33,86.34,32489.0,76.6783,76.6872,76.6339,76.6428,32489.0
2019-12-09 11:35:00,86.33,86.33,86.28,86.33,44617.0,76.6339,76.6339,76.5895,76.6339,44617.0
2019-12-09 11:40:00,86.33,86.34,86.29,86.29,35717.0,76.6339,76.6428,76.5984,76.5984,35717.0
2019-12-09 11:45:00,86.28,86.33,86.25,86.25,54105.0,76.5895,76.6339,76.5629,76.5629,54105.0
2019-12-09 11:50:00,86.26,86.33,86.24,86.25,82056.0,76.5718,76.6339,76.554,76.5629,82056.0
2019-12-09 11:55:00,86.26,86.35,86.24,86.34,32165.0,76.5718,76.6517,76.554,76.6428,32165.0
2019-12-09 12:00:00,86.34,86.35,86.29,86.29,35637.0,76.6428,76.6517,76.5984,76.5984,35637.0
2019-12-09 12:05:00,86.28,86.32,86.28,86.31,33268.0,76.5895,76.6251,76.5895,76.6162,33268.0
2019-12-09 12:10:00,86.31,86.36,86.3,86.35,20923.0,76.6162,76.6606,76.6073,76.6517,20923.0
2019-12-09 12:15:00,86.36,86.38,86.32,86.34,35918.0,76.6606,76.6783,76.6251,76.6428,35918.0
2019-12-09 12:20:00,86.34,86.34,86.26,86.29,30466.0,76.6428,76.6428,76.5718,76.5984,30466.0
2019-12-09 12:25:00,86.29,86.33,86.27,86.3,36001.0,76.5984,76.6339,76.5807,76.6073,36001.0
2019-12-09 12:30:00,86.31,86.31,86.26,86.26,28094.0,76.6162,76.6162,76.5718,76.5718,28094.0
2019-12-09 12:35:00,86.26,86.31,86.26,86.31,26174.0,76.5718,76.6162,76.5718,76.6162,26174.0
2019-12-09 12:40:00,86.31,86.31,86.24,86.27,48448.0,76.6162,76.6162,76.554,76.5807,48448.0
2019-12-09 12:45:00,86.26,86.29,86.25,86.29,21201.0,76.5718,76.5984,76.5629,76.5984,21201.0
2019-12-09 12:50:00,86.29,86.29,86.22,86.25,38262.0,76.5984,76.5984,76.5363,76.5629,38262.0
2019-12-09 12:55:00,86.25,86.32,86.24,86.32,39330.0,76.5629,76.6251,76.554,76.6251,39330.0
2019-12-09 13:00:00,86.32,86.37,86.3,86.3,31428.0,76.6251,76.6694,76.6073,76.6073,31428.0
2019-12-09 13:05:00,86.31,86.35,86.29,86.34,24612.0,76.6162,76.6517,76.5984,76.6428,24612.0
2019-12-09 13:10:00,86.34,86.43,86.33,86.42,39247.0,76.6428,76.7227,76.6339,76.7138,39247.0
2019-12-09 13:15:00,86.42,86.45,86.41,86.44,30628.0,76.7138,76.7405,76.7049,76.7316,30628.0
2019-12-09 13:20:00,86.44,86.6,86.37,86.58,208492.0,76.7316,76.8736,76.6694,76.8559,208492.0
2019-12-09 13:25:00,86.59,86.59,86.44,86.44,37247.0,76.8647,76.8647,76.7316,76.7316,37247.0
2019-12-09 13:30:00,86.43,86.47,86.39,86.42,32298.0,76.7227,76.7582,76.6872,76.7138,32298.0
2019-12-09 13:35:00,86.42,86.47,86.41,86.46,34971.0,76.7138,76.7582,76.7049,76.7493,34971.0
2019-12-09 13:40:00,86.47,86.47,86.39,86.4,37915.0,76.7582,76.7582,76.6872,76.6961,37915.0
2019-12-09 13:45:00,86.4,86.48,86.39,86.45,30684.0,76.6961,76.7671,76.6872,76.7405,30684.0
2019-12-09 13:50:00,86.46,86.54,86.45,86.52,51411.0,76.7493,76.8203,76.7405,76.8026,51411.0
2019-12-09 13:55:00,86.52,86.61,86.49,86.6,140126.0,76.8026,76.8825,76.776,76.8736,140126.0
2019-12-09 14:00:00,86.6,86.63,86.45,86.5,135197.0,76.8736,76.9002,76.7405,76.7848,135197.0
2019-12-09 14:05:00,86.5,86.58,86.49,86.55,203946.0,76.7848,76.8559,76.776,76.8292,203946.0
2019-12-09 14:10:00,86.55,86.6,86.45,86.45,51999.0,76.8292,76.8736,76.7405,76.7405,51999.0
2019-12-09 14:15:00,86.45,86.47,86.4,86.45,42905.0,76.7405,76.7582,76.6961,76.7405,42905.0
2019-12-09 14:20:00,86.46,86.47,86.35,86.37,55056.0,76.7493,76.7582,76.6517,76.6694,55056.0
2019-12-09 14:25:00,86.37,86.39,86.34,86.37,33193.0,76.6694,76.6872,76.6428,76.6694,33193.0
2019-12-09 14:30:00,86.38,86.59,86.37,86.37,125366.0,76.6783,76.8647,76.6694,76.6694,125366.0
2019-12-09 14:35:00,86.37,86.37,86.31,86.35,28545.0,76.6694,76.6694,76.6162,76.6517,28545.0
2019-12-09 14:40:00,86.36,86.42,86.34,86.4,43876.0,76.6606,76.7138,76.6428,76.6961,43876.0
2019-12-09 14:45:00,86.4,86.41,86.35,86.37,25979.0,76.6961,76.7049,76.6517,76.6694,25979.0
2019-12-09 14:50:00,86.37,86.42,86.37,86.41,24449.0,76.6694,76.7138,76.6694,76.7049,24449.0
2019-12-09 14:55:00,86.4,86.42,86.34,86.37,54958.0,76.6961,76.7138,76.6428,76.6694,54958.0
2019-12-09 15:00:00,86.36,86.39,86.33,86.37,31125.0,76.6606,76.6872,76.6339,76.6694,31125.0
2019-12-09 15:05:00,86.37,86.39,86.35,86.39,27683.0,76.6694,76.6872,76.6517,76.6872,27683.0
2019-12-09 15:10:00,86.38,86.41,86.37,86.41,37386.0,76.6783,76.7049,76.6694,76.7049,37386.0
2019-12-09 15:15:00,86.41,86.42,86.38,86.39,40269.0,76.7049,76.7138,76.6783,76.6872,40269.0
2019-12-09 15:20:00,86.38,86.41,86.38,86.41,41750.0,76.6783,76.7049,76.6783,76.7049,41750.0
2019-12-09 15:25:00,86.4,86.42,86.37,86.38,33631.0,76.6961,76.7138,76.6694,76.6783,33631.0
2019-12-09 15:30:00,86.37,86.39,86.31,86.32,39731.0,76.6694,76.6872,76.6162,76.6251,39731.0
2019-12-09 15:35:00,86.33,86.34,86.25,86.26,67661.0,76.6339,76.6428,76.5629,76.5718,67661.0
2019-12-09 15:40:00,86.25,86.29,86.25,86.29,60021.0,76.5629,76.5984,76.5629,76.5984,60021.0
2019-12-09 15:45:00,86.29,86.31,86.27,86.3,77658.0,76.5984,76.6162,76.5807,76.6073,77658.0
2019-12-09 15:50:00,86.3,86.34,86.24,86.31,222043.0,76.6073,76.6428,76.554,76.6162,222043.0
2019-12-09 15:55:00,86.31,86.33,86.23,86.29,425828.0,76.6162,76.6339,76.5452,76.5984,425828.0
2019-12-10 09:30:00,86.47,87.23,86.45,87.17,537062.0,76.7582,77.4329,76.7405,77.3796,537062.0
2019-12-10 09:35:00,87.19,87.24,87.02,87.14,128316.0,77.3973,77.4417,77.2464,77.353,128316.0
2019-12-10 09:40:00,87.17,87.21,87.02,87.13,69323.0,77.3796,77.4151,77.2464,77.3441,69323.0
2019-12-10 09:45:00,87.13,87.27,87.01,87.21,143726.0,77.3441,77.4684,77.2376,77.4151,143726.0
2019-12-10 09:50:00,87.21,87.4,87.09,87.28,264951.0,77.4151,77.5838,77.3086,77.4772,264951.0
2019-12-10 09:55:00,87.29,87.42,87.22,87.42,81627.0,77.4861,77.6015,77.424,77.6015,81627.0
2019-12-10 10:00:00,87.41,87.42,87.33,87.4,85475.0,77.5926,77.6015,77.5216,77.5838,85475.0
2019-12-10 10:05:00,87.41,87.47,87.34,87.43,134501.0,77.5926,77.6459,77.5305,77.6104,134501.0
2019-12-10 10:10:00,87.42,87.42,87.19,87.22,175362.0,77.6015,77.6015,77.3973,77.424,175362.0
2019-12-10 10:15:00,87.23,87.25,86.84,86.88,123922.0,77.4329,77.4506,77.0867,77.1222,123922.0
2019-12-10 10:20:00,86.88,86.98,86.84,86.96,91709.0,77.1222,77.2109,77.0867,77.1932,91709.0
2019-12-10 10:25:00,86.96,87.05,86.9,86.9,61324.0,77.1932,77.2731,77.1399,77.1399,61324.0
2019-12-10 10:30:00,86.9,86.92,86.73,86.74,95798.0,77.1399,77.1577,76.989,76.9979,95798.0
2019-12-10 10:35:00,86.73,86.73,86.5,86.62,111845.0,76.989,76.989,76.7848,76.8914,111845.0
2019-12-10 10:40:00,86.62,86.7,86.52,86.55,60260.0,76.8914,76.9624,76.8026,76.8292,60260.0
2019-12-10 10:45:00,86.55,86.58,86.39,86.39,122714.0,76.8292,76.8559,76.6872,76.6872,122714.0
2019-12-10 10:50:00,86.38,86.54,86.33,86.48,94367.0,76.6783,76.8203,76.6339,76.7671,94367.0
2019-12-10 10:55:00,86.49,86.57,86.46,86.56,72178.0,76.776,76.847,76.7493,76.8381,72178.0
2019-12-10 11:00:00,86.56,86.62,86.37,86.47,92747.0,76.8381,76.8914,76.6694,76.7582,92747.0
2019-12-10 11:05:00,86.47,86.52,86.46,86.47,62790.0,76.7582,76.8026,76.7493,76.7582,62790.0
2019-12-10 11:10:00,86.46,86.55,86.37,86.41,43061.0,76.7493,76.8292,76.6694,76.7049,43061.0
2019-12-10 11:15:00,86.42,86.51,86.4,86.45,48499.0,76.7138,76.7937,76.6961,76.7405,48499.0
2019-12-10 11:20:00,86.45,86.49,86.4,86.42,43477.0,76.7405,76.776,76.6961,76.7138,43477.0
2019-12-10 11:25:00,86.42,86.48,86.41,86.47,36002.0,76.7138,76.7671,76.7049,76.7582,36002.0
2019-12-10 11:30:00,86.47,86.5,86.34,86.37,57740.0,76.7582,76.7848,76.6428,76.6694,57740.0
2019-12-10 11:35:00,86.37,86.37,86.26,86.35,71202.0,76.6694,76.6694,76.5718,76.6517,71202.0
2019-12-10 11:40:00,86.34,86.38,86.31,86.34,38006.0,76.6428,76.6783,76.6162,76.6428,38006.0
2019-12-10 11:45:00,86.35,86.57,86.33,86.47,112780.0,76.6517,76.847,76.6339,76.7582,112780.0
2019-12-10 11:50:00,86.45,86.47,86.36,86.36,26090.0,76.7405,76.7582,76.6606,76.6606,26090.0
2019-12-10 11:55:00,86.36,86.39,86.26,86.38,71841.0,76.6606,76.6872,76.5718,76.6783,71841.0
2019-12-10 12:00:00,86.38,86.49,86.38,86.45,47639.0,76.6783,76.776,76.6783,76.7405,47639.0
2019-12-10 12:05:00,86.45,86.47,86.41,86.43,45847.0,76.7405,76.7582,76.7049,76.7227,45847.0
2019-12-10 12:10:00,86.43,86.46,86.36,86.38,53480.0,76.7227,76.7493,76.6606,76.6783,53480.0
2019-12-10 12:15:00,86.38,86.43,86.36,86.4,31873.0,76.6783,76.7227,76.6606,76.6961,31873.0
2019-12-10 12:20:00,86.4,86.41,86.28,86.3,59975.0,76.6961,76.7049,76.5895,76.6073,59975.0
2019-12-10 12:25:00,86.3,86.3,86.18,86.18,74056.0,76.6073,76.6073,76.5008,76.5008,74056.0
2019-12-10 12:30:00,86.19,86.28,86.18,86.28,99632.0,76.5097,76.5895,76.5008,76.5895,99632.0
2019-12-10 12:35:00,86.28,86.31,86.24,86.27,48720.0,76.5895,76.6162,76.554,76.5807,48720.0
2019-12-10 12:40:00,86.27,86.27,86.17,86.18,43697.0,76.5807,76.5807,76.4919,76.5008,43697.0
2019-12-10 12:45:00,86.19,86.24,86.18,86.2,42917.0,76.5097,76.554,76.5008,76.5185,42917.0
2019-12-10 12:50:00,86.2,86.23,86.12,86.14,67307.0,76.5185,76.5452,76.4475,76.4653,67307.0
2019-12-10 12:55:00,86.14,86.26,86.13,86.17,77337.0,76.4653,76.5718,76.4564,76.4919,77337.0
2019-12-10 13:00:00,86.17,86.23,86.16,86.17,59828.0,76.4919,76.5452,76.483,76.4919,59828.0
2019-12-10 13:05:00,86.17,86.21,86.09,86.13,62995.0,76.4919,76.5274,76.4209,76.4564,62995.0
2019-12-10 13:10:00,86.14,86.26,86.13,86.25,42757.0,76.4653,76.5718,76.4564,76.5629,42757.0
2019-12-10 13:15:00,86.25,86.28,86.21,86.25,60088.0,76.5629,76.5895,76.5274,76.5629,60088.0
2019-12-10 13:20:00,86.25,86.35,86.24,86.31,37384.0,76.5629,76.6517,76.554,76.6162,37384.0
2019-12-10 13:25:00,86.31,86.35,86.26,86.31,39162.0,76.6162,76.6517,76.5718,76.6162,39162.0
2019-12-10 13:30:00,86.31,86.31,86.21,86.23,37907.0,76.6162,76.6162,76.5274,76.5452,37907.0
2019-12-10 13:35:00,86.23,86.25,86.18,86.22,37545.0,76.5452,76.5629,76.5008,76.5363,37545.0
2019-12-10 13:40:00,86.22,86.23,86.17,86.19,38139.0,76.5363,76.5452,76.4919,76.5097,38139.0
2019-12-10 13:45:00,86.19,86.2,86.12,86.12,35530.0,76.5097,76.5185,76.4475,76.4475,35530.0
2019-12-10 13:50:00,86.12,86.15,86.09,86.12,35958.0,76.4475,76.4742,76.4209,76.4475,35958.0
2019-12-10 13:55:00,86.12,86.19,86.11,86.17,24925.0,76.4475,76.5097,76.4386,76.4919,24925.0
2019-12-10 14:00:00,86.17,86.21,86.15,86.19,23286.0,76.4919,76.5274,76.4742,76.5097,23286.0
2019-12-10 14:05:00,86.18,86.28,86.18,86.23,32548.0,76.5008,76.5895,76.5008,76.5452,32548.0
2019-12-10 14:10:00,86.22,86.25,86.18,86.22,34528.0,76.5363,76.5629,76.5008,76.5363,34528.0
2019-12-10 14:15:00,86.21,86.23,86.15,86.19,36101.0,76.5274,76.5452,76.4742,76.5097,36101.0
2019-12-10 14:20:00,86.18,86.19,86.11,86.12,25698.0,76.5008,76.5097,76.4386,76.4475,25698.0
2019-12-10 14:25:00,86.13,86.16,86.1,86.12,46577.0,76.4564,76.483,76.4298,76.4475,46577.0
2019-12-10 14:30:00,86.12,86.14,86.1,86.12,42468.0,76.4475,76.4653,76.4298,76.4475,42468.0
2019-12-10 14:35:00,86.11,86.15,86.09,86.12,39406.0,76.4386,76.4742,76.4209,76.4475,39406.0
2019-12-10 14:40:00,86.12,86.13,86.06,86.09,38108.0,76.4475,76.4564,76.3943,76.4209,38108.0
2019-12-10 14:45:00,86.09,86.18,86.06,86.17,29994.0,76.4209,76.5008,76.3943,76.4919,29994.0
2019-12-10 14:50:00,86.17,86.17,86.14,86.16,29155.0,76.4919,76.4919,76.4653,76.483,29155.0
2019-12-10 14:55:00,86.16,86.24,86.16,86.23,42596.0,76.483,76.554,76.483,76.5452,42596.0
2019-12-10 15:00:00,86.23,86.26,86.21,86.21,35147.0,76.5452,76.5718,76.5274,76.5274,35147.0
2019-12-10 15:05:00,86.21,86.23,86.17,86.2,31838.0,76.5274,76.5452,76.4919,76.5185,31838.0
2019-12-10 15:10:00,86.19,86.24,86.18,86.2,57502.0,76.5097,76.554,76.5008,76.5185,57502.0
2019-12-10 15:15:00,86.21,86.21,86.11,86.12,51115.0,76.5274,76.5274,76.4386,76.4475,51115.0
2019-12-10 15:20:00,86.12,86.15,86.1,86.11,41337.0,76.4475,76.4742,76.4298,76.4386,41337.0
2019-12-10 15:25:00,86.12,86.16,86.07,86.07,43671.0,76.4475,76.483,76.4031,76.4031,43671.0
2019-12-10 15:30:00,86.07,86.09,86.0,86.0,107459.0,76.4031,76.4209,76.341,76.341,107459.0
2019-12-10 15:35:00,86.01,86.03,85.91,86.01,104995.0,76.3499,76.3676,76.2611,76.3499,104995.0
2019-12-10 15:40:00,86.02,86.03,85.97,86.02,49997.0,76.3588,76.3676,76.3144,76.3588,49997.0
2019-12-10 15:45:00,86.03,86.09,86.01,86.05,70953.0,76.3676,76.4209,76.3499,76.3854,70953.0
2019-12-10 15:50:00,86.05,86.05,85.98,86.02,128856.0,76.3854,76.3854,76.3232,76.3588,128856.0
2019-12-10 15:55:00,86.02,86.08,86.0,86.06,195475.0,76.3588,76.412,76.341,76.3943,195475.0
2019-12-11 09:30:00,86.28,86.33,85.95,86.13,166101.0,76.5895,76.6339,76.2966,76.4564,166101.0
2019-12-11 09:35:00,86.16,86.28,86.0,86.09,56908.0,76.483,76.5895,76.341,76.4209,56908.0
2019-12-11 09:40:00,86.08,86.13,85.88,85.89,54055.0,76.412,76.4564,76.2345,76.2434,54055.0
2019-12-11 09:45:00,85.88,86.05,85.85,86.05,53454.0,76.2345,76.3854,76.2078,76.3854,53454.0
2019-12-11 09:50:00,86.05,86.19,86.04,86.14,41733.0,76.3854,76.5097,76.3765,76.4653,41733.0
2019-12-11 09:55:00,86.12,86.29,86.1,86.27,37983.0,76.4475,76.5984,76.4298,76.5807,37983.0
2019-12-11 10:00:00,86.28,86.37,86.21,86.26,48994.0,76.5895,76.6694,76.5274,76.5718,48994.0
2019-12-11 10:05:00,86.27,86.32,86.21,86.31,28876.0,76.5807,76.6251,76.5274,76.6162,28876.0
2019-12-11 10:10:00,86.32,86.38,86.27,86.36,35065.0,76.6251,76.6783,76.5807,76.6606,35065.0
2019-12-11 10:15:00,86.36,86.38,86.26,86.26,42451.0,76.6606,76.6783,76.5718,76.5718,42451.0
2019-12-11 10:20:00,86.26,86.28,86.22,86.26,42611.0,76.5718,76.5895,76.5363,76.5718,42611.0
2019-12-11 10:25:00,86.25,86.3,86.21,86.26,31620.0,76.5629,76.6073,76.5274,76.5718,31620.0
2019-12-11 10:30:00,86.26,86.32,86.22,86.29,34710.0,76.5718,76.6251,76.5363,76.5984,34710.0
2019-12-11 10:35:00,86.29,86.39,86.27,86.38,36790.0,76.5984,76.6872,76.5807,76.6783,36790.0
2019-12-11 10:40:00,86.39,86.45,86.35,86.36,45466.0,76.6872,76.7405,76.6517,76.6606,45466.0
2019-12-11 10:45:00,86.36,86.42,86.34,86.4,41192.0,76.6606,76.7138,76.6428,76.6961,41192.0
2019-12-11 10:50:00,86.4,86.47,86.39,86.45,42731.0,76.6961,76.7582,76.6872,76.7405,42731.0
2019-12-11 10:55:00,86.46,86.51,86.45,86.5,44111.0,76.7493,76.7937,76.7405,76.7848,44111.0
2019-12-11 11:00:00,86.49,86.5,86.41,86.45,31701.0,76.776,76.7848,76.7049,76.7405,31701.0
2019-12-11 11:05:00,86.45,86.51,86.43,86.48,31511.0,76.7405,76.7937,76.7227,76.7671,31511.0
2019-12-11 11:10:00,86.48,86.61,86.48,86.6,25244.0,76.7671,76.8825,76.7671,76.8736,25244.0
2019-12-11 11:15:00,86.61,86.67,86.57,86.66,58216.0,76.8825,76.9357,76.847,76.9269,58216.0
2019-12-11 11:20:00,86.66,86.83,86.65,86.83,58062.0,76.9269,77.0778,76.918,77.0778,58062.0
2019-12-11 11:25:00,86.83,86.86,86.77,86.78,51849.0,77.0778,77.1044,77.0245,77.0334,51849.0
2019-12-11 11:30:00,86.78,86.84,86.77,86.8,30945.0,77.0334,77.0867,77.0245,77.0511,30945.0
2019-12-11 11:35:00,86.79,86.87,86.78,86.82,31632.0,77.0423,77.1133,77.0334,77.0689,31632.0
2019-12-11 11:40:00,86.82,86.86,86.73,86.78,22482.0,77.0689,77.1044,76.989,77.0334,22482.0
2019-12-11 11:45:00,86.78,86.84,86.77,86.8,41384.0,77.0334,77.0867,77.0245,77.0511,41384.0
2019-12-11 11:50:00,86.8,86.84,86.79,86.84,36998.0,77.0511,77.0867,77.0423,77.0867,36998.0
2019-12-11 11:55:00,86.84,86.84,86.71,86.73,53186.0,77.0867,77.0867,76.9713,76.989,53186.0
2019-12-11 12:00:00,86.73,86.73,86.63,86.69,35398.0,76.989,76.989,76.9002,76.9535,35398.0
2019-12-11 12:05:00,86.7,86.71,86.56,86.56,27969.0,76.9624,76.9713,76.8381,76.8381,27969.0
2019-12-11 12:10:00,86.55,86.63,86.54,86.63,31100.0,76.8292,76.9002,76.8203,76.9002,31100.0
2019-12-11 12:15:00,86.64,86.68,86.63,86.67,23652.0,76.9091,76.9446,76.9002,76.9357,23652.0
2019-12-11 12:20:00,86.67,86.68,86.58,86.59,23940.0,76.9357,76.9446,76.8559,76.8647,23940.0
2019-12-11 12:25:00,86.58,86.6,86.53,86.53,24362.0,76.8559,76.8736,76.8115,76.8115,24362.0
2019-12-11 12:30:00,86.53,86.55,86.47,86.55,24030.0,76.8115,76.8292,76.7582,76.8292,24030.0
2019-12-11 12:35:00,86.55,86.56,86.46,86.47,24485.0,76.8292,76.8381,76.7493,76.7582,24485.0
2019-12-11 12:40:00,86.47,86.51,86.45,86.48,25394.0,76.7582,76.7937,76.7405,76.7671,25394.0
2019-12-11 12:45:00,86.48,86.51,86.45,86.48,20212.0,76.7671,76.7937,76.7405,76.7671,20212.0
2019-12-11 12:50:00,86.47,86.51,86.44,86.45,18266.0,76.7582,76.7937,76.7316,76.7405,18266.0
2019-12-11 12:55:00,86.45,86.48,86.42,86.48,15809.0,76.7405,76.7671,76.7138,76.7671,15809.0
2019-12-11 13:00:00,86.48,86.48,86.39,86.4,21121.0,76.7671,76.7671,76.6872,76.6961,21121.0
2019-12-11 13:05:00,86.39,86.45,86.38,86.43,22361.0,76.6872,76.7405,76.6783,76.7227,22361.0
2019-12-11 13:10:00,86.44,86.46,86.4,86.46,16506.0,76.7316,76.7493,76.6961,76.7493,16506.0
2019-12-11 13:15:00,86.46,86.52,86.45,86.52,29734.0,76.7493,76.8026,76.7405,76.8026,29734.0
2019-12-11 13:20:00,86.52,86.53,86.44,86.48,34082.0,76.8026,76.8115,76.7316,76.7671,34082.0
2019-12-11 13:25:00,86.48,86.56,86.47,86.56,22540.0,76.7671,76.8381,76.7582,76.8381,22540.0
2019-12-11 13:30:00,86.55,86.55,86.5,86.53,23044.0,76.8292,76.8292,76.7848,76.8115,23044.0
2019-12-11 13:35:00,86.53,86.54,86.44,86.45,21048.0,76.8115,76.8203,76.7316,76.7405,21048.0
2019-12-11 13:40:00,86.46,86.48,86.44,86.44,18086.0,76.7493,76.7671,76.7316,76.7316,18086.0
2019-12-11 13:45:00,86.45,86.48,86.43,86.47,16068.0,76.7405,76.7671,76.7227,76.7582,16068.0
2019-12-11 13:50:00,86.48,86.5,86.42,86.45,29035.0,76.7671,76.7848,76.7138,76.7405,29035.0
2019-12-11 13:55:00,86.45,86.46,86.39,86.43,29287.0,76.7405,76.7493,76.6872,76.7227,29287.0
2019-12-11 14:00:00,86.39,86.52,86.35,86.5,25359.0,76.6872,76.8026,76.6517,76.7848,25359.0
2019-12-11 14:05:00,86.5,86.56,86.48,86.53,26146.0,76.7848,76.8381,76.7671,76.8115,26146.0
2019-12-11 14:10:00,86.53,86.53,86.44,86.46,47262.0,76.8115,76.8115,76.7316,76.7493,47262.0
2019-12-11 14:15:00,86.45,86.6,86.44,86.59,30330.0,76.7405,76.8736,76.7316,76.8647,30330.0
2019-12-11 14:20:00,86.59,86.64,86.55,86.63,47154.0,76.8647,76.9091,76.8292,76.9002,47154.0
2019-12-11 14:25:00,86.62,86.66,86.58,86.59,41646.0,76.8914,76.9269,76.8559,76.8647,41646.0
2019-12-11 14:30:00,86.59,86.6,86.48,86.48,35830.0,76.8647,76.8736,76.7671,76.7671,35830.0
2019-12-11 14:35:00,86.49,86.55,86.46,86.51,40104.0,76.776,76.8292,76.7493,76.7937,40104.0
2019-12-11 14:40:00,86.52,86.58,86.47,86.52,47122.0,76.8026,76.8559,76.7582,76.8026,47122.0
2019-12-11 14:45:00,86.51,86.53,86.44,86.52,36620.0,76.7937,76.8115,76.7316,76.8026,36620.0
2019-12-11 14:50:00,86.51,86.61,86.5,86.59,37095.0,76.7937,76.8825,76.7848,76.8647,37095.0
2019-12-11 14:55:00,86.6,86.66,86.59,86.63,34295.0,76.8736,76.9269,76.8647,76.9002,34295.0
2019-12-11 15:00:00,86.64,86.66,86.57,86.58,43920.0,76.9091,76.9269,76.847,76.8559,43920.0
2019-12-11 15:05:00,86.58,86.68,86.58,86.64,58107.0,76.8559,76.9446,76.8559,76.9091,58107.0
2019-12-11 15:10:00,86.65,86.67,86.55,86.56,44513.0,76.918,76.9357,76.8292,76.8381,44513.0
2019-12-11 15:15:00,86.56,86.57,86.42,86.42,66455.0,76.8381,76.847,76.7138,76.7138,66455.0
2019-12-11 15:20:00,86.43,86.51,86.42,86.5,40399.0,76.7227,76.7937,76.7138,76.7848,40399.0
2019-12-11 15:25:00,86.5,86.57,86.49,86.53,50645.0,76.7848,76.847,76.776,76.8115,50645.0
2019-12-11 15:30:00,86.54,86.57,86.44,86.44,67891.0,76.8203,76.847,76.7316,76.7316,67891.0
2019-12-11 15:35:00,86.44,86.46,86.39,86.42,51452.0,76.7316,76.7493,76.6872,76.7138,51452.0
2019-12-11 15:40:00,86.42,86.45,86.4,86.44,60979.0,76.7138,76.7405,76.6961,76.7316,60979.0
2019-12-11 15:45:00,86.45,86.51,86.44,86.44,78055.0,76.7405,76.7937,76.7316,76.7316,78055.0
2019-12-11 15:50:00,86.45,86.67,86.45,86.67,137687.0,76.7405,76.9357,76.7405,76.9357,137687.0
2019-12-11 15:55:00,86.67,86.67,86.53,86.59,238102.0,76.9357,76.9357,76.8115,76.8647,238102.0
2019-12-12 09:30:00,88.0,88.3,87.54,87.63,614333.0,78.1164,78.3827,77.708,77.7879,614333.0
2019-12-12 09:35:00,87.64,88.52,87.63,88.47,382052.0,77.7968,78.578,77.7879,78.5336,382052.0
2019-12-12 09:40:00,88.47,88.53,88.19,88.48,219828.0,78.5336,78.5868,78.285,78.5425,219828.0
2019-12-12 09:45:00,88.5,88.53,88.17,88.27,228357.0,78.5602,78.5868,78.2673,78.356,228357.0
2019-12-12 09:50:00,88.29,88.36,88.24,88.33,153310.0,78.3738,78.4359,78.3294,78.4093,153310.0
2019-12-12 09:55:00,88.34,88.58,88.3,88.58,225795.0,78.4182,78.6312,78.3827,78.6312,225795.0
2019-12-12 10:00:00,88.58,88.83,88.53,88.65,293320.0,78.6312,78.8531,78.5868,78.6934,293320.0
2019-12-12 10:05:00,88.62,88.77,88.59,88.65,131516.0,78.6667,78.7999,78.6401,78.6934,131516.0
2019-12-12 10:10:00,88.66,88.88,88.66,88.86,212897.0,78.7022,78.8975,78.7022,78.8798,212897.0
2019-12-12 10:15:00,88.86,88.89,88.78,88.81,182367.0,78.8798,78.9064,78.8088,78.8354,182367.0
2019-12-12 10:20:00,88.81,88.83,88.66,88.73,78335.0,78.8354,78.8531,78.7022,78.7644,78335.0
2019-12-12 10:25:00,88.74,88.86,88.69,88.84,71889.0,78.7733,78.8798,78.7289,78.862,71889.0
2019-12-12 10:30:00,88.85,88.86,88.67,88.7,126422.0,78.8709,78.8798,78.7111,78.7377,126422.0
2019-12-12 10:35:00,88.71,88.77,88.59,88.61,87570.0,78.7466,78.7999,78.6401,78.6579,87570.0
2019-12-12 10:40:00,88.62,88.67,88.45,88.49,82317.0,78.6667,78.7111,78.5158,78.5513,82317.0
2019-12-12 10:45:00,88.48,88.58,88.4,88.49,121954.0,78.5425,78.6312,78.4714,78.5513,121954.0
2019-12-12 10:50:00,88.49,88.58,88.42,88.58,65122.0,78.5513,78.6312,78.4892,78.6312,65122.0
2019-12-12 10:55:00,88.58,88.62,88.55,88.59,67824.0,78.6312,78.6667,78.6046,78.6401,67824.0
2019-12-12 11:00:00,88.58,88.62,88.46,88.47,84115.0,78.6312,78.6667,78.5247,78.5336,84115.0
2019-12-12 11:05:00,88.47,88.52,88.41,88.42,53427.0,78.5336,78.578,78.4803,78.4892,53427.0
2019-12-12 11:10:00,88.42,88.49,88.35,88.43,77197.0,78.4892,78.5513,78.4271,78.4981,77197.0
2019-12-12 11:15:00,88.42,88.46,88.4,88.43,82488.0,78.4892,78.5247,78.4714,78.4981,82488.0
2019-12-12 11:20:00,88.43,88.46,88.28,88.3,124288.0,78.4981,78.5247,78.3649,78.3827,124288.0
2019-12-12 11:25:00,88.29,88.33,88.18,88.18,98916.0,78.3738,78.4093,78.2762,78.2762,98916.0
2019-12-12 11:30:00,88.17,88.27,88.16,88.24,88453.0,78.2673,78.356,78.2584,78.3294,88453.0
2019-12-12 11:35:00,88.23,88.37,88.21,88.28,61075.0,78.3205,78.4448,78.3028,78.3649,61075.0
2019-12-12 11:40:00,88.29,88.29,88.17,88.21,68370.0,78.3738,78.3738,78.2673,78.3028,68370.0
2019-12-12 11:45:00,88.21,88.31,88.17,88.28,63818.0,78.3028,78.3916,78.2673,78.3649,63818.0
2019-12-12 11:50:00,88.28,88.35,88.21,88.25,112129.0,78.3649,78.4271,78.3028,78.3383,112129.0
2019-12-12 11:55:00,88.25,88.38,88.17,88.36,140331.0,78.3383,78.4537,78.2673,78.4359,140331.0
2019-12-12 12:00:00,88.35,88.38,88.26,88.33,98858.0,78.4271,78.4537,78.3472,78.4093,98858.0
2019-12-12 12:05:00,88.34,88.34,88.28,88.28,81927.0,78.4182,78.4182,78.3649,78.3649,81927.0
2019-12-12 12:10:00,88.27,88.28,88.19,88.24,50527.0,78.356,78.3649,78.285,78.3294,50527.0
2019-12-12 12:15:00,88.23,88.25,88.05,88.09,65879.0,78.3205,78.3383,78.1608,78.1963,65879.0
2019-12-12 12:20:00,88.09,88.15,87.97,88.0,103157.0,78.1963,78.2495,78.0897,78.1164,103157.0
2019-12-12 12:25:00,87.99,88.1,87.96,87.98,53713.0,78.1075,78.2051,78.0809,78.0986,53713.0
2019-12-12 12:30:00,87.98,88.03,87.9,87.98,86939.0,78.0986,78.143,78.0276,78.0986,86939.0
2019-12-12 12:35:00,87.98,88.07,87.93,88.07,45341.0,78.0986,78.1785,78.0542,78.1785,45341.0
2019-12-12 12:40:00,88.08,88.16,88.05,88.06,46890.0,78.1874,78.2584,78.1608,78.1696,46890.0
2019-12-12 12:45:00,88.06,88.11,88.03,88.08,45320.0,78.1696,78.214,78.143,78.1874,45320.0
2019-12-12 12:50:00,88.08,88.1,88.0,88.05,30635.0,78.1874,78.2051,78.1164,78.1608,30635.0
2019-12-12 12:55:00,88.06,88.08,88.01,88.03,29421.0,78.1696,78.1874,78.1252,78.143,29421.0
2019-12-12 13:00:00,88.02,88.17,88.01,88.17,65845.0,78.1341,78.2673,78.1252,78.2673,65845.0
2019-12-12 13:05:00,88.16,88.22,88.11,88.12,74980.0,78.2584,78.3117,78.214,78.2229,74980.0
2019-12-12 13:10:00,88.12,88.3,88.11,88.3,68712.0,78.2229,78.3827,78.214,78.3827,68712.0
2019-12-12 13:15:00,88.3,88.32,88.25,88.31,67043.0,78.3827,78.4004,78.3383,78.3916,67043.0
2019-12-12 13:20:00,88.32,88.33,88.25,88.27,107840.0,78.4004,78.4093,78.3383,78.356,107840.0
2019-12-12 13:25:00,88.26,88.31,88.25,88.29,58765.0,78.3472,78.3916,78.3383,78.3738,58765.0
2019-12-12 13:30:00,88.29,88.29,88.23,88.25,58297.0,78.3738,78.3738,78.3205,78.3383,58297.0
2019-12-12 13:35:00,88.26,88.26,88.19,88.22,49452.0,78.3472,78.3472,78.285,78.3117,49452.0
2019-12-12 13:40:00,88.23,88.23,88.15,88.18,48756.0,78.3205,78.3205,78.2495,78.2762,48756.0
2019-12-12 13:45:00,88.17,88.19,88.11,88.19,47515.0,78.2673,78.285,78.214,78.285,47515.0
2019-12-12 13:50:00,88.19,88.21,88.16,88.17,47423.0,78.285,78.3028,78.2584,78.2673,47423.0
2019-12-12 13:55:00,88.16,88.25,88.15,88.23,50600.0,78.2584,78.3383,78.2495,78.3205,50600.0
2019-12-12 14:00:00,88.21,88.23,88.12,88.14,56306.0,78.3028,78.3205,78.2229,78.2406,56306.0
2019-12-12 14:05:00,88.13,88.2,88.12,88.17,43121.0,78.2318,78.2939,78.2229,78.2673,43121.0
2019-12-12 14:10:00,88.17,88.25,88.13,88.18,47114.0,78.2673,78.3383,78.2318,78.2762,47114.0
2019-12-12 14:15:00,88.18,88.25,88.16,88.19,49490.0,78.2762,78.3383,78.2584,78.285,49490.0
2019-12-12 14:20:00,88.2,88.25,88.14,88.22,42050.0,78.2939,78.3383,78.2406,78.3117,42050.0
2019-12-12 14:25:00,88.22,88.29,88.2,88.28,64826.0,78.3117,78.3738,78.2939,78.3649,64826.0
2019-12-12 14:30:00,88.27,88.56,88.25,88.44,179620.0,78.356,78.6135,78.3383,78.507,179620.0
2019-12-12 14:35:00,88.43,88.46,88.26,88.34,75860.0,78.4981,78.5247,78.3472,78.4182,75860.0
2019-12-12 14:40:00,88.35,88.42,88.31,88.33,52500.0,78.4271,78.4892,78.3916,78.4093,52500.0
2019-12-12 14:45:00,88.32,88.33,88.24,88.27,44734.0,78.4004,78.4093,78.3294,78.356,44734.0
2019-12-12 14:50:00,88.28,88.33,88.2,88.33,86514.0,78.3649,78.4093,78.2939,78.4093,86514.0
2019-12-12 14:55:00,88.32,88.36,88.26,88.3,34270.0,78.4004,78.4359,78.3472,78.3827,34270.0
2019-12-12 15:00:00,88.31,88.36,88.29,88.31,57357.0,78.3916,78.4359,78.3738,78.3916,57357.0
2019-12-12 15:05:00,88.31,88.41,88.3,88.35,57613.0,78.3916,78.4803,78.3827,78.4271,57613.0
2019-12-12 15:10:00,88.35,88.36,88.29,88.32,79161.0,78.4271,78.4359,78.3738,78.4004,79161.0
2019-12-12 15:15:00,88.3,88.38,88.29,88.37,76655.0,78.3827,78.4537,78.3738,78.4448,76655.0
2019-12-12 15:20:00,88.36,88.38,88.34,88.35,61548.0,78.4359,78.4537,78.4182,78.4271,61548.0
2019-12-12 15:25:00,88.36,88.44,88.34,88.43,89593.0,78.4359,78.507,78.4182,78.4981,89593.0
2019-12-12 15:30:00,88.44,88.44,88.24,88.28,174006.0,78.507,78.507,78.3294,78.3649,174006.0
2019-12-12 15:35:00,88.28,88.32,88.17,88.3,119782.0,78.3649,78.4004,78.2673,78.3827,119782.0
2019-12-12 15:40:00,88.29,88.39,88.29,88.39,122829.0,78.3738,78.4626,78.3738,78.4626,122829.0
2019-12-12 15:45:00,88.39,88.41,88.33,88.35,179327.0,78.4626,78.4803,78.4093,78.4271,179327.0
2019-12-12 15:50:00,88.36,88.43,88.29,88.34,175653.0,78.4359,78.4981,78.3738,78.4182,175653.0
2019-12-12 15:55:00,88.34,88.35,88.21,88.22,294082.0,78.4182,78.4271,78.3028,78.3117,294082.0
2019-12-13 09:30:00,87.95,88.21,87.63,87.67,377308.0,78.072,78.3028,77.7879,77.8234,377308.0
2019-12-13 09:35:00,87.68,87.94,87.58,87.79,106984.0,77.8323,78.0631,77.7435,77.93,106984.0
2019-12-13 09:40:00,87.78,87.82,87.66,87.81,65383.0,77.9211,77.9566,77.8146,77.9477,65383.0
2019-12-13 09:45:00,87.81,87.98,87.78,87.81,68816.0,77.9477,78.0986,77.9211,77.9477,68816.0
2019-12-13 09:50:00,87.82,87.98,87.8,87.98,46462.0,77.9566,78.0986,77.9388,78.0986,46462.0
2019-12-13 09:55:00,87.96,87.98,87.86,87.88,50757.0,78.0809,78.0986,77.9921,78.0098,50757.0
2019-12-13 10:00:00,87.88,88.2,87.83,88.17,88680.0,78.0098,78.2939,77.9655,78.2673,88680.0
2019-12-13 10:05:00,88.16,88.33,88.12,88.2,94304.0,78.2584,78.4093,78.2229,78.2939,94304.0
2019-12-13 10:10:00,88.2,88.33,88.13,88.21,112753.0,78.2939,78.4093,78.2318,78.3028,112753.0
2019-12-13 10:15:00,88.22,88.25,88.03,88.19,80130.0,78.3117,78.3383,78.143,78.285,80130.0
2019-12-13 10:20:00,88.2,88.33,88.19,88.26,45388.0,78.2939,78.4093,78.285,78.3472,45388.0
2019-12-13 10:25:00,88.25,88.33,88.15,88.16,102576.0,78.3383,78.4093,78.2495,78.2584,102576.0
2019-12-13 10:30:00,88.15,88.22,88.02,88.22,101725.0,78.2495,78.3117,78.1341,78.3117,101725.0
2019-12-13 10:35:00,88.22,88.23,88.02,88.09,77549.0,78.3117,78.3205,78.1341,78.1963,77549.0
2019-12-13 10:40:00,88.08,88.34,88.08,88.31,62678.0,78.1874,78.4182,78.1874,78.3916,62678.0
2019-12-13 10:45:00,88.28,88.39,88.2,88.25,63631.0,78.3649,78.4626,78.2939,78.3383,63631.0
2019-12-13 10:50:00,88.25,88.26,88.1,88.1,56981.0,78.3383,78.3472,78.2051,78.2051,56981.0
2019-12-13 10:55:00,88.1,88.22,88.06,88.07,71039.0,78.2051,78.3117,78.1696,78.1785,71039.0
2019-12-13 11:00:00,88.07,88.11,88.03,88.06,68464.0,78.1785,78.214,78.143,78.1696,68464.0
2019-12-13 11:05:00,88.03,88.12,88.03,88.1,53867.0,78.143,78.2229,78.143,78.2051,53867.0
2019-12-13 11:10:00,88.1,88.17,88.04,88.11,51969.0,78.2051,78.2673,78.1519,78.214,51969.0
2019-12-13 11:15:00,88.1,88.11,88.0,88.06,71955.0,78.2051,78.214,78.1164,78.1696,71955.0
2019-12-13 11:20:00,88.05,88.09,87.95,87.97,135119.0,78.1608,78.1963,78.072,78.0897,135119.0
2019-12-13 11:25:00,87.96,88.03,87.91,87.95,80118.0,78.0809,78.143,78.0365,78.072,80118.0
2019-12-13 11:30:00,87.95,88.04,87.93,88.02,46901.0,78.072,78.1519,78.0542,78.1341,46901.0
2019-12-13 11:35:00,88.03,88.09,88.01,88.01,45561.0,78.143,78.1963,78.1252,78.1252,45561.0
2019-12-13 11:40:00,88.01,88.1,87.97,88.05,48387.0,78.1252,78.2051,78.0897,78.1608,48387.0
2019-12-13 11:45:00,88.06,88.14,88.03,88.13,70217.0,78.1696,78.2406,78.143,78.2318,70217.0
2019-12-13 11:50:00,88.13,88.15,88.1,88.14,32021.0,78.2318,78.2495,78.2051,78.2406,32021.0
2019-12-13 11:55:00,88.14,88.22,88.12,88.19,40877.0,78.2406,78.3117,78.2229,78.285,40877.0
2019-12-13 12:00:00,88.19,88.35,88.19,88.35,74752.0,78.285,78.4271,78.285,78.4271,74752.0
2019-12-13 12:05:00,88.35,88.37,88.31,88.33,104087.0,78.4271,78.4448,78.3916,78.4093,104087.0
2019-12-13 12:10:00,88.33,88.35,88.27,88.35,79589.0,78.4093,78.4271,78.356,78.4271,79589.0
2019-12-13 12:15:00,88.34,88.36,88.22,88.3,64454.0,78.4182,78.4359,78.3117,78.3827,64454.0
2019-12-13 12:20:00,88.31,88.37,88.3,88.36,39812.0,78.3916,78.4448,78.3827,78.4359,39812.0
2019-12-13 12:25:00,88.36,88.49,88.36,88.48,62442.0,78.4359,78.5513,78.4359,78.5425,62442.0
2019-12-13 12:30:00,88.48,88.49,88.36,88.42,45692.0,78.5425,78.5513,78.4359,78.4892,45692.0
2019-12-13 12:35:00,88.41,88.49,88.41,88.47,26699.0,78.4803,78.5513,78.4803,78.5336,26699.0
2019-12-13 12:40:00,88.47,88.52,88.45,88.46,71604.0,78.5336,78.578,78.5158,78.5247,71604.0
2019-12-13 12:45:00,88.46,88.48,88.44,88.45,27372.0,78.5247,78.5425,78.507,78.5158,27372.0
2019-12-13 12:50:00,88.45,88.49,88.42,88.43,31356.0,78.5158,78.5513,78.4892,78.4981,31356.0
2019-12-13 12:55:00,88.43,88.56,88.42,88.54,45493.0,78.4981,78.6135,78.4892,78.5957,45493.0
2019-12-13 13:00:00,88.55,88.58,88.48,88.54,34071.0,78.6046,78.6312,78.5425,78.5957,34071.0
2019-12-13 13:05:00,88.53,88.55,88.48,88.5,46200.0,78.5868,78.6046,78.5425,78.5602,46200.0
2019-12-13 13:10:00,88.49,88.49,88.42,88.45,47675.0,78.5513,78.5513,78.4892,78.5158,47675.0
2019-12-13 13:15:00,88.45,88.48,88.42,88.44,64847.0,78.5158,78.5425,78.4892,78.507,64847.0
2019-12-13 13:20:00,88.44,88.5,88.43,88.5,24310.0,78.507,78.5602,78.4981,78.5602,24310.0
2019-12-13 13:25:00,88.49,88.51,88.46,88.46,29091.0,78.5513,78.5691,78.5247,78.5247,29091.0
2019-12-13 13:30:00,88.46,88.54,88.46,88.52,36649.0,78.5247,78.5957,78.5247,78.578,36649.0
2019-12-13 13:35:00,88.53,88.53,88.46,88.48,37052.0,78.5868,78.5868,78.5247,78.5425,37052.0
2019-12-13 13:40:00,88.49,88.5,88.41,88.42,31748.0,78.5513,78.5602,78.4803,78.4892,31748.0
2019-12-13 13:45:00,88.43,88.5,88.42,88.5,30327.0,78.4981,78.5602,78.4892,78.5602,30327.0
2019-12-13 13:50:00,88.49,88.53,88.47,88.47,43139.0,78.5513,78.5868,78.5336,78.5336,43139.0
2019-12-13 13:55:00,88.47,88.53,88.44,88.52,34252.0,78.5336,78.5868,78.507,78.578,34252.0
2019-12-13 14:00:00,88.52,88.53,88.47,88.49,57713.0,78.578,78.5868,78.5336,78.5513,57713.0
2019-12-13 14:05:00,88.48,88.56,88.46,88.56,27929.0,78.5425,78.6135,78.5247,78.6135,27929.0
2019-12-13 14:10:00,88.56,88.57,88.51,88.53,47840.0,78.6135,78.6224,78.5691,78.5868,47840.0
2019-12-13 14:15:00,88.53,88.58,88.52,88.58,22107.0,78.5868,78.6312,78.578,78.6312,22107.0
2019-12-13 14:20:00,88.59,88.6,88.55,88.58,104792.0,78.6401,78.649,78.6046,78.6312,104792.0
2019-12-13 14:25:00,88.58,88.59,88.54,88.56,62335.0,78.6312,78.6401,78.5957,78.6135,62335.0
2019-12-13 14:30:00,88.56,88.56,88.5,88.5,57964.0,78.6135,78.6135,78.5602,78.5602,57964.0
2019-12-13 14:35:00,88.51,88.54,88.47,88.53,24452.0,78.5691,78.5957,78.5336,78.5868,24452.0
2019-12-13 14:40:00,88.53,88.54,88.48,88.52,45156.0,78.5868,78.5957,78.5425,78.578,45156.0
2019-12-13 14:45:00,88.53,88.58,88.53,88.56,52018.0,78.5868,78.6312,78.5868,78.6135,52018.0
2019-12-13 14:50:00,88.56,88.68,88.54,88.67,124049.0,78.6135,78.72,78.5957,78.7111,124049.0
2019-12-13 14:55:00,88.68,88.71,88.67,88.7,42213.0,78.72,78.7466,78.7111,78.7377,42213.0
2019-12-13 15:00:00,88.7,88.79,88.69,88.73,90332.0,78.7377,78.8176,78.7289,78.7644,90332.0
2019-12-13 15:05:00,88.73,88.74,88.65,88.66,41073.0,78.7644,78.7733,78.6934,78.7022,41073.0
2019-12-13 15:10:00,88.67,88.77,88.65,88.73,64586.0,78.7111,78.7999,78.6934,78.7644,64586.0
2019-12-13 15:15:00,88.73,88.74,88.65,88.67,36411.0,78.7644,78.7733,78.6934,78.7111,36411.0
2019-12-13 15:20:00,88.68,88.68,88.58,88.58,31797.0,78.72,78.72,78.6312,78.6312,31797.0
2019-12-13 15:25:00,88.59,88.64,88.59,88.63,30410.0,78.6401,78.6845,78.6401,78.6756,30410.0
2019-12-13 15:30:00,88.63,88.67,88.58,88.58,53994.0,78.6756,78.7111,78.6312,78.6312,53994.0
2019-12-13 15:35:00,88.59,88.7,88.54,88.7,100371.0,78.6401,78.7377,78.5957,78.7377,100371.0
2019-12-13 15:40:00,88.7,88.73,88.66,88.67,43819.0,78.7377,78.7644,78.7022,78.7111,43819.0
2019-12-13 15:45:00,88.66,88.7,88.65,88.65,58625.0,78.7022,78.7377,78.6934,78.6934,58625.0
2019-12-13 15:50:00,88.66,88.73,88.65,88.67,138343.0,78.7022,78.7644,78.6934,78.7111,138343.0
2019-12-13 15:55:00,88.67,88.77,88.62,88.69,291096.0,78.7111,78.7999,78.6667,78.7289,291096.0
2019-12-16 09:30:00,89.21,89.3,89.02,89.09,244263.0,79.1905,79.2704,79.0218,79.0839,244263.0
2019-12-16 09:35:00,89.07,89.09,88.71,88.73,89042.0,79.0662,79.0839,78.7466,78.7644,89042.0
2019-12-16 09:40:00,88.75,88.91,88.65,88.84,87441.0,78.7821,78.9242,78.6934,78.862,87441.0
2019-12-16 09:45:00,88.84,88.96,88.83,88.92,54973.0,78.862,78.9685,78.8531,78.933,54973.0
2019-12-16 09:50:00,88.93,88.99,88.88,88.9,61435.0,78.9419,78.9952,78.8975,78.9153,61435.0
2019-12-16 09:55:00,88.89,88.94,88.76,88.86,71647.0,78.9064,78.9508,78.791,78.8798,71647.0
2019-12-16 10:00:00,88.86,88.87,88.7,88.71,47221.0,78.8798,78.8887,78.7377,78.7466,47221.0
2019-12-16 10:05:00,88.72,88.76,88.66,88.7,58698.0,78.7555,78.791,78.7022,78.7377,58698.0
2019-12-16 10:10:00,88.7,88.72,88.61,88.62,60308.0,78.7377,78.7555,78.6579,78.6667,60308.0
2019-12-16 10:15:00,88.62,88.74,88.58,88.63,79348.0,78.6667,78.7733,78.6312,78.6756,79348.0
2019-12-16 10:20:00,88.64,88.78,88.62,88.76,45061.0,78.6845,78.8088,78.6667,78.791,45061.0
2019-12-16 10:25:00,88.76,88.88,88.75,88.81,48373.0,78.791,78.8975,78.7821,78.8354,48373.0
2019-12-16 10:30:00,88.82,88.87,88.77,88.78,34282.0,78.8443,78.8887,78.7999,78.8088,34282.0
2019-12-16 10:35:00,88.77,88.81,88.75,88.77,32819.0,78.7999,78.8354,78.7821,78.7999,32819.0
2019-12-16 10:40:00,88.77,88.87,88.75,88.83,29341.0,78.7999,78.8887,78.7821,78.8531,29341.0
2019-12-16 10:45:00,88.83,88.87,88.77,88.8,45516.0,78.8531,78.8887,78.7999,78.8265,45516.0
2019-12-16 10:50:00,88.8,88.82,88.71,88.78,56458.0,78.8265,78.8443,78.7466,78.8088,56458.0
2019-12-16 10:55:00,88.78,88.81,88.74,88.76,39574.0,78.8088,78.8354,78.7733,78.791,39574.0
2019-12-16 11:00:00,88.77,88.79,88.74,88.77,20152.0,78.7999,78.8176,78.7733,78.7999,20152.0
2019-12-16 11:05:00,88.78,88.79,88.67,88.68,33484.0,78.8088,78.8176,78.7111,78.72,33484.0
2019-12-16 11:10:00,88.68,88.69,88.64,88.64,30690.0,78.72,78.7289,78.6845,78.6845,30690.0
2019-12-16 11:15:00,88.64,88.65,88.56,88.58,56046.0,78.6845,78.6934,78.6135,78.6312,56046.0
2019-12-16 11:20:00,88.57,88.58,88.52,88.55,53139.0,78.6224,78.6312,78.578,78.6046,53139.0
2019-12-16 11:25:00,88.54,88.57,88.47,88.47,39893.0,78.5957,78.6224,78.5336,78.5336,39893.0
2019-12-16 11:30:00,88.47,88.5,88.43,88.48,47232.0,78.5336,78.5602,78.4981,78.5425,47232.0
2019-12-16 11:35:00,88.49,88.57,88.49,88.56,45109.0,78.5513,78.6224,78.5513,78.6135,45109.0
2019-12-16 11:40:00,88.56,88.6,88.49,88.51,36583.0,78.6135,78.649,78.5513,78.5691,36583.0
2019-12-16 11:45:00,88.51,88.53,88.48,88.51,45145.0,78.5691,78.5868,78.5425,78.5691,45145.0
2019-12-16 11:50:00,88.51,88.66,88.49,88.65,36862.0,78.5691,78.7022,78.5513,78.6934,36862.0
2019-12-16 11:55:00,88.65,88.76,88.65,88.71,39318.0,78.6934,78.791,78.6934,78.7466,39318.0
2019-12-16 12:00:00,88.7,88.77,88.69,88.75,35780.0,78.7377,78.7999,78.7289,78.7821,35780.0
2019-12-16 12:05:00,88.76,88.78,88.7,88.71,19762.0,78.791,78.8088,78.7377,78.7466,19762.0
2019-12-16 12:10:00,88.71,88.73,88.65,88.72,28745.0,78.7466,78.7644,78.6934,78.7555,28745.0
2019-12-16 12:15:00,88.72,88.75,88.71,88.75,41892.0,78.7555,78.7821,78.7466,78.7821,41892.0
2019-12-16 12:20:00,88.75,88.79,88.73,88.77,49735.0,78.7821,78.8176,78.7644,78.7999,49735.0
2019-12-16 12:25:00,88.78,88.81,88.74,88.77,36157.0,78.8088,78.8354,78.7733,78.7999,36157.0
2019-12-16 12:30:00,88.77,88.81,88.76,88.8,29488.0,78.7999,78.8354,78.791,78.8265,29488.0
2019-12-16 12:35:00,88.81,88.86,88.8,88.85,32845.0,78.8354,78.8798,78.8265,78.8709,32845.0
2019-12-16 12:40:00,88.84,88.85,88.78,88.79,25448.0,78.862,78.8709,78.8088,78.8176,25448.0
2019-12-16 12:45:00,88.79,88.84,88.77,88.81,30510.0,78.8176,78.862,78.7999,78.8354,30510.0
2019-12-16 12:50:00,88.8,88.8,88.76,88.8,29433.0,78.8265,78.8265,78.791,78.8265,29433.0
2019-12-16 12:55:00,88.79,88.83,88.78,88.82,25865.0,78.8176,78.8531,78.8088,78.8443,25865.0
2019-12-16 13:00:00,88.83,88.83,88.77,88.79,19173.0,78.8531,78.8531,78.7999,78.8176,19173.0
2019-12-16 13:05:00,88.78,88.85,88.77,88.83,26192.0,78.8088,78.8709,78.7999,78.8531,26192.0
2019-12-16 13:10:00,88.83,88.86,88.79,88.85,41638.0,78.8531,78.8798,78.8176,78.8709,41638.0
2019-12-16 13:15:00,88.85,88.89,88.85,88.86,18305.0,78.8709,78.9064,78.8709,78.8798,18305.0
2019-12-16 13:20:00,88.86,88.87,88.83,88.86,33259.0,78.8798,78.8887,78.8531,78.8798,33259.0
2019-12-16 13:25:00,88.85,88.88,88.81,88.88,18562.0,78.8709,78.8975,78.8354,78.8975,18562.0
2019-12-16 13:30:00,88.88,88.95,88.87,88.94,30881.0,78.8975,78.9597,78.8887,78.9508,30881.0
2019-12-16 13:35:00,88.94,88.95,88.88,88.9,24976.0,78.9508,78.9597,78.8975,78.9153,24976.0
2019-12-16 13:40:00,88.91,88.95,88.86,88.95,59201.0,78.9242,78.9597,78.8798,78.9597,59201.0
2019-12-16 13:45:00,88.95,88.95,88.91,88.93,24645.0,78.9597,78.9597,78.9242,78.9419,24645.0
2019-12-16 13:50:00,88.93,88.95,88.91,88.93,22678.0,78.9419,78.9597,78.9242,78.9419,22678.0
2019-12-16 13:55:00,88.93,88.99,88.93,88.97,35490.0,78.9419,78.9952,78.9419,78.9774,35490.0
2019-12-16 14:00:00,88.97,89.0,88.96,88.98,67596.0,78.9774,79.0041,78.9685,78.9863,67596.0
2019-12-16 14:05:00,88.98,88.99,88.89,88.89,47305.0,78.9863,78.9952,78.9064,78.9064,47305.0
2019-12-16 14:10:00,88.89,88.99,88.88,88.91,42721.0,78.9064,78.9952,78.8975,78.9242,42721.0
2019-12-16 14:15:00,88.9,88.92,88.88,88.9,25434.0,78.9153,78.933,78.8975,78.9153,25434.0
2019-12-16 14:20:00,88.91,88.94,88.89,88.94,18484.0,78.9242,78.9508,78.9064,78.9508,18484.0
2019-12-16 14:25:00,88.94,88.95,88.9,88.95,29711.0,78.9508,78.9597,78.9153,78.9597,29711.0
2019-12-16 14:30:00,88.94,88.96,88.92,88.94,22740.0,78.9508,78.9685,78.933,78.9508,22740.0
2019-12-16 14:35:00,88.94,88.96,88.91,88.95,47005.0,78.9508,78.9685,78.9242,78.9597,47005.0
2019-12-16 14:40:00,88.95,89.04,88.95,89.03,49250.0,78.9597,79.0396,78.9597,79.0307,49250.0
2019-12-16 14:45:00,89.03,89.03,88.98,89.01,19368.0,79.0307,79.0307,78.9863,79.0129,19368.0
2019-12-16 14:50:00,89.0,89.04,88.99,88.99,50402.0,79.0041,79.0396,78.9952,78.9952,50402.0
2019-12-16 14:55:00,89.0,89.03,88.95,88.97,42961.0,79.0041,79.0307,78.9597,78.9774,42961.0
2019-12-16 15:00:00,88.97,88.99,88.95,88.99,40748.0,78.9774,78.9952,78.9597,78.9952,40748.0
2019-12-16 15:05:00,88.98,89.0,88.96,88.99,63223.0,78.9863,79.0041,78.9685,78.9952,63223.0
2019-12-16 15:10:00,89.0,89.02,88.95,88.98,120274.0,79.0041,79.0218,78.9597,78.9863,120274.0
2019-12-16 15:15:00,88.98,88.99,88.91,88.97,33286.0,78.9863,78.9952,78.9242,78.9774,33286.0
2019-12-16 15:20:00,88.96,88.99,88.91,88.97,68593.0,78.9685,78.9952,78.9242,78.9774,68593.0
2019-12-16 15:25:00,88.97,89.0,88.96,89.0,33510.0,78.9774,79.0041,78.9685,79.0041,33510.0
2019-12-16 15:30:00,89.0,89.02,88.95,88.97,59577.0,79.0041,79.0218,78.9597,78.9774,59577.0
2019-12-16 15:35:00,88.98,89.03,88.96,89.02,54760.0,78.9863,79.0307,78.9685,79.0218,54760.0
2019-12-16 15:40:00,89.02,89.02,88.91,88.92,41561.0,79.0218,79.0218,78.9242,78.933,41561.0
2019-12-16 15:45:00,88.92,88.93,88.86,88.92,79613.0,78.933,78.9419,78.8798,78.933,79613.0
2019-12-16 15:50:00,88.93,88.94,88.82,88.84,135177.0,78.9419,78.9508,78.8443,78.862,135177.0
2019-12-16 15:55:00,88.83,88.91,88.74,88.76,365233.0,78.8531,78.9242,78.7733,78.791,365233.0
2019-12-17 09:30:00,88.85,88.9,88.51,88.67,191865.0,78.8709,78.9153,78.5691,78.7111,191865.0
2019-12-17 09:35:00,88.69,88.97,88.68,88.88,85650.0,78.7289,78.9774,78.72,78.8975,85650.0
2019-12-17 09:40:00,88.88,88.88,88.65,88.7,86805.0,78.8975,78.8975,78.6934,78.7377,86805.0
2019-12-17 09:45:00,88.71,88.73,88.48,88.5,139587.0,78.7466,78.7644,78.5425,78.5602,139587.0
2019-12-17 09:50:00,88.49,88.54,88.24,88.28,97424.0,78.5513,78.5957,78.3294,78.3649,97424.0
2019-12-17 09:55:00,88.28,88.38,88.22,88.34,98829.0,78.3649,78.4537,78.3117,78.4182,98829.0
2019-12-17 10:00:00,88.34,88.38,88.24,88.33,102468.0,78.4182,78.4537,78.3294,78.4093,102468.0
2019-12-17 10:05:00,88.33,88.52,88.33,88.42,73312.0,78.4093,78.578,78.4093,78.4892,73312.0
2019-12-17 10:10:00,88.43,88.62,88.41,88.57,76115.0,78.4981,78.6667,78.4803,78.6224,76115.0
2019-12-17 10:15:00,88.58,88.61,88.49,88.54,53934.0,78.6312,78.6579,78.5513,78.5957,53934.0
2019-12-17 10:20:00,88.53,88.53,88.36,88.41,45124.0,78.5868,78.5868,78.4359,78.4803,45124.0
2019-12-17 10:25:00,88.42,88.55,88.39,88.53,55285.0,78.4892,78.6046,78.4626,78.5868,55285.0
2019-12-17 10:30:00,88.52,88.56,88.46,88.54,74809.0,78.578,78.6135,78.5247,78.5957,74809.0
2019-12-17 10:35:00,88.54,88.64,88.52,88.6,65321.0,78.5957,78.6845,78.578,78.649,65321.0
2019-12-17 10:40:00,88.6,88.62,88.4,88.46,61290.0,78.649,78.6667,78.4714,78.5247,61290.0
2019-12-17 10:45:00,88.47,88.59,88.47,88.55,38862.0,78.5336,78.6401,78.5336,78.6046,38862.0
2019-12-17 10:50:00,88.55,88.55,88.46,88.48,43966.0,78.6046,78.6046,78.5247,78.5425,43966.0
2019-12-17 10:55:00,88.48,88.48,88.42,88.43,34498.0,78.5425,78.5425,78.4892,78.4981,34498.0
2019-12-17 11:00:00,88.43,88.46,88.34,88.4,36773.0,78.4981,78.5247,78.4182,78.4714,36773.0
2019-12-17 11:05:00,88.41,88.43,88.36,88.39,42979.0,78.4803,78.4981,78.4359,78.4626,42979.0
2019-12-17 11:10:00,88.39,88.43,88.35,88.36,28485.0,78.4626,78.4981,78.4271,78.4359,28485.0
2019-12-17 11:15:00,88.36,88.4,88.35,88.39,61473.0,78.4359,78.4714,78.4271,78.4626,61473.0
2019-12-17 11:20:00,88.4,88.42,88.22,88.23,77214.0,78.4714,78.4892,78.3117,78.3205,77214.0
2019-12-17 11:25:00,88.23,88.33,88.2,88.31,49509.0,78.3205,78.4093,78.2939,78.3916,49509.0
2019-12-17 11:30:00,88.32,88.35,88.23,88.29,59696.0,78.4004,78.4271,78.3205,78.3738,59696.0
2019-12-17 11:35:00,88.3,88.36,88.27,88.29,31220.0,78.3827,78.4359,78.356,78.3738,31220.0
2019-12-17 11:40:00,88.29,88.32,88.2,88.23,35642.0,78.3738,78.4004,78.2939,78.3205,35642.0
2019-12-17 11:45:00,88.23,88.33,88.23,88.28,58748.0,78.3205,78.4093,78.3205,78.3649,58748.0
2019-12-17 11:50:00,88.28,88.34,88.16,88.19,48962.0,78.3649,78.4182,78.2584,78.285,48962.0
2019-12-17 11:55:00,88.19,88.19,88.05,88.05,59969.0,78.285,78.285,78.1608,78.1608,59969.0
2019-12-17 12:00:00,88.05,88.15,88.01,88.03,60048.0,78.1608,78.2495,78.1252,78.143,60048.0
2019-12-17 12:05:00,88.02,88.04,87.9,87.9,113915.0,78.1341,78.1519,78.0276,78.0276,113915.0
2019-12-17 12:10:00,87.9,87.97,87.84,87.95,100879.0,78.0276,78.0897,77.9743,78.072,100879.0
2019-12-17 12:15:00,87.95,87.96,87.86,87.91,107031.0,78.072,78.0809,77.9921,78.0365,107031.0
2019-12-17 12:20:00,87.91,87.91,87.79,87.85,105751.0,78.0365,78.0365,77.93,77.9832,105751.0
2019-12-17 12:25:00,87.86,87.86,87.76,87.81,57345.0,77.9921,77.9921,77.9033,77.9477,57345.0
2019-12-17 12:30:00,87.81,87.82,87.73,87.79,85166.0,77.9477,77.9566,77.8767,77.93,85166.0
2019-12-17 12:35:00,87.79,87.8,87.74,87.77,45045.0,77.93,77.9388,77.8856,77.9122,45045.0
2019-12-17 12:40:00,87.77,87.78,87.66,87.69,71540.0,77.9122,77.9211,77.8146,77.8412,71540.0
2019-12-17 12:45:00,87.69,87.82,87.69,87.81,59071.0,77.8412,77.9566,77.8412,77.9477,59071.0
2019-12-17 12:50:00,87.81,87.84,87.77,87.79,52054.0,77.9477,77.9743,77.9122,77.93,52054.0
2019-12-17 12:55:00,87.79,87.87,87.78,87.81,37350.0,77.93,78.001,77.9211,77.9477,37350.0
2019-12-17 13:00:00,87.83,87.83,87.71,87.73,47547.0,77.9655,77.9655,77.8589,77.8767,47547.0
2019-12-17 13:05:00,87.72,87.79,87.71,87.78,46376.0,77.8678,77.93,77.8589,77.9211,46376.0
2019-12-17 13:10:00,87.77,87.79,87.68,87.68,35863.0,77.9122,77.93,77.8323,77.8323,35863.0
2019-12-17 13:15:00,87.69,87.7,87.63,87.64,43143.0,77.8412,77.8501,77.7879,77.7968,43143.0
2019-12-17 13:20:00,87.63,87.65,87.59,87.62,46602.0,77.7879,77.8057,77.7524,77.779,46602.0
2019-12-17 13:25:00,87.62,87.63,87.49,87.5,105379.0,77.779,77.7879,77.6636,77.6725,105379.0
2019-12-17 13:30:00,87.5,87.54,87.47,87.54,56822.0,77.6725,77.708,77.6459,77.708,56822.0
2019-12-17 13:35:00,87.54,87.6,87.53,87.6,34798.0,77.708,77.7613,77.6992,77.7613,34798.0
2019-12-17 13:40:00,87.59,87.69,87.59,87.69,38532.0,77.7524,77.8412,77.7524,77.8412,38532.0
2019-12-17 13:45:00,87.69,87.7,87.61,87.64,56764.0,77.8412,77.8501,77.7702,77.7968,56764.0
2019-12-17 13:50:00,87.64,87.68,87.6,87.65,29823.0,77.7968,77.8323,77.7613,77.8057,29823.0
2019-12-17 13:55:00,87.65,87.69,87.63,87.69,35438.0,77.8057,77.8412,77.7879,77.8412,35438.0
2019-12-17 14:00:00,87.7,87.72,87.65,87.67,45809.0,77.8501,77.8678,77.8057,77.8234,45809.0
2019-12-17 14:05:00,87.68,87.71,87.66,87.71,44288.0,77.8323,77.8589,77.8146,77.8589,44288.0
2019-12-17 14:10:00,87.72,87.79,87.7,87.79,33759.0,77.8678,77.93,77.8501,77.93,33759.0
2019-12-17 14:15:00,87.78,87.83,87.75,87.81,42653.0,77.9211,77.9655,77.8944,77.9477,42653.0
2019-12-17 14:20:00,87.81,87.83,87.74,87.74,40255.0,77.9477,77.9655,77.8856,77.8856,40255.0
2019-12-17 14:25:00,87.74,87.79,87.73,87.79,73748.0,77.8856,77.93,77.8767,77.93,73748.0
2019-12-17 14:30:00,87.79,87.83,87.78,87.83,27952.0,77.93,77.9655,77.9211,77.9655,27952.0
2019-12-17 14:35:00,87.82,87.82,87.73,87.73,35797.0,77.9566,77.9566,77.8767,77.8767,35797.0
2019-12-17 14:40:00,87.74,87.76,87.68,87.75,85600.0,77.8856,77.9033,77.8323,77.8944,85600.0
2019-12-17 14:45:00,87.75,87.81,87.73,87.79,67557.0,77.8944,77.9477,77.8767,77.93,67557.0
2019-12-17 14:50:00,87.8,87.91,87.74,87.8,104846.0,77.9388,78.0365,77.8856,77.9388,104846.0
2019-12-17 14:55:00,87.8,87.96,87.8,87.95,55469.0,77.9388,78.0809,77.9388,78.072,55469.0
2019-12-17 15:00:00,87.95,87.95,87.91,87.94,81443.0,78.072,78.072,78.0365,78.0631,81443.0
2019-12-17 15:05:00,87.93,87.97,87.87,87.91,66000.0,78.0542,78.0897,78.001,78.0365,66000.0
2019-12-17 15:10:00,87.91,87.92,87.85,87.88,41818.0,78.0365,78.0454,77.9832,78.0098,41818.0
2019-12-17 15:15:00,87.87,87.89,87.84,87.88,49772.0,78.001,78.0187,77.9743,78.0098,49772.0
2019-12-17 15:20:00,87.88,87.92,87.88,87.89,53524.0,78.0098,78.0454,78.0098,78.0187,53524.0
2019-12-17 15:25:00,87.89,87.93,87.87,87.88,52979.0,78.0187,78.0542,78.001,78.0098,52979.0
2019-12-17 15:30:00,87.88,87.97,87.87,87.91,83362.0,78.0098,78.0897,78.001,78.0365,83362.0
2019-12-17 15:35:00,87.92,88.04,87.91,88.02,64284.0,78.0454,78.1519,78.0365,78.1341,64284.0
2019-12-17 15:40:00,88.02,88.03,87.97,88.02,84298.0,78.1341,78.143,78.0897,78.1341,84298.0
2019-12-17 15:45:00,88.02,88.03,87.95,87.97,74863.0,78.1341,78.143,78.072,78.0897,74863.0
2019-12-17 15:50:00,87.97,88.15,87.97,88.14,178298.0,78.0897,78.2495,78.0897,78.2406,178298.0
2019-12-17 15:55:00,88.14,88.15,88.06,88.15,429400.0,78.2406,78.2495,78.1696,78.2495,429400.0
2019-12-18 09:30:00,88.41,88.63,88.2,88.39,213642.0,78.4803,78.6756,78.2939,78.4626,213642.0
2019-12-18 09:35:00,88.42,88.7,88.38,88.65,139489.0,78.4892,78.7377,78.4537,78.6934,139489.0
2019-12-18 09:40:00,88.66,88.85,88.64,88.82,119251.0,78.7022,78.8709,78.6845,78.8443,119251.0
2019-12-18 09:45:00,88.83,88.84,88.21,88.27,115838.0,78.8531,78.862,78.3028,78.356,115838.0
2019-12-18 09:50:00,88.28,88.32,88.22,88.27,76926.0,78.3649,78.4004,78.3117,78.356,76926.0
2019-12-18 09:55:00,88.27,88.36,88.2,88.36,53255.0,78.356,78.4359,78.2939,78.4359,53255.0
2019-12-18 10:00:00,88.34,88.34,88.02,88.05,54974.0,78.4182,78.4182,78.1341,78.1608,54974.0
2019-12-18 10:05:00,88.06,88.07,87.95,87.98,54698.0,78.1696,78.1785,78.072,78.0986,54698.0
2019-12-18 10:10:00,87.98,87.99,87.82,87.89,66935.0,78.0986,78.1075,77.9566,78.0187,66935.0
2019-12-18 10:15:00,87.9,87.98,87.81,87.94,48628.0,78.0276,78.0986,77.9477,78.0631,48628.0
2019-12-18 10:20:00,87.94,87.94,87.83,87.91,41483.0,78.0631,78.0631,77.9655,78.0365,41483.0
2019-12-18 10:25:00,87.91,88.03,87.9,88.03,36898.0,78.0365,78.143,78.0276,78.143,36898.0
2019-12-18 10:30:00,88.02,88.18,87.96,88.15,64714.0,78.1341,78.2762,78.0809,78.2495,64714.0
2019-12-18 10:35:00,88.15,88.21,88.12,88.21,48453.0,78.2495,78.3028,78.2229,78.3028,48453.0
2019-12-18 10:40:00,88.21,88.23,88.12,88.13,56222.0,78.3028,78.3205,78.2229,78.2318,56222.0
2019-12-18 10:45:00,88.13,88.13,88.05,88.08,29163.0,78.2318,78.2318,78.1608,78.1874,29163.0
2019-12-18 10:50:00,88.07,88.13,87.97,88.01,38909.0,78.1785,78.2318,78.0897,78.1252,38909.0
2019-12-18 10:55:00,88.0,88.05,87.95,87.95,39097.0,78.1164,78.1608,78.072,78.072,39097.0
2019-12-18 11:00:00,87.95,87.98,87.91,87.91,35123.0,78.072,78.0986,78.0365,78.0365,35123.0
2019-12-18 11:05:00,87.91,87.94,87.87,87.89,33473.0,78.0365,78.0631,78.001,78.0187,33473.0
2019-12-18 11:10:00,87.88,87.95,87.82,87.93,29842.0,78.0098,78.072,77.9566,78.0542,29842.0
2019-12-18 11:15:00,87.93,88.01,87.91,87.98,53892.0,78.0542,78.1252,78.0365,78.0986,53892.0
2019-12-18 11:20:00,87.98,88.08,87.96,88.03,42295.0,78.0986,78.1874,78.0809,78.143,42295.0
2019-12-18 11:25:00,88.03,88.05,87.99,88.04,30493.0,78.143,78.1608,78.1075,78.1519,30493.0
2019-12-18 11:30:00,88.03,88.04,87.94,87.96,41906.0,78.143,78.1519,78.0631,78.0809,41906.0
2019-12-18 11:35:00,87.95,88.05,87.94,88.02,47037.0,78.072,78.1608,78.0631,78.1341,47037.0
2019-12-18 11:40:00,88.04,88.16,88.03,88.1,33464.0,78.1519,78.2584,78.143,78.2051,33464.0
2019-12-18 11:45:00,88.1,88.15,88.08,88.14,46389.0,78.2051,78.2495,78.1874,78.2406,46389.0
2019-12-18 11:50:00,88.13,88.14,88.07,88.09,28311.0,78.2318,78.2406,78.1785,78.1963,28311.0
2019-12-18 11:55:00,88.09,88.22,88.08,88.17,59322.0,78.1963,78.3117,78.1874,78.2673,59322.0
2019-12-18 12:00:00,88.19,88.27,88.18,88.25,46796.0,78.285,78.356,78.2762,78.3383,46796.0
2019-12-18 12:05:00,88.26,88.26,88.18,88.19,32638.0,78.3472,78.3472,78.2762,78.285,32638.0
2019-12-18 12:10:00,88.18,88.19,88.14,88.18,26425.0,78.2762,78.285,78.2406,78.2762,26425.0
2019-12-18 12:15:00,88.18,88.26,88.18,88.21,35200.0,78.2762,78.3472,78.2762,78.3028,35200.0
2019-12-18 12:20:00,88.2,88.21,88.13,88.17,25312.0,78.2939,78.3028,78.2318,78.2673,25312.0
2019-12-18 12:25:00,88.16,88.19,88.13,88.14,28611.0,78.2584,78.285,78.2318,78.2406,28611.0
2019-12-18 12:30:00,88.14,88.16,88.09,88.11,32047.0,78.2406,78.2584,78.1963,78.214,32047.0
2019-12-18 12:35:00,88.12,88.13,88.09,88.11,30283.0,78.2229,78.2318,78.1963,78.214,30283.0
2019-12-18 12:40:00,88.12,88.17,88.12,88.14,22787.0,78.2229,78.2673,78.2229,78.2406,22787.0
2019-12-18 12:45:00,88.14,88.2,88.13,88.19,29226.0,78.2406,78.2939,78.2318,78.285,29226.0
2019-12-18 12:50:00,88.19,88.19,88.12,88.15,29827.0,78.285,78.285,78.2229,78.2495,29827.0
2019-12-18 12:55:00,88.15,88.16,88.1,88.11,39042.0,78.2495,78.2584,78.2051,78.214,39042.0
2019-12-18 13:00:00,88.1,88.12,88.07,88.11,31575.0,78.2051,78.2229,78.1785,78.214,31575.0
2019-12-18 13:05:00,88.11,88.18,88.11,88.17,20912.0,78.214,78.2762,78.214,78.2673,20912.0
2019-12-18 13:10:00,88.17,88.18,88.12,88.13,16809.0,78.2673,78.2762,78.2229,78.2318,16809.0
2019-12-18 13:15:00,88.14,88.15,88.1,88.15,27498.0,78.2406,78.2495,78.2051,78.2495,27498.0
2019-12-18 13:20:00,88.15,88.15,88.01,88.03,63475.0,78.2495,78.2495,78.1252,78.143,63475.0
2019-12-18 13:25:00,88.03,88.03,87.97,87.97,29667.0,78.143,78.143,78.0897,78.0897,29667.0
2019-12-18 13:30:00,87.97,88.03,87.95,87.96,26999.0,78.0897,78.143,78.072,78.0809,26999.0
2019-12-18 13:35:00,87.95,88.0,87.95,87.97,30379.0,78.072,78.1164,78.072,78.0897,30379.0
2019-12-18 13:40:00,87.98,88.05,87.98,88.02,22251.0,78.0986,78.1608,78.0986,78.1341,22251.0
2019-12-18 13:45:00,88.03,88.06,88.02,88.03,25228.0,78.143,78.1696,78.1341,78.143,25228.0
2019-12-18 13:50:00,88.03,88.03,87.95,87.98,22350.0,78.143,78.143,78.072,78.0986,22350.0
2019-12-18 13:55:00,87.98,87.98,87.94,87.95,27196.0,78.0986,78.0986,78.0631,78.072,27196.0
2019-12-18 14:00:00,87.96,87.96,87.89,87.9,31672.0,78.0809,78.0809,78.0187,78.0276,31672.0
2019-12-18 14:05:00,87.91,87.98,87.89,87.97,27875.0,78.0365,78.0986,78.0187,78.0897,27875.0
2019-12-18 14:10:00,87.97,88.01,87.95,87.96,34793.0,78.0897,78.1252,78.072,78.0809,34793.0
2019-12-18 14:15:00,87.95,88.0,87.95,87.99,24039.0,78.072,78.1164,78.072,78.1075,24039.0
2019-12-18 14:20:00,87.98,87.99,87.93,87.97,31488.0,78.0986,78.1075,78.0542,78.0897,31488.0
2019-12-18 14:25:00,87.97,88.0,87.96,87.99,22301.0,78.0897,78.1164,78.0809,78.1075,22301.0
2019-12-18 14:30:00,88.0,88.03,87.98,88.02,24885.0,78.1164,78.143,78.0986,78.1341,24885.0
2019-12-18 14:35:00,88.01,88.04,87.99,88.03,17093.0,78.1252,78.1519,78.1075,78.143,17093.0
2019-12-18 14:40:00,88.04,88.05,87.98,88.0,27710.0,78.1519,78.1608,78.0986,78.1164,27710.0
2019-12-18 14:45:00,88.0,88.02,87.99,88.01,19336.0,78.1164,78.1341,78.1075,78.1252,19336.0
2019-12-18 14:50:00,88.0,88.04,87.99,88.0,29340.0,78.1164,78.1519,78.1075,78.1164,29340.0
2019-12-18 14:55:00,88.0,88.13,87.98,88.11,103165.0,78.1164,78.2318,78.0986,78.214,103165.0
2019-12-18 15:00:00,88.1,88.16,88.1,88.16,46170.0,78.2051,78.2584,78.2051,78.2584,46170.0
2019-12-18 15:05:00,88.16,88.22,88.12,88.22,40698.0,78.2584,78.3117,78.2229,78.3117,40698.0
2019-12-18 15:10:00,88.22,88.23,88.19,88.2,54650.0,78.3117,78.3205,78.285,78.2939,54650.0
2019-12-18 15:15:00,88.2,88.24,88.18,88.22,44175.0,78.2939,78.3294,78.2762,78.3117,44175.0
2019-12-18 15:20:00,88.21,88.22,88.11,88.19,43393.0,78.3028,78.3117,78.214,78.285,43393.0
2019-12-18 15:25:00,88.19,88.22,88.18,88.2,33981.0,78.285,78.3117,78.2762,78.2939,33981.0
2019-12-18 15:30:00,88.2,88.21,88.09,88.12,46235.0,78.2939,78.3028,78.1963,78.2229,46235.0
2019-12-18 15:35:00,88.12,88.2,88.11,88.18,39055.0,78.2229,78.2939,78.214,78.2762,39055.0
2019-12-18 15:40:00,88.17,88.2,88.14,88.15,49533.0,78.2673,78.2939,78.2406,78.2495,49533.0
2019-12-18 15:45:00,88.15,88.16,88.09,88.13,64719.0,78.2495,78.2584,78.1963,78.2318,64719.0
2019-12-18 15:50:00,88.11,88.12,88.05,88.06,150161.0,78.214,78.2229,78.1608,78.1696,150161.0
2019-12-18 15:55:00,88.06,88.09,87.97,87.99,342782.0,78.1696,78.1963,78.0897,78.1075,342782.0
2019-12-19 09:30:00,87.81,88.04,87.58,88.04,223179.0,77.9477,78.1519,77.7435,78.1519,223179.0
2019-12-19 09:35:00,88.02,88.14,87.93,88.04,67465.0,78.1341,78.2406,78.0542,78.1519,67465.0
2019-12-19 09:40:00,88.06,88.13,87.97,88.06,59492.0,78.1696,78.2318,78.0897,78.1696,59492.0
2019-12-19 09:45:00,88.06,88.1,87.97,87.98,65269.0,78.1696,78.2051,78.0897,78.0986,65269.0
2019-12-19 09:50:00,87.99,88.0,87.91,87.93,57243.0,78.1075,78.1164,78.0365,78.0542,57243.0
2019-12-19 09:55:00,87.94,88.01,87.87,87.89,81558.0,78.0631,78.1252,78.001,78.0187,81558.0
2019-12-19 10:00:00,87.9,88.03,87.86,88.02,58857.0,78.0276,78.143,77.9921,78.1341,58857.0
2019-12-19 10:05:00,88.03,88.04,87.88,87.91,34678.0,78.143,78.1519,78.0098,78.0365,34678.0
2019-12-19 10:10:00,87.92,87.92,87.8,87.81,49498.0,78.0454,78.0454,77.9388,77.9477,49498.0
2019-12-19 10:15:00,87.81,87.88,87.8,87.82,64241.0,77.9477,78.0098,77.9388,77.9566,64241.0
2019-12-19 10:20:00,87.81,87.89,87.81,87.83,46689.0,77.9477,78.0187,77.9477,77.9655,46689.0
2019-12-19 10:25:00,87.83,88.07,87.82,88.05,57433.0,77.9655,78.1785,77.9566,78.1608,57433.0
2019-12-19 10:30:00,88.06,88.11,87.99,88.04,43029.0,78.1696,78.214,78.1075,78.1519,43029.0
2019-12-19 10:35:00,88.04,88.08,87.97,87.97,38108.0,78.1519,78.1874,78.0897,78.0897,38108.0
2019-12-19 10:40:00,87.98,88.03,87.94,87.97,72412.0,78.0986,78.143,78.0631,78.0897,72412.0
2019-12-19 10:45:00,87.97,88.1,87.96,88.09,45330.0,78.0897,78.2051,78.0809,78.1963,45330.0
2019-12-19 10:50:00,88.09,88.15,88.06,88.07,45840.0,78.1963,78.2495,78.1696,78.1785,45840.0
2019-12-19 10:55:00,88.07,88.13,88.04,88.05,30003.0,78.1785,78.2318,78.1519,78.1608,30003.0
2019-12-19 11:00:00,88.05,88.07,87.97,88.0,31551.0,78.1608,78.1785,78.0897,78.1164,31551.0
2019-12-19 11:05:00,87.99,88.11,87.98,88.06,29451.0,78.1075,78.214,78.0986,78.1696,29451.0
2019-12-19 11:10:00,88.06,88.11,88.03,88.1,46748.0,78.1696,78.214,78.143,78.2051,46748.0
2019-12-19 11:15:00,88.09,88.16,88.08,88.1,30438.0,78.1963,78.2584,78.1874,78.2051,30438.0
2019-12-19 11:20:00,88.1,88.22,88.1,88.17,42727.0,78.2051,78.3117,78.2051,78.2673,42727.0
2019-12-19 11:25:00,88.18,88.26,88.17,88.25,28330.0,78.2762,78.3472,78.2673,78.3383,28330.0
2019-12-19 11:30:00,88.25,88.32,88.24,88.31,42173.0,78.3383,78.4004,78.3294,78.3916,42173.0
2019-12-19 11:35:00,88.31,88.33,88.28,88.29,31618.0,78.3916,78.4093,78.3649,78.3738,31618.0
2019-12-19 11:40:00,88.3,88.3,88.25,88.3,26872.0,78.3827,78.3827,78.3383,78.3827,26872.0
2019-12-19 11:45:00,88.3,88.38,88.29,88.37,27099.0,78.3827,78.4537,78.3738,78.4448,27099.0
2019-12-19 11:50:00,88.37,88.46,88.37,88.42,60152.0,78.4448,78.5247,78.4448,78.4892,60152.0
2019-12-19 11:55:00,88.43,88.49,88.43,88.49,28933.0,78.4981,78.5513,78.4981,78.5513,28933.0
2019-12-19 12:00:00,88.49,88.49,88.4,88.48,43457.0,78.5513,78.5513,78.4714,78.5425,43457.0
2019-12-19 12:05:00,88.48,88.59,88.47,88.48,55945.0,78.5425,78.6401,78.5336,78.5425,55945.0
2019-12-19 12:10:00,88.48,88.5,88.39,88.42,40860.0,78.5425,78.5602,78.4626,78.4892,40860.0
2019-12-19 12:15:00,88.42,88.47,88.41,88.46,20004.0,78.4892,78.5336,78.4803,78.5247,20004.0
2019-12-19 12:20:00,88.46,88.46,88.39,88.42,19576.0,78.5247,78.5247,78.4626,78.4892,19576.0
2019-12-19 12:25:00,88.42,88.46,88.4,88.4,33740.0,78.4892,78.5247,78.4714,78.4714,33740.0
2019-12-19 12:30:00,88.4,88.41,88.35,88.39,20229.0,78.4714,78.4803,78.4271,78.4626,20229.0
2019-12-19 12:35:00,88.39,88.43,88.36,88.37,30259.0,78.4626,78.4981,78.4359,78.4448,30259.0
2019-12-19 12:40:00,88.37,88.39,88.35,88.37,22890.0,78.4448,78.4626,78.4271,78.4448,22890.0
2019-12-19 12:45:00,88.37,88.41,88.36,88.39,19108.0,78.4448,78.4803,78.4359,78.4626,19108.0
2019-12-19 12:50:00,88.39,88.44,88.38,88.4,18311.0,78.4626,78.507,78.4537,78.4714,18311.0
2019-12-19 12:55:00,88.39,88.41,88.36,88.37,22919.0,78.4626,78.4803,78.4359,78.4448,22919.0
2019-12-19 13:00:00,88.37,88.42,88.37,88.4,24937.0,78.4448,78.4892,78.4448,78.4714,24937.0
2019-12-19 13:05:00,88.4,88.42,88.37,88.38,27296.0,78.4714,78.4892,78.4448,78.4537,27296.0
2019-12-19 13:10:00,88.39,88.44,88.38,88.43,27430.0,78.4626,78.507,78.4537,78.4981,27430.0
2019-12-19 13:15:00,88.42,88.49,88.42,88.48,28659.0,78.4892,78.5513,78.4892,78.5425,28659.0
2019-12-19 13:20:00,88.48,88.49,88.44,88.48,33480.0,78.5425,78.5513,78.507,78.5425,33480.0
2019-12-19 13:25:00,88.49,88.5,88.44,88.45,60485.0,78.5513,78.5602,78.507,78.5158,60485.0
2019-12-19 13:30:00,88.45,88.49,88.45,88.47,27013.0,78.5158,78.5513,78.5158,78.5336,27013.0
2019-12-19 13:35:00,88.47,88.49,88.46,88.48,21249.0,78.5336,78.5513,78.5247,78.5425,21249.0
2019-12-19 13:40:00,88.48,88.49,88.43,88.44,31920.0,78.5425,78.5513,78.4981,78.507,31920.0
2019-12-19 13:45:00,88.45,88.47,88.42,88.43,18991.0,78.5158,78.5336,78.4892,78.4981,18991.0
2019-12-19 13:50:00,88.45,88.46,88.43,88.45,13663.0,78.5158,78.5247,78.4981,78.5158,13663.0
2019-12-19 13:55:00,88.46,88.46,88.43,88.45,21533.0,78.5247,78.5247,78.4981,78.5158,21533.0
2019-12-19 14:00:00,88.45,88.49,88.43,88.49,24162.0,78.5158,78.5513,78.4981,78.5513,24162.0
2019-12-19 14:05:00,88.49,88.51,88.45,88.45,29186.0,78.5513,78.5691,78.5158,78.5158,29186.0
2019-12-19 14:10:00,88.45,88.52,88.45,88.48,21104.0,78.5158,78.578,78.5158,78.5425,21104.0
2019-12-19 14:15:00,88.48,88.54,88.48,88.51,23463.0,78.5425,78.5957,78.5425,78.5691,23463.0
2019-12-19 14:20:00,88.51,88.51,88.47,88.49,18704.0,78.5691,78.5691,78.5336,78.5513,18704.0
2019-12-19 14:25:00,88.49,88.5,88.43,88.43,22792.0,78.5513,78.5602,78.4981,78.4981,22792.0
2019-12-19 14:30:00,88.43,88.53,88.43,88.51,28382.0,78.4981,78.5868,78.4981,78.5691,28382.0
2019-12-19 14:35:00,88.51,88.53,88.49,88.5,24217.0,78.5691,78.5868,78.5513,78.5602,24217.0
2019-12-19 14:40:00,88.5,88.5,88.44,88.46,28278.0,78.5602,78.5602,78.507,78.5247,28278.0
2019-12-19 14:45:00,88.45,88.5,88.44,88.5,23124.0,78.5158,78.5602,78.507,78.5602,23124.0
2019-12-19 14:50:00,88.49,88.51,88.48,88.48,22652.0,78.5513,78.5691,78.5425,78.5425,22652.0
2019-12-19 14:55:00,88.49,88.52,88.48,88.5,22427.0,78.5513,78.578,78.5425,78.5602,22427.0
2019-12-19 15:00:00,88.51,88.51,88.49,88.51,48395.0,78.5691,78.5691,78.5513,78.5691,48395.0
2019-12-19 15:05:00,88.5,88.53,88.5,88.5,29301.0,78.5602,78.5868,78.5602,78.5602,29301.0
2019-12-19 15:10:00,88.52,88.52,88.5,88.5,23119.0,78.578,78.578,78.5602,78.5602,23119.0
2019-12-19 15:15:00,88.5,88.52,88.48,88.51,51284.0,78.5602,78.578,78.5425,78.5691,51284.0
2019-12-19 15:20:00,88.51,88.54,88.5,88.51,34884.0,78.5691,78.5957,78.5602,78.5691,34884.0
2019-12-19 15:25:00,88.51,88.53,88.5,88.51,42016.0,78.5691,78.5868,78.5602,78.5691,42016.0
2019-12-19 15:30:00,88.5,88.53,88.48,88.53,72657.0,78.5602,78.5868,78.5425,78.5868,72657.0
2019-12-19 15:35:00,88.53,88.53,88.45,88.48,75386.0,78.5868,78.5868,78.5158,78.5425,75386.0
2019-12-19 15:40:00,88.48,88.51,88.47,88.51,42878.0,78.5425,78.5691,78.5336,78.5691,42878.0
2019-12-19 15:45:00,88.51,88.52,88.45,88.48,91233.0,78.5691,78.578,78.5158,78.5425,91233.0
2019-12-19 15:50:00,88.47,88.53,88.45,88.51,181704.0,78.5336,78.5868,78.5158,78.5691,181704.0
2019-12-19 15:55:00,88.52,88.55,88.48,88.49,298585.0,78.578,78.6046,78.5425,78.5513,298585.0
2019-12-20 09:30:00,88.88,89.0,88.41,88.75,1752839.0,78.8975,79.0041,78.4803,78.7821,1752839.0
2019-12-20 09:35:00,88.78,88.8,88.34,88.47,69030.0,78.8088,78.8265,78.4182,78.5336,69030.0
2019-12-20 09:40:00,88.47,88.49,88.31,88.33,58782.0,78.5336,78.5513,78.3916,78.4093,58782.0
2019-12-20 09:45:00,88.33,88.45,88.27,88.35,70880.0,78.4093,78.5158,78.356,78.4271,70880.0
2019-12-20 09:50:00,88.35,88.54,88.34,88.53,57454.0,78.4271,78.5957,78.4182,78.5868,57454.0
2019-12-20 09:55:00,88.54,88.56,88.35,88.4,44627.0,78.5957,78.6135,78.4271,78.4714,44627.0
2019-12-20 10:00:00,88.4,88.43,88.26,88.35,65467.0,78.4714,78.4981,78.3472,78.4271,65467.0
2019-12-20 10:05:00,88.33,88.36,88.25,88.27,123603.0,78.4093,78.4359,78.3383,78.356,123603.0
2019-12-20 10:10:00,88.27,88.36,88.2,88.32,43522.0,78.356,78.4359,78.2939,78.4004,43522.0
2019-12-20 10:15:00,88.32,88.33,88.27,88.31,27834.0,78.4004,78.4093,78.356,78.3916,27834.0
2019-12-20 10:20:00,88.31,88.4,88.25,88.37,39180.0,78.3916,78.4714,78.3383,78.4448,39180.0
2019-12-20 10:25:00,88.37,88.4,88.34,88.38,34593.0,78.4448,78.4714,78.4182,78.4537,34593.0
2019-12-20 10:30:00,88.39,88.4,88.31,88.31,58220.0,78.4626,78.4714,78.3916,78.3916,58220.0
2019-12-20 10:35:00,88.31,88.33,88.21,88.26,56283.0,78.3916,78.4093,78.3028,78.3472,56283.0
2019-12-20 10:40:00,88.27,88.27,88.19,88.23,33138.0,78.356,78.356,78.285,78.3205,33138.0
2019-12-20 10:45:00,88.24,88.25,88.13,88.16,57461.0,78.3294,78.3383,78.2318,78.2584,57461.0
2019-12-20 10:50:00,88.16,88.19,88.13,88.19,33757.0,78.2584,78.285,78.2318,78.285,33757.0
2019-12-20 10:55:00,88.18,88.2,88.13,88.17,31835.0,78.2762,78.2939,78.2318,78.2673,31835.0
2019-12-20 11:00:00,88.16,88.16,88.08,88.13,38754.0,78.2584,78.2584,78.1874,78.2318,38754.0
2019-12-20 11:05:00,88.13,88.2,88.13,88.17,35999.0,78.2318,78.2939,78.2318,78.2673,35999.0
2019-12-20 11:10:00,88.17,88.2,88.12,88.13,36258.0,78.2673,78.2939,78.2229,78.2318,36258.0
2019-12-20 11:15:00,88.13,88.18,88.12,88.16,29335.0,78.2318,78.2762,78.2229,78.2584,29335.0
2019-12-20 11:20:00,88.16,88.17,88.08,88.09,32455.0,78.2584,78.2673,78.1874,78.1963,32455.0
2019-12-20 11:25:00,88.09,88.11,88.05,88.08,41053.0,78.1963,78.214,78.1608,78.1874,41053.0
2019-12-20 11:30:00,88.08,88.1,88.03,88.04,51453.0,78.1874,78.2051,78.143,78.1519,51453.0
2019-12-20 11:35:00,88.04,88.05,88.0,88.02,91471.0,78.1519,78.1608,78.1164,78.1341,91471.0
2019-12-20 11:40:00,88.02,88.13,88.0,88.13,61943.0,78.1341,78.2318,78.1164,78.2318,61943.0
2019-12-20 11:45:00,88.13,88.13,88.06,88.07,44344.0,78.2318,78.2318,78.1696,78.1785,44344.0
2019-12-20 11:50:00,88.06,88.08,88.03,88.04,32942.0,78.1696,78.1874,78.143,78.1519,32942.0
2019-12-20 11:55:00,88.04,88.06,88.01,88.01,34788.0,78.1519,78.1696,78.1252,78.1252,34788.0
2019-12-20 12:00:00,88.01,88.06,88.0,88.01,45166.0,78.1252,78.1696,78.1164,78.1252,45166.0
2019-12-20 12:05:00,88.01,88.03,87.96,88.03,94521.0,78.1252,78.143,78.0809,78.143,94521.0
2019-12-20 12:10:00,88.02,88.08,87.95,87.96,181112.0,78.1341,78.1874,78.072,78.0809,181112.0
2019-12-20 12:15:00,87.95,88.05,87.95,88.01,44539.0,78.072,78.1608,78.072,78.1252,44539.0
2019-12-20 12:20:00,88.02,88.06,88.0,88.04,63220.0,78.1341,78.1696,78.1164,78.1519,63220.0
2019-12-20 12:25:00,88.03,88.05,87.98,88.02,60399.0,78.143,78.1608,78.0986,78.1341,60399.0
2019-12-20 12:30:00,88.03,88.14,88.02,88.11,138448.0,78.143,78.2406,78.1341,78.214,138448.0
2019-12-20 12:35:00,88.11,88.11,88.05,88.06,32723.0,78.214,78.214,78.1608,78.1696,32723.0
2019-12-20 12:40:00,88.06,88.1,88.05,88.08,36930.0,78.1696,78.2051,78.1608,78.1874,36930.0
2019-12-20 12:45:00,88.08,88.14,88.06,88.13,61946.0,78.1874,78.2406,78.1696,78.2318,61946.0
2019-12-20 12:50:00,88.14,88.14,88.07,88.07,33060.0,78.2406,78.2406,78.1785,78.1785,33060.0
2019-12-20 12:55:00,88.08,88.11,88.04,88.04,42448.0,78.1874,78.214,78.1519,78.1519,42448.0
2019-12-20 13:00:00,88.04,88.15,88.02,88.11,43069.0,78.1519,78.2495,78.1341,78.214,43069.0
2019-12-20 13:05:00,88.11,88.16,88.09,88.11,77105.0,78.214,78.2584,78.1963,78.214,77105.0
2019-12-20 13:10:00,88.1,88.14,88.08,88.09,49552.0,78.2051,78.2406,78.1874,78.1963,49552.0
2019-12-20 13:15:00,88.08,88.13,88.05,88.09,28853.0,78.1874,78.2318,78.1608,78.1963,28853.0
2019-12-20 13:20:00,88.09,88.09,88.01,88.02,66986.0,78.1963,78.1963,78.1252,78.1341,66986.0
2019-12-20 13:25:00,88.02,88.07,88.0,88.06,52183.0,78.1341,78.1785,78.1164,78.1696,52183.0
2019-12-20 13:30:00,88.06,88.09,88.04,88.07,26287.0,78.1696,78.1963,78.1519,78.1785,26287.0
2019-12-20 13:35:00,88.07,88.11,87.99,88.0,51685.0,78.1785,78.214,78.1075,78.1164,51685.0
2019-12-20 13:40:00,88.0,88.04,87.99,88.0,22967.0,78.1164,78.1519,78.1075,78.1164,22967.0
2019-12-20 13:45:00,88.0,88.03,87.97,88.03,26452.0,78.1164,78.143,78.0897,78.143,26452.0
2019-12-20 13:50:00,88.03,88.04,87.98,88.03,36760.0,78.143,78.1519,78.0986,78.143,36760.0
2019-12-20 13:55:00,88.04,88.05,87.96,88.0,42542.0,78.1519,78.1608,78.0809,78.1164,42542.0
2019-12-20 14:00:00,88.0,88.04,87.98,88.0,42858.0,78.1164,78.1519,78.0986,78.1164,42858.0
2019-12-20 14:05:00,87.99,88.06,87.89,88.03,58048.0,78.1075,78.1696,78.0187,78.143,58048.0
2019-12-20 14:10:00,88.03,88.04,87.96,88.04,34437.0,78.143,78.1519,78.0809,78.1519,34437.0
2019-12-20 14:15:00,88.03,88.05,88.02,88.02,22350.0,78.143,78.1608,78.1341,78.1341,22350.0
2019-12-20 14:20:00,88.03,88.05,88.02,88.03,18032.0,78.143,78.1608,78.1341,78.143,18032.0
2019-12-20 14:25:00,88.04,88.12,88.02,88.12,29334.0,78.1519,78.2229,78.1341,78.2229,29334.0
2019-12-20 14:30:00,88.12,88.15,88.1,88.14,30082.0,78.2229,78.2495,78.2051,78.2406,30082.0
2019-12-20 14:35:00,88.13,88.17,88.11,88.14,29396.0,78.2318,78.2673,78.214,78.2406,29396.0
2019-12-20 14:40:00,88.14,88.16,88.07,88.07,45537.0,78.2406,78.2584,78.1785,78.1785,45537.0
2019-12-20 14:45:00,88.07,88.14,88.07,88.12,27443.0,78.1785,78.2406,78.1785,78.2229,27443.0
2019-12-20 14:50:00,88.12,88.28,88.11,88.26,91094.0,78.2229,78.3649,78.214,78.3472,91094.0
2019-12-20 14:55:00,88.25,88.32,88.19,88.31,78310.0,78.3383,78.4004,78.285,78.3916,78310.0
2019-12-20 15:00:00,88.31,88.31,88.21,88.23,44509.0,78.3916,78.3916,78.3028,78.3205,44509.0
2019-12-20 15:05:00,88.24,88.39,88.2,88.39,89232.0,78.3294,78.4626,78.2939,78.4626,89232.0
2019-12-20 15:10:00,88.38,88.41,88.27,88.4,96288.0,78.4537,78.4803,78.356,78.4714,96288.0
2019-12-20 15:15:00,88.4,88.47,88.32,88.45,124119.0,78.4714,78.5336,78.4004,78.5158,124119.0
2019-12-20 15:20:00,88.45,88.45,88.33,88.35,91668.0,78.5158,78.5158,78.4093,78.4271,91668.0
2019-12-20 15:25:00,88.34,88.41,88.33,88.38,43453.0,78.4182,78.4803,78.4093,78.4537,43453.0
2019-12-20 15:30:00,88.38,88.41,88.31,88.39,68272.0,78.4537,78.4803,78.3916,78.4626,68272.0
2019-12-20 15:35:00,88.4,88.43,88.31,88.33,85680.0,78.4714,78.4981,78.3916,78.4093,85680.0
2019-12-20 15:40:00,88.33,88.35,88.26,88.34,81398.0,78.4093,78.4271,78.3472,78.4182,81398.0
2019-12-20 15:45:00,88.34,88.39,88.27,88.38,83828.0,78.4182,78.4626,78.356,78.4537,83828.0
2019-12-20 15:50:00,88.39,88.62,88.39,88.6,505129.0,78.4626,78.6667,78.4626,78.649,505129.0
2019-12-20 15:55:00,88.6,88.63,88.39,88.47,605741.0,78.649,78.6756,78.4626,78.5336,605741.0
2019-12-23 09:30:00,88.71,88.85,88.55,88.79,186588.0,78.7466,78.8709,78.6046,78.8176,186588.0
2019-12-23 09:35:00,88.79,88.84,88.65,88.7,119907.0,78.8176,78.862,78.6934,78.7377,119907.0
2019-12-23 09:40:00,88.69,88.72,88.53,88.62,80795.0,78.7289,78.7555,78.5868,78.6667,80795.0
2019-12-23 09:45:00,88.62,88.7,88.59,88.59,70492.0,78.6667,78.7377,78.6401,78.6401,70492.0
2019-12-23 09:50:00,88.6,88.68,88.59,88.64,44970.0,78.649,78.72,78.6401,78.6845,44970.0
2019-12-23 09:55:00,88.65,88.7,88.62,88.64,48184.0,78.6934,78.7377,78.6667,78.6845,48184.0
2019-12-23 10:00:00,88.66,88.69,88.61,88.63,37222.0,78.7022,78.7289,78.6579,78.6756,37222.0
2019-12-23 10:05:00,88.63,88.65,88.57,88.59,44893.0,78.6756,78.6934,78.6224,78.6401,44893.0
2019-12-23 10:10:00,88.6,88.61,88.47,88.52,52789.0,78.649,78.6579,78.5336,78.578,52789.0
2019-12-23 10:15:00,88.53,88.59,88.52,88.54,38052.0,78.5868,78.6401,78.578,78.5957,38052.0
2019-12-23 10:20:00,88.56,88.58,88.46,88.49,39546.0,78.6135,78.6312,78.5247,78.5513,39546.0
2019-12-23 10:25:00,88.5,88.54,88.45,88.49,43916.0,78.5602,78.5957,78.5158,78.5513,43916.0
2019-12-23 10:30:00,88.48,88.49,88.4,88.42,59498.0,78.5425,78.5513,78.4714,78.4892,59498.0
2019-12-23 10:35:00,88.42,88.53,88.42,88.47,57464.0,78.4892,78.5868,78.4892,78.5336,57464.0
2019-12-23 10:40:00,88.48,88.49,88.33,88.33,41723.0,78.5425,78.5513,78.4093,78.4093,41723.0
2019-12-23 10:45:00,88.33,88.36,88.22,88.23,55321.0,78.4093,78.4359,78.3117,78.3205,55321.0
2019-12-23 10:50:00,88.23,88.28,88.17,88.18,40822.0,78.3205,78.3649,78.2673,78.2762,40822.0
2019-12-23 10:55:00,88.19,88.3,88.19,88.29,29903.0,78.285,78.3827,78.285,78.3738,29903.0
2019-12-23 11:00:00,88.29,88.33,88.26,88.31,21957.0,78.3738,78.4093,78.3472,78.3916,21957.0
2019-12-23 11:05:00,88.33,88.37,88.31,88.36,46621.0,78.4093,78.4448,78.3916,78.4359,46621.0
2019-12-23 11:10:00,88.35,88.35,88.22,88.3,50981.0,78.4271,78.4271,78.3117,78.3827,50981.0
2019-12-23 11:15:00,88.29,88.38,88.28,88.37,52679.0,78.3738,78.4537,78.3649,78.4448,52679.0
2019-12-23 11:20:00,88.37,88.44,88.35,88.4,45822.0,78.4448,78.507,78.4271,78.4714,45822.0
2019-12-23 11:25:00,88.41,88.41,88.33,88.38,28923.0,78.4803,78.4803,78.4093,78.4537,28923.0
2019-12-23 11:30:00,88.39,88.39,88.32,88.36,25178.0,78.4626,78.4626,78.4004,78.4359,25178.0
2019-12-23 11:35:00,88.35,88.38,88.32,88.34,25647.0,78.4271,78.4537,78.4004,78.4182,25647.0
2019-12-23 11:40:00,88.33,88.34,88.25,88.33,34019.0,78.4093,78.4182,78.3383,78.4093,34019.0
2019-12-23 11:45:00,88.33,88.35,88.28,88.28,35625.0,78.4093,78.4271,78.3649,78.3649,35625.0
2019-12-23 11:50:00,88.29,88.34,88.25,88.33,19590.0,78.3738,78.4182,78.3383,78.4093,19590.0
2019-12-23 11:55:00,88.34,88.38,88.33,88.38,17103.0,78.4182,78.4537,78.4093,78.4537,17103.0
2019-12-23 12:00:00,88.37,88.38,88.32,88.33,28645.0,78.4448,78.4537,78.4004,78.4093,28645.0
2019-12-23 12:05:00,88.33,88.37,88.3,88.37,25718.0,78.4093,78.4448,78.3827,78.4448,25718.0
2019-12-23 12:10:00,88.37,88.42,88.35,88.41,25109.0,78.4448,78.4892,78.4271,78.4803,25109.0
2019-12-23 12:15:00,88.42,88.48,88.42,88.47,33461.0,78.4892,78.5425,78.4892,78.5336,33461.0
2019-12-23 12:20:00,88.47,88.49,88.44,88.48,38049.0,78.5336,78.5513,78.507,78.5425,38049.0
2019-12-23 12:25:00,88.48,88.49,88.43,88.45,29841.0,78.5425,78.5513,78.4981,78.5158,29841.0
2019-12-23 12:30:00,88.45,88.47,88.44,88.45,21726.0,78.5158,78.5336,78.507,78.5158,21726.0
2019-12-23 12:35:00,88.45,88.52,88.44,88.51,24258.0,78.5158,78.578,78.507,78.5691,24258.0
2019-12-23 12:40:00,88.5,88.53,88.47,88.52,27427.0,78.5602,78.5868,78.5336,78.578,27427.0
2019-12-23 12:45:00,88.52,88.54,88.51,88.51,18220.0,78.578,78.5957,78.5691,78.5691,18220.0
2019-12-23 12:50:00,88.51,88.54,88.48,88.54,18636.0,78.5691,78.5957,78.5425,78.5957,18636.0
2019-12-23 12:55:00,88.53,88.56,88.52,88.53,24444.0,78.5868,78.6135,78.578,78.5868,24444.0
2019-12-23 13:00:00,88.55,88.55,88.51,88.53,17468.0,78.6046,78.6046,78.5691,78.5868,17468.0
2019-12-23 13:05:00,88.53,88.57,88.52,88.53,25200.0,78.5868,78.6224,78.578,78.5868,25200.0
2019-12-23 13:10:00,88.53,88.58,88.53,88.56,31004.0,78.5868,78.6312,78.5868,78.6135,31004.0
2019-12-23 13:15:00,88.56,88.57,88.51,88.51,34139.0,78.6135,78.6224,78.5691,78.5691,34139.0
2019-12-23 13:20:00,88.52,88.57,88.51,88.57,26515.0,78.578,78.6224,78.5691,78.6224,26515.0
2019-12-23 13:25:00,88.56,88.57,88.53,88.54,17666.0,78.6135,78.6224,78.5868,78.5957,17666.0
2019-12-23 13:30:00,88.55,88.56,88.5,88.51,21586.0,78.6046,78.6135,78.5602,78.5691,21586.0
2019-12-23 13:35:00,88.51,88.53,88.5,88.51,28057.0,78.5691,78.5868,78.5602,78.5691,28057.0
2019-12-23 13:40:00,88.5,88.52,88.48,88.5,14863.0,78.5602,78.578,78.5425,78.5602,14863.0
2019-12-23 13:45:00,88.5,88.54,88.49,88.52,19353.0,78.5602,78.5957,78.5513,78.578,19353.0
2019-12-23 13:50:00,88.52,88.57,88.51,88.53,21742.0,78.578,78.6224,78.5691,78.5868,21742.0
2019-12-23 13:55:00,88.53,88.57,88.5,88.52,43218.0,78.5868,78.6224,78.5602,78.578,43218.0
2019-12-23 14:00:00,88.52,88.55,88.51,88.54,21659.0,78.578,78.6046,78.5691,78.5957,21659.0
2019-12-23 14:05:00,88.54,88.58,88.52,88.57,21347.0,78.5957,78.6312,78.578,78.6224,21347.0
2019-12-23 14:10:00,88.56,88.61,88.56,88.59,19349.0,78.6135,78.6579,78.6135,78.6401,19349.0
2019-12-23 14:15:00,88.59,88.6,88.55,88.55,20644.0,78.6401,78.649,78.6046,78.6046,20644.0
2019-12-23 14:20:00,88.56,88.57,88.54,88.55,26888.0,78.6135,78.6224,78.5957,78.6046,26888.0
2019-12-23 14:25:00,88.55,88.58,88.54,88.58,30364.0,78.6046,78.6312,78.5957,78.6312,30364.0
2019-12-23 14:30:00,88.58,88.63,88.57,88.62,48864.0,78.6312,78.6756,78.6224,78.6667,48864.0
2019-12-23 14:35:00,88.62,88.63,88.59,88.61,32294.0,78.6667,78.6756,78.6401,78.6579,32294.0
2019-12-23 14:40:00,88.61,88.62,88.59,88.62,38510.0,78.6579,78.6667,78.6401,78.6667,38510.0
2019-12-23 14:45:00,88.61,88.62,88.58,88.59,38776.0,78.6579,78.6667,78.6312,78.6401,38776.0
2019-12-23 14:50:00,88.58,88.59,88.53,88.54,25125.0,78.6312,78.6401,78.5868,78.5957,25125.0
2019-12-23 14:55:00,88.54,88.55,88.5,88.52,19209.0,78.5957,78.6046,78.5602,78.578,19209.0
2019-12-23 15:00:00,88.52,88.58,88.51,88.58,39018.0,78.578,78.6312,78.5691,78.6312,39018.0
2019-12-23 15:05:00,88.58,88.59,88.53,88.54,24474.0,78.6312,78.6401,78.5868,78.5957,24474.0
2019-12-23 15:10:00,88.54,88.56,88.53,88.55,33073.0,78.5957,78.6135,78.5868,78.6046,33073.0
2019-12-23 15:15:00,88.55,88.59,88.54,88.55,33370.0,78.6046,78.6401,78.5957,78.6046,33370.0
2019-12-23 15:20:00,88.56,88.59,88.55,88.56,36936.0,78.6135,78.6401,78.6046,78.6135,36936.0
2019-12-23 15:25:00,88.56,88.57,88.5,88.51,26708.0,78.6135,78.6224,78.5602,78.5691,26708.0
2019-12-23 15:30:00,88.5,88.53,88.43,88.44,54401.0,78.5602,78.5868,78.4981,78.507,54401.0
2019-12-23 15:35:00,88.44,88.44,88.33,88.35,34459.0,78.507,78.507,78.4093,78.4271,34459.0
2019-12-23 15:40:00,88.35,88.39,88.33,88.36,51362.0,78.4271,78.4626,78.4093,78.4359,51362.0
2019-12-23 15:45:00,88.35,88.37,88.29,88.31,35913.0,78.4271,78.4448,78.3738,78.3916,35913.0
2019-12-23 15:50:00,88.31,88.35,88.23,88.26,75823.0,78.3916,78.4271,78.3205,78.3472,75823.0
2019-12-23 15:55:00,88.26,88.3,88.2,88.22,115074.0,78.3472,78.3827,78.2939,78.3117,115074.0
2019-12-24 09:30:00,88.16,88.27,88.0,88.06,160862.0,78.2584,78.356,78.1164,78.1696,160862.0
2019-12-24 09:35:00,88.08,88.29,88.05,88.2,53215.0,78.1874,78.3738,78.1608,78.2939,53215.0
2019-12-24 09:40:00,88.19,88.21,88.06,88.06,50920.0,78.285,78.3028,78.1696,78.1696,50920.0
2019-12-24 09:45:00,88.06,88.2,88.02,88.15,36715.0,78.1696,78.2939,78.1341,78.2495,36715.0
2019-12-24 09:50:00,88.16,88.3,88.15,88.27,35027.0,78.2584,78.3827,78.2495,78.356,35027.0
2019-12-24 09:55:00,88.26,88.28,88.22,88.23,29267.0,78.3472,78.3649,78.3117,78.3205,29267.0
2019-12-24 10:00:00,88.24,88.34,88.18,88.31,56413.0,78.3294,78.4182,78.2762,78.3916,56413.0
2019-12-24 10:05:00,88.31,88.36,88.27,88.32,35112.0,78.3916,78.4359,78.356,78.4004,35112.0
2019-12-24 10:10:00,88.33,88.4,88.29,88.38,29408.0,78.4093,78.4714,78.3738,78.4537,29408.0
2019-12-24 10:15:00,88.38,88.41,88.32,88.33,23345.0,78.4537,78.4803,78.4004,78.4093,23345.0
2019-12-24 10:20:00,88.34,88.34,88.3,88.3,13848.0,78.4182,78.4182,78.3827,78.3827,13848.0
2019-12-24 10:25:00,88.3,88.42,88.29,88.42,21798.0,78.3827,78.4892,78.3738,78.4892,21798.0
2019-12-24 10:30:00,88.41,88.45,88.39,88.43,29542.0,78.4803,78.5158,78.4626,78.4981,29542.0
2019-12-24 10:35:00,88.43,88.47,88.37,88.37,27664.0,78.4981,78.5336,78.4448,78.4448,27664.0
2019-12-24 10:40:00,88.37,88.46,88.36,88.43,34124.0,78.4448,78.5247,78.4359,78.4981,34124.0
2019-12-24 10:45:00,88.42,88.43,88.34,88.36,31190.0,78.4892,78.4981,78.4182,78.4359,31190.0
2019-12-24 10:50:00,88.36,88.36,88.31,88.31,16794.0,78.4359,78.4359,78.3916,78.3916,16794.0
2019-12-24 10:55:00,88.31,88.36,88.31,88.34,23643.0,78.3916,78.4359,78.3916,78.4182,23643.0
2019-12-24 11:00:00,88.34,88.35,88.31,88.31,26739.0,78.4182,78.4271,78.3916,78.3916,26739.0
2019-12-24 11:05:00,88.31,88.36,88.31,88.34,20837.0,78.3916,78.4359,78.3916,78.4182,20837.0
2019-12-24 11:10:00,88.34,88.38,88.31,88.35,17100.0,78.4182,78.4537,78.3916,78.4271,17100.0
2019-12-24 11:15:00,88.34,88.4,88.34,88.35,22710.0,78.4182,78.4714,78.4182,78.4271,22710.0
2019-12-24 11:20:00,88.36,88.36,88.3,88.31,17066.0,78.4359,78.4359,78.3827,78.3916,17066.0
2019-12-24 11:25:00,88.31,88.42,88.31,88.4,21434.0,78.3916,78.4892,78.3916,78.4714,21434.0
2019-12-24 11:30:00,88.4,88.41,88.35,88.35,16378.0,78.4714,78.4803,78.4271,78.4271,16378.0
2019-12-24 11:35:00,88.35,88.38,88.32,88.33,21598.0,78.4271,78.4537,78.4004,78.4093,21598.0
2019-12-24 11:40:00,88.33,88.4,88.33,88.4,27794.0,78.4093,78.4714,78.4093,78.4714,27794.0
2019-12-24 11:45:00,88.39,88.42,88.37,88.4,25472.0,78.4626,78.4892,78.4448,78.4714,25472.0
2019-12-24 11:50:00,88.4,88.41,88.36,88.37,13991.0,78.4714,78.4803,78.4359,78.4448,13991.0
2019-12-24 11:55:00,88.36,88.41,88.36,88.39,13006.0,78.4359,78.4803,78.4359,78.4626,13006.0
2019-12-24 12:00:00,88.39,88.39,88.33,88.35,23547.0,78.4626,78.4626,78.4093,78.4271,23547.0
2019-12-24 12:05:00,88.34,88.36,88.33,88.34,26379.0,78.4182,78.4359,78.4093,78.4182,26379.0
2019-12-24 12:10:00,88.34,88.44,88.34,88.41,25495.0,78.4182,78.507,78.4182,78.4803,25495.0
2019-12-24 12:15:00,88.42,88.44,88.38,88.44,17518.0,78.4892,78.507,78.4537,78.507,17518.0
2019-12-24 12:20:00,88.43,88.49,88.42,88.48,12904.0,78.4981,78.5513,78.4892,78.5425,12904.0
2019-12-24 12:25:00,88.48,88.52,88.46,88.5,24758.0,78.5425,78.578,78.5247,78.5602,24758.0
2019-12-24 12:30:00,88.51,88.53,88.47,88.53,17962.0,78.5691,78.5868,78.5336,78.5868,17962.0
2019-12-24 12:35:00,88.53,88.53,88.49,88.53,48921.0,78.5868,78.5868,78.5513,78.5868,48921.0
2019-12-24 12:40:00,88.52,88.53,88.48,88.51,16591.0,78.578,78.5868,78.5425,78.5691,16591.0
2019-12-24 12:45:00,88.51,88.6,88.5,88.58,93925.0,78.5691,78.649,78.5602,78.6312,93925.0
2019-12-24 12:50:00,88.58,88.58,88.45,88.46,26616.0,78.6312,78.6312,78.5158,78.5247,26616.0
2019-12-24 12:55:00,88.45,88.55,88.43,88.52,55001.0,78.5158,78.6046,78.4981,78.578,55001.0
2019-12-26 09:30:00,88.47,88.76,88.38,88.5,89756.0,78.5336,78.791,78.4537,78.5602,89756.0
2019-12-26 09:35:00,88.53,88.53,88.4,88.46,28595.0,78.5868,78.5868,78.4714,78.5247,28595.0
2019-12-26 09:40:00,88.47,88.47,88.23,88.23,63290.0,78.5336,78.5336,78.3205,78.3205,63290.0
2019-12-26 09:45:00,88.25,88.32,88.19,88.2,53648.0,78.3383,78.4004,78.285,78.2939,53648.0
2019-12-26 09:50:00,88.21,88.33,88.19,88.26,53351.0,78.3028,78.4093,78.285,78.3472,53351.0
2019-12-26 09:55:00,88.27,88.29,88.13,88.18,42830.0,78.356,78.3738,78.2318,78.2762,42830.0
2019-12-26 10:00:00,88.18,88.2,88.07,88.07,35524.0,78.2762,78.2939,78.1785,78.1785,35524.0
2019-12-26 10:05:00,88.08,88.13,88.02,88.03,61874.0,78.1874,78.2318,78.1341,78.143,61874.0
2019-12-26 10:10:00,88.03,88.04,87.93,88.01,64305.0,78.143,78.1519,78.0542,78.1252,64305.0
2019-12-26 10:15:00,88.02,88.02,87.95,87.95,39719.0,78.1341,78.1341,78.072,78.072,39719.0
2019-12-26 10:20:00,87.95,88.02,87.93,87.96,59385.0,78.072,78.1341,78.0542,78.0809,59385.0
2019-12-26 10:25:00,87.96,88.06,87.95,88.05,64043.0,78.0809,78.1696,78.072,78.1608,64043.0
2019-12-26 10:30:00,88.06,88.09,87.96,87.98,36911.0,78.1696,78.1963,78.0809,78.0986,36911.0
2019-12-26 10:35:00,87.98,88.03,87.95,87.95,36085.0,78.0986,78.143,78.072,78.072,36085.0
2019-12-26 10:40:00,87.96,88.02,87.95,88.0,25207.0,78.0809,78.1341,78.072,78.1164,25207.0
2019-12-26 10:45:00,87.99,88.07,87.98,88.06,29378.0,78.1075,78.1785,78.0986,78.1696,29378.0
2019-12-26 10:50:00,88.07,88.1,88.04,88.09,53044.0,78.1785,78.2051,78.1519,78.1963,53044.0
2019-12-26 10:55:00,88.09,88.13,88.07,88.08,33503.0,78.1963,78.2318,78.1785,78.1874,33503.0
2019-12-26 11:00:00,88.08,88.09,88.01,88.01,50379.0,78.1874,78.1963,78.1252,78.1252,50379.0
2019-12-26 11:05:00,88.02,88.08,88.01,88.07,34793.0,78.1341,78.1874,78.1252,78.1785,34793.0
2019-12-26 11:10:00,88.07,88.09,87.99,88.06,56086.0,78.1785,78.1963,78.1075,78.1696,56086.0
2019-12-26 11:15:00,88.07,88.07,88.0,88.0,25370.0,78.1785,78.1785,78.1164,78.1164,25370.0
2019-12-26 11:20:00,88.01,88.07,88.0,88.05,30737.0,78.1252,78.1785,78.1164,78.1608,30737.0
2019-12-26 11:25:00,88.05,88.12,88.04,88.05,26818.0,78.1608,78.2229,78.1519,78.1608,26818.0
2019-12-26 11:30:00,88.06,88.07,88.02,88.03,19302.0,78.1696,78.1785,78.1341,78.143,19302.0
2019-12-26 11:35:00,88.03,88.04,87.97,87.97,39806.0,78.143,78.1519,78.0897,78.0897,39806.0
2019-12-26 11:40:00,87.98,87.99,87.9,87.94,52453.0,78.0986,78.1075,78.0276,78.0631,52453.0
2019-12-26 11:45:00,87.94,87.95,87.88,87.91,46378.0,78.0631,78.072,78.0098,78.0365,46378.0
2019-12-26 11:50:00,87.9,87.95,87.9,87.94,19361.0,78.0276,78.072,78.0276,78.0631,19361.0
2019-12-26 11:55:00,87.95,87.97,87.92,87.94,24330.0,78.072,78.0897,78.0454,78.0631,24330.0
2019-12-26 12:00:00,87.94,88.02,87.92,87.98,85817.0,78.0631,78.1341,78.0454,78.0986,85817.0
2019-12-26 12:05:00,87.98,88.06,87.97,88.05,27621.0,78.0986,78.1696,78.0897,78.1608,27621.0
2019-12-26 12:10:00,88.06,88.08,88.03,88.06,33690.0,78.1696,78.1874,78.143,78.1696,33690.0
2019-12-26 12:15:00,88.06,88.16,88.06,88.16,37078.0,78.1696,78.2584,78.1696,78.2584,37078.0
2019-12-26 12:20:00,88.16,88.17,88.13,88.15,21177.0,78.2584,78.2673,78.2318,78.2495,21177.0
2019-12-26 12:25:00,88.15,88.2,88.14,88.18,29075.0,78.2495,78.2939,78.2406,78.2762,29075.0
2019-12-26 12:30:00,88.19,88.2,88.12,88.13,26289.0,78.285,78.2939,78.2229,78.2318,26289.0
2019-12-26 12:35:00,88.13,88.19,88.13,88.17,30709.0,78.2318,78.285,78.2318,78.2673,30709.0
2019-12-26 12:40:00,88.17,88.2,88.14,88.19,17842.0,78.2673,78.2939,78.2406,78.285,17842.0
2019-12-26 12:45:00,88.2,88.24,88.19,88.22,21477.0,78.2939,78.3294,78.285,78.3117,21477.0
2019-12-26 12:50:00,88.23,88.23,88.18,88.2,18964.0,78.3205,78.3205,78.2762,78.2939,18964.0
2019-12-26 12:55:00,88.2,88.24,88.17,88.21,19612.0,78.2939,78.3294,78.2673,78.3028,19612.0
2019-12-26 13:00:00,88.21,88.29,88.21,88.26,33679.0,78.3028,78.3738,78.3028,78.3472,33679.0
2019-12-26 13:05:00,88.26,88.29,88.24,88.24,14853.0,78.3472,78.3738,78.3294,78.3294,14853.0
2019-12-26 13:10:00,88.24,88.29,88.24,88.26,21286.0,78.3294,78.3738,78.3294,78.3472,21286.0
2019-12-26 13:15:00,88.25,88.3,88.25,88.29,16887.0,78.3383,78.3827,78.3383,78.3738,16887.0
2019-12-26 13:20:00,88.3,88.3,88.25,88.27,17187.0,78.3827,78.3827,78.3383,78.356,17187.0
2019-12-26 13:25:00,88.27,88.29,88.24,88.25,29556.0,78.356,78.3738,78.3294,78.3383,29556.0
2019-12-26 13:30:00,88.25,88.26,88.2,88.24,17977.0,78.3383,78.3472,78.2939,78.3294,17977.0
2019-12-26 13:35:00,88.23,88.24,88.18,88.2,15617.0,78.3205,78.3294,78.2762,78.2939,15617.0
2019-12-26 13:40:00,88.2,88.22,88.19,88.22,13334.0,78.2939,78.3117,78.285,78.3117,13334.0
2019-12-26 13:45:00,88.22,88.23,88.18,88.19,16746.0,78.3117,78.3205,78.2762,78.285,16746.0
2019-12-26 13:50:00,88.2,88.2,88.16,88.18,12694.0,78.2939,78.2939,78.2584,78.2762,12694.0
2019-12-26 13:55:00,88.17,88.18,88.12,88.14,17466.0,78.2673,78.2762,78.2229,78.2406,17466.0
2019-12-26 14:00:00,88.14,88.14,88.06,88.07,62699.0,78.2406,78.2406,78.1696,78.1785,62699.0
2019-12-26 14:05:00,88.06,88.07,87.98,87.99,47798.0,78.1696,78.1785,78.0986,78.1075,47798.0
2019-12-26 14:10:00,87.99,88.03,87.99,88.01,23526.0,78.1075,78.143,78.1075,78.1252,23526.0
2019-12-26 14:15:00,88.01,88.02,87.95,87.95,31210.0,78.1252,78.1341,78.072,78.072,31210.0
2019-12-26 14:20:00,87.95,87.97,87.93,87.93,27895.0,78.072,78.0897,78.0542,78.0542,27895.0
2019-12-26 14:25:00,87.93,87.93,87.9,87.9,30783.0,78.0542,78.0542,78.0276,78.0276,30783.0
2019-12-26 14:30:00,87.91,87.91,87.89,87.91,23734.0,78.0365,78.0365,78.0187,78.0365,23734.0
2019-12-26 14:35:00,87.91,87.92,87.86,87.86,30780.0,78.0365,78.0454,77.9921,77.9921,30780.0
2019-12-26 14:40:00,87.87,87.87,87.84,87.86,23217.0,78.001,78.001,77.9743,77.9921,23217.0
2019-12-26 14:45:00,87.85,87.85,87.81,87.81,36307.0,77.9832,77.9832,77.9477,77.9477,36307.0
2019-12-26 14:50:00,87.81,87.84,87.79,87.8,38653.0,77.9477,77.9743,77.93,77.9388,38653.0
2019-12-26 14:55:00,87.8,87.87,87.79,87.85,27113.0,77.9388,78.001,77.93,77.9832,27113.0
2019-12-26 15:00:00,87.85,87.86,87.84,87.86,17519.0,77.9832,77.9921,77.9743,77.9921,17519.0
2019-12-26 15:05:00,87.86,87.88,87.85,87.86,33404.0,77.9921,78.0098,77.9832,77.9921,33404.0
2019-12-26 15:10:00,87.85,87.86,87.82,87.84,25194.0,77.9832,77.9921,77.9566,77.9743,25194.0
2019-12-26 15:15:00,87.84,87.92,87.83,87.87,76157.0,77.9743,78.0454,77.9655,78.001,76157.0
2019-12-26 15:20:00,87.88,87.92,87.87,87.92,42353.0,78.0098,78.0454,78.001,78.0454,42353.0
2019-12-26 15:25:00,87.91,87.92,87.87,87.88,43230.0,78.0365,78.0454,78.001,78.0098,43230.0
2019-12-26 15:30:00,87.88,87.89,87.8,87.81,63225.0,78.0098,78.0187,77.9388,77.9477,63225.0
2019-12-26 15:35:00,87.81,87.92,87.81,87.92,58308.0,77.9477,78.0454,77.9477,78.0454,58308.0
2019-12-26 15:40:00,87.92,87.96,87.87,87.95,84963.0,78.0454,78.0809,78.001,78.072,84963.0
2019-12-26 15:45:00,87.95,88.0,87.91,87.93,91010.0,78.072,78.1164,78.0365,78.0542,91010.0
2019-12-26 15:50:00,87.93,87.97,87.88,87.96,91169.0,78.0542,78.0897,78.0098,78.0809,91169.0
2019-12-26 15:55:00,87.96,88.08,87.94,88.08,232706.0,78.0809,78.1874,78.0631,78.1874,232706.0
2019-12-27 09:30:00,88.09,88.46,88.09,88.17,163235.0,78.1963,78.5247,78.1963,78.2673,163235.0
2019-12-27 09:35:00,88.17,88.18,87.96,87.98,74173.0,78.2673,78.2762,78.0809,78.0986,74173.0
2019-12-27 09:40:00,87.98,87.99,87.8,87.84,96318.0,78.0986,78.1075,77.9388,77.9743,96318.0
2019-12-27 09:45:00,87.85,87.94,87.81,87.86,42019.0,77.9832,78.0631,77.9477,77.9921,42019.0
2019-12-27 09:50:00,87.85,87.91,87.8,87.87,53705.0,77.9832,78.0365,77.9388,78.001,53705.0
2019-12-27 09:55:00,87.86,87.87,87.71,87.72,82772.0,77.9921,78.001,77.8589,77.8678,82772.0
2019-12-27 10:00:00,87.73,87.88,87.73,87.84,64816.0,77.8767,78.0098,77.8767,77.9743,64816.0
2019-12-27 10:05:00,87.84,87.9,87.82,87.85,42742.0,77.9743,78.0276,77.9566,77.9832,42742.0
2019-12-27 10:10:00,87.85,87.86,87.69,87.79,101047.0,77.9832,77.9921,77.8412,77.93,101047.0
2019-12-27 10:15:00,87.79,87.89,87.78,87.87,30136.0,77.93,78.0187,77.9211,78.001,30136.0
2019-12-27 10:20:00,87.87,87.87,87.77,87.86,35844.0,78.001,78.001,77.9122,77.9921,35844.0
2019-12-27 10:25:00,87.85,87.87,87.82,87.84,23082.0,77.9832,78.001,77.9566,77.9743,23082.0
2019-12-27 10:30:00,87.85,87.86,87.77,87.84,43223.0,77.9832,77.9921,77.9122,77.9743,43223.0
2019-12-27 10:35:00,87.84,87.94,87.83,87.86,40392.0,77.9743,78.0631,77.9655,77.9921,40392.0
2019-12-27 10:40:00,87.85,87.85,87.78,87.83,30727.0,77.9832,77.9832,77.9211,77.9655,30727.0
2019-12-27 10:45:00,87.83,87.95,87.83,87.94,33572.0,77.9655,78.072,77.9655,78.0631,33572.0
2019-12-27 10:50:00,87.94,87.97,87.91,87.95,48143.0,78.0631,78.0897,78.0365,78.072,48143.0
2019-12-27 10:55:00,87.96,88.02,87.93,88.0,35022.0,78.0809,78.1341,78.0542,78.1164,35022.0
2019-12-27 11:00:00,88.0,88.01,87.96,87.98,19181.0,78.1164,78.1252,78.0809,78.0986,19181.0
2019-12-27 11:05:00,87.98,88.02,87.97,87.98,29784.0,78.0986,78.1341,78.0897,78.0986,29784.0
2019-12-27 11:10:00,87.98,88.02,87.98,87.98,26044.0,78.0986,78.1341,78.0986,78.0986,26044.0
2019-12-27 11:15:00,87.99,88.06,87.99,88.03,43379.0,78.1075,78.1696,78.1075,78.143,43379.0
2019-12-27 11:20:00,88.03,88.1,88.03,88.03,29300.0,78.143,78.2051,78.143,78.143,29300.0
2019-12-27 11:25:00,88.04,88.1,88.02,88.08,19661.0,78.1519,78.2051,78.1341,78.1874,19661.0
2019-12-27 11:30:00,88.07,88.11,88.05,88.09,39007.0,78.1785,78.214,78.1608,78.1963,39007.0
2019-12-27 11:35:00,88.09,88.11,88.05,88.07,26828.0,78.1963,78.214,78.1608,78.1785,26828.0
2019-12-27 11:40:00,88.08,88.11,88.05,88.1,24228.0,78.1874,78.214,78.1608,78.2051,24228.0
2019-12-27 11:45:00,88.09,88.12,88.06,88.08,30684.0,78.1963,78.2229,78.1696,78.1874,30684.0
2019-12-27 11:50:00,88.09,88.11,88.06,88.08,26170.0,78.1963,78.214,78.1696,78.1874,26170.0
2019-12-27 11:55:00,88.07,88.15,88.07,88.11,33525.0,78.1785,78.2495,78.1785,78.214,33525.0
2019-12-27 12:00:00,88.1,88.21,88.1,88.15,63288.0,78.2051,78.3028,78.2051,78.2495,63288.0
2019-12-27 12:05:00,88.16,88.18,88.1,88.12,21278.0,78.2584,78.2762,78.2051,78.2229,21278.0
2019-12-27 12:10:00,88.11,88.16,88.1,88.15,13994.0,78.214,78.2584,78.2051,78.2495,13994.0
2019-12-27 12:15:00,88.17,88.2,88.15,88.2,23297.0,78.2673,78.2939,78.2495,78.2939,23297.0
2019-12-27 12:20:00,88.2,88.21,88.13,88.16,20830.0,78.2939,78.3028,78.2318,78.2584,20830.0
2019-12-27 12:25:00,88.17,88.2,88.15,88.2,34344.0,78.2673,78.2939,78.2495,78.2939,34344.0
2019-12-27 12:30:00,88.2,88.25,88.19,88.22,34557.0,78.2939,78.3383,78.285,78.3117,34557.0
2019-12-27 12:35:00,88.22,88.27,88.22,88.23,23568.0,78.3117,78.356,78.3117,78.3205,23568.0
2019-12-27 12:40:00,88.23,88.24,88.21,88.22,24893.0,78.3205,78.3294,78.3028,78.3117,24893.0
2019-12-27 12:45:00,88.22,88.29,88.21,88.27,34698.0,78.3117,78.3738,78.3028,78.356,34698.0
2019-12-27 12:50:00,88.28,88.29,88.24,88.26,16812.0,78.3649,78.3738,78.3294,78.3472,16812.0
2019-12-27 12:55:00,88.26,88.29,88.25,88.29,23626.0,78.3472,78.3738,78.3383,78.3738,23626.0
2019-12-27 13:00:00,88.29,88.31,88.26,88.29,29434.0,78.3738,78.3916,78.3472,78.3738,29434.0
2019-12-27 13:05:00,88.29,88.32,88.27,88.32,21715.0,78.3738,78.4004,78.356,78.4004,21715.0
2019-12-27 13:10:00,88.32,88.34,88.27,88.28,34433.0,78.4004,78.4182,78.356,78.3649,34433.0
2019-12-27 13:15:00,88.28,88.3,88.24,88.25,23826.0,78.3649,78.3827,78.3294,78.3383,23826.0
2019-12-27 13:20:00,88.25,88.28,88.24,88.26,15004.0,78.3383,78.3649,78.3294,78.3472,15004.0
2019-12-27 13:25:00,88.27,88.29,88.26,88.28,15792.0,78.356,78.3738,78.3472,78.3649,15792.0
2019-12-27 13:30:00,88.27,88.29,88.24,88.25,25351.0,78.356,78.3738,78.3294,78.3383,25351.0
2019-12-27 13:35:00,88.25,88.25,88.17,88.18,28637.0,78.3383,78.3383,78.2673,78.2762,28637.0
2019-12-27 13:40:00,88.18,88.19,88.16,88.17,17245.0,78.2762,78.285,78.2584,78.2673,17245.0
2019-12-27 13:45:00,88.17,88.2,88.15,88.15,20233.0,78.2673,78.2939,78.2495,78.2495,20233.0
2019-12-27 13:50:00,88.16,88.17,88.12,88.16,19400.0,78.2584,78.2673,78.2229,78.2584,19400.0
2019-12-27 13:55:00,88.16,88.17,88.15,88.17,15959.0,78.2584,78.2673,78.2495,78.2673,15959.0
2019-12-27 14:00:00,88.17,88.22,88.16,88.19,22353.0,78.2673,78.3117,78.2584,78.285,22353.0
2019-12-27 14:05:00,88.19,88.26,88.19,88.26,16069.0,78.285,78.3472,78.285,78.3472,16069.0
2019-12-27 14:10:00,88.25,88.29,88.24,88.28,30872.0,78.3383,78.3738,78.3294,78.3649,30872.0
2019-12-27 14:15:00,88.27,88.28,88.22,88.23,18084.0,78.356,78.3649,78.3117,78.3205,18084.0
2019-12-27 14:20:00,88.23,88.25,88.21,88.22,18900.0,78.3205,78.3383,78.3028,78.3117,18900.0
2019-12-27 14:25:00,88.22,88.23,88.18,88.2,25732.0,78.3117,78.3205,78.2762,78.2939,25732.0
2019-12-27 14:30:00,88.2,88.25,88.18,88.2,46904.0,78.2939,78.3383,78.2762,78.2939,46904.0
2019-12-27 14:35:00,88.2,88.24,88.18,88.21,29841.0,78.2939,78.3294,78.2762,78.3028,29841.0
2019-12-27 14:40:00,88.2,88.26,88.2,88.24,23364.0,78.2939,78.3472,78.2939,78.3294,23364.0
2019-12-27 14:45:00,88.24,88.26,88.22,88.25,20094.0,78.3294,78.3472,78.3117,78.3383,20094.0
2019-12-27 14:50:00,88.25,88.26,88.14,88.16,32940.0,78.3383,78.3472,78.2406,78.2584,32940.0
2019-12-27 14:55:00,88.15,88.18,88.15,88.16,34465.0,78.2495,78.2762,78.2495,78.2584,34465.0
2019-12-27 15:00:00,88.15,88.19,88.15,88.17,23534.0,78.2495,78.285,78.2495,78.2673,23534.0
2019-12-27 15:05:00,88.17,88.22,88.15,88.21,43849.0,78.2673,78.3117,78.2495,78.3028,43849.0
2019-12-27 15:10:00,88.21,88.25,88.2,88.25,16413.0,78.3028,78.3383,78.2939,78.3383,16413.0
2019-12-27 15:15:00,88.24,88.31,88.22,88.23,70863.0,78.3294,78.3916,78.3117,78.3205,70863.0
2019-12-27 15:20:00,88.23,88.23,88.17,88.21,97499.0,78.3205,78.3205,78.2673,78.3028,97499.0
2019-12-27 15:25:00,88.21,88.27,88.21,88.25,35014.0,78.3028,78.356,78.3028,78.3383,35014.0
2019-12-27 15:30:00,88.25,88.29,88.24,88.28,32551.0,78.3383,78.3738,78.3294,78.3649,32551.0
2019-12-27 15:35:00,88.27,88.33,88.27,88.3,46557.0,78.356,78.4093,78.356,78.3827,46557.0
2019-12-27 15:40:00,88.3,88.32,88.24,88.25,39344.0,78.3827,78.4004,78.3294,78.3383,39344.0
2019-12-27 15:45:00,88.24,88.25,88.14,88.15,44080.0,78.3294,78.3383,78.2406,78.2495,44080.0
2019-12-27 15:50:00,88.14,88.16,88.07,88.08,109489.0,78.2406,78.2584,78.1785,78.1874,109489.0
2019-12-27 15:55:00,88.09,88.15,88.06,88.13,160186.0,78.1963,78.2495,78.1696,78.2318,160186.0
2019-12-30 09:30:00,88.01,88.2,87.8,87.81,108405.0,78.1252,78.2939,77.9388,77.9477,108405.0
2019-12-30 09:35:00,87.8,87.82,87.56,87.75,75467.0,77.9388,77.9566,77.7258,77.8944,75467.0
2019-12-30 09:40:00,87.77,87.84,87.71,87.72,62014.0,77.9122,77.9743,77.8589,77.8678,62014.0
2019-12-30 09:45:00,87.7,87.81,87.59,87.62,63284.0,77.8501,77.9477,77.7524,77.779,63284.0
2019-12-30 09:50:00,87.61,87.76,87.57,87.59,50608.0,77.7702,77.9033,77.7347,77.7524,50608.0
2019-12-30 09:55:00,87.6,87.6,87.3,87.36,97350.0,77.7613,77.7613,77.495,77.5483,97350.0
2019-12-30 10:00:00,87.36,87.38,87.33,87.33,40213.0,77.5483,77.566,77.5216,77.5216,40213.0
2019-12-30 10:05:00,87.33,87.47,87.32,87.43,67981.0,77.5216,77.6459,77.5127,77.6104,67981.0
2019-12-30 10:10:00,87.44,87.49,87.23,87.23,118314.0,77.6193,77.6636,77.4329,77.4329,118314.0
2019-12-30 10:15:00,87.23,87.31,87.17,87.28,102649.0,77.4329,77.5039,77.3796,77.4772,102649.0
2019-12-30 10:20:00,87.3,87.34,87.2,87.21,41919.0,77.495,77.5305,77.4062,77.4151,41919.0
2019-12-30 10:25:00,87.2,87.24,87.1,87.18,66124.0,77.4062,77.4417,77.3175,77.3885,66124.0
2019-12-30 10:30:00,87.17,87.18,87.06,87.08,29296.0,77.3796,77.3885,77.2819,77.2997,29296.0
2019-12-30 10:35:00,87.08,87.18,87.08,87.17,34361.0,77.2997,77.3885,77.2997,77.3796,34361.0
2019-12-30 10:40:00,87.17,87.24,87.15,87.24,42660.0,77.3796,77.4417,77.3618,77.4417,42660.0
2019-12-30 10:45:00,87.24,87.38,87.24,87.33,42317.0,77.4417,77.566,77.4417,77.5216,42317.0
2019-12-30 10:50:00,87.34,87.43,87.29,87.42,36980.0,77.5305,77.6104,77.4861,77.6015,36980.0
2019-12-30 10:55:00,87.42,87.49,87.39,87.47,37839.0,77.6015,77.6636,77.5749,77.6459,37839.0
2019-12-30 11:00:00,87.47,87.47,87.31,87.31,52142.0,77.6459,77.6459,77.5039,77.5039,52142.0
2019-12-30 11:05:00,87.31,87.35,87.28,87.33,34840.0,77.5039,77.5394,77.4772,77.5216,34840.0
2019-12-30 11:10:00,87.33,87.44,87.31,87.43,28716.0,77.5216,77.6193,77.5039,77.6104,28716.0
2019-12-30 11:15:00,87.43,87.49,87.41,87.47,33938.0,77.6104,77.6636,77.5926,77.6459,33938.0
2019-12-30 11:20:00,87.48,87.48,87.4,87.48,52673.0,77.6548,77.6548,77.5838,77.6548,52673.0
2019-12-30 11:25:00,87.48,87.49,87.42,87.48,32299.0,77.6548,77.6636,77.6015,77.6548,32299.0
2019-12-30 11:30:00,87.48,87.48,87.41,87.47,35917.0,77.6548,77.6548,77.5926,77.6459,35917.0
2019-12-30 11:35:00,87.48,87.49,87.44,87.49,35674.0,77.6548,77.6636,77.6193,77.6636,35674.0
2019-12-30 11:40:00,87.5,87.53,87.46,87.5,28084.0,77.6725,77.6992,77.637,77.6725,28084.0
2019-12-30 11:45:00,87.51,87.54,87.5,87.53,28909.0,77.6814,77.708,77.6725,77.6992,28909.0
2019-12-30 11:50:00,87.53,87.56,87.51,87.53,34576.0,77.6992,77.7258,77.6814,77.6992,34576.0
2019-12-30 11:55:00,87.54,87.63,87.52,87.62,24490.0,77.708,77.7879,77.6903,77.779,24490.0
2019-12-30 12:00:00,87.63,87.67,87.59,87.61,34427.0,77.7879,77.8234,77.7524,77.7702,34427.0
2019-12-30 12:05:00,87.61,87.66,87.6,87.62,25409.0,77.7702,77.8146,77.7613,77.779,25409.0
2019-12-30 12:10:00,87.62,87.63,87.59,87.61,20877.0,77.779,77.7879,77.7524,77.7702,20877.0
2019-12-30 12:15:00,87.61,87.63,87.59,87.61,28878.0,77.7702,77.7879,77.7524,77.7702,28878.0
2019-12-30 12:20:00,87.61,87.61,87.57,87.58,18683.0,77.7702,77.7702,77.7347,77.7435,18683.0
2019-12-30 12:25:00,87.59,87.63,87.56,87.62,35540.0,77.7524,77.7879,77.7258,77.779,35540.0
2019-12-30 12:30:00,87.62,87.65,87.57,87.57,20013.0,77.779,77.8057,77.7347,77.7347,20013.0
2019-12-30 12:35:00,87.57,87.6,87.56,87.57,19652.0,77.7347,77.7613,77.7258,77.7347,19652.0
2019-12-30 12:40:00,87.57,87.58,87.54,87.57,18271.0,77.7347,77.7435,77.708,77.7347,18271.0
2019-12-30 12:45:00,87.58,87.67,87.57,87.66,32545.0,77.7435,77.8234,77.7347,77.8146,32545.0
2019-12-30 12:50:00,87.67,87.69,87.64,87.64,27922.0,77.8234,77.8412,77.7968,77.7968,27922.0
2019-12-30 12:55:00,87.64,87.65,87.53,87.53,12833.0,77.7968,77.8057,77.6992,77.6992,12833.0
2019-12-30 13:00:00,87.54,87.54,87.44,87.44,28611.0,77.708,77.708,77.6193,77.6193,28611.0
2019-12-30 13:05:00,87.43,87.47,87.42,87.42,15606.0,77.6104,77.6459,77.6015,77.6015,15606.0
2019-12-30 13:10:00,87.42,87.46,87.4,87.45,26227.0,77.6015,77.637,77.5838,77.6281,26227.0
2019-12-30 13:15:00,87.45,87.51,87.45,87.51,37835.0,77.6281,77.6814,77.6281,77.6814,37835.0
2019-12-30 13:20:00,87.51,87.53,87.49,87.49,22725.0,77.6814,77.6992,77.6636,77.6636,22725.0
2019-12-30 13:25:00,87.5,87.5,87.45,87.46,18519.0,77.6725,77.6725,77.6281,77.637,18519.0
2019-12-30 13:30:00,87.45,87.47,87.41,87.44,12464.0,77.6281,77.6459,77.5926,77.6193,12464.0
2019-12-30 13:35:00,87.43,87.5,87.43,87.49,22579.0,77.6104,77.6725,77.6104,77.6636,22579.0
2019-12-30 13:40:00,87.49,87.5,87.46,87.49,14887.0,77.6636,77.6725,77.637,77.6636,14887.0
2019-12-30 13:45:00,87.48,87.51,87.45,87.48,22592.0,77.6548,77.6814,77.6281,77.6548,22592.0
2019-12-30 13:50:00,87.48,87.51,87.47,87.48,14771.0,77.6548,77.6814,77.6459,77.6548,14771.0
2019-12-30 13:55:00,87.47,87.51,87.46,87.48,16490.0,77.6459,77.6814,77.637,77.6548,16490.0
2019-12-30 14:00:00,87.47,87.47,87.38,87.38,23886.0,77.6459,77.6459,77.566,77.566,23886.0
2019-12-30 14:05:00,87.38,87.4,87.36,87.38,25811.0,77.566,77.5838,77.5483,77.566,25811.0
2019-12-30 14:10:00,87.38,87.4,87.32,87.32,25492.0,77.566,77.5838,77.5127,77.5127,25492.0
2019-12-30 14:15:00,87.33,87.35,87.31,87.31,15014.0,77.5216,77.5394,77.5039,77.5039,15014.0
2019-12-30 14:20:00,87.31,87.34,87.26,87.26,27203.0,77.5039,77.5305,77.4595,77.4595,27203.0
2019-12-30 14:25:00,87.26,87.29,87.25,87.26,26553.0,77.4595,77.4861,77.4506,77.4595,26553.0
2019-12-30 14:30:00,87.26,87.28,87.22,87.25,25982.0,77.4595,77.4772,77.424,77.4506,25982.0
2019-12-30 14:35:00,87.25,87.29,87.22,87.27,34535.0,77.4506,77.4861,77.424,77.4684,34535.0
2019-12-30 14:40:00,87.28,87.34,87.26,87.34,28125.0,77.4772,77.5305,77.4595,77.5305,28125.0
2019-12-30 14:45:00,87.33,87.33,87.28,87.31,45770.0,77.5216,77.5216,77.4772,77.5039,45770.0
2019-12-30 14:50:00,87.31,87.33,87.3,87.31,24866.0,77.5039,77.5216,77.495,77.5039,24866.0
2019-12-30 14:55:00,87.31,87.39,87.31,87.39,27368.0,77.5039,77.5749,77.5039,77.5749,27368.0
2019-12-30 15:00:00,87.39,87.42,87.35,87.42,30643.0,77.5749,77.6015,77.5394,77.6015,30643.0
2019-12-30 15:05:00,87.41,87.43,87.37,87.38,28490.0,77.5926,77.6104,77.5571,77.566,28490.0
2019-12-30 15:10:00,87.38,87.4,87.35,87.37,25997.0,77.566,77.5838,77.5394,77.5571,25997.0
2019-12-30 15:15:00,87.36,87.42,87.36,87.37,27231.0,77.5483,77.6015,77.5483,77.5571,27231.0
2019-12-30 15:20:00,87.38,87.41,87.35,87.38,31513.0,77.566,77.5926,77.5394,77.566,31513.0
2019-12-30 15:25:00,87.38,87.41,87.36,87.36,25507.0,77.566,77.5926,77.5483,77.5483,25507.0
2019-12-30 15:30:00,87.37,87.41,87.34,87.36,33124.0,77.5571,77.5926,77.5305,77.5483,33124.0
2019-12-30 15:35:00,87.35,87.39,87.31,87.33,33133.0,77.5394,77.5749,77.5039,77.5216,33133.0
2019-12-30 15:40:00,87.34,87.4,87.32,87.38,55085.0,77.5305,77.5838,77.5127,77.566,55085.0
2019-12-30 15:45:00,87.38,87.4,87.32,87.37,47270.0,77.566,77.5838,77.5127,77.5571,47270.0
2019-12-30 15:50:00,87.36,87.36,87.3,87.31,92157.0,77.5483,77.5483,77.495,77.5039,92157.0
2019-12-30 15:55:00,87.31,87.45,87.31,87.43,217543.0,77.5039,77.6281,77.5039,77.6104,217543.0
2019-12-31 09:30:00,87.45,87.63,87.31,87.54,93734.0,77.6281,77.7879,77.5039,77.708,93734.0
2019-12-31 09:35:00,87.53,87.79,87.52,87.78,21735.0,77.6992,77.93,77.6903,77.9211,21735.0
2019-12-31 09:40:00,87.76,87.79,87.62,87.65,33204.0,77.9033,77.93,77.779,77.8057,33204.0
2019-12-31 09:45:00,87.65,87.74,87.61,87.7,29171.0,77.8057,77.8856,77.7702,77.8501,29171.0
2019-12-31 09:50:00,87.7,87.7,87.54,87.59,35801.0,77.8501,77.8501,77.708,77.7524,35801.0
2019-12-31 09:55:00,87.59,87.67,87.56,87.66,25483.0,77.7524,77.8234,77.7258,77.8146,25483.0
2019-12-31 10:00:00,87.66,87.76,87.66,87.72,34423.0,77.8146,77.9033,77.8146,77.8678,34423.0
2019-12-31 10:05:00,87.72,87.72,87.62,87.64,25794.0,77.8678,77.8678,77.779,77.7968,25794.0
2019-12-31 10:10:00,87.65,87.67,87.57,87.61,20157.0,77.8057,77.8234,77.7347,77.7702,20157.0
2019-12-31 10:15:00,87.6,87.68,87.58,87.67,24883.0,77.7613,77.8323,77.7435,77.8234,24883.0
2019-12-31 10:20:00,87.68,87.69,87.61,87.62,26018.0,77.8323,77.8412,77.7702,77.779,26018.0
2019-12-31 10:25:00,87.62,87.64,87.54,87.55,21257.0,77.779,77.7968,77.708,77.7169,21257.0
2019-12-31 10:30:00,87.55,87.6,87.54,87.57,24935.0,77.7169,77.7613,77.708,77.7347,24935.0
2019-12-31 10:35:00,87.58,87.6,87.49,87.51,25944.0,77.7435,77.7613,77.6636,77.6814,25944.0
2019-12-31 10:40:00,87.51,87.54,87.48,87.48,12442.0,77.6814,77.708,77.6548,77.6548,12442.0
2019-12-31 10:45:00,87.48,87.48,87.44,87.46,24525.0,77.6548,77.6548,77.6193,77.637,24525.0
2019-12-31 10:50:00,87.45,87.54,87.42,87.54,19282.0,77.6281,77.708,77.6015,77.708,19282.0
2019-12-31 10:55:00,87.54,87.55,87.5,87.53,14146.0,77.708,77.7169,77.6725,77.6992,14146.0
2019-12-31 11:00:00,87.53,87.6,87.53,87.6,21172.0,77.6992,77.7613,77.6992,77.7613,21172.0
2019-12-31 11:05:00,87.6,87.61,87.56,87.61,24451.0,77.7613,77.7702,77.7258,77.7702,24451.0
2019-12-31 11:10:00,87.61,87.7,87.6,87.64,75849.0,77.7702,77.8501,77.7613,77.7968,75849.0
2019-12-31 11:15:00,87.64,87.66,87.6,87.64,15808.0,77.7968,77.8146,77.7613,77.7968,15808.0
2019-12-31 11:20:00,87.64,87.65,87.56,87.58,20591.0,77.7968,77.8057,77.7258,77.7435,20591.0
2019-12-31 11:25:00,87.59,87.64,87.56,87.64,24067.0,77.7524,77.7968,77.7258,77.7968,24067.0
2019-12-31 11:30:00,87.64,87.72,87.63,87.68,30555.0,77.7968,77.8678,77.7879,77.8323,30555.0
2019-12-31 11:35:00,87.69,87.7,87.61,87.67,23651.0,77.8412,77.8501,77.7702,77.8234,23651.0
2019-12-31 11:40:00,87.66,87.71,87.64,87.67,23791.0,77.8146,77.8589,77.7968,77.8234,23791.0
2019-12-31 11:45:00,87.66,87.7,87.63,87.65,31259.0,77.8146,77.8501,77.7879,77.8057,31259.0
2019-12-31 11:50:00,87.64,87.65,87.61,87.62,24044.0,77.7968,77.8057,77.7702,77.779,24044.0
2019-12-31 11:55:00,87.61,87.62,87.56,87.62,22641.0,77.7702,77.779,77.7258,77.779,22641.0
2019-12-31 12:00:00,87.62,87.62,87.51,87.53,19934.0,77.779,77.779,77.6814,77.6992,19934.0
2019-12-31 12:05:00,87.54,87.56,87.5,87.53,21615.0,77.708,77.7258,77.6725,77.6992,21615.0
2019-12-31 12:10:00,87.53,87.54,87.48,87.48,17420.0,77.6992,77.708,77.6548,77.6548,17420.0
2019-12-31 12:15:00,87.48,87.48,87.39,87.39,26003.0,77.6548,77.6548,77.5749,77.5749,26003.0
2019-12-31 12:20:00,87.39,87.44,87.37,87.4,27717.0,77.5749,77.6193,77.5571,77.5838,27717.0
2019-12-31 12:25:00,87.39,87.4,87.35,87.37,19382.0,77.5749,77.5838,77.5394,77.5571,19382.0
2019-12-31 12:30:00,87.37,87.42,87.36,87.4,17712.0,77.5571,77.6015,77.5483,77.5838,17712.0
2019-12-31 12:35:00,87.4,87.42,87.38,87.39,13319.0,77.5838,77.6015,77.566,77.5749,13319.0
2019-12-31 12:40:00,87.39,87.46,87.39,87.45,15040.0,77.5749,77.637,77.5749,77.6281,15040.0
2019-12-31 12:45:00,87.45,87.45,87.41,87.43,15675.0,77.6281,77.6281,77.5926,77.6104,15675.0
2019-12-31 12:50:00,87.43,87.43,87.36,87.38,23915.0,77.6104,77.6104,77.5483,77.566,23915.0
2019-12-31 12:55:00,87.37,87.39,87.36,87.36,11921.0,77.5571,77.5749,77.5483,77.5483,11921.0
2019-12-31 13:00:00,87.36,87.39,87.36,87.37,27346.0,77.5483,77.5749,77.5483,77.5571,27346.0
2019-12-31 13:05:00,87.37,87.38,87.35,87.35,13336.0,77.5571,77.566,77.5394,77.5394,13336.0
2019-12-31 13:10:00,87.36,87.38,87.34,87.38,20218.0,77.5483,77.566,77.5305,77.566,20218.0
2019-12-31 13:15:00,87.37,87.42,87.35,87.36,21074.0,77.5571,77.6015,77.5394,77.5483,21074.0
2019-12-31 13:20:00,87.36,87.37,87.35,87.36,15431.0,77.5483,77.5571,77.5394,77.5483,15431.0
2019-12-31 13:25:00,87.35,87.36,87.31,87.31,20836.0,77.5394,77.5483,77.5039,77.5039,20836.0
2019-12-31 13:30:00,87.33,87.38,87.33,87.38,16636.0,77.5216,77.566,77.5216,77.566,16636.0
2019-12-31 13:35:00,87.38,87.4,87.36,87.39,15668.0,77.566,77.5838,77.5483,77.5749,15668.0
2019-12-31 13:40:00,87.39,87.4,87.37,87.38,13395.0,77.5749,77.5838,77.5571,77.566,13395.0
2019-12-31 13:45:00,87.38,87.38,87.33,87.37,19809.0,77.566,77.566,77.5216,77.5571,19809.0
2019-12-31 13:50:00,87.36,87.37,87.35,87.36,10500.0,77.5483,77.5571,77.5394,77.5483,10500.0
2019-12-31 13:55:00,87.35,87.36,87.33,87.34,16654.0,77.5394,77.5483,77.5216,77.5305,16654.0
2019-12-31 14:00:00,87.34,87.36,87.33,87.34,25112.0,77.5305,77.5483,77.5216,77.5305,25112.0
2019-12-31 14:05:00,87.35,87.36,87.34,87.34,10655.0,77.5394,77.5483,77.5305,77.5305,10655.0
2019-12-31 14:10:00,87.34,87.42,87.34,87.41,27118.0,77.5305,77.6015,77.5305,77.5926,27118.0
2019-12-31 14:15:00,87.4,87.44,87.39,87.44,29582.0,77.5838,77.6193,77.5749,77.6193,29582.0
2019-12-31 14:20:00,87.43,87.5,87.42,87.5,23623.0,77.6104,77.6725,77.6015,77.6725,23623.0
2019-12-31 14:25:00,87.5,87.55,87.49,87.54,26852.0,77.6725,77.7169,77.6636,77.708,26852.0
2019-12-31 14:30:00,87.54,87.59,87.53,87.59,21751.0,77.708,77.7524,77.6992,77.7524,21751.0
2019-12-31 14:35:00,87.59,87.59,87.55,87.58,26323.0,77.7524,77.7524,77.7169,77.7435,26323.0
2019-12-31 14:40:00,87.58,87.59,87.57,87.58,13942.0,77.7435,77.7524,77.7347,77.7435,13942.0
2019-12-31 14:45:00,87.59,87.59,87.56,87.56,21374.0,77.7524,77.7524,77.7258,77.7258,21374.0
2019-12-31 14:50:00,87.56,87.57,87.52,87.52,19971.0,77.7258,77.7347,77.6903,77.6903,19971.0
2019-12-31 14:55:00,87.52,87.57,87.51,87.55,21690.0,77.6903,77.7347,77.6814,77.7169,21690.0
2019-12-31 15:00:00,87.54,87.57,87.52,87.56,48031.0,77.708,77.7347,77.6903,77.7258,48031.0
2019-12-31 15:05:00,87.56,87.57,87.54,87.56,16372.0,77.7258,77.7347,77.708,77.7258,16372.0
2019-12-31 15:10:00,87.56,87.63,87.56,87.62,22347.0,77.7258,77.7879,77.7258,77.779,22347.0
2019-12-31 15:15:00,87.61,87.65,87.58,87.63,34671.0,77.7702,77.8057,77.7435,77.7879,34671.0
2019-12-31 15:20:00,87.64,87.66,87.63,87.66,31724.0,77.7968,77.8146,77.7879,77.8146,31724.0
2019-12-31 15:25:00,87.66,87.71,87.65,87.69,47358.0,77.8146,77.8589,77.8057,77.8412,47358.0
2019-12-31 15:30:00,87.69,87.77,87.69,87.77,52798.0,77.8412,77.9122,77.8412,77.9122,52798.0
2019-12-31 15:35:00,87.77,87.78,87.75,87.78,35364.0,77.9122,77.9211,77.8944,77.9211,35364.0
2019-12-31 15:40:00,87.77,87.86,87.76,87.86,82723.0,77.9122,77.9921,77.9033,77.9921,82723.0
2019-12-31 15:45:00,87.85,87.87,87.78,87.8,64165.0,77.9832,78.001,77.9211,77.9388,64165.0
2019-12-31 15:50:00,87.8,87.9,87.75,87.89,146942.0,77.9388,78.0276,77.8944,78.0187,146942.0
2019-12-31 15:55:00,87.9,87.99,87.87,87.92,303874.0,78.0276,78.1075,78.001,78.0454,303874.0
2020-01-02 09:30:00,88.12,88.49,88.1,88.49,221543.0,78.2229,78.5513,78.2051,78.5513,221543.0
2020-01-02 09:35:00,88.49,88.53,88.29,88.31,76515.0,78.5513,78.5868,78.3738,78.3916,76515.0
2020-01-02 09:40:00,88.29,88.35,88.15,88.19,77928.0,78.3738,78.4271,78.2495,78.285,77928.0
2020-01-02 09:45:00,88.19,88.26,88.15,88.2,57940.0,78.285,78.3472,78.2495,78.2939,57940.0
2020-01-02 09:50:00,88.2,88.25,88.11,88.17,64523.0,78.2939,78.3383,78.214,78.2673,64523.0
2020-01-02 09:55:00,88.16,88.24,88.13,88.15,63851.0,78.2584,78.3294,78.2318,78.2495,63851.0
2020-01-02 10:00:00,88.16,88.2,88.09,88.14,40741.0,78.2584,78.2939,78.1963,78.2406,40741.0
2020-01-02 10:05:00,88.15,88.24,88.13,88.23,59012.0,78.2495,78.3294,78.2318,78.3205,59012.0
2020-01-02 10:10:00,88.23,88.33,88.18,88.23,40188.0,78.3205,78.4093,78.2762,78.3205,40188.0
2020-01-02 10:15:00,88.22,88.22,88.05,88.13,54063.0,78.3117,78.3117,78.1608,78.2318,54063.0
2020-01-02 10:20:00,88.13,88.13,88.05,88.06,34969.0,78.2318,78.2318,78.1608,78.1696,34969.0
2020-01-02 10:25:00,88.06,88.21,88.05,88.21,30921.0,78.1696,78.3028,78.1608,78.3028,30921.0
2020-01-02 10:30:00,88.21,88.39,88.2,88.35,65054.0,78.3028,78.4626,78.2939,78.4271,65054.0
2020-01-02 10:35:00,88.34,88.4,88.2,88.38,82839.0,78.4182,78.4714,78.2939,78.4537,82839.0
2020-01-02 10:40:00,88.37,88.39,88.25,88.36,65640.0,78.4448,78.4626,78.3383,78.4359,65640.0
2020-01-02 10:45:00,88.37,88.37,88.24,88.29,35731.0,78.4448,78.4448,78.3294,78.3738,35731.0
2020-01-02 10:50:00,88.28,88.33,88.23,88.31,34486.0,78.3649,78.4093,78.3205,78.3916,34486.0
2020-01-02 10:55:00,88.31,88.44,88.31,88.37,66257.0,78.3916,78.507,78.3916,78.4448,66257.0
2020-01-02 11:00:00,88.38,88.41,88.34,88.4,30392.0,78.4537,78.4803,78.4182,78.4714,30392.0
2020-01-02 11:05:00,88.4,88.49,88.4,88.48,34332.0,78.4714,78.5513,78.4714,78.5425,34332.0
2020-01-02 11:10:00,88.48,88.53,88.48,88.5,31358.0,78.5425,78.5868,78.5425,78.5602,31358.0
2020-01-02 11:15:00,88.5,88.56,88.49,88.54,28208.0,78.5602,78.6135,78.5513,78.5957,28208.0
2020-01-02 11:20:00,88.54,88.61,88.52,88.59,29793.0,78.5957,78.6579,78.578,78.6401,29793.0
2020-01-02 11:25:00,88.6,88.63,88.57,88.59,31243.0,78.649,78.6756,78.6224,78.6401,31243.0
2020-01-02 11:30:00,88.59,88.65,88.52,88.52,46721.0,78.6401,78.6934,78.578,78.578,46721.0
2020-01-02 11:35:00,88.53,88.53,88.45,88.49,87947.0,78.5868,78.5868,78.5158,78.5513,87947.0
2020-01-02 11:40:00,88.5,88.62,88.49,88.62,57782.0,78.5602,78.6667,78.5513,78.6667,57782.0
2020-01-02 11:45:00,88.63,88.64,88.6,88.64,24862.0,78.6756,78.6845,78.649,78.6845,24862.0
2020-01-02 11:50:00,88.64,88.68,88.64,88.67,26873.0,78.6845,78.72,78.6845,78.7111,26873.0
2020-01-02 11:55:00,88.67,88.69,88.63,88.68,34947.0,78.7111,78.7289,78.6756,78.72,34947.0
2020-01-02 12:00:00,88.68,88.69,88.6,88.62,29379.0,78.72,78.7289,78.649,78.6667,29379.0
2020-01-02 12:05:00,88.63,88.66,88.6,88.63,32643.0,78.6756,78.7022,78.649,78.6756,32643.0
2020-01-02 12:10:00,88.63,88.65,88.59,88.61,30067.0,78.6756,78.6934,78.6401,78.6579,30067.0
2020-01-02 12:15:00,88.6,88.67,88.59,88.63,49619.0,78.649,78.7111,78.6401,78.6756,49619.0
2020-01-02 12:20:00,88.63,88.64,88.58,88.6,20827.0,78.6756,78.6845,78.6312,78.649,20827.0
2020-01-02 12:25:00,88.6,88.65,88.59,88.63,39633.0,78.649,78.6934,78.6401,78.6756,39633.0
2020-01-02 12:30:00,88.63,88.68,88.6,88.67,32813.0,78.6756,78.72,78.649,78.7111,32813.0
2020-01-02 12:35:00,88.67,88.76,88.63,88.76,68699.0,78.7111,78.791,78.6756,78.791,68699.0
2020-01-02 12:40:00,88.75,88.8,88.75,88.8,25724.0,78.7821,78.8265,78.7821,78.8265,25724.0
2020-01-02 12:45:00,88.8,88.91,88.8,88.88,58184.0,78.8265,78.9242,78.8265,78.8975,58184.0
2020-01-02 12:50:00,88.88,88.88,88.81,88.83,24305.0,78.8975,78.8975,78.8354,78.8531,24305.0
2020-01-02 12:55:00,88.84,88.91,88.82,88.89,31829.0,78.862,78.9242,78.8443,78.9064,31829.0
2020-01-02 13:00:00,88.89,88.89,88.79,88.84,18061.0,78.9064,78.9064,78.8176,78.862,18061.0
2020-01-02 13:05:00,88.83,88.85,88.81,88.83,30892.0,78.8531,78.8709,78.8354,78.8531,30892.0
2020-01-02 13:10:00,88.82,88.84,88.79,88.82,23441.0,78.8443,78.862,78.8176,78.8443,23441.0
2020-01-02 13:15:00,88.83,88.87,88.82,88.87,35201.0,78.8531,78.8887,78.8443,78.8887,35201.0
2020-01-02 13:20:00,88.86,88.88,88.81,88.83,54186.0,78.8798,78.8975,78.8354,78.8531,54186.0
2020-01-02 13:25:00,88.82,88.84,88.8,88.84,22682.0,78.8443,78.862,78.8265,78.862,22682.0
2020-01-02 13:30:00,88.84,88.84,88.76,88.79,26434.0,78.862,78.862,78.791,78.8176,26434.0
2020-01-02 13:35:00,88.78,88.8,88.77,88.8,26289.0,78.8088,78.8265,78.7999,78.8265,26289.0
2020-01-02 13:40:00,88.79,88.9,88.79,88.89,59123.0,78.8176,78.9153,78.8176,78.9064,59123.0
2020-01-02 13:45:00,88.9,89.08,88.9,89.05,94809.0,78.9153,79.0751,78.9153,79.0484,94809.0
2020-01-02 13:50:00,89.05,89.09,88.99,89.08,36726.0,79.0484,79.0839,78.9952,79.0751,36726.0
2020-01-02 13:55:00,89.08,89.11,89.04,89.11,51602.0,79.0751,79.1017,79.0396,79.1017,51602.0
2020-01-02 14:00:00,89.11,89.15,89.08,89.15,29236.0,79.1017,79.1372,79.0751,79.1372,29236.0
2020-01-02 14:05:00,89.15,89.17,89.08,89.09,63429.0,79.1372,79.155,79.0751,79.0839,63429.0
2020-01-02 14:10:00,89.08,89.17,89.06,89.11,43142.0,79.0751,79.155,79.0573,79.1017,43142.0
2020-01-02 14:15:00,89.1,89.13,89.08,89.12,27524.0,79.0928,79.1195,79.0751,79.1106,27524.0
2020-01-02 14:20:00,89.12,89.15,89.08,89.09,34592.0,79.1106,79.1372,79.0751,79.0839,34592.0
2020-01-02 14:25:00,89.1,89.13,89.07,89.1,45139.0,79.0928,79.1195,79.0662,79.0928,45139.0
2020-01-02 14:30:00,89.09,89.11,89.05,89.05,38321.0,79.0839,79.1017,79.0484,79.0484,38321.0
2020-01-02 14:35:00,89.04,89.08,89.03,89.06,27834.0,79.0396,79.0751,79.0307,79.0573,27834.0
2020-01-02 14:40:00,89.06,89.08,89.0,89.05,43830.0,79.0573,79.0751,79.0041,79.0484,43830.0
2020-01-02 14:45:00,89.05,89.1,89.03,89.09,26123.0,79.0484,79.0928,79.0307,79.0839,26123.0
2020-01-02 14:50:00,89.09,89.15,89.08,89.12,27803.0,79.0839,79.1372,79.0751,79.1106,27803.0
2020-01-02 14:55:00,89.12,89.15,89.07,89.08,45926.0,79.1106,79.1372,79.0662,79.0751,45926.0
2020-01-02 15:00:00,89.08,89.1,89.02,89.05,34720.0,79.0751,79.0928,79.0218,79.0484,34720.0
2020-01-02 15:05:00,89.05,89.06,89.01,89.05,44753.0,79.0484,79.0573,79.0129,79.0484,44753.0
2020-01-02 15:10:00,89.05,89.1,89.03,89.04,39374.0,79.0484,79.0928,79.0307,79.0396,39374.0
2020-01-02 15:15:00,89.05,89.06,89.02,89.03,32653.0,79.0484,79.0573,79.0218,79.0307,32653.0
2020-01-02 15:20:00,89.03,89.04,89.0,89.01,32396.0,79.0307,79.0396,79.0041,79.0129,32396.0
2020-01-02 15:25:00,89.02,89.05,89.01,89.03,73410.0,79.0218,79.0484,79.0129,79.0307,73410.0
2020-01-02 15:30:00,89.04,89.04,89.0,89.01,50348.0,79.0396,79.0396,79.0041,79.0129,50348.0
2020-01-02 15:35:00,89.02,89.06,89.01,89.04,77122.0,79.0218,79.0573,79.0129,79.0396,77122.0
2020-01-02 15:40:00,89.05,89.06,89.02,89.04,67444.0,79.0484,79.0573,79.0218,79.0396,67444.0
2020-01-02 15:45:00,89.03,89.04,89.01,89.02,73700.0,79.0307,79.0396,79.0129,79.0218,73700.0
2020-01-02 15:50:00,89.02,89.26,89.01,89.22,330410.0,79.0218,79.2349,79.0129,79.1993,330410.0
2020-01-02 15:55:00,89.22,89.35,89.16,89.35,540889.0,79.1993,79.3147,79.1461,79.3147,540889.0
2020-01-03 09:30:00,88.67,88.92,88.46,88.58,182076.0,78.7111,78.933,78.5247,78.6312,182076.0
2020-01-03 09:35:00,88.56,88.61,88.25,88.25,68040.0,78.6135,78.6579,78.3383,78.3383,68040.0
2020-01-03 09:40:00,88.25,88.3,88.14,88.23,99432.0,78.3383,78.3827,78.2406,78.3205,99432.0
2020-01-03 09:45:00,88.22,88.31,88.18,88.23,69748.0,78.3117,78.3916,78.2762,78.3205,69748.0
2020-01-03 09:50:00,88.23,88.3,88.18,88.18,53997.0,78.3205,78.3827,78.2762,78.2762,53997.0
2020-01-03 09:55:00,88.19,88.29,88.13,88.23,68714.0,78.285,78.3738,78.2318,78.3205,68714.0
2020-01-03 10:00:00,88.22,88.49,88.1,88.47,53303.0,78.3117,78.5513,78.2051,78.5336,53303.0
2020-01-03 10:05:00,88.46,88.61,88.43,88.6,30302.0,78.5247,78.6579,78.4981,78.649,30302.0
2020-01-03 10:10:00,88.6,88.65,88.5,88.65,39107.0,78.649,78.6934,78.5602,78.6934,39107.0
2020-01-03 10:15:00,88.65,88.79,88.65,88.72,43702.0,78.6934,78.8176,78.6934,78.7555,43702.0
2020-01-03 10:20:00,88.7,88.7,88.57,88.65,36115.0,78.7377,78.7377,78.6224,78.6934,36115.0
2020-01-03 10:25:00,88.63,88.75,88.63,88.75,26001.0,78.6756,78.7821,78.6756,78.7821,26001.0
2020-01-03 10:30:00,88.74,88.77,88.68,88.69,28195.0,78.7733,78.7999,78.72,78.7289,28195.0
2020-01-03 10:35:00,88.69,88.71,88.64,88.69,27046.0,78.7289,78.7466,78.6845,78.7289,27046.0
2020-01-03 10:40:00,88.7,88.82,88.7,88.8,31156.0,78.7377,78.8443,78.7377,78.8265,31156.0
2020-01-03 10:45:00,88.81,88.82,88.65,88.68,49619.0,78.8354,78.8443,78.6934,78.72,49619.0
2020-01-03 10:50:00,88.68,88.68,88.5,88.52,47647.0,78.72,78.72,78.5602,78.578,47647.0
2020-01-03 10:55:00,88.51,88.6,88.5,88.59,33840.0,78.5691,78.649,78.5602,78.6401,33840.0
2020-01-03 11:00:00,88.59,88.59,88.51,88.54,30937.0,78.6401,78.6401,78.5691,78.5957,30937.0
2020-01-03 11:05:00,88.55,88.58,88.43,88.48,70418.0,78.6046,78.6312,78.4981,78.5425,70418.0
2020-01-03 11:10:00,88.47,88.47,88.37,88.38,49381.0,78.5336,78.5336,78.4448,78.4537,49381.0
2020-01-03 11:15:00,88.38,88.56,88.34,88.55,52566.0,78.4537,78.6135,78.4182,78.6046,52566.0
2020-01-03 11:20:00,88.56,88.69,88.56,88.68,41633.0,78.6135,78.7289,78.6135,78.72,41633.0
2020-01-03 11:25:00,88.68,88.7,88.66,88.7,41086.0,78.72,78.7377,78.7022,78.7377,41086.0
2020-01-03 11:30:00,88.7,88.88,88.7,88.87,29688.0,78.7377,78.8975,78.7377,78.8887,29688.0
2020-01-03 11:35:00,88.86,88.86,88.79,88.81,19977.0,78.8798,78.8798,78.8176,78.8354,19977.0
2020-01-03 11:40:00,88.82,88.82,88.7,88.74,19369.0,78.8443,78.8443,78.7377,78.7733,19369.0
2020-01-03 11:45:00,88.73,88.78,88.71,88.72,28068.0,78.7644,78.8088,78.7466,78.7555,28068.0
2020-01-03 11:50:00,88.72,88.79,88.69,88.79,26790.0,78.7555,78.8176,78.7289,78.8176,26790.0
2020-01-03 11:55:00,88.79,88.8,88.75,88.76,23255.0,78.8176,78.8265,78.7821,78.791,23255.0
2020-01-03 12:00:00,88.75,88.88,88.74,88.86,48073.0,78.7821,78.8975,78.7733,78.8798,48073.0
2020-01-03 12:05:00,88.86,88.93,88.85,88.86,28865.0,78.8798,78.9419,78.8709,78.8798,28865.0
2020-01-03 12:10:00,88.87,88.89,88.83,88.84,24458.0,78.8887,78.9064,78.8531,78.862,24458.0
2020-01-03 12:15:00,88.84,88.91,88.83,88.89,35038.0,78.862,78.9242,78.8531,78.9064,35038.0
2020-01-03 12:20:00,88.89,88.98,88.86,88.96,22042.0,78.9064,78.9863,78.8798,78.9685,22042.0
2020-01-03 12:25:00,88.96,89.02,88.96,88.97,23808.0,78.9685,79.0218,78.9685,78.9774,23808.0
2020-01-03 12:30:00,88.96,89.01,88.94,89.0,18676.0,78.9685,79.0129,78.9508,79.0041,18676.0
2020-01-03 12:35:00,89.01,89.02,88.96,89.0,21232.0,79.0129,79.0218,78.9685,79.0041,21232.0
2020-01-03 12:40:00,89.0,89.04,88.99,89.02,15534.0,79.0041,79.0396,78.9952,79.0218,15534.0
2020-01-03 12:45:00,89.04,89.06,89.01,89.06,17043.0,79.0396,79.0573,79.0129,79.0573,17043.0
2020-01-03 12:50:00,89.06,89.08,89.03,89.06,13625.0,79.0573,79.0751,79.0307,79.0573,13625.0
2020-01-03 12:55:00,89.06,89.06,89.01,89.05,17631.0,79.0573,79.0573,79.0129,79.0484,17631.0
2020-01-03 13:00:00,89.05,89.06,89.03,89.05,15161.0,79.0484,79.0573,79.0307,79.0484,15161.0
2020-01-03 13:05:00,89.06,89.1,89.05,89.09,25738.0,79.0573,79.0928,79.0484,79.0839,25738.0
2020-01-03 13:10:00,89.09,89.1,89.08,89.09,12070.0,79.0839,79.0928,79.0751,79.0839,12070.0
2020-01-03 13:15:00,89.09,89.09,89.03,89.04,20564.0,79.0839,79.0839,79.0307,79.0396,20564.0
2020-01-03 13:20:00,89.04,89.07,89.0,89.02,39662.0,79.0396,79.0662,79.0041,79.0218,39662.0
2020-01-03 13:25:00,89.02,89.05,89.01,89.03,77569.0,79.0218,79.0484,79.0129,79.0307,77569.0
2020-01-03 13:30:00,89.03,89.04,88.91,88.92,38031.0,79.0307,79.0396,78.9242,78.933,38031.0
2020-01-03 13:35:00,88.91,88.92,88.66,88.76,50023.0,78.9242,78.933,78.7022,78.791,50023.0
2020-01-03 13:40:00,88.76,88.87,88.75,88.86,31720.0,78.791,78.8887,78.7821,78.8798,31720.0
2020-01-03 13:45:00,88.86,88.92,88.83,88.89,26073.0,78.8798,78.933,78.8531,78.9064,26073.0
2020-01-03 13:50:00,88.89,88.9,88.78,88.79,29038.0,78.9064,78.9153,78.8088,78.8176,29038.0
2020-01-03 13:55:00,88.78,88.81,88.74,88.81,25320.0,78.8088,78.8354,78.7733,78.8354,25320.0
2020-01-03 14:00:00,88.79,88.86,88.71,88.73,17709.0,78.8176,78.8798,78.7466,78.7644,17709.0
2020-01-03 14:05:00,88.73,88.77,88.71,88.73,23318.0,78.7644,78.7999,78.7466,78.7644,23318.0
2020-01-03 14:10:00,88.72,88.76,88.68,88.7,15204.0,78.7555,78.791,78.72,78.7377,15204.0
2020-01-03 14:15:00,88.71,88.76,88.68,88.71,25911.0,78.7466,78.791,78.72,78.7466,25911.0
2020-01-03 14:20:00,88.72,88.77,88.71,88.76,16115.0,78.7555,78.7999,78.7466,78.791,16115.0
2020-01-03 14:25:00,88.76,88.8,88.73,88.8,19907.0,78.791,78.8265,78.7644,78.8265,19907.0
2020-01-03 14:30:00,88.8,88.83,88.75,88.76,21186.0,78.8265,78.8531,78.7821,78.791,21186.0
2020-01-03 14:35:00,88.76,88.85,88.76,88.84,16930.0,78.791,78.8709,78.791,78.862,16930.0
2020-01-03 14:40:00,88.84,88.92,88.83,88.89,34062.0,78.862,78.933,78.8531,78.9064,34062.0
2020-01-03 14:45:00,88.88,88.89,88.84,88.87,21115.0,78.8975,78.9064,78.862,78.8887,21115.0
2020-01-03 14:50:00,88.88,88.96,88.88,88.93,22494.0,78.8975,78.9685,78.8975,78.9419,22494.0
2020-01-03 14:55:00,88.94,88.97,88.93,88.94,22845.0,78.9508,78.9774,78.9419,78.9508,22845.0
2020-01-03 15:00:00,88.94,89.04,88.89,88.98,43155.0,78.9508,79.0396,78.9064,78.9863,43155.0
2020-01-03 15:05:00,88.98,89.02,88.94,88.97,28282.0,78.9863,79.0218,78.9508,78.9774,28282.0
2020-01-03 15:10:00,88.98,89.0,88.94,88.99,27709.0,78.9863,79.0041,78.9508,78.9952,27709.0
2020-01-03 15:15:00,88.98,89.0,88.88,88.88,27451.0,78.9863,79.0041,78.8975,78.8975,27451.0
2020-01-03 15:20:00,88.88,88.92,88.81,88.83,32623.0,78.8975,78.933,78.8354,78.8531,32623.0
2020-01-03 15:25:00,88.84,88.85,88.78,88.81,21125.0,78.862,78.8709,78.8088,78.8354,21125.0
2020-01-03 15:30:00,88.81,88.82,88.71,88.73,34263.0,78.8354,78.8443,78.7466,78.7644,34263.0
2020-01-03 15:35:00,88.72,88.76,88.7,88.71,38545.0,78.7555,78.791,78.7377,78.7466,38545.0
2020-01-03 15:40:00,88.7,88.76,88.69,88.74,38317.0,78.7377,78.791,78.7289,78.7733,38317.0
2020-01-03 15:45:00,88.73,88.74,88.63,88.7,40993.0,78.7644,78.7733,78.6756,78.7377,40993.0
2020-01-03 15:50:00,88.7,88.88,88.67,88.87,154382.0,78.7377,78.8975,78.7111,78.8887,154382.0
2020-01-03 15:55:00,88.87,88.93,88.82,88.83,295211.0,78.8887,78.9419,78.8443,78.8531,295211.0
2020-01-06 09:30:00,88.16,88.41,87.96,88.36,196369.0,78.2584,78.4803,78.0809,78.4359,196369.0
2020-01-06 09:35:00,88.38,88.38,88.06,88.08,35817.0,78.4537,78.4537,78.1696,78.1874,35817.0
2020-01-06 09:40:00,88.09,88.21,88.06,88.16,38249.0,78.1963,78.3028,78.1696,78.2584,38249.0
2020-01-06 09:45:00,88.15,88.18,88.09,88.11,43769.0,78.2495,78.2762,78.1963,78.214,43769.0
2020-01-06 09:50:00,88.11,88.19,87.96,88.0,65609.0,78.214,78.285,78.0809,78.1164,65609.0
2020-01-06 09:55:00,87.99,88.08,87.93,88.0,54764.0,78.1075,78.1874,78.0542,78.1164,54764.0
2020-01-06 10:00:00,88.0,88.01,87.85,87.9,56137.0,78.1164,78.1252,77.9832,78.0276,56137.0
2020-01-06 10:05:00,87.9,88.0,87.88,87.95,49887.0,78.0276,78.1164,78.0098,78.072,49887.0
2020-01-06 10:10:00,87.94,88.05,87.94,88.03,44397.0,78.0631,78.1608,78.0631,78.143,44397.0
2020-01-06 10:15:00,88.04,88.04,87.94,87.99,34239.0,78.1519,78.1519,78.0631,78.1075,34239.0
2020-01-06 10:20:00,88.0,88.01,87.92,87.93,27266.0,78.1164,78.1252,78.0454,78.0542,27266.0
2020-01-06 10:25:00,87.92,87.95,87.86,87.95,25209.0,78.0454,78.072,77.9921,78.072,25209.0
2020-01-06 10:30:00,87.95,87.96,87.77,87.83,70313.0,78.072,78.0809,77.9122,77.9655,70313.0
2020-01-06 10:35:00,87.82,87.86,87.8,87.83,39008.0,77.9566,77.9921,77.9388,77.9655,39008.0
2020-01-06 10:40:00,87.82,87.98,87.78,87.97,50706.0,77.9566,78.0986,77.9211,78.0897,50706.0
2020-01-06 10:45:00,87.97,88.04,87.95,88.0,45797.0,78.0897,78.1519,78.072,78.1164,45797.0
2020-01-06 10:50:00,88.02,88.08,88.01,88.06,45255.0,78.1341,78.1874,78.1252,78.1696,45255.0
2020-01-06 10:55:00,88.07,88.1,88.01,88.02,35217.0,78.1785,78.2051,78.1252,78.1341,35217.0
2020-01-06 11:00:00,88.03,88.05,87.93,87.95,32309.0,78.143,78.1608,78.0542,78.072,32309.0
2020-01-06 11:05:00,87.94,87.95,87.84,87.85,42639.0,78.0631,78.072,77.9743,77.9832,42639.0
2020-01-06 11:10:00,87.85,87.88,87.79,87.81,54593.0,77.9832,78.0098,77.93,77.9477,54593.0
2020-01-06 11:15:00,87.81,87.81,87.67,87.67,62409.0,77.9477,77.9477,77.8234,77.8234,62409.0
2020-01-06 11:20:00,87.68,87.68,87.63,87.65,58024.0,77.8323,77.8323,77.7879,77.8057,58024.0
2020-01-06 11:25:00,87.65,87.7,87.64,87.66,33664.0,77.8057,77.8501,77.7968,77.8146,33664.0
2020-01-06 11:30:00,87.66,87.72,87.66,87.7,27857.0,77.8146,77.8678,77.8146,77.8501,27857.0
2020-01-06 11:35:00,87.7,87.72,87.65,87.7,39437.0,77.8501,77.8678,77.8057,77.8501,39437.0
2020-01-06 11:40:00,87.71,87.73,87.65,87.68,27482.0,77.8589,77.8767,77.8057,77.8323,27482.0
2020-01-06 11:45:00,87.69,87.73,87.65,87.65,30776.0,77.8412,77.8767,77.8057,77.8057,30776.0
2020-01-06 11:50:00,87.66,87.69,87.6,87.67,61004.0,77.8146,77.8412,77.7613,77.8234,61004.0
2020-01-06 11:55:00,87.68,87.72,87.65,87.72,26867.0,77.8323,77.8678,77.8057,77.8678,26867.0
2020-01-06 12:00:00,87.72,87.74,87.66,87.67,27942.0,77.8678,77.8856,77.8146,77.8234,27942.0
2020-01-06 12:05:00,87.67,87.7,87.61,87.65,45876.0,77.8234,77.8501,77.7702,77.8057,45876.0
2020-01-06 12:10:00,87.65,87.66,87.56,87.61,53343.0,77.8057,77.8146,77.7258,77.7702,53343.0
2020-01-06 12:15:00,87.6,87.66,87.6,87.6,18308.0,77.7613,77.8146,77.7613,77.7613,18308.0
2020-01-06 12:20:00,87.6,87.65,87.59,87.61,16710.0,77.7613,77.8057,77.7524,77.7702,16710.0
2020-01-06 12:25:00,87.61,87.62,87.56,87.59,47144.0,77.7702,77.779,77.7258,77.7524,47144.0
2020-01-06 12:30:00,87.59,87.6,87.54,87.59,30319.0,77.7524,77.7613,77.708,77.7524,30319.0
2020-01-06 12:35:00,87.59,87.6,87.47,87.5,65358.0,77.7524,77.7613,77.6459,77.6725,65358.0
2020-01-06 12:40:00,87.5,87.58,87.49,87.56,18554.0,77.6725,77.7435,77.6636,77.7258,18554.0
2020-01-06 12:45:00,87.56,87.59,87.54,87.56,19778.0,77.7258,77.7524,77.708,77.7258,19778.0
2020-01-06 12:50:00,87.56,87.65,87.56,87.62,43791.0,77.7258,77.8057,77.7258,77.779,43791.0
2020-01-06 12:55:00,87.63,87.66,87.6,87.64,20675.0,77.7879,77.8146,77.7613,77.7968,20675.0
2020-01-06 13:00:00,87.62,87.67,87.62,87.64,14891.0,77.779,77.8234,77.779,77.7968,14891.0
2020-01-06 13:05:00,87.64,87.74,87.64,87.71,52454.0,77.7968,77.8856,77.7968,77.8589,52454.0
2020-01-06 13:10:00,87.7,87.72,87.63,87.64,35420.0,77.8501,77.8678,77.7879,77.7968,35420.0
2020-01-06 13:15:00,87.64,87.64,87.58,87.58,41103.0,77.7968,77.7968,77.7435,77.7435,41103.0
2020-01-06 13:20:00,87.58,87.63,87.57,87.62,35527.0,77.7435,77.7879,77.7347,77.779,35527.0
2020-01-06 13:25:00,87.62,87.65,87.62,87.63,21470.0,77.779,77.8057,77.779,77.7879,21470.0
2020-01-06 13:30:00,87.63,87.69,87.62,87.66,38465.0,77.7879,77.8412,77.779,77.8146,38465.0
2020-01-06 13:35:00,87.66,87.7,87.66,87.68,23442.0,77.8146,77.8501,77.8146,77.8323,23442.0
2020-01-06 13:40:00,87.69,87.77,87.69,87.77,29773.0,77.8412,77.9122,77.8412,77.9122,29773.0
2020-01-06 13:45:00,87.77,87.82,87.76,87.77,27615.0,77.9122,77.9566,77.9033,77.9122,27615.0
2020-01-06 13:50:00,87.77,87.79,87.73,87.73,41055.0,77.9122,77.93,77.8767,77.8767,41055.0
2020-01-06 13:55:00,87.73,87.73,87.68,87.69,29691.0,77.8767,77.8767,77.8323,77.8412,29691.0
2020-01-06 14:00:00,87.69,87.7,87.58,87.64,44515.0,77.8412,77.8501,77.7435,77.7968,44515.0
2020-01-06 14:05:00,87.64,87.75,87.64,87.73,24657.0,77.7968,77.8944,77.7968,77.8767,24657.0
2020-01-06 14:10:00,87.73,87.82,87.72,87.79,30586.0,77.8767,77.9566,77.8678,77.93,30586.0
2020-01-06 14:15:00,87.79,87.85,87.78,87.79,36196.0,77.93,77.9832,77.9211,77.93,36196.0
2020-01-06 14:20:00,87.8,87.83,87.78,87.78,28608.0,77.9388,77.9655,77.9211,77.9211,28608.0
2020-01-06 14:25:00,87.78,87.79,87.75,87.76,27215.0,77.9211,77.93,77.8944,77.9033,27215.0
2020-01-06 14:30:00,87.77,87.79,87.76,87.76,20252.0,77.9122,77.93,77.9033,77.9033,20252.0
2020-01-06 14:35:00,87.76,87.78,87.72,87.72,25391.0,77.9033,77.9211,77.8678,77.8678,25391.0
2020-01-06 14:40:00,87.72,87.75,87.7,87.7,30708.0,77.8678,77.8944,77.8501,77.8501,30708.0
2020-01-06 14:45:00,87.7,87.75,87.7,87.75,20870.0,77.8501,77.8944,77.8501,77.8944,20870.0
2020-01-06 14:50:00,87.74,87.76,87.72,87.73,23172.0,77.8856,77.9033,77.8678,77.8767,23172.0
2020-01-06 14:55:00,87.72,87.77,87.72,87.74,34299.0,77.8678,77.9122,77.8678,77.8856,34299.0
2020-01-06 15:00:00,87.74,87.81,87.74,87.8,49385.0,77.8856,77.9477,77.8856,77.9388,49385.0
2020-01-06 15:05:00,87.8,87.85,87.79,87.84,46900.0,77.9388,77.9832,77.93,77.9743,46900.0
2020-01-06 15:10:00,87.84,87.98,87.84,87.98,35520.0,77.9743,78.0986,77.9743,78.0986,35520.0
2020-01-06 15:15:00,87.97,87.98,87.9,87.91,38952.0,78.0897,78.0986,78.0276,78.0365,38952.0
2020-01-06 15:20:00,87.91,87.96,87.9,87.93,43086.0,78.0365,78.0809,78.0276,78.0542,43086.0
2020-01-06 15:25:00,87.92,88.0,87.92,87.94,44707.0,78.0454,78.1164,78.0454,78.0631,44707.0
2020-01-06 15:30:00,87.95,88.03,87.92,88.03,81829.0,78.072,78.143,78.0454,78.143,81829.0
2020-01-06 15:35:00,88.03,88.05,87.98,87.98,63198.0,78.143,78.1608,78.0986,78.0986,63198.0
2020-01-06 15:40:00,87.98,88.04,87.98,88.04,68390.0,78.0986,78.1519,78.0986,78.1519,68390.0
2020-01-06 15:45:00,88.04,88.1,88.02,88.08,88436.0,78.1519,78.2051,78.1341,78.1874,88436.0
2020-01-06 15:50:00,88.09,88.18,88.08,88.17,166862.0,78.1963,78.2762,78.1874,78.2673,166862.0
2020-01-06 15:55:00,88.17,88.17,88.04,88.12,308935.0,78.2673,78.2673,78.1519,78.2229,308935.0
2020-01-07 09:30:00,87.91,88.03,87.8,87.94,200097.0,78.0365,78.143,77.9388,78.0631,200097.0
2020-01-07 09:35:00,87.93,88.02,87.82,87.84,101648.0,78.0542,78.1341,77.9566,77.9743,101648.0
2020-01-07 09:40:00,87.83,87.9,87.68,87.68,65515.0,77.9655,78.0276,77.8323,77.8323,65515.0
2020-01-07 09:45:00,87.67,87.8,87.63,87.78,57174.0,77.8234,77.9388,77.7879,77.9211,57174.0
2020-01-07 09:50:00,87.77,87.77,87.56,87.58,53846.0,77.9122,77.9122,77.7258,77.7435,53846.0
2020-01-07 09:55:00,87.59,87.6,87.5,87.52,86285.0,77.7524,77.7613,77.6725,77.6903,86285.0
2020-01-07 10:00:00,87.53,87.65,87.49,87.58,83313.0,77.6992,77.8057,77.6636,77.7435,83313.0
2020-01-07 10:05:00,87.56,87.58,87.43,87.45,74575.0,77.7258,77.7435,77.6104,77.6281,74575.0
2020-01-07 10:10:00,87.47,87.54,87.44,87.51,39264.0,77.6459,77.708,77.6193,77.6814,39264.0
2020-01-07 10:15:00,87.51,87.59,87.5,87.56,31286.0,77.6814,77.7524,77.6725,77.7258,31286.0
2020-01-07 10:20:00,87.55,87.55,87.37,87.38,51409.0,77.7169,77.7169,77.5571,77.566,51409.0
2020-01-07 10:25:00,87.38,87.5,87.34,87.48,36994.0,77.566,77.6725,77.5305,77.6548,36994.0
2020-01-07 10:30:00,87.49,87.53,87.31,87.32,77420.0,77.6636,77.6992,77.5039,77.5127,77420.0
2020-01-07 10:35:00,87.32,87.34,87.28,87.29,49353.0,77.5127,77.5305,77.4772,77.4861,49353.0
2020-01-07 10:40:00,87.28,87.32,87.21,87.22,67114.0,77.4772,77.5127,77.4151,77.424,67114.0
2020-01-07 10:45:00,87.22,87.25,87.16,87.25,71024.0,77.424,77.4506,77.3707,77.4506,71024.0
2020-01-07 10:50:00,87.25,87.26,87.13,87.14,52672.0,77.4506,77.4595,77.3441,77.353,52672.0
2020-01-07 10:55:00,87.14,87.25,87.14,87.23,68056.0,77.353,77.4506,77.353,77.4329,68056.0
2020-01-07 11:00:00,87.23,87.38,87.2,87.38,95102.0,77.4329,77.566,77.4062,77.566,95102.0
2020-01-07 11:05:00,87.38,87.43,87.37,87.43,40786.0,77.566,77.6104,77.5571,77.6104,40786.0
2020-01-07 11:10:00,87.42,87.5,87.41,87.47,29395.0,77.6015,77.6725,77.5926,77.6459,29395.0
2020-01-07 11:15:00,87.48,87.53,87.47,87.52,35583.0,77.6548,77.6992,77.6459,77.6903,35583.0
2020-01-07 11:20:00,87.52,87.57,87.47,87.56,30115.0,77.6903,77.7347,77.6459,77.7258,30115.0
2020-01-07 11:25:00,87.55,87.58,87.53,87.54,26741.0,77.7169,77.7435,77.6992,77.708,26741.0
2020-01-07 11:30:00,87.54,87.54,87.41,87.42,42059.0,77.708,77.708,77.5926,77.6015,42059.0
2020-01-07 11:35:00,87.42,87.49,87.42,87.48,29830.0,77.6015,77.6636,77.6015,77.6548,29830.0
2020-01-07 11:40:00,87.47,87.49,87.45,87.45,45481.0,77.6459,77.6636,77.6281,77.6281,45481.0
2020-01-07 11:45:00,87.45,87.47,87.41,87.42,24289.0,77.6281,77.6459,77.5926,77.6015,24289.0
2020-01-07 11:50:00,87.42,87.49,87.41,87.43,27305.0,77.6015,77.6636,77.5926,77.6104,27305.0
2020-01-07 11:55:00,87.42,87.46,87.37,87.39,33536.0,77.6015,77.637,77.5571,77.5749,33536.0
2020-01-07 12:00:00,87.39,87.4,87.36,87.39,26269.0,77.5749,77.5838,77.5483,77.5749,26269.0
2020-01-07 12:05:00,87.38,87.44,87.38,87.41,24731.0,77.566,77.6193,77.566,77.5926,24731.0
2020-01-07 12:10:00,87.42,87.43,87.37,87.43,24558.0,77.6015,77.6104,77.5571,77.6104,24558.0
2020-01-07 12:15:00,87.43,87.44,87.41,87.42,18864.0,77.6104,77.6193,77.5926,77.6015,18864.0
2020-01-07 12:20:00,87.42,87.49,87.41,87.48,36833.0,77.6015,77.6636,77.5926,77.6548,36833.0
2020-01-07 12:25:00,87.48,87.48,87.43,87.44,18975.0,77.6548,77.6548,77.6104,77.6193,18975.0
2020-01-07 12:30:00,87.43,87.45,87.38,87.45,27413.0,77.6104,77.6281,77.566,77.6281,27413.0
2020-01-07 12:35:00,87.45,87.51,87.42,87.48,27997.0,77.6281,77.6814,77.6015,77.6548,27997.0
2020-01-07 12:40:00,87.48,87.57,87.48,87.56,19880.0,77.6548,77.7347,77.6548,77.7258,19880.0
2020-01-07 12:45:00,87.56,87.57,87.53,87.55,35959.0,77.7258,77.7347,77.6992,77.7169,35959.0
2020-01-07 12:50:00,87.55,87.55,87.52,87.54,17357.0,77.7169,77.7169,77.6903,77.708,17357.0
2020-01-07 12:55:00,87.54,87.6,87.54,87.57,18306.0,77.708,77.7613,77.708,77.7347,18306.0
2020-01-07 13:00:00,87.57,87.59,87.56,87.57,27619.0,77.7347,77.7524,77.7258,77.7347,27619.0
2020-01-07 13:05:00,87.57,87.6,87.53,87.6,21834.0,77.7347,77.7613,77.6992,77.7613,21834.0
2020-01-07 13:10:00,87.6,87.64,87.6,87.63,11836.0,77.7613,77.7968,77.7613,77.7879,11836.0
2020-01-07 13:15:00,87.62,87.63,87.59,87.63,19661.0,77.779,77.7879,77.7524,77.7879,19661.0
2020-01-07 13:20:00,87.64,87.67,87.63,87.63,13669.0,77.7968,77.8234,77.7879,77.7879,13669.0
2020-01-07 13:25:00,87.62,87.63,87.58,87.59,15416.0,77.779,77.7879,77.7435,77.7524,15416.0
2020-01-07 13:30:00,87.59,87.64,87.58,87.61,20444.0,77.7524,77.7968,77.7435,77.7702,20444.0
2020-01-07 13:35:00,87.61,87.62,87.58,87.59,15558.0,77.7702,77.779,77.7435,77.7524,15558.0
2020-01-07 13:40:00,87.59,87.6,87.52,87.53,26018.0,77.7524,77.7613,77.6903,77.6992,26018.0
2020-01-07 13:45:00,87.55,87.58,87.55,87.56,10389.0,77.7169,77.7435,77.7169,77.7258,10389.0
2020-01-07 13:50:00,87.56,87.56,87.5,87.5,16497.0,77.7258,77.7258,77.6725,77.6725,16497.0
2020-01-07 13:55:00,87.5,87.52,87.47,87.52,15494.0,77.6725,77.6903,77.6459,77.6903,15494.0
2020-01-07 14:00:00,87.52,87.55,87.49,87.51,18894.0,77.6903,77.7169,77.6636,77.6814,18894.0
2020-01-07 14:05:00,87.51,87.54,87.5,87.53,15125.0,77.6814,77.708,77.6725,77.6992,15125.0
2020-01-07 14:10:00,87.54,87.54,87.49,87.49,17504.0,77.708,77.708,77.6636,77.6636,17504.0
2020-01-07 14:15:00,87.48,87.5,87.44,87.45,29431.0,77.6548,77.6725,77.6193,77.6281,29431.0
2020-01-07 14:20:00,87.44,87.52,87.43,87.51,25102.0,77.6193,77.6903,77.6104,77.6814,25102.0
2020-01-07 14:25:00,87.51,87.56,87.51,87.55,27156.0,77.6814,77.7258,77.6814,77.7169,27156.0
2020-01-07 14:30:00,87.56,87.6,87.54,87.6,27915.0,77.7258,77.7613,77.708,77.7613,27915.0
2020-01-07 14:35:00,87.59,87.61,87.51,87.51,33254.0,77.7524,77.7702,77.6814,77.6814,33254.0
2020-01-07 14:40:00,87.51,87.55,87.5,87.55,26233.0,77.6814,77.7169,77.6725,77.7169,26233.0
2020-01-07 14:45:00,87.56,87.58,87.52,87.55,27080.0,77.7258,77.7435,77.6903,77.7169,27080.0
2020-01-07 14:50:00,87.55,87.56,87.51,87.52,29231.0,77.7169,77.7258,77.6814,77.6903,29231.0
2020-01-07 14:55:00,87.52,87.61,87.51,87.59,34753.0,77.6903,77.7702,77.6814,77.7524,34753.0
2020-01-07 15:00:00,87.59,87.6,87.54,87.57,35355.0,77.7524,77.7613,77.708,77.7347,35355.0
2020-01-07 15:05:00,87.58,87.69,87.57,87.67,25855.0,77.7435,77.8412,77.7347,77.8234,25855.0
2020-01-07 15:10:00,87.67,87.73,87.66,87.73,24627.0,77.8234,77.8767,77.8146,77.8767,24627.0
2020-01-07 15:15:00,87.73,87.73,87.68,87.73,32209.0,77.8767,77.8767,77.8323,77.8767,32209.0
2020-01-07 15:20:00,87.72,87.74,87.69,87.72,34648.0,77.8678,77.8856,77.8412,77.8678,34648.0
2020-01-07 15:25:00,87.72,87.77,87.71,87.74,26297.0,77.8678,77.9122,77.8589,77.8856,26297.0
2020-01-07 15:30:00,87.75,87.79,87.73,87.76,32623.0,77.8944,77.93,77.8767,77.9033,32623.0
2020-01-07 15:35:00,87.76,87.77,87.72,87.73,39013.0,77.9033,77.9122,77.8678,77.8767,39013.0
2020-01-07 15:40:00,87.73,87.75,87.69,87.75,31901.0,77.8767,77.8944,77.8412,77.8944,31901.0
2020-01-07 15:45:00,87.74,87.79,87.73,87.76,58089.0,77.8856,77.93,77.8767,77.9033,58089.0
2020-01-07 15:50:00,87.75,87.84,87.71,87.82,207825.0,77.8944,77.9743,77.8589,77.9566,207825.0
2020-01-07 15:55:00,87.83,87.87,87.79,87.86,393401.0,77.9655,78.001,77.93,77.9921,393401.0
2020-01-08 09:30:00,87.91,88.34,87.78,88.28,171867.0,78.0365,78.4182,77.9211,78.3649,171867.0
2020-01-08 09:35:00,88.26,88.29,88.12,88.13,62732.0,78.3472,78.3738,78.2229,78.2318,62732.0
2020-01-08 09:40:00,88.15,88.23,87.98,88.01,51988.0,78.2495,78.3205,78.0986,78.1252,51988.0
2020-01-08 09:45:00,88.02,88.08,87.95,88.03,71447.0,78.1341,78.1874,78.072,78.143,71447.0
2020-01-08 09:50:00,88.04,88.15,88.01,88.12,54145.0,78.1519,78.2495,78.1252,78.2229,54145.0
2020-01-08 09:55:00,88.11,88.22,88.11,88.19,43219.0,78.214,78.3117,78.214,78.285,43219.0
2020-01-08 10:00:00,88.18,88.33,88.17,88.33,144362.0,78.2762,78.4093,78.2673,78.4093,144362.0
2020-01-08 10:05:00,88.33,88.46,88.31,88.42,56776.0,78.4093,78.5247,78.3916,78.4892,56776.0
2020-01-08 10:10:00,88.41,88.55,88.41,88.53,36144.0,78.4803,78.6046,78.4803,78.5868,36144.0
2020-01-08 10:15:00,88.53,88.58,88.45,88.47,39102.0,78.5868,78.6312,78.5158,78.5336,39102.0
2020-01-08 10:20:00,88.47,88.57,88.46,88.53,121205.0,78.5336,78.6224,78.5247,78.5868,121205.0
2020-01-08 10:25:00,88.53,88.56,88.44,88.5,62822.0,78.5868,78.6135,78.507,78.5602,62822.0
2020-01-08 10:30:00,88.49,88.62,88.48,88.49,105776.0,78.5513,78.6667,78.5425,78.5513,105776.0
2020-01-08 10:35:00,88.48,88.54,88.45,88.51,37342.0,78.5425,78.5957,78.5158,78.5691,37342.0
2020-01-08 10:40:00,88.51,88.52,88.45,88.48,45662.0,78.5691,78.578,78.5158,78.5425,45662.0
2020-01-08 10:45:00,88.48,88.48,88.3,88.38,47233.0,78.5425,78.5425,78.3827,78.4537,47233.0
2020-01-08 10:50:00,88.38,88.44,88.36,88.42,39846.0,78.4537,78.507,78.4359,78.4892,39846.0
2020-01-08 10:55:00,88.41,88.59,88.4,88.58,71146.0,78.4803,78.6401,78.4714,78.6312,71146.0
2020-01-08 11:00:00,88.57,88.57,88.42,88.53,68868.0,78.6224,78.6224,78.4892,78.5868,68868.0
2020-01-08 11:05:00,88.52,88.6,88.49,88.55,89529.0,78.578,78.649,78.5513,78.6046,89529.0
2020-01-08 11:10:00,88.54,88.66,88.53,88.66,108628.0,78.5957,78.7022,78.5868,78.7022,108628.0
2020-01-08 11:15:00,88.66,88.67,88.58,88.67,30677.0,78.7022,78.7111,78.6312,78.7111,30677.0
2020-01-08 11:20:00,88.66,88.7,88.64,88.64,39346.0,78.7022,78.7377,78.6845,78.6845,39346.0
2020-01-08 11:25:00,88.65,88.85,88.61,88.77,80764.0,78.6934,78.8709,78.6579,78.7999,80764.0
2020-01-08 11:30:00,88.77,88.88,88.68,88.78,133875.0,78.7999,78.8975,78.72,78.8088,133875.0
2020-01-08 11:35:00,88.78,88.96,88.77,88.92,197885.0,78.8088,78.9685,78.7999,78.933,197885.0
2020-01-08 11:40:00,88.92,89.15,88.9,89.12,181749.0,78.933,79.1372,78.9153,79.1106,181749.0
2020-01-08 11:45:00,89.11,89.19,89.09,89.17,100622.0,79.1017,79.1727,79.0839,79.155,100622.0
2020-01-08 11:50:00,89.17,89.28,89.13,89.22,85385.0,79.155,79.2526,79.1195,79.1993,85385.0
2020-01-08 11:55:00,89.23,89.23,89.12,89.23,47784.0,79.2082,79.2082,79.1106,79.2082,47784.0
2020-01-08 12:00:00,89.24,89.26,89.17,89.24,59262.0,79.2171,79.2349,79.155,79.2171,59262.0
2020-01-08 12:05:00,89.24,89.25,89.12,89.13,50778.0,79.2171,79.226,79.1106,79.1195,50778.0
2020-01-08 12:10:00,89.13,89.14,89.04,89.06,44118.0,79.1195,79.1283,79.0396,79.0573,44118.0
2020-01-08 12:15:00,89.06,89.09,89.02,89.07,35043.0,79.0573,79.0839,79.0218,79.0662,35043.0
2020-01-08 12:20:00,89.06,89.08,89.01,89.03,36652.0,79.0573,79.0751,79.0129,79.0307,36652.0
2020-01-08 12:25:00,89.03,89.05,88.99,89.01,34391.0,79.0307,79.0484,78.9952,79.0129,34391.0
2020-01-08 12:30:00,89.02,89.04,88.94,89.0,26335.0,79.0218,79.0396,78.9508,79.0041,26335.0
2020-01-08 12:35:00,89.0,89.03,88.98,89.03,23886.0,79.0041,79.0307,78.9863,79.0307,23886.0
2020-01-08 12:40:00,89.02,89.03,88.98,89.0,40975.0,79.0218,79.0307,78.9863,79.0041,40975.0
2020-01-08 12:45:00,89.0,89.08,88.99,89.04,31344.0,79.0041,79.0751,78.9952,79.0396,31344.0
2020-01-08 12:50:00,89.04,89.11,89.01,89.11,53113.0,79.0396,79.1017,79.0129,79.1017,53113.0
2020-01-08 12:55:00,89.12,89.25,89.1,89.22,51670.0,79.1106,79.226,79.0928,79.1993,51670.0
2020-01-08 13:00:00,89.22,89.24,89.19,89.24,28540.0,79.1993,79.2171,79.1727,79.2171,28540.0
2020-01-08 13:05:00,89.24,89.32,89.23,89.31,41994.0,79.2171,79.2881,79.2082,79.2792,41994.0
2020-01-08 13:10:00,89.3,89.32,89.26,89.29,42972.0,79.2704,79.2881,79.2349,79.2615,42972.0
2020-01-08 13:15:00,89.28,89.28,89.18,89.2,33641.0,79.2526,79.2526,79.1638,79.1816,33641.0
2020-01-08 13:20:00,89.2,89.3,89.19,89.29,23934.0,79.1816,79.2704,79.1727,79.2615,23934.0
2020-01-08 13:25:00,89.29,89.33,89.23,89.29,34876.0,79.2615,79.297,79.2082,79.2615,34876.0
2020-01-08 13:30:00,89.3,89.32,89.24,89.24,29691.0,79.2704,79.2881,79.2171,79.2171,29691.0
2020-01-08 13:35:00,89.25,89.25,89.21,89.23,16337.0,79.226,79.226,79.1905,79.2082,16337.0
2020-01-08 13:40:00,89.24,89.25,89.16,89.19,58737.0,79.2171,79.226,79.1461,79.1727,58737.0
2020-01-08 13:45:00,89.18,89.25,89.15,89.22,41334.0,79.1638,79.226,79.1372,79.1993,41334.0
2020-01-08 13:50:00,89.22,89.25,89.18,89.2,48966.0,79.1993,79.226,79.1638,79.1816,48966.0
2020-01-08 13:55:00,89.2,89.23,89.18,89.21,24467.0,79.1816,79.2082,79.1638,79.1905,24467.0
2020-01-08 14:00:00,89.22,89.25,89.19,89.23,44659.0,79.1993,79.226,79.1727,79.2082,44659.0
2020-01-08 14:05:00,89.24,89.25,89.2,89.2,57655.0,79.2171,79.226,79.1816,79.1816,57655.0
2020-01-08 14:10:00,89.2,89.24,89.2,89.2,62111.0,79.1816,79.2171,79.1816,79.1816,62111.0
2020-01-08 14:15:00,89.21,89.24,89.2,89.23,46755.0,79.1905,79.2171,79.1816,79.2082,46755.0
2020-01-08 14:20:00,89.22,89.28,89.21,89.25,79465.0,79.1993,79.2526,79.1905,79.226,79465.0
2020-01-08 14:25:00,89.24,89.25,89.2,89.24,24912.0,79.2171,79.226,79.1816,79.2171,24912.0
2020-01-08 14:30:00,89.25,89.26,89.21,89.22,25515.0,79.226,79.2349,79.1905,79.1993,25515.0
2020-01-08 14:35:00,89.22,89.28,89.21,89.28,38251.0,79.1993,79.2526,79.1905,79.2526,38251.0
2020-01-08 14:40:00,89.27,89.29,89.25,89.26,30617.0,79.2437,79.2615,79.226,79.2349,30617.0
2020-01-08 14:45:00,89.26,89.28,89.19,89.23,68602.0,79.2349,79.2526,79.1727,79.2082,68602.0
2020-01-08 14:50:00,89.22,89.23,89.17,89.19,36795.0,79.1993,79.2082,79.155,79.1727,36795.0
2020-01-08 14:55:00,89.19,89.19,89.15,89.18,26743.0,79.1727,79.1727,79.1372,79.1638,26743.0
2020-01-08 15:00:00,89.18,89.25,89.17,89.22,52039.0,79.1638,79.226,79.155,79.1993,52039.0
2020-01-08 15:05:00,89.22,89.27,89.21,89.27,30379.0,79.1993,79.2437,79.1905,79.2437,30379.0
2020-01-08 15:10:00,89.26,89.32,89.24,89.32,35378.0,79.2349,79.2881,79.2171,79.2881,35378.0
2020-01-08 15:15:00,89.31,89.35,89.29,89.34,39877.0,79.2792,79.3147,79.2615,79.3059,39877.0
2020-01-08 15:20:00,89.34,89.35,89.3,89.32,92018.0,79.3059,79.3147,79.2704,79.2881,92018.0
2020-01-08 15:25:00,89.32,89.34,89.3,89.31,93573.0,79.2881,79.3059,79.2704,79.2792,93573.0
2020-01-08 15:30:00,89.32,89.33,89.23,89.27,73688.0,79.2881,79.297,79.2082,79.2437,73688.0
2020-01-08 15:35:00,89.27,89.3,89.26,89.29,59672.0,79.2437,79.2704,79.2349,79.2615,59672.0
2020-01-08 15:40:00,89.28,89.29,89.25,89.26,41940.0,79.2526,79.2615,79.226,79.2349,41940.0
2020-01-08 15:45:00,89.26,89.27,89.08,89.08,167035.0,79.2349,79.2437,79.0751,79.0751,167035.0
2020-01-08 15:50:00,89.09,89.1,88.94,88.96,168353.0,79.0839,79.0928,78.9508,78.9685,168353.0
2020-01-08 15:55:00,88.96,88.99,88.84,88.89,374915.0,78.9685,78.9952,78.862,78.9064,374915.0
2020-01-09 09:30:00,90.25,90.49,90.07,90.33,571550.0,80.1137,80.3267,79.9539,80.1847,571550.0
2020-01-09 09:35:00,90.33,90.6,90.33,90.41,418033.0,80.1847,80.4244,80.1847,80.2557,418033.0
2020-01-09 09:40:00,90.41,90.86,90.39,90.75,247253.0,80.2557,80.6552,80.2379,80.5575,247253.0
2020-01-09 09:45:00,90.76,90.85,90.7,90.78,197538.0,80.5664,80.6463,80.5131,80.5841,197538.0
2020-01-09 09:50:00,90.8,90.85,90.68,90.75,243193.0,80.6019,80.6463,80.4954,80.5575,243193.0
2020-01-09 09:55:00,90.75,90.88,90.71,90.82,127774.0,80.5575,80.6729,80.522,80.6196,127774.0
2020-01-09 10:00:00,90.82,90.94,90.74,90.88,209134.0,80.6196,80.7262,80.5486,80.6729,209134.0
2020-01-09 10:05:00,90.88,91.03,90.83,90.98,226402.0,80.6729,80.8061,80.6285,80.7617,226402.0
2020-01-09 10:10:00,90.98,91.05,90.86,90.89,145651.0,80.7617,80.8238,80.6552,80.6818,145651.0
2020-01-09 10:15:00,90.88,91.05,90.87,91.0,103549.0,80.6729,80.8238,80.664,80.7794,103549.0
2020-01-09 10:20:00,90.99,91.07,90.96,91.02,88785.0,80.7706,80.8416,80.7439,80.7972,88785.0
2020-01-09 10:25:00,91.03,91.06,90.99,91.05,93552.0,80.8061,80.8327,80.7706,80.8238,93552.0
2020-01-09 10:30:00,91.04,91.09,91.01,91.03,104996.0,80.8149,80.8593,80.7883,80.8061,104996.0
2020-01-09 10:35:00,91.03,91.08,90.93,91.02,147506.0,80.8061,80.8504,80.7173,80.7972,147506.0
2020-01-09 10:40:00,91.02,91.06,90.96,90.99,121368.0,80.7972,80.8327,80.7439,80.7706,121368.0
2020-01-09 10:45:00,90.99,91.04,90.89,90.92,103601.0,80.7706,80.8149,80.6818,80.7084,103601.0
2020-01-09 10:50:00,90.93,91.0,90.92,90.99,48931.0,80.7173,80.7794,80.7084,80.7706,48931.0
2020-01-09 10:55:00,90.98,91.04,90.96,90.96,58105.0,80.7617,80.8149,80.7439,80.7439,58105.0
2020-01-09 11:00:00,90.97,91.02,90.88,91.02,78746.0,80.7528,80.7972,80.6729,80.7972,78746.0
2020-01-09 11:05:00,91.02,91.03,90.86,90.86,78235.0,80.7972,80.8061,80.6552,80.6552,78235.0
2020-01-09 11:10:00,90.86,90.89,90.75,90.76,92868.0,80.6552,80.6818,80.5575,80.5664,92868.0
2020-01-09 11:15:00,90.76,90.88,90.74,90.88,56588.0,80.5664,80.6729,80.5486,80.6729,56588.0
2020-01-09 11:20:00,90.88,90.93,90.85,90.87,87009.0,80.6729,80.7173,80.6463,80.664,87009.0
2020-01-09 11:25:00,90.86,90.94,90.83,90.88,75625.0,80.6552,80.7262,80.6285,80.6729,75625.0
2020-01-09 11:30:00,90.89,90.94,90.85,90.92,85860.0,80.6818,80.7262,80.6463,80.7084,85860.0
2020-01-09 11:35:00,90.92,91.02,90.91,90.97,170141.0,80.7084,80.7972,80.6995,80.7528,170141.0
2020-01-09 11:40:00,90.97,91.0,90.87,90.89,56282.0,80.7528,80.7794,80.664,80.6818,56282.0
2020-01-09 11:45:00,90.9,91.03,90.87,91.01,72894.0,80.6907,80.8061,80.664,80.7883,72894.0
2020-01-09 11:50:00,91.01,91.16,91.0,91.06,84724.0,80.7883,80.9215,80.7794,80.8327,84724.0
2020-01-09 11:55:00,91.05,91.08,91.01,91.04,38439.0,80.8238,80.8504,80.7883,80.8149,38439.0
2020-01-09 12:00:00,91.04,91.05,90.92,90.92,51589.0,80.8149,80.8238,80.7084,80.7084,51589.0
2020-01-09 12:05:00,90.93,90.98,90.91,90.92,33569.0,80.7173,80.7617,80.6995,80.7084,33569.0
2020-01-09 12:10:00,90.92,90.97,90.89,90.95,39705.0,80.7084,80.7528,80.6818,80.735,39705.0
2020-01-09 12:15:00,90.95,91.0,90.89,90.96,26147.0,80.735,80.7794,80.6818,80.7439,26147.0
2020-01-09 12:20:00,90.96,90.97,90.77,90.82,36916.0,80.7439,80.7528,80.5753,80.6196,36916.0
2020-01-09 12:25:00,90.83,90.89,90.81,90.88,24811.0,80.6285,80.6818,80.6108,80.6729,24811.0
2020-01-09 12:30:00,90.88,90.88,90.7,90.7,50211.0,80.6729,80.6729,80.5131,80.5131,50211.0
2020-01-09 12:35:00,90.7,90.76,90.69,90.72,72185.0,80.5131,80.5664,80.5042,80.5309,72185.0
2020-01-09 12:40:00,90.72,90.72,90.58,90.62,49585.0,80.5309,80.5309,80.4066,80.4421,49585.0
2020-01-09 12:45:00,90.62,90.78,90.62,90.76,43459.0,80.4421,80.5841,80.4421,80.5664,43459.0
2020-01-09 12:50:00,90.75,90.83,90.74,90.83,32558.0,80.5575,80.6285,80.5486,80.6285,32558.0
2020-01-09 12:55:00,90.83,90.85,90.75,90.8,39613.0,80.6285,80.6463,80.5575,80.6019,39613.0
2020-01-09 13:00:00,90.79,90.79,90.72,90.76,21076.0,80.593,80.593,80.5309,80.5664,21076.0
2020-01-09 13:05:00,90.77,90.86,90.74,90.79,91552.0,80.5753,80.6552,80.5486,80.593,91552.0
2020-01-09 13:10:00,90.78,90.83,90.77,90.81,35370.0,80.5841,80.6285,80.5753,80.6108,35370.0
2020-01-09 13:15:00,90.8,90.83,90.71,90.75,40014.0,80.6019,80.6285,80.522,80.5575,40014.0
2020-01-09 13:20:00,90.76,90.81,90.69,90.71,29772.0,80.5664,80.6108,80.5042,80.522,29772.0
2020-01-09 13:25:00,90.7,90.81,90.7,90.8,60963.0,80.5131,80.6108,80.5131,80.6019,60963.0
2020-01-09 13:30:00,90.81,90.81,90.71,90.72,22247.0,80.6108,80.6108,80.522,80.5309,22247.0
2020-01-09 13:35:00,90.72,90.73,90.64,90.68,22964.0,80.5309,80.5398,80.4599,80.4954,22964.0
2020-01-09 13:40:00,90.68,90.69,90.66,90.68,20014.0,80.4954,80.5042,80.4776,80.4954,20014.0
2020-01-09 13:45:00,90.67,90.7,90.65,90.66,24630.0,80.4865,80.5131,80.4687,80.4776,24630.0
2020-01-09 13:50:00,90.66,90.71,90.64,90.66,30088.0,80.4776,80.522,80.4599,80.4776,30088.0
2020-01-09 13:55:00,90.66,90.68,90.63,90.64,42295.0,80.4776,80.4954,80.451,80.4599,42295.0
2020-01-09 14:00:00,90.64,90.67,90.61,90.64,39579.0,80.4599,80.4865,80.4332,80.4599,39579.0
2020-01-09 14:05:00,90.64,90.73,90.61,90.71,42520.0,80.4599,80.5398,80.4332,80.522,42520.0
2020-01-09 14:10:00,90.7,90.7,90.63,90.69,45745.0,80.5131,80.5131,80.451,80.5042,45745.0
2020-01-09 14:15:00,90.68,90.73,90.67,90.7,80915.0,80.4954,80.5398,80.4865,80.5131,80915.0
2020-01-09 14:20:00,90.71,90.73,90.68,90.69,28752.0,80.522,80.5398,80.4954,80.5042,28752.0
2020-01-09 14:25:00,90.69,90.74,90.67,90.71,47737.0,80.5042,80.5486,80.4865,80.522,47737.0
2020-01-09 14:30:00,90.72,90.75,90.69,90.72,55459.0,80.5309,80.5575,80.5042,80.5309,55459.0
2020-01-09 14:35:00,90.72,90.74,90.7,90.72,73663.0,80.5309,80.5486,80.5131,80.5309,73663.0
2020-01-09 14:40:00,90.71,90.85,90.7,90.84,158680.0,80.522,80.6463,80.5131,80.6374,158680.0
2020-01-09 14:45:00,90.84,90.85,90.74,90.75,38572.0,80.6374,80.6463,80.5486,80.5575,38572.0
2020-01-09 14:50:00,90.75,90.76,90.71,90.74,29618.0,80.5575,80.5664,80.522,80.5486,29618.0
2020-01-09 14:55:00,90.74,90.78,90.68,90.75,66930.0,80.5486,80.5841,80.4954,80.5575,66930.0
2020-01-09 15:00:00,90.75,90.78,90.74,90.76,51228.0,80.5575,80.5841,80.5486,80.5664,51228.0
2020-01-09 15:05:00,90.76,90.77,90.73,90.75,46531.0,80.5664,80.5753,80.5398,80.5575,46531.0
2020-01-09 15:10:00,90.75,90.77,90.67,90.69,50552.0,80.5575,80.5753,80.4865,80.5042,50552.0
2020-01-09 15:15:00,90.68,90.69,90.62,90.65,59011.0,80.4954,80.5042,80.4421,80.4687,59011.0
2020-01-09 15:20:00,90.65,90.66,90.61,90.62,38214.0,80.4687,80.4776,80.4332,80.4421,38214.0
2020-01-09 15:25:00,90.61,90.65,90.61,90.63,49439.0,80.4332,80.4687,80.4332,80.451,49439.0
2020-01-09 15:30:00,90.64,90.65,90.55,90.59,77059.0,80.4599,80.4687,80.38,80.4155,77059.0
2020-01-09 15:35:00,90.59,90.6,90.53,90.56,55603.0,80.4155,80.4244,80.3622,80.3888,55603.0
2020-01-09 15:40:00,90.56,90.58,90.51,90.58,89474.0,80.3888,80.4066,80.3445,80.4066,89474.0
2020-01-09 15:45:00,90.58,90.63,90.54,90.55,123103.0,80.4066,80.451,80.3711,80.38,123103.0
2020-01-09 15:50:00,90.55,90.57,90.48,90.53,220864.0,80.38,80.3977,80.3178,80.3622,220864.0
2020-01-09 15:55:00,90.53,90.54,90.48,90.51,331576.0,80.3622,80.3711,80.3178,80.3445,331576.0
2020-01-10 09:30:00,90.8,90.89,90.32,90.45,289283.0,80.6019,80.6818,80.1758,80.2912,289283.0
2020-01-10 09:35:00,90.49,90.5,90.09,90.11,73567.0,80.3267,80.3356,79.9716,79.9894,73567.0
2020-01-10 09:40:00,90.1,90.14,89.95,89.95,102884.0,79.9805,80.016,79.8474,79.8474,102884.0
2020-01-10 09:45:00,89.94,90.02,89.88,89.99,55956.0,79.8385,79.9095,79.7852,79.8829,55956.0
2020-01-10 09:50:00,89.99,90.0,89.69,89.73,84826.0,79.8829,79.8917,79.6166,79.6521,84826.0
2020-01-10 09:55:00,89.73,89.79,89.63,89.77,152059.0,79.6521,79.7053,79.5633,79.6876,152059.0
2020-01-10 10:00:00,89.78,89.97,89.78,89.96,117942.0,79.6965,79.8651,79.6965,79.8562,117942.0
2020-01-10 10:05:00,89.96,90.0,89.89,89.9,37754.0,79.8562,79.8917,79.7941,79.803,37754.0
2020-01-10 10:10:00,89.89,89.92,89.73,89.78,73618.0,79.7941,79.8207,79.6521,79.6965,73618.0
2020-01-10 10:15:00,89.8,89.82,89.77,89.79,44611.0,79.7142,79.732,79.6876,79.7053,44611.0
2020-01-10 10:20:00,89.8,89.82,89.76,89.82,30185.0,79.7142,79.732,79.6787,79.732,30185.0
2020-01-10 10:25:00,89.81,89.82,89.69,89.69,40408.0,79.7231,79.732,79.6166,79.6166,40408.0
2020-01-10 10:30:00,89.7,89.85,89.66,89.83,188484.0,79.6254,79.7586,79.5899,79.7408,188484.0
2020-01-10 10:35:00,89.82,89.93,89.79,89.9,85146.0,79.732,79.8296,79.7053,79.803,85146.0
2020-01-10 10:40:00,89.91,89.95,89.87,89.93,86313.0,79.8118,79.8474,79.7763,79.8296,86313.0
2020-01-10 10:45:00,89.93,90.01,89.92,89.93,74864.0,79.8296,79.9006,79.8207,79.8296,74864.0
2020-01-10 10:50:00,89.92,90.0,89.85,89.93,39822.0,79.8207,79.8917,79.7586,79.8296,39822.0
2020-01-10 10:55:00,89.94,90.11,89.93,90.09,151183.0,79.8385,79.9894,79.8296,79.9716,151183.0
2020-01-10 11:00:00,90.09,90.11,90.02,90.06,53523.0,79.9716,79.9894,79.9095,79.945,53523.0
2020-01-10 11:05:00,90.05,90.12,90.04,90.11,101107.0,79.9361,79.9983,79.9272,79.9894,101107.0
2020-01-10 11:10:00,90.11,90.2,90.09,90.12,215552.0,79.9894,80.0693,79.9716,79.9983,215552.0
2020-01-10 11:15:00,90.12,90.25,90.1,90.25,198774.0,79.9983,80.1137,79.9805,80.1137,198774.0
2020-01-10 11:20:00,90.25,90.27,90.18,90.22,52335.0,80.1137,80.1314,80.0515,80.087,52335.0
2020-01-10 11:25:00,90.22,90.25,90.16,90.2,42823.0,80.087,80.1137,80.0338,80.0693,42823.0
2020-01-10 11:30:00,90.2,90.25,90.12,90.25,49253.0,80.0693,80.1137,79.9983,80.1137,49253.0
2020-01-10 11:35:00,90.25,90.25,90.18,90.19,34177.0,80.1137,80.1137,80.0515,80.0604,34177.0
2020-01-10 11:40:00,90.2,90.2,90.1,90.14,21604.0,80.0693,80.0693,79.9805,80.016,21604.0
2020-01-10 11:45:00,90.14,90.15,89.99,90.01,41380.0,80.016,80.0249,79.8829,79.9006,41380.0
2020-01-10 11:50:00,90.0,90.12,89.99,90.12,29064.0,79.8917,79.9983,79.8829,79.9983,29064.0
2020-01-10 11:55:00,90.11,90.11,90.04,90.05,24672.0,79.9894,79.9894,79.9272,79.9361,24672.0
2020-01-10 12:00:00,90.05,90.06,89.95,89.97,33295.0,79.9361,79.945,79.8474,79.8651,33295.0
2020-01-10 12:05:00,89.98,90.01,89.88,89.9,35208.0,79.874,79.9006,79.7852,79.803,35208.0
2020-01-10 12:10:00,89.9,89.95,89.85,89.93,25852.0,79.803,79.8474,79.7586,79.8296,25852.0
2020-01-10 12:15:00,89.94,89.94,89.84,89.89,31678.0,79.8385,79.8385,79.7497,79.7941,31678.0
2020-01-10 12:20:00,89.89,89.92,89.83,89.87,36031.0,79.7941,79.8207,79.7408,79.7763,36031.0
2020-01-10 12:25:00,89.88,89.97,89.87,89.94,29678.0,79.7852,79.8651,79.7763,79.8385,29678.0
2020-01-10 12:30:00,89.94,89.94,89.88,89.92,16510.0,79.8385,79.8385,79.7852,79.8207,16510.0
2020-01-10 12:35:00,89.92,89.98,89.89,89.94,27886.0,79.8207,79.874,79.7941,79.8385,27886.0
2020-01-10 12:40:00,89.94,89.99,89.93,89.98,16346.0,79.8385,79.8829,79.8296,79.874,16346.0
2020-01-10 12:45:00,89.99,90.01,89.96,89.99,14751.0,79.8829,79.9006,79.8562,79.8829,14751.0
2020-01-10 12:50:00,89.99,90.07,89.97,90.07,18789.0,79.8829,79.9539,79.8651,79.9539,18789.0
2020-01-10 12:55:00,90.07,90.1,90.04,90.08,28309.0,79.9539,79.9805,79.9272,79.9628,28309.0
2020-01-10 13:00:00,90.08,90.16,90.06,90.13,20015.0,79.9628,80.0338,79.945,80.0071,20015.0
2020-01-10 13:05:00,90.13,90.13,90.08,90.1,35459.0,80.0071,80.0071,79.9628,79.9805,35459.0
2020-01-10 13:10:00,90.11,90.14,90.07,90.09,51698.0,79.9894,80.016,79.9539,79.9716,51698.0
2020-01-10 13:15:00,90.09,90.17,90.05,90.15,74700.0,79.9716,80.0426,79.9361,80.0249,74700.0
2020-01-10 13:20:00,90.15,90.16,90.1,90.14,25185.0,80.0249,80.0338,79.9805,80.016,25185.0
2020-01-10 13:25:00,90.14,90.17,90.11,90.13,42216.0,80.016,80.0426,79.9894,80.0071,42216.0
2020-01-10 13:30:00,90.13,90.15,90.11,90.15,16642.0,80.0071,80.0249,79.9894,80.0249,16642.0
2020-01-10 13:35:00,90.15,90.17,90.11,90.11,26200.0,80.0249,80.0426,79.9894,79.9894,26200.0
2020-01-10 13:40:00,90.11,90.14,90.08,90.12,28493.0,79.9894,80.016,79.9628,79.9983,28493.0
2020-01-10 13:45:00,90.13,90.13,90.07,90.07,33724.0,80.0071,80.0071,79.9539,79.9539,33724.0
2020-01-10 13:50:00,90.08,90.09,89.99,90.0,16483.0,79.9628,79.9716,79.8829,79.8917,16483.0
2020-01-10 13:55:00,90.0,90.04,89.99,90.03,22099.0,79.8917,79.9272,79.8829,79.9184,22099.0
2020-01-10 14:00:00,90.03,90.06,89.98,90.05,23754.0,79.9184,79.945,79.874,79.9361,23754.0
2020-01-10 14:05:00,90.06,90.07,90.01,90.06,23685.0,79.945,79.9539,79.9006,79.945,23685.0
2020-01-10 14:10:00,90.05,90.06,89.99,89.99,34754.0,79.9361,79.945,79.8829,79.8829,34754.0
2020-01-10 14:15:00,90.0,90.08,89.98,90.06,36231.0,79.8917,79.9628,79.874,79.945,36231.0
2020-01-10 14:20:00,90.06,90.07,89.98,89.99,19811.0,79.945,79.9539,79.874,79.8829,19811.0
2020-01-10 14:25:00,89.99,90.02,89.98,89.99,68584.0,79.8829,79.9095,79.874,79.8829,68584.0
2020-01-10 14:30:00,89.99,90.0,89.92,89.93,24908.0,79.8829,79.8917,79.8207,79.8296,24908.0
2020-01-10 14:35:00,89.93,89.94,89.9,89.94,27198.0,79.8296,79.8385,79.803,79.8385,27198.0
2020-01-10 14:40:00,89.93,89.98,89.88,89.89,64227.0,79.8296,79.874,79.7852,79.7941,64227.0
2020-01-10 14:45:00,89.89,89.97,89.86,89.95,25028.0,79.7941,79.8651,79.7675,79.8474,25028.0
2020-01-10 14:50:00,89.95,90.0,89.93,90.0,29856.0,79.8474,79.8917,79.8296,79.8917,29856.0
2020-01-10 14:55:00,90.0,90.01,89.9,89.94,34705.0,79.8917,79.9006,79.803,79.8385,34705.0
2020-01-10 15:00:00,89.94,90.03,89.93,90.03,132092.0,79.8385,79.9184,79.8296,79.9184,132092.0
2020-01-10 15:05:00,90.02,90.02,89.91,89.94,36484.0,79.9095,79.9095,79.8118,79.8385,36484.0
2020-01-10 15:10:00,89.93,89.99,89.92,89.95,35133.0,79.8296,79.8829,79.8207,79.8474,35133.0
2020-01-10 15:15:00,89.96,90.0,89.92,89.95,67518.0,79.8562,79.8917,79.8207,79.8474,67518.0
2020-01-10 15:20:00,89.95,90.04,89.94,90.03,66552.0,79.8474,79.9272,79.8385,79.9184,66552.0
2020-01-10 15:25:00,90.03,90.03,89.95,90.0,52377.0,79.9184,79.9184,79.8474,79.8917,52377.0
2020-01-10 15:30:00,90.0,90.07,89.99,90.0,180108.0,79.8917,79.9539,79.8829,79.8917,180108.0
2020-01-10 15:35:00,90.0,90.02,89.93,89.94,77250.0,79.8917,79.9095,79.8296,79.8385,77250.0
2020-01-10 15:40:00,89.94,89.97,89.86,89.93,105156.0,79.8385,79.8651,79.7675,79.8296,105156.0
2020-01-10 15:45:00,89.92,89.99,89.9,89.92,139413.0,79.8207,79.8829,79.803,79.8207,139413.0
2020-01-10 15:50:00,89.91,90.13,89.9,90.12,298266.0,79.8118,80.0071,79.803,79.9983,298266.0
2020-01-10 15:55:00,90.12,90.22,90.1,90.16,614271.0,79.9983,80.087,79.9805,80.0338,614271.0
2020-01-13 09:30:00,90.62,90.93,90.21,90.73,251790.0,80.4421,80.7173,80.0782,80.5398,251790.0
2020-01-13 09:35:00,90.73,90.73,90.4,90.62,70940.0,80.5398,80.5398,80.2468,80.4421,70940.0
2020-01-13 09:40:00,90.62,90.81,90.58,90.8,61028.0,80.4421,80.6108,80.4066,80.6019,61028.0
2020-01-13 09:45:00,90.81,90.95,90.76,90.94,117999.0,80.6108,80.735,80.5664,80.7262,117999.0
2020-01-13 09:50:00,90.93,90.96,90.89,90.95,101065.0,80.7173,80.7439,80.6818,80.735,101065.0
2020-01-13 09:55:00,90.93,91.03,90.92,90.98,78838.0,80.7173,80.8061,80.7084,80.7617,78838.0
2020-01-13 10:00:00,90.99,91.05,90.96,91.01,144458.0,80.7706,80.8238,80.7439,80.7883,144458.0
2020-01-13 10:05:00,91.01,91.01,90.85,90.98,72225.0,80.7883,80.7883,80.6463,80.7617,72225.0
2020-01-13 10:10:00,90.98,91.0,90.91,90.91,60965.0,80.7617,80.7794,80.6995,80.6995,60965.0
2020-01-13 10:15:00,90.93,91.0,90.86,90.97,41615.0,80.7173,80.7794,80.6552,80.7528,41615.0
2020-01-13 10:20:00,90.98,91.01,90.91,91.01,52010.0,80.7617,80.7883,80.6995,80.7883,52010.0
2020-01-13 10:25:00,91.02,91.13,91.0,91.12,60044.0,80.7972,80.8948,80.7794,80.8859,60044.0
2020-01-13 10:30:00,91.14,91.21,91.13,91.2,53931.0,80.9037,80.9658,80.8948,80.957,53931.0
2020-01-13 10:35:00,91.2,91.31,91.17,91.27,219122.0,80.957,81.0546,80.9303,81.0191,219122.0
2020-01-13 10:40:00,91.26,91.29,91.15,91.23,120116.0,81.0102,81.0369,80.9126,80.9836,120116.0
2020-01-13 10:45:00,91.23,91.24,91.12,91.15,52852.0,80.9836,80.9925,80.8859,80.9126,52852.0
2020-01-13 10:50:00,91.14,91.18,91.09,91.18,43896.0,80.9037,80.9392,80.8593,80.9392,43896.0
2020-01-13 10:55:00,91.18,91.34,91.17,91.33,56899.0,80.9392,81.0812,80.9303,81.0724,56899.0
2020-01-13 11:00:00,91.33,91.34,91.29,91.34,94237.0,81.0724,81.0812,81.0369,81.0812,94237.0
2020-01-13 11:05:00,91.33,91.34,91.26,91.31,96955.0,81.0724,81.0812,81.0102,81.0546,96955.0
2020-01-13 11:10:00,91.31,91.4,91.28,91.36,89876.0,81.0546,81.1345,81.028,81.099,89876.0
2020-01-13 11:15:00,91.37,91.5,91.35,91.5,119141.0,81.1079,81.2233,81.0901,81.2233,119141.0
2020-01-13 11:20:00,91.49,91.49,91.35,91.4,41196.0,81.2144,81.2144,81.0901,81.1345,41196.0
2020-01-13 11:25:00,91.39,91.54,91.38,91.49,105384.0,81.1256,81.2588,81.1167,81.2144,105384.0
2020-01-13 11:30:00,91.48,91.57,91.43,91.45,102591.0,81.2055,81.2854,81.1611,81.1789,102591.0
2020-01-13 11:35:00,91.44,91.53,91.43,91.5,78238.0,81.17,81.2499,81.1611,81.2233,78238.0
2020-01-13 11:40:00,91.5,91.5,91.41,91.49,97440.0,81.2233,81.2233,81.1434,81.2144,97440.0
2020-01-13 11:45:00,91.48,91.56,91.48,91.54,57282.0,81.2055,81.2765,81.2055,81.2588,57282.0
2020-01-13 11:50:00,91.54,91.55,91.5,91.53,44077.0,81.2588,81.2677,81.2233,81.2499,44077.0
2020-01-13 11:55:00,91.53,91.64,91.52,91.64,99862.0,81.2499,81.3475,81.241,81.3475,99862.0
2020-01-13 12:00:00,91.63,91.72,91.61,91.69,95282.0,81.3387,81.4186,81.3209,81.3919,95282.0
2020-01-13 12:05:00,91.69,91.71,91.61,91.65,72534.0,81.3919,81.4097,81.3209,81.3564,72534.0
2020-01-13 12:10:00,91.65,91.7,91.64,91.66,38700.0,81.3564,81.4008,81.3475,81.3653,38700.0
2020-01-13 12:15:00,91.66,91.67,91.62,91.64,59698.0,81.3653,81.3742,81.3298,81.3475,59698.0
2020-01-13 12:20:00,91.64,91.65,91.57,91.6,43329.0,81.3475,81.3564,81.2854,81.312,43329.0
2020-01-13 12:25:00,91.61,91.66,91.59,91.65,40222.0,81.3209,81.3653,81.3032,81.3564,40222.0
2020-01-13 12:30:00,91.65,91.66,91.62,91.65,25842.0,81.3564,81.3653,81.3298,81.3564,25842.0
2020-01-13 12:35:00,91.65,91.65,91.59,91.62,30075.0,81.3564,81.3564,81.3032,81.3298,30075.0
2020-01-13 12:40:00,91.62,91.63,91.58,91.61,24216.0,81.3298,81.3387,81.2943,81.3209,24216.0
2020-01-13 12:45:00,91.61,91.64,91.58,91.59,27756.0,81.3209,81.3475,81.2943,81.3032,27756.0
2020-01-13 12:50:00,91.59,91.61,91.55,91.59,18750.0,81.3032,81.3209,81.2677,81.3032,18750.0
2020-01-13 12:55:00,91.59,91.64,91.56,91.57,57720.0,81.3032,81.3475,81.2765,81.2854,57720.0
2020-01-13 13:00:00,91.57,91.63,91.56,91.6,73328.0,81.2854,81.3387,81.2765,81.312,73328.0
2020-01-13 13:05:00,91.6,91.61,91.5,91.51,44621.0,81.312,81.3209,81.2233,81.2321,44621.0
2020-01-13 13:10:00,91.51,91.51,91.45,91.47,28658.0,81.2321,81.2321,81.1789,81.1966,28658.0
2020-01-13 13:15:00,91.46,91.47,91.42,91.45,34154.0,81.1878,81.1966,81.1523,81.1789,34154.0
2020-01-13 13:20:00,91.45,91.55,91.44,91.49,44602.0,81.1789,81.2677,81.17,81.2144,44602.0
2020-01-13 13:25:00,91.49,91.53,91.48,91.52,32156.0,81.2144,81.2499,81.2055,81.241,32156.0
2020-01-13 13:30:00,91.53,91.54,91.46,91.46,17739.0,81.2499,81.2588,81.1878,81.1878,17739.0
2020-01-13 13:35:00,91.47,91.48,91.39,91.4,30518.0,81.1966,81.2055,81.1256,81.1345,30518.0
2020-01-13 13:40:00,91.4,91.41,91.37,91.38,57480.0,81.1345,81.1434,81.1079,81.1167,57480.0
2020-01-13 13:45:00,91.37,91.38,91.32,91.33,34316.0,81.1079,81.1167,81.0635,81.0724,34316.0
2020-01-13 13:50:00,91.32,91.35,91.27,91.29,23827.0,81.0635,81.0901,81.0191,81.0369,23827.0
2020-01-13 13:55:00,91.29,91.32,91.25,91.31,53543.0,81.0369,81.0635,81.0013,81.0546,53543.0
2020-01-13 14:00:00,91.3,91.32,91.23,91.29,31270.0,81.0457,81.0635,80.9836,81.0369,31270.0
2020-01-13 14:05:00,91.29,91.32,91.25,91.31,121226.0,81.0369,81.0635,81.0013,81.0546,121226.0
2020-01-13 14:10:00,91.31,91.31,91.28,91.3,37089.0,81.0546,81.0546,81.028,81.0457,37089.0
2020-01-13 14:15:00,91.3,91.33,91.27,91.32,93165.0,81.0457,81.0724,81.0191,81.0635,93165.0
2020-01-13 14:20:00,91.33,91.34,91.26,91.29,27053.0,81.0724,81.0812,81.0102,81.0369,27053.0
2020-01-13 14:25:00,91.29,91.32,91.26,91.28,28896.0,81.0369,81.0635,81.0102,81.028,28896.0
2020-01-13 14:30:00,91.28,91.32,91.27,91.3,25237.0,81.028,81.0635,81.0191,81.0457,25237.0
2020-01-13 14:35:00,91.3,91.3,91.21,91.25,80514.0,81.0457,81.0457,80.9658,81.0013,80514.0
2020-01-13 14:40:00,91.25,91.32,91.23,91.3,48682.0,81.0013,81.0635,80.9836,81.0457,48682.0
2020-01-13 14:45:00,91.3,91.33,91.26,91.3,28907.0,81.0457,81.0724,81.0102,81.0457,28907.0
2020-01-13 14:50:00,91.3,91.32,91.28,91.31,20337.0,81.0457,81.0635,81.028,81.0546,20337.0
2020-01-13 14:55:00,91.31,91.34,91.3,91.34,40458.0,81.0546,81.0812,81.0457,81.0812,40458.0
2020-01-13 15:00:00,91.34,91.38,91.31,91.35,128797.0,81.0812,81.1167,81.0546,81.0901,128797.0
2020-01-13 15:05:00,91.35,91.4,91.34,91.38,37548.0,81.0901,81.1345,81.0812,81.1167,37548.0
2020-01-13 15:10:00,91.37,91.38,91.33,91.34,34871.0,81.1079,81.1167,81.0724,81.0812,34871.0
2020-01-13 15:15:00,91.33,91.34,91.25,91.32,43983.0,81.0724,81.0812,81.0013,81.0635,43983.0
2020-01-13 15:20:00,91.32,91.38,91.31,91.36,43454.0,81.0635,81.1167,81.0546,81.099,43454.0
2020-01-13 15:25:00,91.36,91.36,91.3,91.32,29556.0,81.099,81.099,81.0457,81.0635,29556.0
2020-01-13 15:30:00,91.31,91.33,91.26,91.3,51746.0,81.0546,81.0724,81.0102,81.0457,51746.0
2020-01-13 15:35:00,91.31,91.36,91.24,91.27,108737.0,81.0546,81.099,80.9925,81.0191,108737.0
2020-01-13 15:40:00,91.26,91.26,91.2,91.23,35614.0,81.0102,81.0102,80.957,80.9836,35614.0
2020-01-13 15:45:00,91.23,91.27,91.19,91.26,51967.0,80.9836,81.0191,80.9481,81.0102,51967.0
2020-01-13 15:50:00,91.27,91.28,91.19,91.2,139676.0,81.0191,81.028,80.9481,80.957,139676.0
2020-01-13 15:55:00,91.2,91.2,91.06,91.08,278858.0,80.957,80.957,80.8327,80.8504,278858.0
2020-01-14 09:30:00,91.19,91.31,90.97,91.19,232390.0,80.9481,81.0546,80.7528,80.9481,232390.0
2020-01-14 09:35:00,91.19,91.25,91.05,91.09,119805.0,80.9481,81.0013,80.8238,80.8593,119805.0
2020-01-14 09:40:00,91.09,91.25,91.02,91.15,134188.0,80.8593,81.0013,80.7972,80.9126,134188.0
2020-01-14 09:45:00,91.15,91.29,91.15,91.25,59532.0,80.9126,81.0369,80.9126,81.0013,59532.0
2020-01-14 09:50:00,91.27,91.29,91.16,91.28,59038.0,81.0191,81.0369,80.9215,81.028,59038.0
2020-01-14 09:55:00,91.28,91.33,91.21,91.32,112691.0,81.028,81.0724,80.9658,81.0635,112691.0
2020-01-14 10:00:00,91.32,91.44,91.3,91.4,185191.0,81.0635,81.17,81.0457,81.1345,185191.0
2020-01-14 10:05:00,91.41,91.43,91.3,91.31,58527.0,81.1434,81.1611,81.0457,81.0546,58527.0
2020-01-14 10:10:00,91.31,91.33,91.21,91.26,38889.0,81.0546,81.0724,80.9658,81.0102,38889.0
2020-01-14 10:15:00,91.25,91.27,91.15,91.16,29615.0,81.0013,81.0191,80.9126,80.9215,29615.0
2020-01-14 10:20:00,91.16,91.16,90.99,91.02,57424.0,80.9215,80.9215,80.7706,80.7972,57424.0
2020-01-14 10:25:00,91.01,91.1,91.0,91.04,46841.0,80.7883,80.8682,80.7794,80.8149,46841.0
2020-01-14 10:30:00,91.04,91.16,91.03,91.06,93240.0,80.8149,80.9215,80.8061,80.8327,93240.0
2020-01-14 10:35:00,91.06,91.17,91.06,91.15,26237.0,80.8327,80.9303,80.8327,80.9126,26237.0
2020-01-14 10:40:00,91.14,91.19,91.12,91.14,45048.0,80.9037,80.9481,80.8859,80.9037,45048.0
2020-01-14 10:45:00,91.15,91.16,91.07,91.15,73668.0,80.9126,80.9215,80.8416,80.9126,73668.0
2020-01-14 10:50:00,91.14,91.18,91.05,91.11,35610.0,80.9037,80.9392,80.8238,80.8771,35610.0
2020-01-14 10:55:00,91.1,91.12,91.01,91.05,29626.0,80.8682,80.8859,80.7883,80.8238,29626.0
2020-01-14 11:00:00,91.05,91.09,90.97,91.0,36626.0,80.8238,80.8593,80.7528,80.7794,36626.0
2020-01-14 11:05:00,91.01,91.06,90.98,91.04,33141.0,80.7883,80.8327,80.7617,80.8149,33141.0
2020-01-14 11:10:00,91.04,91.06,90.94,90.96,27980.0,80.8149,80.8327,80.7262,80.7439,27980.0
2020-01-14 11:15:00,90.97,91.01,90.88,90.94,36344.0,80.7528,80.7883,80.6729,80.7262,36344.0
2020-01-14 11:20:00,90.94,90.98,90.86,90.9,37271.0,80.7262,80.7617,80.6552,80.6907,37271.0
2020-01-14 11:25:00,90.9,90.94,90.86,90.94,25563.0,80.6907,80.7262,80.6552,80.7262,25563.0
2020-01-14 11:30:00,90.95,90.98,90.93,90.93,34003.0,80.735,80.7617,80.7173,80.7173,34003.0
2020-01-14 11:35:00,90.92,90.98,90.92,90.97,20068.0,80.7084,80.7617,80.7084,80.7528,20068.0
2020-01-14 11:40:00,90.96,90.97,90.93,90.95,17834.0,80.7439,80.7528,80.7173,80.735,17834.0
2020-01-14 11:45:00,90.95,90.99,90.92,90.94,39802.0,80.735,80.7706,80.7084,80.7262,39802.0
2020-01-14 11:50:00,90.94,91.0,90.93,90.97,36146.0,80.7262,80.7794,80.7173,80.7528,36146.0
2020-01-14 11:55:00,90.96,91.14,90.96,91.11,22481.0,80.7439,80.9037,80.7439,80.8771,22481.0
2020-01-14 12:00:00,91.11,91.19,91.11,91.14,34200.0,80.8771,80.9481,80.8771,80.9037,34200.0
2020-01-14 12:05:00,91.14,91.17,91.1,91.15,42115.0,80.9037,80.9303,80.8682,80.9126,42115.0
2020-01-14 12:10:00,91.16,91.17,91.08,91.08,107875.0,80.9215,80.9303,80.8504,80.8504,107875.0
2020-01-14 12:15:00,91.09,91.17,91.08,91.16,63422.0,80.8593,80.9303,80.8504,80.9215,63422.0
2020-01-14 12:20:00,91.16,91.28,91.16,91.21,65867.0,80.9215,81.028,80.9215,80.9658,65867.0
2020-01-14 12:25:00,91.2,91.25,91.19,91.23,23311.0,80.957,81.0013,80.9481,80.9836,23311.0
2020-01-14 12:30:00,91.23,91.27,91.18,91.2,43427.0,80.9836,81.0191,80.9392,80.957,43427.0
2020-01-14 12:35:00,91.2,91.25,91.19,91.25,32127.0,80.957,81.0013,80.9481,81.0013,32127.0
2020-01-14 12:40:00,91.25,91.25,91.19,91.24,20231.0,81.0013,81.0013,80.9481,80.9925,20231.0
2020-01-14 12:45:00,91.24,91.27,91.16,91.22,35883.0,80.9925,81.0191,80.9215,80.9747,35883.0
2020-01-14 12:50:00,91.22,91.23,91.17,91.22,15507.0,80.9747,80.9836,80.9303,80.9747,15507.0
2020-01-14 12:55:00,91.21,91.28,91.21,91.23,28438.0,80.9658,81.028,80.9658,80.9836,28438.0
2020-01-14 13:00:00,91.23,91.25,91.17,91.18,27334.0,80.9836,81.0013,80.9303,80.9392,27334.0
2020-01-14 13:05:00,91.18,91.27,91.17,91.24,19613.0,80.9392,81.0191,80.9303,80.9925,19613.0
2020-01-14 13:10:00,91.24,91.25,91.19,91.23,45879.0,80.9925,81.0013,80.9481,80.9836,45879.0
2020-01-14 13:15:00,91.22,91.27,91.21,91.24,18329.0,80.9747,81.0191,80.9658,80.9925,18329.0
2020-01-14 13:20:00,91.23,91.23,91.18,91.22,11258.0,80.9836,80.9836,80.9392,80.9747,11258.0
2020-01-14 13:25:00,91.22,91.26,91.2,91.23,33233.0,80.9747,81.0102,80.957,80.9836,33233.0
2020-01-14 13:30:00,91.23,91.23,91.16,91.17,24627.0,80.9836,80.9836,80.9215,80.9303,24627.0
2020-01-14 13:35:00,91.18,91.22,90.93,91.18,144764.0,80.9392,80.9747,80.7173,80.9392,144764.0
2020-01-14 13:40:00,91.19,91.21,91.01,91.03,36917.0,80.9481,80.9658,80.7883,80.8061,36917.0
2020-01-14 13:45:00,91.04,91.11,91.02,91.09,93471.0,80.8149,80.8771,80.7972,80.8593,93471.0
2020-01-14 13:50:00,91.12,91.15,91.08,91.09,41315.0,80.8859,80.9126,80.8504,80.8593,41315.0
2020-01-14 13:55:00,91.08,91.11,91.04,91.06,50118.0,80.8504,80.8771,80.8149,80.8327,50118.0
2020-01-14 14:00:00,91.06,91.1,90.97,91.02,95478.0,80.8327,80.8682,80.7528,80.7972,95478.0
2020-01-14 14:05:00,91.02,91.08,90.98,91.05,45169.0,80.7972,80.8504,80.7617,80.8238,45169.0
2020-01-14 14:10:00,91.05,91.08,90.91,91.01,60591.0,80.8238,80.8504,80.6995,80.7883,60591.0
2020-01-14 14:15:00,91.0,91.07,91.0,91.04,62375.0,80.7794,80.8416,80.7794,80.8149,62375.0
2020-01-14 14:20:00,91.04,91.13,91.0,91.13,24664.0,80.8149,80.8948,80.7794,80.8948,24664.0
2020-01-14 14:25:00,91.13,91.17,91.12,91.16,20737.0,80.8948,80.9303,80.8859,80.9215,20737.0
2020-01-14 14:30:00,91.16,91.24,91.15,91.24,32218.0,80.9215,80.9925,80.9126,80.9925,32218.0
2020-01-14 14:35:00,91.24,91.27,91.21,91.25,21038.0,80.9925,81.0191,80.9658,81.0013,21038.0
2020-01-14 14:40:00,91.25,91.33,91.23,91.29,30866.0,81.0013,81.0724,80.9836,81.0369,30866.0
2020-01-14 14:45:00,91.31,91.33,91.27,91.29,27076.0,81.0546,81.0724,81.0191,81.0369,27076.0
2020-01-14 14:50:00,91.29,91.31,91.24,91.3,27629.0,81.0369,81.0546,80.9925,81.0457,27629.0
2020-01-14 14:55:00,91.29,91.31,91.24,91.27,25168.0,81.0369,81.0546,80.9925,81.0191,25168.0
2020-01-14 15:00:00,91.26,91.28,91.23,91.24,25660.0,81.0102,81.028,80.9836,80.9925,25660.0
2020-01-14 15:05:00,91.24,91.27,91.13,91.14,79661.0,80.9925,81.0191,80.8948,80.9037,79661.0
2020-01-14 15:10:00,91.15,91.17,91.08,91.1,29778.0,80.9126,80.9303,80.8504,80.8682,29778.0
2020-01-14 15:15:00,91.09,91.13,91.08,91.09,36995.0,80.8593,80.8948,80.8504,80.8593,36995.0
2020-01-14 15:20:00,91.09,91.1,91.05,91.08,29940.0,80.8593,80.8682,80.8238,80.8504,29940.0
2020-01-14 15:25:00,91.08,91.1,90.96,91.0,55415.0,80.8504,80.8682,80.7439,80.7794,55415.0
2020-01-14 15:30:00,91.0,91.04,90.95,91.04,53976.0,80.7794,80.8149,80.735,80.8149,53976.0
2020-01-14 15:35:00,91.04,91.12,91.03,91.09,84443.0,80.8149,80.8859,80.8061,80.8593,84443.0
2020-01-14 15:40:00,91.1,91.15,90.99,91.02,119676.0,80.8682,80.9126,80.7706,80.7972,119676.0
2020-01-14 15:45:00,91.02,91.06,90.96,91.01,95909.0,80.7972,80.8327,80.7439,80.7883,95909.0
2020-01-14 15:50:00,90.99,91.0,90.93,90.97,134988.0,80.7706,80.7794,80.7173,80.7528,134988.0
2020-01-14 15:55:00,90.97,91.01,90.94,90.99,232057.0,80.7528,80.7883,80.7262,80.7706,232057.0
2020-01-15 09:30:00,90.95,91.32,90.95,91.24,257949.0,80.735,81.0635,80.735,80.9925,257949.0
2020-01-15 09:35:00,91.25,91.83,91.2,91.8,190279.0,81.0013,81.5162,80.957,81.4896,190279.0
2020-01-15 09:40:00,91.82,91.89,91.69,91.69,71482.0,81.5073,81.5695,81.3919,81.3919,71482.0
2020-01-15 09:45:00,91.7,91.79,91.66,91.75,80942.0,81.4008,81.4807,81.3653,81.4452,80942.0
2020-01-15 09:50:00,91.75,91.86,91.72,91.85,54666.0,81.4452,81.5428,81.4186,81.534,54666.0
2020-01-15 09:55:00,91.84,91.85,91.75,91.81,39723.0,81.5251,81.534,81.4452,81.4985,39723.0
2020-01-15 10:00:00,91.81,91.81,91.72,91.79,54961.0,81.4985,81.4985,81.4186,81.4807,54961.0
2020-01-15 10:05:00,91.81,91.86,91.74,91.86,35534.0,81.4985,81.5428,81.4363,81.5428,35534.0
2020-01-15 10:10:00,91.87,91.93,91.8,91.8,62794.0,81.5517,81.605,81.4896,81.4896,62794.0
2020-01-15 10:15:00,91.81,91.84,91.77,91.81,179183.0,81.4985,81.5251,81.4629,81.4985,179183.0
2020-01-15 10:20:00,91.81,91.95,91.81,91.86,80003.0,81.4985,81.6227,81.4985,81.5428,80003.0
2020-01-15 10:25:00,91.87,91.98,91.87,91.9,102700.0,81.5517,81.6494,81.5517,81.5783,102700.0
2020-01-15 10:30:00,91.89,91.97,91.86,91.93,64362.0,81.5695,81.6405,81.5428,81.605,64362.0
2020-01-15 10:35:00,91.94,92.05,91.94,92.01,89743.0,81.6139,81.7115,81.6139,81.676,89743.0
2020-01-15 10:40:00,92.01,92.06,91.97,91.98,45694.0,81.676,81.7204,81.6405,81.6494,45694.0
2020-01-15 10:45:00,91.98,92.06,91.97,92.01,29637.0,81.6494,81.7204,81.6405,81.676,29637.0
2020-01-15 10:50:00,91.98,92.02,91.83,91.87,52642.0,81.6494,81.6849,81.5162,81.5517,52642.0
2020-01-15 10:55:00,91.87,91.93,91.86,91.93,23667.0,81.5517,81.605,81.5428,81.605,23667.0
2020-01-15 11:00:00,91.95,91.95,91.79,91.89,54459.0,81.6227,81.6227,81.4807,81.5695,54459.0
2020-01-15 11:05:00,91.88,91.88,91.67,91.68,50796.0,81.5606,81.5606,81.3742,81.3831,50796.0
2020-01-15 11:10:00,91.68,91.7,91.59,91.68,44087.0,81.3831,81.4008,81.3032,81.3831,44087.0
2020-01-15 11:15:00,91.68,91.77,91.67,91.76,33762.0,81.3831,81.4629,81.3742,81.4541,33762.0
2020-01-15 11:20:00,91.75,91.81,91.69,91.76,63203.0,81.4452,81.4985,81.3919,81.4541,63203.0
2020-01-15 11:25:00,91.76,91.84,91.74,91.77,35908.0,81.4541,81.5251,81.4363,81.4629,35908.0
2020-01-15 11:30:00,91.78,91.83,91.76,91.81,33096.0,81.4718,81.5162,81.4541,81.4985,33096.0
2020-01-15 11:35:00,91.81,91.84,91.79,91.79,45925.0,81.4985,81.5251,81.4807,81.4807,45925.0
2020-01-15 11:40:00,91.8,91.83,91.76,91.81,43255.0,81.4896,81.5162,81.4541,81.4985,43255.0
2020-01-15 11:45:00,91.81,91.85,91.77,91.77,50921.0,81.4985,81.534,81.4629,81.4629,50921.0
2020-01-15 11:50:00,91.78,91.87,91.74,91.81,32804.0,81.4718,81.5517,81.4363,81.4985,32804.0
2020-01-15 11:55:00,91.81,91.92,91.81,91.92,45133.0,81.4985,81.5961,81.4985,81.5961,45133.0
2020-01-15 12:00:00,91.91,91.95,91.85,91.91,41630.0,81.5872,81.6227,81.534,81.5872,41630.0
2020-01-15 12:05:00,91.92,91.98,91.89,91.91,44357.0,81.5961,81.6494,81.5695,81.5872,44357.0
2020-01-15 12:10:00,91.9,91.94,91.89,91.94,27168.0,81.5783,81.6139,81.5695,81.6139,27168.0
2020-01-15 12:15:00,91.94,91.95,91.88,91.9,40653.0,81.6139,81.6227,81.5606,81.5783,40653.0
2020-01-15 12:20:00,91.9,91.91,91.88,91.91,11995.0,81.5783,81.5872,81.5606,81.5872,11995.0
2020-01-15 12:25:00,91.91,91.96,91.91,91.94,26014.0,81.5872,81.6316,81.5872,81.6139,26014.0
2020-01-15 12:30:00,91.94,91.95,91.89,91.9,21674.0,81.6139,81.6227,81.5695,81.5783,21674.0
2020-01-15 12:35:00,91.91,91.99,91.87,91.95,37318.0,81.5872,81.6582,81.5517,81.6227,37318.0
2020-01-15 12:40:00,91.96,91.99,91.95,91.98,84790.0,81.6316,81.6582,81.6227,81.6494,84790.0
2020-01-15 12:45:00,91.98,92.01,91.96,91.97,65068.0,81.6494,81.676,81.6316,81.6405,65068.0
2020-01-15 12:50:00,91.97,92.01,91.96,92.0,36334.0,81.6405,81.676,81.6316,81.6671,36334.0
2020-01-15 12:55:00,92.0,92.0,91.9,91.9,131087.0,81.6671,81.6671,81.5783,81.5783,131087.0
2020-01-15 13:00:00,91.9,91.92,91.84,91.9,29207.0,81.5783,81.5961,81.5251,81.5783,29207.0
2020-01-15 13:05:00,91.91,91.93,91.86,91.91,77976.0,81.5872,81.605,81.5428,81.5872,77976.0
2020-01-15 13:10:00,91.9,91.92,91.84,91.92,83800.0,81.5783,81.5961,81.5251,81.5961,83800.0
2020-01-15 13:15:00,91.93,91.98,91.91,91.97,84849.0,81.605,81.6494,81.5872,81.6405,84849.0
2020-01-15 13:20:00,91.98,91.99,91.89,91.91,62953.0,81.6494,81.6582,81.5695,81.5872,62953.0
2020-01-15 13:25:00,91.9,91.93,91.86,91.91,23589.0,81.5783,81.605,81.5428,81.5872,23589.0
2020-01-15 13:30:00,91.91,91.99,91.84,91.98,88291.0,81.5872,81.6582,81.5251,81.6494,88291.0
2020-01-15 13:35:00,91.98,92.03,91.95,91.96,78293.0,81.6494,81.6937,81.6227,81.6316,78293.0
2020-01-15 13:40:00,91.97,92.02,91.96,91.98,36638.0,81.6405,81.6849,81.6316,81.6494,36638.0
2020-01-15 13:45:00,91.98,92.02,91.93,91.95,58896.0,81.6494,81.6849,81.605,81.6227,58896.0
2020-01-15 13:50:00,91.95,91.99,91.92,91.97,38795.0,81.6227,81.6582,81.5961,81.6405,38795.0
2020-01-15 13:55:00,91.96,92.01,91.95,92.0,37239.0,81.6316,81.676,81.6227,81.6671,37239.0
2020-01-15 14:00:00,92.0,92.02,91.95,91.98,50266.0,81.6671,81.6849,81.6227,81.6494,50266.0
2020-01-15 14:05:00,91.98,92.03,91.91,91.97,92373.0,81.6494,81.6937,81.5872,81.6405,92373.0
2020-01-15 14:10:00,91.98,91.99,91.91,91.92,61706.0,81.6494,81.6582,81.5872,81.5961,61706.0
2020-01-15 14:15:00,91.92,92.0,91.91,92.0,29073.0,81.5961,81.6671,81.5872,81.6671,29073.0
2020-01-15 14:20:00,91.99,92.01,91.94,91.95,38509.0,81.6582,81.676,81.6139,81.6227,38509.0
2020-01-15 14:25:00,91.94,92.02,91.92,92.0,44818.0,81.6139,81.6849,81.5961,81.6671,44818.0
2020-01-15 14:30:00,92.01,92.01,91.94,91.94,24842.0,81.676,81.676,81.6139,81.6139,24842.0
2020-01-15 14:35:00,91.95,91.95,91.87,91.89,43367.0,81.6227,81.6227,81.5517,81.5695,43367.0
2020-01-15 14:40:00,91.89,91.9,91.84,91.84,20523.0,81.5695,81.5783,81.5251,81.5251,20523.0
2020-01-15 14:45:00,91.85,91.87,91.83,91.85,31233.0,81.534,81.5517,81.5162,81.534,31233.0
2020-01-15 14:50:00,91.85,91.89,91.81,91.88,84114.0,81.534,81.5695,81.4985,81.5606,84114.0
2020-01-15 14:55:00,91.89,91.94,91.79,91.8,16707.0,81.5695,81.6139,81.4807,81.4896,16707.0
2020-01-15 15:00:00,91.79,91.81,91.71,91.72,32388.0,81.4807,81.4985,81.4097,81.4186,32388.0
2020-01-15 15:05:00,91.72,91.73,91.63,91.64,32651.0,81.4186,81.4274,81.3387,81.3475,32651.0
2020-01-15 15:10:00,91.64,91.65,91.53,91.58,59337.0,81.3475,81.3564,81.2499,81.2943,59337.0
2020-01-15 15:15:00,91.58,91.6,91.48,91.51,55355.0,81.2943,81.312,81.2055,81.2321,55355.0
2020-01-15 15:20:00,91.5,91.54,91.47,91.48,34264.0,81.2233,81.2588,81.1966,81.2055,34264.0
2020-01-15 15:25:00,91.48,91.51,91.43,91.48,35736.0,81.2055,81.2321,81.1611,81.2055,35736.0
2020-01-15 15:30:00,91.48,91.48,91.34,91.43,47193.0,81.2055,81.2055,81.0812,81.1611,47193.0
2020-01-15 15:35:00,91.43,91.5,91.4,91.47,58049.0,81.1611,81.2233,81.1345,81.1966,58049.0
2020-01-15 15:40:00,91.47,91.6,91.44,91.59,58443.0,81.1966,81.312,81.17,81.3032,58443.0
2020-01-15 15:45:00,91.6,91.67,91.56,91.56,76579.0,81.312,81.3742,81.2765,81.2765,76579.0
2020-01-15 15:50:00,91.56,91.61,91.45,91.46,155828.0,81.2765,81.3209,81.1789,81.1878,155828.0
2020-01-15 15:55:00,91.45,91.55,91.43,91.55,226300.0,81.1789,81.2677,81.1611,81.2677,226300.0
2020-01-16 09:30:00,91.99,92.33,91.89,92.05,196338.0,81.6582,81.96,81.5695,81.7115,196338.0
2020-01-16 09:35:00,92.05,92.1,91.89,91.92,54701.0,81.7115,81.7559,81.5695,81.5961,54701.0
2020-01-16 09:40:00,91.97,92.02,91.64,91.72,50930.0,81.6405,81.6849,81.3475,81.4186,50930.0
2020-01-16 09:45:00,91.72,91.79,91.63,91.78,39392.0,81.4186,81.4807,81.3387,81.4718,39392.0
2020-01-16 09:50:00,91.79,91.89,91.71,91.86,29055.0,81.4807,81.5695,81.4097,81.5428,29055.0
2020-01-16 09:55:00,91.86,91.92,91.81,91.92,29445.0,81.5428,81.5961,81.4985,81.5961,29445.0
2020-01-16 10:00:00,91.92,92.01,91.89,91.95,51106.0,81.5961,81.676,81.5695,81.6227,51106.0
2020-01-16 10:05:00,91.95,92.03,91.95,92.03,33054.0,81.6227,81.6937,81.6227,81.6937,33054.0
2020-01-16 10:10:00,92.03,92.08,91.95,91.95,27634.0,81.6937,81.7381,81.6227,81.6227,27634.0
2020-01-16 10:15:00,91.95,92.07,91.95,92.06,25487.0,81.6227,81.7293,81.6227,81.7204,25487.0
2020-01-16 10:20:00,92.05,92.06,91.88,91.91,39477.0,81.7115,81.7204,81.5606,81.5872,39477.0
2020-01-16 10:25:00,91.92,92.11,91.91,92.1,37966.0,81.5961,81.7648,81.5872,81.7559,37966.0
2020-01-16 10:30:00,92.11,92.11,92.03,92.07,47414.0,81.7648,81.7648,81.6937,81.7293,47414.0
2020-01-16 10:35:00,92.07,92.16,92.05,92.14,47999.0,81.7293,81.8091,81.7115,81.7914,47999.0
2020-01-16 10:40:00,92.14,92.17,92.08,92.16,39910.0,81.7914,81.818,81.7381,81.8091,39910.0
2020-01-16 10:45:00,92.16,92.25,92.12,92.24,44250.0,81.8091,81.889,81.7736,81.8802,44250.0
2020-01-16 10:50:00,92.21,92.22,92.07,92.11,36061.0,81.8535,81.8624,81.7293,81.7648,36061.0
2020-01-16 10:55:00,92.12,92.18,92.11,92.18,27913.0,81.7736,81.8269,81.7648,81.8269,27913.0
2020-01-16 11:00:00,92.18,92.22,92.14,92.2,19331.0,81.8269,81.8624,81.7914,81.8447,19331.0
2020-01-16 11:05:00,92.2,92.28,92.19,92.28,32031.0,81.8447,81.9157,81.8358,81.9157,32031.0
2020-01-16 11:10:00,92.28,92.28,92.11,92.12,39685.0,81.9157,81.9157,81.7648,81.7736,39685.0
2020-01-16 11:15:00,92.12,92.13,92.03,92.06,30731.0,81.7736,81.7825,81.6937,81.7204,30731.0
2020-01-16 11:20:00,92.05,92.07,92.01,92.06,20340.0,81.7115,81.7293,81.676,81.7204,20340.0
2020-01-16 11:25:00,92.06,92.13,92.05,92.1,31433.0,81.7204,81.7825,81.7115,81.7559,31433.0
2020-01-16 11:30:00,92.11,92.11,91.99,92.07,27318.0,81.7648,81.7648,81.6582,81.7293,27318.0
2020-01-16 11:35:00,92.07,92.14,92.06,92.12,19477.0,81.7293,81.7914,81.7204,81.7736,19477.0
2020-01-16 11:40:00,92.12,92.17,92.08,92.17,68403.0,81.7736,81.818,81.7381,81.818,68403.0
2020-01-16 11:45:00,92.17,92.21,92.13,92.19,26032.0,81.818,81.8535,81.7825,81.8358,26032.0
2020-01-16 11:50:00,92.19,92.26,92.18,92.25,17348.0,81.8358,81.8979,81.8269,81.889,17348.0
2020-01-16 11:55:00,92.26,92.3,92.25,92.26,39560.0,81.8979,81.9334,81.889,81.8979,39560.0
2020-01-16 12:00:00,92.27,92.29,92.23,92.26,13997.0,81.9068,81.9245,81.8713,81.8979,13997.0
2020-01-16 12:05:00,92.27,92.29,92.26,92.26,16870.0,81.9068,81.9245,81.8979,81.8979,16870.0
2020-01-16 12:10:00,92.27,92.27,92.18,92.22,21666.0,81.9068,81.9068,81.8269,81.8624,21666.0
2020-01-16 12:15:00,92.22,92.27,92.21,92.24,24625.0,81.8624,81.9068,81.8535,81.8802,24625.0
2020-01-16 12:20:00,92.25,92.25,92.18,92.22,33949.0,81.889,81.889,81.8269,81.8624,33949.0
2020-01-16 12:25:00,92.22,92.26,92.21,92.24,17903.0,81.8624,81.8979,81.8535,81.8802,17903.0
2020-01-16 12:30:00,92.25,92.29,92.23,92.26,19769.0,81.889,81.9245,81.8713,81.8979,19769.0
2020-01-16 12:35:00,92.26,92.28,92.24,92.25,25153.0,81.8979,81.9157,81.8802,81.889,25153.0
2020-01-16 12:40:00,92.25,92.29,92.23,92.25,22387.0,81.889,81.9245,81.8713,81.889,22387.0
2020-01-16 12:45:00,92.24,92.27,92.21,92.27,26397.0,81.8802,81.9068,81.8535,81.9068,26397.0
2020-01-16 12:50:00,92.26,92.28,92.2,92.23,26456.0,81.8979,81.9157,81.8447,81.8713,26456.0
2020-01-16 12:55:00,92.24,92.29,92.23,92.29,19821.0,81.8802,81.9245,81.8713,81.9245,19821.0
2020-01-16 13:00:00,92.29,92.3,92.24,92.26,24444.0,81.9245,81.9334,81.8802,81.8979,24444.0
2020-01-16 13:05:00,92.26,92.28,92.24,92.27,25489.0,81.8979,81.9157,81.8802,81.9068,25489.0
2020-01-16 13:10:00,92.27,92.27,92.21,92.23,25099.0,81.9068,81.9068,81.8535,81.8713,25099.0
2020-01-16 13:15:00,92.23,92.28,92.23,92.28,24202.0,81.8713,81.9157,81.8713,81.9157,24202.0
2020-01-16 13:20:00,92.28,92.32,92.28,92.3,18938.0,81.9157,81.9512,81.9157,81.9334,18938.0
2020-01-16 13:25:00,92.3,92.31,92.27,92.28,19445.0,81.9334,81.9423,81.9068,81.9157,19445.0
2020-01-16 13:30:00,92.28,92.28,92.22,92.23,25734.0,81.9157,81.9157,81.8624,81.8713,25734.0
2020-01-16 13:35:00,92.24,92.33,92.21,92.31,20779.0,81.8802,81.96,81.8535,81.9423,20779.0
2020-01-16 13:40:00,92.31,92.34,92.28,92.33,46120.0,81.9423,81.9689,81.9157,81.96,46120.0
2020-01-16 13:45:00,92.33,92.35,92.31,92.33,14765.0,81.96,81.9778,81.9423,81.96,14765.0
2020-01-16 13:50:00,92.33,92.36,92.32,92.34,13762.0,81.96,81.9867,81.9512,81.9689,13762.0
2020-01-16 13:55:00,92.34,92.36,92.33,92.36,17994.0,81.9689,81.9867,81.96,81.9867,17994.0
2020-01-16 14:00:00,92.36,92.37,92.34,92.35,16985.0,81.9867,81.9956,81.9689,81.9778,16985.0
2020-01-16 14:05:00,92.35,92.38,92.35,92.37,13396.0,81.9778,82.0044,81.9778,81.9956,13396.0
2020-01-16 14:10:00,92.37,92.37,92.31,92.32,18755.0,81.9956,81.9956,81.9423,81.9512,18755.0
2020-01-16 14:15:00,92.32,92.34,92.31,92.33,15337.0,81.9512,81.9689,81.9423,81.96,15337.0
2020-01-16 14:20:00,92.33,92.37,92.33,92.36,23549.0,81.96,81.9956,81.96,81.9867,23549.0
2020-01-16 14:25:00,92.36,92.41,92.35,92.39,21111.0,81.9867,82.0311,81.9778,82.0133,21111.0
2020-01-16 14:30:00,92.39,92.41,92.36,92.36,34407.0,82.0133,82.0311,81.9867,81.9867,34407.0
2020-01-16 14:35:00,92.37,92.39,92.36,92.39,31131.0,81.9956,82.0133,81.9867,82.0133,31131.0
2020-01-16 14:40:00,92.39,92.4,92.38,92.39,51409.0,82.0133,82.0222,82.0044,82.0133,51409.0
2020-01-16 14:45:00,92.39,92.39,92.36,92.36,34307.0,82.0133,82.0133,81.9867,81.9867,34307.0
2020-01-16 14:50:00,92.36,92.39,92.33,92.37,48757.0,81.9867,82.0133,81.96,81.9956,48757.0
2020-01-16 14:55:00,92.36,92.37,92.26,92.26,48560.0,81.9867,81.9956,81.8979,81.8979,48560.0
2020-01-16 15:00:00,92.27,92.27,92.23,92.25,20715.0,81.9068,81.9068,81.8713,81.889,20715.0
2020-01-16 15:05:00,92.26,92.3,92.25,92.29,23808.0,81.8979,81.9334,81.889,81.9245,23808.0
2020-01-16 15:10:00,92.29,92.33,92.27,92.31,46281.0,81.9245,81.96,81.9068,81.9423,46281.0
2020-01-16 15:15:00,92.31,92.33,92.3,92.31,34173.0,81.9423,81.96,81.9334,81.9423,34173.0
2020-01-16 15:20:00,92.31,92.36,92.29,92.34,40635.0,81.9423,81.9867,81.9245,81.9689,40635.0
2020-01-16 15:25:00,92.33,92.34,92.3,92.3,21129.0,81.96,81.9689,81.9334,81.9334,21129.0
2020-01-16 15:30:00,92.31,92.35,92.3,92.32,51329.0,81.9423,81.9778,81.9334,81.9512,51329.0
2020-01-16 15:35:00,92.31,92.36,92.29,92.3,43924.0,81.9423,81.9867,81.9245,81.9334,43924.0
2020-01-16 15:40:00,92.31,92.35,92.3,92.34,39950.0,81.9423,81.9778,81.9334,81.9689,39950.0
2020-01-16 15:45:00,92.34,92.41,92.33,92.38,129212.0,81.9689,82.0311,81.96,82.0044,129212.0
2020-01-16 15:50:00,92.38,92.58,92.37,92.57,229748.0,82.0044,82.182,81.9956,82.1731,229748.0
2020-01-16 15:55:00,92.56,92.61,92.49,92.59,333177.0,82.1642,82.2086,82.1021,82.1908,333177.0
2020-01-17 09:30:00,92.9,93.09,92.84,93.02,651218.0,82.466,82.6347,82.4128,82.5726,651218.0
2020-01-17 09:35:00,93.06,93.1,92.8,92.87,80929.0,82.6081,82.6436,82.3773,82.4394,80929.0
2020-01-17 09:40:00,92.86,93.11,92.86,93.0,47202.0,82.4305,82.6524,82.4305,82.5548,47202.0
2020-01-17 09:45:00,93.0,93.07,92.97,93.06,44609.0,82.5548,82.6169,82.5282,82.6081,44609.0
2020-01-17 09:50:00,93.05,93.09,93.01,93.07,60546.0,82.5992,82.6347,82.5637,82.6169,60546.0
2020-01-17 09:55:00,93.08,93.23,93.07,93.19,90922.0,82.6258,82.759,82.6169,82.7235,90922.0
2020-01-17 10:00:00,93.18,93.21,93.09,93.13,61960.0,82.7146,82.7412,82.6347,82.6702,61960.0
2020-01-17 10:05:00,93.12,93.25,93.07,93.25,40707.0,82.6613,82.7767,82.6169,82.7767,40707.0
2020-01-17 10:10:00,93.25,93.25,93.16,93.23,52947.0,82.7767,82.7767,82.6968,82.759,52947.0
2020-01-17 10:15:00,93.22,93.22,93.11,93.22,43003.0,82.7501,82.7501,82.6524,82.7501,43003.0
2020-01-17 10:20:00,93.22,93.33,93.2,93.33,80716.0,82.7501,82.8477,82.7323,82.8477,80716.0
2020-01-17 10:25:00,93.33,93.43,93.32,93.41,48475.0,82.8477,82.9365,82.8389,82.9188,48475.0
2020-01-17 10:30:00,93.41,93.47,93.34,93.43,43714.0,82.9188,82.972,82.8566,82.9365,43714.0
2020-01-17 10:35:00,93.43,93.43,93.27,93.31,43290.0,82.9365,82.9365,82.7945,82.83,43290.0
2020-01-17 10:40:00,93.3,93.37,93.27,93.37,32746.0,82.8211,82.8832,82.7945,82.8832,32746.0
2020-01-17 10:45:00,93.37,93.39,93.33,93.37,26629.0,82.8832,82.901,82.8477,82.8832,26629.0
2020-01-17 10:50:00,93.36,93.43,93.32,93.37,44138.0,82.8744,82.9365,82.8389,82.8832,44138.0
2020-01-17 10:55:00,93.36,93.46,93.35,93.44,34276.0,82.8744,82.9631,82.8655,82.9454,34276.0
2020-01-17 11:00:00,93.44,93.53,93.43,93.52,50038.0,82.9454,83.0253,82.9365,83.0164,50038.0
2020-01-17 11:05:00,93.52,93.53,93.4,93.41,51935.0,83.0164,83.0253,82.9099,82.9188,51935.0
2020-01-17 11:10:00,93.4,93.46,93.35,93.4,46664.0,82.9099,82.9631,82.8655,82.9099,46664.0
2020-01-17 11:15:00,93.39,93.44,93.29,93.33,83525.0,82.901,82.9454,82.8122,82.8477,83525.0
2020-01-17 11:20:00,93.33,93.34,93.23,93.28,36383.0,82.8477,82.8566,82.759,82.8034,36383.0
2020-01-17 11:25:00,93.27,93.39,93.25,93.36,51978.0,82.7945,82.901,82.7767,82.8744,51978.0
2020-01-17 11:30:00,93.36,93.48,93.35,93.45,41391.0,82.8744,82.9809,82.8655,82.9543,41391.0
2020-01-17 11:35:00,93.46,93.56,93.45,93.56,29470.0,82.9631,83.0519,82.9543,83.0519,29470.0
2020-01-17 11:40:00,93.55,93.6,93.42,93.5,81541.0,83.043,83.0874,82.9276,82.9986,81541.0
2020-01-17 11:45:00,93.5,93.5,93.44,93.49,38196.0,82.9986,82.9986,82.9454,82.9898,38196.0
2020-01-17 11:50:00,93.5,93.51,93.38,93.42,31649.0,82.9986,83.0075,82.8921,82.9276,31649.0
2020-01-17 11:55:00,93.42,93.52,93.39,93.47,33219.0,82.9276,83.0164,82.901,82.972,33219.0
2020-01-17 12:00:00,93.48,93.49,93.42,93.43,20063.0,82.9809,82.9898,82.9276,82.9365,20063.0
2020-01-17 12:05:00,93.43,93.5,93.39,93.48,30292.0,82.9365,82.9986,82.901,82.9809,30292.0
2020-01-17 12:10:00,93.47,93.56,93.45,93.53,39150.0,82.972,83.0519,82.9543,83.0253,39150.0
2020-01-17 12:15:00,93.54,93.65,93.53,93.64,50991.0,83.0341,83.1318,83.0253,83.1229,50991.0
2020-01-17 12:20:00,93.64,93.66,93.6,93.63,33131.0,83.1229,83.1407,83.0874,83.114,33131.0
2020-01-17 12:25:00,93.62,93.69,93.61,93.69,20321.0,83.1052,83.1673,83.0963,83.1673,20321.0
2020-01-17 12:30:00,93.69,93.69,93.59,93.6,61342.0,83.1673,83.1673,83.0785,83.0874,61342.0
2020-01-17 12:35:00,93.61,93.69,93.6,93.68,57015.0,83.0963,83.1673,83.0874,83.1584,57015.0
2020-01-17 12:40:00,93.68,93.7,93.65,93.66,27649.0,83.1584,83.1762,83.1318,83.1407,27649.0
2020-01-17 12:45:00,93.67,93.68,93.65,93.67,20511.0,83.1495,83.1584,83.1318,83.1495,20511.0
2020-01-17 12:50:00,93.67,93.68,93.64,93.68,16602.0,83.1495,83.1584,83.1229,83.1584,16602.0
2020-01-17 12:55:00,93.67,93.68,93.63,93.64,35458.0,83.1495,83.1584,83.114,83.1229,35458.0
2020-01-17 13:00:00,93.65,93.66,93.58,93.64,39889.0,83.1318,83.1407,83.0697,83.1229,39889.0
2020-01-17 13:05:00,93.63,93.65,93.61,93.63,32012.0,83.114,83.1318,83.0963,83.114,32012.0
2020-01-17 13:10:00,93.63,93.65,93.6,93.62,15947.0,83.114,83.1318,83.0874,83.1052,15947.0
2020-01-17 13:15:00,93.61,93.64,93.57,93.64,26276.0,83.0963,83.1229,83.0608,83.1229,26276.0
2020-01-17 13:20:00,93.65,93.69,93.63,93.66,29407.0,83.1318,83.1673,83.114,83.1407,29407.0
2020-01-17 13:25:00,93.67,93.7,93.65,93.69,23521.0,83.1495,83.1762,83.1318,83.1673,23521.0
2020-01-17 13:30:00,93.69,93.7,93.64,93.68,24044.0,83.1673,83.1762,83.1229,83.1584,24044.0
2020-01-17 13:35:00,93.68,93.73,93.67,93.73,19958.0,83.1584,83.2028,83.1495,83.2028,19958.0
2020-01-17 13:40:00,93.72,93.72,93.64,93.7,45736.0,83.1939,83.1939,83.1229,83.1762,45736.0
2020-01-17 13:45:00,93.69,93.72,93.67,93.72,24564.0,83.1673,83.1939,83.1495,83.1939,24564.0
2020-01-17 13:50:00,93.72,93.75,93.69,93.73,27025.0,83.1939,83.2206,83.1673,83.2028,27025.0
2020-01-17 13:55:00,93.73,93.74,93.7,93.72,34525.0,83.2028,83.2117,83.1762,83.1939,34525.0
2020-01-17 14:00:00,93.72,93.72,93.59,93.64,51427.0,83.1939,83.1939,83.0785,83.1229,51427.0
2020-01-17 14:05:00,93.64,93.7,93.63,93.68,52049.0,83.1229,83.1762,83.114,83.1584,52049.0
2020-01-17 14:10:00,93.68,93.7,93.64,93.69,47678.0,83.1584,83.1762,83.1229,83.1673,47678.0
2020-01-17 14:15:00,93.69,93.73,93.68,93.7,32317.0,83.1673,83.2028,83.1584,83.1762,32317.0
2020-01-17 14:20:00,93.7,93.72,93.66,93.66,30262.0,83.1762,83.1939,83.1407,83.1407,30262.0
2020-01-17 14:25:00,93.66,93.68,93.62,93.63,40170.0,83.1407,83.1584,83.1052,83.114,40170.0
2020-01-17 14:30:00,93.64,93.64,93.6,93.63,21947.0,83.1229,83.1229,83.0874,83.114,21947.0
2020-01-17 14:35:00,93.63,93.65,93.56,93.57,40479.0,83.114,83.1318,83.0519,83.0608,40479.0
2020-01-17 14:40:00,93.57,93.61,93.54,93.6,33054.0,83.0608,83.0963,83.0341,83.0874,33054.0
2020-01-17 14:45:00,93.61,93.63,93.53,93.56,25343.0,83.0963,83.114,83.0253,83.0519,25343.0
2020-01-17 14:50:00,93.55,93.57,93.53,93.57,28494.0,83.043,83.0608,83.0253,83.0608,28494.0
2020-01-17 14:55:00,93.57,93.59,93.55,93.57,33360.0,83.0608,83.0785,83.043,83.0608,33360.0
2020-01-17 15:00:00,93.56,93.62,93.56,93.58,30621.0,83.0519,83.1052,83.0519,83.0697,30621.0
2020-01-17 15:05:00,93.58,93.58,93.44,93.47,41716.0,83.0697,83.0697,82.9454,82.972,41716.0
2020-01-17 15:10:00,93.47,93.47,93.4,93.44,55579.0,82.972,82.972,82.9099,82.9454,55579.0
2020-01-17 15:15:00,93.44,93.49,93.42,93.49,43159.0,82.9454,82.9898,82.9276,82.9898,43159.0
2020-01-17 15:20:00,93.48,93.49,93.46,93.46,37958.0,82.9809,82.9898,82.9631,82.9631,37958.0
2020-01-17 15:25:00,93.47,93.51,93.45,93.46,54964.0,82.972,83.0075,82.9543,82.9631,54964.0
2020-01-17 15:30:00,93.47,93.51,93.43,93.46,132787.0,82.972,83.0075,82.9365,82.9631,132787.0
2020-01-17 15:35:00,93.47,93.54,93.45,93.5,69555.0,82.972,83.0341,82.9543,82.9986,69555.0
2020-01-17 15:40:00,93.5,93.57,93.49,93.54,49811.0,82.9986,83.0608,82.9898,83.0341,49811.0
2020-01-17 15:45:00,93.55,93.58,93.54,93.56,79241.0,83.043,83.0697,83.0341,83.0519,79241.0
2020-01-17 15:50:00,93.55,93.63,93.53,93.62,185996.0,83.043,83.114,83.0253,83.1052,185996.0
2020-01-17 15:55:00,93.63,93.64,93.48,93.61,456511.0,83.114,83.1229,82.9809,83.0963,456511.0
2020-01-21 09:30:00,92.81,93.59,92.62,93.56,503136.0,82.3861,83.0785,82.2175,83.0519,503136.0
2020-01-21 09:35:00,93.55,93.55,93.04,93.07,124166.0,83.043,83.043,82.5903,82.6169,124166.0
2020-01-21 09:40:00,93.06,93.3,93.06,93.29,77503.0,82.6081,82.8211,82.6081,82.8122,77503.0
2020-01-21 09:45:00,93.28,93.52,93.25,93.46,98032.0,82.8034,83.0164,82.7767,82.9631,98032.0
2020-01-21 09:50:00,93.46,93.6,93.43,93.56,78835.0,82.9631,83.0874,82.9365,83.0519,78835.0
2020-01-21 09:55:00,93.56,93.58,93.2,93.2,101802.0,83.0519,83.0697,82.7323,82.7323,101802.0
2020-01-21 10:00:00,93.21,93.25,93.1,93.19,80782.0,82.7412,82.7767,82.6436,82.7235,80782.0
2020-01-21 10:05:00,93.2,93.21,93.04,93.04,45376.0,82.7323,82.7412,82.5903,82.5903,45376.0
2020-01-21 10:10:00,93.05,93.24,93.0,93.2,45207.0,82.5992,82.7678,82.5548,82.7323,45207.0
2020-01-21 10:15:00,93.21,93.21,93.06,93.13,94432.0,82.7412,82.7412,82.6081,82.6702,94432.0
2020-01-21 10:20:00,93.13,93.2,93.08,93.2,62352.0,82.6702,82.7323,82.6258,82.7323,62352.0
2020-01-21 10:25:00,93.2,93.23,93.19,93.21,43999.0,82.7323,82.759,82.7235,82.7412,43999.0
2020-01-21 10:30:00,93.22,93.24,93.15,93.19,28839.0,82.7501,82.7678,82.688,82.7235,28839.0
2020-01-21 10:35:00,93.18,93.31,93.17,93.27,48453.0,82.7146,82.83,82.7057,82.7945,48453.0
2020-01-21 10:40:00,93.26,93.26,93.1,93.11,32434.0,82.7856,82.7856,82.6436,82.6524,32434.0
2020-01-21 10:45:00,93.1,93.17,93.1,93.12,36363.0,82.6436,82.7057,82.6436,82.6613,36363.0
2020-01-21 10:50:00,93.12,93.14,93.05,93.1,39148.0,82.6613,82.6791,82.5992,82.6436,39148.0
2020-01-21 10:55:00,93.1,93.19,93.09,93.12,50751.0,82.6436,82.7235,82.6347,82.6613,50751.0
2020-01-21 11:00:00,93.12,93.16,93.04,93.13,32094.0,82.6613,82.6968,82.5903,82.6702,32094.0
2020-01-21 11:05:00,93.12,93.14,93.09,93.11,21696.0,82.6613,82.6791,82.6347,82.6524,21696.0
2020-01-21 11:10:00,93.11,93.21,93.1,93.14,31636.0,82.6524,82.7412,82.6436,82.6791,31636.0
2020-01-21 11:15:00,93.16,93.23,93.15,93.16,24499.0,82.6968,82.759,82.688,82.6968,24499.0
2020-01-21 11:20:00,93.17,93.23,93.15,93.17,25558.0,82.7057,82.759,82.688,82.7057,25558.0
2020-01-21 11:25:00,93.16,93.21,93.15,93.18,21351.0,82.6968,82.7412,82.688,82.7146,21351.0
2020-01-21 11:30:00,93.17,93.2,93.15,93.18,28622.0,82.7057,82.7323,82.688,82.7146,28622.0
2020-01-21 11:35:00,93.18,93.27,93.18,93.18,25580.0,82.7146,82.7945,82.7146,82.7146,25580.0
2020-01-21 11:40:00,93.19,93.22,93.15,93.17,33913.0,82.7235,82.7501,82.688,82.7057,33913.0
2020-01-21 11:45:00,93.16,93.17,93.11,93.13,31093.0,82.6968,82.7057,82.6524,82.6702,31093.0
2020-01-21 11:50:00,93.13,93.15,93.11,93.11,26324.0,82.6702,82.688,82.6524,82.6524,26324.0
2020-01-21 11:55:00,93.12,93.12,93.05,93.08,87640.0,82.6613,82.6613,82.5992,82.6258,87640.0
2020-01-21 12:00:00,93.09,93.17,93.07,93.17,34984.0,82.6347,82.7057,82.6169,82.7057,34984.0
2020-01-21 12:05:00,93.18,93.18,93.02,93.08,37437.0,82.7146,82.7146,82.5726,82.6258,37437.0
2020-01-21 12:10:00,93.08,93.08,93.03,93.05,31421.0,82.6258,82.6258,82.5814,82.5992,31421.0
2020-01-21 12:15:00,93.04,93.1,93.03,93.06,21990.0,82.5903,82.6436,82.5814,82.6081,21990.0
2020-01-21 12:20:00,93.05,93.06,93.04,93.05,21286.0,82.5992,82.6081,82.5903,82.5992,21286.0
2020-01-21 12:25:00,93.06,93.08,93.05,93.05,28345.0,82.6081,82.6258,82.5992,82.5992,28345.0
2020-01-21 12:30:00,93.05,93.1,93.04,93.09,35497.0,82.5992,82.6436,82.5903,82.6347,35497.0
2020-01-21 12:35:00,93.09,93.11,93.07,93.08,29610.0,82.6347,82.6524,82.6169,82.6258,29610.0
2020-01-21 12:40:00,93.07,93.09,93.04,93.06,26228.0,82.6169,82.6347,82.5903,82.6081,26228.0
2020-01-21 12:45:00,93.06,93.08,93.04,93.06,21508.0,82.6081,82.6258,82.5903,82.6081,21508.0
2020-01-21 12:50:00,93.07,93.09,93.05,93.06,33834.0,82.6169,82.6347,82.5992,82.6081,33834.0
2020-01-21 12:55:00,93.06,93.12,93.06,93.09,38037.0,82.6081,82.6613,82.6081,82.6347,38037.0
2020-01-21 13:00:00,93.09,93.13,93.08,93.09,20775.0,82.6347,82.6702,82.6258,82.6347,20775.0
2020-01-21 13:05:00,93.09,93.1,93.03,93.05,28249.0,82.6347,82.6436,82.5814,82.5992,28249.0
2020-01-21 13:10:00,93.04,93.06,92.99,93.01,37781.0,82.5903,82.6081,82.5459,82.5637,37781.0
2020-01-21 13:15:00,93.02,93.02,92.92,92.94,56262.0,82.5726,82.5726,82.4838,82.5015,56262.0
2020-01-21 13:20:00,92.93,92.93,92.7,92.72,115443.0,82.4927,82.4927,82.2885,82.3062,115443.0
2020-01-21 13:25:00,92.72,92.72,92.56,92.56,117166.0,82.3062,82.3062,82.1642,82.1642,117166.0
2020-01-21 13:30:00,92.56,92.6,92.42,92.45,97277.0,82.1642,82.1997,82.0399,82.0666,97277.0
2020-01-21 13:35:00,92.45,92.46,92.27,92.32,126619.0,82.0666,82.0754,81.9068,81.9512,126619.0
2020-01-21 13:40:00,92.33,92.47,92.29,92.47,72345.0,81.96,82.0843,81.9245,82.0843,72345.0
2020-01-21 13:45:00,92.47,92.5,92.4,92.45,51058.0,82.0843,82.111,82.0222,82.0666,51058.0
2020-01-21 13:50:00,92.45,92.51,92.33,92.36,43315.0,82.0666,82.1198,81.96,81.9867,43315.0
2020-01-21 13:55:00,92.35,92.4,92.26,92.27,49062.0,81.9778,82.0222,81.8979,81.9068,49062.0
2020-01-21 14:00:00,92.26,92.33,92.19,92.32,49933.0,81.8979,81.96,81.8358,81.9512,49933.0
2020-01-21 14:05:00,92.33,92.37,92.28,92.34,27818.0,81.96,81.9956,81.9157,81.9689,27818.0
2020-01-21 14:10:00,92.34,92.4,92.3,92.39,44837.0,81.9689,82.0222,81.9334,82.0133,44837.0
2020-01-21 14:15:00,92.39,92.46,92.33,92.42,54314.0,82.0133,82.0754,81.96,82.0399,54314.0
2020-01-21 14:20:00,92.43,92.43,92.29,92.35,44440.0,82.0488,82.0488,81.9245,81.9778,44440.0
2020-01-21 14:25:00,92.36,92.43,92.35,92.39,32529.0,81.9867,82.0488,81.9778,82.0133,32529.0
2020-01-21 14:30:00,92.38,92.45,92.38,92.43,33158.0,82.0044,82.0666,82.0044,82.0488,33158.0
2020-01-21 14:35:00,92.43,92.46,92.39,92.44,31362.0,82.0488,82.0754,82.0133,82.0577,31362.0
2020-01-21 14:40:00,92.45,92.49,92.44,92.45,46266.0,82.0666,82.1021,82.0577,82.0666,46266.0
2020-01-21 14:45:00,92.45,92.46,92.32,92.34,72439.0,82.0666,82.0754,81.9512,81.9689,72439.0
2020-01-21 14:50:00,92.33,92.33,92.25,92.28,29356.0,81.96,81.96,81.889,81.9157,29356.0
2020-01-21 14:55:00,92.29,92.36,92.27,92.33,33044.0,81.9245,81.9867,81.9068,81.96,33044.0
2020-01-21 15:00:00,92.34,92.45,92.33,92.42,54754.0,81.9689,82.0666,81.96,82.0399,54754.0
2020-01-21 15:05:00,92.42,92.44,92.36,92.38,29664.0,82.0399,82.0577,81.9867,82.0044,29664.0
2020-01-21 15:10:00,92.39,92.43,92.38,92.39,28184.0,82.0133,82.0488,82.0044,82.0133,28184.0
2020-01-21 15:15:00,92.4,92.44,92.37,92.38,26579.0,82.0222,82.0577,81.9956,82.0044,26579.0
2020-01-21 15:20:00,92.38,92.38,92.31,92.34,40615.0,82.0044,82.0044,81.9423,81.9689,40615.0
2020-01-21 15:25:00,92.33,92.42,92.31,92.42,40534.0,81.96,82.0399,81.9423,82.0399,40534.0
2020-01-21 15:30:00,92.42,92.49,92.39,92.39,58149.0,82.0399,82.1021,82.0133,82.0133,58149.0
2020-01-21 15:35:00,92.38,92.41,92.35,92.38,61786.0,82.0044,82.0311,81.9778,82.0044,61786.0
2020-01-21 15:40:00,92.38,92.39,92.33,92.39,58699.0,82.0044,82.0133,81.96,82.0133,58699.0
2020-01-21 15:45:00,92.39,92.41,92.27,92.27,91060.0,82.0133,82.0311,81.9068,81.9068,91060.0
2020-01-21 15:50:00,92.27,92.35,92.24,92.33,174446.0,81.9068,81.9778,81.8802,81.96,174446.0
2020-01-21 15:55:00,92.35,92.54,92.34,92.54,329715.0,81.9778,82.1465,81.9689,82.1465,329715.0
2020-01-22 09:30:00,93.11,93.6,93.05,93.49,276852.0,82.6524,83.0874,82.5992,82.9898,276852.0
2020-01-22 09:35:00,93.51,93.75,93.48,93.54,74464.0,83.0075,83.2206,82.9809,83.0341,74464.0
2020-01-22 09:40:00,93.54,93.61,93.44,93.58,83184.0,83.0341,83.0963,82.9454,83.0697,83184.0
2020-01-22 09:45:00,93.58,93.71,93.36,93.38,84994.0,83.0697,83.1851,82.8744,82.8921,84994.0
2020-01-22 09:50:00,93.37,93.43,93.24,93.28,48021.0,82.8832,82.9365,82.7678,82.8034,48021.0
2020-01-22 09:55:00,93.28,93.41,93.25,93.37,64307.0,82.8034,82.9188,82.7767,82.8832,64307.0
2020-01-22 10:00:00,93.38,93.4,93.24,93.27,70511.0,82.8921,82.9099,82.7678,82.7945,70511.0
2020-01-22 10:05:00,93.25,93.32,93.24,93.26,66099.0,82.7767,82.8389,82.7678,82.7856,66099.0
2020-01-22 10:10:00,93.26,93.31,93.24,93.27,53252.0,82.7856,82.83,82.7678,82.7945,53252.0
2020-01-22 10:15:00,93.28,93.38,93.26,93.36,47340.0,82.8034,82.8921,82.7856,82.8744,47340.0
2020-01-22 10:20:00,93.36,93.43,93.33,93.43,36770.0,82.8744,82.9365,82.8477,82.9365,36770.0
2020-01-22 10:25:00,93.43,93.49,93.39,93.39,44708.0,82.9365,82.9898,82.901,82.901,44708.0
2020-01-22 10:30:00,93.39,93.46,93.36,93.44,43212.0,82.901,82.9631,82.8744,82.9454,43212.0
2020-01-22 10:35:00,93.44,93.45,93.32,93.38,40169.0,82.9454,82.9543,82.8389,82.8921,40169.0
2020-01-22 10:40:00,93.39,93.45,93.3,93.3,56021.0,82.901,82.9543,82.8211,82.8211,56021.0
2020-01-22 10:45:00,93.29,93.37,93.29,93.29,65986.0,82.8122,82.8832,82.8122,82.8122,65986.0
2020-01-22 10:50:00,93.29,93.45,93.26,93.44,42620.0,82.8122,82.9543,82.7856,82.9454,42620.0
2020-01-22 10:55:00,93.44,93.52,93.43,93.44,38998.0,82.9454,83.0164,82.9365,82.9454,38998.0
2020-01-22 11:00:00,93.42,93.45,93.38,93.38,24724.0,82.9276,82.9543,82.8921,82.8921,24724.0
2020-01-22 11:05:00,93.38,93.41,93.33,93.39,33120.0,82.8921,82.9188,82.8477,82.901,33120.0
2020-01-22 11:10:00,93.39,93.43,93.24,93.26,41932.0,82.901,82.9365,82.7678,82.7856,41932.0
2020-01-22 11:15:00,93.26,93.29,93.18,93.22,29334.0,82.7856,82.8122,82.7146,82.7501,29334.0
2020-01-22 11:20:00,93.21,93.21,93.13,93.15,28016.0,82.7412,82.7412,82.6702,82.688,28016.0
2020-01-22 11:25:00,93.16,93.25,93.15,93.23,23669.0,82.6968,82.7767,82.688,82.759,23669.0
2020-01-22 11:30:00,93.22,93.29,93.21,93.26,38352.0,82.7501,82.8122,82.7412,82.7856,38352.0
2020-01-22 11:35:00,93.26,93.34,93.25,93.33,33525.0,82.7856,82.8566,82.7767,82.8477,33525.0
2020-01-22 11:40:00,93.34,93.37,93.27,93.29,45157.0,82.8566,82.8832,82.7945,82.8122,45157.0
2020-01-22 11:45:00,93.3,93.38,93.29,93.36,34082.0,82.8211,82.8921,82.8122,82.8744,34082.0
2020-01-22 11:50:00,93.35,93.36,93.27,93.3,34856.0,82.8655,82.8744,82.7945,82.8211,34856.0
2020-01-22 11:55:00,93.3,93.3,93.22,93.23,19922.0,82.8211,82.8211,82.7501,82.759,19922.0
2020-01-22 12:00:00,93.24,93.28,93.22,93.23,17680.0,82.7678,82.8034,82.7501,82.759,17680.0
2020-01-22 12:05:00,93.24,93.33,93.23,93.3,22940.0,82.7678,82.8477,82.759,82.8211,22940.0
2020-01-22 12:10:00,93.3,93.31,93.22,93.23,21227.0,82.8211,82.83,82.7501,82.759,21227.0
2020-01-22 12:15:00,93.23,93.26,93.16,93.16,24757.0,82.759,82.7856,82.6968,82.6968,24757.0
2020-01-22 12:20:00,93.15,93.17,93.09,93.12,28200.0,82.688,82.7057,82.6347,82.6613,28200.0
2020-01-22 12:25:00,93.11,93.11,93.04,93.06,24753.0,82.6524,82.6524,82.5903,82.6081,24753.0
2020-01-22 12:30:00,93.06,93.14,93.04,93.11,29612.0,82.6081,82.6791,82.5903,82.6524,29612.0
2020-01-22 12:35:00,93.11,93.13,93.08,93.12,20757.0,82.6524,82.6702,82.6258,82.6613,20757.0
2020-01-22 12:40:00,93.12,93.21,93.11,93.16,23722.0,82.6613,82.7412,82.6524,82.6968,23722.0
2020-01-22 12:45:00,93.15,93.16,93.07,93.09,19759.0,82.688,82.6968,82.6169,82.6347,19759.0
2020-01-22 12:50:00,93.09,93.11,93.06,93.08,19518.0,82.6347,82.6524,82.6081,82.6258,19518.0
2020-01-22 12:55:00,93.08,93.09,93.03,93.08,16290.0,82.6258,82.6347,82.5814,82.6258,16290.0
2020-01-22 13:00:00,93.08,93.15,93.07,93.11,20295.0,82.6258,82.688,82.6169,82.6524,20295.0
2020-01-22 13:05:00,93.11,93.15,93.09,93.09,24729.0,82.6524,82.688,82.6347,82.6347,24729.0
2020-01-22 13:10:00,93.09,93.14,93.08,93.13,19129.0,82.6347,82.6791,82.6258,82.6702,19129.0
2020-01-22 13:15:00,93.13,93.18,93.11,93.16,14925.0,82.6702,82.7146,82.6524,82.6968,14925.0
2020-01-22 13:20:00,93.17,93.17,93.05,93.08,52811.0,82.7057,82.7057,82.5992,82.6258,52811.0
2020-01-22 13:25:00,93.07,93.1,93.02,93.09,32850.0,82.6169,82.6436,82.5726,82.6347,32850.0
2020-01-22 13:30:00,93.09,93.1,93.02,93.03,19284.0,82.6347,82.6436,82.5726,82.5814,19284.0
2020-01-22 13:35:00,93.03,93.05,92.99,93.0,37386.0,82.5814,82.5992,82.5459,82.5548,37386.0
2020-01-22 13:40:00,92.99,93.01,92.93,92.95,20786.0,82.5459,82.5637,82.4927,82.5104,20786.0
2020-01-22 13:45:00,92.96,93.03,92.94,93.0,21480.0,82.5193,82.5814,82.5015,82.5548,21480.0
2020-01-22 13:50:00,93.01,93.03,92.98,93.0,25442.0,82.5637,82.5814,82.537,82.5548,25442.0
2020-01-22 13:55:00,93.0,93.0,92.95,92.97,20513.0,82.5548,82.5548,82.5104,82.5282,20513.0
2020-01-22 14:00:00,92.97,93.05,92.97,93.04,21885.0,82.5282,82.5992,82.5282,82.5903,21885.0
2020-01-22 14:05:00,93.04,93.04,92.95,92.95,15137.0,82.5903,82.5903,82.5104,82.5104,15137.0
2020-01-22 14:10:00,92.95,92.96,92.91,92.94,17786.0,82.5104,82.5193,82.4749,82.5015,17786.0
2020-01-22 14:15:00,92.95,92.96,92.82,92.83,42384.0,82.5104,82.5193,82.395,82.4039,42384.0
2020-01-22 14:20:00,92.83,92.9,92.82,92.89,32341.0,82.4039,82.466,82.395,82.4572,32341.0
2020-01-22 14:25:00,92.89,92.93,92.88,92.91,20598.0,82.4572,82.4927,82.4483,82.4749,20598.0
2020-01-22 14:30:00,92.91,92.91,92.88,92.91,19126.0,82.4749,82.4749,82.4483,82.4749,19126.0
2020-01-22 14:35:00,92.9,92.94,92.89,92.91,26395.0,82.466,82.5015,82.4572,82.4749,26395.0
2020-01-22 14:40:00,92.91,92.91,92.84,92.88,32738.0,82.4749,82.4749,82.4128,82.4483,32738.0
2020-01-22 14:45:00,92.88,92.88,92.84,92.86,44549.0,82.4483,82.4483,82.4128,82.4305,44549.0
2020-01-22 14:50:00,92.86,92.93,92.86,92.91,26903.0,82.4305,82.4927,82.4305,82.4749,26903.0
2020-01-22 14:55:00,92.91,92.93,92.88,92.9,24451.0,82.4749,82.4927,82.4483,82.466,24451.0
2020-01-22 15:00:00,92.9,92.9,92.86,92.87,28704.0,82.466,82.466,82.4305,82.4394,28704.0
2020-01-22 15:05:00,92.88,92.94,92.8,92.85,69349.0,82.4483,82.5015,82.3773,82.4216,69349.0
2020-01-22 15:10:00,92.85,92.88,92.81,92.82,34956.0,82.4216,82.4483,82.3861,82.395,34956.0
2020-01-22 15:15:00,92.82,92.83,92.73,92.76,59243.0,82.395,82.4039,82.3151,82.3418,59243.0
2020-01-22 15:20:00,92.76,92.76,92.61,92.63,45332.0,82.3418,82.3418,82.2086,82.2264,45332.0
2020-01-22 15:25:00,92.62,92.7,92.61,92.63,39114.0,82.2175,82.2885,82.2086,82.2264,39114.0
2020-01-22 15:30:00,92.63,92.75,92.63,92.69,40479.0,82.2264,82.3329,82.2264,82.2796,40479.0
2020-01-22 15:35:00,92.69,92.73,92.68,92.71,33424.0,82.2796,82.3151,82.2707,82.2974,33424.0
2020-01-22 15:40:00,92.71,92.73,92.61,92.61,43302.0,82.2974,82.3151,82.2086,82.2086,43302.0
2020-01-22 15:45:00,92.6,92.7,92.58,92.67,63086.0,82.1997,82.2885,82.182,82.2619,63086.0
2020-01-22 15:50:00,92.67,92.69,92.5,92.54,341417.0,82.2619,82.2796,82.111,82.1465,341417.0
2020-01-22 15:55:00,92.54,92.6,92.47,92.52,419372.0,82.1465,82.1997,82.0843,82.1287,419372.0
2020-01-23 09:30:00,91.95,92.17,90.74,92.17,315125.0,81.6227,81.818,80.5486,81.818,315125.0
2020-01-23 09:35:00,92.15,92.19,91.83,92.11,78703.0,81.8003,81.8358,81.5162,81.7648,78703.0
2020-01-23 09:40:00,92.1,92.41,92.09,92.32,53189.0,81.7559,82.0311,81.747,81.9512,53189.0
2020-01-23 09:45:00,92.3,92.42,92.3,92.32,38075.0,81.9334,82.0399,81.9334,81.9512,38075.0
2020-01-23 09:50:00,92.33,92.43,92.21,92.38,73539.0,81.96,82.0488,81.8535,82.0044,73539.0
2020-01-23 09:55:00,92.38,92.61,92.38,92.61,109645.0,82.0044,82.2086,82.0044,82.2086,109645.0
2020-01-23 10:00:00,92.59,92.6,92.4,92.54,62461.0,82.1908,82.1997,82.0222,82.1465,62461.0
2020-01-23 10:05:00,92.56,92.74,92.52,92.53,103500.0,82.1642,82.324,82.1287,82.1376,103500.0
2020-01-23 10:10:00,92.53,92.67,92.52,92.57,36857.0,82.1376,82.2619,82.1287,82.1731,36857.0
2020-01-23 10:15:00,92.56,92.75,92.52,92.74,24215.0,82.1642,82.3329,82.1287,82.324,24215.0
2020-01-23 10:20:00,92.75,92.81,92.72,92.77,60701.0,82.3329,82.3861,82.3062,82.3506,60701.0
2020-01-23 10:25:00,92.79,92.98,92.79,92.94,56181.0,82.3684,82.537,82.3684,82.5015,56181.0
2020-01-23 10:30:00,92.94,93.04,92.93,93.01,133630.0,82.5015,82.5903,82.4927,82.5637,133630.0
2020-01-23 10:35:00,93.02,93.02,92.92,92.92,46251.0,82.5726,82.5726,82.4838,82.4838,46251.0
2020-01-23 10:40:00,92.91,92.94,92.82,92.88,41449.0,82.4749,82.5015,82.395,82.4483,41449.0
2020-01-23 10:45:00,92.86,92.86,92.79,92.81,40279.0,82.4305,82.4305,82.3684,82.3861,40279.0
2020-01-23 10:50:00,92.8,92.9,92.79,92.81,37441.0,82.3773,82.466,82.3684,82.3861,37441.0
2020-01-23 10:55:00,92.81,92.88,92.76,92.78,43758.0,82.3861,82.4483,82.3418,82.3595,43758.0
2020-01-23 11:00:00,92.78,92.83,92.7,92.81,40111.0,82.3595,82.4039,82.2885,82.3861,40111.0
2020-01-23 11:05:00,92.81,92.81,92.76,92.77,38849.0,82.3861,82.3861,82.3418,82.3506,38849.0
2020-01-23 11:10:00,92.77,92.83,92.69,92.81,35845.0,82.3506,82.4039,82.2796,82.3861,35845.0
2020-01-23 11:15:00,92.82,92.9,92.76,92.88,40383.0,82.395,82.466,82.3418,82.4483,40383.0
2020-01-23 11:20:00,92.88,92.92,92.83,92.85,26812.0,82.4483,82.4838,82.4039,82.4216,26812.0
2020-01-23 11:25:00,92.87,92.87,92.8,92.84,24793.0,82.4394,82.4394,82.3773,82.4128,24793.0
2020-01-23 11:30:00,92.83,92.93,92.81,92.93,57763.0,82.4039,82.4927,82.3861,82.4927,57763.0
2020-01-23 11:35:00,92.93,93.01,92.92,92.98,35196.0,82.4927,82.5637,82.4838,82.537,35196.0
2020-01-23 11:40:00,92.97,92.98,92.9,92.91,41680.0,82.5282,82.537,82.466,82.4749,41680.0
2020-01-23 11:45:00,92.91,92.97,92.9,92.92,26159.0,82.4749,82.5282,82.466,82.4838,26159.0
2020-01-23 11:50:00,92.93,92.94,92.83,92.93,31502.0,82.4927,82.5015,82.4039,82.4927,31502.0
2020-01-23 11:55:00,92.93,92.99,92.92,92.98,18892.0,82.4927,82.5459,82.4838,82.537,18892.0
2020-01-23 12:00:00,92.98,93.01,92.94,93.0,37056.0,82.537,82.5637,82.5015,82.5548,37056.0
2020-01-23 12:05:00,93.0,93.1,93.0,93.06,21717.0,82.5548,82.6436,82.5548,82.6081,21717.0
2020-01-23 12:10:00,93.06,93.18,93.05,93.18,34523.0,82.6081,82.7146,82.5992,82.7146,34523.0
2020-01-23 12:15:00,93.17,93.19,93.14,93.16,27858.0,82.7057,82.7235,82.6791,82.6968,27858.0
2020-01-23 12:20:00,93.17,93.22,93.17,93.2,40352.0,82.7057,82.7501,82.7057,82.7323,40352.0
2020-01-23 12:25:00,93.2,93.22,93.18,93.2,25446.0,82.7323,82.7501,82.7146,82.7323,25446.0
2020-01-23 12:30:00,93.2,93.29,93.19,93.26,110212.0,82.7323,82.8122,82.7235,82.7856,110212.0
2020-01-23 12:35:00,93.26,93.35,93.25,93.26,52159.0,82.7856,82.8655,82.7767,82.7856,52159.0
2020-01-23 12:40:00,93.25,93.26,93.22,93.23,18634.0,82.7767,82.7856,82.7501,82.759,18634.0
2020-01-23 12:45:00,93.23,93.32,93.22,93.31,45078.0,82.759,82.8389,82.7501,82.83,45078.0
2020-01-23 12:50:00,93.31,93.33,93.28,93.31,28040.0,82.83,82.8477,82.8034,82.83,28040.0
2020-01-23 12:55:00,93.31,93.37,93.26,93.35,49967.0,82.83,82.8832,82.7856,82.8655,49967.0
2020-01-23 13:00:00,93.36,93.37,93.29,93.29,36318.0,82.8744,82.8832,82.8122,82.8122,36318.0
2020-01-23 13:05:00,93.3,93.34,93.28,93.28,38143.0,82.8211,82.8566,82.8034,82.8034,38143.0
2020-01-23 13:10:00,93.28,93.32,93.28,93.3,54223.0,82.8034,82.8389,82.8034,82.8211,54223.0
2020-01-23 13:15:00,93.29,93.4,93.27,93.4,43102.0,82.8122,82.9099,82.7945,82.9099,43102.0
2020-01-23 13:20:00,93.41,93.52,93.4,93.5,85401.0,82.9188,83.0164,82.9099,82.9986,85401.0
2020-01-23 13:25:00,93.51,93.52,93.38,93.38,47190.0,83.0075,83.0164,82.8921,82.8921,47190.0
2020-01-23 13:30:00,93.38,93.4,93.33,93.38,29102.0,82.8921,82.9099,82.8477,82.8921,29102.0
2020-01-23 13:35:00,93.37,93.39,93.29,93.34,23949.0,82.8832,82.901,82.8122,82.8566,23949.0
2020-01-23 13:40:00,93.33,93.38,93.3,93.34,26765.0,82.8477,82.8921,82.8211,82.8566,26765.0
2020-01-23 13:45:00,93.34,93.38,93.34,93.36,18728.0,82.8566,82.8921,82.8566,82.8744,18728.0
2020-01-23 13:50:00,93.36,93.45,93.35,93.41,47387.0,82.8744,82.9543,82.8655,82.9188,47387.0
2020-01-23 13:55:00,93.41,93.46,93.39,93.46,25511.0,82.9188,82.9631,82.901,82.9631,25511.0
2020-01-23 14:00:00,93.47,93.5,93.44,93.49,31118.0,82.972,82.9986,82.9454,82.9898,31118.0
2020-01-23 14:05:00,93.49,93.51,93.44,93.49,17998.0,82.9898,83.0075,82.9454,82.9898,17998.0
2020-01-23 14:10:00,93.5,93.53,93.45,93.48,24591.0,82.9986,83.0253,82.9543,82.9809,24591.0
2020-01-23 14:15:00,93.47,93.56,93.47,93.56,19056.0,82.972,83.0519,82.972,83.0519,19056.0
2020-01-23 14:20:00,93.55,93.6,93.53,93.59,118406.0,83.043,83.0874,83.0253,83.0785,118406.0
2020-01-23 14:25:00,93.59,93.6,93.53,93.54,19171.0,83.0785,83.0874,83.0253,83.0341,19171.0
2020-01-23 14:30:00,93.54,93.57,93.53,93.54,31741.0,83.0341,83.0608,83.0253,83.0341,31741.0
2020-01-23 14:35:00,93.53,93.54,93.48,93.52,21619.0,83.0253,83.0341,82.9809,83.0164,21619.0
2020-01-23 14:40:00,93.5,93.51,93.46,93.47,19665.0,82.9986,83.0075,82.9631,82.972,19665.0
2020-01-23 14:45:00,93.46,93.5,93.45,93.45,34660.0,82.9631,82.9986,82.9543,82.9543,34660.0
2020-01-23 14:50:00,93.46,93.5,93.43,93.48,22854.0,82.9631,82.9986,82.9365,82.9809,22854.0
2020-01-23 14:55:00,93.48,93.55,93.47,93.54,24225.0,82.9809,83.043,82.972,83.0341,24225.0
2020-01-23 15:00:00,93.55,93.59,93.52,93.52,25139.0,83.043,83.0785,83.0164,83.0164,25139.0
2020-01-23 15:05:00,93.52,93.56,93.48,93.53,40874.0,83.0164,83.0519,82.9809,83.0253,40874.0
2020-01-23 15:10:00,93.53,93.55,93.5,93.52,34619.0,83.0253,83.043,82.9986,83.0164,34619.0
2020-01-23 15:15:00,93.52,93.63,93.5,93.63,42534.0,83.0164,83.114,82.9986,83.114,42534.0
2020-01-23 15:20:00,93.63,93.64,93.59,93.61,46867.0,83.114,83.1229,83.0785,83.0963,46867.0
2020-01-23 15:25:00,93.61,93.68,93.59,93.65,34366.0,83.0963,83.1584,83.0785,83.1318,34366.0
2020-01-23 15:30:00,93.66,93.66,93.59,93.63,66360.0,83.1407,83.1407,83.0785,83.114,66360.0
2020-01-23 15:35:00,93.64,93.73,93.62,93.64,85688.0,83.1229,83.2028,83.1052,83.1229,85688.0
2020-01-23 15:40:00,93.63,93.72,93.62,93.7,93214.0,83.114,83.1939,83.1052,83.1762,93214.0
2020-01-23 15:45:00,93.7,93.85,93.69,93.74,140975.0,83.1762,83.3093,83.1673,83.2117,140975.0
2020-01-23 15:50:00,93.75,93.8,93.67,93.76,179581.0,83.2206,83.2649,83.1495,83.2294,179581.0
2020-01-23 15:55:00,93.77,93.8,93.69,93.75,233400.0,83.2383,83.2649,83.1673,83.2206,233400.0
2020-01-24 09:30:00,93.96,94.13,93.66,93.7,194102.0,83.407,83.5579,83.1407,83.1762,194102.0
2020-01-24 09:35:00,93.71,93.85,93.51,93.76,101633.0,83.1851,83.3093,83.0075,83.2294,101633.0
2020-01-24 09:40:00,93.77,93.82,93.57,93.78,66852.0,83.2383,83.2827,83.0608,83.2472,66852.0
2020-01-24 09:45:00,93.79,93.88,93.51,93.52,130878.0,83.2561,83.336,83.0075,83.0164,130878.0
2020-01-24 09:50:00,93.53,93.56,93.39,93.48,66020.0,83.0253,83.0519,82.901,82.9809,66020.0
2020-01-24 09:55:00,93.48,93.64,93.47,93.6,48897.0,82.9809,83.1229,82.972,83.0874,48897.0
2020-01-24 10:00:00,93.61,93.64,93.3,93.3,52051.0,83.0963,83.1229,82.8211,82.8211,52051.0
2020-01-24 10:05:00,93.3,93.31,92.98,93.04,127711.0,82.8211,82.83,82.537,82.5903,127711.0
2020-01-24 10:10:00,93.06,93.24,93.06,93.24,70011.0,82.6081,82.7678,82.6081,82.7678,70011.0
2020-01-24 10:15:00,93.23,93.28,93.18,93.18,74542.0,82.759,82.8034,82.7146,82.7146,74542.0
2020-01-24 10:20:00,93.17,93.18,93.0,93.07,62286.0,82.7057,82.7146,82.5548,82.6169,62286.0
2020-01-24 10:25:00,93.07,93.11,92.89,92.9,99515.0,82.6169,82.6524,82.4572,82.466,99515.0
2020-01-24 10:30:00,92.89,92.91,92.78,92.83,108815.0,82.4572,82.4749,82.3595,82.4039,108815.0
2020-01-24 10:35:00,92.83,92.89,92.74,92.84,80461.0,82.4039,82.4572,82.324,82.4128,80461.0
2020-01-24 10:40:00,92.84,92.89,92.82,92.87,50408.0,82.4128,82.4572,82.395,82.4394,50408.0
2020-01-24 10:45:00,92.87,92.9,92.78,92.84,58163.0,82.4394,82.466,82.3595,82.4128,58163.0
2020-01-24 10:50:00,92.84,92.86,92.68,92.69,179765.0,82.4128,82.4305,82.2707,82.2796,179765.0
2020-01-24 10:55:00,92.68,92.79,92.59,92.6,62894.0,82.2707,82.3684,82.1908,82.1997,62894.0
2020-01-24 11:00:00,92.59,92.68,92.5,92.67,104090.0,82.1908,82.2707,82.111,82.2619,104090.0
2020-01-24 11:05:00,92.67,92.68,92.58,92.58,38719.0,82.2619,82.2707,82.182,82.182,38719.0
2020-01-24 11:10:00,92.58,92.68,92.55,92.56,55127.0,82.182,82.2707,82.1553,82.1642,55127.0
2020-01-24 11:15:00,92.56,92.6,92.35,92.48,92025.0,82.1642,82.1997,81.9778,82.0932,92025.0
2020-01-24 11:20:00,92.46,92.53,92.39,92.4,64270.0,82.0754,82.1376,82.0133,82.0222,64270.0
2020-01-24 11:25:00,92.4,92.51,92.37,92.5,85754.0,82.0222,82.1198,81.9956,82.111,85754.0
2020-01-24 11:30:00,92.49,92.52,92.42,92.47,65576.0,82.1021,82.1287,82.0399,82.0843,65576.0
2020-01-24 11:35:00,92.46,92.54,92.4,92.5,81342.0,82.0754,82.1465,82.0222,82.111,81342.0
2020-01-24 11:40:00,92.5,92.54,92.35,92.45,51815.0,82.111,82.1465,81.9778,82.0666,51815.0
2020-01-24 11:45:00,92.46,92.61,92.46,92.59,51360.0,82.0754,82.2086,82.0754,82.1908,51360.0
2020-01-24 11:50:00,92.58,92.67,92.55,92.67,29581.0,82.182,82.2619,82.1553,82.2619,29581.0
2020-01-24 11:55:00,92.67,92.68,92.47,92.5,50262.0,82.2619,82.2707,82.0843,82.111,50262.0
2020-01-24 12:00:00,92.5,92.53,92.29,92.29,63578.0,82.111,82.1376,81.9245,81.9245,63578.0
2020-01-24 12:05:00,92.29,92.3,92.02,92.02,107964.0,81.9245,81.9334,81.6849,81.6849,107964.0
2020-01-24 12:10:00,92.02,92.09,91.94,91.99,124697.0,81.6849,81.747,81.6139,81.6582,124697.0
2020-01-24 12:15:00,92.0,92.04,91.79,91.8,81857.0,81.6671,81.7026,81.4807,81.4896,81857.0
2020-01-24 12:20:00,91.8,92.04,91.76,91.98,80799.0,81.4896,81.7026,81.4541,81.6494,80799.0
2020-01-24 12:25:00,91.98,92.0,91.83,91.95,34092.0,81.6494,81.6671,81.5162,81.6227,34092.0
2020-01-24 12:30:00,91.95,92.14,91.9,92.12,50142.0,81.6227,81.7914,81.5783,81.7736,50142.0
2020-01-24 12:35:00,92.13,92.17,92.09,92.15,74286.0,81.7825,81.818,81.747,81.8003,74286.0
2020-01-24 12:40:00,92.15,92.2,92.13,92.13,42755.0,81.8003,81.8447,81.7825,81.7825,42755.0
2020-01-24 12:45:00,92.13,92.17,92.06,92.16,32516.0,81.7825,81.818,81.7204,81.8091,32516.0
2020-01-24 12:50:00,92.15,92.15,92.03,92.07,31671.0,81.8003,81.8003,81.6937,81.7293,31671.0
2020-01-24 12:55:00,92.08,92.12,92.02,92.1,24136.0,81.7381,81.7736,81.6849,81.7559,24136.0
2020-01-24 13:00:00,92.09,92.1,91.89,91.91,32696.0,81.747,81.7559,81.5695,81.5872,32696.0
2020-01-24 13:05:00,91.91,92.02,91.87,91.98,31217.0,81.5872,81.6849,81.5517,81.6494,31217.0
2020-01-24 13:10:00,91.97,92.01,91.87,91.88,26561.0,81.6405,81.676,81.5517,81.5606,26561.0
2020-01-24 13:15:00,91.88,91.95,91.83,91.84,28263.0,81.5606,81.6227,81.5162,81.5251,28263.0
2020-01-24 13:20:00,91.84,91.99,91.82,91.97,27296.0,81.5251,81.6582,81.5073,81.6405,27296.0
2020-01-24 13:25:00,92.01,92.01,91.85,91.87,29683.0,81.676,81.676,81.534,81.5517,29683.0
2020-01-24 13:30:00,91.87,91.87,91.79,91.81,110779.0,81.5517,81.5517,81.4807,81.4985,110779.0
2020-01-24 13:35:00,91.82,91.9,91.79,91.86,52978.0,81.5073,81.5783,81.4807,81.5428,52978.0
2020-01-24 13:40:00,91.85,91.85,91.7,91.83,50696.0,81.534,81.534,81.4008,81.5162,50696.0
2020-01-24 13:45:00,91.82,91.88,91.66,91.66,34458.0,81.5073,81.5606,81.3653,81.3653,34458.0
2020-01-24 13:50:00,91.66,91.8,91.66,91.8,78797.0,81.3653,81.4896,81.3653,81.4896,78797.0
2020-01-24 13:55:00,91.81,91.84,91.71,91.81,48637.0,81.4985,81.5251,81.4097,81.4985,48637.0
2020-01-24 14:00:00,91.8,91.82,91.66,91.68,44526.0,81.4896,81.5073,81.3653,81.3831,44526.0
2020-01-24 14:05:00,91.68,91.82,91.68,91.77,69847.0,81.3831,81.5073,81.3831,81.4629,69847.0
2020-01-24 14:10:00,91.77,91.78,91.65,91.68,61444.0,81.4629,81.4718,81.3564,81.3831,61444.0
2020-01-24 14:15:00,91.68,91.74,91.66,91.68,46411.0,81.3831,81.4363,81.3653,81.3831,46411.0
2020-01-24 14:20:00,91.68,91.72,91.59,91.68,60051.0,81.3831,81.4186,81.3032,81.3831,60051.0
2020-01-24 14:25:00,91.69,91.74,91.45,91.54,102814.0,81.3919,81.4363,81.1789,81.2588,102814.0
2020-01-24 14:30:00,91.58,91.75,91.58,91.74,47811.0,81.2943,81.4452,81.2943,81.4363,47811.0
2020-01-24 14:35:00,91.74,91.77,91.64,91.76,53761.0,81.4363,81.4629,81.3475,81.4541,53761.0
2020-01-24 14:40:00,91.75,91.79,91.34,91.63,154855.0,81.4452,81.4807,81.0812,81.3387,154855.0
2020-01-24 14:45:00,91.61,91.8,91.57,91.8,200739.0,81.3209,81.4896,81.2854,81.4896,200739.0
2020-01-24 14:50:00,91.81,91.96,91.8,91.96,90466.0,81.4985,81.6316,81.4896,81.6316,90466.0
2020-01-24 14:55:00,91.96,92.09,91.95,92.03,112869.0,81.6316,81.747,81.6227,81.6937,112869.0
2020-01-24 15:00:00,92.03,92.13,91.97,92.07,54036.0,81.6937,81.7825,81.6405,81.7293,54036.0
2020-01-24 15:05:00,92.08,92.12,92.04,92.09,55263.0,81.7381,81.7736,81.7026,81.747,55263.0
2020-01-24 15:10:00,92.09,92.13,92.0,92.03,49193.0,81.747,81.7825,81.6671,81.6937,49193.0
2020-01-24 15:15:00,92.04,92.16,92.03,92.14,39971.0,81.7026,81.8091,81.6937,81.7914,39971.0
2020-01-24 15:20:00,92.12,92.19,92.05,92.06,35494.0,81.7736,81.8358,81.7115,81.7204,35494.0
2020-01-24 15:25:00,92.06,92.09,92.02,92.02,40985.0,81.7204,81.747,81.6849,81.6849,40985.0
2020-01-24 15:30:00,92.01,92.03,91.83,91.88,60546.0,81.676,81.6937,81.5162,81.5606,60546.0
2020-01-24 15:35:00,91.87,91.97,91.74,91.75,66289.0,81.5517,81.6405,81.4363,81.4452,66289.0
2020-01-24 15:40:00,91.75,91.8,91.71,91.77,116316.0,81.4452,81.4896,81.4097,81.4629,116316.0
2020-01-24 15:45:00,91.77,91.89,91.74,91.82,71318.0,81.4629,81.5695,81.4363,81.5073,71318.0
2020-01-24 15:50:00,91.81,92.08,91.76,92.07,253948.0,81.4985,81.7381,81.4541,81.7293,253948.0
2020-01-24 15:55:00,92.07,92.09,91.99,92.03,353016.0,81.7293,81.747,81.6582,81.6937,353016.0
2020-01-27 09:30:00,88.67,88.86,87.55,88.16,620527.0,78.7111,78.8798,77.7169,78.2584,620527.0
2020-01-27 09:35:00,88.18,88.94,88.02,88.94,463206.0,78.2762,78.9508,78.1341,78.9508,463206.0
2020-01-27 09:40:00,88.94,89.31,88.92,89.23,231400.0,78.9508,79.2792,78.933,79.2082,231400.0
2020-01-27 09:45:00,89.23,89.28,88.98,88.98,174730.0,79.2082,79.2526,78.9863,78.9863,174730.0
2020-01-27 09:50:00,88.99,89.09,88.9,88.92,177054.0,78.9952,79.0839,78.9153,78.933,177054.0
2020-01-27 09:55:00,88.93,89.02,88.72,89.01,138855.0,78.9419,79.0218,78.7555,79.0129,138855.0
2020-01-27 10:00:00,89.0,89.0,88.58,88.58,128774.0,79.0041,79.0041,78.6312,78.6312,128774.0
2020-01-27 10:05:00,88.59,88.76,88.57,88.75,152421.0,78.6401,78.791,78.6224,78.7821,152421.0
2020-01-27 10:10:00,88.75,88.78,88.62,88.68,117047.0,78.7821,78.8088,78.6667,78.72,117047.0
2020-01-27 10:15:00,88.7,88.74,88.52,88.52,124070.0,78.7377,78.7733,78.578,78.578,124070.0
2020-01-27 10:20:00,88.53,88.55,88.38,88.4,173878.0,78.5868,78.6046,78.4537,78.4714,173878.0
2020-01-27 10:25:00,88.41,88.7,88.32,88.63,99112.0,78.4803,78.7377,78.4004,78.6756,99112.0
2020-01-27 10:30:00,88.61,88.79,88.6,88.67,140946.0,78.6579,78.8176,78.649,78.7111,140946.0
2020-01-27 10:35:00,88.66,88.77,88.45,88.67,132268.0,78.7022,78.7999,78.5158,78.7111,132268.0
2020-01-27 10:40:00,88.68,88.7,88.46,88.52,57756.0,78.72,78.7377,78.5247,78.578,57756.0
2020-01-27 10:45:00,88.51,88.68,88.51,88.66,47068.0,78.5691,78.72,78.5691,78.7022,47068.0
2020-01-27 10:50:00,88.66,88.68,88.42,88.42,84031.0,78.7022,78.72,78.4892,78.4892,84031.0
2020-01-27 10:55:00,88.42,88.59,88.33,88.57,74374.0,78.4892,78.6401,78.4093,78.6224,74374.0
2020-01-27 11:00:00,88.56,88.84,88.56,88.84,69549.0,78.6135,78.862,78.6135,78.862,69549.0
2020-01-27 11:05:00,88.82,88.85,88.75,88.78,63940.0,78.8443,78.8709,78.7821,78.8088,63940.0
2020-01-27 11:10:00,88.77,88.79,88.72,88.72,59296.0,78.7999,78.8176,78.7555,78.7555,59296.0
2020-01-27 11:15:00,88.7,88.71,88.42,88.42,82396.0,78.7377,78.7466,78.4892,78.4892,82396.0
2020-01-27 11:20:00,88.42,88.5,88.35,88.38,86300.0,78.4892,78.5602,78.4271,78.4537,86300.0
2020-01-27 11:25:00,88.37,88.54,88.29,88.54,78774.0,78.4448,78.5957,78.3738,78.5957,78774.0
2020-01-27 11:30:00,88.54,88.66,88.53,88.61,78165.0,78.5957,78.7022,78.5868,78.6579,78165.0
2020-01-27 11:35:00,88.62,88.84,88.61,88.78,67083.0,78.6667,78.862,78.6579,78.8088,67083.0
2020-01-27 11:40:00,88.79,88.9,88.73,88.89,89941.0,78.8176,78.9153,78.7644,78.9064,89941.0
2020-01-27 11:45:00,88.88,88.94,88.69,88.92,156502.0,78.8975,78.9508,78.7289,78.933,156502.0
2020-01-27 11:50:00,88.94,89.03,88.9,88.98,103325.0,78.9508,79.0307,78.9153,78.9863,103325.0
2020-01-27 11:55:00,88.98,89.02,88.92,88.96,48473.0,78.9863,79.0218,78.933,78.9685,48473.0
2020-01-27 12:00:00,88.96,89.05,88.89,88.91,59112.0,78.9685,79.0484,78.9064,78.9242,59112.0
2020-01-27 12:05:00,88.92,89.02,88.89,88.99,71587.0,78.933,79.0218,78.9064,78.9952,71587.0
2020-01-27 12:10:00,88.99,89.06,88.98,88.99,51721.0,78.9952,79.0573,78.9863,78.9952,51721.0
2020-01-27 12:15:00,88.99,89.02,88.9,88.95,40066.0,78.9952,79.0218,78.9153,78.9597,40066.0
2020-01-27 12:20:00,88.95,89.12,88.95,89.04,50212.0,78.9597,79.1106,78.9597,79.0396,50212.0
2020-01-27 12:25:00,89.04,89.06,88.96,89.04,39805.0,79.0396,79.0573,78.9685,79.0396,39805.0
2020-01-27 12:30:00,89.04,89.16,89.02,89.11,47029.0,79.0396,79.1461,79.0218,79.1017,47029.0
2020-01-27 12:35:00,89.11,89.14,89.04,89.08,39327.0,79.1017,79.1283,79.0396,79.0751,39327.0
2020-01-27 12:40:00,89.08,89.13,89.05,89.12,34383.0,79.0751,79.1195,79.0484,79.1106,34383.0
2020-01-27 12:45:00,89.12,89.16,89.09,89.16,35150.0,79.1106,79.1461,79.0839,79.1461,35150.0
2020-01-27 12:50:00,89.15,89.17,88.99,89.03,54395.0,79.1372,79.155,78.9952,79.0307,54395.0
2020-01-27 12:55:00,89.04,89.06,88.95,89.04,60061.0,79.0396,79.0573,78.9597,79.0396,60061.0
2020-01-27 13:00:00,89.03,89.17,89.01,89.11,66537.0,79.0307,79.155,79.0129,79.1017,66537.0
2020-01-27 13:05:00,89.1,89.11,89.01,89.01,40564.0,79.0928,79.1017,79.0129,79.0129,40564.0
2020-01-27 13:10:00,89.0,89.06,88.97,89.06,34096.0,79.0041,79.0573,78.9774,79.0573,34096.0
2020-01-27 13:15:00,89.06,89.22,89.05,89.22,48854.0,79.0573,79.1993,79.0484,79.1993,48854.0
2020-01-27 13:20:00,89.22,89.23,89.17,89.18,45929.0,79.1993,79.2082,79.155,79.1638,45929.0
2020-01-27 13:25:00,89.17,89.25,89.14,89.22,34567.0,79.155,79.226,79.1283,79.1993,34567.0
2020-01-27 13:30:00,89.21,89.24,89.11,89.11,52343.0,79.1905,79.2171,79.1017,79.1017,52343.0
2020-01-27 13:35:00,89.13,89.21,89.13,89.18,73773.0,79.1195,79.1905,79.1195,79.1638,73773.0
2020-01-27 13:40:00,89.18,89.22,89.14,89.16,45391.0,79.1638,79.1993,79.1283,79.1461,45391.0
2020-01-27 13:45:00,89.16,89.18,89.08,89.1,67711.0,79.1461,79.1638,79.0751,79.0928,67711.0
2020-01-27 13:50:00,89.1,89.14,89.02,89.02,51286.0,79.0928,79.1283,79.0218,79.0218,51286.0
2020-01-27 13:55:00,89.03,89.05,88.98,89.0,102223.0,79.0307,79.0484,78.9863,79.0041,102223.0
2020-01-27 14:00:00,89.01,89.01,88.86,88.88,57719.0,79.0129,79.0129,78.8798,78.8975,57719.0
2020-01-27 14:05:00,88.88,88.97,88.87,88.92,39397.0,78.8975,78.9774,78.8887,78.933,39397.0
2020-01-27 14:10:00,88.92,89.02,88.91,88.97,40416.0,78.933,79.0218,78.9242,78.9774,40416.0
2020-01-27 14:15:00,88.97,89.03,88.95,88.99,44587.0,78.9774,79.0307,78.9597,78.9952,44587.0
2020-01-27 14:20:00,89.0,89.0,88.87,88.97,80387.0,79.0041,79.0041,78.8887,78.9774,80387.0
2020-01-27 14:25:00,88.97,89.08,88.97,89.08,51862.0,78.9774,79.0751,78.9774,79.0751,51862.0
2020-01-27 14:30:00,89.09,89.18,89.08,89.14,47933.0,79.0839,79.1638,79.0751,79.1283,47933.0
2020-01-27 14:35:00,89.15,89.19,89.11,89.17,47381.0,79.1372,79.1727,79.1017,79.155,47381.0
2020-01-27 14:40:00,89.17,89.25,89.13,89.17,69121.0,79.155,79.226,79.1195,79.155,69121.0
2020-01-27 14:45:00,89.16,89.16,89.08,89.08,81780.0,79.1461,79.1461,79.0751,79.0751,81780.0
2020-01-27 14:50:00,89.07,89.16,89.01,89.09,176853.0,79.0662,79.1461,79.0129,79.0839,176853.0
2020-01-27 14:55:00,89.09,89.26,89.09,89.23,116246.0,79.0839,79.2349,79.0839,79.2082,116246.0
2020-01-27 15:00:00,89.23,89.28,89.16,89.27,105697.0,79.2082,79.2526,79.1461,79.2437,105697.0
2020-01-27 15:05:00,89.26,89.36,89.23,89.33,78912.0,79.2349,79.3236,79.2082,79.297,78912.0
2020-01-27 15:10:00,89.32,89.41,89.28,89.34,67948.0,79.2881,79.368,79.2526,79.3059,67948.0
2020-01-27 15:15:00,89.35,89.45,89.35,89.41,64131.0,79.3147,79.4035,79.3147,79.368,64131.0
2020-01-27 15:20:00,89.41,89.44,89.27,89.28,73032.0,79.368,79.3946,79.2437,79.2526,73032.0
2020-01-27 15:25:00,89.28,89.31,89.17,89.17,123052.0,79.2526,79.2792,79.155,79.155,123052.0
2020-01-27 15:30:00,89.17,89.19,89.12,89.12,198807.0,79.155,79.1727,79.1106,79.1106,198807.0
2020-01-27 15:35:00,89.12,89.19,89.03,89.13,215498.0,79.1106,79.1727,79.0307,79.1195,215498.0
2020-01-27 15:40:00,89.13,89.18,89.1,89.13,95437.0,79.1195,79.1638,79.0928,79.1195,95437.0
2020-01-27 15:45:00,89.12,89.17,88.94,88.97,183758.0,79.1106,79.155,78.9508,78.9774,183758.0
2020-01-27 15:50:00,88.97,88.97,88.64,88.65,274162.0,78.9774,78.9774,78.6845,78.6934,274162.0
2020-01-27 15:55:00,88.65,88.78,88.59,88.73,624836.0,78.6934,78.8088,78.6401,78.7644,624836.0
2020-01-28 09:30:00,89.04,89.14,88.06,88.98,451095.0,79.0396,79.1283,78.1696,78.9863,451095.0
2020-01-28 09:35:00,88.98,88.98,88.7,88.76,162539.0,78.9863,78.9863,78.7377,78.791,162539.0
2020-01-28 09:40:00,88.76,88.8,88.1,88.18,278859.0,78.791,78.8265,78.2051,78.2762,278859.0
2020-01-28 09:45:00,88.16,88.2,87.72,87.94,197884.0,78.2584,78.2939,77.8678,78.0631,197884.0
2020-01-28 09:50:00,87.93,88.43,87.84,88.36,132135.0,78.0542,78.4981,77.9743,78.4359,132135.0
2020-01-28 09:55:00,88.35,88.43,88.01,88.03,142994.0,78.4271,78.4981,78.1252,78.143,142994.0
2020-01-28 10:00:00,88.02,88.37,87.89,88.3,136133.0,78.1341,78.4448,78.0187,78.3827,136133.0
2020-01-28 10:05:00,88.3,88.41,88.27,88.35,150703.0,78.3827,78.4803,78.356,78.4271,150703.0
2020-01-28 10:10:00,88.36,88.5,88.32,88.48,206606.0,78.4359,78.5602,78.4004,78.5425,206606.0
2020-01-28 10:15:00,88.48,88.62,88.46,88.51,172226.0,78.5425,78.6667,78.5247,78.5691,172226.0
2020-01-28 10:20:00,88.52,88.89,88.51,88.87,165053.0,78.578,78.9064,78.5691,78.8887,165053.0
2020-01-28 10:25:00,88.89,89.09,88.88,89.02,127639.0,78.9064,79.0839,78.8975,79.0218,127639.0
2020-01-28 10:30:00,89.01,89.03,88.79,88.88,136196.0,79.0129,79.0307,78.8176,78.8975,136196.0
2020-01-28 10:35:00,88.88,88.91,88.67,88.76,107602.0,78.8975,78.9242,78.7111,78.791,107602.0
2020-01-28 10:40:00,88.74,88.93,88.74,88.83,84835.0,78.7733,78.9419,78.7733,78.8531,84835.0
2020-01-28 10:45:00,88.85,89.14,88.84,89.03,115698.0,78.8709,79.1283,78.862,79.0307,115698.0
2020-01-28 10:50:00,89.02,89.08,88.95,88.97,218764.0,79.0218,79.0751,78.9597,78.9774,218764.0
2020-01-28 10:55:00,88.99,89.0,88.89,88.93,67518.0,78.9952,79.0041,78.9064,78.9419,67518.0
2020-01-28 11:00:00,88.93,89.0,88.84,88.87,63272.0,78.9419,79.0041,78.862,78.8887,63272.0
2020-01-28 11:05:00,88.87,89.0,88.83,88.92,74638.0,78.8887,79.0041,78.8531,78.933,74638.0
2020-01-28 11:10:00,88.91,88.94,88.84,88.92,83326.0,78.9242,78.9508,78.862,78.933,83326.0
2020-01-28 11:15:00,88.92,88.97,88.84,88.92,62800.0,78.933,78.9774,78.862,78.933,62800.0
2020-01-28 11:20:00,88.92,88.96,88.85,88.88,60316.0,78.933,78.9685,78.8709,78.8975,60316.0
2020-01-28 11:25:00,88.87,88.98,88.84,88.9,69106.0,78.8887,78.9863,78.862,78.9153,69106.0
2020-01-28 11:30:00,88.9,88.99,88.88,88.98,40134.0,78.9153,78.9952,78.8975,78.9863,40134.0
2020-01-28 11:35:00,88.98,89.02,88.9,88.95,103019.0,78.9863,79.0218,78.9153,78.9597,103019.0
2020-01-28 11:40:00,88.96,89.04,88.95,88.98,59877.0,78.9685,79.0396,78.9597,78.9863,59877.0
2020-01-28 11:45:00,88.98,89.01,88.91,88.98,39005.0,78.9863,79.0129,78.9242,78.9863,39005.0
2020-01-28 11:50:00,88.99,89.01,88.94,89.0,57308.0,78.9952,79.0129,78.9508,79.0041,57308.0
2020-01-28 11:55:00,89.0,89.03,88.96,88.98,52593.0,79.0041,79.0307,78.9685,78.9863,52593.0
2020-01-28 12:00:00,89.0,89.05,88.86,88.87,59686.0,79.0041,79.0484,78.8798,78.8887,59686.0
2020-01-28 12:05:00,88.89,88.96,88.86,88.95,38724.0,78.9064,78.9685,78.8798,78.9597,38724.0
2020-01-28 12:10:00,88.97,88.98,88.91,88.95,42877.0,78.9774,78.9863,78.9242,78.9597,42877.0
2020-01-28 12:15:00,88.96,89.06,88.96,89.05,53952.0,78.9685,79.0573,78.9685,79.0484,53952.0
2020-01-28 12:20:00,89.07,89.19,89.07,89.11,51400.0,79.0662,79.1727,79.0662,79.1017,51400.0
2020-01-28 12:25:00,89.12,89.14,89.03,89.05,59176.0,79.1106,79.1283,79.0307,79.0484,59176.0
2020-01-28 12:30:00,89.05,89.13,89.02,89.03,50250.0,79.0484,79.1195,79.0218,79.0307,50250.0
2020-01-28 12:35:00,89.03,89.07,88.91,88.92,71285.0,79.0307,79.0662,78.9242,78.933,71285.0
2020-01-28 12:40:00,88.91,88.92,88.84,88.86,64018.0,78.9242,78.933,78.862,78.8798,64018.0
2020-01-28 12:45:00,88.86,88.87,88.8,88.86,109357.0,78.8798,78.8887,78.8265,78.8798,109357.0
2020-01-28 12:50:00,88.86,88.86,88.7,88.71,142638.0,78.8798,78.8798,78.7377,78.7466,142638.0
2020-01-28 12:55:00,88.72,88.82,88.71,88.73,117362.0,78.7555,78.8443,78.7466,78.7644,117362.0
2020-01-28 13:00:00,88.72,88.78,88.69,88.75,75162.0,78.7555,78.8088,78.7289,78.7821,75162.0
2020-01-28 13:05:00,88.75,88.75,88.59,88.69,76931.0,78.7821,78.7821,78.6401,78.7289,76931.0
2020-01-28 13:10:00,88.69,88.75,88.67,88.7,43608.0,78.7289,78.7821,78.7111,78.7377,43608.0
2020-01-28 13:15:00,88.69,88.72,88.5,88.57,99074.0,78.7289,78.7555,78.5602,78.6224,99074.0
2020-01-28 13:20:00,88.57,88.68,88.55,88.63,44446.0,78.6224,78.72,78.6046,78.6756,44446.0
2020-01-28 13:25:00,88.63,88.68,88.6,88.61,34733.0,78.6756,78.72,78.649,78.6579,34733.0
2020-01-28 13:30:00,88.61,88.68,88.57,88.62,50389.0,78.6579,78.72,78.6224,78.6667,50389.0
2020-01-28 13:35:00,88.63,88.73,88.6,88.72,50287.0,78.6756,78.7644,78.649,78.7555,50287.0
2020-01-28 13:40:00,88.71,88.83,88.7,88.83,59308.0,78.7466,78.8531,78.7377,78.8531,59308.0
2020-01-28 13:45:00,88.83,88.96,88.8,88.95,43079.0,78.8531,78.9685,78.8265,78.9597,43079.0
2020-01-28 13:50:00,88.95,89.01,88.91,89.0,63979.0,78.9597,79.0129,78.9242,79.0041,63979.0
2020-01-28 13:55:00,88.99,88.99,88.84,88.84,50688.0,78.9952,78.9952,78.862,78.862,50688.0
2020-01-28 14:00:00,88.84,88.88,88.76,88.76,53543.0,78.862,78.8975,78.791,78.791,53543.0
2020-01-28 14:05:00,88.77,88.84,88.72,88.84,72780.0,78.7999,78.862,78.7555,78.862,72780.0
2020-01-28 14:10:00,88.84,88.87,88.8,88.82,84804.0,78.862,78.8887,78.8265,78.8443,84804.0
2020-01-28 14:15:00,88.83,88.83,88.78,88.8,54723.0,78.8531,78.8531,78.8088,78.8265,54723.0
2020-01-28 14:20:00,88.8,88.81,88.7,88.71,57905.0,78.8265,78.8354,78.7377,78.7466,57905.0
2020-01-28 14:25:00,88.72,88.76,88.67,88.72,64153.0,78.7555,78.791,78.7111,78.7555,64153.0
2020-01-28 14:30:00,88.72,88.83,88.71,88.81,64393.0,78.7555,78.8531,78.7466,78.8354,64393.0
2020-01-28 14:35:00,88.81,88.88,88.79,88.81,44143.0,78.8354,78.8975,78.8176,78.8354,44143.0
2020-01-28 14:40:00,88.82,88.87,88.81,88.82,43383.0,78.8443,78.8887,78.8354,78.8443,43383.0
2020-01-28 14:45:00,88.82,88.83,88.71,88.72,49736.0,78.8443,78.8531,78.7466,78.7555,49736.0
2020-01-28 14:50:00,88.71,88.72,88.65,88.69,89144.0,78.7466,78.7555,78.6934,78.7289,89144.0
2020-01-28 14:55:00,88.69,88.75,88.66,88.67,55623.0,78.7289,78.7821,78.7022,78.7111,55623.0
2020-01-28 15:00:00,88.66,88.7,88.58,88.59,92617.0,78.7022,78.7377,78.6312,78.6401,92617.0
2020-01-28 15:05:00,88.59,88.62,88.53,88.59,112073.0,78.6401,78.6667,78.5868,78.6401,112073.0
2020-01-28 15:10:00,88.59,88.7,88.58,88.67,65853.0,78.6401,78.7377,78.6312,78.7111,65853.0
2020-01-28 15:15:00,88.69,88.71,88.63,88.7,61298.0,78.7289,78.7466,78.6756,78.7377,61298.0
2020-01-28 15:20:00,88.7,88.79,88.67,88.79,86809.0,78.7377,78.8176,78.7111,78.8176,86809.0
2020-01-28 15:25:00,88.81,88.83,88.73,88.81,99309.0,78.8354,78.8531,78.7644,78.8354,99309.0
2020-01-28 15:30:00,88.81,88.82,88.75,88.76,114421.0,78.8354,78.8443,78.7821,78.791,114421.0
2020-01-28 15:35:00,88.75,88.78,88.63,88.66,179452.0,78.7821,78.8088,78.6756,78.7022,179452.0
2020-01-28 15:40:00,88.66,88.74,88.65,88.72,137413.0,78.7022,78.7733,78.6934,78.7555,137413.0
2020-01-28 15:45:00,88.72,88.72,88.61,88.67,198379.0,78.7555,78.7555,78.6579,78.7111,198379.0
2020-01-28 15:50:00,88.67,88.67,88.49,88.54,358587.0,78.7111,78.7111,78.5513,78.5957,358587.0
2020-01-28 15:55:00,88.54,88.63,88.47,88.6,557139.0,78.5957,78.6756,78.5336,78.649,557139.0
2020-01-29 09:30:00,88.12,88.15,86.25,87.03,1061813.0,78.2229,78.2495,76.5629,77.2553,1061813.0
2020-01-29 09:35:00,87.09,88.33,86.89,88.09,598225.0,77.3086,78.4093,77.131,78.1963,598225.0
2020-01-29 09:40:00,88.13,88.44,87.75,87.93,496016.0,78.2318,78.507,77.8944,78.0542,496016.0
2020-01-29 09:45:00,87.98,87.99,87.32,87.43,338021.0,78.0986,78.1075,77.5127,77.6104,338021.0
2020-01-29 09:50:00,87.47,87.62,86.85,86.87,339532.0,77.6459,77.779,77.0955,77.1133,339532.0
2020-01-29 09:55:00,86.85,86.88,86.57,86.65,243043.0,77.0955,77.1222,76.847,76.918,243043.0
2020-01-29 10:00:00,86.64,86.65,86.15,86.16,242042.0,76.9091,76.918,76.4742,76.483,242042.0
2020-01-29 10:05:00,86.17,86.38,86.06,86.27,228116.0,76.4919,76.6783,76.3943,76.5807,228116.0
2020-01-29 10:10:00,86.27,86.31,86.08,86.17,248939.0,76.5807,76.6162,76.412,76.4919,248939.0
2020-01-29 10:15:00,86.17,86.18,85.81,85.84,355500.0,76.4919,76.5008,76.1723,76.199,355500.0
2020-01-29 10:20:00,85.83,86.15,85.77,86.03,289160.0,76.1901,76.4742,76.1368,76.3676,289160.0
2020-01-29 10:25:00,86.01,86.2,85.76,86.14,195344.0,76.3499,76.5185,76.128,76.4653,195344.0
2020-01-29 10:30:00,86.14,86.21,86.0,86.04,228501.0,76.4653,76.5274,76.341,76.3765,228501.0
2020-01-29 10:35:00,86.05,86.12,85.79,85.89,200689.0,76.3854,76.4475,76.1546,76.2434,200689.0
2020-01-29 10:40:00,85.89,85.9,85.61,85.73,245126.0,76.2434,76.2522,75.9948,76.1013,245126.0
2020-01-29 10:45:00,85.73,85.88,85.6,85.78,179118.0,76.1013,76.2345,75.9859,76.1457,179118.0
2020-01-29 10:50:00,85.78,85.99,85.76,85.96,200711.0,76.1457,76.3321,76.128,76.3055,200711.0
2020-01-29 10:55:00,85.97,86.05,85.83,86.04,158754.0,76.3144,76.3854,76.1901,76.3765,158754.0
2020-01-29 11:00:00,86.02,86.15,85.91,86.15,189658.0,76.3588,76.4742,76.2611,76.4742,189658.0
2020-01-29 11:05:00,86.15,86.17,85.89,85.94,143667.0,76.4742,76.4919,76.2434,76.2877,143667.0
2020-01-29 11:10:00,85.94,86.09,85.89,86.05,120954.0,76.2877,76.4209,76.2434,76.3854,120954.0
2020-01-29 11:15:00,86.05,86.42,86.04,86.42,159391.0,76.3854,76.7138,76.3765,76.7138,159391.0
2020-01-29 11:20:00,86.42,86.53,86.34,86.5,224820.0,76.7138,76.8115,76.6428,76.7848,224820.0
2020-01-29 11:25:00,86.5,86.61,86.38,86.55,121885.0,76.7848,76.8825,76.6783,76.8292,121885.0
2020-01-29 11:30:00,86.55,86.56,86.32,86.36,177118.0,76.8292,76.8381,76.6251,76.6606,177118.0
2020-01-29 11:35:00,86.36,86.38,86.21,86.25,100347.0,76.6606,76.6783,76.5274,76.5629,100347.0
2020-01-29 11:40:00,86.25,86.33,86.1,86.29,134605.0,76.5629,76.6339,76.4298,76.5984,134605.0
2020-01-29 11:45:00,86.29,86.29,86.16,86.28,93500.0,76.5984,76.5984,76.483,76.5895,93500.0
2020-01-29 11:50:00,86.27,86.39,86.24,86.36,77036.0,76.5807,76.6872,76.554,76.6606,77036.0
2020-01-29 11:55:00,86.36,86.36,86.19,86.26,86765.0,76.6606,76.6606,76.5097,76.5718,86765.0
2020-01-29 12:00:00,86.25,86.35,86.21,86.34,100591.0,76.5629,76.6517,76.5274,76.6428,100591.0
2020-01-29 12:05:00,86.34,86.48,86.28,86.48,111226.0,76.6428,76.7671,76.5895,76.7671,111226.0
2020-01-29 12:10:00,86.47,86.49,86.34,86.41,75974.0,76.7582,76.776,76.6428,76.7049,75974.0
2020-01-29 12:15:00,86.42,86.42,86.17,86.26,90875.0,76.7138,76.7138,76.4919,76.5718,90875.0
2020-01-29 12:20:00,86.26,86.28,86.07,86.13,64028.0,76.5718,76.5895,76.4031,76.4564,64028.0
2020-01-29 12:25:00,86.11,86.14,86.0,86.05,93130.0,76.4386,76.4653,76.341,76.3854,93130.0
2020-01-29 12:30:00,86.06,86.18,86.04,86.06,64178.0,76.3943,76.5008,76.3765,76.3943,64178.0
2020-01-29 12:35:00,86.06,86.11,85.97,86.02,82083.0,76.3943,76.4386,76.3144,76.3588,82083.0
2020-01-29 12:40:00,86.02,86.05,85.88,85.89,101701.0,76.3588,76.3854,76.2345,76.2434,101701.0
2020-01-29 12:45:00,85.89,85.92,85.76,85.76,88573.0,76.2434,76.27,76.128,76.128,88573.0
2020-01-29 12:50:00,85.77,85.97,85.71,85.94,218960.0,76.1368,76.3144,76.0836,76.2877,218960.0
2020-01-29 12:55:00,85.94,86.04,85.85,85.92,131754.0,76.2877,76.3765,76.2078,76.27,131754.0
2020-01-29 13:00:00,85.91,86.15,85.87,86.0,182790.0,76.2611,76.4742,76.2256,76.341,182790.0
2020-01-29 13:05:00,86.01,86.03,85.76,85.77,131656.0,76.3499,76.3676,76.128,76.1368,131656.0
2020-01-29 13:10:00,85.76,85.94,85.67,85.92,149087.0,76.128,76.2877,76.0481,76.27,149087.0
2020-01-29 13:15:00,85.93,86.24,85.89,86.09,152475.0,76.2789,76.554,76.2434,76.4209,152475.0
2020-01-29 13:20:00,86.09,86.2,86.02,86.11,87176.0,76.4209,76.5185,76.3588,76.4386,87176.0
2020-01-29 13:25:00,86.11,86.28,86.09,86.27,99200.0,76.4386,76.5895,76.4209,76.5807,99200.0
2020-01-29 13:30:00,86.27,86.45,86.26,86.39,174877.0,76.5807,76.7405,76.5718,76.6872,174877.0
2020-01-29 13:35:00,86.4,86.49,86.31,86.47,114232.0,76.6961,76.776,76.6162,76.7582,114232.0
2020-01-29 13:40:00,86.47,86.66,86.41,86.65,138465.0,76.7582,76.9269,76.7049,76.918,138465.0
2020-01-29 13:45:00,86.66,86.77,86.6,86.63,124268.0,76.9269,77.0245,76.8736,76.9002,124268.0
2020-01-29 13:50:00,86.63,86.64,86.41,86.44,134071.0,76.9002,76.9091,76.7049,76.7316,134071.0
2020-01-29 13:55:00,86.43,86.63,86.38,86.43,88415.0,76.7227,76.9002,76.6783,76.7227,88415.0
2020-01-29 14:00:00,86.43,86.87,86.36,86.83,127493.0,76.7227,77.1133,76.6606,77.0778,127493.0
2020-01-29 14:05:00,86.83,87.0,86.8,86.87,132581.0,77.0778,77.2287,77.0511,77.1133,132581.0
2020-01-29 14:10:00,86.86,86.87,86.69,86.86,83408.0,77.1044,77.1133,76.9535,77.1044,83408.0
2020-01-29 14:15:00,86.84,87.15,86.82,87.07,177288.0,77.0867,77.3618,77.0689,77.2908,177288.0
2020-01-29 14:20:00,87.07,87.1,86.81,86.85,121697.0,77.2908,77.3175,77.06,77.0955,121697.0
2020-01-29 14:25:00,86.87,87.08,86.86,87.06,80449.0,77.1133,77.2997,77.1044,77.2819,80449.0
2020-01-29 14:30:00,87.06,87.08,86.94,87.02,77646.0,77.2819,77.2997,77.1754,77.2464,77646.0
2020-01-29 14:35:00,87.02,87.25,86.92,87.05,165308.0,77.2464,77.4506,77.1577,77.2731,165308.0
2020-01-29 14:40:00,87.04,87.09,86.91,86.97,89917.0,77.2642,77.3086,77.1488,77.2021,89917.0
2020-01-29 14:45:00,86.99,87.11,86.89,87.03,140617.0,77.2198,77.3263,77.131,77.2553,140617.0
2020-01-29 14:50:00,87.02,87.04,86.93,87.04,74776.0,77.2464,77.2642,77.1665,77.2642,74776.0
2020-01-29 14:55:00,87.04,87.04,86.87,86.88,83251.0,77.2642,77.2642,77.1133,77.1222,83251.0
2020-01-29 15:00:00,86.89,86.95,86.68,86.69,97183.0,77.131,77.1843,76.9446,76.9535,97183.0
2020-01-29 15:05:00,86.69,86.92,86.68,86.92,73444.0,76.9535,77.1577,76.9446,77.1577,73444.0
2020-01-29 15:10:00,86.93,87.0,86.84,86.91,94405.0,77.1665,77.2287,77.0867,77.1488,94405.0
2020-01-29 15:15:00,86.9,87.09,86.87,87.08,108733.0,77.1399,77.3086,77.1133,77.2997,108733.0
2020-01-29 15:20:00,87.08,87.08,86.92,87.02,109633.0,77.2997,77.2997,77.1577,77.2464,109633.0
2020-01-29 15:25:00,87.01,87.23,86.99,87.23,110494.0,77.2376,77.4329,77.2198,77.4329,110494.0
2020-01-29 15:30:00,87.21,87.25,87.09,87.11,141910.0,77.4151,77.4506,77.3086,77.3263,141910.0
2020-01-29 15:35:00,87.1,87.13,86.86,86.87,114049.0,77.3175,77.3441,77.1044,77.1133,114049.0
2020-01-29 15:40:00,86.86,86.88,86.78,86.86,171731.0,77.1044,77.1222,77.0334,77.1044,171731.0
2020-01-29 15:45:00,86.86,86.88,86.78,86.82,166741.0,77.1044,77.1222,77.0334,77.0689,166741.0
2020-01-29 15:50:00,86.82,86.83,86.64,86.78,317820.0,77.0689,77.0778,76.9091,77.0334,317820.0
2020-01-29 15:55:00,86.77,86.89,86.69,86.76,797223.0,77.0245,77.131,76.9535,77.0156,797223.0
2020-01-30 09:30:00,85.62,85.69,84.8,85.23,733242.0,76.0037,76.0658,75.2758,75.6575,733242.0
2020-01-30 09:35:00,85.19,86.59,85.16,86.49,270992.0,75.622,76.8647,75.5953,76.776,270992.0
2020-01-30 09:40:00,86.5,86.52,85.7,86.02,223380.0,76.7848,76.8026,76.0747,76.3588,223380.0
2020-01-30 09:45:00,86.0,86.3,85.98,86.03,167434.0,76.341,76.6073,76.3232,76.3676,167434.0
2020-01-30 09:50:00,86.01,86.16,85.75,85.89,141356.0,76.3499,76.483,76.1191,76.2434,141356.0
2020-01-30 09:55:00,85.88,85.99,85.71,85.8,86779.0,76.2345,76.3321,76.0836,76.1635,86779.0
2020-01-30 10:00:00,85.8,85.95,85.77,85.81,88543.0,76.1635,76.2966,76.1368,76.1723,88543.0
2020-01-30 10:05:00,85.81,85.9,85.74,85.81,116955.0,76.1723,76.2522,76.1102,76.1723,116955.0
2020-01-30 10:10:00,85.8,85.82,85.5,85.53,137049.0,76.1635,76.1812,75.8972,75.9238,137049.0
2020-01-30 10:15:00,85.54,85.62,85.49,85.57,100124.0,75.9327,76.0037,75.8883,75.9593,100124.0
2020-01-30 10:20:00,85.55,85.64,85.51,85.61,96714.0,75.9415,76.0214,75.906,75.9948,96714.0
2020-01-30 10:25:00,85.61,85.73,85.57,85.66,113409.0,75.9948,76.1013,75.9593,76.0392,113409.0
2020-01-30 10:30:00,85.65,85.66,85.34,85.42,155555.0,76.0303,76.0392,75.7551,75.8261,155555.0
2020-01-30 10:35:00,85.42,85.43,85.21,85.22,89751.0,75.8261,75.835,75.6397,75.6486,89751.0
2020-01-30 10:40:00,85.22,85.39,85.18,85.32,168301.0,75.6486,75.7995,75.6131,75.7374,168301.0
2020-01-30 10:45:00,85.34,85.39,85.25,85.37,83956.0,75.7551,75.7995,75.6752,75.7818,83956.0
2020-01-30 10:50:00,85.38,85.46,85.27,85.41,189665.0,75.7906,75.8616,75.693,75.8173,189665.0
2020-01-30 10:55:00,85.41,85.42,85.26,85.28,77021.0,75.8173,75.8261,75.6841,75.7019,77021.0
2020-01-30 11:00:00,85.28,85.4,85.25,85.39,90702.0,75.7019,75.8084,75.6752,75.7995,90702.0
2020-01-30 11:05:00,85.39,85.47,85.29,85.31,62849.0,75.7995,75.8705,75.7107,75.7285,62849.0
2020-01-30 11:10:00,85.31,85.53,85.31,85.5,77904.0,75.7285,75.9238,75.7285,75.8972,77904.0
2020-01-30 11:15:00,85.5,85.5,85.34,85.46,97174.0,75.8972,75.8972,75.7551,75.8616,97174.0
2020-01-30 11:20:00,85.47,85.59,85.43,85.59,73946.0,75.8705,75.977,75.835,75.977,73946.0
2020-01-30 11:25:00,85.58,85.59,85.49,85.5,86602.0,75.9682,75.977,75.8883,75.8972,86602.0
2020-01-30 11:30:00,85.51,85.59,85.47,85.58,70487.0,75.906,75.977,75.8705,75.9682,70487.0
2020-01-30 11:35:00,85.57,85.72,85.56,85.65,78368.0,75.9593,76.0924,75.9504,76.0303,78368.0
2020-01-30 11:40:00,85.66,85.78,85.66,85.72,73986.0,76.0392,76.1457,76.0392,76.0924,73986.0
2020-01-30 11:45:00,85.7,85.94,85.69,85.93,169243.0,76.0747,76.2877,76.0658,76.2789,169243.0
2020-01-30 11:50:00,85.92,85.96,85.71,85.74,178239.0,76.27,76.3055,76.0836,76.1102,178239.0
2020-01-30 11:55:00,85.73,85.73,85.48,85.49,62194.0,76.1013,76.1013,75.8794,75.8883,62194.0
2020-01-30 12:00:00,85.49,85.55,85.42,85.52,82210.0,75.8883,75.9415,75.8261,75.9149,82210.0
2020-01-30 12:05:00,85.52,85.54,85.42,85.42,162995.0,75.9149,75.9327,75.8261,75.8261,162995.0
2020-01-30 12:10:00,85.42,85.42,85.27,85.27,55581.0,75.8261,75.8261,75.693,75.693,55581.0
2020-01-30 12:15:00,85.27,85.39,85.26,85.31,51058.0,75.693,75.7995,75.6841,75.7285,51058.0
2020-01-30 12:20:00,85.3,85.34,85.25,85.26,79478.0,75.7196,75.7551,75.6752,75.6841,79478.0
2020-01-30 12:25:00,85.25,85.3,85.06,85.08,101988.0,75.6752,75.7196,75.5066,75.5243,101988.0
2020-01-30 12:30:00,85.07,85.16,85.04,85.15,76491.0,75.5154,75.5953,75.4888,75.5865,76491.0
2020-01-30 12:35:00,85.15,85.18,85.0,85.07,114834.0,75.5865,75.6131,75.4533,75.5154,114834.0
2020-01-30 12:40:00,85.05,85.08,84.99,85.01,119099.0,75.4977,75.5243,75.4444,75.4622,119099.0
2020-01-30 12:45:00,85.01,85.02,84.87,84.99,111462.0,75.4622,75.4711,75.3379,75.4444,111462.0
2020-01-30 12:50:00,84.99,85.07,84.89,84.89,80118.0,75.4444,75.5154,75.3557,75.3557,80118.0
2020-01-30 12:55:00,84.91,85.01,84.91,84.99,119218.0,75.3734,75.4622,75.3734,75.4444,119218.0
2020-01-30 13:00:00,85.0,85.0,84.77,84.81,251098.0,75.4533,75.4533,75.2491,75.2847,251098.0
2020-01-30 13:05:00,84.81,84.86,84.69,84.76,173679.0,75.2847,75.329,75.1781,75.2403,173679.0
2020-01-30 13:10:00,84.77,84.89,84.75,84.84,62885.0,75.2491,75.3557,75.2314,75.3113,62885.0
2020-01-30 13:15:00,84.84,85.0,84.82,84.83,154827.0,75.3113,75.4533,75.2935,75.3024,154827.0
2020-01-30 13:20:00,84.82,85.0,84.8,84.98,165765.0,75.2935,75.4533,75.2758,75.4356,165765.0
2020-01-30 13:25:00,84.98,84.99,84.91,84.91,48419.0,75.4356,75.4444,75.3734,75.3734,48419.0
2020-01-30 13:30:00,84.91,84.92,84.77,84.84,84646.0,75.3734,75.3823,75.2491,75.3113,84646.0
2020-01-30 13:35:00,84.83,84.9,84.78,84.87,87326.0,75.3024,75.3645,75.258,75.3379,87326.0
2020-01-30 13:40:00,84.88,84.99,84.84,84.97,69218.0,75.3468,75.4444,75.3113,75.4267,69218.0
2020-01-30 13:45:00,84.96,84.99,84.9,84.92,56731.0,75.4178,75.4444,75.3645,75.3823,56731.0
2020-01-30 13:50:00,84.91,84.99,84.86,84.95,63662.0,75.3734,75.4444,75.329,75.4089,63662.0
2020-01-30 13:55:00,84.95,85.0,84.93,85.0,77123.0,75.4089,75.4533,75.3912,75.4533,77123.0
2020-01-30 14:00:00,85.0,85.08,84.96,85.06,61676.0,75.4533,75.5243,75.4178,75.5066,61676.0
2020-01-30 14:05:00,85.05,85.1,85.01,85.09,66658.0,75.4977,75.5421,75.4622,75.5332,66658.0
2020-01-30 14:10:00,85.08,85.3,85.08,85.3,89822.0,75.5243,75.7196,75.5243,75.7196,89822.0
2020-01-30 14:15:00,85.3,85.52,85.26,85.49,100419.0,75.7196,75.9149,75.6841,75.8883,100419.0
2020-01-30 14:20:00,85.5,85.52,85.37,85.4,69659.0,75.8972,75.9149,75.7818,75.8084,69659.0
2020-01-30 14:25:00,85.41,85.5,85.41,85.46,71064.0,75.8173,75.8972,75.8173,75.8616,71064.0
2020-01-30 14:30:00,85.48,85.65,85.47,85.65,104391.0,75.8794,76.0303,75.8705,76.0303,104391.0
2020-01-30 14:35:00,85.66,85.68,85.43,85.47,211565.0,76.0392,76.0569,75.835,75.8705,211565.0
2020-01-30 14:40:00,85.47,85.92,85.4,85.52,206633.0,75.8705,76.27,75.8084,75.9149,206633.0
2020-01-30 14:45:00,85.52,85.69,85.32,85.58,140904.0,75.9149,76.0658,75.7374,75.9682,140904.0
2020-01-30 14:50:00,85.59,85.67,85.39,85.45,73497.0,75.977,76.0481,75.7995,75.8528,73497.0
2020-01-30 14:55:00,85.47,85.65,85.44,85.52,64739.0,75.8705,76.0303,75.8439,75.9149,64739.0
2020-01-30 15:00:00,85.52,85.61,85.48,85.58,77601.0,75.9149,75.9948,75.8794,75.9682,77601.0
2020-01-30 15:05:00,85.56,85.57,85.43,85.52,87443.0,75.9504,75.9593,75.835,75.9149,87443.0
2020-01-30 15:10:00,85.52,85.56,85.35,85.37,77260.0,75.9149,75.9504,75.764,75.7818,77260.0
2020-01-30 15:15:00,85.38,85.54,85.36,85.49,60074.0,75.7906,75.9327,75.7729,75.8883,60074.0
2020-01-30 15:20:00,85.48,85.67,85.45,85.65,90481.0,75.8794,76.0481,75.8528,76.0303,90481.0
2020-01-30 15:25:00,85.66,85.7,85.59,85.66,108759.0,76.0392,76.0747,75.977,76.0392,108759.0
2020-01-30 15:30:00,85.66,85.68,85.54,85.57,87287.0,76.0392,76.0569,75.9327,75.9593,87287.0
2020-01-30 15:35:00,85.57,85.58,85.41,85.5,92356.0,75.9593,75.9682,75.8173,75.8972,92356.0
2020-01-30 15:40:00,85.49,85.61,85.46,85.55,108862.0,75.8883,75.9948,75.8616,75.9415,108862.0
2020-01-30 15:45:00,85.55,85.59,85.51,85.53,120564.0,75.9415,75.977,75.906,75.9238,120564.0
2020-01-30 15:50:00,85.53,85.74,85.49,85.66,265230.0,75.9238,76.1102,75.8883,76.0392,265230.0
2020-01-30 15:55:00,85.65,85.91,85.62,85.84,629376.0,76.0303,76.2611,76.0037,76.199,629376.0
2020-01-31 09:30:00,85.79,85.84,85.33,85.41,211927.0,76.1546,76.199,75.7462,75.8173,211927.0
2020-01-31 09:35:00,85.37,85.53,85.1,85.41,122677.0,75.7818,75.9238,75.5421,75.8173,122677.0
2020-01-31 09:40:00,85.4,85.57,85.32,85.45,171535.0,75.8084,75.9593,75.7374,75.8528,171535.0
2020-01-31 09:45:00,85.45,85.45,84.96,84.96,106257.0,75.8528,75.8528,75.4178,75.4178,106257.0
2020-01-31 09:50:00,84.97,85.21,84.96,85.2,92427.0,75.4267,75.6397,75.4178,75.6308,92427.0
2020-01-31 09:55:00,85.2,85.4,85.2,85.38,91035.0,75.6308,75.8084,75.6308,75.7906,91035.0
2020-01-31 10:00:00,85.39,85.52,85.33,85.45,153877.0,75.7995,75.9149,75.7462,75.8528,153877.0
2020-01-31 10:05:00,85.46,85.64,85.46,85.57,143543.0,75.8616,76.0214,75.8616,75.9593,143543.0
2020-01-31 10:10:00,85.56,85.63,85.49,85.6,86844.0,75.9504,76.0126,75.8883,75.9859,86844.0
2020-01-31 10:15:00,85.6,85.61,85.44,85.57,118912.0,75.9859,75.9948,75.8439,75.9593,118912.0
2020-01-31 10:20:00,85.56,85.79,85.56,85.77,72209.0,75.9504,76.1546,75.9504,76.1368,72209.0
2020-01-31 10:25:00,85.78,85.9,85.69,85.7,123751.0,76.1457,76.2522,76.0658,76.0747,123751.0
2020-01-31 10:30:00,85.68,85.85,85.65,85.81,153452.0,76.0569,76.2078,76.0303,76.1723,153452.0
2020-01-31 10:35:00,85.81,85.82,85.67,85.7,117040.0,76.1723,76.1812,76.0481,76.0747,117040.0
2020-01-31 10:40:00,85.7,85.94,85.69,85.91,172164.0,76.0747,76.2877,76.0658,76.2611,172164.0
2020-01-31 10:45:00,85.92,86.0,85.85,85.91,141222.0,76.27,76.341,76.2078,76.2611,141222.0
2020-01-31 10:50:00,85.91,85.91,85.7,85.78,206354.0,76.2611,76.2611,76.0747,76.1457,206354.0
2020-01-31 10:55:00,85.77,85.9,85.73,85.87,90120.0,76.1368,76.2522,76.1013,76.2256,90120.0
2020-01-31 11:00:00,85.85,85.99,85.69,85.98,123266.0,76.2078,76.3321,76.0658,76.3232,123266.0
2020-01-31 11:05:00,85.98,85.98,85.73,85.74,129834.0,76.3232,76.3232,76.1013,76.1102,129834.0
2020-01-31 11:10:00,85.75,85.86,85.64,85.7,165044.0,76.1191,76.2167,76.0214,76.0747,165044.0
2020-01-31 11:15:00,85.7,85.87,85.5,85.84,152035.0,76.0747,76.2256,75.8972,76.199,152035.0
2020-01-31 11:20:00,85.84,85.91,85.67,85.73,112943.0,76.199,76.2611,76.0481,76.1013,112943.0
2020-01-31 11:25:00,85.73,85.82,85.71,85.71,92466.0,76.1013,76.1812,76.0836,76.0836,92466.0
2020-01-31 11:30:00,85.7,85.83,85.7,85.79,67706.0,76.0747,76.1901,76.0747,76.1546,67706.0
2020-01-31 11:35:00,85.8,85.88,85.59,85.73,121966.0,76.1635,76.2345,75.977,76.1013,121966.0
2020-01-31 11:40:00,85.73,85.76,85.62,85.63,105111.0,76.1013,76.128,76.0037,76.0126,105111.0
2020-01-31 11:45:00,85.65,85.86,85.6,85.76,76184.0,76.0303,76.2167,75.9859,76.128,76184.0
2020-01-31 11:50:00,85.76,85.76,85.58,85.67,65580.0,76.128,76.128,75.9682,76.0481,65580.0
2020-01-31 11:55:00,85.67,85.76,85.59,85.76,59142.0,76.0481,76.128,75.977,76.128,59142.0
2020-01-31 12:00:00,85.76,85.81,85.69,85.78,102398.0,76.128,76.1723,76.0658,76.1457,102398.0
2020-01-31 12:05:00,85.78,85.84,85.75,85.82,57031.0,76.1457,76.199,76.1191,76.1812,57031.0
2020-01-31 12:10:00,85.82,85.84,85.73,85.79,88482.0,76.1812,76.199,76.1013,76.1546,88482.0
2020-01-31 12:15:00,85.8,85.83,85.73,85.81,73765.0,76.1635,76.1901,76.1013,76.1723,73765.0
2020-01-31 12:20:00,85.81,85.84,85.73,85.76,56503.0,76.1723,76.199,76.1013,76.128,56503.0
2020-01-31 12:25:00,85.75,85.84,85.71,85.77,51387.0,76.1191,76.199,76.0836,76.1368,51387.0
2020-01-31 12:30:00,85.78,85.78,85.67,85.7,68572.0,76.1457,76.1457,76.0481,76.0747,68572.0
2020-01-31 12:35:00,85.7,85.7,85.44,85.45,158969.0,76.0747,76.0747,75.8439,75.8528,158969.0
2020-01-31 12:40:00,85.44,85.56,85.36,85.56,130011.0,75.8439,75.9504,75.7729,75.9504,130011.0
2020-01-31 12:45:00,85.56,85.56,85.25,85.26,87991.0,75.9504,75.9504,75.6752,75.6841,87991.0
2020-01-31 12:50:00,85.26,85.41,85.18,85.33,84227.0,75.6841,75.8173,75.6131,75.7462,84227.0
2020-01-31 12:55:00,85.33,85.41,85.23,85.26,56010.0,75.7462,75.8173,75.6575,75.6841,56010.0
2020-01-31 13:00:00,85.25,85.37,85.15,85.16,126316.0,75.6752,75.7818,75.5865,75.5953,126316.0
2020-01-31 13:05:00,85.15,85.21,85.06,85.12,73936.0,75.5865,75.6397,75.5066,75.5598,73936.0
2020-01-31 13:10:00,85.12,85.16,85.1,85.13,89278.0,75.5598,75.5953,75.5421,75.5687,89278.0
2020-01-31 13:15:00,85.13,85.24,85.11,85.17,72119.0,75.5687,75.6664,75.551,75.6042,72119.0
2020-01-31 13:20:00,85.16,85.21,85.11,85.17,53874.0,75.5953,75.6397,75.551,75.6042,53874.0
2020-01-31 13:25:00,85.17,85.19,85.01,85.04,167760.0,75.6042,75.622,75.4622,75.4888,167760.0
2020-01-31 13:30:00,85.05,85.09,84.88,84.98,126082.0,75.4977,75.5332,75.3468,75.4356,126082.0
2020-01-31 13:35:00,84.98,84.99,84.81,84.94,84514.0,75.4356,75.4444,75.2847,75.4001,84514.0
2020-01-31 13:40:00,84.94,84.94,84.78,84.8,86672.0,75.4001,75.4001,75.258,75.2758,86672.0
2020-01-31 13:45:00,84.8,84.92,84.76,84.9,107450.0,75.2758,75.3823,75.2403,75.3645,107450.0
2020-01-31 13:50:00,84.9,84.98,84.8,84.95,108936.0,75.3645,75.4356,75.2758,75.4089,108936.0
2020-01-31 13:55:00,84.95,85.02,84.9,84.94,172185.0,75.4089,75.4711,75.3645,75.4001,172185.0
2020-01-31 14:00:00,84.95,85.18,84.94,85.15,67775.0,75.4089,75.6131,75.4001,75.5865,67775.0
2020-01-31 14:05:00,85.14,85.15,84.99,85.0,45342.0,75.5776,75.5865,75.4444,75.4533,45342.0
2020-01-31 14:10:00,85.0,85.07,84.98,85.0,70126.0,75.4533,75.5154,75.4356,75.4533,70126.0
2020-01-31 14:15:00,85.0,85.05,84.96,85.04,68923.0,75.4533,75.4977,75.4178,75.4888,68923.0
2020-01-31 14:20:00,85.04,85.05,84.85,84.92,73594.0,75.4888,75.4977,75.3202,75.3823,73594.0
2020-01-31 14:25:00,84.92,84.93,84.84,84.86,42554.0,75.3823,75.3912,75.3113,75.329,42554.0
2020-01-31 14:30:00,84.86,85.15,84.84,85.14,69180.0,75.329,75.5865,75.3113,75.5776,69180.0
2020-01-31 14:35:00,85.13,85.23,85.1,85.12,102088.0,75.5687,75.6575,75.5421,75.5598,102088.0
2020-01-31 14:40:00,85.11,85.16,85.01,85.02,42571.0,75.551,75.5953,75.4622,75.4711,42571.0
2020-01-31 14:45:00,85.02,85.08,84.94,84.95,46889.0,75.4711,75.5243,75.4001,75.4089,46889.0
2020-01-31 14:50:00,84.94,85.0,84.93,84.93,49526.0,75.4001,75.4533,75.3912,75.3912,49526.0
2020-01-31 14:55:00,84.93,85.04,84.92,84.95,66468.0,75.3912,75.4888,75.3823,75.4089,66468.0
2020-01-31 15:00:00,84.96,85.04,84.93,84.98,66353.0,75.4178,75.4888,75.3912,75.4356,66353.0
2020-01-31 15:05:00,84.98,85.08,84.95,84.98,109150.0,75.4356,75.5243,75.4089,75.4356,109150.0
2020-01-31 15:10:00,84.98,85.04,84.86,84.92,113815.0,75.4356,75.4888,75.329,75.3823,113815.0
2020-01-31 15:15:00,84.93,84.94,84.84,84.89,76115.0,75.3912,75.4001,75.3113,75.3557,76115.0
2020-01-31 15:20:00,84.88,84.94,84.8,84.92,142652.0,75.3468,75.4001,75.2758,75.3823,142652.0
2020-01-31 15:25:00,84.92,84.94,84.68,84.7,152057.0,75.3823,75.4001,75.1693,75.187,152057.0
2020-01-31 15:30:00,84.7,84.7,84.58,84.61,114097.0,75.187,75.187,75.0805,75.1071,114097.0
2020-01-31 15:35:00,84.6,84.62,84.52,84.56,90345.0,75.0982,75.116,75.0272,75.0627,90345.0
2020-01-31 15:40:00,84.57,84.78,84.52,84.77,203842.0,75.0716,75.258,75.0272,75.2491,203842.0
2020-01-31 15:45:00,84.77,84.85,84.71,84.73,199863.0,75.2491,75.3202,75.1959,75.2136,199863.0
2020-01-31 15:50:00,84.71,84.82,84.67,84.81,201999.0,75.1959,75.2935,75.1604,75.2847,201999.0
2020-01-31 15:55:00,84.81,84.9,84.67,84.84,463981.0,75.2847,75.3645,75.1604,75.3113,463981.0
2020-02-03 09:30:00,85.25,85.9,85.07,85.76,405222.0,75.6752,76.2522,75.5154,76.128,405222.0
2020-02-03 09:35:00,85.78,85.82,85.58,85.81,164067.0,76.1457,76.1812,75.9682,76.1723,164067.0
2020-02-03 09:40:00,85.8,85.9,85.62,85.87,104500.0,76.1635,76.2522,76.0037,76.2256,104500.0
2020-02-03 09:45:00,85.88,86.14,85.85,86.04,152120.0,76.2345,76.4653,76.2078,76.3765,152120.0
2020-02-03 09:50:00,86.05,86.34,86.01,86.28,156523.0,76.3854,76.6428,76.3499,76.5895,156523.0
2020-02-03 09:55:00,86.29,86.37,86.18,86.31,110203.0,76.5984,76.6694,76.5008,76.6162,110203.0
2020-02-03 10:00:00,86.3,86.57,86.3,86.5,163345.0,76.6073,76.847,76.6073,76.7848,163345.0
2020-02-03 10:05:00,86.5,86.55,86.23,86.54,116926.0,76.7848,76.8292,76.5452,76.8203,116926.0
2020-02-03 10:10:00,86.54,86.67,86.53,86.66,520555.0,76.8203,76.9357,76.8115,76.9269,520555.0
2020-02-03 10:15:00,86.66,86.67,86.4,86.63,237752.0,76.9269,76.9357,76.6961,76.9002,237752.0
2020-02-03 10:20:00,86.63,86.76,86.53,86.57,106516.0,76.9002,77.0156,76.8115,76.847,106516.0
2020-02-03 10:25:00,86.57,86.74,86.42,86.74,89435.0,76.847,76.9979,76.7138,76.9979,89435.0
2020-02-03 10:30:00,86.74,86.79,86.59,86.59,63971.0,76.9979,77.0423,76.8647,76.8647,63971.0
2020-02-03 10:35:00,86.59,86.64,86.52,86.54,77883.0,76.8647,76.9091,76.8026,76.8203,77883.0
2020-02-03 10:40:00,86.55,86.59,86.5,86.58,43053.0,76.8292,76.8647,76.7848,76.8559,43053.0
2020-02-03 10:45:00,86.58,86.71,86.53,86.61,72449.0,76.8559,76.9713,76.8115,76.8825,72449.0
2020-02-03 10:50:00,86.6,86.62,86.47,86.54,61548.0,76.8736,76.8914,76.7582,76.8203,61548.0
2020-02-03 10:55:00,86.53,86.64,86.51,86.63,49220.0,76.8115,76.9091,76.7937,76.9002,49220.0
2020-02-03 11:00:00,86.63,86.66,86.54,86.57,59991.0,76.9002,76.9269,76.8203,76.847,59991.0
2020-02-03 11:05:00,86.58,86.73,86.51,86.71,47173.0,76.8559,76.989,76.7937,76.9713,47173.0
2020-02-03 11:10:00,86.71,86.74,86.57,86.57,58050.0,76.9713,76.9979,76.847,76.847,58050.0
2020-02-03 11:15:00,86.57,86.62,86.43,86.5,53524.0,76.847,76.8914,76.7227,76.7848,53524.0
2020-02-03 11:20:00,86.49,86.57,86.43,86.52,42647.0,76.776,76.847,76.7227,76.8026,42647.0
2020-02-03 11:25:00,86.53,86.57,86.41,86.42,26340.0,76.8115,76.847,76.7049,76.7138,26340.0
2020-02-03 11:30:00,86.43,86.46,86.4,86.4,52983.0,76.7227,76.7493,76.6961,76.6961,52983.0
2020-02-03 11:35:00,86.4,86.44,86.35,86.37,66645.0,76.6961,76.7316,76.6517,76.6694,66645.0
2020-02-03 11:40:00,86.38,86.41,86.2,86.24,98521.0,76.6783,76.7049,76.5185,76.554,98521.0
2020-02-03 11:45:00,86.23,86.28,86.09,86.11,95777.0,76.5452,76.5895,76.4209,76.4386,95777.0
2020-02-03 11:50:00,86.11,86.23,86.06,86.23,57331.0,76.4386,76.5452,76.3943,76.5452,57331.0
2020-02-03 11:55:00,86.21,86.25,86.17,86.21,42324.0,76.5274,76.5629,76.4919,76.5274,42324.0
2020-02-03 12:00:00,86.21,86.22,86.03,86.12,44268.0,76.5274,76.5363,76.3676,76.4475,44268.0
2020-02-03 12:05:00,86.12,86.12,85.96,85.96,52279.0,76.4475,76.4475,76.3055,76.3055,52279.0
2020-02-03 12:10:00,85.97,86.15,85.95,86.11,57096.0,76.3144,76.4742,76.2966,76.4386,57096.0
2020-02-03 12:15:00,86.12,86.24,86.11,86.24,56424.0,76.4475,76.554,76.4386,76.554,56424.0
2020-02-03 12:20:00,86.24,86.32,86.23,86.29,29931.0,76.554,76.6251,76.5452,76.5984,29931.0
2020-02-03 12:25:00,86.28,86.28,86.21,86.23,49984.0,76.5895,76.5895,76.5274,76.5452,49984.0
2020-02-03 12:30:00,86.23,86.29,86.2,86.26,35055.0,76.5452,76.5984,76.5185,76.5718,35055.0
2020-02-03 12:35:00,86.26,86.26,86.16,86.22,47049.0,76.5718,76.5718,76.483,76.5363,47049.0
2020-02-03 12:40:00,86.22,86.33,86.21,86.31,32819.0,76.5363,76.6339,76.5274,76.6162,32819.0
2020-02-03 12:45:00,86.3,86.36,86.28,86.34,45702.0,76.6073,76.6606,76.5895,76.6428,45702.0
2020-02-03 12:50:00,86.33,86.35,86.3,86.34,24595.0,76.6339,76.6517,76.6073,76.6428,24595.0
2020-02-03 12:55:00,86.33,86.38,86.3,86.37,31579.0,76.6339,76.6783,76.6073,76.6694,31579.0
2020-02-03 13:00:00,86.37,86.41,86.34,86.39,39700.0,76.6694,76.7049,76.6428,76.6872,39700.0
2020-02-03 13:05:00,86.38,86.48,86.34,86.45,92633.0,76.6783,76.7671,76.6428,76.7405,92633.0
2020-02-03 13:10:00,86.44,86.5,86.29,86.35,53706.0,76.7316,76.7848,76.5984,76.6517,53706.0
2020-02-03 13:15:00,86.35,86.44,86.32,86.43,29078.0,76.6517,76.7316,76.6251,76.7227,29078.0
2020-02-03 13:20:00,86.43,86.47,86.38,86.4,32885.0,76.7227,76.7582,76.6783,76.6961,32885.0
2020-02-03 13:25:00,86.41,86.42,86.29,86.3,34523.0,76.7049,76.7138,76.5984,76.6073,34523.0
2020-02-03 13:30:00,86.3,86.35,86.27,86.34,45944.0,76.6073,76.6517,76.5807,76.6428,45944.0
2020-02-03 13:35:00,86.34,86.4,86.33,86.38,31902.0,76.6428,76.6961,76.6339,76.6783,31902.0
2020-02-03 13:40:00,86.38,86.39,86.33,86.35,25953.0,76.6783,76.6872,76.6339,76.6517,25953.0
2020-02-03 13:45:00,86.36,86.38,86.32,86.36,24734.0,76.6606,76.6783,76.6251,76.6606,24734.0
2020-02-03 13:50:00,86.35,86.37,86.3,86.33,41885.0,76.6517,76.6694,76.6073,76.6339,41885.0
2020-02-03 13:55:00,86.32,86.4,86.32,86.39,20382.0,76.6251,76.6961,76.6251,76.6872,20382.0
2020-02-03 14:00:00,86.39,86.4,86.29,86.29,31239.0,76.6872,76.6961,76.5984,76.5984,31239.0
2020-02-03 14:05:00,86.29,86.3,86.2,86.2,34414.0,76.5984,76.6073,76.5185,76.5185,34414.0
2020-02-03 14:10:00,86.21,86.23,86.16,86.16,45663.0,76.5274,76.5452,76.483,76.483,45663.0
2020-02-03 14:15:00,86.18,86.27,86.16,86.26,28343.0,76.5008,76.5807,76.483,76.5718,28343.0
2020-02-03 14:20:00,86.27,86.34,86.26,86.27,36219.0,76.5807,76.6428,76.5718,76.5807,36219.0
2020-02-03 14:25:00,86.27,86.31,86.23,86.23,37448.0,76.5807,76.6162,76.5452,76.5452,37448.0
2020-02-03 14:30:00,86.23,86.24,86.11,86.14,82989.0,76.5452,76.554,76.4386,76.4653,82989.0
2020-02-03 14:35:00,86.14,86.24,86.12,86.2,32060.0,76.4653,76.554,76.4475,76.5185,32060.0
2020-02-03 14:40:00,86.2,86.31,86.16,86.3,28540.0,76.5185,76.6162,76.483,76.6073,28540.0
2020-02-03 14:45:00,86.3,86.35,86.28,86.32,28310.0,76.6073,76.6517,76.5895,76.6251,28310.0
2020-02-03 14:50:00,86.33,86.34,86.28,86.32,40625.0,76.6339,76.6428,76.5895,76.6251,40625.0
2020-02-03 14:55:00,86.33,86.36,86.25,86.29,50790.0,76.6339,76.6606,76.5629,76.5984,50790.0
2020-02-03 15:00:00,86.29,86.31,86.22,86.3,36132.0,76.5984,76.6162,76.5363,76.6073,36132.0
2020-02-03 15:05:00,86.3,86.38,86.28,86.29,87908.0,76.6073,76.6783,76.5895,76.5984,87908.0
2020-02-03 15:10:00,86.3,86.3,86.22,86.25,30556.0,76.6073,76.6073,76.5363,76.5629,30556.0
2020-02-03 15:15:00,86.26,86.27,86.21,86.23,26976.0,76.5718,76.5807,76.5274,76.5452,26976.0
2020-02-03 15:20:00,86.23,86.37,86.22,86.37,65414.0,76.5452,76.6694,76.5363,76.6694,65414.0
2020-02-03 15:25:00,86.38,86.39,86.34,86.38,69808.0,76.6783,76.6872,76.6428,76.6783,69808.0
2020-02-03 15:30:00,86.39,86.53,86.36,86.52,85616.0,76.6872,76.8115,76.6606,76.8026,85616.0
2020-02-03 15:35:00,86.52,86.54,86.36,86.39,69625.0,76.8026,76.8203,76.6606,76.6872,69625.0
2020-02-03 15:40:00,86.38,86.44,86.3,86.31,58353.0,76.6783,76.7316,76.6073,76.6162,58353.0
2020-02-03 15:45:00,86.3,86.3,86.19,86.2,99105.0,76.6073,76.6073,76.5097,76.5185,99105.0
2020-02-03 15:50:00,86.2,86.21,86.01,86.01,260952.0,76.5185,76.5274,76.3499,76.3499,260952.0
2020-02-03 15:55:00,86.03,86.1,85.98,86.0,363676.0,76.3676,76.4298,76.3232,76.341,363676.0
2020-02-04 09:30:00,87.07,87.72,86.62,87.69,550795.0,77.2908,77.8678,76.8914,77.8412,550795.0
2020-02-04 09:35:00,87.69,88.24,87.68,87.92,301365.0,77.8412,78.3294,77.8323,78.0454,301365.0
2020-02-04 09:40:00,87.92,88.01,87.63,87.64,132619.0,78.0454,78.1252,77.7879,77.7968,132619.0
2020-02-04 09:45:00,87.64,87.89,87.54,87.89,118410.0,77.7968,78.0187,77.708,78.0187,118410.0
2020-02-04 09:50:00,87.9,88.0,87.78,87.89,143208.0,78.0276,78.1164,77.9211,78.0187,143208.0
2020-02-04 09:55:00,87.89,88.03,87.79,87.98,106303.0,78.0187,78.143,77.93,78.0986,106303.0
2020-02-04 10:00:00,87.98,88.08,87.83,88.08,153278.0,78.0986,78.1874,77.9655,78.1874,153278.0
2020-02-04 10:05:00,88.09,88.19,88.05,88.12,80207.0,78.1963,78.285,78.1608,78.2229,80207.0
2020-02-04 10:10:00,88.13,88.24,88.06,88.16,115858.0,78.2318,78.3294,78.1696,78.2584,115858.0
2020-02-04 10:15:00,88.15,88.27,88.15,88.23,83222.0,78.2495,78.356,78.2495,78.3205,83222.0
2020-02-04 10:20:00,88.24,88.39,88.22,88.3,92370.0,78.3294,78.4626,78.3117,78.3827,92370.0
2020-02-04 10:25:00,88.3,88.49,88.3,88.42,100077.0,78.3827,78.5513,78.3827,78.4892,100077.0
2020-02-04 10:30:00,88.4,88.41,88.16,88.32,84783.0,78.4714,78.4803,78.2584,78.4004,84783.0
2020-02-04 10:35:00,88.32,88.57,88.32,88.5,117305.0,78.4004,78.6224,78.4004,78.5602,117305.0
2020-02-04 10:40:00,88.49,88.54,88.36,88.37,81130.0,78.5513,78.5957,78.4359,78.4448,81130.0
2020-02-04 10:45:00,88.36,88.38,88.29,88.35,67688.0,78.4359,78.4537,78.3738,78.4271,67688.0
2020-02-04 10:50:00,88.34,88.36,88.27,88.28,66385.0,78.4182,78.4359,78.356,78.3649,66385.0
2020-02-04 10:55:00,88.28,88.38,88.18,88.25,72386.0,78.3649,78.4537,78.2762,78.3383,72386.0
2020-02-04 11:00:00,88.28,88.31,88.23,88.28,65250.0,78.3649,78.3916,78.3205,78.3649,65250.0
2020-02-04 11:05:00,88.28,88.32,88.2,88.23,55625.0,78.3649,78.4004,78.2939,78.3205,55625.0
2020-02-04 11:10:00,88.23,88.28,88.16,88.18,58432.0,78.3205,78.3649,78.2584,78.2762,58432.0
2020-02-04 11:15:00,88.17,88.24,88.12,88.21,76114.0,78.2673,78.3294,78.2229,78.3028,76114.0
2020-02-04 11:20:00,88.21,88.39,88.2,88.39,77867.0,78.3028,78.4626,78.2939,78.4626,77867.0
2020-02-04 11:25:00,88.38,88.64,88.37,88.59,334888.0,78.4537,78.6845,78.4448,78.6401,334888.0
2020-02-04 11:30:00,88.6,88.69,88.56,88.64,96145.0,78.649,78.7289,78.6135,78.6845,96145.0
2020-02-04 11:35:00,88.67,88.72,88.63,88.71,61920.0,78.7111,78.7555,78.6756,78.7466,61920.0
2020-02-04 11:40:00,88.71,88.76,88.54,88.61,124427.0,78.7466,78.791,78.5957,78.6579,124427.0
2020-02-04 11:45:00,88.61,88.77,88.6,88.77,96106.0,78.6579,78.7999,78.649,78.7999,96106.0
2020-02-04 11:50:00,88.77,88.77,88.61,88.69,79628.0,78.7999,78.7999,78.6579,78.7289,79628.0
2020-02-04 11:55:00,88.69,88.75,88.58,88.73,93633.0,78.7289,78.7821,78.6312,78.7644,93633.0
2020-02-04 12:00:00,88.73,88.76,88.63,88.75,90917.0,78.7644,78.791,78.6756,78.7821,90917.0
2020-02-04 12:05:00,88.75,88.87,88.72,88.86,128068.0,78.7821,78.8887,78.7555,78.8798,128068.0
2020-02-04 12:10:00,88.86,88.96,88.82,88.83,103821.0,78.8798,78.9685,78.8443,78.8531,103821.0
2020-02-04 12:15:00,88.84,88.92,88.79,88.84,70716.0,78.862,78.933,78.8176,78.862,70716.0
2020-02-04 12:20:00,88.85,88.89,88.81,88.86,54443.0,78.8709,78.9064,78.8354,78.8798,54443.0
2020-02-04 12:25:00,88.86,88.88,88.72,88.76,60923.0,78.8798,78.8975,78.7555,78.791,60923.0
2020-02-04 12:30:00,88.77,88.83,88.76,88.82,61849.0,78.7999,78.8531,78.791,78.8443,61849.0
2020-02-04 12:35:00,88.81,88.87,88.79,88.83,59633.0,78.8354,78.8887,78.8176,78.8531,59633.0
2020-02-04 12:40:00,88.84,88.93,88.84,88.93,45031.0,78.862,78.9419,78.862,78.9419,45031.0
2020-02-04 12:45:00,88.93,88.95,88.77,88.8,50854.0,78.9419,78.9597,78.7999,78.8265,50854.0
2020-02-04 12:50:00,88.8,88.83,88.7,88.73,52615.0,78.8265,78.8531,78.7377,78.7644,52615.0
2020-02-04 12:55:00,88.74,88.82,88.74,88.82,50657.0,78.7733,78.8443,78.7733,78.8443,50657.0
2020-02-04 13:00:00,88.83,88.87,88.79,88.84,51387.0,78.8531,78.8887,78.8176,78.862,51387.0
2020-02-04 13:05:00,88.83,88.84,88.61,88.65,80252.0,78.8531,78.862,78.6579,78.6934,80252.0
2020-02-04 13:10:00,88.65,88.69,88.63,88.66,30824.0,78.6934,78.7289,78.6756,78.7022,30824.0
2020-02-04 13:15:00,88.67,88.67,88.56,88.63,39020.0,78.7111,78.7111,78.6135,78.6756,39020.0
2020-02-04 13:20:00,88.63,88.66,88.54,88.55,34264.0,78.6756,78.7022,78.5957,78.6046,34264.0
2020-02-04 13:25:00,88.54,88.58,88.5,88.57,35645.0,78.5957,78.6312,78.5602,78.6224,35645.0
2020-02-04 13:30:00,88.56,88.63,88.56,88.58,36357.0,78.6135,78.6756,78.6135,78.6312,36357.0
2020-02-04 13:35:00,88.59,88.67,88.57,88.65,61060.0,78.6401,78.7111,78.6224,78.6934,61060.0
2020-02-04 13:40:00,88.65,88.71,88.63,88.7,64030.0,78.6934,78.7466,78.6756,78.7377,64030.0
2020-02-04 13:45:00,88.7,88.76,88.68,88.74,40396.0,78.7377,78.791,78.72,78.7733,40396.0
2020-02-04 13:50:00,88.73,88.75,88.68,88.74,47597.0,78.7644,78.7821,78.72,78.7733,47597.0
2020-02-04 13:55:00,88.73,88.81,88.72,88.8,43057.0,78.7644,78.8354,78.7555,78.8265,43057.0
2020-02-04 14:00:00,88.8,88.9,88.79,88.89,57833.0,78.8265,78.9153,78.8176,78.9064,57833.0
2020-02-04 14:05:00,88.89,88.95,88.89,88.93,37883.0,78.9064,78.9597,78.9064,78.9419,37883.0
2020-02-04 14:10:00,88.94,89.0,88.92,88.97,56681.0,78.9508,79.0041,78.933,78.9774,56681.0
2020-02-04 14:15:00,88.96,88.98,88.92,88.96,48139.0,78.9685,78.9863,78.933,78.9685,48139.0
2020-02-04 14:20:00,88.96,88.98,88.92,88.98,51626.0,78.9685,78.9863,78.933,78.9863,51626.0
2020-02-04 14:25:00,88.98,89.0,88.86,88.87,54174.0,78.9863,79.0041,78.8798,78.8887,54174.0
2020-02-04 14:30:00,88.86,88.88,88.76,88.77,56302.0,78.8798,78.8975,78.791,78.7999,56302.0
2020-02-04 14:35:00,88.78,88.86,88.77,88.83,62239.0,78.8088,78.8798,78.7999,78.8531,62239.0
2020-02-04 14:40:00,88.83,88.92,88.82,88.91,56495.0,78.8531,78.933,78.8443,78.9242,56495.0
2020-02-04 14:45:00,88.91,89.0,88.9,88.95,59700.0,78.9242,79.0041,78.9153,78.9597,59700.0
2020-02-04 14:50:00,88.95,88.96,88.8,88.81,40433.0,78.9597,78.9685,78.8265,78.8354,40433.0
2020-02-04 14:55:00,88.81,88.82,88.7,88.7,78491.0,78.8354,78.8443,78.7377,78.7377,78491.0
2020-02-04 15:00:00,88.7,88.73,88.65,88.7,56245.0,78.7377,78.7644,78.6934,78.7377,56245.0
2020-02-04 15:05:00,88.7,88.76,88.57,88.58,73900.0,78.7377,78.791,78.6224,78.6312,73900.0
2020-02-04 15:10:00,88.58,88.64,88.54,88.58,67391.0,78.6312,78.6845,78.5957,78.6312,67391.0
2020-02-04 15:15:00,88.58,88.67,88.56,88.66,62008.0,78.6312,78.7111,78.6135,78.7022,62008.0
2020-02-04 15:20:00,88.66,88.74,88.63,88.7,107103.0,78.7022,78.7733,78.6756,78.7377,107103.0
2020-02-04 15:25:00,88.7,88.71,88.56,88.62,95259.0,78.7377,78.7466,78.6135,78.6667,95259.0
2020-02-04 15:30:00,88.63,88.75,88.61,88.7,127845.0,78.6756,78.7821,78.6579,78.7377,127845.0
2020-02-04 15:35:00,88.69,88.76,88.67,88.7,115485.0,78.7289,78.791,78.7111,78.7377,115485.0
2020-02-04 15:40:00,88.7,88.7,88.58,88.66,126033.0,78.7377,78.7377,78.6312,78.7022,126033.0
2020-02-04 15:45:00,88.65,88.69,88.59,88.59,92371.0,78.6934,78.7289,78.6401,78.6401,92371.0
2020-02-04 15:50:00,88.59,88.6,88.24,88.24,322325.0,78.6401,78.649,78.3294,78.3294,322325.0
2020-02-04 15:55:00,88.26,88.44,88.25,88.39,494912.0,78.3472,78.507,78.3383,78.4626,494912.0
2020-02-05 09:30:00,88.88,89.2,88.68,88.71,278293.0,79.267,79.5524,79.0886,79.1154,278293.0
2020-02-05 09:35:00,88.72,88.98,88.41,88.42,156906.0,79.1243,79.3562,78.8478,78.8567,156906.0
2020-02-05 09:40:00,88.44,88.44,88.16,88.16,139980.0,78.8746,78.8746,78.6248,78.6248,139980.0
2020-02-05 09:45:00,88.17,88.18,87.94,87.94,148959.0,78.6338,78.6427,78.4286,78.4286,148959.0
2020-02-05 09:50:00,87.95,87.99,87.72,87.79,113557.0,78.4376,78.4732,78.2324,78.2949,113557.0
2020-02-05 09:55:00,87.79,87.94,87.72,87.84,74069.0,78.2949,78.4286,78.2324,78.3395,74069.0
2020-02-05 10:00:00,87.83,88.01,87.79,87.89,183048.0,78.3305,78.4911,78.2949,78.384,183048.0
2020-02-05 10:05:00,87.87,88.0,87.82,87.91,162233.0,78.3662,78.4821,78.3216,78.4019,162233.0
2020-02-05 10:10:00,87.92,88.05,87.86,87.97,251772.0,78.4108,78.5267,78.3573,78.4554,251772.0
2020-02-05 10:15:00,87.97,88.0,87.72,87.72,59342.0,78.4554,78.4821,78.2324,78.2324,59342.0
2020-02-05 10:20:00,87.72,87.78,87.55,87.78,80348.0,78.2324,78.2859,78.0808,78.2859,80348.0
2020-02-05 10:25:00,87.76,87.82,87.48,87.56,79034.0,78.2681,78.3216,78.0184,78.0897,79034.0
2020-02-05 10:30:00,87.57,87.78,87.47,87.73,76792.0,78.0987,78.2859,78.0095,78.2414,76792.0
2020-02-05 10:35:00,87.75,87.77,87.57,87.65,63647.0,78.2592,78.277,78.0987,78.17,63647.0
2020-02-05 10:40:00,87.66,87.69,87.51,87.64,57066.0,78.1789,78.2057,78.0451,78.1611,57066.0
2020-02-05 10:45:00,87.64,87.64,87.44,87.49,66110.0,78.1611,78.1611,77.9827,78.0273,66110.0
2020-02-05 10:50:00,87.5,87.52,87.28,87.39,95211.0,78.0362,78.0541,77.84,77.9381,95211.0
2020-02-05 10:55:00,87.39,87.49,87.35,87.43,50945.0,77.9381,78.0273,77.9025,77.9738,50945.0
2020-02-05 11:00:00,87.44,87.54,87.35,87.5,69531.0,77.9827,78.0719,77.9025,78.0362,69531.0
2020-02-05 11:05:00,87.51,87.59,87.41,87.53,47177.0,78.0451,78.1165,77.956,78.063,47177.0
2020-02-05 11:10:00,87.54,87.56,87.45,87.46,50264.0,78.0719,78.0897,77.9916,78.0006,50264.0
2020-02-05 11:15:00,87.46,87.52,87.4,87.51,65691.0,78.0006,78.0541,77.947,78.0451,65691.0
2020-02-05 11:20:00,87.51,87.6,87.48,87.55,65467.0,78.0451,78.1254,78.0184,78.0808,65467.0
2020-02-05 11:25:00,87.55,87.56,87.42,87.46,48334.0,78.0808,78.0897,77.9649,78.0006,48334.0
2020-02-05 11:30:00,87.46,87.55,87.45,87.47,31431.0,78.0006,78.0808,77.9916,78.0095,31431.0
2020-02-05 11:35:00,87.46,87.48,87.35,87.42,52322.0,78.0006,78.0184,77.9025,77.9649,52322.0
2020-02-05 11:40:00,87.43,87.45,87.32,87.33,42337.0,77.9738,77.9916,77.8757,77.8846,42337.0
2020-02-05 11:45:00,87.33,87.37,87.26,87.37,67237.0,77.8846,77.9203,77.8222,77.9203,67237.0
2020-02-05 11:50:00,87.36,87.38,87.31,87.36,35214.0,77.9114,77.9292,77.8668,77.9114,35214.0
2020-02-05 11:55:00,87.36,87.41,87.35,87.39,90142.0,77.9114,77.956,77.9025,77.9381,90142.0
2020-02-05 12:00:00,87.39,87.4,87.32,87.35,46223.0,77.9381,77.947,77.8757,77.9025,46223.0
2020-02-05 12:05:00,87.34,87.45,87.32,87.42,48349.0,77.8935,77.9916,77.8757,77.9649,48349.0
2020-02-05 12:10:00,87.42,87.53,87.39,87.49,53247.0,77.9649,78.063,77.9381,78.0273,53247.0
2020-02-05 12:15:00,87.49,87.54,87.46,87.48,33991.0,78.0273,78.0719,78.0006,78.0184,33991.0
2020-02-05 12:20:00,87.48,87.56,87.46,87.56,67752.0,78.0184,78.0897,78.0006,78.0897,67752.0
2020-02-05 12:25:00,87.56,87.62,86.8,86.97,399685.0,78.0897,78.1432,77.4119,77.5636,399685.0
2020-02-05 12:30:00,86.97,87.37,86.63,87.37,401064.0,77.5636,77.9203,77.2603,77.9203,401064.0
2020-02-05 12:35:00,87.37,87.57,87.3,87.55,198980.0,77.9203,78.0987,77.8579,78.0808,198980.0
2020-02-05 12:40:00,87.56,87.56,87.38,87.42,110530.0,78.0897,78.0897,77.9292,77.9649,110530.0
2020-02-05 12:45:00,87.42,87.44,87.27,87.32,154162.0,77.9649,77.9827,77.8311,77.8757,154162.0
2020-02-05 12:50:00,87.32,87.47,87.32,87.39,64065.0,77.8757,78.0095,77.8757,77.9381,64065.0
2020-02-05 12:55:00,87.38,87.49,87.36,87.47,68413.0,77.9292,78.0273,77.9114,78.0095,68413.0
2020-02-05 13:00:00,87.47,87.57,87.44,87.57,64084.0,78.0095,78.0987,77.9827,78.0987,64084.0
2020-02-05 13:05:00,87.57,87.65,87.56,87.62,64860.0,78.0987,78.17,78.0897,78.1432,64860.0
2020-02-05 13:10:00,87.62,87.62,87.55,87.58,59439.0,78.1432,78.1432,78.0808,78.1076,59439.0
2020-02-05 13:15:00,87.57,87.62,87.43,87.47,53174.0,78.0987,78.1432,77.9738,78.0095,53174.0
2020-02-05 13:20:00,87.46,87.68,87.44,87.65,71099.0,78.0006,78.1968,77.9827,78.17,71099.0
2020-02-05 13:25:00,87.65,87.67,87.57,87.63,113684.0,78.17,78.1878,78.0987,78.1522,113684.0
2020-02-05 13:30:00,87.63,87.66,87.55,87.59,87257.0,78.1522,78.1789,78.0808,78.1165,87257.0
2020-02-05 13:35:00,87.59,87.67,87.55,87.63,108068.0,78.1165,78.1878,78.0808,78.1522,108068.0
2020-02-05 13:40:00,87.64,87.68,87.56,87.64,80084.0,78.1611,78.1968,78.0897,78.1611,80084.0
2020-02-05 13:45:00,87.63,87.69,87.62,87.66,23566.0,78.1522,78.2057,78.1432,78.1789,23566.0
2020-02-05 13:50:00,87.66,87.66,87.58,87.59,22588.0,78.1789,78.1789,78.1076,78.1165,22588.0
2020-02-05 13:55:00,87.59,87.68,87.58,87.65,25519.0,78.1165,78.1968,78.1076,78.17,25519.0
2020-02-05 14:00:00,87.66,87.67,87.55,87.61,36531.0,78.1789,78.1878,78.0808,78.1343,36531.0
2020-02-05 14:05:00,87.6,87.63,87.52,87.54,40090.0,78.1254,78.1522,78.0541,78.0719,40090.0
2020-02-05 14:10:00,87.54,87.55,87.5,87.53,23025.0,78.0719,78.0808,78.0362,78.063,23025.0
2020-02-05 14:15:00,87.52,87.56,87.5,87.5,39708.0,78.0541,78.0897,78.0362,78.0362,39708.0
2020-02-05 14:20:00,87.51,87.57,87.5,87.55,53139.0,78.0451,78.0987,78.0362,78.0808,53139.0
2020-02-05 14:25:00,87.56,87.63,87.52,87.62,35670.0,78.0897,78.1522,78.0541,78.1432,35670.0
2020-02-05 14:30:00,87.62,87.65,87.59,87.6,32672.0,78.1432,78.17,78.1165,78.1254,32672.0
2020-02-05 14:35:00,87.6,87.63,87.56,87.57,46619.0,78.1254,78.1522,78.0897,78.0987,46619.0
2020-02-05 14:40:00,87.58,87.62,87.54,87.58,26488.0,78.1076,78.1432,78.0719,78.1076,26488.0
2020-02-05 14:45:00,87.58,87.59,87.53,87.56,35427.0,78.1076,78.1165,78.063,78.0897,35427.0
2020-02-05 14:50:00,87.56,87.68,87.55,87.67,80321.0,78.0897,78.1968,78.0808,78.1878,80321.0
2020-02-05 14:55:00,87.68,87.76,87.67,87.72,55496.0,78.1968,78.2681,78.1878,78.2324,55496.0
2020-02-05 15:00:00,87.72,87.87,87.71,87.82,64548.0,78.2324,78.3662,78.2235,78.3216,64548.0
2020-02-05 15:05:00,87.82,87.83,87.7,87.77,85158.0,78.3216,78.3305,78.2146,78.277,85158.0
2020-02-05 15:10:00,87.76,87.8,87.7,87.77,81152.0,78.2681,78.3038,78.2146,78.277,81152.0
2020-02-05 15:15:00,87.77,87.89,87.77,87.87,44176.0,78.277,78.384,78.277,78.3662,44176.0
2020-02-05 15:20:00,87.87,87.97,87.87,87.95,52420.0,78.3662,78.4554,78.3662,78.4376,52420.0
2020-02-05 15:25:00,87.95,87.96,87.87,87.95,46629.0,78.4376,78.4465,78.3662,78.4376,46629.0
2020-02-05 15:30:00,87.95,87.96,87.81,87.83,59172.0,78.4376,78.4465,78.3127,78.3305,59172.0
2020-02-05 15:35:00,87.83,87.86,87.75,87.76,61725.0,78.3305,78.3573,78.2592,78.2681,61725.0
2020-02-05 15:40:00,87.76,87.78,87.72,87.73,91754.0,78.2681,78.2859,78.2324,78.2414,91754.0
2020-02-05 15:45:00,87.74,87.75,87.66,87.71,120327.0,78.2503,78.2592,78.1789,78.2235,120327.0
2020-02-05 15:50:00,87.72,87.72,87.51,87.54,256272.0,78.2324,78.2324,78.0451,78.0719,256272.0
2020-02-05 15:55:00,87.53,87.71,87.5,87.56,618657.0,78.063,78.2235,78.0362,78.0897,618657.0
2020-02-06 09:30:00,87.56,87.7,86.96,86.97,280816.0,78.0897,78.2146,77.5546,77.5636,280816.0
2020-02-06 09:35:00,86.98,87.15,86.79,86.83,108275.0,77.5725,77.7241,77.403,77.4387,108275.0
2020-02-06 09:40:00,86.81,86.89,86.53,86.71,126457.0,77.4209,77.4922,77.1711,77.3317,126457.0
2020-02-06 09:45:00,86.72,86.86,86.7,86.75,79175.0,77.3406,77.4654,77.3228,77.3673,79175.0
2020-02-06 09:50:00,86.76,86.79,86.56,86.62,126389.0,77.3763,77.403,77.1979,77.2514,126389.0
2020-02-06 09:55:00,86.61,86.9,86.54,86.9,92372.0,77.2425,77.5011,77.1801,77.5011,92372.0
2020-02-06 10:00:00,86.89,86.94,86.77,86.82,110355.0,77.4922,77.5368,77.3852,77.4298,110355.0
2020-02-06 10:05:00,86.83,86.87,86.78,86.83,51238.0,77.4387,77.4744,77.3941,77.4387,51238.0
2020-02-06 10:10:00,86.82,86.95,86.82,86.92,67984.0,77.4298,77.5457,77.4298,77.519,67984.0
2020-02-06 10:15:00,86.92,86.93,86.54,86.54,108759.0,77.519,77.5279,77.1801,77.1801,108759.0
2020-02-06 10:20:00,86.54,86.85,86.49,86.8,149055.0,77.1801,77.4565,77.1355,77.4119,149055.0
2020-02-06 10:25:00,86.8,86.81,86.52,86.54,110615.0,77.4119,77.4209,77.1622,77.1801,110615.0
2020-02-06 10:30:00,86.55,86.66,86.51,86.58,63756.0,77.189,77.2871,77.1533,77.2157,63756.0
2020-02-06 10:35:00,86.58,86.75,86.54,86.62,175745.0,77.2157,77.3673,77.1801,77.2514,175745.0
2020-02-06 10:40:00,86.64,86.66,86.39,86.41,72823.0,77.2692,77.2871,77.0463,77.0641,72823.0
2020-02-06 10:45:00,86.4,86.64,86.38,86.54,78554.0,77.0552,77.2692,77.0374,77.1801,78554.0
2020-02-06 10:50:00,86.54,86.56,86.4,86.42,56728.0,77.1801,77.1979,77.0552,77.073,56728.0
2020-02-06 10:55:00,86.44,86.53,86.4,86.44,34033.0,77.0909,77.1711,77.0552,77.0909,34033.0
2020-02-06 11:00:00,86.43,86.58,86.37,86.53,84731.0,77.082,77.2157,77.0284,77.1711,84731.0
2020-02-06 11:05:00,86.55,86.6,86.48,86.52,42622.0,77.189,77.2336,77.1265,77.1622,42622.0
2020-02-06 11:10:00,86.54,86.58,86.49,86.55,64215.0,77.1801,77.2157,77.1355,77.189,64215.0
2020-02-06 11:15:00,86.55,86.55,86.4,86.44,31716.0,77.189,77.189,77.0552,77.0909,31716.0
2020-02-06 11:20:00,86.44,86.49,86.4,86.45,46227.0,77.0909,77.1355,77.0552,77.0998,46227.0
2020-02-06 11:25:00,86.45,86.53,86.44,86.46,41606.0,77.0998,77.1711,77.0909,77.1087,41606.0
2020-02-06 11:30:00,86.47,86.53,86.41,86.47,56224.0,77.1176,77.1711,77.0641,77.1176,56224.0
2020-02-06 11:35:00,86.47,86.47,86.38,86.42,48570.0,77.1176,77.1176,77.0374,77.073,48570.0
2020-02-06 11:40:00,86.41,86.43,86.3,86.34,45107.0,77.0641,77.082,76.966,77.0017,45107.0
2020-02-06 11:45:00,86.33,86.37,86.27,86.28,55290.0,76.9928,77.0284,76.9393,76.9482,55290.0
2020-02-06 11:50:00,86.27,86.28,86.16,86.17,85835.0,76.9393,76.9482,76.8412,76.8501,85835.0
2020-02-06 11:55:00,86.16,86.24,86.16,86.23,87877.0,76.8412,76.9125,76.8412,76.9036,87877.0
2020-02-06 12:00:00,86.22,86.44,86.2,86.38,60575.0,76.8947,77.0909,76.8768,77.0374,60575.0
2020-02-06 12:05:00,86.38,86.47,86.35,86.43,53260.0,77.0374,77.1176,77.0106,77.082,53260.0
2020-02-06 12:10:00,86.44,86.44,86.24,86.26,80288.0,77.0909,77.0909,76.9125,76.9303,80288.0
2020-02-06 12:15:00,86.25,86.44,86.25,86.42,44152.0,76.9214,77.0909,76.9214,77.073,44152.0
2020-02-06 12:20:00,86.41,86.45,86.36,86.44,34383.0,77.0641,77.0998,77.0195,77.0909,34383.0
2020-02-06 12:25:00,86.45,86.55,86.43,86.54,46013.0,77.0998,77.189,77.082,77.1801,46013.0
2020-02-06 12:30:00,86.55,86.62,86.54,86.59,66202.0,77.189,77.2514,77.1801,77.2247,66202.0
2020-02-06 12:35:00,86.59,86.59,86.47,86.49,37032.0,77.2247,77.2247,77.1176,77.1355,37032.0
2020-02-06 12:40:00,86.5,86.61,86.5,86.61,31423.0,77.1444,77.2425,77.1444,77.2425,31423.0
2020-02-06 12:45:00,86.61,86.61,86.5,86.51,24577.0,77.2425,77.2425,77.1444,77.1533,24577.0
2020-02-06 12:50:00,86.51,86.62,86.47,86.59,30035.0,77.1533,77.2514,77.1176,77.2247,30035.0
2020-02-06 12:55:00,86.59,86.6,86.52,86.52,27810.0,77.2247,77.2336,77.1622,77.1622,27810.0
2020-02-06 13:00:00,86.53,86.56,86.49,86.55,32454.0,77.1711,77.1979,77.1355,77.189,32454.0
2020-02-06 13:05:00,86.56,86.58,86.5,86.56,28895.0,77.1979,77.2157,77.1444,77.1979,28895.0
2020-02-06 13:10:00,86.55,86.59,86.52,86.55,29076.0,77.189,77.2247,77.1622,77.189,29076.0
2020-02-06 13:15:00,86.55,86.57,86.52,86.54,23113.0,77.189,77.2068,77.1622,77.1801,23113.0
2020-02-06 13:20:00,86.54,86.54,86.46,86.48,24684.0,77.1801,77.1801,77.1087,77.1265,24684.0
2020-02-06 13:25:00,86.47,86.49,86.38,86.39,52967.0,77.1176,77.1355,77.0374,77.0463,52967.0
2020-02-06 13:30:00,86.39,86.41,86.34,86.36,42800.0,77.0463,77.0641,77.0017,77.0195,42800.0
2020-02-06 13:35:00,86.36,86.36,86.3,86.31,43579.0,77.0195,77.0195,76.966,76.9749,43579.0
2020-02-06 13:40:00,86.3,86.42,86.3,86.41,42127.0,76.966,77.073,76.966,77.0641,42127.0
2020-02-06 13:45:00,86.41,86.42,86.37,86.4,40853.0,77.0641,77.073,77.0284,77.0552,40853.0
2020-02-06 13:50:00,86.4,86.5,86.38,86.44,35517.0,77.0552,77.1444,77.0374,77.0909,35517.0
2020-02-06 13:55:00,86.44,86.44,86.41,86.43,29940.0,77.0909,77.0909,77.0641,77.082,29940.0
2020-02-06 14:00:00,86.43,86.53,86.42,86.51,45060.0,77.082,77.1711,77.073,77.1533,45060.0
2020-02-06 14:05:00,86.5,86.5,86.39,86.39,189770.0,77.1444,77.1444,77.0463,77.0463,189770.0
2020-02-06 14:10:00,86.4,86.49,86.37,86.44,50539.0,77.0552,77.1355,77.0284,77.0909,50539.0
2020-02-06 14:15:00,86.45,86.46,86.29,86.3,68414.0,77.0998,77.1087,76.9571,76.966,68414.0
2020-02-06 14:20:00,86.29,86.3,86.21,86.22,57339.0,76.9571,76.966,76.8858,76.8947,57339.0
2020-02-06 14:25:00,86.22,86.33,86.21,86.29,57892.0,76.8947,76.9928,76.8858,76.9571,57892.0
2020-02-06 14:30:00,86.3,86.35,86.25,86.31,52869.0,76.966,77.0106,76.9214,76.9749,52869.0
2020-02-06 14:35:00,86.3,86.31,86.24,86.27,47527.0,76.966,76.9749,76.9125,76.9393,47527.0
2020-02-06 14:40:00,86.28,86.28,86.23,86.26,44483.0,76.9482,76.9482,76.9036,76.9303,44483.0
2020-02-06 14:45:00,86.25,86.27,86.21,86.27,107964.0,76.9214,76.9393,76.8858,76.9393,107964.0
2020-02-06 14:50:00,86.27,86.34,86.26,86.33,43469.0,76.9393,77.0017,76.9303,76.9928,43469.0
2020-02-06 14:55:00,86.32,86.42,86.29,86.35,77932.0,76.9839,77.073,76.9571,77.0106,77932.0
2020-02-06 15:00:00,86.35,86.45,86.34,86.45,109549.0,77.0106,77.0998,77.0017,77.0998,109549.0
2020-02-06 15:05:00,86.44,86.5,86.44,86.47,55210.0,77.0909,77.1444,77.0909,77.1176,55210.0
2020-02-06 15:10:00,86.46,86.47,86.33,86.37,53635.0,77.1087,77.1176,76.9928,77.0284,53635.0
2020-02-06 15:15:00,86.38,86.41,86.32,86.39,65848.0,77.0374,77.0641,76.9839,77.0463,65848.0
2020-02-06 15:20:00,86.4,86.4,86.32,86.34,56325.0,77.0552,77.0552,76.9839,77.0017,56325.0
2020-02-06 15:25:00,86.34,86.36,86.29,86.31,71148.0,77.0017,77.0195,76.9571,76.9749,71148.0
2020-02-06 15:30:00,86.31,86.35,86.25,86.27,76970.0,76.9749,77.0106,76.9214,76.9393,76970.0
2020-02-06 15:35:00,86.27,86.41,86.26,86.41,81132.0,76.9393,77.0641,76.9303,77.0641,81132.0
2020-02-06 15:40:00,86.41,86.42,86.32,86.33,78897.0,77.0641,77.073,76.9839,76.9928,78897.0
2020-02-06 15:45:00,86.33,86.37,86.23,86.25,124345.0,76.9928,77.0284,76.9036,76.9214,124345.0
2020-02-06 15:50:00,86.25,86.34,86.22,86.23,302548.0,76.9214,77.0017,76.8947,76.9036,302548.0
2020-02-06 15:55:00,86.23,86.24,86.15,86.15,478376.0,76.9036,76.9125,76.8322,76.8322,478376.0
2020-02-07 09:30:00,85.77,85.87,85.33,85.37,273106.0,76.4933,76.5825,76.1009,76.1366,273106.0
2020-02-07 09:35:00,85.38,85.6,85.31,85.45,122260.0,76.1455,76.3417,76.0831,76.208,122260.0
2020-02-07 09:40:00,85.45,85.78,85.39,85.77,103591.0,76.208,76.5023,76.1544,76.4933,103591.0
2020-02-07 09:45:00,85.76,85.83,85.65,85.82,97259.0,76.4844,76.5469,76.3863,76.5379,97259.0
2020-02-07 09:50:00,85.81,85.9,85.74,85.8,73095.0,76.529,76.6093,76.4666,76.5201,73095.0
2020-02-07 09:55:00,85.81,85.88,85.71,85.82,86057.0,76.529,76.5914,76.4398,76.5379,86057.0
2020-02-07 10:00:00,85.81,85.84,85.63,85.72,110880.0,76.529,76.5558,76.3685,76.4487,110880.0
2020-02-07 10:05:00,85.73,85.92,85.72,85.88,119293.0,76.4577,76.6271,76.4487,76.5914,119293.0
2020-02-07 10:10:00,85.88,85.96,85.85,85.88,57863.0,76.5914,76.6628,76.5647,76.5914,57863.0
2020-02-07 10:15:00,85.87,85.94,85.83,85.92,54361.0,76.5825,76.645,76.5469,76.6271,54361.0
2020-02-07 10:20:00,85.91,85.99,85.91,85.97,31860.0,76.6182,76.6895,76.6182,76.6717,31860.0
2020-02-07 10:25:00,85.97,85.99,85.92,85.97,30698.0,76.6717,76.6895,76.6271,76.6717,30698.0
2020-02-07 10:30:00,85.98,86.12,85.97,86.05,49637.0,76.6806,76.8055,76.6717,76.7431,49637.0
2020-02-07 10:35:00,86.05,86.15,86.05,86.11,45153.0,76.7431,76.8322,76.7431,76.7966,45153.0
2020-02-07 10:40:00,86.1,86.26,86.01,86.26,224647.0,76.7876,76.9303,76.7074,76.9303,224647.0
2020-02-07 10:45:00,86.27,86.27,85.95,86.12,63862.0,76.9393,76.9393,76.6539,76.8055,63862.0
2020-02-07 10:50:00,86.13,86.18,86.09,86.12,37082.0,76.8144,76.859,76.7787,76.8055,37082.0
2020-02-07 10:55:00,86.12,86.14,86.0,86.01,62254.0,76.8055,76.8233,76.6985,76.7074,62254.0
2020-02-07 11:00:00,86.01,86.06,85.96,86.02,45298.0,76.7074,76.752,76.6628,76.7163,45298.0
2020-02-07 11:05:00,86.02,86.14,86.01,86.13,53084.0,76.7163,76.8233,76.7074,76.8144,53084.0
2020-02-07 11:10:00,86.14,86.19,86.11,86.18,46691.0,76.8233,76.8679,76.7966,76.859,46691.0
2020-02-07 11:15:00,86.18,86.29,86.18,86.23,52592.0,76.859,76.9571,76.859,76.9036,52592.0
2020-02-07 11:20:00,86.24,86.35,86.24,86.33,68716.0,76.9125,77.0106,76.9125,76.9928,68716.0
2020-02-07 11:25:00,86.34,86.36,86.3,86.33,52206.0,77.0017,77.0195,76.966,76.9928,52206.0
2020-02-07 11:30:00,86.32,86.44,86.3,86.38,84125.0,76.9839,77.0909,76.966,77.0374,84125.0
2020-02-07 11:35:00,86.39,86.44,86.33,86.42,57935.0,77.0463,77.0909,76.9928,77.073,57935.0
2020-02-07 11:40:00,86.43,86.49,86.42,86.48,65299.0,77.082,77.1355,77.073,77.1265,65299.0
2020-02-07 11:45:00,86.47,86.5,86.41,86.47,53214.0,77.1176,77.1444,77.0641,77.1176,53214.0
2020-02-07 11:50:00,86.47,86.53,86.43,86.48,53270.0,77.1176,77.1711,77.082,77.1265,53270.0
2020-02-07 11:55:00,86.49,86.61,86.48,86.59,51033.0,77.1355,77.2425,77.1265,77.2247,51033.0
2020-02-07 12:00:00,86.59,86.6,86.5,86.54,50171.0,77.2247,77.2336,77.1444,77.1801,50171.0
2020-02-07 12:05:00,86.54,86.61,86.5,86.56,50756.0,77.1801,77.2425,77.1444,77.1979,50756.0
2020-02-07 12:10:00,86.55,86.58,86.52,86.55,35042.0,77.189,77.2157,77.1622,77.189,35042.0
2020-02-07 12:15:00,86.56,86.61,86.54,86.54,40386.0,77.1979,77.2425,77.1801,77.1801,40386.0
2020-02-07 12:20:00,86.54,86.59,86.49,86.55,51239.0,77.1801,77.2247,77.1355,77.189,51239.0
2020-02-07 12:25:00,86.56,86.56,86.49,86.55,27284.0,77.1979,77.1979,77.1355,77.189,27284.0
2020-02-07 12:30:00,86.54,86.57,86.51,86.52,35970.0,77.1801,77.2068,77.1533,77.1622,35970.0
2020-02-07 12:35:00,86.51,86.55,86.51,86.55,35832.0,77.1533,77.189,77.1533,77.189,35832.0
2020-02-07 12:40:00,86.54,86.56,86.49,86.51,39154.0,77.1801,77.1979,77.1355,77.1533,39154.0
2020-02-07 12:45:00,86.51,86.53,86.48,86.51,37228.0,77.1533,77.1711,77.1265,77.1533,37228.0
2020-02-07 12:50:00,86.52,86.53,86.45,86.48,43607.0,77.1622,77.1711,77.0998,77.1265,43607.0
2020-02-07 12:55:00,86.48,86.53,86.45,86.52,36615.0,77.1265,77.1711,77.0998,77.1622,36615.0
2020-02-07 13:00:00,86.51,86.59,86.48,86.59,39865.0,77.1533,77.2247,77.1265,77.2247,39865.0
2020-02-07 13:05:00,86.58,86.61,86.56,86.61,38759.0,77.2157,77.2425,77.1979,77.2425,38759.0
2020-02-07 13:10:00,86.61,86.62,86.57,86.6,49591.0,77.2425,77.2514,77.2068,77.2336,49591.0
2020-02-07 13:15:00,86.6,86.61,86.49,86.55,43172.0,77.2336,77.2425,77.1355,77.189,43172.0
2020-02-07 13:20:00,86.55,86.57,86.52,86.56,32676.0,77.189,77.2068,77.1622,77.1979,32676.0
2020-02-07 13:25:00,86.56,86.61,86.56,86.59,34889.0,77.1979,77.2425,77.1979,77.2247,34889.0
2020-02-07 13:30:00,86.59,86.62,86.43,86.43,76189.0,77.2247,77.2514,77.082,77.082,76189.0
2020-02-07 13:35:00,86.46,86.59,86.45,86.47,78485.0,77.1087,77.2247,77.0998,77.1176,78485.0
2020-02-07 13:40:00,86.46,86.54,86.45,86.51,30546.0,77.1087,77.1801,77.0998,77.1533,30546.0
2020-02-07 13:45:00,86.52,86.52,86.46,86.47,40582.0,77.1622,77.1622,77.1087,77.1176,40582.0
2020-02-07 13:50:00,86.47,86.53,86.44,86.48,58042.0,77.1176,77.1711,77.0909,77.1265,58042.0
2020-02-07 13:55:00,86.48,86.48,86.37,86.4,70720.0,77.1265,77.1265,77.0284,77.0552,70720.0
2020-02-07 14:00:00,86.4,86.41,86.29,86.33,62004.0,77.0552,77.0641,76.9571,76.9928,62004.0
2020-02-07 14:05:00,86.33,86.42,86.33,86.36,45306.0,76.9928,77.073,76.9928,77.0195,45306.0
2020-02-07 14:10:00,86.36,86.4,86.27,86.27,43923.0,77.0195,77.0552,76.9393,76.9393,43923.0
2020-02-07 14:15:00,86.29,86.37,86.21,86.22,54315.0,76.9571,77.0284,76.8858,76.8947,54315.0
2020-02-07 14:20:00,86.22,86.24,86.15,86.18,86694.0,76.8947,76.9125,76.8322,76.859,86694.0
2020-02-07 14:25:00,86.16,86.2,86.11,86.15,26267.0,76.8412,76.8768,76.7966,76.8322,26267.0
2020-02-07 14:30:00,86.15,86.18,86.14,86.17,40929.0,76.8322,76.859,76.8233,76.8501,40929.0
2020-02-07 14:35:00,86.17,86.18,86.08,86.11,49734.0,76.8501,76.859,76.7698,76.7966,49734.0
2020-02-07 14:40:00,86.11,86.22,86.07,86.21,40405.0,76.7966,76.8947,76.7609,76.8858,40405.0
2020-02-07 14:45:00,86.2,86.2,86.08,86.09,27592.0,76.8768,76.8768,76.7698,76.7787,27592.0
2020-02-07 14:50:00,86.08,86.14,86.01,86.14,44099.0,76.7698,76.8233,76.7074,76.8233,44099.0
2020-02-07 14:55:00,86.14,86.2,86.09,86.17,52179.0,76.8233,76.8768,76.7787,76.8501,52179.0
2020-02-07 15:00:00,86.18,86.24,86.17,86.2,43615.0,76.859,76.9125,76.8501,76.8768,43615.0
2020-02-07 15:05:00,86.2,86.26,86.16,86.22,37623.0,76.8768,76.9303,76.8412,76.8947,37623.0
2020-02-07 15:10:00,86.22,86.37,86.21,86.36,53647.0,76.8947,77.0284,76.8858,77.0195,53647.0
2020-02-07 15:15:00,86.36,86.39,86.32,86.34,55093.0,77.0195,77.0463,76.9839,77.0017,55093.0
2020-02-07 15:20:00,86.34,86.36,86.29,86.32,69851.0,77.0017,77.0195,76.9571,76.9839,69851.0
2020-02-07 15:25:00,86.32,86.37,86.32,86.34,70230.0,76.9839,77.0284,76.9839,77.0017,70230.0
2020-02-07 15:30:00,86.33,86.44,86.33,86.42,119616.0,76.9928,77.0909,76.9928,77.073,119616.0
2020-02-07 15:35:00,86.43,86.5,86.42,86.49,76166.0,77.082,77.1444,77.073,77.1355,76166.0
2020-02-07 15:40:00,86.48,86.55,86.48,86.53,104519.0,77.1265,77.189,77.1265,77.1711,104519.0
2020-02-07 15:45:00,86.53,86.61,86.48,86.54,119484.0,77.1711,77.2425,77.1265,77.1801,119484.0
2020-02-07 15:50:00,86.55,86.59,86.4,86.41,151569.0,77.189,77.2247,77.0552,77.0641,151569.0
2020-02-07 15:55:00,86.41,86.49,86.38,86.42,241199.0,77.0641,77.1355,77.0374,77.073,241199.0
2020-02-10 09:30:00,86.4,86.74,86.16,86.64,183861.0,77.0552,77.3584,76.8412,77.2692,183861.0
2020-02-10 09:35:00,86.66,86.95,86.66,86.74,76260.0,77.2871,77.5457,77.2871,77.3584,76260.0
2020-02-10 09:40:00,86.74,86.83,86.7,86.78,61959.0,77.3584,77.4387,77.3228,77.3941,61959.0
2020-02-10 09:45:00,86.78,86.96,86.75,86.91,55202.0,77.3941,77.5546,77.3673,77.51,55202.0
2020-02-10 09:50:00,86.9,87.17,86.89,87.11,66585.0,77.5011,77.7419,77.4922,77.6884,66585.0
2020-02-10 09:55:00,87.12,87.23,87.05,87.19,60462.0,77.6973,77.7954,77.6349,77.7598,60462.0
2020-02-10 10:00:00,87.21,87.29,87.17,87.25,276337.0,77.7776,77.8489,77.7419,77.8133,276337.0
2020-02-10 10:05:00,87.24,87.35,87.1,87.16,85403.0,77.8043,77.9025,77.6795,77.733,85403.0
2020-02-10 10:10:00,87.15,87.16,86.93,86.99,59236.0,77.7241,77.733,77.5279,77.5814,59236.0
2020-02-10 10:15:00,86.98,87.11,86.97,87.07,37538.0,77.5725,77.6884,77.5636,77.6527,37538.0
2020-02-10 10:20:00,87.08,87.1,87.03,87.06,30147.0,77.6617,77.6795,77.6171,77.6438,30147.0
2020-02-10 10:25:00,87.05,87.07,87.03,87.05,29984.0,77.6349,77.6527,77.6171,77.6349,29984.0
2020-02-10 10:30:00,87.05,87.17,87.02,87.15,34146.0,77.6349,77.7419,77.6081,77.7241,34146.0
2020-02-10 10:35:00,87.15,87.24,87.13,87.23,43390.0,77.7241,77.8043,77.7062,77.7954,43390.0
2020-02-10 10:40:00,87.23,87.24,87.12,87.13,35970.0,77.7954,77.8043,77.6973,77.7062,35970.0
2020-02-10 10:45:00,87.13,87.16,87.1,87.14,27690.0,77.7062,77.733,77.6795,77.7152,27690.0
2020-02-10 10:50:00,87.14,87.15,86.99,87.0,36221.0,77.7152,77.7241,77.5814,77.5903,36221.0
2020-02-10 10:55:00,86.99,87.05,86.97,87.03,35567.0,77.5814,77.6349,77.5636,77.6171,35567.0
2020-02-10 11:00:00,87.04,87.09,87.0,87.02,25399.0,77.626,77.6706,77.5903,77.6081,25399.0
2020-02-10 11:05:00,87.03,87.04,86.96,87.01,28352.0,77.6171,77.626,77.5546,77.5992,28352.0
2020-02-10 11:10:00,87.01,87.17,86.98,87.17,33848.0,77.5992,77.7419,77.5725,77.7419,33848.0
2020-02-10 11:15:00,87.17,87.26,87.15,87.22,45944.0,77.7419,77.8222,77.7241,77.7865,45944.0
2020-02-10 11:20:00,87.23,87.34,87.22,87.33,30552.0,77.7954,77.8935,77.7865,77.8846,30552.0
2020-02-10 11:25:00,87.34,87.41,87.33,87.38,36805.0,77.8935,77.956,77.8846,77.9292,36805.0
2020-02-10 11:30:00,87.39,87.45,87.38,87.42,53766.0,77.9381,77.9916,77.9292,77.9649,53766.0
2020-02-10 11:35:00,87.42,87.53,87.41,87.46,59400.0,77.9649,78.063,77.956,78.0006,59400.0
2020-02-10 11:40:00,87.46,87.52,87.43,87.45,33460.0,78.0006,78.0541,77.9738,77.9916,33460.0
2020-02-10 11:45:00,87.44,87.58,87.43,87.45,52613.0,77.9827,78.1076,77.9738,77.9916,52613.0
2020-02-10 11:50:00,87.45,87.47,87.36,87.37,43988.0,77.9916,78.0095,77.9114,77.9203,43988.0
2020-02-10 11:55:00,87.37,87.51,87.37,87.5,34908.0,77.9203,78.0451,77.9203,78.0362,34908.0
2020-02-10 12:00:00,87.5,87.5,87.4,87.4,28493.0,78.0362,78.0362,77.947,77.947,28493.0
2020-02-10 12:05:00,87.4,87.44,87.37,87.44,33930.0,77.947,77.9827,77.9203,77.9827,33930.0
2020-02-10 12:10:00,87.44,87.59,87.43,87.51,80291.0,77.9827,78.1165,77.9738,78.0451,80291.0
2020-02-10 12:15:00,87.51,87.62,87.51,87.56,60703.0,78.0451,78.1432,78.0451,78.0897,60703.0
2020-02-10 12:20:00,87.56,87.57,87.46,87.46,37517.0,78.0897,78.0987,78.0006,78.0006,37517.0
2020-02-10 12:25:00,87.46,87.52,87.44,87.5,28160.0,78.0006,78.0541,77.9827,78.0362,28160.0
2020-02-10 12:30:00,87.49,87.5,87.35,87.35,22957.0,78.0273,78.0362,77.9025,77.9025,22957.0
2020-02-10 12:35:00,87.33,87.33,87.22,87.29,39579.0,77.8846,77.8846,77.7865,77.8489,39579.0
2020-02-10 12:40:00,87.29,87.35,87.27,87.31,16991.0,77.8489,77.9025,77.8311,77.8668,16991.0
2020-02-10 12:45:00,87.31,87.32,87.19,87.19,35001.0,77.8668,77.8757,77.7598,77.7598,35001.0
2020-02-10 12:50:00,87.17,87.2,87.13,87.16,43067.0,77.7419,77.7687,77.7062,77.733,43067.0
2020-02-10 12:55:00,87.16,87.22,87.16,87.2,14773.0,77.733,77.7865,77.733,77.7687,14773.0
2020-02-10 13:00:00,87.2,87.23,87.18,87.19,40989.0,77.7687,77.7954,77.7508,77.7598,40989.0
2020-02-10 13:05:00,87.19,87.22,87.14,87.22,37812.0,77.7598,77.7865,77.7152,77.7865,37812.0
2020-02-10 13:10:00,87.22,87.24,87.19,87.19,12107.0,77.7865,77.8043,77.7598,77.7598,12107.0
2020-02-10 13:15:00,87.19,87.27,87.19,87.2,29300.0,77.7598,77.8311,77.7598,77.7687,29300.0
2020-02-10 13:20:00,87.19,87.21,87.16,87.19,24009.0,77.7598,77.7776,77.733,77.7598,24009.0
2020-02-10 13:25:00,87.19,87.21,87.16,87.17,41499.0,77.7598,77.7776,77.733,77.7419,41499.0
2020-02-10 13:30:00,87.17,87.2,87.16,87.18,60719.0,77.7419,77.7687,77.733,77.7508,60719.0
2020-02-10 13:35:00,87.17,87.26,87.17,87.23,99760.0,77.7419,77.8222,77.7419,77.7954,99760.0
2020-02-10 13:40:00,87.23,87.25,87.21,87.23,33345.0,77.7954,77.8133,77.7776,77.7954,33345.0
2020-02-10 13:45:00,87.23,87.25,87.03,87.03,36425.0,77.7954,77.8133,77.6171,77.6171,36425.0
2020-02-10 13:50:00,87.03,87.16,87.0,87.13,61828.0,77.6171,77.733,77.5903,77.7062,61828.0
2020-02-10 13:55:00,87.14,87.14,87.08,87.11,47853.0,77.7152,77.7152,77.6617,77.6884,47853.0
2020-02-10 14:00:00,87.11,87.14,87.07,87.07,45720.0,77.6884,77.7152,77.6527,77.6527,45720.0
2020-02-10 14:05:00,87.08,87.08,87.03,87.06,43561.0,77.6617,77.6617,77.6171,77.6438,43561.0
2020-02-10 14:10:00,87.06,87.11,87.06,87.09,28433.0,77.6438,77.6884,77.6438,77.6706,28433.0
2020-02-10 14:15:00,87.09,87.1,87.01,87.02,32073.0,77.6706,77.6795,77.5992,77.6081,32073.0
2020-02-10 14:20:00,87.02,87.03,86.97,86.97,25065.0,77.6081,77.6171,77.5636,77.5636,25065.0
2020-02-10 14:25:00,86.97,87.0,86.96,86.98,19483.0,77.5636,77.5903,77.5546,77.5725,19483.0
2020-02-10 14:30:00,86.98,86.99,86.89,86.99,37957.0,77.5725,77.5814,77.4922,77.5814,37957.0
2020-02-10 14:35:00,86.98,86.99,86.88,86.91,26484.0,77.5725,77.5814,77.4833,77.51,26484.0
2020-02-10 14:40:00,86.92,87.0,86.91,86.96,31748.0,77.519,77.5903,77.51,77.5546,31748.0
2020-02-10 14:45:00,86.96,86.99,86.95,86.97,21323.0,77.5546,77.5814,77.5457,77.5636,21323.0
2020-02-10 14:50:00,86.97,86.98,86.93,86.97,52128.0,77.5636,77.5725,77.5279,77.5636,52128.0
2020-02-10 14:55:00,86.97,87.08,86.96,87.08,28017.0,77.5636,77.6617,77.5546,77.6617,28017.0
2020-02-10 15:00:00,87.08,87.14,87.07,87.13,26362.0,77.6617,77.7152,77.6527,77.7062,26362.0
2020-02-10 15:05:00,87.12,87.13,87.05,87.06,71914.0,77.6973,77.7062,77.6349,77.6438,71914.0
2020-02-10 15:10:00,87.06,87.17,87.06,87.13,31843.0,77.6438,77.7419,77.6438,77.7062,31843.0
2020-02-10 15:15:00,87.13,87.15,87.06,87.08,26065.0,77.7062,77.7241,77.6438,77.6617,26065.0
2020-02-10 15:20:00,87.08,87.2,87.07,87.2,39969.0,77.6617,77.7687,77.6527,77.7687,39969.0
2020-02-10 15:25:00,87.22,87.25,87.15,87.25,36953.0,77.7865,77.8133,77.7241,77.8133,36953.0
2020-02-10 15:30:00,87.25,87.27,87.12,87.25,60115.0,77.8133,77.8311,77.6973,77.8133,60115.0
2020-02-10 15:35:00,87.24,87.29,87.19,87.2,61573.0,77.8043,77.8489,77.7598,77.7687,61573.0
2020-02-10 15:40:00,87.2,87.3,87.18,87.3,58635.0,77.7687,77.8579,77.7508,77.8579,58635.0
2020-02-10 15:45:00,87.3,87.38,87.24,87.33,108613.0,77.8579,77.9292,77.8043,77.8846,108613.0
2020-02-10 15:50:00,87.32,87.5,87.27,87.5,195877.0,77.8757,78.0362,77.8311,78.0362,195877.0
2020-02-10 15:55:00,87.5,87.55,87.39,87.54,366010.0,78.0362,78.0808,77.9381,78.0719,366010.0
2020-02-11 09:30:00,87.86,87.9,87.35,87.51,227544.0,78.3573,78.393,77.9025,78.0451,227544.0
2020-02-11 09:35:00,87.52,87.78,87.52,87.78,62803.0,78.0541,78.2859,78.0541,78.2859,62803.0
2020-02-11 09:40:00,87.76,88.01,87.74,87.97,111295.0,78.2681,78.4911,78.2503,78.4554,111295.0
2020-02-11 09:45:00,87.97,88.0,87.86,87.94,90645.0,78.4554,78.4821,78.3573,78.4286,90645.0
2020-02-11 09:50:00,87.95,88.07,87.9,87.92,81831.0,78.4376,78.5446,78.393,78.4108,81831.0
2020-02-11 09:55:00,87.91,87.91,87.79,87.86,37962.0,78.4019,78.4019,78.2949,78.3573,37962.0
2020-02-11 10:00:00,87.85,88.15,87.85,88.11,54541.0,78.3484,78.6159,78.3484,78.5803,54541.0
2020-02-11 10:05:00,88.1,88.23,88.08,88.19,64542.0,78.5713,78.6873,78.5535,78.6516,64542.0
2020-02-11 10:10:00,88.2,88.21,87.91,87.95,131975.0,78.6605,78.6694,78.4019,78.4376,131975.0
2020-02-11 10:15:00,87.96,88.02,87.85,87.86,33651.0,78.4465,78.5,78.3484,78.3573,33651.0
2020-02-11 10:20:00,87.84,87.93,87.81,87.85,45001.0,78.3395,78.4197,78.3127,78.3484,45001.0
2020-02-11 10:25:00,87.84,88.0,87.84,87.95,35612.0,78.3395,78.4821,78.3395,78.4376,35612.0
2020-02-11 10:30:00,87.95,87.99,87.88,87.99,38775.0,78.4376,78.4732,78.3751,78.4732,38775.0
2020-02-11 10:35:00,88.0,88.08,87.82,87.84,58317.0,78.4821,78.5535,78.3216,78.3395,58317.0
2020-02-11 10:40:00,87.84,87.91,87.77,87.91,34425.0,78.3395,78.4019,78.277,78.4019,34425.0
2020-02-11 10:45:00,87.92,87.92,87.82,87.87,31374.0,78.4108,78.4108,78.3216,78.3662,31374.0
2020-02-11 10:50:00,87.89,87.95,87.86,87.92,21987.0,78.384,78.4376,78.3573,78.4108,21987.0
2020-02-11 10:55:00,87.91,87.93,87.79,87.84,36832.0,78.4019,78.4197,78.2949,78.3395,36832.0
2020-02-11 11:00:00,87.84,87.84,87.66,87.67,55391.0,78.3395,78.3395,78.1789,78.1878,55391.0
2020-02-11 11:05:00,87.67,87.84,87.65,87.77,36838.0,78.1878,78.3395,78.17,78.277,36838.0
2020-02-11 11:10:00,87.78,87.86,87.77,87.83,25684.0,78.2859,78.3573,78.277,78.3305,25684.0
2020-02-11 11:15:00,87.84,87.93,87.79,87.92,33621.0,78.3395,78.4197,78.2949,78.4108,33621.0
2020-02-11 11:20:00,87.93,87.95,87.74,87.76,30948.0,78.4197,78.4376,78.2503,78.2681,30948.0
2020-02-11 11:25:00,87.76,87.77,87.71,87.75,23809.0,78.2681,78.277,78.2235,78.2592,23809.0
2020-02-11 11:30:00,87.75,87.76,87.56,87.59,46980.0,78.2592,78.2681,78.0897,78.1165,46980.0
2020-02-11 11:35:00,87.58,87.64,87.51,87.53,32863.0,78.1076,78.1611,78.0451,78.063,32863.0
2020-02-11 11:40:00,87.53,87.67,87.5,87.66,49771.0,78.063,78.1878,78.0362,78.1789,49771.0
2020-02-11 11:45:00,87.65,87.72,87.64,87.65,26083.0,78.17,78.2324,78.1611,78.17,26083.0
2020-02-11 11:50:00,87.65,87.65,87.58,87.62,45724.0,78.17,78.17,78.1076,78.1432,45724.0
2020-02-11 11:55:00,87.61,87.66,87.52,87.58,21584.0,78.1343,78.1789,78.0541,78.1076,21584.0
2020-02-11 12:00:00,87.57,87.66,87.56,87.63,34808.0,78.0987,78.1789,78.0897,78.1522,34808.0
2020-02-11 12:05:00,87.61,87.62,87.54,87.56,33873.0,78.1343,78.1432,78.0719,78.0897,33873.0
2020-02-11 12:10:00,87.55,87.56,87.51,87.54,18964.0,78.0808,78.0897,78.0451,78.0719,18964.0
2020-02-11 12:15:00,87.54,87.61,87.53,87.58,32427.0,78.0719,78.1343,78.063,78.1076,32427.0
2020-02-11 12:20:00,87.59,87.59,87.55,87.56,16347.0,78.1165,78.1165,78.0808,78.0897,16347.0
2020-02-11 12:25:00,87.57,87.62,87.55,87.55,17762.0,78.0987,78.1432,78.0808,78.0808,17762.0
2020-02-11 12:30:00,87.56,87.58,87.52,87.56,24742.0,78.0897,78.1076,78.0541,78.0897,24742.0
2020-02-11 12:35:00,87.55,87.57,87.43,87.55,53514.0,78.0808,78.0987,77.9738,78.0808,53514.0
2020-02-11 12:40:00,87.54,87.55,87.48,87.52,21896.0,78.0719,78.0808,78.0184,78.0541,21896.0
2020-02-11 12:45:00,87.52,87.57,87.49,87.53,30991.0,78.0541,78.0987,78.0273,78.063,30991.0
2020-02-11 12:50:00,87.53,87.69,87.5,87.66,97795.0,78.063,78.2057,78.0362,78.1789,97795.0
2020-02-11 12:55:00,87.65,87.67,87.61,87.62,17763.0,78.17,78.1878,78.1343,78.1432,17763.0
2020-02-11 13:00:00,87.63,87.72,87.6,87.72,23565.0,78.1522,78.2324,78.1254,78.2324,23565.0
2020-02-11 13:05:00,87.71,87.75,87.69,87.72,43503.0,78.2235,78.2592,78.2057,78.2324,43503.0
2020-02-11 13:10:00,87.72,87.76,87.62,87.74,27234.0,78.2324,78.2681,78.1432,78.2503,27234.0
2020-02-11 13:15:00,87.73,87.74,87.68,87.73,22400.0,78.2414,78.2503,78.1968,78.2414,22400.0
2020-02-11 13:20:00,87.73,87.74,87.64,87.64,18596.0,78.2414,78.2503,78.1611,78.1611,18596.0
2020-02-11 13:25:00,87.65,87.71,87.63,87.67,25406.0,78.17,78.2235,78.1522,78.1878,25406.0
2020-02-11 13:30:00,87.66,87.73,87.65,87.66,23107.0,78.1789,78.2414,78.17,78.1789,23107.0
2020-02-11 13:35:00,87.67,87.71,87.66,87.71,23573.0,78.1878,78.2235,78.1789,78.2235,23573.0
2020-02-11 13:40:00,87.7,87.73,87.67,87.72,28494.0,78.2146,78.2414,78.1878,78.2324,28494.0
2020-02-11 13:45:00,87.72,87.72,87.67,87.71,19295.0,78.2324,78.2324,78.1878,78.2235,19295.0
2020-02-11 13:50:00,87.72,87.73,87.6,87.6,23892.0,78.2324,78.2414,78.1254,78.1254,23892.0
2020-02-11 13:55:00,87.61,87.7,87.6,87.65,32816.0,78.1343,78.2146,78.1254,78.17,32816.0
2020-02-11 14:00:00,87.66,87.68,87.51,87.53,29870.0,78.1789,78.1968,78.0451,78.063,29870.0
2020-02-11 14:05:00,87.53,87.58,87.5,87.56,33488.0,78.063,78.1076,78.0362,78.0897,33488.0
2020-02-11 14:10:00,87.56,87.63,87.55,87.6,31404.0,78.0897,78.1522,78.0808,78.1254,31404.0
2020-02-11 14:15:00,87.6,87.67,87.58,87.65,28734.0,78.1254,78.1878,78.1076,78.17,28734.0
2020-02-11 14:20:00,87.64,87.67,87.58,87.63,36558.0,78.1611,78.1878,78.1076,78.1522,36558.0
2020-02-11 14:25:00,87.62,87.69,87.61,87.69,35195.0,78.1432,78.2057,78.1343,78.2057,35195.0
2020-02-11 14:30:00,87.69,87.73,87.63,87.72,21696.0,78.2057,78.2414,78.1522,78.2324,21696.0
2020-02-11 14:35:00,87.73,87.73,87.68,87.73,20777.0,78.2414,78.2414,78.1968,78.2414,20777.0
2020-02-11 14:40:00,87.72,87.73,87.66,87.69,54534.0,78.2324,78.2414,78.1789,78.2057,54534.0
2020-02-11 14:45:00,87.69,87.69,87.6,87.6,33434.0,78.2057,78.2057,78.1254,78.1254,33434.0
2020-02-11 14:50:00,87.6,87.61,87.55,87.55,37076.0,78.1254,78.1343,78.0808,78.0808,37076.0
2020-02-11 14:55:00,87.56,87.59,87.47,87.48,23522.0,78.0897,78.1165,78.0095,78.0184,23522.0
2020-02-11 15:00:00,87.49,87.56,87.44,87.48,39942.0,78.0273,78.0897,77.9827,78.0184,39942.0
2020-02-11 15:05:00,87.47,87.56,87.44,87.45,28882.0,78.0095,78.0897,77.9827,77.9916,28882.0
2020-02-11 15:10:00,87.45,87.48,87.42,87.44,20698.0,77.9916,78.0184,77.9649,77.9827,20698.0
2020-02-11 15:15:00,87.44,87.5,87.38,87.42,41106.0,77.9827,78.0362,77.9292,77.9649,41106.0
2020-02-11 15:20:00,87.43,87.53,87.42,87.53,39028.0,77.9738,78.063,77.9649,78.063,39028.0
2020-02-11 15:25:00,87.52,87.55,87.5,87.55,33165.0,78.0541,78.0808,78.0362,78.0808,33165.0
2020-02-11 15:30:00,87.55,87.6,87.5,87.53,53849.0,78.0808,78.1254,78.0362,78.063,53849.0
2020-02-11 15:35:00,87.53,87.56,87.51,87.56,41558.0,78.063,78.0897,78.0451,78.0897,41558.0
2020-02-11 15:40:00,87.56,87.67,87.56,87.63,60628.0,78.0897,78.1878,78.0897,78.1522,60628.0
2020-02-11 15:45:00,87.63,87.65,87.53,87.53,106736.0,78.1522,78.17,78.063,78.063,106736.0
2020-02-11 15:50:00,87.52,87.58,87.45,87.51,179030.0,78.0541,78.1076,77.9916,78.0451,179030.0
2020-02-11 15:55:00,87.52,87.55,87.37,87.51,278324.0,78.0541,78.0808,77.9203,78.0451,278324.0
2020-02-12 09:30:00,87.86,87.86,87.39,87.79,304912.0,78.3573,78.3573,77.9381,78.2949,304912.0
2020-02-12 09:35:00,87.8,87.8,87.59,87.77,116274.0,78.3038,78.3038,78.1165,78.277,116274.0
2020-02-12 09:40:00,87.76,87.97,87.76,87.91,150015.0,78.2681,78.4554,78.2681,78.4019,150015.0
2020-02-12 09:45:00,87.92,87.96,87.86,87.92,85414.0,78.4108,78.4465,78.3573,78.4108,85414.0
2020-02-12 09:50:00,87.91,88.07,87.82,87.95,140231.0,78.4019,78.5446,78.3216,78.4376,140231.0
2020-02-12 09:55:00,87.95,88.03,87.86,88.02,61250.0,78.4376,78.5089,78.3573,78.5,61250.0
2020-02-12 10:00:00,88.02,88.31,88.01,88.09,124107.0,78.5,78.7586,78.4911,78.5624,124107.0
2020-02-12 10:05:00,88.08,88.27,88.08,88.21,85444.0,78.5535,78.7229,78.5535,78.6694,85444.0
2020-02-12 10:10:00,88.22,88.32,88.22,88.32,93736.0,78.6784,78.7675,78.6784,78.7675,93736.0
2020-02-12 10:15:00,88.31,88.31,88.21,88.29,53780.0,78.7586,78.7586,78.6694,78.7408,53780.0
2020-02-12 10:20:00,88.3,88.41,88.28,88.28,70275.0,78.7497,78.8478,78.7319,78.7319,70275.0
2020-02-12 10:25:00,88.27,88.4,88.23,88.39,84859.0,78.7229,78.8389,78.6873,78.83,84859.0
2020-02-12 10:30:00,88.38,88.56,88.36,88.4,138531.0,78.821,78.9816,78.8032,78.8389,138531.0
2020-02-12 10:35:00,88.39,88.57,88.38,88.45,94650.0,78.83,78.9905,78.821,78.8835,94650.0
2020-02-12 10:40:00,88.45,88.53,88.36,88.42,61779.0,78.8835,78.9548,78.8032,78.8567,61779.0
2020-02-12 10:45:00,88.43,88.52,88.4,88.48,66854.0,78.8656,78.9459,78.8389,78.9102,66854.0
2020-02-12 10:50:00,88.47,88.69,88.46,88.68,124893.0,78.9013,79.0975,78.8924,79.0886,124893.0
2020-02-12 10:55:00,88.68,88.77,88.64,88.71,96237.0,79.0886,79.1689,79.0529,79.1154,96237.0
2020-02-12 11:00:00,88.7,88.74,88.69,88.72,49012.0,79.1064,79.1421,79.0975,79.1243,49012.0
2020-02-12 11:05:00,88.72,88.81,88.72,88.8,78221.0,79.1243,79.2045,79.1243,79.1956,78221.0
2020-02-12 11:10:00,88.8,88.94,88.77,88.81,96971.0,79.1956,79.3205,79.1689,79.2045,96971.0
2020-02-12 11:15:00,88.81,88.98,88.8,88.97,66058.0,79.2045,79.3562,79.1956,79.3472,66058.0
2020-02-12 11:20:00,88.97,89.0,88.92,88.98,37885.0,79.3472,79.374,79.3026,79.3562,37885.0
2020-02-12 11:25:00,88.99,89.06,88.91,88.98,101984.0,79.3651,79.4275,79.2937,79.3562,101984.0
2020-02-12 11:30:00,88.98,89.1,88.91,88.95,79147.0,79.3562,79.4632,79.2937,79.3294,79147.0
2020-02-12 11:35:00,88.94,88.97,88.86,88.89,53440.0,79.3205,79.3472,79.2491,79.2759,53440.0
2020-02-12 11:40:00,88.89,88.9,88.67,88.75,60409.0,79.2759,79.2848,79.0797,79.151,60409.0
2020-02-12 11:45:00,88.76,88.78,88.71,88.77,32224.0,79.1599,79.1778,79.1154,79.1689,32224.0
2020-02-12 11:50:00,88.78,88.91,88.77,88.86,29470.0,79.1778,79.2937,79.1689,79.2491,29470.0
2020-02-12 11:55:00,88.87,88.87,88.75,88.76,26248.0,79.2581,79.2581,79.151,79.1599,26248.0
2020-02-12 12:00:00,88.77,88.82,88.73,88.8,43562.0,79.1689,79.2135,79.1332,79.1956,43562.0
2020-02-12 12:05:00,88.8,88.9,88.79,88.9,42477.0,79.1956,79.2848,79.1867,79.2848,42477.0
2020-02-12 12:10:00,88.9,88.94,88.86,88.93,43161.0,79.2848,79.3205,79.2491,79.3116,43161.0
2020-02-12 12:15:00,88.92,88.98,88.9,88.95,39526.0,79.3026,79.3562,79.2848,79.3294,39526.0
2020-02-12 12:20:00,88.95,89.03,88.93,89.03,38935.0,79.3294,79.4007,79.3116,79.4007,38935.0
2020-02-12 12:25:00,89.03,89.07,88.99,89.0,69058.0,79.4007,79.4364,79.3651,79.374,69058.0
2020-02-12 12:30:00,89.0,89.01,88.89,88.92,89531.0,79.374,79.3829,79.2759,79.3026,89531.0
2020-02-12 12:35:00,88.92,88.98,88.86,88.87,73992.0,79.3026,79.3562,79.2491,79.2581,73992.0
2020-02-12 12:40:00,88.87,88.87,88.72,88.73,23720.0,79.2581,79.2581,79.1243,79.1332,23720.0
2020-02-12 12:45:00,88.73,88.73,88.65,88.7,33334.0,79.1332,79.1332,79.0618,79.1064,33334.0
2020-02-12 12:50:00,88.69,88.72,88.62,88.63,22656.0,79.0975,79.1243,79.0351,79.044,22656.0
2020-02-12 12:55:00,88.63,88.67,88.62,88.65,19931.0,79.044,79.0797,79.0351,79.0618,19931.0
2020-02-12 13:00:00,88.65,88.65,88.45,88.45,29348.0,79.0618,79.0618,78.8835,78.8835,29348.0
2020-02-12 13:05:00,88.47,88.55,88.44,88.51,49478.0,78.9013,78.9727,78.8746,78.937,49478.0
2020-02-12 13:10:00,88.5,88.56,88.49,88.51,48529.0,78.9281,78.9816,78.9192,78.937,48529.0
2020-02-12 13:15:00,88.52,88.56,88.48,88.53,21933.0,78.9459,78.9816,78.9102,78.9548,21933.0
2020-02-12 13:20:00,88.52,88.57,88.49,88.52,17567.0,78.9459,78.9905,78.9192,78.9459,17567.0
2020-02-12 13:25:00,88.53,88.53,88.46,88.51,30201.0,78.9548,78.9548,78.8924,78.937,30201.0
2020-02-12 13:30:00,88.51,88.58,88.5,88.55,29373.0,78.937,78.9994,78.9281,78.9727,29373.0
2020-02-12 13:35:00,88.55,88.59,88.54,88.56,22667.0,78.9727,79.0083,78.9637,78.9816,22667.0
2020-02-12 13:40:00,88.57,88.59,88.55,88.58,25656.0,78.9905,79.0083,78.9727,78.9994,25656.0
2020-02-12 13:45:00,88.58,88.6,88.56,88.58,31352.0,78.9994,79.0173,78.9816,78.9994,31352.0
2020-02-12 13:50:00,88.58,88.58,88.55,88.56,20415.0,78.9994,78.9994,78.9727,78.9816,20415.0
2020-02-12 13:55:00,88.57,88.67,88.57,88.65,31771.0,78.9905,79.0797,78.9905,79.0618,31771.0
2020-02-12 14:00:00,88.64,88.65,88.6,88.61,18591.0,79.0529,79.0618,79.0173,79.0262,18591.0
2020-02-12 14:05:00,88.61,88.68,88.6,88.67,50791.0,79.0262,79.0886,79.0173,79.0797,50791.0
2020-02-12 14:10:00,88.67,88.69,88.66,88.69,33379.0,79.0797,79.0975,79.0708,79.0975,33379.0
2020-02-12 14:15:00,88.68,88.7,88.64,88.67,22404.0,79.0886,79.1064,79.0529,79.0797,22404.0
2020-02-12 14:20:00,88.66,88.71,88.64,88.7,33140.0,79.0708,79.1154,79.0529,79.1064,33140.0
2020-02-12 14:25:00,88.7,88.71,88.62,88.63,26999.0,79.1064,79.1154,79.0351,79.044,26999.0
2020-02-12 14:30:00,88.63,88.63,88.59,88.59,26016.0,79.044,79.044,79.0083,79.0083,26016.0
2020-02-12 14:35:00,88.59,88.61,88.54,88.59,61167.0,79.0083,79.0262,78.9637,79.0083,61167.0
2020-02-12 14:40:00,88.59,88.65,88.58,88.63,37630.0,79.0083,79.0618,78.9994,79.044,37630.0
2020-02-12 14:45:00,88.63,88.74,88.62,88.73,46283.0,79.044,79.1421,79.0351,79.1332,46283.0
2020-02-12 14:50:00,88.73,88.76,88.69,88.7,35533.0,79.1332,79.1599,79.0975,79.1064,35533.0
2020-02-12 14:55:00,88.71,88.71,88.59,88.59,23099.0,79.1154,79.1154,79.0083,79.0083,23099.0
2020-02-12 15:00:00,88.59,88.72,88.59,88.69,25972.0,79.0083,79.1243,79.0083,79.0975,25972.0
2020-02-12 15:05:00,88.69,88.69,88.63,88.64,27387.0,79.0975,79.0975,79.044,79.0529,27387.0
2020-02-12 15:10:00,88.64,88.64,88.53,88.54,28526.0,79.0529,79.0529,78.9548,78.9637,28526.0
2020-02-12 15:15:00,88.54,88.58,88.53,88.56,29307.0,78.9637,78.9994,78.9548,78.9816,29307.0
2020-02-12 15:20:00,88.56,88.58,88.55,88.56,28345.0,78.9816,78.9994,78.9727,78.9816,28345.0
2020-02-12 15:25:00,88.56,88.58,88.5,88.51,35756.0,78.9816,78.9994,78.9281,78.937,35756.0
2020-02-12 15:30:00,88.51,88.52,88.37,88.41,68967.0,78.937,78.9459,78.8121,78.8478,68967.0
2020-02-12 15:35:00,88.41,88.44,88.4,88.43,46410.0,78.8478,78.8746,78.8389,78.8656,46410.0
2020-02-12 15:40:00,88.44,88.58,88.41,88.57,282769.0,78.8746,78.9994,78.8478,78.9905,282769.0
2020-02-12 15:45:00,88.56,88.66,88.56,88.62,120868.0,78.9816,79.0708,78.9816,79.0351,120868.0
2020-02-12 15:50:00,88.63,88.73,88.61,88.62,170924.0,79.044,79.1332,79.0262,79.0351,170924.0
2020-02-12 15:55:00,88.61,88.66,88.48,88.57,322035.0,79.0262,79.0708,78.9102,78.9905,322035.0
2020-02-13 09:30:00,88.5,88.92,88.26,88.82,285091.0,78.9281,79.3026,78.714,79.2135,285091.0
2020-02-13 09:35:00,88.83,88.99,88.8,88.95,83850.0,79.2224,79.3651,79.1956,79.3294,83850.0
2020-02-13 09:40:00,88.94,89.24,88.91,89.21,126633.0,79.3205,79.588,79.2937,79.5613,126633.0
2020-02-13 09:45:00,89.19,89.4,89.19,89.39,113481.0,79.5434,79.7307,79.5434,79.7218,113481.0
2020-02-13 09:50:00,89.39,89.6,89.38,89.59,116385.0,79.7218,79.9091,79.7129,79.9002,116385.0
2020-02-13 09:55:00,89.58,89.59,89.41,89.44,100256.0,79.8913,79.9002,79.7396,79.7664,100256.0
2020-02-13 10:00:00,89.44,89.46,89.14,89.14,87670.0,79.7664,79.7842,79.4989,79.4989,87670.0
2020-02-13 10:05:00,89.14,89.31,89.1,89.26,62197.0,79.4989,79.6505,79.4632,79.6059,62197.0
2020-02-13 10:10:00,89.27,89.63,89.26,89.57,80219.0,79.6148,79.9359,79.6059,79.8823,80219.0
2020-02-13 10:15:00,89.56,89.71,89.56,89.6,55364.0,79.8734,80.0072,79.8734,79.9091,55364.0
2020-02-13 10:20:00,89.6,89.62,89.38,89.38,97399.0,79.9091,79.9269,79.7129,79.7129,97399.0
2020-02-13 10:25:00,89.38,89.4,89.21,89.33,64577.0,79.7129,79.7307,79.5613,79.6683,64577.0
2020-02-13 10:30:00,89.35,89.59,89.33,89.59,126288.0,79.6861,79.9002,79.6683,79.9002,126288.0
2020-02-13 10:35:00,89.59,89.66,89.51,89.62,113952.0,79.9002,79.9626,79.8288,79.9269,113952.0
2020-02-13 10:40:00,89.64,89.9,89.63,89.88,104394.0,79.9448,80.1767,79.9359,80.1588,104394.0
2020-02-13 10:45:00,89.88,89.9,89.78,89.81,58323.0,80.1588,80.1767,80.0696,80.0964,58323.0
2020-02-13 10:50:00,89.8,89.81,89.7,89.75,84856.0,80.0875,80.0964,79.9983,80.0429,84856.0
2020-02-13 10:55:00,89.73,89.74,89.63,89.7,57264.0,80.025,80.034,79.9359,79.9983,57264.0
2020-02-13 11:00:00,89.7,89.8,89.7,89.75,56408.0,79.9983,80.0875,79.9983,80.0429,56408.0
2020-02-13 11:05:00,89.76,89.76,89.51,89.52,38312.0,80.0518,80.0518,79.8288,79.8378,38312.0
2020-02-13 11:10:00,89.51,89.65,89.48,89.61,48019.0,79.8288,79.9537,79.8021,79.918,48019.0
2020-02-13 11:15:00,89.6,89.6,89.47,89.5,25448.0,79.9091,79.9091,79.7932,79.8199,25448.0
2020-02-13 11:20:00,89.51,89.59,89.46,89.57,37828.0,79.8288,79.9002,79.7842,79.8823,37828.0
2020-02-13 11:25:00,89.57,89.57,89.44,89.45,26255.0,79.8823,79.8823,79.7664,79.7753,26255.0
2020-02-13 11:30:00,89.45,89.55,89.38,89.53,49373.0,79.7753,79.8645,79.7129,79.8467,49373.0
2020-02-13 11:35:00,89.52,89.53,89.37,89.43,34349.0,79.8378,79.8467,79.704,79.7575,34349.0
2020-02-13 11:40:00,89.42,89.55,89.41,89.54,122595.0,79.7486,79.8645,79.7396,79.8556,122595.0
2020-02-13 11:45:00,89.53,89.6,89.51,89.57,150421.0,79.8467,79.9091,79.8288,79.8823,150421.0
2020-02-13 11:50:00,89.56,89.7,89.55,89.64,70790.0,79.8734,79.9983,79.8645,79.9448,70790.0
2020-02-13 11:55:00,89.63,89.64,89.57,89.58,35673.0,79.9359,79.9448,79.8823,79.8913,35673.0
2020-02-13 12:00:00,89.58,89.65,89.56,89.65,55593.0,79.8913,79.9537,79.8734,79.9537,55593.0
2020-02-13 12:05:00,89.65,89.69,89.63,89.68,28155.0,79.9537,79.9894,79.9359,79.9804,28155.0
2020-02-13 12:10:00,89.7,89.7,89.59,89.59,34132.0,79.9983,79.9983,79.9002,79.9002,34132.0
2020-02-13 12:15:00,89.6,89.65,89.56,89.58,29812.0,79.9091,79.9537,79.8734,79.8913,29812.0
2020-02-13 12:20:00,89.57,89.6,89.51,89.58,97497.0,79.8823,79.9091,79.8288,79.8913,97497.0
2020-02-13 12:25:00,89.58,89.58,89.28,89.3,72960.0,79.8913,79.8913,79.6237,79.6415,72960.0
2020-02-13 12:30:00,89.3,89.39,89.29,89.36,42895.0,79.6415,79.7218,79.6326,79.6951,42895.0
2020-02-13 12:35:00,89.35,89.84,89.32,89.83,322948.0,79.6861,80.1231,79.6594,80.1142,322948.0
2020-02-13 12:40:00,89.82,89.95,89.67,89.94,200462.0,80.1053,80.2212,79.9715,80.2123,200462.0
2020-02-13 12:45:00,89.95,89.98,89.88,89.95,66146.0,80.2212,80.248,80.1588,80.2212,66146.0
2020-02-13 12:50:00,89.96,89.97,89.82,89.87,49073.0,80.2302,80.2391,80.1053,80.1499,49073.0
2020-02-13 12:55:00,89.86,89.87,89.66,89.67,56848.0,80.141,80.1499,79.9626,79.9715,56848.0
2020-02-13 13:00:00,89.66,89.72,89.66,89.68,38588.0,79.9626,80.0161,79.9626,79.9804,38588.0
2020-02-13 13:05:00,89.67,89.71,89.64,89.66,24293.0,79.9715,80.0072,79.9448,79.9626,24293.0
2020-02-13 13:10:00,89.67,89.7,89.56,89.58,35596.0,79.9715,79.9983,79.8734,79.8913,35596.0
2020-02-13 13:15:00,89.58,89.65,89.52,89.65,24955.0,79.8913,79.9537,79.8378,79.9537,24955.0
2020-02-13 13:20:00,89.65,89.74,89.63,89.74,38814.0,79.9537,80.034,79.9359,80.034,38814.0
2020-02-13 13:25:00,89.75,89.81,89.73,89.75,26226.0,80.0429,80.0964,80.025,80.0429,26226.0
2020-02-13 13:30:00,89.74,89.8,89.71,89.78,28161.0,80.034,80.0875,80.0072,80.0696,28161.0
2020-02-13 13:35:00,89.78,89.85,89.77,89.84,381401.0,80.0696,80.1321,80.0607,80.1231,381401.0
2020-02-13 13:40:00,89.85,90.05,89.85,90.05,218444.0,80.1321,80.3104,80.1321,80.3104,218444.0
2020-02-13 13:45:00,90.05,90.25,90.04,90.24,81792.0,80.3104,80.4888,80.3015,80.4799,81792.0
2020-02-13 13:50:00,90.24,90.3,90.15,90.28,87011.0,80.4799,80.5334,80.3996,80.5156,87011.0
2020-02-13 13:55:00,90.29,90.39,90.21,90.38,76234.0,80.5245,80.6137,80.4531,80.6047,76234.0
2020-02-13 14:00:00,90.39,90.51,90.31,90.44,107690.0,80.6137,80.7207,80.5423,80.6582,107690.0
2020-02-13 14:05:00,90.43,90.48,90.22,90.23,41150.0,80.6493,80.6939,80.462,80.471,41150.0
2020-02-13 14:10:00,90.24,90.24,90.16,90.21,61062.0,80.4799,80.4799,80.4085,80.4531,61062.0
2020-02-13 14:15:00,90.2,90.33,90.2,90.31,61893.0,80.4442,80.5601,80.4442,80.5423,61893.0
2020-02-13 14:20:00,90.3,90.33,90.15,90.15,39939.0,80.5334,80.5601,80.3996,80.3996,39939.0
2020-02-13 14:25:00,90.15,90.17,90.08,90.09,44269.0,80.3996,80.4174,80.3372,80.3461,44269.0
2020-02-13 14:30:00,90.09,90.11,90.06,90.09,63847.0,80.3461,80.3639,80.3193,80.3461,63847.0
2020-02-13 14:35:00,90.09,90.11,90.03,90.03,41866.0,80.3461,80.3639,80.2926,80.2926,41866.0
2020-02-13 14:40:00,90.04,90.06,89.95,89.96,77282.0,80.3015,80.3193,80.2212,80.2302,77282.0
2020-02-13 14:45:00,89.96,89.98,89.89,89.93,63073.0,80.2302,80.248,80.1677,80.2034,63073.0
2020-02-13 14:50:00,89.94,89.98,89.93,89.97,37348.0,80.2123,80.248,80.2034,80.2391,37348.0
2020-02-13 14:55:00,89.97,90.02,89.93,89.93,42390.0,80.2391,80.2837,80.2034,80.2034,42390.0
2020-02-13 15:00:00,89.94,90.02,89.87,89.9,82664.0,80.2123,80.2837,80.1499,80.1767,82664.0
2020-02-13 15:05:00,89.89,89.98,89.86,89.97,44086.0,80.1677,80.248,80.141,80.2391,44086.0
2020-02-13 15:10:00,89.96,89.98,89.86,89.92,39051.0,80.2302,80.248,80.141,80.1945,39051.0
2020-02-13 15:15:00,89.93,90.02,89.91,90.0,59269.0,80.2034,80.2837,80.1856,80.2658,59269.0
2020-02-13 15:20:00,90.0,90.04,89.97,90.04,59010.0,80.2658,80.3015,80.2391,80.3015,59010.0
2020-02-13 15:25:00,90.04,90.09,89.97,89.99,69733.0,80.3015,80.3461,80.2391,80.2569,69733.0
2020-02-13 15:30:00,89.98,90.0,89.75,89.79,104216.0,80.248,80.2658,80.0429,80.0785,104216.0
2020-02-13 15:35:00,89.79,89.83,89.76,89.83,71244.0,80.0785,80.1142,80.0518,80.1142,71244.0
2020-02-13 15:40:00,89.83,89.88,89.71,89.75,103911.0,80.1142,80.1588,80.0072,80.0429,103911.0
2020-02-13 15:45:00,89.75,89.91,89.74,89.91,87567.0,80.0429,80.1856,80.034,80.1856,87567.0
2020-02-13 15:50:00,89.91,89.96,89.83,89.83,182829.0,80.1856,80.2302,80.1142,80.1142,182829.0
2020-02-13 15:55:00,89.83,89.98,89.82,89.93,340884.0,80.1142,80.248,80.1053,80.2034,340884.0
2020-02-14 09:30:00,90.15,90.41,90.05,90.07,156662.0,80.3996,80.6315,80.3104,80.3283,156662.0
2020-02-14 09:35:00,90.08,90.16,89.89,90.1,83547.0,80.3372,80.4085,80.1677,80.355,83547.0
2020-02-14 09:40:00,90.09,90.11,89.67,89.69,103534.0,80.3461,80.3639,79.9715,79.9894,103534.0
2020-02-14 09:45:00,89.71,89.84,89.57,89.6,54147.0,80.0072,80.1231,79.8823,79.9091,54147.0
2020-02-14 09:50:00,89.6,89.76,89.54,89.75,56694.0,79.9091,80.0518,79.8556,80.0429,56694.0
2020-02-14 09:55:00,89.75,89.75,89.49,89.57,65600.0,80.0429,80.0429,79.811,79.8823,65600.0
2020-02-14 10:00:00,89.56,89.7,89.5,89.68,130816.0,79.8734,79.9983,79.8199,79.9804,130816.0
2020-02-14 10:05:00,89.68,89.83,89.64,89.81,202189.0,79.9804,80.1142,79.9448,80.0964,202189.0
2020-02-14 10:10:00,89.82,89.83,89.59,89.7,81852.0,80.1053,80.1142,79.9002,79.9983,81852.0
2020-02-14 10:15:00,89.69,89.77,89.64,89.73,36852.0,79.9894,80.0607,79.9448,80.025,36852.0
2020-02-14 10:20:00,89.76,89.89,89.64,89.66,48829.0,80.0518,80.1677,79.9448,79.9626,48829.0
2020-02-14 10:25:00,89.67,89.75,89.66,89.73,47233.0,79.9715,80.0429,79.9626,80.025,47233.0
2020-02-14 10:30:00,89.74,89.96,89.71,89.95,99998.0,80.034,80.2302,80.0072,80.2212,99998.0
2020-02-14 10:35:00,89.94,90.02,89.86,89.87,118842.0,80.2123,80.2837,80.141,80.1499,118842.0
2020-02-14 10:40:00,89.89,89.99,89.86,89.93,59493.0,80.1677,80.2569,80.141,80.2034,59493.0
2020-02-14 10:45:00,89.93,89.96,89.79,89.83,63496.0,80.2034,80.2302,80.0785,80.1142,63496.0
2020-02-14 10:50:00,89.84,89.93,89.73,89.75,136718.0,80.1231,80.2034,80.025,80.0429,136718.0
2020-02-14 10:55:00,89.76,89.77,89.6,89.62,37446.0,80.0518,80.0607,79.9091,79.9269,37446.0
2020-02-14 11:00:00,89.63,89.71,89.57,89.71,35031.0,79.9359,80.0072,79.8823,80.0072,35031.0
2020-02-14 11:05:00,89.71,89.8,89.69,89.8,32478.0,80.0072,80.0875,79.9894,80.0875,32478.0
2020-02-14 11:10:00,89.81,89.84,89.77,89.81,26359.0,80.0964,80.1231,80.0607,80.0964,26359.0
2020-02-14 11:15:00,89.81,89.83,89.74,89.81,24974.0,80.0964,80.1142,80.034,80.0964,24974.0
2020-02-14 11:20:00,89.81,89.82,89.68,89.73,29271.0,80.0964,80.1053,79.9804,80.025,29271.0
2020-02-14 11:25:00,89.71,89.73,89.64,89.71,33356.0,80.0072,80.025,79.9448,80.0072,33356.0
2020-02-14 11:30:00,89.72,89.75,89.68,89.73,34116.0,80.0161,80.0429,79.9804,80.025,34116.0
2020-02-14 11:35:00,89.73,89.74,89.62,89.63,21155.0,80.025,80.034,79.9269,79.9359,21155.0
2020-02-14 11:40:00,89.63,89.69,89.6,89.6,22875.0,79.9359,79.9894,79.9091,79.9091,22875.0
2020-02-14 11:45:00,89.61,89.65,89.57,89.58,20710.0,79.918,79.9537,79.8823,79.8913,20710.0
2020-02-14 11:50:00,89.58,89.6,89.49,89.49,31456.0,79.8913,79.9091,79.811,79.811,31456.0
2020-02-14 11:55:00,89.48,89.55,89.48,89.52,30451.0,79.8021,79.8645,79.8021,79.8378,30451.0
2020-02-14 12:00:00,89.51,89.51,89.43,89.47,32241.0,79.8288,79.8288,79.7575,79.7932,32241.0
2020-02-14 12:05:00,89.47,89.51,89.41,89.43,31112.0,79.7932,79.8288,79.7396,79.7575,31112.0
2020-02-14 12:10:00,89.43,89.46,89.24,89.26,87570.0,79.7575,79.7842,79.588,79.6059,87570.0
2020-02-14 12:15:00,89.27,89.28,89.22,89.26,37486.0,79.6148,79.6237,79.5702,79.6059,37486.0
2020-02-14 12:20:00,89.27,89.28,89.18,89.27,59713.0,79.6148,79.6237,79.5345,79.6148,59713.0
2020-02-14 12:25:00,89.26,89.37,89.25,89.26,39435.0,79.6059,79.704,79.597,79.6059,39435.0
2020-02-14 12:30:00,89.27,89.32,89.25,89.31,31689.0,79.6148,79.6594,79.597,79.6505,31689.0
2020-02-14 12:35:00,89.3,89.37,89.28,89.36,27501.0,79.6415,79.704,79.6237,79.6951,27501.0
2020-02-14 12:40:00,89.37,89.38,89.27,89.3,20582.0,79.704,79.7129,79.6148,79.6415,20582.0
2020-02-14 12:45:00,89.31,89.32,89.25,89.27,19917.0,79.6505,79.6594,79.597,79.6148,19917.0
2020-02-14 12:50:00,89.27,89.27,89.18,89.27,38080.0,79.6148,79.6148,79.5345,79.6148,38080.0
2020-02-14 12:55:00,89.26,89.38,89.21,89.37,42215.0,79.6059,79.7129,79.5613,79.704,42215.0
2020-02-14 13:00:00,89.36,89.36,89.3,89.34,29877.0,79.6951,79.6951,79.6415,79.6772,29877.0
2020-02-14 13:05:00,89.34,89.38,89.28,89.29,32076.0,79.6772,79.7129,79.6237,79.6326,32076.0
2020-02-14 13:10:00,89.29,89.42,89.29,89.4,22376.0,79.6326,79.7486,79.6326,79.7307,22376.0
2020-02-14 13:15:00,89.4,89.4,89.34,89.4,34449.0,79.7307,79.7307,79.6772,79.7307,34449.0
2020-02-14 13:20:00,89.4,89.41,89.33,89.35,28769.0,79.7307,79.7396,79.6683,79.6861,28769.0
2020-02-14 13:25:00,89.36,89.37,89.3,89.32,30335.0,79.6951,79.704,79.6415,79.6594,30335.0
2020-02-14 13:30:00,89.31,89.34,89.26,89.33,31355.0,79.6505,79.6772,79.6059,79.6683,31355.0
2020-02-14 13:35:00,89.33,89.37,89.28,89.29,36132.0,79.6683,79.704,79.6237,79.6326,36132.0
2020-02-14 13:40:00,89.29,89.3,89.23,89.25,27406.0,79.6326,79.6415,79.5791,79.597,27406.0
2020-02-14 13:45:00,89.26,89.29,89.23,89.23,23871.0,79.6059,79.6326,79.5791,79.5791,23871.0
2020-02-14 13:50:00,89.23,89.25,89.21,89.21,33340.0,79.5791,79.597,79.5613,79.5613,33340.0
2020-02-14 13:55:00,89.22,89.25,89.15,89.21,34681.0,79.5702,79.597,79.5078,79.5613,34681.0
2020-02-14 14:00:00,89.2,89.28,89.2,89.25,32404.0,79.5524,79.6237,79.5524,79.597,32404.0
2020-02-14 14:05:00,89.26,89.26,89.18,89.2,41036.0,79.6059,79.6059,79.5345,79.5524,41036.0
2020-02-14 14:10:00,89.19,89.21,89.06,89.07,27665.0,79.5434,79.5613,79.4275,79.4364,27665.0
2020-02-14 14:15:00,89.07,89.09,89.0,89.05,38343.0,79.4364,79.4543,79.374,79.4186,38343.0
2020-02-14 14:20:00,89.05,89.14,89.04,89.13,27831.0,79.4186,79.4989,79.4097,79.4899,27831.0
2020-02-14 14:25:00,89.13,89.2,89.13,89.15,24672.0,79.4899,79.5524,79.4899,79.5078,24672.0
2020-02-14 14:30:00,89.14,89.21,89.11,89.2,25721.0,79.4989,79.5613,79.4721,79.5524,25721.0
2020-02-14 14:35:00,89.2,89.27,89.19,89.2,27725.0,79.5524,79.6148,79.5434,79.5524,27725.0
2020-02-14 14:40:00,89.2,89.22,89.13,89.21,47685.0,79.5524,79.5702,79.4899,79.5613,47685.0
2020-02-14 14:45:00,89.21,89.21,89.11,89.16,27601.0,79.5613,79.5613,79.4721,79.5167,27601.0
2020-02-14 14:50:00,89.16,89.16,89.13,89.14,34635.0,79.5167,79.5167,79.4899,79.4989,34635.0
2020-02-14 14:55:00,89.14,89.2,89.13,89.2,30915.0,79.4989,79.5524,79.4899,79.5524,30915.0
2020-02-14 15:00:00,89.2,89.25,89.14,89.15,28666.0,79.5524,79.597,79.4989,79.5078,28666.0
2020-02-14 15:05:00,89.16,89.16,89.1,89.14,31951.0,79.5167,79.5167,79.4632,79.4989,31951.0
2020-02-14 15:10:00,89.14,89.16,89.01,89.02,45825.0,79.4989,79.5167,79.3829,79.3918,45825.0
2020-02-14 15:15:00,89.03,89.06,88.99,89.01,66276.0,79.4007,79.4275,79.3651,79.3829,66276.0
2020-02-14 15:20:00,89.01,89.1,89.01,89.1,40771.0,79.3829,79.4632,79.3829,79.4632,40771.0
2020-02-14 15:25:00,89.09,89.09,89.05,89.06,38284.0,79.4543,79.4543,79.4186,79.4275,38284.0
2020-02-14 15:30:00,89.06,89.1,89.05,89.07,55438.0,79.4275,79.4632,79.4186,79.4364,55438.0
2020-02-14 15:35:00,89.07,89.17,89.07,89.11,47255.0,79.4364,79.5256,79.4364,79.4721,47255.0
2020-02-14 15:40:00,89.12,89.16,89.11,89.16,57406.0,79.481,79.5167,79.4721,79.5167,57406.0
2020-02-14 15:45:00,89.16,89.24,89.15,89.2,70254.0,79.5167,79.588,79.5078,79.5524,70254.0
2020-02-14 15:50:00,89.21,89.37,89.2,89.36,202727.0,79.5613,79.704,79.5524,79.6951,202727.0
2020-02-14 15:55:00,89.36,89.36,89.18,89.3,279860.0,79.6951,79.6951,79.5345,79.6415,279860.0
2020-02-18 09:30:00,89.34,89.47,89.01,89.03,243949.0,79.6772,79.7932,79.3829,79.4007,243949.0
2020-02-18 09:35:00,89.03,89.19,88.87,89.05,79208.0,79.4007,79.5434,79.2581,79.4186,79208.0
2020-02-18 09:40:00,89.07,89.29,89.03,89.25,93056.0,79.4364,79.6326,79.4007,79.597,93056.0
2020-02-18 09:45:00,89.23,89.37,89.2,89.3,118670.0,79.5791,79.704,79.5524,79.6415,118670.0
2020-02-18 09:50:00,89.29,89.35,89.07,89.12,108057.0,79.6326,79.6861,79.4364,79.481,108057.0
2020-02-18 09:55:00,89.11,89.18,88.98,89.17,46915.0,79.4721,79.5345,79.3562,79.5256,46915.0
2020-02-18 10:00:00,89.17,89.23,89.1,89.1,39476.0,79.5256,79.5791,79.4632,79.4632,39476.0
2020-02-18 10:05:00,89.13,89.13,89.01,89.09,31664.0,79.4899,79.4899,79.3829,79.4543,31664.0
2020-02-18 10:10:00,89.1,89.1,88.8,88.87,112889.0,79.4632,79.4632,79.1956,79.2581,112889.0
2020-02-18 10:15:00,88.88,88.91,88.72,88.79,85441.0,79.267,79.2937,79.1243,79.1867,85441.0
2020-02-18 10:20:00,88.8,88.97,88.78,88.91,81235.0,79.1956,79.3472,79.1778,79.2937,81235.0
2020-02-18 10:25:00,88.91,88.97,88.57,88.57,55330.0,79.2937,79.3472,78.9905,78.9905,55330.0
2020-02-18 10:30:00,88.57,88.65,88.52,88.57,40024.0,78.9905,79.0618,78.9459,78.9905,40024.0
2020-02-18 10:35:00,88.57,88.8,88.51,88.79,75713.0,78.9905,79.1956,78.937,79.1867,75713.0
2020-02-18 10:40:00,88.8,88.87,88.79,88.86,37320.0,79.1956,79.2581,79.1867,79.2491,37320.0
2020-02-18 10:45:00,88.86,88.95,88.86,88.92,49731.0,79.2491,79.3294,79.2491,79.3026,49731.0
2020-02-18 10:50:00,88.92,88.94,88.78,88.78,42735.0,79.3026,79.3205,79.1778,79.1778,42735.0
2020-02-18 10:55:00,88.78,88.9,88.73,88.76,31880.0,79.1778,79.2848,79.1332,79.1599,31880.0
2020-02-18 11:00:00,88.77,88.78,88.7,88.71,17706.0,79.1689,79.1778,79.1064,79.1154,17706.0
2020-02-18 11:05:00,88.7,88.72,88.6,88.65,22244.0,79.1064,79.1243,79.0173,79.0618,22244.0
2020-02-18 11:10:00,88.65,88.67,88.53,88.53,49299.0,79.0618,79.0797,78.9548,78.9548,49299.0
2020-02-18 11:15:00,88.54,88.6,88.46,88.51,53998.0,78.9637,79.0173,78.8924,78.937,53998.0
2020-02-18 11:20:00,88.5,88.55,88.48,88.48,47471.0,78.9281,78.9727,78.9102,78.9102,47471.0
2020-02-18 11:25:00,88.48,88.49,88.38,88.42,48237.0,78.9102,78.9192,78.821,78.8567,48237.0
2020-02-18 11:30:00,88.42,88.58,88.42,88.5,45847.0,78.8567,78.9994,78.8567,78.9281,45847.0
2020-02-18 11:35:00,88.51,88.6,88.51,88.51,54050.0,78.937,79.0173,78.937,78.937,54050.0
2020-02-18 11:40:00,88.51,88.51,88.29,88.33,45570.0,78.937,78.937,78.7408,78.7765,45570.0
2020-02-18 11:45:00,88.33,88.48,88.31,88.48,39611.0,78.7765,78.9102,78.7586,78.9102,39611.0
2020-02-18 11:50:00,88.48,88.59,88.47,88.53,42160.0,78.9102,79.0083,78.9013,78.9548,42160.0
2020-02-18 11:55:00,88.54,88.58,88.49,88.5,23914.0,78.9637,78.9994,78.9192,78.9281,23914.0
2020-02-18 12:00:00,88.51,88.61,88.45,88.6,15847.0,78.937,79.0262,78.8835,79.0173,15847.0
2020-02-18 12:05:00,88.59,88.66,88.55,88.66,30748.0,79.0083,79.0708,78.9727,79.0708,30748.0
2020-02-18 12:10:00,88.67,88.81,88.67,88.72,44160.0,79.0797,79.2045,79.0797,79.1243,44160.0
2020-02-18 12:15:00,88.73,88.77,88.64,88.65,80476.0,79.1332,79.1689,79.0529,79.0618,80476.0
2020-02-18 12:20:00,88.66,88.7,88.62,88.67,15802.0,79.0708,79.1064,79.0351,79.0797,15802.0
2020-02-18 12:25:00,88.68,88.74,88.67,88.7,34721.0,79.0886,79.1421,79.0797,79.1064,34721.0
2020-02-18 12:30:00,88.69,88.75,88.68,88.75,23002.0,79.0975,79.151,79.0886,79.151,23002.0
2020-02-18 12:35:00,88.75,88.8,88.72,88.79,37474.0,79.151,79.1956,79.1243,79.1867,37474.0
2020-02-18 12:40:00,88.78,88.78,88.74,88.76,11629.0,79.1778,79.1778,79.1421,79.1599,11629.0
2020-02-18 12:45:00,88.77,88.83,88.77,88.81,35464.0,79.1689,79.2224,79.1689,79.2045,35464.0
2020-02-18 12:50:00,88.81,88.82,88.74,88.79,15227.0,79.2045,79.2135,79.1421,79.1867,15227.0
2020-02-18 12:55:00,88.77,88.81,88.75,88.75,18964.0,79.1689,79.2045,79.151,79.151,18964.0
2020-02-18 13:00:00,88.76,88.83,88.75,88.83,29271.0,79.1599,79.2224,79.151,79.2224,29271.0
2020-02-18 13:05:00,88.83,88.87,88.82,88.82,17655.0,79.2224,79.2581,79.2135,79.2135,17655.0
2020-02-18 13:10:00,88.83,88.84,88.79,88.79,20933.0,79.2224,79.2313,79.1867,79.1867,20933.0
2020-02-18 13:15:00,88.8,88.82,88.75,88.79,13057.0,79.1956,79.2135,79.151,79.1867,13057.0
2020-02-18 13:20:00,88.78,88.79,88.72,88.79,26729.0,79.1778,79.1867,79.1243,79.1867,26729.0
2020-02-18 13:25:00,88.78,88.8,88.77,88.79,44045.0,79.1778,79.1956,79.1689,79.1867,44045.0
2020-02-18 13:30:00,88.79,88.89,88.78,88.89,54570.0,79.1867,79.2759,79.1778,79.2759,54570.0
2020-02-18 13:35:00,88.89,88.89,88.82,88.84,20910.0,79.2759,79.2759,79.2135,79.2313,20910.0
2020-02-18 13:40:00,88.84,88.86,88.7,88.7,18085.0,79.2313,79.2491,79.1064,79.1064,18085.0
2020-02-18 13:45:00,88.71,88.75,88.68,88.69,22928.0,79.1154,79.151,79.0886,79.0975,22928.0
2020-02-18 13:50:00,88.69,88.7,88.65,88.66,17113.0,79.0975,79.1064,79.0618,79.0708,17113.0
2020-02-18 13:55:00,88.65,88.67,88.59,88.65,56042.0,79.0618,79.0797,79.0083,79.0618,56042.0
2020-02-18 14:00:00,88.66,88.67,88.61,88.66,30459.0,79.0708,79.0797,79.0262,79.0708,30459.0
2020-02-18 14:05:00,88.66,88.69,88.62,88.67,26365.0,79.0708,79.0975,79.0351,79.0797,26365.0
2020-02-18 14:10:00,88.67,88.77,88.66,88.73,35354.0,79.0797,79.1689,79.0708,79.1332,35354.0
2020-02-18 14:15:00,88.73,88.92,88.72,88.92,47303.0,79.1332,79.3026,79.1243,79.3026,47303.0
2020-02-18 14:20:00,88.92,88.95,88.85,88.95,65127.0,79.3026,79.3294,79.2402,79.3294,65127.0
2020-02-18 14:25:00,88.95,89.14,88.95,89.06,47238.0,79.3294,79.4989,79.3294,79.4275,47238.0
2020-02-18 14:30:00,89.05,89.05,88.96,88.99,16699.0,79.4186,79.4186,79.3383,79.3651,16699.0
2020-02-18 14:35:00,88.99,89.03,88.98,89.01,36976.0,79.3651,79.4007,79.3562,79.3829,36976.0
2020-02-18 14:40:00,89.01,89.09,88.98,89.09,33338.0,79.3829,79.4543,79.3562,79.4543,33338.0
2020-02-18 14:45:00,89.07,89.1,89.05,89.09,25122.0,79.4364,79.4632,79.4186,79.4543,25122.0
2020-02-18 14:50:00,89.09,89.12,89.08,89.12,25991.0,79.4543,79.481,79.4453,79.481,25991.0
2020-02-18 14:55:00,89.13,89.16,89.11,89.13,68145.0,79.4899,79.5167,79.4721,79.4899,68145.0
2020-02-18 15:00:00,89.14,89.18,89.1,89.17,68138.0,79.4989,79.5345,79.4632,79.5256,68138.0
2020-02-18 15:05:00,89.17,89.23,89.17,89.23,50966.0,79.5256,79.5791,79.5256,79.5791,50966.0
2020-02-18 15:10:00,89.22,89.28,89.22,89.27,55685.0,79.5702,79.6237,79.5702,79.6148,55685.0
2020-02-18 15:15:00,89.28,89.28,89.19,89.22,46609.0,79.6237,79.6237,79.5434,79.5702,46609.0
2020-02-18 15:20:00,89.22,89.23,89.18,89.21,29335.0,79.5702,79.5791,79.5345,79.5613,29335.0
2020-02-18 15:25:00,89.22,89.24,89.15,89.2,22030.0,79.5702,79.588,79.5078,79.5524,22030.0
2020-02-18 15:30:00,89.19,89.2,89.13,89.14,59571.0,79.5434,79.5524,79.4899,79.4989,59571.0
2020-02-18 15:35:00,89.14,89.19,89.03,89.04,42461.0,79.4989,79.5434,79.4007,79.4097,42461.0
2020-02-18 15:40:00,89.03,89.18,89.03,89.18,43614.0,79.4007,79.5345,79.4007,79.5345,43614.0
2020-02-18 15:45:00,89.17,89.18,89.08,89.09,65817.0,79.5256,79.5345,79.4453,79.4543,65817.0
2020-02-18 15:50:00,89.09,89.2,89.06,89.2,115856.0,79.4543,79.5524,79.4275,79.5524,115856.0
2020-02-18 15:55:00,89.19,89.24,89.11,89.24,188679.0,79.5434,79.588,79.4721,79.588,188679.0
2020-02-19 09:30:00,89.49,89.84,89.3,89.8,181454.0,79.811,80.1231,79.6415,80.0875,181454.0
2020-02-19 09:35:00,89.8,89.93,89.67,89.88,57596.0,80.0875,80.2034,79.9715,80.1588,57596.0
2020-02-19 09:40:00,89.88,89.98,89.67,89.73,59271.0,80.1588,80.248,79.9715,80.025,59271.0
2020-02-19 09:45:00,89.74,90.04,89.74,89.99,85468.0,80.034,80.3015,80.034,80.2569,85468.0
2020-02-19 09:50:00,90.0,90.11,89.93,90.09,65636.0,80.2658,80.3639,80.2034,80.3461,65636.0
2020-02-19 09:55:00,90.09,90.14,90.07,90.14,59205.0,80.3461,80.3907,80.3283,80.3907,59205.0
2020-02-19 10:00:00,90.15,90.25,90.12,90.24,73970.0,80.3996,80.4888,80.3729,80.4799,73970.0
2020-02-19 10:05:00,90.24,90.32,90.12,90.15,43420.0,80.4799,80.5512,80.3729,80.3996,43420.0
2020-02-19 10:10:00,90.16,90.17,89.87,89.91,44398.0,80.4085,80.4174,80.1499,80.1856,44398.0
2020-02-19 10:15:00,89.92,90.03,89.91,90.0,48685.0,80.1945,80.2926,80.1856,80.2658,48685.0
2020-02-19 10:20:00,90.0,90.09,89.99,90.08,31849.0,80.2658,80.3461,80.2569,80.3372,31849.0
2020-02-19 10:25:00,90.08,90.09,90.0,90.07,34769.0,80.3372,80.3461,80.2658,80.3283,34769.0
2020-02-19 10:30:00,90.08,90.14,90.06,90.12,22001.0,80.3372,80.3907,80.3193,80.3729,22001.0
2020-02-19 10:35:00,90.12,90.18,90.07,90.14,32341.0,80.3729,80.4264,80.3283,80.3907,32341.0
2020-02-19 10:40:00,90.15,90.22,90.14,90.22,21782.0,80.3996,80.462,80.3907,80.462,21782.0
2020-02-19 10:45:00,90.22,90.24,90.14,90.19,40286.0,80.462,80.4799,80.3907,80.4353,40286.0
2020-02-19 10:50:00,90.18,90.27,90.17,90.26,23950.0,80.4264,80.5066,80.4174,80.4977,23950.0
2020-02-19 10:55:00,90.25,90.25,90.11,90.13,44418.0,80.4888,80.4888,80.3639,80.3818,44418.0
2020-02-19 11:00:00,90.14,90.26,90.13,90.24,38024.0,80.3907,80.4977,80.3818,80.4799,38024.0
2020-02-19 11:05:00,90.23,90.29,90.23,90.28,23152.0,80.471,80.5245,80.471,80.5156,23152.0
2020-02-19 11:10:00,90.28,90.32,90.26,90.31,19917.0,80.5156,80.5512,80.4977,80.5423,19917.0
2020-02-19 11:15:00,90.31,90.34,90.26,90.33,35848.0,80.5423,80.5691,80.4977,80.5601,35848.0
2020-02-19 11:20:00,90.33,90.38,90.31,90.34,29910.0,80.5601,80.6047,80.5423,80.5691,29910.0
2020-02-19 11:25:00,90.35,90.44,90.33,90.44,34514.0,80.578,80.6582,80.5601,80.6582,34514.0
2020-02-19 11:30:00,90.43,90.44,90.35,90.39,41291.0,80.6493,80.6582,80.578,80.6137,41291.0
2020-02-19 11:35:00,90.4,90.4,90.33,90.33,20975.0,80.6226,80.6226,80.5601,80.5601,20975.0
2020-02-19 11:40:00,90.33,90.39,90.33,90.38,29686.0,80.5601,80.6137,80.5601,80.6047,29686.0
2020-02-19 11:45:00,90.38,90.44,90.35,90.43,24906.0,80.6047,80.6582,80.578,80.6493,24906.0
2020-02-19 11:50:00,90.43,90.43,90.35,90.36,24108.0,80.6493,80.6493,80.578,80.5869,24108.0
2020-02-19 11:55:00,90.37,90.43,90.34,90.43,20503.0,80.5958,80.6493,80.5691,80.6493,20503.0
2020-02-19 12:00:00,90.43,90.44,90.36,90.37,21661.0,80.6493,80.6582,80.5869,80.5958,21661.0
2020-02-19 12:05:00,90.37,90.4,90.33,90.36,25069.0,80.5958,80.6226,80.5601,80.5869,25069.0
2020-02-19 12:10:00,90.35,90.37,90.28,90.36,24255.0,80.578,80.5958,80.5156,80.5869,24255.0
2020-02-19 12:15:00,90.37,90.41,90.36,90.38,27597.0,80.5958,80.6315,80.5869,80.6047,27597.0
2020-02-19 12:20:00,90.38,90.4,90.32,90.32,43378.0,80.6047,80.6226,80.5512,80.5512,43378.0
2020-02-19 12:25:00,90.33,90.35,90.29,90.31,26683.0,80.5601,80.578,80.5245,80.5423,26683.0
2020-02-19 12:30:00,90.32,90.33,90.26,90.27,32000.0,80.5512,80.5601,80.4977,80.5066,32000.0
2020-02-19 12:35:00,90.27,90.34,90.23,90.32,32907.0,80.5066,80.5691,80.471,80.5512,32907.0
2020-02-19 12:40:00,90.32,90.35,90.3,90.3,23697.0,80.5512,80.578,80.5334,80.5334,23697.0
2020-02-19 12:45:00,90.29,90.33,90.28,90.31,20625.0,80.5245,80.5601,80.5156,80.5423,20625.0
2020-02-19 12:50:00,90.31,90.31,90.13,90.14,42893.0,80.5423,80.5423,80.3818,80.3907,42893.0
2020-02-19 12:55:00,90.14,90.18,90.12,90.13,37214.0,80.3907,80.4264,80.3729,80.3818,37214.0
2020-02-19 13:00:00,90.13,90.14,90.09,90.12,19303.0,80.3818,80.3907,80.3461,80.3729,19303.0
2020-02-19 13:05:00,90.11,90.12,90.05,90.06,20158.0,80.3639,80.3729,80.3104,80.3193,20158.0
2020-02-19 13:10:00,90.06,90.08,90.02,90.06,25992.0,80.3193,80.3372,80.2837,80.3193,25992.0
2020-02-19 13:15:00,90.06,90.07,90.04,90.04,16831.0,80.3193,80.3283,80.3015,80.3015,16831.0
2020-02-19 13:20:00,90.04,90.05,89.89,89.91,29317.0,80.3015,80.3104,80.1677,80.1856,29317.0
2020-02-19 13:25:00,89.89,89.97,89.86,89.97,65461.0,80.1677,80.2391,80.141,80.2391,65461.0
2020-02-19 13:30:00,89.98,90.02,89.96,89.97,22386.0,80.248,80.2837,80.2302,80.2391,22386.0
2020-02-19 13:35:00,89.98,89.99,89.84,89.84,29226.0,80.248,80.2569,80.1231,80.1231,29226.0
2020-02-19 13:40:00,89.84,89.89,89.74,89.85,61542.0,80.1231,80.1677,80.034,80.1321,61542.0
2020-02-19 13:45:00,89.85,89.98,89.85,89.96,24730.0,80.1321,80.248,80.1321,80.2302,24730.0
2020-02-19 13:50:00,89.97,89.97,89.92,89.97,22184.0,80.2391,80.2391,80.1945,80.2391,22184.0
2020-02-19 13:55:00,89.97,89.99,89.95,89.97,20388.0,80.2391,80.2569,80.2212,80.2391,20388.0
2020-02-19 14:00:00,89.98,90.01,89.94,89.99,41677.0,80.248,80.2748,80.2123,80.2569,41677.0
2020-02-19 14:05:00,89.99,90.02,89.95,90.02,21132.0,80.2569,80.2837,80.2212,80.2837,21132.0
2020-02-19 14:10:00,90.03,90.03,89.92,89.95,43699.0,80.2926,80.2926,80.1945,80.2212,43699.0
2020-02-19 14:15:00,89.95,89.97,89.91,89.94,44012.0,80.2212,80.2391,80.1856,80.2123,44012.0
2020-02-19 14:20:00,89.93,89.99,89.88,89.98,29258.0,80.2034,80.2569,80.1588,80.248,29258.0
2020-02-19 14:25:00,89.98,90.0,89.95,89.98,29831.0,80.248,80.2658,80.2212,80.248,29831.0
2020-02-19 14:30:00,89.98,90.0,89.94,89.94,19035.0,80.248,80.2658,80.2123,80.2123,19035.0
2020-02-19 14:35:00,89.95,90.05,89.94,90.05,25626.0,80.2212,80.3104,80.2123,80.3104,25626.0
2020-02-19 14:40:00,90.04,90.15,90.02,90.12,37830.0,80.3015,80.3996,80.2837,80.3729,37830.0
2020-02-19 14:45:00,90.13,90.19,90.11,90.19,38952.0,80.3818,80.4353,80.3639,80.4353,38952.0
2020-02-19 14:50:00,90.19,90.23,90.19,90.23,39961.0,80.4353,80.471,80.4353,80.471,39961.0
2020-02-19 14:55:00,90.22,90.23,90.15,90.22,28051.0,80.462,80.471,80.3996,80.462,28051.0
2020-02-19 15:00:00,90.23,90.29,90.22,90.27,37671.0,80.471,80.5245,80.462,80.5066,37671.0
2020-02-19 15:05:00,90.27,90.27,90.2,90.23,27968.0,80.5066,80.5066,80.4442,80.471,27968.0
2020-02-19 15:10:00,90.22,90.25,90.17,90.23,31102.0,80.462,80.4888,80.4174,80.471,31102.0
2020-02-19 15:15:00,90.23,90.24,90.2,90.22,28805.0,80.471,80.4799,80.4442,80.462,28805.0
2020-02-19 15:20:00,90.23,90.23,90.16,90.2,49530.0,80.471,80.471,80.4085,80.4442,49530.0
2020-02-19 15:25:00,90.2,90.21,90.17,90.17,29075.0,80.4442,80.4531,80.4174,80.4174,29075.0
2020-02-19 15:30:00,90.17,90.2,90.09,90.09,48247.0,80.4174,80.4442,80.3461,80.3461,48247.0
2020-02-19 15:35:00,90.09,90.21,90.08,90.19,67974.0,80.3461,80.4531,80.3372,80.4353,67974.0
2020-02-19 15:40:00,90.19,90.26,90.17,90.23,83592.0,80.4353,80.4977,80.4174,80.471,83592.0
2020-02-19 15:45:00,90.24,90.27,90.12,90.15,102646.0,80.4799,80.5066,80.3729,80.3996,102646.0
2020-02-19 15:50:00,90.16,90.24,90.12,90.21,146313.0,80.4085,80.4799,80.3729,80.4531,146313.0
2020-02-19 15:55:00,90.21,90.24,90.14,90.14,271559.0,80.4531,80.4799,80.3907,80.3907,271559.0
2020-02-20 09:30:00,89.73,90.25,89.34,89.34,199775.0,80.025,80.4888,79.6772,79.6772,199775.0
2020-02-20 09:35:00,89.37,89.58,89.16,89.58,97587.0,79.704,79.8913,79.5167,79.8913,97587.0
2020-02-20 09:40:00,89.59,89.7,89.54,89.67,86177.0,79.9002,79.9983,79.8556,79.9715,86177.0
2020-02-20 09:45:00,89.63,89.7,89.56,89.65,53350.0,79.9359,79.9983,79.8734,79.9537,53350.0
2020-02-20 09:50:00,89.65,89.79,89.65,89.77,50137.0,79.9537,80.0785,79.9537,80.0607,50137.0
2020-02-20 09:55:00,89.78,89.92,89.73,89.89,61917.0,80.0696,80.1945,80.025,80.1677,61917.0
2020-02-20 10:00:00,89.9,89.9,89.66,89.73,47843.0,80.1767,80.1767,79.9626,80.025,47843.0
2020-02-20 10:05:00,89.72,89.78,89.51,89.59,109656.0,80.0161,80.0696,79.8288,79.9002,109656.0
2020-02-20 10:10:00,89.58,89.59,89.31,89.35,61658.0,79.8913,79.9002,79.6505,79.6861,61658.0
2020-02-20 10:15:00,89.35,89.36,89.24,89.34,43301.0,79.6861,79.6951,79.588,79.6772,43301.0
2020-02-20 10:20:00,89.32,89.33,89.14,89.17,52670.0,79.6594,79.6683,79.4989,79.5256,52670.0
2020-02-20 10:25:00,89.18,89.25,89.16,89.24,35086.0,79.5345,79.597,79.5167,79.588,35086.0
2020-02-20 10:30:00,89.26,89.29,89.18,89.28,48360.0,79.6059,79.6326,79.5345,79.6237,48360.0
2020-02-20 10:35:00,89.29,89.29,89.07,89.11,92336.0,79.6326,79.6326,79.4364,79.4721,92336.0
2020-02-20 10:40:00,89.12,89.3,89.11,89.29,33414.0,79.481,79.6415,79.4721,79.6326,33414.0
2020-02-20 10:45:00,89.29,89.3,89.12,89.18,50665.0,79.6326,79.6415,79.481,79.5345,50665.0
2020-02-20 10:50:00,89.17,89.22,89.11,89.19,32051.0,79.5256,79.5702,79.4721,79.5434,32051.0
2020-02-20 10:55:00,89.18,89.27,89.16,89.21,45753.0,79.5345,79.6148,79.5167,79.5613,45753.0
2020-02-20 11:00:00,89.2,89.23,89.07,89.08,50375.0,79.5524,79.5791,79.4364,79.4453,50375.0
2020-02-20 11:05:00,89.07,89.09,88.95,88.98,47940.0,79.4364,79.4543,79.3294,79.3562,47940.0
2020-02-20 11:10:00,88.98,88.98,88.83,88.83,46531.0,79.3562,79.3562,79.2224,79.2224,46531.0
2020-02-20 11:15:00,88.82,88.82,88.65,88.7,73168.0,79.2135,79.2135,79.0618,79.1064,73168.0
2020-02-20 11:20:00,88.7,88.8,88.63,88.72,66076.0,79.1064,79.1956,79.044,79.1243,66076.0
2020-02-20 11:25:00,88.71,88.72,88.33,88.34,57932.0,79.1154,79.1243,78.7765,78.7854,57932.0
2020-02-20 11:30:00,88.35,88.43,87.73,87.9,215307.0,78.7943,78.8656,78.2414,78.393,215307.0
2020-02-20 11:35:00,87.91,88.28,87.8,88.27,86664.0,78.4019,78.7319,78.3038,78.7229,86664.0
2020-02-20 11:40:00,88.26,88.41,88.22,88.29,68984.0,78.714,78.8478,78.6784,78.7408,68984.0
2020-02-20 11:45:00,88.28,88.28,88.15,88.21,44883.0,78.7319,78.7319,78.6159,78.6694,44883.0
2020-02-20 11:50:00,88.2,88.37,88.15,88.35,79170.0,78.6605,78.8121,78.6159,78.7943,79170.0
2020-02-20 11:55:00,88.34,88.42,88.21,88.27,86479.0,78.7854,78.8567,78.6694,78.7229,86479.0
2020-02-20 12:00:00,88.28,88.32,88.15,88.16,48952.0,78.7319,78.7675,78.6159,78.6248,48952.0
2020-02-20 12:05:00,88.18,88.2,88.02,88.02,34234.0,78.6427,78.6605,78.5,78.5,34234.0
2020-02-20 12:10:00,88.06,88.41,88.06,88.36,49253.0,78.5357,78.8478,78.5357,78.8032,49253.0
2020-02-20 12:15:00,88.35,88.35,88.15,88.16,31750.0,78.7943,78.7943,78.6159,78.6248,31750.0
2020-02-20 12:20:00,88.17,88.18,88.08,88.09,32968.0,78.6338,78.6427,78.5535,78.5624,32968.0
2020-02-20 12:25:00,88.1,88.12,88.02,88.09,32769.0,78.5713,78.5892,78.5,78.5624,32769.0
2020-02-20 12:30:00,88.11,88.25,88.08,88.23,51793.0,78.5803,78.7051,78.5535,78.6873,51793.0
2020-02-20 12:35:00,88.22,88.25,88.14,88.14,24334.0,78.6784,78.7051,78.607,78.607,24334.0
2020-02-20 12:40:00,88.13,88.18,88.02,88.1,37572.0,78.5981,78.6427,78.5,78.5713,37572.0
2020-02-20 12:45:00,88.09,88.29,88.09,88.22,49785.0,78.5624,78.7408,78.5624,78.6784,49785.0
2020-02-20 12:50:00,88.21,88.29,88.17,88.27,35244.0,78.6694,78.7408,78.6338,78.7229,35244.0
2020-02-20 12:55:00,88.26,88.35,88.26,88.34,27910.0,78.714,78.7943,78.714,78.7854,27910.0
2020-02-20 13:00:00,88.34,88.4,88.32,88.39,51918.0,78.7854,78.8389,78.7675,78.83,51918.0
2020-02-20 13:05:00,88.39,88.51,88.33,88.51,31021.0,78.83,78.937,78.7765,78.937,31021.0
2020-02-20 13:10:00,88.51,88.69,88.5,88.68,52874.0,78.937,79.0975,78.9281,79.0886,52874.0
2020-02-20 13:15:00,88.67,88.7,88.55,88.56,69131.0,79.0797,79.1064,78.9727,78.9816,69131.0
2020-02-20 13:20:00,88.57,88.58,88.45,88.52,20840.0,78.9905,78.9994,78.8835,78.9459,20840.0
2020-02-20 13:25:00,88.53,88.61,88.47,88.57,40491.0,78.9548,79.0262,78.9013,78.9905,40491.0
2020-02-20 13:30:00,88.57,88.61,88.45,88.54,29438.0,78.9905,79.0262,78.8835,78.9637,29438.0
2020-02-20 13:35:00,88.53,88.56,88.37,88.38,21773.0,78.9548,78.9816,78.8121,78.821,21773.0
2020-02-20 13:40:00,88.38,88.43,88.23,88.25,26105.0,78.821,78.8656,78.6873,78.7051,26105.0
2020-02-20 13:45:00,88.25,88.36,88.24,88.33,20476.0,78.7051,78.8032,78.6962,78.7765,20476.0
2020-02-20 13:50:00,88.33,88.34,88.29,88.3,31612.0,78.7765,78.7854,78.7408,78.7497,31612.0
2020-02-20 13:55:00,88.31,88.33,88.23,88.27,34774.0,78.7586,78.7765,78.6873,78.7229,34774.0
2020-02-20 14:00:00,88.27,88.59,88.26,88.56,46154.0,78.7229,79.0083,78.714,78.9816,46154.0
2020-02-20 14:05:00,88.56,88.62,88.51,88.52,57878.0,78.9816,79.0351,78.937,78.9459,57878.0
2020-02-20 14:10:00,88.52,88.66,88.48,88.53,45990.0,78.9459,79.0708,78.9102,78.9548,45990.0
2020-02-20 14:15:00,88.54,88.57,88.52,88.56,25851.0,78.9637,78.9905,78.9459,78.9816,25851.0
2020-02-20 14:20:00,88.56,88.69,88.53,88.67,45933.0,78.9816,79.0975,78.9548,79.0797,45933.0
2020-02-20 14:25:00,88.68,88.68,88.4,88.45,46585.0,79.0886,79.0886,78.8389,78.8835,46585.0
2020-02-20 14:30:00,88.44,88.56,88.42,88.55,62113.0,78.8746,78.9816,78.8567,78.9727,62113.0
2020-02-20 14:35:00,88.55,88.61,88.5,88.6,36389.0,78.9727,79.0262,78.9281,79.0173,36389.0
2020-02-20 14:40:00,88.59,88.59,88.5,88.57,26395.0,79.0083,79.0083,78.9281,78.9905,26395.0
2020-02-20 14:45:00,88.57,88.61,88.5,88.51,44348.0,78.9905,79.0262,78.9281,78.937,44348.0
2020-02-20 14:50:00,88.52,88.53,88.42,88.47,37630.0,78.9459,78.9548,78.8567,78.9013,37630.0
2020-02-20 14:55:00,88.5,88.55,88.47,88.53,32826.0,78.9281,78.9727,78.9013,78.9548,32826.0
2020-02-20 15:00:00,88.53,88.58,88.5,88.58,40760.0,78.9548,78.9994,78.9281,78.9994,40760.0
2020-02-20 15:05:00,88.58,88.59,88.47,88.5,43968.0,78.9994,79.0083,78.9013,78.9281,43968.0
2020-02-20 15:10:00,88.5,88.5,88.36,88.38,54297.0,78.9281,78.9281,78.8032,78.821,54297.0
2020-02-20 15:15:00,88.37,88.45,88.34,88.45,34977.0,78.8121,78.8835,78.7854,78.8835,34977.0
2020-02-20 15:20:00,88.45,88.51,88.44,88.5,43604.0,78.8835,78.937,78.8746,78.9281,43604.0
2020-02-20 15:25:00,88.51,88.57,88.46,88.56,32521.0,78.937,78.9905,78.8924,78.9816,32521.0
2020-02-20 15:30:00,88.56,88.64,88.48,88.63,94062.0,78.9816,79.0529,78.9102,79.044,94062.0
2020-02-20 15:35:00,88.63,88.69,88.58,88.61,55018.0,79.044,79.0975,78.9994,79.0262,55018.0
2020-02-20 15:40:00,88.62,88.71,88.61,88.7,44046.0,79.0351,79.1154,79.0262,79.1064,44046.0
2020-02-20 15:45:00,88.7,88.71,88.52,88.59,78547.0,79.1064,79.1154,78.9459,79.0083,78547.0
2020-02-20 15:50:00,88.59,88.75,88.57,88.74,136699.0,79.0083,79.151,78.9905,79.1421,136699.0
2020-02-20 15:55:00,88.74,88.74,88.56,88.63,246168.0,79.1421,79.1421,78.9816,79.044,246168.0
2020-02-21 09:30:00,87.99,88.39,87.86,87.88,514577.0,78.4732,78.83,78.3573,78.3751,514577.0
2020-02-21 09:35:00,87.89,88.0,87.78,87.78,62269.0,78.384,78.4821,78.2859,78.2859,62269.0
2020-02-21 09:40:00,87.8,87.8,87.66,87.77,50443.0,78.3038,78.3038,78.1789,78.277,50443.0
2020-02-21 09:45:00,87.74,87.75,87.51,87.53,77815.0,78.2503,78.2592,78.0451,78.063,77815.0
2020-02-21 09:50:00,87.52,87.7,87.41,87.65,88330.0,78.0541,78.2146,77.956,78.17,88330.0
2020-02-21 09:55:00,87.64,87.8,87.58,87.63,79510.0,78.1611,78.3038,78.1076,78.1522,79510.0
2020-02-21 10:00:00,87.63,87.65,87.36,87.38,101440.0,78.1522,78.17,77.9114,77.9292,101440.0
2020-02-21 10:05:00,87.36,87.56,87.3,87.53,60303.0,77.9114,78.0897,77.8579,78.063,60303.0
2020-02-21 10:10:00,87.56,87.56,87.42,87.48,58251.0,78.0897,78.0897,77.9649,78.0184,58251.0
2020-02-21 10:15:00,87.48,87.69,87.46,87.53,51720.0,78.0184,78.2057,78.0006,78.063,51720.0
2020-02-21 10:20:00,87.52,87.67,87.48,87.62,31686.0,78.0541,78.1878,78.0184,78.1432,31686.0
2020-02-21 10:25:00,87.62,87.62,87.52,87.52,28251.0,78.1432,78.1432,78.0541,78.0541,28251.0
2020-02-21 10:30:00,87.52,87.57,87.44,87.51,42565.0,78.0541,78.0987,77.9827,78.0451,42565.0
2020-02-21 10:35:00,87.52,87.6,87.45,87.47,31181.0,78.0541,78.1254,77.9916,78.0095,31181.0
2020-02-21 10:40:00,87.48,87.5,87.34,87.39,42007.0,78.0184,78.0362,77.8935,77.9381,42007.0
2020-02-21 10:45:00,87.39,87.51,87.32,87.47,45318.0,77.9381,78.0451,77.8757,78.0095,45318.0
2020-02-21 10:50:00,87.47,87.69,87.44,87.65,43666.0,78.0095,78.2057,77.9827,78.17,43666.0
2020-02-21 10:55:00,87.66,87.71,87.54,87.55,43802.0,78.1789,78.2235,78.0719,78.0808,43802.0
2020-02-21 11:00:00,87.56,87.56,87.41,87.41,29711.0,78.0897,78.0897,77.956,77.956,29711.0
2020-02-21 11:05:00,87.44,87.51,87.33,87.33,53032.0,77.9827,78.0451,77.8846,77.8846,53032.0
2020-02-21 11:10:00,87.33,87.34,87.26,87.29,32388.0,77.8846,77.8935,77.8222,77.8489,32388.0
2020-02-21 11:15:00,87.29,87.35,87.24,87.27,40888.0,77.8489,77.9025,77.8043,77.8311,40888.0
2020-02-21 11:20:00,87.27,87.43,87.22,87.42,60026.0,77.8311,77.9738,77.7865,77.9649,60026.0
2020-02-21 11:25:00,87.42,87.47,87.38,87.47,32092.0,77.9649,78.0095,77.9292,78.0095,32092.0
2020-02-21 11:30:00,87.49,87.58,87.48,87.53,47377.0,78.0273,78.1076,78.0184,78.063,47377.0
2020-02-21 11:35:00,87.54,87.55,87.43,87.48,28363.0,78.0719,78.0808,77.9738,78.0184,28363.0
2020-02-21 11:40:00,87.47,87.48,87.32,87.37,58861.0,78.0095,78.0184,77.8757,77.9203,58861.0
2020-02-21 11:45:00,87.38,87.38,87.29,87.37,49782.0,77.9292,77.9292,77.8489,77.9203,49782.0
2020-02-21 11:50:00,87.37,87.53,87.37,87.52,44951.0,77.9203,78.063,77.9203,78.0541,44951.0
2020-02-21 11:55:00,87.51,87.55,87.45,87.45,22438.0,78.0451,78.0808,77.9916,77.9916,22438.0
2020-02-21 12:00:00,87.46,87.62,87.46,87.61,26093.0,78.0006,78.1432,78.0006,78.1343,26093.0
2020-02-21 12:05:00,87.62,87.74,87.6,87.61,55172.0,78.1432,78.2503,78.1254,78.1343,55172.0
2020-02-21 12:10:00,87.59,87.68,87.59,87.64,27120.0,78.1165,78.1968,78.1165,78.1611,27120.0
2020-02-21 12:15:00,87.64,87.65,87.58,87.62,24684.0,78.1611,78.17,78.1076,78.1432,24684.0
2020-02-21 12:20:00,87.62,87.69,87.56,87.56,41122.0,78.1432,78.2057,78.0897,78.0897,41122.0
2020-02-21 12:25:00,87.56,87.63,87.52,87.62,32156.0,78.0897,78.1522,78.0541,78.1432,32156.0
2020-02-21 12:30:00,87.62,87.68,87.5,87.5,32000.0,78.1432,78.1968,78.0362,78.0362,32000.0
2020-02-21 12:35:00,87.5,87.56,87.49,87.53,15417.0,78.0362,78.0897,78.0273,78.063,15417.0
2020-02-21 12:40:00,87.52,87.55,87.48,87.52,23122.0,78.0541,78.0808,78.0184,78.0541,23122.0
2020-02-21 12:45:00,87.53,87.53,87.4,87.41,26465.0,78.063,78.063,77.947,77.956,26465.0
2020-02-21 12:50:00,87.41,87.49,87.41,87.44,18629.0,77.956,78.0273,77.956,77.9827,18629.0
2020-02-21 12:55:00,87.43,87.55,87.42,87.52,19304.0,77.9738,78.0808,77.9649,78.0541,19304.0
2020-02-21 13:00:00,87.53,87.57,87.47,87.56,19235.0,78.063,78.0987,78.0095,78.0897,19235.0
2020-02-21 13:05:00,87.56,87.59,87.53,87.59,21117.0,78.0897,78.1165,78.063,78.1165,21117.0
2020-02-21 13:10:00,87.59,87.61,87.45,87.45,19590.0,78.1165,78.1343,77.9916,77.9916,19590.0
2020-02-21 13:15:00,87.45,87.54,87.45,87.5,20410.0,77.9916,78.0719,77.9916,78.0362,20410.0
2020-02-21 13:20:00,87.51,87.52,87.41,87.45,25515.0,78.0451,78.0541,77.956,77.9916,25515.0
2020-02-21 13:25:00,87.45,87.55,87.41,87.41,41437.0,77.9916,78.0808,77.956,77.956,41437.0
2020-02-21 13:30:00,87.41,87.43,87.29,87.3,43237.0,77.956,77.9738,77.8489,77.8579,43237.0
2020-02-21 13:35:00,87.3,87.32,87.23,87.28,32246.0,77.8579,77.8757,77.7954,77.84,32246.0
2020-02-21 13:40:00,87.28,87.34,87.26,87.28,31073.0,77.84,77.8935,77.8222,77.84,31073.0
2020-02-21 13:45:00,87.27,87.32,87.2,87.2,27187.0,77.8311,77.8757,77.7687,77.7687,27187.0
2020-02-21 13:50:00,87.2,87.21,87.07,87.07,58523.0,77.7687,77.7776,77.6527,77.6527,58523.0
2020-02-21 13:55:00,87.08,87.13,87.0,87.11,59255.0,77.6617,77.7062,77.5903,77.6884,59255.0
2020-02-21 14:00:00,87.11,87.2,87.05,87.18,30038.0,77.6884,77.7687,77.6349,77.7508,30038.0
2020-02-21 14:05:00,87.17,87.19,87.13,87.17,28203.0,77.7419,77.7598,77.7062,77.7419,28203.0
2020-02-21 14:10:00,87.16,87.27,87.11,87.21,34210.0,77.733,77.8311,77.6884,77.7776,34210.0
2020-02-21 14:15:00,87.2,87.25,87.15,87.22,35497.0,77.7687,77.8133,77.7241,77.7865,35497.0
2020-02-21 14:20:00,87.21,87.36,87.21,87.22,49581.0,77.7776,77.9114,77.7776,77.7865,49581.0
2020-02-21 14:25:00,87.21,87.36,87.18,87.34,31991.0,77.7776,77.9114,77.7508,77.8935,31991.0
2020-02-21 14:30:00,87.34,87.44,87.33,87.35,34591.0,77.8935,77.9827,77.8846,77.9025,34591.0
2020-02-21 14:35:00,87.36,87.36,87.21,87.27,28953.0,77.9114,77.9114,77.7776,77.8311,28953.0
2020-02-21 14:40:00,87.29,87.46,87.27,87.34,28380.0,77.8489,78.0006,77.8311,77.8935,28380.0
2020-02-21 14:45:00,87.34,87.37,87.28,87.32,28206.0,77.8935,77.9203,77.84,77.8757,28206.0
2020-02-21 14:50:00,87.32,87.37,87.29,87.31,32912.0,77.8757,77.9203,77.8489,77.8668,32912.0
2020-02-21 14:55:00,87.3,87.38,87.29,87.38,37090.0,77.8579,77.9292,77.8489,77.9292,37090.0
2020-02-21 15:00:00,87.37,87.4,87.3,87.3,24849.0,77.9203,77.947,77.8579,77.8579,24849.0
2020-02-21 15:05:00,87.3,87.3,87.22,87.27,32702.0,77.8579,77.8579,77.7865,77.8311,32702.0
2020-02-21 15:10:00,87.28,87.44,87.27,87.42,33536.0,77.84,77.9827,77.8311,77.9649,33536.0
2020-02-21 15:15:00,87.41,87.41,87.3,87.34,51924.0,77.956,77.956,77.8579,77.8935,51924.0
2020-02-21 15:20:00,87.33,87.42,87.3,87.39,38066.0,77.8846,77.9649,77.8579,77.9381,38066.0
2020-02-21 15:25:00,87.39,87.42,87.36,87.38,46533.0,77.9381,77.9649,77.9114,77.9292,46533.0
2020-02-21 15:30:00,87.38,87.43,87.21,87.22,71457.0,77.9292,77.9738,77.7776,77.7865,71457.0
2020-02-21 15:35:00,87.21,87.29,87.17,87.24,68814.0,77.7776,77.8489,77.7419,77.8043,68814.0
2020-02-21 15:40:00,87.25,87.27,87.18,87.23,53897.0,77.8133,77.8311,77.7508,77.7954,53897.0
2020-02-21 15:45:00,87.24,87.41,87.24,87.37,89994.0,77.8043,77.956,77.8043,77.9203,89994.0
2020-02-21 15:50:00,87.38,87.51,87.34,87.4,175233.0,77.9292,78.0451,77.8935,77.947,175233.0
2020-02-21 15:55:00,87.4,87.42,87.3,87.36,210953.0,77.947,77.9649,77.8579,77.9114,210953.0
2020-02-24 09:30:00,84.53,86.05,84.26,85.69,580821.0,75.3875,76.7431,75.1467,76.422,580821.0
2020-02-24 09:35:00,85.76,86.06,85.57,85.57,144378.0,76.4844,76.752,76.315,76.315,144378.0
2020-02-24 09:40:00,85.61,85.61,85.06,85.15,211047.0,76.3506,76.3506,75.8601,75.9404,211047.0
2020-02-24 09:45:00,85.13,85.24,84.9,85.13,84980.0,75.9226,76.0207,75.7174,75.9226,84980.0
2020-02-24 09:50:00,85.15,85.25,85.0,85.18,75632.0,75.9404,76.0296,75.8066,75.9672,75632.0
2020-02-24 09:55:00,85.21,85.21,84.97,85.12,99451.0,75.9939,75.9939,75.7799,75.9136,99451.0
2020-02-24 10:00:00,85.11,85.24,84.89,84.94,68120.0,75.9047,76.0207,75.7085,75.7531,68120.0
2020-02-24 10:05:00,84.96,85.0,84.89,84.98,56241.0,75.7709,75.8066,75.7085,75.7888,56241.0
2020-02-24 10:10:00,84.96,85.23,84.85,85.19,59694.0,75.7709,76.0117,75.6728,75.9761,59694.0
2020-02-24 10:15:00,85.19,85.19,85.0,85.02,80652.0,75.9761,75.9761,75.8066,75.8245,80652.0
2020-02-24 10:20:00,85.01,85.02,84.9,85.0,69668.0,75.8155,75.8245,75.7174,75.8066,69668.0
2020-02-24 10:25:00,85.01,85.1,84.96,84.98,52844.0,75.8155,75.8958,75.7709,75.7888,52844.0
2020-02-24 10:30:00,84.96,85.03,84.85,84.99,68725.0,75.7709,75.8334,75.6728,75.7977,68725.0
2020-02-24 10:35:00,84.98,85.24,84.94,85.23,92041.0,75.7888,76.0207,75.7531,76.0117,92041.0
2020-02-24 10:40:00,85.22,85.58,85.19,85.56,121826.0,76.0028,76.3239,75.9761,76.3061,121826.0
2020-02-24 10:45:00,85.55,85.85,85.52,85.84,96125.0,76.2971,76.5647,76.2704,76.5558,96125.0
2020-02-24 10:50:00,85.85,85.97,85.83,85.86,57412.0,76.5647,76.6717,76.5469,76.5736,57412.0
2020-02-24 10:55:00,85.87,85.9,85.77,85.8,46576.0,76.5825,76.6093,76.4933,76.5201,46576.0
2020-02-24 11:00:00,85.8,85.84,85.67,85.69,58944.0,76.5201,76.5558,76.4042,76.422,58944.0
2020-02-24 11:05:00,85.7,85.82,85.61,85.72,53733.0,76.4309,76.5379,76.3506,76.4487,53733.0
2020-02-24 11:10:00,85.72,85.78,85.62,85.69,38409.0,76.4487,76.5023,76.3596,76.422,38409.0
2020-02-24 11:15:00,85.69,85.88,85.6,85.87,56356.0,76.422,76.5914,76.3417,76.5825,56356.0
2020-02-24 11:20:00,85.88,85.92,85.76,85.76,44549.0,76.5914,76.6271,76.4844,76.4844,44549.0
2020-02-24 11:25:00,85.77,85.79,85.63,85.72,49604.0,76.4933,76.5112,76.3685,76.4487,49604.0
2020-02-24 11:30:00,85.72,85.77,85.55,85.56,70710.0,76.4487,76.4933,76.2971,76.3061,70710.0
2020-02-24 11:35:00,85.55,85.56,85.39,85.46,93632.0,76.2971,76.3061,76.1544,76.2169,93632.0
2020-02-24 11:40:00,85.45,85.46,85.14,85.22,77481.0,76.208,76.2169,75.9315,76.0028,77481.0
2020-02-24 11:45:00,85.22,85.29,85.16,85.24,37939.0,76.0028,76.0653,75.9493,76.0207,37939.0
2020-02-24 11:50:00,85.26,85.3,85.21,85.26,43877.0,76.0385,76.0742,75.9939,76.0385,43877.0
2020-02-24 11:55:00,85.25,85.35,85.17,85.19,57381.0,76.0296,76.1188,75.9582,75.9761,57381.0
2020-02-24 12:00:00,85.18,85.19,84.97,85.0,51951.0,75.9672,75.9761,75.7799,75.8066,51951.0
2020-02-24 12:05:00,85.0,85.03,84.78,84.83,56877.0,75.8066,75.8334,75.6104,75.655,56877.0
2020-02-24 12:10:00,84.81,84.92,84.78,84.8,38914.0,75.6372,75.7353,75.6104,75.6283,38914.0
2020-02-24 12:15:00,84.8,84.94,84.78,84.92,42828.0,75.6283,75.7531,75.6104,75.7353,42828.0
2020-02-24 12:20:00,84.92,84.95,84.79,84.79,48026.0,75.7353,75.762,75.6193,75.6193,48026.0
2020-02-24 12:25:00,84.79,84.91,84.74,84.81,41514.0,75.6193,75.7264,75.5747,75.6372,41514.0
2020-02-24 12:30:00,84.8,84.82,84.62,84.69,52555.0,75.6283,75.6461,75.4677,75.5302,52555.0
2020-02-24 12:35:00,84.69,84.95,84.69,84.94,32849.0,75.5302,75.762,75.5302,75.7531,32849.0
2020-02-24 12:40:00,84.95,85.01,84.87,84.94,46290.0,75.762,75.8155,75.6907,75.7531,46290.0
2020-02-24 12:45:00,84.93,84.98,84.9,84.92,45366.0,75.7442,75.7888,75.7174,75.7353,45366.0
2020-02-24 12:50:00,84.92,84.92,84.79,84.85,52766.0,75.7353,75.7353,75.6193,75.6728,52766.0
2020-02-24 12:55:00,84.84,84.84,84.72,84.74,43193.0,75.6639,75.6639,75.5569,75.5747,43193.0
2020-02-24 13:00:00,84.74,84.74,84.49,84.54,76598.0,75.5747,75.5747,75.3518,75.3964,76598.0
2020-02-24 13:05:00,84.54,84.68,84.54,84.58,52014.0,75.3964,75.5212,75.3964,75.432,52014.0
2020-02-24 13:10:00,84.6,84.61,84.44,84.44,61144.0,75.4499,75.4588,75.3072,75.3072,61144.0
2020-02-24 13:15:00,84.45,84.51,84.38,84.48,48122.0,75.3161,75.3696,75.2537,75.3429,48122.0
2020-02-24 13:20:00,84.49,84.64,84.48,84.49,39792.0,75.3518,75.4856,75.3429,75.3518,39792.0
2020-02-24 13:25:00,84.5,84.78,84.5,84.78,35089.0,75.3607,75.6104,75.3607,75.6104,35089.0
2020-02-24 13:30:00,84.77,84.85,84.72,84.76,48592.0,75.6015,75.6728,75.5569,75.5926,48592.0
2020-02-24 13:35:00,84.76,84.85,84.7,84.77,32156.0,75.5926,75.6728,75.5391,75.6015,32156.0
2020-02-24 13:40:00,84.77,84.77,84.65,84.73,32666.0,75.6015,75.6015,75.4945,75.5658,32666.0
2020-02-24 13:45:00,84.73,84.85,84.71,84.8,32392.0,75.5658,75.6728,75.548,75.6283,32392.0
2020-02-24 13:50:00,84.8,84.86,84.76,84.83,38839.0,75.6283,75.6818,75.5926,75.655,38839.0
2020-02-24 13:55:00,84.83,84.88,84.72,84.84,36209.0,75.655,75.6996,75.5569,75.6639,36209.0
2020-02-24 14:00:00,84.83,84.92,84.7,84.72,66829.0,75.655,75.7353,75.5391,75.5569,66829.0
2020-02-24 14:05:00,84.71,84.77,84.58,84.62,62155.0,75.548,75.6015,75.432,75.4677,62155.0
2020-02-24 14:10:00,84.62,84.66,84.51,84.53,45885.0,75.4677,75.5034,75.3696,75.3875,45885.0
2020-02-24 14:15:00,84.52,84.62,84.5,84.54,61949.0,75.3785,75.4677,75.3607,75.3964,61949.0
2020-02-24 14:20:00,84.53,84.79,84.52,84.77,72515.0,75.3875,75.6193,75.3785,75.6015,72515.0
2020-02-24 14:25:00,84.78,85.01,84.76,84.94,58001.0,75.6104,75.8155,75.5926,75.7531,58001.0
2020-02-24 14:30:00,84.95,85.0,84.94,84.95,38188.0,75.762,75.8066,75.7531,75.762,38188.0
2020-02-24 14:35:00,84.95,85.08,84.91,85.06,46060.0,75.762,75.878,75.7264,75.8601,46060.0
2020-02-24 14:40:00,85.07,85.09,84.98,85.05,38203.0,75.8691,75.8869,75.7888,75.8512,38203.0
2020-02-24 14:45:00,85.06,85.15,85.05,85.14,37967.0,75.8601,75.9404,75.8512,75.9315,37967.0
2020-02-24 14:50:00,85.13,85.23,85.08,85.18,56508.0,75.9226,76.0117,75.878,75.9672,56508.0
2020-02-24 14:55:00,85.18,85.32,85.14,85.29,75597.0,75.9672,76.092,75.9315,76.0653,75597.0
2020-02-24 15:00:00,85.3,85.47,85.25,85.43,60601.0,76.0742,76.2258,76.0296,76.1901,60601.0
2020-02-24 15:05:00,85.43,85.52,85.4,85.48,67179.0,76.1901,76.2704,76.1634,76.2347,67179.0
2020-02-24 15:10:00,85.48,85.51,85.29,85.33,76606.0,76.2347,76.2615,76.0653,76.1009,76606.0
2020-02-24 15:15:00,85.34,85.35,85.23,85.32,64927.0,76.1098,76.1188,76.0117,76.092,64927.0
2020-02-24 15:20:00,85.32,85.39,85.25,85.26,81565.0,76.092,76.1544,76.0296,76.0385,81565.0
2020-02-24 15:25:00,85.25,85.29,85.2,85.22,66438.0,76.0296,76.0653,75.985,76.0028,66438.0
2020-02-24 15:30:00,85.21,85.23,85.08,85.09,70000.0,75.9939,76.0117,75.878,75.8869,70000.0
2020-02-24 15:35:00,85.08,85.12,84.89,84.93,88051.0,75.878,75.9136,75.7085,75.7442,88051.0
2020-02-24 15:40:00,84.94,84.96,84.8,84.86,84898.0,75.7531,75.7709,75.6283,75.6818,84898.0
2020-02-24 15:45:00,84.86,85.03,84.85,84.98,74540.0,75.6818,75.8334,75.6728,75.7888,74540.0
2020-02-24 15:50:00,84.95,84.95,84.53,84.54,197042.0,75.762,75.762,75.3875,75.3964,197042.0
2020-02-24 15:55:00,84.54,84.61,84.51,84.51,330106.0,75.3964,75.4588,75.3696,75.3696,330106.0
2020-02-25 09:30:00,84.94,85.35,84.54,84.56,201008.0,75.7531,76.1188,75.3964,75.4142,201008.0
2020-02-25 09:35:00,84.61,85.09,84.47,84.9,74934.0,75.4588,75.8869,75.3339,75.7174,74934.0
2020-02-25 09:40:00,84.9,84.9,84.39,84.39,69204.0,75.7174,75.7174,75.2626,75.2626,69204.0
2020-02-25 09:45:00,84.4,84.42,84.12,84.41,98002.0,75.2715,75.2894,75.0218,75.2804,98002.0
2020-02-25 09:50:00,84.4,84.64,84.27,84.61,53994.0,75.2715,75.4856,75.1556,75.4588,53994.0
2020-02-25 09:55:00,84.59,84.59,84.38,84.45,25253.0,75.441,75.441,75.2537,75.3161,25253.0
2020-02-25 10:00:00,84.44,84.68,84.33,84.36,34264.0,75.3072,75.5212,75.2091,75.2358,34264.0
2020-02-25 10:05:00,84.35,84.53,84.3,84.3,25225.0,75.2269,75.3875,75.1823,75.1823,25225.0
2020-02-25 10:10:00,84.33,84.33,84.0,84.11,128432.0,75.2091,75.2091,74.9148,75.0129,128432.0
2020-02-25 10:15:00,84.13,84.17,84.02,84.12,54373.0,75.0307,75.0664,74.9326,75.0218,54373.0
2020-02-25 10:20:00,84.11,84.12,83.9,83.9,61205.0,75.0129,75.0218,74.8256,74.8256,61205.0
2020-02-25 10:25:00,83.88,83.88,83.54,83.6,127061.0,74.8078,74.8078,74.5045,74.558,127061.0
2020-02-25 10:30:00,83.62,83.75,83.44,83.64,111468.0,74.5759,74.6918,74.4153,74.5937,111468.0
2020-02-25 10:35:00,83.64,83.74,83.51,83.68,45040.0,74.5937,74.6829,74.4778,74.6294,45040.0
2020-02-25 10:40:00,83.66,83.96,83.61,83.88,56258.0,74.6116,74.8791,74.567,74.8078,56258.0
2020-02-25 10:45:00,83.87,83.95,83.63,83.65,36166.0,74.7988,74.8702,74.5848,74.6026,36166.0
2020-02-25 10:50:00,83.64,83.66,83.09,83.32,78438.0,74.5937,74.6116,74.1032,74.3083,78438.0
2020-02-25 10:55:00,83.34,83.67,83.22,83.66,61940.0,74.3262,74.6205,74.2191,74.6116,61940.0
2020-02-25 11:00:00,83.67,83.75,83.53,83.54,63862.0,74.6205,74.6918,74.4956,74.5045,63862.0
2020-02-25 11:05:00,83.54,83.63,83.29,83.33,109410.0,74.5045,74.5848,74.2816,74.3172,109410.0
2020-02-25 11:10:00,83.31,83.52,83.24,83.42,67737.0,74.2994,74.4867,74.237,74.3975,67737.0
2020-02-25 11:15:00,83.42,83.43,83.03,83.24,106087.0,74.3975,74.4064,74.0497,74.237,106087.0
2020-02-25 11:20:00,83.19,83.25,83.08,83.22,48456.0,74.1924,74.2459,74.0943,74.2191,48456.0
2020-02-25 11:25:00,83.23,83.36,83.16,83.3,37026.0,74.2281,74.344,74.1656,74.2905,37026.0
2020-02-25 11:30:00,83.3,83.47,83.21,83.43,48792.0,74.2905,74.4421,74.2102,74.4064,48792.0
2020-02-25 11:35:00,83.44,83.46,83.25,83.37,49782.0,74.4153,74.4332,74.2459,74.3529,49782.0
2020-02-25 11:40:00,83.38,83.41,83.12,83.14,57443.0,74.3618,74.3886,74.13,74.1478,57443.0
2020-02-25 11:45:00,83.14,83.51,83.14,83.45,23520.0,74.1478,74.4778,74.1478,74.4243,23520.0
2020-02-25 11:50:00,83.43,83.59,83.38,83.56,77566.0,74.4064,74.5491,74.3618,74.5224,77566.0
2020-02-25 11:55:00,83.59,83.6,83.36,83.47,39912.0,74.5491,74.558,74.344,74.4421,39912.0
2020-02-25 12:00:00,83.51,83.59,83.46,83.5,44656.0,74.4778,74.5491,74.4332,74.4689,44656.0
2020-02-25 12:05:00,83.51,83.53,83.42,83.47,41579.0,74.4778,74.4956,74.3975,74.4421,41579.0
2020-02-25 12:10:00,83.44,83.57,83.44,83.47,70706.0,74.4153,74.5313,74.4153,74.4421,70706.0
2020-02-25 12:15:00,83.46,83.48,83.27,83.3,44682.0,74.4332,74.451,74.2637,74.2905,44682.0
2020-02-25 12:20:00,83.29,83.32,83.21,83.28,40095.0,74.2816,74.3083,74.2102,74.2727,40095.0
2020-02-25 12:25:00,83.28,83.34,83.18,83.3,36468.0,74.2727,74.3262,74.1835,74.2905,36468.0
2020-02-25 12:30:00,83.29,83.52,83.28,83.52,29244.0,74.2816,74.4867,74.2727,74.4867,29244.0
2020-02-25 12:35:00,83.49,83.56,83.45,83.52,22964.0,74.4599,74.5224,74.4243,74.4867,22964.0
2020-02-25 12:40:00,83.51,83.51,83.13,83.25,40302.0,74.4778,74.4778,74.1389,74.2459,40302.0
2020-02-25 12:45:00,83.25,83.25,83.11,83.12,31117.0,74.2459,74.2459,74.121,74.13,31117.0
2020-02-25 12:50:00,83.13,83.19,83.04,83.13,47837.0,74.1389,74.1924,74.0586,74.1389,47837.0
2020-02-25 12:55:00,83.13,83.14,82.96,83.0,70016.0,74.1389,74.1478,73.9873,74.0229,70016.0
2020-02-25 13:00:00,82.99,83.17,82.92,83.0,72364.0,74.014,74.1745,73.9516,74.0229,72364.0
2020-02-25 13:05:00,83.05,83.2,83.01,83.16,27301.0,74.0675,74.2013,74.0319,74.1656,27301.0
2020-02-25 13:10:00,83.15,83.28,83.13,83.16,30985.0,74.1567,74.2727,74.1389,74.1656,30985.0
2020-02-25 13:15:00,83.17,83.22,82.81,82.81,48934.0,74.1745,74.2191,73.8535,73.8535,48934.0
2020-02-25 13:20:00,82.82,82.95,82.8,82.91,26379.0,73.8624,73.9783,73.8446,73.9427,26379.0
2020-02-25 13:25:00,82.89,83.03,82.84,82.89,47343.0,73.9248,74.0497,73.8802,73.9248,47343.0
2020-02-25 13:30:00,82.88,82.89,82.68,82.79,63180.0,73.9159,73.9248,73.7375,73.8356,63180.0
2020-02-25 13:35:00,82.81,82.81,82.64,82.68,35053.0,73.8535,73.8535,73.7019,73.7375,35053.0
2020-02-25 13:40:00,82.67,82.87,82.53,82.79,84334.0,73.7286,73.907,73.6038,73.8356,84334.0
2020-02-25 13:45:00,82.79,82.82,82.67,82.68,35192.0,73.8356,73.8624,73.7286,73.7375,35192.0
2020-02-25 13:50:00,82.69,82.88,82.56,82.68,61952.0,73.7465,73.9159,73.6305,73.7375,61952.0
2020-02-25 13:55:00,82.66,82.7,82.44,82.44,62694.0,73.7197,73.7554,73.5235,73.5235,62694.0
2020-02-25 14:00:00,82.46,82.49,82.21,82.32,92267.0,73.5413,73.5681,73.3184,73.4165,92267.0
2020-02-25 14:05:00,82.33,82.39,81.91,82.05,158291.0,73.4254,73.4789,73.0508,73.1757,158291.0
2020-02-25 14:10:00,82.07,82.31,81.89,82.28,142349.0,73.1935,73.4076,73.033,73.3808,142349.0
2020-02-25 14:15:00,82.29,82.33,82.06,82.13,113822.0,73.3897,73.4254,73.1846,73.247,113822.0
2020-02-25 14:20:00,82.1,82.27,82.02,82.06,57192.0,73.2203,73.3719,73.1489,73.1846,57192.0
2020-02-25 14:25:00,82.07,82.14,81.9,81.9,150495.0,73.1935,73.256,73.0419,73.0419,150495.0
2020-02-25 14:30:00,81.91,82.09,81.73,81.87,165993.0,73.0508,73.2114,72.8903,73.0152,165993.0
2020-02-25 14:35:00,81.85,81.9,81.67,81.7,65279.0,72.9973,73.0419,72.8368,72.8635,65279.0
2020-02-25 14:40:00,81.69,82.15,81.69,82.14,79495.0,72.8546,73.2649,72.8546,73.256,79495.0
2020-02-25 14:45:00,82.12,82.36,82.02,82.27,84708.0,73.2381,73.4522,73.1489,73.3719,84708.0
2020-02-25 14:50:00,82.27,82.68,82.15,82.52,93164.0,73.3719,73.7375,73.2649,73.5949,93164.0
2020-02-25 14:55:00,82.54,82.59,82.32,82.36,54722.0,73.6127,73.6573,73.4165,73.4522,54722.0
2020-02-25 15:00:00,82.37,82.65,82.37,82.51,45983.0,73.4611,73.7108,73.4611,73.5859,45983.0
2020-02-25 15:05:00,82.49,82.78,82.49,82.62,57093.0,73.5681,73.8267,73.5681,73.684,57093.0
2020-02-25 15:10:00,82.63,82.67,82.42,82.46,84246.0,73.693,73.7286,73.5057,73.5413,84246.0
2020-02-25 15:15:00,82.46,82.62,82.33,82.42,92799.0,73.5413,73.684,73.4254,73.5057,92799.0
2020-02-25 15:20:00,82.43,82.48,82.16,82.34,116404.0,73.5146,73.5592,73.2738,73.4343,116404.0
2020-02-25 15:25:00,82.34,82.5,82.22,82.43,141664.0,73.4343,73.577,73.3273,73.5146,141664.0
2020-02-25 15:30:00,82.44,82.44,82.05,82.23,209474.0,73.5235,73.5235,73.1757,73.3362,209474.0
2020-02-25 15:35:00,82.22,82.27,82.09,82.19,141586.0,73.3273,73.3719,73.2114,73.3005,141586.0
2020-02-25 15:40:00,82.2,82.57,82.2,82.42,233381.0,73.3095,73.6394,73.3095,73.5057,233381.0
2020-02-25 15:45:00,82.42,82.67,82.35,82.36,139894.0,73.5057,73.7286,73.4432,73.4522,139894.0
2020-02-25 15:50:00,82.36,82.41,82.11,82.24,233500.0,73.4522,73.4967,73.2292,73.3451,233500.0
2020-02-25 15:55:00,82.23,82.37,82.07,82.19,726547.0,73.3362,73.4611,73.1935,73.3005,726547.0
2020-02-26 09:30:00,82.65,82.78,82.17,82.21,312187.0,73.7108,73.8267,73.2827,73.3184,312187.0
2020-02-26 09:35:00,82.16,82.65,82.15,82.49,109187.0,73.2738,73.7108,73.2649,73.5681,109187.0
2020-02-26 09:40:00,82.5,83.24,82.47,83.15,141312.0,73.577,74.237,73.5503,74.1567,141312.0
2020-02-26 09:45:00,83.15,83.19,82.72,82.79,89795.0,74.1567,74.1924,73.7732,73.8356,89795.0
2020-02-26 09:50:00,82.79,82.86,82.58,82.72,72660.0,73.8356,73.8981,73.6484,73.7732,72660.0
2020-02-26 09:55:00,82.72,82.72,82.34,82.46,89270.0,73.7732,73.7732,73.4343,73.5413,89270.0
2020-02-26 10:00:00,82.44,82.61,82.34,82.56,50460.0,73.5235,73.6751,73.4343,73.6305,50460.0
2020-02-26 10:05:00,82.55,82.74,82.39,82.7,94243.0,73.6216,73.7911,73.4789,73.7554,94243.0
2020-02-26 10:10:00,82.71,83.0,82.56,82.98,143724.0,73.7643,74.0229,73.6305,74.0051,143724.0
2020-02-26 10:15:00,82.99,83.04,82.57,82.65,118284.0,74.014,74.0586,73.6394,73.7108,118284.0
2020-02-26 10:20:00,82.66,82.74,82.43,82.61,87266.0,73.7197,73.7911,73.5146,73.6751,87266.0
2020-02-26 10:25:00,82.65,82.78,82.54,82.59,66873.0,73.7108,73.8267,73.6127,73.6573,66873.0
2020-02-26 10:30:00,82.59,82.76,82.54,82.65,41292.0,73.6573,73.8089,73.6127,73.7108,41292.0
2020-02-26 10:35:00,82.65,82.74,82.56,82.57,69814.0,73.7108,73.7911,73.6305,73.6394,69814.0
2020-02-26 10:40:00,82.6,82.79,82.6,82.71,80777.0,73.6662,73.8356,73.6662,73.7643,80777.0
2020-02-26 10:45:00,82.7,82.73,82.45,82.65,62379.0,73.7554,73.7821,73.5324,73.7108,62379.0
2020-02-26 10:50:00,82.66,82.87,82.58,82.62,82850.0,73.7197,73.907,73.6484,73.684,82850.0
2020-02-26 10:55:00,82.63,82.67,82.51,82.55,106162.0,73.693,73.7286,73.5859,73.6216,106162.0
2020-02-26 11:00:00,82.53,82.58,82.36,82.44,78443.0,73.6038,73.6484,73.4522,73.5235,78443.0
2020-02-26 11:05:00,82.45,82.62,82.4,82.56,53449.0,73.5324,73.684,73.4878,73.6305,53449.0
2020-02-26 11:10:00,82.55,82.57,82.48,82.52,38042.0,73.6216,73.6394,73.5592,73.5949,38042.0
2020-02-26 11:15:00,82.53,82.63,82.49,82.58,31061.0,73.6038,73.693,73.5681,73.6484,31061.0
2020-02-26 11:20:00,82.59,82.73,82.58,82.64,45269.0,73.6573,73.7821,73.6484,73.7019,45269.0
2020-02-26 11:25:00,82.63,82.68,82.55,82.57,48074.0,73.693,73.7375,73.6216,73.6394,48074.0
2020-02-26 11:30:00,82.56,82.56,82.48,82.53,73242.0,73.6305,73.6305,73.5592,73.6038,73242.0
2020-02-26 11:35:00,82.53,82.58,82.34,82.54,53166.0,73.6038,73.6484,73.4343,73.6127,53166.0
2020-02-26 11:40:00,82.53,82.6,82.38,82.43,50486.0,73.6038,73.6662,73.47,73.5146,50486.0
2020-02-26 11:45:00,82.41,82.45,82.3,82.31,60996.0,73.4967,73.5324,73.3986,73.4076,60996.0
2020-02-26 11:50:00,82.32,82.33,82.03,82.06,91010.0,73.4165,73.4254,73.1578,73.1846,91010.0
2020-02-26 11:55:00,82.04,82.17,81.97,82.02,52355.0,73.1668,73.2827,73.1043,73.1489,52355.0
2020-02-26 12:00:00,82.04,82.13,81.94,81.95,115257.0,73.1668,73.247,73.0776,73.0865,115257.0
2020-02-26 12:05:00,81.95,82.01,81.76,81.84,103704.0,73.0865,73.14,72.9171,72.9884,103704.0
2020-02-26 12:10:00,81.82,81.87,81.72,81.79,75409.0,72.9706,73.0152,72.8814,72.9438,75409.0
2020-02-26 12:15:00,81.8,81.88,81.56,81.87,95859.0,72.9527,73.0241,72.7387,73.0152,95859.0
2020-02-26 12:20:00,81.84,82.11,81.84,82.07,52438.0,72.9884,73.2292,72.9884,73.1935,52438.0
2020-02-26 12:25:00,82.09,82.1,81.96,82.08,68818.0,73.2114,73.2203,73.0954,73.2024,68818.0
2020-02-26 12:30:00,82.09,82.35,82.09,82.34,48879.0,73.2114,73.4432,73.2114,73.4343,48879.0
2020-02-26 12:35:00,82.34,82.39,82.15,82.19,69732.0,73.4343,73.4789,73.2649,73.3005,69732.0
2020-02-26 12:40:00,82.17,82.24,82.07,82.08,27257.0,73.2827,73.3451,73.1935,73.2024,27257.0
2020-02-26 12:45:00,82.11,82.28,82.11,82.2,38306.0,73.2292,73.3808,73.2292,73.3095,38306.0
2020-02-26 12:50:00,82.2,82.29,82.0,82.01,46438.0,73.3095,73.3897,73.1311,73.14,46438.0
2020-02-26 12:55:00,82.02,82.16,81.98,82.1,58143.0,73.1489,73.2738,73.1133,73.2203,58143.0
2020-02-26 13:00:00,82.11,82.17,82.06,82.09,36084.0,73.2292,73.2827,73.1846,73.2114,36084.0
2020-02-26 13:05:00,82.09,82.13,81.97,82.0,66609.0,73.2114,73.247,73.1043,73.1311,66609.0
2020-02-26 13:10:00,82.01,82.05,81.92,81.97,93790.0,73.14,73.1757,73.0597,73.1043,93790.0
2020-02-26 13:15:00,81.99,82.1,81.89,81.95,36794.0,73.1222,73.2203,73.033,73.0865,36794.0
2020-02-26 13:20:00,81.95,82.03,81.81,81.88,31923.0,73.0865,73.1578,72.9616,73.0241,31923.0
2020-02-26 13:25:00,81.91,82.11,81.91,82.03,29255.0,73.0508,73.2292,73.0508,73.1578,29255.0
2020-02-26 13:30:00,81.99,82.02,81.61,81.63,87188.0,73.1222,73.1489,72.7833,72.8011,87188.0
2020-02-26 13:35:00,81.63,81.68,81.3,81.37,124848.0,72.8011,72.8457,72.5068,72.5692,124848.0
2020-02-26 13:40:00,81.35,81.46,81.23,81.28,108787.0,72.5514,72.6495,72.4444,72.489,108787.0
2020-02-26 13:45:00,81.25,81.92,81.21,81.83,159679.0,72.4622,73.0597,72.4265,72.9795,159679.0
2020-02-26 13:50:00,81.77,81.8,81.62,81.62,79549.0,72.926,72.9527,72.7922,72.7922,79549.0
2020-02-26 13:55:00,81.62,81.63,81.34,81.38,91498.0,72.7922,72.8011,72.5425,72.5782,91498.0
2020-02-26 14:00:00,81.38,81.58,81.22,81.38,106568.0,72.5782,72.7565,72.4355,72.5782,106568.0
2020-02-26 14:05:00,81.37,81.59,81.33,81.38,81790.0,72.5692,72.7654,72.5336,72.5782,81790.0
2020-02-26 14:10:00,81.39,81.65,81.34,81.64,85792.0,72.5871,72.8189,72.5425,72.81,85792.0
2020-02-26 14:15:00,81.64,81.65,81.35,81.36,40627.0,72.81,72.8189,72.5514,72.5603,40627.0
2020-02-26 14:20:00,81.36,81.59,81.32,81.59,51841.0,72.5603,72.7654,72.5246,72.7654,51841.0
2020-02-26 14:25:00,81.6,81.75,81.56,81.58,65793.0,72.7744,72.9081,72.7387,72.7565,65793.0
2020-02-26 14:30:00,81.58,81.68,81.41,81.51,133555.0,72.7565,72.8457,72.6049,72.6941,133555.0
2020-02-26 14:35:00,81.49,81.73,81.46,81.6,66121.0,72.6763,72.8903,72.6495,72.7744,66121.0
2020-02-26 14:40:00,81.63,81.63,81.39,81.48,83116.0,72.8011,72.8011,72.5871,72.6673,83116.0
2020-02-26 14:45:00,81.5,81.7,81.38,81.6,54553.0,72.6852,72.8635,72.5782,72.7744,54553.0
2020-02-26 14:50:00,81.57,81.58,81.36,81.47,59548.0,72.7476,72.7565,72.5603,72.6584,59548.0
2020-02-26 14:55:00,81.48,81.61,81.21,81.24,84724.0,72.6673,72.7833,72.4265,72.4533,84724.0
2020-02-26 15:00:00,81.26,81.45,81.25,81.3,104480.0,72.4711,72.6406,72.4622,72.5068,104480.0
2020-02-26 15:05:00,81.3,81.4,81.22,81.39,77260.0,72.5068,72.596,72.4355,72.5871,77260.0
2020-02-26 15:10:00,81.41,81.6,81.31,81.5,76205.0,72.6049,72.7744,72.5157,72.6852,76205.0
2020-02-26 15:15:00,81.49,81.69,81.47,81.57,88223.0,72.6763,72.8546,72.6584,72.7476,88223.0
2020-02-26 15:20:00,81.57,81.61,81.32,81.32,68624.0,72.7476,72.7833,72.5246,72.5246,68624.0
2020-02-26 15:25:00,81.33,81.37,81.15,81.18,97309.0,72.5336,72.5692,72.373,72.3998,97309.0
2020-02-26 15:30:00,81.18,81.33,81.05,81.1,88253.0,72.3998,72.5336,72.2838,72.3284,88253.0
2020-02-26 15:35:00,81.11,81.26,81.06,81.23,108114.0,72.3374,72.4711,72.2928,72.4444,108114.0
2020-02-26 15:40:00,81.23,81.26,81.1,81.17,142828.0,72.4444,72.4711,72.3284,72.3909,142828.0
2020-02-26 15:45:00,81.17,81.22,81.02,81.05,171397.0,72.3909,72.4355,72.2571,72.2838,171397.0
2020-02-26 15:50:00,81.06,81.15,80.77,80.79,455615.0,72.2928,72.373,72.0341,72.052,455615.0
2020-02-26 15:55:00,80.78,80.83,80.64,80.66,823556.0,72.043,72.0876,71.9182,71.936,823556.0
2020-02-27 09:30:00,79.0,79.19,78.05,78.65,537573.0,70.4556,70.625,69.6083,70.1434,537573.0
2020-02-27 09:35:00,78.63,80.0,78.45,79.35,316011.0,70.1256,71.3474,69.9651,70.7677,316011.0
2020-02-27 09:40:00,79.36,79.36,78.76,78.77,149583.0,70.7766,70.7766,70.2415,70.2504,149583.0
2020-02-27 09:45:00,78.76,78.8,78.34,78.46,252813.0,70.2415,70.2772,69.8669,69.974,252813.0
2020-02-27 09:50:00,78.44,78.97,78.35,78.9,179093.0,69.9561,70.4288,69.8759,70.3664,179093.0
2020-02-27 09:55:00,78.89,79.18,78.8,78.9,151786.0,70.3575,70.6161,70.2772,70.3664,151786.0
2020-02-27 10:00:00,78.91,79.05,78.44,78.47,211607.0,70.3753,70.5002,69.9561,69.9829,211607.0
2020-02-27 10:05:00,78.46,78.63,78.35,78.42,178032.0,69.974,70.1256,69.8759,69.9383,178032.0
2020-02-27 10:10:00,78.42,78.52,78.25,78.48,186271.0,69.9383,70.0275,69.7867,69.9918,186271.0
2020-02-27 10:15:00,78.47,78.47,78.15,78.36,179999.0,69.9829,69.9829,69.6975,69.8848,179999.0
2020-02-27 10:20:00,78.36,78.38,77.92,78.12,222380.0,69.8848,69.9026,69.4924,69.6707,222380.0
2020-02-27 10:25:00,78.11,78.17,77.89,78.02,260272.0,69.6618,69.7153,69.4656,69.5816,260272.0
2020-02-27 10:30:00,78.02,78.05,77.5,77.53,236683.0,69.5816,69.6083,69.1178,69.1446,236683.0
2020-02-27 10:35:00,77.53,78.03,77.36,77.96,239716.0,69.1446,69.5905,68.9929,69.528,239716.0
2020-02-27 10:40:00,77.95,78.07,77.78,77.82,124355.0,69.5191,69.6262,69.3675,69.4032,124355.0
2020-02-27 10:45:00,77.83,78.29,77.82,78.28,142841.0,69.4121,69.8224,69.4032,69.8134,142841.0
2020-02-27 10:50:00,78.28,78.45,78.12,78.18,119146.0,69.8134,69.9651,69.6707,69.7243,119146.0
2020-02-27 10:55:00,78.18,78.34,78.0,78.33,93665.0,69.7243,69.8669,69.5637,69.858,93665.0
2020-02-27 11:00:00,78.33,79.4,78.33,78.97,822357.0,69.858,70.8123,69.858,70.4288,822357.0
2020-02-27 11:05:00,79.03,79.45,78.86,79.36,394214.0,70.4823,70.8569,70.3307,70.7766,394214.0
2020-02-27 11:10:00,79.34,79.38,79.0,79.24,278025.0,70.7588,70.7945,70.4556,70.6696,278025.0
2020-02-27 11:15:00,79.23,79.84,79.09,79.84,394390.0,70.6607,71.2047,70.5358,71.2047,394390.0
2020-02-27 11:20:00,79.84,79.85,79.06,79.1,207431.0,71.2047,71.2136,70.5091,70.5448,207431.0
2020-02-27 11:25:00,79.1,79.29,79.01,79.09,163001.0,70.5448,70.7142,70.4645,70.5358,163001.0
2020-02-27 11:30:00,79.04,79.22,78.83,78.92,160601.0,70.4912,70.6518,70.304,70.3842,160601.0
2020-02-27 11:35:00,78.94,79.04,78.81,78.9,190623.0,70.4021,70.4912,70.2861,70.3664,190623.0
2020-02-27 11:40:00,78.86,79.17,78.81,78.98,131859.0,70.3307,70.6072,70.2861,70.4377,131859.0
2020-02-27 11:45:00,78.98,79.38,78.82,79.21,131078.0,70.4377,70.7945,70.295,70.6429,131078.0
2020-02-27 11:50:00,79.19,79.38,79.1,79.35,152098.0,70.625,70.7945,70.5448,70.7677,152098.0
2020-02-27 11:55:00,79.36,79.58,79.17,79.51,160666.0,70.7766,70.9728,70.6072,70.9104,160666.0
2020-02-27 12:00:00,79.49,79.72,79.39,79.61,127207.0,70.8926,71.0977,70.8034,70.9996,127207.0
2020-02-27 12:05:00,79.59,79.91,79.54,79.83,88393.0,70.9818,71.2671,70.9372,71.1958,88393.0
2020-02-27 12:10:00,79.83,80.14,79.83,80.09,131139.0,71.1958,71.4723,71.1958,71.4277,131139.0
2020-02-27 12:15:00,80.1,80.13,79.88,80.01,130040.0,71.4366,71.4633,71.2404,71.3563,130040.0
2020-02-27 12:20:00,80.0,80.03,79.54,79.6,100525.0,71.3474,71.3742,70.9372,70.9907,100525.0
2020-02-27 12:25:00,79.61,80.12,79.6,80.09,71973.0,70.9996,71.4544,70.9907,71.4277,71973.0
2020-02-27 12:30:00,80.08,80.48,80.04,80.32,126989.0,71.4188,71.7755,71.3831,71.6328,126989.0
2020-02-27 12:35:00,80.33,80.87,80.32,80.83,140869.0,71.6417,72.1233,71.6328,72.0876,140869.0
2020-02-27 12:40:00,80.82,80.85,80.45,80.48,93713.0,72.0787,72.1055,71.7487,71.7755,93713.0
2020-02-27 12:45:00,80.49,80.55,80.35,80.55,83535.0,71.7844,71.8379,71.6596,71.8379,83535.0
2020-02-27 12:50:00,80.53,80.69,80.4,80.5,68945.0,71.8201,71.9628,71.7041,71.7933,68945.0
2020-02-27 12:55:00,80.5,80.63,80.3,80.35,64839.0,71.7933,71.9093,71.615,71.6596,64839.0
2020-02-27 13:00:00,80.34,80.55,80.17,80.52,71093.0,71.6506,71.8379,71.499,71.8112,71093.0
2020-02-27 13:05:00,80.49,80.56,80.34,80.55,63830.0,71.7844,71.8468,71.6506,71.8379,63830.0
2020-02-27 13:10:00,80.55,80.71,80.5,80.7,52236.0,71.8379,71.9806,71.7933,71.9717,52236.0
2020-02-27 13:15:00,80.7,80.71,80.33,80.41,79708.0,71.9717,71.9806,71.6417,71.7131,79708.0
2020-02-27 13:20:00,80.42,80.51,80.26,80.29,45130.0,71.722,71.8022,71.5793,71.606,45130.0
2020-02-27 13:25:00,80.3,80.47,80.07,80.07,57721.0,71.615,71.7666,71.4098,71.4098,57721.0
2020-02-27 13:30:00,80.07,80.18,79.99,79.99,41028.0,71.4098,71.5079,71.3385,71.3385,41028.0
2020-02-27 13:35:00,79.98,80.0,79.77,79.86,77642.0,71.3296,71.3474,71.1423,71.2226,77642.0
2020-02-27 13:40:00,79.85,79.95,79.25,79.37,140975.0,71.2136,71.3028,70.6785,70.7855,140975.0
2020-02-27 13:45:00,79.43,79.75,79.35,79.73,79357.0,70.8391,71.1244,70.7677,71.1066,79357.0
2020-02-27 13:50:00,79.72,80.01,79.47,79.92,89059.0,71.0977,71.3563,70.8747,71.2761,89059.0
2020-02-27 13:55:00,79.91,79.97,79.45,79.7,156740.0,71.2671,71.3207,70.8569,71.0799,156740.0
2020-02-27 14:00:00,79.7,79.73,79.27,79.43,150708.0,71.0799,71.1066,70.6964,70.8391,150708.0
2020-02-27 14:05:00,79.4,79.49,79.3,79.33,88942.0,70.8123,70.8926,70.7231,70.7499,88942.0
2020-02-27 14:10:00,79.33,79.51,79.16,79.51,76504.0,70.7499,70.9104,70.5983,70.9104,76504.0
2020-02-27 14:15:00,79.5,79.57,79.17,79.17,119462.0,70.9015,70.9639,70.6072,70.6072,119462.0
2020-02-27 14:20:00,79.22,79.66,79.22,79.62,108246.0,70.6518,71.0442,70.6518,71.0085,108246.0
2020-02-27 14:25:00,79.62,79.78,79.53,79.65,70427.0,71.0085,71.1512,70.9282,71.0353,70427.0
2020-02-27 14:30:00,79.65,79.65,79.34,79.46,48577.0,71.0353,71.0353,70.7588,70.8658,48577.0
2020-02-27 14:35:00,79.42,79.69,79.41,79.61,102512.0,70.8301,71.0709,70.8212,70.9996,102512.0
2020-02-27 14:40:00,79.63,79.78,79.54,79.78,75823.0,71.0174,71.1512,70.9372,71.1512,75823.0
2020-02-27 14:45:00,79.77,79.77,79.4,79.62,54743.0,71.1423,71.1423,70.8123,71.0085,54743.0
2020-02-27 14:50:00,79.62,79.72,79.3,79.3,163615.0,71.0085,71.0977,70.7231,70.7231,163615.0
2020-02-27 14:55:00,79.3,79.34,79.18,79.21,67006.0,70.7231,70.7588,70.6161,70.6429,67006.0
2020-02-27 15:00:00,79.22,79.26,79.03,79.17,106136.0,70.6518,70.6874,70.4823,70.6072,106136.0
2020-02-27 15:05:00,79.17,79.37,79.0,79.33,85460.0,70.6072,70.7855,70.4556,70.7499,85460.0
2020-02-27 15:10:00,79.32,79.51,79.3,79.4,95171.0,70.741,70.9104,70.7231,70.8123,95171.0
2020-02-27 15:15:00,79.41,79.57,79.31,79.37,109784.0,70.8212,70.9639,70.732,70.7855,109784.0
2020-02-27 15:20:00,79.34,79.47,79.32,79.41,136518.0,70.7588,70.8747,70.741,70.8212,136518.0
2020-02-27 15:25:00,79.43,79.62,79.31,79.31,157147.0,70.8391,71.0085,70.732,70.732,157147.0
2020-02-27 15:30:00,79.31,79.45,79.19,79.42,165720.0,70.732,70.8569,70.625,70.8301,165720.0
2020-02-27 15:35:00,79.41,79.67,79.34,79.47,215302.0,70.8212,71.0531,70.7588,70.8747,215302.0
2020-02-27 15:40:00,79.44,79.53,79.22,79.27,179435.0,70.848,70.9282,70.6518,70.6964,179435.0
2020-02-27 15:45:00,79.27,79.51,79.19,79.3,212860.0,70.6964,70.9104,70.625,70.7231,212860.0
2020-02-27 15:50:00,79.31,79.33,78.45,78.48,443121.0,70.732,70.7499,69.9651,69.9918,443121.0
2020-02-27 15:55:00,78.47,78.69,78.27,78.27,798602.0,69.9829,70.1791,69.8045,69.8045,798602.0
2020-02-28 09:30:00,76.17,77.58,75.72,77.25,796395.0,67.9317,69.1891,67.5303,68.8948,796395.0
2020-02-28 09:35:00,77.29,77.91,77.25,77.54,365426.0,68.9305,69.4835,68.8948,69.1535,365426.0
2020-02-28 09:40:00,77.52,77.81,77.15,77.29,298478.0,69.1356,69.3943,68.8057,68.9305,298478.0
2020-02-28 09:45:00,77.31,77.53,76.88,77.28,328160.0,68.9484,69.1446,68.5649,68.9216,328160.0
2020-02-28 09:50:00,77.29,77.45,76.69,76.85,232758.0,68.9305,69.0732,68.3954,68.5381,232758.0
2020-02-28 09:55:00,76.85,76.86,76.38,76.61,362569.0,68.5381,68.547,68.1189,68.3241,362569.0
2020-02-28 10:00:00,76.59,76.75,76.4,76.49,349401.0,68.3062,68.4489,68.1368,68.217,349401.0
2020-02-28 10:05:00,76.45,77.2,76.45,77.14,232664.0,68.1814,68.8502,68.1814,68.7967,232664.0
2020-02-28 10:10:00,77.14,77.3,76.8,77.0,212975.0,68.7967,68.9394,68.4935,68.6719,212975.0
2020-02-28 10:15:00,76.99,77.3,76.82,77.09,173145.0,68.663,68.9394,68.5113,68.7521,173145.0
2020-02-28 10:20:00,77.11,77.26,76.76,76.83,186022.0,68.77,68.9038,68.4578,68.5203,186022.0
2020-02-28 10:25:00,76.85,77.12,76.28,76.28,200578.0,68.5381,68.7789,68.0298,68.0298,200578.0
2020-02-28 10:30:00,76.3,76.76,76.27,76.68,185806.0,68.0476,68.4578,68.0208,68.3865,185806.0
2020-02-28 10:35:00,76.69,76.89,76.45,76.7,155231.0,68.3954,68.5738,68.1814,68.4043,155231.0
2020-02-28 10:40:00,76.71,76.82,76.58,76.68,151301.0,68.4132,68.5113,68.2973,68.3865,151301.0
2020-02-28 10:45:00,76.69,76.95,76.58,76.72,141559.0,68.3954,68.6273,68.2973,68.4222,141559.0
2020-02-28 10:50:00,76.7,77.43,76.68,77.38,99271.0,68.4043,69.0554,68.3865,69.0108,99271.0
2020-02-28 10:55:00,77.39,77.43,77.09,77.22,142721.0,69.0197,69.0554,68.7521,68.8681,142721.0
2020-02-28 11:00:00,77.21,77.33,76.86,76.94,164507.0,68.8592,68.9662,68.547,68.6184,164507.0
2020-02-28 11:05:00,76.9,76.9,76.6,76.72,108552.0,68.5827,68.5827,68.3151,68.4222,108552.0
2020-02-28 11:10:00,76.71,77.08,76.68,76.93,101139.0,68.4132,68.7432,68.3865,68.6095,101139.0
2020-02-28 11:15:00,76.93,77.27,76.87,77.25,106436.0,68.6095,68.9127,68.5559,68.8948,106436.0
2020-02-28 11:20:00,77.25,77.58,77.18,77.53,121841.0,68.8948,69.1891,68.8324,69.1446,121841.0
2020-02-28 11:25:00,77.54,77.64,77.25,77.63,157463.0,69.1535,69.2427,68.8948,69.2337,157463.0
2020-02-28 11:30:00,77.66,78.08,77.58,77.86,177221.0,69.2605,69.6351,69.1891,69.4389,177221.0
2020-02-28 11:35:00,77.85,78.19,77.71,78.14,87338.0,69.4299,69.7332,69.3051,69.6886,87338.0
2020-02-28 11:40:00,78.12,78.58,78.05,78.34,173485.0,69.6707,70.081,69.6083,69.8669,173485.0
2020-02-28 11:45:00,78.33,78.34,77.78,77.94,156070.0,69.858,69.8669,69.3675,69.5102,156070.0
2020-02-28 11:50:00,77.95,78.06,77.43,77.51,112409.0,69.5191,69.6172,69.0554,69.1267,112409.0
2020-02-28 11:55:00,77.51,77.77,77.33,77.66,104784.0,69.1267,69.3586,68.9662,69.2605,104784.0
2020-02-28 12:00:00,77.67,77.74,77.26,77.45,156187.0,69.2694,69.3318,68.9038,69.0732,156187.0
2020-02-28 12:05:00,77.45,77.83,77.44,77.63,101999.0,69.0732,69.4121,69.0643,69.2337,101999.0
2020-02-28 12:10:00,77.64,77.71,77.44,77.5,89184.0,69.2427,69.3051,69.0643,69.1178,89184.0
2020-02-28 12:15:00,77.51,77.73,77.32,77.73,84514.0,69.1267,69.3229,68.9573,69.3229,84514.0
2020-02-28 12:20:00,77.75,77.99,77.63,77.64,183705.0,69.3408,69.5548,69.2337,69.2427,183705.0
2020-02-28 12:25:00,77.63,78.13,77.53,78.08,80154.0,69.2337,69.6797,69.1446,69.6351,80154.0
2020-02-28 12:30:00,78.1,78.31,77.98,78.1,127333.0,69.6529,69.8402,69.5459,69.6529,127333.0
2020-02-28 12:35:00,78.14,78.45,77.96,78.14,83361.0,69.6886,69.9651,69.528,69.6886,83361.0
2020-02-28 12:40:00,78.13,78.35,77.99,78.06,68208.0,69.6797,69.8759,69.5548,69.6172,68208.0
2020-02-28 12:45:00,78.07,78.09,77.67,77.89,82993.0,69.6262,69.644,69.2694,69.4656,82993.0
2020-02-28 12:50:00,77.9,78.18,77.81,78.18,57830.0,69.4745,69.7243,69.3943,69.7243,57830.0
2020-02-28 12:55:00,78.2,78.42,78.1,78.42,74734.0,69.7421,69.9383,69.6529,69.9383,74734.0
2020-02-28 13:00:00,78.41,78.6,78.17,78.17,91415.0,69.9294,70.0988,69.7153,69.7153,91415.0
2020-02-28 13:05:00,78.18,78.57,78.18,78.51,88156.0,69.7243,70.0721,69.7243,70.0186,88156.0
2020-02-28 13:10:00,78.53,78.53,77.9,77.92,79939.0,70.0364,70.0364,69.4745,69.4924,79939.0
2020-02-28 13:15:00,77.9,78.37,77.82,78.18,65149.0,69.4745,69.8937,69.4032,69.7243,65149.0
2020-02-28 13:20:00,78.18,78.27,78.04,78.24,79718.0,69.7243,69.8045,69.5994,69.7778,79718.0
2020-02-28 13:25:00,78.25,78.42,78.09,78.14,101004.0,69.7867,69.9383,69.644,69.6886,101004.0
2020-02-28 13:30:00,78.11,78.22,77.81,77.81,213585.0,69.6618,69.7599,69.3943,69.3943,213585.0
2020-02-28 13:35:00,77.81,77.86,77.61,77.73,93216.0,69.3943,69.4389,69.2159,69.3229,93216.0
2020-02-28 13:40:00,77.73,77.74,77.27,77.3,91526.0,69.3229,69.3318,68.9127,68.9394,91526.0
2020-02-28 13:45:00,77.29,77.54,77.17,77.53,132283.0,68.9305,69.1535,68.8235,69.1446,132283.0
2020-02-28 13:50:00,77.5,77.55,77.3,77.41,73608.0,69.1178,69.1624,68.9394,69.0375,73608.0
2020-02-28 13:55:00,77.42,77.6,77.31,77.53,77141.0,69.0465,69.207,68.9484,69.1446,77141.0
2020-02-28 14:00:00,77.54,77.55,77.09,77.1,71780.0,69.1535,69.1624,68.7521,68.7611,71780.0
2020-02-28 14:05:00,77.1,77.25,77.07,77.17,104798.0,68.7611,68.8948,68.7343,68.8235,104798.0
2020-02-28 14:10:00,77.16,77.5,77.16,77.37,92674.0,68.8146,69.1178,68.8146,69.0019,92674.0
2020-02-28 14:15:00,77.38,77.52,77.19,77.45,69705.0,69.0108,69.1356,68.8413,69.0732,69705.0
2020-02-28 14:20:00,77.44,77.78,77.28,77.49,97243.0,69.0643,69.3675,68.9216,69.1089,97243.0
2020-02-28 14:25:00,77.5,77.66,77.33,77.64,120816.0,69.1178,69.2605,68.9662,69.2427,120816.0
2020-02-28 14:30:00,77.66,78.48,77.62,78.18,405158.0,69.2605,69.9918,69.2248,69.7243,405158.0
2020-02-28 14:35:00,78.18,78.35,77.96,78.03,170123.0,69.7243,69.8759,69.528,69.5905,170123.0
2020-02-28 14:40:00,78.06,78.74,78.02,78.67,144904.0,69.6172,70.2237,69.5816,70.1613,144904.0
2020-02-28 14:45:00,78.65,78.81,78.23,78.39,100365.0,70.1434,70.2861,69.7688,69.9115,100365.0
2020-02-28 14:50:00,78.41,78.63,78.26,78.42,215145.0,69.9294,70.1256,69.7956,69.9383,215145.0
2020-02-28 14:55:00,78.42,78.42,78.07,78.3,169418.0,69.9383,69.9383,69.6262,69.8313,169418.0
2020-02-28 15:00:00,78.33,78.42,77.81,77.81,96935.0,69.858,69.9383,69.3943,69.3943,96935.0
2020-02-28 15:05:00,77.8,78.08,77.67,77.85,122104.0,69.3854,69.6351,69.2694,69.4299,122104.0
2020-02-28 15:10:00,77.84,78.16,77.78,78.16,124540.0,69.421,69.7064,69.3675,69.7064,124540.0
2020-02-28 15:15:00,78.14,78.52,78.07,78.3,125340.0,69.6886,70.0275,69.6262,69.8313,125340.0
2020-02-28 15:20:00,78.32,78.38,78.0,78.05,122151.0,69.8491,69.9026,69.5637,69.6083,122151.0
2020-02-28 15:25:00,78.06,78.16,77.61,77.61,175034.0,69.6172,69.7064,69.2159,69.2159,175034.0
2020-02-28 15:30:00,77.61,78.04,77.6,77.74,174639.0,69.2159,69.5994,69.207,69.3318,174639.0
2020-02-28 15:35:00,77.74,77.74,77.53,77.62,182842.0,69.3318,69.3318,69.1446,69.2248,182842.0
2020-02-28 15:40:00,77.63,77.71,77.22,77.26,305471.0,69.2337,69.3051,68.8681,68.9038,305471.0
2020-02-28 15:45:00,77.26,78.05,77.26,78.0,314241.0,68.9038,69.6083,68.9038,69.5637,314241.0
2020-02-28 15:50:00,77.99,78.01,77.73,77.93,579717.0,69.5548,69.5726,69.3229,69.5013,579717.0
2020-02-28 15:55:00,77.94,78.49,77.9,78.43,964555.0,69.5102,70.0007,69.4745,69.9472,964555.0
2020-03-02 09:30:00,77.9,78.84,77.66,78.48,534216.0,69.4745,70.3129,69.2605,69.9918,534216.0
2020-03-02 09:35:00,78.42,78.64,78.19,78.35,156401.0,69.9383,70.1345,69.7332,69.8759,156401.0
2020-03-02 09:40:00,78.34,78.67,78.28,78.57,136753.0,69.8669,70.1613,69.8134,70.0721,136753.0
2020-03-02 09:45:00,78.51,78.85,78.46,78.65,174813.0,70.0186,70.3218,69.974,70.1434,174813.0
2020-03-02 09:50:00,78.67,78.96,78.53,78.92,199033.0,70.1613,70.4199,70.0364,70.3842,199033.0
2020-03-02 09:55:00,78.93,78.93,78.48,78.54,200529.0,70.3931,70.3931,69.9918,70.0453,200529.0
2020-03-02 10:00:00,78.53,78.72,78.4,78.6,193257.0,70.0364,70.2059,69.9205,70.0988,193257.0
2020-03-02 10:05:00,78.59,78.63,78.36,78.52,226376.0,70.0899,70.1256,69.8848,70.0275,226376.0
2020-03-02 10:10:00,78.53,79.1,78.52,79.1,151315.0,70.0364,70.5448,70.0275,70.5448,151315.0
2020-03-02 10:15:00,79.12,79.17,78.58,78.88,127046.0,70.5626,70.6072,70.081,70.3485,127046.0
2020-03-02 10:20:00,78.89,78.92,78.59,78.81,152249.0,70.3575,70.3842,70.0899,70.2861,152249.0
2020-03-02 10:25:00,78.82,79.07,78.76,78.9,154265.0,70.295,70.518,70.2415,70.3664,154265.0
2020-03-02 10:30:00,78.93,79.03,78.58,78.87,119790.0,70.3931,70.4823,70.081,70.3396,119790.0
2020-03-02 10:35:00,78.86,79.38,78.84,79.34,100449.0,70.3307,70.7945,70.3129,70.7588,100449.0
2020-03-02 10:40:00,79.35,79.64,79.22,79.59,131873.0,70.7677,71.0263,70.6518,70.9818,131873.0
2020-03-02 10:45:00,79.58,80.2,79.57,80.18,306038.0,70.9728,71.5258,70.9639,71.5079,306038.0
2020-03-02 10:50:00,80.14,80.21,79.99,80.06,117309.0,71.4723,71.5347,71.3385,71.4009,117309.0
2020-03-02 10:55:00,80.08,80.21,79.85,79.9,196400.0,71.4188,71.5347,71.2136,71.2582,196400.0
2020-03-02 11:00:00,79.89,80.05,79.84,79.99,189910.0,71.2493,71.392,71.2047,71.3385,189910.0
2020-03-02 11:05:00,79.98,80.05,79.76,79.99,205355.0,71.3296,71.392,71.1334,71.3385,205355.0
2020-03-02 11:10:00,79.98,80.59,79.93,80.59,114429.0,71.3296,71.8736,71.285,71.8736,114429.0
2020-03-02 11:15:00,80.6,80.84,80.43,80.47,114714.0,71.8825,72.0966,71.7309,71.7666,114714.0
2020-03-02 11:20:00,80.48,80.76,80.47,80.63,170893.0,71.7755,72.0252,71.7666,71.9093,170893.0
2020-03-02 11:25:00,80.66,80.96,80.63,80.81,152077.0,71.936,72.2036,71.9093,72.0698,152077.0
2020-03-02 11:30:00,80.81,80.95,80.59,80.67,116536.0,72.0698,72.1947,71.8736,71.9449,116536.0
2020-03-02 11:35:00,80.64,80.84,80.53,80.79,61334.0,71.9182,72.0966,71.8201,72.052,61334.0
2020-03-02 11:40:00,80.78,80.78,80.44,80.6,89622.0,72.043,72.043,71.7398,71.8825,89622.0
2020-03-02 11:45:00,80.61,80.82,80.51,80.69,123957.0,71.8914,72.0787,71.8022,71.9628,123957.0
2020-03-02 11:50:00,80.7,81.14,80.66,81.04,115343.0,71.9717,72.3641,71.936,72.2749,115343.0
2020-03-02 11:55:00,81.04,81.27,81.04,81.19,149714.0,72.2749,72.48,72.2749,72.4087,149714.0
2020-03-02 12:00:00,81.19,81.33,81.16,81.26,93603.0,72.4087,72.5336,72.3819,72.4711,93603.0
2020-03-02 12:05:00,81.26,81.35,81.2,81.28,111099.0,72.4711,72.5514,72.4176,72.489,111099.0
2020-03-02 12:10:00,81.3,81.33,81.05,81.25,100847.0,72.5068,72.5336,72.2838,72.4622,100847.0
2020-03-02 12:15:00,81.27,81.28,81.03,81.1,73351.0,72.48,72.489,72.266,72.3284,73351.0
2020-03-02 12:20:00,81.09,81.14,80.71,80.77,75502.0,72.3195,72.3641,71.9806,72.0341,75502.0
2020-03-02 12:25:00,80.75,81.01,80.72,80.96,63543.0,72.0163,72.2482,71.9895,72.2036,63543.0
2020-03-02 12:30:00,80.96,81.09,80.93,81.07,69738.0,72.2036,72.3195,72.1768,72.3017,69738.0
2020-03-02 12:35:00,81.08,81.31,81.07,81.25,62633.0,72.3106,72.5157,72.3017,72.4622,62633.0
2020-03-02 12:40:00,81.25,81.32,81.07,81.26,118590.0,72.4622,72.5246,72.3017,72.4711,118590.0
2020-03-02 12:45:00,81.27,81.39,81.18,81.22,115637.0,72.48,72.5871,72.3998,72.4355,115637.0
2020-03-02 12:50:00,81.22,81.33,81.14,81.26,64585.0,72.4355,72.5336,72.3641,72.4711,64585.0
2020-03-02 12:55:00,81.26,81.35,81.15,81.23,54872.0,72.4711,72.5514,72.373,72.4444,54872.0
2020-03-02 13:00:00,81.24,81.38,81.17,81.37,106500.0,72.4533,72.5782,72.3909,72.5692,106500.0
2020-03-02 13:05:00,81.35,81.35,80.97,81.14,77043.0,72.5514,72.5514,72.2125,72.3641,77043.0
2020-03-02 13:10:00,81.16,81.23,81.02,81.08,53375.0,72.3819,72.4444,72.2571,72.3106,53375.0
2020-03-02 13:15:00,81.08,81.1,80.77,80.81,51903.0,72.3106,72.3284,72.0341,72.0698,51903.0
2020-03-02 13:20:00,80.82,80.92,80.77,80.8,90507.0,72.0787,72.1679,72.0341,72.0609,90507.0
2020-03-02 13:25:00,80.76,80.85,80.53,80.61,57896.0,72.0252,72.1055,71.8201,71.8914,57896.0
2020-03-02 13:30:00,80.62,80.69,80.36,80.54,70205.0,71.9004,71.9628,71.6685,71.829,70205.0
2020-03-02 13:35:00,80.53,80.82,80.51,80.8,45909.0,71.8201,72.0787,71.8022,72.0609,45909.0
2020-03-02 13:40:00,80.82,80.85,80.7,80.79,45623.0,72.0787,72.1055,71.9717,72.052,45623.0
2020-03-02 13:45:00,80.8,80.87,80.48,80.56,50324.0,72.0609,72.1233,71.7755,71.8468,50324.0
2020-03-02 13:50:00,80.54,80.68,80.33,80.43,66159.0,71.829,71.9539,71.6417,71.7309,66159.0
2020-03-02 13:55:00,80.44,80.78,80.41,80.76,54170.0,71.7398,72.043,71.7131,72.0252,54170.0
2020-03-02 14:00:00,80.75,80.91,80.73,80.83,62264.0,72.0163,72.159,71.9985,72.0876,62264.0
2020-03-02 14:05:00,80.82,81.06,80.68,81.06,61343.0,72.0787,72.2928,71.9539,72.2928,61343.0
2020-03-02 14:10:00,81.07,81.2,81.01,81.19,75684.0,72.3017,72.4176,72.2482,72.4087,75684.0
2020-03-02 14:15:00,81.19,81.19,80.99,81.01,85480.0,72.4087,72.4087,72.2303,72.2482,85480.0
2020-03-02 14:20:00,81.01,81.1,80.95,80.95,121493.0,72.2482,72.3284,72.1947,72.1947,121493.0
2020-03-02 14:25:00,80.95,81.0,80.61,80.62,108862.0,72.1947,72.2393,71.8914,71.9004,108862.0
2020-03-02 14:30:00,80.62,80.75,80.51,80.52,77143.0,71.9004,72.0163,71.8022,71.8112,77143.0
2020-03-02 14:35:00,80.52,80.52,80.22,80.25,93807.0,71.8112,71.8112,71.5436,71.5704,93807.0
2020-03-02 14:40:00,80.24,80.25,79.97,80.13,135801.0,71.5615,71.5704,71.3207,71.4633,135801.0
2020-03-02 14:45:00,80.13,80.48,80.08,80.44,136777.0,71.4633,71.7755,71.4188,71.7398,136777.0
2020-03-02 14:50:00,80.46,80.55,80.25,80.54,75430.0,71.7577,71.8379,71.5704,71.829,75430.0
2020-03-02 14:55:00,80.55,80.57,80.14,80.23,72964.0,71.8379,71.8558,71.4723,71.5525,72964.0
2020-03-02 15:00:00,80.23,80.45,80.19,80.45,74942.0,71.5525,71.7487,71.5169,71.7487,74942.0
2020-03-02 15:05:00,80.44,80.64,80.41,80.55,85811.0,71.7398,71.9182,71.7131,71.8379,85811.0
2020-03-02 15:10:00,80.54,80.79,80.5,80.71,142264.0,71.829,72.052,71.7933,71.9806,142264.0
2020-03-02 15:15:00,80.71,80.88,80.63,80.69,107353.0,71.9806,72.1322,71.9093,71.9628,107353.0
2020-03-02 15:20:00,80.7,81.07,80.65,81.07,111096.0,71.9717,72.3017,71.9271,72.3017,111096.0
2020-03-02 15:25:00,81.06,81.18,81.03,81.15,127197.0,72.2928,72.3998,72.266,72.373,127197.0
2020-03-02 15:30:00,81.17,81.36,81.07,81.24,215917.0,72.3909,72.5603,72.3017,72.4533,215917.0
2020-03-02 15:35:00,81.24,81.56,81.23,81.53,173304.0,72.4533,72.7387,72.4444,72.7119,173304.0
2020-03-02 15:40:00,81.51,81.63,81.37,81.4,172850.0,72.6941,72.8011,72.5692,72.596,172850.0
2020-03-02 15:45:00,81.41,81.9,81.4,81.82,242417.0,72.6049,73.0419,72.596,72.9706,242417.0
2020-03-02 15:50:00,81.84,82.31,81.83,82.3,453710.0,72.9884,73.4076,72.9795,73.3986,453710.0
2020-03-02 15:55:00,82.3,82.41,82.05,82.39,670429.0,73.3986,73.4967,73.1757,73.4789,670429.0
2020-03-03 09:30:00,82.23,82.33,81.31,81.58,315465.0,73.3362,73.4254,72.5157,72.7565,315465.0
2020-03-03 09:35:00,81.55,81.62,80.93,81.62,169977.0,72.7298,72.7922,72.1768,72.7922,169977.0
2020-03-03 09:40:00,81.59,81.75,81.13,81.14,127837.0,72.7654,72.9081,72.3552,72.3641,127837.0
2020-03-03 09:45:00,81.15,81.38,81.07,81.3,95882.0,72.373,72.5782,72.3017,72.5068,95882.0
2020-03-03 09:50:00,81.28,81.28,80.71,80.87,113902.0,72.489,72.489,71.9806,72.1233,113902.0
2020-03-03 09:55:00,80.87,80.98,80.47,80.75,126353.0,72.1233,72.2214,71.7666,72.0163,126353.0
2020-03-03 10:00:00,80.75,82.62,80.68,81.89,444715.0,72.0163,73.684,71.9539,73.033,444715.0
2020-03-03 10:05:00,81.93,81.96,81.4,81.81,222681.0,73.0687,73.0954,72.596,72.9616,222681.0
2020-03-03 10:10:00,81.83,81.98,80.84,80.9,156463.0,72.9795,73.1133,72.0966,72.1501,156463.0
2020-03-03 10:15:00,80.88,81.04,80.4,80.77,177043.0,72.1322,72.2749,71.7041,72.0341,177043.0
2020-03-03 10:20:00,80.77,81.38,80.74,81.24,132795.0,72.0341,72.5782,72.0074,72.4533,132795.0
2020-03-03 10:25:00,81.25,81.6,81.01,81.07,90203.0,72.4622,72.7744,72.2482,72.3017,90203.0
2020-03-03 10:30:00,81.03,81.41,80.94,80.98,78616.0,72.266,72.6049,72.1857,72.2214,78616.0
2020-03-03 10:35:00,80.98,81.45,80.98,81.35,81644.0,72.2214,72.6406,72.2214,72.5514,81644.0
2020-03-03 10:40:00,81.3,81.67,81.25,81.57,88723.0,72.5068,72.8368,72.4622,72.7476,88723.0
2020-03-03 10:45:00,81.57,81.64,80.75,80.85,106103.0,72.7476,72.81,72.0163,72.1055,106103.0
2020-03-03 10:50:00,80.85,81.14,80.78,81.09,73484.0,72.1055,72.3641,72.043,72.3195,73484.0
2020-03-03 10:55:00,81.09,81.33,81.02,81.16,78219.0,72.3195,72.5336,72.2571,72.3819,78219.0
2020-03-03 11:00:00,81.15,81.22,80.81,80.95,96356.0,72.373,72.4355,72.0698,72.1947,96356.0
2020-03-03 11:05:00,80.95,80.95,80.45,80.58,124749.0,72.1947,72.1947,71.7487,71.8647,124749.0
2020-03-03 11:10:00,80.58,80.58,79.96,79.98,135485.0,71.8647,71.8647,71.3117,71.3296,135485.0
2020-03-03 11:15:00,79.98,80.37,79.78,79.81,125902.0,71.3296,71.6774,71.1512,71.178,125902.0
2020-03-03 11:20:00,79.8,79.99,79.4,79.41,128204.0,71.169,71.3385,70.8123,70.8212,128204.0
2020-03-03 11:25:00,79.43,79.8,79.25,79.49,129723.0,70.8391,71.169,70.6785,70.8926,129723.0
2020-03-03 11:30:00,79.45,79.78,79.4,79.75,113870.0,70.8569,71.1512,70.8123,71.1244,113870.0
2020-03-03 11:35:00,79.77,80.06,79.61,80.05,114030.0,71.1423,71.4009,70.9996,71.392,114030.0
2020-03-03 11:40:00,80.09,80.2,79.92,80.18,80883.0,71.4277,71.5258,71.2761,71.5079,80883.0
2020-03-03 11:45:00,80.18,80.22,79.84,79.88,64946.0,71.5079,71.5436,71.2047,71.2404,64946.0
2020-03-03 11:50:00,79.88,80.44,79.86,80.34,60209.0,71.2404,71.7398,71.2226,71.6506,60209.0
2020-03-03 11:55:00,80.34,80.52,80.26,80.46,51682.0,71.6506,71.8112,71.5793,71.7577,51682.0
2020-03-03 12:00:00,80.44,80.48,80.19,80.48,54963.0,71.7398,71.7755,71.5169,71.7755,54963.0
2020-03-03 12:05:00,80.47,80.62,80.38,80.46,69201.0,71.7666,71.9004,71.6863,71.7577,69201.0
2020-03-03 12:10:00,80.46,80.49,80.02,80.04,111664.0,71.7577,71.7844,71.3652,71.3831,111664.0
2020-03-03 12:15:00,80.08,80.09,79.88,79.99,52233.0,71.4188,71.4277,71.2404,71.3385,52233.0
2020-03-03 12:20:00,80.0,80.0,79.82,79.91,46723.0,71.3474,71.3474,71.1869,71.2671,46723.0
2020-03-03 12:25:00,79.94,80.01,79.66,79.84,71929.0,71.2939,71.3563,71.0442,71.2047,71929.0
2020-03-03 12:30:00,79.84,79.92,79.76,79.85,80676.0,71.2047,71.2761,71.1334,71.2136,80676.0
2020-03-03 12:35:00,79.83,80.11,79.75,80.08,68154.0,71.1958,71.4455,71.1244,71.4188,68154.0
2020-03-03 12:40:00,80.08,80.2,79.8,79.83,53305.0,71.4188,71.5258,71.169,71.1958,53305.0
2020-03-03 12:45:00,79.83,80.15,79.82,80.05,67710.0,71.1958,71.4812,71.1869,71.392,67710.0
2020-03-03 12:50:00,80.08,80.08,79.7,79.74,60072.0,71.4188,71.4188,71.0799,71.1155,60072.0
2020-03-03 12:55:00,79.74,79.83,79.6,79.78,45983.0,71.1155,71.1958,70.9907,71.1512,45983.0
2020-03-03 13:00:00,79.76,79.76,79.45,79.62,70519.0,71.1334,71.1334,70.8569,71.0085,70519.0
2020-03-03 13:05:00,79.63,79.72,79.49,79.62,61297.0,71.0174,71.0977,70.8926,71.0085,61297.0
2020-03-03 13:10:00,79.6,79.69,79.42,79.49,55127.0,70.9907,71.0709,70.8301,70.8926,55127.0
2020-03-03 13:15:00,79.47,79.61,79.29,79.37,62233.0,70.8747,70.9996,70.7142,70.7855,62233.0
2020-03-03 13:20:00,79.39,79.57,79.27,79.33,72901.0,70.8034,70.9639,70.6964,70.7499,72901.0
2020-03-03 13:25:00,79.34,79.44,79.09,79.44,86135.0,70.7588,70.848,70.5358,70.848,86135.0
2020-03-03 13:30:00,79.36,79.61,79.2,79.56,69834.0,70.7766,70.9996,70.6339,70.955,69834.0
2020-03-03 13:35:00,79.54,79.62,79.42,79.56,110341.0,70.9372,71.0085,70.8301,70.955,110341.0
2020-03-03 13:40:00,79.56,79.62,79.05,79.06,96923.0,70.955,71.0085,70.5002,70.5091,96923.0
2020-03-03 13:45:00,79.06,79.26,78.98,79.04,104651.0,70.5091,70.6874,70.4377,70.4912,104651.0
2020-03-03 13:50:00,79.04,79.22,78.93,79.09,77869.0,70.4912,70.6518,70.3931,70.5358,77869.0
2020-03-03 13:55:00,79.09,79.14,78.86,78.93,96219.0,70.5358,70.5804,70.3307,70.3931,96219.0
2020-03-03 14:00:00,78.92,79.14,78.75,78.76,134598.0,70.3842,70.5804,70.2326,70.2415,134598.0
2020-03-03 14:05:00,78.77,78.79,78.2,78.21,134977.0,70.2504,70.2683,69.7421,69.751,134977.0
2020-03-03 14:10:00,78.19,78.75,78.18,78.73,112380.0,69.7332,70.2326,69.7243,70.2148,112380.0
2020-03-03 14:15:00,78.72,78.77,78.23,78.26,99434.0,70.2059,70.2504,69.7688,69.7956,99434.0
2020-03-03 14:20:00,78.26,78.62,78.11,78.3,81226.0,69.7956,70.1167,69.6618,69.8313,81226.0
2020-03-03 14:25:00,78.27,78.9,78.26,78.81,87112.0,69.8045,70.3664,69.7956,70.2861,87112.0
2020-03-03 14:30:00,78.83,79.04,78.7,78.93,99134.0,70.304,70.4912,70.188,70.3931,99134.0
2020-03-03 14:35:00,78.93,78.93,78.47,78.53,84736.0,70.3931,70.3931,69.9829,70.0364,84736.0
2020-03-03 14:40:00,78.52,78.52,78.3,78.4,57670.0,70.0275,70.0275,69.8313,69.9205,57670.0
2020-03-03 14:45:00,78.39,78.97,78.35,78.94,78565.0,69.9115,70.4288,69.8759,70.4021,78565.0
2020-03-03 14:50:00,78.95,79.1,78.62,79.1,73305.0,70.411,70.5448,70.1167,70.5448,73305.0
2020-03-03 14:55:00,79.07,79.14,78.76,78.93,67118.0,70.518,70.5804,70.2415,70.3931,67118.0
2020-03-03 15:00:00,78.94,79.3,78.79,79.27,91546.0,70.4021,70.7231,70.2683,70.6964,91546.0
2020-03-03 15:05:00,79.3,79.3,78.83,78.92,79630.0,70.7231,70.7231,70.304,70.3842,79630.0
2020-03-03 15:10:00,78.93,79.46,78.85,79.34,128137.0,70.3931,70.8658,70.3218,70.7588,128137.0
2020-03-03 15:15:00,79.36,79.55,79.23,79.42,86985.0,70.7766,70.9461,70.6607,70.8301,86985.0
2020-03-03 15:20:00,79.42,79.47,78.88,78.88,102997.0,70.8301,70.8747,70.3485,70.3485,102997.0
2020-03-03 15:25:00,78.89,79.56,78.85,79.54,84508.0,70.3575,70.955,70.3218,70.9372,84508.0
2020-03-03 15:30:00,79.52,79.55,78.9,79.14,156041.0,70.9193,70.9461,70.3664,70.5804,156041.0
2020-03-03 15:35:00,79.15,79.27,78.52,78.61,182616.0,70.5893,70.6964,70.0275,70.1077,182616.0
2020-03-03 15:40:00,78.61,79.24,78.5,79.13,200119.0,70.1077,70.6696,70.0096,70.5715,200119.0
2020-03-03 15:45:00,79.14,79.34,78.75,78.75,198060.0,70.5804,70.7588,70.2326,70.2326,198060.0
2020-03-03 15:50:00,78.76,78.95,78.35,78.91,359061.0,70.2415,70.411,69.8759,70.3753,359061.0
2020-03-03 15:55:00,78.9,79.11,78.39,78.64,696437.0,70.3664,70.5537,69.9115,70.1345,696437.0
2020-03-04 09:30:00,78.83,80.2,78.76,80.16,447725.0,70.304,71.5258,70.2415,71.4901,447725.0
2020-03-04 09:35:00,80.15,80.16,79.14,79.31,133940.0,71.4812,71.4901,70.5804,70.732,133940.0
2020-03-04 09:40:00,79.33,79.7,79.3,79.45,57169.0,70.7499,71.0799,70.7231,70.8569,57169.0
2020-03-04 09:45:00,79.51,79.66,79.18,79.18,106251.0,70.9104,71.0442,70.6161,70.6161,106251.0
2020-03-04 09:50:00,79.2,79.21,78.88,78.89,71892.0,70.6339,70.6429,70.3485,70.3575,71892.0
2020-03-04 09:55:00,78.91,79.01,78.66,78.86,71624.0,70.3753,70.4645,70.1523,70.3307,71624.0
2020-03-04 10:00:00,78.87,78.9,78.56,78.63,130281.0,70.3396,70.3664,70.0632,70.1256,130281.0
2020-03-04 10:05:00,78.63,78.82,78.47,78.7,120442.0,70.1256,70.295,69.9829,70.188,120442.0
2020-03-04 10:10:00,78.69,78.91,78.59,78.78,78631.0,70.1791,70.3753,70.0899,70.2594,78631.0
2020-03-04 10:15:00,78.78,79.32,78.7,79.3,100637.0,70.2594,70.741,70.188,70.7231,100637.0
2020-03-04 10:20:00,79.31,79.44,79.16,79.33,111142.0,70.732,70.848,70.5983,70.7499,111142.0
2020-03-04 10:25:00,79.35,79.7,79.25,79.43,196372.0,70.7677,71.0799,70.6785,70.8391,196372.0
2020-03-04 10:30:00,79.42,79.57,79.06,79.13,70462.0,70.8301,70.9639,70.5091,70.5715,70462.0
2020-03-04 10:35:00,79.14,79.14,78.85,78.92,71730.0,70.5804,70.5804,70.3218,70.3842,71730.0
2020-03-04 10:40:00,78.92,78.98,78.7,78.96,75661.0,70.3842,70.4377,70.188,70.4199,75661.0
2020-03-04 10:45:00,78.97,79.0,78.61,78.69,81074.0,70.4288,70.4556,70.1077,70.1791,81074.0
2020-03-04 10:50:00,78.71,78.78,78.5,78.53,74953.0,70.1969,70.2594,70.0096,70.0364,74953.0
2020-03-04 10:55:00,78.55,78.56,78.32,78.42,104638.0,70.0542,70.0632,69.8491,69.9383,104638.0
2020-03-04 11:00:00,78.42,78.56,78.18,78.23,140706.0,69.9383,70.0632,69.7243,69.7688,140706.0
2020-03-04 11:05:00,78.24,78.42,78.01,78.23,101611.0,69.7778,69.9383,69.5726,69.7688,101611.0
2020-03-04 11:10:00,78.24,78.51,78.13,78.35,110093.0,69.7778,70.0186,69.6797,69.8759,110093.0
2020-03-04 11:15:00,78.36,78.47,78.14,78.47,336423.0,69.8848,69.9829,69.6886,69.9829,336423.0
2020-03-04 11:20:00,78.46,78.5,78.1,78.35,116030.0,69.974,70.0096,69.6529,69.8759,116030.0
2020-03-04 11:25:00,78.34,78.6,78.19,78.59,83392.0,69.8669,70.0988,69.7332,70.0899,83392.0
2020-03-04 11:30:00,78.6,78.68,78.33,78.5,73339.0,70.0988,70.1702,69.858,70.0096,73339.0
2020-03-04 11:35:00,78.48,78.54,78.11,78.17,66868.0,69.9918,70.0453,69.6618,69.7153,66868.0
2020-03-04 11:40:00,78.17,78.23,77.9,78.19,128886.0,69.7153,69.7688,69.4745,69.7332,128886.0
2020-03-04 11:45:00,78.25,78.3,77.95,77.97,62945.0,69.7867,69.8313,69.5191,69.537,62945.0
2020-03-04 11:50:00,77.98,78.2,77.9,77.98,78226.0,69.5459,69.7421,69.4745,69.5459,78226.0
2020-03-04 11:55:00,77.98,78.17,77.88,77.99,86586.0,69.5459,69.7153,69.4567,69.5548,86586.0
2020-03-04 12:00:00,78.01,78.31,78.0,78.31,47389.0,69.5726,69.8402,69.5637,69.8402,47389.0
2020-03-04 12:05:00,78.32,78.36,78.04,78.13,62375.0,69.8491,69.8848,69.5994,69.6797,62375.0
2020-03-04 12:10:00,78.13,78.21,77.98,78.17,51252.0,69.6797,69.751,69.5459,69.7153,51252.0
2020-03-04 12:15:00,78.17,78.27,78.12,78.24,88047.0,69.7153,69.8045,69.6707,69.7778,88047.0
2020-03-04 12:20:00,78.25,78.36,78.19,78.27,62437.0,69.7867,69.8848,69.7332,69.8045,62437.0
2020-03-04 12:25:00,78.26,78.4,78.17,78.4,73224.0,69.7956,69.9205,69.7153,69.9205,73224.0
2020-03-04 12:30:00,78.41,78.44,78.23,78.31,56578.0,69.9294,69.9561,69.7688,69.8402,56578.0
2020-03-04 12:35:00,78.29,78.37,78.22,78.23,63748.0,69.8224,69.8937,69.7599,69.7688,63748.0
2020-03-04 12:40:00,78.25,78.29,78.18,78.28,79534.0,69.7867,69.8224,69.7243,69.8134,79534.0
2020-03-04 12:45:00,78.29,78.45,78.28,78.43,59244.0,69.8224,69.9651,69.8134,69.9472,59244.0
2020-03-04 12:50:00,78.43,78.45,78.35,78.42,52385.0,69.9472,69.9651,69.8759,69.9383,52385.0
2020-03-04 12:55:00,78.42,78.53,78.36,78.53,58663.0,69.9383,70.0364,69.8848,70.0364,58663.0
2020-03-04 13:00:00,78.54,78.77,78.53,78.77,74330.0,70.0453,70.2504,70.0364,70.2504,74330.0
2020-03-04 13:05:00,78.77,78.92,78.73,78.75,76350.0,70.2504,70.3842,70.2148,70.2326,76350.0
2020-03-04 13:10:00,78.74,78.74,78.61,78.73,48635.0,70.2237,70.2237,70.1077,70.2148,48635.0
2020-03-04 13:15:00,78.75,78.95,78.71,78.93,56533.0,70.2326,70.411,70.1969,70.3931,56533.0
2020-03-04 13:20:00,78.94,79.15,78.92,79.12,71670.0,70.4021,70.5893,70.3842,70.5626,71670.0
2020-03-04 13:25:00,79.12,79.3,79.1,79.26,95395.0,70.5626,70.7231,70.5448,70.6874,95395.0
2020-03-04 13:30:00,79.29,79.34,79.0,79.17,98842.0,70.7142,70.7588,70.4556,70.6072,98842.0
2020-03-04 13:35:00,79.18,79.21,79.03,79.09,51716.0,70.6161,70.6429,70.4823,70.5358,51716.0
2020-03-04 13:40:00,79.1,79.21,79.09,79.13,57686.0,70.5448,70.6429,70.5358,70.5715,57686.0
2020-03-04 13:45:00,79.12,79.15,79.01,79.1,36500.0,70.5626,70.5893,70.4645,70.5448,36500.0
2020-03-04 13:50:00,79.12,79.32,79.1,79.28,48997.0,70.5626,70.741,70.5448,70.7053,48997.0
2020-03-04 13:55:00,79.29,79.29,79.15,79.19,74604.0,70.7142,70.7142,70.5893,70.625,74604.0
2020-03-04 14:00:00,79.19,79.31,79.02,79.06,98536.0,70.625,70.732,70.4734,70.5091,98536.0
2020-03-04 14:05:00,79.05,79.17,79.0,79.15,47530.0,70.5002,70.6072,70.4556,70.5893,47530.0
2020-03-04 14:10:00,79.14,79.25,79.09,79.16,48496.0,70.5804,70.6785,70.5358,70.5983,48496.0
2020-03-04 14:15:00,79.16,79.37,79.13,79.33,46257.0,70.5983,70.7855,70.5715,70.7499,46257.0
2020-03-04 14:20:00,79.33,79.36,79.2,79.3,49849.0,70.7499,70.7766,70.6339,70.7231,49849.0
2020-03-04 14:25:00,79.3,79.46,79.24,79.25,49620.0,70.7231,70.8658,70.6696,70.6785,49620.0
2020-03-04 14:30:00,79.26,79.39,79.25,79.27,42998.0,70.6874,70.8034,70.6785,70.6964,42998.0
2020-03-04 14:35:00,79.27,79.41,79.14,79.18,59050.0,70.6964,70.8212,70.5804,70.6161,59050.0
2020-03-04 14:40:00,79.19,79.29,79.12,79.24,56112.0,70.625,70.7142,70.5626,70.6696,56112.0
2020-03-04 14:45:00,79.24,79.24,79.11,79.21,59560.0,70.6696,70.6696,70.5537,70.6429,59560.0
2020-03-04 14:50:00,79.25,79.35,79.09,79.14,55044.0,70.6785,70.7677,70.5358,70.5804,55044.0
2020-03-04 14:55:00,79.11,79.24,79.09,79.14,53522.0,70.5537,70.6696,70.5358,70.5804,53522.0
2020-03-04 15:00:00,79.13,79.2,79.0,79.05,68119.0,70.5715,70.6339,70.4556,70.5002,68119.0
2020-03-04 15:05:00,79.04,79.12,78.91,79.01,93317.0,70.4912,70.5626,70.3753,70.4645,93317.0
2020-03-04 15:10:00,79.03,79.04,78.86,78.94,192368.0,70.4823,70.4912,70.3307,70.4021,192368.0
2020-03-04 15:15:00,78.94,79.04,78.91,79.01,67670.0,70.4021,70.4912,70.3753,70.4645,67670.0
2020-03-04 15:20:00,79.02,79.23,79.02,79.21,64036.0,70.4734,70.6607,70.4734,70.6429,64036.0
2020-03-04 15:25:00,79.2,79.45,79.19,79.45,101571.0,70.6339,70.8569,70.625,70.8569,101571.0
2020-03-04 15:30:00,79.45,79.77,79.43,79.76,156440.0,70.8569,71.1423,70.8391,71.1334,156440.0
2020-03-04 15:35:00,79.76,79.91,79.7,79.9,177262.0,71.1334,71.2671,71.0799,71.2582,177262.0
2020-03-04 15:40:00,79.9,79.9,79.64,79.67,152701.0,71.2582,71.2582,71.0263,71.0531,152701.0
2020-03-04 15:45:00,79.66,79.73,79.29,79.41,234082.0,71.0442,71.1066,70.7142,70.8212,234082.0
2020-03-04 15:50:00,79.42,79.72,79.41,79.61,381321.0,70.8301,71.0977,70.8212,70.9996,381321.0
2020-03-04 15:55:00,79.62,79.73,79.54,79.69,591412.0,71.0085,71.1066,70.9372,71.0709,591412.0
2020-03-05 09:30:00,77.77,77.9,76.71,77.63,487258.0,69.3586,69.4745,68.4132,69.2337,487258.0
2020-03-05 09:35:00,77.62,77.7,77.08,77.5,171708.0,69.2248,69.2962,68.7432,69.1178,171708.0
2020-03-05 09:40:00,77.49,77.51,76.77,77.09,267657.0,69.1089,69.1267,68.4668,68.7521,267657.0
2020-03-05 09:45:00,77.09,77.23,76.62,76.68,203271.0,68.7521,68.877,68.333,68.3865,203271.0
2020-03-05 09:50:00,76.68,76.94,76.6,76.73,151766.0,68.3865,68.6184,68.3151,68.4311,151766.0
2020-03-05 09:55:00,76.74,76.77,76.47,76.62,116690.0,68.44,68.4668,68.1992,68.333,116690.0
2020-03-05 10:00:00,76.64,76.9,76.57,76.6,83516.0,68.3508,68.5827,68.2884,68.3151,83516.0
2020-03-05 10:05:00,76.61,77.04,76.58,76.97,114036.0,68.3241,68.7076,68.2973,68.6451,114036.0
2020-03-05 10:10:00,76.96,77.19,76.92,77.12,73785.0,68.6362,68.8413,68.6005,68.7789,73785.0
2020-03-05 10:15:00,77.12,77.25,76.95,77.2,91307.0,68.7789,68.8948,68.6273,68.8502,91307.0
2020-03-05 10:20:00,77.19,77.47,77.07,77.28,64426.0,68.8413,69.091,68.7343,68.9216,64426.0
2020-03-05 10:25:00,77.28,77.28,77.02,77.02,52394.0,68.9216,68.9216,68.6897,68.6897,52394.0
2020-03-05 10:30:00,77.02,77.19,76.98,77.05,51867.0,68.6897,68.8413,68.654,68.7165,51867.0
2020-03-05 10:35:00,77.05,77.06,76.66,76.66,62886.0,68.7165,68.7254,68.3687,68.3687,62886.0
2020-03-05 10:40:00,76.67,77.04,76.63,76.84,49351.0,68.3776,68.7076,68.3419,68.5292,49351.0
2020-03-05 10:45:00,76.84,77.06,76.77,77.06,40992.0,68.5292,68.7254,68.4668,68.7254,40992.0
2020-03-05 10:50:00,77.04,77.34,77.0,77.33,84648.0,68.7076,68.9751,68.6719,68.9662,84648.0
2020-03-05 10:55:00,77.33,77.35,77.03,77.05,49176.0,68.9662,68.984,68.6986,68.7165,49176.0
2020-03-05 11:00:00,77.07,77.22,76.98,77.07,52906.0,68.7343,68.8681,68.654,68.7343,52906.0
2020-03-05 11:05:00,77.08,77.4,77.08,77.3,51373.0,68.7432,69.0286,68.7432,68.9394,51373.0
2020-03-05 11:10:00,77.31,77.57,77.2,77.48,52587.0,68.9484,69.1802,68.8502,69.1,52587.0
2020-03-05 11:15:00,77.48,77.63,77.45,77.52,45143.0,69.1,69.2337,69.0732,69.1356,45143.0
2020-03-05 11:20:00,77.52,77.55,77.39,77.4,45548.0,69.1356,69.1624,69.0197,69.0286,45548.0
2020-03-05 11:25:00,77.37,77.66,77.35,77.51,75114.0,69.0019,69.2605,68.984,69.1267,75114.0
2020-03-05 11:30:00,77.52,77.54,77.24,77.24,82079.0,69.1356,69.1535,68.8859,68.8859,82079.0
2020-03-05 11:35:00,77.25,77.25,77.01,77.02,100781.0,68.8948,68.8948,68.6808,68.6897,100781.0
2020-03-05 11:40:00,77.02,77.07,76.82,76.84,98413.0,68.6897,68.7343,68.5113,68.5292,98413.0
2020-03-05 11:45:00,76.84,76.94,76.79,76.81,84348.0,68.5292,68.6184,68.4846,68.5024,84348.0
2020-03-05 11:50:00,76.83,76.91,76.64,76.76,96154.0,68.5203,68.5916,68.3508,68.4578,96154.0
2020-03-05 11:55:00,76.75,76.75,76.46,76.56,104509.0,68.4489,68.4489,68.1903,68.2795,104509.0
2020-03-05 12:00:00,76.56,76.65,76.48,76.56,98528.0,68.2795,68.3597,68.2081,68.2795,98528.0
2020-03-05 12:05:00,76.55,76.56,76.38,76.52,108486.0,68.2706,68.2795,68.1189,68.2438,108486.0
2020-03-05 12:10:00,76.51,76.88,76.44,76.75,378774.0,68.2349,68.5649,68.1724,68.4489,378774.0
2020-03-05 12:15:00,76.75,76.76,76.48,76.52,77295.0,68.4489,68.4578,68.2081,68.2438,77295.0
2020-03-05 12:20:00,76.52,76.57,76.26,76.29,78099.0,68.2438,68.2884,68.0119,68.0387,78099.0
2020-03-05 12:25:00,76.3,76.42,76.21,76.37,60450.0,68.0476,68.1546,67.9673,68.11,60450.0
2020-03-05 12:30:00,76.37,76.56,76.36,76.41,51830.0,68.11,68.2795,68.1011,68.1457,51830.0
2020-03-05 12:35:00,76.43,76.47,76.07,76.08,55496.0,68.1635,68.1992,67.8425,67.8514,55496.0
2020-03-05 12:40:00,76.08,76.1,75.76,75.79,176962.0,67.8514,67.8692,67.566,67.5928,176962.0
2020-03-05 12:45:00,75.79,76.11,75.7,76.11,113816.0,67.5928,67.8781,67.5125,67.8781,113816.0
2020-03-05 12:50:00,76.1,76.1,75.83,75.94,82373.0,67.8692,67.8692,67.6284,67.7265,82373.0
2020-03-05 12:55:00,75.93,75.93,75.78,75.8,75270.0,67.7176,67.7176,67.5838,67.6017,75270.0
2020-03-05 13:00:00,75.78,75.9,75.7,75.7,74127.0,67.5838,67.6909,67.5125,67.5125,74127.0
2020-03-05 13:05:00,75.7,75.8,75.47,75.57,219993.0,67.5125,67.6017,67.3074,67.3965,219993.0
2020-03-05 13:10:00,75.58,75.65,75.4,75.44,110037.0,67.4055,67.4679,67.2449,67.2806,110037.0
2020-03-05 13:15:00,75.43,75.5,75.28,75.43,117368.0,67.2717,67.3341,67.1379,67.2717,117368.0
2020-03-05 13:20:00,75.41,75.62,75.39,75.54,85648.0,67.2539,67.4411,67.236,67.3698,85648.0
2020-03-05 13:25:00,75.55,75.81,75.5,75.81,133713.0,67.3787,67.6106,67.3341,67.6106,133713.0
2020-03-05 13:30:00,75.82,76.06,75.74,76.03,94522.0,67.6195,67.8335,67.5482,67.8068,94522.0
2020-03-05 13:35:00,76.03,76.24,76.0,76.0,75187.0,67.8068,67.9941,67.78,67.78,75187.0
2020-03-05 13:40:00,76.0,76.05,75.84,75.94,127553.0,67.78,67.8246,67.6373,67.7265,127553.0
2020-03-05 13:45:00,75.94,76.3,75.9,76.25,76816.0,67.7265,68.0476,67.6909,68.003,76816.0
2020-03-05 13:50:00,76.26,76.36,75.99,76.01,65342.0,68.0119,68.1011,67.7711,67.789,65342.0
2020-03-05 13:55:00,75.98,76.11,75.96,76.03,134731.0,67.7622,67.8781,67.7444,67.8068,134731.0
2020-03-05 14:00:00,76.01,76.03,75.68,75.7,80771.0,67.789,67.8068,67.4946,67.5125,80771.0
2020-03-05 14:05:00,75.7,75.83,75.68,75.74,46035.0,67.5125,67.6284,67.4946,67.5482,46035.0
2020-03-05 14:10:00,75.73,76.15,75.71,76.04,59194.0,67.5392,67.9138,67.5214,67.8157,59194.0
2020-03-05 14:15:00,76.03,76.03,75.67,75.67,55650.0,67.8068,67.8068,67.4857,67.4857,55650.0
2020-03-05 14:20:00,75.65,75.71,75.47,75.48,88259.0,67.4679,67.5214,67.3074,67.3163,88259.0
2020-03-05 14:25:00,75.48,75.66,75.42,75.59,69280.0,67.3163,67.4768,67.2628,67.4144,69280.0
2020-03-05 14:30:00,75.58,75.85,75.58,75.78,88240.0,67.4055,67.6463,67.4055,67.5838,88240.0
2020-03-05 14:35:00,75.78,76.05,75.7,75.98,89189.0,67.5838,67.8246,67.5125,67.7622,89189.0
2020-03-05 14:40:00,75.98,76.05,75.91,76.0,139207.0,67.7622,67.8246,67.6998,67.78,139207.0
2020-03-05 14:45:00,75.99,76.01,75.84,75.97,143275.0,67.7711,67.789,67.6373,67.7533,143275.0
2020-03-05 14:50:00,75.99,76.1,75.83,75.87,115653.0,67.7711,67.8692,67.6284,67.6641,115653.0
2020-03-05 14:55:00,75.86,76.13,75.86,76.05,115227.0,67.6552,67.896,67.6552,67.8246,115227.0
2020-03-05 15:00:00,76.06,76.07,75.92,76.02,153160.0,67.8335,67.8425,67.7087,67.7979,153160.0
2020-03-05 15:05:00,76.03,76.19,76.0,76.1,115556.0,67.8068,67.9495,67.78,67.8692,115556.0
2020-03-05 15:10:00,76.11,76.18,75.85,75.91,226842.0,67.8781,67.9406,67.6463,67.6998,226842.0
2020-03-05 15:15:00,75.91,75.97,75.79,75.84,257789.0,67.6998,67.7533,67.5928,67.6373,257789.0
2020-03-05 15:20:00,75.84,75.93,75.82,75.84,195122.0,67.6373,67.7176,67.6195,67.6373,195122.0
2020-03-05 15:25:00,75.83,75.88,75.55,75.77,86797.0,67.6284,67.673,67.3787,67.5749,86797.0
2020-03-05 15:30:00,75.75,76.4,75.69,76.23,144503.0,67.5571,68.1368,67.5036,67.9852,144503.0
2020-03-05 15:35:00,76.23,76.37,76.06,76.08,127214.0,67.9852,68.11,67.8335,67.8514,127214.0
2020-03-05 15:40:00,76.08,76.13,75.76,76.06,143125.0,67.8514,67.896,67.566,67.8335,143125.0
2020-03-05 15:45:00,76.08,76.14,75.85,76.0,151663.0,67.8514,67.9049,67.6463,67.78,151663.0
2020-03-05 15:50:00,76.0,76.45,75.95,76.06,360502.0,67.78,68.1814,67.7354,67.8335,360502.0
2020-03-05 15:55:00,76.05,76.41,75.97,76.19,504242.0,67.8246,68.1457,67.7533,67.9495,504242.0
2020-03-06 09:30:00,73.46,73.46,72.05,72.8,911413.0,65.5148,65.5148,64.2573,64.9261,911413.0
2020-03-06 09:35:00,72.79,73.37,72.62,73.37,256886.0,64.9172,65.4345,64.7656,65.4345,256886.0
2020-03-06 09:40:00,73.34,73.5,73.02,73.33,258391.0,65.4077,65.5504,65.1223,65.3988,258391.0
2020-03-06 09:45:00,73.32,73.36,72.7,72.71,239183.0,65.3899,65.4256,64.837,64.8459,239183.0
2020-03-06 09:50:00,72.69,72.9,72.56,72.79,175703.0,64.828,65.0153,64.7121,64.9172,175703.0
2020-03-06 09:55:00,72.78,73.09,72.58,73.03,230445.0,64.9083,65.1848,64.7299,65.1313,230445.0
2020-03-06 10:00:00,73.02,73.48,72.96,73.37,255758.0,65.1223,65.5326,65.0688,65.4345,255758.0
2020-03-06 10:05:00,73.38,73.54,72.85,72.88,250881.0,65.4434,65.5861,64.9707,64.9975,250881.0
2020-03-06 10:10:00,72.88,73.7,72.66,73.61,223963.0,64.9975,65.7288,64.8013,65.6485,223963.0
2020-03-06 10:15:00,73.59,74.14,73.59,73.91,116831.0,65.6307,66.1212,65.6307,65.9161,116831.0
2020-03-06 10:20:00,73.9,74.02,73.74,73.92,161926.0,65.9072,66.0142,65.7645,65.925,161926.0
2020-03-06 10:25:00,73.94,74.09,73.8,73.98,184839.0,65.9428,66.0766,65.818,65.9785,184839.0
2020-03-06 10:30:00,73.95,74.19,73.83,73.83,246616.0,65.9518,66.1658,65.8447,65.8447,246616.0
2020-03-06 10:35:00,73.82,74.07,73.6,74.03,98321.0,65.8358,66.0588,65.6396,66.0231,98321.0
2020-03-06 10:40:00,74.04,74.2,73.89,74.11,152290.0,66.032,66.1747,65.8983,66.0945,152290.0
2020-03-06 10:45:00,74.1,74.46,73.95,74.42,282746.0,66.0855,66.4066,65.9518,66.3709,282746.0
2020-03-06 10:50:00,74.41,74.84,74.41,74.72,305887.0,66.362,66.7455,66.362,66.6385,305887.0
2020-03-06 10:55:00,74.7,74.87,74.58,74.83,292992.0,66.6206,66.7723,66.5136,66.7366,292992.0
2020-03-06 11:00:00,74.83,74.96,74.71,74.92,242927.0,66.7366,66.8525,66.6296,66.8168,242927.0
2020-03-06 11:05:00,74.93,74.98,74.83,74.92,184598.0,66.8258,66.8704,66.7366,66.8168,184598.0
2020-03-06 11:10:00,74.91,75.05,74.87,74.9,183919.0,66.8079,66.9328,66.7723,66.799,183919.0
2020-03-06 11:15:00,74.9,75.02,74.69,74.9,182021.0,66.799,66.906,66.6117,66.799,182021.0
2020-03-06 11:20:00,74.9,75.0,74.83,74.84,217125.0,66.799,66.8882,66.7366,66.7455,217125.0
2020-03-06 11:25:00,74.83,74.96,74.54,74.69,175862.0,66.7366,66.8525,66.4779,66.6117,175862.0
2020-03-06 11:30:00,74.69,75.11,74.67,74.85,140964.0,66.6117,66.9863,66.5939,66.7544,140964.0
2020-03-06 11:35:00,74.85,75.13,74.77,75.11,150926.0,66.7544,67.0041,66.6831,66.9863,150926.0
2020-03-06 11:40:00,75.1,75.11,74.87,74.96,138838.0,66.9774,66.9863,66.7723,66.8525,138838.0
2020-03-06 11:45:00,74.96,74.99,74.73,74.76,192360.0,66.8525,66.8793,66.6474,66.6742,192360.0
2020-03-06 11:50:00,74.75,75.04,74.73,75.03,80557.0,66.6652,66.9239,66.6474,66.915,80557.0
2020-03-06 11:55:00,75.02,75.12,74.89,75.05,74837.0,66.906,66.9952,66.7901,66.9328,74837.0
2020-03-06 12:00:00,75.04,75.1,74.52,74.53,76269.0,66.9239,66.9774,66.4601,66.469,76269.0
2020-03-06 12:05:00,74.51,74.62,74.48,74.6,95260.0,66.4512,66.5493,66.4244,66.5315,95260.0
2020-03-06 12:10:00,74.6,74.72,74.57,74.68,171084.0,66.5315,66.6385,66.5047,66.6028,171084.0
2020-03-06 12:15:00,74.69,74.75,74.48,74.55,123294.0,66.6117,66.6652,66.4244,66.4869,123294.0
2020-03-06 12:20:00,74.54,74.78,74.54,74.59,83968.0,66.4779,66.692,66.4779,66.5225,83968.0
2020-03-06 12:25:00,74.58,74.64,74.49,74.56,71513.0,66.5136,66.5671,66.4334,66.4958,71513.0
2020-03-06 12:30:00,74.56,75.05,74.5,75.0,69131.0,66.4958,66.9328,66.4423,66.8882,69131.0
2020-03-06 12:35:00,75.02,75.28,74.92,75.06,106298.0,66.906,67.1379,66.8168,66.9417,106298.0
2020-03-06 12:40:00,75.06,75.2,74.93,75.18,50442.0,66.9417,67.0666,66.8258,67.0487,50442.0
2020-03-06 12:45:00,75.19,75.32,74.9,74.94,56513.0,67.0576,67.1736,66.799,66.8347,56513.0
2020-03-06 12:50:00,74.92,74.93,74.71,74.74,70056.0,66.8168,66.8258,66.6296,66.6563,70056.0
2020-03-06 12:55:00,74.75,74.81,74.66,74.66,58835.0,66.6652,66.7187,66.585,66.585,58835.0
2020-03-06 13:00:00,74.67,74.93,74.65,74.8,73615.0,66.5939,66.8258,66.5761,66.7098,73615.0
2020-03-06 13:05:00,74.81,74.98,74.79,74.85,64858.0,66.7187,66.8704,66.7009,66.7544,64858.0
2020-03-06 13:10:00,74.86,74.93,74.74,74.82,132120.0,66.7633,66.8258,66.6563,66.7277,132120.0
2020-03-06 13:15:00,74.82,74.97,74.82,74.87,48042.0,66.7277,66.8614,66.7277,66.7723,48042.0
2020-03-06 13:20:00,74.87,75.33,74.86,75.28,80496.0,66.7723,67.1825,66.7633,67.1379,80496.0
2020-03-06 13:25:00,75.27,75.28,75.02,75.06,94073.0,67.129,67.1379,66.906,66.9417,94073.0
2020-03-06 13:30:00,75.05,75.16,74.96,75.03,75417.0,66.9328,67.0309,66.8525,66.915,75417.0
2020-03-06 13:35:00,75.04,75.23,74.93,75.19,80614.0,66.9239,67.0933,66.8258,67.0576,80614.0
2020-03-06 13:40:00,75.18,75.25,75.03,75.07,95326.0,67.0487,67.1112,66.915,66.9506,95326.0
2020-03-06 13:45:00,75.07,75.11,74.79,74.82,58397.0,66.9506,66.9863,66.7009,66.7277,58397.0
2020-03-06 13:50:00,74.78,74.87,74.61,74.61,64971.0,66.692,66.7723,66.5404,66.5404,64971.0
2020-03-06 13:55:00,74.6,74.72,74.57,74.61,45381.0,66.5315,66.6385,66.5047,66.5404,45381.0
2020-03-06 14:00:00,74.64,74.64,74.46,74.54,68458.0,66.5671,66.5671,66.4066,66.4779,68458.0
2020-03-06 14:05:00,74.57,74.58,74.4,74.45,61975.0,66.5047,66.5136,66.3531,66.3977,61975.0
2020-03-06 14:10:00,74.45,74.66,74.39,74.53,63614.0,66.3977,66.585,66.3442,66.469,63614.0
2020-03-06 14:15:00,74.51,74.61,74.42,74.46,62881.0,66.4512,66.5404,66.3709,66.4066,62881.0
2020-03-06 14:20:00,74.46,74.66,74.37,74.57,71248.0,66.4066,66.585,66.3263,66.5047,71248.0
2020-03-06 14:25:00,74.6,74.8,74.6,74.64,60275.0,66.5315,66.7098,66.5315,66.5671,60275.0
2020-03-06 14:30:00,74.65,74.71,74.17,74.17,85286.0,66.5761,66.6296,66.148,66.148,85286.0
2020-03-06 14:35:00,74.15,74.15,73.9,73.94,174967.0,66.1301,66.1301,65.9072,65.9428,174967.0
2020-03-06 14:40:00,73.96,74.05,73.88,73.88,82493.0,65.9607,66.0409,65.8893,65.8893,82493.0
2020-03-06 14:45:00,73.87,74.06,73.75,73.77,93761.0,65.8804,66.0499,65.7734,65.7912,93761.0
2020-03-06 14:50:00,73.77,73.83,73.72,73.81,95501.0,65.7912,65.8447,65.7466,65.8269,95501.0
2020-03-06 14:55:00,73.85,73.95,73.67,73.8,178709.0,65.8626,65.9518,65.702,65.818,178709.0
2020-03-06 15:00:00,73.8,73.9,73.59,73.66,164273.0,65.818,65.9072,65.6307,65.6931,164273.0
2020-03-06 15:05:00,73.66,73.76,73.5,73.55,124392.0,65.6931,65.7823,65.5504,65.595,124392.0
2020-03-06 15:10:00,73.52,73.88,73.52,73.6,126003.0,65.5683,65.8893,65.5683,65.6396,126003.0
2020-03-06 15:15:00,73.59,74.15,73.59,74.15,248317.0,65.6307,66.1301,65.6307,66.1301,248317.0
2020-03-06 15:20:00,74.15,74.47,74.05,74.45,268154.0,66.1301,66.4155,66.0409,66.3977,268154.0
2020-03-06 15:25:00,74.44,74.52,74.26,74.28,174979.0,66.3888,66.4601,66.2282,66.2461,174979.0
2020-03-06 15:30:00,74.25,74.89,74.15,74.79,252566.0,66.2193,66.7901,66.1301,66.7009,252566.0
2020-03-06 15:35:00,74.78,75.01,74.35,74.38,358412.0,66.692,66.8971,66.3085,66.3353,358412.0
2020-03-06 15:40:00,74.38,74.83,74.33,74.75,286802.0,66.3353,66.7366,66.2907,66.6652,286802.0
2020-03-06 15:45:00,74.76,74.98,74.56,74.9,307515.0,66.6742,66.8704,66.4958,66.799,307515.0
2020-03-06 15:50:00,74.91,75.5,74.9,75.25,494086.0,66.8079,67.3341,66.799,67.1112,494086.0
2020-03-06 15:55:00,75.25,75.71,75.24,75.31,751320.0,67.1112,67.5214,67.1022,67.1647,751320.0
2020-03-09 09:30:00,70.5,72.22,70.08,72.21,485713.0,62.8749,64.4089,62.5003,64.4,485713.0
2020-03-09 09:35:00,72.21,72.21,72.21,72.21,0.0,64.4,64.4,64.4,64.4,0.0
2020-03-09 09:40:00,72.21,72.21,72.21,72.21,0.0,64.4,64.4,64.4,64.4,0.0
2020-03-09 09:45:00,71.0,71.99,71.0,71.86,157066.0,63.3208,64.2037,63.3208,64.0878,157066.0
2020-03-09 09:50:00,71.86,72.2,71.25,72.15,415916.0,64.0878,64.391,63.5438,64.3464,415916.0
2020-03-09 09:55:00,72.15,73.17,72.04,72.64,225506.0,64.3464,65.2561,64.2483,64.7834,225506.0
2020-03-09 10:00:00,72.76,72.77,71.85,72.14,237066.0,64.8905,64.8994,64.0789,64.3375,237066.0
2020-03-09 10:05:00,72.16,72.79,72.06,72.7,238742.0,64.3554,64.9172,64.2662,64.837,238742.0
2020-03-09 10:10:00,72.73,72.75,72.19,72.5,123975.0,64.8637,64.8815,64.3821,64.6586,123975.0
2020-03-09 10:15:00,72.5,73.13,72.48,73.08,181187.0,64.6586,65.2204,64.6408,65.1759,181187.0
2020-03-09 10:20:00,73.1,73.15,72.5,72.69,149594.0,65.1937,65.2383,64.6586,64.828,149594.0
2020-03-09 10:25:00,72.71,73.18,72.51,72.88,137537.0,64.8459,65.265,64.6675,64.9975,137537.0
2020-03-09 10:30:00,72.87,73.47,72.79,73.4,173662.0,64.9886,65.5237,64.9172,65.4612,173662.0
2020-03-09 10:35:00,73.41,73.54,73.01,73.48,281994.0,65.4702,65.5861,65.1134,65.5326,281994.0
2020-03-09 10:40:00,73.48,73.65,73.25,73.31,119666.0,65.5326,65.6842,65.3275,65.381,119666.0
2020-03-09 10:45:00,73.3,73.41,72.94,72.97,168296.0,65.3721,65.4702,65.051,65.0778,168296.0
2020-03-09 10:50:00,72.98,73.0,72.72,72.9,117350.0,65.0867,65.1045,64.8548,65.0153,117350.0
2020-03-09 10:55:00,72.88,73.16,72.79,72.93,119851.0,64.9975,65.2472,64.9172,65.0421,119851.0
2020-03-09 11:00:00,72.94,73.13,72.72,72.91,122239.0,65.051,65.2204,64.8548,65.0242,122239.0
2020-03-09 11:05:00,72.91,73.01,72.74,72.96,84819.0,65.0242,65.1134,64.8726,65.0688,84819.0
2020-03-09 11:10:00,72.96,73.37,72.93,73.29,125145.0,65.0688,65.4345,65.0421,65.3631,125145.0
2020-03-09 11:15:00,73.28,73.68,73.24,73.51,171469.0,65.3542,65.711,65.3186,65.5594,171469.0
2020-03-09 11:20:00,73.51,73.76,73.46,73.7,79540.0,65.5594,65.7823,65.5148,65.7288,79540.0
2020-03-09 11:25:00,73.69,73.76,73.33,73.46,115034.0,65.7199,65.7823,65.3988,65.5148,115034.0
2020-03-09 11:30:00,73.46,73.46,73.11,73.3,124941.0,65.5148,65.5148,65.2026,65.3721,124941.0
2020-03-09 11:35:00,73.26,73.73,73.24,73.62,125105.0,65.3364,65.7556,65.3186,65.6575,125105.0
2020-03-09 11:40:00,73.64,73.86,73.52,73.81,160705.0,65.6753,65.8715,65.5683,65.8269,160705.0
2020-03-09 11:45:00,73.8,73.98,73.62,73.93,146204.0,65.818,65.9785,65.6575,65.9339,146204.0
2020-03-09 11:50:00,73.94,74.03,73.68,73.82,80359.0,65.9428,66.0231,65.711,65.8358,80359.0
2020-03-09 11:55:00,73.81,73.92,73.65,73.68,81892.0,65.8269,65.925,65.6842,65.711,81892.0
2020-03-09 12:00:00,73.66,73.73,73.31,73.39,94664.0,65.6931,65.7556,65.381,65.4523,94664.0
2020-03-09 12:05:00,73.38,73.88,73.35,73.75,123778.0,65.4434,65.8893,65.4167,65.7734,123778.0
2020-03-09 12:10:00,73.73,73.88,73.53,73.58,122812.0,65.7556,65.8893,65.5772,65.6218,122812.0
2020-03-09 12:15:00,73.58,73.68,73.27,73.35,108399.0,65.6218,65.711,65.3453,65.4167,108399.0
2020-03-09 12:20:00,73.33,73.4,73.04,73.08,107836.0,65.3988,65.4612,65.1402,65.1759,107836.0
2020-03-09 12:25:00,73.08,73.17,72.82,72.85,100728.0,65.1759,65.2561,64.944,64.9707,100728.0
2020-03-09 12:30:00,72.84,72.96,72.51,72.55,88973.0,64.9618,65.0688,64.6675,64.7032,88973.0
2020-03-09 12:35:00,72.55,72.87,72.39,72.84,118692.0,64.7032,64.9886,64.5605,64.9618,118692.0
2020-03-09 12:40:00,72.86,73.03,72.49,72.58,123642.0,64.9797,65.1313,64.6497,64.7299,123642.0
2020-03-09 12:45:00,72.59,72.67,72.3,72.39,90417.0,64.7389,64.8102,64.4802,64.5605,90417.0
2020-03-09 12:50:00,72.41,72.6,72.37,72.43,88829.0,64.5783,64.7478,64.5426,64.5962,88829.0
2020-03-09 12:55:00,72.41,72.53,72.23,72.36,99526.0,64.5783,64.6853,64.4178,64.5337,99526.0
2020-03-09 13:00:00,72.33,72.76,72.23,72.39,112837.0,64.507,64.8905,64.4178,64.5605,112837.0
2020-03-09 13:05:00,72.37,72.58,72.18,72.4,89484.0,64.5426,64.7299,64.3732,64.5694,89484.0
2020-03-09 13:10:00,72.38,72.8,72.35,72.67,137537.0,64.5516,64.9261,64.5248,64.8102,137537.0
2020-03-09 13:15:00,72.65,72.72,72.37,72.41,70538.0,64.7924,64.8548,64.5426,64.5783,70538.0
2020-03-09 13:20:00,72.39,72.43,72.21,72.34,68106.0,64.5605,64.5962,64.4,64.5159,68106.0
2020-03-09 13:25:00,72.35,72.39,72.08,72.15,72330.0,64.5248,64.5605,64.284,64.3464,72330.0
2020-03-09 13:30:00,72.14,72.14,71.85,71.85,81826.0,64.3375,64.3375,64.0789,64.0789,81826.0
2020-03-09 13:35:00,71.85,71.98,71.63,71.65,73838.0,64.0789,64.1948,63.8827,63.9005,73838.0
2020-03-09 13:40:00,71.66,71.74,71.42,71.53,144484.0,63.9094,63.9808,63.6954,63.7935,144484.0
2020-03-09 13:45:00,71.54,71.97,71.48,71.85,104534.0,63.8024,64.1859,63.7489,64.0789,104534.0
2020-03-09 13:50:00,71.84,71.85,71.49,71.56,73743.0,64.07,64.0789,63.7578,63.8203,73743.0
2020-03-09 13:55:00,71.52,71.77,71.46,71.58,105506.0,63.7846,64.0075,63.7311,63.8381,105506.0
2020-03-09 14:00:00,71.58,71.69,71.3,71.38,103031.0,63.8381,63.9362,63.5884,63.6597,103031.0
2020-03-09 14:05:00,71.38,71.48,71.05,71.07,175706.0,63.6597,63.7489,63.3654,63.3833,175706.0
2020-03-09 14:10:00,71.08,71.33,71.04,71.32,142701.0,63.3922,63.6151,63.3565,63.6062,142701.0
2020-03-09 14:15:00,71.34,71.79,71.34,71.56,122047.0,63.6241,64.0254,63.6241,63.8203,122047.0
2020-03-09 14:20:00,71.57,71.74,71.46,71.52,104947.0,63.8292,63.9808,63.7311,63.7846,104947.0
2020-03-09 14:25:00,71.53,71.58,71.33,71.4,157572.0,63.7935,63.8381,63.6151,63.6776,157572.0
2020-03-09 14:30:00,71.39,71.59,71.28,71.4,140236.0,63.6686,63.847,63.5705,63.6776,140236.0
2020-03-09 14:35:00,71.39,71.59,71.05,71.45,130783.0,63.6686,63.847,63.3654,63.7222,130783.0
2020-03-09 14:40:00,71.46,71.48,70.82,70.97,143970.0,63.7311,63.7489,63.1603,63.2941,143970.0
2020-03-09 14:45:00,71.01,71.29,70.82,71.0,116586.0,63.3297,63.5795,63.1603,63.3208,116586.0
2020-03-09 14:50:00,70.99,71.65,70.98,71.57,108096.0,63.3119,63.9005,63.303,63.8292,108096.0
2020-03-09 14:55:00,71.55,71.84,71.42,71.46,104875.0,63.8113,64.07,63.6954,63.7311,104875.0
2020-03-09 15:00:00,71.48,71.92,71.22,71.75,133112.0,63.7489,64.1413,63.517,63.9897,133112.0
2020-03-09 15:05:00,71.78,71.9,71.54,71.7,166199.0,64.0165,64.1235,63.8024,63.9451,166199.0
2020-03-09 15:10:00,71.67,71.67,71.3,71.37,159670.0,63.9184,63.9184,63.5884,63.6508,159670.0
2020-03-09 15:15:00,71.37,71.76,71.3,71.47,126039.0,63.6508,63.9986,63.5884,63.74,126039.0
2020-03-09 15:20:00,71.46,71.82,71.3,71.7,133520.0,63.7311,64.0521,63.5884,63.9451,133520.0
2020-03-09 15:25:00,71.71,72.11,71.68,71.78,118538.0,63.954,64.3108,63.9273,64.0165,118538.0
2020-03-09 15:30:00,71.77,71.78,71.39,71.51,192579.0,64.0075,64.0165,63.6686,63.7757,192579.0
2020-03-09 15:35:00,71.53,72.09,71.5,71.99,210195.0,63.7935,64.2929,63.7667,64.2037,210195.0
2020-03-09 15:40:00,71.98,72.05,71.76,71.88,192448.0,64.1948,64.2573,63.9986,64.1056,192448.0
2020-03-09 15:45:00,71.87,72.15,71.61,71.94,267320.0,64.0967,64.3464,63.8648,64.1592,267320.0
2020-03-09 15:50:00,71.92,71.93,71.2,71.38,684708.0,64.1413,64.1502,63.4992,63.6597,684708.0
2020-03-09 15:55:00,71.39,71.43,70.76,70.8,845888.0,63.6686,63.7043,63.1068,63.1425,845888.0
2020-03-10 09:30:00,72.47,72.88,71.85,72.76,505086.0,64.6318,64.9975,64.0789,64.8905,505086.0
2020-03-10 09:35:00,72.75,72.9,72.39,72.78,221895.0,64.8815,65.0153,64.5605,64.9083,221895.0
2020-03-10 09:40:00,72.79,72.81,72.03,72.19,141157.0,64.9172,64.9351,64.2394,64.3821,141157.0
2020-03-10 09:45:00,72.2,72.22,71.66,71.99,182988.0,64.391,64.4089,63.9094,64.2037,182988.0
2020-03-10 09:50:00,71.96,72.36,71.82,72.3,171087.0,64.177,64.5337,64.0521,64.4802,171087.0
2020-03-10 09:55:00,72.33,72.78,72.28,72.55,150737.0,64.507,64.9083,64.4624,64.7032,150737.0
2020-03-10 10:00:00,72.56,72.76,72.32,72.66,90800.0,64.7121,64.8905,64.4981,64.8013,90800.0
2020-03-10 10:05:00,72.65,72.77,72.47,72.69,132989.0,64.7924,64.8994,64.6318,64.828,132989.0
2020-03-10 10:10:00,72.68,72.84,72.44,72.47,130884.0,64.8191,64.9618,64.6051,64.6318,130884.0
2020-03-10 10:15:00,72.47,72.59,72.34,72.37,233788.0,64.6318,64.7389,64.5159,64.5426,233788.0
2020-03-10 10:20:00,72.38,72.84,72.38,72.58,419371.0,64.5516,64.9618,64.5516,64.7299,419371.0
2020-03-10 10:25:00,72.58,72.58,71.97,72.05,174388.0,64.7299,64.7299,64.1859,64.2573,174388.0
2020-03-10 10:30:00,72.04,72.15,71.83,71.98,182159.0,64.2483,64.3464,64.0611,64.1948,182159.0
2020-03-10 10:35:00,71.97,72.05,71.75,71.84,89582.0,64.1859,64.2573,63.9897,64.07,89582.0
2020-03-10 10:40:00,71.87,72.04,71.73,72.01,123759.0,64.0967,64.2483,63.9719,64.2216,123759.0
2020-03-10 10:45:00,72.0,72.1,71.59,71.62,135260.0,64.2127,64.3019,63.847,63.8738,135260.0
2020-03-10 10:50:00,71.61,71.71,71.34,71.37,83151.0,63.8648,63.954,63.6241,63.6508,83151.0
2020-03-10 10:55:00,71.36,71.62,71.24,71.27,98571.0,63.6419,63.8738,63.5349,63.5616,98571.0
2020-03-10 11:00:00,71.26,71.65,71.22,71.51,102614.0,63.5527,63.9005,63.517,63.7757,102614.0
2020-03-10 11:05:00,71.49,71.75,71.42,71.6,187139.0,63.7578,63.9897,63.6954,63.8559,187139.0
2020-03-10 11:10:00,71.59,71.61,71.12,71.17,132188.0,63.847,63.8648,63.4278,63.4724,132188.0
2020-03-10 11:15:00,71.17,71.31,71.05,71.08,147977.0,63.4724,63.5973,63.3654,63.3922,147977.0
2020-03-10 11:20:00,71.09,71.22,70.73,70.74,155740.0,63.4011,63.517,63.08,63.0889,155740.0
2020-03-10 11:25:00,70.73,71.03,70.38,70.52,216854.0,63.08,63.3476,62.7679,62.8927,216854.0
2020-03-10 11:30:00,70.55,70.65,70.25,70.32,128434.0,62.9195,63.0087,62.6519,62.7144,128434.0
2020-03-10 11:35:00,70.32,70.47,70.03,70.41,152943.0,62.7144,62.8481,62.4557,62.7946,152943.0
2020-03-10 11:40:00,70.41,71.03,70.41,71.0,320362.0,62.7946,63.3476,62.7946,63.3208,320362.0
2020-03-10 11:45:00,71.0,71.39,70.94,71.3,136091.0,63.3208,63.6686,63.2673,63.5884,136091.0
2020-03-10 11:50:00,71.29,71.4,70.88,71.03,244090.0,63.5795,63.6776,63.2138,63.3476,244090.0
2020-03-10 11:55:00,71.01,71.21,70.76,70.98,93776.0,63.3297,63.5081,63.1068,63.303,93776.0
2020-03-10 12:00:00,70.98,71.73,70.98,71.49,150009.0,63.303,63.9719,63.303,63.7578,150009.0
2020-03-10 12:05:00,71.48,71.59,71.19,71.48,150416.0,63.7489,63.847,63.4903,63.7489,150416.0
2020-03-10 12:10:00,71.55,72.05,71.55,71.97,86595.0,63.8113,64.2573,63.8113,64.1859,86595.0
2020-03-10 12:15:00,71.99,72.09,71.65,71.83,102997.0,64.2037,64.2929,63.9005,64.0611,102997.0
2020-03-10 12:20:00,71.82,71.95,71.67,71.94,93677.0,64.0521,64.1681,63.9184,64.1592,93677.0
2020-03-10 12:25:00,71.94,71.96,71.56,71.57,140398.0,64.1592,64.177,63.8203,63.8292,140398.0
2020-03-10 12:30:00,71.57,71.57,70.87,71.02,126529.0,63.8292,63.8292,63.2049,63.3387,126529.0
2020-03-10 12:35:00,71.01,71.29,70.87,71.19,164396.0,63.3297,63.5795,63.2049,63.4903,164396.0
2020-03-10 12:40:00,71.2,71.61,70.92,71.58,138402.0,63.4992,63.8648,63.2495,63.8381,138402.0
2020-03-10 12:45:00,71.57,71.7,71.4,71.5,112756.0,63.8292,63.9451,63.6776,63.7667,112756.0
2020-03-10 12:50:00,71.46,71.78,71.36,71.74,90821.0,63.7311,64.0165,63.6419,63.9808,90821.0
2020-03-10 12:55:00,71.75,71.83,71.6,71.61,70100.0,63.9897,64.0611,63.8559,63.8648,70100.0
2020-03-10 13:00:00,71.61,71.63,71.19,71.39,110749.0,63.8648,63.8827,63.4903,63.6686,110749.0
2020-03-10 13:05:00,71.38,71.96,71.18,71.96,155068.0,63.6597,64.177,63.4814,64.177,155068.0
2020-03-10 13:10:00,71.95,72.32,71.74,72.27,180484.0,64.1681,64.4981,63.9808,64.4535,180484.0
2020-03-10 13:15:00,72.28,72.41,72.07,72.29,120248.0,64.4624,64.5783,64.2751,64.4713,120248.0
2020-03-10 13:20:00,72.29,72.53,72.21,72.31,138123.0,64.4713,64.6853,64.4,64.4891,138123.0
2020-03-10 13:25:00,72.3,72.31,71.92,72.09,123880.0,64.4802,64.4891,64.1413,64.2929,123880.0
2020-03-10 13:30:00,72.1,72.3,71.66,72.25,197724.0,64.3019,64.4802,63.9094,64.4356,197724.0
2020-03-10 13:35:00,72.26,72.27,71.67,71.87,143625.0,64.4445,64.4535,63.9184,64.0967,143625.0
2020-03-10 13:40:00,71.89,72.04,71.57,71.8,141650.0,64.1146,64.2483,63.8292,64.0343,141650.0
2020-03-10 13:45:00,71.8,71.8,71.41,71.55,98497.0,64.0343,64.0343,63.6865,63.8113,98497.0
2020-03-10 13:50:00,71.55,71.76,71.47,71.48,135249.0,63.8113,63.9986,63.74,63.7489,135249.0
2020-03-10 13:55:00,71.49,71.73,71.42,71.57,100047.0,63.7578,63.9719,63.6954,63.8292,100047.0
2020-03-10 14:00:00,71.58,71.63,71.21,71.53,140905.0,63.8381,63.8827,63.5081,63.7935,140905.0
2020-03-10 14:05:00,71.53,71.89,71.36,71.8,144928.0,63.7935,64.1146,63.6419,64.0343,144928.0
2020-03-10 14:10:00,71.79,72.01,71.7,72.0,107449.0,64.0254,64.2216,63.9451,64.2127,107449.0
2020-03-10 14:15:00,72.0,72.19,71.98,72.12,159057.0,64.2127,64.3821,64.1948,64.3197,159057.0
2020-03-10 14:20:00,72.14,72.27,71.86,71.86,160302.0,64.3375,64.4535,64.0878,64.0878,160302.0
2020-03-10 14:25:00,71.85,72.25,71.74,72.17,128685.0,64.0789,64.4356,63.9808,64.3643,128685.0
2020-03-10 14:30:00,72.18,72.44,72.08,72.41,82106.0,64.3732,64.6051,64.284,64.5783,82106.0
2020-03-10 14:35:00,72.41,72.58,72.36,72.41,110096.0,64.5783,64.7299,64.5337,64.5783,110096.0
2020-03-10 14:40:00,72.41,72.77,72.34,72.65,205000.0,64.5783,64.8994,64.5159,64.7924,205000.0
2020-03-10 14:45:00,72.69,73.13,72.61,73.11,165736.0,64.828,65.2204,64.7567,65.2026,165736.0
2020-03-10 14:50:00,73.11,73.13,72.6,72.85,198158.0,65.2026,65.2204,64.7478,64.9707,198158.0
2020-03-10 14:55:00,72.86,72.88,72.44,72.65,150292.0,64.9797,64.9975,64.6051,64.7924,150292.0
2020-03-10 15:00:00,72.65,73.13,72.53,73.09,146012.0,64.7924,65.2204,64.6853,65.1848,146012.0
2020-03-10 15:05:00,73.13,73.28,73.0,73.05,117219.0,65.2204,65.3542,65.1045,65.1491,117219.0
2020-03-10 15:10:00,73.08,73.31,73.05,73.2,125753.0,65.1759,65.381,65.1491,65.2829,125753.0
2020-03-10 15:15:00,73.22,73.86,73.0,73.77,198751.0,65.3007,65.8715,65.1045,65.7912,198751.0
2020-03-10 15:20:00,73.77,74.06,73.62,73.83,233462.0,65.7912,66.0499,65.6575,65.8447,233462.0
2020-03-10 15:25:00,73.83,73.83,73.38,73.47,168147.0,65.8447,65.8447,65.4434,65.5237,168147.0
2020-03-10 15:30:00,73.46,73.77,73.21,73.39,256883.0,65.5148,65.7912,65.2918,65.4523,256883.0
2020-03-10 15:35:00,73.38,74.03,73.3,73.97,286653.0,65.4434,66.0231,65.3721,65.9696,286653.0
2020-03-10 15:40:00,73.94,74.08,73.86,73.94,337687.0,65.9428,66.0677,65.8715,65.9428,337687.0
2020-03-10 15:45:00,73.95,74.45,73.91,74.39,392744.0,65.9518,66.3977,65.9161,66.3442,392744.0
2020-03-10 15:50:00,74.39,74.76,74.34,74.76,533359.0,66.3442,66.6742,66.2996,66.6742,533359.0
2020-03-10 15:55:00,74.75,74.95,74.48,74.9,1101395.0,66.6652,66.8436,66.4244,66.799,1101395.0
2020-03-11 09:30:00,72.85,74.27,72.71,74.06,559612.0,64.9707,66.2372,64.8459,66.0499,559612.0
2020-03-11 09:35:00,74.03,74.06,72.82,72.86,193630.0,66.0231,66.0499,64.944,64.9797,193630.0
2020-03-11 09:40:00,72.87,73.24,72.65,72.73,223073.0,64.9886,65.3186,64.7924,64.8637,223073.0
2020-03-11 09:45:00,72.73,73.06,72.59,72.78,194548.0,64.8637,65.158,64.7389,64.9083,194548.0
2020-03-11 09:50:00,72.77,73.21,72.56,73.14,105170.0,64.8994,65.2918,64.7121,65.2294,105170.0
2020-03-11 09:55:00,73.13,73.41,72.97,73.39,81200.0,65.2204,65.4702,65.0778,65.4523,81200.0
2020-03-11 10:00:00,73.41,73.68,73.18,73.34,66829.0,65.4702,65.711,65.265,65.4077,66829.0
2020-03-11 10:05:00,73.33,73.6,73.23,73.44,64194.0,65.3988,65.6396,65.3096,65.4969,64194.0
2020-03-11 10:10:00,73.46,73.58,73.16,73.19,74500.0,65.5148,65.6218,65.2472,65.274,74500.0
2020-03-11 10:15:00,73.19,73.19,72.77,72.8,103444.0,65.274,65.274,64.8994,64.9261,103444.0
2020-03-11 10:20:00,72.81,72.85,72.51,72.57,83315.0,64.9351,64.9707,64.6675,64.721,83315.0
2020-03-11 10:25:00,72.55,72.74,72.18,72.23,70419.0,64.7032,64.8726,64.3732,64.4178,70419.0
2020-03-11 10:30:00,72.22,72.49,72.07,72.42,81667.0,64.4089,64.6497,64.2751,64.5872,81667.0
2020-03-11 10:35:00,72.43,72.43,72.15,72.32,52139.0,64.5962,64.5962,64.3464,64.4981,52139.0
2020-03-11 10:40:00,72.29,72.52,72.13,72.29,103134.0,64.4713,64.6764,64.3286,64.4713,103134.0
2020-03-11 10:45:00,72.28,72.68,72.24,72.3,103318.0,64.4624,64.8191,64.4267,64.4802,103318.0
2020-03-11 10:50:00,72.32,72.34,71.93,71.97,97883.0,64.4981,64.5159,64.1502,64.1859,97883.0
2020-03-11 10:55:00,71.99,72.44,71.9,72.33,97348.0,64.2037,64.6051,64.1235,64.507,97348.0
2020-03-11 11:00:00,72.35,72.61,72.25,72.27,76738.0,64.5248,64.7567,64.4356,64.4535,76738.0
2020-03-11 11:05:00,72.3,72.37,72.02,72.3,54031.0,64.4802,64.5426,64.2305,64.4802,54031.0
2020-03-11 11:10:00,72.3,72.38,71.99,72.1,132265.0,64.4802,64.5516,64.2037,64.3019,132265.0
2020-03-11 11:15:00,72.08,72.09,71.57,71.57,100878.0,64.284,64.2929,63.8292,63.8292,100878.0
2020-03-11 11:20:00,71.6,71.65,71.39,71.39,77691.0,63.8559,63.9005,63.6686,63.6686,77691.0
2020-03-11 11:25:00,71.41,71.84,71.41,71.69,66766.0,63.6865,64.07,63.6865,63.9362,66766.0
2020-03-11 11:30:00,71.68,71.73,71.47,71.61,108607.0,63.9273,63.9719,63.74,63.8648,108607.0
2020-03-11 11:35:00,71.58,71.93,71.45,71.91,213058.0,63.8381,64.1502,63.7222,64.1324,213058.0
2020-03-11 11:40:00,71.9,71.98,71.58,71.63,80262.0,64.1235,64.1948,63.8381,63.8827,80262.0
2020-03-11 11:45:00,71.64,71.79,71.3,71.56,131139.0,63.8916,64.0254,63.5884,63.8203,131139.0
2020-03-11 11:50:00,71.59,71.71,71.33,71.35,68673.0,63.847,63.954,63.6151,63.633,68673.0
2020-03-11 11:55:00,71.33,71.44,71.14,71.4,74343.0,63.6151,63.7132,63.4457,63.6776,74343.0
2020-03-11 12:00:00,71.41,71.51,71.16,71.46,91110.0,63.6865,63.7757,63.4635,63.7311,91110.0
2020-03-11 12:05:00,71.47,71.56,71.31,71.47,87237.0,63.74,63.8203,63.5973,63.74,87237.0
2020-03-11 12:10:00,71.46,71.65,71.34,71.34,116157.0,63.7311,63.9005,63.6241,63.6241,116157.0
2020-03-11 12:15:00,71.34,71.77,71.25,71.58,160234.0,63.6241,64.0075,63.5438,63.8381,160234.0
2020-03-11 12:20:00,71.6,71.67,71.29,71.31,324415.0,63.8559,63.9184,63.5795,63.5973,324415.0
2020-03-11 12:25:00,71.3,71.36,71.05,71.08,109172.0,63.5884,63.6419,63.3654,63.3922,109172.0
2020-03-11 12:30:00,71.09,71.18,70.81,70.92,137829.0,63.4011,63.4814,63.1514,63.2495,137829.0
2020-03-11 12:35:00,70.92,70.98,70.56,70.6,68563.0,63.2495,63.303,62.9284,62.9641,68563.0
2020-03-11 12:40:00,70.61,70.69,70.15,70.25,255214.0,62.973,63.0444,62.5628,62.6519,255214.0
2020-03-11 12:45:00,70.27,70.46,70.19,70.24,79231.0,62.6698,62.8392,62.5984,62.643,79231.0
2020-03-11 12:50:00,70.26,70.46,70.14,70.26,120501.0,62.6609,62.8392,62.5538,62.6609,120501.0
2020-03-11 12:55:00,70.22,70.27,70.02,70.21,103717.0,62.6252,62.6698,62.4468,62.6163,103717.0
2020-03-11 13:00:00,70.2,70.21,69.87,69.94,149873.0,62.6074,62.6163,62.313,62.3755,149873.0
2020-03-11 13:05:00,69.95,70.06,69.77,69.82,83408.0,62.3844,62.4825,62.2239,62.2685,83408.0
2020-03-11 13:10:00,69.81,70.0,69.77,69.81,72294.0,62.2595,62.429,62.2239,62.2595,72294.0
2020-03-11 13:15:00,69.81,70.06,69.69,69.79,120488.0,62.2595,62.4825,62.1525,62.2417,120488.0
2020-03-11 13:20:00,69.8,70.0,69.56,69.59,114446.0,62.2506,62.429,62.0366,62.0633,114446.0
2020-03-11 13:25:00,69.59,69.98,69.53,69.8,98120.0,62.0633,62.4111,62.0098,62.2506,98120.0
2020-03-11 13:30:00,69.83,69.97,69.65,69.69,126619.0,62.2774,62.4022,62.1168,62.1525,126619.0
2020-03-11 13:35:00,69.68,69.77,69.27,69.27,107735.0,62.1436,62.2239,61.7779,61.7779,107735.0
2020-03-11 13:40:00,69.27,69.31,68.91,69.01,203382.0,61.7779,61.8136,61.4569,61.5461,203382.0
2020-03-11 13:45:00,69.01,69.45,68.91,69.36,113947.0,61.5461,61.9385,61.4569,61.8582,113947.0
2020-03-11 13:50:00,69.36,69.41,69.11,69.19,102946.0,61.8582,61.9028,61.6352,61.7066,102946.0
2020-03-11 13:55:00,69.19,69.65,69.19,69.45,92559.0,61.7066,62.1168,61.7066,61.9385,92559.0
2020-03-11 14:00:00,69.45,69.57,69.01,69.03,80818.0,61.9385,62.0455,61.5461,61.5639,80818.0
2020-03-11 14:05:00,69.03,69.19,68.91,68.94,167745.0,61.5639,61.7066,61.4569,61.4836,167745.0
2020-03-11 14:10:00,68.95,69.07,68.75,68.79,138677.0,61.4925,61.5996,61.3142,61.3499,138677.0
2020-03-11 14:15:00,68.8,68.83,68.38,68.43,218260.0,61.3588,61.3855,60.9842,61.0288,218260.0
2020-03-11 14:20:00,68.41,68.59,68.38,68.58,249921.0,61.011,61.1715,60.9842,61.1626,249921.0
2020-03-11 14:25:00,68.58,68.74,68.49,68.59,171167.0,61.1626,61.3053,61.0823,61.1715,171167.0
2020-03-11 14:30:00,68.56,68.94,68.56,68.62,162529.0,61.1447,61.4836,61.1447,61.1982,162529.0
2020-03-11 14:35:00,68.63,68.88,68.52,68.75,136922.0,61.2072,61.4301,61.1091,61.3142,136922.0
2020-03-11 14:40:00,68.74,69.07,68.61,68.7,171238.0,61.3053,61.5996,61.1893,61.2696,171238.0
2020-03-11 14:45:00,68.7,69.01,68.62,68.67,154108.0,61.2696,61.5461,61.1982,61.2428,154108.0
2020-03-11 14:50:00,68.67,68.81,68.42,68.48,104872.0,61.2428,61.3677,61.0199,61.0734,104872.0
2020-03-11 14:55:00,68.48,68.64,68.15,68.18,192965.0,61.0734,61.2161,60.7791,60.8058,192965.0
2020-03-11 15:00:00,68.18,68.32,67.8,67.85,244296.0,60.8058,60.9307,60.4669,60.5115,244296.0
2020-03-11 15:05:00,67.85,67.87,67.4,67.62,240433.0,60.5115,60.5294,60.1102,60.3064,240433.0
2020-03-11 15:10:00,67.62,67.91,67.5,67.56,178248.0,60.3064,60.565,60.1994,60.2529,178248.0
2020-03-11 15:15:00,67.56,68.1,67.55,68.08,184484.0,60.2529,60.7345,60.244,60.7166,184484.0
2020-03-11 15:20:00,68.1,68.2,67.73,67.75,273750.0,60.7345,60.8237,60.4045,60.4223,273750.0
2020-03-11 15:25:00,67.76,68.34,67.76,68.26,241302.0,60.4313,60.9485,60.4313,60.8772,241302.0
2020-03-11 15:30:00,68.25,68.69,68.14,68.57,275729.0,60.8683,61.2607,60.7702,61.1536,275729.0
2020-03-11 15:35:00,68.57,68.88,68.45,68.7,231150.0,61.1536,61.4301,61.0466,61.2696,231150.0
2020-03-11 15:40:00,68.69,68.91,68.49,68.54,233831.0,61.2607,61.4569,61.0823,61.1269,233831.0
2020-03-11 15:45:00,68.54,68.7,68.27,68.57,332971.0,61.1269,61.2696,60.8861,61.1536,332971.0
2020-03-11 15:50:00,68.55,68.83,68.26,68.45,971479.0,61.1358,61.3855,60.8772,61.0466,971479.0
2020-03-11 15:55:00,68.42,68.65,68.1,68.1,1350880.0,61.0199,61.225,60.7345,60.7345,1350880.0
2020-03-12 09:30:00,63.19,64.66,62.64,64.12,775996.0,56.3555,57.6665,55.865,57.1849,775996.0
2020-03-12 09:35:00,64.15,64.31,64.01,64.04,72012.0,57.2117,57.3544,57.0868,57.1136,72012.0
2020-03-12 09:40:00,64.04,64.04,64.04,64.04,0.0,57.1136,57.1136,57.1136,57.1136,0.0
2020-03-12 09:45:00,64.04,64.04,64.04,64.04,0.0,57.1136,57.1136,57.1136,57.1136,0.0
2020-03-12 09:50:00,62.5,63.41,61.76,62.04,531473.0,55.7402,56.5517,55.0802,55.3299,531473.0
2020-03-12 09:55:00,62.03,63.97,61.98,63.93,465870.0,55.321,57.0512,55.2764,57.0155,465870.0
2020-03-12 10:00:00,63.99,63.99,62.0,62.11,576152.0,57.069,57.069,55.2942,55.3923,576152.0
2020-03-12 10:05:00,62.1,62.62,61.46,61.86,546569.0,55.3834,55.8472,54.8126,55.1694,546569.0
2020-03-12 10:10:00,61.82,62.95,61.81,62.57,399435.0,55.1337,56.1415,55.1248,55.8026,399435.0
2020-03-12 10:15:00,62.57,62.63,62.17,62.53,310683.0,55.8026,55.8561,55.4459,55.7669,310683.0
2020-03-12 10:20:00,62.55,62.6,62.11,62.52,376584.0,55.7848,55.8293,55.3923,55.758,376584.0
2020-03-12 10:25:00,62.53,62.99,62.53,62.87,367193.0,55.7669,56.1772,55.7669,56.0701,367193.0
2020-03-12 10:30:00,62.85,63.4,62.72,62.94,252649.0,56.0523,56.5428,55.9364,56.1326,252649.0
2020-03-12 10:35:00,62.93,63.02,62.6,62.88,197641.0,56.1237,56.2039,55.8293,56.0791,197641.0
2020-03-12 10:40:00,62.88,63.09,62.5,62.86,249143.0,56.0791,56.2664,55.7402,56.0612,249143.0
2020-03-12 10:45:00,62.86,63.59,62.86,63.5,397676.0,56.0612,56.7123,56.0612,56.632,397676.0
2020-03-12 10:50:00,63.5,63.6,63.26,63.49,245327.0,56.632,56.7212,56.418,56.6231,245327.0
2020-03-12 10:55:00,63.41,63.67,63.13,63.61,350307.0,56.5517,56.7836,56.302,56.7301,350307.0
2020-03-12 11:00:00,63.63,63.63,63.14,63.26,276628.0,56.7479,56.7479,56.3109,56.418,276628.0
2020-03-12 11:05:00,63.26,63.27,62.7,62.96,187178.0,56.418,56.4269,55.9185,56.1504,187178.0
2020-03-12 11:10:00,62.96,63.1,62.92,62.99,274561.0,56.1504,56.2753,56.1147,56.1772,274561.0
2020-03-12 11:15:00,62.99,63.17,62.93,63.17,475409.0,56.1772,56.3377,56.1237,56.3377,475409.0
2020-03-12 11:20:00,63.15,63.43,63.0,63.32,131787.0,56.3199,56.5696,56.1861,56.4715,131787.0
2020-03-12 11:25:00,63.3,63.55,63.22,63.53,166359.0,56.4536,56.6766,56.3823,56.6588,166359.0
2020-03-12 11:30:00,63.53,63.75,63.11,63.18,216434.0,56.6588,56.855,56.2842,56.3466,216434.0
2020-03-12 11:35:00,63.24,63.54,63.19,63.23,156570.0,56.4001,56.6677,56.3555,56.3912,156570.0
2020-03-12 11:40:00,63.21,63.25,63.0,63.19,231254.0,56.3734,56.409,56.1861,56.3555,231254.0
2020-03-12 11:45:00,63.18,63.2,62.92,63.01,220159.0,56.3466,56.3645,56.1147,56.195,220159.0
2020-03-12 11:50:00,62.99,63.05,62.77,62.97,316539.0,56.1772,56.2307,55.981,56.1593,316539.0
2020-03-12 11:55:00,62.97,63.13,62.92,62.95,180946.0,56.1593,56.302,56.1147,56.1415,180946.0
2020-03-12 12:00:00,62.95,63.07,62.78,62.94,242366.0,56.1415,56.2485,55.9899,56.1326,242366.0
2020-03-12 12:05:00,62.94,63.13,62.89,62.98,222436.0,56.1326,56.302,56.088,56.1682,222436.0
2020-03-12 12:10:00,63.0,63.15,62.81,63.03,248709.0,56.1861,56.3199,56.0166,56.2128,248709.0
2020-03-12 12:15:00,63.04,63.28,62.89,63.0,138118.0,56.2218,56.4358,56.088,56.1861,138118.0
2020-03-12 12:20:00,63.0,63.59,62.92,63.58,124219.0,56.1861,56.7123,56.1147,56.7034,124219.0
2020-03-12 12:25:00,63.54,63.73,63.43,63.45,136513.0,56.6677,56.8371,56.5696,56.5874,136513.0
2020-03-12 12:30:00,63.47,63.47,63.1,63.43,179233.0,56.6053,56.6053,56.2753,56.5696,179233.0
2020-03-12 12:35:00,63.42,63.51,63.05,63.34,135788.0,56.5607,56.6409,56.2307,56.4893,135788.0
2020-03-12 12:40:00,63.33,63.45,63.09,63.3,184955.0,56.4804,56.5874,56.2664,56.4536,184955.0
2020-03-12 12:45:00,63.3,63.54,63.1,63.12,112001.0,56.4536,56.6677,56.2753,56.2931,112001.0
2020-03-12 12:50:00,63.14,64.36,63.12,64.08,157561.0,56.3109,57.399,56.2931,57.1493,157561.0
2020-03-12 12:55:00,64.08,65.43,64.0,65.08,231222.0,57.1493,58.3533,57.0779,58.0411,231222.0
2020-03-12 13:00:00,65.08,66.16,64.39,66.14,268599.0,58.0411,59.0043,57.4257,58.9865,268599.0
2020-03-12 13:05:00,66.14,66.8,65.65,66.06,239484.0,58.9865,59.5751,58.5495,58.9151,239484.0
2020-03-12 13:10:00,66.02,66.28,64.61,65.01,257467.0,58.8794,59.1113,57.622,57.9787,257467.0
2020-03-12 13:15:00,65.0,65.35,64.75,64.98,166704.0,57.9698,58.2819,57.7468,57.9519,166704.0
2020-03-12 13:20:00,65.03,65.18,64.64,64.69,173566.0,57.9965,58.1303,57.6487,57.6933,173566.0
2020-03-12 13:25:00,64.69,64.97,64.39,64.7,118378.0,57.6933,57.943,57.4257,57.7022,118378.0
2020-03-12 13:30:00,64.67,65.1,64.2,64.25,126230.0,57.6755,58.059,57.2563,57.3009,126230.0
2020-03-12 13:35:00,64.23,64.24,63.36,63.46,149334.0,57.2831,57.292,56.5071,56.5963,149334.0
2020-03-12 13:40:00,63.48,63.89,63.34,63.8,166857.0,56.6142,56.9798,56.4893,56.8996,166857.0
2020-03-12 13:45:00,63.81,64.72,63.7,64.55,95173.0,56.9085,57.7201,56.8104,57.5684,95173.0
2020-03-12 13:50:00,64.49,64.66,64.0,64.06,146576.0,57.5149,57.6665,57.0779,57.1314,146576.0
2020-03-12 13:55:00,64.07,64.57,64.02,64.56,104639.0,57.1404,57.5863,57.0958,57.5774,104639.0
2020-03-12 14:00:00,64.57,64.75,63.87,64.3,145895.0,57.5863,57.7468,56.962,57.3455,145895.0
2020-03-12 14:05:00,64.31,64.49,63.82,63.91,94567.0,57.3544,57.5149,56.9174,56.9977,94567.0
2020-03-12 14:10:00,63.97,64.2,63.4,63.55,124462.0,57.0512,57.2563,56.5428,56.6766,124462.0
2020-03-12 14:15:00,63.53,63.73,63.2,63.29,119002.0,56.6588,56.8371,56.3645,56.4447,119002.0
2020-03-12 14:20:00,63.29,63.44,63.05,63.11,100247.0,56.4447,56.5785,56.2307,56.2842,100247.0
2020-03-12 14:25:00,63.09,63.55,63.07,63.26,118707.0,56.2664,56.6766,56.2485,56.418,118707.0
2020-03-12 14:30:00,63.23,63.57,63.16,63.34,203689.0,56.3912,56.6944,56.3288,56.4893,203689.0
2020-03-12 14:35:00,63.34,63.42,63.08,63.28,170937.0,56.4893,56.5607,56.2574,56.4358,170937.0
2020-03-12 14:40:00,63.3,63.68,63.2,63.39,139401.0,56.4536,56.7925,56.3645,56.5339,139401.0
2020-03-12 14:45:00,63.4,64.02,63.23,63.95,117584.0,56.5428,57.0958,56.3912,57.0333,117584.0
2020-03-12 14:50:00,63.94,64.15,63.23,63.32,159939.0,57.0244,57.2117,56.3912,56.4715,159939.0
2020-03-12 14:55:00,63.33,63.47,63.14,63.15,168312.0,56.4804,56.6053,56.3109,56.3199,168312.0
2020-03-12 15:00:00,63.12,63.36,63.12,63.19,179700.0,56.2931,56.5071,56.2931,56.3555,179700.0
2020-03-12 15:05:00,63.2,63.46,63.02,63.25,254086.0,56.3645,56.5963,56.2039,56.409,254086.0
2020-03-12 15:10:00,63.25,63.89,63.12,63.12,151846.0,56.409,56.9798,56.2931,56.2931,151846.0
2020-03-12 15:15:00,63.13,63.2,63.0,63.01,172551.0,56.302,56.3645,56.1861,56.195,172551.0
2020-03-12 15:20:00,63.0,63.22,62.87,63.22,214692.0,56.1861,56.3823,56.0701,56.3823,214692.0
2020-03-12 15:25:00,63.2,63.31,63.07,63.11,171289.0,56.3645,56.4626,56.2485,56.2842,171289.0
2020-03-12 15:30:00,63.1,63.58,63.06,63.38,243338.0,56.2753,56.7034,56.2396,56.525,243338.0
2020-03-12 15:35:00,63.38,63.58,63.34,63.47,286168.0,56.525,56.7034,56.4893,56.6053,286168.0
2020-03-12 15:40:00,63.48,63.99,63.01,63.05,241102.0,56.6142,57.069,56.195,56.2307,241102.0
2020-03-12 15:45:00,63.05,63.23,62.6,62.93,466145.0,56.2307,56.3912,55.8293,56.1237,466145.0
2020-03-12 15:50:00,62.94,63.47,62.63,62.66,524114.0,56.1326,56.6053,55.8561,55.8829,524114.0
2020-03-12 15:55:00,62.66,62.67,62.0,62.1,890867.0,55.8829,55.8918,55.2942,55.3834,890867.0
2020-03-13 09:30:00,65.65,66.24,65.2,65.45,448230.0,58.5495,59.0757,58.1481,58.3711,448230.0
2020-03-13 09:35:00,65.43,66.09,64.77,64.78,219517.0,58.3533,58.9419,57.7646,57.7736,219517.0
2020-03-13 09:40:00,64.77,64.92,63.64,64.09,403506.0,57.7646,57.8984,56.7569,57.1582,403506.0
2020-03-13 09:45:00,64.08,64.45,63.71,64.4,263148.0,57.1493,57.4793,56.8193,57.4347,263148.0
2020-03-13 09:50:00,64.39,64.45,64.05,64.31,305392.0,57.4257,57.4793,57.1225,57.3544,305392.0
2020-03-13 09:55:00,64.29,64.93,64.26,64.77,239899.0,57.3366,57.9073,57.3098,57.7646,239899.0
2020-03-13 10:00:00,64.76,65.22,64.55,64.95,221467.0,57.7557,58.166,57.5684,57.9252,221467.0
2020-03-13 10:05:00,64.97,65.29,64.85,64.93,173119.0,57.943,58.2284,57.836,57.9073,173119.0
2020-03-13 10:10:00,64.92,65.23,64.83,64.94,162456.0,57.8984,58.1749,57.8182,57.9163,162456.0
2020-03-13 10:15:00,64.95,65.85,64.86,65.83,207273.0,57.9252,58.7278,57.8449,58.71,207273.0
2020-03-13 10:20:00,65.76,66.08,65.64,65.64,273774.0,58.6476,58.933,58.5405,58.5405,273774.0
2020-03-13 10:25:00,65.61,65.92,65.0,65.14,178869.0,58.5138,58.7903,57.9698,58.0946,178869.0
2020-03-13 10:30:00,65.15,65.39,64.94,65.23,184759.0,58.1035,58.3176,57.9163,58.1749,184759.0
2020-03-13 10:35:00,65.21,65.42,64.91,64.96,204339.0,58.1571,58.3443,57.8895,57.9341,204339.0
2020-03-13 10:40:00,64.95,65.1,64.72,64.92,159593.0,57.9252,58.059,57.7201,57.8984,159593.0
2020-03-13 10:45:00,64.95,65.1,64.82,64.82,94165.0,57.9252,58.059,57.8092,57.8092,94165.0
2020-03-13 10:50:00,64.81,65.07,64.62,64.63,92106.0,57.8003,58.0322,57.6309,57.6398,92106.0
2020-03-13 10:55:00,64.65,64.77,64.41,64.45,165822.0,57.6576,57.7646,57.4436,57.4793,165822.0
2020-03-13 11:00:00,64.45,64.92,64.45,64.79,137627.0,57.4793,57.8984,57.4793,57.7825,137627.0
2020-03-13 11:05:00,64.78,64.98,64.59,64.97,100522.0,57.7736,57.9519,57.6041,57.943,100522.0
2020-03-13 11:10:00,64.96,65.09,64.57,64.97,129943.0,57.9341,58.05,57.5863,57.943,129943.0
2020-03-13 11:15:00,64.98,64.99,64.7,64.8,124947.0,57.9519,57.9609,57.7022,57.7914,124947.0
2020-03-13 11:20:00,64.8,64.99,64.7,64.85,107104.0,57.7914,57.9609,57.7022,57.836,107104.0
2020-03-13 11:25:00,64.87,64.9,64.0,64.04,268283.0,57.8538,57.8806,57.0779,57.1136,268283.0
2020-03-13 11:30:00,64.06,64.32,63.7,63.75,235123.0,57.1314,57.3633,56.8104,56.855,235123.0
2020-03-13 11:35:00,63.75,63.97,63.51,63.77,117096.0,56.855,57.0512,56.6409,56.8728,117096.0
2020-03-13 11:40:00,63.79,63.96,63.51,63.84,115393.0,56.8906,57.0423,56.6409,56.9352,115393.0
2020-03-13 11:45:00,63.92,64.05,63.85,63.98,126255.0,57.0066,57.1225,56.9442,57.0601,126255.0
2020-03-13 11:50:00,63.97,64.61,63.97,64.55,168651.0,57.0512,57.622,57.0512,57.5684,168651.0
2020-03-13 11:55:00,64.54,64.83,64.22,64.64,111960.0,57.5595,57.8182,57.2741,57.6487,111960.0
2020-03-13 12:00:00,64.63,64.79,64.28,64.54,282125.0,57.6398,57.7825,57.3276,57.5595,282125.0
2020-03-13 12:05:00,64.55,64.63,64.21,64.51,189453.0,57.5684,57.6398,57.2652,57.5328,189453.0
2020-03-13 12:10:00,64.46,64.98,64.37,64.81,186128.0,57.4882,57.9519,57.4079,57.8003,186128.0
2020-03-13 12:15:00,64.79,65.1,64.51,64.92,169001.0,57.7825,58.059,57.5328,57.8984,169001.0
2020-03-13 12:20:00,64.93,65.1,64.68,65.0,249300.0,57.9073,58.059,57.6844,57.9698,249300.0
2020-03-13 12:25:00,64.97,65.39,64.75,65.37,284623.0,57.943,58.3176,57.7468,58.2998,284623.0
2020-03-13 12:30:00,65.36,65.89,65.35,65.74,178136.0,58.2908,58.7635,58.2819,58.6297,178136.0
2020-03-13 12:35:00,65.7,65.8,65.41,65.6,112526.0,58.5941,58.6832,58.3354,58.5049,112526.0
2020-03-13 12:40:00,65.56,65.95,65.52,65.91,118778.0,58.4692,58.817,58.4335,58.7813,118778.0
2020-03-13 12:45:00,65.94,66.0,65.47,65.68,87111.0,58.8081,58.8616,58.3889,58.5762,87111.0
2020-03-13 12:50:00,65.71,66.07,65.71,65.96,108264.0,58.603,58.924,58.603,58.8259,108264.0
2020-03-13 12:55:00,65.94,65.95,65.38,65.46,95984.0,58.8081,58.817,58.3087,58.38,95984.0
2020-03-13 13:00:00,65.49,65.82,65.22,65.65,119642.0,58.4068,58.7011,58.166,58.5495,119642.0
2020-03-13 13:05:00,65.65,65.76,65.39,65.42,76542.0,58.5495,58.6476,58.3176,58.3443,76542.0
2020-03-13 13:10:00,65.44,65.9,65.33,65.84,120536.0,58.3622,58.7724,58.2641,58.7189,120536.0
2020-03-13 13:15:00,65.88,66.1,65.62,66.04,67492.0,58.7546,58.9508,58.5227,58.8973,67492.0
2020-03-13 13:20:00,66.05,66.36,66.03,66.36,97866.0,58.9062,59.1827,58.8884,59.1827,97866.0
2020-03-13 13:25:00,66.34,66.5,66.24,66.43,100125.0,59.1648,59.3075,59.0757,59.2451,100125.0
2020-03-13 13:30:00,66.42,66.75,66.4,66.41,142926.0,59.2362,59.5305,59.2183,59.2273,142926.0
2020-03-13 13:35:00,66.42,66.46,66.07,66.17,119681.0,59.2362,59.2719,58.924,59.0132,119681.0
2020-03-13 13:40:00,66.16,66.5,66.14,66.22,131287.0,59.0043,59.3075,58.9865,59.0578,131287.0
2020-03-13 13:45:00,66.24,66.53,66.23,66.53,82206.0,59.0757,59.3343,59.0667,59.3343,82206.0
2020-03-13 13:50:00,66.53,66.74,66.52,66.52,74815.0,59.3343,59.5216,59.3254,59.3254,74815.0
2020-03-13 13:55:00,66.51,66.53,66.3,66.38,98718.0,59.3165,59.3343,59.1292,59.2005,98718.0
2020-03-13 14:00:00,66.38,66.38,65.91,65.95,114015.0,59.2005,59.2005,58.7813,58.817,114015.0
2020-03-13 14:05:00,65.95,66.12,65.29,65.55,109422.0,58.817,58.9686,58.2284,58.4603,109422.0
2020-03-13 14:10:00,65.54,65.82,65.46,65.7,126639.0,58.4514,58.7011,58.38,58.5941,126639.0
2020-03-13 14:15:00,65.7,65.96,65.66,65.8,121060.0,58.5941,58.8259,58.5584,58.6832,121060.0
2020-03-13 14:20:00,65.77,65.86,65.57,65.74,84764.0,58.6565,58.7368,58.4781,58.6297,84764.0
2020-03-13 14:25:00,65.74,65.74,65.38,65.41,84449.0,58.6297,58.6297,58.3087,58.3354,84449.0
2020-03-13 14:30:00,65.41,65.49,65.02,65.04,87639.0,58.3354,58.4068,57.9876,58.0054,87639.0
2020-03-13 14:35:00,65.06,65.21,64.93,64.97,129160.0,58.0233,58.1571,57.9073,57.943,129160.0
2020-03-13 14:40:00,64.97,65.63,64.89,65.53,178127.0,57.943,58.5316,57.8717,58.4424,178127.0
2020-03-13 14:45:00,65.5,65.59,65.14,65.39,104340.0,58.4157,58.496,58.0946,58.3176,104340.0
2020-03-13 14:50:00,65.39,65.47,65.08,65.24,172060.0,58.3176,58.3889,58.0411,58.1838,172060.0
2020-03-13 14:55:00,65.23,65.35,65.06,65.12,88316.0,58.1749,58.2819,58.0233,58.0768,88316.0
2020-03-13 15:00:00,65.14,65.68,65.06,65.53,115712.0,58.0946,58.5762,58.0233,58.4424,115712.0
2020-03-13 15:05:00,65.57,65.68,65.09,65.21,100558.0,58.4781,58.5762,58.05,58.1571,100558.0
2020-03-13 15:10:00,65.17,65.62,65.09,65.59,158068.0,58.1214,58.5227,58.05,58.496,158068.0
2020-03-13 15:15:00,65.6,65.97,65.43,65.65,172602.0,58.5049,58.8349,58.3533,58.5495,172602.0
2020-03-13 15:20:00,65.65,66.56,65.63,66.34,177992.0,58.5495,59.361,58.5316,59.1648,177992.0
2020-03-13 15:25:00,66.29,66.5,66.0,66.28,188678.0,59.1202,59.3075,58.8616,59.1113,188678.0
2020-03-13 15:30:00,66.28,66.52,64.87,65.17,240758.0,59.1113,59.3254,57.8538,58.1214,240758.0
2020-03-13 15:35:00,65.17,66.17,65.0,65.94,256269.0,58.1214,59.0132,57.9698,58.8081,256269.0
2020-03-13 15:40:00,65.89,66.47,65.76,66.3,207030.0,58.7635,59.2808,58.6476,59.1292,207030.0
2020-03-13 15:45:00,66.28,67.09,66.28,67.09,326682.0,59.1113,59.8337,59.1113,59.8337,326682.0
2020-03-13 15:50:00,67.09,67.89,67.02,67.83,502227.0,59.8337,60.5472,59.7713,60.4937,502227.0
2020-03-13 15:55:00,67.82,70.18,67.81,70.05,1343757.0,60.4848,62.5895,60.4758,62.4736,1343757.0
2020-03-16 09:30:00,60.54,60.64,60.32,60.64,8551.0,53.9922,54.0813,53.7959,54.0813,8551.0
2020-03-16 09:35:00,60.64,60.64,60.64,60.64,0.0,54.0813,54.0813,54.0813,54.0813,0.0
2020-03-16 09:40:00,60.64,60.64,60.64,60.64,0.0,54.0813,54.0813,54.0813,54.0813,0.0
2020-03-16 09:45:00,60.0,60.83,58.11,59.89,977169.0,53.5106,54.2508,51.825,53.4125,977169.0
2020-03-16 09:50:00,59.91,61.13,59.71,61.11,394697.0,53.4303,54.5183,53.2519,54.5005,394697.0
2020-03-16 09:55:00,61.1,61.65,60.25,60.26,416964.0,54.4916,54.9821,53.7335,53.7424,416964.0
2020-03-16 10:00:00,60.26,60.76,60.15,60.62,351748.0,53.7424,54.1884,53.6443,54.0635,351748.0
2020-03-16 10:05:00,60.7,61.33,60.55,61.22,306769.0,54.1348,54.6967,54.0011,54.5986,306769.0
2020-03-16 10:10:00,61.23,61.48,60.03,60.34,406738.0,54.6075,54.8305,53.5373,53.8138,406738.0
2020-03-16 10:15:00,60.34,61.24,60.04,61.1,270821.0,53.8138,54.6164,53.5462,54.4916,270821.0
2020-03-16 10:20:00,61.12,62.39,60.91,62.25,302546.0,54.5094,55.6421,54.3221,55.5172,302546.0
2020-03-16 10:25:00,62.24,62.96,62.22,62.24,338014.0,55.5083,56.1504,55.4904,55.5083,338014.0
2020-03-16 10:30:00,62.24,63.48,62.24,63.42,237034.0,55.5083,56.6142,55.5083,56.5607,237034.0
2020-03-16 10:35:00,63.42,63.77,62.82,63.22,296796.0,56.5607,56.8728,56.0256,56.3823,296796.0
2020-03-16 10:40:00,63.21,63.23,62.45,62.58,216567.0,56.3734,56.3912,55.6956,55.8115,216567.0
2020-03-16 10:45:00,62.56,63.16,62.45,62.48,170903.0,55.7937,56.3288,55.6956,55.7223,170903.0
2020-03-16 10:50:00,62.48,62.99,62.4,62.79,204150.0,55.7223,56.1772,55.651,55.9988,204150.0
2020-03-16 10:55:00,62.8,62.96,62.52,62.65,251038.0,56.0077,56.1504,55.758,55.8739,251038.0
2020-03-16 11:00:00,62.6,62.93,62.5,62.74,239896.0,55.8293,56.1237,55.7402,55.9542,239896.0
2020-03-16 11:05:00,62.73,63.12,62.34,63.12,278276.0,55.9453,56.2931,55.5975,56.2931,278276.0
2020-03-16 11:10:00,63.14,63.37,62.92,63.2,118678.0,56.3109,56.5161,56.1147,56.3645,118678.0
2020-03-16 11:15:00,63.2,63.9,63.1,63.81,202747.0,56.3645,56.9887,56.2753,56.9085,202747.0
2020-03-16 11:20:00,63.82,63.95,63.47,63.85,303484.0,56.9174,57.0333,56.6053,56.9442,303484.0
2020-03-16 11:25:00,63.86,63.93,63.19,63.4,331227.0,56.9531,57.0155,56.3555,56.5428,331227.0
2020-03-16 11:30:00,63.42,63.55,62.65,62.82,249815.0,56.5607,56.6766,55.8739,56.0256,249815.0
2020-03-16 11:35:00,62.78,63.43,62.65,63.37,191567.0,55.9899,56.5696,55.8739,56.5161,191567.0
2020-03-16 11:40:00,63.39,63.44,63.01,63.08,206510.0,56.5339,56.5785,56.195,56.2574,206510.0
2020-03-16 11:45:00,63.1,63.14,62.69,63.08,121932.0,56.2753,56.3109,55.9096,56.2574,121932.0
2020-03-16 11:50:00,63.06,63.43,63.0,63.08,196663.0,56.2396,56.5696,56.1861,56.2574,196663.0
2020-03-16 11:55:00,63.08,63.42,63.0,63.37,127686.0,56.2574,56.5607,56.1861,56.5161,127686.0
2020-03-16 12:00:00,63.38,63.39,63.04,63.29,221546.0,56.525,56.5339,56.2218,56.4447,221546.0
2020-03-16 12:05:00,63.28,63.31,63.01,63.05,216000.0,56.4358,56.4626,56.195,56.2307,216000.0
2020-03-16 12:10:00,63.04,63.2,62.88,62.93,201410.0,56.2218,56.3645,56.0791,56.1237,201410.0
2020-03-16 12:15:00,62.92,63.02,62.56,62.69,307543.0,56.1147,56.2039,55.7937,55.9096,307543.0
2020-03-16 12:20:00,62.69,62.77,62.59,62.68,188188.0,55.9096,55.981,55.8204,55.9007,188188.0
2020-03-16 12:25:00,62.67,62.85,62.56,62.68,122412.0,55.8918,56.0523,55.7937,55.9007,122412.0
2020-03-16 12:30:00,62.68,62.99,62.68,62.86,171027.0,55.9007,56.1772,55.9007,56.0612,171027.0
2020-03-16 12:35:00,62.84,63.13,62.69,62.79,289599.0,56.0434,56.302,55.9096,55.9988,289599.0
2020-03-16 12:40:00,62.79,62.93,62.6,62.72,152217.0,55.9988,56.1237,55.8293,55.9364,152217.0
2020-03-16 12:45:00,62.73,62.78,62.36,62.41,222179.0,55.9453,55.9899,55.6153,55.6599,222179.0
2020-03-16 12:50:00,62.41,62.43,61.8,61.8,162858.0,55.6599,55.6777,55.1159,55.1159,162858.0
2020-03-16 12:55:00,61.81,61.81,61.32,61.34,121035.0,55.1248,55.1248,54.6878,54.7056,121035.0
2020-03-16 13:00:00,61.31,61.72,61.3,61.69,102924.0,54.6789,55.0445,54.67,55.0178,102924.0
2020-03-16 13:05:00,61.69,61.72,61.48,61.62,76261.0,55.0178,55.0445,54.8305,54.9553,76261.0
2020-03-16 13:10:00,61.62,62.67,61.53,62.42,91948.0,54.9553,55.8918,54.8751,55.6688,91948.0
2020-03-16 13:15:00,62.44,62.44,61.97,62.24,279634.0,55.6867,55.6867,55.2675,55.5083,279634.0
2020-03-16 13:20:00,62.25,62.31,61.88,62.21,165249.0,55.5172,55.5707,55.1872,55.4815,165249.0
2020-03-16 13:25:00,62.21,62.21,61.87,61.87,85528.0,55.4815,55.4815,55.1783,55.1783,85528.0
2020-03-16 13:30:00,61.87,61.93,61.13,61.44,122170.0,55.1783,55.2318,54.5183,54.7948,122170.0
2020-03-16 13:35:00,61.43,61.6,61.14,61.28,162991.0,54.7859,54.9375,54.5273,54.6521,162991.0
2020-03-16 13:40:00,61.28,61.28,61.1,61.22,155396.0,54.6521,54.6521,54.4916,54.5986,155396.0
2020-03-16 13:45:00,61.22,61.43,61.17,61.34,172746.0,54.5986,54.7859,54.554,54.7056,172746.0
2020-03-16 13:50:00,61.34,61.49,61.14,61.16,240522.0,54.7056,54.8394,54.5273,54.5451,240522.0
2020-03-16 13:55:00,61.17,61.43,61.15,61.24,105005.0,54.554,54.7859,54.5362,54.6164,105005.0
2020-03-16 14:00:00,61.24,61.3,61.0,61.02,179397.0,54.6164,54.67,54.4024,54.4202,179397.0
2020-03-16 14:05:00,61.01,61.28,60.8,60.91,204195.0,54.4113,54.6521,54.224,54.3221,204195.0
2020-03-16 14:10:00,60.91,61.02,60.83,60.88,88124.0,54.3221,54.4202,54.2508,54.2954,88124.0
2020-03-16 14:15:00,60.87,60.97,60.5,60.52,184532.0,54.2865,54.3756,53.9565,53.9743,184532.0
2020-03-16 14:20:00,60.52,60.79,60.46,60.5,159383.0,53.9743,54.2151,53.9208,53.9565,159383.0
2020-03-16 14:25:00,60.49,60.72,60.45,60.67,103689.0,53.9476,54.1527,53.9119,54.1081,103689.0
2020-03-16 14:30:00,60.67,61.83,60.52,61.73,151961.0,54.1081,55.1426,53.9743,55.0534,151961.0
2020-03-16 14:35:00,61.73,61.92,60.69,60.7,217812.0,55.0534,55.2229,54.1259,54.1348,217812.0
2020-03-16 14:40:00,60.71,60.71,60.32,60.48,133857.0,54.1438,54.1438,53.7959,53.9386,133857.0
2020-03-16 14:45:00,60.51,60.79,60.24,60.27,120433.0,53.9654,54.2151,53.7246,53.7514,120433.0
2020-03-16 14:50:00,60.28,60.75,60.19,60.48,156266.0,53.7603,54.1794,53.68,53.9386,156266.0
2020-03-16 14:55:00,60.47,60.86,60.23,60.66,210569.0,53.9297,54.2775,53.7157,54.0992,210569.0
2020-03-16 15:00:00,60.65,61.1,60.34,60.35,176137.0,54.0903,54.4916,53.8138,53.8227,176137.0
2020-03-16 15:05:00,60.34,60.74,60.31,60.64,171255.0,53.8138,54.1705,53.787,54.0813,171255.0
2020-03-16 15:10:00,60.65,60.74,60.35,60.39,200871.0,54.0903,54.1705,53.8227,53.8584,200871.0
2020-03-16 15:15:00,60.38,61.14,60.38,60.73,222638.0,53.8495,54.5273,53.8495,54.1616,222638.0
2020-03-16 15:20:00,60.72,60.79,60.17,60.34,209354.0,54.1527,54.2151,53.6622,53.8138,209354.0
2020-03-16 15:25:00,60.35,60.7,60.15,60.19,250406.0,53.8227,54.1348,53.6443,53.68,250406.0
2020-03-16 15:30:00,60.21,60.26,59.31,59.39,445099.0,53.6978,53.7424,52.8952,52.9665,445099.0
2020-03-16 15:35:00,59.39,59.47,59.08,59.41,275051.0,52.9665,53.0379,52.6901,52.9844,275051.0
2020-03-16 15:40:00,59.43,60.13,59.07,60.03,268799.0,53.0022,53.6265,52.6811,53.5373,268799.0
2020-03-16 15:45:00,60.02,60.1,59.23,59.31,288348.0,53.5284,53.5997,52.8238,52.8952,288348.0
2020-03-16 15:50:00,59.31,59.36,59.0,59.01,596351.0,52.8952,52.9398,52.6187,52.6276,596351.0
2020-03-16 15:55:00,59.01,59.01,58.33,58.41,1346813.0,52.6276,52.6276,52.0212,52.0925,1346813.0
2020-03-17 09:30:00,59.55,59.62,58.59,58.9,546245.0,53.1092,53.1717,52.2531,52.5295,546245.0
2020-03-17 09:35:00,58.88,58.95,57.52,57.55,376557.0,52.5117,52.5741,51.2988,51.3255,376557.0
2020-03-17 09:40:00,57.52,57.76,55.72,55.77,502943.0,51.2988,51.5128,49.6935,49.7381,502943.0
2020-03-17 09:45:00,55.8,56.8,55.66,55.75,359213.0,49.7648,50.6567,49.64,49.7202,359213.0
2020-03-17 09:50:00,55.77,55.83,55.01,55.02,350778.0,49.7381,49.7916,49.0603,49.0692,350778.0
2020-03-17 09:55:00,55.02,55.14,54.3,54.77,396164.0,49.0692,49.1762,48.4271,48.8462,396164.0
2020-03-17 10:00:00,54.79,55.31,54.7,55.0,248268.0,48.8641,49.3278,48.7838,49.0513,248268.0
2020-03-17 10:05:00,55.06,55.38,54.86,54.96,401590.0,49.1049,49.3902,48.9265,49.0157,401590.0
2020-03-17 10:10:00,54.93,55.25,54.92,55.0,305767.0,48.9889,49.2743,48.98,49.0513,305767.0
2020-03-17 10:15:00,55.01,55.02,53.61,54.1,539072.0,49.0603,49.0692,47.8117,48.2487,539072.0
2020-03-17 10:20:00,54.12,54.57,53.66,53.66,236706.0,48.2665,48.6679,47.8563,47.8563,236706.0
2020-03-17 10:25:00,53.69,54.0,53.68,53.86,254823.0,47.883,48.1595,47.8741,48.0346,254823.0
2020-03-17 10:30:00,53.86,54.87,53.84,54.79,469971.0,48.0346,48.9354,48.0168,48.8641,469971.0
2020-03-17 10:35:00,54.78,55.17,54.13,54.26,354898.0,48.8551,49.203,48.2754,48.3914,354898.0
2020-03-17 10:40:00,54.26,54.81,54.22,54.79,226873.0,48.3914,48.8819,48.3557,48.8641,226873.0
2020-03-17 10:45:00,54.81,55.19,54.69,55.0,284121.0,48.8819,49.2208,48.7749,49.0513,284121.0
2020-03-17 10:50:00,55.01,55.07,54.3,54.45,224468.0,49.0603,49.1138,48.4271,48.5608,224468.0
2020-03-17 10:55:00,54.46,54.9,54.36,54.76,136592.0,48.5697,48.9622,48.4806,48.8373,136592.0
2020-03-17 11:00:00,54.77,54.96,54.7,54.8,203320.0,48.8462,49.0157,48.7838,48.873,203320.0
2020-03-17 11:05:00,54.81,55.75,54.77,55.57,228775.0,48.8819,49.7202,48.8462,49.5597,228775.0
2020-03-17 11:10:00,55.57,55.7,55.39,55.64,239712.0,49.5597,49.6756,49.3992,49.6221,239712.0
2020-03-17 11:15:00,55.62,55.95,55.55,55.84,194087.0,49.6043,49.8986,49.5419,49.8005,194087.0
2020-03-17 11:20:00,55.85,55.85,55.15,55.31,309183.0,49.8094,49.8094,49.1851,49.3278,309183.0
2020-03-17 11:25:00,55.32,55.94,55.25,55.57,152687.0,49.3367,49.8897,49.2743,49.5597,152687.0
2020-03-17 11:30:00,55.58,55.75,55.57,55.66,145347.0,49.5686,49.7202,49.5597,49.64,145347.0
2020-03-17 11:35:00,55.66,55.67,55.51,55.58,130317.0,49.64,49.6489,49.5062,49.5686,130317.0
2020-03-17 11:40:00,55.57,56.21,55.53,56.19,255410.0,49.5597,50.1305,49.524,50.1126,255410.0
2020-03-17 11:45:00,56.22,56.97,56.14,56.91,200754.0,50.1394,50.8083,50.068,50.7548,200754.0
2020-03-17 11:50:00,56.9,57.68,56.8,57.12,181660.0,50.7458,51.4415,50.6567,50.942,181660.0
2020-03-17 11:55:00,57.14,57.38,56.99,57.29,193607.0,50.9599,51.1739,50.8261,51.0937,193607.0
2020-03-17 12:00:00,57.27,58.2,57.09,58.19,258139.0,51.0758,51.9052,50.9153,51.8963,258139.0
2020-03-17 12:05:00,58.19,58.79,58.1,58.76,358764.0,51.8963,52.4314,51.8161,52.4047,358764.0
2020-03-17 12:10:00,58.77,58.88,58.42,58.55,348830.0,52.4136,52.5117,52.1014,52.2174,348830.0
2020-03-17 12:15:00,58.56,58.58,57.83,58.11,356986.0,52.2263,52.2441,51.5753,51.825,356986.0
2020-03-17 12:20:00,58.12,58.12,57.61,57.79,218272.0,51.8339,51.8339,51.3791,51.5396,218272.0
2020-03-17 12:25:00,57.82,57.82,57.01,57.03,149237.0,51.5663,51.5663,50.8439,50.8618,149237.0
2020-03-17 12:30:00,57.01,57.15,56.8,57.15,207241.0,50.8439,50.9688,50.6567,50.9688,207241.0
2020-03-17 12:35:00,57.13,57.17,56.86,57.05,165042.0,50.951,50.9866,50.7102,50.8796,165042.0
2020-03-17 12:40:00,57.05,57.21,56.9,57.12,156482.0,50.8796,51.0223,50.7458,50.942,156482.0
2020-03-17 12:45:00,57.11,57.34,57.05,57.24,120191.0,50.9331,51.1383,50.8796,51.0491,120191.0
2020-03-17 12:50:00,57.24,57.29,57.09,57.15,223772.0,51.0491,51.0937,50.9153,50.9688,223772.0
2020-03-17 12:55:00,57.15,57.28,57.0,57.14,126962.0,50.9688,51.0847,50.835,50.9599,126962.0
2020-03-17 13:00:00,57.14,57.35,57.01,57.06,167046.0,50.9599,51.1472,50.8439,50.8885,167046.0
2020-03-17 13:05:00,57.07,57.31,56.81,56.86,184069.0,50.8975,51.1115,50.6656,50.7102,184069.0
2020-03-17 13:10:00,56.86,56.9,56.46,56.47,230088.0,50.7102,50.7458,50.3534,50.3624,230088.0
2020-03-17 13:15:00,56.47,56.97,56.46,56.89,165489.0,50.3624,50.8083,50.3534,50.7369,165489.0
2020-03-17 13:20:00,56.86,56.87,56.5,56.69,156021.0,50.7102,50.7191,50.3891,50.5586,156021.0
2020-03-17 13:25:00,56.71,56.82,56.63,56.76,152377.0,50.5764,50.6745,50.505,50.621,152377.0
2020-03-17 13:30:00,56.76,57.04,56.68,56.97,91432.0,50.621,50.8707,50.5496,50.8083,91432.0
2020-03-17 13:35:00,56.96,57.14,56.87,57.14,161397.0,50.7994,50.9599,50.7191,50.9599,161397.0
2020-03-17 13:40:00,57.16,57.39,57.13,57.24,101613.0,50.9777,51.1828,50.951,51.0491,101613.0
2020-03-17 13:45:00,57.24,57.5,57.16,57.4,171298.0,51.0491,51.2809,50.9777,51.1918,171298.0
2020-03-17 13:50:00,57.45,57.66,57.02,57.25,173964.0,51.2364,51.4236,50.8529,51.058,173964.0
2020-03-17 13:55:00,57.25,57.59,57.21,57.28,110337.0,51.058,51.3612,51.0223,51.0847,110337.0
2020-03-17 14:00:00,57.28,57.5,57.02,57.34,84652.0,51.0847,51.2809,50.8529,51.1383,84652.0
2020-03-17 14:05:00,57.32,58.1,57.28,58.09,134909.0,51.1204,51.8161,51.0847,51.8071,134909.0
2020-03-17 14:10:00,58.1,58.25,58.0,58.23,137644.0,51.8161,51.9498,51.7269,51.932,137644.0
2020-03-17 14:15:00,58.22,58.63,58.16,58.63,189677.0,51.9231,52.2887,51.8696,52.2887,189677.0
2020-03-17 14:20:00,58.63,58.64,58.07,58.15,170469.0,52.2887,52.2977,51.7893,51.8606,170469.0
2020-03-17 14:25:00,58.13,58.6,58.02,58.54,102786.0,51.8428,52.262,51.7447,52.2085,102786.0
2020-03-17 14:30:00,58.57,58.87,58.43,58.82,138638.0,52.2352,52.5028,52.1104,52.4582,138638.0
2020-03-17 14:35:00,58.82,58.99,58.58,58.9,173350.0,52.4582,52.6098,52.2441,52.5295,173350.0
2020-03-17 14:40:00,58.92,58.99,58.69,58.69,146843.0,52.5474,52.6098,52.3422,52.3422,146843.0
2020-03-17 14:45:00,58.68,58.8,57.96,58.08,239790.0,52.3333,52.4403,51.6912,51.7982,239790.0
2020-03-17 14:50:00,58.09,58.29,57.66,58.11,161075.0,51.8071,51.9855,51.4236,51.825,161075.0
2020-03-17 14:55:00,58.06,58.39,57.74,58.3,223555.0,51.7804,52.0747,51.495,51.9944,223555.0
2020-03-17 15:00:00,58.3,58.3,57.41,57.71,204848.0,51.9944,51.9944,51.2007,51.4682,204848.0
2020-03-17 15:05:00,57.72,58.13,57.47,58.02,187965.0,51.4772,51.8428,51.2542,51.7447,187965.0
2020-03-17 15:10:00,58.04,58.18,57.8,58.02,227923.0,51.7625,51.8874,51.5485,51.7447,227923.0
2020-03-17 15:15:00,58.04,58.23,57.93,58.1,197573.0,51.7625,51.932,51.6644,51.8161,197573.0
2020-03-17 15:20:00,58.1,58.22,57.63,58.03,247553.0,51.8161,51.9231,51.3969,51.7536,247553.0
2020-03-17 15:25:00,58.04,58.21,57.68,57.92,236604.0,51.7625,51.9142,51.4415,51.6555,236604.0
2020-03-17 15:30:00,57.92,58.27,57.79,58.25,146727.0,51.6555,51.9677,51.5396,51.9498,146727.0
2020-03-17 15:35:00,58.23,58.64,58.22,58.59,198655.0,51.932,52.2977,51.9231,52.2531,198655.0
2020-03-17 15:40:00,58.59,59.02,58.56,58.98,250137.0,52.2531,52.6366,52.2263,52.6009,250137.0
2020-03-17 15:45:00,58.98,59.07,58.76,58.79,449823.0,52.6009,52.6811,52.4047,52.4314,449823.0
2020-03-17 15:50:00,58.79,59.08,58.31,58.56,526320.0,52.4314,52.6901,52.0033,52.2263,526320.0
2020-03-17 15:55:00,58.55,59.0,58.54,58.98,527559.0,52.2174,52.6187,52.2085,52.6009,527559.0
2020-03-18 09:30:00,55.53,56.22,54.51,55.92,882678.0,49.524,50.1394,48.6143,49.8718,882678.0
2020-03-18 09:35:00,55.92,56.66,55.65,56.05,435781.0,49.8718,50.5318,49.631,49.9878,435781.0
2020-03-18 09:40:00,56.06,57.65,55.72,56.52,414838.0,49.9967,51.4147,49.6935,50.4069,414838.0
2020-03-18 09:45:00,56.54,56.67,56.02,56.4,265928.0,50.4248,50.5407,49.961,50.2999,265928.0
2020-03-18 09:50:00,56.38,57.15,56.25,57.15,304491.0,50.2821,50.9688,50.1661,50.9688,304491.0
2020-03-18 09:55:00,57.18,57.41,56.31,56.38,249032.0,50.9956,51.2007,50.2197,50.2821,249032.0
2020-03-18 10:00:00,56.41,57.16,56.19,57.0,251326.0,50.3088,50.9777,50.1126,50.835,251326.0
2020-03-18 10:05:00,56.98,57.12,56.45,56.96,383990.0,50.8172,50.942,50.3445,50.7994,383990.0
2020-03-18 10:10:00,57.02,57.12,56.53,56.88,308769.0,50.8529,50.942,50.4159,50.728,308769.0
2020-03-18 10:15:00,56.86,57.05,56.28,56.28,149206.0,50.7102,50.8796,50.1929,50.1929,149206.0
2020-03-18 10:20:00,56.27,56.27,55.88,55.9,157557.0,50.184,50.184,49.8362,49.854,157557.0
2020-03-18 10:25:00,55.91,56.05,55.76,56.02,162149.0,49.8629,49.9878,49.7291,49.961,162149.0
2020-03-18 10:30:00,56.04,56.04,55.2,55.51,375059.0,49.9789,49.9789,49.2297,49.5062,375059.0
2020-03-18 10:35:00,55.53,55.53,53.61,54.02,536216.0,49.524,49.524,47.8117,48.1773,536216.0
2020-03-18 10:40:00,54.0,55.14,53.9,54.71,346479.0,48.1595,49.1762,48.0703,48.7927,346479.0
2020-03-18 10:45:00,54.71,54.72,53.73,53.88,269432.0,48.7927,48.8016,47.9187,48.0525,269432.0
2020-03-18 10:50:00,53.86,53.86,53.06,53.17,252303.0,48.0346,48.0346,47.3212,47.4193,252303.0
2020-03-18 10:55:00,53.15,53.16,52.72,52.74,287863.0,47.4014,47.4104,47.0179,47.0358,287863.0
2020-03-18 11:00:00,52.73,52.9,52.68,52.73,279525.0,47.0269,47.1785,46.9823,47.0269,279525.0
2020-03-18 11:05:00,52.72,52.8,52.5,52.53,154264.0,47.0179,47.0893,46.8217,46.8485,154264.0
2020-03-18 11:10:00,52.53,52.86,52.37,52.6,372814.0,46.8485,47.1428,46.7058,46.9109,372814.0
2020-03-18 11:15:00,52.52,52.68,52.15,52.25,313877.0,46.8396,46.9823,46.5096,46.5988,313877.0
2020-03-18 11:20:00,52.25,52.37,52.03,52.12,331288.0,46.5988,46.7058,46.4026,46.4828,331288.0
2020-03-18 11:25:00,52.12,52.16,51.37,51.55,469975.0,46.4828,46.5185,45.814,45.9745,469975.0
2020-03-18 11:30:00,51.55,51.57,50.26,50.45,490236.0,45.9745,45.9923,44.824,44.9935,490236.0
2020-03-18 11:35:00,50.47,50.91,50.25,50.25,342434.0,45.0113,45.4037,44.8151,44.8151,342434.0
2020-03-18 11:40:00,50.26,50.26,50.02,50.11,394937.0,44.824,44.824,44.61,44.6902,394937.0
2020-03-18 11:45:00,50.1,50.75,50.05,50.52,365464.0,44.6813,45.261,44.6367,45.0559,365464.0
2020-03-18 11:50:00,50.51,52.0,50.51,51.32,281381.0,45.047,46.3758,45.047,45.7694,281381.0
2020-03-18 11:55:00,51.33,51.63,51.0,51.04,218539.0,45.7783,46.0458,45.484,45.5196,218539.0
2020-03-18 12:00:00,51.05,51.13,50.66,50.68,267584.0,45.5286,45.5999,45.1807,45.1986,267584.0
2020-03-18 12:05:00,50.68,51.41,50.66,51.13,232248.0,45.1986,45.8496,45.1807,45.5999,232248.0
2020-03-18 12:10:00,51.16,51.6,50.88,50.88,295778.0,45.6267,46.0191,45.377,45.377,295778.0
2020-03-18 12:15:00,50.88,51.04,50.45,50.98,217983.0,45.377,45.5196,44.9935,45.4661,217983.0
2020-03-18 12:20:00,50.98,51.28,50.75,51.04,196626.0,45.4661,45.7337,45.261,45.5196,196626.0
2020-03-18 12:25:00,51.04,51.33,50.69,51.15,166798.0,45.5196,45.7783,45.2075,45.6177,166798.0
2020-03-18 12:30:00,51.17,51.37,50.91,51.1,219215.0,45.6356,45.814,45.4037,45.5732,219215.0
2020-03-18 12:35:00,51.13,51.86,50.75,50.86,655501.0,45.5999,46.251,45.261,45.3591,655501.0
2020-03-18 12:40:00,50.9,51.45,50.76,51.33,244926.0,45.3948,45.8853,45.2699,45.7783,244926.0
2020-03-18 12:45:00,51.35,51.49,50.88,51.03,199354.0,45.7961,45.921,45.377,45.5107,199354.0
2020-03-18 12:50:00,51.03,51.28,50.56,50.69,233266.0,45.5107,45.7337,45.0916,45.2075,233266.0
2020-03-18 12:55:00,50.67,50.84,50.45,50.51,58089.0,45.1897,45.3413,44.9935,45.047,58089.0
2020-03-18 13:00:00,50.51,50.51,50.51,50.51,0.0,45.047,45.047,45.047,45.047,0.0
2020-03-18 13:05:00,50.51,50.51,50.51,50.51,0.0,45.047,45.047,45.047,45.047,0.0
2020-03-18 13:10:00,50.48,51.0,50.35,50.51,202818.0,45.0202,45.484,44.9043,45.047,202818.0
2020-03-18 13:15:00,50.52,50.65,50.25,50.55,162381.0,45.0559,45.1718,44.8151,45.0826,162381.0
2020-03-18 13:20:00,50.57,50.98,50.51,50.82,169412.0,45.1005,45.4661,45.047,45.3234,169412.0
2020-03-18 13:25:00,50.8,50.94,50.39,50.53,163792.0,45.3056,45.4305,44.9399,45.0648,163792.0
2020-03-18 13:30:00,50.52,50.73,50.15,50.33,209517.0,45.0559,45.2432,44.7259,44.8864,209517.0
2020-03-18 13:35:00,50.32,51.02,50.23,50.72,178430.0,44.8775,45.5018,44.7973,45.2343,178430.0
2020-03-18 13:40:00,50.72,51.2,50.53,50.94,154960.0,45.2343,45.6623,45.0648,45.4305,154960.0
2020-03-18 13:45:00,50.92,50.92,50.56,50.82,163898.0,45.4126,45.4126,45.0916,45.3234,163898.0
2020-03-18 13:50:00,50.83,50.95,50.52,50.75,202956.0,45.3324,45.4394,45.0559,45.261,202956.0
2020-03-18 13:55:00,50.76,50.83,50.51,50.67,166378.0,45.2699,45.3324,45.047,45.1897,166378.0
2020-03-18 14:00:00,50.68,50.88,50.59,50.83,176511.0,45.1986,45.377,45.1183,45.3324,176511.0
2020-03-18 14:05:00,50.82,51.16,50.75,50.96,246696.0,45.3234,45.6267,45.261,45.4483,246696.0
2020-03-18 14:10:00,50.94,51.26,50.78,51.0,238105.0,45.4305,45.7159,45.2878,45.484,238105.0
2020-03-18 14:15:00,50.98,51.2,50.82,51.07,236575.0,45.4661,45.6623,45.3234,45.5464,236575.0
2020-03-18 14:20:00,51.03,51.48,51.03,51.31,242889.0,45.5107,45.9121,45.5107,45.7604,242889.0
2020-03-18 14:25:00,51.3,51.93,51.3,51.86,344420.0,45.7515,46.3134,45.7515,46.251,344420.0
2020-03-18 14:30:00,51.86,52.19,51.64,52.0,247842.0,46.251,46.5453,46.0548,46.3758,247842.0
2020-03-18 14:35:00,52.01,53.04,52.01,53.04,328172.0,46.3847,47.3033,46.3847,47.3033,328172.0
2020-03-18 14:40:00,53.03,53.92,52.97,53.68,382383.0,47.2944,48.0882,47.2409,47.8741,382383.0
2020-03-18 14:45:00,53.72,54.0,53.4,53.54,402785.0,47.9098,48.1595,47.6244,47.7493,402785.0
2020-03-18 14:50:00,53.55,54.33,53.43,54.21,358673.0,47.7582,48.4538,47.6512,48.3468,358673.0
2020-03-18 14:55:00,54.21,55.04,54.1,54.98,287873.0,48.3468,49.087,48.2487,49.0335,287873.0
2020-03-18 15:00:00,55.01,55.47,54.52,54.87,302711.0,49.0603,49.4705,48.6233,48.9354,302711.0
2020-03-18 15:05:00,54.9,55.36,54.89,55.28,274533.0,48.9622,49.3724,48.9532,49.3011,274533.0
2020-03-18 15:10:00,55.29,55.82,55.28,55.53,259555.0,49.31,49.7827,49.3011,49.524,259555.0
2020-03-18 15:15:00,55.5,55.78,55.2,55.77,275961.0,49.4973,49.747,49.2297,49.7381,275961.0
2020-03-18 15:20:00,55.77,55.77,55.05,55.07,277129.0,49.7381,49.7381,49.0959,49.1138,277129.0
2020-03-18 15:25:00,55.07,55.26,54.61,54.63,301307.0,49.1138,49.2832,48.7035,48.7214,301307.0
2020-03-18 15:30:00,54.61,54.97,54.0,54.88,415084.0,48.7035,49.0246,48.1595,48.9443,415084.0
2020-03-18 15:35:00,54.91,54.91,54.63,54.64,390102.0,48.9711,48.9711,48.7214,48.7303,390102.0
2020-03-18 15:40:00,54.64,54.92,54.5,54.55,482160.0,48.7303,48.98,48.6054,48.65,482160.0
2020-03-18 15:45:00,54.56,55.0,54.2,55.0,390632.0,48.6589,49.0513,48.3379,49.0513,390632.0
2020-03-18 15:50:00,54.99,56.23,54.98,56.01,487864.0,49.0424,50.1483,49.0335,49.9521,487864.0
2020-03-18 15:55:00,56.01,56.54,55.35,56.36,883196.0,49.9521,50.4248,49.3635,50.2642,883196.0
2020-03-19 09:30:00,56.23,56.34,55.06,55.2,486382.0,50.1483,50.2464,49.1049,49.2297,486382.0
2020-03-19 09:35:00,55.24,55.4,54.02,54.06,318756.0,49.2654,49.4081,48.1773,48.213,318756.0
2020-03-19 09:40:00,54.07,54.27,53.56,53.88,244643.0,48.2219,48.4003,47.7671,48.0525,244643.0
2020-03-19 09:45:00,53.85,54.1,53.55,53.92,249316.0,48.0257,48.2487,47.7582,48.0882,249316.0
2020-03-19 09:50:00,53.91,54.7,53.89,54.67,250795.0,48.0792,48.7838,48.0614,48.757,250795.0
2020-03-19 09:55:00,54.67,55.37,54.66,54.94,232019.0,48.757,49.3813,48.7481,48.9978,232019.0
2020-03-19 10:00:00,54.95,56.2,54.88,55.99,353731.0,49.0068,50.1216,48.9443,49.9343,353731.0
2020-03-19 10:05:00,56.0,57.23,55.99,57.23,477851.0,49.9432,51.0402,49.9343,51.0402,477851.0
2020-03-19 10:10:00,57.24,57.67,56.69,57.49,331920.0,51.0491,51.4326,50.5586,51.272,331920.0
2020-03-19 10:15:00,57.55,57.99,57.22,57.91,296577.0,51.3255,51.718,51.0312,51.6466,296577.0
2020-03-19 10:20:00,57.9,58.79,57.71,58.68,415760.0,51.6377,52.4314,51.4682,52.3333,415760.0
2020-03-19 10:25:00,58.73,60.38,58.64,60.25,525627.0,52.3779,53.8495,52.2977,53.7335,525627.0
2020-03-19 10:30:00,60.25,60.99,60.11,60.82,343312.0,53.7335,54.3935,53.6087,54.2419,343312.0
2020-03-19 10:35:00,60.81,60.96,59.71,59.92,560396.0,54.2329,54.3667,53.2519,53.4392,560396.0
2020-03-19 10:40:00,59.92,59.92,58.53,58.94,455613.0,53.4392,53.4392,52.1995,52.5652,455613.0
2020-03-19 10:45:00,58.93,59.41,58.7,58.7,303591.0,52.5563,52.9844,52.3512,52.3512,303591.0
2020-03-19 10:50:00,58.71,58.99,58.5,58.93,247558.0,52.3601,52.6098,52.1728,52.5563,247558.0
2020-03-19 10:55:00,58.91,59.81,58.65,59.07,331736.0,52.5384,53.3411,52.3066,52.6811,331736.0
2020-03-19 11:00:00,59.03,59.38,58.8,59.33,252954.0,52.6455,52.9576,52.4403,52.913,252954.0
2020-03-19 11:05:00,59.32,59.33,58.41,58.5,257306.0,52.9041,52.913,52.0925,52.1728,257306.0
2020-03-19 11:10:00,58.48,58.87,58.05,58.82,196377.0,52.155,52.5028,51.7715,52.4582,196377.0
2020-03-19 11:15:00,58.82,59.42,58.62,59.38,317890.0,52.4582,52.9933,52.2798,52.9576,317890.0
2020-03-19 11:20:00,59.39,60.77,59.38,60.77,402261.0,52.9665,54.1973,52.9576,54.1973,402261.0
2020-03-19 11:25:00,60.78,61.77,60.77,61.73,288902.0,54.2062,55.0891,54.1973,55.0534,288902.0
2020-03-19 11:30:00,61.69,62.0,61.2,61.99,300036.0,55.0178,55.2942,54.5808,55.2853,300036.0
2020-03-19 11:35:00,61.99,62.72,61.83,62.06,385816.0,55.2853,55.9364,55.1426,55.3478,385816.0
2020-03-19 11:40:00,62.07,62.33,61.14,62.02,282941.0,55.3567,55.5885,54.5273,55.3121,282941.0
2020-03-19 11:45:00,62.02,62.04,61.57,61.76,164167.0,55.3121,55.3299,54.9107,55.0802,164167.0
2020-03-19 11:50:00,61.79,63.36,61.62,62.92,363561.0,55.107,56.5071,54.9553,56.1147,363561.0
2020-03-19 11:55:00,62.98,63.15,62.01,62.17,251216.0,56.1682,56.3199,55.3032,55.4459,251216.0
2020-03-19 12:00:00,62.14,62.36,61.3,61.31,283661.0,55.4191,55.6153,54.67,54.6789,283661.0
2020-03-19 12:05:00,61.31,61.99,61.3,61.93,204600.0,54.6789,55.2853,54.67,55.2318,204600.0
2020-03-19 12:10:00,61.92,61.95,61.22,61.49,244676.0,55.2229,55.2496,54.5986,54.8394,244676.0
2020-03-19 12:15:00,61.5,61.56,61.04,61.29,252798.0,54.8483,54.9018,54.4381,54.661,252798.0
2020-03-19 12:20:00,61.31,61.56,60.43,60.48,137406.0,54.6789,54.9018,53.894,53.9386,137406.0
2020-03-19 12:25:00,60.47,60.48,59.91,60.31,271076.0,53.9297,53.9386,53.4303,53.787,271076.0
2020-03-19 12:30:00,60.32,60.48,59.01,59.06,287109.0,53.7959,53.9386,52.6276,52.6722,287109.0
2020-03-19 12:35:00,59.04,60.17,58.83,60.16,187403.0,52.6544,53.6622,52.4671,53.6533,187403.0
2020-03-19 12:40:00,60.16,60.77,60.07,60.76,259196.0,53.6533,54.1973,53.573,54.1884,259196.0
2020-03-19 12:45:00,60.76,61.59,60.73,60.79,304071.0,54.1884,54.9286,54.1616,54.2151,304071.0
2020-03-19 12:50:00,60.78,60.9,60.4,60.85,229229.0,54.2062,54.3132,53.8673,54.2686,229229.0
2020-03-19 12:55:00,60.87,60.94,59.8,59.84,126001.0,54.2865,54.3489,53.3322,53.3679,126001.0
2020-03-19 13:00:00,59.84,59.92,59.2,59.6,112499.0,53.3679,53.4392,52.7971,53.1538,112499.0
2020-03-19 13:05:00,59.61,59.73,59.19,59.67,137223.0,53.1627,53.2698,52.7882,53.2162,137223.0
2020-03-19 13:10:00,59.64,60.13,59.6,59.61,171085.0,53.1895,53.6265,53.1538,53.1627,171085.0
2020-03-19 13:15:00,59.6,59.96,59.41,59.89,122104.0,53.1538,53.4749,52.9844,53.4125,122104.0
2020-03-19 13:20:00,59.88,60.5,59.76,60.42,163487.0,53.4035,53.9565,53.2965,53.8851,163487.0
2020-03-19 13:25:00,60.42,60.42,59.68,59.86,97387.0,53.8851,53.8851,53.2252,53.3857,97387.0
2020-03-19 13:30:00,59.77,59.86,59.32,59.38,95016.0,53.3054,53.3857,52.9041,52.9576,95016.0
2020-03-19 13:35:00,59.39,60.1,59.35,59.93,167998.0,52.9665,53.5997,52.9309,53.4481,167998.0
2020-03-19 13:40:00,59.94,59.99,59.57,59.83,115984.0,53.457,53.5016,53.1271,53.3589,115984.0
2020-03-19 13:45:00,59.83,60.49,59.8,60.39,138911.0,53.3589,53.9476,53.3322,53.8584,138911.0
2020-03-19 13:50:00,60.39,61.23,60.33,60.8,177526.0,53.8584,54.6075,53.8049,54.224,177526.0
2020-03-19 13:55:00,60.8,61.22,60.31,60.41,147617.0,54.224,54.5986,53.787,53.8762,147617.0
2020-03-19 14:00:00,60.38,60.42,59.84,59.98,114622.0,53.8495,53.8851,53.3679,53.4927,114622.0
2020-03-19 14:05:00,59.97,60.18,59.7,59.74,154845.0,53.4838,53.6711,53.243,53.2787,154845.0
2020-03-19 14:10:00,59.76,60.0,59.69,60.0,167295.0,53.2965,53.5106,53.2341,53.5106,167295.0
2020-03-19 14:15:00,59.99,60.61,59.79,60.6,151263.0,53.5016,54.0546,53.3233,54.0457,151263.0
2020-03-19 14:20:00,60.6,60.97,60.46,60.84,139848.0,54.0457,54.3756,53.9208,54.2597,139848.0
2020-03-19 14:25:00,60.83,61.12,60.58,60.86,166066.0,54.2508,54.5094,54.0278,54.2775,166066.0
2020-03-19 14:30:00,60.89,61.28,60.77,61.13,143928.0,54.3043,54.6521,54.1973,54.5183,143928.0
2020-03-19 14:35:00,61.09,61.3,60.93,61.2,120054.0,54.4827,54.67,54.34,54.5808,120054.0
2020-03-19 14:40:00,61.25,61.4,60.92,61.17,130136.0,54.6254,54.7591,54.3311,54.554,130136.0
2020-03-19 14:45:00,61.1,61.17,60.79,61.02,148655.0,54.4916,54.554,54.2151,54.4202,148655.0
2020-03-19 14:50:00,61.04,61.14,60.23,60.29,128004.0,54.4381,54.5273,53.7157,53.7692,128004.0
2020-03-19 14:55:00,60.31,60.62,60.25,60.51,138355.0,53.787,54.0635,53.7335,53.9654,138355.0
2020-03-19 15:00:00,60.51,60.51,60.0,60.33,212861.0,53.9654,53.9654,53.5106,53.8049,212861.0
2020-03-19 15:05:00,60.39,60.49,59.92,59.95,162305.0,53.8584,53.9476,53.4392,53.466,162305.0
2020-03-19 15:10:00,59.91,60.65,59.79,60.5,195437.0,53.4303,54.0903,53.3233,53.9565,195437.0
2020-03-19 15:15:00,60.52,60.88,60.17,60.5,172305.0,53.9743,54.2954,53.6622,53.9565,172305.0
2020-03-19 15:20:00,60.51,61.06,60.44,60.66,183076.0,53.9654,54.4559,53.903,54.0992,183076.0
2020-03-19 15:25:00,60.67,61.56,60.63,61.5,276570.0,54.1081,54.9018,54.0724,54.8483,276570.0
2020-03-19 15:30:00,61.51,61.66,61.19,61.23,321113.0,54.8572,54.991,54.5718,54.6075,321113.0
2020-03-19 15:35:00,61.21,61.38,60.6,61.38,326111.0,54.5897,54.7413,54.0457,54.7413,326111.0
2020-03-19 15:40:00,61.38,62.24,61.31,62.16,411560.0,54.7413,55.5083,54.6789,55.4369,411560.0
2020-03-19 15:45:00,62.17,62.42,62.17,62.32,449955.0,55.4459,55.6688,55.4459,55.5796,449955.0
2020-03-19 15:50:00,62.32,62.32,60.82,61.41,595462.0,55.5796,55.5796,54.2419,54.7681,595462.0
2020-03-19 15:55:00,61.41,61.87,61.09,61.39,869097.0,54.7681,55.1783,54.4827,54.7502,869097.0
2020-03-20 09:30:00,62.3,63.15,62.0,62.24,2259504.0,55.5618,56.3199,55.2942,55.5083,2259504.0
2020-03-20 09:35:00,62.28,63.2,61.88,62.0,290324.0,55.544,56.3645,55.1872,55.2942,290324.0
2020-03-20 09:40:00,61.95,62.72,61.65,61.88,220886.0,55.2496,55.9364,54.9821,55.1872,220886.0
2020-03-20 09:45:00,61.91,62.57,61.51,62.31,224236.0,55.214,55.8026,54.8572,55.5707,224236.0
2020-03-20 09:50:00,62.32,63.5,62.13,63.47,296638.0,55.5796,56.632,55.4102,56.6053,296638.0
2020-03-20 09:55:00,63.45,63.81,62.78,63.04,275086.0,56.5874,56.9085,55.9899,56.2218,275086.0
2020-03-20 10:00:00,63.04,63.84,63.01,63.57,246741.0,56.2218,56.9352,56.195,56.6944,246741.0
2020-03-20 10:05:00,63.57,63.75,62.79,62.99,258956.0,56.6944,56.855,55.9988,56.1772,258956.0
2020-03-20 10:10:00,62.98,63.84,62.8,63.06,182710.0,56.1682,56.9352,56.0077,56.2396,182710.0
2020-03-20 10:15:00,63.1,63.68,63.1,63.5,160223.0,56.2753,56.7925,56.2753,56.632,160223.0
2020-03-20 10:20:00,63.51,64.52,63.23,63.91,287391.0,56.6409,57.5417,56.3912,56.9977,287391.0
2020-03-20 10:25:00,63.95,64.14,63.59,64.06,205721.0,57.0333,57.2028,56.7123,57.1314,205721.0
2020-03-20 10:30:00,64.08,64.93,64.08,64.93,212870.0,57.1493,57.9073,57.1493,57.9073,212870.0
2020-03-20 10:35:00,64.91,64.98,64.13,64.7,216230.0,57.8895,57.9519,57.1939,57.7022,216230.0
2020-03-20 10:40:00,64.71,64.71,63.79,64.05,228710.0,57.7111,57.7111,56.8906,57.1225,228710.0
2020-03-20 10:45:00,64.08,64.23,63.35,63.83,200688.0,57.1493,57.2831,56.4982,56.9263,200688.0
2020-03-20 10:50:00,63.88,64.74,63.87,64.6,173120.0,56.9709,57.7379,56.962,57.613,173120.0
2020-03-20 10:55:00,64.59,65.16,64.48,65.09,202885.0,57.6041,58.1125,57.506,58.05,202885.0
2020-03-20 11:00:00,65.09,65.68,64.56,64.92,326432.0,58.05,58.5762,57.5774,57.8984,326432.0
2020-03-20 11:05:00,64.81,65.27,64.17,65.05,400467.0,57.8003,58.2106,57.2295,58.0144,400467.0
2020-03-20 11:10:00,65.07,65.25,64.82,65.02,283985.0,58.0322,58.1927,57.8092,57.9876,283985.0
2020-03-20 11:15:00,65.01,65.16,64.47,64.5,289463.0,57.9787,58.1125,57.4971,57.5238,289463.0
2020-03-20 11:20:00,64.47,64.58,61.58,61.64,406245.0,57.4971,57.5952,54.9197,54.9732,406245.0
2020-03-20 11:25:00,61.66,63.09,61.37,62.48,232834.0,54.991,56.2664,54.7324,55.7223,232834.0
2020-03-20 11:30:00,62.51,63.34,62.43,63.24,162510.0,55.7491,56.4893,55.6777,56.4001,162510.0
2020-03-20 11:35:00,63.15,63.4,62.26,62.51,203043.0,56.3199,56.5428,55.5261,55.7491,203043.0
2020-03-20 11:40:00,62.56,62.96,62.0,62.18,174516.0,55.7937,56.1504,55.2942,55.4548,174516.0
2020-03-20 11:45:00,62.15,62.76,61.87,62.76,153702.0,55.428,55.972,55.1783,55.972,153702.0
2020-03-20 11:50:00,62.71,62.74,61.91,62.72,148131.0,55.9274,55.9542,55.214,55.9364,148131.0
2020-03-20 11:55:00,62.61,62.81,62.07,62.07,108949.0,55.8383,56.0166,55.3567,55.3567,108949.0
2020-03-20 12:00:00,62.04,62.76,61.63,61.88,163828.0,55.3299,55.972,54.9643,55.1872,163828.0
2020-03-20 12:05:00,61.87,61.92,60.85,60.95,144678.0,55.1783,55.2229,54.2686,54.3578,144678.0
2020-03-20 12:10:00,60.94,61.91,60.94,61.32,144413.0,54.3489,55.214,54.3489,54.6878,144413.0
2020-03-20 12:15:00,61.31,61.5,60.63,61.14,150932.0,54.6789,54.8483,54.0724,54.5273,150932.0
2020-03-20 12:20:00,61.18,61.32,60.53,60.93,102702.0,54.5629,54.6878,53.9832,54.34,102702.0
2020-03-20 12:25:00,60.9,60.9,60.32,60.62,114649.0,54.3132,54.3132,53.7959,54.0635,114649.0
2020-03-20 12:30:00,60.56,61.49,60.49,61.42,113274.0,54.01,54.8394,53.9476,54.777,113274.0
2020-03-20 12:35:00,61.38,61.4,60.75,61.37,185319.0,54.7413,54.7591,54.1794,54.7324,185319.0
2020-03-20 12:40:00,61.32,61.37,60.82,60.84,165189.0,54.6878,54.7324,54.2419,54.2597,165189.0
2020-03-20 12:45:00,60.82,61.6,60.78,60.97,148996.0,54.2419,54.9375,54.2062,54.3756,148996.0
2020-03-20 12:50:00,60.95,61.69,60.87,61.56,121944.0,54.3578,55.0178,54.2865,54.9018,121944.0
2020-03-20 12:55:00,61.55,61.95,61.12,61.12,111088.0,54.8929,55.2496,54.5094,54.5094,111088.0
2020-03-20 13:00:00,61.13,61.96,61.01,61.62,153229.0,54.5183,55.2586,54.4113,54.9553,153229.0
2020-03-20 13:05:00,61.64,62.17,61.56,62.09,117549.0,54.9732,55.4459,54.9018,55.3745,117549.0
2020-03-20 13:10:00,62.08,62.59,61.22,61.47,135242.0,55.3656,55.8204,54.5986,54.8216,135242.0
2020-03-20 13:15:00,61.52,62.19,61.51,62.15,229598.0,54.8662,55.4637,54.8572,55.428,229598.0
2020-03-20 13:20:00,62.16,62.51,61.74,62.2,327071.0,55.4369,55.7491,55.0624,55.4726,327071.0
2020-03-20 13:25:00,62.2,62.2,61.61,61.72,248892.0,55.4726,55.4726,54.9464,55.0445,248892.0
2020-03-20 13:30:00,61.77,62.45,61.73,62.22,350907.0,55.0891,55.6956,55.0534,55.4904,350907.0
2020-03-20 13:35:00,62.23,62.88,62.04,62.87,275228.0,55.4994,56.0791,55.3299,56.0701,275228.0
2020-03-20 13:40:00,62.75,62.97,62.35,62.75,150986.0,55.9631,56.1593,55.6064,55.9631,150986.0
2020-03-20 13:45:00,62.76,63.11,62.73,62.88,214620.0,55.972,56.2842,55.9453,56.0791,214620.0
2020-03-20 13:50:00,62.85,63.15,62.4,62.45,97688.0,56.0523,56.3199,55.651,55.6956,97688.0
2020-03-20 13:55:00,62.4,62.85,62.0,62.76,201004.0,55.651,56.0523,55.2942,55.972,201004.0
2020-03-20 14:00:00,62.75,62.81,62.05,62.18,235192.0,55.9631,56.0166,55.3388,55.4548,235192.0
2020-03-20 14:05:00,62.11,62.52,62.02,62.08,346225.0,55.3923,55.758,55.3121,55.3656,346225.0
2020-03-20 14:10:00,62.12,62.47,62.09,62.19,492134.0,55.4013,55.7134,55.3745,55.4637,492134.0
2020-03-20 14:15:00,62.19,62.28,61.4,61.4,482600.0,55.4637,55.544,54.7591,54.7591,482600.0
2020-03-20 14:20:00,61.42,61.8,61.22,61.42,276514.0,54.777,55.1159,54.5986,54.777,276514.0
2020-03-20 14:25:00,61.46,61.47,60.81,61.33,376269.0,54.8126,54.8216,54.2329,54.6967,376269.0
2020-03-20 14:30:00,61.28,61.56,60.75,61.07,281043.0,54.6521,54.9018,54.1794,54.4648,281043.0
2020-03-20 14:35:00,61.07,61.42,60.86,61.36,514943.0,54.4648,54.777,54.2775,54.7235,514943.0
2020-03-20 14:40:00,61.36,61.45,60.9,61.05,394010.0,54.7235,54.8037,54.3132,54.447,394010.0
2020-03-20 14:45:00,61.08,61.76,60.82,61.21,136036.0,54.4737,55.0802,54.2419,54.5897,136036.0
2020-03-20 14:50:00,61.23,61.53,60.51,60.67,210326.0,54.6075,54.8751,53.9654,54.1081,210326.0
2020-03-20 14:55:00,60.71,60.96,60.52,60.8,556142.0,54.1438,54.3667,53.9743,54.224,556142.0
2020-03-20 15:00:00,60.77,61.12,60.55,60.92,369815.0,54.1973,54.5094,54.0011,54.3311,369815.0
2020-03-20 15:05:00,60.89,61.1,60.83,60.91,215137.0,54.3043,54.4916,54.2508,54.3221,215137.0
2020-03-20 15:10:00,60.89,61.28,60.81,61.05,226174.0,54.3043,54.6521,54.2329,54.447,226174.0
2020-03-20 15:15:00,61.06,61.26,60.32,60.37,222480.0,54.4559,54.6343,53.7959,53.8405,222480.0
2020-03-20 15:20:00,60.36,60.67,60.26,60.54,177218.0,53.8316,54.1081,53.7424,53.9922,177218.0
2020-03-20 15:25:00,60.56,61.33,60.46,60.95,325649.0,54.01,54.6967,53.9208,54.3578,325649.0
2020-03-20 15:30:00,61.02,61.65,60.65,61.63,251627.0,54.4202,54.9821,54.0903,54.9643,251627.0
2020-03-20 15:35:00,61.65,61.65,60.76,60.83,293224.0,54.9821,54.9821,54.1884,54.2508,293224.0
2020-03-20 15:40:00,60.81,61.22,60.27,60.29,281135.0,54.2329,54.5986,53.7514,53.7692,281135.0
2020-03-20 15:45:00,60.32,60.51,59.54,59.59,418550.0,53.7959,53.9654,53.1003,53.1449,418550.0
2020-03-20 15:50:00,59.53,59.56,58.26,58.32,630133.0,53.0914,53.1181,51.9588,52.0123,630133.0
2020-03-20 15:55:00,58.33,58.5,57.91,58.0,1188503.0,52.0212,52.1728,51.6466,51.7269,1188503.0
2020-03-23 09:30:00,57.23,57.44,54.0,55.14,1101576.0,51.0402,51.2274,48.1595,49.1762,1101576.0
2020-03-23 09:35:00,55.11,55.33,54.2,54.9,376162.0,49.1494,49.3457,48.3379,48.9622,376162.0
2020-03-23 09:40:00,54.91,55.99,54.7,55.93,394219.0,48.9711,49.9343,48.7838,49.8808,394219.0
2020-03-23 09:45:00,55.9,56.93,55.63,56.37,316472.0,49.854,50.7726,49.6132,50.2732,316472.0
2020-03-23 09:50:00,56.4,57.17,55.94,56.69,228001.0,50.2999,50.9866,49.8897,50.5586,228001.0
2020-03-23 09:55:00,56.69,57.08,56.26,56.54,264874.0,50.5586,50.9064,50.1751,50.4248,264874.0
2020-03-23 10:00:00,56.47,56.74,55.34,55.99,291981.0,50.3624,50.6031,49.3546,49.9343,291981.0
2020-03-23 10:05:00,55.97,56.31,55.61,56.19,174434.0,49.9164,50.2197,49.5954,50.1126,174434.0
2020-03-23 10:10:00,56.19,57.24,56.18,56.94,369162.0,50.1126,51.0491,50.1037,50.7815,369162.0
2020-03-23 10:15:00,56.94,57.07,55.9,56.05,226784.0,50.7815,50.8975,49.854,49.9878,226784.0
2020-03-23 10:20:00,56.07,56.76,55.93,56.7,289007.0,50.0056,50.621,49.8808,50.5675,289007.0
2020-03-23 10:25:00,56.67,57.24,56.33,56.72,487455.0,50.5407,51.0491,50.2375,50.5853,487455.0
2020-03-23 10:30:00,56.71,56.95,56.32,56.46,365394.0,50.5764,50.7904,50.2286,50.3534,365394.0
2020-03-23 10:35:00,56.42,56.79,55.82,56.33,201747.0,50.3178,50.6477,49.7827,50.2375,201747.0
2020-03-23 10:40:00,56.35,56.93,55.85,56.2,210739.0,50.2553,50.7726,49.8094,50.1216,210739.0
2020-03-23 10:45:00,56.2,56.56,55.73,56.22,253051.0,50.1216,50.4426,49.7024,50.1394,253051.0
2020-03-23 10:50:00,56.22,56.35,55.77,56.06,197803.0,50.1394,50.2553,49.7381,49.9967,197803.0
2020-03-23 10:55:00,56.01,56.28,55.78,56.25,348887.0,49.9521,50.1929,49.747,50.1661,348887.0
2020-03-23 11:00:00,56.27,56.47,55.56,56.3,207565.0,50.184,50.3624,49.5508,50.2107,207565.0
2020-03-23 11:05:00,56.32,56.35,55.8,56.24,201626.0,50.2286,50.2553,49.7648,50.1572,201626.0
2020-03-23 11:10:00,56.26,56.58,55.57,55.74,250792.0,50.1751,50.4605,49.5597,49.7113,250792.0
2020-03-23 11:15:00,55.75,55.99,55.34,55.47,421433.0,49.7202,49.9343,49.3546,49.4705,421433.0
2020-03-23 11:20:00,55.46,55.72,55.13,55.53,321781.0,49.4616,49.6935,49.1673,49.524,321781.0
2020-03-23 11:25:00,55.52,55.79,55.45,55.73,454714.0,49.5151,49.7559,49.4527,49.7024,454714.0
2020-03-23 11:30:00,55.74,55.98,55.53,55.81,344253.0,49.7113,49.9253,49.524,49.7737,344253.0
2020-03-23 11:35:00,55.8,56.06,55.46,55.65,268039.0,49.7648,49.9967,49.4616,49.631,268039.0
2020-03-23 11:40:00,55.67,55.9,55.34,55.35,480167.0,49.6489,49.854,49.3546,49.3635,480167.0
2020-03-23 11:45:00,55.35,55.48,54.82,54.92,218846.0,49.3635,49.4794,48.8908,48.98,218846.0
2020-03-23 11:50:00,54.9,55.16,54.67,55.11,217148.0,48.9622,49.194,48.757,49.1494,217148.0
2020-03-23 11:55:00,55.13,55.3,54.54,55.05,131932.0,49.1673,49.3189,48.6411,49.0959,131932.0
2020-03-23 12:00:00,55.04,55.76,54.98,55.58,142261.0,49.087,49.7291,49.0335,49.5686,142261.0
2020-03-23 12:05:00,55.56,55.68,54.64,54.7,183156.0,49.5508,49.6578,48.7303,48.7838,183156.0
2020-03-23 12:10:00,54.7,55.02,54.6,54.91,130276.0,48.7838,49.0692,48.6946,48.9711,130276.0
2020-03-23 12:15:00,54.92,55.77,54.76,55.41,138968.0,48.98,49.7381,48.8373,49.417,138968.0
2020-03-23 12:20:00,55.4,55.54,55.01,55.06,202112.0,49.4081,49.5329,49.0603,49.1049,202112.0
2020-03-23 12:25:00,55.09,55.57,54.81,54.98,110526.0,49.1316,49.5597,48.8819,49.0335,110526.0
2020-03-23 12:30:00,54.98,54.99,54.57,54.86,152688.0,49.0335,49.0424,48.6679,48.9265,152688.0
2020-03-23 12:35:00,54.86,55.15,54.45,54.95,164908.0,48.9265,49.1851,48.5608,49.0068,164908.0
2020-03-23 12:40:00,54.95,55.51,54.88,55.38,178435.0,49.0068,49.5062,48.9443,49.3902,178435.0
2020-03-23 12:45:00,55.38,56.3,55.22,56.1,196957.0,49.3902,50.2107,49.2475,50.0324,196957.0
2020-03-23 12:50:00,56.13,56.27,55.54,56.14,221269.0,50.0591,50.184,49.5329,50.068,221269.0
2020-03-23 12:55:00,56.12,56.54,56.02,56.24,173913.0,50.0502,50.4248,49.961,50.1572,173913.0
2020-03-23 13:00:00,56.2,56.2,55.6,55.68,156665.0,50.1216,50.1216,49.5864,49.6578,156665.0
2020-03-23 13:05:00,55.69,56.21,55.6,55.77,209661.0,49.6667,50.1305,49.5864,49.7381,209661.0
2020-03-23 13:10:00,55.81,56.71,55.73,56.47,142464.0,49.7737,50.5764,49.7024,50.3624,142464.0
2020-03-23 13:15:00,56.47,56.64,56.01,56.36,217500.0,50.3624,50.514,49.9521,50.2642,217500.0
2020-03-23 13:20:00,56.35,56.41,55.93,56.14,296263.0,50.2553,50.3088,49.8808,50.068,296263.0
2020-03-23 13:25:00,56.12,56.44,55.98,56.15,248794.0,50.0502,50.3356,49.9253,50.077,248794.0
2020-03-23 13:30:00,56.13,56.26,55.67,55.95,308006.0,50.0591,50.1751,49.6489,49.8986,308006.0
2020-03-23 13:35:00,55.95,56.03,55.59,55.75,288220.0,49.8986,49.9699,49.5775,49.7202,288220.0
2020-03-23 13:40:00,55.74,56.22,55.43,55.49,360501.0,49.7113,50.1394,49.4348,49.4883,360501.0
2020-03-23 13:45:00,55.53,56.46,55.44,56.38,137041.0,49.524,50.3534,49.4438,50.2821,137041.0
2020-03-23 13:50:00,56.35,56.48,56.04,56.06,145814.0,50.2553,50.3713,49.9789,49.9967,145814.0
2020-03-23 13:55:00,56.03,56.08,55.12,55.58,159352.0,49.9699,50.0145,49.1584,49.5686,159352.0
2020-03-23 14:00:00,55.61,55.65,55.01,55.45,106258.0,49.5954,49.631,49.0603,49.4527,106258.0
2020-03-23 14:05:00,55.43,55.75,55.23,55.3,113770.0,49.4348,49.7202,49.2565,49.3189,113770.0
2020-03-23 14:10:00,55.28,55.79,55.23,55.48,86735.0,49.3011,49.7559,49.2565,49.4794,86735.0
2020-03-23 14:15:00,55.46,55.98,55.46,55.52,103293.0,49.4616,49.9253,49.4616,49.5151,103293.0
2020-03-23 14:20:00,55.48,55.73,55.13,55.63,164747.0,49.4794,49.7024,49.1673,49.6132,164747.0
2020-03-23 14:25:00,55.61,56.29,55.5,56.25,207005.0,49.5954,50.2018,49.4973,50.1661,207005.0
2020-03-23 14:30:00,56.25,56.33,55.63,55.82,295900.0,50.1661,50.2375,49.6132,49.7827,295900.0
2020-03-23 14:35:00,55.82,56.13,55.63,55.83,207127.0,49.7827,50.0591,49.6132,49.7916,207127.0
2020-03-23 14:40:00,55.88,56.46,55.85,56.2,202001.0,49.8362,50.3534,49.8094,50.1216,202001.0
2020-03-23 14:45:00,56.23,56.87,56.08,56.73,266668.0,50.1483,50.7191,50.0145,50.5942,266668.0
2020-03-23 14:50:00,56.73,56.75,55.84,55.94,187187.0,50.5942,50.6121,49.8005,49.8897,187187.0
2020-03-23 14:55:00,55.97,56.18,55.84,55.9,201526.0,49.9164,50.1037,49.8005,49.854,201526.0
2020-03-23 15:00:00,55.93,56.34,55.74,56.27,209155.0,49.8808,50.2464,49.7113,50.184,209155.0
2020-03-23 15:05:00,56.3,56.35,55.91,55.91,148048.0,50.2107,50.2553,49.8629,49.8629,148048.0
2020-03-23 15:10:00,55.93,56.02,55.66,55.8,167895.0,49.8808,49.961,49.64,49.7648,167895.0
2020-03-23 15:15:00,55.79,55.88,55.54,55.6,219101.0,49.7559,49.8362,49.5329,49.5864,219101.0
2020-03-23 15:20:00,55.59,55.64,55.36,55.48,235156.0,49.5775,49.6221,49.3724,49.4794,235156.0
2020-03-23 15:25:00,55.47,55.86,55.4,55.54,191162.0,49.4705,49.8183,49.4081,49.5329,191162.0
2020-03-23 15:30:00,55.54,55.67,55.43,55.62,235700.0,49.5329,49.6489,49.4348,49.6043,235700.0
2020-03-23 15:35:00,55.61,56.36,55.44,56.09,288954.0,49.5954,50.2642,49.4438,50.0235,288954.0
2020-03-23 15:40:00,56.1,56.67,56.01,56.26,252250.0,50.0324,50.5407,49.9521,50.1751,252250.0
2020-03-23 15:45:00,56.25,56.7,56.24,56.58,267795.0,50.1661,50.5675,50.1572,50.4605,267795.0
2020-03-23 15:50:00,56.59,57.0,56.48,56.67,574333.0,50.4694,50.835,50.3713,50.5407,574333.0
2020-03-23 15:55:00,56.67,56.81,56.45,56.51,895462.0,50.5407,50.6656,50.3445,50.398,895462.0
2020-03-24 09:30:00,62.73,64.0,62.01,62.21,1501116.0,55.9453,57.0779,55.3032,55.4815,1501116.0
2020-03-24 09:35:00,62.21,63.29,62.07,62.56,553180.0,55.4815,56.4447,55.3567,55.7937,553180.0
2020-03-24 09:40:00,62.5,62.91,62.24,62.39,494198.0,55.7402,56.1058,55.5083,55.6421,494198.0
2020-03-24 09:45:00,62.35,62.77,62.01,62.71,319286.0,55.6064,55.981,55.3032,55.9274,319286.0
2020-03-24 09:50:00,62.71,63.57,62.65,63.25,410067.0,55.9274,56.6944,55.8739,56.409,410067.0
2020-03-24 09:55:00,63.26,63.6,62.48,62.91,330460.0,56.418,56.7212,55.7223,56.1058,330460.0
2020-03-24 10:00:00,62.91,63.3,62.75,63.11,202272.0,56.1058,56.4536,55.9631,56.2842,202272.0
2020-03-24 10:05:00,63.14,63.41,63.01,63.18,196581.0,56.3109,56.5517,56.195,56.3466,196581.0
2020-03-24 10:10:00,63.19,63.39,62.72,63.3,219302.0,56.3555,56.5339,55.9364,56.4536,219302.0
2020-03-24 10:15:00,63.29,63.45,62.92,63.19,231853.0,56.4447,56.5874,56.1147,56.3555,231853.0
2020-03-24 10:20:00,63.21,63.5,62.95,63.39,266265.0,56.3734,56.632,56.1415,56.5339,266265.0
2020-03-24 10:25:00,63.39,63.54,63.04,63.15,330950.0,56.5339,56.6677,56.2218,56.3199,330950.0
2020-03-24 10:30:00,63.14,63.66,62.96,63.34,309664.0,56.3109,56.7747,56.1504,56.4893,309664.0
2020-03-24 10:35:00,63.34,63.91,63.11,63.74,264194.0,56.4893,56.9977,56.2842,56.846,264194.0
2020-03-24 10:40:00,63.7,63.7,63.3,63.51,118657.0,56.8104,56.8104,56.4536,56.6409,118657.0
2020-03-24 10:45:00,63.55,63.85,62.93,63.05,190719.0,56.6766,56.9442,56.1237,56.2307,190719.0
2020-03-24 10:50:00,63.03,63.21,62.53,62.85,176172.0,56.2128,56.3734,55.7669,56.0523,176172.0
2020-03-24 10:55:00,62.84,62.89,62.07,62.15,259422.0,56.0434,56.088,55.3567,55.428,259422.0
2020-03-24 11:00:00,62.15,62.42,61.83,62.01,194235.0,55.428,55.6688,55.1426,55.3032,194235.0
2020-03-24 11:05:00,62.03,62.23,61.85,62.04,145729.0,55.321,55.4994,55.1605,55.3299,145729.0
2020-03-24 11:10:00,62.03,62.37,61.68,62.08,179446.0,55.321,55.6242,55.0089,55.3656,179446.0
2020-03-24 11:15:00,62.08,62.15,61.64,61.69,207164.0,55.3656,55.428,54.9732,55.0178,207164.0
2020-03-24 11:20:00,61.69,61.74,61.52,61.65,223777.0,55.0178,55.0624,54.8662,54.9821,223777.0
2020-03-24 11:25:00,61.64,61.82,61.01,61.01,309568.0,54.9732,55.1337,54.4113,54.4113,309568.0
2020-03-24 11:30:00,61.05,61.86,61.0,61.64,301688.0,54.447,55.1694,54.4024,54.9732,301688.0
2020-03-24 11:35:00,61.63,61.95,61.59,61.72,163230.0,54.9643,55.2496,54.9286,55.0445,163230.0
2020-03-24 11:40:00,61.68,61.85,61.46,61.54,148026.0,55.0089,55.1605,54.8126,54.884,148026.0
2020-03-24 11:45:00,61.53,62.03,61.53,61.9,145020.0,54.8751,55.321,54.8751,55.2051,145020.0
2020-03-24 11:50:00,61.88,62.22,61.68,62.04,150618.0,55.1872,55.4904,55.0089,55.3299,150618.0
2020-03-24 11:55:00,62.05,62.5,62.04,62.49,193281.0,55.3388,55.7402,55.3299,55.7312,193281.0
2020-03-24 12:00:00,62.47,62.89,62.39,62.8,169477.0,55.7134,56.088,55.6421,56.0077,169477.0
2020-03-24 12:05:00,62.83,62.92,62.45,62.61,166056.0,56.0345,56.1147,55.6956,55.8383,166056.0
2020-03-24 12:10:00,62.62,62.69,62.19,62.3,92654.0,55.8472,55.9096,55.4637,55.5618,92654.0
2020-03-24 12:15:00,62.29,63.18,62.19,63.12,545359.0,55.5529,56.3466,55.4637,56.2931,545359.0
2020-03-24 12:20:00,63.11,63.93,62.99,63.88,1369888.0,56.2842,57.0155,56.1772,56.9709,1369888.0
2020-03-24 12:25:00,63.89,64.13,63.77,63.92,499170.0,56.9798,57.1939,56.8728,57.0066,499170.0
2020-03-24 12:30:00,63.92,64.74,63.77,64.42,565900.0,57.0066,57.7379,56.8728,57.4525,565900.0
2020-03-24 12:35:00,64.39,64.99,64.3,64.87,386193.0,57.4257,57.9609,57.3455,57.8538,386193.0
2020-03-24 12:40:00,64.85,65.08,64.36,64.7,333158.0,57.836,58.0411,57.399,57.7022,333158.0
2020-03-24 12:45:00,64.69,64.93,64.5,64.91,235936.0,57.6933,57.9073,57.5238,57.8895,235936.0
2020-03-24 12:50:00,64.91,65.13,64.84,65.12,360404.0,57.8895,58.0857,57.8271,58.0768,360404.0
2020-03-24 12:55:00,65.12,65.16,64.73,64.77,287676.0,58.0768,58.1125,57.729,57.7646,287676.0
2020-03-24 13:00:00,64.78,64.98,64.26,64.48,344788.0,57.7736,57.9519,57.3098,57.506,344788.0
2020-03-24 13:05:00,64.48,64.48,63.75,63.87,328277.0,57.506,57.506,56.855,56.962,328277.0
2020-03-24 13:10:00,63.87,64.2,63.57,64.14,209242.0,56.962,57.2563,56.6944,57.2028,209242.0
2020-03-24 13:15:00,64.08,64.17,63.57,63.73,162645.0,57.1493,57.2295,56.6944,56.8371,162645.0
2020-03-24 13:20:00,63.76,64.24,63.4,63.7,262575.0,56.8639,57.292,56.5428,56.8104,262575.0
2020-03-24 13:25:00,63.64,64.49,63.51,64.13,260681.0,56.7569,57.5149,56.6409,57.1939,260681.0
2020-03-24 13:30:00,64.09,64.48,63.97,63.98,153465.0,57.1582,57.506,57.0512,57.0601,153465.0
2020-03-24 13:35:00,63.97,64.4,63.95,64.31,203243.0,57.0512,57.4347,57.0333,57.3544,203243.0
2020-03-24 13:40:00,64.33,64.44,63.91,64.13,155190.0,57.3722,57.4703,56.9977,57.1939,155190.0
2020-03-24 13:45:00,64.12,64.18,63.52,63.68,151818.0,57.1849,57.2385,56.6498,56.7925,151818.0
2020-03-24 13:50:00,63.67,63.81,63.08,63.26,173069.0,56.7836,56.9085,56.2574,56.418,173069.0
2020-03-24 13:55:00,63.27,63.41,62.75,62.86,206660.0,56.4269,56.5517,55.9631,56.0612,206660.0
2020-03-24 14:00:00,62.86,63.06,62.67,62.7,147166.0,56.0612,56.2396,55.8918,55.9185,147166.0
2020-03-24 14:05:00,62.69,62.76,62.38,62.45,211168.0,55.9096,55.972,55.6331,55.6956,211168.0
2020-03-24 14:10:00,62.46,63.0,62.36,62.67,181088.0,55.7045,56.1861,55.6153,55.8918,181088.0
2020-03-24 14:15:00,62.62,63.09,62.59,62.92,217651.0,55.8472,56.2664,55.8204,56.1147,217651.0
2020-03-24 14:20:00,62.92,63.5,62.92,63.5,174909.0,56.1147,56.632,56.1147,56.632,174909.0
2020-03-24 14:25:00,63.45,63.48,63.03,63.24,110835.0,56.5874,56.6142,56.2128,56.4001,110835.0
2020-03-24 14:30:00,63.21,63.25,62.93,63.21,125722.0,56.3734,56.409,56.1237,56.3734,125722.0
2020-03-24 14:35:00,63.21,63.78,63.21,63.62,176922.0,56.3734,56.8817,56.3734,56.739,176922.0
2020-03-24 14:40:00,63.61,63.74,63.41,63.57,140867.0,56.7301,56.846,56.5517,56.6944,140867.0
2020-03-24 14:45:00,63.6,63.69,63.07,63.28,129467.0,56.7212,56.8015,56.2485,56.4358,129467.0
2020-03-24 14:50:00,63.27,63.6,63.07,63.44,135332.0,56.4269,56.7212,56.2485,56.5785,135332.0
2020-03-24 14:55:00,63.43,63.72,63.26,63.72,253912.0,56.5696,56.8282,56.418,56.8282,253912.0
2020-03-24 15:00:00,63.7,63.74,63.37,63.43,239053.0,56.8104,56.846,56.5161,56.5696,239053.0
2020-03-24 15:05:00,63.42,63.95,63.37,63.95,213879.0,56.5607,57.0333,56.5161,57.0333,213879.0
2020-03-24 15:10:00,63.94,64.01,63.51,63.82,258241.0,57.0244,57.0868,56.6409,56.9174,258241.0
2020-03-24 15:15:00,63.8,63.94,63.54,63.86,186000.0,56.8996,57.0244,56.6677,56.9531,186000.0
2020-03-24 15:20:00,63.88,64.08,63.72,63.94,262333.0,56.9709,57.1493,56.8282,57.0244,262333.0
2020-03-24 15:25:00,63.94,64.29,63.75,64.0,247072.0,57.0244,57.3366,56.855,57.0779,247072.0
2020-03-24 15:30:00,63.97,64.28,63.96,64.21,247367.0,57.0512,57.3276,57.0423,57.2652,247367.0
2020-03-24 15:35:00,64.23,64.46,64.06,64.35,341963.0,57.2831,57.4882,57.1314,57.3901,341963.0
2020-03-24 15:40:00,64.35,64.61,64.29,64.55,292021.0,57.3901,57.622,57.3366,57.5684,292021.0
2020-03-24 15:45:00,64.53,64.64,64.16,64.54,313763.0,57.5506,57.6487,57.2206,57.5595,313763.0
2020-03-24 15:50:00,64.51,64.7,64.15,64.68,482894.0,57.5328,57.7022,57.2117,57.6844,482894.0
2020-03-24 15:55:00,64.68,65.01,64.63,64.91,1028683.0,57.6844,57.9787,57.6398,57.8895,1028683.0
2020-03-25 09:30:00,67.0,68.4,66.0,68.26,904429.0,59.7535,61.002,58.8616,60.8772,904429.0
2020-03-25 09:35:00,68.4,68.4,67.15,68.23,495149.0,61.002,61.002,59.8872,60.8504,495149.0
2020-03-25 09:40:00,68.21,68.26,67.06,67.33,441296.0,60.8326,60.8772,59.807,60.0478,441296.0
2020-03-25 09:45:00,67.39,67.59,66.91,66.92,338870.0,60.1013,60.2796,59.6732,59.6821,338870.0
2020-03-25 09:50:00,66.91,66.96,65.25,65.56,283137.0,59.6732,59.7178,58.1927,58.4692,283137.0
2020-03-25 09:55:00,65.5,66.27,64.93,65.39,299944.0,58.4157,59.1024,57.9073,58.3176,299944.0
2020-03-25 10:00:00,65.39,65.74,64.28,64.5,343541.0,58.3176,58.6297,57.3276,57.5238,343541.0
2020-03-25 10:05:00,64.5,65.72,64.45,65.41,196231.0,57.5238,58.6119,57.4793,58.3354,196231.0
2020-03-25 10:10:00,65.47,65.49,63.49,64.15,315111.0,58.3889,58.4068,56.6231,57.2117,315111.0
2020-03-25 10:15:00,64.12,65.29,64.12,64.82,233428.0,57.1849,58.2284,57.1849,57.8092,233428.0
2020-03-25 10:20:00,64.82,66.24,64.75,65.27,150904.0,57.8092,59.0757,57.7468,58.2106,150904.0
2020-03-25 10:25:00,65.33,65.64,65.06,65.59,156890.0,58.2641,58.5405,58.0233,58.496,156890.0
2020-03-25 10:30:00,65.6,66.2,65.4,65.94,227716.0,58.5049,59.04,58.3265,58.8081,227716.0
2020-03-25 10:35:00,65.96,66.48,65.63,65.97,198715.0,58.8259,59.2897,58.5316,58.8349,198715.0
2020-03-25 10:40:00,65.98,66.54,65.82,66.22,208227.0,58.8438,59.3432,58.7011,59.0578,208227.0
2020-03-25 10:45:00,66.23,66.6,65.23,65.44,245894.0,59.0667,59.3967,58.1749,58.3622,245894.0
2020-03-25 10:50:00,65.43,66.44,65.25,65.99,238283.0,58.3533,59.254,58.1927,58.8527,238283.0
2020-03-25 10:55:00,66.02,66.64,65.69,66.34,197783.0,58.8794,59.4324,58.5851,59.1648,197783.0
2020-03-25 11:00:00,66.36,66.82,66.2,66.63,134277.0,59.1827,59.5929,59.04,59.4235,134277.0
2020-03-25 11:05:00,66.64,67.16,66.64,66.94,237694.0,59.4324,59.8961,59.4324,59.6999,237694.0
2020-03-25 11:10:00,66.89,66.9,66.27,66.55,194814.0,59.6554,59.6643,59.1024,59.3521,194814.0
2020-03-25 11:15:00,66.51,66.69,66.1,66.35,104046.0,59.3165,59.477,58.9508,59.1738,104046.0
2020-03-25 11:20:00,66.3,66.66,66.27,66.38,111845.0,59.1292,59.4502,59.1024,59.2005,111845.0
2020-03-25 11:25:00,66.38,66.85,66.19,66.35,150207.0,59.2005,59.6197,59.0311,59.1738,150207.0
2020-03-25 11:30:00,66.32,66.82,66.17,66.72,142948.0,59.147,59.5929,59.0132,59.5037,142948.0
2020-03-25 11:35:00,66.7,67.04,66.54,66.84,148608.0,59.4859,59.7891,59.3432,59.6108,148608.0
2020-03-25 11:40:00,66.84,66.99,66.36,66.48,156353.0,59.6108,59.7445,59.1827,59.2897,156353.0
2020-03-25 11:45:00,66.5,66.83,66.3,66.7,102132.0,59.3075,59.6018,59.1292,59.4859,102132.0
2020-03-25 11:50:00,66.7,67.03,66.4,66.46,157658.0,59.4859,59.7802,59.2183,59.2719,157658.0
2020-03-25 11:55:00,66.5,66.79,66.21,66.65,126475.0,59.3075,59.5662,59.0489,59.4413,126475.0
2020-03-25 12:00:00,66.65,67.18,66.59,67.11,204589.0,59.4413,59.914,59.3878,59.8516,204589.0
2020-03-25 12:05:00,67.12,67.2,66.61,66.68,130669.0,59.8605,59.9318,59.4056,59.4681,130669.0
2020-03-25 12:10:00,66.65,67.25,66.65,67.25,158126.0,59.4413,59.9764,59.4413,59.9764,158126.0
2020-03-25 12:15:00,67.27,67.34,67.05,67.08,95230.0,59.9943,60.0567,59.798,59.8248,95230.0
2020-03-25 12:20:00,67.06,67.5,67.04,67.42,164330.0,59.807,60.1994,59.7891,60.128,164330.0
2020-03-25 12:25:00,67.44,67.81,67.4,67.61,145648.0,60.1459,60.4758,60.1102,60.2975,145648.0
2020-03-25 12:30:00,67.62,67.67,67.29,67.55,162136.0,60.3064,60.351,60.0121,60.244,162136.0
2020-03-25 12:35:00,67.55,67.88,67.29,67.85,221976.0,60.244,60.5383,60.0121,60.5115,221976.0
2020-03-25 12:40:00,67.85,68.07,67.69,68.0,214142.0,60.5115,60.7077,60.3688,60.6453,214142.0
2020-03-25 12:45:00,68.0,68.5,67.96,68.16,224289.0,60.6453,61.0912,60.6096,60.788,224289.0
2020-03-25 12:50:00,68.2,68.58,68.13,68.31,325472.0,60.8237,61.1626,60.7612,60.9218,325472.0
2020-03-25 12:55:00,68.31,69.0,68.24,68.84,341169.0,60.9218,61.5371,60.8593,61.3944,341169.0
2020-03-25 13:00:00,68.86,69.22,68.53,68.81,338041.0,61.4123,61.7333,61.118,61.3677,338041.0
2020-03-25 13:05:00,68.83,69.15,68.71,68.96,206327.0,61.3855,61.6709,61.2785,61.5015,206327.0
2020-03-25 13:10:00,68.99,68.99,68.64,68.85,163211.0,61.5282,61.5282,61.2161,61.4034,163211.0
2020-03-25 13:15:00,68.85,69.19,68.79,69.13,150456.0,61.4034,61.7066,61.3499,61.6531,150456.0
2020-03-25 13:20:00,69.11,69.46,68.87,69.28,190372.0,61.6352,61.9474,61.4212,61.7869,190372.0
2020-03-25 13:25:00,69.25,69.34,68.95,69.18,157988.0,61.7601,61.8404,61.4925,61.6977,157988.0
2020-03-25 13:30:00,69.15,69.23,68.64,69.23,128552.0,61.6709,61.7423,61.2161,61.7423,128552.0
2020-03-25 13:35:00,69.19,69.5,69.0,69.37,127745.0,61.7066,61.9831,61.5371,61.8671,127745.0
2020-03-25 13:40:00,69.36,69.64,69.13,69.36,200300.0,61.8582,62.1079,61.6531,61.8582,200300.0
2020-03-25 13:45:00,69.38,69.53,68.74,68.84,198676.0,61.876,62.0098,61.3053,61.3944,198676.0
2020-03-25 13:50:00,68.82,68.98,68.27,68.3,213967.0,61.3766,61.5193,60.8861,60.9129,213967.0
2020-03-25 13:55:00,68.32,68.44,67.2,67.38,195123.0,60.9307,61.0377,59.9318,60.0924,195123.0
2020-03-25 14:00:00,67.4,67.66,67.2,67.27,172718.0,60.1102,60.3421,59.9318,59.9943,172718.0
2020-03-25 14:05:00,67.27,67.29,66.44,67.07,182616.0,59.9943,60.0121,59.254,59.8159,182616.0
2020-03-25 14:10:00,67.11,67.82,67.06,67.74,178849.0,59.8516,60.4848,59.807,60.4134,178849.0
2020-03-25 14:15:00,67.74,68.27,67.74,67.95,143108.0,60.4134,60.8861,60.4134,60.6007,143108.0
2020-03-25 14:20:00,67.9,68.29,67.8,68.07,209084.0,60.5561,60.9039,60.4669,60.7077,209084.0
2020-03-25 14:25:00,68.07,68.09,67.52,67.87,175490.0,60.7077,60.7256,60.2172,60.5294,175490.0
2020-03-25 14:30:00,67.86,67.94,66.95,67.19,250188.0,60.5204,60.5918,59.7089,59.9229,250188.0
2020-03-25 14:35:00,67.18,67.45,66.9,67.35,201521.0,59.914,60.1548,59.6643,60.0656,201521.0
2020-03-25 14:40:00,67.33,67.69,66.98,67.53,193093.0,60.0478,60.3688,59.7356,60.2261,193093.0
2020-03-25 14:45:00,67.53,68.02,67.5,67.93,133000.0,60.2261,60.6631,60.1994,60.5829,133000.0
2020-03-25 14:50:00,67.92,67.97,67.4,67.67,109896.0,60.5739,60.6185,60.1102,60.351,109896.0
2020-03-25 14:55:00,67.69,68.26,67.64,68.03,130064.0,60.3688,60.8772,60.3242,60.6721,130064.0
2020-03-25 15:00:00,68.0,68.36,67.85,68.35,115630.0,60.6453,60.9664,60.5115,60.9574,115630.0
2020-03-25 15:05:00,68.37,68.43,68.08,68.13,134117.0,60.9753,61.0288,60.7166,60.7612,134117.0
2020-03-25 15:10:00,68.13,68.19,67.93,68.07,177266.0,60.7612,60.8147,60.5829,60.7077,177266.0
2020-03-25 15:15:00,68.08,68.3,68.05,68.11,181810.0,60.7166,60.9129,60.6899,60.7434,181810.0
2020-03-25 15:20:00,68.11,68.31,68.02,68.22,145228.0,60.7434,60.9218,60.6631,60.8415,145228.0
2020-03-25 15:25:00,68.21,68.4,67.78,67.85,161953.0,60.8326,61.002,60.4491,60.5115,161953.0
2020-03-25 15:30:00,67.85,68.44,67.82,68.32,189566.0,60.5115,61.0377,60.4848,60.9307,189566.0
2020-03-25 15:35:00,68.32,68.9,68.31,68.58,231562.0,60.9307,61.448,60.9218,61.1626,231562.0
2020-03-25 15:40:00,68.6,68.8,67.71,67.85,228463.0,61.1804,61.3588,60.3867,60.5115,228463.0
2020-03-25 15:45:00,67.8,67.88,66.83,66.88,286904.0,60.4669,60.5383,59.6018,59.6464,286904.0
2020-03-25 15:50:00,66.9,66.9,65.75,65.99,559897.0,59.6643,59.6643,58.6387,58.8527,559897.0
2020-03-25 15:55:00,65.94,66.49,65.49,65.82,762077.0,58.8081,59.2986,58.4068,58.7011,762077.0
2020-03-26 09:30:00,66.75,67.7,66.25,67.05,503005.0,59.5305,60.3777,59.0846,59.798,503005.0
2020-03-26 09:35:00,67.0,68.43,66.71,68.13,330455.0,59.7535,61.0288,59.4948,60.7612,330455.0
2020-03-26 09:40:00,68.11,68.75,67.85,68.36,346058.0,60.7434,61.3142,60.5115,60.9664,346058.0
2020-03-26 09:45:00,68.31,69.07,68.09,68.68,231478.0,60.9218,61.5996,60.7256,61.2518,231478.0
2020-03-26 09:50:00,68.62,69.28,68.42,69.18,339903.0,61.1982,61.7869,61.0199,61.6977,339903.0
2020-03-26 09:55:00,69.19,69.6,68.62,68.92,329872.0,61.7066,62.0722,61.1982,61.4658,329872.0
2020-03-26 10:00:00,68.95,69.0,68.43,68.66,166490.0,61.4925,61.5371,61.0288,61.2339,166490.0
2020-03-26 10:05:00,68.73,69.15,68.52,69.07,250065.0,61.2963,61.6709,61.1091,61.5996,250065.0
2020-03-26 10:10:00,69.08,69.1,68.51,68.54,207491.0,61.6085,61.6263,61.1001,61.1269,207491.0
2020-03-26 10:15:00,68.56,69.2,68.55,69.15,202771.0,61.1447,61.7155,61.1358,61.6709,202771.0
2020-03-26 10:20:00,69.13,69.4,68.9,69.24,200077.0,61.6531,61.8939,61.448,61.7512,200077.0
2020-03-26 10:25:00,69.23,69.4,68.96,69.1,195411.0,61.7423,61.8939,61.5015,61.6263,195411.0
2020-03-26 10:30:00,69.1,69.71,69.1,69.66,203550.0,61.6263,62.1703,61.6263,62.1258,203550.0
2020-03-26 10:35:00,69.69,69.74,69.23,69.24,161115.0,62.1525,62.1971,61.7423,61.7512,161115.0
2020-03-26 10:40:00,69.29,69.38,68.85,69.17,164044.0,61.7958,61.876,61.4034,61.6888,164044.0
2020-03-26 10:45:00,69.14,69.22,68.55,68.82,138804.0,61.662,61.7333,61.1358,61.3766,138804.0
2020-03-26 10:50:00,68.84,68.96,68.7,68.87,124778.0,61.3944,61.5015,61.2696,61.4212,124778.0
2020-03-26 10:55:00,68.85,69.46,68.72,69.35,158785.0,61.4034,61.9474,61.2874,61.8493,158785.0
2020-03-26 11:00:00,69.36,69.52,68.78,69.38,135174.0,61.8582,62.0009,61.3409,61.876,135174.0
2020-03-26 11:05:00,69.33,69.47,68.87,68.96,145149.0,61.8314,61.9563,61.4212,61.5015,145149.0
2020-03-26 11:10:00,68.96,69.23,68.9,69.03,84018.0,61.5015,61.7423,61.448,61.5639,84018.0
2020-03-26 11:15:00,69.01,69.53,68.99,69.49,103915.0,61.5461,62.0098,61.5282,61.9741,103915.0
2020-03-26 11:20:00,69.49,69.71,69.37,69.43,110962.0,61.9741,62.1703,61.8671,61.9206,110962.0
2020-03-26 11:25:00,69.44,70.01,69.43,69.95,279067.0,61.9296,62.4379,61.9206,62.3844,279067.0
2020-03-26 11:30:00,69.95,70.25,69.83,70.03,215069.0,62.3844,62.6519,62.2774,62.4557,215069.0
2020-03-26 11:35:00,70.03,70.4,69.74,70.28,150951.0,62.4557,62.7857,62.1971,62.6787,150951.0
2020-03-26 11:40:00,70.29,70.89,70.23,70.72,211754.0,62.6876,63.2227,62.6341,63.0711,211754.0
2020-03-26 11:45:00,70.73,70.74,70.25,70.53,132413.0,63.08,63.0889,62.6519,62.9017,132413.0
2020-03-26 11:50:00,70.53,70.77,70.3,70.71,108934.0,62.9017,63.1157,62.6965,63.0622,108934.0
2020-03-26 11:55:00,70.69,70.69,70.21,70.34,157237.0,63.0444,63.0444,62.6163,62.7322,157237.0
2020-03-26 12:00:00,70.41,71.18,70.39,71.12,244075.0,62.7946,63.4814,62.7768,63.4278,244075.0
2020-03-26 12:05:00,71.11,71.33,70.87,71.02,221241.0,63.4189,63.6151,63.2049,63.3387,221241.0
2020-03-26 12:10:00,71.05,71.07,70.34,70.48,175094.0,63.3654,63.3833,62.7322,62.8571,175094.0
2020-03-26 12:15:00,70.51,70.52,70.05,70.09,137829.0,62.8838,62.8927,62.4736,62.5092,137829.0
2020-03-26 12:20:00,70.08,70.67,70.08,70.58,159559.0,62.5003,63.0265,62.5003,62.9463,159559.0
2020-03-26 12:25:00,70.58,70.95,70.58,70.76,131516.0,62.9463,63.2762,62.9463,63.1068,131516.0
2020-03-26 12:30:00,70.76,71.4,70.75,71.39,1213922.0,63.1068,63.6776,63.0979,63.6686,1213922.0
2020-03-26 12:35:00,71.38,71.58,71.12,71.39,175229.0,63.6597,63.8381,63.4278,63.6686,175229.0
2020-03-26 12:40:00,71.42,71.42,70.87,70.92,138309.0,63.6954,63.6954,63.2049,63.2495,138309.0
2020-03-26 12:45:00,70.91,70.96,70.5,70.94,283660.0,63.2406,63.2852,62.8749,63.2673,283660.0
2020-03-26 12:50:00,70.95,71.28,70.86,70.99,126871.0,63.2762,63.5705,63.196,63.3119,126871.0
2020-03-26 12:55:00,71.02,71.25,70.94,71.08,100277.0,63.3387,63.5438,63.2673,63.3922,100277.0
2020-03-26 13:00:00,71.07,71.15,70.87,71.06,111244.0,63.3833,63.4546,63.2049,63.3743,111244.0
2020-03-26 13:05:00,71.04,71.12,70.57,70.57,165660.0,63.3565,63.4278,62.9373,62.9373,165660.0
2020-03-26 13:10:00,70.6,70.69,70.09,70.14,154424.0,62.9641,63.0444,62.5092,62.5538,154424.0
2020-03-26 13:15:00,70.1,70.5,70.01,70.31,117934.0,62.5182,62.8749,62.4379,62.7055,117934.0
2020-03-26 13:20:00,70.32,70.32,69.62,70.12,179260.0,62.7144,62.7144,62.0901,62.536,179260.0
2020-03-26 13:25:00,70.13,70.23,69.93,70.03,79165.0,62.5449,62.6341,62.3666,62.4557,79165.0
2020-03-26 13:30:00,70.03,70.08,69.6,69.71,161146.0,62.4557,62.5003,62.0722,62.1703,161146.0
2020-03-26 13:35:00,69.73,70.13,69.7,70.12,89810.0,62.1882,62.5449,62.1614,62.536,89810.0
2020-03-26 13:40:00,70.11,70.44,70.07,70.37,96607.0,62.5271,62.8214,62.4914,62.759,96607.0
2020-03-26 13:45:00,70.41,70.46,70.09,70.36,55885.0,62.7946,62.8392,62.5092,62.75,55885.0
2020-03-26 13:50:00,70.37,70.49,70.16,70.44,81602.0,62.759,62.866,62.5717,62.8214,81602.0
2020-03-26 13:55:00,70.45,70.47,70.04,70.05,74855.0,62.8303,62.8481,62.4647,62.4736,74855.0
2020-03-26 14:00:00,70.08,70.45,69.96,70.25,108148.0,62.5003,62.8303,62.3933,62.6519,108148.0
2020-03-26 14:05:00,70.25,70.25,69.86,70.02,117768.0,62.6519,62.6519,62.3041,62.4468,117768.0
2020-03-26 14:10:00,70.03,70.18,69.7,69.9,104335.0,62.4557,62.5895,62.1614,62.3398,104335.0
2020-03-26 14:15:00,69.89,70.0,69.67,69.97,117367.0,62.3309,62.429,62.1347,62.4022,117367.0
2020-03-26 14:20:00,69.96,70.18,69.76,69.97,112819.0,62.3933,62.5895,62.2149,62.4022,112819.0
2020-03-26 14:25:00,69.97,70.36,69.88,70.05,105838.0,62.4022,62.75,62.322,62.4736,105838.0
2020-03-26 14:30:00,70.06,70.63,70.06,70.38,138694.0,62.4825,62.9908,62.4825,62.7679,138694.0
2020-03-26 14:35:00,70.41,70.99,70.23,70.96,152185.0,62.7946,63.3119,62.6341,63.2852,152185.0
2020-03-26 14:40:00,70.94,71.4,70.73,70.8,195923.0,63.2673,63.6776,63.08,63.1425,195923.0
2020-03-26 14:45:00,70.85,71.0,70.63,70.64,104652.0,63.187,63.3208,62.9908,62.9998,104652.0
2020-03-26 14:50:00,70.64,70.93,70.6,70.64,135686.0,62.9998,63.2584,62.9641,62.9998,135686.0
2020-03-26 14:55:00,70.65,70.68,70.36,70.39,145696.0,63.0087,63.0354,62.75,62.7768,145696.0
2020-03-26 15:00:00,70.39,70.42,70.02,70.19,102618.0,62.7768,62.8036,62.4468,62.5984,102618.0
2020-03-26 15:05:00,70.2,70.21,69.74,70.0,125022.0,62.6074,62.6163,62.1971,62.429,125022.0
2020-03-26 15:10:00,69.99,70.1,69.74,69.8,150400.0,62.4201,62.5182,62.1971,62.2506,150400.0
2020-03-26 15:15:00,69.8,70.01,69.4,69.98,172483.0,62.2506,62.4379,61.8939,62.4111,172483.0
2020-03-26 15:20:00,69.97,70.25,69.83,69.91,147962.0,62.4022,62.6519,62.2774,62.3487,147962.0
2020-03-26 15:25:00,69.9,70.25,69.88,70.2,124765.0,62.3398,62.6519,62.322,62.6074,124765.0
2020-03-26 15:30:00,70.2,70.65,70.17,70.58,143039.0,62.6074,63.0087,62.5806,62.9463,143039.0
2020-03-26 15:35:00,70.59,70.73,69.66,69.9,232040.0,62.9552,63.08,62.1258,62.3398,232040.0
2020-03-26 15:40:00,69.9,70.19,69.9,70.03,190654.0,62.3398,62.5984,62.3398,62.4557,190654.0
2020-03-26 15:45:00,70.02,70.03,69.28,69.37,351718.0,62.4468,62.4557,61.7869,61.8671,351718.0
2020-03-26 15:50:00,69.37,69.82,69.31,69.7,809516.0,61.8671,62.2685,61.8136,62.1614,809516.0
2020-03-26 15:55:00,69.73,70.26,69.22,70.17,1117731.0,62.1882,62.6609,61.7333,62.5806,1117731.0
2020-03-27 09:30:00,66.63,66.68,66.04,66.54,791633.0,59.4235,59.4681,58.8973,59.3432,791633.0
2020-03-27 09:35:00,66.52,67.4,66.45,66.6,525384.0,59.3254,60.1102,59.2629,59.3967,525384.0
2020-03-27 09:40:00,66.58,66.59,64.92,65.19,626932.0,59.3789,59.3878,57.8984,58.1392,626932.0
2020-03-27 09:45:00,65.25,65.38,64.82,65.22,328347.0,58.1927,58.3087,57.8092,58.166,328347.0
2020-03-27 09:50:00,65.15,66.47,65.07,65.94,231852.0,58.1035,59.2808,58.0322,58.8081,231852.0
2020-03-27 09:55:00,65.94,66.33,65.88,66.25,156156.0,58.8081,59.1559,58.7546,59.0846,156156.0
2020-03-27 10:00:00,66.23,66.73,65.92,66.49,166061.0,59.0667,59.5127,58.7903,59.2986,166061.0
2020-03-27 10:05:00,66.49,67.25,66.47,67.18,332933.0,59.2986,59.9764,59.2808,59.914,332933.0
2020-03-27 10:10:00,67.2,67.82,67.15,67.39,320346.0,59.9318,60.4848,59.8872,60.1013,320346.0
2020-03-27 10:15:00,67.37,67.42,66.69,66.91,173447.0,60.0834,60.128,59.477,59.6732,173447.0
2020-03-27 10:20:00,66.94,68.0,66.86,67.75,257427.0,59.6999,60.6453,59.6286,60.4223,257427.0
2020-03-27 10:25:00,67.81,67.97,67.21,67.35,179789.0,60.4758,60.6185,59.9407,60.0656,179789.0
2020-03-27 10:30:00,67.37,67.78,66.9,67.1,139187.0,60.0834,60.4491,59.6643,59.8426,139187.0
2020-03-27 10:35:00,67.15,67.33,66.85,67.07,123006.0,59.8872,60.0478,59.6197,59.8159,123006.0
2020-03-27 10:40:00,67.09,67.19,66.84,67.06,87579.0,59.8337,59.9229,59.6108,59.807,87579.0
2020-03-27 10:45:00,67.05,67.5,67.0,67.46,103992.0,59.798,60.1994,59.7535,60.1637,103992.0
2020-03-27 10:50:00,67.47,67.56,67.14,67.48,95265.0,60.1726,60.2529,59.8783,60.1815,95265.0
2020-03-27 10:55:00,67.49,67.5,66.83,66.83,138747.0,60.1905,60.1994,59.6018,59.6018,138747.0
2020-03-27 11:00:00,66.81,66.86,66.23,66.25,158714.0,59.584,59.6286,59.0667,59.0846,158714.0
2020-03-27 11:05:00,66.23,66.67,66.07,66.61,167529.0,59.0667,59.4591,58.924,59.4056,167529.0
2020-03-27 11:10:00,66.6,66.9,66.53,66.61,156855.0,59.3967,59.6643,59.3343,59.4056,156855.0
2020-03-27 11:15:00,66.61,67.35,66.61,67.0,150616.0,59.4056,60.0656,59.4056,59.7535,150616.0
2020-03-27 11:20:00,66.98,67.06,66.45,66.55,131700.0,59.7356,59.807,59.2629,59.3521,131700.0
2020-03-27 11:25:00,66.55,66.67,66.32,66.39,127338.0,59.3521,59.4591,59.147,59.2094,127338.0
2020-03-27 11:30:00,66.41,66.44,66.09,66.31,133615.0,59.2273,59.254,58.9419,59.1381,133615.0
2020-03-27 11:35:00,66.3,66.49,66.05,66.09,100657.0,59.1292,59.2986,58.9062,58.9419,100657.0
2020-03-27 11:40:00,66.08,66.14,65.7,65.79,142711.0,58.933,58.9865,58.5941,58.6743,142711.0
2020-03-27 11:45:00,65.83,65.89,65.56,65.77,115874.0,58.71,58.7635,58.4692,58.6565,115874.0
2020-03-27 11:50:00,65.75,65.95,65.59,65.86,115209.0,58.6387,58.817,58.496,58.7368,115209.0
2020-03-27 11:55:00,65.85,66.05,65.76,65.85,147950.0,58.7278,58.9062,58.6476,58.7278,147950.0
2020-03-27 12:00:00,65.84,65.91,65.64,65.67,105036.0,58.7189,58.7813,58.5405,58.5673,105036.0
2020-03-27 12:05:00,65.68,65.83,65.55,65.59,109503.0,58.5762,58.71,58.4603,58.496,109503.0
2020-03-27 12:10:00,65.58,65.82,65.57,65.76,137529.0,58.487,58.7011,58.4781,58.6476,137529.0
2020-03-27 12:15:00,65.77,65.92,65.56,65.88,115502.0,58.6565,58.7903,58.4692,58.7546,115502.0
2020-03-27 12:20:00,65.89,65.89,65.42,65.45,150913.0,58.7635,58.7635,58.3443,58.3711,150913.0
2020-03-27 12:25:00,65.48,65.81,65.38,65.42,155532.0,58.3979,58.6922,58.3087,58.3443,155532.0
2020-03-27 12:30:00,65.42,66.04,65.41,66.0,202787.0,58.3443,58.8973,58.3354,58.8616,202787.0
2020-03-27 12:35:00,66.0,66.15,65.65,65.72,120452.0,58.8616,58.9954,58.5495,58.6119,120452.0
2020-03-27 12:40:00,65.73,65.75,65.57,65.67,79868.0,58.6208,58.6387,58.4781,58.5673,79868.0
2020-03-27 12:45:00,65.67,65.8,65.58,65.7,112537.0,58.5673,58.6832,58.487,58.5941,112537.0
2020-03-27 12:50:00,65.7,66.32,65.68,66.18,119280.0,58.5941,59.147,58.5762,59.0221,119280.0
2020-03-27 12:55:00,66.22,66.29,65.96,66.24,107340.0,59.0578,59.1202,58.8259,59.0757,107340.0
2020-03-27 13:00:00,66.25,66.96,66.24,66.88,161866.0,59.0846,59.7178,59.0757,59.6464,161866.0
2020-03-27 13:05:00,66.88,66.89,66.39,66.52,120355.0,59.6464,59.6554,59.2094,59.3254,120355.0
2020-03-27 13:10:00,66.53,66.65,66.36,66.51,127346.0,59.3343,59.4413,59.1827,59.3165,127346.0
2020-03-27 13:15:00,66.52,66.54,66.23,66.23,118962.0,59.3254,59.3432,59.0667,59.0667,118962.0
2020-03-27 13:20:00,66.26,66.39,66.13,66.37,90636.0,59.0935,59.2094,58.9776,59.1916,90636.0
2020-03-27 13:25:00,66.4,66.62,66.27,66.31,126608.0,59.2183,59.4146,59.1024,59.1381,126608.0
2020-03-27 13:30:00,66.32,66.84,66.28,66.8,102489.0,59.147,59.6108,59.1113,59.5751,102489.0
2020-03-27 13:35:00,66.81,67.09,66.54,67.02,131604.0,59.584,59.8337,59.3432,59.7713,131604.0
2020-03-27 13:40:00,67.0,67.23,66.74,66.8,141292.0,59.7535,59.9586,59.5216,59.5751,141292.0
2020-03-27 13:45:00,66.81,67.01,66.5,66.98,120336.0,59.584,59.7624,59.3075,59.7356,120336.0
2020-03-27 13:50:00,66.97,67.11,66.79,66.87,115954.0,59.7267,59.8516,59.5662,59.6375,115954.0
2020-03-27 13:55:00,66.85,67.04,66.69,66.75,132438.0,59.6197,59.7891,59.477,59.5305,132438.0
2020-03-27 14:00:00,66.75,66.99,66.63,66.84,120468.0,59.5305,59.7445,59.4235,59.6108,120468.0
2020-03-27 14:05:00,66.86,66.9,66.77,66.78,82132.0,59.6286,59.6643,59.5483,59.5572,82132.0
2020-03-27 14:10:00,66.79,66.94,66.75,66.92,94325.0,59.5662,59.6999,59.5305,59.6821,94325.0
2020-03-27 14:15:00,66.95,67.44,66.95,67.38,161576.0,59.7089,60.1459,59.7089,60.0924,161576.0
2020-03-27 14:20:00,67.37,67.42,67.19,67.28,98443.0,60.0834,60.128,59.9229,60.0032,98443.0
2020-03-27 14:25:00,67.28,67.45,67.16,67.26,104746.0,60.0032,60.1548,59.8961,59.9853,104746.0
2020-03-27 14:30:00,67.25,67.41,67.2,67.34,122579.0,59.9764,60.1191,59.9318,60.0567,122579.0
2020-03-27 14:35:00,67.35,67.39,67.14,67.29,102178.0,60.0656,60.1013,59.8783,60.0121,102178.0
2020-03-27 14:40:00,67.31,67.33,66.96,67.02,123306.0,60.0299,60.0478,59.7178,59.7713,123306.0
2020-03-27 14:45:00,67.0,67.08,66.87,67.05,89386.0,59.7535,59.8248,59.6375,59.798,89386.0
2020-03-27 14:50:00,67.04,67.16,66.88,67.06,110214.0,59.7891,59.8961,59.6464,59.807,110214.0
2020-03-27 14:55:00,67.06,67.37,67.01,67.36,103693.0,59.807,60.0834,59.7624,60.0745,103693.0
2020-03-27 15:00:00,67.35,67.45,67.21,67.38,120022.0,60.0656,60.1548,59.9407,60.0924,120022.0
2020-03-27 15:05:00,67.39,67.39,67.12,67.33,128664.0,60.1013,60.1013,59.8605,60.0478,128664.0
2020-03-27 15:10:00,67.34,67.54,67.2,67.26,134946.0,60.0567,60.235,59.9318,59.9853,134946.0
2020-03-27 15:15:00,67.27,67.95,67.25,67.83,173906.0,59.9943,60.6007,59.9764,60.4937,173906.0
2020-03-27 15:20:00,67.83,68.08,67.55,68.06,175765.0,60.4937,60.7166,60.244,60.6988,175765.0
2020-03-27 15:25:00,68.06,68.25,67.97,68.12,180311.0,60.6988,60.8683,60.6185,60.7523,180311.0
2020-03-27 15:30:00,68.11,68.17,67.72,67.87,179268.0,60.7434,60.7969,60.3956,60.5294,179268.0
2020-03-27 15:35:00,67.85,67.85,67.28,67.42,164374.0,60.5115,60.5115,60.0032,60.128,164374.0
2020-03-27 15:40:00,67.42,67.49,67.0,67.41,207873.0,60.128,60.1905,59.7535,60.1191,207873.0
2020-03-27 15:45:00,67.4,67.6,66.98,67.02,225279.0,60.1102,60.2886,59.7356,59.7713,225279.0
2020-03-27 15:50:00,67.04,67.04,66.17,66.21,376736.0,59.7891,59.7891,59.0132,59.0489,376736.0
2020-03-27 15:55:00,66.22,66.54,66.17,66.35,729532.0,59.0578,59.3432,59.0132,59.1738,729532.0
2020-03-30 09:30:00,66.53,67.87,66.04,67.51,529753.0,59.3343,60.5294,58.8973,60.2083,529753.0
2020-03-30 09:35:00,67.46,67.51,65.81,66.03,262156.0,60.1637,60.2083,58.6922,58.8884,262156.0
2020-03-30 09:40:00,66.06,66.18,65.3,65.71,219169.0,58.9151,59.0221,58.2373,58.603,219169.0
2020-03-30 09:45:00,65.78,65.81,65.04,65.12,166056.0,58.6654,58.6922,58.0054,58.0768,166056.0
2020-03-30 09:50:00,65.14,65.74,65.14,65.49,181480.0,58.0946,58.6297,58.0946,58.4068,181480.0
2020-03-30 09:55:00,65.49,65.6,65.28,65.34,150228.0,58.4068,58.5049,58.2195,58.273,150228.0
2020-03-30 10:00:00,65.33,65.46,65.05,65.38,136588.0,58.2641,58.38,58.0144,58.3087,136588.0
2020-03-30 10:05:00,65.38,65.46,65.04,65.13,136884.0,58.3087,58.38,58.0054,58.0857,136884.0
2020-03-30 10:10:00,65.09,65.1,64.59,65.05,244538.0,58.05,58.059,57.6041,58.0144,244538.0
2020-03-30 10:15:00,65.05,65.06,64.63,64.7,183921.0,58.0144,58.0233,57.6398,57.7022,183921.0
2020-03-30 10:20:00,64.7,65.38,64.58,65.2,195655.0,57.7022,58.3087,57.5952,58.1481,195655.0
2020-03-30 10:25:00,65.2,65.38,65.0,65.18,119685.0,58.1481,58.3087,57.9698,58.1303,119685.0
2020-03-30 10:30:00,65.18,65.7,65.16,65.7,237767.0,58.1303,58.5941,58.1125,58.5941,237767.0
2020-03-30 10:35:00,65.73,66.0,65.38,65.52,205122.0,58.6208,58.8616,58.3087,58.4335,205122.0
2020-03-30 10:40:00,65.53,65.96,65.5,65.7,92114.0,58.4424,58.8259,58.4157,58.5941,92114.0
2020-03-30 10:45:00,65.71,65.94,65.67,65.93,113421.0,58.603,58.8081,58.5673,58.7992,113421.0
2020-03-30 10:50:00,65.92,66.13,65.73,66.1,170219.0,58.7903,58.9776,58.6208,58.9508,170219.0
2020-03-30 10:55:00,66.13,66.22,65.8,65.94,121968.0,58.9776,59.0578,58.6832,58.8081,121968.0
2020-03-30 11:00:00,65.93,66.39,65.81,66.38,90394.0,58.7992,59.2094,58.6922,59.2005,90394.0
2020-03-30 11:05:00,66.39,66.89,66.2,66.69,136716.0,59.2094,59.6554,59.04,59.477,136716.0
2020-03-30 11:10:00,66.74,66.97,66.66,66.82,70995.0,59.5216,59.7267,59.4502,59.5929,70995.0
2020-03-30 11:15:00,66.82,66.85,66.41,66.8,113424.0,59.5929,59.6197,59.2273,59.5751,113424.0
2020-03-30 11:20:00,66.83,67.04,66.78,66.93,91882.0,59.6018,59.7891,59.5572,59.691,91882.0
2020-03-30 11:25:00,66.9,67.05,66.71,66.92,113726.0,59.6643,59.798,59.4948,59.6821,113726.0
2020-03-30 11:30:00,66.94,67.34,66.93,67.3,151950.0,59.6999,60.0567,59.691,60.021,151950.0
2020-03-30 11:35:00,67.3,67.3,66.69,66.81,82181.0,60.021,60.021,59.477,59.584,82181.0
2020-03-30 11:40:00,66.76,67.07,66.74,67.0,82311.0,59.5394,59.8159,59.5216,59.7535,82311.0
2020-03-30 11:45:00,67.01,67.07,66.75,66.75,91519.0,59.7624,59.8159,59.5305,59.5305,91519.0
2020-03-30 11:50:00,66.74,67.13,66.73,67.07,122162.0,59.5216,59.8694,59.5127,59.8159,122162.0
2020-03-30 11:55:00,67.06,67.27,66.95,67.02,141402.0,59.807,59.9943,59.7089,59.7713,141402.0
2020-03-30 12:00:00,67.01,67.07,66.63,66.69,63351.0,59.7624,59.8159,59.4235,59.477,63351.0
2020-03-30 12:05:00,66.73,66.93,66.66,66.81,81306.0,59.5127,59.691,59.4502,59.584,81306.0
2020-03-30 12:10:00,66.83,67.2,66.83,67.03,102481.0,59.6018,59.9318,59.6018,59.7802,102481.0
2020-03-30 12:15:00,67.01,67.1,66.93,66.95,104945.0,59.7624,59.8426,59.691,59.7089,104945.0
2020-03-30 12:20:00,66.94,67.07,66.83,66.98,66348.0,59.6999,59.8159,59.6018,59.7356,66348.0
2020-03-30 12:25:00,67.0,67.14,66.86,67.12,52155.0,59.7535,59.8783,59.6286,59.8605,52155.0
2020-03-30 12:30:00,67.14,67.18,66.87,66.92,56067.0,59.8783,59.914,59.6375,59.6821,56067.0
2020-03-30 12:35:00,66.9,67.02,66.84,67.0,63885.0,59.6643,59.7713,59.6108,59.7535,63885.0
2020-03-30 12:40:00,67.0,67.01,66.83,66.89,74051.0,59.7535,59.7624,59.6018,59.6554,74051.0
2020-03-30 12:45:00,66.9,67.0,66.81,66.92,86102.0,59.6643,59.7535,59.584,59.6821,86102.0
2020-03-30 12:50:00,66.93,67.1,66.89,67.05,67412.0,59.691,59.8426,59.6554,59.798,67412.0
2020-03-30 12:55:00,67.04,67.05,66.81,66.95,58566.0,59.7891,59.798,59.584,59.7089,58566.0
2020-03-30 13:00:00,66.93,67.04,66.83,67.03,155292.0,59.691,59.7891,59.6018,59.7802,155292.0
2020-03-30 13:05:00,67.01,67.13,66.93,67.06,88392.0,59.7624,59.8694,59.691,59.807,88392.0
2020-03-30 13:10:00,67.06,67.29,67.03,67.23,111857.0,59.807,60.0121,59.7802,59.9586,111857.0
2020-03-30 13:15:00,67.27,67.55,67.27,67.51,141813.0,59.9943,60.244,59.9943,60.2083,141813.0
2020-03-30 13:20:00,67.5,67.62,67.4,67.52,114957.0,60.1994,60.3064,60.1102,60.2172,114957.0
2020-03-30 13:25:00,67.52,67.61,67.44,67.55,58422.0,60.2172,60.2975,60.1459,60.244,58422.0
2020-03-30 13:30:00,67.58,67.59,67.34,67.56,98216.0,60.2707,60.2796,60.0567,60.2529,98216.0
2020-03-30 13:35:00,67.56,67.74,67.53,67.74,87445.0,60.2529,60.4134,60.2261,60.4134,87445.0
2020-03-30 13:40:00,67.75,67.78,67.34,67.47,83675.0,60.4223,60.4491,60.0567,60.1726,83675.0
2020-03-30 13:45:00,67.48,67.68,67.38,67.65,92981.0,60.1815,60.3599,60.0924,60.3332,92981.0
2020-03-30 13:50:00,67.65,67.73,67.52,67.63,64563.0,60.3332,60.4045,60.2172,60.3153,64563.0
2020-03-30 13:55:00,67.61,67.65,67.31,67.42,79532.0,60.2975,60.3332,60.0299,60.128,79532.0
2020-03-30 14:00:00,67.42,67.6,67.31,67.5,75690.0,60.128,60.2886,60.0299,60.1994,75690.0
2020-03-30 14:05:00,67.52,67.58,67.35,67.35,49273.0,60.2172,60.2707,60.0656,60.0656,49273.0
2020-03-30 14:10:00,67.35,67.37,66.9,67.01,116785.0,60.0656,60.0834,59.6643,59.7624,116785.0
2020-03-30 14:15:00,67.06,67.07,66.8,66.99,100366.0,59.807,59.8159,59.5751,59.7445,100366.0
2020-03-30 14:20:00,67.01,67.19,66.86,67.12,74112.0,59.7624,59.9229,59.6286,59.8605,74112.0
2020-03-30 14:25:00,67.13,67.33,67.1,67.3,129430.0,59.8694,60.0478,59.8426,60.021,129430.0
2020-03-30 14:30:00,67.3,67.34,67.19,67.29,78790.0,60.021,60.0567,59.9229,60.0121,78790.0
2020-03-30 14:35:00,67.29,67.31,67.05,67.11,94074.0,60.0121,60.0299,59.798,59.8516,94074.0
2020-03-30 14:40:00,67.11,67.34,67.07,67.3,97050.0,59.8516,60.0567,59.8159,60.021,97050.0
2020-03-30 14:45:00,67.3,67.42,67.14,67.18,97416.0,60.021,60.128,59.8783,59.914,97416.0
2020-03-30 14:50:00,67.19,67.51,67.1,67.41,97332.0,59.9229,60.2083,59.8426,60.1191,97332.0
2020-03-30 14:55:00,67.43,67.54,67.26,67.28,83183.0,60.1369,60.235,59.9853,60.0032,83183.0
2020-03-30 15:00:00,67.29,67.38,67.16,67.35,105961.0,60.0121,60.0924,59.8961,60.0656,105961.0
2020-03-30 15:05:00,67.34,67.43,67.21,67.38,83290.0,60.0567,60.1369,59.9407,60.0924,83290.0
2020-03-30 15:10:00,67.39,67.64,67.33,67.5,130292.0,60.1013,60.3242,60.0478,60.1994,130292.0
2020-03-30 15:15:00,67.51,67.65,67.17,67.61,207497.0,60.2083,60.3332,59.9051,60.2975,207497.0
2020-03-30 15:20:00,67.62,67.99,67.55,67.57,184811.0,60.3064,60.6364,60.244,60.2618,184811.0
2020-03-30 15:25:00,67.58,67.66,67.25,67.57,117616.0,60.2707,60.3421,59.9764,60.2618,117616.0
2020-03-30 15:30:00,67.57,67.83,67.57,67.73,105139.0,60.2618,60.4937,60.2618,60.4045,105139.0
2020-03-30 15:35:00,67.73,68.2,67.63,68.17,180424.0,60.4045,60.8237,60.3153,60.7969,180424.0
2020-03-30 15:40:00,68.16,68.19,67.75,67.93,192337.0,60.788,60.8147,60.4223,60.5829,192337.0
2020-03-30 15:45:00,67.93,68.15,67.89,68.01,166066.0,60.5829,60.7791,60.5472,60.6542,166066.0
2020-03-30 15:50:00,68.01,68.22,67.66,67.86,380272.0,60.6542,60.8415,60.3421,60.5204,380272.0
2020-03-30 15:55:00,67.86,68.02,67.67,67.86,433020.0,60.5204,60.6631,60.351,60.5204,433020.0
2020-03-31 09:30:00,67.23,67.98,67.1,67.37,318900.0,59.9586,60.6275,59.8426,60.0834,318900.0
2020-03-31 09:35:00,67.4,67.51,66.81,67.22,148479.0,60.1102,60.2083,59.584,59.9497,148479.0
2020-03-31 09:40:00,67.28,67.57,67.13,67.37,181517.0,60.0032,60.2618,59.8694,60.0834,181517.0
2020-03-31 09:45:00,67.35,67.35,66.38,66.59,286097.0,60.0656,60.0656,59.2005,59.3878,286097.0
2020-03-31 09:50:00,66.57,66.74,66.02,66.09,265052.0,59.37,59.5216,58.8794,58.9419,265052.0
2020-03-31 09:55:00,66.08,66.48,65.95,66.25,273063.0,58.933,59.2897,58.817,59.0846,273063.0
2020-03-31 10:00:00,66.26,66.98,66.25,66.97,211040.0,59.0935,59.7356,59.0846,59.7267,211040.0
2020-03-31 10:05:00,66.94,67.2,66.86,67.02,153349.0,59.6999,59.9318,59.6286,59.7713,153349.0
2020-03-31 10:10:00,67.04,67.71,67.04,67.7,118788.0,59.7891,60.3867,59.7891,60.3777,118788.0
2020-03-31 10:15:00,67.75,67.96,67.43,67.96,161011.0,60.4223,60.6096,60.1369,60.6096,161011.0
2020-03-31 10:20:00,67.95,68.32,67.83,68.16,191149.0,60.6007,60.9307,60.4937,60.788,191149.0
2020-03-31 10:25:00,68.14,68.21,67.35,67.48,160236.0,60.7702,60.8326,60.0656,60.1815,160236.0
2020-03-31 10:30:00,67.48,67.84,67.43,67.65,137563.0,60.1815,60.5026,60.1369,60.3332,137563.0
2020-03-31 10:35:00,67.64,67.84,67.53,67.56,145401.0,60.3242,60.5026,60.2261,60.2529,145401.0
2020-03-31 10:40:00,67.56,67.76,67.31,67.34,138631.0,60.2529,60.4313,60.0299,60.0567,138631.0
2020-03-31 10:45:00,67.33,67.6,67.12,67.49,166069.0,60.0478,60.2886,59.8605,60.1905,166069.0
2020-03-31 10:50:00,67.48,67.68,67.38,67.5,142622.0,60.1815,60.3599,60.0924,60.1994,142622.0
2020-03-31 10:55:00,67.48,67.54,67.18,67.3,95262.0,60.1815,60.235,59.914,60.021,95262.0
2020-03-31 11:00:00,67.31,67.39,67.16,67.21,122304.0,60.0299,60.1013,59.8961,59.9407,122304.0
2020-03-31 11:05:00,67.2,67.68,67.16,67.57,122626.0,59.9318,60.3599,59.8961,60.2618,122626.0
2020-03-31 11:10:00,67.56,67.61,67.46,67.61,79810.0,60.2529,60.2975,60.1637,60.2975,79810.0
2020-03-31 11:15:00,67.6,67.75,67.29,67.31,118640.0,60.2886,60.4223,60.0121,60.0299,118640.0
2020-03-31 11:20:00,67.31,67.48,67.04,67.24,127755.0,60.0299,60.1815,59.7891,59.9675,127755.0
2020-03-31 11:25:00,67.23,67.64,67.22,67.64,118581.0,59.9586,60.3242,59.9497,60.3242,118581.0
2020-03-31 11:30:00,67.63,67.79,67.59,67.71,116311.0,60.3153,60.458,60.2796,60.3867,116311.0
2020-03-31 11:35:00,67.74,67.96,67.55,67.66,115005.0,60.4134,60.6096,60.244,60.3421,115005.0
2020-03-31 11:40:00,67.67,67.92,67.65,67.81,82580.0,60.351,60.5739,60.3332,60.4758,82580.0
2020-03-31 11:45:00,67.83,68.0,67.54,67.67,219055.0,60.4937,60.6453,60.235,60.351,219055.0
2020-03-31 11:50:00,67.66,67.74,67.45,67.45,73779.0,60.3421,60.4134,60.1548,60.1548,73779.0
2020-03-31 11:55:00,67.45,67.5,67.35,67.46,80471.0,60.1548,60.1994,60.0656,60.1637,80471.0
2020-03-31 12:00:00,67.44,67.49,67.07,67.13,107628.0,60.1459,60.1905,59.8159,59.8694,107628.0
2020-03-31 12:05:00,67.11,67.42,67.07,67.4,97838.0,59.8516,60.128,59.8159,60.1102,97838.0
2020-03-31 12:10:00,67.38,67.41,67.19,67.23,78833.0,60.0924,60.1191,59.9229,59.9586,78833.0
2020-03-31 12:15:00,67.23,67.28,66.93,66.94,143027.0,59.9586,60.0032,59.691,59.6999,143027.0
2020-03-31 12:20:00,66.94,66.95,66.62,66.68,113388.0,59.6999,59.7089,59.4146,59.4681,113388.0
2020-03-31 12:25:00,66.68,66.75,66.36,66.75,130973.0,59.4681,59.5305,59.1827,59.5305,130973.0
2020-03-31 12:30:00,66.78,66.78,66.41,66.59,117646.0,59.5572,59.5572,59.2273,59.3878,117646.0
2020-03-31 12:35:00,66.59,66.78,66.42,66.45,144211.0,59.3878,59.5572,59.2362,59.2629,144211.0
2020-03-31 12:40:00,66.46,66.7,66.43,66.53,79441.0,59.2719,59.4859,59.2451,59.3343,79441.0
2020-03-31 12:45:00,66.54,67.05,66.47,66.97,190626.0,59.3432,59.798,59.2808,59.7267,190626.0
2020-03-31 12:50:00,66.98,67.05,66.85,66.96,109895.0,59.7356,59.798,59.6197,59.7178,109895.0
2020-03-31 12:55:00,66.95,67.03,66.71,66.79,81705.0,59.7089,59.7802,59.4948,59.5662,81705.0
2020-03-31 13:00:00,66.78,66.95,66.51,66.53,104359.0,59.5572,59.7089,59.3165,59.3343,104359.0
2020-03-31 13:05:00,66.53,66.7,66.46,66.51,80699.0,59.3343,59.4859,59.2719,59.3165,80699.0
2020-03-31 13:10:00,66.51,66.68,66.44,66.62,67263.0,59.3165,59.4681,59.254,59.4146,67263.0
2020-03-31 13:15:00,66.63,66.64,66.43,66.5,53656.0,59.4235,59.4324,59.2451,59.3075,53656.0
2020-03-31 13:20:00,66.49,66.51,66.25,66.35,93841.0,59.2986,59.3165,59.0846,59.1738,93841.0
2020-03-31 13:25:00,66.36,66.59,66.36,66.44,76666.0,59.1827,59.3878,59.1827,59.254,76666.0
2020-03-31 13:30:00,66.45,66.67,66.29,66.5,123811.0,59.2629,59.4591,59.1202,59.3075,123811.0
2020-03-31 13:35:00,66.51,66.62,66.41,66.53,99762.0,59.3165,59.4146,59.2273,59.3343,99762.0
2020-03-31 13:40:00,66.5,66.66,66.44,66.51,140605.0,59.3075,59.4502,59.254,59.3165,140605.0
2020-03-31 13:45:00,66.5,66.85,66.5,66.78,69799.0,59.3075,59.6197,59.3075,59.5572,69799.0
2020-03-31 13:50:00,66.78,66.89,66.55,66.68,81629.0,59.5572,59.6554,59.3521,59.4681,81629.0
2020-03-31 13:55:00,66.66,67.08,66.62,67.05,74919.0,59.4502,59.8248,59.4146,59.798,74919.0
2020-03-31 14:00:00,67.06,67.1,66.91,67.0,107980.0,59.807,59.8426,59.6732,59.7535,107980.0
2020-03-31 14:05:00,67.01,67.04,66.74,66.84,236529.0,59.7624,59.7891,59.5216,59.6108,236529.0
2020-03-31 14:10:00,66.84,66.96,66.75,66.75,80076.0,59.6108,59.7178,59.5305,59.5305,80076.0
2020-03-31 14:15:00,66.75,66.81,66.61,66.72,102171.0,59.5305,59.584,59.4056,59.5037,102171.0
2020-03-31 14:20:00,66.72,66.76,66.57,66.71,80213.0,59.5037,59.5394,59.37,59.4948,80213.0
2020-03-31 14:25:00,66.71,66.81,66.65,66.8,88983.0,59.4948,59.584,59.4413,59.5751,88983.0
2020-03-31 14:30:00,66.8,66.8,66.54,66.71,74027.0,59.5751,59.5751,59.3432,59.4948,74027.0
2020-03-31 14:35:00,66.73,66.8,66.55,66.73,97201.0,59.5127,59.5751,59.3521,59.5127,97201.0
2020-03-31 14:40:00,66.72,66.9,66.67,66.77,122261.0,59.5037,59.6643,59.4591,59.5483,122261.0
2020-03-31 14:45:00,66.77,66.77,66.51,66.61,89094.0,59.5483,59.5483,59.3165,59.4056,89094.0
2020-03-31 14:50:00,66.61,66.72,66.53,66.62,117543.0,59.4056,59.5037,59.3343,59.4146,117543.0
2020-03-31 14:55:00,66.62,66.72,66.54,66.56,93120.0,59.4146,59.5037,59.3432,59.361,93120.0
2020-03-31 15:00:00,66.57,66.72,66.46,66.49,100686.0,59.37,59.5037,59.2719,59.2986,100686.0
2020-03-31 15:05:00,66.49,66.53,66.29,66.4,145410.0,59.2986,59.3343,59.1202,59.2183,145410.0
2020-03-31 15:10:00,66.39,66.44,66.07,66.15,188243.0,59.2094,59.254,58.924,58.9954,188243.0
2020-03-31 15:15:00,66.15,66.22,65.96,65.98,191478.0,58.9954,59.0578,58.8259,58.8438,191478.0
2020-03-31 15:20:00,65.99,66.04,65.76,65.84,179806.0,58.8527,58.8973,58.6476,58.7189,179806.0
2020-03-31 15:25:00,65.84,66.2,65.82,66.02,167059.0,58.7189,59.04,58.7011,58.8794,167059.0
2020-03-31 15:30:00,66.02,66.26,66.02,66.26,159636.0,58.8794,59.0935,58.8794,59.0935,159636.0
2020-03-31 15:35:00,66.25,66.47,66.11,66.4,165792.0,59.0846,59.2808,58.9597,59.2183,165792.0
2020-03-31 15:40:00,66.4,66.8,66.25,66.64,179139.0,59.2183,59.5751,59.0846,59.4324,179139.0
2020-03-31 15:45:00,66.63,66.63,66.14,66.15,248637.0,59.4235,59.4235,58.9865,58.9954,248637.0
2020-03-31 15:50:00,66.14,66.36,65.31,65.5,860401.0,58.9865,59.1827,58.2462,58.4157,860401.0
2020-03-31 15:55:00,65.51,65.85,65.36,65.73,1073045.0,58.4246,58.7278,58.2908,58.6208,1073045.0
2020-04-01 09:30:00,62.99,63.38,61.66,63.14,721113.0,56.1772,56.525,54.991,56.3109,721113.0
2020-04-01 09:35:00,63.11,63.8,63.08,63.43,297147.0,56.2842,56.8996,56.2574,56.5696,297147.0
2020-04-01 09:40:00,63.43,64.05,63.38,63.96,199340.0,56.5696,57.1225,56.525,57.0423,199340.0
2020-04-01 09:45:00,63.96,64.0,63.38,63.41,197150.0,57.0423,57.0779,56.525,56.5517,197150.0
2020-04-01 09:50:00,63.42,64.0,63.3,63.85,190539.0,56.5607,57.0779,56.4536,56.9442,190539.0
2020-04-01 09:55:00,63.85,63.97,63.56,63.7,163703.0,56.9442,57.0512,56.6855,56.8104,163703.0
2020-04-01 10:00:00,63.78,63.84,63.2,63.25,195104.0,56.8817,56.9352,56.3645,56.409,195104.0
2020-04-01 10:05:00,63.24,63.78,63.11,63.71,142023.0,56.4001,56.8817,56.2842,56.8193,142023.0
2020-04-01 10:10:00,63.76,63.94,63.58,63.87,130841.0,56.8639,57.0244,56.7034,56.962,130841.0
2020-04-01 10:15:00,63.89,64.1,63.81,63.83,123756.0,56.9798,57.1671,56.9085,56.9263,123756.0
2020-04-01 10:20:00,63.83,64.09,63.7,63.76,114255.0,56.9263,57.1582,56.8104,56.8639,114255.0
2020-04-01 10:25:00,63.76,63.78,63.55,63.62,98079.0,56.8639,56.8817,56.6766,56.739,98079.0
2020-04-01 10:30:00,63.62,63.81,63.47,63.64,83681.0,56.739,56.9085,56.6053,56.7569,83681.0
2020-04-01 10:35:00,63.64,63.7,63.5,63.6,88556.0,56.7569,56.8104,56.632,56.7212,88556.0
2020-04-01 10:40:00,63.62,63.91,63.38,63.78,153117.0,56.739,56.9977,56.525,56.8817,153117.0
2020-04-01 10:45:00,63.78,64.48,63.76,64.46,152508.0,56.8817,57.506,56.8639,57.4882,152508.0
2020-04-01 10:50:00,64.48,64.52,63.91,63.99,144806.0,57.506,57.5417,56.9977,57.069,144806.0
2020-04-01 10:55:00,64.01,64.03,63.83,63.91,67912.0,57.0868,57.1047,56.9263,56.9977,67912.0
2020-04-01 11:00:00,63.91,64.43,63.89,64.25,115555.0,56.9977,57.4614,56.9798,57.3009,115555.0
2020-04-01 11:05:00,64.25,64.31,64.05,64.2,98307.0,57.3009,57.3544,57.1225,57.2563,98307.0
2020-04-01 11:10:00,64.2,64.64,64.14,64.57,95037.0,57.2563,57.6487,57.2028,57.5863,95037.0
2020-04-01 11:15:00,64.57,64.64,64.33,64.55,82660.0,57.5863,57.6487,57.3722,57.5684,82660.0
2020-04-01 11:20:00,64.56,64.76,64.35,64.37,63161.0,57.5774,57.7557,57.3901,57.4079,63161.0
2020-04-01 11:25:00,64.38,64.54,64.13,64.13,109435.0,57.4168,57.5595,57.1939,57.1939,109435.0
2020-04-01 11:30:00,64.14,64.28,64.06,64.14,65007.0,57.2028,57.3276,57.1314,57.2028,65007.0
2020-04-01 11:35:00,64.15,64.27,63.98,64.0,85324.0,57.2117,57.3187,57.0601,57.0779,85324.0
2020-04-01 11:40:00,64.0,64.04,63.62,63.72,115049.0,57.0779,57.1136,56.739,56.8282,115049.0
2020-04-01 11:45:00,63.71,63.76,63.62,63.64,84824.0,56.8193,56.8639,56.739,56.7569,84824.0
2020-04-01 11:50:00,63.65,63.77,63.61,63.65,65701.0,56.7658,56.8728,56.7301,56.7658,65701.0
2020-04-01 11:55:00,63.66,63.76,63.5,63.52,61808.0,56.7747,56.8639,56.632,56.6498,61808.0
2020-04-01 12:00:00,63.51,63.56,63.38,63.47,106949.0,56.6409,56.6855,56.525,56.6053,106949.0
2020-04-01 12:05:00,63.45,63.58,63.33,63.4,103703.0,56.5874,56.7034,56.4804,56.5428,103703.0
2020-04-01 12:10:00,63.4,63.65,63.37,63.65,117725.0,56.5428,56.7658,56.5161,56.7658,117725.0
2020-04-01 12:15:00,63.66,63.79,63.53,63.54,95860.0,56.7747,56.8906,56.6588,56.6677,95860.0
2020-04-01 12:20:00,63.55,63.81,63.54,63.56,120636.0,56.6766,56.9085,56.6677,56.6855,120636.0
2020-04-01 12:25:00,63.57,63.74,63.49,63.7,126752.0,56.6944,56.846,56.6231,56.8104,126752.0
2020-04-01 12:30:00,63.7,63.72,63.33,63.41,232592.0,56.8104,56.8282,56.4804,56.5517,232592.0
2020-04-01 12:35:00,63.41,63.41,62.91,62.97,108466.0,56.5517,56.5517,56.1058,56.1593,108466.0
2020-04-01 12:40:00,62.98,63.03,62.61,62.71,131081.0,56.1682,56.2128,55.8383,55.9274,131081.0
2020-04-01 12:45:00,62.69,62.71,62.42,62.45,91277.0,55.9096,55.9274,55.6688,55.6956,91277.0
2020-04-01 12:50:00,62.44,62.75,62.36,62.7,128709.0,55.6867,55.9631,55.6153,55.9185,128709.0
2020-04-01 12:55:00,62.7,62.87,62.5,62.52,79267.0,55.9185,56.0701,55.7402,55.758,79267.0
2020-04-01 13:00:00,62.51,62.87,62.39,62.79,94571.0,55.7491,56.0701,55.6421,55.9988,94571.0
2020-04-01 13:05:00,62.82,62.96,62.7,62.76,77280.0,56.0256,56.1504,55.9185,55.972,77280.0
2020-04-01 13:10:00,62.75,62.83,62.54,62.56,70431.0,55.9631,56.0345,55.7758,55.7937,70431.0
2020-04-01 13:15:00,62.57,62.62,62.46,62.52,88523.0,55.8026,55.8472,55.7045,55.758,88523.0
2020-04-01 13:20:00,62.52,62.96,62.5,62.88,81476.0,55.758,56.1504,55.7402,56.0791,81476.0
2020-04-01 13:25:00,62.87,62.95,62.58,62.76,89839.0,56.0701,56.1415,55.8115,55.972,89839.0
2020-04-01 13:30:00,62.76,62.78,62.51,62.51,62038.0,55.972,55.9899,55.7491,55.7491,62038.0
2020-04-01 13:35:00,62.54,62.78,62.49,62.76,57203.0,55.7758,55.9899,55.7312,55.972,57203.0
2020-04-01 13:40:00,62.75,62.98,62.61,62.97,64735.0,55.9631,56.1682,55.8383,56.1593,64735.0
2020-04-01 13:45:00,62.97,62.99,62.75,62.87,64875.0,56.1593,56.1772,55.9631,56.0701,64875.0
2020-04-01 13:50:00,62.86,63.28,62.82,63.22,73272.0,56.0612,56.4358,56.0256,56.3823,73272.0
2020-04-01 13:55:00,63.23,63.26,63.03,63.05,42377.0,56.3912,56.418,56.2128,56.2307,42377.0
2020-04-01 14:00:00,63.06,63.09,62.85,63.0,48479.0,56.2396,56.2664,56.0523,56.1861,48479.0
2020-04-01 14:05:00,63.01,63.23,62.99,63.13,77124.0,56.195,56.3912,56.1772,56.302,77124.0
2020-04-01 14:10:00,63.12,63.18,62.82,62.83,66657.0,56.2931,56.3466,56.0256,56.0345,66657.0
2020-04-01 14:15:00,62.81,62.89,62.67,62.75,57541.0,56.0166,56.088,55.8918,55.9631,57541.0
2020-04-01 14:20:00,62.76,62.94,62.72,62.76,83152.0,55.972,56.1326,55.9364,55.972,83152.0
2020-04-01 14:25:00,62.76,63.06,62.76,62.91,89437.0,55.972,56.2396,55.972,56.1058,89437.0
2020-04-01 14:30:00,62.91,62.92,62.63,62.68,110367.0,56.1058,56.1147,55.8561,55.9007,110367.0
2020-04-01 14:35:00,62.68,62.81,62.54,62.76,95839.0,55.9007,56.0166,55.7758,55.972,95839.0
2020-04-01 14:40:00,62.74,62.75,62.46,62.46,60309.0,55.9542,55.9631,55.7045,55.7045,60309.0
2020-04-01 14:45:00,62.46,62.5,62.34,62.38,65753.0,55.7045,55.7402,55.5975,55.6331,65753.0
2020-04-01 14:50:00,62.37,62.39,62.24,62.36,89064.0,55.6242,55.6421,55.5083,55.6153,89064.0
2020-04-01 14:55:00,62.36,62.39,62.18,62.21,88457.0,55.6153,55.6421,55.4548,55.4815,88457.0
2020-04-01 15:00:00,62.2,62.35,62.06,62.08,63187.0,55.4726,55.6064,55.3478,55.3656,63187.0
2020-04-01 15:05:00,62.07,62.13,62.04,62.08,99159.0,55.3567,55.4102,55.3299,55.3656,99159.0
2020-04-01 15:10:00,62.07,62.15,62.03,62.03,96366.0,55.3567,55.428,55.321,55.321,96366.0
2020-04-01 15:15:00,62.04,62.14,62.01,62.14,106694.0,55.3299,55.4191,55.3032,55.4191,106694.0
2020-04-01 15:20:00,62.13,62.14,61.76,61.84,166241.0,55.4102,55.4191,55.0802,55.1515,166241.0
2020-04-01 15:25:00,61.83,61.87,61.78,61.8,109899.0,55.1426,55.1783,55.098,55.1159,109899.0
2020-04-01 15:30:00,61.8,62.05,61.78,61.83,203621.0,55.1159,55.3388,55.098,55.1426,203621.0
2020-04-01 15:35:00,61.82,62.01,61.67,61.7,179366.0,55.1337,55.3032,54.9999,55.0267,179366.0
2020-04-01 15:40:00,61.7,61.77,61.58,61.66,173375.0,55.0267,55.0891,54.9197,54.991,173375.0
2020-04-01 15:45:00,61.67,62.36,61.67,62.32,264300.0,54.9999,55.6153,54.9999,55.5796,264300.0
2020-04-01 15:50:00,62.3,62.61,62.1,62.59,319419.0,55.5618,55.8383,55.3834,55.8204,319419.0
2020-04-01 15:55:00,62.58,62.91,62.56,62.63,536568.0,55.8115,56.1058,55.7937,55.8561,536568.0
2020-04-02 09:30:00,65.41,68.7,65.21,67.48,1839458.0,58.3354,61.2696,58.1571,60.1815,1839458.0
2020-04-02 09:35:00,67.49,68.37,66.65,66.68,692565.0,60.1905,60.9753,59.4413,59.4681,692565.0
2020-04-02 09:40:00,66.72,67.1,65.16,65.18,614014.0,59.5037,59.8426,58.1125,58.1303,614014.0
2020-04-02 09:45:00,65.18,65.6,64.82,65.17,532176.0,58.1303,58.5049,57.8092,58.1214,532176.0
2020-04-02 09:50:00,65.16,65.39,64.77,65.06,403314.0,58.1125,58.3176,57.7646,58.0233,403314.0
2020-04-02 09:55:00,65.06,65.83,65.04,65.59,333588.0,58.0233,58.71,58.0054,58.496,333588.0
2020-04-02 10:00:00,65.6,65.69,65.06,65.23,216411.0,58.5049,58.5851,58.0233,58.1749,216411.0
2020-04-02 10:05:00,65.23,65.42,64.81,65.4,316621.0,58.1749,58.3443,57.8003,58.3265,316621.0
2020-04-02 10:10:00,65.42,65.57,64.98,65.07,193730.0,58.3443,58.4781,57.9519,58.0322,193730.0
2020-04-02 10:15:00,65.07,65.12,64.57,64.76,214743.0,58.0322,58.0768,57.5863,57.7557,214743.0
2020-04-02 10:20:00,64.76,64.91,64.41,64.43,245140.0,57.7557,57.8895,57.4436,57.4614,245140.0
2020-04-02 10:25:00,64.41,64.66,64.05,64.66,394376.0,57.4436,57.6665,57.1225,57.6665,394376.0
2020-04-02 10:30:00,64.67,65.46,64.52,65.11,299386.0,57.6755,58.38,57.5417,58.0679,299386.0
2020-04-02 10:35:00,65.12,65.66,65.07,65.58,187675.0,58.0768,58.5584,58.0322,58.487,187675.0
2020-04-02 10:40:00,65.55,65.55,64.92,64.92,155429.0,58.4603,58.4603,57.8984,57.8984,155429.0
2020-04-02 10:45:00,64.92,65.03,64.55,64.98,165537.0,57.8984,57.9965,57.5684,57.9519,165537.0
2020-04-02 10:50:00,64.98,65.04,64.61,64.89,98766.0,57.9519,58.0054,57.622,57.8717,98766.0
2020-04-02 10:55:00,64.92,65.32,64.92,65.21,146667.0,57.8984,58.2552,57.8984,58.1571,146667.0
2020-04-02 11:00:00,65.21,65.39,65.01,65.32,135234.0,58.1571,58.3176,57.9787,58.2552,135234.0
2020-04-02 11:05:00,65.32,65.33,64.71,64.98,154112.0,58.2552,58.2641,57.7111,57.9519,154112.0
2020-04-02 11:10:00,64.99,65.25,64.77,64.78,126408.0,57.9609,58.1927,57.7646,57.7736,126408.0
2020-04-02 11:15:00,64.8,65.07,64.74,64.82,140539.0,57.7914,58.0322,57.7379,57.8092,140539.0
2020-04-02 11:20:00,64.83,64.86,64.39,64.46,78307.0,57.8182,57.8449,57.4257,57.4882,78307.0
2020-04-02 11:25:00,64.47,64.48,64.07,64.29,132690.0,57.4971,57.506,57.1404,57.3366,132690.0
2020-04-02 11:30:00,64.28,64.52,64.2,64.31,87748.0,57.3276,57.5417,57.2563,57.3544,87748.0
2020-04-02 11:35:00,64.31,64.55,63.9,64.06,117067.0,57.3544,57.5684,56.9887,57.1314,117067.0
2020-04-02 11:40:00,64.05,64.52,64.02,64.5,72675.0,57.1225,57.5417,57.0958,57.5238,72675.0
2020-04-02 11:45:00,64.5,64.79,64.4,64.7,99758.0,57.5238,57.7825,57.4347,57.7022,99758.0
2020-04-02 11:50:00,64.7,64.79,64.56,64.64,67256.0,57.7022,57.7825,57.5774,57.6487,67256.0
2020-04-02 11:55:00,64.65,64.84,64.37,64.43,122413.0,57.6576,57.8271,57.4079,57.4614,122413.0
2020-04-02 12:00:00,64.43,64.46,64.22,64.4,95339.0,57.4614,57.4882,57.2741,57.4347,95339.0
2020-04-02 12:05:00,64.4,64.58,64.32,64.42,81763.0,57.4347,57.5952,57.3633,57.4525,81763.0
2020-04-02 12:10:00,64.4,64.73,64.36,64.47,78279.0,57.4347,57.729,57.399,57.4971,78279.0
2020-04-02 12:15:00,64.46,64.57,64.23,64.4,93426.0,57.4882,57.5863,57.2831,57.4347,93426.0
2020-04-02 12:20:00,64.38,64.52,64.13,64.14,95863.0,57.4168,57.5417,57.1939,57.2028,95863.0
2020-04-02 12:25:00,64.14,64.35,64.02,64.06,65537.0,57.2028,57.3901,57.0958,57.1314,65537.0
2020-04-02 12:30:00,64.07,64.11,63.85,63.93,105078.0,57.1404,57.176,56.9442,57.0155,105078.0
2020-04-02 12:35:00,63.91,64.23,63.91,64.11,82186.0,56.9977,57.2831,56.9977,57.176,82186.0
2020-04-02 12:40:00,64.11,64.26,63.96,64.18,67346.0,57.176,57.3098,57.0423,57.2385,67346.0
2020-04-02 12:45:00,64.17,64.28,64.05,64.25,41941.0,57.2295,57.3276,57.1225,57.3009,41941.0
2020-04-02 12:50:00,64.27,64.4,64.2,64.38,48182.0,57.3187,57.4347,57.2563,57.4168,48182.0
2020-04-02 12:55:00,64.38,64.38,63.86,63.99,94615.0,57.4168,57.4168,56.9531,57.069,94615.0
2020-04-02 13:00:00,63.99,64.21,63.88,64.07,44774.0,57.069,57.2652,56.9709,57.1404,44774.0
2020-04-02 13:05:00,64.05,64.07,63.81,63.85,70115.0,57.1225,57.1404,56.9085,56.9442,70115.0
2020-04-02 13:10:00,63.85,63.9,63.69,63.76,79701.0,56.9442,56.9887,56.8015,56.8639,79701.0
2020-04-02 13:15:00,63.76,63.88,63.63,63.66,127223.0,56.8639,56.9709,56.7479,56.7747,127223.0
2020-04-02 13:20:00,63.65,63.79,63.62,63.65,82299.0,56.7658,56.8906,56.739,56.7658,82299.0
2020-04-02 13:25:00,63.65,63.67,63.33,63.41,133899.0,56.7658,56.7836,56.4804,56.5517,133899.0
2020-04-02 13:30:00,63.4,63.46,63.22,63.38,71752.0,56.5428,56.5963,56.3823,56.525,71752.0
2020-04-02 13:35:00,63.38,63.55,63.27,63.34,59589.0,56.525,56.6766,56.4269,56.4893,59589.0
2020-04-02 13:40:00,63.34,63.66,63.33,63.64,58691.0,56.4893,56.7747,56.4804,56.7569,58691.0
2020-04-02 13:45:00,63.64,63.69,63.55,63.66,84655.0,56.7569,56.8015,56.6766,56.7747,84655.0
2020-04-02 13:50:00,63.65,63.84,63.59,63.76,102568.0,56.7658,56.9352,56.7123,56.8639,102568.0
2020-04-02 13:55:00,63.74,63.74,63.42,63.52,57586.0,56.846,56.846,56.5607,56.6498,57586.0
2020-04-02 14:00:00,63.53,63.53,63.15,63.26,72590.0,56.6588,56.6588,56.3199,56.418,72590.0
2020-04-02 14:05:00,63.24,63.24,63.0,63.02,73858.0,56.4001,56.4001,56.1861,56.2039,73858.0
2020-04-02 14:10:00,63.02,63.48,62.91,63.45,114604.0,56.2039,56.6142,56.1058,56.5874,114604.0
2020-04-02 14:15:00,63.44,63.56,63.04,63.04,86802.0,56.5785,56.6855,56.2218,56.2218,86802.0
2020-04-02 14:20:00,63.03,63.19,62.97,63.02,81276.0,56.2128,56.3555,56.1593,56.2039,81276.0
2020-04-02 14:25:00,63.0,63.44,62.98,63.38,104636.0,56.1861,56.5785,56.1682,56.525,104636.0
2020-04-02 14:30:00,63.38,63.38,63.09,63.23,104416.0,56.525,56.525,56.2664,56.3912,104416.0
2020-04-02 14:35:00,63.23,63.57,63.19,63.57,123837.0,56.3912,56.6944,56.3555,56.6944,123837.0
2020-04-02 14:40:00,63.55,63.58,63.28,63.3,78004.0,56.6766,56.7034,56.4358,56.4536,78004.0
2020-04-02 14:45:00,63.29,63.51,63.17,63.22,99568.0,56.4447,56.6409,56.3377,56.3823,99568.0
2020-04-02 14:50:00,63.2,63.76,63.16,63.6,143940.0,56.3645,56.8639,56.3288,56.7212,143940.0
2020-04-02 14:55:00,63.58,64.04,63.54,64.0,161219.0,56.7034,57.1136,56.6677,57.0779,161219.0
2020-04-02 15:00:00,64.02,64.16,63.7,63.9,119699.0,57.0958,57.2206,56.8104,56.9887,119699.0
2020-04-02 15:05:00,63.88,64.11,63.68,64.09,97802.0,56.9709,57.176,56.7925,57.1582,97802.0
2020-04-02 15:10:00,64.1,64.22,63.96,64.15,159376.0,57.1671,57.2741,57.0423,57.2117,159376.0
2020-04-02 15:15:00,64.14,64.28,64.01,64.26,125944.0,57.2028,57.3276,57.0868,57.3098,125944.0
2020-04-02 15:20:00,64.25,64.34,64.14,64.14,128011.0,57.3009,57.3812,57.2028,57.2028,128011.0
2020-04-02 15:25:00,64.15,64.18,63.87,64.07,172598.0,57.2117,57.2385,56.962,57.1404,172598.0
2020-04-02 15:30:00,64.08,64.22,63.91,64.17,208811.0,57.1493,57.2741,56.9977,57.2295,208811.0
2020-04-02 15:35:00,64.17,64.43,64.04,64.27,213676.0,57.2295,57.4614,57.1136,57.3187,213676.0
2020-04-02 15:40:00,64.29,64.79,64.27,64.79,259699.0,57.3366,57.7825,57.3187,57.7825,259699.0
2020-04-02 15:45:00,64.79,64.99,64.46,64.71,309294.0,57.7825,57.9609,57.4882,57.7111,309294.0
2020-04-02 15:50:00,64.7,65.1,64.7,64.94,455349.0,57.7022,58.059,57.7022,57.9163,455349.0
2020-04-02 15:55:00,64.95,65.29,64.82,65.03,659657.0,57.9252,58.2284,57.8092,57.9965,659657.0
2020-04-03 09:30:00,64.48,64.75,63.51,63.8,472079.0,57.506,57.7468,56.6409,56.8996,472079.0
2020-04-03 09:35:00,63.79,63.89,62.81,62.9,307892.0,56.8906,56.9798,56.0166,56.0969,307892.0
2020-04-03 09:40:00,62.94,63.62,62.92,63.56,304251.0,56.1326,56.739,56.1147,56.6855,304251.0
2020-04-03 09:45:00,63.6,63.97,63.49,63.59,208832.0,56.7212,57.0512,56.6231,56.7123,208832.0
2020-04-03 09:50:00,63.59,63.63,63.06,63.07,166297.0,56.7123,56.7479,56.2396,56.2485,166297.0
2020-04-03 09:55:00,63.08,63.62,63.07,63.39,145557.0,56.2574,56.739,56.2485,56.5339,145557.0
2020-04-03 10:00:00,63.41,63.75,63.22,63.36,128444.0,56.5517,56.855,56.3823,56.5071,128444.0
2020-04-03 10:05:00,63.28,64.03,63.26,63.88,151595.0,56.4358,57.1047,56.418,56.9709,151595.0
2020-04-03 10:10:00,63.89,64.07,63.77,63.84,215060.0,56.9798,57.1404,56.8728,56.9352,215060.0
2020-04-03 10:15:00,63.84,63.98,63.57,63.57,388462.0,56.9352,57.0601,56.6944,56.6944,388462.0
2020-04-03 10:20:00,63.58,63.96,63.52,63.94,240253.0,56.7034,57.0423,56.6498,57.0244,240253.0
2020-04-03 10:25:00,63.93,64.06,63.81,63.82,213403.0,57.0155,57.1314,56.9085,56.9174,213403.0
2020-04-03 10:30:00,63.81,63.96,63.21,63.26,230965.0,56.9085,57.0423,56.3734,56.418,230965.0
2020-04-03 10:35:00,63.24,63.4,63.2,63.3,178460.0,56.4001,56.5428,56.3645,56.4536,178460.0
2020-04-03 10:40:00,63.3,63.53,63.24,63.46,181681.0,56.4536,56.6588,56.4001,56.5963,181681.0
2020-04-03 10:45:00,63.45,63.75,63.33,63.36,170611.0,56.5874,56.855,56.4804,56.5071,170611.0
2020-04-03 10:50:00,63.34,63.45,62.85,62.97,157813.0,56.4893,56.5874,56.0523,56.1593,157813.0
2020-04-03 10:55:00,62.97,62.98,62.68,62.87,235900.0,56.1593,56.1682,55.9007,56.0701,235900.0
2020-04-03 11:00:00,62.88,63.07,62.75,62.76,266176.0,56.0791,56.2485,55.9631,55.972,266176.0
2020-04-03 11:05:00,62.77,62.81,62.22,62.33,275436.0,55.981,56.0166,55.4904,55.5885,275436.0
2020-04-03 11:10:00,62.36,62.63,62.28,62.3,160382.0,55.6153,55.8561,55.544,55.5618,160382.0
2020-04-03 11:15:00,62.29,62.41,62.2,62.29,82295.0,55.5529,55.6599,55.4726,55.5529,82295.0
2020-04-03 11:20:00,62.28,62.39,62.08,62.11,76647.0,55.544,55.6421,55.3656,55.3923,76647.0
2020-04-03 11:25:00,62.11,62.42,62.11,62.37,74259.0,55.3923,55.6688,55.3923,55.6242,74259.0
2020-04-03 11:30:00,62.38,62.54,62.26,62.51,77259.0,55.6331,55.7758,55.5261,55.7491,77259.0
2020-04-03 11:35:00,62.52,62.62,62.3,62.55,114733.0,55.758,55.8472,55.5618,55.7848,114733.0
2020-04-03 11:40:00,62.53,62.57,62.31,62.41,104457.0,55.7669,55.8026,55.5707,55.6599,104457.0
2020-04-03 11:45:00,62.4,62.46,62.28,62.39,80112.0,55.651,55.7045,55.544,55.6421,80112.0
2020-04-03 11:50:00,62.4,62.42,61.9,62.02,183865.0,55.651,55.6688,55.2051,55.3121,183865.0
2020-04-03 11:55:00,62.0,62.26,61.98,62.16,75311.0,55.2942,55.5261,55.2764,55.4369,75311.0
2020-04-03 12:00:00,62.14,62.37,62.11,62.3,38503.0,55.4191,55.6242,55.3923,55.5618,38503.0
2020-04-03 12:05:00,62.29,62.29,62.05,62.13,48526.0,55.5529,55.5529,55.3388,55.4102,48526.0
2020-04-03 12:10:00,62.14,62.19,61.92,61.98,118904.0,55.4191,55.4637,55.2229,55.2764,118904.0
2020-04-03 12:15:00,61.98,62.07,61.9,61.96,64024.0,55.2764,55.3567,55.2051,55.2586,64024.0
2020-04-03 12:20:00,61.96,62.05,61.82,61.96,75997.0,55.2586,55.3388,55.1337,55.2586,75997.0
2020-04-03 12:25:00,61.95,62.03,61.85,62.02,62463.0,55.2496,55.321,55.1605,55.3121,62463.0
2020-04-03 12:30:00,62.02,62.19,61.87,62.0,80100.0,55.3121,55.4637,55.1783,55.2942,80100.0
2020-04-03 12:35:00,62.0,62.35,61.94,62.34,76683.0,55.2942,55.6064,55.2407,55.5975,76683.0
2020-04-03 12:40:00,62.34,62.35,62.08,62.27,56289.0,55.5975,55.6064,55.3656,55.535,56289.0
2020-04-03 12:45:00,62.28,62.3,61.76,61.8,64419.0,55.544,55.5618,55.0802,55.1159,64419.0
2020-04-03 12:50:00,61.79,61.93,61.76,61.86,58879.0,55.107,55.2318,55.0802,55.1694,58879.0
2020-04-03 12:55:00,61.83,62.0,61.8,61.91,43011.0,55.1426,55.2942,55.1159,55.214,43011.0
2020-04-03 13:00:00,61.91,61.94,61.75,61.86,50248.0,55.214,55.2407,55.0713,55.1694,50248.0
2020-04-03 13:05:00,61.85,62.02,61.83,61.98,61663.0,55.1605,55.3121,55.1426,55.2764,61663.0
2020-04-03 13:10:00,61.96,62.0,61.75,61.79,68379.0,55.2586,55.2942,55.0713,55.107,68379.0
2020-04-03 13:15:00,61.8,61.93,61.75,61.9,40287.0,55.1159,55.2318,55.0713,55.2051,40287.0
2020-04-03 13:20:00,61.9,62.02,61.75,61.76,155509.0,55.2051,55.3121,55.0713,55.0802,155509.0
2020-04-03 13:25:00,61.76,61.76,61.35,61.4,135034.0,55.0802,55.0802,54.7145,54.7591,135034.0
2020-04-03 13:30:00,61.39,61.4,61.05,61.19,145446.0,54.7502,54.7591,54.447,54.5718,145446.0
2020-04-03 13:35:00,61.19,61.26,61.03,61.1,166549.0,54.5718,54.6343,54.4292,54.4916,166549.0
2020-04-03 13:40:00,61.09,61.11,60.9,61.0,167504.0,54.4827,54.5005,54.3132,54.4024,167504.0
2020-04-03 13:45:00,61.02,61.52,61.01,61.45,104372.0,54.4202,54.8662,54.4113,54.8037,104372.0
2020-04-03 13:50:00,61.42,61.54,61.37,61.41,87580.0,54.777,54.884,54.7324,54.7681,87580.0
2020-04-03 13:55:00,61.4,61.42,61.25,61.39,45710.0,54.7591,54.777,54.6254,54.7502,45710.0
2020-04-03 14:00:00,61.38,61.84,61.36,61.65,97152.0,54.7413,55.1515,54.7235,54.9821,97152.0
2020-04-03 14:05:00,61.64,61.73,61.47,61.63,76428.0,54.9732,55.0534,54.8216,54.9643,76428.0
2020-04-03 14:10:00,61.63,61.67,61.48,61.55,51021.0,54.9643,54.9999,54.8305,54.8929,51021.0
2020-04-03 14:15:00,61.55,61.7,61.45,61.65,90596.0,54.8929,55.0267,54.8037,54.9821,90596.0
2020-04-03 14:20:00,61.64,61.96,61.63,61.95,87830.0,54.9732,55.2586,54.9643,55.2496,87830.0
2020-04-03 14:25:00,61.94,62.43,61.9,62.41,126781.0,55.2407,55.6777,55.2051,55.6599,126781.0
2020-04-03 14:30:00,62.4,62.4,62.04,62.16,105635.0,55.651,55.651,55.3299,55.4369,105635.0
2020-04-03 14:35:00,62.17,62.21,61.96,62.04,104981.0,55.4459,55.4815,55.2586,55.3299,104981.0
2020-04-03 14:40:00,62.04,62.15,61.92,61.96,68306.0,55.3299,55.428,55.2229,55.2586,68306.0
2020-04-03 14:45:00,61.96,62.35,61.95,62.28,82184.0,55.2586,55.6064,55.2496,55.544,82184.0
2020-04-03 14:50:00,62.27,63.0,62.27,62.65,165009.0,55.535,56.1861,55.535,55.8739,165009.0
2020-04-03 14:55:00,62.67,63.0,62.58,62.94,121063.0,55.8918,56.1861,55.8115,56.1326,121063.0
2020-04-03 15:00:00,62.95,62.99,62.68,62.79,138068.0,56.1415,56.1772,55.9007,55.9988,138068.0
2020-04-03 15:05:00,62.83,62.92,62.73,62.78,89694.0,56.0345,56.1147,55.9453,55.9899,89694.0
2020-04-03 15:10:00,62.78,62.94,62.74,62.86,106796.0,55.9899,56.1326,55.9542,56.0612,106796.0
2020-04-03 15:15:00,62.85,63.21,62.83,63.05,132495.0,56.0523,56.3734,56.0345,56.2307,132495.0
2020-04-03 15:20:00,63.07,63.12,62.64,62.72,200038.0,56.2485,56.2931,55.865,55.9364,200038.0
2020-04-03 15:25:00,62.7,62.87,62.51,62.8,93230.0,55.9185,56.0701,55.7491,56.0077,93230.0
2020-04-03 15:30:00,62.81,62.95,62.55,62.57,77542.0,56.0166,56.1415,55.7848,55.8026,77542.0
2020-04-03 15:35:00,62.58,62.82,62.56,62.68,124568.0,55.8115,56.0256,55.7937,55.9007,124568.0
2020-04-03 15:40:00,62.67,62.76,62.31,62.33,131745.0,55.8918,55.972,55.5707,55.5885,131745.0
2020-04-03 15:45:00,62.34,62.83,62.27,62.75,171067.0,55.5975,56.0345,55.535,55.9631,171067.0
2020-04-03 15:50:00,62.76,63.07,62.72,62.99,235878.0,55.972,56.2485,55.9364,56.1772,235878.0
2020-04-03 15:55:00,62.97,63.2,62.72,63.1,559195.0,56.1593,56.3645,55.9364,56.2753,559195.0
2020-04-06 09:30:00,66.25,66.66,65.23,65.38,954633.0,59.0846,59.4502,58.1749,58.3087,954633.0
2020-04-06 09:35:00,65.37,65.64,65.29,65.29,192441.0,58.2998,58.5405,58.2284,58.2284,192441.0
2020-04-06 09:40:00,65.32,65.72,65.31,65.71,264098.0,58.2552,58.6119,58.2462,58.603,264098.0
2020-04-06 09:45:00,65.72,65.85,65.35,65.5,290073.0,58.6119,58.7278,58.2819,58.4157,290073.0
2020-04-06 09:50:00,65.5,66.15,65.32,66.08,297404.0,58.4157,58.9954,58.2552,58.933,297404.0
2020-04-06 09:55:00,66.07,66.24,65.71,66.2,244377.0,58.924,59.0757,58.603,59.04,244377.0
2020-04-06 10:00:00,66.19,66.31,66.01,66.09,213988.0,59.0311,59.1381,58.8705,58.9419,213988.0
2020-04-06 10:05:00,66.09,66.18,65.76,65.9,161203.0,58.9419,59.0221,58.6476,58.7724,161203.0
2020-04-06 10:10:00,65.9,66.08,65.76,65.95,134652.0,58.7724,58.933,58.6476,58.817,134652.0
2020-04-06 10:15:00,65.97,66.13,65.95,66.11,176967.0,58.8349,58.9776,58.817,58.9597,176967.0
2020-04-06 10:20:00,66.12,66.49,66.12,66.28,120222.0,58.9686,59.2986,58.9686,59.1113,120222.0
2020-04-06 10:25:00,66.26,66.37,65.87,65.94,172205.0,59.0935,59.1916,58.7457,58.8081,172205.0
2020-04-06 10:30:00,65.95,66.02,65.18,65.2,195330.0,58.817,58.8794,58.1303,58.1481,195330.0
2020-04-06 10:35:00,65.2,65.29,64.89,65.06,220120.0,58.1481,58.2284,57.8717,58.0233,220120.0
2020-04-06 10:40:00,65.06,65.13,64.81,64.97,226631.0,58.0233,58.0857,57.8003,57.943,226631.0
2020-04-06 10:45:00,64.97,65.04,64.67,64.92,180781.0,57.943,58.0054,57.6755,57.8984,180781.0
2020-04-06 10:50:00,64.92,65.09,64.79,65.06,221496.0,57.8984,58.05,57.7825,58.0233,221496.0
2020-04-06 10:55:00,65.06,65.26,64.88,64.91,207237.0,58.0233,58.2016,57.8627,57.8895,207237.0
2020-04-06 11:00:00,64.94,65.01,64.61,64.81,188030.0,57.9163,57.9787,57.622,57.8003,188030.0
2020-04-06 11:05:00,64.81,64.92,64.63,64.7,143905.0,57.8003,57.8984,57.6398,57.7022,143905.0
2020-04-06 11:10:00,64.75,64.81,64.6,64.63,182709.0,57.7468,57.8003,57.613,57.6398,182709.0
2020-04-06 11:15:00,64.62,64.74,64.42,64.47,380837.0,57.6309,57.7379,57.4525,57.4971,380837.0
2020-04-06 11:20:00,64.47,64.64,64.41,64.52,262161.0,57.4971,57.6487,57.4436,57.5417,262161.0
2020-04-06 11:25:00,64.53,64.97,64.49,64.87,306635.0,57.5506,57.943,57.5149,57.8538,306635.0
2020-04-06 11:30:00,64.87,65.0,64.83,64.83,138019.0,57.8538,57.9698,57.8182,57.8182,138019.0
2020-04-06 11:35:00,64.82,64.95,64.69,64.9,104746.0,57.8092,57.9252,57.6933,57.8806,104746.0
2020-04-06 11:40:00,64.91,65.42,64.85,65.27,140775.0,57.8895,58.3443,57.836,58.2106,140775.0
2020-04-06 11:45:00,65.26,65.31,65.02,65.21,138096.0,58.2016,58.2462,57.9876,58.1571,138096.0
2020-04-06 11:50:00,65.23,65.45,65.09,65.42,98995.0,58.1749,58.3711,58.05,58.3443,98995.0
2020-04-06 11:55:00,65.41,65.49,65.22,65.3,94507.0,58.3354,58.4068,58.166,58.2373,94507.0
2020-04-06 12:00:00,65.27,65.54,65.26,65.5,104127.0,58.2106,58.4514,58.2016,58.4157,104127.0
2020-04-06 12:05:00,65.49,65.76,65.49,65.74,235521.0,58.4068,58.6476,58.4068,58.6297,235521.0
2020-04-06 12:10:00,65.76,66.02,65.67,65.99,139165.0,58.6476,58.8794,58.5673,58.8527,139165.0
2020-04-06 12:15:00,65.99,66.04,65.79,66.01,98449.0,58.8527,58.8973,58.6743,58.8705,98449.0
2020-04-06 12:20:00,66.02,66.2,66.02,66.16,153369.0,58.8794,59.04,58.8794,59.0043,153369.0
2020-04-06 12:25:00,66.16,66.22,65.83,65.96,91366.0,59.0043,59.0578,58.71,58.8259,91366.0
2020-04-06 12:30:00,65.95,66.32,65.91,66.31,223831.0,58.817,59.147,58.7813,59.1381,223831.0
2020-04-06 12:35:00,66.32,66.52,66.17,66.51,343059.0,59.147,59.3254,59.0132,59.3165,343059.0
2020-04-06 12:40:00,66.51,66.52,66.17,66.34,122084.0,59.3165,59.3254,59.0132,59.1648,122084.0
2020-04-06 12:45:00,66.33,66.44,66.14,66.33,111399.0,59.1559,59.254,58.9865,59.1559,111399.0
2020-04-06 12:50:00,66.34,66.34,66.0,66.1,126976.0,59.1648,59.1648,58.8616,58.9508,126976.0
2020-04-06 12:55:00,66.12,66.31,66.08,66.3,101346.0,58.9686,59.1381,58.933,59.1292,101346.0
2020-04-06 13:00:00,66.3,66.48,66.23,66.42,96532.0,59.1292,59.2897,59.0667,59.2362,96532.0
2020-04-06 13:05:00,66.43,66.45,66.27,66.4,69767.0,59.2451,59.2629,59.1024,59.2183,69767.0
2020-04-06 13:10:00,66.39,66.55,66.32,66.38,81695.0,59.2094,59.3521,59.147,59.2005,81695.0
2020-04-06 13:15:00,66.39,66.41,66.13,66.22,68506.0,59.2094,59.2273,58.9776,59.0578,68506.0
2020-04-06 13:20:00,66.22,66.27,66.11,66.2,55169.0,59.0578,59.1024,58.9597,59.04,55169.0
2020-04-06 13:25:00,66.2,66.28,66.17,66.27,80768.0,59.04,59.1113,59.0132,59.1024,80768.0
2020-04-06 13:30:00,66.28,66.35,66.06,66.12,132043.0,59.1113,59.1738,58.9151,58.9686,132043.0
2020-04-06 13:35:00,66.12,66.45,66.11,66.42,90671.0,58.9686,59.2629,58.9597,59.2362,90671.0
2020-04-06 13:40:00,66.43,66.55,66.4,66.5,100584.0,59.2451,59.3521,59.2183,59.3075,100584.0
2020-04-06 13:45:00,66.51,66.73,66.45,66.67,87569.0,59.3165,59.5127,59.2629,59.4591,87569.0
2020-04-06 13:50:00,66.67,66.67,66.45,66.45,84802.0,59.4591,59.4591,59.2629,59.2629,84802.0
2020-04-06 13:55:00,66.46,66.55,66.36,66.36,51117.0,59.2719,59.3521,59.1827,59.1827,51117.0
2020-04-06 14:00:00,66.37,66.37,66.21,66.32,71866.0,59.1916,59.1916,59.0489,59.147,71866.0
2020-04-06 14:05:00,66.33,66.34,66.15,66.15,118287.0,59.1559,59.1648,58.9954,58.9954,118287.0
2020-04-06 14:10:00,66.15,66.25,66.07,66.1,88436.0,58.9954,59.0846,58.924,58.9508,88436.0
2020-04-06 14:15:00,66.08,66.39,66.03,66.25,85896.0,58.933,59.2094,58.8884,59.0846,85896.0
2020-04-06 14:20:00,66.27,66.32,66.14,66.26,99812.0,59.1024,59.147,58.9865,59.0935,99812.0
2020-04-06 14:25:00,66.27,66.29,66.08,66.2,73340.0,59.1024,59.1202,58.933,59.04,73340.0
2020-04-06 14:30:00,66.2,66.25,66.05,66.2,76326.0,59.04,59.0846,58.9062,59.04,76326.0
2020-04-06 14:35:00,66.2,66.34,66.19,66.33,60661.0,59.04,59.1648,59.0311,59.1559,60661.0
2020-04-06 14:40:00,66.33,66.53,66.3,66.49,83048.0,59.1559,59.3343,59.1292,59.2986,83048.0
2020-04-06 14:45:00,66.49,66.68,66.44,66.67,117149.0,59.2986,59.4681,59.254,59.4591,117149.0
2020-04-06 14:50:00,66.67,66.75,66.62,66.67,87270.0,59.4591,59.5305,59.4146,59.4591,87270.0
2020-04-06 14:55:00,66.66,66.82,66.64,66.75,110989.0,59.4502,59.5929,59.4324,59.5305,110989.0
2020-04-06 15:00:00,66.74,66.86,66.54,66.8,103856.0,59.5216,59.6286,59.3432,59.5751,103856.0
2020-04-06 15:05:00,66.8,67.17,66.79,67.14,165159.0,59.5751,59.9051,59.5662,59.8783,165159.0
2020-04-06 15:10:00,67.14,67.16,66.87,67.07,113549.0,59.8783,59.8961,59.6375,59.8159,113549.0
2020-04-06 15:15:00,67.06,67.14,66.85,66.89,131506.0,59.807,59.8783,59.6197,59.6554,131506.0
2020-04-06 15:20:00,66.89,67.19,66.85,67.13,128973.0,59.6554,59.9229,59.6197,59.8694,128973.0
2020-04-06 15:25:00,67.12,67.17,66.99,67.1,106039.0,59.8605,59.9051,59.7445,59.8426,106039.0
2020-04-06 15:30:00,67.09,67.4,67.0,67.17,175721.0,59.8337,60.1102,59.7535,59.9051,175721.0
2020-04-06 15:35:00,67.19,67.42,67.12,67.35,136384.0,59.9229,60.128,59.8605,60.0656,136384.0
2020-04-06 15:40:00,67.37,67.58,67.19,67.57,204538.0,60.0834,60.2707,59.9229,60.2618,204538.0
2020-04-06 15:45:00,67.58,67.67,67.45,67.62,215064.0,60.2707,60.351,60.1548,60.3064,215064.0
2020-04-06 15:50:00,67.63,68.14,67.63,68.14,488040.0,60.3153,60.7702,60.3153,60.7702,488040.0
2020-04-06 15:55:00,68.14,68.34,67.73,67.8,780028.0,60.7702,60.9485,60.4045,60.4669,780028.0
2020-04-07 09:30:00,71.5,72.48,70.09,70.17,1059964.0,63.7667,64.6408,62.5092,62.5806,1059964.0
2020-04-07 09:35:00,70.2,70.78,69.61,69.91,376687.0,62.6074,63.1246,62.0812,62.3487,376687.0
2020-04-07 09:40:00,69.9,70.39,69.86,70.07,385963.0,62.3398,62.7768,62.3041,62.4914,385963.0
2020-04-07 09:45:00,70.08,70.84,70.07,70.53,286197.0,62.5003,63.1781,62.4914,62.9017,286197.0
2020-04-07 09:50:00,70.54,71.29,70.53,71.23,190325.0,62.9106,63.5795,62.9017,63.5259,190325.0
2020-04-07 09:55:00,71.25,71.85,71.15,71.7,222943.0,63.5438,64.0789,63.4546,63.9451,222943.0
2020-04-07 10:00:00,71.7,71.81,71.13,71.26,185803.0,63.9451,64.0432,63.4368,63.5527,185803.0
2020-04-07 10:05:00,71.28,71.57,70.61,70.66,173621.0,63.5705,63.8292,62.973,63.0176,173621.0
2020-04-07 10:10:00,70.7,71.01,70.28,70.42,222294.0,63.0533,63.3297,62.6787,62.8036,222294.0
2020-04-07 10:15:00,70.43,70.43,69.67,70.06,184246.0,62.8125,62.8125,62.1347,62.4825,184246.0
2020-04-07 10:20:00,70.05,70.23,69.56,69.64,140048.0,62.4736,62.6341,62.0366,62.1079,140048.0
2020-04-07 10:25:00,69.64,70.1,69.35,69.85,177735.0,62.1079,62.5182,61.8493,62.2952,177735.0
2020-04-07 10:30:00,69.83,70.23,69.77,69.95,158665.0,62.2774,62.6341,62.2239,62.3844,158665.0
2020-04-07 10:35:00,69.97,70.14,69.67,69.91,113116.0,62.4022,62.5538,62.1347,62.3487,113116.0
2020-04-07 10:40:00,69.91,70.06,69.62,69.95,167695.0,62.3487,62.4825,62.0901,62.3844,167695.0
2020-04-07 10:45:00,69.97,70.13,69.34,69.52,248568.0,62.4022,62.5449,61.8404,62.0009,248568.0
2020-04-07 10:50:00,69.49,69.57,68.99,69.1,268638.0,61.9741,62.0455,61.5282,61.6263,268638.0
2020-04-07 10:55:00,69.1,69.72,68.99,69.53,141823.0,61.6263,62.1793,61.5282,62.0098,141823.0
2020-04-07 11:00:00,69.52,69.96,69.33,69.93,125435.0,62.0009,62.3933,61.8314,62.3666,125435.0
2020-04-07 11:05:00,69.94,70.49,69.88,70.43,163365.0,62.3755,62.866,62.322,62.8125,163365.0
2020-04-07 11:10:00,70.43,70.54,70.13,70.31,108173.0,62.8125,62.9106,62.5449,62.7055,108173.0
2020-04-07 11:15:00,70.35,70.58,69.97,70.03,121914.0,62.7411,62.9463,62.4022,62.4557,121914.0
2020-04-07 11:20:00,70.02,70.18,69.74,70.17,141444.0,62.4468,62.5895,62.1971,62.5806,141444.0
2020-04-07 11:25:00,70.16,70.42,69.95,70.26,118996.0,62.5717,62.8036,62.3844,62.6609,118996.0
2020-04-07 11:30:00,70.25,70.6,70.23,70.43,74834.0,62.6519,62.9641,62.6341,62.8125,74834.0
2020-04-07 11:35:00,70.45,70.83,70.4,70.83,93657.0,62.8303,63.1692,62.7857,63.1692,93657.0
2020-04-07 11:40:00,70.84,70.9,70.58,70.58,133998.0,63.1781,63.2316,62.9463,62.9463,133998.0
2020-04-07 11:45:00,70.61,70.83,70.4,70.55,79450.0,62.973,63.1692,62.7857,62.9195,79450.0
2020-04-07 11:50:00,70.56,70.62,70.31,70.56,71181.0,62.9284,62.9819,62.7055,62.9284,71181.0
2020-04-07 11:55:00,70.56,70.76,70.42,70.52,81999.0,62.9284,63.1068,62.8036,62.8927,81999.0
2020-04-07 12:00:00,70.54,70.68,70.44,70.5,88970.0,62.9106,63.0354,62.8214,62.8749,88970.0
2020-04-07 12:05:00,70.51,70.81,70.51,70.72,84450.0,62.8838,63.1514,62.8838,63.0711,84450.0
2020-04-07 12:10:00,70.72,71.0,70.62,70.96,123148.0,63.0711,63.3208,62.9819,63.2852,123148.0
2020-04-07 12:15:00,70.98,71.26,70.98,71.15,131837.0,63.303,63.5527,63.303,63.4546,131837.0
2020-04-07 12:20:00,71.17,71.25,70.77,70.8,69701.0,63.4724,63.5438,63.1157,63.1425,69701.0
2020-04-07 12:25:00,70.82,70.92,70.57,70.71,57768.0,63.1603,63.2495,62.9373,63.0622,57768.0
2020-04-07 12:30:00,70.71,70.77,70.38,70.47,64673.0,63.0622,63.1157,62.7679,62.8481,64673.0
2020-04-07 12:35:00,70.5,70.57,70.24,70.38,70063.0,62.8749,62.9373,62.643,62.7679,70063.0
2020-04-07 12:40:00,70.36,70.55,70.18,70.45,82871.0,62.75,62.9195,62.5895,62.8303,82871.0
2020-04-07 12:45:00,70.43,70.71,70.43,70.65,54889.0,62.8125,63.0622,62.8125,63.0087,54889.0
2020-04-07 12:50:00,70.66,70.74,70.47,70.64,53360.0,63.0176,63.0889,62.8481,62.9998,53360.0
2020-04-07 12:55:00,70.64,70.65,70.42,70.52,59654.0,62.9998,63.0087,62.8036,62.8927,59654.0
2020-04-07 13:00:00,70.52,70.71,70.49,70.58,56502.0,62.8927,63.0622,62.866,62.9463,56502.0
2020-04-07 13:05:00,70.59,70.69,70.45,70.48,63784.0,62.9552,63.0444,62.8303,62.8571,63784.0
2020-04-07 13:10:00,70.52,70.54,70.21,70.22,61320.0,62.8927,62.9106,62.6163,62.6252,61320.0
2020-04-07 13:15:00,70.25,70.25,69.8,69.92,124803.0,62.6519,62.6519,62.2506,62.3576,124803.0
2020-04-07 13:20:00,69.9,70.03,69.75,69.91,95293.0,62.3398,62.4557,62.206,62.3487,95293.0
2020-04-07 13:25:00,69.9,69.98,69.84,69.91,89862.0,62.3398,62.4111,62.2863,62.3487,89862.0
2020-04-07 13:30:00,69.91,69.93,69.71,69.88,79515.0,62.3487,62.3666,62.1703,62.322,79515.0
2020-04-07 13:35:00,69.87,69.93,69.61,69.65,72287.0,62.313,62.3666,62.0812,62.1168,72287.0
2020-04-07 13:40:00,69.62,69.93,69.55,69.66,84623.0,62.0901,62.3666,62.0277,62.1258,84623.0
2020-04-07 13:45:00,69.66,69.91,69.62,69.67,80567.0,62.1258,62.3487,62.0901,62.1347,80567.0
2020-04-07 13:50:00,69.66,69.66,69.47,69.65,107202.0,62.1258,62.1258,61.9563,62.1168,107202.0
2020-04-07 13:55:00,69.64,69.65,69.46,69.55,71426.0,62.1079,62.1168,61.9474,62.0277,71426.0
2020-04-07 14:00:00,69.53,69.55,69.27,69.31,82139.0,62.0098,62.0277,61.7779,61.8136,82139.0
2020-04-07 14:05:00,69.28,69.3,68.84,69.0,153292.0,61.7869,61.8047,61.3944,61.5371,153292.0
2020-04-07 14:10:00,69.0,69.37,68.99,69.23,106130.0,61.5371,61.8671,61.5282,61.7423,106130.0
2020-04-07 14:15:00,69.21,69.24,68.62,68.65,71540.0,61.7244,61.7512,61.1982,61.225,71540.0
2020-04-07 14:20:00,68.66,69.22,68.63,69.15,95653.0,61.2339,61.7333,61.2072,61.6709,95653.0
2020-04-07 14:25:00,69.15,69.72,69.1,69.34,83274.0,61.6709,62.1793,61.6263,61.8404,83274.0
2020-04-07 14:30:00,69.35,69.56,69.24,69.35,51102.0,61.8493,62.0366,61.7512,61.8493,51102.0
2020-04-07 14:35:00,69.28,69.33,69.01,69.06,39836.0,61.7869,61.8314,61.5461,61.5907,39836.0
2020-04-07 14:40:00,69.04,69.04,68.55,68.64,59868.0,61.5728,61.5728,61.1358,61.2161,59868.0
2020-04-07 14:45:00,68.67,68.92,68.6,68.7,62361.0,61.2428,61.4658,61.1804,61.2696,62361.0
2020-04-07 14:50:00,68.69,68.87,68.38,68.48,110605.0,61.2607,61.4212,60.9842,61.0734,110605.0
2020-04-07 14:55:00,68.46,68.69,68.33,68.58,65607.0,61.0555,61.2607,60.9396,61.1626,65607.0
2020-04-07 15:00:00,68.61,69.33,68.57,69.28,71882.0,61.1893,61.8314,61.1536,61.7869,71882.0
2020-04-07 15:05:00,69.23,69.36,68.99,69.33,71057.0,61.7423,61.8582,61.5282,61.8314,71057.0
2020-04-07 15:10:00,69.34,69.5,69.25,69.3,73773.0,61.8404,61.9831,61.7601,61.8047,73773.0
2020-04-07 15:15:00,69.31,69.39,68.75,68.75,98156.0,61.8136,61.885,61.3142,61.3142,98156.0
2020-04-07 15:20:00,68.8,68.89,68.48,68.49,72955.0,61.3588,61.439,61.0734,61.0823,72955.0
2020-04-07 15:25:00,68.48,68.98,68.48,68.7,77603.0,61.0734,61.5193,61.0734,61.2696,77603.0
2020-04-07 15:30:00,68.7,69.11,68.46,69.04,120170.0,61.2696,61.6352,61.0555,61.5728,120170.0
2020-04-07 15:35:00,69.06,69.44,68.95,69.36,82479.0,61.5907,61.9296,61.4925,61.8582,82479.0
2020-04-07 15:40:00,69.37,69.65,69.27,69.49,115487.0,61.8671,62.1168,61.7779,61.9741,115487.0
2020-04-07 15:45:00,69.46,69.96,69.41,69.96,152118.0,61.9474,62.3933,61.9028,62.3933,152118.0
2020-04-07 15:50:00,70.0,70.0,68.56,68.85,339945.0,62.429,62.429,61.1447,61.4034,339945.0
2020-04-07 15:55:00,68.87,69.13,68.63,68.83,409976.0,61.4212,61.6531,61.2072,61.3855,409976.0
2020-04-08 09:30:00,69.58,69.63,68.53,68.82,307480.0,62.0544,62.099,61.118,61.3766,307480.0
2020-04-08 09:35:00,68.88,69.65,68.86,69.52,122697.0,61.4301,62.1168,61.4123,62.0009,122697.0
2020-04-08 09:40:00,69.58,69.9,69.51,69.84,96715.0,62.0544,62.3398,61.992,62.2863,96715.0
2020-04-08 09:45:00,69.87,70.07,69.16,69.29,149290.0,62.313,62.4914,61.6798,61.7958,149290.0
2020-04-08 09:50:00,69.3,69.51,69.16,69.19,95821.0,61.8047,61.992,61.6798,61.7066,95821.0
2020-04-08 09:55:00,69.19,69.5,69.15,69.23,64290.0,61.7066,61.9831,61.6709,61.7423,64290.0
2020-04-08 10:00:00,69.26,69.48,69.06,69.06,82159.0,61.769,61.9652,61.5907,61.5907,82159.0
2020-04-08 10:05:00,69.05,69.26,68.69,68.86,81697.0,61.5817,61.769,61.2607,61.4123,81697.0
2020-04-08 10:10:00,68.93,69.52,68.93,69.43,69512.0,61.4747,62.0009,61.4747,61.9206,69512.0
2020-04-08 10:15:00,69.46,69.58,69.29,69.56,45795.0,61.9474,62.0544,61.7958,62.0366,45795.0
2020-04-08 10:20:00,69.58,69.6,69.12,69.14,60927.0,62.0544,62.0722,61.6442,61.662,60927.0
2020-04-08 10:25:00,69.14,70.0,69.14,69.96,81575.0,61.662,62.429,61.662,62.3933,81575.0
2020-04-08 10:30:00,69.93,70.1,69.82,69.97,99353.0,62.3666,62.5182,62.2685,62.4022,99353.0
2020-04-08 10:35:00,69.96,70.0,69.56,69.64,81041.0,62.3933,62.429,62.0366,62.1079,81041.0
2020-04-08 10:40:00,69.67,69.8,69.16,69.37,65251.0,62.1347,62.2506,61.6798,61.8671,65251.0
2020-04-08 10:45:00,69.42,69.65,69.36,69.57,54320.0,61.9117,62.1168,61.8582,62.0455,54320.0
2020-04-08 10:50:00,69.6,69.94,69.6,69.68,51406.0,62.0722,62.3755,62.0722,62.1436,51406.0
2020-04-08 10:55:00,69.72,69.95,69.52,69.88,43152.0,62.1793,62.3844,62.0009,62.322,43152.0
2020-04-08 11:00:00,69.91,69.99,69.79,69.91,75571.0,62.3487,62.4201,62.2417,62.3487,75571.0
2020-04-08 11:05:00,69.91,70.03,69.74,69.82,67778.0,62.3487,62.4557,62.1971,62.2685,67778.0
2020-04-08 11:10:00,69.84,70.3,69.84,70.14,85723.0,62.2863,62.6965,62.2863,62.5538,85723.0
2020-04-08 11:15:00,70.15,70.58,70.11,70.56,201099.0,62.5628,62.9463,62.5271,62.9284,201099.0
2020-04-08 11:20:00,70.53,70.79,70.47,70.49,112870.0,62.9017,63.1335,62.8481,62.866,112870.0
2020-04-08 11:25:00,70.49,70.87,70.48,70.8,74447.0,62.866,63.2049,62.8571,63.1425,74447.0
2020-04-08 11:30:00,70.82,70.9,70.55,70.88,93540.0,63.1603,63.2316,62.9195,63.2138,93540.0
2020-04-08 11:35:00,70.88,71.13,70.78,71.12,111817.0,63.2138,63.4368,63.1246,63.4278,111817.0
2020-04-08 11:40:00,71.13,71.54,71.11,71.47,195260.0,63.4368,63.8024,63.4189,63.74,195260.0
2020-04-08 11:45:00,71.48,71.64,71.43,71.53,161932.0,63.7489,63.8916,63.7043,63.7935,161932.0
2020-04-08 11:50:00,71.54,71.55,71.23,71.36,161009.0,63.8024,63.8113,63.5259,63.6419,161009.0
2020-04-08 11:55:00,71.39,71.48,71.23,71.25,117970.0,63.6686,63.7489,63.5259,63.5438,117970.0
2020-04-08 12:00:00,71.26,71.48,71.15,71.45,168329.0,63.5527,63.7489,63.4546,63.7222,168329.0
2020-04-08 12:05:00,71.45,71.45,71.23,71.3,83552.0,63.7222,63.7222,63.5259,63.5884,83552.0
2020-04-08 12:10:00,71.31,71.45,71.15,71.28,84635.0,63.5973,63.7222,63.4546,63.5705,84635.0
2020-04-08 12:15:00,71.27,71.59,71.27,71.48,90566.0,63.5616,63.847,63.5616,63.7489,90566.0
2020-04-08 12:20:00,71.48,71.59,71.4,71.47,86047.0,63.7489,63.847,63.6776,63.74,86047.0
2020-04-08 12:25:00,71.47,71.49,71.14,71.31,113543.0,63.74,63.7578,63.4457,63.5973,113543.0
2020-04-08 12:30:00,71.31,71.49,71.2,71.44,81373.0,63.5973,63.7578,63.4992,63.7132,81373.0
2020-04-08 12:35:00,71.45,71.54,71.1,71.5,135140.0,63.7222,63.8024,63.41,63.7667,135140.0
2020-04-08 12:40:00,71.5,71.58,71.4,71.52,98590.0,63.7667,63.8381,63.6776,63.7846,98590.0
2020-04-08 12:45:00,71.52,71.66,71.45,71.5,65199.0,63.7846,63.9094,63.7222,63.7667,65199.0
2020-04-08 12:50:00,71.49,71.57,71.22,71.35,74835.0,63.7578,63.8292,63.517,63.633,74835.0
2020-04-08 12:55:00,71.36,71.38,71.18,71.21,111924.0,63.6419,63.6597,63.4814,63.5081,111924.0
2020-04-08 13:00:00,71.22,71.31,71.11,71.25,66098.0,63.517,63.5973,63.4189,63.5438,66098.0
2020-04-08 13:05:00,71.23,71.3,71.12,71.14,64093.0,63.5259,63.5884,63.4278,63.4457,64093.0
2020-04-08 13:10:00,71.16,71.28,71.02,71.27,73138.0,63.4635,63.5705,63.3387,63.5616,73138.0
2020-04-08 13:15:00,71.3,71.46,71.24,71.45,58652.0,63.5884,63.7311,63.5349,63.7222,58652.0
2020-04-08 13:20:00,71.45,71.48,71.34,71.42,41459.0,63.7222,63.7489,63.6241,63.6954,41459.0
2020-04-08 13:25:00,71.41,71.46,70.85,70.89,92657.0,63.6865,63.7311,63.187,63.2227,92657.0
2020-04-08 13:30:00,70.89,71.07,70.68,70.7,66704.0,63.2227,63.3833,63.0354,63.0533,66704.0
2020-04-08 13:35:00,70.69,70.7,70.28,70.42,95280.0,63.0444,63.0533,62.6787,62.8036,95280.0
2020-04-08 13:40:00,70.43,70.78,70.43,70.67,56575.0,62.8125,63.1246,62.8125,63.0265,56575.0
2020-04-08 13:45:00,70.67,70.8,70.47,70.51,75432.0,63.0265,63.1425,62.8481,62.8838,75432.0
2020-04-08 13:50:00,70.51,70.64,70.45,70.56,37934.0,62.8838,62.9998,62.8303,62.9284,37934.0
2020-04-08 13:55:00,70.55,70.55,70.09,70.18,91600.0,62.9195,62.9195,62.5092,62.5895,91600.0
2020-04-08 14:00:00,70.19,70.78,70.18,70.74,54337.0,62.5984,63.1246,62.5895,63.0889,54337.0
2020-04-08 14:05:00,70.78,70.85,70.43,70.85,55247.0,63.1246,63.187,62.8125,63.187,55247.0
2020-04-08 14:10:00,70.88,70.98,70.52,70.54,67183.0,63.2138,63.303,62.8927,62.9106,67183.0
2020-04-08 14:15:00,70.56,70.84,70.53,70.68,39007.0,62.9284,63.1781,62.9017,63.0354,39007.0
2020-04-08 14:20:00,70.68,70.95,70.52,70.95,74641.0,63.0354,63.2762,62.8927,63.2762,74641.0
2020-04-08 14:25:00,70.95,71.04,70.84,70.98,66806.0,63.2762,63.3565,63.1781,63.303,66806.0
2020-04-08 14:30:00,71.0,71.25,70.98,71.07,77433.0,63.3208,63.5438,63.303,63.3833,77433.0
2020-04-08 14:35:00,71.06,71.1,70.93,70.99,60273.0,63.3743,63.41,63.2584,63.3119,60273.0
2020-04-08 14:40:00,71.0,71.18,70.81,70.81,78985.0,63.3208,63.4814,63.1514,63.1514,78985.0
2020-04-08 14:45:00,70.82,71.0,70.72,70.81,81635.0,63.1603,63.3208,63.0711,63.1514,81635.0
2020-04-08 14:50:00,70.81,71.26,70.79,71.22,75471.0,63.1514,63.5527,63.1335,63.517,75471.0
2020-04-08 14:55:00,71.21,71.24,71.12,71.24,47109.0,63.5081,63.5349,63.4278,63.5349,47109.0
2020-04-08 15:00:00,71.23,71.46,71.13,71.46,77806.0,63.5259,63.7311,63.4368,63.7311,77806.0
2020-04-08 15:05:00,71.45,71.54,71.28,71.46,68673.0,63.7222,63.8024,63.5705,63.7311,68673.0
2020-04-08 15:10:00,71.44,71.49,71.13,71.13,92592.0,63.7132,63.7578,63.4368,63.4368,92592.0
2020-04-08 15:15:00,71.13,71.44,71.13,71.34,69343.0,63.4368,63.7132,63.4368,63.6241,69343.0
2020-04-08 15:20:00,71.35,71.39,71.12,71.27,100571.0,63.633,63.6686,63.4278,63.5616,100571.0
2020-04-08 15:25:00,71.27,71.54,71.27,71.43,129445.0,63.5616,63.8024,63.5616,63.7043,129445.0
2020-04-08 15:30:00,71.43,71.84,71.33,71.38,140686.0,63.7043,64.07,63.6151,63.6597,140686.0
2020-04-08 15:35:00,71.39,71.41,70.94,71.16,106566.0,63.6686,63.6865,63.2673,63.4635,106566.0
2020-04-08 15:40:00,71.15,71.32,70.83,71.3,99235.0,63.4546,63.6062,63.1692,63.5884,99235.0
2020-04-08 15:45:00,71.28,71.53,71.15,71.52,135242.0,63.5705,63.7935,63.4546,63.7846,135242.0
2020-04-08 15:50:00,71.53,71.92,71.53,71.87,311651.0,63.7935,64.1413,63.7935,64.0967,311651.0
2020-04-08 15:55:00,71.88,71.89,71.43,71.56,342736.0,64.1056,64.1146,63.7043,63.8203,342736.0
2020-04-09 09:30:00,71.2,72.0,70.85,71.2,1135054.0,63.4992,64.2127,63.187,63.4992,1135054.0
2020-04-09 09:35:00,71.2,71.39,70.14,70.69,621838.0,63.4992,63.6686,62.5538,63.0444,621838.0
2020-04-09 09:40:00,70.74,71.33,70.53,71.16,445806.0,63.0889,63.6151,62.9017,63.4635,445806.0
2020-04-09 09:45:00,71.18,71.48,71.07,71.42,280708.0,63.4814,63.7489,63.3833,63.6954,280708.0
2020-04-09 09:50:00,71.41,71.59,71.16,71.31,356685.0,63.6865,63.847,63.4635,63.5973,356685.0
2020-04-09 09:55:00,71.28,72.75,71.27,72.55,661848.0,63.5705,64.8815,63.5616,64.7032,661848.0
2020-04-09 10:00:00,72.54,72.98,72.17,72.71,401790.0,64.6943,65.0867,64.3643,64.8459,401790.0
2020-04-09 10:05:00,72.7,72.88,72.28,72.37,313725.0,64.837,64.9975,64.4624,64.5426,313725.0
2020-04-09 10:10:00,72.39,72.53,71.9,72.2,280734.0,64.5605,64.6853,64.1235,64.391,280734.0
2020-04-09 10:15:00,72.2,72.33,71.5,71.52,273457.0,64.391,64.507,63.7667,63.7846,273457.0
2020-04-09 10:20:00,71.5,71.71,71.06,71.61,247193.0,63.7667,63.954,63.3743,63.8648,247193.0
2020-04-09 10:25:00,71.62,72.37,71.58,72.35,148895.0,63.8738,64.5426,63.8381,64.5248,148895.0
2020-04-09 10:30:00,72.35,72.39,71.86,72.12,178679.0,64.5248,64.5605,64.0878,64.3197,178679.0
2020-04-09 10:35:00,72.08,72.5,71.84,72.41,196853.0,64.284,64.6586,64.07,64.5783,196853.0
2020-04-09 10:40:00,72.44,72.44,71.71,72.04,136267.0,64.6051,64.6051,63.954,64.2483,136267.0
2020-04-09 10:45:00,72.03,72.49,71.96,72.07,167567.0,64.2394,64.6497,64.177,64.2751,167567.0
2020-04-09 10:50:00,72.07,72.13,71.71,71.81,116424.0,64.2751,64.3286,63.954,64.0432,116424.0
2020-04-09 10:55:00,71.82,72.39,71.81,72.28,125966.0,64.0521,64.5605,64.0432,64.4624,125966.0
2020-04-09 11:00:00,72.28,72.33,71.83,71.83,127570.0,64.4624,64.507,64.0611,64.0611,127570.0
2020-04-09 11:05:00,71.83,71.92,71.63,71.83,159218.0,64.0611,64.1413,63.8827,64.0611,159218.0
2020-04-09 11:10:00,71.81,72.17,71.7,71.92,124020.0,64.0432,64.3643,63.9451,64.1413,124020.0
2020-04-09 11:15:00,71.92,72.13,71.78,72.06,182007.0,64.1413,64.3286,64.0165,64.2662,182007.0
2020-04-09 11:20:00,72.06,72.14,72.01,72.02,142598.0,64.2662,64.3375,64.2216,64.2305,142598.0
2020-04-09 11:25:00,72.04,72.4,71.83,72.35,96083.0,64.2483,64.5694,64.0611,64.5248,96083.0
2020-04-09 11:30:00,72.35,72.53,72.12,72.21,112612.0,64.5248,64.6853,64.3197,64.4,112612.0
2020-04-09 11:35:00,72.21,72.63,72.07,72.51,122909.0,64.4,64.7745,64.2751,64.6675,122909.0
2020-04-09 11:40:00,72.52,72.7,72.31,72.63,161894.0,64.6764,64.837,64.4891,64.7745,161894.0
2020-04-09 11:45:00,72.63,72.79,72.52,72.67,147270.0,64.7745,64.9172,64.6764,64.8102,147270.0
2020-04-09 11:50:00,72.68,72.88,72.55,72.64,146403.0,64.8191,64.9975,64.7032,64.7834,146403.0
2020-04-09 11:55:00,72.64,72.81,72.47,72.79,72567.0,64.7834,64.9351,64.6318,64.9172,72567.0
2020-04-09 12:00:00,72.79,73.08,72.68,73.08,149292.0,64.9172,65.1759,64.8191,65.1759,149292.0
2020-04-09 12:05:00,73.07,73.27,72.9,73.22,153652.0,65.1669,65.3453,65.0153,65.3007,153652.0
2020-04-09 12:10:00,73.24,73.3,73.0,73.24,147793.0,65.3186,65.3721,65.1045,65.3186,147793.0
2020-04-09 12:15:00,73.24,73.49,73.18,73.47,108963.0,65.3186,65.5415,65.265,65.5237,108963.0
2020-04-09 12:20:00,73.46,73.49,73.36,73.39,79933.0,65.5148,65.5415,65.4256,65.4523,79933.0
2020-04-09 12:25:00,73.4,73.41,72.97,73.0,113224.0,65.4612,65.4702,65.0778,65.1045,113224.0
2020-04-09 12:30:00,73.0,73.26,72.72,72.77,125850.0,65.1045,65.3364,64.8548,64.8994,125850.0
2020-04-09 12:35:00,72.76,72.93,72.64,72.78,125620.0,64.8905,65.0421,64.7834,64.9083,125620.0
2020-04-09 12:40:00,72.77,72.86,72.66,72.69,116065.0,64.8994,64.9797,64.8013,64.828,116065.0
2020-04-09 12:45:00,72.68,73.19,72.55,73.15,143469.0,64.8191,65.274,64.7032,65.2383,143469.0
2020-04-09 12:50:00,73.11,73.29,73.04,73.27,78306.0,65.2026,65.3631,65.1402,65.3453,78306.0
2020-04-09 12:55:00,73.28,73.58,73.21,73.41,232622.0,65.3542,65.6218,65.2918,65.4702,232622.0
2020-04-09 13:00:00,73.42,73.6,73.29,73.32,122769.0,65.4791,65.6396,65.3631,65.3899,122769.0
2020-04-09 13:05:00,73.33,73.47,73.25,73.45,92153.0,65.3988,65.5237,65.3275,65.5058,92153.0
2020-04-09 13:10:00,73.46,73.56,73.23,73.42,149305.0,65.5148,65.6039,65.3096,65.4791,149305.0
2020-04-09 13:15:00,73.43,73.61,73.36,73.6,101432.0,65.488,65.6485,65.4256,65.6396,101432.0
2020-04-09 13:20:00,73.59,73.61,73.41,73.56,123657.0,65.6307,65.6485,65.4702,65.6039,123657.0
2020-04-09 13:25:00,73.55,73.69,73.42,73.65,135512.0,65.595,65.7199,65.4791,65.6842,135512.0
2020-04-09 13:30:00,73.66,73.73,73.46,73.55,148524.0,65.6931,65.7556,65.5148,65.595,148524.0
2020-04-09 13:35:00,73.57,73.59,73.14,73.2,184041.0,65.6129,65.6307,65.2294,65.2829,184041.0
2020-04-09 13:40:00,73.21,73.6,73.2,73.51,127809.0,65.2918,65.6396,65.2829,65.5594,127809.0
2020-04-09 13:45:00,73.52,73.56,73.33,73.4,159297.0,65.5683,65.6039,65.3988,65.4612,159297.0
2020-04-09 13:50:00,73.39,73.89,73.23,73.87,188483.0,65.4523,65.8983,65.3096,65.8804,188483.0
2020-04-09 13:55:00,73.88,74.11,73.77,73.89,230343.0,65.8893,66.0945,65.7912,65.8983,230343.0
2020-04-09 14:00:00,73.89,73.98,73.52,73.53,153760.0,65.8983,65.9785,65.5683,65.5772,153760.0
2020-04-09 14:05:00,73.53,73.59,73.23,73.33,148974.0,65.5772,65.6307,65.3096,65.3988,148974.0
2020-04-09 14:10:00,73.33,73.48,73.2,73.25,181525.0,65.3988,65.5326,65.2829,65.3275,181525.0
2020-04-09 14:15:00,73.24,73.25,72.97,73.08,183852.0,65.3186,65.3275,65.0778,65.1759,183852.0
2020-04-09 14:20:00,73.11,73.41,72.81,73.31,231085.0,65.2026,65.4702,64.9351,65.381,231085.0
2020-04-09 14:25:00,73.29,73.41,72.98,73.03,116664.0,65.3631,65.4702,65.0867,65.1313,116664.0
2020-04-09 14:30:00,73.02,73.45,72.97,73.13,94333.0,65.1223,65.5058,65.0778,65.2204,94333.0
2020-04-09 14:35:00,73.12,73.41,73.03,73.35,71917.0,65.2115,65.4702,65.1313,65.4167,71917.0
2020-04-09 14:40:00,73.35,73.44,73.17,73.3,92695.0,65.4167,65.4969,65.2561,65.3721,92695.0
2020-04-09 14:45:00,73.3,73.4,72.81,72.91,129787.0,65.3721,65.4612,64.9351,65.0242,129787.0
2020-04-09 14:50:00,72.93,73.03,72.29,72.4,266031.0,65.0421,65.1313,64.4713,64.5694,266031.0
2020-04-09 14:55:00,72.4,72.73,72.13,72.71,165163.0,64.5694,64.8637,64.3286,64.8459,165163.0
2020-04-09 15:00:00,72.7,72.94,72.66,72.74,139208.0,64.837,65.051,64.8013,64.8726,139208.0
2020-04-09 15:05:00,72.76,73.4,72.57,73.35,154026.0,64.8905,65.4612,64.721,65.4167,154026.0
2020-04-09 15:10:00,73.35,73.64,73.33,73.46,165643.0,65.4167,65.6753,65.3988,65.5148,165643.0
2020-04-09 15:15:00,73.47,73.68,73.16,73.26,126778.0,65.5237,65.711,65.2472,65.3364,126778.0
2020-04-09 15:20:00,73.28,73.42,73.13,73.2,117106.0,65.3542,65.4791,65.2204,65.2829,117106.0
2020-04-09 15:25:00,73.2,73.6,73.2,73.6,164066.0,65.2829,65.6396,65.2829,65.6396,164066.0
2020-04-09 15:30:00,73.64,73.81,73.49,73.74,183456.0,65.6753,65.8269,65.5415,65.7645,183456.0
2020-04-09 15:35:00,73.75,73.87,73.52,73.86,156601.0,65.7734,65.8804,65.5683,65.8715,156601.0
2020-04-09 15:40:00,73.86,74.07,73.76,74.03,244072.0,65.8715,66.0588,65.7823,66.0231,244072.0
2020-04-09 15:45:00,74.03,74.11,73.64,73.69,225399.0,66.0231,66.0945,65.6753,65.7199,225399.0
2020-04-09 15:50:00,73.7,74.17,73.38,74.14,465759.0,65.7288,66.148,65.4434,66.1212,465759.0
2020-04-09 15:55:00,74.13,74.26,73.85,73.88,873340.0,66.1123,66.2282,65.8626,65.8893,873340.0
2020-04-13 09:30:00,73.55,73.61,72.52,72.53,314495.0,65.595,65.6485,64.6764,64.6853,314495.0
2020-04-13 09:35:00,72.52,72.64,72.22,72.56,224802.0,64.6764,64.7834,64.4089,64.7121,224802.0
2020-04-13 09:40:00,72.56,72.6,71.91,72.04,178651.0,64.7121,64.7478,64.1324,64.2483,178651.0
2020-04-13 09:45:00,72.02,72.13,71.54,71.85,159075.0,64.2305,64.3286,63.8024,64.0789,159075.0
2020-04-13 09:50:00,71.85,72.12,71.81,71.84,141001.0,64.0789,64.3197,64.0432,64.07,141001.0
2020-04-13 09:55:00,71.82,72.07,71.41,71.6,148931.0,64.0521,64.2751,63.6865,63.8559,148931.0
2020-04-13 10:00:00,71.63,71.99,71.43,71.8,209795.0,63.8827,64.2037,63.7043,64.0343,209795.0
2020-04-13 10:05:00,71.78,71.92,71.55,71.76,153094.0,64.0165,64.1413,63.8113,63.9986,153094.0
2020-04-13 10:10:00,71.73,71.95,71.59,71.76,126513.0,63.9719,64.1681,63.847,63.9986,126513.0
2020-04-13 10:15:00,71.72,71.74,71.43,71.47,170357.0,63.963,63.9808,63.7043,63.74,170357.0
2020-04-13 10:20:00,71.48,71.7,71.26,71.27,158966.0,63.7489,63.9451,63.5527,63.5616,158966.0
2020-04-13 10:25:00,71.27,71.59,71.25,71.5,110362.0,63.5616,63.847,63.5438,63.7667,110362.0
2020-04-13 10:30:00,71.51,71.73,71.34,71.61,148611.0,63.7757,63.9719,63.6241,63.8648,148611.0
2020-04-13 10:35:00,71.62,71.63,71.2,71.24,103883.0,63.8738,63.8827,63.4992,63.5349,103883.0
2020-04-13 10:40:00,71.22,71.39,71.05,71.09,82961.0,63.517,63.6686,63.3654,63.4011,82961.0
2020-04-13 10:45:00,71.12,71.36,71.12,71.18,91058.0,63.4278,63.6419,63.4278,63.4814,91058.0
2020-04-13 10:50:00,71.17,71.26,70.92,70.96,117472.0,63.4724,63.5527,63.2495,63.2852,117472.0
2020-04-13 10:55:00,70.93,71.15,70.93,71.01,80263.0,63.2584,63.4546,63.2584,63.3297,80263.0
2020-04-13 11:00:00,71.0,71.03,70.61,70.71,100284.0,63.3208,63.3476,62.973,63.0622,100284.0
2020-04-13 11:05:00,70.7,70.7,70.35,70.52,110057.0,63.0533,63.0533,62.7411,62.8927,110057.0
2020-04-13 11:10:00,70.52,70.78,70.52,70.67,108241.0,62.8927,63.1246,62.8927,63.0265,108241.0
2020-04-13 11:15:00,70.67,70.96,70.64,70.8,121465.0,63.0265,63.2852,62.9998,63.1425,121465.0
2020-04-13 11:20:00,70.79,70.79,70.61,70.69,93438.0,63.1335,63.1335,62.973,63.0444,93438.0
2020-04-13 11:25:00,70.68,71.16,70.66,71.03,109551.0,63.0354,63.4635,63.0176,63.3476,109551.0
2020-04-13 11:30:00,71.03,71.07,70.72,70.96,65525.0,63.3476,63.3833,63.0711,63.2852,65525.0
2020-04-13 11:35:00,70.95,71.1,70.86,70.89,56382.0,63.2762,63.41,63.196,63.2227,56382.0
2020-04-13 11:40:00,70.91,71.05,70.82,70.92,69052.0,63.2406,63.3654,63.1603,63.2495,69052.0
2020-04-13 11:45:00,70.95,71.24,70.95,71.13,73522.0,63.2762,63.5349,63.2762,63.4368,73522.0
2020-04-13 11:50:00,71.15,71.25,71.04,71.17,47197.0,63.4546,63.5438,63.3565,63.4724,47197.0
2020-04-13 11:55:00,71.16,71.27,71.03,71.09,61381.0,63.4635,63.5616,63.3476,63.4011,61381.0
2020-04-13 12:00:00,71.07,71.32,71.05,71.31,55060.0,63.3833,63.6062,63.3654,63.5973,55060.0
2020-04-13 12:05:00,71.31,71.33,71.14,71.26,71650.0,63.5973,63.6151,63.4457,63.5527,71650.0
2020-04-13 12:10:00,71.26,71.32,71.19,71.31,95732.0,63.5527,63.6062,63.4903,63.5973,95732.0
2020-04-13 12:15:00,71.31,71.43,71.21,71.22,110727.0,63.5973,63.7043,63.5081,63.517,110727.0
2020-04-13 12:20:00,71.23,71.26,70.96,70.98,89676.0,63.5259,63.5527,63.2852,63.303,89676.0
2020-04-13 12:25:00,70.99,71.06,70.75,70.76,104234.0,63.3119,63.3743,63.0979,63.1068,104234.0
2020-04-13 12:30:00,70.75,70.8,70.59,70.59,108711.0,63.0979,63.1425,62.9552,62.9552,108711.0
2020-04-13 12:35:00,70.61,70.73,70.5,70.55,123823.0,62.973,63.08,62.8749,62.9195,123823.0
2020-04-13 12:40:00,70.57,70.77,70.57,70.74,88687.0,62.9373,63.1157,62.9373,63.0889,88687.0
2020-04-13 12:45:00,70.73,70.92,70.7,70.83,48228.0,63.08,63.2495,63.0533,63.1692,48228.0
2020-04-13 12:50:00,70.82,70.82,70.52,70.52,64841.0,63.1603,63.1603,62.8927,62.8927,64841.0
2020-04-13 12:55:00,70.56,70.7,70.5,70.67,88731.0,62.9284,63.0533,62.8749,63.0265,88731.0
2020-04-13 13:00:00,70.65,70.69,70.56,70.68,59011.0,63.0087,63.0444,62.9284,63.0354,59011.0
2020-04-13 13:05:00,70.69,70.82,70.66,70.82,78164.0,63.0444,63.1603,63.0176,63.1603,78164.0
2020-04-13 13:10:00,70.81,70.81,70.58,70.67,40044.0,63.1514,63.1514,62.9463,63.0265,40044.0
2020-04-13 13:15:00,70.66,70.8,70.61,70.8,80649.0,63.0176,63.1425,62.973,63.1425,80649.0
2020-04-13 13:20:00,70.81,70.81,70.63,70.69,37068.0,63.1514,63.1514,62.9908,63.0444,37068.0
2020-04-13 13:25:00,70.68,70.85,70.64,70.81,38863.0,63.0354,63.187,62.9998,63.1514,38863.0
2020-04-13 13:30:00,70.81,71.11,70.77,71.01,59099.0,63.1514,63.4189,63.1157,63.3297,59099.0
2020-04-13 13:35:00,71.03,71.21,70.96,71.14,54050.0,63.3476,63.5081,63.2852,63.4457,54050.0
2020-04-13 13:40:00,71.12,71.19,71.07,71.1,43744.0,63.4278,63.4903,63.3833,63.41,43744.0
2020-04-13 13:45:00,71.11,71.15,70.92,70.92,49019.0,63.4189,63.4546,63.2495,63.2495,49019.0
2020-04-13 13:50:00,70.93,71.19,70.91,71.16,45663.0,63.2584,63.4903,63.2406,63.4635,45663.0
2020-04-13 13:55:00,71.2,71.26,70.95,70.97,52070.0,63.4992,63.5527,63.2762,63.2941,52070.0
2020-04-13 14:00:00,70.95,71.11,70.9,71.01,53353.0,63.2762,63.4189,63.2316,63.3297,53353.0
2020-04-13 14:05:00,71.01,71.2,70.95,71.02,54639.0,63.3297,63.4992,63.2762,63.3387,54639.0
2020-04-13 14:10:00,71.04,71.06,70.78,70.82,60718.0,63.3565,63.3743,63.1246,63.1603,60718.0
2020-04-13 14:15:00,70.82,71.04,70.8,71.04,67740.0,63.1603,63.3565,63.1425,63.3565,67740.0
2020-04-13 14:20:00,71.0,71.01,70.84,71.0,44341.0,63.3208,63.3297,63.1781,63.3208,44341.0
2020-04-13 14:25:00,71.0,71.08,70.88,71.07,52940.0,63.3208,63.3922,63.2138,63.3833,52940.0
2020-04-13 14:30:00,71.08,71.17,71.02,71.06,81780.0,63.3922,63.4724,63.3387,63.3743,81780.0
2020-04-13 14:35:00,71.06,71.06,70.82,70.85,70533.0,63.3743,63.3743,63.1603,63.187,70533.0
2020-04-13 14:40:00,70.87,70.95,70.79,70.87,51789.0,63.2049,63.2762,63.1335,63.2049,51789.0
2020-04-13 14:45:00,70.86,71.18,70.81,71.07,69335.0,63.196,63.4814,63.1514,63.3833,69335.0
2020-04-13 14:50:00,71.06,71.18,71.02,71.12,53402.0,63.3743,63.4814,63.3387,63.4278,53402.0
2020-04-13 14:55:00,71.14,71.3,71.08,71.2,69701.0,63.4457,63.5884,63.3922,63.4992,69701.0
2020-04-13 15:00:00,71.22,71.23,70.99,71.07,53763.0,63.517,63.5259,63.3119,63.3833,53763.0
2020-04-13 15:05:00,71.09,71.21,71.01,71.07,56840.0,63.4011,63.5081,63.3297,63.3833,56840.0
2020-04-13 15:10:00,71.08,71.27,71.05,71.19,67156.0,63.3922,63.5616,63.3654,63.4903,67156.0
2020-04-13 15:15:00,71.19,71.48,71.12,71.48,172753.0,63.4903,63.7489,63.4278,63.7489,172753.0
2020-04-13 15:20:00,71.48,71.6,71.39,71.56,143001.0,63.7489,63.8559,63.6686,63.8203,143001.0
2020-04-13 15:25:00,71.54,71.68,71.42,71.67,90959.0,63.8024,63.9273,63.6954,63.9184,90959.0
2020-04-13 15:30:00,71.69,71.93,71.59,71.93,105328.0,63.9362,64.1502,63.847,64.1502,105328.0
2020-04-13 15:35:00,71.94,72.16,71.91,72.07,178874.0,64.1592,64.3554,64.1324,64.2751,178874.0
2020-04-13 15:40:00,72.06,72.22,71.97,72.11,139624.0,64.2662,64.4089,64.1859,64.3108,139624.0
2020-04-13 15:45:00,72.12,72.24,71.94,72.21,152993.0,64.3197,64.4267,64.1592,64.4,152993.0
2020-04-13 15:50:00,72.21,72.26,71.61,71.83,392080.0,64.4,64.4445,63.8648,64.0611,392080.0
2020-04-13 15:55:00,71.81,71.9,71.59,71.76,390987.0,64.0432,64.1235,63.847,63.9986,390987.0
2020-04-14 09:30:00,73.55,73.69,73.06,73.53,407871.0,65.595,65.7199,65.158,65.5772,407871.0
2020-04-14 09:35:00,73.5,73.8,73.12,73.18,182347.0,65.5504,65.818,65.2115,65.265,182347.0
2020-04-14 09:40:00,73.17,73.71,73.01,73.58,147269.0,65.2561,65.7377,65.1134,65.6218,147269.0
2020-04-14 09:45:00,73.57,74.03,73.46,73.97,177832.0,65.6129,66.0231,65.5148,65.9696,177832.0
2020-04-14 09:50:00,73.95,74.03,73.7,73.84,144050.0,65.9518,66.0231,65.7288,65.8537,144050.0
2020-04-14 09:55:00,73.82,73.91,73.68,73.91,128555.0,65.8358,65.9161,65.711,65.9161,128555.0
2020-04-14 10:00:00,73.92,73.93,73.57,73.58,114691.0,65.925,65.9339,65.6129,65.6218,114691.0
2020-04-14 10:05:00,73.56,73.71,73.46,73.58,87082.0,65.6039,65.7377,65.5148,65.6218,87082.0
2020-04-14 10:10:00,73.57,73.83,73.48,73.67,98366.0,65.6129,65.8447,65.5326,65.702,98366.0
2020-04-14 10:15:00,73.67,74.15,73.64,74.06,102921.0,65.702,66.1301,65.6753,66.0499,102921.0
2020-04-14 10:20:00,74.06,74.14,73.72,73.77,90719.0,66.0499,66.1212,65.7466,65.7912,90719.0
2020-04-14 10:25:00,73.8,73.82,73.56,73.71,100305.0,65.818,65.8358,65.6039,65.7377,100305.0
2020-04-14 10:30:00,73.7,73.72,73.06,73.06,142613.0,65.7288,65.7466,65.158,65.158,142613.0
2020-04-14 10:35:00,73.07,73.24,72.86,73.11,153016.0,65.1669,65.3186,64.9797,65.2026,153016.0
2020-04-14 10:40:00,73.12,73.55,73.12,73.52,85413.0,65.2115,65.595,65.2115,65.5683,85413.0
2020-04-14 10:45:00,73.53,73.65,73.38,73.59,83466.0,65.5772,65.6842,65.4434,65.6307,83466.0
2020-04-14 10:50:00,73.57,73.75,73.52,73.54,107559.0,65.6129,65.7734,65.5683,65.5861,107559.0
2020-04-14 10:55:00,73.53,73.59,73.23,73.27,111293.0,65.5772,65.6307,65.3096,65.3453,111293.0
2020-04-14 11:00:00,73.26,73.39,72.9,72.92,96356.0,65.3364,65.4523,65.0153,65.0332,96356.0
2020-04-14 11:05:00,72.91,73.06,72.67,73.05,113299.0,65.0242,65.158,64.8102,65.1491,113299.0
2020-04-14 11:10:00,73.02,73.12,72.66,72.82,86590.0,65.1223,65.2115,64.8013,64.944,86590.0
2020-04-14 11:15:00,72.84,73.17,72.84,72.97,88337.0,64.9618,65.2561,64.9618,65.0778,88337.0
2020-04-14 11:20:00,72.97,73.38,72.96,73.33,79312.0,65.0778,65.4434,65.0688,65.3988,79312.0
2020-04-14 11:25:00,73.34,73.47,73.07,73.08,73786.0,65.4077,65.5237,65.1669,65.1759,73786.0
2020-04-14 11:30:00,73.1,73.45,73.1,73.42,54030.0,65.1937,65.5058,65.1937,65.4791,54030.0
2020-04-14 11:35:00,73.44,73.53,73.27,73.44,65047.0,65.4969,65.5772,65.3453,65.4969,65047.0
2020-04-14 11:40:00,73.44,73.56,73.33,73.47,59097.0,65.4969,65.6039,65.3988,65.5237,59097.0
2020-04-14 11:45:00,73.47,73.49,73.27,73.29,43667.0,65.5237,65.5415,65.3453,65.3631,43667.0
2020-04-14 11:50:00,73.31,73.34,73.05,73.23,57827.0,65.381,65.4077,65.1491,65.3096,57827.0
2020-04-14 11:55:00,73.23,73.31,72.94,73.0,74776.0,65.3096,65.381,65.051,65.1045,74776.0
2020-04-14 12:00:00,73.0,73.37,73.0,73.36,78383.0,65.1045,65.4345,65.1045,65.4256,78383.0
2020-04-14 12:05:00,73.37,73.44,73.31,73.39,67984.0,65.4345,65.4969,65.381,65.4523,67984.0
2020-04-14 12:10:00,73.4,73.41,73.29,73.34,42838.0,65.4612,65.4702,65.3631,65.4077,42838.0
2020-04-14 12:15:00,73.35,73.58,73.33,73.47,102487.0,65.4167,65.6218,65.3988,65.5237,102487.0
2020-04-14 12:20:00,73.47,73.72,73.46,73.66,67646.0,65.5237,65.7466,65.5148,65.6931,67646.0
2020-04-14 12:25:00,73.66,73.78,73.54,73.75,137711.0,65.6931,65.8001,65.5861,65.7734,137711.0
2020-04-14 12:30:00,73.75,73.82,73.67,73.79,99273.0,65.7734,65.8358,65.702,65.8091,99273.0
2020-04-14 12:35:00,73.81,73.99,73.81,73.94,133106.0,65.8269,65.9874,65.8269,65.9428,133106.0
2020-04-14 12:40:00,73.95,74.07,73.86,73.94,65790.0,65.9518,66.0588,65.8715,65.9428,65790.0
2020-04-14 12:45:00,73.98,74.11,73.86,73.9,96035.0,65.9785,66.0945,65.8715,65.9072,96035.0
2020-04-14 12:50:00,73.91,74.11,73.87,74.09,58012.0,65.9161,66.0945,65.8804,66.0766,58012.0
2020-04-14 12:55:00,74.09,74.14,74.0,74.03,66948.0,66.0766,66.1212,65.9964,66.0231,66948.0
2020-04-14 13:00:00,74.04,74.05,73.9,73.93,65688.0,66.032,66.0409,65.9072,65.9339,65688.0
2020-04-14 13:05:00,73.93,74.01,73.83,73.95,55216.0,65.9339,66.0053,65.8447,65.9518,55216.0
2020-04-14 13:10:00,73.95,74.12,73.94,74.08,69081.0,65.9518,66.1034,65.9428,66.0677,69081.0
2020-04-14 13:15:00,74.07,74.08,73.95,74.03,63454.0,66.0588,66.0677,65.9518,66.0231,63454.0
2020-04-14 13:20:00,74.04,74.3,74.0,74.23,101422.0,66.032,66.2639,65.9964,66.2015,101422.0
2020-04-14 13:25:00,74.23,74.29,74.11,74.14,169251.0,66.2015,66.255,66.0945,66.1212,169251.0
2020-04-14 13:30:00,74.15,74.29,74.12,74.16,57599.0,66.1301,66.255,66.1034,66.139,57599.0
2020-04-14 13:35:00,74.16,74.18,73.95,74.0,101586.0,66.139,66.1569,65.9518,65.9964,101586.0
2020-04-14 13:40:00,74.01,74.11,73.96,73.97,54807.0,66.0053,66.0945,65.9607,65.9696,54807.0
2020-04-14 13:45:00,73.98,74.31,73.97,74.3,122105.0,65.9785,66.2728,65.9696,66.2639,122105.0
2020-04-14 13:50:00,74.29,74.32,74.13,74.24,60430.0,66.255,66.2817,66.1123,66.2104,60430.0
2020-04-14 13:55:00,74.23,74.32,74.17,74.23,81095.0,66.2015,66.2817,66.148,66.2015,81095.0
2020-04-14 14:00:00,74.23,74.25,73.97,74.01,115538.0,66.2015,66.2193,65.9696,66.0053,115538.0
2020-04-14 14:05:00,74.01,74.02,73.89,73.94,58475.0,66.0053,66.0142,65.8983,65.9428,58475.0
2020-04-14 14:10:00,73.94,74.11,73.94,74.07,76028.0,65.9428,66.0945,65.9428,66.0588,76028.0
2020-04-14 14:15:00,74.06,74.28,74.04,74.28,84198.0,66.0499,66.2461,66.032,66.2461,84198.0
2020-04-14 14:20:00,74.27,74.33,74.23,74.26,64337.0,66.2372,66.2907,66.2015,66.2282,64337.0
2020-04-14 14:25:00,74.25,74.25,74.01,74.05,76790.0,66.2193,66.2193,66.0053,66.0409,76790.0
2020-04-14 14:30:00,74.06,74.1,73.88,73.97,65405.0,66.0499,66.0855,65.8893,65.9696,65405.0
2020-04-14 14:35:00,73.97,74.01,73.91,73.95,61777.0,65.9696,66.0053,65.9161,65.9518,61777.0
2020-04-14 14:40:00,73.96,74.05,73.87,73.92,78773.0,65.9607,66.0409,65.8804,65.925,78773.0
2020-04-14 14:45:00,73.92,73.96,73.75,73.83,89230.0,65.925,65.9607,65.7734,65.8447,89230.0
2020-04-14 14:50:00,73.84,73.96,73.83,73.91,62517.0,65.8537,65.9607,65.8447,65.9161,62517.0
2020-04-14 14:55:00,73.9,74.01,73.89,73.95,90695.0,65.9072,66.0053,65.8983,65.9518,90695.0
2020-04-14 15:00:00,73.94,73.95,73.78,73.81,111929.0,65.9428,65.9518,65.8001,65.8269,111929.0
2020-04-14 15:05:00,73.79,73.88,73.73,73.85,71111.0,65.8091,65.8893,65.7556,65.8626,71111.0
2020-04-14 15:10:00,73.86,73.89,73.68,73.72,85028.0,65.8715,65.8983,65.711,65.7466,85028.0
2020-04-14 15:15:00,73.7,73.71,73.5,73.63,106383.0,65.7288,65.7377,65.5504,65.6664,106383.0
2020-04-14 15:20:00,73.63,73.68,73.51,73.65,113738.0,65.6664,65.711,65.5594,65.6842,113738.0
2020-04-14 15:25:00,73.65,73.71,73.51,73.63,185328.0,65.6842,65.7377,65.5594,65.6664,185328.0
2020-04-14 15:30:00,73.63,73.63,73.44,73.45,213424.0,65.6664,65.6664,65.4969,65.5058,213424.0
2020-04-14 15:35:00,73.45,73.54,73.42,73.53,146552.0,65.5058,65.5861,65.4791,65.5772,146552.0
2020-04-14 15:40:00,73.53,73.54,73.46,73.49,158259.0,65.5772,65.5861,65.5148,65.5415,158259.0
2020-04-14 15:45:00,73.48,73.51,73.44,73.51,210622.0,65.5326,65.5594,65.4969,65.5594,210622.0
2020-04-14 15:50:00,73.51,73.56,73.37,73.52,283650.0,65.5594,65.6039,65.4345,65.5683,283650.0
2020-04-14 15:55:00,73.51,73.76,73.45,73.67,348002.0,65.5594,65.7823,65.5058,65.702,348002.0
2020-04-15 09:30:00,72.01,72.04,71.39,71.61,355314.0,64.2216,64.2483,63.6686,63.8648,355314.0
2020-04-15 09:35:00,71.53,72.06,71.34,72.05,180879.0,63.7935,64.2662,63.6241,64.2573,180879.0
2020-04-15 09:40:00,72.02,72.05,71.1,71.17,188252.0,64.2305,64.2573,63.41,63.4724,188252.0
2020-04-15 09:45:00,71.19,71.54,71.14,71.22,110042.0,63.4903,63.8024,63.4457,63.517,110042.0
2020-04-15 09:50:00,71.23,71.34,71.02,71.09,139196.0,63.5259,63.6241,63.3387,63.4011,139196.0
2020-04-15 09:55:00,71.09,71.51,71.03,71.28,99082.0,63.4011,63.7757,63.3476,63.5705,99082.0
2020-04-15 10:00:00,71.3,71.33,71.03,71.04,111643.0,63.5884,63.6151,63.3476,63.3565,111643.0
2020-04-15 10:05:00,71.03,71.38,71.01,71.38,93540.0,63.3476,63.6597,63.3297,63.6597,93540.0
2020-04-15 10:10:00,71.36,71.45,71.04,71.09,98845.0,63.6419,63.7222,63.3565,63.4011,98845.0
2020-04-15 10:15:00,71.08,71.13,70.83,70.85,126887.0,63.3922,63.4368,63.1692,63.187,126887.0
2020-04-15 10:20:00,70.84,71.04,70.82,70.9,101066.0,63.1781,63.3565,63.1603,63.2316,101066.0
2020-04-15 10:25:00,70.9,71.13,70.84,71.07,137831.0,63.2316,63.4368,63.1781,63.3833,137831.0
2020-04-15 10:30:00,71.06,71.28,71.02,71.26,77634.0,63.3743,63.5705,63.3387,63.5527,77634.0
2020-04-15 10:35:00,71.26,71.26,70.8,70.84,130502.0,63.5527,63.5527,63.1425,63.1781,130502.0
2020-04-15 10:40:00,70.83,71.0,70.71,70.84,121623.0,63.1692,63.3208,63.0622,63.1781,121623.0
2020-04-15 10:45:00,70.83,70.94,70.76,70.89,97060.0,63.1692,63.2673,63.1068,63.2227,97060.0
2020-04-15 10:50:00,70.89,71.09,70.81,71.09,109573.0,63.2227,63.4011,63.1514,63.4011,109573.0
2020-04-15 10:55:00,71.1,71.14,70.99,71.05,91277.0,63.41,63.4457,63.3119,63.3654,91277.0
2020-04-15 11:00:00,71.04,71.18,70.93,71.16,99085.0,63.3565,63.4814,63.2584,63.4635,99085.0
2020-04-15 11:05:00,71.15,71.23,71.03,71.23,85213.0,63.4546,63.5259,63.3476,63.5259,85213.0
2020-04-15 11:10:00,71.22,71.35,71.19,71.26,70681.0,63.517,63.633,63.4903,63.5527,70681.0
2020-04-15 11:15:00,71.27,71.3,71.06,71.1,62921.0,63.5616,63.5884,63.3743,63.41,62921.0
2020-04-15 11:20:00,71.09,71.19,71.0,71.09,83204.0,63.4011,63.4903,63.3208,63.4011,83204.0
2020-04-15 11:25:00,71.09,71.42,71.05,71.37,80006.0,63.4011,63.6954,63.3654,63.6508,80006.0
2020-04-15 11:30:00,71.37,71.64,71.36,71.58,94706.0,63.6508,63.8916,63.6419,63.8381,94706.0
2020-04-15 11:35:00,71.58,71.59,71.37,71.4,64686.0,63.8381,63.847,63.6508,63.6776,64686.0
2020-04-15 11:40:00,71.41,71.45,71.28,71.28,53649.0,63.6865,63.7222,63.5705,63.5705,53649.0
2020-04-15 11:45:00,71.28,71.45,71.2,71.21,64811.0,63.5705,63.7222,63.4992,63.5081,64811.0
2020-04-15 11:50:00,71.21,71.66,71.21,71.62,93278.0,63.5081,63.9094,63.5081,63.8738,93278.0
2020-04-15 11:55:00,71.59,71.73,71.45,71.48,46725.0,63.847,63.9719,63.7222,63.7489,46725.0
2020-04-15 12:00:00,71.48,71.72,71.41,71.69,62782.0,63.7489,63.963,63.6865,63.9362,62782.0
2020-04-15 12:05:00,71.69,71.7,71.51,71.52,41303.0,63.9362,63.9451,63.7757,63.7846,41303.0
2020-04-15 12:10:00,71.52,71.63,71.44,71.62,55956.0,63.7846,63.8827,63.7132,63.8738,55956.0
2020-04-15 12:15:00,71.6,71.68,71.54,71.59,42804.0,63.8559,63.9273,63.8024,63.847,42804.0
2020-04-15 12:20:00,71.6,71.8,71.6,71.73,65341.0,63.8559,64.0343,63.8559,63.9719,65341.0
2020-04-15 12:25:00,71.72,71.84,71.61,71.76,113316.0,63.963,64.07,63.8648,63.9986,113316.0
2020-04-15 12:30:00,71.75,71.82,71.54,71.68,87425.0,63.9897,64.0521,63.8024,63.9273,87425.0
2020-04-15 12:35:00,71.68,71.78,71.62,71.72,63674.0,63.9273,64.0165,63.8738,63.963,63674.0
2020-04-15 12:40:00,71.71,71.92,71.68,71.9,93930.0,63.954,64.1413,63.9273,64.1235,93930.0
2020-04-15 12:45:00,71.91,72.06,71.78,72.03,90990.0,64.1324,64.2662,64.0165,64.2394,90990.0
2020-04-15 12:50:00,72.03,72.27,72.01,72.18,156322.0,64.2394,64.4535,64.2216,64.3732,156322.0
2020-04-15 12:55:00,72.14,72.26,72.02,72.25,76737.0,64.3375,64.4445,64.2305,64.4356,76737.0
2020-04-15 13:00:00,72.24,72.26,72.1,72.18,61550.0,64.4267,64.4445,64.3019,64.3732,61550.0
2020-04-15 13:05:00,72.15,72.34,72.12,72.27,66888.0,64.3464,64.5159,64.3197,64.4535,66888.0
2020-04-15 13:10:00,72.27,72.48,72.27,72.46,90925.0,64.4535,64.6408,64.4535,64.6229,90925.0
2020-04-15 13:15:00,72.44,72.57,72.34,72.48,72259.0,64.6051,64.721,64.5159,64.6408,72259.0
2020-04-15 13:20:00,72.48,72.49,72.3,72.43,76433.0,64.6408,64.6497,64.4802,64.5962,76433.0
2020-04-15 13:25:00,72.45,72.56,72.2,72.36,70965.0,64.614,64.7121,64.391,64.5337,70965.0
2020-04-15 13:30:00,72.35,72.48,72.3,72.48,75744.0,64.5248,64.6408,64.4802,64.6408,75744.0
2020-04-15 13:35:00,72.48,72.71,72.25,72.25,84100.0,64.6408,64.8459,64.4356,64.4356,84100.0
2020-04-15 13:40:00,72.27,72.32,72.11,72.2,73968.0,64.4535,64.4981,64.3108,64.391,73968.0
2020-04-15 13:45:00,72.2,72.36,72.14,72.31,58572.0,64.391,64.5337,64.3375,64.4891,58572.0
2020-04-15 13:50:00,72.32,72.47,72.24,72.27,71610.0,64.4981,64.6318,64.4267,64.4535,71610.0
2020-04-15 13:55:00,72.28,72.44,72.25,72.42,53443.0,64.4624,64.6051,64.4356,64.5872,53443.0
2020-04-15 14:00:00,72.45,72.76,72.43,72.64,75527.0,64.614,64.8905,64.5962,64.7834,75527.0
2020-04-15 14:05:00,72.66,72.7,72.38,72.38,60359.0,64.8013,64.837,64.5516,64.5516,60359.0
2020-04-15 14:10:00,72.39,72.41,72.21,72.32,65258.0,64.5605,64.5783,64.4,64.4981,65258.0
2020-04-15 14:15:00,72.3,72.53,72.22,72.44,116979.0,64.4802,64.6853,64.4089,64.6051,116979.0
2020-04-15 14:20:00,72.45,72.49,72.35,72.4,61835.0,64.614,64.6497,64.5248,64.5694,61835.0
2020-04-15 14:25:00,72.41,72.68,72.41,72.67,81017.0,64.5783,64.8191,64.5783,64.8102,81017.0
2020-04-15 14:30:00,72.68,72.83,72.63,72.78,56205.0,64.8191,64.9529,64.7745,64.9083,56205.0
2020-04-15 14:35:00,72.76,72.87,72.72,72.75,43659.0,64.8905,64.9886,64.8548,64.8815,43659.0
2020-04-15 14:40:00,72.75,72.76,72.62,72.69,48360.0,64.8815,64.8905,64.7656,64.828,48360.0
2020-04-15 14:45:00,72.69,72.81,72.65,72.73,55105.0,64.828,64.9351,64.7924,64.8637,55105.0
2020-04-15 14:50:00,72.71,72.75,72.5,72.75,62595.0,64.8459,64.8815,64.6586,64.8815,62595.0
2020-04-15 14:55:00,72.73,73.05,72.72,73.02,89277.0,64.8637,65.1491,64.8548,65.1223,89277.0
2020-04-15 15:00:00,73.01,73.18,72.91,73.06,116924.0,65.1134,65.265,65.0242,65.158,116924.0
2020-04-15 15:05:00,73.06,73.11,72.88,72.96,92836.0,65.158,65.2026,64.9975,65.0688,92836.0
2020-04-15 15:10:00,72.96,72.97,72.75,72.81,105351.0,65.0688,65.0778,64.8815,64.9351,105351.0
2020-04-15 15:15:00,72.82,73.07,72.77,72.98,99245.0,64.944,65.1669,64.8994,65.0867,99245.0
2020-04-15 15:20:00,72.97,73.07,72.71,72.79,72672.0,65.0778,65.1669,64.8459,64.9172,72672.0
2020-04-15 15:25:00,72.78,72.81,72.53,72.63,93781.0,64.9083,64.9351,64.6853,64.7745,93781.0
2020-04-15 15:30:00,72.6,72.8,72.59,72.75,123922.0,64.7478,64.9261,64.7389,64.8815,123922.0
2020-04-15 15:35:00,72.76,72.96,72.7,72.77,134424.0,64.8905,65.0688,64.837,64.8994,134424.0
2020-04-15 15:40:00,72.78,72.81,72.46,72.74,155604.0,64.9083,64.9351,64.6229,64.8726,155604.0
2020-04-15 15:45:00,72.74,72.8,72.57,72.65,115685.0,64.8726,64.9261,64.721,64.7924,115685.0
2020-04-15 15:50:00,72.66,72.67,72.26,72.34,256908.0,64.8013,64.8102,64.4445,64.5159,256908.0
2020-04-15 15:55:00,72.33,72.66,72.33,72.55,544061.0,64.507,64.8013,64.507,64.7032,544061.0
2020-04-16 09:30:00,73.11,73.11,72.41,72.42,242636.0,65.2026,65.2026,64.5783,64.5872,242636.0
2020-04-16 09:35:00,72.36,72.63,72.07,72.21,194861.0,64.5337,64.7745,64.2751,64.4,194861.0
2020-04-16 09:40:00,72.21,72.61,72.17,72.54,185171.0,64.4,64.7567,64.3643,64.6943,185171.0
2020-04-16 09:45:00,72.52,72.56,72.04,72.14,123268.0,64.6764,64.7121,64.2483,64.3375,123268.0
2020-04-16 09:50:00,72.15,72.25,71.83,71.93,134313.0,64.3464,64.4356,64.0611,64.1502,134313.0
2020-04-16 09:55:00,71.93,72.1,71.75,71.79,125273.0,64.1502,64.3019,63.9897,64.0254,125273.0
2020-04-16 10:00:00,71.79,71.98,71.57,71.58,119858.0,64.0254,64.1948,63.8292,63.8381,119858.0
2020-04-16 10:05:00,71.55,71.74,71.46,71.49,92471.0,63.8113,63.9808,63.7311,63.7578,92471.0
2020-04-16 10:10:00,71.5,71.64,71.34,71.55,129360.0,63.7667,63.8916,63.6241,63.8113,129360.0
2020-04-16 10:15:00,71.56,71.83,71.52,71.68,92665.0,63.8203,64.0611,63.7846,63.9273,92665.0
2020-04-16 10:20:00,71.68,72.24,71.66,72.2,93139.0,63.9273,64.4267,63.9094,64.391,93139.0
2020-04-16 10:25:00,72.2,72.25,72.06,72.23,74447.0,64.391,64.4356,64.2662,64.4178,74447.0
2020-04-16 10:30:00,72.23,72.57,72.19,72.52,113046.0,64.4178,64.721,64.3821,64.6764,113046.0
2020-04-16 10:35:00,72.52,72.57,72.04,72.04,110983.0,64.6764,64.721,64.2483,64.2483,110983.0
2020-04-16 10:40:00,72.06,72.44,71.9,72.23,124580.0,64.2662,64.6051,64.1235,64.4178,124580.0
2020-04-16 10:45:00,72.24,72.35,72.09,72.27,63399.0,64.4267,64.5248,64.2929,64.4535,63399.0
2020-04-16 10:50:00,72.27,72.27,72.12,72.26,62592.0,64.4535,64.4535,64.3197,64.4445,62592.0
2020-04-16 10:55:00,72.24,72.79,72.24,72.71,161798.0,64.4267,64.9172,64.4267,64.8459,161798.0
2020-04-16 11:00:00,72.72,72.76,72.57,72.73,112210.0,64.8548,64.8905,64.721,64.8637,112210.0
2020-04-16 11:05:00,72.74,73.23,72.74,73.04,173980.0,64.8726,65.3096,64.8726,65.1402,173980.0
2020-04-16 11:10:00,73.07,73.23,73.02,73.2,173153.0,65.1669,65.3096,65.1223,65.2829,173153.0
2020-04-16 11:15:00,73.21,73.69,73.18,73.67,177962.0,65.2918,65.7199,65.265,65.702,177962.0
2020-04-16 11:20:00,73.67,73.72,73.44,73.5,162902.0,65.702,65.7466,65.4969,65.5504,162902.0
2020-04-16 11:25:00,73.5,73.64,73.31,73.32,126267.0,65.5504,65.6753,65.381,65.3899,126267.0
2020-04-16 11:30:00,73.31,73.36,73.07,73.09,97718.0,65.381,65.4256,65.1669,65.1848,97718.0
2020-04-16 11:35:00,73.1,73.21,73.05,73.1,98104.0,65.1937,65.2918,65.1491,65.1937,98104.0
2020-04-16 11:40:00,73.11,73.16,73.0,73.03,61749.0,65.2026,65.2472,65.1045,65.1313,61749.0
2020-04-16 11:45:00,73.02,73.13,73.0,73.09,57278.0,65.1223,65.2204,65.1045,65.1848,57278.0
2020-04-16 11:50:00,73.1,73.53,73.04,73.47,149765.0,65.1937,65.5772,65.1402,65.5237,149765.0
2020-04-16 11:55:00,73.46,73.53,73.33,73.37,68427.0,65.5148,65.5772,65.3988,65.4345,68427.0
2020-04-16 12:00:00,73.39,73.48,73.22,73.29,71564.0,65.4523,65.5326,65.3007,65.3631,71564.0
2020-04-16 12:05:00,73.3,73.3,72.95,72.95,125989.0,65.3721,65.3721,65.0599,65.0599,125989.0
2020-04-16 12:10:00,72.94,72.94,72.81,72.91,92286.0,65.051,65.051,64.9351,65.0242,92286.0
2020-04-16 12:15:00,72.89,72.95,72.48,72.52,98418.0,65.0064,65.0599,64.6408,64.6764,98418.0
2020-04-16 12:20:00,72.52,72.66,72.38,72.56,93784.0,64.6764,64.8013,64.5516,64.7121,93784.0
2020-04-16 12:25:00,72.58,72.73,72.49,72.6,88028.0,64.7299,64.8637,64.6497,64.7478,88028.0
2020-04-16 12:30:00,72.56,72.57,72.15,72.27,89920.0,64.7121,64.721,64.3464,64.4535,89920.0
2020-04-16 12:35:00,72.28,72.34,72.13,72.3,95319.0,64.4624,64.5159,64.3286,64.4802,95319.0
2020-04-16 12:40:00,72.29,72.35,72.22,72.33,137584.0,64.4713,64.5248,64.4089,64.507,137584.0
2020-04-16 12:45:00,72.33,72.43,72.15,72.22,106614.0,64.507,64.5962,64.3464,64.4089,106614.0
2020-04-16 12:50:00,72.2,72.34,72.16,72.3,67258.0,64.391,64.5159,64.3554,64.4802,67258.0
2020-04-16 12:55:00,72.3,72.49,72.23,72.25,87937.0,64.4802,64.6497,64.4178,64.4356,87937.0
2020-04-16 13:00:00,72.26,72.38,72.19,72.26,124503.0,64.4445,64.5516,64.3821,64.4445,124503.0
2020-04-16 13:05:00,72.27,72.43,72.25,72.34,70984.0,64.4535,64.5962,64.4356,64.5159,70984.0
2020-04-16 13:10:00,72.34,72.52,72.27,72.49,94770.0,64.5159,64.6764,64.4535,64.6497,94770.0
2020-04-16 13:15:00,72.45,72.52,72.25,72.42,106049.0,64.614,64.6764,64.4356,64.5872,106049.0
2020-04-16 13:20:00,72.43,72.57,72.38,72.49,142419.0,64.5962,64.721,64.5516,64.6497,142419.0
2020-04-16 13:25:00,72.48,72.57,72.45,72.55,53331.0,64.6408,64.721,64.614,64.7032,53331.0
2020-04-16 13:30:00,72.54,72.73,72.51,72.7,61414.0,64.6943,64.8637,64.6675,64.837,61414.0
2020-04-16 13:35:00,72.72,72.72,72.4,72.4,61306.0,64.8548,64.8548,64.5694,64.5694,61306.0
2020-04-16 13:40:00,72.4,72.61,72.4,72.56,80068.0,64.5694,64.7567,64.5694,64.7121,80068.0
2020-04-16 13:45:00,72.57,72.63,72.5,72.51,47730.0,64.721,64.7745,64.6586,64.6675,47730.0
2020-04-16 13:50:00,72.51,72.61,72.43,72.47,119303.0,64.6675,64.7567,64.5962,64.6318,119303.0
2020-04-16 13:55:00,72.47,72.68,72.45,72.66,63077.0,64.6318,64.8191,64.614,64.8013,63077.0
2020-04-16 14:00:00,72.64,72.66,72.44,72.53,57536.0,64.7834,64.8013,64.6051,64.6853,57536.0
2020-04-16 14:05:00,72.54,72.82,72.47,72.78,67619.0,64.6943,64.944,64.6318,64.9083,67619.0
2020-04-16 14:10:00,72.78,72.88,72.71,72.88,53769.0,64.9083,64.9975,64.8459,64.9975,53769.0
2020-04-16 14:15:00,72.88,72.99,72.82,72.92,64255.0,64.9975,65.0956,64.944,65.0332,64255.0
2020-04-16 14:20:00,72.92,72.95,72.72,72.83,62896.0,65.0332,65.0599,64.8548,64.9529,62896.0
2020-04-16 14:25:00,72.83,73.06,72.78,72.92,75344.0,64.9529,65.158,64.9083,65.0332,75344.0
2020-04-16 14:30:00,72.92,73.19,72.9,72.99,121826.0,65.0332,65.274,65.0153,65.0956,121826.0
2020-04-16 14:35:00,72.99,73.28,72.97,73.15,71920.0,65.0956,65.3542,65.0778,65.2383,71920.0
2020-04-16 14:40:00,73.13,73.23,73.06,73.22,59128.0,65.2204,65.3096,65.158,65.3007,59128.0
2020-04-16 14:45:00,73.22,73.27,73.05,73.12,50285.0,65.3007,65.3453,65.1491,65.2115,50285.0
2020-04-16 14:50:00,73.11,73.14,72.88,73.07,57780.0,65.2026,65.2294,64.9975,65.1669,57780.0
2020-04-16 14:55:00,73.08,73.31,73.05,73.26,100395.0,65.1759,65.381,65.1491,65.3364,100395.0
2020-04-16 15:00:00,73.24,73.31,72.99,73.08,72938.0,65.3186,65.381,65.0956,65.1759,72938.0
2020-04-16 15:05:00,73.07,73.13,72.96,72.98,60560.0,65.1669,65.2204,65.0688,65.0867,60560.0
2020-04-16 15:10:00,72.98,73.0,72.87,72.95,92352.0,65.0867,65.1045,64.9886,65.0599,92352.0
2020-04-16 15:15:00,72.94,73.03,72.81,73.01,105174.0,65.051,65.1313,64.9351,65.1134,105174.0
2020-04-16 15:20:00,72.99,73.03,72.86,72.95,91511.0,65.0956,65.1313,64.9797,65.0599,91511.0
2020-04-16 15:25:00,72.94,73.04,72.83,73.03,83531.0,65.051,65.1402,64.9529,65.1313,83531.0
2020-04-16 15:30:00,73.03,73.32,73.02,73.2,120761.0,65.1313,65.3899,65.1223,65.2829,120761.0
2020-04-16 15:35:00,73.21,73.34,73.14,73.29,109025.0,65.2918,65.4077,65.2294,65.3631,109025.0
2020-04-16 15:40:00,73.3,73.41,73.18,73.28,130253.0,65.3721,65.4702,65.265,65.3542,130253.0
2020-04-16 15:45:00,73.28,73.3,73.07,73.08,156226.0,65.3542,65.3721,65.1669,65.1759,156226.0
2020-04-16 15:50:00,73.07,73.73,73.07,73.7,319265.0,65.1669,65.7556,65.1669,65.7288,319265.0
2020-04-16 15:55:00,73.7,73.76,73.46,73.53,595940.0,65.7288,65.7823,65.5148,65.5772,595940.0
2020-04-17 09:30:00,76.62,77.39,76.47,76.7,981660.0,68.333,69.0197,68.1992,68.4043,981660.0
2020-04-17 09:35:00,76.69,76.82,76.06,76.46,306050.0,68.3954,68.5113,67.8335,68.1903,306050.0
2020-04-17 09:40:00,76.42,76.62,76.17,76.54,208686.0,68.1546,68.333,67.9317,68.2616,208686.0
2020-04-17 09:45:00,76.56,76.91,76.47,76.54,316248.0,68.2795,68.5916,68.1992,68.2616,316248.0
2020-04-17 09:50:00,76.5,76.52,76.13,76.33,237251.0,68.226,68.2438,67.896,68.0743,237251.0
2020-04-17 09:55:00,76.36,76.82,76.33,76.8,216184.0,68.1011,68.5113,68.0743,68.4935,216184.0
2020-04-17 10:00:00,76.8,77.06,76.6,77.02,266306.0,68.4935,68.7254,68.3151,68.6897,266306.0
2020-04-17 10:05:00,77.02,77.07,76.77,76.95,226045.0,68.6897,68.7343,68.4668,68.6273,226045.0
2020-04-17 10:10:00,76.96,77.07,76.21,76.3,229752.0,68.6362,68.7343,67.9673,68.0476,229752.0
2020-04-17 10:15:00,76.3,76.41,75.87,75.91,238488.0,68.0476,68.1457,67.6641,67.6998,238488.0
2020-04-17 10:20:00,75.89,76.09,75.81,75.99,143233.0,67.6819,67.8603,67.6106,67.7711,143233.0
2020-04-17 10:25:00,76.0,76.2,75.93,76.14,199380.0,67.78,67.9584,67.7176,67.9049,199380.0
2020-04-17 10:30:00,76.15,76.2,75.62,75.71,141621.0,67.9138,67.9584,67.4411,67.5214,141621.0
2020-04-17 10:35:00,75.71,75.8,75.44,75.77,131677.0,67.5214,67.6017,67.2806,67.5749,131677.0
2020-04-17 10:40:00,75.76,75.91,75.48,75.56,113126.0,67.566,67.6998,67.3163,67.3876,113126.0
2020-04-17 10:45:00,75.56,75.59,75.23,75.26,89439.0,67.3876,67.4144,67.0933,67.1201,89439.0
2020-04-17 10:50:00,75.26,75.81,75.26,75.8,150352.0,67.1201,67.6106,67.1201,67.6017,150352.0
2020-04-17 10:55:00,75.81,75.9,75.48,75.53,100452.0,67.6106,67.6909,67.3163,67.3609,100452.0
2020-04-17 11:00:00,75.52,75.67,75.44,75.57,80835.0,67.352,67.4857,67.2806,67.3965,80835.0
2020-04-17 11:05:00,75.53,75.63,75.42,75.48,171226.0,67.3609,67.4501,67.2628,67.3163,171226.0
2020-04-17 11:10:00,75.45,75.51,75.25,75.41,88973.0,67.2895,67.343,67.1112,67.2539,88973.0
2020-04-17 11:15:00,75.38,75.48,75.22,75.48,76800.0,67.2271,67.3163,67.0844,67.3163,76800.0
2020-04-17 11:20:00,75.47,75.54,75.2,75.34,96238.0,67.3074,67.3698,67.0666,67.1914,96238.0
2020-04-17 11:25:00,75.34,75.34,74.97,75.11,123922.0,67.1914,67.1914,66.8614,66.9863,123922.0
2020-04-17 11:30:00,75.12,75.32,75.03,75.3,88679.0,66.9952,67.1736,66.915,67.1557,88679.0
2020-04-17 11:35:00,75.3,75.34,75.16,75.34,109889.0,67.1557,67.1914,67.0309,67.1914,109889.0
2020-04-17 11:40:00,75.34,75.43,75.06,75.13,127801.0,67.1914,67.2717,66.9417,67.0041,127801.0
2020-04-17 11:45:00,75.13,75.32,75.11,75.31,146850.0,67.0041,67.1736,66.9863,67.1647,146850.0
2020-04-17 11:50:00,75.3,75.64,75.21,75.53,118584.0,67.1557,67.459,67.0755,67.3609,118584.0
2020-04-17 11:55:00,75.51,75.63,75.43,75.55,95329.0,67.343,67.4501,67.2717,67.3787,95329.0
2020-04-17 12:00:00,75.55,75.55,75.33,75.51,144879.0,67.3787,67.3787,67.1825,67.343,144879.0
2020-04-17 12:05:00,75.51,75.82,75.35,75.39,159522.0,67.343,67.6195,67.2003,67.236,159522.0
2020-04-17 12:10:00,75.38,75.43,75.26,75.38,63008.0,67.2271,67.2717,67.1201,67.2271,63008.0
2020-04-17 12:15:00,75.37,75.42,75.22,75.26,76481.0,67.2182,67.2628,67.0844,67.1201,76481.0
2020-04-17 12:20:00,75.25,75.25,75.06,75.15,81928.0,67.1112,67.1112,66.9417,67.022,81928.0
2020-04-17 12:25:00,75.15,75.33,75.11,75.27,78087.0,67.022,67.1825,66.9863,67.129,78087.0
2020-04-17 12:30:00,75.28,75.33,75.22,75.26,42664.0,67.1379,67.1825,67.0844,67.1201,42664.0
2020-04-17 12:35:00,75.25,75.58,75.23,75.46,78455.0,67.1112,67.4055,67.0933,67.2984,78455.0
2020-04-17 12:40:00,75.47,75.68,75.43,75.58,59149.0,67.3074,67.4946,67.2717,67.4055,59149.0
2020-04-17 12:45:00,75.58,75.64,75.42,75.61,54365.0,67.4055,67.459,67.2628,67.4322,54365.0
2020-04-17 12:50:00,75.63,75.68,75.54,75.67,45135.0,67.4501,67.4946,67.3698,67.4857,45135.0
2020-04-17 12:55:00,75.66,75.69,75.48,75.51,55676.0,67.4768,67.5036,67.3163,67.343,55676.0
2020-04-17 13:00:00,75.5,75.54,75.34,75.44,57496.0,67.3341,67.3698,67.1914,67.2806,57496.0
2020-04-17 13:05:00,75.44,75.59,75.37,75.58,63308.0,67.2806,67.4144,67.2182,67.4055,63308.0
2020-04-17 13:10:00,75.59,75.59,75.34,75.38,49388.0,67.4144,67.4144,67.1914,67.2271,49388.0
2020-04-17 13:15:00,75.36,75.61,75.36,75.61,55535.0,67.2093,67.4322,67.2093,67.4322,55535.0
2020-04-17 13:20:00,75.61,75.62,75.32,75.35,48779.0,67.4322,67.4411,67.1736,67.2003,48779.0
2020-04-17 13:25:00,75.36,75.5,75.36,75.37,44785.0,67.2093,67.3341,67.2093,67.2182,44785.0
2020-04-17 13:30:00,75.4,75.45,75.28,75.28,59217.0,67.2449,67.2895,67.1379,67.1379,59217.0
2020-04-17 13:35:00,75.29,75.55,75.28,75.54,67880.0,67.1468,67.3787,67.1379,67.3698,67880.0
2020-04-17 13:40:00,75.52,75.56,75.39,75.39,56134.0,67.352,67.3876,67.236,67.236,56134.0
2020-04-17 13:45:00,75.39,75.39,75.13,75.13,44474.0,67.236,67.236,67.0041,67.0041,44474.0
2020-04-17 13:50:00,75.15,75.41,75.13,75.37,43072.0,67.022,67.2539,67.0041,67.2182,43072.0
2020-04-17 13:55:00,75.4,75.45,75.35,75.44,72243.0,67.2449,67.2895,67.2003,67.2806,72243.0
2020-04-17 14:00:00,75.43,75.43,75.24,75.31,106359.0,67.2717,67.2717,67.1022,67.1647,106359.0
2020-04-17 14:05:00,75.3,75.41,75.17,75.37,74387.0,67.1557,67.2539,67.0398,67.2182,74387.0
2020-04-17 14:10:00,75.36,75.41,75.19,75.28,86498.0,67.2093,67.2539,67.0576,67.1379,86498.0
2020-04-17 14:15:00,75.28,75.68,75.27,75.66,121769.0,67.1379,67.4946,67.129,67.4768,121769.0
2020-04-17 14:20:00,75.67,75.95,75.64,75.84,168230.0,67.4857,67.7354,67.459,67.6373,168230.0
2020-04-17 14:25:00,75.85,75.88,75.75,75.84,96935.0,67.6463,67.673,67.5571,67.6373,96935.0
2020-04-17 14:30:00,75.83,75.86,75.7,75.74,151007.0,67.6284,67.6552,67.5125,67.5482,151007.0
2020-04-17 14:35:00,75.74,75.77,75.56,75.7,90943.0,67.5482,67.5749,67.3876,67.5125,90943.0
2020-04-17 14:40:00,75.69,75.79,75.6,75.72,77313.0,67.5036,67.5928,67.4233,67.5303,77313.0
2020-04-17 14:45:00,75.72,75.72,75.62,75.68,55081.0,67.5303,67.5303,67.4411,67.4946,55081.0
2020-04-17 14:50:00,75.69,75.71,75.46,75.53,64320.0,67.5036,67.5214,67.2984,67.3609,64320.0
2020-04-17 14:55:00,75.55,75.87,75.51,75.86,65628.0,67.3787,67.6641,67.343,67.6552,65628.0
2020-04-17 15:00:00,75.87,76.07,75.86,76.04,142376.0,67.6641,67.8425,67.6552,67.8157,142376.0
2020-04-17 15:05:00,76.03,76.13,75.96,76.08,91729.0,67.8068,67.896,67.7444,67.8514,91729.0
2020-04-17 15:10:00,76.08,76.22,76.06,76.14,147659.0,67.8514,67.9762,67.8335,67.9049,147659.0
2020-04-17 15:15:00,76.15,76.4,76.1,76.4,105790.0,67.9138,68.1368,67.8692,68.1368,105790.0
2020-04-17 15:20:00,76.4,76.41,76.07,76.11,109496.0,68.1368,68.1457,67.8425,67.8781,109496.0
2020-04-17 15:25:00,76.12,76.24,76.04,76.21,88197.0,67.8871,67.9941,67.8157,67.9673,88197.0
2020-04-17 15:30:00,76.22,76.55,76.21,76.35,174545.0,67.9762,68.2706,67.9673,68.0922,174545.0
2020-04-17 15:35:00,76.36,76.63,76.35,76.63,132459.0,68.1011,68.3419,68.0922,68.3419,132459.0
2020-04-17 15:40:00,76.63,76.68,76.51,76.62,162668.0,68.3419,68.3865,68.2349,68.333,162668.0
2020-04-17 15:45:00,76.63,76.86,76.57,76.84,205515.0,68.3419,68.547,68.2884,68.5292,205515.0
2020-04-17 15:50:00,76.84,77.3,76.84,77.17,500790.0,68.5292,68.9394,68.5292,68.8235,500790.0
2020-04-17 15:55:00,77.18,77.27,77.01,77.08,685043.0,68.8324,68.9127,68.6808,68.7432,685043.0
2020-04-20 09:30:00,76.02,76.2,75.68,75.8,272899.0,67.7979,67.9584,67.4946,67.6017,272899.0
2020-04-20 09:35:00,75.78,75.87,75.56,75.66,122851.0,67.5838,67.6641,67.3876,67.4768,122851.0
2020-04-20 09:40:00,75.67,75.86,75.35,75.43,204749.0,67.4857,67.6552,67.2003,67.2717,204749.0
2020-04-20 09:45:00,75.43,76.0,75.41,75.8,178359.0,67.2717,67.78,67.2539,67.6017,178359.0
2020-04-20 09:50:00,75.76,75.94,75.55,75.61,66211.0,67.566,67.7265,67.3787,67.4322,66211.0
2020-04-20 09:55:00,75.63,75.68,75.25,75.3,127047.0,67.4501,67.4946,67.1112,67.1557,127047.0
2020-04-20 10:00:00,75.3,75.42,75.18,75.32,150930.0,67.1557,67.2628,67.0487,67.1736,150930.0
2020-04-20 10:05:00,75.29,75.42,75.08,75.2,151059.0,67.1468,67.2628,66.9595,67.0666,151059.0
2020-04-20 10:10:00,75.22,75.67,75.18,75.45,181115.0,67.0844,67.4857,67.0487,67.2895,181115.0
2020-04-20 10:15:00,75.45,75.69,75.33,75.65,136743.0,67.2895,67.5036,67.1825,67.4679,136743.0
2020-04-20 10:20:00,75.67,75.67,75.27,75.44,88750.0,67.4857,67.4857,67.129,67.2806,88750.0
2020-04-20 10:25:00,75.46,75.73,75.44,75.68,97799.0,67.2984,67.5392,67.2806,67.4946,97799.0
2020-04-20 10:30:00,75.68,75.79,75.55,75.72,66873.0,67.4946,67.5928,67.3787,67.5303,66873.0
2020-04-20 10:35:00,75.69,75.86,75.55,75.56,88107.0,67.5036,67.6552,67.3787,67.3876,88107.0
2020-04-20 10:40:00,75.55,75.71,75.42,75.67,83150.0,67.3787,67.5214,67.2628,67.4857,83150.0
2020-04-20 10:45:00,75.66,75.85,75.61,75.7,108632.0,67.4768,67.6463,67.4322,67.5125,108632.0
2020-04-20 10:50:00,75.71,75.98,75.71,75.79,77687.0,67.5214,67.7622,67.5214,67.5928,77687.0
2020-04-20 10:55:00,75.77,76.03,75.76,75.95,77566.0,67.5749,67.8068,67.566,67.7354,77566.0
2020-04-20 11:00:00,75.92,76.19,75.9,76.11,102892.0,67.7087,67.9495,67.6909,67.8781,102892.0
2020-04-20 11:05:00,76.12,76.42,76.11,76.23,126476.0,67.8871,68.1546,67.8781,67.9852,126476.0
2020-04-20 11:10:00,76.21,76.27,76.08,76.2,64936.0,67.9673,68.0208,67.8514,67.9584,64936.0
2020-04-20 11:15:00,76.19,76.35,76.15,76.2,71080.0,67.9495,68.0922,67.9138,67.9584,71080.0
2020-04-20 11:20:00,76.25,76.52,76.23,76.45,83833.0,68.003,68.2438,67.9852,68.1814,83833.0
2020-04-20 11:25:00,76.45,76.51,76.39,76.46,78664.0,68.1814,68.2349,68.1279,68.1903,78664.0
2020-04-20 11:30:00,76.46,76.65,76.28,76.65,136599.0,68.1903,68.3597,68.0298,68.3597,136599.0
2020-04-20 11:35:00,76.66,76.96,76.64,76.92,133101.0,68.3687,68.6362,68.3508,68.6005,133101.0
2020-04-20 11:40:00,76.92,76.98,76.53,76.63,140229.0,68.6005,68.654,68.2527,68.3419,140229.0
2020-04-20 11:45:00,76.65,76.78,76.6,76.64,54886.0,68.3597,68.4757,68.3151,68.3508,54886.0
2020-04-20 11:50:00,76.62,76.78,76.6,76.62,73355.0,68.333,68.4757,68.3151,68.333,73355.0
2020-04-20 11:55:00,76.62,76.7,76.51,76.65,70837.0,68.333,68.4043,68.2349,68.3597,70837.0
2020-04-20 12:00:00,76.65,76.69,76.48,76.59,103203.0,68.3597,68.3954,68.2081,68.3062,103203.0
2020-04-20 12:05:00,76.59,76.62,76.55,76.6,46192.0,68.3062,68.333,68.2706,68.3151,46192.0
2020-04-20 12:10:00,76.61,76.64,76.33,76.39,79008.0,68.3241,68.3508,68.0743,68.1279,79008.0
2020-04-20 12:15:00,76.39,76.57,76.37,76.56,77329.0,68.1279,68.2884,68.11,68.2795,77329.0
2020-04-20 12:20:00,76.57,76.62,76.51,76.58,85078.0,68.2884,68.333,68.2349,68.2973,85078.0
2020-04-20 12:25:00,76.58,76.61,76.44,76.45,87023.0,68.2973,68.3241,68.1724,68.1814,87023.0
2020-04-20 12:30:00,76.44,76.5,76.35,76.5,90386.0,68.1724,68.226,68.0922,68.226,90386.0
2020-04-20 12:35:00,76.51,76.62,76.48,76.58,61882.0,68.2349,68.333,68.2081,68.2973,61882.0
2020-04-20 12:40:00,76.58,76.59,76.49,76.51,41409.0,68.2973,68.3062,68.217,68.2349,41409.0
2020-04-20 12:45:00,76.51,76.73,76.5,76.71,63598.0,68.2349,68.4311,68.226,68.4132,63598.0
2020-04-20 12:50:00,76.71,76.73,76.49,76.5,68713.0,68.4132,68.4311,68.217,68.226,68713.0
2020-04-20 12:55:00,76.51,76.61,76.46,76.52,55015.0,68.2349,68.3241,68.1903,68.2438,55015.0
2020-04-20 13:00:00,76.52,76.53,76.24,76.24,101644.0,68.2438,68.2527,67.9941,67.9941,101644.0
2020-04-20 13:05:00,76.26,76.32,76.16,76.3,78490.0,68.0119,68.0654,67.9227,68.0476,78490.0
2020-04-20 13:10:00,76.3,76.36,76.14,76.16,53968.0,68.0476,68.1011,67.9049,67.9227,53968.0
2020-04-20 13:15:00,76.17,76.22,76.11,76.15,51750.0,67.9317,67.9762,67.8781,67.9138,51750.0
2020-04-20 13:20:00,76.13,76.27,76.06,76.06,58627.0,67.896,68.0208,67.8335,67.8335,58627.0
2020-04-20 13:25:00,76.06,76.34,76.06,76.33,46276.0,67.8335,68.0833,67.8335,68.0743,46276.0
2020-04-20 13:30:00,76.35,76.36,76.22,76.34,41860.0,68.0922,68.1011,67.9762,68.0833,41860.0
2020-04-20 13:35:00,76.34,76.4,76.22,76.39,39623.0,68.0833,68.1368,67.9762,68.1279,39623.0
2020-04-20 13:40:00,76.39,76.46,76.34,76.35,61054.0,68.1279,68.1903,68.0833,68.0922,61054.0
2020-04-20 13:45:00,76.35,76.38,76.17,76.21,42345.0,68.0922,68.1189,67.9317,67.9673,42345.0
2020-04-20 13:50:00,76.22,76.59,76.16,76.3,146607.0,67.9762,68.3062,67.9227,68.0476,146607.0
2020-04-20 13:55:00,76.3,76.76,76.3,76.56,198779.0,68.0476,68.4578,68.0476,68.2795,198779.0
2020-04-20 14:00:00,76.56,76.63,76.43,76.61,74226.0,68.2795,68.3419,68.1635,68.3241,74226.0
2020-04-20 14:05:00,76.65,76.66,76.46,76.49,93666.0,68.3597,68.3687,68.1903,68.217,93666.0
2020-04-20 14:10:00,76.51,76.53,76.26,76.29,45155.0,68.2349,68.2527,68.0119,68.0387,45155.0
2020-04-20 14:15:00,76.29,76.31,76.11,76.17,54901.0,68.0387,68.0565,67.8781,67.9317,54901.0
2020-04-20 14:20:00,76.18,76.22,76.0,76.06,74184.0,67.9406,67.9762,67.78,67.8335,74184.0
2020-04-20 14:25:00,76.05,76.07,75.74,75.75,96837.0,67.8246,67.8425,67.5482,67.5571,96837.0
2020-04-20 14:30:00,75.76,76.07,75.74,75.93,68070.0,67.566,67.8425,67.5482,67.7176,68070.0
2020-04-20 14:35:00,75.93,76.09,75.9,76.04,64250.0,67.7176,67.8603,67.6909,67.8157,64250.0
2020-04-20 14:40:00,76.03,76.13,75.94,76.11,79577.0,67.8068,67.896,67.7265,67.8781,79577.0
2020-04-20 14:45:00,76.11,76.13,75.92,76.06,74577.0,67.8781,67.896,67.7087,67.8335,74577.0
2020-04-20 14:50:00,76.06,76.06,75.75,75.77,89900.0,67.8335,67.8335,67.5571,67.5749,89900.0
2020-04-20 14:55:00,75.78,75.79,75.4,75.43,138763.0,67.5838,67.5928,67.2449,67.2717,138763.0
2020-04-20 15:00:00,75.45,75.67,75.39,75.39,88360.0,67.2895,67.4857,67.236,67.236,88360.0
2020-04-20 15:05:00,75.39,75.51,75.25,75.43,79687.0,67.236,67.343,67.1112,67.2717,79687.0
2020-04-20 15:10:00,75.44,75.65,75.34,75.57,72619.0,67.2806,67.4679,67.1914,67.3965,72619.0
2020-04-20 15:15:00,75.57,75.66,75.42,75.43,72187.0,67.3965,67.4768,67.2628,67.2717,72187.0
2020-04-20 15:20:00,75.45,75.65,75.43,75.65,78904.0,67.2895,67.4679,67.2717,67.4679,78904.0
2020-04-20 15:25:00,75.63,75.63,75.4,75.58,90572.0,67.4501,67.4501,67.2449,67.4055,90572.0
2020-04-20 15:30:00,75.59,75.79,75.5,75.76,89187.0,67.4144,67.5928,67.3341,67.566,89187.0
2020-04-20 15:35:00,75.75,75.78,75.57,75.57,77843.0,67.5571,67.5838,67.3965,67.3965,77843.0
2020-04-20 15:40:00,75.58,75.67,75.41,75.6,109750.0,67.4055,67.4857,67.2539,67.4233,109750.0
2020-04-20 15:45:00,75.6,75.74,75.5,75.73,121088.0,67.4233,67.5482,67.3341,67.5392,121088.0
2020-04-20 15:50:00,75.74,75.77,75.26,75.36,228685.0,67.5482,67.5749,67.1201,67.2093,228685.0
2020-04-20 15:55:00,75.37,75.54,75.32,75.32,392834.0,67.2182,67.3698,67.1736,67.1736,392834.0
2020-04-21 09:30:00,73.4,73.96,73.0,73.6,482633.0,65.4612,65.9607,65.1045,65.6396,482633.0
2020-04-21 09:35:00,73.57,73.74,73.01,73.06,170476.0,65.6129,65.7645,65.1134,65.158,170476.0
2020-04-21 09:40:00,73.06,73.28,72.96,73.0,188007.0,65.158,65.3542,65.0688,65.1045,188007.0
2020-04-21 09:45:00,73.0,73.57,72.95,73.18,185036.0,65.1045,65.6129,65.0599,65.265,185036.0
2020-04-21 09:50:00,73.18,73.35,72.96,73.28,134037.0,65.265,65.4167,65.0688,65.3542,134037.0
2020-04-21 09:55:00,73.28,73.58,73.17,73.38,111789.0,65.3542,65.6218,65.2561,65.4434,111789.0
2020-04-21 10:00:00,73.4,73.43,72.98,73.26,102117.0,65.4612,65.488,65.0867,65.3364,102117.0
2020-04-21 10:05:00,73.29,73.35,73.07,73.13,102606.0,65.3631,65.4167,65.1669,65.2204,102606.0
2020-04-21 10:10:00,73.14,73.28,73.05,73.16,88832.0,65.2294,65.3542,65.1491,65.2472,88832.0
2020-04-21 10:15:00,73.13,73.35,72.98,73.22,105239.0,65.2204,65.4167,65.0867,65.3007,105239.0
2020-04-21 10:20:00,73.22,73.27,72.93,73.23,108688.0,65.3007,65.3453,65.0421,65.3096,108688.0
2020-04-21 10:25:00,73.21,73.26,73.08,73.21,112756.0,65.2918,65.3364,65.1759,65.2918,112756.0
2020-04-21 10:30:00,73.23,73.27,72.92,73.03,136514.0,65.3096,65.3453,65.0332,65.1313,136514.0
2020-04-21 10:35:00,73.03,73.07,72.77,72.94,98145.0,65.1313,65.1669,64.8994,65.051,98145.0
2020-04-21 10:40:00,72.94,72.94,72.69,72.87,89174.0,65.051,65.051,64.828,64.9886,89174.0
2020-04-21 10:45:00,72.87,73.04,72.76,72.81,109755.0,64.9886,65.1402,64.8905,64.9351,109755.0
2020-04-21 10:50:00,72.8,72.85,72.55,72.67,114623.0,64.9261,64.9707,64.7032,64.8102,114623.0
2020-04-21 10:55:00,72.68,72.76,72.38,72.45,170066.0,64.8191,64.8905,64.5516,64.614,170066.0
2020-04-21 11:00:00,72.45,72.54,72.3,72.38,116503.0,64.614,64.6943,64.4802,64.5516,116503.0
2020-04-21 11:05:00,72.4,72.46,72.23,72.34,83898.0,64.5694,64.6229,64.4178,64.5159,83898.0
2020-04-21 11:10:00,72.31,72.33,72.03,72.03,113990.0,64.4891,64.507,64.2394,64.2394,113990.0
2020-04-21 11:15:00,72.03,72.24,71.86,72.24,176513.0,64.2394,64.4267,64.0878,64.4267,176513.0
2020-04-21 11:20:00,72.23,72.44,72.21,72.23,112998.0,64.4178,64.6051,64.4,64.4178,112998.0
2020-04-21 11:25:00,72.24,72.39,72.01,72.13,94594.0,64.4267,64.5605,64.2216,64.3286,94594.0
2020-04-21 11:30:00,72.13,72.44,72.12,72.17,88939.0,64.3286,64.6051,64.3197,64.3643,88939.0
2020-04-21 11:35:00,72.16,72.2,72.0,72.15,67098.0,64.3554,64.391,64.2127,64.3464,67098.0
2020-04-21 11:40:00,72.15,72.18,71.96,71.99,69624.0,64.3464,64.3732,64.177,64.2037,69624.0
2020-04-21 11:45:00,72.0,72.14,71.86,72.1,197941.0,64.2127,64.3375,64.0878,64.3019,197941.0
2020-04-21 11:50:00,72.11,72.22,71.94,72.17,58125.0,64.3108,64.4089,64.1592,64.3643,58125.0
2020-04-21 11:55:00,72.16,72.36,72.1,72.22,68648.0,64.3554,64.5337,64.3019,64.4089,68648.0
2020-04-21 12:00:00,72.24,72.26,72.03,72.1,64193.0,64.4267,64.4445,64.2394,64.3019,64193.0
2020-04-21 12:05:00,72.11,72.18,72.0,72.15,59199.0,64.3108,64.3732,64.2127,64.3464,59199.0
2020-04-21 12:10:00,72.17,72.36,72.09,72.21,55655.0,64.3643,64.5337,64.2929,64.4,55655.0
2020-04-21 12:15:00,72.22,72.31,72.13,72.28,66073.0,64.4089,64.4891,64.3286,64.4624,66073.0
2020-04-21 12:20:00,72.29,72.31,72.05,72.07,62039.0,64.4713,64.4891,64.2573,64.2751,62039.0
2020-04-21 12:25:00,72.08,72.13,72.04,72.07,87030.0,64.284,64.3286,64.2483,64.2751,87030.0
2020-04-21 12:30:00,72.08,72.11,71.94,71.98,98164.0,64.284,64.3108,64.1592,64.1948,98164.0
2020-04-21 12:35:00,71.99,72.03,71.74,71.81,68689.0,64.2037,64.2394,63.9808,64.0432,68689.0
2020-04-21 12:40:00,71.82,71.93,71.8,71.9,52268.0,64.0521,64.1502,64.0343,64.1235,52268.0
2020-04-21 12:45:00,71.91,71.99,71.82,71.98,52329.0,64.1324,64.2037,64.0521,64.1948,52329.0
2020-04-21 12:50:00,71.99,72.23,71.96,72.2,121955.0,64.2037,64.4178,64.177,64.391,121955.0
2020-04-21 12:55:00,72.22,72.28,72.12,72.26,50269.0,64.4089,64.4624,64.3197,64.4445,50269.0
2020-04-21 13:00:00,72.25,72.44,72.2,72.43,63804.0,64.4356,64.6051,64.391,64.5962,63804.0
2020-04-21 13:05:00,72.41,72.52,72.35,72.45,129005.0,64.5783,64.6764,64.5248,64.614,129005.0
2020-04-21 13:10:00,72.46,72.56,72.41,72.42,46668.0,64.6229,64.7121,64.5783,64.5872,46668.0
2020-04-21 13:15:00,72.44,72.67,72.44,72.58,94877.0,64.6051,64.8102,64.6051,64.7299,94877.0
2020-04-21 13:20:00,72.58,72.91,72.55,72.75,91176.0,64.7299,65.0242,64.7032,64.8815,91176.0
2020-04-21 13:25:00,72.76,72.89,72.72,72.86,62302.0,64.8905,65.0064,64.8548,64.9797,62302.0
2020-04-21 13:30:00,72.88,73.05,72.78,72.98,122258.0,64.9975,65.1491,64.9083,65.0867,122258.0
2020-04-21 13:35:00,72.96,73.29,72.89,73.26,77497.0,65.0688,65.3631,65.0064,65.3364,77497.0
2020-04-21 13:40:00,73.26,73.26,73.02,73.05,55065.0,65.3364,65.3364,65.1223,65.1491,55065.0
2020-04-21 13:45:00,73.03,73.1,72.81,72.85,57768.0,65.1313,65.1937,64.9351,64.9707,57768.0
2020-04-21 13:50:00,72.87,73.03,72.86,73.02,61520.0,64.9886,65.1313,64.9797,65.1223,61520.0
2020-04-21 13:55:00,73.03,73.05,72.76,72.86,66069.0,65.1313,65.1491,64.8905,64.9797,66069.0
2020-04-21 14:00:00,72.86,73.01,72.76,72.97,51749.0,64.9797,65.1134,64.8905,65.0778,51749.0
2020-04-21 14:05:00,72.97,73.1,72.9,73.03,63611.0,65.0778,65.1937,65.0153,65.1313,63611.0
2020-04-21 14:10:00,73.03,73.12,72.97,73.08,46255.0,65.1313,65.2115,65.0778,65.1759,46255.0
2020-04-21 14:15:00,73.07,73.14,72.96,73.05,53743.0,65.1669,65.2294,65.0688,65.1491,53743.0
2020-04-21 14:20:00,73.05,73.39,72.91,73.29,80979.0,65.1491,65.4523,65.0242,65.3631,80979.0
2020-04-21 14:25:00,73.3,73.37,73.09,73.13,64688.0,65.3721,65.4345,65.1848,65.2204,64688.0
2020-04-21 14:30:00,73.14,73.19,73.0,73.02,32880.0,65.2294,65.274,65.1045,65.1223,32880.0
2020-04-21 14:35:00,73.01,73.14,72.85,72.92,71969.0,65.1134,65.2294,64.9707,65.0332,71969.0
2020-04-21 14:40:00,72.91,72.91,72.7,72.81,80686.0,65.0242,65.0242,64.837,64.9351,80686.0
2020-04-21 14:45:00,72.79,72.9,72.66,72.69,48973.0,64.9172,65.0153,64.8013,64.828,48973.0
2020-04-21 14:50:00,72.69,72.82,72.66,72.78,55967.0,64.828,64.944,64.8013,64.9083,55967.0
2020-04-21 14:55:00,72.76,72.78,72.57,72.66,84712.0,64.8905,64.9083,64.721,64.8013,84712.0
2020-04-21 15:00:00,72.66,72.8,72.66,72.77,56357.0,64.8013,64.9261,64.8013,64.8994,56357.0
2020-04-21 15:05:00,72.78,72.79,72.34,72.47,83473.0,64.9083,64.9172,64.5159,64.6318,83473.0
2020-04-21 15:10:00,72.44,72.59,72.31,72.59,125049.0,64.6051,64.7389,64.4891,64.7389,125049.0
2020-04-21 15:15:00,72.58,72.78,72.53,72.76,78748.0,64.7299,64.9083,64.6853,64.8905,78748.0
2020-04-21 15:20:00,72.74,72.88,72.71,72.72,60849.0,64.8726,64.9975,64.8459,64.8548,60849.0
2020-04-21 15:25:00,72.73,72.79,72.59,72.66,81857.0,64.8637,64.9172,64.7389,64.8013,81857.0
2020-04-21 15:30:00,72.66,72.8,72.55,72.73,88447.0,64.8013,64.9261,64.7032,64.8637,88447.0
2020-04-21 15:35:00,72.71,73.13,72.71,72.98,100465.0,64.8459,65.2204,64.8459,65.0867,100465.0
2020-04-21 15:40:00,72.98,73.11,72.88,72.96,133252.0,65.0867,65.2026,64.9975,65.0688,133252.0
2020-04-21 15:45:00,72.95,73.07,72.85,72.97,163459.0,65.0599,65.1669,64.9707,65.0778,163459.0
2020-04-21 15:50:00,72.97,73.04,72.55,72.59,282204.0,65.0778,65.1402,64.7032,64.7389,282204.0
2020-04-21 15:55:00,72.59,72.99,72.59,72.75,306527.0,64.7389,65.0956,64.7389,64.8815,306527.0
2020-04-22 09:30:00,74.6,74.88,74.43,74.85,377824.0,66.5315,66.7812,66.3798,66.7544,377824.0
2020-04-22 09:35:00,74.83,75.19,74.63,75.09,167737.0,66.7366,67.0576,66.5582,66.9685,167737.0
2020-04-22 09:40:00,75.09,75.21,74.99,75.14,151718.0,66.9685,67.0755,66.8793,67.0131,151718.0
2020-04-22 09:45:00,75.14,75.34,74.94,75.11,172271.0,67.0131,67.1914,66.8347,66.9863,172271.0
2020-04-22 09:50:00,75.1,75.13,74.7,74.72,120175.0,66.9774,67.0041,66.6206,66.6385,120175.0
2020-04-22 09:55:00,74.7,74.92,74.68,74.81,106609.0,66.6206,66.8168,66.6028,66.7187,106609.0
2020-04-22 10:00:00,74.85,75.02,74.69,74.71,98231.0,66.7544,66.906,66.6117,66.6296,98231.0
2020-04-22 10:05:00,74.71,74.76,74.58,74.7,74812.0,66.6296,66.6742,66.5136,66.6206,74812.0
2020-04-22 10:10:00,74.7,74.9,74.7,74.85,100847.0,66.6206,66.799,66.6206,66.7544,100847.0
2020-04-22 10:15:00,74.85,75.19,74.84,75.14,111094.0,66.7544,67.0576,66.7455,67.0131,111094.0
2020-04-22 10:20:00,75.12,75.43,75.11,75.3,129530.0,66.9952,67.2717,66.9863,67.1557,129530.0
2020-04-22 10:25:00,75.29,75.4,75.2,75.28,79529.0,67.1468,67.2449,67.0666,67.1379,79529.0
2020-04-22 10:30:00,75.28,75.41,75.22,75.37,89712.0,67.1379,67.2539,67.0844,67.2182,89712.0
2020-04-22 10:35:00,75.38,75.72,75.38,75.63,72866.0,67.2271,67.5303,67.2271,67.4501,72866.0
2020-04-22 10:40:00,75.62,75.78,75.59,75.71,108327.0,67.4411,67.5838,67.4144,67.5214,108327.0
2020-04-22 10:45:00,75.69,75.78,75.6,75.72,50385.0,67.5036,67.5838,67.4233,67.5303,50385.0
2020-04-22 10:50:00,75.72,75.78,75.47,75.59,78417.0,67.5303,67.5838,67.3074,67.4144,78417.0
2020-04-22 10:55:00,75.6,75.65,75.43,75.53,107008.0,67.4233,67.4679,67.2717,67.3609,107008.0
2020-04-22 11:00:00,75.58,75.64,75.45,75.61,78317.0,67.4055,67.459,67.2895,67.4322,78317.0
2020-04-22 11:05:00,75.61,75.78,75.61,75.78,87857.0,67.4322,67.5838,67.4322,67.5838,87857.0
2020-04-22 11:10:00,75.77,75.93,75.67,75.87,72085.0,67.5749,67.7176,67.4857,67.6641,72085.0
2020-04-22 11:15:00,75.87,76.15,75.86,76.07,113039.0,67.6641,67.9138,67.6552,67.8425,113039.0
2020-04-22 11:20:00,76.08,76.13,75.98,76.13,68014.0,67.8514,67.896,67.7622,67.896,68014.0
2020-04-22 11:25:00,76.13,76.19,75.89,75.93,75749.0,67.896,67.9495,67.6819,67.7176,75749.0
2020-04-22 11:30:00,75.93,76.2,75.87,76.15,106426.0,67.7176,67.9584,67.6641,67.9138,106426.0
2020-04-22 11:35:00,76.16,76.31,76.06,76.3,73081.0,67.9227,68.0565,67.8335,68.0476,73081.0
2020-04-22 11:40:00,76.31,76.54,76.17,76.35,170202.0,68.0565,68.2616,67.9317,68.0922,170202.0
2020-04-22 11:45:00,76.37,76.38,76.25,76.28,59277.0,68.11,68.1189,68.003,68.0298,59277.0
2020-04-22 11:50:00,76.27,76.34,76.21,76.28,77247.0,68.0208,68.0833,67.9673,68.0298,77247.0
2020-04-22 11:55:00,76.28,76.28,76.08,76.26,101022.0,68.0298,68.0298,67.8514,68.0119,101022.0
2020-04-22 12:00:00,76.25,76.42,76.25,76.33,53001.0,68.003,68.1546,68.003,68.0743,53001.0
2020-04-22 12:05:00,76.33,76.38,76.24,76.35,73253.0,68.0743,68.1189,67.9941,68.0922,73253.0
2020-04-22 12:10:00,76.36,76.45,76.31,76.36,81527.0,68.1011,68.1814,68.0565,68.1011,81527.0
2020-04-22 12:15:00,76.36,76.59,76.34,76.54,83992.0,68.1011,68.3062,68.0833,68.2616,83992.0
2020-04-22 12:20:00,76.55,76.68,76.46,76.56,90924.0,68.2706,68.3865,68.1903,68.2795,90924.0
2020-04-22 12:25:00,76.56,76.57,76.41,76.53,82406.0,68.2795,68.2884,68.1457,68.2527,82406.0
2020-04-22 12:30:00,76.53,76.54,76.36,76.42,51045.0,68.2527,68.2616,68.1011,68.1546,51045.0
2020-04-22 12:35:00,76.42,76.52,76.36,76.51,52686.0,68.1546,68.2438,68.1011,68.2349,52686.0
2020-04-22 12:40:00,76.52,76.6,76.49,76.51,60011.0,68.2438,68.3151,68.217,68.2349,60011.0
2020-04-22 12:45:00,76.52,76.62,76.48,76.53,70008.0,68.2438,68.333,68.2081,68.2527,70008.0
2020-04-22 12:50:00,76.53,76.6,76.41,76.48,81385.0,68.2527,68.3151,68.1457,68.2081,81385.0
2020-04-22 12:55:00,76.48,76.55,76.41,76.43,215888.0,68.2081,68.2706,68.1457,68.1635,215888.0
2020-04-22 13:00:00,76.43,76.53,76.37,76.49,48958.0,68.1635,68.2527,68.11,68.217,48958.0
2020-04-22 13:05:00,76.48,76.51,76.39,76.43,38644.0,68.2081,68.2349,68.1279,68.1635,38644.0
2020-04-22 13:10:00,76.43,76.58,76.42,76.52,54761.0,68.1635,68.2973,68.1546,68.2438,54761.0
2020-04-22 13:15:00,76.54,76.61,76.45,76.6,43051.0,68.2616,68.3241,68.1814,68.3151,43051.0
2020-04-22 13:20:00,76.59,76.67,76.55,76.66,69630.0,68.3062,68.3776,68.2706,68.3687,69630.0
2020-04-22 13:25:00,76.67,76.74,76.64,76.67,67588.0,68.3776,68.44,68.3508,68.3776,67588.0
2020-04-22 13:30:00,76.67,76.72,76.55,76.56,59968.0,68.3776,68.4222,68.2706,68.2795,59968.0
2020-04-22 13:35:00,76.56,76.71,76.52,76.55,47661.0,68.2795,68.4132,68.2438,68.2706,47661.0
2020-04-22 13:40:00,76.54,76.65,76.5,76.6,44077.0,68.2616,68.3597,68.226,68.3151,44077.0
2020-04-22 13:45:00,76.61,76.72,76.6,76.71,37240.0,68.3241,68.4222,68.3151,68.4132,37240.0
2020-04-22 13:50:00,76.7,76.84,76.68,76.72,63491.0,68.4043,68.5292,68.3865,68.4222,63491.0
2020-04-22 13:55:00,76.72,76.78,76.63,76.75,67442.0,68.4222,68.4757,68.3419,68.4489,67442.0
2020-04-22 14:00:00,76.74,76.84,76.73,76.79,76132.0,68.44,68.5292,68.4311,68.4846,76132.0
2020-04-22 14:05:00,76.8,76.89,76.72,76.79,82948.0,68.4935,68.5738,68.4222,68.4846,82948.0
2020-04-22 14:10:00,76.79,76.8,76.73,76.8,70379.0,68.4846,68.4935,68.4311,68.4935,70379.0
2020-04-22 14:15:00,76.81,76.82,76.72,76.81,81126.0,68.5024,68.5113,68.4222,68.5024,81126.0
2020-04-22 14:20:00,76.82,77.03,76.8,77.03,140776.0,68.5113,68.6986,68.4935,68.6986,140776.0
2020-04-22 14:25:00,77.04,77.06,76.96,77.01,118326.0,68.7076,68.7254,68.6362,68.6808,118326.0
2020-04-22 14:30:00,77.03,77.24,77.03,77.22,84031.0,68.6986,68.8859,68.6986,68.8681,84031.0
2020-04-22 14:35:00,77.22,77.27,77.17,77.26,106442.0,68.8681,68.9127,68.8235,68.9038,106442.0
2020-04-22 14:40:00,77.26,77.32,77.1,77.2,85618.0,68.9038,68.9573,68.7611,68.8502,85618.0
2020-04-22 14:45:00,77.2,77.27,77.12,77.25,77435.0,68.8502,68.9127,68.7789,68.8948,77435.0
2020-04-22 14:50:00,77.26,77.3,77.1,77.13,100606.0,68.9038,68.9394,68.7611,68.7878,100606.0
2020-04-22 14:55:00,77.14,77.22,77.08,77.1,103962.0,68.7967,68.8681,68.7432,68.7611,103962.0
2020-04-22 15:00:00,77.11,77.29,77.09,77.26,82661.0,68.77,68.9305,68.7521,68.9038,82661.0
2020-04-22 15:05:00,77.25,77.31,77.19,77.31,94257.0,68.8948,68.9484,68.8413,68.9484,94257.0
2020-04-22 15:10:00,77.32,77.48,77.3,77.4,120714.0,68.9573,69.1,68.9394,69.0286,120714.0
2020-04-22 15:15:00,77.4,77.42,77.31,77.42,79973.0,69.0286,69.0465,68.9484,69.0465,79973.0
2020-04-22 15:20:00,77.4,77.57,77.36,77.53,113766.0,69.0286,69.1802,68.9929,69.1446,113766.0
2020-04-22 15:25:00,77.52,77.63,77.45,77.5,116420.0,69.1356,69.2337,69.0732,69.1178,116420.0
2020-04-22 15:30:00,77.5,77.62,77.46,77.58,148738.0,69.1178,69.2248,69.0821,69.1891,148738.0
2020-04-22 15:35:00,77.59,77.76,77.59,77.75,131645.0,69.1981,69.3497,69.1981,69.3408,131645.0
2020-04-22 15:40:00,77.76,78.04,77.75,78.0,388815.0,69.3497,69.5994,69.3408,69.5637,388815.0
2020-04-22 15:45:00,78.0,78.05,77.53,77.91,327097.0,69.5637,69.6083,69.1446,69.4835,327097.0
2020-04-22 15:50:00,77.92,78.06,77.74,77.97,345332.0,69.4924,69.6172,69.3318,69.537,345332.0
2020-04-22 15:55:00,77.97,77.99,77.39,77.44,633654.0,69.537,69.5548,69.0197,69.0643,633654.0
2020-04-23 09:30:00,77.23,77.67,76.91,77.0,483530.0,68.877,69.2694,68.5916,68.6719,483530.0
2020-04-23 09:35:00,76.99,77.26,76.88,76.98,231344.0,68.663,68.9038,68.5649,68.654,231344.0
2020-04-23 09:40:00,76.96,77.02,76.57,76.63,134604.0,68.6362,68.6897,68.2884,68.3419,134604.0
2020-04-23 09:45:00,76.63,76.79,76.26,76.5,166051.0,68.3419,68.4846,68.0119,68.226,166051.0
2020-04-23 09:50:00,76.48,76.48,76.25,76.26,96801.0,68.2081,68.2081,68.003,68.0119,96801.0
2020-04-23 09:55:00,76.27,76.39,75.88,76.05,202503.0,68.0208,68.1279,67.673,67.8246,202503.0
2020-04-23 10:00:00,76.06,76.07,75.57,75.88,174944.0,67.8335,67.8425,67.3965,67.673,174944.0
2020-04-23 10:05:00,75.87,76.05,75.85,75.97,141094.0,67.6641,67.8246,67.6463,67.7533,141094.0
2020-04-23 10:10:00,75.97,75.98,75.68,75.75,124003.0,67.7533,67.7622,67.4946,67.5571,124003.0
2020-04-23 10:15:00,75.76,76.03,75.54,75.96,146029.0,67.566,67.8068,67.3698,67.7444,146029.0
2020-04-23 10:20:00,75.96,76.02,75.85,75.87,131042.0,67.7444,67.7979,67.6463,67.6641,131042.0
2020-04-23 10:25:00,75.87,76.02,75.67,75.9,248838.0,67.6641,67.7979,67.4857,67.6909,248838.0
2020-04-23 10:30:00,75.9,76.13,75.83,76.11,279695.0,67.6909,67.896,67.6284,67.8781,279695.0
2020-04-23 10:35:00,76.11,76.13,75.98,76.1,209813.0,67.8781,67.896,67.7622,67.8692,209813.0
2020-04-23 10:40:00,76.1,76.34,76.1,76.2,170473.0,67.8692,68.0833,67.8692,67.9584,170473.0
2020-04-23 10:45:00,76.2,76.27,75.95,76.03,158432.0,67.9584,68.0208,67.7354,67.8068,158432.0
2020-04-23 10:50:00,76.04,76.09,75.84,75.88,129658.0,67.8157,67.8603,67.6373,67.673,129658.0
2020-04-23 10:55:00,75.87,75.91,75.55,75.58,177048.0,67.6641,67.6998,67.3787,67.4055,177048.0
2020-04-23 11:00:00,75.58,75.59,75.28,75.56,327719.0,67.4055,67.4144,67.1379,67.3876,327719.0
2020-04-23 11:05:00,75.56,75.67,75.48,75.63,133378.0,67.3876,67.4857,67.3163,67.4501,133378.0
2020-04-23 11:10:00,75.62,75.88,75.6,75.86,129617.0,67.4411,67.673,67.4233,67.6552,129617.0
2020-04-23 11:15:00,75.87,76.07,75.87,75.93,131063.0,67.6641,67.8425,67.6641,67.7176,131063.0
2020-04-23 11:20:00,75.92,76.07,75.88,76.0,80152.0,67.7087,67.8425,67.673,67.78,80152.0
2020-04-23 11:25:00,76.0,76.08,75.82,75.88,170592.0,67.78,67.8514,67.6195,67.673,170592.0
2020-04-23 11:30:00,75.9,76.0,75.65,75.72,225695.0,67.6909,67.78,67.4679,67.5303,225695.0
2020-04-23 11:35:00,75.72,75.81,75.62,75.65,135126.0,67.5303,67.6106,67.4411,67.4679,135126.0
2020-04-23 11:40:00,75.64,75.82,75.62,75.79,160616.0,67.459,67.6195,67.4411,67.5928,160616.0
2020-04-23 11:45:00,75.8,75.81,75.61,75.77,104989.0,67.6017,67.6106,67.4322,67.5749,104989.0
2020-04-23 11:50:00,75.77,75.82,75.66,75.66,117807.0,67.5749,67.6195,67.4768,67.4768,117807.0
2020-04-23 11:55:00,75.67,75.76,75.66,75.73,95895.0,67.4857,67.566,67.4768,67.5392,95895.0
2020-04-23 12:00:00,75.73,75.75,75.63,75.66,91005.0,67.5392,67.5571,67.4501,67.4768,91005.0
2020-04-23 12:05:00,75.66,75.8,75.65,75.76,133637.0,67.4768,67.6017,67.4679,67.566,133637.0
2020-04-23 12:10:00,75.76,75.78,75.63,75.73,110730.0,67.566,67.5838,67.4501,67.5392,110730.0
2020-04-23 12:15:00,75.72,75.82,75.71,75.75,93392.0,67.5303,67.6195,67.5214,67.5571,93392.0
2020-04-23 12:20:00,75.76,76.06,75.66,76.03,441164.0,67.566,67.8335,67.4768,67.8068,441164.0
2020-04-23 12:25:00,76.04,76.08,75.9,75.94,234463.0,67.8157,67.8514,67.6909,67.7265,234463.0
2020-04-23 12:30:00,75.94,75.96,75.8,75.87,151162.0,67.7265,67.7444,67.6017,67.6641,151162.0
2020-04-23 12:35:00,75.87,75.99,75.84,75.95,95013.0,67.6641,67.7711,67.6373,67.7354,95013.0
2020-04-23 12:40:00,75.95,76.0,75.38,75.47,231312.0,67.7354,67.78,67.2271,67.3074,231312.0
2020-04-23 12:45:00,75.49,75.75,74.67,75.46,444069.0,67.3252,67.5571,66.5939,67.2984,444069.0
2020-04-23 12:50:00,75.45,75.45,74.91,75.29,300547.0,67.2895,67.2895,66.8079,67.1468,300547.0
2020-04-23 12:55:00,75.27,75.47,75.18,75.38,134630.0,67.129,67.3074,67.0487,67.2271,134630.0
2020-04-23 13:00:00,75.38,75.6,75.37,75.53,125430.0,67.2271,67.4233,67.2182,67.3609,125430.0
2020-04-23 13:05:00,75.54,75.58,75.35,75.5,57589.0,67.3698,67.4055,67.2003,67.3341,57589.0
2020-04-23 13:10:00,75.52,75.64,75.48,75.53,53872.0,67.352,67.459,67.3163,67.3609,53872.0
2020-04-23 13:15:00,75.53,75.57,75.33,75.34,52457.0,67.3609,67.3965,67.1825,67.1914,52457.0
2020-04-23 13:20:00,75.34,75.38,75.02,75.14,114314.0,67.1914,67.2271,66.906,67.0131,114314.0
2020-04-23 13:25:00,75.14,75.22,74.99,75.18,68612.0,67.0131,67.0844,66.8793,67.0487,68612.0
2020-04-23 13:30:00,75.18,75.38,75.13,75.28,75534.0,67.0487,67.2271,67.0041,67.1379,75534.0
2020-04-23 13:35:00,75.29,75.35,75.04,75.05,59001.0,67.1468,67.2003,66.9239,66.9328,59001.0
2020-04-23 13:40:00,75.03,75.17,74.8,74.86,150171.0,66.915,67.0398,66.7098,66.7633,150171.0
2020-04-23 13:45:00,74.88,75.03,74.69,74.72,92900.0,66.7812,66.915,66.6117,66.6385,92900.0
2020-04-23 13:50:00,74.74,74.82,74.54,74.57,103006.0,66.6563,66.7277,66.4779,66.5047,103006.0
2020-04-23 13:55:00,74.57,74.79,74.51,74.67,127799.0,66.5047,66.7009,66.4512,66.5939,127799.0
2020-04-23 14:00:00,74.65,74.71,74.55,74.62,121778.0,66.5761,66.6296,66.4869,66.5493,121778.0
2020-04-23 14:05:00,74.62,74.7,74.38,74.39,151277.0,66.5493,66.6206,66.3353,66.3442,151277.0
2020-04-23 14:10:00,74.39,74.52,74.26,74.5,171493.0,66.3442,66.4601,66.2282,66.4423,171493.0
2020-04-23 14:15:00,74.5,74.85,74.5,74.74,115618.0,66.4423,66.7544,66.4423,66.6563,115618.0
2020-04-23 14:20:00,74.74,74.95,74.72,74.95,53555.0,66.6563,66.8436,66.6385,66.8436,53555.0
2020-04-23 14:25:00,74.95,75.03,74.85,74.95,113450.0,66.8436,66.915,66.7544,66.8436,113450.0
2020-04-23 14:30:00,74.95,75.05,74.9,74.92,108258.0,66.8436,66.9328,66.799,66.8168,108258.0
2020-04-23 14:35:00,74.94,74.97,74.81,74.88,79106.0,66.8347,66.8614,66.7187,66.7812,79106.0
2020-04-23 14:40:00,74.89,75.07,74.89,75.0,102669.0,66.7901,66.9506,66.7901,66.8882,102669.0
2020-04-23 14:45:00,75.0,75.12,74.89,74.95,106828.0,66.8882,66.9952,66.7901,66.8436,106828.0
2020-04-23 14:50:00,74.95,75.19,74.94,75.12,159876.0,66.8436,67.0576,66.8347,66.9952,159876.0
2020-04-23 14:55:00,75.12,75.3,75.11,75.26,122661.0,66.9952,67.1557,66.9863,67.1201,122661.0
2020-04-23 15:00:00,75.25,75.29,75.07,75.1,90886.0,67.1112,67.1468,66.9506,66.9774,90886.0
2020-04-23 15:05:00,75.11,75.23,75.04,75.06,108868.0,66.9863,67.0933,66.9239,66.9417,108868.0
2020-04-23 15:10:00,75.06,75.07,74.78,74.84,129302.0,66.9417,66.9506,66.692,66.7455,129302.0
2020-04-23 15:15:00,74.82,74.87,74.62,74.68,131136.0,66.7277,66.7723,66.5493,66.6028,131136.0
2020-04-23 15:20:00,74.69,74.89,74.62,74.83,123675.0,66.6117,66.7901,66.5493,66.7366,123675.0
2020-04-23 15:25:00,74.79,74.95,74.72,74.92,102818.0,66.7009,66.8436,66.6385,66.8168,102818.0
2020-04-23 15:30:00,74.92,75.1,74.74,75.03,151053.0,66.8168,66.9774,66.6563,66.915,151053.0
2020-04-23 15:35:00,75.02,75.07,74.88,74.96,158472.0,66.906,66.9506,66.7812,66.8525,158472.0
2020-04-23 15:40:00,74.96,75.2,74.93,74.95,154646.0,66.8525,67.0666,66.8258,66.8436,154646.0
2020-04-23 15:45:00,74.96,75.25,74.94,75.25,167527.0,66.8525,67.1112,66.8347,67.1112,167527.0
2020-04-23 15:50:00,75.28,75.45,75.01,75.16,364218.0,67.1379,67.2895,66.8971,67.0309,364218.0
2020-04-23 15:55:00,75.16,75.22,75.0,75.16,559001.0,67.0309,67.0844,66.8882,67.0309,559001.0
2020-04-24 09:30:00,75.49,75.75,74.91,74.96,250438.0,67.3252,67.5571,66.8079,66.8525,250438.0
2020-04-24 09:35:00,74.99,75.06,74.63,75.03,309416.0,66.8793,66.9417,66.5582,66.915,309416.0
2020-04-24 09:40:00,75.02,75.07,74.68,74.88,77874.0,66.906,66.9506,66.6028,66.7812,77874.0
2020-04-24 09:45:00,74.88,75.05,74.3,74.33,152969.0,66.7812,66.9328,66.2639,66.2907,152969.0
2020-04-24 09:50:00,74.3,74.75,74.26,74.64,147456.0,66.2639,66.6652,66.2282,66.5671,147456.0
2020-04-24 09:55:00,74.65,74.74,74.28,74.28,99725.0,66.5761,66.6563,66.2461,66.2461,99725.0
2020-04-24 10:00:00,74.3,74.48,74.21,74.43,125082.0,66.2639,66.4244,66.1836,66.3798,125082.0
2020-04-24 10:05:00,74.45,74.63,74.21,74.26,102545.0,66.3977,66.5582,66.1836,66.2282,102545.0
2020-04-24 10:10:00,74.28,74.61,74.28,74.55,81378.0,66.2461,66.5404,66.2461,66.4869,81378.0
2020-04-24 10:15:00,74.54,74.86,74.48,74.81,89585.0,66.4779,66.7633,66.4244,66.7187,89585.0
2020-04-24 10:20:00,74.76,74.86,74.62,74.84,78208.0,66.6742,66.7633,66.5493,66.7455,78208.0
2020-04-24 10:25:00,74.84,74.91,74.58,74.6,76918.0,66.7455,66.8079,66.5136,66.5315,76918.0
2020-04-24 10:30:00,74.59,74.77,74.52,74.75,64863.0,66.5225,66.6831,66.4601,66.6652,64863.0
2020-04-24 10:35:00,74.75,74.88,74.69,74.84,73084.0,66.6652,66.7812,66.6117,66.7455,73084.0
2020-04-24 10:40:00,74.85,74.91,74.66,74.74,55610.0,66.7544,66.8079,66.585,66.6563,55610.0
2020-04-24 10:45:00,74.75,74.87,74.64,74.72,75098.0,66.6652,66.7723,66.5671,66.6385,75098.0
2020-04-24 10:50:00,74.75,74.91,74.74,74.81,73026.0,66.6652,66.8079,66.6563,66.7187,73026.0
2020-04-24 10:55:00,74.82,74.83,74.58,74.7,51363.0,66.7277,66.7366,66.5136,66.6206,51363.0
2020-04-24 11:00:00,74.69,74.71,74.42,74.46,61076.0,66.6117,66.6296,66.3709,66.4066,61076.0
2020-04-24 11:05:00,74.47,74.58,74.36,74.37,57316.0,66.4155,66.5136,66.3174,66.3263,57316.0
2020-04-24 11:10:00,74.36,74.43,74.26,74.43,63653.0,66.3174,66.3798,66.2282,66.3798,63653.0
2020-04-24 11:15:00,74.42,74.7,74.42,74.69,55773.0,66.3709,66.6206,66.3709,66.6117,55773.0
2020-04-24 11:20:00,74.7,74.79,74.66,74.76,30636.0,66.6206,66.7009,66.585,66.6742,30636.0
2020-04-24 11:25:00,74.76,74.82,74.69,74.7,58279.0,66.6742,66.7277,66.6117,66.6206,58279.0
2020-04-24 11:30:00,74.7,74.75,74.54,74.54,47043.0,66.6206,66.6652,66.4779,66.4779,47043.0
2020-04-24 11:35:00,74.53,74.73,74.53,74.7,43995.0,66.469,66.6474,66.469,66.6206,43995.0
2020-04-24 11:40:00,74.69,74.69,74.54,74.6,33036.0,66.6117,66.6117,66.4779,66.5315,33036.0
2020-04-24 11:45:00,74.59,74.84,74.57,74.82,39493.0,66.5225,66.7455,66.5047,66.7277,39493.0
2020-04-24 11:50:00,74.83,74.83,74.73,74.74,33498.0,66.7366,66.7366,66.6474,66.6563,33498.0
2020-04-24 11:55:00,74.72,74.77,74.65,74.77,60953.0,66.6385,66.6831,66.5761,66.6831,60953.0
2020-04-24 12:00:00,74.76,74.89,74.68,74.89,83455.0,66.6742,66.7901,66.6028,66.7901,83455.0
2020-04-24 12:05:00,74.89,75.02,74.86,74.89,76066.0,66.7901,66.906,66.7633,66.7901,76066.0
2020-04-24 12:10:00,74.89,74.91,74.81,74.88,30785.0,66.7901,66.8079,66.7187,66.7812,30785.0
2020-04-24 12:15:00,74.87,74.91,74.78,74.81,54946.0,66.7723,66.8079,66.692,66.7187,54946.0
2020-04-24 12:20:00,74.8,74.8,74.65,74.73,60569.0,66.7098,66.7098,66.5761,66.6474,60569.0
2020-04-24 12:25:00,74.73,74.95,74.71,74.93,62603.0,66.6474,66.8436,66.6296,66.8258,62603.0
2020-04-24 12:30:00,74.93,74.97,74.8,74.8,65188.0,66.8258,66.8614,66.7098,66.7098,65188.0
2020-04-24 12:35:00,74.8,74.97,74.76,74.97,61041.0,66.7098,66.8614,66.6742,66.8614,61041.0
2020-04-24 12:40:00,74.97,75.02,74.93,74.93,60603.0,66.8614,66.906,66.8258,66.8258,60603.0
2020-04-24 12:45:00,74.93,74.99,74.87,74.91,44993.0,66.8258,66.8793,66.7723,66.8079,44993.0
2020-04-24 12:50:00,74.91,74.91,74.73,74.74,39165.0,66.8079,66.8079,66.6474,66.6563,39165.0
2020-04-24 12:55:00,74.76,74.89,74.76,74.87,45624.0,66.6742,66.7901,66.6742,66.7723,45624.0
2020-04-24 13:00:00,74.88,74.88,74.76,74.84,75206.0,66.7812,66.7812,66.6742,66.7455,75206.0
2020-04-24 13:05:00,74.84,74.86,74.78,74.83,24441.0,66.7455,66.7633,66.692,66.7366,24441.0
2020-04-24 13:10:00,74.8,74.81,74.71,74.76,35701.0,66.7098,66.7187,66.6296,66.6742,35701.0
2020-04-24 13:15:00,74.76,74.81,74.72,74.81,34420.0,66.6742,66.7187,66.6385,66.7187,34420.0
2020-04-24 13:20:00,74.82,74.87,74.71,74.82,41616.0,66.7277,66.7723,66.6296,66.7277,41616.0
2020-04-24 13:25:00,74.82,74.98,74.82,74.98,38748.0,66.7277,66.8704,66.7277,66.8704,38748.0
2020-04-24 13:30:00,74.99,75.03,74.87,74.94,35672.0,66.8793,66.915,66.7723,66.8347,35672.0
2020-04-24 13:35:00,74.95,75.18,74.93,75.16,57934.0,66.8436,67.0487,66.8258,67.0309,57934.0
2020-04-24 13:40:00,75.17,75.22,75.13,75.21,89802.0,67.0398,67.0844,67.0041,67.0755,89802.0
2020-04-24 13:45:00,75.21,75.22,75.09,75.11,83314.0,67.0755,67.0844,66.9685,66.9863,83314.0
2020-04-24 13:50:00,75.11,75.3,75.09,75.28,56522.0,66.9863,67.1557,66.9685,67.1379,56522.0
2020-04-24 13:55:00,75.28,75.44,75.2,75.44,54683.0,67.1379,67.2806,67.0666,67.2806,54683.0
2020-04-24 14:00:00,75.42,75.47,75.34,75.43,52244.0,67.2628,67.3074,67.1914,67.2717,52244.0
2020-04-24 14:05:00,75.43,75.56,75.41,75.53,100636.0,67.2717,67.3876,67.2539,67.3609,100636.0
2020-04-24 14:10:00,75.52,75.54,75.39,75.44,39221.0,67.352,67.3698,67.236,67.2806,39221.0
2020-04-24 14:15:00,75.42,75.6,75.38,75.54,77451.0,67.2628,67.4233,67.2271,67.3698,77451.0
2020-04-24 14:20:00,75.55,75.57,75.3,75.35,59091.0,67.3787,67.3965,67.1557,67.2003,59091.0
2020-04-24 14:25:00,75.35,75.38,75.24,75.37,76429.0,67.2003,67.2271,67.1022,67.2182,76429.0
2020-04-24 14:30:00,75.36,75.39,75.25,75.25,60758.0,67.2093,67.236,67.1112,67.1112,60758.0
2020-04-24 14:35:00,75.24,75.51,75.23,75.51,79586.0,67.1022,67.343,67.0933,67.343,79586.0
2020-04-24 14:40:00,75.5,75.54,75.45,75.49,54949.0,67.3341,67.3698,67.2895,67.3252,54949.0
2020-04-24 14:45:00,75.49,75.64,75.48,75.61,72421.0,67.3252,67.459,67.3163,67.4322,72421.0
2020-04-24 14:50:00,75.61,75.67,75.43,75.45,52727.0,67.4322,67.4857,67.2717,67.2895,52727.0
2020-04-24 14:55:00,75.47,75.67,75.46,75.65,57203.0,67.3074,67.4857,67.2984,67.4679,57203.0
2020-04-24 15:00:00,75.66,75.69,75.54,75.56,68335.0,67.4768,67.5036,67.3698,67.3876,68335.0
2020-04-24 15:05:00,75.56,75.86,75.55,75.84,158325.0,67.3876,67.6552,67.3787,67.6373,158325.0
2020-04-24 15:10:00,75.84,75.87,75.64,75.72,83522.0,67.6373,67.6641,67.459,67.5303,83522.0
2020-04-24 15:15:00,75.73,75.74,75.56,75.69,67517.0,67.5392,67.5482,67.3876,67.5036,67517.0
2020-04-24 15:20:00,75.68,75.7,75.6,75.67,75526.0,67.4946,67.5125,67.4233,67.4857,75526.0
2020-04-24 15:25:00,75.66,75.72,75.61,75.67,62686.0,67.4768,67.5303,67.4322,67.4857,62686.0
2020-04-24 15:30:00,75.67,75.87,75.64,75.8,132531.0,67.4857,67.6641,67.459,67.6017,132531.0
2020-04-24 15:35:00,75.8,75.91,75.78,75.9,114315.0,67.6017,67.6998,67.5838,67.6909,114315.0
2020-04-24 15:40:00,75.89,76.03,75.89,75.98,128572.0,67.6819,67.8068,67.6819,67.7622,128572.0
2020-04-24 15:45:00,75.98,76.01,75.84,75.89,147008.0,67.7622,67.789,67.6373,67.6819,147008.0
2020-04-24 15:50:00,75.91,75.92,75.45,75.67,282518.0,67.6998,67.7087,67.2895,67.4857,282518.0
2020-04-24 15:55:00,75.66,75.66,75.42,75.59,306081.0,67.4768,67.4768,67.2628,67.4144,306081.0
2020-04-27 09:30:00,76.54,77.08,76.54,76.85,305766.0,68.2616,68.7432,68.2616,68.5381,305766.0
2020-04-27 09:35:00,76.82,77.11,76.8,77.1,225984.0,68.5113,68.77,68.4935,68.7611,225984.0
2020-04-27 09:40:00,77.09,77.19,76.77,76.89,217351.0,68.7521,68.8413,68.4668,68.5738,217351.0
2020-04-27 09:45:00,76.88,77.0,76.74,76.99,114175.0,68.5649,68.6719,68.44,68.663,114175.0
2020-04-27 09:50:00,76.98,77.03,76.85,76.96,105214.0,68.654,68.6986,68.5381,68.6362,105214.0
2020-04-27 09:55:00,76.97,77.07,76.92,76.98,156081.0,68.6451,68.7343,68.6005,68.654,156081.0
2020-04-27 10:00:00,76.99,77.17,76.91,77.16,188397.0,68.663,68.8235,68.5916,68.8146,188397.0
2020-04-27 10:05:00,77.17,77.38,77.14,77.33,108889.0,68.8235,69.0108,68.7967,68.9662,108889.0
2020-04-27 10:10:00,77.32,77.75,77.28,77.69,147322.0,68.9573,69.3408,68.9216,69.2873,147322.0
2020-04-27 10:15:00,77.69,77.98,77.56,77.97,174559.0,69.2873,69.5459,69.1713,69.537,174559.0
2020-04-27 10:20:00,77.95,77.99,77.43,77.47,116057.0,69.5191,69.5548,69.0554,69.091,116057.0
2020-04-27 10:25:00,77.45,77.45,77.08,77.28,69207.0,69.0732,69.0732,68.7432,68.9216,69207.0
2020-04-27 10:30:00,77.3,77.33,77.15,77.25,57235.0,68.9394,68.9662,68.8057,68.8948,57235.0
2020-04-27 10:35:00,77.24,77.3,77.1,77.3,66059.0,68.8859,68.9394,68.7611,68.9394,66059.0
2020-04-27 10:40:00,77.32,77.5,77.23,77.49,50601.0,68.9573,69.1178,68.877,69.1089,50601.0
2020-04-27 10:45:00,77.5,77.5,77.21,77.36,64102.0,69.1178,69.1178,68.8592,68.9929,64102.0
2020-04-27 10:50:00,77.37,77.55,77.3,77.41,83627.0,69.0019,69.1624,68.9394,69.0375,83627.0
2020-04-27 10:55:00,77.41,77.6,77.33,77.6,126535.0,69.0375,69.207,68.9662,69.207,126535.0
2020-04-27 11:00:00,77.6,77.85,77.57,77.77,151311.0,69.207,69.4299,69.1802,69.3586,151311.0
2020-04-27 11:05:00,77.77,77.83,77.5,77.56,118192.0,69.3586,69.4121,69.1178,69.1713,118192.0
2020-04-27 11:10:00,77.57,77.58,77.42,77.46,57907.0,69.1802,69.1891,69.0465,69.0821,57907.0
2020-04-27 11:15:00,77.45,77.53,77.32,77.49,87209.0,69.0732,69.1446,68.9573,69.1089,87209.0
2020-04-27 11:20:00,77.49,77.6,77.49,77.57,49771.0,69.1089,69.207,69.1089,69.1802,49771.0
2020-04-27 11:25:00,77.56,77.7,77.53,77.68,69079.0,69.1713,69.2962,69.1446,69.2783,69079.0
2020-04-27 11:30:00,77.67,77.72,77.57,77.72,51084.0,69.2694,69.314,69.1802,69.314,51084.0
2020-04-27 11:35:00,77.72,77.8,77.64,77.8,63961.0,69.314,69.3854,69.2427,69.3854,63961.0
2020-04-27 11:40:00,77.82,77.88,77.79,77.83,62150.0,69.4032,69.4567,69.3764,69.4121,62150.0
2020-04-27 11:45:00,77.84,77.84,77.66,77.71,59975.0,69.421,69.421,69.2605,69.3051,59975.0
2020-04-27 11:50:00,77.72,77.82,77.7,77.78,62382.0,69.314,69.4032,69.2962,69.3675,62382.0
2020-04-27 11:55:00,77.78,77.95,77.78,77.9,61080.0,69.3675,69.5191,69.3675,69.4745,61080.0
2020-04-27 12:00:00,77.91,77.93,77.61,77.61,58561.0,69.4835,69.5013,69.2159,69.2159,58561.0
2020-04-27 12:05:00,77.63,77.85,77.6,77.81,75237.0,69.2337,69.4299,69.207,69.3943,75237.0
2020-04-27 12:10:00,77.79,77.94,77.73,77.94,63693.0,69.3764,69.5102,69.3229,69.5102,63693.0
2020-04-27 12:15:00,77.94,77.99,77.75,77.9,75911.0,69.5102,69.5548,69.3408,69.4745,75911.0
2020-04-27 12:20:00,77.88,77.92,77.81,77.92,44956.0,69.4567,69.4924,69.3943,69.4924,44956.0
2020-04-27 12:25:00,77.91,77.93,77.72,77.81,44648.0,69.4835,69.5013,69.314,69.3943,44648.0
2020-04-27 12:30:00,77.8,77.95,77.8,77.95,34871.0,69.3854,69.5191,69.3854,69.5191,34871.0
2020-04-27 12:35:00,77.94,77.98,77.8,77.81,39039.0,69.5102,69.5459,69.3854,69.3943,39039.0
2020-04-27 12:40:00,77.81,77.83,77.71,77.81,34985.0,69.3943,69.4121,69.3051,69.3943,34985.0
2020-04-27 12:45:00,77.81,77.94,77.76,77.94,50561.0,69.3943,69.5102,69.3497,69.5102,50561.0
2020-04-27 12:50:00,77.93,77.99,77.87,77.91,41077.0,69.5013,69.5548,69.4478,69.4835,41077.0
2020-04-27 12:55:00,77.92,78.0,77.89,77.95,52335.0,69.4924,69.5637,69.4656,69.5191,52335.0
2020-04-27 13:00:00,77.95,77.96,77.6,77.66,54047.0,69.5191,69.528,69.207,69.2605,54047.0
2020-04-27 13:05:00,77.65,77.66,77.54,77.54,36689.0,69.2516,69.2605,69.1535,69.1535,36689.0
2020-04-27 13:10:00,77.54,77.64,77.53,77.6,33489.0,69.1535,69.2427,69.1446,69.207,33489.0
2020-04-27 13:15:00,77.6,77.62,77.36,77.4,43453.0,69.207,69.2248,68.9929,69.0286,43453.0
2020-04-27 13:20:00,77.4,77.5,77.33,77.33,56320.0,69.0286,69.1178,68.9662,68.9662,56320.0
2020-04-27 13:25:00,77.34,77.55,77.32,77.41,49325.0,68.9751,69.1624,68.9573,69.0375,49325.0
2020-04-27 13:30:00,77.42,77.43,77.33,77.36,39578.0,69.0465,69.0554,68.9662,68.9929,39578.0
2020-04-27 13:35:00,77.36,77.43,77.28,77.33,36086.0,68.9929,69.0554,68.9216,68.9662,36086.0
2020-04-27 13:40:00,77.32,77.38,77.23,77.24,36262.0,68.9573,69.0108,68.877,68.8859,36262.0
2020-04-27 13:45:00,77.23,77.32,77.17,77.28,50889.0,68.877,68.9573,68.8235,68.9216,50889.0
2020-04-27 13:50:00,77.28,77.41,77.27,77.31,45178.0,68.9216,69.0375,68.9127,68.9484,45178.0
2020-04-27 13:55:00,77.31,77.41,77.31,77.34,25797.0,68.9484,69.0375,68.9484,68.9751,25797.0
2020-04-27 14:00:00,77.36,77.55,77.36,77.47,47395.0,68.9929,69.1624,68.9929,69.091,47395.0
2020-04-27 14:05:00,77.45,77.48,77.38,77.44,46548.0,69.0732,69.1,69.0108,69.0643,46548.0
2020-04-27 14:10:00,77.45,77.45,77.37,77.38,40076.0,69.0732,69.0732,69.0019,69.0108,40076.0
2020-04-27 14:15:00,77.37,77.42,77.25,77.38,43701.0,69.0019,69.0465,68.8948,69.0108,43701.0
2020-04-27 14:20:00,77.37,77.45,77.34,77.38,46059.0,69.0019,69.0732,68.9751,69.0108,46059.0
2020-04-27 14:25:00,77.38,77.41,77.3,77.31,40334.0,69.0108,69.0375,68.9394,68.9484,40334.0
2020-04-27 14:30:00,77.31,77.44,77.28,77.34,37678.0,68.9484,69.0643,68.9216,68.9751,37678.0
2020-04-27 14:35:00,77.34,77.43,77.26,77.4,42066.0,68.9751,69.0554,68.9038,69.0286,42066.0
2020-04-27 14:40:00,77.4,77.58,77.4,77.48,35951.0,69.0286,69.1891,69.0286,69.1,35951.0
2020-04-27 14:45:00,77.49,77.64,77.49,77.61,29532.0,69.1089,69.2427,69.1089,69.2159,29532.0
2020-04-27 14:50:00,77.61,77.61,77.53,77.56,63782.0,69.2159,69.2159,69.1446,69.1713,63782.0
2020-04-27 14:55:00,77.56,77.56,77.42,77.46,25922.0,69.1713,69.1713,69.0465,69.0821,25922.0
2020-04-27 15:00:00,77.46,77.63,77.43,77.6,45670.0,69.0821,69.2337,69.0554,69.207,45670.0
2020-04-27 15:05:00,77.6,77.64,77.53,77.57,49409.0,69.207,69.2427,69.1446,69.1802,49409.0
2020-04-27 15:10:00,77.57,77.69,77.57,77.63,46968.0,69.1802,69.2873,69.1802,69.2337,46968.0
2020-04-27 15:15:00,77.62,77.69,77.59,77.67,58576.0,69.2248,69.2873,69.1981,69.2694,58576.0
2020-04-27 15:20:00,77.65,77.8,77.65,77.69,65719.0,69.2516,69.3854,69.2516,69.2873,65719.0
2020-04-27 15:25:00,77.7,77.73,77.62,77.67,50847.0,69.2962,69.3229,69.2248,69.2694,50847.0
2020-04-27 15:30:00,77.68,77.84,77.68,77.82,102063.0,69.2783,69.421,69.2783,69.4032,102063.0
2020-04-27 15:35:00,77.83,77.93,77.82,77.87,101363.0,69.4121,69.5013,69.4032,69.4478,101363.0
2020-04-27 15:40:00,77.88,78.04,77.83,77.98,193172.0,69.4567,69.5994,69.4121,69.5459,193172.0
2020-04-27 15:45:00,77.98,77.99,77.83,77.95,132821.0,69.5459,69.5548,69.4121,69.5191,132821.0
2020-04-27 15:50:00,77.96,77.99,77.77,77.93,192954.0,69.528,69.5548,69.3586,69.5013,192954.0
2020-04-27 15:55:00,77.94,77.97,77.72,77.75,330919.0,69.5102,69.537,69.314,69.3408,330919.0
2020-04-28 09:30:00,78.67,79.42,78.61,78.71,426442.0,70.1613,70.8301,70.1077,70.1969,426442.0
2020-04-28 09:35:00,78.79,79.07,78.57,78.84,157331.0,70.2683,70.518,70.0721,70.3129,157331.0
2020-04-28 09:40:00,78.83,79.34,78.64,79.32,189204.0,70.304,70.7588,70.1345,70.741,189204.0
2020-04-28 09:45:00,79.32,79.56,79.25,79.28,259304.0,70.741,70.955,70.6785,70.7053,259304.0
2020-04-28 09:50:00,79.26,79.5,79.2,79.23,215960.0,70.6874,70.9015,70.6339,70.6607,215960.0
2020-04-28 09:55:00,79.23,79.28,78.46,78.46,210734.0,70.6607,70.7053,69.974,69.974,210734.0
2020-04-28 10:00:00,78.45,78.64,78.2,78.5,133948.0,69.9651,70.1345,69.7421,70.0096,133948.0
2020-04-28 10:05:00,78.49,78.74,78.44,78.74,105179.0,70.0007,70.2237,69.9561,70.2237,105179.0
2020-04-28 10:10:00,78.74,78.93,78.65,78.74,110385.0,70.2237,70.3931,70.1434,70.2237,110385.0
2020-04-28 10:15:00,78.73,78.87,78.62,78.66,88836.0,70.2148,70.3396,70.1167,70.1523,88836.0
2020-04-28 10:20:00,78.67,78.68,78.21,78.28,125702.0,70.1613,70.1702,69.751,69.8134,125702.0
2020-04-28 10:25:00,78.27,78.35,78.02,78.18,114711.0,69.8045,69.8759,69.5816,69.7243,114711.0
2020-04-28 10:30:00,78.18,78.33,78.07,78.26,72561.0,69.7243,69.858,69.6262,69.7956,72561.0
2020-04-28 10:35:00,78.28,78.39,78.21,78.26,80730.0,69.8134,69.9115,69.751,69.7956,80730.0
2020-04-28 10:40:00,78.25,78.25,77.62,77.66,153534.0,69.7867,69.7867,69.2248,69.2605,153534.0
2020-04-28 10:45:00,77.68,77.83,77.57,77.73,82397.0,69.2783,69.4121,69.1802,69.3229,82397.0
2020-04-28 10:50:00,77.72,77.72,77.35,77.37,83694.0,69.314,69.314,68.984,69.0019,83694.0
2020-04-28 10:55:00,77.41,77.41,76.96,77.09,127121.0,69.0375,69.0375,68.6362,68.7521,127121.0
2020-04-28 11:00:00,77.09,77.57,77.0,77.45,101680.0,68.7521,69.1802,68.6719,69.0732,101680.0
2020-04-28 11:05:00,77.45,77.79,77.34,77.63,62901.0,69.0732,69.3764,68.9751,69.2337,62901.0
2020-04-28 11:10:00,77.64,77.68,77.52,77.55,71423.0,69.2427,69.2783,69.1356,69.1624,71423.0
2020-04-28 11:15:00,77.54,77.79,77.51,77.78,86889.0,69.1535,69.3764,69.1267,69.3675,86889.0
2020-04-28 11:20:00,77.79,78.2,77.66,77.98,141030.0,69.3764,69.7421,69.2605,69.5459,141030.0
2020-04-28 11:25:00,78.02,78.24,77.99,78.1,88089.0,69.5816,69.7778,69.5548,69.6529,88089.0
2020-04-28 11:30:00,78.09,78.31,78.07,78.18,59417.0,69.644,69.8402,69.6262,69.7243,59417.0
2020-04-28 11:35:00,78.22,78.37,78.1,78.27,71744.0,69.7599,69.8937,69.6529,69.8045,71744.0
2020-04-28 11:40:00,78.27,78.36,78.13,78.3,79415.0,69.8045,69.8848,69.6797,69.8313,79415.0
2020-04-28 11:45:00,78.3,78.39,78.21,78.3,63179.0,69.8313,69.9115,69.751,69.8313,63179.0
2020-04-28 11:50:00,78.31,78.4,78.11,78.3,61265.0,69.8402,69.9205,69.6618,69.8313,61265.0
2020-04-28 11:55:00,78.3,78.34,78.12,78.2,43852.0,69.8313,69.8669,69.6707,69.7421,43852.0
2020-04-28 12:00:00,78.2,78.33,78.01,78.19,152533.0,69.7421,69.858,69.5726,69.7332,152533.0
2020-04-28 12:05:00,78.2,78.49,78.14,78.46,86588.0,69.7421,70.0007,69.6886,69.974,86588.0
2020-04-28 12:10:00,78.49,78.56,78.25,78.27,77093.0,70.0007,70.0632,69.7867,69.8045,77093.0
2020-04-28 12:15:00,78.24,78.25,77.93,78.1,122037.0,69.7778,69.7867,69.5013,69.6529,122037.0
2020-04-28 12:20:00,78.11,78.15,77.82,77.97,59630.0,69.6618,69.6975,69.4032,69.537,59630.0
2020-04-28 12:25:00,77.95,78.26,77.89,78.25,98529.0,69.5191,69.7956,69.4656,69.7867,98529.0
2020-04-28 12:30:00,78.25,78.35,78.1,78.34,53581.0,69.7867,69.8759,69.6529,69.8669,53581.0
2020-04-28 12:35:00,78.34,78.49,78.25,78.42,48202.0,69.8669,70.0007,69.7867,69.9383,48202.0
2020-04-28 12:40:00,78.41,78.49,78.34,78.45,52102.0,69.9294,70.0007,69.8669,69.9651,52102.0
2020-04-28 12:45:00,78.45,78.46,78.23,78.37,45897.0,69.9651,69.974,69.7688,69.8937,45897.0
2020-04-28 12:50:00,78.35,78.41,78.28,78.3,29838.0,69.8759,69.9294,69.8134,69.8313,29838.0
2020-04-28 12:55:00,78.3,78.66,78.3,78.64,94509.0,69.8313,70.1523,69.8313,70.1345,94509.0
2020-04-28 13:00:00,78.66,78.73,78.54,78.65,76301.0,70.1523,70.2148,70.0453,70.1434,76301.0
2020-04-28 13:05:00,78.65,78.69,78.56,78.64,56864.0,70.1434,70.1791,70.0632,70.1345,56864.0
2020-04-28 13:10:00,78.64,78.66,78.53,78.55,32874.0,70.1345,70.1523,70.0364,70.0542,32874.0
2020-04-28 13:15:00,78.57,78.7,78.54,78.62,78524.0,70.0721,70.188,70.0453,70.1167,78524.0
2020-04-28 13:20:00,78.62,78.75,78.6,78.66,39505.0,70.1167,70.2326,70.0988,70.1523,39505.0
2020-04-28 13:25:00,78.67,78.79,78.58,78.72,69213.0,70.1613,70.2683,70.081,70.2059,69213.0
2020-04-28 13:30:00,78.73,78.85,78.66,78.75,73109.0,70.2148,70.3218,70.1523,70.2326,73109.0
2020-04-28 13:35:00,78.74,78.77,78.6,78.63,44109.0,70.2237,70.2504,70.0988,70.1256,44109.0
2020-04-28 13:40:00,78.62,78.88,78.62,78.88,56504.0,70.1167,70.3485,70.1167,70.3485,56504.0
2020-04-28 13:45:00,78.87,78.88,78.81,78.83,62357.0,70.3396,70.3485,70.2861,70.304,62357.0
2020-04-28 13:50:00,78.81,78.87,78.75,78.81,71156.0,70.2861,70.3396,70.2326,70.2861,71156.0
2020-04-28 13:55:00,78.8,78.81,78.69,78.8,41931.0,70.2772,70.2861,70.1791,70.2772,41931.0
2020-04-28 14:00:00,78.8,78.94,78.8,78.88,120382.0,70.2772,70.4021,70.2772,70.3485,120382.0
2020-04-28 14:05:00,78.88,79.0,78.81,78.94,98523.0,70.3485,70.4556,70.2861,70.4021,98523.0
2020-04-28 14:10:00,78.93,78.97,78.89,78.97,95092.0,70.3931,70.4288,70.3575,70.4288,95092.0
2020-04-28 14:15:00,78.97,78.97,78.79,78.88,60374.0,70.4288,70.4288,70.2683,70.3485,60374.0
2020-04-28 14:20:00,78.88,79.13,78.88,79.08,90333.0,70.3485,70.5715,70.3485,70.5269,90333.0
2020-04-28 14:25:00,79.09,79.16,79.0,79.16,79772.0,70.5358,70.5983,70.4556,70.5983,79772.0
2020-04-28 14:30:00,79.15,79.36,79.13,79.23,123528.0,70.5893,70.7766,70.5715,70.6607,123528.0
2020-04-28 14:35:00,79.24,79.29,78.95,78.95,137934.0,70.6696,70.7142,70.411,70.411,137934.0
2020-04-28 14:40:00,78.96,79.06,78.88,78.88,129318.0,70.4199,70.5091,70.3485,70.3485,129318.0
2020-04-28 14:45:00,78.88,79.0,78.8,78.98,82117.0,70.3485,70.4556,70.2772,70.4377,82117.0
2020-04-28 14:50:00,78.98,79.08,78.86,78.87,65126.0,70.4377,70.5269,70.3307,70.3396,65126.0
2020-04-28 14:55:00,78.87,79.0,78.87,78.97,58581.0,70.3396,70.4556,70.3396,70.4288,58581.0
2020-04-28 15:00:00,78.96,79.2,78.92,79.18,107153.0,70.4199,70.6339,70.3842,70.6161,107153.0
2020-04-28 15:05:00,79.2,79.34,79.16,79.2,229087.0,70.6339,70.7588,70.5983,70.6339,229087.0
2020-04-28 15:10:00,79.19,79.35,79.18,79.28,164383.0,70.625,70.7677,70.6161,70.7053,164383.0
2020-04-28 15:15:00,79.27,79.43,79.21,79.41,118362.0,70.6964,70.8391,70.6429,70.8212,118362.0
2020-04-28 15:20:00,79.41,79.61,79.17,79.5,241780.0,70.8212,70.9996,70.6072,70.9015,241780.0
2020-04-28 15:25:00,79.49,79.55,79.42,79.54,189469.0,70.8926,70.9461,70.8301,70.9372,189469.0
2020-04-28 15:30:00,79.54,79.54,79.18,79.19,159042.0,70.9372,70.9372,70.6161,70.625,159042.0
2020-04-28 15:35:00,79.19,79.22,79.04,79.09,221190.0,70.625,70.6518,70.4912,70.5358,221190.0
2020-04-28 15:40:00,79.11,79.12,78.91,78.93,204163.0,70.5537,70.5626,70.3753,70.3931,204163.0
2020-04-28 15:45:00,78.92,79.0,78.77,78.8,205527.0,70.3842,70.4556,70.2504,70.2772,205527.0
2020-04-28 15:50:00,78.79,78.89,78.7,78.85,498694.0,70.2683,70.3575,70.188,70.3218,498694.0
2020-04-28 15:55:00,78.84,78.99,78.65,78.69,637796.0,70.3129,70.4466,70.1434,70.1791,637796.0
2020-04-29 09:30:00,78.18,78.6,76.8,78.51,961905.0,69.7243,70.0988,68.4935,70.0186,961905.0
2020-04-29 09:35:00,78.51,78.75,77.73,78.05,578876.0,70.0186,70.2326,69.3229,69.6083,578876.0
2020-04-29 09:40:00,78.14,78.39,77.81,77.98,402625.0,69.6886,69.9115,69.3943,69.5459,402625.0
2020-04-29 09:45:00,77.99,78.26,77.51,78.11,650961.0,69.5548,69.7956,69.1267,69.6618,650961.0
2020-04-29 09:50:00,78.1,78.36,78.03,78.16,240892.0,69.6529,69.8848,69.5905,69.7064,240892.0
2020-04-29 09:55:00,78.16,78.57,78.16,78.49,299069.0,69.7064,70.0721,69.7064,70.0007,299069.0
2020-04-29 10:00:00,78.48,78.48,78.02,78.15,292221.0,69.9918,69.9918,69.5816,69.6975,292221.0
2020-04-29 10:05:00,78.12,78.14,77.38,77.39,468497.0,69.6707,69.6886,69.0108,69.0197,468497.0
2020-04-29 10:10:00,77.39,77.67,77.2,77.46,369713.0,69.0197,69.2694,68.8502,69.0821,369713.0
2020-04-29 10:15:00,77.46,77.71,77.37,77.48,371248.0,69.0821,69.3051,69.0019,69.1,371248.0
2020-04-29 10:20:00,77.49,77.88,77.49,77.73,179584.0,69.1089,69.4567,69.1089,69.3229,179584.0
2020-04-29 10:25:00,77.72,77.72,77.41,77.55,350088.0,69.314,69.314,69.0375,69.1624,350088.0
2020-04-29 10:30:00,77.52,77.64,77.47,77.53,208458.0,69.1356,69.2427,69.091,69.1446,208458.0
2020-04-29 10:35:00,77.54,77.79,77.52,77.69,216967.0,69.1535,69.3764,69.1356,69.2873,216967.0
2020-04-29 10:40:00,77.7,78.32,77.7,78.05,235818.0,69.2962,69.8491,69.2962,69.6083,235818.0
2020-04-29 10:45:00,78.06,78.41,78.01,78.25,629092.0,69.6172,69.9294,69.5726,69.7867,629092.0
2020-04-29 10:50:00,78.24,78.27,77.68,77.75,395959.0,69.7778,69.8045,69.2783,69.3408,395959.0
2020-04-29 10:55:00,77.75,77.86,77.51,77.53,337344.0,69.3408,69.4389,69.1267,69.1446,337344.0
2020-04-29 11:00:00,77.55,77.89,77.45,77.57,224892.0,69.1624,69.4656,69.0732,69.1802,224892.0
2020-04-29 11:05:00,77.56,77.83,77.55,77.68,175935.0,69.1713,69.4121,69.1624,69.2783,175935.0
2020-04-29 11:10:00,77.67,77.67,77.37,77.39,219119.0,69.2694,69.2694,69.0019,69.0197,219119.0
2020-04-29 11:15:00,77.39,77.39,77.07,77.23,391107.0,69.0197,69.0197,68.7343,68.877,391107.0
2020-04-29 11:20:00,77.23,77.38,77.21,77.23,264772.0,68.877,69.0108,68.8592,68.877,264772.0
2020-04-29 11:25:00,77.22,77.33,77.07,77.13,195179.0,68.8681,68.9662,68.7343,68.7878,195179.0
2020-04-29 11:30:00,77.13,77.3,77.06,77.3,233127.0,68.7878,68.9394,68.7254,68.9394,233127.0
2020-04-29 11:35:00,77.3,77.5,77.2,77.33,561579.0,68.9394,69.1178,68.8502,68.9662,561579.0
2020-04-29 11:40:00,77.35,77.45,77.12,77.12,216499.0,68.984,69.0732,68.7789,68.7789,216499.0
2020-04-29 11:45:00,77.12,77.21,77.04,77.2,169628.0,68.7789,68.8592,68.7076,68.8502,169628.0
2020-04-29 11:50:00,77.2,77.21,77.01,77.01,218227.0,68.8502,68.8592,68.6808,68.6808,218227.0
2020-04-29 11:55:00,77.01,77.03,76.73,76.77,427114.0,68.6808,68.6986,68.4311,68.4668,427114.0
2020-04-29 12:00:00,76.78,76.98,76.77,76.97,194412.0,68.4757,68.654,68.4668,68.6451,194412.0
2020-04-29 12:05:00,76.97,77.32,76.96,77.1,271387.0,68.6451,68.9573,68.6362,68.7611,271387.0
2020-04-29 12:10:00,77.09,77.11,77.01,77.02,241412.0,68.7521,68.77,68.6808,68.6897,241412.0
2020-04-29 12:15:00,77.05,77.11,76.95,77.05,170128.0,68.7165,68.77,68.6273,68.7165,170128.0
2020-04-29 12:20:00,77.05,77.57,77.02,77.46,221702.0,68.7165,69.1802,68.6897,69.0821,221702.0
2020-04-29 12:25:00,77.46,77.7,77.33,77.7,142792.0,69.0821,69.2962,68.9662,69.2962,142792.0
2020-04-29 12:30:00,77.71,77.89,77.65,77.67,406725.0,69.3051,69.4656,69.2516,69.2694,406725.0
2020-04-29 12:35:00,77.68,77.7,77.47,77.48,168175.0,69.2783,69.2962,69.091,69.1,168175.0
2020-04-29 12:40:00,77.49,77.5,77.31,77.36,120511.0,69.1089,69.1178,68.9484,68.9929,120511.0
2020-04-29 12:45:00,77.39,77.56,77.36,77.5,196630.0,69.0197,69.1713,68.9929,69.1178,196630.0
2020-04-29 12:50:00,77.5,77.51,77.14,77.18,164267.0,69.1178,69.1267,68.7967,68.8324,164267.0
2020-04-29 12:55:00,77.17,77.18,77.03,77.14,134052.0,68.8235,68.8324,68.6986,68.7967,134052.0
2020-04-29 13:00:00,77.14,77.36,77.11,77.3,136930.0,68.7967,68.9929,68.77,68.9394,136930.0
2020-04-29 13:05:00,77.29,77.31,77.16,77.22,177315.0,68.9305,68.9484,68.8146,68.8681,177315.0
2020-04-29 13:10:00,77.23,77.24,77.08,77.16,182522.0,68.877,68.8859,68.7432,68.8146,182522.0
2020-04-29 13:15:00,77.15,77.23,77.02,77.09,216175.0,68.8057,68.877,68.6897,68.7521,216175.0
2020-04-29 13:20:00,77.09,77.1,77.01,77.06,141193.0,68.7521,68.7611,68.6808,68.7254,141193.0
2020-04-29 13:25:00,77.06,77.19,77.02,77.05,191177.0,68.7254,68.8413,68.6897,68.7165,191177.0
2020-04-29 13:30:00,77.06,77.08,76.97,76.98,545012.0,68.7254,68.7432,68.6451,68.654,545012.0
2020-04-29 13:35:00,76.99,77.13,76.95,77.13,173166.0,68.663,68.7878,68.6273,68.7878,173166.0
2020-04-29 13:40:00,77.13,77.15,77.0,77.07,112036.0,68.7878,68.8057,68.6719,68.7343,112036.0
2020-04-29 13:45:00,77.08,77.1,77.01,77.02,117012.0,68.7432,68.7611,68.6808,68.6897,117012.0
2020-04-29 13:50:00,77.03,77.17,77.02,77.11,164052.0,68.6986,68.8235,68.6897,68.77,164052.0
2020-04-29 13:55:00,77.11,77.2,77.05,77.08,128517.0,68.77,68.8502,68.7165,68.7432,128517.0
2020-04-29 14:00:00,77.09,77.2,76.83,76.98,334382.0,68.7521,68.8502,68.5203,68.654,334382.0
2020-04-29 14:05:00,76.98,77.11,76.94,76.97,127432.0,68.654,68.77,68.6184,68.6451,127432.0
2020-04-29 14:10:00,76.97,77.15,76.97,77.09,127499.0,68.6451,68.8057,68.6451,68.7521,127499.0
2020-04-29 14:15:00,77.11,77.2,77.1,77.12,113099.0,68.77,68.8502,68.7611,68.7789,113099.0
2020-04-29 14:20:00,77.13,77.2,77.13,77.2,86126.0,68.7878,68.8502,68.7878,68.8502,86126.0
2020-04-29 14:25:00,77.18,77.35,77.15,77.25,146829.0,68.8324,68.984,68.8057,68.8948,146829.0
2020-04-29 14:30:00,77.24,77.36,77.11,77.16,119762.0,68.8859,68.9929,68.77,68.8146,119762.0
2020-04-29 14:35:00,77.15,77.17,77.0,77.05,111760.0,68.8057,68.8235,68.6719,68.7165,111760.0
2020-04-29 14:40:00,77.04,77.16,77.01,77.05,87695.0,68.7076,68.8146,68.6808,68.7165,87695.0
2020-04-29 14:45:00,77.06,77.07,76.94,76.98,152541.0,68.7254,68.7343,68.6184,68.654,152541.0
2020-04-29 14:50:00,76.98,77.1,76.94,76.98,150036.0,68.654,68.7611,68.6184,68.654,150036.0
2020-04-29 14:55:00,76.96,77.21,76.94,77.17,157950.0,68.6362,68.8592,68.6184,68.8235,157950.0
2020-04-29 15:00:00,77.16,77.32,77.14,77.32,126857.0,68.8146,68.9573,68.7967,68.9573,126857.0
2020-04-29 15:05:00,77.32,77.32,77.14,77.17,110732.0,68.9573,68.9573,68.7967,68.8235,110732.0
2020-04-29 15:10:00,77.17,77.19,77.02,77.04,121495.0,68.8235,68.8413,68.6897,68.7076,121495.0
2020-04-29 15:15:00,77.04,77.09,76.99,77.05,139290.0,68.7076,68.7521,68.663,68.7165,139290.0
2020-04-29 15:20:00,77.05,77.16,77.04,77.12,143614.0,68.7165,68.8146,68.7076,68.7789,143614.0
2020-04-29 15:25:00,77.12,77.27,77.11,77.14,174786.0,68.7789,68.9127,68.77,68.7967,174786.0
2020-04-29 15:30:00,77.15,77.18,77.06,77.17,218041.0,68.8057,68.8324,68.7254,68.8235,218041.0
2020-04-29 15:35:00,77.17,77.26,77.1,77.19,236535.0,68.8235,68.9038,68.7611,68.8413,236535.0
2020-04-29 15:40:00,77.18,77.32,77.17,77.27,239812.0,68.8324,68.9573,68.8235,68.9127,239812.0
2020-04-29 15:45:00,77.27,77.29,77.08,77.11,258841.0,68.9127,68.9305,68.7432,68.77,258841.0
2020-04-29 15:50:00,77.11,77.12,76.92,76.97,567062.0,68.77,68.7789,68.6005,68.6451,567062.0
2020-04-29 15:55:00,76.97,77.04,76.72,76.9,846352.0,68.6451,68.7076,68.4222,68.5827,846352.0
2020-04-30 09:30:00,76.86,77.11,76.24,76.27,493737.0,68.547,68.77,67.9941,68.0208,493737.0
2020-04-30 09:35:00,76.29,76.5,76.01,76.47,239352.0,68.0387,68.226,67.789,68.1992,239352.0
2020-04-30 09:40:00,76.45,77.09,76.4,76.93,181549.0,68.1814,68.7521,68.1368,68.6095,181549.0
2020-04-30 09:45:00,76.88,77.45,76.71,77.24,226792.0,68.5649,69.0732,68.4132,68.8859,226792.0
2020-04-30 09:50:00,77.26,77.28,76.96,77.13,161586.0,68.9038,68.9216,68.6362,68.7878,161586.0
2020-04-30 09:55:00,77.13,77.24,77.03,77.17,209708.0,68.7878,68.8859,68.6986,68.8235,209708.0
2020-04-30 10:00:00,77.17,77.28,76.66,76.66,239056.0,68.8235,68.9216,68.3687,68.3687,239056.0
2020-04-30 10:05:00,76.66,76.97,76.58,76.83,108424.0,68.3687,68.6451,68.2973,68.5203,108424.0
2020-04-30 10:10:00,76.81,77.15,76.76,77.13,94252.0,68.5024,68.8057,68.4578,68.7878,94252.0
2020-04-30 10:15:00,77.13,77.13,76.86,77.02,208567.0,68.7878,68.7878,68.547,68.6897,208567.0
2020-04-30 10:20:00,77.04,77.07,76.88,76.97,129021.0,68.7076,68.7343,68.5649,68.6451,129021.0
2020-04-30 10:25:00,76.95,77.38,76.95,77.34,210751.0,68.6273,69.0108,68.6273,68.9751,210751.0
2020-04-30 10:30:00,77.34,77.64,77.28,77.52,181582.0,68.9751,69.2427,68.9216,69.1356,181582.0
2020-04-30 10:35:00,77.53,77.6,76.96,76.97,135081.0,69.1446,69.207,68.6362,68.6451,135081.0
2020-04-30 10:40:00,76.97,76.98,76.44,76.56,134275.0,68.6451,68.654,68.1724,68.2795,134275.0
2020-04-30 10:45:00,76.55,76.83,76.55,76.73,126367.0,68.2706,68.5203,68.2706,68.4311,126367.0
2020-04-30 10:50:00,76.7,76.71,76.48,76.58,96386.0,68.4043,68.4132,68.2081,68.2973,96386.0
2020-04-30 10:55:00,76.55,76.72,76.47,76.57,71178.0,68.2706,68.4222,68.1992,68.2884,71178.0
2020-04-30 11:00:00,76.57,76.86,76.56,76.73,81687.0,68.2884,68.547,68.2795,68.4311,81687.0
2020-04-30 11:05:00,76.73,76.76,76.59,76.71,76479.0,68.4311,68.4578,68.3062,68.4132,76479.0
2020-04-30 11:10:00,76.72,76.72,76.18,76.28,191611.0,68.4222,68.4222,67.9406,68.0298,191611.0
2020-04-30 11:15:00,76.3,76.37,76.21,76.29,114220.0,68.0476,68.11,67.9673,68.0387,114220.0
2020-04-30 11:20:00,76.28,76.34,76.22,76.28,71643.0,68.0298,68.0833,67.9762,68.0298,71643.0
2020-04-30 11:25:00,76.28,76.4,76.18,76.2,82306.0,68.0298,68.1368,67.9406,67.9584,82306.0
2020-04-30 11:30:00,76.18,76.46,76.15,76.36,67645.0,67.9406,68.1903,67.9138,68.1011,67645.0
2020-04-30 11:35:00,76.35,76.54,76.33,76.47,114028.0,68.0922,68.2616,68.0743,68.1992,114028.0
2020-04-30 11:40:00,76.5,76.5,76.31,76.33,57290.0,68.226,68.226,68.0565,68.0743,57290.0
2020-04-30 11:45:00,76.33,76.4,76.22,76.25,96556.0,68.0743,68.1368,67.9762,68.003,96556.0
2020-04-30 11:50:00,76.25,76.33,76.17,76.17,70811.0,68.003,68.0743,67.9317,67.9317,70811.0
2020-04-30 11:55:00,76.17,76.26,76.0,76.01,116816.0,67.9317,68.0119,67.78,67.789,116816.0
2020-04-30 12:00:00,76.01,76.04,75.71,75.91,209671.0,67.789,67.8157,67.5214,67.6998,209671.0
2020-04-30 12:05:00,75.9,76.05,75.75,75.97,124800.0,67.6909,67.8246,67.5571,67.7533,124800.0
2020-04-30 12:10:00,75.97,75.97,75.76,75.81,97289.0,67.7533,67.7533,67.566,67.6106,97289.0
2020-04-30 12:15:00,75.8,75.84,75.52,75.56,140093.0,67.6017,67.6373,67.352,67.3876,140093.0
2020-04-30 12:20:00,75.56,75.58,75.23,75.26,171902.0,67.3876,67.4055,67.0933,67.1201,171902.0
2020-04-30 12:25:00,75.26,75.41,75.23,75.31,151464.0,67.1201,67.2539,67.0933,67.1647,151464.0
2020-04-30 12:30:00,75.31,75.53,75.19,75.48,252566.0,67.1647,67.3609,67.0576,67.3163,252566.0
2020-04-30 12:35:00,75.5,75.76,75.45,75.75,207038.0,67.3341,67.566,67.2895,67.5571,207038.0
2020-04-30 12:40:00,75.76,75.76,75.57,75.58,119248.0,67.566,67.566,67.3965,67.4055,119248.0
2020-04-30 12:45:00,75.58,75.87,75.57,75.83,103477.0,67.4055,67.6641,67.3965,67.6284,103477.0
2020-04-30 12:50:00,75.82,75.85,75.74,75.78,66823.0,67.6195,67.6463,67.5482,67.5838,66823.0
2020-04-30 12:55:00,75.78,76.04,75.7,75.97,180921.0,67.5838,67.8157,67.5125,67.7533,180921.0
2020-04-30 13:00:00,75.96,76.13,75.92,76.04,176046.0,67.7444,67.896,67.7087,67.8157,176046.0
2020-04-30 13:05:00,76.06,76.14,75.96,76.1,91322.0,67.8335,67.9049,67.7444,67.8692,91322.0
2020-04-30 13:10:00,76.08,76.25,76.05,76.19,58075.0,67.8514,68.003,67.8246,67.9495,58075.0
2020-04-30 13:15:00,76.2,76.43,76.15,76.4,62537.0,67.9584,68.1635,67.9138,68.1368,62537.0
2020-04-30 13:20:00,76.41,76.47,76.11,76.16,69317.0,68.1457,68.1992,67.8781,67.9227,69317.0
2020-04-30 13:25:00,76.15,76.28,76.03,76.03,63489.0,67.9138,68.0298,67.8068,67.8068,63489.0
2020-04-30 13:30:00,76.03,76.06,75.91,75.94,100683.0,67.8068,67.8335,67.6998,67.7265,100683.0
2020-04-30 13:35:00,75.94,76.03,75.7,75.79,98754.0,67.7265,67.8068,67.5125,67.5928,98754.0
2020-04-30 13:40:00,75.77,75.78,75.58,75.61,99768.0,67.5749,67.5838,67.4055,67.4322,99768.0
2020-04-30 13:45:00,75.61,75.69,75.53,75.56,103734.0,67.4322,67.5036,67.3609,67.3876,103734.0
2020-04-30 13:50:00,75.56,75.76,75.55,75.67,102132.0,67.3876,67.566,67.3787,67.4857,102132.0
2020-04-30 13:55:00,75.67,75.73,75.54,75.6,56812.0,67.4857,67.5392,67.3698,67.4233,56812.0
2020-04-30 14:00:00,75.6,75.8,75.46,75.64,130801.0,67.4233,67.6017,67.2984,67.459,130801.0
2020-04-30 14:05:00,75.63,75.69,75.46,75.51,63244.0,67.4501,67.5036,67.2984,67.343,63244.0
2020-04-30 14:10:00,75.5,75.68,75.5,75.59,65660.0,67.3341,67.4946,67.3341,67.4144,65660.0
2020-04-30 14:15:00,75.59,75.59,75.43,75.45,87904.0,67.4144,67.4144,67.2717,67.2895,87904.0
2020-04-30 14:20:00,75.44,75.66,75.42,75.58,60420.0,67.2806,67.4768,67.2628,67.4055,60420.0
2020-04-30 14:25:00,75.58,75.67,75.56,75.63,65573.0,67.4055,67.4857,67.3876,67.4501,65573.0
2020-04-30 14:30:00,75.65,75.83,75.63,75.68,71441.0,67.4679,67.6284,67.4501,67.4946,71441.0
2020-04-30 14:35:00,75.67,75.67,75.45,75.51,70351.0,67.4857,67.4857,67.2895,67.343,70351.0
2020-04-30 14:40:00,75.51,75.65,75.37,75.59,89873.0,67.343,67.4679,67.2182,67.4144,89873.0
2020-04-30 14:45:00,75.59,75.76,75.59,75.74,56792.0,67.4144,67.566,67.4144,67.5482,56792.0
2020-04-30 14:50:00,75.74,75.84,75.69,75.75,57135.0,67.5482,67.6373,67.5036,67.5571,57135.0
2020-04-30 14:55:00,75.74,75.78,75.6,75.61,77559.0,67.5482,67.5838,67.4233,67.4322,77559.0
2020-04-30 15:00:00,75.61,75.66,75.54,75.6,65103.0,67.4322,67.4768,67.3698,67.4233,65103.0
2020-04-30 15:05:00,75.63,75.83,75.62,75.77,68963.0,67.4501,67.6284,67.4411,67.5749,68963.0
2020-04-30 15:10:00,75.78,75.78,75.62,75.62,57544.0,67.5838,67.5838,67.4411,67.4411,57544.0
2020-04-30 15:15:00,75.62,76.0,75.61,75.93,132279.0,67.4411,67.78,67.4322,67.7176,132279.0
2020-04-30 15:20:00,75.94,76.17,75.92,76.09,123977.0,67.7265,67.9317,67.7087,67.8603,123977.0
2020-04-30 15:25:00,76.09,76.09,75.92,75.98,231492.0,67.8603,67.8603,67.7087,67.7622,231492.0
2020-04-30 15:30:00,75.98,76.02,75.87,75.89,191160.0,67.7622,67.7979,67.6641,67.6819,191160.0
2020-04-30 15:35:00,75.9,75.91,75.65,75.69,182936.0,67.6909,67.6998,67.4679,67.5036,182936.0
2020-04-30 15:40:00,75.68,75.75,75.53,75.71,187401.0,67.4946,67.5571,67.3609,67.5214,187401.0
2020-04-30 15:45:00,75.71,76.02,75.71,75.98,266461.0,67.5214,67.7979,67.5214,67.7622,266461.0
2020-04-30 15:50:00,75.99,76.76,75.99,76.74,485790.0,67.7711,68.4578,67.7711,68.44,485790.0
2020-04-30 15:55:00,76.73,76.96,76.69,76.74,868137.0,68.4311,68.6362,68.3954,68.44,868137.0
2020-05-01 09:30:00,74.86,75.88,74.8,75.29,388147.0,66.7633,67.673,66.7098,67.1468,388147.0
2020-05-01 09:35:00,75.37,75.66,75.11,75.16,126341.0,67.2182,67.4768,66.9863,67.0309,126341.0
2020-05-01 09:40:00,75.2,75.24,74.92,74.96,233280.0,67.0666,67.1022,66.8168,66.8525,233280.0
2020-05-01 09:45:00,74.96,75.1,74.77,74.92,168736.0,66.8525,66.9774,66.6831,66.8168,168736.0
2020-05-01 09:50:00,74.91,75.05,74.46,74.58,222009.0,66.8079,66.9328,66.4066,66.5136,222009.0
2020-05-01 09:55:00,74.57,74.77,74.52,74.58,97650.0,66.5047,66.6831,66.4601,66.5136,97650.0
2020-05-01 10:00:00,74.58,74.98,74.5,74.74,135602.0,66.5136,66.8704,66.4423,66.6563,135602.0
2020-05-01 10:05:00,74.75,74.95,74.67,74.78,88904.0,66.6652,66.8436,66.5939,66.692,88904.0
2020-05-01 10:10:00,74.77,74.79,74.6,74.69,97720.0,66.6831,66.7009,66.5315,66.6117,97720.0
2020-05-01 10:15:00,74.7,74.73,74.44,74.45,90023.0,66.6206,66.6474,66.3888,66.3977,90023.0
2020-05-01 10:20:00,74.44,74.63,74.4,74.62,121541.0,66.3888,66.5582,66.3531,66.5493,121541.0
2020-05-01 10:25:00,74.62,74.76,74.62,74.76,93461.0,66.5493,66.6742,66.5493,66.6742,93461.0
2020-05-01 10:30:00,74.77,74.85,74.62,74.79,111618.0,66.6831,66.7544,66.5493,66.7009,111618.0
2020-05-01 10:35:00,74.8,74.97,74.76,74.82,86646.0,66.7098,66.8614,66.6742,66.7277,86646.0
2020-05-01 10:40:00,74.79,74.84,74.63,74.63,89201.0,66.7009,66.7455,66.5582,66.5582,89201.0
2020-05-01 10:45:00,74.65,74.75,74.49,74.59,98017.0,66.5761,66.6652,66.4334,66.5225,98017.0
2020-05-01 10:50:00,74.59,74.71,74.49,74.52,108152.0,66.5225,66.6296,66.4334,66.4601,108152.0
2020-05-01 10:55:00,74.53,74.62,74.38,74.41,132534.0,66.469,66.5493,66.3353,66.362,132534.0
2020-05-01 11:00:00,74.41,74.5,74.28,74.32,118583.0,66.362,66.4423,66.2461,66.2817,118583.0
2020-05-01 11:05:00,74.3,74.33,74.23,74.29,107731.0,66.2639,66.2907,66.2015,66.255,107731.0
2020-05-01 11:10:00,74.3,74.32,74.22,74.3,85583.0,66.2639,66.2817,66.1926,66.2639,85583.0
2020-05-01 11:15:00,74.28,74.32,74.18,74.22,77662.0,66.2461,66.2817,66.1569,66.1926,77662.0
2020-05-01 11:20:00,74.24,74.3,74.17,74.26,60446.0,66.2104,66.2639,66.148,66.2282,60446.0
2020-05-01 11:25:00,74.26,74.31,74.08,74.09,85683.0,66.2282,66.2728,66.0677,66.0766,85683.0
2020-05-01 11:30:00,74.08,74.09,73.9,73.92,182234.0,66.0677,66.0766,65.9072,65.925,182234.0
2020-05-01 11:35:00,73.92,74.14,73.89,74.04,111082.0,65.925,66.1212,65.8983,66.032,111082.0
2020-05-01 11:40:00,74.04,74.05,73.91,73.92,99590.0,66.032,66.0409,65.9161,65.925,99590.0
2020-05-01 11:45:00,73.92,73.93,73.71,73.75,108527.0,65.925,65.9339,65.7377,65.7734,108527.0
2020-05-01 11:50:00,73.74,73.74,73.52,73.6,89949.0,65.7645,65.7645,65.5683,65.6396,89949.0
2020-05-01 11:55:00,73.6,73.81,73.55,73.81,150430.0,65.6396,65.8269,65.595,65.8269,150430.0
2020-05-01 12:00:00,73.77,73.89,73.69,73.76,113975.0,65.7912,65.8983,65.7199,65.7823,113975.0
2020-05-01 12:05:00,73.73,73.92,73.66,73.67,84782.0,65.7556,65.925,65.6931,65.702,84782.0
2020-05-01 12:10:00,73.68,74.09,73.68,74.09,121961.0,65.711,66.0766,65.711,66.0766,121961.0
2020-05-01 12:15:00,74.08,74.08,73.89,73.94,54505.0,66.0677,66.0677,65.8983,65.9428,54505.0
2020-05-01 12:20:00,73.96,74.01,73.64,73.67,143744.0,65.9607,66.0053,65.6753,65.702,143744.0
2020-05-01 12:25:00,73.67,73.8,73.67,73.74,62336.0,65.702,65.818,65.702,65.7645,62336.0
2020-05-01 12:30:00,73.73,73.83,73.67,73.76,68412.0,65.7556,65.8447,65.702,65.7823,68412.0
2020-05-01 12:35:00,73.76,73.78,73.66,73.73,54107.0,65.7823,65.8001,65.6931,65.7556,54107.0
2020-05-01 12:40:00,73.73,73.76,73.55,73.6,134736.0,65.7556,65.7823,65.595,65.6396,134736.0
2020-05-01 12:45:00,73.61,73.64,73.51,73.56,77129.0,65.6485,65.6753,65.5594,65.6039,77129.0
2020-05-01 12:50:00,73.56,73.69,73.45,73.58,170192.0,65.6039,65.7199,65.5058,65.6218,170192.0
2020-05-01 12:55:00,73.59,73.61,73.48,73.53,65908.0,65.6307,65.6485,65.5326,65.5772,65908.0
2020-05-01 13:00:00,73.53,73.66,73.51,73.6,68078.0,65.5772,65.6931,65.5594,65.6396,68078.0
2020-05-01 13:05:00,73.61,73.63,73.49,73.53,62803.0,65.6485,65.6664,65.5415,65.5772,62803.0
2020-05-01 13:10:00,73.53,73.54,73.35,73.36,75160.0,65.5772,65.5861,65.4167,65.4256,75160.0
2020-05-01 13:15:00,73.37,73.51,73.28,73.5,83240.0,65.4345,65.5594,65.3542,65.5504,83240.0
2020-05-01 13:20:00,73.5,73.58,73.4,73.4,96273.0,65.5504,65.6218,65.4612,65.4612,96273.0
2020-05-01 13:25:00,73.4,73.48,73.32,73.47,61893.0,65.4612,65.5326,65.3899,65.5237,61893.0
2020-05-01 13:30:00,73.46,73.55,73.4,73.41,51581.0,65.5148,65.595,65.4612,65.4702,51581.0
2020-05-01 13:35:00,73.41,73.44,73.21,73.35,102874.0,65.4702,65.4969,65.2918,65.4167,102874.0
2020-05-01 13:40:00,73.36,73.48,73.28,73.32,52610.0,65.4256,65.5326,65.3542,65.3899,52610.0
2020-05-01 13:45:00,73.33,73.36,73.23,73.26,99991.0,65.3988,65.4256,65.3096,65.3364,99991.0
2020-05-01 13:50:00,73.26,73.34,73.24,73.3,77487.0,65.3364,65.4077,65.3186,65.3721,77487.0
2020-05-01 13:55:00,73.3,73.37,73.28,73.32,81715.0,65.3721,65.4345,65.3542,65.3899,81715.0
2020-05-01 14:00:00,73.32,73.54,73.26,73.53,130677.0,65.3899,65.5861,65.3364,65.5772,130677.0
2020-05-01 14:05:00,73.53,73.55,73.4,73.4,64624.0,65.5772,65.595,65.4612,65.4612,64624.0
2020-05-01 14:10:00,73.4,73.41,73.26,73.27,49726.0,65.4612,65.4702,65.3364,65.3453,49726.0
2020-05-01 14:15:00,73.29,73.38,73.28,73.29,60567.0,65.3631,65.4434,65.3542,65.3631,60567.0
2020-05-01 14:20:00,73.31,73.48,73.31,73.46,65810.0,65.381,65.5326,65.381,65.5148,65810.0
2020-05-01 14:25:00,73.45,73.67,73.41,73.6,142753.0,65.5058,65.702,65.4702,65.6396,142753.0
2020-05-01 14:30:00,73.6,73.74,73.55,73.73,71597.0,65.6396,65.7645,65.595,65.7556,71597.0
2020-05-01 14:35:00,73.73,73.83,73.71,73.8,55249.0,65.7556,65.8447,65.7377,65.818,55249.0
2020-05-01 14:40:00,73.79,73.84,73.65,73.66,69973.0,65.8091,65.8537,65.6842,65.6931,69973.0
2020-05-01 14:45:00,73.65,73.82,73.64,73.73,63679.0,65.6842,65.8358,65.6753,65.7556,63679.0
2020-05-01 14:50:00,73.72,73.74,73.67,73.71,54386.0,65.7466,65.7645,65.702,65.7377,54386.0
2020-05-01 14:55:00,73.71,73.79,73.69,73.72,57570.0,65.7377,65.8091,65.7199,65.7466,57570.0
2020-05-01 15:00:00,73.72,73.86,73.69,73.7,75332.0,65.7466,65.8715,65.7199,65.7288,75332.0
2020-05-01 15:05:00,73.7,73.83,73.68,73.79,62901.0,65.7288,65.8447,65.711,65.8091,62901.0
2020-05-01 15:10:00,73.8,74.06,73.75,74.0,86327.0,65.818,66.0499,65.7734,65.9964,86327.0
2020-05-01 15:15:00,74.01,74.06,73.97,74.02,70843.0,66.0053,66.0499,65.9696,66.0142,70843.0
2020-05-01 15:20:00,74.02,74.04,73.9,73.94,68506.0,66.0142,66.032,65.9072,65.9428,68506.0
2020-05-01 15:25:00,73.92,73.93,73.83,73.9,67683.0,65.925,65.9339,65.8447,65.9072,67683.0
2020-05-01 15:30:00,73.89,73.91,73.77,73.78,88806.0,65.8983,65.9161,65.7912,65.8001,88806.0
2020-05-01 15:35:00,73.77,73.87,73.67,73.85,132879.0,65.7912,65.8804,65.702,65.8626,132879.0
2020-05-01 15:40:00,73.86,73.93,73.67,73.8,118689.0,65.8715,65.9339,65.702,65.818,118689.0
2020-05-01 15:45:00,73.79,73.79,73.56,73.75,180181.0,65.8091,65.8091,65.6039,65.7734,180181.0
2020-05-01 15:50:00,73.75,73.81,73.58,73.59,278739.0,65.7734,65.8269,65.6218,65.6307,278739.0
2020-05-01 15:55:00,73.6,73.8,73.57,73.79,479201.0,65.6396,65.818,65.6129,65.8091,479201.0
2020-05-04 09:30:00,72.68,72.68,71.65,71.67,490683.0,64.8191,64.8191,63.9005,63.9184,490683.0
2020-05-04 09:35:00,71.68,71.85,71.41,71.78,261384.0,63.9273,64.0789,63.6865,64.0165,261384.0
2020-05-04 09:40:00,71.79,72.2,71.66,72.17,270917.0,64.0254,64.391,63.9094,64.3643,270917.0
2020-05-04 09:45:00,72.18,72.37,72.03,72.12,227772.0,64.3732,64.5426,64.2394,64.3197,227772.0
2020-05-04 09:50:00,72.12,72.37,71.94,72.05,157518.0,64.3197,64.5426,64.1592,64.2573,157518.0
2020-05-04 09:55:00,72.05,72.06,71.6,71.7,198047.0,64.2573,64.2662,63.8559,63.9451,198047.0
2020-05-04 10:00:00,71.73,71.89,71.62,71.81,153491.0,63.9719,64.1146,63.8738,64.0432,153491.0
2020-05-04 10:05:00,71.82,71.95,71.67,71.69,190922.0,64.0521,64.1681,63.9184,63.9362,190922.0
2020-05-04 10:10:00,71.69,72.01,71.6,71.93,297023.0,63.9362,64.2216,63.8559,64.1502,297023.0
2020-05-04 10:15:00,71.92,72.17,71.87,71.97,325575.0,64.1413,64.3643,64.0967,64.1859,325575.0
2020-05-04 10:20:00,71.97,72.02,71.7,71.73,126117.0,64.1859,64.2305,63.9451,63.9719,126117.0
2020-05-04 10:25:00,71.72,71.87,71.71,71.85,142318.0,63.963,64.0967,63.954,64.0789,142318.0
2020-05-04 10:30:00,71.82,71.82,71.55,71.55,131764.0,64.0521,64.0521,63.8113,63.8113,131764.0
2020-05-04 10:35:00,71.55,71.77,71.55,71.77,106605.0,63.8113,64.0075,63.8113,64.0075,106605.0
2020-05-04 10:40:00,71.77,71.92,71.71,71.89,93644.0,64.0075,64.1413,63.954,64.1146,93644.0
2020-05-04 10:45:00,71.89,71.92,71.75,71.85,93945.0,64.1146,64.1413,63.9897,64.0789,93945.0
2020-05-04 10:50:00,71.85,71.87,71.56,71.69,125706.0,64.0789,64.0967,63.8203,63.9362,125706.0
2020-05-04 10:55:00,71.67,71.72,71.55,71.63,165413.0,63.9184,63.963,63.8113,63.8827,165413.0
2020-05-04 11:00:00,71.63,71.67,71.44,71.58,221360.0,63.8827,63.9184,63.7132,63.8381,221360.0
2020-05-04 11:05:00,71.56,71.91,71.56,71.91,114368.0,63.8203,64.1324,63.8203,64.1324,114368.0
2020-05-04 11:10:00,71.9,71.96,71.77,71.87,101857.0,64.1235,64.177,64.0075,64.0967,101857.0
2020-05-04 11:15:00,71.88,71.93,71.72,71.78,82716.0,64.1056,64.1502,63.963,64.0165,82716.0
2020-05-04 11:20:00,71.78,71.8,71.57,71.73,120178.0,64.0165,64.0343,63.8292,63.9719,120178.0
2020-05-04 11:25:00,71.73,71.75,71.45,71.45,150391.0,63.9719,63.9897,63.7222,63.7222,150391.0
2020-05-04 11:30:00,71.46,71.54,71.25,71.35,193361.0,63.7311,63.8024,63.5438,63.633,193361.0
2020-05-04 11:35:00,71.34,71.61,71.32,71.59,104063.0,63.6241,63.8648,63.6062,63.847,104063.0
2020-05-04 11:40:00,71.59,71.64,71.42,71.56,96530.0,63.847,63.8916,63.6954,63.8203,96530.0
2020-05-04 11:45:00,71.57,71.78,71.55,71.75,73971.0,63.8292,64.0165,63.8113,63.9897,73971.0
2020-05-04 11:50:00,71.76,71.79,71.69,71.76,81618.0,63.9986,64.0254,63.9362,63.9986,81618.0
2020-05-04 11:55:00,71.76,71.77,71.62,71.72,64303.0,63.9986,64.0075,63.8738,63.963,64303.0
2020-05-04 12:00:00,71.72,71.83,71.72,71.77,49541.0,63.963,64.0611,63.963,64.0075,49541.0
2020-05-04 12:05:00,71.78,71.88,71.7,71.86,71978.0,64.0165,64.1056,63.9451,64.0878,71978.0
2020-05-04 12:10:00,71.86,71.95,71.76,71.77,148613.0,64.0878,64.1681,63.9986,64.0075,148613.0
2020-05-04 12:15:00,71.78,71.9,71.74,71.85,44094.0,64.0165,64.1235,63.9808,64.0789,44094.0
2020-05-04 12:20:00,71.85,71.92,71.82,71.88,84065.0,64.0789,64.1413,64.0521,64.1056,84065.0
2020-05-04 12:25:00,71.88,71.94,71.87,71.92,201399.0,64.1056,64.1592,64.0967,64.1413,201399.0
2020-05-04 12:30:00,71.94,71.97,71.75,71.8,81692.0,64.1592,64.1859,63.9897,64.0343,81692.0
2020-05-04 12:35:00,71.8,71.85,71.68,71.74,72401.0,64.0343,64.0789,63.9273,63.9808,72401.0
2020-05-04 12:40:00,71.75,71.78,71.63,71.74,72358.0,63.9897,64.0165,63.8827,63.9808,72358.0
2020-05-04 12:45:00,71.73,71.82,71.69,71.76,73768.0,63.9719,64.0521,63.9362,63.9986,73768.0
2020-05-04 12:50:00,71.76,71.79,71.69,71.73,55199.0,63.9986,64.0254,63.9362,63.9719,55199.0
2020-05-04 12:55:00,71.73,71.82,71.7,71.79,51121.0,63.9719,64.0521,63.9451,64.0254,51121.0
2020-05-04 13:00:00,71.8,71.89,71.78,71.78,77559.0,64.0343,64.1146,64.0165,64.0165,77559.0
2020-05-04 13:05:00,71.8,71.82,71.66,71.68,76997.0,64.0343,64.0521,63.9094,63.9273,76997.0
2020-05-04 13:10:00,71.67,71.7,71.49,71.62,104388.0,63.9184,63.9451,63.7578,63.8738,104388.0
2020-05-04 13:15:00,71.62,71.63,71.37,71.43,98305.0,63.8738,63.8827,63.6508,63.7043,98305.0
2020-05-04 13:20:00,71.42,71.48,71.37,71.45,73998.0,63.6954,63.7489,63.6508,63.7222,73998.0
2020-05-04 13:25:00,71.44,71.58,71.38,71.48,83399.0,63.7132,63.8381,63.6597,63.7489,83399.0
2020-05-04 13:30:00,71.49,71.59,71.49,71.53,64504.0,63.7578,63.847,63.7578,63.7935,64504.0
2020-05-04 13:35:00,71.52,71.56,71.47,71.54,48957.0,63.7846,63.8203,63.74,63.8024,48957.0
2020-05-04 13:40:00,71.55,71.67,71.54,71.58,55690.0,63.8113,63.9184,63.8024,63.8381,55690.0
2020-05-04 13:45:00,71.58,71.62,71.52,71.56,47138.0,63.8381,63.8738,63.7846,63.8203,47138.0
2020-05-04 13:50:00,71.56,71.57,71.5,71.52,52882.0,63.8203,63.8292,63.7667,63.7846,52882.0
2020-05-04 13:55:00,71.53,71.55,71.42,71.48,104268.0,63.7935,63.8113,63.6954,63.7489,104268.0
2020-05-04 14:00:00,71.47,71.5,71.41,71.46,79545.0,63.74,63.7667,63.6865,63.7311,79545.0
2020-05-04 14:05:00,71.47,71.6,71.45,71.59,57799.0,63.74,63.8559,63.7222,63.847,57799.0
2020-05-04 14:10:00,71.59,71.81,71.58,71.73,115788.0,63.847,64.0432,63.8381,63.9719,115788.0
2020-05-04 14:15:00,71.74,71.87,71.71,71.86,77848.0,63.9808,64.0967,63.954,64.0878,77848.0
2020-05-04 14:20:00,71.87,71.94,71.84,71.85,172776.0,64.0967,64.1592,64.07,64.0789,172776.0
2020-05-04 14:25:00,71.86,71.87,71.74,71.78,68430.0,64.0878,64.0967,63.9808,64.0165,68430.0
2020-05-04 14:30:00,71.77,71.88,71.69,71.73,63875.0,64.0075,64.1056,63.9362,63.9719,63875.0
2020-05-04 14:35:00,71.74,71.75,71.66,71.67,49946.0,63.9808,63.9897,63.9094,63.9184,49946.0
2020-05-04 14:40:00,71.65,71.78,71.65,71.73,61629.0,63.9005,64.0165,63.9005,63.9719,61629.0
2020-05-04 14:45:00,71.73,71.88,71.72,71.88,59419.0,63.9719,64.1056,63.963,64.1056,59419.0
2020-05-04 14:50:00,71.88,72.0,71.85,71.89,71755.0,64.1056,64.2127,64.0789,64.1146,71755.0
2020-05-04 14:55:00,71.9,72.03,71.86,71.97,101778.0,64.1235,64.2394,64.0878,64.1859,101778.0
2020-05-04 15:00:00,71.97,72.05,71.9,71.97,98323.0,64.1859,64.2573,64.1235,64.1859,98323.0
2020-05-04 15:05:00,71.96,72.02,71.9,72.02,58974.0,64.177,64.2305,64.1235,64.2305,58974.0
2020-05-04 15:10:00,72.02,72.15,71.91,71.93,204009.0,64.2305,64.3464,64.1324,64.1502,204009.0
2020-05-04 15:15:00,71.92,72.03,71.91,71.97,87533.0,64.1413,64.2394,64.1324,64.1859,87533.0
2020-05-04 15:20:00,71.98,72.04,71.91,71.92,145233.0,64.1948,64.2483,64.1324,64.1413,145233.0
2020-05-04 15:25:00,71.91,72.06,71.88,71.99,82025.0,64.1324,64.2662,64.1056,64.2037,82025.0
2020-05-04 15:30:00,72.0,72.1,71.94,72.07,129370.0,64.2127,64.3019,64.1592,64.2751,129370.0
2020-05-04 15:35:00,72.07,72.13,71.9,71.93,134783.0,64.2751,64.3286,64.1235,64.1502,134783.0
2020-05-04 15:40:00,71.94,72.05,71.92,71.97,118434.0,64.1592,64.2573,64.1413,64.1859,118434.0
2020-05-04 15:45:00,71.96,72.03,71.89,71.91,143919.0,64.177,64.2394,64.1146,64.1324,143919.0
2020-05-04 15:50:00,71.91,71.92,71.74,71.87,350109.0,64.1324,64.1413,63.9808,64.0967,350109.0
2020-05-04 15:55:00,71.86,71.93,71.78,71.85,519573.0,64.0878,64.1502,64.0165,64.0789,519573.0
2020-05-05 09:30:00,74.96,74.96,74.02,74.44,740893.0,66.8525,66.8525,66.0142,66.3888,740893.0
2020-05-05 09:35:00,74.41,74.45,73.73,73.73,342546.0,66.362,66.3977,65.7556,65.7556,342546.0
2020-05-05 09:40:00,73.75,74.18,73.71,74.17,416079.0,65.7734,66.1569,65.7377,66.148,416079.0
2020-05-05 09:45:00,74.17,74.47,74.16,74.47,302717.0,66.148,66.4155,66.139,66.4155,302717.0
2020-05-05 09:50:00,74.47,74.8,74.47,74.62,329952.0,66.4155,66.7098,66.4155,66.5493,329952.0
2020-05-05 09:55:00,74.62,74.76,74.57,74.74,235207.0,66.5493,66.6742,66.5047,66.6563,235207.0
2020-05-05 10:00:00,74.74,74.9,74.68,74.89,167009.0,66.6563,66.799,66.6028,66.7901,167009.0
2020-05-05 10:05:00,74.88,75.08,74.7,75.06,326161.0,66.7812,66.9595,66.6206,66.9417,326161.0
2020-05-05 10:10:00,75.05,75.08,74.83,74.85,189923.0,66.9328,66.9595,66.7366,66.7544,189923.0
2020-05-05 10:15:00,74.84,74.97,74.81,74.87,140331.0,66.7455,66.8614,66.7187,66.7723,140331.0
2020-05-05 10:20:00,74.87,75.0,74.72,74.72,146493.0,66.7723,66.8882,66.6385,66.6385,146493.0
2020-05-05 10:25:00,74.71,74.73,74.44,74.47,163185.0,66.6296,66.6474,66.3888,66.4155,163185.0
2020-05-05 10:30:00,74.47,74.58,74.41,74.52,138770.0,66.4155,66.5136,66.362,66.4601,138770.0
2020-05-05 10:35:00,74.51,74.59,74.25,74.39,123539.0,66.4512,66.5225,66.2193,66.3442,123539.0
2020-05-05 10:40:00,74.4,74.43,74.2,74.25,69546.0,66.3531,66.3798,66.1747,66.2193,69546.0
2020-05-05 10:45:00,74.25,74.29,73.96,74.04,175177.0,66.2193,66.255,65.9607,66.032,175177.0
2020-05-05 10:50:00,74.06,74.15,73.91,74.13,98052.0,66.0499,66.1301,65.9161,66.1123,98052.0
2020-05-05 10:55:00,74.13,74.25,74.03,74.17,96426.0,66.1123,66.2193,66.0231,66.148,96426.0
2020-05-05 11:00:00,74.17,74.35,74.11,74.22,91820.0,66.148,66.3085,66.0945,66.1926,91820.0
2020-05-05 11:05:00,74.21,74.24,73.97,74.0,77382.0,66.1836,66.2104,65.9696,65.9964,77382.0
2020-05-05 11:10:00,74.0,74.1,73.81,73.85,111758.0,65.9964,66.0855,65.8269,65.8626,111758.0
2020-05-05 11:15:00,73.86,73.91,73.77,73.8,91093.0,65.8715,65.9161,65.7912,65.818,91093.0
2020-05-05 11:20:00,73.82,73.99,73.69,73.85,142229.0,65.8358,65.9874,65.7199,65.8626,142229.0
2020-05-05 11:25:00,73.83,74.02,73.83,73.97,108790.0,65.8447,66.0142,65.8447,65.9696,108790.0
2020-05-05 11:30:00,73.98,74.08,73.91,74.06,93540.0,65.9785,66.0677,65.9161,66.0499,93540.0
2020-05-05 11:35:00,74.05,74.21,73.99,74.0,168231.0,66.0409,66.1836,65.9874,65.9964,168231.0
2020-05-05 11:40:00,74.0,74.25,74.0,74.25,58895.0,65.9964,66.2193,65.9964,66.2193,58895.0
2020-05-05 11:45:00,74.23,74.26,74.11,74.17,104427.0,66.2015,66.2282,66.0945,66.148,104427.0
2020-05-05 11:50:00,74.17,74.2,73.99,74.0,83229.0,66.148,66.1747,65.9874,65.9964,83229.0
2020-05-05 11:55:00,74.0,74.09,73.99,74.07,66846.0,65.9964,66.0766,65.9874,66.0588,66846.0
2020-05-05 12:00:00,74.06,74.18,73.93,74.17,118330.0,66.0499,66.1569,65.9339,66.148,118330.0
2020-05-05 12:05:00,74.17,74.27,74.03,74.03,136141.0,66.148,66.2372,66.0231,66.0231,136141.0
2020-05-05 12:10:00,74.02,74.24,73.99,74.0,81548.0,66.0142,66.2104,65.9874,65.9964,81548.0
2020-05-05 12:15:00,74.0,74.14,73.99,74.01,80050.0,65.9964,66.1212,65.9874,66.0053,80050.0
2020-05-05 12:20:00,74.01,74.11,73.94,74.01,64397.0,66.0053,66.0945,65.9428,66.0053,64397.0
2020-05-05 12:25:00,74.01,74.01,73.8,73.93,87283.0,66.0053,66.0053,65.818,65.9339,87283.0
2020-05-05 12:30:00,73.93,74.03,73.86,73.88,77667.0,65.9339,66.0231,65.8715,65.8893,77667.0
2020-05-05 12:35:00,73.88,73.97,73.79,73.97,50483.0,65.8893,65.9696,65.8091,65.9696,50483.0
2020-05-05 12:40:00,73.95,73.95,73.73,73.78,80343.0,65.9518,65.9518,65.7556,65.8001,80343.0
2020-05-05 12:45:00,73.78,73.8,73.62,73.65,86359.0,65.8001,65.818,65.6575,65.6842,86359.0
2020-05-05 12:50:00,73.66,73.69,73.52,73.53,101537.0,65.6931,65.7199,65.5683,65.5772,101537.0
2020-05-05 12:55:00,73.53,73.55,73.44,73.45,107070.0,65.5772,65.595,65.4969,65.5058,107070.0
2020-05-05 13:00:00,73.46,73.54,73.43,73.47,86289.0,65.5148,65.5861,65.488,65.5237,86289.0
2020-05-05 13:05:00,73.48,73.5,73.33,73.34,125305.0,65.5326,65.5504,65.3988,65.4077,125305.0
2020-05-05 13:10:00,73.34,73.51,73.33,73.46,73881.0,65.4077,65.5594,65.3988,65.5148,73881.0
2020-05-05 13:15:00,73.46,73.64,73.44,73.55,85916.0,65.5148,65.6753,65.4969,65.595,85916.0
2020-05-05 13:20:00,73.54,73.55,73.43,73.48,55260.0,65.5861,65.595,65.488,65.5326,55260.0
2020-05-05 13:25:00,73.5,73.6,73.44,73.56,98500.0,65.5504,65.6396,65.4969,65.6039,98500.0
2020-05-05 13:30:00,73.56,73.64,73.5,73.5,95411.0,65.6039,65.6753,65.5504,65.5504,95411.0
2020-05-05 13:35:00,73.49,73.61,73.47,73.51,98537.0,65.5415,65.6485,65.5237,65.5594,98537.0
2020-05-05 13:40:00,73.5,73.52,73.38,73.5,78905.0,65.5504,65.5683,65.4434,65.5504,78905.0
2020-05-05 13:45:00,73.51,73.65,73.45,73.65,55187.0,65.5594,65.6842,65.5058,65.6842,55187.0
2020-05-05 13:50:00,73.66,73.7,73.53,73.7,78453.0,65.6931,65.7288,65.5772,65.7288,78453.0
2020-05-05 13:55:00,73.7,73.85,73.69,73.78,97048.0,65.7288,65.8626,65.7199,65.8001,97048.0
2020-05-05 14:00:00,73.79,73.79,73.65,73.72,112824.0,65.8091,65.8091,65.6842,65.7466,112824.0
2020-05-05 14:05:00,73.71,73.92,73.7,73.92,64776.0,65.7377,65.925,65.7288,65.925,64776.0
2020-05-05 14:10:00,73.9,74.02,73.87,73.97,61081.0,65.9072,66.0142,65.8804,65.9696,61081.0
2020-05-05 14:15:00,73.96,73.99,73.88,73.91,43249.0,65.9607,65.9874,65.8893,65.9161,43249.0
2020-05-05 14:20:00,73.92,74.01,73.89,73.95,51573.0,65.925,66.0053,65.8983,65.9518,51573.0
2020-05-05 14:25:00,73.97,74.11,73.94,74.11,66009.0,65.9696,66.0945,65.9428,66.0945,66009.0
2020-05-05 14:30:00,74.1,74.22,73.96,74.03,76415.0,66.0855,66.1926,65.9607,66.0231,76415.0
2020-05-05 14:35:00,74.03,74.1,73.95,73.95,57382.0,66.0231,66.0855,65.9518,65.9518,57382.0
2020-05-05 14:40:00,73.94,74.03,73.88,73.99,59281.0,65.9428,66.0231,65.8893,65.9874,59281.0
2020-05-05 14:45:00,73.99,74.05,73.94,74.03,59935.0,65.9874,66.0409,65.9428,66.0231,59935.0
2020-05-05 14:50:00,74.02,74.11,74.02,74.09,81444.0,66.0142,66.0945,66.0142,66.0766,81444.0
2020-05-05 14:55:00,74.09,74.18,74.07,74.16,71207.0,66.0766,66.1569,66.0588,66.139,71207.0
2020-05-05 15:00:00,74.15,74.23,74.12,74.21,100916.0,66.1301,66.2015,66.1034,66.1836,100916.0
2020-05-05 15:05:00,74.22,74.22,74.1,74.18,83843.0,66.1926,66.1926,66.0855,66.1569,83843.0
2020-05-05 15:10:00,74.18,74.25,74.15,74.22,83520.0,66.1569,66.2193,66.1301,66.1926,83520.0
2020-05-05 15:15:00,74.22,74.23,73.75,73.78,116071.0,66.1926,66.2015,65.7734,65.8001,116071.0
2020-05-05 15:20:00,73.76,73.85,73.69,73.85,79169.0,65.7823,65.8626,65.7199,65.8626,79169.0
2020-05-05 15:25:00,73.86,73.92,73.55,73.64,107412.0,65.8715,65.925,65.595,65.6753,107412.0
2020-05-05 15:30:00,73.61,73.72,73.5,73.6,111469.0,65.6485,65.7466,65.5504,65.6396,111469.0
2020-05-05 15:35:00,73.6,73.6,73.18,73.23,260909.0,65.6396,65.6396,65.265,65.3096,260909.0
2020-05-05 15:40:00,73.22,73.47,73.2,73.46,130956.0,65.3007,65.5237,65.2829,65.5148,130956.0
2020-05-05 15:45:00,73.45,73.47,73.29,73.31,142778.0,65.5058,65.5237,65.3631,65.381,142778.0
2020-05-05 15:50:00,73.32,73.45,73.26,73.28,233582.0,65.3899,65.5058,65.3364,65.3542,233582.0
2020-05-05 15:55:00,73.28,73.28,72.89,72.91,652843.0,65.3542,65.3542,65.0064,65.0242,652843.0
2020-05-06 09:30:00,73.76,73.8,73.27,73.43,568980.0,65.7823,65.818,65.3453,65.488,568980.0
2020-05-06 09:35:00,73.41,73.87,73.36,73.79,173653.0,65.4702,65.8804,65.4256,65.8091,173653.0
2020-05-06 09:40:00,73.8,73.98,73.64,73.77,255919.0,65.818,65.9785,65.6753,65.7912,255919.0
2020-05-06 09:45:00,73.78,73.97,73.6,73.87,201054.0,65.8001,65.9696,65.6396,65.8804,201054.0
2020-05-06 09:50:00,73.87,74.29,73.8,73.97,255709.0,65.8804,66.255,65.818,65.9696,255709.0
2020-05-06 09:55:00,73.95,74.32,73.55,73.75,246811.0,65.9518,66.2817,65.595,65.7734,246811.0
2020-05-06 10:00:00,73.76,73.96,73.65,73.74,240254.0,65.7823,65.9607,65.6842,65.7645,240254.0
2020-05-06 10:05:00,73.72,73.78,73.43,73.55,313229.0,65.7466,65.8001,65.488,65.595,313229.0
2020-05-06 10:10:00,73.56,74.07,73.55,74.04,214347.0,65.6039,66.0588,65.595,66.032,214347.0
2020-05-06 10:15:00,74.04,74.04,73.85,73.88,253237.0,66.032,66.032,65.8626,65.8893,253237.0
2020-05-06 10:20:00,73.87,74.24,73.75,74.23,169290.0,65.8804,66.2104,65.7734,66.2015,169290.0
2020-05-06 10:25:00,74.23,74.35,74.19,74.32,100266.0,66.2015,66.3085,66.1658,66.2817,100266.0
2020-05-06 10:30:00,74.32,74.54,74.27,74.49,154674.0,66.2817,66.4779,66.2372,66.4334,154674.0
2020-05-06 10:35:00,74.49,74.6,74.45,74.52,124304.0,66.4334,66.5315,66.3977,66.4601,124304.0
2020-05-06 10:40:00,74.5,74.71,74.3,74.64,242925.0,66.4423,66.6296,66.2639,66.5671,242925.0
2020-05-06 10:45:00,74.63,74.85,74.63,74.78,238930.0,66.5582,66.7544,66.5582,66.692,238930.0
2020-05-06 10:50:00,74.78,74.83,74.62,74.65,135566.0,66.692,66.7366,66.5493,66.5761,135566.0
2020-05-06 10:55:00,74.63,74.73,74.52,74.56,70444.0,66.5582,66.6474,66.4601,66.4958,70444.0
2020-05-06 11:00:00,74.55,74.8,74.55,74.77,152864.0,66.4869,66.7098,66.4869,66.6831,152864.0
2020-05-06 11:05:00,74.77,74.78,74.56,74.61,93972.0,66.6831,66.692,66.4958,66.5404,93972.0
2020-05-06 11:10:00,74.61,74.64,74.39,74.4,83650.0,66.5404,66.5671,66.3442,66.3531,83650.0
2020-05-06 11:15:00,74.4,74.46,74.23,74.27,84597.0,66.3531,66.4066,66.2015,66.2372,84597.0
2020-05-06 11:20:00,74.25,74.31,74.13,74.13,74987.0,66.2193,66.2728,66.1123,66.1123,74987.0
2020-05-06 11:25:00,74.14,74.27,74.09,74.23,124790.0,66.1212,66.2372,66.0766,66.2015,124790.0
2020-05-06 11:30:00,74.23,74.38,74.05,74.06,101121.0,66.2015,66.3353,66.0409,66.0499,101121.0
2020-05-06 11:35:00,74.06,74.27,73.99,74.12,101650.0,66.0499,66.2372,65.9874,66.1034,101650.0
2020-05-06 11:40:00,74.12,74.17,73.82,73.84,77323.0,66.1034,66.148,65.8358,65.8537,77323.0
2020-05-06 11:45:00,73.84,73.97,73.75,73.77,72388.0,65.8537,65.9696,65.7734,65.7912,72388.0
2020-05-06 11:50:00,73.76,73.77,73.56,73.66,109643.0,65.7823,65.7912,65.6039,65.6931,109643.0
2020-05-06 11:55:00,73.64,73.78,73.6,73.76,67331.0,65.6753,65.8001,65.6396,65.7823,67331.0
2020-05-06 12:00:00,73.74,73.95,73.73,73.94,94266.0,65.7645,65.9518,65.7556,65.9428,94266.0
2020-05-06 12:05:00,73.93,73.93,73.74,73.74,70900.0,65.9339,65.9339,65.7645,65.7645,70900.0
2020-05-06 12:10:00,73.73,73.86,73.73,73.86,50823.0,65.7556,65.8715,65.7556,65.8715,50823.0
2020-05-06 12:15:00,73.87,74.02,73.87,73.99,68786.0,65.8804,66.0142,65.8804,65.9874,68786.0
2020-05-06 12:20:00,73.97,74.1,73.9,74.05,71804.0,65.9696,66.0855,65.9072,66.0409,71804.0
2020-05-06 12:25:00,74.04,74.08,73.92,74.04,64553.0,66.032,66.0677,65.925,66.032,64553.0
2020-05-06 12:30:00,74.04,74.14,74.02,74.08,73614.0,66.032,66.1212,66.0142,66.0677,73614.0
2020-05-06 12:35:00,74.07,74.33,74.05,74.21,131480.0,66.0588,66.2907,66.0409,66.1836,131480.0
2020-05-06 12:40:00,74.21,74.23,74.01,74.05,55667.0,66.1836,66.2015,66.0053,66.0409,55667.0
2020-05-06 12:45:00,74.05,74.24,74.03,74.19,72227.0,66.0409,66.2104,66.0231,66.1658,72227.0
2020-05-06 12:50:00,74.18,74.25,74.15,74.15,38561.0,66.1569,66.2193,66.1301,66.1301,38561.0
2020-05-06 12:55:00,74.15,74.18,74.06,74.07,63316.0,66.1301,66.1569,66.0499,66.0588,63316.0
2020-05-06 13:00:00,74.08,74.15,74.0,74.03,67533.0,66.0677,66.1301,65.9964,66.0231,67533.0
2020-05-06 13:05:00,74.03,74.11,74.01,74.11,31306.0,66.0231,66.0945,66.0053,66.0945,31306.0
2020-05-06 13:10:00,74.11,74.19,74.05,74.1,59515.0,66.0945,66.1658,66.0409,66.0855,59515.0
2020-05-06 13:15:00,74.1,74.23,74.1,74.23,58342.0,66.0855,66.2015,66.0855,66.2015,58342.0
2020-05-06 13:20:00,74.22,74.28,73.97,74.09,101670.0,66.1926,66.2461,65.9696,66.0766,101670.0
2020-05-06 13:25:00,74.1,74.29,74.05,74.21,67055.0,66.0855,66.255,66.0409,66.1836,67055.0
2020-05-06 13:30:00,74.22,74.26,74.08,74.09,46564.0,66.1926,66.2282,66.0677,66.0766,46564.0
2020-05-06 13:35:00,74.09,74.15,74.04,74.12,43250.0,66.0766,66.1301,66.032,66.1034,43250.0
2020-05-06 13:40:00,74.12,74.12,73.94,74.01,64501.0,66.1034,66.1034,65.9428,66.0053,64501.0
2020-05-06 13:45:00,74.0,74.19,74.0,74.08,69141.0,65.9964,66.1658,65.9964,66.0677,69141.0
2020-05-06 13:50:00,74.08,74.17,74.05,74.07,57700.0,66.0677,66.148,66.0409,66.0588,57700.0
2020-05-06 13:55:00,74.06,74.11,73.99,74.08,52336.0,66.0499,66.0945,65.9874,66.0677,52336.0
2020-05-06 14:00:00,74.08,74.08,73.88,73.97,84119.0,66.0677,66.0677,65.8893,65.9696,84119.0
2020-05-06 14:05:00,73.96,73.97,73.83,73.87,67295.0,65.9607,65.9696,65.8447,65.8804,67295.0
2020-05-06 14:10:00,73.86,73.88,73.71,73.77,77449.0,65.8715,65.8893,65.7377,65.7912,77449.0
2020-05-06 14:15:00,73.79,73.83,73.71,73.72,73104.0,65.8091,65.8447,65.7377,65.7466,73104.0
2020-05-06 14:20:00,73.71,73.79,73.7,73.76,59825.0,65.7377,65.8091,65.7288,65.7823,59825.0
2020-05-06 14:25:00,73.76,73.87,73.67,73.68,44944.0,65.7823,65.8804,65.702,65.711,44944.0
2020-05-06 14:30:00,73.68,73.81,73.54,73.77,130682.0,65.711,65.8269,65.5861,65.7912,130682.0
2020-05-06 14:35:00,73.75,73.84,73.72,73.78,42617.0,65.7734,65.8537,65.7466,65.8001,42617.0
2020-05-06 14:40:00,73.77,73.89,73.71,73.82,68818.0,65.7912,65.8983,65.7377,65.8358,68818.0
2020-05-06 14:45:00,73.81,73.83,73.69,73.71,103551.0,65.8269,65.8447,65.7199,65.7377,103551.0
2020-05-06 14:50:00,73.7,73.73,73.58,73.59,66536.0,65.7288,65.7556,65.6218,65.6307,66536.0
2020-05-06 14:55:00,73.59,73.59,73.4,73.41,135053.0,65.6307,65.6307,65.4612,65.4702,135053.0
2020-05-06 15:00:00,73.4,73.41,73.06,73.22,186568.0,65.4612,65.4702,65.158,65.3007,186568.0
2020-05-06 15:05:00,73.22,73.37,73.22,73.34,61285.0,65.3007,65.4345,65.3007,65.4077,61285.0
2020-05-06 15:10:00,73.33,73.39,73.27,73.36,69468.0,65.3988,65.4523,65.3453,65.4256,69468.0
2020-05-06 15:15:00,73.37,73.49,73.34,73.48,94262.0,65.4345,65.5415,65.4077,65.5326,94262.0
2020-05-06 15:20:00,73.48,73.5,73.4,73.43,55782.0,65.5326,65.5504,65.4612,65.488,55782.0
2020-05-06 15:25:00,73.44,73.48,73.29,73.34,103868.0,65.4969,65.5326,65.3631,65.4077,103868.0
2020-05-06 15:30:00,73.34,73.34,73.07,73.07,105039.0,65.4077,65.4077,65.1669,65.1669,105039.0
2020-05-06 15:35:00,73.07,73.17,73.0,73.09,182945.0,65.1669,65.2561,65.1045,65.1848,182945.0
2020-05-06 15:40:00,73.09,73.19,72.99,73.17,115530.0,65.1848,65.274,65.0956,65.2561,115530.0
2020-05-06 15:45:00,73.17,73.17,72.91,72.92,174188.0,65.2561,65.2561,65.0242,65.0332,174188.0
2020-05-06 15:50:00,72.91,73.08,72.86,72.99,188242.0,65.0242,65.1759,64.9797,65.0956,188242.0
2020-05-06 15:55:00,72.99,73.05,72.92,72.98,334589.0,65.0956,65.1491,65.0332,65.0867,334589.0
2020-05-07 09:30:00,73.79,73.9,73.37,73.62,287306.0,66.1641,66.2627,65.7875,66.0117,287306.0
2020-05-07 09:35:00,73.62,73.98,73.61,73.9,152347.0,66.0117,66.3345,66.0027,66.2627,152347.0
2020-05-07 09:40:00,73.9,74.08,73.81,73.9,165575.0,66.2627,66.4241,66.182,66.2627,165575.0
2020-05-07 09:45:00,73.89,73.92,73.57,73.72,167898.0,66.2538,66.2807,65.9668,66.1013,167898.0
2020-05-07 09:50:00,73.71,74.15,73.68,74.13,175370.0,66.0924,66.4869,66.0655,66.469,175370.0
2020-05-07 09:55:00,74.12,74.25,74.12,74.2,141279.0,66.46,66.5765,66.46,66.5317,141279.0
2020-05-07 10:00:00,74.19,74.31,74.07,74.2,128464.0,66.5228,66.6303,66.4152,66.5317,128464.0
2020-05-07 10:05:00,74.21,74.28,74.06,74.09,131632.0,66.5407,66.6034,66.4062,66.4331,131632.0
2020-05-07 10:10:00,74.1,74.16,73.81,73.96,187640.0,66.4421,66.4959,66.182,66.3165,187640.0
2020-05-07 10:15:00,73.97,74.1,73.94,74.09,96209.0,66.3255,66.4421,66.2986,66.4331,96209.0
2020-05-07 10:20:00,74.09,74.21,74.03,74.16,102709.0,66.4331,66.5407,66.3793,66.4959,102709.0
2020-05-07 10:25:00,74.15,74.26,74.1,74.23,96820.0,66.4869,66.5855,66.4421,66.5586,96820.0
2020-05-07 10:30:00,74.23,74.32,74.18,74.2,83081.0,66.5586,66.6393,66.5138,66.5317,83081.0
2020-05-07 10:35:00,74.2,74.29,74.1,74.13,96339.0,66.5317,66.6124,66.4421,66.469,96339.0
2020-05-07 10:40:00,74.14,74.56,74.14,74.45,214654.0,66.4779,66.8545,66.4779,66.7559,214654.0
2020-05-07 10:45:00,74.46,74.51,74.12,74.16,88500.0,66.7648,66.8097,66.46,66.4959,88500.0
2020-05-07 10:50:00,74.16,74.31,74.15,74.29,75527.0,66.4959,66.6303,66.4869,66.6124,75527.0
2020-05-07 10:55:00,74.3,74.34,74.13,74.21,90421.0,66.6214,66.6572,66.469,66.5407,90421.0
2020-05-07 11:00:00,74.24,74.37,74.22,74.31,67079.0,66.5676,66.6841,66.5496,66.6303,67079.0
2020-05-07 11:05:00,74.3,74.34,74.24,74.29,55619.0,66.6214,66.6572,66.5676,66.6124,55619.0
2020-05-07 11:10:00,74.29,74.43,74.28,74.37,53851.0,66.6124,66.7379,66.6034,66.6841,53851.0
2020-05-07 11:15:00,74.37,74.38,74.22,74.3,60200.0,66.6841,66.6931,66.5496,66.6214,60200.0
2020-05-07 11:20:00,74.29,74.29,74.05,74.14,88440.0,66.6124,66.6124,66.3972,66.4779,88440.0
2020-05-07 11:25:00,74.14,74.18,74.04,74.15,108787.0,66.4779,66.5138,66.3883,66.4869,108787.0
2020-05-07 11:30:00,74.16,74.41,74.16,74.39,79580.0,66.4959,66.72,66.4959,66.7021,79580.0
2020-05-07 11:35:00,74.39,74.47,74.28,74.29,78834.0,66.7021,66.7738,66.6034,66.6124,78834.0
2020-05-07 11:40:00,74.3,74.54,74.29,74.51,80615.0,66.6214,66.8366,66.6124,66.8097,80615.0
2020-05-07 11:45:00,74.52,74.58,74.5,74.57,96363.0,66.8186,66.8724,66.8007,66.8635,96363.0
2020-05-07 11:50:00,74.57,74.58,74.44,74.58,82490.0,66.8635,66.8724,66.7469,66.8724,82490.0
2020-05-07 11:55:00,74.58,74.66,74.52,74.63,98831.0,66.8724,66.9442,66.8186,66.9173,98831.0
2020-05-07 12:00:00,74.62,74.75,74.55,74.58,86641.0,66.9083,67.0249,66.8455,66.8724,86641.0
2020-05-07 12:05:00,74.56,74.65,74.53,74.53,55069.0,66.8545,66.9352,66.8276,66.8276,55069.0
2020-05-07 12:10:00,74.53,74.59,74.48,74.53,73117.0,66.8276,66.8814,66.7828,66.8276,73117.0
2020-05-07 12:15:00,74.55,74.67,74.51,74.66,58512.0,66.8455,66.9531,66.8097,66.9442,58512.0
2020-05-07 12:20:00,74.66,74.84,74.61,74.81,90159.0,66.9442,67.1056,66.8993,67.0787,90159.0
2020-05-07 12:25:00,74.81,74.83,74.72,74.77,80827.0,67.0787,67.0966,66.998,67.0428,80827.0
2020-05-07 12:30:00,74.77,74.85,74.74,74.85,135172.0,67.0428,67.1145,67.0159,67.1145,135172.0
2020-05-07 12:35:00,74.85,74.93,74.85,74.89,104707.0,67.1145,67.1863,67.1145,67.1504,104707.0
2020-05-07 12:40:00,74.89,74.91,74.73,74.8,79555.0,67.1504,67.1683,67.0069,67.0697,79555.0
2020-05-07 12:45:00,74.8,74.89,74.76,74.82,114848.0,67.0697,67.1504,67.0338,67.0876,114848.0
2020-05-07 12:50:00,74.83,74.95,74.81,74.92,77942.0,67.0966,67.2042,67.0787,67.1773,77942.0
2020-05-07 12:55:00,74.93,75.1,74.92,75.09,169124.0,67.1863,67.3387,67.1773,67.3297,169124.0
2020-05-07 13:00:00,75.08,75.2,75.04,75.19,79729.0,67.3208,67.4284,67.2849,67.4194,79729.0
2020-05-07 13:05:00,75.19,75.21,75.03,75.04,61767.0,67.4194,67.4373,67.2759,67.2849,61767.0
2020-05-07 13:10:00,75.05,75.21,75.02,75.2,62525.0,67.2939,67.4373,67.267,67.4284,62525.0
2020-05-07 13:15:00,75.18,75.21,75.03,75.2,68576.0,67.4104,67.4373,67.2759,67.4284,68576.0
2020-05-07 13:20:00,75.21,75.21,75.11,75.18,60854.0,67.4373,67.4373,67.3477,67.4104,60854.0
2020-05-07 13:25:00,75.18,75.33,75.17,75.31,134882.0,67.4104,67.5449,67.4015,67.527,134882.0
2020-05-07 13:30:00,75.31,75.44,75.22,75.4,183068.0,67.527,67.6436,67.4463,67.6077,183068.0
2020-05-07 13:35:00,75.39,75.4,75.24,75.25,99397.0,67.5987,67.6077,67.4642,67.4732,99397.0
2020-05-07 13:40:00,75.25,75.4,75.24,75.39,84984.0,67.4732,67.6077,67.4642,67.5987,84984.0
2020-05-07 13:45:00,75.4,75.45,75.35,75.43,64086.0,67.6077,67.6525,67.5629,67.6346,64086.0
2020-05-07 13:50:00,75.44,75.45,75.25,75.33,81816.0,67.6436,67.6525,67.4732,67.5449,81816.0
2020-05-07 13:55:00,75.34,75.5,75.32,75.48,74853.0,67.5539,67.6974,67.536,67.6794,74853.0
2020-05-07 14:00:00,75.48,75.49,75.33,75.4,92487.0,67.6794,67.6884,67.5449,67.6077,92487.0
2020-05-07 14:05:00,75.4,75.41,75.27,75.33,63014.0,67.6077,67.6167,67.4911,67.5449,63014.0
2020-05-07 14:10:00,75.33,75.5,75.32,75.48,85029.0,67.5449,67.6974,67.536,67.6794,85029.0
2020-05-07 14:15:00,75.49,75.5,75.39,75.45,68904.0,67.6884,67.6974,67.5987,67.6525,68904.0
2020-05-07 14:20:00,75.45,75.46,75.17,75.17,89697.0,67.6525,67.6615,67.4015,67.4015,89697.0
2020-05-07 14:25:00,75.17,75.29,75.1,75.28,126838.0,67.4015,67.5091,67.3387,67.5001,126838.0
2020-05-07 14:30:00,75.28,75.38,75.17,75.17,81261.0,67.5001,67.5898,67.4015,67.4015,81261.0
2020-05-07 14:35:00,75.16,75.28,75.16,75.27,69161.0,67.3925,67.5001,67.3925,67.4911,69161.0
2020-05-07 14:40:00,75.27,75.29,75.18,75.28,81173.0,67.4911,67.5091,67.4104,67.5001,81173.0
2020-05-07 14:45:00,75.29,75.37,75.22,75.35,125268.0,67.5091,67.5808,67.4463,67.5629,125268.0
2020-05-07 14:50:00,75.36,75.4,75.24,75.34,117619.0,67.5718,67.6077,67.4642,67.5539,117619.0
2020-05-07 14:55:00,75.33,75.35,75.25,75.33,49650.0,67.5449,67.5629,67.4732,67.5449,49650.0
2020-05-07 15:00:00,75.32,75.36,75.17,75.27,216116.0,67.536,67.5718,67.4015,67.4911,216116.0
2020-05-07 15:05:00,75.27,75.44,75.27,75.43,178094.0,67.4911,67.6436,67.4911,67.6346,178094.0
2020-05-07 15:10:00,75.42,75.52,75.37,75.39,122529.0,67.6256,67.7153,67.5808,67.5987,122529.0
2020-05-07 15:15:00,75.39,75.41,75.21,75.4,102705.0,67.5987,67.6167,67.4373,67.6077,102705.0
2020-05-07 15:20:00,75.4,75.47,75.36,75.45,82559.0,67.6077,67.6705,67.5718,67.6525,82559.0
2020-05-07 15:25:00,75.45,75.56,75.44,75.52,106988.0,67.6525,67.7512,67.6436,67.7153,106988.0
2020-05-07 15:30:00,75.52,75.53,75.31,75.47,192529.0,67.7153,67.7243,67.527,67.6705,192529.0
2020-05-07 15:35:00,75.46,75.53,75.41,75.49,203207.0,67.6615,67.7243,67.6167,67.6884,203207.0
2020-05-07 15:40:00,75.49,75.55,75.45,75.5,248937.0,67.6884,67.7422,67.6525,67.6974,248937.0
2020-05-07 15:45:00,75.5,75.66,75.44,75.62,225881.0,67.6974,67.8408,67.6436,67.805,225881.0
2020-05-07 15:50:00,75.62,76.03,75.55,76.02,509294.0,67.805,68.1726,67.7422,68.1636,509294.0
2020-05-07 15:55:00,76.02,76.02,75.85,76.01,817761.0,68.1636,68.1636,68.0112,68.1547,817761.0
2020-05-08 09:30:00,77.27,77.38,76.26,76.34,510890.0,69.2844,69.3831,68.3788,68.4506,510890.0
2020-05-08 09:35:00,76.33,76.73,75.76,76.6,292960.0,68.4416,68.8003,67.9305,68.6837,292960.0
2020-05-08 09:40:00,76.59,76.68,76.34,76.51,179606.0,68.6747,68.7554,68.4506,68.603,179606.0
2020-05-08 09:45:00,76.52,76.76,76.52,76.69,136090.0,68.612,68.8272,68.612,68.7644,136090.0
2020-05-08 09:50:00,76.68,76.77,76.57,76.62,129675.0,68.7554,68.8361,68.6568,68.7016,129675.0
2020-05-08 09:55:00,76.63,76.95,76.6,76.76,137701.0,68.7106,68.9975,68.6837,68.8272,137701.0
2020-05-08 10:00:00,76.78,76.96,76.77,76.78,126817.0,68.8451,69.0065,68.8361,68.8451,126817.0
2020-05-08 10:05:00,76.78,76.9,76.46,76.48,97330.0,68.8451,68.9527,68.5582,68.5761,97330.0
2020-05-08 10:10:00,76.48,76.49,76.2,76.27,108301.0,68.5761,68.5851,68.325,68.3878,108301.0
2020-05-08 10:15:00,76.27,76.37,76.14,76.32,129851.0,68.3878,68.4775,68.2712,68.4326,129851.0
2020-05-08 10:20:00,76.34,76.42,76.26,76.38,99498.0,68.4506,68.5223,68.3788,68.4864,99498.0
2020-05-08 10:25:00,76.4,76.59,76.35,76.42,102397.0,68.5044,68.6747,68.4595,68.5223,102397.0
2020-05-08 10:30:00,76.46,76.48,76.2,76.36,103765.0,68.5582,68.5761,68.325,68.4685,103765.0
2020-05-08 10:35:00,76.36,76.63,76.32,76.59,66787.0,68.4685,68.7106,68.4326,68.6747,66787.0
2020-05-08 10:40:00,76.6,76.68,76.47,76.55,85419.0,68.6837,68.7554,68.5671,68.6389,85419.0
2020-05-08 10:45:00,76.55,76.71,76.52,76.62,100263.0,68.6389,68.7823,68.612,68.7016,100263.0
2020-05-08 10:50:00,76.62,76.64,76.4,76.45,90521.0,68.7016,68.7196,68.5044,68.5492,90521.0
2020-05-08 10:55:00,76.46,76.54,76.36,76.44,86816.0,68.5582,68.6299,68.4685,68.5402,86816.0
2020-05-08 11:00:00,76.44,76.53,76.25,76.38,85138.0,68.5402,68.6209,68.3699,68.4864,85138.0
2020-05-08 11:05:00,76.39,76.43,76.32,76.36,49322.0,68.4954,68.5313,68.4326,68.4685,49322.0
2020-05-08 11:10:00,76.35,76.49,76.33,76.48,63117.0,68.4595,68.5851,68.4416,68.5761,63117.0
2020-05-08 11:15:00,76.47,76.59,76.47,76.56,67709.0,68.5671,68.6747,68.5671,68.6478,67709.0
2020-05-08 11:20:00,76.55,76.72,76.53,76.72,77653.0,68.6389,68.7913,68.6209,68.7913,77653.0
2020-05-08 11:25:00,76.72,76.73,76.63,76.7,49218.0,68.7913,68.8003,68.7106,68.7734,49218.0
2020-05-08 11:30:00,76.69,76.75,76.6,76.64,84552.0,68.7644,68.8182,68.6837,68.7196,84552.0
2020-05-08 11:35:00,76.64,76.82,76.64,76.76,64141.0,68.7196,68.8809,68.7196,68.8272,64141.0
2020-05-08 11:40:00,76.77,76.83,76.68,76.81,78666.0,68.8361,68.8899,68.7554,68.872,78666.0
2020-05-08 11:45:00,76.8,76.83,76.7,76.7,50897.0,68.863,68.8899,68.7734,68.7734,50897.0
2020-05-08 11:50:00,76.7,76.79,76.68,76.79,39406.0,68.7734,68.8541,68.7554,68.8541,39406.0
2020-05-08 11:55:00,76.77,76.82,76.76,76.78,32727.0,68.8361,68.8809,68.8272,68.8451,32727.0
2020-05-08 12:00:00,76.77,76.83,76.76,76.81,48075.0,68.8361,68.8899,68.8272,68.872,48075.0
2020-05-08 12:05:00,76.81,76.97,76.8,76.9,71975.0,68.872,69.0154,68.863,68.9527,71975.0
2020-05-08 12:10:00,76.89,77.02,76.86,76.87,138836.0,68.9437,69.0603,68.9168,68.9258,138836.0
2020-05-08 12:15:00,76.87,76.92,76.8,76.84,60657.0,68.9258,68.9706,68.863,68.8989,60657.0
2020-05-08 12:20:00,76.84,76.93,76.81,76.93,54021.0,68.8989,68.9796,68.872,68.9796,54021.0
2020-05-08 12:25:00,76.93,76.99,76.88,76.9,37661.0,68.9796,69.0334,68.9347,68.9527,37661.0
2020-05-08 12:30:00,76.91,77.0,76.9,76.98,67611.0,68.9616,69.0423,68.9527,69.0244,67611.0
2020-05-08 12:35:00,76.99,77.0,76.93,76.99,49737.0,69.0334,69.0423,68.9796,69.0334,49737.0
2020-05-08 12:40:00,76.99,77.09,76.99,77.03,103319.0,69.0334,69.123,69.0334,69.0692,103319.0
2020-05-08 12:45:00,77.03,77.08,76.98,77.03,49115.0,69.0692,69.1141,69.0244,69.0692,49115.0
2020-05-08 12:50:00,77.04,77.15,77.01,77.06,63587.0,69.0782,69.1768,69.0513,69.0961,63587.0
2020-05-08 12:55:00,77.06,77.14,77.04,77.14,30506.0,69.0961,69.1679,69.0782,69.1679,30506.0
2020-05-08 13:00:00,77.15,77.15,77.09,77.14,50271.0,69.1768,69.1768,69.123,69.1679,50271.0
2020-05-08 13:05:00,77.13,77.25,77.1,77.21,93865.0,69.1589,69.2665,69.132,69.2306,93865.0
2020-05-08 13:10:00,77.22,77.3,77.21,77.25,85253.0,69.2396,69.3113,69.2306,69.2665,85253.0
2020-05-08 13:15:00,77.27,77.3,77.19,77.26,58238.0,69.2844,69.3113,69.2127,69.2755,58238.0
2020-05-08 13:20:00,77.26,77.3,77.21,77.22,54526.0,69.2755,69.3113,69.2306,69.2396,54526.0
2020-05-08 13:25:00,77.22,77.26,77.18,77.21,81278.0,69.2396,69.2755,69.2037,69.2306,81278.0
2020-05-08 13:30:00,77.2,77.34,77.19,77.34,108099.0,69.2217,69.3472,69.2127,69.3472,108099.0
2020-05-08 13:35:00,77.33,77.35,77.2,77.22,75841.0,69.3382,69.3562,69.2217,69.2396,75841.0
2020-05-08 13:40:00,77.23,77.24,77.1,77.15,75089.0,69.2486,69.2575,69.132,69.1768,75089.0
2020-05-08 13:45:00,77.15,77.17,76.89,76.95,138240.0,69.1768,69.1948,68.9437,68.9975,138240.0
2020-05-08 13:50:00,76.95,77.03,76.81,76.82,78195.0,68.9975,69.0692,68.872,68.8809,78195.0
2020-05-08 13:55:00,76.82,76.87,76.75,76.77,67513.0,68.8809,68.9258,68.8182,68.8361,67513.0
2020-05-08 14:00:00,76.78,76.85,76.61,76.63,72702.0,68.8451,68.9078,68.6927,68.7106,72702.0
2020-05-08 14:05:00,76.63,76.74,76.58,76.71,72452.0,68.7106,68.8092,68.6658,68.7823,72452.0
2020-05-08 14:10:00,76.7,76.76,76.66,76.72,47287.0,68.7734,68.8272,68.7375,68.7913,47287.0
2020-05-08 14:15:00,76.73,76.8,76.68,76.69,60408.0,68.8003,68.863,68.7554,68.7644,60408.0
2020-05-08 14:20:00,76.69,76.74,76.67,76.69,63717.0,68.7644,68.8092,68.7465,68.7644,63717.0
2020-05-08 14:25:00,76.69,76.84,76.68,76.83,54806.0,68.7644,68.8989,68.7554,68.8899,54806.0
2020-05-08 14:30:00,76.83,76.84,76.71,76.73,48341.0,68.8899,68.8989,68.7823,68.8003,48341.0
2020-05-08 14:35:00,76.74,76.78,76.7,76.74,90371.0,68.8092,68.8451,68.7734,68.8092,90371.0
2020-05-08 14:40:00,76.75,76.85,76.73,76.83,65952.0,68.8182,68.9078,68.8003,68.8899,65952.0
2020-05-08 14:45:00,76.83,76.89,76.76,76.86,53352.0,68.8899,68.9437,68.8272,68.9168,53352.0
2020-05-08 14:50:00,76.84,76.87,76.75,76.77,42901.0,68.8989,68.9258,68.8182,68.8361,42901.0
2020-05-08 14:55:00,76.77,76.81,76.74,76.79,37935.0,68.8361,68.872,68.8092,68.8541,37935.0
2020-05-08 15:00:00,76.8,77.0,76.78,76.98,61328.0,68.863,69.0423,68.8451,69.0244,61328.0
2020-05-08 15:05:00,76.97,77.04,76.9,76.97,92603.0,69.0154,69.0782,68.9527,69.0154,92603.0
2020-05-08 15:10:00,76.96,77.04,76.92,77.04,80566.0,69.0065,69.0782,68.9706,69.0782,80566.0
2020-05-08 15:15:00,77.04,77.07,76.93,76.99,67399.0,69.0782,69.1051,68.9796,69.0334,67399.0
2020-05-08 15:20:00,77.0,77.1,76.96,77.1,99123.0,69.0423,69.132,69.0065,69.132,99123.0
2020-05-08 15:25:00,77.1,77.17,77.09,77.16,62682.0,69.132,69.1948,69.123,69.1858,62682.0
2020-05-08 15:30:00,77.16,77.32,77.14,77.26,172524.0,69.1858,69.3293,69.1679,69.2755,172524.0
2020-05-08 15:35:00,77.27,77.31,77.21,77.27,110545.0,69.2844,69.3203,69.2306,69.2844,110545.0
2020-05-08 15:40:00,77.28,77.32,77.23,77.28,109290.0,69.2934,69.3293,69.2486,69.2934,109290.0
2020-05-08 15:45:00,77.28,77.63,77.25,77.54,266727.0,69.2934,69.6072,69.2665,69.5265,266727.0
2020-05-08 15:50:00,77.54,77.9,77.47,77.88,513658.0,69.5265,69.8493,69.4638,69.8314,513658.0
2020-05-08 15:55:00,77.88,77.93,77.8,77.92,921666.0,69.8314,69.8762,69.7597,69.8673,921666.0
2020-05-11 09:30:00,76.87,77.18,76.62,77.06,312617.0,68.9258,69.2037,68.7016,69.0961,312617.0
2020-05-11 09:35:00,77.08,77.16,76.69,76.7,140380.0,69.1141,69.1858,68.7644,68.7734,140380.0
2020-05-11 09:40:00,76.71,76.75,76.48,76.67,143320.0,68.7823,68.8182,68.5761,68.7465,143320.0
2020-05-11 09:45:00,76.68,76.9,76.56,76.66,181371.0,68.7554,68.9527,68.6478,68.7375,181371.0
2020-05-11 09:50:00,76.67,76.76,76.28,76.32,120579.0,68.7465,68.8272,68.3968,68.4326,120579.0
2020-05-11 09:55:00,76.33,76.49,76.22,76.45,123854.0,68.4416,68.5851,68.343,68.5492,123854.0
2020-05-11 10:00:00,76.44,76.89,76.42,76.81,144160.0,68.5402,68.9437,68.5223,68.872,144160.0
2020-05-11 10:05:00,76.82,76.83,76.48,76.55,119575.0,68.8809,68.8899,68.5761,68.6389,119575.0
2020-05-11 10:10:00,76.56,76.58,76.29,76.34,83501.0,68.6478,68.6658,68.4057,68.4506,83501.0
2020-05-11 10:15:00,76.35,76.41,76.16,76.21,80444.0,68.4595,68.5133,68.2892,68.334,80444.0
2020-05-11 10:20:00,76.21,76.55,76.17,76.33,74868.0,68.334,68.6389,68.2981,68.4416,74868.0
2020-05-11 10:25:00,76.32,76.49,76.31,76.48,72832.0,68.4326,68.5851,68.4237,68.5761,72832.0
2020-05-11 10:30:00,76.47,76.54,76.36,76.48,65337.0,68.5671,68.6299,68.4685,68.5761,65337.0
2020-05-11 10:35:00,76.49,76.53,76.23,76.34,90305.0,68.5851,68.6209,68.3519,68.4506,90305.0
2020-05-11 10:40:00,76.33,76.51,76.29,76.46,72105.0,68.4416,68.603,68.4057,68.5582,72105.0
2020-05-11 10:45:00,76.47,76.5,76.31,76.32,50194.0,68.5671,68.594,68.4237,68.4326,50194.0
2020-05-11 10:50:00,76.31,76.36,76.18,76.2,60254.0,68.4237,68.4685,68.3071,68.325,60254.0
2020-05-11 10:55:00,76.2,76.32,76.02,76.03,106341.0,68.325,68.4326,68.1636,68.1726,106341.0
2020-05-11 11:00:00,76.04,76.1,75.96,76.05,130077.0,68.1816,68.2354,68.1098,68.1905,130077.0
2020-05-11 11:05:00,76.06,76.09,75.84,75.9,116434.0,68.1995,68.2264,68.0022,68.056,116434.0
2020-05-11 11:10:00,75.91,76.0,75.79,75.92,109377.0,68.065,68.1457,67.9574,68.074,109377.0
2020-05-11 11:15:00,75.93,76.08,75.89,76.02,54324.0,68.0829,68.2174,68.0471,68.1636,54324.0
2020-05-11 11:20:00,76.02,76.16,76.01,76.08,63641.0,68.1636,68.2892,68.1547,68.2174,63641.0
2020-05-11 11:25:00,76.08,76.23,76.02,76.22,55260.0,68.2174,68.3519,68.1636,68.343,55260.0
2020-05-11 11:30:00,76.23,76.34,76.19,76.32,43627.0,68.3519,68.4506,68.3161,68.4326,43627.0
2020-05-11 11:35:00,76.32,76.39,76.28,76.29,42635.0,68.4326,68.4954,68.3968,68.4057,42635.0
2020-05-11 11:40:00,76.29,76.31,76.22,76.23,43523.0,68.4057,68.4237,68.343,68.3519,43523.0
2020-05-11 11:45:00,76.22,76.26,76.11,76.25,68947.0,68.343,68.3788,68.2443,68.3699,68947.0
2020-05-11 11:50:00,76.24,76.3,76.2,76.25,57259.0,68.3609,68.4147,68.325,68.3699,57259.0
2020-05-11 11:55:00,76.27,76.33,76.18,76.31,66606.0,68.3878,68.4416,68.3071,68.4237,66606.0
2020-05-11 12:00:00,76.31,76.38,76.3,76.33,36424.0,68.4237,68.4864,68.4147,68.4416,36424.0
2020-05-11 12:05:00,76.34,76.34,76.19,76.21,45805.0,68.4506,68.4506,68.3161,68.334,45805.0
2020-05-11 12:10:00,76.21,76.33,76.18,76.32,30026.0,68.334,68.4416,68.3071,68.4326,30026.0
2020-05-11 12:15:00,76.32,76.46,76.28,76.44,43059.0,68.4326,68.5582,68.3968,68.5402,43059.0
2020-05-11 12:20:00,76.45,76.52,76.44,76.5,47209.0,68.5492,68.612,68.5402,68.594,47209.0
2020-05-11 12:25:00,76.49,76.65,76.46,76.63,49965.0,68.5851,68.7285,68.5582,68.7106,49965.0
2020-05-11 12:30:00,76.63,76.76,76.61,76.74,48103.0,68.7106,68.8272,68.6927,68.8092,48103.0
2020-05-11 12:35:00,76.75,76.77,76.68,76.69,51941.0,68.8182,68.8361,68.7554,68.7644,51941.0
2020-05-11 12:40:00,76.7,76.79,76.66,76.67,40625.0,68.7734,68.8541,68.7375,68.7465,40625.0
2020-05-11 12:45:00,76.69,76.72,76.46,76.46,64965.0,68.7644,68.7913,68.5582,68.5582,64965.0
2020-05-11 12:50:00,76.48,76.56,76.48,76.54,57790.0,68.5761,68.6478,68.5761,68.6299,57790.0
2020-05-11 12:55:00,76.54,76.63,76.51,76.6,38496.0,68.6299,68.7106,68.603,68.6837,38496.0
2020-05-11 13:00:00,76.59,76.61,76.52,76.58,27844.0,68.6747,68.6927,68.612,68.6658,27844.0
2020-05-11 13:05:00,76.59,76.74,76.57,76.74,60615.0,68.6747,68.8092,68.6568,68.8092,60615.0
2020-05-11 13:10:00,76.73,76.79,76.71,76.75,58233.0,68.8003,68.8541,68.7823,68.8182,58233.0
2020-05-11 13:15:00,76.75,76.77,76.65,76.73,40601.0,68.8182,68.8361,68.7285,68.8003,40601.0
2020-05-11 13:20:00,76.73,76.8,76.66,76.7,56975.0,68.8003,68.863,68.7375,68.7734,56975.0
2020-05-11 13:25:00,76.69,76.83,76.68,76.82,67421.0,68.7644,68.8899,68.7554,68.8809,67421.0
2020-05-11 13:30:00,76.82,76.91,76.82,76.84,62707.0,68.8809,68.9616,68.8809,68.8989,62707.0
2020-05-11 13:35:00,76.83,76.97,76.82,76.92,50986.0,68.8899,69.0154,68.8809,68.9706,50986.0
2020-05-11 13:40:00,76.91,76.94,76.76,76.77,43116.0,68.9616,68.9885,68.8272,68.8361,43116.0
2020-05-11 13:45:00,76.77,76.82,76.7,76.73,37217.0,68.8361,68.8809,68.7734,68.8003,37217.0
2020-05-11 13:50:00,76.74,76.8,76.7,76.75,48606.0,68.8092,68.863,68.7734,68.8182,48606.0
2020-05-11 13:55:00,76.75,76.79,76.69,76.71,68500.0,68.8182,68.8541,68.7644,68.7823,68500.0
2020-05-11 14:00:00,76.7,76.71,76.53,76.53,41075.0,68.7734,68.7823,68.6209,68.6209,41075.0
2020-05-11 14:05:00,76.53,76.56,76.47,76.51,49193.0,68.6209,68.6478,68.5671,68.603,49193.0
2020-05-11 14:10:00,76.5,76.52,76.3,76.32,86330.0,68.594,68.612,68.4147,68.4326,86330.0
2020-05-11 14:15:00,76.3,76.38,76.3,76.35,51179.0,68.4147,68.4864,68.4147,68.4595,51179.0
2020-05-11 14:20:00,76.35,76.41,76.26,76.4,58378.0,68.4595,68.5133,68.3788,68.5044,58378.0
2020-05-11 14:25:00,76.4,76.45,76.27,76.28,69218.0,68.5044,68.5492,68.3878,68.3968,69218.0
2020-05-11 14:30:00,76.28,76.4,76.26,76.35,57025.0,68.3968,68.5044,68.3788,68.4595,57025.0
2020-05-11 14:35:00,76.35,76.38,76.26,76.35,45762.0,68.4595,68.4864,68.3788,68.4595,45762.0
2020-05-11 14:40:00,76.35,76.36,76.24,76.26,39972.0,68.4595,68.4685,68.3609,68.3788,39972.0
2020-05-11 14:45:00,76.26,76.27,76.19,76.2,44092.0,68.3788,68.3878,68.3161,68.325,44092.0
2020-05-11 14:50:00,76.21,76.23,76.08,76.11,56236.0,68.334,68.3519,68.2174,68.2443,56236.0
2020-05-11 14:55:00,76.11,76.14,75.93,75.96,163710.0,68.2443,68.2712,68.0829,68.1098,163710.0
2020-05-11 15:00:00,75.97,76.23,75.94,76.2,205380.0,68.1188,68.3519,68.0919,68.325,205380.0
2020-05-11 15:05:00,76.19,76.22,76.1,76.19,44035.0,68.3161,68.343,68.2354,68.3161,44035.0
2020-05-11 15:10:00,76.19,76.28,76.19,76.25,72045.0,68.3161,68.3968,68.3161,68.3699,72045.0
2020-05-11 15:15:00,76.25,76.38,76.23,76.3,54281.0,68.3699,68.4864,68.3519,68.4147,54281.0
2020-05-11 15:20:00,76.29,76.38,76.28,76.28,51246.0,68.4057,68.4864,68.3968,68.3968,51246.0
2020-05-11 15:25:00,76.27,76.3,76.18,76.2,53798.0,68.3878,68.4147,68.3071,68.325,53798.0
2020-05-11 15:30:00,76.18,76.25,76.04,76.06,63678.0,68.3071,68.3699,68.1816,68.1995,63678.0
2020-05-11 15:35:00,76.06,76.14,76.04,76.06,66176.0,68.1995,68.2712,68.1816,68.1995,66176.0
2020-05-11 15:40:00,76.07,76.08,76.0,76.06,90920.0,68.2085,68.2174,68.1457,68.1995,90920.0
2020-05-11 15:45:00,76.06,76.16,76.02,76.09,67597.0,68.1995,68.2892,68.1636,68.2264,67597.0
2020-05-11 15:50:00,76.08,76.22,76.0,76.18,195682.0,68.2174,68.343,68.1457,68.3071,195682.0
2020-05-11 15:55:00,76.2,76.2,75.88,75.88,305144.0,68.325,68.325,68.0381,68.0381,305144.0
2020-05-12 09:30:00,76.0,76.26,75.83,76.09,316207.0,68.1457,68.3788,67.9933,68.2264,316207.0
2020-05-12 09:35:00,76.12,76.12,75.71,75.76,129401.0,68.2533,68.2533,67.8857,67.9305,129401.0
2020-05-12 09:40:00,75.79,75.88,75.72,75.82,99914.0,67.9574,68.0381,67.8946,67.9843,99914.0
2020-05-12 09:45:00,75.81,75.82,75.52,75.58,149065.0,67.9753,67.9843,67.7153,67.7691,149065.0
2020-05-12 09:50:00,75.6,75.67,75.41,75.64,117061.0,67.787,67.8498,67.6167,67.8229,117061.0
2020-05-12 09:55:00,75.65,75.86,75.6,75.84,86725.0,67.8319,68.0202,67.787,68.0022,86725.0
2020-05-12 10:00:00,75.84,75.91,75.51,75.6,104701.0,68.0022,68.065,67.7063,67.787,104701.0
2020-05-12 10:05:00,75.63,75.63,75.5,75.59,67136.0,67.8139,67.8139,67.6974,67.7781,67136.0
2020-05-12 10:10:00,75.59,75.89,75.5,75.88,110678.0,67.7781,68.0471,67.6974,68.0381,110678.0
2020-05-12 10:15:00,75.87,76.27,75.87,76.23,181791.0,68.0291,68.3878,68.0291,68.3519,181791.0
2020-05-12 10:20:00,76.23,76.26,76.02,76.08,80862.0,68.3519,68.3788,68.1636,68.2174,80862.0
2020-05-12 10:25:00,76.07,76.11,75.95,76.07,120993.0,68.2085,68.2443,68.1009,68.2085,120993.0
2020-05-12 10:30:00,76.08,76.31,76.04,76.29,140416.0,68.2174,68.4237,68.1816,68.4057,140416.0
2020-05-12 10:35:00,76.29,76.35,76.2,76.34,168272.0,68.4057,68.4595,68.325,68.4506,168272.0
2020-05-12 10:40:00,76.35,76.42,76.12,76.15,155903.0,68.4595,68.5223,68.2533,68.2802,155903.0
2020-05-12 10:45:00,76.15,76.3,76.01,76.02,52372.0,68.2802,68.4147,68.1547,68.1636,52372.0
2020-05-12 10:50:00,76.01,76.19,76.0,76.15,92150.0,68.1547,68.3161,68.1457,68.2802,92150.0
2020-05-12 10:55:00,76.15,76.42,76.11,76.31,65249.0,68.2802,68.5223,68.2443,68.4237,65249.0
2020-05-12 11:00:00,76.31,76.39,76.27,76.38,49110.0,68.4237,68.4954,68.3878,68.4864,49110.0
2020-05-12 11:05:00,76.39,76.59,76.37,76.53,120447.0,68.4954,68.6747,68.4775,68.6209,120447.0
2020-05-12 11:10:00,76.53,76.57,76.43,76.54,63497.0,68.6209,68.6568,68.5313,68.6299,63497.0
2020-05-12 11:15:00,76.53,76.61,76.42,76.52,55988.0,68.6209,68.6927,68.5223,68.612,55988.0
2020-05-12 11:20:00,76.52,76.65,76.48,76.56,30818.0,68.612,68.7285,68.5761,68.6478,30818.0
2020-05-12 11:25:00,76.57,76.7,76.57,76.64,57422.0,68.6568,68.7734,68.6568,68.7196,57422.0
2020-05-12 11:30:00,76.64,76.73,76.56,76.59,50349.0,68.7196,68.8003,68.6478,68.6747,50349.0
2020-05-12 11:35:00,76.6,76.65,76.53,76.58,39625.0,68.6837,68.7285,68.6209,68.6658,39625.0
2020-05-12 11:40:00,76.6,76.64,76.48,76.49,59026.0,68.6837,68.7196,68.5761,68.5851,59026.0
2020-05-12 11:45:00,76.49,76.52,76.24,76.31,72628.0,68.5851,68.612,68.3609,68.4237,72628.0
2020-05-12 11:50:00,76.31,76.37,76.28,76.37,75488.0,68.4237,68.4775,68.3968,68.4775,75488.0
2020-05-12 11:55:00,76.36,76.44,76.32,76.39,36397.0,68.4685,68.5402,68.4326,68.4954,36397.0
2020-05-12 12:00:00,76.39,76.49,76.36,76.47,32483.0,68.4954,68.5851,68.4685,68.5671,32483.0
2020-05-12 12:05:00,76.47,76.48,76.35,76.39,36419.0,68.5671,68.5761,68.4595,68.4954,36419.0
2020-05-12 12:10:00,76.38,76.4,76.32,76.34,33387.0,68.4864,68.5044,68.4326,68.4506,33387.0
2020-05-12 12:15:00,76.34,76.39,76.25,76.38,43638.0,68.4506,68.4954,68.3699,68.4864,43638.0
2020-05-12 12:20:00,76.38,76.38,76.28,76.36,39847.0,68.4864,68.4864,68.3968,68.4685,39847.0
2020-05-12 12:25:00,76.36,76.45,76.36,76.42,54346.0,68.4685,68.5492,68.4685,68.5223,54346.0
2020-05-12 12:30:00,76.42,76.48,76.32,76.37,33872.0,68.5223,68.5761,68.4326,68.4775,33872.0
2020-05-12 12:35:00,76.38,76.45,76.34,76.45,30305.0,68.4864,68.5492,68.4506,68.5492,30305.0
2020-05-12 12:40:00,76.43,76.49,76.4,76.44,56001.0,68.5313,68.5851,68.5044,68.5402,56001.0
2020-05-12 12:45:00,76.45,76.58,76.44,76.45,66263.0,68.5492,68.6658,68.5402,68.5492,66263.0
2020-05-12 12:50:00,76.45,76.51,76.41,76.48,31714.0,68.5492,68.603,68.5133,68.5761,31714.0
2020-05-12 12:55:00,76.48,76.52,76.46,76.48,28236.0,68.5761,68.612,68.5582,68.5761,28236.0
2020-05-12 13:00:00,76.47,76.47,76.28,76.31,85379.0,68.5671,68.5671,68.3968,68.4237,85379.0
2020-05-12 13:05:00,76.31,76.4,76.17,76.17,75333.0,68.4237,68.5044,68.2981,68.2981,75333.0
2020-05-12 13:10:00,76.18,76.2,76.0,76.02,97145.0,68.3071,68.325,68.1457,68.1636,97145.0
2020-05-12 13:15:00,76.01,76.06,75.88,75.92,54629.0,68.1547,68.1995,68.0381,68.074,54629.0
2020-05-12 13:20:00,75.92,76.0,75.78,75.78,38205.0,68.074,68.1457,67.9484,67.9484,38205.0
2020-05-12 13:25:00,75.78,75.84,75.7,75.82,53675.0,67.9484,68.0022,67.8767,67.9843,53675.0
2020-05-12 13:30:00,75.83,76.02,75.81,76.02,58926.0,67.9933,68.1636,67.9753,68.1636,58926.0
2020-05-12 13:35:00,76.01,76.04,75.95,75.97,57412.0,68.1547,68.1816,68.1009,68.1188,57412.0
2020-05-12 13:40:00,75.96,76.0,75.88,75.99,30041.0,68.1098,68.1457,68.0381,68.1367,30041.0
2020-05-12 13:45:00,75.99,76.03,75.88,75.88,48839.0,68.1367,68.1726,68.0381,68.0381,48839.0
2020-05-12 13:50:00,75.88,75.99,75.83,75.98,54677.0,68.0381,68.1367,67.9933,68.1278,54677.0
2020-05-12 13:55:00,75.98,76.06,75.94,76.05,44468.0,68.1278,68.1995,68.0919,68.1905,44468.0
2020-05-12 14:00:00,76.05,76.06,75.96,76.02,39270.0,68.1905,68.1995,68.1098,68.1636,39270.0
2020-05-12 14:05:00,76.03,76.11,76.01,76.02,75365.0,68.1726,68.2443,68.1547,68.1636,75365.0
2020-05-12 14:10:00,76.02,76.02,75.83,75.84,52676.0,68.1636,68.1636,67.9933,68.0022,52676.0
2020-05-12 14:15:00,75.84,75.89,75.73,75.79,55455.0,68.0022,68.0471,67.9036,67.9574,55455.0
2020-05-12 14:20:00,75.8,75.97,75.8,75.97,44006.0,67.9664,68.1188,67.9664,68.1188,44006.0
2020-05-12 14:25:00,75.96,76.0,75.9,75.95,41971.0,68.1098,68.1457,68.056,68.1009,41971.0
2020-05-12 14:30:00,75.94,75.94,75.84,75.89,52877.0,68.0919,68.0919,68.0022,68.0471,52877.0
2020-05-12 14:35:00,75.89,76.09,75.83,76.01,51785.0,68.0471,68.2264,67.9933,68.1547,51785.0
2020-05-12 14:40:00,76.02,76.02,75.76,75.9,45686.0,68.1636,68.1636,67.9305,68.056,45686.0
2020-05-12 14:45:00,75.9,75.96,75.85,75.87,40641.0,68.056,68.1098,68.0112,68.0291,40641.0
2020-05-12 14:50:00,75.88,75.97,75.82,75.94,36101.0,68.0381,68.1188,67.9843,68.0919,36101.0
2020-05-12 14:55:00,75.94,76.0,75.92,75.95,44873.0,68.0919,68.1457,68.074,68.1009,44873.0
2020-05-12 15:00:00,75.95,76.0,75.87,75.9,42577.0,68.1009,68.1457,68.0291,68.056,42577.0
2020-05-12 15:05:00,75.89,75.93,75.81,75.82,48001.0,68.0471,68.0829,67.9753,67.9843,48001.0
2020-05-12 15:10:00,75.8,75.81,75.59,75.62,60380.0,67.9664,67.9753,67.7781,67.805,60380.0
2020-05-12 15:15:00,75.6,75.65,75.48,75.48,59444.0,67.787,67.8319,67.6794,67.6794,59444.0
2020-05-12 15:20:00,75.48,75.51,75.27,75.28,86219.0,67.6794,67.7063,67.4911,67.5001,86219.0
2020-05-12 15:25:00,75.27,75.37,75.23,75.26,91816.0,67.4911,67.5808,67.4553,67.4822,91816.0
2020-05-12 15:30:00,75.25,75.4,75.13,75.15,104226.0,67.4732,67.6077,67.3656,67.3835,104226.0
2020-05-12 15:35:00,75.16,75.16,74.98,75.05,150987.0,67.3925,67.3925,67.2311,67.2939,150987.0
2020-05-12 15:40:00,75.05,75.06,74.77,74.79,141037.0,67.2939,67.3028,67.0428,67.0607,141037.0
2020-05-12 15:45:00,74.8,74.9,74.71,74.73,110933.0,67.0697,67.1594,66.989,67.0069,110933.0
2020-05-12 15:50:00,74.72,74.72,74.51,74.53,298510.0,66.998,66.998,66.8097,66.8276,298510.0
2020-05-12 15:55:00,74.55,74.63,74.34,74.34,551829.0,66.8455,66.9173,66.6572,66.6572,551829.0
2020-05-13 09:30:00,74.46,75.33,74.38,74.41,452868.0,66.7648,67.5449,66.6931,66.72,452868.0
2020-05-13 09:35:00,74.4,74.83,74.18,74.75,209690.0,66.711,67.0966,66.5138,67.0249,209690.0
2020-05-13 09:40:00,74.73,74.85,74.52,74.66,150299.0,67.0069,67.1145,66.8186,66.9442,150299.0
2020-05-13 09:45:00,74.65,75.16,74.53,75.16,147588.0,66.9352,67.3925,66.8276,67.3925,147588.0
2020-05-13 09:50:00,75.16,75.17,74.74,74.83,139847.0,67.3925,67.4015,67.0159,67.0966,139847.0
2020-05-13 09:55:00,74.82,74.97,74.73,74.79,126477.0,67.0876,67.2221,67.0069,67.0607,126477.0
2020-05-13 10:00:00,74.8,75.1,74.77,74.99,104097.0,67.0697,67.3387,67.0428,67.2401,104097.0
2020-05-13 10:05:00,75.01,75.16,74.97,74.98,134795.0,67.258,67.3925,67.2221,67.2311,134795.0
2020-05-13 10:10:00,75.0,75.21,74.9,75.2,181027.0,67.249,67.4373,67.1594,67.4284,181027.0
2020-05-13 10:15:00,75.2,75.3,75.1,75.28,96015.0,67.4284,67.518,67.3387,67.5001,96015.0
2020-05-13 10:20:00,75.26,75.35,75.02,75.08,193982.0,67.4822,67.5629,67.267,67.3208,193982.0
2020-05-13 10:25:00,75.07,75.65,75.01,75.45,187670.0,67.3118,67.8319,67.258,67.6525,187670.0
2020-05-13 10:30:00,75.46,75.75,75.4,75.56,131281.0,67.6615,67.9215,67.6077,67.7512,131281.0
2020-05-13 10:35:00,75.58,75.65,75.46,75.58,84994.0,67.7691,67.8319,67.6615,67.7691,84994.0
2020-05-13 10:40:00,75.56,75.68,75.12,75.14,110403.0,67.7512,67.8588,67.3566,67.3746,110403.0
2020-05-13 10:45:00,75.14,75.27,74.97,75.27,206382.0,67.3746,67.4911,67.2221,67.4911,206382.0
2020-05-13 10:50:00,75.27,75.38,75.05,75.11,72632.0,67.4911,67.5898,67.2939,67.3477,72632.0
2020-05-13 10:55:00,75.11,75.12,74.75,74.76,180052.0,67.3477,67.3566,67.0249,67.0338,180052.0
2020-05-13 11:00:00,74.77,74.78,74.51,74.58,151235.0,67.0428,67.0518,66.8097,66.8724,151235.0
2020-05-13 11:05:00,74.57,74.72,74.45,74.66,196416.0,66.8635,66.998,66.7559,66.9442,196416.0
2020-05-13 11:10:00,74.66,74.75,74.55,74.72,71277.0,66.9442,67.0249,66.8455,66.998,71277.0
2020-05-13 11:15:00,74.72,74.78,74.38,74.44,79653.0,66.998,67.0518,66.6931,66.7469,79653.0
2020-05-13 11:20:00,74.43,74.46,74.18,74.28,159597.0,66.7379,66.7648,66.5138,66.6034,159597.0
2020-05-13 11:25:00,74.28,74.41,74.18,74.41,203120.0,66.6034,66.72,66.5138,66.72,203120.0
2020-05-13 11:30:00,74.41,74.6,74.19,74.21,140800.0,66.72,66.8904,66.5228,66.5407,140800.0
2020-05-13 11:35:00,74.21,74.25,73.92,74.02,186042.0,66.5407,66.5765,66.2807,66.3703,186042.0
2020-05-13 11:40:00,74.05,74.09,73.83,73.89,129763.0,66.3972,66.4331,66.2,66.2538,129763.0
2020-05-13 11:45:00,73.91,73.97,73.57,73.63,190176.0,66.2717,66.3255,65.9668,66.0206,190176.0
2020-05-13 11:50:00,73.62,73.75,73.4,73.44,120836.0,66.0117,66.1282,65.8144,65.8503,120836.0
2020-05-13 11:55:00,73.43,73.74,73.39,73.71,113143.0,65.8413,66.1193,65.8054,66.0924,113143.0
2020-05-13 12:00:00,73.73,73.88,73.49,73.53,86856.0,66.1103,66.2448,65.8951,65.931,86856.0
2020-05-13 12:05:00,73.52,73.72,73.49,73.49,115590.0,65.922,66.1013,65.8951,65.8951,115590.0
2020-05-13 12:10:00,73.49,73.55,73.22,73.28,107500.0,65.8951,65.9489,65.653,65.7068,107500.0
2020-05-13 12:15:00,73.26,73.39,73.16,73.18,121155.0,65.6889,65.8054,65.5992,65.6171,121155.0
2020-05-13 12:20:00,73.17,73.42,73.17,73.24,129545.0,65.6082,65.8323,65.6082,65.6709,129545.0
2020-05-13 12:25:00,73.23,73.55,73.16,73.55,102619.0,65.662,65.9489,65.5992,65.9489,102619.0
2020-05-13 12:30:00,73.55,73.7,73.46,73.67,112745.0,65.9489,66.0834,65.8682,66.0565,112745.0
2020-05-13 12:35:00,73.67,73.79,73.5,73.77,46731.0,66.0565,66.1641,65.9041,66.1462,46731.0
2020-05-13 12:40:00,73.75,73.75,73.58,73.61,60753.0,66.1282,66.1282,65.9758,66.0027,60753.0
2020-05-13 12:45:00,73.61,73.74,73.55,73.68,75441.0,66.0027,66.1193,65.9489,66.0655,75441.0
2020-05-13 12:50:00,73.69,73.83,73.69,73.8,102550.0,66.0744,66.2,66.0744,66.1731,102550.0
2020-05-13 12:55:00,73.81,73.96,73.79,73.91,100175.0,66.182,66.3165,66.1641,66.2717,100175.0
2020-05-13 13:00:00,73.92,73.95,73.48,73.48,76382.0,66.2807,66.3076,65.8861,65.8861,76382.0
2020-05-13 13:05:00,73.48,73.55,73.29,73.43,72361.0,65.8861,65.9489,65.7158,65.8413,72361.0
2020-05-13 13:10:00,73.44,73.79,73.44,73.77,63592.0,65.8503,66.1641,65.8503,66.1462,63592.0
2020-05-13 13:15:00,73.76,73.91,73.62,73.84,72499.0,66.1372,66.2717,66.0117,66.2089,72499.0
2020-05-13 13:20:00,73.79,73.86,73.53,73.54,58656.0,66.1641,66.2269,65.931,65.9399,58656.0
2020-05-13 13:25:00,73.54,73.67,73.48,73.57,84989.0,65.9399,66.0565,65.8861,65.9668,84989.0
2020-05-13 13:30:00,73.57,73.57,73.37,73.42,61505.0,65.9668,65.9668,65.7875,65.8323,61505.0
2020-05-13 13:35:00,73.41,73.51,73.28,73.36,81703.0,65.8234,65.913,65.7068,65.7785,81703.0
2020-05-13 13:40:00,73.39,73.45,73.29,73.33,63110.0,65.8054,65.8592,65.7158,65.7516,63110.0
2020-05-13 13:45:00,73.3,73.49,73.27,73.4,69711.0,65.7247,65.8951,65.6978,65.8144,69711.0
2020-05-13 13:50:00,73.4,73.42,73.23,73.28,40793.0,65.8144,65.8323,65.662,65.7068,40793.0
2020-05-13 13:55:00,73.28,73.34,73.23,73.27,54182.0,65.7068,65.7606,65.662,65.6978,54182.0
2020-05-13 14:00:00,73.26,73.3,73.12,73.13,83238.0,65.6889,65.7247,65.5633,65.5723,83238.0
2020-05-13 14:05:00,73.14,73.33,73.13,73.29,61542.0,65.5813,65.7516,65.5723,65.7158,61542.0
2020-05-13 14:10:00,73.27,73.47,73.26,73.42,74314.0,65.6978,65.8772,65.6889,65.8323,74314.0
2020-05-13 14:15:00,73.43,73.87,73.41,73.77,77839.0,65.8413,66.2358,65.8234,66.1462,77839.0
2020-05-13 14:20:00,73.77,73.93,73.71,73.76,111461.0,66.1462,66.2896,66.0924,66.1372,111461.0
2020-05-13 14:25:00,73.76,73.86,73.63,73.64,88629.0,66.1372,66.2269,66.0206,66.0296,88629.0
2020-05-13 14:30:00,73.62,73.66,73.47,73.47,81072.0,66.0117,66.0475,65.8772,65.8772,81072.0
2020-05-13 14:35:00,73.47,73.61,73.4,73.4,119598.0,65.8772,66.0027,65.8144,65.8144,119598.0
2020-05-13 14:40:00,73.41,73.44,73.21,73.22,105281.0,65.8234,65.8503,65.644,65.653,105281.0
2020-05-13 14:45:00,73.22,73.44,73.18,73.32,112090.0,65.653,65.8503,65.6171,65.7427,112090.0
2020-05-13 14:50:00,73.32,73.37,73.18,73.24,67057.0,65.7427,65.7875,65.6171,65.6709,67057.0
2020-05-13 14:55:00,73.24,73.34,73.22,73.23,92268.0,65.6709,65.7606,65.653,65.662,92268.0
2020-05-13 15:00:00,73.24,73.7,73.24,73.64,133084.0,65.6709,66.0834,65.6709,66.0296,133084.0
2020-05-13 15:05:00,73.64,73.64,73.37,73.46,87925.0,66.0296,66.0296,65.7875,65.8682,87925.0
2020-05-13 15:10:00,73.5,73.56,73.24,73.33,55131.0,65.9041,65.9579,65.6709,65.7516,55131.0
2020-05-13 15:15:00,73.33,73.37,73.18,73.26,96254.0,65.7516,65.7875,65.6171,65.6889,96254.0
2020-05-13 15:20:00,73.25,73.29,72.98,72.99,141638.0,65.6799,65.7158,65.4378,65.4468,141638.0
2020-05-13 15:25:00,73.0,73.15,72.92,73.11,136972.0,65.4557,65.5902,65.384,65.5544,136972.0
2020-05-13 15:30:00,73.1,73.27,72.98,73.21,208973.0,65.5454,65.6978,65.4378,65.644,208973.0
2020-05-13 15:35:00,73.2,73.27,73.07,73.12,85016.0,65.6351,65.6978,65.5185,65.5633,85016.0
2020-05-13 15:40:00,73.12,73.29,73.12,73.15,108799.0,65.5633,65.7158,65.5633,65.5902,108799.0
2020-05-13 15:45:00,73.14,73.41,73.03,73.3,131881.0,65.5813,65.8234,65.4826,65.7247,131881.0
2020-05-13 15:50:00,73.31,73.66,73.29,73.55,214095.0,65.7337,66.0475,65.7158,65.9489,214095.0
2020-05-13 15:55:00,73.54,73.78,73.5,73.62,305709.0,65.9399,66.1551,65.9041,66.0117,305709.0
2020-05-14 09:30:00,72.32,72.89,72.08,72.53,381367.0,64.846,65.3571,64.6308,65.0343,381367.0
2020-05-14 09:35:00,72.54,72.96,72.22,72.31,147711.0,65.0433,65.4199,64.7563,64.837,147711.0
2020-05-14 09:40:00,72.3,72.33,71.56,71.67,276805.0,64.8281,64.855,64.1646,64.2632,276805.0
2020-05-14 09:45:00,71.7,71.79,71.18,71.24,222949.0,64.2901,64.3708,63.8238,63.8776,222949.0
2020-05-14 09:50:00,71.23,71.24,70.77,70.82,255377.0,63.8687,63.8776,63.4562,63.501,255377.0
2020-05-14 09:55:00,70.83,71.05,70.77,70.86,288016.0,63.51,63.7073,63.4562,63.5369,288016.0
2020-05-14 10:00:00,70.87,70.93,70.65,70.77,225521.0,63.5459,63.5997,63.3486,63.4562,225521.0
2020-05-14 10:05:00,70.78,71.35,70.75,71.3,287630.0,63.4652,63.9763,63.4383,63.9314,287630.0
2020-05-14 10:10:00,71.29,71.51,71.19,71.25,131873.0,63.9225,64.1197,63.8328,63.8866,131873.0
2020-05-14 10:15:00,71.25,71.3,71.04,71.2,89359.0,63.8866,63.9314,63.6983,63.8418,89359.0
2020-05-14 10:20:00,71.19,71.38,71.15,71.28,96096.0,63.8328,64.0032,63.7969,63.9135,96096.0
2020-05-14 10:25:00,71.29,71.39,70.97,70.98,109632.0,63.9225,64.0121,63.6355,63.6445,109632.0
2020-05-14 10:30:00,70.97,71.29,70.97,71.23,123467.0,63.6355,63.9225,63.6355,63.8687,123467.0
2020-05-14 10:35:00,71.23,71.7,71.22,71.68,144779.0,63.8687,64.2901,63.8597,64.2721,144779.0
2020-05-14 10:40:00,71.7,71.75,71.53,71.68,156655.0,64.2901,64.3349,64.1377,64.2721,156655.0
2020-05-14 10:45:00,71.7,72.1,71.61,72.1,111793.0,64.2901,64.6487,64.2094,64.6487,111793.0
2020-05-14 10:50:00,72.1,72.55,71.92,72.5,217513.0,64.6487,65.0522,64.4873,65.0074,217513.0
2020-05-14 10:55:00,72.5,72.57,72.08,72.21,175744.0,65.0074,65.0702,64.6308,64.7474,175744.0
2020-05-14 11:00:00,72.18,72.46,72.16,72.35,113782.0,64.7205,64.9715,64.7025,64.8729,113782.0
2020-05-14 11:05:00,72.35,72.59,72.32,72.38,131932.0,64.8729,65.0881,64.846,64.8998,131932.0
2020-05-14 11:10:00,72.4,72.45,72.25,72.33,136222.0,64.9177,64.9626,64.7832,64.855,136222.0
2020-05-14 11:15:00,72.33,72.71,72.33,72.43,136063.0,64.855,65.1957,64.855,64.9446,136063.0
2020-05-14 11:20:00,72.45,72.55,71.88,71.89,182794.0,64.9626,65.0522,64.4515,64.4604,182794.0
2020-05-14 11:25:00,71.91,71.98,71.73,71.84,57284.0,64.4784,64.5411,64.317,64.4156,57284.0
2020-05-14 11:30:00,71.84,72.15,71.77,71.98,106417.0,64.4156,64.6936,64.3528,64.5411,106417.0
2020-05-14 11:35:00,72.01,72.21,71.79,71.81,80443.0,64.568,64.7474,64.3708,64.3887,80443.0
2020-05-14 11:40:00,71.8,72.02,71.67,72.01,121265.0,64.3797,64.577,64.2632,64.568,121265.0
2020-05-14 11:45:00,72.01,72.08,71.88,71.97,85334.0,64.568,64.6308,64.4515,64.5322,85334.0
2020-05-14 11:50:00,71.96,72.31,71.91,72.25,72123.0,64.5232,64.837,64.4784,64.7832,72123.0
2020-05-14 11:55:00,72.26,72.27,71.97,71.99,79826.0,64.7922,64.8012,64.5322,64.5501,79826.0
2020-05-14 12:00:00,72.01,72.23,71.95,72.16,105407.0,64.568,64.7653,64.5142,64.7025,105407.0
2020-05-14 12:05:00,72.15,72.23,72.03,72.21,67850.0,64.6936,64.7653,64.586,64.7474,67850.0
2020-05-14 12:10:00,72.21,72.4,72.17,72.32,95545.0,64.7474,64.9177,64.7115,64.846,95545.0
2020-05-14 12:15:00,72.36,72.55,72.29,72.46,74833.0,64.8819,65.0522,64.8191,64.9715,74833.0
2020-05-14 12:20:00,72.46,72.92,72.46,72.89,119227.0,64.9715,65.384,64.9715,65.3571,119227.0
2020-05-14 12:25:00,72.9,72.9,72.63,72.68,122540.0,65.3661,65.3661,65.124,65.1688,122540.0
2020-05-14 12:30:00,72.68,72.95,72.68,72.92,102031.0,65.1688,65.4109,65.1688,65.384,102031.0
2020-05-14 12:35:00,72.9,73.02,72.83,72.89,47752.0,65.3661,65.4737,65.3033,65.3571,47752.0
2020-05-14 12:40:00,72.88,72.89,72.71,72.76,56466.0,65.3481,65.3571,65.1957,65.2405,56466.0
2020-05-14 12:45:00,72.75,72.78,72.61,72.7,70177.0,65.2316,65.2585,65.106,65.1867,70177.0
2020-05-14 12:50:00,72.71,73.11,72.68,73.11,79140.0,65.1957,65.5544,65.1688,65.5544,79140.0
2020-05-14 12:55:00,73.1,73.22,73.08,73.2,75928.0,65.5454,65.653,65.5275,65.6351,75928.0
2020-05-14 13:00:00,73.19,73.26,73.06,73.06,86468.0,65.6261,65.6889,65.5095,65.5095,86468.0
2020-05-14 13:05:00,73.06,73.21,73.0,73.16,93177.0,65.5095,65.644,65.4557,65.5992,93177.0
2020-05-14 13:10:00,73.16,73.23,73.02,73.03,69477.0,65.5992,65.662,65.4737,65.4826,69477.0
2020-05-14 13:15:00,73.02,73.12,73.01,73.08,99626.0,65.4737,65.5633,65.4647,65.5275,99626.0
2020-05-14 13:20:00,73.08,73.19,72.99,73.02,76390.0,65.5275,65.6261,65.4468,65.4737,76390.0
2020-05-14 13:25:00,73.04,73.29,73.03,73.29,99771.0,65.4916,65.7158,65.4826,65.7158,99771.0
2020-05-14 13:30:00,73.28,73.39,73.04,73.04,62476.0,65.7068,65.8054,65.4916,65.4916,62476.0
2020-05-14 13:35:00,73.05,73.15,72.98,73.07,52239.0,65.5006,65.5902,65.4378,65.5185,52239.0
2020-05-14 13:40:00,73.08,73.1,72.92,72.94,48732.0,65.5275,65.5454,65.384,65.4019,48732.0
2020-05-14 13:45:00,72.96,73.15,72.96,73.08,65733.0,65.4199,65.5902,65.4199,65.5275,65733.0
2020-05-14 13:50:00,73.08,73.13,72.99,73.09,72569.0,65.5275,65.5723,65.4468,65.5364,72569.0
2020-05-14 13:55:00,73.09,73.17,72.88,72.89,45354.0,65.5364,65.6082,65.3481,65.3571,45354.0
2020-05-14 14:00:00,72.89,72.9,72.68,72.75,46893.0,65.3571,65.3661,65.1688,65.2316,46893.0
2020-05-14 14:05:00,72.77,72.84,72.68,72.81,52180.0,65.2495,65.3123,65.1688,65.2854,52180.0
2020-05-14 14:10:00,72.81,72.95,72.8,72.9,44813.0,65.2854,65.4109,65.2764,65.3661,44813.0
2020-05-14 14:15:00,72.89,72.96,72.81,72.89,55739.0,65.3571,65.4199,65.2854,65.3571,55739.0
2020-05-14 14:20:00,72.86,73.06,72.85,72.97,64608.0,65.3302,65.5095,65.3212,65.4288,64608.0
2020-05-14 14:25:00,72.97,73.03,72.92,73.03,56796.0,65.4288,65.4826,65.384,65.4826,56796.0
2020-05-14 14:30:00,73.03,73.12,72.83,72.84,58184.0,65.4826,65.5633,65.3033,65.3123,58184.0
2020-05-14 14:35:00,72.83,72.89,72.71,72.72,83056.0,65.3033,65.3571,65.1957,65.2047,83056.0
2020-05-14 14:40:00,72.71,72.8,72.54,72.65,87372.0,65.1957,65.2764,65.0433,65.1419,87372.0
2020-05-14 14:45:00,72.65,72.72,72.57,72.68,41454.0,65.1419,65.2047,65.0702,65.1688,41454.0
2020-05-14 14:50:00,72.67,72.91,72.61,72.89,63267.0,65.1598,65.375,65.106,65.3571,63267.0
2020-05-14 14:55:00,72.89,73.04,72.86,72.91,79543.0,65.3571,65.4916,65.3302,65.375,79543.0
2020-05-14 15:00:00,72.91,73.21,72.82,73.21,114372.0,65.375,65.644,65.2943,65.644,114372.0
2020-05-14 15:05:00,73.18,73.39,73.16,73.37,127971.0,65.6171,65.8054,65.5992,65.7875,127971.0
2020-05-14 15:10:00,73.39,73.49,73.26,73.45,134612.0,65.8054,65.8951,65.6889,65.8592,134612.0
2020-05-14 15:15:00,73.47,73.58,73.33,73.39,115682.0,65.8772,65.9758,65.7516,65.8054,115682.0
2020-05-14 15:20:00,73.39,73.77,73.37,73.76,114208.0,65.8054,66.1462,65.7875,66.1372,114208.0
2020-05-14 15:25:00,73.76,73.8,73.65,73.77,73775.0,66.1372,66.1731,66.0386,66.1462,73775.0
2020-05-14 15:30:00,73.78,73.87,73.58,73.61,89506.0,66.1551,66.2358,65.9758,66.0027,89506.0
2020-05-14 15:35:00,73.6,73.62,73.43,73.52,74963.0,65.9937,66.0117,65.8413,65.922,74963.0
2020-05-14 15:40:00,73.51,73.65,73.39,73.65,108144.0,65.913,66.0386,65.8054,66.0386,108144.0
2020-05-14 15:45:00,73.65,73.89,73.65,73.88,129120.0,66.0386,66.2538,66.0386,66.2448,129120.0
2020-05-14 15:50:00,73.87,74.29,73.87,74.26,269390.0,66.2358,66.6124,66.2358,66.5855,269390.0
2020-05-14 15:55:00,74.24,74.25,73.96,74.2,432171.0,66.5676,66.5765,66.3165,66.5317,432171.0
2020-05-15 09:30:00,72.81,73.37,72.67,73.12,493788.0,65.2854,65.7875,65.1598,65.5633,493788.0
2020-05-15 09:35:00,73.14,74.05,73.02,74.02,253115.0,65.5813,66.3972,65.4737,66.3703,253115.0
2020-05-15 09:40:00,73.99,74.35,73.84,74.23,282429.0,66.3434,66.6662,66.2089,66.5586,282429.0
2020-05-15 09:45:00,74.22,74.28,73.93,74.12,136070.0,66.5496,66.6034,66.2896,66.46,136070.0
2020-05-15 09:50:00,74.12,74.55,74.12,74.4,182277.0,66.46,66.8455,66.46,66.711,182277.0
2020-05-15 09:55:00,74.39,74.4,74.13,74.26,125406.0,66.7021,66.711,66.469,66.5855,125406.0
2020-05-15 10:00:00,74.26,74.43,74.11,74.14,126384.0,66.5855,66.7379,66.451,66.4779,126384.0
2020-05-15 10:05:00,74.14,74.37,73.93,74.34,130160.0,66.4779,66.6841,66.2896,66.6572,130160.0
2020-05-15 10:10:00,74.34,74.47,74.25,74.32,110267.0,66.6572,66.7738,66.5765,66.6393,110267.0
2020-05-15 10:15:00,74.32,74.47,74.18,74.18,72469.0,66.6393,66.7738,66.5138,66.5138,72469.0
2020-05-15 10:20:00,74.16,74.35,74.02,74.04,68012.0,66.4959,66.6662,66.3703,66.3883,68012.0
2020-05-15 10:25:00,74.02,74.2,73.95,74.19,90902.0,66.3703,66.5317,66.3076,66.5228,90902.0
2020-05-15 10:30:00,74.17,74.23,74.0,74.0,80142.0,66.5048,66.5586,66.3524,66.3524,80142.0
2020-05-15 10:35:00,73.99,74.26,73.85,74.06,77338.0,66.3434,66.5855,66.2179,66.4062,77338.0
2020-05-15 10:40:00,74.07,74.26,73.99,74.17,52871.0,66.4152,66.5855,66.3434,66.5048,52871.0
2020-05-15 10:45:00,74.14,74.23,74.05,74.11,47427.0,66.4779,66.5586,66.3972,66.451,47427.0
2020-05-15 10:50:00,74.12,74.12,73.75,73.82,86039.0,66.46,66.46,66.1282,66.191,86039.0
2020-05-15 10:55:00,73.81,73.88,73.71,73.72,64933.0,66.182,66.2448,66.0924,66.1013,64933.0
2020-05-15 11:00:00,73.71,73.72,73.4,73.45,97370.0,66.0924,66.1013,65.8144,65.8592,97370.0
2020-05-15 11:05:00,73.42,73.63,73.28,73.63,88748.0,65.8323,66.0206,65.7068,66.0206,88748.0
2020-05-15 11:10:00,73.64,73.69,73.49,73.68,91409.0,66.0296,66.0744,65.8951,66.0655,91409.0
2020-05-15 11:15:00,73.65,73.77,73.59,73.67,93564.0,66.0386,66.1462,65.9848,66.0565,93564.0
2020-05-15 11:20:00,73.63,73.87,73.61,73.8,67441.0,66.0206,66.2358,66.0027,66.1731,67441.0
2020-05-15 11:25:00,73.78,73.83,73.69,73.75,41171.0,66.1551,66.2,66.0744,66.1282,41171.0
2020-05-15 11:30:00,73.74,73.85,73.61,73.74,63217.0,66.1193,66.2179,66.0027,66.1193,63217.0
2020-05-15 11:35:00,73.74,73.75,73.54,73.58,60617.0,66.1193,66.1282,65.9399,65.9758,60617.0
2020-05-15 11:40:00,73.58,73.75,73.48,73.7,65983.0,65.9758,66.1282,65.8861,66.0834,65983.0
2020-05-15 11:45:00,73.72,73.76,73.61,73.75,86070.0,66.1013,66.1372,66.0027,66.1282,86070.0
2020-05-15 11:50:00,73.74,73.88,73.73,73.81,72567.0,66.1193,66.2448,66.1103,66.182,72567.0
2020-05-15 11:55:00,73.83,73.94,73.81,73.85,42415.0,66.2,66.2986,66.182,66.2179,42415.0
2020-05-15 12:00:00,73.85,74.19,73.81,74.19,76452.0,66.2179,66.5228,66.182,66.5228,76452.0
2020-05-15 12:05:00,74.17,74.24,74.12,74.17,54100.0,66.5048,66.5676,66.46,66.5048,54100.0
2020-05-15 12:10:00,74.17,74.18,74.07,74.12,44693.0,66.5048,66.5138,66.4152,66.46,44693.0
2020-05-15 12:15:00,74.14,74.15,73.97,74.1,50686.0,66.4779,66.4869,66.3255,66.4421,50686.0
2020-05-15 12:20:00,74.11,74.26,74.11,74.23,45130.0,66.451,66.5855,66.451,66.5586,45130.0
2020-05-15 12:25:00,74.23,74.24,73.97,74.06,71493.0,66.5586,66.5676,66.3255,66.4062,71493.0
2020-05-15 12:30:00,74.08,74.1,73.94,74.1,45852.0,66.4241,66.4421,66.2986,66.4421,45852.0
2020-05-15 12:35:00,74.09,74.1,73.94,74.0,31676.0,66.4331,66.4421,66.2986,66.3524,31676.0
2020-05-15 12:40:00,74.0,74.2,73.95,74.03,53442.0,66.3524,66.5317,66.3076,66.3793,53442.0
2020-05-15 12:45:00,74.03,74.05,73.84,73.94,31690.0,66.3793,66.3972,66.2089,66.2986,31690.0
2020-05-15 12:50:00,73.93,74.04,73.91,73.97,19273.0,66.2896,66.3883,66.2717,66.3255,19273.0
2020-05-15 12:55:00,73.94,73.98,73.82,73.98,52130.0,66.2986,66.3345,66.191,66.3345,52130.0
2020-05-15 13:00:00,73.97,74.14,73.94,74.08,110353.0,66.3255,66.4779,66.2986,66.4241,110353.0
2020-05-15 13:05:00,74.06,74.07,73.95,74.01,33156.0,66.4062,66.4152,66.3076,66.3614,33156.0
2020-05-15 13:10:00,74.01,74.27,74.01,74.27,44053.0,66.3614,66.5945,66.3614,66.5945,44053.0
2020-05-15 13:15:00,74.26,74.27,74.08,74.1,50749.0,66.5855,66.5945,66.4241,66.4421,50749.0
2020-05-15 13:20:00,74.1,74.19,74.06,74.16,21725.0,66.4421,66.5228,66.4062,66.4959,21725.0
2020-05-15 13:25:00,74.16,74.24,74.1,74.2,31697.0,66.4959,66.5676,66.4421,66.5317,31697.0
2020-05-15 13:30:00,74.2,74.21,74.04,74.17,55377.0,66.5317,66.5407,66.3883,66.5048,55377.0
2020-05-15 13:35:00,74.16,74.29,74.09,74.17,64660.0,66.4959,66.6124,66.4331,66.5048,64660.0
2020-05-15 13:40:00,74.18,74.22,74.09,74.16,48128.0,66.5138,66.5496,66.4331,66.4959,48128.0
2020-05-15 13:45:00,74.15,74.23,74.08,74.18,70720.0,66.4869,66.5586,66.4241,66.5138,70720.0
2020-05-15 13:50:00,74.19,74.33,74.13,74.2,48784.0,66.5228,66.6483,66.469,66.5317,48784.0
2020-05-15 13:55:00,74.2,74.31,74.2,74.24,41476.0,66.5317,66.6303,66.5317,66.5676,41476.0
2020-05-15 14:00:00,74.25,74.52,74.24,74.48,85699.0,66.5765,66.8186,66.5676,66.7828,85699.0
2020-05-15 14:05:00,74.47,74.5,74.44,74.45,72993.0,66.7738,66.8007,66.7469,66.7559,72993.0
2020-05-15 14:10:00,74.45,74.47,74.36,74.38,38913.0,66.7559,66.7738,66.6752,66.6931,38913.0
2020-05-15 14:15:00,74.39,74.56,74.39,74.55,62880.0,66.7021,66.8545,66.7021,66.8455,62880.0
2020-05-15 14:20:00,74.57,74.64,74.53,74.56,43659.0,66.8635,66.9262,66.8276,66.8545,43659.0
2020-05-15 14:25:00,74.56,74.63,74.53,74.6,48634.0,66.8545,66.9173,66.8276,66.8904,48634.0
2020-05-15 14:30:00,74.6,74.61,74.34,74.36,70537.0,66.8904,66.8993,66.6572,66.6752,70537.0
2020-05-15 14:35:00,74.36,74.39,74.14,74.24,64898.0,66.6752,66.7021,66.4779,66.5676,64898.0
2020-05-15 14:40:00,74.25,74.35,74.18,74.2,49797.0,66.5765,66.6662,66.5138,66.5317,49797.0
2020-05-15 14:45:00,74.18,74.25,74.18,74.21,80548.0,66.5138,66.5765,66.5138,66.5407,80548.0
2020-05-15 14:50:00,74.21,74.32,74.16,74.17,120632.0,66.5407,66.6393,66.4959,66.5048,120632.0
2020-05-15 14:55:00,74.17,74.17,73.97,73.98,89959.0,66.5048,66.5048,66.3255,66.3345,89959.0
2020-05-15 15:00:00,73.99,74.15,73.9,74.06,171561.0,66.3434,66.4869,66.2627,66.4062,171561.0
2020-05-15 15:05:00,74.07,74.09,74.0,74.0,66364.0,66.4152,66.4331,66.3524,66.3524,66364.0
2020-05-15 15:10:00,74.0,74.05,73.95,73.99,82631.0,66.3524,66.3972,66.3076,66.3434,82631.0
2020-05-15 15:15:00,73.98,74.02,73.91,73.93,90892.0,66.3345,66.3703,66.2717,66.2896,90892.0
2020-05-15 15:20:00,73.94,74.02,73.93,73.96,119928.0,66.2986,66.3703,66.2896,66.3165,119928.0
2020-05-15 15:25:00,73.95,74.02,73.89,73.9,97287.0,66.3076,66.3703,66.2538,66.2627,97287.0
2020-05-15 15:30:00,73.89,74.02,73.87,73.95,121021.0,66.2538,66.3703,66.2358,66.3076,121021.0
2020-05-15 15:35:00,73.97,74.01,73.67,73.78,117842.0,66.3255,66.3614,66.0565,66.1551,117842.0
2020-05-15 15:40:00,73.78,73.86,73.72,73.85,82884.0,66.1551,66.2269,66.1013,66.2179,82884.0
2020-05-15 15:45:00,73.84,74.11,73.84,74.06,104902.0,66.2089,66.451,66.2089,66.4062,104902.0
2020-05-15 15:50:00,74.05,74.06,73.84,73.97,336512.0,66.3972,66.4062,66.2089,66.3255,336512.0
2020-05-15 15:55:00,73.97,74.19,73.95,74.16,314638.0,66.3255,66.5228,66.3076,66.4959,314638.0
2020-05-18 09:30:00,76.87,77.5,76.62,76.92,655364.0,68.9258,69.4907,68.7016,68.9706,655364.0
2020-05-18 09:35:00,76.94,77.19,76.86,76.92,241434.0,68.9885,69.2127,68.9168,68.9706,241434.0
2020-05-18 09:40:00,76.94,77.29,76.91,77.03,214412.0,68.9885,69.3024,68.9616,69.0692,214412.0
2020-05-18 09:45:00,77.02,77.21,76.87,76.88,135006.0,69.0603,69.2306,68.9258,68.9347,135006.0
2020-05-18 09:50:00,76.89,77.0,76.58,76.59,158109.0,68.9437,69.0423,68.6658,68.6747,158109.0
2020-05-18 09:55:00,76.58,76.92,76.52,76.8,105702.0,68.6658,68.9706,68.612,68.863,105702.0
2020-05-18 10:00:00,76.82,76.94,76.71,76.82,107286.0,68.8809,68.9885,68.7823,68.8809,107286.0
2020-05-18 10:05:00,76.83,76.88,76.63,76.67,89110.0,68.8899,68.9347,68.7106,68.7465,89110.0
2020-05-18 10:10:00,76.67,76.72,76.41,76.52,160822.0,68.7465,68.7913,68.5133,68.612,160822.0
2020-05-18 10:15:00,76.5,76.81,76.49,76.79,102845.0,68.594,68.872,68.5851,68.8541,102845.0
2020-05-18 10:20:00,76.8,76.82,76.51,76.57,85940.0,68.863,68.8809,68.603,68.6568,85940.0
2020-05-18 10:25:00,76.58,76.75,76.48,76.64,78039.0,68.6658,68.8182,68.5761,68.7196,78039.0
2020-05-18 10:30:00,76.66,76.7,76.55,76.63,43801.0,68.7375,68.7734,68.6389,68.7106,43801.0
2020-05-18 10:35:00,76.63,76.84,76.59,76.84,57988.0,68.7106,68.8989,68.6747,68.8989,57988.0
2020-05-18 10:40:00,76.83,77.01,76.81,76.97,133378.0,68.8899,69.0513,68.872,69.0154,133378.0
2020-05-18 10:45:00,76.97,77.0,76.87,76.97,69929.0,69.0154,69.0423,68.9258,69.0154,69929.0
2020-05-18 10:50:00,76.96,77.11,76.96,77.05,94018.0,69.0065,69.141,69.0065,69.0872,94018.0
2020-05-18 10:55:00,77.06,77.06,76.84,76.94,115146.0,69.0961,69.0961,68.8989,68.9885,115146.0
2020-05-18 11:00:00,76.93,76.94,76.68,76.74,72767.0,68.9796,68.9885,68.7554,68.8092,72767.0
2020-05-18 11:05:00,76.73,76.88,76.66,76.81,63797.0,68.8003,68.9347,68.7375,68.872,63797.0
2020-05-18 11:10:00,76.82,76.97,76.75,76.9,54681.0,68.8809,69.0154,68.8182,68.9527,54681.0
2020-05-18 11:15:00,76.91,77.08,76.83,77.04,50956.0,68.9616,69.1141,68.8899,69.0782,50956.0
2020-05-18 11:20:00,77.04,77.09,77.02,77.06,50972.0,69.0782,69.123,69.0603,69.0961,50972.0
2020-05-18 11:25:00,77.06,77.14,77.03,77.12,59879.0,69.0961,69.1679,69.0692,69.1499,59879.0
2020-05-18 11:30:00,77.12,77.15,77.06,77.14,64464.0,69.1499,69.1768,69.0961,69.1679,64464.0
2020-05-18 11:35:00,77.14,77.17,76.85,76.94,131909.0,69.1679,69.1948,68.9078,68.9885,131909.0
2020-05-18 11:40:00,76.94,77.05,76.89,76.9,61446.0,68.9885,69.0872,68.9437,68.9527,61446.0
2020-05-18 11:45:00,76.89,76.92,76.75,76.81,57874.0,68.9437,68.9706,68.8182,68.872,57874.0
2020-05-18 11:50:00,76.8,76.93,76.79,76.93,43501.0,68.863,68.9796,68.8541,68.9796,43501.0
2020-05-18 11:55:00,76.92,77.07,76.89,77.05,55659.0,68.9706,69.1051,68.9437,69.0872,55659.0
2020-05-18 12:00:00,77.05,77.09,76.91,77.03,66305.0,69.0872,69.123,68.9616,69.0692,66305.0
2020-05-18 12:05:00,77.02,77.1,77.01,77.02,36247.0,69.0603,69.132,69.0513,69.0603,36247.0
2020-05-18 12:10:00,77.01,77.03,76.83,76.88,48020.0,69.0513,69.0692,68.8899,68.9347,48020.0
2020-05-18 12:15:00,76.87,76.98,76.76,76.77,51261.0,68.9258,69.0244,68.8272,68.8361,51261.0
2020-05-18 12:20:00,76.77,76.91,76.77,76.91,49134.0,68.8361,68.9616,68.8361,68.9616,49134.0
2020-05-18 12:25:00,76.91,76.98,76.87,76.98,53013.0,68.9616,69.0244,68.9258,69.0244,53013.0
2020-05-18 12:30:00,76.98,77.01,76.93,77.01,47877.0,69.0244,69.0513,68.9796,69.0513,47877.0
2020-05-18 12:35:00,77.01,77.08,76.93,76.97,60102.0,69.0513,69.1141,68.9796,69.0154,60102.0
2020-05-18 12:40:00,76.95,76.98,76.74,76.76,62042.0,68.9975,69.0244,68.8092,68.8272,62042.0
2020-05-18 12:45:00,76.76,76.78,76.62,76.67,35728.0,68.8272,68.8451,68.7016,68.7465,35728.0
2020-05-18 12:50:00,76.67,76.75,76.67,76.67,34660.0,68.7465,68.8182,68.7465,68.7465,34660.0
2020-05-18 12:55:00,76.67,76.73,76.61,76.66,43724.0,68.7465,68.8003,68.6927,68.7375,43724.0
2020-05-18 13:00:00,76.66,76.77,76.66,76.76,37916.0,68.7375,68.8361,68.7375,68.8272,37916.0
2020-05-18 13:05:00,76.76,76.78,76.67,76.73,23025.0,68.8272,68.8451,68.7465,68.8003,23025.0
2020-05-18 13:10:00,76.73,76.76,76.59,76.69,48580.0,68.8003,68.8272,68.6747,68.7644,48580.0
2020-05-18 13:15:00,76.7,76.7,76.53,76.59,58088.0,68.7734,68.7734,68.6209,68.6747,58088.0
2020-05-18 13:20:00,76.58,76.6,76.47,76.57,41261.0,68.6658,68.6837,68.5671,68.6568,41261.0
2020-05-18 13:25:00,76.56,76.59,76.5,76.59,83977.0,68.6478,68.6747,68.594,68.6747,83977.0
2020-05-18 13:30:00,76.59,76.61,76.41,76.49,83736.0,68.6747,68.6927,68.5133,68.5851,83736.0
2020-05-18 13:35:00,76.5,76.54,76.38,76.45,47990.0,68.594,68.6299,68.4864,68.5492,47990.0
2020-05-18 13:40:00,76.45,76.49,76.41,76.49,30952.0,68.5492,68.5851,68.5133,68.5851,30952.0
2020-05-18 13:45:00,76.49,76.5,76.38,76.42,72054.0,68.5851,68.594,68.4864,68.5223,72054.0
2020-05-18 13:50:00,76.42,76.49,76.36,76.48,39366.0,68.5223,68.5851,68.4685,68.5761,39366.0
2020-05-18 13:55:00,76.49,76.58,76.48,76.55,47977.0,68.5851,68.6658,68.5761,68.6389,47977.0
2020-05-18 14:00:00,76.55,76.66,76.54,76.63,46219.0,68.6389,68.7375,68.6299,68.7106,46219.0
2020-05-18 14:05:00,76.63,76.66,76.56,76.57,38812.0,68.7106,68.7375,68.6478,68.6568,38812.0
2020-05-18 14:10:00,76.58,76.65,76.51,76.57,51811.0,68.6658,68.7285,68.603,68.6568,51811.0
2020-05-18 14:15:00,76.58,76.58,76.34,76.38,48380.0,68.6658,68.6658,68.4506,68.4864,48380.0
2020-05-18 14:20:00,76.37,76.43,76.23,76.3,58754.0,68.4775,68.5313,68.3519,68.4147,58754.0
2020-05-18 14:25:00,76.3,76.41,76.28,76.39,53308.0,68.4147,68.5133,68.3968,68.4954,53308.0
2020-05-18 14:30:00,76.39,76.5,76.36,76.48,45180.0,68.4954,68.594,68.4685,68.5761,45180.0
2020-05-18 14:35:00,76.48,76.49,76.39,76.44,33646.0,68.5761,68.5851,68.4954,68.5402,33646.0
2020-05-18 14:40:00,76.44,76.52,76.38,76.5,41302.0,68.5402,68.612,68.4864,68.594,41302.0
2020-05-18 14:45:00,76.49,76.54,76.42,76.45,27988.0,68.5851,68.6299,68.5223,68.5492,27988.0
2020-05-18 14:50:00,76.44,76.52,76.38,76.5,52198.0,68.5402,68.612,68.4864,68.594,52198.0
2020-05-18 14:55:00,76.5,76.53,76.38,76.46,41239.0,68.594,68.6209,68.4864,68.5582,41239.0
2020-05-18 15:00:00,76.47,76.55,76.45,76.5,59613.0,68.5671,68.6389,68.5492,68.594,59613.0
2020-05-18 15:05:00,76.51,76.53,76.41,76.45,37964.0,68.603,68.6209,68.5133,68.5492,37964.0
2020-05-18 15:10:00,76.46,76.48,76.34,76.47,55974.0,68.5582,68.5761,68.4506,68.5671,55974.0
2020-05-18 15:15:00,76.47,76.51,76.38,76.51,43987.0,68.5671,68.603,68.4864,68.603,43987.0
2020-05-18 15:20:00,76.5,76.5,76.39,76.43,35279.0,68.594,68.594,68.4954,68.5313,35279.0
2020-05-18 15:25:00,76.43,76.48,76.39,76.46,69043.0,68.5313,68.5761,68.4954,68.5582,69043.0
2020-05-18 15:30:00,76.45,76.52,76.36,76.41,106705.0,68.5492,68.612,68.4685,68.5133,106705.0
2020-05-18 15:35:00,76.41,76.46,76.31,76.45,90342.0,68.5133,68.5582,68.4237,68.5492,90342.0
2020-05-18 15:40:00,76.47,76.55,76.43,76.52,111437.0,68.5671,68.6389,68.5313,68.612,111437.0
2020-05-18 15:45:00,76.53,76.65,76.46,76.57,164600.0,68.6209,68.7285,68.5582,68.6568,164600.0
2020-05-18 15:50:00,76.58,76.61,76.36,76.5,227643.0,68.6658,68.6927,68.4685,68.594,227643.0
2020-05-18 15:55:00,76.48,76.49,76.2,76.23,312437.0,68.5761,68.5851,68.325,68.3519,312437.0
2020-05-19 09:30:00,76.38,76.4,75.96,75.99,243254.0,68.4864,68.5044,68.1098,68.1367,243254.0
2020-05-19 09:35:00,75.99,76.37,75.87,76.34,171110.0,68.1367,68.4775,68.0291,68.4506,171110.0
2020-05-19 09:40:00,76.35,76.47,76.14,76.18,118585.0,68.4595,68.5671,68.2712,68.3071,118585.0
2020-05-19 09:45:00,76.18,76.2,75.8,75.83,84359.0,68.3071,68.325,67.9664,67.9933,84359.0
2020-05-19 09:50:00,75.82,76.54,75.76,76.5,154780.0,67.9843,68.6299,67.9305,68.594,154780.0
2020-05-19 09:55:00,76.51,76.68,76.45,76.57,90048.0,68.603,68.7554,68.5492,68.6568,90048.0
2020-05-19 10:00:00,76.58,76.8,76.53,76.72,92226.0,68.6658,68.863,68.6209,68.7913,92226.0
2020-05-19 10:05:00,76.76,77.15,76.75,77.08,131768.0,68.8272,69.1768,68.8182,69.1141,131768.0
2020-05-19 10:10:00,77.07,77.07,76.87,77.0,66481.0,69.1051,69.1051,68.9258,69.0423,66481.0
2020-05-19 10:15:00,77.02,77.02,76.69,76.73,71646.0,69.0603,69.0603,68.7644,68.8003,71646.0
2020-05-19 10:20:00,76.71,76.89,76.66,76.76,62107.0,68.7823,68.9437,68.7375,68.8272,62107.0
2020-05-19 10:25:00,76.75,76.76,76.45,76.58,68217.0,68.8182,68.8272,68.5492,68.6658,68217.0
2020-05-19 10:30:00,76.61,76.68,76.55,76.59,43649.0,68.6927,68.7554,68.6389,68.6747,43649.0
2020-05-19 10:35:00,76.62,76.71,76.57,76.59,48277.0,68.7016,68.7823,68.6568,68.6747,48277.0
2020-05-19 10:40:00,76.58,76.59,76.33,76.42,49437.0,68.6658,68.6747,68.4416,68.5223,49437.0
2020-05-19 10:45:00,76.42,76.5,76.36,76.43,62118.0,68.5223,68.594,68.4685,68.5313,62118.0
2020-05-19 10:50:00,76.45,76.78,76.44,76.76,53855.0,68.5492,68.8451,68.5402,68.8272,53855.0
2020-05-19 10:55:00,76.76,76.86,76.63,76.86,38665.0,68.8272,68.9168,68.7106,68.9168,38665.0
2020-05-19 11:00:00,76.87,76.98,76.8,76.97,48267.0,68.9258,69.0244,68.863,69.0154,48267.0
2020-05-19 11:05:00,76.96,76.99,76.85,76.96,33875.0,69.0065,69.0334,68.9078,69.0065,33875.0
2020-05-19 11:10:00,76.96,77.0,76.85,76.94,70099.0,69.0065,69.0423,68.9078,68.9885,70099.0
2020-05-19 11:15:00,76.94,77.11,76.94,77.03,95295.0,68.9885,69.141,68.9885,69.0692,95295.0
2020-05-19 11:20:00,77.03,77.08,76.99,77.05,40735.0,69.0692,69.1141,69.0334,69.0872,40735.0
2020-05-19 11:25:00,77.04,77.14,76.88,77.1,58560.0,69.0782,69.1679,68.9347,69.132,58560.0
2020-05-19 11:30:00,77.06,77.17,76.93,77.04,79141.0,69.0961,69.1948,68.9796,69.0782,79141.0
2020-05-19 11:35:00,77.03,77.12,76.94,76.98,68990.0,69.0692,69.1499,68.9885,69.0244,68990.0
2020-05-19 11:40:00,76.99,77.06,76.84,76.89,40531.0,69.0334,69.0961,68.8989,68.9437,40531.0
2020-05-19 11:45:00,76.91,76.95,76.82,76.83,37524.0,68.9616,68.9975,68.8809,68.8899,37524.0
2020-05-19 11:50:00,76.84,76.92,76.75,76.86,33340.0,68.8989,68.9706,68.8182,68.9168,33340.0
2020-05-19 11:55:00,76.87,76.89,76.75,76.84,26003.0,68.9258,68.9437,68.8182,68.8989,26003.0
2020-05-19 12:00:00,76.84,76.89,76.74,76.87,26226.0,68.8989,68.9437,68.8092,68.9258,26226.0
2020-05-19 12:05:00,76.86,76.89,76.77,76.88,24318.0,68.9168,68.9437,68.8361,68.9347,24318.0
2020-05-19 12:10:00,76.88,76.93,76.83,76.92,21733.0,68.9347,68.9796,68.8899,68.9706,21733.0
2020-05-19 12:15:00,76.91,76.96,76.64,76.68,35762.0,68.9616,69.0065,68.7196,68.7554,35762.0
2020-05-19 12:20:00,76.68,76.79,76.66,76.75,31367.0,68.7554,68.8541,68.7375,68.8182,31367.0
2020-05-19 12:25:00,76.76,76.8,76.62,76.63,25283.0,68.8272,68.863,68.7016,68.7106,25283.0
2020-05-19 12:30:00,76.64,76.73,76.49,76.51,44348.0,68.7196,68.8003,68.5851,68.603,44348.0
2020-05-19 12:35:00,76.51,76.62,76.51,76.54,24453.0,68.603,68.7016,68.603,68.6299,24453.0
2020-05-19 12:40:00,76.54,76.7,76.54,76.69,16060.0,68.6299,68.7734,68.6299,68.7644,16060.0
2020-05-19 12:45:00,76.68,76.73,76.64,76.7,23614.0,68.7554,68.8003,68.7196,68.7734,23614.0
2020-05-19 12:50:00,76.7,76.71,76.61,76.61,28322.0,68.7734,68.7823,68.6927,68.6927,28322.0
2020-05-19 12:55:00,76.62,76.75,76.6,76.72,29064.0,68.7016,68.8182,68.6837,68.7913,29064.0
2020-05-19 13:00:00,76.74,76.78,76.62,76.64,34156.0,68.8092,68.8451,68.7016,68.7196,34156.0
2020-05-19 13:05:00,76.64,76.75,76.63,76.74,29883.0,68.7196,68.8182,68.7106,68.8092,29883.0
2020-05-19 13:10:00,76.74,76.8,76.7,76.77,25853.0,68.8092,68.863,68.7734,68.8361,25853.0
2020-05-19 13:15:00,76.77,76.89,76.75,76.84,32346.0,68.8361,68.9437,68.8182,68.8989,32346.0
2020-05-19 13:20:00,76.84,76.94,76.8,76.94,20338.0,68.8989,68.9885,68.863,68.9885,20338.0
2020-05-19 13:25:00,76.94,76.99,76.89,76.95,33399.0,68.9885,69.0334,68.9437,68.9975,33399.0
2020-05-19 13:30:00,76.93,77.02,76.91,76.98,24824.0,68.9796,69.0603,68.9616,69.0244,24824.0
2020-05-19 13:35:00,76.99,77.05,76.96,77.04,24847.0,69.0334,69.0872,69.0065,69.0782,24847.0
2020-05-19 13:40:00,77.05,77.09,77.03,77.08,24120.0,69.0872,69.123,69.0692,69.1141,24120.0
2020-05-19 13:45:00,77.09,77.14,77.07,77.13,25141.0,69.123,69.1679,69.1051,69.1589,25141.0
2020-05-19 13:50:00,77.14,77.2,77.07,77.16,107773.0,69.1679,69.2217,69.1051,69.1858,107773.0
2020-05-19 13:55:00,77.15,77.2,77.14,77.17,59014.0,69.1768,69.2217,69.1679,69.1948,59014.0
2020-05-19 14:00:00,77.17,77.18,76.97,77.06,46759.0,69.1948,69.2037,69.0154,69.0961,46759.0
2020-05-19 14:05:00,77.06,77.23,77.02,77.18,132798.0,69.0961,69.2486,69.0603,69.2037,132798.0
2020-05-19 14:10:00,77.16,77.2,77.07,77.16,30112.0,69.1858,69.2217,69.1051,69.1858,30112.0
2020-05-19 14:15:00,77.15,77.21,77.12,77.17,23737.0,69.1768,69.2306,69.1499,69.1948,23737.0
2020-05-19 14:20:00,77.17,77.17,77.08,77.15,26758.0,69.1948,69.1948,69.1141,69.1768,26758.0
2020-05-19 14:25:00,77.16,77.16,76.98,76.98,24211.0,69.1858,69.1858,69.0244,69.0244,24211.0
2020-05-19 14:30:00,76.99,77.08,76.99,77.05,27098.0,69.0334,69.1141,69.0334,69.0872,27098.0
2020-05-19 14:35:00,77.04,77.04,76.93,76.96,23807.0,69.0782,69.0782,68.9796,69.0065,23807.0
2020-05-19 14:40:00,76.97,77.0,76.92,76.99,29200.0,69.0154,69.0423,68.9706,69.0334,29200.0
2020-05-19 14:45:00,76.99,77.03,76.93,77.01,32482.0,69.0334,69.0692,68.9796,69.0513,32482.0
2020-05-19 14:50:00,77.0,77.0,76.84,76.88,24685.0,69.0423,69.0423,68.8989,68.9347,24685.0
2020-05-19 14:55:00,76.87,76.9,76.34,76.42,154585.0,68.9258,68.9527,68.4506,68.5223,154585.0
2020-05-19 15:00:00,76.43,76.64,76.34,76.59,69378.0,68.5313,68.7196,68.4506,68.6747,69378.0
2020-05-19 15:05:00,76.6,76.7,76.57,76.67,83631.0,68.6837,68.7734,68.6568,68.7465,83631.0
2020-05-19 15:10:00,76.67,76.95,76.62,76.85,60155.0,68.7465,68.9975,68.7016,68.9078,60155.0
2020-05-19 15:15:00,76.88,76.88,76.73,76.73,31812.0,68.9347,68.9347,68.8003,68.8003,31812.0
2020-05-19 15:20:00,76.74,76.77,76.54,76.59,49380.0,68.8092,68.8361,68.6299,68.6747,49380.0
2020-05-19 15:25:00,76.59,76.75,76.52,76.7,59743.0,68.6747,68.8182,68.612,68.7734,59743.0
2020-05-19 15:30:00,76.69,76.74,76.5,76.62,69945.0,68.7644,68.8092,68.594,68.7016,69945.0
2020-05-19 15:35:00,76.63,76.66,76.33,76.36,73422.0,68.7106,68.7375,68.4416,68.4685,73422.0
2020-05-19 15:40:00,76.35,76.43,76.16,76.19,111976.0,68.4595,68.5313,68.2892,68.3161,111976.0
2020-05-19 15:45:00,76.17,76.32,76.14,76.18,97867.0,68.2981,68.4326,68.2712,68.3071,97867.0
2020-05-19 15:50:00,76.17,76.18,75.94,75.98,191854.0,68.2981,68.3071,68.0919,68.1278,191854.0
2020-05-19 15:55:00,75.99,76.09,75.82,75.86,278817.0,68.1367,68.2264,67.9843,68.0202,278817.0
2020-05-20 09:30:00,77.23,77.23,76.63,76.76,301853.0,69.2486,69.2486,68.7106,68.8272,301853.0
2020-05-20 09:35:00,76.79,76.94,76.62,76.92,67633.0,68.8541,68.9885,68.7016,68.9706,67633.0
2020-05-20 09:40:00,76.92,77.02,76.85,77.01,97847.0,68.9706,69.0603,68.9078,69.0513,97847.0
2020-05-20 09:45:00,77.01,77.09,76.84,76.89,113433.0,69.0513,69.123,68.8989,68.9437,113433.0
2020-05-20 09:50:00,76.9,76.98,76.65,76.71,110375.0,68.9527,69.0244,68.7285,68.7823,110375.0
2020-05-20 09:55:00,76.69,76.86,76.69,76.83,94544.0,68.7644,68.9168,68.7644,68.8899,94544.0
2020-05-20 10:00:00,76.83,77.07,76.82,77.02,94258.0,68.8899,69.1051,68.8809,69.0603,94258.0
2020-05-20 10:05:00,77.02,77.12,76.93,76.96,153092.0,69.0603,69.1499,68.9796,69.0065,153092.0
2020-05-20 10:10:00,76.98,76.99,76.65,76.71,82032.0,69.0244,69.0334,68.7285,68.7823,82032.0
2020-05-20 10:15:00,76.72,76.78,76.52,76.55,111360.0,68.7913,68.8451,68.612,68.6389,111360.0
2020-05-20 10:20:00,76.56,76.77,76.55,76.73,53213.0,68.6478,68.8361,68.6389,68.8003,53213.0
2020-05-20 10:25:00,76.75,76.82,76.65,76.79,67358.0,68.8182,68.8809,68.7285,68.8541,67358.0
2020-05-20 10:30:00,76.8,77.0,76.75,76.99,63221.0,68.863,69.0423,68.8182,69.0334,63221.0
2020-05-20 10:35:00,77.0,77.11,76.95,77.11,60785.0,69.0423,69.141,68.9975,69.141,60785.0
2020-05-20 10:40:00,77.1,77.14,77.03,77.13,48911.0,69.132,69.1679,69.0692,69.1589,48911.0
2020-05-20 10:45:00,77.14,77.25,77.09,77.23,75978.0,69.1679,69.2665,69.123,69.2486,75978.0
2020-05-20 10:50:00,77.23,77.36,77.21,77.33,96981.0,69.2486,69.3651,69.2306,69.3382,96981.0
2020-05-20 10:55:00,77.31,77.39,77.21,77.35,75011.0,69.3203,69.392,69.2306,69.3562,75011.0
2020-05-20 11:00:00,77.36,77.39,77.23,77.25,72880.0,69.3651,69.392,69.2486,69.2665,72880.0
2020-05-20 11:05:00,77.24,77.4,77.24,77.29,67893.0,69.2575,69.401,69.2575,69.3024,67893.0
2020-05-20 11:10:00,77.3,77.58,77.26,77.57,191893.0,69.3113,69.5624,69.2755,69.5534,191893.0
2020-05-20 11:15:00,77.58,77.6,77.41,77.6,131777.0,69.5624,69.5803,69.41,69.5803,131777.0
2020-05-20 11:20:00,77.6,77.65,77.46,77.55,101579.0,69.5803,69.6252,69.4548,69.5355,101579.0
2020-05-20 11:25:00,77.54,77.62,77.47,77.53,71688.0,69.5265,69.5983,69.4638,69.5176,71688.0
2020-05-20 11:30:00,77.54,77.59,77.49,77.57,44158.0,69.5265,69.5714,69.4817,69.5534,44158.0
2020-05-20 11:35:00,77.57,77.64,77.54,77.6,37113.0,69.5534,69.6162,69.5265,69.5803,37113.0
2020-05-20 11:40:00,77.6,77.63,77.5,77.55,38393.0,69.5803,69.6072,69.4907,69.5355,38393.0
2020-05-20 11:45:00,77.56,77.61,77.48,77.53,165048.0,69.5445,69.5893,69.4727,69.5176,165048.0
2020-05-20 11:50:00,77.53,77.7,77.51,77.61,68011.0,69.5176,69.67,69.4996,69.5893,68011.0
2020-05-20 11:55:00,77.61,77.69,77.47,77.67,53073.0,69.5893,69.661,69.4638,69.6431,53073.0
2020-05-20 12:00:00,77.68,77.71,77.58,77.62,45844.0,69.6521,69.679,69.5624,69.5983,45844.0
2020-05-20 12:05:00,77.63,77.66,77.5,77.52,47810.0,69.6072,69.6341,69.4907,69.5086,47810.0
2020-05-20 12:10:00,77.51,77.55,77.38,77.43,67457.0,69.4996,69.5355,69.3831,69.4279,67457.0
2020-05-20 12:15:00,77.43,77.49,77.35,77.37,49624.0,69.4279,69.4817,69.3562,69.3741,49624.0
2020-05-20 12:20:00,77.37,77.39,77.2,77.3,96678.0,69.3741,69.392,69.2217,69.3113,96678.0
2020-05-20 12:25:00,77.32,77.43,77.32,77.42,30797.0,69.3293,69.4279,69.3293,69.4189,30797.0
2020-05-20 12:30:00,77.43,77.46,77.34,77.43,46271.0,69.4279,69.4548,69.3472,69.4279,46271.0
2020-05-20 12:35:00,77.43,77.52,77.42,77.44,39393.0,69.4279,69.5086,69.4189,69.4369,39393.0
2020-05-20 12:40:00,77.44,77.48,77.25,77.25,63649.0,69.4369,69.4727,69.2665,69.2665,63649.0
2020-05-20 12:45:00,77.25,77.44,77.21,77.44,39174.0,69.2665,69.4369,69.2306,69.4369,39174.0
2020-05-20 12:50:00,77.43,77.5,77.43,77.43,41616.0,69.4279,69.4907,69.4279,69.4279,41616.0
2020-05-20 12:55:00,77.42,77.53,77.37,77.48,34207.0,69.4189,69.5176,69.3741,69.4727,34207.0
2020-05-20 13:00:00,77.48,77.55,77.45,77.52,49394.0,69.4727,69.5355,69.4458,69.5086,49394.0
2020-05-20 13:05:00,77.51,77.55,77.32,77.34,38955.0,69.4996,69.5355,69.3293,69.3472,38955.0
2020-05-20 13:10:00,77.36,77.48,77.33,77.46,28080.0,69.3651,69.4727,69.3382,69.4548,28080.0
2020-05-20 13:15:00,77.45,77.47,77.38,77.42,45459.0,69.4458,69.4638,69.3831,69.4189,45459.0
2020-05-20 13:20:00,77.42,77.48,77.28,77.33,47480.0,69.4189,69.4727,69.2934,69.3382,47480.0
2020-05-20 13:25:00,77.32,77.34,77.22,77.24,48445.0,69.3293,69.3472,69.2396,69.2575,48445.0
2020-05-20 13:30:00,77.25,77.32,77.15,77.17,49169.0,69.2665,69.3293,69.1768,69.1948,49169.0
2020-05-20 13:35:00,77.18,77.23,77.13,77.23,84149.0,69.2037,69.2486,69.1589,69.2486,84149.0
2020-05-20 13:40:00,77.23,77.26,77.15,77.25,52045.0,69.2486,69.2755,69.1768,69.2665,52045.0
2020-05-20 13:45:00,77.24,77.28,77.21,77.27,37762.0,69.2575,69.2934,69.2306,69.2844,37762.0
2020-05-20 13:50:00,77.27,77.27,77.2,77.22,47023.0,69.2844,69.2844,69.2217,69.2396,47023.0
2020-05-20 13:55:00,77.22,77.25,77.18,77.2,29720.0,69.2396,69.2665,69.2037,69.2217,29720.0
2020-05-20 14:00:00,77.21,77.3,77.11,77.19,68444.0,69.2306,69.3113,69.141,69.2127,68444.0
2020-05-20 14:05:00,77.2,77.38,77.2,77.23,36080.0,69.2217,69.3831,69.2217,69.2486,36080.0
2020-05-20 14:10:00,77.23,77.3,77.17,77.2,36096.0,69.2486,69.3113,69.1948,69.2217,36096.0
2020-05-20 14:15:00,77.21,77.22,77.06,77.09,48664.0,69.2306,69.2396,69.0961,69.123,48664.0
2020-05-20 14:20:00,77.08,77.23,77.02,77.23,82126.0,69.1141,69.2486,69.0603,69.2486,82126.0
2020-05-20 14:25:00,77.22,77.26,77.15,77.22,27095.0,69.2396,69.2755,69.1768,69.2396,27095.0
2020-05-20 14:30:00,77.23,77.33,77.17,77.3,34747.0,69.2486,69.3382,69.1948,69.3113,34747.0
2020-05-20 14:35:00,77.29,77.34,77.25,77.31,30715.0,69.3024,69.3472,69.2665,69.3203,30715.0
2020-05-20 14:40:00,77.3,77.33,77.25,77.29,39183.0,69.3113,69.3382,69.2665,69.3024,39183.0
2020-05-20 14:45:00,77.29,77.35,77.25,77.3,67321.0,69.3024,69.3562,69.2665,69.3113,67321.0
2020-05-20 14:50:00,77.29,77.48,77.28,77.44,69522.0,69.3024,69.4727,69.2934,69.4369,69522.0
2020-05-20 14:55:00,77.45,77.49,77.41,77.42,52762.0,69.4458,69.4817,69.41,69.4189,52762.0
2020-05-20 15:00:00,77.42,77.49,77.34,77.35,54224.0,69.4189,69.4817,69.3472,69.3562,54224.0
2020-05-20 15:05:00,77.34,77.37,77.27,77.33,37793.0,69.3472,69.3741,69.2844,69.3382,37793.0
2020-05-20 15:10:00,77.33,77.37,77.11,77.17,57839.0,69.3382,69.3741,69.141,69.1948,57839.0
2020-05-20 15:15:00,77.17,77.33,77.17,77.32,66421.0,69.1948,69.3382,69.1948,69.3293,66421.0
2020-05-20 15:20:00,77.33,77.43,77.31,77.35,60599.0,69.3382,69.4279,69.3203,69.3562,60599.0
2020-05-20 15:25:00,77.34,77.57,77.33,77.55,103434.0,69.3472,69.5534,69.3382,69.5355,103434.0
2020-05-20 15:30:00,77.55,77.58,77.46,77.55,70568.0,69.5355,69.5624,69.4548,69.5355,70568.0
2020-05-20 15:35:00,77.56,77.69,77.53,77.68,90256.0,69.5445,69.661,69.5176,69.6521,90256.0
2020-05-20 15:40:00,77.69,77.84,77.61,77.83,130030.0,69.661,69.7955,69.5893,69.7866,130030.0
2020-05-20 15:45:00,77.84,77.84,77.63,77.65,93893.0,69.7955,69.7955,69.6072,69.6252,93893.0
2020-05-20 15:50:00,77.65,77.76,77.56,77.73,136381.0,69.6252,69.7238,69.5445,69.6969,136381.0
2020-05-20 15:55:00,77.72,77.82,77.69,77.77,235865.0,69.6879,69.7776,69.661,69.7328,235865.0
2020-05-21 09:30:00,78.53,78.75,78.18,78.46,658981.0,70.4142,70.6115,70.1004,70.3515,658981.0
2020-05-21 09:35:00,78.48,79.38,78.45,79.32,387375.0,70.3694,71.1764,70.3425,71.1226,387375.0
2020-05-21 09:40:00,79.32,79.37,78.78,79.22,349732.0,71.1226,71.1674,70.6384,71.0329,349732.0
2020-05-21 09:45:00,79.22,79.26,78.95,78.96,157502.0,71.0329,71.0688,70.7908,70.7998,157502.0
2020-05-21 09:50:00,78.96,78.99,78.68,78.75,243911.0,70.7998,70.8267,70.5487,70.6115,243911.0
2020-05-21 09:55:00,78.75,78.96,78.62,78.89,207978.0,70.6115,70.7998,70.4949,70.737,207978.0
2020-05-21 10:00:00,78.9,78.95,78.5,78.52,160836.0,70.746,70.7908,70.3873,70.4053,160836.0
2020-05-21 10:05:00,78.53,78.62,78.27,78.32,225364.0,70.4142,70.4949,70.1811,70.2259,225364.0
2020-05-21 10:10:00,78.33,78.51,78.15,78.17,121003.0,70.2349,70.3963,70.0735,70.0914,121003.0
2020-05-21 10:15:00,78.18,78.66,78.16,78.65,108654.0,70.1004,70.5308,70.0825,70.5218,108654.0
2020-05-21 10:20:00,78.64,78.88,78.64,78.84,117992.0,70.5129,70.7281,70.5129,70.6922,117992.0
2020-05-21 10:25:00,78.84,78.98,78.58,78.62,93895.0,70.6922,70.8177,70.4591,70.4949,93895.0
2020-05-21 10:30:00,78.61,78.62,78.29,78.39,85190.0,70.486,70.4949,70.199,70.2887,85190.0
2020-05-21 10:35:00,78.4,78.53,78.26,78.29,83646.0,70.2977,70.4142,70.1721,70.199,83646.0
2020-05-21 10:40:00,78.29,78.57,78.29,78.51,76970.0,70.199,70.4501,70.199,70.3963,76970.0
2020-05-21 10:45:00,78.52,78.56,78.34,78.37,90276.0,70.4053,70.4411,70.2439,70.2708,90276.0
2020-05-21 10:50:00,78.39,78.45,78.3,78.38,65655.0,70.2887,70.3425,70.208,70.2797,65655.0
2020-05-21 10:55:00,78.37,78.49,78.35,78.35,48624.0,70.2708,70.3784,70.2528,70.2528,48624.0
2020-05-21 11:00:00,78.34,78.34,78.09,78.09,101750.0,70.2439,70.2439,70.0197,70.0197,101750.0
2020-05-21 11:05:00,78.1,78.2,78.0,78.07,59751.0,70.0287,70.1183,69.939,70.0018,59751.0
2020-05-21 11:10:00,78.08,78.24,78.04,78.2,80716.0,70.0107,70.1542,69.9749,70.1183,80716.0
2020-05-21 11:15:00,78.21,78.21,77.89,77.92,168547.0,70.1273,70.1273,69.8404,69.8673,168547.0
2020-05-21 11:20:00,77.93,78.05,77.89,77.98,72488.0,69.8762,69.9838,69.8404,69.9211,72488.0
2020-05-21 11:25:00,77.98,78.09,77.89,78.08,57916.0,69.9211,70.0197,69.8404,70.0107,57916.0
2020-05-21 11:30:00,78.08,78.31,78.06,78.22,78908.0,70.0107,70.217,69.9928,70.1363,78908.0
2020-05-21 11:35:00,78.2,78.42,78.19,78.4,69753.0,70.1183,70.3156,70.1094,70.2977,69753.0
2020-05-21 11:40:00,78.4,78.49,78.34,78.43,58759.0,70.2977,70.3784,70.2439,70.3246,58759.0
2020-05-21 11:45:00,78.42,78.47,78.3,78.35,45177.0,70.3156,70.3604,70.208,70.2528,45177.0
2020-05-21 11:50:00,78.36,78.5,78.36,78.43,38134.0,70.2618,70.3873,70.2618,70.3246,38134.0
2020-05-21 11:55:00,78.42,78.54,78.37,78.54,85647.0,70.3156,70.4232,70.2708,70.4232,85647.0
2020-05-21 12:00:00,78.54,78.69,78.51,78.55,86635.0,70.4232,70.5577,70.3963,70.4322,86635.0
2020-05-21 12:05:00,78.55,78.67,78.5,78.65,55291.0,70.4322,70.5398,70.3873,70.5218,55291.0
2020-05-21 12:10:00,78.65,78.65,78.5,78.62,105071.0,70.5218,70.5218,70.3873,70.4949,105071.0
2020-05-21 12:15:00,78.62,78.8,78.61,78.67,282263.0,70.4949,70.6563,70.486,70.5398,282263.0
2020-05-21 12:20:00,78.67,78.91,78.66,78.91,194733.0,70.5398,70.755,70.5308,70.755,194733.0
2020-05-21 12:25:00,78.92,78.94,78.71,78.71,126488.0,70.7639,70.7819,70.5756,70.5756,126488.0
2020-05-21 12:30:00,78.71,78.71,78.46,78.51,50999.0,70.5756,70.5756,70.3515,70.3963,50999.0
2020-05-21 12:35:00,78.52,78.6,78.39,78.41,52566.0,70.4053,70.477,70.2887,70.3066,52566.0
2020-05-21 12:40:00,78.41,78.56,78.41,78.51,43456.0,70.3066,70.4411,70.3066,70.3963,43456.0
2020-05-21 12:45:00,78.5,78.63,78.46,78.57,35447.0,70.3873,70.5039,70.3515,70.4501,35447.0
2020-05-21 12:50:00,78.55,78.6,78.45,78.53,31194.0,70.4322,70.477,70.3425,70.4142,31194.0
2020-05-21 12:55:00,78.52,78.54,78.44,78.49,29040.0,70.4053,70.4232,70.3335,70.3784,29040.0
2020-05-21 13:00:00,78.48,78.71,78.39,78.67,60602.0,70.3694,70.5756,70.2887,70.5398,60602.0
2020-05-21 13:05:00,78.68,78.68,78.48,78.52,60109.0,70.5487,70.5487,70.3694,70.4053,60109.0
2020-05-21 13:10:00,78.53,78.68,78.53,78.62,38688.0,70.4142,70.5487,70.4142,70.4949,38688.0
2020-05-21 13:15:00,78.63,78.65,78.52,78.52,28392.0,70.5039,70.5218,70.4053,70.4053,28392.0
2020-05-21 13:20:00,78.52,78.56,78.47,78.55,34690.0,70.4053,70.4411,70.3604,70.4322,34690.0
2020-05-21 13:25:00,78.55,78.58,78.5,78.55,30194.0,70.4322,70.4591,70.3873,70.4322,30194.0
2020-05-21 13:30:00,78.54,78.58,78.41,78.55,35135.0,70.4232,70.4591,70.3066,70.4322,35135.0
2020-05-21 13:35:00,78.54,78.58,78.38,78.39,40363.0,70.4232,70.4591,70.2797,70.2887,40363.0
2020-05-21 13:40:00,78.4,78.44,78.3,78.41,57941.0,70.2977,70.3335,70.208,70.3066,57941.0
2020-05-21 13:45:00,78.4,78.53,78.34,78.49,53499.0,70.2977,70.4142,70.2439,70.3784,53499.0
2020-05-21 13:50:00,78.49,78.64,78.47,78.59,52552.0,70.3784,70.5129,70.3604,70.468,52552.0
2020-05-21 13:55:00,78.59,78.59,78.48,78.48,43805.0,70.468,70.468,70.3694,70.3694,43805.0
2020-05-21 14:00:00,78.48,78.58,78.45,78.54,33592.0,70.3694,70.4591,70.3425,70.4232,33592.0
2020-05-21 14:05:00,78.54,78.57,78.5,78.53,26319.0,70.4232,70.4501,70.3873,70.4142,26319.0
2020-05-21 14:10:00,78.54,78.55,78.42,78.46,33159.0,70.4232,70.4322,70.3156,70.3515,33159.0
2020-05-21 14:15:00,78.45,78.48,78.39,78.45,40021.0,70.3425,70.3694,70.2887,70.3425,40021.0
2020-05-21 14:20:00,78.45,78.63,78.44,78.61,47540.0,70.3425,70.5039,70.3335,70.486,47540.0
2020-05-21 14:25:00,78.6,78.62,78.55,78.61,25615.0,70.477,70.4949,70.4322,70.486,25615.0
2020-05-21 14:30:00,78.61,78.65,78.52,78.53,27196.0,70.486,70.5218,70.4053,70.4142,27196.0
2020-05-21 14:35:00,78.55,78.55,78.32,78.42,47957.0,70.4322,70.4322,70.2259,70.3156,47957.0
2020-05-21 14:40:00,78.42,78.49,78.38,78.41,31612.0,70.3156,70.3784,70.2797,70.3066,31612.0
2020-05-21 14:45:00,78.4,78.44,78.26,78.29,49040.0,70.2977,70.3335,70.1721,70.199,49040.0
2020-05-21 14:50:00,78.29,78.36,78.23,78.35,69767.0,70.199,70.2618,70.1452,70.2528,69767.0
2020-05-21 14:55:00,78.37,78.43,78.32,78.34,33033.0,70.2708,70.3246,70.2259,70.2439,33033.0
2020-05-21 15:00:00,78.33,78.52,78.33,78.48,83954.0,70.2349,70.4053,70.2349,70.3694,83954.0
2020-05-21 15:05:00,78.48,78.49,78.4,78.48,42393.0,70.3694,70.3784,70.2977,70.3694,42393.0
2020-05-21 15:10:00,78.48,78.49,78.36,78.47,42624.0,70.3694,70.3784,70.2618,70.3604,42624.0
2020-05-21 15:15:00,78.48,78.66,78.43,78.65,82432.0,70.3694,70.5308,70.3246,70.5218,82432.0
2020-05-21 15:20:00,78.64,78.65,78.5,78.56,55752.0,70.5129,70.5218,70.3873,70.4411,55752.0
2020-05-21 15:25:00,78.57,78.58,78.43,78.45,67113.0,70.4501,70.4591,70.3246,70.3425,67113.0
2020-05-21 15:30:00,78.44,78.48,78.33,78.41,80082.0,70.3335,70.3694,70.2349,70.3066,80082.0
2020-05-21 15:35:00,78.39,78.41,78.21,78.24,98657.0,70.2887,70.3066,70.1273,70.1542,98657.0
2020-05-21 15:40:00,78.24,78.26,78.09,78.13,101062.0,70.1542,70.1721,70.0197,70.0556,101062.0
2020-05-21 15:45:00,78.14,78.15,78.01,78.03,108637.0,70.0645,70.0735,69.948,69.9659,108637.0
2020-05-21 15:50:00,78.05,78.35,78.04,78.31,310674.0,69.9838,70.2528,69.9749,70.217,310674.0
2020-05-21 15:55:00,78.31,78.34,78.04,78.08,371294.0,70.217,70.2439,69.9749,70.0107,371294.0
2020-05-22 09:30:00,77.9,78.05,77.57,77.61,311068.0,69.8493,69.9838,69.5534,69.5893,311068.0
2020-05-22 09:35:00,77.63,77.69,77.35,77.4,147861.0,69.6072,69.661,69.3562,69.401,147861.0
2020-05-22 09:40:00,77.38,77.39,76.94,77.02,278658.0,69.3831,69.392,68.9885,69.0603,278658.0
2020-05-22 09:45:00,77.02,77.17,76.89,77.17,204988.0,69.0603,69.1948,68.9437,69.1948,204988.0
2020-05-22 09:50:00,77.16,77.29,77.06,77.23,112520.0,69.1858,69.3024,69.0961,69.2486,112520.0
2020-05-22 09:55:00,77.24,77.6,77.24,77.5,107734.0,69.2575,69.5803,69.2575,69.4907,107734.0
2020-05-22 10:00:00,77.5,77.53,77.26,77.3,113734.0,69.4907,69.5176,69.2755,69.3113,113734.0
2020-05-22 10:05:00,77.3,77.31,77.07,77.12,128253.0,69.3113,69.3203,69.1051,69.1499,128253.0
2020-05-22 10:10:00,77.12,77.13,76.71,76.72,152320.0,69.1499,69.1589,68.7823,68.7913,152320.0
2020-05-22 10:15:00,76.72,76.78,76.52,76.62,167104.0,68.7913,68.8451,68.612,68.7016,167104.0
2020-05-22 10:20:00,76.61,76.7,76.53,76.58,127686.0,68.6927,68.7734,68.6209,68.6658,127686.0
2020-05-22 10:25:00,76.59,76.9,76.55,76.89,108062.0,68.6747,68.9527,68.6389,68.9437,108062.0
2020-05-22 10:30:00,76.9,76.91,76.77,76.79,68936.0,68.9527,68.9616,68.8361,68.8541,68936.0
2020-05-22 10:35:00,76.78,76.81,76.65,76.73,58010.0,68.8451,68.872,68.7285,68.8003,58010.0
2020-05-22 10:40:00,76.74,76.82,76.57,76.63,93477.0,68.8092,68.8809,68.6568,68.7106,93477.0
2020-05-22 10:45:00,76.64,76.83,76.61,76.65,66360.0,68.7196,68.8899,68.6927,68.7285,66360.0
2020-05-22 10:50:00,76.64,76.89,76.61,76.86,77758.0,68.7196,68.9437,68.6927,68.9168,77758.0
2020-05-22 10:55:00,76.85,76.9,76.64,76.66,67696.0,68.9078,68.9527,68.7196,68.7375,67696.0
2020-05-22 11:00:00,76.64,76.81,76.54,76.67,120609.0,68.7196,68.872,68.6299,68.7465,120609.0
2020-05-22 11:05:00,76.65,76.8,76.62,76.77,63098.0,68.7285,68.863,68.7016,68.8361,63098.0
2020-05-22 11:10:00,76.77,76.89,76.72,76.89,64351.0,68.8361,68.9437,68.7913,68.9437,64351.0
2020-05-22 11:15:00,76.89,77.06,76.77,77.04,88483.0,68.9437,69.0961,68.8361,69.0782,88483.0
2020-05-22 11:20:00,77.02,77.04,76.85,76.86,54448.0,69.0603,69.0782,68.9078,68.9168,54448.0
2020-05-22 11:25:00,76.86,76.98,76.78,76.97,50671.0,68.9168,69.0244,68.8451,69.0154,50671.0
2020-05-22 11:30:00,76.98,76.99,76.86,76.97,42580.0,69.0244,69.0334,68.9168,69.0154,42580.0
2020-05-22 11:35:00,76.98,77.07,76.91,76.94,36263.0,69.0244,69.1051,68.9616,68.9885,36263.0
2020-05-22 11:40:00,76.94,77.05,76.94,77.02,39154.0,68.9885,69.0872,68.9885,69.0603,39154.0
2020-05-22 11:45:00,77.01,77.06,76.94,77.0,44183.0,69.0513,69.0961,68.9885,69.0423,44183.0
2020-05-22 11:50:00,77.0,77.1,76.95,77.09,46209.0,69.0423,69.132,68.9975,69.123,46209.0
2020-05-22 11:55:00,77.1,77.13,76.96,77.02,53684.0,69.132,69.1589,69.0065,69.0603,53684.0
2020-05-22 12:00:00,77.03,77.12,77.02,77.03,44883.0,69.0692,69.1499,69.0603,69.0692,44883.0
2020-05-22 12:05:00,77.03,77.11,76.98,77.01,46378.0,69.0692,69.141,69.0244,69.0513,46378.0
2020-05-22 12:10:00,77.02,77.03,76.92,76.94,48802.0,69.0603,69.0692,68.9706,68.9885,48802.0
2020-05-22 12:15:00,76.93,77.01,76.93,77.01,35352.0,68.9796,69.0513,68.9796,69.0513,35352.0
2020-05-22 12:20:00,77.01,77.08,76.89,77.04,42563.0,69.0513,69.1141,68.9437,69.0782,42563.0
2020-05-22 12:25:00,77.04,77.07,76.94,76.94,40248.0,69.0782,69.1051,68.9885,68.9885,40248.0
2020-05-22 12:30:00,76.94,77.08,76.93,77.08,43787.0,68.9885,69.1141,68.9796,69.1141,43787.0
2020-05-22 12:35:00,77.08,77.18,77.07,77.14,50708.0,69.1141,69.2037,69.1051,69.1679,50708.0
2020-05-22 12:40:00,77.14,77.23,77.12,77.23,29269.0,69.1679,69.2486,69.1499,69.2486,29269.0
2020-05-22 12:45:00,77.23,77.25,77.22,77.22,65722.0,69.2486,69.2665,69.2396,69.2396,65722.0
2020-05-22 12:50:00,77.23,77.29,77.15,77.29,75858.0,69.2486,69.3024,69.1768,69.3024,75858.0
2020-05-22 12:55:00,77.28,77.33,77.2,77.26,31747.0,69.2934,69.3382,69.2217,69.2755,31747.0
2020-05-22 13:00:00,77.26,77.32,77.21,77.31,74480.0,69.2755,69.3293,69.2306,69.3203,74480.0
2020-05-22 13:05:00,77.31,77.32,77.25,77.26,36407.0,69.3203,69.3293,69.2665,69.2755,36407.0
2020-05-22 13:10:00,77.26,77.28,77.22,77.26,40290.0,69.2755,69.2934,69.2396,69.2755,40290.0
2020-05-22 13:15:00,77.26,77.3,77.17,77.19,45097.0,69.2755,69.3113,69.1948,69.2127,45097.0
2020-05-22 13:20:00,77.17,77.25,77.12,77.23,59651.0,69.1948,69.2665,69.1499,69.2486,59651.0
2020-05-22 13:25:00,77.23,77.31,77.22,77.26,46603.0,69.2486,69.3203,69.2396,69.2755,46603.0
2020-05-22 13:30:00,77.26,77.31,77.24,77.3,77506.0,69.2755,69.3203,69.2575,69.3113,77506.0
2020-05-22 13:35:00,77.3,77.39,77.3,77.32,31616.0,69.3113,69.392,69.3113,69.3293,31616.0
2020-05-22 13:40:00,77.32,77.45,77.29,77.44,36817.0,69.3293,69.4458,69.3024,69.4369,36817.0
2020-05-22 13:45:00,77.45,77.53,77.45,77.46,50223.0,69.4458,69.5176,69.4458,69.4548,50223.0
2020-05-22 13:50:00,77.46,77.49,77.36,77.44,39999.0,69.4548,69.4817,69.3651,69.4369,39999.0
2020-05-22 13:55:00,77.43,77.58,77.43,77.53,43172.0,69.4279,69.5624,69.4279,69.5176,43172.0
2020-05-22 14:00:00,77.54,77.7,77.54,77.67,47062.0,69.5265,69.67,69.5265,69.6431,47062.0
2020-05-22 14:05:00,77.68,77.92,77.64,77.89,93075.0,69.6521,69.8673,69.6162,69.8404,93075.0
2020-05-22 14:10:00,77.89,77.93,77.74,77.74,52692.0,69.8404,69.8762,69.7059,69.7059,52692.0
2020-05-22 14:15:00,77.74,77.8,77.67,77.67,55877.0,69.7059,69.7597,69.6431,69.6431,55877.0
2020-05-22 14:20:00,77.67,77.69,77.61,77.64,55339.0,69.6431,69.661,69.5893,69.6162,55339.0
2020-05-22 14:25:00,77.64,77.67,77.57,77.62,34549.0,69.6162,69.6431,69.5534,69.5983,34549.0
2020-05-22 14:30:00,77.64,77.67,77.58,77.67,38513.0,69.6162,69.6431,69.5624,69.6431,38513.0
2020-05-22 14:35:00,77.67,77.76,77.62,77.73,38522.0,69.6431,69.7238,69.5983,69.6969,38522.0
2020-05-22 14:40:00,77.73,77.73,77.51,77.53,56276.0,69.6969,69.6969,69.4996,69.5176,56276.0
2020-05-22 14:45:00,77.53,77.55,77.51,77.54,26239.0,69.5176,69.5355,69.4996,69.5265,26239.0
2020-05-22 14:50:00,77.55,77.55,77.45,77.46,48417.0,69.5355,69.5355,69.4458,69.4548,48417.0
2020-05-22 14:55:00,77.45,77.54,77.44,77.53,42641.0,69.4458,69.5265,69.4369,69.5176,42641.0
2020-05-22 15:00:00,77.54,77.6,77.49,77.58,36473.0,69.5265,69.5803,69.4817,69.5624,36473.0
2020-05-22 15:05:00,77.58,77.7,77.55,77.69,56854.0,69.5624,69.67,69.5355,69.661,56854.0
2020-05-22 15:10:00,77.69,77.69,77.55,77.55,29832.0,69.661,69.661,69.5355,69.5355,29832.0
2020-05-22 15:15:00,77.56,77.58,77.42,77.42,73410.0,69.5445,69.5624,69.4189,69.4189,73410.0
2020-05-22 15:20:00,77.42,77.44,77.29,77.38,55152.0,69.4189,69.4369,69.3024,69.3831,55152.0
2020-05-22 15:25:00,77.38,77.41,77.31,77.4,46948.0,69.3831,69.41,69.3203,69.401,46948.0
2020-05-22 15:30:00,77.4,77.53,77.4,77.42,73988.0,69.401,69.5176,69.401,69.4189,73988.0
2020-05-22 15:35:00,77.42,77.5,77.39,77.46,64058.0,69.4189,69.4907,69.392,69.4548,64058.0
2020-05-22 15:40:00,77.47,77.48,77.34,77.45,55992.0,69.4638,69.4727,69.3472,69.4458,55992.0
2020-05-22 15:45:00,77.45,77.61,77.44,77.61,90465.0,69.4458,69.5893,69.4369,69.5893,90465.0
2020-05-22 15:50:00,77.61,77.66,77.47,77.64,167242.0,69.5893,69.6341,69.4638,69.6162,167242.0
2020-05-22 15:55:00,77.63,77.73,77.47,77.62,342191.0,69.6072,69.6969,69.4638,69.5983,342191.0
2020-05-26 09:30:00,79.6,79.92,78.95,79.18,483428.0,71.3736,71.6606,70.7908,70.9971,483428.0
2020-05-26 09:35:00,79.19,79.26,78.95,79.17,123721.0,71.006,71.0688,70.7908,70.9881,123721.0
2020-05-26 09:40:00,79.13,79.16,78.93,79.02,139686.0,70.9522,70.9791,70.7729,70.8536,139686.0
2020-05-26 09:45:00,79.0,79.05,78.73,78.95,175412.0,70.8357,70.8805,70.5936,70.7908,175412.0
2020-05-26 09:50:00,78.96,79.04,78.67,78.74,116257.0,70.7998,70.8715,70.5398,70.6025,116257.0
2020-05-26 09:55:00,78.73,78.94,78.63,78.83,107214.0,70.5936,70.7819,70.5039,70.6832,107214.0
2020-05-26 10:00:00,78.83,78.99,78.8,78.82,94731.0,70.6832,70.8267,70.6563,70.6743,94731.0
2020-05-26 10:05:00,78.82,78.85,78.56,78.56,108314.0,70.6743,70.7012,70.4411,70.4411,108314.0
2020-05-26 10:10:00,78.56,78.71,78.47,78.64,81399.0,70.4411,70.5756,70.3604,70.5129,81399.0
2020-05-26 10:15:00,78.65,78.69,78.57,78.6,71580.0,70.5218,70.5577,70.4501,70.477,71580.0
2020-05-26 10:20:00,78.59,78.6,78.41,78.54,72776.0,70.468,70.477,70.3066,70.4232,72776.0
2020-05-26 10:25:00,78.54,78.78,78.53,78.78,72760.0,70.4232,70.6384,70.4142,70.6384,72760.0
2020-05-26 10:30:00,78.79,78.79,78.72,78.77,75248.0,70.6474,70.6474,70.5846,70.6294,75248.0
2020-05-26 10:35:00,78.78,78.91,78.71,78.86,104832.0,70.6384,70.755,70.5756,70.7101,104832.0
2020-05-26 10:40:00,78.87,78.96,78.68,78.73,90852.0,70.7191,70.7998,70.5487,70.5936,90852.0
2020-05-26 10:45:00,78.75,78.89,78.74,78.86,83608.0,70.6115,70.737,70.6025,70.7101,83608.0
2020-05-26 10:50:00,78.85,78.96,78.83,78.89,69625.0,70.7012,70.7998,70.6832,70.737,69625.0
2020-05-26 10:55:00,78.88,79.03,78.87,78.97,61536.0,70.7281,70.8626,70.7191,70.8088,61536.0
2020-05-26 11:00:00,78.97,79.0,78.91,78.98,46552.0,70.8088,70.8357,70.755,70.8177,46552.0
2020-05-26 11:05:00,78.98,79.02,78.92,78.94,52567.0,70.8177,70.8536,70.7639,70.7819,52567.0
2020-05-26 11:10:00,78.94,79.0,78.81,78.84,55442.0,70.7819,70.8357,70.6653,70.6922,55442.0
2020-05-26 11:15:00,78.84,78.94,78.81,78.82,71638.0,70.6922,70.7819,70.6653,70.6743,71638.0
2020-05-26 11:20:00,78.81,78.92,78.7,78.81,66647.0,70.6653,70.7639,70.5667,70.6653,66647.0
2020-05-26 11:25:00,78.82,78.86,78.47,78.54,69478.0,70.6743,70.7101,70.3604,70.4232,69478.0
2020-05-26 11:30:00,78.53,78.53,78.27,78.35,66166.0,70.4142,70.4142,70.1811,70.2528,66166.0
2020-05-26 11:35:00,78.35,78.41,78.32,78.35,44363.0,70.2528,70.3066,70.2259,70.2528,44363.0
2020-05-26 11:40:00,78.35,78.39,78.01,78.02,75502.0,70.2528,70.2887,69.948,69.9569,75502.0
2020-05-26 11:45:00,78.03,78.11,77.96,78.03,93259.0,69.9659,70.0376,69.9031,69.9659,93259.0
2020-05-26 11:50:00,78.01,78.13,78.0,78.07,66948.0,69.948,70.0556,69.939,70.0018,66948.0
2020-05-26 11:55:00,78.08,78.15,78.03,78.12,40942.0,70.0107,70.0735,69.9659,70.0466,40942.0
2020-05-26 12:00:00,78.13,78.21,78.04,78.14,48866.0,70.0556,70.1273,69.9749,70.0645,48866.0
2020-05-26 12:05:00,78.15,78.29,78.12,78.27,42448.0,70.0735,70.199,70.0466,70.1811,42448.0
2020-05-26 12:10:00,78.28,78.34,78.25,78.32,42866.0,70.1901,70.2439,70.1632,70.2259,42866.0
2020-05-26 12:15:00,78.31,78.38,78.23,78.24,33638.0,70.217,70.2797,70.1452,70.1542,33638.0
2020-05-26 12:20:00,78.22,78.32,78.14,78.32,44788.0,70.1363,70.2259,70.0645,70.2259,44788.0
2020-05-26 12:25:00,78.32,78.39,78.28,78.29,40107.0,70.2259,70.2887,70.1901,70.199,40107.0
2020-05-26 12:30:00,78.3,78.36,78.23,78.31,52390.0,70.208,70.2618,70.1452,70.217,52390.0
2020-05-26 12:35:00,78.31,78.45,78.24,78.44,42890.0,70.217,70.3425,70.1542,70.3335,42890.0
2020-05-26 12:40:00,78.44,78.44,78.36,78.41,33041.0,70.3335,70.3335,70.2618,70.3066,33041.0
2020-05-26 12:45:00,78.4,78.42,78.35,78.38,32366.0,70.2977,70.3156,70.2528,70.2797,32366.0
2020-05-26 12:50:00,78.38,78.45,78.28,78.33,35666.0,70.2797,70.3425,70.1901,70.2349,35666.0
2020-05-26 12:55:00,78.31,78.48,78.31,78.48,28164.0,70.217,70.3694,70.217,70.3694,28164.0
2020-05-26 13:00:00,78.49,78.56,78.39,78.42,52089.0,70.3784,70.4411,70.2887,70.3156,52089.0
2020-05-26 13:05:00,78.42,78.46,78.35,78.36,26479.0,70.3156,70.3515,70.2528,70.2618,26479.0
2020-05-26 13:10:00,78.36,78.4,78.33,78.36,23121.0,70.2618,70.2977,70.2349,70.2618,23121.0
2020-05-26 13:15:00,78.36,78.42,78.35,78.37,43963.0,70.2618,70.3156,70.2528,70.2708,43963.0
2020-05-26 13:20:00,78.38,78.41,78.29,78.3,44997.0,70.2797,70.3066,70.199,70.208,44997.0
2020-05-26 13:25:00,78.3,78.4,78.3,78.39,35434.0,70.208,70.2977,70.208,70.2887,35434.0
2020-05-26 13:30:00,78.39,78.4,78.26,78.29,27314.0,70.2887,70.2977,70.1721,70.199,27314.0
2020-05-26 13:35:00,78.28,78.32,78.25,78.31,25237.0,70.1901,70.2259,70.1632,70.217,25237.0
2020-05-26 13:40:00,78.3,78.32,78.26,78.31,22764.0,70.208,70.2259,70.1721,70.217,22764.0
2020-05-26 13:45:00,78.31,78.32,78.25,78.31,26826.0,70.217,70.2259,70.1632,70.217,26826.0
2020-05-26 13:50:00,78.31,78.41,78.3,78.4,26321.0,70.217,70.3066,70.208,70.2977,26321.0
2020-05-26 13:55:00,78.4,78.49,78.4,78.47,34777.0,70.2977,70.3784,70.2977,70.3604,34777.0
2020-05-26 14:00:00,78.47,78.53,78.44,78.48,41247.0,70.3604,70.4142,70.3335,70.3694,41247.0
2020-05-26 14:05:00,78.49,78.49,78.39,78.4,25344.0,70.3784,70.3784,70.2887,70.2977,25344.0
2020-05-26 14:10:00,78.41,78.43,78.34,78.35,26610.0,70.3066,70.3246,70.2439,70.2528,26610.0
2020-05-26 14:15:00,78.35,78.37,78.29,78.33,31301.0,70.2528,70.2708,70.199,70.2349,31301.0
2020-05-26 14:20:00,78.34,78.38,78.27,78.3,73800.0,70.2439,70.2797,70.1811,70.208,73800.0
2020-05-26 14:25:00,78.3,78.33,78.24,78.27,42109.0,70.208,70.2349,70.1542,70.1811,42109.0
2020-05-26 14:30:00,78.26,78.26,78.12,78.12,44893.0,70.1721,70.1721,70.0466,70.0466,44893.0
2020-05-26 14:35:00,78.13,78.16,78.07,78.16,47776.0,70.0556,70.0825,70.0018,70.0825,47776.0
2020-05-26 14:40:00,78.16,78.19,78.05,78.1,33461.0,70.0825,70.1094,69.9838,70.0287,33461.0
2020-05-26 14:45:00,78.1,78.1,78.03,78.07,30274.0,70.0287,70.0287,69.9659,70.0018,30274.0
2020-05-26 14:50:00,78.04,78.14,78.04,78.09,35301.0,69.9749,70.0645,69.9749,70.0197,35301.0
2020-05-26 14:55:00,78.09,78.1,78.02,78.06,116060.0,70.0197,70.0287,69.9569,69.9928,116060.0
2020-05-26 15:00:00,78.05,78.16,78.01,78.02,69408.0,69.9838,70.0825,69.948,69.9569,69408.0
2020-05-26 15:05:00,78.03,78.09,78.02,78.06,38820.0,69.9659,70.0197,69.9569,69.9928,38820.0
2020-05-26 15:10:00,78.05,78.12,78.04,78.09,51567.0,69.9838,70.0466,69.9749,70.0197,51567.0
2020-05-26 15:15:00,78.08,78.11,77.99,78.09,66074.0,70.0107,70.0376,69.93,70.0197,66074.0
2020-05-26 15:20:00,78.08,78.17,78.08,78.13,90470.0,70.0107,70.0914,70.0107,70.0556,90470.0
2020-05-26 15:25:00,78.12,78.14,78.03,78.06,42862.0,70.0466,70.0645,69.9659,69.9928,42862.0
2020-05-26 15:30:00,78.06,78.14,77.78,77.91,174278.0,69.9928,70.0645,69.7417,69.8583,174278.0
2020-05-26 15:35:00,77.91,77.97,77.75,77.76,120848.0,69.8583,69.9121,69.7148,69.7238,120848.0
2020-05-26 15:40:00,77.76,77.76,77.59,77.64,155706.0,69.7238,69.7238,69.5714,69.6162,155706.0
2020-05-26 15:45:00,77.62,77.72,77.57,77.65,116808.0,69.5983,69.6879,69.5534,69.6252,116808.0
2020-05-26 15:50:00,77.65,77.89,77.65,77.75,268999.0,69.6252,69.8404,69.6252,69.7148,268999.0
2020-05-26 15:55:00,77.75,77.85,77.69,77.77,316187.0,69.7148,69.8045,69.661,69.7328,316187.0
2020-05-27 09:30:00,78.97,78.98,78.15,78.31,335970.0,70.8088,70.8177,70.0735,70.217,335970.0
2020-05-27 09:35:00,78.31,78.43,78.13,78.16,127899.0,70.217,70.3246,70.0556,70.0825,127899.0
2020-05-27 09:40:00,78.15,78.7,78.08,78.69,177819.0,70.0735,70.5667,70.0107,70.5577,177819.0
2020-05-27 09:45:00,78.68,78.68,78.28,78.28,147654.0,70.5487,70.5487,70.1901,70.1901,147654.0
2020-05-27 09:50:00,78.28,78.48,78.08,78.12,117171.0,70.1901,70.3694,70.0107,70.0466,117171.0
2020-05-27 09:55:00,78.13,78.63,78.06,78.39,133804.0,70.0556,70.5039,69.9928,70.2887,133804.0
2020-05-27 10:00:00,78.37,78.47,78.18,78.34,133728.0,70.2708,70.3604,70.1004,70.2439,133728.0
2020-05-27 10:05:00,78.34,78.54,78.29,78.34,90775.0,70.2439,70.4232,70.199,70.2439,90775.0
2020-05-27 10:10:00,78.34,78.54,78.28,78.42,93179.0,70.2439,70.4232,70.1901,70.3156,93179.0
2020-05-27 10:15:00,78.41,78.59,78.38,78.51,64168.0,70.3066,70.468,70.2797,70.3963,64168.0
2020-05-27 10:20:00,78.51,78.58,78.3,78.49,73854.0,70.3963,70.4591,70.208,70.3784,73854.0
2020-05-27 10:25:00,78.49,78.53,78.41,78.53,82033.0,70.3784,70.4142,70.3066,70.4142,82033.0
2020-05-27 10:30:00,78.49,78.64,78.46,78.5,162752.0,70.3784,70.5129,70.3515,70.3873,162752.0
2020-05-27 10:35:00,78.5,78.59,78.28,78.28,95605.0,70.3873,70.468,70.1901,70.1901,95605.0
2020-05-27 10:40:00,78.28,78.29,77.91,78.05,119222.0,70.1901,70.199,69.8583,69.9838,119222.0
2020-05-27 10:45:00,78.04,78.05,77.57,77.59,141958.0,69.9749,69.9838,69.5534,69.5714,141958.0
2020-05-27 10:50:00,77.6,78.04,77.6,78.02,98556.0,69.5803,69.9749,69.5803,69.9569,98556.0
2020-05-27 10:55:00,78.01,78.07,77.88,78.07,60113.0,69.948,70.0018,69.8314,70.0018,60113.0
2020-05-27 11:00:00,78.08,78.11,77.78,78.06,62012.0,70.0107,70.0376,69.7417,69.9928,62012.0
2020-05-27 11:05:00,78.08,78.09,77.83,77.83,61614.0,70.0107,70.0197,69.7866,69.7866,61614.0
2020-05-27 11:10:00,77.85,77.94,77.74,77.78,47228.0,69.8045,69.8852,69.7059,69.7417,47228.0
2020-05-27 11:15:00,77.77,77.97,77.68,77.96,45606.0,69.7328,69.9121,69.6521,69.9031,45606.0
2020-05-27 11:20:00,77.97,77.98,77.83,77.85,59773.0,69.9121,69.9211,69.7866,69.8045,59773.0
2020-05-27 11:25:00,77.87,78.0,77.83,77.97,47978.0,69.8224,69.939,69.7866,69.9121,47978.0
2020-05-27 11:30:00,77.94,77.98,77.88,77.94,49085.0,69.8852,69.9211,69.8314,69.8852,49085.0
2020-05-27 11:35:00,77.94,78.06,77.47,77.6,131579.0,69.8852,69.9928,69.4638,69.5803,131579.0
2020-05-27 11:40:00,77.59,77.82,77.54,77.68,62551.0,69.5714,69.7776,69.5265,69.6521,62551.0
2020-05-27 11:45:00,77.67,78.02,77.66,78.0,69655.0,69.6431,69.9569,69.6341,69.939,69655.0
2020-05-27 11:50:00,77.98,78.02,77.76,77.78,40725.0,69.9211,69.9569,69.7238,69.7417,40725.0
2020-05-27 11:55:00,77.78,77.84,77.7,77.72,68858.0,69.7417,69.7955,69.67,69.6879,68858.0
2020-05-27 12:00:00,77.73,77.75,77.59,77.73,65294.0,69.6969,69.7148,69.5714,69.6969,65294.0
2020-05-27 12:05:00,77.71,77.84,77.69,77.81,49203.0,69.679,69.7955,69.661,69.7686,49203.0
2020-05-27 12:10:00,77.81,77.89,77.77,77.79,41369.0,69.7686,69.8404,69.7328,69.7507,41369.0
2020-05-27 12:15:00,77.79,77.82,77.71,77.76,58687.0,69.7507,69.7776,69.679,69.7238,58687.0
2020-05-27 12:20:00,77.76,77.76,77.52,77.6,47510.0,69.7238,69.7238,69.5086,69.5803,47510.0
2020-05-27 12:25:00,77.6,77.69,77.54,77.56,61283.0,69.5803,69.661,69.5265,69.5445,61283.0
2020-05-27 12:30:00,77.57,77.69,77.51,77.62,35922.0,69.5534,69.661,69.4996,69.5983,35922.0
2020-05-27 12:35:00,77.6,77.61,77.53,77.61,35345.0,69.5803,69.5893,69.5176,69.5893,35345.0
2020-05-27 12:40:00,77.61,77.62,77.45,77.49,63784.0,69.5893,69.5983,69.4458,69.4817,63784.0
2020-05-27 12:45:00,77.51,77.74,77.5,77.69,39173.0,69.4996,69.7059,69.4907,69.661,39173.0
2020-05-27 12:50:00,77.69,77.69,77.61,77.62,44240.0,69.661,69.661,69.5893,69.5983,44240.0
2020-05-27 12:55:00,77.61,77.62,77.5,77.58,65006.0,69.5893,69.5983,69.4907,69.5624,65006.0
2020-05-27 13:00:00,77.58,77.81,77.38,77.76,111224.0,69.5624,69.7686,69.3831,69.7238,111224.0
2020-05-27 13:05:00,77.74,77.81,77.7,77.74,40270.0,69.7059,69.7686,69.67,69.7059,40270.0
2020-05-27 13:10:00,77.74,77.78,77.64,77.69,28729.0,69.7059,69.7417,69.6162,69.661,28729.0
2020-05-27 13:15:00,77.67,77.77,77.63,77.77,32790.0,69.6431,69.7328,69.6072,69.7328,32790.0
2020-05-27 13:20:00,77.78,77.8,77.69,77.7,40063.0,69.7417,69.7597,69.661,69.67,40063.0
2020-05-27 13:25:00,77.7,77.76,77.65,77.69,68202.0,69.67,69.7238,69.6252,69.661,68202.0
2020-05-27 13:30:00,77.68,77.69,77.51,77.57,63716.0,69.6521,69.661,69.4996,69.5534,63716.0
2020-05-27 13:35:00,77.56,77.72,77.51,77.72,51250.0,69.5445,69.6879,69.4996,69.6879,51250.0
2020-05-27 13:40:00,77.72,77.72,77.6,77.62,28632.0,69.6879,69.6879,69.5803,69.5983,28632.0
2020-05-27 13:45:00,77.6,77.76,77.58,77.74,82502.0,69.5803,69.7238,69.5624,69.7059,82502.0
2020-05-27 13:50:00,77.74,77.75,77.7,77.73,32182.0,69.7059,69.7148,69.67,69.6969,32182.0
2020-05-27 13:55:00,77.72,77.72,77.62,77.69,40848.0,69.6879,69.6879,69.5983,69.661,40848.0
2020-05-27 14:00:00,77.7,77.98,77.69,77.92,46124.0,69.67,69.9211,69.661,69.8673,46124.0
2020-05-27 14:05:00,77.93,77.93,77.77,77.8,48344.0,69.8762,69.8762,69.7328,69.7597,48344.0
2020-05-27 14:10:00,77.8,77.93,77.79,77.92,38637.0,69.7597,69.8762,69.7507,69.8673,38637.0
2020-05-27 14:15:00,77.91,77.91,77.82,77.84,54111.0,69.8583,69.8583,69.7776,69.7955,54111.0
2020-05-27 14:20:00,77.83,77.84,77.73,77.78,43845.0,69.7866,69.7955,69.6969,69.7417,43845.0
2020-05-27 14:25:00,77.78,77.84,77.76,77.79,41900.0,69.7417,69.7955,69.7238,69.7507,41900.0
2020-05-27 14:30:00,77.79,77.9,77.71,77.87,43110.0,69.7507,69.8493,69.679,69.8224,43110.0
2020-05-27 14:35:00,77.88,77.9,77.81,77.9,78064.0,69.8314,69.8493,69.7686,69.8493,78064.0
2020-05-27 14:40:00,77.89,77.9,77.77,77.82,80828.0,69.8404,69.8493,69.7328,69.7776,80828.0
2020-05-27 14:45:00,77.83,77.96,77.71,77.96,118719.0,69.7866,69.9031,69.679,69.9031,118719.0
2020-05-27 14:50:00,77.97,78.15,77.96,78.14,61089.0,69.9121,70.0735,69.9031,70.0645,61089.0
2020-05-27 14:55:00,78.15,78.3,78.08,78.28,74899.0,70.0735,70.208,70.0107,70.1901,74899.0
2020-05-27 15:00:00,78.29,78.35,78.27,78.31,89765.0,70.199,70.2528,70.1811,70.217,89765.0
2020-05-27 15:05:00,78.31,78.33,78.12,78.17,64727.0,70.217,70.2349,70.0466,70.0914,64727.0
2020-05-27 15:10:00,78.17,78.3,78.16,78.29,54313.0,70.0914,70.208,70.0825,70.199,54313.0
2020-05-27 15:15:00,78.29,78.32,78.18,78.32,68722.0,70.199,70.2259,70.1004,70.2259,68722.0
2020-05-27 15:20:00,78.32,78.35,78.24,78.33,56582.0,70.2259,70.2528,70.1542,70.2349,56582.0
2020-05-27 15:25:00,78.32,78.4,78.26,78.37,65728.0,70.2259,70.2977,70.1721,70.2708,65728.0
2020-05-27 15:30:00,78.37,78.37,78.2,78.21,57417.0,70.2708,70.2708,70.1183,70.1273,57417.0
2020-05-27 15:35:00,78.22,78.3,78.15,78.3,78880.0,70.1363,70.208,70.0735,70.208,78880.0
2020-05-27 15:40:00,78.31,78.49,78.29,78.45,68342.0,70.217,70.3784,70.199,70.3425,68342.0
2020-05-27 15:45:00,78.45,78.55,78.44,78.47,81091.0,70.3425,70.4322,70.3335,70.3604,81091.0
2020-05-27 15:50:00,78.48,78.74,78.48,78.67,221851.0,70.3694,70.6025,70.3694,70.5398,221851.0
2020-05-27 15:55:00,78.66,78.69,78.56,78.6,281617.0,70.5308,70.5577,70.4411,70.477,281617.0
2020-05-28 09:30:00,78.64,78.81,77.94,78.22,226731.0,70.5129,70.6653,69.8852,70.1363,226731.0
2020-05-28 09:35:00,78.19,78.45,78.14,78.18,87023.0,70.1094,70.3425,70.0645,70.1004,87023.0
2020-05-28 09:40:00,78.15,78.4,78.1,78.38,101663.0,70.0735,70.2977,70.0287,70.2797,101663.0
2020-05-28 09:45:00,78.41,78.41,78.06,78.08,80735.0,70.3066,70.3066,69.9928,70.0107,80735.0
2020-05-28 09:50:00,78.09,78.4,78.08,78.33,63593.0,70.0197,70.2977,70.0107,70.2349,63593.0
2020-05-28 09:55:00,78.34,78.34,78.0,78.06,79179.0,70.2439,70.2439,69.939,69.9928,79179.0
2020-05-28 10:00:00,78.07,78.21,77.93,78.13,78306.0,70.0018,70.1273,69.8762,70.0556,78306.0
2020-05-28 10:05:00,78.14,78.41,78.09,78.29,151563.0,70.0645,70.3066,70.0197,70.199,151563.0
2020-05-28 10:10:00,78.3,78.47,78.24,78.42,57084.0,70.208,70.3604,70.1542,70.3156,57084.0
2020-05-28 10:15:00,78.43,78.43,78.2,78.39,97942.0,70.3246,70.3246,70.1183,70.2887,97942.0
2020-05-28 10:20:00,78.39,78.59,78.39,78.52,93641.0,70.2887,70.468,70.2887,70.4053,93641.0
2020-05-28 10:25:00,78.52,78.69,78.49,78.53,46605.0,70.4053,70.5577,70.3784,70.4142,46605.0
2020-05-28 10:30:00,78.54,78.6,78.35,78.48,71727.0,70.4232,70.477,70.2528,70.3694,71727.0
2020-05-28 10:35:00,78.5,78.73,78.47,78.67,77239.0,70.3873,70.5936,70.3604,70.5398,77239.0
2020-05-28 10:40:00,78.69,79.06,78.66,79.01,115306.0,70.5577,70.8895,70.5308,70.8446,115306.0
2020-05-28 10:45:00,79.02,79.13,79.0,79.1,68285.0,70.8536,70.9522,70.8357,70.9253,68285.0
2020-05-28 10:50:00,79.1,79.14,79.0,79.0,52384.0,70.9253,70.9612,70.8357,70.8357,52384.0
2020-05-28 10:55:00,79.0,79.06,78.94,79.01,75631.0,70.8357,70.8895,70.7819,70.8446,75631.0
2020-05-28 11:00:00,79.01,79.1,78.88,78.99,66300.0,70.8446,70.9253,70.7281,70.8267,66300.0
2020-05-28 11:05:00,78.99,79.08,78.88,78.89,44667.0,70.8267,70.9074,70.7281,70.737,44667.0
2020-05-28 11:10:00,78.88,79.2,78.88,79.17,92934.0,70.7281,71.015,70.7281,70.9881,92934.0
2020-05-28 11:15:00,79.18,79.38,79.16,79.37,110956.0,70.9971,71.1764,70.9791,71.1674,110956.0
2020-05-28 11:20:00,79.36,79.4,79.16,79.18,93056.0,71.1585,71.1943,70.9791,70.9971,93056.0
2020-05-28 11:25:00,79.17,79.32,79.13,79.32,149062.0,70.9881,71.1226,70.9522,71.1226,149062.0
2020-05-28 11:30:00,79.33,79.39,79.11,79.18,104276.0,71.1316,71.1854,70.9343,70.9971,104276.0
2020-05-28 11:35:00,79.18,79.22,79.1,79.16,50907.0,70.9971,71.0329,70.9253,70.9791,50907.0
2020-05-28 11:40:00,79.15,79.36,79.07,79.35,127670.0,70.9702,71.1585,70.8984,71.1495,127670.0
2020-05-28 11:45:00,79.35,79.45,79.33,79.41,93161.0,71.1495,71.2391,71.1316,71.2033,93161.0
2020-05-28 11:50:00,79.42,79.5,79.37,79.48,66350.0,71.2122,71.284,71.1674,71.266,66350.0
2020-05-28 11:55:00,79.48,79.63,79.38,79.63,97087.0,71.266,71.4005,71.1764,71.4005,97087.0
2020-05-28 12:00:00,79.62,79.63,79.45,79.47,71464.0,71.3916,71.4005,71.2391,71.2571,71464.0
2020-05-28 12:05:00,79.47,79.56,79.42,79.44,43465.0,71.2571,71.3378,71.2122,71.2302,43465.0
2020-05-28 12:10:00,79.43,79.49,79.4,79.45,65673.0,71.2212,71.275,71.1943,71.2391,65673.0
2020-05-28 12:15:00,79.46,79.54,79.4,79.41,57647.0,71.2481,71.3198,71.1943,71.2033,57647.0
2020-05-28 12:20:00,79.4,79.5,79.36,79.47,48068.0,71.1943,71.284,71.1585,71.2571,48068.0
2020-05-28 12:25:00,79.48,79.51,79.33,79.45,29057.0,71.266,71.2929,71.1316,71.2391,29057.0
2020-05-28 12:30:00,79.44,79.45,79.26,79.37,45072.0,71.2302,71.2391,71.0688,71.1674,45072.0
2020-05-28 12:35:00,79.35,79.49,79.27,79.48,42844.0,71.1495,71.275,71.0778,71.266,42844.0
2020-05-28 12:40:00,79.48,79.66,79.47,79.61,43299.0,71.266,71.4274,71.2571,71.3826,43299.0
2020-05-28 12:45:00,79.62,79.62,79.39,79.41,37917.0,71.3916,71.3916,71.1854,71.2033,37917.0
2020-05-28 12:50:00,79.4,79.54,79.36,79.54,45390.0,71.1943,71.3198,71.1585,71.3198,45390.0
2020-05-28 12:55:00,79.53,79.56,79.43,79.45,80800.0,71.3109,71.3378,71.2212,71.2391,80800.0
2020-05-28 13:00:00,79.46,79.55,79.45,79.5,59021.0,71.2481,71.3288,71.2391,71.284,59021.0
2020-05-28 13:05:00,79.51,79.51,79.4,79.44,39462.0,71.2929,71.2929,71.1943,71.2302,39462.0
2020-05-28 13:10:00,79.43,79.48,79.37,79.43,36760.0,71.2212,71.266,71.1674,71.2212,36760.0
2020-05-28 13:15:00,79.43,79.46,79.37,79.42,37569.0,71.2212,71.2481,71.1674,71.2122,37569.0
2020-05-28 13:20:00,79.42,79.52,79.41,79.5,24613.0,71.2122,71.3019,71.2033,71.284,24613.0
2020-05-28 13:25:00,79.5,79.59,79.46,79.55,32939.0,71.284,71.3647,71.2481,71.3288,32939.0
2020-05-28 13:30:00,79.55,79.64,79.53,79.63,34614.0,71.3288,71.4095,71.3109,71.4005,34614.0
2020-05-28 13:35:00,79.64,79.8,79.59,79.79,48377.0,71.4095,71.553,71.3647,71.544,48377.0
2020-05-28 13:40:00,79.8,79.84,79.67,79.72,63196.0,71.553,71.5888,71.4364,71.4812,63196.0
2020-05-28 13:45:00,79.73,79.87,79.69,79.83,62950.0,71.4902,71.6157,71.4543,71.5799,62950.0
2020-05-28 13:50:00,79.83,80.0,79.77,79.95,121296.0,71.5799,71.7323,71.5261,71.6875,121296.0
2020-05-28 13:55:00,79.95,79.95,79.73,79.79,57142.0,71.6875,71.6875,71.4902,71.544,57142.0
2020-05-28 14:00:00,79.81,79.9,79.77,79.81,38053.0,71.5619,71.6426,71.5261,71.5619,38053.0
2020-05-28 14:05:00,79.8,79.85,79.71,79.72,39007.0,71.553,71.5978,71.4723,71.4812,39007.0
2020-05-28 14:10:00,79.71,79.78,79.68,79.78,42681.0,71.4723,71.535,71.4454,71.535,42681.0
2020-05-28 14:15:00,79.77,79.95,79.76,79.93,43059.0,71.5261,71.6875,71.5171,71.6695,43059.0
2020-05-28 14:20:00,79.94,80.06,79.92,79.92,309742.0,71.6785,71.7861,71.6606,71.6606,309742.0
2020-05-28 14:25:00,79.92,79.94,79.7,79.73,71330.0,71.6606,71.6785,71.4633,71.4902,71330.0
2020-05-28 14:30:00,79.74,79.79,79.63,79.66,63406.0,71.4992,71.544,71.4005,71.4274,63406.0
2020-05-28 14:35:00,79.66,79.66,79.47,79.48,78461.0,71.4274,71.4274,71.2571,71.266,78461.0
2020-05-28 14:40:00,79.49,79.52,79.34,79.37,54812.0,71.275,71.3019,71.1405,71.1674,54812.0
2020-05-28 14:45:00,79.37,79.45,79.35,79.41,49694.0,71.1674,71.2391,71.1495,71.2033,49694.0
2020-05-28 14:50:00,79.41,79.53,79.33,79.36,56444.0,71.2033,71.3109,71.1316,71.1585,56444.0
2020-05-28 14:55:00,79.37,79.52,79.33,79.51,57545.0,71.1674,71.3019,71.1316,71.2929,57545.0
2020-05-28 15:00:00,79.5,79.67,79.49,79.57,68256.0,71.284,71.4364,71.275,71.3467,68256.0
2020-05-28 15:05:00,79.56,79.59,79.52,79.54,36014.0,71.3378,71.3647,71.3019,71.3198,36014.0
2020-05-28 15:10:00,79.52,79.67,79.47,79.63,46583.0,71.3019,71.4364,71.2571,71.4005,46583.0
2020-05-28 15:15:00,79.62,79.65,79.2,79.21,85090.0,71.3916,71.4185,71.015,71.024,85090.0
2020-05-28 15:20:00,79.22,79.28,79.12,79.16,86569.0,71.0329,71.0867,70.9433,70.9791,86569.0
2020-05-28 15:25:00,79.16,79.2,78.83,78.84,104755.0,70.9791,71.015,70.6832,70.6922,104755.0
2020-05-28 15:30:00,78.84,78.96,78.67,78.76,102681.0,70.6922,70.7998,70.5398,70.6205,102681.0
2020-05-28 15:35:00,78.75,78.84,78.63,78.75,86705.0,70.6115,70.6922,70.5039,70.6115,86705.0
2020-05-28 15:40:00,78.75,78.75,78.53,78.56,114740.0,70.6115,70.6115,70.4142,70.4411,114740.0
2020-05-28 15:45:00,78.56,78.61,78.36,78.4,145883.0,70.4411,70.486,70.2618,70.2977,145883.0
2020-05-28 15:50:00,78.38,78.46,78.2,78.36,228153.0,70.2797,70.3515,70.1183,70.2618,228153.0
2020-05-28 15:55:00,78.35,78.66,78.35,78.54,259050.0,70.2528,70.5308,70.2528,70.4232,259050.0
2020-05-29 09:30:00,78.62,78.62,77.95,78.23,164687.0,70.4949,70.4949,69.8942,70.1452,164687.0
2020-05-29 09:35:00,78.25,78.5,78.1,78.5,84436.0,70.1632,70.3873,70.0287,70.3873,84436.0
2020-05-29 09:40:00,78.5,78.64,78.21,78.29,75294.0,70.3873,70.5129,70.1273,70.199,75294.0
2020-05-29 09:45:00,78.3,78.48,78.16,78.44,66654.0,70.208,70.3694,70.0825,70.3335,66654.0
2020-05-29 09:50:00,78.44,78.5,78.18,78.23,70707.0,70.3335,70.3873,70.1004,70.1452,70707.0
2020-05-29 09:55:00,78.21,78.36,78.11,78.24,88125.0,70.1273,70.2618,70.0376,70.1542,88125.0
2020-05-29 10:00:00,78.26,78.44,78.12,78.21,113697.0,70.1721,70.3335,70.0466,70.1273,113697.0
2020-05-29 10:05:00,78.21,78.32,77.8,77.88,145268.0,70.1273,70.2259,69.7597,69.8314,145268.0
2020-05-29 10:10:00,77.88,77.97,77.72,77.88,146286.0,69.8314,69.9121,69.6879,69.8314,146286.0
2020-05-29 10:15:00,77.87,77.99,77.77,77.92,101037.0,69.8224,69.93,69.7328,69.8673,101037.0
2020-05-29 10:20:00,77.91,77.92,77.69,77.83,68003.0,69.8583,69.8673,69.661,69.7866,68003.0
2020-05-29 10:25:00,77.83,77.89,77.62,77.71,53645.0,69.7866,69.8404,69.5983,69.679,53645.0
2020-05-29 10:30:00,77.72,77.9,77.72,77.86,94490.0,69.6879,69.8493,69.6879,69.8135,94490.0
2020-05-29 10:35:00,77.83,77.87,77.6,77.74,82405.0,69.7866,69.8224,69.5803,69.7059,82405.0
2020-05-29 10:40:00,77.73,77.74,77.55,77.62,58659.0,69.6969,69.7059,69.5355,69.5983,58659.0
2020-05-29 10:45:00,77.62,77.64,77.42,77.45,102765.0,69.5983,69.6162,69.4189,69.4458,102765.0
2020-05-29 10:50:00,77.46,77.53,77.32,77.32,90333.0,69.4548,69.5176,69.3293,69.3293,90333.0
2020-05-29 10:55:00,77.33,77.64,77.3,77.57,68744.0,69.3382,69.6162,69.3113,69.5534,68744.0
2020-05-29 11:00:00,77.57,77.65,77.26,77.4,111204.0,69.5534,69.6252,69.2755,69.401,111204.0
2020-05-29 11:05:00,77.4,77.66,77.4,77.57,51230.0,69.401,69.6341,69.401,69.5534,51230.0
2020-05-29 11:10:00,77.56,77.75,77.55,77.67,43565.0,69.5445,69.7148,69.5355,69.6431,43565.0
2020-05-29 11:15:00,77.66,77.69,77.46,77.51,96402.0,69.6341,69.661,69.4548,69.4996,96402.0
2020-05-29 11:20:00,77.53,77.6,77.41,77.41,68241.0,69.5176,69.5803,69.41,69.41,68241.0
2020-05-29 11:25:00,77.43,77.5,77.35,77.4,106752.0,69.4279,69.4907,69.3562,69.401,106752.0
2020-05-29 11:30:00,77.41,77.49,77.26,77.44,76580.0,69.41,69.4817,69.2755,69.4369,76580.0
2020-05-29 11:35:00,77.42,77.6,77.39,77.53,46553.0,69.4189,69.5803,69.392,69.5176,46553.0
2020-05-29 11:40:00,77.53,77.57,77.43,77.49,29204.0,69.5176,69.5534,69.4279,69.4817,29204.0
2020-05-29 11:45:00,77.49,77.72,77.47,77.7,47795.0,69.4817,69.6879,69.4638,69.67,47795.0
2020-05-29 11:50:00,77.71,77.78,77.65,77.75,34009.0,69.679,69.7417,69.6252,69.7148,34009.0
2020-05-29 11:55:00,77.75,77.84,77.73,77.79,47701.0,69.7148,69.7955,69.6969,69.7507,47701.0
2020-05-29 12:00:00,77.8,77.87,77.74,77.77,39690.0,69.7597,69.8224,69.7059,69.7328,39690.0
2020-05-29 12:05:00,77.77,77.79,77.67,77.68,32860.0,69.7328,69.7507,69.6431,69.6521,32860.0
2020-05-29 12:10:00,77.69,77.75,77.61,77.61,47814.0,69.661,69.7148,69.5893,69.5893,47814.0
2020-05-29 12:15:00,77.61,77.61,77.37,77.45,65595.0,69.5893,69.5893,69.3741,69.4458,65595.0
2020-05-29 12:20:00,77.44,77.53,77.41,77.53,58143.0,69.4369,69.5176,69.41,69.5176,58143.0
2020-05-29 12:25:00,77.52,77.65,77.49,77.64,44130.0,69.5086,69.6252,69.4817,69.6162,44130.0
2020-05-29 12:30:00,77.64,77.64,77.52,77.58,28596.0,69.6162,69.6162,69.5086,69.5624,28596.0
2020-05-29 12:35:00,77.58,77.74,77.56,77.73,36946.0,69.5624,69.7059,69.5445,69.6969,36946.0
2020-05-29 12:40:00,77.73,77.74,77.57,77.64,30747.0,69.6969,69.7059,69.5534,69.6162,30747.0
2020-05-29 12:45:00,77.63,77.66,77.53,77.54,26293.0,69.6072,69.6341,69.5176,69.5265,26293.0
2020-05-29 12:50:00,77.54,77.58,77.29,77.44,59505.0,69.5265,69.5624,69.3024,69.4369,59505.0
2020-05-29 12:55:00,77.42,77.93,77.36,77.87,132530.0,69.4189,69.8762,69.3651,69.8224,132530.0
2020-05-29 13:00:00,77.86,77.9,77.6,77.63,104427.0,69.8135,69.8493,69.5803,69.6072,104427.0
2020-05-29 13:05:00,77.64,77.78,77.57,77.68,35144.0,69.6162,69.7417,69.5534,69.6521,35144.0
2020-05-29 13:10:00,77.7,77.84,77.67,77.8,28524.0,69.67,69.7955,69.6431,69.7597,28524.0
2020-05-29 13:15:00,77.81,77.84,77.73,77.83,32428.0,69.7686,69.7955,69.6969,69.7866,32428.0
2020-05-29 13:20:00,77.83,77.84,77.73,77.77,25993.0,69.7866,69.7955,69.6969,69.7328,25993.0
2020-05-29 13:25:00,77.73,77.86,77.72,77.84,30151.0,69.6969,69.8135,69.6879,69.7955,30151.0
2020-05-29 13:30:00,77.85,78.03,77.84,78.0,114951.0,69.8045,69.9659,69.7955,69.939,114951.0
2020-05-29 13:35:00,78.0,78.01,77.81,77.82,91223.0,69.939,69.948,69.7686,69.7776,91223.0
2020-05-29 13:40:00,77.82,77.85,77.62,77.64,55871.0,69.7776,69.8045,69.5983,69.6162,55871.0
2020-05-29 13:45:00,77.63,77.67,77.57,77.58,34637.0,69.6072,69.6431,69.5534,69.5624,34637.0
2020-05-29 13:50:00,77.58,77.59,77.48,77.57,44163.0,69.5624,69.5714,69.4727,69.5534,44163.0
2020-05-29 13:55:00,77.59,77.62,77.54,77.59,35162.0,69.5714,69.5983,69.5265,69.5714,35162.0
2020-05-29 14:00:00,77.59,77.71,77.53,77.62,98792.0,69.5714,69.679,69.5176,69.5983,98792.0
2020-05-29 14:05:00,77.63,77.92,77.52,77.88,108443.0,69.6072,69.8673,69.5086,69.8314,108443.0
2020-05-29 14:10:00,77.89,78.04,77.7,77.7,64844.0,69.8404,69.9749,69.67,69.67,64844.0
2020-05-29 14:15:00,77.71,77.96,77.71,77.96,49294.0,69.679,69.9031,69.679,69.9031,49294.0
2020-05-29 14:20:00,77.97,78.03,77.9,78.01,44014.0,69.9121,69.9659,69.8493,69.948,44014.0
2020-05-29 14:25:00,78.01,78.16,77.99,78.06,75733.0,69.948,70.0825,69.93,69.9928,75733.0
2020-05-29 14:30:00,78.06,78.13,77.95,78.12,53640.0,69.9928,70.0556,69.8942,70.0466,53640.0
2020-05-29 14:35:00,78.13,78.21,78.05,78.07,46532.0,70.0556,70.1273,69.9838,70.0018,46532.0
2020-05-29 14:40:00,78.08,78.19,78.05,78.06,45520.0,70.0107,70.1094,69.9838,69.9928,45520.0
2020-05-29 14:45:00,78.06,78.12,77.82,77.83,42721.0,69.9928,70.0466,69.7776,69.7866,42721.0
2020-05-29 14:50:00,77.83,77.83,77.41,77.75,146288.0,69.7866,69.7866,69.41,69.7148,146288.0
2020-05-29 14:55:00,77.75,78.34,77.54,78.32,154845.0,69.7148,70.2439,69.5265,70.2259,154845.0
2020-05-29 15:00:00,78.33,78.6,78.31,78.59,127288.0,70.2349,70.477,70.217,70.468,127288.0
2020-05-29 15:05:00,78.57,78.6,78.33,78.33,71047.0,70.4501,70.477,70.2349,70.2349,71047.0
2020-05-29 15:10:00,78.36,78.49,78.26,78.3,54771.0,70.2618,70.3784,70.1721,70.208,54771.0
2020-05-29 15:15:00,78.3,78.37,78.22,78.3,70967.0,70.208,70.2708,70.1363,70.208,70967.0
2020-05-29 15:20:00,78.3,78.5,78.25,78.49,78252.0,70.208,70.3873,70.1632,70.3784,78252.0
2020-05-29 15:25:00,78.49,78.49,78.16,78.17,71923.0,70.3784,70.3784,70.0825,70.0914,71923.0
2020-05-29 15:30:00,78.17,78.27,78.05,78.11,110796.0,70.0914,70.1811,69.9838,70.0376,110796.0
2020-05-29 15:35:00,78.1,78.17,78.02,78.09,104385.0,70.0287,70.0914,69.9569,70.0197,104385.0
2020-05-29 15:40:00,78.09,78.15,78.01,78.11,129679.0,70.0197,70.0735,69.948,70.0376,129679.0
2020-05-29 15:45:00,78.12,78.21,77.98,78.05,160261.0,70.0466,70.1273,69.9211,69.9838,160261.0
2020-05-29 15:50:00,78.06,78.14,77.8,77.9,356604.0,69.9928,70.0645,69.7597,69.8493,356604.0
2020-05-29 15:55:00,77.89,78.06,77.87,77.87,533705.0,69.8404,69.9928,69.8224,69.8224,533705.0
2020-06-01 09:30:00,77.64,77.83,77.12,77.23,371969.0,69.6162,69.7866,69.1499,69.2486,371969.0
2020-06-01 09:35:00,77.25,77.33,76.77,76.96,246577.0,69.2665,69.3382,68.8361,69.0065,246577.0
2020-06-01 09:40:00,76.91,77.59,76.87,77.51,159395.0,68.9616,69.5714,68.9258,69.4996,159395.0
2020-06-01 09:45:00,77.51,77.8,77.51,77.77,97760.0,69.4996,69.7597,69.4996,69.7328,97760.0
2020-06-01 09:50:00,77.75,77.88,77.57,77.69,90939.0,69.7148,69.8314,69.5534,69.661,90939.0
2020-06-01 09:55:00,77.67,77.96,77.65,77.86,110900.0,69.6431,69.9031,69.6252,69.8135,110900.0
2020-06-01 10:00:00,77.88,77.92,77.55,77.66,224910.0,69.8314,69.8673,69.5355,69.6341,224910.0
2020-06-01 10:05:00,77.66,77.88,77.61,77.62,103428.0,69.6341,69.8314,69.5893,69.5983,103428.0
2020-06-01 10:10:00,77.62,77.91,77.52,77.83,132395.0,69.5983,69.8583,69.5086,69.7866,132395.0
2020-06-01 10:15:00,77.83,77.96,77.79,77.81,158649.0,69.7866,69.9031,69.7507,69.7686,158649.0
2020-06-01 10:20:00,77.81,77.83,77.56,77.62,103156.0,69.7686,69.7866,69.5445,69.5983,103156.0
2020-06-01 10:25:00,77.61,77.69,77.47,77.56,138991.0,69.5893,69.661,69.4638,69.5445,138991.0
2020-06-01 10:30:00,77.59,77.81,77.57,77.81,76034.0,69.5714,69.7686,69.5534,69.7686,76034.0
2020-06-01 10:35:00,77.8,77.91,77.76,77.88,67164.0,69.7597,69.8583,69.7238,69.8314,67164.0
2020-06-01 10:40:00,77.87,78.08,77.82,78.08,83606.0,69.8224,70.0107,69.7776,70.0107,83606.0
2020-06-01 10:45:00,78.08,78.08,77.83,77.84,50453.0,70.0107,70.0107,69.7866,69.7955,50453.0
2020-06-01 10:50:00,77.84,78.04,77.76,77.95,69185.0,69.7955,69.9749,69.7238,69.8942,69185.0
2020-06-01 10:55:00,77.95,78.0,77.9,78.0,61299.0,69.8942,69.939,69.8493,69.939,61299.0
2020-06-01 11:00:00,77.99,78.03,77.48,77.49,98171.0,69.93,69.9659,69.4727,69.4817,98171.0
2020-06-01 11:05:00,77.47,77.75,77.45,77.7,56216.0,69.4638,69.7148,69.4458,69.67,56216.0
2020-06-01 11:10:00,77.7,77.89,77.63,77.83,76467.0,69.67,69.8404,69.6072,69.7866,76467.0
2020-06-01 11:15:00,77.83,77.84,77.61,77.82,141749.0,69.7866,69.7955,69.5893,69.7776,141749.0
2020-06-01 11:20:00,77.83,78.11,77.83,78.01,75831.0,69.7866,70.0376,69.7866,69.948,75831.0
2020-06-01 11:25:00,78.0,78.03,77.8,77.82,56901.0,69.939,69.9659,69.7597,69.7776,56901.0
2020-06-01 11:30:00,77.81,77.91,77.79,77.91,45099.0,69.7686,69.8583,69.7507,69.8583,45099.0
2020-06-01 11:35:00,77.91,78.01,77.84,77.98,64129.0,69.8583,69.948,69.7955,69.9211,64129.0
2020-06-01 11:40:00,77.98,78.16,77.92,78.06,78173.0,69.9211,70.0825,69.8673,69.9928,78173.0
2020-06-01 11:45:00,78.06,78.15,78.02,78.04,47389.0,69.9928,70.0735,69.9569,69.9749,47389.0
2020-06-01 11:50:00,78.02,78.11,78.0,78.04,33989.0,69.9569,70.0376,69.939,69.9749,33989.0
2020-06-01 11:55:00,78.03,78.2,78.01,78.15,61584.0,69.9659,70.1183,69.948,70.0735,61584.0
2020-06-01 12:00:00,78.14,78.28,78.04,78.26,45943.0,70.0645,70.1901,69.9749,70.1721,45943.0
2020-06-01 12:05:00,78.28,78.33,78.18,78.32,36579.0,70.1901,70.2349,70.1004,70.2259,36579.0
2020-06-01 12:10:00,78.33,78.38,78.16,78.21,38162.0,70.2349,70.2797,70.0825,70.1273,38162.0
2020-06-01 12:15:00,78.21,78.3,78.15,78.3,34502.0,70.1273,70.208,70.0735,70.208,34502.0
2020-06-01 12:20:00,78.31,78.39,78.23,78.38,41106.0,70.217,70.2887,70.1452,70.2797,41106.0
2020-06-01 12:25:00,78.38,78.38,78.26,78.32,40330.0,70.2797,70.2797,70.1721,70.2259,40330.0
2020-06-01 12:30:00,78.33,78.42,78.32,78.34,29730.0,70.2349,70.3156,70.2259,70.2439,29730.0
2020-06-01 12:35:00,78.35,78.45,78.28,78.45,33427.0,70.2528,70.3425,70.1901,70.3425,33427.0
2020-06-01 12:40:00,78.45,78.49,78.43,78.46,35854.0,70.3425,70.3784,70.3246,70.3515,35854.0
2020-06-01 12:45:00,78.45,78.54,78.45,78.54,54654.0,70.3425,70.4232,70.3425,70.4232,54654.0
2020-06-01 12:50:00,78.54,78.57,78.44,78.47,63264.0,70.4232,70.4501,70.3335,70.3604,63264.0
2020-06-01 12:55:00,78.45,78.51,78.41,78.48,30942.0,70.3425,70.3963,70.3066,70.3694,30942.0
2020-06-01 13:00:00,78.48,78.65,78.46,78.62,55315.0,70.3694,70.5218,70.3515,70.4949,55315.0
2020-06-01 13:05:00,78.59,78.65,78.52,78.53,38154.0,70.468,70.5218,70.4053,70.4142,38154.0
2020-06-01 13:10:00,78.53,78.57,78.51,78.53,23315.0,70.4142,70.4501,70.3963,70.4142,23315.0
2020-06-01 13:15:00,78.54,78.57,78.52,78.53,28885.0,70.4232,70.4501,70.4053,70.4142,28885.0
2020-06-01 13:20:00,78.53,78.57,78.5,78.56,27788.0,70.4142,70.4501,70.3873,70.4411,27788.0
2020-06-01 13:25:00,78.57,78.63,78.55,78.55,26670.0,70.4501,70.5039,70.4322,70.4322,26670.0
2020-06-01 13:30:00,78.55,78.56,78.43,78.53,35671.0,70.4322,70.4411,70.3246,70.4142,35671.0
2020-06-01 13:35:00,78.53,78.58,78.5,78.56,32322.0,70.4142,70.4591,70.3873,70.4411,32322.0
2020-06-01 13:40:00,78.57,78.63,78.55,78.58,32455.0,70.4501,70.5039,70.4322,70.4591,32455.0
2020-06-01 13:45:00,78.58,78.58,78.5,78.51,25481.0,70.4591,70.4591,70.3873,70.3963,25481.0
2020-06-01 13:50:00,78.52,78.55,78.44,78.47,30882.0,70.4053,70.4322,70.3335,70.3604,30882.0
2020-06-01 13:55:00,78.47,78.49,78.36,78.39,45319.0,70.3604,70.3784,70.2618,70.2887,45319.0
2020-06-01 14:00:00,78.39,78.43,78.33,78.36,36596.0,70.2887,70.3246,70.2349,70.2618,36596.0
2020-06-01 14:05:00,78.37,78.43,78.35,78.37,29745.0,70.2708,70.3246,70.2528,70.2708,29745.0
2020-06-01 14:10:00,78.37,78.45,78.36,78.38,37242.0,70.2708,70.3425,70.2618,70.2797,37242.0
2020-06-01 14:15:00,78.37,78.37,78.28,78.32,22470.0,70.2708,70.2708,70.1901,70.2259,22470.0
2020-06-01 14:20:00,78.31,78.33,78.25,78.26,40657.0,70.217,70.2349,70.1632,70.1721,40657.0
2020-06-01 14:25:00,78.26,78.27,78.2,78.21,43280.0,70.1721,70.1811,70.1183,70.1273,43280.0
2020-06-01 14:30:00,78.2,78.21,78.1,78.19,46899.0,70.1183,70.1273,70.0287,70.1094,46899.0
2020-06-01 14:35:00,78.2,78.31,78.13,78.31,48379.0,70.1183,70.217,70.0556,70.217,48379.0
2020-06-01 14:40:00,78.3,78.45,78.23,78.41,65896.0,70.208,70.3425,70.1452,70.3066,65896.0
2020-06-01 14:45:00,78.39,78.46,78.35,78.45,39018.0,70.2887,70.3515,70.2528,70.3425,39018.0
2020-06-01 14:50:00,78.45,78.45,78.37,78.39,41043.0,70.3425,70.3425,70.2708,70.2887,41043.0
2020-06-01 14:55:00,78.39,78.39,78.24,78.34,53881.0,70.2887,70.2887,70.1542,70.2439,53881.0
2020-06-01 15:00:00,78.34,78.45,78.33,78.41,47550.0,70.2439,70.3425,70.2349,70.3066,47550.0
2020-06-01 15:05:00,78.41,78.42,78.3,78.36,36289.0,70.3066,70.3156,70.208,70.2618,36289.0
2020-06-01 15:10:00,78.37,78.4,78.31,78.37,36982.0,70.2708,70.2977,70.217,70.2708,36982.0
2020-06-01 15:15:00,78.36,78.5,78.29,78.5,64057.0,70.2618,70.3873,70.199,70.3873,64057.0
2020-06-01 15:20:00,78.5,78.54,78.42,78.46,55517.0,70.3873,70.4232,70.3156,70.3515,55517.0
2020-06-01 15:25:00,78.46,78.54,78.45,78.51,42814.0,70.3515,70.4232,70.3425,70.3963,42814.0
2020-06-01 15:30:00,78.52,78.52,78.39,78.4,114140.0,70.4053,70.4053,70.2887,70.2977,114140.0
2020-06-01 15:35:00,78.41,78.45,78.32,78.34,110661.0,70.3066,70.3425,70.2259,70.2439,110661.0
2020-06-01 15:40:00,78.34,78.45,78.28,78.44,64556.0,70.2439,70.3425,70.1901,70.3335,64556.0
2020-06-01 15:45:00,78.45,78.47,78.35,78.42,66731.0,70.3425,70.3604,70.2528,70.3156,66731.0
2020-06-01 15:50:00,78.42,78.55,78.38,78.41,169803.0,70.3156,70.4322,70.2797,70.3066,169803.0
2020-06-01 15:55:00,78.4,78.47,78.26,78.34,249455.0,70.2977,70.3604,70.1721,70.2439,249455.0
2020-06-02 09:30:00,77.99,78.26,77.83,77.96,419842.0,69.93,70.1721,69.7866,69.9031,419842.0
2020-06-02 09:35:00,77.96,77.98,77.27,77.43,249437.0,69.9031,69.9211,69.2844,69.4279,249437.0
2020-06-02 09:40:00,77.46,77.6,77.28,77.3,156783.0,69.4548,69.5803,69.2934,69.3113,156783.0
2020-06-02 09:45:00,77.29,77.34,77.11,77.32,203194.0,69.3024,69.3472,69.141,69.3293,203194.0
2020-06-02 09:50:00,77.31,77.48,77.24,77.46,131227.0,69.3203,69.4727,69.2575,69.4548,131227.0
2020-06-02 09:55:00,77.46,77.57,77.28,77.48,128890.0,69.4548,69.5534,69.2934,69.4727,128890.0
2020-06-02 10:00:00,77.48,77.57,77.39,77.42,131178.0,69.4727,69.5534,69.392,69.4189,131178.0
2020-06-02 10:05:00,77.42,77.69,77.38,77.63,170721.0,69.4189,69.661,69.3831,69.6072,170721.0
2020-06-02 10:10:00,77.63,77.8,77.61,77.62,149973.0,69.6072,69.7597,69.5893,69.5983,149973.0
2020-06-02 10:15:00,77.62,77.65,77.52,77.61,79809.0,69.5983,69.6252,69.5086,69.5893,79809.0
2020-06-02 10:20:00,77.61,77.89,77.56,77.78,182133.0,69.5893,69.8404,69.5445,69.7417,182133.0
2020-06-02 10:25:00,77.77,77.78,77.63,77.64,49656.0,69.7328,69.7417,69.6072,69.6162,49656.0
2020-06-02 10:30:00,77.64,77.7,77.49,77.53,85827.0,69.6162,69.67,69.4817,69.5176,85827.0
2020-06-02 10:35:00,77.53,77.61,77.49,77.51,81355.0,69.5176,69.5893,69.4817,69.4996,81355.0
2020-06-02 10:40:00,77.5,77.53,77.15,77.19,140401.0,69.4907,69.5176,69.1768,69.2127,140401.0
2020-06-02 10:45:00,77.19,77.25,77.08,77.09,171237.0,69.2127,69.2665,69.1141,69.123,171237.0
2020-06-02 10:50:00,77.09,77.09,76.9,77.06,210771.0,69.123,69.123,68.9527,69.0961,210771.0
2020-06-02 10:55:00,77.06,77.18,77.02,77.13,104491.0,69.0961,69.2037,69.0603,69.1589,104491.0
2020-06-02 11:00:00,77.14,77.15,76.86,77.03,144169.0,69.1679,69.1768,68.9168,69.0692,144169.0
2020-06-02 11:05:00,77.01,77.02,76.79,76.86,114593.0,69.0513,69.0603,68.8541,68.9168,114593.0
2020-06-02 11:10:00,76.86,76.96,76.84,76.93,116071.0,68.9168,69.0065,68.8989,68.9796,116071.0
2020-06-02 11:15:00,76.92,77.09,76.89,77.09,90982.0,68.9706,69.123,68.9437,69.123,90982.0
2020-06-02 11:20:00,77.09,77.14,76.99,77.07,64070.0,69.123,69.1679,69.0334,69.1051,64070.0
2020-06-02 11:25:00,77.09,77.13,76.94,76.96,83669.0,69.123,69.1589,68.9885,69.0065,83669.0
2020-06-02 11:30:00,76.97,77.06,76.9,76.96,74179.0,69.0154,69.0961,68.9527,69.0065,74179.0
2020-06-02 11:35:00,76.97,77.02,76.93,76.96,52996.0,69.0154,69.0603,68.9796,69.0065,52996.0
2020-06-02 11:40:00,76.96,77.17,76.96,77.09,63112.0,69.0065,69.1948,69.0065,69.123,63112.0
2020-06-02 11:45:00,77.09,77.16,77.0,77.06,89317.0,69.123,69.1858,69.0423,69.0961,89317.0
2020-06-02 11:50:00,77.06,77.09,77.0,77.07,74123.0,69.0961,69.123,69.0423,69.1051,74123.0
2020-06-02 11:55:00,77.07,77.14,76.91,76.95,75951.0,69.1051,69.1679,68.9616,68.9975,75951.0
2020-06-02 12:00:00,76.93,76.97,76.85,76.92,86121.0,68.9796,69.0154,68.9078,68.9706,86121.0
2020-06-02 12:05:00,76.92,76.99,76.92,76.96,62724.0,68.9706,69.0334,68.9706,69.0065,62724.0
2020-06-02 12:10:00,76.95,77.07,76.95,77.05,56952.0,68.9975,69.1051,68.9975,69.0872,56952.0
2020-06-02 12:15:00,77.06,77.07,76.98,77.04,52455.0,69.0961,69.1051,69.0244,69.0782,52455.0
2020-06-02 12:20:00,77.04,77.1,77.03,77.06,50596.0,69.0782,69.132,69.0692,69.0961,50596.0
2020-06-02 12:25:00,77.06,77.24,77.04,77.23,99789.0,69.0961,69.2575,69.0782,69.2486,99789.0
2020-06-02 12:30:00,77.23,77.29,77.08,77.08,65935.0,69.2486,69.3024,69.1141,69.1141,65935.0
2020-06-02 12:35:00,77.07,77.15,76.98,77.01,76819.0,69.1051,69.1768,69.0244,69.0513,76819.0
2020-06-02 12:40:00,77.01,77.1,76.99,77.02,67142.0,69.0513,69.132,69.0334,69.0603,67142.0
2020-06-02 12:45:00,77.02,77.13,77.0,77.13,69411.0,69.0603,69.1589,69.0423,69.1589,69411.0
2020-06-02 12:50:00,77.12,77.2,77.11,77.19,47792.0,69.1499,69.2217,69.141,69.2127,47792.0
2020-06-02 12:55:00,77.2,77.31,77.2,77.27,75825.0,69.2217,69.3203,69.2217,69.2844,75825.0
2020-06-02 13:00:00,77.27,77.34,77.25,77.34,34716.0,69.2844,69.3472,69.2665,69.3472,34716.0
2020-06-02 13:05:00,77.33,77.4,77.32,77.39,53687.0,69.3382,69.401,69.3293,69.392,53687.0
2020-06-02 13:10:00,77.39,77.45,77.37,77.42,45821.0,69.392,69.4458,69.3741,69.4189,45821.0
2020-06-02 13:15:00,77.43,77.45,77.34,77.36,56489.0,69.4279,69.4458,69.3472,69.3651,56489.0
2020-06-02 13:20:00,77.36,77.49,77.35,77.45,66352.0,69.3651,69.4817,69.3562,69.4458,66352.0
2020-06-02 13:25:00,77.44,77.48,77.4,77.42,42718.0,69.4369,69.4727,69.401,69.4189,42718.0
2020-06-02 13:30:00,77.42,77.55,77.41,77.53,53162.0,69.4189,69.5355,69.41,69.5176,53162.0
2020-06-02 13:35:00,77.54,77.58,77.52,77.57,43533.0,69.5265,69.5624,69.5086,69.5534,43533.0
2020-06-02 13:40:00,77.56,77.64,77.56,77.61,39364.0,69.5445,69.6162,69.5445,69.5893,39364.0
2020-06-02 13:45:00,77.61,77.63,77.54,77.56,49313.0,69.5893,69.6072,69.5265,69.5445,49313.0
2020-06-02 13:50:00,77.56,77.61,77.55,77.57,44735.0,69.5445,69.5893,69.5355,69.5534,44735.0
2020-06-02 13:55:00,77.57,77.58,77.49,77.51,45070.0,69.5534,69.5624,69.4817,69.4996,45070.0
2020-06-02 14:00:00,77.51,77.57,77.48,77.52,44648.0,69.4996,69.5534,69.4727,69.5086,44648.0
2020-06-02 14:05:00,77.51,77.51,77.4,77.45,40554.0,69.4996,69.4996,69.401,69.4458,40554.0
2020-06-02 14:10:00,77.45,77.5,77.39,77.5,61967.0,69.4458,69.4907,69.392,69.4907,61967.0
2020-06-02 14:15:00,77.5,77.68,77.46,77.65,67061.0,69.4907,69.6521,69.4548,69.6252,67061.0
2020-06-02 14:20:00,77.66,77.67,77.59,77.63,45970.0,69.6341,69.6431,69.5714,69.6072,45970.0
2020-06-02 14:25:00,77.63,77.64,77.51,77.54,40214.0,69.6072,69.6162,69.4996,69.5265,40214.0
2020-06-02 14:30:00,77.54,77.55,77.39,77.41,66187.0,69.5265,69.5355,69.392,69.41,66187.0
2020-06-02 14:35:00,77.42,77.45,77.33,77.34,57315.0,69.4189,69.4458,69.3382,69.3472,57315.0
2020-06-02 14:40:00,77.35,77.46,77.35,77.43,59226.0,69.3562,69.4548,69.3562,69.4279,59226.0
2020-06-02 14:45:00,77.43,77.5,77.41,77.48,45176.0,69.4279,69.4907,69.41,69.4727,45176.0
2020-06-02 14:50:00,77.48,77.55,77.47,77.51,109888.0,69.4727,69.5355,69.4638,69.4996,109888.0
2020-06-02 14:55:00,77.5,77.56,77.47,77.53,41914.0,69.4907,69.5445,69.4638,69.5176,41914.0
2020-06-02 15:00:00,77.54,77.58,77.46,77.46,53465.0,69.5265,69.5624,69.4548,69.4548,53465.0
2020-06-02 15:05:00,77.45,77.45,77.36,77.4,60069.0,69.4458,69.4458,69.3651,69.401,60069.0
2020-06-02 15:10:00,77.39,77.43,77.37,77.39,60983.0,69.392,69.4279,69.3741,69.392,60983.0
2020-06-02 15:15:00,77.39,77.54,77.38,77.53,65767.0,69.392,69.5265,69.3831,69.5176,65767.0
2020-06-02 15:20:00,77.53,77.59,77.44,77.49,70548.0,69.5176,69.5714,69.4369,69.4817,70548.0
2020-06-02 15:25:00,77.5,77.5,77.41,77.47,74645.0,69.4907,69.4907,69.41,69.4638,74645.0
2020-06-02 15:30:00,77.47,77.5,77.37,77.48,98049.0,69.4638,69.4907,69.3741,69.4727,98049.0
2020-06-02 15:35:00,77.48,77.57,77.46,77.57,66448.0,69.4727,69.5534,69.4548,69.5534,66448.0
2020-06-02 15:40:00,77.57,77.57,77.48,77.54,106838.0,69.5534,69.5534,69.4727,69.5265,106838.0
2020-06-02 15:45:00,77.53,77.68,77.51,77.67,138497.0,69.5176,69.6521,69.4996,69.6431,138497.0
2020-06-02 15:50:00,77.67,77.87,77.66,77.73,264097.0,69.6431,69.8224,69.6341,69.6969,264097.0
2020-06-02 15:55:00,77.74,77.8,77.66,77.79,292865.0,69.7059,69.7597,69.6341,69.7507,292865.0
2020-06-03 09:30:00,78.4,78.87,78.3,78.75,333700.0,70.2977,70.7191,70.208,70.6115,333700.0
2020-06-03 09:35:00,78.76,78.97,78.56,78.91,184057.0,70.6205,70.8088,70.4411,70.755,184057.0
2020-06-03 09:40:00,78.93,79.27,78.93,79.19,188944.0,70.7729,71.0778,70.7729,71.006,188944.0
2020-06-03 09:45:00,79.19,79.48,79.16,79.41,276131.0,71.006,71.266,70.9791,71.2033,276131.0
2020-06-03 09:50:00,79.43,79.65,79.42,79.43,195028.0,71.2212,71.4185,71.2122,71.2212,195028.0
2020-06-03 09:55:00,79.42,79.49,79.3,79.35,131511.0,71.2122,71.275,71.1047,71.1495,131511.0
2020-06-03 10:00:00,79.39,79.46,79.31,79.45,93950.0,71.1854,71.2481,71.1136,71.2391,93950.0
2020-06-03 10:05:00,79.45,79.64,79.37,79.58,146577.0,71.2391,71.4095,71.1674,71.3557,146577.0
2020-06-03 10:10:00,79.58,79.74,79.43,79.7,143841.0,71.3557,71.4992,71.2212,71.4633,143841.0
2020-06-03 10:15:00,79.7,79.95,79.65,79.84,145812.0,71.4633,71.6875,71.4185,71.5888,145812.0
2020-06-03 10:20:00,79.87,79.93,79.72,79.83,101004.0,71.6157,71.6695,71.4812,71.5799,101004.0
2020-06-03 10:25:00,79.84,79.95,79.74,79.75,75300.0,71.5888,71.6875,71.4992,71.5081,75300.0
2020-06-03 10:30:00,79.75,79.89,79.69,79.73,163228.0,71.5081,71.6337,71.4543,71.4902,163228.0
2020-06-03 10:35:00,79.72,79.79,79.68,79.7,105586.0,71.4812,71.544,71.4454,71.4633,105586.0
2020-06-03 10:40:00,79.71,79.77,79.65,79.71,105123.0,71.4723,71.5261,71.4185,71.4723,105123.0
2020-06-03 10:45:00,79.71,79.73,79.49,79.58,102656.0,71.4723,71.4902,71.275,71.3557,102656.0
2020-06-03 10:50:00,79.59,79.72,79.53,79.64,83223.0,71.3647,71.4812,71.3109,71.4095,83223.0
2020-06-03 10:55:00,79.64,79.71,79.43,79.43,87595.0,71.4095,71.4723,71.2212,71.2212,87595.0
2020-06-03 11:00:00,79.43,79.63,79.43,79.62,88441.0,71.2212,71.4005,71.2212,71.3916,88441.0
2020-06-03 11:05:00,79.63,79.65,79.55,79.58,55422.0,71.4005,71.4185,71.3288,71.3557,55422.0
2020-06-03 11:10:00,79.57,79.67,79.54,79.6,65187.0,71.3467,71.4364,71.3198,71.3736,65187.0
2020-06-03 11:15:00,79.61,79.76,79.61,79.71,94038.0,71.3826,71.5171,71.3826,71.4723,94038.0
2020-06-03 11:20:00,79.71,79.83,79.59,79.76,99694.0,71.4723,71.5799,71.3647,71.5171,99694.0
2020-06-03 11:25:00,79.76,79.84,79.74,79.82,59512.0,71.5171,71.5888,71.4992,71.5709,59512.0
2020-06-03 11:30:00,79.82,79.84,79.63,79.66,105615.0,71.5709,71.5888,71.4005,71.4274,105615.0
2020-06-03 11:35:00,79.66,79.74,79.41,79.7,155864.0,71.4274,71.4992,71.2033,71.4633,155864.0
2020-06-03 11:40:00,79.72,79.79,79.57,79.59,90081.0,71.4812,71.544,71.3467,71.3647,90081.0
2020-06-03 11:45:00,79.59,79.68,79.47,79.57,75879.0,71.3647,71.4454,71.2571,71.3467,75879.0
2020-06-03 11:50:00,79.58,79.59,79.4,79.44,57447.0,71.3557,71.3647,71.1943,71.2302,57447.0
2020-06-03 11:55:00,79.44,79.45,79.37,79.39,57419.0,71.2302,71.2391,71.1674,71.1854,57419.0
2020-06-03 12:00:00,79.39,79.39,79.08,79.12,158172.0,71.1854,71.1854,70.9074,70.9433,158172.0
2020-06-03 12:05:00,79.11,79.15,78.97,78.98,105473.0,70.9343,70.9702,70.8088,70.8177,105473.0
2020-06-03 12:10:00,78.99,79.08,78.87,78.93,108139.0,70.8267,70.9074,70.7191,70.7729,108139.0
2020-06-03 12:15:00,78.92,78.99,78.84,78.98,81707.0,70.7639,70.8267,70.6922,70.8177,81707.0
2020-06-03 12:20:00,78.98,79.0,78.86,78.87,58506.0,70.8177,70.8357,70.7101,70.7191,58506.0
2020-06-03 12:25:00,78.88,78.94,78.82,78.89,42336.0,70.7281,70.7819,70.6743,70.737,42336.0
2020-06-03 12:30:00,78.9,78.9,78.83,78.85,24259.0,70.746,70.746,70.6832,70.7012,24259.0
2020-06-03 12:35:00,78.86,78.96,78.84,78.92,40334.0,70.7101,70.7998,70.6922,70.7639,40334.0
2020-06-03 12:40:00,78.92,79.08,78.9,79.07,64498.0,70.7639,70.9074,70.746,70.8984,64498.0
2020-06-03 12:45:00,79.08,79.08,78.98,78.99,28103.0,70.9074,70.9074,70.8177,70.8267,28103.0
2020-06-03 12:50:00,78.99,79.17,78.98,79.13,126659.0,70.8267,70.9881,70.8177,70.9522,126659.0
2020-06-03 12:55:00,79.13,79.17,79.09,79.11,60536.0,70.9522,70.9881,70.9164,70.9343,60536.0
2020-06-03 13:00:00,79.11,79.22,79.04,79.17,86786.0,70.9343,71.0329,70.8715,70.9881,86786.0
2020-06-03 13:05:00,79.17,79.27,79.13,79.2,73047.0,70.9881,71.0778,70.9522,71.015,73047.0
2020-06-03 13:10:00,79.2,79.21,79.11,79.19,43639.0,71.015,71.024,70.9343,71.006,43639.0
2020-06-03 13:15:00,79.19,79.27,79.17,79.19,47904.0,71.006,71.0778,70.9881,71.006,47904.0
2020-06-03 13:20:00,79.18,79.21,79.13,79.14,95057.0,70.9971,71.024,70.9522,70.9612,95057.0
2020-06-03 13:25:00,79.14,79.15,79.0,79.08,73132.0,70.9612,70.9702,70.8357,70.9074,73132.0
2020-06-03 13:30:00,79.08,79.24,79.05,79.16,37798.0,70.9074,71.0509,70.8805,70.9791,37798.0
2020-06-03 13:35:00,79.16,79.19,79.08,79.12,42043.0,70.9791,71.006,70.9074,70.9433,42043.0
2020-06-03 13:40:00,79.14,79.23,79.12,79.21,40104.0,70.9612,71.0419,70.9433,71.024,40104.0
2020-06-03 13:45:00,79.21,79.23,79.11,79.13,36647.0,71.024,71.0419,70.9343,70.9522,36647.0
2020-06-03 13:50:00,79.12,79.14,79.02,79.1,42250.0,70.9433,70.9612,70.8536,70.9253,42250.0
2020-06-03 13:55:00,79.09,79.15,79.07,79.15,47867.0,70.9164,70.9702,70.8984,70.9702,47867.0
2020-06-03 14:00:00,79.15,79.49,79.1,79.49,120423.0,70.9702,71.275,70.9253,71.275,120423.0
2020-06-03 14:05:00,79.48,79.5,79.36,79.5,86125.0,71.266,71.284,71.1585,71.284,86125.0
2020-06-03 14:10:00,79.5,79.56,79.42,79.46,64448.0,71.284,71.3378,71.2122,71.2481,64448.0
2020-06-03 14:15:00,79.47,79.65,79.46,79.62,69632.0,71.2571,71.4185,71.2481,71.3916,69632.0
2020-06-03 14:20:00,79.61,79.62,79.49,79.53,62030.0,71.3826,71.3916,71.275,71.3109,62030.0
2020-06-03 14:25:00,79.54,79.59,79.5,79.56,41412.0,71.3198,71.3647,71.284,71.3378,41412.0
2020-06-03 14:30:00,79.56,79.62,79.46,79.58,57848.0,71.3378,71.3916,71.2481,71.3557,57848.0
2020-06-03 14:35:00,79.57,79.66,79.55,79.59,48589.0,71.3467,71.4274,71.3288,71.3647,48589.0
2020-06-03 14:40:00,79.59,79.6,79.42,79.46,59183.0,71.3647,71.3736,71.2122,71.2481,59183.0
2020-06-03 14:45:00,79.46,79.49,79.41,79.44,48020.0,71.2481,71.275,71.2033,71.2302,48020.0
2020-06-03 14:50:00,79.44,79.51,79.4,79.5,49114.0,71.2302,71.2929,71.1943,71.284,49114.0
2020-06-03 14:55:00,79.49,79.52,79.4,79.48,63826.0,71.275,71.3019,71.1943,71.266,63826.0
2020-06-03 15:00:00,79.48,79.48,79.36,79.41,60216.0,71.266,71.266,71.1585,71.2033,60216.0
2020-06-03 15:05:00,79.41,79.41,79.27,79.31,94268.0,71.2033,71.2033,71.0778,71.1136,94268.0
2020-06-03 15:10:00,79.32,79.44,79.31,79.32,145768.0,71.1226,71.2302,71.1136,71.1226,145768.0
2020-06-03 15:15:00,79.31,79.35,79.26,79.34,64865.0,71.1136,71.1495,71.0688,71.1405,64865.0
2020-06-03 15:20:00,79.33,79.42,79.25,79.42,77466.0,71.1316,71.2122,71.0598,71.2122,77466.0
2020-06-03 15:25:00,79.42,79.52,79.36,79.48,80357.0,71.2122,71.3019,71.1585,71.266,80357.0
2020-06-03 15:30:00,79.48,79.57,79.45,79.56,99270.0,71.266,71.3467,71.2391,71.3378,99270.0
2020-06-03 15:35:00,79.56,79.72,79.55,79.71,90777.0,71.3378,71.4812,71.3288,71.4723,90777.0
2020-06-03 15:40:00,79.71,79.87,79.7,79.82,165309.0,71.4723,71.6157,71.4633,71.5709,165309.0
2020-06-03 15:45:00,79.82,79.83,79.71,79.79,202419.0,71.5709,71.5799,71.4723,71.544,202419.0
2020-06-03 15:50:00,79.8,79.87,79.66,79.75,258431.0,71.553,71.6157,71.4274,71.5081,258431.0
2020-06-03 15:55:00,79.75,79.76,79.56,79.59,370938.0,71.5081,71.5171,71.3378,71.3647,370938.0
2020-06-04 09:30:00,79.56,80.01,79.26,79.97,330114.0,71.3378,71.7413,71.0688,71.7054,330114.0
2020-06-04 09:35:00,79.97,80.17,79.75,79.76,138134.0,71.7054,71.8847,71.5081,71.5171,138134.0
2020-06-04 09:40:00,79.73,79.76,79.28,79.28,121053.0,71.4902,71.5171,71.0867,71.0867,121053.0
2020-06-04 09:45:00,79.29,79.36,79.09,79.26,143224.0,71.0957,71.1585,70.9164,71.0688,143224.0
2020-06-04 09:50:00,79.26,79.35,79.01,79.3,194905.0,71.0688,71.1495,70.8446,71.1047,194905.0
2020-06-04 09:55:00,79.3,79.32,79.15,79.2,93526.0,71.1047,71.1226,70.9702,71.015,93526.0
2020-06-04 10:00:00,79.19,79.23,79.06,79.08,62383.0,71.006,71.0419,70.8895,70.9074,62383.0
2020-06-04 10:05:00,79.08,79.13,79.0,79.08,94867.0,70.9074,70.9522,70.8357,70.9074,94867.0
2020-06-04 10:10:00,79.07,79.07,78.87,78.95,71487.0,70.8984,70.8984,70.7191,70.7908,71487.0
2020-06-04 10:15:00,78.97,79.19,78.97,79.16,69027.0,70.8088,71.006,70.8088,70.9791,69027.0
2020-06-04 10:20:00,79.16,79.2,78.98,79.07,71394.0,70.9791,71.015,70.8177,70.8984,71394.0
2020-06-04 10:25:00,79.09,79.15,79.01,79.1,39149.0,70.9164,70.9702,70.8446,70.9253,39149.0
2020-06-04 10:30:00,79.12,79.29,79.11,79.23,54894.0,70.9433,71.0957,70.9343,71.0419,54894.0
2020-06-04 10:35:00,79.22,79.23,79.06,79.13,63260.0,71.0329,71.0419,70.8895,70.9522,63260.0
2020-06-04 10:40:00,79.13,79.23,79.03,79.04,44403.0,70.9522,71.0419,70.8626,70.8715,44403.0
2020-06-04 10:45:00,79.05,79.21,79.03,79.16,42601.0,70.8805,71.024,70.8626,70.9791,42601.0
2020-06-04 10:50:00,79.15,79.22,79.07,79.17,38683.0,70.9702,71.0329,70.8984,70.9881,38683.0
2020-06-04 10:55:00,79.14,79.14,79.04,79.09,58518.0,70.9612,70.9612,70.8715,70.9164,58518.0
2020-06-04 11:00:00,79.08,79.2,79.03,79.15,68651.0,70.9074,71.015,70.8626,70.9702,68651.0
2020-06-04 11:05:00,79.16,79.28,79.09,79.09,53925.0,70.9791,71.0867,70.9164,70.9164,53925.0
2020-06-04 11:10:00,79.09,79.12,78.85,78.87,70957.0,70.9164,70.9433,70.7012,70.7191,70957.0
2020-06-04 11:15:00,78.86,78.88,78.53,78.55,120925.0,70.7101,70.7281,70.4142,70.4322,120925.0
2020-06-04 11:20:00,78.54,78.7,78.52,78.65,90971.0,70.4232,70.5667,70.4053,70.5218,90971.0
2020-06-04 11:25:00,78.66,78.77,78.52,78.71,68208.0,70.5308,70.6294,70.4053,70.5756,68208.0
2020-06-04 11:30:00,78.72,78.88,78.66,78.85,66310.0,70.5846,70.7281,70.5308,70.7012,66310.0
2020-06-04 11:35:00,78.84,78.93,78.73,78.91,35140.0,70.6922,70.7729,70.5936,70.755,35140.0
2020-06-04 11:40:00,78.94,78.96,78.75,78.8,42085.0,70.7819,70.7998,70.6115,70.6563,42085.0
2020-06-04 11:45:00,78.8,78.9,78.77,78.8,32739.0,70.6563,70.746,70.6294,70.6563,32739.0
2020-06-04 11:50:00,78.83,78.92,78.73,78.91,37201.0,70.6832,70.7639,70.5936,70.755,37201.0
2020-06-04 11:55:00,78.91,78.97,78.89,78.92,29542.0,70.755,70.8088,70.737,70.7639,29542.0
2020-06-04 12:00:00,78.92,78.94,78.8,78.85,47171.0,70.7639,70.7819,70.6563,70.7012,47171.0
2020-06-04 12:05:00,78.86,79.05,78.86,79.02,47177.0,70.7101,70.8805,70.7101,70.8536,47177.0
2020-06-04 12:10:00,79.02,79.07,79.0,79.01,45853.0,70.8536,70.8984,70.8357,70.8446,45853.0
2020-06-04 12:15:00,79.02,79.2,78.99,79.19,50428.0,70.8536,71.015,70.8267,71.006,50428.0
2020-06-04 12:20:00,79.19,79.3,79.16,79.19,36659.0,71.006,71.1047,70.9791,71.006,36659.0
2020-06-04 12:25:00,79.19,79.19,78.96,79.04,33421.0,71.006,71.006,70.7998,70.8715,33421.0
2020-06-04 12:30:00,79.02,79.02,78.68,78.73,52526.0,70.8536,70.8536,70.5487,70.5936,52526.0
2020-06-04 12:35:00,78.72,78.9,78.71,78.88,34833.0,70.5846,70.746,70.5756,70.7281,34833.0
2020-06-04 12:40:00,78.87,78.96,78.83,78.9,37069.0,70.7191,70.7998,70.6832,70.746,37069.0
2020-06-04 12:45:00,78.9,78.91,78.81,78.82,89329.0,70.746,70.755,70.6653,70.6743,89329.0
2020-06-04 12:50:00,78.85,79.13,78.85,79.12,42180.0,70.7012,70.9522,70.7012,70.9433,42180.0
2020-06-04 12:55:00,79.13,79.15,78.92,78.92,55538.0,70.9522,70.9702,70.7639,70.7639,55538.0
2020-06-04 13:00:00,78.92,78.95,78.8,78.8,29579.0,70.7639,70.7908,70.6563,70.6563,29579.0
2020-06-04 13:05:00,78.8,78.86,78.77,78.83,42009.0,70.6563,70.7101,70.6294,70.6832,42009.0
2020-06-04 13:10:00,78.85,78.86,78.72,78.73,29305.0,70.7012,70.7101,70.5846,70.5936,29305.0
2020-06-04 13:15:00,78.72,78.85,78.72,78.83,41366.0,70.5846,70.7012,70.5846,70.6832,41366.0
2020-06-04 13:20:00,78.85,79.0,78.82,78.97,72306.0,70.7012,70.8357,70.6743,70.8088,72306.0
2020-06-04 13:25:00,78.96,79.01,78.87,78.91,39828.0,70.7998,70.8446,70.7191,70.755,39828.0
2020-06-04 13:30:00,78.92,79.14,78.92,79.14,27803.0,70.7639,70.9612,70.7639,70.9612,27803.0
2020-06-04 13:35:00,79.14,79.22,79.04,79.21,25199.0,70.9612,71.0329,70.8715,71.024,25199.0
2020-06-04 13:40:00,79.21,79.25,79.17,79.21,40345.0,71.024,71.0598,70.9881,71.024,40345.0
2020-06-04 13:45:00,79.24,79.28,79.18,79.28,46169.0,71.0509,71.0867,70.9971,71.0867,46169.0
2020-06-04 13:50:00,79.27,79.36,79.26,79.34,66985.0,71.0778,71.1585,71.0688,71.1405,66985.0
2020-06-04 13:55:00,79.34,79.44,79.32,79.43,34530.0,71.1405,71.2302,71.1226,71.2212,34530.0
2020-06-04 14:00:00,79.43,79.48,79.36,79.47,33472.0,71.2212,71.266,71.1585,71.2571,33472.0
2020-06-04 14:05:00,79.47,79.5,79.33,79.34,41817.0,71.2571,71.284,71.1316,71.1405,41817.0
2020-06-04 14:10:00,79.35,79.48,79.33,79.46,25842.0,71.1495,71.266,71.1316,71.2481,25842.0
2020-06-04 14:15:00,79.46,79.46,79.39,79.41,34964.0,71.2481,71.2481,71.1854,71.2033,34964.0
2020-06-04 14:20:00,79.42,79.46,79.34,79.35,41576.0,71.2122,71.2481,71.1405,71.1495,41576.0
2020-06-04 14:25:00,79.35,79.36,79.26,79.32,28711.0,71.1495,71.1585,71.0688,71.1226,28711.0
2020-06-04 14:30:00,79.34,79.36,78.96,78.98,72228.0,71.1405,71.1585,70.7998,70.8177,72228.0
2020-06-04 14:35:00,78.98,79.0,78.92,78.97,70049.0,70.8177,70.8357,70.7639,70.8088,70049.0
2020-06-04 14:40:00,78.96,79.22,78.95,79.22,73403.0,70.7998,71.0329,70.7908,71.0329,73403.0
2020-06-04 14:45:00,79.21,79.28,79.15,79.25,49418.0,71.024,71.0867,70.9702,71.0598,49418.0
2020-06-04 14:50:00,79.27,79.33,79.22,79.3,47705.0,71.0778,71.1316,71.0329,71.1047,47705.0
2020-06-04 14:55:00,79.3,79.3,78.92,78.93,70504.0,71.1047,71.1047,70.7639,70.7729,70504.0
2020-06-04 15:00:00,78.93,79.15,78.9,79.07,44076.0,70.7729,70.9702,70.746,70.8984,44076.0
2020-06-04 15:05:00,79.06,79.07,78.77,78.85,57293.0,70.8895,70.8984,70.6294,70.7012,57293.0
2020-06-04 15:10:00,78.86,78.87,78.65,78.66,51112.0,70.7101,70.7191,70.5218,70.5308,51112.0
2020-06-04 15:15:00,78.66,78.84,78.54,78.84,51881.0,70.5308,70.6922,70.4232,70.6922,51881.0
2020-06-04 15:20:00,78.83,78.83,78.53,78.59,81589.0,70.6832,70.6832,70.4142,70.468,81589.0
2020-06-04 15:25:00,78.6,78.69,78.58,78.63,80919.0,70.477,70.5577,70.4591,70.5039,80919.0
2020-06-04 15:30:00,78.64,78.81,78.63,78.7,60570.0,70.5129,70.6653,70.5039,70.5667,60570.0
2020-06-04 15:35:00,78.7,78.71,78.56,78.64,67957.0,70.5667,70.5756,70.4411,70.5129,67957.0
2020-06-04 15:40:00,78.64,78.84,78.61,78.77,58436.0,70.5129,70.6922,70.486,70.6294,58436.0
2020-06-04 15:45:00,78.77,78.8,78.7,78.76,58224.0,70.6294,70.6563,70.5667,70.6205,58224.0
2020-06-04 15:50:00,78.77,78.79,78.47,78.64,209680.0,70.6294,70.6474,70.3604,70.5129,209680.0
2020-06-04 15:55:00,78.65,78.78,78.65,78.74,340866.0,70.5218,70.6384,70.5218,70.6025,340866.0
2020-06-05 09:30:00,80.2,81.15,79.97,81.14,586778.0,71.9116,72.7635,71.7054,72.7545,586778.0
2020-06-05 09:35:00,81.12,81.92,81.08,81.64,282056.0,72.7366,73.4539,72.7007,73.2028,282056.0
2020-06-05 09:40:00,81.66,82.0,81.66,81.89,198009.0,73.2208,73.5256,73.2208,73.427,198009.0
2020-06-05 09:45:00,81.9,81.93,81.54,81.76,173947.0,73.436,73.4629,73.1132,73.3104,173947.0
2020-06-05 09:50:00,81.76,81.78,81.44,81.59,132395.0,73.3104,73.3284,73.0235,73.158,132395.0
2020-06-05 09:55:00,81.58,81.59,81.26,81.34,152154.0,73.149,73.158,72.8621,72.9338,152154.0
2020-06-05 10:00:00,81.35,81.49,81.23,81.46,135429.0,72.9428,73.0683,72.8352,73.0414,135429.0
2020-06-05 10:05:00,81.46,81.65,81.03,81.15,246128.0,73.0414,73.2118,72.6559,72.7635,246128.0
2020-06-05 10:10:00,81.14,81.45,81.14,81.45,98807.0,72.7545,73.0325,72.7545,73.0325,98807.0
2020-06-05 10:15:00,81.45,81.61,81.26,81.47,179996.0,73.0325,73.1759,72.8621,73.0504,179996.0
2020-06-05 10:20:00,81.48,81.54,81.33,81.35,82040.0,73.0594,73.1132,72.9249,72.9428,82040.0
2020-06-05 10:25:00,81.34,81.41,81.16,81.29,128758.0,72.9338,72.9966,72.7724,72.889,128758.0
2020-06-05 10:30:00,81.3,81.34,81.06,81.09,100122.0,72.898,72.9338,72.6828,72.7097,100122.0
2020-06-05 10:35:00,81.08,81.31,81.08,81.21,87206.0,72.7007,72.9069,72.7007,72.8173,87206.0
2020-06-05 10:40:00,81.19,81.28,81.09,81.12,67975.0,72.7993,72.88,72.7097,72.7366,67975.0
2020-06-05 10:45:00,81.11,81.29,81.08,81.26,49221.0,72.7276,72.889,72.7007,72.8621,49221.0
2020-06-05 10:50:00,81.26,81.59,81.25,81.58,87087.0,72.8621,73.158,72.8531,73.149,87087.0
2020-06-05 10:55:00,81.58,81.92,81.54,81.88,115129.0,73.149,73.4539,73.1132,73.418,115129.0
2020-06-05 11:00:00,81.87,82.05,81.86,82.05,153589.0,73.4091,73.5704,73.4001,73.5704,153589.0
2020-06-05 11:05:00,82.04,82.15,81.92,81.96,111159.0,73.5615,73.6601,73.4539,73.4898,111159.0
2020-06-05 11:10:00,81.97,82.1,81.88,81.92,85064.0,73.4987,73.6153,73.418,73.4539,85064.0
2020-06-05 11:15:00,81.92,81.97,81.77,81.87,77497.0,73.4539,73.4987,73.3194,73.4091,77497.0
2020-06-05 11:20:00,81.88,82.11,81.88,82.09,126912.0,73.418,73.6242,73.418,73.6063,126912.0
2020-06-05 11:25:00,82.09,82.19,82.05,82.19,89327.0,73.6063,73.696,73.5704,73.696,89327.0
2020-06-05 11:30:00,82.19,82.33,82.13,82.16,86949.0,73.696,73.8215,73.6422,73.6691,86949.0
2020-06-05 11:35:00,82.17,82.2,82.05,82.07,98991.0,73.678,73.7049,73.5704,73.5884,98991.0
2020-06-05 11:40:00,82.07,82.07,81.77,81.79,88827.0,73.5884,73.5884,73.3194,73.3373,88827.0
2020-06-05 11:45:00,81.8,81.89,81.76,81.87,80934.0,73.3463,73.427,73.3104,73.4091,80934.0
2020-06-05 11:50:00,81.86,82.03,81.84,81.94,74620.0,73.4001,73.5525,73.3822,73.4718,74620.0
2020-06-05 11:55:00,81.93,81.98,81.8,81.87,56438.0,73.4629,73.5077,73.3463,73.4091,56438.0
2020-06-05 12:00:00,81.87,81.9,81.69,81.76,60378.0,73.4091,73.436,73.2477,73.3104,60378.0
2020-06-05 12:05:00,81.76,81.8,81.61,81.62,74236.0,73.3104,73.3463,73.1759,73.1849,74236.0
2020-06-05 12:10:00,81.62,81.78,81.5,81.57,196621.0,73.1849,73.3284,73.0773,73.1401,196621.0
2020-06-05 12:15:00,81.58,81.63,81.5,81.54,49469.0,73.149,73.1939,73.0773,73.1132,49469.0
2020-06-05 12:20:00,81.57,81.73,81.55,81.7,45129.0,73.1401,73.2835,73.1221,73.2566,45129.0
2020-06-05 12:25:00,81.7,81.76,81.62,81.66,43790.0,73.2566,73.3104,73.1849,73.2208,43790.0
2020-06-05 12:30:00,81.66,81.77,81.62,81.71,83894.0,73.2208,73.3194,73.1849,73.2656,83894.0
2020-06-05 12:35:00,81.71,81.78,81.71,81.73,55081.0,73.2656,73.3284,73.2656,73.2835,55081.0
2020-06-05 12:40:00,81.74,81.75,81.62,81.69,97070.0,73.2925,73.3015,73.1849,73.2477,97070.0
2020-06-05 12:45:00,81.7,81.89,81.7,81.87,49710.0,73.2566,73.427,73.2566,73.4091,49710.0
2020-06-05 12:50:00,81.87,81.89,81.76,81.79,43264.0,73.4091,73.427,73.3104,73.3373,43264.0
2020-06-05 12:55:00,81.78,81.85,81.73,81.83,44938.0,73.3284,73.3911,73.2835,73.3732,44938.0
2020-06-05 13:00:00,81.83,81.85,81.68,81.75,40057.0,73.3732,73.3911,73.2387,73.3015,40057.0
2020-06-05 13:05:00,81.75,81.87,81.74,81.82,58577.0,73.3015,73.4091,73.2925,73.3642,58577.0
2020-06-05 13:10:00,81.81,81.87,81.73,81.73,40543.0,73.3553,73.4091,73.2835,73.2835,40543.0
2020-06-05 13:15:00,81.74,81.88,81.73,81.88,39113.0,73.2925,73.418,73.2835,73.418,39113.0
2020-06-05 13:20:00,81.88,81.99,81.86,81.97,144824.0,73.418,73.5167,73.4001,73.4987,144824.0
2020-06-05 13:25:00,81.97,82.0,81.89,81.94,71854.0,73.4987,73.5256,73.427,73.4718,71854.0
2020-06-05 13:30:00,81.93,82.02,81.93,81.96,56980.0,73.4629,73.5435,73.4629,73.4898,56980.0
2020-06-05 13:35:00,81.97,82.0,81.88,81.92,61202.0,73.4987,73.5256,73.418,73.4539,61202.0
2020-06-05 13:40:00,81.91,82.15,81.9,82.13,63413.0,73.4449,73.6601,73.436,73.6422,63413.0
2020-06-05 13:45:00,82.13,82.21,82.02,82.04,81525.0,73.6422,73.7139,73.5435,73.5615,81525.0
2020-06-05 13:50:00,82.04,82.06,81.96,81.99,41893.0,73.5615,73.5794,73.4898,73.5167,41893.0
2020-06-05 13:55:00,81.99,82.0,81.93,81.98,56883.0,73.5167,73.5256,73.4629,73.5077,56883.0
2020-06-05 14:00:00,81.96,82.12,81.96,82.01,51924.0,73.4898,73.6332,73.4898,73.5346,51924.0
2020-06-05 14:05:00,82.02,82.02,81.86,81.91,83851.0,73.5435,73.5435,73.4001,73.4449,83851.0
2020-06-05 14:10:00,81.91,81.96,81.83,81.87,72742.0,73.4449,73.4898,73.3732,73.4091,72742.0
2020-06-05 14:15:00,81.87,82.0,81.87,81.96,48185.0,73.4091,73.5256,73.4091,73.4898,48185.0
2020-06-05 14:20:00,81.95,82.02,81.87,82.02,57099.0,73.4808,73.5435,73.4091,73.5435,57099.0
2020-06-05 14:25:00,82.01,82.19,82.01,82.16,56746.0,73.5346,73.696,73.5346,73.6691,56746.0
2020-06-05 14:30:00,82.17,82.26,82.1,82.15,73913.0,73.678,73.7587,73.6153,73.6601,73913.0
2020-06-05 14:35:00,82.15,82.15,81.92,82.14,94523.0,73.6601,73.6601,73.4539,73.6511,94523.0
2020-06-05 14:40:00,82.15,82.24,82.15,82.22,70469.0,73.6601,73.7408,73.6601,73.7229,70469.0
2020-06-05 14:45:00,82.21,82.28,82.16,82.21,81147.0,73.7139,73.7767,73.6691,73.7139,81147.0
2020-06-05 14:50:00,82.23,82.28,82.05,82.09,90053.0,73.7318,73.7767,73.5704,73.6063,90053.0
2020-06-05 14:55:00,82.09,82.16,82.01,82.07,56998.0,73.6063,73.6691,73.5346,73.5884,56998.0
2020-06-05 15:00:00,82.07,82.08,81.86,81.86,83023.0,73.5884,73.5973,73.4001,73.4001,83023.0
2020-06-05 15:05:00,81.87,81.9,81.75,81.84,73071.0,73.4091,73.436,73.3015,73.3822,73071.0
2020-06-05 15:10:00,81.84,81.96,81.78,81.92,115855.0,73.3822,73.4898,73.3284,73.4539,115855.0
2020-06-05 15:15:00,81.92,81.98,81.77,81.93,84611.0,73.4539,73.5077,73.3194,73.4629,84611.0
2020-06-05 15:20:00,81.92,82.0,81.8,81.92,84351.0,73.4539,73.5256,73.3463,73.4539,84351.0
2020-06-05 15:25:00,81.91,82.08,81.87,82.05,68780.0,73.4449,73.5973,73.4091,73.5704,68780.0
2020-06-05 15:30:00,82.06,82.06,81.82,81.83,71694.0,73.5794,73.5794,73.3642,73.3732,71694.0
2020-06-05 15:35:00,81.83,81.89,81.71,81.73,157545.0,73.3732,73.427,73.2656,73.2835,157545.0
2020-06-05 15:40:00,81.72,81.76,81.61,81.65,95443.0,73.2746,73.3104,73.1759,73.2118,95443.0
2020-06-05 15:45:00,81.64,81.76,81.5,81.75,147459.0,73.2028,73.3104,73.0773,73.3015,147459.0
2020-06-05 15:50:00,81.76,81.99,81.55,81.98,392037.0,73.3104,73.5167,73.1221,73.5077,392037.0
2020-06-05 15:55:00,81.97,82.22,81.94,82.14,488371.0,73.4987,73.7229,73.4718,73.6511,488371.0
2020-06-08 09:30:00,83.08,83.25,82.73,83.04,354230.0,74.494,74.6464,74.1802,74.4581,354230.0
2020-06-08 09:35:00,83.08,83.33,82.92,82.98,124170.0,74.494,74.7182,74.3505,74.4043,124170.0
2020-06-08 09:40:00,82.99,83.33,82.86,83.25,235753.0,74.4133,74.7182,74.2967,74.6464,235753.0
2020-06-08 09:45:00,83.25,83.35,83.02,83.15,166463.0,74.6464,74.7361,74.4402,74.5568,166463.0
2020-06-08 09:50:00,83.16,83.24,82.9,83.02,82717.0,74.5657,74.6375,74.3326,74.4402,82717.0
2020-06-08 09:55:00,83.0,83.01,82.83,82.88,84272.0,74.4223,74.4312,74.2698,74.3147,84272.0
2020-06-08 10:00:00,82.9,82.94,82.75,82.82,113226.0,74.3326,74.3685,74.1981,74.2609,113226.0
2020-06-08 10:05:00,82.82,82.9,82.67,82.8,75366.0,74.2609,74.3326,74.1264,74.2429,75366.0
2020-06-08 10:10:00,82.8,83.11,82.78,83.06,152247.0,74.2429,74.5209,74.225,74.4761,152247.0
2020-06-08 10:15:00,83.06,83.1,82.89,82.95,75121.0,74.4761,74.5119,74.3236,74.3774,75121.0
2020-06-08 10:20:00,82.95,83.07,82.88,83.04,76073.0,74.3774,74.485,74.3147,74.4581,76073.0
2020-06-08 10:25:00,83.03,83.12,82.96,83.11,65884.0,74.4492,74.5299,74.3864,74.5209,65884.0
2020-06-08 10:30:00,83.1,83.19,82.93,82.94,113556.0,74.5119,74.5926,74.3595,74.3685,113556.0
2020-06-08 10:35:00,82.95,83.0,82.61,82.67,111639.0,74.3774,74.4223,74.0726,74.1264,111639.0
2020-06-08 10:40:00,82.69,82.78,82.56,82.61,82034.0,74.1443,74.225,74.0277,74.0726,82034.0
2020-06-08 10:45:00,82.62,82.67,82.45,82.62,103641.0,74.0815,74.1264,73.9291,74.0815,103641.0
2020-06-08 10:50:00,82.61,82.74,82.54,82.74,55902.0,74.0726,74.1891,74.0098,74.1891,55902.0
2020-06-08 10:55:00,82.73,82.79,82.61,82.67,50907.0,74.1802,74.234,74.0726,74.1264,50907.0
2020-06-08 11:00:00,82.68,82.76,82.68,82.73,47002.0,74.1353,74.2071,74.1353,74.1802,47002.0
2020-06-08 11:05:00,82.74,82.76,82.66,82.74,41908.0,74.1891,74.2071,74.1174,74.1891,41908.0
2020-06-08 11:10:00,82.73,82.84,82.69,82.71,51897.0,74.1802,74.2788,74.1443,74.1622,51897.0
2020-06-08 11:15:00,82.71,82.92,82.66,82.81,62233.0,74.1622,74.3505,74.1174,74.2519,62233.0
2020-06-08 11:20:00,82.81,83.0,82.81,82.92,72047.0,74.2519,74.4223,74.2519,74.3505,72047.0
2020-06-08 11:25:00,82.92,83.04,82.9,83.01,45028.0,74.3505,74.4581,74.3326,74.4312,45028.0
2020-06-08 11:30:00,83.01,83.02,82.73,82.74,49901.0,74.4312,74.4402,74.1802,74.1891,49901.0
2020-06-08 11:35:00,82.73,82.78,82.62,82.71,146663.0,74.1802,74.225,74.0815,74.1622,146663.0
2020-06-08 11:40:00,82.71,82.72,82.64,82.66,83011.0,74.1622,74.1712,74.0995,74.1174,83011.0
2020-06-08 11:45:00,82.66,82.72,82.61,82.64,96969.0,74.1174,74.1712,74.0726,74.0995,96969.0
2020-06-08 11:50:00,82.65,82.74,82.61,82.72,73420.0,74.1084,74.1891,74.0726,74.1712,73420.0
2020-06-08 11:55:00,82.72,82.78,82.7,82.72,43871.0,74.1712,74.225,74.1533,74.1712,43871.0
2020-06-08 12:00:00,82.74,82.82,82.72,82.73,75272.0,74.1891,74.2609,74.1712,74.1802,75272.0
2020-06-08 12:05:00,82.73,82.81,82.7,82.78,49782.0,74.1802,74.2519,74.1533,74.225,49782.0
2020-06-08 12:10:00,82.75,82.84,82.6,82.63,84831.0,74.1981,74.2788,74.0636,74.0905,84831.0
2020-06-08 12:15:00,82.63,82.7,82.6,82.65,158964.0,74.0905,74.1533,74.0636,74.1084,158964.0
2020-06-08 12:20:00,82.64,82.7,82.29,82.3,348294.0,74.0995,74.1533,73.7856,73.7946,348294.0
2020-06-08 12:25:00,82.3,82.34,82.18,82.3,100462.0,73.7946,73.8305,73.687,73.7946,100462.0
2020-06-08 12:30:00,82.31,82.39,82.26,82.33,63259.0,73.8036,73.8753,73.7587,73.8215,63259.0
2020-06-08 12:35:00,82.31,82.37,82.27,82.29,44875.0,73.8036,73.8574,73.7677,73.7856,44875.0
2020-06-08 12:40:00,82.28,82.32,82.23,82.26,87819.0,73.7767,73.8125,73.7318,73.7587,87819.0
2020-06-08 12:45:00,82.25,82.42,82.24,82.42,40886.0,73.7498,73.9022,73.7408,73.9022,40886.0
2020-06-08 12:50:00,82.41,82.56,82.41,82.46,49498.0,73.8932,74.0277,73.8932,73.9381,49498.0
2020-06-08 12:55:00,82.45,82.5,82.38,82.42,40735.0,73.9291,73.9739,73.8663,73.9022,40735.0
2020-06-08 13:00:00,82.42,82.46,82.36,82.45,145473.0,73.9022,73.9381,73.8484,73.9291,145473.0
2020-06-08 13:05:00,82.46,82.5,82.4,82.43,95709.0,73.9381,73.9739,73.8843,73.9112,95709.0
2020-06-08 13:10:00,82.43,82.55,82.43,82.49,47441.0,73.9112,74.0188,73.9112,73.965,47441.0
2020-06-08 13:15:00,82.49,82.51,82.42,82.45,133780.0,73.965,73.9829,73.9022,73.9291,133780.0
2020-06-08 13:20:00,82.46,82.49,82.39,82.42,78892.0,73.9381,73.965,73.8753,73.9022,78892.0
2020-06-08 13:25:00,82.42,82.48,82.38,82.45,52911.0,73.9022,73.956,73.8663,73.9291,52911.0
2020-06-08 13:30:00,82.45,82.77,82.43,82.76,89882.0,73.9291,74.216,73.9112,74.2071,89882.0
2020-06-08 13:35:00,82.76,82.85,82.71,82.77,62059.0,74.2071,74.2878,74.1622,74.216,62059.0
2020-06-08 13:40:00,82.77,82.77,82.62,82.7,85801.0,74.216,74.216,74.0815,74.1533,85801.0
2020-06-08 13:45:00,82.7,82.74,82.65,82.66,27502.0,74.1533,74.1891,74.1084,74.1174,27502.0
2020-06-08 13:50:00,82.65,82.74,82.62,82.72,50617.0,74.1084,74.1891,74.0815,74.1712,50617.0
2020-06-08 13:55:00,82.72,82.75,82.62,82.67,45603.0,74.1712,74.1981,74.0815,74.1264,45603.0
2020-06-08 14:00:00,82.67,82.68,82.57,82.59,55610.0,74.1264,74.1353,74.0367,74.0546,55610.0
2020-06-08 14:05:00,82.6,82.77,82.59,82.75,47451.0,74.0636,74.216,74.0546,74.1981,47451.0
2020-06-08 14:10:00,82.75,82.83,82.73,82.76,45084.0,74.1981,74.2698,74.1802,74.2071,45084.0
2020-06-08 14:15:00,82.76,82.9,82.74,82.9,33683.0,74.2071,74.3326,74.1891,74.3326,33683.0
2020-06-08 14:20:00,82.89,82.98,82.88,82.97,40609.0,74.3236,74.4043,74.3147,74.3954,40609.0
2020-06-08 14:25:00,82.96,83.0,82.92,82.97,52158.0,74.3864,74.4223,74.3505,74.3954,52158.0
2020-06-08 14:30:00,82.97,82.98,82.88,82.96,44043.0,74.3954,74.4043,74.3147,74.3864,44043.0
2020-06-08 14:35:00,82.96,83.03,82.8,82.81,73468.0,74.3864,74.4492,74.2429,74.2519,73468.0
2020-06-08 14:40:00,82.82,82.85,82.7,82.71,52231.0,74.2609,74.2878,74.1533,74.1622,52231.0
2020-06-08 14:45:00,82.72,82.99,82.67,82.97,99256.0,74.1712,74.4133,74.1264,74.3954,99256.0
2020-06-08 14:50:00,82.97,83.03,82.9,83.01,49678.0,74.3954,74.4492,74.3326,74.4312,49678.0
2020-06-08 14:55:00,83.01,83.06,82.96,83.06,54665.0,74.4312,74.4761,74.3864,74.4761,54665.0
2020-06-08 15:00:00,83.06,83.11,82.99,83.01,75117.0,74.4761,74.5209,74.4133,74.4312,75117.0
2020-06-08 15:05:00,83.0,83.03,82.98,83.01,57533.0,74.4223,74.4492,74.4043,74.4312,57533.0
2020-06-08 15:10:00,83.01,83.08,82.98,83.02,120304.0,74.4312,74.494,74.4043,74.4402,120304.0
2020-06-08 15:15:00,83.02,83.08,82.99,83.07,60457.0,74.4402,74.494,74.4133,74.485,60457.0
2020-06-08 15:20:00,83.06,83.17,83.06,83.11,72395.0,74.4761,74.5747,74.4761,74.5209,72395.0
2020-06-08 15:25:00,83.1,83.19,83.06,83.14,67360.0,74.5119,74.5926,74.4761,74.5478,67360.0
2020-06-08 15:30:00,83.13,83.2,83.03,83.12,124690.0,74.5388,74.6016,74.4492,74.5299,124690.0
2020-06-08 15:35:00,83.12,83.27,83.11,83.22,95509.0,74.5299,74.6644,74.5209,74.6195,95509.0
2020-06-08 15:40:00,83.22,83.39,83.2,83.34,113895.0,74.6195,74.772,74.6016,74.7271,113895.0
2020-06-08 15:45:00,83.33,83.4,83.28,83.4,118830.0,74.7182,74.7809,74.6733,74.7809,118830.0
2020-06-08 15:50:00,83.39,83.62,83.39,83.47,290072.0,74.772,74.9782,74.772,74.8437,290072.0
2020-06-08 15:55:00,83.46,83.61,83.45,83.57,444318.0,74.8347,74.9692,74.8258,74.9334,444318.0
2020-06-09 09:30:00,82.65,82.65,82.21,82.45,495465.0,74.1084,74.1084,73.7139,73.9291,495465.0
2020-06-09 09:35:00,82.45,82.61,82.27,82.36,275558.0,73.9291,74.0726,73.7677,73.8484,275558.0
2020-06-09 09:40:00,82.36,82.61,82.19,82.53,150899.0,73.8484,74.0726,73.696,74.0008,150899.0
2020-06-09 09:45:00,82.53,82.62,82.38,82.41,100604.0,74.0008,74.0815,73.8663,73.8932,100604.0
2020-06-09 09:50:00,82.41,82.51,82.14,82.27,73344.0,73.8932,73.9829,73.6511,73.7677,73344.0
2020-06-09 09:55:00,82.27,82.32,82.02,82.03,109911.0,73.7677,73.8125,73.5435,73.5525,109911.0
2020-06-09 10:00:00,82.03,82.11,81.76,82.09,138305.0,73.5525,73.6242,73.3104,73.6063,138305.0
2020-06-09 10:05:00,82.08,82.27,82.02,82.26,44392.0,73.5973,73.7677,73.5435,73.7587,44392.0
2020-06-09 10:10:00,82.25,82.26,81.93,82.05,60849.0,73.7498,73.7587,73.4629,73.5704,60849.0
2020-06-09 10:15:00,82.04,82.26,82.02,82.26,66848.0,73.5615,73.7587,73.5435,73.7587,66848.0
2020-06-09 10:20:00,82.27,82.4,82.21,82.38,51104.0,73.7677,73.8843,73.7139,73.8663,51104.0
2020-06-09 10:25:00,82.38,82.4,82.24,82.3,74060.0,73.8663,73.8843,73.7408,73.7946,74060.0
2020-06-09 10:30:00,82.31,82.48,82.31,82.48,40827.0,73.8036,73.956,73.8036,73.956,40827.0
2020-06-09 10:35:00,82.49,82.77,82.47,82.76,71487.0,73.965,74.216,73.947,74.2071,71487.0
2020-06-09 10:40:00,82.76,83.09,82.76,83.07,110625.0,74.2071,74.503,74.2071,74.485,110625.0
2020-06-09 10:45:00,83.09,83.17,83.0,83.08,75595.0,74.503,74.5747,74.4223,74.494,75595.0
2020-06-09 10:50:00,83.09,83.14,82.96,83.01,52859.0,74.503,74.5478,74.3864,74.4312,52859.0
2020-06-09 10:55:00,83.01,83.04,82.89,83.0,66487.0,74.4312,74.4581,74.3236,74.4223,66487.0
2020-06-09 11:00:00,83.01,83.07,82.79,83.07,94765.0,74.4312,74.485,74.234,74.485,94765.0
2020-06-09 11:05:00,83.07,83.19,82.98,83.19,60467.0,74.485,74.5926,74.4043,74.5926,60467.0
2020-06-09 11:10:00,83.2,83.22,82.83,82.88,49845.0,74.6016,74.6195,74.2698,74.3147,49845.0
2020-06-09 11:15:00,82.88,82.97,82.81,82.93,33498.0,74.3147,74.3954,74.2519,74.3595,33498.0
2020-06-09 11:20:00,82.93,82.97,82.75,82.91,36616.0,74.3595,74.3954,74.1981,74.3416,36616.0
2020-06-09 11:25:00,82.9,83.01,82.8,82.89,35311.0,74.3326,74.4312,74.2429,74.3236,35311.0
2020-06-09 11:30:00,82.91,82.96,82.85,82.87,33583.0,74.3416,74.3864,74.2878,74.3057,33583.0
2020-06-09 11:35:00,82.86,82.87,82.72,82.81,43307.0,74.2967,74.3057,74.1712,74.2519,43307.0
2020-06-09 11:40:00,82.81,82.84,82.72,82.83,27104.0,74.2519,74.2788,74.1712,74.2698,27104.0
2020-06-09 11:45:00,82.83,82.89,82.75,82.81,38046.0,74.2698,74.3236,74.1981,74.2519,38046.0
2020-06-09 11:50:00,82.81,82.84,82.78,82.8,25717.0,74.2519,74.2788,74.225,74.2429,25717.0
2020-06-09 11:55:00,82.79,82.94,82.76,82.81,31992.0,74.234,74.3685,74.2071,74.2519,31992.0
2020-06-09 12:00:00,82.81,82.9,82.73,82.74,39310.0,74.2519,74.3326,74.1802,74.1891,39310.0
2020-06-09 12:05:00,82.72,82.84,82.66,82.84,37068.0,74.1712,74.2788,74.1174,74.2788,37068.0
2020-06-09 12:10:00,82.83,82.87,82.79,82.87,23219.0,74.2698,74.3057,74.234,74.3057,23219.0
2020-06-09 12:15:00,82.89,82.93,82.82,82.9,34286.0,74.3236,74.3595,74.2609,74.3326,34286.0
2020-06-09 12:20:00,82.9,83.01,82.87,82.95,34550.0,74.3326,74.4312,74.3057,74.3774,34550.0
2020-06-09 12:25:00,82.95,82.96,82.84,82.96,28865.0,74.3774,74.3864,74.2788,74.3864,28865.0
2020-06-09 12:30:00,82.95,83.04,82.95,82.98,33651.0,74.3774,74.4581,74.3774,74.4043,33651.0
2020-06-09 12:35:00,82.98,83.08,82.94,83.05,49249.0,74.4043,74.494,74.3685,74.4671,49249.0
2020-06-09 12:40:00,83.04,83.11,82.97,83.02,27429.0,74.4581,74.5209,74.3954,74.4402,27429.0
2020-06-09 12:45:00,83.02,83.05,82.97,83.05,31981.0,74.4402,74.4671,74.3954,74.4671,31981.0
2020-06-09 12:50:00,83.05,83.14,83.03,83.04,28096.0,74.4671,74.5478,74.4492,74.4581,28096.0
2020-06-09 12:55:00,83.05,83.05,82.95,83.0,25043.0,74.4671,74.4671,74.3774,74.4223,25043.0
2020-06-09 13:00:00,83.0,83.14,82.96,82.96,47372.0,74.4223,74.5478,74.3864,74.3864,47372.0
2020-06-09 13:05:00,82.96,83.07,82.91,83.04,28053.0,74.3864,74.485,74.3416,74.4581,28053.0
2020-06-09 13:10:00,83.04,83.04,82.81,82.82,53432.0,74.4581,74.4581,74.2519,74.2609,53432.0
2020-06-09 13:15:00,82.83,82.96,82.82,82.93,42719.0,74.2698,74.3864,74.2609,74.3595,42719.0
2020-06-09 13:20:00,82.93,83.08,82.93,83.03,31896.0,74.3595,74.494,74.3595,74.4492,31896.0
2020-06-09 13:25:00,83.03,83.09,83.0,83.06,37446.0,74.4492,74.503,74.4223,74.4761,37446.0
2020-06-09 13:30:00,83.06,83.07,82.98,82.99,32807.0,74.4761,74.485,74.4043,74.4133,32807.0
2020-06-09 13:35:00,83.0,83.01,82.93,82.97,28272.0,74.4223,74.4312,74.3595,74.3954,28272.0
2020-06-09 13:40:00,82.97,83.05,82.97,83.04,34642.0,74.3954,74.4671,74.3954,74.4581,34642.0
2020-06-09 13:45:00,83.04,83.07,82.99,83.03,25241.0,74.4581,74.485,74.4133,74.4492,25241.0
2020-06-09 13:50:00,83.04,83.14,82.91,82.99,44825.0,74.4581,74.5478,74.3416,74.4133,44825.0
2020-06-09 13:55:00,82.98,83.0,82.88,82.98,40870.0,74.4043,74.4223,74.3147,74.4043,40870.0
2020-06-09 14:00:00,82.98,83.04,82.86,83.02,59518.0,74.4043,74.4581,74.2967,74.4402,59518.0
2020-06-09 14:05:00,83.02,83.05,82.73,82.78,42471.0,74.4402,74.4671,74.1802,74.225,42471.0
2020-06-09 14:10:00,82.78,82.92,82.77,82.91,29228.0,74.225,74.3505,74.216,74.3416,29228.0
2020-06-09 14:15:00,82.92,82.96,82.82,82.83,24515.0,74.3505,74.3864,74.2609,74.2698,24515.0
2020-06-09 14:20:00,82.82,82.82,82.69,82.74,38728.0,74.2609,74.2609,74.1443,74.1891,38728.0
2020-06-09 14:25:00,82.75,82.81,82.74,82.75,66380.0,74.1981,74.2519,74.1891,74.1981,66380.0
2020-06-09 14:30:00,82.75,82.99,82.74,82.96,36058.0,74.1981,74.4133,74.1891,74.3864,36058.0
2020-06-09 14:35:00,82.95,82.99,82.84,82.98,34661.0,74.3774,74.4133,74.2788,74.4043,34661.0
2020-06-09 14:40:00,82.97,83.07,82.96,82.99,60403.0,74.3954,74.485,74.3864,74.4133,60403.0
2020-06-09 14:45:00,82.99,83.13,82.95,83.12,42953.0,74.4133,74.5388,74.3774,74.5299,42953.0
2020-06-09 14:50:00,83.13,83.2,83.06,83.08,40885.0,74.5388,74.6016,74.4761,74.494,40885.0
2020-06-09 14:55:00,83.07,83.08,82.88,82.96,52372.0,74.485,74.494,74.3147,74.3864,52372.0
2020-06-09 15:00:00,82.96,82.99,82.78,82.81,53586.0,74.3864,74.4133,74.225,74.2519,53586.0
2020-06-09 15:05:00,82.81,82.83,82.71,82.79,42358.0,74.2519,74.2698,74.1622,74.234,42358.0
2020-06-09 15:10:00,82.79,82.88,82.72,82.86,58007.0,74.234,74.3147,74.1712,74.2967,58007.0
2020-06-09 15:15:00,82.86,82.91,82.82,82.85,42865.0,74.2967,74.3416,74.2609,74.2878,42865.0
2020-06-09 15:20:00,82.84,82.93,82.79,82.8,60971.0,74.2788,74.3595,74.234,74.2429,60971.0
2020-06-09 15:25:00,82.8,82.93,82.79,82.93,37984.0,74.2429,74.3595,74.234,74.3595,37984.0
2020-06-09 15:30:00,82.92,82.93,82.61,82.62,63864.0,74.3505,74.3595,74.0726,74.0815,63864.0
2020-06-09 15:35:00,82.62,82.75,82.61,82.75,67650.0,74.0815,74.1981,74.0726,74.1981,67650.0
2020-06-09 15:40:00,82.74,82.85,82.65,82.66,74730.0,74.1891,74.2878,74.1084,74.1174,74730.0
2020-06-09 15:45:00,82.66,82.66,82.49,82.58,94959.0,74.1174,74.1174,73.965,74.0457,94959.0
2020-06-09 15:50:00,82.57,82.57,82.28,82.31,170609.0,74.0367,74.0367,73.7767,73.8036,170609.0
2020-06-09 15:55:00,82.31,82.44,82.3,82.38,281871.0,73.8036,73.9201,73.7946,73.8663,281871.0
2020-06-10 09:30:00,79.87,80.03,79.66,79.71,1232429.0,71.6157,71.7592,71.4274,71.4723,1232429.0
2020-06-10 09:35:00,79.73,79.76,79.33,79.57,481679.0,71.4902,71.5171,71.1316,71.3467,481679.0
2020-06-10 09:40:00,79.58,79.61,79.02,79.05,561900.0,71.3557,71.3826,70.8536,70.8805,561900.0
2020-06-10 09:45:00,79.03,79.34,78.79,79.28,672576.0,70.8626,71.1405,70.6474,71.0867,672576.0
2020-06-10 09:50:00,79.29,79.47,78.99,79.14,374039.0,71.0957,71.2571,70.8267,70.9612,374039.0
2020-06-10 09:55:00,79.13,79.39,79.07,79.38,262811.0,70.9522,71.1854,70.8984,71.1764,262811.0
2020-06-10 10:00:00,79.38,79.49,79.13,79.32,195495.0,71.1764,71.275,70.9522,71.1226,195495.0
2020-06-10 10:05:00,79.33,79.41,78.96,78.97,229273.0,71.1316,71.2033,70.7998,70.8088,229273.0
2020-06-10 10:10:00,78.97,79.04,78.82,78.84,240620.0,70.8088,70.8715,70.6743,70.6922,240620.0
2020-06-10 10:15:00,78.84,79.05,78.69,78.73,261798.0,70.6922,70.8805,70.5577,70.5936,261798.0
2020-06-10 10:20:00,78.73,78.83,78.53,78.61,218388.0,70.5936,70.6832,70.4142,70.486,218388.0
2020-06-10 10:25:00,78.61,79.02,78.59,78.91,271114.0,70.486,70.8536,70.468,70.755,271114.0
2020-06-10 10:30:00,78.91,79.16,78.85,79.14,212768.0,70.755,70.9791,70.7012,70.9612,212768.0
2020-06-10 10:35:00,79.12,79.23,79.02,79.19,127344.0,70.9433,71.0419,70.8536,71.006,127344.0
2020-06-10 10:40:00,79.2,79.39,79.1,79.15,250653.0,71.015,71.1854,70.9253,70.9702,250653.0
2020-06-10 10:45:00,79.16,79.23,79.02,79.07,194051.0,70.9791,71.0419,70.8536,70.8984,194051.0
2020-06-10 10:50:00,79.08,79.12,78.76,78.85,157775.0,70.9074,70.9433,70.6205,70.7012,157775.0
2020-06-10 10:55:00,78.84,78.87,78.67,78.8,174665.0,70.6922,70.7191,70.5398,70.6563,174665.0
2020-06-10 11:00:00,78.79,78.99,78.72,78.92,93073.0,70.6474,70.8267,70.5846,70.7639,93073.0
2020-06-10 11:05:00,78.92,78.92,78.75,78.77,166193.0,70.7639,70.7639,70.6115,70.6294,166193.0
2020-06-10 11:10:00,78.77,78.84,78.69,78.84,112670.0,70.6294,70.6922,70.5577,70.6922,112670.0
2020-06-10 11:15:00,78.84,78.92,78.76,78.91,167343.0,70.6922,70.7639,70.6205,70.755,167343.0
2020-06-10 11:20:00,78.9,78.95,78.76,78.79,99716.0,70.746,70.7908,70.6205,70.6474,99716.0
2020-06-10 11:25:00,78.79,78.84,78.63,78.75,158967.0,70.6474,70.6922,70.5039,70.6115,158967.0
2020-06-10 11:30:00,78.75,78.9,78.73,78.78,97415.0,70.6115,70.746,70.5936,70.6384,97415.0
2020-06-10 11:35:00,78.78,78.93,78.7,78.87,131526.0,70.6384,70.7729,70.5667,70.7191,131526.0
2020-06-10 11:40:00,78.87,78.98,78.75,78.8,109307.0,70.7191,70.8177,70.6115,70.6563,109307.0
2020-06-10 11:45:00,78.83,78.85,78.72,78.84,92010.0,70.6832,70.7012,70.5846,70.6922,92010.0
2020-06-10 11:50:00,78.84,78.94,78.74,78.82,109949.0,70.6922,70.7819,70.6025,70.6743,109949.0
2020-06-10 11:55:00,78.81,78.81,78.65,78.74,123720.0,70.6653,70.6653,70.5218,70.6025,123720.0
2020-06-10 12:00:00,78.74,78.76,78.66,78.7,148460.0,70.6025,70.6205,70.5308,70.5667,148460.0
2020-06-10 12:05:00,78.71,78.71,78.48,78.62,261024.0,70.5756,70.5756,70.3694,70.4949,261024.0
2020-06-10 12:10:00,78.63,78.7,78.53,78.54,162832.0,70.5039,70.5667,70.4142,70.4232,162832.0
2020-06-10 12:15:00,78.53,78.63,78.48,78.56,129803.0,70.4142,70.5039,70.3694,70.4411,129803.0
2020-06-10 12:20:00,78.56,78.75,78.54,78.75,133571.0,70.4411,70.6115,70.4232,70.6115,133571.0
2020-06-10 12:25:00,78.75,78.78,78.56,78.67,181742.0,70.6115,70.6384,70.4411,70.5398,181742.0
2020-06-10 12:30:00,78.66,78.69,78.54,78.57,115950.0,70.5308,70.5577,70.4232,70.4501,115950.0
2020-06-10 12:35:00,78.56,78.59,78.45,78.57,170219.0,70.4411,70.468,70.3425,70.4501,170219.0
2020-06-10 12:40:00,78.56,78.61,78.48,78.56,100699.0,70.4411,70.486,70.3694,70.4411,100699.0
2020-06-10 12:45:00,78.56,78.63,78.51,78.56,60213.0,70.4411,70.5039,70.3963,70.4411,60213.0
2020-06-10 12:50:00,78.56,78.66,78.54,78.58,82064.0,70.4411,70.5308,70.4232,70.4591,82064.0
2020-06-10 12:55:00,78.59,78.62,78.56,78.58,78805.0,70.468,70.4949,70.4411,70.4591,78805.0
2020-06-10 13:00:00,78.58,78.58,78.34,78.4,255245.0,70.4591,70.4591,70.2439,70.2977,255245.0
2020-06-10 13:05:00,78.4,78.68,78.38,78.67,240066.0,70.2977,70.5487,70.2797,70.5398,240066.0
2020-06-10 13:10:00,78.67,78.67,78.24,78.34,270527.0,70.5398,70.5398,70.1542,70.2439,270527.0
2020-06-10 13:15:00,78.33,78.45,78.32,78.38,105174.0,70.2349,70.3425,70.2259,70.2797,105174.0
2020-06-10 13:20:00,78.39,78.41,78.26,78.3,95979.0,70.2887,70.3066,70.1721,70.208,95979.0
2020-06-10 13:25:00,78.31,78.38,78.2,78.3,127727.0,70.217,70.2797,70.1183,70.208,127727.0
2020-06-10 13:30:00,78.3,78.35,78.25,78.28,65515.0,70.208,70.2528,70.1632,70.1901,65515.0
2020-06-10 13:35:00,78.28,78.4,78.25,78.35,58914.0,70.1901,70.2977,70.1632,70.2528,58914.0
2020-06-10 13:40:00,78.34,78.46,78.31,78.35,110390.0,70.2439,70.3515,70.217,70.2528,110390.0
2020-06-10 13:45:00,78.36,78.5,78.35,78.48,125780.0,70.2618,70.3873,70.2528,70.3694,125780.0
2020-06-10 13:50:00,78.48,78.69,78.47,78.66,110157.0,70.3694,70.5577,70.3604,70.5308,110157.0
2020-06-10 13:55:00,78.66,78.72,78.52,78.53,129327.0,70.5308,70.5846,70.4053,70.4142,129327.0
2020-06-10 14:00:00,78.53,78.97,78.3,78.93,220361.0,70.4142,70.8088,70.208,70.7729,220361.0
2020-06-10 14:05:00,78.93,79.14,78.76,78.77,229230.0,70.7729,70.9612,70.6205,70.6294,229230.0
2020-06-10 14:10:00,78.77,78.99,78.77,78.99,104164.0,70.6294,70.8267,70.6294,70.8267,104164.0
2020-06-10 14:15:00,78.99,79.3,78.97,79.25,161648.0,70.8267,71.1047,70.8088,71.0598,161648.0
2020-06-10 14:20:00,79.26,79.34,79.06,79.21,189047.0,71.0688,71.1405,70.8895,71.024,189047.0
2020-06-10 14:25:00,79.2,79.34,79.18,79.31,120463.0,71.015,71.1405,70.9971,71.1136,120463.0
2020-06-10 14:30:00,79.31,79.33,79.05,79.06,137053.0,71.1136,71.1316,70.8805,70.8895,137053.0
2020-06-10 14:35:00,79.07,79.17,78.98,79.05,135236.0,70.8984,70.9881,70.8177,70.8805,135236.0
2020-06-10 14:40:00,79.05,79.14,78.73,79.11,116972.0,70.8805,70.9612,70.5936,70.9343,116972.0
2020-06-10 14:45:00,79.11,79.15,78.91,78.92,113432.0,70.9343,70.9702,70.755,70.7639,113432.0
2020-06-10 14:50:00,78.91,79.0,78.72,78.84,91756.0,70.755,70.8357,70.5846,70.6922,91756.0
2020-06-10 14:55:00,78.82,78.99,78.78,78.98,154101.0,70.6743,70.8267,70.6384,70.8177,154101.0
2020-06-10 15:00:00,78.97,78.98,78.76,78.85,104846.0,70.8088,70.8177,70.6205,70.7012,104846.0
2020-06-10 15:05:00,78.84,79.46,78.84,79.39,236184.0,70.6922,71.2481,70.6922,71.1854,236184.0
2020-06-10 15:10:00,79.38,79.46,79.25,79.3,148223.0,71.1764,71.2481,71.0598,71.1047,148223.0
2020-06-10 15:15:00,79.3,79.32,79.06,79.22,119056.0,71.1047,71.1226,70.8895,71.0329,119056.0
2020-06-10 15:20:00,79.22,79.22,79.0,79.03,138155.0,71.0329,71.0329,70.8357,70.8626,138155.0
2020-06-10 15:25:00,79.04,79.43,78.93,79.43,139901.0,70.8715,71.2212,70.7729,71.2212,139901.0
2020-06-10 15:30:00,79.42,79.47,79.29,79.41,147439.0,71.2122,71.2571,71.0957,71.2033,147439.0
2020-06-10 15:35:00,79.41,79.47,79.31,79.42,132980.0,71.2033,71.2571,71.1136,71.2122,132980.0
2020-06-10 15:40:00,79.41,79.41,79.1,79.16,188189.0,71.2033,71.2033,70.9253,70.9791,188189.0
2020-06-10 15:45:00,79.16,79.18,78.85,78.95,190339.0,70.9791,70.9971,70.7012,70.7908,190339.0
2020-06-10 15:50:00,78.95,79.16,78.9,79.14,282443.0,70.7908,70.9791,70.746,70.9612,282443.0
2020-06-10 15:55:00,79.14,79.14,78.98,79.01,470667.0,70.9612,70.9612,70.8177,70.8446,470667.0
2020-06-11 09:30:00,75.78,75.84,74.82,74.95,1110903.0,67.9484,68.0022,67.0876,67.2042,1110903.0
2020-06-11 09:35:00,74.96,75.14,74.77,75.03,484261.0,67.2132,67.3746,67.0428,67.2759,484261.0
2020-06-11 09:40:00,75.06,75.2,74.91,75.02,456555.0,67.3028,67.4284,67.1683,67.267,456555.0
2020-06-11 09:45:00,75.02,75.81,75.0,75.73,317796.0,67.267,67.9753,67.249,67.9036,317796.0
2020-06-11 09:50:00,75.75,76.33,75.67,76.32,301985.0,67.9215,68.4416,67.8498,68.4326,301985.0
2020-06-11 09:55:00,76.32,76.68,76.1,76.62,300517.0,68.4326,68.7554,68.2354,68.7016,300517.0
2020-06-11 10:00:00,76.63,76.69,76.25,76.32,201874.0,68.7106,68.7644,68.3699,68.4326,201874.0
2020-06-11 10:05:00,76.33,76.64,76.31,76.53,182618.0,68.4416,68.7196,68.4237,68.6209,182618.0
2020-06-11 10:10:00,76.53,76.79,76.47,76.68,153570.0,68.6209,68.8541,68.5671,68.7554,153570.0
2020-06-11 10:15:00,76.69,76.78,76.53,76.63,152305.0,68.7644,68.8451,68.6209,68.7106,152305.0
2020-06-11 10:20:00,76.64,76.74,76.38,76.51,125413.0,68.7196,68.8092,68.4864,68.603,125413.0
2020-06-11 10:25:00,76.51,76.51,76.15,76.18,141389.0,68.603,68.603,68.2802,68.3071,141389.0
2020-06-11 10:30:00,76.17,76.59,76.15,76.51,151862.0,68.2981,68.6747,68.2802,68.603,151862.0
2020-06-11 10:35:00,76.49,76.59,76.34,76.48,302981.0,68.5851,68.6747,68.4506,68.5761,302981.0
2020-06-11 10:40:00,76.48,76.51,76.22,76.25,156867.0,68.5761,68.603,68.343,68.3699,156867.0
2020-06-11 10:45:00,76.25,76.28,75.95,75.99,237299.0,68.3699,68.3968,68.1009,68.1367,237299.0
2020-06-11 10:50:00,75.99,76.01,75.82,75.83,212909.0,68.1367,68.1547,67.9843,67.9933,212909.0
2020-06-11 10:55:00,75.84,75.85,75.3,75.34,320965.0,68.0022,68.0112,67.518,67.5539,320965.0
2020-06-11 11:00:00,75.35,75.35,75.1,75.14,258338.0,67.5629,67.5629,67.3387,67.3746,258338.0
2020-06-11 11:05:00,75.15,75.35,75.11,75.14,269105.0,67.3835,67.5629,67.3477,67.3746,269105.0
2020-06-11 11:10:00,75.12,75.16,74.95,74.96,282510.0,67.3566,67.3925,67.2042,67.2132,282510.0
2020-06-11 11:15:00,74.95,75.15,74.95,75.09,281047.0,67.2042,67.3835,67.2042,67.3297,281047.0
2020-06-11 11:20:00,75.09,75.1,74.97,74.98,244362.0,67.3297,67.3387,67.2221,67.2311,244362.0
2020-06-11 11:25:00,74.98,74.99,74.82,74.88,284452.0,67.2311,67.2401,67.0876,67.1414,284452.0
2020-06-11 11:30:00,74.88,74.95,74.71,74.72,239233.0,67.1414,67.2042,66.989,66.998,239233.0
2020-06-11 11:35:00,74.71,74.76,74.58,74.59,278659.0,66.989,67.0338,66.8724,66.8814,278659.0
2020-06-11 11:40:00,74.59,74.62,74.5,74.58,190799.0,66.8814,66.9083,66.8007,66.8724,190799.0
2020-06-11 11:45:00,74.58,74.59,74.3,74.33,208600.0,66.8724,66.8814,66.6214,66.6483,208600.0
2020-06-11 11:50:00,74.32,74.53,74.27,74.47,198122.0,66.6393,66.8276,66.5945,66.7738,198122.0
2020-06-11 11:55:00,74.46,74.54,74.35,74.44,152231.0,66.7648,66.8366,66.6662,66.7469,152231.0
2020-06-11 12:00:00,74.43,74.61,74.25,74.47,222786.0,66.7379,66.8993,66.5765,66.7738,222786.0
2020-06-11 12:05:00,74.47,74.52,74.27,74.33,158671.0,66.7738,66.8186,66.5945,66.6483,158671.0
2020-06-11 12:10:00,74.34,74.39,74.24,74.26,178767.0,66.6572,66.7021,66.5676,66.5855,178767.0
2020-06-11 12:15:00,74.26,74.27,74.12,74.24,360663.0,66.5855,66.5945,66.46,66.5676,360663.0
2020-06-11 12:20:00,74.24,74.49,74.24,74.42,438274.0,66.5676,66.7917,66.5676,66.729,438274.0
2020-06-11 12:25:00,74.42,74.43,74.17,74.26,284509.0,66.729,66.7379,66.5048,66.5855,284509.0
2020-06-11 12:30:00,74.25,74.52,74.25,74.39,173192.0,66.5765,66.8186,66.5765,66.7021,173192.0
2020-06-11 12:35:00,74.38,74.43,74.22,74.23,126200.0,66.6931,66.7379,66.5496,66.5586,126200.0
2020-06-11 12:40:00,74.22,74.26,74.0,74.02,263199.0,66.5496,66.5855,66.3524,66.3703,263199.0
2020-06-11 12:45:00,74.03,74.18,73.92,73.93,189388.0,66.3793,66.5138,66.2807,66.2896,189388.0
2020-06-11 12:50:00,73.94,73.96,73.65,73.66,265719.0,66.2986,66.3165,66.0386,66.0475,265719.0
2020-06-11 12:55:00,73.67,73.84,73.58,73.62,159838.0,66.0565,66.2089,65.9758,66.0117,159838.0
2020-06-11 13:00:00,73.61,73.99,73.58,73.89,203437.0,66.0027,66.3434,65.9758,66.2538,203437.0
2020-06-11 13:05:00,73.87,73.93,73.62,73.63,167598.0,66.2358,66.2896,66.0117,66.0206,167598.0
2020-06-11 13:10:00,73.62,73.75,73.49,73.63,216637.0,66.0117,66.1282,65.8951,66.0206,216637.0
2020-06-11 13:15:00,73.61,73.88,73.58,73.63,195559.0,66.0027,66.2448,65.9758,66.0206,195559.0
2020-06-11 13:20:00,73.63,73.73,73.6,73.64,198630.0,66.0206,66.1103,65.9937,66.0296,198630.0
2020-06-11 13:25:00,73.64,73.65,73.37,73.41,160005.0,66.0296,66.0386,65.7875,65.8234,160005.0
2020-06-11 13:30:00,73.42,73.45,73.32,73.41,133835.0,65.8323,65.8592,65.7427,65.8234,133835.0
2020-06-11 13:35:00,73.4,73.44,73.23,73.26,151339.0,65.8144,65.8503,65.662,65.6889,151339.0
2020-06-11 13:40:00,73.26,73.28,73.06,73.07,119909.0,65.6889,65.7068,65.5095,65.5185,119909.0
2020-06-11 13:45:00,73.07,73.21,73.05,73.13,165063.0,65.5185,65.644,65.5006,65.5723,165063.0
2020-06-11 13:50:00,73.13,73.19,73.02,73.16,214416.0,65.5723,65.6261,65.4737,65.5992,214416.0
2020-06-11 13:55:00,73.16,73.34,73.07,73.14,207396.0,65.5992,65.7606,65.5185,65.5813,207396.0
2020-06-11 14:00:00,73.13,73.28,72.96,73.14,303841.0,65.5723,65.7068,65.4199,65.5813,303841.0
2020-06-11 14:05:00,73.14,73.4,73.03,73.05,304177.0,65.5813,65.8144,65.4826,65.5006,304177.0
2020-06-11 14:10:00,73.04,73.1,72.75,72.78,203112.0,65.4916,65.5454,65.2316,65.2585,203112.0
2020-06-11 14:15:00,72.79,72.93,72.76,72.84,176073.0,65.2674,65.393,65.2405,65.3123,176073.0
2020-06-11 14:20:00,72.84,73.04,72.79,72.97,191519.0,65.3123,65.4916,65.2674,65.4288,191519.0
2020-06-11 14:25:00,72.97,73.06,72.88,72.9,252425.0,65.4288,65.5095,65.3481,65.3661,252425.0
2020-06-11 14:30:00,72.9,72.93,72.7,72.71,250334.0,65.3661,65.393,65.1867,65.1957,250334.0
2020-06-11 14:35:00,72.71,72.72,72.52,72.58,215580.0,65.1957,65.2047,65.0253,65.0791,215580.0
2020-06-11 14:40:00,72.57,72.69,72.46,72.65,386401.0,65.0702,65.1778,64.9715,65.1419,386401.0
2020-06-11 14:45:00,72.63,72.73,72.48,72.48,252019.0,65.124,65.2136,64.9895,64.9895,252019.0
2020-06-11 14:50:00,72.48,72.54,72.31,72.33,173231.0,64.9895,65.0433,64.837,64.855,173231.0
2020-06-11 14:55:00,72.34,72.53,72.3,72.53,247104.0,64.8639,65.0343,64.8281,65.0343,247104.0
2020-06-11 15:00:00,72.52,72.64,72.38,72.62,216905.0,65.0253,65.1329,64.8998,65.115,216905.0
2020-06-11 15:05:00,72.64,72.75,72.56,72.67,204274.0,65.1329,65.2316,65.0612,65.1598,204274.0
2020-06-11 15:10:00,72.67,72.92,72.62,72.67,241471.0,65.1598,65.384,65.115,65.1598,241471.0
2020-06-11 15:15:00,72.66,72.77,72.52,72.6,286256.0,65.1509,65.2495,65.0253,65.0971,286256.0
2020-06-11 15:20:00,72.6,72.6,72.26,72.28,192226.0,65.0971,65.0971,64.7922,64.8101,192226.0
2020-06-11 15:25:00,72.27,72.53,72.22,72.44,446842.0,64.8012,65.0343,64.7563,64.9536,446842.0
2020-06-11 15:30:00,72.43,72.54,72.25,72.31,370442.0,64.9446,65.0433,64.7832,64.837,370442.0
2020-06-11 15:35:00,72.29,72.44,72.15,72.28,479981.0,64.8191,64.9536,64.6936,64.8101,479981.0
2020-06-11 15:40:00,72.27,72.73,72.23,72.71,387240.0,64.8012,65.2136,64.7653,65.1957,387240.0
2020-06-11 15:45:00,72.71,72.73,72.4,72.45,400629.0,65.1957,65.2136,64.9177,64.9626,400629.0
2020-06-11 15:50:00,72.45,72.81,72.36,72.73,732629.0,64.9626,65.2854,64.8819,65.2136,732629.0
2020-06-11 15:55:00,72.73,72.78,72.54,72.57,782304.0,65.2136,65.2585,65.0433,65.0702,782304.0
2020-06-12 09:30:00,75.0,75.24,74.84,75.02,736405.0,67.249,67.4642,67.1056,67.267,736405.0
2020-06-12 09:35:00,75.02,75.53,74.98,75.46,290228.0,67.267,67.7243,67.2311,67.6615,290228.0
2020-06-12 09:40:00,75.47,75.66,75.38,75.57,346052.0,67.6705,67.8408,67.5898,67.7601,346052.0
2020-06-12 09:45:00,75.57,75.65,75.25,75.31,337765.0,67.7601,67.8319,67.4732,67.527,337765.0
2020-06-12 09:50:00,75.3,75.56,75.06,75.09,413096.0,67.518,67.7512,67.3028,67.3297,413096.0
2020-06-12 09:55:00,75.09,75.18,74.75,74.84,291430.0,67.3297,67.4104,67.0249,67.1056,291430.0
2020-06-12 10:00:00,74.83,75.07,74.68,74.91,393350.0,67.0966,67.3118,66.9621,67.1683,393350.0
2020-06-12 10:05:00,74.9,75.17,74.89,75.11,222251.0,67.1594,67.4015,67.1504,67.3477,222251.0
2020-06-12 10:10:00,75.11,75.13,74.74,74.74,143710.0,67.3477,67.3656,67.0159,67.0159,143710.0
2020-06-12 10:15:00,74.75,75.06,74.74,74.98,144670.0,67.0249,67.3028,67.0159,67.2311,144670.0
2020-06-12 10:20:00,74.98,75.47,74.97,75.44,286483.0,67.2311,67.6705,67.2221,67.6436,286483.0
2020-06-12 10:25:00,75.45,75.45,74.9,74.9,96335.0,67.6525,67.6525,67.1594,67.1594,96335.0
2020-06-12 10:30:00,74.92,74.99,74.75,74.76,204269.0,67.1773,67.2401,67.0249,67.0338,204269.0
2020-06-12 10:35:00,74.76,74.82,74.44,74.5,221544.0,67.0338,67.0876,66.7469,66.8007,221544.0
2020-06-12 10:40:00,74.49,74.8,74.49,74.66,239630.0,66.7917,67.0697,66.7917,66.9442,239630.0
2020-06-12 10:45:00,74.66,74.78,74.52,74.56,155386.0,66.9442,67.0518,66.8186,66.8545,155386.0
2020-06-12 10:50:00,74.56,74.57,74.09,74.22,216100.0,66.8545,66.8635,66.4331,66.5496,216100.0
2020-06-12 10:55:00,74.22,74.34,74.1,74.1,196407.0,66.5496,66.6572,66.4421,66.4421,196407.0
2020-06-12 11:00:00,74.1,74.31,73.93,73.93,405544.0,66.4421,66.6303,66.2896,66.2896,405544.0
2020-06-12 11:05:00,73.93,74.52,73.92,74.44,242525.0,66.2896,66.8186,66.2807,66.7469,242525.0
2020-06-12 11:10:00,74.43,74.45,74.06,74.08,156515.0,66.7379,66.7559,66.4062,66.4241,156515.0
2020-06-12 11:15:00,74.06,74.24,73.92,73.93,242320.0,66.4062,66.5676,66.2807,66.2896,242320.0
2020-06-12 11:20:00,73.92,74.27,73.81,73.94,206072.0,66.2807,66.5945,66.182,66.2986,206072.0
2020-06-12 11:25:00,73.93,74.49,73.93,74.3,172018.0,66.2896,66.7917,66.2896,66.6214,172018.0
2020-06-12 11:30:00,74.31,74.51,74.03,74.48,114805.0,66.6303,66.8097,66.3793,66.7828,114805.0
2020-06-12 11:35:00,74.48,74.94,74.44,74.83,157184.0,66.7828,67.1952,66.7469,67.0966,157184.0
2020-06-12 11:40:00,74.83,74.92,74.65,74.67,125394.0,67.0966,67.1773,66.9352,66.9531,125394.0
2020-06-12 11:45:00,74.69,75.03,74.65,74.79,113214.0,66.9711,67.2759,66.9352,67.0607,113214.0
2020-06-12 11:50:00,74.78,74.84,74.58,74.76,92724.0,67.0518,67.1056,66.8724,67.0338,92724.0
2020-06-12 11:55:00,74.79,75.01,74.71,75.0,124137.0,67.0607,67.258,66.989,67.249,124137.0
2020-06-12 12:00:00,75.0,75.17,74.87,75.07,103261.0,67.249,67.4015,67.1325,67.3118,103261.0
2020-06-12 12:05:00,75.08,75.12,74.97,74.98,124784.0,67.3208,67.3566,67.2221,67.2311,124784.0
2020-06-12 12:10:00,74.98,75.21,74.85,75.09,129037.0,67.2311,67.4373,67.1145,67.3297,129037.0
2020-06-12 12:15:00,75.1,75.27,75.0,75.23,95680.0,67.3387,67.4911,67.249,67.4553,95680.0
2020-06-12 12:20:00,75.22,75.37,75.03,75.03,124550.0,67.4463,67.5808,67.2759,67.2759,124550.0
2020-06-12 12:25:00,75.03,75.22,74.91,75.06,75363.0,67.2759,67.4463,67.1683,67.3028,75363.0
2020-06-12 12:30:00,75.06,75.1,74.86,74.88,97682.0,67.3028,67.3387,67.1235,67.1414,97682.0
2020-06-12 12:35:00,74.86,74.98,74.75,74.8,98504.0,67.1235,67.2311,67.0249,67.0697,98504.0
2020-06-12 12:40:00,74.81,75.02,74.78,74.79,97018.0,67.0787,67.267,67.0518,67.0607,97018.0
2020-06-12 12:45:00,74.8,74.82,74.59,74.7,95375.0,67.0697,67.0876,66.8814,66.98,95375.0
2020-06-12 12:50:00,74.7,75.08,74.7,75.06,103027.0,66.98,67.3208,66.98,67.3028,103027.0
2020-06-12 12:55:00,75.06,75.11,74.99,75.06,56024.0,67.3028,67.3477,67.2401,67.3028,56024.0
2020-06-12 13:00:00,75.06,75.11,74.78,74.79,82114.0,67.3028,67.3477,67.0518,67.0607,82114.0
2020-06-12 13:05:00,74.79,74.93,74.75,74.9,80176.0,67.0607,67.1863,67.0249,67.1594,80176.0
2020-06-12 13:10:00,74.89,74.99,74.74,74.97,94443.0,67.1504,67.2401,67.0159,67.2221,94443.0
2020-06-12 13:15:00,74.98,75.0,74.8,74.94,108768.0,67.2311,67.249,67.0697,67.1952,108768.0
2020-06-12 13:20:00,74.94,75.14,74.79,74.87,105652.0,67.1952,67.3746,67.0607,67.1325,105652.0
2020-06-12 13:25:00,74.86,75.05,74.84,74.93,103183.0,67.1235,67.2939,67.1056,67.1863,103183.0
2020-06-12 13:30:00,74.93,75.05,74.75,74.79,88540.0,67.1863,67.2939,67.0249,67.0607,88540.0
2020-06-12 13:35:00,74.78,74.85,74.54,74.57,201171.0,67.0518,67.1145,66.8366,66.8635,201171.0
2020-06-12 13:40:00,74.56,74.83,74.46,74.58,165387.0,66.8545,67.0966,66.7648,66.8724,165387.0
2020-06-12 13:45:00,74.58,74.64,74.39,74.52,171050.0,66.8724,66.9262,66.7021,66.8186,171050.0
2020-06-12 13:50:00,74.53,74.62,74.34,74.59,151441.0,66.8276,66.9083,66.6572,66.8814,151441.0
2020-06-12 13:55:00,74.6,74.8,74.42,74.51,135406.0,66.8904,67.0697,66.729,66.8097,135406.0
2020-06-12 14:00:00,74.52,75.02,74.45,74.84,204186.0,66.8186,67.267,66.7559,67.1056,204186.0
2020-06-12 14:05:00,74.83,74.83,74.6,74.74,130696.0,67.0966,67.0966,66.8904,67.0159,130696.0
2020-06-12 14:10:00,74.75,75.26,74.75,75.11,194624.0,67.0249,67.4822,67.0249,67.3477,194624.0
2020-06-12 14:15:00,75.13,75.22,74.96,75.03,130584.0,67.3656,67.4463,67.2132,67.2759,130584.0
2020-06-12 14:20:00,75.03,75.25,74.99,75.2,93968.0,67.2759,67.4732,67.2401,67.4284,93968.0
2020-06-12 14:25:00,75.23,75.49,75.21,75.48,159015.0,67.4553,67.6884,67.4373,67.6794,159015.0
2020-06-12 14:30:00,75.48,75.79,75.44,75.64,190402.0,67.6794,67.9574,67.6436,67.8229,190402.0
2020-06-12 14:35:00,75.64,75.68,75.38,75.39,82312.0,67.8229,67.8588,67.5898,67.5987,82312.0
2020-06-12 14:40:00,75.39,75.47,75.11,75.2,98918.0,67.5987,67.6705,67.3477,67.4284,98918.0
2020-06-12 14:45:00,75.2,75.49,75.2,75.28,94191.0,67.4284,67.6884,67.4284,67.5001,94191.0
2020-06-12 14:50:00,75.29,75.45,75.11,75.44,98002.0,67.5091,67.6525,67.3477,67.6436,98002.0
2020-06-12 14:55:00,75.45,75.49,75.25,75.45,110731.0,67.6525,67.6884,67.4732,67.6525,110731.0
2020-06-12 15:00:00,75.46,75.78,75.46,75.68,160227.0,67.6615,67.9484,67.6615,67.8588,160227.0
2020-06-12 15:05:00,75.67,75.86,75.56,75.67,120793.0,67.8498,68.0202,67.7512,67.8498,120793.0
2020-06-12 15:10:00,75.68,75.93,75.66,75.88,78884.0,67.8588,68.0829,67.8408,68.0381,78884.0
2020-06-12 15:15:00,75.88,75.91,75.47,75.62,123891.0,68.0381,68.065,67.6705,67.805,123891.0
2020-06-12 15:20:00,75.61,75.63,75.3,75.31,114947.0,67.796,67.8139,67.518,67.527,114947.0
2020-06-12 15:25:00,75.32,75.53,75.23,75.4,166896.0,67.536,67.7243,67.4553,67.6077,166896.0
2020-06-12 15:30:00,75.41,75.67,75.31,75.65,178316.0,67.6167,67.8498,67.527,67.8319,178316.0
2020-06-12 15:35:00,75.66,75.82,75.6,75.75,159716.0,67.8408,67.9843,67.787,67.9215,159716.0
2020-06-12 15:40:00,75.74,76.0,75.72,76.0,231770.0,67.9126,68.1457,67.8946,68.1457,231770.0
2020-06-12 15:45:00,76.0,76.5,75.95,76.48,365399.0,68.1457,68.594,68.1009,68.5761,365399.0
2020-06-12 15:50:00,76.48,76.65,76.42,76.58,574481.0,68.5761,68.7285,68.5223,68.6658,574481.0
2020-06-12 15:55:00,76.58,76.72,76.36,76.38,912437.0,68.6658,68.7913,68.4685,68.4864,912437.0
2020-06-15 09:30:00,74.13,74.83,74.08,74.38,406431.0,66.469,67.0966,66.4241,66.6931,406431.0
2020-06-15 09:35:00,74.42,75.08,74.39,74.95,224343.0,66.729,67.3208,66.7021,67.2042,224343.0
2020-06-15 09:40:00,74.94,75.22,74.86,75.04,210453.0,67.1952,67.4463,67.1235,67.2849,210453.0
2020-06-15 09:45:00,75.02,75.17,74.93,75.01,199758.0,67.267,67.4015,67.1863,67.258,199758.0
2020-06-15 09:50:00,75.02,75.45,75.0,75.45,155848.0,67.267,67.6525,67.249,67.6525,155848.0
2020-06-15 09:55:00,75.45,75.61,75.4,75.47,97311.0,67.6525,67.796,67.6077,67.6705,97311.0
2020-06-15 10:00:00,75.54,75.77,75.41,75.67,129418.0,67.7332,67.9395,67.6167,67.8498,129418.0
2020-06-15 10:05:00,75.67,75.98,75.63,75.8,143792.0,67.8498,68.1278,67.8139,67.9664,143792.0
2020-06-15 10:10:00,75.82,75.9,75.67,75.74,121103.0,67.9843,68.056,67.8498,67.9126,121103.0
2020-06-15 10:15:00,75.75,75.84,75.47,75.84,149523.0,67.9215,68.0022,67.6705,68.0022,149523.0
2020-06-15 10:20:00,75.83,75.84,75.62,75.71,705721.0,67.9933,68.0022,67.805,67.8857,705721.0
2020-06-15 10:25:00,75.71,75.8,75.61,75.7,769040.0,67.8857,67.9664,67.796,67.8767,769040.0
2020-06-15 10:30:00,75.7,75.89,75.44,75.79,133507.0,67.8767,68.0471,67.6436,67.9574,133507.0
2020-06-15 10:35:00,75.76,75.81,75.52,75.55,175950.0,67.9305,67.9753,67.7153,67.7422,175950.0
2020-06-15 10:40:00,75.53,75.82,75.46,75.82,163767.0,67.7243,67.9843,67.6615,67.9843,163767.0
2020-06-15 10:45:00,75.81,76.08,75.78,75.81,108171.0,67.9753,68.2174,67.9484,67.9753,108171.0
2020-06-15 10:50:00,75.8,76.06,75.78,76.0,67862.0,67.9664,68.1995,67.9484,68.1457,67862.0
2020-06-15 10:55:00,76.01,76.09,75.83,75.84,78776.0,68.1547,68.2264,67.9933,68.0022,78776.0
2020-06-15 11:00:00,75.87,76.12,75.77,76.11,60091.0,68.0291,68.2533,67.9395,68.2443,60091.0
2020-06-15 11:05:00,76.12,76.14,76.01,76.05,62111.0,68.2533,68.2712,68.1547,68.1905,62111.0
2020-06-15 11:10:00,76.04,76.11,75.97,76.04,48305.0,68.1816,68.2443,68.1188,68.1816,48305.0
2020-06-15 11:15:00,76.01,76.01,75.84,75.84,93059.0,68.1547,68.1547,68.0022,68.0022,93059.0
2020-06-15 11:20:00,75.84,75.96,75.73,75.95,118463.0,68.0022,68.1098,67.9036,68.1009,118463.0
2020-06-15 11:25:00,75.93,75.96,75.66,75.71,62596.0,68.0829,68.1098,67.8408,67.8857,62596.0
2020-06-15 11:30:00,75.69,75.87,75.65,75.71,82061.0,67.8677,68.0291,67.8319,67.8857,82061.0
2020-06-15 11:35:00,75.74,75.9,75.69,75.82,55742.0,67.9126,68.056,67.8677,67.9843,55742.0
2020-06-15 11:40:00,75.85,75.92,75.67,75.67,46649.0,68.0112,68.074,67.8498,67.8498,46649.0
2020-06-15 11:45:00,75.7,75.8,75.65,75.79,65859.0,67.8767,67.9664,67.8319,67.9574,65859.0
2020-06-15 11:50:00,75.78,75.89,75.63,75.7,76162.0,67.9484,68.0471,67.8139,67.8767,76162.0
2020-06-15 11:55:00,75.7,75.91,75.7,75.79,57873.0,67.8767,68.065,67.8767,67.9574,57873.0
2020-06-15 12:00:00,75.76,76.08,75.74,76.03,90349.0,67.9305,68.2174,67.9126,68.1726,90349.0
2020-06-15 12:05:00,76.03,76.12,76.0,76.11,64179.0,68.1726,68.2533,68.1457,68.2443,64179.0
2020-06-15 12:10:00,76.11,76.17,76.05,76.1,41572.0,68.2443,68.2981,68.1905,68.2354,41572.0
2020-06-15 12:15:00,76.12,76.34,76.11,76.31,73729.0,68.2533,68.4506,68.2443,68.4237,73729.0
2020-06-15 12:20:00,76.29,76.4,76.21,76.4,42436.0,68.4057,68.5044,68.334,68.5044,42436.0
2020-06-15 12:25:00,76.4,76.4,76.29,76.35,59256.0,68.5044,68.5044,68.4057,68.4595,59256.0
2020-06-15 12:30:00,76.33,76.37,76.16,76.18,64119.0,68.4416,68.4775,68.2892,68.3071,64119.0
2020-06-15 12:35:00,76.19,76.32,76.19,76.27,41867.0,68.3161,68.4326,68.3161,68.3878,41867.0
2020-06-15 12:40:00,76.26,76.37,76.21,76.34,60019.0,68.3788,68.4775,68.334,68.4506,60019.0
2020-06-15 12:45:00,76.35,76.53,76.29,76.5,110655.0,68.4595,68.6209,68.4057,68.594,110655.0
2020-06-15 12:50:00,76.5,76.52,76.32,76.51,108555.0,68.594,68.612,68.4326,68.603,108555.0
2020-06-15 12:55:00,76.49,76.5,76.39,76.48,53330.0,68.5851,68.594,68.4954,68.5761,53330.0
2020-06-15 13:00:00,76.47,76.68,76.4,76.67,71700.0,68.5671,68.7554,68.5044,68.7465,71700.0
2020-06-15 13:05:00,76.66,76.8,76.61,76.8,65227.0,68.7375,68.863,68.6927,68.863,65227.0
2020-06-15 13:10:00,76.8,76.83,76.6,76.63,55987.0,68.863,68.8899,68.6837,68.7106,55987.0
2020-06-15 13:15:00,76.64,76.74,76.54,76.55,67227.0,68.7196,68.8092,68.6299,68.6389,67227.0
2020-06-15 13:20:00,76.56,76.72,76.56,76.66,57464.0,68.6478,68.7913,68.6478,68.7375,57464.0
2020-06-15 13:25:00,76.66,76.77,76.64,76.75,89704.0,68.7375,68.8361,68.7196,68.8182,89704.0
2020-06-15 13:30:00,76.73,76.75,76.63,76.64,211426.0,68.8003,68.8182,68.7106,68.7196,211426.0
2020-06-15 13:35:00,76.64,76.8,76.61,76.77,103256.0,68.7196,68.863,68.6927,68.8361,103256.0
2020-06-15 13:40:00,76.76,76.82,76.67,76.77,179119.0,68.8272,68.8809,68.7465,68.8361,179119.0
2020-06-15 13:45:00,76.76,76.78,76.66,76.73,220618.0,68.8272,68.8451,68.7375,68.8003,220618.0
2020-06-15 13:50:00,76.73,76.87,76.7,76.73,213342.0,68.8003,68.9258,68.7734,68.8003,213342.0
2020-06-15 13:55:00,76.73,76.77,76.66,76.73,169424.0,68.8003,68.8361,68.7375,68.8003,169424.0
2020-06-15 14:00:00,76.73,77.32,76.72,77.2,530205.0,68.8003,69.3293,68.7913,69.2217,530205.0
2020-06-15 14:05:00,77.19,77.24,77.04,77.06,449603.0,69.2127,69.2575,69.0782,69.0961,449603.0
2020-06-15 14:10:00,77.07,77.2,77.01,77.15,151564.0,69.1051,69.2217,69.0513,69.1768,151564.0
2020-06-15 14:15:00,77.15,77.49,77.15,77.47,261021.0,69.1768,69.4817,69.1768,69.4638,261021.0
2020-06-15 14:20:00,77.47,77.65,77.44,77.62,229088.0,69.4638,69.6252,69.4369,69.5983,229088.0
2020-06-15 14:25:00,77.62,77.84,77.6,77.82,163587.0,69.5983,69.7955,69.5803,69.7776,163587.0
2020-06-15 14:30:00,77.82,77.91,77.64,77.72,208394.0,69.7776,69.8583,69.6162,69.6879,208394.0
2020-06-15 14:35:00,77.73,77.8,77.55,77.61,138236.0,69.6969,69.7597,69.5355,69.5893,138236.0
2020-06-15 14:40:00,77.61,77.67,77.46,77.53,133991.0,69.5893,69.6431,69.4548,69.5176,133991.0
2020-06-15 14:45:00,77.54,77.64,77.31,77.37,130041.0,69.5265,69.6162,69.3203,69.3741,130041.0
2020-06-15 14:50:00,77.37,77.45,77.02,77.03,121313.0,69.3741,69.4458,69.0603,69.0692,121313.0
2020-06-15 14:55:00,77.02,77.09,76.91,76.93,79282.0,69.0603,69.123,68.9616,68.9796,79282.0
2020-06-15 15:00:00,76.94,77.13,76.89,77.01,86280.0,68.9885,69.1589,68.9437,69.0513,86280.0
2020-06-15 15:05:00,76.99,77.05,76.85,77.04,83154.0,69.0334,69.0872,68.9078,69.0782,83154.0
2020-06-15 15:10:00,77.04,77.15,77.01,77.12,83748.0,69.0782,69.1768,69.0513,69.1499,83748.0
2020-06-15 15:15:00,77.11,77.15,77.01,77.04,139215.0,69.141,69.1768,69.0513,69.0782,139215.0
2020-06-15 15:20:00,77.04,77.09,76.92,77.03,170665.0,69.0782,69.123,68.9706,69.0692,170665.0
2020-06-15 15:25:00,77.03,77.13,76.75,76.77,180023.0,69.0692,69.1589,68.8182,68.8361,180023.0
2020-06-15 15:30:00,76.77,76.83,76.48,76.56,158870.0,68.8361,68.8899,68.5761,68.6478,158870.0
2020-06-15 15:35:00,76.56,76.57,76.27,76.5,151979.0,68.6478,68.6568,68.3878,68.594,151979.0
2020-06-15 15:40:00,76.5,76.62,76.37,76.59,97815.0,68.594,68.7016,68.4775,68.6747,97815.0
2020-06-15 15:45:00,76.58,76.72,76.53,76.58,109841.0,68.6658,68.7913,68.6209,68.6658,109841.0
2020-06-15 15:50:00,76.59,76.97,76.57,76.87,220171.0,68.6747,69.0154,68.6568,68.9258,220171.0
2020-06-15 15:55:00,76.87,77.01,76.73,76.96,344893.0,68.9258,69.0513,68.8003,69.0065,344893.0
2020-06-16 09:30:00,78.57,78.98,77.01,77.14,781027.0,70.4501,70.8177,69.0513,69.1679,781027.0
2020-06-16 09:35:00,77.15,78.05,77.08,78.03,297678.0,69.1768,69.9838,69.1141,69.9659,297678.0
2020-06-16 09:40:00,78.04,78.17,77.75,77.83,175035.0,69.9749,70.0914,69.7148,69.7866,175035.0
2020-06-16 09:45:00,77.83,78.13,77.73,77.74,152023.0,69.7866,70.0556,69.6969,69.7059,152023.0
2020-06-16 09:50:00,77.74,78.14,77.74,78.05,103750.0,69.7059,70.0645,69.7059,69.9838,103750.0
2020-06-16 09:55:00,78.07,78.35,78.07,78.31,107413.0,70.0018,70.2528,70.0018,70.217,107413.0
2020-06-16 10:00:00,78.31,78.53,78.25,78.45,119807.0,70.217,70.4142,70.1632,70.3425,119807.0
2020-06-16 10:05:00,78.44,78.76,78.39,78.55,114457.0,70.3335,70.6205,70.2887,70.4322,114457.0
2020-06-16 10:10:00,78.55,78.71,78.43,78.65,77868.0,70.4322,70.5756,70.3246,70.5218,77868.0
2020-06-16 10:15:00,78.67,78.89,78.59,78.72,116246.0,70.5398,70.737,70.468,70.5846,116246.0
2020-06-16 10:20:00,78.71,78.71,78.21,78.45,121019.0,70.5756,70.5756,70.1273,70.3425,121019.0
2020-06-16 10:25:00,78.45,78.73,78.4,78.68,98211.0,70.3425,70.5936,70.2977,70.5487,98211.0
2020-06-16 10:30:00,78.7,78.77,78.42,78.53,80517.0,70.5667,70.6294,70.3156,70.4142,80517.0
2020-06-16 10:35:00,78.55,78.56,78.13,78.42,119104.0,70.4322,70.4411,70.0556,70.3156,119104.0
2020-06-16 10:40:00,78.43,78.44,78.02,78.22,136162.0,70.3246,70.3335,69.9569,70.1363,136162.0
2020-06-16 10:45:00,78.2,78.45,78.03,78.41,96864.0,70.1183,70.3425,69.9659,70.3066,96864.0
2020-06-16 10:50:00,78.42,78.42,77.46,77.6,136104.0,70.3156,70.3156,69.4548,69.5803,136104.0
2020-06-16 10:55:00,77.6,77.71,77.03,77.08,187059.0,69.5803,69.679,69.0692,69.1141,187059.0
2020-06-16 11:00:00,77.09,77.1,76.39,77.07,217103.0,69.123,69.132,68.4954,69.1051,217103.0
2020-06-16 11:05:00,77.07,77.24,77.02,77.15,104401.0,69.1051,69.2575,69.0603,69.1768,104401.0
2020-06-16 11:10:00,77.17,77.2,76.88,77.13,134731.0,69.1948,69.2217,68.9347,69.1589,134731.0
2020-06-16 11:15:00,77.13,77.55,77.13,77.34,96340.0,69.1589,69.5355,69.1589,69.3472,96340.0
2020-06-16 11:20:00,77.33,77.76,77.31,77.7,80519.0,69.3382,69.7238,69.3203,69.67,80519.0
2020-06-16 11:25:00,77.7,77.7,77.46,77.59,84278.0,69.67,69.67,69.4548,69.5714,84278.0
2020-06-16 11:30:00,77.6,77.76,77.43,77.56,84878.0,69.5803,69.7238,69.4279,69.5445,84878.0
2020-06-16 11:35:00,77.57,77.65,77.32,77.48,47207.0,69.5534,69.6252,69.3293,69.4727,47207.0
2020-06-16 11:40:00,77.46,77.58,77.41,77.53,49493.0,69.4548,69.5624,69.41,69.5176,49493.0
2020-06-16 11:45:00,77.55,77.76,77.47,77.7,120842.0,69.5355,69.7238,69.4638,69.67,120842.0
2020-06-16 11:50:00,77.71,77.73,77.5,77.59,67358.0,69.679,69.6969,69.4907,69.5714,67358.0
2020-06-16 11:55:00,77.6,77.67,77.42,77.62,56446.0,69.5803,69.6431,69.4189,69.5983,56446.0
2020-06-16 12:00:00,77.63,77.68,77.33,77.48,69592.0,69.6072,69.6521,69.3382,69.4727,69592.0
2020-06-16 12:05:00,77.5,77.55,77.36,77.49,49170.0,69.4907,69.5355,69.3651,69.4817,49170.0
2020-06-16 12:10:00,77.5,77.7,77.41,77.69,45207.0,69.4907,69.67,69.41,69.661,45207.0
2020-06-16 12:15:00,77.71,77.76,77.47,77.57,76372.0,69.679,69.7238,69.4638,69.5534,76372.0
2020-06-16 12:20:00,77.58,77.65,77.5,77.59,53384.0,69.5624,69.6252,69.4907,69.5714,53384.0
2020-06-16 12:25:00,77.6,77.77,77.54,77.75,53485.0,69.5803,69.7328,69.5265,69.7148,53485.0
2020-06-16 12:30:00,77.74,77.94,77.73,77.92,73784.0,69.7059,69.8852,69.6969,69.8673,73784.0
2020-06-16 12:35:00,77.92,78.09,77.9,78.07,107433.0,69.8673,70.0197,69.8493,70.0018,107433.0
2020-06-16 12:40:00,78.09,78.17,78.0,78.09,90378.0,70.0197,70.0914,69.939,70.0197,90378.0
2020-06-16 12:45:00,78.1,78.15,77.91,77.94,116967.0,70.0287,70.0735,69.8583,69.8852,116967.0
2020-06-16 12:50:00,77.96,78.03,77.92,77.92,42043.0,69.9031,69.9659,69.8673,69.8673,42043.0
2020-06-16 12:55:00,77.95,77.96,77.79,77.93,36717.0,69.8942,69.9031,69.7507,69.8762,36717.0
2020-06-16 13:00:00,77.9,78.05,77.88,77.89,34598.0,69.8493,69.9838,69.8314,69.8404,34598.0
2020-06-16 13:05:00,77.87,77.96,77.8,77.89,28565.0,69.8224,69.9031,69.7597,69.8404,28565.0
2020-06-16 13:10:00,77.9,77.95,77.78,77.82,36125.0,69.8493,69.8942,69.7417,69.7776,36125.0
2020-06-16 13:15:00,77.82,77.92,77.77,77.89,35628.0,69.7776,69.8673,69.7328,69.8404,35628.0
2020-06-16 13:20:00,77.88,77.88,77.72,77.81,36894.0,69.8314,69.8314,69.6879,69.7686,36894.0
2020-06-16 13:25:00,77.82,77.88,77.75,77.77,31075.0,69.7776,69.8314,69.7148,69.7328,31075.0
2020-06-16 13:30:00,77.76,77.81,77.63,77.67,52284.0,69.7238,69.7686,69.6072,69.6431,52284.0
2020-06-16 13:35:00,77.64,77.69,77.56,77.62,34613.0,69.6162,69.661,69.5445,69.5983,34613.0
2020-06-16 13:40:00,77.62,77.71,77.62,77.67,42685.0,69.5983,69.679,69.5983,69.6431,42685.0
2020-06-16 13:45:00,77.67,77.68,77.53,77.55,44024.0,69.6431,69.6521,69.5176,69.5355,44024.0
2020-06-16 13:50:00,77.55,77.59,77.28,77.29,97392.0,69.5355,69.5714,69.2934,69.3024,97392.0
2020-06-16 13:55:00,77.26,77.33,77.22,77.31,59300.0,69.2755,69.3382,69.2396,69.3203,59300.0
2020-06-16 14:00:00,77.31,77.56,77.26,77.55,66774.0,69.3203,69.5445,69.2755,69.5355,66774.0
2020-06-16 14:05:00,77.55,77.73,77.53,77.7,85326.0,69.5355,69.6969,69.5176,69.67,85326.0
2020-06-16 14:10:00,77.7,77.93,77.68,77.88,101516.0,69.67,69.8762,69.6521,69.8314,101516.0
2020-06-16 14:15:00,77.87,77.98,77.69,77.71,73011.0,69.8224,69.9211,69.661,69.679,73011.0
2020-06-16 14:20:00,77.72,77.79,77.4,77.58,167378.0,69.6879,69.7507,69.401,69.5624,167378.0
2020-06-16 14:25:00,77.57,77.67,77.48,77.63,71554.0,69.5534,69.6431,69.4727,69.6072,71554.0
2020-06-16 14:30:00,77.61,77.85,77.61,77.63,57794.0,69.5893,69.8045,69.5893,69.6072,57794.0
2020-06-16 14:35:00,77.64,77.71,77.52,77.6,33633.0,69.6162,69.679,69.5086,69.5803,33633.0
2020-06-16 14:40:00,77.58,77.63,77.44,77.51,37326.0,69.5624,69.6072,69.4369,69.4996,37326.0
2020-06-16 14:45:00,77.53,77.57,77.42,77.57,41006.0,69.5176,69.5534,69.4189,69.5534,41006.0
2020-06-16 14:50:00,77.56,77.63,77.45,77.63,40026.0,69.5445,69.6072,69.4458,69.6072,40026.0
2020-06-16 14:55:00,77.64,77.69,77.57,77.66,55779.0,69.6162,69.661,69.5534,69.6341,55779.0
2020-06-16 15:00:00,77.65,77.68,77.47,77.53,49448.0,69.6252,69.6521,69.4638,69.5176,49448.0
2020-06-16 15:05:00,77.55,77.59,77.23,77.28,107413.0,69.5355,69.5714,69.2486,69.2934,107413.0
2020-06-16 15:10:00,77.28,77.42,77.24,77.37,68844.0,69.2934,69.4189,69.2575,69.3741,68844.0
2020-06-16 15:15:00,77.38,77.38,77.05,77.11,91164.0,69.3831,69.3831,69.0872,69.141,91164.0
2020-06-16 15:20:00,77.12,77.4,77.11,77.39,106995.0,69.1499,69.401,69.141,69.392,106995.0
2020-06-16 15:25:00,77.4,77.53,77.38,77.45,80551.0,69.401,69.5176,69.3831,69.4458,80551.0
2020-06-16 15:30:00,77.45,77.77,77.35,77.75,115122.0,69.4458,69.7328,69.3562,69.7148,115122.0
2020-06-16 15:35:00,77.75,77.75,77.57,77.66,88204.0,69.7148,69.7148,69.5534,69.6341,88204.0
2020-06-16 15:40:00,77.67,77.81,77.57,77.62,119994.0,69.6431,69.7686,69.5534,69.5983,119994.0
2020-06-16 15:45:00,77.63,77.71,77.52,77.63,120640.0,69.6072,69.679,69.5086,69.6072,120640.0
2020-06-16 15:50:00,77.63,77.78,77.41,77.55,202300.0,69.6072,69.7417,69.41,69.5355,202300.0
2020-06-16 15:55:00,77.54,77.91,77.47,77.86,390005.0,69.5265,69.8583,69.4638,69.8135,390005.0
2020-06-17 09:30:00,78.1,78.28,77.7,78.14,233936.0,70.0287,70.1901,69.67,70.0645,233936.0
2020-06-17 09:35:00,78.19,78.29,77.73,77.76,73751.0,70.1094,70.199,69.6969,69.7238,73751.0
2020-06-17 09:40:00,77.75,77.94,77.53,77.94,74815.0,69.7148,69.8852,69.5176,69.8852,74815.0
2020-06-17 09:45:00,77.88,78.07,77.74,77.99,90243.0,69.8314,70.0018,69.7059,69.93,90243.0
2020-06-17 09:50:00,77.98,78.03,77.73,77.81,42657.0,69.9211,69.9659,69.6969,69.7686,42657.0
2020-06-17 09:55:00,77.81,77.81,77.52,77.58,60314.0,69.7686,69.7686,69.5086,69.5624,60314.0
2020-06-17 10:00:00,77.59,77.73,77.4,77.43,109700.0,69.5714,69.6969,69.401,69.4279,109700.0
2020-06-17 10:05:00,77.42,77.76,77.42,77.57,65662.0,69.4189,69.7238,69.4189,69.5534,65662.0
2020-06-17 10:10:00,77.57,77.74,77.44,77.66,70570.0,69.5534,69.7059,69.4369,69.6341,70570.0
2020-06-17 10:15:00,77.65,77.79,77.19,77.23,108342.0,69.6252,69.7507,69.2127,69.2486,108342.0
2020-06-17 10:20:00,77.24,77.44,77.13,77.28,144767.0,69.2575,69.4369,69.1589,69.2934,144767.0
2020-06-17 10:25:00,77.29,77.48,77.19,77.24,49280.0,69.3024,69.4727,69.2127,69.2575,49280.0
2020-06-17 10:30:00,77.24,77.3,77.04,77.13,89839.0,69.2575,69.3113,69.0782,69.1589,89839.0
2020-06-17 10:35:00,77.12,77.22,76.94,77.2,89246.0,69.1499,69.2396,68.9885,69.2217,89246.0
2020-06-17 10:40:00,77.21,77.33,77.11,77.3,35906.0,69.2306,69.3382,69.141,69.3113,35906.0
2020-06-17 10:45:00,77.29,77.31,77.19,77.28,34944.0,69.3024,69.3203,69.2127,69.2934,34944.0
2020-06-17 10:50:00,77.29,77.45,77.24,77.41,46037.0,69.3024,69.4458,69.2575,69.41,46037.0
2020-06-17 10:55:00,77.42,77.5,77.33,77.36,46757.0,69.4189,69.4907,69.3382,69.3651,46757.0
2020-06-17 11:00:00,77.35,77.39,77.24,77.29,64314.0,69.3562,69.392,69.2575,69.3024,64314.0
2020-06-17 11:05:00,77.3,77.46,77.26,77.39,57060.0,69.3113,69.4548,69.2755,69.392,57060.0
2020-06-17 11:10:00,77.4,77.48,77.25,77.3,41231.0,69.401,69.4727,69.2665,69.3113,41231.0
2020-06-17 11:15:00,77.29,77.33,77.18,77.23,40097.0,69.3024,69.3382,69.2037,69.2486,40097.0
2020-06-17 11:20:00,77.24,77.25,77.07,77.1,33748.0,69.2575,69.2665,69.1051,69.132,33748.0
2020-06-17 11:25:00,77.11,77.23,77.1,77.2,25174.0,69.141,69.2486,69.132,69.2217,25174.0
2020-06-17 11:30:00,77.2,77.3,77.16,77.21,30276.0,69.2217,69.3113,69.1858,69.2306,30276.0
2020-06-17 11:35:00,77.21,77.31,77.21,77.28,47971.0,69.2306,69.3203,69.2306,69.2934,47971.0
2020-06-17 11:40:00,77.29,77.42,77.26,77.37,40752.0,69.3024,69.4189,69.2755,69.3741,40752.0
2020-06-17 11:45:00,77.38,77.41,77.27,77.28,24677.0,69.3831,69.41,69.2844,69.2934,24677.0
2020-06-17 11:50:00,77.28,77.37,77.25,77.29,53093.0,69.2934,69.3741,69.2665,69.3024,53093.0
2020-06-17 11:55:00,77.29,77.44,77.28,77.42,36582.0,69.3024,69.4369,69.2934,69.4189,36582.0
2020-06-17 12:00:00,77.42,77.44,77.33,77.42,38929.0,69.4189,69.4369,69.3382,69.4189,38929.0
2020-06-17 12:05:00,77.42,77.62,77.41,77.54,62985.0,69.4189,69.5983,69.41,69.5265,62985.0
2020-06-17 12:10:00,77.55,77.57,77.46,77.56,53663.0,69.5355,69.5534,69.4548,69.5445,53663.0
2020-06-17 12:15:00,77.56,77.6,77.51,77.55,77542.0,69.5445,69.5803,69.4996,69.5355,77542.0
2020-06-17 12:20:00,77.56,77.56,77.38,77.48,37574.0,69.5445,69.5445,69.3831,69.4727,37574.0
2020-06-17 12:25:00,77.46,77.55,77.45,77.49,32245.0,69.4548,69.5355,69.4458,69.4817,32245.0
2020-06-17 12:30:00,77.5,77.74,77.5,77.65,53413.0,69.4907,69.7059,69.4907,69.6252,53413.0
2020-06-17 12:35:00,77.65,77.78,77.63,77.77,45186.0,69.6252,69.7417,69.6072,69.7328,45186.0
2020-06-17 12:40:00,77.78,77.8,77.67,77.75,32057.0,69.7417,69.7597,69.6431,69.7148,32057.0
2020-06-17 12:45:00,77.76,77.78,77.66,77.7,21353.0,69.7238,69.7417,69.6341,69.67,21353.0
2020-06-17 12:50:00,77.7,77.8,77.68,77.79,23124.0,69.67,69.7597,69.6521,69.7507,23124.0
2020-06-17 12:55:00,77.79,77.88,77.73,77.88,44054.0,69.7507,69.8314,69.6969,69.8314,44054.0
2020-06-17 13:00:00,77.88,78.02,77.87,77.98,42708.0,69.8314,69.9569,69.8224,69.9211,42708.0
2020-06-17 13:05:00,77.98,78.02,77.92,77.95,30176.0,69.9211,69.9569,69.8673,69.8942,30176.0
2020-06-17 13:10:00,77.95,77.99,77.89,77.93,22033.0,69.8942,69.93,69.8404,69.8762,22033.0
2020-06-17 13:15:00,77.94,77.97,77.86,77.94,27050.0,69.8852,69.9121,69.8135,69.8852,27050.0
2020-06-17 13:20:00,77.94,78.01,77.93,77.98,22652.0,69.8852,69.948,69.8762,69.9211,22652.0
2020-06-17 13:25:00,77.98,78.01,77.95,77.95,24399.0,69.9211,69.948,69.8942,69.8942,24399.0
2020-06-17 13:30:00,77.96,77.99,77.93,77.96,10988.0,69.9031,69.93,69.8762,69.9031,10988.0
2020-06-17 13:35:00,77.95,77.97,77.9,77.96,19781.0,69.8942,69.9121,69.8493,69.9031,19781.0
2020-06-17 13:40:00,77.96,77.99,77.9,77.92,22789.0,69.9031,69.93,69.8493,69.8673,22789.0
2020-06-17 13:45:00,77.91,77.92,77.78,77.86,35284.0,69.8583,69.8673,69.7417,69.8135,35284.0
2020-06-17 13:50:00,77.85,77.93,77.85,77.93,27777.0,69.8045,69.8762,69.8045,69.8762,27777.0
2020-06-17 13:55:00,77.92,77.98,77.88,77.88,34405.0,69.8673,69.9211,69.8314,69.8314,34405.0
2020-06-17 14:00:00,77.88,77.92,77.81,77.82,38050.0,69.8314,69.8673,69.7686,69.7776,38050.0
2020-06-17 14:05:00,77.83,77.93,77.83,77.92,31573.0,69.7866,69.8762,69.7866,69.8673,31573.0
2020-06-17 14:10:00,77.93,77.98,77.79,77.83,37671.0,69.8762,69.9211,69.7507,69.7866,37671.0
2020-06-17 14:15:00,77.82,77.84,77.66,77.69,52483.0,69.7776,69.7955,69.6341,69.661,52483.0
2020-06-17 14:20:00,77.69,77.76,77.68,77.73,45011.0,69.661,69.7238,69.6521,69.6969,45011.0
2020-06-17 14:25:00,77.73,77.75,77.65,77.71,41709.0,69.6969,69.7148,69.6252,69.679,41709.0
2020-06-17 14:30:00,77.7,77.72,77.6,77.64,24502.0,69.67,69.6879,69.5803,69.6162,24502.0
2020-06-17 14:35:00,77.65,77.72,77.61,77.71,36912.0,69.6252,69.6879,69.5893,69.679,36912.0
2020-06-17 14:40:00,77.72,77.79,77.67,77.67,75539.0,69.6879,69.7507,69.6431,69.6431,75539.0
2020-06-17 14:45:00,77.69,77.71,77.62,77.66,58076.0,69.661,69.679,69.5983,69.6341,58076.0
2020-06-17 14:50:00,77.65,77.73,77.58,77.59,46960.0,69.6252,69.6969,69.5624,69.5714,46960.0
2020-06-17 14:55:00,77.62,77.63,77.44,77.44,39125.0,69.5983,69.6072,69.4369,69.4369,39125.0
2020-06-17 15:00:00,77.44,77.44,77.29,77.35,134364.0,69.4369,69.4369,69.3024,69.3562,134364.0
2020-06-17 15:05:00,77.34,77.4,77.23,77.37,140496.0,69.3472,69.401,69.2486,69.3741,140496.0
2020-06-17 15:10:00,77.38,77.41,77.28,77.34,270821.0,69.3831,69.41,69.2934,69.3472,270821.0
2020-06-17 15:15:00,77.35,77.37,77.09,77.1,73866.0,69.3562,69.3741,69.123,69.132,73866.0
2020-06-17 15:20:00,77.11,77.11,76.87,76.9,103579.0,69.141,69.141,68.9258,68.9527,103579.0
2020-06-17 15:25:00,76.9,76.92,76.68,76.87,120091.0,68.9527,68.9706,68.7554,68.9258,120091.0
2020-06-17 15:30:00,76.87,77.03,76.75,77.01,106527.0,68.9258,69.0692,68.8182,69.0513,106527.0
2020-06-17 15:35:00,77.01,77.07,76.87,77.02,114827.0,69.0513,69.1051,68.9258,69.0603,114827.0
2020-06-17 15:40:00,77.02,77.02,76.74,76.8,77169.0,69.0603,69.0603,68.8092,68.863,77169.0
2020-06-17 15:45:00,76.81,76.98,76.81,76.87,81002.0,68.872,69.0244,68.872,68.9258,81002.0
2020-06-17 15:50:00,76.87,77.16,76.84,77.06,128849.0,68.9258,69.1858,68.8989,69.0961,128849.0
2020-06-17 15:55:00,77.05,77.18,77.02,77.1,145069.0,69.0872,69.2037,69.0603,69.132,145069.0
2020-06-18 09:30:00,76.8,76.8,76.12,76.31,209360.0,68.863,68.863,68.2533,68.4237,209360.0
2020-06-18 09:35:00,76.29,76.4,76.02,76.31,119864.0,68.4057,68.5044,68.1636,68.4237,119864.0
2020-06-18 09:40:00,76.32,76.37,76.08,76.29,135727.0,68.4326,68.4775,68.2174,68.4057,135727.0
2020-06-18 09:45:00,76.3,76.45,76.18,76.41,98720.0,68.4147,68.5492,68.3071,68.5133,98720.0
2020-06-18 09:50:00,76.41,76.41,76.18,76.3,64591.0,68.5133,68.5133,68.3071,68.4147,64591.0
2020-06-18 09:55:00,76.3,76.37,76.21,76.28,43544.0,68.4147,68.4775,68.334,68.3968,43544.0
2020-06-18 10:00:00,76.29,76.44,76.26,76.44,66204.0,68.4057,68.5402,68.3788,68.5402,66204.0
2020-06-18 10:05:00,76.45,76.59,76.41,76.52,80260.0,68.5492,68.6747,68.5133,68.612,80260.0
2020-06-18 10:10:00,76.51,76.51,76.42,76.47,55642.0,68.603,68.603,68.5223,68.5671,55642.0
2020-06-18 10:15:00,76.48,76.5,76.28,76.43,53040.0,68.5761,68.594,68.3968,68.5313,53040.0
2020-06-18 10:20:00,76.43,76.47,76.16,76.21,102517.0,68.5313,68.5671,68.2892,68.334,102517.0
2020-06-18 10:25:00,76.2,76.43,76.2,76.33,68228.0,68.325,68.5313,68.325,68.4416,68228.0
2020-06-18 10:30:00,76.35,76.43,76.08,76.27,82761.0,68.4595,68.5313,68.2174,68.3878,82761.0
2020-06-18 10:35:00,76.28,76.46,76.2,76.21,78030.0,68.3968,68.5582,68.325,68.334,78030.0
2020-06-18 10:40:00,76.22,76.3,76.14,76.22,61912.0,68.343,68.4147,68.2712,68.343,61912.0
2020-06-18 10:45:00,76.21,76.39,76.17,76.35,45960.0,68.334,68.4954,68.2981,68.4595,45960.0
2020-06-18 10:50:00,76.35,76.36,76.17,76.31,69212.0,68.4595,68.4685,68.2981,68.4237,69212.0
2020-06-18 10:55:00,76.32,76.69,76.31,76.67,86599.0,68.4326,68.7644,68.4237,68.7465,86599.0
2020-06-18 11:00:00,76.68,76.72,76.55,76.61,52785.0,68.7554,68.7913,68.6389,68.6927,52785.0
2020-06-18 11:05:00,76.6,76.6,76.36,76.4,87048.0,68.6837,68.6837,68.4685,68.5044,87048.0
2020-06-18 11:10:00,76.41,76.48,76.37,76.47,44648.0,68.5133,68.5761,68.4775,68.5671,44648.0
2020-06-18 11:15:00,76.47,76.56,76.46,76.5,36988.0,68.5671,68.6478,68.5582,68.594,36988.0
2020-06-18 11:20:00,76.51,76.52,76.41,76.41,29377.0,68.603,68.612,68.5133,68.5133,29377.0
2020-06-18 11:25:00,76.43,76.59,76.39,76.54,41130.0,68.5313,68.6747,68.4954,68.6299,41130.0
2020-06-18 11:30:00,76.54,76.7,76.51,76.54,26561.0,68.6299,68.7734,68.603,68.6299,26561.0
2020-06-18 11:35:00,76.53,76.58,76.48,76.52,38315.0,68.6209,68.6658,68.5761,68.612,38315.0
2020-06-18 11:40:00,76.51,76.59,76.46,76.53,55242.0,68.603,68.6747,68.5582,68.6209,55242.0
2020-06-18 11:45:00,76.53,76.59,76.48,76.52,86491.0,68.6209,68.6747,68.5761,68.612,86491.0
2020-06-18 11:50:00,76.52,76.52,76.23,76.24,61248.0,68.612,68.612,68.3519,68.3609,61248.0
2020-06-18 11:55:00,76.24,76.32,76.19,76.29,48992.0,68.3609,68.4326,68.3161,68.4057,48992.0
2020-06-18 12:00:00,76.28,76.42,76.27,76.31,52554.0,68.3968,68.5223,68.3878,68.4237,52554.0
2020-06-18 12:05:00,76.32,76.43,76.31,76.41,34966.0,68.4326,68.5313,68.4237,68.5133,34966.0
2020-06-18 12:10:00,76.42,76.44,76.3,76.34,38962.0,68.5223,68.5402,68.4147,68.4506,38962.0
2020-06-18 12:15:00,76.34,76.42,76.3,76.37,41872.0,68.4506,68.5223,68.4147,68.4775,41872.0
2020-06-18 12:20:00,76.37,76.53,76.34,76.49,27287.0,68.4775,68.6209,68.4506,68.5851,27287.0
2020-06-18 12:25:00,76.49,76.57,76.46,76.54,33164.0,68.5851,68.6568,68.5582,68.6299,33164.0
2020-06-18 12:30:00,76.54,76.62,76.48,76.62,111712.0,68.6299,68.7016,68.5761,68.7016,111712.0
2020-06-18 12:35:00,76.63,76.66,76.55,76.64,43882.0,68.7106,68.7375,68.6389,68.7196,43882.0
2020-06-18 12:40:00,76.65,76.7,76.56,76.66,178631.0,68.7285,68.7734,68.6478,68.7375,178631.0
2020-06-18 12:45:00,76.66,76.69,76.57,76.59,43383.0,68.7375,68.7644,68.6568,68.6747,43383.0
2020-06-18 12:50:00,76.59,76.7,76.54,76.63,95352.0,68.6747,68.7734,68.6299,68.7106,95352.0
2020-06-18 12:55:00,76.64,76.64,76.46,76.52,100342.0,68.7196,68.7196,68.5582,68.612,100342.0
2020-06-18 13:00:00,76.53,76.67,76.53,76.64,202987.0,68.6209,68.7465,68.6209,68.7196,202987.0
2020-06-18 13:05:00,76.64,76.64,76.55,76.61,25124.0,68.7196,68.7196,68.6389,68.6927,25124.0
2020-06-18 13:10:00,76.61,76.64,76.52,76.57,40465.0,68.6927,68.7196,68.612,68.6568,40465.0
2020-06-18 13:15:00,76.57,76.66,76.56,76.63,36659.0,68.6568,68.7375,68.6478,68.7106,36659.0
2020-06-18 13:20:00,76.64,76.66,76.58,76.6,31293.0,68.7196,68.7375,68.6658,68.6837,31293.0
2020-06-18 13:25:00,76.6,76.67,76.56,76.66,41358.0,68.6837,68.7465,68.6478,68.7375,41358.0
2020-06-18 13:30:00,76.67,76.71,76.63,76.7,36917.0,68.7465,68.7823,68.7106,68.7734,36917.0
2020-06-18 13:35:00,76.7,76.78,76.67,76.77,36859.0,68.7734,68.8451,68.7465,68.8361,36859.0
2020-06-18 13:40:00,76.78,76.79,76.62,76.62,38553.0,68.8451,68.8541,68.7016,68.7016,38553.0
2020-06-18 13:45:00,76.62,76.64,76.52,76.56,72530.0,68.7016,68.7196,68.612,68.6478,72530.0
2020-06-18 13:50:00,76.54,76.61,76.51,76.56,33462.0,68.6299,68.6927,68.603,68.6478,33462.0
2020-06-18 13:55:00,76.56,76.6,76.5,76.56,56738.0,68.6478,68.6837,68.594,68.6478,56738.0
2020-06-18 14:00:00,76.55,76.58,76.4,76.41,97637.0,68.6389,68.6658,68.5044,68.5133,97637.0
2020-06-18 14:05:00,76.42,76.45,76.27,76.28,41478.0,68.5223,68.5492,68.3878,68.3968,41478.0
2020-06-18 14:10:00,76.28,76.3,76.19,76.28,43086.0,68.3968,68.4147,68.3161,68.3968,43086.0
2020-06-18 14:15:00,76.27,76.27,76.16,76.21,65947.0,68.3878,68.3878,68.2892,68.334,65947.0
2020-06-18 14:20:00,76.2,76.33,76.17,76.3,57980.0,68.325,68.4416,68.2981,68.4147,57980.0
2020-06-18 14:25:00,76.3,76.35,76.2,76.2,62850.0,68.4147,68.4595,68.325,68.325,62850.0
2020-06-18 14:30:00,76.2,76.38,76.14,76.23,60404.0,68.325,68.4864,68.2712,68.3519,60404.0
2020-06-18 14:35:00,76.23,76.32,76.19,76.29,71120.0,68.3519,68.4326,68.3161,68.4057,71120.0
2020-06-18 14:40:00,76.3,76.33,76.21,76.27,51608.0,68.4147,68.4416,68.334,68.3878,51608.0
2020-06-18 14:45:00,76.26,76.29,76.2,76.23,143839.0,68.3788,68.4057,68.325,68.3519,143839.0
2020-06-18 14:50:00,76.24,76.31,76.23,76.28,40351.0,68.3609,68.4237,68.3519,68.3968,40351.0
2020-06-18 14:55:00,76.27,76.28,75.99,76.02,138676.0,68.3878,68.3968,68.1367,68.1636,138676.0
2020-06-18 15:00:00,76.01,76.04,75.8,75.84,113088.0,68.1547,68.1816,67.9664,68.0022,113088.0
2020-06-18 15:05:00,75.82,76.03,75.79,76.01,80128.0,67.9843,68.1726,67.9574,68.1547,80128.0
2020-06-18 15:10:00,76.0,76.02,75.84,75.84,151419.0,68.1457,68.1636,68.0022,68.0022,151419.0
2020-06-18 15:15:00,75.85,76.08,75.85,76.04,172548.0,68.0112,68.2174,68.0112,68.1816,172548.0
2020-06-18 15:20:00,76.05,76.15,76.0,76.15,74620.0,68.1905,68.2802,68.1457,68.2802,74620.0
2020-06-18 15:25:00,76.14,76.24,76.1,76.23,54526.0,68.2712,68.3609,68.2354,68.3519,54526.0
2020-06-18 15:30:00,76.23,76.41,76.19,76.29,116960.0,68.3519,68.5133,68.3161,68.4057,116960.0
2020-06-18 15:35:00,76.28,76.43,76.26,76.39,100432.0,68.3968,68.5313,68.3788,68.4954,100432.0
2020-06-18 15:40:00,76.39,76.39,76.22,76.28,77026.0,68.4954,68.4954,68.343,68.3968,77026.0
2020-06-18 15:45:00,76.28,76.32,76.22,76.29,77374.0,68.3968,68.4326,68.343,68.4057,77374.0
2020-06-18 15:50:00,76.29,76.56,76.2,76.51,212874.0,68.4057,68.6478,68.325,68.603,212874.0
2020-06-18 15:55:00,76.51,76.53,76.28,76.31,589655.0,68.603,68.6209,68.3968,68.4237,589655.0
2020-06-19 09:30:00,77.07,77.27,76.68,77.12,1214817.0,69.1051,69.2844,68.7554,69.1499,1214817.0
2020-06-19 09:35:00,77.12,77.37,77.05,77.36,102096.0,69.1499,69.3741,69.0872,69.3651,102096.0
2020-06-19 09:40:00,77.36,77.38,76.67,76.68,118855.0,69.3651,69.3831,68.7465,68.7554,118855.0
2020-06-19 09:45:00,76.69,76.96,76.64,76.91,72709.0,68.7644,69.0065,68.7196,68.9616,72709.0
2020-06-19 09:50:00,76.91,77.12,76.91,77.03,77968.0,68.9616,69.1499,68.9616,69.0692,77968.0
2020-06-19 09:55:00,77.02,77.06,76.67,76.73,106713.0,69.0603,69.0961,68.7465,68.8003,106713.0
2020-06-19 10:00:00,76.73,76.95,76.6,76.86,86086.0,68.8003,68.9975,68.6837,68.9168,86086.0
2020-06-19 10:05:00,76.87,76.96,76.76,76.89,53332.0,68.9258,69.0065,68.8272,68.9437,53332.0
2020-06-19 10:10:00,76.89,76.9,76.66,76.77,46259.0,68.9437,68.9527,68.7375,68.8361,46259.0
2020-06-19 10:15:00,76.78,76.9,76.68,76.81,39305.0,68.8451,68.9527,68.7554,68.872,39305.0
2020-06-19 10:20:00,76.82,76.92,76.8,76.91,35347.0,68.8809,68.9706,68.863,68.9616,35347.0
2020-06-19 10:25:00,76.9,76.92,76.73,76.77,43831.0,68.9527,68.9706,68.8003,68.8361,43831.0
2020-06-19 10:30:00,76.79,76.82,76.58,76.64,49705.0,68.8541,68.8809,68.6658,68.7196,49705.0
2020-06-19 10:35:00,76.64,76.8,76.63,76.78,34920.0,68.7196,68.863,68.7106,68.8451,34920.0
2020-06-19 10:40:00,76.78,76.81,76.64,76.65,31945.0,68.8451,68.872,68.7196,68.7285,31945.0
2020-06-19 10:45:00,76.65,76.75,76.59,76.73,65082.0,68.7285,68.8182,68.6747,68.8003,65082.0
2020-06-19 10:50:00,76.73,76.75,76.6,76.73,26178.0,68.8003,68.8182,68.6837,68.8003,26178.0
2020-06-19 10:55:00,76.73,76.74,76.59,76.68,32684.0,68.8003,68.8092,68.6747,68.7554,32684.0
2020-06-19 11:00:00,76.68,76.7,76.55,76.64,29368.0,68.7554,68.7734,68.6389,68.7196,29368.0
2020-06-19 11:05:00,76.65,76.77,76.63,76.7,33265.0,68.7285,68.8361,68.7106,68.7734,33265.0
2020-06-19 11:10:00,76.7,76.78,76.65,76.7,31387.0,68.7734,68.8451,68.7285,68.7734,31387.0
2020-06-19 11:15:00,76.69,76.7,76.5,76.54,49171.0,68.7644,68.7734,68.594,68.6299,49171.0
2020-06-19 11:20:00,76.53,76.6,76.36,76.53,41380.0,68.6209,68.6837,68.4685,68.6209,41380.0
2020-06-19 11:25:00,76.54,76.62,76.47,76.47,38340.0,68.6299,68.7016,68.5671,68.5671,38340.0
2020-06-19 11:30:00,76.48,76.51,76.41,76.46,22751.0,68.5761,68.603,68.5133,68.5582,22751.0
2020-06-19 11:35:00,76.45,76.52,76.4,76.48,41584.0,68.5492,68.612,68.5044,68.5761,41584.0
2020-06-19 11:40:00,76.48,76.55,76.37,76.39,40194.0,68.5761,68.6389,68.4775,68.4954,40194.0
2020-06-19 11:45:00,76.37,76.51,76.37,76.44,37387.0,68.4775,68.603,68.4775,68.5402,37387.0
2020-06-19 11:50:00,76.44,76.52,76.41,76.49,41180.0,68.5402,68.612,68.5133,68.5851,41180.0
2020-06-19 11:55:00,76.48,76.51,76.45,76.46,42132.0,68.5761,68.603,68.5492,68.5582,42132.0
2020-06-19 12:00:00,76.46,76.49,76.31,76.31,39389.0,68.5582,68.5851,68.4237,68.4237,39389.0
2020-06-19 12:05:00,76.31,76.33,76.23,76.27,56811.0,68.4237,68.4416,68.3519,68.3878,56811.0
2020-06-19 12:10:00,76.27,76.33,76.02,76.02,56478.0,68.3878,68.4416,68.1636,68.1636,56478.0
2020-06-19 12:15:00,76.02,76.09,75.53,75.57,139446.0,68.1636,68.2264,67.7243,67.7601,139446.0
2020-06-19 12:20:00,75.56,75.77,75.36,75.44,128339.0,67.7512,67.9395,67.5718,67.6436,128339.0
2020-06-19 12:25:00,75.43,75.77,75.4,75.77,59102.0,67.6346,67.9395,67.6077,67.9395,59102.0
2020-06-19 12:30:00,75.74,75.81,75.58,75.58,82263.0,67.9126,67.9753,67.7691,67.7691,82263.0
2020-06-19 12:35:00,75.58,75.64,75.26,75.28,134532.0,67.7691,67.8229,67.4822,67.5001,134532.0
2020-06-19 12:40:00,75.28,75.36,75.2,75.21,147452.0,67.5001,67.5718,67.4284,67.4373,147452.0
2020-06-19 12:45:00,75.21,75.28,75.11,75.27,210796.0,67.4373,67.5001,67.3477,67.4911,210796.0
2020-06-19 12:50:00,75.27,75.35,75.22,75.23,153808.0,67.4911,67.5629,67.4463,67.4553,153808.0
2020-06-19 12:55:00,75.23,75.38,75.15,75.34,86891.0,67.4553,67.5898,67.3835,67.5539,86891.0
2020-06-19 13:00:00,75.34,75.35,75.2,75.22,108082.0,67.5539,67.5629,67.4284,67.4463,108082.0
2020-06-19 13:05:00,75.21,75.27,75.16,75.19,97856.0,67.4373,67.4911,67.3925,67.4194,97856.0
2020-06-19 13:10:00,75.2,75.27,75.15,75.2,87805.0,67.4284,67.4911,67.3835,67.4284,87805.0
2020-06-19 13:15:00,75.2,75.2,75.02,75.1,65834.0,67.4284,67.4284,67.267,67.3387,65834.0
2020-06-19 13:20:00,75.09,75.11,74.93,74.98,162174.0,67.3297,67.3477,67.1863,67.2311,162174.0
2020-06-19 13:25:00,74.98,75.17,74.97,75.04,65147.0,67.2311,67.4015,67.2221,67.2849,65147.0
2020-06-19 13:30:00,75.03,75.07,74.92,74.93,90576.0,67.2759,67.3118,67.1773,67.1863,90576.0
2020-06-19 13:35:00,74.93,75.19,74.92,75.19,63214.0,67.1863,67.4194,67.1773,67.4194,63214.0
2020-06-19 13:40:00,75.19,75.3,75.15,75.16,75073.0,67.4194,67.518,67.3835,67.3925,75073.0
2020-06-19 13:45:00,75.16,75.17,74.97,75.06,58688.0,67.3925,67.4015,67.2221,67.3028,58688.0
2020-06-19 13:50:00,75.07,75.13,74.96,74.98,49014.0,67.3118,67.3656,67.2132,67.2311,49014.0
2020-06-19 13:55:00,74.99,75.11,74.95,74.96,137930.0,67.2401,67.3477,67.2042,67.2132,137930.0
2020-06-19 14:00:00,74.96,75.15,74.96,75.0,66520.0,67.2132,67.3835,67.2132,67.249,66520.0
2020-06-19 14:05:00,75.0,75.12,74.88,75.05,144303.0,67.249,67.3566,67.1414,67.2939,144303.0
2020-06-19 14:10:00,75.05,75.12,74.93,75.02,77453.0,67.2939,67.3566,67.1863,67.267,77453.0
2020-06-19 14:15:00,75.02,75.21,74.93,74.96,80678.0,67.267,67.4373,67.1863,67.2132,80678.0
2020-06-19 14:20:00,74.97,75.19,74.93,75.13,102180.0,67.2221,67.4194,67.1863,67.3656,102180.0
2020-06-19 14:25:00,75.16,75.17,75.01,75.07,51363.0,67.3925,67.4015,67.258,67.3118,51363.0
2020-06-19 14:30:00,75.08,75.16,74.97,75.11,95859.0,67.3208,67.3925,67.2221,67.3477,95859.0
2020-06-19 14:35:00,75.1,75.3,75.09,75.23,47972.0,67.3387,67.518,67.3297,67.4553,47972.0
2020-06-19 14:40:00,75.23,75.33,75.2,75.24,54947.0,67.4553,67.5449,67.4284,67.4642,54947.0
2020-06-19 14:45:00,75.24,75.44,75.23,75.36,74494.0,67.4642,67.6436,67.4553,67.5718,74494.0
2020-06-19 14:50:00,75.37,75.55,75.32,75.55,65364.0,67.5808,67.7422,67.536,67.7422,65364.0
2020-06-19 14:55:00,75.53,75.64,75.49,75.58,67200.0,67.7243,67.8229,67.6884,67.7691,67200.0
2020-06-19 15:00:00,75.6,75.67,75.5,75.54,67518.0,67.787,67.8498,67.6974,67.7332,67518.0
2020-06-19 15:05:00,75.52,75.54,75.45,75.46,86055.0,67.7153,67.7332,67.6525,67.6615,86055.0
2020-06-19 15:10:00,75.47,75.62,75.37,75.6,119093.0,67.6705,67.805,67.5808,67.787,119093.0
2020-06-19 15:15:00,75.59,75.8,75.59,75.78,63797.0,67.7781,67.9664,67.7781,67.9484,63797.0
2020-06-19 15:20:00,75.79,75.82,75.72,75.8,100782.0,67.9574,67.9843,67.8946,67.9664,100782.0
2020-06-19 15:25:00,75.81,75.88,75.74,75.75,58166.0,67.9753,68.0381,67.9126,67.9215,58166.0
2020-06-19 15:30:00,75.75,75.87,75.68,75.86,75965.0,67.9215,68.0291,67.8588,68.0202,75965.0
2020-06-19 15:35:00,75.87,75.87,75.73,75.73,93902.0,68.0291,68.0291,67.9036,67.9036,93902.0
2020-06-19 15:40:00,75.73,75.88,75.72,75.84,109352.0,67.9036,68.0381,67.8946,68.0022,109352.0
2020-06-19 15:45:00,75.83,75.89,75.59,75.64,159121.0,67.9933,68.0471,67.7781,67.8229,159121.0
2020-06-19 15:50:00,75.64,75.72,75.45,75.63,362438.0,67.8229,67.8946,67.6525,67.8139,362438.0
2020-06-19 15:55:00,75.62,75.65,75.36,75.39,501991.0,67.805,67.8319,67.5718,67.5987,501991.0
2020-06-22 09:30:00,74.95,75.25,74.69,74.81,493744.0,67.2042,67.4732,66.9711,67.0787,493744.0
2020-06-22 09:35:00,74.81,74.85,74.5,74.53,235055.0,67.0787,67.1145,66.8007,66.8276,235055.0
2020-06-22 09:40:00,74.53,74.64,74.28,74.56,187193.0,66.8276,66.9262,66.6034,66.8545,187193.0
2020-06-22 09:45:00,74.53,74.84,74.52,74.65,108583.0,66.8276,67.1056,66.8186,66.9352,108583.0
2020-06-22 09:50:00,74.65,74.7,74.42,74.43,108057.0,66.9352,66.98,66.729,66.7379,108057.0
2020-06-22 09:55:00,74.43,74.59,74.39,74.45,119700.0,66.7379,66.8814,66.7021,66.7559,119700.0
2020-06-22 10:00:00,74.45,74.6,74.29,74.52,104783.0,66.7559,66.8904,66.6124,66.8186,104783.0
2020-06-22 10:05:00,74.52,74.52,74.31,74.33,107248.0,66.8186,66.8186,66.6303,66.6483,107248.0
2020-06-22 10:10:00,74.32,74.47,74.29,74.38,97783.0,66.6393,66.7738,66.6124,66.6931,97783.0
2020-06-22 10:15:00,74.38,74.42,74.26,74.31,119020.0,66.6931,66.729,66.5855,66.6303,119020.0
2020-06-22 10:20:00,74.33,74.35,74.0,74.06,230458.0,66.6483,66.6662,66.3524,66.4062,230458.0
2020-06-22 10:25:00,74.07,74.3,74.07,74.25,106430.0,66.4152,66.6214,66.4152,66.5765,106430.0
2020-06-22 10:30:00,74.24,74.41,74.21,74.31,113897.0,66.5676,66.72,66.5407,66.6303,113897.0
2020-06-22 10:35:00,74.31,74.4,74.3,74.36,79342.0,66.6303,66.711,66.6214,66.6752,79342.0
2020-06-22 10:40:00,74.36,74.47,74.18,74.25,75776.0,66.6752,66.7738,66.5138,66.5765,75776.0
2020-06-22 10:45:00,74.25,74.31,74.12,74.14,113119.0,66.5765,66.6303,66.46,66.4779,113119.0
2020-06-22 10:50:00,74.13,74.13,74.02,74.09,116715.0,66.469,66.469,66.3703,66.4331,116715.0
2020-06-22 10:55:00,74.1,74.15,74.0,74.02,103267.0,66.4421,66.4869,66.3524,66.3703,103267.0
2020-06-22 11:00:00,74.02,74.35,73.92,74.3,152161.0,66.3703,66.6662,66.2807,66.6214,152161.0
2020-06-22 11:05:00,74.31,74.44,74.29,74.39,93905.0,66.6303,66.7469,66.6124,66.7021,93905.0
2020-06-22 11:10:00,74.39,74.4,74.27,74.4,48967.0,66.7021,66.711,66.5945,66.711,48967.0
2020-06-22 11:15:00,74.39,74.67,74.39,74.66,58055.0,66.7021,66.9531,66.7021,66.9442,58055.0
2020-06-22 11:20:00,74.66,74.84,74.62,74.81,69896.0,66.9442,67.1056,66.9083,67.0787,69896.0
2020-06-22 11:25:00,74.81,74.95,74.78,74.94,77789.0,67.0787,67.2042,67.0518,67.1952,77789.0
2020-06-22 11:30:00,74.94,75.02,74.84,75.0,70227.0,67.1952,67.267,67.1056,67.249,70227.0
2020-06-22 11:35:00,75.0,75.1,74.88,75.08,82029.0,67.249,67.3387,67.1414,67.3208,82029.0
2020-06-22 11:40:00,75.07,75.11,75.01,75.04,47284.0,67.3118,67.3477,67.258,67.2849,47284.0
2020-06-22 11:45:00,75.04,75.12,74.98,75.12,38517.0,67.2849,67.3566,67.2311,67.3566,38517.0
2020-06-22 11:50:00,75.12,75.25,75.12,75.15,55670.0,67.3566,67.4732,67.3566,67.3835,55670.0
2020-06-22 11:55:00,75.16,75.28,75.13,75.21,51740.0,67.3925,67.5001,67.3656,67.4373,51740.0
2020-06-22 12:00:00,75.22,75.36,75.18,75.33,74145.0,67.4463,67.5718,67.4104,67.5449,74145.0
2020-06-22 12:05:00,75.34,75.53,75.32,75.47,59164.0,67.5539,67.7243,67.536,67.6705,59164.0
2020-06-22 12:10:00,75.48,75.49,75.37,75.41,68327.0,67.6794,67.6884,67.5808,67.6167,68327.0
2020-06-22 12:15:00,75.41,75.45,75.31,75.33,75452.0,67.6167,67.6525,67.527,67.5449,75452.0
2020-06-22 12:20:00,75.34,75.38,75.18,75.2,50012.0,67.5539,67.5898,67.4104,67.4284,50012.0
2020-06-22 12:25:00,75.18,75.23,75.14,75.16,39849.0,67.4104,67.4553,67.3746,67.3925,39849.0
2020-06-22 12:30:00,75.16,75.21,75.08,75.1,33908.0,67.3925,67.4373,67.3208,67.3387,33908.0
2020-06-22 12:35:00,75.1,75.24,75.1,75.23,22583.0,67.3387,67.4642,67.3387,67.4553,22583.0
2020-06-22 12:40:00,75.23,75.5,75.23,75.48,44493.0,67.4553,67.6974,67.4553,67.6794,44493.0
2020-06-22 12:45:00,75.48,75.66,75.45,75.61,85067.0,67.6794,67.8408,67.6525,67.796,85067.0
2020-06-22 12:50:00,75.61,75.65,75.52,75.58,64715.0,67.796,67.8319,67.7153,67.7691,64715.0
2020-06-22 12:55:00,75.56,75.57,75.48,75.52,42173.0,67.7512,67.7601,67.6794,67.7153,42173.0
2020-06-22 13:00:00,75.51,75.64,75.51,75.55,28866.0,67.7063,67.8229,67.7063,67.7422,28866.0
2020-06-22 13:05:00,75.54,75.59,75.47,75.51,31505.0,67.7332,67.7781,67.6705,67.7063,31505.0
2020-06-22 13:10:00,75.52,75.54,75.4,75.47,56332.0,67.7153,67.7332,67.6077,67.6705,56332.0
2020-06-22 13:15:00,75.48,75.5,75.44,75.45,34743.0,67.6794,67.6974,67.6436,67.6525,34743.0
2020-06-22 13:20:00,75.46,75.51,75.39,75.48,41447.0,67.6615,67.7063,67.5987,67.6794,41447.0
2020-06-22 13:25:00,75.48,75.5,75.32,75.35,38481.0,67.6794,67.6974,67.536,67.5629,38481.0
2020-06-22 13:30:00,75.36,75.49,75.34,75.43,40287.0,67.5718,67.6884,67.5539,67.6346,40287.0
2020-06-22 13:35:00,75.44,75.48,75.34,75.42,35493.0,67.6436,67.6794,67.5539,67.6256,35493.0
2020-06-22 13:40:00,75.42,75.5,75.4,75.45,33490.0,67.6256,67.6974,67.6077,67.6525,33490.0
2020-06-22 13:45:00,75.45,75.49,75.37,75.43,51755.0,67.6525,67.6884,67.5808,67.6346,51755.0
2020-06-22 13:50:00,75.44,75.47,75.39,75.41,34276.0,67.6436,67.6705,67.5987,67.6167,34276.0
2020-06-22 13:55:00,75.42,75.46,75.27,75.3,43637.0,67.6256,67.6615,67.4911,67.518,43637.0
2020-06-22 14:00:00,75.28,75.29,75.06,75.09,48818.0,67.5001,67.5091,67.3028,67.3297,48818.0
2020-06-22 14:05:00,75.09,75.15,75.08,75.14,47556.0,67.3297,67.3835,67.3208,67.3746,47556.0
2020-06-22 14:10:00,75.15,75.15,75.01,75.04,26941.0,67.3835,67.3835,67.258,67.2849,26941.0
2020-06-22 14:15:00,75.06,75.1,74.99,75.02,21744.0,67.3028,67.3387,67.2401,67.267,21744.0
2020-06-22 14:20:00,75.03,75.27,75.01,75.26,22830.0,67.2759,67.4911,67.258,67.4822,22830.0
2020-06-22 14:25:00,75.26,75.32,75.22,75.23,41767.0,67.4822,67.536,67.4463,67.4553,41767.0
2020-06-22 14:30:00,75.23,75.3,75.21,75.29,22129.0,67.4553,67.518,67.4373,67.5091,22129.0
2020-06-22 14:35:00,75.31,75.32,75.23,75.24,23794.0,67.527,67.536,67.4553,67.4642,23794.0
2020-06-22 14:40:00,75.23,75.3,75.2,75.26,19588.0,67.4553,67.518,67.4284,67.4822,19588.0
2020-06-22 14:45:00,75.27,75.37,75.25,75.34,20011.0,67.4911,67.5808,67.4732,67.5539,20011.0
2020-06-22 14:50:00,75.34,75.41,75.33,75.41,33299.0,67.5539,67.6167,67.5449,67.6167,33299.0
2020-06-22 14:55:00,75.41,75.49,75.38,75.46,33531.0,67.6167,67.6884,67.5898,67.6615,33531.0
2020-06-22 15:00:00,75.45,75.47,75.33,75.47,69938.0,67.6525,67.6705,67.5449,67.6705,69938.0
2020-06-22 15:05:00,75.47,75.47,75.34,75.36,30270.0,67.6705,67.6705,67.5539,67.5718,30270.0
2020-06-22 15:10:00,75.35,75.48,75.3,75.3,43397.0,67.5629,67.6794,67.518,67.518,43397.0
2020-06-22 15:15:00,75.31,75.38,75.19,75.26,49239.0,67.527,67.5898,67.4194,67.4822,49239.0
2020-06-22 15:20:00,75.26,75.26,75.03,75.07,69248.0,67.4822,67.4822,67.2759,67.3118,69248.0
2020-06-22 15:25:00,75.07,75.1,75.02,75.09,42853.0,67.3118,67.3387,67.267,67.3297,42853.0
2020-06-22 15:30:00,75.1,75.2,75.06,75.17,61179.0,67.3387,67.4284,67.3028,67.4015,61179.0
2020-06-22 15:35:00,75.16,75.18,75.07,75.11,55704.0,67.3925,67.4104,67.3118,67.3477,55704.0
2020-06-22 15:40:00,75.11,75.15,75.05,75.11,74450.0,67.3477,67.3835,67.2939,67.3477,74450.0
2020-06-22 15:45:00,75.12,75.18,75.04,75.08,113172.0,67.3566,67.4104,67.2849,67.3208,113172.0
2020-06-22 15:50:00,75.07,75.32,75.06,75.32,139713.0,67.3118,67.536,67.3028,67.536,139713.0
2020-06-22 15:55:00,75.33,75.45,75.28,75.41,191529.0,67.5449,67.6525,67.5001,67.6167,191529.0
2020-06-23 09:30:00,76.36,76.38,76.07,76.13,365658.0,68.4685,68.4864,68.2085,68.2623,365658.0
2020-06-23 09:35:00,76.13,76.14,75.81,76.07,146380.0,68.2623,68.2712,67.9753,68.2085,146380.0
2020-06-23 09:40:00,76.09,76.37,76.07,76.09,116362.0,68.2264,68.4775,68.2085,68.2264,116362.0
2020-06-23 09:45:00,76.09,76.13,75.88,75.98,87539.0,68.2264,68.2623,68.0381,68.1278,87539.0
2020-06-23 09:50:00,75.98,76.02,75.78,75.78,129799.0,68.1278,68.1636,67.9484,67.9484,129799.0
2020-06-23 09:55:00,75.79,75.82,75.6,75.67,111697.0,67.9574,67.9843,67.787,67.8498,111697.0
2020-06-23 10:00:00,75.68,75.71,75.44,75.6,115465.0,67.8588,67.8857,67.6436,67.787,115465.0
2020-06-23 10:05:00,75.61,75.67,75.5,75.59,103761.0,67.796,67.8498,67.6974,67.7781,103761.0
2020-06-23 10:10:00,75.59,75.61,75.46,75.52,80015.0,67.7781,67.796,67.6615,67.7153,80015.0
2020-06-23 10:15:00,75.52,75.52,75.38,75.41,77142.0,67.7153,67.7153,67.5898,67.6167,77142.0
2020-06-23 10:20:00,75.41,75.52,75.33,75.47,81573.0,67.6167,67.7153,67.5449,67.6705,81573.0
2020-06-23 10:25:00,75.47,75.5,75.32,75.36,66879.0,67.6705,67.6974,67.536,67.5718,66879.0
2020-06-23 10:30:00,75.36,75.38,75.22,75.32,102634.0,67.5718,67.5898,67.4463,67.536,102634.0
2020-06-23 10:35:00,75.33,75.34,75.19,75.22,143782.0,67.5449,67.5539,67.4194,67.4463,143782.0
2020-06-23 10:40:00,75.21,75.38,75.17,75.25,102522.0,67.4373,67.5898,67.4015,67.4732,102522.0
2020-06-23 10:45:00,75.27,75.32,75.07,75.19,105129.0,67.4911,67.536,67.3118,67.4194,105129.0
2020-06-23 10:50:00,75.18,75.26,75.12,75.16,90144.0,67.4104,67.4822,67.3566,67.3925,90144.0
2020-06-23 10:55:00,75.16,75.32,75.13,75.31,83147.0,67.3925,67.536,67.3656,67.527,83147.0
2020-06-23 11:00:00,75.31,75.45,75.21,75.38,116518.0,67.527,67.6525,67.4373,67.5898,116518.0
2020-06-23 11:05:00,75.37,75.42,75.34,75.37,58844.0,67.5808,67.6256,67.5539,67.5808,58844.0
2020-06-23 11:10:00,75.37,75.42,75.29,75.3,45523.0,67.5808,67.6256,67.5091,67.518,45523.0
2020-06-23 11:15:00,75.3,75.39,75.28,75.32,51800.0,67.518,67.5987,67.5001,67.536,51800.0
2020-06-23 11:20:00,75.32,75.48,75.26,75.48,49346.0,67.536,67.6794,67.4822,67.6794,49346.0
2020-06-23 11:25:00,75.48,75.51,75.45,75.48,59065.0,67.6794,67.7063,67.6525,67.6794,59065.0
2020-06-23 11:30:00,75.47,75.54,75.4,75.49,76038.0,67.6705,67.7332,67.6077,67.6884,76038.0
2020-06-23 11:35:00,75.48,75.48,75.4,75.42,52959.0,67.6794,67.6794,67.6077,67.6256,52959.0
2020-06-23 11:40:00,75.42,75.51,75.41,75.46,40757.0,67.6256,67.7063,67.6167,67.6615,40757.0
2020-06-23 11:45:00,75.46,75.48,75.37,75.38,94696.0,67.6615,67.6794,67.5808,67.5898,94696.0
2020-06-23 11:50:00,75.38,75.46,75.35,75.45,47249.0,67.5898,67.6615,67.5629,67.6525,47249.0
2020-06-23 11:55:00,75.46,75.59,75.45,75.59,37011.0,67.6615,67.7781,67.6525,67.7781,37011.0
2020-06-23 12:00:00,75.6,75.65,75.56,75.58,44817.0,67.787,67.8319,67.7512,67.7691,44817.0
2020-06-23 12:05:00,75.58,75.67,75.54,75.55,47940.0,67.7691,67.8498,67.7332,67.7422,47940.0
2020-06-23 12:10:00,75.55,75.63,75.52,75.57,49503.0,67.7422,67.8139,67.7153,67.7601,49503.0
2020-06-23 12:15:00,75.57,75.69,75.52,75.67,44125.0,67.7601,67.8677,67.7153,67.8498,44125.0
2020-06-23 12:20:00,75.66,75.67,75.58,75.64,65112.0,67.8408,67.8498,67.7691,67.8229,65112.0
2020-06-23 12:25:00,75.64,75.7,75.57,75.62,57070.0,67.8229,67.8767,67.7601,67.805,57070.0
2020-06-23 12:30:00,75.62,75.71,75.61,75.61,44103.0,67.805,67.8857,67.796,67.796,44103.0
2020-06-23 12:35:00,75.61,75.71,75.59,75.64,41598.0,67.796,67.8857,67.7781,67.8229,41598.0
2020-06-23 12:40:00,75.64,75.68,75.57,75.63,42545.0,67.8229,67.8588,67.7601,67.8139,42545.0
2020-06-23 12:45:00,75.64,75.77,75.57,75.76,34670.0,67.8229,67.9395,67.7601,67.9305,34670.0
2020-06-23 12:50:00,75.76,75.76,75.65,75.69,22141.0,67.9305,67.9305,67.8319,67.8677,22141.0
2020-06-23 12:55:00,75.69,75.75,75.65,75.71,37372.0,67.8677,67.9215,67.8319,67.8857,37372.0
2020-06-23 13:00:00,75.71,75.84,75.71,75.83,52385.0,67.8857,68.0022,67.8857,67.9933,52385.0
2020-06-23 13:05:00,75.84,75.84,75.71,75.8,31071.0,68.0022,68.0022,67.8857,67.9664,31071.0
2020-06-23 13:10:00,75.8,75.83,75.75,75.81,26206.0,67.9664,67.9933,67.9215,67.9753,26206.0
2020-06-23 13:15:00,75.81,75.85,75.77,75.84,41386.0,67.9753,68.0112,67.9395,68.0022,41386.0
2020-06-23 13:20:00,75.83,75.92,75.82,75.91,52549.0,67.9933,68.074,67.9843,68.065,52549.0
2020-06-23 13:25:00,75.91,75.92,75.85,75.9,38128.0,68.065,68.074,68.0112,68.056,38128.0
2020-06-23 13:30:00,75.9,75.96,75.87,75.92,49317.0,68.056,68.1098,68.0291,68.074,49317.0
2020-06-23 13:35:00,75.93,76.04,75.9,76.03,66385.0,68.0829,68.1816,68.056,68.1726,66385.0
2020-06-23 13:40:00,76.03,76.06,75.95,75.97,51536.0,68.1726,68.1995,68.1009,68.1188,51536.0
2020-06-23 13:45:00,75.97,76.07,75.97,76.03,39153.0,68.1188,68.2085,68.1188,68.1726,39153.0
2020-06-23 13:50:00,76.03,76.06,75.89,75.97,82672.0,68.1726,68.1995,68.0471,68.1188,82672.0
2020-06-23 13:55:00,75.98,76.03,75.95,76.01,28830.0,68.1278,68.1726,68.1009,68.1547,28830.0
2020-06-23 14:00:00,76.0,76.01,75.8,75.86,47492.0,68.1457,68.1547,67.9664,68.0202,47492.0
2020-06-23 14:05:00,75.86,75.92,75.84,75.91,36365.0,68.0202,68.074,68.0022,68.065,36365.0
2020-06-23 14:10:00,75.91,75.93,75.84,75.87,35655.0,68.065,68.0829,68.0022,68.0291,35655.0
2020-06-23 14:15:00,75.88,75.92,75.82,75.88,27398.0,68.0381,68.074,67.9843,68.0381,27398.0
2020-06-23 14:20:00,75.88,75.89,75.8,75.88,58141.0,68.0381,68.0471,67.9664,68.0381,58141.0
2020-06-23 14:25:00,75.88,75.93,75.85,75.93,24929.0,68.0381,68.0829,68.0112,68.0829,24929.0
2020-06-23 14:30:00,75.92,75.96,75.91,75.92,22874.0,68.074,68.1098,68.065,68.074,22874.0
2020-06-23 14:35:00,75.92,76.02,75.91,75.98,55930.0,68.074,68.1636,68.065,68.1278,55930.0
2020-06-23 14:40:00,75.98,76.02,75.92,76.0,32919.0,68.1278,68.1636,68.074,68.1457,32919.0
2020-06-23 14:45:00,76.01,76.02,75.83,75.84,47811.0,68.1547,68.1636,67.9933,68.0022,47811.0
2020-06-23 14:50:00,75.84,75.89,75.79,75.89,49958.0,68.0022,68.0471,67.9574,68.0471,49958.0
2020-06-23 14:55:00,75.88,75.95,75.84,75.94,51752.0,68.0381,68.1009,68.0022,68.0919,51752.0
2020-06-23 15:00:00,75.93,75.95,75.82,75.88,68773.0,68.0829,68.1009,67.9843,68.0381,68773.0
2020-06-23 15:05:00,75.89,75.99,75.83,75.99,62194.0,68.0471,68.1367,67.9933,68.1367,62194.0
2020-06-23 15:10:00,76.0,76.03,75.81,75.95,91982.0,68.1457,68.1726,67.9753,68.1009,91982.0
2020-06-23 15:15:00,75.94,76.02,75.91,75.92,71230.0,68.0919,68.1636,68.065,68.074,71230.0
2020-06-23 15:20:00,75.92,75.93,75.68,75.72,91463.0,68.074,68.0829,67.8588,67.8946,91463.0
2020-06-23 15:25:00,75.72,75.73,75.62,75.63,66119.0,67.8946,67.9036,67.805,67.8139,66119.0
2020-06-23 15:30:00,75.63,75.67,75.52,75.61,74496.0,67.8139,67.8498,67.7153,67.796,74496.0
2020-06-23 15:35:00,75.61,75.66,75.59,75.59,61875.0,67.796,67.8408,67.7781,67.7781,61875.0
2020-06-23 15:40:00,75.59,75.65,75.52,75.62,90103.0,67.7781,67.8319,67.7153,67.805,90103.0
2020-06-23 15:45:00,75.62,75.65,75.53,75.59,84092.0,67.805,67.8319,67.7243,67.7781,84092.0
2020-06-23 15:50:00,75.58,75.59,75.37,75.58,232169.0,67.7691,67.7781,67.5808,67.7691,232169.0
2020-06-23 15:55:00,75.59,75.59,75.44,75.49,353305.0,67.7781,67.7781,67.6436,67.6884,353305.0
2020-06-24 09:30:00,74.9,74.92,74.42,74.5,285904.0,67.1594,67.1773,66.729,66.8007,285904.0
2020-06-24 09:35:00,74.52,74.69,74.43,74.46,95838.0,66.8186,66.9711,66.7379,66.7648,95838.0
2020-06-24 09:40:00,74.46,74.5,74.21,74.29,128177.0,66.7648,66.8007,66.5407,66.6124,128177.0
2020-06-24 09:45:00,74.32,74.37,74.1,74.13,114266.0,66.6393,66.6841,66.4421,66.469,114266.0
2020-06-24 09:50:00,74.13,74.23,73.92,74.03,191962.0,66.469,66.5586,66.2807,66.3793,191962.0
2020-06-24 09:55:00,74.03,74.06,73.72,73.82,157756.0,66.3793,66.4062,66.1013,66.191,157756.0
2020-06-24 10:00:00,73.79,73.85,73.51,73.53,132682.0,66.1641,66.2179,65.913,65.931,132682.0
2020-06-24 10:05:00,73.53,73.69,73.53,73.64,141847.0,65.931,66.0744,65.931,66.0296,141847.0
2020-06-24 10:10:00,73.65,73.91,73.58,73.87,109030.0,66.0386,66.2717,65.9758,66.2358,109030.0
2020-06-24 10:15:00,73.88,73.9,73.52,73.68,105065.0,66.2448,66.2627,65.922,66.0655,105065.0
2020-06-24 10:20:00,73.68,73.85,73.64,73.83,84755.0,66.0655,66.2179,66.0296,66.2,84755.0
2020-06-24 10:25:00,73.83,74.0,73.61,73.64,155576.0,66.2,66.3524,66.0027,66.0296,155576.0
2020-06-24 10:30:00,73.65,73.7,73.37,73.4,184357.0,66.0386,66.0834,65.7875,65.8144,184357.0
2020-06-24 10:35:00,73.41,73.62,73.34,73.41,111758.0,65.8234,66.0117,65.7606,65.8234,111758.0
2020-06-24 10:40:00,73.41,73.47,73.27,73.47,130495.0,65.8234,65.8772,65.6978,65.8772,130495.0
2020-06-24 10:45:00,73.48,73.48,73.3,73.35,104811.0,65.8861,65.8861,65.7247,65.7696,104811.0
2020-06-24 10:50:00,73.35,73.5,73.17,73.18,127324.0,65.7696,65.9041,65.6082,65.6171,127324.0
2020-06-24 10:55:00,73.18,73.2,73.06,73.06,156144.0,65.6171,65.6351,65.5095,65.5095,156144.0
2020-06-24 11:00:00,73.05,73.12,72.98,73.07,198420.0,65.5006,65.5633,65.4378,65.5185,198420.0
2020-06-24 11:05:00,73.06,73.13,72.86,72.88,134265.0,65.5095,65.5723,65.3302,65.3481,134265.0
2020-06-24 11:10:00,72.88,72.9,72.79,72.81,88336.0,65.3481,65.3661,65.2674,65.2854,88336.0
2020-06-24 11:15:00,72.8,72.84,72.55,72.6,204103.0,65.2764,65.3123,65.0522,65.0971,204103.0
2020-06-24 11:20:00,72.61,72.69,72.52,72.55,193563.0,65.106,65.1778,65.0253,65.0522,193563.0
2020-06-24 11:25:00,72.54,72.64,72.46,72.59,203361.0,65.0433,65.1329,64.9715,65.0881,203361.0
2020-06-24 11:30:00,72.59,72.66,72.32,72.34,104584.0,65.0881,65.1509,64.846,64.8639,104584.0
2020-06-24 11:35:00,72.33,72.48,72.18,72.21,125057.0,64.855,64.9895,64.7205,64.7474,125057.0
2020-06-24 11:40:00,72.2,72.24,72.0,72.02,157332.0,64.7384,64.7743,64.5591,64.577,157332.0
2020-06-24 11:45:00,72.02,72.17,72.0,72.01,183851.0,64.577,64.7115,64.5591,64.568,183851.0
2020-06-24 11:50:00,72.02,72.11,72.0,72.08,116141.0,64.577,64.6577,64.5591,64.6308,116141.0
2020-06-24 11:55:00,72.08,72.43,72.02,72.42,110077.0,64.6308,64.9446,64.577,64.9357,110077.0
2020-06-24 12:00:00,72.42,72.75,72.33,72.75,117817.0,64.9357,65.2316,64.855,65.2316,117817.0
2020-06-24 12:05:00,72.77,72.98,72.75,72.88,194430.0,65.2495,65.4378,65.2316,65.3481,194430.0
2020-06-24 12:10:00,72.88,72.99,72.8,72.91,105054.0,65.3481,65.4468,65.2764,65.375,105054.0
2020-06-24 12:15:00,72.91,73.22,72.9,73.2,114900.0,65.375,65.653,65.3661,65.6351,114900.0
2020-06-24 12:20:00,73.21,73.28,73.07,73.2,103291.0,65.644,65.7068,65.5185,65.6351,103291.0
2020-06-24 12:25:00,73.2,73.32,73.05,73.3,136631.0,65.6351,65.7427,65.5006,65.7247,136631.0
2020-06-24 12:30:00,73.3,73.43,73.24,73.34,171979.0,65.7247,65.8413,65.6709,65.7606,171979.0
2020-06-24 12:35:00,73.34,73.38,73.24,73.35,66437.0,65.7606,65.7965,65.6709,65.7696,66437.0
2020-06-24 12:40:00,73.34,73.61,73.32,73.55,94011.0,65.7606,66.0027,65.7427,65.9489,94011.0
2020-06-24 12:45:00,73.55,73.67,73.53,73.59,67661.0,65.9489,66.0565,65.931,65.9848,67661.0
2020-06-24 12:50:00,73.59,73.75,73.54,73.67,72674.0,65.9848,66.1282,65.9399,66.0565,72674.0
2020-06-24 12:55:00,73.68,73.74,73.61,73.73,54536.0,66.0655,66.1193,66.0027,66.1103,54536.0
2020-06-24 13:00:00,73.71,73.75,73.64,73.66,56876.0,66.0924,66.1282,66.0296,66.0475,56876.0
2020-06-24 13:05:00,73.65,73.72,73.52,73.55,44586.0,66.0386,66.1013,65.922,65.9489,44586.0
2020-06-24 13:10:00,73.55,73.64,73.33,73.33,69275.0,65.9489,66.0296,65.7516,65.7516,69275.0
2020-06-24 13:15:00,73.33,73.52,73.3,73.38,119103.0,65.7516,65.922,65.7247,65.7965,119103.0
2020-06-24 13:20:00,73.38,73.38,73.13,73.13,47241.0,65.7965,65.7965,65.5723,65.5723,47241.0
2020-06-24 13:25:00,73.14,73.17,72.92,72.94,91368.0,65.5813,65.6082,65.384,65.4019,91368.0
2020-06-24 13:30:00,72.94,72.95,72.75,72.78,94014.0,65.4019,65.4109,65.2316,65.2585,94014.0
2020-06-24 13:35:00,72.79,72.88,72.74,72.84,63731.0,65.2674,65.3481,65.2226,65.3123,63731.0
2020-06-24 13:40:00,72.82,72.86,72.76,72.79,41732.0,65.2943,65.3302,65.2405,65.2674,41732.0
2020-06-24 13:45:00,72.8,72.88,72.63,72.86,75670.0,65.2764,65.3481,65.124,65.3302,75670.0
2020-06-24 13:50:00,72.85,72.91,72.74,72.9,40635.0,65.3212,65.375,65.2226,65.3661,40635.0
2020-06-24 13:55:00,72.89,72.9,72.81,72.9,42201.0,65.3571,65.3661,65.2854,65.3661,42201.0
2020-06-24 14:00:00,72.9,73.02,72.62,72.75,157719.0,65.3661,65.4737,65.115,65.2316,157719.0
2020-06-24 14:05:00,72.75,73.26,72.75,73.25,84298.0,65.2316,65.6889,65.2316,65.6799,84298.0
2020-06-24 14:10:00,73.24,73.26,73.07,73.13,45181.0,65.6709,65.6889,65.5185,65.5723,45181.0
2020-06-24 14:15:00,73.13,73.28,73.13,73.2,78932.0,65.5723,65.7068,65.5723,65.6351,78932.0
2020-06-24 14:20:00,73.2,73.27,73.17,73.18,52353.0,65.6351,65.6978,65.6082,65.6171,52353.0
2020-06-24 14:25:00,73.19,73.39,73.14,73.35,52266.0,65.6261,65.8054,65.5813,65.7696,52266.0
2020-06-24 14:30:00,73.34,73.42,73.25,73.37,49482.0,65.7606,65.8323,65.6799,65.7875,49482.0
2020-06-24 14:35:00,73.37,73.37,73.19,73.31,68966.0,65.7875,65.7875,65.6261,65.7337,68966.0
2020-06-24 14:40:00,73.3,73.37,73.16,73.17,49084.0,65.7247,65.7875,65.5992,65.6082,49084.0
2020-06-24 14:45:00,73.18,73.4,73.18,73.28,45296.0,65.6171,65.8144,65.6171,65.7068,45296.0
2020-06-24 14:50:00,73.28,73.31,73.06,73.2,71329.0,65.7068,65.7337,65.5095,65.6351,71329.0
2020-06-24 14:55:00,73.21,73.32,73.1,73.2,58679.0,65.644,65.7427,65.5454,65.6351,58679.0
2020-06-24 15:00:00,73.22,73.43,73.22,73.42,71006.0,65.653,65.8413,65.653,65.8323,71006.0
2020-06-24 15:05:00,73.43,73.46,73.35,73.41,50136.0,65.8413,65.8682,65.7696,65.8234,50136.0
2020-06-24 15:10:00,73.4,73.64,73.27,73.62,90339.0,65.8144,66.0296,65.6978,66.0117,90339.0
2020-06-24 15:15:00,73.61,73.77,73.55,73.76,73351.0,66.0027,66.1462,65.9489,66.1372,73351.0
2020-06-24 15:20:00,73.77,73.8,73.59,73.65,69656.0,66.1462,66.1731,65.9848,66.0386,69656.0
2020-06-24 15:25:00,73.65,73.72,73.46,73.47,84408.0,66.0386,66.1013,65.8682,65.8772,84408.0
2020-06-24 15:30:00,73.48,73.68,73.44,73.67,120686.0,65.8861,66.0655,65.8503,66.0565,120686.0
2020-06-24 15:35:00,73.66,73.69,73.51,73.61,105460.0,66.0475,66.0744,65.913,66.0027,105460.0
2020-06-24 15:40:00,73.6,73.78,73.57,73.78,125561.0,65.9937,66.1551,65.9668,66.1551,125561.0
2020-06-24 15:45:00,73.77,73.8,73.61,73.64,139084.0,66.1462,66.1731,66.0027,66.0296,139084.0
2020-06-24 15:50:00,73.63,73.64,73.31,73.62,372373.0,66.0206,66.0296,65.7337,66.0117,372373.0
2020-06-24 15:55:00,73.63,73.77,73.56,73.7,551727.0,66.0206,66.1462,65.9579,66.0834,551727.0
2020-06-25 09:30:00,73.22,73.47,72.8,73.4,361861.0,65.653,65.8772,65.2764,65.8144,361861.0
2020-06-25 09:35:00,73.4,73.4,73.1,73.28,113540.0,65.8144,65.8144,65.5454,65.7068,113540.0
2020-06-25 09:40:00,73.3,73.3,72.41,72.52,143849.0,65.7247,65.7247,64.9267,65.0253,143849.0
2020-06-25 09:45:00,72.52,72.66,72.17,72.17,157101.0,65.0253,65.1509,64.7115,64.7115,157101.0
2020-06-25 09:50:00,72.18,72.63,72.18,72.56,169587.0,64.7205,65.124,64.7205,65.0612,169587.0
2020-06-25 09:55:00,72.55,72.66,72.48,72.66,117282.0,65.0522,65.1509,64.9895,65.1509,117282.0
2020-06-25 10:00:00,72.64,72.95,72.58,72.83,141796.0,65.1329,65.4109,65.0791,65.3033,141796.0
2020-06-25 10:05:00,72.83,72.88,72.53,72.65,97894.0,65.3033,65.3481,65.0343,65.1419,97894.0
2020-06-25 10:10:00,72.65,72.95,72.61,72.85,99890.0,65.1419,65.4109,65.106,65.3212,99890.0
2020-06-25 10:15:00,72.84,72.84,72.51,72.52,98773.0,65.3123,65.3123,65.0164,65.0253,98773.0
2020-06-25 10:20:00,72.52,72.89,72.47,72.8,94460.0,65.0253,65.3571,64.9805,65.2764,94460.0
2020-06-25 10:25:00,72.81,72.89,72.76,72.8,80720.0,65.2854,65.3571,65.2405,65.2764,80720.0
2020-06-25 10:30:00,72.8,72.94,72.74,72.8,98467.0,65.2764,65.4019,65.2226,65.2764,98467.0
2020-06-25 10:35:00,72.78,72.86,72.71,72.71,114439.0,65.2585,65.3302,65.1957,65.1957,114439.0
2020-06-25 10:40:00,72.71,72.83,72.65,72.7,83391.0,65.1957,65.3033,65.1419,65.1867,83391.0
2020-06-25 10:45:00,72.66,72.85,72.55,72.59,72608.0,65.1509,65.3212,65.0522,65.0881,72608.0
2020-06-25 10:50:00,72.58,72.69,72.5,72.53,68819.0,65.0791,65.1778,65.0074,65.0343,68819.0
2020-06-25 10:55:00,72.52,72.6,72.38,72.51,143885.0,65.0253,65.0971,64.8998,65.0164,143885.0
2020-06-25 11:00:00,72.48,72.48,72.31,72.45,77596.0,64.9895,64.9895,64.837,64.9626,77596.0
2020-06-25 11:05:00,72.44,72.46,72.28,72.32,104929.0,64.9536,64.9715,64.8101,64.846,104929.0
2020-06-25 11:10:00,72.34,72.6,72.29,72.54,78356.0,64.8639,65.0971,64.8191,65.0433,78356.0
2020-06-25 11:15:00,72.53,72.8,72.51,72.79,68649.0,65.0343,65.2764,65.0164,65.2674,68649.0
2020-06-25 11:20:00,72.79,72.8,72.68,72.74,42543.0,65.2674,65.2764,65.1688,65.2226,42543.0
2020-06-25 11:25:00,72.76,72.8,72.62,72.65,67508.0,65.2405,65.2764,65.115,65.1419,67508.0
2020-06-25 11:30:00,72.66,72.7,72.44,72.47,85573.0,65.1509,65.1867,64.9536,64.9805,85573.0
2020-06-25 11:35:00,72.44,72.55,72.39,72.47,72191.0,64.9536,65.0522,64.9088,64.9805,72191.0
2020-06-25 11:40:00,72.48,72.49,72.3,72.49,65257.0,64.9895,64.9984,64.8281,64.9984,65257.0
2020-06-25 11:45:00,72.48,72.53,72.45,72.5,49577.0,64.9895,65.0343,64.9626,65.0074,49577.0
2020-06-25 11:50:00,72.51,72.59,72.48,72.53,61748.0,65.0164,65.0881,64.9895,65.0343,61748.0
2020-06-25 11:55:00,72.52,72.59,72.5,72.58,51147.0,65.0253,65.0881,65.0074,65.0791,51147.0
2020-06-25 12:00:00,72.59,72.71,72.57,72.68,64415.0,65.0881,65.1957,65.0702,65.1688,64415.0
2020-06-25 12:05:00,72.68,72.74,72.66,72.68,52542.0,65.1688,65.2226,65.1509,65.1688,52542.0
2020-06-25 12:10:00,72.68,72.73,72.62,72.69,37363.0,65.1688,65.2136,65.115,65.1778,37363.0
2020-06-25 12:15:00,72.69,73.0,72.69,73.0,186424.0,65.1778,65.4557,65.1778,65.4557,186424.0
2020-06-25 12:20:00,73.0,73.1,72.99,73.01,68177.0,65.4557,65.5454,65.4468,65.4647,68177.0
2020-06-25 12:25:00,73.02,73.04,72.87,73.03,58719.0,65.4737,65.4916,65.3392,65.4826,58719.0
2020-06-25 12:30:00,73.02,73.21,73.01,73.2,91353.0,65.4737,65.644,65.4647,65.6351,91353.0
2020-06-25 12:35:00,73.19,73.33,73.1,73.28,66789.0,65.6261,65.7516,65.5454,65.7068,66789.0
2020-06-25 12:40:00,73.27,73.47,73.25,73.36,83582.0,65.6978,65.8772,65.6799,65.7785,83582.0
2020-06-25 12:45:00,73.37,73.42,73.3,73.33,49908.0,65.7875,65.8323,65.7247,65.7516,49908.0
2020-06-25 12:50:00,73.34,73.38,73.27,73.32,36681.0,65.7606,65.7965,65.6978,65.7427,36681.0
2020-06-25 12:55:00,73.32,73.34,73.18,73.25,31156.0,65.7427,65.7606,65.6171,65.6799,31156.0
2020-06-25 13:00:00,73.24,73.24,73.13,73.17,29710.0,65.6709,65.6709,65.5723,65.6082,29710.0
2020-06-25 13:05:00,73.18,73.2,73.03,73.03,50465.0,65.6171,65.6351,65.4826,65.4826,50465.0
2020-06-25 13:10:00,73.03,73.14,73.02,73.12,31997.0,65.4826,65.5813,65.4737,65.5633,31997.0
2020-06-25 13:15:00,73.12,73.2,73.06,73.08,49622.0,65.5633,65.6351,65.5095,65.5275,49622.0
2020-06-25 13:20:00,73.07,73.13,73.0,73.01,32274.0,65.5185,65.5723,65.4557,65.4647,32274.0
2020-06-25 13:25:00,73.01,73.13,73.0,73.08,25961.0,65.4647,65.5723,65.4557,65.5275,25961.0
2020-06-25 13:30:00,73.08,73.14,72.99,73.08,53356.0,65.5275,65.5813,65.4468,65.5275,53356.0
2020-06-25 13:35:00,73.09,73.23,73.07,73.21,32269.0,65.5364,65.662,65.5185,65.644,32269.0
2020-06-25 13:40:00,73.22,73.22,73.12,73.12,28676.0,65.653,65.653,65.5633,65.5633,28676.0
2020-06-25 13:45:00,73.12,73.23,73.11,73.18,24949.0,65.5633,65.662,65.5544,65.6171,24949.0
2020-06-25 13:50:00,73.19,73.19,73.1,73.13,20385.0,65.6261,65.6261,65.5454,65.5723,20385.0
2020-06-25 13:55:00,73.13,73.15,73.09,73.12,26542.0,65.5723,65.5902,65.5364,65.5633,26542.0
2020-06-25 14:00:00,73.13,73.16,73.08,73.14,51827.0,65.5723,65.5992,65.5275,65.5813,51827.0
2020-06-25 14:05:00,73.15,73.17,73.11,73.12,24280.0,65.5902,65.6082,65.5544,65.5633,24280.0
2020-06-25 14:10:00,73.11,73.15,73.05,73.12,27754.0,65.5544,65.5902,65.5006,65.5633,27754.0
2020-06-25 14:15:00,73.12,73.2,73.11,73.15,32935.0,65.5633,65.6351,65.5544,65.5902,32935.0
2020-06-25 14:20:00,73.14,73.14,72.93,72.95,60224.0,65.5813,65.5813,65.393,65.4109,60224.0
2020-06-25 14:25:00,72.95,73.0,72.93,72.99,71590.0,65.4109,65.4557,65.393,65.4468,71590.0
2020-06-25 14:30:00,72.99,72.99,72.86,72.92,126112.0,65.4468,65.4468,65.3302,65.384,126112.0
2020-06-25 14:35:00,72.91,73.02,72.85,73.0,107539.0,65.375,65.4737,65.3212,65.4557,107539.0
2020-06-25 14:40:00,72.99,73.06,72.97,73.05,33385.0,65.4468,65.5095,65.4288,65.5006,33385.0
2020-06-25 14:45:00,73.06,73.06,72.99,73.05,32713.0,65.5095,65.5095,65.4468,65.5006,32713.0
2020-06-25 14:50:00,73.06,73.18,73.04,73.11,46765.0,65.5095,65.6171,65.4916,65.5544,46765.0
2020-06-25 14:55:00,73.12,73.21,73.1,73.16,40994.0,65.5633,65.644,65.5454,65.5992,40994.0
2020-06-25 15:00:00,73.15,73.37,73.09,73.35,75216.0,65.5902,65.7875,65.5364,65.7696,75216.0
2020-06-25 15:05:00,73.36,73.62,73.35,73.61,90967.0,65.7785,66.0117,65.7696,66.0027,90967.0
2020-06-25 15:10:00,73.61,73.64,73.5,73.56,79514.0,66.0027,66.0296,65.9041,65.9579,79514.0
2020-06-25 15:15:00,73.55,73.7,73.54,73.69,79355.0,65.9489,66.0834,65.9399,66.0744,79355.0
2020-06-25 15:20:00,73.66,73.78,73.63,73.75,72362.0,66.0475,66.1551,66.0206,66.1282,72362.0
2020-06-25 15:25:00,73.75,73.9,73.7,73.85,86227.0,66.1282,66.2627,66.0834,66.2179,86227.0
2020-06-25 15:30:00,73.83,74.09,73.78,74.06,158117.0,66.2,66.4331,66.1551,66.4062,158117.0
2020-06-25 15:35:00,74.07,74.1,73.91,73.95,114840.0,66.4152,66.4421,66.2717,66.3076,114840.0
2020-06-25 15:40:00,73.95,74.11,73.94,74.05,139284.0,66.3076,66.451,66.2986,66.3972,139284.0
2020-06-25 15:45:00,74.05,74.1,73.77,73.79,115686.0,66.3972,66.4421,66.1462,66.1641,115686.0
2020-06-25 15:50:00,73.8,74.07,73.8,73.99,222290.0,66.1731,66.4152,66.1731,66.3434,222290.0
2020-06-25 15:55:00,73.98,74.03,73.79,73.85,300715.0,66.3345,66.3793,66.1641,66.2179,300715.0
2020-06-26 09:30:00,73.78,73.78,73.3,73.59,201343.0,66.1551,66.1551,65.7247,65.9848,201343.0
2020-06-26 09:35:00,73.61,73.73,73.35,73.55,57253.0,66.0027,66.1103,65.7696,65.9489,57253.0
2020-06-26 09:40:00,73.52,73.55,73.25,73.25,66049.0,65.922,65.9489,65.6799,65.6799,66049.0
2020-06-26 09:45:00,73.23,73.32,73.03,73.08,101449.0,65.662,65.7427,65.4826,65.5275,101449.0
2020-06-26 09:50:00,73.1,73.17,72.88,73.06,149874.0,65.5454,65.6082,65.3481,65.5095,149874.0
2020-06-26 09:55:00,73.02,73.09,72.79,73.01,118062.0,65.4737,65.5364,65.2674,65.4647,118062.0
2020-06-26 10:00:00,73.02,73.1,72.8,72.85,73652.0,65.4737,65.5454,65.2764,65.3212,73652.0
2020-06-26 10:05:00,72.85,72.98,72.79,72.8,40161.0,65.3212,65.4378,65.2674,65.2764,40161.0
2020-06-26 10:10:00,72.82,72.83,72.52,72.54,82128.0,65.2943,65.3033,65.0253,65.0433,82128.0
2020-06-26 10:15:00,72.55,72.55,72.12,72.35,218496.0,65.0522,65.0522,64.6667,64.8729,218496.0
2020-06-26 10:20:00,72.38,72.43,72.23,72.37,104352.0,64.8998,64.9446,64.7653,64.8908,104352.0
2020-06-26 10:25:00,72.37,72.49,72.18,72.28,101158.0,64.8908,64.9984,64.7205,64.8101,101158.0
2020-06-26 10:30:00,72.28,72.42,72.02,72.08,191966.0,64.8101,64.9357,64.577,64.6308,191966.0
2020-06-26 10:35:00,72.08,72.13,71.87,71.89,204355.0,64.6308,64.6756,64.4425,64.4604,204355.0
2020-06-26 10:40:00,71.87,72.07,71.82,71.95,146981.0,64.4425,64.6218,64.3977,64.5142,146981.0
2020-06-26 10:45:00,71.94,72.1,71.9,71.93,239326.0,64.5053,64.6487,64.4694,64.4963,239326.0
2020-06-26 10:50:00,71.95,72.21,71.82,72.05,114512.0,64.5142,64.7474,64.3977,64.6039,114512.0
2020-06-26 10:55:00,72.04,72.26,71.96,72.15,124163.0,64.5949,64.7922,64.5232,64.6936,124163.0
2020-06-26 11:00:00,72.16,72.36,72.12,72.27,72594.0,64.7025,64.8819,64.6667,64.8012,72594.0
2020-06-26 11:05:00,72.27,72.48,72.2,72.37,96313.0,64.8012,64.9895,64.7384,64.8908,96313.0
2020-06-26 11:10:00,72.36,72.4,72.27,72.35,57688.0,64.8819,64.9177,64.8012,64.8729,57688.0
2020-06-26 11:15:00,72.36,72.37,72.2,72.24,66893.0,64.8819,64.8908,64.7384,64.7743,66893.0
2020-06-26 11:20:00,72.22,72.3,72.13,72.3,63098.0,64.7563,64.8281,64.6756,64.8281,63098.0
2020-06-26 11:25:00,72.3,72.35,72.16,72.24,42057.0,64.8281,64.8729,64.7025,64.7743,42057.0
2020-06-26 11:30:00,72.24,72.27,72.11,72.18,37332.0,64.7743,64.8012,64.6577,64.7205,37332.0
2020-06-26 11:35:00,72.21,72.36,72.18,72.3,63861.0,64.7474,64.8819,64.7205,64.8281,63861.0
2020-06-26 11:40:00,72.3,72.31,72.16,72.16,65909.0,64.8281,64.837,64.7025,64.7025,65909.0
2020-06-26 11:45:00,72.16,72.23,72.06,72.22,71855.0,64.7025,64.7653,64.6129,64.7563,71855.0
2020-06-26 11:50:00,72.22,72.24,72.12,72.13,52802.0,64.7563,64.7743,64.6667,64.6756,52802.0
2020-06-26 11:55:00,72.12,72.29,72.1,72.18,51442.0,64.6667,64.8191,64.6487,64.7205,51442.0
2020-06-26 12:00:00,72.18,72.21,72.06,72.12,43224.0,64.7205,64.7474,64.6129,64.6667,43224.0
2020-06-26 12:05:00,72.13,72.16,72.09,72.12,52485.0,64.6756,64.7025,64.6398,64.6667,52485.0
2020-06-26 12:10:00,72.12,72.21,72.1,72.12,51338.0,64.6667,64.7474,64.6487,64.6667,51338.0
2020-06-26 12:15:00,72.12,72.12,71.98,71.99,98175.0,64.6667,64.6667,64.5411,64.5501,98175.0
2020-06-26 12:20:00,71.99,72.18,71.88,72.17,88944.0,64.5501,64.7205,64.4515,64.7115,88944.0
2020-06-26 12:25:00,72.16,72.27,72.14,72.17,38242.0,64.7025,64.8012,64.6846,64.7115,38242.0
2020-06-26 12:30:00,72.18,72.24,72.09,72.21,34586.0,64.7205,64.7743,64.6398,64.7474,34586.0
2020-06-26 12:35:00,72.21,72.23,72.08,72.18,48636.0,64.7474,64.7653,64.6308,64.7205,48636.0
2020-06-26 12:40:00,72.17,72.17,72.0,72.09,36512.0,64.7115,64.7115,64.5591,64.6398,36512.0
2020-06-26 12:45:00,72.09,72.17,71.99,72.09,59279.0,64.6398,64.7115,64.5501,64.6398,59279.0
2020-06-26 12:50:00,72.08,72.16,71.99,72.11,50476.0,64.6308,64.7025,64.5501,64.6577,50476.0
2020-06-26 12:55:00,72.11,72.15,72.03,72.11,45569.0,64.6577,64.6936,64.586,64.6577,45569.0
2020-06-26 13:00:00,72.11,72.25,72.04,72.17,63372.0,64.6577,64.7832,64.5949,64.7115,63372.0
2020-06-26 13:05:00,72.16,72.33,72.16,72.28,55359.0,64.7025,64.855,64.7025,64.8101,55359.0
2020-06-26 13:10:00,72.28,72.33,72.13,72.14,59220.0,64.8101,64.855,64.6756,64.6846,59220.0
2020-06-26 13:15:00,72.14,72.16,72.11,72.12,46980.0,64.6846,64.7025,64.6577,64.6667,46980.0
2020-06-26 13:20:00,72.13,72.21,72.05,72.12,81557.0,64.6756,64.7474,64.6039,64.6667,81557.0
2020-06-26 13:25:00,72.1,72.13,72.01,72.03,71812.0,64.6487,64.6756,64.568,64.586,71812.0
2020-06-26 13:30:00,72.03,72.13,71.99,72.12,67257.0,64.586,64.6756,64.5501,64.6667,67257.0
2020-06-26 13:35:00,72.12,72.14,71.95,72.02,92176.0,64.6667,64.6846,64.5142,64.577,92176.0
2020-06-26 13:40:00,72.03,72.06,71.94,72.0,91301.0,64.586,64.6129,64.5053,64.5591,91301.0
2020-06-26 13:45:00,72.0,72.08,71.97,72.07,37735.0,64.5591,64.6308,64.5322,64.6218,37735.0
2020-06-26 13:50:00,72.08,72.1,71.92,71.99,56116.0,64.6308,64.6487,64.4873,64.5501,56116.0
2020-06-26 13:55:00,72.0,72.01,71.93,71.94,57045.0,64.5591,64.568,64.4963,64.5053,57045.0
2020-06-26 14:00:00,71.95,72.04,71.88,71.95,78881.0,64.5142,64.5949,64.4515,64.5142,78881.0
2020-06-26 14:05:00,71.95,72.01,71.93,71.96,47797.0,64.5142,64.568,64.4963,64.5232,47797.0
2020-06-26 14:10:00,71.97,72.05,71.93,71.96,44843.0,64.5322,64.6039,64.4963,64.5232,44843.0
2020-06-26 14:15:00,71.97,72.02,71.94,71.97,43176.0,64.5322,64.577,64.5053,64.5322,43176.0
2020-06-26 14:20:00,71.97,71.99,71.91,71.92,37788.0,64.5322,64.5501,64.4784,64.4873,37788.0
2020-06-26 14:25:00,71.93,71.94,71.7,71.78,138091.0,64.4963,64.5053,64.2901,64.3618,138091.0
2020-06-26 14:30:00,71.78,71.82,71.67,71.75,68068.0,64.3618,64.3977,64.2632,64.3349,68068.0
2020-06-26 14:35:00,71.73,71.75,71.62,71.65,73766.0,64.317,64.3349,64.2183,64.2452,73766.0
2020-06-26 14:40:00,71.65,71.75,71.51,71.52,127752.0,64.2452,64.3349,64.1197,64.1287,127752.0
2020-06-26 14:45:00,71.52,71.62,71.42,71.58,167098.0,64.1287,64.2183,64.039,64.1825,167098.0
2020-06-26 14:50:00,71.59,71.69,71.59,71.62,81411.0,64.1915,64.2811,64.1915,64.2183,81411.0
2020-06-26 14:55:00,71.6,71.67,71.52,71.64,140695.0,64.2004,64.2632,64.1287,64.2363,140695.0
2020-06-26 15:00:00,71.64,71.83,71.55,71.56,111397.0,64.2363,64.4066,64.1556,64.1646,111397.0
2020-06-26 15:05:00,71.54,71.6,71.5,71.54,97880.0,64.1466,64.2004,64.1108,64.1466,97880.0
2020-06-26 15:10:00,71.53,71.63,71.47,71.62,138994.0,64.1377,64.2273,64.0839,64.2183,138994.0
2020-06-26 15:15:00,71.61,71.75,71.51,71.52,201934.0,64.2094,64.3349,64.1197,64.1287,201934.0
2020-06-26 15:20:00,71.53,71.59,71.31,71.32,148835.0,64.1377,64.1915,63.9404,63.9494,148835.0
2020-06-26 15:25:00,71.32,71.48,71.25,71.48,172657.0,63.9494,64.0928,63.8866,64.0928,172657.0
2020-06-26 15:30:00,71.47,71.52,71.32,71.42,98881.0,64.0839,64.1287,63.9494,64.039,98881.0
2020-06-26 15:35:00,71.42,71.49,71.25,71.49,151789.0,64.039,64.1018,63.8866,64.1018,151789.0
2020-06-26 15:40:00,71.48,71.86,71.41,71.86,212182.0,64.0928,64.4335,64.0301,64.4335,212182.0
2020-06-26 15:45:00,71.85,71.98,71.67,71.7,223147.0,64.4246,64.5411,64.2632,64.2901,223147.0
2020-06-26 15:50:00,71.7,71.71,71.34,71.5,488050.0,64.2901,64.299,63.9673,64.1108,488050.0
2020-06-26 15:55:00,71.51,72.62,71.43,71.53,822125.0,64.1197,65.115,64.048,64.1377,822125.0
2020-06-29 09:30:00,71.41,71.93,71.29,71.31,311757.0,64.0301,64.4963,63.9225,63.9404,311757.0
2020-06-29 09:35:00,71.29,71.52,71.06,71.28,112745.0,63.9225,64.1287,63.7162,63.9135,112745.0
2020-06-29 09:40:00,71.26,71.48,71.13,71.41,122099.0,63.8956,64.0928,63.779,64.0301,122099.0
2020-06-29 09:45:00,71.43,71.92,71.43,71.84,316311.0,64.048,64.4873,64.048,64.4156,316311.0
2020-06-29 09:50:00,71.86,72.06,71.74,71.92,272201.0,64.4335,64.6129,64.3259,64.4873,272201.0
2020-06-29 09:55:00,71.91,72.04,71.73,71.77,92387.0,64.4784,64.5949,64.317,64.3528,92387.0
2020-06-29 10:00:00,71.8,72.13,71.8,72.13,79626.0,64.3797,64.6756,64.3797,64.6756,79626.0
2020-06-29 10:05:00,72.15,72.18,71.98,72.13,87874.0,64.6936,64.7205,64.5411,64.6756,87874.0
2020-06-29 10:10:00,72.14,72.32,71.97,72.29,92591.0,64.6846,64.846,64.5322,64.8191,92591.0
2020-06-29 10:15:00,72.3,72.33,72.18,72.22,63842.0,64.8281,64.855,64.7205,64.7563,63842.0
2020-06-29 10:20:00,72.23,72.29,72.11,72.16,74238.0,64.7653,64.8191,64.6577,64.7025,74238.0
2020-06-29 10:25:00,72.17,72.39,72.15,72.29,59017.0,64.7115,64.9088,64.6936,64.8191,59017.0
2020-06-29 10:30:00,72.28,72.44,72.28,72.37,75673.0,64.8101,64.9536,64.8101,64.8908,75673.0
2020-06-29 10:35:00,72.37,72.61,72.25,72.61,100952.0,64.8908,65.106,64.7832,65.106,100952.0
2020-06-29 10:40:00,72.61,72.72,72.56,72.72,113179.0,65.106,65.2047,65.0612,65.2047,113179.0
2020-06-29 10:45:00,72.73,72.78,72.65,72.76,89952.0,65.2136,65.2585,65.1419,65.2405,89952.0
2020-06-29 10:50:00,72.75,72.88,72.74,72.81,105676.0,65.2316,65.3481,65.2226,65.2854,105676.0
2020-06-29 10:55:00,72.81,72.86,72.74,72.78,73046.0,65.2854,65.3302,65.2226,65.2585,73046.0
2020-06-29 11:00:00,72.8,72.9,72.79,72.81,102540.0,65.2764,65.3661,65.2674,65.2854,102540.0
2020-06-29 11:05:00,72.8,72.8,72.57,72.61,86578.0,65.2764,65.2764,65.0702,65.106,86578.0
2020-06-29 11:10:00,72.62,72.62,72.45,72.46,48444.0,65.115,65.115,64.9626,64.9715,48444.0
2020-06-29 11:15:00,72.46,72.53,72.33,72.41,58699.0,64.9715,65.0343,64.855,64.9267,58699.0
2020-06-29 11:20:00,72.4,72.55,72.35,72.52,48000.0,64.9177,65.0522,64.8729,65.0253,48000.0
2020-06-29 11:25:00,72.53,72.74,72.53,72.68,44943.0,65.0343,65.2226,65.0343,65.1688,44943.0
2020-06-29 11:30:00,72.69,72.77,72.6,72.68,42963.0,65.1778,65.2495,65.0971,65.1688,42963.0
2020-06-29 11:35:00,72.69,72.82,72.67,72.78,45332.0,65.1778,65.2943,65.1598,65.2585,45332.0
2020-06-29 11:40:00,72.79,72.84,72.75,72.77,43042.0,65.2674,65.3123,65.2316,65.2495,43042.0
2020-06-29 11:45:00,72.75,72.84,72.71,72.79,46470.0,65.2316,65.3123,65.1957,65.2674,46470.0
2020-06-29 11:50:00,72.79,72.79,72.66,72.7,35813.0,65.2674,65.2674,65.1509,65.1867,35813.0
2020-06-29 11:55:00,72.7,72.73,72.62,72.64,34525.0,65.1867,65.2136,65.115,65.1329,34525.0
2020-06-29 12:00:00,72.63,72.81,72.63,72.79,44551.0,65.124,65.2854,65.124,65.2674,44551.0
2020-06-29 12:05:00,72.79,72.81,72.64,72.77,39680.0,65.2674,65.2854,65.1329,65.2495,39680.0
2020-06-29 12:10:00,72.76,72.81,72.71,72.77,23375.0,65.2405,65.2854,65.1957,65.2495,23375.0
2020-06-29 12:15:00,72.78,72.98,72.76,72.96,41885.0,65.2585,65.4378,65.2405,65.4199,41885.0
2020-06-29 12:20:00,72.97,73.1,72.95,72.97,152110.0,65.4288,65.5454,65.4109,65.4288,152110.0
2020-06-29 12:25:00,72.95,73.0,72.94,72.95,27378.0,65.4109,65.4557,65.4019,65.4109,27378.0
2020-06-29 12:30:00,72.95,73.03,72.93,73.01,30765.0,65.4109,65.4826,65.393,65.4647,30765.0
2020-06-29 12:35:00,73.01,73.1,72.97,73.05,47455.0,65.4647,65.5454,65.4288,65.5006,47455.0
2020-06-29 12:40:00,73.04,73.2,73.0,73.16,50801.0,65.4916,65.6351,65.4557,65.5992,50801.0
2020-06-29 12:45:00,73.15,73.16,73.05,73.11,54652.0,65.5902,65.5992,65.5006,65.5544,54652.0
2020-06-29 12:50:00,73.11,73.2,73.11,73.12,74918.0,65.5544,65.6351,65.5544,65.5633,74918.0
2020-06-29 12:55:00,73.12,73.14,72.97,73.06,67649.0,65.5633,65.5813,65.4288,65.5095,67649.0
2020-06-29 13:00:00,73.06,73.1,72.93,72.95,45041.0,65.5095,65.5454,65.393,65.4109,45041.0
2020-06-29 13:05:00,72.95,72.98,72.84,72.88,51930.0,65.4109,65.4378,65.3123,65.3481,51930.0
2020-06-29 13:10:00,72.89,73.01,72.89,73.01,71286.0,65.3571,65.4647,65.3571,65.4647,71286.0
2020-06-29 13:15:00,73.01,73.1,72.99,73.07,41409.0,65.4647,65.5454,65.4468,65.5185,41409.0
2020-06-29 13:20:00,73.06,73.31,73.06,73.28,72742.0,65.5095,65.7337,65.5095,65.7068,72742.0
2020-06-29 13:25:00,73.29,73.43,73.29,73.42,70511.0,65.7158,65.8413,65.7158,65.8323,70511.0
2020-06-29 13:30:00,73.42,73.49,73.41,73.47,65652.0,65.8323,65.8951,65.8234,65.8772,65652.0
2020-06-29 13:35:00,73.47,73.5,73.38,73.49,54222.0,65.8772,65.9041,65.7965,65.8951,54222.0
2020-06-29 13:40:00,73.48,73.49,73.33,73.4,44065.0,65.8861,65.8951,65.7516,65.8144,44065.0
2020-06-29 13:45:00,73.39,73.41,73.31,73.36,35922.0,65.8054,65.8234,65.7337,65.7785,35922.0
2020-06-29 13:50:00,73.36,73.36,73.27,73.31,36789.0,65.7785,65.7785,65.6978,65.7337,36789.0
2020-06-29 13:55:00,73.32,73.38,73.3,73.33,62898.0,65.7427,65.7965,65.7247,65.7516,62898.0
2020-06-29 14:00:00,73.33,73.46,73.28,73.44,114568.0,65.7516,65.8682,65.7068,65.8503,114568.0
2020-06-29 14:05:00,73.44,73.45,73.16,73.24,58987.0,65.8503,65.8592,65.5992,65.6709,58987.0
2020-06-29 14:10:00,73.25,73.32,73.23,73.26,46309.0,65.6799,65.7427,65.662,65.6889,46309.0
2020-06-29 14:15:00,73.26,73.35,73.25,73.31,47935.0,65.6889,65.7696,65.6799,65.7337,47935.0
2020-06-29 14:20:00,73.3,73.37,73.29,73.33,43649.0,65.7247,65.7875,65.7158,65.7516,43649.0
2020-06-29 14:25:00,73.33,73.35,73.14,73.19,69042.0,65.7516,65.7696,65.5813,65.6261,69042.0
2020-06-29 14:30:00,73.19,73.27,73.17,73.19,48924.0,65.6261,65.6978,65.6082,65.6261,48924.0
2020-06-29 14:35:00,73.19,73.3,73.17,73.28,57925.0,65.6261,65.7247,65.6082,65.7068,57925.0
2020-06-29 14:40:00,73.27,73.34,73.21,73.29,70544.0,65.6978,65.7606,65.644,65.7158,70544.0
2020-06-29 14:45:00,73.3,73.33,73.15,73.19,56545.0,65.7247,65.7516,65.5902,65.6261,56545.0
2020-06-29 14:50:00,73.19,73.21,73.13,73.16,52780.0,65.6261,65.644,65.5723,65.5992,52780.0
2020-06-29 14:55:00,73.15,73.15,73.08,73.09,78523.0,65.5902,65.5902,65.5275,65.5364,78523.0
2020-06-29 15:00:00,73.09,73.11,72.91,72.92,79343.0,65.5364,65.5544,65.375,65.384,79343.0
2020-06-29 15:05:00,72.92,72.99,72.91,72.94,64518.0,65.384,65.4468,65.375,65.4019,64518.0
2020-06-29 15:10:00,72.94,72.96,72.88,72.95,57496.0,65.4019,65.4199,65.3481,65.4109,57496.0
2020-06-29 15:15:00,72.95,73.08,72.95,73.05,77980.0,65.4109,65.5275,65.4109,65.5006,77980.0
2020-06-29 15:20:00,73.04,73.08,73.0,73.01,54022.0,65.4916,65.5275,65.4557,65.4647,54022.0
2020-06-29 15:25:00,73.01,73.11,73.0,73.09,59149.0,65.4647,65.5544,65.4557,65.5364,59149.0
2020-06-29 15:30:00,73.08,73.26,73.08,73.23,88028.0,65.5275,65.6889,65.5275,65.662,88028.0
2020-06-29 15:35:00,73.23,73.26,73.14,73.15,93460.0,65.662,65.6889,65.5813,65.5902,93460.0
2020-06-29 15:40:00,73.16,73.19,72.99,73.1,109326.0,65.5992,65.6261,65.4468,65.5454,109326.0
2020-06-29 15:45:00,73.1,73.16,72.92,73.0,131002.0,65.5454,65.5992,65.384,65.4557,131002.0
2020-06-29 15:50:00,73.0,73.3,72.96,73.28,229744.0,65.4557,65.7247,65.4199,65.7068,229744.0
2020-06-29 15:55:00,73.28,73.5,73.25,73.48,417332.0,65.7068,65.9041,65.6799,65.8861,417332.0
2020-06-30 09:30:00,73.58,73.62,73.23,73.42,276223.0,65.9758,66.0117,65.662,65.8323,276223.0
2020-06-30 09:35:00,73.43,73.61,73.21,73.33,100630.0,65.8413,66.0027,65.644,65.7516,100630.0
2020-06-30 09:40:00,73.33,73.35,73.11,73.19,82607.0,65.7516,65.7696,65.5544,65.6261,82607.0
2020-06-30 09:45:00,73.18,73.86,73.18,73.5,254346.0,65.6171,66.2269,65.6171,65.9041,254346.0
2020-06-30 09:50:00,73.48,73.52,73.15,73.29,62208.0,65.8861,65.922,65.5902,65.7158,62208.0
2020-06-30 09:55:00,73.32,73.41,73.21,73.33,50369.0,65.7427,65.8234,65.644,65.7516,50369.0
2020-06-30 10:00:00,73.34,73.46,73.23,73.24,51108.0,65.7606,65.8682,65.662,65.6709,51108.0
2020-06-30 10:05:00,73.25,73.53,73.21,73.45,54734.0,65.6799,65.931,65.644,65.8592,54734.0
2020-06-30 10:10:00,73.46,73.48,73.37,73.41,35612.0,65.8682,65.8861,65.7875,65.8234,35612.0
2020-06-30 10:15:00,73.39,73.45,73.22,73.25,45535.0,65.8054,65.8592,65.653,65.6799,45535.0
2020-06-30 10:20:00,73.23,73.48,73.21,73.46,47878.0,65.662,65.8861,65.644,65.8682,47878.0
2020-06-30 10:25:00,73.46,73.54,73.23,73.32,51611.0,65.8682,65.9399,65.662,65.7427,51611.0
2020-06-30 10:30:00,73.34,73.38,73.14,73.18,32515.0,65.7606,65.7965,65.5813,65.6171,32515.0
2020-06-30 10:35:00,73.18,73.31,73.16,73.23,39489.0,65.6171,65.7337,65.5992,65.662,39489.0
2020-06-30 10:40:00,73.23,73.43,73.22,73.39,54823.0,65.662,65.8413,65.653,65.8054,54823.0
2020-06-30 10:45:00,73.39,73.53,73.36,73.48,34626.0,65.8054,65.931,65.7785,65.8861,34626.0
2020-06-30 10:50:00,73.5,73.64,73.41,73.58,80942.0,65.9041,66.0296,65.8234,65.9758,80942.0
2020-06-30 10:55:00,73.59,73.69,73.54,73.67,86497.0,65.9848,66.0744,65.9399,66.0565,86497.0
2020-06-30 11:00:00,73.68,73.75,73.62,73.72,104901.0,66.0655,66.1282,66.0117,66.1013,104901.0
2020-06-30 11:05:00,73.71,73.88,73.69,73.78,195148.0,66.0924,66.2448,66.0744,66.1551,195148.0
2020-06-30 11:10:00,73.77,73.78,73.63,73.69,67294.0,66.1462,66.1551,66.0206,66.0744,67294.0
2020-06-30 11:15:00,73.69,73.74,73.62,73.71,39479.0,66.0744,66.1193,66.0117,66.0924,39479.0
2020-06-30 11:20:00,73.71,73.73,73.6,73.63,52761.0,66.0924,66.1103,65.9937,66.0206,52761.0
2020-06-30 11:25:00,73.63,73.64,73.4,73.4,63089.0,66.0206,66.0296,65.8144,65.8144,63089.0
2020-06-30 11:30:00,73.4,73.45,73.22,73.24,62838.0,65.8144,65.8592,65.653,65.6709,62838.0
2020-06-30 11:35:00,73.25,73.3,73.18,73.29,67520.0,65.6799,65.7247,65.6171,65.7158,67520.0
2020-06-30 11:40:00,73.3,73.34,73.14,73.22,61813.0,65.7247,65.7606,65.5813,65.653,61813.0
2020-06-30 11:45:00,73.22,73.23,73.07,73.09,76994.0,65.653,65.662,65.5185,65.5364,76994.0
2020-06-30 11:50:00,73.09,73.21,73.0,73.18,65508.0,65.5364,65.644,65.4557,65.6171,65508.0
2020-06-30 11:55:00,73.18,73.28,73.13,73.27,103817.0,65.6171,65.7068,65.5723,65.6978,103817.0
2020-06-30 12:00:00,73.27,73.32,73.21,73.28,76472.0,65.6978,65.7427,65.644,65.7068,76472.0
2020-06-30 12:05:00,73.27,73.29,73.12,73.21,68156.0,65.6978,65.7158,65.5633,65.644,68156.0
2020-06-30 12:10:00,73.21,73.3,73.17,73.19,60816.0,65.644,65.7247,65.6082,65.6261,60816.0
2020-06-30 12:15:00,73.19,73.32,73.19,73.27,55031.0,65.6261,65.7427,65.6261,65.6978,55031.0
2020-06-30 12:20:00,73.26,73.29,73.21,73.23,41218.0,65.6889,65.7158,65.644,65.662,41218.0
2020-06-30 12:25:00,73.24,73.34,73.23,73.29,40596.0,65.6709,65.7606,65.662,65.7158,40596.0
2020-06-30 12:30:00,73.3,73.46,73.28,73.29,81008.0,65.7247,65.8682,65.7068,65.7158,81008.0
2020-06-30 12:35:00,73.28,73.38,73.23,73.35,44213.0,65.7068,65.7965,65.662,65.7696,44213.0
2020-06-30 12:40:00,73.34,73.35,73.15,73.24,46387.0,65.7606,65.7696,65.5902,65.6709,46387.0
2020-06-30 12:45:00,73.23,73.25,73.11,73.19,31355.0,65.662,65.6799,65.5544,65.6261,31355.0
2020-06-30 12:50:00,73.19,73.25,73.1,73.13,32184.0,65.6261,65.6799,65.5454,65.5723,32184.0
2020-06-30 12:55:00,73.13,73.17,73.1,73.12,35801.0,65.5723,65.6082,65.5454,65.5633,35801.0
2020-06-30 13:00:00,73.13,73.32,73.11,73.32,91233.0,65.5723,65.7427,65.5544,65.7427,91233.0
2020-06-30 13:05:00,73.32,73.33,73.17,73.2,58952.0,65.7427,65.7516,65.6082,65.6351,58952.0
2020-06-30 13:10:00,73.2,73.21,73.1,73.21,88443.0,65.6351,65.644,65.5454,65.644,88443.0
2020-06-30 13:15:00,73.21,73.25,73.12,73.14,67714.0,65.644,65.6799,65.5633,65.5813,67714.0
2020-06-30 13:20:00,73.13,73.26,73.13,73.16,51381.0,65.5723,65.6889,65.5723,65.5992,51381.0
2020-06-30 13:25:00,73.16,73.27,73.13,73.26,64783.0,65.5992,65.6978,65.5723,65.6889,64783.0
2020-06-30 13:30:00,73.27,73.31,73.2,73.25,35825.0,65.6978,65.7337,65.6351,65.6799,35825.0
2020-06-30 13:35:00,73.26,73.27,73.16,73.25,36609.0,65.6889,65.6978,65.5992,65.6799,36609.0
2020-06-30 13:40:00,73.24,73.25,73.19,73.21,38592.0,65.6709,65.6799,65.6261,65.644,38592.0
2020-06-30 13:45:00,73.21,73.3,73.2,73.28,41541.0,65.644,65.7247,65.6351,65.7068,41541.0
2020-06-30 13:50:00,73.28,73.34,73.23,73.33,36479.0,65.7068,65.7606,65.662,65.7516,36479.0
2020-06-30 13:55:00,73.34,73.37,73.29,73.29,66357.0,65.7606,65.7875,65.7158,65.7158,66357.0
2020-06-30 14:00:00,73.28,73.29,73.18,73.24,124216.0,65.7068,65.7158,65.6171,65.6709,124216.0
2020-06-30 14:05:00,73.26,73.27,73.14,73.19,123151.0,65.6889,65.6978,65.5813,65.6261,123151.0
2020-06-30 14:10:00,73.18,73.2,73.07,73.08,100974.0,65.6171,65.6351,65.5185,65.5275,100974.0
2020-06-30 14:15:00,73.08,73.16,73.06,73.11,86453.0,65.5275,65.5992,65.5095,65.5544,86453.0
2020-06-30 14:20:00,73.1,73.19,73.08,73.13,59614.0,65.5454,65.6261,65.5275,65.5723,59614.0
2020-06-30 14:25:00,73.14,73.19,73.09,73.14,71956.0,65.5813,65.6261,65.5364,65.5813,71956.0
2020-06-30 14:30:00,73.15,73.18,73.09,73.11,43850.0,65.5902,65.6171,65.5364,65.5544,43850.0
2020-06-30 14:35:00,73.11,73.11,72.98,73.04,78580.0,65.5544,65.5544,65.4378,65.4916,78580.0
2020-06-30 14:40:00,73.04,73.11,72.97,73.11,88301.0,65.4916,65.5544,65.4288,65.5544,88301.0
2020-06-30 14:45:00,73.1,73.11,72.97,73.02,58528.0,65.5454,65.5544,65.4288,65.4737,58528.0
2020-06-30 14:50:00,73.01,73.08,72.98,73.05,63965.0,65.4647,65.5275,65.4378,65.5006,63965.0
2020-06-30 14:55:00,73.04,73.08,72.97,73.07,75966.0,65.4916,65.5275,65.4288,65.5185,75966.0
2020-06-30 15:00:00,73.08,73.09,72.88,72.93,67611.0,65.5275,65.5364,65.3481,65.393,67611.0
2020-06-30 15:05:00,72.93,72.96,72.82,72.86,58056.0,65.393,65.4199,65.2943,65.3302,58056.0
2020-06-30 15:10:00,72.87,72.9,72.81,72.85,89516.0,65.3392,65.3661,65.2854,65.3212,89516.0
2020-06-30 15:15:00,72.86,73.06,72.82,73.02,94432.0,65.3302,65.5095,65.2943,65.4737,94432.0
2020-06-30 15:20:00,73.02,73.16,73.01,73.13,89294.0,65.4737,65.5992,65.4647,65.5723,89294.0
2020-06-30 15:25:00,73.14,73.16,73.07,73.11,64971.0,65.5813,65.5992,65.5185,65.5544,64971.0
2020-06-30 15:30:00,73.11,73.3,73.08,73.27,109025.0,65.5544,65.7247,65.5275,65.6978,109025.0
2020-06-30 15:35:00,73.28,73.32,73.23,73.29,100876.0,65.7068,65.7427,65.662,65.7158,100876.0
2020-06-30 15:40:00,73.3,73.33,73.26,73.3,106724.0,65.7247,65.7516,65.6889,65.7247,106724.0
2020-06-30 15:45:00,73.3,73.41,73.28,73.37,138692.0,65.7247,65.8234,65.7068,65.7875,138692.0
2020-06-30 15:50:00,73.38,73.88,73.38,73.83,492713.0,65.7965,66.2448,65.7965,66.2,492713.0
2020-06-30 15:55:00,73.84,73.84,73.51,73.58,735427.0,66.2089,66.2089,65.913,65.9758,735427.0
2020-07-01 09:30:00,74.01,74.09,73.38,73.89,280368.0,66.3614,66.4331,65.7965,66.2538,280368.0
2020-07-01 09:35:00,73.87,74.32,73.74,74.11,132153.0,66.2358,66.6393,66.1193,66.451,132153.0
2020-07-01 09:40:00,74.1,74.57,74.1,74.46,200988.0,66.4421,66.8635,66.4421,66.7648,200988.0
2020-07-01 09:45:00,74.48,74.6,74.3,74.32,122918.0,66.7828,66.8904,66.6214,66.6393,122918.0
2020-07-01 09:50:00,74.32,74.55,74.31,74.4,98750.0,66.6393,66.8455,66.6303,66.711,98750.0
2020-07-01 09:55:00,74.42,74.47,74.21,74.28,110793.0,66.729,66.7738,66.5407,66.6034,110793.0
2020-07-01 10:00:00,74.29,74.6,74.25,74.48,98498.0,66.6124,66.8904,66.5765,66.7828,98498.0
2020-07-01 10:05:00,74.52,74.69,74.45,74.61,108455.0,66.8186,66.9711,66.7559,66.8993,108455.0
2020-07-01 10:10:00,74.61,74.69,74.55,74.63,70082.0,66.8993,66.9711,66.8455,66.9173,70082.0
2020-07-01 10:15:00,74.64,74.66,74.39,74.39,63033.0,66.9262,66.9442,66.7021,66.7021,63033.0
2020-07-01 10:20:00,74.39,74.49,74.35,74.41,64286.0,66.7021,66.7917,66.6662,66.72,64286.0
2020-07-01 10:25:00,74.41,74.52,74.39,74.49,77292.0,66.72,66.8186,66.7021,66.7917,77292.0
2020-07-01 10:30:00,74.47,74.58,74.4,74.43,94008.0,66.7738,66.8724,66.711,66.7379,94008.0
2020-07-01 10:35:00,74.42,74.42,74.27,74.42,58831.0,66.729,66.729,66.5945,66.729,58831.0
2020-07-01 10:40:00,74.42,74.49,74.33,74.33,41572.0,66.729,66.7917,66.6483,66.6483,41572.0
2020-07-01 10:45:00,74.3,74.31,74.07,74.07,50740.0,66.6214,66.6303,66.4152,66.4152,50740.0
2020-07-01 10:50:00,74.07,74.17,74.02,74.03,55325.0,66.4152,66.5048,66.3703,66.3793,55325.0
2020-07-01 10:55:00,74.03,74.2,73.98,74.19,38973.0,66.3793,66.5317,66.3345,66.5228,38973.0
2020-07-01 11:00:00,74.2,74.24,73.95,73.97,37858.0,66.5317,66.5676,66.3076,66.3255,37858.0
2020-07-01 11:05:00,73.97,74.09,73.91,73.98,113422.0,66.3255,66.4331,66.2717,66.3345,113422.0
2020-07-01 11:10:00,73.97,73.97,73.73,73.87,50215.0,66.3255,66.3255,66.1103,66.2358,50215.0
2020-07-01 11:15:00,73.87,73.94,73.67,73.7,49316.0,66.2358,66.2986,66.0565,66.0834,49316.0
2020-07-01 11:20:00,73.7,73.8,73.64,73.75,37534.0,66.0834,66.1731,66.0296,66.1282,37534.0
2020-07-01 11:25:00,73.75,73.78,73.51,73.6,55696.0,66.1282,66.1551,65.913,65.9937,55696.0
2020-07-01 11:30:00,73.61,73.7,73.58,73.62,53634.0,66.0027,66.0834,65.9758,66.0117,53634.0
2020-07-01 11:35:00,73.62,73.65,73.52,73.61,67503.0,66.0117,66.0386,65.922,66.0027,67503.0
2020-07-01 11:40:00,73.6,73.77,73.56,73.77,27944.0,65.9937,66.1462,65.9579,66.1462,27944.0
2020-07-01 11:45:00,73.75,73.97,73.74,73.94,93263.0,66.1282,66.3255,66.1193,66.2986,93263.0
2020-07-01 11:50:00,73.94,74.1,73.94,74.0,64057.0,66.2986,66.4421,66.2986,66.3524,64057.0
2020-07-01 11:55:00,74.02,74.16,74.0,74.16,76755.0,66.3703,66.4959,66.3524,66.4959,76755.0
2020-07-01 12:00:00,74.16,74.23,74.1,74.12,51538.0,66.4959,66.5586,66.4421,66.46,51538.0
2020-07-01 12:05:00,74.11,74.31,74.09,74.23,92568.0,66.451,66.6303,66.4331,66.5586,92568.0
2020-07-01 12:10:00,74.23,74.37,74.16,74.3,59865.0,66.5586,66.6841,66.4959,66.6214,59865.0
2020-07-01 12:15:00,74.3,74.31,74.22,74.26,16565.0,66.6214,66.6303,66.5496,66.5855,16565.0
2020-07-01 12:20:00,74.24,74.31,74.22,74.24,58788.0,66.5676,66.6303,66.5496,66.5676,58788.0
2020-07-01 12:25:00,74.25,74.28,74.19,74.19,33471.0,66.5765,66.6034,66.5228,66.5228,33471.0
2020-07-01 12:30:00,74.2,74.24,74.11,74.13,25514.0,66.5317,66.5676,66.451,66.469,25514.0
2020-07-01 12:35:00,74.14,74.25,74.1,74.2,46779.0,66.4779,66.5765,66.4421,66.5317,46779.0
2020-07-01 12:40:00,74.21,74.23,74.18,74.22,22544.0,66.5407,66.5586,66.5138,66.5496,22544.0
2020-07-01 12:45:00,74.23,74.23,74.01,74.09,115150.0,66.5586,66.5586,66.3614,66.4331,115150.0
2020-07-01 12:50:00,74.09,74.12,74.0,74.07,31431.0,66.4331,66.46,66.3524,66.4152,31431.0
2020-07-01 12:55:00,74.07,74.14,74.02,74.12,33030.0,66.4152,66.4779,66.3703,66.46,33030.0
2020-07-01 13:00:00,74.13,74.16,74.05,74.16,36411.0,66.469,66.4959,66.3972,66.4959,36411.0
2020-07-01 13:05:00,74.16,74.2,74.09,74.1,31182.0,66.4959,66.5317,66.4331,66.4421,31182.0
2020-07-01 13:10:00,74.1,74.16,74.07,74.15,65895.0,66.4421,66.4959,66.4152,66.4869,65895.0
2020-07-01 13:15:00,74.15,74.19,74.09,74.15,32347.0,66.4869,66.5228,66.4331,66.4869,32347.0
2020-07-01 13:20:00,74.13,74.21,74.06,74.2,31188.0,66.469,66.5407,66.4062,66.5317,31188.0
2020-07-01 13:25:00,74.21,74.21,74.07,74.1,29497.0,66.5407,66.5407,66.4152,66.4421,29497.0
2020-07-01 13:30:00,74.11,74.16,74.07,74.15,26012.0,66.451,66.4959,66.4152,66.4869,26012.0
2020-07-01 13:35:00,74.15,74.25,74.15,74.24,18200.0,66.4869,66.5765,66.4869,66.5676,18200.0
2020-07-01 13:40:00,74.25,74.25,74.07,74.09,28169.0,66.5765,66.5765,66.4152,66.4331,28169.0
2020-07-01 13:45:00,74.1,74.14,74.03,74.09,54460.0,66.4421,66.4779,66.3793,66.4331,54460.0
2020-07-01 13:50:00,74.08,74.16,74.04,74.14,42124.0,66.4241,66.4959,66.3883,66.4779,42124.0
2020-07-01 13:55:00,74.12,74.19,74.11,74.16,22649.0,66.46,66.5228,66.451,66.4959,22649.0
2020-07-01 14:00:00,74.16,74.25,74.12,74.23,33093.0,66.4959,66.5765,66.46,66.5586,33093.0
2020-07-01 14:05:00,74.23,74.26,74.1,74.17,40384.0,66.5586,66.5855,66.4421,66.5048,40384.0
2020-07-01 14:10:00,74.18,74.23,74.09,74.23,31243.0,66.5138,66.5586,66.4331,66.5586,31243.0
2020-07-01 14:15:00,74.22,74.25,74.14,74.18,52255.0,66.5496,66.5765,66.4779,66.5138,52255.0
2020-07-01 14:20:00,74.17,74.26,74.08,74.19,64397.0,66.5048,66.5855,66.4241,66.5228,64397.0
2020-07-01 14:25:00,74.2,74.25,74.17,74.2,38345.0,66.5317,66.5765,66.5048,66.5317,38345.0
2020-07-01 14:30:00,74.2,74.22,74.01,74.05,78601.0,66.5317,66.5496,66.3614,66.3972,78601.0
2020-07-01 14:35:00,74.06,74.07,73.96,73.99,38344.0,66.4062,66.4152,66.3165,66.3434,38344.0
2020-07-01 14:40:00,74.0,74.02,73.92,73.92,26016.0,66.3524,66.3703,66.2807,66.2807,26016.0
2020-07-01 14:45:00,73.92,73.96,73.86,73.9,28026.0,66.2807,66.3165,66.2269,66.2627,28026.0
2020-07-01 14:50:00,73.92,74.04,73.91,73.97,86877.0,66.2807,66.3883,66.2717,66.3255,86877.0
2020-07-01 14:55:00,73.97,74.09,73.94,74.06,72306.0,66.3255,66.4331,66.2986,66.4062,72306.0
2020-07-01 15:00:00,74.08,74.19,74.04,74.19,35529.0,66.4241,66.5228,66.3883,66.5228,35529.0
2020-07-01 15:05:00,74.2,74.29,74.18,74.28,61747.0,66.5317,66.6124,66.5138,66.6034,61747.0
2020-07-01 15:10:00,74.26,74.28,74.07,74.1,65978.0,66.5855,66.6034,66.4152,66.4421,65978.0
2020-07-01 15:15:00,74.1,74.16,74.03,74.15,47089.0,66.4421,66.4959,66.3793,66.4869,47089.0
2020-07-01 15:20:00,74.14,74.23,74.1,74.23,53131.0,66.4779,66.5586,66.4421,66.5586,53131.0
2020-07-01 15:25:00,74.22,74.31,74.21,74.26,60127.0,66.5496,66.6303,66.5407,66.5855,60127.0
2020-07-01 15:30:00,74.25,74.28,74.13,74.2,42134.0,66.5765,66.6034,66.469,66.5317,42134.0
2020-07-01 15:35:00,74.19,74.21,74.11,74.16,58018.0,66.5228,66.5407,66.451,66.4959,58018.0
2020-07-01 15:40:00,74.17,74.24,74.14,74.19,59341.0,66.5048,66.5676,66.4779,66.5228,59341.0
2020-07-01 15:45:00,74.19,74.33,74.16,74.31,132303.0,66.5228,66.6483,66.4959,66.6303,132303.0
2020-07-01 15:50:00,74.3,74.31,74.04,74.04,191470.0,66.6214,66.6303,66.3883,66.3883,191470.0
2020-07-01 15:55:00,74.03,74.08,73.94,74.03,288844.0,66.3793,66.4241,66.2986,66.3793,288844.0
2020-07-02 09:30:00,75.05,75.05,74.67,74.8,295107.0,67.2939,67.2939,66.9531,67.0697,295107.0
2020-07-02 09:35:00,74.82,74.85,74.53,74.75,110519.0,67.0876,67.1145,66.8276,67.0249,110519.0
2020-07-02 09:40:00,74.77,74.79,74.53,74.62,69840.0,67.0428,67.0607,66.8276,66.9083,69840.0
2020-07-02 09:45:00,74.61,75.04,74.58,75.04,124915.0,66.8993,67.2849,66.8724,67.2849,124915.0
2020-07-02 09:50:00,75.05,75.09,74.75,74.75,94492.0,67.2939,67.3297,67.0249,67.0249,94492.0
2020-07-02 09:55:00,74.75,74.81,74.58,74.64,45925.0,67.0249,67.0787,66.8724,66.9262,45925.0
2020-07-02 10:00:00,74.64,74.84,74.59,74.71,53727.0,66.9262,67.1056,66.8814,66.989,53727.0
2020-07-02 10:05:00,74.71,74.82,74.65,74.69,47030.0,66.989,67.0876,66.9352,66.9711,47030.0
2020-07-02 10:10:00,74.69,74.7,74.59,74.65,43232.0,66.9711,66.98,66.8814,66.9352,43232.0
2020-07-02 10:15:00,74.64,74.73,74.64,74.71,26611.0,66.9262,67.0069,66.9262,66.989,26611.0
2020-07-02 10:20:00,74.72,74.73,74.5,74.53,77145.0,66.998,67.0069,66.8007,66.8276,77145.0
2020-07-02 10:25:00,74.54,74.61,74.42,74.5,105068.0,66.8366,66.8993,66.729,66.8007,105068.0
2020-07-02 10:30:00,74.48,74.61,74.36,74.43,104280.0,66.7828,66.8993,66.6752,66.7379,104280.0
2020-07-02 10:35:00,74.43,74.55,74.31,74.35,84656.0,66.7379,66.8455,66.6303,66.6662,84656.0
2020-07-02 10:40:00,74.35,74.43,74.35,74.4,69111.0,66.6662,66.7379,66.6662,66.711,69111.0
2020-07-02 10:45:00,74.4,74.51,74.39,74.45,49844.0,66.711,66.8097,66.7021,66.7559,49844.0
2020-07-02 10:50:00,74.44,74.52,74.22,74.36,94028.0,66.7469,66.8186,66.5496,66.6752,94028.0
2020-07-02 10:55:00,74.36,74.41,74.1,74.12,88122.0,66.6752,66.72,66.4421,66.46,88122.0
2020-07-02 11:00:00,74.13,74.25,74.04,74.15,74967.0,66.469,66.5765,66.3883,66.4869,74967.0
2020-07-02 11:05:00,74.16,74.27,74.05,74.06,52085.0,66.4959,66.5945,66.3972,66.4062,52085.0
2020-07-02 11:10:00,74.06,74.19,73.97,74.02,78179.0,66.4062,66.5228,66.3255,66.3703,78179.0
2020-07-02 11:15:00,74.02,74.13,73.92,74.09,41544.0,66.3703,66.469,66.2807,66.4331,41544.0
2020-07-02 11:20:00,74.1,74.33,74.1,74.31,46921.0,66.4421,66.6483,66.4421,66.6303,46921.0
2020-07-02 11:25:00,74.3,74.33,74.19,74.27,50180.0,66.6214,66.6483,66.5228,66.5945,50180.0
2020-07-02 11:30:00,74.28,74.39,74.26,74.37,51322.0,66.6034,66.7021,66.5855,66.6841,51322.0
2020-07-02 11:35:00,74.36,74.44,74.34,74.36,38024.0,66.6752,66.7469,66.6572,66.6752,38024.0
2020-07-02 11:40:00,74.36,74.58,74.34,74.56,65875.0,66.6752,66.8724,66.6572,66.8545,65875.0
2020-07-02 11:45:00,74.57,74.72,74.55,74.67,53883.0,66.8635,66.998,66.8455,66.9531,53883.0
2020-07-02 11:50:00,74.67,74.7,74.59,74.68,41147.0,66.9531,66.98,66.8814,66.9621,41147.0
2020-07-02 11:55:00,74.69,74.72,74.53,74.54,72770.0,66.9711,66.998,66.8276,66.8366,72770.0
2020-07-02 12:00:00,74.56,74.58,74.3,74.36,29520.0,66.8545,66.8724,66.6214,66.6752,29520.0
2020-07-02 12:05:00,74.36,74.41,74.32,74.38,27701.0,66.6752,66.72,66.6393,66.6931,27701.0
2020-07-02 12:10:00,74.38,74.42,74.32,74.34,38892.0,66.6931,66.729,66.6393,66.6572,38892.0
2020-07-02 12:15:00,74.34,74.37,74.26,74.34,38069.0,66.6572,66.6841,66.5855,66.6572,38069.0
2020-07-02 12:20:00,74.34,74.44,74.28,74.33,47280.0,66.6572,66.7469,66.6034,66.6483,47280.0
2020-07-02 12:25:00,74.35,74.45,74.32,74.42,27013.0,66.6662,66.7559,66.6393,66.729,27013.0
2020-07-02 12:30:00,74.42,74.44,74.35,74.39,20266.0,66.729,66.7469,66.6662,66.7021,20266.0
2020-07-02 12:35:00,74.38,74.4,74.29,74.38,30214.0,66.6931,66.711,66.6124,66.6931,30214.0
2020-07-02 12:40:00,74.38,74.38,74.29,74.31,30655.0,66.6931,66.6931,66.6124,66.6303,30655.0
2020-07-02 12:45:00,74.3,74.42,74.29,74.4,38174.0,66.6214,66.729,66.6124,66.711,38174.0
2020-07-02 12:50:00,74.41,74.51,74.4,74.51,57722.0,66.72,66.8097,66.711,66.8097,57722.0
2020-07-02 12:55:00,74.51,74.52,74.42,74.51,37518.0,66.8097,66.8186,66.729,66.8097,37518.0
2020-07-02 13:00:00,74.5,74.52,74.4,74.41,32676.0,66.8007,66.8186,66.711,66.72,32676.0
2020-07-02 13:05:00,74.41,74.42,74.38,74.42,27457.0,66.72,66.729,66.6931,66.729,27457.0
2020-07-02 13:10:00,74.41,74.43,74.35,74.39,42544.0,66.72,66.7379,66.6662,66.7021,42544.0
2020-07-02 13:15:00,74.39,74.41,74.32,74.34,18957.0,66.7021,66.72,66.6393,66.6572,18957.0
2020-07-02 13:20:00,74.33,74.34,74.26,74.31,37783.0,66.6483,66.6572,66.5855,66.6303,37783.0
2020-07-02 13:25:00,74.31,74.32,74.23,74.29,51508.0,66.6303,66.6393,66.5586,66.6124,51508.0
2020-07-02 13:30:00,74.29,74.34,74.24,74.27,32766.0,66.6124,66.6572,66.5676,66.5945,32766.0
2020-07-02 13:35:00,74.27,74.28,74.16,74.23,30406.0,66.5945,66.6034,66.4959,66.5586,30406.0
2020-07-02 13:40:00,74.23,74.32,74.22,74.28,47809.0,66.5586,66.6393,66.5496,66.6034,47809.0
2020-07-02 13:45:00,74.28,74.35,74.26,74.34,30247.0,66.6034,66.6662,66.5855,66.6572,30247.0
2020-07-02 13:50:00,74.34,74.4,74.3,74.4,31360.0,66.6572,66.711,66.6214,66.711,31360.0
2020-07-02 13:55:00,74.39,74.46,74.34,74.45,78733.0,66.7021,66.7648,66.6572,66.7559,78733.0
2020-07-02 14:00:00,74.45,74.49,74.38,74.4,52859.0,66.7559,66.7917,66.6931,66.711,52859.0
2020-07-02 14:05:00,74.36,74.41,74.34,74.38,57927.0,66.6752,66.72,66.6572,66.6931,57927.0
2020-07-02 14:10:00,74.38,74.45,74.36,74.4,34116.0,66.6931,66.7559,66.6752,66.711,34116.0
2020-07-02 14:15:00,74.41,74.49,74.37,74.48,49352.0,66.72,66.7917,66.6841,66.7828,49352.0
2020-07-02 14:20:00,74.48,74.49,74.43,74.47,32924.0,66.7828,66.7917,66.7379,66.7738,32924.0
2020-07-02 14:25:00,74.47,74.49,74.43,74.45,31663.0,66.7738,66.7917,66.7379,66.7559,31663.0
2020-07-02 14:30:00,74.45,74.49,74.44,74.45,49317.0,66.7559,66.7917,66.7469,66.7559,49317.0
2020-07-02 14:35:00,74.45,74.49,74.43,74.45,31712.0,66.7559,66.7917,66.7379,66.7559,31712.0
2020-07-02 14:40:00,74.44,74.45,74.27,74.31,64645.0,66.7469,66.7559,66.5945,66.6303,64645.0
2020-07-02 14:45:00,74.31,74.31,74.21,74.24,38041.0,66.6303,66.6303,66.5407,66.5676,38041.0
2020-07-02 14:50:00,74.25,74.4,74.23,74.37,63490.0,66.5765,66.711,66.5586,66.6841,63490.0
2020-07-02 14:55:00,74.37,74.4,74.35,74.39,67590.0,66.6841,66.711,66.6662,66.7021,67590.0
2020-07-02 15:00:00,74.39,74.39,74.26,74.27,78054.0,66.7021,66.7021,66.5855,66.5945,78054.0
2020-07-02 15:05:00,74.27,74.31,74.23,74.25,53761.0,66.5945,66.6303,66.5586,66.5765,53761.0
2020-07-02 15:10:00,74.24,74.3,74.21,74.28,79646.0,66.5676,66.6214,66.5407,66.6034,79646.0
2020-07-02 15:15:00,74.28,74.31,74.24,74.25,48657.0,66.6034,66.6303,66.5676,66.5765,48657.0
2020-07-02 15:20:00,74.23,74.31,74.23,74.3,61688.0,66.5586,66.6303,66.5586,66.6214,61688.0
2020-07-02 15:25:00,74.3,74.3,74.14,74.15,54443.0,66.6214,66.6214,66.4779,66.4869,54443.0
2020-07-02 15:30:00,74.16,74.2,74.05,74.15,72166.0,66.4959,66.5317,66.3972,66.4869,72166.0
2020-07-02 15:35:00,74.15,74.17,74.08,74.11,62635.0,66.4869,66.5048,66.4241,66.451,62635.0
2020-07-02 15:40:00,74.11,74.13,73.91,73.95,92009.0,66.451,66.469,66.2717,66.3076,92009.0
2020-07-02 15:45:00,73.95,73.97,73.85,73.87,87082.0,66.3076,66.3255,66.2179,66.2358,87082.0
2020-07-02 15:50:00,73.86,73.87,73.69,73.73,168614.0,66.2269,66.2358,66.0744,66.1103,168614.0
2020-07-02 15:55:00,73.74,73.85,73.64,73.77,380536.0,66.1193,66.2179,66.0296,66.1462,380536.0
2020-07-06 09:30:00,74.87,74.94,74.65,74.74,285547.0,67.1325,67.1952,66.9352,67.0159,285547.0
2020-07-06 09:35:00,74.72,74.74,74.32,74.36,156575.0,66.998,67.0159,66.6393,66.6752,156575.0
2020-07-06 09:40:00,74.37,74.49,74.26,74.4,97929.0,66.6841,66.7917,66.5855,66.711,97929.0
2020-07-06 09:45:00,74.4,74.65,74.4,74.62,91205.0,66.711,66.9352,66.711,66.9083,91205.0
2020-07-06 09:50:00,74.63,74.76,74.63,74.65,96363.0,66.9173,67.0338,66.9173,66.9352,96363.0
2020-07-06 09:55:00,74.68,74.76,74.58,74.69,64625.0,66.9621,67.0338,66.8724,66.9711,64625.0
2020-07-06 10:00:00,74.69,74.83,74.51,74.53,78177.0,66.9711,67.0966,66.8097,66.8276,78177.0
2020-07-06 10:05:00,74.51,74.51,74.37,74.38,92528.0,66.8097,66.8097,66.6841,66.6931,92528.0
2020-07-06 10:10:00,74.38,74.4,74.26,74.3,50848.0,66.6931,66.711,66.5855,66.6214,50848.0
2020-07-06 10:15:00,74.3,74.47,74.28,74.4,49242.0,66.6214,66.7738,66.6034,66.711,49242.0
2020-07-06 10:20:00,74.4,74.41,74.25,74.25,48470.0,66.711,66.72,66.5765,66.5765,48470.0
2020-07-06 10:25:00,74.26,74.41,74.16,74.4,45685.0,66.5855,66.72,66.4959,66.711,45685.0
2020-07-06 10:30:00,74.4,74.48,74.32,74.44,39703.0,66.711,66.7828,66.6393,66.7469,39703.0
2020-07-06 10:35:00,74.43,74.57,74.43,74.54,33827.0,66.7379,66.8635,66.7379,66.8366,33827.0
2020-07-06 10:40:00,74.53,74.66,74.47,74.65,42247.0,66.8276,66.9442,66.7738,66.9352,42247.0
2020-07-06 10:45:00,74.65,74.78,74.59,74.74,53339.0,66.9352,67.0518,66.8814,67.0159,53339.0
2020-07-06 10:50:00,74.74,74.76,74.68,74.76,58942.0,67.0159,67.0338,66.9621,67.0338,58942.0
2020-07-06 10:55:00,74.77,74.79,74.67,74.78,74528.0,67.0428,67.0607,66.9531,67.0518,74528.0
2020-07-06 11:00:00,74.79,74.89,74.74,74.84,83268.0,67.0607,67.1504,67.0159,67.1056,83268.0
2020-07-06 11:05:00,74.86,74.88,74.76,74.83,40713.0,67.1235,67.1414,67.0338,67.0966,40713.0
2020-07-06 11:10:00,74.82,74.9,74.77,74.78,62477.0,67.0876,67.1594,67.0428,67.0518,62477.0
2020-07-06 11:15:00,74.78,74.81,74.7,74.74,43639.0,67.0518,67.0787,66.98,67.0159,43639.0
2020-07-06 11:20:00,74.74,74.79,74.58,74.6,72173.0,67.0159,67.0607,66.8724,66.8904,72173.0
2020-07-06 11:25:00,74.6,74.6,74.51,74.55,46847.0,66.8904,66.8904,66.8097,66.8455,46847.0
2020-07-06 11:30:00,74.56,74.67,74.54,74.64,48208.0,66.8545,66.9531,66.8366,66.9262,48208.0
2020-07-06 11:35:00,74.64,74.95,74.64,74.92,91607.0,66.9262,67.2042,66.9262,67.1773,91607.0
2020-07-06 11:40:00,74.92,75.0,74.89,74.92,74806.0,67.1773,67.249,67.1504,67.1773,74806.0
2020-07-06 11:45:00,74.92,74.99,74.9,74.98,33566.0,67.1773,67.2401,67.1594,67.2311,33566.0
2020-07-06 11:50:00,74.97,74.98,74.82,74.86,69783.0,67.2221,67.2311,67.0876,67.1235,69783.0
2020-07-06 11:55:00,74.86,74.86,74.64,74.65,66054.0,67.1235,67.1235,66.9262,66.9352,66054.0
2020-07-06 12:00:00,74.64,74.87,74.63,74.8,62448.0,66.9262,67.1325,66.9173,67.0697,62448.0
2020-07-06 12:05:00,74.8,74.94,74.77,74.92,29089.0,67.0697,67.1952,67.0428,67.1773,29089.0
2020-07-06 12:10:00,74.91,74.97,74.88,74.95,34924.0,67.1683,67.2221,67.1414,67.2042,34924.0
2020-07-06 12:15:00,74.95,74.97,74.86,74.91,37293.0,67.2042,67.2221,67.1235,67.1683,37293.0
2020-07-06 12:20:00,74.9,75.03,74.87,75.02,146199.0,67.1594,67.2759,67.1325,67.267,146199.0
2020-07-06 12:25:00,75.03,75.05,74.98,75.01,53226.0,67.2759,67.2939,67.2311,67.258,53226.0
2020-07-06 12:30:00,74.99,75.0,74.92,74.94,25784.0,67.2401,67.249,67.1773,67.1952,25784.0
2020-07-06 12:35:00,74.96,74.99,74.96,74.98,22342.0,67.2132,67.2401,67.2132,67.2311,22342.0
2020-07-06 12:40:00,74.99,75.08,74.97,75.08,48737.0,67.2401,67.3208,67.2221,67.3208,48737.0
2020-07-06 12:45:00,75.08,75.11,75.06,75.09,34805.0,67.3208,67.3477,67.3028,67.3297,34805.0
2020-07-06 12:50:00,75.09,75.19,75.09,75.18,49174.0,67.3297,67.4194,67.3297,67.4104,49174.0
2020-07-06 12:55:00,75.17,75.31,75.17,75.3,59033.0,67.4015,67.527,67.4015,67.518,59033.0
2020-07-06 13:00:00,75.3,75.38,75.3,75.34,50557.0,67.518,67.5898,67.518,67.5539,50557.0
2020-07-06 13:05:00,75.34,75.34,75.24,75.27,49028.0,67.5539,67.5539,67.4642,67.4911,49028.0
2020-07-06 13:10:00,75.27,75.29,75.16,75.16,43222.0,67.4911,67.5091,67.3925,67.3925,43222.0
2020-07-06 13:15:00,75.16,75.18,75.06,75.08,65202.0,67.3925,67.4104,67.3028,67.3208,65202.0
2020-07-06 13:20:00,75.09,75.17,75.09,75.17,46684.0,67.3297,67.4015,67.3297,67.4015,46684.0
2020-07-06 13:25:00,75.17,75.35,75.17,75.34,71829.0,67.4015,67.5629,67.4015,67.5539,71829.0
2020-07-06 13:30:00,75.34,75.42,75.34,75.35,68465.0,67.5539,67.6256,67.5539,67.5629,68465.0
2020-07-06 13:35:00,75.34,75.34,75.24,75.29,57513.0,67.5539,67.5539,67.4642,67.5091,57513.0
2020-07-06 13:40:00,75.28,75.39,75.27,75.37,20722.0,67.5001,67.5987,67.4911,67.5808,20722.0
2020-07-06 13:45:00,75.37,75.4,75.32,75.38,23591.0,67.5808,67.6077,67.536,67.5898,23591.0
2020-07-06 13:50:00,75.39,75.41,75.32,75.39,38963.0,67.5987,67.6167,67.536,67.5987,38963.0
2020-07-06 13:55:00,75.38,75.47,75.35,75.46,76341.0,67.5898,67.6705,67.5629,67.6615,76341.0
2020-07-06 14:00:00,75.45,75.45,75.33,75.37,115819.0,67.6525,67.6525,67.5449,67.5808,115819.0
2020-07-06 14:05:00,75.36,75.36,75.28,75.33,42684.0,67.5718,67.5718,67.5001,67.5449,42684.0
2020-07-06 14:10:00,75.32,75.39,75.19,75.19,37137.0,67.536,67.5987,67.4194,67.4194,37137.0
2020-07-06 14:15:00,75.19,75.21,75.05,75.06,43219.0,67.4194,67.4373,67.2939,67.3028,43219.0
2020-07-06 14:20:00,75.05,75.13,75.02,75.11,39228.0,67.2939,67.3656,67.267,67.3477,39228.0
2020-07-06 14:25:00,75.12,75.17,75.11,75.17,37077.0,67.3566,67.4015,67.3477,67.4015,37077.0
2020-07-06 14:30:00,75.17,75.18,75.08,75.17,52100.0,67.4015,67.4104,67.3208,67.4015,52100.0
2020-07-06 14:35:00,75.17,75.26,75.17,75.24,51130.0,67.4015,67.4822,67.4015,67.4642,51130.0
2020-07-06 14:40:00,75.25,75.26,75.11,75.12,47222.0,67.4732,67.4822,67.3477,67.3566,47222.0
2020-07-06 14:45:00,75.12,75.15,75.07,75.13,25064.0,67.3566,67.3835,67.3118,67.3656,25064.0
2020-07-06 14:50:00,75.13,75.23,75.09,75.22,30678.0,67.3656,67.4553,67.3297,67.4463,30678.0
2020-07-06 14:55:00,75.2,75.26,75.14,75.16,53577.0,67.4284,67.4822,67.3746,67.3925,53577.0
2020-07-06 15:00:00,75.15,75.26,75.13,75.26,53111.0,67.3835,67.4822,67.3656,67.4822,53111.0
2020-07-06 15:05:00,75.26,75.32,75.23,75.28,46656.0,67.4822,67.536,67.4553,67.5001,46656.0
2020-07-06 15:10:00,75.28,75.34,75.23,75.26,45973.0,67.5001,67.5539,67.4553,67.4822,45973.0
2020-07-06 15:15:00,75.26,75.26,75.19,75.26,42899.0,67.4822,67.4822,67.4194,67.4822,42899.0
2020-07-06 15:20:00,75.25,75.31,75.17,75.18,79678.0,67.4732,67.527,67.4015,67.4104,79678.0
2020-07-06 15:25:00,75.17,75.31,75.13,75.25,58923.0,67.4015,67.527,67.3656,67.4732,58923.0
2020-07-06 15:30:00,75.25,75.28,75.11,75.23,62261.0,67.4732,67.5001,67.3477,67.4553,62261.0
2020-07-06 15:35:00,75.23,75.3,75.17,75.2,83501.0,67.4553,67.518,67.4015,67.4284,83501.0
2020-07-06 15:40:00,75.2,75.33,75.19,75.29,93842.0,67.4284,67.5449,67.4194,67.5091,93842.0
2020-07-06 15:45:00,75.28,75.43,75.27,75.42,90868.0,67.5001,67.6346,67.4911,67.6256,90868.0
2020-07-06 15:50:00,75.42,75.48,75.22,75.33,220088.0,67.6256,67.6794,67.4463,67.5449,220088.0
2020-07-06 15:55:00,75.33,75.45,75.23,75.43,275238.0,67.5449,67.6525,67.4553,67.6346,275238.0
2020-07-07 09:30:00,75.24,75.24,74.76,74.76,236630.0,67.4642,67.4642,67.0338,67.0338,236630.0
2020-07-07 09:35:00,74.79,74.9,74.68,74.72,75823.0,67.0607,67.1594,66.9621,66.998,75823.0
2020-07-07 09:40:00,74.72,74.94,74.57,74.67,93619.0,66.998,67.1952,66.8635,66.9531,93619.0
2020-07-07 09:45:00,74.67,74.86,74.64,74.77,71891.0,66.9531,67.1235,66.9262,67.0428,71891.0
2020-07-07 09:50:00,74.78,74.94,74.62,74.83,87383.0,67.0518,67.1952,66.9083,67.0966,87383.0
2020-07-07 09:55:00,74.81,74.89,74.72,74.85,68398.0,67.0787,67.1504,66.998,67.1145,68398.0
2020-07-07 10:00:00,74.85,74.87,74.63,74.8,85914.0,67.1145,67.1325,66.9173,67.0697,85914.0
2020-07-07 10:05:00,74.77,74.79,74.64,74.73,47407.0,67.0428,67.0607,66.9262,67.0069,47407.0
2020-07-07 10:10:00,74.73,75.01,74.72,74.99,53945.0,67.0069,67.258,66.998,67.2401,53945.0
2020-07-07 10:15:00,74.98,75.0,74.9,74.98,44304.0,67.2311,67.249,67.1594,67.2311,44304.0
2020-07-07 10:20:00,74.98,75.02,74.9,74.98,27486.0,67.2311,67.267,67.1594,67.2311,27486.0
2020-07-07 10:25:00,74.98,75.06,74.93,74.95,42782.0,67.2311,67.3028,67.1863,67.2042,42782.0
2020-07-07 10:30:00,74.93,74.97,74.73,74.74,40784.0,67.1863,67.2221,67.0069,67.0159,40784.0
2020-07-07 10:35:00,74.74,74.79,74.61,74.64,94373.0,67.0159,67.0607,66.8993,66.9262,94373.0
2020-07-07 10:40:00,74.64,74.67,74.5,74.56,155189.0,66.9262,66.9531,66.8007,66.8545,155189.0
2020-07-07 10:45:00,74.56,74.62,74.47,74.62,107520.0,66.8545,66.9083,66.7738,66.9083,107520.0
2020-07-07 10:50:00,74.63,74.88,74.62,74.87,62064.0,66.9173,67.1414,66.9083,67.1325,62064.0
2020-07-07 10:55:00,74.86,74.98,74.83,74.95,31815.0,67.1235,67.2311,67.0966,67.2042,31815.0
2020-07-07 11:00:00,74.96,74.97,74.81,74.83,43622.0,67.2132,67.2221,67.0787,67.0966,43622.0
2020-07-07 11:05:00,74.83,74.99,74.8,74.93,48064.0,67.0966,67.2401,67.0697,67.1863,48064.0
2020-07-07 11:10:00,74.94,75.09,74.93,74.94,49392.0,67.1952,67.3297,67.1863,67.1952,49392.0
2020-07-07 11:15:00,74.94,75.07,74.93,74.99,44922.0,67.1952,67.3118,67.1863,67.2401,44922.0
2020-07-07 11:20:00,74.98,75.14,74.98,75.06,35695.0,67.2311,67.3746,67.2311,67.3028,35695.0
2020-07-07 11:25:00,75.07,75.08,74.95,74.95,37452.0,67.3118,67.3208,67.2042,67.2042,37452.0
2020-07-07 11:30:00,74.95,74.99,74.86,74.89,46740.0,67.2042,67.2401,67.1235,67.1504,46740.0
2020-07-07 11:35:00,74.91,74.94,74.81,74.84,40269.0,67.1683,67.1952,67.0787,67.1056,40269.0
2020-07-07 11:40:00,74.84,74.85,74.76,74.82,48224.0,67.1056,67.1145,67.0338,67.0876,48224.0
2020-07-07 11:45:00,74.81,74.87,74.78,74.86,36162.0,67.0787,67.1325,67.0518,67.1235,36162.0
2020-07-07 11:50:00,74.85,74.87,74.8,74.81,56879.0,67.1145,67.1325,67.0697,67.0787,56879.0
2020-07-07 11:55:00,74.82,74.89,74.7,74.87,41015.0,67.0876,67.1504,66.98,67.1325,41015.0
2020-07-07 12:00:00,74.87,74.92,74.75,74.75,108772.0,67.1325,67.1773,67.0249,67.0249,108772.0
2020-07-07 12:05:00,74.76,74.81,74.65,74.74,45722.0,67.0338,67.0787,66.9352,67.0159,45722.0
2020-07-07 12:10:00,74.73,74.75,74.61,74.63,45637.0,67.0069,67.0249,66.8993,66.9173,45637.0
2020-07-07 12:15:00,74.62,74.69,74.62,74.69,48691.0,66.9083,66.9711,66.9083,66.9711,48691.0
2020-07-07 12:20:00,74.68,74.71,74.58,74.63,40227.0,66.9621,66.989,66.8724,66.9173,40227.0
2020-07-07 12:25:00,74.62,74.67,74.55,74.66,53157.0,66.9083,66.9531,66.8455,66.9442,53157.0
2020-07-07 12:30:00,74.65,74.73,74.62,74.63,54006.0,66.9352,67.0069,66.9083,66.9173,54006.0
2020-07-07 12:35:00,74.62,74.68,74.57,74.57,44706.0,66.9083,66.9621,66.8635,66.8635,44706.0
2020-07-07 12:40:00,74.57,74.61,74.53,74.55,46318.0,66.8635,66.8993,66.8276,66.8455,46318.0
2020-07-07 12:45:00,74.56,74.65,74.55,74.62,43752.0,66.8545,66.9352,66.8455,66.9083,43752.0
2020-07-07 12:50:00,74.61,74.62,74.44,74.51,62102.0,66.8993,66.9083,66.7469,66.8097,62102.0
2020-07-07 12:55:00,74.51,74.52,74.37,74.39,112634.0,66.8097,66.8186,66.6841,66.7021,112634.0
2020-07-07 13:00:00,74.39,74.48,74.35,74.37,53174.0,66.7021,66.7828,66.6662,66.6841,53174.0
2020-07-07 13:05:00,74.39,74.44,74.33,74.4,81272.0,66.7021,66.7469,66.6483,66.711,81272.0
2020-07-07 13:10:00,74.4,74.42,74.35,74.39,44904.0,66.711,66.729,66.6662,66.7021,44904.0
2020-07-07 13:15:00,74.39,74.45,74.35,74.42,44939.0,66.7021,66.7559,66.6662,66.729,44939.0
2020-07-07 13:20:00,74.42,74.48,74.38,74.47,40027.0,66.729,66.7828,66.6931,66.7738,40027.0
2020-07-07 13:25:00,74.47,74.56,74.45,74.53,65502.0,66.7738,66.8545,66.7559,66.8276,65502.0
2020-07-07 13:30:00,74.51,74.51,74.42,74.48,44209.0,66.8097,66.8097,66.729,66.7828,44209.0
2020-07-07 13:35:00,74.48,74.52,74.44,74.47,36244.0,66.7828,66.8186,66.7469,66.7738,36244.0
2020-07-07 13:40:00,74.46,74.51,74.41,74.5,27353.0,66.7648,66.8097,66.72,66.8007,27353.0
2020-07-07 13:45:00,74.5,74.58,74.45,74.56,71292.0,66.8007,66.8724,66.7559,66.8545,71292.0
2020-07-07 13:50:00,74.56,74.6,74.44,74.47,65560.0,66.8545,66.8904,66.7469,66.7738,65560.0
2020-07-07 13:55:00,74.47,74.54,74.46,74.52,38549.0,66.7738,66.8366,66.7648,66.8186,38549.0
2020-07-07 14:00:00,74.5,74.57,74.47,74.49,46881.0,66.8007,66.8635,66.7738,66.7917,46881.0
2020-07-07 14:05:00,74.51,74.55,74.46,74.48,43469.0,66.8097,66.8455,66.7648,66.7828,43469.0
2020-07-07 14:10:00,74.48,74.55,74.46,74.53,54270.0,66.7828,66.8455,66.7648,66.8276,54270.0
2020-07-07 14:15:00,74.52,74.54,74.42,74.42,31011.0,66.8186,66.8366,66.729,66.729,31011.0
2020-07-07 14:20:00,74.43,74.44,74.36,74.37,52863.0,66.7379,66.7469,66.6752,66.6841,52863.0
2020-07-07 14:25:00,74.37,74.4,74.27,74.28,31505.0,66.6841,66.711,66.5945,66.6034,31505.0
2020-07-07 14:30:00,74.28,74.28,74.16,74.2,72787.0,66.6034,66.6034,66.4959,66.5317,72787.0
2020-07-07 14:35:00,74.19,74.21,74.1,74.12,39586.0,66.5228,66.5407,66.4421,66.46,39586.0
2020-07-07 14:40:00,74.12,74.18,74.11,74.17,69948.0,66.46,66.5138,66.451,66.5048,69948.0
2020-07-07 14:45:00,74.16,74.24,74.11,74.14,116787.0,66.4959,66.5676,66.451,66.4779,116787.0
2020-07-07 14:50:00,74.14,74.22,74.1,74.17,50952.0,66.4779,66.5496,66.4421,66.5048,50952.0
2020-07-07 14:55:00,74.17,74.35,74.17,74.35,48547.0,66.5048,66.6662,66.5048,66.6662,48547.0
2020-07-07 15:00:00,74.34,74.35,74.23,74.26,61570.0,66.6572,66.6662,66.5586,66.5855,61570.0
2020-07-07 15:05:00,74.27,74.41,74.27,74.35,75041.0,66.5945,66.72,66.5945,66.6662,75041.0
2020-07-07 15:10:00,74.35,74.4,74.23,74.25,63299.0,66.6662,66.711,66.5586,66.5765,63299.0
2020-07-07 15:15:00,74.23,74.39,74.21,74.3,94490.0,66.5586,66.7021,66.5407,66.6214,94490.0
2020-07-07 15:20:00,74.31,74.35,74.21,74.28,119375.0,66.6303,66.6662,66.5407,66.6034,119375.0
2020-07-07 15:25:00,74.28,74.34,74.22,74.26,73848.0,66.6034,66.6572,66.5496,66.5855,73848.0
2020-07-07 15:30:00,74.26,74.3,74.14,74.25,77827.0,66.5855,66.6214,66.4779,66.5765,77827.0
2020-07-07 15:35:00,74.26,74.27,74.18,74.19,97663.0,66.5855,66.5945,66.5138,66.5228,97663.0
2020-07-07 15:40:00,74.2,74.22,74.12,74.16,91929.0,66.5317,66.5496,66.46,66.4959,91929.0
2020-07-07 15:45:00,74.16,74.17,74.02,74.05,125261.0,66.4959,66.5048,66.3703,66.3972,125261.0
2020-07-07 15:50:00,74.08,74.18,74.0,74.16,271203.0,66.4241,66.5138,66.3524,66.4959,271203.0
2020-07-07 15:55:00,74.16,74.32,74.12,74.27,428834.0,66.4959,66.6393,66.46,66.5945,428834.0
2020-07-08 09:30:00,74.09,74.32,73.82,74.23,186917.0,66.4331,66.6393,66.191,66.5586,186917.0
2020-07-08 09:35:00,74.22,74.28,74.06,74.21,59596.0,66.5496,66.6034,66.4062,66.5407,59596.0
2020-07-08 09:40:00,74.22,74.35,74.12,74.17,49937.0,66.5496,66.6662,66.46,66.5048,49937.0
2020-07-08 09:45:00,74.17,74.24,74.08,74.2,58266.0,66.5048,66.5676,66.4241,66.5317,58266.0
2020-07-08 09:50:00,74.22,74.34,74.17,74.21,91308.0,66.5496,66.6572,66.5048,66.5407,91308.0
2020-07-08 09:55:00,74.22,74.35,74.2,74.32,67739.0,66.5496,66.6662,66.5317,66.6393,67739.0
2020-07-08 10:00:00,74.33,74.47,74.29,74.34,72168.0,66.6483,66.7738,66.6124,66.6572,72168.0
2020-07-08 10:05:00,74.34,74.41,74.27,74.31,85215.0,66.6572,66.72,66.5945,66.6303,85215.0
2020-07-08 10:10:00,74.31,74.5,74.23,74.24,114851.0,66.6303,66.8007,66.5586,66.5676,114851.0
2020-07-08 10:15:00,74.24,74.29,74.13,74.14,84119.0,66.5676,66.6124,66.469,66.4779,84119.0
2020-07-08 10:20:00,74.15,74.18,74.1,74.13,45967.0,66.4869,66.5138,66.4421,66.469,45967.0
2020-07-08 10:25:00,74.13,74.23,74.02,74.06,51479.0,66.469,66.5586,66.3703,66.4062,51479.0
2020-07-08 10:30:00,74.06,74.27,74.04,74.22,50560.0,66.4062,66.5945,66.3883,66.5496,50560.0
2020-07-08 10:35:00,74.22,74.26,74.18,74.23,45881.0,66.5496,66.5855,66.5138,66.5586,45881.0
2020-07-08 10:40:00,74.25,74.27,74.17,74.22,50823.0,66.5765,66.5945,66.5048,66.5496,50823.0
2020-07-08 10:45:00,74.23,74.25,74.15,74.22,35822.0,66.5586,66.5765,66.4869,66.5496,35822.0
2020-07-08 10:50:00,74.21,74.23,74.15,74.19,47411.0,66.5407,66.5586,66.4869,66.5228,47411.0
2020-07-08 10:55:00,74.2,74.22,74.14,74.18,56553.0,66.5317,66.5496,66.4779,66.5138,56553.0
2020-07-08 11:00:00,74.19,74.22,73.93,73.95,85000.0,66.5228,66.5496,66.2896,66.3076,85000.0
2020-07-08 11:05:00,73.95,74.12,73.89,74.0,61635.0,66.3076,66.46,66.2538,66.3524,61635.0
2020-07-08 11:10:00,73.98,74.1,73.96,74.08,36330.0,66.3345,66.4421,66.3165,66.4241,36330.0
2020-07-08 11:15:00,74.09,74.09,73.81,73.82,70736.0,66.4331,66.4331,66.182,66.191,70736.0
2020-07-08 11:20:00,73.81,73.87,73.69,73.8,77042.0,66.182,66.2358,66.0744,66.1731,77042.0
2020-07-08 11:25:00,73.79,73.82,73.67,73.81,54175.0,66.1641,66.191,66.0565,66.182,54175.0
2020-07-08 11:30:00,73.81,73.87,73.75,73.83,74324.0,66.182,66.2358,66.1282,66.2,74324.0
2020-07-08 11:35:00,73.83,73.87,73.77,73.8,36875.0,66.2,66.2358,66.1462,66.1731,36875.0
2020-07-08 11:40:00,73.81,73.87,73.77,73.87,44176.0,66.182,66.2358,66.1462,66.2358,44176.0
2020-07-08 11:45:00,73.87,73.93,73.7,73.74,66488.0,66.2358,66.2896,66.0834,66.1193,66488.0
2020-07-08 11:50:00,73.74,73.85,73.68,73.78,60058.0,66.1193,66.2179,66.0655,66.1551,60058.0
2020-07-08 11:55:00,73.79,73.8,73.72,73.75,94741.0,66.1641,66.1731,66.1013,66.1282,94741.0
2020-07-08 12:00:00,73.76,73.82,73.62,73.62,81305.0,66.1372,66.191,66.0117,66.0117,81305.0
2020-07-08 12:05:00,73.63,73.71,73.61,73.62,33113.0,66.0206,66.0924,66.0027,66.0117,33113.0
2020-07-08 12:10:00,73.63,73.64,73.5,73.57,91586.0,66.0206,66.0296,65.9041,65.9668,91586.0
2020-07-08 12:15:00,73.57,73.78,73.57,73.71,203661.0,65.9668,66.1551,65.9668,66.0924,203661.0
2020-07-08 12:20:00,73.7,73.76,73.66,73.67,75128.0,66.0834,66.1372,66.0475,66.0565,75128.0
2020-07-08 12:25:00,73.68,73.73,73.64,73.69,35178.0,66.0655,66.1103,66.0296,66.0744,35178.0
2020-07-08 12:30:00,73.69,73.78,73.67,73.73,49445.0,66.0744,66.1551,66.0565,66.1103,49445.0
2020-07-08 12:35:00,73.74,73.74,73.66,73.69,50398.0,66.1193,66.1193,66.0475,66.0744,50398.0
2020-07-08 12:40:00,73.69,73.72,73.57,73.59,136371.0,66.0744,66.1013,65.9668,65.9848,136371.0
2020-07-08 12:45:00,73.59,73.64,73.56,73.57,112652.0,65.9848,66.0296,65.9579,65.9668,112652.0
2020-07-08 12:50:00,73.56,73.59,73.52,73.57,48496.0,65.9579,65.9848,65.922,65.9668,48496.0
2020-07-08 12:55:00,73.58,73.66,73.56,73.65,39285.0,65.9758,66.0475,65.9579,66.0386,39285.0
2020-07-08 13:00:00,73.65,73.66,73.57,73.59,34559.0,66.0386,66.0475,65.9668,65.9848,34559.0
2020-07-08 13:05:00,73.59,73.6,73.54,73.58,24500.0,65.9848,65.9937,65.9399,65.9758,24500.0
2020-07-08 13:10:00,73.58,73.59,73.52,73.59,36676.0,65.9758,65.9848,65.922,65.9848,36676.0
2020-07-08 13:15:00,73.59,73.59,73.45,73.48,82088.0,65.9848,65.9848,65.8592,65.8861,82088.0
2020-07-08 13:20:00,73.47,73.5,73.39,73.39,52574.0,65.8772,65.9041,65.8054,65.8054,52574.0
2020-07-08 13:25:00,73.4,73.42,73.33,73.37,34916.0,65.8144,65.8323,65.7516,65.7875,34916.0
2020-07-08 13:30:00,73.37,73.5,73.37,73.48,84281.0,65.7875,65.9041,65.7875,65.8861,84281.0
2020-07-08 13:35:00,73.48,73.57,73.48,73.57,30329.0,65.8861,65.9668,65.8861,65.9668,30329.0
2020-07-08 13:40:00,73.58,73.6,73.53,73.55,37168.0,65.9758,65.9937,65.931,65.9489,37168.0
2020-07-08 13:45:00,73.56,73.63,73.52,73.59,48982.0,65.9579,66.0206,65.922,65.9848,48982.0
2020-07-08 13:50:00,73.59,73.69,73.56,73.64,65118.0,65.9848,66.0744,65.9579,66.0296,65118.0
2020-07-08 13:55:00,73.65,73.69,73.56,73.6,48674.0,66.0386,66.0744,65.9579,65.9937,48674.0
2020-07-08 14:00:00,73.61,73.71,73.5,73.52,62114.0,66.0027,66.0924,65.9041,65.922,62114.0
2020-07-08 14:05:00,73.52,73.64,73.52,73.62,147534.0,65.922,66.0296,65.922,66.0117,147534.0
2020-07-08 14:10:00,73.64,73.74,73.6,73.72,43420.0,66.0296,66.1193,65.9937,66.1013,43420.0
2020-07-08 14:15:00,73.73,73.84,73.71,73.84,62717.0,66.1103,66.2089,66.0924,66.2089,62717.0
2020-07-08 14:20:00,73.84,73.89,73.77,73.82,63924.0,66.2089,66.2538,66.1462,66.191,63924.0
2020-07-08 14:25:00,73.82,73.82,73.76,73.79,30034.0,66.191,66.191,66.1372,66.1641,30034.0
2020-07-08 14:30:00,73.79,73.83,73.69,73.7,66110.0,66.1641,66.2,66.0744,66.0834,66110.0
2020-07-08 14:35:00,73.69,73.74,73.65,73.72,37465.0,66.0744,66.1193,66.0386,66.1013,37465.0
2020-07-08 14:40:00,73.72,73.72,73.6,73.67,53597.0,66.1013,66.1013,65.9937,66.0565,53597.0
2020-07-08 14:45:00,73.67,73.77,73.67,73.73,39704.0,66.0565,66.1462,66.0565,66.1103,39704.0
2020-07-08 14:50:00,73.73,73.81,73.61,73.63,43966.0,66.1103,66.182,66.0027,66.0206,43966.0
2020-07-08 14:55:00,73.63,73.77,73.62,73.7,50848.0,66.0206,66.1462,66.0117,66.0834,50848.0
2020-07-08 15:00:00,73.71,73.79,73.69,73.76,68286.0,66.0924,66.1641,66.0744,66.1372,68286.0
2020-07-08 15:05:00,73.77,73.87,73.74,73.84,51409.0,66.1462,66.2358,66.1193,66.2089,51409.0
2020-07-08 15:10:00,73.84,73.97,73.84,73.96,55087.0,66.2089,66.3255,66.2089,66.3165,55087.0
2020-07-08 15:15:00,73.97,74.0,73.92,73.96,66045.0,66.3255,66.3524,66.2807,66.3165,66045.0
2020-07-08 15:20:00,73.95,74.14,73.95,74.14,79977.0,66.3076,66.4779,66.3076,66.4779,79977.0
2020-07-08 15:25:00,74.14,74.15,74.02,74.03,46278.0,66.4779,66.4869,66.3703,66.3793,46278.0
2020-07-08 15:30:00,74.04,74.14,74.01,74.06,104256.0,66.3883,66.4779,66.3614,66.4062,104256.0
2020-07-08 15:35:00,74.06,74.18,74.02,74.05,96295.0,66.4062,66.5138,66.3703,66.3972,96295.0
2020-07-08 15:40:00,74.05,74.13,74.01,74.1,59298.0,66.3972,66.469,66.3614,66.4421,59298.0
2020-07-08 15:45:00,74.1,74.14,73.95,73.99,135891.0,66.4421,66.4779,66.3076,66.3434,135891.0
2020-07-08 15:50:00,73.98,74.17,73.92,74.15,128687.0,66.3345,66.5048,66.2807,66.4869,128687.0
2020-07-08 15:55:00,74.16,74.16,74.07,74.11,191833.0,66.4959,66.4959,66.4152,66.451,191833.0
2020-07-09 09:30:00,73.92,74.22,73.69,73.98,345283.0,66.2807,66.5496,66.0744,66.3345,345283.0
2020-07-09 09:35:00,73.98,74.02,73.66,73.67,116841.0,66.3345,66.3703,66.0475,66.0565,116841.0
2020-07-09 09:40:00,73.67,73.71,73.45,73.46,141579.0,66.0565,66.0924,65.8592,65.8682,141579.0
2020-07-09 09:45:00,73.45,73.56,73.31,73.56,135607.0,65.8592,65.9579,65.7337,65.9579,135607.0
2020-07-09 09:50:00,73.55,73.61,73.4,73.53,95259.0,65.9489,66.0027,65.8144,65.931,95259.0
2020-07-09 09:55:00,73.52,73.62,73.45,73.48,125862.0,65.922,66.0117,65.8592,65.8861,125862.0
2020-07-09 10:00:00,73.48,73.65,73.47,73.5,71140.0,65.8861,66.0386,65.8772,65.9041,71140.0
2020-07-09 10:05:00,73.5,73.61,73.38,73.39,131997.0,65.9041,66.0027,65.7965,65.8054,131997.0
2020-07-09 10:10:00,73.38,73.41,73.28,73.32,81257.0,65.7965,65.8234,65.7068,65.7427,81257.0
2020-07-09 10:15:00,73.32,73.35,73.07,73.11,138250.0,65.7427,65.7696,65.5185,65.5544,138250.0
2020-07-09 10:20:00,73.11,73.24,73.03,73.04,68518.0,65.5544,65.6709,65.4826,65.4916,68518.0
2020-07-09 10:25:00,73.03,73.05,72.92,73.0,164375.0,65.4826,65.5006,65.384,65.4557,164375.0
2020-07-09 10:30:00,72.99,73.03,72.9,73.01,71078.0,65.4468,65.4826,65.3661,65.4647,71078.0
2020-07-09 10:35:00,73.01,73.01,72.65,72.66,173335.0,65.4647,65.4647,65.1419,65.1509,173335.0
2020-07-09 10:40:00,72.66,72.78,72.54,72.76,104438.0,65.1509,65.2585,65.0433,65.2405,104438.0
2020-07-09 10:45:00,72.74,72.87,72.7,72.7,65776.0,65.2226,65.3392,65.1867,65.1867,65776.0
2020-07-09 10:50:00,72.69,72.83,72.63,72.73,83772.0,65.1778,65.3033,65.124,65.2136,83772.0
2020-07-09 10:55:00,72.73,72.78,72.51,72.57,100382.0,65.2136,65.2585,65.0164,65.0702,100382.0
2020-07-09 11:00:00,72.56,72.69,72.4,72.43,89206.0,65.0612,65.1778,64.9177,64.9446,89206.0
2020-07-09 11:05:00,72.45,72.58,72.37,72.52,92510.0,64.9626,65.0791,64.8908,65.0253,92510.0
2020-07-09 11:10:00,72.52,72.57,72.31,72.32,94625.0,65.0253,65.0702,64.837,64.846,94625.0
2020-07-09 11:15:00,72.31,72.38,71.94,71.98,174030.0,64.837,64.8998,64.5053,64.5411,174030.0
2020-07-09 11:20:00,71.98,72.3,71.93,72.18,100098.0,64.5411,64.8281,64.4963,64.7205,100098.0
2020-07-09 11:25:00,72.19,72.35,71.98,72.2,187793.0,64.7294,64.8729,64.5411,64.7384,187793.0
2020-07-09 11:30:00,72.22,72.35,72.17,72.23,263046.0,64.7563,64.8729,64.7115,64.7653,263046.0
2020-07-09 11:35:00,72.23,72.41,72.23,72.35,82916.0,64.7653,64.9267,64.7653,64.8729,82916.0
2020-07-09 11:40:00,72.36,72.37,72.17,72.36,69717.0,64.8819,64.8908,64.7115,64.8819,69717.0
2020-07-09 11:45:00,72.36,72.61,72.32,72.48,115295.0,64.8819,65.106,64.846,64.9895,115295.0
2020-07-09 11:50:00,72.49,72.6,72.44,72.57,80137.0,64.9984,65.0971,64.9536,65.0702,80137.0
2020-07-09 11:55:00,72.56,72.67,72.56,72.58,135532.0,65.0612,65.1598,65.0612,65.0791,135532.0
2020-07-09 12:00:00,72.57,72.72,72.54,72.64,374608.0,65.0702,65.2047,65.0433,65.1329,374608.0
2020-07-09 12:05:00,72.63,72.82,72.63,72.73,107743.0,65.124,65.2943,65.124,65.2136,107743.0
2020-07-09 12:10:00,72.73,72.82,72.63,72.7,83570.0,65.2136,65.2943,65.124,65.1867,83570.0
2020-07-09 12:15:00,72.71,72.79,72.65,72.75,74308.0,65.1957,65.2674,65.1419,65.2316,74308.0
2020-07-09 12:20:00,72.75,72.77,72.6,72.71,80649.0,65.2316,65.2495,65.0971,65.1957,80649.0
2020-07-09 12:25:00,72.72,72.73,72.6,72.69,67405.0,65.2047,65.2136,65.0971,65.1778,67405.0
2020-07-09 12:30:00,72.68,72.8,72.64,72.77,118673.0,65.1688,65.2764,65.1329,65.2495,118673.0
2020-07-09 12:35:00,72.77,72.84,72.72,72.77,44244.0,65.2495,65.3123,65.2047,65.2495,44244.0
2020-07-09 12:40:00,72.76,72.88,72.76,72.82,71532.0,65.2405,65.3481,65.2405,65.2943,71532.0
2020-07-09 12:45:00,72.82,72.9,72.8,72.86,52616.0,65.2943,65.3661,65.2764,65.3302,52616.0
2020-07-09 12:50:00,72.86,72.98,72.82,72.85,88989.0,65.3302,65.4378,65.2943,65.3212,88989.0
2020-07-09 12:55:00,72.86,73.09,72.85,73.08,51673.0,65.3302,65.5364,65.3212,65.5275,51673.0
2020-07-09 13:00:00,73.07,73.24,73.0,73.23,83225.0,65.5185,65.6709,65.4557,65.662,83225.0
2020-07-09 13:05:00,73.23,73.38,73.2,73.38,94992.0,65.662,65.7965,65.6351,65.7965,94992.0
2020-07-09 13:10:00,73.38,73.55,73.35,73.46,103126.0,65.7965,65.9489,65.7696,65.8682,103126.0
2020-07-09 13:15:00,73.47,73.57,73.42,73.51,63381.0,65.8772,65.9668,65.8323,65.913,63381.0
2020-07-09 13:20:00,73.52,73.52,73.31,73.4,58082.0,65.922,65.922,65.7337,65.8144,58082.0
2020-07-09 13:25:00,73.4,73.54,73.4,73.48,60533.0,65.8144,65.9399,65.8144,65.8861,60533.0
2020-07-09 13:30:00,73.5,73.53,73.43,73.52,51763.0,65.9041,65.931,65.8413,65.922,51763.0
2020-07-09 13:35:00,73.51,73.6,73.49,73.58,48663.0,65.913,65.9937,65.8951,65.9758,48663.0
2020-07-09 13:40:00,73.59,73.69,73.46,73.47,73426.0,65.9848,66.0744,65.8682,65.8772,73426.0
2020-07-09 13:45:00,73.46,73.48,73.38,73.41,69253.0,65.8682,65.8861,65.7965,65.8234,69253.0
2020-07-09 13:50:00,73.4,73.46,73.39,73.42,64630.0,65.8144,65.8682,65.8054,65.8323,64630.0
2020-07-09 13:55:00,73.42,73.46,73.3,73.34,37419.0,65.8323,65.8682,65.7247,65.7606,37419.0
2020-07-09 14:00:00,73.34,73.42,73.29,73.3,39230.0,65.7606,65.8323,65.7158,65.7247,39230.0
2020-07-09 14:05:00,73.3,73.51,73.29,73.44,50965.0,65.7247,65.913,65.7158,65.8503,50965.0
2020-07-09 14:10:00,73.44,73.56,73.42,73.54,29913.0,65.8503,65.9579,65.8323,65.9399,29913.0
2020-07-09 14:15:00,73.54,73.65,73.52,73.65,52086.0,65.9399,66.0386,65.922,66.0386,52086.0
2020-07-09 14:20:00,73.65,73.65,73.49,73.49,28933.0,66.0386,66.0386,65.8951,65.8951,28933.0
2020-07-09 14:25:00,73.48,73.55,73.47,73.52,33537.0,65.8861,65.9489,65.8772,65.922,33537.0
2020-07-09 14:30:00,73.52,73.6,73.47,73.55,36136.0,65.922,65.9937,65.8772,65.9489,36136.0
2020-07-09 14:35:00,73.54,73.57,73.5,73.52,35785.0,65.9399,65.9668,65.9041,65.922,35785.0
2020-07-09 14:40:00,73.51,73.59,73.46,73.47,45123.0,65.913,65.9848,65.8682,65.8772,45123.0
2020-07-09 14:45:00,73.46,73.58,73.45,73.52,35313.0,65.8682,65.9758,65.8592,65.922,35313.0
2020-07-09 14:50:00,73.52,73.56,73.47,73.47,33129.0,65.922,65.9579,65.8772,65.8772,33129.0
2020-07-09 14:55:00,73.48,73.59,73.48,73.53,52772.0,65.8861,65.9848,65.8861,65.931,52772.0
2020-07-09 15:00:00,73.54,73.62,73.5,73.55,62339.0,65.9399,66.0117,65.9041,65.9489,62339.0
2020-07-09 15:05:00,73.53,73.54,73.45,73.46,54628.0,65.931,65.9399,65.8592,65.8682,54628.0
2020-07-09 15:10:00,73.46,73.63,73.42,73.63,52386.0,65.8682,66.0206,65.8323,66.0206,52386.0
2020-07-09 15:15:00,73.64,73.69,73.52,73.56,78706.0,66.0296,66.0744,65.922,65.9579,78706.0
2020-07-09 15:20:00,73.56,73.56,73.37,73.39,64362.0,65.9579,65.9579,65.7875,65.8054,64362.0
2020-07-09 15:25:00,73.39,73.41,73.27,73.3,56663.0,65.8054,65.8234,65.6978,65.7247,56663.0
2020-07-09 15:30:00,73.29,73.34,73.13,73.19,69063.0,65.7158,65.7606,65.5723,65.6261,69063.0
2020-07-09 15:35:00,73.19,73.29,73.14,73.26,89514.0,65.6261,65.7158,65.5813,65.6889,89514.0
2020-07-09 15:40:00,73.27,73.32,73.17,73.28,88525.0,65.6978,65.7427,65.6082,65.7068,88525.0
2020-07-09 15:45:00,73.29,73.59,73.28,73.49,101793.0,65.7158,65.9848,65.7068,65.8951,101793.0
2020-07-09 15:50:00,73.48,73.57,73.38,73.49,178970.0,65.8861,65.9668,65.7965,65.8951,178970.0
2020-07-09 15:55:00,73.49,73.6,73.39,73.59,414837.0,65.8951,65.9937,65.8054,65.9848,414837.0
2020-07-10 09:30:00,72.96,73.51,72.89,73.15,292495.0,65.4199,65.913,65.3571,65.5902,292495.0
2020-07-10 09:35:00,73.14,73.79,73.09,73.76,144037.0,65.5813,66.1641,65.5364,66.1372,144037.0
2020-07-10 09:40:00,73.75,73.85,73.67,73.7,137832.0,66.1282,66.2179,66.0565,66.0834,137832.0
2020-07-10 09:45:00,73.7,73.77,73.41,73.41,82564.0,66.0834,66.1462,65.8234,65.8234,82564.0
2020-07-10 09:50:00,73.41,73.45,73.02,73.05,72447.0,65.8234,65.8592,65.4737,65.5006,72447.0
2020-07-10 09:55:00,73.05,73.24,73.05,73.15,70524.0,65.5006,65.6709,65.5006,65.5902,70524.0
2020-07-10 10:00:00,73.13,73.15,72.87,72.96,130733.0,65.5723,65.5902,65.3392,65.4199,130733.0
2020-07-10 10:05:00,72.98,73.01,72.81,72.81,65345.0,65.4378,65.4647,65.2854,65.2854,65345.0
2020-07-10 10:10:00,72.81,73.04,72.79,72.98,73933.0,65.2854,65.4916,65.2674,65.4378,73933.0
2020-07-10 10:15:00,72.98,73.06,72.93,72.97,92637.0,65.4378,65.5095,65.393,65.4288,92637.0
2020-07-10 10:20:00,72.97,72.98,72.74,72.78,209744.0,65.4288,65.4378,65.2226,65.2585,209744.0
2020-07-10 10:25:00,72.79,73.08,72.78,73.02,79100.0,65.2674,65.5275,65.2585,65.4737,79100.0
2020-07-10 10:30:00,73.01,73.13,72.97,73.1,124923.0,65.4647,65.5723,65.4288,65.5454,124923.0
2020-07-10 10:35:00,73.11,73.25,73.07,73.2,97787.0,65.5544,65.6799,65.5185,65.6351,97787.0
2020-07-10 10:40:00,73.22,73.41,73.2,73.37,219707.0,65.653,65.8234,65.6351,65.7875,219707.0
2020-07-10 10:45:00,73.37,73.48,73.15,73.19,60500.0,65.7875,65.8861,65.5902,65.6261,60500.0
2020-07-10 10:50:00,73.19,73.25,73.11,73.16,41434.0,65.6261,65.6799,65.5544,65.5992,41434.0
2020-07-10 10:55:00,73.15,73.32,73.15,73.3,53039.0,65.5902,65.7427,65.5902,65.7247,53039.0
2020-07-10 11:00:00,73.3,73.32,73.15,73.19,59740.0,65.7247,65.7427,65.5902,65.6261,59740.0
2020-07-10 11:05:00,73.18,73.38,73.17,73.38,49922.0,65.6171,65.7965,65.6082,65.7965,49922.0
2020-07-10 11:10:00,73.38,73.45,73.31,73.37,36398.0,65.7965,65.8592,65.7337,65.7875,36398.0
2020-07-10 11:15:00,73.39,73.45,73.29,73.33,38316.0,65.8054,65.8592,65.7158,65.7516,38316.0
2020-07-10 11:20:00,73.33,73.52,73.32,73.46,46230.0,65.7516,65.922,65.7427,65.8682,46230.0
2020-07-10 11:25:00,73.46,73.48,73.31,73.37,35307.0,65.8682,65.8861,65.7337,65.7875,35307.0
2020-07-10 11:30:00,73.37,73.44,73.27,73.36,37545.0,65.7875,65.8503,65.6978,65.7785,37545.0
2020-07-10 11:35:00,73.38,73.49,73.34,73.45,38343.0,65.7965,65.8951,65.7606,65.8592,38343.0
2020-07-10 11:40:00,73.46,73.53,73.44,73.51,35250.0,65.8682,65.931,65.8503,65.913,35250.0
2020-07-10 11:45:00,73.51,73.52,73.36,73.41,40751.0,65.913,65.922,65.7785,65.8234,40751.0
2020-07-10 11:50:00,73.42,73.47,73.42,73.45,24757.0,65.8323,65.8772,65.8323,65.8592,24757.0
2020-07-10 11:55:00,73.45,73.58,73.43,73.56,53738.0,65.8592,65.9758,65.8413,65.9579,53738.0
2020-07-10 12:00:00,73.58,73.58,73.48,73.53,24973.0,65.9758,65.9758,65.8861,65.931,24973.0
2020-07-10 12:05:00,73.52,73.6,73.51,73.57,42050.0,65.922,65.9937,65.913,65.9668,42050.0
2020-07-10 12:10:00,73.56,73.64,73.55,73.62,30317.0,65.9579,66.0296,65.9489,66.0117,30317.0
2020-07-10 12:15:00,73.62,73.65,73.56,73.58,48590.0,66.0117,66.0386,65.9579,65.9758,48590.0
2020-07-10 12:20:00,73.61,73.63,73.52,73.55,39963.0,66.0027,66.0206,65.922,65.9489,39963.0
2020-07-10 12:25:00,73.54,73.58,73.51,73.51,43196.0,65.9399,65.9758,65.913,65.913,43196.0
2020-07-10 12:30:00,73.51,73.55,73.46,73.54,33736.0,65.913,65.9489,65.8682,65.9399,33736.0
2020-07-10 12:35:00,73.54,73.73,73.52,73.63,59744.0,65.9399,66.1103,65.922,66.0206,59744.0
2020-07-10 12:40:00,73.63,73.73,73.58,73.71,53006.0,66.0206,66.1103,65.9758,66.0924,53006.0
2020-07-10 12:45:00,73.71,73.72,73.66,73.69,33213.0,66.0924,66.1013,66.0475,66.0744,33213.0
2020-07-10 12:50:00,73.69,73.8,73.68,73.75,41819.0,66.0744,66.1731,66.0655,66.1282,41819.0
2020-07-10 12:55:00,73.75,73.85,73.7,73.74,67265.0,66.1282,66.2179,66.0834,66.1193,67265.0
2020-07-10 13:00:00,73.73,73.73,73.57,73.62,74480.0,66.1103,66.1103,65.9668,66.0117,74480.0
2020-07-10 13:05:00,73.61,73.67,73.59,73.61,101989.0,66.0027,66.0565,65.9848,66.0027,101989.0
2020-07-10 13:10:00,73.61,73.65,73.5,73.52,49929.0,66.0027,66.0386,65.9041,65.922,49929.0
2020-07-10 13:15:00,73.52,73.55,73.47,73.5,65381.0,65.922,65.9489,65.8772,65.9041,65381.0
2020-07-10 13:20:00,73.5,73.61,73.45,73.57,68772.0,65.9041,66.0027,65.8592,65.9668,68772.0
2020-07-10 13:25:00,73.58,73.58,73.54,73.57,38459.0,65.9758,65.9758,65.9399,65.9668,38459.0
2020-07-10 13:30:00,73.57,73.58,73.46,73.48,39110.0,65.9668,65.9758,65.8682,65.8861,39110.0
2020-07-10 13:35:00,73.49,73.52,73.43,73.51,33212.0,65.8951,65.922,65.8413,65.913,33212.0
2020-07-10 13:40:00,73.51,73.59,73.5,73.58,34327.0,65.913,65.9848,65.9041,65.9758,34327.0
2020-07-10 13:45:00,73.58,73.67,73.56,73.67,31341.0,65.9758,66.0565,65.9579,66.0565,31341.0
2020-07-10 13:50:00,73.66,73.77,73.65,73.76,46831.0,66.0475,66.1462,66.0386,66.1372,46831.0
2020-07-10 13:55:00,73.77,73.78,73.71,73.75,29667.0,66.1462,66.1551,66.0924,66.1282,29667.0
2020-07-10 14:00:00,73.74,73.79,73.73,73.77,30917.0,66.1193,66.1641,66.1103,66.1462,30917.0
2020-07-10 14:05:00,73.77,73.82,73.76,73.78,20723.0,66.1462,66.191,66.1372,66.1551,20723.0
2020-07-10 14:10:00,73.78,73.8,73.71,73.73,29096.0,66.1551,66.1731,66.0924,66.1103,29096.0
2020-07-10 14:15:00,73.73,73.76,73.7,73.71,32446.0,66.1103,66.1372,66.0834,66.0924,32446.0
2020-07-10 14:20:00,73.7,73.71,73.64,73.7,55727.0,66.0834,66.0924,66.0296,66.0834,55727.0
2020-07-10 14:25:00,73.69,73.72,73.67,73.71,42300.0,66.0744,66.1013,66.0565,66.0924,42300.0
2020-07-10 14:30:00,73.71,73.8,73.68,73.79,43370.0,66.0924,66.1731,66.0655,66.1641,43370.0
2020-07-10 14:35:00,73.79,73.84,73.76,73.83,42944.0,66.1641,66.2089,66.1372,66.2,42944.0
2020-07-10 14:40:00,73.83,73.96,73.82,73.94,67195.0,66.2,66.3165,66.191,66.2986,67195.0
2020-07-10 14:45:00,73.93,73.98,73.87,73.98,47463.0,66.2896,66.3345,66.2358,66.3345,47463.0
2020-07-10 14:50:00,73.98,74.05,73.95,74.05,85449.0,66.3345,66.3972,66.3076,66.3972,85449.0
2020-07-10 14:55:00,74.05,74.17,74.02,74.11,104008.0,66.3972,66.5048,66.3703,66.451,104008.0
2020-07-10 15:00:00,74.11,74.34,74.05,74.31,229841.0,66.451,66.6572,66.3972,66.6303,229841.0
2020-07-10 15:05:00,74.31,74.31,74.22,74.29,114113.0,66.6303,66.6303,66.5496,66.6124,114113.0
2020-07-10 15:10:00,74.28,74.43,74.25,74.41,90668.0,66.6034,66.7379,66.5765,66.72,90668.0
2020-07-10 15:15:00,74.41,74.41,74.26,74.28,81807.0,66.72,66.72,66.5855,66.6034,81807.0
2020-07-10 15:20:00,74.28,74.28,74.17,74.27,64745.0,66.6034,66.6034,66.5048,66.5945,64745.0
2020-07-10 15:25:00,74.28,74.39,74.28,74.39,89431.0,66.6034,66.7021,66.6034,66.7021,89431.0
2020-07-10 15:30:00,74.39,74.39,74.25,74.28,99191.0,66.7021,66.7021,66.5765,66.6034,99191.0
2020-07-10 15:35:00,74.28,74.29,74.12,74.26,119377.0,66.6034,66.6124,66.46,66.5855,119377.0
2020-07-10 15:40:00,74.27,74.3,74.26,74.29,155609.0,66.5945,66.6214,66.5855,66.6124,155609.0
2020-07-10 15:45:00,74.3,74.43,74.29,74.42,158176.0,66.6214,66.7379,66.6124,66.729,158176.0
2020-07-10 15:50:00,74.43,74.56,74.38,74.46,263308.0,66.7379,66.8545,66.6931,66.7648,263308.0
2020-07-10 15:55:00,74.45,74.45,74.27,74.29,270103.0,66.7559,66.7559,66.5945,66.6124,270103.0
2020-07-13 09:30:00,74.51,74.65,73.77,73.86,347237.0,66.8097,66.9352,66.1462,66.2269,347237.0
2020-07-13 09:35:00,73.86,74.09,73.61,73.69,115098.0,66.2269,66.4331,66.0027,66.0744,115098.0
2020-07-13 09:40:00,73.69,73.85,73.47,73.63,169472.0,66.0744,66.2179,65.8772,66.0206,169472.0
2020-07-13 09:45:00,73.63,73.95,73.49,73.83,127231.0,66.0206,66.3076,65.8951,66.2,127231.0
2020-07-13 09:50:00,73.85,74.0,73.75,73.84,96515.0,66.2179,66.3524,66.1282,66.2089,96515.0
2020-07-13 09:55:00,73.83,73.92,73.56,73.59,122072.0,66.2,66.2807,65.9579,65.9848,122072.0
2020-07-13 10:00:00,73.59,73.67,73.38,73.41,165097.0,65.9848,66.0565,65.7965,65.8234,165097.0
2020-07-13 10:05:00,73.42,73.81,73.4,73.78,99043.0,65.8323,66.182,65.8144,66.1551,99043.0
2020-07-13 10:10:00,73.79,73.85,73.7,73.83,81281.0,66.1641,66.2179,66.0834,66.2,81281.0
2020-07-13 10:15:00,73.84,73.95,73.83,73.95,77556.0,66.2089,66.3076,66.2,66.3076,77556.0
2020-07-13 10:20:00,73.95,74.1,73.88,74.06,103278.0,66.3076,66.4421,66.2448,66.4062,103278.0
2020-07-13 10:25:00,74.06,74.23,74.0,74.21,114581.0,66.4062,66.5586,66.3524,66.5407,114581.0
2020-07-13 10:30:00,74.21,74.35,74.2,74.34,88031.0,66.5407,66.6662,66.5317,66.6572,88031.0
2020-07-13 10:35:00,74.35,74.37,74.13,74.16,63905.0,66.6662,66.6841,66.469,66.4959,63905.0
2020-07-13 10:40:00,74.16,74.32,74.14,74.2,64393.0,66.4959,66.6393,66.4779,66.5317,64393.0
2020-07-13 10:45:00,74.2,74.38,74.11,74.33,65175.0,66.5317,66.6931,66.451,66.6483,65175.0
2020-07-13 10:50:00,74.34,74.38,74.22,74.28,51611.0,66.6572,66.6931,66.5496,66.6034,51611.0
2020-07-13 10:55:00,74.29,74.46,74.24,74.44,103137.0,66.6124,66.7648,66.5676,66.7469,103137.0
2020-07-13 11:00:00,74.43,74.71,74.39,74.68,99688.0,66.7379,66.989,66.7021,66.9621,99688.0
2020-07-13 11:05:00,74.67,74.71,74.57,74.67,98080.0,66.9531,66.989,66.8635,66.9531,98080.0
2020-07-13 11:10:00,74.68,74.71,74.54,74.56,44258.0,66.9621,66.989,66.8366,66.8545,44258.0
2020-07-13 11:15:00,74.56,74.57,74.45,74.45,42752.0,66.8545,66.8635,66.7559,66.7559,42752.0
2020-07-13 11:20:00,74.45,74.54,74.35,74.54,53704.0,66.7559,66.8366,66.6662,66.8366,53704.0
2020-07-13 11:25:00,74.54,74.61,74.48,74.52,50951.0,66.8366,66.8993,66.7828,66.8186,50951.0
2020-07-13 11:30:00,74.53,74.54,74.46,74.49,65250.0,66.8276,66.8366,66.7648,66.7917,65250.0
2020-07-13 11:35:00,74.5,74.65,74.47,74.64,69142.0,66.8007,66.9352,66.7738,66.9262,69142.0
2020-07-13 11:40:00,74.63,74.79,74.63,74.75,112207.0,66.9173,67.0607,66.9173,67.0249,112207.0
2020-07-13 11:45:00,74.75,74.78,74.66,74.73,56562.0,67.0249,67.0518,66.9442,67.0069,56562.0
2020-07-13 11:50:00,74.73,74.78,74.66,74.71,62154.0,67.0069,67.0518,66.9442,66.989,62154.0
2020-07-13 11:55:00,74.73,74.74,74.51,74.51,47929.0,67.0069,67.0159,66.8097,66.8097,47929.0
2020-07-13 12:00:00,74.53,74.56,74.48,74.52,37501.0,66.8276,66.8545,66.7828,66.8186,37501.0
2020-07-13 12:05:00,74.53,74.55,74.42,74.45,47235.0,66.8276,66.8455,66.729,66.7559,47235.0
2020-07-13 12:10:00,74.44,74.44,74.24,74.34,79561.0,66.7469,66.7469,66.5676,66.6572,79561.0
2020-07-13 12:15:00,74.35,74.45,74.32,74.45,43015.0,66.6662,66.7559,66.6393,66.7559,43015.0
2020-07-13 12:20:00,74.45,74.52,74.42,74.43,187947.0,66.7559,66.8186,66.729,66.7379,187947.0
2020-07-13 12:25:00,74.43,74.43,74.27,74.29,20858.0,66.7379,66.7379,66.5945,66.6124,20858.0
2020-07-13 12:30:00,74.28,74.39,74.27,74.31,35868.0,66.6034,66.7021,66.5945,66.6303,35868.0
2020-07-13 12:35:00,74.31,74.39,74.26,74.36,28437.0,66.6303,66.7021,66.5855,66.6752,28437.0
2020-07-13 12:40:00,74.36,74.41,74.35,74.39,40238.0,66.6752,66.72,66.6662,66.7021,40238.0
2020-07-13 12:45:00,74.4,74.42,74.32,74.36,29729.0,66.711,66.729,66.6393,66.6752,29729.0
2020-07-13 12:50:00,74.36,74.42,74.3,74.31,45941.0,66.6752,66.729,66.6214,66.6303,45941.0
2020-07-13 12:55:00,74.33,74.43,74.33,74.42,49056.0,66.6483,66.7379,66.6483,66.729,49056.0
2020-07-13 13:00:00,74.43,74.59,74.43,74.57,53187.0,66.7379,66.8814,66.7379,66.8635,53187.0
2020-07-13 13:05:00,74.58,74.64,74.52,74.62,34555.0,66.8724,66.9262,66.8186,66.9083,34555.0
2020-07-13 13:10:00,74.63,74.7,74.59,74.64,31340.0,66.9173,66.98,66.8814,66.9262,31340.0
2020-07-13 13:15:00,74.64,74.77,74.61,74.73,62192.0,66.9262,67.0428,66.8993,67.0069,62192.0
2020-07-13 13:20:00,74.72,74.84,74.69,74.77,51419.0,66.998,67.1056,66.9711,67.0428,51419.0
2020-07-13 13:25:00,74.76,74.78,74.58,74.61,55584.0,67.0338,67.0518,66.8724,66.8993,55584.0
2020-07-13 13:30:00,74.63,74.71,74.58,74.66,33772.0,66.9173,66.989,66.8724,66.9442,33772.0
2020-07-13 13:35:00,74.67,74.75,74.61,74.63,55705.0,66.9531,67.0249,66.8993,66.9173,55705.0
2020-07-13 13:40:00,74.62,74.67,74.55,74.59,25509.0,66.9083,66.9531,66.8455,66.8814,25509.0
2020-07-13 13:45:00,74.61,74.65,74.53,74.53,32846.0,66.8993,66.9352,66.8276,66.8276,32846.0
2020-07-13 13:50:00,74.54,74.56,74.43,74.45,45238.0,66.8366,66.8545,66.7379,66.7559,45238.0
2020-07-13 13:55:00,74.45,74.5,74.43,74.48,42265.0,66.7559,66.8007,66.7379,66.7828,42265.0
2020-07-13 14:00:00,74.47,74.52,74.28,74.31,81384.0,66.7738,66.8186,66.6034,66.6303,81384.0
2020-07-13 14:05:00,74.29,74.37,74.12,74.17,76523.0,66.6124,66.6841,66.46,66.5048,76523.0
2020-07-13 14:10:00,74.17,74.26,74.07,74.2,82329.0,66.5048,66.5855,66.4152,66.5317,82329.0
2020-07-13 14:15:00,74.2,74.25,74.15,74.17,152894.0,66.5317,66.5765,66.4869,66.5048,152894.0
2020-07-13 14:20:00,74.17,74.24,73.97,74.03,101646.0,66.5048,66.5676,66.3255,66.3793,101646.0
2020-07-13 14:25:00,74.03,74.07,73.94,73.98,46376.0,66.3793,66.4152,66.2986,66.3345,46376.0
2020-07-13 14:30:00,73.97,74.01,73.9,73.99,65902.0,66.3255,66.3614,66.2627,66.3434,65902.0
2020-07-13 14:35:00,73.98,74.05,73.9,74.02,85287.0,66.3345,66.3972,66.2627,66.3703,85287.0
2020-07-13 14:40:00,74.02,74.06,73.95,74.03,48844.0,66.3703,66.4062,66.3076,66.3793,48844.0
2020-07-13 14:45:00,74.03,74.25,74.02,74.21,51607.0,66.3793,66.5765,66.3703,66.5407,51607.0
2020-07-13 14:50:00,74.21,74.29,74.15,74.28,48982.0,66.5407,66.6124,66.4869,66.6034,48982.0
2020-07-13 14:55:00,74.28,74.28,74.12,74.23,38540.0,66.6034,66.6034,66.46,66.5586,38540.0
2020-07-13 15:00:00,74.23,74.25,73.98,74.0,77810.0,66.5586,66.5765,66.3345,66.3524,77810.0
2020-07-13 15:05:00,73.99,74.02,73.72,73.77,74293.0,66.3434,66.3703,66.1013,66.1462,74293.0
2020-07-13 15:10:00,73.77,73.84,73.67,73.67,132137.0,66.1462,66.2089,66.0565,66.0565,132137.0
2020-07-13 15:15:00,73.66,73.8,73.63,73.68,100494.0,66.0475,66.1731,66.0206,66.0655,100494.0
2020-07-13 15:20:00,73.68,73.73,73.59,73.59,82988.0,66.0655,66.1103,65.9848,65.9848,82988.0
2020-07-13 15:25:00,73.61,73.68,73.47,73.49,151747.0,66.0027,66.0655,65.8772,65.8951,151747.0
2020-07-13 15:30:00,73.49,73.54,73.14,73.17,129709.0,65.8951,65.9399,65.5813,65.6082,129709.0
2020-07-13 15:35:00,73.17,73.3,72.89,72.91,158811.0,65.6082,65.7247,65.3571,65.375,158811.0
2020-07-13 15:40:00,72.91,73.13,72.83,72.95,251557.0,65.375,65.5723,65.3033,65.4109,251557.0
2020-07-13 15:45:00,72.97,72.97,72.51,72.53,234380.0,65.4288,65.4288,65.0164,65.0343,234380.0
2020-07-13 15:50:00,72.53,72.74,72.49,72.69,365119.0,65.0343,65.2226,64.9984,65.1778,365119.0
2020-07-13 15:55:00,72.69,72.78,72.55,72.67,524608.0,65.1778,65.2585,65.0522,65.1598,524608.0
2020-07-14 09:30:00,72.03,72.34,71.82,71.94,360718.0,64.586,64.8639,64.3977,64.5053,360718.0
2020-07-14 09:35:00,71.95,72.35,71.81,72.35,155144.0,64.5142,64.8729,64.3887,64.8729,155144.0
2020-07-14 09:40:00,72.35,72.67,72.25,72.52,96974.0,64.8729,65.1598,64.7832,65.0253,96974.0
2020-07-14 09:45:00,72.54,72.58,72.25,72.26,70275.0,65.0433,65.0791,64.7832,64.7922,70275.0
2020-07-14 09:50:00,72.26,72.33,71.91,72.16,125691.0,64.7922,64.855,64.4784,64.7025,125691.0
2020-07-14 09:55:00,72.15,72.42,72.06,72.37,134935.0,64.6936,64.9357,64.6129,64.8908,134935.0
2020-07-14 10:00:00,72.37,72.54,72.21,72.31,101907.0,64.8908,65.0433,64.7474,64.837,101907.0
2020-07-14 10:05:00,72.31,72.35,72.03,72.09,112549.0,64.837,64.8729,64.586,64.6398,112549.0
2020-07-14 10:10:00,72.09,72.24,72.01,72.11,119871.0,64.6398,64.7743,64.568,64.6577,119871.0
2020-07-14 10:15:00,72.11,72.32,72.08,72.22,107994.0,64.6577,64.846,64.6308,64.7563,107994.0
2020-07-14 10:20:00,72.22,72.52,72.09,72.4,71113.0,64.7563,65.0253,64.6398,64.9177,71113.0
2020-07-14 10:25:00,72.41,72.48,72.25,72.45,82254.0,64.9267,64.9895,64.7832,64.9626,82254.0
2020-07-14 10:30:00,72.47,72.68,72.44,72.68,77848.0,64.9805,65.1688,64.9536,65.1688,77848.0
2020-07-14 10:35:00,72.65,72.69,72.52,72.58,60364.0,65.1419,65.1778,65.0253,65.0791,60364.0
2020-07-14 10:40:00,72.6,72.76,72.58,72.64,78736.0,65.0971,65.2405,65.0791,65.1329,78736.0
2020-07-14 10:45:00,72.65,72.69,72.48,72.55,58198.0,65.1419,65.1778,64.9895,65.0522,58198.0
2020-07-14 10:50:00,72.56,72.68,72.49,72.65,112924.0,65.0612,65.1688,64.9984,65.1419,112924.0
2020-07-14 10:55:00,72.67,72.67,72.39,72.48,77386.0,65.1598,65.1598,64.9088,64.9895,77386.0
2020-07-14 11:00:00,72.45,72.7,72.35,72.53,74656.0,64.9626,65.1867,64.8729,65.0343,74656.0
2020-07-14 11:05:00,72.5,72.61,72.38,72.5,85517.0,65.0074,65.106,64.8998,65.0074,85517.0
2020-07-14 11:10:00,72.49,72.58,72.39,72.46,52145.0,64.9984,65.0791,64.9088,64.9715,52145.0
2020-07-14 11:15:00,72.48,72.52,72.28,72.45,55338.0,64.9895,65.0253,64.8101,64.9626,55338.0
2020-07-14 11:20:00,72.44,72.5,72.29,72.36,69736.0,64.9536,65.0074,64.8191,64.8819,69736.0
2020-07-14 11:25:00,72.36,72.42,72.26,72.31,70299.0,64.8819,64.9357,64.7922,64.837,70299.0
2020-07-14 11:30:00,72.31,72.54,72.18,72.53,132007.0,64.837,65.0433,64.7205,65.0343,132007.0
2020-07-14 11:35:00,72.52,72.55,72.42,72.48,44308.0,65.0253,65.0522,64.9357,64.9895,44308.0
2020-07-14 11:40:00,72.48,72.72,72.45,72.66,91204.0,64.9895,65.2047,64.9626,65.1509,91204.0
2020-07-14 11:45:00,72.66,72.75,72.58,72.6,54689.0,65.1509,65.2316,65.0791,65.0971,54689.0
2020-07-14 11:50:00,72.59,72.63,72.41,72.42,62976.0,65.0881,65.124,64.9267,64.9357,62976.0
2020-07-14 11:55:00,72.43,72.56,72.4,72.49,49553.0,64.9446,65.0612,64.9177,64.9984,49553.0
2020-07-14 12:00:00,72.5,72.55,72.45,72.52,39499.0,65.0074,65.0522,64.9626,65.0253,39499.0
2020-07-14 12:05:00,72.53,72.53,72.4,72.44,44273.0,65.0343,65.0343,64.9177,64.9536,44273.0
2020-07-14 12:10:00,72.45,72.57,72.44,72.49,32211.0,64.9626,65.0702,64.9536,64.9984,32211.0
2020-07-14 12:15:00,72.49,72.72,72.48,72.72,87999.0,64.9984,65.2047,64.9895,65.2047,87999.0
2020-07-14 12:20:00,72.72,72.76,72.64,72.65,57321.0,65.2047,65.2405,65.1329,65.1419,57321.0
2020-07-14 12:25:00,72.65,72.69,72.57,72.65,46348.0,65.1419,65.1778,65.0702,65.1419,46348.0
2020-07-14 12:30:00,72.65,72.82,72.64,72.7,65275.0,65.1419,65.2943,65.1329,65.1867,65275.0
2020-07-14 12:35:00,72.7,72.79,72.69,72.72,45655.0,65.1867,65.2674,65.1778,65.2047,45655.0
2020-07-14 12:40:00,72.74,72.77,72.6,72.63,43952.0,65.2226,65.2495,65.0971,65.124,43952.0
2020-07-14 12:45:00,72.64,72.76,72.64,72.7,31042.0,65.1329,65.2405,65.1329,65.1867,31042.0
2020-07-14 12:50:00,72.7,72.71,72.55,72.56,30386.0,65.1867,65.1957,65.0522,65.0612,30386.0
2020-07-14 12:55:00,72.58,72.58,72.44,72.47,39207.0,65.0791,65.0791,64.9536,64.9805,39207.0
2020-07-14 13:00:00,72.49,72.5,72.41,72.45,32034.0,64.9984,65.0074,64.9267,64.9626,32034.0
2020-07-14 13:05:00,72.45,72.49,72.34,72.39,47053.0,64.9626,64.9984,64.8639,64.9088,47053.0
2020-07-14 13:10:00,72.37,72.5,72.35,72.47,64119.0,64.8908,65.0074,64.8729,64.9805,64119.0
2020-07-14 13:15:00,72.48,72.53,72.43,72.44,33207.0,64.9895,65.0343,64.9446,64.9536,33207.0
2020-07-14 13:20:00,72.44,72.58,72.42,72.45,34262.0,64.9536,65.0791,64.9357,64.9626,34262.0
2020-07-14 13:25:00,72.47,72.56,72.45,72.48,43867.0,64.9805,65.0612,64.9626,64.9895,43867.0
2020-07-14 13:30:00,72.48,72.67,72.46,72.6,58627.0,64.9895,65.1598,64.9715,65.0971,58627.0
2020-07-14 13:35:00,72.59,72.67,72.56,72.67,38074.0,65.0881,65.1598,65.0612,65.1598,38074.0
2020-07-14 13:40:00,72.66,72.76,72.62,72.76,54873.0,65.1509,65.2405,65.115,65.2405,54873.0
2020-07-14 13:45:00,72.75,72.78,72.66,72.67,51796.0,65.2316,65.2585,65.1509,65.1598,51796.0
2020-07-14 13:50:00,72.67,72.69,72.51,72.51,166119.0,65.1598,65.1778,65.0164,65.0164,166119.0
2020-07-14 13:55:00,72.51,72.63,72.31,72.49,138864.0,65.0164,65.124,64.837,64.9984,138864.0
2020-07-14 14:00:00,72.49,72.64,72.31,72.53,172391.0,64.9984,65.1329,64.837,65.0343,172391.0
2020-07-14 14:05:00,72.53,72.56,72.3,72.32,92047.0,65.0343,65.0612,64.8281,64.846,92047.0
2020-07-14 14:10:00,72.32,72.37,72.26,72.37,66900.0,64.846,64.8908,64.7922,64.8908,66900.0
2020-07-14 14:15:00,72.38,72.43,72.3,72.38,68479.0,64.8998,64.9446,64.8281,64.8998,68479.0
2020-07-14 14:20:00,72.38,72.52,72.34,72.5,69647.0,64.8998,65.0253,64.8639,65.0074,69647.0
2020-07-14 14:25:00,72.52,72.56,72.42,72.47,112780.0,65.0253,65.0612,64.9357,64.9805,112780.0
2020-07-14 14:30:00,72.47,72.59,72.46,72.52,72014.0,64.9805,65.0881,64.9715,65.0253,72014.0
2020-07-14 14:35:00,72.53,72.56,72.4,72.43,53297.0,65.0343,65.0612,64.9177,64.9446,53297.0
2020-07-14 14:40:00,72.43,72.45,72.36,72.42,61203.0,64.9446,64.9626,64.8819,64.9357,61203.0
2020-07-14 14:45:00,72.41,72.48,72.26,72.32,54031.0,64.9267,64.9895,64.7922,64.846,54031.0
2020-07-14 14:50:00,72.32,72.47,72.32,72.45,62865.0,64.846,64.9805,64.846,64.9626,62865.0
2020-07-14 14:55:00,72.45,72.63,72.41,72.57,58767.0,64.9626,65.124,64.9267,65.0702,58767.0
2020-07-14 15:00:00,72.58,72.64,72.36,72.38,72868.0,65.0791,65.1329,64.8819,64.8998,72868.0
2020-07-14 15:05:00,72.39,72.46,72.35,72.38,68675.0,64.9088,64.9715,64.8729,64.8998,68675.0
2020-07-14 15:10:00,72.39,72.48,72.33,72.4,78212.0,64.9088,64.9895,64.855,64.9177,78212.0
2020-07-14 15:15:00,72.4,72.4,72.27,72.34,85392.0,64.9177,64.9177,64.8012,64.8639,85392.0
2020-07-14 15:20:00,72.34,72.52,72.32,72.48,112417.0,64.8639,65.0253,64.846,64.9895,112417.0
2020-07-14 15:25:00,72.49,72.61,72.45,72.55,76743.0,64.9984,65.106,64.9626,65.0522,76743.0
2020-07-14 15:30:00,72.55,72.68,72.54,72.62,71947.0,65.0522,65.1688,65.0433,65.115,71947.0
2020-07-14 15:35:00,72.6,72.71,72.55,72.69,72390.0,65.0971,65.1957,65.0522,65.1778,72390.0
2020-07-14 15:40:00,72.7,72.77,72.68,72.73,88365.0,65.1867,65.2495,65.1688,65.2136,88365.0
2020-07-14 15:45:00,72.72,72.91,72.72,72.84,123049.0,65.2047,65.375,65.2047,65.3123,123049.0
2020-07-14 15:50:00,72.82,72.97,72.82,72.85,239210.0,65.2943,65.4288,65.2943,65.3212,239210.0
2020-07-14 15:55:00,72.85,72.91,72.72,72.72,375073.0,65.3212,65.375,65.2047,65.2047,375073.0
2020-07-15 09:30:00,74.47,74.61,73.96,74.61,317864.0,66.7738,66.8993,66.3165,66.8993,317864.0
2020-07-15 09:35:00,74.6,74.75,74.25,74.43,194777.0,66.8904,67.0249,66.5765,66.7379,194777.0
2020-07-15 09:40:00,74.45,74.91,74.45,74.88,178025.0,66.7559,67.1683,66.7559,67.1414,178025.0
2020-07-15 09:45:00,74.89,75.1,74.87,74.95,315644.0,67.1504,67.3387,67.1325,67.2042,315644.0
2020-07-15 09:50:00,74.95,75.1,74.85,75.09,162130.0,67.2042,67.3387,67.1145,67.3297,162130.0
2020-07-15 09:55:00,75.09,75.32,75.06,75.2,288492.0,67.3297,67.536,67.3028,67.4284,288492.0
2020-07-15 10:00:00,75.21,75.27,74.95,74.98,256393.0,67.4373,67.4911,67.2042,67.2311,256393.0
2020-07-15 10:05:00,74.98,75.12,74.87,75.1,138787.0,67.2311,67.3566,67.1325,67.3387,138787.0
2020-07-15 10:10:00,75.1,75.13,74.77,74.78,119321.0,67.3387,67.3656,67.0428,67.0518,119321.0
2020-07-15 10:15:00,74.79,75.21,74.71,75.2,104460.0,67.0607,67.4373,66.989,67.4284,104460.0
2020-07-15 10:20:00,75.21,75.38,75.2,75.37,125723.0,67.4373,67.5898,67.4284,67.5808,125723.0
2020-07-15 10:25:00,75.37,75.46,75.36,75.43,127984.0,67.5808,67.6615,67.5718,67.6346,127984.0
2020-07-15 10:30:00,75.44,75.67,75.44,75.61,217485.0,67.6436,67.8498,67.6436,67.796,217485.0
2020-07-15 10:35:00,75.62,75.68,75.57,75.62,102184.0,67.805,67.8588,67.7601,67.805,102184.0
2020-07-15 10:40:00,75.63,75.79,75.6,75.75,153540.0,67.8139,67.9574,67.787,67.9215,153540.0
2020-07-15 10:45:00,75.74,75.81,75.52,75.64,149968.0,67.9126,67.9753,67.7153,67.8229,149968.0
2020-07-15 10:50:00,75.65,75.77,75.57,75.63,70718.0,67.8319,67.9395,67.7601,67.8139,70718.0
2020-07-15 10:55:00,75.61,75.78,75.57,75.74,104116.0,67.796,67.9484,67.7601,67.9126,104116.0
2020-07-15 11:00:00,75.75,75.77,75.48,75.49,92160.0,67.9215,67.9395,67.6794,67.6884,92160.0
2020-07-15 11:05:00,75.51,75.58,75.18,75.33,113329.0,67.7063,67.7691,67.4104,67.5449,113329.0
2020-07-15 11:10:00,75.34,75.48,75.32,75.47,83432.0,67.5539,67.6794,67.536,67.6705,83432.0
2020-07-15 11:15:00,75.46,75.47,75.26,75.39,72252.0,67.6615,67.6705,67.4822,67.5987,72252.0
2020-07-15 11:20:00,75.39,75.41,75.02,75.16,86507.0,67.5987,67.6167,67.267,67.3925,86507.0
2020-07-15 11:25:00,75.18,75.46,75.16,75.39,67468.0,67.4104,67.6615,67.3925,67.5987,67468.0
2020-07-15 11:30:00,75.39,75.47,75.3,75.46,67199.0,67.5987,67.6705,67.518,67.6615,67199.0
2020-07-15 11:35:00,75.45,75.46,75.13,75.15,58034.0,67.6525,67.6615,67.3656,67.3835,58034.0
2020-07-15 11:40:00,75.13,75.25,75.03,75.17,59221.0,67.3656,67.4732,67.2759,67.4015,59221.0
2020-07-15 11:45:00,75.17,75.2,74.9,75.0,58473.0,67.4015,67.4284,67.1594,67.249,58473.0
2020-07-15 11:50:00,75.01,75.09,75.0,75.04,42596.0,67.258,67.3297,67.249,67.2849,42596.0
2020-07-15 11:55:00,75.05,75.12,74.86,74.87,82855.0,67.2939,67.3566,67.1235,67.1325,82855.0
2020-07-15 12:00:00,74.87,74.91,74.63,74.65,88539.0,67.1325,67.1683,66.9173,66.9352,88539.0
2020-07-15 12:05:00,74.66,74.83,74.66,74.69,46322.0,66.9442,67.0966,66.9442,66.9711,46322.0
2020-07-15 12:10:00,74.69,74.71,74.55,74.7,68064.0,66.9711,66.989,66.8455,66.98,68064.0
2020-07-15 12:15:00,74.7,74.87,74.7,74.83,70641.0,66.98,67.1325,66.98,67.0966,70641.0
2020-07-15 12:20:00,74.83,74.86,74.71,74.74,52081.0,67.0966,67.1235,66.989,67.0159,52081.0
2020-07-15 12:25:00,74.75,74.86,74.72,74.83,50298.0,67.0249,67.1235,66.998,67.0966,50298.0
2020-07-15 12:30:00,74.83,74.92,74.69,74.8,57761.0,67.0966,67.1773,66.9711,67.0697,57761.0
2020-07-15 12:35:00,74.79,74.96,74.74,74.78,46397.0,67.0607,67.2132,67.0159,67.0518,46397.0
2020-07-15 12:40:00,74.78,74.89,74.72,74.79,26948.0,67.0518,67.1504,66.998,67.0607,26948.0
2020-07-15 12:45:00,74.79,74.97,74.76,74.91,61252.0,67.0607,67.2221,67.0338,67.1683,61252.0
2020-07-15 12:50:00,74.91,75.02,74.9,74.94,50365.0,67.1683,67.267,67.1594,67.1952,50365.0
2020-07-15 12:55:00,74.93,75.13,74.91,75.12,55483.0,67.1863,67.3656,67.1683,67.3566,55483.0
2020-07-15 13:00:00,75.13,75.18,75.04,75.12,75248.0,67.3656,67.4104,67.2849,67.3566,75248.0
2020-07-15 13:05:00,75.12,75.24,75.08,75.22,71708.0,67.3566,67.4642,67.3208,67.4463,71708.0
2020-07-15 13:10:00,75.24,75.31,75.14,75.21,66057.0,67.4642,67.527,67.3746,67.4373,66057.0
2020-07-15 13:15:00,75.2,75.25,75.15,75.23,25491.0,67.4284,67.4732,67.3835,67.4553,25491.0
2020-07-15 13:20:00,75.25,75.3,75.22,75.27,29276.0,67.4732,67.518,67.4463,67.4911,29276.0
2020-07-15 13:25:00,75.28,75.3,75.19,75.24,28453.0,67.5001,67.518,67.4194,67.4642,28453.0
2020-07-15 13:30:00,75.23,75.3,75.2,75.27,47805.0,67.4553,67.518,67.4284,67.4911,47805.0
2020-07-15 13:35:00,75.26,75.32,75.24,75.27,50059.0,67.4822,67.536,67.4642,67.4911,50059.0
2020-07-15 13:40:00,75.26,75.35,75.24,75.34,44970.0,67.4822,67.5629,67.4642,67.5539,44970.0
2020-07-15 13:45:00,75.35,75.39,75.33,75.35,38547.0,67.5629,67.5987,67.5449,67.5629,38547.0
2020-07-15 13:50:00,75.35,75.38,75.22,75.25,40709.0,67.5629,67.5898,67.4463,67.4732,40709.0
2020-07-15 13:55:00,75.27,75.34,75.24,75.33,35254.0,67.4911,67.5539,67.4642,67.5449,35254.0
2020-07-15 14:00:00,75.32,75.54,75.2,75.48,116872.0,67.536,67.7332,67.4284,67.6794,116872.0
2020-07-15 14:05:00,75.48,75.57,75.47,75.55,57757.0,67.6794,67.7601,67.6705,67.7422,57757.0
2020-07-15 14:10:00,75.55,75.7,75.55,75.69,69723.0,67.7422,67.8767,67.7422,67.8677,69723.0
2020-07-15 14:15:00,75.69,75.78,75.6,75.71,85970.0,67.8677,67.9484,67.787,67.8857,85970.0
2020-07-15 14:20:00,75.72,75.73,75.6,75.67,65996.0,67.8946,67.9036,67.787,67.8498,65996.0
2020-07-15 14:25:00,75.67,75.74,75.61,75.73,62737.0,67.8498,67.9126,67.796,67.9036,62737.0
2020-07-15 14:30:00,75.73,75.75,75.65,75.66,57152.0,67.9036,67.9215,67.8319,67.8408,57152.0
2020-07-15 14:35:00,75.64,75.66,75.57,75.62,49831.0,67.8229,67.8408,67.7601,67.805,49831.0
2020-07-15 14:40:00,75.62,75.66,75.52,75.53,40559.0,67.805,67.8408,67.7153,67.7243,40559.0
2020-07-15 14:45:00,75.51,75.57,75.47,75.57,41494.0,67.7063,67.7601,67.6705,67.7601,41494.0
2020-07-15 14:50:00,75.56,75.56,75.27,75.29,47952.0,67.7512,67.7512,67.4911,67.5091,47952.0
2020-07-15 14:55:00,75.28,75.41,75.27,75.31,53387.0,67.5001,67.6167,67.4911,67.527,53387.0
2020-07-15 15:00:00,75.3,75.48,75.28,75.36,103448.0,67.518,67.6794,67.5001,67.5718,103448.0
2020-07-15 15:05:00,75.36,75.37,75.23,75.33,68028.0,67.5718,67.5808,67.4553,67.5449,68028.0
2020-07-15 15:10:00,75.33,75.34,75.24,75.25,57659.0,67.5449,67.5539,67.4642,67.4732,57659.0
2020-07-15 15:15:00,75.25,75.32,75.14,75.32,66541.0,67.4732,67.536,67.3746,67.536,66541.0
2020-07-15 15:20:00,75.32,75.35,75.27,75.34,178852.0,67.536,67.5629,67.4911,67.5539,178852.0
2020-07-15 15:25:00,75.35,75.47,75.26,75.45,89681.0,67.5629,67.6705,67.4822,67.6525,89681.0
2020-07-15 15:30:00,75.44,75.51,75.39,75.44,94616.0,67.6436,67.7063,67.5987,67.6436,94616.0
2020-07-15 15:35:00,75.43,75.47,75.37,75.42,101297.0,67.6346,67.6705,67.5808,67.6256,101297.0
2020-07-15 15:40:00,75.42,75.56,75.34,75.56,113577.0,67.6256,67.7512,67.5539,67.7512,113577.0
2020-07-15 15:45:00,75.57,75.79,75.57,75.76,195696.0,67.7601,67.9574,67.7601,67.9305,195696.0
2020-07-15 15:50:00,75.77,75.79,75.5,75.56,194612.0,67.9395,67.9574,67.6974,67.7512,194612.0
2020-07-15 15:55:00,75.56,75.66,75.53,75.6,396951.0,67.7512,67.8408,67.7243,67.787,396951.0
2020-07-16 09:30:00,74.94,75.14,74.69,74.85,193897.0,67.1952,67.3746,66.9711,67.1145,193897.0
2020-07-16 09:35:00,74.83,75.12,74.73,74.87,129211.0,67.0966,67.3566,67.0069,67.1325,129211.0
2020-07-16 09:40:00,74.87,74.95,74.53,74.66,81173.0,67.1325,67.2042,66.8276,66.9442,81173.0
2020-07-16 09:45:00,74.67,74.72,74.5,74.7,70701.0,66.9531,66.998,66.8007,66.98,70701.0
2020-07-16 09:50:00,74.71,74.97,74.65,74.92,73788.0,66.989,67.2221,66.9352,67.1773,73788.0
2020-07-16 09:55:00,74.91,74.91,74.64,74.68,55696.0,67.1683,67.1683,66.9262,66.9621,55696.0
2020-07-16 10:00:00,74.69,74.85,74.46,74.5,55360.0,66.9711,67.1145,66.7648,66.8007,55360.0
2020-07-16 10:05:00,74.51,74.58,74.41,74.55,51246.0,66.8097,66.8724,66.72,66.8455,51246.0
2020-07-16 10:10:00,74.56,74.7,74.5,74.66,67369.0,66.8545,66.98,66.8007,66.9442,67369.0
2020-07-16 10:15:00,74.65,74.65,74.46,74.46,50344.0,66.9352,66.9352,66.7648,66.7648,50344.0
2020-07-16 10:20:00,74.46,74.8,74.45,74.72,61443.0,66.7648,67.0697,66.7559,66.998,61443.0
2020-07-16 10:25:00,74.73,74.77,74.52,74.71,77890.0,67.0069,67.0428,66.8186,66.989,77890.0
2020-07-16 10:30:00,74.7,74.71,74.53,74.65,76325.0,66.98,66.989,66.8276,66.9352,76325.0
2020-07-16 10:35:00,74.67,74.71,74.46,74.62,68648.0,66.9531,66.989,66.7648,66.9083,68648.0
2020-07-16 10:40:00,74.62,74.73,74.61,74.68,46054.0,66.9083,67.0069,66.8993,66.9621,46054.0
2020-07-16 10:45:00,74.7,74.78,74.53,74.55,40839.0,66.98,67.0518,66.8276,66.8455,40839.0
2020-07-16 10:50:00,74.54,74.73,74.47,74.73,44475.0,66.8366,67.0069,66.7738,67.0069,44475.0
2020-07-16 10:55:00,74.72,74.72,74.51,74.53,48368.0,66.998,66.998,66.8097,66.8276,48368.0
2020-07-16 11:00:00,74.53,74.58,74.35,74.38,82015.0,66.8276,66.8724,66.6662,66.6931,82015.0
2020-07-16 11:05:00,74.37,74.47,74.09,74.17,76319.0,66.6841,66.7738,66.4331,66.5048,76319.0
2020-07-16 11:10:00,74.15,74.23,74.06,74.11,61125.0,66.4869,66.5586,66.4062,66.451,61125.0
2020-07-16 11:15:00,74.14,74.18,74.02,74.1,48652.0,66.4779,66.5138,66.3703,66.4421,48652.0
2020-07-16 11:20:00,74.09,74.18,74.04,74.09,81531.0,66.4331,66.5138,66.3883,66.4331,81531.0
2020-07-16 11:25:00,74.08,74.2,74.02,74.06,76233.0,66.4241,66.5317,66.3703,66.4062,76233.0
2020-07-16 11:30:00,74.05,74.06,73.95,74.04,75266.0,66.3972,66.4062,66.3076,66.3883,75266.0
2020-07-16 11:35:00,74.05,74.11,74.0,74.02,84670.0,66.3972,66.451,66.3524,66.3703,84670.0
2020-07-16 11:40:00,74.01,74.06,73.8,73.81,82708.0,66.3614,66.4062,66.1731,66.182,82708.0
2020-07-16 11:45:00,73.8,73.88,73.74,73.85,65769.0,66.1731,66.2448,66.1193,66.2179,65769.0
2020-07-16 11:50:00,73.85,73.88,73.78,73.82,34190.0,66.2179,66.2448,66.1551,66.191,34190.0
2020-07-16 11:55:00,73.83,73.93,73.83,73.93,66664.0,66.2,66.2896,66.2,66.2896,66664.0
2020-07-16 12:00:00,73.93,74.03,73.82,74.03,83319.0,66.2896,66.3793,66.191,66.3793,83319.0
2020-07-16 12:05:00,74.02,74.04,73.9,74.0,59699.0,66.3703,66.3883,66.2627,66.3524,59699.0
2020-07-16 12:10:00,73.99,74.01,73.83,73.86,50521.0,66.3434,66.3614,66.2,66.2269,50521.0
2020-07-16 12:15:00,73.86,73.92,73.74,73.77,41147.0,66.2269,66.2807,66.1193,66.1462,41147.0
2020-07-16 12:20:00,73.76,73.78,73.68,73.76,45528.0,66.1372,66.1551,66.0655,66.1372,45528.0
2020-07-16 12:25:00,73.76,73.83,73.73,73.79,45281.0,66.1372,66.2,66.1103,66.1641,45281.0
2020-07-16 12:30:00,73.78,73.86,73.77,73.82,28999.0,66.1551,66.2269,66.1462,66.191,28999.0
2020-07-16 12:35:00,73.82,73.87,73.78,73.87,34845.0,66.191,66.2358,66.1551,66.2358,34845.0
2020-07-16 12:40:00,73.88,74.01,73.86,74.0,38896.0,66.2448,66.3614,66.2269,66.3524,38896.0
2020-07-16 12:45:00,74.01,74.01,73.91,73.93,31003.0,66.3614,66.3614,66.2717,66.2896,31003.0
2020-07-16 12:50:00,73.93,73.95,73.86,73.88,31921.0,66.2896,66.3076,66.2269,66.2448,31921.0
2020-07-16 12:55:00,73.89,73.92,73.77,73.8,39228.0,66.2538,66.2807,66.1462,66.1731,39228.0
2020-07-16 13:00:00,73.81,73.87,73.76,73.78,36164.0,66.182,66.2358,66.1372,66.1551,36164.0
2020-07-16 13:05:00,73.78,73.92,73.75,73.92,39119.0,66.1551,66.2807,66.1282,66.2807,39119.0
2020-07-16 13:10:00,73.92,73.97,73.89,73.95,38770.0,66.2807,66.3255,66.2538,66.3076,38770.0
2020-07-16 13:15:00,73.96,73.98,73.93,73.95,41794.0,66.3165,66.3345,66.2896,66.3076,41794.0
2020-07-16 13:20:00,73.95,73.99,73.94,73.97,33527.0,66.3076,66.3434,66.2986,66.3255,33527.0
2020-07-16 13:25:00,73.96,73.97,73.88,73.88,59233.0,66.3165,66.3255,66.2448,66.2448,59233.0
2020-07-16 13:30:00,73.88,73.88,73.81,73.84,31615.0,66.2448,66.2448,66.182,66.2089,31615.0
2020-07-16 13:35:00,73.86,73.87,73.81,73.84,26903.0,66.2269,66.2358,66.182,66.2089,26903.0
2020-07-16 13:40:00,73.84,73.92,73.81,73.92,27688.0,66.2089,66.2807,66.182,66.2807,27688.0
2020-07-16 13:45:00,73.92,74.0,73.86,73.99,30333.0,66.2807,66.3524,66.2269,66.3434,30333.0
2020-07-16 13:50:00,74.0,74.07,73.98,74.07,55017.0,66.3524,66.4152,66.3345,66.4152,55017.0
2020-07-16 13:55:00,74.06,74.07,73.93,73.98,48460.0,66.4062,66.4152,66.2896,66.3345,48460.0
2020-07-16 14:00:00,73.99,74.1,73.98,74.08,50450.0,66.3434,66.4421,66.3345,66.4241,50450.0
2020-07-16 14:05:00,74.08,74.15,74.06,74.09,45214.0,66.4241,66.4869,66.4062,66.4331,45214.0
2020-07-16 14:10:00,74.08,74.18,74.08,74.18,32943.0,66.4241,66.5138,66.4241,66.5138,32943.0
2020-07-16 14:15:00,74.17,74.29,74.14,74.28,116204.0,66.5048,66.6124,66.4779,66.6034,116204.0
2020-07-16 14:20:00,74.29,74.35,74.28,74.31,52031.0,66.6124,66.6662,66.6034,66.6303,52031.0
2020-07-16 14:25:00,74.31,74.4,74.26,74.4,58708.0,66.6303,66.711,66.5855,66.711,58708.0
2020-07-16 14:30:00,74.4,74.4,74.32,74.34,77311.0,66.711,66.711,66.6393,66.6572,77311.0
2020-07-16 14:35:00,74.34,74.37,74.29,74.32,41553.0,66.6572,66.6841,66.6124,66.6393,41553.0
2020-07-16 14:40:00,74.32,74.41,74.27,74.27,42964.0,66.6393,66.72,66.5945,66.5945,42964.0
2020-07-16 14:45:00,74.26,74.29,74.13,74.13,56927.0,66.5855,66.6124,66.469,66.469,56927.0
2020-07-16 14:50:00,74.13,74.26,74.11,74.13,52163.0,66.469,66.5855,66.451,66.469,52163.0
2020-07-16 14:55:00,74.11,74.16,73.99,74.05,41443.0,66.451,66.4959,66.3434,66.3972,41443.0
2020-07-16 15:00:00,74.05,74.07,73.94,73.98,47816.0,66.3972,66.4152,66.2986,66.3345,47816.0
2020-07-16 15:05:00,73.99,74.06,73.94,73.96,41609.0,66.3434,66.4062,66.2986,66.3165,41609.0
2020-07-16 15:10:00,73.96,74.03,73.93,73.98,43521.0,66.3165,66.3793,66.2896,66.3345,43521.0
2020-07-16 15:15:00,73.97,74.11,73.95,74.09,53319.0,66.3255,66.451,66.3076,66.4331,53319.0
2020-07-16 15:20:00,74.07,74.12,74.04,74.06,38377.0,66.4152,66.46,66.3883,66.4062,38377.0
2020-07-16 15:25:00,74.06,74.23,74.04,74.23,50771.0,66.4062,66.5586,66.3883,66.5586,50771.0
2020-07-16 15:30:00,74.22,74.29,74.15,74.24,57954.0,66.5496,66.6124,66.4869,66.5676,57954.0
2020-07-16 15:35:00,74.24,74.36,74.22,74.29,81172.0,66.5676,66.6752,66.5496,66.6124,81172.0
2020-07-16 15:40:00,74.29,74.42,74.28,74.28,92754.0,66.6124,66.729,66.6034,66.6034,92754.0
2020-07-16 15:45:00,74.29,74.41,74.27,74.38,80400.0,66.6124,66.72,66.5945,66.6931,80400.0
2020-07-16 15:50:00,74.38,74.42,74.22,74.35,218306.0,66.6931,66.729,66.5496,66.6662,218306.0
2020-07-16 15:55:00,74.34,74.43,74.3,74.39,339687.0,66.6572,66.7379,66.6214,66.7021,339687.0
2020-07-17 09:30:00,74.4,74.55,73.83,74.19,391569.0,66.711,66.8455,66.2,66.5228,391569.0
2020-07-17 09:35:00,74.19,74.37,74.19,74.34,67830.0,66.5228,66.6841,66.5228,66.6572,67830.0
2020-07-17 09:40:00,74.34,74.39,74.05,74.05,61717.0,66.6572,66.7021,66.3972,66.3972,61717.0
2020-07-17 09:45:00,74.06,74.16,73.97,73.98,59813.0,66.4062,66.4959,66.3255,66.3345,59813.0
2020-07-17 09:50:00,73.98,74.13,73.83,73.91,98703.0,66.3345,66.469,66.2,66.2717,98703.0
2020-07-17 09:55:00,73.88,73.96,73.81,73.86,50224.0,66.2448,66.3165,66.182,66.2269,50224.0
2020-07-17 10:00:00,73.85,73.96,73.68,73.72,84762.0,66.2179,66.3165,66.0655,66.1013,84762.0
2020-07-17 10:05:00,73.72,73.79,73.69,73.7,41357.0,66.1013,66.1641,66.0744,66.0834,41357.0
2020-07-17 10:10:00,73.69,73.79,73.6,73.65,62715.0,66.0744,66.1641,65.9937,66.0386,62715.0
2020-07-17 10:15:00,73.66,73.7,73.54,73.54,87069.0,66.0475,66.0834,65.9399,65.9399,87069.0
2020-07-17 10:20:00,73.56,73.63,73.35,73.41,74591.0,65.9579,66.0206,65.7696,65.8234,74591.0
2020-07-17 10:25:00,73.41,73.47,73.31,73.41,149543.0,65.8234,65.8772,65.7337,65.8234,149543.0
2020-07-17 10:30:00,73.4,73.47,73.21,73.28,102794.0,65.8144,65.8772,65.644,65.7068,102794.0
2020-07-17 10:35:00,73.31,73.49,73.3,73.44,52981.0,65.7337,65.8951,65.7247,65.8503,52981.0
2020-07-17 10:40:00,73.42,73.48,73.32,73.41,36600.0,65.8323,65.8861,65.7427,65.8234,36600.0
2020-07-17 10:45:00,73.4,73.57,73.37,73.56,39837.0,65.8144,65.9668,65.7875,65.9579,39837.0
2020-07-17 10:50:00,73.57,73.59,73.52,73.53,47423.0,65.9668,65.9848,65.922,65.931,47423.0
2020-07-17 10:55:00,73.52,73.62,73.51,73.57,84306.0,65.922,66.0117,65.913,65.9668,84306.0
2020-07-17 11:00:00,73.58,73.65,73.5,73.56,42753.0,65.9758,66.0386,65.9041,65.9579,42753.0
2020-07-17 11:05:00,73.56,73.73,73.53,73.73,59712.0,65.9579,66.1103,65.931,66.1103,59712.0
2020-07-17 11:10:00,73.73,73.75,73.66,73.74,29643.0,66.1103,66.1282,66.0475,66.1193,29643.0
2020-07-17 11:15:00,73.73,73.79,73.72,73.73,31226.0,66.1103,66.1641,66.1013,66.1103,31226.0
2020-07-17 11:20:00,73.74,73.82,73.7,73.74,53564.0,66.1193,66.191,66.0834,66.1193,53564.0
2020-07-17 11:25:00,73.73,73.78,73.7,73.76,31747.0,66.1103,66.1551,66.0834,66.1372,31747.0
2020-07-17 11:30:00,73.79,73.8,73.73,73.78,46223.0,66.1641,66.1731,66.1103,66.1551,46223.0
2020-07-17 11:35:00,73.79,73.85,73.74,73.76,33116.0,66.1641,66.2179,66.1193,66.1372,33116.0
2020-07-17 11:40:00,73.76,73.76,73.65,73.7,37400.0,66.1372,66.1372,66.0386,66.0834,37400.0
2020-07-17 11:45:00,73.7,73.7,73.6,73.7,31965.0,66.0834,66.0834,65.9937,66.0834,31965.0
2020-07-17 11:50:00,73.7,73.86,73.68,73.86,63988.0,66.0834,66.2269,66.0655,66.2269,63988.0
2020-07-17 11:55:00,73.86,73.9,73.81,73.83,40341.0,66.2269,66.2627,66.182,66.2,40341.0
2020-07-17 12:00:00,73.84,73.98,73.83,73.98,49114.0,66.2089,66.3345,66.2,66.3345,49114.0
2020-07-17 12:05:00,73.98,74.0,73.89,73.91,56297.0,66.3345,66.3524,66.2538,66.2717,56297.0
2020-07-17 12:10:00,73.91,73.91,73.81,73.88,38516.0,66.2717,66.2717,66.182,66.2448,38516.0
2020-07-17 12:15:00,73.88,73.93,73.81,73.81,22586.0,66.2448,66.2896,66.182,66.182,22586.0
2020-07-17 12:20:00,73.82,73.87,73.77,73.81,48282.0,66.191,66.2358,66.1462,66.182,48282.0
2020-07-17 12:25:00,73.82,73.82,73.74,73.81,29214.0,66.191,66.191,66.1193,66.182,29214.0
2020-07-17 12:30:00,73.81,73.84,73.65,73.67,31235.0,66.182,66.2089,66.0386,66.0565,31235.0
2020-07-17 12:35:00,73.67,73.77,73.65,73.76,28139.0,66.0565,66.1462,66.0386,66.1372,28139.0
2020-07-17 12:40:00,73.77,73.81,73.74,73.74,25668.0,66.1462,66.182,66.1193,66.1193,25668.0
2020-07-17 12:45:00,73.75,73.79,73.69,73.72,18727.0,66.1282,66.1641,66.0744,66.1013,18727.0
2020-07-17 12:50:00,73.72,73.76,73.7,73.72,24850.0,66.1013,66.1372,66.0834,66.1013,24850.0
2020-07-17 12:55:00,73.72,73.72,73.57,73.63,35453.0,66.1013,66.1013,65.9668,66.0206,35453.0
2020-07-17 13:00:00,73.63,73.64,73.51,73.52,33842.0,66.0206,66.0296,65.913,65.922,33842.0
2020-07-17 13:05:00,73.53,73.57,73.51,73.53,30610.0,65.931,65.9668,65.913,65.931,30610.0
2020-07-17 13:10:00,73.53,73.66,73.53,73.65,22466.0,65.931,66.0475,65.931,66.0386,22466.0
2020-07-17 13:15:00,73.65,73.69,73.55,73.58,67279.0,66.0386,66.0744,65.9489,65.9758,67279.0
2020-07-17 13:20:00,73.58,73.64,73.53,73.61,29237.0,65.9758,66.0296,65.931,66.0027,29237.0
2020-07-17 13:25:00,73.61,73.8,73.61,73.79,72163.0,66.0027,66.1731,66.0027,66.1641,72163.0
2020-07-17 13:30:00,73.79,73.86,73.76,73.8,71706.0,66.1641,66.2269,66.1372,66.1731,71706.0
2020-07-17 13:35:00,73.8,73.82,73.71,73.73,37223.0,66.1731,66.191,66.0924,66.1103,37223.0
2020-07-17 13:40:00,73.73,73.88,73.73,73.88,21731.0,66.1103,66.2448,66.1103,66.2448,21731.0
2020-07-17 13:45:00,73.89,73.91,73.81,73.84,23977.0,66.2538,66.2717,66.182,66.2089,23977.0
2020-07-17 13:50:00,73.84,73.85,73.76,73.76,20568.0,66.2089,66.2179,66.1372,66.1372,20568.0
2020-07-17 13:55:00,73.77,73.85,73.74,73.83,29734.0,66.1462,66.2179,66.1193,66.2,29734.0
2020-07-17 14:00:00,73.82,73.88,73.79,73.87,40613.0,66.191,66.2448,66.1641,66.2358,40613.0
2020-07-17 14:05:00,73.86,73.89,73.82,73.89,29292.0,66.2269,66.2538,66.191,66.2538,29292.0
2020-07-17 14:10:00,73.89,73.99,73.84,73.93,39776.0,66.2538,66.3434,66.2089,66.2896,39776.0
2020-07-17 14:15:00,73.94,74.02,73.92,73.98,35807.0,66.2986,66.3703,66.2807,66.3345,35807.0
2020-07-17 14:20:00,73.98,73.99,73.9,73.94,30510.0,66.3345,66.3434,66.2627,66.2986,30510.0
2020-07-17 14:25:00,73.93,73.97,73.86,73.87,51732.0,66.2896,66.3255,66.2269,66.2358,51732.0
2020-07-17 14:30:00,73.88,73.9,73.86,73.86,21615.0,66.2448,66.2627,66.2269,66.2269,21615.0
2020-07-17 14:35:00,73.86,73.97,73.84,73.94,37085.0,66.2269,66.3255,66.2089,66.2986,37085.0
2020-07-17 14:40:00,73.94,73.98,73.92,73.97,24183.0,66.2986,66.3345,66.2807,66.3255,24183.0
2020-07-17 14:45:00,73.98,74.01,73.93,73.96,30882.0,66.3345,66.3614,66.2896,66.3165,30882.0
2020-07-17 14:50:00,73.97,74.05,73.93,74.04,32553.0,66.3255,66.3972,66.2896,66.3883,32553.0
2020-07-17 14:55:00,74.05,74.1,74.02,74.03,21637.0,66.3972,66.4421,66.3703,66.3793,21637.0
2020-07-17 15:00:00,74.02,74.06,73.98,74.06,39305.0,66.3703,66.4062,66.3345,66.4062,39305.0
2020-07-17 15:05:00,74.06,74.17,74.03,74.13,30126.0,66.4062,66.5048,66.3793,66.469,30126.0
2020-07-17 15:10:00,74.13,74.13,74.02,74.03,44885.0,66.469,66.469,66.3703,66.3793,44885.0
2020-07-17 15:15:00,74.02,74.12,74.0,74.09,32083.0,66.3703,66.46,66.3524,66.4331,32083.0
2020-07-17 15:20:00,74.09,74.16,74.06,74.1,46649.0,66.4331,66.4959,66.4062,66.4421,46649.0
2020-07-17 15:25:00,74.11,74.13,74.08,74.12,30639.0,66.451,66.469,66.4241,66.46,30639.0
2020-07-17 15:30:00,74.12,74.16,74.08,74.14,49044.0,66.46,66.4959,66.4241,66.4779,49044.0
2020-07-17 15:35:00,74.15,74.27,74.1,74.26,105856.0,66.4869,66.5945,66.4421,66.5855,105856.0
2020-07-17 15:40:00,74.27,74.4,74.25,74.39,99952.0,66.5945,66.711,66.5765,66.7021,99952.0
2020-07-17 15:45:00,74.4,74.4,74.29,74.32,118052.0,66.711,66.711,66.6124,66.6393,118052.0
2020-07-17 15:50:00,74.32,74.33,74.14,74.23,198656.0,66.6393,66.6483,66.4779,66.5586,198656.0
2020-07-17 15:55:00,74.23,74.25,74.12,74.16,278964.0,66.5586,66.5765,66.46,66.4959,278964.0
2020-07-20 09:30:00,74.16,74.28,73.91,74.15,372650.0,66.4959,66.6034,66.2717,66.4869,372650.0
2020-07-20 09:35:00,74.16,74.3,73.92,74.29,101943.0,66.4959,66.6214,66.2807,66.6124,101943.0
2020-07-20 09:40:00,74.28,74.39,74.18,74.38,166164.0,66.6034,66.7021,66.5138,66.6931,166164.0
2020-07-20 09:45:00,74.37,74.54,74.26,74.33,292958.0,66.6841,66.8366,66.5855,66.6483,292958.0
2020-07-20 09:50:00,74.33,74.44,74.13,74.19,164999.0,66.6483,66.7469,66.469,66.5228,164999.0
2020-07-20 09:55:00,74.18,74.19,73.92,73.99,191019.0,66.5138,66.5228,66.2807,66.3434,191019.0
2020-07-20 10:00:00,73.99,74.0,73.82,73.93,133099.0,66.3434,66.3524,66.191,66.2896,133099.0
2020-07-20 10:05:00,73.94,74.11,73.89,73.94,112535.0,66.2986,66.451,66.2538,66.2986,112535.0
2020-07-20 10:10:00,73.93,73.97,73.7,73.74,118665.0,66.2896,66.3255,66.0834,66.1193,118665.0
2020-07-20 10:15:00,73.74,73.87,73.63,73.67,84834.0,66.1193,66.2358,66.0206,66.0565,84834.0
2020-07-20 10:20:00,73.67,73.9,73.67,73.85,68652.0,66.0565,66.2627,66.0565,66.2179,68652.0
2020-07-20 10:25:00,73.85,73.96,73.82,73.96,58708.0,66.2179,66.3165,66.191,66.3165,58708.0
2020-07-20 10:30:00,73.97,73.98,73.87,73.95,68424.0,66.3255,66.3345,66.2358,66.3076,68424.0
2020-07-20 10:35:00,73.95,74.05,73.92,73.94,77383.0,66.3076,66.3972,66.2807,66.2986,77383.0
2020-07-20 10:40:00,73.95,74.1,73.94,74.06,48353.0,66.3076,66.4421,66.2986,66.4062,48353.0
2020-07-20 10:45:00,74.04,74.14,73.99,74.06,39985.0,66.3883,66.4779,66.3434,66.4062,39985.0
2020-07-20 10:50:00,74.06,74.06,73.89,73.98,60300.0,66.4062,66.4062,66.2538,66.3345,60300.0
2020-07-20 10:55:00,73.99,74.09,73.97,74.07,66120.0,66.3434,66.4331,66.3255,66.4152,66120.0
2020-07-20 11:00:00,74.07,74.08,73.78,73.78,57896.0,66.4152,66.4241,66.1551,66.1551,57896.0
2020-07-20 11:05:00,73.78,73.83,73.75,73.75,38111.0,66.1551,66.2,66.1282,66.1282,38111.0
2020-07-20 11:10:00,73.75,73.84,73.75,73.78,35559.0,66.1282,66.2089,66.1282,66.1551,35559.0
2020-07-20 11:15:00,73.78,73.87,73.76,73.86,50030.0,66.1551,66.2358,66.1372,66.2269,50030.0
2020-07-20 11:20:00,73.86,73.93,73.8,73.86,47507.0,66.2269,66.2896,66.1731,66.2269,47507.0
2020-07-20 11:25:00,73.86,73.97,73.85,73.97,36982.0,66.2269,66.3255,66.2179,66.3255,36982.0
2020-07-20 11:30:00,73.98,73.99,73.84,73.91,88491.0,66.3345,66.3434,66.2089,66.2717,88491.0
2020-07-20 11:35:00,73.91,74.02,73.89,74.0,49511.0,66.2717,66.3703,66.2538,66.3524,49511.0
2020-07-20 11:40:00,74.0,74.09,73.93,74.07,39346.0,66.3524,66.4331,66.2896,66.4152,39346.0
2020-07-20 11:45:00,74.09,74.17,74.06,74.11,64655.0,66.4331,66.5048,66.4062,66.451,64655.0
2020-07-20 11:50:00,74.11,74.13,74.05,74.11,37012.0,66.451,66.469,66.3972,66.451,37012.0
2020-07-20 11:55:00,74.1,74.11,74.06,74.08,101715.0,66.4421,66.451,66.4062,66.4241,101715.0
2020-07-20 12:00:00,74.09,74.11,73.89,73.96,114096.0,66.4331,66.451,66.2538,66.3165,114096.0
2020-07-20 12:05:00,73.97,74.09,73.94,74.04,45844.0,66.3255,66.4331,66.2986,66.3883,45844.0
2020-07-20 12:10:00,74.06,74.15,74.06,74.15,34162.0,66.4062,66.4869,66.4062,66.4869,34162.0
2020-07-20 12:15:00,74.16,74.18,74.11,74.15,39413.0,66.4959,66.5138,66.451,66.4869,39413.0
2020-07-20 12:20:00,74.14,74.17,74.12,74.15,61201.0,66.4779,66.5048,66.46,66.4869,61201.0
2020-07-20 12:25:00,74.16,74.17,74.11,74.15,51884.0,66.4959,66.5048,66.451,66.4869,51884.0
2020-07-20 12:30:00,74.16,74.26,74.15,74.25,80896.0,66.4959,66.5855,66.4869,66.5765,80896.0
2020-07-20 12:35:00,74.25,74.38,74.15,74.34,597703.0,66.5765,66.6931,66.4869,66.6572,597703.0
2020-07-20 12:40:00,74.34,74.52,74.27,74.51,291502.0,66.6572,66.8186,66.5945,66.8097,291502.0
2020-07-20 12:45:00,74.51,74.63,74.44,74.59,122332.0,66.8097,66.9173,66.7469,66.8814,122332.0
2020-07-20 12:50:00,74.58,74.61,74.52,74.58,89295.0,66.8724,66.8993,66.8186,66.8724,89295.0
2020-07-20 12:55:00,74.58,74.68,74.57,74.66,72875.0,66.8724,66.9621,66.8635,66.9442,72875.0
2020-07-20 13:00:00,74.66,74.7,74.54,74.69,74397.0,66.9442,66.98,66.8366,66.9711,74397.0
2020-07-20 13:05:00,74.7,74.77,74.66,74.72,78858.0,66.98,67.0428,66.9442,66.998,78858.0
2020-07-20 13:10:00,74.72,74.78,74.65,74.74,85501.0,66.998,67.0518,66.9352,67.0159,85501.0
2020-07-20 13:15:00,74.75,74.77,74.63,74.76,47703.0,67.0249,67.0428,66.9173,67.0338,47703.0
2020-07-20 13:20:00,74.76,74.83,74.71,74.83,50274.0,67.0338,67.0966,66.989,67.0966,50274.0
2020-07-20 13:25:00,74.84,74.88,74.77,74.82,78955.0,67.1056,67.1414,67.0428,67.0876,78955.0
2020-07-20 13:30:00,74.81,74.84,74.76,74.77,42787.0,67.0787,67.1056,67.0338,67.0428,42787.0
2020-07-20 13:35:00,74.75,74.85,74.74,74.83,63582.0,67.0249,67.1145,67.0159,67.0966,63582.0
2020-07-20 13:40:00,74.83,74.92,74.81,74.86,51307.0,67.0966,67.1773,67.0787,67.1235,51307.0
2020-07-20 13:45:00,74.87,74.87,74.79,74.82,32538.0,67.1325,67.1325,67.0607,67.0876,32538.0
2020-07-20 13:50:00,74.83,74.84,74.76,74.81,37786.0,67.0966,67.1056,67.0338,67.0787,37786.0
2020-07-20 13:55:00,74.81,74.84,74.76,74.83,40501.0,67.0787,67.1056,67.0338,67.0966,40501.0
2020-07-20 14:00:00,74.83,74.83,74.75,74.79,50285.0,67.0966,67.0966,67.0249,67.0607,50285.0
2020-07-20 14:05:00,74.8,74.82,74.7,74.7,38173.0,67.0697,67.0876,66.98,66.98,38173.0
2020-07-20 14:10:00,74.7,74.79,74.67,74.77,36342.0,66.98,67.0607,66.9531,67.0428,36342.0
2020-07-20 14:15:00,74.76,74.77,74.61,74.62,41126.0,67.0338,67.0428,66.8993,66.9083,41126.0
2020-07-20 14:20:00,74.61,74.68,74.59,74.67,35788.0,66.8993,66.9621,66.8814,66.9531,35788.0
2020-07-20 14:25:00,74.67,74.77,74.66,74.76,42238.0,66.9531,67.0428,66.9442,67.0338,42238.0
2020-07-20 14:30:00,74.76,74.85,74.75,74.82,51928.0,67.0338,67.1145,67.0249,67.0876,51928.0
2020-07-20 14:35:00,74.82,74.86,74.8,74.86,37705.0,67.0876,67.1235,67.0697,67.1235,37705.0
2020-07-20 14:40:00,74.86,74.9,74.85,74.89,45363.0,67.1235,67.1594,67.1145,67.1504,45363.0
2020-07-20 14:45:00,74.89,74.99,74.86,74.98,60293.0,67.1504,67.2401,67.1235,67.2311,60293.0
2020-07-20 14:50:00,74.98,74.99,74.92,74.95,40583.0,67.2311,67.2401,67.1773,67.2042,40583.0
2020-07-20 14:55:00,74.95,74.97,74.9,74.95,31693.0,67.2042,67.2221,67.1594,67.2042,31693.0
2020-07-20 15:00:00,74.94,74.98,74.91,74.92,26802.0,67.1952,67.2311,67.1683,67.1773,26802.0
2020-07-20 15:05:00,74.92,74.93,74.87,74.91,41144.0,67.1773,67.1863,67.1325,67.1683,41144.0
2020-07-20 15:10:00,74.91,74.99,74.89,74.95,53280.0,67.1683,67.2401,67.1504,67.2042,53280.0
2020-07-20 15:15:00,74.94,75.11,74.94,75.05,110957.0,67.1952,67.3477,67.1952,67.2939,110957.0
2020-07-20 15:20:00,75.04,75.06,75.01,75.05,71889.0,67.2849,67.3028,67.258,67.2939,71889.0
2020-07-20 15:25:00,75.04,75.12,75.0,75.08,65913.0,67.2849,67.3566,67.249,67.3208,65913.0
2020-07-20 15:30:00,75.08,75.16,75.05,75.12,114889.0,67.3208,67.3925,67.2939,67.3566,114889.0
2020-07-20 15:35:00,75.12,75.22,75.11,75.16,96259.0,67.3566,67.4463,67.3477,67.3925,96259.0
2020-07-20 15:40:00,75.16,75.17,75.01,75.04,118246.0,67.3925,67.4015,67.258,67.2849,118246.0
2020-07-20 15:45:00,75.05,75.16,74.97,75.1,137963.0,67.2939,67.3925,67.2221,67.3387,137963.0
2020-07-20 15:50:00,75.11,75.18,75.04,75.09,164957.0,67.3477,67.4104,67.2849,67.3297,164957.0
2020-07-20 15:55:00,75.1,75.11,74.94,74.96,274992.0,67.3387,67.3477,67.1952,67.2132,274992.0
2020-07-21 09:30:00,75.68,75.83,75.34,75.63,312351.0,67.8588,67.9933,67.5539,67.8139,312351.0
2020-07-21 09:35:00,75.67,75.69,75.58,75.64,122073.0,67.8498,67.8677,67.7691,67.8229,122073.0
2020-07-21 09:40:00,75.63,75.81,75.48,75.79,194700.0,67.8139,67.9753,67.6794,67.9574,194700.0
2020-07-21 09:45:00,75.79,76.17,75.73,76.16,226671.0,67.9574,68.2981,67.9036,68.2892,226671.0
2020-07-21 09:50:00,76.16,76.54,76.12,76.52,393518.0,68.2892,68.6299,68.2533,68.612,393518.0
2020-07-21 09:55:00,76.51,76.7,76.43,76.44,246662.0,68.603,68.7734,68.5313,68.5402,246662.0
2020-07-21 10:00:00,76.45,76.48,76.21,76.34,206841.0,68.5492,68.5761,68.334,68.4506,206841.0
2020-07-21 10:05:00,76.34,76.43,76.11,76.11,112133.0,68.4506,68.5313,68.2443,68.2443,112133.0
2020-07-21 10:10:00,76.1,76.19,75.94,75.95,68360.0,68.2354,68.3161,68.0919,68.1009,68360.0
2020-07-21 10:15:00,75.95,76.0,75.77,75.85,110467.0,68.1009,68.1457,67.9395,68.0112,110467.0
2020-07-21 10:20:00,75.85,75.93,75.75,75.76,61128.0,68.0112,68.0829,67.9215,67.9305,61128.0
2020-07-21 10:25:00,75.75,75.88,75.67,75.84,90459.0,67.9215,68.0381,67.8498,68.0022,90459.0
2020-07-21 10:30:00,75.83,75.89,75.71,75.75,84525.0,67.9933,68.0471,67.8857,67.9215,84525.0
2020-07-21 10:35:00,75.75,76.05,75.71,76.05,100378.0,67.9215,68.1905,67.8857,68.1905,100378.0
2020-07-21 10:40:00,76.05,76.26,76.01,76.14,242400.0,68.1905,68.3788,68.1547,68.2712,242400.0
2020-07-21 10:45:00,76.14,76.28,76.03,76.27,131988.0,68.2712,68.3968,68.1726,68.3878,131988.0
2020-07-21 10:50:00,76.27,76.48,76.24,76.47,135439.0,68.3878,68.5761,68.3609,68.5671,135439.0
2020-07-21 10:55:00,76.47,76.54,76.34,76.54,123164.0,68.5671,68.6299,68.4506,68.6299,123164.0
2020-07-21 11:00:00,76.53,76.59,76.39,76.57,125043.0,68.6209,68.6747,68.4954,68.6568,125043.0
2020-07-21 11:05:00,76.57,76.58,76.39,76.4,87383.0,68.6568,68.6658,68.4954,68.5044,87383.0
2020-07-21 11:10:00,76.42,76.5,76.33,76.43,69815.0,68.5223,68.594,68.4416,68.5313,69815.0
2020-07-21 11:15:00,76.42,76.58,76.36,76.49,89140.0,68.5223,68.6658,68.4685,68.5851,89140.0
2020-07-21 11:20:00,76.49,76.7,76.46,76.69,126552.0,68.5851,68.7734,68.5582,68.7644,126552.0
2020-07-21 11:25:00,76.7,76.74,76.61,76.73,116450.0,68.7734,68.8092,68.6927,68.8003,116450.0
2020-07-21 11:30:00,76.73,76.8,76.61,76.73,105691.0,68.8003,68.863,68.6927,68.8003,105691.0
2020-07-21 11:35:00,76.72,76.74,76.55,76.56,56320.0,68.7913,68.8092,68.6389,68.6478,56320.0
2020-07-21 11:40:00,76.55,76.6,76.37,76.47,73163.0,68.6389,68.6837,68.4775,68.5671,73163.0
2020-07-21 11:45:00,76.47,76.51,76.24,76.27,57371.0,68.5671,68.603,68.3609,68.3878,57371.0
2020-07-21 11:50:00,76.27,76.37,76.2,76.22,61783.0,68.3878,68.4775,68.325,68.343,61783.0
2020-07-21 11:55:00,76.21,76.25,76.15,76.2,63605.0,68.334,68.3699,68.2802,68.325,63605.0
2020-07-21 12:00:00,76.19,76.26,76.09,76.14,67505.0,68.3161,68.3788,68.2264,68.2712,67505.0
2020-07-21 12:05:00,76.14,76.19,76.02,76.04,43740.0,68.2712,68.3161,68.1636,68.1816,43740.0
2020-07-21 12:10:00,76.06,76.1,76.0,76.09,45441.0,68.1995,68.2354,68.1457,68.2264,45441.0
2020-07-21 12:15:00,76.08,76.18,76.0,76.02,69882.0,68.2174,68.3071,68.1457,68.1636,69882.0
2020-07-21 12:20:00,76.02,76.06,75.91,75.93,47556.0,68.1636,68.1995,68.065,68.0829,47556.0
2020-07-21 12:25:00,75.93,76.02,75.89,76.02,65537.0,68.0829,68.1636,68.0471,68.1636,65537.0
2020-07-21 12:30:00,76.02,76.16,76.02,76.15,45440.0,68.1636,68.2892,68.1636,68.2802,45440.0
2020-07-21 12:35:00,76.15,76.19,76.01,76.06,37498.0,68.2802,68.3161,68.1547,68.1995,37498.0
2020-07-21 12:40:00,76.05,76.21,76.01,76.21,48909.0,68.1905,68.334,68.1547,68.334,48909.0
2020-07-21 12:45:00,76.2,76.23,76.09,76.09,48122.0,68.325,68.3519,68.2264,68.2264,48122.0
2020-07-21 12:50:00,76.1,76.18,76.05,76.18,32362.0,68.2354,68.3071,68.1905,68.3071,32362.0
2020-07-21 12:55:00,76.17,76.35,76.13,76.35,66281.0,68.2981,68.4595,68.2623,68.4595,66281.0
2020-07-21 13:00:00,76.34,76.5,76.29,76.44,105900.0,68.4506,68.594,68.4057,68.5402,105900.0
2020-07-21 13:05:00,76.44,76.5,76.37,76.48,53767.0,68.5402,68.594,68.4775,68.5761,53767.0
2020-07-21 13:10:00,76.48,76.5,76.35,76.35,48101.0,68.5761,68.594,68.4595,68.4595,48101.0
2020-07-21 13:15:00,76.35,76.44,76.3,76.33,59145.0,68.4595,68.5402,68.4147,68.4416,59145.0
2020-07-21 13:20:00,76.34,76.4,76.28,76.34,37990.0,68.4506,68.5044,68.3968,68.4506,37990.0
2020-07-21 13:25:00,76.34,76.36,76.26,76.3,57298.0,68.4506,68.4685,68.3788,68.4147,57298.0
2020-07-21 13:30:00,76.28,76.36,76.21,76.34,49356.0,68.3968,68.4685,68.334,68.4506,49356.0
2020-07-21 13:35:00,76.34,76.38,76.26,76.29,39931.0,68.4506,68.4864,68.3788,68.4057,39931.0
2020-07-21 13:40:00,76.28,76.34,76.22,76.23,24667.0,68.3968,68.4506,68.343,68.3519,24667.0
2020-07-21 13:45:00,76.22,76.28,76.18,76.25,35465.0,68.343,68.3968,68.3071,68.3699,35465.0
2020-07-21 13:50:00,76.26,76.27,76.19,76.2,32432.0,68.3788,68.3878,68.3161,68.325,32432.0
2020-07-21 13:55:00,76.21,76.24,76.17,76.17,25016.0,68.334,68.3609,68.2981,68.2981,25016.0
2020-07-21 14:00:00,76.18,76.22,76.13,76.17,35025.0,68.3071,68.343,68.2623,68.2981,35025.0
2020-07-21 14:05:00,76.17,76.26,76.15,76.18,48469.0,68.2981,68.3788,68.2802,68.3071,48469.0
2020-07-21 14:10:00,76.19,76.2,76.08,76.2,30808.0,68.3161,68.325,68.2174,68.325,30808.0
2020-07-21 14:15:00,76.2,76.2,76.1,76.1,46288.0,68.325,68.325,68.2354,68.2354,46288.0
2020-07-21 14:20:00,76.1,76.18,76.1,76.18,35287.0,68.2354,68.3071,68.2354,68.3071,35287.0
2020-07-21 14:25:00,76.19,76.19,76.12,76.13,31017.0,68.3161,68.3161,68.2533,68.2623,31017.0
2020-07-21 14:30:00,76.13,76.13,76.05,76.11,39144.0,68.2623,68.2623,68.1905,68.2443,39144.0
2020-07-21 14:35:00,76.11,76.16,76.07,76.15,51388.0,68.2443,68.2892,68.2085,68.2802,51388.0
2020-07-21 14:40:00,76.14,76.19,76.1,76.14,40272.0,68.2712,68.3161,68.2354,68.2712,40272.0
2020-07-21 14:45:00,76.14,76.19,76.12,76.14,19516.0,68.2712,68.3161,68.2533,68.2712,19516.0
2020-07-21 14:50:00,76.13,76.15,76.08,76.14,44163.0,68.2623,68.2802,68.2174,68.2712,44163.0
2020-07-21 14:55:00,76.13,76.23,76.02,76.2,128686.0,68.2623,68.3519,68.1636,68.325,128686.0
2020-07-21 15:00:00,76.2,76.24,76.19,76.21,63896.0,68.325,68.3609,68.3161,68.334,63896.0
2020-07-21 15:05:00,76.21,76.23,76.19,76.21,74197.0,68.334,68.3519,68.3161,68.334,74197.0
2020-07-21 15:10:00,76.21,76.22,75.89,75.9,94828.0,68.334,68.343,68.0471,68.056,94828.0
2020-07-21 15:15:00,75.9,75.93,75.79,75.85,78805.0,68.056,68.0829,67.9574,68.0112,78805.0
2020-07-21 15:20:00,75.84,75.96,75.81,75.82,71092.0,68.0022,68.1098,67.9753,67.9843,71092.0
2020-07-21 15:25:00,75.81,75.91,75.8,75.84,68722.0,67.9753,68.065,67.9664,68.0022,68722.0
2020-07-21 15:30:00,75.84,75.94,75.84,75.84,92736.0,68.0022,68.0919,68.0022,68.0022,92736.0
2020-07-21 15:35:00,75.85,75.87,75.75,75.8,115494.0,68.0112,68.0291,67.9215,67.9664,115494.0
2020-07-21 15:40:00,75.8,75.84,75.75,75.84,88514.0,67.9664,68.0022,67.9215,68.0022,88514.0
2020-07-21 15:45:00,75.84,75.9,75.79,75.81,112948.0,68.0022,68.056,67.9574,67.9753,112948.0
2020-07-21 15:50:00,75.8,75.8,75.38,75.41,363922.0,67.9664,67.9664,67.5898,67.6167,363922.0
2020-07-21 15:55:00,75.41,75.49,75.27,75.42,656796.0,67.6167,67.6884,67.4911,67.6256,656796.0
2020-07-22 09:30:00,75.51,75.63,75.12,75.63,212245.0,67.7063,67.8139,67.3566,67.8139,212245.0
2020-07-22 09:35:00,75.64,76.05,75.57,76.04,178229.0,67.8229,68.1905,67.7601,68.1816,178229.0
2020-07-22 09:40:00,76.06,76.17,75.96,76.16,213240.0,68.1995,68.2981,68.1098,68.2892,213240.0
2020-07-22 09:45:00,76.17,76.42,76.15,76.4,141544.0,68.2981,68.5223,68.2802,68.5044,141544.0
2020-07-22 09:50:00,76.41,76.48,76.26,76.48,145739.0,68.5133,68.5761,68.3788,68.5761,145739.0
2020-07-22 09:55:00,76.48,76.76,76.44,76.65,224411.0,68.5761,68.8272,68.5402,68.7285,224411.0
2020-07-22 10:00:00,76.66,76.75,76.55,76.6,113563.0,68.7375,68.8182,68.6389,68.6837,113563.0
2020-07-22 10:05:00,76.59,76.74,76.56,76.73,87796.0,68.6747,68.8092,68.6478,68.8003,87796.0
2020-07-22 10:10:00,76.73,76.76,76.46,76.53,139898.0,68.8003,68.8272,68.5582,68.6209,139898.0
2020-07-22 10:15:00,76.53,76.67,76.49,76.51,81064.0,68.6209,68.7465,68.5851,68.603,81064.0
2020-07-22 10:20:00,76.51,76.64,76.46,76.55,86302.0,68.603,68.7196,68.5582,68.6389,86302.0
2020-07-22 10:25:00,76.55,76.7,76.54,76.59,72395.0,68.6389,68.7734,68.6299,68.6747,72395.0
2020-07-22 10:30:00,76.59,76.64,76.55,76.55,83907.0,68.6747,68.7196,68.6389,68.6389,83907.0
2020-07-22 10:35:00,76.56,76.61,76.5,76.55,58715.0,68.6478,68.6927,68.594,68.6389,58715.0
2020-07-22 10:40:00,76.55,76.58,76.41,76.56,98896.0,68.6389,68.6658,68.5133,68.6478,98896.0
2020-07-22 10:45:00,76.56,76.57,76.3,76.31,62114.0,68.6478,68.6568,68.4147,68.4237,62114.0
2020-07-22 10:50:00,76.31,76.39,76.26,76.36,99486.0,68.4237,68.4954,68.3788,68.4685,99486.0
2020-07-22 10:55:00,76.37,76.48,76.37,76.44,37951.0,68.4775,68.5761,68.4775,68.5402,37951.0
2020-07-22 11:00:00,76.44,76.56,76.42,76.5,98376.0,68.5402,68.6478,68.5223,68.594,98376.0
2020-07-22 11:05:00,76.5,76.59,76.44,76.44,42619.0,68.594,68.6747,68.5402,68.5402,42619.0
2020-07-22 11:10:00,76.45,76.62,76.39,76.39,42305.0,68.5492,68.7016,68.4954,68.4954,42305.0
2020-07-22 11:15:00,76.4,76.49,76.27,76.29,63099.0,68.5044,68.5851,68.3878,68.4057,63099.0
2020-07-22 11:20:00,76.31,76.38,76.26,76.36,69124.0,68.4237,68.4864,68.3788,68.4685,69124.0
2020-07-22 11:25:00,76.36,76.46,76.35,76.45,69910.0,68.4685,68.5582,68.4595,68.5492,69910.0
2020-07-22 11:30:00,76.45,76.48,76.38,76.42,28749.0,68.5492,68.5761,68.4864,68.5223,28749.0
2020-07-22 11:35:00,76.43,76.5,76.39,76.48,45342.0,68.5313,68.594,68.4954,68.5761,45342.0
2020-07-22 11:40:00,76.49,76.75,76.49,76.72,99543.0,68.5851,68.8182,68.5851,68.7913,99543.0
2020-07-22 11:45:00,76.72,77.04,76.71,77.03,155356.0,68.7913,69.0782,68.7823,69.0692,155356.0
2020-07-22 11:50:00,77.04,77.19,77.03,77.19,184276.0,69.0782,69.2127,69.0692,69.2127,184276.0
2020-07-22 11:55:00,77.19,77.19,76.96,76.98,107232.0,69.2127,69.2127,69.0065,69.0244,107232.0
2020-07-22 12:00:00,76.98,77.24,76.98,77.23,109726.0,69.0244,69.2575,69.0244,69.2486,109726.0
2020-07-22 12:05:00,77.23,77.25,77.03,77.07,86546.0,69.2486,69.2665,69.0692,69.1051,86546.0
2020-07-22 12:10:00,77.07,77.2,77.04,77.19,67483.0,69.1051,69.2217,69.0782,69.2127,67483.0
2020-07-22 12:15:00,77.2,77.24,77.08,77.09,93331.0,69.2217,69.2575,69.1141,69.123,93331.0
2020-07-22 12:20:00,77.09,77.16,76.96,76.96,75321.0,69.123,69.1858,69.0065,69.0065,75321.0
2020-07-22 12:25:00,76.95,77.0,76.86,76.89,44932.0,68.9975,69.0423,68.9168,68.9437,44932.0
2020-07-22 12:30:00,76.87,77.04,76.87,77.0,120571.0,68.9258,69.0782,68.9258,69.0423,120571.0
2020-07-22 12:35:00,77.0,77.01,76.91,76.97,42677.0,69.0423,69.0513,68.9616,69.0154,42677.0
2020-07-22 12:40:00,76.96,76.99,76.9,76.94,31670.0,69.0065,69.0334,68.9527,68.9885,31670.0
2020-07-22 12:45:00,76.95,77.02,76.87,76.97,41177.0,68.9975,69.0603,68.9258,69.0154,41177.0
2020-07-22 12:50:00,76.98,76.99,76.83,76.84,35768.0,69.0244,69.0334,68.8899,68.8989,35768.0
2020-07-22 12:55:00,76.84,76.86,76.81,76.84,35404.0,68.8989,68.9168,68.872,68.8989,35404.0
2020-07-22 13:00:00,76.84,76.87,76.78,76.83,65227.0,68.8989,68.9258,68.8451,68.8899,65227.0
2020-07-22 13:05:00,76.84,76.86,76.78,76.81,36876.0,68.8989,68.9168,68.8451,68.872,36876.0
2020-07-22 13:10:00,76.81,76.82,76.72,76.76,38694.0,68.872,68.8809,68.7913,68.8272,38694.0
2020-07-22 13:15:00,76.77,76.77,76.69,76.76,28376.0,68.8361,68.8361,68.7644,68.8272,28376.0
2020-07-22 13:20:00,76.76,76.87,76.75,76.85,48960.0,68.8272,68.9258,68.8182,68.9078,48960.0
2020-07-22 13:25:00,76.85,76.85,76.73,76.8,42642.0,68.9078,68.9078,68.8003,68.863,42642.0
2020-07-22 13:30:00,76.81,76.82,76.68,76.73,40177.0,68.872,68.8809,68.7554,68.8003,40177.0
2020-07-22 13:35:00,76.72,76.77,76.69,76.75,32125.0,68.7913,68.8361,68.7644,68.8182,32125.0
2020-07-22 13:40:00,76.75,76.79,76.7,76.78,34998.0,68.8182,68.8541,68.7734,68.8451,34998.0
2020-07-22 13:45:00,76.79,76.79,76.72,76.74,79443.0,68.8541,68.8541,68.7913,68.8092,79443.0
2020-07-22 13:50:00,76.75,76.75,76.6,76.61,37000.0,68.8182,68.8182,68.6837,68.6927,37000.0
2020-07-22 13:55:00,76.59,76.62,76.55,76.56,41126.0,68.6747,68.7016,68.6389,68.6478,41126.0
2020-07-22 14:00:00,76.56,76.74,76.55,76.7,21444.0,68.6478,68.8092,68.6389,68.7734,21444.0
2020-07-22 14:05:00,76.7,76.75,76.69,76.7,39042.0,68.7734,68.8182,68.7644,68.7734,39042.0
2020-07-22 14:10:00,76.7,76.75,76.66,76.7,132482.0,68.7734,68.8182,68.7375,68.7734,132482.0
2020-07-22 14:15:00,76.7,76.75,76.64,76.73,26790.0,68.7734,68.8182,68.7196,68.8003,26790.0
2020-07-22 14:20:00,76.74,76.74,76.64,76.67,36484.0,68.8092,68.8092,68.7196,68.7465,36484.0
2020-07-22 14:25:00,76.67,76.7,76.64,76.69,31971.0,68.7465,68.7734,68.7196,68.7644,31971.0
2020-07-22 14:30:00,76.68,76.76,76.65,76.73,36851.0,68.7554,68.8272,68.7285,68.8003,36851.0
2020-07-22 14:35:00,76.73,76.8,76.72,76.79,78279.0,68.8003,68.863,68.7913,68.8541,78279.0
2020-07-22 14:40:00,76.78,76.87,76.76,76.84,55437.0,68.8451,68.9258,68.8272,68.8989,55437.0
2020-07-22 14:45:00,76.84,76.87,76.82,76.86,37173.0,68.8989,68.9258,68.8809,68.9168,37173.0
2020-07-22 14:50:00,76.86,76.88,76.8,76.88,97298.0,68.9168,68.9347,68.863,68.9347,97298.0
2020-07-22 14:55:00,76.87,76.91,76.84,76.88,47338.0,68.9258,68.9616,68.8989,68.9347,47338.0
2020-07-22 15:00:00,76.88,76.95,76.86,76.91,52114.0,68.9347,68.9975,68.9168,68.9616,52114.0
2020-07-22 15:05:00,76.91,76.98,76.89,76.97,45674.0,68.9616,69.0244,68.9437,69.0154,45674.0
2020-07-22 15:10:00,76.97,77.13,76.94,77.11,111506.0,69.0154,69.1589,68.9885,69.141,111506.0
2020-07-22 15:15:00,77.11,77.19,77.1,77.15,74745.0,69.141,69.2127,69.132,69.1768,74745.0
2020-07-22 15:20:00,77.15,77.15,77.06,77.11,62129.0,69.1768,69.1768,69.0961,69.141,62129.0
2020-07-22 15:25:00,77.1,77.17,77.07,77.1,109225.0,69.132,69.1948,69.1051,69.132,109225.0
2020-07-22 15:30:00,77.09,77.12,76.95,76.97,77271.0,69.123,69.1499,68.9975,69.0154,77271.0
2020-07-22 15:35:00,76.97,77.04,76.92,76.98,142066.0,69.0154,69.0782,68.9706,69.0244,142066.0
2020-07-22 15:40:00,76.98,77.08,76.96,77.07,121550.0,69.0244,69.1141,69.0065,69.1051,121550.0
2020-07-22 15:45:00,77.07,77.3,77.06,77.3,127283.0,69.1051,69.3113,69.0961,69.3113,127283.0
2020-07-22 15:50:00,77.3,77.32,77.16,77.22,238922.0,69.3113,69.3293,69.1858,69.2396,238922.0
2020-07-22 15:55:00,77.22,77.33,77.19,77.24,380730.0,69.2396,69.3382,69.2127,69.2575,380730.0
2020-07-23 09:30:00,76.89,77.07,75.99,76.05,361707.0,68.9437,69.1051,68.1367,68.1905,361707.0
2020-07-23 09:35:00,76.03,76.22,75.89,76.01,128825.0,68.1726,68.343,68.0471,68.1547,128825.0
2020-07-23 09:40:00,76.0,76.26,75.82,76.22,174861.0,68.1457,68.3788,67.9843,68.343,174861.0
2020-07-23 09:45:00,76.24,76.32,76.16,76.23,81618.0,68.3609,68.4326,68.2892,68.3519,81618.0
2020-07-23 09:50:00,76.24,76.46,76.21,76.42,123739.0,68.3609,68.5582,68.334,68.5223,123739.0
2020-07-23 09:55:00,76.41,76.49,76.27,76.45,73391.0,68.5133,68.5851,68.3878,68.5492,73391.0
2020-07-23 10:00:00,76.44,76.63,76.34,76.51,111313.0,68.5402,68.7106,68.4506,68.603,111313.0
2020-07-23 10:05:00,76.51,76.63,76.49,76.54,63481.0,68.603,68.7106,68.5851,68.6299,63481.0
2020-07-23 10:10:00,76.54,76.54,76.27,76.35,84270.0,68.6299,68.6299,68.3878,68.4595,84270.0
2020-07-23 10:15:00,76.34,76.46,76.27,76.3,70907.0,68.4506,68.5582,68.3878,68.4147,70907.0
2020-07-23 10:20:00,76.29,76.3,76.18,76.29,49529.0,68.4057,68.4147,68.3071,68.4057,49529.0
2020-07-23 10:25:00,76.29,76.3,76.13,76.23,53690.0,68.4057,68.4147,68.2623,68.3519,53690.0
2020-07-23 10:30:00,76.26,76.33,76.19,76.28,76970.0,68.3788,68.4416,68.3161,68.3968,76970.0
2020-07-23 10:35:00,76.27,76.28,76.11,76.19,66961.0,68.3878,68.3968,68.2443,68.3161,66961.0
2020-07-23 10:40:00,76.21,76.3,76.04,76.09,53023.0,68.334,68.4147,68.1816,68.2264,53023.0
2020-07-23 10:45:00,76.1,76.1,75.93,75.95,60715.0,68.2354,68.2354,68.0829,68.1009,60715.0
2020-07-23 10:50:00,75.95,76.08,75.94,76.02,53747.0,68.1009,68.2174,68.0919,68.1636,53747.0
2020-07-23 10:55:00,76.02,76.03,75.88,75.93,85418.0,68.1636,68.1726,68.0381,68.0829,85418.0
2020-07-23 11:00:00,75.94,76.22,75.94,76.11,60975.0,68.0919,68.343,68.0919,68.2443,60975.0
2020-07-23 11:05:00,76.1,76.17,75.97,76.15,61560.0,68.2354,68.2981,68.1188,68.2802,61560.0
2020-07-23 11:10:00,76.17,76.25,76.12,76.21,44419.0,68.2981,68.3699,68.2533,68.334,44419.0
2020-07-23 11:15:00,76.21,76.26,76.14,76.17,54650.0,68.334,68.3788,68.2712,68.2981,54650.0
2020-07-23 11:20:00,76.17,76.24,76.12,76.13,29954.0,68.2981,68.3609,68.2533,68.2623,29954.0
2020-07-23 11:25:00,76.13,76.25,76.12,76.25,67954.0,68.2623,68.3699,68.2533,68.3699,67954.0
2020-07-23 11:30:00,76.25,76.25,76.18,76.18,80400.0,68.3699,68.3699,68.3071,68.3071,80400.0
2020-07-23 11:35:00,76.16,76.27,76.02,76.26,71087.0,68.2892,68.3878,68.1636,68.3788,71087.0
2020-07-23 11:40:00,76.25,76.44,76.2,76.33,63225.0,68.3699,68.5402,68.325,68.4416,63225.0
2020-07-23 11:45:00,76.35,76.4,76.3,76.37,37432.0,68.4595,68.5044,68.4147,68.4775,37432.0
2020-07-23 11:50:00,76.36,76.41,76.28,76.41,36090.0,68.4685,68.5133,68.3968,68.5133,36090.0
2020-07-23 11:55:00,76.42,76.51,76.41,76.48,48428.0,68.5223,68.603,68.5133,68.5761,48428.0
2020-07-23 12:00:00,76.47,76.48,76.29,76.31,39055.0,68.5671,68.5761,68.4057,68.4237,39055.0
2020-07-23 12:05:00,76.3,76.33,76.15,76.17,70436.0,68.4147,68.4416,68.2802,68.2981,70436.0
2020-07-23 12:10:00,76.17,76.29,76.14,76.25,41632.0,68.2981,68.4057,68.2712,68.3699,41632.0
2020-07-23 12:15:00,76.25,76.32,76.2,76.2,39908.0,68.3699,68.4326,68.325,68.325,39908.0
2020-07-23 12:20:00,76.2,76.3,76.12,76.15,51958.0,68.325,68.4147,68.2533,68.2802,51958.0
2020-07-23 12:25:00,76.14,76.19,76.06,76.11,45900.0,68.2712,68.3161,68.1995,68.2443,45900.0
2020-07-23 12:30:00,76.11,76.18,76.08,76.14,44197.0,68.2443,68.3071,68.2174,68.2712,44197.0
2020-07-23 12:35:00,76.14,76.19,75.98,75.98,60432.0,68.2712,68.3161,68.1278,68.1278,60432.0
2020-07-23 12:40:00,75.98,76.15,75.98,76.06,37156.0,68.1278,68.2802,68.1278,68.1995,37156.0
2020-07-23 12:45:00,76.06,76.08,75.94,75.94,35150.0,68.1995,68.2174,68.0919,68.0919,35150.0
2020-07-23 12:50:00,75.94,75.98,75.77,75.82,117341.0,68.0919,68.1278,67.9395,67.9843,117341.0
2020-07-23 12:55:00,75.82,75.84,75.66,75.69,51848.0,67.9843,68.0022,67.8408,67.8677,51848.0
2020-07-23 13:00:00,75.68,75.8,75.64,75.79,75029.0,67.8588,67.9664,67.8229,67.9574,75029.0
2020-07-23 13:05:00,75.79,75.79,75.7,75.7,46534.0,67.9574,67.9574,67.8767,67.8767,46534.0
2020-07-23 13:10:00,75.7,75.8,75.65,75.73,66484.0,67.8767,67.9664,67.8319,67.9036,66484.0
2020-07-23 13:15:00,75.73,75.75,75.57,75.6,47284.0,67.9036,67.9215,67.7601,67.787,47284.0
2020-07-23 13:20:00,75.61,75.64,75.52,75.53,50676.0,67.796,67.8229,67.7153,67.7243,50676.0
2020-07-23 13:25:00,75.53,75.65,75.53,75.62,31793.0,67.7243,67.8319,67.7243,67.805,31793.0
2020-07-23 13:30:00,75.61,75.68,75.44,75.49,64489.0,67.796,67.8588,67.6436,67.6884,64489.0
2020-07-23 13:35:00,75.49,75.58,75.4,75.4,69828.0,67.6884,67.7691,67.6077,67.6077,69828.0
2020-07-23 13:40:00,75.41,75.44,75.2,75.27,68657.0,67.6167,67.6436,67.4284,67.4911,68657.0
2020-07-23 13:45:00,75.26,75.36,75.18,75.18,47947.0,67.4822,67.5718,67.4104,67.4104,47947.0
2020-07-23 13:50:00,75.18,75.27,75.09,75.17,75977.0,67.4104,67.4911,67.3297,67.4015,75977.0
2020-07-23 13:55:00,75.16,75.34,75.1,75.34,111378.0,67.3925,67.5539,67.3387,67.5539,111378.0
2020-07-23 14:00:00,75.32,75.32,75.04,75.08,112152.0,67.536,67.536,67.2849,67.3208,112152.0
2020-07-23 14:05:00,75.08,75.22,75.08,75.08,71004.0,67.3208,67.4463,67.3208,67.3208,71004.0
2020-07-23 14:10:00,75.08,75.13,74.97,75.07,94440.0,67.3208,67.3656,67.2221,67.3118,94440.0
2020-07-23 14:15:00,75.08,75.08,74.9,75.06,68645.0,67.3208,67.3208,67.1594,67.3028,68645.0
2020-07-23 14:20:00,75.06,75.19,74.94,75.18,78978.0,67.3028,67.4194,67.1952,67.4104,78978.0
2020-07-23 14:25:00,75.18,75.26,75.12,75.17,82198.0,67.4104,67.4822,67.3566,67.4015,82198.0
2020-07-23 14:30:00,75.14,75.38,75.07,75.31,110526.0,67.3746,67.5898,67.3118,67.527,110526.0
2020-07-23 14:35:00,75.32,75.33,75.04,75.04,73703.0,67.536,67.5449,67.2849,67.2849,73703.0
2020-07-23 14:40:00,75.06,75.31,75.06,75.25,58564.0,67.3028,67.527,67.3028,67.4732,58564.0
2020-07-23 14:45:00,75.24,75.32,75.15,75.32,81120.0,67.4642,67.536,67.3835,67.536,81120.0
2020-07-23 14:50:00,75.32,75.41,75.31,75.33,50002.0,67.536,67.6167,67.527,67.5449,50002.0
2020-07-23 14:55:00,75.31,75.34,75.22,75.26,52743.0,67.527,67.5539,67.4463,67.4822,52743.0
2020-07-23 15:00:00,75.26,75.37,75.25,75.31,43762.0,67.4822,67.5808,67.4732,67.527,43762.0
2020-07-23 15:05:00,75.32,75.36,75.11,75.14,41385.0,67.536,67.5718,67.3477,67.3746,41385.0
2020-07-23 15:10:00,75.13,75.26,75.1,75.22,56280.0,67.3656,67.4822,67.3387,67.4463,56280.0
2020-07-23 15:15:00,75.21,75.33,75.16,75.27,50238.0,67.4373,67.5449,67.3925,67.4911,50238.0
2020-07-23 15:20:00,75.27,75.32,75.15,75.15,55624.0,67.4911,67.536,67.3835,67.3835,55624.0
2020-07-23 15:25:00,75.16,75.25,75.07,75.22,58710.0,67.3925,67.4732,67.3118,67.4463,58710.0
2020-07-23 15:30:00,75.21,75.3,75.04,75.25,104537.0,67.4373,67.518,67.2849,67.4732,104537.0
2020-07-23 15:35:00,75.24,75.34,75.15,75.27,112594.0,67.4642,67.5539,67.3835,67.4911,112594.0
2020-07-23 15:40:00,75.28,75.34,75.2,75.32,83785.0,67.5001,67.5539,67.4284,67.536,83785.0
2020-07-23 15:45:00,75.32,75.38,75.25,75.25,112963.0,67.536,67.5898,67.4732,67.4732,112963.0
2020-07-23 15:50:00,75.26,75.27,74.97,75.27,200352.0,67.4822,67.4911,67.2221,67.4911,200352.0
2020-07-23 15:55:00,75.27,75.39,75.17,75.37,260779.0,67.4911,67.5987,67.4015,67.5808,260779.0
2020-07-24 09:30:00,75.39,75.69,75.11,75.53,235291.0,67.5987,67.8677,67.3477,67.7243,235291.0
2020-07-24 09:35:00,75.53,75.78,75.34,75.75,85573.0,67.7243,67.9484,67.5539,67.9215,85573.0
2020-07-24 09:40:00,75.77,75.94,75.56,75.57,84631.0,67.9395,68.0919,67.7512,67.7601,84631.0
2020-07-24 09:45:00,75.55,75.73,75.44,75.58,60266.0,67.7422,67.9036,67.6436,67.7691,60266.0
2020-07-24 09:50:00,75.61,75.68,75.31,75.33,67692.0,67.796,67.8588,67.527,67.5449,67692.0
2020-07-24 09:55:00,75.33,75.49,75.28,75.4,63001.0,67.5449,67.6884,67.5001,67.6077,63001.0
2020-07-24 10:00:00,75.4,75.52,75.31,75.49,96488.0,67.6077,67.7153,67.527,67.6884,96488.0
2020-07-24 10:05:00,75.52,75.65,75.45,75.56,57835.0,67.7153,67.8319,67.6525,67.7512,57835.0
2020-07-24 10:10:00,75.56,75.74,75.55,75.71,55762.0,67.7512,67.9126,67.7422,67.8857,55762.0
2020-07-24 10:15:00,75.7,75.71,75.57,75.58,63497.0,67.8767,67.8857,67.7601,67.7691,63497.0
2020-07-24 10:20:00,75.59,75.63,75.43,75.55,42253.0,67.7781,67.8139,67.6346,67.7422,42253.0
2020-07-24 10:25:00,75.56,75.65,75.37,75.4,40891.0,67.7512,67.8319,67.5808,67.6077,40891.0
2020-07-24 10:30:00,75.4,75.42,75.24,75.29,62869.0,67.6077,67.6256,67.4642,67.5091,62869.0
2020-07-24 10:35:00,75.3,75.4,75.25,75.35,50285.0,67.518,67.6077,67.4732,67.5629,50285.0
2020-07-24 10:40:00,75.36,75.51,75.36,75.42,33743.0,67.5718,67.7063,67.5718,67.6256,33743.0
2020-07-24 10:45:00,75.45,75.64,75.45,75.59,42169.0,67.6525,67.8229,67.6525,67.7781,42169.0
2020-07-24 10:50:00,75.59,75.65,75.5,75.51,38871.0,67.7781,67.8319,67.6974,67.7063,38871.0
2020-07-24 10:55:00,75.49,75.74,75.45,75.72,38898.0,67.6884,67.9126,67.6525,67.8946,38898.0
2020-07-24 11:00:00,75.73,75.76,75.65,75.66,30223.0,67.9036,67.9305,67.8319,67.8408,30223.0
2020-07-24 11:05:00,75.67,75.76,75.62,75.71,40535.0,67.8498,67.9305,67.805,67.8857,40535.0
2020-07-24 11:10:00,75.73,75.79,75.65,75.65,18125.0,67.9036,67.9574,67.8319,67.8319,18125.0
2020-07-24 11:15:00,75.65,75.69,75.58,75.64,24872.0,67.8319,67.8677,67.7691,67.8229,24872.0
2020-07-24 11:20:00,75.63,75.66,75.48,75.58,22721.0,67.8139,67.8408,67.6794,67.7691,22721.0
2020-07-24 11:25:00,75.6,75.7,75.59,75.64,43236.0,67.787,67.8767,67.7781,67.8229,43236.0
2020-07-24 11:30:00,75.64,75.79,75.62,75.71,63024.0,67.8229,67.9574,67.805,67.8857,63024.0
2020-07-24 11:35:00,75.7,75.76,75.65,75.71,26272.0,67.8767,67.9305,67.8319,67.8857,26272.0
2020-07-24 11:40:00,75.7,75.8,75.7,75.74,34332.0,67.8767,67.9664,67.8767,67.9126,34332.0
2020-07-24 11:45:00,75.74,75.75,75.59,75.61,28365.0,67.9126,67.9215,67.7781,67.796,28365.0
2020-07-24 11:50:00,75.62,75.68,75.6,75.64,29000.0,67.805,67.8588,67.787,67.8229,29000.0
2020-07-24 11:55:00,75.63,75.71,75.52,75.7,53776.0,67.8139,67.8857,67.7153,67.8767,53776.0
2020-07-24 12:00:00,75.68,75.71,75.52,75.53,28712.0,67.8588,67.8857,67.7153,67.7243,28712.0
2020-07-24 12:05:00,75.55,75.56,75.45,75.49,31060.0,67.7422,67.7512,67.6525,67.6884,31060.0
2020-07-24 12:10:00,75.49,75.6,75.46,75.57,45753.0,67.6884,67.787,67.6615,67.7601,45753.0
2020-07-24 12:15:00,75.57,75.63,75.53,75.58,20458.0,67.7601,67.8139,67.7243,67.7691,20458.0
2020-07-24 12:20:00,75.59,75.65,75.52,75.55,24500.0,67.7781,67.8319,67.7153,67.7422,24500.0
2020-07-24 12:25:00,75.57,75.64,75.55,75.6,31113.0,67.7601,67.8229,67.7422,67.787,31113.0
2020-07-24 12:30:00,75.59,75.76,75.59,75.73,29178.0,67.7781,67.9305,67.7781,67.9036,29178.0
2020-07-24 12:35:00,75.74,75.77,75.65,75.67,27072.0,67.9126,67.9395,67.8319,67.8498,27072.0
2020-07-24 12:40:00,75.67,75.69,75.55,75.56,18982.0,67.8498,67.8677,67.7422,67.7512,18982.0
2020-07-24 12:45:00,75.54,75.66,75.51,75.61,27410.0,67.7332,67.8408,67.7063,67.796,27410.0
2020-07-24 12:50:00,75.62,75.72,75.6,75.63,28189.0,67.805,67.8946,67.787,67.8139,28189.0
2020-07-24 12:55:00,75.64,75.66,75.54,75.6,35627.0,67.8229,67.8408,67.7332,67.787,35627.0
2020-07-24 13:00:00,75.6,75.68,75.57,75.58,23897.0,67.787,67.8588,67.7601,67.7691,23897.0
2020-07-24 13:05:00,75.59,75.62,75.51,75.59,59799.0,67.7781,67.805,67.7063,67.7781,59799.0
2020-07-24 13:10:00,75.58,75.62,75.44,75.46,27336.0,67.7691,67.805,67.6436,67.6615,27336.0
2020-07-24 13:15:00,75.47,75.5,75.39,75.5,25899.0,67.6705,67.6974,67.5987,67.6974,25899.0
2020-07-24 13:20:00,75.5,75.53,75.48,75.53,20946.0,67.6974,67.7243,67.6794,67.7243,20946.0
2020-07-24 13:25:00,75.52,75.61,75.52,75.57,26946.0,67.7153,67.796,67.7153,67.7601,26946.0
2020-07-24 13:30:00,75.57,75.57,75.46,75.48,28103.0,67.7601,67.7601,67.6615,67.6794,28103.0
2020-07-24 13:35:00,75.49,75.63,75.48,75.49,48578.0,67.6884,67.8139,67.6794,67.6884,48578.0
2020-07-24 13:40:00,75.49,75.5,75.43,75.47,48688.0,67.6884,67.6974,67.6346,67.6705,48688.0
2020-07-24 13:45:00,75.47,75.66,75.45,75.65,37937.0,67.6705,67.8408,67.6525,67.8319,37937.0
2020-07-24 13:50:00,75.64,75.66,75.55,75.62,46650.0,67.8229,67.8408,67.7422,67.805,46650.0
2020-07-24 13:55:00,75.61,75.66,75.57,75.66,36071.0,67.796,67.8408,67.7601,67.8408,36071.0
2020-07-24 14:00:00,75.67,75.8,75.65,75.75,33718.0,67.8498,67.9664,67.8319,67.9215,33718.0
2020-07-24 14:05:00,75.75,75.83,75.69,75.81,52525.0,67.9215,67.9933,67.8677,67.9753,52525.0
2020-07-24 14:10:00,75.81,75.9,75.81,75.87,95927.0,67.9753,68.056,67.9753,68.0291,95927.0
2020-07-24 14:15:00,75.87,75.94,75.83,75.9,36400.0,68.0291,68.0919,67.9933,68.056,36400.0
2020-07-24 14:20:00,75.92,76.0,75.9,75.9,50344.0,68.074,68.1457,68.056,68.056,50344.0
2020-07-24 14:25:00,75.9,75.95,75.84,75.94,34722.0,68.056,68.1009,68.0022,68.0919,34722.0
2020-07-24 14:30:00,75.94,75.95,75.87,75.88,40462.0,68.0919,68.1009,68.0291,68.0381,40462.0
2020-07-24 14:35:00,75.9,75.91,75.77,75.83,46932.0,68.056,68.065,67.9395,67.9933,46932.0
2020-07-24 14:40:00,75.83,75.9,75.83,75.89,27969.0,67.9933,68.056,67.9933,68.0471,27969.0
2020-07-24 14:45:00,75.87,75.9,75.8,75.81,39558.0,68.0291,68.056,67.9664,67.9753,39558.0
2020-07-24 14:50:00,75.81,75.86,75.73,75.74,36578.0,67.9753,68.0202,67.9036,67.9126,36578.0
2020-07-24 14:55:00,75.73,75.78,75.68,75.76,42232.0,67.9036,67.9484,67.8588,67.9305,42232.0
2020-07-24 15:00:00,75.76,75.88,75.74,75.86,44262.0,67.9305,68.0381,67.9126,68.0202,44262.0
2020-07-24 15:05:00,75.86,75.87,75.81,75.82,30233.0,68.0202,68.0291,67.9753,67.9843,30233.0
2020-07-24 15:10:00,75.83,75.88,75.8,75.81,40442.0,67.9933,68.0381,67.9664,67.9753,40442.0
2020-07-24 15:15:00,75.8,75.81,75.63,75.65,68253.0,67.9664,67.9753,67.8139,67.8319,68253.0
2020-07-24 15:20:00,75.66,75.71,75.57,75.58,97395.0,67.8408,67.8857,67.7601,67.7691,97395.0
2020-07-24 15:25:00,75.58,75.73,75.56,75.66,84582.0,67.7691,67.9036,67.7512,67.8408,84582.0
2020-07-24 15:30:00,75.66,75.7,75.56,75.66,83704.0,67.8408,67.8767,67.7512,67.8408,83704.0
2020-07-24 15:35:00,75.66,75.79,75.65,75.73,70855.0,67.8408,67.9574,67.8319,67.9036,70855.0
2020-07-24 15:40:00,75.75,75.8,75.69,75.71,62778.0,67.9215,67.9664,67.8677,67.8857,62778.0
2020-07-24 15:45:00,75.71,75.73,75.64,75.71,58989.0,67.8857,67.9036,67.8229,67.8857,58989.0
2020-07-24 15:50:00,75.71,75.71,75.59,75.64,201061.0,67.8857,67.8857,67.7781,67.8229,201061.0
2020-07-24 15:55:00,75.64,75.89,75.63,75.78,426392.0,67.8229,68.0471,67.8139,67.9484,426392.0
2020-07-27 09:30:00,75.89,76.1,75.82,76.02,330391.0,68.0471,68.2354,67.9843,68.1636,330391.0
2020-07-27 09:35:00,76.02,76.1,75.57,75.6,174411.0,68.1636,68.2354,67.7601,67.787,174411.0
2020-07-27 09:40:00,75.6,75.97,75.57,75.87,138593.0,67.787,68.1188,67.7601,68.0291,138593.0
2020-07-27 09:45:00,75.86,76.02,75.78,75.95,82052.0,68.0202,68.1636,67.9484,68.1009,82052.0
2020-07-27 09:50:00,75.94,76.03,75.83,75.97,81764.0,68.0919,68.1726,67.9933,68.1188,81764.0
2020-07-27 09:55:00,75.95,76.06,75.93,75.95,38743.0,68.1009,68.1995,68.0829,68.1009,38743.0
2020-07-27 10:00:00,75.94,75.94,75.54,75.68,69926.0,68.0919,68.0919,67.7332,67.8588,69926.0
2020-07-27 10:05:00,75.67,75.85,75.65,75.85,38818.0,67.8498,68.0112,67.8319,68.0112,38818.0
2020-07-27 10:10:00,75.86,75.93,75.79,75.89,42756.0,68.0202,68.0829,67.9574,68.0471,42756.0
2020-07-27 10:15:00,75.9,76.0,75.87,75.96,63639.0,68.056,68.1457,68.0291,68.1098,63639.0
2020-07-27 10:20:00,75.96,76.08,75.89,75.93,67170.0,68.1098,68.2174,68.0471,68.0829,67170.0
2020-07-27 10:25:00,75.93,75.97,75.86,75.95,41488.0,68.0829,68.1188,68.0202,68.1009,41488.0
2020-07-27 10:30:00,75.94,75.97,75.81,75.89,46531.0,68.0919,68.1188,67.9753,68.0471,46531.0
2020-07-27 10:35:00,75.88,76.05,75.86,76.05,47854.0,68.0381,68.1905,68.0202,68.1905,47854.0
2020-07-27 10:40:00,76.06,76.07,75.91,75.91,31502.0,68.1995,68.2085,68.065,68.065,31502.0
2020-07-27 10:45:00,75.91,76.07,75.9,75.94,47393.0,68.065,68.2085,68.056,68.0919,47393.0
2020-07-27 10:50:00,75.94,76.08,75.94,76.02,39094.0,68.0919,68.2174,68.0919,68.1636,39094.0
2020-07-27 10:55:00,76.01,76.06,75.92,76.03,45146.0,68.1547,68.1995,68.074,68.1726,45146.0
2020-07-27 11:00:00,76.02,76.09,75.95,76.04,40629.0,68.1636,68.2264,68.1009,68.1816,40629.0
2020-07-27 11:05:00,76.04,76.15,76.03,76.15,67156.0,68.1816,68.2802,68.1726,68.2802,67156.0
2020-07-27 11:10:00,76.15,76.17,76.04,76.06,77343.0,68.2802,68.2981,68.1816,68.1995,77343.0
2020-07-27 11:15:00,76.07,76.19,76.05,76.12,72700.0,68.2085,68.3161,68.1905,68.2533,72700.0
2020-07-27 11:20:00,76.13,76.2,76.13,76.15,33571.0,68.2623,68.325,68.2623,68.2802,33571.0
2020-07-27 11:25:00,76.15,76.17,75.94,76.04,84025.0,68.2802,68.2981,68.0919,68.1816,84025.0
2020-07-27 11:30:00,76.04,76.13,75.95,76.09,42706.0,68.1816,68.2623,68.1009,68.2264,42706.0
2020-07-27 11:35:00,76.09,76.13,76.0,76.11,43497.0,68.2264,68.2623,68.1457,68.2443,43497.0
2020-07-27 11:40:00,76.11,76.16,76.05,76.09,29801.0,68.2443,68.2892,68.1905,68.2264,29801.0
2020-07-27 11:45:00,76.1,76.15,76.08,76.14,40013.0,68.2354,68.2802,68.2174,68.2712,40013.0
2020-07-27 11:50:00,76.14,76.26,76.12,76.25,69593.0,68.2712,68.3788,68.2533,68.3699,69593.0
2020-07-27 11:55:00,76.25,76.28,76.17,76.25,54370.0,68.3699,68.3968,68.2981,68.3699,54370.0
2020-07-27 12:00:00,76.26,76.3,76.15,76.23,59425.0,68.3788,68.4147,68.2802,68.3519,59425.0
2020-07-27 12:05:00,76.23,76.28,76.22,76.27,30436.0,68.3519,68.3968,68.343,68.3878,30436.0
2020-07-27 12:10:00,76.27,76.31,76.22,76.27,31103.0,68.3878,68.4237,68.343,68.3878,31103.0
2020-07-27 12:15:00,76.28,76.33,76.21,76.24,28102.0,68.3968,68.4416,68.334,68.3609,28102.0
2020-07-27 12:20:00,76.25,76.33,76.25,76.29,26707.0,68.3699,68.4416,68.3699,68.4057,26707.0
2020-07-27 12:25:00,76.28,76.3,76.25,76.27,25869.0,68.3968,68.4147,68.3699,68.3878,25869.0
2020-07-27 12:30:00,76.27,76.33,76.24,76.29,41662.0,68.3878,68.4416,68.3609,68.4057,41662.0
2020-07-27 12:35:00,76.28,76.34,76.27,76.31,33177.0,68.3968,68.4506,68.3878,68.4237,33177.0
2020-07-27 12:40:00,76.31,76.33,76.29,76.31,28001.0,68.4237,68.4416,68.4057,68.4237,28001.0
2020-07-27 12:45:00,76.31,76.32,76.25,76.27,26683.0,68.4237,68.4326,68.3699,68.3878,26683.0
2020-07-27 12:50:00,76.26,76.29,76.23,76.25,22690.0,68.3788,68.4057,68.3519,68.3699,22690.0
2020-07-27 12:55:00,76.25,76.27,76.21,76.22,20300.0,68.3699,68.3878,68.334,68.343,20300.0
2020-07-27 13:00:00,76.22,76.26,76.21,76.26,29686.0,68.343,68.3788,68.334,68.3788,29686.0
2020-07-27 13:05:00,76.25,76.28,76.24,76.25,19545.0,68.3699,68.3968,68.3609,68.3699,19545.0
2020-07-27 13:10:00,76.26,76.3,76.24,76.29,26656.0,68.3788,68.4147,68.3609,68.4057,26656.0
2020-07-27 13:15:00,76.29,76.3,76.25,76.26,20494.0,68.4057,68.4147,68.3699,68.3788,20494.0
2020-07-27 13:20:00,76.26,76.3,76.24,76.3,28274.0,68.3788,68.4147,68.3609,68.4147,28274.0
2020-07-27 13:25:00,76.3,76.36,76.3,76.34,68023.0,68.4147,68.4685,68.4147,68.4506,68023.0
2020-07-27 13:30:00,76.34,76.38,76.3,76.37,33991.0,68.4506,68.4864,68.4147,68.4775,33991.0
2020-07-27 13:35:00,76.38,76.41,76.33,76.4,44357.0,68.4864,68.5133,68.4416,68.5044,44357.0
2020-07-27 13:40:00,76.4,76.52,76.4,76.52,138604.0,68.5044,68.612,68.5044,68.612,138604.0
2020-07-27 13:45:00,76.52,76.71,76.51,76.62,94510.0,68.612,68.7823,68.603,68.7016,94510.0
2020-07-27 13:50:00,76.62,76.68,76.55,76.57,70565.0,68.7016,68.7554,68.6389,68.6568,70565.0
2020-07-27 13:55:00,76.56,76.56,76.41,76.46,36063.0,68.6478,68.6478,68.5133,68.5582,36063.0
2020-07-27 14:00:00,76.47,76.47,76.35,76.39,70361.0,68.5671,68.5671,68.4595,68.4954,70361.0
2020-07-27 14:05:00,76.39,76.41,76.34,76.38,32689.0,68.4954,68.5133,68.4506,68.4864,32689.0
2020-07-27 14:10:00,76.39,76.47,76.37,76.47,43411.0,68.4954,68.5671,68.4775,68.5671,43411.0
2020-07-27 14:15:00,76.47,76.47,76.38,76.41,34068.0,68.5671,68.5671,68.4864,68.5133,34068.0
2020-07-27 14:20:00,76.41,76.49,76.4,76.47,34548.0,68.5133,68.5851,68.5044,68.5671,34548.0
2020-07-27 14:25:00,76.46,76.47,76.36,76.39,31049.0,68.5582,68.5671,68.4685,68.4954,31049.0
2020-07-27 14:30:00,76.38,76.41,76.29,76.34,56600.0,68.4864,68.5133,68.4057,68.4506,56600.0
2020-07-27 14:35:00,76.34,76.39,76.32,76.36,30980.0,68.4506,68.4954,68.4326,68.4685,30980.0
2020-07-27 14:40:00,76.35,76.38,76.28,76.28,26525.0,68.4595,68.4864,68.3968,68.3968,26525.0
2020-07-27 14:45:00,76.28,76.29,76.21,76.27,49333.0,68.3968,68.4057,68.334,68.3878,49333.0
2020-07-27 14:50:00,76.27,76.36,76.26,76.32,48889.0,68.3878,68.4685,68.3788,68.4326,48889.0
2020-07-27 14:55:00,76.31,76.34,76.25,76.34,51720.0,68.4237,68.4506,68.3699,68.4506,51720.0
2020-07-27 15:00:00,76.33,76.56,76.32,76.52,70051.0,68.4416,68.6478,68.4326,68.612,70051.0
2020-07-27 15:05:00,76.52,76.52,76.45,76.48,36929.0,68.612,68.612,68.5492,68.5761,36929.0
2020-07-27 15:10:00,76.48,76.54,76.47,76.5,36449.0,68.5761,68.6299,68.5671,68.594,36449.0
2020-07-27 15:15:00,76.49,76.57,76.45,76.54,45066.0,68.5851,68.6568,68.5492,68.6299,45066.0
2020-07-27 15:20:00,76.54,76.57,76.49,76.5,44638.0,68.6299,68.6568,68.5851,68.594,44638.0
2020-07-27 15:25:00,76.49,76.53,76.46,76.48,48439.0,68.5851,68.6209,68.5582,68.5761,48439.0
2020-07-27 15:30:00,76.47,76.59,76.47,76.55,52880.0,68.5671,68.6747,68.5671,68.6389,52880.0
2020-07-27 15:35:00,76.55,76.55,76.39,76.39,78114.0,68.6389,68.6389,68.4954,68.4954,78114.0
2020-07-27 15:40:00,76.4,76.46,76.34,76.35,64618.0,68.5044,68.5582,68.4506,68.4595,64618.0
2020-07-27 15:45:00,76.35,76.49,76.34,76.47,70121.0,68.4595,68.5851,68.4506,68.5671,70121.0
2020-07-27 15:50:00,76.46,76.49,76.34,76.45,133998.0,68.5582,68.5851,68.4506,68.5492,133998.0
2020-07-27 15:55:00,76.45,76.47,76.39,76.46,240568.0,68.5492,68.5671,68.4954,68.5582,240568.0
2020-07-28 09:30:00,76.38,76.39,76.1,76.2,225329.0,68.4864,68.4954,68.2354,68.325,225329.0
2020-07-28 09:35:00,76.2,76.25,75.82,75.82,117056.0,68.325,68.3699,67.9843,67.9843,117056.0
2020-07-28 09:40:00,75.84,75.84,75.36,75.45,155092.0,68.0022,68.0022,67.5718,67.6525,155092.0
2020-07-28 09:45:00,75.44,75.67,75.37,75.51,190219.0,67.6436,67.8498,67.5808,67.7063,190219.0
2020-07-28 09:50:00,75.51,75.51,75.24,75.26,189501.0,67.7063,67.7063,67.4642,67.4822,189501.0
2020-07-28 09:55:00,75.26,75.43,75.24,75.41,170873.0,67.4822,67.6346,67.4642,67.6167,170873.0
2020-07-28 10:00:00,75.41,75.49,75.26,75.3,96202.0,67.6167,67.6884,67.4822,67.518,96202.0
2020-07-28 10:05:00,75.3,75.46,75.26,75.4,88457.0,67.518,67.6615,67.4822,67.6077,88457.0
2020-07-28 10:10:00,75.41,75.48,75.27,75.31,189657.0,67.6167,67.6794,67.4911,67.527,189657.0
2020-07-28 10:15:00,75.31,75.47,75.24,75.33,145110.0,67.527,67.6705,67.4642,67.5449,145110.0
2020-07-28 10:20:00,75.33,75.4,75.24,75.3,95609.0,67.5449,67.6077,67.4642,67.518,95609.0
2020-07-28 10:25:00,75.28,75.3,75.24,75.25,173406.0,67.5001,67.518,67.4642,67.4732,173406.0
2020-07-28 10:30:00,75.27,75.31,74.6,74.63,363311.0,67.4911,67.527,66.8904,66.9173,363311.0
2020-07-28 10:35:00,74.64,74.84,74.6,74.82,123726.0,66.9262,67.1056,66.8904,67.0876,123726.0
2020-07-28 10:40:00,74.81,74.89,74.71,74.78,136024.0,67.0787,67.1504,66.989,67.0518,136024.0
2020-07-28 10:45:00,74.76,74.87,74.67,74.87,71965.0,67.0338,67.1325,66.9531,67.1325,71965.0
2020-07-28 10:50:00,74.88,75.1,74.85,75.09,123977.0,67.1414,67.3387,67.1145,67.3297,123977.0
2020-07-28 10:55:00,75.08,75.17,74.99,75.03,69978.0,67.3208,67.4015,67.2401,67.2759,69978.0
2020-07-28 11:00:00,75.03,75.06,74.92,74.94,79312.0,67.2759,67.3028,67.1773,67.1952,79312.0
2020-07-28 11:05:00,74.93,74.93,74.71,74.75,111156.0,67.1863,67.1863,66.989,67.0249,111156.0
2020-07-28 11:10:00,74.75,75.11,74.75,74.99,136585.0,67.0249,67.3477,67.0249,67.2401,136585.0
2020-07-28 11:15:00,74.99,75.17,74.97,75.09,129996.0,67.2401,67.4015,67.2221,67.3297,129996.0
2020-07-28 11:20:00,75.09,75.15,75.06,75.13,51414.0,67.3297,67.3835,67.3028,67.3656,51414.0
2020-07-28 11:25:00,75.13,75.28,75.11,75.27,77116.0,67.3656,67.5001,67.3477,67.4911,77116.0
2020-07-28 11:30:00,75.26,75.31,75.21,75.25,74935.0,67.4822,67.527,67.4373,67.4732,74935.0
2020-07-28 11:35:00,75.25,75.44,75.23,75.43,99800.0,67.4732,67.6436,67.4553,67.6346,99800.0
2020-07-28 11:40:00,75.44,75.5,75.32,75.32,69678.0,67.6436,67.6974,67.536,67.536,69678.0
2020-07-28 11:45:00,75.33,75.47,75.27,75.42,54907.0,67.5449,67.6705,67.4911,67.6256,54907.0
2020-07-28 11:50:00,75.42,75.45,75.22,75.27,40808.0,67.6256,67.6525,67.4463,67.4911,40808.0
2020-07-28 11:55:00,75.27,75.3,75.13,75.15,40842.0,67.4911,67.518,67.3656,67.3835,40842.0
2020-07-28 12:00:00,75.14,75.16,75.05,75.06,29092.0,67.3746,67.3925,67.2939,67.3028,29092.0
2020-07-28 12:05:00,75.06,75.14,74.97,75.07,62587.0,67.3028,67.3746,67.2221,67.3118,62587.0
2020-07-28 12:10:00,75.06,75.25,75.04,75.19,80162.0,67.3028,67.4732,67.2849,67.4194,80162.0
2020-07-28 12:15:00,75.17,75.18,75.08,75.08,27222.0,67.4015,67.4104,67.3208,67.3208,27222.0
2020-07-28 12:20:00,75.08,75.17,75.08,75.14,20506.0,67.3208,67.4015,67.3208,67.3746,20506.0
2020-07-28 12:25:00,75.14,75.16,75.1,75.13,27312.0,67.3746,67.3925,67.3387,67.3656,27312.0
2020-07-28 12:30:00,75.14,75.17,75.1,75.17,26895.0,67.3746,67.4015,67.3387,67.4015,26895.0
2020-07-28 12:35:00,75.16,75.26,75.14,75.2,89469.0,67.3925,67.4822,67.3746,67.4284,89469.0
2020-07-28 12:40:00,75.18,75.22,75.14,75.16,46171.0,67.4104,67.4463,67.3746,67.3925,46171.0
2020-07-28 12:45:00,75.16,75.21,75.12,75.13,32173.0,67.3925,67.4373,67.3566,67.3656,32173.0
2020-07-28 12:50:00,75.14,75.24,75.13,75.22,23938.0,67.3746,67.4642,67.3656,67.4463,23938.0
2020-07-28 12:55:00,75.22,75.31,75.19,75.31,75632.0,67.4463,67.527,67.4194,67.527,75632.0
2020-07-28 13:00:00,75.31,75.38,75.28,75.35,60571.0,67.527,67.5898,67.5001,67.5629,60571.0
2020-07-28 13:05:00,75.35,75.38,75.32,75.35,44745.0,67.5629,67.5898,67.536,67.5629,44745.0
2020-07-28 13:10:00,75.36,75.36,75.22,75.23,36892.0,67.5718,67.5718,67.4463,67.4553,36892.0
2020-07-28 13:15:00,75.23,75.24,75.1,75.14,71076.0,67.4553,67.4642,67.3387,67.3746,71076.0
2020-07-28 13:20:00,75.14,75.17,75.1,75.13,41647.0,67.3746,67.4015,67.3387,67.3656,41647.0
2020-07-28 13:25:00,75.14,75.18,75.03,75.09,62646.0,67.3746,67.4104,67.2759,67.3297,62646.0
2020-07-28 13:30:00,75.09,75.16,75.09,75.13,33646.0,67.3297,67.3925,67.3297,67.3656,33646.0
2020-07-28 13:35:00,75.14,75.19,75.1,75.13,62475.0,67.3746,67.4194,67.3387,67.3656,62475.0
2020-07-28 13:40:00,75.14,75.15,74.96,74.99,53926.0,67.3746,67.3835,67.2132,67.2401,53926.0
2020-07-28 13:45:00,74.99,75.06,74.99,75.02,73324.0,67.2401,67.3028,67.2401,67.267,73324.0
2020-07-28 13:50:00,75.02,75.2,75.01,75.19,99065.0,67.267,67.4284,67.258,67.4194,99065.0
2020-07-28 13:55:00,75.19,75.22,75.11,75.22,56465.0,67.4194,67.4463,67.3477,67.4463,56465.0
2020-07-28 14:00:00,75.22,75.23,75.17,75.18,86533.0,67.4463,67.4553,67.4015,67.4104,86533.0
2020-07-28 14:05:00,75.18,75.2,75.14,75.17,55289.0,67.4104,67.4284,67.3746,67.4015,55289.0
2020-07-28 14:10:00,75.17,75.18,75.02,75.03,58108.0,67.4015,67.4104,67.267,67.2759,58108.0
2020-07-28 14:15:00,75.04,75.08,75.02,75.06,62000.0,67.2849,67.3208,67.267,67.3028,62000.0
2020-07-28 14:20:00,75.06,75.11,75.01,75.09,68988.0,67.3028,67.3477,67.258,67.3297,68988.0
2020-07-28 14:25:00,75.09,75.09,75.04,75.07,46564.0,67.3297,67.3297,67.2849,67.3118,46564.0
2020-07-28 14:30:00,75.08,75.22,75.07,75.21,60884.0,67.3208,67.4463,67.3118,67.4373,60884.0
2020-07-28 14:35:00,75.22,75.29,75.21,75.28,51795.0,67.4463,67.5091,67.4373,67.5001,51795.0
2020-07-28 14:40:00,75.28,75.28,75.14,75.17,77753.0,67.5001,67.5001,67.3746,67.4015,77753.0
2020-07-28 14:45:00,75.17,75.23,75.1,75.1,72154.0,67.4015,67.4553,67.3387,67.3387,72154.0
2020-07-28 14:50:00,75.09,75.11,75.03,75.06,75230.0,67.3297,67.3477,67.2759,67.3028,75230.0
2020-07-28 14:55:00,75.06,75.18,75.06,75.08,85693.0,67.3028,67.4104,67.3028,67.3208,85693.0
2020-07-28 15:00:00,75.08,75.2,75.07,75.12,110971.0,67.3208,67.4284,67.3118,67.3566,110971.0
2020-07-28 15:05:00,75.12,75.2,75.12,75.15,58561.0,67.3566,67.4284,67.3566,67.3835,58561.0
2020-07-28 15:10:00,75.15,75.19,75.06,75.07,68365.0,67.3835,67.4194,67.3028,67.3118,68365.0
2020-07-28 15:15:00,75.07,75.07,74.76,74.93,158689.0,67.3118,67.3118,67.0338,67.1863,158689.0
2020-07-28 15:20:00,74.92,74.95,74.86,74.91,62736.0,67.1773,67.2042,67.1235,67.1683,62736.0
2020-07-28 15:25:00,74.91,74.94,74.83,74.86,106275.0,67.1683,67.1952,67.0966,67.1235,106275.0
2020-07-28 15:30:00,74.87,75.05,74.84,74.87,135159.0,67.1325,67.2939,67.1056,67.1325,135159.0
2020-07-28 15:35:00,74.88,74.94,74.81,74.83,132235.0,67.1414,67.1952,67.0787,67.0966,132235.0
2020-07-28 15:40:00,74.82,74.9,74.81,74.84,105872.0,67.0876,67.1594,67.0787,67.1056,105872.0
2020-07-28 15:45:00,74.84,74.92,74.78,74.83,145519.0,67.1056,67.1773,67.0518,67.0966,145519.0
2020-07-28 15:50:00,74.81,74.82,74.65,74.8,326396.0,67.0787,67.0876,66.9352,67.0697,326396.0
2020-07-28 15:55:00,74.79,74.8,74.56,74.8,521724.0,67.0607,67.0697,66.8545,67.0697,521724.0
2020-07-29 09:30:00,77.56,78.0,76.99,77.94,1042108.0,69.5445,69.939,69.0334,69.8852,1042108.0
2020-07-29 09:35:00,77.94,78.4,77.67,77.93,738940.0,69.8852,70.2977,69.6431,69.8762,738940.0
2020-07-29 09:40:00,77.96,78.17,77.63,77.67,497243.0,69.9031,70.0914,69.6072,69.6431,497243.0
2020-07-29 09:45:00,77.67,77.87,77.44,77.6,409253.0,69.6431,69.8224,69.4369,69.5803,409253.0
2020-07-29 09:50:00,77.59,77.89,77.51,77.87,341222.0,69.5714,69.8404,69.4996,69.8224,341222.0
2020-07-29 09:55:00,77.89,78.24,77.76,78.14,317711.0,69.8404,70.1542,69.7238,70.0645,317711.0
2020-07-29 10:00:00,78.15,78.45,78.07,78.32,371291.0,70.0735,70.3425,70.0018,70.2259,371291.0
2020-07-29 10:05:00,78.32,78.48,78.0,78.08,344129.0,70.2259,70.3694,69.939,70.0107,344129.0
2020-07-29 10:10:00,78.08,78.49,77.96,78.38,257584.0,70.0107,70.3784,69.9031,70.2797,257584.0
2020-07-29 10:15:00,78.39,78.41,78.15,78.28,203381.0,70.2887,70.3066,70.0735,70.1901,203381.0
2020-07-29 10:20:00,78.29,78.45,78.2,78.38,159927.0,70.199,70.3425,70.1183,70.2797,159927.0
2020-07-29 10:25:00,78.38,78.48,78.25,78.31,138729.0,70.2797,70.3694,70.1632,70.217,138729.0
2020-07-29 10:30:00,78.32,78.37,78.22,78.3,131002.0,70.2259,70.2708,70.1363,70.208,131002.0
2020-07-29 10:35:00,78.29,78.31,77.73,77.77,222463.0,70.199,70.217,69.6969,69.7328,222463.0
2020-07-29 10:40:00,77.77,77.89,77.53,77.63,163190.0,69.7328,69.8404,69.5176,69.6072,163190.0
2020-07-29 10:45:00,77.63,77.82,77.53,77.53,124647.0,69.6072,69.7776,69.5176,69.5176,124647.0
2020-07-29 10:50:00,77.54,77.72,77.36,77.37,152434.0,69.5265,69.6879,69.3651,69.3741,152434.0
2020-07-29 10:55:00,77.37,77.49,77.22,77.26,176529.0,69.3741,69.4817,69.2396,69.2755,176529.0
2020-07-29 11:00:00,77.27,77.35,77.01,77.02,178427.0,69.2844,69.3562,69.0513,69.0603,178427.0
2020-07-29 11:05:00,77.02,77.26,76.9,77.24,233293.0,69.0603,69.2755,68.9527,69.2575,233293.0
2020-07-29 11:10:00,77.23,77.41,77.14,77.36,152876.0,69.2486,69.41,69.1679,69.3651,152876.0
2020-07-29 11:15:00,77.36,77.49,77.33,77.43,103117.0,69.3651,69.4817,69.3382,69.4279,103117.0
2020-07-29 11:20:00,77.44,77.46,77.31,77.45,93395.0,69.4369,69.4548,69.3203,69.4458,93395.0
2020-07-29 11:25:00,77.45,77.66,77.27,77.63,221135.0,69.4458,69.6341,69.2844,69.6072,221135.0
2020-07-29 11:30:00,77.62,77.65,77.37,77.48,76648.0,69.5983,69.6252,69.3741,69.4727,76648.0
2020-07-29 11:35:00,77.48,77.59,77.35,77.41,114562.0,69.4727,69.5714,69.3562,69.41,114562.0
2020-07-29 11:40:00,77.42,77.64,77.41,77.63,99979.0,69.4189,69.6162,69.41,69.6072,99979.0
2020-07-29 11:45:00,77.63,77.69,77.53,77.54,81173.0,69.6072,69.661,69.5176,69.5265,81173.0
2020-07-29 11:50:00,77.55,77.56,77.39,77.47,67452.0,69.5355,69.5445,69.392,69.4638,67452.0
2020-07-29 11:55:00,77.48,77.54,77.39,77.52,82610.0,69.4727,69.5265,69.392,69.5086,82610.0
2020-07-29 12:00:00,77.52,77.57,77.39,77.4,100953.0,69.5086,69.5534,69.392,69.401,100953.0
2020-07-29 12:05:00,77.42,77.49,77.29,77.29,92785.0,69.4189,69.4817,69.3024,69.3024,92785.0
2020-07-29 12:10:00,77.3,77.41,77.25,77.35,39664.0,69.3113,69.41,69.2665,69.3562,39664.0
2020-07-29 12:15:00,77.37,77.38,77.27,77.34,48033.0,69.3741,69.3831,69.2844,69.3472,48033.0
2020-07-29 12:20:00,77.34,77.4,77.25,77.36,38050.0,69.3472,69.401,69.2665,69.3651,38050.0
2020-07-29 12:25:00,77.35,77.53,77.33,77.51,66885.0,69.3562,69.5176,69.3382,69.4996,66885.0
2020-07-29 12:30:00,77.51,77.52,77.34,77.4,85477.0,69.4996,69.5086,69.3472,69.401,85477.0
2020-07-29 12:35:00,77.39,77.74,77.37,77.71,432029.0,69.392,69.7059,69.3741,69.679,432029.0
2020-07-29 12:40:00,77.71,77.81,77.67,77.69,83436.0,69.679,69.7686,69.6431,69.661,83436.0
2020-07-29 12:45:00,77.67,77.67,77.54,77.61,55722.0,69.6431,69.6431,69.5265,69.5893,55722.0
2020-07-29 12:50:00,77.62,77.72,77.57,77.67,50243.0,69.5983,69.6879,69.5534,69.6431,50243.0
2020-07-29 12:55:00,77.66,77.7,77.54,77.6,101915.0,69.6341,69.67,69.5265,69.5803,101915.0
2020-07-29 13:00:00,77.6,77.62,77.51,77.55,71057.0,69.5803,69.5983,69.4996,69.5355,71057.0
2020-07-29 13:05:00,77.57,77.71,77.54,77.57,62091.0,69.5534,69.679,69.5265,69.5534,62091.0
2020-07-29 13:10:00,77.56,77.65,77.53,77.64,54618.0,69.5445,69.6252,69.5176,69.6162,54618.0
2020-07-29 13:15:00,77.65,77.67,77.57,77.58,50494.0,69.6252,69.6431,69.5534,69.5624,50494.0
2020-07-29 13:20:00,77.59,77.75,77.58,77.72,62981.0,69.5714,69.7148,69.5624,69.6879,62981.0
2020-07-29 13:25:00,77.73,77.79,77.7,77.79,66668.0,69.6969,69.7507,69.67,69.7507,66668.0
2020-07-29 13:30:00,77.79,77.84,77.73,77.74,65006.0,69.7507,69.7955,69.6969,69.7059,65006.0
2020-07-29 13:35:00,77.73,77.8,77.7,77.71,68312.0,69.6969,69.7597,69.67,69.679,68312.0
2020-07-29 13:40:00,77.71,77.79,77.7,77.73,60835.0,69.679,69.7507,69.67,69.6969,60835.0
2020-07-29 13:45:00,77.73,77.73,77.35,77.36,76131.0,69.6969,69.6969,69.3562,69.3651,76131.0
2020-07-29 13:50:00,77.34,77.35,77.1,77.16,100511.0,69.3472,69.3562,69.132,69.1858,100511.0
2020-07-29 13:55:00,77.17,77.27,77.08,77.17,117636.0,69.1948,69.2844,69.1141,69.1948,117636.0
2020-07-29 14:00:00,77.15,77.32,77.03,77.09,122525.0,69.1768,69.3293,69.0692,69.123,122525.0
2020-07-29 14:05:00,77.08,77.5,77.07,77.49,78355.0,69.1141,69.4907,69.1051,69.4817,78355.0
2020-07-29 14:10:00,77.49,77.5,77.28,77.33,63264.0,69.4817,69.4907,69.2934,69.3382,63264.0
2020-07-29 14:15:00,77.33,77.48,77.31,77.41,76823.0,69.3382,69.4727,69.3203,69.41,76823.0
2020-07-29 14:20:00,77.42,77.54,77.41,77.49,45288.0,69.4189,69.5265,69.41,69.4817,45288.0
2020-07-29 14:25:00,77.48,77.76,77.47,77.69,81920.0,69.4727,69.7238,69.4638,69.661,81920.0
2020-07-29 14:30:00,77.67,77.88,77.66,77.8,87767.0,69.6431,69.8314,69.6341,69.7597,87767.0
2020-07-29 14:35:00,77.8,77.83,77.57,77.62,56310.0,69.7597,69.7866,69.5534,69.5983,56310.0
2020-07-29 14:40:00,77.61,77.72,77.59,77.62,57686.0,69.5893,69.6879,69.5714,69.5983,57686.0
2020-07-29 14:45:00,77.62,77.64,77.53,77.62,52293.0,69.5983,69.6162,69.5176,69.5983,52293.0
2020-07-29 14:50:00,77.62,77.64,77.51,77.53,50007.0,69.5983,69.6162,69.4996,69.5176,50007.0
2020-07-29 14:55:00,77.52,77.52,77.22,77.25,99874.0,69.5086,69.5086,69.2396,69.2665,99874.0
2020-07-29 15:00:00,77.26,77.31,77.14,77.17,99138.0,69.2755,69.3203,69.1679,69.1948,99138.0
2020-07-29 15:05:00,77.17,77.3,77.15,77.21,86775.0,69.1948,69.3113,69.1768,69.2306,86775.0
2020-07-29 15:10:00,77.22,77.47,77.21,77.36,111048.0,69.2396,69.4638,69.2306,69.3651,111048.0
2020-07-29 15:15:00,77.37,77.43,77.33,77.41,77399.0,69.3741,69.4279,69.3382,69.41,77399.0
2020-07-29 15:20:00,77.42,77.53,77.37,77.51,153353.0,69.4189,69.5176,69.3741,69.4996,153353.0
2020-07-29 15:25:00,77.5,77.58,77.43,77.49,88691.0,69.4907,69.5624,69.4279,69.4817,88691.0
2020-07-29 15:30:00,77.48,77.75,77.48,77.7,124388.0,69.4727,69.7148,69.4727,69.67,124388.0
2020-07-29 15:35:00,77.7,77.75,77.63,77.68,105467.0,69.67,69.7148,69.6072,69.6521,105467.0
2020-07-29 15:40:00,77.67,77.68,77.4,77.48,152476.0,69.6431,69.6521,69.401,69.4727,152476.0
2020-07-29 15:45:00,77.48,77.52,77.4,77.51,132354.0,69.4727,69.5086,69.401,69.4996,132354.0
2020-07-29 15:50:00,77.51,77.51,77.38,77.42,285214.0,69.4996,69.4996,69.3831,69.4189,285214.0
2020-07-29 15:55:00,77.42,77.56,77.34,77.42,442841.0,69.4189,69.5445,69.3472,69.4189,442841.0
2020-07-30 09:30:00,76.68,76.76,76.48,76.69,261256.0,68.7554,68.8272,68.5761,68.7644,261256.0
2020-07-30 09:35:00,76.69,76.9,76.51,76.75,204000.0,68.7644,68.9527,68.603,68.8182,204000.0
2020-07-30 09:40:00,76.77,76.98,76.74,76.89,150905.0,68.8361,69.0244,68.8092,68.9437,150905.0
2020-07-30 09:45:00,76.85,76.96,76.44,76.54,138417.0,68.9078,69.0065,68.5402,68.6299,138417.0
2020-07-30 09:50:00,76.53,76.53,76.07,76.08,185298.0,68.6209,68.6209,68.2085,68.2174,185298.0
2020-07-30 09:55:00,76.07,76.21,75.84,75.85,180183.0,68.2085,68.334,68.0022,68.0112,180183.0
2020-07-30 10:00:00,75.83,76.23,75.78,76.07,127456.0,67.9933,68.3519,67.9484,68.2085,127456.0
2020-07-30 10:05:00,76.07,76.07,75.64,75.66,220026.0,68.2085,68.2085,67.8229,67.8408,220026.0
2020-07-30 10:10:00,75.68,75.7,75.54,75.68,122765.0,67.8588,67.8767,67.7332,67.8588,122765.0
2020-07-30 10:15:00,75.67,75.77,75.57,75.64,84907.0,67.8498,67.9395,67.7601,67.8229,84907.0
2020-07-30 10:20:00,75.63,75.64,75.4,75.53,108259.0,67.8139,67.8229,67.6077,67.7243,108259.0
2020-07-30 10:25:00,75.53,75.77,75.5,75.68,68667.0,67.7243,67.9395,67.6974,67.8588,68667.0
2020-07-30 10:30:00,75.67,75.88,75.64,75.84,99036.0,67.8498,68.0381,67.8229,68.0022,99036.0
2020-07-30 10:35:00,75.84,75.94,75.71,75.83,129804.0,68.0022,68.0919,67.8857,67.9933,129804.0
2020-07-30 10:40:00,75.81,75.82,75.5,75.57,94654.0,67.9753,67.9843,67.6974,67.7601,94654.0
2020-07-30 10:45:00,75.58,75.69,75.53,75.56,84405.0,67.7691,67.8677,67.7243,67.7512,84405.0
2020-07-30 10:50:00,75.56,75.63,75.4,75.47,107288.0,67.7512,67.8139,67.6077,67.6705,107288.0
2020-07-30 10:55:00,75.47,75.64,75.45,75.62,52509.0,67.6705,67.8229,67.6525,67.805,52509.0
2020-07-30 11:00:00,75.63,75.8,75.62,75.73,77587.0,67.8139,67.9664,67.805,67.9036,77587.0
2020-07-30 11:05:00,75.74,75.8,75.71,75.73,67732.0,67.9126,67.9664,67.8857,67.9036,67732.0
2020-07-30 11:10:00,75.73,75.8,75.68,75.73,63947.0,67.9036,67.9664,67.8588,67.9036,63947.0
2020-07-30 11:15:00,75.73,75.88,75.72,75.84,53660.0,67.9036,68.0381,67.8946,68.0022,53660.0
2020-07-30 11:20:00,75.84,75.93,75.82,75.84,72201.0,68.0022,68.0829,67.9843,68.0022,72201.0
2020-07-30 11:25:00,75.83,75.94,75.66,75.7,73170.0,67.9933,68.0919,67.8408,67.8767,73170.0
2020-07-30 11:30:00,75.71,75.73,75.56,75.61,66998.0,67.8857,67.9036,67.7512,67.796,66998.0
2020-07-30 11:35:00,75.61,75.65,75.51,75.65,73501.0,67.796,67.8319,67.7063,67.8319,73501.0
2020-07-30 11:40:00,75.65,75.74,75.63,75.66,45394.0,67.8319,67.9126,67.8139,67.8408,45394.0
2020-07-30 11:45:00,75.67,75.85,75.66,75.82,52923.0,67.8498,68.0112,67.8408,67.9843,52923.0
2020-07-30 11:50:00,75.81,75.96,75.8,75.91,63119.0,67.9753,68.1098,67.9664,68.065,63119.0
2020-07-30 11:55:00,75.91,75.95,75.7,75.81,77173.0,68.065,68.1009,67.8767,67.9753,77173.0
2020-07-30 12:00:00,75.82,75.84,75.69,75.79,49648.0,67.9843,68.0022,67.8677,67.9574,49648.0
2020-07-30 12:05:00,75.81,75.82,75.7,75.76,46620.0,67.9753,67.9843,67.8767,67.9305,46620.0
2020-07-30 12:10:00,75.77,75.95,75.75,75.95,78511.0,67.9395,68.1009,67.9215,68.1009,78511.0
2020-07-30 12:15:00,75.95,76.38,75.95,76.24,138599.0,68.1009,68.4864,68.1009,68.3609,138599.0
2020-07-30 12:20:00,76.22,76.29,76.12,76.22,76388.0,68.343,68.4057,68.2533,68.343,76388.0
2020-07-30 12:25:00,76.23,76.25,76.18,76.19,34055.0,68.3519,68.3699,68.3071,68.3161,34055.0
2020-07-30 12:30:00,76.19,76.26,76.11,76.18,53188.0,68.3161,68.3788,68.2443,68.3071,53188.0
2020-07-30 12:35:00,76.19,76.23,76.12,76.18,71024.0,68.3161,68.3519,68.2533,68.3071,71024.0
2020-07-30 12:40:00,76.17,76.21,76.13,76.17,29505.0,68.2981,68.334,68.2623,68.2981,29505.0
2020-07-30 12:45:00,76.17,76.19,76.11,76.17,22429.0,68.2981,68.3161,68.2443,68.2981,22429.0
2020-07-30 12:50:00,76.18,76.28,76.17,76.24,41899.0,68.3071,68.3968,68.2981,68.3609,41899.0
2020-07-30 12:55:00,76.25,76.32,76.22,76.25,24814.0,68.3699,68.4326,68.343,68.3699,24814.0
2020-07-30 13:00:00,76.24,76.32,76.24,76.3,29400.0,68.3609,68.4326,68.3609,68.4147,29400.0
2020-07-30 13:05:00,76.32,76.35,76.26,76.31,27747.0,68.4326,68.4595,68.3788,68.4237,27747.0
2020-07-30 13:10:00,76.33,76.4,76.29,76.39,46225.0,68.4416,68.5044,68.4057,68.4954,46225.0
2020-07-30 13:15:00,76.4,76.48,76.38,76.47,25530.0,68.5044,68.5761,68.4864,68.5671,25530.0
2020-07-30 13:20:00,76.48,76.49,76.33,76.34,28460.0,68.5761,68.5851,68.4416,68.4506,28460.0
2020-07-30 13:25:00,76.35,76.39,76.33,76.33,21617.0,68.4595,68.4954,68.4416,68.4416,21617.0
2020-07-30 13:30:00,76.34,76.35,76.19,76.28,41663.0,68.4506,68.4595,68.3161,68.3968,41663.0
2020-07-30 13:35:00,76.29,76.35,76.23,76.25,28287.0,68.4057,68.4595,68.3519,68.3699,28287.0
2020-07-30 13:40:00,76.26,76.42,76.25,76.4,33767.0,68.3788,68.5223,68.3699,68.5044,33767.0
2020-07-30 13:45:00,76.41,76.42,76.34,76.41,64142.0,68.5133,68.5223,68.4506,68.5133,64142.0
2020-07-30 13:50:00,76.41,76.48,76.38,76.46,25059.0,68.5133,68.5761,68.4864,68.5582,25059.0
2020-07-30 13:55:00,76.45,76.48,76.4,76.45,19421.0,68.5492,68.5761,68.5044,68.5492,19421.0
2020-07-30 14:00:00,76.44,76.53,76.41,76.46,38938.0,68.5402,68.6209,68.5133,68.5582,38938.0
2020-07-30 14:05:00,76.45,76.61,76.45,76.6,57260.0,68.5492,68.6927,68.5492,68.6837,57260.0
2020-07-30 14:10:00,76.59,76.68,76.57,76.65,58158.0,68.6747,68.7554,68.6568,68.7285,58158.0
2020-07-30 14:15:00,76.65,76.75,76.55,76.73,60662.0,68.7285,68.8182,68.6389,68.8003,60662.0
2020-07-30 14:20:00,76.73,76.79,76.65,76.76,54646.0,68.8003,68.8541,68.7285,68.8272,54646.0
2020-07-30 14:25:00,76.75,76.75,76.6,76.63,53768.0,68.8182,68.8182,68.6837,68.7106,53768.0
2020-07-30 14:30:00,76.64,76.66,76.6,76.62,45176.0,68.7196,68.7375,68.6837,68.7016,45176.0
2020-07-30 14:35:00,76.62,76.67,76.6,76.65,37918.0,68.7016,68.7465,68.6837,68.7285,37918.0
2020-07-30 14:40:00,76.65,76.77,76.64,76.72,38431.0,68.7285,68.8361,68.7196,68.7913,38431.0
2020-07-30 14:45:00,76.73,76.82,76.72,76.73,34501.0,68.8003,68.8809,68.7913,68.8003,34501.0
2020-07-30 14:50:00,76.74,76.74,76.64,76.66,49591.0,68.8092,68.8092,68.7196,68.7375,49591.0
2020-07-30 14:55:00,76.66,76.77,76.66,76.77,40702.0,68.7375,68.8361,68.7375,68.8361,40702.0
2020-07-30 15:00:00,76.77,76.89,76.76,76.84,63480.0,68.8361,68.9437,68.8272,68.8989,63480.0
2020-07-30 15:05:00,76.83,76.85,76.76,76.83,61412.0,68.8899,68.9078,68.8272,68.8899,61412.0
2020-07-30 15:10:00,76.82,76.85,76.72,76.78,71527.0,68.8809,68.9078,68.7913,68.8451,71527.0
2020-07-30 15:15:00,76.78,76.86,76.7,76.85,58497.0,68.8451,68.9168,68.7734,68.9078,58497.0
2020-07-30 15:20:00,76.84,76.84,76.74,76.81,54396.0,68.8989,68.8989,68.8092,68.872,54396.0
2020-07-30 15:25:00,76.81,76.83,76.7,76.76,46060.0,68.872,68.8899,68.7734,68.8272,46060.0
2020-07-30 15:30:00,76.76,76.8,76.66,76.7,69495.0,68.8272,68.863,68.7375,68.7734,69495.0
2020-07-30 15:35:00,76.7,76.7,76.59,76.59,55814.0,68.7734,68.7734,68.6747,68.6747,55814.0
2020-07-30 15:40:00,76.59,76.68,76.59,76.65,99199.0,68.6747,68.7554,68.6747,68.7285,99199.0
2020-07-30 15:45:00,76.65,76.67,76.6,76.64,102891.0,68.7285,68.7465,68.6837,68.7196,102891.0
2020-07-30 15:50:00,76.64,76.8,76.62,76.66,207307.0,68.7196,68.863,68.7016,68.7375,207307.0
2020-07-30 15:55:00,76.66,76.67,76.58,76.63,354382.0,68.7375,68.7465,68.6658,68.7106,354382.0
2020-07-31 09:30:00,76.22,76.42,76.01,76.39,343458.0,68.343,68.5223,68.1547,68.4954,343458.0
2020-07-31 09:35:00,76.39,76.5,76.17,76.31,85834.0,68.4954,68.594,68.2981,68.4237,85834.0
2020-07-31 09:40:00,76.33,76.37,75.86,75.92,105493.0,68.4416,68.4775,68.0202,68.074,105493.0
2020-07-31 09:45:00,75.9,75.95,75.72,75.79,82830.0,68.056,68.1009,67.8946,67.9574,82830.0
2020-07-31 09:50:00,75.81,76.02,75.72,75.99,75173.0,67.9753,68.1636,67.8946,68.1367,75173.0
2020-07-31 09:55:00,75.98,76.06,75.88,75.97,77719.0,68.1278,68.1995,68.0381,68.1188,77719.0
2020-07-31 10:00:00,75.98,76.0,75.76,75.92,95454.0,68.1278,68.1457,67.9305,68.074,95454.0
2020-07-31 10:05:00,75.92,76.0,75.85,75.88,53199.0,68.074,68.1457,68.0112,68.0381,53199.0
2020-07-31 10:10:00,75.87,75.89,75.71,75.73,92169.0,68.0291,68.0471,67.8857,67.9036,92169.0
2020-07-31 10:15:00,75.73,75.86,75.69,75.73,72681.0,67.9036,68.0202,67.8677,67.9036,72681.0
2020-07-31 10:20:00,75.72,75.99,75.66,75.87,87147.0,67.8946,68.1367,67.8408,68.0291,87147.0
2020-07-31 10:25:00,75.86,76.02,75.82,75.95,87052.0,68.0202,68.1636,67.9843,68.1009,87052.0
2020-07-31 10:30:00,75.93,76.05,75.92,75.94,43460.0,68.0829,68.1905,68.074,68.0919,43460.0
2020-07-31 10:35:00,75.95,76.14,75.82,76.1,68231.0,68.1009,68.2712,67.9843,68.2354,68231.0
2020-07-31 10:40:00,76.09,76.09,75.91,75.98,53165.0,68.2264,68.2264,68.065,68.1278,53165.0
2020-07-31 10:45:00,75.98,75.99,75.79,75.99,70109.0,68.1278,68.1367,67.9574,68.1367,70109.0
2020-07-31 10:50:00,75.99,76.1,75.89,76.06,65484.0,68.1367,68.2354,68.0471,68.1995,65484.0
2020-07-31 10:55:00,76.06,76.2,75.98,76.18,69585.0,68.1995,68.325,68.1278,68.3071,69585.0
2020-07-31 11:00:00,76.19,76.27,76.11,76.2,43136.0,68.3161,68.3878,68.2443,68.325,43136.0
2020-07-31 11:05:00,76.2,76.24,76.11,76.12,38915.0,68.325,68.3609,68.2443,68.2533,38915.0
2020-07-31 11:10:00,76.11,76.13,76.02,76.05,28421.0,68.2443,68.2623,68.1636,68.1905,28421.0
2020-07-31 11:15:00,76.03,76.1,75.98,76.09,31273.0,68.1726,68.2354,68.1278,68.2264,31273.0
2020-07-31 11:20:00,76.1,76.13,76.01,76.05,25858.0,68.2354,68.2623,68.1547,68.1905,25858.0
2020-07-31 11:25:00,76.05,76.08,75.98,76.02,39347.0,68.1905,68.2174,68.1278,68.1636,39347.0
2020-07-31 11:30:00,76.03,76.14,75.99,76.01,39808.0,68.1726,68.2712,68.1367,68.1547,39808.0
2020-07-31 11:35:00,76.0,76.13,75.94,76.13,59583.0,68.1457,68.2623,68.0919,68.2623,59583.0
2020-07-31 11:40:00,76.13,76.29,76.13,76.19,51628.0,68.2623,68.4057,68.2623,68.3161,51628.0
2020-07-31 11:45:00,76.18,76.39,76.18,76.37,50593.0,68.3071,68.4954,68.3071,68.4775,50593.0
2020-07-31 11:50:00,76.37,76.42,76.24,76.31,39009.0,68.4775,68.5223,68.3609,68.4237,39009.0
2020-07-31 11:55:00,76.3,76.32,76.15,76.2,54479.0,68.4147,68.4326,68.2802,68.325,54479.0
2020-07-31 12:00:00,76.19,76.26,76.09,76.12,43909.0,68.3161,68.3788,68.2264,68.2533,43909.0
2020-07-31 12:05:00,76.13,76.19,76.03,76.05,38817.0,68.2623,68.3161,68.1726,68.1905,38817.0
2020-07-31 12:10:00,76.08,76.17,76.05,76.13,41103.0,68.2174,68.2981,68.1905,68.2623,41103.0
2020-07-31 12:15:00,76.13,76.17,75.98,76.03,53086.0,68.2623,68.2981,68.1278,68.1726,53086.0
2020-07-31 12:20:00,76.0,76.12,76.0,76.09,41165.0,68.1457,68.2533,68.1457,68.2264,41165.0
2020-07-31 12:25:00,76.08,76.19,76.06,76.15,33104.0,68.2174,68.3161,68.1995,68.2802,33104.0
2020-07-31 12:30:00,76.15,76.2,75.89,75.9,54966.0,68.2802,68.325,68.0471,68.056,54966.0
2020-07-31 12:35:00,75.89,75.89,75.73,75.79,67113.0,68.0471,68.0471,67.9036,67.9574,67113.0
2020-07-31 12:40:00,75.79,76.0,75.76,75.96,72674.0,67.9574,68.1457,67.9305,68.1098,72674.0
2020-07-31 12:45:00,75.98,75.98,75.89,75.96,22747.0,68.1278,68.1278,68.0471,68.1098,22747.0
2020-07-31 12:50:00,75.96,75.97,75.8,75.83,41539.0,68.1098,68.1188,67.9664,67.9933,41539.0
2020-07-31 12:55:00,75.82,75.85,75.72,75.81,46911.0,67.9843,68.0112,67.8946,67.9753,46911.0
2020-07-31 13:00:00,75.8,75.88,75.78,75.87,19036.0,67.9664,68.0381,67.9484,68.0291,19036.0
2020-07-31 13:05:00,75.87,75.93,75.79,75.79,26127.0,68.0291,68.0829,67.9574,67.9574,26127.0
2020-07-31 13:10:00,75.8,75.87,75.65,75.69,92015.0,67.9664,68.0291,67.8319,67.8677,92015.0
2020-07-31 13:15:00,75.69,75.71,75.61,75.66,69937.0,67.8677,67.8857,67.796,67.8408,69937.0
2020-07-31 13:20:00,75.67,75.77,75.66,75.74,44601.0,67.8498,67.9395,67.8408,67.9126,44601.0
2020-07-31 13:25:00,75.73,75.79,75.66,75.75,98036.0,67.9036,67.9574,67.8408,67.9215,98036.0
2020-07-31 13:30:00,75.75,75.8,75.68,75.68,27195.0,67.9215,67.9664,67.8588,67.8588,27195.0
2020-07-31 13:35:00,75.68,75.78,75.68,75.72,35236.0,67.8588,67.9484,67.8588,67.8946,35236.0
2020-07-31 13:40:00,75.71,75.82,75.71,75.77,30710.0,67.8857,67.9843,67.8857,67.9395,30710.0
2020-07-31 13:45:00,75.77,75.78,75.72,75.76,20105.0,67.9395,67.9484,67.8946,67.9305,20105.0
2020-07-31 13:50:00,75.77,75.83,75.76,75.82,24791.0,67.9395,67.9933,67.9305,67.9843,24791.0
2020-07-31 13:55:00,75.83,75.84,75.76,75.77,47263.0,67.9933,68.0022,67.9305,67.9395,47263.0
2020-07-31 14:00:00,75.77,75.92,75.76,75.8,47771.0,67.9395,68.074,67.9305,67.9664,47771.0
2020-07-31 14:05:00,75.81,75.81,75.5,75.5,76062.0,67.9753,67.9753,67.6974,67.6974,76062.0
2020-07-31 14:10:00,75.51,75.61,75.48,75.54,55684.0,67.7063,67.796,67.6794,67.7332,55684.0
2020-07-31 14:15:00,75.53,75.63,75.53,75.61,32745.0,67.7243,67.8139,67.7243,67.796,32745.0
2020-07-31 14:20:00,75.63,75.75,75.62,75.72,28667.0,67.8139,67.9215,67.805,67.8946,28667.0
2020-07-31 14:25:00,75.72,75.8,75.72,75.76,66933.0,67.8946,67.9664,67.8946,67.9305,66933.0
2020-07-31 14:30:00,75.76,75.91,75.75,75.86,95352.0,67.9305,68.065,67.9215,68.0202,95352.0
2020-07-31 14:35:00,75.87,75.87,75.77,75.78,46249.0,68.0291,68.0291,67.9395,67.9484,46249.0
2020-07-31 14:40:00,75.78,75.88,75.72,75.87,34365.0,67.9484,68.0381,67.8946,68.0291,34365.0
2020-07-31 14:45:00,75.87,75.92,75.86,75.87,26264.0,68.0291,68.074,68.0202,68.0291,26264.0
2020-07-31 14:50:00,75.86,75.97,75.85,75.97,31903.0,68.0202,68.1188,68.0112,68.1188,31903.0
2020-07-31 14:55:00,75.97,76.03,75.93,76.02,42315.0,68.1188,68.1726,68.0829,68.1636,42315.0
2020-07-31 15:00:00,76.03,76.14,75.98,76.09,82787.0,68.1726,68.2712,68.1278,68.2264,82787.0
2020-07-31 15:05:00,76.08,76.13,76.05,76.09,45821.0,68.2174,68.2623,68.1905,68.2264,45821.0
2020-07-31 15:10:00,76.09,76.11,76.01,76.09,34197.0,68.2264,68.2443,68.1547,68.2264,34197.0
2020-07-31 15:15:00,76.09,76.13,76.01,76.04,57090.0,68.2264,68.2623,68.1547,68.1816,57090.0
2020-07-31 15:20:00,76.03,76.06,76.01,76.05,48180.0,68.1726,68.1995,68.1547,68.1905,48180.0
2020-07-31 15:25:00,76.05,76.05,75.95,76.01,53503.0,68.1905,68.1905,68.1009,68.1547,53503.0
2020-07-31 15:30:00,76.02,76.07,75.96,75.98,64876.0,68.1636,68.2085,68.1098,68.1278,64876.0
2020-07-31 15:35:00,75.98,76.08,75.98,76.02,69099.0,68.1278,68.2174,68.1278,68.1636,69099.0
2020-07-31 15:40:00,76.02,76.06,75.95,75.99,87623.0,68.1636,68.1995,68.1009,68.1367,87623.0
2020-07-31 15:45:00,76.0,76.27,75.99,76.27,130889.0,68.1457,68.3878,68.1367,68.3878,130889.0
2020-07-31 15:50:00,76.27,76.35,76.09,76.34,291130.0,68.3878,68.4595,68.2264,68.4506,291130.0
2020-07-31 15:55:00,76.35,76.54,76.32,76.54,354706.0,68.4595,68.6299,68.4326,68.6299,354706.0
2020-08-03 09:30:00,76.49,76.6,76.11,76.3,240838.0,68.5851,68.6837,68.2443,68.4147,240838.0
2020-08-03 09:35:00,76.25,76.36,76.05,76.12,94003.0,68.3699,68.4685,68.1905,68.2533,94003.0
2020-08-03 09:40:00,76.12,76.26,76.02,76.03,97402.0,68.2533,68.3788,68.1636,68.1726,97402.0
2020-08-03 09:45:00,76.03,76.2,75.96,76.03,93201.0,68.1726,68.325,68.1098,68.1726,93201.0
2020-08-03 09:50:00,76.02,76.11,75.96,76.03,49084.0,68.1636,68.2443,68.1098,68.1726,49084.0
2020-08-03 09:55:00,76.02,76.06,75.91,76.04,82173.0,68.1636,68.1995,68.065,68.1816,82173.0
2020-08-03 10:00:00,76.04,76.24,76.0,76.16,125459.0,68.1816,68.3609,68.1457,68.2892,125459.0
2020-08-03 10:05:00,76.16,76.28,76.09,76.14,115415.0,68.2892,68.3968,68.2264,68.2712,115415.0
2020-08-03 10:10:00,76.15,76.16,75.99,76.03,84667.0,68.2802,68.2892,68.1367,68.1726,84667.0
2020-08-03 10:15:00,76.03,76.12,75.95,75.96,63083.0,68.1726,68.2533,68.1009,68.1098,63083.0
2020-08-03 10:20:00,75.96,75.97,75.8,75.87,78440.0,68.1098,68.1188,67.9664,68.0291,78440.0
2020-08-03 10:25:00,75.86,75.97,75.77,75.91,146120.0,68.0202,68.1188,67.9395,68.065,146120.0
2020-08-03 10:30:00,75.9,76.02,75.83,76.01,75880.0,68.056,68.1636,67.9933,68.1547,75880.0
2020-08-03 10:35:00,76.01,76.11,75.97,76.03,70037.0,68.1547,68.2443,68.1188,68.1726,70037.0
2020-08-03 10:40:00,76.03,76.08,75.88,75.9,135379.0,68.1726,68.2174,68.0381,68.056,135379.0
2020-08-03 10:45:00,75.9,75.92,75.72,75.77,105937.0,68.056,68.074,67.8946,67.9395,105937.0
2020-08-03 10:50:00,75.77,75.84,75.65,75.82,55690.0,67.9395,68.0022,67.8319,67.9843,55690.0
2020-08-03 10:55:00,75.8,75.83,75.61,75.73,59090.0,67.9664,67.9933,67.796,67.9036,59090.0
2020-08-03 11:00:00,75.73,75.78,75.53,75.64,110025.0,67.9036,67.9484,67.7243,67.8229,110025.0
2020-08-03 11:05:00,75.62,75.84,75.62,75.81,93851.0,67.805,68.0022,67.805,67.9753,93851.0
2020-08-03 11:10:00,75.8,75.92,75.75,75.87,54136.0,67.9664,68.074,67.9215,68.0291,54136.0
2020-08-03 11:15:00,75.86,75.93,75.85,75.92,53566.0,68.0202,68.0829,68.0112,68.074,53566.0
2020-08-03 11:20:00,75.92,76.02,75.82,75.84,51421.0,68.074,68.1636,67.9843,68.0022,51421.0
2020-08-03 11:25:00,75.83,75.83,75.7,75.75,68893.0,67.9933,67.9933,67.8767,67.9215,68893.0
2020-08-03 11:30:00,75.76,75.89,75.76,75.86,58997.0,67.9305,68.0471,67.9305,68.0202,58997.0
2020-08-03 11:35:00,75.85,76.0,75.8,75.99,69292.0,68.0112,68.1457,67.9664,68.1367,69292.0
2020-08-03 11:40:00,76.0,76.06,75.92,75.96,113132.0,68.1457,68.1995,68.074,68.1098,113132.0
2020-08-03 11:45:00,75.95,76.05,75.94,76.05,55550.0,68.1009,68.1905,68.0919,68.1905,55550.0
2020-08-03 11:50:00,76.04,76.08,75.96,76.0,49204.0,68.1816,68.2174,68.1098,68.1457,49204.0
2020-08-03 11:55:00,76.0,76.0,75.9,75.92,40478.0,68.1457,68.1457,68.056,68.074,40478.0
2020-08-03 12:00:00,75.93,75.99,75.86,75.88,42661.0,68.0829,68.1367,68.0202,68.0381,42661.0
2020-08-03 12:05:00,75.87,75.9,75.85,75.86,27316.0,68.0291,68.056,68.0112,68.0202,27316.0
2020-08-03 12:10:00,75.86,75.9,75.8,75.88,49694.0,68.0202,68.056,67.9664,68.0381,49694.0
2020-08-03 12:15:00,75.88,76.02,75.87,75.98,215741.0,68.0381,68.1636,68.0291,68.1278,215741.0
2020-08-03 12:20:00,75.98,76.02,75.87,75.88,75616.0,68.1278,68.1636,68.0291,68.0381,75616.0
2020-08-03 12:25:00,75.89,76.04,75.88,75.97,58318.0,68.0471,68.1816,68.0381,68.1188,58318.0
2020-08-03 12:30:00,75.96,75.98,75.91,75.97,30325.0,68.1098,68.1278,68.065,68.1188,30325.0
2020-08-03 12:35:00,75.97,76.07,75.95,76.06,21011.0,68.1188,68.2085,68.1009,68.1995,21011.0
2020-08-03 12:40:00,76.05,76.11,76.02,76.09,28895.0,68.1905,68.2443,68.1636,68.2264,28895.0
2020-08-03 12:45:00,76.1,76.21,76.09,76.17,48583.0,68.2354,68.334,68.2264,68.2981,48583.0
2020-08-03 12:50:00,76.16,76.16,76.03,76.07,23929.0,68.2892,68.2892,68.1726,68.2085,23929.0
2020-08-03 12:55:00,76.08,76.08,76.04,76.06,25294.0,68.2174,68.2174,68.1816,68.1995,25294.0
2020-08-03 13:00:00,76.07,76.13,76.06,76.08,26340.0,68.2085,68.2623,68.1995,68.2174,26340.0
2020-08-03 13:05:00,76.08,76.09,76.0,76.07,21240.0,68.2174,68.2264,68.1457,68.2085,21240.0
2020-08-03 13:10:00,76.07,76.1,76.04,76.07,26198.0,68.2085,68.2354,68.1816,68.2085,26198.0
2020-08-03 13:15:00,76.08,76.15,76.07,76.15,30170.0,68.2174,68.2802,68.2085,68.2802,30170.0
2020-08-03 13:20:00,76.15,76.16,76.1,76.13,22798.0,68.2802,68.2892,68.2354,68.2623,22798.0
2020-08-03 13:25:00,76.13,76.14,76.07,76.1,42765.0,68.2623,68.2712,68.2085,68.2354,42765.0
2020-08-03 13:30:00,76.09,76.1,76.01,76.02,34210.0,68.2264,68.2354,68.1547,68.1636,34210.0
2020-08-03 13:35:00,76.02,76.07,76.01,76.06,38093.0,68.1636,68.2085,68.1547,68.1995,38093.0
2020-08-03 13:40:00,76.06,76.09,75.98,75.99,32000.0,68.1995,68.2264,68.1278,68.1367,32000.0
2020-08-03 13:45:00,76.0,76.01,75.96,75.98,32659.0,68.1457,68.1547,68.1098,68.1278,32659.0
2020-08-03 13:50:00,75.98,76.02,75.97,75.98,28848.0,68.1278,68.1636,68.1188,68.1278,28848.0
2020-08-03 13:55:00,75.98,76.05,75.98,76.03,33921.0,68.1278,68.1905,68.1278,68.1726,33921.0
2020-08-03 14:00:00,76.03,76.11,76.01,76.03,34133.0,68.1726,68.2443,68.1547,68.1726,34133.0
2020-08-03 14:05:00,76.03,76.03,75.98,75.98,48750.0,68.1726,68.1726,68.1278,68.1278,48750.0
2020-08-03 14:10:00,75.97,76.01,75.94,76.0,30527.0,68.1188,68.1547,68.0919,68.1457,30527.0
2020-08-03 14:15:00,76.01,76.04,75.96,75.96,30967.0,68.1547,68.1816,68.1098,68.1098,30967.0
2020-08-03 14:20:00,75.96,75.98,75.86,75.87,31865.0,68.1098,68.1278,68.0202,68.0291,31865.0
2020-08-03 14:25:00,75.87,75.9,75.85,75.88,30200.0,68.0291,68.056,68.0112,68.0381,30200.0
2020-08-03 14:30:00,75.89,75.91,75.87,75.88,42061.0,68.0471,68.065,68.0291,68.0381,42061.0
2020-08-03 14:35:00,75.88,75.91,75.87,75.88,26813.0,68.0381,68.065,68.0291,68.0381,26813.0
2020-08-03 14:40:00,75.88,75.88,75.8,75.83,50571.0,68.0381,68.0381,67.9664,67.9933,50571.0
2020-08-03 14:45:00,75.83,75.85,75.8,75.83,42345.0,67.9933,68.0112,67.9664,67.9933,42345.0
2020-08-03 14:50:00,75.83,75.88,75.81,75.84,49708.0,67.9933,68.0381,67.9753,68.0022,49708.0
2020-08-03 14:55:00,75.85,75.89,75.82,75.84,48879.0,68.0112,68.0471,67.9843,68.0022,48879.0
2020-08-03 15:00:00,75.85,75.9,75.79,75.8,47708.0,68.0112,68.056,67.9574,67.9664,47708.0
2020-08-03 15:05:00,75.81,75.83,75.78,75.81,30391.0,67.9753,67.9933,67.9484,67.9753,30391.0
2020-08-03 15:10:00,75.82,75.86,75.8,75.86,50905.0,67.9843,68.0202,67.9664,68.0202,50905.0
2020-08-03 15:15:00,75.85,75.87,75.75,75.75,74966.0,68.0112,68.0291,67.9215,67.9215,74966.0
2020-08-03 15:20:00,75.76,75.77,75.7,75.71,44423.0,67.9305,67.9395,67.8767,67.8857,44423.0
2020-08-03 15:25:00,75.71,75.73,75.65,75.66,51141.0,67.8857,67.9036,67.8319,67.8408,51141.0
2020-08-03 15:30:00,75.67,75.71,75.55,75.59,102506.0,67.8498,67.8857,67.7422,67.7781,102506.0
2020-08-03 15:35:00,75.6,75.71,75.58,75.68,64430.0,67.787,67.8857,67.7691,67.8588,64430.0
2020-08-03 15:40:00,75.68,75.74,75.66,75.72,74075.0,67.8588,67.9126,67.8408,67.8946,74075.0
2020-08-03 15:45:00,75.72,75.75,75.64,75.65,66811.0,67.8946,67.9215,67.8229,67.8319,66811.0
2020-08-03 15:50:00,75.65,75.67,75.52,75.61,181487.0,67.8319,67.8498,67.7153,67.796,181487.0
2020-08-03 15:55:00,75.61,75.61,75.44,75.5,299157.0,67.796,67.796,67.6436,67.6974,299157.0
2020-08-04 09:30:00,75.37,75.37,74.89,74.99,481905.0,67.5808,67.5808,67.1504,67.2401,481905.0
2020-08-04 09:35:00,75.0,75.2,74.89,75.17,245906.0,67.249,67.4284,67.1504,67.4015,245906.0
2020-08-04 09:40:00,75.17,75.3,75.0,75.03,205171.0,67.4015,67.518,67.249,67.2759,205171.0
2020-08-04 09:45:00,75.02,75.02,74.91,74.95,201463.0,67.267,67.267,67.1683,67.2042,201463.0
2020-08-04 09:50:00,74.97,75.07,74.94,74.98,150588.0,67.2221,67.3118,67.1952,67.2311,150588.0
2020-08-04 09:55:00,74.98,75.11,74.95,74.98,200292.0,67.2311,67.3477,67.2042,67.2311,200292.0
2020-08-04 10:00:00,74.98,75.06,74.96,74.99,140451.0,67.2311,67.3028,67.2132,67.2401,140451.0
2020-08-04 10:05:00,74.98,75.17,74.81,75.05,217368.0,67.2311,67.4015,67.0787,67.2939,217368.0
2020-08-04 10:10:00,75.04,75.05,74.94,74.96,294951.0,67.2849,67.2939,67.1952,67.2132,294951.0
2020-08-04 10:15:00,74.97,75.18,74.93,75.09,385052.0,67.2221,67.4104,67.1863,67.3297,385052.0
2020-08-04 10:20:00,75.09,75.14,74.99,75.0,387343.0,67.3297,67.3746,67.2401,67.249,387343.0
2020-08-04 10:25:00,74.99,75.06,74.93,74.97,100810.0,67.2401,67.3028,67.1863,67.2221,100810.0
2020-08-04 10:30:00,74.98,74.99,74.92,74.97,75229.0,67.2311,67.2401,67.1773,67.2221,75229.0
2020-08-04 10:35:00,74.96,74.99,74.91,74.96,55495.0,67.2132,67.2401,67.1683,67.2132,55495.0
2020-08-04 10:40:00,74.98,75.01,74.93,74.98,134917.0,67.2311,67.258,67.1863,67.2311,134917.0
2020-08-04 10:45:00,74.99,75.05,74.97,75.01,150013.0,67.2401,67.2939,67.2221,67.258,150013.0
2020-08-04 10:50:00,75.02,75.09,74.99,75.03,165332.0,67.267,67.3297,67.2401,67.2759,165332.0
2020-08-04 10:55:00,75.01,75.06,74.98,75.0,109507.0,67.258,67.3028,67.2311,67.249,109507.0
2020-08-04 11:00:00,75.01,75.03,74.95,74.97,68466.0,67.258,67.2759,67.2042,67.2221,68466.0
2020-08-04 11:05:00,74.97,75.01,74.95,74.98,111871.0,67.2221,67.258,67.2042,67.2311,111871.0
2020-08-04 11:10:00,74.98,75.22,74.98,75.19,1532749.0,67.2311,67.4463,67.2311,67.4194,1532749.0
2020-08-04 11:15:00,75.2,75.39,75.03,75.34,394118.0,67.4284,67.5987,67.2759,67.5539,394118.0
2020-08-04 11:20:00,75.34,75.36,75.23,75.23,174506.0,67.5539,67.5718,67.4553,67.4553,174506.0
2020-08-04 11:25:00,75.24,75.29,75.19,75.24,95048.0,67.4642,67.5091,67.4194,67.4642,95048.0
2020-08-04 11:30:00,75.24,75.32,75.19,75.22,92309.0,67.4642,67.536,67.4194,67.4463,92309.0
2020-08-04 11:35:00,75.22,75.4,75.16,75.29,224212.0,67.4463,67.6077,67.3925,67.5091,224212.0
2020-08-04 11:40:00,75.3,75.49,75.29,75.42,104226.0,67.518,67.6884,67.5091,67.6256,104226.0
2020-08-04 11:45:00,75.42,75.45,75.34,75.37,76519.0,67.6256,67.6525,67.5539,67.5808,76519.0
2020-08-04 11:50:00,75.38,75.45,75.38,75.42,71747.0,67.5898,67.6525,67.5898,67.6256,71747.0
2020-08-04 11:55:00,75.43,75.46,75.39,75.4,44086.0,67.6346,67.6615,67.5987,67.6077,44086.0
2020-08-04 12:00:00,75.4,75.42,75.36,75.38,51586.0,67.6077,67.6256,67.5718,67.5898,51586.0
2020-08-04 12:05:00,75.38,75.39,75.23,75.26,76464.0,67.5898,67.5987,67.4553,67.4822,76464.0
2020-08-04 12:10:00,75.26,75.26,75.16,75.19,49091.0,67.4822,67.4822,67.3925,67.4194,49091.0
2020-08-04 12:15:00,75.2,75.21,75.15,75.17,39580.0,67.4284,67.4373,67.3835,67.4015,39580.0
2020-08-04 12:20:00,75.17,75.27,75.15,75.27,86910.0,67.4015,67.4911,67.3835,67.4911,86910.0
2020-08-04 12:25:00,75.27,75.3,75.22,75.26,55068.0,67.4911,67.518,67.4463,67.4822,55068.0
2020-08-04 12:30:00,75.26,75.4,75.24,75.4,53622.0,67.4822,67.6077,67.4642,67.6077,53622.0
2020-08-04 12:35:00,75.4,75.4,75.33,75.35,51202.0,67.6077,67.6077,67.5449,67.5629,51202.0
2020-08-04 12:40:00,75.36,75.38,75.33,75.35,41232.0,67.5718,67.5898,67.5449,67.5629,41232.0
2020-08-04 12:45:00,75.36,75.39,75.28,75.29,38845.0,67.5718,67.5987,67.5001,67.5091,38845.0
2020-08-04 12:50:00,75.3,75.3,75.14,75.15,57063.0,67.518,67.518,67.3746,67.3835,57063.0
2020-08-04 12:55:00,75.15,75.19,75.09,75.11,52521.0,67.3835,67.4194,67.3297,67.3477,52521.0
2020-08-04 13:00:00,75.11,75.14,75.03,75.03,35481.0,67.3477,67.3746,67.2759,67.2759,35481.0
2020-08-04 13:05:00,75.03,75.14,75.02,75.05,58839.0,67.2759,67.3746,67.267,67.2939,58839.0
2020-08-04 13:10:00,75.06,75.15,75.05,75.14,40741.0,67.3028,67.3835,67.2939,67.3746,40741.0
2020-08-04 13:15:00,75.13,75.17,75.08,75.13,76254.0,67.3656,67.4015,67.3208,67.3656,76254.0
2020-08-04 13:20:00,75.13,75.14,75.05,75.05,56567.0,67.3656,67.3746,67.2939,67.2939,56567.0
2020-08-04 13:25:00,75.05,75.16,75.05,75.13,79820.0,67.2939,67.3925,67.2939,67.3656,79820.0
2020-08-04 13:30:00,75.13,75.14,75.03,75.03,59349.0,67.3656,67.3746,67.2759,67.2759,59349.0
2020-08-04 13:35:00,75.03,75.04,74.97,75.01,78201.0,67.2759,67.2849,67.2221,67.258,78201.0
2020-08-04 13:40:00,75.01,75.04,74.95,74.98,68745.0,67.258,67.2849,67.2042,67.2311,68745.0
2020-08-04 13:45:00,74.98,75.11,74.97,75.08,43380.0,67.2311,67.3477,67.2221,67.3208,43380.0
2020-08-04 13:50:00,75.07,75.1,74.98,75.01,52957.0,67.3118,67.3387,67.2311,67.258,52957.0
2020-08-04 13:55:00,75.01,75.08,74.99,75.04,33986.0,67.258,67.3208,67.2401,67.2849,33986.0
2020-08-04 14:00:00,75.04,75.11,75.01,75.11,53307.0,67.2849,67.3477,67.258,67.3477,53307.0
2020-08-04 14:05:00,75.12,75.12,75.01,75.05,76071.0,67.3566,67.3566,67.258,67.2939,76071.0
2020-08-04 14:10:00,75.05,75.06,74.97,74.97,70068.0,67.2939,67.3028,67.2221,67.2221,70068.0
2020-08-04 14:15:00,74.98,75.04,74.97,75.0,62201.0,67.2311,67.2849,67.2221,67.249,62201.0
2020-08-04 14:20:00,75.0,75.02,74.94,74.94,74117.0,67.249,67.267,67.1952,67.1952,74117.0
2020-08-04 14:25:00,74.94,74.97,74.86,74.88,93768.0,67.1952,67.2221,67.1235,67.1414,93768.0
2020-08-04 14:30:00,74.88,74.89,74.8,74.81,114716.0,67.1414,67.1504,67.0697,67.0787,114716.0
2020-08-04 14:35:00,74.8,74.82,74.77,74.79,60880.0,67.0697,67.0876,67.0428,67.0607,60880.0
2020-08-04 14:40:00,74.8,74.83,74.76,74.8,49536.0,67.0697,67.0966,67.0338,67.0697,49536.0
2020-08-04 14:45:00,74.8,74.94,74.8,74.93,97241.0,67.0697,67.1952,67.0697,67.1863,97241.0
2020-08-04 14:50:00,74.93,74.99,74.9,74.97,55600.0,67.1863,67.2401,67.1594,67.2221,55600.0
2020-08-04 14:55:00,74.97,74.99,74.9,74.96,57611.0,67.2221,67.2401,67.1594,67.2132,57611.0
2020-08-04 15:00:00,74.97,74.97,74.8,74.86,75242.0,67.2221,67.2221,67.0697,67.1235,75242.0
2020-08-04 15:05:00,74.87,74.89,74.81,74.88,49168.0,67.1325,67.1504,67.0787,67.1414,49168.0
2020-08-04 15:10:00,74.87,74.92,74.87,74.9,48376.0,67.1325,67.1773,67.1325,67.1594,48376.0
2020-08-04 15:15:00,74.9,75.02,74.86,74.99,74282.0,67.1594,67.267,67.1235,67.2401,74282.0
2020-08-04 15:20:00,75.0,75.02,74.95,75.0,78712.0,67.249,67.267,67.2042,67.249,78712.0
2020-08-04 15:25:00,75.0,75.08,74.99,75.06,85678.0,67.249,67.3208,67.2401,67.3028,85678.0
2020-08-04 15:30:00,75.06,75.06,74.93,74.99,117227.0,67.3028,67.3028,67.1863,67.2401,117227.0
2020-08-04 15:35:00,75.0,75.04,74.96,75.02,89636.0,67.249,67.2849,67.2132,67.267,89636.0
2020-08-04 15:40:00,75.02,75.02,74.93,74.94,96395.0,67.267,67.267,67.1863,67.1952,96395.0
2020-08-04 15:45:00,74.93,75.0,74.9,74.95,143181.0,67.1863,67.249,67.1594,67.2042,143181.0
2020-08-04 15:50:00,74.95,75.07,74.94,75.04,250122.0,67.2042,67.3118,67.1952,67.2849,250122.0
2020-08-04 15:55:00,75.03,75.14,75.02,75.14,333646.0,67.2759,67.3746,67.267,67.3746,333646.0
2020-08-05 09:30:00,75.26,75.75,75.26,75.51,278690.0,67.4822,67.9215,67.4822,67.7063,278690.0
2020-08-05 09:35:00,75.51,75.74,75.42,75.68,114604.0,67.7063,67.9126,67.6256,67.8588,114604.0
2020-08-05 09:40:00,75.69,75.72,75.47,75.61,124973.0,67.8677,67.8946,67.6705,67.796,124973.0
2020-08-05 09:45:00,75.62,75.79,75.62,75.78,102519.0,67.805,67.9574,67.805,67.9484,102519.0
2020-08-05 09:50:00,75.78,75.78,75.55,75.65,115529.0,67.9484,67.9484,67.7422,67.8319,115529.0
2020-08-05 09:55:00,75.66,75.87,75.66,75.8,63666.0,67.8408,68.0291,67.8408,67.9664,63666.0
2020-08-05 10:00:00,75.81,75.88,75.67,75.82,84566.0,67.9753,68.0381,67.8498,67.9843,84566.0
2020-08-05 10:05:00,75.83,75.87,75.7,75.72,49660.0,67.9933,68.0291,67.8767,67.8946,49660.0
2020-08-05 10:10:00,75.73,75.81,75.61,75.67,61523.0,67.9036,67.9753,67.796,67.8498,61523.0
2020-08-05 10:15:00,75.67,75.7,75.56,75.64,56841.0,67.8498,67.8767,67.7512,67.8229,56841.0
2020-08-05 10:20:00,75.63,75.75,75.6,75.72,54139.0,67.8139,67.9215,67.787,67.8946,54139.0
2020-08-05 10:25:00,75.71,75.78,75.65,75.7,39758.0,67.8857,67.9484,67.8319,67.8767,39758.0
2020-08-05 10:30:00,75.71,75.73,75.53,75.58,47394.0,67.8857,67.9036,67.7243,67.7691,47394.0
2020-08-05 10:35:00,75.58,75.68,75.56,75.58,42790.0,67.7691,67.8588,67.7512,67.7691,42790.0
2020-08-05 10:40:00,75.59,75.74,75.58,75.73,37993.0,67.7781,67.9126,67.7691,67.9036,37993.0
2020-08-05 10:45:00,75.72,75.82,75.66,75.78,87022.0,67.8946,67.9843,67.8408,67.9484,87022.0
2020-08-05 10:50:00,75.79,75.81,75.68,75.7,34008.0,67.9574,67.9753,67.8588,67.8767,34008.0
2020-08-05 10:55:00,75.7,75.77,75.62,75.77,93840.0,67.8767,67.9395,67.805,67.9395,93840.0
2020-08-05 11:00:00,75.79,75.91,75.77,75.87,61767.0,67.9574,68.065,67.9395,68.0291,61767.0
2020-08-05 11:05:00,75.87,75.97,75.87,75.92,34859.0,68.0291,68.1188,68.0291,68.074,34859.0
2020-08-05 11:10:00,75.94,75.95,75.88,75.9,45326.0,68.0919,68.1009,68.0381,68.056,45326.0
2020-08-05 11:15:00,75.9,75.92,75.82,75.91,54753.0,68.056,68.074,67.9843,68.065,54753.0
2020-08-05 11:20:00,75.92,75.96,75.9,75.94,75903.0,68.074,68.1098,68.056,68.0919,75903.0
2020-08-05 11:25:00,75.93,75.97,75.85,75.87,50479.0,68.0829,68.1188,68.0112,68.0291,50479.0
2020-08-05 11:30:00,75.88,75.97,75.84,75.96,45821.0,68.0381,68.1188,68.0022,68.1098,45821.0
2020-08-05 11:35:00,75.97,75.99,75.92,75.96,64600.0,68.1188,68.1367,68.074,68.1098,64600.0
2020-08-05 11:40:00,75.96,75.97,75.78,75.86,61425.0,68.1098,68.1188,67.9484,68.0202,61425.0
2020-08-05 11:45:00,75.87,75.87,75.77,75.83,56549.0,68.0291,68.0291,67.9395,67.9933,56549.0
2020-08-05 11:50:00,75.84,75.9,75.76,75.86,66512.0,68.0022,68.056,67.9305,68.0202,66512.0
2020-08-05 11:55:00,75.87,75.94,75.84,75.86,39744.0,68.0291,68.0919,68.0022,68.0202,39744.0
2020-08-05 12:00:00,75.87,75.96,75.86,75.93,39108.0,68.0291,68.1098,68.0202,68.0829,39108.0
2020-08-05 12:05:00,75.94,75.99,75.79,75.83,41747.0,68.0919,68.1367,67.9574,67.9933,41747.0
2020-08-05 12:10:00,75.84,75.86,75.73,75.86,109203.0,68.0022,68.0202,67.9036,68.0202,109203.0
2020-08-05 12:15:00,75.85,75.93,75.85,75.93,83490.0,68.0112,68.0829,68.0112,68.0829,83490.0
2020-08-05 12:20:00,75.92,75.97,75.89,75.92,396622.0,68.074,68.1188,68.0471,68.074,396622.0
2020-08-05 12:25:00,75.92,75.97,75.82,75.88,62827.0,68.074,68.1188,67.9843,68.0381,62827.0
2020-08-05 12:30:00,75.87,75.97,75.85,75.92,64202.0,68.0291,68.1188,68.0112,68.074,64202.0
2020-08-05 12:35:00,75.93,75.99,75.88,75.98,43995.0,68.0829,68.1367,68.0381,68.1278,43995.0
2020-08-05 12:40:00,75.98,75.99,75.94,75.94,56572.0,68.1278,68.1367,68.0919,68.0919,56572.0
2020-08-05 12:45:00,75.94,75.99,75.94,75.97,41665.0,68.0919,68.1367,68.0919,68.1188,41665.0
2020-08-05 12:50:00,75.97,75.99,75.96,75.97,49066.0,68.1188,68.1367,68.1098,68.1188,49066.0
2020-08-05 12:55:00,75.97,75.97,75.9,75.92,33533.0,68.1188,68.1188,68.056,68.074,33533.0
2020-08-05 13:00:00,75.92,75.96,75.88,75.92,34040.0,68.074,68.1098,68.0381,68.074,34040.0
2020-08-05 13:05:00,75.91,75.92,75.85,75.89,32529.0,68.065,68.074,68.0112,68.0471,32529.0
2020-08-05 13:10:00,75.89,75.91,75.86,75.91,33564.0,68.0471,68.065,68.0202,68.065,33564.0
2020-08-05 13:15:00,75.91,75.97,75.89,75.95,60410.0,68.065,68.1188,68.0471,68.1009,60410.0
2020-08-05 13:20:00,75.95,75.95,75.87,75.9,32350.0,68.1009,68.1009,68.0291,68.056,32350.0
2020-08-05 13:25:00,75.89,75.89,75.83,75.86,22638.0,68.0471,68.0471,67.9933,68.0202,22638.0
2020-08-05 13:30:00,75.86,75.86,75.8,75.81,22338.0,68.0202,68.0202,67.9664,67.9753,22338.0
2020-08-05 13:35:00,75.81,75.84,75.75,75.78,36532.0,67.9753,68.0022,67.9215,67.9484,36532.0
2020-08-05 13:40:00,75.78,75.8,75.74,75.77,45397.0,67.9484,67.9664,67.9126,67.9395,45397.0
2020-08-05 13:45:00,75.76,75.81,75.7,75.7,82511.0,67.9305,67.9753,67.8767,67.8767,82511.0
2020-08-05 13:50:00,75.7,75.71,75.62,75.65,95172.0,67.8767,67.8857,67.805,67.8319,95172.0
2020-08-05 13:55:00,75.65,75.69,75.62,75.65,75413.0,67.8319,67.8677,67.805,67.8319,75413.0
2020-08-05 14:00:00,75.65,75.73,75.61,75.72,53809.0,67.8319,67.9036,67.796,67.8946,53809.0
2020-08-05 14:05:00,75.73,75.75,75.7,75.72,50546.0,67.9036,67.9215,67.8767,67.8946,50546.0
2020-08-05 14:10:00,75.72,75.74,75.65,75.66,37920.0,67.8946,67.9126,67.8319,67.8408,37920.0
2020-08-05 14:15:00,75.66,75.76,75.65,75.74,79402.0,67.8408,67.9305,67.8319,67.9126,79402.0
2020-08-05 14:20:00,75.73,75.82,75.73,75.77,79694.0,67.9036,67.9843,67.9036,67.9395,79694.0
2020-08-05 14:25:00,75.77,75.79,75.69,75.7,54750.0,67.9395,67.9574,67.8677,67.8767,54750.0
2020-08-05 14:30:00,75.7,75.77,75.67,75.77,54344.0,67.8767,67.9395,67.8498,67.9395,54344.0
2020-08-05 14:35:00,75.76,75.8,75.75,75.78,67204.0,67.9305,67.9664,67.9215,67.9484,67204.0
2020-08-05 14:40:00,75.78,75.8,75.73,75.75,74538.0,67.9484,67.9664,67.9036,67.9215,74538.0
2020-08-05 14:45:00,75.76,75.81,75.74,75.74,63478.0,67.9305,67.9753,67.9126,67.9126,63478.0
2020-08-05 14:50:00,75.75,75.82,75.71,75.81,103315.0,67.9215,67.9843,67.8857,67.9753,103315.0
2020-08-05 14:55:00,75.81,75.83,75.78,75.78,100728.0,67.9753,67.9933,67.9484,67.9484,100728.0
2020-08-05 15:00:00,75.78,75.89,75.78,75.82,121742.0,67.9484,68.0471,67.9484,67.9843,121742.0
2020-08-05 15:05:00,75.82,75.84,75.74,75.78,56429.0,67.9843,68.0022,67.9126,67.9484,56429.0
2020-08-05 15:10:00,75.77,75.85,75.75,75.76,72140.0,67.9395,68.0112,67.9215,67.9305,72140.0
2020-08-05 15:15:00,75.76,75.82,75.74,75.81,41740.0,67.9305,67.9843,67.9126,67.9753,41740.0
2020-08-05 15:20:00,75.81,75.82,75.74,75.8,53139.0,67.9753,67.9843,67.9126,67.9664,53139.0
2020-08-05 15:25:00,75.79,75.83,75.77,75.8,46161.0,67.9574,67.9933,67.9395,67.9664,46161.0
2020-08-05 15:30:00,75.8,75.87,75.78,75.87,60861.0,67.9664,68.0291,67.9484,68.0291,60861.0
2020-08-05 15:35:00,75.87,75.95,75.85,75.9,51277.0,68.0291,68.1009,68.0112,68.056,51277.0
2020-08-05 15:40:00,75.9,75.9,75.8,75.84,79796.0,68.056,68.056,67.9664,68.0022,79796.0
2020-08-05 15:45:00,75.84,75.88,75.69,75.69,89509.0,68.0022,68.0381,67.8677,67.8677,89509.0
2020-08-05 15:50:00,75.69,75.84,75.65,75.83,154605.0,67.8677,68.0022,67.8319,67.9933,154605.0
2020-08-05 15:55:00,75.83,75.83,75.76,75.78,242742.0,67.9933,67.9933,67.9305,67.9484,242742.0
2020-08-06 09:30:00,75.21,75.41,74.94,75.06,282052.0,67.8028,67.9831,67.5594,67.6676,282052.0
2020-08-06 09:35:00,75.06,75.19,75.02,75.15,78700.0,67.6676,67.7847,67.6315,67.7487,78700.0
2020-08-06 09:40:00,75.15,75.62,75.11,75.29,111196.0,67.7487,68.1724,67.7126,67.8749,111196.0
2020-08-06 09:45:00,75.29,75.53,75.28,75.47,85840.0,67.8749,68.0913,67.8659,68.0372,85840.0
2020-08-06 09:50:00,75.45,75.71,75.41,75.63,62387.0,68.0191,68.2535,67.9831,68.1814,62387.0
2020-08-06 09:55:00,75.63,75.7,75.49,75.62,71026.0,68.1814,68.2445,68.0552,68.1724,71026.0
2020-08-06 10:00:00,75.59,75.6,75.45,75.52,88137.0,68.1454,68.1544,68.0191,68.0822,88137.0
2020-08-06 10:05:00,75.51,75.55,75.35,75.53,60883.0,68.0732,68.1093,67.929,68.0913,60883.0
2020-08-06 10:10:00,75.53,75.63,75.41,75.6,55310.0,68.0913,68.1814,67.9831,68.1544,55310.0
2020-08-06 10:15:00,75.61,75.69,75.51,75.57,54266.0,68.1634,68.2355,68.0732,68.1273,54266.0
2020-08-06 10:20:00,75.57,75.76,75.56,75.76,49658.0,68.1273,68.2986,68.1183,68.2986,49658.0
2020-08-06 10:25:00,75.76,75.85,75.63,75.79,89944.0,68.2986,68.3797,68.1814,68.3257,89944.0
2020-08-06 10:30:00,75.79,75.79,75.65,75.74,65006.0,68.3257,68.3257,68.1994,68.2806,65006.0
2020-08-06 10:35:00,75.75,75.92,75.74,75.78,63663.0,68.2896,68.4429,68.2806,68.3166,63663.0
2020-08-06 10:40:00,75.78,75.8,75.67,75.69,55308.0,68.3166,68.3347,68.2175,68.2355,55308.0
2020-08-06 10:45:00,75.69,75.73,75.6,75.65,44981.0,68.2355,68.2716,68.1544,68.1994,44981.0
2020-08-06 10:50:00,75.65,75.65,75.51,75.62,121752.0,68.1994,68.1994,68.0732,68.1724,121752.0
2020-08-06 10:55:00,75.61,75.69,75.53,75.55,187721.0,68.1634,68.2355,68.0913,68.1093,187721.0
2020-08-06 11:00:00,75.53,75.59,75.44,75.5,54439.0,68.0913,68.1454,68.0101,68.0642,54439.0
2020-08-06 11:05:00,75.5,75.6,75.49,75.58,28988.0,68.0642,68.1544,68.0552,68.1363,28988.0
2020-08-06 11:10:00,75.58,75.64,75.45,75.5,140092.0,68.1363,68.1904,68.0191,68.0642,140092.0
2020-08-06 11:15:00,75.51,75.58,75.49,75.55,39045.0,68.0732,68.1363,68.0552,68.1093,39045.0
2020-08-06 11:20:00,75.57,75.61,75.49,75.56,71673.0,68.1273,68.1634,68.0552,68.1183,71673.0
2020-08-06 11:25:00,75.54,75.54,75.4,75.46,41754.0,68.1003,68.1003,67.9741,68.0282,41754.0
2020-08-06 11:30:00,75.44,75.51,75.38,75.43,47485.0,68.0101,68.0732,67.956,68.0011,47485.0
2020-08-06 11:35:00,75.42,75.43,75.29,75.32,48553.0,67.9921,68.0011,67.8749,67.9019,48553.0
2020-08-06 11:40:00,75.34,75.41,75.21,75.33,118619.0,67.92,67.9831,67.8028,67.911,118619.0
2020-08-06 11:45:00,75.34,75.46,75.28,75.41,35319.0,67.92,68.0282,67.8659,67.9831,35319.0
2020-08-06 11:50:00,75.41,75.46,75.34,75.37,33559.0,67.9831,68.0282,67.92,67.947,33559.0
2020-08-06 11:55:00,75.36,75.39,75.28,75.34,31881.0,67.938,67.9651,67.8659,67.92,31881.0
2020-08-06 12:00:00,75.35,75.42,75.32,75.41,44254.0,67.929,67.9921,67.9019,67.9831,44254.0
2020-08-06 12:05:00,75.4,75.4,75.27,75.29,28619.0,67.9741,67.9741,67.8569,67.8749,28619.0
2020-08-06 12:10:00,75.3,75.48,75.25,75.48,47465.0,67.8839,68.0462,67.8388,68.0462,47465.0
2020-08-06 12:15:00,75.47,75.52,75.38,75.39,28036.0,68.0372,68.0822,67.956,67.9651,28036.0
2020-08-06 12:20:00,75.39,75.42,75.35,75.35,26435.0,67.9651,67.9921,67.929,67.929,26435.0
2020-08-06 12:25:00,75.35,75.45,75.34,75.44,28020.0,67.929,68.0191,67.92,68.0101,28020.0
2020-08-06 12:30:00,75.45,75.46,75.33,75.41,44880.0,68.0191,68.0282,67.911,67.9831,44880.0
2020-08-06 12:35:00,75.41,75.53,75.37,75.52,32676.0,67.9831,68.0913,67.947,68.0822,32676.0
2020-08-06 12:40:00,75.51,75.53,75.46,75.51,32679.0,68.0732,68.0913,68.0282,68.0732,32679.0
2020-08-06 12:45:00,75.51,75.55,75.44,75.48,22820.0,68.0732,68.1093,68.0101,68.0462,22820.0
2020-08-06 12:50:00,75.48,75.49,75.37,75.4,40301.0,68.0462,68.0552,67.947,67.9741,40301.0
2020-08-06 12:55:00,75.4,75.41,75.33,75.34,29051.0,67.9741,67.9831,67.911,67.92,29051.0
2020-08-06 13:00:00,75.34,75.4,75.31,75.37,29308.0,67.92,67.9741,67.8929,67.947,29308.0
2020-08-06 13:05:00,75.38,75.38,75.3,75.31,23255.0,67.956,67.956,67.8839,67.8929,23255.0
2020-08-06 13:10:00,75.3,75.33,75.26,75.32,22654.0,67.8839,67.911,67.8479,67.9019,22654.0
2020-08-06 13:15:00,75.33,75.34,75.26,75.27,24699.0,67.911,67.92,67.8479,67.8569,24699.0
2020-08-06 13:20:00,75.28,75.33,75.25,75.33,24508.0,67.8659,67.911,67.8388,67.911,24508.0
2020-08-06 13:25:00,75.33,75.38,75.3,75.37,23737.0,67.911,67.956,67.8839,67.947,23737.0
2020-08-06 13:30:00,75.37,75.37,75.25,75.31,26609.0,67.947,67.947,67.8388,67.8929,26609.0
2020-08-06 13:35:00,75.31,75.34,75.27,75.34,30584.0,67.8929,67.92,67.8569,67.92,30584.0
2020-08-06 13:40:00,75.34,75.46,75.32,75.45,24873.0,67.92,68.0282,67.9019,68.0191,24873.0
2020-08-06 13:45:00,75.45,75.46,75.39,75.43,25747.0,68.0191,68.0282,67.9651,68.0011,25747.0
2020-08-06 13:50:00,75.43,75.45,75.38,75.39,42660.0,68.0011,68.0191,67.956,67.9651,42660.0
2020-08-06 13:55:00,75.4,75.49,75.38,75.45,105951.0,67.9741,68.0552,67.956,68.0191,105951.0
2020-08-06 14:00:00,75.45,75.6,75.43,75.59,60256.0,68.0191,68.1544,68.0011,68.1454,60256.0
2020-08-06 14:05:00,75.58,75.59,75.5,75.59,48513.0,68.1363,68.1454,68.0642,68.1454,48513.0
2020-08-06 14:10:00,75.59,75.62,75.55,75.6,71058.0,68.1454,68.1724,68.1093,68.1544,71058.0
2020-08-06 14:15:00,75.61,75.65,75.54,75.62,40764.0,68.1634,68.1994,68.1003,68.1724,40764.0
2020-08-06 14:20:00,75.62,75.71,75.61,75.67,66791.0,68.1724,68.2535,68.1634,68.2175,66791.0
2020-08-06 14:25:00,75.67,75.67,75.6,75.63,31195.0,68.2175,68.2175,68.1544,68.1814,31195.0
2020-08-06 14:30:00,75.63,75.68,75.61,75.65,40377.0,68.1814,68.2265,68.1634,68.1994,40377.0
2020-08-06 14:35:00,75.66,75.69,75.63,75.68,25160.0,68.2085,68.2355,68.1814,68.2265,25160.0
2020-08-06 14:40:00,75.68,75.78,75.65,75.76,43472.0,68.2265,68.3166,68.1994,68.2986,43472.0
2020-08-06 14:45:00,75.76,75.82,75.73,75.81,27229.0,68.2986,68.3527,68.2716,68.3437,27229.0
2020-08-06 14:50:00,75.81,75.86,75.76,75.77,41068.0,68.3437,68.3888,68.2986,68.3076,41068.0
2020-08-06 14:55:00,75.77,75.8,75.74,75.77,32851.0,68.3076,68.3347,68.2806,68.3076,32851.0
2020-08-06 15:00:00,75.77,75.8,75.7,75.74,59763.0,68.3076,68.3347,68.2445,68.2806,59763.0
2020-08-06 15:05:00,75.74,75.76,75.71,75.73,48262.0,68.2806,68.2986,68.2535,68.2716,48262.0
2020-08-06 15:10:00,75.73,75.81,75.68,75.71,46025.0,68.2716,68.3437,68.2265,68.2535,46025.0
2020-08-06 15:15:00,75.71,75.81,75.71,75.79,44578.0,68.2535,68.3437,68.2535,68.3257,44578.0
2020-08-06 15:20:00,75.79,75.8,75.69,75.7,52402.0,68.3257,68.3347,68.2355,68.2445,52402.0
2020-08-06 15:25:00,75.7,75.71,75.63,75.68,68208.0,68.2445,68.2535,68.1814,68.2265,68208.0
2020-08-06 15:30:00,75.69,75.76,75.65,75.73,60657.0,68.2355,68.2986,68.1994,68.2716,60657.0
2020-08-06 15:35:00,75.74,75.78,75.69,75.72,86018.0,68.2806,68.3166,68.2355,68.2626,86018.0
2020-08-06 15:40:00,75.72,75.74,75.65,75.7,84086.0,68.2626,68.2806,68.1994,68.2445,84086.0
2020-08-06 15:45:00,75.69,75.77,75.66,75.72,59203.0,68.2355,68.3076,68.2085,68.2626,59203.0
2020-08-06 15:50:00,75.71,75.79,75.69,75.69,127684.0,68.2535,68.3257,68.2355,68.2355,127684.0
2020-08-06 15:55:00,75.68,75.73,75.58,75.64,254976.0,68.2265,68.2716,68.1363,68.1904,254976.0
2020-08-07 09:30:00,75.48,75.53,75.36,75.41,260636.0,68.0462,68.0913,67.938,67.9831,260636.0
2020-08-07 09:35:00,75.43,75.46,75.27,75.3,89584.0,68.0011,68.0282,67.8569,67.8839,89584.0
2020-08-07 09:40:00,75.31,75.52,75.3,75.45,111300.0,67.8929,68.0822,67.8839,68.0191,111300.0
2020-08-07 09:45:00,75.44,75.52,75.3,75.5,126385.0,68.0101,68.0822,67.8839,68.0642,126385.0
2020-08-07 09:50:00,75.49,75.72,75.4,75.72,59170.0,68.0552,68.2626,67.9741,68.2626,59170.0
2020-08-07 09:55:00,75.73,75.78,75.53,75.53,135720.0,68.2716,68.3166,68.0913,68.0913,135720.0
2020-08-07 10:00:00,75.52,75.79,75.52,75.64,221702.0,68.0822,68.3257,68.0822,68.1904,221702.0
2020-08-07 10:05:00,75.64,75.71,75.51,75.56,80331.0,68.1904,68.2535,68.0732,68.1183,80331.0
2020-08-07 10:10:00,75.56,75.59,75.35,75.39,75870.0,68.1183,68.1454,67.929,67.9651,75870.0
2020-08-07 10:15:00,75.4,75.42,75.23,75.24,64343.0,67.9741,67.9921,67.8208,67.8298,64343.0
2020-08-07 10:20:00,75.24,75.36,75.21,75.32,63440.0,67.8298,67.938,67.8028,67.9019,63440.0
2020-08-07 10:25:00,75.32,75.38,75.24,75.32,104655.0,67.9019,67.956,67.8298,67.9019,104655.0
2020-08-07 10:30:00,75.32,75.43,75.31,75.42,38721.0,67.9019,68.0011,67.8929,67.9921,38721.0
2020-08-07 10:35:00,75.42,75.51,75.38,75.47,27817.0,67.9921,68.0732,67.956,68.0372,27817.0
2020-08-07 10:40:00,75.46,75.52,75.43,75.46,36649.0,68.0282,68.0822,68.0011,68.0282,36649.0
2020-08-07 10:45:00,75.47,75.47,75.31,75.32,29379.0,68.0372,68.0372,67.8929,67.9019,29379.0
2020-08-07 10:50:00,75.32,75.51,75.31,75.47,74793.0,67.9019,68.0732,67.8929,68.0372,74793.0
2020-08-07 10:55:00,75.48,75.49,75.23,75.24,66429.0,68.0462,68.0552,67.8208,67.8298,66429.0
2020-08-07 11:00:00,75.25,75.33,75.24,75.31,58778.0,67.8388,67.911,67.8298,67.8929,58778.0
2020-08-07 11:05:00,75.3,75.42,75.27,75.37,56103.0,67.8839,67.9921,67.8569,67.947,56103.0
2020-08-07 11:10:00,75.38,75.48,75.35,75.35,25642.0,67.956,68.0462,67.929,67.929,25642.0
2020-08-07 11:15:00,75.35,75.36,75.27,75.31,41101.0,67.929,67.938,67.8569,67.8929,41101.0
2020-08-07 11:20:00,75.31,75.38,75.29,75.38,40055.0,67.8929,67.956,67.8749,67.956,40055.0
2020-08-07 11:25:00,75.38,75.38,75.25,75.27,73741.0,67.956,67.956,67.8388,67.8569,73741.0
2020-08-07 11:30:00,75.26,75.43,75.24,75.27,76983.0,67.8479,68.0011,67.8298,67.8569,76983.0
2020-08-07 11:35:00,75.28,75.33,75.27,75.31,64132.0,67.8659,67.911,67.8569,67.8929,64132.0
2020-08-07 11:40:00,75.31,75.44,75.3,75.37,47005.0,67.8929,68.0101,67.8839,67.947,47005.0
2020-08-07 11:45:00,75.37,75.48,75.36,75.43,28100.0,67.947,68.0462,67.938,68.0011,28100.0
2020-08-07 11:50:00,75.44,75.47,75.38,75.4,25035.0,68.0101,68.0372,67.956,67.9741,25035.0
2020-08-07 11:55:00,75.4,75.43,75.33,75.33,16587.0,67.9741,68.0011,67.911,67.911,16587.0
2020-08-07 12:00:00,75.33,75.42,75.31,75.39,27018.0,67.911,67.9921,67.8929,67.9651,27018.0
2020-08-07 12:05:00,75.39,75.44,75.36,75.4,34966.0,67.9651,68.0101,67.938,67.9741,34966.0
2020-08-07 12:10:00,75.4,75.46,75.37,75.37,26238.0,67.9741,68.0282,67.947,67.947,26238.0
2020-08-07 12:15:00,75.37,75.41,75.31,75.37,30521.0,67.947,67.9831,67.8929,67.947,30521.0
2020-08-07 12:20:00,75.37,75.48,75.37,75.48,25705.0,67.947,68.0462,67.947,68.0462,25705.0
2020-08-07 12:25:00,75.47,75.59,75.47,75.56,34885.0,68.0372,68.1454,68.0372,68.1183,34885.0
2020-08-07 12:30:00,75.56,75.67,75.56,75.67,47850.0,68.1183,68.2175,68.1183,68.2175,47850.0
2020-08-07 12:35:00,75.67,75.71,75.63,75.66,37345.0,68.2175,68.2535,68.1814,68.2085,37345.0
2020-08-07 12:40:00,75.67,75.68,75.61,75.64,30844.0,68.2175,68.2265,68.1634,68.1904,30844.0
2020-08-07 12:45:00,75.65,75.69,75.62,75.63,27030.0,68.1994,68.2355,68.1724,68.1814,27030.0
2020-08-07 12:50:00,75.62,75.73,75.58,75.71,81362.0,68.1724,68.2716,68.1363,68.2535,81362.0
2020-08-07 12:55:00,75.71,75.76,75.67,75.71,38591.0,68.2535,68.2986,68.2175,68.2535,38591.0
2020-08-07 13:00:00,75.71,75.73,75.61,75.63,104525.0,68.2535,68.2716,68.1634,68.1814,104525.0
2020-08-07 13:05:00,75.63,75.64,75.47,75.49,29071.0,68.1814,68.1904,68.0372,68.0552,29071.0
2020-08-07 13:10:00,75.48,75.5,75.38,75.41,30061.0,68.0462,68.0642,67.956,67.9831,30061.0
2020-08-07 13:15:00,75.4,75.44,75.32,75.33,28797.0,67.9741,68.0101,67.9019,67.911,28797.0
2020-08-07 13:20:00,75.33,75.37,75.27,75.28,22476.0,67.911,67.947,67.8569,67.8659,22476.0
2020-08-07 13:25:00,75.29,75.38,75.28,75.34,26462.0,67.8749,67.956,67.8659,67.92,26462.0
2020-08-07 13:30:00,75.34,75.45,75.3,75.43,55827.0,67.92,68.0191,67.8839,68.0011,55827.0
2020-08-07 13:35:00,75.45,75.57,75.45,75.57,16409.0,68.0191,68.1273,68.0191,68.1273,16409.0
2020-08-07 13:40:00,75.56,75.62,75.55,75.58,22027.0,68.1183,68.1724,68.1093,68.1363,22027.0
2020-08-07 13:45:00,75.58,75.6,75.46,75.47,48711.0,68.1363,68.1544,68.0282,68.0372,48711.0
2020-08-07 13:50:00,75.48,75.48,75.4,75.42,29762.0,68.0462,68.0462,67.9741,67.9921,29762.0
2020-08-07 13:55:00,75.44,75.5,75.37,75.37,19124.0,68.0101,68.0642,67.947,67.947,19124.0
2020-08-07 14:00:00,75.38,75.45,75.37,75.45,19807.0,67.956,68.0191,67.947,68.0191,19807.0
2020-08-07 14:05:00,75.46,75.5,75.29,75.37,27190.0,68.0282,68.0642,67.8749,67.947,27190.0
2020-08-07 14:10:00,75.36,75.43,75.3,75.4,27547.0,67.938,68.0011,67.8839,67.9741,27547.0
2020-08-07 14:15:00,75.41,75.43,75.29,75.29,50274.0,67.9831,68.0011,67.8749,67.8749,50274.0
2020-08-07 14:20:00,75.28,75.34,75.22,75.29,37947.0,67.8659,67.92,67.8118,67.8749,37947.0
2020-08-07 14:25:00,75.3,75.37,75.28,75.34,39782.0,67.8839,67.947,67.8659,67.92,39782.0
2020-08-07 14:30:00,75.34,75.46,75.27,75.46,37185.0,67.92,68.0282,67.8569,68.0282,37185.0
2020-08-07 14:35:00,75.45,75.5,75.43,75.46,30086.0,68.0191,68.0642,68.0011,68.0282,30086.0
2020-08-07 14:40:00,75.46,75.5,75.43,75.5,31707.0,68.0282,68.0642,68.0011,68.0642,31707.0
2020-08-07 14:45:00,75.5,75.55,75.42,75.49,27200.0,68.0642,68.1093,67.9921,68.0552,27200.0
2020-08-07 14:50:00,75.51,75.52,75.45,75.45,29398.0,68.0732,68.0822,68.0191,68.0191,29398.0
2020-08-07 14:55:00,75.44,75.48,75.42,75.46,26198.0,68.0101,68.0462,67.9921,68.0282,26198.0
2020-08-07 15:00:00,75.45,75.53,75.44,75.51,31428.0,68.0191,68.0913,68.0101,68.0732,31428.0
2020-08-07 15:05:00,75.51,75.53,75.45,75.53,17466.0,68.0732,68.0913,68.0191,68.0913,17466.0
2020-08-07 15:10:00,75.53,75.56,75.37,75.42,85268.0,68.0913,68.1183,67.947,67.9921,85268.0
2020-08-07 15:15:00,75.42,75.53,75.41,75.53,33803.0,67.9921,68.0913,67.9831,68.0913,33803.0
2020-08-07 15:20:00,75.53,75.69,75.5,75.68,93238.0,68.0913,68.2355,68.0642,68.2265,93238.0
2020-08-07 15:25:00,75.68,75.75,75.54,75.57,54772.0,68.2265,68.2896,68.1003,68.1273,54772.0
2020-08-07 15:30:00,75.57,75.66,75.49,75.63,45812.0,68.1273,68.2085,68.0552,68.1814,45812.0
2020-08-07 15:35:00,75.62,75.69,75.59,75.67,34108.0,68.1724,68.2355,68.1454,68.2175,34108.0
2020-08-07 15:40:00,75.67,75.81,75.66,75.81,64331.0,68.2175,68.3437,68.2085,68.3437,64331.0
2020-08-07 15:45:00,75.8,75.93,75.75,75.91,169342.0,68.3347,68.4519,68.2896,68.4338,169342.0
2020-08-07 15:50:00,75.92,75.92,75.74,75.75,125166.0,68.4429,68.4429,68.2806,68.2896,125166.0
2020-08-07 15:55:00,75.76,75.81,75.73,75.77,199843.0,68.2986,68.3437,68.2716,68.3076,199843.0
2020-08-10 09:30:00,75.88,76.46,75.81,76.42,187824.0,68.4068,68.9297,68.3437,68.8936,187824.0
2020-08-10 09:35:00,76.41,76.41,76.14,76.3,69603.0,68.8846,68.8846,68.6412,68.7854,69603.0
2020-08-10 09:40:00,76.3,76.59,76.22,76.57,104003.0,68.7854,69.0469,68.7133,69.0288,104003.0
2020-08-10 09:45:00,76.56,76.67,76.43,76.65,195724.0,69.0198,69.119,68.9026,69.101,195724.0
2020-08-10 09:50:00,76.65,76.74,76.52,76.53,88029.0,69.101,69.1821,68.9838,68.9928,88029.0
2020-08-10 09:55:00,76.53,76.57,76.45,76.51,65220.0,68.9928,69.0288,68.9207,68.9747,65220.0
2020-08-10 10:00:00,76.52,76.52,76.2,76.21,68465.0,68.9838,68.9838,68.6953,68.7043,68465.0
2020-08-10 10:05:00,76.21,76.32,76.16,76.23,48438.0,68.7043,68.8035,68.6592,68.7223,48438.0
2020-08-10 10:10:00,76.23,76.39,76.23,76.35,46631.0,68.7223,68.8666,68.7223,68.8305,46631.0
2020-08-10 10:15:00,76.36,76.37,76.17,76.37,39662.0,68.8395,68.8485,68.6682,68.8485,39662.0
2020-08-10 10:20:00,76.38,76.38,76.17,76.3,57964.0,68.8575,68.8575,68.6682,68.7854,57964.0
2020-08-10 10:25:00,76.31,76.45,76.31,76.44,49261.0,68.7944,68.9207,68.7944,68.9116,49261.0
2020-08-10 10:30:00,76.45,76.5,76.26,76.36,60879.0,68.9207,68.9657,68.7494,68.8395,60879.0
2020-08-10 10:35:00,76.36,76.39,76.29,76.34,39784.0,68.8395,68.8666,68.7764,68.8215,39784.0
2020-08-10 10:40:00,76.35,76.37,76.3,76.31,43616.0,68.8305,68.8485,68.7854,68.7944,43616.0
2020-08-10 10:45:00,76.31,76.35,76.15,76.22,40915.0,68.7944,68.8305,68.6502,68.7133,40915.0
2020-08-10 10:50:00,76.21,76.24,76.12,76.23,81734.0,68.7043,68.7313,68.6232,68.7223,81734.0
2020-08-10 10:55:00,76.24,76.32,76.18,76.24,49134.0,68.7313,68.8035,68.6772,68.7313,49134.0
2020-08-10 11:00:00,76.21,76.37,76.2,76.3,53310.0,68.7043,68.8485,68.6953,68.7854,53310.0
2020-08-10 11:05:00,76.33,76.47,76.28,76.47,46120.0,68.8125,68.9387,68.7674,68.9387,46120.0
2020-08-10 11:10:00,76.46,76.51,76.41,76.49,31486.0,68.9297,68.9747,68.8846,68.9567,31486.0
2020-08-10 11:15:00,76.5,76.65,76.47,76.64,100752.0,68.9657,69.101,68.9387,69.0919,100752.0
2020-08-10 11:20:00,76.65,76.69,76.56,76.69,37647.0,69.101,69.137,69.0198,69.137,37647.0
2020-08-10 11:25:00,76.69,76.76,76.62,76.73,60364.0,69.137,69.2001,69.0739,69.1731,60364.0
2020-08-10 11:30:00,76.73,76.75,76.53,76.57,47860.0,69.1731,69.1911,68.9928,69.0288,47860.0
2020-08-10 11:35:00,76.58,76.58,76.48,76.51,40700.0,69.0379,69.0379,68.9477,68.9747,40700.0
2020-08-10 11:40:00,76.51,76.68,76.5,76.67,38698.0,68.9747,69.128,68.9657,69.119,38698.0
2020-08-10 11:45:00,76.67,76.8,76.64,76.73,36792.0,69.119,69.2362,69.0919,69.1731,36792.0
2020-08-10 11:50:00,76.73,76.81,76.68,76.78,36949.0,69.1731,69.2452,69.128,69.2182,36949.0
2020-08-10 11:55:00,76.77,76.88,76.76,76.86,37575.0,69.2091,69.3083,69.2001,69.2903,37575.0
2020-08-10 12:00:00,76.86,76.86,76.8,76.84,22682.0,69.2903,69.2903,69.2362,69.2722,22682.0
2020-08-10 12:05:00,76.83,76.96,76.83,76.89,54550.0,69.2632,69.3804,69.2632,69.3173,54550.0
2020-08-10 12:10:00,76.88,76.89,76.79,76.85,31640.0,69.3083,69.3173,69.2272,69.2813,31640.0
2020-08-10 12:15:00,76.85,76.92,76.79,76.8,30646.0,69.2813,69.3444,69.2272,69.2362,30646.0
2020-08-10 12:20:00,76.8,76.84,76.77,76.83,30779.0,69.2362,69.2722,69.2091,69.2632,30779.0
2020-08-10 12:25:00,76.83,76.94,76.8,76.86,48435.0,69.2632,69.3624,69.2362,69.2903,48435.0
2020-08-10 12:30:00,76.86,76.87,76.77,76.82,46686.0,69.2903,69.2993,69.2091,69.2542,46686.0
2020-08-10 12:35:00,76.81,76.89,76.81,76.89,27008.0,69.2452,69.3173,69.2452,69.3173,27008.0
2020-08-10 12:40:00,76.89,76.99,76.88,76.95,50997.0,69.3173,69.4075,69.3083,69.3714,50997.0
2020-08-10 12:45:00,76.95,76.98,76.9,76.9,23265.0,69.3714,69.3985,69.3263,69.3263,23265.0
2020-08-10 12:50:00,76.89,76.9,76.76,76.84,34707.0,69.3173,69.3263,69.2001,69.2722,34707.0
2020-08-10 12:55:00,76.85,76.91,76.82,76.82,39387.0,69.2813,69.3354,69.2542,69.2542,39387.0
2020-08-10 13:00:00,76.82,76.92,76.82,76.91,23957.0,69.2542,69.3444,69.2542,69.3354,23957.0
2020-08-10 13:05:00,76.91,76.99,76.88,76.98,31191.0,69.3354,69.4075,69.3083,69.3985,31191.0
2020-08-10 13:10:00,76.98,76.99,76.93,76.98,34189.0,69.3985,69.4075,69.3534,69.3985,34189.0
2020-08-10 13:15:00,76.98,77.04,76.98,77.01,57915.0,69.3985,69.4525,69.3985,69.4255,57915.0
2020-08-10 13:20:00,77.0,77.09,76.99,77.08,41400.0,69.4165,69.4976,69.4075,69.4886,41400.0
2020-08-10 13:25:00,77.08,77.11,77.06,77.09,48848.0,69.4886,69.5157,69.4706,69.4976,48848.0
2020-08-10 13:30:00,77.1,77.19,77.08,77.17,46066.0,69.5066,69.5878,69.4886,69.5697,46066.0
2020-08-10 13:35:00,77.18,77.24,77.16,77.18,34105.0,69.5788,69.6328,69.5607,69.5788,34105.0
2020-08-10 13:40:00,77.19,77.2,77.14,77.17,30193.0,69.5878,69.5968,69.5427,69.5697,30193.0
2020-08-10 13:45:00,77.17,77.17,77.07,77.12,46037.0,69.5697,69.5697,69.4796,69.5247,46037.0
2020-08-10 13:50:00,77.12,77.17,77.09,77.16,29335.0,69.5247,69.5697,69.4976,69.5607,29335.0
2020-08-10 13:55:00,77.16,77.25,77.12,77.25,30985.0,69.5607,69.6419,69.5247,69.6419,30985.0
2020-08-10 14:00:00,77.25,77.43,77.25,77.37,105923.0,69.6419,69.8041,69.6419,69.75,105923.0
2020-08-10 14:05:00,77.37,77.39,77.26,77.36,70892.0,69.75,69.7681,69.6509,69.741,70892.0
2020-08-10 14:10:00,77.36,77.39,77.34,77.37,59482.0,69.741,69.7681,69.723,69.75,59482.0
2020-08-10 14:15:00,77.38,77.46,77.38,77.45,41671.0,69.7591,69.8312,69.7591,69.8222,41671.0
2020-08-10 14:20:00,77.46,77.58,77.46,77.56,58994.0,69.8312,69.9394,69.8312,69.9213,58994.0
2020-08-10 14:25:00,77.56,77.62,77.49,77.62,62547.0,69.9213,69.9754,69.8582,69.9754,62547.0
2020-08-10 14:30:00,77.62,77.63,77.54,77.59,62822.0,69.9754,69.9844,69.9033,69.9484,62822.0
2020-08-10 14:35:00,77.59,77.67,77.57,77.64,73156.0,69.9484,70.0205,69.9303,69.9935,73156.0
2020-08-10 14:40:00,77.65,77.65,77.52,77.53,58126.0,70.0025,70.0025,69.8853,69.8943,58126.0
2020-08-10 14:45:00,77.53,77.54,77.41,77.49,51420.0,69.8943,69.9033,69.7861,69.8582,51420.0
2020-08-10 14:50:00,77.48,77.53,77.45,77.47,100291.0,69.8492,69.8943,69.8222,69.8402,100291.0
2020-08-10 14:55:00,77.45,77.46,77.39,77.43,51064.0,69.8222,69.8312,69.7681,69.8041,51064.0
2020-08-10 15:00:00,77.43,77.58,77.39,77.58,64431.0,69.8041,69.9394,69.7681,69.9394,64431.0
2020-08-10 15:05:00,77.58,77.62,77.49,77.52,79122.0,69.9394,69.9754,69.8582,69.8853,79122.0
2020-08-10 15:10:00,77.52,77.55,77.48,77.53,46239.0,69.8853,69.9123,69.8492,69.8943,46239.0
2020-08-10 15:15:00,77.53,77.53,77.4,77.44,49636.0,69.8943,69.8943,69.7771,69.8132,49636.0
2020-08-10 15:20:00,77.45,77.54,77.42,77.48,52103.0,69.8222,69.9033,69.7951,69.8492,52103.0
2020-08-10 15:25:00,77.49,77.52,77.34,77.38,75300.0,69.8582,69.8853,69.723,69.7591,75300.0
2020-08-10 15:30:00,77.38,77.44,77.34,77.4,123021.0,69.7591,69.8132,69.723,69.7771,123021.0
2020-08-10 15:35:00,77.4,77.46,77.36,77.42,70703.0,69.7771,69.8312,69.741,69.7951,70703.0
2020-08-10 15:40:00,77.43,77.49,77.39,77.45,108634.0,69.8041,69.8582,69.7681,69.8222,108634.0
2020-08-10 15:45:00,77.45,77.59,77.42,77.45,151209.0,69.8222,69.9484,69.7951,69.8222,151209.0
2020-08-10 15:50:00,77.45,77.52,77.36,77.52,207870.0,69.8222,69.8853,69.741,69.8853,207870.0
2020-08-10 15:55:00,77.51,77.54,77.4,77.47,270076.0,69.8763,69.9033,69.7771,69.8402,270076.0
2020-08-11 09:30:00,78.55,78.85,78.0,78.83,444802.0,70.8138,71.0843,70.318,71.0663,444802.0
2020-08-11 09:35:00,78.82,78.98,78.37,78.68,200375.0,71.0572,71.2015,70.6516,70.931,200375.0
2020-08-11 09:40:00,78.67,79.39,78.64,79.24,326185.0,70.922,71.5711,70.895,71.4359,326185.0
2020-08-11 09:45:00,79.23,79.6,79.17,79.49,258968.0,71.4269,71.7604,71.3728,71.6613,258968.0
2020-08-11 09:50:00,79.5,79.65,79.39,79.64,252265.0,71.6703,71.8055,71.5711,71.7965,252265.0
2020-08-11 09:55:00,79.64,79.69,78.99,79.05,223436.0,71.7965,71.8416,71.2105,71.2646,223436.0
2020-08-11 10:00:00,79.05,79.08,78.59,78.7,186254.0,71.2646,71.2916,70.8499,70.9491,186254.0
2020-08-11 10:05:00,78.69,78.7,78.43,78.46,107572.0,70.94,70.9491,70.7056,70.7327,107572.0
2020-08-11 10:10:00,78.47,78.58,78.47,78.48,92285.0,70.7417,70.8409,70.7417,70.7507,92285.0
2020-08-11 10:15:00,78.48,78.88,78.46,78.87,111578.0,70.7507,71.1113,70.7327,71.1023,111578.0
2020-08-11 10:20:00,78.86,78.92,78.76,78.87,68814.0,71.0933,71.1474,71.0031,71.1023,68814.0
2020-08-11 10:25:00,78.89,79.09,78.89,79.08,87665.0,71.1203,71.3006,71.1203,71.2916,87665.0
2020-08-11 10:30:00,79.07,79.08,78.99,79.03,42585.0,71.2826,71.2916,71.2105,71.2466,42585.0
2020-08-11 10:35:00,79.03,79.23,79.01,79.13,69624.0,71.2466,71.4269,71.2285,71.3367,69624.0
2020-08-11 10:40:00,79.14,79.21,79.06,79.08,60168.0,71.3457,71.4088,71.2736,71.2916,60168.0
2020-08-11 10:45:00,79.09,79.19,79.06,79.08,63071.0,71.3006,71.3908,71.2736,71.2916,63071.0
2020-08-11 10:50:00,79.09,79.34,79.08,79.3,118267.0,71.3006,71.526,71.2916,71.49,118267.0
2020-08-11 10:55:00,79.3,79.32,79.2,79.26,86831.0,71.49,71.508,71.3998,71.4539,86831.0
2020-08-11 11:00:00,79.26,79.3,79.16,79.23,43191.0,71.4539,71.49,71.3638,71.4269,43191.0
2020-08-11 11:05:00,79.23,79.27,79.19,79.25,91606.0,71.4269,71.4629,71.3908,71.4449,91606.0
2020-08-11 11:10:00,79.26,79.36,79.12,79.15,81528.0,71.4539,71.5441,71.3277,71.3547,81528.0
2020-08-11 11:15:00,79.14,79.26,79.05,79.18,57233.0,71.3457,71.4539,71.2646,71.3818,57233.0
2020-08-11 11:20:00,79.18,79.28,79.17,79.2,43227.0,71.3818,71.4719,71.3728,71.3998,43227.0
2020-08-11 11:25:00,79.21,79.26,79.14,79.22,46614.0,71.4088,71.4539,71.3457,71.4178,46614.0
2020-08-11 11:30:00,79.22,79.26,79.17,79.19,69501.0,71.4178,71.4539,71.3728,71.3908,69501.0
2020-08-11 11:35:00,79.19,79.19,79.08,79.18,43530.0,71.3908,71.3908,71.2916,71.3818,43530.0
2020-08-11 11:40:00,79.19,79.22,79.15,79.17,47963.0,71.3908,71.4178,71.3547,71.3728,47963.0
2020-08-11 11:45:00,79.18,79.23,79.13,79.23,51920.0,71.3818,71.4269,71.3367,71.4269,51920.0
2020-08-11 11:50:00,79.23,79.24,79.17,79.19,31895.0,71.4269,71.4359,71.3728,71.3908,31895.0
2020-08-11 11:55:00,79.18,79.18,79.02,79.03,51803.0,71.3818,71.3818,71.2375,71.2466,51803.0
2020-08-11 12:00:00,79.04,79.22,79.03,79.09,61982.0,71.2556,71.4178,71.2466,71.3006,61982.0
2020-08-11 12:05:00,79.1,79.18,79.08,79.16,54226.0,71.3097,71.3818,71.2916,71.3638,54226.0
2020-08-11 12:10:00,79.17,79.24,79.15,79.21,38561.0,71.3728,71.4359,71.3547,71.4088,38561.0
2020-08-11 12:15:00,79.21,79.33,79.21,79.28,61323.0,71.4088,71.517,71.4088,71.4719,61323.0
2020-08-11 12:20:00,79.28,79.32,79.25,79.26,38948.0,71.4719,71.508,71.4449,71.4539,38948.0
2020-08-11 12:25:00,79.26,79.35,79.25,79.34,45552.0,71.4539,71.535,71.4449,71.526,45552.0
2020-08-11 12:30:00,79.35,79.37,79.17,79.23,51889.0,71.535,71.5531,71.3728,71.4269,51889.0
2020-08-11 12:35:00,79.23,79.33,79.19,79.31,56960.0,71.4269,71.517,71.3908,71.499,56960.0
2020-08-11 12:40:00,79.31,79.37,79.24,79.3,49958.0,71.499,71.5531,71.4359,71.49,49958.0
2020-08-11 12:45:00,79.31,79.5,79.3,79.49,106029.0,71.499,71.6703,71.49,71.6613,106029.0
2020-08-11 12:50:00,79.49,79.6,79.49,79.56,47207.0,71.6613,71.7604,71.6613,71.7244,47207.0
2020-08-11 12:55:00,79.57,79.63,79.5,79.61,56534.0,71.7334,71.7875,71.6703,71.7694,56534.0
2020-08-11 13:00:00,79.6,79.63,79.5,79.51,57437.0,71.7604,71.7875,71.6703,71.6793,57437.0
2020-08-11 13:05:00,79.51,79.71,79.46,79.67,70811.0,71.6793,71.8596,71.6342,71.8235,70811.0
2020-08-11 13:10:00,79.66,79.77,79.62,79.7,97041.0,71.8145,71.9137,71.7785,71.8506,97041.0
2020-08-11 13:15:00,79.7,79.89,79.69,79.89,82248.0,71.8506,72.0219,71.8416,72.0219,82248.0
2020-08-11 13:20:00,79.89,79.97,79.85,79.91,92179.0,72.0219,72.094,71.9858,72.0399,92179.0
2020-08-11 13:25:00,79.89,79.96,79.88,79.9,64474.0,72.0219,72.085,72.0128,72.0309,64474.0
2020-08-11 13:30:00,79.9,79.9,79.75,79.83,69048.0,72.0309,72.0309,71.8956,71.9678,69048.0
2020-08-11 13:35:00,79.81,79.92,79.75,79.87,46606.0,71.9497,72.0489,71.8956,72.0038,46606.0
2020-08-11 13:40:00,79.87,79.89,79.78,79.88,49490.0,72.0038,72.0219,71.9227,72.0128,49490.0
2020-08-11 13:45:00,79.88,79.89,79.74,79.75,59498.0,72.0128,72.0219,71.8866,71.8956,59498.0
2020-08-11 13:50:00,79.76,79.88,79.74,79.81,35514.0,71.9047,72.0128,71.8866,71.9497,35514.0
2020-08-11 13:55:00,79.81,79.96,79.79,79.96,51404.0,71.9497,72.085,71.9317,72.085,51404.0
2020-08-11 14:00:00,79.95,79.98,79.9,79.95,56804.0,72.0759,72.103,72.0309,72.0759,56804.0
2020-08-11 14:05:00,79.95,79.98,79.9,79.97,53647.0,72.0759,72.103,72.0309,72.094,53647.0
2020-08-11 14:10:00,79.97,79.98,79.77,79.78,63143.0,72.094,72.103,71.9137,71.9227,63143.0
2020-08-11 14:15:00,79.78,79.86,79.67,79.85,74140.0,71.9227,71.9948,71.8235,71.9858,74140.0
2020-08-11 14:20:00,79.85,79.86,79.75,79.78,43778.0,71.9858,71.9948,71.8956,71.9227,43778.0
2020-08-11 14:25:00,79.78,79.79,79.62,79.66,40334.0,71.9227,71.9317,71.7785,71.8145,40334.0
2020-08-11 14:30:00,79.65,79.7,79.55,79.65,49508.0,71.8055,71.8506,71.7153,71.8055,49508.0
2020-08-11 14:35:00,79.64,79.74,79.53,79.71,76850.0,71.7965,71.8866,71.6973,71.8596,76850.0
2020-08-11 14:40:00,79.7,79.74,79.65,79.66,65612.0,71.8506,71.8866,71.8055,71.8145,65612.0
2020-08-11 14:45:00,79.66,79.66,79.44,79.44,66378.0,71.8145,71.8145,71.6162,71.6162,66378.0
2020-08-11 14:50:00,79.46,79.55,79.36,79.55,57746.0,71.6342,71.7153,71.5441,71.7153,57746.0
2020-08-11 14:55:00,79.55,79.64,79.54,79.62,45123.0,71.7153,71.7965,71.7063,71.7785,45123.0
2020-08-11 15:00:00,79.63,79.63,79.39,79.41,65441.0,71.7875,71.7875,71.5711,71.5891,65441.0
2020-08-11 15:05:00,79.41,79.48,79.36,79.41,96260.0,71.5891,71.6522,71.5441,71.5891,96260.0
2020-08-11 15:10:00,79.41,79.55,79.32,79.34,71902.0,71.5891,71.7153,71.508,71.526,71902.0
2020-08-11 15:15:00,79.32,79.37,78.77,78.85,147844.0,71.508,71.5531,71.0122,71.0843,147844.0
2020-08-11 15:20:00,78.86,79.06,78.8,78.94,78458.0,71.0933,71.2736,71.0392,71.1654,78458.0
2020-08-11 15:25:00,78.94,79.18,78.94,79.13,87003.0,71.1654,71.3818,71.1654,71.3367,87003.0
2020-08-11 15:30:00,79.13,79.22,78.81,78.82,130689.0,71.3367,71.4178,71.0482,71.0572,130689.0
2020-08-11 15:35:00,78.82,79.07,78.82,79.01,113035.0,71.0572,71.2826,71.0572,71.2285,113035.0
2020-08-11 15:40:00,79.01,79.09,78.86,78.88,104696.0,71.2285,71.3006,71.0933,71.1113,104696.0
2020-08-11 15:45:00,78.88,78.9,78.64,78.77,117079.0,71.1113,71.1294,70.895,71.0122,117079.0
2020-08-11 15:50:00,78.76,78.83,78.57,78.79,338468.0,71.0031,71.0663,70.8319,71.0302,338468.0
2020-08-11 15:55:00,78.8,78.98,78.76,78.88,485889.0,71.0392,71.2015,71.0031,71.1113,485889.0
2020-08-12 09:30:00,79.6,79.69,79.16,79.33,206004.0,71.7604,71.8416,71.3638,71.517,206004.0
2020-08-12 09:35:00,79.29,79.62,79.25,79.51,81174.0,71.481,71.7785,71.4449,71.6793,81174.0
2020-08-12 09:40:00,79.51,79.54,79.19,79.47,85163.0,71.6793,71.7063,71.3908,71.6432,85163.0
2020-08-12 09:45:00,79.48,79.48,79.22,79.33,59643.0,71.6522,71.6522,71.4178,71.517,59643.0
2020-08-12 09:50:00,79.32,79.37,79.23,79.29,50787.0,71.508,71.5531,71.4269,71.481,50787.0
2020-08-12 09:55:00,79.29,79.5,79.28,79.34,93105.0,71.481,71.6703,71.4719,71.526,93105.0
2020-08-12 10:00:00,79.34,79.36,79.07,79.16,79228.0,71.526,71.5441,71.2826,71.3638,79228.0
2020-08-12 10:05:00,79.15,79.15,78.88,79.03,124910.0,71.3547,71.3547,71.1113,71.2466,124910.0
2020-08-12 10:10:00,79.02,79.09,78.95,79.0,41326.0,71.2375,71.3006,71.1744,71.2195,41326.0
2020-08-12 10:15:00,79.05,79.14,79.03,79.14,55368.0,71.2646,71.3457,71.2466,71.3457,55368.0
2020-08-12 10:20:00,79.15,79.26,79.14,79.25,45678.0,71.3547,71.4539,71.3457,71.4449,45678.0
2020-08-12 10:25:00,79.26,79.28,79.12,79.2,44374.0,71.4539,71.4719,71.3277,71.3998,44374.0
2020-08-12 10:30:00,79.2,79.34,79.2,79.25,63745.0,71.3998,71.526,71.3998,71.4449,63745.0
2020-08-12 10:35:00,79.25,79.32,79.18,79.24,42146.0,71.4449,71.508,71.3818,71.4359,42146.0
2020-08-12 10:40:00,79.25,79.37,79.24,79.31,41132.0,71.4449,71.5531,71.4359,71.499,41132.0
2020-08-12 10:45:00,79.31,79.33,79.17,79.19,38931.0,71.499,71.517,71.3728,71.3908,38931.0
2020-08-12 10:50:00,79.21,79.29,79.18,79.28,44622.0,71.4088,71.481,71.3818,71.4719,44622.0
2020-08-12 10:55:00,79.28,79.33,79.18,79.19,40958.0,71.4719,71.517,71.3818,71.3908,40958.0
2020-08-12 11:00:00,79.17,79.2,79.11,79.16,45841.0,71.3728,71.3998,71.3187,71.3638,45841.0
2020-08-12 11:05:00,79.16,79.2,79.04,79.08,24880.0,71.3638,71.3998,71.2556,71.2916,24880.0
2020-08-12 11:10:00,79.08,79.11,78.93,78.95,59305.0,71.2916,71.3187,71.1564,71.1744,59305.0
2020-08-12 11:15:00,78.97,79.02,78.91,79.01,28305.0,71.1925,71.2375,71.1384,71.2285,28305.0
2020-08-12 11:20:00,79.0,79.06,78.94,78.94,47482.0,71.2195,71.2736,71.1654,71.1654,47482.0
2020-08-12 11:25:00,78.94,78.98,78.86,78.97,37129.0,71.1654,71.2015,71.0933,71.1925,37129.0
2020-08-12 11:30:00,78.98,79.06,78.9,78.92,47190.0,71.2015,71.2736,71.1294,71.1474,47190.0
2020-08-12 11:35:00,78.92,78.94,78.84,78.9,33095.0,71.1474,71.1654,71.0753,71.1294,33095.0
2020-08-12 11:40:00,78.92,78.94,78.85,78.87,23072.0,71.1474,71.1654,71.0843,71.1023,23072.0
2020-08-12 11:45:00,78.86,78.87,78.68,78.72,79032.0,71.0933,71.1023,70.931,70.9671,79032.0
2020-08-12 11:50:00,78.71,78.85,78.7,78.73,27028.0,70.9581,71.0843,70.9491,70.9761,27028.0
2020-08-12 11:55:00,78.73,78.76,78.67,78.7,31180.0,70.9761,71.0031,70.922,70.9491,31180.0
2020-08-12 12:00:00,78.69,78.72,78.67,78.7,28844.0,70.94,70.9671,70.922,70.9491,28844.0
2020-08-12 12:05:00,78.7,78.8,78.66,78.76,49310.0,70.9491,71.0392,70.913,71.0031,49310.0
2020-08-12 12:10:00,78.76,78.81,78.7,78.8,23397.0,71.0031,71.0482,70.9491,71.0392,23397.0
2020-08-12 12:15:00,78.8,78.94,78.78,78.91,49335.0,71.0392,71.1654,71.0212,71.1384,49335.0
2020-08-12 12:20:00,78.9,79.09,78.89,79.09,34354.0,71.1294,71.3006,71.1203,71.3006,34354.0
2020-08-12 12:25:00,79.08,79.1,79.02,79.03,37596.0,71.2916,71.3097,71.2375,71.2466,37596.0
2020-08-12 12:30:00,79.04,79.11,79.01,79.06,37472.0,71.2556,71.3187,71.2285,71.2736,37472.0
2020-08-12 12:35:00,79.06,79.18,79.05,79.17,24439.0,71.2736,71.3818,71.2646,71.3728,24439.0
2020-08-12 12:40:00,79.17,79.21,79.13,79.15,28115.0,71.3728,71.4088,71.3367,71.3547,28115.0
2020-08-12 12:45:00,79.14,79.15,79.07,79.08,35464.0,71.3457,71.3547,71.2826,71.2916,35464.0
2020-08-12 12:50:00,79.08,79.12,79.03,79.03,29238.0,71.2916,71.3277,71.2466,71.2466,29238.0
2020-08-12 12:55:00,79.03,79.06,78.93,79.0,38409.0,71.2466,71.2736,71.1564,71.2195,38409.0
2020-08-12 13:00:00,78.99,79.0,78.88,78.89,32729.0,71.2105,71.2195,71.1113,71.1203,32729.0
2020-08-12 13:05:00,78.88,78.93,78.84,78.85,34032.0,71.1113,71.1564,71.0753,71.0843,34032.0
2020-08-12 13:10:00,78.84,78.85,78.76,78.82,32314.0,71.0753,71.0843,71.0031,71.0572,32314.0
2020-08-12 13:15:00,78.82,78.87,78.77,78.81,35008.0,71.0572,71.1023,71.0122,71.0482,35008.0
2020-08-12 13:20:00,78.82,78.92,78.82,78.85,35863.0,71.0572,71.1474,71.0572,71.0843,35863.0
2020-08-12 13:25:00,78.85,78.95,78.78,78.95,41312.0,71.0843,71.1744,71.0212,71.1744,41312.0
2020-08-12 13:30:00,78.95,79.0,78.93,79.0,43897.0,71.1744,71.2195,71.1564,71.2195,43897.0
2020-08-12 13:35:00,78.99,79.12,78.99,79.06,43594.0,71.2105,71.3277,71.2105,71.2736,43594.0
2020-08-12 13:40:00,79.06,79.14,79.04,79.12,29450.0,71.2736,71.3457,71.2556,71.3277,29450.0
2020-08-12 13:45:00,79.12,79.26,79.1,79.19,62777.0,71.3277,71.4539,71.3097,71.3908,62777.0
2020-08-12 13:50:00,79.19,79.34,79.16,79.34,35720.0,71.3908,71.526,71.3638,71.526,35720.0
2020-08-12 13:55:00,79.35,79.39,79.3,79.37,40551.0,71.535,71.5711,71.49,71.5531,40551.0
2020-08-12 14:00:00,79.37,79.46,79.36,79.4,35493.0,71.5531,71.6342,71.5441,71.5801,35493.0
2020-08-12 14:05:00,79.41,79.41,79.28,79.28,37069.0,71.5891,71.5891,71.4719,71.4719,37069.0
2020-08-12 14:10:00,79.29,79.39,79.28,79.36,27557.0,71.481,71.5711,71.4719,71.5441,27557.0
2020-08-12 14:15:00,79.35,79.42,79.35,79.41,53929.0,71.535,71.5981,71.535,71.5891,53929.0
2020-08-12 14:20:00,79.41,79.48,79.4,79.43,35062.0,71.5891,71.6522,71.5801,71.6072,35062.0
2020-08-12 14:25:00,79.43,79.48,79.41,79.47,38053.0,71.6072,71.6522,71.5891,71.6432,38053.0
2020-08-12 14:30:00,79.48,79.49,79.33,79.39,38785.0,71.6522,71.6613,71.517,71.5711,38785.0
2020-08-12 14:35:00,79.39,79.46,79.35,79.4,27848.0,71.5711,71.6342,71.535,71.5801,27848.0
2020-08-12 14:40:00,79.41,79.48,79.41,79.44,27472.0,71.5891,71.6522,71.5891,71.6162,27472.0
2020-08-12 14:45:00,79.44,79.51,79.41,79.5,27751.0,71.6162,71.6793,71.5891,71.6703,27751.0
2020-08-12 14:50:00,79.48,79.49,79.43,79.45,29490.0,71.6522,71.6613,71.6072,71.6252,29490.0
2020-08-12 14:55:00,79.44,79.49,79.41,79.44,31962.0,71.6162,71.6613,71.5891,71.6162,31962.0
2020-08-12 15:00:00,79.43,79.47,79.4,79.43,32164.0,71.6072,71.6432,71.5801,71.6072,32164.0
2020-08-12 15:05:00,79.44,79.52,79.44,79.51,33248.0,71.6162,71.6883,71.6162,71.6793,33248.0
2020-08-12 15:10:00,79.51,79.6,79.5,79.55,59556.0,71.6793,71.7604,71.6703,71.7153,59556.0
2020-08-12 15:15:00,79.55,79.61,79.53,79.58,41388.0,71.7153,71.7694,71.6973,71.7424,41388.0
2020-08-12 15:20:00,79.59,79.61,79.48,79.48,49322.0,71.7514,71.7694,71.6522,71.6522,49322.0
2020-08-12 15:25:00,79.48,79.54,79.47,79.49,40737.0,71.6522,71.7063,71.6432,71.6613,40737.0
2020-08-12 15:30:00,79.5,79.51,79.29,79.37,60403.0,71.6703,71.6793,71.481,71.5531,60403.0
2020-08-12 15:35:00,79.37,79.4,79.33,79.4,60760.0,71.5531,71.5801,71.517,71.5801,60760.0
2020-08-12 15:40:00,79.38,79.43,79.35,79.42,65783.0,71.5621,71.6072,71.535,71.5981,65783.0
2020-08-12 15:45:00,79.41,79.43,79.27,79.3,122568.0,71.5891,71.6072,71.4629,71.49,122568.0
2020-08-12 15:50:00,79.31,79.52,79.31,79.36,141590.0,71.499,71.6883,71.499,71.5441,141590.0
2020-08-12 15:55:00,79.35,79.38,79.28,79.29,132797.0,71.535,71.5621,71.4719,71.481,132797.0
2020-08-13 09:30:00,78.93,79.16,78.84,79.01,164329.0,71.1564,71.3638,71.0753,71.2285,164329.0
2020-08-13 09:35:00,79.02,79.16,78.95,79.1,46742.0,71.2375,71.3638,71.1744,71.3097,46742.0
2020-08-13 09:40:00,79.1,79.2,78.91,79.02,64991.0,71.3097,71.3998,71.1384,71.2375,64991.0
2020-08-13 09:45:00,79.03,79.21,78.95,79.2,51687.0,71.2466,71.4088,71.1744,71.3998,51687.0
2020-08-13 09:50:00,79.2,79.35,79.16,79.28,49486.0,71.3998,71.535,71.3638,71.4719,49486.0
2020-08-13 09:55:00,79.27,79.42,79.19,79.35,43545.0,71.4629,71.5981,71.3908,71.535,43545.0
2020-08-13 10:00:00,79.34,79.48,79.33,79.4,44469.0,71.526,71.6522,71.517,71.5801,44469.0
2020-08-13 10:05:00,79.42,79.53,79.36,79.49,90845.0,71.5981,71.6973,71.5441,71.6613,90845.0
2020-08-13 10:10:00,79.5,79.54,79.36,79.38,52364.0,71.6703,71.7063,71.5441,71.5621,52364.0
2020-08-13 10:15:00,79.38,79.48,79.34,79.48,48207.0,71.5621,71.6522,71.526,71.6522,48207.0
2020-08-13 10:20:00,79.5,79.57,79.45,79.55,44325.0,71.6703,71.7334,71.6252,71.7153,44325.0
2020-08-13 10:25:00,79.56,79.57,79.46,79.51,28586.0,71.7244,71.7334,71.6342,71.6793,28586.0
2020-08-13 10:30:00,79.5,79.55,79.49,79.51,40630.0,71.6703,71.7153,71.6613,71.6793,40630.0
2020-08-13 10:35:00,79.51,79.55,79.48,79.49,22804.0,71.6793,71.7153,71.6522,71.6613,22804.0
2020-08-13 10:40:00,79.5,79.54,79.48,79.5,32446.0,71.6703,71.7063,71.6522,71.6703,32446.0
2020-08-13 10:45:00,79.5,79.56,79.46,79.5,57394.0,71.6703,71.7244,71.6342,71.6703,57394.0
2020-08-13 10:50:00,79.49,79.5,79.42,79.49,22391.0,71.6613,71.6703,71.5981,71.6613,22391.0
2020-08-13 10:55:00,79.48,79.51,79.46,79.46,43554.0,71.6522,71.6793,71.6342,71.6342,43554.0
2020-08-13 11:00:00,79.45,79.5,79.4,79.41,30012.0,71.6252,71.6703,71.5801,71.5891,30012.0
2020-08-13 11:05:00,79.42,79.48,79.39,79.45,28987.0,71.5981,71.6522,71.5711,71.6252,28987.0
2020-08-13 11:10:00,79.45,79.59,79.44,79.59,95001.0,71.6252,71.7514,71.6162,71.7514,95001.0
2020-08-13 11:15:00,79.59,79.65,79.58,79.61,41927.0,71.7514,71.8055,71.7424,71.7694,41927.0
2020-08-13 11:20:00,79.61,79.61,79.43,79.43,42304.0,71.7694,71.7694,71.6072,71.6072,42304.0
2020-08-13 11:25:00,79.43,79.43,79.23,79.27,48867.0,71.6072,71.6072,71.4269,71.4629,48867.0
2020-08-13 11:30:00,79.29,79.39,79.27,79.29,39651.0,71.481,71.5711,71.4629,71.481,39651.0
2020-08-13 11:35:00,79.3,79.35,79.21,79.27,34965.0,71.49,71.535,71.4088,71.4629,34965.0
2020-08-13 11:40:00,79.27,79.29,79.2,79.24,44920.0,71.4629,71.481,71.3998,71.4359,44920.0
2020-08-13 11:45:00,79.25,79.28,79.21,79.27,43679.0,71.4449,71.4719,71.4088,71.4629,43679.0
2020-08-13 11:50:00,79.29,79.43,79.29,79.43,43250.0,71.481,71.6072,71.481,71.6072,43250.0
2020-08-13 11:55:00,79.44,79.55,79.4,79.53,26412.0,71.6162,71.7153,71.5801,71.6973,26412.0
2020-08-13 12:00:00,79.54,79.55,79.47,79.51,21105.0,71.7063,71.7153,71.6432,71.6793,21105.0
2020-08-13 12:05:00,79.51,79.54,79.48,79.54,11752.0,71.6793,71.7063,71.6522,71.7063,11752.0
2020-08-13 12:10:00,79.54,79.56,79.49,79.53,13488.0,71.7063,71.7244,71.6613,71.6973,13488.0
2020-08-13 12:15:00,79.52,79.56,79.49,79.51,22562.0,71.6883,71.7244,71.6613,71.6793,22562.0
2020-08-13 12:20:00,79.5,79.55,79.44,79.55,27895.0,71.6703,71.7153,71.6162,71.7153,27895.0
2020-08-13 12:25:00,79.55,79.6,79.55,79.55,20115.0,71.7153,71.7604,71.7153,71.7153,20115.0
2020-08-13 12:30:00,79.55,79.62,79.54,79.56,33020.0,71.7153,71.7785,71.7063,71.7244,33020.0
2020-08-13 12:35:00,79.56,79.58,79.51,79.55,19670.0,71.7244,71.7424,71.6793,71.7153,19670.0
2020-08-13 12:40:00,79.56,79.61,79.5,79.61,17965.0,71.7244,71.7694,71.6703,71.7694,17965.0
2020-08-13 12:45:00,79.6,79.6,79.53,79.54,10372.0,71.7604,71.7604,71.6973,71.7063,10372.0
2020-08-13 12:50:00,79.53,79.56,79.52,79.54,8248.0,71.6973,71.7244,71.6883,71.7063,8248.0
2020-08-13 12:55:00,79.54,79.56,79.5,79.53,13226.0,71.7063,71.7244,71.6703,71.6973,13226.0
2020-08-13 13:00:00,79.55,79.59,79.52,79.52,25291.0,71.7153,71.7514,71.6883,71.6883,25291.0
2020-08-13 13:05:00,79.52,79.52,79.44,79.46,27678.0,71.6883,71.6883,71.6162,71.6342,27678.0
2020-08-13 13:10:00,79.46,79.51,79.45,79.46,16090.0,71.6342,71.6793,71.6252,71.6342,16090.0
2020-08-13 13:15:00,79.46,79.46,79.38,79.39,46823.0,71.6342,71.6342,71.5621,71.5711,46823.0
2020-08-13 13:20:00,79.39,79.4,79.29,79.29,16498.0,71.5711,71.5801,71.481,71.481,16498.0
2020-08-13 13:25:00,79.29,79.33,79.27,79.28,29780.0,71.481,71.517,71.4629,71.4719,29780.0
2020-08-13 13:30:00,79.29,79.3,79.15,79.16,53544.0,71.481,71.49,71.3547,71.3638,53544.0
2020-08-13 13:35:00,79.17,79.25,79.17,79.22,20511.0,71.3728,71.4449,71.3728,71.4178,20511.0
2020-08-13 13:40:00,79.21,79.26,79.18,79.22,12627.0,71.4088,71.4539,71.3818,71.4178,12627.0
2020-08-13 13:45:00,79.23,79.35,79.21,79.33,16043.0,71.4269,71.535,71.4088,71.517,16043.0
2020-08-13 13:50:00,79.33,79.34,79.28,79.31,21535.0,71.517,71.526,71.4719,71.499,21535.0
2020-08-13 13:55:00,79.31,79.38,79.3,79.33,43209.0,71.499,71.5621,71.49,71.517,43209.0
2020-08-13 14:00:00,79.33,79.35,79.2,79.24,32590.0,71.517,71.535,71.3998,71.4359,32590.0
2020-08-13 14:05:00,79.23,79.24,79.1,79.11,33556.0,71.4269,71.4359,71.3097,71.3187,33556.0
2020-08-13 14:10:00,79.11,79.13,79.02,79.07,20712.0,71.3187,71.3367,71.2375,71.2826,20712.0
2020-08-13 14:15:00,79.07,79.12,79.04,79.08,37033.0,71.2826,71.3277,71.2556,71.2916,37033.0
2020-08-13 14:20:00,79.08,79.08,78.94,79.0,33832.0,71.2916,71.2916,71.1654,71.2195,33832.0
2020-08-13 14:25:00,79.0,79.15,78.99,79.1,35751.0,71.2195,71.3547,71.2105,71.3097,35751.0
2020-08-13 14:30:00,79.11,79.16,79.07,79.13,24507.0,71.3187,71.3638,71.2826,71.3367,24507.0
2020-08-13 14:35:00,79.11,79.13,79.0,79.1,59676.0,71.3187,71.3367,71.2195,71.3097,59676.0
2020-08-13 14:40:00,79.1,79.18,79.06,79.09,26790.0,71.3097,71.3818,71.2736,71.3006,26790.0
2020-08-13 14:45:00,79.1,79.23,79.06,79.07,34386.0,71.3097,71.4269,71.2736,71.2826,34386.0
2020-08-13 14:50:00,79.07,79.07,78.9,79.0,57445.0,71.2826,71.2826,71.1294,71.2195,57445.0
2020-08-13 14:55:00,78.98,79.03,78.85,78.93,44334.0,71.2015,71.2466,71.0843,71.1564,44334.0
2020-08-13 15:00:00,78.95,79.04,78.9,79.02,33249.0,71.1744,71.2556,71.1294,71.2375,33249.0
2020-08-13 15:05:00,79.0,79.09,78.96,78.99,39806.0,71.2195,71.3006,71.1835,71.2105,39806.0
2020-08-13 15:10:00,78.99,79.01,78.92,79.0,41695.0,71.2105,71.2285,71.1474,71.2195,41695.0
2020-08-13 15:15:00,78.99,79.1,78.99,79.06,25366.0,71.2105,71.3097,71.2105,71.2736,25366.0
2020-08-13 15:20:00,79.06,79.12,79.06,79.11,35318.0,71.2736,71.3277,71.2736,71.3187,35318.0
2020-08-13 15:25:00,79.12,79.12,79.05,79.07,24281.0,71.3277,71.3277,71.2646,71.2826,24281.0
2020-08-13 15:30:00,79.08,79.17,79.04,79.17,43151.0,71.2916,71.3728,71.2556,71.3728,43151.0
2020-08-13 15:35:00,79.17,79.2,79.07,79.07,68615.0,71.3728,71.3998,71.2826,71.2826,68615.0
2020-08-13 15:40:00,79.06,79.16,79.01,79.09,52512.0,71.2736,71.3638,71.2285,71.3006,52512.0
2020-08-13 15:45:00,79.09,79.11,78.99,79.02,56987.0,71.3006,71.3187,71.2105,71.2375,56987.0
2020-08-13 15:50:00,79.01,79.05,78.86,78.89,220412.0,71.2285,71.2646,71.0933,71.1203,220412.0
2020-08-13 15:55:00,78.89,79.02,78.89,79.01,175236.0,71.1203,71.2375,71.1203,71.2285,175236.0
2020-08-14 09:30:00,78.54,78.93,78.5,78.75,130183.0,70.8048,71.1564,70.7688,70.9941,130183.0
2020-08-14 09:35:00,78.74,78.77,78.6,78.64,59590.0,70.9851,71.0122,70.8589,70.895,59590.0
2020-08-14 09:40:00,78.64,78.84,78.55,78.75,58700.0,70.895,71.0753,70.8138,70.9941,58700.0
2020-08-14 09:45:00,78.73,78.83,78.54,78.62,48896.0,70.9761,71.0663,70.8048,70.8769,48896.0
2020-08-14 09:50:00,78.63,78.72,78.47,78.67,54911.0,70.886,70.9671,70.7417,70.922,54911.0
2020-08-14 09:55:00,78.68,78.69,78.57,78.64,28794.0,70.931,70.94,70.8319,70.895,28794.0
2020-08-14 10:00:00,78.66,78.79,78.59,78.61,42072.0,70.913,71.0302,70.8499,70.8679,42072.0
2020-08-14 10:05:00,78.63,78.72,78.56,78.6,45768.0,70.886,70.9671,70.8228,70.8589,45768.0
2020-08-14 10:10:00,78.62,78.65,78.52,78.54,21981.0,70.8769,70.904,70.7868,70.8048,21981.0
2020-08-14 10:15:00,78.54,78.66,78.52,78.53,39230.0,70.8048,70.913,70.7868,70.7958,39230.0
2020-08-14 10:20:00,78.53,78.69,78.51,78.69,31123.0,70.7958,70.94,70.7778,70.94,31123.0
2020-08-14 10:25:00,78.69,78.69,78.49,78.54,60289.0,70.94,70.94,70.7597,70.8048,60289.0
2020-08-14 10:30:00,78.55,78.6,78.48,78.55,48366.0,70.8138,70.8589,70.7507,70.8138,48366.0
2020-08-14 10:35:00,78.55,78.7,78.49,78.69,31167.0,70.8138,70.9491,70.7597,70.94,31167.0
2020-08-14 10:40:00,78.7,78.74,78.56,78.56,37860.0,70.9491,70.9851,70.8228,70.8228,37860.0
2020-08-14 10:45:00,78.57,78.66,78.53,78.66,30177.0,70.8319,70.913,70.7958,70.913,30177.0
2020-08-14 10:50:00,78.66,78.68,78.5,78.62,51321.0,70.913,70.931,70.7688,70.8769,51321.0
2020-08-14 10:55:00,78.62,78.65,78.53,78.56,24106.0,70.8769,70.904,70.7958,70.8228,24106.0
2020-08-14 11:00:00,78.56,78.65,78.54,78.63,17613.0,70.8228,70.904,70.8048,70.886,17613.0
2020-08-14 11:05:00,78.63,78.66,78.58,78.6,23312.0,70.886,70.913,70.8409,70.8589,23312.0
2020-08-14 11:10:00,78.59,78.71,78.58,78.67,22490.0,70.8499,70.9581,70.8409,70.922,22490.0
2020-08-14 11:15:00,78.67,78.72,78.64,78.69,31225.0,70.922,70.9671,70.895,70.94,31225.0
2020-08-14 11:20:00,78.69,78.75,78.65,78.67,26645.0,70.94,70.9941,70.904,70.922,26645.0
2020-08-14 11:25:00,78.67,78.73,78.66,78.69,24627.0,70.922,70.9761,70.913,70.94,24627.0
2020-08-14 11:30:00,78.71,78.78,78.7,78.73,41851.0,70.9581,71.0212,70.9491,70.9761,41851.0
2020-08-14 11:35:00,78.72,78.73,78.67,78.73,25753.0,70.9671,70.9761,70.922,70.9761,25753.0
2020-08-14 11:40:00,78.74,78.79,78.62,78.69,37466.0,70.9851,71.0302,70.8769,70.94,37466.0
2020-08-14 11:45:00,78.7,78.74,78.64,78.68,27398.0,70.9491,70.9851,70.895,70.931,27398.0
2020-08-14 11:50:00,78.68,78.69,78.61,78.61,17167.0,70.931,70.94,70.8679,70.8679,17167.0
2020-08-14 11:55:00,78.61,78.66,78.6,78.66,11604.0,70.8679,70.913,70.8589,70.913,11604.0
2020-08-14 12:00:00,78.68,78.69,78.61,78.66,20297.0,70.931,70.94,70.8679,70.913,20297.0
2020-08-14 12:05:00,78.67,78.7,78.61,78.61,13397.0,70.922,70.9491,70.8679,70.8679,13397.0
2020-08-14 12:10:00,78.61,78.63,78.55,78.57,26710.0,70.8679,70.886,70.8138,70.8319,26710.0
2020-08-14 12:15:00,78.56,78.57,78.51,78.53,20707.0,70.8228,70.8319,70.7778,70.7958,20707.0
2020-08-14 12:20:00,78.53,78.58,78.51,78.55,20819.0,70.7958,70.8409,70.7778,70.8138,20819.0
2020-08-14 12:25:00,78.56,78.63,78.56,78.59,31763.0,70.8228,70.886,70.8228,70.8499,31763.0
2020-08-14 12:30:00,78.6,78.64,78.58,78.63,14163.0,70.8589,70.895,70.8409,70.886,14163.0
2020-08-14 12:35:00,78.64,78.65,78.62,78.64,18865.0,70.895,70.904,70.8769,70.895,18865.0
2020-08-14 12:40:00,78.64,78.65,78.5,78.53,25117.0,70.895,70.904,70.7688,70.7958,25117.0
2020-08-14 12:45:00,78.53,78.6,78.51,78.59,14804.0,70.7958,70.8589,70.7778,70.8499,14804.0
2020-08-14 12:50:00,78.6,78.62,78.5,78.56,38151.0,70.8589,70.8769,70.7688,70.8228,38151.0
2020-08-14 12:55:00,78.57,78.59,78.52,78.54,16856.0,70.8319,70.8499,70.7868,70.8048,16856.0
2020-08-14 13:00:00,78.54,78.59,78.52,78.55,12843.0,70.8048,70.8499,70.7868,70.8138,12843.0
2020-08-14 13:05:00,78.54,78.54,78.49,78.51,21774.0,70.8048,70.8048,70.7597,70.7778,21774.0
2020-08-14 13:10:00,78.53,78.61,78.52,78.61,19031.0,70.7958,70.8679,70.7868,70.8679,19031.0
2020-08-14 13:15:00,78.61,78.61,78.55,78.56,9022.0,70.8679,70.8679,70.8138,70.8228,9022.0
2020-08-14 13:20:00,78.55,78.57,78.5,78.55,21819.0,70.8138,70.8319,70.7688,70.8138,21819.0
2020-08-14 13:25:00,78.54,78.61,78.53,78.56,12484.0,70.8048,70.8679,70.7958,70.8228,12484.0
2020-08-14 13:30:00,78.57,78.59,78.54,78.56,11691.0,70.8319,70.8499,70.8048,70.8228,11691.0
2020-08-14 13:35:00,78.56,78.58,78.55,78.55,16925.0,70.8228,70.8409,70.8138,70.8138,16925.0
2020-08-14 13:40:00,78.56,78.58,78.54,78.54,14817.0,70.8228,70.8409,70.8048,70.8048,14817.0
2020-08-14 13:45:00,78.55,78.62,78.54,78.58,23253.0,70.8138,70.8769,70.8048,70.8409,23253.0
2020-08-14 13:50:00,78.58,78.67,78.55,78.65,23304.0,70.8409,70.922,70.8138,70.904,23304.0
2020-08-14 13:55:00,78.64,78.64,78.59,78.6,18126.0,70.895,70.895,70.8499,70.8589,18126.0
2020-08-14 14:00:00,78.59,78.62,78.52,78.54,18957.0,70.8499,70.8769,70.7868,70.8048,18957.0
2020-08-14 14:05:00,78.53,78.55,78.52,78.52,18639.0,70.7958,70.8138,70.7868,70.7868,18639.0
2020-08-14 14:10:00,78.53,78.55,78.5,78.53,31030.0,70.7958,70.8138,70.7688,70.7958,31030.0
2020-08-14 14:15:00,78.54,78.56,78.49,78.52,37298.0,70.8048,70.8228,70.7597,70.7868,37298.0
2020-08-14 14:20:00,78.53,78.55,78.5,78.51,19091.0,70.7958,70.8138,70.7688,70.7778,19091.0
2020-08-14 14:25:00,78.5,78.51,78.47,78.49,27898.0,70.7688,70.7778,70.7417,70.7597,27898.0
2020-08-14 14:30:00,78.52,78.55,78.5,78.5,19708.0,70.7868,70.8138,70.7688,70.7688,19708.0
2020-08-14 14:35:00,78.5,78.52,78.48,78.5,14675.0,70.7688,70.7868,70.7507,70.7688,14675.0
2020-08-14 14:40:00,78.5,78.52,78.48,78.52,17085.0,70.7688,70.7868,70.7507,70.7868,17085.0
2020-08-14 14:45:00,78.51,78.52,78.48,78.48,18027.0,70.7778,70.7868,70.7507,70.7507,18027.0
2020-08-14 14:50:00,78.49,78.51,78.46,78.47,16325.0,70.7597,70.7778,70.7327,70.7417,16325.0
2020-08-14 14:55:00,78.47,78.48,78.38,78.4,31629.0,70.7417,70.7507,70.6606,70.6786,31629.0
2020-08-14 15:00:00,78.39,78.43,78.34,78.37,23732.0,70.6696,70.7056,70.6245,70.6516,23732.0
2020-08-14 15:05:00,78.37,78.4,78.28,78.29,68483.0,70.6516,70.6786,70.5704,70.5794,68483.0
2020-08-14 15:10:00,78.28,78.31,78.22,78.28,25298.0,70.5704,70.5975,70.5163,70.5704,25298.0
2020-08-14 15:15:00,78.27,78.31,78.24,78.31,45824.0,70.5614,70.5975,70.5344,70.5975,45824.0
2020-08-14 15:20:00,78.31,78.38,78.31,78.33,60441.0,70.5975,70.6606,70.5975,70.6155,60441.0
2020-08-14 15:25:00,78.33,78.42,78.32,78.4,67504.0,70.6155,70.6966,70.6065,70.6786,67504.0
2020-08-14 15:30:00,78.4,78.44,78.38,78.39,53447.0,70.6786,70.7147,70.6606,70.6696,53447.0
2020-08-14 15:35:00,78.39,78.4,78.3,78.31,63452.0,70.6696,70.6786,70.5885,70.5975,63452.0
2020-08-14 15:40:00,78.31,78.32,78.22,78.29,44217.0,70.5975,70.6065,70.5163,70.5794,44217.0
2020-08-14 15:45:00,78.28,78.3,78.11,78.12,53392.0,70.5704,70.5885,70.4172,70.4262,53392.0
2020-08-14 15:50:00,78.08,78.38,78.02,78.34,114527.0,70.3901,70.6606,70.336,70.6245,114527.0
2020-08-14 15:55:00,78.34,78.38,78.28,78.38,158902.0,70.6245,70.6606,70.5704,70.6606,158902.0
2020-08-17 09:30:00,78.51,78.63,78.31,78.48,185075.0,70.7778,70.886,70.5975,70.7507,185075.0
2020-08-17 09:35:00,78.46,78.7,78.46,78.65,51763.0,70.7327,70.9491,70.7327,70.904,51763.0
2020-08-17 09:40:00,78.66,78.8,78.57,78.58,69890.0,70.913,71.0392,70.8319,70.8409,69890.0
2020-08-17 09:45:00,78.59,78.6,78.45,78.5,41398.0,70.8499,70.8589,70.7237,70.7688,41398.0
2020-08-17 09:50:00,78.51,78.53,78.37,78.43,55371.0,70.7778,70.7958,70.6516,70.7056,55371.0
2020-08-17 09:55:00,78.43,78.45,78.31,78.37,35900.0,70.7056,70.7237,70.5975,70.6516,35900.0
2020-08-17 10:00:00,78.38,78.45,78.19,78.25,52152.0,70.6606,70.7237,70.4893,70.5434,52152.0
2020-08-17 10:05:00,78.26,78.26,78.13,78.17,43515.0,70.5524,70.5524,70.4352,70.4713,43515.0
2020-08-17 10:10:00,78.18,78.33,78.17,78.27,53779.0,70.4803,70.6155,70.4713,70.5614,53779.0
2020-08-17 10:15:00,78.28,78.34,78.21,78.21,41167.0,70.5704,70.6245,70.5073,70.5073,41167.0
2020-08-17 10:20:00,78.2,78.34,78.2,78.33,34095.0,70.4983,70.6245,70.4983,70.6155,34095.0
2020-08-17 10:25:00,78.33,78.35,78.3,78.35,21487.0,70.6155,70.6335,70.5885,70.6335,21487.0
2020-08-17 10:30:00,78.34,78.41,78.33,78.35,50887.0,70.6245,70.6876,70.6155,70.6335,50887.0
2020-08-17 10:35:00,78.34,78.35,78.26,78.26,18515.0,70.6245,70.6335,70.5524,70.5524,18515.0
2020-08-17 10:40:00,78.26,78.29,78.17,78.21,41905.0,70.5524,70.5794,70.4713,70.5073,41905.0
2020-08-17 10:45:00,78.22,78.25,78.2,78.22,33354.0,70.5163,70.5434,70.4983,70.5163,33354.0
2020-08-17 10:50:00,78.22,78.28,78.18,78.27,66585.0,70.5163,70.5704,70.4803,70.5614,66585.0
2020-08-17 10:55:00,78.28,78.32,78.23,78.23,45893.0,70.5704,70.6065,70.5253,70.5253,45893.0
2020-08-17 11:00:00,78.24,78.26,78.12,78.18,43119.0,70.5344,70.5524,70.4262,70.4803,43119.0
2020-08-17 11:05:00,78.17,78.25,78.15,78.17,19297.0,70.4713,70.5434,70.4532,70.4713,19297.0
2020-08-17 11:10:00,78.16,78.34,78.16,78.34,30519.0,70.4622,70.6245,70.4622,70.6245,30519.0
2020-08-17 11:15:00,78.34,78.39,78.31,78.36,27661.0,70.6245,70.6696,70.5975,70.6425,27661.0
2020-08-17 11:20:00,78.36,78.44,78.35,78.4,21291.0,70.6425,70.7147,70.6335,70.6786,21291.0
2020-08-17 11:25:00,78.41,78.46,78.39,78.45,31144.0,70.6876,70.7327,70.6696,70.7237,31144.0
2020-08-17 11:30:00,78.45,78.46,78.37,78.38,31009.0,70.7237,70.7327,70.6516,70.6606,31009.0
2020-08-17 11:35:00,78.37,78.52,78.35,78.51,31052.0,70.6516,70.7868,70.6335,70.7778,31052.0
2020-08-17 11:40:00,78.5,78.57,78.49,78.54,18884.0,70.7688,70.8319,70.7597,70.8048,18884.0
2020-08-17 11:45:00,78.55,78.57,78.47,78.48,35868.0,70.8138,70.8319,70.7417,70.7507,35868.0
2020-08-17 11:50:00,78.48,78.5,78.46,78.5,17762.0,70.7507,70.7688,70.7327,70.7688,17762.0
2020-08-17 11:55:00,78.49,78.51,78.46,78.5,20797.0,70.7597,70.7778,70.7327,70.7688,20797.0
2020-08-17 12:00:00,78.5,78.5,78.47,78.49,10506.0,70.7688,70.7688,70.7417,70.7597,10506.0
2020-08-17 12:05:00,78.5,78.5,78.4,78.42,17960.0,70.7688,70.7688,70.6786,70.6966,17960.0
2020-08-17 12:10:00,78.42,78.42,78.35,78.38,11382.0,70.6966,70.6966,70.6335,70.6606,11382.0
2020-08-17 12:15:00,78.39,78.48,78.38,78.45,30329.0,70.6696,70.7507,70.6606,70.7237,30329.0
2020-08-17 12:20:00,78.45,78.47,78.41,78.43,15114.0,70.7237,70.7417,70.6876,70.7056,15114.0
2020-08-17 12:25:00,78.43,78.43,78.36,78.4,15933.0,70.7056,70.7056,70.6425,70.6786,15933.0
2020-08-17 12:30:00,78.4,78.44,78.39,78.41,11605.0,70.6786,70.7147,70.6696,70.6876,11605.0
2020-08-17 12:35:00,78.41,78.42,78.39,78.42,12467.0,70.6876,70.6966,70.6696,70.6966,12467.0
2020-08-17 12:40:00,78.42,78.43,78.38,78.42,13961.0,70.6966,70.7056,70.6606,70.6966,13961.0
2020-08-17 12:45:00,78.42,78.44,78.39,78.41,15649.0,70.6966,70.7147,70.6696,70.6876,15649.0
2020-08-17 12:50:00,78.41,78.45,78.4,78.45,40254.0,70.6876,70.7237,70.6786,70.7237,40254.0
2020-08-17 12:55:00,78.45,78.49,78.44,78.48,44641.0,70.7237,70.7597,70.7147,70.7507,44641.0
2020-08-17 13:00:00,78.47,78.51,78.46,78.49,37317.0,70.7417,70.7778,70.7327,70.7597,37317.0
2020-08-17 13:05:00,78.48,78.5,78.47,78.5,27470.0,70.7507,70.7688,70.7417,70.7688,27470.0
2020-08-17 13:10:00,78.5,78.51,78.48,78.5,41511.0,70.7688,70.7778,70.7507,70.7688,41511.0
2020-08-17 13:15:00,78.5,78.53,78.48,78.53,25500.0,70.7688,70.7958,70.7507,70.7958,25500.0
2020-08-17 13:20:00,78.52,78.59,78.49,78.59,19183.0,70.7868,70.8499,70.7597,70.8499,19183.0
2020-08-17 13:25:00,78.59,78.61,78.54,78.56,52956.0,70.8499,70.8679,70.8048,70.8228,52956.0
2020-08-17 13:30:00,78.56,78.61,78.51,78.58,109938.0,70.8228,70.8679,70.7778,70.8409,109938.0
2020-08-17 13:35:00,78.59,78.64,78.55,78.61,54524.0,70.8499,70.895,70.8138,70.8679,54524.0
2020-08-17 13:40:00,78.6,78.63,78.58,78.6,36611.0,70.8589,70.886,70.8409,70.8589,36611.0
2020-08-17 13:45:00,78.6,78.65,78.57,78.64,26304.0,70.8589,70.904,70.8319,70.895,26304.0
2020-08-17 13:50:00,78.65,78.66,78.57,78.58,29777.0,70.904,70.913,70.8319,70.8409,29777.0
2020-08-17 13:55:00,78.57,78.63,78.55,78.63,34232.0,70.8319,70.886,70.8138,70.886,34232.0
2020-08-17 14:00:00,78.62,78.62,78.54,78.55,48648.0,70.8769,70.8769,70.8048,70.8138,48648.0
2020-08-17 14:05:00,78.55,78.6,78.53,78.56,61751.0,70.8138,70.8589,70.7958,70.8228,61751.0
2020-08-17 14:10:00,78.56,78.61,78.55,78.6,32485.0,70.8228,70.8679,70.8138,70.8589,32485.0
2020-08-17 14:15:00,78.6,78.61,78.58,78.59,19218.0,70.8589,70.8679,70.8409,70.8499,19218.0
2020-08-17 14:20:00,78.59,78.68,78.58,78.64,20763.0,70.8499,70.931,70.8409,70.895,20763.0
2020-08-17 14:25:00,78.63,78.68,78.62,78.64,55401.0,70.886,70.931,70.8769,70.895,55401.0
2020-08-17 14:30:00,78.65,78.65,78.62,78.64,51249.0,70.904,70.904,70.8769,70.895,51249.0
2020-08-17 14:35:00,78.63,78.64,78.61,78.63,124624.0,70.886,70.895,70.8679,70.886,124624.0
2020-08-17 14:40:00,78.63,78.67,78.63,78.64,28232.0,70.886,70.922,70.886,70.895,28232.0
2020-08-17 14:45:00,78.64,78.65,78.57,78.62,41836.0,70.895,70.904,70.8319,70.8769,41836.0
2020-08-17 14:50:00,78.61,78.64,78.6,78.62,22047.0,70.8679,70.895,70.8589,70.8769,22047.0
2020-08-17 14:55:00,78.62,78.66,78.61,78.62,28554.0,70.8769,70.913,70.8679,70.8769,28554.0
2020-08-17 15:00:00,78.61,78.63,78.6,78.61,55273.0,70.8679,70.886,70.8589,70.8679,55273.0
2020-08-17 15:05:00,78.61,78.65,78.59,78.64,49191.0,70.8679,70.904,70.8499,70.895,49191.0
2020-08-17 15:10:00,78.63,78.64,78.57,78.61,30201.0,70.886,70.895,70.8319,70.8679,30201.0
2020-08-17 15:15:00,78.61,78.7,78.6,78.69,59896.0,70.8679,70.9491,70.8589,70.94,59896.0
2020-08-17 15:20:00,78.7,78.7,78.61,78.61,27140.0,70.9491,70.9491,70.8679,70.8679,27140.0
2020-08-17 15:25:00,78.61,78.67,78.6,78.62,35847.0,70.8679,70.922,70.8589,70.8769,35847.0
2020-08-17 15:30:00,78.63,78.66,78.6,78.65,58343.0,70.886,70.913,70.8589,70.904,58343.0
2020-08-17 15:35:00,78.65,78.75,78.64,78.71,49027.0,70.904,70.9941,70.895,70.9581,49027.0
2020-08-17 15:40:00,78.7,78.78,78.7,78.77,33396.0,70.9491,71.0212,70.9491,71.0122,33396.0
2020-08-17 15:45:00,78.77,78.83,78.74,78.81,55896.0,71.0122,71.0663,70.9851,71.0482,55896.0
2020-08-17 15:50:00,78.8,78.89,78.79,78.86,173365.0,71.0392,71.1203,71.0302,71.0933,173365.0
2020-08-17 15:55:00,78.86,78.96,78.84,78.96,299576.0,71.0933,71.1835,71.0753,71.1835,299576.0
2020-08-18 09:30:00,79.16,79.22,78.81,78.84,149858.0,71.3638,71.4178,71.0482,71.0753,149858.0
2020-08-18 09:35:00,78.82,78.97,78.78,78.83,68192.0,71.0572,71.1925,71.0212,71.0663,68192.0
2020-08-18 09:40:00,78.84,78.99,78.84,78.92,64840.0,71.0753,71.2105,71.0753,71.1474,64840.0
2020-08-18 09:45:00,78.93,78.98,78.88,78.92,45115.0,71.1564,71.2015,71.1113,71.1474,45115.0
2020-08-18 09:50:00,78.92,79.04,78.89,79.02,89083.0,71.1474,71.2556,71.1203,71.2375,89083.0
2020-08-18 09:55:00,79.02,79.08,78.92,78.99,72109.0,71.2375,71.2916,71.1474,71.2105,72109.0
2020-08-18 10:00:00,79.0,79.03,78.9,78.95,47583.0,71.2195,71.2466,71.1294,71.1744,47583.0
2020-08-18 10:05:00,78.95,78.99,78.71,78.79,97389.0,71.1744,71.2105,70.9581,71.0302,97389.0
2020-08-18 10:10:00,78.8,78.87,78.7,78.7,74622.0,71.0392,71.1023,70.9491,70.9491,74622.0
2020-08-18 10:15:00,78.7,78.83,78.7,78.77,37674.0,70.9491,71.0663,70.9491,71.0122,37674.0
2020-08-18 10:20:00,78.77,78.79,78.64,78.65,55472.0,71.0122,71.0302,70.895,70.904,55472.0
2020-08-18 10:25:00,78.64,78.76,78.42,78.44,80834.0,70.895,71.0031,70.6966,70.7147,80834.0
2020-08-18 10:30:00,78.41,78.55,78.36,78.5,53299.0,70.6876,70.8138,70.6425,70.7688,53299.0
2020-08-18 10:35:00,78.51,78.54,78.47,78.48,38826.0,70.7778,70.8048,70.7417,70.7507,38826.0
2020-08-18 10:40:00,78.48,78.52,78.38,78.41,106076.0,70.7507,70.7868,70.6606,70.6876,106076.0
2020-08-18 10:45:00,78.42,78.43,78.35,78.43,49800.0,70.6966,70.7056,70.6335,70.7056,49800.0
2020-08-18 10:50:00,78.46,78.52,78.43,78.47,30229.0,70.7327,70.7868,70.7056,70.7417,30229.0
2020-08-18 10:55:00,78.45,78.7,78.45,78.69,33977.0,70.7237,70.9491,70.7237,70.94,33977.0
2020-08-18 11:00:00,78.67,78.68,78.62,78.67,14325.0,70.922,70.931,70.8769,70.922,14325.0
2020-08-18 11:05:00,78.67,78.71,78.62,78.69,33926.0,70.922,70.9581,70.8769,70.94,33926.0
2020-08-18 11:10:00,78.71,78.79,78.69,78.78,21302.0,70.9581,71.0302,70.94,71.0212,21302.0
2020-08-18 11:15:00,78.78,78.94,78.75,78.91,49066.0,71.0212,71.1654,70.9941,71.1384,49066.0
2020-08-18 11:20:00,78.91,78.94,78.88,78.94,56251.0,71.1384,71.1654,71.1113,71.1654,56251.0
2020-08-18 11:25:00,78.94,78.99,78.91,78.96,34703.0,71.1654,71.2105,71.1384,71.1835,34703.0
2020-08-18 11:30:00,78.97,79.03,78.93,79.02,58916.0,71.1925,71.2466,71.1564,71.2375,58916.0
2020-08-18 11:35:00,79.03,79.03,78.9,78.92,33965.0,71.2466,71.2466,71.1294,71.1474,33965.0
2020-08-18 11:40:00,78.92,78.94,78.85,78.88,34975.0,71.1474,71.1654,71.0843,71.1113,34975.0
2020-08-18 11:45:00,78.88,78.88,78.83,78.84,21335.0,71.1113,71.1113,71.0663,71.0753,21335.0
2020-08-18 11:50:00,78.84,78.84,78.75,78.81,24840.0,71.0753,71.0753,70.9941,71.0482,24840.0
2020-08-18 11:55:00,78.81,78.89,78.79,78.8,32990.0,71.0482,71.1203,71.0302,71.0392,32990.0
2020-08-18 12:00:00,78.8,78.87,78.79,78.83,30273.0,71.0392,71.1023,71.0302,71.0663,30273.0
2020-08-18 12:05:00,78.84,78.86,78.81,78.81,13339.0,71.0753,71.0933,71.0482,71.0482,13339.0
2020-08-18 12:10:00,78.81,78.83,78.75,78.77,26089.0,71.0482,71.0663,70.9941,71.0122,26089.0
2020-08-18 12:15:00,78.76,78.81,78.75,78.79,22310.0,71.0031,71.0482,70.9941,71.0302,22310.0
2020-08-18 12:20:00,78.79,78.79,78.69,78.72,30378.0,71.0302,71.0302,70.94,70.9671,30378.0
2020-08-18 12:25:00,78.72,78.75,78.7,78.75,13935.0,70.9671,70.9941,70.9491,70.9941,13935.0
2020-08-18 12:30:00,78.75,78.76,78.71,78.75,18334.0,70.9941,71.0031,70.9581,70.9941,18334.0
2020-08-18 12:35:00,78.75,78.77,78.74,78.75,51068.0,70.9941,71.0122,70.9851,70.9941,51068.0
2020-08-18 12:40:00,78.75,78.82,78.73,78.82,37927.0,70.9941,71.0572,70.9761,71.0572,37927.0
2020-08-18 12:45:00,78.8,78.93,78.77,78.91,59484.0,71.0392,71.1564,71.0122,71.1384,59484.0
2020-08-18 12:50:00,78.92,79.04,78.91,78.98,92104.0,71.1474,71.2556,71.1384,71.2015,92104.0
2020-08-18 12:55:00,78.98,79.12,78.96,79.11,45581.0,71.2015,71.3277,71.1835,71.3187,45581.0
2020-08-18 13:00:00,79.12,79.2,79.1,79.16,49451.0,71.3277,71.3998,71.3097,71.3638,49451.0
2020-08-18 13:05:00,79.16,79.32,79.16,79.32,60140.0,71.3638,71.508,71.3638,71.508,60140.0
2020-08-18 13:10:00,79.32,79.33,79.19,79.23,33699.0,71.508,71.517,71.3908,71.4269,33699.0
2020-08-18 13:15:00,79.22,79.22,79.12,79.18,35897.0,71.4178,71.4178,71.3277,71.3818,35897.0
2020-08-18 13:20:00,79.2,79.21,79.15,79.17,20687.0,71.3998,71.4088,71.3547,71.3728,20687.0
2020-08-18 13:25:00,79.18,79.18,79.08,79.14,24444.0,71.3818,71.3818,71.2916,71.3457,24444.0
2020-08-18 13:30:00,79.14,79.15,79.1,79.14,18172.0,71.3457,71.3547,71.3097,71.3457,18172.0
2020-08-18 13:35:00,79.15,79.16,79.1,79.12,35741.0,71.3547,71.3638,71.3097,71.3277,35741.0
2020-08-18 13:40:00,79.11,79.15,79.1,79.14,18223.0,71.3187,71.3547,71.3097,71.3457,18223.0
2020-08-18 13:45:00,79.13,79.24,79.11,79.22,37642.0,71.3367,71.4359,71.3187,71.4178,37642.0
2020-08-18 13:50:00,79.23,79.28,79.16,79.28,70037.0,71.4269,71.4719,71.3638,71.4719,70037.0
2020-08-18 13:55:00,79.28,79.34,79.28,79.32,58488.0,71.4719,71.526,71.4719,71.508,58488.0
2020-08-18 14:00:00,79.31,79.32,79.26,79.29,39143.0,71.499,71.508,71.4539,71.481,39143.0
2020-08-18 14:05:00,79.28,79.31,79.25,79.27,31560.0,71.4719,71.499,71.4449,71.4629,31560.0
2020-08-18 14:10:00,79.27,79.31,79.24,79.27,26527.0,71.4629,71.499,71.4359,71.4629,26527.0
2020-08-18 14:15:00,79.26,79.28,79.19,79.25,28252.0,71.4539,71.4719,71.3908,71.4449,28252.0
2020-08-18 14:20:00,79.25,79.35,79.21,79.34,39643.0,71.4449,71.535,71.4088,71.526,39643.0
2020-08-18 14:25:00,79.35,79.36,79.13,79.14,44947.0,71.535,71.5441,71.3367,71.3457,44947.0
2020-08-18 14:30:00,79.14,79.16,79.05,79.05,12950.0,71.3457,71.3638,71.2646,71.2646,12950.0
2020-08-18 14:35:00,79.05,79.09,79.04,79.05,22226.0,71.2646,71.3006,71.2556,71.2646,22226.0
2020-08-18 14:40:00,79.04,79.06,78.98,78.99,28646.0,71.2556,71.2736,71.2015,71.2105,28646.0
2020-08-18 14:45:00,78.99,79.05,78.97,78.97,17019.0,71.2105,71.2646,71.1925,71.1925,17019.0
2020-08-18 14:50:00,78.97,79.1,78.94,79.1,33245.0,71.1925,71.3097,71.1654,71.3097,33245.0
2020-08-18 14:55:00,79.1,79.14,79.05,79.06,41401.0,71.3097,71.3457,71.2646,71.2736,41401.0
2020-08-18 15:00:00,79.07,79.1,79.03,79.04,21130.0,71.2826,71.3097,71.2466,71.2556,21130.0
2020-08-18 15:05:00,79.04,79.06,79.0,79.02,36843.0,71.2556,71.2736,71.2195,71.2375,36843.0
2020-08-18 15:10:00,79.02,79.06,79.0,79.05,19801.0,71.2375,71.2736,71.2195,71.2646,19801.0
2020-08-18 15:15:00,79.06,79.07,78.94,78.99,29151.0,71.2736,71.2826,71.1654,71.2105,29151.0
2020-08-18 15:20:00,78.98,79.02,78.95,78.96,37164.0,71.2015,71.2375,71.1744,71.1835,37164.0
2020-08-18 15:25:00,78.96,78.99,78.94,78.99,21245.0,71.1835,71.2105,71.1654,71.2105,21245.0
2020-08-18 15:30:00,78.98,79.07,78.96,79.07,34549.0,71.2015,71.2826,71.1835,71.2826,34549.0
2020-08-18 15:35:00,79.08,79.09,78.95,78.95,58357.0,71.2916,71.3006,71.1744,71.1744,58357.0
2020-08-18 15:40:00,78.95,78.99,78.91,78.92,31149.0,71.1744,71.2105,71.1384,71.1474,31149.0
2020-08-18 15:45:00,78.91,78.97,78.88,78.88,41582.0,71.1384,71.1925,71.1113,71.1113,41582.0
2020-08-18 15:50:00,78.85,79.01,78.8,78.92,170180.0,71.0843,71.2285,71.0392,71.1474,170180.0
2020-08-18 15:55:00,78.93,79.01,78.88,78.99,349681.0,71.1564,71.2285,71.1113,71.2105,349681.0
2020-08-19 09:30:00,79.38,79.38,78.82,79.05,250838.0,71.5621,71.5621,71.0572,71.2646,250838.0
2020-08-19 09:35:00,79.04,79.39,78.99,79.23,66924.0,71.2556,71.5711,71.2105,71.4269,66924.0
2020-08-19 09:40:00,79.24,79.27,79.03,79.05,58519.0,71.4359,71.4629,71.2466,71.2646,58519.0
2020-08-19 09:45:00,79.05,79.08,78.78,78.8,45042.0,71.2646,71.2916,71.0212,71.0392,45042.0
2020-08-19 09:50:00,78.81,78.87,78.72,78.82,44999.0,71.0482,71.1023,70.9671,71.0572,44999.0
2020-08-19 09:55:00,78.81,78.94,78.77,78.85,47709.0,71.0482,71.1654,71.0122,71.0843,47709.0
2020-08-19 10:00:00,78.85,78.96,78.84,78.92,49771.0,71.0843,71.1835,71.0753,71.1474,49771.0
2020-08-19 10:05:00,78.92,78.93,78.74,78.75,34131.0,71.1474,71.1564,70.9851,70.9941,34131.0
2020-08-19 10:10:00,78.76,78.8,78.74,78.78,28987.0,71.0031,71.0392,70.9851,71.0212,28987.0
2020-08-19 10:15:00,78.78,78.89,78.68,78.7,74748.0,71.0212,71.1203,70.931,70.9491,74748.0
2020-08-19 10:20:00,78.7,78.92,78.7,78.92,58603.0,70.9491,71.1474,70.9491,71.1474,58603.0
2020-08-19 10:25:00,78.92,78.96,78.85,78.93,35399.0,71.1474,71.1835,71.0843,71.1564,35399.0
2020-08-19 10:30:00,78.92,79.0,78.89,78.91,30408.0,71.1474,71.2195,71.1203,71.1384,30408.0
2020-08-19 10:35:00,78.9,78.92,78.83,78.87,45596.0,71.1294,71.1474,71.0663,71.1023,45596.0
2020-08-19 10:40:00,78.87,78.9,78.82,78.85,111823.0,71.1023,71.1294,71.0572,71.0843,111823.0
2020-08-19 10:45:00,78.85,78.95,78.76,78.84,85970.0,71.0843,71.1744,71.0031,71.0753,85970.0
2020-08-19 10:50:00,78.84,78.94,78.77,78.91,37428.0,71.0753,71.1654,71.0122,71.1384,37428.0
2020-08-19 10:55:00,78.91,78.91,78.74,78.75,119018.0,71.1384,71.1384,70.9851,70.9941,119018.0
2020-08-19 11:00:00,78.75,78.85,78.67,78.72,37722.0,70.9941,71.0843,70.922,70.9671,37722.0
2020-08-19 11:05:00,78.73,78.76,78.68,78.76,22893.0,70.9761,71.0031,70.931,71.0031,22893.0
2020-08-19 11:10:00,78.76,78.81,78.74,78.78,29444.0,71.0031,71.0482,70.9851,71.0212,29444.0
2020-08-19 11:15:00,78.78,78.85,78.78,78.83,35670.0,71.0212,71.0843,71.0212,71.0663,35670.0
2020-08-19 11:20:00,78.84,78.84,78.77,78.82,26893.0,71.0753,71.0753,71.0122,71.0572,26893.0
2020-08-19 11:25:00,78.82,78.9,78.8,78.87,45555.0,71.0572,71.1294,71.0392,71.1023,45555.0
2020-08-19 11:30:00,78.88,78.94,78.83,78.85,32510.0,71.1113,71.1654,71.0663,71.0843,32510.0
2020-08-19 11:35:00,78.87,78.89,78.79,78.82,27022.0,71.1023,71.1203,71.0302,71.0572,27022.0
2020-08-19 11:40:00,78.81,78.82,78.73,78.74,22505.0,71.0482,71.0572,70.9761,70.9851,22505.0
2020-08-19 11:45:00,78.74,78.78,78.72,78.75,24242.0,70.9851,71.0212,70.9671,70.9941,24242.0
2020-08-19 11:50:00,78.75,78.76,78.66,78.66,57945.0,70.9941,71.0031,70.913,70.913,57945.0
2020-08-19 11:55:00,78.66,78.66,78.43,78.46,268146.0,70.913,70.913,70.7056,70.7327,268146.0
2020-08-19 12:00:00,78.45,78.47,78.35,78.42,41565.0,70.7237,70.7417,70.6335,70.6966,41565.0
2020-08-19 12:05:00,78.42,78.42,78.31,78.39,50684.0,70.6966,70.6966,70.5975,70.6696,50684.0
2020-08-19 12:10:00,78.4,78.45,78.37,78.37,35089.0,70.6786,70.7237,70.6516,70.6516,35089.0
2020-08-19 12:15:00,78.38,78.41,78.33,78.35,33867.0,70.6606,70.6876,70.6155,70.6335,33867.0
2020-08-19 12:20:00,78.35,78.51,78.35,78.41,36867.0,70.6335,70.7778,70.6335,70.6876,36867.0
2020-08-19 12:25:00,78.42,78.46,78.37,78.4,39506.0,70.6966,70.7327,70.6516,70.6786,39506.0
2020-08-19 12:30:00,78.4,78.41,78.33,78.34,35674.0,70.6786,70.6876,70.6155,70.6245,35674.0
2020-08-19 12:35:00,78.33,78.35,78.29,78.31,32727.0,70.6155,70.6335,70.5794,70.5975,32727.0
2020-08-19 12:40:00,78.31,78.33,78.23,78.23,47916.0,70.5975,70.6155,70.5253,70.5253,47916.0
2020-08-19 12:45:00,78.24,78.28,78.23,78.27,35067.0,70.5344,70.5704,70.5253,70.5614,35067.0
2020-08-19 12:50:00,78.26,78.27,78.22,78.25,22756.0,70.5524,70.5614,70.5163,70.5434,22756.0
2020-08-19 12:55:00,78.26,78.26,78.17,78.19,52849.0,70.5524,70.5524,70.4713,70.4893,52849.0
2020-08-19 13:00:00,78.2,78.22,78.15,78.17,35051.0,70.4983,70.5163,70.4532,70.4713,35051.0
2020-08-19 13:05:00,78.18,78.24,78.16,78.24,45121.0,70.4803,70.5344,70.4622,70.5344,45121.0
2020-08-19 13:10:00,78.24,78.29,78.23,78.27,48394.0,70.5344,70.5794,70.5253,70.5614,48394.0
2020-08-19 13:15:00,78.26,78.32,78.22,78.31,31686.0,70.5524,70.6065,70.5163,70.5975,31686.0
2020-08-19 13:20:00,78.32,78.34,78.29,78.32,25434.0,70.6065,70.6245,70.5794,70.6065,25434.0
2020-08-19 13:25:00,78.32,78.34,78.3,78.32,24934.0,70.6065,70.6245,70.5885,70.6065,24934.0
2020-08-19 13:30:00,78.32,78.34,78.31,78.33,20460.0,70.6065,70.6245,70.5975,70.6155,20460.0
2020-08-19 13:35:00,78.32,78.35,78.26,78.27,21170.0,70.6065,70.6335,70.5524,70.5614,21170.0
2020-08-19 13:40:00,78.28,78.32,78.25,78.27,24992.0,70.5704,70.6065,70.5434,70.5614,24992.0
2020-08-19 13:45:00,78.28,78.3,78.26,78.28,23902.0,70.5704,70.5885,70.5524,70.5704,23902.0
2020-08-19 13:50:00,78.28,78.31,78.2,78.22,38741.0,70.5704,70.5975,70.4983,70.5163,38741.0
2020-08-19 13:55:00,78.22,78.28,78.2,78.27,44053.0,70.5163,70.5704,70.4983,70.5614,44053.0
2020-08-19 14:00:00,78.28,78.32,78.24,78.28,45771.0,70.5704,70.6065,70.5344,70.5704,45771.0
2020-08-19 14:05:00,78.29,78.29,78.06,78.09,84166.0,70.5794,70.5794,70.3721,70.3991,84166.0
2020-08-19 14:10:00,78.08,78.1,77.96,77.98,77896.0,70.3901,70.4082,70.2819,70.3,77896.0
2020-08-19 14:15:00,77.98,78.01,77.85,77.87,54799.0,70.3,70.327,70.1828,70.2008,54799.0
2020-08-19 14:20:00,77.87,77.87,77.72,77.84,113250.0,70.2008,70.2008,70.0656,70.1738,113250.0
2020-08-19 14:25:00,77.84,77.9,77.63,77.69,101802.0,70.1738,70.2278,69.9844,70.0385,101802.0
2020-08-19 14:30:00,77.69,77.75,77.62,77.72,76133.0,70.0385,70.0926,69.9754,70.0656,76133.0
2020-08-19 14:35:00,77.72,77.74,77.6,77.73,86638.0,70.0656,70.0836,69.9574,70.0746,86638.0
2020-08-19 14:40:00,77.75,77.78,77.65,77.73,67710.0,70.0926,70.1197,70.0025,70.0746,67710.0
2020-08-19 14:45:00,77.73,77.92,77.73,77.84,82143.0,70.0746,70.2459,70.0746,70.1738,82143.0
2020-08-19 14:50:00,77.84,77.96,77.84,77.9,49985.0,70.1738,70.2819,70.1738,70.2278,49985.0
2020-08-19 14:55:00,77.91,77.99,77.91,77.94,46917.0,70.2369,70.309,70.2369,70.2639,46917.0
2020-08-19 15:00:00,77.94,77.95,77.72,77.73,95959.0,70.2639,70.2729,70.0656,70.0746,95959.0
2020-08-19 15:05:00,77.73,77.75,77.69,77.71,74434.0,70.0746,70.0926,70.0385,70.0566,74434.0
2020-08-19 15:10:00,77.7,77.73,77.6,77.61,82360.0,70.0475,70.0746,69.9574,69.9664,82360.0
2020-08-19 15:15:00,77.61,77.65,77.57,77.6,102501.0,69.9664,70.0025,69.9303,69.9574,102501.0
2020-08-19 15:20:00,77.6,77.62,77.47,77.48,108387.0,69.9574,69.9754,69.8402,69.8492,108387.0
2020-08-19 15:25:00,77.48,77.6,77.47,77.5,87217.0,69.8492,69.9574,69.8402,69.8672,87217.0
2020-08-19 15:30:00,77.51,77.57,77.49,77.52,55666.0,69.8763,69.9303,69.8582,69.8853,55666.0
2020-08-19 15:35:00,77.52,77.59,77.52,77.57,60725.0,69.8853,69.9484,69.8853,69.9303,60725.0
2020-08-19 15:40:00,77.56,77.75,77.54,77.73,102274.0,69.9213,70.0926,69.9033,70.0746,102274.0
2020-08-19 15:45:00,77.73,77.73,77.55,77.56,80375.0,70.0746,70.0746,69.9123,69.9213,80375.0
2020-08-19 15:50:00,77.56,77.63,77.43,77.63,257644.0,69.9213,69.9844,69.8041,69.9844,257644.0
2020-08-19 15:55:00,77.62,77.68,77.56,77.64,366406.0,69.9754,70.0295,69.9213,69.9935,366406.0
2020-08-20 09:30:00,77.05,77.08,76.46,76.78,271210.0,69.4616,69.4886,68.9297,69.2182,271210.0
2020-08-20 09:35:00,76.79,77.03,76.79,76.9,86855.0,69.2272,69.4435,69.2272,69.3263,86855.0
2020-08-20 09:40:00,76.87,77.0,76.78,76.78,50748.0,69.2993,69.4165,69.2182,69.2182,50748.0
2020-08-20 09:45:00,76.8,76.95,76.77,76.9,51521.0,69.2362,69.3714,69.2091,69.3263,51521.0
2020-08-20 09:50:00,76.89,76.98,76.84,76.96,46929.0,69.3173,69.3985,69.2722,69.3804,46929.0
2020-08-20 09:55:00,76.95,77.12,76.95,77.08,67719.0,69.3714,69.5247,69.3714,69.4886,67719.0
2020-08-20 10:00:00,77.08,77.29,77.05,77.26,75993.0,69.4886,69.6779,69.4616,69.6509,75993.0
2020-08-20 10:05:00,77.25,77.32,77.18,77.32,93779.0,69.6419,69.705,69.5788,69.705,93779.0
2020-08-20 10:10:00,77.32,77.38,77.28,77.33,52494.0,69.705,69.7591,69.6689,69.714,52494.0
2020-08-20 10:15:00,77.33,77.48,77.32,77.38,46241.0,69.714,69.8492,69.705,69.7591,46241.0
2020-08-20 10:20:00,77.38,77.47,77.27,77.29,79572.0,69.7591,69.8402,69.6599,69.6779,79572.0
2020-08-20 10:25:00,77.3,77.48,77.29,77.34,35338.0,69.6869,69.8492,69.6779,69.723,35338.0
2020-08-20 10:30:00,77.34,77.46,77.33,77.4,39348.0,69.723,69.8312,69.714,69.7771,39348.0
2020-08-20 10:35:00,77.4,77.53,77.39,77.4,26007.0,69.7771,69.8943,69.7681,69.7771,26007.0
2020-08-20 10:40:00,77.41,77.43,77.32,77.37,30905.0,69.7861,69.8041,69.705,69.75,30905.0
2020-08-20 10:45:00,77.36,77.4,77.31,77.39,22551.0,69.741,69.7771,69.696,69.7681,22551.0
2020-08-20 10:50:00,77.4,77.65,77.4,77.61,42651.0,69.7771,70.0025,69.7771,69.9664,42651.0
2020-08-20 10:55:00,77.61,77.61,77.48,77.49,45913.0,69.9664,69.9664,69.8492,69.8582,45913.0
2020-08-20 11:00:00,77.49,77.51,77.34,77.39,32531.0,69.8582,69.8763,69.723,69.7681,32531.0
2020-08-20 11:05:00,77.38,77.39,77.29,77.3,30141.0,69.7591,69.7681,69.6779,69.6869,30141.0
2020-08-20 11:10:00,77.29,77.3,77.21,77.23,35869.0,69.6779,69.6869,69.6058,69.6238,35869.0
2020-08-20 11:15:00,77.21,77.24,77.01,77.07,37987.0,69.6058,69.6328,69.4255,69.4796,37987.0
2020-08-20 11:20:00,77.05,77.13,77.04,77.12,24870.0,69.4616,69.5337,69.4525,69.5247,24870.0
2020-08-20 11:25:00,77.13,77.13,76.97,77.0,35505.0,69.5337,69.5337,69.3894,69.4165,35505.0
2020-08-20 11:30:00,77.01,77.03,76.96,76.96,55533.0,69.4255,69.4435,69.3804,69.3804,55533.0
2020-08-20 11:35:00,76.97,77.12,76.94,77.07,70843.0,69.3894,69.5247,69.3624,69.4796,70843.0
2020-08-20 11:40:00,77.08,77.2,77.06,77.16,34840.0,69.4886,69.5968,69.4706,69.5607,34840.0
2020-08-20 11:45:00,77.17,77.19,77.09,77.17,31925.0,69.5697,69.5878,69.4976,69.5697,31925.0
2020-08-20 11:50:00,77.15,77.2,77.11,77.19,34934.0,69.5517,69.5968,69.5157,69.5878,34934.0
2020-08-20 11:55:00,77.2,77.2,77.13,77.13,24592.0,69.5968,69.5968,69.5337,69.5337,24592.0
2020-08-20 12:00:00,77.14,77.24,77.14,77.2,33290.0,69.5427,69.6328,69.5427,69.5968,33290.0
2020-08-20 12:05:00,77.21,77.33,77.18,77.29,29586.0,69.6058,69.714,69.5788,69.6779,29586.0
2020-08-20 12:10:00,77.29,77.34,77.19,77.22,36936.0,69.6779,69.723,69.5878,69.6148,36936.0
2020-08-20 12:15:00,77.21,77.23,77.17,77.18,29243.0,69.6058,69.6238,69.5697,69.5788,29243.0
2020-08-20 12:20:00,77.19,77.21,77.16,77.21,40710.0,69.5878,69.6058,69.5607,69.6058,40710.0
2020-08-20 12:25:00,77.21,77.24,77.14,77.23,63191.0,69.6058,69.6328,69.5427,69.6238,63191.0
2020-08-20 12:30:00,77.23,77.27,77.18,77.21,38157.0,69.6238,69.6599,69.5788,69.6058,38157.0
2020-08-20 12:35:00,77.21,77.27,77.19,77.27,25573.0,69.6058,69.6599,69.5878,69.6599,25573.0
2020-08-20 12:40:00,77.27,77.27,77.23,77.24,28389.0,69.6599,69.6599,69.6238,69.6328,28389.0
2020-08-20 12:45:00,77.23,77.34,77.23,77.34,37451.0,69.6238,69.723,69.6238,69.723,37451.0
2020-08-20 12:50:00,77.33,77.43,77.29,77.33,39907.0,69.714,69.8041,69.6779,69.714,39907.0
2020-08-20 12:55:00,77.33,77.34,77.3,77.32,18919.0,69.714,69.723,69.6869,69.705,18919.0
2020-08-20 13:00:00,77.33,77.36,77.3,77.34,31030.0,69.714,69.741,69.6869,69.723,31030.0
2020-08-20 13:05:00,77.34,77.34,77.19,77.2,48253.0,69.723,69.723,69.5878,69.5968,48253.0
2020-08-20 13:10:00,77.2,77.28,77.2,77.25,15948.0,69.5968,69.6689,69.5968,69.6419,15948.0
2020-08-20 13:15:00,77.26,77.26,77.13,77.16,34915.0,69.6509,69.6509,69.5337,69.5607,34915.0
2020-08-20 13:20:00,77.16,77.21,77.15,77.19,22393.0,69.5607,69.6058,69.5517,69.5878,22393.0
2020-08-20 13:25:00,77.19,77.2,77.1,77.12,34651.0,69.5878,69.5968,69.5066,69.5247,34651.0
2020-08-20 13:30:00,77.12,77.26,77.1,77.25,32054.0,69.5247,69.6509,69.5066,69.6419,32054.0
2020-08-20 13:35:00,77.26,77.27,77.19,77.19,18257.0,69.6509,69.6599,69.5878,69.5878,18257.0
2020-08-20 13:40:00,77.2,77.2,77.11,77.11,24092.0,69.5968,69.5968,69.5157,69.5157,24092.0
2020-08-20 13:45:00,77.1,77.15,77.09,77.13,25562.0,69.5066,69.5517,69.4976,69.5337,25562.0
2020-08-20 13:50:00,77.13,77.15,77.08,77.09,22947.0,69.5337,69.5517,69.4886,69.4976,22947.0
2020-08-20 13:55:00,77.09,77.1,77.06,77.08,30647.0,69.4976,69.5066,69.4706,69.4886,30647.0
2020-08-20 14:00:00,77.08,77.21,77.07,77.16,38078.0,69.4886,69.6058,69.4796,69.5607,38078.0
2020-08-20 14:05:00,77.16,77.2,77.13,77.2,35073.0,69.5607,69.5968,69.5337,69.5968,35073.0
2020-08-20 14:10:00,77.2,77.22,77.12,77.18,43300.0,69.5968,69.6148,69.5247,69.5788,43300.0
2020-08-20 14:15:00,77.17,77.18,77.1,77.11,29049.0,69.5697,69.5788,69.5066,69.5157,29049.0
2020-08-20 14:20:00,77.11,77.27,77.11,77.23,55589.0,69.5157,69.6599,69.5157,69.6238,55589.0
2020-08-20 14:25:00,77.22,77.22,77.16,77.2,30086.0,69.6148,69.6148,69.5607,69.5968,30086.0
2020-08-20 14:30:00,77.2,77.23,77.17,77.18,25564.0,69.5968,69.6238,69.5697,69.5788,25564.0
2020-08-20 14:35:00,77.18,77.2,77.14,77.19,23149.0,69.5788,69.5968,69.5427,69.5878,23149.0
2020-08-20 14:40:00,77.19,77.22,77.13,77.15,27231.0,69.5878,69.6148,69.5337,69.5517,27231.0
2020-08-20 14:45:00,77.15,77.25,77.13,77.2,44945.0,69.5517,69.6419,69.5337,69.5968,44945.0
2020-08-20 14:50:00,77.2,77.24,77.15,77.21,29992.0,69.5968,69.6328,69.5517,69.6058,29992.0
2020-08-20 14:55:00,77.22,77.22,77.15,77.21,33464.0,69.6148,69.6148,69.5517,69.6058,33464.0
2020-08-20 15:00:00,77.22,77.32,77.21,77.24,55467.0,69.6148,69.705,69.6058,69.6328,55467.0
2020-08-20 15:05:00,77.23,77.26,77.2,77.2,34427.0,69.6238,69.6509,69.5968,69.5968,34427.0
2020-08-20 15:10:00,77.21,77.25,77.2,77.23,33736.0,69.6058,69.6419,69.5968,69.6238,33736.0
2020-08-20 15:15:00,77.23,77.26,77.17,77.17,90658.0,69.6238,69.6509,69.5697,69.5697,90658.0
2020-08-20 15:20:00,77.17,77.2,77.12,77.13,39938.0,69.5697,69.5968,69.5247,69.5337,39938.0
2020-08-20 15:25:00,77.13,77.15,77.08,77.15,45558.0,69.5337,69.5517,69.4886,69.5517,45558.0
2020-08-20 15:30:00,77.14,77.17,77.08,77.08,76257.0,69.5427,69.5697,69.4886,69.4886,76257.0
2020-08-20 15:35:00,77.08,77.22,77.08,77.2,41306.0,69.4886,69.6148,69.4886,69.5968,41306.0
2020-08-20 15:40:00,77.21,77.35,77.21,77.28,71857.0,69.6058,69.732,69.6058,69.6689,71857.0
2020-08-20 15:45:00,77.29,77.29,77.19,77.19,79660.0,69.6779,69.6779,69.5878,69.5878,79660.0
2020-08-20 15:50:00,77.2,77.24,77.11,77.19,140251.0,69.5968,69.6328,69.5157,69.5878,140251.0
2020-08-20 15:55:00,77.2,77.26,77.16,77.22,228268.0,69.5968,69.6509,69.5607,69.6148,228268.0
2020-08-21 09:30:00,76.91,77.15,76.75,77.03,489648.0,69.3354,69.5517,69.1911,69.4435,489648.0
2020-08-21 09:35:00,77.04,77.04,76.7,76.78,85406.0,69.4525,69.4525,69.146,69.2182,85406.0
2020-08-21 09:40:00,76.78,76.96,76.69,76.84,98914.0,69.2182,69.3804,69.137,69.2722,98914.0
2020-08-21 09:45:00,76.86,77.02,76.84,77.0,72158.0,69.2903,69.4345,69.2722,69.4165,72158.0
2020-08-21 09:50:00,76.97,77.06,76.86,77.06,63260.0,69.3894,69.4706,69.2903,69.4706,63260.0
2020-08-21 09:55:00,77.05,77.13,76.99,76.99,63590.0,69.4616,69.5337,69.4075,69.4075,63590.0
2020-08-21 10:00:00,76.98,77.09,76.98,76.99,57993.0,69.3985,69.4976,69.3985,69.4075,57993.0
2020-08-21 10:05:00,76.99,77.07,76.95,77.01,58498.0,69.4075,69.4796,69.3714,69.4255,58498.0
2020-08-21 10:10:00,77.0,77.01,76.9,76.94,83544.0,69.4165,69.4255,69.3263,69.3624,83544.0
2020-08-21 10:15:00,76.93,77.07,76.92,77.01,67919.0,69.3534,69.4796,69.3444,69.4255,67919.0
2020-08-21 10:20:00,76.99,77.07,76.98,77.02,34713.0,69.4075,69.4796,69.3985,69.4345,34713.0
2020-08-21 10:25:00,77.01,77.04,76.97,77.02,40057.0,69.4255,69.4525,69.3894,69.4345,40057.0
2020-08-21 10:30:00,77.01,77.06,76.97,77.02,52038.0,69.4255,69.4706,69.3894,69.4345,52038.0
2020-08-21 10:35:00,77.02,77.15,77.01,77.13,64423.0,69.4345,69.5517,69.4255,69.5337,64423.0
2020-08-21 10:40:00,77.14,77.27,77.13,77.18,118584.0,69.5427,69.6599,69.5337,69.5788,118584.0
2020-08-21 10:45:00,77.17,77.24,77.1,77.15,44852.0,69.5697,69.6328,69.5066,69.5517,44852.0
2020-08-21 10:50:00,77.14,77.25,77.1,77.23,49177.0,69.5427,69.6419,69.5066,69.6238,49177.0
2020-08-21 10:55:00,77.24,77.24,77.05,77.1,48838.0,69.6328,69.6328,69.4616,69.5066,48838.0
2020-08-21 11:00:00,77.09,77.12,77.03,77.03,32567.0,69.4976,69.5247,69.4435,69.4435,32567.0
2020-08-21 11:05:00,77.04,77.11,77.01,77.07,45477.0,69.4525,69.5157,69.4255,69.4796,45477.0
2020-08-21 11:10:00,77.07,77.11,77.0,77.05,47837.0,69.4796,69.5157,69.4165,69.4616,47837.0
2020-08-21 11:15:00,77.04,77.08,77.01,77.02,32538.0,69.4525,69.4886,69.4255,69.4345,32538.0
2020-08-21 11:20:00,77.02,77.19,77.01,77.14,39912.0,69.4345,69.5878,69.4255,69.5427,39912.0
2020-08-21 11:25:00,77.14,77.17,77.12,77.13,49706.0,69.5427,69.5697,69.5247,69.5337,49706.0
2020-08-21 11:30:00,77.14,77.22,77.12,77.15,44425.0,69.5427,69.6148,69.5247,69.5517,44425.0
2020-08-21 11:35:00,77.14,77.17,77.08,77.11,64878.0,69.5427,69.5697,69.4886,69.5157,64878.0
2020-08-21 11:40:00,77.11,77.18,77.07,77.09,41445.0,69.5157,69.5788,69.4796,69.4976,41445.0
2020-08-21 11:45:00,77.08,77.13,77.04,77.05,24503.0,69.4886,69.5337,69.4525,69.4616,24503.0
2020-08-21 11:50:00,77.05,77.11,77.05,77.09,19689.0,69.4616,69.5157,69.4616,69.4976,19689.0
2020-08-21 11:55:00,77.08,77.12,77.02,77.03,38906.0,69.4886,69.5247,69.4345,69.4435,38906.0
2020-08-21 12:00:00,77.03,77.06,77.01,77.05,21179.0,69.4435,69.4706,69.4255,69.4616,21179.0
2020-08-21 12:05:00,77.06,77.15,77.05,77.09,23529.0,69.4706,69.5517,69.4616,69.4976,23529.0
2020-08-21 12:10:00,77.09,77.11,77.05,77.1,25388.0,69.4976,69.5157,69.4616,69.5066,25388.0
2020-08-21 12:15:00,77.11,77.15,77.09,77.11,25329.0,69.5157,69.5517,69.4976,69.5157,25329.0
2020-08-21 12:20:00,77.11,77.16,77.09,77.16,16197.0,69.5157,69.5607,69.4976,69.5607,16197.0
2020-08-21 12:25:00,77.16,77.18,77.09,77.15,42733.0,69.5607,69.5788,69.4976,69.5517,42733.0
2020-08-21 12:30:00,77.15,77.16,77.11,77.11,25880.0,69.5517,69.5607,69.5157,69.5157,25880.0
2020-08-21 12:35:00,77.13,77.14,77.08,77.1,29510.0,69.5337,69.5427,69.4886,69.5066,29510.0
2020-08-21 12:40:00,77.09,77.15,77.09,77.15,24072.0,69.4976,69.5517,69.4976,69.5517,24072.0
2020-08-21 12:45:00,77.16,77.2,77.12,77.13,34070.0,69.5607,69.5968,69.5247,69.5337,34070.0
2020-08-21 12:50:00,77.14,77.15,77.06,77.08,24928.0,69.5427,69.5517,69.4706,69.4886,24928.0
2020-08-21 12:55:00,77.08,77.12,77.07,77.1,25502.0,69.4886,69.5247,69.4796,69.5066,25502.0
2020-08-21 13:00:00,77.09,77.12,77.04,77.06,51420.0,69.4976,69.5247,69.4525,69.4706,51420.0
2020-08-21 13:05:00,77.05,77.1,77.05,77.06,13651.0,69.4616,69.5066,69.4616,69.4706,13651.0
2020-08-21 13:10:00,77.06,77.09,77.05,77.08,28893.0,69.4706,69.4976,69.4616,69.4886,28893.0
2020-08-21 13:15:00,77.08,77.1,77.03,77.05,13710.0,69.4886,69.5066,69.4435,69.4616,13710.0
2020-08-21 13:20:00,77.04,77.04,77.0,77.01,14140.0,69.4525,69.4525,69.4165,69.4255,14140.0
2020-08-21 13:25:00,77.01,77.07,77.01,77.04,36307.0,69.4255,69.4796,69.4255,69.4525,36307.0
2020-08-21 13:30:00,77.04,77.14,77.03,77.14,23030.0,69.4525,69.5427,69.4435,69.5427,23030.0
2020-08-21 13:35:00,77.13,77.18,77.12,77.16,29923.0,69.5337,69.5788,69.5247,69.5607,29923.0
2020-08-21 13:40:00,77.16,77.18,77.14,77.16,15789.0,69.5607,69.5788,69.5427,69.5607,15789.0
2020-08-21 13:45:00,77.15,77.17,77.14,77.16,20471.0,69.5517,69.5697,69.5427,69.5607,20471.0
2020-08-21 13:50:00,77.15,77.2,77.15,77.17,36452.0,69.5517,69.5968,69.5517,69.5697,36452.0
2020-08-21 13:55:00,77.17,77.21,77.14,77.19,29890.0,69.5697,69.6058,69.5427,69.5878,29890.0
2020-08-21 14:00:00,77.19,77.22,77.1,77.14,36941.0,69.5878,69.6148,69.5066,69.5427,36941.0
2020-08-21 14:05:00,77.15,77.17,77.12,77.16,21467.0,69.5517,69.5697,69.5247,69.5607,21467.0
2020-08-21 14:10:00,77.16,77.21,77.14,77.16,39801.0,69.5607,69.6058,69.5427,69.5607,39801.0
2020-08-21 14:15:00,77.16,77.18,77.14,77.15,22778.0,69.5607,69.5788,69.5427,69.5517,22778.0
2020-08-21 14:20:00,77.14,77.15,77.12,77.14,18566.0,69.5427,69.5517,69.5247,69.5427,18566.0
2020-08-21 14:25:00,77.14,77.17,77.13,77.15,22754.0,69.5427,69.5697,69.5337,69.5517,22754.0
2020-08-21 14:30:00,77.14,77.21,77.14,77.2,34555.0,69.5427,69.6058,69.5427,69.5968,34555.0
2020-08-21 14:35:00,77.19,77.2,77.16,77.19,18780.0,69.5878,69.5968,69.5607,69.5878,18780.0
2020-08-21 14:40:00,77.18,77.18,77.1,77.16,32685.0,69.5788,69.5788,69.5066,69.5607,32685.0
2020-08-21 14:45:00,77.16,77.16,77.09,77.12,53858.0,69.5607,69.5607,69.4976,69.5247,53858.0
2020-08-21 14:50:00,77.12,77.19,77.11,77.12,39842.0,69.5247,69.5878,69.5157,69.5247,39842.0
2020-08-21 14:55:00,77.12,77.15,77.1,77.12,24349.0,69.5247,69.5517,69.5066,69.5247,24349.0
2020-08-21 15:00:00,77.11,77.19,77.08,77.11,77794.0,69.5157,69.5878,69.4886,69.5157,77794.0
2020-08-21 15:05:00,77.12,77.16,77.09,77.14,55231.0,69.5247,69.5607,69.4976,69.5427,55231.0
2020-08-21 15:10:00,77.14,77.19,77.12,77.16,47237.0,69.5427,69.5878,69.5247,69.5607,47237.0
2020-08-21 15:15:00,77.15,77.17,77.11,77.11,27710.0,69.5517,69.5697,69.5157,69.5157,27710.0
2020-08-21 15:20:00,77.11,77.14,77.07,77.12,50136.0,69.5157,69.5427,69.4796,69.5247,50136.0
2020-08-21 15:25:00,77.12,77.14,77.05,77.08,52352.0,69.5247,69.5427,69.4616,69.4886,52352.0
2020-08-21 15:30:00,77.07,77.16,77.07,77.15,41504.0,69.4796,69.5607,69.4796,69.5517,41504.0
2020-08-21 15:35:00,77.16,77.22,77.16,77.19,40659.0,69.5607,69.6148,69.5607,69.5878,40659.0
2020-08-21 15:40:00,77.2,77.2,77.13,77.15,72175.0,69.5968,69.5968,69.5337,69.5517,72175.0
2020-08-21 15:45:00,77.14,77.17,77.11,77.12,52875.0,69.5427,69.5697,69.5157,69.5247,52875.0
2020-08-21 15:50:00,77.12,77.12,77.01,77.05,148565.0,69.5247,69.5247,69.4255,69.4616,148565.0
2020-08-21 15:55:00,77.05,77.14,77.04,77.07,233664.0,69.4616,69.5427,69.4525,69.4796,233664.0
2020-08-24 09:30:00,77.66,77.74,77.36,77.56,242763.0,70.0115,70.0836,69.741,69.9213,242763.0
2020-08-24 09:35:00,77.55,77.58,77.3,77.37,80632.0,69.9123,69.9394,69.6869,69.75,80632.0
2020-08-24 09:40:00,77.36,77.43,77.25,77.42,73391.0,69.741,69.8041,69.6419,69.7951,73391.0
2020-08-24 09:45:00,77.41,77.59,77.4,77.56,62019.0,69.7861,69.9484,69.7771,69.9213,62019.0
2020-08-24 09:50:00,77.56,77.59,77.38,77.54,79738.0,69.9213,69.9484,69.7591,69.9033,79738.0
2020-08-24 09:55:00,77.53,77.66,77.52,77.62,66626.0,69.8943,70.0115,69.8853,69.9754,66626.0
2020-08-24 10:00:00,77.64,77.67,77.57,77.66,84525.0,69.9935,70.0205,69.9303,70.0115,84525.0
2020-08-24 10:05:00,77.66,77.86,77.64,77.83,77967.0,70.0115,70.1918,69.9935,70.1647,77967.0
2020-08-24 10:10:00,77.81,78.1,77.81,78.09,158484.0,70.1467,70.4082,70.1467,70.3991,158484.0
2020-08-24 10:15:00,78.08,78.16,78.02,78.09,85005.0,70.3901,70.4622,70.336,70.3991,85005.0
2020-08-24 10:20:00,78.09,78.23,78.06,78.16,47327.0,70.3991,70.5253,70.3721,70.4622,47327.0
2020-08-24 10:25:00,78.18,78.21,78.0,78.01,41848.0,70.4803,70.5073,70.318,70.327,41848.0
2020-08-24 10:30:00,78.02,78.15,78.01,78.1,61484.0,70.336,70.4532,70.327,70.4082,61484.0
2020-08-24 10:35:00,78.1,78.3,78.08,78.3,51396.0,70.4082,70.5885,70.3901,70.5885,51396.0
2020-08-24 10:40:00,78.3,78.36,78.26,78.32,35208.0,70.5885,70.6425,70.5524,70.6065,35208.0
2020-08-24 10:45:00,78.33,78.64,78.28,78.62,125252.0,70.6155,70.895,70.5704,70.8769,125252.0
2020-08-24 10:50:00,78.63,78.97,78.62,78.91,221406.0,70.886,71.1925,70.8769,71.1384,221406.0
2020-08-24 10:55:00,78.92,79.05,78.86,78.99,140802.0,71.1474,71.2646,71.0933,71.2105,140802.0
2020-08-24 11:00:00,78.98,79.0,78.86,78.88,65675.0,71.2015,71.2195,71.0933,71.1113,65675.0
2020-08-24 11:05:00,78.89,79.09,78.86,78.99,81877.0,71.1203,71.3006,71.0933,71.2105,81877.0
2020-08-24 11:10:00,79.0,79.14,78.99,79.08,59987.0,71.2195,71.3457,71.2105,71.2916,59987.0
2020-08-24 11:15:00,79.06,79.09,79.03,79.06,33267.0,71.2736,71.3006,71.2466,71.2736,33267.0
2020-08-24 11:20:00,79.06,79.06,79.0,79.03,35600.0,71.2736,71.2736,71.2195,71.2466,35600.0
2020-08-24 11:25:00,79.02,79.02,78.92,78.94,47201.0,71.2375,71.2375,71.1474,71.1654,47201.0
2020-08-24 11:30:00,78.92,78.93,78.8,78.8,74136.0,71.1474,71.1564,71.0392,71.0392,74136.0
2020-08-24 11:35:00,78.79,78.8,78.62,78.65,51444.0,71.0302,71.0392,70.8769,70.904,51444.0
2020-08-24 11:40:00,78.66,78.67,78.51,78.53,60669.0,70.913,70.922,70.7778,70.7958,60669.0
2020-08-24 11:45:00,78.53,78.71,78.53,78.66,48451.0,70.7958,70.9581,70.7958,70.913,48451.0
2020-08-24 11:50:00,78.66,78.67,78.56,78.65,41315.0,70.913,70.922,70.8228,70.904,41315.0
2020-08-24 11:55:00,78.65,78.69,78.51,78.51,35076.0,70.904,70.94,70.7778,70.7778,35076.0
2020-08-24 12:00:00,78.51,78.71,78.5,78.62,46329.0,70.7778,70.9581,70.7688,70.8769,46329.0
2020-08-24 12:05:00,78.63,78.65,78.58,78.59,37703.0,70.886,70.904,70.8409,70.8499,37703.0
2020-08-24 12:10:00,78.59,78.63,78.54,78.59,28666.0,70.8499,70.886,70.8048,70.8499,28666.0
2020-08-24 12:15:00,78.58,78.6,78.54,78.56,26837.0,70.8409,70.8589,70.8048,70.8228,26837.0
2020-08-24 12:20:00,78.56,78.61,78.53,78.6,36106.0,70.8228,70.8679,70.7958,70.8589,36106.0
2020-08-24 12:25:00,78.6,78.64,78.57,78.63,39624.0,70.8589,70.895,70.8319,70.886,39624.0
2020-08-24 12:30:00,78.63,78.65,78.53,78.58,44047.0,70.886,70.904,70.7958,70.8409,44047.0
2020-08-24 12:35:00,78.58,78.65,78.58,78.63,30618.0,70.8409,70.904,70.8409,70.886,30618.0
2020-08-24 12:40:00,78.63,78.65,78.61,78.63,28432.0,70.886,70.904,70.8679,70.886,28432.0
2020-08-24 12:45:00,78.63,78.66,78.59,78.63,34112.0,70.886,70.913,70.8499,70.886,34112.0
2020-08-24 12:50:00,78.63,78.77,78.63,78.74,35796.0,70.886,71.0122,70.886,70.9851,35796.0
2020-08-24 12:55:00,78.73,78.81,78.71,78.77,32157.0,70.9761,71.0482,70.9581,71.0122,32157.0
2020-08-24 13:00:00,78.75,78.85,78.75,78.78,29404.0,70.9941,71.0843,70.9941,71.0212,29404.0
2020-08-24 13:05:00,78.78,78.8,78.72,78.75,32547.0,71.0212,71.0392,70.9671,70.9941,32547.0
2020-08-24 13:10:00,78.76,78.79,78.62,78.67,122356.0,71.0031,71.0302,70.8769,70.922,122356.0
2020-08-24 13:15:00,78.65,78.75,78.64,78.73,26066.0,70.904,70.9941,70.895,70.9761,26066.0
2020-08-24 13:20:00,78.73,78.74,78.69,78.72,21947.0,70.9761,70.9851,70.94,70.9671,21947.0
2020-08-24 13:25:00,78.73,78.82,78.72,78.82,26674.0,70.9761,71.0572,70.9671,71.0572,26674.0
2020-08-24 13:30:00,78.81,78.83,78.72,78.72,21097.0,71.0482,71.0663,70.9671,70.9671,21097.0
2020-08-24 13:35:00,78.71,78.78,78.7,78.73,23524.0,70.9581,71.0212,70.9491,70.9761,23524.0
2020-08-24 13:40:00,78.73,78.77,78.69,78.7,25543.0,70.9761,71.0122,70.94,70.9491,25543.0
2020-08-24 13:45:00,78.7,78.76,78.69,78.71,25785.0,70.9491,71.0031,70.94,70.9581,25785.0
2020-08-24 13:50:00,78.7,78.72,78.68,78.72,38119.0,70.9491,70.9671,70.931,70.9671,38119.0
2020-08-24 13:55:00,78.72,78.72,78.61,78.61,31945.0,70.9671,70.9671,70.8679,70.8679,31945.0
2020-08-24 14:00:00,78.62,78.64,78.52,78.54,28363.0,70.8769,70.895,70.7868,70.8048,28363.0
2020-08-24 14:05:00,78.54,78.57,78.53,78.56,26100.0,70.8048,70.8319,70.7958,70.8228,26100.0
2020-08-24 14:10:00,78.56,78.58,78.47,78.48,32380.0,70.8228,70.8409,70.7417,70.7507,32380.0
2020-08-24 14:15:00,78.48,78.51,78.45,78.5,14593.0,70.7507,70.7778,70.7237,70.7688,14593.0
2020-08-24 14:20:00,78.49,78.51,78.45,78.45,30309.0,70.7597,70.7778,70.7237,70.7237,30309.0
2020-08-24 14:25:00,78.45,78.47,78.4,78.45,25957.0,70.7237,70.7417,70.6786,70.7237,25957.0
2020-08-24 14:30:00,78.46,78.47,78.4,78.42,22770.0,70.7327,70.7417,70.6786,70.6966,22770.0
2020-08-24 14:35:00,78.42,78.42,78.3,78.35,35649.0,70.6966,70.6966,70.5885,70.6335,35649.0
2020-08-24 14:40:00,78.34,78.34,78.28,78.31,17563.0,70.6245,70.6245,70.5704,70.5975,17563.0
2020-08-24 14:45:00,78.31,78.35,78.27,78.33,34396.0,70.5975,70.6335,70.5614,70.6155,34396.0
2020-08-24 14:50:00,78.33,78.34,78.25,78.26,26201.0,70.6155,70.6245,70.5434,70.5524,26201.0
2020-08-24 14:55:00,78.27,78.37,78.25,78.34,26643.0,70.5614,70.6516,70.5434,70.6245,26643.0
2020-08-24 15:00:00,78.33,78.35,78.27,78.29,30588.0,70.6155,70.6335,70.5614,70.5794,30588.0
2020-08-24 15:05:00,78.29,78.29,78.24,78.28,32626.0,70.5794,70.5794,70.5344,70.5704,32626.0
2020-08-24 15:10:00,78.27,78.34,78.27,78.34,29359.0,70.5614,70.6245,70.5614,70.6245,29359.0
2020-08-24 15:15:00,78.36,78.43,78.35,78.41,43850.0,70.6425,70.7056,70.6335,70.6876,43850.0
2020-08-24 15:20:00,78.41,78.45,78.38,78.44,29425.0,70.6876,70.7237,70.6606,70.7147,29425.0
2020-08-24 15:25:00,78.45,78.47,78.4,78.42,28352.0,70.7237,70.7417,70.6786,70.6966,28352.0
2020-08-24 15:30:00,78.42,78.49,78.4,78.45,63044.0,70.6966,70.7597,70.6786,70.7237,63044.0
2020-08-24 15:35:00,78.45,78.47,78.38,78.42,136854.0,70.7237,70.7417,70.6606,70.6966,136854.0
2020-08-24 15:40:00,78.42,78.53,78.42,78.5,47522.0,70.6966,70.7958,70.6966,70.7688,47522.0
2020-08-24 15:45:00,78.49,78.58,78.47,78.55,79271.0,70.7597,70.8409,70.7417,70.8138,79271.0
2020-08-24 15:50:00,78.55,78.67,78.5,78.57,122301.0,70.8138,70.922,70.7688,70.8319,122301.0
2020-08-24 15:55:00,78.56,78.7,78.55,78.7,151922.0,70.8228,70.9491,70.8138,70.9491,151922.0
2020-08-25 09:30:00,80.02,80.68,79.79,80.36,867538.0,72.1391,72.7341,71.9317,72.4456,867538.0
2020-08-25 09:35:00,80.36,80.59,80.21,80.3,356162.0,72.4456,72.6529,72.3103,72.3915,356162.0
2020-08-25 09:40:00,80.3,80.49,80.05,80.06,367069.0,72.3915,72.5628,72.1661,72.1751,367069.0
2020-08-25 09:45:00,80.05,80.32,79.95,80.29,307182.0,72.1661,72.4095,72.0759,72.3825,307182.0
2020-08-25 09:50:00,80.3,80.72,80.24,80.54,385275.0,72.3915,72.7701,72.3374,72.6078,385275.0
2020-08-25 09:55:00,80.55,80.79,80.47,80.53,229332.0,72.6169,72.8332,72.5447,72.5988,229332.0
2020-08-25 10:00:00,80.54,80.69,80.49,80.67,150603.0,72.6078,72.7431,72.5628,72.725,150603.0
2020-08-25 10:05:00,80.67,80.67,80.26,80.36,177188.0,72.725,72.725,72.3554,72.4456,177188.0
2020-08-25 10:10:00,80.36,80.45,80.32,80.36,114007.0,72.4456,72.5267,72.4095,72.4456,114007.0
2020-08-25 10:15:00,80.36,80.62,80.33,80.61,117816.0,72.4456,72.68,72.4185,72.6709,117816.0
2020-08-25 10:20:00,80.61,80.68,80.47,80.56,143403.0,72.6709,72.7341,72.5447,72.6259,143403.0
2020-08-25 10:25:00,80.55,80.58,80.47,80.49,156031.0,72.6169,72.6439,72.5447,72.5628,156031.0
2020-08-25 10:30:00,80.49,80.6,80.44,80.57,85055.0,72.5628,72.6619,72.5177,72.6349,85055.0
2020-08-25 10:35:00,80.57,80.74,80.54,80.67,158459.0,72.6349,72.7881,72.6078,72.725,158459.0
2020-08-25 10:40:00,80.68,80.88,80.66,80.88,189791.0,72.7341,72.9144,72.716,72.9144,189791.0
2020-08-25 10:45:00,80.88,80.96,80.75,80.83,149145.0,72.9144,72.9865,72.7972,72.8693,149145.0
2020-08-25 10:50:00,80.82,81.04,80.78,80.97,236876.0,72.8603,73.0586,72.8242,72.9955,236876.0
2020-08-25 10:55:00,80.99,81.12,80.94,80.98,171634.0,73.0135,73.1307,72.9684,73.0045,171634.0
2020-08-25 11:00:00,80.97,81.08,80.95,81.0,101359.0,72.9955,73.0947,72.9775,73.0225,101359.0
2020-08-25 11:05:00,81.01,81.07,80.93,81.06,63274.0,73.0316,73.0856,72.9594,73.0766,63274.0
2020-08-25 11:10:00,81.06,81.07,80.88,80.96,121830.0,73.0766,73.0856,72.9144,72.9865,121830.0
2020-08-25 11:15:00,80.96,81.11,80.91,81.02,86022.0,72.9865,73.1217,72.9414,73.0406,86022.0
2020-08-25 11:20:00,81.01,81.02,80.84,80.86,67389.0,73.0316,73.0406,72.8783,72.8963,67389.0
2020-08-25 11:25:00,80.86,81.06,80.82,81.05,76960.0,72.8963,73.0766,72.8603,73.0676,76960.0
2020-08-25 11:30:00,81.06,81.08,80.93,81.03,84564.0,73.0766,73.0947,72.9594,73.0496,84564.0
2020-08-25 11:35:00,81.03,81.05,80.93,81.01,73026.0,73.0496,73.0676,72.9594,73.0316,73026.0
2020-08-25 11:40:00,81.01,81.1,80.99,81.09,79629.0,73.0316,73.1127,73.0135,73.1037,79629.0
2020-08-25 11:45:00,81.09,81.09,80.96,81.05,66845.0,73.1037,73.1037,72.9865,73.0676,66845.0
2020-08-25 11:50:00,81.05,81.29,81.05,81.2,137827.0,73.0676,73.284,73.0676,73.2028,137827.0
2020-08-25 11:55:00,81.21,81.33,81.19,81.27,62774.0,73.2119,73.32,73.1938,73.2659,62774.0
2020-08-25 12:00:00,81.28,81.49,81.25,81.44,336267.0,73.275,73.4643,73.2479,73.4192,336267.0
2020-08-25 12:05:00,81.44,81.47,81.38,81.4,150677.0,73.4192,73.4462,73.3651,73.3831,150677.0
2020-08-25 12:10:00,81.41,81.42,81.16,81.19,114872.0,73.3922,73.4012,73.1668,73.1938,114872.0
2020-08-25 12:15:00,81.18,81.29,81.15,81.23,68450.0,73.1848,73.284,73.1578,73.2299,68450.0
2020-08-25 12:20:00,81.22,81.3,81.18,81.27,49991.0,73.2209,73.293,73.1848,73.2659,49991.0
2020-08-25 12:25:00,81.27,81.48,81.27,81.47,113344.0,73.2659,73.4553,73.2659,73.4462,113344.0
2020-08-25 12:30:00,81.47,81.77,81.45,81.73,862567.0,73.4462,73.7167,73.4282,73.6806,862567.0
2020-08-25 12:35:00,81.74,81.97,81.72,81.97,306804.0,73.6897,73.897,73.6716,73.897,306804.0
2020-08-25 12:40:00,81.96,82.22,81.93,82.21,336931.0,73.888,74.1224,73.8609,74.1134,336931.0
2020-08-25 12:45:00,82.21,82.35,82.16,82.23,309722.0,74.1134,74.2396,74.0683,74.1314,309722.0
2020-08-25 12:50:00,82.24,82.75,82.24,82.71,377592.0,74.1404,74.6002,74.1404,74.5641,377592.0
2020-08-25 12:55:00,82.72,83.07,82.67,82.8,691893.0,74.5731,74.8887,74.5281,74.6453,691893.0
2020-08-25 13:00:00,82.8,82.8,82.46,82.46,436511.0,74.6453,74.6453,74.3387,74.3387,436511.0
2020-08-25 13:05:00,82.47,82.47,82.35,82.45,185703.0,74.3478,74.3478,74.2396,74.3297,185703.0
2020-08-25 13:10:00,82.44,82.44,82.28,82.36,157418.0,74.3207,74.3207,74.1765,74.2486,157418.0
2020-08-25 13:15:00,82.37,82.59,82.36,82.46,159523.0,74.2576,74.4559,74.2486,74.3387,159523.0
2020-08-25 13:20:00,82.46,82.46,82.27,82.31,100427.0,74.3387,74.3387,74.1675,74.2035,100427.0
2020-08-25 13:25:00,82.32,82.42,82.28,82.28,116416.0,74.2125,74.3027,74.1765,74.1765,116416.0
2020-08-25 13:30:00,82.28,82.37,82.18,82.26,80731.0,74.1765,74.2576,74.0863,74.1584,80731.0
2020-08-25 13:35:00,82.25,82.39,82.25,82.27,90079.0,74.1494,74.2756,74.1494,74.1675,90079.0
2020-08-25 13:40:00,82.27,82.37,82.21,82.31,82224.0,74.1675,74.2576,74.1134,74.2035,82224.0
2020-08-25 13:45:00,82.3,82.31,82.21,82.21,68769.0,74.1945,74.2035,74.1134,74.1134,68769.0
2020-08-25 13:50:00,82.22,82.25,82.14,82.2,103372.0,74.1224,74.1494,74.0503,74.1044,103372.0
2020-08-25 13:55:00,82.2,82.28,82.18,82.27,72212.0,74.1044,74.1765,74.0863,74.1675,72212.0
2020-08-25 14:00:00,82.28,82.35,82.25,82.33,91520.0,74.1765,74.2396,74.1494,74.2215,91520.0
2020-08-25 14:05:00,82.33,82.38,82.12,82.19,89540.0,74.2215,74.2666,74.0322,74.0953,89540.0
2020-08-25 14:10:00,82.19,82.29,82.15,82.15,49737.0,74.0953,74.1855,74.0593,74.0593,49737.0
2020-08-25 14:15:00,82.14,82.28,82.03,82.25,73434.0,74.0503,74.1765,73.9511,74.1494,73434.0
2020-08-25 14:20:00,82.25,82.41,82.24,82.4,107563.0,74.1494,74.2937,74.1404,74.2847,107563.0
2020-08-25 14:25:00,82.41,82.41,82.28,82.31,62719.0,74.2937,74.2937,74.1765,74.2035,62719.0
2020-08-25 14:30:00,82.31,82.37,82.28,82.33,55609.0,74.2035,74.2576,74.1765,74.2215,55609.0
2020-08-25 14:35:00,82.34,82.38,82.27,82.37,58883.0,74.2306,74.2666,74.1675,74.2576,58883.0
2020-08-25 14:40:00,82.37,82.4,82.3,82.32,69828.0,74.2576,74.2847,74.1945,74.2125,69828.0
2020-08-25 14:45:00,82.31,82.39,82.31,82.38,44956.0,74.2035,74.2756,74.2035,74.2666,44956.0
2020-08-25 14:50:00,82.38,82.4,82.32,82.35,64975.0,74.2666,74.2847,74.2125,74.2396,64975.0
2020-08-25 14:55:00,82.36,82.45,82.33,82.42,98848.0,74.2486,74.3297,74.2215,74.3027,98848.0
2020-08-25 15:00:00,82.41,82.42,82.35,82.39,80446.0,74.2937,74.3027,74.2396,74.2756,80446.0
2020-08-25 15:05:00,82.4,82.42,82.35,82.4,92625.0,74.2847,74.3027,74.2396,74.2847,92625.0
2020-08-25 15:10:00,82.4,82.51,82.4,82.48,168630.0,74.2847,74.3838,74.2847,74.3568,168630.0
2020-08-25 15:15:00,82.47,82.56,82.46,82.52,122035.0,74.3478,74.4289,74.3387,74.3928,122035.0
2020-08-25 15:20:00,82.51,82.65,82.5,82.64,171731.0,74.3838,74.51,74.3748,74.501,171731.0
2020-08-25 15:25:00,82.63,82.7,82.62,82.67,143170.0,74.492,74.5551,74.483,74.5281,143170.0
2020-08-25 15:30:00,82.67,82.74,82.58,82.64,214929.0,74.5281,74.5912,74.4469,74.501,214929.0
2020-08-25 15:35:00,82.64,82.66,82.54,82.58,176509.0,74.501,74.519,74.4109,74.4469,176509.0
2020-08-25 15:40:00,82.59,82.61,82.47,82.54,191924.0,74.4559,74.474,74.3478,74.4109,191924.0
2020-08-25 15:45:00,82.54,82.66,82.5,82.63,202821.0,74.4109,74.519,74.3748,74.492,202821.0
2020-08-25 15:50:00,82.63,82.64,82.52,82.63,269192.0,74.492,74.501,74.3928,74.492,269192.0
2020-08-25 15:55:00,82.63,82.75,82.6,82.73,476789.0,74.492,74.6002,74.465,74.5822,476789.0
2020-08-26 09:30:00,82.47,82.75,81.93,82.49,534773.0,74.3478,74.6002,73.8609,74.3658,534773.0
2020-08-26 09:35:00,82.48,82.49,82.03,82.21,219230.0,74.3568,74.3658,73.9511,74.1134,219230.0
2020-08-26 09:40:00,82.2,82.28,82.01,82.14,182812.0,74.1044,74.1765,73.9331,74.0503,182812.0
2020-08-26 09:45:00,82.15,82.5,82.14,82.37,193023.0,74.0593,74.3748,74.0503,74.2576,193023.0
2020-08-26 09:50:00,82.37,82.48,82.24,82.39,147650.0,74.2576,74.3568,74.1404,74.2756,147650.0
2020-08-26 09:55:00,82.39,82.49,82.23,82.45,103172.0,74.2756,74.3658,74.1314,74.3297,103172.0
2020-08-26 10:00:00,82.45,82.45,82.12,82.17,80015.0,74.3297,74.3297,74.0322,74.0773,80015.0
2020-08-26 10:05:00,82.17,82.26,82.07,82.07,83119.0,74.0773,74.1584,73.9872,73.9872,83119.0
2020-08-26 10:10:00,82.08,82.12,81.91,81.95,117272.0,73.9962,74.0322,73.8429,73.879,117272.0
2020-08-26 10:15:00,81.97,82.1,81.88,82.09,70122.0,73.897,74.0142,73.8159,74.0052,70122.0
2020-08-26 10:20:00,82.1,82.2,82.03,82.19,69389.0,74.0142,74.1044,73.9511,74.0953,69389.0
2020-08-26 10:25:00,82.18,82.33,82.18,82.32,55853.0,74.0863,74.2215,74.0863,74.2125,55853.0
2020-08-26 10:30:00,82.33,82.41,82.29,82.34,70435.0,74.2215,74.2937,74.1855,74.2306,70435.0
2020-08-26 10:35:00,82.33,82.5,82.3,82.41,59001.0,74.2215,74.3748,74.1945,74.2937,59001.0
2020-08-26 10:40:00,82.42,82.45,82.37,82.41,50074.0,74.3027,74.3297,74.2576,74.2937,50074.0
2020-08-26 10:45:00,82.41,82.44,82.29,82.36,52441.0,74.2937,74.3207,74.1855,74.2486,52441.0
2020-08-26 10:50:00,82.36,82.4,82.32,82.33,44242.0,74.2486,74.2847,74.2125,74.2215,44242.0
2020-08-26 10:55:00,82.32,82.33,82.2,82.2,36613.0,74.2125,74.2215,74.1044,74.1044,36613.0
2020-08-26 11:00:00,82.21,82.24,82.12,82.18,56460.0,74.1134,74.1404,74.0322,74.0863,56460.0
2020-08-26 11:05:00,82.18,82.25,82.18,82.25,42390.0,74.0863,74.1494,74.0863,74.1494,42390.0
2020-08-26 11:10:00,82.25,82.29,82.22,82.26,49691.0,74.1494,74.1855,74.1224,74.1584,49691.0
2020-08-26 11:15:00,82.25,82.31,82.2,82.22,50955.0,74.1494,74.2035,74.1044,74.1224,50955.0
2020-08-26 11:20:00,82.23,82.44,82.21,82.42,60983.0,74.1314,74.3207,74.1134,74.3027,60983.0
2020-08-26 11:25:00,82.42,82.43,82.33,82.33,58031.0,74.3027,74.3117,74.2215,74.2215,58031.0
2020-08-26 11:30:00,82.34,82.38,82.3,82.31,32998.0,74.2306,74.2666,74.1945,74.2035,32998.0
2020-08-26 11:35:00,82.3,82.34,82.28,82.34,55302.0,74.1945,74.2306,74.1765,74.2306,55302.0
2020-08-26 11:40:00,82.34,82.44,82.33,82.4,41783.0,74.2306,74.3207,74.2215,74.2847,41783.0
2020-08-26 11:45:00,82.41,82.64,82.4,82.61,75003.0,74.2937,74.501,74.2847,74.474,75003.0
2020-08-26 11:50:00,82.61,82.63,82.52,82.58,85732.0,74.474,74.492,74.3928,74.4469,85732.0
2020-08-26 11:55:00,82.58,82.61,82.49,82.52,79106.0,74.4469,74.474,74.3658,74.3928,79106.0
2020-08-26 12:00:00,82.52,82.62,82.45,82.54,51772.0,74.3928,74.483,74.3297,74.4109,51772.0
2020-08-26 12:05:00,82.53,82.64,82.53,82.61,50709.0,74.4019,74.501,74.4019,74.474,50709.0
2020-08-26 12:10:00,82.6,82.64,82.52,82.53,61671.0,74.465,74.501,74.3928,74.4019,61671.0
2020-08-26 12:15:00,82.53,82.53,82.48,82.51,37542.0,74.4019,74.4019,74.3568,74.3838,37542.0
2020-08-26 12:20:00,82.51,82.54,82.49,82.54,33847.0,74.3838,74.4109,74.3658,74.4109,33847.0
2020-08-26 12:25:00,82.53,82.59,82.52,82.54,49311.0,74.4019,74.4559,74.3928,74.4109,49311.0
2020-08-26 12:30:00,82.54,82.57,82.44,82.51,52385.0,74.4109,74.4379,74.3207,74.3838,52385.0
2020-08-26 12:35:00,82.5,82.52,82.45,82.47,52436.0,74.3748,74.3928,74.3297,74.3478,52436.0
2020-08-26 12:40:00,82.46,82.54,82.45,82.54,68141.0,74.3387,74.4109,74.3297,74.4109,68141.0
2020-08-26 12:45:00,82.54,82.65,82.53,82.63,77197.0,74.4109,74.51,74.4019,74.492,77197.0
2020-08-26 12:50:00,82.63,82.64,82.56,82.62,52367.0,74.492,74.501,74.4289,74.483,52367.0
2020-08-26 12:55:00,82.62,82.64,82.55,82.55,33152.0,74.483,74.501,74.4199,74.4199,33152.0
2020-08-26 13:00:00,82.55,82.65,82.51,82.64,87536.0,74.4199,74.51,74.3838,74.501,87536.0
2020-08-26 13:05:00,82.63,82.65,82.56,82.57,50580.0,74.492,74.51,74.4289,74.4379,50580.0
2020-08-26 13:10:00,82.56,82.58,82.51,82.56,50536.0,74.4289,74.4469,74.3838,74.4289,50536.0
2020-08-26 13:15:00,82.55,82.59,82.5,82.55,34936.0,74.4199,74.4559,74.3748,74.4199,34936.0
2020-08-26 13:20:00,82.55,82.55,82.46,82.53,45126.0,74.4199,74.4199,74.3387,74.4019,45126.0
2020-08-26 13:25:00,82.53,82.56,82.52,82.53,25391.0,74.4019,74.4289,74.3928,74.4019,25391.0
2020-08-26 13:30:00,82.52,82.58,82.52,82.56,21424.0,74.3928,74.4469,74.3928,74.4289,21424.0
2020-08-26 13:35:00,82.55,82.65,82.53,82.58,53638.0,74.4199,74.51,74.4019,74.4469,53638.0
2020-08-26 13:40:00,82.57,82.57,82.46,82.5,51933.0,74.4379,74.4379,74.3387,74.3748,51933.0
2020-08-26 13:45:00,82.5,82.59,82.47,82.59,55333.0,74.3748,74.4559,74.3478,74.4559,55333.0
2020-08-26 13:50:00,82.59,82.65,82.56,82.6,97590.0,74.4559,74.51,74.4289,74.465,97590.0
2020-08-26 13:55:00,82.6,82.62,82.56,82.62,26112.0,74.465,74.483,74.4289,74.483,26112.0
2020-08-26 14:00:00,82.61,82.72,82.56,82.71,94631.0,74.474,74.5731,74.4289,74.5641,94631.0
2020-08-26 14:05:00,82.71,82.72,82.65,82.66,71772.0,74.5641,74.5731,74.51,74.519,71772.0
2020-08-26 14:10:00,82.66,82.69,82.63,82.64,30037.0,74.519,74.5461,74.492,74.501,30037.0
2020-08-26 14:15:00,82.65,82.67,82.62,82.62,71441.0,74.51,74.5281,74.483,74.483,71441.0
2020-08-26 14:20:00,82.63,82.67,82.6,82.62,33309.0,74.492,74.5281,74.465,74.483,33309.0
2020-08-26 14:25:00,82.63,82.63,82.54,82.59,36483.0,74.492,74.492,74.4109,74.4559,36483.0
2020-08-26 14:30:00,82.59,82.61,82.54,82.56,49788.0,74.4559,74.474,74.4109,74.4289,49788.0
2020-08-26 14:35:00,82.57,82.6,82.53,82.56,44292.0,74.4379,74.465,74.4019,74.4289,44292.0
2020-08-26 14:40:00,82.56,82.6,82.45,82.48,53238.0,74.4289,74.465,74.3297,74.3568,53238.0
2020-08-26 14:45:00,82.49,82.51,82.4,82.44,61762.0,74.3658,74.3838,74.2847,74.3207,61762.0
2020-08-26 14:50:00,82.43,82.53,82.42,82.48,54829.0,74.3117,74.4019,74.3027,74.3568,54829.0
2020-08-26 14:55:00,82.48,82.52,82.41,82.42,39156.0,74.3568,74.3928,74.2937,74.3027,39156.0
2020-08-26 15:00:00,82.42,82.48,82.36,82.44,45427.0,74.3027,74.3568,74.2486,74.3207,45427.0
2020-08-26 15:05:00,82.45,82.53,82.44,82.51,45624.0,74.3297,74.4019,74.3207,74.3838,45624.0
2020-08-26 15:10:00,82.51,82.54,82.47,82.52,46271.0,74.3838,74.4109,74.3478,74.3928,46271.0
2020-08-26 15:15:00,82.52,82.54,82.49,82.51,53316.0,74.3928,74.4109,74.3658,74.3838,53316.0
2020-08-26 15:20:00,82.5,82.54,82.48,82.51,51596.0,74.3748,74.4109,74.3568,74.3838,51596.0
2020-08-26 15:25:00,82.51,82.53,82.47,82.48,42310.0,74.3838,74.4019,74.3478,74.3568,42310.0
2020-08-26 15:30:00,82.48,82.49,82.39,82.42,60307.0,74.3568,74.3658,74.2756,74.3027,60307.0
2020-08-26 15:35:00,82.42,82.47,82.35,82.37,80108.0,74.3027,74.3478,74.2396,74.2576,80108.0
2020-08-26 15:40:00,82.37,82.4,82.27,82.29,57127.0,74.2576,74.2847,74.1675,74.1855,57127.0
2020-08-26 15:45:00,82.3,82.38,82.29,82.31,85707.0,74.1945,74.2666,74.1855,74.2035,85707.0
2020-08-26 15:50:00,82.32,82.44,82.27,82.43,154316.0,74.2125,74.3207,74.1675,74.3117,154316.0
2020-08-26 15:55:00,82.42,82.47,82.31,82.4,216804.0,74.3027,74.3478,74.2035,74.2847,216804.0
2020-08-27 09:30:00,82.75,83.03,82.5,82.92,277978.0,74.6002,74.8526,74.3748,74.7534,277978.0
2020-08-27 09:35:00,82.92,83.29,82.8,83.29,176451.0,74.7534,75.087,74.6453,75.087,176451.0
2020-08-27 09:40:00,83.28,83.34,83.05,83.19,150753.0,75.078,75.1321,74.8706,74.9969,150753.0
2020-08-27 09:45:00,83.2,83.24,83.06,83.22,133183.0,75.0059,75.0419,74.8797,75.0239,133183.0
2020-08-27 09:50:00,83.23,83.32,83.15,83.19,135868.0,75.0329,75.114,74.9608,74.9969,135868.0
2020-08-27 09:55:00,83.19,83.34,83.13,83.24,126621.0,74.9969,75.1321,74.9428,75.0419,126621.0
2020-08-27 10:00:00,83.24,83.35,83.14,83.29,157912.0,75.0419,75.1411,74.9518,75.087,157912.0
2020-08-27 10:05:00,83.3,83.3,82.87,82.92,114887.0,75.096,75.096,74.7084,74.7534,114887.0
2020-08-27 10:10:00,82.91,82.93,82.75,82.84,84903.0,74.7444,74.7625,74.6002,74.6813,84903.0
2020-08-27 10:15:00,82.84,83.07,82.82,83.07,88360.0,74.6813,74.8887,74.6633,74.8887,88360.0
2020-08-27 10:20:00,83.06,83.21,83.03,83.18,90114.0,74.8797,75.0149,74.8526,74.9878,90114.0
2020-08-27 10:25:00,83.18,83.4,83.17,83.38,105107.0,74.9878,75.1862,74.9788,75.1681,105107.0
2020-08-27 10:30:00,83.39,83.43,83.14,83.41,115077.0,75.1772,75.2132,74.9518,75.1952,115077.0
2020-08-27 10:35:00,83.41,83.42,83.18,83.19,103006.0,75.1952,75.2042,74.9878,74.9969,103006.0
2020-08-27 10:40:00,83.18,83.21,83.03,83.06,53894.0,74.9878,75.0149,74.8526,74.8797,53894.0
2020-08-27 10:45:00,83.06,83.21,83.03,83.18,46136.0,74.8797,75.0149,74.8526,74.9878,46136.0
2020-08-27 10:50:00,83.18,83.52,83.14,83.46,104892.0,74.9878,75.2944,74.9518,75.2403,104892.0
2020-08-27 10:55:00,83.45,83.45,83.28,83.3,80385.0,75.2312,75.2312,75.078,75.096,80385.0
2020-08-27 11:00:00,83.29,83.42,83.25,83.41,66382.0,75.087,75.2042,75.0509,75.1952,66382.0
2020-08-27 11:05:00,83.41,83.44,83.29,83.37,134276.0,75.1952,75.2222,75.087,75.1591,134276.0
2020-08-27 11:10:00,83.38,83.38,83.11,83.21,125931.0,75.1681,75.1681,74.9247,75.0149,125931.0
2020-08-27 11:15:00,83.19,83.19,83.0,83.1,49170.0,74.9969,74.9969,74.8256,74.9157,49170.0
2020-08-27 11:20:00,83.09,83.11,82.97,83.02,40624.0,74.9067,74.9247,74.7985,74.8436,40624.0
2020-08-27 11:25:00,83.03,83.03,82.94,82.98,39777.0,74.8526,74.8526,74.7715,74.8075,39777.0
2020-08-27 11:30:00,82.99,83.01,82.88,82.98,37146.0,74.8165,74.8346,74.7174,74.8075,37146.0
2020-08-27 11:35:00,83.0,83.15,82.97,83.15,47465.0,74.8256,74.9608,74.7985,74.9608,47465.0
2020-08-27 11:40:00,83.15,83.24,83.15,83.22,73549.0,74.9608,75.0419,74.9608,75.0239,73549.0
2020-08-27 11:45:00,83.21,83.24,83.13,83.13,51426.0,75.0149,75.0419,74.9428,74.9428,51426.0
2020-08-27 11:50:00,83.13,83.25,83.11,83.24,32751.0,74.9428,75.0509,74.9247,75.0419,32751.0
2020-08-27 11:55:00,83.25,83.35,83.24,83.28,69138.0,75.0509,75.1411,75.0419,75.078,69138.0
2020-08-27 12:00:00,83.28,83.31,82.98,83.07,72995.0,75.078,75.105,74.8075,74.8887,72995.0
2020-08-27 12:05:00,83.06,83.13,83.03,83.06,27343.0,74.8797,74.9428,74.8526,74.8797,27343.0
2020-08-27 12:10:00,83.06,83.35,83.03,83.34,243884.0,74.8797,75.1411,74.8526,75.1321,243884.0
2020-08-27 12:15:00,83.33,83.34,83.09,83.11,156461.0,75.1231,75.1321,74.9067,74.9247,156461.0
2020-08-27 12:20:00,83.11,83.26,83.08,83.24,57813.0,74.9247,75.06,74.8977,75.0419,57813.0
2020-08-27 12:25:00,83.23,83.23,83.12,83.15,47643.0,75.0329,75.0329,74.9337,74.9608,47643.0
2020-08-27 12:30:00,83.17,83.2,83.07,83.11,69295.0,74.9788,75.0059,74.8887,74.9247,69295.0
2020-08-27 12:35:00,83.1,83.13,82.99,83.09,72373.0,74.9157,74.9428,74.8165,74.9067,72373.0
2020-08-27 12:40:00,83.09,83.13,82.99,83.01,101040.0,74.9067,74.9428,74.8165,74.8346,101040.0
2020-08-27 12:45:00,83.0,83.04,82.91,82.99,66075.0,74.8256,74.8616,74.7444,74.8165,66075.0
2020-08-27 12:50:00,82.99,83.02,82.79,82.85,106805.0,74.8165,74.8436,74.6362,74.6903,106805.0
2020-08-27 12:55:00,82.85,82.93,82.78,82.82,93853.0,74.6903,74.7625,74.6272,74.6633,93853.0
2020-08-27 13:00:00,82.79,82.95,82.75,82.93,57696.0,74.6362,74.7805,74.6002,74.7625,57696.0
2020-08-27 13:05:00,82.92,83.09,82.87,82.99,81860.0,74.7534,74.9067,74.7084,74.8165,81860.0
2020-08-27 13:10:00,82.99,83.14,82.98,83.14,53923.0,74.8165,74.9518,74.8075,74.9518,53923.0
2020-08-27 13:15:00,83.14,83.18,83.02,83.11,55842.0,74.9518,74.9878,74.8436,74.9247,55842.0
2020-08-27 13:20:00,83.1,83.2,83.08,83.1,77333.0,74.9157,75.0059,74.8977,74.9157,77333.0
2020-08-27 13:25:00,83.1,83.25,83.08,83.24,126824.0,74.9157,75.0509,74.8977,75.0419,126824.0
2020-08-27 13:30:00,83.23,83.31,83.19,83.26,70826.0,75.0329,75.105,74.9969,75.06,70826.0
2020-08-27 13:35:00,83.27,83.29,83.18,83.24,47609.0,75.069,75.087,74.9878,75.0419,47609.0
2020-08-27 13:40:00,83.23,83.3,83.09,83.16,56071.0,75.0329,75.096,74.9067,74.9698,56071.0
2020-08-27 13:45:00,83.16,83.22,83.11,83.2,31127.0,74.9698,75.0239,74.9247,75.0059,31127.0
2020-08-27 13:50:00,83.2,83.23,83.08,83.12,29213.0,75.0059,75.0329,74.8977,74.9337,29213.0
2020-08-27 13:55:00,83.12,83.25,83.09,83.25,58216.0,74.9337,75.0509,74.9067,75.0509,58216.0
2020-08-27 14:00:00,83.24,83.45,83.23,83.45,86911.0,75.0419,75.2312,75.0329,75.2312,86911.0
2020-08-27 14:05:00,83.44,83.47,83.34,83.36,80682.0,75.2222,75.2493,75.1321,75.1501,80682.0
2020-08-27 14:10:00,83.35,83.38,83.31,83.35,44024.0,75.1411,75.1681,75.105,75.1411,44024.0
2020-08-27 14:15:00,83.34,83.43,83.33,83.37,42168.0,75.1321,75.2132,75.1231,75.1591,42168.0
2020-08-27 14:20:00,83.38,83.39,83.32,83.36,27135.0,75.1681,75.1772,75.114,75.1501,27135.0
2020-08-27 14:25:00,83.37,83.47,83.33,83.45,52518.0,75.1591,75.2493,75.1231,75.2312,52518.0
2020-08-27 14:30:00,83.45,83.49,83.4,83.42,42328.0,75.2312,75.2673,75.1862,75.2042,42328.0
2020-08-27 14:35:00,83.44,83.48,83.43,83.46,38859.0,75.2222,75.2583,75.2132,75.2403,38859.0
2020-08-27 14:40:00,83.47,83.55,83.45,83.54,112733.0,75.2493,75.3214,75.2312,75.3124,112733.0
2020-08-27 14:45:00,83.54,83.64,83.51,83.56,66056.0,75.3124,75.4025,75.2853,75.3304,66056.0
2020-08-27 14:50:00,83.56,83.61,83.42,83.45,84695.0,75.3304,75.3755,75.2042,75.2312,84695.0
2020-08-27 14:55:00,83.45,83.49,83.39,83.42,44203.0,75.2312,75.2673,75.1772,75.2042,44203.0
2020-08-27 15:00:00,83.43,83.53,83.36,83.36,44905.0,75.2132,75.3034,75.1501,75.1501,44905.0
2020-08-27 15:05:00,83.36,83.38,83.27,83.37,53610.0,75.1501,75.1681,75.069,75.1591,53610.0
2020-08-27 15:10:00,83.37,83.4,83.29,83.36,33253.0,75.1591,75.1862,75.087,75.1501,33253.0
2020-08-27 15:15:00,83.35,83.46,83.32,83.44,63224.0,75.1411,75.2403,75.114,75.2222,63224.0
2020-08-27 15:20:00,83.44,83.51,83.39,83.43,67547.0,75.2222,75.2853,75.1772,75.2132,67547.0
2020-08-27 15:25:00,83.43,83.48,83.33,83.48,224675.0,75.2132,75.2583,75.1231,75.2583,224675.0
2020-08-27 15:30:00,83.48,83.55,83.4,83.54,186653.0,75.2583,75.3214,75.1862,75.3124,186653.0
2020-08-27 15:35:00,83.54,83.6,83.5,83.56,129917.0,75.3124,75.3665,75.2763,75.3304,129917.0
2020-08-27 15:40:00,83.55,83.6,83.41,83.43,78944.0,75.3214,75.3665,75.1952,75.2132,78944.0
2020-08-27 15:45:00,83.45,83.56,83.42,83.46,143492.0,75.2312,75.3304,75.2042,75.2403,143492.0
2020-08-27 15:50:00,83.46,83.52,83.34,83.47,272290.0,75.2403,75.2944,75.1321,75.2493,272290.0
2020-08-27 15:55:00,83.47,83.56,83.36,83.45,428176.0,75.2493,75.3304,75.1501,75.2312,428176.0
2020-08-28 09:30:00,83.79,83.93,83.57,83.67,167307.0,75.5378,75.664,75.3394,75.4296,167307.0
2020-08-28 09:35:00,83.65,83.79,83.57,83.77,89571.0,75.4115,75.5378,75.3394,75.5197,89571.0
2020-08-28 09:40:00,83.78,83.8,83.48,83.55,101433.0,75.5287,75.5468,75.2583,75.3214,101433.0
2020-08-28 09:45:00,83.55,83.81,83.54,83.81,67606.0,75.3214,75.5558,75.3124,75.5558,67606.0
2020-08-28 09:50:00,83.8,84.11,83.75,84.02,190667.0,75.5468,75.8262,75.5017,75.7451,190667.0
2020-08-28 09:55:00,84.01,84.03,83.79,83.8,68837.0,75.7361,75.7541,75.5378,75.5468,68837.0
2020-08-28 10:00:00,83.8,83.92,83.68,83.74,57171.0,75.5468,75.655,75.4386,75.4927,57171.0
2020-08-28 10:05:00,83.73,83.88,83.63,83.79,46349.0,75.4837,75.6189,75.3935,75.5378,46349.0
2020-08-28 10:10:00,83.79,83.83,83.71,83.77,67993.0,75.5378,75.5738,75.4656,75.5197,67993.0
2020-08-28 10:15:00,83.77,83.84,83.7,83.82,51615.0,75.5197,75.5828,75.4566,75.5648,51615.0
2020-08-28 10:20:00,83.81,83.81,83.7,83.73,54980.0,75.5558,75.5558,75.4566,75.4837,54980.0
2020-08-28 10:25:00,83.73,83.75,83.63,83.7,37556.0,75.4837,75.5017,75.3935,75.4566,37556.0
2020-08-28 10:30:00,83.7,83.74,83.48,83.49,62157.0,75.4566,75.4927,75.2583,75.2673,62157.0
2020-08-28 10:35:00,83.51,83.62,83.43,83.62,48358.0,75.2853,75.3845,75.2132,75.3845,48358.0
2020-08-28 10:40:00,83.63,83.77,83.63,83.77,33844.0,75.3935,75.5197,75.3935,75.5197,33844.0
2020-08-28 10:45:00,83.78,83.85,83.73,83.83,30889.0,75.5287,75.5918,75.4837,75.5738,30889.0
2020-08-28 10:50:00,83.84,83.97,83.79,83.96,48615.0,75.5828,75.7,75.5378,75.691,48615.0
2020-08-28 10:55:00,83.95,83.99,83.9,83.96,96972.0,75.682,75.7181,75.6369,75.691,96972.0
2020-08-28 11:00:00,83.96,83.99,83.94,83.98,36824.0,75.691,75.7181,75.673,75.709,36824.0
2020-08-28 11:05:00,83.99,84.2,83.98,84.13,117254.0,75.7181,75.9074,75.709,75.8443,117254.0
2020-08-28 11:10:00,84.14,84.3,84.14,84.3,72031.0,75.8533,75.9975,75.8533,75.9975,72031.0
2020-08-28 11:15:00,84.29,84.39,84.26,84.31,83256.0,75.9885,76.0787,75.9615,76.0065,83256.0
2020-08-28 11:20:00,84.32,84.41,84.32,84.39,78171.0,76.0156,76.0967,76.0156,76.0787,78171.0
2020-08-28 11:25:00,84.38,84.58,84.36,84.57,137406.0,76.0697,76.25,76.0516,76.2409,137406.0
2020-08-28 11:30:00,84.58,84.59,84.3,84.3,150766.0,76.25,76.259,75.9975,75.9975,150766.0
2020-08-28 11:35:00,84.29,84.42,84.29,84.38,82371.0,75.9885,76.1057,75.9885,76.0697,82371.0
2020-08-28 11:40:00,84.39,84.41,84.25,84.28,64400.0,76.0787,76.0967,75.9525,75.9795,64400.0
2020-08-28 11:45:00,84.29,84.31,84.23,84.26,43563.0,75.9885,76.0065,75.9344,75.9615,43563.0
2020-08-28 11:50:00,84.26,84.54,84.26,84.48,102949.0,75.9615,76.2139,75.9615,76.1598,102949.0
2020-08-28 11:55:00,84.48,84.6,84.46,84.55,73102.0,76.1598,76.268,76.1418,76.2229,73102.0
2020-08-28 12:00:00,84.54,84.54,84.38,84.44,69344.0,76.2139,76.2139,76.0697,76.1237,69344.0
2020-08-28 12:05:00,84.43,84.76,84.41,84.63,233784.0,76.1147,76.4122,76.0967,76.295,233784.0
2020-08-28 12:10:00,84.63,84.7,84.5,84.5,135857.0,76.295,76.3581,76.1778,76.1778,135857.0
2020-08-28 12:15:00,84.51,84.62,84.5,84.56,104909.0,76.1868,76.286,76.1778,76.2319,104909.0
2020-08-28 12:20:00,84.56,84.65,84.53,84.65,87197.0,76.2319,76.3131,76.2049,76.3131,87197.0
2020-08-28 12:25:00,84.65,84.68,84.45,84.45,163578.0,76.3131,76.3401,76.1328,76.1328,163578.0
2020-08-28 12:30:00,84.45,84.78,84.42,84.77,250441.0,76.1328,76.4303,76.1057,76.4212,250441.0
2020-08-28 12:35:00,84.77,84.97,84.75,84.96,674316.0,76.4212,76.6015,76.4032,76.5925,674316.0
2020-08-28 12:40:00,84.97,85.1,84.93,85.09,304075.0,76.6015,76.7187,76.5655,76.7097,304075.0
2020-08-28 12:45:00,85.1,85.24,84.95,85.19,119634.0,76.7187,76.845,76.5835,76.7999,119634.0
2020-08-28 12:50:00,85.22,85.24,85.1,85.16,109111.0,76.8269,76.845,76.7187,76.7728,109111.0
2020-08-28 12:55:00,85.15,85.18,85.09,85.12,57599.0,76.7638,76.7909,76.7097,76.7368,57599.0
2020-08-28 13:00:00,85.13,85.15,85.02,85.08,71186.0,76.7458,76.7638,76.6466,76.7007,71186.0
2020-08-28 13:05:00,85.08,85.11,84.98,85.02,62010.0,76.7007,76.7278,76.6106,76.6466,62010.0
2020-08-28 13:10:00,85.02,85.03,84.95,84.98,62843.0,76.6466,76.6556,76.5835,76.6106,62843.0
2020-08-28 13:15:00,84.98,85.07,84.95,85.04,64345.0,76.6106,76.6917,76.5835,76.6646,64345.0
2020-08-28 13:20:00,85.04,85.08,84.81,84.86,87447.0,76.6646,76.7007,76.4573,76.5024,87447.0
2020-08-28 13:25:00,84.86,84.86,84.71,84.74,76404.0,76.5024,76.5024,76.3672,76.3942,76404.0
2020-08-28 13:30:00,84.73,84.87,84.69,84.84,55879.0,76.3852,76.5114,76.3491,76.4843,55879.0
2020-08-28 13:35:00,84.85,84.95,84.83,84.92,52827.0,76.4934,76.5835,76.4753,76.5565,52827.0
2020-08-28 13:40:00,84.92,84.97,84.8,84.8,64936.0,76.5565,76.6015,76.4483,76.4483,64936.0
2020-08-28 13:45:00,84.8,84.88,84.76,84.84,80626.0,76.4483,76.5204,76.4122,76.4843,80626.0
2020-08-28 13:50:00,84.84,84.94,84.81,84.93,45640.0,76.4843,76.5745,76.4573,76.5655,45640.0
2020-08-28 13:55:00,84.94,84.99,84.9,84.98,39922.0,76.5745,76.6196,76.5384,76.6106,39922.0
2020-08-28 14:00:00,84.99,84.99,84.92,84.93,47356.0,76.6196,76.6196,76.5565,76.5655,47356.0
2020-08-28 14:05:00,84.93,84.98,84.91,84.94,61586.0,76.5655,76.6106,76.5475,76.5745,61586.0
2020-08-28 14:10:00,84.94,84.98,84.88,84.92,27142.0,76.5745,76.6106,76.5204,76.5565,27142.0
2020-08-28 14:15:00,84.91,84.95,84.89,84.92,36578.0,76.5475,76.5835,76.5294,76.5565,36578.0
2020-08-28 14:20:00,84.92,84.99,84.92,84.95,33672.0,76.5565,76.6196,76.5565,76.5835,33672.0
2020-08-28 14:25:00,84.95,85.0,84.93,84.98,32381.0,76.5835,76.6286,76.5655,76.6106,32381.0
2020-08-28 14:30:00,84.99,85.01,84.91,84.99,52229.0,76.6196,76.6376,76.5475,76.6196,52229.0
2020-08-28 14:35:00,84.99,85.09,84.99,85.08,58251.0,76.6196,76.7097,76.6196,76.7007,58251.0
2020-08-28 14:40:00,85.08,85.08,84.95,84.95,36246.0,76.7007,76.7007,76.5835,76.5835,36246.0
2020-08-28 14:45:00,84.95,85.09,84.95,85.06,49940.0,76.5835,76.7097,76.5835,76.6827,49940.0
2020-08-28 14:50:00,85.05,85.09,85.02,85.08,52698.0,76.6737,76.7097,76.6466,76.7007,52698.0
2020-08-28 14:55:00,85.09,85.1,85.02,85.08,56839.0,76.7097,76.7187,76.6466,76.7007,56839.0
2020-08-28 15:00:00,85.08,85.14,85.01,85.02,175360.0,76.7007,76.7548,76.6376,76.6466,175360.0
2020-08-28 15:05:00,85.02,85.18,85.02,85.09,61135.0,76.6466,76.7909,76.6466,76.7097,61135.0
2020-08-28 15:10:00,85.09,85.2,85.08,85.17,42244.0,76.7097,76.8089,76.7007,76.7818,42244.0
2020-08-28 15:15:00,85.17,85.22,85.07,85.21,72260.0,76.7818,76.8269,76.6917,76.8179,72260.0
2020-08-28 15:20:00,85.21,85.24,85.15,85.21,75220.0,76.8179,76.845,76.7638,76.8179,75220.0
2020-08-28 15:25:00,85.2,85.27,85.17,85.19,51344.0,76.8089,76.872,76.7818,76.7999,51344.0
2020-08-28 15:30:00,85.19,85.23,85.11,85.23,88777.0,76.7999,76.8359,76.7278,76.8359,88777.0
2020-08-28 15:35:00,85.22,85.29,85.2,85.28,81878.0,76.8269,76.89,76.8089,76.881,81878.0
2020-08-28 15:40:00,85.28,85.28,85.13,85.14,99388.0,76.881,76.881,76.7458,76.7548,99388.0
2020-08-28 15:45:00,85.14,85.21,85.1,85.17,122803.0,76.7548,76.8179,76.7187,76.7818,122803.0
2020-08-28 15:50:00,85.17,85.17,84.87,84.89,249640.0,76.7818,76.7818,76.5114,76.5294,249640.0
2020-08-28 15:55:00,84.9,85.04,84.87,85.03,205268.0,76.5384,76.6646,76.5114,76.6556,205268.0
2020-08-31 09:30:00,84.82,85.36,84.51,84.96,424023.0,76.4663,76.9531,76.1868,76.5925,424023.0
2020-08-31 09:35:00,84.95,85.06,84.73,85.02,160124.0,76.5835,76.6827,76.3852,76.6466,160124.0
2020-08-31 09:40:00,85.03,85.04,84.9,85.0,132637.0,76.6556,76.6646,76.5384,76.6286,132637.0
2020-08-31 09:45:00,84.98,85.21,84.97,85.06,121304.0,76.6106,76.8179,76.6015,76.6827,121304.0
2020-08-31 09:50:00,85.06,85.07,84.82,84.82,71423.0,76.6827,76.6917,76.4663,76.4663,71423.0
2020-08-31 09:55:00,84.84,84.86,84.53,84.55,70083.0,76.4843,76.5024,76.2049,76.2229,70083.0
2020-08-31 10:00:00,84.55,84.79,84.53,84.79,87635.0,76.2229,76.4393,76.2049,76.4393,87635.0
2020-08-31 10:05:00,84.8,84.8,84.57,84.64,41349.0,76.4483,76.4483,76.2409,76.304,41349.0
2020-08-31 10:10:00,84.68,84.77,84.57,84.64,51545.0,76.3401,76.4212,76.2409,76.304,51545.0
2020-08-31 10:15:00,84.65,84.67,84.57,84.65,27813.0,76.3131,76.3311,76.2409,76.3131,27813.0
2020-08-31 10:20:00,84.66,84.69,84.42,84.44,62706.0,76.3221,76.3491,76.1057,76.1237,62706.0
2020-08-31 10:25:00,84.43,84.53,84.3,84.3,78895.0,76.1147,76.2049,75.9975,75.9975,78895.0
2020-08-31 10:30:00,84.31,84.5,84.24,84.44,51788.0,76.0065,76.1778,75.9434,76.1237,51788.0
2020-08-31 10:35:00,84.42,84.53,84.4,84.47,41871.0,76.1057,76.2049,76.0877,76.1508,41871.0
2020-08-31 10:40:00,84.46,84.53,84.36,84.38,37023.0,76.1418,76.2049,76.0516,76.0697,37023.0
2020-08-31 10:45:00,84.37,84.41,84.29,84.36,51428.0,76.0606,76.0967,75.9885,76.0516,51428.0
2020-08-31 10:50:00,84.36,84.36,84.09,84.11,66705.0,76.0516,76.0516,75.8082,75.8262,66705.0
2020-08-31 10:55:00,84.09,84.27,84.02,84.25,59252.0,75.8082,75.9705,75.7451,75.9525,59252.0
2020-08-31 11:00:00,84.26,84.4,84.21,84.39,56667.0,75.9615,76.0877,75.9164,76.0787,56667.0
2020-08-31 11:05:00,84.39,84.39,84.24,84.33,35563.0,76.0787,76.0787,75.9434,76.0246,35563.0
2020-08-31 11:10:00,84.33,84.48,84.26,84.46,58043.0,76.0246,76.1598,75.9615,76.1418,58043.0
2020-08-31 11:15:00,84.47,84.57,84.44,84.47,30650.0,76.1508,76.2409,76.1237,76.1508,30650.0
2020-08-31 11:20:00,84.49,84.49,84.35,84.37,42093.0,76.1688,76.1688,76.0426,76.0606,42093.0
2020-08-31 11:25:00,84.38,84.39,84.26,84.34,48199.0,76.0697,76.0787,75.9615,76.0336,48199.0
2020-08-31 11:30:00,84.34,84.47,84.33,84.45,30797.0,76.0336,76.1508,76.0246,76.1328,30797.0
2020-08-31 11:35:00,84.45,84.59,84.44,84.54,23280.0,76.1328,76.259,76.1237,76.2139,23280.0
2020-08-31 11:40:00,84.56,84.61,84.52,84.55,34734.0,76.2319,76.277,76.1959,76.2229,34734.0
2020-08-31 11:45:00,84.57,84.68,84.57,84.66,21722.0,76.2409,76.3401,76.2409,76.3221,21722.0
2020-08-31 11:50:00,84.67,84.73,84.64,84.72,26096.0,76.3311,76.3852,76.304,76.3762,26096.0
2020-08-31 11:55:00,84.73,84.77,84.63,84.68,54678.0,76.3852,76.4212,76.295,76.3401,54678.0
2020-08-31 12:00:00,84.69,84.82,84.67,84.81,32867.0,76.3491,76.4663,76.3311,76.4573,32867.0
2020-08-31 12:05:00,84.79,84.86,84.77,84.84,35377.0,76.4393,76.5024,76.4212,76.4843,35377.0
2020-08-31 12:10:00,84.84,84.87,84.8,84.87,39784.0,76.4843,76.5114,76.4483,76.5114,39784.0
2020-08-31 12:15:00,84.88,84.98,84.87,84.91,45667.0,76.5204,76.6106,76.5114,76.5475,45667.0
2020-08-31 12:20:00,84.92,84.93,84.78,84.82,30204.0,76.5565,76.5655,76.4303,76.4663,30204.0
2020-08-31 12:25:00,84.82,84.84,84.72,84.78,23943.0,76.4663,76.4843,76.3762,76.4303,23943.0
2020-08-31 12:30:00,84.77,84.85,84.73,84.84,23241.0,76.4212,76.4934,76.3852,76.4843,23241.0
2020-08-31 12:35:00,84.83,84.84,84.77,84.82,19574.0,76.4753,76.4843,76.4212,76.4663,19574.0
2020-08-31 12:40:00,84.82,84.82,84.67,84.69,20978.0,76.4663,76.4663,76.3311,76.3491,20978.0
2020-08-31 12:45:00,84.68,84.73,84.62,84.73,36677.0,76.3401,76.3852,76.286,76.3852,36677.0
2020-08-31 12:50:00,84.73,84.73,84.68,84.73,19983.0,76.3852,76.3852,76.3401,76.3852,19983.0
2020-08-31 12:55:00,84.73,84.74,84.68,84.73,21807.0,76.3852,76.3942,76.3401,76.3852,21807.0
2020-08-31 13:00:00,84.72,84.73,84.63,84.63,26159.0,76.3762,76.3852,76.295,76.295,26159.0
2020-08-31 13:05:00,84.63,84.63,84.55,84.57,25013.0,76.295,76.295,76.2229,76.2409,25013.0
2020-08-31 13:10:00,84.57,84.62,84.51,84.61,27341.0,76.2409,76.286,76.1868,76.277,27341.0
2020-08-31 13:15:00,84.62,84.65,84.59,84.63,23925.0,76.286,76.3131,76.259,76.295,23925.0
2020-08-31 13:20:00,84.63,84.65,84.52,84.53,42976.0,76.295,76.3131,76.1959,76.2049,42976.0
2020-08-31 13:25:00,84.54,84.57,84.51,84.56,21704.0,76.2139,76.2409,76.1868,76.2319,21704.0
2020-08-31 13:30:00,84.56,84.6,84.52,84.59,57710.0,76.2319,76.268,76.1959,76.259,57710.0
2020-08-31 13:35:00,84.59,84.65,84.55,84.62,32200.0,76.259,76.3131,76.2229,76.286,32200.0
2020-08-31 13:40:00,84.62,84.71,84.62,84.67,28736.0,76.286,76.3672,76.286,76.3311,28736.0
2020-08-31 13:45:00,84.66,84.72,84.65,84.7,23822.0,76.3221,76.3762,76.3131,76.3581,23822.0
2020-08-31 13:50:00,84.7,84.73,84.67,84.67,26077.0,76.3581,76.3852,76.3311,76.3311,26077.0
2020-08-31 13:55:00,84.67,84.73,84.63,84.72,23074.0,76.3311,76.3852,76.295,76.3762,23074.0
2020-08-31 14:00:00,84.74,84.75,84.66,84.69,20737.0,76.3942,76.4032,76.3221,76.3491,20737.0
2020-08-31 14:05:00,84.7,84.71,84.64,84.68,23223.0,76.3581,76.3672,76.304,76.3401,23223.0
2020-08-31 14:10:00,84.68,84.78,84.67,84.76,26094.0,76.3401,76.4303,76.3311,76.4122,26094.0
2020-08-31 14:15:00,84.75,84.81,84.72,84.74,39631.0,76.4032,76.4573,76.3762,76.3942,39631.0
2020-08-31 14:20:00,84.75,84.77,84.72,84.73,15080.0,76.4032,76.4212,76.3762,76.3852,15080.0
2020-08-31 14:25:00,84.73,84.73,84.65,84.69,34163.0,76.3852,76.3852,76.3131,76.3491,34163.0
2020-08-31 14:30:00,84.7,84.74,84.64,84.66,35382.0,76.3581,76.3942,76.304,76.3221,35382.0
2020-08-31 14:35:00,84.65,84.7,84.65,84.69,19435.0,76.3131,76.3581,76.3131,76.3491,19435.0
2020-08-31 14:40:00,84.69,84.75,84.68,84.73,24208.0,76.3491,76.4032,76.3401,76.3852,24208.0
2020-08-31 14:45:00,84.73,84.79,84.71,84.71,28297.0,76.3852,76.4393,76.3672,76.3672,28297.0
2020-08-31 14:50:00,84.71,84.72,84.65,84.67,33450.0,76.3672,76.3762,76.3131,76.3311,33450.0
2020-08-31 14:55:00,84.67,84.76,84.67,84.73,33207.0,76.3311,76.4122,76.3311,76.3852,33207.0
2020-08-31 15:00:00,84.75,84.76,84.65,84.65,41704.0,76.4032,76.4122,76.3131,76.3131,41704.0
2020-08-31 15:05:00,84.65,84.72,84.61,84.64,37077.0,76.3131,76.3762,76.277,76.304,37077.0
2020-08-31 15:10:00,84.64,84.66,84.59,84.59,28527.0,76.304,76.3221,76.259,76.259,28527.0
2020-08-31 15:15:00,84.59,84.62,84.53,84.53,29431.0,76.259,76.286,76.2049,76.2049,29431.0
2020-08-31 15:20:00,84.53,84.56,84.44,84.44,43344.0,76.2049,76.2319,76.1237,76.1237,43344.0
2020-08-31 15:25:00,84.44,84.53,84.42,84.52,30730.0,76.1237,76.2049,76.1057,76.1959,30730.0
2020-08-31 15:30:00,84.52,84.59,84.51,84.58,45454.0,76.1959,76.259,76.1868,76.25,45454.0
2020-08-31 15:35:00,84.58,84.67,84.58,84.66,43572.0,76.25,76.3311,76.25,76.3221,43572.0
2020-08-31 15:40:00,84.67,84.7,84.57,84.67,41924.0,76.3311,76.3581,76.2409,76.3311,41924.0
2020-08-31 15:45:00,84.68,84.81,84.66,84.76,65906.0,76.3401,76.4573,76.3221,76.4122,65906.0
2020-08-31 15:50:00,84.76,84.83,84.63,84.7,120837.0,76.4122,76.4753,76.295,76.3581,120837.0
2020-08-31 15:55:00,84.7,84.72,84.46,84.46,280274.0,76.3581,76.3762,76.1418,76.1418,280274.0
2020-09-01 09:30:00,84.71,84.77,84.23,84.4,316946.0,76.3672,76.4212,75.9344,76.0877,316946.0
2020-09-01 09:35:00,84.39,84.72,84.27,84.67,142549.0,76.0787,76.3762,75.9705,76.3311,142549.0
2020-09-01 09:40:00,84.68,84.71,84.42,84.58,106776.0,76.3401,76.3672,76.1057,76.25,106776.0
2020-09-01 09:45:00,84.58,84.98,84.38,84.98,94291.0,76.25,76.6106,76.0697,76.6106,94291.0
2020-09-01 09:50:00,84.98,85.09,84.86,85.08,125641.0,76.6106,76.7097,76.5024,76.7007,125641.0
2020-09-01 09:55:00,85.08,85.09,84.95,85.08,51150.0,76.7007,76.7097,76.5835,76.7007,51150.0
2020-09-01 10:00:00,85.09,85.34,85.09,85.33,166152.0,76.7097,76.9351,76.7097,76.9261,166152.0
2020-09-01 10:05:00,85.32,85.35,85.12,85.15,110894.0,76.9171,76.9441,76.7368,76.7638,110894.0
2020-09-01 10:10:00,85.14,85.29,85.1,85.17,81786.0,76.7548,76.89,76.7187,76.7818,81786.0
2020-09-01 10:15:00,85.19,85.26,85.1,85.22,72307.0,76.7999,76.863,76.7187,76.8269,72307.0
2020-09-01 10:20:00,85.22,85.38,85.21,85.37,101645.0,76.8269,76.9712,76.8179,76.9621,101645.0
2020-09-01 10:25:00,85.38,85.49,85.38,85.49,130051.0,76.9712,77.0703,76.9712,77.0703,130051.0
2020-09-01 10:30:00,85.48,85.49,85.23,85.3,91919.0,77.0613,77.0703,76.8359,76.899,91919.0
2020-09-01 10:35:00,85.3,85.37,85.2,85.32,55195.0,76.899,76.9621,76.8089,76.9171,55195.0
2020-09-01 10:40:00,85.32,85.36,85.21,85.24,69540.0,76.9171,76.9531,76.8179,76.845,69540.0
2020-09-01 10:45:00,85.23,85.27,85.14,85.19,79170.0,76.8359,76.872,76.7548,76.7999,79170.0
2020-09-01 10:50:00,85.2,85.23,85.11,85.12,59632.0,76.8089,76.8359,76.7278,76.7368,59632.0
2020-09-01 10:55:00,85.12,85.13,84.98,85.01,78107.0,76.7368,76.7458,76.6106,76.6376,78107.0
2020-09-01 11:00:00,85.02,85.03,84.91,85.02,55789.0,76.6466,76.6556,76.5475,76.6466,55789.0
2020-09-01 11:05:00,85.02,85.11,85.0,85.07,48574.0,76.6466,76.7278,76.6286,76.6917,48574.0
2020-09-01 11:10:00,85.08,85.11,85.02,85.02,46600.0,76.7007,76.7278,76.6466,76.6466,46600.0
2020-09-01 11:15:00,85.03,85.04,84.92,84.93,67999.0,76.6556,76.6646,76.5565,76.5655,67999.0
2020-09-01 11:20:00,84.93,84.96,84.87,84.94,56830.0,76.5655,76.5925,76.5114,76.5745,56830.0
2020-09-01 11:25:00,84.95,85.09,84.95,85.06,70588.0,76.5835,76.7097,76.5835,76.6827,70588.0
2020-09-01 11:30:00,85.06,85.23,85.04,85.23,69180.0,76.6827,76.8359,76.6646,76.8359,69180.0
2020-09-01 11:35:00,85.23,85.24,84.98,85.08,74626.0,76.8359,76.845,76.6106,76.7007,74626.0
2020-09-01 11:40:00,85.09,85.23,85.07,85.2,55021.0,76.7097,76.8359,76.6917,76.8089,55021.0
2020-09-01 11:45:00,85.2,85.25,85.15,85.21,40745.0,76.8089,76.854,76.7638,76.8179,40745.0
2020-09-01 11:50:00,85.22,85.26,85.18,85.23,47339.0,76.8269,76.863,76.7909,76.8359,47339.0
2020-09-01 11:55:00,85.22,85.23,85.17,85.21,68093.0,76.8269,76.8359,76.7818,76.8179,68093.0
2020-09-01 12:00:00,85.2,85.25,85.16,85.24,44166.0,76.8089,76.854,76.7728,76.845,44166.0
2020-09-01 12:05:00,85.25,85.31,85.21,85.22,38387.0,76.854,76.9081,76.8179,76.8269,38387.0
2020-09-01 12:10:00,85.22,85.26,85.2,85.24,39265.0,76.8269,76.863,76.8089,76.845,39265.0
2020-09-01 12:15:00,85.24,85.28,85.2,85.23,28923.0,76.845,76.881,76.8089,76.8359,28923.0
2020-09-01 12:20:00,85.23,85.34,85.22,85.28,37707.0,76.8359,76.9351,76.8269,76.881,37707.0
2020-09-01 12:25:00,85.27,85.29,85.16,85.24,84590.0,76.872,76.89,76.7728,76.845,84590.0
2020-09-01 12:30:00,85.24,85.44,85.23,85.44,50430.0,76.845,77.0253,76.8359,77.0253,50430.0
2020-09-01 12:35:00,85.44,85.48,85.4,85.42,35902.0,77.0253,77.0613,76.9892,77.0072,35902.0
2020-09-01 12:40:00,85.43,85.49,85.4,85.49,37021.0,77.0162,77.0703,76.9892,77.0703,37021.0
2020-09-01 12:45:00,85.49,85.49,85.37,85.42,34905.0,77.0703,77.0703,76.9621,77.0072,34905.0
2020-09-01 12:50:00,85.43,85.5,85.43,85.49,58334.0,77.0162,77.0793,77.0162,77.0703,58334.0
2020-09-01 12:55:00,85.48,85.65,85.42,85.58,347059.0,77.0613,77.2146,77.0072,77.1515,347059.0
2020-09-01 13:00:00,85.57,85.6,85.45,85.59,206697.0,77.1425,77.1695,77.0343,77.1605,206697.0
2020-09-01 13:05:00,85.59,85.68,85.55,85.66,100295.0,77.1605,77.2416,77.1244,77.2236,100295.0
2020-09-01 13:10:00,85.66,85.67,85.51,85.51,51221.0,77.2236,77.2326,77.0884,77.0884,51221.0
2020-09-01 13:15:00,85.52,85.59,85.5,85.56,60229.0,77.0974,77.1605,77.0793,77.1334,60229.0
2020-09-01 13:20:00,85.56,85.57,85.51,85.55,44216.0,77.1334,77.1425,77.0884,77.1244,44216.0
2020-09-01 13:25:00,85.56,85.6,85.54,85.58,51927.0,77.1334,77.1695,77.1154,77.1515,51927.0
2020-09-01 13:30:00,85.58,85.6,85.53,85.59,37259.0,77.1515,77.1695,77.1064,77.1605,37259.0
2020-09-01 13:35:00,85.6,85.75,85.6,85.72,50939.0,77.1695,77.3047,77.1695,77.2777,50939.0
2020-09-01 13:40:00,85.72,85.87,85.67,85.78,67481.0,77.2777,77.4129,77.2326,77.3318,67481.0
2020-09-01 13:45:00,85.77,85.85,85.73,85.77,53138.0,77.3228,77.3949,77.2867,77.3228,53138.0
2020-09-01 13:50:00,85.77,85.82,85.73,85.8,48527.0,77.3228,77.3678,77.2867,77.3498,48527.0
2020-09-01 13:55:00,85.8,85.87,85.8,85.85,62689.0,77.3498,77.4129,77.3498,77.3949,62689.0
2020-09-01 14:00:00,85.84,85.95,85.84,85.9,67264.0,77.3859,77.485,77.3859,77.44,67264.0
2020-09-01 14:05:00,85.9,85.9,85.8,85.82,71603.0,77.44,77.44,77.3498,77.3678,71603.0
2020-09-01 14:10:00,85.82,85.85,85.73,85.77,57689.0,77.3678,77.3949,77.2867,77.3228,57689.0
2020-09-01 14:15:00,85.77,85.86,85.77,85.83,52779.0,77.3228,77.4039,77.3228,77.3768,52779.0
2020-09-01 14:20:00,85.84,85.93,85.82,85.9,62309.0,77.3859,77.467,77.3678,77.44,62309.0
2020-09-01 14:25:00,85.9,85.96,85.85,85.95,73398.0,77.44,77.494,77.3949,77.485,73398.0
2020-09-01 14:30:00,85.94,85.99,85.91,85.93,64157.0,77.476,77.5211,77.449,77.467,64157.0
2020-09-01 14:35:00,85.94,85.96,85.9,85.96,31544.0,77.476,77.494,77.44,77.494,31544.0
2020-09-01 14:40:00,85.95,85.96,85.85,85.91,51116.0,77.485,77.494,77.3949,77.449,51116.0
2020-09-01 14:45:00,85.9,85.95,85.86,85.94,37662.0,77.44,77.485,77.4039,77.476,37662.0
2020-09-01 14:50:00,85.94,85.98,85.9,85.93,70456.0,77.476,77.5121,77.44,77.467,70456.0
2020-09-01 14:55:00,85.93,85.94,85.86,85.92,44978.0,77.467,77.476,77.4039,77.458,44978.0
2020-09-01 15:00:00,85.93,85.95,85.85,85.86,52880.0,77.467,77.485,77.3949,77.4039,52880.0
2020-09-01 15:05:00,85.86,85.92,85.84,85.85,43168.0,77.4039,77.458,77.3859,77.3949,43168.0
2020-09-01 15:10:00,85.85,85.87,85.77,85.8,61676.0,77.3949,77.4129,77.3228,77.3498,61676.0
2020-09-01 15:15:00,85.8,85.88,85.8,85.86,67348.0,77.3498,77.4219,77.3498,77.4039,67348.0
2020-09-01 15:20:00,85.85,85.89,85.79,85.83,66831.0,77.3949,77.4309,77.3408,77.3768,66831.0
2020-09-01 15:25:00,85.82,85.86,85.75,85.77,67696.0,77.3678,77.4039,77.3047,77.3228,67696.0
2020-09-01 15:30:00,85.77,85.77,85.7,85.73,69510.0,77.3228,77.3228,77.2596,77.2867,69510.0
2020-09-01 15:35:00,85.73,85.79,85.73,85.78,62715.0,77.2867,77.3408,77.2867,77.3318,62715.0
2020-09-01 15:40:00,85.78,85.82,85.76,85.8,93807.0,77.3318,77.3678,77.3137,77.3498,93807.0
2020-09-01 15:45:00,85.82,85.82,85.75,85.76,124687.0,77.3678,77.3678,77.3047,77.3137,124687.0
2020-09-01 15:50:00,85.77,85.85,85.71,85.85,249341.0,77.3228,77.3949,77.2687,77.3949,249341.0
2020-09-01 15:55:00,85.85,86.09,85.84,86.07,321173.0,77.3949,77.6112,77.3859,77.5932,321173.0
2020-09-02 09:30:00,86.67,86.92,86.29,86.54,322592.0,78.1341,78.3595,77.7915,78.0169,322592.0
2020-09-02 09:35:00,86.55,86.68,86.42,86.61,123072.0,78.0259,78.1431,77.9087,78.08,123072.0
2020-09-02 09:40:00,86.61,86.7,86.42,86.52,116038.0,78.08,78.1612,77.9087,77.9989,116038.0
2020-09-02 09:45:00,86.52,86.72,86.47,86.59,93551.0,77.9989,78.1792,77.9538,78.062,93551.0
2020-09-02 09:50:00,86.58,86.82,86.55,86.8,115490.0,78.053,78.2693,78.0259,78.2513,115490.0
2020-09-02 09:55:00,86.81,87.0,86.76,86.96,227641.0,78.2603,78.4316,78.2153,78.3956,227641.0
2020-09-02 10:00:00,86.96,87.03,86.47,86.57,192410.0,78.3956,78.4587,77.9538,78.044,192410.0
2020-09-02 10:05:00,86.56,86.71,86.49,86.56,136532.0,78.0349,78.1702,77.9718,78.0349,136532.0
2020-09-02 10:10:00,86.55,86.68,86.46,86.62,100622.0,78.0259,78.1431,77.9448,78.089,100622.0
2020-09-02 10:15:00,86.61,86.72,86.58,86.68,73832.0,78.08,78.1792,78.053,78.1431,73832.0
2020-09-02 10:20:00,86.68,86.78,86.57,86.62,59046.0,78.1431,78.2333,78.044,78.089,59046.0
2020-09-02 10:25:00,86.61,86.63,86.52,86.6,74412.0,78.08,78.0981,77.9989,78.071,74412.0
2020-09-02 10:30:00,86.59,86.86,86.59,86.7,91237.0,78.062,78.3054,78.062,78.1612,91237.0
2020-09-02 10:35:00,86.71,86.74,86.54,86.66,80281.0,78.1702,78.1972,78.0169,78.1251,80281.0
2020-09-02 10:40:00,86.66,86.75,86.6,86.64,62748.0,78.1251,78.2062,78.071,78.1071,62748.0
2020-09-02 10:45:00,86.62,86.67,86.57,86.59,50711.0,78.089,78.1341,78.044,78.062,50711.0
2020-09-02 10:50:00,86.6,86.65,86.53,86.63,52439.0,78.071,78.1161,78.0079,78.0981,52439.0
2020-09-02 10:55:00,86.63,86.71,86.6,86.66,41667.0,78.0981,78.1702,78.071,78.1251,41667.0
2020-09-02 11:00:00,86.67,86.97,86.61,86.94,61577.0,78.1341,78.4046,78.08,78.3775,61577.0
2020-09-02 11:05:00,86.94,86.98,86.89,86.97,45121.0,78.3775,78.4136,78.3324,78.4046,45121.0
2020-09-02 11:10:00,86.95,87.26,86.91,87.25,193272.0,78.3865,78.666,78.3505,78.657,193272.0
2020-09-02 11:15:00,87.25,87.28,87.09,87.23,108564.0,78.657,78.684,78.5128,78.639,108564.0
2020-09-02 11:20:00,87.23,87.28,87.06,87.11,125287.0,78.639,78.684,78.4857,78.5308,125287.0
2020-09-02 11:25:00,87.11,87.12,87.01,87.05,50830.0,78.5308,78.5398,78.4406,78.4767,50830.0
2020-09-02 11:30:00,87.05,87.13,87.0,87.03,70626.0,78.4767,78.5488,78.4316,78.4587,70626.0
2020-09-02 11:35:00,87.03,87.05,86.85,86.85,79899.0,78.4587,78.4767,78.2964,78.2964,79899.0
2020-09-02 11:40:00,86.85,86.88,86.68,86.72,91598.0,78.2964,78.3234,78.1431,78.1792,91598.0
2020-09-02 11:45:00,86.72,86.76,86.66,86.73,52164.0,78.1792,78.2153,78.1251,78.1882,52164.0
2020-09-02 11:50:00,86.72,86.78,86.63,86.78,43030.0,78.1792,78.2333,78.0981,78.2333,43030.0
2020-09-02 11:55:00,86.78,86.89,86.77,86.79,37339.0,78.2333,78.3324,78.2243,78.2423,37339.0
2020-09-02 12:00:00,86.79,86.87,86.75,86.81,36813.0,78.2423,78.3144,78.2062,78.2603,36813.0
2020-09-02 12:05:00,86.82,86.85,86.68,86.75,55327.0,78.2693,78.2964,78.1431,78.2062,55327.0
2020-09-02 12:10:00,86.76,86.92,86.75,86.86,133060.0,78.2153,78.3595,78.2062,78.3054,133060.0
2020-09-02 12:15:00,86.86,86.92,86.82,86.87,95628.0,78.3054,78.3595,78.2693,78.3144,95628.0
2020-09-02 12:20:00,86.86,86.94,86.79,86.94,42800.0,78.3054,78.3775,78.2423,78.3775,42800.0
2020-09-02 12:25:00,86.93,86.95,86.9,86.91,41999.0,78.3685,78.3865,78.3415,78.3505,41999.0
2020-09-02 12:30:00,86.92,87.12,86.91,87.09,73041.0,78.3595,78.5398,78.3505,78.5128,73041.0
2020-09-02 12:35:00,87.09,87.48,87.07,87.47,686603.0,78.5128,78.8643,78.4947,78.8553,686603.0
2020-09-02 12:40:00,87.47,87.82,87.45,87.73,416308.0,78.8553,79.1709,78.8373,79.0897,416308.0
2020-09-02 12:45:00,87.74,87.78,87.59,87.67,173249.0,79.0987,79.1348,78.9635,79.0356,173249.0
2020-09-02 12:50:00,87.68,87.72,87.56,87.68,110455.0,79.0446,79.0807,78.9365,79.0446,110455.0
2020-09-02 12:55:00,87.69,87.81,87.66,87.77,108083.0,79.0537,79.1618,79.0266,79.1258,108083.0
2020-09-02 13:00:00,87.76,87.8,87.54,87.59,107828.0,79.1168,79.1528,78.9184,78.9635,107828.0
2020-09-02 13:05:00,87.59,87.68,87.59,87.66,59935.0,78.9635,79.0446,78.9635,79.0266,59935.0
2020-09-02 13:10:00,87.66,87.85,87.62,87.84,65285.0,79.0266,79.1979,78.9906,79.1889,65285.0
2020-09-02 13:15:00,87.83,87.9,87.79,87.85,91096.0,79.1799,79.243,79.1438,79.1979,91096.0
2020-09-02 13:20:00,87.85,87.97,87.82,87.91,109368.0,79.1979,79.3061,79.1709,79.252,109368.0
2020-09-02 13:25:00,87.89,87.92,87.79,87.82,114091.0,79.234,79.261,79.1438,79.1709,114091.0
2020-09-02 13:30:00,87.83,87.9,87.81,87.89,50451.0,79.1799,79.243,79.1618,79.234,50451.0
2020-09-02 13:35:00,87.89,87.98,87.82,87.98,64318.0,79.234,79.3151,79.1709,79.3151,64318.0
2020-09-02 13:40:00,87.98,88.05,87.95,88.0,125442.0,79.3151,79.3782,79.2881,79.3331,125442.0
2020-09-02 13:45:00,87.99,87.99,87.88,87.97,51817.0,79.3241,79.3241,79.2249,79.3061,51817.0
2020-09-02 13:50:00,87.97,88.07,87.97,88.0,53735.0,79.3061,79.3962,79.3061,79.3331,53735.0
2020-09-02 13:55:00,87.99,88.12,87.96,88.05,63647.0,79.3241,79.4413,79.2971,79.3782,63647.0
2020-09-02 14:00:00,88.05,88.07,87.86,87.91,106814.0,79.3782,79.3962,79.2069,79.252,106814.0
2020-09-02 14:05:00,87.9,87.99,87.9,87.94,48408.0,79.243,79.3241,79.243,79.279,48408.0
2020-09-02 14:10:00,87.93,87.94,87.81,87.9,59740.0,79.27,79.279,79.1618,79.243,59740.0
2020-09-02 14:15:00,87.9,87.94,87.87,87.91,49436.0,79.243,79.279,79.2159,79.252,49436.0
2020-09-02 14:20:00,87.92,87.92,87.84,87.91,43807.0,79.261,79.261,79.1889,79.252,43807.0
2020-09-02 14:25:00,87.9,87.91,87.83,87.87,61812.0,79.243,79.252,79.1799,79.2159,61812.0
2020-09-02 14:30:00,87.86,87.98,87.82,87.98,56235.0,79.2069,79.3151,79.1709,79.3151,56235.0
2020-09-02 14:35:00,87.98,88.03,87.93,87.97,70667.0,79.3151,79.3602,79.27,79.3061,70667.0
2020-09-02 14:40:00,87.97,88.18,87.96,88.16,100955.0,79.3061,79.4954,79.2971,79.4774,100955.0
2020-09-02 14:45:00,88.16,88.28,88.15,88.2,80168.0,79.4774,79.5856,79.4684,79.5134,80168.0
2020-09-02 14:50:00,88.2,88.44,88.2,88.38,137588.0,79.5134,79.7298,79.5134,79.6757,137588.0
2020-09-02 14:55:00,88.38,88.42,88.29,88.36,62296.0,79.6757,79.7118,79.5946,79.6577,62296.0
2020-09-02 15:00:00,88.36,88.46,88.36,88.45,69223.0,79.6577,79.7478,79.6577,79.7388,69223.0
2020-09-02 15:05:00,88.45,88.45,88.36,88.42,67600.0,79.7388,79.7388,79.6577,79.7118,67600.0
2020-09-02 15:10:00,88.43,88.59,88.41,88.59,114946.0,79.7208,79.865,79.7027,79.865,114946.0
2020-09-02 15:15:00,88.59,88.6,88.51,88.6,88141.0,79.865,79.874,79.7929,79.874,88141.0
2020-09-02 15:20:00,88.6,88.68,88.58,88.66,93284.0,79.874,79.9462,79.856,79.9281,93284.0
2020-09-02 15:25:00,88.66,88.67,88.54,88.6,104912.0,79.9281,79.9371,79.8199,79.874,104912.0
2020-09-02 15:30:00,88.59,88.65,88.51,88.55,131301.0,79.865,79.9191,79.7929,79.829,131301.0
2020-09-02 15:35:00,88.54,88.57,88.48,88.54,103788.0,79.8199,79.847,79.7659,79.8199,103788.0
2020-09-02 15:40:00,88.55,88.63,88.52,88.6,142442.0,79.829,79.9011,79.8019,79.874,142442.0
2020-09-02 15:45:00,88.6,88.75,88.57,88.73,187368.0,79.874,80.0093,79.847,79.9912,187368.0
2020-09-02 15:50:00,88.72,88.72,88.43,88.43,315285.0,79.9822,79.9822,79.7208,79.7208,315285.0
2020-09-02 15:55:00,88.43,88.52,88.33,88.35,366359.0,79.7208,79.8019,79.6306,79.6487,366359.0
2020-09-03 09:30:00,88.69,88.98,88.48,88.86,371116.0,79.9552,80.2166,79.7659,80.1084,371116.0
2020-09-03 09:35:00,88.88,88.94,88.48,88.81,152736.0,80.1265,80.1805,79.7659,80.0634,152736.0
2020-09-03 09:40:00,88.82,88.96,88.56,88.67,118930.0,80.0724,80.1986,79.838,79.9371,118930.0
2020-09-03 09:45:00,88.65,88.92,88.63,88.9,93649.0,79.9191,80.1625,79.9011,80.1445,93649.0
2020-09-03 09:50:00,88.87,88.9,88.38,88.38,113258.0,80.1174,80.1445,79.6757,79.6757,113258.0
2020-09-03 09:55:00,88.38,88.73,88.38,88.72,63227.0,79.6757,79.9912,79.6757,79.9822,63227.0
2020-09-03 10:00:00,88.7,88.82,88.61,88.79,100854.0,79.9642,80.0724,79.8831,80.0453,100854.0
2020-09-03 10:05:00,88.79,88.94,88.63,88.66,112112.0,80.0453,80.1805,79.9011,79.9281,112112.0
2020-09-03 10:10:00,88.66,88.75,88.52,88.59,99443.0,79.9281,80.0093,79.8019,79.865,99443.0
2020-09-03 10:15:00,88.59,88.61,87.92,88.08,314239.0,79.865,79.8831,79.261,79.4052,314239.0
2020-09-03 10:20:00,88.07,88.16,87.46,87.52,229087.0,79.3962,79.4774,78.8463,78.9004,229087.0
2020-09-03 10:25:00,87.52,87.98,87.52,87.98,144069.0,78.9004,79.3151,78.9004,79.3151,144069.0
2020-09-03 10:30:00,87.99,88.22,87.77,87.95,137645.0,79.3241,79.5315,79.1258,79.2881,137645.0
2020-09-03 10:35:00,87.95,88.0,87.58,87.71,125681.0,79.2881,79.3331,78.9545,79.0717,125681.0
2020-09-03 10:40:00,87.71,87.9,87.59,87.62,83105.0,79.0717,79.243,78.9635,78.9906,83105.0
2020-09-03 10:45:00,87.62,87.83,87.37,87.4,143226.0,78.9906,79.1799,78.7652,78.7922,143226.0
2020-09-03 10:50:00,87.43,87.66,87.41,87.66,112450.0,78.8193,79.0266,78.8012,79.0266,112450.0
2020-09-03 10:55:00,87.64,87.66,87.33,87.53,173986.0,79.0086,79.0266,78.7291,78.9094,173986.0
2020-09-03 11:00:00,87.5,87.53,86.91,86.96,160562.0,78.8824,78.9094,78.3505,78.3956,160562.0
2020-09-03 11:05:00,86.96,87.04,86.68,86.84,164760.0,78.3956,78.4677,78.1431,78.2874,164760.0
2020-09-03 11:10:00,86.85,87.07,86.83,86.89,97996.0,78.2964,78.4947,78.2784,78.3324,97996.0
2020-09-03 11:15:00,86.87,86.88,86.18,86.24,185021.0,78.3144,78.3234,77.6924,77.7465,185021.0
2020-09-03 11:20:00,86.22,86.73,86.18,86.55,187533.0,77.7284,78.1882,77.6924,78.0259,187533.0
2020-09-03 11:25:00,86.55,86.72,86.34,86.59,134843.0,78.0259,78.1792,77.8366,78.062,134843.0
2020-09-03 11:30:00,86.59,86.77,86.47,86.59,93319.0,78.062,78.2243,77.9538,78.062,93319.0
2020-09-03 11:35:00,86.58,86.85,86.26,86.82,109421.0,78.053,78.2964,77.7645,78.2693,109421.0
2020-09-03 11:40:00,86.8,87.02,86.8,86.81,95854.0,78.2513,78.4496,78.2513,78.2603,95854.0
2020-09-03 11:45:00,86.83,86.97,86.75,86.86,71200.0,78.2784,78.4046,78.2062,78.3054,71200.0
2020-09-03 11:50:00,86.88,87.16,86.86,87.16,73290.0,78.3234,78.5759,78.3054,78.5759,73290.0
2020-09-03 11:55:00,87.16,87.16,86.68,86.84,78140.0,78.5759,78.5759,78.1431,78.2874,78140.0
2020-09-03 12:00:00,86.83,86.92,86.64,86.85,86430.0,78.2784,78.3595,78.1071,78.2964,86430.0
2020-09-03 12:05:00,86.87,87.01,86.68,86.96,67886.0,78.3144,78.4406,78.1431,78.3956,67886.0
2020-09-03 12:10:00,86.98,87.12,86.91,87.1,90061.0,78.4136,78.5398,78.3505,78.5218,90061.0
2020-09-03 12:15:00,87.1,87.17,86.91,87.0,91686.0,78.5218,78.5849,78.3505,78.4316,91686.0
2020-09-03 12:20:00,87.0,87.0,86.76,86.77,80845.0,78.4316,78.4316,78.2153,78.2243,80845.0
2020-09-03 12:25:00,86.75,86.84,86.62,86.73,75448.0,78.2062,78.2874,78.089,78.1882,75448.0
2020-09-03 12:30:00,86.73,86.78,86.51,86.51,70640.0,78.1882,78.2333,77.9899,77.9899,70640.0
2020-09-03 12:35:00,86.51,86.79,86.45,86.66,64657.0,77.9899,78.2423,77.9358,78.1251,64657.0
2020-09-03 12:40:00,86.65,86.71,86.55,86.57,62689.0,78.1161,78.1702,78.0259,78.044,62689.0
2020-09-03 12:45:00,86.58,86.67,86.42,86.44,70766.0,78.053,78.1341,77.9087,77.9268,70766.0
2020-09-03 12:50:00,86.44,86.57,86.37,86.52,50894.0,77.9268,78.044,77.8637,77.9989,50894.0
2020-09-03 12:55:00,86.5,86.68,86.43,86.55,67498.0,77.9809,78.1431,77.9178,78.0259,67498.0
2020-09-03 13:00:00,86.54,86.59,86.24,86.32,79691.0,78.0169,78.062,77.7465,77.8186,79691.0
2020-09-03 13:05:00,86.32,86.67,86.29,86.63,67834.0,77.8186,78.1341,77.7915,78.0981,67834.0
2020-09-03 13:10:00,86.63,86.89,86.62,86.88,60030.0,78.0981,78.3324,78.089,78.3234,60030.0
2020-09-03 13:15:00,86.87,86.87,86.58,86.64,62606.0,78.3144,78.3144,78.053,78.1071,62606.0
2020-09-03 13:20:00,86.65,86.73,86.51,86.61,91893.0,78.1161,78.1882,77.9899,78.08,91893.0
2020-09-03 13:25:00,86.62,86.84,86.5,86.81,56649.0,78.089,78.2874,77.9809,78.2603,56649.0
2020-09-03 13:30:00,86.81,86.82,86.29,86.39,80003.0,78.2603,78.2693,77.7915,77.8817,80003.0
2020-09-03 13:35:00,86.42,86.49,86.2,86.24,83656.0,77.9087,77.9718,77.7104,77.7465,83656.0
2020-09-03 13:40:00,86.26,86.37,86.21,86.26,63523.0,77.7645,77.8637,77.7194,77.7645,63523.0
2020-09-03 13:45:00,86.3,86.38,86.18,86.19,66449.0,77.8006,77.8727,77.6924,77.7014,66449.0
2020-09-03 13:50:00,86.19,86.52,86.19,86.5,70707.0,77.7014,77.9989,77.7014,77.9809,70707.0
2020-09-03 13:55:00,86.49,86.55,86.43,86.49,61664.0,77.9718,78.0259,77.9178,77.9718,61664.0
2020-09-03 14:00:00,86.48,86.6,86.38,86.52,55150.0,77.9628,78.071,77.8727,77.9989,55150.0
2020-09-03 14:05:00,86.53,86.59,86.42,86.5,56796.0,78.0079,78.062,77.9087,77.9809,56796.0
2020-09-03 14:10:00,86.5,86.7,86.4,86.46,71408.0,77.9809,78.1612,77.8907,77.9448,71408.0
2020-09-03 14:15:00,86.48,86.5,86.27,86.3,66984.0,77.9628,77.9809,77.7735,77.8006,66984.0
2020-09-03 14:20:00,86.31,86.45,86.29,86.4,66202.0,77.8096,77.9358,77.7915,77.8907,66202.0
2020-09-03 14:25:00,86.41,86.59,86.3,86.54,81273.0,77.8997,78.062,77.8006,78.0169,81273.0
2020-09-03 14:30:00,86.51,86.75,86.47,86.66,59625.0,77.9899,78.2062,77.9538,78.1251,59625.0
2020-09-03 14:35:00,86.67,86.85,86.61,86.65,64766.0,78.1341,78.2964,78.08,78.1161,64766.0
2020-09-03 14:40:00,86.64,86.71,86.45,86.51,45360.0,78.1071,78.1702,77.9358,77.9899,45360.0
2020-09-03 14:45:00,86.5,86.57,86.33,86.39,90030.0,77.9809,78.044,77.8276,77.8817,90030.0
2020-09-03 14:50:00,86.4,86.49,86.3,86.35,52072.0,77.8907,77.9718,77.8006,77.8456,52072.0
2020-09-03 14:55:00,86.35,86.36,86.14,86.14,64267.0,77.8456,77.8546,77.6563,77.6563,64267.0
2020-09-03 15:00:00,86.13,86.24,85.95,86.04,130329.0,77.6473,77.7465,77.485,77.5662,130329.0
2020-09-03 15:05:00,86.05,86.18,85.97,86.09,98361.0,77.5752,77.6924,77.5031,77.6112,98361.0
2020-09-03 15:10:00,86.09,86.24,85.97,86.24,98695.0,77.6112,77.7465,77.5031,77.7465,98695.0
2020-09-03 15:15:00,86.23,86.29,86.07,86.08,72223.0,77.7374,77.7915,77.5932,77.6022,72223.0
2020-09-03 15:20:00,86.08,86.11,85.73,85.77,104086.0,77.6022,77.6293,77.2867,77.3228,104086.0
2020-09-03 15:25:00,85.76,86.05,85.69,85.81,113454.0,77.3137,77.5752,77.2506,77.3588,113454.0
2020-09-03 15:30:00,85.79,86.02,85.72,85.72,116799.0,77.3408,77.5481,77.2777,77.2777,116799.0
2020-09-03 15:35:00,85.72,86.23,85.72,86.06,123098.0,77.2777,77.7374,77.2777,77.5842,123098.0
2020-09-03 15:40:00,86.06,86.31,85.98,86.27,96510.0,77.5842,77.8096,77.5121,77.7735,96510.0
2020-09-03 15:45:00,86.28,86.35,85.92,85.92,146328.0,77.7825,77.8456,77.458,77.458,146328.0
2020-09-03 15:50:00,85.92,86.64,85.75,86.41,264230.0,77.458,78.1071,77.3047,77.8997,264230.0
2020-09-03 15:55:00,86.41,86.61,86.35,86.49,430129.0,77.8997,78.08,77.8456,77.9718,430129.0
2020-09-04 09:30:00,87.13,87.59,86.88,87.54,250521.0,78.5488,78.9635,78.3234,78.9184,250521.0
2020-09-04 09:35:00,87.53,87.69,87.26,87.33,146694.0,78.9094,79.0537,78.666,78.7291,146694.0
2020-09-04 09:40:00,87.31,87.78,87.3,87.65,172169.0,78.7111,79.1348,78.7021,79.0176,172169.0
2020-09-04 09:45:00,87.65,87.67,87.02,87.02,185468.0,79.0176,79.0356,78.4496,78.4496,185468.0
2020-09-04 09:50:00,87.03,87.19,86.53,86.67,132567.0,78.4587,78.6029,78.0079,78.1341,132567.0
2020-09-04 09:55:00,86.67,86.72,86.46,86.71,159104.0,78.1341,78.1792,77.9448,78.1702,159104.0
2020-09-04 10:00:00,86.7,87.17,86.68,87.13,145305.0,78.1612,78.5849,78.1431,78.5488,145305.0
2020-09-04 10:05:00,87.13,87.38,87.02,87.33,134636.0,78.5488,78.7742,78.4496,78.7291,134636.0
2020-09-04 10:10:00,87.33,87.44,87.18,87.44,255404.0,78.7291,78.8283,78.5939,78.8283,255404.0
2020-09-04 10:15:00,87.44,87.67,86.88,86.88,318956.0,78.8283,79.0356,78.3234,78.3234,318956.0
2020-09-04 10:20:00,86.89,87.04,86.68,86.72,131450.0,78.3324,78.4677,78.1431,78.1792,131450.0
2020-09-04 10:25:00,86.72,87.06,86.54,86.56,151330.0,78.1792,78.4857,78.0169,78.0349,151330.0
2020-09-04 10:30:00,86.57,86.81,86.52,86.72,155153.0,78.044,78.2603,77.9989,78.1792,155153.0
2020-09-04 10:35:00,86.72,86.84,85.91,86.13,251205.0,78.1792,78.2874,77.449,77.6473,251205.0
2020-09-04 10:40:00,86.11,86.13,85.31,85.5,201297.0,77.6293,77.6473,76.9081,77.0793,201297.0
2020-09-04 10:45:00,85.49,86.03,85.49,86.0,179464.0,77.0703,77.5571,77.0703,77.5301,179464.0
2020-09-04 10:50:00,86.01,86.09,85.68,86.08,138057.0,77.5391,77.6112,77.2416,77.6022,138057.0
2020-09-04 10:55:00,86.08,86.32,86.06,86.1,108379.0,77.6022,77.8186,77.5842,77.6203,108379.0
2020-09-04 11:00:00,86.11,86.23,85.84,86.23,92915.0,77.6293,77.7374,77.3859,77.7374,92915.0
2020-09-04 11:05:00,86.21,86.23,85.9,85.99,88503.0,77.7194,77.7374,77.44,77.5211,88503.0
2020-09-04 11:10:00,85.98,86.23,85.86,86.2,98498.0,77.5121,77.7374,77.4039,77.7104,98498.0
2020-09-04 11:15:00,86.19,86.27,85.96,86.2,91751.0,77.7014,77.7735,77.494,77.7104,91751.0
2020-09-04 11:20:00,86.22,86.25,86.01,86.05,92189.0,77.7284,77.7555,77.5391,77.5752,92189.0
2020-09-04 11:25:00,86.03,86.04,85.73,85.99,123288.0,77.5571,77.5662,77.2867,77.5211,123288.0
2020-09-04 11:30:00,85.98,86.27,85.97,86.27,98219.0,77.5121,77.7735,77.5031,77.7735,98219.0
2020-09-04 11:35:00,86.26,86.29,86.04,86.08,62116.0,77.7645,77.7915,77.5662,77.6022,62116.0
2020-09-04 11:40:00,86.06,86.12,85.72,85.73,75127.0,77.5842,77.6383,77.2777,77.2867,75127.0
2020-09-04 11:45:00,85.71,85.98,85.71,85.83,70492.0,77.2687,77.5121,77.2687,77.3768,70492.0
2020-09-04 11:50:00,85.83,86.07,85.69,86.05,66977.0,77.3768,77.5932,77.2506,77.5752,66977.0
2020-09-04 11:55:00,86.04,86.17,85.84,86.14,99058.0,77.5662,77.6834,77.3859,77.6563,99058.0
2020-09-04 12:00:00,86.11,86.2,86.04,86.08,70202.0,77.6293,77.7104,77.5662,77.6022,70202.0
2020-09-04 12:05:00,86.08,86.15,86.0,86.02,68970.0,77.6022,77.6653,77.5301,77.5481,68970.0
2020-09-04 12:10:00,86.04,86.19,85.93,86.05,55131.0,77.5662,77.7014,77.467,77.5752,55131.0
2020-09-04 12:15:00,86.06,86.13,85.93,86.04,83978.0,77.5842,77.6473,77.467,77.5662,83978.0
2020-09-04 12:20:00,86.03,86.29,86.03,86.25,61877.0,77.5571,77.7915,77.5571,77.7555,61877.0
2020-09-04 12:25:00,86.25,86.33,86.17,86.3,51550.0,77.7555,77.8276,77.6834,77.8006,51550.0
2020-09-04 12:30:00,86.3,86.32,86.16,86.29,66320.0,77.8006,77.8186,77.6743,77.7915,66320.0
2020-09-04 12:35:00,86.29,86.41,86.26,86.36,58191.0,77.7915,77.8997,77.7645,77.8546,58191.0
2020-09-04 12:40:00,86.37,86.43,86.26,86.34,65383.0,77.8637,77.9178,77.7645,77.8366,65383.0
2020-09-04 12:45:00,86.35,86.52,86.27,86.41,134628.0,77.8456,77.9989,77.7735,77.8997,134628.0
2020-09-04 12:50:00,86.4,86.44,86.21,86.35,64218.0,77.8907,77.9268,77.7194,77.8456,64218.0
2020-09-04 12:55:00,86.35,86.44,86.27,86.39,48840.0,77.8456,77.9268,77.7735,77.8817,48840.0
2020-09-04 13:00:00,86.39,86.39,86.12,86.16,41783.0,77.8817,77.8817,77.6383,77.6743,41783.0
2020-09-04 13:05:00,86.17,86.19,86.02,86.12,38950.0,77.6834,77.7014,77.5481,77.6383,38950.0
2020-09-04 13:10:00,86.12,86.16,86.01,86.14,40801.0,77.6383,77.6743,77.5391,77.6563,40801.0
2020-09-04 13:15:00,86.13,86.14,85.86,85.86,51502.0,77.6473,77.6563,77.4039,77.4039,51502.0
2020-09-04 13:20:00,85.86,86.11,85.86,86.06,49090.0,77.4039,77.6293,77.4039,77.5842,49090.0
2020-09-04 13:25:00,86.06,86.14,85.97,85.99,41148.0,77.5842,77.6563,77.5031,77.5211,41148.0
2020-09-04 13:30:00,86.0,86.0,85.82,85.91,69851.0,77.5301,77.5301,77.3678,77.449,69851.0
2020-09-04 13:35:00,85.92,86.13,85.89,86.09,45630.0,77.458,77.6473,77.4309,77.6112,45630.0
2020-09-04 13:40:00,86.1,86.2,86.06,86.13,42118.0,77.6203,77.7104,77.5842,77.6473,42118.0
2020-09-04 13:45:00,86.11,86.32,86.11,86.17,49070.0,77.6293,77.8186,77.6293,77.6834,49070.0
2020-09-04 13:50:00,86.15,86.32,86.03,86.32,50618.0,77.6653,77.8186,77.5571,77.8186,50618.0
2020-09-04 13:55:00,86.32,86.4,86.25,86.31,39687.0,77.8186,77.8907,77.7555,77.8096,39687.0
2020-09-04 14:00:00,86.29,86.43,86.21,86.23,56607.0,77.7915,77.9178,77.7194,77.7374,56607.0
2020-09-04 14:05:00,86.25,86.31,86.19,86.21,47303.0,77.7555,77.8096,77.7014,77.7194,47303.0
2020-09-04 14:10:00,86.19,86.25,86.12,86.13,39853.0,77.7014,77.7555,77.6383,77.6473,39853.0
2020-09-04 14:15:00,86.13,86.4,86.12,86.26,67615.0,77.6473,77.8907,77.6383,77.7645,67615.0
2020-09-04 14:20:00,86.26,86.46,86.17,86.42,61772.0,77.7645,77.9448,77.6834,77.9087,61772.0
2020-09-04 14:25:00,86.44,86.55,86.42,86.52,57983.0,77.9268,78.0259,77.9087,77.9989,57983.0
2020-09-04 14:30:00,86.52,86.56,86.43,86.49,96982.0,77.9989,78.0349,77.9178,77.9718,96982.0
2020-09-04 14:35:00,86.51,86.83,86.51,86.83,51781.0,77.9899,78.2784,77.9899,78.2784,51781.0
2020-09-04 14:40:00,86.82,86.99,86.77,86.95,103208.0,78.2693,78.4226,78.2243,78.3865,103208.0
2020-09-04 14:45:00,86.95,87.15,86.87,86.88,92686.0,78.3865,78.5668,78.3144,78.3234,92686.0
2020-09-04 14:50:00,86.88,86.94,86.73,86.78,54699.0,78.3234,78.3775,78.1882,78.2333,54699.0
2020-09-04 14:55:00,86.8,87.05,86.75,86.99,87056.0,78.2513,78.4767,78.2062,78.4226,87056.0
2020-09-04 15:00:00,87.0,87.03,86.8,86.92,63877.0,78.4316,78.4587,78.2513,78.3595,63877.0
2020-09-04 15:05:00,86.91,86.98,86.82,86.85,56137.0,78.3505,78.4136,78.2693,78.2964,56137.0
2020-09-04 15:10:00,86.85,86.86,86.61,86.61,80721.0,78.2964,78.3054,78.08,78.08,80721.0
2020-09-04 15:15:00,86.62,86.95,86.62,86.82,51842.0,78.089,78.3865,78.089,78.2693,51842.0
2020-09-04 15:20:00,86.83,86.99,86.82,86.97,52680.0,78.2784,78.4226,78.2693,78.4046,52680.0
2020-09-04 15:25:00,86.98,87.09,86.83,86.96,92585.0,78.4136,78.5128,78.2784,78.3956,92585.0
2020-09-04 15:30:00,86.96,87.0,86.74,86.82,117871.0,78.3956,78.4316,78.1972,78.2693,117871.0
2020-09-04 15:35:00,86.83,86.86,86.44,86.53,194852.0,78.2784,78.3054,77.9268,78.0079,194852.0
2020-09-04 15:40:00,86.51,86.59,86.38,86.38,77103.0,77.9899,78.062,77.8727,77.8727,77103.0
2020-09-04 15:45:00,86.39,86.71,86.21,86.22,138427.0,77.8817,78.1702,77.7194,77.7284,138427.0
2020-09-04 15:50:00,86.22,86.41,86.11,86.3,184265.0,77.7284,77.8997,77.6293,77.8006,184265.0
2020-09-04 15:55:00,86.3,86.4,86.22,86.27,273993.0,77.8006,77.8907,77.7284,77.7735,273993.0
2020-09-08 09:30:00,85.1,85.91,84.77,85.56,341945.0,76.7187,77.449,76.4212,77.1334,341945.0
2020-09-08 09:35:00,85.54,85.99,85.44,85.99,108775.0,77.1154,77.5211,77.0253,77.5211,108775.0
2020-09-08 09:40:00,85.96,85.96,85.54,85.76,150141.0,77.494,77.494,77.1154,77.3137,150141.0
2020-09-08 09:45:00,85.75,86.06,85.56,85.65,168842.0,77.3047,77.5842,77.1334,77.2146,168842.0
2020-09-08 09:50:00,85.66,85.97,85.62,85.94,117257.0,77.2236,77.5031,77.1875,77.476,117257.0
2020-09-08 09:55:00,85.93,86.25,85.92,86.15,110528.0,77.467,77.7555,77.458,77.6653,110528.0
2020-09-08 10:00:00,86.16,86.25,85.98,86.04,173852.0,77.6743,77.7555,77.5121,77.5662,173852.0
2020-09-08 10:05:00,86.04,86.54,85.95,86.52,149906.0,77.5662,78.0169,77.485,77.9989,149906.0
2020-09-08 10:10:00,86.52,86.91,86.43,86.9,140613.0,77.9989,78.3505,77.9178,78.3415,140613.0
2020-09-08 10:15:00,86.9,87.24,86.8,87.06,212364.0,78.3415,78.648,78.2513,78.4857,212364.0
2020-09-08 10:20:00,87.06,87.16,86.86,87.1,101540.0,78.4857,78.5759,78.3054,78.5218,101540.0
2020-09-08 10:25:00,87.12,87.34,87.06,87.33,96801.0,78.5398,78.7381,78.4857,78.7291,96801.0
2020-09-08 10:30:00,87.34,87.39,87.1,87.23,89877.0,78.7381,78.7832,78.5218,78.639,89877.0
2020-09-08 10:35:00,87.24,87.38,87.08,87.38,76067.0,78.648,78.7742,78.5037,78.7742,76067.0
2020-09-08 10:40:00,87.39,87.4,87.01,87.16,85072.0,78.7832,78.7922,78.4406,78.5759,85072.0
2020-09-08 10:45:00,87.16,87.22,86.87,86.89,61762.0,78.5759,78.6299,78.3144,78.3324,61762.0
2020-09-08 10:50:00,86.88,87.16,86.82,87.06,94866.0,78.3234,78.5759,78.2693,78.4857,94866.0
2020-09-08 10:55:00,87.07,87.28,86.95,87.08,86691.0,78.4947,78.684,78.3865,78.5037,86691.0
2020-09-08 11:00:00,87.08,87.43,86.92,87.27,76689.0,78.5037,78.8193,78.3595,78.675,76689.0
2020-09-08 11:05:00,87.27,87.43,87.14,87.4,55951.0,78.675,78.8193,78.5578,78.7922,55951.0
2020-09-08 11:10:00,87.4,87.55,87.31,87.48,96618.0,78.7922,78.9274,78.7111,78.8643,96618.0
2020-09-08 11:15:00,87.47,87.59,87.41,87.5,64288.0,78.8553,78.9635,78.8012,78.8824,64288.0
2020-09-08 11:20:00,87.52,87.54,87.28,87.33,70422.0,78.9004,78.9184,78.684,78.7291,70422.0
2020-09-08 11:25:00,87.33,87.35,87.1,87.16,107183.0,78.7291,78.7471,78.5218,78.5759,107183.0
2020-09-08 11:30:00,87.15,87.22,86.93,87.12,110820.0,78.5668,78.6299,78.3685,78.5398,110820.0
2020-09-08 11:35:00,87.12,87.36,87.02,87.02,238397.0,78.5398,78.7562,78.4496,78.4496,238397.0
2020-09-08 11:40:00,87.02,87.08,86.83,87.0,101029.0,78.4496,78.5037,78.2784,78.4316,101029.0
2020-09-08 11:45:00,86.99,87.06,86.78,86.87,135581.0,78.4226,78.4857,78.2333,78.3144,135581.0
2020-09-08 11:50:00,86.92,86.92,86.66,86.68,163661.0,78.3595,78.3595,78.1251,78.1431,163661.0
2020-09-08 11:55:00,86.64,86.92,86.64,86.91,171026.0,78.1071,78.3595,78.1071,78.3505,171026.0
2020-09-08 12:00:00,86.91,87.05,86.85,87.01,62747.0,78.3505,78.4767,78.2964,78.4406,62747.0
2020-09-08 12:05:00,87.02,87.14,86.94,87.06,73528.0,78.4496,78.5578,78.3775,78.4857,73528.0
2020-09-08 12:10:00,87.06,87.18,87.05,87.09,45455.0,78.4857,78.5939,78.4767,78.5128,45455.0
2020-09-08 12:15:00,87.08,87.28,87.01,87.25,79389.0,78.5037,78.684,78.4406,78.657,79389.0
2020-09-08 12:20:00,87.26,87.35,87.18,87.31,123732.0,78.666,78.7471,78.5939,78.7111,123732.0
2020-09-08 12:25:00,87.33,87.33,86.96,86.97,58626.0,78.7291,78.7291,78.3956,78.4046,58626.0
2020-09-08 12:30:00,86.98,87.01,86.89,86.94,76170.0,78.4136,78.4406,78.3324,78.3775,76170.0
2020-09-08 12:35:00,86.92,87.05,86.87,86.92,76364.0,78.3595,78.4767,78.3144,78.3595,76364.0
2020-09-08 12:40:00,86.93,86.94,86.76,86.8,59843.0,78.3685,78.3775,78.2153,78.2513,59843.0
2020-09-08 12:45:00,86.78,86.97,86.78,86.9,66697.0,78.2333,78.4046,78.2333,78.3415,66697.0
2020-09-08 12:50:00,86.91,86.96,86.85,86.86,73097.0,78.3505,78.3956,78.2964,78.3054,73097.0
2020-09-08 12:55:00,86.85,86.88,86.78,86.83,44628.0,78.2964,78.3234,78.2333,78.2784,44628.0
2020-09-08 13:00:00,86.83,86.86,86.65,86.69,49828.0,78.2784,78.3054,78.1161,78.1521,49828.0
2020-09-08 13:05:00,86.69,86.8,86.59,86.63,48833.0,78.1521,78.2513,78.062,78.0981,48833.0
2020-09-08 13:10:00,86.63,86.84,86.58,86.82,43140.0,78.0981,78.2874,78.053,78.2693,43140.0
2020-09-08 13:15:00,86.81,86.85,86.72,86.81,203383.0,78.2603,78.2964,78.1792,78.2603,203383.0
2020-09-08 13:20:00,86.81,86.92,86.74,86.9,62912.0,78.2603,78.3595,78.1972,78.3415,62912.0
2020-09-08 13:25:00,86.9,86.9,86.73,86.74,47754.0,78.3415,78.3415,78.1882,78.1972,47754.0
2020-09-08 13:30:00,86.73,86.85,86.62,86.8,56176.0,78.1882,78.2964,78.089,78.2513,56176.0
2020-09-08 13:35:00,86.8,87.0,86.77,86.98,40378.0,78.2513,78.4316,78.2243,78.4136,40378.0
2020-09-08 13:40:00,87.0,87.06,86.95,87.01,40036.0,78.4316,78.4857,78.3865,78.4406,40036.0
2020-09-08 13:45:00,87.02,87.1,87.0,87.07,63832.0,78.4496,78.5218,78.4316,78.4947,63832.0
2020-09-08 13:50:00,87.07,87.07,86.91,87.03,43667.0,78.4947,78.4947,78.3505,78.4587,43667.0
2020-09-08 13:55:00,87.03,87.03,86.82,86.84,43656.0,78.4587,78.4587,78.2693,78.2874,43656.0
2020-09-08 14:00:00,86.85,86.91,86.67,86.69,58368.0,78.2964,78.3505,78.1341,78.1521,58368.0
2020-09-08 14:05:00,86.69,86.7,86.56,86.57,73066.0,78.1521,78.1612,78.0349,78.044,73066.0
2020-09-08 14:10:00,86.59,86.67,86.53,86.53,62006.0,78.062,78.1341,78.0079,78.0079,62006.0
2020-09-08 14:15:00,86.53,86.58,86.43,86.48,70421.0,78.0079,78.053,77.9178,77.9628,70421.0
2020-09-08 14:20:00,86.48,86.53,86.37,86.4,96941.0,77.9628,78.0079,77.8637,77.8907,96941.0
2020-09-08 14:25:00,86.39,86.44,86.26,86.29,68544.0,77.8817,77.9268,77.7645,77.7915,68544.0
2020-09-08 14:30:00,86.3,86.3,86.16,86.22,110925.0,77.8006,77.8006,77.6743,77.7284,110925.0
2020-09-08 14:35:00,86.21,86.22,85.96,85.99,90603.0,77.7194,77.7284,77.494,77.5211,90603.0
2020-09-08 14:40:00,86.0,86.16,85.94,85.96,95663.0,77.5301,77.6743,77.476,77.494,95663.0
2020-09-08 14:45:00,85.96,86.08,85.85,85.97,134142.0,77.494,77.6022,77.3949,77.5031,134142.0
2020-09-08 14:50:00,85.96,85.96,85.67,85.86,133770.0,77.494,77.494,77.2326,77.4039,133770.0
2020-09-08 14:55:00,85.84,86.19,85.75,86.13,69892.0,77.3859,77.7014,77.3047,77.6473,69892.0
2020-09-08 15:00:00,86.12,86.12,85.79,85.8,66323.0,77.6383,77.6383,77.3408,77.3498,66323.0
2020-09-08 15:05:00,85.8,85.96,85.8,85.88,88564.0,77.3498,77.494,77.3498,77.4219,88564.0
2020-09-08 15:10:00,85.9,86.06,85.88,86.01,76257.0,77.44,77.5842,77.4219,77.5391,76257.0
2020-09-08 15:15:00,86.0,86.14,85.89,86.01,75440.0,77.5301,77.6563,77.4309,77.5391,75440.0
2020-09-08 15:20:00,86.0,86.11,85.97,86.08,87473.0,77.5301,77.6293,77.5031,77.6022,87473.0
2020-09-08 15:25:00,86.08,86.2,85.96,86.17,73804.0,77.6022,77.7104,77.494,77.6834,73804.0
2020-09-08 15:30:00,86.17,86.27,85.99,86.01,95570.0,77.6834,77.7735,77.5211,77.5391,95570.0
2020-09-08 15:35:00,86.01,86.05,85.85,85.88,366274.0,77.5391,77.5752,77.3949,77.4219,366274.0
2020-09-08 15:40:00,85.89,85.91,85.73,85.73,146751.0,77.4309,77.449,77.2867,77.2867,146751.0
2020-09-08 15:45:00,85.74,85.78,85.45,85.63,209587.0,77.2957,77.3318,77.0343,77.1965,209587.0
2020-09-08 15:50:00,85.61,85.61,85.31,85.34,449411.0,77.1785,77.1785,76.9081,76.9351,449411.0
2020-09-08 15:55:00,85.34,85.47,85.32,85.39,484968.0,76.9351,77.0523,76.9171,76.9802,484968.0
2020-09-09 09:30:00,85.84,86.01,85.34,85.37,237355.0,77.3859,77.5391,76.9351,76.9621,237355.0
2020-09-09 09:35:00,85.38,85.44,84.74,84.78,126724.0,76.9712,77.0253,76.3942,76.4303,126724.0
2020-09-09 09:40:00,84.74,84.92,84.62,84.77,110341.0,76.3942,76.5565,76.286,76.4212,110341.0
2020-09-09 09:45:00,84.77,84.82,84.46,84.55,151510.0,76.4212,76.4663,76.1418,76.2229,151510.0
2020-09-09 09:50:00,84.56,84.93,84.46,84.9,116700.0,76.2319,76.5655,76.1418,76.5384,116700.0
2020-09-09 09:55:00,84.88,84.93,84.68,84.88,110727.0,76.5204,76.5655,76.3401,76.5204,110727.0
2020-09-09 10:00:00,84.89,85.13,84.81,85.04,88572.0,76.5294,76.7458,76.4573,76.6646,88572.0
2020-09-09 10:05:00,85.04,85.21,85.0,85.01,85975.0,76.6646,76.8179,76.6286,76.6376,85975.0
2020-09-09 10:10:00,85.02,85.24,85.02,85.07,105487.0,76.6466,76.845,76.6466,76.6917,105487.0
2020-09-09 10:15:00,85.11,85.5,85.11,85.39,118041.0,76.7278,77.0793,76.7278,76.9802,118041.0
2020-09-09 10:20:00,85.39,86.18,85.35,86.15,288461.0,76.9802,77.6924,76.9441,77.6653,288461.0
2020-09-09 10:25:00,86.17,86.3,86.03,86.15,155757.0,77.6834,77.8006,77.5571,77.6653,155757.0
2020-09-09 10:30:00,86.16,86.32,85.93,85.98,87299.0,77.6743,77.8186,77.467,77.5121,87299.0
2020-09-09 10:35:00,85.98,86.11,85.91,86.06,66983.0,77.5121,77.6293,77.449,77.5842,66983.0
2020-09-09 10:40:00,86.05,86.22,86.02,86.14,49593.0,77.5752,77.7284,77.5481,77.6563,49593.0
2020-09-09 10:45:00,86.15,86.24,86.09,86.16,31133.0,77.6653,77.7465,77.6112,77.6743,31133.0
2020-09-09 10:50:00,86.16,86.25,86.11,86.11,41815.0,77.6743,77.7555,77.6293,77.6293,41815.0
2020-09-09 10:55:00,86.1,86.39,86.09,86.39,106145.0,77.6203,77.8817,77.6112,77.8817,106145.0
2020-09-09 11:00:00,86.38,86.63,86.36,86.46,133612.0,77.8727,78.0981,77.8546,77.9448,133612.0
2020-09-09 11:05:00,86.45,86.45,86.07,86.08,45350.0,77.9358,77.9358,77.5932,77.6022,45350.0
2020-09-09 11:10:00,86.07,86.16,86.01,86.12,53549.0,77.5932,77.6743,77.5391,77.6383,53549.0
2020-09-09 11:15:00,86.12,86.14,85.96,86.05,51071.0,77.6383,77.6563,77.494,77.5752,51071.0
2020-09-09 11:20:00,86.04,86.15,86.04,86.1,38324.0,77.5662,77.6653,77.5662,77.6203,38324.0
2020-09-09 11:25:00,86.11,86.14,86.06,86.09,37977.0,77.6293,77.6563,77.5842,77.6112,37977.0
2020-09-09 11:30:00,86.08,86.11,85.98,86.05,36231.0,77.6022,77.6293,77.5121,77.5752,36231.0
2020-09-09 11:35:00,86.03,86.3,86.03,86.29,50877.0,77.5571,77.8006,77.5571,77.7915,50877.0
2020-09-09 11:40:00,86.3,86.32,86.18,86.28,33692.0,77.8006,77.8186,77.6924,77.7825,33692.0
2020-09-09 11:45:00,86.29,86.39,86.23,86.38,23088.0,77.7915,77.8817,77.7374,77.8727,23088.0
2020-09-09 11:50:00,86.37,86.39,86.2,86.22,45618.0,77.8637,77.8817,77.7104,77.7284,45618.0
2020-09-09 11:55:00,86.21,86.27,86.17,86.26,26875.0,77.7194,77.7735,77.6834,77.7645,26875.0
2020-09-09 12:00:00,86.26,86.29,86.17,86.29,33162.0,77.7645,77.7915,77.6834,77.7915,33162.0
2020-09-09 12:05:00,86.28,86.42,86.24,86.42,32940.0,77.7825,77.9087,77.7465,77.9087,32940.0
2020-09-09 12:10:00,86.43,86.47,86.34,86.45,53874.0,77.9178,77.9538,77.8366,77.9358,53874.0
2020-09-09 12:15:00,86.47,86.47,86.32,86.34,35977.0,77.9538,77.9538,77.8186,77.8366,35977.0
2020-09-09 12:20:00,86.34,86.42,86.29,86.4,54588.0,77.8366,77.9087,77.7915,77.8907,54588.0
2020-09-09 12:25:00,86.4,86.46,86.4,86.44,30871.0,77.8907,77.9448,77.8907,77.9268,30871.0
2020-09-09 12:30:00,86.45,86.6,86.43,86.59,49650.0,77.9358,78.071,77.9178,78.062,49650.0
2020-09-09 12:35:00,86.59,86.64,86.53,86.63,39367.0,78.062,78.1071,78.0079,78.0981,39367.0
2020-09-09 12:40:00,86.63,86.67,86.58,86.64,42962.0,78.0981,78.1341,78.053,78.1071,42962.0
2020-09-09 12:45:00,86.64,86.64,86.52,86.56,31729.0,78.1071,78.1071,77.9989,78.0349,31729.0
2020-09-09 12:50:00,86.55,86.55,86.49,86.5,20421.0,78.0259,78.0259,77.9718,77.9809,20421.0
2020-09-09 12:55:00,86.51,86.55,86.49,86.54,46891.0,77.9899,78.0259,77.9718,78.0169,46891.0
2020-09-09 13:00:00,86.55,86.75,86.55,86.73,69780.0,78.0259,78.2062,78.0259,78.1882,69780.0
2020-09-09 13:05:00,86.75,86.77,86.66,86.7,41647.0,78.2062,78.2243,78.1251,78.1612,41647.0
2020-09-09 13:10:00,86.71,86.75,86.57,86.57,44876.0,78.1702,78.2062,78.044,78.044,44876.0
2020-09-09 13:15:00,86.56,86.61,86.5,86.54,45194.0,78.0349,78.08,77.9809,78.0169,45194.0
2020-09-09 13:20:00,86.53,86.76,86.53,86.75,65311.0,78.0079,78.2153,78.0079,78.2062,65311.0
2020-09-09 13:25:00,86.74,86.8,86.69,86.71,53667.0,78.1972,78.2513,78.1521,78.1702,53667.0
2020-09-09 13:30:00,86.73,86.8,86.69,86.75,37458.0,78.1882,78.2513,78.1521,78.2062,37458.0
2020-09-09 13:35:00,86.75,86.83,86.67,86.69,26086.0,78.2062,78.2784,78.1341,78.1521,26086.0
2020-09-09 13:40:00,86.7,86.71,86.49,86.51,37262.0,78.1612,78.1702,77.9718,77.9899,37262.0
2020-09-09 13:45:00,86.51,86.62,86.5,86.58,35761.0,77.9899,78.089,77.9809,78.053,35761.0
2020-09-09 13:50:00,86.58,86.62,86.45,86.52,35595.0,78.053,78.089,77.9358,77.9989,35595.0
2020-09-09 13:55:00,86.54,86.6,86.52,86.53,30195.0,78.0169,78.071,77.9989,78.0079,30195.0
2020-09-09 14:00:00,86.54,86.59,86.48,86.5,38187.0,78.0169,78.062,77.9628,77.9809,38187.0
2020-09-09 14:05:00,86.5,86.6,86.44,86.55,37114.0,77.9809,78.071,77.9268,78.0259,37114.0
2020-09-09 14:10:00,86.58,86.61,86.44,86.47,21233.0,78.053,78.08,77.9268,77.9538,21233.0
2020-09-09 14:15:00,86.47,86.51,86.41,86.47,29227.0,77.9538,77.9899,77.8997,77.9538,29227.0
2020-09-09 14:20:00,86.47,86.47,86.36,86.39,29368.0,77.9538,77.9538,77.8546,77.8817,29368.0
2020-09-09 14:25:00,86.4,86.43,86.28,86.3,27693.0,77.8907,77.9178,77.7825,77.8006,27693.0
2020-09-09 14:30:00,86.3,86.36,86.29,86.36,28349.0,77.8006,77.8546,77.7915,77.8546,28349.0
2020-09-09 14:35:00,86.34,86.45,86.32,86.36,25674.0,77.8366,77.9358,77.8186,77.8546,25674.0
2020-09-09 14:40:00,86.35,86.44,86.33,86.44,23919.0,77.8456,77.9268,77.8276,77.9268,23919.0
2020-09-09 14:45:00,86.44,86.48,86.3,86.31,40387.0,77.9268,77.9628,77.8006,77.8096,40387.0
2020-09-09 14:50:00,86.32,86.42,86.25,86.4,39022.0,77.8186,77.9087,77.7555,77.8907,39022.0
2020-09-09 14:55:00,86.4,86.46,86.36,86.39,28035.0,77.8907,77.9448,77.8546,77.8817,28035.0
2020-09-09 15:00:00,86.41,86.49,86.41,86.44,28975.0,77.8997,77.9718,77.8997,77.9268,28975.0
2020-09-09 15:05:00,86.45,86.49,86.43,86.46,26750.0,77.9358,77.9718,77.9178,77.9448,26750.0
2020-09-09 15:10:00,86.45,86.47,86.37,86.39,32407.0,77.9358,77.9538,77.8637,77.8817,32407.0
2020-09-09 15:15:00,86.38,86.54,86.38,86.47,77272.0,77.8727,78.0169,77.8727,77.9538,77272.0
2020-09-09 15:20:00,86.49,86.57,86.48,86.54,37756.0,77.9718,78.044,77.9628,78.0169,37756.0
2020-09-09 15:25:00,86.51,86.53,86.4,86.45,50508.0,77.9899,78.0079,77.8907,77.9358,50508.0
2020-09-09 15:30:00,86.43,86.54,86.38,86.38,46712.0,77.9178,78.0169,77.8727,77.8727,46712.0
2020-09-09 15:35:00,86.4,86.4,86.2,86.21,77125.0,77.8907,77.8907,77.7104,77.7194,77125.0
2020-09-09 15:40:00,86.2,86.24,86.09,86.17,77893.0,77.7104,77.7465,77.6112,77.6834,77893.0
2020-09-09 15:45:00,86.15,86.15,85.97,86.03,113332.0,77.6653,77.6653,77.5031,77.5571,113332.0
2020-09-09 15:50:00,86.03,86.19,85.92,86.19,161126.0,77.5571,77.7014,77.458,77.7014,161126.0
2020-09-09 15:55:00,86.19,86.2,85.84,85.85,259264.0,77.7014,77.7104,77.3859,77.3949,259264.0
2020-09-10 09:30:00,85.95,86.49,85.68,86.48,182599.0,77.485,77.9718,77.2416,77.9628,182599.0
2020-09-10 09:35:00,86.48,86.67,86.23,86.67,91899.0,77.9628,78.1341,77.7374,78.1341,91899.0
2020-09-10 09:40:00,86.69,86.8,86.61,86.8,72704.0,78.1521,78.2513,78.08,78.2513,72704.0
2020-09-10 09:45:00,86.81,87.01,86.69,86.8,128287.0,78.2603,78.4406,78.1521,78.2513,128287.0
2020-09-10 09:50:00,86.82,87.04,86.79,86.97,104183.0,78.2693,78.4677,78.2423,78.4046,104183.0
2020-09-10 09:55:00,86.95,87.07,86.76,86.81,156770.0,78.3865,78.4947,78.2153,78.2603,156770.0
2020-09-10 10:00:00,86.81,86.97,86.72,86.95,47750.0,78.2603,78.4046,78.1792,78.3865,47750.0
2020-09-10 10:05:00,86.98,87.05,86.85,86.85,110647.0,78.4136,78.4767,78.2964,78.2964,110647.0
2020-09-10 10:10:00,86.86,86.92,86.67,86.69,85188.0,78.3054,78.3595,78.1341,78.1521,85188.0
2020-09-10 10:15:00,86.7,86.78,86.65,86.68,46820.0,78.1612,78.2333,78.1161,78.1431,46820.0
2020-09-10 10:20:00,86.69,86.71,86.41,86.46,65521.0,78.1521,78.1702,77.8997,77.9448,65521.0
2020-09-10 10:25:00,86.45,86.46,86.23,86.23,67422.0,77.9358,77.9448,77.7374,77.7374,67422.0
2020-09-10 10:30:00,86.22,86.61,86.2,86.5,61025.0,77.7284,78.08,77.7104,77.9809,61025.0
2020-09-10 10:35:00,86.5,86.54,86.3,86.43,35358.0,77.9809,78.0169,77.8006,77.9178,35358.0
2020-09-10 10:40:00,86.44,86.44,86.25,86.26,44595.0,77.9268,77.9268,77.7555,77.7645,44595.0
2020-09-10 10:45:00,86.26,86.28,85.91,86.13,87210.0,77.7645,77.7825,77.449,77.6473,87210.0
2020-09-10 10:50:00,86.14,86.24,86.08,86.1,58822.0,77.6563,77.7465,77.6022,77.6203,58822.0
2020-09-10 10:55:00,86.13,86.14,85.75,85.8,117558.0,77.6473,77.6563,77.3047,77.3498,117558.0
2020-09-10 11:00:00,85.78,85.94,85.67,85.94,63824.0,77.3318,77.476,77.2326,77.476,63824.0
2020-09-10 11:05:00,85.96,86.1,85.92,85.96,37319.0,77.494,77.6203,77.458,77.494,37319.0
2020-09-10 11:10:00,85.95,86.14,85.82,86.06,39176.0,77.485,77.6563,77.3678,77.5842,39176.0
2020-09-10 11:15:00,86.06,86.11,85.82,86.1,65402.0,77.5842,77.6293,77.3678,77.6203,65402.0
2020-09-10 11:20:00,86.11,86.29,86.09,86.24,42697.0,77.6293,77.7915,77.6112,77.7465,42697.0
2020-09-10 11:25:00,86.24,86.41,86.18,86.4,41229.0,77.7465,77.8997,77.6924,77.8907,41229.0
2020-09-10 11:30:00,86.39,86.59,86.33,86.43,55962.0,77.8817,78.062,77.8276,77.9178,55962.0
2020-09-10 11:35:00,86.42,86.59,86.39,86.55,57080.0,77.9087,78.062,77.8817,78.0259,57080.0
2020-09-10 11:40:00,86.55,86.63,86.48,86.62,70444.0,78.0259,78.0981,77.9628,78.089,70444.0
2020-09-10 11:45:00,86.63,86.8,86.6,86.76,111436.0,78.0981,78.2513,78.071,78.2153,111436.0
2020-09-10 11:50:00,86.75,86.77,86.54,86.54,39762.0,78.2062,78.2243,78.0169,78.0169,39762.0
2020-09-10 11:55:00,86.53,86.55,86.35,86.37,45757.0,78.0079,78.0259,77.8456,77.8637,45757.0
2020-09-10 12:00:00,86.36,86.48,86.22,86.29,81941.0,77.8546,77.9628,77.7284,77.7915,81941.0
2020-09-10 12:05:00,86.32,86.35,86.24,86.3,67617.0,77.8186,77.8456,77.7465,77.8006,67617.0
2020-09-10 12:10:00,86.3,86.43,86.27,86.27,46092.0,77.8006,77.9178,77.7735,77.7735,46092.0
2020-09-10 12:15:00,86.26,86.34,86.08,86.18,41668.0,77.7645,77.8366,77.6022,77.6924,41668.0
2020-09-10 12:20:00,86.19,86.21,85.97,85.98,60555.0,77.7014,77.7194,77.5031,77.5121,60555.0
2020-09-10 12:25:00,85.98,85.98,85.88,85.94,50124.0,77.5121,77.5121,77.4219,77.476,50124.0
2020-09-10 12:30:00,85.94,86.28,85.88,86.19,105120.0,77.476,77.7825,77.4219,77.7014,105120.0
2020-09-10 12:35:00,86.16,86.18,85.81,85.89,89383.0,77.6743,77.6924,77.3588,77.4309,89383.0
2020-09-10 12:40:00,85.88,85.92,85.76,85.77,44768.0,77.4219,77.458,77.3137,77.3228,44768.0
2020-09-10 12:45:00,85.76,85.89,85.75,85.82,47788.0,77.3137,77.4309,77.3047,77.3678,47788.0
2020-09-10 12:50:00,85.81,85.97,85.8,85.92,30246.0,77.3588,77.5031,77.3498,77.458,30246.0
2020-09-10 12:55:00,85.93,86.05,85.93,85.99,24246.0,77.467,77.5752,77.467,77.5211,24246.0
2020-09-10 13:00:00,86.01,86.14,85.94,86.12,35171.0,77.5391,77.6563,77.476,77.6383,35171.0
2020-09-10 13:05:00,86.12,86.15,86.03,86.14,36620.0,77.6383,77.6653,77.5571,77.6563,36620.0
2020-09-10 13:10:00,86.15,86.23,86.09,86.09,28359.0,77.6653,77.7374,77.6112,77.6112,28359.0
2020-09-10 13:15:00,86.1,86.31,86.08,86.31,39401.0,77.6203,77.8096,77.6022,77.8096,39401.0
2020-09-10 13:20:00,86.32,86.32,86.2,86.2,35662.0,77.8186,77.8186,77.7104,77.7104,35662.0
2020-09-10 13:25:00,86.21,86.24,86.0,86.05,46421.0,77.7194,77.7465,77.5301,77.5752,46421.0
2020-09-10 13:30:00,86.05,86.21,86.04,86.17,33576.0,77.5752,77.7194,77.5662,77.6834,33576.0
2020-09-10 13:35:00,86.19,86.25,86.06,86.07,29735.0,77.7014,77.7555,77.5842,77.5932,29735.0
2020-09-10 13:40:00,86.07,86.13,85.99,86.02,35729.0,77.5932,77.6473,77.5211,77.5481,35729.0
2020-09-10 13:45:00,86.06,86.16,86.02,86.07,30236.0,77.5842,77.6743,77.5481,77.5932,30236.0
2020-09-10 13:50:00,86.08,86.12,85.97,85.98,40790.0,77.6022,77.6383,77.5031,77.5121,40790.0
2020-09-10 13:55:00,85.99,86.07,85.92,85.95,33853.0,77.5211,77.5932,77.458,77.485,33853.0
2020-09-10 14:00:00,85.95,86.06,85.89,86.05,38829.0,77.485,77.5842,77.4309,77.5752,38829.0
2020-09-10 14:05:00,86.04,86.09,85.85,85.9,37765.0,77.5662,77.6112,77.3949,77.44,37765.0
2020-09-10 14:10:00,85.91,85.95,85.79,85.81,36695.0,77.449,77.485,77.3408,77.3588,36695.0
2020-09-10 14:15:00,85.82,85.82,85.59,85.65,85881.0,77.3678,77.3678,77.1605,77.2146,85881.0
2020-09-10 14:20:00,85.63,85.68,85.38,85.38,95944.0,77.1965,77.2416,76.9712,76.9712,95944.0
2020-09-10 14:25:00,85.36,85.51,85.07,85.1,99258.0,76.9531,77.0884,76.6917,76.7187,99258.0
2020-09-10 14:30:00,85.11,85.37,85.09,85.33,78929.0,76.7278,76.9621,76.7097,76.9261,78929.0
2020-09-10 14:35:00,85.34,85.51,85.27,85.48,72630.0,76.9351,77.0884,76.872,77.0613,72630.0
2020-09-10 14:40:00,85.47,85.47,85.17,85.17,66090.0,77.0523,77.0523,76.7818,76.7818,66090.0
2020-09-10 14:45:00,85.17,85.57,85.17,85.52,78966.0,76.7818,77.1425,76.7818,77.0974,78966.0
2020-09-10 14:50:00,85.51,85.55,85.28,85.33,55850.0,77.0884,77.1244,76.881,76.9261,55850.0
2020-09-10 14:55:00,85.34,85.56,85.31,85.48,55323.0,76.9351,77.1334,76.9081,77.0613,55323.0
2020-09-10 15:00:00,85.48,85.48,85.31,85.33,64943.0,77.0613,77.0613,76.9081,76.9261,64943.0
2020-09-10 15:05:00,85.34,85.41,85.12,85.15,93891.0,76.9351,76.9982,76.7368,76.7638,93891.0
2020-09-10 15:10:00,85.14,85.16,85.01,85.01,96340.0,76.7548,76.7728,76.6376,76.6376,96340.0
2020-09-10 15:15:00,85.01,85.04,84.78,84.79,169661.0,76.6376,76.6646,76.4303,76.4393,169661.0
2020-09-10 15:20:00,84.79,84.9,84.6,84.6,111199.0,76.4393,76.5384,76.268,76.268,111199.0
2020-09-10 15:25:00,84.6,84.91,84.52,84.85,124782.0,76.268,76.5475,76.1959,76.4934,124782.0
2020-09-10 15:30:00,84.85,85.08,84.73,85.01,82503.0,76.4934,76.7007,76.3852,76.6376,82503.0
2020-09-10 15:35:00,85.01,85.02,84.8,84.97,88575.0,76.6376,76.6466,76.4483,76.6015,88575.0
2020-09-10 15:40:00,84.98,85.24,84.96,85.15,65945.0,76.6106,76.845,76.5925,76.7638,65945.0
2020-09-10 15:45:00,85.14,85.18,84.78,84.87,117854.0,76.7548,76.7909,76.4303,76.5114,117854.0
2020-09-10 15:50:00,84.87,85.09,84.81,85.01,236002.0,76.5114,76.7097,76.4573,76.6376,236002.0
2020-09-10 15:55:00,85.0,85.13,84.81,84.86,281158.0,76.6286,76.7458,76.4573,76.5024,281158.0
2020-09-11 09:30:00,84.98,85.47,84.88,85.2,206365.0,76.6106,77.0523,76.5204,76.8089,206365.0
2020-09-11 09:35:00,85.2,85.32,85.03,85.17,71472.0,76.8089,76.9171,76.6556,76.7818,71472.0
2020-09-11 09:40:00,85.2,85.2,84.9,85.18,72032.0,76.8089,76.8089,76.5384,76.7909,72032.0
2020-09-11 09:45:00,85.14,85.29,85.01,85.29,60604.0,76.7548,76.89,76.6376,76.89,60604.0
2020-09-11 09:50:00,85.29,85.48,85.24,85.32,72650.0,76.89,77.0613,76.845,76.9171,72650.0
2020-09-11 09:55:00,85.36,85.36,84.84,84.88,87279.0,76.9531,76.9531,76.4843,76.5204,87279.0
2020-09-11 10:00:00,84.85,85.0,84.74,84.99,65088.0,76.4934,76.6286,76.3942,76.6196,65088.0
2020-09-11 10:05:00,85.01,85.11,84.82,84.85,53032.0,76.6376,76.7278,76.4663,76.4934,53032.0
2020-09-11 10:10:00,84.84,84.88,84.6,84.8,61947.0,76.4843,76.5204,76.268,76.4483,61947.0
2020-09-11 10:15:00,84.76,85.09,84.67,85.06,70437.0,76.4122,76.7097,76.3311,76.6827,70437.0
2020-09-11 10:20:00,85.07,85.27,85.03,85.24,50290.0,76.6917,76.872,76.6556,76.845,50290.0
2020-09-11 10:25:00,85.21,85.32,85.09,85.17,47810.0,76.8179,76.9171,76.7097,76.7818,47810.0
2020-09-11 10:30:00,85.19,85.33,85.08,85.1,63782.0,76.7999,76.9261,76.7007,76.7187,63782.0
2020-09-11 10:35:00,85.09,85.31,85.06,85.24,45271.0,76.7097,76.9081,76.6827,76.845,45271.0
2020-09-11 10:40:00,85.25,85.5,85.19,85.5,53773.0,76.854,77.0793,76.7999,77.0793,53773.0
2020-09-11 10:45:00,85.5,85.81,85.5,85.81,102804.0,77.0793,77.3588,77.0793,77.3588,102804.0
2020-09-11 10:50:00,85.81,85.85,85.6,85.64,108491.0,77.3588,77.3949,77.1695,77.2056,108491.0
2020-09-11 10:55:00,85.65,85.7,85.42,85.42,72141.0,77.2146,77.2596,77.0072,77.0072,72141.0
2020-09-11 11:00:00,85.44,85.73,85.44,85.68,48723.0,77.0253,77.2867,77.0253,77.2416,48723.0
2020-09-11 11:05:00,85.68,85.73,85.52,85.69,34095.0,77.2416,77.2867,77.0974,77.2506,34095.0
2020-09-11 11:10:00,85.64,85.66,85.45,85.55,52873.0,77.2056,77.2236,77.0343,77.1244,52873.0
2020-09-11 11:15:00,85.53,85.62,85.39,85.5,45487.0,77.1064,77.1875,76.9802,77.0793,45487.0
2020-09-11 11:20:00,85.51,85.51,85.13,85.14,58942.0,77.0884,77.0884,76.7458,76.7548,58942.0
2020-09-11 11:25:00,85.15,85.17,85.01,85.11,52277.0,76.7638,76.7818,76.6376,76.7278,52277.0
2020-09-11 11:30:00,85.1,85.1,84.9,84.97,46919.0,76.7187,76.7187,76.5384,76.6015,46919.0
2020-09-11 11:35:00,84.97,85.02,84.9,85.02,34395.0,76.6015,76.6466,76.5384,76.6466,34395.0
2020-09-11 11:40:00,85.02,85.09,84.95,85.0,23465.0,76.6466,76.7097,76.5835,76.6286,23465.0
2020-09-11 11:45:00,85.01,85.09,84.93,85.07,16342.0,76.6376,76.7097,76.5655,76.6917,16342.0
2020-09-11 11:50:00,85.05,85.13,84.94,85.0,30900.0,76.6737,76.7458,76.5745,76.6286,30900.0
2020-09-11 11:55:00,85.0,85.04,84.93,84.94,55968.0,76.6286,76.6646,76.5655,76.5745,55968.0
2020-09-11 12:00:00,84.95,85.12,84.84,85.09,43951.0,76.5835,76.7368,76.4843,76.7097,43951.0
2020-09-11 12:05:00,85.08,85.24,85.06,85.21,41417.0,76.7007,76.845,76.6827,76.8179,41417.0
2020-09-11 12:10:00,85.19,85.25,85.15,85.16,34081.0,76.7999,76.854,76.7638,76.7728,34081.0
2020-09-11 12:15:00,85.17,85.23,85.09,85.23,33804.0,76.7818,76.8359,76.7097,76.8359,33804.0
2020-09-11 12:20:00,85.23,85.34,85.23,85.31,23608.0,76.8359,76.9351,76.8359,76.9081,23608.0
2020-09-11 12:25:00,85.3,85.38,85.15,85.16,73600.0,76.899,76.9712,76.7638,76.7728,73600.0
2020-09-11 12:30:00,85.14,85.15,84.9,84.9,48500.0,76.7548,76.7638,76.5384,76.5384,48500.0
2020-09-11 12:35:00,84.93,84.98,84.74,84.8,28639.0,76.5655,76.6106,76.3942,76.4483,28639.0
2020-09-11 12:40:00,84.78,84.8,84.63,84.72,100155.0,76.4303,76.4483,76.295,76.3762,100155.0
2020-09-11 12:45:00,84.71,84.96,84.7,84.85,243305.0,76.3672,76.5925,76.3581,76.4934,243305.0
2020-09-11 12:50:00,84.85,85.02,84.85,84.93,71782.0,76.4934,76.6466,76.4934,76.5655,71782.0
2020-09-11 12:55:00,84.92,84.93,84.65,84.69,62666.0,76.5565,76.5655,76.3131,76.3491,62666.0
2020-09-11 13:00:00,84.72,84.79,84.63,84.64,35378.0,76.3762,76.4393,76.295,76.304,35378.0
2020-09-11 13:05:00,84.64,84.65,84.38,84.46,55687.0,76.304,76.3131,76.0697,76.1418,55687.0
2020-09-11 13:10:00,84.47,84.54,84.33,84.35,37100.0,76.1508,76.2139,76.0246,76.0426,37100.0
2020-09-11 13:15:00,84.36,84.53,84.26,84.42,68599.0,76.0516,76.2049,75.9615,76.1057,68599.0
2020-09-11 13:20:00,84.43,84.49,84.36,84.46,34067.0,76.1147,76.1688,76.0516,76.1418,34067.0
2020-09-11 13:25:00,84.46,84.49,84.31,84.34,64743.0,76.1418,76.1688,76.0065,76.0336,64743.0
2020-09-11 13:30:00,84.34,84.36,84.15,84.25,49385.0,76.0336,76.0516,75.8623,75.9525,49385.0
2020-09-11 13:35:00,84.25,84.43,84.25,84.4,32723.0,75.9525,76.1147,75.9525,76.0877,32723.0
2020-09-11 13:40:00,84.38,84.64,84.33,84.55,44115.0,76.0697,76.304,76.0246,76.2229,44115.0
2020-09-11 13:45:00,84.55,84.63,84.49,84.61,37981.0,76.2229,76.295,76.1688,76.277,37981.0
2020-09-11 13:50:00,84.59,84.74,84.54,84.61,46160.0,76.259,76.3942,76.2139,76.277,46160.0
2020-09-11 13:55:00,84.59,84.61,84.4,84.4,64345.0,76.259,76.277,76.0877,76.0877,64345.0
2020-09-11 14:00:00,84.42,84.49,84.29,84.47,46428.0,76.1057,76.1688,75.9885,76.1508,46428.0
2020-09-11 14:05:00,84.45,84.79,84.43,84.78,92016.0,76.1328,76.4393,76.1147,76.4303,92016.0
2020-09-11 14:10:00,84.78,84.85,84.62,84.8,57920.0,76.4303,76.4934,76.286,76.4483,57920.0
2020-09-11 14:15:00,84.8,84.83,84.6,84.62,27880.0,76.4483,76.4753,76.268,76.286,27880.0
2020-09-11 14:20:00,84.63,84.72,84.52,84.69,55303.0,76.295,76.3762,76.1959,76.3491,55303.0
2020-09-11 14:25:00,84.7,84.7,84.55,84.58,29496.0,76.3581,76.3581,76.2229,76.25,29496.0
2020-09-11 14:30:00,84.59,84.92,84.57,84.75,44731.0,76.259,76.5565,76.2409,76.4032,44731.0
2020-09-11 14:35:00,84.78,85.0,84.74,84.97,51480.0,76.4303,76.6286,76.3942,76.6015,51480.0
2020-09-11 14:40:00,84.94,85.11,84.81,85.07,48876.0,76.5745,76.7278,76.4573,76.6917,48876.0
2020-09-11 14:45:00,85.06,85.06,84.91,84.93,49386.0,76.6827,76.6827,76.5475,76.5655,49386.0
2020-09-11 14:50:00,84.94,85.14,84.94,85.11,43542.0,76.5745,76.7548,76.5745,76.7278,43542.0
2020-09-11 14:55:00,85.12,85.15,84.99,85.03,41569.0,76.7368,76.7638,76.6196,76.6556,41569.0
2020-09-11 15:00:00,85.02,85.06,84.87,84.91,45710.0,76.6466,76.6827,76.5114,76.5475,45710.0
2020-09-11 15:05:00,84.92,84.95,84.7,84.7,34385.0,76.5565,76.5835,76.3581,76.3581,34385.0
2020-09-11 15:10:00,84.74,84.83,84.65,84.8,39346.0,76.3942,76.4753,76.3131,76.4483,39346.0
2020-09-11 15:15:00,84.81,85.04,84.8,85.03,43376.0,76.4573,76.6646,76.4483,76.6556,43376.0
2020-09-11 15:20:00,85.02,85.26,84.98,85.2,60110.0,76.6466,76.863,76.6106,76.8089,60110.0
2020-09-11 15:25:00,85.2,85.36,85.11,85.31,63294.0,76.8089,76.9531,76.7278,76.9081,63294.0
2020-09-11 15:30:00,85.3,85.47,85.29,85.35,70542.0,76.899,77.0523,76.89,76.9441,70542.0
2020-09-11 15:35:00,85.34,85.35,85.17,85.19,62513.0,76.9351,76.9441,76.7818,76.7999,62513.0
2020-09-11 15:40:00,85.19,85.28,85.12,85.25,78589.0,76.7999,76.881,76.7368,76.854,78589.0
2020-09-11 15:45:00,85.26,85.33,85.12,85.29,71306.0,76.863,76.9261,76.7368,76.89,71306.0
2020-09-11 15:50:00,85.29,85.36,85.13,85.28,115281.0,76.89,76.9531,76.7458,76.881,115281.0
2020-09-11 15:55:00,85.28,85.37,85.26,85.29,233590.0,76.881,76.9621,76.863,76.89,233590.0
2020-09-14 09:30:00,85.78,86.31,85.64,86.21,151468.0,77.3318,77.8096,77.2056,77.7194,151468.0
2020-09-14 09:35:00,86.22,86.33,86.01,86.16,91657.0,77.7284,77.8276,77.5391,77.6743,91657.0
2020-09-14 09:40:00,86.17,86.52,86.13,86.48,81397.0,77.6834,77.9989,77.6473,77.9628,81397.0
2020-09-14 09:45:00,86.49,86.51,86.37,86.4,42872.0,77.9718,77.9899,77.8637,77.8907,42872.0
2020-09-14 09:50:00,86.42,86.43,86.22,86.27,59128.0,77.9087,77.9178,77.7284,77.7735,59128.0
2020-09-14 09:55:00,86.29,86.49,86.28,86.48,44817.0,77.7915,77.9718,77.7825,77.9628,44817.0
2020-09-14 10:00:00,86.48,86.67,86.44,86.62,65381.0,77.9628,78.1341,77.9268,78.089,65381.0
2020-09-14 10:05:00,86.63,86.78,86.58,86.65,57141.0,78.0981,78.2333,78.053,78.1161,57141.0
2020-09-14 10:10:00,86.65,86.67,86.52,86.55,44481.0,78.1161,78.1341,77.9989,78.0259,44481.0
2020-09-14 10:15:00,86.55,86.76,86.55,86.7,67376.0,78.0259,78.2153,78.0259,78.1612,67376.0
2020-09-14 10:20:00,86.69,86.7,86.5,86.59,42586.0,78.1521,78.1612,77.9809,78.062,42586.0
2020-09-14 10:25:00,86.59,86.79,86.59,86.65,76035.0,78.062,78.2423,78.062,78.1161,76035.0
2020-09-14 10:30:00,86.65,86.83,86.65,86.72,56138.0,78.1161,78.2784,78.1161,78.1792,56138.0
2020-09-14 10:35:00,86.72,86.76,86.66,86.66,37651.0,78.1792,78.2153,78.1251,78.1251,37651.0
2020-09-14 10:40:00,86.68,86.89,86.67,86.87,39297.0,78.1431,78.3324,78.1341,78.3144,39297.0
2020-09-14 10:45:00,86.88,86.9,86.61,86.65,44769.0,78.3234,78.3415,78.08,78.1161,44769.0
2020-09-14 10:50:00,86.65,86.74,86.6,86.7,32636.0,78.1161,78.1972,78.071,78.1612,32636.0
2020-09-14 10:55:00,86.7,86.72,86.59,86.62,55403.0,78.1612,78.1792,78.062,78.089,55403.0
2020-09-14 11:00:00,86.62,86.7,86.6,86.69,37195.0,78.089,78.1612,78.071,78.1521,37195.0
2020-09-14 11:05:00,86.69,86.83,86.68,86.75,40388.0,78.1521,78.2784,78.1431,78.2062,40388.0
2020-09-14 11:10:00,86.75,86.75,86.51,86.52,45345.0,78.2062,78.2062,77.9899,77.9989,45345.0
2020-09-14 11:15:00,86.53,86.6,86.48,86.49,43100.0,78.0079,78.071,77.9628,77.9718,43100.0
2020-09-14 11:20:00,86.5,86.53,86.41,86.48,44486.0,77.9809,78.0079,77.8997,77.9628,44486.0
2020-09-14 11:25:00,86.48,86.61,86.43,86.56,80691.0,77.9628,78.08,77.9178,78.0349,80691.0
2020-09-14 11:30:00,86.56,86.64,86.55,86.59,23067.0,78.0349,78.1071,78.0259,78.062,23067.0
2020-09-14 11:35:00,86.59,86.65,86.57,86.65,27408.0,78.062,78.1161,78.044,78.1161,27408.0
2020-09-14 11:40:00,86.66,86.75,86.64,86.72,40375.0,78.1251,78.2062,78.1071,78.1792,40375.0
2020-09-14 11:45:00,86.73,86.73,86.61,86.67,22385.0,78.1882,78.1882,78.08,78.1341,22385.0
2020-09-14 11:50:00,86.69,86.71,86.63,86.64,23366.0,78.1521,78.1702,78.0981,78.1071,23366.0
2020-09-14 11:55:00,86.64,86.71,86.58,86.58,27263.0,78.1071,78.1702,78.053,78.053,27263.0
2020-09-14 12:00:00,86.57,86.57,86.48,86.51,30825.0,78.044,78.044,77.9628,77.9899,30825.0
2020-09-14 12:05:00,86.5,86.58,86.47,86.56,28948.0,77.9809,78.053,77.9538,78.0349,28948.0
2020-09-14 12:10:00,86.55,86.58,86.46,86.58,27674.0,78.0259,78.053,77.9448,78.053,27674.0
2020-09-14 12:15:00,86.58,86.59,86.39,86.4,39062.0,78.053,78.062,77.8817,77.8907,39062.0
2020-09-14 12:20:00,86.4,86.4,86.22,86.36,47398.0,77.8907,77.8907,77.7284,77.8546,47398.0
2020-09-14 12:25:00,86.38,86.43,86.37,86.39,38661.0,77.8727,77.9178,77.8637,77.8817,38661.0
2020-09-14 12:30:00,86.39,86.5,86.39,86.45,41031.0,77.8817,77.9809,77.8817,77.9358,41031.0
2020-09-14 12:35:00,86.45,86.48,86.36,86.44,31977.0,77.9358,77.9628,77.8546,77.9268,31977.0
2020-09-14 12:40:00,86.43,86.57,86.42,86.56,41978.0,77.9178,78.044,77.9087,78.0349,41978.0
2020-09-14 12:45:00,86.55,86.57,86.48,86.49,28104.0,78.0259,78.044,77.9628,77.9718,28104.0
2020-09-14 12:50:00,86.48,86.59,86.46,86.47,24687.0,77.9628,78.062,77.9448,77.9538,24687.0
2020-09-14 12:55:00,86.47,86.58,86.45,86.55,19912.0,77.9538,78.053,77.9358,78.0259,19912.0
2020-09-14 13:00:00,86.56,86.61,86.51,86.51,23367.0,78.0349,78.08,77.9899,77.9899,23367.0
2020-09-14 13:05:00,86.51,86.52,86.35,86.36,27620.0,77.9899,77.9989,77.8456,77.8546,27620.0
2020-09-14 13:10:00,86.36,86.37,86.28,86.34,31817.0,77.8546,77.8637,77.7825,77.8366,31817.0
2020-09-14 13:15:00,86.34,86.34,86.19,86.23,36385.0,77.8366,77.8366,77.7014,77.7374,36385.0
2020-09-14 13:20:00,86.23,86.27,86.17,86.22,30470.0,77.7374,77.7735,77.6834,77.7284,30470.0
2020-09-14 13:25:00,86.21,86.29,86.18,86.27,20950.0,77.7194,77.7915,77.6924,77.7735,20950.0
2020-09-14 13:30:00,86.27,86.3,86.1,86.18,64735.0,77.7735,77.8006,77.6203,77.6924,64735.0
2020-09-14 13:35:00,86.17,86.23,86.11,86.15,33527.0,77.6834,77.7374,77.6293,77.6653,33527.0
2020-09-14 13:40:00,86.15,86.21,86.11,86.15,32542.0,77.6653,77.7194,77.6293,77.6653,32542.0
2020-09-14 13:45:00,86.15,86.32,86.14,86.27,32037.0,77.6653,77.8186,77.6563,77.7735,32037.0
2020-09-14 13:50:00,86.27,86.39,86.27,86.38,20845.0,77.7735,77.8817,77.7735,77.8727,20845.0
2020-09-14 13:55:00,86.38,86.39,86.32,86.33,21029.0,77.8727,77.8817,77.8186,77.8276,21029.0
2020-09-14 14:00:00,86.32,86.37,86.25,86.37,25670.0,77.8186,77.8637,77.7555,77.8637,25670.0
2020-09-14 14:05:00,86.36,86.42,86.36,86.39,37655.0,77.8546,77.9087,77.8546,77.8817,37655.0
2020-09-14 14:10:00,86.39,86.49,86.39,86.45,23816.0,77.8817,77.9718,77.8817,77.9358,23816.0
2020-09-14 14:15:00,86.46,86.55,86.44,86.55,23870.0,77.9448,78.0259,77.9268,78.0259,23870.0
2020-09-14 14:20:00,86.55,86.68,86.51,86.67,32820.0,78.0259,78.1431,77.9899,78.1341,32820.0
2020-09-14 14:25:00,86.67,86.68,86.52,86.55,32614.0,78.1341,78.1431,77.9989,78.0259,32614.0
2020-09-14 14:30:00,86.55,86.65,86.53,86.59,46318.0,78.0259,78.1161,78.0079,78.062,46318.0
2020-09-14 14:35:00,86.6,86.6,86.52,86.55,42136.0,78.071,78.071,77.9989,78.0259,42136.0
2020-09-14 14:40:00,86.56,86.64,86.46,86.57,53991.0,78.0349,78.1071,77.9448,78.044,53991.0
2020-09-14 14:45:00,86.57,86.58,86.48,86.51,35825.0,78.044,78.053,77.9628,77.9899,35825.0
2020-09-14 14:50:00,86.53,86.61,86.46,86.46,59146.0,78.0079,78.08,77.9448,77.9448,59146.0
2020-09-14 14:55:00,86.45,86.57,86.34,86.55,57240.0,77.9358,78.044,77.8366,78.0259,57240.0
2020-09-14 15:00:00,86.57,86.63,86.51,86.58,69432.0,78.044,78.0981,77.9899,78.053,69432.0
2020-09-14 15:05:00,86.59,86.63,86.51,86.61,63121.0,78.062,78.0981,77.9899,78.08,63121.0
2020-09-14 15:10:00,86.61,86.61,86.48,86.55,53482.0,78.08,78.08,77.9628,78.0259,53482.0
2020-09-14 15:15:00,86.56,86.63,86.43,86.61,55054.0,78.0349,78.0981,77.9178,78.08,55054.0
2020-09-14 15:20:00,86.61,86.61,86.34,86.42,48178.0,78.08,78.08,77.8366,77.9087,48178.0
2020-09-14 15:25:00,86.42,86.57,86.4,86.56,47152.0,77.9087,78.044,77.8907,78.0349,47152.0
2020-09-14 15:30:00,86.57,86.62,86.45,86.51,48271.0,78.044,78.089,77.9358,77.9899,48271.0
2020-09-14 15:35:00,86.51,86.74,86.45,86.72,73202.0,77.9899,78.1972,77.9358,78.1792,73202.0
2020-09-14 15:40:00,86.73,86.93,86.72,86.91,76735.0,78.1882,78.3685,78.1792,78.3505,76735.0
2020-09-14 15:45:00,86.92,87.06,86.87,87.05,115095.0,78.3595,78.4857,78.3144,78.4767,115095.0
2020-09-14 15:50:00,87.04,87.04,86.69,86.7,200397.0,78.4677,78.4677,78.1521,78.1612,200397.0
2020-09-14 15:55:00,86.71,86.78,86.6,86.63,184868.0,78.1702,78.2333,78.071,78.0981,184868.0
2020-09-15 09:30:00,87.2,87.65,87.17,87.51,277972.0,78.6119,79.0176,78.5849,78.8914,277972.0
2020-09-15 09:35:00,87.5,87.81,87.48,87.72,139431.0,78.8824,79.1618,78.8643,79.0807,139431.0
2020-09-15 09:40:00,87.71,87.92,87.61,87.65,100392.0,79.0717,79.261,78.9815,79.0176,100392.0
2020-09-15 09:45:00,87.66,87.77,87.52,87.76,152118.0,79.0266,79.1258,78.9004,79.1168,152118.0
2020-09-15 09:50:00,87.76,87.96,87.75,87.93,74209.0,79.1168,79.2971,79.1077,79.27,74209.0
2020-09-15 09:55:00,87.94,87.98,87.79,87.82,78913.0,79.279,79.3151,79.1438,79.1709,78913.0
2020-09-15 10:00:00,87.81,87.92,87.68,87.72,99933.0,79.1618,79.261,79.0446,79.0807,99933.0
2020-09-15 10:05:00,87.72,88.0,87.69,87.88,72683.0,79.0807,79.3331,79.0537,79.2249,72683.0
2020-09-15 10:10:00,87.86,87.98,87.85,87.93,64480.0,79.2069,79.3151,79.1979,79.27,64480.0
2020-09-15 10:15:00,87.93,87.95,87.72,87.8,72323.0,79.27,79.2881,79.0807,79.1528,72323.0
2020-09-15 10:20:00,87.79,87.92,87.74,87.83,49822.0,79.1438,79.261,79.0987,79.1799,49822.0
2020-09-15 10:25:00,87.81,88.17,87.79,88.03,166146.0,79.1618,79.4864,79.1438,79.3602,166146.0
2020-09-15 10:30:00,88.03,88.07,87.88,87.97,75600.0,79.3602,79.3962,79.2249,79.3061,75600.0
2020-09-15 10:35:00,87.98,88.23,87.88,87.95,160615.0,79.3151,79.5405,79.2249,79.2881,160615.0
2020-09-15 10:40:00,87.95,87.95,87.37,87.48,221720.0,79.2881,79.2881,78.7652,78.8643,221720.0
2020-09-15 10:45:00,87.49,87.95,87.47,87.84,122833.0,78.8734,79.2881,78.8553,79.1889,122833.0
2020-09-15 10:50:00,87.82,87.95,87.79,87.86,32851.0,79.1709,79.2881,79.1438,79.2069,32851.0
2020-09-15 10:55:00,87.86,87.9,87.72,87.81,47921.0,79.2069,79.243,79.0807,79.1618,47921.0
2020-09-15 11:00:00,87.81,87.81,87.59,87.63,55843.0,79.1618,79.1618,78.9635,78.9996,55843.0
2020-09-15 11:05:00,87.62,87.74,87.56,87.69,32906.0,78.9906,79.0987,78.9365,79.0537,32906.0
2020-09-15 11:10:00,87.69,87.86,87.62,87.78,51841.0,79.0537,79.2069,78.9906,79.1348,51841.0
2020-09-15 11:15:00,87.78,88.0,87.77,87.96,42379.0,79.1348,79.3331,79.1258,79.2971,42379.0
2020-09-15 11:20:00,87.95,88.08,87.65,87.71,91473.0,79.2881,79.4052,79.0176,79.0717,91473.0
2020-09-15 11:25:00,87.73,88.25,87.66,88.2,335512.0,79.0897,79.5585,79.0266,79.5134,335512.0
2020-09-15 11:30:00,88.16,88.2,87.86,87.86,67486.0,79.4774,79.5134,79.2069,79.2069,67486.0
2020-09-15 11:35:00,87.87,87.96,87.8,87.85,42413.0,79.2159,79.2971,79.1528,79.1979,42413.0
2020-09-15 11:40:00,87.86,88.03,87.79,87.94,62175.0,79.2069,79.3602,79.1438,79.279,62175.0
2020-09-15 11:45:00,87.95,88.06,87.88,88.04,49904.0,79.2881,79.3872,79.2249,79.3692,49904.0
2020-09-15 11:50:00,88.04,88.06,87.81,87.85,45356.0,79.3692,79.3872,79.1618,79.1979,45356.0
2020-09-15 11:55:00,87.85,87.93,87.72,87.79,37444.0,79.1979,79.27,79.0807,79.1438,37444.0
2020-09-15 12:00:00,87.77,87.82,87.67,87.68,28435.0,79.1258,79.1709,79.0356,79.0446,28435.0
2020-09-15 12:05:00,87.68,87.72,87.62,87.67,22828.0,79.0446,79.0807,78.9906,79.0356,22828.0
2020-09-15 12:10:00,87.68,87.68,87.62,87.67,28177.0,79.0446,79.0446,78.9906,79.0356,28177.0
2020-09-15 12:15:00,87.67,87.71,87.63,87.7,22462.0,79.0356,79.0717,78.9996,79.0627,22462.0
2020-09-15 12:20:00,87.7,87.71,87.63,87.67,21552.0,79.0627,79.0717,78.9996,79.0356,21552.0
2020-09-15 12:25:00,87.66,87.93,87.54,87.86,245103.0,79.0266,79.27,78.9184,79.2069,245103.0
2020-09-15 12:30:00,87.86,87.94,87.6,87.83,575108.0,79.2069,79.279,78.9725,79.1799,575108.0
2020-09-15 12:35:00,87.84,88.08,87.81,87.86,285519.0,79.1889,79.4052,79.1618,79.2069,285519.0
2020-09-15 12:40:00,87.87,87.92,87.75,87.8,69262.0,79.2159,79.261,79.1077,79.1528,69262.0
2020-09-15 12:45:00,87.79,87.85,87.66,87.81,57413.0,79.1438,79.1979,79.0266,79.1618,57413.0
2020-09-15 12:50:00,87.81,87.81,87.72,87.8,22199.0,79.1618,79.1618,79.0807,79.1528,22199.0
2020-09-15 12:55:00,87.79,88.09,87.76,88.04,153655.0,79.1438,79.4143,79.1168,79.3692,153655.0
2020-09-15 13:00:00,88.04,88.08,87.97,88.03,188369.0,79.3692,79.4052,79.3061,79.3602,188369.0
2020-09-15 13:05:00,88.02,88.06,87.97,87.98,52589.0,79.3512,79.3872,79.3061,79.3151,52589.0
2020-09-15 13:10:00,87.97,88.15,87.93,88.08,103676.0,79.3061,79.4684,79.27,79.4052,103676.0
2020-09-15 13:15:00,88.09,88.17,88.06,88.08,47406.0,79.4143,79.4864,79.3872,79.4052,47406.0
2020-09-15 13:20:00,88.08,88.11,87.99,88.07,37827.0,79.4052,79.4323,79.3241,79.3962,37827.0
2020-09-15 13:25:00,88.08,88.1,87.99,88.01,29917.0,79.4052,79.4233,79.3241,79.3421,29917.0
2020-09-15 13:30:00,88.02,88.02,87.95,88.02,19120.0,79.3512,79.3512,79.2881,79.3512,19120.0
2020-09-15 13:35:00,88.02,88.02,87.96,87.98,22142.0,79.3512,79.3512,79.2971,79.3151,22142.0
2020-09-15 13:40:00,87.98,88.01,87.91,87.96,34404.0,79.3151,79.3421,79.252,79.2971,34404.0
2020-09-15 13:45:00,87.95,87.96,87.86,87.91,26086.0,79.2881,79.2971,79.2069,79.252,26086.0
2020-09-15 13:50:00,87.92,87.92,87.83,87.88,33741.0,79.261,79.261,79.1799,79.2249,33741.0
2020-09-15 13:55:00,87.88,87.89,87.83,87.85,24292.0,79.2249,79.234,79.1799,79.1979,24292.0
2020-09-15 14:00:00,87.86,87.87,87.78,87.83,39033.0,79.2069,79.2159,79.1348,79.1799,39033.0
2020-09-15 14:05:00,87.84,87.86,87.67,87.69,47171.0,79.1889,79.2069,79.0356,79.0537,47171.0
2020-09-15 14:10:00,87.69,87.81,87.68,87.77,47473.0,79.0537,79.1618,79.0446,79.1258,47473.0
2020-09-15 14:15:00,87.77,87.81,87.73,87.8,31256.0,79.1258,79.1618,79.0897,79.1528,31256.0
2020-09-15 14:20:00,87.81,87.94,87.81,87.9,28461.0,79.1618,79.279,79.1618,79.243,28461.0
2020-09-15 14:25:00,87.91,87.99,87.9,87.96,37077.0,79.252,79.3241,79.243,79.2971,37077.0
2020-09-15 14:30:00,87.96,87.99,87.89,87.92,26169.0,79.2971,79.3241,79.234,79.261,26169.0
2020-09-15 14:35:00,87.94,87.98,87.92,87.97,18426.0,79.279,79.3151,79.261,79.3061,18426.0
2020-09-15 14:40:00,87.97,88.06,87.97,88.05,46553.0,79.3061,79.3872,79.3061,79.3782,46553.0
2020-09-15 14:45:00,88.04,88.04,87.97,87.98,27874.0,79.3692,79.3692,79.3061,79.3151,27874.0
2020-09-15 14:50:00,87.98,88.05,87.97,88.04,26340.0,79.3151,79.3782,79.3061,79.3692,26340.0
2020-09-15 14:55:00,88.04,88.11,88.03,88.09,60738.0,79.3692,79.4323,79.3602,79.4143,60738.0
2020-09-15 15:00:00,88.09,88.11,88.02,88.02,39093.0,79.4143,79.4323,79.3512,79.3512,39093.0
2020-09-15 15:05:00,88.01,88.01,87.89,87.92,51326.0,79.3421,79.3421,79.234,79.261,51326.0
2020-09-15 15:10:00,87.93,87.97,87.84,87.86,33877.0,79.27,79.3061,79.1889,79.2069,33877.0
2020-09-15 15:15:00,87.84,87.89,87.76,87.82,52822.0,79.1889,79.234,79.1168,79.1709,52822.0
2020-09-15 15:20:00,87.83,87.91,87.74,87.77,57552.0,79.1799,79.252,79.0987,79.1258,57552.0
2020-09-15 15:25:00,87.78,87.82,87.73,87.74,62732.0,79.1348,79.1709,79.0897,79.0987,62732.0
2020-09-15 15:30:00,87.72,87.74,87.53,87.6,49983.0,79.0807,79.0987,78.9094,78.9725,49983.0
2020-09-15 15:35:00,87.59,87.63,87.53,87.6,65082.0,78.9635,78.9996,78.9094,78.9725,65082.0
2020-09-15 15:40:00,87.59,87.66,87.54,87.61,61196.0,78.9635,79.0266,78.9184,78.9815,61196.0
2020-09-15 15:45:00,87.62,87.79,87.59,87.76,61489.0,78.9906,79.1438,78.9635,79.1168,61489.0
2020-09-15 15:50:00,87.75,87.78,87.68,87.7,150751.0,79.1077,79.1348,79.0446,79.0627,150751.0
2020-09-15 15:55:00,87.69,87.8,87.68,87.72,173366.0,79.0537,79.1528,79.0446,79.0807,173366.0
2020-09-16 09:30:00,88.0,88.1,87.75,87.94,139182.0,79.3331,79.4233,79.1077,79.279,139182.0
2020-09-16 09:35:00,87.97,88.21,87.92,88.17,89108.0,79.3061,79.5224,79.261,79.4864,89108.0
2020-09-16 09:40:00,88.18,88.34,88.12,88.2,118451.0,79.4954,79.6396,79.4413,79.5134,118451.0
2020-09-16 09:45:00,88.19,88.42,88.15,88.4,81467.0,79.5044,79.7118,79.4684,79.6937,81467.0
2020-09-16 09:50:00,88.38,88.82,88.37,88.78,120887.0,79.6757,80.0724,79.6667,80.0363,120887.0
2020-09-16 09:55:00,88.78,88.93,88.74,88.81,93258.0,80.0363,80.1715,80.0002,80.0634,93258.0
2020-09-16 10:00:00,88.81,88.86,88.6,88.67,59847.0,80.0634,80.1084,79.874,79.9371,59847.0
2020-09-16 10:05:00,88.65,88.83,88.61,88.81,43493.0,79.9191,80.0814,79.8831,80.0634,43493.0
2020-09-16 10:10:00,88.82,88.95,88.68,88.77,73373.0,80.0724,80.1896,79.9462,80.0273,73373.0
2020-09-16 10:15:00,88.76,88.87,88.64,88.65,47002.0,80.0183,80.1174,79.9101,79.9191,47002.0
2020-09-16 10:20:00,88.66,88.78,88.65,88.78,56329.0,79.9281,80.0363,79.9191,80.0363,56329.0
2020-09-16 10:25:00,88.79,88.84,88.74,88.74,60402.0,80.0453,80.0904,80.0002,80.0002,60402.0
2020-09-16 10:30:00,88.74,88.74,88.53,88.56,45665.0,80.0002,80.0002,79.8109,79.838,45665.0
2020-09-16 10:35:00,88.57,88.66,88.45,88.53,59062.0,79.847,79.9281,79.7388,79.8109,59062.0
2020-09-16 10:40:00,88.53,88.63,88.44,88.47,46906.0,79.8109,79.9011,79.7298,79.7568,46906.0
2020-09-16 10:45:00,88.44,88.45,88.29,88.39,58430.0,79.7298,79.7388,79.5946,79.6847,58430.0
2020-09-16 10:50:00,88.4,88.49,88.39,88.45,43320.0,79.6937,79.7749,79.6847,79.7388,43320.0
2020-09-16 10:55:00,88.44,88.56,88.43,88.53,60686.0,79.7298,79.838,79.7208,79.8109,60686.0
2020-09-16 11:00:00,88.52,88.73,88.52,88.7,41350.0,79.8019,79.9912,79.8019,79.9642,41350.0
2020-09-16 11:05:00,88.69,88.83,88.67,88.75,71090.0,79.9552,80.0814,79.9371,80.0093,71090.0
2020-09-16 11:10:00,88.77,88.83,88.65,88.8,37266.0,80.0273,80.0814,79.9191,80.0543,37266.0
2020-09-16 11:15:00,88.84,89.03,88.83,89.03,92048.0,80.0904,80.2617,80.0814,80.2617,92048.0
2020-09-16 11:20:00,89.04,89.17,89.0,89.14,53317.0,80.2707,80.3879,80.2346,80.3609,53317.0
2020-09-16 11:25:00,89.13,89.15,89.03,89.11,39642.0,80.3518,80.3699,80.2617,80.3338,39642.0
2020-09-16 11:30:00,89.12,89.13,88.96,88.97,52412.0,80.3428,80.3518,80.1986,80.2076,52412.0
2020-09-16 11:35:00,88.97,89.09,88.96,89.08,36504.0,80.2076,80.3158,80.1986,80.3068,36504.0
2020-09-16 11:40:00,89.09,89.24,89.06,89.22,45189.0,80.3158,80.451,80.2887,80.433,45189.0
2020-09-16 11:45:00,89.22,89.38,89.2,89.38,64893.0,80.433,80.5772,80.4149,80.5772,64893.0
2020-09-16 11:50:00,89.37,89.38,89.3,89.3,43306.0,80.5682,80.5772,80.5051,80.5051,43306.0
2020-09-16 11:55:00,89.31,89.32,89.16,89.16,65065.0,80.5141,80.5231,80.3789,80.3789,65065.0
2020-09-16 12:00:00,89.15,89.25,89.11,89.19,55037.0,80.3699,80.46,80.3338,80.4059,55037.0
2020-09-16 12:05:00,89.2,89.22,89.14,89.16,48162.0,80.4149,80.433,80.3609,80.3789,48162.0
2020-09-16 12:10:00,89.18,89.28,89.11,89.2,50922.0,80.3969,80.4871,80.3338,80.4149,50922.0
2020-09-16 12:15:00,89.21,89.28,89.12,89.13,46772.0,80.424,80.4871,80.3428,80.3518,46772.0
2020-09-16 12:20:00,89.12,89.17,89.09,89.14,27228.0,80.3428,80.3879,80.3158,80.3609,27228.0
2020-09-16 12:25:00,89.14,89.21,89.06,89.16,23474.0,80.3609,80.424,80.2887,80.3789,23474.0
2020-09-16 12:30:00,89.16,89.16,89.01,89.09,33098.0,80.3789,80.3789,80.2437,80.3158,33098.0
2020-09-16 12:35:00,89.09,89.17,89.07,89.17,24257.0,80.3158,80.3879,80.2977,80.3879,24257.0
2020-09-16 12:40:00,89.15,89.24,89.12,89.24,30319.0,80.3699,80.451,80.3428,80.451,30319.0
2020-09-16 12:45:00,89.25,89.27,89.11,89.11,18218.0,80.46,80.478,80.3338,80.3338,18218.0
2020-09-16 12:50:00,89.1,89.14,89.05,89.09,21028.0,80.3248,80.3609,80.2797,80.3158,21028.0
2020-09-16 12:55:00,89.1,89.19,89.08,89.17,29014.0,80.3248,80.4059,80.3068,80.3879,29014.0
2020-09-16 13:00:00,89.16,89.25,89.12,89.21,20178.0,80.3789,80.46,80.3428,80.424,20178.0
2020-09-16 13:05:00,89.22,89.27,89.19,89.22,34726.0,80.433,80.478,80.4059,80.433,34726.0
2020-09-16 13:10:00,89.23,89.24,89.13,89.24,36776.0,80.442,80.451,80.3518,80.451,36776.0
2020-09-16 13:15:00,89.23,89.29,89.2,89.27,32888.0,80.442,80.4961,80.4149,80.478,32888.0
2020-09-16 13:20:00,89.28,89.28,89.13,89.23,31809.0,80.4871,80.4871,80.3518,80.442,31809.0
2020-09-16 13:25:00,89.24,89.25,89.14,89.17,45473.0,80.451,80.46,80.3609,80.3879,45473.0
2020-09-16 13:30:00,89.17,89.18,89.05,89.06,28935.0,80.3879,80.3969,80.2797,80.2887,28935.0
2020-09-16 13:35:00,89.06,89.06,88.98,89.01,28168.0,80.2887,80.2887,80.2166,80.2437,28168.0
2020-09-16 13:40:00,88.98,89.0,88.87,88.98,38686.0,80.2166,80.2346,80.1174,80.2166,38686.0
2020-09-16 13:45:00,88.99,89.09,88.98,89.08,28851.0,80.2256,80.3158,80.2166,80.3068,28851.0
2020-09-16 13:50:00,89.07,89.15,89.07,89.12,26723.0,80.2977,80.3699,80.2977,80.3428,26723.0
2020-09-16 13:55:00,89.11,89.22,89.09,89.21,34331.0,80.3338,80.433,80.3158,80.424,34331.0
2020-09-16 14:00:00,89.22,89.37,89.08,89.19,59239.0,80.433,80.5682,80.3068,80.4059,59239.0
2020-09-16 14:05:00,89.18,89.23,89.04,89.09,42362.0,80.3969,80.442,80.2707,80.3158,42362.0
2020-09-16 14:10:00,89.1,89.21,89.03,89.2,53333.0,80.3248,80.424,80.2617,80.4149,53333.0
2020-09-16 14:15:00,89.2,89.42,89.2,89.34,58031.0,80.4149,80.6133,80.4149,80.5412,58031.0
2020-09-16 14:20:00,89.35,89.43,89.34,89.4,42970.0,80.5502,80.6223,80.5412,80.5952,42970.0
2020-09-16 14:25:00,89.39,89.41,89.26,89.28,47430.0,80.5862,80.6043,80.469,80.4871,47430.0
2020-09-16 14:30:00,89.28,89.37,89.19,89.25,70234.0,80.4871,80.5682,80.4059,80.46,70234.0
2020-09-16 14:35:00,89.24,89.39,89.21,89.38,61213.0,80.451,80.5862,80.424,80.5772,61213.0
2020-09-16 14:40:00,89.39,89.42,89.25,89.25,58673.0,80.5862,80.6133,80.46,80.46,58673.0
2020-09-16 14:45:00,89.26,89.26,89.09,89.18,72388.0,80.469,80.469,80.3158,80.3969,72388.0
2020-09-16 14:50:00,89.18,89.18,88.88,88.88,87402.0,80.3969,80.3969,80.1265,80.1265,87402.0
2020-09-16 14:55:00,88.88,88.99,88.83,88.96,78667.0,80.1265,80.2256,80.0814,80.1986,78667.0
2020-09-16 15:00:00,88.98,89.07,88.92,88.98,53150.0,80.2166,80.2977,80.1625,80.2166,53150.0
2020-09-16 15:05:00,88.97,88.98,88.72,88.73,77263.0,80.2076,80.2166,79.9822,79.9912,77263.0
2020-09-16 15:10:00,88.73,88.78,88.39,88.66,151249.0,79.9912,80.0363,79.6847,79.9281,151249.0
2020-09-16 15:15:00,88.66,88.74,88.46,88.73,77722.0,79.9281,80.0002,79.7478,79.9912,77722.0
2020-09-16 15:20:00,88.72,88.73,88.5,88.53,57525.0,79.9822,79.9912,79.7839,79.8109,57525.0
2020-09-16 15:25:00,88.54,88.65,88.51,88.52,69437.0,79.8199,79.9191,79.7929,79.8019,69437.0
2020-09-16 15:30:00,88.52,88.57,88.25,88.54,127766.0,79.8019,79.847,79.5585,79.8199,127766.0
2020-09-16 15:35:00,88.53,88.64,88.35,88.37,111767.0,79.8109,79.9101,79.6487,79.6667,111767.0
2020-09-16 15:40:00,88.37,88.62,88.27,88.6,72698.0,79.6667,79.8921,79.5765,79.874,72698.0
2020-09-16 15:45:00,88.62,88.82,88.59,88.7,145355.0,79.8921,80.0724,79.865,79.9642,145355.0
2020-09-16 15:50:00,88.7,88.77,88.49,88.52,198621.0,79.9642,80.0273,79.7749,79.8019,198621.0
2020-09-16 15:55:00,88.54,88.62,88.32,88.37,356010.0,79.8199,79.8921,79.6216,79.6667,356010.0
2020-09-17 09:30:00,87.01,87.06,86.52,86.68,245359.0,78.4406,78.4857,77.9989,78.1431,245359.0
2020-09-17 09:35:00,86.69,86.87,86.53,86.53,102876.0,78.1521,78.3144,78.0079,78.0079,102876.0
2020-09-17 09:40:00,86.52,86.67,86.4,86.59,125045.0,77.9989,78.1341,77.8907,78.062,125045.0
2020-09-17 09:45:00,86.6,86.84,86.58,86.68,98687.0,78.071,78.2874,78.053,78.1431,98687.0
2020-09-17 09:50:00,86.65,86.99,86.55,86.83,93019.0,78.1161,78.4226,78.0259,78.2784,93019.0
2020-09-17 09:55:00,86.83,86.86,86.67,86.78,53095.0,78.2784,78.3054,78.1341,78.2333,53095.0
2020-09-17 10:00:00,86.77,86.91,86.68,86.79,86211.0,78.2243,78.3505,78.1431,78.2423,86211.0
2020-09-17 10:05:00,86.81,87.01,86.78,86.92,97881.0,78.2603,78.4406,78.2333,78.3595,97881.0
2020-09-17 10:10:00,86.91,87.23,86.88,87.03,56628.0,78.3505,78.639,78.3234,78.4587,56628.0
2020-09-17 10:15:00,87.0,87.03,86.88,86.99,39877.0,78.4316,78.4587,78.3234,78.4226,39877.0
2020-09-17 10:20:00,86.98,87.17,86.74,86.74,63891.0,78.4136,78.5849,78.1972,78.1972,63891.0
2020-09-17 10:25:00,86.71,86.78,86.61,86.72,57304.0,78.1702,78.2333,78.08,78.1792,57304.0
2020-09-17 10:30:00,86.68,86.8,86.6,86.8,65406.0,78.1431,78.2513,78.071,78.2513,65406.0
2020-09-17 10:35:00,86.81,86.85,86.61,86.67,65083.0,78.2603,78.2964,78.08,78.1341,65083.0
2020-09-17 10:40:00,86.66,86.79,86.58,86.7,128414.0,78.1251,78.2423,78.053,78.1612,128414.0
2020-09-17 10:45:00,86.71,87.18,86.71,87.07,92990.0,78.1702,78.5939,78.1702,78.4947,92990.0
2020-09-17 10:50:00,87.11,87.27,87.05,87.24,36363.0,78.5308,78.675,78.4767,78.648,36363.0
2020-09-17 10:55:00,87.25,87.29,87.09,87.1,53971.0,78.657,78.6931,78.5128,78.5218,53971.0
2020-09-17 11:00:00,87.11,87.32,87.1,87.27,38823.0,78.5308,78.7201,78.5218,78.675,38823.0
2020-09-17 11:05:00,87.28,87.29,87.13,87.15,26896.0,78.684,78.6931,78.5488,78.5668,26896.0
2020-09-17 11:10:00,87.13,87.19,87.0,87.11,44483.0,78.5488,78.6029,78.4316,78.5308,44483.0
2020-09-17 11:15:00,87.11,87.22,86.82,86.83,76935.0,78.5308,78.6299,78.2693,78.2784,76935.0
2020-09-17 11:20:00,86.83,86.87,86.63,86.65,55867.0,78.2784,78.3144,78.0981,78.1161,55867.0
2020-09-17 11:25:00,86.65,86.74,86.55,86.6,72972.0,78.1161,78.1972,78.0259,78.071,72972.0
2020-09-17 11:30:00,86.59,86.75,86.55,86.61,43828.0,78.062,78.2062,78.0259,78.08,43828.0
2020-09-17 11:35:00,86.63,86.67,86.52,86.62,38538.0,78.0981,78.1341,77.9989,78.089,38538.0
2020-09-17 11:40:00,86.63,86.68,86.33,86.34,73906.0,78.0981,78.1431,77.8276,77.8366,73906.0
2020-09-17 11:45:00,86.34,86.36,86.18,86.21,54919.0,77.8366,77.8546,77.6924,77.7194,54919.0
2020-09-17 11:50:00,86.21,86.24,86.08,86.17,46961.0,77.7194,77.7465,77.6022,77.6834,46961.0
2020-09-17 11:55:00,86.18,86.21,86.05,86.07,70754.0,77.6924,77.7194,77.5752,77.5932,70754.0
2020-09-17 12:00:00,86.07,86.2,86.06,86.19,45974.0,77.5932,77.7104,77.5842,77.7014,45974.0
2020-09-17 12:05:00,86.19,86.27,85.98,85.98,80170.0,77.7014,77.7735,77.5121,77.5121,80170.0
2020-09-17 12:10:00,85.97,85.98,85.65,85.72,75961.0,77.5031,77.5121,77.2146,77.2777,75961.0
2020-09-17 12:15:00,85.72,85.75,85.46,85.55,95581.0,77.2777,77.3047,77.0433,77.1244,95581.0
2020-09-17 12:20:00,85.57,85.67,85.4,85.5,71547.0,77.1425,77.2326,76.9892,77.0793,71547.0
2020-09-17 12:25:00,85.5,85.57,85.35,85.51,66431.0,77.0793,77.1425,76.9441,77.0884,66431.0
2020-09-17 12:30:00,85.51,85.63,85.39,85.57,60944.0,77.0884,77.1965,76.9802,77.1425,60944.0
2020-09-17 12:35:00,85.56,85.65,85.42,85.58,68098.0,77.1334,77.2146,77.0072,77.1515,68098.0
2020-09-17 12:40:00,85.57,85.61,85.39,85.54,61482.0,77.1425,77.1785,76.9802,77.1154,61482.0
2020-09-17 12:45:00,85.53,85.65,85.4,85.59,73277.0,77.1064,77.2146,76.9892,77.1605,73277.0
2020-09-17 12:50:00,85.59,85.88,85.48,85.84,62694.0,77.1605,77.4219,77.0613,77.3859,62694.0
2020-09-17 12:55:00,85.83,85.99,85.81,85.93,48098.0,77.3768,77.5211,77.3588,77.467,48098.0
2020-09-17 13:00:00,85.95,86.08,85.9,86.08,48432.0,77.485,77.6022,77.44,77.6022,48432.0
2020-09-17 13:05:00,86.08,86.08,85.94,85.95,44556.0,77.6022,77.6022,77.476,77.485,44556.0
2020-09-17 13:10:00,85.94,85.97,85.82,85.83,45755.0,77.476,77.5031,77.3678,77.3768,45755.0
2020-09-17 13:15:00,85.84,85.88,85.64,85.64,71832.0,77.3859,77.4219,77.2056,77.2056,71832.0
2020-09-17 13:20:00,85.64,85.74,85.61,85.67,35111.0,77.2056,77.2957,77.1785,77.2326,35111.0
2020-09-17 13:25:00,85.69,85.77,85.64,85.67,54338.0,77.2506,77.3228,77.2056,77.2326,54338.0
2020-09-17 13:30:00,85.69,86.0,85.66,85.97,48837.0,77.2506,77.5301,77.2236,77.5031,48837.0
2020-09-17 13:35:00,85.96,86.0,85.87,86.0,24531.0,77.494,77.5301,77.4129,77.5301,24531.0
2020-09-17 13:40:00,86.0,86.11,85.85,86.09,42869.0,77.5301,77.6293,77.3949,77.6112,42869.0
2020-09-17 13:45:00,86.08,86.14,85.97,86.13,35923.0,77.6022,77.6563,77.5031,77.6473,35923.0
2020-09-17 13:50:00,86.14,86.23,86.06,86.14,49767.0,77.6563,77.7374,77.5842,77.6563,49767.0
2020-09-17 13:55:00,86.16,86.18,85.86,85.87,39826.0,77.6743,77.6924,77.4039,77.4129,39826.0
2020-09-17 14:00:00,85.87,86.11,85.87,86.06,32166.0,77.4129,77.6293,77.4129,77.5842,32166.0
2020-09-17 14:05:00,86.05,86.06,85.97,85.98,27094.0,77.5752,77.5842,77.5031,77.5121,27094.0
2020-09-17 14:10:00,85.99,86.19,85.96,86.12,55510.0,77.5211,77.7014,77.494,77.6383,55510.0
2020-09-17 14:15:00,86.13,86.2,86.06,86.07,51959.0,77.6473,77.7104,77.5842,77.5932,51959.0
2020-09-17 14:20:00,86.1,86.13,85.99,85.99,37712.0,77.6203,77.6473,77.5211,77.5211,37712.0
2020-09-17 14:25:00,86.01,86.02,85.75,85.75,45892.0,77.5391,77.5481,77.3047,77.3047,45892.0
2020-09-17 14:30:00,85.73,85.82,85.65,85.78,46105.0,77.2867,77.3678,77.2146,77.3318,46105.0
2020-09-17 14:35:00,85.77,85.83,85.69,85.71,54997.0,77.3228,77.3768,77.2506,77.2687,54997.0
2020-09-17 14:40:00,85.73,85.89,85.67,85.87,41399.0,77.2867,77.4309,77.2326,77.4129,41399.0
2020-09-17 14:45:00,85.85,85.99,85.81,85.95,32412.0,77.3949,77.5211,77.3588,77.485,32412.0
2020-09-17 14:50:00,85.95,86.1,85.92,86.07,51459.0,77.485,77.6203,77.458,77.5932,51459.0
2020-09-17 14:55:00,86.07,86.13,85.96,85.98,48597.0,77.5932,77.6473,77.494,77.5121,48597.0
2020-09-17 15:00:00,86.0,86.08,85.64,85.7,50511.0,77.5301,77.6022,77.2056,77.2596,50511.0
2020-09-17 15:05:00,85.69,85.88,85.64,85.84,39538.0,77.2506,77.4219,77.2056,77.3859,39538.0
2020-09-17 15:10:00,85.87,86.23,85.87,86.2,56543.0,77.4129,77.7374,77.4129,77.7104,56543.0
2020-09-17 15:15:00,86.18,86.28,86.13,86.13,54575.0,77.6924,77.7825,77.6473,77.6473,54575.0
2020-09-17 15:20:00,86.13,86.24,86.06,86.09,94075.0,77.6473,77.7465,77.5842,77.6112,94075.0
2020-09-17 15:25:00,86.08,86.12,85.95,86.04,64679.0,77.6022,77.6383,77.485,77.5662,64679.0
2020-09-17 15:30:00,86.04,86.46,86.01,86.42,78194.0,77.5662,77.9448,77.5391,77.9087,78194.0
2020-09-17 15:35:00,86.41,86.62,86.41,86.61,140391.0,77.8997,78.089,77.8997,78.08,140391.0
2020-09-17 15:40:00,86.62,86.72,86.52,86.56,70294.0,78.089,78.1792,77.9989,78.0349,70294.0
2020-09-17 15:45:00,86.57,86.76,86.47,86.62,103088.0,78.044,78.2153,77.9538,78.089,103088.0
2020-09-17 15:50:00,86.61,86.87,86.59,86.86,150555.0,78.08,78.3144,78.062,78.3054,150555.0
2020-09-17 15:55:00,86.86,86.9,86.64,86.79,375249.0,78.3054,78.3415,78.1071,78.2423,375249.0
2020-09-18 09:30:00,86.81,87.24,86.62,87.04,1510425.0,78.2603,78.648,78.089,78.4677,1510425.0
2020-09-18 09:35:00,87.05,87.07,86.84,87.0,76279.0,78.4767,78.4947,78.2874,78.4316,76279.0
2020-09-18 09:40:00,86.96,87.05,86.75,86.76,65044.0,78.3956,78.4767,78.2062,78.2153,65044.0
2020-09-18 09:45:00,86.78,86.87,86.68,86.71,59558.0,78.2333,78.3144,78.1431,78.1702,59558.0
2020-09-18 09:50:00,86.72,86.84,86.48,86.77,75311.0,78.1792,78.2874,77.9628,78.2243,75311.0
2020-09-18 09:55:00,86.77,86.9,86.68,86.78,53127.0,78.2243,78.3415,78.1431,78.2333,53127.0
2020-09-18 10:00:00,86.79,86.98,86.78,86.95,35691.0,78.2423,78.4136,78.2333,78.3865,35691.0
2020-09-18 10:05:00,86.94,87.05,86.88,86.97,37040.0,78.3775,78.4767,78.3234,78.4046,37040.0
2020-09-18 10:10:00,86.95,86.95,86.67,86.85,30192.0,78.3865,78.3865,78.1341,78.2964,30192.0
2020-09-18 10:15:00,86.84,86.98,86.79,86.81,22689.0,78.2874,78.4136,78.2423,78.2603,22689.0
2020-09-18 10:20:00,86.8,86.91,86.76,86.9,33293.0,78.2513,78.3505,78.2153,78.3415,33293.0
2020-09-18 10:25:00,86.9,86.97,86.7,86.79,42668.0,78.3415,78.4046,78.1612,78.2423,42668.0
2020-09-18 10:30:00,86.8,86.83,86.56,86.61,75255.0,78.2513,78.2784,78.0349,78.08,75255.0
2020-09-18 10:35:00,86.57,86.6,86.4,86.45,48990.0,78.044,78.071,77.8907,77.9358,48990.0
2020-09-18 10:40:00,86.44,86.49,86.29,86.39,40750.0,77.9268,77.9718,77.7915,77.8817,40750.0
2020-09-18 10:45:00,86.38,86.39,86.11,86.15,46587.0,77.8727,77.8817,77.6293,77.6653,46587.0
2020-09-18 10:50:00,86.14,86.23,86.03,86.05,56291.0,77.6563,77.7374,77.5571,77.5752,56291.0
2020-09-18 10:55:00,86.05,86.12,85.95,86.0,64207.0,77.5752,77.6383,77.485,77.5301,64207.0
2020-09-18 11:00:00,86.01,86.12,85.89,86.02,55401.0,77.5391,77.6383,77.4309,77.5481,55401.0
2020-09-18 11:05:00,86.03,86.15,86.0,86.07,38772.0,77.5571,77.6653,77.5301,77.5932,38772.0
2020-09-18 11:10:00,86.08,86.08,85.82,85.87,35585.0,77.6022,77.6022,77.3678,77.4129,35585.0
2020-09-18 11:15:00,85.87,85.98,85.77,85.78,39210.0,77.4129,77.5121,77.3228,77.3318,39210.0
2020-09-18 11:20:00,85.81,85.98,85.8,85.88,23006.0,77.3588,77.5121,77.3498,77.4219,23006.0
2020-09-18 11:25:00,85.87,85.97,85.82,85.87,38823.0,77.4129,77.5031,77.3678,77.4129,38823.0
2020-09-18 11:30:00,85.89,85.89,85.67,85.67,43892.0,77.4309,77.4309,77.2326,77.2326,43892.0
2020-09-18 11:35:00,85.68,85.76,85.61,85.69,42172.0,77.2416,77.3137,77.1785,77.2506,42172.0
2020-09-18 11:40:00,85.69,85.74,85.59,85.64,39221.0,77.2506,77.2957,77.1605,77.2056,39221.0
2020-09-18 11:45:00,85.63,85.96,85.62,85.92,28875.0,77.1965,77.494,77.1875,77.458,28875.0
2020-09-18 11:50:00,85.92,85.97,85.86,85.88,36921.0,77.458,77.5031,77.4039,77.4219,36921.0
2020-09-18 11:55:00,85.89,85.99,85.83,85.9,28365.0,77.4309,77.5211,77.3768,77.44,28365.0
2020-09-18 12:00:00,85.9,86.03,85.83,85.99,49351.0,77.44,77.5571,77.3768,77.5211,49351.0
2020-09-18 12:05:00,85.96,86.11,85.95,86.09,25391.0,77.494,77.6293,77.485,77.6112,25391.0
2020-09-18 12:10:00,86.09,86.18,85.95,85.98,50334.0,77.6112,77.6924,77.485,77.5121,50334.0
2020-09-18 12:15:00,85.96,85.98,85.76,85.84,56434.0,77.494,77.5121,77.3137,77.3859,56434.0
2020-09-18 12:20:00,85.84,85.85,85.68,85.74,31459.0,77.3859,77.3949,77.2416,77.2957,31459.0
2020-09-18 12:25:00,85.72,85.85,85.7,85.8,47469.0,77.2777,77.3949,77.2596,77.3498,47469.0
2020-09-18 12:30:00,85.8,85.81,85.4,85.46,69100.0,77.3498,77.3588,76.9892,77.0433,69100.0
2020-09-18 12:35:00,85.47,85.53,85.32,85.33,78716.0,77.0523,77.1064,76.9171,76.9261,78716.0
2020-09-18 12:40:00,85.33,85.37,85.2,85.32,49554.0,76.9261,76.9621,76.8089,76.9171,49554.0
2020-09-18 12:45:00,85.33,85.49,85.27,85.29,65229.0,76.9261,77.0703,76.872,76.89,65229.0
2020-09-18 12:50:00,85.29,85.38,85.23,85.32,61479.0,76.89,76.9712,76.8359,76.9171,61479.0
2020-09-18 12:55:00,85.31,85.37,85.22,85.26,39013.0,76.9081,76.9621,76.8269,76.863,39013.0
2020-09-18 13:00:00,85.26,85.44,85.25,85.32,50013.0,76.863,77.0253,76.854,76.9171,50013.0
2020-09-18 13:05:00,85.3,85.32,85.12,85.17,67004.0,76.899,76.9171,76.7368,76.7818,67004.0
2020-09-18 13:10:00,85.17,85.45,85.14,85.4,57136.0,76.7818,77.0343,76.7548,76.9892,57136.0
2020-09-18 13:15:00,85.4,85.4,85.17,85.2,46669.0,76.9892,76.9892,76.7818,76.8089,46669.0
2020-09-18 13:20:00,85.21,85.32,85.2,85.23,41516.0,76.8179,76.9171,76.8089,76.8359,41516.0
2020-09-18 13:25:00,85.22,85.26,85.01,85.01,58777.0,76.8269,76.863,76.6376,76.6376,58777.0
2020-09-18 13:30:00,85.01,85.08,84.74,85.06,102806.0,76.6376,76.7007,76.3942,76.6827,102806.0
2020-09-18 13:35:00,85.05,85.09,84.83,84.92,52718.0,76.6737,76.7097,76.4753,76.5565,52718.0
2020-09-18 13:40:00,84.93,84.99,84.78,84.88,99781.0,76.5655,76.6196,76.4303,76.5204,99781.0
2020-09-18 13:45:00,84.87,84.99,84.8,84.91,35057.0,76.5114,76.6196,76.4483,76.5475,35057.0
2020-09-18 13:50:00,84.92,84.96,84.82,84.92,30110.0,76.5565,76.5925,76.4663,76.5565,30110.0
2020-09-18 13:55:00,84.92,85.0,84.9,84.95,41830.0,76.5565,76.6286,76.5384,76.5835,41830.0
2020-09-18 14:00:00,84.94,84.95,84.79,84.81,45594.0,76.5745,76.5835,76.4393,76.4573,45594.0
2020-09-18 14:05:00,84.81,84.92,84.81,84.82,38082.0,76.4573,76.5565,76.4573,76.4663,38082.0
2020-09-18 14:10:00,84.81,84.87,84.76,84.8,44535.0,76.4573,76.5114,76.4122,76.4483,44535.0
2020-09-18 14:15:00,84.76,84.82,84.6,84.63,47457.0,76.4122,76.4663,76.268,76.295,47457.0
2020-09-18 14:20:00,84.64,84.88,84.62,84.83,45245.0,76.304,76.5204,76.286,76.4753,45245.0
2020-09-18 14:25:00,84.83,84.87,84.79,84.79,41993.0,76.4753,76.5114,76.4393,76.4393,41993.0
2020-09-18 14:30:00,84.79,84.81,84.71,84.79,52942.0,76.4393,76.4573,76.3672,76.4393,52942.0
2020-09-18 14:35:00,84.78,84.78,84.66,84.71,40966.0,76.4303,76.4303,76.3221,76.3672,40966.0
2020-09-18 14:40:00,84.71,84.83,84.65,84.67,69361.0,76.3672,76.4753,76.3131,76.3311,69361.0
2020-09-18 14:45:00,84.68,84.91,84.68,84.9,38124.0,76.3401,76.5475,76.3401,76.5384,38124.0
2020-09-18 14:50:00,84.9,85.1,84.87,85.04,63091.0,76.5384,76.7187,76.5114,76.6646,63091.0
2020-09-18 14:55:00,85.04,85.11,84.93,85.09,56948.0,76.6646,76.7278,76.5655,76.7097,56948.0
2020-09-18 15:00:00,85.09,85.26,85.06,85.25,50650.0,76.7097,76.863,76.6827,76.854,50650.0
2020-09-18 15:05:00,85.24,85.3,85.17,85.17,43413.0,76.845,76.899,76.7818,76.7818,43413.0
2020-09-18 15:10:00,85.17,85.26,85.12,85.13,47601.0,76.7818,76.863,76.7368,76.7458,47601.0
2020-09-18 15:15:00,85.15,85.23,85.1,85.17,39464.0,76.7638,76.8359,76.7187,76.7818,39464.0
2020-09-18 15:20:00,85.17,85.23,85.08,85.23,48731.0,76.7818,76.8359,76.7007,76.8359,48731.0
2020-09-18 15:25:00,85.23,85.39,85.22,85.38,59385.0,76.8359,76.9802,76.8269,76.9712,59385.0
2020-09-18 15:30:00,85.38,85.47,85.26,85.37,78875.0,76.9712,77.0523,76.863,76.9621,78875.0
2020-09-18 15:35:00,85.37,85.43,85.32,85.35,82451.0,76.9621,77.0162,76.9171,76.9441,82451.0
2020-09-18 15:40:00,85.36,85.41,85.29,85.31,69403.0,76.9531,76.9982,76.89,76.9081,69403.0
2020-09-18 15:45:00,85.32,85.38,85.28,85.3,78115.0,76.9171,76.9712,76.881,76.899,78115.0
2020-09-18 15:50:00,85.28,85.28,84.66,84.66,343725.0,76.881,76.881,76.3221,76.3221,343725.0
2020-09-18 15:55:00,84.67,85.0,84.67,84.88,539192.0,76.3311,76.6286,76.3311,76.5204,539192.0
2020-09-21 09:30:00,82.85,83.43,82.5,82.76,322919.0,74.6903,75.2132,74.3748,74.6092,322919.0
2020-09-21 09:35:00,82.79,82.85,82.02,82.05,136819.0,74.6362,74.6903,73.9421,73.9691,136819.0
2020-09-21 09:40:00,82.05,82.19,81.75,82.18,180890.0,73.9691,74.0953,73.6987,74.0863,180890.0
2020-09-21 09:45:00,82.17,82.46,81.94,82.35,146676.0,74.0773,74.3387,73.87,74.2396,146676.0
2020-09-21 09:50:00,82.34,82.5,82.11,82.41,134270.0,74.2306,74.3748,74.0232,74.2937,134270.0
2020-09-21 09:55:00,82.4,82.51,82.22,82.36,110922.0,74.2847,74.3838,74.1224,74.2486,110922.0
2020-09-21 10:00:00,82.34,82.34,81.94,82.08,114153.0,74.2306,74.2306,73.87,73.9962,114153.0
2020-09-21 10:05:00,82.11,82.22,81.91,82.12,111086.0,74.0232,74.1224,73.8429,74.0322,111086.0
2020-09-21 10:10:00,82.12,82.44,82.12,82.41,73967.0,74.0322,74.3207,74.0322,74.2937,73967.0
2020-09-21 10:15:00,82.4,82.46,82.23,82.45,87855.0,74.2847,74.3387,74.1314,74.3297,87855.0
2020-09-21 10:20:00,82.46,82.55,82.27,82.33,92239.0,74.3387,74.4199,74.1675,74.2215,92239.0
2020-09-21 10:25:00,82.33,82.38,82.2,82.28,85428.0,74.2215,74.2666,74.1044,74.1765,85428.0
2020-09-21 10:30:00,82.26,82.27,82.09,82.17,74066.0,74.1584,74.1675,74.0052,74.0773,74066.0
2020-09-21 10:35:00,82.18,82.2,82.03,82.17,68673.0,74.0863,74.1044,73.9511,74.0773,68673.0
2020-09-21 10:40:00,82.16,82.25,82.08,82.15,70876.0,74.0683,74.1494,73.9962,74.0593,70876.0
2020-09-21 10:45:00,82.16,82.47,82.16,82.47,67740.0,74.0683,74.3478,74.0683,74.3478,67740.0
2020-09-21 10:50:00,82.46,82.7,82.4,82.68,56466.0,74.3387,74.5551,74.2847,74.5371,56466.0
2020-09-21 10:55:00,82.67,82.78,82.62,82.64,45668.0,74.5281,74.6272,74.483,74.501,45668.0
2020-09-21 11:00:00,82.61,82.87,82.6,82.82,47232.0,74.474,74.7084,74.465,74.6633,47232.0
2020-09-21 11:05:00,82.81,82.93,82.8,82.88,63735.0,74.6543,74.7625,74.6453,74.7174,63735.0
2020-09-21 11:10:00,82.87,82.91,82.62,82.63,62009.0,74.7084,74.7444,74.483,74.492,62009.0
2020-09-21 11:15:00,82.65,82.68,82.47,82.48,45020.0,74.51,74.5371,74.3478,74.3568,45020.0
2020-09-21 11:20:00,82.49,82.53,82.33,82.36,44551.0,74.3658,74.4019,74.2215,74.2486,44551.0
2020-09-21 11:25:00,82.36,82.47,82.26,82.45,64721.0,74.2486,74.3478,74.1584,74.3297,64721.0
2020-09-21 11:30:00,82.46,82.61,82.39,82.4,57171.0,74.3387,74.474,74.2756,74.2847,57171.0
2020-09-21 11:35:00,82.4,82.57,82.35,82.45,55384.0,74.2847,74.4379,74.2396,74.3297,55384.0
2020-09-21 11:40:00,82.44,82.57,82.34,82.36,57481.0,74.3207,74.4379,74.2306,74.2486,57481.0
2020-09-21 11:45:00,82.35,82.63,82.35,82.6,52813.0,74.2396,74.492,74.2396,74.465,52813.0
2020-09-21 11:50:00,82.59,82.79,82.56,82.75,43735.0,74.4559,74.6362,74.4289,74.6002,43735.0
2020-09-21 11:55:00,82.75,82.86,82.7,82.81,38200.0,74.6002,74.6994,74.5551,74.6543,38200.0
2020-09-21 12:00:00,82.81,83.07,82.81,83.06,46237.0,74.6543,74.8887,74.6543,74.8797,46237.0
2020-09-21 12:05:00,83.07,83.11,82.97,83.0,38228.0,74.8887,74.9247,74.7985,74.8256,38228.0
2020-09-21 12:10:00,83.0,83.03,82.91,82.93,30559.0,74.8256,74.8526,74.7444,74.7625,30559.0
2020-09-21 12:15:00,82.93,82.94,82.8,82.89,36622.0,74.7625,74.7715,74.6453,74.7264,36622.0
2020-09-21 12:20:00,82.89,82.97,82.82,82.94,37706.0,74.7264,74.7985,74.6633,74.7715,37706.0
2020-09-21 12:25:00,82.94,83.16,82.93,83.04,28424.0,74.7715,74.9698,74.7625,74.8616,28424.0
2020-09-21 12:30:00,83.04,83.07,82.93,82.95,45905.0,74.8616,74.8887,74.7625,74.7805,45905.0
2020-09-21 12:35:00,82.96,83.18,82.96,83.15,85944.0,74.7895,74.9878,74.7895,74.9608,85944.0
2020-09-21 12:40:00,83.16,83.29,83.08,83.13,53910.0,74.9698,75.087,74.8977,74.9428,53910.0
2020-09-21 12:45:00,83.13,83.2,82.98,83.08,26670.0,74.9428,75.0059,74.8075,74.8977,26670.0
2020-09-21 12:50:00,83.08,83.08,82.99,83.0,22645.0,74.8977,74.8977,74.8165,74.8256,22645.0
2020-09-21 12:55:00,83.01,83.1,82.9,83.01,34244.0,74.8346,74.9157,74.7354,74.8346,34244.0
2020-09-21 13:00:00,83.02,83.06,82.81,82.94,47522.0,74.8436,74.8797,74.6543,74.7715,47522.0
2020-09-21 13:05:00,82.96,83.05,82.9,83.02,25919.0,74.7895,74.8706,74.7354,74.8436,25919.0
2020-09-21 13:10:00,83.04,83.18,82.98,83.14,29583.0,74.8616,74.9878,74.8075,74.9518,29583.0
2020-09-21 13:15:00,83.17,83.27,83.15,83.19,40557.0,74.9788,75.069,74.9608,74.9969,40557.0
2020-09-21 13:20:00,83.17,83.39,83.17,83.39,39778.0,74.9788,75.1772,74.9788,75.1772,39778.0
2020-09-21 13:25:00,83.41,83.41,83.31,83.35,41309.0,75.1952,75.1952,75.105,75.1411,41309.0
2020-09-21 13:30:00,83.34,83.48,83.32,83.32,49388.0,75.1321,75.2583,75.114,75.114,49388.0
2020-09-21 13:35:00,83.31,83.36,83.27,83.34,26177.0,75.105,75.1501,75.069,75.1321,26177.0
2020-09-21 13:40:00,83.35,83.38,83.16,83.19,49333.0,75.1411,75.1681,74.9698,74.9969,49333.0
2020-09-21 13:45:00,83.18,83.25,83.11,83.2,43011.0,74.9878,75.0509,74.9247,75.0059,43011.0
2020-09-21 13:50:00,83.2,83.23,83.06,83.06,28075.0,75.0059,75.0329,74.8797,74.8797,28075.0
2020-09-21 13:55:00,83.05,83.15,83.0,83.11,37474.0,74.8706,74.9608,74.8256,74.9247,37474.0
2020-09-21 14:00:00,83.08,83.18,82.99,83.17,40384.0,74.8977,74.9878,74.8165,74.9788,40384.0
2020-09-21 14:05:00,83.17,83.18,82.99,83.15,54966.0,74.9788,74.9878,74.8165,74.9608,54966.0
2020-09-21 14:10:00,83.14,83.19,83.07,83.07,40484.0,74.9518,74.9969,74.8887,74.8887,40484.0
2020-09-21 14:15:00,83.07,83.15,82.97,83.02,39230.0,74.8887,74.9608,74.7985,74.8436,39230.0
2020-09-21 14:20:00,83.04,83.21,83.02,83.16,43855.0,74.8616,75.0149,74.8436,74.9698,43855.0
2020-09-21 14:25:00,83.16,83.24,83.13,83.15,26250.0,74.9698,75.0419,74.9428,74.9608,26250.0
2020-09-21 14:30:00,83.15,83.15,82.94,83.02,43144.0,74.9608,74.9608,74.7715,74.8436,43144.0
2020-09-21 14:35:00,83.03,83.04,82.95,83.02,32804.0,74.8526,74.8616,74.7805,74.8436,32804.0
2020-09-21 14:40:00,83.01,83.04,82.9,82.93,43344.0,74.8346,74.8616,74.7354,74.7625,43344.0
2020-09-21 14:45:00,82.93,82.96,82.82,82.86,56861.0,74.7625,74.7895,74.6633,74.6994,56861.0
2020-09-21 14:50:00,82.87,83.12,82.84,83.12,33594.0,74.7084,74.9337,74.6813,74.9337,33594.0
2020-09-21 14:55:00,83.12,83.27,83.09,83.23,37978.0,74.9337,75.069,74.9067,75.0329,37978.0
2020-09-21 15:00:00,83.23,83.45,83.2,83.45,45372.0,75.0329,75.2312,75.0059,75.2312,45372.0
2020-09-21 15:05:00,83.44,83.46,83.38,83.41,58152.0,75.2222,75.2403,75.1681,75.1952,58152.0
2020-09-21 15:10:00,83.4,83.48,83.34,83.36,44213.0,75.1862,75.2583,75.1321,75.1501,44213.0
2020-09-21 15:15:00,83.36,83.42,83.26,83.37,57583.0,75.1501,75.2042,75.06,75.1591,57583.0
2020-09-21 15:20:00,83.37,83.54,83.29,83.54,52750.0,75.1591,75.3124,75.087,75.3124,52750.0
2020-09-21 15:25:00,83.54,83.54,83.34,83.36,58598.0,75.3124,75.3124,75.1321,75.1501,58598.0
2020-09-21 15:30:00,83.37,83.41,83.22,83.32,62443.0,75.1591,75.1952,75.0239,75.114,62443.0
2020-09-21 15:35:00,83.32,83.51,83.32,83.42,58419.0,75.114,75.2853,75.114,75.2042,58419.0
2020-09-21 15:40:00,83.43,83.48,83.32,83.42,79176.0,75.2132,75.2583,75.114,75.2042,79176.0
2020-09-21 15:45:00,83.43,83.5,83.35,83.36,104687.0,75.2132,75.2763,75.1411,75.1501,104687.0
2020-09-21 15:50:00,83.37,83.67,83.35,83.65,173097.0,75.1591,75.4296,75.1411,75.4115,173097.0
2020-09-21 15:55:00,83.65,83.95,83.64,83.91,271832.0,75.4115,75.682,75.4025,75.6459,271832.0
2020-09-22 09:30:00,84.01,84.19,83.58,84.03,158683.0,75.7361,75.8984,75.3484,75.7541,158683.0
2020-09-22 09:35:00,84.02,84.32,83.83,84.27,71843.0,75.7451,76.0156,75.5738,75.9705,71843.0
2020-09-22 09:40:00,84.27,84.39,83.87,83.94,45704.0,75.9705,76.0787,75.6099,75.673,45704.0
2020-09-22 09:45:00,83.94,83.97,83.7,83.73,47629.0,75.673,75.7,75.4566,75.4837,47629.0
2020-09-22 09:50:00,83.74,83.75,83.55,83.63,48151.0,75.4927,75.5017,75.3214,75.3935,48151.0
2020-09-22 09:55:00,83.63,83.8,83.6,83.73,49093.0,75.3935,75.5468,75.3665,75.4837,49093.0
2020-09-22 10:00:00,83.73,83.97,83.67,83.93,47313.0,75.4837,75.7,75.4296,75.664,47313.0
2020-09-22 10:05:00,83.9,83.95,83.73,83.9,34584.0,75.6369,75.682,75.4837,75.6369,34584.0
2020-09-22 10:10:00,83.91,84.03,83.82,83.82,42707.0,75.6459,75.7541,75.5648,75.5648,42707.0
2020-09-22 10:15:00,83.83,83.84,83.71,83.75,65098.0,75.5738,75.5828,75.4656,75.5017,65098.0
2020-09-22 10:20:00,83.75,84.05,83.73,83.98,73547.0,75.5017,75.7722,75.4837,75.709,73547.0
2020-09-22 10:25:00,84.02,84.16,84.0,84.13,29350.0,75.7451,75.8713,75.7271,75.8443,29350.0
2020-09-22 10:30:00,84.14,84.15,83.83,83.84,26441.0,75.8533,75.8623,75.5738,75.5828,26441.0
2020-09-22 10:35:00,83.86,83.92,83.77,83.78,24972.0,75.6009,75.655,75.5197,75.5287,24972.0
2020-09-22 10:40:00,83.79,83.81,83.56,83.58,30211.0,75.5378,75.5558,75.3304,75.3484,30211.0
2020-09-22 10:45:00,83.58,83.59,83.41,83.46,45204.0,75.3484,75.3575,75.1952,75.2403,45204.0
2020-09-22 10:50:00,83.45,83.65,83.37,83.61,33331.0,75.2312,75.4115,75.1591,75.3755,33331.0
2020-09-22 10:55:00,83.61,83.62,83.3,83.3,34259.0,75.3755,75.3845,75.096,75.096,34259.0
2020-09-22 11:00:00,83.28,83.48,83.28,83.47,52740.0,75.078,75.2583,75.078,75.2493,52740.0
2020-09-22 11:05:00,83.48,83.52,83.37,83.42,35090.0,75.2583,75.2944,75.1591,75.2042,35090.0
2020-09-22 11:10:00,83.42,83.5,83.35,83.43,23017.0,75.2042,75.2763,75.1411,75.2132,23017.0
2020-09-22 11:15:00,83.41,83.61,83.39,83.58,18568.0,75.1952,75.3755,75.1772,75.3484,18568.0
2020-09-22 11:20:00,83.58,83.62,83.48,83.58,20474.0,75.3484,75.3845,75.2583,75.3484,20474.0
2020-09-22 11:25:00,83.57,83.57,83.36,83.36,22584.0,75.3394,75.3394,75.1501,75.1501,22584.0
2020-09-22 11:30:00,83.37,83.44,83.24,83.24,32073.0,75.1591,75.2222,75.0419,75.0419,32073.0
2020-09-22 11:35:00,83.25,83.4,83.23,83.32,18931.0,75.0509,75.1862,75.0329,75.114,18931.0
2020-09-22 11:40:00,83.32,83.48,83.32,83.42,26753.0,75.114,75.2583,75.114,75.2042,26753.0
2020-09-22 11:45:00,83.43,83.52,83.36,83.41,50336.0,75.2132,75.2944,75.1501,75.1952,50336.0
2020-09-22 11:50:00,83.41,83.5,83.39,83.5,49754.0,75.1952,75.2763,75.1772,75.2763,49754.0
2020-09-22 11:55:00,83.5,83.65,83.5,83.65,80115.0,75.2763,75.4115,75.2763,75.4115,80115.0
2020-09-22 12:00:00,83.64,83.7,83.61,83.64,32122.0,75.4025,75.4566,75.3755,75.4025,32122.0
2020-09-22 12:05:00,83.65,83.65,83.54,83.59,23486.0,75.4115,75.4115,75.3124,75.3575,23486.0
2020-09-22 12:10:00,83.59,83.75,83.58,83.7,30754.0,75.3575,75.5017,75.3484,75.4566,30754.0
2020-09-22 12:15:00,83.69,83.69,83.44,83.45,15115.0,75.4476,75.4476,75.2222,75.2312,15115.0
2020-09-22 12:20:00,83.44,83.49,83.37,83.41,22969.0,75.2222,75.2673,75.1591,75.1952,22969.0
2020-09-22 12:25:00,83.41,83.44,83.3,83.44,25819.0,75.1952,75.2222,75.096,75.2222,25819.0
2020-09-22 12:30:00,83.44,83.48,83.39,83.41,19854.0,75.2222,75.2583,75.1772,75.1952,19854.0
2020-09-22 12:35:00,83.42,83.49,83.37,83.39,24042.0,75.2042,75.2673,75.1591,75.1772,24042.0
2020-09-22 12:40:00,83.36,83.37,83.29,83.31,30323.0,75.1501,75.1591,75.087,75.105,30323.0
2020-09-22 12:45:00,83.31,83.35,83.24,83.29,44241.0,75.105,75.1411,75.0419,75.087,44241.0
2020-09-22 12:50:00,83.29,83.38,83.27,83.32,27463.0,75.087,75.1681,75.069,75.114,27463.0
2020-09-22 12:55:00,83.32,83.33,83.18,83.26,32992.0,75.114,75.1231,74.9878,75.06,32992.0
2020-09-22 13:00:00,83.27,83.33,83.25,83.29,15861.0,75.069,75.1231,75.0509,75.087,15861.0
2020-09-22 13:05:00,83.28,83.29,83.17,83.22,23529.0,75.078,75.087,74.9788,75.0239,23529.0
2020-09-22 13:10:00,83.22,83.26,83.2,83.23,40227.0,75.0239,75.06,75.0059,75.0329,40227.0
2020-09-22 13:15:00,83.23,83.26,83.2,83.26,33343.0,75.0329,75.06,75.0059,75.06,33343.0
2020-09-22 13:20:00,83.25,83.33,83.25,83.31,15967.0,75.0509,75.1231,75.0509,75.105,15967.0
2020-09-22 13:25:00,83.31,83.43,83.29,83.4,24846.0,75.105,75.2132,75.087,75.1862,24846.0
2020-09-22 13:30:00,83.41,83.5,83.4,83.48,12938.0,75.1952,75.2763,75.1862,75.2583,12938.0
2020-09-22 13:35:00,83.48,83.58,83.46,83.54,31654.0,75.2583,75.3484,75.2403,75.3124,31654.0
2020-09-22 13:40:00,83.55,83.57,83.5,83.53,13381.0,75.3214,75.3394,75.2763,75.3034,13381.0
2020-09-22 13:45:00,83.54,83.65,83.51,83.64,20993.0,75.3124,75.4115,75.2853,75.4025,20993.0
2020-09-22 13:50:00,83.63,83.74,83.57,83.72,39949.0,75.3935,75.4927,75.3394,75.4747,39949.0
2020-09-22 13:55:00,83.72,83.72,83.62,83.65,54379.0,75.4747,75.4747,75.3845,75.4115,54379.0
2020-09-22 14:00:00,83.65,83.85,83.65,83.85,26422.0,75.4115,75.5918,75.4115,75.5918,26422.0
2020-09-22 14:05:00,83.84,83.85,83.73,83.74,21832.0,75.5828,75.5918,75.4837,75.4927,21832.0
2020-09-22 14:10:00,83.74,83.77,83.7,83.73,24271.0,75.4927,75.5197,75.4566,75.4837,24271.0
2020-09-22 14:15:00,83.74,83.77,83.65,83.74,49747.0,75.4927,75.5197,75.4115,75.4927,49747.0
2020-09-22 14:20:00,83.73,83.73,83.57,83.61,32468.0,75.4837,75.4837,75.3394,75.3755,32468.0
2020-09-22 14:25:00,83.63,83.72,83.62,83.71,13467.0,75.3935,75.4747,75.3845,75.4656,13467.0
2020-09-22 14:30:00,83.72,83.77,83.68,83.73,18271.0,75.4747,75.5197,75.4386,75.4837,18271.0
2020-09-22 14:35:00,83.72,83.81,83.69,83.73,17584.0,75.4747,75.5558,75.4476,75.4837,17584.0
2020-09-22 14:40:00,83.74,83.79,83.71,83.76,25019.0,75.4927,75.5378,75.4656,75.5107,25019.0
2020-09-22 14:45:00,83.75,83.8,83.71,83.75,27947.0,75.5017,75.5468,75.4656,75.5017,27947.0
2020-09-22 14:50:00,83.73,83.78,83.72,83.74,27805.0,75.4837,75.5287,75.4747,75.4927,27805.0
2020-09-22 14:55:00,83.73,83.83,83.73,83.78,27697.0,75.4837,75.5738,75.4837,75.5287,27697.0
2020-09-22 15:00:00,83.78,83.78,83.7,83.72,34216.0,75.5287,75.5287,75.4566,75.4747,34216.0
2020-09-22 15:05:00,83.72,83.8,83.71,83.72,42043.0,75.4747,75.5468,75.4656,75.4747,42043.0
2020-09-22 15:10:00,83.72,83.74,83.63,83.64,22208.0,75.4747,75.4927,75.3935,75.4025,22208.0
2020-09-22 15:15:00,83.64,83.7,83.57,83.68,27965.0,75.4025,75.4566,75.3394,75.4386,27965.0
2020-09-22 15:20:00,83.68,83.73,83.63,83.69,29299.0,75.4386,75.4837,75.3935,75.4476,29299.0
2020-09-22 15:25:00,83.69,83.86,83.68,83.83,37980.0,75.4476,75.6009,75.4386,75.5738,37980.0
2020-09-22 15:30:00,83.84,83.87,83.72,83.81,52775.0,75.5828,75.6099,75.4747,75.5558,52775.0
2020-09-22 15:35:00,83.82,83.92,83.81,83.83,45647.0,75.5648,75.655,75.5558,75.5738,45647.0
2020-09-22 15:40:00,83.83,83.92,83.82,83.92,35438.0,75.5738,75.655,75.5648,75.655,35438.0
2020-09-22 15:45:00,83.93,84.07,83.9,84.04,90852.0,75.664,75.7902,75.6369,75.7631,90852.0
2020-09-22 15:50:00,84.05,84.05,83.83,83.95,139798.0,75.7722,75.7722,75.5738,75.682,139798.0
2020-09-22 15:55:00,83.94,84.05,83.92,83.94,184962.0,75.673,75.7722,75.655,75.673,184962.0
2020-09-23 09:30:00,84.44,84.54,84.27,84.52,137317.0,76.1237,76.2139,75.9705,76.1959,137317.0
2020-09-23 09:35:00,84.56,84.74,84.49,84.66,40569.0,76.2319,76.3942,76.1688,76.3221,40569.0
2020-09-23 09:40:00,84.67,84.84,84.61,84.79,95510.0,76.3311,76.4843,76.277,76.4393,95510.0
2020-09-23 09:45:00,84.79,84.86,84.57,84.67,87936.0,76.4393,76.5024,76.2409,76.3311,87936.0
2020-09-23 09:50:00,84.64,84.68,84.35,84.36,41350.0,76.304,76.3401,76.0426,76.0516,41350.0
2020-09-23 09:55:00,84.37,84.38,84.09,84.12,36046.0,76.0606,76.0697,75.8082,75.8353,36046.0
2020-09-23 10:00:00,84.13,84.35,84.12,84.34,35344.0,75.8443,76.0426,75.8353,76.0336,35344.0
2020-09-23 10:05:00,84.34,84.34,84.06,84.15,39077.0,76.0336,76.0336,75.7812,75.8623,39077.0
2020-09-23 10:10:00,84.19,84.2,83.98,84.06,39894.0,75.8984,75.9074,75.709,75.7812,39894.0
2020-09-23 10:15:00,84.06,84.08,83.96,83.98,69933.0,75.7812,75.7992,75.691,75.709,69933.0
2020-09-23 10:20:00,84.0,84.05,83.85,83.95,58696.0,75.7271,75.7722,75.5918,75.682,58696.0
2020-09-23 10:25:00,83.95,84.12,83.88,84.02,52095.0,75.682,75.8353,75.6189,75.7451,52095.0
2020-09-23 10:30:00,84.11,84.18,84.02,84.13,69612.0,75.8262,75.8893,75.7451,75.8443,69612.0
2020-09-23 10:35:00,84.13,84.13,83.96,84.07,97463.0,75.8443,75.8443,75.691,75.7902,97463.0
2020-09-23 10:40:00,84.07,84.27,84.06,84.2,28875.0,75.7902,75.9705,75.7812,75.9074,28875.0
2020-09-23 10:45:00,84.2,84.3,84.18,84.26,21338.0,75.9074,75.9975,75.8893,75.9615,21338.0
2020-09-23 10:50:00,84.28,84.37,84.19,84.35,34320.0,75.9795,76.0606,75.8984,76.0426,34320.0
2020-09-23 10:55:00,84.36,84.45,84.25,84.37,90683.0,76.0516,76.1328,75.9525,76.0606,90683.0
2020-09-23 11:00:00,84.37,84.4,84.25,84.34,51487.0,76.0606,76.0877,75.9525,76.0336,51487.0
2020-09-23 11:05:00,84.34,84.47,84.33,84.42,30255.0,76.0336,76.1508,76.0246,76.1057,30255.0
2020-09-23 11:10:00,84.43,84.53,84.34,84.47,46822.0,76.1147,76.2049,76.0336,76.1508,46822.0
2020-09-23 11:15:00,84.48,84.64,84.4,84.56,47861.0,76.1598,76.304,76.0877,76.2319,47861.0
2020-09-23 11:20:00,84.57,84.61,84.49,84.61,64227.0,76.2409,76.277,76.1688,76.277,64227.0
2020-09-23 11:25:00,84.61,84.61,84.39,84.46,35612.0,76.277,76.277,76.0787,76.1418,35612.0
2020-09-23 11:30:00,84.43,84.47,84.3,84.41,26990.0,76.1147,76.1508,75.9975,76.0967,26990.0
2020-09-23 11:35:00,84.42,84.53,84.37,84.49,28272.0,76.1057,76.2049,76.0606,76.1688,28272.0
2020-09-23 11:40:00,84.51,84.56,84.5,84.53,15592.0,76.1868,76.2319,76.1778,76.2049,15592.0
2020-09-23 11:45:00,84.5,84.51,84.34,84.36,31921.0,76.1778,76.1868,76.0336,76.0516,31921.0
2020-09-23 11:50:00,84.34,84.36,84.25,84.3,51397.0,76.0336,76.0516,75.9525,75.9975,51397.0
2020-09-23 11:55:00,84.28,84.35,84.24,84.29,31292.0,75.9795,76.0426,75.9434,75.9885,31292.0
2020-09-23 12:00:00,84.25,84.37,84.25,84.37,44130.0,75.9525,76.0606,75.9525,76.0606,44130.0
2020-09-23 12:05:00,84.36,84.51,84.34,84.47,38171.0,76.0516,76.1868,76.0336,76.1508,38171.0
2020-09-23 12:10:00,84.47,84.5,84.36,84.45,48878.0,76.1508,76.1778,76.0516,76.1328,48878.0
2020-09-23 12:15:00,84.44,84.53,84.32,84.33,46966.0,76.1237,76.2049,76.0156,76.0246,46966.0
2020-09-23 12:20:00,84.36,84.36,84.2,84.29,39495.0,76.0516,76.0516,75.9074,75.9885,39495.0
2020-09-23 12:25:00,84.3,84.46,84.3,84.43,42619.0,75.9975,76.1418,75.9975,76.1147,42619.0
2020-09-23 12:30:00,84.44,84.48,84.33,84.38,23153.0,76.1237,76.1598,76.0246,76.0697,23153.0
2020-09-23 12:35:00,84.36,84.52,84.32,84.52,46977.0,76.0516,76.1959,76.0156,76.1959,46977.0
2020-09-23 12:40:00,84.49,84.54,84.45,84.5,24620.0,76.1688,76.2139,76.1328,76.1778,24620.0
2020-09-23 12:45:00,84.5,84.52,84.43,84.52,32543.0,76.1778,76.1959,76.1147,76.1959,32543.0
2020-09-23 12:50:00,84.51,84.54,84.43,84.44,25655.0,76.1868,76.2139,76.1147,76.1237,25655.0
2020-09-23 12:55:00,84.42,84.64,84.42,84.64,34531.0,76.1057,76.304,76.1057,76.304,34531.0
2020-09-23 13:00:00,84.64,84.72,84.58,84.64,30261.0,76.304,76.3762,76.25,76.304,30261.0
2020-09-23 13:05:00,84.64,84.76,84.61,84.74,35712.0,76.304,76.4122,76.277,76.3942,35712.0
2020-09-23 13:10:00,84.76,84.79,84.7,84.73,23493.0,76.4122,76.4393,76.3581,76.3852,23493.0
2020-09-23 13:15:00,84.73,84.82,84.68,84.82,28755.0,76.3852,76.4663,76.3401,76.4663,28755.0
2020-09-23 13:20:00,84.81,84.88,84.76,84.86,30272.0,76.4573,76.5204,76.4122,76.5024,30272.0
2020-09-23 13:25:00,84.87,84.9,84.63,84.64,38417.0,76.5114,76.5384,76.295,76.304,38417.0
2020-09-23 13:30:00,84.65,84.68,84.6,84.65,35913.0,76.3131,76.3401,76.268,76.3131,35913.0
2020-09-23 13:35:00,84.65,84.67,84.53,84.53,55016.0,76.3131,76.3311,76.2049,76.2049,55016.0
2020-09-23 13:40:00,84.54,84.55,84.4,84.4,25781.0,76.2139,76.2229,76.0877,76.0877,25781.0
2020-09-23 13:45:00,84.38,84.44,84.32,84.39,39083.0,76.0697,76.1237,76.0156,76.0787,39083.0
2020-09-23 13:50:00,84.4,84.43,84.22,84.3,59238.0,76.0877,76.1147,75.9254,75.9975,59238.0
2020-09-23 13:55:00,84.3,84.32,84.25,84.31,23630.0,75.9975,76.0156,75.9525,76.0065,23630.0
2020-09-23 14:00:00,84.3,84.31,84.1,84.14,37396.0,75.9975,76.0065,75.8172,75.8533,37396.0
2020-09-23 14:05:00,84.15,84.24,84.07,84.07,30010.0,75.8623,75.9434,75.7902,75.7902,30010.0
2020-09-23 14:10:00,84.07,84.12,84.0,84.06,34366.0,75.7902,75.8353,75.7271,75.7812,34366.0
2020-09-23 14:15:00,84.06,84.06,83.73,83.75,77761.0,75.7812,75.7812,75.4837,75.5017,77761.0
2020-09-23 14:20:00,83.76,83.95,83.74,83.79,61902.0,75.5107,75.682,75.4927,75.5378,61902.0
2020-09-23 14:25:00,83.77,83.85,83.7,83.73,39668.0,75.5197,75.5918,75.4566,75.4837,39668.0
2020-09-23 14:30:00,83.72,83.85,83.57,83.85,34505.0,75.4747,75.5918,75.3394,75.5918,34505.0
2020-09-23 14:35:00,83.86,83.87,83.71,83.81,40512.0,75.6009,75.6099,75.4656,75.5558,40512.0
2020-09-23 14:40:00,83.79,83.79,83.57,83.59,36989.0,75.5378,75.5378,75.3394,75.3575,36989.0
2020-09-23 14:45:00,83.62,83.63,83.48,83.54,34385.0,75.3845,75.3935,75.2583,75.3124,34385.0
2020-09-23 14:50:00,83.54,83.62,83.47,83.48,41894.0,75.3124,75.3845,75.2493,75.2583,41894.0
2020-09-23 14:55:00,83.5,83.51,83.31,83.34,56597.0,75.2763,75.2853,75.105,75.1321,56597.0
2020-09-23 15:00:00,83.35,83.46,83.16,83.17,54238.0,75.1411,75.2403,74.9698,74.9788,54238.0
2020-09-23 15:05:00,83.17,83.21,83.04,83.1,45190.0,74.9788,75.0149,74.8616,74.9157,45190.0
2020-09-23 15:10:00,83.08,83.37,83.08,83.31,47431.0,74.8977,75.1591,74.8977,75.105,47431.0
2020-09-23 15:15:00,83.31,83.31,83.1,83.23,57995.0,75.105,75.105,74.9157,75.0329,57995.0
2020-09-23 15:20:00,83.23,83.3,83.04,83.05,56615.0,75.0329,75.096,74.8616,74.8706,56615.0
2020-09-23 15:25:00,83.08,83.22,82.97,83.22,86346.0,74.8977,75.0239,74.7985,75.0239,86346.0
2020-09-23 15:30:00,83.19,83.3,83.13,83.25,86547.0,74.9969,75.096,74.9428,75.0509,86547.0
2020-09-23 15:35:00,83.24,83.33,83.17,83.26,77590.0,75.0419,75.1231,74.9788,75.06,77590.0
2020-09-23 15:40:00,83.26,83.39,83.21,83.26,59928.0,75.06,75.1772,75.0149,75.06,59928.0
2020-09-23 15:45:00,83.25,83.29,82.93,83.01,97759.0,75.0509,75.087,74.7625,74.8346,97759.0
2020-09-23 15:50:00,83.0,83.0,82.82,82.86,161716.0,74.8256,74.8256,74.6633,74.6994,161716.0
2020-09-23 15:55:00,82.85,83.02,82.84,83.01,263598.0,74.6903,74.8436,74.6813,74.8346,263598.0
2020-09-24 09:30:00,82.63,82.87,82.28,82.33,143472.0,74.492,74.7084,74.1765,74.2215,143472.0
2020-09-24 09:35:00,82.39,82.47,82.06,82.11,60326.0,74.2756,74.3478,73.9781,74.0232,60326.0
2020-09-24 09:40:00,82.11,82.19,81.92,82.1,64924.0,74.0232,74.0953,73.8519,74.0142,64924.0
2020-09-24 09:45:00,82.09,82.51,81.99,82.51,66659.0,74.0052,74.3838,73.915,74.3838,66659.0
2020-09-24 09:50:00,82.53,82.73,82.47,82.71,71776.0,74.4019,74.5822,74.3478,74.5641,71776.0
2020-09-24 09:55:00,82.72,82.8,82.49,82.54,75836.0,74.5731,74.6453,74.3658,74.4109,75836.0
2020-09-24 10:00:00,82.56,82.97,82.56,82.75,104952.0,74.4289,74.7985,74.4289,74.6002,104952.0
2020-09-24 10:05:00,82.77,83.02,82.77,82.89,81000.0,74.6182,74.8436,74.6182,74.7264,81000.0
2020-09-24 10:10:00,82.91,82.91,82.61,82.71,53589.0,74.7444,74.7444,74.474,74.5641,53589.0
2020-09-24 10:15:00,82.7,82.97,82.69,82.8,40479.0,74.5551,74.7985,74.5461,74.6453,40479.0
2020-09-24 10:20:00,82.75,82.75,82.49,82.51,31482.0,74.6002,74.6002,74.3658,74.3838,31482.0
2020-09-24 10:25:00,82.54,82.58,82.4,82.47,29738.0,74.4109,74.4469,74.2847,74.3478,29738.0
2020-09-24 10:30:00,82.45,82.48,82.22,82.26,48632.0,74.3297,74.3568,74.1224,74.1584,48632.0
2020-09-24 10:35:00,82.28,82.34,82.15,82.18,43948.0,74.1765,74.2306,74.0593,74.0863,43948.0
2020-09-24 10:40:00,82.19,82.4,82.16,82.2,30376.0,74.0953,74.2847,74.0683,74.1044,30376.0
2020-09-24 10:45:00,82.25,82.61,82.25,82.57,46189.0,74.1494,74.474,74.1494,74.4379,46189.0
2020-09-24 10:50:00,82.54,82.73,82.42,82.64,49407.0,74.4109,74.5822,74.3027,74.501,49407.0
2020-09-24 10:55:00,82.63,82.75,82.53,82.72,40496.0,74.492,74.6002,74.4019,74.5731,40496.0
2020-09-24 11:00:00,82.73,82.76,82.54,82.54,24064.0,74.5822,74.6092,74.4109,74.4109,24064.0
2020-09-24 11:05:00,82.55,82.64,82.29,82.33,46907.0,74.4199,74.501,74.1855,74.2215,46907.0
2020-09-24 11:10:00,82.34,82.73,82.32,82.73,39425.0,74.2306,74.5822,74.2125,74.5822,39425.0
2020-09-24 11:15:00,82.7,82.74,82.57,82.58,22636.0,74.5551,74.5912,74.4379,74.4469,22636.0
2020-09-24 11:20:00,82.56,82.9,82.54,82.85,24699.0,74.4289,74.7354,74.4109,74.6903,24699.0
2020-09-24 11:25:00,82.83,82.93,82.74,82.77,28580.0,74.6723,74.7625,74.5912,74.6182,28580.0
2020-09-24 11:30:00,82.77,82.84,82.69,82.81,27109.0,74.6182,74.6813,74.5461,74.6543,27109.0
2020-09-24 11:35:00,82.79,82.88,82.78,82.87,21005.0,74.6362,74.7174,74.6272,74.7084,21005.0
2020-09-24 11:40:00,82.88,83.02,82.86,82.94,36056.0,74.7174,74.8436,74.6994,74.7715,36056.0
2020-09-24 11:45:00,82.93,82.97,82.77,82.86,33313.0,74.7625,74.7985,74.6182,74.6994,33313.0
2020-09-24 11:50:00,82.9,82.98,82.88,82.92,29019.0,74.7354,74.8075,74.7174,74.7534,29019.0
2020-09-24 11:55:00,82.89,83.37,82.89,83.35,75626.0,74.7264,75.1591,74.7264,75.1411,75626.0
2020-09-24 12:00:00,83.36,83.42,83.28,83.41,28594.0,75.1501,75.2042,75.078,75.1952,28594.0
2020-09-24 12:05:00,83.43,83.58,83.42,83.55,39061.0,75.2132,75.3484,75.2042,75.3214,39061.0
2020-09-24 12:10:00,83.57,83.6,83.5,83.56,25803.0,75.3394,75.3665,75.2763,75.3304,25803.0
2020-09-24 12:15:00,83.55,83.65,83.34,83.42,35842.0,75.3214,75.4115,75.1321,75.2042,35842.0
2020-09-24 12:20:00,83.43,83.53,83.38,83.41,41564.0,75.2132,75.3034,75.1681,75.1952,41564.0
2020-09-24 12:25:00,83.42,83.63,83.39,83.4,32581.0,75.2042,75.3935,75.1772,75.1862,32581.0
2020-09-24 12:30:00,83.4,83.41,83.22,83.23,28298.0,75.1862,75.1952,75.0239,75.0329,28298.0
2020-09-24 12:35:00,83.24,83.26,83.1,83.11,28683.0,75.0419,75.06,74.9157,74.9247,28683.0
2020-09-24 12:40:00,83.1,83.2,83.07,83.19,21509.0,74.9157,75.0059,74.8887,74.9969,21509.0
2020-09-24 12:45:00,83.18,83.31,83.15,83.31,21611.0,74.9878,75.105,74.9608,75.105,21611.0
2020-09-24 12:50:00,83.33,83.35,83.26,83.35,17161.0,75.1231,75.1411,75.06,75.1411,17161.0
2020-09-24 12:55:00,83.34,83.65,83.34,83.62,77542.0,75.1321,75.4115,75.1321,75.3845,77542.0
2020-09-24 13:00:00,83.61,83.72,83.6,83.72,23200.0,75.3755,75.4747,75.3665,75.4747,23200.0
2020-09-24 13:05:00,83.71,83.72,83.59,83.69,22485.0,75.4656,75.4747,75.3575,75.4476,22485.0
2020-09-24 13:10:00,83.68,83.8,83.67,83.79,48946.0,75.4386,75.5468,75.4296,75.5378,48946.0
2020-09-24 13:15:00,83.79,83.93,83.7,83.7,88138.0,75.5378,75.664,75.4566,75.4566,88138.0
2020-09-24 13:20:00,83.73,83.91,83.72,83.82,19649.0,75.4837,75.6459,75.4747,75.5648,19649.0
2020-09-24 13:25:00,83.81,83.97,83.81,83.91,26108.0,75.5558,75.7,75.5558,75.6459,26108.0
2020-09-24 13:30:00,83.91,84.04,83.89,84.0,24165.0,75.6459,75.7631,75.6279,75.7271,24165.0
2020-09-24 13:35:00,83.98,84.07,83.88,84.02,42322.0,75.709,75.7902,75.6189,75.7451,42322.0
2020-09-24 13:40:00,84.02,84.1,83.99,84.05,32193.0,75.7451,75.8172,75.7181,75.7722,32193.0
2020-09-24 13:45:00,84.07,84.14,83.99,84.0,35081.0,75.7902,75.8533,75.7181,75.7271,35081.0
2020-09-24 13:50:00,84.01,84.07,83.95,83.96,31499.0,75.7361,75.7902,75.682,75.691,31499.0
2020-09-24 13:55:00,83.94,83.94,83.73,83.78,35783.0,75.673,75.673,75.4837,75.5287,35783.0
2020-09-24 14:00:00,83.79,83.82,83.58,83.71,46798.0,75.5378,75.5648,75.3484,75.4656,46798.0
2020-09-24 14:05:00,83.7,83.8,83.65,83.73,33073.0,75.4566,75.5468,75.4115,75.4837,33073.0
2020-09-24 14:10:00,83.72,83.72,83.63,83.7,16127.0,75.4747,75.4747,75.3935,75.4566,16127.0
2020-09-24 14:15:00,83.72,83.79,83.42,83.42,39124.0,75.4747,75.5378,75.2042,75.2042,39124.0
2020-09-24 14:20:00,83.41,83.42,83.28,83.35,49958.0,75.1952,75.2042,75.078,75.1411,49958.0
2020-09-24 14:25:00,83.32,83.48,83.28,83.45,18139.0,75.114,75.2583,75.078,75.2312,18139.0
2020-09-24 14:30:00,83.45,83.53,83.42,83.5,28409.0,75.2312,75.3034,75.2042,75.2763,28409.0
2020-09-24 14:35:00,83.51,83.54,83.39,83.47,27036.0,75.2853,75.3124,75.1772,75.2493,27036.0
2020-09-24 14:40:00,83.48,83.61,83.44,83.57,22053.0,75.2583,75.3755,75.2222,75.3394,22053.0
2020-09-24 14:45:00,83.59,83.59,83.27,83.29,36828.0,75.3575,75.3575,75.069,75.087,36828.0
2020-09-24 14:50:00,83.26,83.34,83.15,83.21,24763.0,75.06,75.1321,74.9608,75.0149,24763.0
2020-09-24 14:55:00,83.21,83.24,83.03,83.05,30010.0,75.0149,75.0419,74.8526,74.8706,30010.0
2020-09-24 15:00:00,83.06,83.16,83.05,83.05,30142.0,74.8797,74.9698,74.8706,74.8706,30142.0
2020-09-24 15:05:00,83.06,83.17,83.02,83.14,26137.0,74.8797,74.9788,74.8436,74.9518,26137.0
2020-09-24 15:10:00,83.1,83.25,83.05,83.21,26965.0,74.9157,75.0509,74.8706,75.0149,26965.0
2020-09-24 15:15:00,83.21,83.33,83.11,83.11,32495.0,75.0149,75.1231,74.9247,74.9247,32495.0
2020-09-24 15:20:00,83.11,83.14,82.86,82.96,59368.0,74.9247,74.9518,74.6994,74.7895,59368.0
2020-09-24 15:25:00,82.92,83.0,82.82,82.96,31255.0,74.7534,74.8256,74.6633,74.7895,31255.0
2020-09-24 15:30:00,82.95,82.98,82.84,82.96,47279.0,74.7805,74.8075,74.6813,74.7895,47279.0
2020-09-24 15:35:00,82.97,83.15,82.83,83.15,50016.0,74.7985,74.9608,74.6723,74.9608,50016.0
2020-09-24 15:40:00,83.14,83.17,83.03,83.04,63442.0,74.9518,74.9788,74.8526,74.8616,63442.0
2020-09-24 15:45:00,83.03,83.28,82.98,83.0,59764.0,74.8526,75.078,74.8075,74.8256,59764.0
2020-09-24 15:50:00,82.99,83.04,82.88,83.04,144155.0,74.8165,74.8616,74.7174,74.8616,144155.0
2020-09-24 15:55:00,83.04,83.1,82.97,83.04,209461.0,74.8616,74.9157,74.7985,74.8616,209461.0
2020-09-25 09:30:00,82.53,82.79,82.42,82.76,210524.0,74.4019,74.6362,74.3027,74.6092,210524.0
2020-09-25 09:35:00,82.77,82.97,82.57,82.65,96422.0,74.6182,74.7985,74.4379,74.51,96422.0
2020-09-25 09:40:00,82.66,82.96,82.62,82.75,128642.0,74.519,74.7895,74.483,74.6002,128642.0
2020-09-25 09:45:00,82.71,82.81,82.52,82.72,137631.0,74.5641,74.6543,74.3928,74.5731,137631.0
2020-09-25 09:50:00,82.72,82.85,82.63,82.71,86225.0,74.5731,74.6903,74.492,74.5641,86225.0
2020-09-25 09:55:00,82.71,82.72,82.41,82.55,133987.0,74.5641,74.5731,74.2937,74.4199,133987.0
2020-09-25 10:00:00,82.55,82.7,82.45,82.65,81408.0,74.4199,74.5551,74.3297,74.51,81408.0
2020-09-25 10:05:00,82.66,82.74,82.54,82.61,44257.0,74.519,74.5912,74.4109,74.474,44257.0
2020-09-25 10:10:00,82.61,82.61,82.22,82.35,55695.0,74.474,74.474,74.1224,74.2396,55695.0
2020-09-25 10:15:00,82.34,82.7,82.3,82.69,75796.0,74.2306,74.5551,74.1945,74.5461,75796.0
2020-09-25 10:20:00,82.7,82.98,82.7,82.88,59008.0,74.5551,74.8075,74.5551,74.7174,59008.0
2020-09-25 10:25:00,82.89,83.02,82.81,82.99,34606.0,74.7264,74.8436,74.6543,74.8165,34606.0
2020-09-25 10:30:00,83.0,83.04,82.88,82.93,35963.0,74.8256,74.8616,74.7174,74.7625,35963.0
2020-09-25 10:35:00,82.91,83.1,82.82,83.1,49624.0,74.7444,74.9157,74.6633,74.9157,49624.0
2020-09-25 10:40:00,83.1,83.21,82.95,83.06,51726.0,74.9157,75.0149,74.7805,74.8797,51726.0
2020-09-25 10:45:00,83.08,83.14,82.93,82.98,34997.0,74.8977,74.9518,74.7625,74.8075,34997.0
2020-09-25 10:50:00,83.02,83.12,82.93,83.07,37128.0,74.8436,74.9337,74.7625,74.8887,37128.0
2020-09-25 10:55:00,83.08,83.08,82.83,82.89,51414.0,74.8977,74.8977,74.6723,74.7264,51414.0
2020-09-25 11:00:00,82.95,83.02,82.71,82.79,43552.0,74.7805,74.8436,74.5641,74.6362,43552.0
2020-09-25 11:05:00,82.8,82.91,82.75,82.87,26064.0,74.6453,74.7444,74.6002,74.7084,26064.0
2020-09-25 11:10:00,82.87,83.25,82.81,83.25,51839.0,74.7084,75.0509,74.6543,75.0509,51839.0
2020-09-25 11:15:00,83.25,83.53,83.24,83.5,31863.0,75.0509,75.3034,75.0419,75.2763,31863.0
2020-09-25 11:20:00,83.49,83.56,83.46,83.51,43924.0,75.2673,75.3304,75.2403,75.2853,43924.0
2020-09-25 11:25:00,83.51,83.62,83.5,83.51,38943.0,75.2853,75.3845,75.2763,75.2853,38943.0
2020-09-25 11:30:00,83.54,83.66,83.53,83.64,44978.0,75.3124,75.4206,75.3034,75.4025,44978.0
2020-09-25 11:35:00,83.62,83.65,83.46,83.48,32674.0,75.3845,75.4115,75.2403,75.2583,32674.0
2020-09-25 11:40:00,83.48,83.54,83.23,83.24,64469.0,75.2583,75.3124,75.0329,75.0419,64469.0
2020-09-25 11:45:00,83.24,83.27,83.15,83.2,32740.0,75.0419,75.069,74.9608,75.0059,32740.0
2020-09-25 11:50:00,83.22,83.27,83.17,83.2,31790.0,75.0239,75.069,74.9788,75.0059,31790.0
2020-09-25 11:55:00,83.2,83.22,83.01,83.03,37354.0,75.0059,75.0239,74.8346,74.8526,37354.0
2020-09-25 12:00:00,83.04,83.09,83.01,83.09,43546.0,74.8616,74.9067,74.8346,74.9067,43546.0
2020-09-25 12:05:00,83.08,83.17,83.06,83.16,47705.0,74.8977,74.9788,74.8797,74.9698,47705.0
2020-09-25 12:10:00,83.16,83.32,83.12,83.29,50363.0,74.9698,75.114,74.9337,75.087,50363.0
2020-09-25 12:15:00,83.29,83.37,83.23,83.26,43465.0,75.087,75.1591,75.0329,75.06,43465.0
2020-09-25 12:20:00,83.27,83.31,83.1,83.31,28502.0,75.069,75.105,74.9157,75.105,28502.0
2020-09-25 12:25:00,83.31,83.33,83.07,83.28,87792.0,75.105,75.1231,74.8887,75.078,87792.0
2020-09-25 12:30:00,83.3,83.31,83.17,83.26,25680.0,75.096,75.105,74.9788,75.06,25680.0
2020-09-25 12:35:00,83.26,83.38,83.22,83.3,23121.0,75.06,75.1681,75.0239,75.096,23121.0
2020-09-25 12:40:00,83.29,83.42,83.29,83.37,25599.0,75.087,75.2042,75.087,75.1591,25599.0
2020-09-25 12:45:00,83.37,83.43,83.35,83.4,13938.0,75.1591,75.2132,75.1411,75.1862,13938.0
2020-09-25 12:50:00,83.39,83.49,83.39,83.48,24732.0,75.1772,75.2673,75.1772,75.2583,24732.0
2020-09-25 12:55:00,83.49,83.6,83.48,83.56,49310.0,75.2673,75.3665,75.2583,75.3304,49310.0
2020-09-25 13:00:00,83.57,83.7,83.53,83.62,46303.0,75.3394,75.4566,75.3034,75.3845,46303.0
2020-09-25 13:05:00,83.61,83.7,83.58,83.61,53371.0,75.3755,75.4566,75.3484,75.3755,53371.0
2020-09-25 13:10:00,83.6,83.66,83.6,83.65,21238.0,75.3665,75.4206,75.3665,75.4115,21238.0
2020-09-25 13:15:00,83.64,83.73,83.64,83.66,20464.0,75.4025,75.4837,75.4025,75.4206,20464.0
2020-09-25 13:20:00,83.67,83.72,83.64,83.66,28022.0,75.4296,75.4747,75.4025,75.4206,28022.0
2020-09-25 13:25:00,83.67,83.72,83.65,83.71,25651.0,75.4296,75.4747,75.4115,75.4656,25651.0
2020-09-25 13:30:00,83.72,83.78,83.67,83.76,33729.0,75.4747,75.5287,75.4296,75.5107,33729.0
2020-09-25 13:35:00,83.77,83.78,83.64,83.66,20816.0,75.5197,75.5287,75.4025,75.4206,20816.0
2020-09-25 13:40:00,83.68,83.74,83.67,83.72,51504.0,75.4386,75.4927,75.4296,75.4747,51504.0
2020-09-25 13:45:00,83.72,83.76,83.68,83.71,47061.0,75.4747,75.5107,75.4386,75.4656,47061.0
2020-09-25 13:50:00,83.72,83.75,83.67,83.73,41275.0,75.4747,75.5017,75.4296,75.4837,41275.0
2020-09-25 13:55:00,83.73,83.81,83.68,83.81,30128.0,75.4837,75.5558,75.4386,75.5558,30128.0
2020-09-25 14:00:00,83.81,83.87,83.79,83.86,45222.0,75.5558,75.6099,75.5378,75.6009,45222.0
2020-09-25 14:05:00,83.88,83.9,83.84,83.88,37351.0,75.6189,75.6369,75.5828,75.6189,37351.0
2020-09-25 14:10:00,83.88,83.9,83.83,83.84,27017.0,75.6189,75.6369,75.5738,75.5828,27017.0
2020-09-25 14:15:00,83.85,84.04,83.85,84.04,54663.0,75.5918,75.7631,75.5918,75.7631,54663.0
2020-09-25 14:20:00,84.05,84.05,83.95,84.02,30602.0,75.7722,75.7722,75.682,75.7451,30602.0
2020-09-25 14:25:00,84.03,84.15,84.01,84.15,37522.0,75.7541,75.8623,75.7361,75.8623,37522.0
2020-09-25 14:30:00,84.14,84.14,84.04,84.1,37165.0,75.8533,75.8533,75.7631,75.8172,37165.0
2020-09-25 14:35:00,84.1,84.14,84.07,84.13,14832.0,75.8172,75.8533,75.7902,75.8443,14832.0
2020-09-25 14:40:00,84.14,84.19,84.05,84.09,34631.0,75.8533,75.8984,75.7722,75.8082,34631.0
2020-09-25 14:45:00,84.09,84.15,84.08,84.13,20107.0,75.8082,75.8623,75.7992,75.8443,20107.0
2020-09-25 14:50:00,84.13,84.28,84.13,84.28,35503.0,75.8443,75.9795,75.8443,75.9795,35503.0
2020-09-25 14:55:00,84.27,84.28,84.17,84.25,29275.0,75.9705,75.9795,75.8803,75.9525,29275.0
2020-09-25 15:00:00,84.24,84.38,84.23,84.35,36480.0,75.9434,76.0697,75.9344,76.0426,36480.0
2020-09-25 15:05:00,84.34,84.48,84.33,84.47,43269.0,76.0336,76.1598,76.0246,76.1508,43269.0
2020-09-25 15:10:00,84.46,84.6,84.45,84.49,64153.0,76.1418,76.268,76.1328,76.1688,64153.0
2020-09-25 15:15:00,84.5,84.61,84.48,84.61,69515.0,76.1778,76.277,76.1598,76.277,69515.0
2020-09-25 15:20:00,84.6,84.69,84.57,84.58,77604.0,76.268,76.3491,76.2409,76.25,77604.0
2020-09-25 15:25:00,84.58,84.59,84.46,84.53,59478.0,76.25,76.259,76.1418,76.2049,59478.0
2020-09-25 15:30:00,84.53,84.55,84.4,84.43,74134.0,76.2049,76.2229,76.0877,76.1147,74134.0
2020-09-25 15:35:00,84.43,84.5,84.28,84.29,61225.0,76.1147,76.1778,75.9795,75.9885,61225.0
2020-09-25 15:40:00,84.29,84.39,84.28,84.37,62322.0,75.9885,76.0787,75.9795,76.0606,62322.0
2020-09-25 15:45:00,84.36,84.46,84.26,84.46,82582.0,76.0516,76.1418,75.9615,76.1418,82582.0
2020-09-25 15:50:00,84.45,84.45,84.16,84.26,135197.0,76.1328,76.1328,75.8713,75.9615,135197.0
2020-09-25 15:55:00,84.26,84.36,84.22,84.31,177752.0,75.9615,76.0516,75.9254,76.0065,177752.0
2020-09-28 09:30:00,85.52,86.02,85.38,85.61,235642.0,77.0974,77.5481,76.9712,77.1785,235642.0
2020-09-28 09:35:00,85.62,85.75,85.32,85.42,61266.0,77.1875,77.3047,76.9171,77.0072,61266.0
2020-09-28 09:40:00,85.42,85.59,85.38,85.45,54080.0,77.0072,77.1605,76.9712,77.0343,54080.0
2020-09-28 09:45:00,85.44,85.44,85.13,85.32,183278.0,77.0253,77.0253,76.7458,76.9171,183278.0
2020-09-28 09:50:00,85.32,85.32,85.14,85.14,44047.0,76.9171,76.9171,76.7548,76.7548,44047.0
2020-09-28 09:55:00,85.13,85.26,85.09,85.23,35456.0,76.7458,76.863,76.7097,76.8359,35456.0
2020-09-28 10:00:00,85.25,85.34,85.19,85.28,46297.0,76.854,76.9351,76.7999,76.881,46297.0
2020-09-28 10:05:00,85.29,85.3,85.02,85.04,47380.0,76.89,76.899,76.6466,76.6646,47380.0
2020-09-28 10:10:00,85.04,85.23,84.99,85.23,34272.0,76.6646,76.8359,76.6196,76.8359,34272.0
2020-09-28 10:15:00,85.23,85.46,85.23,85.44,39098.0,76.8359,77.0433,76.8359,77.0253,39098.0
2020-09-28 10:20:00,85.43,85.7,85.4,85.62,54138.0,77.0162,77.2596,76.9892,77.1875,54138.0
2020-09-28 10:25:00,85.6,85.64,85.4,85.4,78742.0,77.1695,77.2056,76.9892,76.9892,78742.0
2020-09-28 10:30:00,85.4,85.66,85.37,85.66,58452.0,76.9892,77.2236,76.9621,77.2236,58452.0
2020-09-28 10:35:00,85.66,85.68,85.48,85.5,32077.0,77.2236,77.2416,77.0613,77.0793,32077.0
2020-09-28 10:40:00,85.5,85.55,85.43,85.52,44407.0,77.0793,77.1244,77.0162,77.0974,44407.0
2020-09-28 10:45:00,85.52,85.56,85.24,85.47,38253.0,77.0974,77.1334,76.845,77.0523,38253.0
2020-09-28 10:50:00,85.48,85.48,85.24,85.25,30652.0,77.0613,77.0613,76.845,76.854,30652.0
2020-09-28 10:55:00,85.23,85.31,85.19,85.25,30638.0,76.8359,76.9081,76.7999,76.854,30638.0
2020-09-28 11:00:00,85.26,85.42,85.25,85.26,31466.0,76.863,77.0072,76.854,76.863,31466.0
2020-09-28 11:05:00,85.23,85.4,85.23,85.38,29576.0,76.8359,76.9892,76.8359,76.9712,29576.0
2020-09-28 11:10:00,85.4,85.49,85.35,85.48,39710.0,76.9892,77.0703,76.9441,77.0613,39710.0
2020-09-28 11:15:00,85.49,85.51,85.31,85.34,37774.0,77.0703,77.0884,76.9081,76.9351,37774.0
2020-09-28 11:20:00,85.33,85.45,85.27,85.45,42239.0,76.9261,77.0343,76.872,77.0343,42239.0
2020-09-28 11:25:00,85.45,85.48,85.34,85.47,56747.0,77.0343,77.0613,76.9351,77.0523,56747.0
2020-09-28 11:30:00,85.47,85.59,85.47,85.55,49692.0,77.0523,77.1605,77.0523,77.1244,49692.0
2020-09-28 11:35:00,85.53,85.84,85.52,85.83,28548.0,77.1064,77.3859,77.0974,77.3768,28548.0
2020-09-28 11:40:00,85.83,85.85,85.71,85.75,19808.0,77.3768,77.3949,77.2687,77.3047,19808.0
2020-09-28 11:45:00,85.78,85.82,85.67,85.8,39940.0,77.3318,77.3678,77.2326,77.3498,39940.0
2020-09-28 11:50:00,85.79,85.84,85.72,85.76,32125.0,77.3408,77.3859,77.2777,77.3137,32125.0
2020-09-28 11:55:00,85.75,85.77,85.62,85.68,23875.0,77.3047,77.3228,77.1875,77.2416,23875.0
2020-09-28 12:00:00,85.67,85.68,85.5,85.58,22986.0,77.2326,77.2416,77.0793,77.1515,22986.0
2020-09-28 12:05:00,85.58,85.68,85.55,85.67,23378.0,77.1515,77.2416,77.1244,77.2326,23378.0
2020-09-28 12:10:00,85.67,85.7,85.6,85.63,24745.0,77.2326,77.2596,77.1695,77.1965,24745.0
2020-09-28 12:15:00,85.62,85.64,85.41,85.54,31520.0,77.1875,77.2056,76.9982,77.1154,31520.0
2020-09-28 12:20:00,85.53,85.62,85.49,85.6,17000.0,77.1064,77.1875,77.0703,77.1695,17000.0
2020-09-28 12:25:00,85.57,85.6,85.5,85.58,22215.0,77.1425,77.1695,77.0793,77.1515,22215.0
2020-09-28 12:30:00,85.59,85.67,85.51,85.64,20261.0,77.1605,77.2326,77.0884,77.2056,20261.0
2020-09-28 12:35:00,85.63,85.68,85.6,85.67,17442.0,77.1965,77.2416,77.1695,77.2326,17442.0
2020-09-28 12:40:00,85.67,85.71,85.65,85.7,22877.0,77.2326,77.2687,77.2146,77.2596,22877.0
2020-09-28 12:45:00,85.7,85.72,85.66,85.71,24907.0,77.2596,77.2777,77.2236,77.2687,24907.0
2020-09-28 12:50:00,85.7,85.75,85.7,85.75,26048.0,77.2596,77.3047,77.2596,77.3047,26048.0
2020-09-28 12:55:00,85.75,85.82,85.7,85.81,31889.0,77.3047,77.3678,77.2596,77.3588,31889.0
2020-09-28 13:00:00,85.83,85.87,85.75,85.82,31505.0,77.3768,77.4129,77.3047,77.3678,31505.0
2020-09-28 13:05:00,85.82,85.86,85.77,85.82,25804.0,77.3678,77.4039,77.3228,77.3678,25804.0
2020-09-28 13:10:00,85.83,85.84,85.78,85.79,22876.0,77.3768,77.3859,77.3318,77.3408,22876.0
2020-09-28 13:15:00,85.79,85.89,85.76,85.85,32790.0,77.3408,77.4309,77.3137,77.3949,32790.0
2020-09-28 13:20:00,85.85,85.95,85.82,85.89,68876.0,77.3949,77.485,77.3678,77.4309,68876.0
2020-09-28 13:25:00,85.89,85.9,85.78,85.78,32506.0,77.4309,77.44,77.3318,77.3318,32506.0
2020-09-28 13:30:00,85.81,85.98,85.8,85.97,78549.0,77.3588,77.5121,77.3498,77.5031,78549.0
2020-09-28 13:35:00,85.97,85.99,85.88,85.98,61601.0,77.5031,77.5211,77.4219,77.5121,61601.0
2020-09-28 13:40:00,85.97,86.15,85.96,86.0,72998.0,77.5031,77.6653,77.494,77.5301,72998.0
2020-09-28 13:45:00,86.0,86.01,85.9,85.92,43168.0,77.5301,77.5391,77.44,77.458,43168.0
2020-09-28 13:50:00,85.93,85.94,85.81,85.84,37486.0,77.467,77.476,77.3588,77.3859,37486.0
2020-09-28 13:55:00,85.84,85.95,85.84,85.92,32595.0,77.3859,77.485,77.3859,77.458,32595.0
2020-09-28 14:00:00,85.92,85.96,85.79,85.79,38149.0,77.458,77.494,77.3408,77.3408,38149.0
2020-09-28 14:05:00,85.8,85.83,85.75,85.81,43122.0,77.3498,77.3768,77.3047,77.3588,43122.0
2020-09-28 14:10:00,85.81,86.09,85.81,86.02,43598.0,77.3588,77.6112,77.3588,77.5481,43598.0
2020-09-28 14:15:00,86.04,86.11,85.94,85.94,49018.0,77.5662,77.6293,77.476,77.476,49018.0
2020-09-28 14:20:00,85.95,85.95,85.79,85.83,71388.0,77.485,77.485,77.3408,77.3768,71388.0
2020-09-28 14:25:00,85.82,85.93,85.78,85.88,45041.0,77.3678,77.467,77.3318,77.4219,45041.0
2020-09-28 14:30:00,85.89,85.97,85.87,85.94,45502.0,77.4309,77.5031,77.4129,77.476,45502.0
2020-09-28 14:35:00,85.93,86.09,85.89,86.08,53778.0,77.467,77.6112,77.4309,77.6022,53778.0
2020-09-28 14:40:00,86.08,86.12,85.98,86.08,33654.0,77.6022,77.6383,77.5121,77.6022,33654.0
2020-09-28 14:45:00,86.07,86.19,86.06,86.15,31618.0,77.5932,77.7014,77.5842,77.6653,31618.0
2020-09-28 14:50:00,86.15,86.24,86.12,86.15,60442.0,77.6653,77.7465,77.6383,77.6653,60442.0
2020-09-28 14:55:00,86.15,86.15,85.98,85.98,31433.0,77.6653,77.6653,77.5121,77.5121,31433.0
2020-09-28 15:00:00,85.97,86.06,85.91,85.99,94141.0,77.5031,77.5842,77.449,77.5211,94141.0
2020-09-28 15:05:00,85.98,86.08,85.93,85.99,48594.0,77.5121,77.6022,77.467,77.5211,48594.0
2020-09-28 15:10:00,86.01,86.06,85.93,86.04,39774.0,77.5391,77.5842,77.467,77.5662,39774.0
2020-09-28 15:15:00,86.04,86.15,85.96,85.99,75455.0,77.5662,77.6653,77.494,77.5211,75455.0
2020-09-28 15:20:00,86.0,86.01,85.92,85.96,56310.0,77.5301,77.5391,77.458,77.494,56310.0
2020-09-28 15:25:00,85.97,86.08,85.96,86.06,30702.0,77.5031,77.6022,77.494,77.5842,30702.0
2020-09-28 15:30:00,86.06,86.06,85.85,85.95,56595.0,77.5842,77.5842,77.3949,77.485,56595.0
2020-09-28 15:35:00,85.94,86.0,85.88,85.98,60170.0,77.476,77.5301,77.4219,77.5121,60170.0
2020-09-28 15:40:00,85.97,86.16,85.92,86.16,74484.0,77.5031,77.6743,77.458,77.6743,74484.0
2020-09-28 15:45:00,86.15,86.18,85.97,85.97,168902.0,77.6653,77.6924,77.5031,77.5031,168902.0
2020-09-28 15:50:00,85.96,86.04,85.89,86.0,237363.0,77.494,77.5662,77.4309,77.5301,237363.0
2020-09-28 15:55:00,86.0,86.12,85.88,86.09,334347.0,77.5301,77.6383,77.4219,77.6112,334347.0
2020-09-29 09:30:00,86.25,86.25,85.76,85.85,104741.0,77.7555,77.7555,77.3137,77.3949,104741.0
2020-09-29 09:35:00,85.88,85.96,85.76,85.89,28579.0,77.4219,77.494,77.3137,77.4309,28579.0
2020-09-29 09:40:00,85.89,85.92,85.41,85.46,46616.0,77.4309,77.458,76.9982,77.0433,46616.0
2020-09-29 09:45:00,85.45,85.8,85.43,85.75,57889.0,77.0343,77.3498,77.0162,77.3047,57889.0
2020-09-29 09:50:00,85.76,85.81,85.34,85.38,44370.0,77.3137,77.3588,76.9351,76.9712,44370.0
2020-09-29 09:55:00,85.37,85.39,85.12,85.23,42737.0,76.9621,76.9802,76.7368,76.8359,42737.0
2020-09-29 10:00:00,85.24,85.46,85.22,85.46,47748.0,76.845,77.0433,76.8269,77.0433,47748.0
2020-09-29 10:05:00,85.46,85.58,85.29,85.36,51020.0,77.0433,77.1515,76.89,76.9531,51020.0
2020-09-29 10:10:00,85.36,85.42,85.24,85.4,36928.0,76.9531,77.0072,76.845,76.9892,36928.0
2020-09-29 10:15:00,85.43,85.51,85.4,85.43,32885.0,77.0162,77.0884,76.9892,77.0162,32885.0
2020-09-29 10:20:00,85.47,85.52,85.44,85.49,31817.0,77.0523,77.0974,77.0253,77.0703,31817.0
2020-09-29 10:25:00,85.49,85.54,85.41,85.46,19405.0,77.0703,77.1154,76.9982,77.0433,19405.0
2020-09-29 10:30:00,85.48,85.53,85.26,85.31,32150.0,77.0613,77.1064,76.863,76.9081,32150.0
2020-09-29 10:35:00,85.33,85.35,85.25,85.31,51556.0,76.9261,76.9441,76.854,76.9081,51556.0
2020-09-29 10:40:00,85.3,85.3,85.12,85.14,67088.0,76.899,76.899,76.7368,76.7548,67088.0
2020-09-29 10:45:00,85.13,85.14,84.91,85.09,86145.0,76.7458,76.7548,76.5475,76.7097,86145.0
2020-09-29 10:50:00,85.1,85.18,84.98,85.12,58180.0,76.7187,76.7909,76.6106,76.7368,58180.0
2020-09-29 10:55:00,85.12,85.17,85.06,85.06,26535.0,76.7368,76.7818,76.6827,76.6827,26535.0
2020-09-29 11:00:00,85.02,85.03,84.77,84.92,84355.0,76.6466,76.6556,76.4212,76.5565,84355.0
2020-09-29 11:05:00,84.9,84.99,84.8,84.81,41128.0,76.5384,76.6196,76.4483,76.4573,41128.0
2020-09-29 11:10:00,84.81,85.0,84.78,84.89,30039.0,76.4573,76.6286,76.4303,76.5294,30039.0
2020-09-29 11:15:00,84.91,85.05,84.91,85.0,23347.0,76.5475,76.6737,76.5475,76.6286,23347.0
2020-09-29 11:20:00,84.98,85.15,84.98,85.05,29509.0,76.6106,76.7638,76.6106,76.6737,29509.0
2020-09-29 11:25:00,85.05,85.06,84.9,84.91,26689.0,76.6737,76.6827,76.5384,76.5475,26689.0
2020-09-29 11:30:00,84.92,85.0,84.9,84.98,19102.0,76.5565,76.6286,76.5384,76.6106,19102.0
2020-09-29 11:35:00,84.99,85.04,84.97,85.02,24160.0,76.6196,76.6646,76.6015,76.6466,24160.0
2020-09-29 11:40:00,85.02,85.02,84.78,84.83,39037.0,76.6466,76.6466,76.4303,76.4753,39037.0
2020-09-29 11:45:00,84.83,84.84,84.63,84.64,53370.0,76.4753,76.4843,76.295,76.304,53370.0
2020-09-29 11:50:00,84.64,84.77,84.62,84.76,30434.0,76.304,76.4212,76.286,76.4122,30434.0
2020-09-29 11:55:00,84.75,84.93,84.74,84.86,27692.0,76.4032,76.5655,76.3942,76.5024,27692.0
2020-09-29 12:00:00,84.87,84.93,84.77,84.79,30584.0,76.5114,76.5655,76.4212,76.4393,30584.0
2020-09-29 12:05:00,84.8,85.0,84.75,84.99,19434.0,76.4483,76.6286,76.4032,76.6196,19434.0
2020-09-29 12:10:00,84.99,85.0,84.91,84.92,17241.0,76.6196,76.6286,76.5475,76.5565,17241.0
2020-09-29 12:15:00,84.91,84.95,84.85,84.87,37804.0,76.5475,76.5835,76.4934,76.5114,37804.0
2020-09-29 12:20:00,84.87,84.9,84.73,84.73,22424.0,76.5114,76.5384,76.3852,76.3852,22424.0
2020-09-29 12:25:00,84.73,84.81,84.67,84.71,78500.0,76.3852,76.4573,76.3311,76.3672,78500.0
2020-09-29 12:30:00,84.72,84.8,84.66,84.79,25748.0,76.3762,76.4483,76.3221,76.4393,25748.0
2020-09-29 12:35:00,84.79,84.91,84.78,84.87,24637.0,76.4393,76.5475,76.4303,76.5114,24637.0
2020-09-29 12:40:00,84.88,84.88,84.82,84.84,18930.0,76.5204,76.5204,76.4663,76.4843,18930.0
2020-09-29 12:45:00,84.85,84.98,84.82,84.98,26779.0,76.4934,76.6106,76.4663,76.6106,26779.0
2020-09-29 12:50:00,84.98,85.08,84.96,85.07,39501.0,76.6106,76.7007,76.5925,76.6917,39501.0
2020-09-29 12:55:00,85.08,85.18,85.07,85.15,51031.0,76.7007,76.7909,76.6917,76.7638,51031.0
2020-09-29 13:00:00,85.15,85.18,85.03,85.04,42715.0,76.7638,76.7909,76.6556,76.6646,42715.0
2020-09-29 13:05:00,85.05,85.05,84.84,84.87,17890.0,76.6737,76.6737,76.4843,76.5114,17890.0
2020-09-29 13:10:00,84.88,84.88,84.75,84.79,27705.0,76.5204,76.5204,76.4032,76.4393,27705.0
2020-09-29 13:15:00,84.8,84.89,84.76,84.86,17024.0,76.4483,76.5294,76.4122,76.5024,17024.0
2020-09-29 13:20:00,84.84,84.91,84.81,84.88,18830.0,76.4843,76.5475,76.4573,76.5204,18830.0
2020-09-29 13:25:00,84.87,84.98,84.83,84.97,20666.0,76.5114,76.6106,76.4753,76.6015,20666.0
2020-09-29 13:30:00,84.99,85.03,84.96,85.01,20874.0,76.6196,76.6556,76.5925,76.6376,20874.0
2020-09-29 13:35:00,85.0,85.11,84.99,85.05,17543.0,76.6286,76.7278,76.6196,76.6737,17543.0
2020-09-29 13:40:00,85.05,85.16,85.03,85.16,15262.0,76.6737,76.7728,76.6556,76.7728,15262.0
2020-09-29 13:45:00,85.15,85.22,85.14,85.2,24278.0,76.7638,76.8269,76.7548,76.8089,24278.0
2020-09-29 13:50:00,85.2,85.41,85.19,85.37,51291.0,76.8089,76.9982,76.7999,76.9621,51291.0
2020-09-29 13:55:00,85.38,85.38,85.27,85.27,22685.0,76.9712,76.9712,76.872,76.872,22685.0
2020-09-29 14:00:00,85.27,85.27,85.2,85.22,27282.0,76.872,76.872,76.8089,76.8269,27282.0
2020-09-29 14:05:00,85.22,85.24,85.14,85.17,18218.0,76.8269,76.845,76.7548,76.7818,18218.0
2020-09-29 14:10:00,85.18,85.21,85.12,85.16,12655.0,76.7909,76.8179,76.7368,76.7728,12655.0
2020-09-29 14:15:00,85.18,85.33,85.11,85.33,31417.0,76.7909,76.9261,76.7278,76.9261,31417.0
2020-09-29 14:20:00,85.31,85.32,85.22,85.26,27697.0,76.9081,76.9171,76.8269,76.863,27697.0
2020-09-29 14:25:00,85.26,85.43,85.25,85.4,19472.0,76.863,77.0162,76.854,76.9892,19472.0
2020-09-29 14:30:00,85.38,85.43,85.36,85.39,19941.0,76.9712,77.0162,76.9531,76.9802,19941.0
2020-09-29 14:35:00,85.39,85.4,85.32,85.35,25017.0,76.9802,76.9892,76.9171,76.9441,25017.0
2020-09-29 14:40:00,85.36,85.41,85.29,85.4,19820.0,76.9531,76.9982,76.89,76.9892,19820.0
2020-09-29 14:45:00,85.39,85.4,85.31,85.33,18649.0,76.9802,76.9892,76.9081,76.9261,18649.0
2020-09-29 14:50:00,85.31,85.4,85.26,85.27,18182.0,76.9081,76.9892,76.863,76.872,18182.0
2020-09-29 14:55:00,85.28,85.31,85.19,85.2,26291.0,76.881,76.9081,76.7999,76.8089,26291.0
2020-09-29 15:00:00,85.2,85.26,85.15,85.24,16779.0,76.8089,76.863,76.7638,76.845,16779.0
2020-09-29 15:05:00,85.24,85.25,85.17,85.25,23276.0,76.845,76.854,76.7818,76.854,23276.0
2020-09-29 15:10:00,85.27,85.31,85.24,85.25,18984.0,76.872,76.9081,76.845,76.854,18984.0
2020-09-29 15:15:00,85.24,85.32,85.19,85.29,14667.0,76.845,76.9171,76.7999,76.89,14667.0
2020-09-29 15:20:00,85.29,85.31,85.09,85.15,36156.0,76.89,76.9081,76.7097,76.7638,36156.0
2020-09-29 15:25:00,85.17,85.21,85.05,85.11,32636.0,76.7818,76.8179,76.6737,76.7278,32636.0
2020-09-29 15:30:00,85.09,85.2,85.08,85.17,30633.0,76.7097,76.8089,76.7007,76.7818,30633.0
2020-09-29 15:35:00,85.16,85.23,85.02,85.05,41701.0,76.7728,76.8359,76.6466,76.6737,41701.0
2020-09-29 15:40:00,85.06,85.06,84.97,84.98,38443.0,76.6827,76.6827,76.6015,76.6106,38443.0
2020-09-29 15:45:00,84.99,85.13,84.97,85.11,51032.0,76.6196,76.7458,76.6015,76.7278,51032.0
2020-09-29 15:50:00,85.1,85.12,84.96,84.98,68974.0,76.7187,76.7368,76.5925,76.6106,68974.0
2020-09-29 15:55:00,84.98,84.98,84.8,84.8,187105.0,76.6106,76.6106,76.4483,76.4483,187105.0
2020-09-30 09:30:00,86.54,86.75,86.2,86.44,304866.0,78.0169,78.2062,77.7104,77.9268,304866.0
2020-09-30 09:35:00,86.43,86.94,86.41,86.91,192082.0,77.9178,78.3775,77.8997,78.3505,192082.0
2020-09-30 09:40:00,86.91,86.97,86.51,86.57,121856.0,78.3505,78.4046,77.9899,78.044,121856.0
2020-09-30 09:45:00,86.59,86.74,86.38,86.65,120387.0,78.062,78.1972,77.8727,78.1161,120387.0
2020-09-30 09:50:00,86.61,86.82,86.61,86.68,87931.0,78.08,78.2693,78.08,78.1431,87931.0
2020-09-30 09:55:00,86.69,86.88,86.68,86.87,83279.0,78.1521,78.3234,78.1431,78.3144,83279.0
2020-09-30 10:00:00,86.86,87.06,86.78,87.0,113826.0,78.3054,78.4857,78.2333,78.4316,113826.0
2020-09-30 10:05:00,86.98,87.06,86.72,86.76,106349.0,78.4136,78.4857,78.1792,78.2153,106349.0
2020-09-30 10:10:00,86.79,86.87,86.7,86.7,69390.0,78.2423,78.3144,78.1612,78.1612,69390.0
2020-09-30 10:15:00,86.72,87.0,86.67,86.9,77380.0,78.1792,78.4316,78.1341,78.3415,77380.0
2020-09-30 10:20:00,86.88,87.02,86.82,86.98,87150.0,78.3234,78.4496,78.2693,78.4136,87150.0
2020-09-30 10:25:00,86.99,87.14,86.95,87.03,76561.0,78.4226,78.5578,78.3865,78.4587,76561.0
2020-09-30 10:30:00,87.04,87.16,86.98,87.0,56275.0,78.4677,78.5759,78.4136,78.4316,56275.0
2020-09-30 10:35:00,86.98,87.0,86.87,86.89,53586.0,78.4136,78.4316,78.3144,78.3324,53586.0
2020-09-30 10:40:00,86.9,87.02,86.84,87.02,60004.0,78.3415,78.4496,78.2874,78.4496,60004.0
2020-09-30 10:45:00,87.04,87.06,86.89,86.91,52695.0,78.4677,78.4857,78.3324,78.3505,52695.0
2020-09-30 10:50:00,86.91,86.93,86.84,86.91,37076.0,78.3505,78.3685,78.2874,78.3505,37076.0
2020-09-30 10:55:00,86.91,87.03,86.9,86.96,43071.0,78.3505,78.4587,78.3415,78.3956,43071.0
2020-09-30 11:00:00,86.96,86.98,86.61,86.61,53568.0,78.3956,78.4136,78.08,78.08,53568.0
2020-09-30 11:05:00,86.61,86.7,86.58,86.66,36885.0,78.08,78.1612,78.053,78.1251,36885.0
2020-09-30 11:10:00,86.72,86.9,86.69,86.89,47587.0,78.1792,78.3415,78.1521,78.3324,47587.0
2020-09-30 11:15:00,86.9,86.91,86.81,86.86,35217.0,78.3415,78.3505,78.2603,78.3054,35217.0
2020-09-30 11:20:00,86.86,86.91,86.79,86.8,34859.0,78.3054,78.3505,78.2423,78.2513,34859.0
2020-09-30 11:25:00,86.8,86.99,86.79,86.92,71302.0,78.2513,78.4226,78.2423,78.3595,71302.0
2020-09-30 11:30:00,86.92,87.1,86.87,86.92,60844.0,78.3595,78.5218,78.3144,78.3595,60844.0
2020-09-30 11:35:00,86.93,87.01,86.81,86.82,61982.0,78.3685,78.4406,78.2603,78.2693,61982.0
2020-09-30 11:40:00,86.83,86.87,86.72,86.82,48121.0,78.2784,78.3144,78.1792,78.2693,48121.0
2020-09-30 11:45:00,86.83,87.02,86.81,87.01,43259.0,78.2784,78.4496,78.2603,78.4406,43259.0
2020-09-30 11:50:00,87.01,87.04,86.91,87.03,32807.0,78.4406,78.4677,78.3505,78.4587,32807.0
2020-09-30 11:55:00,87.03,87.04,86.95,86.95,51328.0,78.4587,78.4677,78.3865,78.3865,51328.0
2020-09-30 12:00:00,86.96,87.06,86.96,87.0,50678.0,78.3956,78.4857,78.3956,78.4316,50678.0
2020-09-30 12:05:00,86.98,86.99,86.93,86.96,35697.0,78.4136,78.4226,78.3685,78.3956,35697.0
2020-09-30 12:10:00,86.95,87.05,86.95,87.04,39723.0,78.3865,78.4767,78.3865,78.4677,39723.0
2020-09-30 12:15:00,87.04,87.05,86.89,86.9,25917.0,78.4677,78.4767,78.3324,78.3415,25917.0
2020-09-30 12:20:00,86.91,87.0,86.88,86.95,31985.0,78.3505,78.4316,78.3234,78.3865,31985.0
2020-09-30 12:25:00,86.94,86.94,86.86,86.91,23393.0,78.3775,78.3775,78.3054,78.3505,23393.0
2020-09-30 12:30:00,86.9,86.96,86.87,86.89,28729.0,78.3415,78.3956,78.3144,78.3324,28729.0
2020-09-30 12:35:00,86.89,86.89,86.71,86.77,33347.0,78.3324,78.3324,78.1702,78.2243,33347.0
2020-09-30 12:40:00,86.77,86.77,86.6,86.61,34360.0,78.2243,78.2243,78.071,78.08,34360.0
2020-09-30 12:45:00,86.63,86.71,86.37,86.4,331379.0,78.0981,78.1702,77.8637,77.8907,331379.0
2020-09-30 12:50:00,86.4,86.47,86.3,86.36,69571.0,77.8907,77.9538,77.8006,77.8546,69571.0
2020-09-30 12:55:00,86.36,86.46,86.35,86.42,32570.0,77.8546,77.9448,77.8456,77.9087,32570.0
2020-09-30 13:00:00,86.42,86.42,86.16,86.24,51040.0,77.9087,77.9087,77.6743,77.7465,51040.0
2020-09-30 13:05:00,86.25,86.29,86.18,86.23,33831.0,77.7555,77.7915,77.6924,77.7374,33831.0
2020-09-30 13:10:00,86.25,86.31,86.23,86.24,32185.0,77.7555,77.8096,77.7374,77.7465,32185.0
2020-09-30 13:15:00,86.23,86.33,86.22,86.27,31391.0,77.7374,77.8276,77.7284,77.7735,31391.0
2020-09-30 13:20:00,86.26,86.27,86.13,86.22,49130.0,77.7645,77.7735,77.6473,77.7284,49130.0
2020-09-30 13:25:00,86.23,86.27,86.19,86.22,30335.0,77.7374,77.7735,77.7014,77.7284,30335.0
2020-09-30 13:30:00,86.22,86.3,86.19,86.3,45665.0,77.7284,77.8006,77.7014,77.8006,45665.0
2020-09-30 13:35:00,86.29,86.37,86.28,86.31,63382.0,77.7915,77.8637,77.7825,77.8096,63382.0
2020-09-30 13:40:00,86.32,86.38,86.29,86.37,41702.0,77.8186,77.8727,77.7915,77.8637,41702.0
2020-09-30 13:45:00,86.36,86.37,86.3,86.34,55093.0,77.8546,77.8637,77.8006,77.8366,55093.0
2020-09-30 13:50:00,86.35,86.47,86.35,86.47,31157.0,77.8456,77.9538,77.8456,77.9538,31157.0
2020-09-30 13:55:00,86.49,86.49,86.42,86.48,55126.0,77.9718,77.9718,77.9087,77.9628,55126.0
2020-09-30 14:00:00,86.47,86.54,86.43,86.52,70528.0,77.9538,78.0169,77.9178,77.9989,70528.0
2020-09-30 14:05:00,86.52,86.68,86.49,86.66,47379.0,77.9989,78.1431,77.9718,78.1251,47379.0
2020-09-30 14:10:00,86.65,86.67,86.53,86.56,40812.0,78.1161,78.1341,78.0079,78.0349,40812.0
2020-09-30 14:15:00,86.56,86.58,86.41,86.43,28135.0,78.0349,78.053,77.8997,77.9178,28135.0
2020-09-30 14:20:00,86.43,86.56,86.04,86.11,101913.0,77.9178,78.0349,77.5662,77.6293,101913.0
2020-09-30 14:25:00,86.11,86.25,85.93,86.21,90758.0,77.6293,77.7555,77.467,77.7194,90758.0
2020-09-30 14:30:00,86.19,86.2,86.05,86.09,43134.0,77.7014,77.7104,77.5752,77.6112,43134.0
2020-09-30 14:35:00,86.09,86.12,85.89,85.91,122685.0,77.6112,77.6383,77.4309,77.449,122685.0
2020-09-30 14:40:00,85.92,86.02,85.86,85.96,80137.0,77.458,77.5481,77.4039,77.494,80137.0
2020-09-30 14:45:00,85.95,85.99,85.66,85.71,54213.0,77.485,77.5211,77.2236,77.2687,54213.0
2020-09-30 14:50:00,85.69,85.8,85.66,85.74,48760.0,77.2506,77.3498,77.2236,77.2957,48760.0
2020-09-30 14:55:00,85.75,86.14,85.68,86.12,59181.0,77.3047,77.6563,77.2416,77.6383,59181.0
2020-09-30 15:00:00,86.11,86.21,86.02,86.02,50502.0,77.6293,77.7194,77.5481,77.5481,50502.0
2020-09-30 15:05:00,86.04,86.23,86.02,86.16,43976.0,77.5662,77.7374,77.5481,77.6743,43976.0
2020-09-30 15:10:00,86.17,86.23,85.83,85.88,103903.0,77.6834,77.7374,77.3768,77.4219,103903.0
2020-09-30 15:15:00,85.87,85.89,85.63,85.64,72232.0,77.4129,77.4309,77.1965,77.2056,72232.0
2020-09-30 15:20:00,85.64,85.77,85.47,85.72,74061.0,77.2056,77.3228,77.0523,77.2777,74061.0
2020-09-30 15:25:00,85.73,85.96,85.6,85.92,48651.0,77.2867,77.494,77.1695,77.458,48651.0
2020-09-30 15:30:00,85.9,85.9,85.73,85.84,58297.0,77.44,77.44,77.2867,77.3859,58297.0
2020-09-30 15:35:00,85.86,85.95,85.72,85.85,89204.0,77.4039,77.485,77.2777,77.3949,89204.0
2020-09-30 15:40:00,85.85,85.97,85.78,85.95,111745.0,77.3949,77.5031,77.3318,77.485,111745.0
2020-09-30 15:45:00,85.93,86.18,85.86,86.15,96640.0,77.467,77.6924,77.4039,77.6653,96640.0
2020-09-30 15:50:00,86.14,86.15,85.85,85.97,257455.0,77.6563,77.6653,77.3949,77.5031,257455.0
2020-09-30 15:55:00,85.97,86.12,85.84,85.86,409854.0,77.5031,77.6383,77.3859,77.4039,409854.0
2020-10-01 09:30:00,87.0,87.32,86.86,87.27,338137.0,78.4316,78.7201,78.3054,78.675,338137.0
2020-10-01 09:35:00,87.28,87.33,86.97,87.13,264721.0,78.684,78.7291,78.4046,78.5488,264721.0
2020-10-01 09:40:00,87.14,87.45,87.03,87.1,152158.0,78.5578,78.8373,78.4587,78.5218,152158.0
2020-10-01 09:45:00,87.1,87.18,87.01,87.08,75712.0,78.5218,78.5939,78.4406,78.5037,75712.0
2020-10-01 09:50:00,87.07,87.11,86.89,86.9,105010.0,78.4947,78.5308,78.3324,78.3415,105010.0
2020-10-01 09:55:00,86.9,87.15,86.89,87.04,71339.0,78.3415,78.5668,78.3324,78.4677,71339.0
2020-10-01 10:00:00,87.04,87.07,86.81,86.92,130727.0,78.4677,78.4947,78.2603,78.3595,130727.0
2020-10-01 10:05:00,86.91,86.92,86.59,86.73,53095.0,78.3505,78.3595,78.062,78.1882,53095.0
2020-10-01 10:10:00,86.76,86.87,86.59,86.87,68288.0,78.2153,78.3144,78.062,78.3144,68288.0
2020-10-01 10:15:00,86.87,86.99,86.77,86.88,67213.0,78.3144,78.4226,78.2243,78.3234,67213.0
2020-10-01 10:20:00,86.89,87.13,86.87,87.13,53534.0,78.3324,78.5488,78.3144,78.5488,53534.0
2020-10-01 10:25:00,87.12,87.12,86.88,87.06,59522.0,78.5398,78.5398,78.3234,78.4857,59522.0
2020-10-01 10:30:00,87.06,87.35,87.0,87.33,67643.0,78.4857,78.7471,78.4316,78.7291,67643.0
2020-10-01 10:35:00,87.32,87.4,87.28,87.28,48280.0,78.7201,78.7922,78.684,78.684,48280.0
2020-10-01 10:40:00,87.28,87.33,87.17,87.21,44179.0,78.684,78.7291,78.5849,78.6209,44179.0
2020-10-01 10:45:00,87.21,87.24,86.95,87.07,42542.0,78.6209,78.648,78.3865,78.4947,42542.0
2020-10-01 10:50:00,87.06,87.07,86.93,86.96,62401.0,78.4857,78.4947,78.3685,78.3956,62401.0
2020-10-01 10:55:00,86.95,86.97,86.7,86.88,42706.0,78.3865,78.4046,78.1612,78.3234,42706.0
2020-10-01 11:00:00,86.91,86.99,86.67,86.94,68697.0,78.3505,78.4226,78.1341,78.3775,68697.0
2020-10-01 11:05:00,86.93,87.0,86.85,86.85,66070.0,78.3685,78.4316,78.2964,78.2964,66070.0
2020-10-01 11:10:00,86.83,86.96,86.71,86.92,51175.0,78.2784,78.3956,78.1702,78.3595,51175.0
2020-10-01 11:15:00,86.9,87.06,86.9,86.94,63641.0,78.3415,78.4857,78.3415,78.3775,63641.0
2020-10-01 11:20:00,86.95,87.04,86.92,87.02,65503.0,78.3865,78.4677,78.3595,78.4496,65503.0
2020-10-01 11:25:00,87.02,87.05,86.95,87.05,34337.0,78.4496,78.4767,78.3865,78.4767,34337.0
2020-10-01 11:30:00,87.06,87.18,87.05,87.17,33794.0,78.4857,78.5939,78.4767,78.5849,33794.0
2020-10-01 11:35:00,87.17,87.22,87.07,87.12,37847.0,78.5849,78.6299,78.4947,78.5398,37847.0
2020-10-01 11:40:00,87.13,87.15,87.06,87.11,26025.0,78.5488,78.5668,78.4857,78.5308,26025.0
2020-10-01 11:45:00,87.12,87.14,87.0,87.01,26843.0,78.5398,78.5578,78.4316,78.4406,26843.0
2020-10-01 11:50:00,87.0,87.09,86.89,87.08,35023.0,78.4316,78.5128,78.3324,78.5037,35023.0
2020-10-01 11:55:00,87.09,87.23,87.07,87.13,28995.0,78.5128,78.639,78.4947,78.5488,28995.0
2020-10-01 12:00:00,87.13,87.14,86.84,86.93,43294.0,78.5488,78.5578,78.2874,78.3685,43294.0
2020-10-01 12:05:00,86.92,86.99,86.89,86.92,20606.0,78.3595,78.4226,78.3324,78.3595,20606.0
2020-10-01 12:10:00,86.91,87.0,86.9,86.99,18657.0,78.3505,78.4316,78.3415,78.4226,18657.0
2020-10-01 12:15:00,86.98,87.01,86.78,86.94,53317.0,78.4136,78.4406,78.2333,78.3775,53317.0
2020-10-01 12:20:00,86.95,87.18,86.95,87.17,44598.0,78.3865,78.5939,78.3865,78.5849,44598.0
2020-10-01 12:25:00,87.16,87.22,87.15,87.21,29061.0,78.5759,78.6299,78.5668,78.6209,29061.0
2020-10-01 12:30:00,87.21,87.28,87.17,87.17,36793.0,78.6209,78.684,78.5849,78.5849,36793.0
2020-10-01 12:35:00,87.18,87.19,87.07,87.14,57172.0,78.5939,78.6029,78.4947,78.5578,57172.0
2020-10-01 12:40:00,87.14,87.25,87.14,87.17,41941.0,78.5578,78.657,78.5578,78.5849,41941.0
2020-10-01 12:45:00,87.19,87.22,87.13,87.16,24603.0,78.6029,78.6299,78.5488,78.5759,24603.0
2020-10-01 12:50:00,87.16,87.25,87.15,87.24,25254.0,78.5759,78.657,78.5668,78.648,25254.0
2020-10-01 12:55:00,87.24,87.26,87.03,87.06,36976.0,78.648,78.666,78.4587,78.4857,36976.0
2020-10-01 13:00:00,87.06,87.09,87.02,87.02,24528.0,78.4857,78.5128,78.4496,78.4496,24528.0
2020-10-01 13:05:00,87.01,87.06,86.96,87.04,31535.0,78.4406,78.4857,78.3956,78.4677,31535.0
2020-10-01 13:10:00,87.03,87.03,86.89,86.92,26026.0,78.4587,78.4587,78.3324,78.3595,26026.0
2020-10-01 13:15:00,86.91,86.93,86.74,86.82,42222.0,78.3505,78.3685,78.1972,78.2693,42222.0
2020-10-01 13:20:00,86.82,86.91,86.8,86.88,46479.0,78.2693,78.3505,78.2513,78.3234,46479.0
2020-10-01 13:25:00,86.88,86.94,86.8,86.81,42839.0,78.3234,78.3775,78.2513,78.2603,42839.0
2020-10-01 13:30:00,86.81,86.9,86.8,86.86,33463.0,78.2603,78.3415,78.2513,78.3054,33463.0
2020-10-01 13:35:00,86.86,86.9,86.76,86.76,46436.0,78.3054,78.3415,78.2153,78.2153,46436.0
2020-10-01 13:40:00,86.77,86.81,86.62,86.62,33401.0,78.2243,78.2603,78.089,78.089,33401.0
2020-10-01 13:45:00,86.64,86.68,86.62,86.65,42971.0,78.1071,78.1431,78.089,78.1161,42971.0
2020-10-01 13:50:00,86.65,86.74,86.58,86.71,38671.0,78.1161,78.1972,78.053,78.1702,38671.0
2020-10-01 13:55:00,86.7,86.76,86.45,86.52,102452.0,78.1612,78.2153,77.9358,77.9989,102452.0
2020-10-01 14:00:00,86.53,86.72,86.28,86.45,93047.0,78.0079,78.1792,77.7825,77.9358,93047.0
2020-10-01 14:05:00,86.44,86.46,86.19,86.28,66262.0,77.9268,77.9448,77.7014,77.7825,66262.0
2020-10-01 14:10:00,86.28,86.42,86.25,86.36,44290.0,77.7825,77.9087,77.7555,77.8546,44290.0
2020-10-01 14:15:00,86.35,86.39,86.25,86.34,39972.0,77.8456,77.8817,77.7555,77.8366,39972.0
2020-10-01 14:20:00,86.35,86.43,86.31,86.37,54691.0,77.8456,77.9178,77.8096,77.8637,54691.0
2020-10-01 14:25:00,86.37,86.52,86.35,86.51,77619.0,77.8637,77.9989,77.8456,77.9899,77619.0
2020-10-01 14:30:00,86.5,86.59,86.5,86.56,46053.0,77.9809,78.062,77.9809,78.0349,46053.0
2020-10-01 14:35:00,86.56,86.68,86.53,86.67,47888.0,78.0349,78.1431,78.0079,78.1341,47888.0
2020-10-01 14:40:00,86.68,86.7,86.57,86.66,41670.0,78.1431,78.1612,78.044,78.1251,41670.0
2020-10-01 14:45:00,86.64,86.7,86.58,86.66,40355.0,78.1071,78.1612,78.053,78.1251,40355.0
2020-10-01 14:50:00,86.67,86.76,86.63,86.66,41188.0,78.1341,78.2153,78.0981,78.1251,41188.0
2020-10-01 14:55:00,86.66,86.67,86.6,86.6,38427.0,78.1251,78.1341,78.071,78.071,38427.0
2020-10-01 15:00:00,86.61,86.75,86.61,86.71,61753.0,78.08,78.2062,78.08,78.1702,61753.0
2020-10-01 15:05:00,86.71,86.71,86.62,86.66,37053.0,78.1702,78.1702,78.089,78.1251,37053.0
2020-10-01 15:10:00,86.67,86.78,86.65,86.66,66430.0,78.1341,78.2333,78.1161,78.1251,66430.0
2020-10-01 15:15:00,86.7,86.72,86.58,86.59,72427.0,78.1612,78.1792,78.053,78.062,72427.0
2020-10-01 15:20:00,86.59,86.65,86.57,86.62,51916.0,78.062,78.1161,78.044,78.089,51916.0
2020-10-01 15:25:00,86.63,86.63,86.51,86.55,71644.0,78.0981,78.0981,77.9899,78.0259,71644.0
2020-10-01 15:30:00,86.54,86.58,86.46,86.55,85232.0,78.0169,78.053,77.9448,78.0259,85232.0
2020-10-01 15:35:00,86.55,86.65,86.5,86.65,58931.0,78.0259,78.1161,77.9809,78.1161,58931.0
2020-10-01 15:40:00,86.66,86.67,86.54,86.58,68807.0,78.1251,78.1341,78.0169,78.053,68807.0
2020-10-01 15:45:00,86.58,86.6,86.41,86.51,89260.0,78.053,78.071,77.8997,77.9899,89260.0
2020-10-01 15:50:00,86.5,86.63,86.47,86.56,171960.0,77.9809,78.0981,77.9538,78.0349,171960.0
2020-10-01 15:55:00,86.56,86.79,86.54,86.75,174828.0,78.0349,78.2423,78.0169,78.2062,174828.0
2020-10-02 09:30:00,85.14,85.75,85.09,85.66,193889.0,76.7548,77.3047,76.7097,77.2236,193889.0
2020-10-02 09:35:00,85.66,85.98,85.52,85.96,56408.0,77.2236,77.5121,77.0974,77.494,56408.0
2020-10-02 09:40:00,85.92,86.0,85.74,85.9,62751.0,77.458,77.5301,77.2957,77.44,62751.0
2020-10-02 09:45:00,85.89,86.27,85.84,86.2,175512.0,77.4309,77.7735,77.3859,77.7104,175512.0
2020-10-02 09:50:00,86.21,86.23,85.8,85.83,60725.0,77.7194,77.7374,77.3498,77.3768,60725.0
2020-10-02 09:55:00,85.83,86.01,85.76,86.01,45500.0,77.3768,77.5391,77.3137,77.5391,45500.0
2020-10-02 10:00:00,86.03,86.31,86.01,86.18,45833.0,77.5571,77.8096,77.5391,77.6924,45833.0
2020-10-02 10:05:00,86.18,86.39,86.18,86.32,27647.0,77.6924,77.8817,77.6924,77.8186,27647.0
2020-10-02 10:10:00,86.33,86.4,86.25,86.25,31014.0,77.8276,77.8907,77.7555,77.7555,31014.0
2020-10-02 10:15:00,86.26,86.34,86.12,86.16,46984.0,77.7645,77.8366,77.6383,77.6743,46984.0
2020-10-02 10:20:00,86.15,86.22,86.04,86.12,38604.0,77.6653,77.7284,77.5662,77.6383,38604.0
2020-10-02 10:25:00,86.12,86.38,86.09,86.37,29341.0,77.6383,77.8727,77.6112,77.8637,29341.0
2020-10-02 10:30:00,86.37,86.37,86.15,86.37,35355.0,77.8637,77.8637,77.6653,77.8637,35355.0
2020-10-02 10:35:00,86.37,86.38,86.14,86.16,35198.0,77.8637,77.8727,77.6563,77.6743,35198.0
2020-10-02 10:40:00,86.15,86.17,85.98,85.98,41069.0,77.6653,77.6834,77.5121,77.5121,41069.0
2020-10-02 10:45:00,85.98,86.17,85.92,86.16,32241.0,77.5121,77.6834,77.458,77.6743,32241.0
2020-10-02 10:50:00,86.14,86.28,86.09,86.23,39921.0,77.6563,77.7825,77.6112,77.7374,39921.0
2020-10-02 10:55:00,86.26,86.45,86.26,86.44,28535.0,77.7645,77.9358,77.7645,77.9268,28535.0
2020-10-02 11:00:00,86.44,86.59,86.3,86.45,86991.0,77.9268,78.062,77.8006,77.9358,86991.0
2020-10-02 11:05:00,86.46,86.65,86.35,86.56,50822.0,77.9448,78.1161,77.8456,78.0349,50822.0
2020-10-02 11:10:00,86.55,86.63,86.48,86.59,29394.0,78.0259,78.0981,77.9628,78.062,29394.0
2020-10-02 11:15:00,86.62,86.74,86.5,86.69,29799.0,78.089,78.1972,77.9809,78.1521,29799.0
2020-10-02 11:20:00,86.67,86.74,86.58,86.6,43037.0,78.1341,78.1972,78.053,78.071,43037.0
2020-10-02 11:25:00,86.64,86.68,86.54,86.58,29599.0,78.1071,78.1431,78.0169,78.053,29599.0
2020-10-02 11:30:00,86.57,86.6,86.43,86.48,41758.0,78.044,78.071,77.9178,77.9628,41758.0
2020-10-02 11:35:00,86.49,86.53,86.31,86.31,44022.0,77.9718,78.0079,77.8096,77.8096,44022.0
2020-10-02 11:40:00,86.31,86.39,86.29,86.3,59077.0,77.8096,77.8817,77.7915,77.8006,59077.0
2020-10-02 11:45:00,86.27,86.52,86.24,86.52,37482.0,77.7735,77.9989,77.7465,77.9989,37482.0
2020-10-02 11:50:00,86.52,86.53,86.21,86.24,43984.0,77.9989,78.0079,77.7194,77.7465,43984.0
2020-10-02 11:55:00,86.24,86.25,85.94,85.98,52071.0,77.7465,77.7555,77.476,77.5121,52071.0
2020-10-02 12:00:00,85.97,86.0,85.81,85.87,91341.0,77.5031,77.5301,77.3588,77.4129,91341.0
2020-10-02 12:05:00,85.87,86.19,85.77,86.15,55650.0,77.4129,77.7014,77.3228,77.6653,55650.0
2020-10-02 12:10:00,86.2,86.7,86.14,86.53,76765.0,77.7104,78.1612,77.6563,78.0079,76765.0
2020-10-02 12:15:00,86.54,86.86,86.48,86.85,59121.0,78.0169,78.3054,77.9628,78.2964,59121.0
2020-10-02 12:20:00,86.85,86.96,86.7,86.82,45278.0,78.2964,78.3956,78.1612,78.2693,45278.0
2020-10-02 12:25:00,86.84,86.91,86.8,86.84,38806.0,78.2874,78.3505,78.2513,78.2874,38806.0
2020-10-02 12:30:00,86.86,86.91,86.72,86.78,59273.0,78.3054,78.3505,78.1792,78.2333,59273.0
2020-10-02 12:35:00,86.79,86.99,86.74,86.98,45768.0,78.2423,78.4226,78.1972,78.4136,45768.0
2020-10-02 12:40:00,86.96,87.0,86.92,86.98,44173.0,78.3956,78.4316,78.3595,78.4136,44173.0
2020-10-02 12:45:00,86.99,87.04,86.93,86.95,58235.0,78.4226,78.4677,78.3685,78.3865,58235.0
2020-10-02 12:50:00,86.95,87.07,86.86,86.99,31800.0,78.3865,78.4947,78.3054,78.4226,31800.0
2020-10-02 12:55:00,86.98,87.07,86.88,86.91,20778.0,78.4136,78.4947,78.3234,78.3505,20778.0
2020-10-02 13:00:00,86.92,87.0,86.82,86.84,29022.0,78.3595,78.4316,78.2693,78.2874,29022.0
2020-10-02 13:05:00,86.83,86.86,86.66,86.83,41414.0,78.2784,78.3054,78.1251,78.2784,41414.0
2020-10-02 13:10:00,86.84,86.98,86.77,86.78,29707.0,78.2874,78.4136,78.2243,78.2333,29707.0
2020-10-02 13:15:00,86.78,86.91,86.75,86.89,27032.0,78.2333,78.3505,78.2062,78.3324,27032.0
2020-10-02 13:20:00,86.89,87.04,86.86,87.03,22691.0,78.3324,78.4677,78.3054,78.4587,22691.0
2020-10-02 13:25:00,87.02,87.09,86.98,87.01,20542.0,78.4496,78.5128,78.4136,78.4406,20542.0
2020-10-02 13:30:00,87.04,87.06,86.71,86.73,25684.0,78.4677,78.4857,78.1702,78.1882,25684.0
2020-10-02 13:35:00,86.74,86.82,86.71,86.8,28472.0,78.1972,78.2693,78.1702,78.2513,28472.0
2020-10-02 13:40:00,86.82,86.84,86.43,86.47,75543.0,78.2693,78.2874,77.9178,77.9538,75543.0
2020-10-02 13:45:00,86.47,86.62,86.4,86.52,44567.0,77.9538,78.089,77.8907,77.9989,44567.0
2020-10-02 13:50:00,86.52,86.56,86.41,86.56,28943.0,77.9989,78.0349,77.8997,78.0349,28943.0
2020-10-02 13:55:00,86.56,86.67,86.5,86.66,22532.0,78.0349,78.1341,77.9809,78.1251,22532.0
2020-10-02 14:00:00,86.65,86.97,86.65,86.96,35053.0,78.1161,78.4046,78.1161,78.3956,35053.0
2020-10-02 14:05:00,86.97,87.11,86.96,87.1,27250.0,78.4046,78.5308,78.3956,78.5218,27250.0
2020-10-02 14:10:00,87.11,87.13,87.02,87.03,23315.0,78.5308,78.5488,78.4496,78.4587,23315.0
2020-10-02 14:15:00,87.05,87.07,86.94,86.99,17338.0,78.4767,78.4947,78.3775,78.4226,17338.0
2020-10-02 14:20:00,87.02,87.06,86.97,87.03,18528.0,78.4496,78.4857,78.4046,78.4587,18528.0
2020-10-02 14:25:00,87.03,87.03,86.93,86.94,21775.0,78.4587,78.4587,78.3685,78.3775,21775.0
2020-10-02 14:30:00,86.93,86.98,86.78,86.84,45842.0,78.3685,78.4136,78.2333,78.2874,45842.0
2020-10-02 14:35:00,86.84,86.87,86.72,86.72,31068.0,78.2874,78.3144,78.1792,78.1792,31068.0
2020-10-02 14:40:00,86.71,86.81,86.65,86.76,22228.0,78.1702,78.2603,78.1161,78.2153,22228.0
2020-10-02 14:45:00,86.75,86.88,86.67,86.73,26751.0,78.2062,78.3234,78.1341,78.1882,26751.0
2020-10-02 14:50:00,86.73,86.75,86.62,86.71,18900.0,78.1882,78.2062,78.089,78.1702,18900.0
2020-10-02 14:55:00,86.73,86.95,86.73,86.9,50347.0,78.1882,78.3865,78.1882,78.3415,50347.0
2020-10-02 15:00:00,86.91,86.92,86.71,86.84,35230.0,78.3505,78.3595,78.1702,78.2874,35230.0
2020-10-02 15:05:00,86.83,86.83,86.71,86.75,23802.0,78.2784,78.2784,78.1702,78.2062,23802.0
2020-10-02 15:10:00,86.77,86.92,86.54,86.62,74197.0,78.2243,78.3595,78.0169,78.089,74197.0
2020-10-02 15:15:00,86.59,86.75,86.54,86.74,44169.0,78.062,78.2062,78.0169,78.1972,44169.0
2020-10-02 15:20:00,86.73,86.86,86.71,86.8,31028.0,78.1882,78.3054,78.1702,78.2513,31028.0
2020-10-02 15:25:00,86.79,86.9,86.77,86.89,28376.0,78.2423,78.3415,78.2243,78.3324,28376.0
2020-10-02 15:30:00,86.89,87.02,86.81,86.96,43327.0,78.3324,78.4496,78.2603,78.3956,43327.0
2020-10-02 15:35:00,86.95,87.03,86.91,86.94,39639.0,78.3865,78.4587,78.3505,78.3775,39639.0
2020-10-02 15:40:00,86.94,86.94,86.78,86.81,38754.0,78.3775,78.3775,78.2333,78.2603,38754.0
2020-10-02 15:45:00,86.81,86.85,86.74,86.82,64141.0,78.2603,78.2964,78.1972,78.2693,64141.0
2020-10-02 15:50:00,86.83,86.87,86.63,86.66,137143.0,78.2784,78.3144,78.0981,78.1251,137143.0
2020-10-02 15:55:00,86.67,86.79,86.56,86.58,265049.0,78.1341,78.2423,78.0349,78.053,265049.0
2020-10-05 09:30:00,87.33,87.71,87.2,87.66,247348.0,78.7291,79.0717,78.6119,79.0266,247348.0
2020-10-05 09:35:00,87.65,87.79,87.58,87.63,123136.0,79.0176,79.1438,78.9545,78.9996,123136.0
2020-10-05 09:40:00,87.64,87.9,87.53,87.8,96444.0,79.0086,79.243,78.9094,79.1528,96444.0
2020-10-05 09:45:00,87.82,87.82,87.64,87.77,101341.0,79.1709,79.1709,79.0086,79.1258,101341.0
2020-10-05 09:50:00,87.78,87.86,87.64,87.66,84945.0,79.1348,79.2069,79.0086,79.0266,84945.0
2020-10-05 09:55:00,87.66,87.66,87.42,87.49,68743.0,79.0266,79.0266,78.8103,78.8734,68743.0
2020-10-05 10:00:00,87.51,87.8,87.49,87.64,61972.0,78.8914,79.1528,78.8734,79.0086,61972.0
2020-10-05 10:05:00,87.63,87.63,87.41,87.53,46353.0,78.9996,78.9996,78.8012,78.9094,46353.0
2020-10-05 10:10:00,87.54,87.58,87.43,87.5,52844.0,78.9184,78.9545,78.8193,78.8824,52844.0
2020-10-05 10:15:00,87.49,87.84,87.46,87.84,74099.0,78.8734,79.1889,78.8463,79.1889,74099.0
2020-10-05 10:20:00,87.83,87.83,87.6,87.67,53892.0,79.1799,79.1799,78.9725,79.0356,53892.0
2020-10-05 10:25:00,87.67,87.69,87.48,87.49,39096.0,79.0356,79.0537,78.8643,78.8734,39096.0
2020-10-05 10:30:00,87.48,87.75,87.48,87.74,48161.0,78.8643,79.1077,78.8643,79.0987,48161.0
2020-10-05 10:35:00,87.75,87.79,87.68,87.75,40619.0,79.1077,79.1438,79.0446,79.1077,40619.0
2020-10-05 10:40:00,87.75,87.8,87.69,87.73,44196.0,79.1077,79.1528,79.0537,79.0897,44196.0
2020-10-05 10:45:00,87.73,87.87,87.66,87.85,33683.0,79.0897,79.2159,79.0266,79.1979,33683.0
2020-10-05 10:50:00,87.87,87.88,87.76,87.76,40779.0,79.2159,79.2249,79.1168,79.1168,40779.0
2020-10-05 10:55:00,87.77,87.87,87.77,87.83,44560.0,79.1258,79.2159,79.1258,79.1799,44560.0
2020-10-05 11:00:00,87.85,88.0,87.85,87.98,52194.0,79.1979,79.3331,79.1979,79.3151,52194.0
2020-10-05 11:05:00,87.99,88.05,87.87,87.9,76392.0,79.3241,79.3782,79.2159,79.243,76392.0
2020-10-05 11:10:00,87.9,87.9,87.81,87.82,38795.0,79.243,79.243,79.1618,79.1709,38795.0
2020-10-05 11:15:00,87.82,88.06,87.81,88.03,84613.0,79.1709,79.3872,79.1618,79.3602,84613.0
2020-10-05 11:20:00,88.03,88.08,87.97,88.08,59745.0,79.3602,79.4052,79.3061,79.4052,59745.0
2020-10-05 11:25:00,88.08,88.17,88.04,88.06,62863.0,79.4052,79.4864,79.3692,79.3872,62863.0
2020-10-05 11:30:00,88.06,88.08,88.01,88.03,40523.0,79.3872,79.4052,79.3421,79.3602,40523.0
2020-10-05 11:35:00,88.01,88.04,87.87,87.88,53149.0,79.3421,79.3692,79.2159,79.2249,53149.0
2020-10-05 11:40:00,87.88,88.01,87.88,87.99,48303.0,79.2249,79.3421,79.2249,79.3241,48303.0
2020-10-05 11:45:00,87.98,88.05,87.92,88.0,46192.0,79.3151,79.3782,79.261,79.3331,46192.0
2020-10-05 11:50:00,88.0,88.1,87.95,88.06,30555.0,79.3331,79.4233,79.2881,79.3872,30555.0
2020-10-05 11:55:00,88.06,88.06,88.0,88.03,34574.0,79.3872,79.3872,79.3331,79.3602,34574.0
2020-10-05 12:00:00,88.04,88.09,88.01,88.03,30076.0,79.3692,79.4143,79.3421,79.3602,30076.0
2020-10-05 12:05:00,88.05,88.09,88.03,88.08,30178.0,79.3782,79.4143,79.3602,79.4052,30178.0
2020-10-05 12:10:00,88.08,88.13,88.03,88.06,35115.0,79.4052,79.4503,79.3602,79.3872,35115.0
2020-10-05 12:15:00,88.04,88.08,87.95,87.99,39481.0,79.3692,79.4052,79.2881,79.3241,39481.0
2020-10-05 12:20:00,88.0,88.08,87.98,88.04,34871.0,79.3331,79.4052,79.3151,79.3692,34871.0
2020-10-05 12:25:00,88.03,88.2,88.01,88.11,117951.0,79.3602,79.5134,79.3421,79.4323,117951.0
2020-10-05 12:30:00,88.12,88.39,88.11,88.38,638020.0,79.4413,79.6847,79.4323,79.6757,638020.0
2020-10-05 12:35:00,88.39,88.56,88.36,88.56,224735.0,79.6847,79.838,79.6577,79.838,224735.0
2020-10-05 12:40:00,88.55,88.6,88.39,88.43,68184.0,79.829,79.874,79.6847,79.7208,68184.0
2020-10-05 12:45:00,88.42,88.43,88.32,88.33,58086.0,79.7118,79.7208,79.6216,79.6306,58086.0
2020-10-05 12:50:00,88.33,88.34,88.21,88.22,40904.0,79.6306,79.6396,79.5224,79.5315,40904.0
2020-10-05 12:55:00,88.22,88.27,88.2,88.23,60593.0,79.5315,79.5765,79.5134,79.5405,60593.0
2020-10-05 13:00:00,88.23,88.25,88.09,88.15,32602.0,79.5405,79.5585,79.4143,79.4684,32602.0
2020-10-05 13:05:00,88.16,88.16,88.06,88.13,43418.0,79.4774,79.4774,79.3872,79.4503,43418.0
2020-10-05 13:10:00,88.12,88.15,88.05,88.08,30562.0,79.4413,79.4684,79.3782,79.4052,30562.0
2020-10-05 13:15:00,88.08,88.1,88.02,88.04,35276.0,79.4052,79.4233,79.3512,79.3692,35276.0
2020-10-05 13:20:00,88.04,88.08,88.01,88.02,34195.0,79.3692,79.4052,79.3421,79.3512,34195.0
2020-10-05 13:25:00,88.02,88.09,88.01,88.08,28128.0,79.3512,79.4143,79.3421,79.4052,28128.0
2020-10-05 13:30:00,88.07,88.08,87.95,88.02,48793.0,79.3962,79.4052,79.2881,79.3512,48793.0
2020-10-05 13:35:00,88.03,88.08,87.97,88.08,31600.0,79.3602,79.4052,79.3061,79.4052,31600.0
2020-10-05 13:40:00,88.08,88.08,88.01,88.08,30292.0,79.4052,79.4052,79.3421,79.4052,30292.0
2020-10-05 13:45:00,88.07,88.08,87.93,87.97,37290.0,79.3962,79.4052,79.27,79.3061,37290.0
2020-10-05 13:50:00,87.96,88.09,87.93,88.09,46989.0,79.2971,79.4143,79.27,79.4143,46989.0
2020-10-05 13:55:00,88.09,88.09,87.96,88.01,30231.0,79.4143,79.4143,79.2971,79.3421,30231.0
2020-10-05 14:00:00,88.0,88.04,87.9,87.93,42459.0,79.3331,79.3692,79.243,79.27,42459.0
2020-10-05 14:05:00,87.94,88.07,87.93,88.04,27951.0,79.279,79.3962,79.27,79.3692,27951.0
2020-10-05 14:10:00,88.05,88.12,88.04,88.12,25638.0,79.3782,79.4413,79.3692,79.4413,25638.0
2020-10-05 14:15:00,88.12,88.22,88.1,88.21,30287.0,79.4413,79.5315,79.4233,79.5224,30287.0
2020-10-05 14:20:00,88.22,88.3,88.16,88.26,27861.0,79.5315,79.6036,79.4774,79.5675,27861.0
2020-10-05 14:25:00,88.25,88.25,88.09,88.22,86640.0,79.5585,79.5585,79.4143,79.5315,86640.0
2020-10-05 14:30:00,88.23,88.4,88.22,88.35,151760.0,79.5405,79.6937,79.5315,79.6487,151760.0
2020-10-05 14:35:00,88.34,88.38,88.27,88.32,61787.0,79.6396,79.6757,79.5765,79.6216,61787.0
2020-10-05 14:40:00,88.33,88.33,88.24,88.27,37039.0,79.6306,79.6306,79.5495,79.5765,37039.0
2020-10-05 14:45:00,88.28,88.34,88.23,88.29,29826.0,79.5856,79.6396,79.5405,79.5946,29826.0
2020-10-05 14:50:00,88.3,88.32,88.25,88.28,21411.0,79.6036,79.6216,79.5585,79.5856,21411.0
2020-10-05 14:55:00,88.29,88.5,88.27,88.49,51503.0,79.5946,79.7839,79.5765,79.7749,51503.0
2020-10-05 15:00:00,88.48,88.51,88.44,88.44,45615.0,79.7659,79.7929,79.7298,79.7298,45615.0
2020-10-05 15:05:00,88.44,88.52,88.44,88.51,34575.0,79.7298,79.8019,79.7298,79.7929,34575.0
2020-10-05 15:10:00,88.52,88.62,88.51,88.61,50119.0,79.8019,79.8921,79.7929,79.8831,50119.0
2020-10-05 15:15:00,88.61,88.64,88.54,88.56,48544.0,79.8831,79.9101,79.8199,79.838,48544.0
2020-10-05 15:20:00,88.56,88.62,88.55,88.6,37972.0,79.838,79.8921,79.829,79.874,37972.0
2020-10-05 15:25:00,88.62,88.65,88.58,88.62,76017.0,79.8921,79.9191,79.856,79.8921,76017.0
2020-10-05 15:30:00,88.62,88.68,88.49,88.64,116703.0,79.8921,79.9462,79.7749,79.9101,116703.0
2020-10-05 15:35:00,88.64,88.66,88.52,88.56,60528.0,79.9101,79.9281,79.8019,79.838,60528.0
2020-10-05 15:40:00,88.56,88.59,88.48,88.48,46894.0,79.838,79.865,79.7659,79.7659,46894.0
2020-10-05 15:45:00,88.48,88.54,88.42,88.54,62440.0,79.7659,79.8199,79.7118,79.8199,62440.0
2020-10-05 15:50:00,88.54,88.55,88.4,88.54,126342.0,79.8199,79.829,79.6937,79.8199,126342.0
2020-10-05 15:55:00,88.54,88.54,88.38,88.46,198025.0,79.8199,79.8199,79.6757,79.7478,198025.0
2020-10-06 09:30:00,88.7,88.87,88.51,88.58,242344.0,79.9642,80.1174,79.7929,79.856,242344.0
2020-10-06 09:35:00,88.59,89.1,88.58,88.85,159874.0,79.865,80.3248,79.856,80.0994,159874.0
2020-10-06 09:40:00,88.86,88.98,88.66,88.98,82623.0,80.1084,80.2166,79.9281,80.2166,82623.0
2020-10-06 09:45:00,88.98,89.04,88.91,88.99,57945.0,80.2166,80.2707,80.1535,80.2256,57945.0
2020-10-06 09:50:00,88.98,89.03,88.79,88.84,71236.0,80.2166,80.2617,80.0453,80.0904,71236.0
2020-10-06 09:55:00,88.85,89.01,88.79,88.99,90499.0,80.0994,80.2437,80.0453,80.2256,90499.0
2020-10-06 10:00:00,88.99,89.17,88.99,89.08,65001.0,80.2256,80.3879,80.2256,80.3068,65001.0
2020-10-06 10:05:00,89.08,89.19,89.02,89.08,65314.0,80.3068,80.4059,80.2527,80.3068,65314.0
2020-10-06 10:10:00,89.09,89.21,89.08,89.14,30436.0,80.3158,80.424,80.3068,80.3609,30436.0
2020-10-06 10:15:00,89.14,89.17,89.04,89.06,47572.0,80.3609,80.3879,80.2707,80.2887,47572.0
2020-10-06 10:20:00,89.06,89.17,89.06,89.15,40605.0,80.2887,80.3879,80.2887,80.3699,40605.0
2020-10-06 10:25:00,89.16,89.28,89.14,89.25,73037.0,80.3789,80.4871,80.3609,80.46,73037.0
2020-10-06 10:30:00,89.24,89.25,89.03,89.04,90082.0,80.451,80.46,80.2617,80.2707,90082.0
2020-10-06 10:35:00,89.04,89.05,88.85,88.85,44676.0,80.2707,80.2797,80.0994,80.0994,44676.0
2020-10-06 10:40:00,88.84,88.95,88.5,88.63,127326.0,80.0904,80.1896,79.7839,79.9011,127326.0
2020-10-06 10:45:00,88.63,88.75,88.46,88.47,69656.0,79.9011,80.0093,79.7478,79.7568,69656.0
2020-10-06 10:50:00,88.47,88.79,88.46,88.67,98210.0,79.7568,80.0453,79.7478,79.9371,98210.0
2020-10-06 10:55:00,88.66,88.71,88.48,88.5,35491.0,79.9281,79.9732,79.7659,79.7839,35491.0
2020-10-06 11:00:00,88.48,88.63,88.47,88.62,39310.0,79.7659,79.9011,79.7568,79.8921,39310.0
2020-10-06 11:05:00,88.63,88.68,88.53,88.55,31031.0,79.9011,79.9462,79.8109,79.829,31031.0
2020-10-06 11:10:00,88.58,88.59,88.49,88.56,26464.0,79.856,79.865,79.7749,79.838,26464.0
2020-10-06 11:15:00,88.59,88.63,88.53,88.57,31266.0,79.865,79.9011,79.8109,79.847,31266.0
2020-10-06 11:20:00,88.57,88.63,88.34,88.39,47167.0,79.847,79.9011,79.6396,79.6847,47167.0
2020-10-06 11:25:00,88.37,88.44,88.3,88.44,43526.0,79.6667,79.7298,79.6036,79.7298,43526.0
2020-10-06 11:30:00,88.44,88.45,88.3,88.45,32361.0,79.7298,79.7388,79.6036,79.7388,32361.0
2020-10-06 11:35:00,88.44,88.58,88.4,88.55,35308.0,79.7298,79.856,79.6937,79.829,35308.0
2020-10-06 11:40:00,88.54,88.64,88.52,88.61,25921.0,79.8199,79.9101,79.8019,79.8831,25921.0
2020-10-06 11:45:00,88.61,88.74,88.45,88.45,65097.0,79.8831,80.0002,79.7388,79.7388,65097.0
2020-10-06 11:50:00,88.44,88.44,88.3,88.34,30829.0,79.7298,79.7298,79.6036,79.6396,30829.0
2020-10-06 11:55:00,88.36,88.47,88.35,88.42,20878.0,79.6577,79.7568,79.6487,79.7118,20878.0
2020-10-06 12:00:00,88.43,88.64,88.42,88.54,33993.0,79.7208,79.9101,79.7118,79.8199,33993.0
2020-10-06 12:05:00,88.51,88.63,88.49,88.62,14507.0,79.7929,79.9011,79.7749,79.8921,14507.0
2020-10-06 12:10:00,88.61,88.7,88.58,88.67,21992.0,79.8831,79.9642,79.856,79.9371,21992.0
2020-10-06 12:15:00,88.65,88.66,88.57,88.59,37295.0,79.9191,79.9281,79.847,79.865,37295.0
2020-10-06 12:20:00,88.59,88.88,88.57,88.8,295697.0,79.865,80.1265,79.847,80.0543,295697.0
2020-10-06 12:25:00,88.81,88.81,88.6,88.62,46794.0,80.0634,80.0634,79.874,79.8921,46794.0
2020-10-06 12:30:00,88.62,88.62,88.51,88.53,17607.0,79.8921,79.8921,79.7929,79.8109,17607.0
2020-10-06 12:35:00,88.53,88.6,88.51,88.54,30459.0,79.8109,79.874,79.7929,79.8199,30459.0
2020-10-06 12:40:00,88.54,88.58,88.53,88.55,26863.0,79.8199,79.856,79.8109,79.829,26863.0
2020-10-06 12:45:00,88.55,88.65,88.54,88.61,35046.0,79.829,79.9191,79.8199,79.8831,35046.0
2020-10-06 12:50:00,88.61,88.7,88.6,88.68,31290.0,79.8831,79.9642,79.874,79.9462,31290.0
2020-10-06 12:55:00,88.69,88.8,88.63,88.77,103686.0,79.9552,80.0543,79.9011,80.0273,103686.0
2020-10-06 13:00:00,88.81,88.99,88.81,88.97,107068.0,80.0634,80.2256,80.0634,80.2076,107068.0
2020-10-06 13:05:00,88.98,89.11,88.93,89.09,73780.0,80.2166,80.3338,80.1715,80.3158,73780.0
2020-10-06 13:10:00,89.1,89.1,88.91,88.91,39422.0,80.3248,80.3248,80.1535,80.1535,39422.0
2020-10-06 13:15:00,88.91,88.91,88.76,88.86,39360.0,80.1535,80.1535,80.0183,80.1084,39360.0
2020-10-06 13:20:00,88.86,88.94,88.81,88.81,51937.0,80.1084,80.1805,80.0634,80.0634,51937.0
2020-10-06 13:25:00,88.82,88.89,88.81,88.83,23500.0,80.0724,80.1355,80.0634,80.0814,23500.0
2020-10-06 13:30:00,88.81,88.92,88.81,88.92,27890.0,80.0634,80.1625,80.0634,80.1625,27890.0
2020-10-06 13:35:00,88.92,88.92,88.82,88.84,26270.0,80.1625,80.1625,80.0724,80.0904,26270.0
2020-10-06 13:40:00,88.83,88.88,88.76,88.81,43216.0,80.0814,80.1265,80.0183,80.0634,43216.0
2020-10-06 13:45:00,88.81,88.82,88.66,88.71,36579.0,80.0634,80.0724,79.9281,79.9732,36579.0
2020-10-06 13:50:00,88.71,88.76,88.62,88.67,27157.0,79.9732,80.0183,79.8921,79.9371,27157.0
2020-10-06 13:55:00,88.66,88.75,88.63,88.74,20999.0,79.9281,80.0093,79.9011,80.0002,20999.0
2020-10-06 14:00:00,88.74,88.79,88.7,88.75,28426.0,80.0002,80.0453,79.9642,80.0093,28426.0
2020-10-06 14:05:00,88.76,88.83,88.74,88.77,36030.0,80.0183,80.0814,80.0002,80.0273,36030.0
2020-10-06 14:10:00,88.77,88.85,88.73,88.83,41515.0,80.0273,80.0994,79.9912,80.0814,41515.0
2020-10-06 14:15:00,88.83,88.89,88.79,88.89,42989.0,80.0814,80.1355,80.0453,80.1355,42989.0
2020-10-06 14:20:00,88.89,88.95,88.87,88.92,49576.0,80.1355,80.1896,80.1174,80.1625,49576.0
2020-10-06 14:25:00,88.91,88.98,88.91,88.95,27002.0,80.1535,80.2166,80.1535,80.1896,27002.0
2020-10-06 14:30:00,88.95,89.03,88.93,89.0,46701.0,80.1896,80.2617,80.1715,80.2346,46701.0
2020-10-06 14:35:00,89.0,89.09,88.96,89.01,35135.0,80.2346,80.3158,80.1986,80.2437,35135.0
2020-10-06 14:40:00,89.01,89.13,89.0,89.12,35903.0,80.2437,80.3518,80.2346,80.3428,35903.0
2020-10-06 14:45:00,89.11,89.17,88.59,88.68,136528.0,80.3338,80.3879,79.865,79.9462,136528.0
2020-10-06 14:50:00,88.67,88.67,87.53,87.58,182461.0,79.9371,79.9371,78.9094,78.9545,182461.0
2020-10-06 14:55:00,87.57,87.73,87.26,87.52,226039.0,78.9455,79.0897,78.666,78.9004,226039.0
2020-10-06 15:00:00,87.52,87.55,87.17,87.23,147799.0,78.9004,78.9274,78.5849,78.639,147799.0
2020-10-06 15:05:00,87.25,87.36,86.84,87.34,126201.0,78.657,78.7562,78.2874,78.7381,126201.0
2020-10-06 15:10:00,87.33,87.54,87.16,87.25,111934.0,78.7291,78.9184,78.5759,78.657,111934.0
2020-10-06 15:15:00,87.25,87.34,87.02,87.08,111075.0,78.657,78.7381,78.4496,78.5037,111075.0
2020-10-06 15:20:00,87.09,87.19,86.99,87.04,88256.0,78.5128,78.6029,78.4226,78.4677,88256.0
2020-10-06 15:25:00,87.05,87.37,87.0,87.32,111578.0,78.4767,78.7652,78.4316,78.7201,111578.0
2020-10-06 15:30:00,87.31,87.46,87.19,87.43,72796.0,78.7111,78.8463,78.6029,78.8193,72796.0
2020-10-06 15:35:00,87.41,87.42,87.2,87.23,74096.0,78.8012,78.8103,78.6119,78.639,74096.0
2020-10-06 15:40:00,87.22,87.28,87.07,87.16,80891.0,78.6299,78.684,78.4947,78.5759,80891.0
2020-10-06 15:45:00,87.15,87.2,86.88,86.95,101549.0,78.5668,78.6119,78.3234,78.3865,101549.0
2020-10-06 15:50:00,86.96,86.96,86.8,86.94,189580.0,78.3956,78.3956,78.2513,78.3775,189580.0
2020-10-06 15:55:00,86.95,87.17,86.95,86.97,227588.0,78.3865,78.5849,78.3865,78.4046,227588.0
2020-10-07 09:30:00,87.71,88.08,87.71,87.91,168226.0,79.0717,79.4052,79.0717,79.252,168226.0
2020-10-07 09:35:00,87.89,88.05,87.73,87.74,38105.0,79.234,79.3782,79.0897,79.0987,38105.0
2020-10-07 09:40:00,87.74,87.86,87.69,87.69,57661.0,79.0987,79.2069,79.0537,79.0537,57661.0
2020-10-07 09:45:00,87.69,87.89,87.6,87.88,59539.0,79.0537,79.234,78.9725,79.2249,59539.0
2020-10-07 09:50:00,87.87,87.9,87.74,87.9,59172.0,79.2159,79.243,79.0987,79.243,59172.0
2020-10-07 09:55:00,87.9,88.04,87.9,87.96,38762.0,79.243,79.3692,79.243,79.2971,38762.0
2020-10-07 10:00:00,87.98,88.0,87.79,87.94,45636.0,79.3151,79.3331,79.1438,79.279,45636.0
2020-10-07 10:05:00,87.96,87.97,87.79,87.81,56190.0,79.2971,79.3061,79.1438,79.1618,56190.0
2020-10-07 10:10:00,87.81,87.81,87.58,87.77,90383.0,79.1618,79.1618,78.9545,79.1258,90383.0
2020-10-07 10:15:00,87.76,87.8,87.72,87.78,41930.0,79.1168,79.1528,79.0807,79.1348,41930.0
2020-10-07 10:20:00,87.77,87.82,87.55,87.56,54861.0,79.1258,79.1709,78.9274,78.9365,54861.0
2020-10-07 10:25:00,87.56,87.76,87.51,87.75,50498.0,78.9365,79.1168,78.8914,79.1077,50498.0
2020-10-07 10:30:00,87.78,88.02,87.7,87.97,45351.0,79.1348,79.3512,79.0627,79.3061,45351.0
2020-10-07 10:35:00,87.96,87.96,87.71,87.73,43207.0,79.2971,79.2971,79.0717,79.0897,43207.0
2020-10-07 10:40:00,87.74,87.76,87.52,87.53,50587.0,79.0987,79.1168,78.9004,78.9094,50587.0
2020-10-07 10:45:00,87.54,87.57,87.44,87.48,100511.0,78.9184,78.9455,78.8283,78.8643,100511.0
2020-10-07 10:50:00,87.48,87.67,87.47,87.65,33758.0,78.8643,79.0356,78.8553,79.0176,33758.0
2020-10-07 10:55:00,87.65,87.77,87.65,87.67,41400.0,79.0176,79.1258,79.0176,79.0356,41400.0
2020-10-07 11:00:00,87.7,87.93,87.7,87.92,26068.0,79.0627,79.27,79.0627,79.261,26068.0
2020-10-07 11:05:00,87.93,88.19,87.93,88.19,32403.0,79.27,79.5044,79.27,79.5044,32403.0
2020-10-07 11:10:00,88.19,88.31,88.19,88.29,42195.0,79.5044,79.6126,79.5044,79.5946,42195.0
2020-10-07 11:15:00,88.29,88.35,88.24,88.31,37799.0,79.5946,79.6487,79.5495,79.6126,37799.0
2020-10-07 11:20:00,88.31,88.33,88.26,88.28,28900.0,79.6126,79.6306,79.5675,79.5856,28900.0
2020-10-07 11:25:00,88.29,88.36,88.26,88.33,19814.0,79.5946,79.6577,79.5675,79.6306,19814.0
2020-10-07 11:30:00,88.34,88.46,88.33,88.46,25750.0,79.6396,79.7478,79.6306,79.7478,25750.0
2020-10-07 11:35:00,88.45,88.47,88.32,88.34,32012.0,79.7388,79.7568,79.6216,79.6396,32012.0
2020-10-07 11:40:00,88.37,88.42,88.3,88.35,29876.0,79.6667,79.7118,79.6036,79.6487,29876.0
2020-10-07 11:45:00,88.37,88.37,88.29,88.33,23285.0,79.6667,79.6667,79.5946,79.6306,23285.0
2020-10-07 11:50:00,88.34,88.39,88.3,88.34,29153.0,79.6396,79.6847,79.6036,79.6396,29153.0
2020-10-07 11:55:00,88.35,88.44,88.35,88.37,17861.0,79.6487,79.7298,79.6487,79.6667,17861.0
2020-10-07 12:00:00,88.37,88.43,88.33,88.34,20192.0,79.6667,79.7208,79.6306,79.6396,20192.0
2020-10-07 12:05:00,88.32,88.34,88.23,88.23,16134.0,79.6216,79.6396,79.5405,79.5405,16134.0
2020-10-07 12:10:00,88.23,88.31,88.22,88.22,21516.0,79.5405,79.6126,79.5315,79.5315,21516.0
2020-10-07 12:15:00,88.22,88.27,88.18,88.2,18257.0,79.5315,79.5765,79.4954,79.5134,18257.0
2020-10-07 12:20:00,88.2,88.24,88.17,88.22,15967.0,79.5134,79.5495,79.4864,79.5315,15967.0
2020-10-07 12:25:00,88.21,88.3,87.94,88.11,83903.0,79.5224,79.6036,79.279,79.4323,83903.0
2020-10-07 12:30:00,88.15,88.29,88.11,88.26,29576.0,79.4684,79.5946,79.4323,79.5675,29576.0
2020-10-07 12:35:00,88.27,88.35,88.25,88.31,30167.0,79.5765,79.6487,79.5585,79.6126,30167.0
2020-10-07 12:40:00,88.32,88.39,88.26,88.34,30920.0,79.6216,79.6847,79.5675,79.6396,30920.0
2020-10-07 12:45:00,88.34,88.36,88.2,88.26,22365.0,79.6396,79.6577,79.5134,79.5675,22365.0
2020-10-07 12:50:00,88.26,88.37,88.21,88.33,40603.0,79.5675,79.6667,79.5224,79.6306,40603.0
2020-10-07 12:55:00,88.34,88.52,88.33,88.51,37134.0,79.6396,79.8019,79.6306,79.7929,37134.0
2020-10-07 13:00:00,88.52,88.66,88.5,88.6,35754.0,79.8019,79.9281,79.7839,79.874,35754.0
2020-10-07 13:05:00,88.58,88.62,88.55,88.58,23865.0,79.856,79.8921,79.829,79.856,23865.0
2020-10-07 13:10:00,88.59,88.59,88.51,88.53,19919.0,79.865,79.865,79.7929,79.8109,19919.0
2020-10-07 13:15:00,88.53,88.59,88.5,88.55,23658.0,79.8109,79.865,79.7839,79.829,23658.0
2020-10-07 13:20:00,88.55,88.6,88.52,88.6,25180.0,79.829,79.874,79.8019,79.874,25180.0
2020-10-07 13:25:00,88.61,88.62,88.51,88.53,25484.0,79.8831,79.8921,79.7929,79.8109,25484.0
2020-10-07 13:30:00,88.54,88.6,88.5,88.58,34691.0,79.8199,79.874,79.7839,79.856,34691.0
2020-10-07 13:35:00,88.58,88.62,88.51,88.52,21328.0,79.856,79.8921,79.7929,79.8019,21328.0
2020-10-07 13:40:00,88.53,88.76,88.52,88.71,45641.0,79.8109,80.0183,79.8019,79.9732,45641.0
2020-10-07 13:45:00,88.73,88.74,88.66,88.74,24995.0,79.9912,80.0002,79.9281,80.0002,24995.0
2020-10-07 13:50:00,88.72,88.76,88.69,88.74,25887.0,79.9822,80.0183,79.9552,80.0002,25887.0
2020-10-07 13:55:00,88.75,88.8,88.69,88.72,42205.0,80.0093,80.0543,79.9552,79.9822,42205.0
2020-10-07 14:00:00,88.71,88.81,88.63,88.68,39584.0,79.9732,80.0634,79.9011,79.9462,39584.0
2020-10-07 14:05:00,88.66,88.68,88.61,88.67,32103.0,79.9281,79.9462,79.8831,79.9371,32103.0
2020-10-07 14:10:00,88.67,88.72,88.64,88.65,21775.0,79.9371,79.9822,79.9101,79.9191,21775.0
2020-10-07 14:15:00,88.65,88.85,88.61,88.83,38217.0,79.9191,80.0994,79.8831,80.0814,38217.0
2020-10-07 14:20:00,88.82,88.93,88.78,88.88,46065.0,80.0724,80.1715,80.0363,80.1265,46065.0
2020-10-07 14:25:00,88.87,88.9,88.83,88.86,24653.0,80.1174,80.1445,80.0814,80.1084,24653.0
2020-10-07 14:30:00,88.88,88.98,88.88,88.96,43803.0,80.1265,80.2166,80.1265,80.1986,43803.0
2020-10-07 14:35:00,88.95,88.98,88.89,88.92,45267.0,80.1896,80.2166,80.1355,80.1625,45267.0
2020-10-07 14:40:00,88.92,88.93,88.79,88.84,51878.0,80.1625,80.1715,80.0453,80.0904,51878.0
2020-10-07 14:45:00,88.84,88.87,88.77,88.8,47281.0,80.0904,80.1174,80.0273,80.0543,47281.0
2020-10-07 14:50:00,88.8,88.81,88.74,88.77,51235.0,80.0543,80.0634,80.0002,80.0273,51235.0
2020-10-07 14:55:00,88.77,88.8,88.73,88.73,25321.0,80.0273,80.0543,79.9912,79.9912,25321.0
2020-10-07 15:00:00,88.73,88.8,88.72,88.78,67033.0,79.9912,80.0543,79.9822,80.0363,67033.0
2020-10-07 15:05:00,88.8,88.86,88.78,88.84,34228.0,80.0543,80.1084,80.0363,80.0904,34228.0
2020-10-07 15:10:00,88.83,88.85,88.75,88.78,21328.0,80.0814,80.0994,80.0093,80.0363,21328.0
2020-10-07 15:15:00,88.78,88.86,88.73,88.82,41512.0,80.0363,80.1084,79.9912,80.0724,41512.0
2020-10-07 15:20:00,88.83,88.87,88.8,88.82,30092.0,80.0814,80.1174,80.0543,80.0724,30092.0
2020-10-07 15:25:00,88.81,88.94,88.79,88.94,76969.0,80.0634,80.1805,80.0453,80.1805,76969.0
2020-10-07 15:30:00,88.94,88.95,88.71,88.71,71821.0,80.1805,80.1896,79.9732,79.9732,71821.0
2020-10-07 15:35:00,88.72,88.76,88.64,88.74,80019.0,79.9822,80.0183,79.9101,80.0002,80019.0
2020-10-07 15:40:00,88.75,88.76,88.57,88.59,64842.0,80.0093,80.0183,79.847,79.865,64842.0
2020-10-07 15:45:00,88.59,88.63,88.51,88.59,94259.0,79.865,79.9011,79.7929,79.865,94259.0
2020-10-07 15:50:00,88.59,88.65,88.55,88.64,86851.0,79.865,79.9191,79.829,79.9101,86851.0
2020-10-07 15:55:00,88.64,88.64,88.43,88.43,198106.0,79.9101,79.9101,79.7208,79.7208,198106.0
2020-10-08 09:30:00,88.46,88.74,88.41,88.5,157540.0,79.7478,80.0002,79.7027,79.7839,157540.0
2020-10-08 09:35:00,88.51,88.62,88.45,88.59,31311.0,79.7929,79.8921,79.7388,79.865,31311.0
2020-10-08 09:40:00,88.62,88.72,88.46,88.46,54643.0,79.8921,79.9822,79.7478,79.7478,54643.0
2020-10-08 09:45:00,88.46,88.63,88.45,88.53,44421.0,79.7478,79.9011,79.7388,79.8109,44421.0
2020-10-08 09:50:00,88.54,88.68,88.52,88.64,25931.0,79.8199,79.9462,79.8019,79.9101,25931.0
2020-10-08 09:55:00,88.62,88.81,88.59,88.79,39205.0,79.8921,80.0634,79.865,80.0453,39205.0
2020-10-08 10:00:00,88.79,88.81,88.59,88.7,48349.0,80.0453,80.0634,79.865,79.9642,48349.0
2020-10-08 10:05:00,88.69,88.81,88.64,88.76,33631.0,79.9552,80.0634,79.9101,80.0183,33631.0
2020-10-08 10:10:00,88.74,88.8,88.7,88.75,31253.0,80.0002,80.0543,79.9642,80.0093,31253.0
2020-10-08 10:15:00,88.75,88.75,88.51,88.55,28178.0,80.0093,80.0093,79.7929,79.829,28178.0
2020-10-08 10:20:00,88.54,88.6,88.53,88.58,19648.0,79.8199,79.874,79.8109,79.856,19648.0
2020-10-08 10:25:00,88.57,88.59,88.49,88.55,19162.0,79.847,79.865,79.7749,79.829,19162.0
2020-10-08 10:30:00,88.55,88.81,88.53,88.77,25420.0,79.829,80.0634,79.8109,80.0273,25420.0
2020-10-08 10:35:00,88.78,88.87,88.78,88.87,57708.0,80.0363,80.1174,80.0363,80.1174,57708.0
2020-10-08 10:40:00,88.87,88.91,88.75,88.81,20048.0,80.1174,80.1535,80.0093,80.0634,20048.0
2020-10-08 10:45:00,88.8,88.93,88.78,88.89,25679.0,80.0543,80.1715,80.0363,80.1355,25679.0
2020-10-08 10:50:00,88.91,89.08,88.86,88.93,75093.0,80.1535,80.3068,80.1084,80.1715,75093.0
2020-10-08 10:55:00,88.96,89.02,88.94,88.95,25933.0,80.1986,80.2527,80.1805,80.1896,25933.0
2020-10-08 11:00:00,88.95,89.12,88.87,89.08,35312.0,80.1896,80.3428,80.1174,80.3068,35312.0
2020-10-08 11:05:00,89.07,89.13,88.97,89.06,29785.0,80.2977,80.3518,80.2076,80.2887,29785.0
2020-10-08 11:10:00,89.06,89.07,88.97,89.05,21936.0,80.2887,80.2977,80.2076,80.2797,21936.0
2020-10-08 11:15:00,89.05,89.13,89.05,89.07,22484.0,80.2797,80.3518,80.2797,80.2977,22484.0
2020-10-08 11:20:00,89.06,89.11,88.9,89.01,31568.0,80.2887,80.3338,80.1445,80.2437,31568.0
2020-10-08 11:25:00,89.0,89.01,88.9,88.95,69082.0,80.2346,80.2437,80.1445,80.1896,69082.0
2020-10-08 11:30:00,88.96,88.99,88.69,88.73,35484.0,80.1986,80.2256,79.9552,79.9912,35484.0
2020-10-08 11:35:00,88.77,89.03,88.7,89.02,25402.0,80.0273,80.2617,79.9642,80.2527,25402.0
2020-10-08 11:40:00,89.04,89.13,89.03,89.09,21954.0,80.2707,80.3518,80.2617,80.3158,21954.0
2020-10-08 11:45:00,89.1,89.11,88.98,89.03,23661.0,80.3248,80.3338,80.2166,80.2617,23661.0
2020-10-08 11:50:00,89.02,89.08,88.98,89.02,20805.0,80.2527,80.3068,80.2166,80.2527,20805.0
2020-10-08 11:55:00,89.04,89.09,89.0,89.06,45129.0,80.2707,80.3158,80.2346,80.2887,45129.0
2020-10-08 12:00:00,89.05,89.18,89.03,89.17,32808.0,80.2797,80.3969,80.2617,80.3879,32808.0
2020-10-08 12:05:00,89.17,89.43,89.17,89.41,54745.0,80.3879,80.6223,80.3879,80.6043,54745.0
2020-10-08 12:10:00,89.41,89.46,89.37,89.4,57189.0,80.6043,80.6493,80.5682,80.5952,57189.0
2020-10-08 12:15:00,89.4,89.42,89.32,89.36,33010.0,80.5952,80.6133,80.5231,80.5592,33010.0
2020-10-08 12:20:00,89.37,89.51,89.3,89.51,71917.0,80.5682,80.6944,80.5051,80.6944,71917.0
2020-10-08 12:25:00,89.51,89.55,89.45,89.5,61626.0,80.6944,80.7305,80.6403,80.6854,61626.0
2020-10-08 12:30:00,89.5,89.57,89.48,89.53,40329.0,80.6854,80.7485,80.6674,80.7124,40329.0
2020-10-08 12:35:00,89.52,89.61,89.52,89.58,58632.0,80.7034,80.7846,80.7034,80.7575,58632.0
2020-10-08 12:40:00,89.58,89.61,89.52,89.56,31514.0,80.7575,80.7846,80.7034,80.7395,31514.0
2020-10-08 12:45:00,89.57,89.61,89.53,89.55,26541.0,80.7485,80.7846,80.7124,80.7305,26541.0
2020-10-08 12:50:00,89.55,89.56,89.48,89.49,18931.0,80.7305,80.7395,80.6674,80.6764,18931.0
2020-10-08 12:55:00,89.49,89.55,89.42,89.52,30483.0,80.6764,80.7305,80.6133,80.7034,30483.0
2020-10-08 13:00:00,89.54,89.56,89.47,89.48,17933.0,80.7215,80.7395,80.6584,80.6674,17933.0
2020-10-08 13:05:00,89.47,89.51,89.42,89.5,25821.0,80.6584,80.6944,80.6133,80.6854,25821.0
2020-10-08 13:10:00,89.5,89.5,89.44,89.5,11767.0,80.6854,80.6854,80.6313,80.6854,11767.0
2020-10-08 13:15:00,89.49,89.5,89.42,89.43,13617.0,80.6764,80.6854,80.6133,80.6223,13617.0
2020-10-08 13:20:00,89.44,89.46,89.38,89.38,11737.0,80.6313,80.6493,80.5772,80.5772,11737.0
2020-10-08 13:25:00,89.39,89.49,89.35,89.46,35124.0,80.5862,80.6764,80.5502,80.6493,35124.0
2020-10-08 13:30:00,89.45,89.51,89.45,89.47,23404.0,80.6403,80.6944,80.6403,80.6584,23404.0
2020-10-08 13:35:00,89.47,89.49,89.42,89.42,15636.0,80.6584,80.6764,80.6133,80.6133,15636.0
2020-10-08 13:40:00,89.42,89.49,89.38,89.45,31983.0,80.6133,80.6764,80.5772,80.6403,31983.0
2020-10-08 13:45:00,89.45,89.48,89.41,89.46,15203.0,80.6403,80.6674,80.6043,80.6493,15203.0
2020-10-08 13:50:00,89.47,89.56,89.46,89.54,22976.0,80.6584,80.7395,80.6493,80.7215,22976.0
2020-10-08 13:55:00,89.53,89.53,89.38,89.39,18749.0,80.7124,80.7124,80.5772,80.5862,18749.0
2020-10-08 14:00:00,89.4,89.42,89.33,89.39,27740.0,80.5952,80.6133,80.5321,80.5862,27740.0
2020-10-08 14:05:00,89.4,89.49,89.38,89.47,17168.0,80.5952,80.6764,80.5772,80.6584,17168.0
2020-10-08 14:10:00,89.48,89.55,89.46,89.52,20447.0,80.6674,80.7305,80.6493,80.7034,20447.0
2020-10-08 14:15:00,89.51,89.52,89.47,89.5,20062.0,80.6944,80.7034,80.6584,80.6854,20062.0
2020-10-08 14:20:00,89.51,89.57,89.49,89.57,26964.0,80.6944,80.7485,80.6764,80.7485,26964.0
2020-10-08 14:25:00,89.56,89.57,89.52,89.54,15718.0,80.7395,80.7485,80.7034,80.7215,15718.0
2020-10-08 14:30:00,89.55,89.6,89.52,89.57,32801.0,80.7305,80.7755,80.7034,80.7485,32801.0
2020-10-08 14:35:00,89.56,89.59,89.52,89.55,35512.0,80.7395,80.7665,80.7034,80.7305,35512.0
2020-10-08 14:40:00,89.55,89.57,89.51,89.53,31197.0,80.7305,80.7485,80.6944,80.7124,31197.0
2020-10-08 14:45:00,89.52,89.55,89.48,89.5,30609.0,80.7034,80.7305,80.6674,80.6854,30609.0
2020-10-08 14:50:00,89.48,89.49,89.36,89.37,25941.0,80.6674,80.6764,80.5592,80.5682,25941.0
2020-10-08 14:55:00,89.38,89.48,89.37,89.48,23209.0,80.5772,80.6674,80.5682,80.6674,23209.0
2020-10-08 15:00:00,89.46,89.48,89.33,89.37,24289.0,80.6493,80.6674,80.5321,80.5682,24289.0
2020-10-08 15:05:00,89.37,89.38,89.33,89.38,29543.0,80.5682,80.5772,80.5321,80.5772,29543.0
2020-10-08 15:10:00,89.38,89.49,89.38,89.46,42522.0,80.5772,80.6764,80.5772,80.6493,42522.0
2020-10-08 15:15:00,89.47,89.47,89.35,89.37,19440.0,80.6584,80.6584,80.5502,80.5682,19440.0
2020-10-08 15:20:00,89.37,89.46,89.33,89.46,28246.0,80.5682,80.6493,80.5321,80.6493,28246.0
2020-10-08 15:25:00,89.46,89.53,89.45,89.52,34466.0,80.6493,80.7124,80.6403,80.7034,34466.0
2020-10-08 15:30:00,89.52,89.55,89.5,89.52,46339.0,80.7034,80.7305,80.6854,80.7034,46339.0
2020-10-08 15:35:00,89.52,89.55,89.5,89.52,54372.0,80.7034,80.7305,80.6854,80.7034,54372.0
2020-10-08 15:40:00,89.51,89.57,89.45,89.55,80223.0,80.6944,80.7485,80.6403,80.7305,80223.0
2020-10-08 15:45:00,89.55,89.56,89.46,89.49,50332.0,80.7305,80.7395,80.6493,80.6764,50332.0
2020-10-08 15:50:00,89.5,89.56,89.42,89.55,89698.0,80.6854,80.7395,80.6133,80.7305,89698.0
2020-10-08 15:55:00,89.55,89.57,89.48,89.53,204128.0,80.7305,80.7485,80.6674,80.7124,204128.0
2020-10-09 09:30:00,89.8,89.99,89.64,89.97,182402.0,80.9559,81.1271,80.8116,81.1091,182402.0
2020-10-09 09:35:00,89.97,90.08,89.94,90.04,231621.0,81.1091,81.2083,81.0821,81.1722,231621.0
2020-10-09 09:40:00,90.04,90.07,89.93,89.97,75290.0,81.1722,81.1993,81.073,81.1091,75290.0
2020-10-09 09:45:00,89.98,90.0,89.83,89.9,84476.0,81.1181,81.1362,80.9829,81.046,84476.0
2020-10-09 09:50:00,89.9,89.92,89.63,89.66,84352.0,81.046,81.064,80.8026,80.8296,84352.0
2020-10-09 09:55:00,89.68,89.81,89.64,89.73,29929.0,80.8477,80.9649,80.8116,80.8927,29929.0
2020-10-09 10:00:00,89.74,89.91,89.58,89.9,81001.0,80.9018,81.055,80.7575,81.046,81001.0
2020-10-09 10:05:00,89.9,89.98,89.8,89.94,78120.0,81.046,81.1181,80.9559,81.0821,78120.0
2020-10-09 10:10:00,89.93,89.94,89.68,89.69,45929.0,81.073,81.0821,80.8477,80.8567,45929.0
2020-10-09 10:15:00,89.67,89.85,89.65,89.75,38942.0,80.8387,81.0009,80.8206,80.9108,38942.0
2020-10-09 10:20:00,89.75,89.76,89.68,89.72,38130.0,80.9108,80.9198,80.8477,80.8837,38130.0
2020-10-09 10:25:00,89.74,89.75,89.6,89.63,32080.0,80.9018,80.9108,80.7755,80.8026,32080.0
2020-10-09 10:30:00,89.62,89.73,89.6,89.73,33659.0,80.7936,80.8927,80.7755,80.8927,33659.0
2020-10-09 10:35:00,89.74,89.84,89.73,89.81,42623.0,80.9018,80.9919,80.8927,80.9649,42623.0
2020-10-09 10:40:00,89.82,89.84,89.72,89.73,32202.0,80.9739,80.9919,80.8837,80.8927,32202.0
2020-10-09 10:45:00,89.72,89.93,89.71,89.91,27133.0,80.8837,81.073,80.8747,81.055,27133.0
2020-10-09 10:50:00,89.91,90.08,89.9,90.04,111333.0,81.055,81.2083,81.046,81.1722,111333.0
2020-10-09 10:55:00,90.04,90.05,89.97,90.05,46440.0,81.1722,81.1812,81.1091,81.1812,46440.0
2020-10-09 11:00:00,90.05,90.1,90.02,90.07,63895.0,81.1812,81.2263,81.1542,81.1993,63895.0
2020-10-09 11:05:00,90.07,90.13,89.98,89.98,68090.0,81.1993,81.2533,81.1181,81.1181,68090.0
2020-10-09 11:10:00,89.98,90.03,89.94,90.01,27948.0,81.1181,81.1632,81.0821,81.1452,27948.0
2020-10-09 11:15:00,90.01,90.05,89.96,90.01,36243.0,81.1452,81.1812,81.1001,81.1452,36243.0
2020-10-09 11:20:00,90.01,90.03,89.96,89.98,25447.0,81.1452,81.1632,81.1001,81.1181,25447.0
2020-10-09 11:25:00,89.99,90.09,89.98,90.05,42305.0,81.1271,81.2173,81.1181,81.1812,42305.0
2020-10-09 11:30:00,90.05,90.09,90.02,90.05,46190.0,81.1812,81.2173,81.1542,81.1812,46190.0
2020-10-09 11:35:00,90.05,90.07,90.01,90.05,31927.0,81.1812,81.1993,81.1452,81.1812,31927.0
2020-10-09 11:40:00,90.05,90.13,89.95,89.98,67400.0,81.1812,81.2533,81.0911,81.1181,67400.0
2020-10-09 11:45:00,89.98,90.18,89.97,90.12,125493.0,81.1181,81.2984,81.1091,81.2443,125493.0
2020-10-09 11:50:00,90.12,90.15,89.94,90.13,130155.0,81.2443,81.2714,81.0821,81.2533,130155.0
2020-10-09 11:55:00,90.13,90.17,90.05,90.14,42607.0,81.2533,81.2894,81.1812,81.2624,42607.0
2020-10-09 12:00:00,90.14,90.22,90.11,90.18,77625.0,81.2624,81.3345,81.2353,81.2984,77625.0
2020-10-09 12:05:00,90.18,90.22,90.14,90.18,74705.0,81.2984,81.3345,81.2624,81.2984,74705.0
2020-10-09 12:10:00,90.17,90.19,90.06,90.11,56946.0,81.2894,81.3074,81.1902,81.2353,56946.0
2020-10-09 12:15:00,90.11,90.16,90.08,90.12,49477.0,81.2353,81.2804,81.2083,81.2443,49477.0
2020-10-09 12:20:00,90.12,90.14,90.08,90.1,31773.0,81.2443,81.2624,81.2083,81.2263,31773.0
2020-10-09 12:25:00,90.1,90.13,89.96,90.09,100309.0,81.2263,81.2533,81.1001,81.2173,100309.0
2020-10-09 12:30:00,90.09,90.16,90.09,90.16,58507.0,81.2173,81.2804,81.2173,81.2804,58507.0
2020-10-09 12:35:00,90.16,90.32,90.15,90.25,193632.0,81.2804,81.4246,81.2714,81.3615,193632.0
2020-10-09 12:40:00,90.23,90.33,90.13,90.29,95063.0,81.3435,81.4337,81.2533,81.3976,95063.0
2020-10-09 12:45:00,90.29,90.29,90.14,90.19,38801.0,81.3976,81.3976,81.2624,81.3074,38801.0
2020-10-09 12:50:00,90.19,90.2,90.11,90.18,46336.0,81.3074,81.3165,81.2353,81.2984,46336.0
2020-10-09 12:55:00,90.18,90.2,90.11,90.19,55137.0,81.2984,81.3165,81.2353,81.3074,55137.0
2020-10-09 13:00:00,90.2,90.21,90.14,90.19,76937.0,81.3165,81.3255,81.2624,81.3074,76937.0
2020-10-09 13:05:00,90.18,90.2,90.15,90.18,25597.0,81.2984,81.3165,81.2714,81.2984,25597.0
2020-10-09 13:10:00,90.18,90.18,90.14,90.16,18431.0,81.2984,81.2984,81.2624,81.2804,18431.0
2020-10-09 13:15:00,90.17,90.2,90.15,90.19,29804.0,81.2894,81.3165,81.2714,81.3074,29804.0
2020-10-09 13:20:00,90.2,90.23,90.13,90.15,25563.0,81.3165,81.3435,81.2533,81.2714,25563.0
2020-10-09 13:25:00,90.14,90.17,90.12,90.16,28992.0,81.2624,81.2894,81.2443,81.2804,28992.0
2020-10-09 13:30:00,90.16,90.16,90.1,90.13,15772.0,81.2804,81.2804,81.2263,81.2533,15772.0
2020-10-09 13:35:00,90.13,90.17,90.12,90.16,23125.0,81.2533,81.2894,81.2443,81.2804,23125.0
2020-10-09 13:40:00,90.16,90.19,90.08,90.12,40226.0,81.2804,81.3074,81.2083,81.2443,40226.0
2020-10-09 13:45:00,90.12,90.2,90.11,90.18,30290.0,81.2443,81.3165,81.2353,81.2984,30290.0
2020-10-09 13:50:00,90.18,90.18,90.12,90.17,22183.0,81.2984,81.2984,81.2443,81.2894,22183.0
2020-10-09 13:55:00,90.17,90.18,90.13,90.18,22841.0,81.2894,81.2984,81.2533,81.2984,22841.0
2020-10-09 14:00:00,90.18,90.18,90.12,90.14,32979.0,81.2984,81.2984,81.2443,81.2624,32979.0
2020-10-09 14:05:00,90.15,90.15,90.04,90.08,19973.0,81.2714,81.2714,81.1722,81.2083,19973.0
2020-10-09 14:10:00,90.07,90.09,89.98,90.03,27008.0,81.1993,81.2173,81.1181,81.1632,27008.0
2020-10-09 14:15:00,90.03,90.09,90.02,90.07,19454.0,81.1632,81.2173,81.1542,81.1993,19454.0
2020-10-09 14:20:00,90.07,90.08,90.05,90.07,16678.0,81.1993,81.2083,81.1812,81.1993,16678.0
2020-10-09 14:25:00,90.07,90.07,90.0,90.03,21276.0,81.1993,81.1993,81.1362,81.1632,21276.0
2020-10-09 14:30:00,90.02,90.08,90.01,90.05,20373.0,81.1542,81.2083,81.1452,81.1812,20373.0
2020-10-09 14:35:00,90.04,90.1,89.96,90.0,58511.0,81.1722,81.2263,81.1001,81.1362,58511.0
2020-10-09 14:40:00,90.0,90.11,89.94,90.11,41315.0,81.1362,81.2353,81.0821,81.2353,41315.0
2020-10-09 14:45:00,90.12,90.12,90.04,90.05,18648.0,81.2443,81.2443,81.1722,81.1812,18648.0
2020-10-09 14:50:00,90.05,90.07,90.0,90.03,29718.0,81.1812,81.1993,81.1362,81.1632,29718.0
2020-10-09 14:55:00,90.04,90.04,89.98,90.0,26118.0,81.1722,81.1722,81.1181,81.1362,26118.0
2020-10-09 15:00:00,89.99,90.03,89.94,89.98,41307.0,81.1271,81.1632,81.0821,81.1181,41307.0
2020-10-09 15:05:00,89.97,89.99,89.94,89.97,14098.0,81.1091,81.1271,81.0821,81.1091,14098.0
2020-10-09 15:10:00,89.96,90.0,89.93,89.98,22373.0,81.1001,81.1362,81.073,81.1181,22373.0
2020-10-09 15:15:00,89.99,90.05,89.98,90.05,55549.0,81.1271,81.1812,81.1181,81.1812,55549.0
2020-10-09 15:20:00,90.04,90.15,90.04,90.09,49382.0,81.1722,81.2714,81.1722,81.2173,49382.0
2020-10-09 15:25:00,90.09,90.12,90.07,90.1,31055.0,81.2173,81.2443,81.1993,81.2263,31055.0
2020-10-09 15:30:00,90.09,90.1,90.0,90.04,50868.0,81.2173,81.2263,81.1362,81.1722,50868.0
2020-10-09 15:35:00,90.04,90.1,90.01,90.08,43603.0,81.1722,81.2263,81.1452,81.2083,43603.0
2020-10-09 15:40:00,90.08,90.08,90.0,90.03,73744.0,81.2083,81.2083,81.1362,81.1632,73744.0
2020-10-09 15:45:00,90.02,90.05,89.91,89.94,53281.0,81.1542,81.1812,81.055,81.0821,53281.0
2020-10-09 15:50:00,89.93,89.98,89.87,89.95,120991.0,81.073,81.1181,81.019,81.0911,120991.0
2020-10-09 15:55:00,89.96,90.06,89.92,90.02,188547.0,81.1001,81.1902,81.064,81.1542,188547.0
2020-10-12 09:30:00,90.46,90.48,90.12,90.24,205939.0,81.5508,81.5689,81.2443,81.3525,205939.0
2020-10-12 09:35:00,90.24,90.25,90.02,90.12,77207.0,81.3525,81.3615,81.1542,81.2443,77207.0
2020-10-12 09:40:00,90.12,90.24,90.02,90.09,68405.0,81.2443,81.3525,81.1542,81.2173,68405.0
2020-10-12 09:45:00,90.07,90.16,89.93,90.04,95965.0,81.1993,81.2804,81.073,81.1722,95965.0
2020-10-12 09:50:00,90.07,90.15,90.01,90.09,68198.0,81.1993,81.2714,81.1452,81.2173,68198.0
2020-10-12 09:55:00,90.09,90.2,90.06,90.15,34088.0,81.2173,81.3165,81.1902,81.2714,34088.0
2020-10-12 10:00:00,90.14,90.25,90.04,90.18,66884.0,81.2624,81.3615,81.1722,81.2984,66884.0
2020-10-12 10:05:00,90.18,90.37,90.18,90.33,102964.0,81.2984,81.4697,81.2984,81.4337,102964.0
2020-10-12 10:10:00,90.33,90.33,90.18,90.2,35632.0,81.4337,81.4337,81.2984,81.3165,35632.0
2020-10-12 10:15:00,90.2,90.35,90.19,90.32,35996.0,81.3165,81.4517,81.3074,81.4246,35996.0
2020-10-12 10:20:00,90.32,90.38,90.16,90.21,45858.0,81.4246,81.4787,81.2804,81.3255,45858.0
2020-10-12 10:25:00,90.2,90.3,90.18,90.25,32591.0,81.3165,81.4066,81.2984,81.3615,32591.0
2020-10-12 10:30:00,90.24,90.24,90.13,90.15,30496.0,81.3525,81.3525,81.2533,81.2714,30496.0
2020-10-12 10:35:00,90.16,90.19,90.1,90.11,34337.0,81.2804,81.3074,81.2263,81.2353,34337.0
2020-10-12 10:40:00,90.12,90.19,90.07,90.19,33715.0,81.2443,81.3074,81.1993,81.3074,33715.0
2020-10-12 10:45:00,90.18,90.21,90.15,90.18,32594.0,81.2984,81.3255,81.2714,81.2984,32594.0
2020-10-12 10:50:00,90.19,90.33,90.19,90.3,43739.0,81.3074,81.4337,81.3074,81.4066,43739.0
2020-10-12 10:55:00,90.32,90.37,90.2,90.28,57336.0,81.4246,81.4697,81.3165,81.3886,57336.0
2020-10-12 11:00:00,90.3,90.4,90.3,90.39,59327.0,81.4066,81.4968,81.4066,81.4877,59327.0
2020-10-12 11:05:00,90.39,90.57,90.38,90.56,71043.0,81.4877,81.65,81.4787,81.641,71043.0
2020-10-12 11:10:00,90.56,90.63,90.52,90.63,53904.0,81.641,81.7041,81.6049,81.7041,53904.0
2020-10-12 11:15:00,90.62,90.65,90.53,90.54,57742.0,81.6951,81.7221,81.614,81.623,57742.0
2020-10-12 11:20:00,90.55,90.59,90.48,90.54,52792.0,81.632,81.668,81.5689,81.623,52792.0
2020-10-12 11:25:00,90.54,90.58,90.48,90.52,47060.0,81.623,81.659,81.5689,81.6049,47060.0
2020-10-12 11:30:00,90.51,90.6,90.51,90.59,32372.0,81.5959,81.6771,81.5959,81.668,32372.0
2020-10-12 11:35:00,90.6,90.65,90.55,90.63,38945.0,81.6771,81.7221,81.632,81.7041,38945.0
2020-10-12 11:40:00,90.63,90.68,90.58,90.67,30475.0,81.7041,81.7492,81.659,81.7402,30475.0
2020-10-12 11:45:00,90.67,90.7,90.64,90.65,49668.0,81.7402,81.7672,81.7131,81.7221,49668.0
2020-10-12 11:50:00,90.65,90.73,90.64,90.72,37346.0,81.7221,81.7943,81.7131,81.7852,37346.0
2020-10-12 11:55:00,90.72,90.77,90.68,90.72,40126.0,81.7852,81.8303,81.7492,81.7852,40126.0
2020-10-12 12:00:00,90.73,90.77,90.66,90.7,38295.0,81.7943,81.8303,81.7312,81.7672,38295.0
2020-10-12 12:05:00,90.7,90.79,90.68,90.77,30449.0,81.7672,81.8483,81.7492,81.8303,30449.0
2020-10-12 12:10:00,90.78,90.84,90.75,90.8,38181.0,81.8393,81.8934,81.8123,81.8574,38181.0
2020-10-12 12:15:00,90.81,90.88,90.76,90.8,37820.0,81.8664,81.9295,81.8213,81.8574,37820.0
2020-10-12 12:20:00,90.81,90.89,90.8,90.89,28836.0,81.8664,81.9385,81.8574,81.9385,28836.0
2020-10-12 12:25:00,90.88,90.97,90.87,90.93,56966.0,81.9295,82.0106,81.9205,81.9746,56966.0
2020-10-12 12:30:00,90.92,90.96,90.86,90.9,42105.0,81.9655,82.0016,81.9115,81.9475,42105.0
2020-10-12 12:35:00,90.88,90.9,90.85,90.88,23542.0,81.9295,81.9475,81.9024,81.9295,23542.0
2020-10-12 12:40:00,90.89,90.97,90.88,90.97,61450.0,81.9385,82.0106,81.9295,82.0106,61450.0
2020-10-12 12:45:00,90.97,91.0,90.94,90.99,46555.0,82.0106,82.0377,81.9836,82.0287,46555.0
2020-10-12 12:50:00,90.99,91.01,90.9,90.95,110184.0,82.0287,82.0467,81.9475,81.9926,110184.0
2020-10-12 12:55:00,90.96,90.96,90.89,90.93,21754.0,82.0016,82.0016,81.9385,81.9746,21754.0
2020-10-12 13:00:00,90.92,90.94,90.87,90.9,26396.0,81.9655,81.9836,81.9205,81.9475,26396.0
2020-10-12 13:05:00,90.9,90.92,90.86,90.91,22172.0,81.9475,81.9655,81.9115,81.9565,22172.0
2020-10-12 13:10:00,90.92,90.98,90.9,90.98,21065.0,81.9655,82.0196,81.9475,82.0196,21065.0
2020-10-12 13:15:00,90.98,91.07,90.96,91.07,57855.0,82.0196,82.1008,82.0016,82.1008,57855.0
2020-10-12 13:20:00,91.06,91.08,91.02,91.07,42307.0,82.0918,82.1098,82.0557,82.1008,42307.0
2020-10-12 13:25:00,91.07,91.09,91.02,91.05,57391.0,82.1008,82.1188,82.0557,82.0827,57391.0
2020-10-12 13:30:00,91.06,91.1,91.03,91.07,47463.0,82.0918,82.1278,82.0647,82.1008,47463.0
2020-10-12 13:35:00,91.07,91.07,90.93,90.98,26636.0,82.1008,82.1008,81.9746,82.0196,26636.0
2020-10-12 13:40:00,90.98,91.0,90.85,90.87,42687.0,82.0196,82.0377,81.9024,81.9205,42687.0
2020-10-12 13:45:00,90.87,90.92,90.8,90.85,26807.0,81.9205,81.9655,81.8574,81.9024,26807.0
2020-10-12 13:50:00,90.87,90.89,90.77,90.84,28620.0,81.9205,81.9385,81.8303,81.8934,28620.0
2020-10-12 13:55:00,90.85,90.88,90.82,90.82,20243.0,81.9024,81.9295,81.8754,81.8754,20243.0
2020-10-12 14:00:00,90.82,90.93,90.81,90.88,41434.0,81.8754,81.9746,81.8664,81.9295,41434.0
2020-10-12 14:05:00,90.88,90.95,90.85,90.94,26298.0,81.9295,81.9926,81.9024,81.9836,26298.0
2020-10-12 14:10:00,90.93,90.97,90.84,90.86,42477.0,81.9746,82.0106,81.8934,81.9115,42477.0
2020-10-12 14:15:00,90.86,90.86,90.72,90.76,36741.0,81.9115,81.9115,81.7852,81.8213,36741.0
2020-10-12 14:20:00,90.75,90.9,90.72,90.88,42640.0,81.8123,81.9475,81.7852,81.9295,42640.0
2020-10-12 14:25:00,90.88,90.95,90.86,90.94,33008.0,81.9295,81.9926,81.9115,81.9836,33008.0
2020-10-12 14:30:00,90.94,90.99,90.9,90.91,39080.0,81.9836,82.0287,81.9475,81.9565,39080.0
2020-10-12 14:35:00,90.92,90.99,90.88,90.99,27203.0,81.9655,82.0287,81.9295,82.0287,27203.0
2020-10-12 14:40:00,91.0,91.02,90.86,91.0,50328.0,82.0377,82.0557,81.9115,82.0377,50328.0
2020-10-12 14:45:00,90.99,91.05,90.95,91.04,39063.0,82.0287,82.0827,81.9926,82.0737,39063.0
2020-10-12 14:50:00,91.04,91.06,90.91,90.93,45599.0,82.0737,82.0918,81.9565,81.9746,45599.0
2020-10-12 14:55:00,90.93,90.95,90.78,90.82,55106.0,81.9746,81.9926,81.8393,81.8754,55106.0
2020-10-12 15:00:00,90.81,90.83,90.65,90.67,70337.0,81.8664,81.8844,81.7221,81.7402,70337.0
2020-10-12 15:05:00,90.67,90.77,90.65,90.7,42516.0,81.7402,81.8303,81.7221,81.7672,42516.0
2020-10-12 15:10:00,90.7,90.71,90.58,90.63,37432.0,81.7672,81.7762,81.659,81.7041,37432.0
2020-10-12 15:15:00,90.63,90.79,90.62,90.79,37386.0,81.7041,81.8483,81.6951,81.8483,37386.0
2020-10-12 15:20:00,90.8,90.85,90.76,90.84,36597.0,81.8574,81.9024,81.8213,81.8934,36597.0
2020-10-12 15:25:00,90.84,90.87,90.8,90.85,29267.0,81.8934,81.9205,81.8574,81.9024,29267.0
2020-10-12 15:30:00,90.85,90.85,90.77,90.78,48674.0,81.9024,81.9024,81.8303,81.8393,48674.0
2020-10-12 15:35:00,90.78,90.82,90.75,90.79,45129.0,81.8393,81.8754,81.8123,81.8483,45129.0
2020-10-12 15:40:00,90.78,90.84,90.76,90.78,43609.0,81.8393,81.8934,81.8213,81.8393,43609.0
2020-10-12 15:45:00,90.78,90.83,90.72,90.76,56136.0,81.8393,81.8844,81.7852,81.8213,56136.0
2020-10-12 15:50:00,90.74,90.84,90.61,90.84,132964.0,81.8033,81.8934,81.6861,81.8934,132964.0
2020-10-12 15:55:00,90.84,90.94,90.78,90.79,194503.0,81.8934,81.9836,81.8393,81.8483,194503.0
2020-10-13 09:30:00,90.58,90.83,90.51,90.7,185005.0,81.659,81.8844,81.5959,81.7672,185005.0
2020-10-13 09:35:00,90.69,90.71,90.34,90.34,74173.0,81.7582,81.7762,81.4427,81.4427,74173.0
2020-10-13 09:40:00,90.35,90.5,90.22,90.33,68470.0,81.4517,81.5869,81.3345,81.4337,68470.0
2020-10-13 09:45:00,90.33,90.6,90.3,90.52,49894.0,81.4337,81.6771,81.4066,81.6049,49894.0
2020-10-13 09:50:00,90.52,90.55,90.32,90.39,56612.0,81.6049,81.632,81.4246,81.4877,56612.0
2020-10-13 09:55:00,90.4,90.46,90.27,90.37,58818.0,81.4968,81.5508,81.3796,81.4697,58818.0
2020-10-13 10:00:00,90.37,90.64,90.33,90.46,64490.0,81.4697,81.7131,81.4337,81.5508,64490.0
2020-10-13 10:05:00,90.46,90.49,90.23,90.34,57077.0,81.5508,81.5779,81.3435,81.4427,57077.0
2020-10-13 10:10:00,90.33,90.49,90.2,90.47,92409.0,81.4337,81.5779,81.3165,81.5599,92409.0
2020-10-13 10:15:00,90.49,90.61,90.43,90.47,65754.0,81.5779,81.6861,81.5238,81.5599,65754.0
2020-10-13 10:20:00,90.49,90.57,90.41,90.57,30114.0,81.5779,81.65,81.5058,81.65,30114.0
2020-10-13 10:25:00,90.57,90.61,90.54,90.54,24737.0,81.65,81.6861,81.623,81.623,24737.0
2020-10-13 10:30:00,90.54,90.57,90.38,90.46,52078.0,81.623,81.65,81.4787,81.5508,52078.0
2020-10-13 10:35:00,90.48,90.56,90.39,90.49,48129.0,81.5689,81.641,81.4877,81.5779,48129.0
2020-10-13 10:40:00,90.48,90.57,90.45,90.47,40330.0,81.5689,81.65,81.5418,81.5599,40330.0
2020-10-13 10:45:00,90.47,90.5,90.36,90.44,44468.0,81.5599,81.5869,81.4607,81.5328,44468.0
2020-10-13 10:50:00,90.43,90.61,90.4,90.6,39855.0,81.5238,81.6861,81.4968,81.6771,39855.0
2020-10-13 10:55:00,90.59,90.75,90.57,90.64,42018.0,81.668,81.8123,81.65,81.7131,42018.0
2020-10-13 11:00:00,90.66,90.69,90.55,90.55,33528.0,81.7312,81.7582,81.632,81.632,33528.0
2020-10-13 11:05:00,90.55,90.75,90.54,90.68,56289.0,81.632,81.8123,81.623,81.7492,56289.0
2020-10-13 11:10:00,90.68,90.79,90.66,90.75,30932.0,81.7492,81.8483,81.7312,81.8123,30932.0
2020-10-13 11:15:00,90.76,90.8,90.68,90.8,33349.0,81.8213,81.8574,81.7492,81.8574,33349.0
2020-10-13 11:20:00,90.8,90.85,90.79,90.82,57055.0,81.8574,81.9024,81.8483,81.8754,57055.0
2020-10-13 11:25:00,90.82,90.85,90.62,90.62,39846.0,81.8754,81.9024,81.6951,81.6951,39846.0
2020-10-13 11:30:00,90.62,90.78,90.62,90.69,34379.0,81.6951,81.8393,81.6951,81.7582,34379.0
2020-10-13 11:35:00,90.69,90.72,90.64,90.65,38167.0,81.7582,81.7852,81.7131,81.7221,38167.0
2020-10-13 11:40:00,90.65,90.66,90.38,90.4,58748.0,81.7221,81.7312,81.4787,81.4968,58748.0
2020-10-13 11:45:00,90.39,90.4,90.3,90.35,73387.0,81.4877,81.4968,81.4066,81.4517,73387.0
2020-10-13 11:50:00,90.36,90.52,90.36,90.48,52483.0,81.4607,81.6049,81.4607,81.5689,52483.0
2020-10-13 11:55:00,90.47,90.5,90.4,90.43,31341.0,81.5599,81.5869,81.4968,81.5238,31341.0
2020-10-13 12:00:00,90.43,90.51,90.38,90.42,31579.0,81.5238,81.5959,81.4787,81.5148,31579.0
2020-10-13 12:05:00,90.41,90.44,90.38,90.41,20959.0,81.5058,81.5328,81.4787,81.5058,20959.0
2020-10-13 12:10:00,90.41,90.41,90.14,90.17,56627.0,81.5058,81.5058,81.2624,81.2894,56627.0
2020-10-13 12:15:00,90.17,90.19,90.02,90.03,54439.0,81.2894,81.3074,81.1542,81.1632,54439.0
2020-10-13 12:20:00,90.03,90.13,90.0,90.12,41911.0,81.1632,81.2533,81.1362,81.2443,41911.0
2020-10-13 12:25:00,90.11,90.22,90.08,90.16,69472.0,81.2353,81.3345,81.2083,81.2804,69472.0
2020-10-13 12:30:00,90.16,90.23,90.11,90.12,53484.0,81.2804,81.3435,81.2353,81.2443,53484.0
2020-10-13 12:35:00,90.11,90.2,90.1,90.14,38450.0,81.2353,81.3165,81.2263,81.2624,38450.0
2020-10-13 12:40:00,90.13,90.22,90.13,90.19,28612.0,81.2533,81.3345,81.2533,81.3074,28612.0
2020-10-13 12:45:00,90.19,90.3,90.15,90.28,34333.0,81.3074,81.4066,81.2714,81.3886,34333.0
2020-10-13 12:50:00,90.28,90.39,90.24,90.35,31933.0,81.3886,81.4877,81.3525,81.4517,31933.0
2020-10-13 12:55:00,90.36,90.39,90.29,90.32,35710.0,81.4607,81.4877,81.3976,81.4246,35710.0
2020-10-13 13:00:00,90.33,90.35,90.17,90.17,57014.0,81.4337,81.4517,81.2894,81.2894,57014.0
2020-10-13 13:05:00,90.18,90.18,89.95,89.95,87597.0,81.2984,81.2984,81.0911,81.0911,87597.0
2020-10-13 13:10:00,89.96,90.12,89.96,90.03,64629.0,81.1001,81.2443,81.1001,81.1632,64629.0
2020-10-13 13:15:00,90.03,90.27,90.01,90.2,53949.0,81.1632,81.3796,81.1452,81.3165,53949.0
2020-10-13 13:20:00,90.2,90.25,89.98,90.01,48655.0,81.3165,81.3615,81.1181,81.1452,48655.0
2020-10-13 13:25:00,90.0,90.08,89.98,90.03,49809.0,81.1362,81.2083,81.1181,81.1632,49809.0
2020-10-13 13:30:00,90.01,90.14,89.97,90.12,65550.0,81.1452,81.2624,81.1091,81.2443,65550.0
2020-10-13 13:35:00,90.12,90.14,90.01,90.08,30976.0,81.2443,81.2624,81.1452,81.2083,30976.0
2020-10-13 13:40:00,90.07,90.14,90.0,90.04,28554.0,81.1993,81.2624,81.1362,81.1722,28554.0
2020-10-13 13:45:00,90.05,90.16,90.04,90.11,35752.0,81.1812,81.2804,81.1722,81.2353,35752.0
2020-10-13 13:50:00,90.1,90.12,90.05,90.06,25692.0,81.2263,81.2443,81.1812,81.1902,25692.0
2020-10-13 13:55:00,90.07,90.1,89.96,90.06,56976.0,81.1993,81.2263,81.1001,81.1902,56976.0
2020-10-13 14:00:00,90.06,90.13,90.0,90.13,54168.0,81.1902,81.2533,81.1362,81.2533,54168.0
2020-10-13 14:05:00,90.12,90.14,90.03,90.1,59835.0,81.2443,81.2624,81.1632,81.2263,59835.0
2020-10-13 14:10:00,90.1,90.22,90.09,90.16,37193.0,81.2263,81.3345,81.2173,81.2804,37193.0
2020-10-13 14:15:00,90.15,90.19,90.09,90.14,43414.0,81.2714,81.3074,81.2173,81.2624,43414.0
2020-10-13 14:20:00,90.12,90.14,90.04,90.11,16946.0,81.2443,81.2624,81.1722,81.2353,16946.0
2020-10-13 14:25:00,90.11,90.11,89.87,89.88,33009.0,81.2353,81.2353,81.019,81.028,33009.0
2020-10-13 14:30:00,89.89,90.07,89.77,90.02,55996.0,81.037,81.1993,80.9288,81.1542,55996.0
2020-10-13 14:35:00,90.02,90.02,89.9,89.94,27090.0,81.1542,81.1542,81.046,81.0821,27090.0
2020-10-13 14:40:00,89.95,89.95,89.82,89.85,30916.0,81.0911,81.0911,80.9739,81.0009,30916.0
2020-10-13 14:45:00,89.87,89.94,89.77,89.84,35471.0,81.019,81.0821,80.9288,80.9919,35471.0
2020-10-13 14:50:00,89.84,89.95,89.82,89.87,26903.0,80.9919,81.0911,80.9739,81.019,26903.0
2020-10-13 14:55:00,89.88,90.04,89.86,89.98,37711.0,81.028,81.1722,81.0099,81.1181,37711.0
2020-10-13 15:00:00,89.97,90.02,89.96,90.0,30280.0,81.1091,81.1542,81.1001,81.1362,30280.0
2020-10-13 15:05:00,90.0,90.04,89.97,90.0,30960.0,81.1362,81.1722,81.1091,81.1362,30960.0
2020-10-13 15:10:00,90.02,90.18,89.99,90.13,49212.0,81.1542,81.2984,81.1271,81.2533,49212.0
2020-10-13 15:15:00,90.12,90.18,90.07,90.15,39099.0,81.2443,81.2984,81.1993,81.2714,39099.0
2020-10-13 15:20:00,90.13,90.25,90.11,90.23,42593.0,81.2533,81.3615,81.2353,81.3435,42593.0
2020-10-13 15:25:00,90.22,90.26,90.12,90.18,52637.0,81.3345,81.3705,81.2443,81.2984,52637.0
2020-10-13 15:30:00,90.18,90.28,90.18,90.23,65839.0,81.2984,81.3886,81.2984,81.3435,65839.0
2020-10-13 15:35:00,90.23,90.29,90.16,90.22,99503.0,81.3435,81.3976,81.2804,81.3345,99503.0
2020-10-13 15:40:00,90.23,90.34,90.21,90.3,56984.0,81.3435,81.4427,81.3255,81.4066,56984.0
2020-10-13 15:45:00,90.29,90.36,90.2,90.21,59622.0,81.3976,81.4607,81.3165,81.3255,59622.0
2020-10-13 15:50:00,90.22,90.32,90.19,90.25,93464.0,81.3345,81.4246,81.3074,81.3615,93464.0
2020-10-13 15:55:00,90.26,90.33,90.15,90.15,171715.0,81.3705,81.4337,81.2714,81.2714,171715.0
2020-10-14 09:30:00,90.31,90.6,90.16,90.37,171514.0,81.4156,81.6771,81.2804,81.4697,171514.0
2020-10-14 09:35:00,90.37,90.41,90.02,90.07,78117.0,81.4697,81.5058,81.1542,81.1993,78117.0
2020-10-14 09:40:00,90.08,90.18,89.95,90.03,78016.0,81.2083,81.2984,81.0911,81.1632,78016.0
2020-10-14 09:45:00,90.02,90.15,89.97,90.14,71136.0,81.1542,81.2714,81.1091,81.2624,71136.0
2020-10-14 09:50:00,90.14,90.14,90.01,90.02,46235.0,81.2624,81.2624,81.1452,81.1542,46235.0
2020-10-14 09:55:00,90.02,90.05,89.96,89.96,44711.0,81.1542,81.1812,81.1001,81.1001,44711.0
2020-10-14 10:00:00,89.97,90.03,89.8,89.83,51333.0,81.1091,81.1632,80.9559,80.9829,51333.0
2020-10-14 10:05:00,89.84,89.84,89.65,89.65,62853.0,80.9919,80.9919,80.8206,80.8206,62853.0
2020-10-14 10:10:00,89.66,89.75,89.54,89.66,54569.0,80.8296,80.9108,80.7215,80.8296,54569.0
2020-10-14 10:15:00,89.65,89.7,89.52,89.56,50913.0,80.8206,80.8657,80.7034,80.7395,50913.0
2020-10-14 10:20:00,89.56,89.71,89.56,89.67,40013.0,80.7395,80.8747,80.7395,80.8387,40013.0
2020-10-14 10:25:00,89.67,89.71,89.57,89.69,44182.0,80.8387,80.8747,80.7485,80.8567,44182.0
2020-10-14 10:30:00,89.7,89.71,89.61,89.63,37833.0,80.8657,80.8747,80.7846,80.8026,37833.0
2020-10-14 10:35:00,89.63,89.76,89.6,89.72,51907.0,80.8026,80.9198,80.7755,80.8837,51907.0
2020-10-14 10:40:00,89.72,89.77,89.7,89.75,32479.0,80.8837,80.9288,80.8657,80.9108,32479.0
2020-10-14 10:45:00,89.74,89.82,89.73,89.78,44465.0,80.9018,80.9739,80.8927,80.9378,44465.0
2020-10-14 10:50:00,89.78,89.78,89.59,89.59,40655.0,80.9378,80.9378,80.7665,80.7665,40655.0
2020-10-14 10:55:00,89.58,89.64,89.56,89.64,30380.0,80.7575,80.8116,80.7395,80.8116,30380.0
2020-10-14 11:00:00,89.64,89.66,89.38,89.39,50193.0,80.8116,80.8296,80.5772,80.5862,50193.0
2020-10-14 11:05:00,89.39,89.55,89.38,89.51,41158.0,80.5862,80.7305,80.5772,80.6944,41158.0
2020-10-14 11:10:00,89.51,89.54,89.44,89.47,26413.0,80.6944,80.7215,80.6313,80.6584,26413.0
2020-10-14 11:15:00,89.48,89.5,89.33,89.34,34271.0,80.6674,80.6854,80.5321,80.5412,34271.0
2020-10-14 11:20:00,89.33,89.39,89.25,89.3,35718.0,80.5321,80.5862,80.46,80.5051,35718.0
2020-10-14 11:25:00,89.31,89.34,89.24,89.27,29100.0,80.5141,80.5412,80.451,80.478,29100.0
2020-10-14 11:30:00,89.28,89.3,89.18,89.21,30885.0,80.4871,80.5051,80.3969,80.424,30885.0
2020-10-14 11:35:00,89.2,89.28,89.2,89.24,16273.0,80.4149,80.4871,80.4149,80.451,16273.0
2020-10-14 11:40:00,89.23,89.33,89.17,89.3,25535.0,80.442,80.5321,80.3879,80.5051,25535.0
2020-10-14 11:45:00,89.3,89.32,89.05,89.1,43780.0,80.5051,80.5231,80.2797,80.3248,43780.0
2020-10-14 11:50:00,89.09,89.12,88.82,88.86,40980.0,80.3158,80.3428,80.0724,80.1084,40980.0
2020-10-14 11:55:00,88.88,88.96,88.82,88.87,19451.0,80.1265,80.1986,80.0724,80.1174,19451.0
2020-10-14 12:00:00,88.86,89.0,88.84,88.98,35843.0,80.1084,80.2346,80.0904,80.2166,35843.0
2020-10-14 12:05:00,88.98,89.02,88.89,88.89,36886.0,80.2166,80.2527,80.1355,80.1355,36886.0
2020-10-14 12:10:00,88.89,88.89,88.74,88.79,30321.0,80.1355,80.1355,80.0002,80.0453,30321.0
2020-10-14 12:15:00,88.79,88.82,88.61,88.67,36163.0,80.0453,80.0724,79.8831,79.9371,36163.0
2020-10-14 12:20:00,88.65,88.72,88.56,88.56,19821.0,79.9191,79.9822,79.838,79.838,19821.0
2020-10-14 12:25:00,88.57,88.74,88.57,88.72,19407.0,79.847,80.0002,79.847,79.9822,19407.0
2020-10-14 12:30:00,88.71,88.78,88.65,88.76,25795.0,79.9732,80.0363,79.9191,80.0183,25795.0
2020-10-14 12:35:00,88.75,88.81,88.63,88.72,26882.0,80.0093,80.0634,79.9011,79.9822,26882.0
2020-10-14 12:40:00,88.71,88.82,88.71,88.77,24120.0,79.9732,80.0724,79.9732,80.0273,24120.0
2020-10-14 12:45:00,88.77,88.8,88.72,88.75,17290.0,80.0273,80.0543,79.9822,80.0093,17290.0
2020-10-14 12:50:00,88.74,88.88,88.72,88.85,42386.0,80.0002,80.1265,79.9822,80.0994,42386.0
2020-10-14 12:55:00,88.84,88.98,88.75,88.81,28668.0,80.0904,80.2166,80.0093,80.0634,28668.0
2020-10-14 13:00:00,88.79,88.91,88.77,88.87,21332.0,80.0453,80.1535,80.0273,80.1174,21332.0
2020-10-14 13:05:00,88.86,88.92,88.82,88.86,21648.0,80.1084,80.1625,80.0724,80.1084,21648.0
2020-10-14 13:10:00,88.85,88.93,88.82,88.87,82630.0,80.0994,80.1715,80.0724,80.1174,82630.0
2020-10-14 13:15:00,88.86,88.92,88.79,88.85,20456.0,80.1084,80.1625,80.0453,80.0994,20456.0
2020-10-14 13:20:00,88.86,88.87,88.75,88.8,19317.0,80.1084,80.1174,80.0093,80.0543,19317.0
2020-10-14 13:25:00,88.79,88.81,88.69,88.73,21230.0,80.0453,80.0634,79.9552,79.9912,21230.0
2020-10-14 13:30:00,88.74,88.77,88.62,88.65,33147.0,80.0002,80.0273,79.8921,79.9191,33147.0
2020-10-14 13:35:00,88.66,88.79,88.65,88.78,29905.0,79.9281,80.0453,79.9191,80.0363,29905.0
2020-10-14 13:40:00,88.77,88.86,88.76,88.83,15329.0,80.0273,80.1084,80.0183,80.0814,15329.0
2020-10-14 13:45:00,88.82,89.0,88.82,88.99,29325.0,80.0724,80.2346,80.0724,80.2256,29325.0
2020-10-14 13:50:00,89.0,89.1,88.96,89.1,31202.0,80.2346,80.3248,80.1986,80.3248,31202.0
2020-10-14 13:55:00,89.09,89.16,89.05,89.13,17970.0,80.3158,80.3789,80.2797,80.3518,17970.0
2020-10-14 14:00:00,89.12,89.19,89.06,89.18,23196.0,80.3428,80.4059,80.2887,80.3969,23196.0
2020-10-14 14:05:00,89.19,89.29,89.18,89.24,25885.0,80.4059,80.4961,80.3969,80.451,25885.0
2020-10-14 14:10:00,89.22,89.32,89.21,89.31,19299.0,80.433,80.5231,80.424,80.5141,19299.0
2020-10-14 14:15:00,89.31,89.33,89.21,89.26,22673.0,80.5141,80.5321,80.424,80.469,22673.0
2020-10-14 14:20:00,89.25,89.29,89.2,89.2,20098.0,80.46,80.4961,80.4149,80.4149,20098.0
2020-10-14 14:25:00,89.21,89.21,89.03,89.1,21596.0,80.424,80.424,80.2617,80.3248,21596.0
2020-10-14 14:30:00,89.09,89.13,88.99,89.01,20076.0,80.3158,80.3518,80.2256,80.2437,20076.0
2020-10-14 14:35:00,89.0,89.04,88.92,88.96,14896.0,80.2346,80.2707,80.1625,80.1986,14896.0
2020-10-14 14:40:00,88.97,89.11,88.97,89.04,23626.0,80.2076,80.3338,80.2076,80.2707,23626.0
2020-10-14 14:45:00,89.05,89.13,89.0,89.12,15584.0,80.2797,80.3518,80.2346,80.3428,15584.0
2020-10-14 14:50:00,89.12,89.17,89.04,89.09,22504.0,80.3428,80.3879,80.2707,80.3158,22504.0
2020-10-14 14:55:00,89.11,89.23,89.1,89.16,23151.0,80.3338,80.442,80.3248,80.3789,23151.0
2020-10-14 15:00:00,89.16,89.24,89.06,89.17,26994.0,80.3789,80.451,80.2887,80.3879,26994.0
2020-10-14 15:05:00,89.18,89.29,89.16,89.19,30203.0,80.3969,80.4961,80.3789,80.4059,30203.0
2020-10-14 15:10:00,89.19,89.35,89.19,89.31,35781.0,80.4059,80.5502,80.4059,80.5141,35781.0
2020-10-14 15:15:00,89.29,89.31,89.22,89.23,24809.0,80.4961,80.5141,80.433,80.442,24809.0
2020-10-14 15:20:00,89.23,89.29,89.2,89.23,37913.0,80.442,80.4961,80.4149,80.442,37913.0
2020-10-14 15:25:00,89.21,89.23,89.13,89.15,26384.0,80.424,80.442,80.3518,80.3699,26384.0
2020-10-14 15:30:00,89.15,89.39,89.12,89.36,55337.0,80.3699,80.5862,80.3428,80.5592,55337.0
2020-10-14 15:35:00,89.37,89.39,89.23,89.23,54058.0,80.5682,80.5862,80.442,80.442,54058.0
2020-10-14 15:40:00,89.24,89.46,89.24,89.42,51175.0,80.451,80.6493,80.451,80.6133,51175.0
2020-10-14 15:45:00,89.43,89.43,89.23,89.31,59854.0,80.6223,80.6223,80.442,80.5141,59854.0
2020-10-14 15:50:00,89.29,89.51,89.28,89.46,104127.0,80.4961,80.6944,80.4871,80.6493,104127.0
2020-10-14 15:55:00,89.45,89.48,89.28,89.31,188372.0,80.6403,80.6674,80.4871,80.5141,188372.0
2020-10-15 09:30:00,88.16,88.32,87.67,87.93,276160.0,79.4774,79.6216,79.0356,79.27,276160.0
2020-10-15 09:35:00,87.95,88.15,87.87,87.9,106015.0,79.2881,79.4684,79.2159,79.243,106015.0
2020-10-15 09:40:00,87.89,88.08,87.84,87.98,107649.0,79.234,79.4052,79.1889,79.3151,107649.0
2020-10-15 09:45:00,87.97,88.23,87.96,88.1,87892.0,79.3061,79.5405,79.2971,79.4233,87892.0
2020-10-15 09:50:00,88.13,88.29,88.12,88.28,102870.0,79.4503,79.5946,79.4413,79.5856,102870.0
2020-10-15 09:55:00,88.29,88.51,88.29,88.51,75662.0,79.5946,79.7929,79.5946,79.7929,75662.0
2020-10-15 10:00:00,88.52,88.56,88.38,88.54,50907.0,79.8019,79.838,79.6757,79.8199,50907.0
2020-10-15 10:05:00,88.54,88.62,88.29,88.31,57487.0,79.8199,79.8921,79.5946,79.6126,57487.0
2020-10-15 10:10:00,88.3,88.33,88.13,88.24,62952.0,79.6036,79.6306,79.4503,79.5495,62952.0
2020-10-15 10:15:00,88.24,88.38,88.15,88.3,49244.0,79.5495,79.6757,79.4684,79.6036,49244.0
2020-10-15 10:20:00,88.28,88.31,88.15,88.2,45334.0,79.5856,79.6126,79.4684,79.5134,45334.0
2020-10-15 10:25:00,88.18,88.22,88.09,88.17,49938.0,79.4954,79.5315,79.4143,79.4864,49938.0
2020-10-15 10:30:00,88.16,88.22,88.03,88.09,38782.0,79.4774,79.5315,79.3602,79.4143,38782.0
2020-10-15 10:35:00,88.09,88.2,88.03,88.19,39528.0,79.4143,79.5134,79.3602,79.5044,39528.0
2020-10-15 10:40:00,88.18,88.22,88.04,88.06,33001.0,79.4954,79.5315,79.3692,79.3872,33001.0
2020-10-15 10:45:00,88.08,88.14,88.01,88.04,38070.0,79.4052,79.4593,79.3421,79.3692,38070.0
2020-10-15 10:50:00,88.04,88.05,87.88,87.92,37620.0,79.3692,79.3782,79.2249,79.261,37620.0
2020-10-15 10:55:00,87.9,88.07,87.85,88.05,53237.0,79.243,79.3962,79.1979,79.3782,53237.0
2020-10-15 11:00:00,88.05,88.06,87.87,88.06,37827.0,79.3782,79.3872,79.2159,79.3872,37827.0
2020-10-15 11:05:00,88.08,88.27,88.07,88.17,62133.0,79.4052,79.5765,79.3962,79.4864,62133.0
2020-10-15 11:10:00,88.17,88.24,88.12,88.21,29507.0,79.4864,79.5495,79.4413,79.5224,29507.0
2020-10-15 11:15:00,88.24,88.5,88.24,88.47,44114.0,79.5495,79.7839,79.5495,79.7568,44114.0
2020-10-15 11:20:00,88.47,88.56,88.42,88.47,19905.0,79.7568,79.838,79.7118,79.7568,19905.0
2020-10-15 11:25:00,88.48,88.56,88.43,88.45,25382.0,79.7659,79.838,79.7208,79.7388,25382.0
2020-10-15 11:30:00,88.46,88.58,88.45,88.47,23577.0,79.7478,79.856,79.7388,79.7568,23577.0
2020-10-15 11:35:00,88.47,88.58,88.43,88.58,19712.0,79.7568,79.856,79.7208,79.856,19712.0
2020-10-15 11:40:00,88.57,88.61,88.47,88.48,25971.0,79.847,79.8831,79.7568,79.7659,25971.0
2020-10-15 11:45:00,88.48,88.54,88.34,88.36,32423.0,79.7659,79.8199,79.6396,79.6577,32423.0
2020-10-15 11:50:00,88.36,88.56,88.29,88.43,61848.0,79.6577,79.838,79.5946,79.7208,61848.0
2020-10-15 11:55:00,88.44,88.51,88.24,88.28,24555.0,79.7298,79.7929,79.5495,79.5856,24555.0
2020-10-15 12:00:00,88.28,88.4,88.25,88.33,31975.0,79.5856,79.6937,79.5585,79.6306,31975.0
2020-10-15 12:05:00,88.35,88.4,88.18,88.18,22885.0,79.6487,79.6937,79.4954,79.4954,22885.0
2020-10-15 12:10:00,88.18,88.27,88.16,88.2,31754.0,79.4954,79.5765,79.4774,79.5134,31754.0
2020-10-15 12:15:00,88.22,88.24,88.15,88.19,19285.0,79.5315,79.5495,79.4684,79.5044,19285.0
2020-10-15 12:20:00,88.18,88.18,88.07,88.14,29650.0,79.4954,79.4954,79.3962,79.4593,29650.0
2020-10-15 12:25:00,88.15,88.21,88.08,88.11,22911.0,79.4684,79.5224,79.4052,79.4323,22911.0
2020-10-15 12:30:00,88.1,88.15,88.05,88.06,29074.0,79.4233,79.4684,79.3782,79.3872,29074.0
2020-10-15 12:35:00,88.06,88.12,88.03,88.11,25513.0,79.3872,79.4413,79.3602,79.4323,25513.0
2020-10-15 12:40:00,88.1,88.17,88.08,88.1,18492.0,79.4233,79.4864,79.4052,79.4233,18492.0
2020-10-15 12:45:00,88.09,88.17,88.0,88.13,43481.0,79.4143,79.4864,79.3331,79.4503,43481.0
2020-10-15 12:50:00,88.13,88.29,88.1,88.26,28644.0,79.4503,79.5946,79.4233,79.5675,28644.0
2020-10-15 12:55:00,88.25,88.31,88.23,88.3,25775.0,79.5585,79.6126,79.5405,79.6036,25775.0
2020-10-15 13:00:00,88.3,88.3,88.21,88.25,13686.0,79.6036,79.6036,79.5224,79.5585,13686.0
2020-10-15 13:05:00,88.26,88.31,88.2,88.22,14338.0,79.5675,79.6126,79.5134,79.5315,14338.0
2020-10-15 13:10:00,88.23,88.35,88.22,88.3,22058.0,79.5405,79.6487,79.5315,79.6036,22058.0
2020-10-15 13:15:00,88.3,88.37,88.21,88.29,26016.0,79.6036,79.6667,79.5224,79.5946,26016.0
2020-10-15 13:20:00,88.28,88.29,88.23,88.26,17433.0,79.5856,79.5946,79.5405,79.5675,17433.0
2020-10-15 13:25:00,88.27,88.36,88.24,88.25,22025.0,79.5765,79.6577,79.5495,79.5585,22025.0
2020-10-15 13:30:00,88.25,88.27,88.22,88.27,17181.0,79.5585,79.5765,79.5315,79.5765,17181.0
2020-10-15 13:35:00,88.29,88.34,88.23,88.29,28391.0,79.5946,79.6396,79.5405,79.5946,28391.0
2020-10-15 13:40:00,88.29,88.4,88.28,88.4,43221.0,79.5946,79.6937,79.5856,79.6937,43221.0
2020-10-15 13:45:00,88.4,88.42,88.3,88.32,23521.0,79.6937,79.7118,79.6036,79.6216,23521.0
2020-10-15 13:50:00,88.31,88.35,88.28,88.29,18792.0,79.6126,79.6487,79.5856,79.5946,18792.0
2020-10-15 13:55:00,88.29,88.36,88.28,88.36,20641.0,79.5946,79.6577,79.5856,79.6577,20641.0
2020-10-15 14:00:00,88.35,88.43,88.35,88.42,16547.0,79.6487,79.7208,79.6487,79.7118,16547.0
2020-10-15 14:05:00,88.42,88.49,88.41,88.48,20594.0,79.7118,79.7749,79.7027,79.7659,20594.0
2020-10-15 14:10:00,88.48,88.48,88.36,88.37,35963.0,79.7659,79.7659,79.6577,79.6667,35963.0
2020-10-15 14:15:00,88.37,88.43,88.35,88.42,79197.0,79.6667,79.7208,79.6487,79.7118,79197.0
2020-10-15 14:20:00,88.42,88.49,88.42,88.42,18871.0,79.7118,79.7749,79.7118,79.7118,18871.0
2020-10-15 14:25:00,88.42,88.46,88.4,88.45,18493.0,79.7118,79.7478,79.6937,79.7388,18493.0
2020-10-15 14:30:00,88.45,88.51,88.41,88.49,28590.0,79.7388,79.7929,79.7027,79.7749,28590.0
2020-10-15 14:35:00,88.48,88.49,88.36,88.4,19778.0,79.7659,79.7749,79.6577,79.6937,19778.0
2020-10-15 14:40:00,88.39,88.44,88.3,88.3,28822.0,79.6847,79.7298,79.6036,79.6036,28822.0
2020-10-15 14:45:00,88.31,88.32,88.24,88.27,23052.0,79.6126,79.6216,79.5495,79.5765,23052.0
2020-10-15 14:50:00,88.28,88.34,88.27,88.31,22739.0,79.5856,79.6396,79.5765,79.6126,22739.0
2020-10-15 14:55:00,88.3,88.35,88.28,88.33,25585.0,79.6036,79.6487,79.5856,79.6306,25585.0
2020-10-15 15:00:00,88.32,88.39,88.3,88.34,22087.0,79.6216,79.6847,79.6036,79.6396,22087.0
2020-10-15 15:05:00,88.34,88.36,88.29,88.32,35020.0,79.6396,79.6577,79.5946,79.6216,35020.0
2020-10-15 15:10:00,88.33,88.39,88.31,88.35,26798.0,79.6306,79.6847,79.6126,79.6487,26798.0
2020-10-15 15:15:00,88.34,88.52,88.34,88.52,49034.0,79.6396,79.8019,79.6396,79.8019,49034.0
2020-10-15 15:20:00,88.52,88.53,88.46,88.47,48927.0,79.8019,79.8109,79.7478,79.7568,48927.0
2020-10-15 15:25:00,88.47,88.62,88.47,88.56,35234.0,79.7568,79.8921,79.7568,79.838,35234.0
2020-10-15 15:30:00,88.56,88.79,88.56,88.68,62352.0,79.838,80.0453,79.838,79.9462,62352.0
2020-10-15 15:35:00,88.68,88.71,88.62,88.67,52345.0,79.9462,79.9732,79.8921,79.9371,52345.0
2020-10-15 15:40:00,88.68,88.84,88.66,88.78,54421.0,79.9462,80.0904,79.9281,80.0363,54421.0
2020-10-15 15:45:00,88.78,88.78,88.61,88.63,49682.0,80.0363,80.0363,79.8831,79.9011,49682.0
2020-10-15 15:50:00,88.64,88.83,88.63,88.74,98201.0,79.9101,80.0814,79.9011,80.0002,98201.0
2020-10-15 15:55:00,88.74,88.87,88.72,88.84,182344.0,80.0002,80.1174,79.9822,80.0904,182344.0
2020-10-16 09:30:00,89.28,89.48,88.94,89.21,359759.0,80.4871,80.6674,80.1805,80.424,359759.0
2020-10-16 09:35:00,89.23,89.32,88.89,88.91,46052.0,80.442,80.5231,80.1355,80.1535,46052.0
2020-10-16 09:40:00,88.93,89.14,88.91,89.01,44423.0,80.1715,80.3609,80.1535,80.2437,44423.0
2020-10-16 09:45:00,89.0,89.1,88.91,88.95,46751.0,80.2346,80.3248,80.1535,80.1896,46751.0
2020-10-16 09:50:00,88.95,88.96,88.79,88.83,29008.0,80.1896,80.1986,80.0453,80.0814,29008.0
2020-10-16 09:55:00,88.84,89.09,88.83,88.99,29063.0,80.0904,80.3158,80.0814,80.2256,29063.0
2020-10-16 10:00:00,89.0,89.26,88.97,89.23,40079.0,80.2346,80.469,80.2076,80.442,40079.0
2020-10-16 10:05:00,89.23,89.31,89.18,89.3,39709.0,80.442,80.5141,80.3969,80.5051,39709.0
2020-10-16 10:10:00,89.3,89.31,89.19,89.21,30943.0,80.5051,80.5141,80.4059,80.424,30943.0
2020-10-16 10:15:00,89.21,89.5,89.21,89.43,35610.0,80.424,80.6854,80.424,80.6223,35610.0
2020-10-16 10:20:00,89.43,89.57,89.36,89.53,45018.0,80.6223,80.7485,80.5592,80.7124,45018.0
2020-10-16 10:25:00,89.53,89.63,89.51,89.57,38360.0,80.7124,80.8026,80.6944,80.7485,38360.0
2020-10-16 10:30:00,89.58,89.61,89.36,89.37,32518.0,80.7575,80.7846,80.5592,80.5682,32518.0
2020-10-16 10:35:00,89.36,89.5,89.35,89.46,41313.0,80.5592,80.6854,80.5502,80.6493,41313.0
2020-10-16 10:40:00,89.47,89.5,89.38,89.39,26979.0,80.6584,80.6854,80.5772,80.5862,26979.0
2020-10-16 10:45:00,89.39,89.41,89.3,89.3,25492.0,80.5862,80.6043,80.5051,80.5051,25492.0
2020-10-16 10:50:00,89.3,89.37,89.22,89.37,28627.0,80.5051,80.5682,80.433,80.5682,28627.0
2020-10-16 10:55:00,89.38,89.38,89.26,89.32,32590.0,80.5772,80.5772,80.469,80.5231,32590.0
2020-10-16 11:00:00,89.31,89.37,89.29,89.35,26473.0,80.5141,80.5682,80.4961,80.5502,26473.0
2020-10-16 11:05:00,89.34,89.35,89.26,89.29,23474.0,80.5412,80.5502,80.469,80.4961,23474.0
2020-10-16 11:10:00,89.29,89.35,89.17,89.2,56422.0,80.4961,80.5502,80.3879,80.4149,56422.0
2020-10-16 11:15:00,89.19,89.24,88.96,88.98,25719.0,80.4059,80.451,80.1986,80.2166,25719.0
2020-10-16 11:20:00,88.97,88.99,88.77,88.78,38472.0,80.2076,80.2256,80.0273,80.0363,38472.0
2020-10-16 11:25:00,88.77,88.77,88.66,88.67,35152.0,80.0273,80.0273,79.9281,79.9371,35152.0
2020-10-16 11:30:00,88.67,88.83,88.64,88.75,37309.0,79.9371,80.0814,79.9101,80.0093,37309.0
2020-10-16 11:35:00,88.74,88.82,88.71,88.71,24971.0,80.0002,80.0724,79.9732,79.9732,24971.0
2020-10-16 11:40:00,88.7,88.83,88.68,88.8,28532.0,79.9642,80.0814,79.9462,80.0543,28532.0
2020-10-16 11:45:00,88.8,88.94,88.76,88.94,15979.0,80.0543,80.1805,80.0183,80.1805,15979.0
2020-10-16 11:50:00,88.94,88.96,88.91,88.96,14722.0,80.1805,80.1986,80.1535,80.1986,14722.0
2020-10-16 11:55:00,88.95,88.98,88.86,88.88,23809.0,80.1896,80.2166,80.1084,80.1265,23809.0
2020-10-16 12:00:00,88.88,88.89,88.85,88.86,17106.0,80.1265,80.1355,80.0994,80.1084,17106.0
2020-10-16 12:05:00,88.85,88.85,88.62,88.76,35560.0,80.0994,80.0994,79.8921,80.0183,35560.0
2020-10-16 12:10:00,88.75,88.78,88.68,88.78,18119.0,80.0093,80.0363,79.9462,80.0363,18119.0
2020-10-16 12:15:00,88.78,88.83,88.74,88.75,26856.0,80.0363,80.0814,80.0002,80.0093,26856.0
2020-10-16 12:20:00,88.75,88.78,88.7,88.74,13807.0,80.0093,80.0363,79.9642,80.0002,13807.0
2020-10-16 12:25:00,88.73,88.84,88.72,88.76,55360.0,79.9912,80.0904,79.9822,80.0183,55360.0
2020-10-16 12:30:00,88.76,88.8,88.66,88.77,33231.0,80.0183,80.0543,79.9281,80.0273,33231.0
2020-10-16 12:35:00,88.77,88.78,88.69,88.73,29099.0,80.0273,80.0363,79.9552,79.9912,29099.0
2020-10-16 12:40:00,88.72,88.72,88.63,88.69,37007.0,79.9822,79.9822,79.9011,79.9552,37007.0
2020-10-16 12:45:00,88.71,88.77,88.68,88.7,23563.0,79.9732,80.0273,79.9462,79.9642,23563.0
2020-10-16 12:50:00,88.7,88.75,88.63,88.72,87692.0,79.9642,80.0093,79.9011,79.9822,87692.0
2020-10-16 12:55:00,88.71,88.8,88.71,88.72,49798.0,79.9732,80.0543,79.9732,79.9822,49798.0
2020-10-16 13:00:00,88.75,88.81,88.74,88.76,69263.0,80.0093,80.0634,80.0002,80.0183,69263.0
2020-10-16 13:05:00,88.76,88.78,88.72,88.78,27003.0,80.0183,80.0363,79.9822,80.0363,27003.0
2020-10-16 13:10:00,88.78,88.9,88.75,88.83,89043.0,80.0363,80.1445,80.0093,80.0814,89043.0
2020-10-16 13:15:00,88.83,88.96,88.79,88.94,66974.0,80.0814,80.1986,80.0453,80.1805,66974.0
2020-10-16 13:20:00,88.93,88.93,88.81,88.82,15638.0,80.1715,80.1715,80.0634,80.0724,15638.0
2020-10-16 13:25:00,88.82,88.9,88.76,88.9,17058.0,80.0724,80.1445,80.0183,80.1445,17058.0
2020-10-16 13:30:00,88.91,88.92,88.86,88.92,12783.0,80.1535,80.1625,80.1084,80.1625,12783.0
2020-10-16 13:35:00,88.92,89.02,88.9,88.91,32570.0,80.1625,80.2527,80.1445,80.1535,32570.0
2020-10-16 13:40:00,88.91,89.04,88.91,89.03,13279.0,80.1535,80.2707,80.1535,80.2617,13279.0
2020-10-16 13:45:00,89.02,89.07,88.98,89.06,12072.0,80.2527,80.2977,80.2166,80.2887,12072.0
2020-10-16 13:50:00,89.06,89.12,89.05,89.08,14653.0,80.2887,80.3428,80.2797,80.3068,14653.0
2020-10-16 13:55:00,89.06,89.08,89.04,89.07,11594.0,80.2887,80.3068,80.2707,80.2977,11594.0
2020-10-16 14:00:00,89.06,89.1,88.89,88.92,17777.0,80.2887,80.3248,80.1355,80.1625,17777.0
2020-10-16 14:05:00,88.93,89.05,88.92,88.99,21016.0,80.1715,80.2797,80.1625,80.2256,21016.0
2020-10-16 14:10:00,88.99,89.1,88.98,88.99,20289.0,80.2256,80.3248,80.2166,80.2256,20289.0
2020-10-16 14:15:00,88.99,89.02,88.96,88.96,17684.0,80.2256,80.2527,80.1986,80.1986,17684.0
2020-10-16 14:20:00,88.95,88.98,88.93,88.95,16981.0,80.1896,80.2166,80.1715,80.1896,16981.0
2020-10-16 14:25:00,88.94,88.98,88.92,88.96,30818.0,80.1805,80.2166,80.1625,80.1986,30818.0
2020-10-16 14:30:00,88.95,89.02,88.93,88.99,19061.0,80.1896,80.2527,80.1715,80.2256,19061.0
2020-10-16 14:35:00,89.0,89.03,88.98,89.01,29221.0,80.2346,80.2617,80.2166,80.2437,29221.0
2020-10-16 14:40:00,89.0,89.01,88.93,88.97,24441.0,80.2346,80.2437,80.1715,80.2076,24441.0
2020-10-16 14:45:00,88.98,88.98,88.92,88.95,14258.0,80.2166,80.2166,80.1625,80.1896,14258.0
2020-10-16 14:50:00,88.95,89.0,88.94,88.99,20988.0,80.1896,80.2346,80.1805,80.2256,20988.0
2020-10-16 14:55:00,88.99,89.08,88.96,89.07,27180.0,80.2256,80.3068,80.1986,80.2977,27180.0
2020-10-16 15:00:00,89.07,89.08,88.83,88.87,27059.0,80.2977,80.3068,80.0814,80.1174,27059.0
2020-10-16 15:05:00,88.86,88.9,88.81,88.87,19218.0,80.1084,80.1445,80.0634,80.1174,19218.0
2020-10-16 15:10:00,88.86,88.87,88.73,88.75,20027.0,80.1084,80.1174,79.9912,80.0093,20027.0
2020-10-16 15:15:00,88.73,88.79,88.73,88.78,15830.0,79.9912,80.0453,79.9912,80.0363,15830.0
2020-10-16 15:20:00,88.78,88.82,88.71,88.76,32731.0,80.0363,80.0724,79.9732,80.0183,32731.0
2020-10-16 15:25:00,88.76,88.77,88.7,88.76,24316.0,80.0183,80.0273,79.9642,80.0183,24316.0
2020-10-16 15:30:00,88.75,88.8,88.67,88.7,38319.0,80.0093,80.0543,79.9371,79.9642,38319.0
2020-10-16 15:35:00,88.7,88.75,88.64,88.65,27217.0,79.9642,80.0093,79.9101,79.9191,27217.0
2020-10-16 15:40:00,88.65,88.65,88.56,88.64,52928.0,79.9191,79.9191,79.838,79.9101,52928.0
2020-10-16 15:45:00,88.64,88.7,88.62,88.68,44831.0,79.9101,79.9642,79.8921,79.9462,44831.0
2020-10-16 15:50:00,88.67,88.68,88.44,88.47,124707.0,79.9371,79.9462,79.7298,79.7568,124707.0
2020-10-16 15:55:00,88.48,88.56,88.46,88.54,172870.0,79.7659,79.838,79.7478,79.8199,172870.0
2020-10-19 09:30:00,88.7,89.14,88.65,88.98,146906.0,79.9642,80.3609,79.9191,80.2166,146906.0
2020-10-19 09:35:00,88.99,89.03,88.78,88.8,56807.0,80.2256,80.2617,80.0363,80.0543,56807.0
2020-10-19 09:40:00,88.82,88.93,88.75,88.9,46456.0,80.0724,80.1715,80.0093,80.1445,46456.0
2020-10-19 09:45:00,88.93,89.02,88.89,89.01,69639.0,80.1715,80.2527,80.1355,80.2437,69639.0
2020-10-19 09:50:00,89.01,89.26,88.97,89.11,60433.0,80.2437,80.469,80.2076,80.3338,60433.0
2020-10-19 09:55:00,89.1,89.21,88.98,89.0,60007.0,80.3248,80.424,80.2166,80.2346,60007.0
2020-10-19 10:00:00,89.0,89.27,88.89,89.27,64905.0,80.2346,80.478,80.1355,80.478,64905.0
2020-10-19 10:05:00,89.26,89.26,89.11,89.12,60036.0,80.469,80.469,80.3338,80.3428,60036.0
2020-10-19 10:10:00,89.12,89.15,89.02,89.14,46916.0,80.3428,80.3699,80.2527,80.3609,46916.0
2020-10-19 10:15:00,89.14,89.29,89.11,89.27,40568.0,80.3609,80.4961,80.3338,80.478,40568.0
2020-10-19 10:20:00,89.28,89.4,89.27,89.38,39007.0,80.4871,80.5952,80.478,80.5772,39007.0
2020-10-19 10:25:00,89.39,89.56,89.34,89.56,55748.0,80.5862,80.7395,80.5412,80.7395,55748.0
2020-10-19 10:30:00,89.57,89.57,89.23,89.23,38809.0,80.7485,80.7485,80.442,80.442,38809.0
2020-10-19 10:35:00,89.25,89.25,88.94,89.08,60590.0,80.46,80.46,80.1805,80.3068,60590.0
2020-10-19 10:40:00,89.05,89.16,88.91,88.93,34280.0,80.2797,80.3789,80.1535,80.1715,34280.0
2020-10-19 10:45:00,88.94,89.13,88.85,88.99,39704.0,80.1805,80.3518,80.0994,80.2256,39704.0
2020-10-19 10:50:00,89.0,89.04,88.9,88.95,32626.0,80.2346,80.2707,80.1445,80.1896,32626.0
2020-10-19 10:55:00,88.97,89.13,88.9,89.1,43734.0,80.2076,80.3518,80.1445,80.3248,43734.0
2020-10-19 11:00:00,89.09,89.18,89.07,89.12,18889.0,80.3158,80.3969,80.2977,80.3428,18889.0
2020-10-19 11:05:00,89.1,89.15,89.0,89.08,20866.0,80.3248,80.3699,80.2346,80.3068,20866.0
2020-10-19 11:10:00,89.09,89.18,89.06,89.12,34505.0,80.3158,80.3969,80.2887,80.3428,34505.0
2020-10-19 11:15:00,89.15,89.29,89.03,89.15,27357.0,80.3699,80.4961,80.2617,80.3699,27357.0
2020-10-19 11:20:00,89.15,89.15,88.76,88.84,35873.0,80.3699,80.3699,80.0183,80.0904,35873.0
2020-10-19 11:25:00,88.83,88.96,88.79,88.95,19268.0,80.0814,80.1986,80.0453,80.1896,19268.0
2020-10-19 11:30:00,88.95,88.99,88.8,88.81,15975.0,80.1896,80.2256,80.0543,80.0634,15975.0
2020-10-19 11:35:00,88.83,88.98,88.82,88.95,27660.0,80.0814,80.2166,80.0724,80.1896,27660.0
2020-10-19 11:40:00,88.91,88.99,88.86,88.87,22168.0,80.1535,80.2256,80.1084,80.1174,22168.0
2020-10-19 11:45:00,88.86,88.91,88.81,88.83,17774.0,80.1084,80.1535,80.0634,80.0814,17774.0
2020-10-19 11:50:00,88.83,88.9,88.78,88.79,15690.0,80.0814,80.1445,80.0363,80.0453,15690.0
2020-10-19 11:55:00,88.79,88.89,88.76,88.88,22377.0,80.0453,80.1355,80.0183,80.1265,22377.0
2020-10-19 12:00:00,88.87,89.03,88.81,88.97,32174.0,80.1174,80.2617,80.0634,80.2076,32174.0
2020-10-19 12:05:00,88.96,89.01,88.83,88.95,17961.0,80.1986,80.2437,80.0814,80.1896,17961.0
2020-10-19 12:10:00,88.95,89.0,88.83,88.91,30215.0,80.1896,80.2346,80.0814,80.1535,30215.0
2020-10-19 12:15:00,88.91,88.94,88.81,88.83,19440.0,80.1535,80.1805,80.0634,80.0814,19440.0
2020-10-19 12:20:00,88.84,88.88,88.72,88.81,39773.0,80.0904,80.1265,79.9822,80.0634,39773.0
2020-10-19 12:25:00,88.81,88.87,88.72,88.82,27261.0,80.0634,80.1174,79.9822,80.0724,27261.0
2020-10-19 12:30:00,88.82,88.92,88.81,88.87,18880.0,80.0724,80.1625,80.0634,80.1174,18880.0
2020-10-19 12:35:00,88.85,88.94,88.84,88.89,14888.0,80.0994,80.1805,80.0904,80.1355,14888.0
2020-10-19 12:40:00,88.9,89.08,88.89,89.05,30918.0,80.1445,80.3068,80.1355,80.2797,30918.0
2020-10-19 12:45:00,89.06,89.07,88.97,88.99,16131.0,80.2887,80.2977,80.2076,80.2256,16131.0
2020-10-19 12:50:00,89.0,89.06,88.93,88.93,13582.0,80.2346,80.2887,80.1715,80.1715,13582.0
2020-10-19 12:55:00,88.91,89.04,88.91,88.97,19626.0,80.1535,80.2707,80.1535,80.2076,19626.0
2020-10-19 13:00:00,88.96,89.09,88.95,88.95,31053.0,80.1986,80.3158,80.1896,80.1896,31053.0
2020-10-19 13:05:00,88.94,89.02,88.92,88.97,18994.0,80.1805,80.2527,80.1625,80.2076,18994.0
2020-10-19 13:10:00,88.97,89.08,88.96,89.06,23470.0,80.2076,80.3068,80.1986,80.2887,23470.0
2020-10-19 13:15:00,89.06,89.11,89.03,89.08,19180.0,80.2887,80.3338,80.2617,80.3068,19180.0
2020-10-19 13:20:00,89.09,89.15,89.0,89.05,29645.0,80.3158,80.3699,80.2346,80.2797,29645.0
2020-10-19 13:25:00,89.05,89.06,88.96,89.0,22758.0,80.2797,80.2887,80.1986,80.2346,22758.0
2020-10-19 13:30:00,89.01,89.06,88.84,88.88,26594.0,80.2437,80.2887,80.0904,80.1265,26594.0
2020-10-19 13:35:00,88.87,88.91,88.79,88.84,32592.0,80.1174,80.1535,80.0453,80.0904,32592.0
2020-10-19 13:40:00,88.83,88.85,88.74,88.77,26024.0,80.0814,80.0994,80.0002,80.0273,26024.0
2020-10-19 13:45:00,88.78,88.8,88.57,88.64,45409.0,80.0363,80.0543,79.847,79.9101,45409.0
2020-10-19 13:50:00,88.64,88.73,88.54,88.62,37372.0,79.9101,79.9912,79.8199,79.8921,37372.0
2020-10-19 13:55:00,88.63,88.66,88.55,88.57,26817.0,79.9011,79.9281,79.829,79.847,26817.0
2020-10-19 14:00:00,88.55,88.57,88.41,88.42,45914.0,79.829,79.847,79.7027,79.7118,45914.0
2020-10-19 14:05:00,88.44,88.55,88.41,88.53,42577.0,79.7298,79.829,79.7027,79.8109,42577.0
2020-10-19 14:10:00,88.54,88.66,88.52,88.66,27213.0,79.8199,79.9281,79.8019,79.9281,27213.0
2020-10-19 14:15:00,88.66,88.69,88.59,88.62,19834.0,79.9281,79.9552,79.865,79.8921,19834.0
2020-10-19 14:20:00,88.61,88.65,88.55,88.63,29288.0,79.8831,79.9191,79.829,79.9011,29288.0
2020-10-19 14:25:00,88.64,88.67,88.55,88.56,16890.0,79.9101,79.9371,79.829,79.838,16890.0
2020-10-19 14:30:00,88.56,88.56,88.33,88.36,31406.0,79.838,79.838,79.6306,79.6577,31406.0
2020-10-19 14:35:00,88.36,88.37,88.23,88.28,25642.0,79.6577,79.6667,79.5405,79.5856,25642.0
2020-10-19 14:40:00,88.3,88.35,88.24,88.29,31366.0,79.6036,79.6487,79.5495,79.5946,31366.0
2020-10-19 14:45:00,88.27,88.28,88.09,88.1,37205.0,79.5765,79.5856,79.4143,79.4233,37205.0
2020-10-19 14:50:00,88.09,88.13,88.02,88.11,30589.0,79.4143,79.4503,79.3512,79.4323,30589.0
2020-10-19 14:55:00,88.1,88.18,87.93,87.96,45067.0,79.4233,79.4954,79.27,79.2971,45067.0
2020-10-19 15:00:00,87.95,87.99,87.72,87.83,63363.0,79.2881,79.3241,79.0807,79.1799,63363.0
2020-10-19 15:05:00,87.82,87.84,87.7,87.82,44547.0,79.1709,79.1889,79.0627,79.1709,44547.0
2020-10-19 15:10:00,87.82,88.02,87.72,87.93,35391.0,79.1709,79.3512,79.0807,79.27,35391.0
2020-10-19 15:15:00,87.93,87.94,87.73,87.73,57064.0,79.27,79.279,79.0897,79.0897,57064.0
2020-10-19 15:20:00,87.73,87.79,87.56,87.57,57871.0,79.0897,79.1438,78.9365,78.9455,57871.0
2020-10-19 15:25:00,87.58,87.78,87.57,87.77,52952.0,78.9545,79.1348,78.9455,79.1258,52952.0
2020-10-19 15:30:00,87.76,87.89,87.73,87.73,49018.0,79.1168,79.234,79.0897,79.0897,49018.0
2020-10-19 15:35:00,87.71,87.81,87.71,87.76,61404.0,79.0717,79.1618,79.0717,79.1168,61404.0
2020-10-19 15:40:00,87.75,87.78,87.6,87.63,50715.0,79.1077,79.1348,78.9725,78.9996,50715.0
2020-10-19 15:45:00,87.63,87.76,87.61,87.72,73519.0,78.9996,79.1168,78.9815,79.0807,73519.0
2020-10-19 15:50:00,87.7,87.7,87.36,87.38,151730.0,79.0627,79.0627,78.7562,78.7742,151730.0
2020-10-19 15:55:00,87.38,87.7,87.37,87.59,290463.0,78.7742,79.0627,78.7652,78.9635,290463.0
2020-10-20 09:30:00,88.68,88.69,88.14,88.22,115201.0,79.9462,79.9552,79.4593,79.5315,115201.0
2020-10-20 09:35:00,88.26,88.43,88.04,88.34,54748.0,79.5675,79.7208,79.3692,79.6396,54748.0
2020-10-20 09:40:00,88.35,88.53,88.25,88.34,54573.0,79.6487,79.8109,79.5585,79.6396,54573.0
2020-10-20 09:45:00,88.33,88.48,88.3,88.33,38524.0,79.6306,79.7659,79.6036,79.6306,38524.0
2020-10-20 09:50:00,88.34,88.39,88.25,88.28,47558.0,79.6396,79.6847,79.5585,79.5856,47558.0
2020-10-20 09:55:00,88.26,88.64,88.26,88.64,25773.0,79.5675,79.9101,79.5675,79.9101,25773.0
2020-10-20 10:00:00,88.62,88.65,88.44,88.58,31771.0,79.8921,79.9191,79.7298,79.856,31771.0
2020-10-20 10:05:00,88.59,88.61,88.41,88.42,22538.0,79.865,79.8831,79.7027,79.7118,22538.0
2020-10-20 10:10:00,88.42,88.56,88.39,88.48,31406.0,79.7118,79.838,79.6847,79.7659,31406.0
2020-10-20 10:15:00,88.5,88.7,88.45,88.5,43426.0,79.7839,79.9642,79.7388,79.7839,43426.0
2020-10-20 10:20:00,88.51,88.54,88.35,88.41,39487.0,79.7929,79.8199,79.6487,79.7027,39487.0
2020-10-20 10:25:00,88.42,88.53,88.34,88.48,26114.0,79.7118,79.8109,79.6396,79.7659,26114.0
2020-10-20 10:30:00,88.48,88.51,88.37,88.37,32481.0,79.7659,79.7929,79.6667,79.6667,32481.0
2020-10-20 10:35:00,88.37,88.52,88.32,88.52,25646.0,79.6667,79.8019,79.6216,79.8019,25646.0
2020-10-20 10:40:00,88.54,88.61,88.47,88.58,32349.0,79.8199,79.8831,79.7568,79.856,32349.0
2020-10-20 10:45:00,88.58,88.66,88.43,88.54,34529.0,79.856,79.9281,79.7208,79.8199,34529.0
2020-10-20 10:50:00,88.53,88.76,88.53,88.71,31599.0,79.8109,80.0183,79.8109,79.9732,31599.0
2020-10-20 10:55:00,88.7,88.72,88.52,88.52,33006.0,79.9642,79.9822,79.8019,79.8019,33006.0
2020-10-20 11:00:00,88.51,88.56,88.31,88.38,44419.0,79.7929,79.838,79.6126,79.6757,44419.0
2020-10-20 11:05:00,88.32,88.62,88.32,88.55,29097.0,79.6216,79.8921,79.6216,79.829,29097.0
2020-10-20 11:10:00,88.56,88.62,88.54,88.59,33058.0,79.838,79.8921,79.8199,79.865,33058.0
2020-10-20 11:15:00,88.59,88.77,88.59,88.72,39604.0,79.865,80.0273,79.865,79.9822,39604.0
2020-10-20 11:20:00,88.72,88.88,88.66,88.8,52930.0,79.9822,80.1265,79.9281,80.0543,52930.0
2020-10-20 11:25:00,88.8,88.95,88.8,88.9,24202.0,80.0543,80.1896,80.0543,80.1445,24202.0
2020-10-20 11:30:00,88.91,88.98,88.88,88.88,40704.0,80.1535,80.2166,80.1265,80.1265,40704.0
2020-10-20 11:35:00,88.86,88.89,88.78,88.87,23795.0,80.1084,80.1355,80.0363,80.1174,23795.0
2020-10-20 11:40:00,88.88,88.9,88.8,88.89,29318.0,80.1265,80.1445,80.0543,80.1355,29318.0
2020-10-20 11:45:00,88.88,88.95,88.85,88.92,16571.0,80.1265,80.1896,80.0994,80.1625,16571.0
2020-10-20 11:50:00,88.93,88.99,88.9,88.96,26006.0,80.1715,80.2256,80.1445,80.1986,26006.0
2020-10-20 11:55:00,88.95,88.98,88.87,88.98,14358.0,80.1896,80.2166,80.1174,80.2166,14358.0
2020-10-20 12:00:00,88.99,89.06,88.97,89.06,21120.0,80.2256,80.2887,80.2076,80.2887,21120.0
2020-10-20 12:05:00,89.04,89.1,89.0,89.02,22103.0,80.2707,80.3248,80.2346,80.2527,22103.0
2020-10-20 12:10:00,89.02,89.08,89.0,89.03,24331.0,80.2527,80.3068,80.2346,80.2617,24331.0
2020-10-20 12:15:00,89.03,89.09,89.01,89.01,16380.0,80.2617,80.3158,80.2437,80.2437,16380.0
2020-10-20 12:20:00,89.01,89.06,88.98,89.04,24282.0,80.2437,80.2887,80.2166,80.2707,24282.0
2020-10-20 12:25:00,89.03,89.06,88.96,88.98,34044.0,80.2617,80.2887,80.1986,80.2166,34044.0
2020-10-20 12:30:00,88.98,89.34,88.97,89.33,54551.0,80.2166,80.5412,80.2076,80.5321,54551.0
2020-10-20 12:35:00,89.33,89.41,89.1,89.18,33993.0,80.5321,80.6043,80.3248,80.3969,33993.0
2020-10-20 12:40:00,89.19,89.24,89.12,89.18,15679.0,80.4059,80.451,80.3428,80.3969,15679.0
2020-10-20 12:45:00,89.19,89.23,89.11,89.16,20161.0,80.4059,80.442,80.3338,80.3789,20161.0
2020-10-20 12:50:00,89.16,89.18,89.07,89.1,24501.0,80.3789,80.3969,80.2977,80.3248,24501.0
2020-10-20 12:55:00,89.1,89.21,89.07,89.21,27068.0,80.3248,80.424,80.2977,80.424,27068.0
2020-10-20 13:00:00,89.21,89.26,89.18,89.23,13112.0,80.424,80.469,80.3969,80.442,13112.0
2020-10-20 13:05:00,89.23,89.38,89.23,89.27,33007.0,80.442,80.5772,80.442,80.478,33007.0
2020-10-20 13:10:00,89.28,89.45,89.24,89.4,31000.0,80.4871,80.6403,80.451,80.5952,31000.0
2020-10-20 13:15:00,89.41,89.54,89.4,89.46,76724.0,80.6043,80.7215,80.5952,80.6493,76724.0
2020-10-20 13:20:00,89.46,89.72,89.44,89.7,108771.0,80.6493,80.8837,80.6313,80.8657,108771.0
2020-10-20 13:25:00,89.68,89.7,89.49,89.5,36550.0,80.8477,80.8657,80.6764,80.6854,36550.0
2020-10-20 13:30:00,89.51,89.54,89.4,89.44,28193.0,80.6944,80.7215,80.5952,80.6313,28193.0
2020-10-20 13:35:00,89.44,89.54,89.43,89.51,49953.0,80.6313,80.7215,80.6223,80.6944,49953.0
2020-10-20 13:40:00,89.5,89.56,89.44,89.44,16674.0,80.6854,80.7395,80.6313,80.6313,16674.0
2020-10-20 13:45:00,89.45,89.58,89.45,89.54,21501.0,80.6403,80.7575,80.6403,80.7215,21501.0
2020-10-20 13:50:00,89.52,89.54,89.46,89.46,18357.0,80.7034,80.7215,80.6493,80.6493,18357.0
2020-10-20 13:55:00,89.46,89.48,89.24,89.34,29021.0,80.6493,80.6674,80.451,80.5412,29021.0
2020-10-20 14:00:00,89.34,89.41,89.33,89.33,18524.0,80.5412,80.6043,80.5321,80.5321,18524.0
2020-10-20 14:05:00,89.35,89.37,89.22,89.34,23305.0,80.5502,80.5682,80.433,80.5412,23305.0
2020-10-20 14:10:00,89.33,89.45,89.32,89.44,21748.0,80.5321,80.6403,80.5231,80.6313,21748.0
2020-10-20 14:15:00,89.45,89.46,89.37,89.41,16267.0,80.6403,80.6493,80.5682,80.6043,16267.0
2020-10-20 14:20:00,89.42,89.42,89.26,89.32,23190.0,80.6133,80.6133,80.469,80.5231,23190.0
2020-10-20 14:25:00,89.32,89.34,89.2,89.21,22230.0,80.5231,80.5412,80.4149,80.424,22230.0
2020-10-20 14:30:00,89.22,89.3,89.2,89.27,29003.0,80.433,80.5051,80.4149,80.478,29003.0
2020-10-20 14:35:00,89.27,89.27,89.17,89.24,11588.0,80.478,80.478,80.3879,80.451,11588.0
2020-10-20 14:40:00,89.24,89.31,89.18,89.23,32359.0,80.451,80.5141,80.3969,80.442,32359.0
2020-10-20 14:45:00,89.23,89.24,89.06,89.13,18729.0,80.442,80.451,80.2887,80.3518,18729.0
2020-10-20 14:50:00,89.13,89.13,89.07,89.12,14325.0,80.3518,80.3518,80.2977,80.3428,14325.0
2020-10-20 14:55:00,89.13,89.2,89.08,89.09,18571.0,80.3518,80.4149,80.3068,80.3158,18571.0
2020-10-20 15:00:00,89.1,89.21,89.1,89.19,18682.0,80.3248,80.424,80.3248,80.4059,18682.0
2020-10-20 15:05:00,89.19,89.2,88.79,88.81,54458.0,80.4059,80.4149,80.0453,80.0634,54458.0
2020-10-20 15:10:00,88.81,88.82,88.57,88.73,65810.0,80.0634,80.0724,79.847,79.9912,65810.0
2020-10-20 15:15:00,88.72,88.82,88.51,88.75,86265.0,79.9822,80.0724,79.7929,80.0093,86265.0
2020-10-20 15:20:00,88.74,88.88,88.67,88.84,29316.0,80.0002,80.1265,79.9371,80.0904,29316.0
2020-10-20 15:25:00,88.84,89.0,88.8,88.96,31500.0,80.0904,80.2346,80.0543,80.1986,31500.0
2020-10-20 15:30:00,88.95,88.96,88.7,88.78,50444.0,80.1896,80.1986,79.9642,80.0363,50444.0
2020-10-20 15:35:00,88.77,88.79,88.6,88.7,62298.0,80.0273,80.0453,79.874,79.9642,62298.0
2020-10-20 15:40:00,88.71,89.05,88.71,89.03,74816.0,79.9732,80.2797,79.9732,80.2617,74816.0
2020-10-20 15:45:00,89.01,89.03,88.89,88.9,61695.0,80.2437,80.2617,80.1355,80.1445,61695.0
2020-10-20 15:50:00,88.9,88.94,88.71,88.77,115856.0,80.1445,80.1805,79.9732,80.0273,115856.0
2020-10-20 15:55:00,88.77,88.79,88.49,88.49,202776.0,80.0273,80.0453,79.7749,79.7749,202776.0
2020-10-21 09:30:00,88.32,88.5,88.25,88.43,194898.0,79.6216,79.7839,79.5585,79.7208,194898.0
2020-10-21 09:35:00,88.42,88.5,88.32,88.5,78101.0,79.7118,79.7839,79.6216,79.7839,78101.0
2020-10-21 09:40:00,88.5,88.95,88.49,88.91,93963.0,79.7839,80.1896,79.7749,80.1535,93963.0
2020-10-21 09:45:00,88.91,88.96,88.83,88.87,49320.0,80.1535,80.1986,80.0814,80.1174,49320.0
2020-10-21 09:50:00,88.87,88.98,88.8,88.98,31786.0,80.1174,80.2166,80.0543,80.2166,31786.0
2020-10-21 09:55:00,88.99,89.16,88.89,89.11,37774.0,80.2256,80.3789,80.1355,80.3338,37774.0
2020-10-21 10:00:00,89.12,89.14,88.99,89.02,63162.0,80.3428,80.3609,80.2256,80.2527,63162.0
2020-10-21 10:05:00,89.03,89.14,89.02,89.13,62715.0,80.2617,80.3609,80.2527,80.3518,62715.0
2020-10-21 10:10:00,89.13,89.13,88.94,89.05,36805.0,80.3518,80.3518,80.1805,80.2797,36805.0
2020-10-21 10:15:00,89.06,89.12,88.93,89.0,24818.0,80.2887,80.3428,80.1715,80.2346,24818.0
2020-10-21 10:20:00,89.0,89.04,88.95,89.0,31361.0,80.2346,80.2707,80.1896,80.2346,31361.0
2020-10-21 10:25:00,88.98,88.99,88.9,88.92,26147.0,80.2166,80.2256,80.1445,80.1625,26147.0
2020-10-21 10:30:00,88.94,88.95,88.85,88.87,20195.0,80.1805,80.1896,80.0994,80.1174,20195.0
2020-10-21 10:35:00,88.88,88.89,88.77,88.86,35635.0,80.1265,80.1355,80.0273,80.1084,35635.0
2020-10-21 10:40:00,88.86,88.86,88.68,88.7,26317.0,80.1084,80.1084,79.9462,79.9642,26317.0
2020-10-21 10:45:00,88.69,88.72,88.46,88.48,34895.0,79.9552,79.9822,79.7478,79.7659,34895.0
2020-10-21 10:50:00,88.49,88.53,88.44,88.53,20374.0,79.7749,79.8109,79.7298,79.8109,20374.0
2020-10-21 10:55:00,88.53,88.65,88.46,88.5,28535.0,79.8109,79.9191,79.7478,79.7839,28535.0
2020-10-21 11:00:00,88.48,88.56,88.47,88.5,26459.0,79.7659,79.838,79.7568,79.7839,26459.0
2020-10-21 11:05:00,88.51,88.52,88.39,88.43,30167.0,79.7929,79.8019,79.6847,79.7208,30167.0
2020-10-21 11:10:00,88.43,88.43,88.29,88.33,25055.0,79.7208,79.7208,79.5946,79.6306,25055.0
2020-10-21 11:15:00,88.32,88.34,88.21,88.31,64217.0,79.6216,79.6396,79.5224,79.6126,64217.0
2020-10-21 11:20:00,88.32,88.36,88.19,88.26,31407.0,79.6216,79.6577,79.5044,79.5675,31407.0
2020-10-21 11:25:00,88.26,88.38,88.21,88.37,23192.0,79.5675,79.6757,79.5224,79.6667,23192.0
2020-10-21 11:30:00,88.35,88.52,88.34,88.52,29978.0,79.6487,79.8019,79.6396,79.8019,29978.0
2020-10-21 11:35:00,88.52,88.58,88.5,88.57,9846.0,79.8019,79.856,79.7839,79.847,9846.0
2020-10-21 11:40:00,88.58,88.64,88.52,88.63,16276.0,79.856,79.9101,79.8019,79.9011,16276.0
2020-10-21 11:45:00,88.64,88.67,88.58,88.65,19864.0,79.9101,79.9371,79.856,79.9191,19864.0
2020-10-21 11:50:00,88.65,88.72,88.65,88.68,11920.0,79.9191,79.9822,79.9191,79.9462,11920.0
2020-10-21 11:55:00,88.68,88.69,88.39,88.43,40717.0,79.9462,79.9552,79.6847,79.7208,40717.0
2020-10-21 12:00:00,88.44,88.47,88.39,88.43,36541.0,79.7298,79.7568,79.6847,79.7208,36541.0
2020-10-21 12:05:00,88.43,88.51,88.37,88.48,10840.0,79.7208,79.7929,79.6667,79.7659,10840.0
2020-10-21 12:10:00,88.48,88.48,88.25,88.34,22965.0,79.7659,79.7659,79.5585,79.6396,22965.0
2020-10-21 12:15:00,88.34,88.36,88.19,88.2,21224.0,79.6396,79.6577,79.5044,79.5134,21224.0
2020-10-21 12:20:00,88.2,88.79,88.19,88.7,60898.0,79.5134,80.0453,79.5044,79.9642,60898.0
2020-10-21 12:25:00,88.67,88.73,88.45,88.51,24186.0,79.9371,79.9912,79.7388,79.7929,24186.0
2020-10-21 12:30:00,88.5,88.53,88.26,88.34,37476.0,79.7839,79.8109,79.5675,79.6396,37476.0
2020-10-21 12:35:00,88.33,88.36,88.27,88.32,16242.0,79.6306,79.6577,79.5765,79.6216,16242.0
2020-10-21 12:40:00,88.32,88.38,88.26,88.36,27949.0,79.6216,79.6757,79.5675,79.6577,27949.0
2020-10-21 12:45:00,88.36,88.44,88.24,88.28,17933.0,79.6577,79.7298,79.5495,79.5856,17933.0
2020-10-21 12:50:00,88.29,88.37,88.25,88.31,25837.0,79.5946,79.6667,79.5585,79.6126,25837.0
2020-10-21 12:55:00,88.33,88.37,88.24,88.25,30346.0,79.6306,79.6667,79.5495,79.5585,30346.0
2020-10-21 13:00:00,88.26,88.38,88.22,88.38,31061.0,79.5675,79.6757,79.5315,79.6757,31061.0
2020-10-21 13:05:00,88.38,88.39,88.27,88.34,23668.0,79.6757,79.6847,79.5765,79.6396,23668.0
2020-10-21 13:10:00,88.33,88.45,88.32,88.45,17948.0,79.6306,79.7388,79.6216,79.7388,17948.0
2020-10-21 13:15:00,88.48,88.63,88.48,88.6,11332.0,79.7659,79.9011,79.7659,79.874,11332.0
2020-10-21 13:20:00,88.59,88.62,88.56,88.61,11709.0,79.865,79.8921,79.838,79.8831,11709.0
2020-10-21 13:25:00,88.6,88.63,88.56,88.58,9791.0,79.874,79.9011,79.838,79.856,9791.0
2020-10-21 13:30:00,88.59,88.62,88.53,88.54,14866.0,79.865,79.8921,79.8109,79.8199,14866.0
2020-10-21 13:35:00,88.55,88.57,88.4,88.4,20162.0,79.829,79.847,79.6937,79.6937,20162.0
2020-10-21 13:40:00,88.4,88.46,88.38,88.4,32630.0,79.6937,79.7478,79.6757,79.6937,32630.0
2020-10-21 13:45:00,88.41,88.54,88.4,88.54,19711.0,79.7027,79.8199,79.6937,79.8199,19711.0
2020-10-21 13:50:00,88.54,88.68,88.54,88.54,15664.0,79.8199,79.9462,79.8199,79.8199,15664.0
2020-10-21 13:55:00,88.54,88.55,88.46,88.51,7873.0,79.8199,79.829,79.7478,79.7929,7873.0
2020-10-21 14:00:00,88.54,88.66,88.47,88.53,30242.0,79.8199,79.9281,79.7568,79.8109,30242.0
2020-10-21 14:05:00,88.49,88.57,88.44,88.52,46207.0,79.7749,79.847,79.7298,79.8019,46207.0
2020-10-21 14:10:00,88.5,88.55,88.46,88.48,40641.0,79.7839,79.829,79.7478,79.7659,40641.0
2020-10-21 14:15:00,88.52,88.54,88.39,88.42,17198.0,79.8019,79.8199,79.6847,79.7118,17198.0
2020-10-21 14:20:00,88.42,88.5,88.35,88.5,15558.0,79.7118,79.7839,79.6487,79.7839,15558.0
2020-10-21 14:25:00,88.5,88.68,88.5,88.63,22690.0,79.7839,79.9462,79.7839,79.9011,22690.0
2020-10-21 14:30:00,88.63,88.69,88.59,88.68,15671.0,79.9011,79.9552,79.865,79.9462,15671.0
2020-10-21 14:35:00,88.67,88.75,88.6,88.6,16270.0,79.9371,80.0093,79.874,79.874,16270.0
2020-10-21 14:40:00,88.61,88.76,88.6,88.76,45759.0,79.8831,80.0183,79.874,80.0183,45759.0
2020-10-21 14:45:00,88.76,88.86,88.73,88.73,73952.0,80.0183,80.1084,79.9912,79.9912,73952.0
2020-10-21 14:50:00,88.74,88.74,88.68,88.72,14827.0,80.0002,80.0002,79.9462,79.9822,14827.0
2020-10-21 14:55:00,88.71,88.82,88.7,88.81,28722.0,79.9732,80.0724,79.9642,80.0634,28722.0
2020-10-21 15:00:00,88.81,88.84,88.66,88.67,32434.0,80.0634,80.0904,79.9281,79.9371,32434.0
2020-10-21 15:05:00,88.67,88.7,88.59,88.67,19609.0,79.9371,79.9642,79.865,79.9371,19609.0
2020-10-21 15:10:00,88.64,88.7,88.61,88.67,19449.0,79.9101,79.9642,79.8831,79.9371,19449.0
2020-10-21 15:15:00,88.66,88.7,88.57,88.65,19828.0,79.9281,79.9642,79.847,79.9191,19828.0
2020-10-21 15:20:00,88.64,88.77,88.64,88.72,35925.0,79.9101,80.0273,79.9101,79.9822,35925.0
2020-10-21 15:25:00,88.72,88.84,88.72,88.83,26278.0,79.9822,80.0904,79.9822,80.0814,26278.0
2020-10-21 15:30:00,88.82,88.85,88.62,88.68,46526.0,80.0724,80.0994,79.8921,79.9462,46526.0
2020-10-21 15:35:00,88.67,88.73,88.63,88.66,38908.0,79.9371,79.9912,79.9011,79.9281,38908.0
2020-10-21 15:40:00,88.64,88.67,88.5,88.52,45717.0,79.9101,79.9371,79.7839,79.8019,45717.0
2020-10-21 15:45:00,88.51,88.51,88.4,88.46,56116.0,79.7929,79.7929,79.6937,79.7478,56116.0
2020-10-21 15:50:00,88.46,88.56,88.41,88.44,141363.0,79.7478,79.838,79.7027,79.7298,141363.0
2020-10-21 15:55:00,88.44,88.52,88.25,88.25,213784.0,79.7298,79.8019,79.5585,79.5585,213784.0
2020-10-22 09:30:00,88.02,88.39,87.89,88.18,124346.0,79.3512,79.6847,79.234,79.4954,124346.0
2020-10-22 09:35:00,88.2,88.25,88.01,88.05,48215.0,79.5134,79.5585,79.3421,79.3782,48215.0
2020-10-22 09:40:00,88.05,88.29,87.95,88.27,84147.0,79.3782,79.5946,79.2881,79.5765,84147.0
2020-10-22 09:45:00,88.29,88.3,87.98,88.09,42707.0,79.5946,79.6036,79.3151,79.4143,42707.0
2020-10-22 09:50:00,88.09,88.15,87.93,88.15,62057.0,79.4143,79.4684,79.27,79.4684,62057.0
2020-10-22 09:55:00,88.14,88.47,88.14,88.41,92696.0,79.4593,79.7568,79.4593,79.7027,92696.0
2020-10-22 10:00:00,88.39,88.51,88.32,88.5,35993.0,79.6847,79.7929,79.6216,79.7839,35993.0
2020-10-22 10:05:00,88.5,88.57,88.44,88.46,32171.0,79.7839,79.847,79.7298,79.7478,32171.0
2020-10-22 10:10:00,88.45,88.59,88.4,88.55,34445.0,79.7388,79.865,79.6937,79.829,34445.0
2020-10-22 10:15:00,88.52,88.54,88.39,88.39,21673.0,79.8019,79.8199,79.6847,79.6847,21673.0
2020-10-22 10:20:00,88.38,88.38,88.01,88.02,48793.0,79.6757,79.6757,79.3421,79.3512,48793.0
2020-10-22 10:25:00,88.03,88.12,87.99,88.05,33070.0,79.3602,79.4413,79.3241,79.3782,33070.0
2020-10-22 10:30:00,88.07,88.14,87.95,88.0,32129.0,79.3962,79.4593,79.2881,79.3331,32129.0
2020-10-22 10:35:00,88.02,88.13,87.99,88.03,18444.0,79.3512,79.4503,79.3241,79.3602,18444.0
2020-10-22 10:40:00,88.03,88.03,87.79,87.79,33187.0,79.3602,79.3602,79.1438,79.1438,33187.0
2020-10-22 10:45:00,87.8,87.89,87.73,87.81,55584.0,79.1528,79.234,79.0897,79.1618,55584.0
2020-10-22 10:50:00,87.84,88.22,87.7,88.05,78659.0,79.1889,79.5315,79.0627,79.3782,78659.0
2020-10-22 10:55:00,88.03,88.34,88.01,88.24,53523.0,79.3602,79.6396,79.3421,79.5495,53523.0
2020-10-22 11:00:00,88.23,88.4,88.22,88.33,26979.0,79.5405,79.6937,79.5315,79.6306,26979.0
2020-10-22 11:05:00,88.32,88.32,88.18,88.23,42775.0,79.6216,79.6216,79.4954,79.5405,42775.0
2020-10-22 11:10:00,88.23,88.7,88.22,88.66,41069.0,79.5405,79.9642,79.5315,79.9281,41069.0
2020-10-22 11:15:00,88.65,88.72,88.53,88.56,31893.0,79.9191,79.9822,79.8109,79.838,31893.0
2020-10-22 11:20:00,88.57,88.65,88.55,88.57,30243.0,79.847,79.9191,79.829,79.847,30243.0
2020-10-22 11:25:00,88.53,88.63,88.44,88.53,91204.0,79.8109,79.9011,79.7298,79.8109,91204.0
2020-10-22 11:30:00,88.53,88.6,88.37,88.37,44363.0,79.8109,79.874,79.6667,79.6667,44363.0
2020-10-22 11:35:00,88.38,88.4,88.26,88.31,20202.0,79.6757,79.6937,79.5675,79.6126,20202.0
2020-10-22 11:40:00,88.32,88.42,88.25,88.29,25105.0,79.6216,79.7118,79.5585,79.5946,25105.0
2020-10-22 11:45:00,88.3,88.39,88.22,88.36,27052.0,79.6036,79.6847,79.5315,79.6577,27052.0
2020-10-22 11:50:00,88.42,88.52,88.39,88.44,45215.0,79.7118,79.8019,79.6847,79.7298,45215.0
2020-10-22 11:55:00,88.44,88.45,88.21,88.23,22332.0,79.7298,79.7388,79.5224,79.5405,22332.0
2020-10-22 12:00:00,88.24,88.25,88.12,88.12,30944.0,79.5495,79.5585,79.4413,79.4413,30944.0
2020-10-22 12:05:00,88.13,88.16,88.07,88.16,15580.0,79.4503,79.4774,79.3962,79.4774,15580.0
2020-10-22 12:10:00,88.17,88.17,88.04,88.09,12218.0,79.4864,79.4864,79.3692,79.4143,12218.0
2020-10-22 12:15:00,88.09,88.18,88.03,88.05,22666.0,79.4143,79.4954,79.3602,79.3782,22666.0
2020-10-22 12:20:00,88.03,88.07,87.95,87.96,20311.0,79.3602,79.3962,79.2881,79.2971,20311.0
2020-10-22 12:25:00,87.97,88.12,87.93,88.12,17514.0,79.3061,79.4413,79.27,79.4413,17514.0
2020-10-22 12:30:00,88.12,88.13,88.01,88.04,30738.0,79.4413,79.4503,79.3421,79.3692,30738.0
2020-10-22 12:35:00,88.03,88.05,88.0,88.02,17148.0,79.3602,79.3782,79.3331,79.3512,17148.0
2020-10-22 12:40:00,88.02,88.18,88.0,88.15,20204.0,79.3512,79.4954,79.3331,79.4684,20204.0
2020-10-22 12:45:00,88.15,88.29,88.13,88.29,19034.0,79.4684,79.5946,79.4503,79.5946,19034.0
2020-10-22 12:50:00,88.29,88.33,88.24,88.28,18064.0,79.5946,79.6306,79.5495,79.5856,18064.0
2020-10-22 12:55:00,88.28,88.38,88.27,88.38,46924.0,79.5856,79.6757,79.5765,79.6757,46924.0
2020-10-22 13:00:00,88.37,88.44,88.34,88.44,27225.0,79.6667,79.7298,79.6396,79.7298,27225.0
2020-10-22 13:05:00,88.43,88.49,88.35,88.49,32769.0,79.7208,79.7749,79.6487,79.7749,32769.0
2020-10-22 13:10:00,88.48,88.72,88.47,88.68,43115.0,79.7659,79.9822,79.7568,79.9462,43115.0
2020-10-22 13:15:00,88.68,88.7,88.58,88.58,30581.0,79.9462,79.9642,79.856,79.856,30581.0
2020-10-22 13:20:00,88.59,88.64,88.54,88.62,14730.0,79.865,79.9101,79.8199,79.8921,14730.0
2020-10-22 13:25:00,88.64,88.71,88.62,88.71,12464.0,79.9101,79.9732,79.8921,79.9732,12464.0
2020-10-22 13:30:00,88.71,88.74,88.67,88.69,23261.0,79.9732,80.0002,79.9371,79.9552,23261.0
2020-10-22 13:35:00,88.69,88.72,88.63,88.72,29979.0,79.9552,79.9822,79.9011,79.9822,29979.0
2020-10-22 13:40:00,88.72,88.83,88.64,88.73,44298.0,79.9822,80.0814,79.9101,79.9912,44298.0
2020-10-22 13:45:00,88.72,88.74,88.66,88.73,18358.0,79.9822,80.0002,79.9281,79.9912,18358.0
2020-10-22 13:50:00,88.74,88.9,88.72,88.84,38413.0,80.0002,80.1445,79.9822,80.0904,38413.0
2020-10-22 13:55:00,88.85,88.92,88.8,88.88,38509.0,80.0994,80.1625,80.0543,80.1265,38509.0
2020-10-22 14:00:00,88.9,88.98,88.9,88.94,36297.0,80.1445,80.2166,80.1445,80.1805,36297.0
2020-10-22 14:05:00,88.94,88.97,88.89,88.95,19868.0,80.1805,80.2076,80.1355,80.1896,19868.0
2020-10-22 14:10:00,88.95,88.95,88.84,88.92,34171.0,80.1896,80.1896,80.0904,80.1625,34171.0
2020-10-22 14:15:00,88.93,89.08,88.92,88.99,49838.0,80.1715,80.3068,80.1625,80.2256,49838.0
2020-10-22 14:20:00,88.98,89.1,88.98,89.1,16698.0,80.2166,80.3248,80.2166,80.3248,16698.0
2020-10-22 14:25:00,89.1,89.13,89.09,89.1,36566.0,80.3248,80.3518,80.3158,80.3248,36566.0
2020-10-22 14:30:00,89.09,89.12,89.03,89.07,29228.0,80.3158,80.3428,80.2617,80.2977,29228.0
2020-10-22 14:35:00,89.08,89.12,89.04,89.11,13594.0,80.3068,80.3428,80.2707,80.3338,13594.0
2020-10-22 14:40:00,89.12,89.13,89.05,89.05,22572.0,80.3428,80.3518,80.2797,80.2797,22572.0
2020-10-22 14:45:00,89.05,89.06,88.96,89.02,22229.0,80.2797,80.2887,80.1986,80.2527,22229.0
2020-10-22 14:50:00,89.02,89.09,88.99,89.05,22024.0,80.2527,80.3158,80.2256,80.2797,22024.0
2020-10-22 14:55:00,89.05,89.1,89.0,89.0,23047.0,80.2797,80.3248,80.2346,80.2346,23047.0
2020-10-22 15:00:00,89.01,89.05,88.95,89.0,19153.0,80.2437,80.2797,80.1896,80.2346,19153.0
2020-10-22 15:05:00,88.99,89.03,88.88,88.94,34360.0,80.2256,80.2617,80.1265,80.1805,34360.0
2020-10-22 15:10:00,88.94,89.0,88.9,89.0,16044.0,80.1805,80.2346,80.1445,80.2346,16044.0
2020-10-22 15:15:00,89.0,89.05,89.0,89.04,13790.0,80.2346,80.2797,80.2346,80.2707,13790.0
2020-10-22 15:20:00,89.04,89.13,89.01,89.08,24335.0,80.2707,80.3518,80.2437,80.3068,24335.0
2020-10-22 15:25:00,89.07,89.15,89.04,89.14,19450.0,80.2977,80.3699,80.2707,80.3609,19450.0
2020-10-22 15:30:00,89.14,89.24,89.13,89.2,37732.0,80.3609,80.451,80.3518,80.4149,37732.0
2020-10-22 15:35:00,89.2,89.32,89.2,89.26,52513.0,80.4149,80.5231,80.4149,80.469,52513.0
2020-10-22 15:40:00,89.26,89.29,89.14,89.19,37614.0,80.469,80.4961,80.3609,80.4059,37614.0
2020-10-22 15:45:00,89.19,89.2,89.14,89.17,39610.0,80.4059,80.4149,80.3609,80.3879,39610.0
2020-10-22 15:50:00,89.18,89.27,89.16,89.26,98455.0,80.3969,80.478,80.3789,80.469,98455.0
2020-10-22 15:55:00,89.27,89.38,89.19,89.38,260518.0,80.478,80.5772,80.4059,80.5772,260518.0
2020-10-23 09:30:00,89.8,89.82,89.5,89.64,122246.0,80.9559,80.9739,80.6854,80.8116,122246.0
2020-10-23 09:35:00,89.61,89.64,89.47,89.6,61712.0,80.7846,80.8116,80.6584,80.7755,61712.0
2020-10-23 09:40:00,89.6,89.67,89.44,89.64,71812.0,80.7755,80.8387,80.6313,80.8116,71812.0
2020-10-23 09:45:00,89.64,89.67,89.46,89.53,58251.0,80.8116,80.8387,80.6493,80.7124,58251.0
2020-10-23 09:50:00,89.54,89.63,89.49,89.6,86829.0,80.7215,80.8026,80.6764,80.7755,86829.0
2020-10-23 09:55:00,89.59,89.85,89.57,89.83,63392.0,80.7665,81.0009,80.7485,80.9829,63392.0
2020-10-23 10:00:00,89.82,89.82,89.56,89.56,60143.0,80.9739,80.9739,80.7395,80.7395,60143.0
2020-10-23 10:05:00,89.56,89.65,89.49,89.65,40263.0,80.7395,80.8206,80.6764,80.8206,40263.0
2020-10-23 10:10:00,89.64,89.76,89.6,89.67,57264.0,80.8116,80.9198,80.7755,80.8387,57264.0
2020-10-23 10:15:00,89.66,89.83,89.57,89.76,96864.0,80.8296,80.9829,80.7485,80.9198,96864.0
2020-10-23 10:20:00,89.74,89.99,89.74,89.92,72132.0,80.9018,81.1271,80.9018,81.064,72132.0
2020-10-23 10:25:00,89.94,90.1,89.92,89.94,115769.0,81.0821,81.2263,81.064,81.0821,115769.0
2020-10-23 10:30:00,89.93,90.16,89.93,90.11,104477.0,81.073,81.2804,81.073,81.2353,104477.0
2020-10-23 10:35:00,90.1,90.24,90.08,90.23,79887.0,81.2263,81.3525,81.2083,81.3435,79887.0
2020-10-23 10:40:00,90.23,90.3,89.95,90.04,86473.0,81.3435,81.4066,81.0911,81.1722,86473.0
2020-10-23 10:45:00,90.04,90.12,89.98,89.99,49618.0,81.1722,81.2443,81.1181,81.1271,49618.0
2020-10-23 10:50:00,89.99,90.0,89.8,89.8,45700.0,81.1271,81.1362,80.9559,80.9559,45700.0
2020-10-23 10:55:00,89.79,89.86,89.74,89.84,46791.0,80.9468,81.0099,80.9018,80.9919,46791.0
2020-10-23 11:00:00,89.84,89.91,89.75,89.8,52019.0,80.9919,81.055,80.9108,80.9559,52019.0
2020-10-23 11:05:00,89.8,89.95,89.72,89.92,128911.0,80.9559,81.0911,80.8837,81.064,128911.0
2020-10-23 11:10:00,89.93,90.08,89.86,90.04,50803.0,81.073,81.2083,81.0099,81.1722,50803.0
2020-10-23 11:15:00,90.06,90.14,90.01,90.07,37653.0,81.1902,81.2624,81.1452,81.1993,37653.0
2020-10-23 11:20:00,90.08,90.1,89.71,89.72,38063.0,81.2083,81.2263,80.8747,80.8837,38063.0
2020-10-23 11:25:00,89.73,89.75,89.63,89.7,28832.0,80.8927,80.9108,80.8026,80.8657,28832.0
2020-10-23 11:30:00,89.68,89.83,89.6,89.8,129013.0,80.8477,80.9829,80.7755,80.9559,129013.0
2020-10-23 11:35:00,89.81,89.81,89.51,89.56,66981.0,80.9649,80.9649,80.6944,80.7395,66981.0
2020-10-23 11:40:00,89.58,89.73,89.52,89.65,52256.0,80.7575,80.8927,80.7034,80.8206,52256.0
2020-10-23 11:45:00,89.65,89.74,89.58,89.69,133863.0,80.8206,80.9018,80.7575,80.8567,133863.0
2020-10-23 11:50:00,89.7,89.83,89.67,89.79,40630.0,80.8657,80.9829,80.8387,80.9468,40630.0
2020-10-23 11:55:00,89.79,89.94,89.78,89.94,47248.0,80.9468,81.0821,80.9378,81.0821,47248.0
2020-10-23 12:00:00,89.92,89.99,89.85,89.96,62338.0,81.064,81.1271,81.0009,81.1001,62338.0
2020-10-23 12:05:00,89.98,90.02,89.95,89.96,47894.0,81.1181,81.1542,81.0911,81.1001,47894.0
2020-10-23 12:10:00,89.96,90.09,89.93,90.05,50738.0,81.1001,81.2173,81.073,81.1812,50738.0
2020-10-23 12:15:00,90.05,90.12,89.81,90.02,135998.0,81.1812,81.2443,80.9649,81.1542,135998.0
2020-10-23 12:20:00,90.03,90.04,89.75,89.77,95687.0,81.1632,81.1722,80.9108,80.9288,95687.0
2020-10-23 12:25:00,89.77,89.86,89.76,89.83,38870.0,80.9288,81.0099,80.9198,80.9829,38870.0
2020-10-23 12:30:00,89.82,89.9,89.76,89.87,62659.0,80.9739,81.046,80.9198,81.019,62659.0
2020-10-23 12:35:00,89.86,90.02,89.86,89.99,57645.0,81.0099,81.1542,81.0099,81.1271,57645.0
2020-10-23 12:40:00,89.98,90.09,89.98,90.05,42701.0,81.1181,81.2173,81.1181,81.1812,42701.0
2020-10-23 12:45:00,90.06,90.08,89.98,90.01,45007.0,81.1902,81.2083,81.1181,81.1452,45007.0
2020-10-23 12:50:00,90.01,90.03,89.92,89.96,63546.0,81.1452,81.1632,81.064,81.1001,63546.0
2020-10-23 12:55:00,89.97,90.0,89.71,89.78,46537.0,81.1091,81.1362,80.8747,80.9378,46537.0
2020-10-23 13:00:00,89.77,89.98,89.74,89.97,45378.0,80.9288,81.1181,80.9018,81.1091,45378.0
2020-10-23 13:05:00,89.97,90.0,89.93,89.95,51563.0,81.1091,81.1362,81.073,81.0911,51563.0
2020-10-23 13:10:00,89.95,89.95,89.81,89.86,31767.0,81.0911,81.0911,80.9649,81.0099,31767.0
2020-10-23 13:15:00,89.87,89.91,89.8,89.84,33551.0,81.019,81.055,80.9559,80.9919,33551.0
2020-10-23 13:20:00,89.83,89.94,89.8,89.93,40803.0,80.9829,81.0821,80.9559,81.073,40803.0
2020-10-23 13:25:00,89.92,90.09,89.88,90.08,74125.0,81.064,81.2173,81.028,81.2083,74125.0
2020-10-23 13:30:00,90.09,90.19,90.07,90.09,73151.0,81.2173,81.3074,81.1993,81.2173,73151.0
2020-10-23 13:35:00,90.1,90.19,90.08,90.19,46280.0,81.2263,81.3074,81.2083,81.3074,46280.0
2020-10-23 13:40:00,90.19,90.22,90.12,90.13,52525.0,81.3074,81.3345,81.2443,81.2533,52525.0
2020-10-23 13:45:00,90.13,90.23,90.11,90.23,46815.0,81.2533,81.3435,81.2353,81.3435,46815.0
2020-10-23 13:50:00,90.24,90.32,90.24,90.28,45898.0,81.3525,81.4246,81.3525,81.3886,45898.0
2020-10-23 13:55:00,90.28,90.37,90.24,90.34,64859.0,81.3886,81.4697,81.3525,81.4427,64859.0
2020-10-23 14:00:00,90.34,90.42,90.26,90.4,45321.0,81.4427,81.5148,81.3705,81.4968,45321.0
2020-10-23 14:05:00,90.4,90.54,90.39,90.54,89097.0,81.4968,81.623,81.4877,81.623,89097.0
2020-10-23 14:10:00,90.54,90.57,90.47,90.56,57109.0,81.623,81.65,81.5599,81.641,57109.0
2020-10-23 14:15:00,90.56,90.58,90.45,90.48,120611.0,81.641,81.659,81.5418,81.5689,120611.0
2020-10-23 14:20:00,90.48,90.51,90.41,90.51,45094.0,81.5689,81.5959,81.5058,81.5959,45094.0
2020-10-23 14:25:00,90.51,90.53,90.47,90.5,49956.0,81.5959,81.614,81.5599,81.5869,49956.0
2020-10-23 14:30:00,90.5,90.51,90.45,90.48,32784.0,81.5869,81.5959,81.5418,81.5689,32784.0
2020-10-23 14:35:00,90.49,90.49,90.29,90.31,72835.0,81.5779,81.5779,81.3976,81.4156,72835.0
2020-10-23 14:40:00,90.31,90.34,90.15,90.2,79241.0,81.4156,81.4427,81.2714,81.3165,79241.0
2020-10-23 14:45:00,90.2,90.42,90.19,90.42,45200.0,81.3165,81.5148,81.3074,81.5148,45200.0
2020-10-23 14:50:00,90.42,90.45,90.33,90.35,44616.0,81.5148,81.5418,81.4337,81.4517,44616.0
2020-10-23 14:55:00,90.36,90.46,90.34,90.41,59943.0,81.4607,81.5508,81.4427,81.5058,59943.0
2020-10-23 15:00:00,90.41,90.52,90.4,90.49,58246.0,81.5058,81.6049,81.4968,81.5779,58246.0
2020-10-23 15:05:00,90.48,90.61,90.48,90.6,90470.0,81.5689,81.6861,81.5689,81.6771,90470.0
2020-10-23 15:10:00,90.61,90.72,90.59,90.67,100323.0,81.6861,81.7852,81.668,81.7402,100323.0
2020-10-23 15:15:00,90.67,90.73,90.66,90.7,101717.0,81.7402,81.7943,81.7312,81.7672,101717.0
2020-10-23 15:20:00,90.7,90.73,90.52,90.52,123074.0,81.7672,81.7943,81.6049,81.6049,123074.0
2020-10-23 15:25:00,90.53,90.55,90.47,90.55,69197.0,81.614,81.632,81.5599,81.632,69197.0
2020-10-23 15:30:00,90.55,90.62,90.48,90.62,95364.0,81.632,81.6951,81.5689,81.6951,95364.0
2020-10-23 15:35:00,90.62,90.69,90.6,90.62,107272.0,81.6951,81.7582,81.6771,81.6951,107272.0
2020-10-23 15:40:00,90.62,90.76,90.6,90.76,102172.0,81.6951,81.8213,81.6771,81.8213,102172.0
2020-10-23 15:45:00,90.75,90.84,90.69,90.83,167618.0,81.8123,81.8934,81.7582,81.8844,167618.0
2020-10-23 15:50:00,90.83,90.96,90.65,90.83,276553.0,81.8844,82.0016,81.7221,81.8844,276553.0
2020-10-23 15:55:00,90.83,90.9,90.71,90.79,335988.0,81.8844,81.9475,81.7762,81.8483,335988.0
2020-10-26 09:30:00,90.03,90.48,89.97,89.99,188314.0,81.1632,81.5689,81.1091,81.1271,188314.0
2020-10-26 09:35:00,90.0,90.31,89.97,90.19,106483.0,81.1362,81.4156,81.1091,81.3074,106483.0
2020-10-26 09:40:00,90.19,90.57,90.12,90.56,130069.0,81.3074,81.65,81.2443,81.641,130069.0
2020-10-26 09:45:00,90.56,90.79,90.48,90.7,141367.0,81.641,81.8483,81.5689,81.7672,141367.0
2020-10-26 09:50:00,90.73,91.09,90.72,91.03,124274.0,81.7943,82.1188,81.7852,82.0647,124274.0
2020-10-26 09:55:00,91.01,91.13,90.95,91.0,93026.0,82.0467,82.1549,81.9926,82.0377,93026.0
2020-10-26 10:00:00,91.0,91.01,90.7,90.71,87498.0,82.0377,82.0467,81.7672,81.7762,87498.0
2020-10-26 10:05:00,90.72,90.84,90.53,90.69,70247.0,81.7852,81.8934,81.614,81.7582,70247.0
2020-10-26 10:10:00,90.7,90.78,90.56,90.65,68173.0,81.7672,81.8393,81.641,81.7221,68173.0
2020-10-26 10:15:00,90.63,90.65,90.4,90.41,43761.0,81.7041,81.7221,81.4968,81.5058,43761.0
2020-10-26 10:20:00,90.42,90.51,90.38,90.41,59789.0,81.5148,81.5959,81.4787,81.5058,59789.0
2020-10-26 10:25:00,90.42,90.43,90.05,90.07,38897.0,81.5148,81.5238,81.1812,81.1993,38897.0
2020-10-26 10:30:00,90.04,90.14,89.93,90.11,95859.0,81.1722,81.2624,81.073,81.2353,95859.0
2020-10-26 10:35:00,90.11,90.17,90.03,90.15,57350.0,81.2353,81.2894,81.1632,81.2714,57350.0
2020-10-26 10:40:00,90.15,90.2,90.04,90.14,80960.0,81.2714,81.3165,81.1722,81.2624,80960.0
2020-10-26 10:45:00,90.13,90.17,89.85,89.96,114974.0,81.2533,81.2894,81.0009,81.1001,114974.0
2020-10-26 10:50:00,89.96,89.96,89.71,89.72,48528.0,81.1001,81.1001,80.8747,80.8837,48528.0
2020-10-26 10:55:00,89.71,89.77,89.62,89.73,65010.0,80.8747,80.9288,80.7936,80.8927,65010.0
2020-10-26 11:00:00,89.73,89.73,89.44,89.61,83380.0,80.8927,80.8927,80.6313,80.7846,83380.0
2020-10-26 11:05:00,89.61,89.8,89.56,89.8,61442.0,80.7846,80.9559,80.7395,80.9559,61442.0
2020-10-26 11:10:00,89.79,89.93,89.77,89.81,82416.0,80.9468,81.073,80.9288,80.9649,82416.0
2020-10-26 11:15:00,89.81,89.81,89.51,89.56,60032.0,80.9649,80.9649,80.6944,80.7395,60032.0
2020-10-26 11:20:00,89.55,89.71,89.48,89.68,80773.0,80.7305,80.8747,80.6674,80.8477,80773.0
2020-10-26 11:25:00,89.68,89.72,89.57,89.65,48820.0,80.8477,80.8837,80.7485,80.8206,48820.0
2020-10-26 11:30:00,89.63,89.63,89.25,89.25,45315.0,80.8026,80.8026,80.46,80.46,45315.0
2020-10-26 11:35:00,89.25,89.51,89.25,89.49,52938.0,80.46,80.6944,80.46,80.6764,52938.0
2020-10-26 11:40:00,89.48,89.49,89.34,89.42,79717.0,80.6674,80.6764,80.5412,80.6133,79717.0
2020-10-26 11:45:00,89.43,89.57,89.4,89.43,37959.0,80.6223,80.7485,80.5952,80.6223,37959.0
2020-10-26 11:50:00,89.42,89.53,89.26,89.49,42729.0,80.6133,80.7124,80.469,80.6764,42729.0
2020-10-26 11:55:00,89.5,89.57,89.37,89.39,79114.0,80.6854,80.7485,80.5682,80.5862,79114.0
2020-10-26 12:00:00,89.36,89.41,89.15,89.25,34876.0,80.5592,80.6043,80.3699,80.46,34876.0
2020-10-26 12:05:00,89.25,89.29,89.2,89.25,34733.0,80.46,80.4961,80.4149,80.46,34733.0
2020-10-26 12:10:00,89.24,89.42,89.24,89.3,40896.0,80.451,80.6133,80.451,80.5051,40896.0
2020-10-26 12:15:00,89.35,89.52,89.31,89.43,48880.0,80.5502,80.7034,80.5141,80.6223,48880.0
2020-10-26 12:20:00,89.45,89.49,89.36,89.36,31532.0,80.6403,80.6764,80.5592,80.5592,31532.0
2020-10-26 12:25:00,89.35,89.5,89.34,89.45,29085.0,80.5502,80.6854,80.5412,80.6403,29085.0
2020-10-26 12:30:00,89.44,89.44,89.1,89.17,158988.0,80.6313,80.6313,80.3248,80.3879,158988.0
2020-10-26 12:35:00,89.18,89.26,89.1,89.1,26240.0,80.3969,80.469,80.3248,80.3248,26240.0
2020-10-26 12:40:00,89.09,89.22,89.05,89.07,131333.0,80.3158,80.433,80.2797,80.2977,131333.0
2020-10-26 12:45:00,89.06,89.14,88.95,88.96,104817.0,80.2887,80.3609,80.1896,80.1986,104817.0
2020-10-26 12:50:00,88.96,89.11,88.92,89.09,43316.0,80.1986,80.3338,80.1625,80.3158,43316.0
2020-10-26 12:55:00,89.08,89.13,89.03,89.12,17114.0,80.3068,80.3518,80.2617,80.3428,17114.0
2020-10-26 13:00:00,89.11,89.17,89.02,89.12,34534.0,80.3338,80.3879,80.2527,80.3428,34534.0
2020-10-26 13:05:00,89.13,89.13,88.91,89.01,32152.0,80.3518,80.3518,80.1535,80.2437,32152.0
2020-10-26 13:10:00,89.0,89.11,88.95,88.98,33534.0,80.2346,80.3338,80.1896,80.2166,33534.0
2020-10-26 13:15:00,88.98,88.98,88.76,88.77,46169.0,80.2166,80.2166,80.0183,80.0273,46169.0
2020-10-26 13:20:00,88.77,88.94,88.73,88.82,96397.0,80.0273,80.1805,79.9912,80.0724,96397.0
2020-10-26 13:25:00,88.83,88.89,88.75,88.79,59773.0,80.0814,80.1355,80.0093,80.0453,59773.0
2020-10-26 13:30:00,88.78,88.79,88.65,88.74,46441.0,80.0363,80.0453,79.9191,80.0002,46441.0
2020-10-26 13:35:00,88.74,88.92,88.7,88.91,41253.0,80.0002,80.1625,79.9642,80.1535,41253.0
2020-10-26 13:40:00,88.9,89.02,88.89,88.93,48459.0,80.1445,80.2527,80.1355,80.1715,48459.0
2020-10-26 13:45:00,88.95,89.02,88.87,89.01,47429.0,80.1896,80.2527,80.1174,80.2437,47429.0
2020-10-26 13:50:00,89.01,89.07,88.98,89.03,28529.0,80.2437,80.2977,80.2166,80.2617,28529.0
2020-10-26 13:55:00,89.03,89.16,88.93,89.14,34902.0,80.2617,80.3789,80.1715,80.3609,34902.0
2020-10-26 14:00:00,89.15,89.21,89.09,89.16,44739.0,80.3699,80.424,80.3158,80.3789,44739.0
2020-10-26 14:05:00,89.17,89.28,89.13,89.22,37720.0,80.3879,80.4871,80.3518,80.433,37720.0
2020-10-26 14:10:00,89.22,89.3,89.07,89.12,96988.0,80.433,80.5051,80.2977,80.3428,96988.0
2020-10-26 14:15:00,89.12,89.25,89.11,89.21,41221.0,80.3428,80.46,80.3338,80.424,41221.0
2020-10-26 14:20:00,89.21,89.25,89.11,89.19,30607.0,80.424,80.46,80.3338,80.4059,30607.0
2020-10-26 14:25:00,89.19,89.38,89.13,89.37,37890.0,80.4059,80.5772,80.3518,80.5682,37890.0
2020-10-26 14:30:00,89.37,89.48,89.33,89.43,37111.0,80.5682,80.6674,80.5321,80.6223,37111.0
2020-10-26 14:35:00,89.43,89.43,89.29,89.3,33748.0,80.6223,80.6223,80.4961,80.5051,33748.0
2020-10-26 14:40:00,89.3,89.49,89.29,89.37,48139.0,80.5051,80.6764,80.4961,80.5682,48139.0
2020-10-26 14:45:00,89.36,89.37,89.22,89.33,50126.0,80.5592,80.5682,80.433,80.5321,50126.0
2020-10-26 14:50:00,89.33,89.47,89.33,89.41,71093.0,80.5321,80.6584,80.5321,80.6043,71093.0
2020-10-26 14:55:00,89.43,89.52,89.36,89.45,24139.0,80.6223,80.7034,80.5592,80.6403,24139.0
2020-10-26 15:00:00,89.45,89.56,89.37,89.4,29712.0,80.6403,80.7395,80.5682,80.5952,29712.0
2020-10-26 15:05:00,89.4,89.42,89.31,89.38,36385.0,80.5952,80.6133,80.5141,80.5772,36385.0
2020-10-26 15:10:00,89.38,89.47,89.27,89.3,46461.0,80.5772,80.6584,80.478,80.5051,46461.0
2020-10-26 15:15:00,89.3,89.45,89.3,89.33,42049.0,80.5051,80.6403,80.5051,80.5321,42049.0
2020-10-26 15:20:00,89.33,89.52,89.33,89.48,72689.0,80.5321,80.7034,80.5321,80.6674,72689.0
2020-10-26 15:25:00,89.49,89.55,89.39,89.45,112126.0,80.6764,80.7305,80.5862,80.6403,112126.0
2020-10-26 15:30:00,89.45,89.56,89.34,89.43,116571.0,80.6403,80.7395,80.5412,80.6223,116571.0
2020-10-26 15:35:00,89.43,89.49,89.32,89.44,92689.0,80.6223,80.6764,80.5231,80.6313,92689.0
2020-10-26 15:40:00,89.42,89.48,89.34,89.37,79163.0,80.6133,80.6674,80.5412,80.5682,79163.0
2020-10-26 15:45:00,89.36,89.38,89.2,89.22,86559.0,80.5592,80.5772,80.4149,80.433,86559.0
2020-10-26 15:50:00,89.23,89.43,89.2,89.27,203223.0,80.442,80.6223,80.4149,80.478,203223.0
2020-10-26 15:55:00,89.28,89.73,89.28,89.66,406402.0,80.4871,80.8927,80.4871,80.8296,406402.0
2020-10-27 09:30:00,89.48,89.73,89.28,89.3,156041.0,80.6674,80.8927,80.4871,80.5051,156041.0
2020-10-27 09:35:00,89.28,89.57,89.2,89.54,48692.0,80.4871,80.7485,80.4149,80.7215,48692.0
2020-10-27 09:40:00,89.57,89.57,89.23,89.49,85491.0,80.7485,80.7485,80.442,80.6764,85491.0
2020-10-27 09:45:00,89.52,89.61,89.24,89.33,81657.0,80.7034,80.7846,80.451,80.5321,81657.0
2020-10-27 09:50:00,89.35,89.56,89.32,89.55,66672.0,80.5502,80.7395,80.5231,80.7305,66672.0
2020-10-27 09:55:00,89.56,89.64,89.38,89.52,73098.0,80.7395,80.8116,80.5772,80.7034,73098.0
2020-10-27 10:00:00,89.5,89.6,89.42,89.49,108790.0,80.6854,80.7755,80.6133,80.6764,108790.0
2020-10-27 10:05:00,89.48,89.78,89.42,89.71,65406.0,80.6674,80.9378,80.6133,80.8747,65406.0
2020-10-27 10:10:00,89.72,89.76,89.44,89.47,53403.0,80.8837,80.9198,80.6313,80.6584,53403.0
2020-10-27 10:15:00,89.47,89.52,89.27,89.37,77290.0,80.6584,80.7034,80.478,80.5682,77290.0
2020-10-27 10:20:00,89.34,89.52,89.27,89.3,272656.0,80.5412,80.7034,80.478,80.5051,272656.0
2020-10-27 10:25:00,89.27,89.46,89.17,89.44,136408.0,80.478,80.6493,80.3879,80.6313,136408.0
2020-10-27 10:30:00,89.41,89.63,89.37,89.59,75232.0,80.6043,80.8026,80.5682,80.7665,75232.0
2020-10-27 10:35:00,89.58,89.66,89.5,89.54,32272.0,80.7575,80.8296,80.6854,80.7215,32272.0
2020-10-27 10:40:00,89.56,89.65,89.47,89.64,30769.0,80.7395,80.8206,80.6584,80.8116,30769.0
2020-10-27 10:45:00,89.63,89.93,89.56,89.89,70344.0,80.8026,81.073,80.7395,81.037,70344.0
2020-10-27 10:50:00,89.89,89.92,89.68,89.75,53334.0,81.037,81.064,80.8477,80.9108,53334.0
2020-10-27 10:55:00,89.78,89.8,89.63,89.63,51680.0,80.9378,80.9559,80.8026,80.8026,51680.0
2020-10-27 11:00:00,89.64,89.71,89.55,89.69,39008.0,80.8116,80.8747,80.7305,80.8567,39008.0
2020-10-27 11:05:00,89.7,89.76,89.6,89.62,105453.0,80.8657,80.9198,80.7755,80.7936,105453.0
2020-10-27 11:10:00,89.61,89.8,89.6,89.76,31260.0,80.7846,80.9559,80.7755,80.9198,31260.0
2020-10-27 11:15:00,89.76,89.79,89.62,89.66,31590.0,80.9198,80.9468,80.7936,80.8296,31590.0
2020-10-27 11:20:00,89.67,89.71,89.59,89.65,33707.0,80.8387,80.8747,80.7665,80.8206,33707.0
2020-10-27 11:25:00,89.64,89.69,89.52,89.56,45348.0,80.8116,80.8567,80.7034,80.7395,45348.0
2020-10-27 11:30:00,89.56,89.77,89.55,89.76,128554.0,80.7395,80.9288,80.7305,80.9198,128554.0
2020-10-27 11:35:00,89.75,89.87,89.71,89.86,30001.0,80.9108,81.019,80.8747,81.0099,30001.0
2020-10-27 11:40:00,89.86,89.95,89.73,89.74,34235.0,81.0099,81.0911,80.8927,80.9018,34235.0
2020-10-27 11:45:00,89.75,89.78,89.64,89.68,30674.0,80.9108,80.9378,80.8116,80.8477,30674.0
2020-10-27 11:50:00,89.68,89.81,89.64,89.81,32307.0,80.8477,80.9649,80.8116,80.9649,32307.0
2020-10-27 11:55:00,89.81,89.93,89.78,89.91,26743.0,80.9649,81.073,80.9378,81.055,26743.0
2020-10-27 12:00:00,89.92,89.94,89.84,89.9,28022.0,81.064,81.0821,80.9919,81.046,28022.0
2020-10-27 12:05:00,89.91,89.93,89.85,89.87,22517.0,81.055,81.073,81.0009,81.019,22517.0
2020-10-27 12:10:00,89.88,89.88,89.8,89.8,44143.0,81.028,81.028,80.9559,80.9559,44143.0
2020-10-27 12:15:00,89.79,89.91,89.78,89.91,103706.0,80.9468,81.055,80.9378,81.055,103706.0
2020-10-27 12:20:00,89.91,89.97,89.88,89.91,48112.0,81.055,81.1091,81.028,81.055,48112.0
2020-10-27 12:25:00,89.92,89.93,89.84,89.87,56854.0,81.064,81.073,80.9919,81.019,56854.0
2020-10-27 12:30:00,89.88,89.91,89.65,89.71,94127.0,81.028,81.055,80.8206,80.8747,94127.0
2020-10-27 12:35:00,89.72,89.95,89.72,89.94,77152.0,80.8837,81.0911,80.8837,81.0821,77152.0
2020-10-27 12:40:00,89.95,89.99,89.84,89.85,55104.0,81.0911,81.1271,80.9919,81.0009,55104.0
2020-10-27 12:45:00,89.86,89.95,89.83,89.9,60825.0,81.0099,81.0911,80.9829,81.046,60825.0
2020-10-27 12:50:00,89.9,89.93,89.83,89.87,36858.0,81.046,81.073,80.9829,81.019,36858.0
2020-10-27 12:55:00,89.87,89.88,89.73,89.87,61023.0,81.019,81.028,80.8927,81.019,61023.0
2020-10-27 13:00:00,89.86,89.92,89.82,89.92,40362.0,81.0099,81.064,80.9739,81.064,40362.0
2020-10-27 13:05:00,89.93,89.95,89.84,89.86,27041.0,81.073,81.0911,80.9919,81.0099,27041.0
2020-10-27 13:10:00,89.87,89.92,89.82,89.92,32104.0,81.019,81.064,80.9739,81.064,32104.0
2020-10-27 13:15:00,89.92,89.96,89.88,89.89,27539.0,81.064,81.1001,81.028,81.037,27539.0
2020-10-27 13:20:00,89.89,90.05,89.86,90.05,44343.0,81.037,81.1812,81.0099,81.1812,44343.0
2020-10-27 13:25:00,90.04,90.16,89.98,90.12,56898.0,81.1722,81.2804,81.1181,81.2443,56898.0
2020-10-27 13:30:00,90.13,90.35,90.12,90.3,51739.0,81.2533,81.4517,81.2443,81.4066,51739.0
2020-10-27 13:35:00,90.3,90.32,90.25,90.26,28276.0,81.4066,81.4246,81.3615,81.3705,28276.0
2020-10-27 13:40:00,90.26,90.33,90.24,90.28,36339.0,81.3705,81.4337,81.3525,81.3886,36339.0
2020-10-27 13:45:00,90.26,90.28,90.16,90.2,28618.0,81.3705,81.3886,81.2804,81.3165,28618.0
2020-10-27 13:50:00,90.21,90.23,90.17,90.22,26824.0,81.3255,81.3435,81.2894,81.3345,26824.0
2020-10-27 13:55:00,90.22,90.24,90.11,90.13,61909.0,81.3345,81.3525,81.2353,81.2533,61909.0
2020-10-27 14:00:00,90.12,90.19,90.11,90.17,62476.0,81.2443,81.3074,81.2353,81.2894,62476.0
2020-10-27 14:05:00,90.17,90.23,90.16,90.18,82763.0,81.2894,81.3435,81.2804,81.2984,82763.0
2020-10-27 14:10:00,90.17,90.22,90.11,90.16,52733.0,81.2894,81.3345,81.2353,81.2804,52733.0
2020-10-27 14:15:00,90.15,90.16,89.94,89.95,34987.0,81.2714,81.2804,81.0821,81.0911,34987.0
2020-10-27 14:20:00,89.94,90.0,89.92,89.95,40199.0,81.0821,81.1362,81.064,81.0911,40199.0
2020-10-27 14:25:00,89.96,90.06,89.94,90.02,137065.0,81.1001,81.1902,81.0821,81.1542,137065.0
2020-10-27 14:30:00,90.02,90.04,89.93,89.96,49167.0,81.1542,81.1722,81.073,81.1001,49167.0
2020-10-27 14:35:00,89.97,90.05,89.95,89.99,45562.0,81.1091,81.1812,81.0911,81.1271,45562.0
2020-10-27 14:40:00,89.99,90.03,89.94,89.95,65070.0,81.1271,81.1632,81.0821,81.0911,65070.0
2020-10-27 14:45:00,89.94,89.99,89.73,89.92,110593.0,81.0821,81.1271,80.8927,81.064,110593.0
2020-10-27 14:50:00,89.92,89.97,89.9,89.95,155988.0,81.064,81.1091,81.046,81.0911,155988.0
2020-10-27 14:55:00,89.94,89.98,89.88,89.98,58349.0,81.0821,81.1181,81.028,81.1181,58349.0
2020-10-27 15:00:00,89.97,90.02,89.92,89.94,36370.0,81.1091,81.1542,81.064,81.0821,36370.0
2020-10-27 15:05:00,89.93,89.97,89.78,89.88,125458.0,81.073,81.1091,80.9378,81.028,125458.0
2020-10-27 15:10:00,89.88,89.95,89.85,89.88,310727.0,81.028,81.0911,81.0009,81.028,310727.0
2020-10-27 15:15:00,89.89,89.95,89.88,89.93,54213.0,81.037,81.0911,81.028,81.073,54213.0
2020-10-27 15:20:00,89.93,90.01,89.92,90.0,41427.0,81.073,81.1452,81.064,81.1362,41427.0
2020-10-27 15:25:00,90.0,90.03,89.92,90.01,45333.0,81.1362,81.1632,81.064,81.1452,45333.0
2020-10-27 15:30:00,90.01,90.04,89.94,89.99,62808.0,81.1452,81.1722,81.0821,81.1271,62808.0
2020-10-27 15:35:00,90.0,90.06,89.98,90.05,42896.0,81.1362,81.1902,81.1181,81.1812,42896.0
2020-10-27 15:40:00,90.05,90.12,90.02,90.03,57797.0,81.1812,81.2443,81.1542,81.1632,57797.0
2020-10-27 15:45:00,90.04,90.07,89.86,89.92,107712.0,81.1722,81.1993,81.0099,81.064,107712.0
2020-10-27 15:50:00,89.91,89.98,89.81,89.9,262456.0,81.055,81.1181,80.9649,81.046,262456.0
2020-10-27 15:55:00,89.9,90.08,89.89,90.05,745266.0,81.046,81.2083,81.037,81.1812,745266.0
2020-10-28 09:30:00,88.65,88.95,88.35,88.5,224365.0,79.9191,80.1896,79.6487,79.7839,224365.0
2020-10-28 09:35:00,88.48,88.6,88.35,88.41,96749.0,79.7659,79.874,79.6487,79.7027,96749.0
2020-10-28 09:40:00,88.41,88.73,88.38,88.67,167767.0,79.7027,79.9912,79.6757,79.9371,167767.0
2020-10-28 09:45:00,88.67,88.74,88.52,88.68,133659.0,79.9371,80.0002,79.8019,79.9462,133659.0
2020-10-28 09:50:00,88.68,88.68,88.26,88.26,92656.0,79.9462,79.9462,79.5675,79.5675,92656.0
2020-10-28 09:55:00,88.25,88.31,88.01,88.12,125058.0,79.5585,79.6126,79.3421,79.4413,125058.0
2020-10-28 10:00:00,88.11,88.11,87.68,87.69,108528.0,79.4323,79.4323,79.0446,79.0537,108528.0
2020-10-28 10:05:00,87.68,87.94,87.68,87.87,48230.0,79.0446,79.279,79.0446,79.2159,48230.0
2020-10-28 10:10:00,87.89,88.12,87.83,87.9,119845.0,79.234,79.4413,79.1799,79.243,119845.0
2020-10-28 10:15:00,87.88,88.02,87.8,87.82,124660.0,79.2249,79.3512,79.1528,79.1709,124660.0
2020-10-28 10:20:00,87.82,87.9,87.6,87.61,135668.0,79.1709,79.243,78.9725,78.9815,135668.0
2020-10-28 10:25:00,87.63,87.73,87.41,87.51,119947.0,78.9996,79.0897,78.8012,78.8914,119947.0
2020-10-28 10:30:00,87.51,87.54,87.35,87.37,85001.0,78.8914,78.9184,78.7471,78.7652,85001.0
2020-10-28 10:35:00,87.37,87.48,87.31,87.36,330441.0,78.7652,78.8643,78.7111,78.7562,330441.0
2020-10-28 10:40:00,87.35,87.45,87.22,87.4,171937.0,78.7471,78.8373,78.6299,78.7922,171937.0
2020-10-28 10:45:00,87.42,87.42,87.09,87.09,169748.0,78.8103,78.8103,78.5128,78.5128,169748.0
2020-10-28 10:50:00,87.08,87.14,86.88,87.08,70482.0,78.5037,78.5578,78.3234,78.5037,70482.0
2020-10-28 10:55:00,87.05,87.13,86.84,87.11,57362.0,78.4767,78.5488,78.2874,78.5308,57362.0
2020-10-28 11:00:00,87.09,87.14,86.86,86.9,63874.0,78.5128,78.5578,78.3054,78.3415,63874.0
2020-10-28 11:05:00,86.93,87.25,86.93,87.1,57892.0,78.3685,78.657,78.3685,78.5218,57892.0
2020-10-28 11:10:00,87.07,87.15,87.01,87.05,38489.0,78.4947,78.5668,78.4406,78.4767,38489.0
2020-10-28 11:15:00,87.05,87.08,86.86,86.87,51549.0,78.4767,78.5037,78.3054,78.3144,51549.0
2020-10-28 11:20:00,86.88,86.95,86.81,86.83,66898.0,78.3234,78.3865,78.2603,78.2784,66898.0
2020-10-28 11:25:00,86.82,86.91,86.73,86.91,81425.0,78.2693,78.3505,78.1882,78.3505,81425.0
2020-10-28 11:30:00,86.9,86.9,86.66,86.78,44525.0,78.3415,78.3415,78.1251,78.2333,44525.0
2020-10-28 11:35:00,86.78,86.94,86.78,86.87,40869.0,78.2333,78.3775,78.2333,78.3144,40869.0
2020-10-28 11:40:00,86.85,87.03,86.81,86.92,73289.0,78.2964,78.4587,78.2603,78.3595,73289.0
2020-10-28 11:45:00,86.92,87.0,86.85,86.85,65100.0,78.3595,78.4316,78.2964,78.2964,65100.0
2020-10-28 11:50:00,86.85,87.1,86.82,87.09,78393.0,78.2964,78.5218,78.2693,78.5128,78393.0
2020-10-28 11:55:00,87.09,87.21,86.98,87.0,53722.0,78.5128,78.6209,78.4136,78.4316,53722.0
2020-10-28 12:00:00,87.0,87.13,86.98,87.11,46560.0,78.4316,78.5488,78.4136,78.5308,46560.0
2020-10-28 12:05:00,87.11,87.37,87.08,87.31,53843.0,78.5308,78.7652,78.5037,78.7111,53843.0
2020-10-28 12:10:00,87.29,87.42,87.26,87.32,69240.0,78.6931,78.8103,78.666,78.7201,69240.0
2020-10-28 12:15:00,87.32,87.49,87.29,87.47,80218.0,78.7201,78.8734,78.6931,78.8553,80218.0
2020-10-28 12:20:00,87.48,87.55,87.41,87.53,213228.0,78.8643,78.9274,78.8012,78.9094,213228.0
2020-10-28 12:25:00,87.54,87.6,87.32,87.39,79598.0,78.9184,78.9725,78.7201,78.7832,79598.0
2020-10-28 12:30:00,87.39,87.4,87.25,87.32,43128.0,78.7832,78.7922,78.657,78.7201,43128.0
2020-10-28 12:35:00,87.31,87.35,87.07,87.07,43493.0,78.7111,78.7471,78.4947,78.4947,43493.0
2020-10-28 12:40:00,87.07,87.07,86.94,87.02,47828.0,78.4947,78.4947,78.3775,78.4496,47828.0
2020-10-28 12:45:00,87.03,87.03,86.85,86.88,73148.0,78.4587,78.4587,78.2964,78.3234,73148.0
2020-10-28 12:50:00,86.87,86.98,86.78,86.91,76142.0,78.3144,78.4136,78.2333,78.3505,76142.0
2020-10-28 12:55:00,86.9,87.04,86.87,87.01,60917.0,78.3415,78.4677,78.3144,78.4406,60917.0
2020-10-28 13:00:00,87.01,87.01,86.81,86.84,45936.0,78.4406,78.4406,78.2603,78.2874,45936.0
2020-10-28 13:05:00,86.85,86.88,86.73,86.76,73303.0,78.2964,78.3234,78.1882,78.2153,73303.0
2020-10-28 13:10:00,86.75,86.77,86.66,86.7,64018.0,78.2062,78.2243,78.1251,78.1612,64018.0
2020-10-28 13:15:00,86.7,86.78,86.61,86.78,95874.0,78.1612,78.2333,78.08,78.2333,95874.0
2020-10-28 13:20:00,86.77,86.87,86.69,86.81,76272.0,78.2243,78.3144,78.1521,78.2603,76272.0
2020-10-28 13:25:00,86.81,86.99,86.8,86.97,92134.0,78.2603,78.4226,78.2513,78.4046,92134.0
2020-10-28 13:30:00,86.96,87.02,86.88,87.02,84834.0,78.3956,78.4496,78.3234,78.4496,84834.0
2020-10-28 13:35:00,87.01,87.16,87.0,87.13,80660.0,78.4406,78.5759,78.4316,78.5488,80660.0
2020-10-28 13:40:00,87.12,87.15,87.05,87.1,110776.0,78.5398,78.5668,78.4767,78.5218,110776.0
2020-10-28 13:45:00,87.11,87.31,87.02,87.23,77832.0,78.5308,78.7111,78.4496,78.639,77832.0
2020-10-28 13:50:00,87.2,87.29,87.15,87.27,139717.0,78.6119,78.6931,78.5668,78.675,139717.0
2020-10-28 13:55:00,87.27,87.32,87.17,87.27,351461.0,78.675,78.7201,78.5849,78.675,351461.0
2020-10-28 14:00:00,87.25,87.4,87.14,87.37,58771.0,78.657,78.7922,78.5578,78.7652,58771.0
2020-10-28 14:05:00,87.35,87.45,87.26,87.28,64980.0,78.7471,78.8373,78.666,78.684,64980.0
2020-10-28 14:10:00,87.27,87.27,87.09,87.17,131899.0,78.675,78.675,78.5128,78.5849,131899.0
2020-10-28 14:15:00,87.15,87.23,87.07,87.21,106922.0,78.5668,78.639,78.4947,78.6209,106922.0
2020-10-28 14:20:00,87.2,87.37,87.15,87.36,111665.0,78.6119,78.7652,78.5668,78.7562,111665.0
2020-10-28 14:25:00,87.36,87.54,87.35,87.43,91813.0,78.7562,78.9184,78.7471,78.8193,91813.0
2020-10-28 14:30:00,87.44,87.55,87.35,87.42,75167.0,78.8283,78.9274,78.7471,78.8103,75167.0
2020-10-28 14:35:00,87.43,87.43,87.3,87.35,118271.0,78.8193,78.8193,78.7021,78.7471,118271.0
2020-10-28 14:40:00,87.34,87.41,87.29,87.38,71280.0,78.7381,78.8012,78.6931,78.7742,71280.0
2020-10-28 14:45:00,87.36,87.46,87.34,87.4,88704.0,78.7562,78.8463,78.7381,78.7922,88704.0
2020-10-28 14:50:00,87.39,87.47,87.16,87.17,94398.0,78.7832,78.8553,78.5759,78.5849,94398.0
2020-10-28 14:55:00,87.17,87.56,87.17,87.47,76913.0,78.5849,78.9365,78.5849,78.8553,76913.0
2020-10-28 15:00:00,87.48,87.5,87.25,87.32,85845.0,78.8643,78.8824,78.657,78.7201,85845.0
2020-10-28 15:05:00,87.31,87.5,87.3,87.41,123316.0,78.7111,78.8824,78.7021,78.8012,123316.0
2020-10-28 15:10:00,87.42,87.55,87.32,87.34,164438.0,78.8103,78.9274,78.7201,78.7381,164438.0
2020-10-28 15:15:00,87.32,87.45,87.3,87.41,125208.0,78.7201,78.8373,78.7021,78.8012,125208.0
2020-10-28 15:20:00,87.4,87.66,87.38,87.62,79284.0,78.7922,79.0266,78.7742,78.9906,79284.0
2020-10-28 15:25:00,87.62,87.78,87.57,87.59,73504.0,78.9906,79.1348,78.9455,78.9635,73504.0
2020-10-28 15:30:00,87.6,87.84,87.58,87.76,115368.0,78.9725,79.1889,78.9545,79.1168,115368.0
2020-10-28 15:35:00,87.76,87.78,87.43,87.47,199968.0,79.1168,79.1348,78.8193,78.8553,199968.0
2020-10-28 15:40:00,87.47,87.55,87.44,87.45,123575.0,78.8553,78.9274,78.8283,78.8373,123575.0
2020-10-28 15:45:00,87.45,87.49,87.28,87.34,181531.0,78.8373,78.8734,78.684,78.7381,181531.0
2020-10-28 15:50:00,87.32,87.34,87.02,87.17,472507.0,78.7201,78.7381,78.4496,78.5849,472507.0
2020-10-28 15:55:00,87.17,87.24,87.01,87.2,955559.0,78.5849,78.648,78.4406,78.6119,955559.0
2020-10-29 09:30:00,87.17,87.29,86.76,86.93,193039.0,78.5849,78.6931,78.2153,78.3685,193039.0
2020-10-29 09:35:00,86.91,86.99,86.68,86.77,88465.0,78.3505,78.4226,78.1431,78.2243,88465.0
2020-10-29 09:40:00,86.77,86.86,86.61,86.75,115822.0,78.2243,78.3054,78.08,78.2062,115822.0
2020-10-29 09:45:00,86.75,87.14,86.68,87.01,124615.0,78.2062,78.5578,78.1431,78.4406,124615.0
2020-10-29 09:50:00,87.01,87.44,86.96,87.44,96726.0,78.4406,78.8283,78.3956,78.8283,96726.0
2020-10-29 09:55:00,87.41,87.78,87.36,87.67,77133.0,78.8012,79.1348,78.7562,79.0356,77133.0
2020-10-29 10:00:00,87.71,87.9,87.56,87.84,66689.0,79.0717,79.243,78.9365,79.1889,66689.0
2020-10-29 10:05:00,87.83,87.99,87.76,87.92,77314.0,79.1799,79.3241,79.1168,79.261,77314.0
2020-10-29 10:10:00,87.97,88.04,87.61,87.69,59119.0,79.3061,79.3692,78.9815,79.0537,59119.0
2020-10-29 10:15:00,87.69,88.01,87.59,87.97,63233.0,79.0537,79.3421,78.9635,79.3061,63233.0
2020-10-29 10:20:00,87.98,88.2,87.96,88.09,59518.0,79.3151,79.5134,79.2971,79.4143,59518.0
2020-10-29 10:25:00,88.09,88.45,88.07,88.4,70466.0,79.4143,79.7388,79.3962,79.6937,70466.0
2020-10-29 10:30:00,88.39,88.52,88.33,88.36,58308.0,79.6847,79.8019,79.6306,79.6577,58308.0
2020-10-29 10:35:00,88.37,88.67,88.34,88.67,83548.0,79.6667,79.9371,79.6396,79.9371,83548.0
2020-10-29 10:40:00,88.69,88.71,88.56,88.6,69454.0,79.9552,79.9732,79.838,79.874,69454.0
2020-10-29 10:45:00,88.59,88.66,88.41,88.45,67247.0,79.865,79.9281,79.7027,79.7388,67247.0
2020-10-29 10:50:00,88.46,88.49,88.36,88.43,55259.0,79.7478,79.7749,79.6577,79.7208,55259.0
2020-10-29 10:55:00,88.44,88.54,88.33,88.42,65805.0,79.7298,79.8199,79.6306,79.7118,65805.0
2020-10-29 11:00:00,88.42,88.45,88.16,88.18,42908.0,79.7118,79.7388,79.4774,79.4954,42908.0
2020-10-29 11:05:00,88.2,88.21,87.95,88.14,53002.0,79.5134,79.5224,79.2881,79.4593,53002.0
2020-10-29 11:10:00,88.14,88.38,88.1,88.37,42740.0,79.4593,79.6757,79.4233,79.6667,42740.0
2020-10-29 11:15:00,88.35,88.6,88.32,88.59,49012.0,79.6487,79.874,79.6216,79.865,49012.0
2020-10-29 11:20:00,88.59,88.64,88.52,88.53,39385.0,79.865,79.9101,79.8019,79.8109,39385.0
2020-10-29 11:25:00,88.54,88.59,88.38,88.38,34649.0,79.8199,79.865,79.6757,79.6757,34649.0
2020-10-29 11:30:00,88.42,88.44,88.11,88.12,39222.0,79.7118,79.7298,79.4323,79.4413,39222.0
2020-10-29 11:35:00,88.12,88.21,88.07,88.2,38011.0,79.4413,79.5224,79.3962,79.5134,38011.0
2020-10-29 11:40:00,88.2,88.26,87.93,87.97,122824.0,79.5134,79.5675,79.27,79.3061,122824.0
2020-10-29 11:45:00,87.95,87.99,87.9,87.92,37527.0,79.2881,79.3241,79.243,79.261,37527.0
2020-10-29 11:50:00,87.92,87.97,87.86,87.87,47914.0,79.261,79.3061,79.2069,79.2159,47914.0
2020-10-29 11:55:00,87.87,87.93,87.46,87.61,62047.0,79.2159,79.27,78.8463,78.9815,62047.0
2020-10-29 12:00:00,87.62,87.7,87.56,87.65,41706.0,78.9906,79.0627,78.9365,79.0176,41706.0
2020-10-29 12:05:00,87.66,87.77,87.65,87.68,32984.0,79.0266,79.1258,79.0176,79.0446,32984.0
2020-10-29 12:10:00,87.67,87.69,87.56,87.64,46438.0,79.0356,79.0537,78.9365,79.0086,46438.0
2020-10-29 12:15:00,87.62,87.69,87.53,87.59,68873.0,78.9906,79.0537,78.9094,78.9635,68873.0
2020-10-29 12:20:00,87.59,87.67,87.58,87.62,25345.0,78.9635,79.0356,78.9545,78.9906,25345.0
2020-10-29 12:25:00,87.63,87.9,87.62,87.87,89429.0,78.9996,79.243,78.9906,79.2159,89429.0
2020-10-29 12:30:00,87.87,88.09,87.81,88.07,75861.0,79.2159,79.4143,79.1618,79.3962,75861.0
2020-10-29 12:35:00,88.06,88.2,88.02,88.07,80231.0,79.3872,79.5134,79.3512,79.3962,80231.0
2020-10-29 12:40:00,88.06,88.13,88.04,88.04,40200.0,79.3872,79.4503,79.3692,79.3692,40200.0
2020-10-29 12:45:00,88.04,88.05,87.91,87.92,38390.0,79.3692,79.3782,79.252,79.261,38390.0
2020-10-29 12:50:00,87.92,87.95,87.84,87.86,36330.0,79.261,79.2881,79.1889,79.2069,36330.0
2020-10-29 12:55:00,87.86,87.92,87.78,87.83,135292.0,79.2069,79.261,79.1348,79.1799,135292.0
2020-10-29 13:00:00,87.83,87.89,87.77,87.8,100874.0,79.1799,79.234,79.1258,79.1528,100874.0
2020-10-29 13:05:00,87.8,87.8,87.56,87.58,66565.0,79.1528,79.1528,78.9365,78.9545,66565.0
2020-10-29 13:10:00,87.59,87.65,87.53,87.58,30962.0,78.9635,79.0176,78.9094,78.9545,30962.0
2020-10-29 13:15:00,87.57,87.58,87.45,87.53,31369.0,78.9455,78.9545,78.8373,78.9094,31369.0
2020-10-29 13:20:00,87.53,87.79,87.53,87.78,33270.0,78.9094,79.1438,78.9094,79.1348,33270.0
2020-10-29 13:25:00,87.77,87.98,87.76,87.96,49960.0,79.1258,79.3151,79.1168,79.2971,49960.0
2020-10-29 13:30:00,87.95,88.04,87.93,87.98,32210.0,79.2881,79.3692,79.27,79.3151,32210.0
2020-10-29 13:35:00,87.97,88.01,87.87,87.96,49346.0,79.3061,79.3421,79.2159,79.2971,49346.0
2020-10-29 13:40:00,87.97,88.16,87.96,88.11,82845.0,79.3061,79.4774,79.2971,79.4323,82845.0
2020-10-29 13:45:00,88.1,88.14,88.02,88.03,30118.0,79.4233,79.4593,79.3512,79.3602,30118.0
2020-10-29 13:50:00,88.03,88.27,88.01,88.27,56624.0,79.3602,79.5765,79.3421,79.5765,56624.0
2020-10-29 13:55:00,88.29,88.36,88.25,88.35,40673.0,79.5946,79.6577,79.5585,79.6487,40673.0
2020-10-29 14:00:00,88.34,88.57,88.32,88.52,71300.0,79.6396,79.847,79.6216,79.8019,71300.0
2020-10-29 14:05:00,88.51,88.69,88.5,88.58,58193.0,79.7929,79.9552,79.7839,79.856,58193.0
2020-10-29 14:10:00,88.57,88.65,88.5,88.51,55571.0,79.847,79.9191,79.7839,79.7929,55571.0
2020-10-29 14:15:00,88.51,88.83,88.5,88.79,88448.0,79.7929,80.0814,79.7839,80.0453,88448.0
2020-10-29 14:20:00,88.79,88.93,88.78,88.9,61434.0,80.0453,80.1715,80.0363,80.1445,61434.0
2020-10-29 14:25:00,88.89,89.02,88.89,88.98,55933.0,80.1355,80.2527,80.1355,80.2166,55933.0
2020-10-29 14:30:00,88.99,89.01,88.77,88.9,71590.0,80.2256,80.2437,80.0273,80.1445,71590.0
2020-10-29 14:35:00,88.9,88.9,88.68,88.79,51034.0,80.1445,80.1445,79.9462,80.0453,51034.0
2020-10-29 14:40:00,88.79,88.98,88.79,88.89,76827.0,80.0453,80.2166,80.0453,80.1355,76827.0
2020-10-29 14:45:00,88.89,88.91,88.7,88.71,93758.0,80.1355,80.1535,79.9642,79.9732,93758.0
2020-10-29 14:50:00,88.7,88.74,88.67,88.73,56994.0,79.9642,80.0002,79.9371,79.9912,56994.0
2020-10-29 14:55:00,88.72,88.78,88.65,88.71,67891.0,79.9822,80.0363,79.9191,79.9732,67891.0
2020-10-29 15:00:00,88.72,88.86,88.68,88.83,66408.0,79.9822,80.1084,79.9462,80.0814,66408.0
2020-10-29 15:05:00,88.82,88.89,88.61,88.64,97329.0,80.0724,80.1355,79.8831,79.9101,97329.0
2020-10-29 15:10:00,88.63,88.73,88.61,88.65,55232.0,79.9011,79.9912,79.8831,79.9191,55232.0
2020-10-29 15:15:00,88.65,88.66,88.47,88.62,67101.0,79.9191,79.9281,79.7568,79.8921,67101.0
2020-10-29 15:20:00,88.62,88.79,88.55,88.78,64658.0,79.8921,80.0453,79.829,80.0363,64658.0
2020-10-29 15:25:00,88.79,88.87,88.72,88.83,80143.0,80.0453,80.1174,79.9822,80.0814,80143.0
2020-10-29 15:30:00,88.84,88.88,88.75,88.86,94996.0,80.0904,80.1265,80.0093,80.1084,94996.0
2020-10-29 15:35:00,88.86,88.87,88.77,88.83,135393.0,80.1084,80.1174,80.0273,80.0814,135393.0
2020-10-29 15:40:00,88.82,88.87,88.71,88.77,93933.0,80.0724,80.1174,79.9732,80.0273,93933.0
2020-10-29 15:45:00,88.77,89.08,88.75,88.97,191595.0,80.0273,80.3068,80.0093,80.2076,191595.0
2020-10-29 15:50:00,88.96,89.11,88.84,88.86,252039.0,80.1986,80.3338,80.0904,80.1084,252039.0
2020-10-29 15:55:00,88.83,88.86,88.29,88.29,451660.0,80.0814,80.1084,79.5946,79.5946,451660.0
2020-10-30 09:30:00,87.75,88.39,87.29,87.93,411746.0,79.1077,79.6847,78.6931,79.27,411746.0
2020-10-30 09:35:00,87.91,88.36,87.63,88.21,343922.0,79.252,79.6577,78.9996,79.5224,343922.0
2020-10-30 09:40:00,88.21,88.21,87.37,87.58,230567.0,79.5224,79.5224,78.7652,78.9545,230567.0
2020-10-30 09:45:00,87.58,87.63,86.7,86.73,266718.0,78.9545,78.9996,78.1612,78.1882,266718.0
2020-10-30 09:50:00,86.73,86.95,86.63,86.95,159376.0,78.1882,78.3865,78.0981,78.3865,159376.0
2020-10-30 09:55:00,86.93,87.06,86.72,86.95,91853.0,78.3685,78.4857,78.1792,78.3865,91853.0
2020-10-30 10:00:00,86.95,87.17,86.64,87.11,127496.0,78.3865,78.5849,78.1071,78.5308,127496.0
2020-10-30 10:05:00,87.12,87.4,86.99,87.3,132578.0,78.5398,78.7922,78.4226,78.7021,132578.0
2020-10-30 10:10:00,87.29,87.3,86.83,86.91,122493.0,78.6931,78.7021,78.2784,78.3505,122493.0
2020-10-30 10:15:00,86.88,86.91,86.59,86.65,213457.0,78.3234,78.3505,78.062,78.1161,213457.0
2020-10-30 10:20:00,86.67,86.99,86.55,86.89,201052.0,78.1341,78.4226,78.0259,78.3324,201052.0
2020-10-30 10:25:00,86.9,86.95,86.65,86.74,108609.0,78.3415,78.3865,78.1161,78.1972,108609.0
2020-10-30 10:30:00,86.73,86.88,86.43,86.45,140261.0,78.1882,78.3234,77.9178,77.9358,140261.0
2020-10-30 10:35:00,86.44,86.49,86.21,86.32,149656.0,77.9268,77.9718,77.7194,77.8186,149656.0
2020-10-30 10:40:00,86.31,86.49,86.06,86.39,131365.0,77.8096,77.9718,77.5842,77.8817,131365.0
2020-10-30 10:45:00,86.39,86.63,86.1,86.1,130254.0,77.8817,78.0981,77.6203,77.6203,130254.0
2020-10-30 10:50:00,86.11,86.4,85.96,86.35,122737.0,77.6293,77.8907,77.494,77.8456,122737.0
2020-10-30 10:55:00,86.34,86.36,85.63,85.64,205841.0,77.8366,77.8546,77.1965,77.2056,205841.0
2020-10-30 11:00:00,85.68,86.47,85.68,86.26,189673.0,77.2416,77.9538,77.2416,77.7645,189673.0
2020-10-30 11:05:00,86.25,86.35,85.83,85.88,123633.0,77.7555,77.8456,77.3768,77.4219,123633.0
2020-10-30 11:10:00,85.85,87.0,85.85,86.99,163343.0,77.3949,78.4316,77.3949,78.4226,163343.0
2020-10-30 11:15:00,86.98,87.04,86.62,86.76,120573.0,78.4136,78.4677,78.089,78.2153,120573.0
2020-10-30 11:20:00,86.75,86.83,86.51,86.77,120136.0,78.2062,78.2784,77.9899,78.2243,120136.0
2020-10-30 11:25:00,86.79,86.8,86.41,86.41,103453.0,78.2423,78.2513,77.8997,77.8997,103453.0
2020-10-30 11:30:00,86.42,86.59,86.35,86.51,89128.0,77.9087,78.062,77.8456,77.9899,89128.0
2020-10-30 11:35:00,86.53,86.63,86.38,86.54,68063.0,78.0079,78.0981,77.8727,78.0169,68063.0
2020-10-30 11:40:00,86.53,86.57,86.32,86.54,43937.0,78.0079,78.044,77.8186,78.0169,43937.0
2020-10-30 11:45:00,86.51,86.84,86.44,86.84,60582.0,77.9899,78.2874,77.9268,78.2874,60582.0
2020-10-30 11:50:00,86.83,86.89,86.72,86.89,55876.0,78.2784,78.3324,78.1792,78.3324,55876.0
2020-10-30 11:55:00,86.87,86.88,86.67,86.81,117847.0,78.3144,78.3234,78.1341,78.2603,117847.0
2020-10-30 12:00:00,86.81,87.21,86.74,87.16,90520.0,78.2603,78.6209,78.1972,78.5759,90520.0
2020-10-30 12:05:00,87.15,87.15,86.92,87.04,88616.0,78.5668,78.5668,78.3595,78.4677,88616.0
2020-10-30 12:10:00,87.07,87.08,86.83,86.89,76684.0,78.4947,78.5037,78.2784,78.3324,76684.0
2020-10-30 12:15:00,86.89,87.19,86.83,87.11,142038.0,78.3324,78.6029,78.2784,78.5308,142038.0
2020-10-30 12:20:00,87.1,87.16,86.86,87.13,54039.0,78.5218,78.5759,78.3054,78.5488,54039.0
2020-10-30 12:25:00,87.13,87.13,86.91,86.98,68287.0,78.5488,78.5488,78.3505,78.4136,68287.0
2020-10-30 12:30:00,86.98,87.05,86.92,86.93,84075.0,78.4136,78.4767,78.3595,78.3685,84075.0
2020-10-30 12:35:00,86.92,86.93,86.68,86.7,63061.0,78.3595,78.3685,78.1431,78.1612,63061.0
2020-10-30 12:40:00,86.7,86.75,86.61,86.67,35782.0,78.1612,78.2062,78.08,78.1341,35782.0
2020-10-30 12:45:00,86.62,86.79,86.62,86.74,28502.0,78.089,78.2423,78.089,78.1972,28502.0
2020-10-30 12:50:00,86.72,86.72,86.58,86.59,24723.0,78.1792,78.1792,78.053,78.062,24723.0
2020-10-30 12:55:00,86.59,86.61,86.54,86.56,28012.0,78.062,78.08,78.0169,78.0349,28012.0
2020-10-30 13:00:00,86.56,86.69,86.47,86.6,31951.0,78.0349,78.1521,77.9538,78.071,31951.0
2020-10-30 13:05:00,86.61,86.61,86.45,86.47,26148.0,78.08,78.08,77.9358,77.9538,26148.0
2020-10-30 13:10:00,86.47,86.54,86.38,86.5,38391.0,77.9538,78.0169,77.8727,77.9809,38391.0
2020-10-30 13:15:00,86.48,86.49,86.36,86.44,44813.0,77.9628,77.9718,77.8546,77.9268,44813.0
2020-10-30 13:20:00,86.45,86.55,86.36,86.48,33377.0,77.9358,78.0259,77.8546,77.9628,33377.0
2020-10-30 13:25:00,86.48,86.69,86.39,86.68,63993.0,77.9628,78.1521,77.8817,78.1431,63993.0
2020-10-30 13:30:00,86.67,86.68,86.46,86.51,42603.0,78.1341,78.1431,77.9448,77.9899,42603.0
2020-10-30 13:35:00,86.52,86.59,86.33,86.46,73396.0,77.9989,78.062,77.8276,77.9448,73396.0
2020-10-30 13:40:00,86.47,86.66,86.45,86.59,71610.0,77.9538,78.1251,77.9358,78.062,71610.0
2020-10-30 13:45:00,86.56,86.82,86.5,86.76,81796.0,78.0349,78.2693,77.9809,78.2153,81796.0
2020-10-30 13:50:00,86.77,86.8,86.56,86.66,76059.0,78.2243,78.2513,78.0349,78.1251,76059.0
2020-10-30 13:55:00,86.66,86.99,86.66,86.92,46016.0,78.1251,78.4226,78.1251,78.3595,46016.0
2020-10-30 14:00:00,86.92,87.04,86.87,87.03,80757.0,78.3595,78.4677,78.3144,78.4587,80757.0
2020-10-30 14:05:00,87.03,87.47,86.99,87.44,90101.0,78.4587,78.8553,78.4226,78.8283,90101.0
2020-10-30 14:10:00,87.44,87.47,87.1,87.1,49650.0,78.8283,78.8553,78.5218,78.5218,49650.0
2020-10-30 14:15:00,87.09,87.32,87.05,87.23,66718.0,78.5128,78.7201,78.4767,78.639,66718.0
2020-10-30 14:20:00,87.25,87.34,86.94,86.94,47798.0,78.657,78.7381,78.3775,78.3775,47798.0
2020-10-30 14:25:00,86.97,87.01,86.8,86.86,60081.0,78.4046,78.4406,78.2513,78.3054,60081.0
2020-10-30 14:30:00,86.86,86.86,86.62,86.72,59040.0,78.3054,78.3054,78.089,78.1792,59040.0
2020-10-30 14:35:00,86.72,86.84,86.59,86.77,50819.0,78.1792,78.2874,78.062,78.2243,50819.0
2020-10-30 14:40:00,86.75,86.76,86.48,86.53,39651.0,78.2062,78.2153,77.9628,78.0079,39651.0
2020-10-30 14:45:00,86.53,86.84,86.42,86.84,48773.0,78.0079,78.2874,77.9087,78.2874,48773.0
2020-10-30 14:50:00,86.84,86.91,86.71,86.77,39815.0,78.2874,78.3505,78.1702,78.2243,39815.0
2020-10-30 14:55:00,86.75,87.05,86.71,86.87,59754.0,78.2062,78.4767,78.1702,78.3144,59754.0
2020-10-30 15:00:00,86.85,86.94,86.68,86.81,86177.0,78.2964,78.3775,78.1431,78.2603,86177.0
2020-10-30 15:05:00,86.79,86.85,86.64,86.69,47049.0,78.2423,78.2964,78.1071,78.1521,47049.0
2020-10-30 15:10:00,86.69,87.0,86.67,86.96,67027.0,78.1521,78.4316,78.1341,78.3956,67027.0
2020-10-30 15:15:00,86.95,87.05,86.8,86.91,83005.0,78.3865,78.4767,78.2513,78.3505,83005.0
2020-10-30 15:20:00,86.9,87.01,86.74,86.86,102685.0,78.3415,78.4406,78.1972,78.3054,102685.0
2020-10-30 15:25:00,86.85,86.89,86.5,86.51,74580.0,78.2964,78.3324,77.9809,77.9899,74580.0
2020-10-30 15:30:00,86.51,86.61,86.38,86.42,94983.0,77.9899,78.08,77.8727,77.9087,94983.0
2020-10-30 15:35:00,86.43,86.48,86.28,86.47,66844.0,77.9178,77.9628,77.7825,77.9538,66844.0
2020-10-30 15:40:00,86.48,86.76,86.44,86.76,97084.0,77.9628,78.2153,77.9268,78.2153,97084.0
2020-10-30 15:45:00,86.75,86.83,86.33,86.35,134356.0,78.2062,78.2784,77.8276,77.8456,134356.0
2020-10-30 15:50:00,86.35,86.77,86.32,86.57,215050.0,77.8456,78.2243,77.8186,78.044,215050.0
2020-10-30 15:55:00,86.56,87.06,86.5,86.95,471165.0,78.0349,78.4857,77.9809,78.3865,471165.0
2020-11-02 09:30:00,87.56,87.77,87.17,87.18,163580.0,78.9365,79.1258,78.5849,78.5939,163580.0
2020-11-02 09:35:00,87.16,87.52,87.15,87.32,101963.0,78.5759,78.9004,78.5668,78.7201,101963.0
2020-11-02 09:40:00,87.31,87.43,87.09,87.14,119752.0,78.7111,78.8193,78.5128,78.5578,119752.0
2020-11-02 09:45:00,87.14,87.39,87.07,87.32,122047.0,78.5578,78.7832,78.4947,78.7201,122047.0
2020-11-02 09:50:00,87.3,87.6,87.25,87.39,69966.0,78.7021,78.9725,78.657,78.7832,69966.0
2020-11-02 09:55:00,87.39,87.4,87.19,87.24,76361.0,78.7832,78.7922,78.6029,78.648,76361.0
2020-11-02 10:00:00,87.24,87.46,87.22,87.35,166259.0,78.648,78.8463,78.6299,78.7471,166259.0
2020-11-02 10:05:00,87.35,87.43,87.08,87.14,131837.0,78.7471,78.8193,78.5037,78.5578,131837.0
2020-11-02 10:10:00,87.15,87.28,87.09,87.15,88396.0,78.5668,78.684,78.5128,78.5668,88396.0
2020-11-02 10:15:00,87.16,87.49,87.04,87.43,154416.0,78.5759,78.8734,78.4677,78.8193,154416.0
2020-11-02 10:20:00,87.41,87.46,87.22,87.27,86257.0,78.8012,78.8463,78.6299,78.675,86257.0
2020-11-02 10:25:00,87.27,87.32,87.0,87.02,91507.0,78.675,78.7201,78.4316,78.4496,91507.0
2020-11-02 10:30:00,87.01,87.01,86.82,86.94,126079.0,78.4406,78.4406,78.2693,78.3775,126079.0
2020-11-02 10:35:00,86.94,86.94,86.71,86.71,83795.0,78.3775,78.3775,78.1702,78.1702,83795.0
2020-11-02 10:40:00,86.71,86.75,86.42,86.43,69268.0,78.1702,78.2062,77.9087,77.9178,69268.0
2020-11-02 10:45:00,86.42,86.56,86.38,86.5,61575.0,77.9087,78.0349,77.8727,77.9809,61575.0
2020-11-02 10:50:00,86.48,86.59,86.36,86.53,83176.0,77.9628,78.062,77.8546,78.0079,83176.0
2020-11-02 10:55:00,86.54,86.56,86.33,86.38,54609.0,78.0169,78.0349,77.8276,77.8727,54609.0
2020-11-02 11:00:00,86.37,86.42,86.2,86.33,63304.0,77.8637,77.9087,77.7104,77.8276,63304.0
2020-11-02 11:05:00,86.31,86.34,86.23,86.26,76313.0,77.8096,77.8366,77.7374,77.7645,76313.0
2020-11-02 11:10:00,86.27,86.34,86.1,86.11,65552.0,77.7735,77.8366,77.6203,77.6293,65552.0
2020-11-02 11:15:00,86.1,86.14,85.97,86.0,63764.0,77.6203,77.6563,77.5031,77.5301,63764.0
2020-11-02 11:20:00,86.01,86.03,85.88,85.98,61566.0,77.5391,77.5571,77.4219,77.5121,61566.0
2020-11-02 11:25:00,85.98,86.25,85.97,86.17,63695.0,77.5121,77.7555,77.5031,77.6834,63695.0
2020-11-02 11:30:00,86.18,86.24,86.09,86.22,44946.0,77.6924,77.7465,77.6112,77.7284,44946.0
2020-11-02 11:35:00,86.23,86.27,86.08,86.13,59934.0,77.7374,77.7735,77.6022,77.6473,59934.0
2020-11-02 11:40:00,86.14,86.36,86.14,86.36,58498.0,77.6563,77.8546,77.6563,77.8546,58498.0
2020-11-02 11:45:00,86.37,86.44,86.29,86.31,49278.0,77.8637,77.9268,77.7915,77.8096,49278.0
2020-11-02 11:50:00,86.3,86.46,86.28,86.44,32436.0,77.8006,77.9448,77.7825,77.9268,32436.0
2020-11-02 11:55:00,86.44,86.5,86.28,86.28,45389.0,77.9268,77.9809,77.7825,77.7825,45389.0
2020-11-02 12:00:00,86.26,86.31,86.19,86.26,52181.0,77.7645,77.8096,77.7014,77.7645,52181.0
2020-11-02 12:05:00,86.27,86.47,86.21,86.46,55687.0,77.7735,77.9538,77.7194,77.9448,55687.0
2020-11-02 12:10:00,86.45,86.47,86.14,86.22,33478.0,77.9358,77.9538,77.6563,77.7284,33478.0
2020-11-02 12:15:00,86.23,86.29,86.09,86.09,42662.0,77.7374,77.7915,77.6112,77.6112,42662.0
2020-11-02 12:20:00,86.1,86.21,86.08,86.15,37662.0,77.6203,77.7194,77.6022,77.6653,37662.0
2020-11-02 12:25:00,86.14,86.25,86.07,86.24,44459.0,77.6563,77.7555,77.5932,77.7465,44459.0
2020-11-02 12:30:00,86.23,86.25,86.02,86.04,47865.0,77.7374,77.7555,77.5481,77.5662,47865.0
2020-11-02 12:35:00,86.05,86.15,85.87,85.9,64915.0,77.5752,77.6653,77.4129,77.44,64915.0
2020-11-02 12:40:00,85.9,85.94,85.81,85.84,63779.0,77.44,77.476,77.3588,77.3859,63779.0
2020-11-02 12:45:00,85.83,85.84,85.73,85.76,51559.0,77.3768,77.3859,77.2867,77.3137,51559.0
2020-11-02 12:50:00,85.77,85.83,85.7,85.7,61528.0,77.3228,77.3768,77.2596,77.2596,61528.0
2020-11-02 12:55:00,85.7,85.8,85.67,85.77,59676.0,77.2596,77.3498,77.2326,77.3228,59676.0
2020-11-02 13:00:00,85.78,85.83,85.69,85.77,49926.0,77.3318,77.3768,77.2506,77.3228,49926.0
2020-11-02 13:05:00,85.77,85.79,85.65,85.66,44111.0,77.3228,77.3408,77.2146,77.2236,44111.0
2020-11-02 13:10:00,85.67,85.73,85.64,85.67,41431.0,77.2326,77.2867,77.2056,77.2326,41431.0
2020-11-02 13:15:00,85.66,85.72,85.56,85.61,54038.0,77.2236,77.2777,77.1334,77.1785,54038.0
2020-11-02 13:20:00,85.61,85.75,85.53,85.75,56487.0,77.1785,77.3047,77.1064,77.3047,56487.0
2020-11-02 13:25:00,85.75,85.97,85.71,85.95,38201.0,77.3047,77.5031,77.2687,77.485,38201.0
2020-11-02 13:30:00,85.95,85.99,85.82,85.97,42841.0,77.485,77.5211,77.3678,77.5031,42841.0
2020-11-02 13:35:00,85.96,85.98,85.78,85.84,46497.0,77.494,77.5121,77.3318,77.3859,46497.0
2020-11-02 13:40:00,85.85,85.92,85.83,85.87,44196.0,77.3949,77.458,77.3768,77.4129,44196.0
2020-11-02 13:45:00,85.86,85.91,85.79,85.85,52852.0,77.4039,77.449,77.3408,77.3949,52852.0
2020-11-02 13:50:00,85.85,85.86,85.53,85.54,55865.0,77.3949,77.4039,77.1064,77.1154,55865.0
2020-11-02 13:55:00,85.53,85.58,85.46,85.51,66052.0,77.1064,77.1515,77.0433,77.0884,66052.0
2020-11-02 14:00:00,85.49,85.64,85.48,85.59,29431.0,77.0703,77.2056,77.0613,77.1605,29431.0
2020-11-02 14:05:00,85.58,85.76,85.56,85.66,31869.0,77.1515,77.3137,77.1334,77.2236,31869.0
2020-11-02 14:10:00,85.66,85.74,85.6,85.64,31741.0,77.2236,77.2957,77.1695,77.2056,31741.0
2020-11-02 14:15:00,85.63,85.65,85.51,85.55,39272.0,77.1965,77.2146,77.0884,77.1244,39272.0
2020-11-02 14:20:00,85.55,85.76,85.52,85.75,68913.0,77.1244,77.3137,77.0974,77.3047,68913.0
2020-11-02 14:25:00,85.73,85.82,85.71,85.77,51089.0,77.2867,77.3678,77.2687,77.3228,51089.0
2020-11-02 14:30:00,85.78,85.85,85.62,85.64,83780.0,77.3318,77.3949,77.1875,77.2056,83780.0
2020-11-02 14:35:00,85.63,85.76,85.61,85.72,50916.0,77.1965,77.3137,77.1785,77.2777,50916.0
2020-11-02 14:40:00,85.71,85.78,85.68,85.76,56192.0,77.2687,77.3318,77.2416,77.3137,56192.0
2020-11-02 14:45:00,85.75,86.09,85.72,85.95,135676.0,77.3047,77.6112,77.2777,77.485,135676.0
2020-11-02 14:50:00,85.95,86.02,85.85,85.87,109457.0,77.485,77.5481,77.3949,77.4129,109457.0
2020-11-02 14:55:00,85.89,85.94,85.81,85.92,66484.0,77.4309,77.476,77.3588,77.458,66484.0
2020-11-02 15:00:00,85.91,86.03,85.75,85.78,86627.0,77.449,77.5571,77.3047,77.3318,86627.0
2020-11-02 15:05:00,85.77,85.79,85.7,85.71,74726.0,77.3228,77.3408,77.2596,77.2687,74726.0
2020-11-02 15:10:00,85.72,85.82,85.66,85.75,78345.0,77.2777,77.3678,77.2236,77.3047,78345.0
2020-11-02 15:15:00,85.75,85.9,85.73,85.87,78141.0,77.3047,77.44,77.2867,77.4129,78141.0
2020-11-02 15:20:00,85.87,85.94,85.84,85.84,73025.0,77.4129,77.476,77.3859,77.3859,73025.0
2020-11-02 15:25:00,85.84,85.87,85.74,85.81,80047.0,77.3859,77.4129,77.2957,77.3588,80047.0
2020-11-02 15:30:00,85.81,85.89,85.66,85.69,145316.0,77.3588,77.4309,77.2236,77.2506,145316.0
2020-11-02 15:35:00,85.69,85.73,85.6,85.63,141601.0,77.2506,77.2867,77.1695,77.1965,141601.0
2020-11-02 15:40:00,85.63,85.68,85.48,85.49,108788.0,77.1965,77.2416,77.0613,77.0703,108788.0
2020-11-02 15:45:00,85.48,85.63,85.45,85.54,188240.0,77.0613,77.1965,77.0343,77.1154,188240.0
2020-11-02 15:50:00,85.56,85.95,85.53,85.89,345237.0,77.1334,77.485,77.1064,77.4309,345237.0
2020-11-02 15:55:00,85.89,85.97,85.75,85.97,487408.0,77.4309,77.5031,77.3047,77.5031,487408.0
2020-11-03 09:30:00,86.78,86.78,86.18,86.34,279993.0,78.2333,78.2333,77.6924,77.8366,279993.0
2020-11-03 09:35:00,86.34,86.78,86.3,86.75,210484.0,77.8366,78.2333,77.8006,78.2062,210484.0
2020-11-03 09:40:00,86.76,87.31,86.76,87.21,118820.0,78.2153,78.7111,78.2153,78.6209,118820.0
2020-11-03 09:45:00,87.21,87.46,87.15,87.38,80959.0,78.6209,78.8463,78.5668,78.7742,80959.0
2020-11-03 09:50:00,87.38,87.7,87.36,87.67,80432.0,78.7742,79.0627,78.7562,79.0356,80432.0
2020-11-03 09:55:00,87.67,87.73,87.45,87.68,70613.0,79.0356,79.0897,78.8373,79.0446,70613.0
2020-11-03 10:00:00,87.67,87.79,87.46,87.7,59442.0,79.0356,79.1438,78.8463,79.0627,59442.0
2020-11-03 10:05:00,87.74,87.81,87.64,87.68,30247.0,79.0987,79.1618,79.0086,79.0446,30247.0
2020-11-03 10:10:00,87.67,87.71,87.47,87.51,60639.0,79.0356,79.0717,78.8553,78.8914,60639.0
2020-11-03 10:15:00,87.51,87.89,87.5,87.89,55299.0,78.8914,79.234,78.8824,79.234,55299.0
2020-11-03 10:20:00,87.9,88.12,87.87,88.1,55336.0,79.243,79.4413,79.2159,79.4233,55336.0
2020-11-03 10:25:00,88.09,88.14,88.0,88.06,41741.0,79.4143,79.4593,79.3331,79.3872,41741.0
2020-11-03 10:30:00,88.06,88.16,87.9,87.93,72582.0,79.3872,79.4774,79.243,79.27,72582.0
2020-11-03 10:35:00,87.93,87.97,87.8,87.83,56611.0,79.27,79.3061,79.1528,79.1799,56611.0
2020-11-03 10:40:00,87.83,87.88,87.71,87.72,51368.0,79.1799,79.2249,79.0717,79.0807,51368.0
2020-11-03 10:45:00,87.75,87.82,87.71,87.77,35421.0,79.1077,79.1709,79.0717,79.1258,35421.0
2020-11-03 10:50:00,87.78,87.85,87.67,87.81,39357.0,79.1348,79.1979,79.0356,79.1618,39357.0
2020-11-03 10:55:00,87.84,88.03,87.8,88.03,55881.0,79.1889,79.3602,79.1528,79.3602,55881.0
2020-11-03 11:00:00,88.04,88.11,87.9,88.0,52605.0,79.3692,79.4323,79.243,79.3331,52605.0
2020-11-03 11:05:00,88.0,88.15,87.99,88.15,40532.0,79.3331,79.4684,79.3241,79.4684,40532.0
2020-11-03 11:10:00,88.14,88.22,88.05,88.09,96412.0,79.4593,79.5315,79.3782,79.4143,96412.0
2020-11-03 11:15:00,88.1,88.14,87.95,87.98,34950.0,79.4233,79.4593,79.2881,79.3151,34950.0
2020-11-03 11:20:00,87.99,88.09,87.98,88.07,38457.0,79.3241,79.4143,79.3151,79.3962,38457.0
2020-11-03 11:25:00,88.08,88.18,88.05,88.13,66565.0,79.4052,79.4954,79.3782,79.4503,66565.0
2020-11-03 11:30:00,88.15,88.25,88.1,88.24,42953.0,79.4684,79.5585,79.4233,79.5495,42953.0
2020-11-03 11:35:00,88.25,88.34,88.19,88.34,45966.0,79.5585,79.6396,79.5044,79.6396,45966.0
2020-11-03 11:40:00,88.34,88.34,88.25,88.32,36070.0,79.6396,79.6396,79.5585,79.6216,36070.0
2020-11-03 11:45:00,88.32,88.34,88.24,88.26,45631.0,79.6216,79.6396,79.5495,79.5675,45631.0
2020-11-03 11:50:00,88.26,88.33,88.08,88.08,63395.0,79.5675,79.6306,79.4052,79.4052,63395.0
2020-11-03 11:55:00,88.09,88.12,87.9,87.96,44239.0,79.4143,79.4413,79.243,79.2971,44239.0
2020-11-03 12:00:00,87.97,88.07,87.95,87.98,38981.0,79.3061,79.3962,79.2881,79.3151,38981.0
2020-11-03 12:05:00,87.99,88.02,87.88,87.98,45902.0,79.3241,79.3512,79.2249,79.3151,45902.0
2020-11-03 12:10:00,87.98,88.03,87.93,87.95,27486.0,79.3151,79.3602,79.27,79.2881,27486.0
2020-11-03 12:15:00,87.94,88.0,87.92,87.95,39484.0,79.279,79.3331,79.261,79.2881,39484.0
2020-11-03 12:20:00,87.95,88.0,87.93,87.98,27306.0,79.2881,79.3331,79.27,79.3151,27306.0
2020-11-03 12:25:00,87.99,88.07,87.97,88.05,42794.0,79.3241,79.3962,79.3061,79.3782,42794.0
2020-11-03 12:30:00,88.06,88.08,87.99,88.08,26301.0,79.3872,79.4052,79.3241,79.4052,26301.0
2020-11-03 12:35:00,88.08,88.1,87.95,88.0,33452.0,79.4052,79.4233,79.2881,79.3331,33452.0
2020-11-03 12:40:00,88.0,88.04,87.92,87.92,29224.0,79.3331,79.3692,79.261,79.261,29224.0
2020-11-03 12:45:00,87.94,87.98,87.86,87.98,44348.0,79.279,79.3151,79.2069,79.3151,44348.0
2020-11-03 12:50:00,87.99,88.06,87.92,87.96,59891.0,79.3241,79.3872,79.261,79.2971,59891.0
2020-11-03 12:55:00,87.96,87.98,87.85,87.92,35071.0,79.2971,79.3151,79.1979,79.261,35071.0
2020-11-03 13:00:00,87.92,88.13,87.91,88.04,43647.0,79.261,79.4503,79.252,79.3692,43647.0
2020-11-03 13:05:00,88.04,88.11,88.03,88.06,27603.0,79.3692,79.4323,79.3602,79.3872,27603.0
2020-11-03 13:10:00,88.07,88.13,88.05,88.13,43835.0,79.3962,79.4503,79.3782,79.4503,43835.0
2020-11-03 13:15:00,88.15,88.18,88.08,88.14,31060.0,79.4684,79.4954,79.4052,79.4593,31060.0
2020-11-03 13:20:00,88.13,88.13,88.03,88.12,51437.0,79.4503,79.4503,79.3602,79.4413,51437.0
2020-11-03 13:25:00,88.12,88.23,88.06,88.23,38100.0,79.4413,79.5405,79.3872,79.5405,38100.0
2020-11-03 13:30:00,88.23,88.31,88.17,88.21,38493.0,79.5405,79.6126,79.4864,79.5224,38493.0
2020-11-03 13:35:00,88.21,88.23,88.05,88.18,65915.0,79.5224,79.5405,79.3782,79.4954,65915.0
2020-11-03 13:40:00,88.17,88.25,88.08,88.2,30984.0,79.4864,79.5585,79.4052,79.5134,30984.0
2020-11-03 13:45:00,88.21,88.21,88.07,88.08,46249.0,79.5224,79.5224,79.3962,79.4052,46249.0
2020-11-03 13:50:00,88.11,88.12,87.94,87.96,70322.0,79.4323,79.4413,79.279,79.2971,70322.0
2020-11-03 13:55:00,87.95,88.01,87.78,87.84,45335.0,79.2881,79.3421,79.1348,79.1889,45335.0
2020-11-03 14:00:00,87.83,88.01,87.8,87.97,50498.0,79.1799,79.3421,79.1528,79.3061,50498.0
2020-11-03 14:05:00,87.97,88.05,87.9,88.05,37161.0,79.3061,79.3782,79.243,79.3782,37161.0
2020-11-03 14:10:00,88.04,88.26,88.04,88.24,37865.0,79.3692,79.5675,79.3692,79.5495,37865.0
2020-11-03 14:15:00,88.23,88.26,88.12,88.17,34192.0,79.5405,79.5675,79.4413,79.4864,34192.0
2020-11-03 14:20:00,88.18,88.28,88.14,88.18,41587.0,79.4954,79.5856,79.4593,79.4954,41587.0
2020-11-03 14:25:00,88.17,88.21,88.06,88.12,38165.0,79.4864,79.5224,79.3872,79.4413,38165.0
2020-11-03 14:30:00,88.16,88.3,88.11,88.29,60870.0,79.4774,79.6036,79.4323,79.5946,60870.0
2020-11-03 14:35:00,88.28,88.31,88.22,88.3,57809.0,79.5856,79.6126,79.5315,79.6036,57809.0
2020-11-03 14:40:00,88.3,88.48,88.3,88.46,61086.0,79.6036,79.7659,79.6036,79.7478,61086.0
2020-11-03 14:45:00,88.47,88.55,88.46,88.55,69288.0,79.7568,79.829,79.7478,79.829,69288.0
2020-11-03 14:50:00,88.54,88.55,88.4,88.46,24458.0,79.8199,79.829,79.6937,79.7478,24458.0
2020-11-03 14:55:00,88.46,88.5,88.4,88.5,27769.0,79.7478,79.7839,79.6937,79.7839,27769.0
2020-11-03 15:00:00,88.5,88.51,88.29,88.38,50841.0,79.7839,79.7929,79.5946,79.6757,50841.0
2020-11-03 15:05:00,88.37,88.4,88.2,88.23,40589.0,79.6667,79.6937,79.5134,79.5405,40589.0
2020-11-03 15:10:00,88.24,88.34,88.23,88.27,44194.0,79.5495,79.6396,79.5405,79.5765,44194.0
2020-11-03 15:15:00,88.27,88.37,88.21,88.36,44972.0,79.5765,79.6667,79.5224,79.6577,44972.0
2020-11-03 15:20:00,88.37,88.46,88.26,88.36,68365.0,79.6667,79.7478,79.5675,79.6577,68365.0
2020-11-03 15:25:00,88.37,88.64,88.37,88.58,62005.0,79.6667,79.9101,79.6667,79.856,62005.0
2020-11-03 15:30:00,88.59,88.76,88.56,88.76,94459.0,79.865,80.0183,79.838,80.0183,94459.0
2020-11-03 15:35:00,88.77,88.88,88.74,88.84,86421.0,80.0273,80.1265,80.0002,80.0904,86421.0
2020-11-03 15:40:00,88.84,89.06,88.77,88.84,139767.0,80.0904,80.2887,80.0273,80.0904,139767.0
2020-11-03 15:45:00,88.85,88.96,88.77,88.9,100372.0,80.0994,80.1986,80.0273,80.1445,100372.0
2020-11-03 15:50:00,88.9,88.99,88.66,88.88,212018.0,80.1445,80.2256,79.9281,80.1265,212018.0
2020-11-03 15:55:00,88.87,88.88,88.32,88.36,293962.0,80.1174,80.1265,79.6216,79.6577,293962.0
2020-11-04 09:30:00,88.9,90.01,88.74,90.01,339465.0,80.1445,81.1452,80.0002,81.1452,339465.0
2020-11-04 09:35:00,90.01,90.01,89.42,89.6,150879.0,81.1452,81.1452,80.6133,80.7755,150879.0
2020-11-04 09:40:00,89.61,90.11,89.58,90.05,126119.0,80.7846,81.2353,80.7575,81.1812,126119.0
2020-11-04 09:45:00,90.05,90.72,89.93,90.59,206313.0,81.1812,81.7852,81.073,81.668,206313.0
2020-11-04 09:50:00,90.59,90.91,90.58,90.91,155757.0,81.668,81.9565,81.659,81.9565,155757.0
2020-11-04 09:55:00,90.91,91.14,90.8,91.06,151918.0,81.9565,82.1639,81.8574,82.0918,151918.0
2020-11-04 10:00:00,91.06,91.1,90.88,91.09,247645.0,82.0918,82.1278,81.9295,82.1188,247645.0
2020-11-04 10:05:00,91.08,91.15,90.89,90.97,167342.0,82.1098,82.1729,81.9385,82.0106,167342.0
2020-11-04 10:10:00,90.98,91.15,90.79,90.85,153508.0,82.0196,82.1729,81.8483,81.9024,153508.0
2020-11-04 10:15:00,90.87,91.15,90.86,91.11,158973.0,81.9205,82.1729,81.9115,82.1368,158973.0
2020-11-04 10:20:00,91.11,91.29,91.02,91.06,335413.0,82.1368,82.2991,82.0557,82.0918,335413.0
2020-11-04 10:25:00,91.06,91.08,90.59,90.62,137718.0,82.0918,82.1098,81.668,81.6951,137718.0
2020-11-04 10:30:00,90.63,90.79,90.58,90.76,71467.0,81.7041,81.8483,81.659,81.8213,71467.0
2020-11-04 10:35:00,90.75,90.78,90.34,90.41,68987.0,81.8123,81.8393,81.4427,81.5058,68987.0
2020-11-04 10:40:00,90.41,90.54,90.34,90.45,53578.0,81.5058,81.623,81.4427,81.5418,53578.0
2020-11-04 10:45:00,90.46,90.64,90.38,90.58,85914.0,81.5508,81.7131,81.4787,81.659,85914.0
2020-11-04 10:50:00,90.59,90.62,90.33,90.6,98618.0,81.668,81.6951,81.4337,81.6771,98618.0
2020-11-04 10:55:00,90.59,90.67,90.47,90.59,58624.0,81.668,81.7402,81.5599,81.668,58624.0
2020-11-04 11:00:00,90.58,90.63,90.37,90.47,55049.0,81.659,81.7041,81.4697,81.5599,55049.0
2020-11-04 11:05:00,90.48,90.54,90.22,90.24,73637.0,81.5689,81.623,81.3345,81.3525,73637.0
2020-11-04 11:10:00,90.26,90.28,90.12,90.25,87470.0,81.3705,81.3886,81.2443,81.3615,87470.0
2020-11-04 11:15:00,90.25,90.33,90.05,90.3,68872.0,81.3615,81.4337,81.1812,81.4066,68872.0
2020-11-04 11:20:00,90.28,90.66,90.26,90.65,77296.0,81.3886,81.7312,81.3705,81.7221,77296.0
2020-11-04 11:25:00,90.66,90.77,90.55,90.71,85152.0,81.7312,81.8303,81.632,81.7762,85152.0
2020-11-04 11:30:00,90.69,90.88,90.6,90.69,85917.0,81.7582,81.9295,81.6771,81.7582,85917.0
2020-11-04 11:35:00,90.71,90.9,90.71,90.84,74631.0,81.7762,81.9475,81.7762,81.8934,74631.0
2020-11-04 11:40:00,90.85,90.92,90.74,90.79,98464.0,81.9024,81.9655,81.8033,81.8483,98464.0
2020-11-04 11:45:00,90.82,90.87,90.7,90.8,48188.0,81.8754,81.9205,81.7672,81.8574,48188.0
2020-11-04 11:50:00,90.78,91.02,90.78,91.02,107776.0,81.8393,82.0557,81.8393,82.0557,107776.0
2020-11-04 11:55:00,91.01,91.18,90.96,90.96,195581.0,82.0467,82.1999,82.0016,82.0016,195581.0
2020-11-04 12:00:00,90.93,91.06,90.92,91.04,69680.0,81.9746,82.0918,81.9655,82.0737,69680.0
2020-11-04 12:05:00,91.03,91.12,90.92,91.09,84106.0,82.0647,82.1458,81.9655,82.1188,84106.0
2020-11-04 12:10:00,91.08,91.12,90.96,91.02,98287.0,82.1098,82.1458,82.0016,82.0557,98287.0
2020-11-04 12:15:00,91.03,91.12,90.96,91.07,89002.0,82.0647,82.1458,82.0016,82.1008,89002.0
2020-11-04 12:20:00,91.06,91.1,90.99,91.08,173432.0,82.0918,82.1278,82.0287,82.1098,173432.0
2020-11-04 12:25:00,91.07,91.11,90.95,91.05,89622.0,82.1008,82.1368,81.9926,82.0827,89622.0
2020-11-04 12:30:00,91.04,91.11,90.95,91.0,95869.0,82.0737,82.1368,81.9926,82.0377,95869.0
2020-11-04 12:35:00,91.01,91.09,90.93,91.05,72240.0,82.0467,82.1188,81.9746,82.0827,72240.0
2020-11-04 12:40:00,91.06,91.09,90.96,91.02,86184.0,82.0918,82.1188,82.0016,82.0557,86184.0
2020-11-04 12:45:00,91.02,91.07,90.91,91.05,76580.0,82.0557,82.1008,81.9565,82.0827,76580.0
2020-11-04 12:50:00,91.06,91.08,90.91,90.91,68288.0,82.0918,82.1098,81.9565,81.9565,68288.0
2020-11-04 12:55:00,90.92,90.97,90.87,90.94,32158.0,81.9655,82.0106,81.9205,81.9836,32158.0
2020-11-04 13:00:00,90.95,90.99,90.8,90.83,32967.0,81.9926,82.0287,81.8574,81.8844,32967.0
2020-11-04 13:05:00,90.83,90.88,90.66,90.71,58076.0,81.8844,81.9295,81.7312,81.7762,58076.0
2020-11-04 13:10:00,90.71,90.85,90.69,90.85,53123.0,81.7762,81.9024,81.7582,81.9024,53123.0
2020-11-04 13:15:00,90.83,90.93,90.76,90.78,38677.0,81.8844,81.9746,81.8213,81.8393,38677.0
2020-11-04 13:20:00,90.76,90.81,90.73,90.76,26670.0,81.8213,81.8664,81.7943,81.8213,26670.0
2020-11-04 13:25:00,90.77,90.82,90.69,90.77,36600.0,81.8303,81.8754,81.7582,81.8303,36600.0
2020-11-04 13:30:00,90.78,91.03,90.74,91.01,45149.0,81.8393,82.0647,81.8033,82.0467,45149.0
2020-11-04 13:35:00,91.0,91.07,90.99,91.02,58255.0,82.0377,82.1008,82.0287,82.0557,58255.0
2020-11-04 13:40:00,91.02,91.05,90.56,90.62,89711.0,82.0557,82.0827,81.641,81.6951,89711.0
2020-11-04 13:45:00,90.62,90.68,90.52,90.63,70736.0,81.6951,81.7492,81.6049,81.7041,70736.0
2020-11-04 13:50:00,90.65,90.75,90.58,90.73,31646.0,81.7221,81.8123,81.659,81.7943,31646.0
2020-11-04 13:55:00,90.74,90.77,90.57,90.65,59146.0,81.8033,81.8303,81.65,81.7221,59146.0
2020-11-04 14:00:00,90.65,90.72,90.49,90.5,46924.0,81.7221,81.7852,81.5779,81.5869,46924.0
2020-11-04 14:05:00,90.51,90.7,90.45,90.64,33557.0,81.5959,81.7672,81.5418,81.7131,33557.0
2020-11-04 14:10:00,90.66,90.75,90.64,90.7,37618.0,81.7312,81.8123,81.7131,81.7672,37618.0
2020-11-04 14:15:00,90.72,90.75,90.54,90.68,62917.0,81.7852,81.8123,81.623,81.7492,62917.0
2020-11-04 14:20:00,90.69,90.89,90.68,90.89,52672.0,81.7582,81.9385,81.7492,81.9385,52672.0
2020-11-04 14:25:00,90.85,90.85,90.74,90.74,32571.0,81.9024,81.9024,81.8033,81.8033,32571.0
2020-11-04 14:30:00,90.77,90.8,90.61,90.64,45623.0,81.8303,81.8574,81.6861,81.7131,45623.0
2020-11-04 14:35:00,90.65,90.72,90.57,90.57,33194.0,81.7221,81.7852,81.65,81.65,33194.0
2020-11-04 14:40:00,90.57,90.59,90.33,90.33,64372.0,81.65,81.668,81.4337,81.4337,64372.0
2020-11-04 14:45:00,90.32,90.45,90.3,90.34,58808.0,81.4246,81.5418,81.4066,81.4427,58808.0
2020-11-04 14:50:00,90.35,90.49,90.33,90.47,67924.0,81.4517,81.5779,81.4337,81.5599,67924.0
2020-11-04 14:55:00,90.49,90.49,90.37,90.4,41580.0,81.5779,81.5779,81.4697,81.4968,41580.0
2020-11-04 15:00:00,90.41,90.47,90.14,90.17,71565.0,81.5058,81.5599,81.2624,81.2894,71565.0
2020-11-04 15:05:00,90.16,90.17,89.97,90.11,89544.0,81.2804,81.2894,81.1091,81.2353,89544.0
2020-11-04 15:10:00,90.11,90.13,90.02,90.08,57521.0,81.2353,81.2533,81.1542,81.2083,57521.0
2020-11-04 15:15:00,90.07,90.1,89.98,90.01,49104.0,81.1993,81.2263,81.1181,81.1452,49104.0
2020-11-04 15:20:00,90.01,90.13,89.92,90.12,70340.0,81.1452,81.2533,81.064,81.2443,70340.0
2020-11-04 15:25:00,90.13,90.18,89.9,89.91,73592.0,81.2533,81.2984,81.046,81.055,73592.0
2020-11-04 15:30:00,89.9,90.0,89.79,89.95,99975.0,81.046,81.1362,80.9468,81.0911,99975.0
2020-11-04 15:35:00,89.95,90.13,89.92,89.95,126638.0,81.0911,81.2533,81.064,81.0911,126638.0
2020-11-04 15:40:00,89.95,90.05,89.86,89.98,114294.0,81.0911,81.1812,81.0099,81.1181,114294.0
2020-11-04 15:45:00,89.97,90.12,89.83,89.92,157598.0,81.1091,81.2443,80.9829,81.064,157598.0
2020-11-04 15:50:00,89.91,89.99,89.8,89.87,238299.0,81.055,81.1271,80.9559,81.019,238299.0
2020-11-04 15:55:00,89.87,89.89,89.57,89.77,420883.0,81.019,81.037,80.7485,80.9288,420883.0
2020-11-05 09:30:00,90.7,91.08,90.51,90.94,187959.0,81.7672,82.1098,81.5959,81.9836,187959.0
2020-11-05 09:35:00,90.95,91.02,90.83,90.88,143115.0,81.9926,82.0557,81.8844,81.9295,143115.0
2020-11-05 09:40:00,90.88,91.07,90.76,90.96,131512.0,81.9295,82.1008,81.8213,82.0016,131512.0
2020-11-05 09:45:00,90.95,91.14,90.89,91.07,186413.0,81.9926,82.1639,81.9385,82.1008,186413.0
2020-11-05 09:50:00,91.07,91.11,90.98,91.02,131801.0,82.1008,82.1368,82.0196,82.0557,131801.0
2020-11-05 09:55:00,91.05,91.08,90.68,90.69,108422.0,82.0827,82.1098,81.7492,81.7582,108422.0
2020-11-05 10:00:00,90.69,90.77,90.65,90.7,67757.0,81.7582,81.8303,81.7221,81.7672,67757.0
2020-11-05 10:05:00,90.7,90.92,90.65,90.77,53932.0,81.7672,81.9655,81.7221,81.8303,53932.0
2020-11-05 10:10:00,90.77,91.0,90.76,90.99,61928.0,81.8303,82.0377,81.8213,82.0287,61928.0
2020-11-05 10:15:00,91.0,91.09,90.98,91.07,112248.0,82.0377,82.1188,82.0196,82.1008,112248.0
2020-11-05 10:20:00,91.07,91.16,91.03,91.04,174156.0,82.1008,82.1819,82.0647,82.0737,174156.0
2020-11-05 10:25:00,91.05,91.08,90.78,90.78,71869.0,82.0827,82.1098,81.8393,81.8393,71869.0
2020-11-05 10:30:00,90.75,90.99,90.71,90.95,78385.0,81.8123,82.0287,81.7762,81.9926,78385.0
2020-11-05 10:35:00,90.94,91.05,90.71,90.74,99803.0,81.9836,82.0827,81.7762,81.8033,99803.0
2020-11-05 10:40:00,90.75,90.8,90.69,90.69,47242.0,81.8123,81.8574,81.7582,81.7582,47242.0
2020-11-05 10:45:00,90.7,90.81,90.56,90.77,37529.0,81.7672,81.8664,81.641,81.8303,37529.0
2020-11-05 10:50:00,90.76,90.82,90.66,90.7,45060.0,81.8213,81.8754,81.7312,81.7672,45060.0
2020-11-05 10:55:00,90.68,90.71,90.57,90.68,34745.0,81.7492,81.7762,81.65,81.7492,34745.0
2020-11-05 11:00:00,90.69,90.76,90.63,90.65,37393.0,81.7582,81.8213,81.7041,81.7221,37393.0
2020-11-05 11:05:00,90.65,90.74,90.63,90.64,43873.0,81.7221,81.8033,81.7041,81.7131,43873.0
2020-11-05 11:10:00,90.64,90.75,90.56,90.73,46762.0,81.7131,81.8123,81.641,81.7943,46762.0
2020-11-05 11:15:00,90.73,90.91,90.72,90.9,33576.0,81.7943,81.9565,81.7852,81.9475,33576.0
2020-11-05 11:20:00,90.9,90.96,90.86,90.91,33932.0,81.9475,82.0016,81.9115,81.9565,33932.0
2020-11-05 11:25:00,90.9,90.92,90.74,90.76,32223.0,81.9475,81.9655,81.8033,81.8213,32223.0
2020-11-05 11:30:00,90.79,90.84,90.72,90.78,33244.0,81.8483,81.8934,81.7852,81.8393,33244.0
2020-11-05 11:35:00,90.77,90.8,90.56,90.56,34658.0,81.8303,81.8574,81.641,81.641,34658.0
2020-11-05 11:40:00,90.56,90.69,90.52,90.64,34219.0,81.641,81.7582,81.6049,81.7131,34219.0
2020-11-05 11:45:00,90.62,90.7,90.55,90.58,29116.0,81.6951,81.7672,81.632,81.659,29116.0
2020-11-05 11:50:00,90.58,90.62,90.49,90.5,40057.0,81.659,81.6951,81.5779,81.5869,40057.0
2020-11-05 11:55:00,90.51,90.56,90.44,90.45,43454.0,81.5959,81.641,81.5328,81.5418,43454.0
2020-11-05 12:00:00,90.45,90.47,90.38,90.46,30465.0,81.5418,81.5599,81.4787,81.5508,30465.0
2020-11-05 12:05:00,90.46,90.5,90.32,90.44,44532.0,81.5508,81.5869,81.4246,81.5328,44532.0
2020-11-05 12:10:00,90.45,90.48,90.34,90.37,41086.0,81.5418,81.5689,81.4427,81.4697,41086.0
2020-11-05 12:15:00,90.37,90.38,90.1,90.12,32851.0,81.4697,81.4787,81.2263,81.2443,32851.0
2020-11-05 12:20:00,90.08,90.08,89.9,89.96,92275.0,81.2083,81.2083,81.046,81.1001,92275.0
2020-11-05 12:25:00,89.96,90.13,89.96,90.01,46821.0,81.1001,81.2533,81.1001,81.1452,46821.0
2020-11-05 12:30:00,90.04,90.11,89.95,90.05,29951.0,81.1722,81.2353,81.0911,81.1812,29951.0
2020-11-05 12:35:00,90.06,90.24,90.02,90.24,25576.0,81.1902,81.3525,81.1542,81.3525,25576.0
2020-11-05 12:40:00,90.22,90.27,90.18,90.25,25594.0,81.3345,81.3796,81.2984,81.3615,25594.0
2020-11-05 12:45:00,90.25,90.38,90.25,90.34,24425.0,81.3615,81.4787,81.3615,81.4427,24425.0
2020-11-05 12:50:00,90.35,90.35,90.23,90.24,47770.0,81.4517,81.4517,81.3435,81.3525,47770.0
2020-11-05 12:55:00,90.24,90.31,90.22,90.3,18930.0,81.3525,81.4156,81.3345,81.4066,18930.0
2020-11-05 13:00:00,90.33,90.42,90.31,90.36,33301.0,81.4337,81.5148,81.4156,81.4607,33301.0
2020-11-05 13:05:00,90.35,90.41,90.33,90.39,12624.0,81.4517,81.5058,81.4337,81.4877,12624.0
2020-11-05 13:10:00,90.4,90.47,90.37,90.42,21358.0,81.4968,81.5599,81.4697,81.5148,21358.0
2020-11-05 13:15:00,90.41,90.46,90.37,90.43,15640.0,81.5058,81.5508,81.4697,81.5238,15640.0
2020-11-05 13:20:00,90.44,90.49,90.4,90.42,16260.0,81.5328,81.5779,81.4968,81.5148,16260.0
2020-11-05 13:25:00,90.43,90.48,90.41,90.43,16243.0,81.5238,81.5689,81.5058,81.5238,16243.0
2020-11-05 13:30:00,90.44,90.45,90.39,90.42,15418.0,81.5328,81.5418,81.4877,81.5148,15418.0
2020-11-05 13:35:00,90.41,90.46,90.39,90.46,35271.0,81.5058,81.5508,81.4877,81.5508,35271.0
2020-11-05 13:40:00,90.46,90.54,90.43,90.54,31293.0,81.5508,81.623,81.5238,81.623,31293.0
2020-11-05 13:45:00,90.53,90.59,90.49,90.59,24282.0,81.614,81.668,81.5779,81.668,24282.0
2020-11-05 13:50:00,90.58,90.67,90.52,90.61,30595.0,81.659,81.7402,81.6049,81.6861,30595.0
2020-11-05 13:55:00,90.61,90.64,90.56,90.57,25186.0,81.6861,81.7131,81.641,81.65,25186.0
2020-11-05 14:00:00,90.59,90.74,90.57,90.69,34258.0,81.668,81.8033,81.65,81.7582,34258.0
2020-11-05 14:05:00,90.7,90.7,90.54,90.63,45563.0,81.7672,81.7672,81.623,81.7041,45563.0
2020-11-05 14:10:00,90.63,90.68,90.57,90.6,37420.0,81.7041,81.7492,81.65,81.6771,37420.0
2020-11-05 14:15:00,90.61,90.67,90.6,90.65,23393.0,81.6861,81.7402,81.6771,81.7221,23393.0
2020-11-05 14:20:00,90.64,90.71,90.6,90.68,29739.0,81.7131,81.7762,81.6771,81.7492,29739.0
2020-11-05 14:25:00,90.67,90.72,90.65,90.69,29355.0,81.7402,81.7852,81.7221,81.7582,29355.0
2020-11-05 14:30:00,90.69,90.85,90.68,90.81,52103.0,81.7582,81.9024,81.7492,81.8664,52103.0
2020-11-05 14:35:00,90.81,90.84,90.66,90.7,89404.0,81.8664,81.8934,81.7312,81.7672,89404.0
2020-11-05 14:40:00,90.7,90.72,90.66,90.7,115750.0,81.7672,81.7852,81.7312,81.7672,115750.0
2020-11-05 14:45:00,90.7,90.71,90.54,90.56,24728.0,81.7672,81.7762,81.623,81.641,24728.0
2020-11-05 14:50:00,90.54,90.6,90.51,90.58,27601.0,81.623,81.6771,81.5959,81.659,27601.0
2020-11-05 14:55:00,90.56,90.68,90.56,90.65,38155.0,81.641,81.7492,81.641,81.7221,38155.0
2020-11-05 15:00:00,90.65,90.65,90.57,90.59,35459.0,81.7221,81.7221,81.65,81.668,35459.0
2020-11-05 15:05:00,90.62,90.63,90.5,90.54,26589.0,81.6951,81.7041,81.5869,81.623,26589.0
2020-11-05 15:10:00,90.55,90.61,90.45,90.45,28431.0,81.632,81.6861,81.5418,81.5418,28431.0
2020-11-05 15:15:00,90.46,90.5,90.37,90.45,37608.0,81.5508,81.5869,81.4697,81.5418,37608.0
2020-11-05 15:20:00,90.45,90.52,90.44,90.48,25963.0,81.5418,81.6049,81.5328,81.5689,25963.0
2020-11-05 15:25:00,90.46,90.49,90.43,90.49,26685.0,81.5508,81.5779,81.5238,81.5779,26685.0
2020-11-05 15:30:00,90.5,90.59,90.3,90.35,52056.0,81.5869,81.668,81.4066,81.4517,52056.0
2020-11-05 15:35:00,90.35,90.4,90.29,90.33,43772.0,81.4517,81.4968,81.3976,81.4337,43772.0
2020-11-05 15:40:00,90.33,90.5,90.33,90.43,42201.0,81.4337,81.5869,81.4337,81.5238,42201.0
2020-11-05 15:45:00,90.42,90.54,90.37,90.5,63783.0,81.5148,81.623,81.4697,81.5869,63783.0
2020-11-05 15:50:00,90.49,90.71,90.47,90.7,162838.0,81.5779,81.7762,81.5599,81.7672,162838.0
2020-11-05 15:55:00,90.69,90.7,90.58,90.62,242189.0,81.7582,81.7672,81.659,81.6951,242189.0
2020-11-06 09:30:00,90.16,90.57,89.85,90.17,168945.0,81.2804,81.65,81.0009,81.2894,168945.0
2020-11-06 09:35:00,90.16,90.22,89.78,89.8,87706.0,81.2804,81.3345,80.9378,80.9559,87706.0
2020-11-06 09:40:00,89.82,90.15,89.82,90.13,93449.0,80.9739,81.2714,80.9739,81.2533,93449.0
2020-11-06 09:45:00,90.14,90.26,90.03,90.17,128392.0,81.2624,81.3705,81.1632,81.2894,128392.0
2020-11-06 09:50:00,90.17,90.26,90.02,90.11,86859.0,81.2894,81.3705,81.1542,81.2353,86859.0
2020-11-06 09:55:00,90.12,90.13,89.93,90.01,58218.0,81.2443,81.2533,81.073,81.1452,58218.0
2020-11-06 10:00:00,89.99,90.2,89.88,89.97,62262.0,81.1271,81.3165,81.028,81.1091,62262.0
2020-11-06 10:05:00,89.94,90.55,89.93,90.55,90180.0,81.0821,81.632,81.073,81.632,90180.0
2020-11-06 10:10:00,90.55,90.72,90.55,90.62,51777.0,81.632,81.7852,81.632,81.6951,51777.0
2020-11-06 10:15:00,90.61,90.81,90.59,90.8,75898.0,81.6861,81.8664,81.668,81.8574,75898.0
2020-11-06 10:20:00,90.8,90.87,90.64,90.84,45707.0,81.8574,81.9205,81.7131,81.8934,45707.0
2020-11-06 10:25:00,90.84,91.03,90.82,90.97,116308.0,81.8934,82.0647,81.8754,82.0106,116308.0
2020-11-06 10:30:00,90.96,91.04,90.94,91.02,75053.0,82.0016,82.0737,81.9836,82.0557,75053.0
2020-11-06 10:35:00,91.01,91.07,90.89,90.92,92010.0,82.0467,82.1008,81.9385,81.9655,92010.0
2020-11-06 10:40:00,90.95,91.06,90.88,90.97,70999.0,81.9926,82.0918,81.9295,82.0106,70999.0
2020-11-06 10:45:00,90.98,91.08,90.98,91.08,151195.0,82.0196,82.1098,82.0196,82.1098,151195.0
2020-11-06 10:50:00,91.07,91.08,90.97,91.05,92926.0,82.1008,82.1098,82.0106,82.0827,92926.0
2020-11-06 10:55:00,91.05,91.08,90.63,90.8,130153.0,82.0827,82.1098,81.7041,81.8574,130153.0
2020-11-06 11:00:00,90.81,91.12,90.77,91.03,106399.0,81.8664,82.1458,81.8303,82.0647,106399.0
2020-11-06 11:05:00,91.04,91.11,90.99,91.1,49511.0,82.0737,82.1368,82.0287,82.1278,49511.0
2020-11-06 11:10:00,91.09,91.09,90.88,90.95,49527.0,82.1188,82.1188,81.9295,81.9926,49527.0
2020-11-06 11:15:00,90.97,91.11,90.89,91.05,83535.0,82.0106,82.1368,81.9385,82.0827,83535.0
2020-11-06 11:20:00,91.05,91.07,90.93,91.0,49798.0,82.0827,82.1008,81.9746,82.0377,49798.0
2020-11-06 11:25:00,90.99,91.04,90.9,91.01,31698.0,82.0287,82.0737,81.9475,82.0467,31698.0
2020-11-06 11:30:00,91.0,91.08,90.94,91.06,59955.0,82.0377,82.1098,81.9836,82.0918,59955.0
2020-11-06 11:35:00,91.06,91.11,91.02,91.08,45703.0,82.0918,82.1368,82.0557,82.1098,45703.0
2020-11-06 11:40:00,91.09,91.12,91.04,91.11,71650.0,82.1188,82.1458,82.0737,82.1368,71650.0
2020-11-06 11:45:00,91.1,91.2,91.03,91.13,98524.0,82.1278,82.218,82.0647,82.1549,98524.0
2020-11-06 11:50:00,91.12,91.2,91.04,91.04,76331.0,82.1458,82.218,82.0737,82.0737,76331.0
2020-11-06 11:55:00,91.03,91.03,90.83,90.86,56241.0,82.0647,82.0647,81.8844,81.9115,56241.0
2020-11-06 12:00:00,90.9,91.07,90.88,90.98,44968.0,81.9475,82.1008,81.9295,82.0196,44968.0
2020-11-06 12:05:00,90.98,91.0,90.84,90.88,28137.0,82.0196,82.0377,81.8934,81.9295,28137.0
2020-11-06 12:10:00,90.87,90.92,90.76,90.8,34620.0,81.9205,81.9655,81.8213,81.8574,34620.0
2020-11-06 12:15:00,90.8,90.82,90.73,90.75,38924.0,81.8574,81.8754,81.7943,81.8123,38924.0
2020-11-06 12:20:00,90.74,90.78,90.64,90.71,149036.0,81.8033,81.8393,81.7131,81.7762,149036.0
2020-11-06 12:25:00,90.7,90.71,90.52,90.61,59629.0,81.7672,81.7762,81.6049,81.6861,59629.0
2020-11-06 12:30:00,90.63,90.72,90.61,90.63,40777.0,81.7041,81.7852,81.6861,81.7041,40777.0
2020-11-06 12:35:00,90.63,90.63,90.48,90.59,36889.0,81.7041,81.7041,81.5689,81.668,36889.0
2020-11-06 12:40:00,90.6,90.69,90.6,90.68,22345.0,81.6771,81.7582,81.6771,81.7492,22345.0
2020-11-06 12:45:00,90.69,90.73,90.61,90.72,39802.0,81.7582,81.7943,81.6861,81.7852,39802.0
2020-11-06 12:50:00,90.7,90.8,90.68,90.73,29241.0,81.7672,81.8574,81.7492,81.7943,29241.0
2020-11-06 12:55:00,90.73,90.78,90.67,90.7,25528.0,81.7943,81.8393,81.7402,81.7672,25528.0
2020-11-06 13:00:00,90.71,90.8,90.69,90.8,20649.0,81.7762,81.8574,81.7582,81.8574,20649.0
2020-11-06 13:05:00,90.8,90.8,90.7,90.73,17827.0,81.8574,81.8574,81.7672,81.7943,17827.0
2020-11-06 13:10:00,90.73,90.89,90.73,90.88,15986.0,81.7943,81.9385,81.7943,81.9295,15986.0
2020-11-06 13:15:00,90.89,90.93,90.85,90.93,34478.0,81.9385,81.9746,81.9024,81.9746,34478.0
2020-11-06 13:20:00,90.93,90.97,90.83,90.86,31800.0,81.9746,82.0106,81.8844,81.9115,31800.0
2020-11-06 13:25:00,90.87,90.93,90.86,90.9,18024.0,81.9205,81.9746,81.9115,81.9475,18024.0
2020-11-06 13:30:00,90.89,90.92,90.85,90.87,15378.0,81.9385,81.9655,81.9024,81.9205,15378.0
2020-11-06 13:35:00,90.87,90.94,90.86,90.91,29519.0,81.9205,81.9836,81.9115,81.9565,29519.0
2020-11-06 13:40:00,90.91,90.96,90.88,90.93,19783.0,81.9565,82.0016,81.9295,81.9746,19783.0
2020-11-06 13:45:00,90.94,90.98,90.91,90.94,14785.0,81.9836,82.0196,81.9565,81.9836,14785.0
2020-11-06 13:50:00,90.94,90.96,90.91,90.93,14148.0,81.9836,82.0016,81.9565,81.9746,14148.0
2020-11-06 13:55:00,90.94,91.01,90.88,91.0,36090.0,81.9836,82.0467,81.9295,82.0377,36090.0
2020-11-06 14:00:00,91.01,91.03,90.92,90.96,26734.0,82.0467,82.0647,81.9655,82.0016,26734.0
2020-11-06 14:05:00,90.96,90.98,90.92,90.93,18695.0,82.0016,82.0196,81.9655,81.9746,18695.0
2020-11-06 14:10:00,90.94,90.95,90.9,90.94,22644.0,81.9836,81.9926,81.9475,81.9836,22644.0
2020-11-06 14:15:00,90.93,91.0,90.9,90.98,27105.0,81.9746,82.0377,81.9475,82.0196,27105.0
2020-11-06 14:20:00,90.98,91.03,90.95,91.02,28632.0,82.0196,82.0647,81.9926,82.0557,28632.0
2020-11-06 14:25:00,91.01,91.02,90.94,91.0,30981.0,82.0467,82.0557,81.9836,82.0377,30981.0
2020-11-06 14:30:00,91.01,91.1,90.96,90.97,125444.0,82.0467,82.1278,82.0016,82.0106,125444.0
2020-11-06 14:35:00,90.98,91.0,90.76,90.79,55772.0,82.0196,82.0377,81.8213,81.8483,55772.0
2020-11-06 14:40:00,90.78,90.89,90.69,90.71,58037.0,81.8393,81.9385,81.7582,81.7762,58037.0
2020-11-06 14:45:00,90.71,90.74,90.63,90.65,28223.0,81.7762,81.8033,81.7041,81.7221,28223.0
2020-11-06 14:50:00,90.65,90.71,90.64,90.69,18855.0,81.7221,81.7762,81.7131,81.7582,18855.0
2020-11-06 14:55:00,90.69,90.72,90.65,90.71,21748.0,81.7582,81.7852,81.7221,81.7762,21748.0
2020-11-06 15:00:00,90.68,90.69,90.54,90.61,31808.0,81.7492,81.7582,81.623,81.6861,31808.0
2020-11-06 15:05:00,90.61,90.62,90.54,90.56,40852.0,81.6861,81.6951,81.623,81.641,40852.0
2020-11-06 15:10:00,90.55,90.6,90.5,90.58,28260.0,81.632,81.6771,81.5869,81.659,28260.0
2020-11-06 15:15:00,90.57,90.59,90.45,90.48,29226.0,81.65,81.668,81.5418,81.5689,29226.0
2020-11-06 15:20:00,90.49,90.53,90.38,90.47,43485.0,81.5779,81.614,81.4787,81.5599,43485.0
2020-11-06 15:25:00,90.46,90.63,90.44,90.56,47837.0,81.5508,81.7041,81.5328,81.641,47837.0
2020-11-06 15:30:00,90.54,90.69,90.53,90.65,46698.0,81.623,81.7582,81.614,81.7221,46698.0
2020-11-06 15:35:00,90.65,90.7,90.62,90.68,56762.0,81.7221,81.7672,81.6951,81.7492,56762.0
2020-11-06 15:40:00,90.68,90.74,90.64,90.68,63453.0,81.7492,81.8033,81.7131,81.7492,63453.0
2020-11-06 15:45:00,90.68,90.71,90.62,90.67,91228.0,81.7492,81.7762,81.6951,81.7402,91228.0
2020-11-06 15:50:00,90.67,90.72,90.59,90.68,145221.0,81.7402,81.7852,81.668,81.7492,145221.0
2020-11-06 15:55:00,90.67,90.73,90.6,90.65,207420.0,81.7402,81.7943,81.6771,81.7221,207420.0
2020-11-09 09:30:00,97.09,97.55,96.73,97.42,1487662.0,87.5279,87.9426,87.2033,87.8254,1487662.0
2020-11-09 09:35:00,97.42,97.65,97.17,97.29,591818.0,87.8254,88.0327,87.6,87.7082,591818.0
2020-11-09 09:40:00,97.3,97.37,97.1,97.29,631644.0,87.7172,87.7803,87.5369,87.7082,631644.0
2020-11-09 09:45:00,97.3,97.4,96.93,97.0,312092.0,87.7172,87.8073,87.3836,87.4467,312092.0
2020-11-09 09:50:00,97.02,97.06,96.16,96.19,256236.0,87.4648,87.5008,86.6895,86.7165,256236.0
2020-11-09 09:55:00,96.18,96.21,95.64,95.7,221091.0,86.7075,86.7345,86.2207,86.2748,221091.0
2020-11-09 10:00:00,95.73,95.99,95.66,95.91,250482.0,86.3018,86.5362,86.2387,86.4641,250482.0
2020-11-09 10:05:00,95.91,96.03,95.66,95.87,161217.0,86.4641,86.5723,86.2387,86.428,161217.0
2020-11-09 10:10:00,95.86,96.27,95.84,96.13,180959.0,86.419,86.7886,86.401,86.6624,180959.0
2020-11-09 10:15:00,96.12,96.8,96.12,96.78,222408.0,86.6534,87.2664,86.6534,87.2484,222408.0
2020-11-09 10:20:00,96.78,96.88,96.69,96.85,103105.0,87.2484,87.3386,87.1673,87.3115,103105.0
2020-11-09 10:25:00,96.86,97.11,96.76,96.96,162309.0,87.3205,87.5459,87.2304,87.4107,162309.0
2020-11-09 10:30:00,96.99,97.26,96.98,97.08,244946.0,87.4377,87.6811,87.4287,87.5189,244946.0
2020-11-09 10:35:00,97.07,97.14,96.64,96.78,134473.0,87.5098,87.573,87.1222,87.2484,134473.0
2020-11-09 10:40:00,96.76,97.08,96.75,96.96,128588.0,87.2304,87.5189,87.2214,87.4107,128588.0
2020-11-09 10:45:00,97.0,97.12,96.87,97.03,246404.0,87.4467,87.5549,87.3295,87.4738,246404.0
2020-11-09 10:50:00,97.04,97.18,96.86,97.07,130825.0,87.4828,87.609,87.3205,87.5098,130825.0
2020-11-09 10:55:00,97.07,97.26,96.94,97.09,207185.0,87.5098,87.6811,87.3927,87.5279,207185.0
2020-11-09 11:00:00,97.1,97.26,96.94,96.99,186711.0,87.5369,87.6811,87.3927,87.4377,186711.0
2020-11-09 11:05:00,96.98,97.35,96.83,97.29,170123.0,87.4287,87.7623,87.2935,87.7082,170123.0
2020-11-09 11:10:00,97.29,97.34,97.06,97.32,148810.0,87.7082,87.7533,87.5008,87.7352,148810.0
2020-11-09 11:15:00,97.27,97.36,97.03,97.26,135010.0,87.6902,87.7713,87.4738,87.6811,135010.0
2020-11-09 11:20:00,97.26,97.27,97.04,97.11,200133.0,87.6811,87.6902,87.4828,87.5459,200133.0
2020-11-09 11:25:00,97.11,97.21,96.88,97.2,200673.0,87.5459,87.6361,87.3386,87.627,200673.0
2020-11-09 11:30:00,97.17,97.27,97.01,97.22,117446.0,87.6,87.6902,87.4558,87.6451,117446.0
2020-11-09 11:35:00,97.22,97.28,97.14,97.15,109003.0,87.6451,87.6992,87.573,87.582,109003.0
2020-11-09 11:40:00,97.15,97.15,96.53,96.84,131754.0,87.582,87.582,87.023,87.3025,131754.0
2020-11-09 11:45:00,96.83,96.89,96.36,96.37,90883.0,87.2935,87.3476,86.8698,86.8788,90883.0
2020-11-09 11:50:00,96.38,96.51,96.15,96.17,107165.0,86.8878,87.005,86.6805,86.6985,107165.0
2020-11-09 11:55:00,96.18,96.37,96.18,96.34,60881.0,86.7075,86.8788,86.7075,86.8517,60881.0
2020-11-09 12:00:00,96.35,96.5,96.24,96.34,65617.0,86.8608,86.996,86.7616,86.8517,65617.0
2020-11-09 12:05:00,96.34,96.48,96.22,96.38,57223.0,86.8517,86.978,86.7436,86.8878,57223.0
2020-11-09 12:10:00,96.36,96.36,96.1,96.2,88131.0,86.8698,86.8698,86.6354,86.7255,88131.0
2020-11-09 12:15:00,96.22,96.23,96.03,96.11,120068.0,86.7436,86.7526,86.5723,86.6444,120068.0
2020-11-09 12:20:00,96.11,96.39,96.1,96.39,73961.0,86.6444,86.8968,86.6354,86.8968,73961.0
2020-11-09 12:25:00,96.37,96.5,96.36,96.38,70591.0,86.8788,86.996,86.8698,86.8878,70591.0
2020-11-09 12:30:00,96.36,96.47,96.31,96.41,77863.0,86.8698,86.9689,86.8247,86.9149,77863.0
2020-11-09 12:35:00,96.39,96.54,96.31,96.54,72553.0,86.8968,87.032,86.8247,87.032,72553.0
2020-11-09 12:40:00,96.54,96.64,96.38,96.61,82784.0,87.032,87.1222,86.8878,87.0952,82784.0
2020-11-09 12:45:00,96.62,96.72,96.43,96.52,61310.0,87.1042,87.1943,86.9329,87.014,61310.0
2020-11-09 12:50:00,96.52,96.59,96.36,96.41,95978.0,87.014,87.0771,86.8698,86.9149,95978.0
2020-11-09 12:55:00,96.41,96.62,96.4,96.6,70696.0,86.9149,87.1042,86.9058,87.0861,70696.0
2020-11-09 13:00:00,96.62,96.74,96.44,96.56,108694.0,87.1042,87.2123,86.9419,87.0501,108694.0
2020-11-09 13:05:00,96.58,96.73,96.54,96.67,104097.0,87.0681,87.2033,87.032,87.1492,104097.0
2020-11-09 13:10:00,96.66,96.86,96.66,96.8,48272.0,87.1402,87.3205,87.1402,87.2664,48272.0
2020-11-09 13:15:00,96.79,96.87,96.71,96.84,52799.0,87.2574,87.3295,87.1853,87.3025,52799.0
2020-11-09 13:20:00,96.85,96.93,96.81,96.9,31490.0,87.3115,87.3836,87.2755,87.3566,31490.0
2020-11-09 13:25:00,96.9,97.01,96.9,96.94,56720.0,87.3566,87.4558,87.3566,87.3927,56720.0
2020-11-09 13:30:00,96.95,97.03,96.89,96.97,64749.0,87.4017,87.4738,87.3476,87.4197,64749.0
2020-11-09 13:35:00,96.97,97.05,96.95,97.04,104502.0,87.4197,87.4918,87.4017,87.4828,104502.0
2020-11-09 13:40:00,97.04,97.04,96.96,96.99,68727.0,87.4828,87.4828,87.4107,87.4377,68727.0
2020-11-09 13:45:00,97.0,97.07,96.97,97.05,69729.0,87.4467,87.5098,87.4197,87.4918,69729.0
2020-11-09 13:50:00,97.04,97.09,96.92,96.98,52802.0,87.4828,87.5279,87.3746,87.4287,52802.0
2020-11-09 13:55:00,96.98,97.0,96.9,96.97,37946.0,87.4287,87.4467,87.3566,87.4197,37946.0
2020-11-09 14:00:00,96.98,97.03,96.85,96.9,63603.0,87.4287,87.4738,87.3115,87.3566,63603.0
2020-11-09 14:05:00,96.9,96.95,96.77,96.79,54476.0,87.3566,87.4017,87.2394,87.2574,54476.0
2020-11-09 14:10:00,96.8,96.86,96.68,96.68,48591.0,87.2664,87.3205,87.1583,87.1583,48591.0
2020-11-09 14:15:00,96.67,96.77,96.61,96.74,50743.0,87.1492,87.2394,87.0952,87.2123,50743.0
2020-11-09 14:20:00,96.74,96.74,96.51,96.52,44448.0,87.2123,87.2123,87.005,87.014,44448.0
2020-11-09 14:25:00,96.53,96.68,96.49,96.57,54994.0,87.023,87.1583,86.987,87.0591,54994.0
2020-11-09 14:30:00,96.56,96.56,96.37,96.52,53080.0,87.0501,87.0501,86.8788,87.014,53080.0
2020-11-09 14:35:00,96.52,96.75,96.5,96.75,65926.0,87.014,87.2214,86.996,87.2214,65926.0
2020-11-09 14:40:00,96.76,96.83,96.63,96.82,68954.0,87.2304,87.2935,87.1132,87.2845,68954.0
2020-11-09 14:45:00,96.8,96.95,96.75,96.94,55633.0,87.2664,87.4017,87.2214,87.3927,55633.0
2020-11-09 14:50:00,96.94,96.94,96.79,96.82,47140.0,87.3927,87.3927,87.2574,87.2845,47140.0
2020-11-09 14:55:00,96.84,96.95,96.81,96.87,38536.0,87.3025,87.4017,87.2755,87.3295,38536.0
2020-11-09 15:00:00,96.87,96.98,96.83,96.96,83479.0,87.3295,87.4287,87.2935,87.4107,83479.0
2020-11-09 15:05:00,96.93,97.0,96.87,96.91,88418.0,87.3836,87.4467,87.3295,87.3656,88418.0
2020-11-09 15:10:00,96.92,96.96,96.82,96.9,63701.0,87.3746,87.4107,87.2845,87.3566,63701.0
2020-11-09 15:15:00,96.9,97.11,96.9,97.0,156490.0,87.3566,87.5459,87.3566,87.4467,156490.0
2020-11-09 15:20:00,96.99,97.0,96.69,96.88,57220.0,87.4377,87.4467,87.1673,87.3386,57220.0
2020-11-09 15:25:00,96.88,96.97,96.71,96.8,81473.0,87.3386,87.4197,87.1853,87.2664,81473.0
2020-11-09 15:30:00,96.79,97.12,96.79,96.98,152860.0,87.2574,87.5549,87.2574,87.4287,152860.0
2020-11-09 15:35:00,96.99,97.09,96.94,97.09,75370.0,87.4377,87.5279,87.3927,87.5279,75370.0
2020-11-09 15:40:00,97.09,97.13,96.87,97.06,103009.0,87.5279,87.5639,87.3295,87.5008,103009.0
2020-11-09 15:45:00,97.05,97.09,96.82,96.94,123793.0,87.4918,87.5279,87.2845,87.3927,123793.0
2020-11-09 15:50:00,96.94,96.95,96.25,96.33,221481.0,87.3927,87.4017,86.7706,86.8427,221481.0
2020-11-09 15:55:00,96.3,96.3,95.81,95.84,515771.0,86.8157,86.8157,86.3739,86.401,515771.0
2020-11-10 09:30:00,93.74,95.27,93.69,95.04,502665.0,84.9127,86.2986,84.8674,86.0903,502665.0
2020-11-10 09:35:00,95.03,95.08,94.53,94.55,178547.0,86.0812,86.1265,85.6283,85.6464,178547.0
2020-11-10 09:40:00,94.54,94.71,94.26,94.26,207139.0,85.6374,85.7914,85.3837,85.3837,207139.0
2020-11-10 09:45:00,94.26,94.28,93.94,94.27,103717.0,85.3837,85.4019,85.0939,85.3928,103717.0
2020-11-10 09:50:00,94.27,94.39,94.06,94.14,109555.0,85.3928,85.5015,85.2026,85.275,109555.0
2020-11-10 09:55:00,94.13,94.36,94.01,94.04,122540.0,85.266,85.4743,85.1573,85.1845,122540.0
2020-11-10 10:00:00,94.03,94.18,93.75,94.13,147693.0,85.1754,85.3113,84.9218,85.266,147693.0
2020-11-10 10:05:00,94.13,94.34,94.03,94.34,98500.0,85.266,85.4562,85.1754,85.4562,98500.0
2020-11-10 10:10:00,94.35,94.48,94.01,94.01,90931.0,85.4653,85.583,85.1573,85.1573,90931.0
2020-11-10 10:15:00,93.99,94.14,93.79,93.89,73869.0,85.1392,85.275,84.958,85.0486,73869.0
2020-11-10 10:20:00,93.89,93.91,93.65,93.83,106946.0,85.0486,85.0667,84.8312,84.9942,106946.0
2020-11-10 10:25:00,93.83,93.92,93.63,93.68,70447.0,84.9942,85.0758,84.8131,84.8584,70447.0
2020-11-10 10:30:00,93.68,93.77,93.53,93.64,87787.0,84.8584,84.9399,84.7225,84.8221,87787.0
2020-11-10 10:35:00,93.63,93.73,93.3,93.51,103592.0,84.8131,84.9037,84.5141,84.7044,103592.0
2020-11-10 10:40:00,93.52,93.67,93.29,93.48,73720.0,84.7134,84.8493,84.5051,84.6772,73720.0
2020-11-10 10:45:00,93.48,93.81,93.48,93.8,75638.0,84.6772,84.9761,84.6772,84.9671,75638.0
2020-11-10 10:50:00,93.8,94.0,93.71,93.88,86669.0,84.9671,85.1482,84.8855,85.0395,86669.0
2020-11-10 10:55:00,93.88,93.88,93.59,93.61,64358.0,85.0395,85.0395,84.7768,84.795,64358.0
2020-11-10 11:00:00,93.62,93.73,93.54,93.64,56732.0,84.804,84.9037,84.7315,84.8221,56732.0
2020-11-10 11:05:00,93.62,93.75,93.42,93.42,55985.0,84.804,84.9218,84.6228,84.6228,55985.0
2020-11-10 11:10:00,93.38,93.62,93.35,93.51,91184.0,84.5866,84.804,84.5594,84.7044,91184.0
2020-11-10 11:15:00,93.52,93.52,93.21,93.29,82800.0,84.7134,84.7134,84.4326,84.5051,82800.0
2020-11-10 11:20:00,93.26,93.38,93.14,93.34,64252.0,84.4779,84.5866,84.3692,84.5504,64252.0
2020-11-10 11:25:00,93.35,93.61,93.28,93.54,61396.0,84.5594,84.795,84.496,84.7315,61396.0
2020-11-10 11:30:00,93.51,93.78,93.43,93.71,66866.0,84.7044,84.9489,84.6319,84.8855,66866.0
2020-11-10 11:35:00,93.71,93.75,93.39,93.44,69087.0,84.8855,84.9218,84.5957,84.641,69087.0
2020-11-10 11:40:00,93.44,93.83,93.44,93.81,85987.0,84.641,84.9942,84.641,84.9761,85987.0
2020-11-10 11:45:00,93.81,94.04,93.81,93.99,89629.0,84.9761,85.1845,84.9761,85.1392,89629.0
2020-11-10 11:50:00,93.99,94.07,93.83,93.84,67659.0,85.1392,85.2116,84.9942,85.0033,67659.0
2020-11-10 11:55:00,93.79,94.02,93.75,93.76,47405.0,84.958,85.1663,84.9218,84.9308,47405.0
2020-11-10 12:00:00,93.76,94.17,93.72,94.06,79215.0,84.9308,85.3022,84.8946,85.2026,79215.0
2020-11-10 12:05:00,94.06,94.17,93.93,94.11,52147.0,85.2026,85.3022,85.0848,85.2479,52147.0
2020-11-10 12:10:00,94.1,94.31,94.07,94.3,47421.0,85.2388,85.429,85.2116,85.42,47421.0
2020-11-10 12:15:00,94.31,94.43,94.24,94.39,64548.0,85.429,85.5377,85.3656,85.5015,64548.0
2020-11-10 12:20:00,94.42,94.5,94.38,94.47,55916.0,85.5287,85.6011,85.4924,85.574,55916.0
2020-11-10 12:25:00,94.46,94.55,94.34,94.41,56831.0,85.5649,85.6464,85.4562,85.5196,56831.0
2020-11-10 12:30:00,94.4,94.44,94.27,94.31,72146.0,85.5106,85.5468,85.3928,85.429,72146.0
2020-11-10 12:35:00,94.28,94.31,94.05,94.07,61034.0,85.4019,85.429,85.1935,85.2116,61034.0
2020-11-10 12:40:00,94.09,94.32,94.05,94.24,39433.0,85.2298,85.4381,85.1935,85.3656,39433.0
2020-11-10 12:45:00,94.24,94.55,94.2,94.53,54642.0,85.3656,85.6464,85.3294,85.6283,54642.0
2020-11-10 12:50:00,94.51,94.6,94.34,94.41,53057.0,85.6102,85.6917,85.4562,85.5196,53057.0
2020-11-10 12:55:00,94.42,94.65,94.42,94.56,61475.0,85.5287,85.737,85.5287,85.6555,61475.0
2020-11-10 13:00:00,94.55,94.74,94.55,94.69,49443.0,85.6464,85.8185,85.6464,85.7733,49443.0
2020-11-10 13:05:00,94.7,94.72,94.54,94.56,49618.0,85.7823,85.8004,85.6374,85.6555,49618.0
2020-11-10 13:10:00,94.57,94.59,94.24,94.27,42517.0,85.6646,85.6827,85.3656,85.3928,42517.0
2020-11-10 13:15:00,94.28,94.29,94.11,94.15,39037.0,85.4019,85.4109,85.2479,85.2841,39037.0
2020-11-10 13:20:00,94.17,94.17,93.86,93.88,52109.0,85.3022,85.3022,85.0214,85.0395,52109.0
2020-11-10 13:25:00,93.87,93.94,93.84,93.87,39031.0,85.0305,85.0939,85.0033,85.0305,39031.0
2020-11-10 13:30:00,93.87,93.87,93.61,93.69,41980.0,85.0305,85.0305,84.795,84.8674,41980.0
2020-11-10 13:35:00,93.69,94.12,93.69,94.09,59773.0,84.8674,85.2569,84.8674,85.2298,59773.0
2020-11-10 13:40:00,94.09,94.28,94.03,94.27,52548.0,85.2298,85.4019,85.1754,85.3928,52548.0
2020-11-10 13:45:00,94.26,94.26,94.11,94.17,31138.0,85.3837,85.3837,85.2479,85.3022,31138.0
2020-11-10 13:50:00,94.2,94.39,94.18,94.35,40602.0,85.3294,85.5015,85.3113,85.4653,40602.0
2020-11-10 13:55:00,94.34,94.49,94.32,94.48,45222.0,85.4562,85.5921,85.4381,85.583,45222.0
2020-11-10 14:00:00,94.46,94.61,94.45,94.56,51323.0,85.5649,85.7008,85.5559,85.6555,51323.0
2020-11-10 14:05:00,94.57,94.62,94.44,94.48,36602.0,85.6646,85.7098,85.5468,85.583,36602.0
2020-11-10 14:10:00,94.48,94.49,94.07,94.22,56549.0,85.583,85.5921,85.2116,85.3475,56549.0
2020-11-10 14:15:00,94.23,94.24,94.01,94.14,32581.0,85.3566,85.3656,85.1573,85.275,32581.0
2020-11-10 14:20:00,94.13,94.35,94.05,94.3,57618.0,85.266,85.4653,85.1935,85.42,57618.0
2020-11-10 14:25:00,94.32,94.47,93.97,94.04,66006.0,85.4381,85.574,85.1211,85.1845,66006.0
2020-11-10 14:30:00,94.0,94.29,93.99,94.19,59916.0,85.1482,85.4109,85.1392,85.3203,59916.0
2020-11-10 14:35:00,94.2,94.37,94.07,94.33,74572.0,85.3294,85.4834,85.2116,85.4472,74572.0
2020-11-10 14:40:00,94.33,94.53,94.08,94.22,97735.0,85.4472,85.6283,85.2207,85.3475,97735.0
2020-11-10 14:45:00,94.24,94.27,93.97,94.07,54064.0,85.3656,85.3928,85.1211,85.2116,54064.0
2020-11-10 14:50:00,94.06,94.27,94.02,94.2,59640.0,85.2026,85.3928,85.1663,85.3294,59640.0
2020-11-10 14:55:00,94.19,94.35,94.18,94.28,67280.0,85.3203,85.4653,85.3113,85.4019,67280.0
2020-11-10 15:00:00,94.26,94.3,93.98,93.99,148427.0,85.3837,85.42,85.1301,85.1392,148427.0
2020-11-10 15:05:00,93.99,94.06,93.81,93.83,55487.0,85.1392,85.2026,84.9761,84.9942,55487.0
2020-11-10 15:10:00,93.84,94.0,93.78,93.86,53326.0,85.0033,85.1482,84.9489,85.0214,53326.0
2020-11-10 15:15:00,93.84,94.15,93.84,94.15,71032.0,85.0033,85.2841,85.0033,85.2841,71032.0
2020-11-10 15:20:00,94.16,94.25,94.13,94.2,51455.0,85.2932,85.3747,85.266,85.3294,51455.0
2020-11-10 15:25:00,94.19,94.27,94.1,94.22,164020.0,85.3203,85.3928,85.2388,85.3475,164020.0
2020-11-10 15:30:00,94.23,94.36,94.18,94.27,102319.0,85.3566,85.4743,85.3113,85.3928,102319.0
2020-11-10 15:35:00,94.28,94.33,94.05,94.05,123571.0,85.4019,85.4472,85.1935,85.1935,123571.0
2020-11-10 15:40:00,94.05,94.37,94.05,94.25,222180.0,85.1935,85.4834,85.1935,85.3747,222180.0
2020-11-10 15:45:00,94.26,94.32,94.07,94.14,188265.0,85.3837,85.4381,85.2116,85.275,188265.0
2020-11-10 15:50:00,94.18,94.19,93.8,93.82,232066.0,85.3113,85.3203,84.9671,84.9852,232066.0
2020-11-10 15:55:00,93.84,94.06,93.77,93.91,497774.0,85.0033,85.2026,84.9399,85.0667,497774.0
2020-11-11 09:30:00,94.22,94.62,94.02,94.47,286317.0,85.3475,85.7098,85.1663,85.574,286317.0
2020-11-11 09:35:00,94.48,94.72,94.44,94.69,210902.0,85.583,85.8004,85.5468,85.7733,210902.0
2020-11-11 09:40:00,94.72,94.96,94.71,94.86,118735.0,85.8004,86.0178,85.7914,85.9272,118735.0
2020-11-11 09:45:00,94.87,95.05,94.81,94.91,110605.0,85.9363,86.0994,85.882,85.9725,110605.0
2020-11-11 09:50:00,94.9,95.26,94.75,95.11,213618.0,85.9635,86.2896,85.8276,86.1537,213618.0
2020-11-11 09:55:00,95.11,95.18,94.73,94.74,203885.0,86.1537,86.2171,85.8095,85.8185,203885.0
2020-11-11 10:00:00,94.74,94.92,94.7,94.75,82438.0,85.8185,85.9816,85.7823,85.8276,82438.0
2020-11-11 10:05:00,94.75,94.95,94.74,94.86,53668.0,85.8276,86.0088,85.8185,85.9272,53668.0
2020-11-11 10:10:00,94.85,94.94,94.6,94.84,114094.0,85.9182,85.9997,85.6917,85.9091,114094.0
2020-11-11 10:15:00,94.88,94.88,94.7,94.79,45136.0,85.9454,85.9454,85.7823,85.8638,45136.0
2020-11-11 10:20:00,94.76,94.94,94.71,94.71,57458.0,85.8367,85.9997,85.7914,85.7914,57458.0
2020-11-11 10:25:00,94.72,94.85,94.68,94.78,63617.0,85.8004,85.9182,85.7642,85.8548,63617.0
2020-11-11 10:30:00,94.77,94.92,94.77,94.9,63314.0,85.8457,85.9816,85.8457,85.9635,63314.0
2020-11-11 10:35:00,94.92,94.96,94.81,94.83,43437.0,85.9816,86.0178,85.882,85.9001,43437.0
2020-11-11 10:40:00,94.84,94.88,94.57,94.62,47859.0,85.9091,85.9454,85.6646,85.7098,47859.0
2020-11-11 10:45:00,94.64,94.65,94.5,94.52,56816.0,85.728,85.737,85.6011,85.6193,56816.0
2020-11-11 10:50:00,94.52,94.87,94.51,94.86,57627.0,85.6193,85.9363,85.6102,85.9272,57627.0
2020-11-11 10:55:00,94.88,94.97,94.79,94.86,80633.0,85.9454,86.0269,85.8638,85.9272,80633.0
2020-11-11 11:00:00,94.87,94.99,94.83,94.95,66480.0,85.9363,86.045,85.9001,86.0088,66480.0
2020-11-11 11:05:00,94.95,94.97,94.85,94.92,41556.0,86.0088,86.0269,85.9182,85.9816,41556.0
2020-11-11 11:10:00,94.93,94.98,94.87,94.88,70044.0,85.9907,86.0359,85.9363,85.9454,70044.0
2020-11-11 11:15:00,94.86,95.04,94.86,95.01,45045.0,85.9272,86.0903,85.9272,86.0631,45045.0
2020-11-11 11:20:00,95.01,95.06,94.86,94.87,68523.0,86.0631,86.1084,85.9272,85.9363,68523.0
2020-11-11 11:25:00,94.87,95.02,94.87,94.95,56653.0,85.9363,86.0722,85.9363,86.0088,56653.0
2020-11-11 11:30:00,94.96,95.13,94.95,95.12,30887.0,86.0178,86.1718,86.0088,86.1628,30887.0
2020-11-11 11:35:00,95.12,95.14,95.06,95.12,126366.0,86.1628,86.1809,86.1084,86.1628,126366.0
2020-11-11 11:40:00,95.13,95.46,95.13,95.45,145928.0,86.1718,86.4707,86.1718,86.4617,145928.0
2020-11-11 11:45:00,95.45,95.57,95.4,95.54,96055.0,86.4617,86.5704,86.4164,86.5432,96055.0
2020-11-11 11:50:00,95.55,95.58,95.45,95.51,60170.0,86.5523,86.5794,86.4617,86.516,60170.0
2020-11-11 11:55:00,95.5,95.66,95.48,95.65,37688.0,86.507,86.6519,86.4889,86.6429,37688.0
2020-11-11 12:00:00,95.65,95.67,95.59,95.64,38236.0,86.6429,86.661,86.5885,86.6338,38236.0
2020-11-11 12:05:00,95.65,95.8,95.6,95.74,57593.0,86.6429,86.7787,86.5976,86.7244,57593.0
2020-11-11 12:10:00,95.74,95.83,95.69,95.78,32577.0,86.7244,86.8059,86.6791,86.7606,32577.0
2020-11-11 12:15:00,95.77,95.78,95.63,95.67,39688.0,86.7516,86.7606,86.6247,86.661,39688.0
2020-11-11 12:20:00,95.69,95.71,95.64,95.71,24089.0,86.6791,86.6972,86.6338,86.6972,24089.0
2020-11-11 12:25:00,95.71,95.72,95.64,95.67,21325.0,86.6972,86.7063,86.6338,86.661,21325.0
2020-11-11 12:30:00,95.66,95.72,95.63,95.69,38793.0,86.6519,86.7063,86.6247,86.6791,38793.0
2020-11-11 12:35:00,95.69,95.77,95.63,95.76,69403.0,86.6791,86.7516,86.6247,86.7425,69403.0
2020-11-11 12:40:00,95.76,95.81,95.63,95.67,27581.0,86.7425,86.7878,86.6247,86.661,27581.0
2020-11-11 12:45:00,95.67,95.72,95.66,95.69,19884.0,86.661,86.7063,86.6519,86.6791,19884.0
2020-11-11 12:50:00,95.7,95.75,95.66,95.7,24367.0,86.6881,86.7334,86.6519,86.6881,24367.0
2020-11-11 12:55:00,95.71,95.71,95.64,95.68,27606.0,86.6972,86.6972,86.6338,86.67,27606.0
2020-11-11 13:00:00,95.68,95.68,95.59,95.64,43303.0,86.67,86.67,86.5885,86.6338,43303.0
2020-11-11 13:05:00,95.65,95.72,95.62,95.67,66606.0,86.6429,86.7063,86.6157,86.661,66606.0
2020-11-11 13:10:00,95.66,95.69,95.62,95.63,60504.0,86.6519,86.6791,86.6157,86.6247,60504.0
2020-11-11 13:15:00,95.63,95.64,95.46,95.61,57953.0,86.6247,86.6338,86.4707,86.6066,57953.0
2020-11-11 13:20:00,95.6,95.7,95.55,95.64,71017.0,86.5976,86.6881,86.5523,86.6338,71017.0
2020-11-11 13:25:00,95.65,95.66,95.53,95.58,72186.0,86.6429,86.6519,86.5342,86.5794,72186.0
2020-11-11 13:30:00,95.59,95.62,95.46,95.48,34949.0,86.5885,86.6157,86.4707,86.4889,34949.0
2020-11-11 13:35:00,95.48,95.61,95.48,95.61,34100.0,86.4889,86.6066,86.4889,86.6066,34100.0
2020-11-11 13:40:00,95.6,95.61,95.49,95.51,29679.0,86.5976,86.6066,86.4979,86.516,29679.0
2020-11-11 13:45:00,95.52,95.53,95.32,95.36,37509.0,86.5251,86.5342,86.3439,86.3802,37509.0
2020-11-11 13:50:00,95.37,95.53,95.35,95.45,67965.0,86.3892,86.5342,86.3711,86.4617,67965.0
2020-11-11 13:55:00,95.45,95.47,95.28,95.3,32039.0,86.4617,86.4798,86.3077,86.3258,32039.0
2020-11-11 14:00:00,95.3,95.38,95.26,95.32,43599.0,86.3258,86.3983,86.2896,86.3439,43599.0
2020-11-11 14:05:00,95.33,95.41,95.31,95.32,32107.0,86.353,86.4255,86.3349,86.3439,32107.0
2020-11-11 14:10:00,95.31,95.36,95.21,95.22,40907.0,86.3349,86.3802,86.2443,86.2533,40907.0
2020-11-11 14:15:00,95.21,95.22,95.12,95.16,58245.0,86.2443,86.2533,86.1628,86.199,58245.0
2020-11-11 14:20:00,95.15,95.21,95.05,95.08,33758.0,86.1899,86.2443,86.0994,86.1265,33758.0
2020-11-11 14:25:00,95.08,95.09,94.85,94.89,36561.0,86.1265,86.1356,85.9182,85.9544,36561.0
2020-11-11 14:30:00,94.89,94.98,94.87,94.9,23677.0,85.9544,86.0359,85.9363,85.9635,23677.0
2020-11-11 14:35:00,94.89,94.99,94.83,94.86,29155.0,85.9544,86.045,85.9001,85.9272,29155.0
2020-11-11 14:40:00,94.86,94.86,94.74,94.86,43470.0,85.9272,85.9272,85.8185,85.9272,43470.0
2020-11-11 14:45:00,94.86,94.86,94.58,94.61,82850.0,85.9272,85.9272,85.6736,85.7008,82850.0
2020-11-11 14:50:00,94.62,94.78,94.55,94.78,56983.0,85.7098,85.8548,85.6464,85.8548,56983.0
2020-11-11 14:55:00,94.76,94.87,94.74,94.78,49753.0,85.8367,85.9363,85.8185,85.8548,49753.0
2020-11-11 15:00:00,94.78,94.84,94.73,94.77,58710.0,85.8548,85.9091,85.8095,85.8457,58710.0
2020-11-11 15:05:00,94.76,94.86,94.74,94.84,48835.0,85.8367,85.9272,85.8185,85.9091,48835.0
2020-11-11 15:10:00,94.84,94.87,94.78,94.82,44072.0,85.9091,85.9363,85.8548,85.891,44072.0
2020-11-11 15:15:00,94.81,94.86,94.78,94.84,42311.0,85.882,85.9272,85.8548,85.9091,42311.0
2020-11-11 15:20:00,94.84,94.84,94.75,94.8,129667.0,85.9091,85.9091,85.8276,85.8729,129667.0
2020-11-11 15:25:00,94.8,94.88,94.73,94.8,100165.0,85.8729,85.9454,85.8095,85.8729,100165.0
2020-11-11 15:30:00,94.8,94.96,94.78,94.88,82174.0,85.8729,86.0178,85.8548,85.9454,82174.0
2020-11-11 15:35:00,94.88,95.01,94.85,94.98,74602.0,85.9454,86.0631,85.9182,86.0359,74602.0
2020-11-11 15:40:00,94.98,95.05,94.95,95.01,65364.0,86.0359,86.0994,86.0088,86.0631,65364.0
2020-11-11 15:45:00,95.01,95.16,94.99,95.15,69023.0,86.0631,86.199,86.045,86.1899,69023.0
2020-11-11 15:50:00,95.15,95.2,95.0,95.02,112739.0,86.1899,86.2352,86.0541,86.0722,112739.0
2020-11-11 15:55:00,95.01,95.08,94.99,95.03,213216.0,86.0631,86.1265,86.045,86.0812,213216.0
2020-11-12 09:30:00,94.66,94.76,94.37,94.46,167211.0,85.7461,85.8367,85.4834,85.5649,167211.0
2020-11-12 09:35:00,94.51,94.64,94.38,94.47,62507.0,85.6102,85.728,85.4924,85.574,62507.0
2020-11-12 09:40:00,94.49,94.63,94.3,94.43,73932.0,85.5921,85.7189,85.42,85.5377,73932.0
2020-11-12 09:45:00,94.44,94.53,93.92,94.0,213144.0,85.5468,85.6283,85.0758,85.1482,213144.0
2020-11-12 09:50:00,94.03,94.25,93.98,94.1,53230.0,85.1754,85.3747,85.1301,85.2388,53230.0
2020-11-12 09:55:00,94.11,94.16,93.98,94.01,116762.0,85.2479,85.2932,85.1301,85.1573,116762.0
2020-11-12 10:00:00,94.0,94.01,93.82,93.87,67672.0,85.1482,85.1573,84.9852,85.0305,67672.0
2020-11-12 10:05:00,93.89,94.05,93.89,94.04,57164.0,85.0486,85.1935,85.0486,85.1845,57164.0
2020-11-12 10:10:00,94.03,94.14,94.01,94.12,45642.0,85.1754,85.275,85.1573,85.2569,45642.0
2020-11-12 10:15:00,94.12,94.18,94.03,94.18,202348.0,85.2569,85.3113,85.1754,85.3113,202348.0
2020-11-12 10:20:00,94.18,94.21,93.83,93.87,67095.0,85.3113,85.3385,84.9942,85.0305,67095.0
2020-11-12 10:25:00,93.86,93.9,93.75,93.87,69433.0,85.0214,85.0576,84.9218,85.0305,69433.0
2020-11-12 10:30:00,93.87,94.02,93.83,93.92,47820.0,85.0305,85.1663,84.9942,85.0758,47820.0
2020-11-12 10:35:00,93.92,94.03,93.91,93.95,27554.0,85.0758,85.1754,85.0667,85.1029,27554.0
2020-11-12 10:40:00,93.93,94.09,93.92,94.09,44358.0,85.0848,85.2298,85.0758,85.2298,44358.0
2020-11-12 10:45:00,94.1,94.1,93.84,93.88,57693.0,85.2388,85.2388,85.0033,85.0395,57693.0
2020-11-12 10:50:00,93.89,93.89,93.79,93.86,48959.0,85.0486,85.0486,84.958,85.0214,48959.0
2020-11-12 10:55:00,93.87,93.93,93.69,93.7,41608.0,85.0305,85.0848,84.8674,84.8765,41608.0
2020-11-12 11:00:00,93.7,93.79,93.66,93.76,37825.0,84.8765,84.958,84.8402,84.9308,37825.0
2020-11-12 11:05:00,93.75,93.94,93.74,93.94,33318.0,84.9218,85.0939,84.9127,85.0939,33318.0
2020-11-12 11:10:00,93.94,93.94,93.77,93.78,25071.0,85.0939,85.0939,84.9399,84.9489,25071.0
2020-11-12 11:15:00,93.78,93.83,93.71,93.81,22855.0,84.9489,84.9942,84.8855,84.9761,22855.0
2020-11-12 11:20:00,93.81,93.99,93.8,93.97,38093.0,84.9761,85.1392,84.9671,85.1211,38093.0
2020-11-12 11:25:00,93.98,94.14,93.96,94.13,37101.0,85.1301,85.275,85.112,85.266,37101.0
2020-11-12 11:30:00,94.12,94.16,94.0,94.01,44949.0,85.2569,85.2932,85.1482,85.1573,44949.0
2020-11-12 11:35:00,94.0,94.04,94.0,94.0,73204.0,85.1482,85.1845,85.1482,85.1482,73204.0
2020-11-12 11:40:00,94.0,94.01,93.8,93.83,94535.0,85.1482,85.1573,84.9671,84.9942,94535.0
2020-11-12 11:45:00,93.83,94.03,93.79,93.97,243744.0,84.9942,85.1754,84.958,85.1211,243744.0
2020-11-12 11:50:00,93.96,93.98,93.85,93.95,57355.0,85.112,85.1301,85.0124,85.1029,57355.0
2020-11-12 11:55:00,93.95,94.06,93.9,93.94,83116.0,85.1029,85.2026,85.0576,85.0939,83116.0
2020-11-12 12:00:00,93.93,93.99,93.92,93.95,57218.0,85.0848,85.1392,85.0758,85.1029,57218.0
2020-11-12 12:05:00,93.95,94.01,93.93,93.98,39790.0,85.1029,85.1573,85.0848,85.1301,39790.0
2020-11-12 12:10:00,93.97,94.0,93.95,94.0,25826.0,85.1211,85.1482,85.1029,85.1482,25826.0
2020-11-12 12:15:00,94.0,94.03,93.96,93.98,60971.0,85.1482,85.1754,85.112,85.1301,60971.0
2020-11-12 12:20:00,93.99,94.09,93.99,94.02,26499.0,85.1392,85.2298,85.1392,85.1663,26499.0
2020-11-12 12:25:00,94.01,94.01,93.87,93.92,100258.0,85.1573,85.1573,85.0305,85.0758,100258.0
2020-11-12 12:30:00,93.92,93.98,93.89,93.95,24176.0,85.0758,85.1301,85.0486,85.1029,24176.0
2020-11-12 12:35:00,93.95,93.97,93.82,93.86,59333.0,85.1029,85.1211,84.9852,85.0214,59333.0
2020-11-12 12:40:00,93.86,93.88,93.7,93.77,58648.0,85.0214,85.0395,84.8765,84.9399,58648.0
2020-11-12 12:45:00,93.79,93.8,93.59,93.59,43081.0,84.958,84.9671,84.7768,84.7768,43081.0
2020-11-12 12:50:00,93.6,93.68,93.54,93.65,51058.0,84.7859,84.8584,84.7315,84.8312,51058.0
2020-11-12 12:55:00,93.68,93.69,93.47,93.52,105421.0,84.8584,84.8674,84.6681,84.7134,105421.0
2020-11-12 13:00:00,93.52,93.57,93.43,93.43,36986.0,84.7134,84.7587,84.6319,84.6319,36986.0
2020-11-12 13:05:00,93.43,93.43,93.18,93.3,55387.0,84.6319,84.6319,84.4054,84.5141,55387.0
2020-11-12 13:10:00,93.3,93.34,93.03,93.34,59338.0,84.5141,84.5504,84.2696,84.5504,59338.0
2020-11-12 13:15:00,93.32,93.32,93.05,93.14,46778.0,84.5323,84.5323,84.2877,84.3692,46778.0
2020-11-12 13:20:00,93.14,93.28,93.05,93.05,43365.0,84.3692,84.496,84.2877,84.2877,43365.0
2020-11-12 13:25:00,93.06,93.23,93.04,93.05,52209.0,84.2967,84.4507,84.2786,84.2877,52209.0
2020-11-12 13:30:00,93.05,93.25,92.97,93.18,65601.0,84.2877,84.4689,84.2152,84.4054,65601.0
2020-11-12 13:35:00,93.17,93.36,93.12,93.33,45048.0,84.3964,84.5685,84.3511,84.5413,45048.0
2020-11-12 13:40:00,93.32,93.39,93.26,93.29,30465.0,84.5323,84.5957,84.4779,84.5051,30465.0
2020-11-12 13:45:00,93.3,93.35,93.25,93.31,29369.0,84.5141,84.5594,84.4689,84.5232,29369.0
2020-11-12 13:50:00,93.32,93.61,93.32,93.56,57383.0,84.5323,84.795,84.5323,84.7497,57383.0
2020-11-12 13:55:00,93.56,93.6,93.53,93.53,29475.0,84.7497,84.7859,84.7225,84.7225,29475.0
2020-11-12 14:00:00,93.54,93.69,93.51,93.63,44189.0,84.7315,84.8674,84.7044,84.8131,44189.0
2020-11-12 14:05:00,93.64,93.66,93.23,93.25,37719.0,84.8221,84.8402,84.4507,84.4689,37719.0
2020-11-12 14:10:00,93.26,93.33,93.17,93.19,41044.0,84.4779,84.5413,84.3964,84.4145,41044.0
2020-11-12 14:15:00,93.19,93.21,93.08,93.08,30252.0,84.4145,84.4326,84.3149,84.3149,30252.0
2020-11-12 14:20:00,93.09,93.18,93.05,93.07,53152.0,84.3239,84.4054,84.2877,84.3058,53152.0
2020-11-12 14:25:00,93.08,93.23,93.07,93.2,25566.0,84.3149,84.4507,84.3058,84.4236,25566.0
2020-11-12 14:30:00,93.2,93.28,93.09,93.14,47111.0,84.4236,84.496,84.3239,84.3692,47111.0
2020-11-12 14:35:00,93.15,93.16,93.06,93.09,31656.0,84.3783,84.3873,84.2967,84.3239,31656.0
2020-11-12 14:40:00,93.1,93.11,92.89,92.92,49030.0,84.333,84.342,84.1428,84.1699,49030.0
2020-11-12 14:45:00,92.91,93.03,92.88,92.99,30784.0,84.1609,84.2696,84.1337,84.2333,30784.0
2020-11-12 14:50:00,93.0,93.08,92.91,92.99,46285.0,84.2424,84.3149,84.1609,84.2333,46285.0
2020-11-12 14:55:00,92.98,93.1,92.97,92.98,33065.0,84.2243,84.333,84.2152,84.2243,33065.0
2020-11-12 15:00:00,92.99,93.0,92.78,92.8,67119.0,84.2333,84.2424,84.0431,84.0612,67119.0
2020-11-12 15:05:00,92.79,92.81,92.66,92.81,65819.0,84.0522,84.0703,83.9344,84.0703,65819.0
2020-11-12 15:10:00,92.81,92.96,92.77,92.96,39246.0,84.0703,84.2062,84.0341,84.2062,39246.0
2020-11-12 15:15:00,92.95,93.14,92.9,93.09,52967.0,84.1971,84.3692,84.1518,84.3239,52967.0
2020-11-12 15:20:00,93.1,93.17,93.07,93.14,39480.0,84.333,84.3964,84.3058,84.3692,39480.0
2020-11-12 15:25:00,93.15,93.22,93.05,93.09,55534.0,84.3783,84.4417,84.2877,84.3239,55534.0
2020-11-12 15:30:00,93.07,93.16,93.0,93.12,80473.0,84.3058,84.3873,84.2424,84.3511,80473.0
2020-11-12 15:35:00,93.12,93.17,92.95,93.16,92596.0,84.3511,84.3964,84.1971,84.3873,92596.0
2020-11-12 15:40:00,93.17,93.22,93.1,93.12,83227.0,84.3964,84.4417,84.333,84.3511,83227.0
2020-11-12 15:45:00,93.12,93.15,92.97,93.11,79398.0,84.3511,84.3783,84.2152,84.342,79398.0
2020-11-12 15:50:00,93.11,93.57,93.11,93.56,194261.0,84.342,84.7587,84.342,84.7497,194261.0
2020-11-12 15:55:00,93.56,93.58,93.45,93.55,260009.0,84.7497,84.7678,84.65,84.7406,260009.0
2020-11-13 09:30:00,94.32,94.42,93.84,93.95,151269.0,85.4381,85.5287,85.0033,85.1029,151269.0
2020-11-13 09:35:00,93.94,94.23,93.7,94.2,75488.0,85.0939,85.3566,84.8765,85.3294,75488.0
2020-11-13 09:40:00,94.21,94.37,94.14,94.31,71106.0,85.3385,85.4834,85.275,85.429,71106.0
2020-11-13 09:45:00,94.3,94.39,94.19,94.35,53266.0,85.42,85.5015,85.3203,85.4653,53266.0
2020-11-13 09:50:00,94.36,94.4,94.2,94.34,53980.0,85.4743,85.5106,85.3294,85.4562,53980.0
2020-11-13 09:55:00,94.34,94.65,94.33,94.57,74894.0,85.4562,85.737,85.4472,85.6646,74894.0
2020-11-13 10:00:00,94.56,94.57,94.17,94.2,50980.0,85.6555,85.6646,85.3022,85.3294,50980.0
2020-11-13 10:05:00,94.21,94.3,94.05,94.15,37531.0,85.3385,85.42,85.1935,85.2841,37531.0
2020-11-13 10:10:00,94.14,94.18,94.05,94.08,58786.0,85.275,85.3113,85.1935,85.2207,58786.0
2020-11-13 10:15:00,94.08,94.15,93.94,94.03,48867.0,85.2207,85.2841,85.0939,85.1754,48867.0
2020-11-13 10:20:00,94.01,94.2,93.96,94.2,34612.0,85.1573,85.3294,85.112,85.3294,34612.0
2020-11-13 10:25:00,94.21,94.34,94.14,94.3,29490.0,85.3385,85.4562,85.275,85.42,29490.0
2020-11-13 10:30:00,94.29,94.35,94.24,94.33,26873.0,85.4109,85.4653,85.3656,85.4472,26873.0
2020-11-13 10:35:00,94.34,94.34,94.13,94.21,45137.0,85.4562,85.4562,85.266,85.3385,45137.0
2020-11-13 10:40:00,94.21,94.4,94.19,94.34,40380.0,85.3385,85.5106,85.3203,85.4562,40380.0
2020-11-13 10:45:00,94.35,94.43,94.25,94.42,26629.0,85.4653,85.5377,85.3747,85.5287,26629.0
2020-11-13 10:50:00,94.42,94.46,94.32,94.45,27052.0,85.5287,85.5649,85.4381,85.5559,27052.0
2020-11-13 10:55:00,94.45,94.55,94.33,94.55,48132.0,85.5559,85.6464,85.4472,85.6464,48132.0
2020-11-13 11:00:00,94.55,94.63,94.54,94.56,34424.0,85.6464,85.7189,85.6374,85.6555,34424.0
2020-11-13 11:05:00,94.57,94.73,94.53,94.59,44628.0,85.6646,85.8095,85.6283,85.6827,44628.0
2020-11-13 11:10:00,94.6,94.6,94.31,94.31,27332.0,85.6917,85.6917,85.429,85.429,27332.0
2020-11-13 11:15:00,94.32,94.39,94.3,94.33,43478.0,85.4381,85.5015,85.42,85.4472,43478.0
2020-11-13 11:20:00,94.34,94.42,94.28,94.34,23953.0,85.4562,85.5287,85.4019,85.4562,23953.0
2020-11-13 11:25:00,94.35,94.5,94.24,94.41,38479.0,85.4653,85.6011,85.3656,85.5196,38479.0
2020-11-13 11:30:00,94.4,94.46,94.34,94.37,27956.0,85.5106,85.5649,85.4562,85.4834,27956.0
2020-11-13 11:35:00,94.36,94.54,94.35,94.49,21799.0,85.4743,85.6374,85.4653,85.5921,21799.0
2020-11-13 11:40:00,94.5,94.65,94.49,94.6,28916.0,85.6011,85.737,85.5921,85.6917,28916.0
2020-11-13 11:45:00,94.59,94.7,94.58,94.7,29364.0,85.6827,85.7823,85.6736,85.7823,29364.0
2020-11-13 11:50:00,94.69,94.78,94.64,94.78,74440.0,85.7733,85.8548,85.728,85.8548,74440.0
2020-11-13 11:55:00,94.77,94.87,94.65,94.73,59283.0,85.8457,85.9363,85.737,85.8095,59283.0
2020-11-13 12:00:00,94.75,94.83,94.69,94.81,33752.0,85.8276,85.9001,85.7733,85.882,33752.0
2020-11-13 12:05:00,94.77,94.79,94.7,94.74,20053.0,85.8457,85.8638,85.7823,85.8185,20053.0
2020-11-13 12:10:00,94.74,94.79,94.68,94.73,17406.0,85.8185,85.8638,85.7642,85.8095,17406.0
2020-11-13 12:15:00,94.73,94.77,94.66,94.72,47370.0,85.8095,85.8457,85.7461,85.8004,47370.0
2020-11-13 12:20:00,94.73,94.8,94.71,94.74,19684.0,85.8095,85.8729,85.7914,85.8185,19684.0
2020-11-13 12:25:00,94.75,94.81,94.72,94.75,16168.0,85.8276,85.882,85.8004,85.8276,16168.0
2020-11-13 12:30:00,94.76,94.79,94.69,94.77,20995.0,85.8367,85.8638,85.7733,85.8457,20995.0
2020-11-13 12:35:00,94.78,94.87,94.78,94.87,22335.0,85.8548,85.9363,85.8548,85.9363,22335.0
2020-11-13 12:40:00,94.88,94.94,94.85,94.87,33195.0,85.9454,85.9997,85.9182,85.9363,33195.0
2020-11-13 12:45:00,94.86,94.88,94.79,94.85,31368.0,85.9272,85.9454,85.8638,85.9182,31368.0
2020-11-13 12:50:00,94.88,94.89,94.78,94.8,28468.0,85.9454,85.9544,85.8548,85.8729,28468.0
2020-11-13 12:55:00,94.8,94.94,94.79,94.93,23398.0,85.8729,85.9997,85.8638,85.9907,23398.0
2020-11-13 13:00:00,94.93,94.95,94.86,94.9,20267.0,85.9907,86.0088,85.9272,85.9635,20267.0
2020-11-13 13:05:00,94.92,94.93,94.86,94.88,25392.0,85.9816,85.9907,85.9272,85.9454,25392.0
2020-11-13 13:10:00,94.89,94.91,94.8,94.82,32018.0,85.9544,85.9725,85.8729,85.891,32018.0
2020-11-13 13:15:00,94.82,94.87,94.76,94.78,58982.0,85.891,85.9363,85.8367,85.8548,58982.0
2020-11-13 13:20:00,94.77,94.79,94.71,94.72,39354.0,85.8457,85.8638,85.7914,85.8004,39354.0
2020-11-13 13:25:00,94.73,94.9,94.72,94.86,68640.0,85.8095,85.9635,85.8004,85.9272,68640.0
2020-11-13 13:30:00,94.86,94.94,94.84,94.88,43028.0,85.9272,85.9997,85.9091,85.9454,43028.0
2020-11-13 13:35:00,94.89,94.99,94.87,94.94,33878.0,85.9544,86.045,85.9363,85.9997,33878.0
2020-11-13 13:40:00,94.93,95.01,94.89,94.97,43000.0,85.9907,86.0631,85.9544,86.0269,43000.0
2020-11-13 13:45:00,94.96,95.06,94.91,94.96,43621.0,86.0178,86.1084,85.9725,86.0178,43621.0
2020-11-13 13:50:00,94.97,95.01,94.96,94.97,15598.0,86.0269,86.0631,86.0178,86.0269,15598.0
2020-11-13 13:55:00,94.98,95.05,94.95,95.0,22927.0,86.0359,86.0994,86.0088,86.0541,22927.0
2020-11-13 14:00:00,95.0,95.1,94.99,95.05,25891.0,86.0541,86.1446,86.045,86.0994,25891.0
2020-11-13 14:05:00,95.05,95.13,95.04,95.13,29984.0,86.0994,86.1718,86.0903,86.1718,29984.0
2020-11-13 14:10:00,95.13,95.15,94.93,94.95,44212.0,86.1718,86.1899,85.9907,86.0088,44212.0
2020-11-13 14:15:00,94.95,95.0,94.88,94.99,86710.0,86.0088,86.0541,85.9454,86.045,86710.0
2020-11-13 14:20:00,94.98,95.23,94.98,95.21,59863.0,86.0359,86.2624,86.0359,86.2443,59863.0
2020-11-13 14:25:00,95.2,95.21,95.13,95.14,33956.0,86.2352,86.2443,86.1718,86.1809,33956.0
2020-11-13 14:30:00,95.15,95.25,95.09,95.24,41944.0,86.1899,86.2805,86.1356,86.2715,41944.0
2020-11-13 14:35:00,95.25,95.37,95.24,95.34,34143.0,86.2805,86.3892,86.2715,86.362,34143.0
2020-11-13 14:40:00,95.34,95.36,95.29,95.36,29808.0,86.362,86.3802,86.3168,86.3802,29808.0
2020-11-13 14:45:00,95.38,95.4,95.18,95.22,39445.0,86.3983,86.4164,86.2171,86.2533,39445.0
2020-11-13 14:50:00,95.23,95.36,95.23,95.34,25908.0,86.2624,86.3802,86.2624,86.362,25908.0
2020-11-13 14:55:00,95.33,95.47,95.33,95.38,32616.0,86.353,86.4798,86.353,86.3983,32616.0
2020-11-13 15:00:00,95.39,95.4,95.28,95.3,34408.0,86.4073,86.4164,86.3077,86.3258,34408.0
2020-11-13 15:05:00,95.31,95.4,95.29,95.34,43597.0,86.3349,86.4164,86.3168,86.362,43597.0
2020-11-13 15:10:00,95.34,95.35,95.23,95.35,27444.0,86.362,86.3711,86.2624,86.3711,27444.0
2020-11-13 15:15:00,95.34,95.36,95.21,95.29,34436.0,86.362,86.3802,86.2443,86.3168,34436.0
2020-11-13 15:20:00,95.29,95.32,95.24,95.25,26488.0,86.3168,86.3439,86.2715,86.2805,26488.0
2020-11-13 15:25:00,95.24,95.31,95.2,95.3,45804.0,86.2715,86.3349,86.2352,86.3258,45804.0
2020-11-13 15:30:00,95.3,95.43,95.23,95.4,59198.0,86.3258,86.4436,86.2624,86.4164,59198.0
2020-11-13 15:35:00,95.4,95.46,95.37,95.44,32763.0,86.4164,86.4707,86.3892,86.4526,32763.0
2020-11-13 15:40:00,95.45,95.54,95.43,95.48,83839.0,86.4617,86.5432,86.4436,86.4889,83839.0
2020-11-13 15:45:00,95.49,95.59,95.46,95.56,103929.0,86.4979,86.5885,86.4707,86.5613,103929.0
2020-11-13 15:50:00,95.56,95.58,95.45,95.45,175341.0,86.5613,86.5794,86.4617,86.4617,175341.0
2020-11-13 15:55:00,95.45,95.58,95.4,95.56,272282.0,86.4617,86.5794,86.4164,86.5613,272282.0
2020-11-16 09:30:00,96.61,96.89,96.11,96.22,313904.0,87.5125,87.7661,87.0595,87.1592,313904.0
2020-11-16 09:35:00,96.23,97.14,96.21,96.86,204692.0,87.1682,87.9925,87.1501,87.7389,204692.0
2020-11-16 09:40:00,96.88,96.95,96.02,96.83,129883.0,87.757,87.8204,86.978,87.7117,129883.0
2020-11-16 09:45:00,96.82,96.94,96.79,96.87,77590.0,87.7027,87.8114,87.6755,87.748,77590.0
2020-11-16 09:50:00,96.88,97.15,96.88,97.05,137327.0,87.757,88.0016,87.757,87.911,137327.0
2020-11-16 09:55:00,97.05,97.16,96.93,97.09,111652.0,87.911,88.0107,87.8023,87.9473,111652.0
2020-11-16 10:00:00,97.09,97.13,96.87,96.98,61653.0,87.9473,87.9835,87.748,87.8476,61653.0
2020-11-16 10:05:00,96.98,97.17,96.93,97.09,92615.0,87.8476,88.0197,87.8023,87.9473,92615.0
2020-11-16 10:10:00,97.09,97.1,96.91,97.04,56623.0,87.9473,87.9563,87.7842,87.902,56623.0
2020-11-16 10:15:00,97.05,97.15,96.96,97.12,58545.0,87.911,88.0016,87.8295,87.9744,58545.0
2020-11-16 10:20:00,97.11,97.17,96.93,97.16,62366.0,87.9654,88.0197,87.8023,88.0107,62366.0
2020-11-16 10:25:00,97.16,97.36,97.15,97.34,159929.0,88.0107,88.1918,88.0016,88.1737,159929.0
2020-11-16 10:30:00,97.34,97.37,97.02,97.14,171148.0,88.1737,88.2009,87.8838,87.9925,171148.0
2020-11-16 10:35:00,97.17,97.19,97.05,97.05,69016.0,88.0197,88.0378,87.911,87.911,69016.0
2020-11-16 10:40:00,97.06,97.06,96.84,97.0,135952.0,87.9201,87.9201,87.7208,87.8657,135952.0
2020-11-16 10:45:00,97.01,97.12,96.99,97.03,68578.0,87.8748,87.9744,87.8567,87.8929,68578.0
2020-11-16 10:50:00,97.03,97.13,96.98,97.13,68247.0,87.8929,87.9835,87.8476,87.9835,68247.0
2020-11-16 10:55:00,97.13,97.3,97.13,97.26,95904.0,87.9835,88.1375,87.9835,88.1012,95904.0
2020-11-16 11:00:00,97.26,97.39,97.19,97.31,126496.0,88.1012,88.219,88.0378,88.1465,126496.0
2020-11-16 11:05:00,97.31,97.44,97.27,97.4,105308.0,88.1465,88.2643,88.1103,88.2281,105308.0
2020-11-16 11:10:00,97.4,97.6,97.37,97.55,136561.0,88.2281,88.4092,88.2009,88.3639,136561.0
2020-11-16 11:15:00,97.56,97.57,97.44,97.45,87253.0,88.373,88.3821,88.2643,88.2734,87253.0
2020-11-16 11:20:00,97.44,97.45,97.33,97.39,64527.0,88.2643,88.2734,88.1647,88.219,64527.0
2020-11-16 11:25:00,97.4,97.55,97.39,97.54,55786.0,88.2281,88.3639,88.219,88.3549,55786.0
2020-11-16 11:30:00,97.53,97.56,97.49,97.53,69024.0,88.3458,88.373,88.3096,88.3458,69024.0
2020-11-16 11:35:00,97.52,97.57,97.51,97.53,75130.0,88.3368,88.3821,88.3277,88.3458,75130.0
2020-11-16 11:40:00,97.52,97.6,97.51,97.58,94588.0,88.3368,88.4092,88.3277,88.3911,94588.0
2020-11-16 11:45:00,97.59,97.6,97.49,97.57,100154.0,88.4002,88.4092,88.3096,88.3821,100154.0
2020-11-16 11:50:00,97.57,97.6,97.49,97.54,74061.0,88.3821,88.4092,88.3096,88.3549,74061.0
2020-11-16 11:55:00,97.54,97.58,97.49,97.52,40036.0,88.3549,88.3911,88.3096,88.3368,40036.0
2020-11-16 12:00:00,97.52,97.57,97.49,97.53,49186.0,88.3368,88.3821,88.3096,88.3458,49186.0
2020-11-16 12:05:00,97.53,97.59,97.5,97.55,55241.0,88.3458,88.4002,88.3186,88.3639,55241.0
2020-11-16 12:10:00,97.55,97.56,97.46,97.47,48813.0,88.3639,88.373,88.2824,88.2915,48813.0
2020-11-16 12:15:00,97.48,97.49,97.4,97.43,26267.0,88.3005,88.3096,88.2281,88.2552,26267.0
2020-11-16 12:20:00,97.42,97.47,97.41,97.45,31996.0,88.2462,88.2915,88.2371,88.2734,31996.0
2020-11-16 12:25:00,97.45,97.59,97.45,97.53,104588.0,88.2734,88.4002,88.2734,88.3458,104588.0
2020-11-16 12:30:00,97.53,97.6,97.48,97.57,48965.0,88.3458,88.4092,88.3005,88.3821,48965.0
2020-11-16 12:35:00,97.56,97.61,97.55,97.59,45625.0,88.373,88.4183,88.3639,88.4002,45625.0
2020-11-16 12:40:00,97.6,97.67,97.58,97.63,37521.0,88.4092,88.4726,88.3911,88.4364,37521.0
2020-11-16 12:45:00,97.64,97.68,97.59,97.64,43361.0,88.4455,88.4817,88.4002,88.4455,43361.0
2020-11-16 12:50:00,97.64,97.65,97.47,97.48,47170.0,88.4455,88.4545,88.2915,88.3005,47170.0
2020-11-16 12:55:00,97.48,97.52,97.4,97.45,89057.0,88.3005,88.3368,88.2281,88.2734,89057.0
2020-11-16 13:00:00,97.45,97.48,97.39,97.45,45446.0,88.2734,88.3005,88.219,88.2734,45446.0
2020-11-16 13:05:00,97.45,97.49,97.4,97.43,43100.0,88.2734,88.3096,88.2281,88.2552,43100.0
2020-11-16 13:10:00,97.43,97.46,97.39,97.43,30115.0,88.2552,88.2824,88.219,88.2552,30115.0
2020-11-16 13:15:00,97.43,97.5,97.41,97.44,39649.0,88.2552,88.3186,88.2371,88.2643,39649.0
2020-11-16 13:20:00,97.43,97.46,97.2,97.35,109037.0,88.2552,88.2824,88.0469,88.1828,109037.0
2020-11-16 13:25:00,97.35,97.36,97.21,97.26,44964.0,88.1828,88.1918,88.056,88.1012,44964.0
2020-11-16 13:30:00,97.25,97.4,97.22,97.39,38140.0,88.0922,88.2281,88.065,88.219,38140.0
2020-11-16 13:35:00,97.39,97.4,97.33,97.34,25256.0,88.219,88.2281,88.1647,88.1737,25256.0
2020-11-16 13:40:00,97.34,97.34,97.13,97.18,77674.0,88.1737,88.1737,87.9835,88.0288,77674.0
2020-11-16 13:45:00,97.19,97.22,97.16,97.19,49728.0,88.0378,88.065,88.0107,88.0378,49728.0
2020-11-16 13:50:00,97.19,97.35,97.19,97.34,32208.0,88.0378,88.1828,88.0378,88.1737,32208.0
2020-11-16 13:55:00,97.34,97.4,97.27,97.27,36011.0,88.1737,88.2281,88.1103,88.1103,36011.0
2020-11-16 14:00:00,97.27,97.31,97.23,97.27,37935.0,88.1103,88.1465,88.0741,88.1103,37935.0
2020-11-16 14:05:00,97.27,97.44,97.25,97.43,34213.0,88.1103,88.2643,88.0922,88.2552,34213.0
2020-11-16 14:10:00,97.42,97.43,97.33,97.39,38808.0,88.2462,88.2552,88.1647,88.219,38808.0
2020-11-16 14:15:00,97.38,97.41,97.32,97.37,31703.0,88.2099,88.2371,88.1556,88.2009,31703.0
2020-11-16 14:20:00,97.38,97.43,97.32,97.36,29969.0,88.2099,88.2552,88.1556,88.1918,29969.0
2020-11-16 14:25:00,97.35,97.42,97.34,97.39,35224.0,88.1828,88.2462,88.1737,88.219,35224.0
2020-11-16 14:30:00,97.4,97.42,97.28,97.32,243490.0,88.2281,88.2462,88.1194,88.1556,243490.0
2020-11-16 14:35:00,97.32,97.35,97.26,97.29,66257.0,88.1556,88.1828,88.1012,88.1284,66257.0
2020-11-16 14:40:00,97.28,97.34,97.26,97.32,95626.0,88.1194,88.1737,88.1012,88.1556,95626.0
2020-11-16 14:45:00,97.32,97.39,97.21,97.24,70175.0,88.1556,88.219,88.056,88.0831,70175.0
2020-11-16 14:50:00,97.25,97.33,97.25,97.32,40396.0,88.0922,88.1647,88.0922,88.1556,40396.0
2020-11-16 14:55:00,97.32,97.41,97.3,97.41,47175.0,88.1556,88.2371,88.1375,88.2371,47175.0
2020-11-16 15:00:00,97.4,97.41,97.29,97.31,74378.0,88.2281,88.2371,88.1284,88.1465,74378.0
2020-11-16 15:05:00,97.31,97.4,97.3,97.39,69037.0,88.1465,88.2281,88.1375,88.219,69037.0
2020-11-16 15:10:00,97.38,97.46,97.33,97.34,89682.0,88.2099,88.2824,88.1647,88.1737,89682.0
2020-11-16 15:15:00,97.34,97.41,97.3,97.36,45136.0,88.1737,88.2371,88.1375,88.1918,45136.0
2020-11-16 15:20:00,97.35,97.43,97.34,97.41,70383.0,88.1828,88.2552,88.1737,88.2371,70383.0
2020-11-16 15:25:00,97.41,97.44,97.32,97.42,105722.0,88.2371,88.2643,88.1556,88.2462,105722.0
2020-11-16 15:30:00,97.42,97.53,97.38,97.53,146116.0,88.2462,88.3458,88.2099,88.3458,146116.0
2020-11-16 15:35:00,97.54,97.54,97.44,97.45,193467.0,88.3549,88.3549,88.2643,88.2734,193467.0
2020-11-16 15:40:00,97.45,97.5,97.41,97.48,124961.0,88.2734,88.3186,88.2371,88.3005,124961.0
2020-11-16 15:45:00,97.48,97.52,97.44,97.48,165167.0,88.3005,88.3368,88.2643,88.3005,165167.0
2020-11-16 15:50:00,97.48,97.66,97.4,97.56,377679.0,88.3005,88.4636,88.2281,88.373,377679.0
2020-11-16 15:55:00,97.56,97.81,97.48,97.78,455696.0,88.373,88.5995,88.3005,88.5723,455696.0
2020-11-17 09:30:00,97.2,97.49,97.12,97.43,221925.0,88.0469,88.3096,87.9744,88.2552,221925.0
2020-11-17 09:35:00,97.43,97.55,97.22,97.3,80076.0,88.2552,88.3639,88.065,88.1375,80076.0
2020-11-17 09:40:00,97.3,97.37,97.08,97.13,163769.0,88.1375,88.2009,87.9382,87.9835,163769.0
2020-11-17 09:45:00,97.11,97.34,97.08,97.22,121321.0,87.9654,88.1737,87.9382,88.065,121321.0
2020-11-17 09:50:00,97.23,97.23,97.08,97.18,90662.0,88.0741,88.0741,87.9382,88.0288,90662.0
2020-11-17 09:55:00,97.17,97.22,96.96,97.11,73840.0,88.0197,88.065,87.8295,87.9654,73840.0
2020-11-17 10:00:00,97.13,97.31,97.13,97.16,73916.0,87.9835,88.1465,87.9835,88.0107,73916.0
2020-11-17 10:05:00,97.12,97.16,96.86,96.9,48211.0,87.9744,88.0107,87.7389,87.7751,48211.0
2020-11-17 10:10:00,96.9,97.23,96.8,97.2,93260.0,87.7751,88.0741,87.6846,88.0469,93260.0
2020-11-17 10:15:00,97.2,97.3,97.12,97.18,57437.0,88.0469,88.1375,87.9744,88.0288,57437.0
2020-11-17 10:20:00,97.17,97.34,97.16,97.25,46424.0,88.0197,88.1737,88.0107,88.0922,46424.0
2020-11-17 10:25:00,97.25,97.51,97.24,97.46,166169.0,88.0922,88.3277,88.0831,88.2824,166169.0
2020-11-17 10:30:00,97.46,97.67,97.44,97.48,96017.0,88.2824,88.4726,88.2643,88.3005,96017.0
2020-11-17 10:35:00,97.48,97.53,97.34,97.39,44059.0,88.3005,88.3458,88.1737,88.219,44059.0
2020-11-17 10:40:00,97.39,97.41,97.32,97.38,93349.0,88.219,88.2371,88.1556,88.2099,93349.0
2020-11-17 10:45:00,97.37,97.62,97.37,97.59,80398.0,88.2009,88.4273,88.2009,88.4002,80398.0
2020-11-17 10:50:00,97.58,97.78,97.56,97.74,67019.0,88.3911,88.5723,88.373,88.536,67019.0
2020-11-17 10:55:00,97.75,97.85,97.69,97.8,83469.0,88.5451,88.6357,88.4908,88.5904,83469.0
2020-11-17 11:00:00,97.79,97.81,97.62,97.72,34270.0,88.5813,88.5995,88.4273,88.5179,34270.0
2020-11-17 11:05:00,97.72,97.82,97.71,97.78,56717.0,88.5179,88.6085,88.5089,88.5723,56717.0
2020-11-17 11:10:00,97.77,97.81,97.62,97.62,53747.0,88.5632,88.5995,88.4273,88.4273,53747.0
2020-11-17 11:15:00,97.62,97.79,97.56,97.76,83117.0,88.4273,88.5813,88.373,88.5542,83117.0
2020-11-17 11:20:00,97.76,98.01,97.74,97.89,140736.0,88.5542,88.7806,88.536,88.6719,140736.0
2020-11-17 11:25:00,97.89,97.91,97.77,97.9,61290.0,88.6719,88.69,88.5632,88.681,61290.0
2020-11-17 11:30:00,97.89,98.13,97.88,98.06,86107.0,88.6719,88.8893,88.6629,88.8259,86107.0
2020-11-17 11:35:00,98.06,98.12,97.95,98.08,37258.0,88.8259,88.8803,88.7263,88.844,37258.0
2020-11-17 11:40:00,98.09,98.14,98.0,98.05,42373.0,88.8531,88.8984,88.7716,88.8169,42373.0
2020-11-17 11:45:00,98.05,98.12,97.98,98.12,48149.0,88.8169,88.8803,88.7534,88.8803,48149.0
2020-11-17 11:50:00,98.11,98.13,98.02,98.09,37560.0,88.8712,88.8893,88.7897,88.8531,37560.0
2020-11-17 11:55:00,98.09,98.1,97.95,98.03,35645.0,88.8531,88.8621,88.7263,88.7987,35645.0
2020-11-17 12:00:00,98.03,98.12,98.03,98.06,20258.0,88.7987,88.8803,88.7987,88.8259,20258.0
2020-11-17 12:05:00,98.07,98.22,98.05,98.19,45019.0,88.835,88.9708,88.8169,88.9437,45019.0
2020-11-17 12:10:00,98.2,98.38,98.09,98.37,48543.0,88.9527,89.1158,88.8531,89.1067,48543.0
2020-11-17 12:15:00,98.36,98.53,98.34,98.51,110539.0,89.0977,89.2517,89.0795,89.2335,110539.0
2020-11-17 12:20:00,98.51,98.54,98.39,98.5,61765.0,89.2335,89.2607,89.1248,89.2245,61765.0
2020-11-17 12:25:00,98.5,98.56,98.47,98.56,49666.0,89.2245,89.2788,89.1973,89.2788,49666.0
2020-11-17 12:30:00,98.55,98.59,98.49,98.51,38953.0,89.2698,89.306,89.2154,89.2335,38953.0
2020-11-17 12:35:00,98.51,98.54,98.42,98.47,66187.0,89.2335,89.2607,89.152,89.1973,66187.0
2020-11-17 12:40:00,98.48,98.53,98.36,98.42,26953.0,89.2064,89.2517,89.0977,89.152,26953.0
2020-11-17 12:45:00,98.43,98.46,98.37,98.41,43840.0,89.1611,89.1882,89.1067,89.143,43840.0
2020-11-17 12:50:00,98.42,98.48,98.4,98.48,26233.0,89.152,89.2064,89.1339,89.2064,26233.0
2020-11-17 12:55:00,98.48,98.49,98.41,98.45,26517.0,89.2064,89.2154,89.143,89.1792,26517.0
2020-11-17 13:00:00,98.44,98.5,98.42,98.46,16923.0,89.1701,89.2245,89.152,89.1882,16923.0
2020-11-17 13:05:00,98.45,98.48,98.4,98.41,26590.0,89.1792,89.2064,89.1339,89.143,26590.0
2020-11-17 13:10:00,98.41,98.47,98.38,98.44,24263.0,89.143,89.1973,89.1158,89.1701,24263.0
2020-11-17 13:15:00,98.45,98.49,98.38,98.42,33830.0,89.1792,89.2154,89.1158,89.152,33830.0
2020-11-17 13:20:00,98.42,98.42,98.35,98.38,23016.0,89.152,89.152,89.0886,89.1158,23016.0
2020-11-17 13:25:00,98.38,98.48,98.37,98.47,24721.0,89.1158,89.2064,89.1067,89.1973,24721.0
2020-11-17 13:30:00,98.46,98.48,98.36,98.36,26500.0,89.1882,89.2064,89.0977,89.0977,26500.0
2020-11-17 13:35:00,98.37,98.43,98.35,98.42,29438.0,89.1067,89.1611,89.0886,89.152,29438.0
2020-11-17 13:40:00,98.42,98.5,98.41,98.49,29187.0,89.152,89.2245,89.143,89.2154,29187.0
2020-11-17 13:45:00,98.48,98.55,98.43,98.53,47848.0,89.2064,89.2698,89.1611,89.2517,47848.0
2020-11-17 13:50:00,98.52,98.52,98.48,98.49,59838.0,89.2426,89.2426,89.2064,89.2154,59838.0
2020-11-17 13:55:00,98.5,98.6,98.49,98.59,29925.0,89.2245,89.3151,89.2154,89.306,29925.0
2020-11-17 14:00:00,98.58,98.73,98.57,98.7,54090.0,89.2969,89.4328,89.2879,89.4056,54090.0
2020-11-17 14:05:00,98.71,98.71,98.61,98.63,28444.0,89.4147,89.4147,89.3241,89.3422,28444.0
2020-11-17 14:10:00,98.61,98.74,98.59,98.73,42557.0,89.3241,89.4419,89.306,89.4328,42557.0
2020-11-17 14:15:00,98.72,98.75,98.65,98.73,37860.0,89.4238,89.4509,89.3604,89.4328,37860.0
2020-11-17 14:20:00,98.73,98.78,98.67,98.67,34746.0,89.4328,89.4781,89.3785,89.3785,34746.0
2020-11-17 14:25:00,98.67,98.7,98.56,98.59,36648.0,89.3785,89.4056,89.2788,89.306,36648.0
2020-11-17 14:30:00,98.59,98.63,98.54,98.56,26284.0,89.306,89.3422,89.2607,89.2788,26284.0
2020-11-17 14:35:00,98.57,98.71,98.57,98.69,30945.0,89.2879,89.4147,89.2879,89.3966,30945.0
2020-11-17 14:40:00,98.7,98.72,98.63,98.65,49036.0,89.4056,89.4238,89.3422,89.3604,49036.0
2020-11-17 14:45:00,98.65,98.67,98.55,98.56,37446.0,89.3604,89.3785,89.2698,89.2788,37446.0
2020-11-17 14:50:00,98.57,98.58,98.51,98.54,26240.0,89.2879,89.2969,89.2335,89.2607,26240.0
2020-11-17 14:55:00,98.53,98.57,98.44,98.45,51572.0,89.2517,89.2879,89.1701,89.1792,51572.0
2020-11-17 15:00:00,98.45,98.48,98.32,98.38,46445.0,89.1792,89.2064,89.0614,89.1158,46445.0
2020-11-17 15:05:00,98.38,98.4,98.16,98.18,55622.0,89.1158,89.1339,88.9165,88.9346,55622.0
2020-11-17 15:10:00,98.18,98.23,98.11,98.21,55234.0,88.9346,88.9799,88.8712,88.9618,55234.0
2020-11-17 15:15:00,98.2,98.37,98.16,98.33,101497.0,88.9527,89.1067,88.9165,89.0705,101497.0
2020-11-17 15:20:00,98.33,98.34,98.15,98.25,85716.0,89.0705,89.0795,88.9074,88.998,85716.0
2020-11-17 15:25:00,98.25,98.39,98.24,98.38,80993.0,88.998,89.1248,88.989,89.1158,80993.0
2020-11-17 15:30:00,98.38,98.57,98.34,98.51,172007.0,89.1158,89.2879,89.0795,89.2335,172007.0
2020-11-17 15:35:00,98.51,98.55,98.39,98.43,99549.0,89.2335,89.2698,89.1248,89.1611,99549.0
2020-11-17 15:40:00,98.42,98.47,98.3,98.46,117167.0,89.152,89.1973,89.0433,89.1882,117167.0
2020-11-17 15:45:00,98.45,98.55,98.42,98.53,121358.0,89.1792,89.2698,89.152,89.2517,121358.0
2020-11-17 15:50:00,98.52,98.75,98.46,98.72,382283.0,89.2426,89.4509,89.1882,89.4238,382283.0
2020-11-17 15:55:00,98.73,98.73,98.54,98.63,455656.0,89.4328,89.4328,89.2607,89.3422,455656.0
2020-11-18 09:30:00,98.63,98.78,98.42,98.65,195853.0,89.3422,89.4781,89.152,89.3604,195853.0
2020-11-18 09:35:00,98.61,98.73,98.45,98.69,93380.0,89.3241,89.4328,89.1792,89.3966,93380.0
2020-11-18 09:40:00,98.69,98.89,98.57,98.85,75923.0,89.3966,89.5778,89.2879,89.5415,75923.0
2020-11-18 09:45:00,98.86,98.86,98.72,98.75,41687.0,89.5506,89.5506,89.4238,89.4509,41687.0
2020-11-18 09:50:00,98.73,98.76,98.52,98.6,63957.0,89.4328,89.46,89.2426,89.3151,63957.0
2020-11-18 09:55:00,98.61,98.69,98.53,98.68,55299.0,89.3241,89.3966,89.2517,89.3875,55299.0
2020-11-18 10:00:00,98.67,98.8,98.62,98.78,42133.0,89.3785,89.4962,89.3332,89.4781,42133.0
2020-11-18 10:05:00,98.77,98.87,98.71,98.72,31737.0,89.4691,89.5596,89.4147,89.4238,31737.0
2020-11-18 10:10:00,98.72,99.07,98.72,99.01,67230.0,89.4238,89.7408,89.4238,89.6865,67230.0
2020-11-18 10:15:00,99.01,99.05,98.91,99.04,28140.0,89.6865,89.7227,89.5959,89.7136,28140.0
2020-11-18 10:20:00,99.04,99.3,99.03,99.29,35239.0,89.7136,89.9491,89.7046,89.9401,35239.0
2020-11-18 10:25:00,99.29,99.33,99.19,99.21,39859.0,89.9401,89.9763,89.8495,89.8676,39859.0
2020-11-18 10:30:00,99.17,99.22,99.08,99.14,25586.0,89.8314,89.8767,89.7499,89.8042,25586.0
2020-11-18 10:35:00,99.12,99.2,99.05,99.07,31322.0,89.7861,89.8586,89.7227,89.7408,31322.0
2020-11-18 10:40:00,99.07,99.15,99.07,99.14,30385.0,89.7408,89.8133,89.7408,89.8042,30385.0
2020-11-18 10:45:00,99.15,99.24,99.14,99.19,27117.0,89.8133,89.8948,89.8042,89.8495,27117.0
2020-11-18 10:50:00,99.19,99.23,99.16,99.17,17682.0,89.8495,89.8857,89.8223,89.8314,17682.0
2020-11-18 10:55:00,99.15,99.16,99.09,99.12,14676.0,89.8133,89.8223,89.7589,89.7861,14676.0
2020-11-18 11:00:00,99.12,99.15,99.09,99.15,28329.0,89.7861,89.8133,89.7589,89.8133,28329.0
2020-11-18 11:05:00,99.16,99.19,99.11,99.14,25414.0,89.8223,89.8495,89.777,89.8042,25414.0
2020-11-18 11:10:00,99.15,99.21,99.11,99.21,26407.0,89.8133,89.8676,89.777,89.8676,26407.0
2020-11-18 11:15:00,99.22,99.24,99.05,99.13,25929.0,89.8767,89.8948,89.7227,89.7952,25929.0
2020-11-18 11:20:00,99.1,99.14,99.06,99.08,22295.0,89.768,89.8042,89.7317,89.7499,22295.0
2020-11-18 11:25:00,99.09,99.13,99.02,99.13,43162.0,89.7589,89.7952,89.6955,89.7952,43162.0
2020-11-18 11:30:00,99.13,99.13,99.06,99.1,23785.0,89.7952,89.7952,89.7317,89.768,23785.0
2020-11-18 11:35:00,99.11,99.15,99.04,99.1,25453.0,89.777,89.8133,89.7136,89.768,25453.0
2020-11-18 11:40:00,99.11,99.12,99.02,99.03,13346.0,89.777,89.7861,89.6955,89.7046,13346.0
2020-11-18 11:45:00,99.02,99.04,98.93,98.95,26156.0,89.6955,89.7136,89.614,89.6321,26156.0
2020-11-18 11:50:00,98.94,98.99,98.9,98.93,36254.0,89.623,89.6683,89.5868,89.614,36254.0
2020-11-18 11:55:00,98.93,98.99,98.92,98.99,18875.0,89.614,89.6683,89.6049,89.6683,18875.0
2020-11-18 12:00:00,99.0,99.23,98.99,99.17,53877.0,89.6774,89.8857,89.6683,89.8314,53877.0
2020-11-18 12:05:00,99.16,99.19,99.09,99.14,33076.0,89.8223,89.8495,89.7589,89.8042,33076.0
2020-11-18 12:10:00,99.14,99.16,99.07,99.16,15617.0,89.8042,89.8223,89.7408,89.8223,15617.0
2020-11-18 12:15:00,99.18,99.18,99.03,99.05,27833.0,89.8404,89.8404,89.7046,89.7227,27833.0
2020-11-18 12:20:00,99.07,99.07,98.95,99.02,26086.0,89.7408,89.7408,89.6321,89.6955,26086.0
2020-11-18 12:25:00,99.03,99.03,98.81,98.86,23942.0,89.7046,89.7046,89.5053,89.5506,23942.0
2020-11-18 12:30:00,98.87,98.87,98.73,98.75,32935.0,89.5596,89.5596,89.4328,89.4509,32935.0
2020-11-18 12:35:00,98.75,98.85,98.74,98.81,17696.0,89.4509,89.5415,89.4419,89.5053,17696.0
2020-11-18 12:40:00,98.81,98.85,98.77,98.81,12382.0,89.5053,89.5415,89.4691,89.5053,12382.0
2020-11-18 12:45:00,98.82,98.82,98.72,98.81,22157.0,89.5143,89.5143,89.4238,89.5053,22157.0
2020-11-18 12:50:00,98.81,98.92,98.8,98.82,33483.0,89.5053,89.6049,89.4962,89.5143,33483.0
2020-11-18 12:55:00,98.81,98.82,98.66,98.66,40738.0,89.5053,89.5143,89.3694,89.3694,40738.0
2020-11-18 13:00:00,98.66,98.79,98.66,98.77,20213.0,89.3694,89.4872,89.3694,89.4691,20213.0
2020-11-18 13:05:00,98.77,98.81,98.72,98.75,20150.0,89.4691,89.5053,89.4238,89.4509,20150.0
2020-11-18 13:10:00,98.74,98.74,98.69,98.72,18864.0,89.4419,89.4419,89.3966,89.4238,18864.0
2020-11-18 13:15:00,98.7,98.72,98.66,98.67,20358.0,89.4056,89.4238,89.3694,89.3785,20358.0
2020-11-18 13:20:00,98.68,98.69,98.65,98.69,24295.0,89.3875,89.3966,89.3604,89.3966,24295.0
2020-11-18 13:25:00,98.69,98.7,98.56,98.56,46738.0,89.3966,89.4056,89.2788,89.2788,46738.0
2020-11-18 13:30:00,98.57,98.65,98.55,98.63,19287.0,89.2879,89.3604,89.2698,89.3422,19287.0
2020-11-18 13:35:00,98.65,98.75,98.64,98.75,39228.0,89.3604,89.4509,89.3513,89.4509,39228.0
2020-11-18 13:40:00,98.76,98.76,98.63,98.7,28413.0,89.46,89.46,89.3422,89.4056,28413.0
2020-11-18 13:45:00,98.7,98.73,98.58,98.59,30650.0,89.4056,89.4328,89.2969,89.306,30650.0
2020-11-18 13:50:00,98.59,98.62,98.53,98.55,26395.0,89.306,89.3332,89.2517,89.2698,26395.0
2020-11-18 13:55:00,98.55,98.63,98.51,98.56,34711.0,89.2698,89.3422,89.2335,89.2788,34711.0
2020-11-18 14:00:00,98.56,98.63,98.51,98.58,24407.0,89.2788,89.3422,89.2335,89.2969,24407.0
2020-11-18 14:05:00,98.59,98.64,98.56,98.58,35700.0,89.306,89.3513,89.2788,89.2969,35700.0
2020-11-18 14:10:00,98.56,98.59,98.46,98.47,46423.0,89.2788,89.306,89.1882,89.1973,46423.0
2020-11-18 14:15:00,98.47,98.53,98.4,98.45,126110.0,89.1973,89.2517,89.1339,89.1792,126110.0
2020-11-18 14:20:00,98.45,98.51,98.19,98.22,83780.0,89.1792,89.2335,88.9437,88.9708,83780.0
2020-11-18 14:25:00,98.22,98.27,98.16,98.25,78300.0,88.9708,89.0161,88.9165,88.998,78300.0
2020-11-18 14:30:00,98.24,98.46,98.22,98.45,85078.0,88.989,89.1882,88.9708,89.1792,85078.0
2020-11-18 14:35:00,98.46,98.53,98.41,98.51,79121.0,89.1882,89.2517,89.143,89.2335,79121.0
2020-11-18 14:40:00,98.5,98.68,98.49,98.64,64519.0,89.2245,89.3875,89.2154,89.3513,64519.0
2020-11-18 14:45:00,98.63,98.65,98.5,98.55,27651.0,89.3422,89.3604,89.2245,89.2698,27651.0
2020-11-18 14:50:00,98.55,98.61,98.52,98.53,32565.0,89.2698,89.3241,89.2426,89.2517,32565.0
2020-11-18 14:55:00,98.52,98.59,98.47,98.49,39099.0,89.2426,89.306,89.1973,89.2154,39099.0
2020-11-18 15:00:00,98.5,98.53,98.38,98.41,63562.0,89.2245,89.2517,89.1158,89.143,63562.0
2020-11-18 15:05:00,98.41,98.49,98.33,98.43,36733.0,89.143,89.2154,89.0705,89.1611,36733.0
2020-11-18 15:10:00,98.43,98.54,98.41,98.48,39843.0,89.1611,89.2607,89.143,89.2064,39843.0
2020-11-18 15:15:00,98.48,98.51,98.3,98.31,31189.0,89.2064,89.2335,89.0433,89.0524,31189.0
2020-11-18 15:20:00,98.31,98.32,98.24,98.28,38473.0,89.0524,89.0614,88.989,89.0252,38473.0
2020-11-18 15:25:00,98.27,98.31,98.23,98.25,95011.0,89.0161,89.0524,88.9799,88.998,95011.0
2020-11-18 15:30:00,98.25,98.28,98.14,98.26,119915.0,88.998,89.0252,88.8984,89.0071,119915.0
2020-11-18 15:35:00,98.25,98.25,97.93,97.95,90079.0,88.998,88.998,88.7082,88.7263,90079.0
2020-11-18 15:40:00,97.96,98.08,97.94,98.01,117010.0,88.7353,88.844,88.7172,88.7806,117010.0
2020-11-18 15:45:00,98.0,98.1,97.92,97.97,92986.0,88.7716,88.8621,88.6991,88.7444,92986.0
2020-11-18 15:50:00,97.97,98.07,97.93,97.97,246318.0,88.7444,88.835,88.7082,88.7444,246318.0
2020-11-18 15:55:00,97.97,98.04,97.91,97.94,338970.0,88.7444,88.8078,88.69,88.7172,338970.0
2020-11-19 09:30:00,97.24,97.24,96.9,97.03,265992.0,88.0831,88.0831,87.7751,87.8929,265992.0
2020-11-19 09:35:00,97.01,97.3,96.86,97.21,105226.0,87.8748,88.1375,87.7389,88.056,105226.0
2020-11-19 09:40:00,97.19,97.28,96.98,97.24,36120.0,88.0378,88.1194,87.8476,88.0831,36120.0
2020-11-19 09:45:00,97.28,97.57,97.24,97.47,46745.0,88.1194,88.3821,88.0831,88.2915,46745.0
2020-11-19 09:50:00,97.48,97.67,97.43,97.67,52938.0,88.3005,88.4726,88.2552,88.4726,52938.0
2020-11-19 09:55:00,97.65,97.74,97.65,97.68,67581.0,88.4545,88.536,88.4545,88.4817,67581.0
2020-11-19 10:00:00,97.7,97.88,97.33,97.35,141887.0,88.4998,88.6629,88.1647,88.1828,141887.0
2020-11-19 10:05:00,97.32,97.59,97.32,97.59,37384.0,88.1556,88.4002,88.1556,88.4002,37384.0
2020-11-19 10:10:00,97.59,97.67,97.44,97.46,28348.0,88.4002,88.4726,88.2643,88.2824,28348.0
2020-11-19 10:15:00,97.47,97.55,97.39,97.43,26255.0,88.2915,88.3639,88.219,88.2552,26255.0
2020-11-19 10:20:00,97.42,97.63,97.42,97.61,73015.0,88.2462,88.4364,88.2462,88.4183,73015.0
2020-11-19 10:25:00,97.62,97.67,97.38,97.47,62672.0,88.4273,88.4726,88.2099,88.2915,62672.0
2020-11-19 10:30:00,97.48,97.53,97.4,97.45,30680.0,88.3005,88.3458,88.2281,88.2734,30680.0
2020-11-19 10:35:00,97.48,97.6,97.46,97.51,36738.0,88.3005,88.4092,88.2824,88.3277,36738.0
2020-11-19 10:40:00,97.56,97.73,97.52,97.65,22411.0,88.373,88.527,88.3368,88.4545,22411.0
2020-11-19 10:45:00,97.65,97.84,97.65,97.79,24823.0,88.4545,88.6266,88.4545,88.5813,24823.0
2020-11-19 10:50:00,97.78,97.8,97.64,97.67,22182.0,88.5723,88.5904,88.4455,88.4726,22182.0
2020-11-19 10:55:00,97.68,97.79,97.52,97.58,29117.0,88.4817,88.5813,88.3368,88.3911,29117.0
2020-11-19 11:00:00,97.59,97.59,97.48,97.48,14159.0,88.4002,88.4002,88.3005,88.3005,14159.0
2020-11-19 11:05:00,97.48,97.59,97.47,97.56,17420.0,88.3005,88.4002,88.2915,88.373,17420.0
2020-11-19 11:10:00,97.54,97.58,97.48,97.54,24047.0,88.3549,88.3911,88.3005,88.3549,24047.0
2020-11-19 11:15:00,97.55,97.58,97.41,97.49,23309.0,88.3639,88.3911,88.2371,88.3096,23309.0
2020-11-19 11:20:00,97.5,97.59,97.46,97.58,21731.0,88.3186,88.4002,88.2824,88.3911,21731.0
2020-11-19 11:25:00,97.57,97.6,97.47,97.49,32076.0,88.3821,88.4092,88.2915,88.3096,32076.0
2020-11-19 11:30:00,97.5,97.59,97.35,97.35,24754.0,88.3186,88.4002,88.1828,88.1828,24754.0
2020-11-19 11:35:00,97.34,97.37,97.28,97.32,22512.0,88.1737,88.2009,88.1194,88.1556,22512.0
2020-11-19 11:40:00,97.33,97.46,97.33,97.46,14426.0,88.1647,88.2824,88.1647,88.2824,14426.0
2020-11-19 11:45:00,97.45,97.51,97.38,97.44,20934.0,88.2734,88.3277,88.2099,88.2643,20934.0
2020-11-19 11:50:00,97.42,97.47,97.38,97.44,15161.0,88.2462,88.2915,88.2099,88.2643,15161.0
2020-11-19 11:55:00,97.43,97.48,97.43,97.45,15412.0,88.2552,88.3005,88.2552,88.2734,15412.0
2020-11-19 12:00:00,97.46,97.54,97.39,97.42,18239.0,88.2824,88.3549,88.219,88.2462,18239.0
2020-11-19 12:05:00,97.42,97.52,97.38,97.47,15808.0,88.2462,88.3368,88.2099,88.2915,15808.0
2020-11-19 12:10:00,97.47,97.49,97.4,97.43,12659.0,88.2915,88.3096,88.2281,88.2552,12659.0
2020-11-19 12:15:00,97.43,97.43,97.25,97.25,23898.0,88.2552,88.2552,88.0922,88.0922,23898.0
2020-11-19 12:20:00,97.28,97.36,97.17,97.22,35981.0,88.1194,88.1918,88.0197,88.065,35981.0
2020-11-19 12:25:00,97.22,97.23,97.16,97.22,13628.0,88.065,88.0741,88.0107,88.065,13628.0
2020-11-19 12:30:00,97.22,97.22,97.12,97.14,22457.0,88.065,88.065,87.9744,87.9925,22457.0
2020-11-19 12:35:00,97.15,97.36,97.15,97.34,30342.0,88.0016,88.1918,88.0016,88.1737,30342.0
2020-11-19 12:40:00,97.36,97.36,97.08,97.14,33574.0,88.1918,88.1918,87.9382,87.9925,33574.0
2020-11-19 12:45:00,97.13,97.15,97.05,97.09,25814.0,87.9835,88.0016,87.911,87.9473,25814.0
2020-11-19 12:50:00,97.09,97.17,97.05,97.13,15597.0,87.9473,88.0197,87.911,87.9835,15597.0
2020-11-19 12:55:00,97.12,97.25,97.12,97.22,24971.0,87.9744,88.0922,87.9744,88.065,24971.0
2020-11-19 13:00:00,97.24,97.28,97.21,97.25,26308.0,88.0831,88.1194,88.056,88.0922,26308.0
2020-11-19 13:05:00,97.25,97.27,97.13,97.17,23877.0,88.0922,88.1103,87.9835,88.0197,23877.0
2020-11-19 13:10:00,97.19,97.22,97.12,97.22,20682.0,88.0378,88.065,87.9744,88.065,20682.0
2020-11-19 13:15:00,97.21,97.28,97.18,97.26,19850.0,88.056,88.1194,88.0288,88.1012,19850.0
2020-11-19 13:20:00,97.26,97.35,97.26,97.33,16436.0,88.1012,88.1828,88.1012,88.1647,16436.0
2020-11-19 13:25:00,97.34,97.52,97.34,97.35,68694.0,88.1737,88.3368,88.1737,88.1828,68694.0
2020-11-19 13:30:00,97.34,97.43,97.32,97.34,14035.0,88.1737,88.2552,88.1556,88.1737,14035.0
2020-11-19 13:35:00,97.35,97.42,97.34,97.4,18715.0,88.1828,88.2462,88.1737,88.2281,18715.0
2020-11-19 13:40:00,97.4,97.4,97.33,97.35,17759.0,88.2281,88.2281,88.1647,88.1828,17759.0
2020-11-19 13:45:00,97.37,97.51,97.36,97.49,22982.0,88.2009,88.3277,88.1918,88.3096,22982.0
2020-11-19 13:50:00,97.49,97.53,97.43,97.48,22109.0,88.3096,88.3458,88.2552,88.3005,22109.0
2020-11-19 13:55:00,97.48,97.53,97.44,97.48,27787.0,88.3005,88.3458,88.2643,88.3005,27787.0
2020-11-19 14:00:00,97.48,97.56,97.46,97.51,22106.0,88.3005,88.373,88.2824,88.3277,22106.0
2020-11-19 14:05:00,97.48,97.53,97.47,97.51,12220.0,88.3005,88.3458,88.2915,88.3277,12220.0
2020-11-19 14:10:00,97.51,97.51,97.45,97.48,16393.0,88.3277,88.3277,88.2734,88.3005,16393.0
2020-11-19 14:15:00,97.49,97.51,97.4,97.43,52501.0,88.3096,88.3277,88.2281,88.2552,52501.0
2020-11-19 14:20:00,97.44,97.49,97.42,97.43,14186.0,88.2643,88.3096,88.2462,88.2552,14186.0
2020-11-19 14:25:00,97.43,97.44,97.4,97.42,15679.0,88.2552,88.2643,88.2281,88.2462,15679.0
2020-11-19 14:30:00,97.42,97.55,97.42,97.5,21645.0,88.2462,88.3639,88.2462,88.3186,21645.0
2020-11-19 14:35:00,97.51,97.75,97.51,97.7,36222.0,88.3277,88.5451,88.3277,88.4998,36222.0
2020-11-19 14:40:00,97.68,97.8,97.67,97.72,28602.0,88.4817,88.5904,88.4726,88.5179,28602.0
2020-11-19 14:45:00,97.72,97.74,97.65,97.67,24033.0,88.5179,88.536,88.4545,88.4726,24033.0
2020-11-19 14:50:00,97.68,97.68,97.61,97.61,14706.0,88.4817,88.4817,88.4183,88.4183,14706.0
2020-11-19 14:55:00,97.61,97.7,97.59,97.68,20670.0,88.4183,88.4998,88.4002,88.4817,20670.0
2020-11-19 15:00:00,97.68,97.69,97.62,97.66,19216.0,88.4817,88.4908,88.4273,88.4636,19216.0
2020-11-19 15:05:00,97.66,97.67,97.58,97.64,21222.0,88.4636,88.4726,88.3911,88.4455,21222.0
2020-11-19 15:10:00,97.66,97.75,97.63,97.74,18800.0,88.4636,88.5451,88.4364,88.536,18800.0
2020-11-19 15:15:00,97.74,97.76,97.58,97.61,21886.0,88.536,88.5542,88.3911,88.4183,21886.0
2020-11-19 15:20:00,97.62,97.68,97.58,97.61,23603.0,88.4273,88.4817,88.3911,88.4183,23603.0
2020-11-19 15:25:00,97.62,97.7,97.55,97.7,51199.0,88.4273,88.4998,88.3639,88.4998,51199.0
2020-11-19 15:30:00,97.71,97.79,97.65,97.78,71682.0,88.5089,88.5813,88.4545,88.5723,71682.0
2020-11-19 15:35:00,97.78,97.92,97.7,97.75,47123.0,88.5723,88.6991,88.4998,88.5451,47123.0
2020-11-19 15:40:00,97.75,97.81,97.74,97.81,33052.0,88.5451,88.5995,88.536,88.5995,33052.0
2020-11-19 15:45:00,97.81,97.84,97.76,97.8,96156.0,88.5995,88.6266,88.5542,88.5904,96156.0
2020-11-19 15:50:00,97.79,97.9,97.79,97.86,141479.0,88.5813,88.681,88.5813,88.6447,141479.0
2020-11-19 15:55:00,97.85,97.86,97.71,97.75,127514.0,88.6357,88.6447,88.5089,88.5451,127514.0
2020-11-20 09:30:00,97.26,97.54,97.05,97.1,384863.0,88.1012,88.3549,87.911,87.9563,384863.0
2020-11-20 09:35:00,97.09,97.31,97.01,97.31,90832.0,87.9473,88.1465,87.8748,88.1465,90832.0
2020-11-20 09:40:00,97.3,97.35,97.17,97.27,53830.0,88.1375,88.1828,88.0197,88.1103,53830.0
2020-11-20 09:45:00,97.25,97.36,97.2,97.36,53841.0,88.0922,88.1918,88.0469,88.1918,53841.0
2020-11-20 09:50:00,97.37,97.44,97.25,97.34,49669.0,88.2009,88.2643,88.0922,88.1737,49669.0
2020-11-20 09:55:00,97.35,97.35,97.01,97.11,50736.0,88.1828,88.1828,87.8748,87.9654,50736.0
2020-11-20 10:00:00,97.11,97.33,97.09,97.21,51645.0,87.9654,88.1647,87.9473,88.056,51645.0
2020-11-20 10:05:00,97.23,97.38,97.23,97.25,52243.0,88.0741,88.2099,88.0741,88.0922,52243.0
2020-11-20 10:10:00,97.22,97.22,96.98,97.05,44855.0,88.065,88.065,87.8476,87.911,44855.0
2020-11-20 10:15:00,97.04,97.05,96.95,96.99,44489.0,87.902,87.911,87.8204,87.8567,44489.0
2020-11-20 10:20:00,96.98,97.37,96.97,97.35,40966.0,87.8476,88.2009,87.8386,88.1828,40966.0
2020-11-20 10:25:00,97.35,97.36,97.3,97.32,26943.0,88.1828,88.1918,88.1375,88.1556,26943.0
2020-11-20 10:30:00,97.33,97.36,97.17,97.27,25027.0,88.1647,88.1918,88.0197,88.1103,25027.0
2020-11-20 10:35:00,97.27,97.41,97.27,97.39,24354.0,88.1103,88.2371,88.1103,88.219,24354.0
2020-11-20 10:40:00,97.41,97.41,97.22,97.23,24762.0,88.2371,88.2371,88.065,88.0741,24762.0
2020-11-20 10:45:00,97.23,97.27,97.12,97.19,27699.0,88.0741,88.1103,87.9744,88.0378,27699.0
2020-11-20 10:50:00,97.2,97.26,97.11,97.11,22097.0,88.0469,88.1012,87.9654,87.9654,22097.0
2020-11-20 10:55:00,97.1,97.2,97.06,97.06,29337.0,87.9563,88.0469,87.9201,87.9201,29337.0
2020-11-20 11:00:00,97.07,97.14,97.05,97.14,19119.0,87.9291,87.9925,87.911,87.9925,19119.0
2020-11-20 11:05:00,97.14,97.21,97.07,97.2,20864.0,87.9925,88.056,87.9291,88.0469,20864.0
2020-11-20 11:10:00,97.2,97.22,97.05,97.06,44947.0,88.0469,88.065,87.911,87.9201,44947.0
2020-11-20 11:15:00,97.08,97.18,97.07,97.14,26874.0,87.9382,88.0288,87.9291,87.9925,26874.0
2020-11-20 11:20:00,97.15,97.18,97.08,97.18,29412.0,88.0016,88.0288,87.9382,88.0288,29412.0
2020-11-20 11:25:00,97.18,97.25,97.13,97.2,49410.0,88.0288,88.0922,87.9835,88.0469,49410.0
2020-11-20 11:30:00,97.2,97.35,97.18,97.35,18379.0,88.0469,88.1828,88.0288,88.1828,18379.0
2020-11-20 11:35:00,97.36,97.38,97.3,97.33,17924.0,88.1918,88.2099,88.1375,88.1647,17924.0
2020-11-20 11:40:00,97.33,97.4,97.29,97.34,24131.0,88.1647,88.2281,88.1284,88.1737,24131.0
2020-11-20 11:45:00,97.35,97.4,97.21,97.24,23965.0,88.1828,88.2281,88.056,88.0831,23965.0
2020-11-20 11:50:00,97.2,97.32,97.19,97.26,14306.0,88.0469,88.1556,88.0378,88.1012,14306.0
2020-11-20 11:55:00,97.28,97.38,97.26,97.37,15782.0,88.1194,88.2099,88.1012,88.2009,15782.0
2020-11-20 12:00:00,97.37,97.39,97.32,97.35,15120.0,88.2009,88.219,88.1556,88.1828,15120.0
2020-11-20 12:05:00,97.35,97.38,97.3,97.35,12759.0,88.1828,88.2099,88.1375,88.1828,12759.0
2020-11-20 12:10:00,97.32,97.38,97.28,97.34,28789.0,88.1556,88.2099,88.1194,88.1737,28789.0
2020-11-20 12:15:00,97.33,97.34,97.26,97.29,20322.0,88.1647,88.1737,88.1012,88.1284,20322.0
2020-11-20 12:20:00,97.28,97.33,97.27,97.32,13878.0,88.1194,88.1647,88.1103,88.1556,13878.0
2020-11-20 12:25:00,97.33,97.38,97.31,97.35,30796.0,88.1647,88.2099,88.1465,88.1828,30796.0
2020-11-20 12:30:00,97.36,97.38,97.28,97.29,23470.0,88.1918,88.2099,88.1194,88.1284,23470.0
2020-11-20 12:35:00,97.28,97.3,97.24,97.26,11933.0,88.1194,88.1375,88.0831,88.1012,11933.0
2020-11-20 12:40:00,97.26,97.3,97.2,97.29,19832.0,88.1012,88.1375,88.0469,88.1284,19832.0
2020-11-20 12:45:00,97.29,97.31,97.15,97.16,17228.0,88.1284,88.1465,88.0016,88.0107,17228.0
2020-11-20 12:50:00,97.16,97.16,97.11,97.11,12047.0,88.0107,88.0107,87.9654,87.9654,12047.0
2020-11-20 12:55:00,97.12,97.19,97.07,97.16,19584.0,87.9744,88.0378,87.9291,88.0107,19584.0
2020-11-20 13:00:00,97.16,97.19,97.1,97.1,20167.0,88.0107,88.0378,87.9563,87.9563,20167.0
2020-11-20 13:05:00,97.09,97.09,97.0,97.06,24041.0,87.9473,87.9473,87.8657,87.9201,24041.0
2020-11-20 13:10:00,97.06,97.11,97.03,97.1,20207.0,87.9201,87.9654,87.8929,87.9563,20207.0
2020-11-20 13:15:00,97.11,97.12,97.01,97.01,25241.0,87.9654,87.9744,87.8748,87.8748,25241.0
2020-11-20 13:20:00,97.02,97.1,97.01,97.1,10841.0,87.8838,87.9563,87.8748,87.9563,10841.0
2020-11-20 13:25:00,97.1,97.14,97.09,97.14,17844.0,87.9563,87.9925,87.9473,87.9925,17844.0
2020-11-20 13:30:00,97.13,97.13,97.08,97.09,86027.0,87.9835,87.9835,87.9382,87.9473,86027.0
2020-11-20 13:35:00,97.1,97.27,97.1,97.27,19243.0,87.9563,88.1103,87.9563,88.1103,19243.0
2020-11-20 13:40:00,97.27,97.32,97.26,97.28,20832.0,88.1103,88.1556,88.1012,88.1194,20832.0
2020-11-20 13:45:00,97.27,97.27,97.19,97.22,29555.0,88.1103,88.1103,88.0378,88.065,29555.0
2020-11-20 13:50:00,97.22,97.24,97.13,97.15,14900.0,88.065,88.0831,87.9835,88.0016,14900.0
2020-11-20 13:55:00,97.16,97.16,97.11,97.14,29583.0,88.0107,88.0107,87.9654,87.9925,29583.0
2020-11-20 14:00:00,97.13,97.18,97.07,97.12,38227.0,87.9835,88.0288,87.9291,87.9744,38227.0
2020-11-20 14:05:00,97.11,97.15,97.09,97.14,20440.0,87.9654,88.0016,87.9473,87.9925,20440.0
2020-11-20 14:10:00,97.14,97.19,97.11,97.18,19470.0,87.9925,88.0378,87.9654,88.0288,19470.0
2020-11-20 14:15:00,97.18,97.25,97.17,97.23,32542.0,88.0288,88.0922,88.0197,88.0741,32542.0
2020-11-20 14:20:00,97.24,97.35,97.22,97.28,19524.0,88.0831,88.1828,88.065,88.1194,19524.0
2020-11-20 14:25:00,97.29,97.31,97.23,97.27,20685.0,88.1284,88.1465,88.0741,88.1103,20685.0
2020-11-20 14:30:00,97.27,97.36,97.25,97.36,33623.0,88.1103,88.1918,88.0922,88.1918,33623.0
2020-11-20 14:35:00,97.36,97.42,97.32,97.33,17511.0,88.1918,88.2462,88.1556,88.1647,17511.0
2020-11-20 14:40:00,97.33,97.35,97.24,97.32,26267.0,88.1647,88.1828,88.0831,88.1556,26267.0
2020-11-20 14:45:00,97.32,97.35,97.26,97.35,30474.0,88.1556,88.1828,88.1012,88.1828,30474.0
2020-11-20 14:50:00,97.35,97.43,97.28,97.3,47447.0,88.1828,88.2552,88.1194,88.1375,47447.0
2020-11-20 14:55:00,97.3,97.33,97.22,97.28,35919.0,88.1375,88.1647,88.065,88.1194,35919.0
2020-11-20 15:00:00,97.28,97.33,97.2,97.22,26871.0,88.1194,88.1647,88.0469,88.065,26871.0
2020-11-20 15:05:00,97.21,97.28,97.19,97.22,36405.0,88.056,88.1194,88.0378,88.065,36405.0
2020-11-20 15:10:00,97.2,97.26,97.15,97.19,53030.0,88.0469,88.1012,88.0016,88.0378,53030.0
2020-11-20 15:15:00,97.18,97.21,97.14,97.17,55530.0,88.0288,88.056,87.9925,88.0197,55530.0
2020-11-20 15:20:00,97.18,97.3,97.16,97.28,70162.0,88.0288,88.1375,88.0107,88.1194,70162.0
2020-11-20 15:25:00,97.27,97.35,97.25,97.3,39549.0,88.1103,88.1828,88.0922,88.1375,39549.0
2020-11-20 15:30:00,97.3,97.33,97.21,97.27,52613.0,88.1375,88.1647,88.056,88.1103,52613.0
2020-11-20 15:35:00,97.26,97.41,97.25,97.4,30298.0,88.1012,88.2371,88.0922,88.2281,30298.0
2020-11-20 15:40:00,97.4,97.41,97.35,97.4,29653.0,88.2281,88.2371,88.1828,88.2281,29653.0
2020-11-20 15:45:00,97.4,97.53,97.36,97.36,49647.0,88.2281,88.3458,88.1918,88.1918,49647.0
2020-11-20 15:50:00,97.35,97.44,97.17,97.17,154924.0,88.1828,88.2643,88.0197,88.0197,154924.0
2020-11-20 15:55:00,97.17,97.26,97.0,97.0,182776.0,88.0197,88.1012,87.8657,87.8657,182776.0
2020-11-23 09:30:00,97.62,97.86,97.49,97.67,148248.0,88.4273,88.6447,88.3096,88.4726,148248.0
2020-11-23 09:35:00,97.7,97.77,97.54,97.65,65342.0,88.4998,88.5632,88.3549,88.4545,65342.0
2020-11-23 09:40:00,97.66,97.69,97.39,97.43,42370.0,88.4636,88.4908,88.219,88.2552,42370.0
2020-11-23 09:45:00,97.44,97.65,97.22,97.22,66864.0,88.2643,88.4545,88.065,88.065,66864.0
2020-11-23 09:50:00,97.2,97.3,97.14,97.22,54060.0,88.0469,88.1375,87.9925,88.065,54060.0
2020-11-23 09:55:00,97.21,97.28,97.08,97.09,32344.0,88.056,88.1194,87.9382,87.9473,32344.0
2020-11-23 10:00:00,97.1,97.2,97.05,97.12,37343.0,87.9563,88.0469,87.911,87.9744,37343.0
2020-11-23 10:05:00,97.12,97.2,97.01,97.15,33612.0,87.9744,88.0469,87.8748,88.0016,33612.0
2020-11-23 10:10:00,97.13,97.18,97.02,97.18,29171.0,87.9835,88.0288,87.8838,88.0288,29171.0
2020-11-23 10:15:00,97.17,97.35,97.13,97.2,55371.0,88.0197,88.1828,87.9835,88.0469,55371.0
2020-11-23 10:20:00,97.21,97.37,97.2,97.32,45053.0,88.056,88.2009,88.0469,88.1556,45053.0
2020-11-23 10:25:00,97.31,97.31,96.96,96.97,88253.0,88.1465,88.1465,87.8295,87.8386,88253.0
2020-11-23 10:30:00,96.97,97.11,96.94,96.95,30364.0,87.8386,87.9654,87.8114,87.8204,30364.0
2020-11-23 10:35:00,96.93,97.02,96.91,97.01,46801.0,87.8023,87.8838,87.7842,87.8748,46801.0
2020-11-23 10:40:00,96.99,97.04,96.95,96.98,33949.0,87.8567,87.902,87.8204,87.8476,33949.0
2020-11-23 10:45:00,96.97,97.04,96.95,97.01,26965.0,87.8386,87.902,87.8204,87.8748,26965.0
2020-11-23 10:50:00,97.01,97.03,96.92,96.97,29489.0,87.8748,87.8929,87.7933,87.8386,29489.0
2020-11-23 10:55:00,96.97,97.04,96.94,97.03,18903.0,87.8386,87.902,87.8114,87.8929,18903.0
2020-11-23 11:00:00,97.03,97.06,96.94,96.98,62451.0,87.8929,87.9201,87.8114,87.8476,62451.0
2020-11-23 11:05:00,96.98,96.99,96.71,96.71,91087.0,87.8476,87.8567,87.603,87.603,91087.0
2020-11-23 11:10:00,96.73,96.73,96.56,96.62,91109.0,87.6212,87.6212,87.4672,87.5215,91109.0
2020-11-23 11:15:00,96.59,96.73,96.59,96.68,29171.0,87.4943,87.6212,87.4943,87.5759,29171.0
2020-11-23 11:20:00,96.68,96.78,96.63,96.77,27583.0,87.5759,87.6664,87.5306,87.6574,27583.0
2020-11-23 11:25:00,96.77,96.86,96.72,96.73,31022.0,87.6574,87.7389,87.6121,87.6212,31022.0
2020-11-23 11:30:00,96.75,96.78,96.53,96.55,64271.0,87.6393,87.6664,87.44,87.4581,64271.0
2020-11-23 11:35:00,96.57,96.78,96.56,96.58,58038.0,87.4762,87.6664,87.4672,87.4853,58038.0
2020-11-23 11:40:00,96.58,96.61,96.48,96.51,38846.0,87.4853,87.5125,87.3947,87.4219,38846.0
2020-11-23 11:45:00,96.48,96.6,96.47,96.58,23379.0,87.3947,87.5034,87.3856,87.4853,23379.0
2020-11-23 11:50:00,96.58,96.64,96.57,96.58,26948.0,87.4853,87.5396,87.4762,87.4853,26948.0
2020-11-23 11:55:00,96.58,96.65,96.54,96.62,28973.0,87.4853,87.5487,87.449,87.5215,28973.0
2020-11-23 12:00:00,96.61,96.61,96.42,96.49,27208.0,87.5125,87.5125,87.3403,87.4038,27208.0
2020-11-23 12:05:00,96.49,96.58,96.48,96.57,37482.0,87.4038,87.4853,87.3947,87.4762,37482.0
2020-11-23 12:10:00,96.57,96.65,96.55,96.6,15146.0,87.4762,87.5487,87.4581,87.5034,15146.0
2020-11-23 12:15:00,96.59,96.78,96.58,96.77,33527.0,87.4943,87.6664,87.4853,87.6574,33527.0
2020-11-23 12:20:00,96.77,96.84,96.76,96.84,29608.0,87.6574,87.7208,87.6483,87.7208,29608.0
2020-11-23 12:25:00,96.84,96.86,96.75,96.8,18309.0,87.7208,87.7389,87.6393,87.6846,18309.0
2020-11-23 12:30:00,96.81,96.9,96.76,96.9,28415.0,87.6936,87.7751,87.6483,87.7751,28415.0
2020-11-23 12:35:00,96.91,96.94,96.85,96.89,18851.0,87.7842,87.8114,87.7299,87.7661,18851.0
2020-11-23 12:40:00,96.89,96.96,96.87,96.95,14561.0,87.7661,87.8295,87.748,87.8204,14561.0
2020-11-23 12:45:00,96.96,97.06,96.94,97.06,18548.0,87.8295,87.9201,87.8114,87.9201,18548.0
2020-11-23 12:50:00,97.03,97.13,97.03,97.06,16101.0,87.8929,87.9835,87.8929,87.9201,16101.0
2020-11-23 12:55:00,97.06,97.12,97.05,97.11,12913.0,87.9201,87.9744,87.911,87.9654,12913.0
2020-11-23 13:00:00,97.11,97.15,97.06,97.12,11337.0,87.9654,88.0016,87.9201,87.9744,11337.0
2020-11-23 13:05:00,97.11,97.18,97.11,97.16,13491.0,87.9654,88.0288,87.9654,88.0107,13491.0
2020-11-23 13:10:00,97.16,97.16,97.06,97.13,21544.0,88.0107,88.0107,87.9201,87.9835,21544.0
2020-11-23 13:15:00,97.13,97.16,97.08,97.09,19854.0,87.9835,88.0107,87.9382,87.9473,19854.0
2020-11-23 13:20:00,97.08,97.08,96.99,97.04,19689.0,87.9382,87.9382,87.8567,87.902,19689.0
2020-11-23 13:25:00,97.04,97.11,97.02,97.08,23154.0,87.902,87.9654,87.8838,87.9382,23154.0
2020-11-23 13:30:00,97.08,97.13,97.04,97.1,29697.0,87.9382,87.9835,87.902,87.9563,29697.0
2020-11-23 13:35:00,97.11,97.12,97.05,97.09,13898.0,87.9654,87.9744,87.911,87.9473,13898.0
2020-11-23 13:40:00,97.08,97.08,96.9,96.93,29133.0,87.9382,87.9382,87.7751,87.8023,29133.0
2020-11-23 13:45:00,96.92,97.05,96.86,96.96,30897.0,87.7933,87.911,87.7389,87.8295,30897.0
2020-11-23 13:50:00,96.95,97.06,96.93,97.06,18048.0,87.8204,87.9201,87.8023,87.9201,18048.0
2020-11-23 13:55:00,97.06,97.13,97.05,97.12,25124.0,87.9201,87.9835,87.911,87.9744,25124.0
2020-11-23 14:00:00,97.12,97.13,96.99,97.03,30561.0,87.9744,87.9835,87.8567,87.8929,30561.0
2020-11-23 14:05:00,97.02,97.06,96.98,97.02,28711.0,87.8838,87.9201,87.8476,87.8838,28711.0
2020-11-23 14:10:00,97.02,97.03,96.94,96.98,27630.0,87.8838,87.8929,87.8114,87.8476,27630.0
2020-11-23 14:15:00,96.98,97.04,96.88,96.9,27811.0,87.8476,87.902,87.757,87.7751,27811.0
2020-11-23 14:20:00,96.91,97.02,96.91,97.0,28204.0,87.7842,87.8838,87.7842,87.8657,28204.0
2020-11-23 14:25:00,97.0,97.03,96.97,97.01,15414.0,87.8657,87.8929,87.8386,87.8748,15414.0
2020-11-23 14:30:00,97.02,97.08,97.0,97.05,18943.0,87.8838,87.9382,87.8657,87.911,18943.0
2020-11-23 14:35:00,97.06,97.08,96.94,96.95,20408.0,87.9201,87.9382,87.8114,87.8204,20408.0
2020-11-23 14:40:00,96.96,96.97,96.89,96.93,37977.0,87.8295,87.8386,87.7661,87.8023,37977.0
2020-11-23 14:45:00,96.92,97.04,96.9,96.92,22414.0,87.7933,87.902,87.7751,87.7933,22414.0
2020-11-23 14:50:00,96.92,97.13,96.87,97.06,83905.0,87.7933,87.9835,87.748,87.9201,83905.0
2020-11-23 14:55:00,97.06,97.19,97.05,97.18,28155.0,87.9201,88.0378,87.911,88.0288,28155.0
2020-11-23 15:00:00,97.18,97.21,97.13,97.2,70764.0,88.0288,88.056,87.9835,88.0469,70764.0
2020-11-23 15:05:00,97.2,97.26,97.16,97.23,33180.0,88.0469,88.1012,88.0107,88.0741,33180.0
2020-11-23 15:10:00,97.23,97.23,97.12,97.17,31593.0,88.0741,88.0741,87.9744,88.0197,31593.0
2020-11-23 15:15:00,97.15,97.16,96.99,97.01,30525.0,88.0016,88.0107,87.8567,87.8748,30525.0
2020-11-23 15:20:00,97.01,97.05,96.95,96.95,32434.0,87.8748,87.911,87.8204,87.8204,32434.0
2020-11-23 15:25:00,96.95,97.05,96.95,97.01,28943.0,87.8204,87.911,87.8204,87.8748,28943.0
2020-11-23 15:30:00,97.03,97.04,96.94,96.95,54135.0,87.8929,87.902,87.8114,87.8204,54135.0
2020-11-23 15:35:00,96.95,96.99,96.9,96.91,72862.0,87.8204,87.8567,87.7751,87.7842,72862.0
2020-11-23 15:40:00,96.91,97.05,96.91,97.05,38216.0,87.7842,87.911,87.7842,87.911,38216.0
2020-11-23 15:45:00,97.05,97.11,97.01,97.04,51201.0,87.911,87.9654,87.8748,87.902,51201.0
2020-11-23 15:50:00,97.05,97.13,96.88,96.89,109501.0,87.911,87.9835,87.757,87.7661,109501.0
2020-11-23 15:55:00,96.88,96.94,96.76,96.91,221369.0,87.757,87.8114,87.6483,87.7842,221369.0
2020-11-24 09:30:00,97.52,97.8,97.4,97.77,251266.0,88.3368,88.5904,88.2281,88.5632,251266.0
2020-11-24 09:35:00,97.8,98.02,97.76,97.81,92379.0,88.5904,88.7897,88.5542,88.5995,92379.0
2020-11-24 09:40:00,97.77,98.37,97.76,98.37,81285.0,88.5632,89.1067,88.5542,89.1067,81285.0
2020-11-24 09:45:00,98.36,98.45,98.24,98.4,112410.0,89.0977,89.1792,88.989,89.1339,112410.0
2020-11-24 09:50:00,98.39,98.72,98.38,98.7,107397.0,89.1248,89.4238,89.1158,89.4056,107397.0
2020-11-24 09:55:00,98.69,98.72,98.59,98.7,87015.0,89.3966,89.4238,89.306,89.4056,87015.0
2020-11-24 10:00:00,98.7,98.71,98.31,98.35,69321.0,89.4056,89.4147,89.0524,89.0886,69321.0
2020-11-24 10:05:00,98.35,98.4,98.17,98.21,47136.0,89.0886,89.1339,88.9256,88.9618,47136.0
2020-11-24 10:10:00,98.23,98.24,98.08,98.16,69069.0,88.9799,88.989,88.844,88.9165,69069.0
2020-11-24 10:15:00,98.14,98.14,97.95,98.03,75819.0,88.8984,88.8984,88.7263,88.7987,75819.0
2020-11-24 10:20:00,98.03,98.08,97.91,97.95,94330.0,88.7987,88.844,88.69,88.7263,94330.0
2020-11-24 10:25:00,97.96,98.08,97.9,98.03,60753.0,88.7353,88.844,88.681,88.7987,60753.0
2020-11-24 10:30:00,98.03,98.07,97.95,98.01,34922.0,88.7987,88.835,88.7263,88.7806,34922.0
2020-11-24 10:35:00,98.04,98.28,98.04,98.26,57464.0,88.8078,89.0252,88.8078,89.0071,57464.0
2020-11-24 10:40:00,98.26,98.38,98.24,98.25,39164.0,89.0071,89.1158,88.989,88.998,39164.0
2020-11-24 10:45:00,98.26,98.42,98.25,98.42,61451.0,89.0071,89.152,88.998,89.152,61451.0
2020-11-24 10:50:00,98.42,98.47,98.41,98.42,31238.0,89.152,89.1973,89.143,89.152,31238.0
2020-11-24 10:55:00,98.41,98.42,98.2,98.23,37509.0,89.143,89.152,88.9527,88.9799,37509.0
2020-11-24 11:00:00,98.23,98.39,98.2,98.34,22101.0,88.9799,89.1248,88.9527,89.0795,22101.0
2020-11-24 11:05:00,98.34,98.45,98.22,98.25,33035.0,89.0795,89.1792,88.9708,88.998,33035.0
2020-11-24 11:10:00,98.25,98.34,98.22,98.25,34569.0,88.998,89.0795,88.9708,88.998,34569.0
2020-11-24 11:15:00,98.25,98.36,98.21,98.34,133961.0,88.998,89.0977,88.9618,89.0795,133961.0
2020-11-24 11:20:00,98.35,98.38,98.22,98.24,82740.0,89.0886,89.1158,88.9708,88.989,82740.0
2020-11-24 11:25:00,98.23,98.26,98.03,98.09,40770.0,88.9799,89.0071,88.7987,88.8531,40770.0
2020-11-24 11:30:00,98.09,98.13,98.0,98.1,32528.0,88.8531,88.8893,88.7716,88.8621,32528.0
2020-11-24 11:35:00,98.09,98.16,98.05,98.11,33968.0,88.8531,88.9165,88.8169,88.8712,33968.0
2020-11-24 11:40:00,98.12,98.14,98.03,98.05,31311.0,88.8803,88.8984,88.7987,88.8169,31311.0
2020-11-24 11:45:00,98.06,98.15,97.99,98.12,49858.0,88.8259,88.9074,88.7625,88.8803,49858.0
2020-11-24 11:50:00,98.13,98.18,98.09,98.16,26663.0,88.8893,88.9346,88.8531,88.9165,26663.0
2020-11-24 11:55:00,98.16,98.18,97.87,97.87,29521.0,88.9165,88.9346,88.6538,88.6538,29521.0
2020-11-24 12:00:00,97.89,97.98,97.83,97.92,36813.0,88.6719,88.7534,88.6176,88.6991,36813.0
2020-11-24 12:05:00,97.93,97.98,97.84,97.89,32363.0,88.7082,88.7534,88.6266,88.6719,32363.0
2020-11-24 12:10:00,97.89,97.95,97.86,97.92,43980.0,88.6719,88.7263,88.6447,88.6991,43980.0
2020-11-24 12:15:00,97.92,97.93,97.85,97.88,33443.0,88.6991,88.7082,88.6357,88.6629,33443.0
2020-11-24 12:20:00,97.88,97.89,97.79,97.81,29237.0,88.6629,88.6719,88.5813,88.5995,29237.0
2020-11-24 12:25:00,97.81,97.84,97.73,97.78,40500.0,88.5995,88.6266,88.527,88.5723,40500.0
2020-11-24 12:30:00,97.78,97.91,97.73,97.91,21840.0,88.5723,88.69,88.527,88.69,21840.0
2020-11-24 12:35:00,97.9,97.95,97.81,97.87,30683.0,88.681,88.7263,88.5995,88.6538,30683.0
2020-11-24 12:40:00,97.87,97.89,97.81,97.85,23578.0,88.6538,88.6719,88.5995,88.6357,23578.0
2020-11-24 12:45:00,97.85,97.91,97.81,97.89,22745.0,88.6357,88.69,88.5995,88.6719,22745.0
2020-11-24 12:50:00,97.89,97.93,97.85,97.87,22374.0,88.6719,88.7082,88.6357,88.6538,22374.0
2020-11-24 12:55:00,97.87,97.89,97.84,97.88,36497.0,88.6538,88.6719,88.6266,88.6629,36497.0
2020-11-24 13:00:00,97.88,97.9,97.81,97.88,18810.0,88.6629,88.681,88.5995,88.6629,18810.0
2020-11-24 13:05:00,97.88,97.9,97.84,97.89,33842.0,88.6629,88.681,88.6266,88.6719,33842.0
2020-11-24 13:10:00,97.9,97.93,97.86,97.88,19043.0,88.681,88.7082,88.6447,88.6629,19043.0
2020-11-24 13:15:00,97.88,97.89,97.84,97.89,78317.0,88.6629,88.6719,88.6266,88.6719,78317.0
2020-11-24 13:20:00,97.89,97.99,97.82,97.95,38217.0,88.6719,88.7625,88.6085,88.7263,38217.0
2020-11-24 13:25:00,97.93,97.98,97.89,97.93,24563.0,88.7082,88.7534,88.6719,88.7082,24563.0
2020-11-24 13:30:00,97.94,98.0,97.94,97.98,28599.0,88.7172,88.7716,88.7172,88.7534,28599.0
2020-11-24 13:35:00,97.98,98.04,97.93,98.01,32538.0,88.7534,88.8078,88.7082,88.7806,32538.0
2020-11-24 13:40:00,98.01,98.21,98.0,98.12,65109.0,88.7806,88.9618,88.7716,88.8803,65109.0
2020-11-24 13:45:00,98.13,98.17,98.07,98.09,15829.0,88.8893,88.9256,88.835,88.8531,15829.0
2020-11-24 13:50:00,98.09,98.11,98.0,98.04,39343.0,88.8531,88.8712,88.7716,88.8078,39343.0
2020-11-24 13:55:00,98.07,98.1,98.01,98.01,30797.0,88.835,88.8621,88.7806,88.7806,30797.0
2020-11-24 14:00:00,98.01,98.08,97.98,97.99,38061.0,88.7806,88.844,88.7534,88.7625,38061.0
2020-11-24 14:05:00,98.0,98.01,97.91,97.95,27008.0,88.7716,88.7806,88.69,88.7263,27008.0
2020-11-24 14:10:00,97.93,97.93,97.83,97.85,30117.0,88.7082,88.7082,88.6176,88.6357,30117.0
2020-11-24 14:15:00,97.85,97.9,97.82,97.85,22700.0,88.6357,88.681,88.6085,88.6357,22700.0
2020-11-24 14:20:00,97.85,97.88,97.82,97.86,23824.0,88.6357,88.6629,88.6085,88.6447,23824.0
2020-11-24 14:25:00,97.85,97.85,97.74,97.76,23801.0,88.6357,88.6357,88.536,88.5542,23801.0
2020-11-24 14:30:00,97.77,97.78,97.7,97.77,31162.0,88.5632,88.5723,88.4998,88.5632,31162.0
2020-11-24 14:35:00,97.76,97.87,97.76,97.83,25865.0,88.5542,88.6538,88.5542,88.6176,25865.0
2020-11-24 14:40:00,97.82,97.9,97.81,97.86,23569.0,88.6085,88.681,88.5995,88.6447,23569.0
2020-11-24 14:45:00,97.85,97.85,97.72,97.75,22321.0,88.6357,88.6357,88.5179,88.5451,22321.0
2020-11-24 14:50:00,97.75,97.82,97.74,97.76,25232.0,88.5451,88.6085,88.536,88.5542,25232.0
2020-11-24 14:55:00,97.77,97.85,97.77,97.83,29530.0,88.5632,88.6357,88.5632,88.6176,29530.0
2020-11-24 15:00:00,97.83,97.83,97.69,97.76,29512.0,88.6176,88.6176,88.4908,88.5542,29512.0
2020-11-24 15:05:00,97.76,97.82,97.76,97.81,27659.0,88.5542,88.6085,88.5542,88.5995,27659.0
2020-11-24 15:10:00,97.81,97.88,97.78,97.87,29603.0,88.5995,88.6629,88.5723,88.6538,29603.0
2020-11-24 15:15:00,97.87,97.87,97.79,97.81,35970.0,88.6538,88.6538,88.5813,88.5995,35970.0
2020-11-24 15:20:00,97.82,97.88,97.76,97.88,53085.0,88.6085,88.6629,88.5542,88.6629,53085.0
2020-11-24 15:25:00,97.88,98.0,97.86,97.99,33402.0,88.6629,88.7716,88.6447,88.7625,33402.0
2020-11-24 15:30:00,97.99,98.25,97.99,98.25,89517.0,88.7625,88.998,88.7625,88.998,89517.0
2020-11-24 15:35:00,98.25,98.3,98.14,98.19,75386.0,88.998,89.0433,88.8984,88.9437,75386.0
2020-11-24 15:40:00,98.19,98.24,98.16,98.22,91040.0,88.9437,88.989,88.9165,88.9708,91040.0
2020-11-24 15:45:00,98.22,98.38,98.19,98.34,118441.0,88.9708,89.1158,88.9437,89.0795,118441.0
2020-11-24 15:50:00,98.33,98.39,98.17,98.36,214416.0,89.0705,89.1248,88.9256,89.0977,214416.0
2020-11-24 15:55:00,98.36,98.36,98.25,98.32,351117.0,89.0977,89.0977,88.998,89.0614,351117.0
2020-11-25 09:30:00,98.47,98.5,98.23,98.35,171527.0,89.1973,89.2245,88.9799,89.0886,171527.0
2020-11-25 09:35:00,98.36,98.52,98.33,98.43,60916.0,89.0977,89.2426,89.0705,89.1611,60916.0
2020-11-25 09:40:00,98.41,98.51,98.29,98.37,39879.0,89.143,89.2335,89.0343,89.1067,39879.0
2020-11-25 09:45:00,98.38,98.44,98.15,98.19,158516.0,89.1158,89.1701,88.9074,88.9437,158516.0
2020-11-25 09:50:00,98.2,98.43,98.12,98.31,58674.0,88.9527,89.1611,88.8803,89.0524,58674.0
2020-11-25 09:55:00,98.31,98.34,98.16,98.2,68860.0,89.0524,89.0795,88.9165,88.9527,68860.0
2020-11-25 10:00:00,98.19,98.22,97.97,98.08,93107.0,88.9437,88.9708,88.7444,88.844,93107.0
2020-11-25 10:05:00,98.08,98.11,97.99,98.03,54661.0,88.844,88.8712,88.7625,88.7987,54661.0
2020-11-25 10:10:00,98.01,98.15,97.94,98.13,39817.0,88.7806,88.9074,88.7172,88.8893,39817.0
2020-11-25 10:15:00,98.13,98.25,98.11,98.25,44136.0,88.8893,88.998,88.8712,88.998,44136.0
2020-11-25 10:20:00,98.26,98.27,98.12,98.26,22127.0,89.0071,89.0161,88.8803,89.0071,22127.0
2020-11-25 10:25:00,98.27,98.27,98.06,98.18,50220.0,89.0161,89.0161,88.8259,88.9346,50220.0
2020-11-25 10:30:00,98.18,98.3,98.17,98.28,48428.0,88.9346,89.0433,88.9256,89.0252,48428.0
2020-11-25 10:35:00,98.28,98.31,98.21,98.27,42603.0,89.0252,89.0524,88.9618,89.0161,42603.0
2020-11-25 10:40:00,98.27,98.32,98.22,98.3,28337.0,89.0161,89.0614,88.9708,89.0433,28337.0
2020-11-25 10:45:00,98.3,98.39,98.26,98.3,22595.0,89.0433,89.1248,89.0071,89.0433,22595.0
2020-11-25 10:50:00,98.3,98.36,98.23,98.3,44793.0,89.0433,89.0977,88.9799,89.0433,44793.0
2020-11-25 10:55:00,98.3,98.31,98.18,98.26,23593.0,89.0433,89.0524,88.9346,89.0071,23593.0
2020-11-25 11:00:00,98.25,98.39,98.24,98.36,39940.0,88.998,89.1248,88.989,89.0977,39940.0
2020-11-25 11:05:00,98.35,98.35,98.26,98.26,26372.0,89.0886,89.0886,89.0071,89.0071,26372.0
2020-11-25 11:10:00,98.25,98.28,98.16,98.21,19230.0,88.998,89.0252,88.9165,88.9618,19230.0
2020-11-25 11:15:00,98.22,98.33,98.22,98.31,34192.0,88.9708,89.0705,88.9708,89.0524,34192.0
2020-11-25 11:20:00,98.3,98.36,98.26,98.32,17590.0,89.0433,89.0977,89.0071,89.0614,17590.0
2020-11-25 11:25:00,98.32,98.35,98.26,98.34,14025.0,89.0614,89.0886,89.0071,89.0795,14025.0
2020-11-25 11:30:00,98.34,98.44,98.32,98.43,32014.0,89.0795,89.1701,89.0614,89.1611,32014.0
2020-11-25 11:35:00,98.44,98.48,98.37,98.47,28612.0,89.1701,89.2064,89.1067,89.1973,28612.0
2020-11-25 11:40:00,98.46,98.5,98.38,98.43,64397.0,89.1882,89.2245,89.1158,89.1611,64397.0
2020-11-25 11:45:00,98.43,98.54,98.38,98.47,31710.0,89.1611,89.2607,89.1158,89.1973,31710.0
2020-11-25 11:50:00,98.47,98.47,98.41,98.45,14239.0,89.1973,89.1973,89.143,89.1792,14239.0
2020-11-25 11:55:00,98.46,98.46,98.38,98.38,31404.0,89.1882,89.1882,89.1158,89.1158,31404.0
2020-11-25 12:00:00,98.37,98.38,98.25,98.26,15913.0,89.1067,89.1158,88.998,89.0071,15913.0
2020-11-25 12:05:00,98.27,98.28,98.19,98.23,18621.0,89.0161,89.0252,88.9437,88.9799,18621.0
2020-11-25 12:10:00,98.23,98.3,98.23,98.28,15555.0,88.9799,89.0433,88.9799,89.0252,15555.0
2020-11-25 12:15:00,98.29,98.3,98.22,98.27,14531.0,89.0343,89.0433,88.9708,89.0161,14531.0
2020-11-25 12:20:00,98.27,98.31,98.26,98.31,18862.0,89.0161,89.0524,89.0071,89.0524,18862.0
2020-11-25 12:25:00,98.31,98.37,98.3,98.34,18664.0,89.0524,89.1067,89.0433,89.0795,18664.0
2020-11-25 12:30:00,98.34,98.41,98.34,98.35,19172.0,89.0795,89.143,89.0795,89.0886,19172.0
2020-11-25 12:35:00,98.34,98.38,98.29,98.3,15270.0,89.0795,89.1158,89.0343,89.0433,15270.0
2020-11-25 12:40:00,98.29,98.39,98.29,98.36,29217.0,89.0343,89.1248,89.0343,89.0977,29217.0
2020-11-25 12:45:00,98.35,98.37,98.3,98.37,16241.0,89.0886,89.1067,89.0433,89.1067,16241.0
2020-11-25 12:50:00,98.36,98.45,98.35,98.42,22461.0,89.0977,89.1792,89.0886,89.152,22461.0
2020-11-25 12:55:00,98.43,98.5,98.38,98.5,21843.0,89.1611,89.2245,89.1158,89.2245,21843.0
2020-11-25 13:00:00,98.49,98.5,98.45,98.48,32766.0,89.2154,89.2245,89.1792,89.2064,32766.0
2020-11-25 13:05:00,98.48,98.49,98.41,98.49,15828.0,89.2064,89.2154,89.143,89.2154,15828.0
2020-11-25 13:10:00,98.5,98.51,98.42,98.42,18410.0,89.2245,89.2335,89.152,89.152,18410.0
2020-11-25 13:15:00,98.42,98.44,98.32,98.34,25215.0,89.152,89.1701,89.0614,89.0795,25215.0
2020-11-25 13:20:00,98.35,98.4,98.33,98.4,12970.0,89.0886,89.1339,89.0705,89.1339,12970.0
2020-11-25 13:25:00,98.4,98.4,98.3,98.33,19352.0,89.1339,89.1339,89.0433,89.0705,19352.0
2020-11-25 13:30:00,98.31,98.37,98.3,98.3,13918.0,89.0524,89.1067,89.0433,89.0433,13918.0
2020-11-25 13:35:00,98.3,98.35,98.26,98.26,17620.0,89.0433,89.0886,89.0071,89.0071,17620.0
2020-11-25 13:40:00,98.27,98.29,98.24,98.24,15784.0,89.0161,89.0343,88.989,88.989,15784.0
2020-11-25 13:45:00,98.23,98.25,98.18,98.25,15910.0,88.9799,88.998,88.9346,88.998,15910.0
2020-11-25 13:50:00,98.25,98.31,98.2,98.29,18393.0,88.998,89.0524,88.9527,89.0343,18393.0
2020-11-25 13:55:00,98.28,98.32,98.22,98.23,16817.0,89.0252,89.0614,88.9708,88.9799,16817.0
2020-11-25 14:00:00,98.23,98.27,98.21,98.23,10938.0,88.9799,89.0161,88.9618,88.9799,10938.0
2020-11-25 14:05:00,98.22,98.26,98.16,98.2,14626.0,88.9708,89.0071,88.9165,88.9527,14626.0
2020-11-25 14:10:00,98.2,98.21,98.03,98.05,18397.0,88.9527,88.9618,88.7987,88.8169,18397.0
2020-11-25 14:15:00,98.05,98.16,98.05,98.14,18902.0,88.8169,88.9165,88.8169,88.8984,18902.0
2020-11-25 14:20:00,98.14,98.17,98.1,98.15,15326.0,88.8984,88.9256,88.8621,88.9074,15326.0
2020-11-25 14:25:00,98.14,98.21,98.14,98.19,13724.0,88.8984,88.9618,88.8984,88.9437,13724.0
2020-11-25 14:30:00,98.2,98.25,98.14,98.18,14618.0,88.9527,88.998,88.8984,88.9346,14618.0
2020-11-25 14:35:00,98.17,98.18,98.15,98.16,7563.0,88.9256,88.9346,88.9074,88.9165,7563.0
2020-11-25 14:40:00,98.17,98.25,98.16,98.17,21913.0,88.9256,88.998,88.9165,88.9256,21913.0
2020-11-25 14:45:00,98.17,98.19,98.15,98.15,16756.0,88.9256,88.9437,88.9074,88.9074,16756.0
2020-11-25 14:50:00,98.15,98.2,98.14,98.17,19516.0,88.9074,88.9527,88.8984,88.9256,19516.0
2020-11-25 14:55:00,98.18,98.23,98.18,98.22,15887.0,88.9346,88.9799,88.9346,88.9708,15887.0
2020-11-25 15:00:00,98.21,98.28,98.19,98.24,19135.0,88.9618,89.0252,88.9437,88.989,19135.0
2020-11-25 15:05:00,98.24,98.32,98.22,98.31,20652.0,88.989,89.0614,88.9708,89.0524,20652.0
2020-11-25 15:10:00,98.31,98.42,98.31,98.39,31839.0,89.0524,89.152,89.0524,89.1248,31839.0
2020-11-25 15:15:00,98.39,98.41,98.28,98.29,18679.0,89.1248,89.143,89.0252,89.0343,18679.0
2020-11-25 15:20:00,98.29,98.3,98.18,98.23,36163.0,89.0343,89.0433,88.9346,88.9799,36163.0
2020-11-25 15:25:00,98.22,98.37,98.22,98.34,34639.0,88.9708,89.1067,88.9708,89.0795,34639.0
2020-11-25 15:30:00,98.34,98.39,98.32,98.37,23360.0,89.0795,89.1248,89.0614,89.1067,23360.0
2020-11-25 15:35:00,98.37,98.37,98.25,98.28,33230.0,89.1067,89.1067,88.998,89.0252,33230.0
2020-11-25 15:40:00,98.27,98.37,98.26,98.36,35302.0,89.0161,89.1067,89.0071,89.0977,35302.0
2020-11-25 15:45:00,98.37,98.39,98.31,98.36,33524.0,89.1067,89.1248,89.0524,89.0977,33524.0
2020-11-25 15:50:00,98.36,98.37,98.25,98.26,100423.0,89.0977,89.1067,88.998,89.0071,100423.0
2020-11-25 15:55:00,98.26,98.31,98.18,98.19,173560.0,89.0071,89.0524,88.9346,88.9437,173560.0
2020-11-27 09:30:00,98.48,98.68,98.33,98.5,144402.0,89.2064,89.3875,89.0705,89.2245,144402.0
2020-11-27 09:35:00,98.47,98.92,98.42,98.84,68129.0,89.1973,89.6049,89.152,89.5325,68129.0
2020-11-27 09:40:00,98.82,98.83,98.41,98.5,23969.0,89.5143,89.5234,89.143,89.2245,23969.0
2020-11-27 09:45:00,98.49,98.63,98.4,98.63,48424.0,89.2154,89.3422,89.1339,89.3422,48424.0
2020-11-27 09:50:00,98.64,98.76,98.62,98.7,31596.0,89.3513,89.46,89.3332,89.4056,31596.0
2020-11-27 09:55:00,98.69,98.7,98.55,98.59,45236.0,89.3966,89.4056,89.2698,89.306,45236.0
2020-11-27 10:00:00,98.59,98.76,98.58,98.73,47887.0,89.306,89.46,89.2969,89.4328,47887.0
2020-11-27 10:05:00,98.72,98.81,98.66,98.75,25958.0,89.4238,89.5053,89.3694,89.4509,25958.0
2020-11-27 10:10:00,98.74,98.87,98.74,98.84,23592.0,89.4419,89.5596,89.4419,89.5325,23592.0
2020-11-27 10:15:00,98.84,98.98,98.69,98.69,48016.0,89.5325,89.6593,89.3966,89.3966,48016.0
2020-11-27 10:20:00,98.67,98.82,98.65,98.79,25400.0,89.3785,89.5143,89.3604,89.4872,25400.0
2020-11-27 10:25:00,98.8,98.85,98.76,98.83,24518.0,89.4962,89.5415,89.46,89.5234,24518.0
2020-11-27 10:30:00,98.81,98.91,98.8,98.89,50118.0,89.5053,89.5959,89.4962,89.5778,50118.0
2020-11-27 10:35:00,98.88,98.88,98.75,98.84,55916.0,89.5687,89.5687,89.4509,89.5325,55916.0
2020-11-27 10:40:00,98.83,98.9,98.75,98.76,30852.0,89.5234,89.5868,89.4509,89.46,30852.0
2020-11-27 10:45:00,98.76,98.8,98.72,98.73,32111.0,89.46,89.4962,89.4238,89.4328,32111.0
2020-11-27 10:50:00,98.72,98.87,98.72,98.84,20018.0,89.4238,89.5596,89.4238,89.5325,20018.0
2020-11-27 10:55:00,98.85,98.9,98.83,98.88,27952.0,89.5415,89.5868,89.5234,89.5687,27952.0
2020-11-27 11:00:00,98.88,98.89,98.66,98.68,27398.0,89.5687,89.5778,89.3694,89.3875,27398.0
2020-11-27 11:05:00,98.68,98.84,98.66,98.81,23356.0,89.3875,89.5325,89.3694,89.5053,23356.0
2020-11-27 11:10:00,98.82,98.83,98.69,98.7,33763.0,89.5143,89.5234,89.3966,89.4056,33763.0
2020-11-27 11:15:00,98.71,98.73,98.58,98.6,23641.0,89.4147,89.4328,89.2969,89.3151,23641.0
2020-11-27 11:20:00,98.61,98.61,98.52,98.59,25549.0,89.3241,89.3241,89.2426,89.306,25549.0
2020-11-27 11:25:00,98.59,98.59,98.46,98.48,20977.0,89.306,89.306,89.1882,89.2064,20977.0
2020-11-27 11:30:00,98.49,98.5,98.37,98.41,20688.0,89.2154,89.2245,89.1067,89.143,20688.0
2020-11-27 11:35:00,98.41,98.42,98.31,98.38,21874.0,89.143,89.152,89.0524,89.1158,21874.0
2020-11-27 11:40:00,98.4,98.4,98.33,98.37,18004.0,89.1339,89.1339,89.0705,89.1067,18004.0
2020-11-27 11:45:00,98.36,98.37,98.31,98.34,22328.0,89.0977,89.1067,89.0524,89.0795,22328.0
2020-11-27 11:50:00,98.33,98.38,98.28,98.32,40191.0,89.0705,89.1158,89.0252,89.0614,40191.0
2020-11-27 11:55:00,98.35,98.36,98.29,98.35,23764.0,89.0886,89.0977,89.0343,89.0886,23764.0
2020-11-27 12:00:00,98.37,98.46,98.36,98.41,25640.0,89.1067,89.1882,89.0977,89.143,25640.0
2020-11-27 12:05:00,98.4,98.42,98.35,98.39,21379.0,89.1339,89.152,89.0886,89.1248,21379.0
2020-11-27 12:10:00,98.39,98.4,98.3,98.31,26176.0,89.1248,89.1339,89.0433,89.0524,26176.0
2020-11-27 12:15:00,98.33,98.48,98.32,98.46,16049.0,89.0705,89.2064,89.0614,89.1882,16049.0
2020-11-27 12:20:00,98.45,98.45,98.33,98.37,20780.0,89.1792,89.1792,89.0705,89.1067,20780.0
2020-11-27 12:25:00,98.38,98.43,98.36,98.41,20842.0,89.1158,89.1611,89.0977,89.143,20842.0
2020-11-27 12:30:00,98.41,98.52,98.4,98.49,32174.0,89.143,89.2426,89.1339,89.2154,32174.0
2020-11-27 12:35:00,98.5,98.57,98.5,98.54,28082.0,89.2245,89.2879,89.2245,89.2607,28082.0
2020-11-27 12:40:00,98.54,98.58,98.51,98.56,22762.0,89.2607,89.2969,89.2335,89.2788,22762.0
2020-11-27 12:45:00,98.57,98.67,98.56,98.63,33189.0,89.2879,89.3785,89.2788,89.3422,33189.0
2020-11-27 12:50:00,98.63,98.71,98.61,98.67,32236.0,89.3422,89.4147,89.3241,89.3785,32236.0
2020-11-27 12:55:00,98.67,98.78,98.62,98.66,79100.0,89.3785,89.4781,89.3332,89.3694,79100.0
2020-11-30 09:30:00,98.2,98.29,97.56,97.61,211691.0,88.9527,89.0343,88.373,88.4183,211691.0
2020-11-30 09:35:00,97.61,97.81,97.52,97.75,92026.0,88.4183,88.5995,88.3368,88.5451,92026.0
2020-11-30 09:40:00,97.75,97.84,97.31,97.31,50039.0,88.5451,88.6266,88.1465,88.1465,50039.0
2020-11-30 09:45:00,97.29,97.49,97.28,97.39,38175.0,88.1284,88.3096,88.1194,88.219,38175.0
2020-11-30 09:50:00,97.37,97.43,97.26,97.33,51834.0,88.2009,88.2552,88.1012,88.1647,51834.0
2020-11-30 09:55:00,97.33,97.55,97.28,97.47,59033.0,88.1647,88.3639,88.1194,88.2915,59033.0
2020-11-30 10:00:00,97.5,97.54,97.36,97.4,47920.0,88.3186,88.3549,88.1918,88.2281,47920.0
2020-11-30 10:05:00,97.41,97.65,97.41,97.49,75991.0,88.2371,88.4545,88.2371,88.3096,75991.0
2020-11-30 10:10:00,97.51,97.62,97.37,97.38,45341.0,88.3277,88.4273,88.2009,88.2099,45341.0
2020-11-30 10:15:00,97.37,97.37,97.22,97.27,65991.0,88.2009,88.2009,88.065,88.1103,65991.0
2020-11-30 10:20:00,97.26,97.43,97.25,97.43,43218.0,88.1012,88.2552,88.0922,88.2552,43218.0
2020-11-30 10:25:00,97.44,97.51,97.28,97.38,78170.0,88.2643,88.3277,88.1194,88.2099,78170.0
2020-11-30 10:30:00,97.36,97.49,97.36,97.4,34504.0,88.1918,88.3096,88.1918,88.2281,34504.0
2020-11-30 10:35:00,97.37,97.37,97.14,97.16,41268.0,88.2009,88.2009,87.9925,88.0107,41268.0
2020-11-30 10:40:00,97.14,97.24,97.06,97.07,43730.0,87.9925,88.0831,87.9201,87.9291,43730.0
2020-11-30 10:45:00,97.02,97.17,96.96,97.05,63807.0,87.8838,88.0197,87.8295,87.911,63807.0
2020-11-30 10:50:00,97.04,97.14,96.98,97.14,24817.0,87.902,87.9925,87.8476,87.9925,24817.0
2020-11-30 10:55:00,97.14,97.32,97.14,97.24,25861.0,87.9925,88.1556,87.9925,88.0831,25861.0
2020-11-30 11:00:00,97.24,97.48,97.19,97.45,29803.0,88.0831,88.3005,88.0378,88.2734,29803.0
2020-11-30 11:05:00,97.43,97.51,97.42,97.51,28630.0,88.2552,88.3277,88.2462,88.3277,28630.0
2020-11-30 11:10:00,97.51,97.59,97.45,97.46,22541.0,88.3277,88.4002,88.2734,88.2824,22541.0
2020-11-30 11:15:00,97.45,97.53,97.33,97.37,36077.0,88.2734,88.3458,88.1647,88.2009,36077.0
2020-11-30 11:20:00,97.36,97.42,97.31,97.34,26870.0,88.1918,88.2462,88.1465,88.1737,26870.0
2020-11-30 11:25:00,97.34,97.37,97.25,97.25,17030.0,88.1737,88.2009,88.0922,88.0922,17030.0
2020-11-30 11:30:00,97.22,97.32,97.05,97.09,27789.0,88.065,88.1556,87.911,87.9473,27789.0
2020-11-30 11:35:00,97.12,97.21,97.09,97.18,14171.0,87.9744,88.056,87.9473,88.0288,14171.0
2020-11-30 11:40:00,97.18,97.32,97.15,97.26,25536.0,88.0288,88.1556,88.0016,88.1012,25536.0
2020-11-30 11:45:00,97.28,97.31,97.21,97.21,26676.0,88.1194,88.1465,88.056,88.056,26676.0
2020-11-30 11:50:00,97.2,97.33,97.18,97.28,26186.0,88.0469,88.1647,88.0288,88.1194,26186.0
2020-11-30 11:55:00,97.29,97.46,97.28,97.31,22773.0,88.1284,88.2824,88.1194,88.1465,22773.0
2020-11-30 12:00:00,97.31,97.34,97.21,97.22,13578.0,88.1465,88.1737,88.056,88.065,13578.0
2020-11-30 12:05:00,97.22,97.32,97.21,97.31,11980.0,88.065,88.1556,88.056,88.1465,11980.0
2020-11-30 12:10:00,97.32,97.4,97.27,97.4,17748.0,88.1556,88.2281,88.1103,88.2281,17748.0
2020-11-30 12:15:00,97.4,97.45,97.36,97.39,16287.0,88.2281,88.2734,88.1918,88.219,16287.0
2020-11-30 12:20:00,97.38,97.44,97.32,97.44,13295.0,88.2099,88.2643,88.1556,88.2643,13295.0
2020-11-30 12:25:00,97.45,97.53,97.44,97.48,13711.0,88.2734,88.3458,88.2643,88.3005,13711.0
2020-11-30 12:30:00,97.48,97.55,97.47,97.5,10229.0,88.3005,88.3639,88.2915,88.3186,10229.0
2020-11-30 12:35:00,97.5,97.54,97.43,97.52,15235.0,88.3186,88.3549,88.2552,88.3368,15235.0
2020-11-30 12:40:00,97.52,97.55,97.45,97.54,28499.0,88.3368,88.3639,88.2734,88.3549,28499.0
2020-11-30 12:45:00,97.55,97.64,97.54,97.64,18510.0,88.3639,88.4455,88.3549,88.4455,18510.0
2020-11-30 12:50:00,97.63,97.68,97.6,97.66,13285.0,88.4364,88.4817,88.4092,88.4636,13285.0
2020-11-30 12:55:00,97.65,97.69,97.64,97.65,22182.0,88.4545,88.4908,88.4455,88.4545,22182.0
2020-11-30 13:00:00,97.65,97.66,97.57,97.61,17516.0,88.4545,88.4636,88.3821,88.4183,17516.0
2020-11-30 13:05:00,97.61,97.69,97.57,97.63,13224.0,88.4183,88.4908,88.3821,88.4364,13224.0
2020-11-30 13:10:00,97.63,97.64,97.59,97.62,10993.0,88.4364,88.4455,88.4002,88.4273,10993.0
2020-11-30 13:15:00,97.64,97.73,97.62,97.72,23073.0,88.4455,88.527,88.4273,88.5179,23073.0
2020-11-30 13:20:00,97.71,97.8,97.7,97.76,9165.0,88.5089,88.5904,88.4998,88.5542,9165.0
2020-11-30 13:25:00,97.75,97.76,97.66,97.67,19549.0,88.5451,88.5542,88.4636,88.4726,19549.0
2020-11-30 13:30:00,97.67,97.73,97.65,97.65,9472.0,88.4726,88.527,88.4545,88.4545,9472.0
2020-11-30 13:35:00,97.66,97.7,97.63,97.7,19994.0,88.4636,88.4998,88.4364,88.4998,19994.0
2020-11-30 13:40:00,97.7,97.77,97.69,97.75,19173.0,88.4998,88.5632,88.4908,88.5451,19173.0
2020-11-30 13:45:00,97.76,97.83,97.7,97.78,17758.0,88.5542,88.6176,88.4998,88.5723,17758.0
2020-11-30 13:50:00,97.78,97.8,97.69,97.73,20160.0,88.5723,88.5904,88.4908,88.527,20160.0
2020-11-30 13:55:00,97.73,97.73,97.62,97.62,16296.0,88.527,88.527,88.4273,88.4273,16296.0
2020-11-30 14:00:00,97.62,97.68,97.56,97.66,44745.0,88.4273,88.4817,88.373,88.4636,44745.0
2020-11-30 14:05:00,97.66,97.8,97.66,97.78,12259.0,88.4636,88.5904,88.4636,88.5723,12259.0
2020-11-30 14:10:00,97.77,97.84,97.73,97.79,27987.0,88.5632,88.6266,88.527,88.5813,27987.0
2020-11-30 14:15:00,97.79,97.82,97.73,97.79,18167.0,88.5813,88.6085,88.527,88.5813,18167.0
2020-11-30 14:20:00,97.79,97.84,97.77,97.84,14157.0,88.5813,88.6266,88.5632,88.6266,14157.0
2020-11-30 14:25:00,97.84,97.97,97.82,97.89,20933.0,88.6266,88.7444,88.6085,88.6719,20933.0
2020-11-30 14:30:00,97.89,97.89,97.79,97.83,25716.0,88.6719,88.6719,88.5813,88.6176,25716.0
2020-11-30 14:35:00,97.83,97.83,97.71,97.71,15901.0,88.6176,88.6176,88.5089,88.5089,15901.0
2020-11-30 14:40:00,97.71,97.79,97.65,97.69,23925.0,88.5089,88.5813,88.4545,88.4908,23925.0
2020-11-30 14:45:00,97.69,97.78,97.69,97.76,13686.0,88.4908,88.5723,88.4908,88.5542,13686.0
2020-11-30 14:50:00,97.75,97.86,97.73,97.79,23326.0,88.5451,88.6447,88.527,88.5813,23326.0
2020-11-30 14:55:00,97.78,98.0,97.77,97.99,27413.0,88.5723,88.7716,88.5632,88.7625,27413.0
2020-11-30 15:00:00,98.0,98.03,97.87,97.91,29110.0,88.7716,88.7987,88.6538,88.69,29110.0
2020-11-30 15:05:00,97.92,97.99,97.85,97.86,23134.0,88.6991,88.7625,88.6357,88.6447,23134.0
2020-11-30 15:10:00,97.86,97.86,97.73,97.77,21872.0,88.6447,88.6447,88.527,88.5632,21872.0
2020-11-30 15:15:00,97.77,97.92,97.76,97.9,22166.0,88.5632,88.6991,88.5542,88.681,22166.0
2020-11-30 15:20:00,97.9,97.94,97.85,97.93,24249.0,88.681,88.7172,88.6357,88.7082,24249.0
2020-11-30 15:25:00,97.94,97.97,97.77,97.77,30814.0,88.7172,88.7444,88.5632,88.5632,30814.0
2020-11-30 15:30:00,97.77,97.87,97.75,97.85,32758.0,88.5632,88.6538,88.5451,88.6357,32758.0
2020-11-30 15:35:00,97.86,97.89,97.76,97.79,35462.0,88.6447,88.6719,88.5542,88.5813,35462.0
2020-11-30 15:40:00,97.77,97.78,97.71,97.75,28860.0,88.5632,88.5723,88.5089,88.5451,28860.0
2020-11-30 15:45:00,97.82,97.91,97.73,97.79,58083.0,88.6085,88.69,88.527,88.5813,58083.0
2020-11-30 15:50:00,97.79,98.09,97.77,98.08,167113.0,88.5813,88.8531,88.5632,88.844,167113.0
2020-11-30 15:55:00,98.08,98.1,97.8,98.05,265428.0,88.844,88.8621,88.5904,88.8169,265428.0
2020-12-01 09:30:00,98.89,99.0,98.42,98.47,183913.0,89.5778,89.6774,89.152,89.1973,183913.0
2020-12-01 09:35:00,98.5,98.64,98.3,98.38,44280.0,89.2245,89.3513,89.0433,89.1158,44280.0
2020-12-01 09:40:00,98.36,98.58,98.26,98.31,59547.0,89.0977,89.2969,89.0071,89.0524,59547.0
2020-12-01 09:45:00,98.33,98.56,98.31,98.41,62825.0,89.0705,89.2788,89.0524,89.143,62825.0
2020-12-01 09:50:00,98.41,98.49,98.33,98.42,55128.0,89.143,89.2154,89.0705,89.152,55128.0
2020-12-01 09:55:00,98.4,98.42,98.25,98.4,58520.0,89.1339,89.152,88.998,89.1339,58520.0
2020-12-01 10:00:00,98.38,98.49,98.31,98.49,30083.0,89.1158,89.2154,89.0524,89.2154,30083.0
2020-12-01 10:05:00,98.48,98.54,98.36,98.47,58953.0,89.2064,89.2607,89.0977,89.1973,58953.0
2020-12-01 10:10:00,98.46,98.46,98.3,98.36,37924.0,89.1882,89.1882,89.0433,89.0977,37924.0
2020-12-01 10:15:00,98.38,98.53,98.35,98.45,81679.0,89.1158,89.2517,89.0886,89.1792,81679.0
2020-12-01 10:20:00,98.46,98.66,98.42,98.54,63555.0,89.1882,89.3694,89.152,89.2607,63555.0
2020-12-01 10:25:00,98.53,98.57,98.48,98.57,49289.0,89.2517,89.2879,89.2064,89.2879,49289.0
2020-12-01 10:30:00,98.56,98.69,98.56,98.59,42761.0,89.2788,89.3966,89.2788,89.306,42761.0
2020-12-01 10:35:00,98.6,98.61,98.5,98.54,37910.0,89.3151,89.3241,89.2245,89.2607,37910.0
2020-12-01 10:40:00,98.55,98.61,98.45,98.6,37464.0,89.2698,89.3241,89.1792,89.3151,37464.0
2020-12-01 10:45:00,98.58,98.66,98.55,98.66,35624.0,89.2969,89.3694,89.2698,89.3694,35624.0
2020-12-01 10:50:00,98.67,98.81,98.64,98.67,31616.0,89.3785,89.5053,89.3513,89.3785,31616.0
2020-12-01 10:55:00,98.67,98.79,98.66,98.76,32302.0,89.3785,89.4872,89.3694,89.46,32302.0
2020-12-01 11:00:00,98.76,98.93,98.75,98.92,45982.0,89.46,89.614,89.4509,89.6049,45982.0
2020-12-01 11:05:00,98.9,98.93,98.8,98.85,21289.0,89.5868,89.614,89.4962,89.5415,21289.0
2020-12-01 11:10:00,98.83,98.87,98.77,98.81,30814.0,89.5234,89.5596,89.4691,89.5053,30814.0
2020-12-01 11:15:00,98.81,98.83,98.72,98.72,19710.0,89.5053,89.5234,89.4238,89.4238,19710.0
2020-12-01 11:20:00,98.73,98.77,98.62,98.62,25780.0,89.4328,89.4691,89.3332,89.3332,25780.0
2020-12-01 11:25:00,98.62,98.74,98.61,98.72,41189.0,89.3332,89.4419,89.3241,89.4238,41189.0
2020-12-01 11:30:00,98.72,98.85,98.63,98.84,55058.0,89.4238,89.5415,89.3422,89.5325,55058.0
2020-12-01 11:35:00,98.85,98.9,98.67,98.77,23701.0,89.5415,89.5868,89.3785,89.4691,23701.0
2020-12-01 11:40:00,98.77,98.9,98.76,98.84,38291.0,89.4691,89.5868,89.46,89.5325,38291.0
2020-12-01 11:45:00,98.85,98.86,98.69,98.69,41847.0,89.5415,89.5506,89.3966,89.3966,41847.0
2020-12-01 11:50:00,98.71,98.71,98.61,98.64,38948.0,89.4147,89.4147,89.3241,89.3513,38948.0
2020-12-01 11:55:00,98.64,98.72,98.64,98.7,26841.0,89.3513,89.4238,89.3513,89.4056,26841.0
2020-12-01 12:00:00,98.68,98.71,98.66,98.7,20345.0,89.3875,89.4147,89.3694,89.4056,20345.0
2020-12-01 12:05:00,98.7,98.77,98.65,98.75,29886.0,89.4056,89.4691,89.3604,89.4509,29886.0
2020-12-01 12:10:00,98.74,98.79,98.73,98.78,27882.0,89.4419,89.4872,89.4328,89.4781,27882.0
2020-12-01 12:15:00,98.78,98.82,98.72,98.73,50820.0,89.4781,89.5143,89.4238,89.4328,50820.0
2020-12-01 12:20:00,98.72,98.79,98.7,98.79,31718.0,89.4238,89.4872,89.4056,89.4872,31718.0
2020-12-01 12:25:00,98.79,98.86,98.74,98.79,122411.0,89.4872,89.5506,89.4419,89.4872,122411.0
2020-12-01 12:30:00,98.79,98.87,98.74,98.8,118669.0,89.4872,89.5596,89.4419,89.4962,118669.0
2020-12-01 12:35:00,98.83,98.83,98.74,98.76,27587.0,89.5234,89.5234,89.4419,89.46,27587.0
2020-12-01 12:40:00,98.76,98.77,98.71,98.76,23822.0,89.46,89.4691,89.4147,89.46,23822.0
2020-12-01 12:45:00,98.76,98.85,98.75,98.84,23958.0,89.46,89.5415,89.4509,89.5325,23958.0
2020-12-01 12:50:00,98.84,98.86,98.74,98.78,24446.0,89.5325,89.5506,89.4419,89.4781,24446.0
2020-12-01 12:55:00,98.78,98.81,98.71,98.77,35339.0,89.4781,89.5053,89.4147,89.4691,35339.0
2020-12-01 13:00:00,98.77,98.83,98.72,98.72,17077.0,89.4691,89.5234,89.4238,89.4238,17077.0
2020-12-01 13:05:00,98.73,98.78,98.72,98.78,19943.0,89.4328,89.4781,89.4238,89.4781,19943.0
2020-12-01 13:10:00,98.78,98.78,98.72,98.74,18202.0,89.4781,89.4781,89.4238,89.4419,18202.0
2020-12-01 13:15:00,98.74,98.82,98.73,98.75,23154.0,89.4419,89.5143,89.4328,89.4509,23154.0
2020-12-01 13:20:00,98.76,98.83,98.71,98.74,39146.0,89.46,89.5234,89.4147,89.4419,39146.0
2020-12-01 13:25:00,98.75,98.84,98.72,98.83,36661.0,89.4509,89.5325,89.4238,89.5234,36661.0
2020-12-01 13:30:00,98.83,98.91,98.81,98.88,70656.0,89.5234,89.5959,89.5053,89.5687,70656.0
2020-12-01 13:35:00,98.88,98.91,98.81,98.88,34853.0,89.5687,89.5959,89.5053,89.5687,34853.0
2020-12-01 13:40:00,98.89,98.89,98.8,98.88,30015.0,89.5778,89.5778,89.4962,89.5687,30015.0
2020-12-01 13:45:00,98.9,98.93,98.84,98.91,33642.0,89.5868,89.614,89.5325,89.5959,33642.0
2020-12-01 13:50:00,98.92,98.92,98.84,98.91,20252.0,89.6049,89.6049,89.5325,89.5959,20252.0
2020-12-01 13:55:00,98.91,98.95,98.87,98.89,107447.0,89.5959,89.6321,89.5596,89.5778,107447.0
2020-12-01 14:00:00,98.89,98.92,98.82,98.87,76199.0,89.5778,89.6049,89.5143,89.5596,76199.0
2020-12-01 14:05:00,98.87,98.95,98.86,98.94,40333.0,89.5596,89.6321,89.5506,89.623,40333.0
2020-12-01 14:10:00,98.94,99.04,98.94,99.04,72624.0,89.623,89.7136,89.623,89.7136,72624.0
2020-12-01 14:15:00,99.03,99.11,98.99,99.05,71350.0,89.7046,89.777,89.6683,89.7227,71350.0
2020-12-01 14:20:00,99.05,99.1,99.0,99.05,22466.0,89.7227,89.768,89.6774,89.7227,22466.0
2020-12-01 14:25:00,99.08,99.18,99.05,99.18,22218.0,89.7499,89.8404,89.7227,89.8404,22218.0
2020-12-01 14:30:00,99.18,99.19,99.08,99.12,43812.0,89.8404,89.8495,89.7499,89.7861,43812.0
2020-12-01 14:35:00,99.13,99.19,99.12,99.15,31868.0,89.7952,89.8495,89.7861,89.8133,31868.0
2020-12-01 14:40:00,99.15,99.25,99.14,99.23,27415.0,89.8133,89.9038,89.8042,89.8857,27415.0
2020-12-01 14:45:00,99.24,99.26,99.18,99.21,27212.0,89.8948,89.9129,89.8404,89.8676,27212.0
2020-12-01 14:50:00,99.2,99.2,99.08,99.15,26684.0,89.8586,89.8586,89.7499,89.8133,26684.0
2020-12-01 14:55:00,99.14,99.14,99.01,99.07,67519.0,89.8042,89.8042,89.6865,89.7408,67519.0
2020-12-01 15:00:00,99.06,99.09,98.95,98.95,35916.0,89.7317,89.7589,89.6321,89.6321,35916.0
2020-12-01 15:05:00,98.92,98.93,98.78,98.82,17360.0,89.6049,89.614,89.4781,89.5143,17360.0
2020-12-01 15:10:00,98.82,98.93,98.8,98.9,35662.0,89.5143,89.614,89.4962,89.5868,35662.0
2020-12-01 15:15:00,98.9,98.92,98.76,98.77,32653.0,89.5868,89.6049,89.46,89.4691,32653.0
2020-12-01 15:20:00,98.78,98.89,98.78,98.89,25502.0,89.4781,89.5778,89.4781,89.5778,25502.0
2020-12-01 15:25:00,98.89,98.94,98.88,98.92,20378.0,89.5778,89.623,89.5687,89.6049,20378.0
2020-12-01 15:30:00,98.91,98.94,98.87,98.9,49118.0,89.5959,89.623,89.5596,89.5868,49118.0
2020-12-01 15:35:00,98.9,98.9,98.79,98.86,27946.0,89.5868,89.5868,89.4872,89.5506,27946.0
2020-12-01 15:40:00,98.87,98.87,98.74,98.78,34455.0,89.5596,89.5596,89.4419,89.4781,34455.0
2020-12-01 15:45:00,98.78,98.87,98.72,98.86,38690.0,89.4781,89.5596,89.4238,89.5506,38690.0
2020-12-01 15:50:00,98.85,98.94,98.71,98.94,95655.0,89.5415,89.623,89.4147,89.623,95655.0
2020-12-01 15:55:00,98.92,98.92,98.72,98.81,111328.0,89.6049,89.6049,89.4238,89.5053,111328.0
2020-12-02 09:30:00,98.45,98.6,98.21,98.41,145544.0,89.1792,89.3151,88.9618,89.143,145544.0
2020-12-02 09:35:00,98.45,98.52,98.36,98.47,48442.0,89.1792,89.2426,89.0977,89.1973,48442.0
2020-12-02 09:40:00,98.45,98.49,98.25,98.43,69210.0,89.1792,89.2154,88.998,89.1611,69210.0
2020-12-02 09:45:00,98.39,98.48,98.33,98.4,50952.0,89.1248,89.2064,89.0705,89.1339,50952.0
2020-12-02 09:50:00,98.4,98.64,98.35,98.54,139286.0,89.1339,89.3513,89.0886,89.2607,139286.0
2020-12-02 09:55:00,98.55,98.8,98.53,98.68,40975.0,89.2698,89.4962,89.2517,89.3875,40975.0
2020-12-02 10:00:00,98.68,98.76,98.57,98.73,24427.0,89.3875,89.46,89.2879,89.4328,24427.0
2020-12-02 10:05:00,98.71,98.75,98.65,98.68,34925.0,89.4147,89.4509,89.3604,89.3875,34925.0
2020-12-02 10:10:00,98.67,98.76,98.66,98.69,24071.0,89.3785,89.46,89.3694,89.3966,24071.0
2020-12-02 10:15:00,98.69,98.78,98.67,98.78,37085.0,89.3966,89.4781,89.3785,89.4781,37085.0
2020-12-02 10:20:00,98.79,98.84,98.78,98.81,38699.0,89.4872,89.5325,89.4781,89.5053,38699.0
2020-12-02 10:25:00,98.81,99.02,98.79,98.97,100507.0,89.5053,89.6955,89.4872,89.6502,100507.0
2020-12-02 10:30:00,98.98,98.99,98.88,98.91,28002.0,89.6593,89.6683,89.5687,89.5959,28002.0
2020-12-02 10:35:00,98.91,99.01,98.9,99.0,26418.0,89.5959,89.6865,89.5868,89.6774,26418.0
2020-12-02 10:40:00,99.0,99.0,98.91,98.96,35853.0,89.6774,89.6774,89.5959,89.6412,35853.0
2020-12-02 10:45:00,98.96,98.96,98.76,98.78,28082.0,89.6412,89.6412,89.46,89.4781,28082.0
2020-12-02 10:50:00,98.77,98.8,98.72,98.79,23669.0,89.4691,89.4962,89.4238,89.4872,23669.0
2020-12-02 10:55:00,98.78,98.89,98.77,98.85,32506.0,89.4781,89.5778,89.4691,89.5415,32506.0
2020-12-02 11:00:00,98.85,98.92,98.85,98.89,36538.0,89.5415,89.6049,89.5415,89.5778,36538.0
2020-12-02 11:05:00,98.89,98.9,98.79,98.8,22798.0,89.5778,89.5868,89.4872,89.4962,22798.0
2020-12-02 11:10:00,98.8,98.87,98.74,98.76,19025.0,89.4962,89.5596,89.4419,89.46,19025.0
2020-12-02 11:15:00,98.76,98.78,98.68,98.73,22745.0,89.46,89.4781,89.3875,89.4328,22745.0
2020-12-02 11:20:00,98.72,98.74,98.67,98.69,12175.0,89.4238,89.4419,89.3785,89.3966,12175.0
2020-12-02 11:25:00,98.67,98.67,98.54,98.56,30551.0,89.3785,89.3785,89.2607,89.2788,30551.0
2020-12-02 11:30:00,98.56,98.61,98.51,98.59,19084.0,89.2788,89.3241,89.2335,89.306,19084.0
2020-12-02 11:35:00,98.58,98.59,98.49,98.57,18504.0,89.2969,89.306,89.2154,89.2879,18504.0
2020-12-02 11:40:00,98.58,98.64,98.54,98.54,16221.0,89.2969,89.3513,89.2607,89.2607,16221.0
2020-12-02 11:45:00,98.55,98.7,98.55,98.68,12995.0,89.2698,89.4056,89.2698,89.3875,12995.0
2020-12-02 11:50:00,98.69,98.71,98.66,98.66,20075.0,89.3966,89.4147,89.3694,89.3694,20075.0
2020-12-02 11:55:00,98.65,98.71,98.62,98.66,19476.0,89.3604,89.4147,89.3332,89.3694,19476.0
2020-12-02 12:00:00,98.66,98.72,98.64,98.69,18943.0,89.3694,89.4238,89.3513,89.3966,18943.0
2020-12-02 12:05:00,98.71,98.72,98.66,98.7,7241.0,89.4147,89.4238,89.3694,89.4056,7241.0
2020-12-02 12:10:00,98.71,98.72,98.64,98.67,8577.0,89.4147,89.4238,89.3513,89.3785,8577.0
2020-12-02 12:15:00,98.68,98.71,98.63,98.64,15398.0,89.3875,89.4147,89.3422,89.3513,15398.0
2020-12-02 12:20:00,98.64,98.66,98.59,98.61,13021.0,89.3513,89.3694,89.306,89.3241,13021.0
2020-12-02 12:25:00,98.61,98.69,98.59,98.66,13142.0,89.3241,89.3966,89.306,89.3694,13142.0
2020-12-02 12:30:00,98.66,98.67,98.62,98.64,20319.0,89.3694,89.3785,89.3332,89.3513,20319.0
2020-12-02 12:35:00,98.63,98.65,98.59,98.62,15792.0,89.3422,89.3604,89.306,89.3332,15792.0
2020-12-02 12:40:00,98.62,98.74,98.61,98.7,21915.0,89.3332,89.4419,89.3241,89.4056,21915.0
2020-12-02 12:45:00,98.7,98.78,98.67,98.72,15267.0,89.4056,89.4781,89.3785,89.4238,15267.0
2020-12-02 12:50:00,98.73,98.81,98.71,98.77,38495.0,89.4328,89.5053,89.4147,89.4691,38495.0
2020-12-02 12:55:00,98.77,98.79,98.68,98.7,16429.0,89.4691,89.4872,89.3875,89.4056,16429.0
2020-12-02 13:00:00,98.71,98.72,98.67,98.71,10412.0,89.4147,89.4238,89.3785,89.4147,10412.0
2020-12-02 13:05:00,98.72,98.74,98.68,98.68,8993.0,89.4238,89.4419,89.3875,89.3875,8993.0
2020-12-02 13:10:00,98.68,98.76,98.67,98.76,21176.0,89.3875,89.46,89.3785,89.46,21176.0
2020-12-02 13:15:00,98.75,98.8,98.68,98.7,20976.0,89.4509,89.4962,89.3875,89.4056,20976.0
2020-12-02 13:20:00,98.7,98.7,98.61,98.62,13526.0,89.4056,89.4056,89.3241,89.3332,13526.0
2020-12-02 13:25:00,98.62,98.63,98.58,98.59,9496.0,89.3332,89.3422,89.2969,89.306,9496.0
2020-12-02 13:30:00,98.6,98.62,98.55,98.59,14531.0,89.3151,89.3332,89.2698,89.306,14531.0
2020-12-02 13:35:00,98.59,98.68,98.57,98.66,10962.0,89.306,89.3875,89.2879,89.3694,10962.0
2020-12-02 13:40:00,98.65,98.65,98.58,98.61,17422.0,89.3604,89.3604,89.2969,89.3241,17422.0
2020-12-02 13:45:00,98.61,98.62,98.54,98.55,18688.0,89.3241,89.3332,89.2607,89.2698,18688.0
2020-12-02 13:50:00,98.55,98.59,98.5,98.59,19547.0,89.2698,89.306,89.2245,89.306,19547.0
2020-12-02 13:55:00,98.6,98.65,98.6,98.62,12248.0,89.3151,89.3604,89.3151,89.3332,12248.0
2020-12-02 14:00:00,98.65,98.68,98.6,98.64,16563.0,89.3604,89.3875,89.3151,89.3513,16563.0
2020-12-02 14:05:00,98.63,98.67,98.57,98.6,9900.0,89.3422,89.3785,89.2879,89.3151,9900.0
2020-12-02 14:10:00,98.62,98.62,98.56,98.57,12759.0,89.3332,89.3332,89.2788,89.2879,12759.0
2020-12-02 14:15:00,98.57,98.73,98.55,98.69,32958.0,89.2879,89.4328,89.2698,89.3966,32958.0
2020-12-02 14:20:00,98.68,98.71,98.6,98.63,11737.0,89.3875,89.4147,89.3151,89.3422,11737.0
2020-12-02 14:25:00,98.63,98.77,98.59,98.75,17609.0,89.3422,89.4691,89.306,89.4509,17609.0
2020-12-02 14:30:00,98.73,98.86,98.73,98.83,35391.0,89.4328,89.5506,89.4328,89.5234,35391.0
2020-12-02 14:35:00,98.82,98.87,98.78,98.86,14283.0,89.5143,89.5596,89.4781,89.5506,14283.0
2020-12-02 14:40:00,98.85,98.89,98.82,98.84,15833.0,89.5415,89.5778,89.5143,89.5325,15833.0
2020-12-02 14:45:00,98.84,98.92,98.83,98.91,15707.0,89.5325,89.6049,89.5234,89.5959,15707.0
2020-12-02 14:50:00,98.9,98.93,98.87,98.89,24076.0,89.5868,89.614,89.5596,89.5778,24076.0
2020-12-02 14:55:00,98.9,98.99,98.89,98.97,21034.0,89.5868,89.6683,89.5778,89.6502,21034.0
2020-12-02 15:00:00,98.97,98.98,98.91,98.94,24817.0,89.6502,89.6593,89.5959,89.623,24817.0
2020-12-02 15:05:00,98.92,98.92,98.87,98.88,19077.0,89.6049,89.6049,89.5596,89.5687,19077.0
2020-12-02 15:10:00,98.9,98.93,98.81,98.81,17576.0,89.5868,89.614,89.5053,89.5053,17576.0
2020-12-02 15:15:00,98.83,98.87,98.78,98.86,32363.0,89.5234,89.5596,89.4781,89.5506,32363.0
2020-12-02 15:20:00,98.85,98.88,98.78,98.78,19925.0,89.5415,89.5687,89.4781,89.4781,19925.0
2020-12-02 15:25:00,98.78,98.83,98.75,98.78,22372.0,89.4781,89.5234,89.4509,89.4781,22372.0
2020-12-02 15:30:00,98.78,98.88,98.77,98.87,22015.0,89.4781,89.5687,89.4691,89.5596,22015.0
2020-12-02 15:35:00,98.88,98.91,98.86,98.9,31102.0,89.5687,89.5959,89.5506,89.5868,31102.0
2020-12-02 15:40:00,98.89,98.99,98.89,98.98,32718.0,89.5778,89.6683,89.5778,89.6593,32718.0
2020-12-02 15:45:00,98.98,98.99,98.94,98.97,44276.0,89.6593,89.6683,89.623,89.6502,44276.0
2020-12-02 15:50:00,98.97,99.04,98.87,98.88,75930.0,89.6502,89.7136,89.5596,89.5687,75930.0
2020-12-02 15:55:00,98.88,98.91,98.84,98.9,75440.0,89.5687,89.5959,89.5325,89.5868,75440.0
2020-12-03 09:30:00,99.02,99.18,98.96,99.18,134234.0,89.6955,89.8404,89.6412,89.8404,134234.0
2020-12-03 09:35:00,99.2,99.55,99.05,99.48,158228.0,89.8586,90.1756,89.7227,90.1122,158228.0
2020-12-03 09:40:00,99.48,99.55,99.29,99.53,76941.0,90.1122,90.1756,89.9401,90.1575,76941.0
2020-12-03 09:45:00,99.54,99.9,99.44,99.72,187888.0,90.1665,90.4926,90.076,90.3296,187888.0
2020-12-03 09:50:00,99.76,99.94,99.64,99.77,166655.0,90.3658,90.5289,90.2571,90.3749,166655.0
2020-12-03 09:55:00,99.78,99.89,99.76,99.82,64143.0,90.3839,90.4836,90.3658,90.4202,64143.0
2020-12-03 10:00:00,99.82,100.19,99.82,100.19,172899.0,90.4202,90.7553,90.4202,90.7553,172899.0
2020-12-03 10:05:00,100.18,100.38,100.14,100.14,165427.0,90.7463,90.9274,90.71,90.71,165427.0
2020-12-03 10:10:00,100.14,100.38,100.13,100.37,69698.0,90.71,90.9274,90.701,90.9184,69698.0
2020-12-03 10:15:00,100.37,100.45,100.31,100.39,62000.0,90.9184,90.9908,90.864,90.9365,62000.0
2020-12-03 10:20:00,100.39,100.4,100.17,100.27,50030.0,90.9365,90.9456,90.7372,90.8278,50030.0
2020-12-03 10:25:00,100.27,100.36,100.2,100.33,46074.0,90.8278,90.9093,90.7644,90.8821,46074.0
2020-12-03 10:30:00,100.34,100.42,100.17,100.27,58065.0,90.8912,90.9637,90.7372,90.8278,58065.0
2020-12-03 10:35:00,100.27,100.49,100.27,100.46,44140.0,90.8278,91.0271,90.8278,90.9999,44140.0
2020-12-03 10:40:00,100.46,100.55,100.36,100.51,71761.0,90.9999,91.0814,90.9093,91.0452,71761.0
2020-12-03 10:45:00,100.52,100.64,100.5,100.6,100809.0,91.0543,91.163,91.0361,91.1267,100809.0
2020-12-03 10:50:00,100.6,100.74,100.58,100.7,51881.0,91.1267,91.2535,91.1086,91.2173,51881.0
2020-12-03 10:55:00,100.71,100.79,100.61,100.62,33014.0,91.2264,91.2988,91.1358,91.1448,33014.0
2020-12-03 11:00:00,100.62,100.7,100.61,100.65,46356.0,91.1448,91.2173,91.1358,91.172,46356.0
2020-12-03 11:05:00,100.66,100.68,100.59,100.59,28773.0,91.1811,91.1992,91.1177,91.1177,28773.0
2020-12-03 11:10:00,100.6,100.65,100.52,100.61,43540.0,91.1267,91.172,91.0543,91.1358,43540.0
2020-12-03 11:15:00,100.61,100.78,100.61,100.75,30615.0,91.1358,91.2898,91.1358,91.2626,30615.0
2020-12-03 11:20:00,100.76,100.97,100.76,100.97,55907.0,91.2717,91.4619,91.2717,91.4619,55907.0
2020-12-03 11:25:00,100.97,100.98,100.82,100.84,32371.0,91.4619,91.4709,91.326,91.3441,32371.0
2020-12-03 11:30:00,100.84,100.93,100.83,100.86,26958.0,91.3441,91.4256,91.3351,91.3622,26958.0
2020-12-03 11:35:00,100.87,100.87,100.8,100.83,32438.0,91.3713,91.3713,91.3079,91.3351,32438.0
2020-12-03 11:40:00,100.83,100.93,100.82,100.87,38678.0,91.3351,91.4256,91.326,91.3713,38678.0
2020-12-03 11:45:00,100.87,100.95,100.86,100.95,23223.0,91.3713,91.4438,91.3622,91.4438,23223.0
2020-12-03 11:50:00,100.94,100.95,100.87,100.91,32317.0,91.4347,91.4438,91.3713,91.4075,32317.0
2020-12-03 11:55:00,100.91,100.96,100.85,100.95,41602.0,91.4075,91.4528,91.3532,91.4438,41602.0
2020-12-03 12:00:00,100.96,101.0,100.88,100.93,70292.0,91.4528,91.4891,91.3804,91.4256,70292.0
2020-12-03 12:05:00,100.93,100.93,100.8,100.82,34751.0,91.4256,91.4256,91.3079,91.326,34751.0
2020-12-03 12:10:00,100.83,100.9,100.72,100.78,110050.0,91.3351,91.3985,91.2354,91.2898,110050.0
2020-12-03 12:15:00,100.79,100.82,100.65,100.69,33523.0,91.2988,91.326,91.172,91.2082,33523.0
2020-12-03 12:20:00,100.69,100.69,100.5,100.53,48539.0,91.2082,91.2082,91.0361,91.0633,48539.0
2020-12-03 12:25:00,100.53,100.62,100.52,100.57,30799.0,91.0633,91.1448,91.0543,91.0995,30799.0
2020-12-03 12:30:00,100.57,100.67,100.52,100.6,56205.0,91.0995,91.1901,91.0543,91.1267,56205.0
2020-12-03 12:35:00,100.61,100.61,100.53,100.57,20269.0,91.1358,91.1358,91.0633,91.0995,20269.0
2020-12-03 12:40:00,100.57,100.62,100.52,100.61,18852.0,91.0995,91.1448,91.0543,91.1358,18852.0
2020-12-03 12:45:00,100.6,100.6,100.54,100.59,27334.0,91.1267,91.1267,91.0724,91.1177,27334.0
2020-12-03 12:50:00,100.6,100.65,100.52,100.65,18630.0,91.1267,91.172,91.0543,91.172,18630.0
2020-12-03 12:55:00,100.64,100.75,100.63,100.73,27683.0,91.163,91.2626,91.1539,91.2445,27683.0
2020-12-03 13:00:00,100.73,100.8,100.71,100.8,29658.0,91.2445,91.3079,91.2264,91.3079,29658.0
2020-12-03 13:05:00,100.79,100.81,100.63,100.68,32292.0,91.2988,91.3169,91.1539,91.1992,32292.0
2020-12-03 13:10:00,100.67,100.73,100.64,100.66,31989.0,91.1901,91.2445,91.163,91.1811,31989.0
2020-12-03 13:15:00,100.66,100.74,100.66,100.68,20539.0,91.1811,91.2535,91.1811,91.1992,20539.0
2020-12-03 13:20:00,100.69,100.7,100.62,100.69,25606.0,91.2082,91.2173,91.1448,91.2082,25606.0
2020-12-03 13:25:00,100.69,100.74,100.66,100.73,22936.0,91.2082,91.2535,91.1811,91.2445,22936.0
2020-12-03 13:30:00,100.73,100.76,100.68,100.69,25800.0,91.2445,91.2717,91.1992,91.2082,25800.0
2020-12-03 13:35:00,100.68,100.72,100.59,100.61,78888.0,91.1992,91.2354,91.1177,91.1358,78888.0
2020-12-03 13:40:00,100.62,100.62,100.53,100.58,21154.0,91.1448,91.1448,91.0633,91.1086,21154.0
2020-12-03 13:45:00,100.58,100.61,100.5,100.52,27146.0,91.1086,91.1358,91.0361,91.0543,27146.0
2020-12-03 13:50:00,100.52,100.54,100.46,100.46,52661.0,91.0543,91.0724,90.9999,90.9999,52661.0
2020-12-03 13:55:00,100.45,100.47,100.22,100.25,89478.0,90.9908,91.009,90.7825,90.8097,89478.0
2020-12-03 14:00:00,100.25,100.44,100.24,100.34,31919.0,90.8097,90.9818,90.8006,90.8912,31919.0
2020-12-03 14:05:00,100.34,100.39,100.34,100.35,15224.0,90.8912,90.9365,90.8912,90.9003,15224.0
2020-12-03 14:10:00,100.35,100.43,100.35,100.36,15334.0,90.9003,90.9727,90.9003,90.9093,15334.0
2020-12-03 14:15:00,100.35,100.41,100.35,100.39,19187.0,90.9003,90.9546,90.9003,90.9365,19187.0
2020-12-03 14:20:00,100.38,100.4,100.32,100.34,25603.0,90.9274,90.9456,90.8731,90.8912,25603.0
2020-12-03 14:25:00,100.34,100.41,100.3,100.4,21739.0,90.8912,90.9546,90.855,90.9456,21739.0
2020-12-03 14:30:00,100.39,100.45,100.37,100.44,26936.0,90.9365,90.9908,90.9184,90.9818,26936.0
2020-12-03 14:35:00,100.44,100.49,100.42,100.48,21317.0,90.9818,91.0271,90.9637,91.018,21317.0
2020-12-03 14:40:00,100.48,100.52,100.39,100.41,27068.0,91.018,91.0543,90.9365,90.9546,27068.0
2020-12-03 14:45:00,100.41,100.42,100.36,100.39,16332.0,90.9546,90.9637,90.9093,90.9365,16332.0
2020-12-03 14:50:00,100.4,100.43,100.4,100.42,32893.0,90.9456,90.9727,90.9456,90.9637,32893.0
2020-12-03 14:55:00,100.42,100.45,100.39,100.42,97734.0,90.9637,90.9908,90.9365,90.9637,97734.0
2020-12-03 15:00:00,100.42,100.44,100.38,100.41,49505.0,90.9637,90.9818,90.9274,90.9546,49505.0
2020-12-03 15:05:00,100.42,100.42,100.32,100.35,27425.0,90.9637,90.9637,90.8731,90.9003,27425.0
2020-12-03 15:10:00,100.35,100.44,100.33,100.42,59477.0,90.9003,90.9818,90.8821,90.9637,59477.0
2020-12-03 15:15:00,100.42,100.45,100.4,100.41,45012.0,90.9637,90.9908,90.9456,90.9546,45012.0
2020-12-03 15:20:00,100.41,100.45,100.4,100.41,49355.0,90.9546,90.9908,90.9456,90.9546,49355.0
2020-12-03 15:25:00,100.4,100.43,100.36,100.41,40811.0,90.9456,90.9727,90.9093,90.9546,40811.0
2020-12-03 15:30:00,100.42,100.43,100.36,100.4,46253.0,90.9637,90.9727,90.9093,90.9456,46253.0
2020-12-03 15:35:00,100.4,100.42,100.22,100.24,104193.0,90.9456,90.9637,90.7825,90.8006,104193.0
2020-12-03 15:40:00,100.23,100.24,99.91,100.06,63797.0,90.7916,90.8006,90.5017,90.6376,63797.0
2020-12-03 15:45:00,100.05,100.21,99.92,100.15,78078.0,90.6285,90.7734,90.5108,90.7191,78078.0
2020-12-03 15:50:00,100.14,100.15,99.9,99.95,101923.0,90.71,90.7191,90.4926,90.5379,101923.0
2020-12-03 15:55:00,99.94,100.14,99.89,100.13,159044.0,90.5289,90.71,90.4836,90.701,159044.0
2020-12-04 09:30:00,101.4,101.81,101.07,101.5,252085.0,91.8514,92.2228,91.5525,91.942,252085.0
2020-12-04 09:35:00,101.49,101.72,101.34,101.7,151782.0,91.9329,92.1413,91.797,92.1231,151782.0
2020-12-04 09:40:00,101.69,101.95,101.61,101.92,231890.0,92.1141,92.3496,92.0416,92.3224,231890.0
2020-12-04 09:45:00,101.92,102.13,101.85,102.03,218042.0,92.3224,92.5126,92.259,92.4221,218042.0
2020-12-04 09:50:00,102.03,102.28,101.96,102.19,94142.0,92.4221,92.6485,92.3587,92.567,94142.0
2020-12-04 09:55:00,102.17,102.55,102.14,102.53,143239.0,92.5489,92.8931,92.5217,92.875,143239.0
2020-12-04 10:00:00,102.53,102.55,102.19,102.23,140355.0,92.875,92.8931,92.567,92.6032,140355.0
2020-12-04 10:05:00,102.21,102.33,102.19,102.26,74456.0,92.5851,92.6938,92.567,92.6304,74456.0
2020-12-04 10:10:00,102.28,102.3,101.94,101.94,92791.0,92.6485,92.6666,92.3405,92.3405,92791.0
2020-12-04 10:15:00,101.94,102.08,101.93,102.0,64796.0,92.3405,92.4674,92.3315,92.3949,64796.0
2020-12-04 10:20:00,101.99,102.0,101.86,101.97,72891.0,92.3858,92.3949,92.2681,92.3677,72891.0
2020-12-04 10:25:00,101.98,101.99,101.89,101.93,73876.0,92.3768,92.3858,92.2952,92.3315,73876.0
2020-12-04 10:30:00,101.92,102.04,101.9,101.98,122632.0,92.3224,92.4311,92.3043,92.3768,122632.0
2020-12-04 10:35:00,101.99,102.08,101.91,101.95,84444.0,92.3858,92.4674,92.3134,92.3496,84444.0
2020-12-04 10:40:00,101.96,102.0,101.88,101.91,73736.0,92.3587,92.3949,92.2862,92.3134,73736.0
2020-12-04 10:45:00,101.91,102.09,101.88,102.07,87103.0,92.3134,92.4764,92.2862,92.4583,87103.0
2020-12-04 10:50:00,102.06,102.22,102.03,102.05,86479.0,92.4492,92.5942,92.4221,92.4402,86479.0
2020-12-04 10:55:00,102.04,102.05,101.9,101.92,39546.0,92.4311,92.4402,92.3043,92.3224,39546.0
2020-12-04 11:00:00,101.91,102.08,101.87,102.04,76274.0,92.3134,92.4674,92.2771,92.4311,76274.0
2020-12-04 11:05:00,102.04,102.13,102.0,102.09,58987.0,92.4311,92.5126,92.3949,92.4764,58987.0
2020-12-04 11:10:00,102.1,102.12,102.04,102.1,38613.0,92.4855,92.5036,92.4311,92.4855,38613.0
2020-12-04 11:15:00,102.13,102.27,102.13,102.22,54369.0,92.5126,92.6395,92.5126,92.5942,54369.0
2020-12-04 11:20:00,102.23,102.32,102.19,102.3,21273.0,92.6032,92.6848,92.567,92.6666,21273.0
2020-12-04 11:25:00,102.3,102.3,102.1,102.27,40059.0,92.6666,92.6666,92.4855,92.6395,40059.0
2020-12-04 11:30:00,102.28,102.32,102.26,102.31,38893.0,92.6485,92.6848,92.6304,92.6757,38893.0
2020-12-04 11:35:00,102.31,102.41,102.28,102.35,31478.0,92.6757,92.7663,92.6485,92.7119,31478.0
2020-12-04 11:40:00,102.35,102.47,102.33,102.46,29561.0,92.7119,92.8206,92.6938,92.8116,29561.0
2020-12-04 11:45:00,102.46,102.49,102.4,102.48,36976.0,92.8116,92.8387,92.7572,92.8297,36976.0
2020-12-04 11:50:00,102.49,102.56,102.48,102.52,37655.0,92.8387,92.9022,92.8297,92.8659,37655.0
2020-12-04 11:55:00,102.52,102.53,102.47,102.52,54353.0,92.8659,92.875,92.8206,92.8659,54353.0
2020-12-04 12:00:00,102.53,102.59,102.51,102.58,50809.0,92.875,92.9293,92.8569,92.9203,50809.0
2020-12-04 12:05:00,102.59,102.65,102.55,102.61,40586.0,92.9293,92.9837,92.8931,92.9474,40586.0
2020-12-04 12:10:00,102.6,102.66,102.59,102.64,25823.0,92.9384,92.9927,92.9293,92.9746,25823.0
2020-12-04 12:15:00,102.64,102.73,102.6,102.7,43237.0,92.9746,93.0561,92.9384,93.029,43237.0
2020-12-04 12:20:00,102.7,102.81,102.7,102.79,32815.0,93.029,93.1286,93.029,93.1105,32815.0
2020-12-04 12:25:00,102.79,102.79,102.7,102.73,26290.0,93.1105,93.1105,93.029,93.0561,26290.0
2020-12-04 12:30:00,102.73,102.74,102.56,102.59,37206.0,93.0561,93.0652,92.9022,92.9293,37206.0
2020-12-04 12:35:00,102.59,102.62,102.54,102.56,49689.0,92.9293,92.9565,92.884,92.9022,49689.0
2020-12-04 12:40:00,102.57,102.7,102.55,102.69,24920.0,92.9112,93.029,92.8931,93.0199,24920.0
2020-12-04 12:45:00,102.69,102.76,102.66,102.71,23201.0,93.0199,93.0833,92.9927,93.038,23201.0
2020-12-04 12:50:00,102.71,102.81,102.71,102.78,27562.0,93.038,93.1286,93.038,93.1014,27562.0
2020-12-04 12:55:00,102.78,102.79,102.72,102.76,25721.0,93.1014,93.1105,93.0471,93.0833,25721.0
2020-12-04 13:00:00,102.76,102.77,102.72,102.74,20215.0,93.0833,93.0924,93.0471,93.0652,20215.0
2020-12-04 13:05:00,102.74,102.77,102.71,102.77,35079.0,93.0652,93.0924,93.038,93.0924,35079.0
2020-12-04 13:10:00,102.77,102.94,102.77,102.92,56791.0,93.0924,93.2464,93.0924,93.2283,56791.0
2020-12-04 13:15:00,102.92,102.93,102.79,102.81,105289.0,93.2283,93.2373,93.1105,93.1286,105289.0
2020-12-04 13:20:00,102.81,102.82,102.75,102.79,29464.0,93.1286,93.1377,93.0743,93.1105,29464.0
2020-12-04 13:25:00,102.8,102.81,102.69,102.75,35163.0,93.1196,93.1286,93.0199,93.0743,35163.0
2020-12-04 13:30:00,102.75,102.86,102.75,102.84,38783.0,93.0743,93.1739,93.0743,93.1558,38783.0
2020-12-04 13:35:00,102.85,102.9,102.83,102.89,29834.0,93.1648,93.2101,93.1467,93.2011,29834.0
2020-12-04 13:40:00,102.89,102.89,102.78,102.79,27059.0,93.2011,93.2011,93.1014,93.1105,27059.0
2020-12-04 13:45:00,102.79,102.79,102.66,102.74,42922.0,93.1105,93.1105,92.9927,93.0652,42922.0
2020-12-04 13:50:00,102.75,102.78,102.7,102.78,33103.0,93.0743,93.1014,93.029,93.1014,33103.0
2020-12-04 13:55:00,102.78,102.88,102.76,102.86,36539.0,93.1014,93.192,93.0833,93.1739,36539.0
2020-12-04 14:00:00,102.85,102.86,102.77,102.78,38940.0,93.1648,93.1739,93.0924,93.1014,38940.0
2020-12-04 14:05:00,102.78,102.81,102.77,102.81,24708.0,93.1014,93.1286,93.0924,93.1286,24708.0
2020-12-04 14:10:00,102.81,102.84,102.74,102.77,34078.0,93.1286,93.1558,93.0652,93.0924,34078.0
2020-12-04 14:15:00,102.77,102.79,102.68,102.75,41237.0,93.0924,93.1105,93.0109,93.0743,41237.0
2020-12-04 14:20:00,102.74,102.79,102.71,102.71,31293.0,93.0652,93.1105,93.038,93.038,31293.0
2020-12-04 14:25:00,102.72,102.75,102.66,102.7,31659.0,93.0471,93.0743,92.9927,93.029,31659.0
2020-12-04 14:30:00,102.7,102.73,102.66,102.7,23985.0,93.029,93.0561,92.9927,93.029,23985.0
2020-12-04 14:35:00,102.7,102.71,102.64,102.66,18966.0,93.029,93.038,92.9746,92.9927,18966.0
2020-12-04 14:40:00,102.66,102.74,102.63,102.73,24868.0,92.9927,93.0652,92.9656,93.0561,24868.0
2020-12-04 14:45:00,102.73,102.74,102.63,102.66,26669.0,93.0561,93.0652,92.9656,92.9927,26669.0
2020-12-04 14:50:00,102.65,102.67,102.51,102.56,43503.0,92.9837,93.0018,92.8569,92.9022,43503.0
2020-12-04 14:55:00,102.56,102.66,102.53,102.65,29575.0,92.9022,92.9927,92.875,92.9837,29575.0
2020-12-04 15:00:00,102.66,102.68,102.53,102.54,37006.0,92.9927,93.0109,92.875,92.884,37006.0
2020-12-04 15:05:00,102.53,102.54,102.51,102.51,25473.0,92.875,92.884,92.8569,92.8569,25473.0
2020-12-04 15:10:00,102.52,102.52,102.38,102.41,45060.0,92.8659,92.8659,92.7391,92.7663,45060.0
2020-12-04 15:15:00,102.41,102.46,102.36,102.43,28238.0,92.7663,92.8116,92.721,92.7844,28238.0
2020-12-04 15:20:00,102.42,102.45,102.41,102.45,28266.0,92.7753,92.8025,92.7663,92.8025,28266.0
2020-12-04 15:25:00,102.44,102.47,102.33,102.36,54295.0,92.7935,92.8206,92.6938,92.721,54295.0
2020-12-04 15:30:00,102.37,102.55,102.36,102.55,44133.0,92.73,92.8931,92.721,92.8931,44133.0
2020-12-04 15:35:00,102.54,102.54,102.38,102.4,75196.0,92.884,92.884,92.7391,92.7572,75196.0
2020-12-04 15:40:00,102.4,102.46,102.38,102.42,166708.0,92.7572,92.8116,92.7391,92.7753,166708.0
2020-12-04 15:45:00,102.42,102.42,102.27,102.28,67265.0,92.7753,92.7753,92.6395,92.6485,67265.0
2020-12-04 15:50:00,102.28,102.43,102.15,102.19,242636.0,92.6485,92.7844,92.5308,92.567,242636.0
2020-12-04 15:55:00,102.19,102.29,102.05,102.28,369691.0,92.567,92.6576,92.4402,92.6485,369691.0
2020-12-07 09:30:00,102.0,102.22,101.7,101.73,176986.0,92.3949,92.5942,92.1231,92.1503,176986.0
2020-12-07 09:35:00,101.73,101.86,101.61,101.69,77993.0,92.1503,92.2681,92.0416,92.1141,77993.0
2020-12-07 09:40:00,101.68,101.76,101.56,101.62,65896.0,92.105,92.1775,91.9963,92.0507,65896.0
2020-12-07 09:45:00,101.62,101.76,101.47,101.54,69830.0,92.0507,92.1775,91.9148,91.9782,69830.0
2020-12-07 09:50:00,101.55,101.58,101.18,101.21,63540.0,91.9873,92.0144,91.6521,91.6793,63540.0
2020-12-07 09:55:00,101.21,101.22,101.09,101.18,60715.0,91.6793,91.6883,91.5706,91.6521,60715.0
2020-12-07 10:00:00,101.19,101.26,101.11,101.17,35530.0,91.6612,91.7246,91.5887,91.643,35530.0
2020-12-07 10:05:00,101.2,101.34,101.15,101.26,33785.0,91.6702,91.797,91.6249,91.7246,33785.0
2020-12-07 10:10:00,101.25,101.54,101.23,101.45,35371.0,91.7155,91.9782,91.6974,91.8967,35371.0
2020-12-07 10:15:00,101.45,101.46,101.27,101.29,34679.0,91.8967,91.9057,91.7336,91.7517,34679.0
2020-12-07 10:20:00,101.29,101.35,101.25,101.33,37130.0,91.7517,91.8061,91.7155,91.788,37130.0
2020-12-07 10:25:00,101.35,101.4,101.31,101.39,23084.0,91.8061,91.8514,91.7699,91.8423,23084.0
2020-12-07 10:30:00,101.4,101.43,101.3,101.32,30562.0,91.8514,91.8786,91.7608,91.7789,30562.0
2020-12-07 10:35:00,101.31,101.34,101.29,101.33,17752.0,91.7699,91.797,91.7517,91.788,17752.0
2020-12-07 10:40:00,101.34,101.45,101.34,101.39,18250.0,91.797,91.8967,91.797,91.8423,18250.0
2020-12-07 10:45:00,101.38,101.4,101.28,101.29,33449.0,91.8333,91.8514,91.7427,91.7517,33449.0
2020-12-07 10:50:00,101.28,101.35,101.27,101.35,27417.0,91.7427,91.8061,91.7336,91.8061,27417.0
2020-12-07 10:55:00,101.36,101.49,101.34,101.42,25980.0,91.8152,91.9329,91.797,91.8695,25980.0
2020-12-07 11:00:00,101.4,101.42,101.33,101.42,16048.0,91.8514,91.8695,91.788,91.8695,16048.0
2020-12-07 11:05:00,101.43,101.49,101.39,101.44,16905.0,91.8786,91.9329,91.8423,91.8876,16905.0
2020-12-07 11:10:00,101.45,101.54,101.44,101.52,14715.0,91.8967,91.9782,91.8876,91.9601,14715.0
2020-12-07 11:15:00,101.53,101.53,101.38,101.38,25283.0,91.9691,91.9691,91.8333,91.8333,25283.0
2020-12-07 11:20:00,101.39,101.46,101.38,101.45,28975.0,91.8423,91.9057,91.8333,91.8967,28975.0
2020-12-07 11:25:00,101.45,101.52,101.44,101.47,18068.0,91.8967,91.9601,91.8876,91.9148,18068.0
2020-12-07 11:30:00,101.46,101.5,101.38,101.4,18686.0,91.9057,91.942,91.8333,91.8514,18686.0
2020-12-07 11:35:00,101.4,101.48,101.4,101.44,19067.0,91.8514,91.9239,91.8514,91.8876,19067.0
2020-12-07 11:40:00,101.43,101.46,101.37,101.4,13411.0,91.8786,91.9057,91.8242,91.8514,13411.0
2020-12-07 11:45:00,101.42,101.49,101.37,101.39,26046.0,91.8695,91.9329,91.8242,91.8423,26046.0
2020-12-07 11:50:00,101.39,101.39,101.19,101.2,18199.0,91.8423,91.8423,91.6612,91.6702,18199.0
2020-12-07 11:55:00,101.2,101.22,101.06,101.19,31929.0,91.6702,91.6883,91.5434,91.6612,31929.0
2020-12-07 12:00:00,101.18,101.19,101.1,101.12,27540.0,91.6521,91.6612,91.5796,91.5978,27540.0
2020-12-07 12:05:00,101.1,101.17,101.1,101.14,16092.0,91.5796,91.643,91.5796,91.6159,16092.0
2020-12-07 12:10:00,101.13,101.2,101.13,101.13,10906.0,91.6068,91.6702,91.6068,91.6068,10906.0
2020-12-07 12:15:00,101.13,101.16,101.07,101.1,17850.0,91.6068,91.634,91.5525,91.5796,17850.0
2020-12-07 12:20:00,101.09,101.11,101.01,101.06,21728.0,91.5706,91.5887,91.4981,91.5434,21728.0
2020-12-07 12:25:00,101.09,101.09,101.02,101.06,30072.0,91.5706,91.5706,91.5072,91.5434,30072.0
2020-12-07 12:30:00,101.05,101.08,100.97,100.97,48110.0,91.5343,91.5615,91.4619,91.4619,48110.0
2020-12-07 12:35:00,100.98,100.99,100.93,100.99,23403.0,91.4709,91.48,91.4256,91.48,23403.0
2020-12-07 12:40:00,101.0,101.03,100.95,100.95,21986.0,91.4891,91.5162,91.4438,91.4438,21986.0
2020-12-07 12:45:00,100.95,100.97,100.85,100.88,34365.0,91.4438,91.4619,91.3532,91.3804,34365.0
2020-12-07 12:50:00,100.88,100.95,100.87,100.92,16839.0,91.3804,91.4438,91.3713,91.4166,16839.0
2020-12-07 12:55:00,100.91,100.91,100.78,100.78,20160.0,91.4075,91.4075,91.2898,91.2898,20160.0
2020-12-07 13:00:00,100.79,100.9,100.77,100.89,22085.0,91.2988,91.3985,91.2807,91.3894,22085.0
2020-12-07 13:05:00,100.88,100.97,100.85,100.96,27579.0,91.3804,91.4619,91.3532,91.4528,27579.0
2020-12-07 13:10:00,100.96,100.96,100.86,100.87,29942.0,91.4528,91.4528,91.3622,91.3713,29942.0
2020-12-07 13:15:00,100.86,100.98,100.84,100.93,24000.0,91.3622,91.4709,91.3441,91.4256,24000.0
2020-12-07 13:20:00,100.94,100.96,100.85,100.9,21336.0,91.4347,91.4528,91.3532,91.3985,21336.0
2020-12-07 13:25:00,100.91,100.95,100.86,100.87,23878.0,91.4075,91.4438,91.3622,91.3713,23878.0
2020-12-07 13:30:00,100.86,101.0,100.86,100.99,25037.0,91.3622,91.4891,91.3622,91.48,25037.0
2020-12-07 13:35:00,100.99,101.05,100.97,101.0,30827.0,91.48,91.5343,91.4619,91.4891,30827.0
2020-12-07 13:40:00,100.96,100.97,100.71,100.73,34873.0,91.4528,91.4619,91.2264,91.2445,34873.0
2020-12-07 13:45:00,100.73,100.8,100.69,100.8,21062.0,91.2445,91.3079,91.2082,91.3079,21062.0
2020-12-07 13:50:00,100.81,100.93,100.81,100.93,32867.0,91.3169,91.4256,91.3169,91.4256,32867.0
2020-12-07 13:55:00,100.93,100.93,100.83,100.84,19118.0,91.4256,91.4256,91.3351,91.3441,19118.0
2020-12-07 14:00:00,100.83,100.84,100.72,100.73,30406.0,91.3351,91.3441,91.2354,91.2445,30406.0
2020-12-07 14:05:00,100.73,100.92,100.72,100.92,19390.0,91.2445,91.4166,91.2354,91.4166,19390.0
2020-12-07 14:10:00,100.93,100.93,100.86,100.86,18921.0,91.4256,91.4256,91.3622,91.3622,18921.0
2020-12-07 14:15:00,100.87,100.93,100.83,100.89,16619.0,91.3713,91.4256,91.3351,91.3894,16619.0
2020-12-07 14:20:00,100.9,100.96,100.9,100.92,9240.0,91.3985,91.4528,91.3985,91.4166,9240.0
2020-12-07 14:25:00,100.92,100.94,100.89,100.92,19631.0,91.4166,91.4347,91.3894,91.4166,19631.0
2020-12-07 14:30:00,100.92,100.99,100.89,100.89,34684.0,91.4166,91.48,91.3894,91.3894,34684.0
2020-12-07 14:35:00,100.88,100.97,100.88,100.97,21615.0,91.3804,91.4619,91.3804,91.4619,21615.0
2020-12-07 14:40:00,100.98,101.04,100.95,100.99,21504.0,91.4709,91.5253,91.4438,91.48,21504.0
2020-12-07 14:45:00,100.99,101.05,100.97,101.05,16747.0,91.48,91.5343,91.4619,91.5343,16747.0
2020-12-07 14:50:00,101.06,101.07,101.0,101.01,22094.0,91.5434,91.5525,91.4891,91.4981,22094.0
2020-12-07 14:55:00,101.0,101.08,101.0,101.03,20044.0,91.4891,91.5615,91.4891,91.5162,20044.0
2020-12-07 15:00:00,101.04,101.06,100.97,101.05,31237.0,91.5253,91.5434,91.4619,91.5343,31237.0
2020-12-07 15:05:00,101.04,101.04,100.95,100.97,16622.0,91.5253,91.5253,91.4438,91.4619,16622.0
2020-12-07 15:10:00,100.96,101.02,100.91,100.97,13912.0,91.4528,91.5072,91.4075,91.4619,13912.0
2020-12-07 15:15:00,100.96,101.02,100.94,101.02,23227.0,91.4528,91.5072,91.4347,91.5072,23227.0
2020-12-07 15:20:00,101.02,101.03,100.97,100.98,16719.0,91.5072,91.5162,91.4619,91.4709,16719.0
2020-12-07 15:25:00,100.98,101.04,100.98,100.99,23063.0,91.4709,91.5253,91.4709,91.48,23063.0
2020-12-07 15:30:00,101.0,101.14,100.99,101.12,32898.0,91.4891,91.6159,91.48,91.5978,32898.0
2020-12-07 15:35:00,101.12,101.13,101.07,101.09,29638.0,91.5978,91.6068,91.5525,91.5706,29638.0
2020-12-07 15:40:00,101.08,101.09,100.96,101.01,43721.0,91.5615,91.5706,91.4528,91.4981,43721.0
2020-12-07 15:45:00,101.01,101.06,100.95,101.01,54058.0,91.4981,91.5434,91.4438,91.4981,54058.0
2020-12-07 15:50:00,101.0,101.33,100.99,101.31,111459.0,91.4891,91.788,91.48,91.7699,111459.0
2020-12-07 15:55:00,101.31,101.46,101.29,101.42,194966.0,91.7699,91.9057,91.7517,91.8695,194966.0
2020-12-08 09:30:00,100.38,100.79,100.01,100.68,233508.0,90.9274,91.2988,90.5923,91.1992,233508.0
2020-12-08 09:35:00,100.7,100.79,100.52,100.52,51417.0,91.2173,91.2988,91.0543,91.0543,51417.0
2020-12-08 09:40:00,100.52,100.78,100.45,100.64,30909.0,91.0543,91.2898,90.9908,91.163,30909.0
2020-12-08 09:45:00,100.66,100.72,100.48,100.54,40701.0,91.1811,91.2354,91.018,91.0724,40701.0
2020-12-08 09:50:00,100.55,100.57,100.44,100.47,29546.0,91.0814,91.0995,90.9818,91.009,29546.0
2020-12-08 09:55:00,100.47,100.7,100.42,100.68,39740.0,91.009,91.2173,90.9637,91.1992,39740.0
2020-12-08 10:00:00,100.66,100.77,100.64,100.67,40634.0,91.1811,91.2807,91.163,91.1901,40634.0
2020-12-08 10:05:00,100.67,100.87,100.67,100.83,40183.0,91.1901,91.3713,91.1901,91.3351,40183.0
2020-12-08 10:10:00,100.85,100.89,100.59,100.64,44462.0,91.3532,91.3894,91.1177,91.163,44462.0
2020-12-08 10:15:00,100.64,100.64,100.43,100.43,32514.0,91.163,91.163,90.9727,90.9727,32514.0
2020-12-08 10:20:00,100.44,100.62,100.43,100.62,34966.0,90.9818,91.1448,90.9727,91.1448,34966.0
2020-12-08 10:25:00,100.59,100.6,100.42,100.5,37801.0,91.1177,91.1267,90.9637,91.0361,37801.0
2020-12-08 10:30:00,100.52,100.73,100.47,100.73,30726.0,91.0543,91.2445,91.009,91.2445,30726.0
2020-12-08 10:35:00,100.71,100.88,100.69,100.85,26963.0,91.2264,91.3804,91.2082,91.3532,26963.0
2020-12-08 10:40:00,100.84,100.93,100.81,100.91,23591.0,91.3441,91.4256,91.3169,91.4075,23591.0
2020-12-08 10:45:00,100.91,101.1,100.91,101.08,28954.0,91.4075,91.5796,91.4075,91.5615,28954.0
2020-12-08 10:50:00,101.08,101.13,100.99,101.08,57738.0,91.5615,91.6068,91.48,91.5615,57738.0
2020-12-08 10:55:00,101.09,101.36,101.08,101.36,25096.0,91.5706,91.8152,91.5615,91.8152,25096.0
2020-12-08 11:00:00,101.36,101.5,101.36,101.49,41791.0,91.8152,91.942,91.8152,91.9329,41791.0
2020-12-08 11:05:00,101.5,101.5,101.39,101.41,52229.0,91.942,91.942,91.8423,91.8604,52229.0
2020-12-08 11:10:00,101.41,101.46,101.24,101.28,47930.0,91.8604,91.9057,91.7065,91.7427,47930.0
2020-12-08 11:15:00,101.29,101.5,101.29,101.48,26853.0,91.7517,91.942,91.7517,91.9239,26853.0
2020-12-08 11:20:00,101.48,101.57,101.37,101.4,70854.0,91.9239,92.0054,91.8242,91.8514,70854.0
2020-12-08 11:25:00,101.36,101.38,101.32,101.34,15045.0,91.8152,91.8333,91.7789,91.797,15045.0
2020-12-08 11:30:00,101.34,101.47,101.29,101.36,25745.0,91.797,91.9148,91.7517,91.8152,25745.0
2020-12-08 11:35:00,101.36,101.53,101.36,101.5,16685.0,91.8152,91.9691,91.8152,91.942,16685.0
2020-12-08 11:40:00,101.49,101.49,101.38,101.42,33454.0,91.9329,91.9329,91.8333,91.8695,33454.0
2020-12-08 11:45:00,101.42,101.5,101.37,101.37,17525.0,91.8695,91.942,91.8242,91.8242,17525.0
2020-12-08 11:50:00,101.38,101.39,101.26,101.27,24584.0,91.8333,91.8423,91.7246,91.7336,24584.0
2020-12-08 11:55:00,101.27,101.31,101.22,101.23,10706.0,91.7336,91.7699,91.6883,91.6974,10706.0
2020-12-08 12:00:00,101.22,101.28,101.16,101.17,16448.0,91.6883,91.7427,91.634,91.643,16448.0
2020-12-08 12:05:00,101.17,101.25,101.14,101.21,22480.0,91.643,91.7155,91.6159,91.6793,22480.0
2020-12-08 12:10:00,101.21,101.27,101.16,101.23,16274.0,91.6793,91.7336,91.634,91.6974,16274.0
2020-12-08 12:15:00,101.23,101.24,101.18,101.21,16968.0,91.6974,91.7065,91.6521,91.6793,16968.0
2020-12-08 12:20:00,101.2,101.28,101.19,101.23,13144.0,91.6702,91.7427,91.6612,91.6974,13144.0
2020-12-08 12:25:00,101.21,101.34,101.21,101.34,16270.0,91.6793,91.797,91.6793,91.797,16270.0
2020-12-08 12:30:00,101.33,101.42,101.31,101.31,11461.0,91.788,91.8695,91.7699,91.7699,11461.0
2020-12-08 12:35:00,101.31,101.37,101.29,101.33,28611.0,91.7699,91.8242,91.7517,91.788,28611.0
2020-12-08 12:40:00,101.33,101.41,101.3,101.39,17360.0,91.788,91.8604,91.7608,91.8423,17360.0
2020-12-08 12:45:00,101.39,101.39,101.29,101.33,17073.0,91.8423,91.8423,91.7517,91.788,17073.0
2020-12-08 12:50:00,101.32,101.39,101.3,101.35,27406.0,91.7789,91.8423,91.7608,91.8061,27406.0
2020-12-08 12:55:00,101.34,101.34,101.23,101.23,16843.0,91.797,91.797,91.6974,91.6974,16843.0
2020-12-08 13:00:00,101.24,101.28,101.2,101.25,14161.0,91.7065,91.7427,91.6702,91.7155,14161.0
2020-12-08 13:05:00,101.24,101.26,101.2,101.23,11440.0,91.7065,91.7246,91.6702,91.6974,11440.0
2020-12-08 13:10:00,101.24,101.33,101.22,101.33,12423.0,91.7065,91.788,91.6883,91.788,12423.0
2020-12-08 13:15:00,101.32,101.35,101.27,101.31,20653.0,91.7789,91.8061,91.7336,91.7699,20653.0
2020-12-08 13:20:00,101.31,101.36,101.3,101.33,12092.0,91.7699,91.8152,91.7608,91.788,12092.0
2020-12-08 13:25:00,101.32,101.37,101.32,101.37,17726.0,91.7789,91.8242,91.7789,91.8242,17726.0
2020-12-08 13:30:00,101.37,101.42,101.36,101.42,20968.0,91.8242,91.8695,91.8152,91.8695,20968.0
2020-12-08 13:35:00,101.42,101.45,101.38,101.41,17374.0,91.8695,91.8967,91.8333,91.8604,17374.0
2020-12-08 13:40:00,101.39,101.41,101.34,101.41,10318.0,91.8423,91.8604,91.797,91.8604,10318.0
2020-12-08 13:45:00,101.41,101.44,101.36,101.43,12541.0,91.8604,91.8876,91.8152,91.8786,12541.0
2020-12-08 13:50:00,101.43,101.43,101.32,101.34,13441.0,91.8786,91.8786,91.7789,91.797,13441.0
2020-12-08 13:55:00,101.35,101.37,101.29,101.34,17894.0,91.8061,91.8242,91.7517,91.797,17894.0
2020-12-08 14:00:00,101.33,101.33,101.26,101.29,15686.0,91.788,91.788,91.7246,91.7517,15686.0
2020-12-08 14:05:00,101.28,101.28,101.22,101.27,9329.0,91.7427,91.7427,91.6883,91.7336,9329.0
2020-12-08 14:10:00,101.27,101.27,101.2,101.21,11153.0,91.7336,91.7336,91.6702,91.6793,11153.0
2020-12-08 14:15:00,101.21,101.26,101.18,101.26,9904.0,91.6793,91.7246,91.6521,91.7246,9904.0
2020-12-08 14:20:00,101.26,101.37,101.25,101.33,15692.0,91.7246,91.8242,91.7155,91.788,15692.0
2020-12-08 14:25:00,101.34,101.41,101.33,101.37,19072.0,91.797,91.8604,91.788,91.8242,19072.0
2020-12-08 14:30:00,101.38,101.38,101.26,101.26,13579.0,91.8333,91.8333,91.7246,91.7246,13579.0
2020-12-08 14:35:00,101.27,101.31,101.23,101.26,16917.0,91.7336,91.7699,91.6974,91.7246,16917.0
2020-12-08 14:40:00,101.26,101.3,101.25,101.26,11771.0,91.7246,91.7608,91.7155,91.7246,11771.0
2020-12-08 14:45:00,101.26,101.27,101.21,101.21,15041.0,91.7246,91.7336,91.6793,91.6793,15041.0
2020-12-08 14:50:00,101.21,101.26,101.19,101.23,19673.0,91.6793,91.7246,91.6612,91.6974,19673.0
2020-12-08 14:55:00,101.22,101.24,101.17,101.19,17617.0,91.6883,91.7065,91.643,91.6612,17617.0
2020-12-08 15:00:00,101.2,101.22,101.13,101.14,22496.0,91.6702,91.6883,91.6068,91.6159,22496.0
2020-12-08 15:05:00,101.13,101.16,101.08,101.09,15973.0,91.6068,91.634,91.5615,91.5706,15973.0
2020-12-08 15:10:00,101.1,101.1,101.04,101.09,19872.0,91.5796,91.5796,91.5253,91.5706,19872.0
2020-12-08 15:15:00,101.08,101.12,101.08,101.12,16222.0,91.5615,91.5978,91.5615,91.5978,16222.0
2020-12-08 15:20:00,101.13,101.19,101.11,101.13,16730.0,91.6068,91.6612,91.5887,91.6068,16730.0
2020-12-08 15:25:00,101.14,101.16,101.07,101.15,22867.0,91.6159,91.634,91.5525,91.6249,22867.0
2020-12-08 15:30:00,101.14,101.17,101.05,101.06,23899.0,91.6159,91.643,91.5343,91.5434,23899.0
2020-12-08 15:35:00,101.06,101.2,101.05,101.16,33457.0,91.5434,91.6702,91.5343,91.634,33457.0
2020-12-08 15:40:00,101.16,101.17,101.1,101.16,21357.0,91.634,91.643,91.5796,91.634,21357.0
2020-12-08 15:45:00,101.16,101.26,101.16,101.18,36735.0,91.634,91.7246,91.634,91.6521,36735.0
2020-12-08 15:50:00,101.17,101.3,101.14,101.21,103813.0,91.643,91.7608,91.6159,91.6793,103813.0
2020-12-08 15:55:00,101.23,101.34,101.2,101.2,171379.0,91.6974,91.797,91.6702,91.6702,171379.0
2020-12-09 09:30:00,101.91,102.21,101.82,101.83,195213.0,92.3134,92.5851,92.2318,92.2409,195213.0
2020-12-09 09:35:00,101.84,101.86,101.57,101.75,97130.0,92.25,92.2681,92.0054,92.1684,97130.0
2020-12-09 09:40:00,101.75,101.79,101.52,101.58,74176.0,92.1684,92.2047,91.9601,92.0144,74176.0
2020-12-09 09:45:00,101.58,101.63,101.48,101.48,57557.0,92.0144,92.0597,91.9239,91.9239,57557.0
2020-12-09 09:50:00,101.48,101.79,101.47,101.56,42243.0,91.9239,92.2047,91.9148,91.9963,42243.0
2020-12-09 09:55:00,101.56,101.79,101.54,101.73,43304.0,91.9963,92.2047,91.9782,92.1503,43304.0
2020-12-09 10:00:00,101.74,101.75,101.35,101.42,52724.0,92.1594,92.1684,91.8061,91.8695,52724.0
2020-12-09 10:05:00,101.43,101.53,101.39,101.47,29387.0,91.8786,91.9691,91.8423,91.9148,29387.0
2020-12-09 10:10:00,101.46,101.49,101.34,101.48,66355.0,91.9057,91.9329,91.797,91.9239,66355.0
2020-12-09 10:15:00,101.49,101.81,101.43,101.78,36519.0,91.9329,92.2228,91.8786,92.1956,36519.0
2020-12-09 10:20:00,101.79,101.88,101.73,101.86,31184.0,92.2047,92.2862,92.1503,92.2681,31184.0
2020-12-09 10:25:00,101.87,102.01,101.85,101.99,58239.0,92.2771,92.4039,92.259,92.3858,58239.0
2020-12-09 10:30:00,101.98,102.07,101.85,101.95,162475.0,92.3768,92.4583,92.259,92.3496,162475.0
2020-12-09 10:35:00,101.96,101.99,101.64,101.64,29138.0,92.3587,92.3858,92.0688,92.0688,29138.0
2020-12-09 10:40:00,101.66,101.72,101.59,101.68,43030.0,92.0869,92.1413,92.0235,92.105,43030.0
2020-12-09 10:45:00,101.69,101.71,101.59,101.66,26587.0,92.1141,92.1322,92.0235,92.0869,26587.0
2020-12-09 10:50:00,101.65,101.65,101.56,101.6,13213.0,92.0778,92.0778,91.9963,92.0326,13213.0
2020-12-09 10:55:00,101.6,101.61,101.44,101.48,26904.0,92.0326,92.0416,91.8876,91.9239,26904.0
2020-12-09 11:00:00,101.47,101.49,101.38,101.38,32988.0,91.9148,91.9329,91.8333,91.8333,32988.0
2020-12-09 11:05:00,101.39,101.57,101.33,101.53,37980.0,91.8423,92.0054,91.788,91.9691,37980.0
2020-12-09 11:10:00,101.54,101.54,101.39,101.4,24761.0,91.9782,91.9782,91.8423,91.8514,24761.0
2020-12-09 11:15:00,101.4,101.48,101.27,101.28,22023.0,91.8514,91.9239,91.7336,91.7427,22023.0
2020-12-09 11:20:00,101.28,101.4,101.24,101.34,27064.0,91.7427,91.8514,91.7065,91.797,27064.0
2020-12-09 11:25:00,101.37,101.43,101.31,101.36,18675.0,91.8242,91.8786,91.7699,91.8152,18675.0
2020-12-09 11:30:00,101.37,101.45,101.3,101.36,37197.0,91.8242,91.8967,91.7608,91.8152,37197.0
2020-12-09 11:35:00,101.36,101.56,101.34,101.51,34424.0,91.8152,91.9963,91.797,91.951,34424.0
2020-12-09 11:40:00,101.52,101.59,101.5,101.57,16613.0,91.9601,92.0235,91.942,92.0054,16613.0
2020-12-09 11:45:00,101.56,101.58,101.44,101.48,49194.0,91.9963,92.0144,91.8876,91.9239,49194.0
2020-12-09 11:50:00,101.48,101.57,101.44,101.56,18413.0,91.9239,92.0054,91.8876,91.9963,18413.0
2020-12-09 11:55:00,101.56,101.67,101.55,101.66,10201.0,91.9963,92.096,91.9873,92.0869,10201.0
2020-12-09 12:00:00,101.66,101.69,101.6,101.61,25732.0,92.0869,92.1141,92.0326,92.0416,25732.0
2020-12-09 12:05:00,101.61,101.67,101.56,101.66,21081.0,92.0416,92.096,91.9963,92.0869,21081.0
2020-12-09 12:10:00,101.66,101.67,101.57,101.63,19718.0,92.0869,92.096,92.0054,92.0597,19718.0
2020-12-09 12:15:00,101.63,101.65,101.55,101.56,18663.0,92.0597,92.0778,91.9873,91.9963,18663.0
2020-12-09 12:20:00,101.55,101.55,101.42,101.49,28592.0,91.9873,91.9873,91.8695,91.9329,28592.0
2020-12-09 12:25:00,101.49,101.57,101.45,101.45,14281.0,91.9329,92.0054,91.8967,91.8967,14281.0
2020-12-09 12:30:00,101.46,101.47,101.38,101.44,41035.0,91.9057,91.9148,91.8333,91.8876,41035.0
2020-12-09 12:35:00,101.44,101.44,101.29,101.31,25621.0,91.8876,91.8876,91.7517,91.7699,25621.0
2020-12-09 12:40:00,101.3,101.31,101.14,101.19,77844.0,91.7608,91.7699,91.6159,91.6612,77844.0
2020-12-09 12:45:00,101.18,101.24,101.09,101.14,49026.0,91.6521,91.7065,91.5706,91.6159,49026.0
2020-12-09 12:50:00,101.12,101.2,101.05,101.19,26557.0,91.5978,91.6702,91.5343,91.6612,26557.0
2020-12-09 12:55:00,101.19,101.22,101.14,101.2,19885.0,91.6612,91.6883,91.6159,91.6702,19885.0
2020-12-09 13:00:00,101.19,101.19,101.03,101.03,29123.0,91.6612,91.6612,91.5162,91.5162,29123.0
2020-12-09 13:05:00,101.04,101.34,100.99,101.34,93646.0,91.5253,91.797,91.48,91.797,93646.0
2020-12-09 13:10:00,101.32,101.35,101.23,101.32,60765.0,91.7789,91.8061,91.6974,91.7789,60765.0
2020-12-09 13:15:00,101.33,101.42,101.29,101.34,60239.0,91.788,91.8695,91.7517,91.797,60239.0
2020-12-09 13:20:00,101.33,101.38,101.28,101.29,37379.0,91.788,91.8333,91.7427,91.7517,37379.0
2020-12-09 13:25:00,101.28,101.28,101.04,101.08,37241.0,91.7427,91.7427,91.5253,91.5615,37241.0
2020-12-09 13:30:00,101.08,101.11,100.95,100.95,32004.0,91.5615,91.5887,91.4438,91.4438,32004.0
2020-12-09 13:35:00,100.96,101.04,100.86,100.92,61224.0,91.4528,91.5253,91.3622,91.4166,61224.0
2020-12-09 13:40:00,100.91,101.24,100.87,101.18,58565.0,91.4075,91.7065,91.3713,91.6521,58565.0
2020-12-09 13:45:00,101.18,101.21,101.06,101.06,61845.0,91.6521,91.6793,91.5434,91.5434,61845.0
2020-12-09 13:50:00,101.05,101.08,100.88,100.88,52705.0,91.5343,91.5615,91.3804,91.3804,52705.0
2020-12-09 13:55:00,100.87,100.89,100.56,100.62,54886.0,91.3713,91.3894,91.0905,91.1448,54886.0
2020-12-09 14:00:00,100.63,100.72,100.57,100.59,66536.0,91.1539,91.2354,91.0995,91.1177,66536.0
2020-12-09 14:05:00,100.6,100.67,100.55,100.61,36035.0,91.1267,91.1901,91.0814,91.1358,36035.0
2020-12-09 14:10:00,100.61,100.68,100.52,100.65,28702.0,91.1358,91.1992,91.0543,91.172,28702.0
2020-12-09 14:15:00,100.63,100.67,100.48,100.61,28078.0,91.1539,91.1901,91.018,91.1358,28078.0
2020-12-09 14:20:00,100.58,100.8,100.56,100.77,62155.0,91.1086,91.3079,91.0905,91.2807,62155.0
2020-12-09 14:25:00,100.77,100.79,100.67,100.75,58222.0,91.2807,91.2988,91.1901,91.2626,58222.0
2020-12-09 14:30:00,100.75,100.83,100.57,100.63,88238.0,91.2626,91.3351,91.0995,91.1539,88238.0
2020-12-09 14:35:00,100.63,100.73,100.55,100.63,40315.0,91.1539,91.2445,91.0814,91.1539,40315.0
2020-12-09 14:40:00,100.66,100.73,100.46,100.5,38914.0,91.1811,91.2445,90.9999,91.0361,38914.0
2020-12-09 14:45:00,100.48,100.73,100.46,100.69,22441.0,91.018,91.2445,90.9999,91.2082,22441.0
2020-12-09 14:50:00,100.69,100.7,100.6,100.7,34813.0,91.2082,91.2173,91.1267,91.2173,34813.0
2020-12-09 14:55:00,100.7,100.77,100.67,100.72,84776.0,91.2173,91.2807,91.1901,91.2354,84776.0
2020-12-09 15:00:00,100.71,100.71,100.59,100.66,39103.0,91.2264,91.2264,91.1177,91.1811,39103.0
2020-12-09 15:05:00,100.66,100.81,100.63,100.8,44657.0,91.1811,91.3169,91.1539,91.3079,44657.0
2020-12-09 15:10:00,100.79,100.83,100.63,100.65,37974.0,91.2988,91.3351,91.1539,91.172,37974.0
2020-12-09 15:15:00,100.63,100.67,100.37,100.42,64300.0,91.1539,91.1901,90.9184,90.9637,64300.0
2020-12-09 15:20:00,100.42,100.51,100.2,100.21,70142.0,90.9637,91.0452,90.7644,90.7734,70142.0
2020-12-09 15:25:00,100.23,100.3,100.1,100.17,93164.0,90.7916,90.855,90.6738,90.7372,93164.0
2020-12-09 15:30:00,100.16,100.33,100.12,100.33,91932.0,90.7282,90.8821,90.6919,90.8821,91932.0
2020-12-09 15:35:00,100.33,100.33,100.16,100.29,69386.0,90.8821,90.8821,90.7282,90.8459,69386.0
2020-12-09 15:40:00,100.3,100.59,100.29,100.58,55164.0,90.855,91.1177,90.8459,91.1086,55164.0
2020-12-09 15:45:00,100.57,100.65,100.47,100.47,67417.0,91.0995,91.172,91.009,91.009,67417.0
2020-12-09 15:50:00,100.47,100.76,100.47,100.56,137769.0,91.009,91.2717,91.009,91.0905,137769.0
2020-12-09 15:55:00,100.56,100.69,100.33,100.34,245836.0,91.0905,91.2082,90.8821,90.8912,245836.0
2020-12-10 09:30:00,103.51,103.67,102.82,102.82,615523.0,93.7627,93.9076,93.1377,93.1377,615523.0
2020-12-10 09:35:00,102.84,104.48,102.75,104.38,476895.0,93.1558,94.6414,93.0743,94.5508,476895.0
2020-12-10 09:40:00,104.4,104.63,104.13,104.37,285341.0,94.5689,94.7772,94.3243,94.5417,285341.0
2020-12-10 09:45:00,104.39,104.83,104.38,104.65,251518.0,94.5598,94.9584,94.5508,94.7953,251518.0
2020-12-10 09:50:00,104.64,104.91,104.53,104.75,208067.0,94.7863,95.0309,94.6866,94.8859,208067.0
2020-12-10 09:55:00,104.74,104.98,104.69,104.98,220782.0,94.8769,95.0943,94.8316,95.0943,220782.0
2020-12-10 10:00:00,104.99,105.09,104.73,104.73,275431.0,95.1033,95.1939,94.8678,94.8678,275431.0
2020-12-10 10:05:00,104.73,105.08,104.73,104.99,204545.0,94.8678,95.1849,94.8678,95.1033,204545.0
2020-12-10 10:10:00,105.02,105.09,104.88,104.95,160783.0,95.1305,95.1939,95.0037,95.0671,160783.0
2020-12-10 10:15:00,104.97,105.18,104.76,105.18,138385.0,95.0852,95.2754,94.895,95.2754,138385.0
2020-12-10 10:20:00,105.18,105.2,104.94,104.96,122349.0,95.2754,95.2936,95.058,95.0762,122349.0
2020-12-10 10:25:00,104.95,105.05,104.77,104.84,128713.0,95.0671,95.1577,94.904,94.9675,128713.0
2020-12-10 10:30:00,104.87,105.16,104.66,104.79,180113.0,94.9946,95.2573,94.8044,94.9222,180113.0
2020-12-10 10:35:00,104.8,104.98,104.78,104.85,101510.0,94.9312,95.0943,94.9131,94.9765,101510.0
2020-12-10 10:40:00,104.83,104.93,104.76,104.81,102569.0,94.9584,95.049,94.895,94.9403,102569.0
2020-12-10 10:45:00,104.81,104.81,104.47,104.65,114247.0,94.9403,94.9403,94.6323,94.7953,114247.0
2020-12-10 10:50:00,104.65,104.88,104.64,104.86,86611.0,94.7953,95.0037,94.7863,94.9856,86611.0
2020-12-10 10:55:00,104.86,104.97,104.82,104.97,128507.0,94.9856,95.0852,94.9493,95.0852,128507.0
2020-12-10 11:00:00,104.99,105.11,104.84,104.84,129055.0,95.1033,95.212,94.9675,94.9675,129055.0
2020-12-10 11:05:00,104.86,104.86,104.73,104.74,75940.0,94.9856,94.9856,94.8678,94.8769,75940.0
2020-12-10 11:10:00,104.77,104.89,104.68,104.82,136855.0,94.904,95.0127,94.8225,94.9493,136855.0
2020-12-10 11:15:00,104.83,105.04,104.83,105.01,122039.0,94.9584,95.1486,94.9584,95.1214,122039.0
2020-12-10 11:20:00,105.02,105.1,104.93,104.97,76645.0,95.1305,95.203,95.049,95.0852,76645.0
2020-12-10 11:25:00,104.98,104.99,104.5,104.51,81962.0,95.0943,95.1033,94.6595,94.6685,81962.0
2020-12-10 11:30:00,104.52,104.74,104.51,104.74,81093.0,94.6776,94.8769,94.6685,94.8769,81093.0
2020-12-10 11:35:00,104.73,104.76,104.64,104.7,70624.0,94.8678,94.895,94.7863,94.8406,70624.0
2020-12-10 11:40:00,104.7,104.79,104.65,104.72,76661.0,94.8406,94.9222,94.7953,94.8588,76661.0
2020-12-10 11:45:00,104.71,104.71,104.47,104.57,67179.0,94.8497,94.8497,94.6323,94.7229,67179.0
2020-12-10 11:50:00,104.55,104.55,104.29,104.29,106574.0,94.7048,94.7048,94.4692,94.4692,106574.0
2020-12-10 11:55:00,104.3,104.52,104.29,104.51,55282.0,94.4783,94.6776,94.4692,94.6685,55282.0
2020-12-10 12:00:00,104.5,104.62,104.43,104.59,88007.0,94.6595,94.7682,94.5961,94.741,88007.0
2020-12-10 12:05:00,104.58,104.78,104.57,104.77,40115.0,94.7319,94.9131,94.7229,94.904,40115.0
2020-12-10 12:10:00,104.77,104.78,104.68,104.7,43760.0,94.904,94.9131,94.8225,94.8406,43760.0
2020-12-10 12:15:00,104.7,104.75,104.67,104.69,29809.0,94.8406,94.8859,94.8135,94.8316,29809.0
2020-12-10 12:20:00,104.7,104.77,104.57,104.76,29871.0,94.8406,94.904,94.7229,94.895,29871.0
2020-12-10 12:25:00,104.76,104.78,104.6,104.65,36235.0,94.895,94.9131,94.7501,94.7953,36235.0
2020-12-10 12:30:00,104.65,104.77,104.64,104.76,40841.0,94.7953,94.904,94.7863,94.895,40841.0
2020-12-10 12:35:00,104.76,104.95,104.72,104.79,261425.0,94.895,95.0671,94.8588,94.9222,261425.0
2020-12-10 12:40:00,104.8,105.33,104.8,105.29,775747.0,94.9312,95.4113,94.9312,95.3751,775747.0
2020-12-10 12:45:00,105.29,105.55,105.25,105.26,297335.0,95.3751,95.6106,95.3388,95.3479,297335.0
2020-12-10 12:50:00,105.26,105.44,105.24,105.42,89492.0,95.3479,95.511,95.3298,95.4928,89492.0
2020-12-10 12:55:00,105.43,105.58,105.41,105.46,123108.0,95.5019,95.6378,95.4838,95.5291,123108.0
2020-12-10 13:00:00,105.49,105.56,105.38,105.5,61173.0,95.5562,95.6197,95.4566,95.5653,61173.0
2020-12-10 13:05:00,105.52,105.75,105.5,105.69,116070.0,95.5834,95.7918,95.5653,95.7374,116070.0
2020-12-10 13:10:00,105.69,105.78,105.67,105.75,68050.0,95.7374,95.8189,95.7193,95.7918,68050.0
2020-12-10 13:15:00,105.76,105.83,105.7,105.81,57657.0,95.8008,95.8642,95.7465,95.8461,57657.0
2020-12-10 13:20:00,105.81,105.83,105.73,105.76,57547.0,95.8461,95.8642,95.7736,95.8008,57547.0
2020-12-10 13:25:00,105.75,105.81,105.7,105.71,82333.0,95.7918,95.8461,95.7465,95.7555,82333.0
2020-12-10 13:30:00,105.71,105.77,105.61,105.76,76589.0,95.7555,95.8099,95.6649,95.8008,76589.0
2020-12-10 13:35:00,105.76,105.96,105.67,105.96,60444.0,95.8008,95.982,95.7193,95.982,60444.0
2020-12-10 13:40:00,105.96,105.98,105.78,105.8,64563.0,95.982,96.0001,95.8189,95.8371,64563.0
2020-12-10 13:45:00,105.78,105.83,105.65,105.77,47036.0,95.8189,95.8642,95.7012,95.8099,47036.0
2020-12-10 13:50:00,105.76,105.91,105.73,105.86,55838.0,95.8008,95.9367,95.7736,95.8914,55838.0
2020-12-10 13:55:00,105.86,105.9,105.69,105.76,37393.0,95.8914,95.9276,95.7374,95.8008,37393.0
2020-12-10 14:00:00,105.77,105.85,105.64,105.73,53020.0,95.8099,95.8823,95.6921,95.7736,53020.0
2020-12-10 14:05:00,105.75,105.89,105.73,105.81,40137.0,95.7918,95.9186,95.7736,95.8461,40137.0
2020-12-10 14:10:00,105.83,105.88,105.77,105.82,33575.0,95.8642,95.9095,95.8099,95.8552,33575.0
2020-12-10 14:15:00,105.82,105.95,105.76,105.95,48027.0,95.8552,95.9729,95.8008,95.9729,48027.0
2020-12-10 14:20:00,105.94,105.99,105.87,105.98,76699.0,95.9639,96.0092,95.9005,96.0001,76699.0
2020-12-10 14:25:00,105.97,106.09,105.87,105.88,101783.0,95.991,96.0997,95.9005,95.9095,101783.0
2020-12-10 14:30:00,105.87,105.96,105.82,105.92,39777.0,95.9005,95.982,95.8552,95.9458,39777.0
2020-12-10 14:35:00,105.92,105.97,105.87,105.92,25064.0,95.9458,95.991,95.9005,95.9458,25064.0
2020-12-10 14:40:00,105.91,105.99,105.87,105.9,59160.0,95.9367,96.0092,95.9005,95.9276,59160.0
2020-12-10 14:45:00,105.91,106.02,105.89,105.92,46422.0,95.9367,96.0363,95.9186,95.9458,46422.0
2020-12-10 14:50:00,105.91,105.99,105.9,105.96,46035.0,95.9367,96.0092,95.9276,95.982,46035.0
2020-12-10 14:55:00,105.96,106.08,105.92,105.97,68301.0,95.982,96.0907,95.9458,95.991,68301.0
2020-12-10 15:00:00,105.95,105.99,105.77,105.79,137680.0,95.9729,96.0092,95.8099,95.828,137680.0
2020-12-10 15:05:00,105.79,105.86,105.67,105.68,85919.0,95.828,95.8914,95.7193,95.7284,85919.0
2020-12-10 15:10:00,105.68,105.73,105.62,105.71,53060.0,95.7284,95.7736,95.674,95.7555,53060.0
2020-12-10 15:15:00,105.7,105.81,105.68,105.71,53949.0,95.7465,95.8461,95.7284,95.7555,53949.0
2020-12-10 15:20:00,105.7,105.8,105.68,105.76,47524.0,95.7465,95.8371,95.7284,95.8008,47524.0
2020-12-10 15:25:00,105.76,105.76,105.64,105.69,67953.0,95.8008,95.8008,95.6921,95.7374,67953.0
2020-12-10 15:30:00,105.69,105.78,105.64,105.68,146945.0,95.7374,95.8189,95.6921,95.7284,146945.0
2020-12-10 15:35:00,105.68,105.77,105.63,105.71,108483.0,95.7284,95.8099,95.6831,95.7555,108483.0
2020-12-10 15:40:00,105.71,105.75,105.69,105.74,62344.0,95.7555,95.7918,95.7374,95.7827,62344.0
2020-12-10 15:45:00,105.73,105.9,105.72,105.78,122417.0,95.7736,95.9276,95.7646,95.8189,122417.0
2020-12-10 15:50:00,105.78,105.85,105.64,105.67,220171.0,95.8189,95.8823,95.6921,95.7193,220171.0
2020-12-10 15:55:00,105.67,105.69,105.38,105.38,467427.0,95.7193,95.7374,95.4566,95.4566,467427.0
2020-12-11 09:30:00,104.4,104.78,104.08,104.11,232671.0,94.5689,94.9131,94.279,94.3062,232671.0
2020-12-11 09:35:00,104.14,104.45,103.93,104.14,100752.0,94.3334,94.6142,94.1431,94.3334,100752.0
2020-12-11 09:40:00,104.16,104.23,103.57,103.85,112047.0,94.3515,94.4149,93.817,94.0707,112047.0
2020-12-11 09:45:00,103.86,104.25,103.85,104.12,63032.0,94.0797,94.433,94.0707,94.3153,63032.0
2020-12-11 09:50:00,104.11,104.23,103.98,104.16,70613.0,94.3062,94.4149,94.1884,94.3515,70613.0
2020-12-11 09:55:00,104.18,104.45,104.05,104.37,68749.0,94.3696,94.6142,94.2518,94.5417,68749.0
2020-12-11 10:00:00,104.39,104.46,104.29,104.41,62551.0,94.5598,94.6232,94.4692,94.5779,62551.0
2020-12-11 10:05:00,104.42,104.42,104.2,104.27,67644.0,94.587,94.587,94.3877,94.4511,67644.0
2020-12-11 10:10:00,104.26,104.29,104.05,104.14,48321.0,94.4421,94.4692,94.2518,94.3334,48321.0
2020-12-11 10:15:00,104.13,104.24,104.07,104.2,44110.0,94.3243,94.424,94.27,94.3877,44110.0
2020-12-11 10:20:00,104.19,104.19,103.81,103.82,60496.0,94.3787,94.3787,94.0344,94.0435,60496.0
2020-12-11 10:25:00,103.82,103.9,103.62,103.67,105155.0,94.0435,94.116,93.8623,93.9076,105155.0
2020-12-11 10:30:00,103.68,103.68,103.47,103.57,81365.0,93.9167,93.9167,93.7265,93.817,81365.0
2020-12-11 10:35:00,103.57,103.74,103.51,103.67,104744.0,93.817,93.971,93.7627,93.9076,104744.0
2020-12-11 10:40:00,103.65,103.65,103.41,103.46,54245.0,93.8895,93.8895,93.6721,93.7174,54245.0
2020-12-11 10:45:00,103.46,103.46,103.35,103.37,46188.0,93.7174,93.7174,93.6178,93.6359,46188.0
2020-12-11 10:50:00,103.36,103.39,103.21,103.23,50808.0,93.6268,93.654,93.4909,93.5091,50808.0
2020-12-11 10:55:00,103.22,103.26,103.07,103.13,44035.0,93.5,93.5362,93.3641,93.4185,44035.0
2020-12-11 11:00:00,103.15,103.34,103.15,103.29,26214.0,93.4366,93.6087,93.4366,93.5634,26214.0
2020-12-11 11:05:00,103.3,103.4,103.17,103.22,25184.0,93.5725,93.6631,93.4547,93.5,25184.0
2020-12-11 11:10:00,103.21,103.24,103.14,103.2,35769.0,93.4909,93.5181,93.4275,93.4819,35769.0
2020-12-11 11:15:00,103.2,103.27,103.15,103.18,26087.0,93.4819,93.5453,93.4366,93.4638,26087.0
2020-12-11 11:20:00,103.16,103.2,102.94,102.96,47314.0,93.4457,93.4819,93.2464,93.2645,47314.0
2020-12-11 11:25:00,102.95,102.99,102.87,102.92,38201.0,93.2554,93.2917,93.183,93.2283,38201.0
2020-12-11 11:30:00,102.92,102.92,102.84,102.86,28923.0,93.2283,93.2283,93.1558,93.1739,28923.0
2020-12-11 11:35:00,102.85,102.87,102.65,102.66,52701.0,93.1648,93.183,92.9837,92.9927,52701.0
2020-12-11 11:40:00,102.66,102.86,102.6,102.73,56805.0,92.9927,93.1739,92.9384,93.0561,56805.0
2020-12-11 11:45:00,102.72,102.8,102.66,102.74,104262.0,93.0471,93.1196,92.9927,93.0652,104262.0
2020-12-11 11:50:00,102.74,102.98,102.65,102.96,133641.0,93.0652,93.2826,92.9837,93.2645,133641.0
2020-12-11 11:55:00,102.98,103.07,102.79,102.87,51362.0,93.2826,93.3641,93.1105,93.183,51362.0
2020-12-11 12:00:00,102.88,102.94,102.8,102.81,26071.0,93.192,93.2464,93.1196,93.1286,26071.0
2020-12-11 12:05:00,102.8,102.89,102.71,102.72,30051.0,93.1196,93.2011,93.038,93.0471,30051.0
2020-12-11 12:10:00,102.73,102.73,102.44,102.44,69559.0,93.0561,93.0561,92.7935,92.7935,69559.0
2020-12-11 12:15:00,102.42,102.56,102.33,102.34,100868.0,92.7753,92.9022,92.6938,92.7029,100868.0
2020-12-11 12:20:00,102.34,102.64,102.33,102.58,55736.0,92.7029,92.9746,92.6938,92.9203,55736.0
2020-12-11 12:25:00,102.58,102.74,102.55,102.69,60358.0,92.9203,93.0652,92.8931,93.0199,60358.0
2020-12-11 12:30:00,102.69,102.77,102.68,102.7,39707.0,93.0199,93.0924,93.0109,93.029,39707.0
2020-12-11 12:35:00,102.69,102.79,102.65,102.79,38911.0,93.0199,93.1105,92.9837,93.1105,38911.0
2020-12-11 12:40:00,102.78,102.9,102.76,102.82,38134.0,93.1014,93.2101,93.0833,93.1377,38134.0
2020-12-11 12:45:00,102.82,102.83,102.72,102.82,26878.0,93.1377,93.1467,93.0471,93.1377,26878.0
2020-12-11 12:50:00,102.81,102.88,102.78,102.88,26156.0,93.1286,93.192,93.1014,93.192,26156.0
2020-12-11 12:55:00,102.9,102.95,102.88,102.91,23200.0,93.2101,93.2554,93.192,93.2192,23200.0
2020-12-11 13:00:00,102.91,102.93,102.84,102.91,24275.0,93.2192,93.2373,93.1558,93.2192,24275.0
2020-12-11 13:05:00,102.9,102.94,102.87,102.92,11951.0,93.2101,93.2464,93.183,93.2283,11951.0
2020-12-11 13:10:00,102.93,103.05,102.91,103.0,30660.0,93.2373,93.346,93.2192,93.3007,30660.0
2020-12-11 13:15:00,103.01,103.09,102.91,102.92,27197.0,93.3098,93.3822,93.2192,93.2283,27197.0
2020-12-11 13:20:00,102.94,103.0,102.89,102.93,33311.0,93.2464,93.3007,93.2011,93.2373,33311.0
2020-12-11 13:25:00,102.93,103.04,102.91,102.93,39301.0,93.2373,93.337,93.2192,93.2373,39301.0
2020-12-11 13:30:00,102.95,102.97,102.87,102.88,25588.0,93.2554,93.2735,93.183,93.192,25588.0
2020-12-11 13:35:00,102.88,103.02,102.88,102.96,28640.0,93.192,93.3188,93.192,93.2645,28640.0
2020-12-11 13:40:00,102.96,103.14,102.95,103.1,28278.0,93.2645,93.4275,93.2554,93.3913,28278.0
2020-12-11 13:45:00,103.12,103.25,103.08,103.16,35591.0,93.4094,93.5272,93.3732,93.4457,35591.0
2020-12-11 13:50:00,103.15,103.31,103.14,103.27,32712.0,93.4366,93.5815,93.4275,93.5453,32712.0
2020-12-11 13:55:00,103.26,103.28,103.11,103.13,25914.0,93.5362,93.5544,93.4004,93.4185,25914.0
2020-12-11 14:00:00,103.13,103.15,103.08,103.08,14305.0,93.4185,93.4366,93.3732,93.3732,14305.0
2020-12-11 14:05:00,103.09,103.19,103.05,103.07,32212.0,93.3822,93.4728,93.346,93.3641,32212.0
2020-12-11 14:10:00,103.1,103.11,103.03,103.03,16224.0,93.3913,93.4004,93.3279,93.3279,16224.0
2020-12-11 14:15:00,103.04,103.12,103.01,103.07,24056.0,93.337,93.4094,93.3098,93.3641,24056.0
2020-12-11 14:20:00,103.05,103.18,103.03,103.14,45022.0,93.346,93.4638,93.3279,93.4275,45022.0
2020-12-11 14:25:00,103.13,103.17,102.95,103.0,33845.0,93.4185,93.4547,93.2554,93.3007,33845.0
2020-12-11 14:30:00,102.99,103.14,102.95,103.13,25172.0,93.2917,93.4275,93.2554,93.4185,25172.0
2020-12-11 14:35:00,103.12,103.14,102.97,103.0,39209.0,93.4094,93.4275,93.2735,93.3007,39209.0
2020-12-11 14:40:00,103.0,103.06,102.95,103.03,36768.0,93.3007,93.3551,93.2554,93.3279,36768.0
2020-12-11 14:45:00,103.04,103.09,103.01,103.07,21648.0,93.337,93.3822,93.3098,93.3641,21648.0
2020-12-11 14:50:00,103.06,103.09,102.96,103.04,20740.0,93.3551,93.3822,93.2645,93.337,20740.0
2020-12-11 14:55:00,103.03,103.08,102.95,102.96,24046.0,93.3279,93.3732,93.2554,93.2645,24046.0
2020-12-11 15:00:00,102.96,103.03,102.86,102.87,32452.0,93.2645,93.3279,93.1739,93.183,32452.0
2020-12-11 15:05:00,102.86,102.86,102.79,102.81,24522.0,93.1739,93.1739,93.1105,93.1286,24522.0
2020-12-11 15:10:00,102.81,102.86,102.77,102.85,25657.0,93.1286,93.1739,93.0924,93.1648,25657.0
2020-12-11 15:15:00,102.86,103.05,102.85,103.01,35906.0,93.1739,93.346,93.1648,93.3098,35906.0
2020-12-11 15:20:00,103.01,103.03,102.93,102.98,23850.0,93.3098,93.3279,93.2373,93.2826,23850.0
2020-12-11 15:25:00,102.99,103.01,102.9,102.93,24899.0,93.2917,93.3098,93.2101,93.2373,24899.0
2020-12-11 15:30:00,102.93,102.94,102.81,102.82,47848.0,93.2373,93.2464,93.1286,93.1377,47848.0
2020-12-11 15:35:00,102.82,102.89,102.8,102.84,177303.0,93.1377,93.2011,93.1196,93.1558,177303.0
2020-12-11 15:40:00,102.83,103.02,102.83,102.94,92326.0,93.1467,93.3188,93.1467,93.2464,92326.0
2020-12-11 15:45:00,102.94,102.95,102.78,102.81,57092.0,93.2464,93.2554,93.1014,93.1286,57092.0
2020-12-11 15:50:00,102.8,102.99,102.8,102.91,120241.0,93.1196,93.2917,93.1196,93.2192,120241.0
2020-12-11 15:55:00,102.91,103.01,102.84,103.0,279955.0,93.2192,93.3098,93.1558,93.3007,279955.0
2020-12-14 09:30:00,103.85,104.18,103.61,103.61,158445.0,94.0707,94.3696,93.8533,93.8533,158445.0
2020-12-14 09:35:00,103.61,103.93,103.61,103.8,68221.0,93.8533,94.1431,93.8533,94.0254,68221.0
2020-12-14 09:40:00,103.81,103.99,103.69,103.98,88688.0,94.0344,94.1975,93.9257,94.1884,88688.0
2020-12-14 09:45:00,103.99,103.99,103.74,103.87,77099.0,94.1975,94.1975,93.971,94.0888,77099.0
2020-12-14 09:50:00,103.89,103.96,103.81,103.86,49389.0,94.1069,94.1703,94.0344,94.0797,49389.0
2020-12-14 09:55:00,103.85,103.93,103.78,103.86,34055.0,94.0707,94.1431,94.0073,94.0797,34055.0
2020-12-14 10:00:00,103.86,104.0,103.83,103.94,46729.0,94.0797,94.2066,94.0526,94.1522,46729.0
2020-12-14 10:05:00,103.92,104.2,103.89,104.13,52316.0,94.1341,94.3877,94.1069,94.3243,52316.0
2020-12-14 10:10:00,104.14,104.37,104.14,104.35,48415.0,94.3334,94.5417,94.3334,94.5236,48415.0
2020-12-14 10:15:00,104.35,104.45,104.33,104.39,46101.0,94.5236,94.6142,94.5055,94.5598,46101.0
2020-12-14 10:20:00,104.37,104.49,104.34,104.45,41792.0,94.5417,94.6504,94.5145,94.6142,41792.0
2020-12-14 10:25:00,104.46,104.5,104.35,104.42,62164.0,94.6232,94.6595,94.5236,94.587,62164.0
2020-12-14 10:30:00,104.42,104.63,104.41,104.61,56453.0,94.587,94.7772,94.5779,94.7591,56453.0
2020-12-14 10:35:00,104.61,104.68,104.58,104.61,27745.0,94.7591,94.8225,94.7319,94.7591,27745.0
2020-12-14 10:40:00,104.64,104.71,104.53,104.56,41049.0,94.7863,94.8497,94.6866,94.7138,41049.0
2020-12-14 10:45:00,104.59,104.6,104.37,104.4,40385.0,94.741,94.7501,94.5417,94.5689,40385.0
2020-12-14 10:50:00,104.38,104.4,104.27,104.33,39357.0,94.5508,94.5689,94.4511,94.5055,39357.0
2020-12-14 10:55:00,104.32,104.33,103.83,103.84,62469.0,94.4964,94.5055,94.0526,94.0616,62469.0
2020-12-14 11:00:00,103.86,103.9,103.78,103.86,22856.0,94.0797,94.116,94.0073,94.0797,22856.0
2020-12-14 11:05:00,103.86,103.91,103.62,103.62,41684.0,94.0797,94.125,93.8623,93.8623,41684.0
2020-12-14 11:10:00,103.64,103.66,103.54,103.64,38552.0,93.8805,93.8986,93.7899,93.8805,38552.0
2020-12-14 11:15:00,103.65,103.92,103.64,103.91,24361.0,93.8895,94.1341,93.8805,94.125,24361.0
2020-12-14 11:20:00,103.93,104.01,103.81,103.93,32780.0,94.1431,94.2156,94.0344,94.1431,32780.0
2020-12-14 11:25:00,103.94,103.96,103.83,103.87,29506.0,94.1522,94.1703,94.0526,94.0888,29506.0
2020-12-14 11:30:00,103.85,103.93,103.67,103.89,52755.0,94.0707,94.1431,93.9076,94.1069,52755.0
2020-12-14 11:35:00,103.9,103.93,103.81,103.87,17140.0,94.116,94.1431,94.0344,94.0888,17140.0
2020-12-14 11:40:00,103.86,103.86,103.67,103.79,14189.0,94.0797,94.0797,93.9076,94.0163,14189.0
2020-12-14 11:45:00,103.78,103.88,103.72,103.8,20773.0,94.0073,94.0979,93.9529,94.0254,20773.0
2020-12-14 11:50:00,103.8,103.81,103.69,103.77,13592.0,94.0254,94.0344,93.9257,93.9982,13592.0
2020-12-14 11:55:00,103.78,103.84,103.77,103.81,14816.0,94.0073,94.0616,93.9982,94.0344,14816.0
2020-12-14 12:00:00,103.84,103.84,103.71,103.8,30654.0,94.0616,94.0616,93.9439,94.0254,30654.0
2020-12-14 12:05:00,103.81,103.85,103.75,103.77,17425.0,94.0344,94.0707,93.9801,93.9982,17425.0
2020-12-14 12:10:00,103.8,103.87,103.76,103.82,19540.0,94.0254,94.0888,93.9892,94.0435,19540.0
2020-12-14 12:15:00,103.82,103.85,103.6,103.62,17018.0,94.0435,94.0707,93.8442,93.8623,17018.0
2020-12-14 12:20:00,103.65,103.72,103.63,103.68,15145.0,93.8895,93.9529,93.8714,93.9167,15145.0
2020-12-14 12:25:00,103.68,103.78,103.63,103.72,28762.0,93.9167,94.0073,93.8714,93.9529,28762.0
2020-12-14 12:30:00,103.72,103.72,103.62,103.66,23094.0,93.9529,93.9529,93.8623,93.8986,23094.0
2020-12-14 12:35:00,103.65,103.69,103.56,103.56,16762.0,93.8895,93.9257,93.808,93.808,16762.0
2020-12-14 12:40:00,103.56,103.64,103.5,103.6,31011.0,93.808,93.8805,93.7536,93.8442,31011.0
2020-12-14 12:45:00,103.59,103.64,103.55,103.56,15836.0,93.8352,93.8805,93.7989,93.808,15836.0
2020-12-14 12:50:00,103.59,103.65,103.55,103.63,17013.0,93.8352,93.8895,93.7989,93.8714,17013.0
2020-12-14 12:55:00,103.63,103.63,103.47,103.52,35048.0,93.8714,93.8714,93.7265,93.7718,35048.0
2020-12-14 13:00:00,103.52,103.67,103.51,103.64,17123.0,93.7718,93.9076,93.7627,93.8805,17123.0
2020-12-14 13:05:00,103.63,103.64,103.47,103.5,19343.0,93.8714,93.8805,93.7265,93.7536,19343.0
2020-12-14 13:10:00,103.48,103.62,103.46,103.6,16864.0,93.7355,93.8623,93.7174,93.8442,16864.0
2020-12-14 13:15:00,103.59,103.65,103.55,103.61,16817.0,93.8352,93.8895,93.7989,93.8533,16817.0
2020-12-14 13:20:00,103.61,103.7,103.6,103.61,18447.0,93.8533,93.9348,93.8442,93.8533,18447.0
2020-12-14 13:25:00,103.62,103.73,103.61,103.64,17340.0,93.8623,93.962,93.8533,93.8805,17340.0
2020-12-14 13:30:00,103.65,103.74,103.64,103.74,17502.0,93.8895,93.971,93.8805,93.971,17502.0
2020-12-14 13:35:00,103.73,103.85,103.71,103.85,15228.0,93.962,94.0707,93.9439,94.0707,15228.0
2020-12-14 13:40:00,103.83,103.89,103.81,103.86,11330.0,94.0526,94.1069,94.0344,94.0797,11330.0
2020-12-14 13:45:00,103.87,103.87,103.74,103.76,25794.0,94.0888,94.0888,93.971,93.9892,25794.0
2020-12-14 13:50:00,103.79,103.94,103.78,103.92,13352.0,94.0163,94.1522,94.0073,94.1341,13352.0
2020-12-14 13:55:00,103.92,103.95,103.85,103.88,12643.0,94.1341,94.1613,94.0707,94.0979,12643.0
2020-12-14 14:00:00,103.9,103.92,103.79,103.82,18198.0,94.116,94.1341,94.0163,94.0435,18198.0
2020-12-14 14:05:00,103.82,103.87,103.81,103.84,19410.0,94.0435,94.0888,94.0344,94.0616,19410.0
2020-12-14 14:10:00,103.85,103.85,103.74,103.77,19456.0,94.0707,94.0707,93.971,93.9982,19456.0
2020-12-14 14:15:00,103.76,103.81,103.71,103.79,31681.0,93.9892,94.0344,93.9439,94.0163,31681.0
2020-12-14 14:20:00,103.79,103.79,103.63,103.68,14820.0,94.0163,94.0163,93.8714,93.9167,14820.0
2020-12-14 14:25:00,103.68,103.71,103.64,103.69,17202.0,93.9167,93.9439,93.8805,93.9257,17202.0
2020-12-14 14:30:00,103.66,103.68,103.52,103.57,12981.0,93.8986,93.9167,93.7718,93.817,12981.0
2020-12-14 14:35:00,103.59,103.61,103.41,103.47,54941.0,93.8352,93.8533,93.6721,93.7265,54941.0
2020-12-14 14:40:00,103.47,103.6,103.47,103.6,22138.0,93.7265,93.8442,93.7265,93.8442,22138.0
2020-12-14 14:45:00,103.59,103.65,103.52,103.63,18456.0,93.8352,93.8895,93.7718,93.8714,18456.0
2020-12-14 14:50:00,103.66,103.83,103.62,103.83,26347.0,93.8986,94.0526,93.8623,94.0526,26347.0
2020-12-14 14:55:00,103.83,103.84,103.75,103.77,30549.0,94.0526,94.0616,93.9801,93.9982,30549.0
2020-12-14 15:00:00,103.75,103.78,103.67,103.78,27251.0,93.9801,94.0073,93.9076,94.0073,27251.0
2020-12-14 15:05:00,103.77,103.8,103.65,103.72,40565.0,93.9982,94.0254,93.8895,93.9529,40565.0
2020-12-14 15:10:00,103.72,103.86,103.71,103.8,40597.0,93.9529,94.0797,93.9439,94.0254,40597.0
2020-12-14 15:15:00,103.79,103.85,103.72,103.79,25728.0,94.0163,94.0707,93.9529,94.0163,25728.0
2020-12-14 15:20:00,103.78,103.8,103.74,103.76,20522.0,94.0073,94.0254,93.971,93.9892,20522.0
2020-12-14 15:25:00,103.77,103.83,103.76,103.77,33859.0,93.9982,94.0526,93.9892,93.9982,33859.0
2020-12-14 15:30:00,103.76,103.8,103.51,103.6,56306.0,93.9892,94.0254,93.7627,93.8442,56306.0
2020-12-14 15:35:00,103.61,103.61,103.49,103.52,35163.0,93.8533,93.8533,93.7446,93.7718,35163.0
2020-12-14 15:40:00,103.51,103.53,103.44,103.48,56123.0,93.7627,93.7808,93.6993,93.7355,56123.0
2020-12-14 15:45:00,103.49,103.62,103.45,103.61,64612.0,93.7446,93.8623,93.7083,93.8533,64612.0
2020-12-14 15:50:00,103.57,103.68,103.44,103.65,132468.0,93.817,93.9167,93.6993,93.8895,132468.0
2020-12-14 15:55:00,103.64,103.64,103.25,103.31,162320.0,93.8805,93.8805,93.5272,93.5815,162320.0
2020-12-15 09:30:00,104.26,104.48,103.98,104.34,104874.0,94.4421,94.6414,94.1884,94.5145,104874.0
2020-12-15 09:35:00,104.3,104.46,104.03,104.1,46941.0,94.4783,94.6232,94.2337,94.2971,46941.0
2020-12-15 09:40:00,104.09,104.18,103.87,103.91,44396.0,94.2881,94.3696,94.0888,94.125,44396.0
2020-12-15 09:45:00,103.9,104.12,103.78,104.04,44374.0,94.116,94.3153,94.0073,94.2428,44374.0
2020-12-15 09:50:00,104.04,104.09,103.93,104.01,32660.0,94.2428,94.2881,94.1431,94.2156,32660.0
2020-12-15 09:55:00,104.01,104.09,103.89,103.95,45885.0,94.2156,94.2881,94.1069,94.1613,45885.0
2020-12-15 10:00:00,103.97,104.2,103.87,104.2,53193.0,94.1794,94.3877,94.0888,94.3877,53193.0
2020-12-15 10:05:00,104.22,104.3,104.2,104.22,38082.0,94.4058,94.4783,94.3877,94.4058,38082.0
2020-12-15 10:10:00,104.22,104.45,104.18,104.36,41640.0,94.4058,94.6142,94.3696,94.5327,41640.0
2020-12-15 10:15:00,104.35,104.39,104.23,104.32,23861.0,94.5236,94.5598,94.4149,94.4964,23861.0
2020-12-15 10:20:00,104.3,104.48,104.3,104.45,37099.0,94.4783,94.6414,94.4783,94.6142,37099.0
2020-12-15 10:25:00,104.45,104.45,104.3,104.36,29576.0,94.6142,94.6142,94.4783,94.5327,29576.0
2020-12-15 10:30:00,104.37,104.37,104.12,104.23,31623.0,94.5417,94.5417,94.3153,94.4149,31623.0
2020-12-15 10:35:00,104.22,104.23,103.95,103.96,19990.0,94.4058,94.4149,94.1613,94.1703,19990.0
2020-12-15 10:40:00,103.95,104.03,103.93,103.95,28926.0,94.1613,94.2337,94.1431,94.1613,28926.0
2020-12-15 10:45:00,103.95,104.03,103.94,104.0,25040.0,94.1613,94.2337,94.1522,94.2066,25040.0
2020-12-15 10:50:00,104.0,104.01,103.9,103.99,21033.0,94.2066,94.2156,94.116,94.1975,21033.0
2020-12-15 10:55:00,104.0,104.09,103.95,103.98,28369.0,94.2066,94.2881,94.1613,94.1884,28369.0
2020-12-15 11:00:00,103.99,104.07,103.98,103.98,20493.0,94.1975,94.27,94.1884,94.1884,20493.0
2020-12-15 11:05:00,103.96,103.96,103.83,103.93,28517.0,94.1703,94.1703,94.0526,94.1431,28517.0
2020-12-15 11:10:00,103.94,104.04,103.88,104.0,27347.0,94.1522,94.2428,94.0979,94.2066,27347.0
2020-12-15 11:15:00,103.98,103.98,103.84,103.91,22447.0,94.1884,94.1884,94.0616,94.125,22447.0
2020-12-15 11:20:00,103.9,103.91,103.79,103.81,16552.0,94.116,94.125,94.0163,94.0344,16552.0
2020-12-15 11:25:00,103.8,103.85,103.78,103.83,17958.0,94.0254,94.0707,94.0073,94.0526,17958.0
2020-12-15 11:30:00,103.83,103.84,103.78,103.82,15935.0,94.0526,94.0616,94.0073,94.0435,15935.0
2020-12-15 11:35:00,103.83,104.02,103.82,103.98,22983.0,94.0526,94.2247,94.0435,94.1884,22983.0
2020-12-15 11:40:00,103.98,104.17,103.98,104.15,28271.0,94.1884,94.3605,94.1884,94.3424,28271.0
2020-12-15 11:45:00,104.14,104.15,104.0,104.01,50294.0,94.3334,94.3424,94.2066,94.2156,50294.0
2020-12-15 11:50:00,103.99,104.07,103.96,103.96,28989.0,94.1975,94.27,94.1703,94.1703,28989.0
2020-12-15 11:55:00,103.96,104.02,103.89,103.97,23844.0,94.1703,94.2247,94.1069,94.1794,23844.0
2020-12-15 12:00:00,103.99,104.01,103.93,103.98,19111.0,94.1975,94.2156,94.1431,94.1884,19111.0
2020-12-15 12:05:00,103.99,104.04,103.95,104.02,35631.0,94.1975,94.2428,94.1613,94.2247,35631.0
2020-12-15 12:10:00,104.03,104.2,104.0,104.17,19087.0,94.2337,94.3877,94.2066,94.3605,19087.0
2020-12-15 12:15:00,104.18,104.37,104.15,104.36,25545.0,94.3696,94.5417,94.3424,94.5327,25545.0
2020-12-15 12:20:00,104.36,104.45,104.36,104.39,40149.0,94.5327,94.6142,94.5327,94.5598,40149.0
2020-12-15 12:25:00,104.41,104.43,104.33,104.36,33238.0,94.5779,94.5961,94.5055,94.5327,33238.0
2020-12-15 12:30:00,104.36,104.4,104.35,104.4,31195.0,94.5327,94.5689,94.5236,94.5689,31195.0
2020-12-15 12:35:00,104.43,104.64,104.42,104.61,33755.0,94.5961,94.7863,94.587,94.7591,33755.0
2020-12-15 12:40:00,104.63,104.64,104.52,104.53,20896.0,94.7772,94.7863,94.6776,94.6866,20896.0
2020-12-15 12:45:00,104.53,104.61,104.48,104.48,28283.0,94.6866,94.7591,94.6414,94.6414,28283.0
2020-12-15 12:50:00,104.5,104.52,104.41,104.49,28277.0,94.6595,94.6776,94.5779,94.6504,28277.0
2020-12-15 12:55:00,104.48,104.5,104.43,104.47,16517.0,94.6414,94.6595,94.5961,94.6323,16517.0
2020-12-15 13:00:00,104.47,104.51,104.44,104.49,24474.0,94.6323,94.6685,94.6051,94.6504,24474.0
2020-12-15 13:05:00,104.48,104.61,104.46,104.48,28930.0,94.6414,94.7591,94.6232,94.6414,28930.0
2020-12-15 13:10:00,104.48,104.55,104.42,104.53,15739.0,94.6414,94.7048,94.587,94.6866,15739.0
2020-12-15 13:15:00,104.54,104.58,104.48,104.48,16471.0,94.6957,94.7319,94.6414,94.6414,16471.0
2020-12-15 13:20:00,104.47,104.49,104.46,104.48,10289.0,94.6323,94.6504,94.6232,94.6414,10289.0
2020-12-15 13:25:00,104.49,104.53,104.43,104.44,30637.0,94.6504,94.6866,94.5961,94.6051,30637.0
2020-12-15 13:30:00,104.44,104.52,104.41,104.52,41150.0,94.6051,94.6776,94.5779,94.6776,41150.0
2020-12-15 13:35:00,104.52,104.71,104.52,104.71,43297.0,94.6776,94.8497,94.6776,94.8497,43297.0
2020-12-15 13:40:00,104.72,104.8,104.71,104.77,19796.0,94.8588,94.9312,94.8497,94.904,19796.0
2020-12-15 13:45:00,104.79,104.85,104.76,104.81,17606.0,94.9222,94.9765,94.895,94.9403,17606.0
2020-12-15 13:50:00,104.82,104.86,104.68,104.69,20640.0,94.9493,94.9856,94.8225,94.8316,20640.0
2020-12-15 13:55:00,104.69,104.75,104.68,104.69,18667.0,94.8316,94.8859,94.8225,94.8316,18667.0
2020-12-15 14:00:00,104.68,104.68,104.58,104.63,27360.0,94.8225,94.8225,94.7319,94.7772,27360.0
2020-12-15 14:05:00,104.64,104.65,104.57,104.63,39378.0,94.7863,94.7953,94.7229,94.7772,39378.0
2020-12-15 14:10:00,104.65,104.65,104.5,104.59,28985.0,94.7953,94.7953,94.6595,94.741,28985.0
2020-12-15 14:15:00,104.6,104.61,104.55,104.58,21642.0,94.7501,94.7591,94.7048,94.7319,21642.0
2020-12-15 14:20:00,104.58,104.59,104.51,104.52,19029.0,94.7319,94.741,94.6685,94.6776,19029.0
2020-12-15 14:25:00,104.52,104.66,104.52,104.56,51985.0,94.6776,94.8044,94.6776,94.7138,51985.0
2020-12-15 14:30:00,104.57,104.6,104.47,104.54,34309.0,94.7229,94.7501,94.6323,94.6957,34309.0
2020-12-15 14:35:00,104.53,104.57,104.5,104.51,16919.0,94.6866,94.7229,94.6595,94.6685,16919.0
2020-12-15 14:40:00,104.51,104.57,104.47,104.51,28386.0,94.6685,94.7229,94.6323,94.6685,28386.0
2020-12-15 14:45:00,104.51,104.53,104.47,104.52,10833.0,94.6685,94.6866,94.6323,94.6776,10833.0
2020-12-15 14:50:00,104.52,104.52,104.46,104.47,24074.0,94.6776,94.6776,94.6232,94.6323,24074.0
2020-12-15 14:55:00,104.47,104.54,104.46,104.52,27137.0,94.6323,94.6957,94.6232,94.6776,27137.0
2020-12-15 15:00:00,104.53,104.66,104.52,104.58,25038.0,94.6866,94.8044,94.6776,94.7319,25038.0
2020-12-15 15:05:00,104.58,104.66,104.56,104.62,27334.0,94.7319,94.8044,94.7138,94.7682,27334.0
2020-12-15 15:10:00,104.64,104.64,104.55,104.64,23223.0,94.7863,94.7863,94.7048,94.7863,23223.0
2020-12-15 15:15:00,104.62,104.65,104.5,104.5,22044.0,94.7682,94.7953,94.6595,94.6595,22044.0
2020-12-15 15:20:00,104.5,104.51,104.39,104.41,24620.0,94.6595,94.6685,94.5598,94.5779,24620.0
2020-12-15 15:25:00,104.42,104.42,104.28,104.34,40361.0,94.587,94.587,94.4602,94.5145,40361.0
2020-12-15 15:30:00,104.35,104.36,104.18,104.19,37334.0,94.5236,94.5327,94.3696,94.3787,37334.0
2020-12-15 15:35:00,104.2,104.23,104.14,104.18,40851.0,94.3877,94.4149,94.3334,94.3696,40851.0
2020-12-15 15:40:00,104.18,104.19,104.11,104.11,80520.0,94.3696,94.3787,94.3062,94.3062,80520.0
2020-12-15 15:45:00,104.11,104.22,104.11,104.16,64156.0,94.3062,94.4058,94.3062,94.3515,64156.0
2020-12-15 15:50:00,104.15,104.18,104.07,104.17,111042.0,94.3424,94.3696,94.27,94.3605,111042.0
2020-12-15 15:55:00,104.15,104.19,104.03,104.19,135458.0,94.3424,94.3787,94.2337,94.3787,135458.0
2020-12-16 09:30:00,104.18,104.4,104.03,104.08,194263.0,94.3696,94.5689,94.2337,94.279,194263.0
2020-12-16 09:35:00,104.09,104.1,103.78,104.02,92757.0,94.2881,94.2971,94.0073,94.2247,92757.0
2020-12-16 09:40:00,104.01,104.14,103.88,104.13,112760.0,94.2156,94.3334,94.0979,94.3243,112760.0
2020-12-16 09:45:00,104.13,104.49,104.0,104.34,126292.0,94.3243,94.6504,94.2066,94.5145,126292.0
2020-12-16 09:50:00,104.34,104.43,104.22,104.34,71799.0,94.5145,94.5961,94.4058,94.5145,71799.0
2020-12-16 09:55:00,104.32,104.44,104.21,104.3,53504.0,94.4964,94.6051,94.3968,94.4783,53504.0
2020-12-16 10:00:00,104.31,104.37,104.06,104.08,43016.0,94.4874,94.5417,94.2609,94.279,43016.0
2020-12-16 10:05:00,104.08,104.19,104.0,104.07,46979.0,94.279,94.3787,94.2066,94.27,46979.0
2020-12-16 10:10:00,104.07,104.32,104.06,104.32,69658.0,94.27,94.4964,94.2609,94.4964,69658.0
2020-12-16 10:15:00,104.32,104.54,104.2,104.5,199430.0,94.4964,94.6957,94.3877,94.6595,199430.0
2020-12-16 10:20:00,104.49,104.62,104.33,104.55,82664.0,94.6504,94.7682,94.5055,94.7048,82664.0
2020-12-16 10:25:00,104.55,104.8,104.52,104.54,142521.0,94.7048,94.9312,94.6776,94.6957,142521.0
2020-12-16 10:30:00,104.56,104.64,104.37,104.42,31856.0,94.7138,94.7863,94.5417,94.587,31856.0
2020-12-16 10:35:00,104.41,104.41,104.07,104.13,80907.0,94.5779,94.5779,94.27,94.3243,80907.0
2020-12-16 10:40:00,104.12,104.14,104.02,104.03,32860.0,94.3153,94.3334,94.2247,94.2337,32860.0
2020-12-16 10:45:00,104.03,104.19,103.72,103.85,86651.0,94.2337,94.3787,93.9529,94.0707,86651.0
2020-12-16 10:50:00,103.85,104.13,103.84,104.04,115658.0,94.0707,94.3243,94.0616,94.2428,115658.0
2020-12-16 10:55:00,104.05,104.05,103.85,103.92,35943.0,94.2518,94.2518,94.0707,94.1341,35943.0
2020-12-16 11:00:00,103.92,103.96,103.76,103.93,70832.0,94.1341,94.1703,93.9892,94.1431,70832.0
2020-12-16 11:05:00,103.93,104.02,103.81,103.82,102543.0,94.1431,94.2247,94.0344,94.0435,102543.0
2020-12-16 11:10:00,103.81,103.81,103.56,103.79,62466.0,94.0344,94.0344,93.808,94.0163,62466.0
2020-12-16 11:15:00,103.8,103.96,103.78,103.88,37356.0,94.0254,94.1703,94.0073,94.0979,37356.0
2020-12-16 11:20:00,103.88,103.93,103.79,103.82,18811.0,94.0979,94.1431,94.0163,94.0435,18811.0
2020-12-16 11:25:00,103.83,103.95,103.81,103.92,20896.0,94.0526,94.1613,94.0344,94.1341,20896.0
2020-12-16 11:30:00,103.92,103.93,103.78,103.85,13536.0,94.1341,94.1431,94.0073,94.0707,13536.0
2020-12-16 11:35:00,103.86,103.88,103.82,103.83,19058.0,94.0797,94.0979,94.0435,94.0526,19058.0
2020-12-16 11:40:00,103.83,103.88,103.73,103.88,15855.0,94.0526,94.0979,93.962,94.0979,15855.0
2020-12-16 11:45:00,103.86,103.91,103.81,103.88,24541.0,94.0797,94.125,94.0344,94.0979,24541.0
2020-12-16 11:50:00,103.89,103.97,103.89,103.96,14793.0,94.1069,94.1794,94.1069,94.1703,14793.0
2020-12-16 11:55:00,103.95,103.95,103.83,103.91,33236.0,94.1613,94.1613,94.0526,94.125,33236.0
2020-12-16 12:00:00,103.91,103.93,103.79,103.81,11033.0,94.125,94.1431,94.0163,94.0344,11033.0
2020-12-16 12:05:00,103.81,103.81,103.64,103.64,9220.0,94.0344,94.0344,93.8805,93.8805,9220.0
2020-12-16 12:10:00,103.65,103.65,103.51,103.53,24361.0,93.8895,93.8895,93.7627,93.7808,24361.0
2020-12-16 12:15:00,103.54,103.6,103.52,103.6,12085.0,93.7899,93.8442,93.7718,93.8442,12085.0
2020-12-16 12:20:00,103.61,103.61,103.54,103.61,16841.0,93.8533,93.8533,93.7899,93.8533,16841.0
2020-12-16 12:25:00,103.61,103.61,103.52,103.52,13179.0,93.8533,93.8533,93.7718,93.7718,13179.0
2020-12-16 12:30:00,103.53,103.53,103.43,103.47,26407.0,93.7808,93.7808,93.6902,93.7265,26407.0
2020-12-16 12:35:00,103.47,103.53,103.37,103.38,48700.0,93.7265,93.7808,93.6359,93.6449,48700.0
2020-12-16 12:40:00,103.38,103.41,103.31,103.36,26735.0,93.6449,93.6721,93.5815,93.6268,26735.0
2020-12-16 12:45:00,103.36,103.4,103.27,103.27,38468.0,93.6268,93.6631,93.5453,93.5453,38468.0
2020-12-16 12:50:00,103.28,103.29,103.19,103.2,50012.0,93.5544,93.5634,93.4728,93.4819,50012.0
2020-12-16 12:55:00,103.2,103.38,103.19,103.31,16856.0,93.4819,93.6449,93.4728,93.5815,16856.0
2020-12-16 13:00:00,103.31,103.33,103.22,103.25,33030.0,93.5815,93.5996,93.5,93.5272,33030.0
2020-12-16 13:05:00,103.23,103.25,103.2,103.24,18322.0,93.5091,93.5272,93.4819,93.5181,18322.0
2020-12-16 13:10:00,103.23,103.24,103.16,103.18,51939.0,93.5091,93.5181,93.4457,93.4638,51939.0
2020-12-16 13:15:00,103.17,103.27,103.16,103.21,25850.0,93.4547,93.5453,93.4457,93.4909,25850.0
2020-12-16 13:20:00,103.21,103.23,103.18,103.22,21850.0,93.4909,93.5091,93.4638,93.5,21850.0
2020-12-16 13:25:00,103.21,103.25,103.13,103.14,26516.0,93.4909,93.5272,93.4185,93.4275,26516.0
2020-12-16 13:30:00,103.14,103.18,103.14,103.14,35862.0,93.4275,93.4638,93.4275,93.4275,35862.0
2020-12-16 13:35:00,103.15,103.24,103.15,103.2,17012.0,93.4366,93.5181,93.4366,93.4819,17012.0
2020-12-16 13:40:00,103.2,103.2,103.08,103.09,36896.0,93.4819,93.4819,93.3732,93.3822,36896.0
2020-12-16 13:45:00,103.1,103.11,102.97,102.99,50961.0,93.3913,93.4004,93.2735,93.2917,50961.0
2020-12-16 13:50:00,103.0,103.07,102.98,103.0,38269.0,93.3007,93.3641,93.2826,93.3007,38269.0
2020-12-16 13:55:00,103.0,103.08,102.99,103.02,32361.0,93.3007,93.3732,93.2917,93.3188,32361.0
2020-12-16 14:00:00,103.03,103.1,102.89,103.04,48314.0,93.3279,93.3913,93.2011,93.337,48314.0
2020-12-16 14:05:00,103.03,103.04,102.9,102.93,35303.0,93.3279,93.337,93.2101,93.2373,35303.0
2020-12-16 14:10:00,102.9,102.93,102.78,102.82,66560.0,93.2101,93.2373,93.1014,93.1377,66560.0
2020-12-16 14:15:00,102.81,102.85,102.72,102.74,32620.0,93.1286,93.1648,93.0471,93.0652,32620.0
2020-12-16 14:20:00,102.75,102.89,102.75,102.88,24034.0,93.0743,93.2011,93.0743,93.192,24034.0
2020-12-16 14:25:00,102.88,102.88,102.8,102.88,22643.0,93.192,93.192,93.1196,93.192,22643.0
2020-12-16 14:30:00,102.87,103.01,102.85,103.0,30376.0,93.183,93.3098,93.1648,93.3007,30376.0
2020-12-16 14:35:00,103.01,103.14,102.98,103.13,62822.0,93.3098,93.4275,93.2826,93.4185,62822.0
2020-12-16 14:40:00,103.13,103.14,103.03,103.12,47528.0,93.4185,93.4275,93.3279,93.4094,47528.0
2020-12-16 14:45:00,103.11,103.24,103.08,103.2,30918.0,93.4004,93.5181,93.3732,93.4819,30918.0
2020-12-16 14:50:00,103.2,103.21,103.09,103.11,75410.0,93.4819,93.4909,93.3822,93.4004,75410.0
2020-12-16 14:55:00,103.1,103.27,103.09,103.25,52920.0,93.3913,93.5453,93.3822,93.5272,52920.0
2020-12-16 15:00:00,103.25,103.25,103.14,103.17,76252.0,93.5272,93.5272,93.4275,93.4547,76252.0
2020-12-16 15:05:00,103.16,103.18,103.04,103.04,47267.0,93.4457,93.4638,93.337,93.337,47267.0
2020-12-16 15:10:00,103.05,103.06,102.91,102.96,93211.0,93.346,93.3551,93.2192,93.2645,93211.0
2020-12-16 15:15:00,102.97,103.08,102.96,103.06,58290.0,93.2735,93.3732,93.2645,93.3551,58290.0
2020-12-16 15:20:00,103.06,103.11,103.0,103.07,51307.0,93.3551,93.4004,93.3007,93.3641,51307.0
2020-12-16 15:25:00,103.06,103.09,102.99,103.05,40228.0,93.3551,93.3822,93.2917,93.346,40228.0
2020-12-16 15:30:00,103.05,103.26,103.05,103.24,42208.0,93.346,93.5362,93.346,93.5181,42208.0
2020-12-16 15:35:00,103.25,103.29,103.18,103.29,47801.0,93.5272,93.5634,93.4638,93.5634,47801.0
2020-12-16 15:40:00,103.29,103.3,103.19,103.24,66805.0,93.5634,93.5725,93.4728,93.5181,66805.0
2020-12-16 15:45:00,103.24,103.26,103.19,103.23,67411.0,93.5181,93.5362,93.4728,93.5091,67411.0
2020-12-16 15:50:00,103.23,103.3,103.13,103.28,154108.0,93.5091,93.5725,93.4185,93.5544,154108.0
2020-12-16 15:55:00,103.28,103.36,103.24,103.27,204241.0,93.5544,93.6268,93.5181,93.5453,204241.0
2020-12-17 09:30:00,103.56,104.04,103.31,103.36,137082.0,93.808,94.2428,93.5815,93.6268,137082.0
2020-12-17 09:35:00,103.31,103.41,102.91,102.98,55555.0,93.5815,93.6721,93.2192,93.2826,55555.0
2020-12-17 09:40:00,103.01,103.29,102.95,103.16,52917.0,93.3098,93.5634,93.2554,93.4457,52917.0
2020-12-17 09:45:00,103.16,103.21,103.03,103.16,58696.0,93.4457,93.4909,93.3279,93.4457,58696.0
2020-12-17 09:50:00,103.16,103.18,102.92,102.94,38952.0,93.4457,93.4638,93.2283,93.2464,38952.0
2020-12-17 09:55:00,102.94,103.09,102.88,103.0,41500.0,93.2464,93.3822,93.192,93.3007,41500.0
2020-12-17 10:00:00,103.0,103.28,102.99,103.26,40805.0,93.3007,93.5544,93.2917,93.5362,40805.0
2020-12-17 10:05:00,103.28,103.28,103.02,103.09,29700.0,93.5544,93.5544,93.3188,93.3822,29700.0
2020-12-17 10:10:00,103.07,103.14,103.01,103.09,39423.0,93.3641,93.4275,93.3098,93.3822,39423.0
2020-12-17 10:15:00,103.07,103.15,103.02,103.11,21927.0,93.3641,93.4366,93.3188,93.4004,21927.0
2020-12-17 10:20:00,103.1,103.1,102.8,102.8,70683.0,93.3913,93.3913,93.1196,93.1196,70683.0
2020-12-17 10:25:00,102.8,102.91,102.74,102.86,47358.0,93.1196,93.2192,93.0652,93.1739,47358.0
2020-12-17 10:30:00,102.84,102.89,102.77,102.77,40155.0,93.1558,93.2011,93.0924,93.0924,40155.0
2020-12-17 10:35:00,102.77,102.77,102.61,102.77,44130.0,93.0924,93.0924,92.9474,93.0924,44130.0
2020-12-17 10:40:00,102.77,102.96,102.77,102.89,43133.0,93.0924,93.2645,93.0924,93.2011,43133.0
2020-12-17 10:45:00,102.9,103.05,102.89,103.03,21086.0,93.2101,93.346,93.2011,93.3279,21086.0
2020-12-17 10:50:00,103.03,103.1,103.0,103.06,19794.0,93.3279,93.3913,93.3007,93.3551,19794.0
2020-12-17 10:55:00,103.07,103.16,103.06,103.1,21926.0,93.3641,93.4457,93.3551,93.3913,21926.0
2020-12-17 11:00:00,103.12,103.17,103.05,103.05,14702.0,93.4094,93.4547,93.346,93.346,14702.0
2020-12-17 11:05:00,103.05,103.09,103.02,103.08,17512.0,93.346,93.3822,93.3188,93.3732,17512.0
2020-12-17 11:10:00,103.09,103.13,103.05,103.06,12523.0,93.3822,93.4185,93.346,93.3551,12523.0
2020-12-17 11:15:00,103.04,103.16,103.02,103.13,17407.0,93.337,93.4457,93.3188,93.4185,17407.0
2020-12-17 11:20:00,103.13,103.23,103.06,103.23,19425.0,93.4185,93.5091,93.3551,93.5091,19425.0
2020-12-17 11:25:00,103.22,103.34,103.21,103.33,19173.0,93.5,93.6087,93.4909,93.5996,19173.0
2020-12-17 11:30:00,103.34,103.4,103.28,103.39,32311.0,93.6087,93.6631,93.5544,93.654,32311.0
2020-12-17 11:35:00,103.41,103.41,103.28,103.29,13308.0,93.6721,93.6721,93.5544,93.5634,13308.0
2020-12-17 11:40:00,103.3,103.32,103.19,103.31,12051.0,93.5725,93.5906,93.4728,93.5815,12051.0
2020-12-17 11:45:00,103.31,103.31,103.2,103.2,8610.0,93.5815,93.5815,93.4819,93.4819,8610.0
2020-12-17 11:50:00,103.19,103.19,103.02,103.04,13420.0,93.4728,93.4728,93.3188,93.337,13420.0
2020-12-17 11:55:00,103.04,103.19,103.02,103.18,12240.0,93.337,93.4728,93.3188,93.4638,12240.0
2020-12-17 12:00:00,103.2,103.24,103.13,103.23,14157.0,93.4819,93.5181,93.4185,93.5091,14157.0
2020-12-17 12:05:00,103.24,103.3,103.21,103.28,12863.0,93.5181,93.5725,93.4909,93.5544,12863.0
2020-12-17 12:10:00,103.27,103.31,103.23,103.23,15156.0,93.5453,93.5815,93.5091,93.5091,15156.0
2020-12-17 12:15:00,103.2,103.21,102.92,102.95,30250.0,93.4819,93.4909,93.2283,93.2554,30250.0
2020-12-17 12:20:00,102.95,103.0,102.94,102.95,19185.0,93.2554,93.3007,93.2464,93.2554,19185.0
2020-12-17 12:25:00,102.96,102.97,102.91,102.91,24116.0,93.2645,93.2735,93.2192,93.2192,24116.0
2020-12-17 12:30:00,102.91,102.96,102.79,102.93,47717.0,93.2192,93.2645,93.1105,93.2373,47717.0
2020-12-17 12:35:00,102.92,102.96,102.87,102.95,17537.0,93.2283,93.2645,93.183,93.2554,17537.0
2020-12-17 12:40:00,102.95,103.0,102.94,102.99,11538.0,93.2554,93.3007,93.2464,93.2917,11538.0
2020-12-17 12:45:00,102.99,103.06,102.96,103.05,22576.0,93.2917,93.3551,93.2645,93.346,22576.0
2020-12-17 12:50:00,103.04,103.06,103.0,103.03,17604.0,93.337,93.3551,93.3007,93.3279,17604.0
2020-12-17 12:55:00,103.02,103.08,103.02,103.08,19315.0,93.3188,93.3732,93.3188,93.3732,19315.0
2020-12-17 13:00:00,103.08,103.09,103.01,103.04,14762.0,93.3732,93.3822,93.3098,93.337,14762.0
2020-12-17 13:05:00,103.03,103.05,102.95,102.98,11665.0,93.3279,93.346,93.2554,93.2826,11665.0
2020-12-17 13:10:00,102.99,103.01,102.9,102.91,17358.0,93.2917,93.3098,93.2101,93.2192,17358.0
2020-12-17 13:15:00,102.92,102.97,102.89,102.92,19786.0,93.2283,93.2735,93.2011,93.2283,19786.0
2020-12-17 13:20:00,102.94,103.01,102.91,102.96,15264.0,93.2464,93.3098,93.2192,93.2645,15264.0
2020-12-17 13:25:00,102.96,103.03,102.95,103.01,8646.0,93.2645,93.3279,93.2554,93.3098,8646.0
2020-12-17 13:30:00,103.01,103.01,102.9,102.95,17158.0,93.3098,93.3098,93.2101,93.2554,17158.0
2020-12-17 13:35:00,102.95,102.99,102.92,102.93,11098.0,93.2554,93.2917,93.2283,93.2373,11098.0
2020-12-17 13:40:00,102.92,102.96,102.89,102.9,9405.0,93.2283,93.2645,93.2011,93.2101,9405.0
2020-12-17 13:45:00,102.9,102.93,102.87,102.91,12119.0,93.2101,93.2373,93.183,93.2192,12119.0
2020-12-17 13:50:00,102.91,103.0,102.91,102.95,18061.0,93.2192,93.3007,93.2192,93.2554,18061.0
2020-12-17 13:55:00,102.94,102.96,102.92,102.95,26018.0,93.2464,93.2645,93.2283,93.2554,26018.0
2020-12-17 14:00:00,102.94,103.0,102.87,103.0,36269.0,93.2464,93.3007,93.183,93.3007,36269.0
2020-12-17 14:05:00,102.98,103.03,102.97,103.01,16653.0,93.2826,93.3279,93.2735,93.3098,16653.0
2020-12-17 14:10:00,103.02,103.05,102.97,102.98,13040.0,93.3188,93.346,93.2735,93.2826,13040.0
2020-12-17 14:15:00,102.98,103.09,102.98,103.09,27937.0,93.2826,93.3822,93.2826,93.3822,27937.0
2020-12-17 14:20:00,103.1,103.18,103.1,103.17,32546.0,93.3913,93.4638,93.3913,93.4547,32546.0
2020-12-17 14:25:00,103.19,103.19,103.08,103.1,23573.0,93.4728,93.4728,93.3732,93.3913,23573.0
2020-12-17 14:30:00,103.1,103.15,103.07,103.1,35587.0,93.3913,93.4366,93.3641,93.3913,35587.0
2020-12-17 14:35:00,103.11,103.15,103.09,103.15,18426.0,93.4004,93.4366,93.3822,93.4366,18426.0
2020-12-17 14:40:00,103.14,103.15,103.06,103.08,19668.0,93.4275,93.4366,93.3551,93.3732,19668.0
2020-12-17 14:45:00,103.08,103.13,102.97,103.01,51221.0,93.3732,93.4185,93.2735,93.3098,51221.0
2020-12-17 14:50:00,103.02,103.08,103.0,103.0,40457.0,93.3188,93.3732,93.3007,93.3007,40457.0
2020-12-17 14:55:00,103.0,103.0,102.92,102.94,31124.0,93.3007,93.3007,93.2283,93.2464,31124.0
2020-12-17 15:00:00,102.94,102.97,102.87,102.88,44016.0,93.2464,93.2735,93.183,93.192,44016.0
2020-12-17 15:05:00,102.87,102.93,102.83,102.88,43703.0,93.183,93.2373,93.1467,93.192,43703.0
2020-12-17 15:10:00,102.87,102.89,102.78,102.78,30142.0,93.183,93.2011,93.1014,93.1014,30142.0
2020-12-17 15:15:00,102.78,102.84,102.76,102.83,23291.0,93.1014,93.1558,93.0833,93.1467,23291.0
2020-12-17 15:20:00,102.83,102.97,102.83,102.92,41219.0,93.1467,93.2735,93.1467,93.2283,41219.0
2020-12-17 15:25:00,102.92,102.92,102.76,102.77,44390.0,93.2283,93.2283,93.0833,93.0924,44390.0
2020-12-17 15:30:00,102.77,102.79,102.71,102.78,45578.0,93.0924,93.1105,93.038,93.1014,45578.0
2020-12-17 15:35:00,102.78,102.88,102.78,102.86,66454.0,93.1014,93.192,93.1014,93.1739,66454.0
2020-12-17 15:40:00,102.86,102.98,102.84,102.97,73786.0,93.1739,93.2826,93.1558,93.2735,73786.0
2020-12-17 15:45:00,102.97,102.98,102.9,102.93,54365.0,93.2735,93.2826,93.2101,93.2373,54365.0
2020-12-17 15:50:00,102.93,103.19,102.93,103.19,129408.0,93.2373,93.4728,93.2373,93.4728,129408.0
2020-12-17 15:55:00,103.18,103.23,103.15,103.21,154713.0,93.4638,93.5091,93.4366,93.4909,154713.0
2020-12-18 09:30:00,103.3,103.67,103.21,103.62,1231712.0,93.5725,93.9076,93.4909,93.8623,1231712.0
2020-12-18 09:35:00,103.6,103.63,103.41,103.6,49777.0,93.8442,93.8714,93.6721,93.8442,49777.0
2020-12-18 09:40:00,103.62,103.85,103.43,103.83,55534.0,93.8623,94.0707,93.6902,94.0526,55534.0
2020-12-18 09:45:00,103.83,104.01,103.77,103.9,95871.0,94.0526,94.2156,93.9982,94.116,95871.0
2020-12-18 09:50:00,103.9,103.92,103.66,103.69,44805.0,94.116,94.1341,93.8986,93.9257,44805.0
2020-12-18 09:55:00,103.7,103.85,103.69,103.69,38215.0,93.9348,94.0707,93.9257,93.9257,38215.0
2020-12-18 10:00:00,103.68,103.69,103.47,103.6,30078.0,93.9167,93.9257,93.7265,93.8442,30078.0
2020-12-18 10:05:00,103.62,103.89,103.55,103.89,54018.0,93.8623,94.1069,93.7989,94.1069,54018.0
2020-12-18 10:10:00,103.88,104.1,103.87,104.04,72254.0,94.0979,94.2971,94.0888,94.2428,72254.0
2020-12-18 10:15:00,104.05,104.1,104.02,104.1,26979.0,94.2518,94.2971,94.2247,94.2971,26979.0
2020-12-18 10:20:00,104.09,104.11,103.85,103.86,36142.0,94.2881,94.3062,94.0707,94.0797,36142.0
2020-12-18 10:25:00,103.86,103.98,103.74,103.86,40186.0,94.0797,94.1884,93.971,94.0797,40186.0
2020-12-18 10:30:00,103.88,103.98,103.88,103.89,34208.0,94.0979,94.1884,94.0979,94.1069,34208.0
2020-12-18 10:35:00,103.91,103.94,103.75,103.85,25241.0,94.125,94.1522,93.9801,94.0707,25241.0
2020-12-18 10:40:00,103.83,103.89,103.8,103.83,16190.0,94.0526,94.1069,94.0254,94.0526,16190.0
2020-12-18 10:45:00,103.81,103.84,103.62,103.63,15339.0,94.0344,94.0616,93.8623,93.8714,15339.0
2020-12-18 10:50:00,103.64,103.74,103.61,103.65,11157.0,93.8805,93.971,93.8533,93.8895,11157.0
2020-12-18 10:55:00,103.69,103.7,103.62,103.65,9814.0,93.9257,93.9348,93.8623,93.8895,9814.0
2020-12-18 11:00:00,103.66,103.67,103.59,103.61,34068.0,93.8986,93.9076,93.8352,93.8533,34068.0
2020-12-18 11:05:00,103.62,103.62,103.47,103.53,13609.0,93.8623,93.8623,93.7265,93.7808,13609.0
2020-12-18 11:10:00,103.53,103.53,103.24,103.26,13504.0,93.7808,93.7808,93.5181,93.5362,13504.0
2020-12-18 11:15:00,103.23,103.24,103.16,103.21,26403.0,93.5091,93.5181,93.4457,93.4909,26403.0
2020-12-18 11:20:00,103.21,103.26,103.13,103.17,19255.0,93.4909,93.5362,93.4185,93.4547,19255.0
2020-12-18 11:25:00,103.16,103.17,103.07,103.07,17825.0,93.4457,93.4547,93.3641,93.3641,17825.0
2020-12-18 11:30:00,103.07,103.1,103.01,103.05,27280.0,93.3641,93.3913,93.3098,93.346,27280.0
2020-12-18 11:35:00,103.05,103.11,102.97,102.98,26549.0,93.346,93.4004,93.2735,93.2826,26549.0
2020-12-18 11:40:00,102.99,103.07,102.95,103.05,14661.0,93.2917,93.3641,93.2554,93.346,14661.0
2020-12-18 11:45:00,103.06,103.07,103.01,103.01,14125.0,93.3551,93.3641,93.3098,93.3098,14125.0
2020-12-18 11:50:00,103.0,103.11,102.97,103.09,20443.0,93.3007,93.4004,93.2735,93.3822,20443.0
2020-12-18 11:55:00,103.08,103.1,103.05,103.07,10619.0,93.3732,93.3913,93.346,93.3641,10619.0
2020-12-18 12:00:00,103.06,103.06,102.97,103.03,11076.0,93.3551,93.3551,93.2735,93.3279,11076.0
2020-12-18 12:05:00,103.04,103.09,103.03,103.04,14630.0,93.337,93.3822,93.3279,93.337,14630.0
2020-12-18 12:10:00,103.05,103.13,103.01,103.13,12541.0,93.346,93.4185,93.3098,93.4185,12541.0
2020-12-18 12:15:00,103.14,103.32,103.14,103.32,15155.0,93.4275,93.5906,93.4275,93.5906,15155.0
2020-12-18 12:20:00,103.31,103.37,103.27,103.28,49635.0,93.5815,93.6359,93.5453,93.5544,49635.0
2020-12-18 12:25:00,103.26,103.33,103.24,103.3,18408.0,93.5362,93.5996,93.5181,93.5725,18408.0
2020-12-18 12:30:00,103.31,103.33,103.26,103.29,13364.0,93.5815,93.5996,93.5362,93.5634,13364.0
2020-12-18 12:35:00,103.29,103.38,103.28,103.36,18259.0,93.5634,93.6449,93.5544,93.6268,18259.0
2020-12-18 12:40:00,103.35,103.39,103.32,103.36,9086.0,93.6178,93.654,93.5906,93.6268,9086.0
2020-12-18 12:45:00,103.37,103.38,103.31,103.34,22783.0,93.6359,93.6449,93.5815,93.6087,22783.0
2020-12-18 12:50:00,103.34,103.36,103.33,103.34,12354.0,93.6087,93.6268,93.5996,93.6087,12354.0
2020-12-18 12:55:00,103.34,103.44,103.33,103.37,15464.0,93.6087,93.6993,93.5996,93.6359,15464.0
2020-12-18 13:00:00,103.36,103.37,103.27,103.29,17334.0,93.6268,93.6359,93.5453,93.5634,17334.0
2020-12-18 13:05:00,103.29,103.35,103.27,103.31,14148.0,93.5634,93.6178,93.5453,93.5815,14148.0
2020-12-18 13:10:00,103.31,103.38,103.25,103.38,12619.0,93.5815,93.6449,93.5272,93.6449,12619.0
2020-12-18 13:15:00,103.39,103.41,103.32,103.39,19233.0,93.654,93.6721,93.5906,93.654,19233.0
2020-12-18 13:20:00,103.4,103.4,103.31,103.34,16899.0,93.6631,93.6631,93.5815,93.6087,16899.0
2020-12-18 13:25:00,103.34,103.39,103.31,103.37,12485.0,93.6087,93.654,93.5815,93.6359,12485.0
2020-12-18 13:30:00,103.37,103.37,103.24,103.27,22493.0,93.6359,93.6359,93.5181,93.5453,22493.0
2020-12-18 13:35:00,103.27,103.33,103.17,103.18,18570.0,93.5453,93.5996,93.4547,93.4638,18570.0
2020-12-18 13:40:00,103.18,103.32,103.18,103.32,19396.0,93.4638,93.5906,93.4638,93.5906,19396.0
2020-12-18 13:45:00,103.33,103.38,103.26,103.28,9489.0,93.5996,93.6449,93.5362,93.5544,9489.0
2020-12-18 13:50:00,103.27,103.3,103.24,103.29,15198.0,93.5453,93.5725,93.5181,93.5634,15198.0
2020-12-18 13:55:00,103.3,103.33,103.27,103.31,8545.0,93.5725,93.5996,93.5453,93.5815,8545.0
2020-12-18 14:00:00,103.33,103.33,103.09,103.11,24272.0,93.5996,93.5996,93.3822,93.4004,24272.0
2020-12-18 14:05:00,103.12,103.2,103.09,103.17,22988.0,93.4094,93.4819,93.3822,93.4547,22988.0
2020-12-18 14:10:00,103.17,103.22,103.12,103.2,17721.0,93.4547,93.5,93.4094,93.4819,17721.0
2020-12-18 14:15:00,103.19,103.23,103.12,103.2,10557.0,93.4728,93.5091,93.4094,93.4819,10557.0
2020-12-18 14:20:00,103.2,103.23,103.18,103.19,9383.0,93.4819,93.5091,93.4638,93.4728,9383.0
2020-12-18 14:25:00,103.2,103.2,103.12,103.13,32937.0,93.4819,93.4819,93.4094,93.4185,32937.0
2020-12-18 14:30:00,103.13,103.16,103.05,103.09,54524.0,93.4185,93.4457,93.346,93.3822,54524.0
2020-12-18 14:35:00,103.09,103.23,103.09,103.19,18543.0,93.3822,93.5091,93.3822,93.4728,18543.0
2020-12-18 14:40:00,103.19,103.27,103.15,103.24,14770.0,93.4728,93.5453,93.4366,93.5181,14770.0
2020-12-18 14:45:00,103.24,103.25,103.17,103.2,24695.0,93.5181,93.5272,93.4547,93.4819,24695.0
2020-12-18 14:50:00,103.19,103.19,103.09,103.13,23993.0,93.4728,93.4728,93.3822,93.4185,23993.0
2020-12-18 14:55:00,103.14,103.14,103.03,103.08,33538.0,93.4275,93.4275,93.3279,93.3732,33538.0
2020-12-18 15:00:00,103.08,103.13,103.06,103.08,27655.0,93.3732,93.4185,93.3551,93.3732,27655.0
2020-12-18 15:05:00,103.08,103.17,103.05,103.05,20658.0,93.3732,93.4547,93.346,93.346,20658.0
2020-12-18 15:10:00,103.06,103.1,103.01,103.1,24426.0,93.3551,93.3913,93.3098,93.3913,24426.0
2020-12-18 15:15:00,103.1,103.16,103.08,103.09,26864.0,93.3913,93.4457,93.3732,93.3822,26864.0
2020-12-18 15:20:00,103.09,103.12,103.0,103.04,31174.0,93.3822,93.4094,93.3007,93.337,31174.0
2020-12-18 15:25:00,103.04,103.14,103.01,103.14,43881.0,93.337,93.4275,93.3098,93.4275,43881.0
2020-12-18 15:30:00,103.14,103.28,103.12,103.21,66490.0,93.4275,93.5544,93.4094,93.4909,66490.0
2020-12-18 15:35:00,103.21,103.23,103.05,103.06,48712.0,93.4909,93.5091,93.346,93.3551,48712.0
2020-12-18 15:40:00,103.05,103.33,103.04,103.32,46220.0,93.346,93.5996,93.337,93.5906,46220.0
2020-12-18 15:45:00,103.32,103.45,103.32,103.38,97898.0,93.5906,93.7083,93.5906,93.6449,97898.0
2020-12-18 15:50:00,103.39,103.68,103.17,103.48,311241.0,93.654,93.9167,93.4547,93.7355,311241.0
2020-12-18 15:55:00,103.5,103.64,103.22,103.26,448824.0,93.7536,93.8805,93.5,93.5362,448824.0
2020-12-21 09:30:00,101.22,101.64,101.0,101.6,218012.0,91.6883,92.0688,91.4891,92.0326,218012.0
2020-12-21 09:35:00,101.63,101.66,101.33,101.39,83911.0,92.0597,92.0869,91.788,91.8423,83911.0
2020-12-21 09:40:00,101.37,101.59,101.36,101.52,60960.0,91.8242,92.0235,91.8152,91.9601,60960.0
2020-12-21 09:45:00,101.52,101.59,101.22,101.28,53211.0,91.9601,92.0235,91.6883,91.7427,53211.0
2020-12-21 09:50:00,101.27,101.4,101.1,101.13,55889.0,91.7336,91.8514,91.5796,91.6068,55889.0
2020-12-21 09:55:00,101.16,101.21,101.06,101.06,44931.0,91.634,91.6793,91.5434,91.5434,44931.0
2020-12-21 10:00:00,101.07,101.12,100.52,100.58,148120.0,91.5525,91.5978,91.0543,91.1086,148120.0
2020-12-21 10:05:00,100.6,100.63,100.24,100.39,95293.0,91.1267,91.1539,90.8006,90.9365,95293.0
2020-12-21 10:10:00,100.4,100.42,100.21,100.26,66974.0,90.9456,90.9637,90.7734,90.8187,66974.0
2020-12-21 10:15:00,100.23,100.52,100.17,100.24,53805.0,90.7916,91.0543,90.7372,90.8006,53805.0
2020-12-21 10:20:00,100.25,100.28,100.02,100.22,69099.0,90.8097,90.8369,90.6013,90.7825,69099.0
2020-12-21 10:25:00,100.22,100.28,100.1,100.28,98007.0,90.7825,90.8369,90.6738,90.8369,98007.0
2020-12-21 10:30:00,100.26,100.42,100.17,100.33,52807.0,90.8187,90.9637,90.7372,90.8821,52807.0
2020-12-21 10:35:00,100.34,100.56,100.27,100.55,75827.0,90.8912,91.0905,90.8278,91.0814,75827.0
2020-12-21 10:40:00,100.55,100.74,100.52,100.68,89212.0,91.0814,91.2535,91.0543,91.1992,89212.0
2020-12-21 10:45:00,100.69,100.7,100.46,100.56,47505.0,91.2082,91.2173,90.9999,91.0905,47505.0
2020-12-21 10:50:00,100.56,100.63,100.47,100.55,41786.0,91.0905,91.1539,91.009,91.0814,41786.0
2020-12-21 10:55:00,100.54,100.75,100.5,100.58,37028.0,91.0724,91.2626,91.0361,91.1086,37028.0
2020-12-21 11:00:00,100.59,100.79,100.52,100.79,32550.0,91.1177,91.2988,91.0543,91.2988,32550.0
2020-12-21 11:05:00,100.79,100.98,100.79,100.94,70689.0,91.2988,91.4709,91.2988,91.4347,70689.0
2020-12-21 11:10:00,100.95,101.13,100.92,101.11,38618.0,91.4438,91.6068,91.4166,91.5887,38618.0
2020-12-21 11:15:00,101.12,101.19,101.06,101.13,53964.0,91.5978,91.6612,91.5434,91.6068,53964.0
2020-12-21 11:20:00,101.11,101.39,101.03,101.38,35342.0,91.5887,91.8423,91.5162,91.8333,35342.0
2020-12-21 11:25:00,101.39,101.53,101.29,101.48,53639.0,91.8423,91.9691,91.7517,91.9239,53639.0
2020-12-21 11:30:00,101.48,101.61,101.48,101.55,46564.0,91.9239,92.0416,91.9239,91.9873,46564.0
2020-12-21 11:35:00,101.56,101.82,101.56,101.79,41412.0,91.9963,92.2318,91.9963,92.2047,41412.0
2020-12-21 11:40:00,101.8,101.93,101.8,101.91,34638.0,92.2137,92.3315,92.2137,92.3134,34638.0
2020-12-21 11:45:00,101.92,102.04,101.85,102.0,66120.0,92.3224,92.4311,92.259,92.3949,66120.0
2020-12-21 11:50:00,101.99,102.06,101.87,101.9,31493.0,92.3858,92.4492,92.2771,92.3043,31493.0
2020-12-21 11:55:00,101.91,101.97,101.88,101.97,47182.0,92.3134,92.3677,92.2862,92.3677,47182.0
2020-12-21 12:00:00,101.97,102.02,101.88,102.02,36131.0,92.3677,92.413,92.2862,92.413,36131.0
2020-12-21 12:05:00,102.02,102.15,101.98,102.12,31650.0,92.413,92.5308,92.3768,92.5036,31650.0
2020-12-21 12:10:00,102.14,102.22,102.06,102.06,23736.0,92.5217,92.5942,92.4492,92.4492,23736.0
2020-12-21 12:15:00,102.07,102.22,102.04,102.12,46608.0,92.4583,92.5942,92.4311,92.5036,46608.0
2020-12-21 12:20:00,102.12,102.33,102.06,102.33,29725.0,92.5036,92.6938,92.4492,92.6938,29725.0
2020-12-21 12:25:00,102.33,102.5,102.33,102.45,37234.0,92.6938,92.8478,92.6938,92.8025,37234.0
2020-12-21 12:30:00,102.45,102.52,102.35,102.39,32680.0,92.8025,92.8659,92.7119,92.7482,32680.0
2020-12-21 12:35:00,102.39,102.44,102.39,102.44,13867.0,92.7482,92.7935,92.7482,92.7935,13867.0
2020-12-21 12:40:00,102.45,102.5,102.42,102.48,32980.0,92.8025,92.8478,92.7753,92.8297,32980.0
2020-12-21 12:45:00,102.49,102.62,102.46,102.6,19409.0,92.8387,92.9565,92.8116,92.9384,19409.0
2020-12-21 12:50:00,102.6,102.65,102.53,102.55,38581.0,92.9384,92.9837,92.875,92.8931,38581.0
2020-12-21 12:55:00,102.54,102.63,102.52,102.63,31889.0,92.884,92.9656,92.8659,92.9656,31889.0
2020-12-21 13:00:00,102.61,102.64,102.48,102.49,35279.0,92.9474,92.9746,92.8297,92.8387,35279.0
2020-12-21 13:05:00,102.49,102.55,102.46,102.53,16600.0,92.8387,92.8931,92.8116,92.875,16600.0
2020-12-21 13:10:00,102.52,102.71,102.52,102.7,18345.0,92.8659,93.038,92.8659,93.029,18345.0
2020-12-21 13:15:00,102.71,102.74,102.66,102.73,19864.0,93.038,93.0652,92.9927,93.0561,19864.0
2020-12-21 13:20:00,102.73,102.75,102.66,102.68,30700.0,93.0561,93.0743,92.9927,93.0109,30700.0
2020-12-21 13:25:00,102.69,102.78,102.63,102.78,22786.0,93.0199,93.1014,92.9656,93.1014,22786.0
2020-12-21 13:30:00,102.78,102.87,102.78,102.81,26230.0,93.1014,93.183,93.1014,93.1286,26230.0
2020-12-21 13:35:00,102.82,102.9,102.8,102.9,27367.0,93.1377,93.2101,93.1196,93.2101,27367.0
2020-12-21 13:40:00,102.91,102.98,102.81,102.82,33373.0,93.2192,93.2826,93.1286,93.1377,33373.0
2020-12-21 13:45:00,102.83,102.83,102.66,102.7,33663.0,93.1467,93.1467,92.9927,93.029,33663.0
2020-12-21 13:50:00,102.71,102.9,102.68,102.9,46004.0,93.038,93.2101,93.0109,93.2101,46004.0
2020-12-21 13:55:00,102.9,102.91,102.83,102.89,31863.0,93.2101,93.2192,93.1467,93.2011,31863.0
2020-12-21 14:00:00,102.9,102.95,102.77,102.93,35339.0,93.2101,93.2554,93.0924,93.2373,35339.0
2020-12-21 14:05:00,102.93,102.94,102.83,102.85,22266.0,93.2373,93.2464,93.1467,93.1648,22266.0
2020-12-21 14:10:00,102.85,102.98,102.79,102.98,33401.0,93.1648,93.2826,93.1105,93.2826,33401.0
2020-12-21 14:15:00,102.98,103.06,102.93,103.01,37347.0,93.2826,93.3551,93.2373,93.3098,37347.0
2020-12-21 14:20:00,102.99,103.01,102.89,102.94,31059.0,93.2917,93.3098,93.2011,93.2464,31059.0
2020-12-21 14:25:00,102.94,103.02,102.91,102.92,22132.0,93.2464,93.3188,93.2192,93.2283,22132.0
2020-12-21 14:30:00,102.91,103.0,102.9,102.98,31140.0,93.2192,93.3007,93.2101,93.2826,31140.0
2020-12-21 14:35:00,102.98,103.15,102.9,102.92,39573.0,93.2826,93.4366,93.2101,93.2283,39573.0
2020-12-21 14:40:00,102.93,102.99,102.9,102.97,23631.0,93.2373,93.2917,93.2101,93.2735,23631.0
2020-12-21 14:45:00,102.98,103.03,102.9,102.91,21899.0,93.2826,93.3279,93.2101,93.2192,21899.0
2020-12-21 14:50:00,102.92,103.03,102.91,103.03,35789.0,93.2283,93.3279,93.2192,93.3279,35789.0
2020-12-21 14:55:00,103.02,103.03,102.87,102.95,30638.0,93.3188,93.3279,93.183,93.2554,30638.0
2020-12-21 15:00:00,102.96,103.11,102.92,102.93,91646.0,93.2645,93.4004,93.2283,93.2373,91646.0
2020-12-21 15:05:00,102.93,102.99,102.85,102.93,56450.0,93.2373,93.2917,93.1648,93.2373,56450.0
2020-12-21 15:10:00,102.92,103.09,102.86,103.08,92523.0,93.2283,93.3822,93.1739,93.3732,92523.0
2020-12-21 15:15:00,103.05,103.07,102.91,102.92,26571.0,93.346,93.3641,93.2192,93.2283,26571.0
2020-12-21 15:20:00,102.92,102.93,102.77,102.81,20182.0,93.2283,93.2373,93.0924,93.1286,20182.0
2020-12-21 15:25:00,102.81,102.88,102.79,102.83,32211.0,93.1286,93.192,93.1105,93.1467,32211.0
2020-12-21 15:30:00,102.82,102.85,102.67,102.72,40590.0,93.1377,93.1648,93.0018,93.0471,40590.0
2020-12-21 15:35:00,102.71,102.87,102.7,102.87,51303.0,93.038,93.183,93.029,93.183,51303.0
2020-12-21 15:40:00,102.89,102.94,102.73,102.74,41903.0,93.2011,93.2464,93.0561,93.0652,41903.0
2020-12-21 15:45:00,102.73,102.81,102.7,102.78,64649.0,93.0561,93.1286,93.029,93.1014,64649.0
2020-12-21 15:50:00,102.75,102.87,102.58,102.87,100103.0,93.0743,93.183,92.9203,93.183,100103.0
2020-12-21 15:55:00,102.89,102.98,102.76,102.94,177776.0,93.2011,93.2826,93.0833,93.2464,177776.0
2020-12-22 09:30:00,102.22,102.43,101.96,102.23,216823.0,92.5942,92.7844,92.3587,92.6032,216823.0
2020-12-22 09:35:00,102.24,102.31,102.1,102.23,57658.0,92.6123,92.6757,92.4855,92.6032,57658.0
2020-12-22 09:40:00,102.25,102.26,101.91,102.11,57752.0,92.6213,92.6304,92.3134,92.4945,57752.0
2020-12-22 09:45:00,102.1,102.12,101.94,101.99,37056.0,92.4855,92.5036,92.3405,92.3858,37056.0
2020-12-22 09:50:00,101.99,102.12,101.89,102.08,39049.0,92.3858,92.5036,92.2952,92.4674,39049.0
2020-12-22 09:55:00,102.1,102.18,101.99,102.04,36744.0,92.4855,92.5579,92.3858,92.4311,36744.0
2020-12-22 10:00:00,102.02,102.22,101.91,102.22,32795.0,92.413,92.5942,92.3134,92.5942,32795.0
2020-12-22 10:05:00,102.2,102.36,102.12,102.35,42006.0,92.5761,92.721,92.5036,92.7119,42006.0
2020-12-22 10:10:00,102.36,102.36,102.01,102.08,29206.0,92.721,92.721,92.4039,92.4674,29206.0
2020-12-22 10:15:00,102.07,102.2,102.06,102.16,21724.0,92.4583,92.5761,92.4492,92.5398,21724.0
2020-12-22 10:20:00,102.16,102.4,102.16,102.36,51063.0,92.5398,92.7572,92.5398,92.721,51063.0
2020-12-22 10:25:00,102.36,102.38,102.32,102.36,18030.0,92.721,92.7391,92.6848,92.721,18030.0
2020-12-22 10:30:00,102.34,102.37,102.23,102.28,37720.0,92.7029,92.73,92.6032,92.6485,37720.0
2020-12-22 10:35:00,102.29,102.39,102.29,102.3,14480.0,92.6576,92.7482,92.6576,92.6666,14480.0
2020-12-22 10:40:00,102.29,102.32,102.23,102.25,29175.0,92.6576,92.6848,92.6032,92.6213,29175.0
2020-12-22 10:45:00,102.27,102.33,102.02,102.02,34685.0,92.6395,92.6938,92.413,92.413,34685.0
2020-12-22 10:50:00,102.02,102.13,102.0,102.11,28442.0,92.413,92.5126,92.3949,92.4945,28442.0
2020-12-22 10:55:00,102.11,102.23,102.09,102.14,17935.0,92.4945,92.6032,92.4764,92.5217,17935.0
2020-12-22 11:00:00,102.15,102.28,102.07,102.28,21462.0,92.5308,92.6485,92.4583,92.6485,21462.0
2020-12-22 11:05:00,102.31,102.57,102.28,102.56,22082.0,92.6757,92.9112,92.6485,92.9022,22082.0
2020-12-22 11:10:00,102.55,102.6,102.52,102.56,13448.0,92.8931,92.9384,92.8659,92.9022,13448.0
2020-12-22 11:15:00,102.58,102.62,102.54,102.54,33338.0,92.9203,92.9565,92.884,92.884,33338.0
2020-12-22 11:20:00,102.56,102.66,102.51,102.6,19673.0,92.9022,92.9927,92.8569,92.9384,19673.0
2020-12-22 11:25:00,102.6,102.65,102.59,102.63,9946.0,92.9384,92.9837,92.9293,92.9656,9946.0
2020-12-22 11:30:00,102.65,102.65,102.4,102.42,26462.0,92.9837,92.9837,92.7572,92.7753,26462.0
2020-12-22 11:35:00,102.42,102.48,102.35,102.48,26129.0,92.7753,92.8297,92.7119,92.8297,26129.0
2020-12-22 11:40:00,102.46,102.48,102.14,102.21,37527.0,92.8116,92.8297,92.5217,92.5851,37527.0
2020-12-22 11:45:00,102.2,102.35,102.14,102.32,41163.0,92.5761,92.7119,92.5217,92.6848,41163.0
2020-12-22 11:50:00,102.32,102.35,102.26,102.31,15567.0,92.6848,92.7119,92.6304,92.6757,15567.0
2020-12-22 11:55:00,102.32,102.45,102.31,102.42,18081.0,92.6848,92.8025,92.6757,92.7753,18081.0
2020-12-22 12:00:00,102.42,102.54,102.39,102.54,31407.0,92.7753,92.884,92.7482,92.884,31407.0
2020-12-22 12:05:00,102.54,102.58,102.49,102.57,18122.0,92.884,92.9203,92.8387,92.9112,18122.0
2020-12-22 12:10:00,102.58,102.71,102.54,102.67,57520.0,92.9203,93.038,92.884,93.0018,57520.0
2020-12-22 12:15:00,102.66,102.68,102.61,102.61,17169.0,92.9927,93.0109,92.9474,92.9474,17169.0
2020-12-22 12:20:00,102.63,102.68,102.6,102.66,14959.0,92.9656,93.0109,92.9384,92.9927,14959.0
2020-12-22 12:25:00,102.66,102.72,102.64,102.71,10464.0,92.9927,93.0471,92.9746,93.038,10464.0
2020-12-22 12:30:00,102.71,102.79,102.7,102.74,13068.0,93.038,93.1105,93.029,93.0652,13068.0
2020-12-22 12:35:00,102.73,102.87,102.73,102.85,15792.0,93.0561,93.183,93.0561,93.1648,15792.0
2020-12-22 12:40:00,102.83,102.83,102.74,102.83,15896.0,93.1467,93.1467,93.0652,93.1467,15896.0
2020-12-22 12:45:00,102.83,102.84,102.77,102.82,7650.0,93.1467,93.1558,93.0924,93.1377,7650.0
2020-12-22 12:50:00,102.83,102.95,102.8,102.95,24444.0,93.1467,93.2554,93.1196,93.2554,24444.0
2020-12-22 12:55:00,102.94,102.98,102.91,102.98,19866.0,93.2464,93.2826,93.2192,93.2826,19866.0
2020-12-22 13:00:00,102.98,103.0,102.9,102.9,13919.0,93.2826,93.3007,93.2101,93.2101,13919.0
2020-12-22 13:05:00,102.91,102.95,102.89,102.89,9069.0,93.2192,93.2554,93.2011,93.2011,9069.0
2020-12-22 13:10:00,102.9,102.98,102.89,102.97,15753.0,93.2101,93.2826,93.2011,93.2735,15753.0
2020-12-22 13:15:00,102.96,102.99,102.95,102.98,16127.0,93.2645,93.2917,93.2554,93.2826,16127.0
2020-12-22 13:20:00,102.98,103.0,102.97,102.99,14220.0,93.2826,93.3007,93.2735,93.2917,14220.0
2020-12-22 13:25:00,102.98,102.99,102.97,102.98,10150.0,93.2826,93.2917,93.2735,93.2826,10150.0
2020-12-22 13:30:00,102.98,103.07,102.97,103.07,16753.0,93.2826,93.3641,93.2735,93.3641,16753.0
2020-12-22 13:35:00,103.07,103.17,103.05,103.16,35522.0,93.3641,93.4547,93.346,93.4457,35522.0
2020-12-22 13:40:00,103.14,103.15,103.01,103.02,23048.0,93.4275,93.4366,93.3098,93.3188,23048.0
2020-12-22 13:45:00,103.03,103.09,103.01,103.02,12155.0,93.3279,93.3822,93.3098,93.3188,12155.0
2020-12-22 13:50:00,103.01,103.1,103.01,103.1,17222.0,93.3098,93.3913,93.3098,93.3913,17222.0
2020-12-22 13:55:00,103.1,103.13,103.01,103.02,18175.0,93.3913,93.4185,93.3098,93.3188,18175.0
2020-12-22 14:00:00,103.02,103.07,102.98,103.0,21753.0,93.3188,93.3641,93.2826,93.3007,21753.0
2020-12-22 14:05:00,103.01,103.01,102.77,102.8,32098.0,93.3098,93.3098,93.0924,93.1196,32098.0
2020-12-22 14:10:00,102.81,103.0,102.78,103.0,42569.0,93.1286,93.3007,93.1014,93.3007,42569.0
2020-12-22 14:15:00,103.02,103.05,102.98,103.04,16045.0,93.3188,93.346,93.2826,93.337,16045.0
2020-12-22 14:20:00,103.05,103.07,103.0,103.01,24275.0,93.346,93.3641,93.3007,93.3098,24275.0
2020-12-22 14:25:00,103.01,103.01,102.95,102.97,17109.0,93.3098,93.3098,93.2554,93.2735,17109.0
2020-12-22 14:30:00,102.97,102.97,102.87,102.87,14380.0,93.2735,93.2735,93.183,93.183,14380.0
2020-12-22 14:35:00,102.88,102.94,102.77,102.78,19399.0,93.192,93.2464,93.0924,93.1014,19399.0
2020-12-22 14:40:00,102.78,102.79,102.72,102.77,16620.0,93.1014,93.1105,93.0471,93.0924,16620.0
2020-12-22 14:45:00,102.77,102.84,102.72,102.78,15943.0,93.0924,93.1558,93.0471,93.1014,15943.0
2020-12-22 14:50:00,102.81,102.87,102.77,102.79,18880.0,93.1286,93.183,93.0924,93.1105,18880.0
2020-12-22 14:55:00,102.79,102.9,102.78,102.9,17652.0,93.1105,93.2101,93.1014,93.2101,17652.0
2020-12-22 15:00:00,102.89,102.92,102.85,102.9,17292.0,93.2011,93.2283,93.1648,93.2101,17292.0
2020-12-22 15:05:00,102.89,102.89,102.78,102.78,18182.0,93.2011,93.2011,93.1014,93.1014,18182.0
2020-12-22 15:10:00,102.75,102.82,102.7,102.8,21621.0,93.0743,93.1377,93.029,93.1196,21621.0
2020-12-22 15:15:00,102.8,102.82,102.75,102.78,17651.0,93.1196,93.1377,93.0743,93.1014,17651.0
2020-12-22 15:20:00,102.77,102.81,102.74,102.79,20953.0,93.0924,93.1286,93.0652,93.1105,20953.0
2020-12-22 15:25:00,102.8,102.84,102.74,102.77,44939.0,93.1196,93.1558,93.0652,93.0924,44939.0
2020-12-22 15:30:00,102.77,102.82,102.71,102.75,32632.0,93.0924,93.1377,93.038,93.0743,32632.0
2020-12-22 15:35:00,102.72,102.74,102.6,102.6,48214.0,93.0471,93.0652,92.9384,92.9384,48214.0
2020-12-22 15:40:00,102.61,102.74,102.53,102.66,54813.0,92.9474,93.0652,92.875,92.9927,54813.0
2020-12-22 15:45:00,102.66,102.66,102.36,102.38,102100.0,92.9927,92.9927,92.721,92.7391,102100.0
2020-12-22 15:50:00,102.36,102.46,102.18,102.37,163625.0,92.721,92.8116,92.5579,92.73,163625.0
2020-12-22 15:55:00,102.38,102.43,102.31,102.4,229628.0,92.7391,92.7844,92.6757,92.7572,229628.0
2020-12-23 09:30:00,102.3,102.55,102.02,102.53,119692.0,92.6666,92.8931,92.413,92.875,119692.0
2020-12-23 09:35:00,102.5,102.66,102.49,102.55,38873.0,92.8478,92.9927,92.8387,92.8931,38873.0
2020-12-23 09:40:00,102.57,102.63,102.48,102.62,29814.0,92.9112,92.9656,92.8297,92.9565,29814.0
2020-12-23 09:45:00,102.61,102.63,102.31,102.41,32280.0,92.9474,92.9656,92.6757,92.7663,32280.0
2020-12-23 09:50:00,102.41,102.45,102.21,102.23,31359.0,92.7663,92.8025,92.5851,92.6032,31359.0
2020-12-23 09:55:00,102.24,102.26,102.16,102.22,14973.0,92.6123,92.6304,92.5398,92.5942,14973.0
2020-12-23 10:00:00,102.25,102.47,102.17,102.47,58427.0,92.6213,92.8206,92.5489,92.8206,58427.0
2020-12-23 10:05:00,102.46,102.5,102.35,102.37,27553.0,92.8116,92.8478,92.7119,92.73,27553.0
2020-12-23 10:10:00,102.36,102.36,102.23,102.28,16802.0,92.721,92.721,92.6032,92.6485,16802.0
2020-12-23 10:15:00,102.26,102.3,102.14,102.14,25678.0,92.6304,92.6666,92.5217,92.5217,25678.0
2020-12-23 10:20:00,102.17,102.27,102.07,102.08,20946.0,92.5489,92.6395,92.4583,92.4674,20946.0
2020-12-23 10:25:00,102.09,102.14,102.06,102.06,16922.0,92.4764,92.5217,92.4492,92.4492,16922.0
2020-12-23 10:30:00,102.07,102.14,102.04,102.12,18932.0,92.4583,92.5217,92.4311,92.5036,18932.0
2020-12-23 10:35:00,102.13,102.35,102.12,102.35,15016.0,92.5126,92.7119,92.5036,92.7119,15016.0
2020-12-23 10:40:00,102.36,102.4,102.32,102.34,32802.0,92.721,92.7572,92.6848,92.7029,32802.0
2020-12-23 10:45:00,102.34,102.37,102.28,102.32,15739.0,92.7029,92.73,92.6485,92.6848,15739.0
2020-12-23 10:50:00,102.33,102.35,102.28,102.31,12644.0,92.6938,92.7119,92.6485,92.6757,12644.0
2020-12-23 10:55:00,102.32,102.45,102.3,102.44,12709.0,92.6848,92.8025,92.6666,92.7935,12709.0
2020-12-23 11:00:00,102.42,102.49,102.41,102.49,14655.0,92.7753,92.8387,92.7663,92.8387,14655.0
2020-12-23 11:05:00,102.5,102.64,102.49,102.59,32524.0,92.8478,92.9746,92.8387,92.9293,32524.0
2020-12-23 11:10:00,102.6,102.69,102.57,102.63,20426.0,92.9384,93.0199,92.9112,92.9656,20426.0
2020-12-23 11:15:00,102.62,102.65,102.52,102.57,15128.0,92.9565,92.9837,92.8659,92.9112,15128.0
2020-12-23 11:20:00,102.59,102.66,102.57,102.59,25976.0,92.9293,92.9927,92.9112,92.9293,25976.0
2020-12-23 11:25:00,102.58,102.61,102.56,102.56,17815.0,92.9203,92.9474,92.9022,92.9022,17815.0
2020-12-23 11:30:00,102.56,102.6,102.47,102.51,12878.0,92.9022,92.9384,92.8206,92.8569,12878.0
2020-12-23 11:35:00,102.52,102.53,102.36,102.37,19644.0,92.8659,92.875,92.721,92.73,19644.0
2020-12-23 11:40:00,102.38,102.39,102.35,102.37,13436.0,92.7391,92.7482,92.7119,92.73,13436.0
2020-12-23 11:45:00,102.36,102.46,102.36,102.37,9055.0,92.721,92.8116,92.721,92.73,9055.0
2020-12-23 11:50:00,102.38,102.47,102.37,102.42,11841.0,92.7391,92.8206,92.73,92.7753,11841.0
2020-12-23 11:55:00,102.43,102.51,102.41,102.5,11087.0,92.7844,92.8569,92.7663,92.8478,11087.0
2020-12-23 12:00:00,102.51,102.52,102.39,102.4,15800.0,92.8569,92.8659,92.7482,92.7572,15800.0
2020-12-23 12:05:00,102.39,102.41,102.25,102.29,14904.0,92.7482,92.7663,92.6213,92.6576,14904.0
2020-12-23 12:10:00,102.3,102.38,102.29,102.38,8257.0,92.6666,92.7391,92.6576,92.7391,8257.0
2020-12-23 12:15:00,102.38,102.45,102.37,102.41,13590.0,92.7391,92.8025,92.73,92.7663,13590.0
2020-12-23 12:20:00,102.42,102.45,102.35,102.35,13942.0,92.7753,92.8025,92.7119,92.7119,13942.0
2020-12-23 12:25:00,102.36,102.43,102.35,102.39,10134.0,92.721,92.7844,92.7119,92.7482,10134.0
2020-12-23 12:30:00,102.39,102.54,102.38,102.54,10163.0,92.7482,92.884,92.7391,92.884,10163.0
2020-12-23 12:35:00,102.52,102.54,102.45,102.51,11813.0,92.8659,92.884,92.8025,92.8569,11813.0
2020-12-23 12:40:00,102.52,102.53,102.49,102.52,8425.0,92.8659,92.875,92.8387,92.8659,8425.0
2020-12-23 12:45:00,102.52,102.52,102.4,102.44,51036.0,92.8659,92.8659,92.7572,92.7935,51036.0
2020-12-23 12:50:00,102.45,102.46,102.35,102.38,10552.0,92.8025,92.8116,92.7119,92.7391,10552.0
2020-12-23 12:55:00,102.38,102.41,102.35,102.41,11635.0,92.7391,92.7663,92.7119,92.7663,11635.0
2020-12-23 13:00:00,102.39,102.41,102.37,102.39,14166.0,92.7482,92.7663,92.73,92.7482,14166.0
2020-12-23 13:05:00,102.38,102.45,102.36,102.45,28365.0,92.7391,92.8025,92.721,92.8025,28365.0
2020-12-23 13:10:00,102.44,102.52,102.42,102.51,7586.0,92.7935,92.8659,92.7753,92.8569,7586.0
2020-12-23 13:15:00,102.51,102.52,102.44,102.44,8749.0,92.8569,92.8659,92.7935,92.7935,8749.0
2020-12-23 13:20:00,102.44,102.45,102.42,102.42,8370.0,92.7935,92.8025,92.7753,92.7753,8370.0
2020-12-23 13:25:00,102.41,102.47,102.41,102.46,6426.0,92.7663,92.8206,92.7663,92.8116,6426.0
2020-12-23 13:30:00,102.45,102.51,102.43,102.51,7880.0,92.8025,92.8569,92.7844,92.8569,7880.0
2020-12-23 13:35:00,102.52,102.56,102.5,102.56,4703.0,92.8659,92.9022,92.8478,92.9022,4703.0
2020-12-23 13:40:00,102.56,102.63,102.54,102.59,21383.0,92.9022,92.9656,92.884,92.9293,21383.0
2020-12-23 13:45:00,102.59,102.66,102.56,102.66,11439.0,92.9293,92.9927,92.9022,92.9927,11439.0
2020-12-23 13:50:00,102.67,102.69,102.61,102.61,10192.0,93.0018,93.0199,92.9474,92.9474,10192.0
2020-12-23 13:55:00,102.58,102.58,102.48,102.5,12151.0,92.9203,92.9203,92.8297,92.8478,12151.0
2020-12-23 14:00:00,102.5,102.52,102.48,102.5,11524.0,92.8478,92.8659,92.8297,92.8478,11524.0
2020-12-23 14:05:00,102.5,102.53,102.46,102.51,8392.0,92.8478,92.875,92.8116,92.8569,8392.0
2020-12-23 14:10:00,102.5,102.53,102.47,102.52,8844.0,92.8478,92.875,92.8206,92.8659,8844.0
2020-12-23 14:15:00,102.52,102.53,102.42,102.43,8603.0,92.8659,92.875,92.7753,92.7844,8603.0
2020-12-23 14:20:00,102.42,102.43,102.36,102.37,17184.0,92.7753,92.7844,92.721,92.73,17184.0
2020-12-23 14:25:00,102.38,102.4,102.28,102.33,13697.0,92.7391,92.7572,92.6485,92.6938,13697.0
2020-12-23 14:30:00,102.34,102.4,102.33,102.34,19086.0,92.7029,92.7572,92.6938,92.7029,19086.0
2020-12-23 14:35:00,102.33,102.39,102.33,102.34,14487.0,92.6938,92.7482,92.6938,92.7029,14487.0
2020-12-23 14:40:00,102.34,102.34,102.19,102.19,19657.0,92.7029,92.7029,92.567,92.567,19657.0
2020-12-23 14:45:00,102.18,102.21,102.15,102.19,18216.0,92.5579,92.5851,92.5308,92.567,18216.0
2020-12-23 14:50:00,102.19,102.22,102.16,102.2,15231.0,92.567,92.5942,92.5398,92.5761,15231.0
2020-12-23 14:55:00,102.2,102.21,102.12,102.15,25292.0,92.5761,92.5851,92.5036,92.5308,25292.0
2020-12-23 15:00:00,102.14,102.16,102.11,102.12,16368.0,92.5217,92.5398,92.4945,92.5036,16368.0
2020-12-23 15:05:00,102.12,102.16,102.07,102.1,40441.0,92.5036,92.5398,92.4583,92.4855,40441.0
2020-12-23 15:10:00,102.11,102.18,102.08,102.1,31392.0,92.4945,92.5579,92.4674,92.4855,31392.0
2020-12-23 15:15:00,102.1,102.19,102.09,102.16,33926.0,92.4855,92.567,92.4764,92.5398,33926.0
2020-12-23 15:20:00,102.17,102.17,102.06,102.06,23731.0,92.5489,92.5489,92.4492,92.4492,23731.0
2020-12-23 15:25:00,102.06,102.08,102.01,102.04,25560.0,92.4492,92.4674,92.4039,92.4311,25560.0
2020-12-23 15:30:00,102.04,102.13,102.04,102.09,46203.0,92.4311,92.5126,92.4311,92.4764,46203.0
2020-12-23 15:35:00,102.09,102.26,102.09,102.25,21465.0,92.4764,92.6304,92.4764,92.6213,21465.0
2020-12-23 15:40:00,102.24,102.4,102.23,102.4,26822.0,92.6123,92.7572,92.6032,92.7572,26822.0
2020-12-23 15:45:00,102.4,102.46,102.37,102.43,34923.0,92.7572,92.8116,92.73,92.7844,34923.0
2020-12-23 15:50:00,102.41,102.41,102.03,102.05,189636.0,92.7663,92.7663,92.4221,92.4402,189636.0
2020-12-23 15:55:00,102.06,102.3,101.96,102.02,319255.0,92.4492,92.6666,92.3587,92.413,319255.0
2020-12-24 09:30:00,102.3,102.36,102.1,102.28,61310.0,92.6666,92.721,92.4855,92.6485,61310.0
2020-12-24 09:35:00,102.3,102.31,102.05,102.12,26503.0,92.6666,92.6757,92.4402,92.5036,26503.0
2020-12-24 09:40:00,102.12,102.12,102.01,102.04,24453.0,92.5036,92.5036,92.4039,92.4311,24453.0
2020-12-24 09:45:00,102.05,102.05,101.92,101.96,22397.0,92.4402,92.4402,92.3224,92.3587,22397.0
2020-12-24 09:50:00,101.95,102.14,101.9,102.12,21324.0,92.3496,92.5217,92.3043,92.5036,21324.0
2020-12-24 09:55:00,102.09,102.16,101.98,101.98,33547.0,92.4764,92.5398,92.3768,92.3768,33547.0
2020-12-24 10:00:00,101.98,102.02,101.91,102.0,35606.0,92.3768,92.413,92.3134,92.3949,35606.0
2020-12-24 10:05:00,101.97,102.02,101.95,102.0,53504.0,92.3677,92.413,92.3496,92.3949,53504.0
2020-12-24 10:10:00,102.0,102.01,101.95,101.98,39065.0,92.3949,92.4039,92.3496,92.3768,39065.0
2020-12-24 10:15:00,101.97,102.01,101.93,101.99,17896.0,92.3677,92.4039,92.3315,92.3858,17896.0
2020-12-24 10:20:00,101.96,102.01,101.96,101.97,46240.0,92.3587,92.4039,92.3587,92.3677,46240.0
2020-12-24 10:25:00,101.96,101.97,101.91,101.92,11271.0,92.3587,92.3677,92.3134,92.3224,11271.0
2020-12-24 10:30:00,101.92,101.94,101.87,101.9,11648.0,92.3224,92.3405,92.2771,92.3043,11648.0
2020-12-24 10:35:00,101.9,101.9,101.71,101.82,15888.0,92.3043,92.3043,92.1322,92.2318,15888.0
2020-12-24 10:40:00,101.82,101.85,101.77,101.83,12194.0,92.2318,92.259,92.1865,92.2409,12194.0
2020-12-24 10:45:00,101.85,102.0,101.83,101.98,32348.0,92.259,92.3949,92.2409,92.3768,32348.0
2020-12-24 10:50:00,101.99,102.01,101.94,101.97,30973.0,92.3858,92.4039,92.3405,92.3677,30973.0
2020-12-24 10:55:00,101.97,102.01,101.95,101.96,19280.0,92.3677,92.4039,92.3496,92.3587,19280.0
2020-12-24 11:00:00,101.95,102.02,101.94,101.99,17418.0,92.3496,92.413,92.3405,92.3858,17418.0
2020-12-24 11:05:00,101.99,102.01,101.95,101.99,18615.0,92.3858,92.4039,92.3496,92.3858,18615.0
2020-12-24 11:10:00,101.98,102.01,101.98,102.0,18010.0,92.3768,92.4039,92.3768,92.3949,18010.0
2020-12-24 11:15:00,102.0,102.01,101.86,101.89,21362.0,92.3949,92.4039,92.2681,92.2952,21362.0
2020-12-24 11:20:00,101.89,101.94,101.81,101.82,14613.0,92.2952,92.3405,92.2228,92.2318,14613.0
2020-12-24 11:25:00,101.82,101.82,101.7,101.75,27164.0,92.2318,92.2318,92.1231,92.1684,27164.0
2020-12-24 11:30:00,101.75,101.84,101.7,101.84,26647.0,92.1684,92.25,92.1231,92.25,26647.0
2020-12-24 11:35:00,101.83,101.83,101.72,101.74,23771.0,92.2409,92.2409,92.1413,92.1594,23771.0
2020-12-24 11:40:00,101.73,101.76,101.72,101.75,20053.0,92.1503,92.1775,92.1413,92.1684,20053.0
2020-12-24 11:45:00,101.76,101.77,101.68,101.77,20325.0,92.1775,92.1865,92.105,92.1865,20325.0
2020-12-24 11:50:00,101.78,101.88,101.77,101.87,7898.0,92.1956,92.2862,92.1865,92.2771,7898.0
2020-12-24 11:55:00,101.86,101.91,101.84,101.91,10100.0,92.2681,92.3134,92.25,92.3134,10100.0
2020-12-24 12:00:00,101.9,101.9,101.86,101.88,8513.0,92.3043,92.3043,92.2681,92.2862,8513.0
2020-12-24 12:05:00,101.88,101.93,101.85,101.89,28179.0,92.2862,92.3315,92.259,92.2952,28179.0
2020-12-24 12:10:00,101.89,101.99,101.85,101.95,14530.0,92.2952,92.3858,92.259,92.3496,14530.0
2020-12-24 12:15:00,101.95,101.97,101.91,101.97,12586.0,92.3496,92.3677,92.3134,92.3677,12586.0
2020-12-24 12:20:00,101.97,102.01,101.92,102.0,22709.0,92.3677,92.4039,92.3224,92.3949,22709.0
2020-12-24 12:25:00,102.0,102.04,101.96,102.02,29977.0,92.3949,92.4311,92.3587,92.413,29977.0
2020-12-24 12:30:00,102.01,102.02,101.96,102.0,66123.0,92.4039,92.413,92.3587,92.3949,66123.0
2020-12-24 12:35:00,101.98,102.15,101.97,102.14,66630.0,92.3768,92.5308,92.3677,92.5217,66630.0
2020-12-24 12:40:00,102.14,102.16,101.97,101.98,47818.0,92.5217,92.5398,92.3677,92.3768,47818.0
2020-12-24 12:45:00,101.98,102.04,101.96,102.03,62470.0,92.3768,92.4311,92.3587,92.4221,62470.0
2020-12-24 12:50:00,102.03,102.14,101.93,102.04,153613.0,92.4221,92.5217,92.3315,92.4311,153613.0
2020-12-24 12:55:00,102.05,102.05,101.97,101.97,181494.0,92.4402,92.4402,92.3677,92.3677,181494.0
2020-12-28 09:30:00,102.75,102.93,102.6,102.83,150996.0,93.0743,93.2373,92.9384,93.1467,150996.0
2020-12-28 09:35:00,102.81,102.82,102.52,102.64,74335.0,93.1286,93.1377,92.8659,92.9746,74335.0
2020-12-28 09:40:00,102.64,102.65,102.31,102.39,65199.0,92.9746,92.9837,92.6757,92.7482,65199.0
2020-12-28 09:45:00,102.39,102.6,102.38,102.59,93165.0,92.7482,92.9384,92.7391,92.9293,93165.0
2020-12-28 09:50:00,102.62,102.64,102.39,102.42,58647.0,92.9565,92.9746,92.7482,92.7753,58647.0
2020-12-28 09:55:00,102.42,102.6,102.4,102.51,47443.0,92.7753,92.9384,92.7572,92.8569,47443.0
2020-12-28 10:00:00,102.51,102.73,102.49,102.73,56038.0,92.8569,93.0561,92.8387,93.0561,56038.0
2020-12-28 10:05:00,102.73,103.05,102.69,103.05,60566.0,93.0561,93.346,93.0199,93.346,60566.0
2020-12-28 10:10:00,103.03,103.27,103.02,103.24,53831.0,93.3279,93.5453,93.3188,93.5181,53831.0
2020-12-28 10:15:00,103.26,103.38,103.2,103.34,33402.0,93.5362,93.6449,93.4819,93.6087,33402.0
2020-12-28 10:20:00,103.34,103.5,103.29,103.47,41539.0,93.6087,93.7536,93.5634,93.7265,41539.0
2020-12-28 10:25:00,103.47,103.61,103.41,103.47,59237.0,93.7265,93.8533,93.6721,93.7265,59237.0
2020-12-28 10:30:00,103.5,103.69,103.48,103.69,37853.0,93.7536,93.9257,93.7355,93.9257,37853.0
2020-12-28 10:35:00,103.68,103.7,103.59,103.61,37098.0,93.9167,93.9348,93.8352,93.8533,37098.0
2020-12-28 10:40:00,103.62,103.78,103.6,103.78,48235.0,93.8623,94.0073,93.8442,94.0073,48235.0
2020-12-28 10:45:00,103.78,103.87,103.77,103.86,34273.0,94.0073,94.0888,93.9982,94.0797,34273.0
2020-12-28 10:50:00,103.85,104.03,103.84,103.98,56452.0,94.0707,94.2337,94.0616,94.1884,56452.0
2020-12-28 10:55:00,103.95,104.0,103.85,103.87,35527.0,94.1613,94.2066,94.0707,94.0888,35527.0
2020-12-28 11:00:00,103.89,103.89,103.82,103.86,30052.0,94.1069,94.1069,94.0435,94.0797,30052.0
2020-12-28 11:05:00,103.84,103.89,103.74,103.74,38147.0,94.0616,94.1069,93.971,93.971,38147.0
2020-12-28 11:10:00,103.74,103.75,103.63,103.69,33097.0,93.971,93.9801,93.8714,93.9257,33097.0
2020-12-28 11:15:00,103.68,103.82,103.64,103.81,25270.0,93.9167,94.0435,93.8805,94.0344,25270.0
2020-12-28 11:20:00,103.81,103.83,103.75,103.76,34803.0,94.0344,94.0526,93.9801,93.9892,34803.0
2020-12-28 11:25:00,103.76,103.78,103.7,103.75,30817.0,93.9892,94.0073,93.9348,93.9801,30817.0
2020-12-28 11:30:00,103.74,103.77,103.55,103.58,37285.0,93.971,93.9982,93.7989,93.8261,37285.0
2020-12-28 11:35:00,103.56,103.7,103.56,103.69,22574.0,93.808,93.9348,93.808,93.9257,22574.0
2020-12-28 11:40:00,103.7,103.72,103.62,103.67,48217.0,93.9348,93.9529,93.8623,93.9076,48217.0
2020-12-28 11:45:00,103.66,103.77,103.66,103.76,26316.0,93.8986,93.9982,93.8986,93.9892,26316.0
2020-12-28 11:50:00,103.75,103.76,103.66,103.7,25642.0,93.9801,93.9892,93.8986,93.9348,25642.0
2020-12-28 11:55:00,103.68,103.7,103.56,103.57,32013.0,93.9167,93.9348,93.808,93.817,32013.0
2020-12-28 12:00:00,103.57,103.58,103.51,103.55,19175.0,93.817,93.8261,93.7627,93.7989,19175.0
2020-12-28 12:05:00,103.55,103.62,103.5,103.59,16634.0,93.7989,93.8623,93.7536,93.8352,16634.0
2020-12-28 12:10:00,103.59,103.68,103.58,103.65,14468.0,93.8352,93.9167,93.8261,93.8895,14468.0
2020-12-28 12:15:00,103.66,103.71,103.56,103.61,22303.0,93.8986,93.9439,93.808,93.8533,22303.0
2020-12-28 12:20:00,103.6,103.71,103.59,103.7,14963.0,93.8442,93.9439,93.8352,93.9348,14963.0
2020-12-28 12:25:00,103.69,103.75,103.69,103.73,119165.0,93.9257,93.9801,93.9257,93.962,119165.0
2020-12-28 12:30:00,103.74,103.82,103.71,103.81,52108.0,93.971,94.0435,93.9439,94.0344,52108.0
2020-12-28 12:35:00,103.81,103.91,103.81,103.88,23348.0,94.0344,94.125,94.0344,94.0979,23348.0
2020-12-28 12:40:00,103.89,103.89,103.64,103.72,29390.0,94.1069,94.1069,93.8805,93.9529,29390.0
2020-12-28 12:45:00,103.7,103.72,103.68,103.69,18750.0,93.9348,93.9529,93.9167,93.9257,18750.0
2020-12-28 12:50:00,103.69,103.7,103.65,103.69,24127.0,93.9257,93.9348,93.8895,93.9257,24127.0
2020-12-28 12:55:00,103.7,103.79,103.66,103.74,30996.0,93.9348,94.0163,93.8986,93.971,30996.0
2020-12-28 13:00:00,103.72,103.81,103.72,103.8,15114.0,93.9529,94.0344,93.9529,94.0254,15114.0
2020-12-28 13:05:00,103.81,103.9,103.79,103.9,20538.0,94.0344,94.116,94.0163,94.116,20538.0
2020-12-28 13:10:00,103.89,103.95,103.83,103.95,31067.0,94.1069,94.1613,94.0526,94.1613,31067.0
2020-12-28 13:15:00,103.92,103.98,103.91,103.98,25507.0,94.1341,94.1884,94.125,94.1884,25507.0
2020-12-28 13:20:00,103.96,103.97,103.77,103.78,21280.0,94.1703,94.1794,93.9982,94.0073,21280.0
2020-12-28 13:25:00,103.78,103.89,103.73,103.82,23968.0,94.0073,94.1069,93.962,94.0435,23968.0
2020-12-28 13:30:00,103.83,103.85,103.72,103.81,32424.0,94.0526,94.0707,93.9529,94.0344,32424.0
2020-12-28 13:35:00,103.81,103.96,103.8,103.96,32679.0,94.0344,94.1703,94.0254,94.1703,32679.0
2020-12-28 13:40:00,103.94,103.96,103.89,103.91,54459.0,94.1522,94.1703,94.1069,94.125,54459.0
2020-12-28 13:45:00,103.91,103.95,103.89,103.9,15671.0,94.125,94.1613,94.1069,94.116,15671.0
2020-12-28 13:50:00,103.89,103.92,103.88,103.89,19880.0,94.1069,94.1341,94.0979,94.1069,19880.0
2020-12-28 13:55:00,103.9,103.96,103.89,103.95,12204.0,94.116,94.1703,94.1069,94.1613,12204.0
2020-12-28 14:00:00,103.94,103.99,103.89,103.98,20785.0,94.1522,94.1975,94.1069,94.1884,20785.0
2020-12-28 14:05:00,103.97,104.06,103.97,104.03,44440.0,94.1794,94.2609,94.1794,94.2337,44440.0
2020-12-28 14:10:00,104.04,104.06,104.01,104.02,20901.0,94.2428,94.2609,94.2156,94.2247,20901.0
2020-12-28 14:15:00,104.02,104.03,103.96,104.02,25887.0,94.2247,94.2337,94.1703,94.2247,25887.0
2020-12-28 14:20:00,104.02,104.02,103.98,104.01,17609.0,94.2247,94.2247,94.1884,94.2156,17609.0
2020-12-28 14:25:00,104.01,104.01,103.93,103.94,33043.0,94.2156,94.2156,94.1431,94.1522,33043.0
2020-12-28 14:30:00,103.94,103.98,103.91,103.97,23129.0,94.1522,94.1884,94.125,94.1794,23129.0
2020-12-28 14:35:00,103.98,104.0,103.87,103.95,43580.0,94.1884,94.2066,94.0888,94.1613,43580.0
2020-12-28 14:40:00,103.96,104.04,103.96,104.01,26601.0,94.1703,94.2428,94.1703,94.2156,26601.0
2020-12-28 14:45:00,104.01,104.01,103.95,103.98,17714.0,94.2156,94.2156,94.1613,94.1884,17714.0
2020-12-28 14:50:00,103.98,104.04,103.97,104.04,39889.0,94.1884,94.2428,94.1794,94.2428,39889.0
2020-12-28 14:55:00,104.04,104.11,104.01,104.05,58565.0,94.2428,94.3062,94.2156,94.2518,58565.0
2020-12-28 15:00:00,104.06,104.12,104.02,104.1,32121.0,94.2609,94.3153,94.2247,94.2971,32121.0
2020-12-28 15:05:00,104.1,104.14,104.05,104.06,71619.0,94.2971,94.3334,94.2518,94.2609,71619.0
2020-12-28 15:10:00,104.05,104.14,104.04,104.14,30319.0,94.2518,94.3334,94.2428,94.3334,30319.0
2020-12-28 15:15:00,104.14,104.28,104.13,104.26,36205.0,94.3334,94.4602,94.3243,94.4421,36205.0
2020-12-28 15:20:00,104.26,104.31,104.21,104.28,71031.0,94.4421,94.4874,94.3968,94.4602,71031.0
2020-12-28 15:25:00,104.28,104.36,104.24,104.29,50072.0,94.4602,94.5327,94.424,94.4692,50072.0
2020-12-28 15:30:00,104.29,104.31,104.16,104.24,64267.0,94.4692,94.4874,94.3515,94.424,64267.0
2020-12-28 15:35:00,104.23,104.23,104.12,104.16,54958.0,94.4149,94.4149,94.3153,94.3515,54958.0
2020-12-28 15:40:00,104.15,104.33,104.15,104.28,81915.0,94.3424,94.5055,94.3424,94.4602,81915.0
2020-12-28 15:45:00,104.27,104.33,104.25,104.29,77325.0,94.4511,94.5055,94.433,94.4692,77325.0
2020-12-28 15:50:00,104.29,104.35,104.16,104.32,158149.0,94.4692,94.5236,94.3515,94.4964,158149.0
2020-12-28 15:55:00,104.31,104.38,104.25,104.36,213162.0,94.4874,94.5508,94.433,94.5327,213162.0
2020-12-29 09:30:00,104.89,105.49,104.73,105.44,193167.0,95.0127,95.5562,94.8678,95.511,193167.0
2020-12-29 09:35:00,105.44,105.78,105.42,105.64,108813.0,95.511,95.8189,95.4928,95.6921,108813.0
2020-12-29 09:40:00,105.66,105.74,105.33,105.46,68292.0,95.7102,95.7827,95.4113,95.5291,68292.0
2020-12-29 09:45:00,105.47,105.49,105.28,105.28,97626.0,95.5381,95.5562,95.366,95.366,97626.0
2020-12-29 09:50:00,105.28,105.59,105.27,105.49,63680.0,95.366,95.6468,95.357,95.5562,63680.0
2020-12-29 09:55:00,105.5,105.55,105.23,105.34,82065.0,95.5653,95.6106,95.3207,95.4204,82065.0
2020-12-29 10:00:00,105.34,105.37,105.06,105.17,51960.0,95.4204,95.4475,95.1667,95.2664,51960.0
2020-12-29 10:05:00,105.17,105.18,104.75,104.8,59271.0,95.2664,95.2754,94.8859,94.9312,59271.0
2020-12-29 10:10:00,104.79,104.95,104.78,104.86,37409.0,94.9222,95.0671,94.9131,94.9856,37409.0
2020-12-29 10:15:00,104.88,104.94,104.67,104.69,35234.0,95.0037,95.058,94.8135,94.8316,35234.0
2020-12-29 10:20:00,104.7,104.77,104.51,104.72,39554.0,94.8406,94.904,94.6685,94.8588,39554.0
2020-12-29 10:25:00,104.74,104.77,104.64,104.74,34352.0,94.8769,94.904,94.7863,94.8769,34352.0
2020-12-29 10:30:00,104.77,104.86,104.64,104.8,33926.0,94.904,94.9856,94.7863,94.9312,33926.0
2020-12-29 10:35:00,104.79,104.8,104.65,104.68,20010.0,94.9222,94.9312,94.7953,94.8225,20010.0
2020-12-29 10:40:00,104.68,104.88,104.67,104.85,16341.0,94.8225,95.0037,94.8135,94.9765,16341.0
2020-12-29 10:45:00,104.85,104.93,104.8,104.92,25459.0,94.9765,95.049,94.9312,95.0399,25459.0
2020-12-29 10:50:00,104.91,104.91,104.78,104.81,14546.0,95.0309,95.0309,94.9131,94.9403,14546.0
2020-12-29 10:55:00,104.82,104.93,104.82,104.93,16157.0,94.9493,95.049,94.9493,95.049,16157.0
2020-12-29 11:00:00,104.93,104.97,104.78,104.79,20402.0,95.049,95.0852,94.9131,94.9222,20402.0
2020-12-29 11:05:00,104.8,104.86,104.71,104.72,24217.0,94.9312,94.9856,94.8497,94.8588,24217.0
2020-12-29 11:10:00,104.72,104.72,104.57,104.57,27196.0,94.8588,94.8588,94.7229,94.7229,27196.0
2020-12-29 11:15:00,104.57,104.58,104.47,104.54,24542.0,94.7229,94.7319,94.6323,94.6957,24542.0
2020-12-29 11:20:00,104.54,104.7,104.53,104.67,22842.0,94.6957,94.8406,94.6866,94.8135,22842.0
2020-12-29 11:25:00,104.66,104.87,104.65,104.81,26210.0,94.8044,94.9946,94.7953,94.9403,26210.0
2020-12-29 11:30:00,104.83,104.93,104.82,104.89,26532.0,94.9584,95.049,94.9493,95.0127,26532.0
2020-12-29 11:35:00,104.9,104.9,104.77,104.8,14464.0,95.0218,95.0218,94.904,94.9312,14464.0
2020-12-29 11:40:00,104.81,104.89,104.77,104.83,11976.0,94.9403,95.0127,94.904,94.9584,11976.0
2020-12-29 11:45:00,104.83,104.95,104.82,104.95,20173.0,94.9584,95.0671,94.9493,95.0671,20173.0
2020-12-29 11:50:00,104.95,105.03,104.94,105.01,18254.0,95.0671,95.1396,95.058,95.1214,18254.0
2020-12-29 11:55:00,105.02,105.11,105.02,105.09,15121.0,95.1305,95.212,95.1305,95.1939,15121.0
2020-12-29 12:00:00,105.08,105.12,105.05,105.06,12254.0,95.1849,95.2211,95.1577,95.1667,12254.0
2020-12-29 12:05:00,105.07,105.18,105.05,105.09,23133.0,95.1758,95.2754,95.1577,95.1939,23133.0
2020-12-29 12:10:00,105.1,105.2,105.09,105.17,25319.0,95.203,95.2936,95.1939,95.2664,25319.0
2020-12-29 12:15:00,105.17,105.23,105.13,105.13,18028.0,95.2664,95.3207,95.2301,95.2301,18028.0
2020-12-29 12:20:00,105.14,105.24,105.13,105.19,22861.0,95.2392,95.3298,95.2301,95.2845,22861.0
2020-12-29 12:25:00,105.19,105.28,105.16,105.27,20077.0,95.2845,95.366,95.2573,95.357,20077.0
2020-12-29 12:30:00,105.27,105.27,105.0,105.0,36850.0,95.357,95.357,95.1124,95.1124,36850.0
2020-12-29 12:35:00,105.02,105.07,104.94,104.94,26870.0,95.1305,95.1758,95.058,95.058,26870.0
2020-12-29 12:40:00,104.95,105.13,104.95,105.12,23966.0,95.0671,95.2301,95.0671,95.2211,23966.0
2020-12-29 12:45:00,105.1,105.11,104.91,104.99,24302.0,95.203,95.212,95.0309,95.1033,24302.0
2020-12-29 12:50:00,104.99,105.01,104.93,105.0,27361.0,95.1033,95.1214,95.049,95.1124,27361.0
2020-12-29 12:55:00,105.01,105.24,104.99,105.24,28594.0,95.1214,95.3298,95.1033,95.3298,28594.0
2020-12-29 13:00:00,105.23,105.26,105.19,105.19,16103.0,95.3207,95.3479,95.2845,95.2845,16103.0
2020-12-29 13:05:00,105.17,105.2,105.08,105.16,20873.0,95.2664,95.2936,95.1849,95.2573,20873.0
2020-12-29 13:10:00,105.16,105.23,105.08,105.2,73728.0,95.2573,95.3207,95.1849,95.2936,73728.0
2020-12-29 13:15:00,105.19,105.23,105.18,105.22,14518.0,95.2845,95.3207,95.2754,95.3117,14518.0
2020-12-29 13:20:00,105.23,105.27,105.16,105.26,21260.0,95.3207,95.357,95.2573,95.3479,21260.0
2020-12-29 13:25:00,105.27,105.47,105.25,105.45,22531.0,95.357,95.5381,95.3388,95.52,22531.0
2020-12-29 13:30:00,105.45,105.48,105.43,105.45,32210.0,95.52,95.5472,95.5019,95.52,32210.0
2020-12-29 13:35:00,105.45,105.45,105.34,105.38,34245.0,95.52,95.52,95.4204,95.4566,34245.0
2020-12-29 13:40:00,105.39,105.48,105.38,105.45,26609.0,95.4657,95.5472,95.4566,95.52,26609.0
2020-12-29 13:45:00,105.45,105.52,105.43,105.51,20797.0,95.52,95.5834,95.5019,95.5744,20797.0
2020-12-29 13:50:00,105.52,105.56,105.5,105.56,44345.0,95.5834,95.6197,95.5653,95.6197,44345.0
2020-12-29 13:55:00,105.56,105.68,105.55,105.62,37984.0,95.6197,95.7284,95.6106,95.674,37984.0
2020-12-29 14:00:00,105.62,105.7,105.52,105.62,44699.0,95.674,95.7465,95.5834,95.674,44699.0
2020-12-29 14:05:00,105.64,105.64,105.43,105.45,23696.0,95.6921,95.6921,95.5019,95.52,23696.0
2020-12-29 14:10:00,105.46,105.47,105.34,105.36,33318.0,95.5291,95.5381,95.4204,95.4385,33318.0
2020-12-29 14:15:00,105.37,105.39,105.27,105.33,20498.0,95.4475,95.4657,95.357,95.4113,20498.0
2020-12-29 14:20:00,105.32,105.43,105.32,105.41,15789.0,95.4023,95.5019,95.4023,95.4838,15789.0
2020-12-29 14:25:00,105.42,105.42,105.24,105.32,29009.0,95.4928,95.4928,95.3298,95.4023,29009.0
2020-12-29 14:30:00,105.31,105.44,105.3,105.44,21805.0,95.3932,95.511,95.3841,95.511,21805.0
2020-12-29 14:35:00,105.43,105.5,105.35,105.49,27158.0,95.5019,95.5653,95.4294,95.5562,27158.0
2020-12-29 14:40:00,105.49,105.57,105.48,105.57,25373.0,95.5562,95.6287,95.5472,95.6287,25373.0
2020-12-29 14:45:00,105.58,105.59,105.41,105.44,27238.0,95.6378,95.6468,95.4838,95.511,27238.0
2020-12-29 14:50:00,105.46,105.56,105.45,105.5,25699.0,95.5291,95.6197,95.52,95.5653,25699.0
2020-12-29 14:55:00,105.51,105.52,105.41,105.43,22754.0,95.5744,95.5834,95.4838,95.5019,22754.0
2020-12-29 15:00:00,105.42,105.5,105.41,105.41,18339.0,95.4928,95.5653,95.4838,95.4838,18339.0
2020-12-29 15:05:00,105.41,105.43,105.28,105.3,31064.0,95.4838,95.5019,95.366,95.3841,31064.0
2020-12-29 15:10:00,105.32,105.46,105.32,105.42,32674.0,95.4023,95.5291,95.4023,95.4928,32674.0
2020-12-29 15:15:00,105.42,105.51,105.38,105.48,37407.0,95.4928,95.5744,95.4566,95.5472,37407.0
2020-12-29 15:20:00,105.48,105.55,105.46,105.52,31430.0,95.5472,95.6106,95.5291,95.5834,31430.0
2020-12-29 15:25:00,105.55,105.55,105.41,105.48,37533.0,95.6106,95.6106,95.4838,95.5472,37533.0
2020-12-29 15:30:00,105.48,105.5,105.4,105.41,34337.0,95.5472,95.5653,95.4747,95.4838,34337.0
2020-12-29 15:35:00,105.41,105.43,105.28,105.3,48547.0,95.4838,95.5019,95.366,95.3841,48547.0
2020-12-29 15:40:00,105.3,105.39,105.28,105.39,59854.0,95.3841,95.4657,95.366,95.4657,59854.0
2020-12-29 15:45:00,105.39,105.58,105.37,105.56,112315.0,95.4657,95.6378,95.4475,95.6197,112315.0
2020-12-29 15:50:00,105.56,105.7,105.54,105.57,191642.0,95.6197,95.7465,95.6015,95.6287,191642.0
2020-12-29 15:55:00,105.57,105.68,105.56,105.62,275251.0,95.6287,95.7284,95.6197,95.674,275251.0
2020-12-30 09:30:00,105.99,106.21,105.78,106.18,139609.0,96.0092,96.2084,95.8189,96.1813,139609.0
2020-12-30 09:35:00,106.19,106.38,106.12,106.22,48918.0,96.1903,96.3624,96.1269,96.2175,48918.0
2020-12-30 09:40:00,106.23,106.25,106.01,106.06,45038.0,96.2266,96.2447,96.0273,96.0726,45038.0
2020-12-30 09:45:00,106.06,106.17,105.9,106.01,33288.0,96.0726,96.1722,95.9276,96.0273,33288.0
2020-12-30 09:50:00,106.01,106.1,105.95,106.04,32024.0,96.0273,96.1088,95.9729,96.0545,32024.0
2020-12-30 09:55:00,106.04,106.17,105.88,106.16,37355.0,96.0545,96.1722,95.9095,96.1632,37355.0
2020-12-30 10:00:00,106.17,106.41,106.11,106.32,54156.0,96.1722,96.3896,96.1179,96.3081,54156.0
2020-12-30 10:05:00,106.31,106.39,106.26,106.27,33116.0,96.299,96.3715,96.2537,96.2628,33116.0
2020-12-30 10:10:00,106.26,106.29,106.17,106.17,30630.0,96.2537,96.2809,96.1722,96.1722,30630.0
2020-12-30 10:15:00,106.17,106.35,106.16,106.28,26029.0,96.1722,96.3353,96.1632,96.2719,26029.0
2020-12-30 10:20:00,106.27,106.45,106.27,106.4,25357.0,96.2628,96.4258,96.2628,96.3806,25357.0
2020-12-30 10:25:00,106.4,106.43,106.28,106.31,20989.0,96.3806,96.4077,96.2719,96.299,20989.0
2020-12-30 10:30:00,106.32,106.36,106.23,106.25,32465.0,96.3081,96.3443,96.2266,96.2447,32465.0
2020-12-30 10:35:00,106.24,106.24,106.03,106.04,57895.0,96.2356,96.2356,96.0454,96.0545,57895.0
2020-12-30 10:40:00,106.03,106.05,105.93,106.0,16548.0,96.0454,96.0635,95.9548,96.0182,16548.0
2020-12-30 10:45:00,105.98,106.15,105.97,106.14,21708.0,96.0001,96.1541,95.991,96.145,21708.0
2020-12-30 10:50:00,106.15,106.23,106.13,106.21,23134.0,96.1541,96.2266,96.136,96.2084,23134.0
2020-12-30 10:55:00,106.2,106.24,106.15,106.24,24057.0,96.1994,96.2356,96.1541,96.2356,24057.0
2020-12-30 11:00:00,106.24,106.3,106.21,106.23,16656.0,96.2356,96.29,96.2084,96.2266,16656.0
2020-12-30 11:05:00,106.23,106.31,106.21,106.26,19277.0,96.2266,96.299,96.2084,96.2537,19277.0
2020-12-30 11:10:00,106.26,106.26,106.1,106.14,23837.0,96.2537,96.2537,96.1088,96.145,23837.0
2020-12-30 11:15:00,106.13,106.21,106.12,106.14,21890.0,96.136,96.2084,96.1269,96.145,21890.0
2020-12-30 11:20:00,106.14,106.2,106.08,106.16,16566.0,96.145,96.1994,96.0907,96.1632,16566.0
2020-12-30 11:25:00,106.16,106.21,106.09,106.09,24282.0,96.1632,96.2084,96.0997,96.0997,24282.0
2020-12-30 11:30:00,106.1,106.1,106.03,106.07,14825.0,96.1088,96.1088,96.0454,96.0816,14825.0
2020-12-30 11:35:00,106.1,106.16,106.01,106.03,23516.0,96.1088,96.1632,96.0273,96.0454,23516.0
2020-12-30 11:40:00,106.03,106.17,106.01,106.17,11788.0,96.0454,96.1722,96.0273,96.1722,11788.0
2020-12-30 11:45:00,106.16,106.17,106.07,106.08,19061.0,96.1632,96.1722,96.0816,96.0907,19061.0
2020-12-30 11:50:00,106.1,106.25,106.1,106.22,13494.0,96.1088,96.2447,96.1088,96.2175,13494.0
2020-12-30 11:55:00,106.23,106.25,106.14,106.14,14092.0,96.2266,96.2447,96.145,96.145,14092.0
2020-12-30 12:00:00,106.14,106.15,106.07,106.11,13287.0,96.145,96.1541,96.0816,96.1179,13287.0
2020-12-30 12:05:00,106.11,106.27,106.1,106.25,37680.0,96.1179,96.2628,96.1088,96.2447,37680.0
2020-12-30 12:10:00,106.26,106.28,106.22,106.27,15275.0,96.2537,96.2719,96.2175,96.2628,15275.0
2020-12-30 12:15:00,106.28,106.45,106.28,106.43,25942.0,96.2719,96.4258,96.2719,96.4077,25942.0
2020-12-30 12:20:00,106.43,106.43,106.25,106.33,20284.0,96.4077,96.4077,96.2447,96.3171,20284.0
2020-12-30 12:25:00,106.32,106.38,106.27,106.36,19763.0,96.3081,96.3624,96.2628,96.3443,19763.0
2020-12-30 12:30:00,106.36,106.41,106.32,106.38,25354.0,96.3443,96.3896,96.3081,96.3624,25354.0
2020-12-30 12:35:00,106.37,106.39,106.36,106.37,7328.0,96.3534,96.3715,96.3443,96.3534,7328.0
2020-12-30 12:40:00,106.36,106.47,106.36,106.46,30562.0,96.3443,96.444,96.3443,96.4349,30562.0
2020-12-30 12:45:00,106.47,106.47,106.32,106.33,19495.0,96.444,96.444,96.3081,96.3171,19495.0
2020-12-30 12:50:00,106.33,106.42,106.31,106.41,18407.0,96.3171,96.3987,96.299,96.3896,18407.0
2020-12-30 12:55:00,106.41,106.46,106.38,106.46,13531.0,96.3896,96.4349,96.3624,96.4349,13531.0
2020-12-30 13:00:00,106.48,106.5,106.42,106.45,19733.0,96.453,96.4711,96.3987,96.4258,19733.0
2020-12-30 13:05:00,106.45,106.5,106.44,106.48,18130.0,96.4258,96.4711,96.4168,96.453,18130.0
2020-12-30 13:10:00,106.49,106.53,106.47,106.51,28004.0,96.4621,96.4983,96.444,96.4802,28004.0
2020-12-30 13:15:00,106.51,106.53,106.49,106.52,19486.0,96.4802,96.4983,96.4621,96.4893,19486.0
2020-12-30 13:20:00,106.53,106.62,106.44,106.54,27156.0,96.4983,96.5798,96.4168,96.5074,27156.0
2020-12-30 13:25:00,106.54,106.55,106.33,106.35,11266.0,96.5074,96.5164,96.3171,96.3353,11266.0
2020-12-30 13:30:00,106.34,106.5,106.34,106.5,27036.0,96.3262,96.4711,96.3262,96.4711,27036.0
2020-12-30 13:35:00,106.49,106.49,106.38,106.39,9947.0,96.4621,96.4621,96.3624,96.3715,9947.0
2020-12-30 13:40:00,106.39,106.45,106.38,106.44,17473.0,96.3715,96.4258,96.3624,96.4168,17473.0
2020-12-30 13:45:00,106.44,106.47,106.42,106.46,17989.0,96.4168,96.444,96.3987,96.4349,17989.0
2020-12-30 13:50:00,106.46,106.52,106.37,106.39,15243.0,96.4349,96.4893,96.3534,96.3715,15243.0
2020-12-30 13:55:00,106.39,106.43,106.38,106.4,16226.0,96.3715,96.4077,96.3624,96.3806,16226.0
2020-12-30 14:00:00,106.39,106.44,106.38,106.43,16667.0,96.3715,96.4168,96.3624,96.4077,16667.0
2020-12-30 14:05:00,106.44,106.5,106.44,106.47,21533.0,96.4168,96.4711,96.4168,96.444,21533.0
2020-12-30 14:10:00,106.47,106.48,106.36,106.42,24880.0,96.444,96.453,96.3443,96.3987,24880.0
2020-12-30 14:15:00,106.41,106.41,106.33,106.36,15057.0,96.3896,96.3896,96.3171,96.3443,15057.0
2020-12-30 14:20:00,106.34,106.36,106.29,106.33,10740.0,96.3262,96.3443,96.2809,96.3171,10740.0
2020-12-30 14:25:00,106.33,106.35,106.28,106.28,11593.0,96.3171,96.3353,96.2719,96.2719,11593.0
2020-12-30 14:30:00,106.31,106.33,106.22,106.24,16548.0,96.299,96.3171,96.2175,96.2356,16548.0
2020-12-30 14:35:00,106.25,106.26,106.22,106.25,11671.0,96.2447,96.2537,96.2175,96.2447,11671.0
2020-12-30 14:40:00,106.24,106.29,106.22,106.24,12886.0,96.2356,96.2809,96.2175,96.2356,12886.0
2020-12-30 14:45:00,106.23,106.28,106.22,106.27,20735.0,96.2266,96.2719,96.2175,96.2628,20735.0
2020-12-30 14:50:00,106.28,106.28,106.09,106.09,26737.0,96.2719,96.2719,96.0997,96.0997,26737.0
2020-12-30 14:55:00,106.06,106.13,106.06,106.13,15612.0,96.0726,96.136,96.0726,96.136,15612.0
2020-12-30 15:00:00,106.14,106.14,106.06,106.09,14268.0,96.145,96.145,96.0726,96.0997,14268.0
2020-12-30 15:05:00,106.08,106.12,106.06,106.07,17614.0,96.0907,96.1269,96.0726,96.0816,17614.0
2020-12-30 15:10:00,106.08,106.1,106.04,106.08,15890.0,96.0907,96.1088,96.0545,96.0907,15890.0
2020-12-30 15:15:00,106.09,106.13,106.06,106.09,19748.0,96.0997,96.136,96.0726,96.0997,19748.0
2020-12-30 15:20:00,106.08,106.17,106.05,106.05,27898.0,96.0907,96.1722,96.0635,96.0635,27898.0
2020-12-30 15:25:00,106.06,106.07,106.01,106.07,27874.0,96.0726,96.0816,96.0273,96.0816,27874.0
2020-12-30 15:30:00,106.08,106.17,106.07,106.17,29079.0,96.0907,96.1722,96.0816,96.1722,29079.0
2020-12-30 15:35:00,106.16,106.16,106.09,106.12,31773.0,96.1632,96.1632,96.0997,96.1269,31773.0
2020-12-30 15:40:00,106.11,106.16,106.04,106.05,40225.0,96.1179,96.1632,96.0545,96.0635,40225.0
2020-12-30 15:45:00,106.05,106.17,105.96,106.17,61960.0,96.0635,96.1722,95.982,96.1722,61960.0
2020-12-30 15:50:00,106.17,106.32,105.95,106.11,170917.0,96.1722,96.3081,95.9729,96.1179,170917.0
2020-12-30 15:55:00,106.12,106.15,105.91,105.96,303058.0,96.1269,96.1541,95.9367,95.982,303058.0
2020-12-31 09:30:00,106.0,106.11,105.66,105.8,91380.0,96.0182,96.1179,95.7102,95.8371,91380.0
2020-12-31 09:35:00,105.8,105.89,105.61,105.78,38753.0,95.8371,95.9186,95.6649,95.8189,38753.0
2020-12-31 09:40:00,105.8,106.12,105.79,106.08,28978.0,95.8371,96.1269,95.828,96.0907,28978.0
2020-12-31 09:45:00,106.05,106.21,106.02,106.15,53470.0,96.0635,96.2084,96.0363,96.1541,53470.0
2020-12-31 09:50:00,106.14,106.44,106.11,106.42,37993.0,96.145,96.4168,96.1179,96.3987,37993.0
2020-12-31 09:55:00,106.43,106.67,106.43,106.63,38324.0,96.4077,96.6251,96.4077,96.5889,38324.0
2020-12-31 10:00:00,106.63,106.7,106.6,106.62,32364.0,96.5889,96.6523,96.5617,96.5798,32364.0
2020-12-31 10:05:00,106.62,106.64,106.46,106.49,31941.0,96.5798,96.598,96.4349,96.4621,31941.0
2020-12-31 10:10:00,106.48,106.62,106.44,106.61,28314.0,96.453,96.5798,96.4168,96.5708,28314.0
2020-12-31 10:15:00,106.61,106.65,106.57,106.63,23216.0,96.5708,96.607,96.5345,96.5889,23216.0
2020-12-31 10:20:00,106.62,106.68,106.52,106.57,41069.0,96.5798,96.6342,96.4893,96.5345,41069.0
2020-12-31 10:25:00,106.56,106.61,106.51,106.56,14344.0,96.5255,96.5708,96.4802,96.5255,14344.0
2020-12-31 10:30:00,106.57,106.65,106.53,106.59,10200.0,96.5345,96.607,96.4983,96.5527,10200.0
2020-12-31 10:35:00,106.6,106.64,106.47,106.61,27235.0,96.5617,96.598,96.444,96.5708,27235.0
2020-12-31 10:40:00,106.6,106.67,106.52,106.52,23086.0,96.5617,96.6251,96.4893,96.4893,23086.0
2020-12-31 10:45:00,106.53,106.61,106.44,106.45,17817.0,96.4983,96.5708,96.4168,96.4258,17817.0
2020-12-31 10:50:00,106.45,106.45,106.3,106.38,19811.0,96.4258,96.4258,96.29,96.3624,19811.0
2020-12-31 10:55:00,106.37,106.41,106.31,106.36,21266.0,96.3534,96.3896,96.299,96.3443,21266.0
2020-12-31 11:00:00,106.36,106.45,106.36,106.41,12061.0,96.3443,96.4258,96.3443,96.3896,12061.0
2020-12-31 11:05:00,106.41,106.45,106.31,106.31,19169.0,96.3896,96.4258,96.299,96.299,19169.0
2020-12-31 11:10:00,106.33,106.36,106.19,106.28,20871.0,96.3171,96.3443,96.1903,96.2719,20871.0
2020-12-31 11:15:00,106.28,106.28,106.18,106.19,17330.0,96.2719,96.2719,96.1813,96.1903,17330.0
2020-12-31 11:20:00,106.18,106.18,106.06,106.07,21571.0,96.1813,96.1813,96.0726,96.0816,21571.0
2020-12-31 11:25:00,106.07,106.09,106.03,106.05,10186.0,96.0816,96.0997,96.0454,96.0635,10186.0
2020-12-31 11:30:00,106.04,106.13,106.01,106.09,30555.0,96.0545,96.136,96.0273,96.0997,30555.0
2020-12-31 11:35:00,106.08,106.13,106.02,106.06,23289.0,96.0907,96.136,96.0363,96.0726,23289.0
2020-12-31 11:40:00,106.05,106.07,105.98,106.03,17752.0,96.0635,96.0816,96.0001,96.0454,17752.0
2020-12-31 11:45:00,106.03,106.05,105.99,106.04,12407.0,96.0454,96.0635,96.0092,96.0545,12407.0
2020-12-31 11:50:00,106.02,106.06,105.98,106.06,22709.0,96.0363,96.0726,96.0001,96.0726,22709.0
2020-12-31 11:55:00,106.06,106.14,106.02,106.14,10509.0,96.0726,96.145,96.0363,96.145,10509.0
2020-12-31 12:00:00,106.15,106.16,106.1,106.11,15402.0,96.1541,96.1632,96.1088,96.1179,15402.0
2020-12-31 12:05:00,106.12,106.16,106.08,106.16,35826.0,96.1269,96.1632,96.0907,96.1632,35826.0
2020-12-31 12:10:00,106.15,106.29,106.14,106.29,7551.0,96.1541,96.2809,96.145,96.2809,7551.0
2020-12-31 12:15:00,106.27,106.37,106.25,106.36,8217.0,96.2628,96.3534,96.2447,96.3443,8217.0
2020-12-31 12:20:00,106.36,106.4,106.32,106.4,10494.0,96.3443,96.3806,96.3081,96.3806,10494.0
2020-12-31 12:25:00,106.4,106.46,106.39,106.45,11366.0,96.3806,96.4349,96.3715,96.4258,11366.0
2020-12-31 12:30:00,106.46,106.49,106.45,106.48,9206.0,96.4349,96.4621,96.4258,96.453,9206.0
2020-12-31 12:35:00,106.47,106.5,106.39,106.48,17713.0,96.444,96.4711,96.3715,96.453,17713.0
2020-12-31 12:40:00,106.48,106.59,106.47,106.55,15218.0,96.453,96.5527,96.444,96.5164,15218.0
2020-12-31 12:45:00,106.55,106.58,106.52,106.52,12294.0,96.5164,96.5436,96.4893,96.4893,12294.0
2020-12-31 12:50:00,106.54,106.59,106.47,106.59,20557.0,96.5074,96.5527,96.444,96.5527,20557.0
2020-12-31 12:55:00,106.59,106.65,106.57,106.63,15430.0,96.5527,96.607,96.5345,96.5889,15430.0
2020-12-31 13:00:00,106.64,106.65,106.61,106.62,14496.0,96.598,96.607,96.5708,96.5798,14496.0
2020-12-31 13:05:00,106.63,106.67,106.54,106.57,16137.0,96.5889,96.6251,96.5074,96.5345,16137.0
2020-12-31 13:10:00,106.58,106.64,106.55,106.6,17986.0,96.5436,96.598,96.5164,96.5617,17986.0
2020-12-31 13:15:00,106.59,106.65,106.58,106.63,11368.0,96.5527,96.607,96.5436,96.5889,11368.0
2020-12-31 13:20:00,106.64,106.66,106.63,106.64,16533.0,96.598,96.6161,96.5889,96.598,16533.0
2020-12-31 13:25:00,106.64,106.67,106.63,106.65,13997.0,96.598,96.6251,96.5889,96.607,13997.0
2020-12-31 13:30:00,106.65,106.68,106.63,106.63,20821.0,96.607,96.6342,96.5889,96.5889,20821.0
2020-12-31 13:35:00,106.63,106.67,106.62,106.65,13541.0,96.5889,96.6251,96.5798,96.607,13541.0
2020-12-31 13:40:00,106.64,106.65,106.58,106.6,9444.0,96.598,96.607,96.5436,96.5617,9444.0
2020-12-31 13:45:00,106.59,106.62,106.56,106.58,12993.0,96.5527,96.5798,96.5255,96.5436,12993.0
2020-12-31 13:50:00,106.59,106.6,106.55,106.56,15955.0,96.5527,96.5617,96.5164,96.5255,15955.0
2020-12-31 13:55:00,106.57,106.62,106.54,106.58,10823.0,96.5345,96.5798,96.5074,96.5436,10823.0
2020-12-31 14:00:00,106.58,106.59,106.52,106.59,13833.0,96.5436,96.5527,96.4893,96.5527,13833.0
2020-12-31 14:05:00,106.59,106.62,106.5,106.55,10148.0,96.5527,96.5798,96.4711,96.5164,10148.0
2020-12-31 14:10:00,106.56,106.7,106.55,106.7,23156.0,96.5255,96.6523,96.5164,96.6523,23156.0
2020-12-31 14:15:00,106.7,106.8,106.69,106.77,35989.0,96.6523,96.7429,96.6432,96.7157,35989.0
2020-12-31 14:20:00,106.75,106.83,106.72,106.77,22934.0,96.6976,96.7701,96.6704,96.7157,22934.0
2020-12-31 14:25:00,106.78,106.86,106.76,106.85,18106.0,96.7248,96.7972,96.7067,96.7882,18106.0
2020-12-31 14:30:00,106.84,106.97,106.84,106.94,22116.0,96.7791,96.8969,96.7791,96.8697,22116.0
2020-12-31 14:35:00,106.94,106.97,106.92,106.93,22386.0,96.8697,96.8969,96.8516,96.8606,22386.0
2020-12-31 14:40:00,106.92,106.93,106.85,106.9,19380.0,96.8516,96.8606,96.7882,96.8335,19380.0
2020-12-31 14:45:00,106.9,106.94,106.86,106.91,14962.0,96.8335,96.8697,96.7972,96.8425,14962.0
2020-12-31 14:50:00,106.92,106.97,106.87,106.89,33073.0,96.8516,96.8969,96.8063,96.8244,33073.0
2020-12-31 14:55:00,106.88,106.92,106.83,106.86,24181.0,96.8153,96.8516,96.7701,96.7972,24181.0
2020-12-31 15:00:00,106.86,106.93,106.85,106.88,24430.0,96.7972,96.8606,96.7882,96.8153,24430.0
2020-12-31 15:05:00,106.87,106.97,106.87,106.94,19651.0,96.8063,96.8969,96.8063,96.8697,19651.0
2020-12-31 15:10:00,106.94,107.02,106.93,106.96,38813.0,96.8697,96.9422,96.8606,96.8878,38813.0
2020-12-31 15:15:00,106.96,107.0,106.91,106.97,35890.0,96.8878,96.924,96.8425,96.8969,35890.0
2020-12-31 15:20:00,106.97,107.04,106.91,107.01,38375.0,96.8969,96.9603,96.8425,96.9331,38375.0
2020-12-31 15:25:00,107.02,107.07,106.97,107.05,48043.0,96.9422,96.9875,96.8969,96.9693,48043.0
2020-12-31 15:30:00,107.05,107.07,107.0,107.04,26869.0,96.9693,96.9875,96.924,96.9603,26869.0
2020-12-31 15:35:00,107.04,107.05,106.99,107.0,59127.0,96.9603,96.9693,96.915,96.924,59127.0
2020-12-31 15:40:00,107.0,107.02,106.95,106.99,42762.0,96.924,96.9422,96.8788,96.915,42762.0
2020-12-31 15:45:00,106.99,107.04,106.96,106.98,64319.0,96.915,96.9603,96.8878,96.9059,64319.0
2020-12-31 15:50:00,107.0,107.14,106.99,107.04,97621.0,96.924,97.0509,96.915,96.9603,97621.0
2020-12-31 15:55:00,107.03,107.14,106.96,106.99,238884.0,96.9512,97.0509,96.8878,96.915,238884.0
2021-01-04 09:30:00,107.66,107.75,106.97,107.05,222043.0,97.5219,97.6034,96.8969,96.9693,222043.0
2021-01-04 09:35:00,107.07,107.1,106.37,106.4,102291.0,96.9875,97.0146,96.3534,96.3806,102291.0
2021-01-04 09:40:00,106.37,106.45,105.98,106.0,85417.0,96.3534,96.4258,96.0001,96.0182,85417.0
2021-01-04 09:45:00,106.0,106.08,105.73,105.75,103747.0,96.0182,96.0907,95.7736,95.7918,103747.0
2021-01-04 09:50:00,105.72,105.74,105.41,105.59,77632.0,95.7646,95.7827,95.4838,95.6468,77632.0
2021-01-04 09:55:00,105.59,105.66,105.43,105.54,87104.0,95.6468,95.7102,95.5019,95.6015,87104.0
2021-01-04 10:00:00,105.6,105.6,105.22,105.29,78687.0,95.6559,95.6559,95.3117,95.3751,78687.0
2021-01-04 10:05:00,105.3,105.3,104.96,105.0,73726.0,95.3841,95.3841,95.0762,95.1124,73726.0
2021-01-04 10:10:00,105.0,105.03,104.69,104.72,88028.0,95.1124,95.1396,94.8316,94.8588,88028.0
2021-01-04 10:15:00,104.7,104.82,104.44,104.5,49770.0,94.8406,94.9493,94.6051,94.6595,49770.0
2021-01-04 10:20:00,104.46,104.7,104.37,104.54,53514.0,94.6232,94.8406,94.5417,94.6957,53514.0
2021-01-04 10:25:00,104.54,104.56,104.13,104.27,52595.0,94.6957,94.7138,94.3243,94.4511,52595.0
2021-01-04 10:30:00,104.26,104.3,104.03,104.09,48955.0,94.4421,94.4783,94.2337,94.2881,48955.0
2021-01-04 10:35:00,104.08,104.17,103.94,104.17,103808.0,94.279,94.3605,94.1522,94.3605,103808.0
2021-01-04 10:40:00,104.19,104.31,104.02,104.08,36686.0,94.3787,94.4874,94.2247,94.279,36686.0
2021-01-04 10:45:00,104.04,104.05,103.61,103.68,53187.0,94.2428,94.2518,93.8533,93.9167,53187.0
2021-01-04 10:50:00,103.69,103.73,103.26,103.48,124388.0,93.9257,93.962,93.5362,93.7355,124388.0
2021-01-04 10:55:00,103.5,103.53,103.32,103.37,47626.0,93.7536,93.7808,93.5906,93.6359,47626.0
2021-01-04 11:00:00,103.36,103.52,103.02,103.16,74971.0,93.6268,93.7718,93.3188,93.4457,74971.0
2021-01-04 11:05:00,103.17,103.23,102.8,102.83,60877.0,93.4547,93.5091,93.1196,93.1467,60877.0
2021-01-04 11:10:00,102.83,103.24,102.77,103.24,76357.0,93.1467,93.5181,93.0924,93.5181,76357.0
2021-01-04 11:15:00,103.24,103.29,103.17,103.28,49551.0,93.5181,93.5634,93.4547,93.5544,49551.0
2021-01-04 11:20:00,103.28,103.28,103.04,103.07,41756.0,93.5544,93.5544,93.337,93.3641,41756.0
2021-01-04 11:25:00,103.05,103.3,103.01,103.21,60230.0,93.346,93.5725,93.3098,93.4909,60230.0
2021-01-04 11:30:00,103.21,103.33,103.01,103.29,56401.0,93.4909,93.5996,93.3098,93.5634,56401.0
2021-01-04 11:35:00,103.3,103.31,103.08,103.11,22223.0,93.5725,93.5815,93.3732,93.4004,22223.0
2021-01-04 11:40:00,103.08,103.21,103.04,103.07,33295.0,93.3732,93.4909,93.337,93.3641,33295.0
2021-01-04 11:45:00,103.09,103.14,103.04,103.09,38729.0,93.3822,93.4275,93.337,93.3822,38729.0
2021-01-04 11:50:00,103.08,103.13,102.86,102.88,44892.0,93.3732,93.4185,93.1739,93.192,44892.0
2021-01-04 11:55:00,102.86,102.87,102.54,102.57,71357.0,93.1739,93.183,92.884,92.9112,71357.0
2021-01-04 12:00:00,102.55,102.67,102.45,102.53,80060.0,92.8931,93.0018,92.8025,92.875,80060.0
2021-01-04 12:05:00,102.54,102.73,102.31,102.34,64626.0,92.884,93.0561,92.6757,92.7029,64626.0
2021-01-04 12:10:00,102.35,102.4,102.14,102.22,52912.0,92.7119,92.7572,92.5217,92.5942,52912.0
2021-01-04 12:15:00,102.23,102.56,102.18,102.51,46016.0,92.6032,92.9022,92.5579,92.8569,46016.0
2021-01-04 12:20:00,102.48,102.64,102.42,102.44,40945.0,92.8297,92.9746,92.7753,92.7935,40945.0
2021-01-04 12:25:00,102.44,102.65,102.42,102.64,34401.0,92.7935,92.9837,92.7753,92.9746,34401.0
2021-01-04 12:30:00,102.59,102.74,102.48,102.74,73188.0,92.9293,93.0652,92.8297,93.0652,73188.0
2021-01-04 12:35:00,102.79,102.81,102.64,102.73,43639.0,93.1105,93.1286,92.9746,93.0561,43639.0
2021-01-04 12:40:00,102.69,102.71,102.51,102.65,49839.0,93.0199,93.038,92.8569,92.9837,49839.0
2021-01-04 12:45:00,102.66,102.68,102.52,102.53,27729.0,92.9927,93.0109,92.8659,92.875,27729.0
2021-01-04 12:50:00,102.52,102.93,102.47,102.9,74302.0,92.8659,93.2373,92.8206,93.2101,74302.0
2021-01-04 12:55:00,102.89,103.09,102.89,102.98,59623.0,93.2011,93.3822,93.2011,93.2826,59623.0
2021-01-04 13:00:00,102.96,102.99,102.83,102.87,56356.0,93.2645,93.2917,93.1467,93.183,56356.0
2021-01-04 13:05:00,102.88,103.03,102.78,102.98,52419.0,93.192,93.3279,93.1014,93.2826,52419.0
2021-01-04 13:10:00,102.96,103.23,102.96,103.23,33264.0,93.2645,93.5091,93.2645,93.5091,33264.0
2021-01-04 13:15:00,103.24,103.46,103.21,103.43,58860.0,93.5181,93.7174,93.4909,93.6902,58860.0
2021-01-04 13:20:00,103.44,103.52,103.41,103.51,50606.0,93.6993,93.7718,93.6721,93.7627,50606.0
2021-01-04 13:25:00,103.51,103.57,103.42,103.56,33763.0,93.7627,93.817,93.6812,93.808,33763.0
2021-01-04 13:30:00,103.55,103.59,103.42,103.45,38519.0,93.7989,93.8352,93.6812,93.7083,38519.0
2021-01-04 13:35:00,103.45,103.59,103.44,103.45,22423.0,93.7083,93.8352,93.6993,93.7083,22423.0
2021-01-04 13:40:00,103.44,103.67,103.43,103.66,48600.0,93.6993,93.9076,93.6902,93.8986,48600.0
2021-01-04 13:45:00,103.66,103.73,103.52,103.58,60106.0,93.8986,93.962,93.7718,93.8261,60106.0
2021-01-04 13:50:00,103.6,103.76,103.51,103.73,28789.0,93.8442,93.9892,93.7627,93.962,28789.0
2021-01-04 13:55:00,103.72,103.75,103.58,103.59,20872.0,93.9529,93.9801,93.8261,93.8352,20872.0
2021-01-04 14:00:00,103.59,103.6,103.45,103.53,25507.0,93.8352,93.8442,93.7083,93.7808,25507.0
2021-01-04 14:05:00,103.53,103.53,103.34,103.35,23537.0,93.7808,93.7808,93.6087,93.6178,23537.0
2021-01-04 14:10:00,103.36,103.42,103.2,103.37,60131.0,93.6268,93.6812,93.4819,93.6359,60131.0
2021-01-04 14:15:00,103.36,103.45,103.3,103.3,42422.0,93.6268,93.7083,93.5725,93.5725,42422.0
2021-01-04 14:20:00,103.27,103.35,103.22,103.32,22577.0,93.5453,93.6178,93.5,93.5906,22577.0
2021-01-04 14:25:00,103.31,103.38,103.18,103.38,25297.0,93.5815,93.6449,93.4638,93.6449,25297.0
2021-01-04 14:30:00,103.36,103.38,103.03,103.03,37454.0,93.6268,93.6449,93.3279,93.3279,37454.0
2021-01-04 14:35:00,103.02,103.05,102.87,102.99,31234.0,93.3188,93.346,93.183,93.2917,31234.0
2021-01-04 14:40:00,102.99,103.09,102.98,103.02,22235.0,93.2917,93.3822,93.2826,93.3188,22235.0
2021-01-04 14:45:00,103.02,103.15,102.96,102.96,28091.0,93.3188,93.4366,93.2645,93.2645,28091.0
2021-01-04 14:50:00,102.97,103.01,102.88,102.89,18390.0,93.2735,93.3098,93.192,93.2011,18390.0
2021-01-04 14:55:00,102.89,103.4,102.89,103.38,37799.0,93.2011,93.6631,93.2011,93.6449,37799.0
2021-01-04 15:00:00,103.35,103.46,103.08,103.11,88519.0,93.6178,93.7174,93.3732,93.4004,88519.0
2021-01-04 15:05:00,103.13,103.25,103.1,103.12,22418.0,93.4185,93.5272,93.3913,93.4094,22418.0
2021-01-04 15:10:00,103.13,103.24,103.11,103.14,24809.0,93.4185,93.5181,93.4004,93.4275,24809.0
2021-01-04 15:15:00,103.17,103.17,102.97,103.04,23906.0,93.4547,93.4547,93.2735,93.337,23906.0
2021-01-04 15:20:00,103.04,103.1,102.98,103.04,40261.0,93.337,93.3913,93.2826,93.337,40261.0
2021-01-04 15:25:00,103.01,103.05,102.97,103.04,45900.0,93.3098,93.346,93.2735,93.337,45900.0
2021-01-04 15:30:00,103.03,103.12,102.87,103.03,56123.0,93.3279,93.4094,93.183,93.3279,56123.0
2021-01-04 15:35:00,103.03,103.15,102.95,103.13,46526.0,93.3279,93.4366,93.2554,93.4185,46526.0
2021-01-04 15:40:00,103.12,103.21,103.09,103.12,63569.0,93.4094,93.4909,93.3822,93.4094,63569.0
2021-01-04 15:45:00,103.12,103.17,103.03,103.12,106844.0,93.4094,93.4547,93.3279,93.4094,106844.0
2021-01-04 15:50:00,103.14,103.32,103.03,103.19,174582.0,93.4275,93.5906,93.3279,93.4728,174582.0
2021-01-04 15:55:00,103.19,103.22,103.0,103.07,258529.0,93.4728,93.5,93.3007,93.3641,258529.0
2021-01-05 09:30:00,102.97,103.92,102.8,103.79,165859.0,93.2735,94.1341,93.1196,94.0163,165859.0
2021-01-05 09:35:00,103.8,103.96,103.61,103.95,106583.0,94.0254,94.1703,93.8533,94.1613,106583.0
2021-01-05 09:40:00,103.96,104.17,103.92,103.97,64983.0,94.1703,94.3605,94.1341,94.1794,64983.0
2021-01-05 09:45:00,103.98,104.18,103.88,104.09,78259.0,94.1884,94.3696,94.0979,94.2881,78259.0
2021-01-05 09:50:00,104.1,104.16,103.95,104.05,60219.0,94.2971,94.3515,94.1613,94.2518,60219.0
2021-01-05 09:55:00,104.05,104.12,103.93,103.97,29715.0,94.2518,94.3153,94.1431,94.1794,29715.0
2021-01-05 10:00:00,103.98,104.26,103.94,104.23,65514.0,94.1884,94.4421,94.1522,94.4149,65514.0
2021-01-05 10:05:00,104.22,104.22,103.87,103.96,53385.0,94.4058,94.4058,94.0888,94.1703,53385.0
2021-01-05 10:10:00,103.95,103.95,103.89,103.93,34479.0,94.1613,94.1613,94.1069,94.1431,34479.0
2021-01-05 10:15:00,103.95,103.95,103.57,103.59,35336.0,94.1613,94.1613,93.817,93.8352,35336.0
2021-01-05 10:20:00,103.59,103.78,103.58,103.67,47632.0,93.8352,94.0073,93.8261,93.9076,47632.0
2021-01-05 10:25:00,103.67,103.67,103.34,103.4,29266.0,93.9076,93.9076,93.6087,93.6631,29266.0
2021-01-05 10:30:00,103.4,103.4,103.21,103.23,90458.0,93.6631,93.6631,93.4909,93.5091,90458.0
2021-01-05 10:35:00,103.23,103.27,102.96,103.22,74178.0,93.5091,93.5453,93.2645,93.5,74178.0
2021-01-05 10:40:00,103.2,103.23,102.97,103.02,33629.0,93.4819,93.5091,93.2735,93.3188,33629.0
2021-01-05 10:45:00,103.02,103.19,102.99,103.15,131261.0,93.3188,93.4728,93.2917,93.4366,131261.0
2021-01-05 10:50:00,103.18,103.59,103.18,103.5,73730.0,93.4638,93.8352,93.4638,93.7536,73730.0
2021-01-05 10:55:00,103.46,103.51,103.13,103.19,40171.0,93.7174,93.7627,93.4185,93.4728,40171.0
2021-01-05 11:00:00,103.21,103.42,103.18,103.39,36195.0,93.4909,93.6812,93.4638,93.654,36195.0
2021-01-05 11:05:00,103.39,103.45,102.98,103.26,63183.0,93.654,93.7083,93.2826,93.5362,63183.0
2021-01-05 11:10:00,103.25,103.37,103.22,103.29,44772.0,93.5272,93.6359,93.5,93.5634,44772.0
2021-01-05 11:15:00,103.27,103.32,103.18,103.32,23673.0,93.5453,93.5906,93.4638,93.5906,23673.0
2021-01-05 11:20:00,103.3,103.36,103.29,103.33,12220.0,93.5725,93.6268,93.5634,93.5996,12220.0
2021-01-05 11:25:00,103.35,103.42,103.28,103.34,26019.0,93.6178,93.6812,93.5544,93.6087,26019.0
2021-01-05 11:30:00,103.34,103.43,103.24,103.33,58359.0,93.6087,93.6902,93.5181,93.5996,58359.0
2021-01-05 11:35:00,103.34,103.45,103.24,103.4,109267.0,93.6087,93.7083,93.5181,93.6631,109267.0
2021-01-05 11:40:00,103.41,103.65,103.3,103.47,62705.0,93.6721,93.8895,93.5725,93.7265,62705.0
2021-01-05 11:45:00,103.47,103.63,103.22,103.33,54621.0,93.7265,93.8714,93.5,93.5996,54621.0
2021-01-05 11:50:00,103.36,103.38,103.25,103.33,14698.0,93.6268,93.6449,93.5272,93.5996,14698.0
2021-01-05 11:55:00,103.32,103.35,103.17,103.17,12837.0,93.5906,93.6178,93.4547,93.4547,12837.0
2021-01-05 12:00:00,103.17,103.28,103.1,103.28,23284.0,93.4547,93.5544,93.3913,93.5544,23284.0
2021-01-05 12:05:00,103.28,103.49,103.28,103.44,21772.0,93.5544,93.7446,93.5544,93.6993,21772.0
2021-01-05 12:10:00,103.45,103.54,103.36,103.39,17767.0,93.7083,93.7899,93.6268,93.654,17767.0
2021-01-05 12:15:00,103.38,103.38,103.21,103.35,17682.0,93.6449,93.6449,93.4909,93.6178,17682.0
2021-01-05 12:20:00,103.33,103.37,103.28,103.35,27630.0,93.5996,93.6359,93.5544,93.6178,27630.0
2021-01-05 12:25:00,103.36,103.36,103.14,103.16,51478.0,93.6268,93.6268,93.4275,93.4457,51478.0
2021-01-05 12:30:00,103.17,103.31,103.15,103.25,30030.0,93.4547,93.5815,93.4366,93.5272,30030.0
2021-01-05 12:35:00,103.25,103.31,103.23,103.29,42420.0,93.5272,93.5815,93.5091,93.5634,42420.0
2021-01-05 12:40:00,103.3,103.32,103.16,103.16,16469.0,93.5725,93.5906,93.4457,93.4457,16469.0
2021-01-05 12:45:00,103.16,103.2,103.12,103.19,12593.0,93.4457,93.4819,93.4094,93.4728,12593.0
2021-01-05 12:50:00,103.18,103.19,103.05,103.06,18193.0,93.4638,93.4728,93.346,93.3551,18193.0
2021-01-05 12:55:00,103.06,103.25,103.04,103.22,14087.0,93.3551,93.5272,93.337,93.5,14087.0
2021-01-05 13:00:00,103.21,103.34,103.19,103.24,20132.0,93.4909,93.6087,93.4728,93.5181,20132.0
2021-01-05 13:05:00,103.25,103.29,103.18,103.21,14075.0,93.5272,93.5634,93.4638,93.4909,14075.0
2021-01-05 13:10:00,103.22,103.29,103.19,103.29,7918.0,93.5,93.5634,93.4728,93.5634,7918.0
2021-01-05 13:15:00,103.28,103.31,103.24,103.31,9303.0,93.5544,93.5815,93.5181,93.5815,9303.0
2021-01-05 13:20:00,103.29,103.35,103.25,103.26,10410.0,93.5634,93.6178,93.5272,93.5362,10410.0
2021-01-05 13:25:00,103.27,103.27,103.18,103.19,17990.0,93.5453,93.5453,93.4638,93.4728,17990.0
2021-01-05 13:30:00,103.2,103.25,103.16,103.25,17597.0,93.4819,93.5272,93.4457,93.5272,17597.0
2021-01-05 13:35:00,103.25,103.3,103.23,103.25,10913.0,93.5272,93.5725,93.5091,93.5272,10913.0
2021-01-05 13:40:00,103.25,103.25,103.17,103.22,14047.0,93.5272,93.5272,93.4547,93.5,14047.0
2021-01-05 13:45:00,103.22,103.29,103.17,103.18,24034.0,93.5,93.5634,93.4547,93.4638,24034.0
2021-01-05 13:50:00,103.17,103.22,103.17,103.2,13541.0,93.4547,93.5,93.4547,93.4819,13541.0
2021-01-05 13:55:00,103.22,103.27,103.21,103.27,12362.0,93.5,93.5453,93.4909,93.5453,12362.0
2021-01-05 14:00:00,103.27,103.45,103.24,103.4,37568.0,93.5453,93.7083,93.5181,93.6631,37568.0
2021-01-05 14:05:00,103.41,103.6,103.4,103.51,37665.0,93.6721,93.8442,93.6631,93.7627,37665.0
2021-01-05 14:10:00,103.5,103.54,103.45,103.52,22064.0,93.7536,93.7899,93.7083,93.7718,22064.0
2021-01-05 14:15:00,103.53,103.65,103.53,103.62,21688.0,93.7808,93.8895,93.7808,93.8623,21688.0
2021-01-05 14:20:00,103.61,103.62,103.51,103.58,24672.0,93.8533,93.8623,93.7627,93.8261,24672.0
2021-01-05 14:25:00,103.59,103.66,103.58,103.63,17953.0,93.8352,93.8986,93.8261,93.8714,17953.0
2021-01-05 14:30:00,103.64,103.75,103.64,103.67,31163.0,93.8805,93.9801,93.8805,93.9076,31163.0
2021-01-05 14:35:00,103.67,103.72,103.61,103.62,44015.0,93.9076,93.9529,93.8533,93.8623,44015.0
2021-01-05 14:40:00,103.62,103.75,103.62,103.7,22140.0,93.8623,93.9801,93.8623,93.9348,22140.0
2021-01-05 14:45:00,103.7,103.75,103.66,103.7,17898.0,93.9348,93.9801,93.8986,93.9348,17898.0
2021-01-05 14:50:00,103.71,103.71,103.47,103.52,20968.0,93.9439,93.9439,93.7265,93.7718,20968.0
2021-01-05 14:55:00,103.51,103.52,103.46,103.47,17430.0,93.7627,93.7718,93.7174,93.7265,17430.0
2021-01-05 15:00:00,103.48,103.61,103.45,103.61,26157.0,93.7355,93.8533,93.7083,93.8533,26157.0
2021-01-05 15:05:00,103.61,103.69,103.61,103.62,21330.0,93.8533,93.9257,93.8533,93.8623,21330.0
2021-01-05 15:10:00,103.64,103.66,103.54,103.57,33299.0,93.8805,93.8986,93.7899,93.817,33299.0
2021-01-05 15:15:00,103.57,103.59,103.49,103.59,21617.0,93.817,93.8352,93.7446,93.8352,21617.0
2021-01-05 15:20:00,103.58,103.58,103.28,103.29,40518.0,93.8261,93.8261,93.5544,93.5634,40518.0
2021-01-05 15:25:00,103.28,103.35,103.28,103.3,23049.0,93.5544,93.6178,93.5544,93.5725,23049.0
2021-01-05 15:30:00,103.3,103.31,103.22,103.28,52968.0,93.5725,93.5815,93.5,93.5544,52968.0
2021-01-05 15:35:00,103.28,103.28,103.17,103.19,34794.0,93.5544,93.5544,93.4547,93.4728,34794.0
2021-01-05 15:40:00,103.2,103.36,103.19,103.35,51264.0,93.4819,93.6268,93.4728,93.6178,51264.0
2021-01-05 15:45:00,103.35,103.57,103.31,103.57,46842.0,93.6178,93.817,93.5815,93.817,46842.0
2021-01-05 15:50:00,103.58,103.61,103.3,103.34,161938.0,93.8261,93.8533,93.5725,93.6087,161938.0
2021-01-05 15:55:00,103.35,103.46,103.28,103.44,243947.0,93.6178,93.7174,93.5544,93.6993,243947.0
2021-01-06 09:30:00,102.98,103.43,102.9,102.98,144493.0,93.2826,93.6902,93.2101,93.2826,144493.0
2021-01-06 09:35:00,102.98,103.47,102.95,103.28,54978.0,93.2826,93.7265,93.2554,93.5544,54978.0
2021-01-06 09:40:00,103.29,103.47,103.07,103.44,39937.0,93.5634,93.7265,93.3641,93.6993,39937.0
2021-01-06 09:45:00,103.46,103.89,103.39,103.67,85763.0,93.7174,94.1069,93.654,93.9076,85763.0
2021-01-06 09:50:00,103.66,103.79,103.55,103.75,36542.0,93.8986,94.0163,93.7989,93.9801,36542.0
2021-01-06 09:55:00,103.76,103.89,103.62,103.76,48996.0,93.9892,94.1069,93.8623,93.9892,48996.0
2021-01-06 10:00:00,103.76,103.99,103.7,103.89,38564.0,93.9892,94.1975,93.9348,94.1069,38564.0
2021-01-06 10:05:00,103.86,103.96,103.77,103.95,29908.0,94.0797,94.1703,93.9982,94.1613,29908.0
2021-01-06 10:10:00,103.97,104.03,103.86,103.98,42451.0,94.1794,94.2337,94.0797,94.1884,42451.0
2021-01-06 10:15:00,103.99,104.03,103.91,103.93,27585.0,94.1975,94.2337,94.125,94.1431,27585.0
2021-01-06 10:20:00,103.91,103.98,103.83,103.98,32082.0,94.125,94.1884,94.0526,94.1884,32082.0
2021-01-06 10:25:00,103.98,104.03,103.87,103.98,36554.0,94.1884,94.2337,94.0888,94.1884,36554.0
2021-01-06 10:30:00,103.97,104.2,103.97,104.13,54612.0,94.1794,94.3877,94.1794,94.3243,54612.0
2021-01-06 10:35:00,104.13,104.19,104.02,104.02,20098.0,94.3243,94.3787,94.2247,94.2247,20098.0
2021-01-06 10:40:00,104.04,104.1,103.81,103.97,30626.0,94.2428,94.2971,94.0344,94.1794,30626.0
2021-01-06 10:45:00,103.94,104.08,103.91,104.08,26805.0,94.1522,94.279,94.125,94.279,26805.0
2021-01-06 10:50:00,104.11,104.31,104.05,104.24,50740.0,94.3062,94.4874,94.2518,94.424,50740.0
2021-01-06 10:55:00,104.24,104.27,104.07,104.13,25797.0,94.424,94.4511,94.27,94.3243,25797.0
2021-01-06 11:00:00,104.12,104.25,104.11,104.17,40092.0,94.3153,94.433,94.3062,94.3605,40092.0
2021-01-06 11:05:00,104.19,104.24,104.16,104.22,20989.0,94.3787,94.424,94.3515,94.4058,20989.0
2021-01-06 11:10:00,104.2,104.34,104.16,104.31,18677.0,94.3877,94.5145,94.3515,94.4874,18677.0
2021-01-06 11:15:00,104.3,104.42,104.29,104.34,38068.0,94.4783,94.587,94.4692,94.5145,38068.0
2021-01-06 11:20:00,104.35,104.4,104.24,104.36,29117.0,94.5236,94.5689,94.424,94.5327,29117.0
2021-01-06 11:25:00,104.37,104.48,104.34,104.48,25952.0,94.5417,94.6414,94.5145,94.6414,25952.0
2021-01-06 11:30:00,104.49,104.61,104.44,104.58,26422.0,94.6504,94.7591,94.6051,94.7319,26422.0
2021-01-06 11:35:00,104.62,104.63,104.43,104.51,46614.0,94.7682,94.7772,94.5961,94.6685,46614.0
2021-01-06 11:40:00,104.5,104.67,104.48,104.54,38879.0,94.6595,94.8135,94.6414,94.6957,38879.0
2021-01-06 11:45:00,104.55,104.6,104.53,104.6,21632.0,94.7048,94.7501,94.6866,94.7501,21632.0
2021-01-06 11:50:00,104.58,104.58,104.51,104.57,20630.0,94.7319,94.7319,94.6685,94.7229,20630.0
2021-01-06 11:55:00,104.57,104.69,104.57,104.65,18601.0,94.7229,94.8316,94.7229,94.7953,18601.0
2021-01-06 12:00:00,104.64,104.86,104.63,104.85,32107.0,94.7863,94.9856,94.7772,94.9765,32107.0
2021-01-06 12:05:00,104.83,104.97,104.72,104.73,54976.0,94.9584,95.0852,94.8588,94.8678,54976.0
2021-01-06 12:10:00,104.73,104.79,104.68,104.69,15983.0,94.8678,94.9222,94.8225,94.8316,15983.0
2021-01-06 12:15:00,104.7,104.76,104.67,104.72,41679.0,94.8406,94.895,94.8135,94.8588,41679.0
2021-01-06 12:20:00,104.71,104.75,104.54,104.55,19346.0,94.8497,94.8859,94.6957,94.7048,19346.0
2021-01-06 12:25:00,104.55,104.76,104.55,104.71,18572.0,94.7048,94.895,94.7048,94.8497,18572.0
2021-01-06 12:30:00,104.7,104.82,104.69,104.75,20902.0,94.8406,94.9493,94.8316,94.8859,20902.0
2021-01-06 12:35:00,104.74,104.81,104.71,104.74,16221.0,94.8769,94.9403,94.8497,94.8769,16221.0
2021-01-06 12:40:00,104.75,104.79,104.7,104.73,15464.0,94.8859,94.9222,94.8406,94.8678,15464.0
2021-01-06 12:45:00,104.72,104.79,104.65,104.76,16766.0,94.8588,94.9222,94.7953,94.895,16766.0
2021-01-06 12:50:00,104.78,104.95,104.78,104.93,20888.0,94.9131,95.0671,94.9131,95.049,20888.0
2021-01-06 12:55:00,104.95,104.98,104.88,104.97,18762.0,95.0671,95.0943,95.0037,95.0852,18762.0
2021-01-06 13:00:00,104.98,105.0,104.84,104.84,47252.0,95.0943,95.1124,94.9675,94.9675,47252.0
2021-01-06 13:05:00,104.84,104.97,104.82,104.95,26676.0,94.9675,95.0852,94.9493,95.0671,26676.0
2021-01-06 13:10:00,104.97,105.0,104.96,104.98,48024.0,95.0852,95.1124,95.0762,95.0943,48024.0
2021-01-06 13:15:00,105.0,105.16,104.99,105.07,89393.0,95.1124,95.2573,95.1033,95.1758,89393.0
2021-01-06 13:20:00,105.06,105.06,104.9,104.97,15824.0,95.1667,95.1667,95.0218,95.0852,15824.0
2021-01-06 13:25:00,104.96,104.99,104.91,104.98,25752.0,95.0762,95.1033,95.0309,95.0943,25752.0
2021-01-06 13:30:00,104.98,105.05,104.91,104.98,19177.0,95.0943,95.1577,95.0309,95.0943,19177.0
2021-01-06 13:35:00,104.99,105.02,104.89,105.0,22907.0,95.1033,95.1305,95.0127,95.1124,22907.0
2021-01-06 13:40:00,105.01,105.18,105.01,105.18,23258.0,95.1214,95.2754,95.1214,95.2754,23258.0
2021-01-06 13:45:00,105.18,105.21,105.08,105.15,20726.0,95.2754,95.3026,95.1849,95.2483,20726.0
2021-01-06 13:50:00,105.13,105.14,105.06,105.07,30877.0,95.2301,95.2392,95.1667,95.1758,30877.0
2021-01-06 13:55:00,105.08,105.11,104.88,104.91,13284.0,95.1849,95.212,95.0037,95.0309,13284.0
2021-01-06 14:00:00,104.92,104.98,104.81,104.81,15875.0,95.0399,95.0943,94.9403,94.9403,15875.0
2021-01-06 14:05:00,104.82,104.87,104.74,104.84,14025.0,94.9493,94.9946,94.8769,94.9675,14025.0
2021-01-06 14:10:00,104.84,104.9,104.81,104.88,13158.0,94.9675,95.0218,94.9403,95.0037,13158.0
2021-01-06 14:15:00,104.86,104.88,104.52,104.62,16697.0,94.9856,95.0037,94.6776,94.7682,16697.0
2021-01-06 14:20:00,104.64,104.73,104.54,104.54,17603.0,94.7863,94.8678,94.6957,94.6957,17603.0
2021-01-06 14:25:00,104.54,104.54,104.25,104.28,36807.0,94.6957,94.6957,94.433,94.4602,36807.0
2021-01-06 14:30:00,104.28,104.59,104.25,104.33,34841.0,94.4602,94.741,94.433,94.5055,34841.0
2021-01-06 14:35:00,104.32,104.38,104.03,104.16,39173.0,94.4964,94.5508,94.2337,94.3515,39173.0
2021-01-06 14:40:00,104.16,104.46,104.09,104.39,42166.0,94.3515,94.6232,94.2881,94.5598,42166.0
2021-01-06 14:45:00,104.35,104.39,104.02,104.06,45082.0,94.5236,94.5598,94.2247,94.2609,45082.0
2021-01-06 14:50:00,104.04,104.12,103.97,104.11,38877.0,94.2428,94.3153,94.1794,94.3062,38877.0
2021-01-06 14:55:00,104.09,104.36,104.08,104.24,25315.0,94.2881,94.5327,94.279,94.424,25315.0
2021-01-06 15:00:00,104.23,104.26,104.0,104.03,47350.0,94.4149,94.4421,94.2066,94.2337,47350.0
2021-01-06 15:05:00,104.02,104.19,103.98,104.06,20639.0,94.2247,94.3787,94.1884,94.2609,20639.0
2021-01-06 15:10:00,104.09,104.31,104.03,104.22,19721.0,94.2881,94.4874,94.2337,94.4058,19721.0
2021-01-06 15:15:00,104.24,104.29,103.99,104.08,30755.0,94.424,94.4692,94.1975,94.279,30755.0
2021-01-06 15:20:00,104.09,104.23,103.82,103.83,43076.0,94.2881,94.4149,94.0435,94.0526,43076.0
2021-01-06 15:25:00,103.81,104.1,103.7,104.08,37552.0,94.0344,94.2971,93.9348,94.279,37552.0
2021-01-06 15:30:00,104.09,104.22,103.92,104.21,53776.0,94.2881,94.4058,94.1341,94.3968,53776.0
2021-01-06 15:35:00,104.23,104.25,104.03,104.07,63307.0,94.4149,94.433,94.2337,94.27,63307.0
2021-01-06 15:40:00,104.05,104.37,104.04,104.3,38150.0,94.2518,94.5417,94.2428,94.4783,38150.0
2021-01-06 15:45:00,104.29,104.33,104.08,104.26,42919.0,94.4692,94.5055,94.279,94.4421,42919.0
2021-01-06 15:50:00,104.24,104.35,103.97,104.3,79839.0,94.424,94.5236,94.1794,94.4783,79839.0
2021-01-06 15:55:00,104.29,104.31,104.06,104.19,240630.0,94.4692,94.4874,94.2609,94.3787,240630.0
2021-01-07 09:30:00,104.5,104.64,104.23,104.32,132127.0,94.6595,94.7863,94.4149,94.4964,132127.0
2021-01-07 09:35:00,104.33,104.6,104.28,104.29,57236.0,94.5055,94.7501,94.4602,94.4692,57236.0
2021-01-07 09:40:00,104.29,104.31,103.73,103.79,66465.0,94.4692,94.4874,93.962,94.0163,66465.0
2021-01-07 09:45:00,103.76,103.89,103.51,103.64,80806.0,93.9892,94.1069,93.7627,93.8805,80806.0
2021-01-07 09:50:00,103.64,103.67,102.99,103.04,91647.0,93.8805,93.9076,93.2917,93.337,91647.0
2021-01-07 09:55:00,103.04,103.35,102.95,103.28,89107.0,93.337,93.6178,93.2554,93.5544,89107.0
2021-01-07 10:00:00,103.33,103.82,103.14,103.82,91508.0,93.5996,94.0435,93.4275,94.0435,91508.0
2021-01-07 10:05:00,103.81,103.86,103.23,103.28,53541.0,94.0344,94.0797,93.5091,93.5544,53541.0
2021-01-07 10:10:00,103.33,103.55,103.29,103.38,49306.0,93.5996,93.7989,93.5634,93.6449,49306.0
2021-01-07 10:15:00,103.42,103.52,103.32,103.49,34185.0,93.6812,93.7718,93.5906,93.7446,34185.0
2021-01-07 10:20:00,103.5,103.83,103.48,103.74,34170.0,93.7536,94.0526,93.7355,93.971,34170.0
2021-01-07 10:25:00,103.77,103.93,103.72,103.8,29600.0,93.9982,94.1431,93.9529,94.0254,29600.0
2021-01-07 10:30:00,103.81,103.83,103.67,103.68,29290.0,94.0344,94.0526,93.9076,93.9167,29290.0
2021-01-07 10:35:00,103.67,103.71,103.56,103.59,48532.0,93.9076,93.9439,93.808,93.8352,48532.0
2021-01-07 10:40:00,103.57,103.64,103.48,103.63,56895.0,93.817,93.8805,93.7355,93.8714,56895.0
2021-01-07 10:45:00,103.63,103.96,103.63,103.95,34316.0,93.8714,94.1703,93.8714,94.1613,34316.0
2021-01-07 10:50:00,103.94,104.08,103.88,103.91,43912.0,94.1522,94.279,94.0979,94.125,43912.0
2021-01-07 10:55:00,103.91,104.02,103.9,103.99,22033.0,94.125,94.2247,94.116,94.1975,22033.0
2021-01-07 11:00:00,104.01,104.11,103.94,103.97,25039.0,94.2156,94.3062,94.1522,94.1794,25039.0
2021-01-07 11:05:00,104.05,104.14,103.99,104.0,24519.0,94.2518,94.3334,94.1975,94.2066,24519.0
2021-01-07 11:10:00,103.98,103.98,103.68,103.69,31671.0,94.1884,94.1884,93.9167,93.9257,31671.0
2021-01-07 11:15:00,103.69,103.73,103.54,103.56,32774.0,93.9257,93.962,93.7899,93.808,32774.0
2021-01-07 11:20:00,103.56,103.57,103.42,103.42,31387.0,93.808,93.817,93.6812,93.6812,31387.0
2021-01-07 11:25:00,103.41,103.54,103.35,103.52,41464.0,93.6721,93.7899,93.6178,93.7718,41464.0
2021-01-07 11:30:00,103.56,103.86,103.55,103.72,20252.0,93.808,94.0797,93.7989,93.9529,20252.0
2021-01-07 11:35:00,103.72,103.76,103.64,103.68,13999.0,93.9529,93.9892,93.8805,93.9167,13999.0
2021-01-07 11:40:00,103.69,103.85,103.68,103.82,16310.0,93.9257,94.0707,93.9167,94.0435,16310.0
2021-01-07 11:45:00,103.81,103.82,103.65,103.65,15105.0,94.0344,94.0435,93.8895,93.8895,15105.0
2021-01-07 11:50:00,103.67,103.69,103.52,103.54,32262.0,93.9076,93.9257,93.7718,93.7899,32262.0
2021-01-07 11:55:00,103.53,103.62,103.52,103.62,10786.0,93.7808,93.8623,93.7718,93.8623,10786.0
2021-01-07 12:00:00,103.61,103.68,103.6,103.68,13986.0,93.8533,93.9167,93.8442,93.9167,13986.0
2021-01-07 12:05:00,103.66,103.67,103.55,103.59,13842.0,93.8986,93.9076,93.7989,93.8352,13842.0
2021-01-07 12:10:00,103.59,103.64,103.47,103.5,24822.0,93.8352,93.8805,93.7265,93.7536,24822.0
2021-01-07 12:15:00,103.5,103.54,103.28,103.28,30275.0,93.7536,93.7899,93.5544,93.5544,30275.0
2021-01-07 12:20:00,103.27,103.28,103.21,103.28,42749.0,93.5453,93.5544,93.4909,93.5544,42749.0
2021-01-07 12:25:00,103.28,103.5,103.26,103.48,29873.0,93.5544,93.7536,93.5362,93.7355,29873.0
2021-01-07 12:30:00,103.48,103.57,103.48,103.53,20984.0,93.7355,93.817,93.7355,93.7808,20984.0
2021-01-07 12:35:00,103.52,103.57,103.27,103.32,39579.0,93.7718,93.817,93.5453,93.5906,39579.0
2021-01-07 12:40:00,103.31,103.37,103.25,103.27,26727.0,93.5815,93.6359,93.5272,93.5453,26727.0
2021-01-07 12:45:00,103.27,103.3,103.24,103.28,35206.0,93.5453,93.5725,93.5181,93.5544,35206.0
2021-01-07 12:50:00,103.28,103.5,103.28,103.48,16649.0,93.5544,93.7536,93.5544,93.7355,16649.0
2021-01-07 12:55:00,103.48,103.57,103.41,103.43,23430.0,93.7355,93.817,93.6721,93.6902,23430.0
2021-01-07 13:00:00,103.43,103.6,103.42,103.54,12113.0,93.6902,93.8442,93.6812,93.7899,12113.0
2021-01-07 13:05:00,103.55,103.55,103.39,103.41,21091.0,93.7989,93.7989,93.654,93.6721,21091.0
2021-01-07 13:10:00,103.4,103.53,103.39,103.52,17745.0,93.6631,93.7808,93.654,93.7718,17745.0
2021-01-07 13:15:00,103.53,103.64,103.51,103.64,18087.0,93.7808,93.8805,93.7627,93.8805,18087.0
2021-01-07 13:20:00,103.63,103.68,103.58,103.62,20522.0,93.8714,93.9167,93.8261,93.8623,20522.0
2021-01-07 13:25:00,103.6,103.62,103.49,103.5,31788.0,93.8442,93.8623,93.7446,93.7536,31788.0
2021-01-07 13:30:00,103.5,103.6,103.5,103.57,17039.0,93.7536,93.8442,93.7536,93.817,17039.0
2021-01-07 13:35:00,103.55,103.65,103.55,103.62,26949.0,93.7989,93.8895,93.7989,93.8623,26949.0
2021-01-07 13:40:00,103.62,103.63,103.53,103.54,18120.0,93.8623,93.8714,93.7808,93.7899,18120.0
2021-01-07 13:45:00,103.55,103.59,103.51,103.54,16185.0,93.7989,93.8352,93.7627,93.7899,16185.0
2021-01-07 13:50:00,103.56,103.62,103.53,103.59,17381.0,93.808,93.8623,93.7808,93.8352,17381.0
2021-01-07 13:55:00,103.59,103.63,103.52,103.62,14615.0,93.8352,93.8714,93.7718,93.8623,14615.0
2021-01-07 14:00:00,103.63,103.71,103.57,103.71,16259.0,93.8714,93.9439,93.817,93.9439,16259.0
2021-01-07 14:05:00,103.7,103.7,103.6,103.62,21223.0,93.9348,93.9348,93.8442,93.8623,21223.0
2021-01-07 14:10:00,103.62,103.64,103.55,103.55,15392.0,93.8623,93.8805,93.7989,93.7989,15392.0
2021-01-07 14:15:00,103.55,103.6,103.54,103.59,23158.0,93.7989,93.8442,93.7899,93.8352,23158.0
2021-01-07 14:20:00,103.6,103.67,103.56,103.61,18593.0,93.8442,93.9076,93.808,93.8533,18593.0
2021-01-07 14:25:00,103.61,103.72,103.61,103.69,18322.0,93.8533,93.9529,93.8533,93.9257,18322.0
2021-01-07 14:30:00,103.7,103.8,103.7,103.79,22747.0,93.9348,94.0254,93.9348,94.0163,22747.0
2021-01-07 14:35:00,103.78,103.81,103.73,103.73,17993.0,94.0073,94.0344,93.962,93.962,17993.0
2021-01-07 14:40:00,103.73,103.75,103.7,103.72,18001.0,93.962,93.9801,93.9348,93.9529,18001.0
2021-01-07 14:45:00,103.72,103.74,103.69,103.71,15847.0,93.9529,93.971,93.9257,93.9439,15847.0
2021-01-07 14:50:00,103.7,103.71,103.64,103.66,23597.0,93.9348,93.9439,93.8805,93.8986,23597.0
2021-01-07 14:55:00,103.67,103.79,103.64,103.77,32640.0,93.9076,94.0163,93.8805,93.9982,32640.0
2021-01-07 15:00:00,103.78,103.86,103.71,103.86,61362.0,94.0073,94.0797,93.9439,94.0797,61362.0
2021-01-07 15:05:00,103.86,103.88,103.78,103.78,21973.0,94.0797,94.0979,94.0073,94.0073,21973.0
2021-01-07 15:10:00,103.77,103.77,103.58,103.63,32311.0,93.9982,93.9982,93.8261,93.8714,32311.0
2021-01-07 15:15:00,103.63,103.65,103.59,103.63,33235.0,93.8714,93.8895,93.8352,93.8714,33235.0
2021-01-07 15:20:00,103.62,103.67,103.6,103.63,22849.0,93.8623,93.9076,93.8442,93.8714,22849.0
2021-01-07 15:25:00,103.64,103.67,103.51,103.51,26762.0,93.8805,93.9076,93.7627,93.7627,26762.0
2021-01-07 15:30:00,103.53,103.53,103.4,103.43,45275.0,93.7808,93.7808,93.6631,93.6902,45275.0
2021-01-07 15:35:00,103.42,103.52,103.41,103.5,39459.0,93.6812,93.7718,93.6721,93.7536,39459.0
2021-01-07 15:40:00,103.5,103.52,103.43,103.51,50195.0,93.7536,93.7718,93.6902,93.7627,50195.0
2021-01-07 15:45:00,103.52,103.56,103.47,103.51,52486.0,93.7718,93.808,93.7265,93.7627,52486.0
2021-01-07 15:50:00,103.5,103.6,103.46,103.57,171080.0,93.7536,93.8442,93.7174,93.817,171080.0
2021-01-07 15:55:00,103.55,103.56,103.31,103.32,224120.0,93.7989,93.808,93.5815,93.5906,224120.0
2021-01-08 09:30:00,103.86,103.95,103.42,103.94,156155.0,94.0797,94.1613,93.6812,94.1522,156155.0
2021-01-08 09:35:00,103.97,104.31,103.88,104.28,80988.0,94.1794,94.4874,94.0979,94.4602,80988.0
2021-01-08 09:40:00,104.29,104.49,104.24,104.46,106124.0,94.4692,94.6504,94.424,94.6232,106124.0
2021-01-08 09:45:00,104.49,104.75,104.44,104.52,51603.0,94.6504,94.8859,94.6051,94.6776,51603.0
2021-01-08 09:50:00,104.52,104.53,104.09,104.1,50984.0,94.6776,94.6866,94.2881,94.2971,50984.0
2021-01-08 09:55:00,104.12,104.25,104.08,104.17,27536.0,94.3153,94.433,94.279,94.3605,27536.0
2021-01-08 10:00:00,104.2,104.22,104.06,104.15,34289.0,94.3877,94.4058,94.2609,94.3424,34289.0
2021-01-08 10:05:00,104.17,104.26,104.09,104.15,23888.0,94.3605,94.4421,94.2881,94.3424,23888.0
2021-01-08 10:10:00,104.16,104.33,104.1,104.3,32078.0,94.3515,94.5055,94.2971,94.4783,32078.0
2021-01-08 10:15:00,104.32,104.44,104.27,104.41,23649.0,94.4964,94.6051,94.4511,94.5779,23649.0
2021-01-08 10:20:00,104.41,104.41,104.12,104.13,44228.0,94.5779,94.5779,94.3153,94.3243,44228.0
2021-01-08 10:25:00,104.12,104.12,103.88,104.03,74706.0,94.3153,94.3153,94.0979,94.2337,74706.0
2021-01-08 10:30:00,104.03,104.22,104.0,104.12,31498.0,94.2337,94.4058,94.2066,94.3153,31498.0
2021-01-08 10:35:00,104.11,104.3,104.1,104.17,29213.0,94.3062,94.4783,94.2971,94.3605,29213.0
2021-01-08 10:40:00,104.18,104.48,104.16,104.47,44614.0,94.3696,94.6414,94.3515,94.6323,44614.0
2021-01-08 10:45:00,104.49,104.52,104.42,104.45,31848.0,94.6504,94.6776,94.587,94.6142,31848.0
2021-01-08 10:50:00,104.44,104.44,104.36,104.38,32116.0,94.6051,94.6051,94.5327,94.5508,32116.0
2021-01-08 10:55:00,104.38,104.4,104.31,104.32,33115.0,94.5508,94.5689,94.4874,94.4964,33115.0
2021-01-08 11:00:00,104.33,104.42,104.28,104.42,32360.0,94.5055,94.587,94.4602,94.587,32360.0
2021-01-08 11:05:00,104.42,104.45,104.24,104.3,30766.0,94.587,94.6142,94.424,94.4783,30766.0
2021-01-08 11:10:00,104.3,104.32,104.13,104.13,42348.0,94.4783,94.4964,94.3243,94.3243,42348.0
2021-01-08 11:15:00,104.1,104.11,103.93,103.93,32298.0,94.2971,94.3062,94.1431,94.1431,32298.0
2021-01-08 11:20:00,103.94,103.97,103.76,103.78,33213.0,94.1522,94.1794,93.9892,94.0073,33213.0
2021-01-08 11:25:00,103.78,103.95,103.73,103.94,44665.0,94.0073,94.1613,93.962,94.1522,44665.0
2021-01-08 11:30:00,103.95,103.95,103.81,103.86,21467.0,94.1613,94.1613,94.0344,94.0797,21467.0
2021-01-08 11:35:00,103.87,103.93,103.82,103.87,26478.0,94.0888,94.1431,94.0435,94.0888,26478.0
2021-01-08 11:40:00,103.87,103.88,103.77,103.86,21186.0,94.0888,94.0979,93.9982,94.0797,21186.0
2021-01-08 11:45:00,103.86,103.91,103.77,103.8,21285.0,94.0797,94.125,93.9982,94.0254,21285.0
2021-01-08 11:50:00,103.79,103.79,103.68,103.77,22989.0,94.0163,94.0163,93.9167,93.9982,22989.0
2021-01-08 11:55:00,103.79,103.88,103.77,103.81,29643.0,94.0163,94.0979,93.9982,94.0344,29643.0
2021-01-08 12:00:00,103.82,103.86,103.69,103.7,23884.0,94.0435,94.0797,93.9257,93.9348,23884.0
2021-01-08 12:05:00,103.74,103.95,103.73,103.94,22689.0,93.971,94.1613,93.962,94.1522,22689.0
2021-01-08 12:10:00,103.94,104.0,103.9,104.0,16733.0,94.1522,94.2066,94.116,94.2066,16733.0
2021-01-08 12:15:00,103.99,104.09,103.99,104.06,21503.0,94.1975,94.2881,94.1975,94.2609,21503.0
2021-01-08 12:20:00,104.07,104.19,104.05,104.15,19105.0,94.27,94.3787,94.2518,94.3424,19105.0
2021-01-08 12:25:00,104.17,104.2,104.07,104.12,25115.0,94.3605,94.3877,94.27,94.3153,25115.0
2021-01-08 12:30:00,104.11,104.29,104.1,104.28,33654.0,94.3062,94.4692,94.2971,94.4602,33654.0
2021-01-08 12:35:00,104.29,104.42,104.29,104.39,26719.0,94.4692,94.587,94.4692,94.5598,26719.0
2021-01-08 12:40:00,104.4,104.47,104.39,104.46,38134.0,94.5689,94.6323,94.5598,94.6232,38134.0
2021-01-08 12:45:00,104.49,104.49,104.28,104.32,39878.0,94.6504,94.6504,94.4602,94.4964,39878.0
2021-01-08 12:50:00,104.32,104.56,104.31,104.5,48893.0,94.4964,94.7138,94.4874,94.6595,48893.0
2021-01-08 12:55:00,104.51,104.59,104.49,104.52,18155.0,94.6685,94.741,94.6504,94.6776,18155.0
2021-01-08 13:00:00,104.52,104.55,104.42,104.47,31013.0,94.6776,94.7048,94.587,94.6323,31013.0
2021-01-08 13:05:00,104.46,104.55,104.37,104.39,37301.0,94.6232,94.7048,94.5417,94.5598,37301.0
2021-01-08 13:10:00,104.39,104.46,104.19,104.2,18575.0,94.5598,94.6232,94.3787,94.3877,18575.0
2021-01-08 13:15:00,104.2,104.2,103.96,103.99,78831.0,94.3877,94.3877,94.1703,94.1975,78831.0
2021-01-08 13:20:00,103.98,104.1,103.82,103.98,39333.0,94.1884,94.2971,94.0435,94.1884,39333.0
2021-01-08 13:25:00,103.96,104.21,103.96,104.2,24318.0,94.1703,94.3968,94.1703,94.3877,24318.0
2021-01-08 13:30:00,104.2,104.26,104.15,104.19,34686.0,94.3877,94.4421,94.3424,94.3787,34686.0
2021-01-08 13:35:00,104.19,104.28,104.03,104.22,37592.0,94.3787,94.4602,94.2337,94.4058,37592.0
2021-01-08 13:40:00,104.22,104.24,104.03,104.15,46998.0,94.4058,94.424,94.2337,94.3424,46998.0
2021-01-08 13:45:00,104.16,104.34,104.16,104.3,22042.0,94.3515,94.5145,94.3515,94.4783,22042.0
2021-01-08 13:50:00,104.31,104.47,104.31,104.42,25660.0,94.4874,94.6323,94.4874,94.587,25660.0
2021-01-08 13:55:00,104.4,104.52,104.4,104.49,21005.0,94.5689,94.6776,94.5689,94.6504,21005.0
2021-01-08 14:00:00,104.47,104.61,104.46,104.58,31972.0,94.6323,94.7591,94.6232,94.7319,31972.0
2021-01-08 14:05:00,104.57,104.7,104.55,104.69,23268.0,94.7229,94.8406,94.7048,94.8316,23268.0
2021-01-08 14:10:00,104.69,104.76,104.61,104.61,29406.0,94.8316,94.895,94.7591,94.7591,29406.0
2021-01-08 14:15:00,104.6,104.76,104.59,104.75,32435.0,94.7501,94.895,94.741,94.8859,32435.0
2021-01-08 14:20:00,104.77,104.9,104.72,104.85,60446.0,94.904,95.0218,94.8588,94.9765,60446.0
2021-01-08 14:25:00,104.85,105.02,104.72,104.96,102283.0,94.9765,95.1305,94.8588,95.0762,102283.0
2021-01-08 14:30:00,104.95,105.14,104.93,105.1,56008.0,95.0671,95.2392,95.049,95.203,56008.0
2021-01-08 14:35:00,105.09,105.12,104.97,105.09,38716.0,95.1939,95.2211,95.0852,95.1939,38716.0
2021-01-08 14:40:00,105.08,105.09,104.78,104.79,23285.0,95.1849,95.1939,94.9131,94.9222,23285.0
2021-01-08 14:45:00,104.8,104.88,104.66,104.88,92717.0,94.9312,95.0037,94.8044,95.0037,92717.0
2021-01-08 14:50:00,104.9,105.03,104.88,104.93,21942.0,95.0218,95.1396,95.0037,95.049,21942.0
2021-01-08 14:55:00,104.94,104.98,104.89,104.96,12770.0,95.058,95.0943,95.0127,95.0762,12770.0
2021-01-08 15:00:00,104.97,105.08,104.95,105.01,26303.0,95.0852,95.1849,95.0671,95.1214,26303.0
2021-01-08 15:05:00,105.02,105.24,105.01,105.21,27705.0,95.1305,95.3298,95.1214,95.3026,27705.0
2021-01-08 15:10:00,105.21,105.29,105.12,105.23,39103.0,95.3026,95.3751,95.2211,95.3207,39103.0
2021-01-08 15:15:00,105.23,105.38,105.23,105.26,40100.0,95.3207,95.4566,95.3207,95.3479,40100.0
2021-01-08 15:20:00,105.25,105.29,105.15,105.18,29842.0,95.3388,95.3751,95.2483,95.2754,29842.0
2021-01-08 15:25:00,105.18,105.36,105.16,105.33,30447.0,95.2754,95.4385,95.2573,95.4113,30447.0
2021-01-08 15:30:00,105.33,105.38,105.26,105.35,48439.0,95.4113,95.4566,95.3479,95.4294,48439.0
2021-01-08 15:35:00,105.35,105.42,105.29,105.38,61610.0,95.4294,95.4928,95.3751,95.4566,61610.0
2021-01-08 15:40:00,105.39,105.41,105.3,105.34,53077.0,95.4657,95.4838,95.3841,95.4204,53077.0
2021-01-08 15:45:00,105.35,105.53,105.32,105.51,86559.0,95.4294,95.5925,95.4023,95.5744,86559.0
2021-01-08 15:50:00,105.52,105.63,105.31,105.56,140694.0,95.5834,95.6831,95.3932,95.6197,140694.0
2021-01-08 15:55:00,105.55,105.76,105.52,105.68,295325.0,95.6106,95.8008,95.5834,95.7284,295325.0
2021-01-11 09:30:00,105.08,105.64,104.95,105.41,141541.0,95.1849,95.6921,95.0671,95.4838,141541.0
2021-01-11 09:35:00,105.41,105.52,105.18,105.22,81986.0,95.4838,95.5834,95.2754,95.3117,81986.0
2021-01-11 09:40:00,105.17,105.17,104.72,104.87,45212.0,95.2664,95.2664,94.8588,94.9946,45212.0
2021-01-11 09:45:00,104.89,104.94,104.45,104.45,47464.0,95.0127,95.058,94.6142,94.6142,47464.0
2021-01-11 09:50:00,104.46,104.75,104.37,104.75,97860.0,94.6232,94.8859,94.5417,94.8859,97860.0
2021-01-11 09:55:00,104.74,104.93,104.7,104.7,30226.0,94.8769,95.049,94.8406,94.8406,30226.0
2021-01-11 10:00:00,104.7,104.8,104.63,104.73,46365.0,94.8406,94.9312,94.7772,94.8678,46365.0
2021-01-11 10:05:00,104.75,104.9,104.71,104.78,26831.0,94.8859,95.0218,94.8497,94.9131,26831.0
2021-01-11 10:10:00,104.78,104.78,104.68,104.75,48438.0,94.9131,94.9131,94.8225,94.8859,48438.0
2021-01-11 10:15:00,104.75,104.86,104.63,104.77,24024.0,94.8859,94.9856,94.7772,94.904,24024.0
2021-01-11 10:20:00,104.77,104.9,104.7,104.9,18134.0,94.904,95.0218,94.8406,95.0218,18134.0
2021-01-11 10:25:00,104.91,105.13,104.88,105.06,21727.0,95.0309,95.2301,95.0037,95.1667,21727.0
2021-01-11 10:30:00,105.06,105.08,104.97,105.02,40803.0,95.1667,95.1849,95.0852,95.1305,40803.0
2021-01-11 10:35:00,105.0,105.0,104.8,104.82,26561.0,95.1124,95.1124,94.9312,94.9493,26561.0
2021-01-11 10:40:00,104.82,104.83,104.66,104.67,17374.0,94.9493,94.9584,94.8044,94.8135,17374.0
2021-01-11 10:45:00,104.67,104.71,104.49,104.56,30508.0,94.8135,94.8497,94.6504,94.7138,30508.0
2021-01-11 10:50:00,104.54,104.65,104.51,104.56,17762.0,94.6957,94.7953,94.6685,94.7138,17762.0
2021-01-11 10:55:00,104.55,104.71,104.54,104.71,16279.0,94.7048,94.8497,94.6957,94.8497,16279.0
2021-01-11 11:00:00,104.7,104.9,104.66,104.86,27410.0,94.8406,95.0218,94.8044,94.9856,27410.0
2021-01-11 11:05:00,104.88,105.06,104.88,105.05,38924.0,95.0037,95.1667,95.0037,95.1577,38924.0
2021-01-11 11:10:00,105.06,105.1,104.98,105.06,74134.0,95.1667,95.203,95.0943,95.1667,74134.0
2021-01-11 11:15:00,105.06,105.09,104.94,104.96,37473.0,95.1667,95.1939,95.058,95.0762,37473.0
2021-01-11 11:20:00,104.97,105.13,104.93,105.13,19717.0,95.0852,95.2301,95.049,95.2301,19717.0
2021-01-11 11:25:00,105.15,105.32,105.12,105.3,21710.0,95.2483,95.4023,95.2211,95.3841,21710.0
2021-01-11 11:30:00,105.3,105.35,105.09,105.1,16783.0,95.3841,95.4294,95.1939,95.203,16783.0
2021-01-11 11:35:00,105.12,105.16,105.07,105.08,17323.0,95.2211,95.2573,95.1758,95.1849,17323.0
2021-01-11 11:40:00,105.09,105.17,105.05,105.09,14631.0,95.1939,95.2664,95.1577,95.1939,14631.0
2021-01-11 11:45:00,105.09,105.27,105.07,105.25,19714.0,95.1939,95.357,95.1758,95.3388,19714.0
2021-01-11 11:50:00,105.24,105.28,105.2,105.24,25162.0,95.3298,95.366,95.2936,95.3298,25162.0
2021-01-11 11:55:00,105.22,105.27,105.15,105.17,16804.0,95.3117,95.357,95.2483,95.2664,16804.0
2021-01-11 12:00:00,105.16,105.18,104.95,104.98,48137.0,95.2573,95.2754,95.0671,95.0943,48137.0
2021-01-11 12:05:00,104.98,104.99,104.9,104.98,17145.0,95.0943,95.1033,95.0218,95.0943,17145.0
2021-01-11 12:10:00,104.97,104.99,104.88,104.92,17383.0,95.0852,95.1033,95.0037,95.0399,17383.0
2021-01-11 12:15:00,104.92,104.96,104.75,104.76,12506.0,95.0399,95.0762,94.8859,94.895,12506.0
2021-01-11 12:20:00,104.76,104.83,104.74,104.82,15210.0,94.895,94.9584,94.8769,94.9493,15210.0
2021-01-11 12:25:00,104.82,104.86,104.66,104.85,23275.0,94.9493,94.9856,94.8044,94.9765,23275.0
2021-01-11 12:30:00,104.86,104.99,104.86,104.93,21351.0,94.9856,95.1033,94.9856,95.049,21351.0
2021-01-11 12:35:00,104.93,104.96,104.91,104.92,15756.0,95.049,95.0762,95.0309,95.0399,15756.0
2021-01-11 12:40:00,104.93,104.95,104.89,104.91,23508.0,95.049,95.0671,95.0127,95.0309,23508.0
2021-01-11 12:45:00,104.91,104.94,104.86,104.91,12605.0,95.0309,95.058,94.9856,95.0309,12605.0
2021-01-11 12:50:00,104.9,104.93,104.85,104.86,11031.0,95.0218,95.049,94.9765,94.9856,11031.0
2021-01-11 12:55:00,104.86,104.93,104.74,104.75,11558.0,94.9856,95.049,94.8769,94.8859,11558.0
2021-01-11 13:00:00,104.75,104.78,104.71,104.77,15996.0,94.8859,94.9131,94.8497,94.904,15996.0
2021-01-11 13:05:00,104.76,104.78,104.74,104.77,13500.0,94.895,94.9131,94.8769,94.904,13500.0
2021-01-11 13:10:00,104.77,104.81,104.74,104.76,15544.0,94.904,94.9403,94.8769,94.895,15544.0
2021-01-11 13:15:00,104.77,104.84,104.66,104.71,29702.0,94.904,94.9675,94.8044,94.8497,29702.0
2021-01-11 13:20:00,104.7,104.71,104.59,104.68,15977.0,94.8406,94.8497,94.741,94.8225,15977.0
2021-01-11 13:25:00,104.69,104.71,104.55,104.69,26731.0,94.8316,94.8497,94.7048,94.8316,26731.0
2021-01-11 13:30:00,104.7,104.71,104.63,104.68,15652.0,94.8406,94.8497,94.7772,94.8225,15652.0
2021-01-11 13:35:00,104.68,104.73,104.63,104.64,16808.0,94.8225,94.8678,94.7772,94.7863,16808.0
2021-01-11 13:40:00,104.63,104.63,104.47,104.47,18886.0,94.7772,94.7772,94.6323,94.6323,18886.0
2021-01-11 13:45:00,104.48,104.49,104.33,104.36,36940.0,94.6414,94.6504,94.5055,94.5327,36940.0
2021-01-11 13:50:00,104.38,104.44,104.36,104.44,12324.0,94.5508,94.6051,94.5327,94.6051,12324.0
2021-01-11 13:55:00,104.43,104.47,104.35,104.39,24560.0,94.5961,94.6323,94.5236,94.5598,24560.0
2021-01-11 14:00:00,104.39,104.43,104.28,104.41,20214.0,94.5598,94.5961,94.4602,94.5779,20214.0
2021-01-11 14:05:00,104.4,104.5,104.39,104.41,17730.0,94.5689,94.6595,94.5598,94.5779,17730.0
2021-01-11 14:10:00,104.41,104.45,104.34,104.39,15766.0,94.5779,94.6142,94.5145,94.5598,15766.0
2021-01-11 14:15:00,104.39,104.45,104.27,104.27,16096.0,94.5598,94.6142,94.4511,94.4511,16096.0
2021-01-11 14:20:00,104.28,104.38,104.27,104.37,19899.0,94.4602,94.5508,94.4511,94.5417,19899.0
2021-01-11 14:25:00,104.38,104.41,104.31,104.41,15161.0,94.5508,94.5779,94.4874,94.5779,15161.0
2021-01-11 14:30:00,104.39,104.48,104.33,104.4,27310.0,94.5598,94.6414,94.5055,94.5689,27310.0
2021-01-11 14:35:00,104.39,104.46,104.34,104.45,20645.0,94.5598,94.6232,94.5145,94.6142,20645.0
2021-01-11 14:40:00,104.45,104.5,104.43,104.48,18926.0,94.6142,94.6595,94.5961,94.6414,18926.0
2021-01-11 14:45:00,104.48,104.57,104.47,104.53,23918.0,94.6414,94.7229,94.6323,94.6866,23918.0
2021-01-11 14:50:00,104.52,104.55,104.44,104.55,22674.0,94.6776,94.7048,94.6051,94.7048,22674.0
2021-01-11 14:55:00,104.55,104.74,104.55,104.64,30448.0,94.7048,94.8769,94.7048,94.7863,30448.0
2021-01-11 15:00:00,104.66,104.72,104.61,104.69,26328.0,94.8044,94.8588,94.7591,94.8316,26328.0
2021-01-11 15:05:00,104.7,104.74,104.53,104.53,21283.0,94.8406,94.8769,94.6866,94.6866,21283.0
2021-01-11 15:10:00,104.55,104.61,104.48,104.51,22703.0,94.7048,94.7591,94.6414,94.6685,22703.0
2021-01-11 15:15:00,104.51,104.63,104.51,104.62,22724.0,94.6685,94.7772,94.6685,94.7682,22724.0
2021-01-11 15:20:00,104.61,104.61,104.49,104.52,24617.0,94.7591,94.7591,94.6504,94.6776,24617.0
2021-01-11 15:25:00,104.51,104.51,104.34,104.36,52675.0,94.6685,94.6685,94.5145,94.5327,52675.0
2021-01-11 15:30:00,104.37,104.55,104.34,104.47,31859.0,94.5417,94.7048,94.5145,94.6323,31859.0
2021-01-11 15:35:00,104.47,104.54,104.35,104.36,36194.0,94.6323,94.6957,94.5236,94.5327,36194.0
2021-01-11 15:40:00,104.35,104.43,104.34,104.4,35543.0,94.5236,94.5961,94.5145,94.5689,35543.0
2021-01-11 15:45:00,104.4,104.53,104.36,104.52,48776.0,94.5689,94.6866,94.5327,94.6776,48776.0
2021-01-11 15:50:00,104.53,104.67,104.5,104.63,111253.0,94.6866,94.8135,94.6595,94.7772,111253.0
2021-01-11 15:55:00,104.6,104.71,104.55,104.65,200137.0,94.7501,94.8497,94.7048,94.7953,200137.0
2021-01-12 09:30:00,104.01,104.28,103.89,104.27,137196.0,94.2156,94.4602,94.1069,94.4511,137196.0
2021-01-12 09:35:00,104.26,104.32,104.06,104.11,26547.0,94.4421,94.4964,94.2609,94.3062,26547.0
2021-01-12 09:40:00,104.15,104.15,103.79,103.84,33598.0,94.3424,94.3424,94.0163,94.0616,33598.0
2021-01-12 09:45:00,103.85,103.85,103.49,103.53,46230.0,94.0707,94.0707,93.7446,93.7808,46230.0
2021-01-12 09:50:00,103.52,103.55,103.27,103.43,33277.0,93.7718,93.7989,93.5453,93.6902,33277.0
2021-01-12 09:55:00,103.43,103.46,103.27,103.31,30991.0,93.6902,93.7174,93.5453,93.5815,30991.0
2021-01-12 10:00:00,103.3,103.36,103.15,103.28,41787.0,93.5725,93.6268,93.4366,93.5544,41787.0
2021-01-12 10:05:00,103.29,103.48,103.21,103.47,40090.0,93.5634,93.7355,93.4909,93.7265,40090.0
2021-01-12 10:10:00,103.46,103.65,103.46,103.63,26415.0,93.7174,93.8895,93.7174,93.8714,26415.0
2021-01-12 10:15:00,103.61,103.74,103.49,103.7,22098.0,93.8533,93.971,93.7446,93.9348,22098.0
2021-01-12 10:20:00,103.69,103.71,103.6,103.68,27067.0,93.9257,93.9439,93.8442,93.9167,27067.0
2021-01-12 10:25:00,103.71,103.89,103.71,103.76,55531.0,93.9439,94.1069,93.9439,93.9892,55531.0
2021-01-12 10:30:00,103.78,103.85,103.55,103.58,34702.0,94.0073,94.0707,93.7989,93.8261,34702.0
2021-01-12 10:35:00,103.57,103.62,103.51,103.57,31928.0,93.817,93.8623,93.7627,93.817,31928.0
2021-01-12 10:40:00,103.6,103.64,103.54,103.55,17237.0,93.8442,93.8805,93.7899,93.7989,17237.0
2021-01-12 10:45:00,103.55,103.58,103.42,103.49,27850.0,93.7989,93.8261,93.6812,93.7446,27850.0
2021-01-12 10:50:00,103.49,103.52,103.45,103.46,22574.0,93.7446,93.7718,93.7083,93.7174,22574.0
2021-01-12 10:55:00,103.46,103.48,103.4,103.41,36834.0,93.7174,93.7355,93.6631,93.6721,36834.0
2021-01-12 11:00:00,103.43,103.43,103.29,103.38,38047.0,93.6902,93.6902,93.5634,93.6449,38047.0
2021-01-12 11:05:00,103.36,103.48,103.36,103.48,27919.0,93.6268,93.7355,93.6268,93.7355,27919.0
2021-01-12 11:10:00,103.49,103.59,103.38,103.41,33812.0,93.7446,93.8352,93.6449,93.6721,33812.0
2021-01-12 11:15:00,103.41,103.41,103.26,103.28,12773.0,93.6721,93.6721,93.5362,93.5544,12773.0
2021-01-12 11:20:00,103.28,103.3,103.23,103.23,24745.0,93.5544,93.5725,93.5091,93.5091,24745.0
2021-01-12 11:25:00,103.22,103.23,103.03,103.07,35558.0,93.5,93.5091,93.3279,93.3641,35558.0
2021-01-12 11:30:00,103.07,103.23,102.96,103.19,56974.0,93.3641,93.5091,93.2645,93.4728,56974.0
2021-01-12 11:35:00,103.2,103.2,103.04,103.04,16541.0,93.4819,93.4819,93.337,93.337,16541.0
2021-01-12 11:40:00,103.04,103.05,102.96,102.99,32763.0,93.337,93.346,93.2645,93.2917,32763.0
2021-01-12 11:45:00,102.98,103.04,102.91,102.96,23656.0,93.2826,93.337,93.2192,93.2645,23656.0
2021-01-12 11:50:00,102.95,102.96,102.86,102.9,60180.0,93.2554,93.2645,93.1739,93.2101,60180.0
2021-01-12 11:55:00,102.9,102.93,102.8,102.88,22771.0,93.2101,93.2373,93.1196,93.192,22771.0
2021-01-12 12:00:00,102.87,102.91,102.78,102.78,21050.0,93.183,93.2192,93.1014,93.1014,21050.0
2021-01-12 12:05:00,102.78,102.8,102.62,102.64,37526.0,93.1014,93.1196,92.9565,92.9746,37526.0
2021-01-12 12:10:00,102.66,102.68,102.5,102.62,39494.0,92.9927,93.0109,92.8478,92.9565,39494.0
2021-01-12 12:15:00,102.61,102.76,102.54,102.73,40804.0,92.9474,93.0833,92.884,93.0561,40804.0
2021-01-12 12:20:00,102.73,102.76,102.53,102.53,20810.0,93.0561,93.0833,92.875,92.875,20810.0
2021-01-12 12:25:00,102.56,102.69,102.56,102.69,28459.0,92.9022,93.0199,92.9022,93.0199,28459.0
2021-01-12 12:30:00,102.67,102.67,102.49,102.52,44824.0,93.0018,93.0018,92.8387,92.8659,44824.0
2021-01-12 12:35:00,102.52,102.53,102.37,102.4,30392.0,92.8659,92.875,92.73,92.7572,30392.0
2021-01-12 12:40:00,102.4,102.52,102.3,102.51,20670.0,92.7572,92.8659,92.6666,92.8569,20670.0
2021-01-12 12:45:00,102.51,102.62,102.47,102.6,26097.0,92.8569,92.9565,92.8206,92.9384,26097.0
2021-01-12 12:50:00,102.6,102.64,102.55,102.61,11282.0,92.9384,92.9746,92.8931,92.9474,11282.0
2021-01-12 12:55:00,102.61,102.66,102.57,102.61,13833.0,92.9474,92.9927,92.9112,92.9474,13833.0
2021-01-12 13:00:00,102.6,102.61,102.5,102.61,34447.0,92.9384,92.9474,92.8478,92.9474,34447.0
2021-01-12 13:05:00,102.58,102.59,102.52,102.53,15511.0,92.9203,92.9293,92.8659,92.875,15511.0
2021-01-12 13:10:00,102.54,102.7,102.53,102.67,24762.0,92.884,93.029,92.875,93.0018,24762.0
2021-01-12 13:15:00,102.67,102.67,102.48,102.48,26092.0,93.0018,93.0018,92.8297,92.8297,26092.0
2021-01-12 13:20:00,102.49,102.5,102.39,102.4,13579.0,92.8387,92.8478,92.7482,92.7572,13579.0
2021-01-12 13:25:00,102.42,102.71,102.42,102.71,19255.0,92.7753,93.038,92.7753,93.038,19255.0
2021-01-12 13:30:00,102.71,102.85,102.65,102.82,19992.0,93.038,93.1648,92.9837,93.1377,19992.0
2021-01-12 13:35:00,102.82,102.9,102.79,102.83,21852.0,93.1377,93.2101,93.1105,93.1467,21852.0
2021-01-12 13:40:00,102.83,102.84,102.79,102.8,8832.0,93.1467,93.1558,93.1105,93.1196,8832.0
2021-01-12 13:45:00,102.81,102.89,102.81,102.88,16100.0,93.1286,93.2011,93.1286,93.192,16100.0
2021-01-12 13:50:00,102.88,102.89,102.72,102.76,38437.0,93.192,93.2011,93.0471,93.0833,38437.0
2021-01-12 13:55:00,102.76,102.81,102.67,102.73,19902.0,93.0833,93.1286,93.0018,93.0561,19902.0
2021-01-12 14:00:00,102.73,103.02,102.69,102.99,23194.0,93.0561,93.3188,93.0199,93.2917,23194.0
2021-01-12 14:05:00,103.0,103.03,102.94,102.97,19750.0,93.3007,93.3279,93.2464,93.2735,19750.0
2021-01-12 14:10:00,102.98,103.06,102.97,103.01,58877.0,93.2826,93.3551,93.2735,93.3098,58877.0
2021-01-12 14:15:00,103.0,103.0,102.82,102.83,17451.0,93.3007,93.3007,93.1377,93.1467,17451.0
2021-01-12 14:20:00,102.84,102.94,102.83,102.92,18679.0,93.1558,93.2464,93.1467,93.2283,18679.0
2021-01-12 14:25:00,102.91,103.02,102.91,103.0,28010.0,93.2192,93.3188,93.2192,93.3007,28010.0
2021-01-12 14:30:00,102.98,103.12,102.98,103.03,22474.0,93.2826,93.4094,93.2826,93.3279,22474.0
2021-01-12 14:35:00,103.02,103.03,102.92,102.97,26163.0,93.3188,93.3279,93.2283,93.2735,26163.0
2021-01-12 14:40:00,102.96,103.0,102.83,102.84,21107.0,93.2645,93.3007,93.1467,93.1558,21107.0
2021-01-12 14:45:00,102.82,102.9,102.8,102.89,23602.0,93.1377,93.2101,93.1196,93.2011,23602.0
2021-01-12 14:50:00,102.88,102.89,102.78,102.82,31779.0,93.192,93.2011,93.1014,93.1377,31779.0
2021-01-12 14:55:00,102.83,102.89,102.79,102.82,43577.0,93.1467,93.2011,93.1105,93.1377,43577.0
2021-01-12 15:00:00,102.82,102.98,102.82,102.93,40922.0,93.1377,93.2826,93.1377,93.2373,40922.0
2021-01-12 15:05:00,102.93,103.04,102.86,102.95,26758.0,93.2373,93.337,93.1739,93.2554,26758.0
2021-01-12 15:10:00,102.96,102.99,102.84,102.87,27518.0,93.2645,93.2917,93.1558,93.183,27518.0
2021-01-12 15:15:00,102.87,102.9,102.83,102.88,37068.0,93.183,93.2101,93.1467,93.192,37068.0
2021-01-12 15:20:00,102.88,102.95,102.87,102.9,28284.0,93.192,93.2554,93.183,93.2101,28284.0
2021-01-12 15:25:00,102.9,102.94,102.77,102.81,49907.0,93.2101,93.2464,93.0924,93.1286,49907.0
2021-01-12 15:30:00,102.79,102.83,102.68,102.7,40212.0,93.1105,93.1467,93.0109,93.029,40212.0
2021-01-12 15:35:00,102.7,102.77,102.65,102.76,43271.0,93.029,93.0924,92.9837,93.0833,43271.0
2021-01-12 15:40:00,102.76,102.84,102.76,102.84,31677.0,93.0833,93.1558,93.0833,93.1558,31677.0
2021-01-12 15:45:00,102.84,102.96,102.83,102.95,56413.0,93.1558,93.2645,93.1467,93.2554,56413.0
2021-01-12 15:50:00,102.96,103.05,102.84,102.89,127233.0,93.2645,93.346,93.1558,93.2011,127233.0
2021-01-12 15:55:00,102.9,103.02,102.82,102.86,174150.0,93.2101,93.3188,93.1377,93.1739,174150.0
2021-01-13 09:30:00,102.35,102.59,102.08,102.43,152313.0,92.7119,92.9293,92.4674,92.7844,152313.0
2021-01-13 09:35:00,102.42,102.46,101.92,102.02,74578.0,92.7753,92.8116,92.3224,92.413,74578.0
2021-01-13 09:40:00,102.03,102.07,101.64,101.83,59257.0,92.4221,92.4583,92.0688,92.2409,59257.0
2021-01-13 09:45:00,101.83,101.96,101.71,101.82,42496.0,92.2409,92.3587,92.1322,92.2318,42496.0
2021-01-13 09:50:00,101.81,101.97,101.76,101.94,36466.0,92.2228,92.3677,92.1775,92.3405,36466.0
2021-01-13 09:55:00,101.93,101.98,101.83,101.84,32116.0,92.3315,92.3768,92.2409,92.25,32116.0
2021-01-13 10:00:00,101.84,101.93,101.56,101.58,57583.0,92.25,92.3315,91.9963,92.0144,57583.0
2021-01-13 10:05:00,101.57,101.82,101.49,101.75,71500.0,92.0054,92.2318,91.9329,92.1684,71500.0
2021-01-13 10:10:00,101.77,101.97,101.77,101.95,36452.0,92.1865,92.3677,92.1865,92.3496,36452.0
2021-01-13 10:15:00,101.96,102.08,101.94,102.05,43956.0,92.3587,92.4674,92.3405,92.4402,43956.0
2021-01-13 10:20:00,102.05,102.36,102.05,102.36,51584.0,92.4402,92.721,92.4402,92.721,51584.0
2021-01-13 10:25:00,102.35,102.5,102.31,102.5,36754.0,92.7119,92.8478,92.6757,92.8478,36754.0
2021-01-13 10:30:00,102.5,102.65,102.5,102.64,42785.0,92.8478,92.9837,92.8478,92.9746,42785.0
2021-01-13 10:35:00,102.65,102.75,102.58,102.63,47806.0,92.9837,93.0743,92.9203,92.9656,47806.0
2021-01-13 10:40:00,102.63,102.72,102.51,102.53,44918.0,92.9656,93.0471,92.8569,92.875,44918.0
2021-01-13 10:45:00,102.51,102.64,102.5,102.63,30134.0,92.8569,92.9746,92.8478,92.9656,30134.0
2021-01-13 10:50:00,102.64,102.73,102.61,102.66,31403.0,92.9746,93.0561,92.9474,92.9927,31403.0
2021-01-13 10:55:00,102.67,102.8,102.65,102.79,35461.0,93.0018,93.1196,92.9837,93.1105,35461.0
2021-01-13 11:00:00,102.78,102.79,102.53,102.54,47205.0,93.1014,93.1105,92.875,92.884,47205.0
2021-01-13 11:05:00,102.55,102.79,102.54,102.79,49373.0,92.8931,93.1105,92.884,93.1105,49373.0
2021-01-13 11:10:00,102.76,102.79,102.64,102.78,45474.0,93.0833,93.1105,92.9746,93.1014,45474.0
2021-01-13 11:15:00,102.78,102.91,102.74,102.89,28772.0,93.1014,93.2192,93.0652,93.2011,28772.0
2021-01-13 11:20:00,102.88,103.04,102.87,102.99,33948.0,93.192,93.337,93.183,93.2917,33948.0
2021-01-13 11:25:00,103.0,103.02,102.88,102.91,31331.0,93.3007,93.3188,93.192,93.2192,31331.0
2021-01-13 11:30:00,102.91,102.99,102.84,102.98,16666.0,93.2192,93.2917,93.1558,93.2826,16666.0
2021-01-13 11:35:00,102.99,103.16,102.99,103.1,44566.0,93.2917,93.4457,93.2917,93.3913,44566.0
2021-01-13 11:40:00,103.1,103.15,103.07,103.09,35866.0,93.3913,93.4366,93.3641,93.3822,35866.0
2021-01-13 11:45:00,103.1,103.1,103.0,103.05,25070.0,93.3913,93.3913,93.3007,93.346,25070.0
2021-01-13 11:50:00,103.05,103.07,102.91,102.93,27718.0,93.346,93.3641,93.2192,93.2373,27718.0
2021-01-13 11:55:00,102.93,102.96,102.84,102.89,27052.0,93.2373,93.2645,93.1558,93.2011,27052.0
2021-01-13 12:00:00,102.89,102.91,102.8,102.83,22339.0,93.2011,93.2192,93.1196,93.1467,22339.0
2021-01-13 12:05:00,102.82,102.83,102.64,102.68,24340.0,93.1377,93.1467,92.9746,93.0109,24340.0
2021-01-13 12:10:00,102.68,102.78,102.68,102.74,18884.0,93.0109,93.1014,93.0109,93.0652,18884.0
2021-01-13 12:15:00,102.74,102.88,102.73,102.86,43654.0,93.0652,93.192,93.0561,93.1739,43654.0
2021-01-13 12:20:00,102.86,102.99,102.85,102.98,34276.0,93.1739,93.2917,93.1648,93.2826,34276.0
2021-01-13 12:25:00,102.99,103.11,102.93,103.09,29518.0,93.2917,93.4004,93.2373,93.3822,29518.0
2021-01-13 12:30:00,103.1,103.26,103.08,103.09,41075.0,93.3913,93.5362,93.3732,93.3822,41075.0
2021-01-13 12:35:00,103.08,103.1,102.99,103.1,16952.0,93.3732,93.3913,93.2917,93.3913,16952.0
2021-01-13 12:40:00,103.08,103.11,103.02,103.1,22655.0,93.3732,93.4004,93.3188,93.3913,22655.0
2021-01-13 12:45:00,103.12,103.18,103.05,103.05,16640.0,93.4094,93.4638,93.346,93.346,16640.0
2021-01-13 12:50:00,103.06,103.25,103.02,103.25,29244.0,93.3551,93.5272,93.3188,93.5272,29244.0
2021-01-13 12:55:00,103.25,103.26,103.15,103.2,53388.0,93.5272,93.5362,93.4366,93.4819,53388.0
2021-01-13 13:00:00,103.2,103.23,103.06,103.23,35506.0,93.4819,93.5091,93.3551,93.5091,35506.0
2021-01-13 13:05:00,103.22,103.22,103.15,103.2,23910.0,93.5,93.5,93.4366,93.4819,23910.0
2021-01-13 13:10:00,103.21,103.26,103.2,103.23,20882.0,93.4909,93.5362,93.4819,93.5091,20882.0
2021-01-13 13:15:00,103.25,103.25,103.17,103.24,25191.0,93.5272,93.5272,93.4547,93.5181,25191.0
2021-01-13 13:20:00,103.23,103.29,103.22,103.26,24606.0,93.5091,93.5634,93.5,93.5362,24606.0
2021-01-13 13:25:00,103.28,103.37,103.23,103.36,33567.0,93.5544,93.6359,93.5091,93.6268,33567.0
2021-01-13 13:30:00,103.34,103.38,103.3,103.31,14509.0,93.6087,93.6449,93.5725,93.5815,14509.0
2021-01-13 13:35:00,103.32,103.38,103.3,103.31,27129.0,93.5906,93.6449,93.5725,93.5815,27129.0
2021-01-13 13:40:00,103.3,103.31,103.09,103.12,27995.0,93.5725,93.5815,93.3822,93.4094,27995.0
2021-01-13 13:45:00,103.12,103.14,103.06,103.12,28900.0,93.4094,93.4275,93.3551,93.4094,28900.0
2021-01-13 13:50:00,103.1,103.1,102.98,103.05,23603.0,93.3913,93.3913,93.2826,93.346,23603.0
2021-01-13 13:55:00,103.06,103.06,102.9,102.9,24624.0,93.3551,93.3551,93.2101,93.2101,24624.0
2021-01-13 14:00:00,102.91,103.12,102.84,103.02,54777.0,93.2192,93.4094,93.1558,93.3188,54777.0
2021-01-13 14:05:00,103.02,103.04,102.93,103.0,21758.0,93.3188,93.337,93.2373,93.3007,21758.0
2021-01-13 14:10:00,102.98,103.05,102.95,103.05,14754.0,93.2826,93.346,93.2554,93.346,14754.0
2021-01-13 14:15:00,103.03,103.15,103.0,103.14,20332.0,93.3279,93.4366,93.3007,93.4275,20332.0
2021-01-13 14:20:00,103.14,103.14,103.05,103.11,16010.0,93.4275,93.4275,93.346,93.4004,16010.0
2021-01-13 14:25:00,103.11,103.12,103.01,103.07,13311.0,93.4004,93.4094,93.3098,93.3641,13311.0
2021-01-13 14:30:00,103.07,103.09,102.98,103.0,29733.0,93.3641,93.3822,93.2826,93.3007,29733.0
2021-01-13 14:35:00,103.0,103.12,102.92,103.09,23637.0,93.3007,93.4094,93.2283,93.3822,23637.0
2021-01-13 14:40:00,103.09,103.09,102.94,102.99,18687.0,93.3822,93.3822,93.2464,93.2917,18687.0
2021-01-13 14:45:00,103.01,103.02,102.9,102.92,25153.0,93.3098,93.3188,93.2101,93.2283,25153.0
2021-01-13 14:50:00,102.93,102.96,102.89,102.91,38228.0,93.2373,93.2645,93.2011,93.2192,38228.0
2021-01-13 14:55:00,102.91,102.95,102.8,102.95,30064.0,93.2192,93.2554,93.1196,93.2554,30064.0
2021-01-13 15:00:00,102.93,102.98,102.8,102.83,31662.0,93.2373,93.2826,93.1196,93.1467,31662.0
2021-01-13 15:05:00,102.82,102.85,102.7,102.75,41366.0,93.1377,93.1648,93.029,93.0743,41366.0
2021-01-13 15:10:00,102.75,102.85,102.75,102.78,26670.0,93.0743,93.1648,93.0743,93.1014,26670.0
2021-01-13 15:15:00,102.77,102.77,102.65,102.69,30153.0,93.0924,93.0924,92.9837,93.0199,30153.0
2021-01-13 15:20:00,102.68,102.73,102.64,102.73,32425.0,93.0109,93.0561,92.9746,93.0561,32425.0
2021-01-13 15:25:00,102.73,102.87,102.7,102.81,22763.0,93.0561,93.183,93.029,93.1286,22763.0
2021-01-13 15:30:00,102.8,102.94,102.77,102.94,26589.0,93.1196,93.2464,93.0924,93.2464,26589.0
2021-01-13 15:35:00,102.93,102.94,102.86,102.9,29406.0,93.2373,93.2464,93.1739,93.2101,29406.0
2021-01-13 15:40:00,102.9,103.01,102.89,102.95,32269.0,93.2101,93.3098,93.2011,93.2554,32269.0
2021-01-13 15:45:00,102.95,102.97,102.86,102.94,40989.0,93.2554,93.2735,93.1739,93.2464,40989.0
2021-01-13 15:50:00,102.94,102.98,102.87,102.9,73055.0,93.2464,93.2826,93.183,93.2101,73055.0
2021-01-13 15:55:00,102.92,102.98,102.87,102.9,174011.0,93.2283,93.2826,93.183,93.2101,174011.0
2021-01-14 09:30:00,103.8,104.08,103.71,104.01,227998.0,94.0254,94.279,93.9439,94.2156,227998.0
2021-01-14 09:35:00,104.01,104.19,103.93,104.06,36208.0,94.2156,94.3787,94.1431,94.2609,36208.0
2021-01-14 09:40:00,104.0,104.18,104.0,104.16,58204.0,94.2066,94.3696,94.2066,94.3515,58204.0
2021-01-14 09:45:00,104.16,104.17,103.81,103.85,42682.0,94.3515,94.3605,94.0344,94.0707,42682.0
2021-01-14 09:50:00,103.84,103.86,103.51,103.54,35371.0,94.0616,94.0797,93.7627,93.7899,35371.0
2021-01-14 09:55:00,103.52,103.6,103.41,103.49,22630.0,93.7718,93.8442,93.6721,93.7446,22630.0
2021-01-14 10:00:00,103.49,103.49,103.19,103.2,26430.0,93.7446,93.7446,93.4728,93.4819,26430.0
2021-01-14 10:05:00,103.18,103.29,103.04,103.13,30398.0,93.4638,93.5634,93.337,93.4185,30398.0
2021-01-14 10:10:00,103.14,103.17,103.01,103.06,22959.0,93.4275,93.4547,93.3098,93.3551,22959.0
2021-01-14 10:15:00,103.07,103.18,103.03,103.03,29274.0,93.3641,93.4638,93.3279,93.3279,29274.0
2021-01-14 10:20:00,103.04,103.05,102.83,102.88,39627.0,93.337,93.346,93.1467,93.192,39627.0
2021-01-14 10:25:00,102.9,103.07,102.88,102.92,32991.0,93.2101,93.3641,93.192,93.2283,32991.0
2021-01-14 10:30:00,102.93,102.99,102.81,102.83,34305.0,93.2373,93.2917,93.1286,93.1467,34305.0
2021-01-14 10:35:00,102.84,102.95,102.78,102.94,27165.0,93.1558,93.2554,93.1014,93.2464,27165.0
2021-01-14 10:40:00,102.94,103.07,102.8,102.84,30280.0,93.2464,93.3641,93.1196,93.1558,30280.0
2021-01-14 10:45:00,102.86,102.9,102.77,102.81,25485.0,93.1739,93.2101,93.0924,93.1286,25485.0
2021-01-14 10:50:00,102.81,102.98,102.77,102.93,28352.0,93.1286,93.2826,93.0924,93.2373,28352.0
2021-01-14 10:55:00,102.91,103.03,102.91,102.91,23756.0,93.2192,93.3279,93.2192,93.2192,23756.0
2021-01-14 11:00:00,102.91,102.93,102.65,102.65,21320.0,93.2192,93.2373,92.9837,92.9837,21320.0
2021-01-14 11:05:00,102.65,102.86,102.65,102.79,17561.0,92.9837,93.1739,92.9837,93.1105,17561.0
2021-01-14 11:10:00,102.8,102.97,102.8,102.95,18783.0,93.1196,93.2735,93.1196,93.2554,18783.0
2021-01-14 11:15:00,102.96,102.99,102.9,102.91,30720.0,93.2645,93.2917,93.2101,93.2192,30720.0
2021-01-14 11:20:00,102.92,102.93,102.77,102.8,17006.0,93.2283,93.2373,93.0924,93.1196,17006.0
2021-01-14 11:25:00,102.8,102.85,102.74,102.75,13903.0,93.1196,93.1648,93.0652,93.0743,13903.0
2021-01-14 11:30:00,102.75,102.77,102.64,102.65,17650.0,93.0743,93.0924,92.9746,92.9837,17650.0
2021-01-14 11:35:00,102.64,102.79,102.6,102.75,22569.0,92.9746,93.1105,92.9384,93.0743,22569.0
2021-01-14 11:40:00,102.74,102.77,102.66,102.69,23609.0,93.0652,93.0924,92.9927,93.0199,23609.0
2021-01-14 11:45:00,102.69,102.7,102.6,102.63,13568.0,93.0199,93.029,92.9384,92.9656,13568.0
2021-01-14 11:50:00,102.65,102.71,102.58,102.59,19613.0,92.9837,93.038,92.9203,92.9293,19613.0
2021-01-14 11:55:00,102.59,102.66,102.59,102.6,17177.0,92.9293,92.9927,92.9293,92.9384,17177.0
2021-01-14 12:00:00,102.6,102.61,102.52,102.54,29436.0,92.9384,92.9474,92.8659,92.884,29436.0
2021-01-14 12:05:00,102.53,102.66,102.52,102.57,22087.0,92.875,92.9927,92.8659,92.9112,22087.0
2021-01-14 12:10:00,102.58,102.62,102.52,102.62,27533.0,92.9203,92.9565,92.8659,92.9565,27533.0
2021-01-14 12:15:00,102.62,102.64,102.56,102.61,34087.0,92.9565,92.9746,92.9022,92.9474,34087.0
2021-01-14 12:20:00,102.63,102.68,102.59,102.66,19464.0,92.9656,93.0109,92.9293,92.9927,19464.0
2021-01-14 12:25:00,102.66,102.66,102.61,102.61,11839.0,92.9927,92.9927,92.9474,92.9474,11839.0
2021-01-14 12:30:00,102.61,102.62,102.54,102.58,17217.0,92.9474,92.9565,92.884,92.9203,17217.0
2021-01-14 12:35:00,102.58,102.58,102.47,102.49,44516.0,92.9203,92.9203,92.8206,92.8387,44516.0
2021-01-14 12:40:00,102.48,102.48,102.34,102.38,20384.0,92.8297,92.8297,92.7029,92.7391,20384.0
2021-01-14 12:45:00,102.38,102.6,102.36,102.6,16366.0,92.7391,92.9384,92.721,92.9384,16366.0
2021-01-14 12:50:00,102.61,102.64,102.56,102.64,18615.0,92.9474,92.9746,92.9022,92.9746,18615.0
2021-01-14 12:55:00,102.62,102.77,102.6,102.61,19160.0,92.9565,93.0924,92.9384,92.9474,19160.0
2021-01-14 13:00:00,102.59,102.61,102.53,102.53,24875.0,92.9293,92.9474,92.875,92.875,24875.0
2021-01-14 13:05:00,102.54,102.59,102.53,102.53,15269.0,92.884,92.9293,92.875,92.875,15269.0
2021-01-14 13:10:00,102.56,102.57,102.48,102.48,16951.0,92.9022,92.9112,92.8297,92.8297,16951.0
2021-01-14 13:15:00,102.48,102.49,102.33,102.35,23363.0,92.8297,92.8387,92.6938,92.7119,23363.0
2021-01-14 13:20:00,102.35,102.5,102.3,102.4,26907.0,92.7119,92.8478,92.6666,92.7572,26907.0
2021-01-14 13:25:00,102.4,102.4,102.31,102.31,13619.0,92.7572,92.7572,92.6757,92.6757,13619.0
2021-01-14 13:30:00,102.31,102.36,102.28,102.29,13283.0,92.6757,92.721,92.6485,92.6576,13283.0
2021-01-14 13:35:00,102.29,102.38,102.25,102.38,25104.0,92.6576,92.7391,92.6213,92.7391,25104.0
2021-01-14 13:40:00,102.36,102.39,102.3,102.34,15863.0,92.721,92.7482,92.6666,92.7029,15863.0
2021-01-14 13:45:00,102.33,102.36,102.28,102.29,9949.0,92.6938,92.721,92.6485,92.6576,9949.0
2021-01-14 13:50:00,102.28,102.31,102.24,102.26,12170.0,92.6485,92.6757,92.6123,92.6304,12170.0
2021-01-14 13:55:00,102.25,102.27,102.14,102.14,25806.0,92.6213,92.6395,92.5217,92.5217,25806.0
2021-01-14 14:00:00,102.13,102.26,102.12,102.23,21537.0,92.5126,92.6304,92.5036,92.6032,21537.0
2021-01-14 14:05:00,102.24,102.26,102.2,102.25,12608.0,92.6123,92.6304,92.5761,92.6213,12608.0
2021-01-14 14:10:00,102.26,102.42,102.26,102.38,35953.0,92.6304,92.7753,92.6304,92.7391,35953.0
2021-01-14 14:15:00,102.39,102.41,102.23,102.27,18123.0,92.7482,92.7663,92.6032,92.6395,18123.0
2021-01-14 14:20:00,102.27,102.32,102.22,102.23,12818.0,92.6395,92.6848,92.5942,92.6032,12818.0
2021-01-14 14:25:00,102.23,102.23,102.08,102.1,25696.0,92.6032,92.6032,92.4674,92.4855,25696.0
2021-01-14 14:30:00,102.09,102.25,102.09,102.2,38434.0,92.4764,92.6213,92.4764,92.5761,38434.0
2021-01-14 14:35:00,102.2,102.24,102.12,102.14,19968.0,92.5761,92.6123,92.5036,92.5217,19968.0
2021-01-14 14:40:00,102.13,102.18,102.1,102.14,18052.0,92.5126,92.5579,92.4855,92.5217,18052.0
2021-01-14 14:45:00,102.16,102.19,102.11,102.12,19385.0,92.5398,92.567,92.4945,92.5036,19385.0
2021-01-14 14:50:00,102.12,102.16,102.11,102.14,20038.0,92.5036,92.5398,92.4945,92.5217,20038.0
2021-01-14 14:55:00,102.12,102.22,102.1,102.18,21832.0,92.5036,92.5942,92.4855,92.5579,21832.0
2021-01-14 15:00:00,102.18,102.3,102.18,102.24,30237.0,92.5579,92.6666,92.5579,92.6123,30237.0
2021-01-14 15:05:00,102.26,102.27,102.1,102.11,27168.0,92.6304,92.6395,92.4855,92.4945,27168.0
2021-01-14 15:10:00,102.12,102.14,102.06,102.1,53943.0,92.5036,92.5217,92.4492,92.4855,53943.0
2021-01-14 15:15:00,102.1,102.11,101.94,101.95,48827.0,92.4855,92.4945,92.3405,92.3496,48827.0
2021-01-14 15:20:00,101.93,102.09,101.92,101.96,87106.0,92.3315,92.4764,92.3224,92.3587,87106.0
2021-01-14 15:25:00,101.95,102.06,101.92,102.06,34211.0,92.3496,92.4492,92.3224,92.4492,34211.0
2021-01-14 15:30:00,102.05,102.18,102.0,102.13,50031.0,92.4402,92.5579,92.3949,92.5126,50031.0
2021-01-14 15:35:00,102.14,102.19,102.09,102.17,39324.0,92.5217,92.567,92.4764,92.5489,39324.0
2021-01-14 15:40:00,102.18,102.26,102.14,102.18,77503.0,92.5579,92.6304,92.5217,92.5579,77503.0
2021-01-14 15:45:00,102.17,102.21,102.1,102.13,54300.0,92.5489,92.5851,92.4855,92.5126,54300.0
2021-01-14 15:50:00,102.14,102.14,101.81,101.84,107306.0,92.5217,92.5217,92.2228,92.25,107306.0
2021-01-14 15:55:00,101.83,101.94,101.71,101.82,335648.0,92.2409,92.3405,92.1322,92.2318,335648.0
2021-01-15 09:30:00,101.37,101.74,101.21,101.44,496835.0,91.8242,92.1594,91.6793,91.8876,496835.0
2021-01-15 09:35:00,101.42,101.47,101.25,101.47,47905.0,91.8695,91.9148,91.7155,91.9148,47905.0
2021-01-15 09:40:00,101.47,101.7,101.44,101.7,34955.0,91.9148,92.1231,91.8876,92.1231,34955.0
2021-01-15 09:45:00,101.71,101.85,101.7,101.74,24739.0,92.1322,92.259,92.1231,92.1594,24739.0
2021-01-15 09:50:00,101.74,101.76,101.48,101.54,24636.0,92.1594,92.1775,91.9239,91.9782,24636.0
2021-01-15 09:55:00,101.52,101.75,101.42,101.75,22398.0,91.9601,92.1684,91.8695,92.1684,22398.0
2021-01-15 10:00:00,101.77,102.04,101.72,101.81,35857.0,92.1865,92.4311,92.1413,92.2228,35857.0
2021-01-15 10:05:00,101.78,101.79,101.39,101.42,36720.0,92.1956,92.2047,91.8423,91.8695,36720.0
2021-01-15 10:10:00,101.39,101.72,101.39,101.68,63588.0,91.8423,92.1413,91.8423,92.105,63588.0
2021-01-15 10:15:00,101.7,101.82,101.58,101.59,90078.0,92.1231,92.2318,92.0144,92.0235,90078.0
2021-01-15 10:20:00,101.62,101.68,101.48,101.52,68144.0,92.0507,92.105,91.9239,91.9601,68144.0
2021-01-15 10:25:00,101.52,101.79,101.52,101.79,50781.0,91.9601,92.2047,91.9601,92.2047,50781.0
2021-01-15 10:30:00,101.77,101.99,101.65,101.95,30836.0,92.1865,92.3858,92.0778,92.3496,30836.0
2021-01-15 10:35:00,101.95,102.13,101.86,102.12,23813.0,92.3496,92.5126,92.2681,92.5036,23813.0
2021-01-15 10:40:00,102.09,102.27,102.06,102.16,41280.0,92.4764,92.6395,92.4492,92.5398,41280.0
2021-01-15 10:45:00,102.16,102.23,102.02,102.08,32497.0,92.5398,92.6032,92.413,92.4674,32497.0
2021-01-15 10:50:00,102.1,102.17,102.01,102.03,22399.0,92.4855,92.5489,92.4039,92.4221,22399.0
2021-01-15 10:55:00,102.03,102.05,101.93,101.96,50963.0,92.4221,92.4402,92.3315,92.3587,50963.0
2021-01-15 11:00:00,101.96,102.08,101.79,101.8,47099.0,92.3587,92.4674,92.2047,92.2137,47099.0
2021-01-15 11:05:00,101.78,101.91,101.64,101.85,42063.0,92.1956,92.3134,92.0688,92.259,42063.0
2021-01-15 11:10:00,101.87,102.17,101.85,102.15,44531.0,92.2771,92.5489,92.259,92.5308,44531.0
2021-01-15 11:15:00,102.15,102.53,102.1,102.53,45756.0,92.5308,92.875,92.4855,92.875,45756.0
2021-01-15 11:20:00,102.52,102.6,102.47,102.54,34539.0,92.8659,92.9384,92.8206,92.884,34539.0
2021-01-15 11:25:00,102.56,102.66,102.53,102.57,43324.0,92.9022,92.9927,92.875,92.9112,43324.0
2021-01-15 11:30:00,102.57,102.62,102.44,102.48,63822.0,92.9112,92.9565,92.7935,92.8297,63822.0
2021-01-15 11:35:00,102.48,102.49,102.2,102.28,29707.0,92.8297,92.8387,92.5761,92.6485,29707.0
2021-01-15 11:40:00,102.32,102.45,102.23,102.26,22011.0,92.6848,92.8025,92.6032,92.6304,22011.0
2021-01-15 11:45:00,102.28,102.31,102.2,102.21,23799.0,92.6485,92.6757,92.5761,92.5851,23799.0
2021-01-15 11:50:00,102.21,102.23,102.08,102.12,26891.0,92.5851,92.6032,92.4674,92.5036,26891.0
2021-01-15 11:55:00,102.11,102.12,102.0,102.1,21168.0,92.4945,92.5036,92.3949,92.4855,21168.0
2021-01-15 12:00:00,102.08,102.23,102.02,102.22,20199.0,92.4674,92.6032,92.413,92.5942,20199.0
2021-01-15 12:05:00,102.22,102.32,102.13,102.13,18320.0,92.5942,92.6848,92.5126,92.5126,18320.0
2021-01-15 12:10:00,102.11,102.19,102.07,102.13,22144.0,92.4945,92.567,92.4583,92.5126,22144.0
2021-01-15 12:15:00,102.13,102.31,102.12,102.2,19046.0,92.5126,92.6757,92.5036,92.5761,19046.0
2021-01-15 12:20:00,102.19,102.26,102.11,102.2,34537.0,92.567,92.6304,92.4945,92.5761,34537.0
2021-01-15 12:25:00,102.22,102.34,102.21,102.3,16307.0,92.5942,92.7029,92.5851,92.6666,16307.0
2021-01-15 12:30:00,102.28,102.37,102.27,102.3,18193.0,92.6485,92.73,92.6395,92.6666,18193.0
2021-01-15 12:35:00,102.3,102.34,102.24,102.32,13975.0,92.6666,92.7029,92.6123,92.6848,13975.0
2021-01-15 12:40:00,102.33,102.5,102.33,102.45,16418.0,92.6938,92.8478,92.6938,92.8025,16418.0
2021-01-15 12:45:00,102.44,102.46,102.41,102.44,9206.0,92.7935,92.8116,92.7663,92.7935,9206.0
2021-01-15 12:50:00,102.43,102.46,102.38,102.45,16203.0,92.7844,92.8116,92.7391,92.8025,16203.0
2021-01-15 12:55:00,102.46,102.49,102.41,102.43,12732.0,92.8116,92.8387,92.7663,92.7844,12732.0
2021-01-15 13:00:00,102.43,102.46,102.26,102.3,19967.0,92.7844,92.8116,92.6304,92.6666,19967.0
2021-01-15 13:05:00,102.28,102.34,102.28,102.31,9909.0,92.6485,92.7029,92.6485,92.6757,9909.0
2021-01-15 13:10:00,102.3,102.35,102.28,102.35,12330.0,92.6666,92.7119,92.6485,92.7119,12330.0
2021-01-15 13:15:00,102.36,102.58,102.36,102.56,20962.0,92.721,92.9203,92.721,92.9022,20962.0
2021-01-15 13:20:00,102.56,102.65,102.56,102.62,22019.0,92.9022,92.9837,92.9022,92.9565,22019.0
2021-01-15 13:25:00,102.61,102.62,102.54,102.6,25086.0,92.9474,92.9565,92.884,92.9384,25086.0
2021-01-15 13:30:00,102.6,102.63,102.52,102.56,33662.0,92.9384,92.9656,92.8659,92.9022,33662.0
2021-01-15 13:35:00,102.55,102.58,102.46,102.57,12963.0,92.8931,92.9203,92.8116,92.9112,12963.0
2021-01-15 13:40:00,102.57,102.66,102.5,102.59,31870.0,92.9112,92.9927,92.8478,92.9293,31870.0
2021-01-15 13:45:00,102.55,102.57,102.48,102.48,14554.0,92.8931,92.9112,92.8297,92.8297,14554.0
2021-01-15 13:50:00,102.46,102.55,102.44,102.53,13695.0,92.8116,92.8931,92.7935,92.875,13695.0
2021-01-15 13:55:00,102.51,102.56,102.44,102.55,23429.0,92.8569,92.9022,92.7935,92.8931,23429.0
2021-01-15 14:00:00,102.54,102.65,102.49,102.62,17444.0,92.884,92.9837,92.8387,92.9565,17444.0
2021-01-15 14:05:00,102.63,102.65,102.42,102.42,10701.0,92.9656,92.9837,92.7753,92.7753,10701.0
2021-01-15 14:10:00,102.43,102.5,102.38,102.4,12075.0,92.7844,92.8478,92.7391,92.7572,12075.0
2021-01-15 14:15:00,102.41,102.53,102.41,102.47,19143.0,92.7663,92.875,92.7663,92.8206,19143.0
2021-01-15 14:20:00,102.47,102.53,102.44,102.52,15007.0,92.8206,92.875,92.7935,92.8659,15007.0
2021-01-15 14:25:00,102.52,102.56,102.45,102.54,20275.0,92.8659,92.9022,92.8025,92.884,20275.0
2021-01-15 14:30:00,102.55,102.66,102.55,102.63,15874.0,92.8931,92.9927,92.8931,92.9656,15874.0
2021-01-15 14:35:00,102.63,102.66,102.61,102.63,18055.0,92.9656,92.9927,92.9474,92.9656,18055.0
2021-01-15 14:40:00,102.62,102.67,102.55,102.63,18177.0,92.9565,93.0018,92.8931,92.9656,18177.0
2021-01-15 14:45:00,102.64,102.69,102.61,102.65,18542.0,92.9746,93.0199,92.9474,92.9837,18542.0
2021-01-15 14:50:00,102.64,102.65,102.56,102.58,24706.0,92.9746,92.9837,92.9022,92.9203,24706.0
2021-01-15 14:55:00,102.59,102.6,102.47,102.48,14158.0,92.9293,92.9384,92.8206,92.8297,14158.0
2021-01-15 15:00:00,102.48,102.54,102.44,102.48,14750.0,92.8297,92.884,92.7935,92.8297,14750.0
2021-01-15 15:05:00,102.47,102.48,102.38,102.42,19180.0,92.8206,92.8297,92.7391,92.7753,19180.0
2021-01-15 15:10:00,102.42,102.55,102.42,102.53,40274.0,92.7753,92.8931,92.7753,92.875,40274.0
2021-01-15 15:15:00,102.56,102.63,102.48,102.5,23634.0,92.9022,92.9656,92.8297,92.8478,23634.0
2021-01-15 15:20:00,102.48,102.54,102.4,102.45,25711.0,92.8297,92.884,92.7572,92.8025,25711.0
2021-01-15 15:25:00,102.44,102.5,102.42,102.48,31281.0,92.7935,92.8478,92.7753,92.8297,31281.0
2021-01-15 15:30:00,102.48,102.49,102.39,102.48,33437.0,92.8297,92.8387,92.7482,92.8297,33437.0
2021-01-15 15:35:00,102.48,102.57,102.47,102.51,32134.0,92.8297,92.9112,92.8206,92.8569,32134.0
2021-01-15 15:40:00,102.52,102.59,102.32,102.32,56971.0,92.8659,92.9293,92.6848,92.6848,56971.0
2021-01-15 15:45:00,102.33,102.41,102.29,102.32,57420.0,92.6938,92.7663,92.6576,92.6848,57420.0
2021-01-15 15:50:00,102.32,102.47,102.24,102.36,132555.0,92.6848,92.8206,92.6123,92.721,132555.0
2021-01-15 15:55:00,102.34,102.43,102.24,102.35,203730.0,92.7029,92.7844,92.6123,92.7119,203730.0
2021-01-19 09:30:00,102.98,103.6,102.74,103.47,208045.0,93.2826,93.8442,93.0652,93.7265,208045.0
2021-01-19 09:35:00,103.5,103.51,102.7,102.7,73964.0,93.7536,93.7627,93.029,93.029,73964.0
2021-01-19 09:40:00,102.73,102.76,102.36,102.38,72438.0,93.0561,93.0833,92.721,92.7391,72438.0
2021-01-19 09:45:00,102.38,102.38,102.06,102.12,149661.0,92.7391,92.7391,92.4492,92.5036,149661.0
2021-01-19 09:50:00,102.13,102.16,101.99,102.1,74883.0,92.5126,92.5398,92.3858,92.4855,74883.0
2021-01-19 09:55:00,102.1,102.1,101.97,101.99,45448.0,92.4855,92.4855,92.3677,92.3858,45448.0
2021-01-19 10:00:00,102.0,102.11,101.94,102.04,76257.0,92.3949,92.4945,92.3405,92.4311,76257.0
2021-01-19 10:05:00,102.02,102.11,101.86,101.9,139231.0,92.413,92.4945,92.2681,92.3043,139231.0
2021-01-19 10:10:00,101.94,102.01,101.8,102.01,48941.0,92.3405,92.4039,92.2137,92.4039,48941.0
2021-01-19 10:15:00,102.0,102.01,101.81,101.87,29863.0,92.3949,92.4039,92.2228,92.2771,29863.0
2021-01-19 10:20:00,101.87,101.94,101.72,101.75,42158.0,92.2771,92.3405,92.1413,92.1684,42158.0
2021-01-19 10:25:00,101.75,101.77,101.71,101.77,36905.0,92.1684,92.1865,92.1322,92.1865,36905.0
2021-01-19 10:30:00,101.77,101.81,101.67,101.76,54219.0,92.1865,92.2228,92.096,92.1775,54219.0
2021-01-19 10:35:00,101.75,101.76,101.66,101.72,37310.0,92.1684,92.1775,92.0869,92.1413,37310.0
2021-01-19 10:40:00,101.73,101.76,101.7,101.73,57779.0,92.1503,92.1775,92.1231,92.1503,57779.0
2021-01-19 10:45:00,101.73,101.76,101.67,101.67,23865.0,92.1503,92.1775,92.096,92.096,23865.0
2021-01-19 10:50:00,101.68,101.77,101.67,101.72,42711.0,92.105,92.1865,92.096,92.1413,42711.0
2021-01-19 10:55:00,101.73,101.73,101.66,101.71,26410.0,92.1503,92.1503,92.0869,92.1322,26410.0
2021-01-19 11:00:00,101.71,101.79,101.68,101.75,34612.0,92.1322,92.2047,92.105,92.1684,34612.0
2021-01-19 11:05:00,101.77,101.78,101.6,101.74,41187.0,92.1865,92.1956,92.0326,92.1594,41187.0
2021-01-19 11:10:00,101.75,101.76,101.52,101.52,23941.0,92.1684,92.1775,91.9601,91.9601,23941.0
2021-01-19 11:15:00,101.51,101.56,101.34,101.45,47317.0,91.951,91.9963,91.797,91.8967,47317.0
2021-01-19 11:20:00,101.5,101.68,101.49,101.68,37439.0,91.942,92.105,91.9329,92.105,37439.0
2021-01-19 11:25:00,101.7,101.76,101.62,101.7,18904.0,92.1231,92.1775,92.0507,92.1231,18904.0
2021-01-19 11:30:00,101.72,101.75,101.66,101.66,24243.0,92.1413,92.1684,92.0869,92.0869,24243.0
2021-01-19 11:35:00,101.65,101.76,101.58,101.76,30280.0,92.0778,92.1775,92.0144,92.1775,30280.0
2021-01-19 11:40:00,101.76,101.79,101.71,101.75,21255.0,92.1775,92.2047,92.1322,92.1684,21255.0
2021-01-19 11:45:00,101.75,101.84,101.73,101.79,43304.0,92.1684,92.25,92.1503,92.2047,43304.0
2021-01-19 11:50:00,101.81,101.97,101.8,101.93,35583.0,92.2228,92.3677,92.2137,92.3315,35583.0
2021-01-19 11:55:00,101.92,102.0,101.89,101.91,24806.0,92.3224,92.3949,92.2952,92.3134,24806.0
2021-01-19 12:00:00,101.92,102.02,101.88,101.99,22171.0,92.3224,92.413,92.2862,92.3858,22171.0
2021-01-19 12:05:00,101.98,101.98,101.84,101.85,32135.0,92.3768,92.3768,92.25,92.259,32135.0
2021-01-19 12:10:00,101.85,101.87,101.8,101.86,21783.0,92.259,92.2771,92.2137,92.2681,21783.0
2021-01-19 12:15:00,101.86,102.0,101.86,101.96,27565.0,92.2681,92.3949,92.2681,92.3587,27565.0
2021-01-19 12:20:00,101.97,101.97,101.89,101.9,16534.0,92.3677,92.3677,92.2952,92.3043,16534.0
2021-01-19 12:25:00,101.9,101.98,101.87,101.95,14595.0,92.3043,92.3768,92.2771,92.3496,14595.0
2021-01-19 12:30:00,101.95,102.01,101.75,101.77,29184.0,92.3496,92.4039,92.1684,92.1865,29184.0
2021-01-19 12:35:00,101.77,101.87,101.75,101.84,22202.0,92.1865,92.2771,92.1684,92.25,22202.0
2021-01-19 12:40:00,101.84,101.85,101.73,101.76,97032.0,92.25,92.259,92.1503,92.1775,97032.0
2021-01-19 12:45:00,101.78,101.78,101.61,101.72,46625.0,92.1956,92.1956,92.0416,92.1413,46625.0
2021-01-19 12:50:00,101.69,101.76,101.66,101.75,20095.0,92.1141,92.1775,92.0869,92.1684,20095.0
2021-01-19 12:55:00,101.73,101.76,101.69,101.76,23270.0,92.1503,92.1775,92.1141,92.1775,23270.0
2021-01-19 13:00:00,101.76,101.82,101.71,101.75,51811.0,92.1775,92.2318,92.1322,92.1684,51811.0
2021-01-19 13:05:00,101.74,101.77,101.72,101.75,33799.0,92.1594,92.1865,92.1413,92.1684,33799.0
2021-01-19 13:10:00,101.75,101.75,101.68,101.7,52729.0,92.1684,92.1684,92.105,92.1231,52729.0
2021-01-19 13:15:00,101.7,101.76,101.7,101.75,84505.0,92.1231,92.1775,92.1231,92.1684,84505.0
2021-01-19 13:20:00,101.74,101.76,101.72,101.73,13524.0,92.1594,92.1775,92.1413,92.1503,13524.0
2021-01-19 13:25:00,101.73,101.73,101.52,101.53,27192.0,92.1503,92.1503,91.9601,91.9691,27192.0
2021-01-19 13:30:00,101.54,101.64,101.54,101.63,25757.0,91.9782,92.0688,91.9782,92.0597,25757.0
2021-01-19 13:35:00,101.65,101.77,101.64,101.67,43633.0,92.0778,92.1865,92.0688,92.096,43633.0
2021-01-19 13:40:00,101.67,101.7,101.61,101.65,25982.0,92.096,92.1231,92.0416,92.0778,25982.0
2021-01-19 13:45:00,101.65,101.75,101.61,101.74,22647.0,92.0778,92.1684,92.0416,92.1594,22647.0
2021-01-19 13:50:00,101.74,101.75,101.64,101.73,53451.0,92.1594,92.1684,92.0688,92.1503,53451.0
2021-01-19 13:55:00,101.74,101.77,101.71,101.75,20232.0,92.1594,92.1865,92.1322,92.1684,20232.0
2021-01-19 14:00:00,101.75,101.77,101.64,101.68,34554.0,92.1684,92.1865,92.0688,92.105,34554.0
2021-01-19 14:05:00,101.68,101.69,101.6,101.62,24252.0,92.105,92.1141,92.0326,92.0507,24252.0
2021-01-19 14:10:00,101.63,101.77,101.63,101.75,29112.0,92.0597,92.1865,92.0597,92.1684,29112.0
2021-01-19 14:15:00,101.76,101.78,101.69,101.73,29214.0,92.1775,92.1956,92.1141,92.1503,29214.0
2021-01-19 14:20:00,101.72,101.75,101.65,101.68,19863.0,92.1413,92.1684,92.0778,92.105,19863.0
2021-01-19 14:25:00,101.68,101.87,101.68,101.86,118075.0,92.105,92.2771,92.105,92.2681,118075.0
2021-01-19 14:30:00,101.87,101.99,101.86,101.94,89553.0,92.2771,92.3858,92.2681,92.3405,89553.0
2021-01-19 14:35:00,101.94,101.96,101.84,101.94,109585.0,92.3405,92.3587,92.25,92.3405,109585.0
2021-01-19 14:40:00,101.94,101.96,101.77,101.81,85789.0,92.3405,92.3587,92.1865,92.2228,85789.0
2021-01-19 14:45:00,101.8,101.86,101.77,101.86,23312.0,92.2137,92.2681,92.1865,92.2681,23312.0
2021-01-19 14:50:00,101.87,101.93,101.86,101.91,13857.0,92.2771,92.3315,92.2681,92.3134,13857.0
2021-01-19 14:55:00,101.92,102.06,101.91,102.04,27273.0,92.3224,92.4492,92.3134,92.4311,27273.0
2021-01-19 15:00:00,102.03,102.13,102.01,102.1,29200.0,92.4221,92.5126,92.4039,92.4855,29200.0
2021-01-19 15:05:00,102.1,102.22,102.07,102.16,57621.0,92.4855,92.5942,92.4583,92.5398,57621.0
2021-01-19 15:10:00,102.16,102.26,102.14,102.26,23728.0,92.5398,92.6304,92.5217,92.6304,23728.0
2021-01-19 15:15:00,102.23,102.29,102.17,102.28,29737.0,92.6032,92.6576,92.5489,92.6485,29737.0
2021-01-19 15:20:00,102.28,102.31,102.22,102.28,34237.0,92.6485,92.6757,92.5942,92.6485,34237.0
2021-01-19 15:25:00,102.28,102.38,102.26,102.32,42520.0,92.6485,92.7391,92.6304,92.6848,42520.0
2021-01-19 15:30:00,102.32,102.44,102.28,102.43,36195.0,92.6848,92.7935,92.6485,92.7844,36195.0
2021-01-19 15:35:00,102.44,102.46,102.38,102.44,48483.0,92.7935,92.8116,92.7391,92.7935,48483.0
2021-01-19 15:40:00,102.44,102.51,102.41,102.45,43869.0,92.7935,92.8569,92.7663,92.8025,43869.0
2021-01-19 15:45:00,102.44,102.45,102.37,102.42,44564.0,92.7935,92.8025,92.73,92.7753,44564.0
2021-01-19 15:50:00,102.42,102.57,102.4,102.54,149618.0,92.7753,92.9112,92.7572,92.884,149618.0
2021-01-19 15:55:00,102.54,102.66,102.47,102.54,268206.0,92.884,92.9927,92.8206,92.884,268206.0
2021-01-20 09:30:00,102.41,102.65,102.2,102.5,156238.0,92.7663,92.9837,92.5761,92.8478,156238.0
2021-01-20 09:35:00,102.47,102.85,102.46,102.8,52546.0,92.8206,93.1648,92.8116,93.1196,52546.0
2021-01-20 09:40:00,102.79,102.8,102.55,102.69,39848.0,93.1105,93.1196,92.8931,93.0199,39848.0
2021-01-20 09:45:00,102.7,102.78,102.46,102.52,46271.0,93.029,93.1014,92.8116,92.8659,46271.0
2021-01-20 09:50:00,102.54,102.9,102.54,102.84,52892.0,92.884,93.2101,92.884,93.1558,52892.0
2021-01-20 09:55:00,102.83,102.88,102.77,102.85,29479.0,93.1467,93.192,93.0924,93.1648,29479.0
2021-01-20 10:00:00,102.85,103.19,102.82,103.13,56975.0,93.1648,93.4728,93.1377,93.4185,56975.0
2021-01-20 10:05:00,103.14,103.18,102.97,102.97,41439.0,93.4275,93.4638,93.2735,93.2735,41439.0
2021-01-20 10:10:00,102.97,103.32,102.93,103.29,34410.0,93.2735,93.5906,93.2373,93.5634,34410.0
2021-01-20 10:15:00,103.31,103.34,103.16,103.17,35977.0,93.5815,93.6087,93.4457,93.4547,35977.0
2021-01-20 10:20:00,103.17,103.43,103.17,103.34,50510.0,93.4547,93.6902,93.4547,93.6087,50510.0
2021-01-20 10:25:00,103.31,103.37,103.17,103.37,43931.0,93.5815,93.6359,93.4547,93.6359,43931.0
2021-01-20 10:30:00,103.35,103.44,103.23,103.26,47012.0,93.6178,93.6993,93.5091,93.5362,47012.0
2021-01-20 10:35:00,103.26,103.35,103.24,103.29,25568.0,93.5362,93.6178,93.5181,93.5634,25568.0
2021-01-20 10:40:00,103.3,103.57,103.3,103.52,46156.0,93.5725,93.817,93.5725,93.7718,46156.0
2021-01-20 10:45:00,103.52,103.84,103.52,103.82,40133.0,93.7718,94.0616,93.7718,94.0435,40133.0
2021-01-20 10:50:00,103.83,103.94,103.81,103.87,44018.0,94.0526,94.1522,94.0344,94.0888,44018.0
2021-01-20 10:55:00,103.88,104.08,103.87,104.03,51472.0,94.0979,94.279,94.0888,94.2337,51472.0
2021-01-20 11:00:00,104.02,104.09,103.94,103.97,34802.0,94.2247,94.2881,94.1522,94.1794,34802.0
2021-01-20 11:05:00,103.97,104.17,103.94,104.17,39503.0,94.1794,94.3605,94.1522,94.3605,39503.0
2021-01-20 11:10:00,104.17,104.43,104.11,104.42,43256.0,94.3605,94.5961,94.3062,94.587,43256.0
2021-01-20 11:15:00,104.41,104.42,104.22,104.29,35074.0,94.5779,94.587,94.4058,94.4692,35074.0
2021-01-20 11:20:00,104.29,104.32,104.15,104.17,34756.0,94.4692,94.4964,94.3424,94.3605,34756.0
2021-01-20 11:25:00,104.17,104.23,104.1,104.17,21870.0,94.3605,94.4149,94.2971,94.3605,21870.0
2021-01-20 11:30:00,104.19,104.37,104.14,104.37,30441.0,94.3787,94.5417,94.3334,94.5417,30441.0
2021-01-20 11:35:00,104.38,104.58,104.37,104.57,49793.0,94.5508,94.7319,94.5417,94.7229,49793.0
2021-01-20 11:40:00,104.58,104.73,104.58,104.72,41801.0,94.7319,94.8678,94.7319,94.8588,41801.0
2021-01-20 11:45:00,104.73,104.74,104.61,104.61,47976.0,94.8678,94.8769,94.7591,94.7591,47976.0
2021-01-20 11:50:00,104.62,104.73,104.58,104.69,30253.0,94.7682,94.8678,94.7319,94.8316,30253.0
2021-01-20 11:55:00,104.68,104.75,104.63,104.75,33114.0,94.8225,94.8859,94.7772,94.8859,33114.0
2021-01-20 12:00:00,104.76,104.98,104.76,104.97,47716.0,94.895,95.0943,94.895,95.0852,47716.0
2021-01-20 12:05:00,104.96,105.0,104.95,104.96,30034.0,95.0762,95.1124,95.0671,95.0762,30034.0
2021-01-20 12:10:00,104.96,105.0,104.94,104.95,27331.0,95.0762,95.1124,95.058,95.0671,27331.0
2021-01-20 12:15:00,104.93,105.04,104.86,104.92,58686.0,95.049,95.1486,94.9856,95.0399,58686.0
2021-01-20 12:20:00,104.93,105.05,104.92,105.04,32413.0,95.049,95.1577,95.0399,95.1486,32413.0
2021-01-20 12:25:00,105.05,105.16,105.05,105.08,41665.0,95.1577,95.2573,95.1577,95.1849,41665.0
2021-01-20 12:30:00,105.08,105.17,104.99,105.16,37999.0,95.1849,95.2664,95.1033,95.2573,37999.0
2021-01-20 12:35:00,105.16,105.25,105.16,105.23,29203.0,95.2573,95.3388,95.2573,95.3207,29203.0
2021-01-20 12:40:00,105.24,105.37,105.2,105.37,59314.0,95.3298,95.4475,95.2936,95.4475,59314.0
2021-01-20 12:45:00,105.36,105.37,105.19,105.34,37664.0,95.4385,95.4475,95.2845,95.4204,37664.0
2021-01-20 12:50:00,105.33,105.41,105.29,105.39,26851.0,95.4113,95.4838,95.3751,95.4657,26851.0
2021-01-20 12:55:00,105.38,105.48,105.31,105.34,32532.0,95.4566,95.5472,95.3932,95.4204,32532.0
2021-01-20 13:00:00,105.36,105.42,105.31,105.36,42463.0,95.4385,95.4928,95.3932,95.4385,42463.0
2021-01-20 13:05:00,105.36,105.49,105.36,105.47,25685.0,95.4385,95.5562,95.4385,95.5381,25685.0
2021-01-20 13:10:00,105.47,105.5,105.41,105.45,42759.0,95.5381,95.5653,95.4838,95.52,42759.0
2021-01-20 13:15:00,105.45,105.53,105.43,105.49,31562.0,95.52,95.5925,95.5019,95.5562,31562.0
2021-01-20 13:20:00,105.49,105.5,105.36,105.38,40609.0,95.5562,95.5653,95.4385,95.4566,40609.0
2021-01-20 13:25:00,105.37,105.6,105.31,105.53,40082.0,95.4475,95.6559,95.3932,95.5925,40082.0
2021-01-20 13:30:00,105.53,105.66,105.53,105.66,28214.0,95.5925,95.7102,95.5925,95.7102,28214.0
2021-01-20 13:35:00,105.66,105.76,105.63,105.71,34619.0,95.7102,95.8008,95.6831,95.7555,34619.0
2021-01-20 13:40:00,105.73,105.74,105.45,105.49,43449.0,95.7736,95.7827,95.52,95.5562,43449.0
2021-01-20 13:45:00,105.5,105.57,105.46,105.48,39944.0,95.5653,95.6287,95.5291,95.5472,39944.0
2021-01-20 13:50:00,105.48,105.67,105.46,105.66,30829.0,95.5472,95.7193,95.5291,95.7102,30829.0
2021-01-20 13:55:00,105.66,105.74,105.63,105.72,25583.0,95.7102,95.7827,95.6831,95.7646,25583.0
2021-01-20 14:00:00,105.73,105.73,105.57,105.66,39717.0,95.7736,95.7736,95.6287,95.7102,39717.0
2021-01-20 14:05:00,105.66,105.66,105.59,105.59,28655.0,95.7102,95.7102,95.6468,95.6468,28655.0
2021-01-20 14:10:00,105.6,105.6,105.46,105.54,28414.0,95.6559,95.6559,95.5291,95.6015,28414.0
2021-01-20 14:15:00,105.54,105.61,105.53,105.55,30102.0,95.6015,95.6649,95.5925,95.6106,30102.0
2021-01-20 14:20:00,105.53,105.55,105.44,105.46,26746.0,95.5925,95.6106,95.511,95.5291,26746.0
2021-01-20 14:25:00,105.46,105.54,105.44,105.51,30315.0,95.5291,95.6015,95.511,95.5744,30315.0
2021-01-20 14:30:00,105.5,105.6,105.48,105.59,23082.0,95.5653,95.6559,95.5472,95.6468,23082.0
2021-01-20 14:35:00,105.59,105.68,105.56,105.68,29071.0,95.6468,95.7284,95.6197,95.7284,29071.0
2021-01-20 14:40:00,105.67,105.68,105.57,105.65,28735.0,95.7193,95.7284,95.6287,95.7012,28735.0
2021-01-20 14:45:00,105.65,105.67,105.51,105.51,29948.0,95.7012,95.7193,95.5744,95.5744,29948.0
2021-01-20 14:50:00,105.51,105.63,105.49,105.6,29726.0,95.5744,95.6831,95.5562,95.6559,29726.0
2021-01-20 14:55:00,105.61,105.67,105.45,105.47,37832.0,95.6649,95.7193,95.52,95.5381,37832.0
2021-01-20 15:00:00,105.46,105.48,105.34,105.36,34627.0,95.5291,95.5472,95.4204,95.4385,34627.0
2021-01-20 15:05:00,105.36,105.39,105.29,105.34,25983.0,95.4385,95.4657,95.3751,95.4204,25983.0
2021-01-20 15:10:00,105.34,105.34,105.12,105.22,34533.0,95.4204,95.4204,95.2211,95.3117,34533.0
2021-01-20 15:15:00,105.22,105.38,105.18,105.36,31806.0,95.3117,95.4566,95.2754,95.4385,31806.0
2021-01-20 15:20:00,105.35,105.62,105.34,105.52,80928.0,95.4294,95.674,95.4204,95.5834,80928.0
2021-01-20 15:25:00,105.53,105.62,105.45,105.61,40613.0,95.5925,95.674,95.52,95.6649,40613.0
2021-01-20 15:30:00,105.61,105.62,105.53,105.59,71070.0,95.6649,95.674,95.5925,95.6468,71070.0
2021-01-20 15:35:00,105.59,105.64,105.51,105.56,68738.0,95.6468,95.6921,95.5744,95.6197,68738.0
2021-01-20 15:40:00,105.56,105.79,105.55,105.74,82713.0,95.6197,95.828,95.6106,95.7827,82713.0
2021-01-20 15:45:00,105.72,105.84,105.68,105.83,84489.0,95.7646,95.8733,95.7284,95.8642,84489.0
2021-01-20 15:50:00,105.82,105.85,105.48,105.56,232676.0,95.8552,95.8823,95.5472,95.6197,232676.0
2021-01-20 15:55:00,105.54,105.67,105.42,105.46,452921.0,95.6015,95.7193,95.4928,95.5291,452921.0
2021-01-21 09:30:00,105.46,105.46,104.47,104.63,140659.0,95.5291,95.5291,94.6323,94.7772,140659.0
2021-01-21 09:35:00,104.65,105.05,104.63,104.89,64429.0,94.7953,95.1577,94.7772,95.0127,64429.0
2021-01-21 09:40:00,104.87,105.04,104.45,104.7,69130.0,94.9946,95.1486,94.6142,94.8406,69130.0
2021-01-21 09:45:00,104.69,104.94,104.47,104.9,56894.0,94.8316,95.058,94.6323,95.0218,56894.0
2021-01-21 09:50:00,104.91,104.92,104.55,104.56,40621.0,95.0309,95.0399,94.7048,94.7138,40621.0
2021-01-21 09:55:00,104.63,104.84,104.55,104.77,33072.0,94.7772,94.9675,94.7048,94.904,33072.0
2021-01-21 10:00:00,104.74,104.99,104.62,104.93,71000.0,94.8769,95.1033,94.7682,95.049,71000.0
2021-01-21 10:05:00,104.94,105.11,104.78,104.99,40403.0,95.058,95.212,94.9131,95.1033,40403.0
2021-01-21 10:10:00,104.96,105.33,104.9,105.27,42126.0,95.0762,95.4113,95.0218,95.357,42126.0
2021-01-21 10:15:00,105.28,105.44,105.22,105.22,30098.0,95.366,95.511,95.3117,95.3117,30098.0
2021-01-21 10:20:00,105.19,105.43,105.17,105.29,24955.0,95.2845,95.5019,95.2664,95.3751,24955.0
2021-01-21 10:25:00,105.27,105.34,105.17,105.17,30286.0,95.357,95.4204,95.2664,95.2664,30286.0
2021-01-21 10:30:00,105.19,105.41,105.19,105.4,38237.0,95.2845,95.4838,95.2845,95.4747,38237.0
2021-01-21 10:35:00,105.4,105.47,105.25,105.38,41482.0,95.4747,95.5381,95.3388,95.4566,41482.0
2021-01-21 10:40:00,105.37,105.42,105.22,105.24,17813.0,95.4475,95.4928,95.3117,95.3298,17813.0
2021-01-21 10:45:00,105.26,105.37,105.25,105.37,19635.0,95.3479,95.4475,95.3388,95.4475,19635.0
2021-01-21 10:50:00,105.37,105.48,105.3,105.46,21944.0,95.4475,95.5472,95.3841,95.5291,21944.0
2021-01-21 10:55:00,105.47,105.49,105.35,105.39,39831.0,95.5381,95.5562,95.4294,95.4657,39831.0
2021-01-21 11:00:00,105.38,105.4,105.25,105.28,28374.0,95.4566,95.4747,95.3388,95.366,28374.0
2021-01-21 11:05:00,105.28,105.36,105.23,105.3,27645.0,95.366,95.4385,95.3207,95.3841,27645.0
2021-01-21 11:10:00,105.31,105.33,105.07,105.17,42001.0,95.3932,95.4113,95.1758,95.2664,42001.0
2021-01-21 11:15:00,105.17,105.18,105.01,105.04,26245.0,95.2664,95.2754,95.1214,95.1486,26245.0
2021-01-21 11:20:00,105.04,105.09,104.98,104.98,67788.0,95.1486,95.1939,95.0943,95.0943,67788.0
2021-01-21 11:25:00,104.97,105.0,104.86,104.89,34130.0,95.0852,95.1124,94.9856,95.0127,34130.0
2021-01-21 11:30:00,104.88,104.91,104.76,104.78,33297.0,95.0037,95.0309,94.895,94.9131,33297.0
2021-01-21 11:35:00,104.76,104.91,104.69,104.89,43281.0,94.895,95.0309,94.8316,95.0127,43281.0
2021-01-21 11:40:00,104.89,105.03,104.86,104.99,22165.0,95.0127,95.1396,94.9856,95.1033,22165.0
2021-01-21 11:45:00,104.98,105.1,104.95,104.95,20378.0,95.0943,95.203,95.0671,95.0671,20378.0
2021-01-21 11:50:00,104.96,105.17,104.96,105.09,19782.0,95.0762,95.2664,95.0762,95.1939,19782.0
2021-01-21 11:55:00,105.1,105.21,105.1,105.12,12536.0,95.203,95.3026,95.203,95.2211,12536.0
2021-01-21 12:00:00,105.1,105.13,104.97,104.98,32851.0,95.203,95.2301,95.0852,95.0943,32851.0
2021-01-21 12:05:00,104.97,105.1,104.94,105.09,24256.0,95.0852,95.203,95.058,95.1939,24256.0
2021-01-21 12:10:00,105.09,105.09,104.94,104.95,20612.0,95.1939,95.1939,95.058,95.0671,20612.0
2021-01-21 12:15:00,104.96,105.0,104.92,104.97,35560.0,95.0762,95.1124,95.0399,95.0852,35560.0
2021-01-21 12:20:00,104.97,105.2,104.92,105.19,39713.0,95.0852,95.2936,95.0399,95.2845,39713.0
2021-01-21 12:25:00,105.22,105.23,105.12,105.12,22335.0,95.3117,95.3207,95.2211,95.2211,22335.0
2021-01-21 12:30:00,105.13,105.14,105.03,105.09,33646.0,95.2301,95.2392,95.1396,95.1939,33646.0
2021-01-21 12:35:00,105.06,105.07,104.97,104.99,21070.0,95.1667,95.1758,95.0852,95.1033,21070.0
2021-01-21 12:40:00,104.99,105.11,104.99,105.05,18736.0,95.1033,95.212,95.1033,95.1577,18736.0
2021-01-21 12:45:00,105.05,105.17,105.04,105.12,28383.0,95.1577,95.2664,95.1486,95.2211,28383.0
2021-01-21 12:50:00,105.13,105.18,105.08,105.15,21318.0,95.2301,95.2754,95.1849,95.2483,21318.0
2021-01-21 12:55:00,105.15,105.21,105.09,105.18,21210.0,95.2483,95.3026,95.1939,95.2754,21210.0
2021-01-21 13:00:00,105.18,105.21,105.12,105.13,25257.0,95.2754,95.3026,95.2211,95.2301,25257.0
2021-01-21 13:05:00,105.13,105.19,105.06,105.08,28896.0,95.2301,95.2845,95.1667,95.1849,28896.0
2021-01-21 13:10:00,105.07,105.09,105.04,105.06,25830.0,95.1758,95.1939,95.1486,95.1667,25830.0
2021-01-21 13:15:00,105.06,105.06,105.03,105.03,32021.0,95.1667,95.1667,95.1396,95.1396,32021.0
2021-01-21 13:20:00,105.02,105.03,104.91,104.92,23008.0,95.1305,95.1396,95.0309,95.0399,23008.0
2021-01-21 13:25:00,104.92,104.97,104.84,104.9,716324.0,95.0399,95.0852,94.9675,95.0218,716324.0
2021-01-21 13:30:00,104.91,104.97,104.79,104.87,37319.0,95.0309,95.0852,94.9222,94.9946,37319.0
2021-01-21 13:35:00,104.86,104.94,104.86,104.93,27200.0,94.9856,95.058,94.9856,95.049,27200.0
2021-01-21 13:40:00,104.93,105.06,104.92,105.03,30632.0,95.049,95.1667,95.0399,95.1396,30632.0
2021-01-21 13:45:00,105.03,105.03,104.82,104.85,32976.0,95.1396,95.1396,94.9493,94.9765,32976.0
2021-01-21 13:50:00,104.86,104.95,104.84,104.93,33107.0,94.9856,95.0671,94.9675,95.049,33107.0
2021-01-21 13:55:00,104.93,104.96,104.87,104.91,23670.0,95.049,95.0762,94.9946,95.0309,23670.0
2021-01-21 14:00:00,104.92,105.0,104.85,104.86,18425.0,95.0399,95.1124,94.9765,94.9856,18425.0
2021-01-21 14:05:00,104.87,104.97,104.85,104.94,28102.0,94.9946,95.0852,94.9765,95.058,28102.0
2021-01-21 14:10:00,104.94,104.96,104.92,104.95,22316.0,95.058,95.0762,95.0399,95.0671,22316.0
2021-01-21 14:15:00,104.96,105.05,104.96,105.02,11700.0,95.0762,95.1577,95.0762,95.1305,11700.0
2021-01-21 14:20:00,105.02,105.05,105.0,105.04,13804.0,95.1305,95.1577,95.1124,95.1486,13804.0
2021-01-21 14:25:00,105.05,105.09,105.03,105.08,22448.0,95.1577,95.1939,95.1396,95.1849,22448.0
2021-01-21 14:30:00,105.08,105.17,105.08,105.16,24703.0,95.1849,95.2664,95.1849,95.2573,24703.0
2021-01-21 14:35:00,105.16,105.2,105.12,105.2,19750.0,95.2573,95.2936,95.2211,95.2936,19750.0
2021-01-21 14:40:00,105.2,105.23,105.16,105.2,20354.0,95.2936,95.3207,95.2573,95.2936,20354.0
2021-01-21 14:45:00,105.2,105.23,105.15,105.23,26841.0,95.2936,95.3207,95.2483,95.3207,26841.0
2021-01-21 14:50:00,105.22,105.27,105.08,105.08,68435.0,95.3117,95.357,95.1849,95.1849,68435.0
2021-01-21 14:55:00,105.09,105.25,105.09,105.23,22064.0,95.1939,95.3388,95.1939,95.3207,22064.0
2021-01-21 15:00:00,105.23,105.24,105.15,105.23,23860.0,95.3207,95.3298,95.2483,95.3207,23860.0
2021-01-21 15:05:00,105.24,105.3,105.22,105.3,18495.0,95.3298,95.3841,95.3117,95.3841,18495.0
2021-01-21 15:10:00,105.3,105.31,105.16,105.24,21303.0,95.3841,95.3932,95.2573,95.3298,21303.0
2021-01-21 15:15:00,105.24,105.26,105.1,105.13,22119.0,95.3298,95.3479,95.203,95.2301,22119.0
2021-01-21 15:20:00,105.12,105.21,105.11,105.18,31383.0,95.2211,95.3026,95.212,95.2754,31383.0
2021-01-21 15:25:00,105.17,105.17,105.07,105.12,35583.0,95.2664,95.2664,95.1758,95.2211,35583.0
2021-01-21 15:30:00,105.12,105.21,105.05,105.05,91681.0,95.2211,95.3026,95.1577,95.1577,91681.0
2021-01-21 15:35:00,105.05,105.06,104.94,104.95,42012.0,95.1577,95.1667,95.058,95.0671,42012.0
2021-01-21 15:40:00,104.93,104.98,104.84,104.84,43254.0,95.049,95.0943,94.9675,94.9675,43254.0
2021-01-21 15:45:00,104.84,104.92,104.7,104.7,50252.0,94.9675,95.0399,94.8406,94.8406,50252.0
2021-01-21 15:50:00,104.69,104.79,104.6,104.69,103443.0,94.8316,94.9222,94.7501,94.8316,103443.0
2021-01-21 15:55:00,104.69,104.74,104.52,104.58,270984.0,94.8316,94.8769,94.6776,94.7319,270984.0
2021-01-22 09:30:00,104.17,104.37,103.71,103.71,118638.0,94.3605,94.5417,93.9439,93.9439,118638.0
2021-01-22 09:35:00,103.65,103.76,103.36,103.4,49961.0,93.8895,93.9892,93.6268,93.6631,49961.0
2021-01-22 09:40:00,103.4,103.52,103.34,103.37,44379.0,93.6631,93.7718,93.6087,93.6359,44379.0
2021-01-22 09:45:00,103.39,103.44,103.23,103.31,65383.0,93.654,93.6993,93.5091,93.5815,65383.0
2021-01-22 09:50:00,103.32,103.48,103.31,103.39,74234.0,93.5906,93.7355,93.5815,93.654,74234.0
2021-01-22 09:55:00,103.4,103.4,103.28,103.36,35282.0,93.6631,93.6631,93.5544,93.6268,35282.0
2021-01-22 10:00:00,103.37,103.42,103.27,103.37,34783.0,93.6359,93.6812,93.5453,93.6359,34783.0
2021-01-22 10:05:00,103.37,103.43,103.3,103.36,39374.0,93.6359,93.6902,93.5725,93.6268,39374.0
2021-01-22 10:10:00,103.35,103.44,103.31,103.32,49474.0,93.6178,93.6993,93.5815,93.5906,49474.0
2021-01-22 10:15:00,103.32,103.41,103.29,103.29,37918.0,93.5906,93.6721,93.5634,93.5634,37918.0
2021-01-22 10:20:00,103.29,103.31,103.11,103.17,55069.0,93.5634,93.5815,93.4004,93.4547,55069.0
2021-01-22 10:25:00,103.19,103.23,103.06,103.22,47822.0,93.4728,93.5091,93.3551,93.5,47822.0
2021-01-22 10:30:00,103.22,103.37,103.18,103.24,45085.0,93.5,93.6359,93.4638,93.5181,45085.0
2021-01-22 10:35:00,103.24,103.31,103.12,103.3,25529.0,93.5181,93.5815,93.4094,93.5725,25529.0
2021-01-22 10:40:00,103.37,103.45,103.27,103.29,67955.0,93.6359,93.7083,93.5453,93.5634,67955.0
2021-01-22 10:45:00,103.29,103.49,103.2,103.46,56361.0,93.5634,93.7446,93.4819,93.7174,56361.0
2021-01-22 10:50:00,103.47,103.48,103.34,103.39,43030.0,93.7265,93.7355,93.6087,93.654,43030.0
2021-01-22 10:55:00,103.39,103.46,103.18,103.19,55823.0,93.654,93.7174,93.4638,93.4728,55823.0
2021-01-22 11:00:00,103.18,103.43,103.14,103.42,30448.0,93.4638,93.6902,93.4275,93.6812,30448.0
2021-01-22 11:05:00,103.42,103.65,103.41,103.56,32373.0,93.6812,93.8895,93.6721,93.808,32373.0
2021-01-22 11:10:00,103.57,103.64,103.54,103.55,29537.0,93.817,93.8805,93.7899,93.7989,29537.0
2021-01-22 11:15:00,103.55,103.58,103.38,103.43,44080.0,93.7989,93.8261,93.6449,93.6902,44080.0
2021-01-22 11:20:00,103.45,103.6,103.43,103.49,19066.0,93.7083,93.8442,93.6902,93.7446,19066.0
2021-01-22 11:25:00,103.49,103.62,103.35,103.4,108676.0,93.7446,93.8623,93.6178,93.6631,108676.0
2021-01-22 11:30:00,103.39,103.7,103.32,103.68,31401.0,93.654,93.9348,93.5906,93.9167,31401.0
2021-01-22 11:35:00,103.7,103.77,103.65,103.68,44337.0,93.9348,93.9982,93.8895,93.9167,44337.0
2021-01-22 11:40:00,103.68,103.75,103.66,103.69,31413.0,93.9167,93.9801,93.8986,93.9257,31413.0
2021-01-22 11:45:00,103.69,103.7,103.59,103.61,17737.0,93.9257,93.9348,93.8352,93.8533,17737.0
2021-01-22 11:50:00,103.61,103.79,103.6,103.67,23324.0,93.8533,94.0163,93.8442,93.9076,23324.0
2021-01-22 11:55:00,103.68,103.79,103.67,103.74,44387.0,93.9167,94.0163,93.9076,93.971,44387.0
2021-01-22 12:00:00,103.75,103.79,103.68,103.68,33198.0,93.9801,94.0163,93.9167,93.9167,33198.0
2021-01-22 12:05:00,103.68,103.8,103.66,103.77,15200.0,93.9167,94.0254,93.8986,93.9982,15200.0
2021-01-22 12:10:00,103.77,103.89,103.76,103.86,18198.0,93.9982,94.1069,93.9892,94.0797,18198.0
2021-01-22 12:15:00,103.87,103.88,103.74,103.77,20396.0,94.0888,94.0979,93.971,93.9982,20396.0
2021-01-22 12:20:00,103.77,103.77,103.68,103.77,15664.0,93.9982,93.9982,93.9167,93.9982,15664.0
2021-01-22 12:25:00,103.79,103.84,103.74,103.84,23325.0,94.0163,94.0616,93.971,94.0616,23325.0
2021-01-22 12:30:00,103.84,103.87,103.76,103.76,18652.0,94.0616,94.0888,93.9892,93.9892,18652.0
2021-01-22 12:35:00,103.74,103.79,103.68,103.79,24990.0,93.971,94.0163,93.9167,94.0163,24990.0
2021-01-22 12:40:00,103.8,103.87,103.77,103.81,17992.0,94.0254,94.0888,93.9982,94.0344,17992.0
2021-01-22 12:45:00,103.8,103.84,103.73,103.83,15838.0,94.0254,94.0616,93.962,94.0526,15838.0
2021-01-22 12:50:00,103.82,103.92,103.82,103.91,12805.0,94.0435,94.1341,94.0435,94.125,12805.0
2021-01-22 12:55:00,103.91,103.92,103.7,103.71,16308.0,94.125,94.1341,93.9348,93.9439,16308.0
2021-01-22 13:00:00,103.72,103.75,103.65,103.66,14616.0,93.9529,93.9801,93.8895,93.8986,14616.0
2021-01-22 13:05:00,103.66,103.69,103.6,103.63,26177.0,93.8986,93.9257,93.8442,93.8714,26177.0
2021-01-22 13:10:00,103.6,103.8,103.59,103.78,45445.0,93.8442,94.0254,93.8352,94.0073,45445.0
2021-01-22 13:15:00,103.79,103.95,103.78,103.93,34893.0,94.0163,94.1613,94.0073,94.1431,34893.0
2021-01-22 13:20:00,103.93,104.02,103.85,104.01,92818.0,94.1431,94.2247,94.0707,94.2156,92818.0
2021-01-22 13:25:00,104.01,104.1,103.98,103.98,43153.0,94.2156,94.2971,94.1884,94.1884,43153.0
2021-01-22 13:30:00,103.95,104.04,103.94,103.98,16063.0,94.1613,94.2428,94.1522,94.1884,16063.0
2021-01-22 13:35:00,103.98,104.05,103.97,104.02,17543.0,94.1884,94.2518,94.1794,94.2247,17543.0
2021-01-22 13:40:00,104.02,104.03,103.9,103.96,17098.0,94.2247,94.2337,94.116,94.1703,17098.0
2021-01-22 13:45:00,103.96,103.97,103.9,103.95,12469.0,94.1703,94.1794,94.116,94.1613,12469.0
2021-01-22 13:50:00,103.94,103.96,103.9,103.9,12745.0,94.1522,94.1703,94.116,94.116,12745.0
2021-01-22 13:55:00,103.9,103.9,103.73,103.74,13346.0,94.116,94.116,93.962,93.971,13346.0
2021-01-22 14:00:00,103.75,103.94,103.75,103.93,36414.0,93.9801,94.1522,93.9801,94.1431,36414.0
2021-01-22 14:05:00,103.92,104.0,103.91,103.96,16666.0,94.1341,94.2066,94.125,94.1703,16666.0
2021-01-22 14:10:00,103.95,103.97,103.91,103.95,23796.0,94.1613,94.1794,94.125,94.1613,23796.0
2021-01-22 14:15:00,103.95,104.0,103.93,103.99,9767.0,94.1613,94.2066,94.1431,94.1975,9767.0
2021-01-22 14:20:00,103.99,104.03,103.96,104.02,28964.0,94.1975,94.2337,94.1703,94.2247,28964.0
2021-01-22 14:25:00,104.02,104.02,103.87,103.87,22438.0,94.2247,94.2247,94.0888,94.0888,22438.0
2021-01-22 14:30:00,103.88,103.96,103.88,103.89,22694.0,94.0979,94.1703,94.0979,94.1069,22694.0
2021-01-22 14:35:00,103.89,103.9,103.84,103.9,21756.0,94.1069,94.116,94.0616,94.116,21756.0
2021-01-22 14:40:00,103.89,103.93,103.87,103.9,18686.0,94.1069,94.1431,94.0888,94.116,18686.0
2021-01-22 14:45:00,103.92,103.94,103.87,103.92,19433.0,94.1341,94.1522,94.0888,94.1341,19433.0
2021-01-22 14:50:00,103.92,103.97,103.89,103.95,25038.0,94.1341,94.1794,94.1069,94.1613,25038.0
2021-01-22 14:55:00,103.95,103.99,103.93,103.97,26394.0,94.1613,94.1975,94.1431,94.1794,26394.0
2021-01-22 15:00:00,103.98,104.04,103.96,104.03,27295.0,94.1884,94.2428,94.1703,94.2337,27295.0
2021-01-22 15:05:00,104.02,104.07,103.98,103.98,30708.0,94.2247,94.27,94.1884,94.1884,30708.0
2021-01-22 15:10:00,103.98,103.99,103.82,103.92,39933.0,94.1884,94.1975,94.0435,94.1341,39933.0
2021-01-22 15:15:00,103.92,104.0,103.91,103.98,27357.0,94.1341,94.2066,94.125,94.1884,27357.0
2021-01-22 15:20:00,103.98,104.06,103.95,104.06,30607.0,94.1884,94.2609,94.1613,94.2609,30607.0
2021-01-22 15:25:00,104.06,104.17,104.06,104.17,32670.0,94.2609,94.3605,94.2609,94.3605,32670.0
2021-01-22 15:30:00,104.16,104.2,104.11,104.15,75943.0,94.3515,94.3877,94.3062,94.3424,75943.0
2021-01-22 15:35:00,104.15,104.27,104.15,104.21,42708.0,94.3424,94.4511,94.3424,94.3968,42708.0
2021-01-22 15:40:00,104.21,104.38,104.19,104.34,39859.0,94.3968,94.5508,94.3787,94.5145,39859.0
2021-01-22 15:45:00,104.33,104.47,104.33,104.35,134322.0,94.5055,94.6323,94.5055,94.5236,134322.0
2021-01-22 15:50:00,104.34,104.35,104.04,104.04,134912.0,94.5145,94.5236,94.2428,94.2428,134912.0
2021-01-22 15:55:00,104.03,104.06,103.88,103.88,223040.0,94.2337,94.2609,94.0979,94.0979,223040.0
2021-01-25 09:30:00,103.71,103.87,103.02,103.21,162295.0,93.9439,94.0888,93.3188,93.4909,162295.0
2021-01-25 09:35:00,103.26,103.57,103.05,103.52,51077.0,93.5362,93.817,93.346,93.7718,51077.0
2021-01-25 09:40:00,103.47,103.58,103.08,103.47,35307.0,93.7265,93.8261,93.3732,93.7265,35307.0
2021-01-25 09:45:00,103.43,103.43,103.1,103.24,22283.0,93.6902,93.6902,93.3913,93.5181,22283.0
2021-01-25 09:50:00,103.26,103.4,103.05,103.05,26946.0,93.5362,93.6631,93.346,93.346,26946.0
2021-01-25 09:55:00,103.09,103.41,103.04,103.33,127291.0,93.3822,93.6721,93.337,93.5996,127291.0
2021-01-25 10:00:00,103.31,103.5,103.25,103.35,37382.0,93.5815,93.7536,93.5272,93.6178,37382.0
2021-01-25 10:05:00,103.33,103.49,103.3,103.35,29934.0,93.5996,93.7446,93.5725,93.6178,29934.0
2021-01-25 10:10:00,103.37,103.59,103.35,103.57,26610.0,93.6359,93.8352,93.6178,93.817,26610.0
2021-01-25 10:15:00,103.59,103.71,103.56,103.58,30272.0,93.8352,93.9439,93.808,93.8261,30272.0
2021-01-25 10:20:00,103.58,103.6,103.5,103.54,19985.0,93.8261,93.8442,93.7536,93.7899,19985.0
2021-01-25 10:25:00,103.52,103.59,103.49,103.57,20909.0,93.7718,93.8352,93.7446,93.817,20909.0
2021-01-25 10:30:00,103.55,103.72,103.52,103.7,21468.0,93.7989,93.9529,93.7718,93.9348,21468.0
2021-01-25 10:35:00,103.71,103.9,103.69,103.89,28637.0,93.9439,94.116,93.9257,94.1069,28637.0
2021-01-25 10:40:00,103.89,103.95,103.83,103.84,26908.0,94.1069,94.1613,94.0526,94.0616,26908.0
2021-01-25 10:45:00,103.84,103.84,103.35,103.38,48668.0,94.0616,94.0616,93.6178,93.6449,48668.0
2021-01-25 10:50:00,103.37,103.38,102.95,103.25,71350.0,93.6359,93.6449,93.2554,93.5272,71350.0
2021-01-25 10:55:00,103.24,103.27,102.62,102.7,67631.0,93.5181,93.5453,92.9565,93.029,67631.0
2021-01-25 11:00:00,102.71,102.98,102.28,102.34,56856.0,93.038,93.2826,92.6485,92.7029,56856.0
2021-01-25 11:05:00,102.36,102.65,102.3,102.45,51875.0,92.721,92.9837,92.6666,92.8025,51875.0
2021-01-25 11:10:00,102.49,102.6,102.3,102.49,81566.0,92.8387,92.9384,92.6666,92.8387,81566.0
2021-01-25 11:15:00,102.47,102.5,102.16,102.39,32468.0,92.8206,92.8478,92.5398,92.7482,32468.0
2021-01-25 11:20:00,102.36,102.63,102.28,102.63,27280.0,92.721,92.9656,92.6485,92.9656,27280.0
2021-01-25 11:25:00,102.61,102.66,102.33,102.37,24796.0,92.9474,92.9927,92.6938,92.73,24796.0
2021-01-25 11:30:00,102.37,102.57,102.35,102.55,24104.0,92.73,92.9112,92.7119,92.8931,24104.0
2021-01-25 11:35:00,102.55,102.63,102.39,102.56,21975.0,92.8931,92.9656,92.7482,92.9022,21975.0
2021-01-25 11:40:00,102.56,102.83,102.48,102.8,23688.0,92.9022,93.1467,92.8297,93.1196,23688.0
2021-01-25 11:45:00,102.86,102.92,102.76,102.92,22424.0,93.1739,93.2283,93.0833,93.2283,22424.0
2021-01-25 11:50:00,102.95,103.02,102.89,103.02,28654.0,93.2554,93.3188,93.2011,93.3188,28654.0
2021-01-25 11:55:00,103.03,103.12,102.98,103.12,22273.0,93.3279,93.4094,93.2826,93.4094,22273.0
2021-01-25 12:00:00,103.12,103.27,103.11,103.2,34055.0,93.4094,93.5453,93.4004,93.4819,34055.0
2021-01-25 12:05:00,103.19,103.19,103.01,103.1,26560.0,93.4728,93.4728,93.3098,93.3913,26560.0
2021-01-25 12:10:00,103.12,103.19,103.07,103.1,12819.0,93.4094,93.4728,93.3641,93.3913,12819.0
2021-01-25 12:15:00,103.1,103.2,102.93,102.99,24034.0,93.3913,93.4819,93.2373,93.2917,24034.0
2021-01-25 12:20:00,103.0,103.24,103.0,103.06,18472.0,93.3007,93.5181,93.3007,93.3551,18472.0
2021-01-25 12:25:00,103.07,103.24,103.06,103.19,24686.0,93.3641,93.5181,93.3551,93.4728,24686.0
2021-01-25 12:30:00,103.22,103.4,103.01,103.37,26925.0,93.5,93.6631,93.3098,93.6359,26925.0
2021-01-25 12:35:00,103.37,103.46,103.33,103.39,17420.0,93.6359,93.7174,93.5996,93.654,17420.0
2021-01-25 12:40:00,103.39,103.55,103.39,103.48,12990.0,93.654,93.7989,93.654,93.7355,12990.0
2021-01-25 12:45:00,103.49,103.64,103.49,103.57,11394.0,93.7446,93.8805,93.7446,93.817,11394.0
2021-01-25 12:50:00,103.57,103.61,103.45,103.54,23613.0,93.817,93.8533,93.7083,93.7899,23613.0
2021-01-25 12:55:00,103.54,103.66,103.52,103.59,21782.0,93.7899,93.8986,93.7718,93.8352,21782.0
2021-01-25 13:00:00,103.6,103.65,103.48,103.64,24851.0,93.8442,93.8895,93.7355,93.8805,24851.0
2021-01-25 13:05:00,103.6,103.64,103.48,103.6,27532.0,93.8442,93.8805,93.7355,93.8442,27532.0
2021-01-25 13:10:00,103.62,103.82,103.56,103.7,27969.0,93.8623,94.0435,93.808,93.9348,27969.0
2021-01-25 13:15:00,103.71,103.83,103.66,103.76,15074.0,93.9439,94.0526,93.8986,93.9892,15074.0
2021-01-25 13:20:00,103.76,103.82,103.65,103.75,20939.0,93.9892,94.0435,93.8895,93.9801,20939.0
2021-01-25 13:25:00,103.75,103.78,103.67,103.7,20258.0,93.9801,94.0073,93.9076,93.9348,20258.0
2021-01-25 13:30:00,103.72,103.75,103.59,103.7,15006.0,93.9529,93.9801,93.8352,93.9348,15006.0
2021-01-25 13:35:00,103.71,103.77,103.64,103.67,32937.0,93.9439,93.9982,93.8805,93.9076,32937.0
2021-01-25 13:40:00,103.67,103.73,103.65,103.67,18038.0,93.9076,93.962,93.8895,93.9076,18038.0
2021-01-25 13:45:00,103.67,103.7,103.58,103.63,18911.0,93.9076,93.9348,93.8261,93.8714,18911.0
2021-01-25 13:50:00,103.6,103.69,103.54,103.54,19038.0,93.8442,93.9257,93.7899,93.7899,19038.0
2021-01-25 13:55:00,103.52,103.66,103.5,103.64,21998.0,93.7718,93.8986,93.7536,93.8805,21998.0
2021-01-25 14:00:00,103.65,103.76,103.5,103.75,227215.0,93.8895,93.9892,93.7536,93.9801,227215.0
2021-01-25 14:05:00,103.73,103.75,103.61,103.71,22119.0,93.962,93.9801,93.8533,93.9439,22119.0
2021-01-25 14:10:00,103.64,103.66,103.48,103.48,79488.0,93.8805,93.8986,93.7355,93.7355,79488.0
2021-01-25 14:15:00,103.49,103.53,103.35,103.42,58330.0,93.7446,93.7808,93.6178,93.6812,58330.0
2021-01-25 14:20:00,103.41,103.44,103.35,103.37,22082.0,93.6721,93.6993,93.6178,93.6359,22082.0
2021-01-25 14:25:00,103.36,103.4,103.25,103.28,29751.0,93.6268,93.6631,93.5272,93.5544,29751.0
2021-01-25 14:30:00,103.28,103.31,103.16,103.28,81683.0,93.5544,93.5815,93.4457,93.5544,81683.0
2021-01-25 14:35:00,103.29,103.4,103.23,103.32,73202.0,93.5634,93.6631,93.5091,93.5906,73202.0
2021-01-25 14:40:00,103.31,103.31,103.23,103.3,20511.0,93.5815,93.5815,93.5091,93.5725,20511.0
2021-01-25 14:45:00,103.31,103.45,103.31,103.45,14326.0,93.5815,93.7083,93.5815,93.7083,14326.0
2021-01-25 14:50:00,103.45,103.52,103.42,103.48,23478.0,93.7083,93.7718,93.6812,93.7355,23478.0
2021-01-25 14:55:00,103.46,103.6,103.44,103.53,15404.0,93.7174,93.8442,93.6993,93.7808,15404.0
2021-01-25 15:00:00,103.54,103.57,103.38,103.38,18992.0,93.7899,93.817,93.6449,93.6449,18992.0
2021-01-25 15:05:00,103.37,103.49,103.36,103.46,16982.0,93.6359,93.7446,93.6268,93.7174,16982.0
2021-01-25 15:10:00,103.42,103.44,103.25,103.33,19740.0,93.6812,93.6993,93.5272,93.5996,19740.0
2021-01-25 15:15:00,103.31,103.44,103.24,103.42,17725.0,93.5815,93.6993,93.5181,93.6812,17725.0
2021-01-25 15:20:00,103.42,103.44,103.27,103.39,33763.0,93.6812,93.6993,93.5453,93.654,33763.0
2021-01-25 15:25:00,103.38,103.45,103.37,103.38,16313.0,93.6449,93.7083,93.6359,93.6449,16313.0
2021-01-25 15:30:00,103.38,103.42,103.34,103.34,28091.0,93.6449,93.6812,93.6087,93.6087,28091.0
2021-01-25 15:35:00,103.34,103.45,103.33,103.43,74531.0,93.6087,93.7083,93.5996,93.6902,74531.0
2021-01-25 15:40:00,103.42,103.52,103.4,103.51,42906.0,93.6812,93.7718,93.6631,93.7627,42906.0
2021-01-25 15:45:00,103.51,103.59,103.42,103.47,71229.0,93.7627,93.8352,93.6812,93.7265,71229.0
2021-01-25 15:50:00,103.47,103.65,103.47,103.56,97670.0,93.7265,93.8895,93.7265,93.808,97670.0
2021-01-25 15:55:00,103.54,103.63,103.3,103.44,338607.0,93.7899,93.8714,93.5725,93.6993,338607.0
2021-01-26 09:30:00,103.4,103.9,103.24,103.41,172111.0,93.6631,94.116,93.5181,93.6721,172111.0
2021-01-26 09:35:00,103.42,103.86,103.34,103.82,93930.0,93.6812,94.0797,93.6087,94.0435,93930.0
2021-01-26 09:40:00,103.84,103.89,103.59,103.69,121311.0,94.0616,94.1069,93.8352,93.9257,121311.0
2021-01-26 09:45:00,103.71,103.84,103.61,103.61,61116.0,93.9439,94.0616,93.8533,93.8533,61116.0
2021-01-26 09:50:00,103.61,103.61,103.35,103.43,56550.0,93.8533,93.8533,93.6178,93.6902,56550.0
2021-01-26 09:55:00,103.43,103.56,103.32,103.47,52923.0,93.6902,93.808,93.5906,93.7265,52923.0
2021-01-26 10:00:00,103.48,103.73,103.4,103.64,44523.0,93.7355,93.962,93.6631,93.8805,44523.0
2021-01-26 10:05:00,103.63,103.64,103.37,103.51,41607.0,93.8714,93.8805,93.6359,93.7627,41607.0
2021-01-26 10:10:00,103.52,103.68,103.46,103.67,66531.0,93.7718,93.9167,93.7174,93.9076,66531.0
2021-01-26 10:15:00,103.66,103.98,103.63,103.9,57998.0,93.8986,94.1884,93.8714,94.116,57998.0
2021-01-26 10:20:00,103.91,103.96,103.64,103.69,34415.0,94.125,94.1703,93.8805,93.9257,34415.0
2021-01-26 10:25:00,103.66,103.84,103.56,103.59,32736.0,93.8986,94.0616,93.808,93.8352,32736.0
2021-01-26 10:30:00,103.59,103.67,103.53,103.56,28126.0,93.8352,93.9076,93.7808,93.808,28126.0
2021-01-26 10:35:00,103.57,103.65,103.53,103.56,16250.0,93.817,93.8895,93.7808,93.808,16250.0
2021-01-26 10:40:00,103.57,103.74,103.57,103.68,15395.0,93.817,93.971,93.817,93.9167,15395.0
2021-01-26 10:45:00,103.68,103.9,103.68,103.84,36217.0,93.9167,94.116,93.9167,94.0616,36217.0
2021-01-26 10:50:00,103.84,103.97,103.69,103.7,59828.0,94.0616,94.1794,93.9257,93.9348,59828.0
2021-01-26 10:55:00,103.71,103.79,103.58,103.61,30541.0,93.9439,94.0163,93.8261,93.8533,30541.0
2021-01-26 11:00:00,103.62,103.81,103.61,103.78,45775.0,93.8623,94.0344,93.8533,94.0073,45775.0
2021-01-26 11:05:00,103.78,103.88,103.63,103.67,34263.0,94.0073,94.0979,93.8714,93.9076,34263.0
2021-01-26 11:10:00,103.65,103.94,103.65,103.92,27499.0,93.8895,94.1522,93.8895,94.1341,27499.0
2021-01-26 11:15:00,103.95,104.18,103.85,104.14,46980.0,94.1613,94.3696,94.0707,94.3334,46980.0
2021-01-26 11:20:00,104.12,104.22,104.01,104.01,46972.0,94.3153,94.4058,94.2156,94.2156,46972.0
2021-01-26 11:25:00,104.01,104.08,104.0,104.04,36184.0,94.2156,94.279,94.2066,94.2428,36184.0
2021-01-26 11:30:00,104.01,104.2,103.98,104.14,30128.0,94.2156,94.3877,94.1884,94.3334,30128.0
2021-01-26 11:35:00,104.16,104.16,103.99,104.05,29419.0,94.3515,94.3515,94.1975,94.2518,29419.0
2021-01-26 11:40:00,104.06,104.07,103.92,103.94,43970.0,94.2609,94.27,94.1341,94.1522,43970.0
2021-01-26 11:45:00,103.95,104.01,103.82,104.01,59589.0,94.1613,94.2156,94.0435,94.2156,59589.0
2021-01-26 11:50:00,104.03,104.16,104.02,104.11,33085.0,94.2337,94.3515,94.2247,94.3062,33085.0
2021-01-26 11:55:00,104.11,104.23,104.03,104.22,37400.0,94.3062,94.4149,94.2337,94.4058,37400.0
2021-01-26 12:00:00,104.2,104.45,104.17,104.36,36045.0,94.3877,94.6142,94.3605,94.5327,36045.0
2021-01-26 12:05:00,104.37,104.38,104.23,104.26,32070.0,94.5417,94.5508,94.4149,94.4421,32070.0
2021-01-26 12:10:00,104.26,104.29,104.21,104.24,24551.0,94.4421,94.4692,94.3968,94.424,24551.0
2021-01-26 12:15:00,104.24,104.38,104.23,104.29,21149.0,94.424,94.5508,94.4149,94.4692,21149.0
2021-01-26 12:20:00,104.33,104.39,104.3,104.31,30414.0,94.5055,94.5598,94.4783,94.4874,30414.0
2021-01-26 12:25:00,104.3,104.88,104.3,104.74,620144.0,94.4783,95.0037,94.4783,94.8769,620144.0
2021-01-26 12:30:00,104.75,104.75,104.35,104.44,79749.0,94.8859,94.8859,94.5236,94.6051,79749.0
2021-01-26 12:35:00,104.43,104.52,104.29,104.32,41177.0,94.5961,94.6776,94.4692,94.4964,41177.0
2021-01-26 12:40:00,104.31,104.37,104.21,104.21,35673.0,94.4874,94.5417,94.3968,94.3968,35673.0
2021-01-26 12:45:00,104.21,104.39,104.14,104.36,43404.0,94.3968,94.5598,94.3334,94.5327,43404.0
2021-01-26 12:50:00,104.37,104.37,104.14,104.26,35896.0,94.5417,94.5417,94.3334,94.4421,35896.0
2021-01-26 12:55:00,104.25,104.34,104.12,104.33,20401.0,94.433,94.5145,94.3153,94.5055,20401.0
2021-01-26 13:00:00,104.32,104.41,104.2,104.38,41710.0,94.4964,94.5779,94.3877,94.5508,41710.0
2021-01-26 13:05:00,104.42,104.51,104.3,104.5,44128.0,94.587,94.6685,94.4783,94.6595,44128.0
2021-01-26 13:10:00,104.5,104.56,104.44,104.51,36700.0,94.6595,94.7138,94.6051,94.6685,36700.0
2021-01-26 13:15:00,104.54,104.57,104.45,104.51,29181.0,94.6957,94.7229,94.6142,94.6685,29181.0
2021-01-26 13:20:00,104.51,104.59,104.29,104.33,62257.0,94.6685,94.741,94.4692,94.5055,62257.0
2021-01-26 13:25:00,104.32,104.37,104.27,104.31,27819.0,94.4964,94.5417,94.4511,94.4874,27819.0
2021-01-26 13:30:00,104.32,104.55,104.3,104.53,33108.0,94.4964,94.7048,94.4783,94.6866,33108.0
2021-01-26 13:35:00,104.53,104.57,104.47,104.49,17172.0,94.6866,94.7229,94.6323,94.6504,17172.0
2021-01-26 13:40:00,104.49,104.61,104.43,104.52,25832.0,94.6504,94.7591,94.5961,94.6776,25832.0
2021-01-26 13:45:00,104.5,104.56,104.48,104.52,15732.0,94.6595,94.7138,94.6414,94.6776,15732.0
2021-01-26 13:50:00,104.48,104.65,104.48,104.61,24244.0,94.6414,94.7953,94.6414,94.7591,24244.0
2021-01-26 13:55:00,104.6,104.6,104.5,104.54,24007.0,94.7501,94.7501,94.6595,94.6957,24007.0
2021-01-26 14:00:00,104.54,104.64,104.52,104.61,24249.0,94.6957,94.7863,94.6776,94.7591,24249.0
2021-01-26 14:05:00,104.61,104.67,104.52,104.64,55883.0,94.7591,94.8135,94.6776,94.7863,55883.0
2021-01-26 14:10:00,104.64,104.69,104.56,104.58,39935.0,94.7863,94.8316,94.7138,94.7319,39935.0
2021-01-26 14:15:00,104.59,104.59,104.5,104.57,36101.0,94.741,94.741,94.6595,94.7229,36101.0
2021-01-26 14:20:00,104.57,104.63,104.53,104.55,29245.0,94.7229,94.7772,94.6866,94.7048,29245.0
2021-01-26 14:25:00,104.54,104.56,104.38,104.46,64118.0,94.6957,94.7138,94.5508,94.6232,64118.0
2021-01-26 14:30:00,104.47,104.63,104.46,104.59,29686.0,94.6323,94.7772,94.6232,94.741,29686.0
2021-01-26 14:35:00,104.6,104.69,104.55,104.64,24354.0,94.7501,94.8316,94.7048,94.7863,24354.0
2021-01-26 14:40:00,104.64,104.7,104.61,104.7,57163.0,94.7863,94.8406,94.7591,94.8406,57163.0
2021-01-26 14:45:00,104.72,104.75,104.67,104.72,39719.0,94.8588,94.8859,94.8135,94.8588,39719.0
2021-01-26 14:50:00,104.74,104.96,104.72,104.94,63137.0,94.8769,95.0762,94.8588,95.058,63137.0
2021-01-26 14:55:00,104.92,105.04,104.87,105.0,80236.0,95.0399,95.1486,94.9946,95.1124,80236.0
2021-01-26 15:00:00,104.99,105.17,104.91,105.17,60296.0,95.1033,95.2664,95.0309,95.2664,60296.0
2021-01-26 15:05:00,105.15,105.18,105.06,105.08,62240.0,95.2483,95.2754,95.1667,95.1849,62240.0
2021-01-26 15:10:00,105.1,105.16,105.04,105.11,44525.0,95.203,95.2573,95.1486,95.212,44525.0
2021-01-26 15:15:00,105.12,105.15,105.02,105.12,67643.0,95.2211,95.2483,95.1305,95.2211,67643.0
2021-01-26 15:20:00,105.1,105.16,105.05,105.16,57988.0,95.203,95.2573,95.1577,95.2573,57988.0
2021-01-26 15:25:00,105.16,105.21,104.98,105.01,88907.0,95.2573,95.3026,95.0943,95.1214,88907.0
2021-01-26 15:30:00,105.02,105.17,104.88,104.9,59982.0,95.1305,95.2664,95.0037,95.0218,59982.0
2021-01-26 15:35:00,104.91,104.94,104.67,104.71,115913.0,95.0309,95.058,94.8135,94.8497,115913.0
2021-01-26 15:40:00,104.71,104.78,104.68,104.77,111136.0,94.8497,94.9131,94.8225,94.904,111136.0
2021-01-26 15:45:00,104.75,104.76,104.56,104.69,142831.0,94.8859,94.895,94.7138,94.8316,142831.0
2021-01-26 15:50:00,104.69,104.7,104.43,104.47,218865.0,94.8316,94.8406,94.5961,94.6323,218865.0
2021-01-26 15:55:00,104.48,104.81,104.47,104.68,336705.0,94.6414,94.9403,94.6323,94.8225,336705.0
2021-01-27 09:30:00,101.48,101.78,100.35,100.42,471731.0,91.9239,92.1956,90.9003,90.9637,471731.0
2021-01-27 09:35:00,100.39,100.64,99.4,100.03,337944.0,90.9365,91.163,90.0397,90.6104,337944.0
2021-01-27 09:40:00,100.01,100.01,99.52,99.61,238434.0,90.5923,90.5923,90.1484,90.2299,238434.0
2021-01-27 09:45:00,99.58,99.6,99.19,99.2,285666.0,90.2028,90.2209,89.8495,89.8586,285666.0
2021-01-27 09:50:00,99.2,99.86,99.01,99.81,269510.0,89.8586,90.4564,89.6865,90.4111,269510.0
2021-01-27 09:55:00,99.78,99.89,99.13,99.16,226329.0,90.3839,90.4836,89.7952,89.8223,226329.0
2021-01-27 10:00:00,99.13,99.32,98.81,98.83,331590.0,89.7952,89.9673,89.5053,89.5234,331590.0
2021-01-27 10:05:00,98.82,99.27,98.7,99.23,285677.0,89.5143,89.922,89.4056,89.8857,285677.0
2021-01-27 10:10:00,99.25,99.78,99.22,99.51,171201.0,89.9038,90.3839,89.8767,90.1394,171201.0
2021-01-27 10:15:00,99.51,99.6,98.36,98.45,244830.0,90.1394,90.2209,89.0977,89.1792,244830.0
2021-01-27 10:20:00,98.42,98.97,98.39,98.87,182459.0,89.152,89.6502,89.1248,89.5596,182459.0
2021-01-27 10:25:00,98.83,99.4,98.79,99.14,160658.0,89.5234,90.0397,89.4872,89.8042,160658.0
2021-01-27 10:30:00,99.14,99.14,98.46,98.53,173233.0,89.8042,89.8042,89.1882,89.2517,173233.0
2021-01-27 10:35:00,98.54,98.7,98.25,98.33,153372.0,89.2607,89.4056,88.998,89.0705,153372.0
2021-01-27 10:40:00,98.34,98.7,98.13,98.23,205265.0,89.0795,89.4056,88.8893,88.9799,205265.0
2021-01-27 10:45:00,98.23,98.32,97.84,98.14,146782.0,88.9799,89.0614,88.6266,88.8984,146782.0
2021-01-27 10:50:00,98.1,98.19,98.02,98.11,168151.0,88.8621,88.9437,88.7897,88.8712,168151.0
2021-01-27 10:55:00,98.1,98.18,98.07,98.13,187356.0,88.8621,88.9346,88.835,88.8893,187356.0
2021-01-27 11:00:00,98.13,98.14,97.73,97.89,205356.0,88.8893,88.8984,88.527,88.6719,205356.0
2021-01-27 11:05:00,97.88,98.2,97.67,98.2,257124.0,88.6629,88.9527,88.4726,88.9527,257124.0
2021-01-27 11:10:00,98.19,98.99,98.12,98.96,360716.0,88.9437,89.6683,88.8803,89.6412,360716.0
2021-01-27 11:15:00,98.96,98.96,98.22,98.35,175671.0,89.6412,89.6412,88.9708,89.0886,175671.0
2021-01-27 11:20:00,98.34,98.46,98.09,98.28,279460.0,89.0795,89.1882,88.8531,89.0252,279460.0
2021-01-27 11:25:00,98.28,98.28,97.87,97.91,205896.0,89.0252,89.0252,88.6538,88.69,205896.0
2021-01-27 11:30:00,97.92,98.01,97.83,97.91,125983.0,88.6991,88.7806,88.6176,88.69,125983.0
2021-01-27 11:35:00,97.91,98.0,97.87,97.91,126590.0,88.69,88.7716,88.6538,88.69,126590.0
2021-01-27 11:40:00,97.88,97.92,97.68,97.69,112201.0,88.6629,88.6991,88.4817,88.4908,112201.0
2021-01-27 11:45:00,97.69,97.75,97.36,97.36,143649.0,88.4908,88.5451,88.1918,88.1918,143649.0
2021-01-27 11:50:00,97.36,97.58,97.28,97.38,121818.0,88.1918,88.3911,88.1194,88.2099,121818.0
2021-01-27 11:55:00,97.39,97.43,97.11,97.11,93737.0,88.219,88.2552,87.9654,87.9654,93737.0
2021-01-27 12:00:00,97.13,97.3,97.13,97.25,121297.0,87.9835,88.1375,87.9835,88.0922,121297.0
2021-01-27 12:05:00,97.25,97.36,96.91,97.06,177515.0,88.0922,88.1918,87.7842,87.9201,177515.0
2021-01-27 12:10:00,97.07,97.29,97.05,97.29,116884.0,87.9291,88.1284,87.911,88.1284,116884.0
2021-01-27 12:15:00,97.29,97.29,96.95,97.03,114637.0,88.1284,88.1284,87.8204,87.8929,114637.0
2021-01-27 12:20:00,97.03,97.16,96.99,97.08,162330.0,87.8929,88.0107,87.8567,87.9382,162330.0
2021-01-27 12:25:00,97.08,97.2,97.04,97.1,99717.0,87.9382,88.0469,87.902,87.9563,99717.0
2021-01-27 12:30:00,97.09,97.15,96.76,96.78,124978.0,87.9473,88.0016,87.6483,87.6664,124978.0
2021-01-27 12:35:00,96.77,96.91,96.73,96.88,92419.0,87.6574,87.7842,87.6212,87.757,92419.0
2021-01-27 12:40:00,96.88,96.99,96.78,96.94,107089.0,87.757,87.8567,87.6664,87.8114,107089.0
2021-01-27 12:45:00,96.93,97.6,96.91,97.48,215871.0,87.8023,88.4092,87.7842,88.3005,215871.0
2021-01-27 12:50:00,97.48,97.49,97.3,97.36,122323.0,88.3005,88.3096,88.1375,88.1918,122323.0
2021-01-27 12:55:00,97.38,97.88,97.12,97.81,142964.0,88.2099,88.6629,87.9744,88.5995,142964.0
2021-01-27 13:00:00,97.75,97.97,97.63,97.79,182119.0,88.5451,88.7444,88.4364,88.5813,182119.0
2021-01-27 13:05:00,97.79,97.8,97.65,97.75,90206.0,88.5813,88.5904,88.4545,88.5451,90206.0
2021-01-27 13:10:00,97.77,97.8,97.66,97.73,102713.0,88.5632,88.5904,88.4636,88.527,102713.0
2021-01-27 13:15:00,97.73,97.73,97.52,97.67,50917.0,88.527,88.527,88.3368,88.4726,50917.0
2021-01-27 13:20:00,97.67,97.71,97.47,97.64,76552.0,88.4726,88.5089,88.2915,88.4455,76552.0
2021-01-27 13:25:00,97.65,97.79,97.53,97.69,90274.0,88.4545,88.5813,88.3458,88.4908,90274.0
2021-01-27 13:30:00,97.7,97.88,97.65,97.88,95672.0,88.4998,88.6629,88.4545,88.6629,95672.0
2021-01-27 13:35:00,97.88,98.47,97.87,98.47,166606.0,88.6629,89.1973,88.6538,89.1973,166606.0
2021-01-27 13:40:00,98.46,98.48,98.05,98.07,121310.0,89.1882,89.2064,88.8169,88.835,121310.0
2021-01-27 13:45:00,98.05,98.28,98.04,98.25,84254.0,88.8169,89.0252,88.8078,88.998,84254.0
2021-01-27 13:50:00,98.23,98.41,98.19,98.34,92098.0,88.9799,89.143,88.9437,89.0795,92098.0
2021-01-27 13:55:00,98.34,98.35,98.08,98.1,105953.0,89.0795,89.0886,88.844,88.8621,105953.0
2021-01-27 14:00:00,98.09,98.31,98.09,98.23,96941.0,88.8531,89.0524,88.8531,88.9799,96941.0
2021-01-27 14:05:00,98.25,98.32,98.1,98.23,114246.0,88.998,89.0614,88.8621,88.9799,114246.0
2021-01-27 14:10:00,98.25,98.34,98.22,98.27,60970.0,88.998,89.0795,88.9708,89.0161,60970.0
2021-01-27 14:15:00,98.26,98.27,97.96,97.96,130817.0,89.0071,89.0161,88.7353,88.7353,130817.0
2021-01-27 14:20:00,97.96,98.05,97.66,98.0,94298.0,88.7353,88.8169,88.4636,88.7716,94298.0
2021-01-27 14:25:00,98.01,98.02,97.71,97.75,60420.0,88.7806,88.7897,88.5089,88.5451,60420.0
2021-01-27 14:30:00,97.73,97.78,97.28,97.3,83589.0,88.527,88.5723,88.1194,88.1375,83589.0
2021-01-27 14:35:00,97.29,97.5,97.22,97.48,80615.0,88.1284,88.3186,88.065,88.3005,80615.0
2021-01-27 14:40:00,97.47,97.62,97.33,97.47,84905.0,88.2915,88.4273,88.1647,88.2915,84905.0
2021-01-27 14:45:00,97.46,97.53,97.12,97.22,73456.0,88.2824,88.3458,87.9744,88.065,73456.0
2021-01-27 14:50:00,97.22,97.3,97.08,97.18,83198.0,88.065,88.1375,87.9382,88.0288,83198.0
2021-01-27 14:55:00,97.17,97.45,97.03,97.35,112533.0,88.0197,88.2734,87.8929,88.1828,112533.0
2021-01-27 15:00:00,97.34,97.36,97.18,97.34,89095.0,88.1737,88.1918,88.0288,88.1737,89095.0
2021-01-27 15:05:00,97.34,97.37,97.21,97.3,140090.0,88.1737,88.2009,88.056,88.1375,140090.0
2021-01-27 15:10:00,97.3,97.64,97.29,97.59,92139.0,88.1375,88.4455,88.1284,88.4002,92139.0
2021-01-27 15:15:00,97.6,97.86,97.52,97.8,118463.0,88.4092,88.6447,88.3368,88.5904,118463.0
2021-01-27 15:20:00,97.77,97.85,97.35,97.36,110239.0,88.5632,88.6357,88.1828,88.1918,110239.0
2021-01-27 15:25:00,97.37,97.57,97.26,97.35,101145.0,88.2009,88.3821,88.1012,88.1828,101145.0
2021-01-27 15:30:00,97.35,97.68,97.26,97.6,142470.0,88.1828,88.4817,88.1012,88.4092,142470.0
2021-01-27 15:35:00,97.6,97.74,97.21,97.21,177677.0,88.4092,88.536,88.056,88.056,177677.0
2021-01-27 15:40:00,97.21,97.6,97.1,97.59,155994.0,88.056,88.4092,87.9563,88.4002,155994.0
2021-01-27 15:45:00,97.58,97.58,97.33,97.39,154720.0,88.3911,88.3911,88.1647,88.219,154720.0
2021-01-27 15:50:00,97.38,97.61,97.34,97.55,246544.0,88.2099,88.4183,88.1737,88.3639,246544.0
2021-01-27 15:55:00,97.53,98.22,97.46,97.94,757889.0,88.3458,88.9708,88.2824,88.7172,757889.0
2021-01-28 09:30:00,99.12,99.22,98.76,99.2,254400.0,89.7861,89.8767,89.46,89.8586,254400.0
2021-01-28 09:35:00,99.25,99.42,98.76,98.83,111105.0,89.9038,90.0578,89.46,89.5234,111105.0
2021-01-28 09:40:00,98.82,99.38,98.6,99.14,72332.0,89.5143,90.0216,89.3151,89.8042,72332.0
2021-01-28 09:45:00,99.18,99.23,98.83,98.97,62568.0,89.8404,89.8857,89.5234,89.6502,62568.0
2021-01-28 09:50:00,99.0,99.25,98.94,99.16,94621.0,89.6774,89.9038,89.623,89.8223,94621.0
2021-01-28 09:55:00,99.16,99.38,98.67,98.67,132251.0,89.8223,90.0216,89.3785,89.3785,132251.0
2021-01-28 10:00:00,98.73,99.4,98.73,99.39,57855.0,89.4328,90.0397,89.4328,90.0307,57855.0
2021-01-28 10:05:00,99.39,99.46,98.88,98.88,74834.0,90.0307,90.0941,89.5687,89.5687,74834.0
2021-01-28 10:10:00,98.9,99.04,98.83,98.88,53673.0,89.5868,89.7136,89.5234,89.5687,53673.0
2021-01-28 10:15:00,98.9,99.22,98.9,99.19,61971.0,89.5868,89.8767,89.5868,89.8495,61971.0
2021-01-28 10:20:00,99.22,99.4,99.03,99.33,78255.0,89.8767,90.0397,89.7046,89.9763,78255.0
2021-01-28 10:25:00,99.3,99.36,99.11,99.11,60933.0,89.9491,90.0035,89.777,89.777,60933.0
2021-01-28 10:30:00,99.15,99.26,99.02,99.06,70175.0,89.8133,89.9129,89.6955,89.7317,70175.0
2021-01-28 10:35:00,99.04,99.08,98.61,98.79,71696.0,89.7136,89.7499,89.3241,89.4872,71696.0
2021-01-28 10:40:00,98.8,98.87,98.68,98.81,52222.0,89.4962,89.5596,89.3875,89.5053,52222.0
2021-01-28 10:45:00,98.82,98.95,98.63,98.85,55742.0,89.5143,89.6321,89.3422,89.5415,55742.0
2021-01-28 10:50:00,98.83,98.96,98.61,98.96,120882.0,89.5234,89.6412,89.3241,89.6412,120882.0
2021-01-28 10:55:00,98.99,99.11,98.81,99.1,52573.0,89.6683,89.777,89.5053,89.768,52573.0
2021-01-28 11:00:00,99.14,99.49,99.14,99.4,60086.0,89.8042,90.1212,89.8042,90.0397,60086.0
2021-01-28 11:05:00,99.37,99.47,99.35,99.42,58647.0,90.0125,90.1031,89.9944,90.0578,58647.0
2021-01-28 11:10:00,99.46,99.66,99.43,99.63,70679.0,90.0941,90.2752,90.0669,90.2481,70679.0
2021-01-28 11:15:00,99.62,99.63,99.26,99.36,44118.0,90.239,90.2481,89.9129,90.0035,44118.0
2021-01-28 11:20:00,99.36,99.55,99.3,99.54,50504.0,90.0035,90.1756,89.9491,90.1665,50504.0
2021-01-28 11:25:00,99.55,99.8,99.55,99.77,97333.0,90.1756,90.4021,90.1756,90.3749,97333.0
2021-01-28 11:30:00,99.79,99.81,99.66,99.72,56413.0,90.393,90.4111,90.2752,90.3296,56413.0
2021-01-28 11:35:00,99.72,99.81,99.7,99.78,56290.0,90.3296,90.4111,90.3115,90.3839,56290.0
2021-01-28 11:40:00,99.8,99.84,99.74,99.74,74506.0,90.4021,90.4383,90.3477,90.3477,74506.0
2021-01-28 11:45:00,99.76,99.87,99.56,99.84,62641.0,90.3658,90.4655,90.1847,90.4383,62641.0
2021-01-28 11:50:00,99.84,99.89,99.82,99.88,68653.0,90.4383,90.4836,90.4202,90.4745,68653.0
2021-01-28 11:55:00,99.88,100.05,99.85,100.04,121052.0,90.4745,90.6285,90.4473,90.6195,121052.0
2021-01-28 12:00:00,100.05,100.29,100.05,100.19,54960.0,90.6285,90.8459,90.6285,90.7553,54960.0
2021-01-28 12:05:00,100.17,100.53,100.06,100.18,159378.0,90.7372,91.0633,90.6376,90.7463,159378.0
2021-01-28 12:10:00,100.16,100.16,99.77,99.8,69372.0,90.7282,90.7282,90.3749,90.4021,69372.0
2021-01-28 12:15:00,99.79,99.94,99.76,99.79,46037.0,90.393,90.5289,90.3658,90.393,46037.0
2021-01-28 12:20:00,99.8,99.89,99.63,99.64,43853.0,90.4021,90.4836,90.2481,90.2571,43853.0
2021-01-28 12:25:00,99.64,99.84,99.64,99.79,40442.0,90.2571,90.4383,90.2571,90.393,40442.0
2021-01-28 12:30:00,99.8,99.9,99.74,99.86,51321.0,90.4021,90.4926,90.3477,90.4564,51321.0
2021-01-28 12:35:00,99.87,99.9,99.65,99.77,38970.0,90.4655,90.4926,90.2662,90.3749,38970.0
2021-01-28 12:40:00,99.75,99.84,99.64,99.66,46816.0,90.3568,90.4383,90.2571,90.2752,46816.0
2021-01-28 12:45:00,99.68,99.73,99.61,99.7,48790.0,90.2934,90.3386,90.2299,90.3115,48790.0
2021-01-28 12:50:00,99.72,99.78,99.45,99.48,31210.0,90.3296,90.3839,90.085,90.1122,31210.0
2021-01-28 12:55:00,99.48,99.53,99.32,99.53,43637.0,90.1122,90.1575,89.9673,90.1575,43637.0
2021-01-28 13:00:00,99.55,99.67,99.45,99.47,28392.0,90.1756,90.2843,90.085,90.1031,28392.0
2021-01-28 13:05:00,99.48,99.6,99.43,99.59,50817.0,90.1122,90.2209,90.0669,90.2118,50817.0
2021-01-28 13:10:00,99.6,99.6,99.42,99.5,30961.0,90.2209,90.2209,90.0578,90.1303,30961.0
2021-01-28 13:15:00,99.5,99.55,99.43,99.46,28585.0,90.1303,90.1756,90.0669,90.0941,28585.0
2021-01-28 13:20:00,99.46,99.46,99.28,99.35,40071.0,90.0941,90.0941,89.931,89.9944,40071.0
2021-01-28 13:25:00,99.36,99.52,99.35,99.41,73675.0,90.0035,90.1484,89.9944,90.0488,73675.0
2021-01-28 13:30:00,99.45,99.57,99.35,99.57,30263.0,90.085,90.1937,89.9944,90.1937,30263.0
2021-01-28 13:35:00,99.56,99.68,99.47,99.47,27496.0,90.1847,90.2934,90.1031,90.1031,27496.0
2021-01-28 13:40:00,99.47,99.62,99.45,99.61,38129.0,90.1031,90.239,90.085,90.2299,38129.0
2021-01-28 13:45:00,99.62,99.65,99.46,99.54,38303.0,90.239,90.2662,90.0941,90.1665,38303.0
2021-01-28 13:50:00,99.53,99.62,99.46,99.62,50463.0,90.1575,90.239,90.0941,90.239,50463.0
2021-01-28 13:55:00,99.62,99.75,99.57,99.73,40360.0,90.239,90.3568,90.1937,90.3386,40360.0
2021-01-28 14:00:00,99.75,99.8,99.68,99.7,35201.0,90.3568,90.4021,90.2934,90.3115,35201.0
2021-01-28 14:05:00,99.72,99.72,99.46,99.46,34476.0,90.3296,90.3296,90.0941,90.0941,34476.0
2021-01-28 14:10:00,99.47,99.5,99.32,99.45,32000.0,90.1031,90.1303,89.9673,90.085,32000.0
2021-01-28 14:15:00,99.42,99.45,99.26,99.26,34995.0,90.0578,90.085,89.9129,89.9129,34995.0
2021-01-28 14:20:00,99.27,99.29,99.16,99.23,29564.0,89.922,89.9401,89.8223,89.8857,29564.0
2021-01-28 14:25:00,99.23,99.33,99.22,99.3,43967.0,89.8857,89.9763,89.8767,89.9491,43967.0
2021-01-28 14:30:00,99.32,99.37,99.23,99.34,48851.0,89.9673,90.0125,89.8857,89.9854,48851.0
2021-01-28 14:35:00,99.34,99.44,99.26,99.42,39919.0,89.9854,90.076,89.9129,90.0578,39919.0
2021-01-28 14:40:00,99.41,99.48,99.05,99.06,36959.0,90.0488,90.1122,89.7227,89.7317,36959.0
2021-01-28 14:45:00,99.07,99.12,99.0,99.11,58003.0,89.7408,89.7861,89.6774,89.777,58003.0
2021-01-28 14:50:00,99.11,99.13,98.85,98.86,63380.0,89.777,89.7952,89.5415,89.5506,63380.0
2021-01-28 14:55:00,98.86,99.07,98.8,99.07,54528.0,89.5506,89.7408,89.4962,89.7408,54528.0
2021-01-28 15:00:00,99.06,99.07,98.9,98.91,48167.0,89.7317,89.7408,89.5868,89.5959,48167.0
2021-01-28 15:05:00,98.9,99.09,98.89,99.07,46093.0,89.5868,89.7589,89.5778,89.7408,46093.0
2021-01-28 15:10:00,99.06,99.14,99.0,99.04,48632.0,89.7317,89.8042,89.6774,89.7136,48632.0
2021-01-28 15:15:00,99.05,99.11,98.84,98.98,51515.0,89.7227,89.777,89.5325,89.6593,51515.0
2021-01-28 15:20:00,98.98,99.03,98.85,98.95,38546.0,89.6593,89.7046,89.5415,89.6321,38546.0
2021-01-28 15:25:00,98.96,99.06,98.85,98.85,45744.0,89.6412,89.7317,89.5415,89.5415,45744.0
2021-01-28 15:30:00,98.85,98.97,98.72,98.73,54305.0,89.5415,89.6502,89.4238,89.4328,54305.0
2021-01-28 15:35:00,98.73,98.73,98.63,98.67,51799.0,89.4328,89.4328,89.3422,89.3785,51799.0
2021-01-28 15:40:00,98.66,98.7,98.48,98.53,72947.0,89.3694,89.4056,89.2064,89.2517,72947.0
2021-01-28 15:45:00,98.54,98.61,98.46,98.48,113066.0,89.2607,89.3241,89.1882,89.2064,113066.0
2021-01-28 15:50:00,98.48,98.8,98.41,98.55,202709.0,89.2064,89.4962,89.143,89.2698,202709.0
2021-01-28 15:55:00,98.55,98.55,98.1,98.13,397908.0,89.2698,89.2698,88.8621,88.8893,397908.0
2021-01-29 09:30:00,97.43,97.79,96.57,96.75,316278.0,88.2552,88.5813,87.4762,87.6393,316278.0
2021-01-29 09:35:00,96.8,97.07,96.51,96.78,78825.0,87.6846,87.9291,87.4219,87.6664,78825.0
2021-01-29 09:40:00,96.8,96.83,96.33,96.72,110993.0,87.6846,87.7117,87.2588,87.6121,110993.0
2021-01-29 09:45:00,96.8,97.27,96.58,96.94,60793.0,87.6846,88.1103,87.4853,87.8114,60793.0
2021-01-29 09:50:00,96.9,97.01,96.63,96.63,46272.0,87.7751,87.8748,87.5306,87.5306,46272.0
2021-01-29 09:55:00,96.67,97.09,96.61,96.92,44911.0,87.5668,87.9473,87.5125,87.7933,44911.0
2021-01-29 10:00:00,96.95,97.1,96.79,96.84,52372.0,87.8204,87.9563,87.6755,87.7208,52372.0
2021-01-29 10:05:00,96.82,97.2,96.67,97.2,69687.0,87.7027,88.0469,87.5668,88.0469,69687.0
2021-01-29 10:10:00,97.16,97.35,96.88,96.97,45873.0,88.0107,88.1828,87.757,87.8386,45873.0
2021-01-29 10:15:00,96.96,97.01,96.81,96.98,30396.0,87.8295,87.8748,87.6936,87.8476,30396.0
2021-01-29 10:20:00,96.95,97.25,96.94,97.25,30983.0,87.8204,88.0922,87.8114,88.0922,30983.0
2021-01-29 10:25:00,97.23,97.34,97.03,97.1,50601.0,88.0741,88.1737,87.8929,87.9563,50601.0
2021-01-29 10:30:00,97.11,97.42,97.11,97.38,40999.0,87.9654,88.2462,87.9654,88.2099,40999.0
2021-01-29 10:35:00,97.37,97.54,97.36,97.37,42573.0,88.2009,88.3549,88.1918,88.2009,42573.0
2021-01-29 10:40:00,97.36,97.39,97.03,97.08,39370.0,88.1918,88.219,87.8929,87.9382,39370.0
2021-01-29 10:45:00,97.09,97.28,97.01,97.27,38813.0,87.9473,88.1194,87.8748,88.1103,38813.0
2021-01-29 10:50:00,97.28,97.32,97.19,97.32,42883.0,88.1194,88.1556,88.0378,88.1556,42883.0
2021-01-29 10:55:00,97.33,97.59,97.31,97.5,45664.0,88.1647,88.4002,88.1465,88.3186,45664.0
2021-01-29 11:00:00,97.48,97.72,97.31,97.36,36644.0,88.3005,88.5179,88.1465,88.1918,36644.0
2021-01-29 11:05:00,97.38,97.38,97.08,97.2,55836.0,88.2099,88.2099,87.9382,88.0469,55836.0
2021-01-29 11:10:00,97.2,97.26,96.94,96.94,36336.0,88.0469,88.1012,87.8114,87.8114,36336.0
2021-01-29 11:15:00,96.92,97.03,96.86,96.9,37111.0,87.7933,87.8929,87.7389,87.7751,37111.0
2021-01-29 11:20:00,96.9,97.24,96.9,97.09,38691.0,87.7751,88.0831,87.7751,87.9473,38691.0
2021-01-29 11:25:00,97.09,97.3,96.89,97.01,34523.0,87.9473,88.1375,87.7661,87.8748,34523.0
2021-01-29 11:30:00,96.97,97.15,96.86,96.87,52562.0,87.8386,88.0016,87.7389,87.748,52562.0
2021-01-29 11:35:00,96.89,97.05,96.83,97.05,60339.0,87.7661,87.911,87.7117,87.911,60339.0
2021-01-29 11:40:00,97.07,97.22,97.02,97.09,50358.0,87.9291,88.065,87.8838,87.9473,50358.0
2021-01-29 11:45:00,97.07,97.09,96.9,96.9,32588.0,87.9291,87.9473,87.7751,87.7751,32588.0
2021-01-29 11:50:00,96.91,96.98,96.76,96.82,43265.0,87.7842,87.8476,87.6483,87.7027,43265.0
2021-01-29 11:55:00,96.83,96.94,96.79,96.79,38907.0,87.7117,87.8114,87.6755,87.6755,38907.0
2021-01-29 12:00:00,96.79,97.02,96.76,97.0,63043.0,87.6755,87.8838,87.6483,87.8657,63043.0
2021-01-29 12:05:00,97.01,97.06,96.97,97.02,31830.0,87.8748,87.9201,87.8386,87.8838,31830.0
2021-01-29 12:10:00,97.02,97.08,96.87,96.87,29584.0,87.8838,87.9382,87.748,87.748,29584.0
2021-01-29 12:15:00,96.85,96.85,96.6,96.62,70632.0,87.7299,87.7299,87.5034,87.5215,70632.0
2021-01-29 12:20:00,96.6,96.64,96.4,96.49,93003.0,87.5034,87.5396,87.3222,87.4038,93003.0
2021-01-29 12:25:00,96.47,96.66,96.41,96.54,36589.0,87.3856,87.5577,87.3313,87.449,36589.0
2021-01-29 12:30:00,96.54,96.67,96.47,96.49,43392.0,87.449,87.5668,87.3856,87.4038,43392.0
2021-01-29 12:35:00,96.51,96.63,96.45,96.45,38426.0,87.4219,87.5306,87.3675,87.3675,38426.0
2021-01-29 12:40:00,96.47,96.66,96.46,96.56,48320.0,87.3856,87.5577,87.3766,87.4672,48320.0
2021-01-29 12:45:00,96.56,96.62,96.36,96.38,46725.0,87.4672,87.5215,87.286,87.3041,46725.0
2021-01-29 12:50:00,96.39,96.71,96.38,96.61,52325.0,87.3132,87.603,87.3041,87.5125,52325.0
2021-01-29 12:55:00,96.56,96.58,96.22,96.22,82386.0,87.4672,87.4853,87.1592,87.1592,82386.0
2021-01-29 13:00:00,96.22,96.51,96.14,96.32,55166.0,87.1592,87.4219,87.0867,87.2498,55166.0
2021-01-29 13:05:00,96.3,96.36,96.17,96.25,39121.0,87.2316,87.286,87.1139,87.1864,39121.0
2021-01-29 13:10:00,96.25,96.25,96.12,96.16,52379.0,87.1864,87.1864,87.0686,87.1048,52379.0
2021-01-29 13:15:00,96.15,96.15,95.92,96.06,78543.0,87.0958,87.0958,86.8874,87.0142,78543.0
2021-01-29 13:20:00,96.02,96.35,96.02,96.31,44556.0,86.978,87.2769,86.978,87.2407,44556.0
2021-01-29 13:25:00,96.29,96.71,96.27,96.68,52887.0,87.2226,87.603,87.2045,87.5759,52887.0
2021-01-29 13:30:00,96.66,96.67,96.53,96.59,27530.0,87.5577,87.5668,87.44,87.4943,27530.0
2021-01-29 13:35:00,96.58,96.58,96.3,96.33,35771.0,87.4853,87.4853,87.2316,87.2588,35771.0
2021-01-29 13:40:00,96.33,96.47,96.2,96.37,36565.0,87.2588,87.3856,87.1411,87.2951,36565.0
2021-01-29 13:45:00,96.35,96.45,96.13,96.15,42718.0,87.2769,87.3675,87.0777,87.0958,42718.0
2021-01-29 13:50:00,96.16,96.3,96.11,96.29,38666.0,87.1048,87.2316,87.0595,87.2226,38666.0
2021-01-29 13:55:00,96.34,96.37,96.2,96.28,33519.0,87.2679,87.2951,87.1411,87.2135,33519.0
2021-01-29 14:00:00,96.28,96.81,96.25,96.74,85966.0,87.2135,87.6936,87.1864,87.6302,85966.0
2021-01-29 14:05:00,96.74,96.83,96.64,96.77,80260.0,87.6302,87.7117,87.5396,87.6574,80260.0
2021-01-29 14:10:00,96.76,96.83,96.69,96.82,31255.0,87.6483,87.7117,87.5849,87.7027,31255.0
2021-01-29 14:15:00,96.84,96.88,96.74,96.87,23297.0,87.7208,87.757,87.6302,87.748,23297.0
2021-01-29 14:20:00,96.84,96.88,96.73,96.85,39823.0,87.7208,87.757,87.6212,87.7299,39823.0
2021-01-29 14:25:00,96.85,96.85,96.61,96.69,31192.0,87.7299,87.7299,87.5125,87.5849,31192.0
2021-01-29 14:30:00,96.7,96.7,96.49,96.53,48285.0,87.594,87.594,87.4038,87.44,48285.0
2021-01-29 14:35:00,96.51,96.65,96.5,96.54,39098.0,87.4219,87.5487,87.4128,87.449,39098.0
2021-01-29 14:40:00,96.53,96.68,96.39,96.59,33976.0,87.44,87.5759,87.3132,87.4943,33976.0
2021-01-29 14:45:00,96.61,96.64,96.54,96.57,36029.0,87.5125,87.5396,87.449,87.4762,36029.0
2021-01-29 14:50:00,96.58,96.72,96.57,96.65,30769.0,87.4853,87.6121,87.4762,87.5487,30769.0
2021-01-29 14:55:00,96.65,96.88,96.62,96.78,51396.0,87.5487,87.757,87.5215,87.6664,51396.0
2021-01-29 15:00:00,96.79,97.35,96.79,97.31,63215.0,87.6755,88.1828,87.6755,88.1465,63215.0
2021-01-29 15:05:00,97.29,97.33,97.2,97.27,43752.0,88.1284,88.1647,88.0469,88.1103,43752.0
2021-01-29 15:10:00,97.27,97.38,97.22,97.25,41429.0,88.1103,88.2099,88.065,88.0922,41429.0
2021-01-29 15:15:00,97.26,97.31,97.11,97.13,65563.0,88.1012,88.1465,87.9654,87.9835,65563.0
2021-01-29 15:20:00,97.13,97.29,97.12,97.2,52587.0,87.9835,88.1284,87.9744,88.0469,52587.0
2021-01-29 15:25:00,97.2,97.23,96.99,97.01,55572.0,88.0469,88.0741,87.8567,87.8748,55572.0
2021-01-29 15:30:00,97.02,97.28,97.02,97.23,115907.0,87.8838,88.1194,87.8838,88.0741,115907.0
2021-01-29 15:35:00,97.24,97.25,96.96,96.97,147312.0,88.0831,88.0922,87.8295,87.8386,147312.0
2021-01-29 15:40:00,96.98,97.04,96.93,96.99,132436.0,87.8476,87.902,87.8023,87.8567,132436.0
2021-01-29 15:45:00,96.98,97.03,96.84,96.95,146929.0,87.8476,87.8929,87.7208,87.8204,146929.0
2021-01-29 15:50:00,96.93,97.29,96.92,97.13,182751.0,87.8023,88.1284,87.7933,87.9835,182751.0
2021-01-29 15:55:00,97.14,97.35,96.75,96.8,423693.0,87.9925,88.1828,87.6393,87.6846,423693.0
2021-02-01 09:30:00,97.0,97.52,96.92,97.4,255720.0,87.8657,88.3368,87.7933,88.2281,255720.0
2021-02-01 09:35:00,97.42,97.97,97.34,97.65,129798.0,88.2462,88.7444,88.1737,88.4545,129798.0
2021-02-01 09:40:00,97.67,98.35,97.65,98.33,151585.0,88.4726,89.0886,88.4545,89.0705,151585.0
2021-02-01 09:45:00,98.35,98.4,97.98,98.09,89017.0,89.0886,89.1339,88.7534,88.8531,89017.0
2021-02-01 09:50:00,98.09,98.09,97.6,97.69,89432.0,88.8531,88.8531,88.4092,88.4908,89432.0
2021-02-01 09:55:00,97.67,97.8,97.49,97.5,52116.0,88.4726,88.5904,88.3096,88.3186,52116.0
2021-02-01 10:00:00,97.5,97.87,97.3,97.87,100858.0,88.3186,88.6538,88.1375,88.6538,100858.0
2021-02-01 10:05:00,97.87,98.11,97.87,98.0,74457.0,88.6538,88.8712,88.6538,88.7716,74457.0
2021-02-01 10:10:00,98.0,98.38,97.97,98.21,63052.0,88.7716,89.1158,88.7444,88.9618,63052.0
2021-02-01 10:15:00,98.21,98.37,98.17,98.37,39579.0,88.9618,89.1067,88.9256,89.1067,39579.0
2021-02-01 10:20:00,98.36,98.37,98.03,98.21,67918.0,89.0977,89.1067,88.7987,88.9618,67918.0
2021-02-01 10:25:00,98.21,98.36,98.16,98.21,44409.0,88.9618,89.0977,88.9165,88.9618,44409.0
2021-02-01 10:30:00,98.19,98.57,98.19,98.56,72555.0,88.9437,89.2879,88.9437,89.2788,72555.0
2021-02-01 10:35:00,98.57,98.58,98.28,98.38,65849.0,89.2879,89.2969,89.0252,89.1158,65849.0
2021-02-01 10:40:00,98.39,98.52,98.32,98.47,64466.0,89.1248,89.2426,89.0614,89.1973,64466.0
2021-02-01 10:45:00,98.47,98.5,98.32,98.44,136763.0,89.1973,89.2245,89.0614,89.1701,136763.0
2021-02-01 10:50:00,98.43,98.45,98.03,98.13,91762.0,89.1611,89.1792,88.7987,88.8893,91762.0
2021-02-01 10:55:00,98.1,98.17,98.02,98.04,57436.0,88.8621,88.9256,88.7897,88.8078,57436.0
2021-02-01 11:00:00,98.05,98.18,97.97,98.12,57812.0,88.8169,88.9346,88.7444,88.8803,57812.0
2021-02-01 11:05:00,98.12,98.25,98.05,98.2,54119.0,88.8803,88.998,88.8169,88.9527,54119.0
2021-02-01 11:10:00,98.2,98.36,98.18,98.31,47501.0,88.9527,89.0977,88.9346,89.0524,47501.0
2021-02-01 11:15:00,98.32,98.55,98.32,98.55,55217.0,89.0614,89.2698,89.0614,89.2698,55217.0
2021-02-01 11:20:00,98.56,98.58,98.33,98.4,123739.0,89.2788,89.2969,89.0705,89.1339,123739.0
2021-02-01 11:25:00,98.39,98.58,98.3,98.46,194866.0,89.1248,89.2969,89.0433,89.1882,194866.0
2021-02-01 11:30:00,98.49,98.93,98.46,98.87,48673.0,89.2154,89.614,89.1882,89.5596,48673.0
2021-02-01 11:35:00,98.86,98.95,98.79,98.91,69247.0,89.5506,89.6321,89.4872,89.5959,69247.0
2021-02-01 11:40:00,98.91,99.23,98.83,99.21,109552.0,89.5959,89.8857,89.5234,89.8676,109552.0
2021-02-01 11:45:00,99.22,99.39,99.18,99.3,59918.0,89.8767,90.0307,89.8404,89.9491,59918.0
2021-02-01 11:50:00,99.3,99.38,99.17,99.22,47166.0,89.9491,90.0216,89.8314,89.8767,47166.0
2021-02-01 11:55:00,99.22,99.22,98.92,98.93,56276.0,89.8767,89.8767,89.6049,89.614,56276.0
2021-02-01 12:00:00,98.94,99.1,98.94,99.05,124854.0,89.623,89.768,89.623,89.7227,124854.0
2021-02-01 12:05:00,99.05,99.22,99.01,99.16,37668.0,89.7227,89.8767,89.6865,89.8223,37668.0
2021-02-01 12:10:00,99.13,99.32,99.09,99.29,29477.0,89.7952,89.9673,89.7589,89.9401,29477.0
2021-02-01 12:15:00,99.27,99.48,99.24,99.39,42271.0,89.922,90.1122,89.8948,90.0307,42271.0
2021-02-01 12:20:00,99.39,99.4,99.09,99.2,35174.0,90.0307,90.0397,89.7589,89.8586,35174.0
2021-02-01 12:25:00,99.21,99.26,99.07,99.09,39868.0,89.8676,89.9129,89.7408,89.7589,39868.0
2021-02-01 12:30:00,99.1,99.14,98.94,99.0,45631.0,89.768,89.8042,89.623,89.6774,45631.0
2021-02-01 12:35:00,99.0,99.03,98.84,99.0,50791.0,89.6774,89.7046,89.5325,89.6774,50791.0
2021-02-01 12:40:00,99.0,99.27,98.99,99.27,43849.0,89.6774,89.922,89.6683,89.922,43849.0
2021-02-01 12:45:00,99.25,99.3,99.16,99.3,34925.0,89.9038,89.9491,89.8223,89.9491,34925.0
2021-02-01 12:50:00,99.29,99.42,99.27,99.33,30188.0,89.9401,90.0578,89.922,89.9763,30188.0
2021-02-01 12:55:00,99.33,99.49,99.3,99.43,24293.0,89.9763,90.1212,89.9491,90.0669,24293.0
2021-02-01 13:00:00,99.42,99.44,99.36,99.42,27070.0,90.0578,90.076,90.0035,90.0578,27070.0
2021-02-01 13:05:00,99.42,99.46,99.34,99.4,27278.0,90.0578,90.0941,89.9854,90.0397,27278.0
2021-02-01 13:10:00,99.38,99.53,99.34,99.51,32914.0,90.0216,90.1575,89.9854,90.1394,32914.0
2021-02-01 13:15:00,99.52,99.58,99.49,99.51,40795.0,90.1484,90.2028,90.1212,90.1394,40795.0
2021-02-01 13:20:00,99.51,99.52,99.4,99.41,25865.0,90.1394,90.1484,90.0397,90.0488,25865.0
2021-02-01 13:25:00,99.41,99.62,99.35,99.56,64138.0,90.0488,90.239,89.9944,90.1847,64138.0
2021-02-01 13:30:00,99.55,99.62,99.52,99.57,44642.0,90.1756,90.239,90.1484,90.1937,44642.0
2021-02-01 13:35:00,99.56,99.59,99.46,99.54,93608.0,90.1847,90.2118,90.0941,90.1665,93608.0
2021-02-01 13:40:00,99.55,99.55,99.4,99.46,32663.0,90.1756,90.1756,90.0397,90.0941,32663.0
2021-02-01 13:45:00,99.48,99.53,99.29,99.42,41363.0,90.1122,90.1575,89.9401,90.0578,41363.0
2021-02-01 13:50:00,99.42,99.42,99.31,99.38,27267.0,90.0578,90.0578,89.9582,90.0216,27267.0
2021-02-01 13:55:00,99.38,99.48,99.33,99.44,34656.0,90.0216,90.1122,89.9763,90.076,34656.0
2021-02-01 14:00:00,99.44,99.45,99.2,99.22,50714.0,90.076,90.085,89.8586,89.8767,50714.0
2021-02-01 14:05:00,99.22,99.22,99.05,99.12,47586.0,89.8767,89.8767,89.7227,89.7861,47586.0
2021-02-01 14:10:00,99.12,99.12,98.99,98.99,27951.0,89.7861,89.7861,89.6683,89.6683,27951.0
2021-02-01 14:15:00,98.99,99.29,98.99,99.15,60430.0,89.6683,89.9401,89.6683,89.8133,60430.0
2021-02-01 14:20:00,99.16,99.16,99.04,99.09,26818.0,89.8223,89.8223,89.7136,89.7589,26818.0
2021-02-01 14:25:00,99.11,99.2,99.05,99.09,36192.0,89.777,89.8586,89.7227,89.7589,36192.0
2021-02-01 14:30:00,99.1,99.15,98.93,98.94,41827.0,89.768,89.8133,89.614,89.623,41827.0
2021-02-01 14:35:00,98.94,99.09,98.93,99.02,39111.0,89.623,89.7589,89.614,89.6955,39111.0
2021-02-01 14:40:00,99.01,99.19,98.97,99.04,44011.0,89.6865,89.8495,89.6502,89.7136,44011.0
2021-02-01 14:45:00,99.03,99.05,98.86,98.86,32924.0,89.7046,89.7227,89.5506,89.5506,32924.0
2021-02-01 14:50:00,98.89,98.9,98.78,98.86,36935.0,89.5778,89.5868,89.4781,89.5506,36935.0
2021-02-01 14:55:00,98.88,99.18,98.87,99.13,119951.0,89.5687,89.8404,89.5596,89.7952,119951.0
2021-02-01 15:00:00,99.12,99.21,99.11,99.13,53852.0,89.7861,89.8676,89.777,89.7952,53852.0
2021-02-01 15:05:00,99.13,99.13,98.87,98.91,58588.0,89.7952,89.7952,89.5596,89.5959,58588.0
2021-02-01 15:10:00,98.92,98.95,98.8,98.89,36615.0,89.6049,89.6321,89.4962,89.5778,36615.0
2021-02-01 15:15:00,98.9,98.93,98.77,98.82,25976.0,89.5868,89.614,89.4691,89.5143,25976.0
2021-02-01 15:20:00,98.82,98.85,98.68,98.77,41125.0,89.5143,89.5415,89.3875,89.4691,41125.0
2021-02-01 15:25:00,98.78,98.84,98.71,98.72,34245.0,89.4781,89.5325,89.4147,89.4238,34245.0
2021-02-01 15:30:00,98.71,98.76,98.65,98.73,69156.0,89.4147,89.46,89.3604,89.4328,69156.0
2021-02-01 15:35:00,98.73,98.84,98.66,98.68,46979.0,89.4328,89.5325,89.3694,89.3875,46979.0
2021-02-01 15:40:00,98.69,98.76,98.57,98.74,54161.0,89.3966,89.46,89.2879,89.4419,54161.0
2021-02-01 15:45:00,98.72,98.74,98.63,98.66,63007.0,89.4238,89.4419,89.3422,89.3694,63007.0
2021-02-01 15:50:00,98.65,98.77,98.51,98.75,98829.0,89.3604,89.4691,89.2335,89.4509,98829.0
2021-02-01 15:55:00,98.74,98.81,98.49,98.52,260073.0,89.4419,89.5053,89.2154,89.2426,260073.0
2021-02-02 09:30:00,99.05,99.78,98.78,99.46,245516.0,89.7227,90.3839,89.4781,90.0941,245516.0
2021-02-02 09:35:00,99.51,100.12,99.36,100.12,133141.0,90.1394,90.6919,90.0035,90.6919,133141.0
2021-02-02 09:40:00,100.1,100.55,100.05,100.49,92985.0,90.6738,91.0814,90.6285,91.0271,92985.0
2021-02-02 09:45:00,100.5,100.92,100.27,100.89,117604.0,91.0361,91.4166,90.8278,91.3894,117604.0
2021-02-02 09:50:00,100.85,101.09,100.68,100.73,119223.0,91.3532,91.5706,91.1992,91.2445,119223.0
2021-02-02 09:55:00,100.75,100.83,100.29,100.34,63169.0,91.2626,91.3351,90.8459,90.8912,63169.0
2021-02-02 10:00:00,100.33,100.92,100.31,100.86,85113.0,90.8821,91.4166,90.864,91.3622,85113.0
2021-02-02 10:05:00,100.83,101.15,100.69,101.11,91334.0,91.3351,91.6249,91.2082,91.5887,91334.0
2021-02-02 10:10:00,101.08,101.26,100.9,100.97,65636.0,91.5615,91.7246,91.3985,91.4619,65636.0
2021-02-02 10:15:00,100.98,101.55,100.97,101.5,130059.0,91.4709,91.9873,91.4619,91.942,130059.0
2021-02-02 10:20:00,101.52,101.68,101.47,101.62,86727.0,91.9601,92.105,91.9148,92.0507,86727.0
2021-02-02 10:25:00,101.65,101.88,101.48,101.48,186276.0,92.0778,92.2862,91.9239,91.9239,186276.0
2021-02-02 10:30:00,101.5,101.51,101.23,101.25,68059.0,91.942,91.951,91.6974,91.7155,68059.0
2021-02-02 10:35:00,101.26,101.82,101.26,101.68,90989.0,91.7246,92.2318,91.7246,92.105,90989.0
2021-02-02 10:40:00,101.71,101.89,101.68,101.83,57932.0,92.1322,92.2952,92.105,92.2409,57932.0
2021-02-02 10:45:00,101.81,101.97,101.75,101.92,86103.0,92.2228,92.3677,92.1684,92.3224,86103.0
2021-02-02 10:50:00,101.93,101.93,101.54,101.54,38465.0,92.3315,92.3315,91.9782,91.9782,38465.0
2021-02-02 10:55:00,101.54,101.85,101.5,101.83,53293.0,91.9782,92.259,91.942,92.2409,53293.0
2021-02-02 11:00:00,101.82,101.95,101.73,101.93,35692.0,92.2318,92.3496,92.1503,92.3315,35692.0
2021-02-02 11:05:00,101.92,102.26,101.85,102.18,264718.0,92.3224,92.6304,92.259,92.5579,264718.0
2021-02-02 11:10:00,102.18,102.44,102.18,102.3,128638.0,92.5579,92.7935,92.5579,92.6666,128638.0
2021-02-02 11:15:00,102.27,102.28,101.95,102.07,47327.0,92.6395,92.6485,92.3496,92.4583,47327.0
2021-02-02 11:20:00,102.07,102.13,101.92,102.02,43978.0,92.4583,92.5126,92.3224,92.413,43978.0
2021-02-02 11:25:00,102.0,102.09,101.89,101.99,40186.0,92.3949,92.4764,92.2952,92.3858,40186.0
2021-02-02 11:30:00,101.98,102.23,101.96,102.12,55176.0,92.3768,92.6032,92.3587,92.5036,55176.0
2021-02-02 11:35:00,102.1,102.3,102.09,102.17,72493.0,92.4855,92.6666,92.4764,92.5489,72493.0
2021-02-02 11:40:00,102.16,102.28,102.13,102.24,45010.0,92.5398,92.6485,92.5126,92.6123,45010.0
2021-02-02 11:45:00,102.25,102.26,102.01,102.09,50631.0,92.6213,92.6304,92.4039,92.4764,50631.0
2021-02-02 11:50:00,102.07,102.21,102.03,102.07,35230.0,92.4583,92.5851,92.4221,92.4583,35230.0
2021-02-02 11:55:00,102.08,102.12,101.97,101.97,39086.0,92.4674,92.5036,92.3677,92.3677,39086.0
2021-02-02 12:00:00,101.96,102.0,101.81,101.88,121841.0,92.3587,92.3949,92.2228,92.2862,121841.0
2021-02-02 12:05:00,101.88,102.07,101.83,101.98,20495.0,92.2862,92.4583,92.2409,92.3768,20495.0
2021-02-02 12:10:00,101.98,102.13,101.9,101.9,39967.0,92.3768,92.5126,92.3043,92.3043,39967.0
2021-02-02 12:15:00,101.89,102.07,101.88,101.96,45784.0,92.2952,92.4583,92.2862,92.3587,45784.0
2021-02-02 12:20:00,101.98,102.04,101.96,102.0,35025.0,92.3768,92.4311,92.3587,92.3949,35025.0
2021-02-02 12:25:00,102.0,102.24,101.99,102.17,65909.0,92.3949,92.6123,92.3858,92.5489,65909.0
2021-02-02 12:30:00,102.17,102.23,102.12,102.2,43310.0,92.5489,92.6032,92.5036,92.5761,43310.0
2021-02-02 12:35:00,102.2,102.37,102.17,102.3,54411.0,92.5761,92.73,92.5489,92.6666,54411.0
2021-02-02 12:40:00,102.3,102.32,102.16,102.19,37426.0,92.6666,92.6848,92.5398,92.567,37426.0
2021-02-02 12:45:00,102.21,102.23,102.07,102.17,51580.0,92.5851,92.6032,92.4583,92.5489,51580.0
2021-02-02 12:50:00,102.17,102.29,101.99,102.22,97468.0,92.5489,92.6576,92.3858,92.5942,97468.0
2021-02-02 12:55:00,102.2,102.3,102.08,102.29,23534.0,92.5761,92.6666,92.4674,92.6576,23534.0
2021-02-02 13:00:00,102.27,102.31,102.16,102.2,24904.0,92.6395,92.6757,92.5398,92.5761,24904.0
2021-02-02 13:05:00,102.2,102.3,102.11,102.29,25470.0,92.5761,92.6666,92.4945,92.6576,25470.0
2021-02-02 13:10:00,102.29,102.3,102.2,102.25,33087.0,92.6576,92.6666,92.5761,92.6213,33087.0
2021-02-02 13:15:00,102.27,102.33,102.19,102.2,37304.0,92.6395,92.6938,92.567,92.5761,37304.0
2021-02-02 13:20:00,102.22,102.23,102.05,102.1,27103.0,92.5942,92.6032,92.4402,92.4855,27103.0
2021-02-02 13:25:00,102.11,102.17,102.09,102.13,18050.0,92.4945,92.5489,92.4764,92.5126,18050.0
2021-02-02 13:30:00,102.14,102.24,102.14,102.24,32575.0,92.5217,92.6123,92.5217,92.6123,32575.0
2021-02-02 13:35:00,102.23,102.4,102.23,102.39,34380.0,92.6032,92.7572,92.6032,92.7482,34380.0
2021-02-02 13:40:00,102.4,102.44,102.37,102.4,40589.0,92.7572,92.7935,92.73,92.7572,40589.0
2021-02-02 13:45:00,102.4,102.48,102.39,102.41,26373.0,92.7572,92.8297,92.7482,92.7663,26373.0
2021-02-02 13:50:00,102.41,102.42,102.27,102.31,35824.0,92.7663,92.7753,92.6395,92.6757,35824.0
2021-02-02 13:55:00,102.32,102.39,102.23,102.26,33535.0,92.6848,92.7482,92.6032,92.6304,33535.0
2021-02-02 14:00:00,102.27,102.32,102.12,102.23,30660.0,92.6395,92.6848,92.5036,92.6032,30660.0
2021-02-02 14:05:00,102.24,102.27,102.2,102.23,21463.0,92.6123,92.6395,92.5761,92.6032,21463.0
2021-02-02 14:10:00,102.2,102.22,102.13,102.17,18787.0,92.5761,92.5942,92.5126,92.5489,18787.0
2021-02-02 14:15:00,102.15,102.19,102.08,102.18,39112.0,92.5308,92.567,92.4674,92.5579,39112.0
2021-02-02 14:20:00,102.18,102.2,102.09,102.12,51222.0,92.5579,92.5761,92.4764,92.5036,51222.0
2021-02-02 14:25:00,102.12,102.12,101.87,101.94,48211.0,92.5036,92.5036,92.2771,92.3405,48211.0
2021-02-02 14:30:00,101.94,101.98,101.89,101.95,42585.0,92.3405,92.3768,92.2952,92.3496,42585.0
2021-02-02 14:35:00,101.96,102.02,101.88,102.02,48700.0,92.3587,92.413,92.2862,92.413,48700.0
2021-02-02 14:40:00,102.02,102.04,101.88,101.94,24201.0,92.413,92.4311,92.2862,92.3405,24201.0
2021-02-02 14:45:00,101.95,102.03,101.92,102.03,20094.0,92.3496,92.4221,92.3224,92.4221,20094.0
2021-02-02 14:50:00,102.03,102.03,101.94,102.0,22259.0,92.4221,92.4221,92.3405,92.3949,22259.0
2021-02-02 14:55:00,102.01,102.07,101.97,102.05,33673.0,92.4039,92.4583,92.3677,92.4402,33673.0
2021-02-02 15:00:00,102.04,102.05,101.95,101.98,30939.0,92.4311,92.4402,92.3496,92.3768,30939.0
2021-02-02 15:05:00,101.97,101.97,101.84,101.84,24023.0,92.3677,92.3677,92.25,92.25,24023.0
2021-02-02 15:10:00,101.86,101.92,101.76,101.77,35869.0,92.2681,92.3224,92.1775,92.1865,35869.0
2021-02-02 15:15:00,101.75,101.92,101.74,101.86,23647.0,92.1684,92.3224,92.1594,92.2681,23647.0
2021-02-02 15:20:00,101.86,101.96,101.8,101.89,46755.0,92.2681,92.3587,92.2137,92.2952,46755.0
2021-02-02 15:25:00,101.89,101.9,101.8,101.89,23942.0,92.2952,92.3043,92.2137,92.2952,23942.0
2021-02-02 15:30:00,101.88,101.96,101.83,101.96,26465.0,92.2862,92.3587,92.2409,92.3587,26465.0
2021-02-02 15:35:00,101.97,102.0,101.89,101.98,38344.0,92.3677,92.3949,92.2952,92.3768,38344.0
2021-02-02 15:40:00,101.97,102.03,101.87,101.88,47123.0,92.3677,92.4221,92.2771,92.2862,47123.0
2021-02-02 15:45:00,101.89,101.97,101.86,101.97,55639.0,92.2952,92.3677,92.2681,92.3677,55639.0
2021-02-02 15:50:00,101.96,101.99,101.77,101.77,94916.0,92.3587,92.3858,92.1865,92.1865,94916.0
2021-02-02 15:55:00,101.77,101.84,101.6,101.65,236259.0,92.1865,92.25,92.0326,92.0778,236259.0
2021-02-03 09:30:00,101.31,101.63,100.81,101.63,169998.0,91.7699,92.0597,91.3169,92.0597,169998.0
2021-02-03 09:35:00,101.62,102.18,101.2,102.09,79929.0,92.0507,92.5579,91.6702,92.4764,79929.0
2021-02-03 09:40:00,102.09,102.48,102.08,102.28,106395.0,92.4764,92.8297,92.4674,92.6485,106395.0
2021-02-03 09:45:00,102.27,102.65,102.23,102.54,80124.0,92.6395,92.9837,92.6032,92.884,80124.0
2021-02-03 09:50:00,102.55,102.55,101.82,101.87,50036.0,92.8931,92.8931,92.2318,92.2771,50036.0
2021-02-03 09:55:00,101.9,101.99,101.71,101.77,42560.0,92.3043,92.3858,92.1322,92.1865,42560.0
2021-02-03 10:00:00,101.8,101.95,101.52,101.62,30025.0,92.2137,92.3496,91.9601,92.0507,30025.0
2021-02-03 10:05:00,101.62,102.05,101.53,102.05,30763.0,92.0507,92.4402,91.9691,92.4402,30763.0
2021-02-03 10:10:00,102.06,102.12,101.89,102.07,62418.0,92.4492,92.5036,92.2952,92.4583,62418.0
2021-02-03 10:15:00,102.09,102.23,101.66,101.69,51567.0,92.4764,92.6032,92.0869,92.1141,51567.0
2021-02-03 10:20:00,101.69,101.75,101.51,101.7,28053.0,92.1141,92.1684,91.951,92.1231,28053.0
2021-02-03 10:25:00,101.67,101.75,101.56,101.69,27086.0,92.096,92.1684,91.9963,92.1141,27086.0
2021-02-03 10:30:00,101.67,101.68,101.55,101.62,30043.0,92.096,92.105,91.9873,92.0507,30043.0
2021-02-03 10:35:00,101.58,101.68,101.35,101.51,34976.0,92.0144,92.105,91.8061,91.951,34976.0
2021-02-03 10:40:00,101.51,101.75,101.51,101.67,22776.0,91.951,92.1684,91.951,92.096,22776.0
2021-02-03 10:45:00,101.64,101.82,101.64,101.73,26664.0,92.0688,92.2318,92.0688,92.1503,26664.0
2021-02-03 10:50:00,101.71,101.71,101.57,101.62,24266.0,92.1322,92.1322,92.0054,92.0507,24266.0
2021-02-03 10:55:00,101.63,101.64,101.43,101.45,25941.0,92.0597,92.0688,91.8786,91.8967,25941.0
2021-02-03 11:00:00,101.45,101.47,101.26,101.29,30210.0,91.8967,91.9148,91.7246,91.7517,30210.0
2021-02-03 11:05:00,101.3,101.6,101.27,101.33,52380.0,91.7608,92.0326,91.7336,91.788,52380.0
2021-02-03 11:10:00,101.34,101.46,101.23,101.43,25828.0,91.797,91.9057,91.6974,91.8786,25828.0
2021-02-03 11:15:00,101.45,101.52,101.39,101.52,21025.0,91.8967,91.9601,91.8423,91.9601,21025.0
2021-02-03 11:20:00,101.54,101.58,101.42,101.42,20527.0,91.9782,92.0144,91.8695,91.8695,20527.0
2021-02-03 11:25:00,101.42,101.53,101.38,101.45,14822.0,91.8695,91.9691,91.8333,91.8967,14822.0
2021-02-03 11:30:00,101.46,101.48,101.27,101.4,19897.0,91.9057,91.9239,91.7336,91.8514,19897.0
2021-02-03 11:35:00,101.4,101.43,101.31,101.39,20261.0,91.8514,91.8786,91.7699,91.8423,20261.0
2021-02-03 11:40:00,101.39,101.53,101.28,101.52,13065.0,91.8423,91.9691,91.7427,91.9601,13065.0
2021-02-03 11:45:00,101.57,101.57,101.44,101.55,19668.0,92.0054,92.0054,91.8876,91.9873,19668.0
2021-02-03 11:50:00,101.52,101.67,101.49,101.61,15854.0,91.9601,92.096,91.9329,92.0416,15854.0
2021-02-03 11:55:00,101.62,101.63,101.55,101.56,10796.0,92.0507,92.0597,91.9873,91.9963,10796.0
2021-02-03 12:00:00,101.54,101.65,101.52,101.55,11239.0,91.9782,92.0778,91.9601,91.9873,11239.0
2021-02-03 12:05:00,101.54,101.59,101.41,101.47,19024.0,91.9782,92.0235,91.8604,91.9148,19024.0
2021-02-03 12:10:00,101.52,101.7,101.52,101.67,13502.0,91.9601,92.1231,91.9601,92.096,13502.0
2021-02-03 12:15:00,101.68,101.71,101.62,101.66,17162.0,92.105,92.1322,92.0507,92.0869,17162.0
2021-02-03 12:20:00,101.66,101.78,101.66,101.71,15167.0,92.0869,92.1956,92.0869,92.1322,15167.0
2021-02-03 12:25:00,101.7,101.73,101.63,101.7,30909.0,92.1231,92.1503,92.0597,92.1231,30909.0
2021-02-03 12:30:00,101.7,101.74,101.65,101.71,15663.0,92.1231,92.1594,92.0778,92.1322,15663.0
2021-02-03 12:35:00,101.75,101.75,101.66,101.73,15020.0,92.1684,92.1684,92.0869,92.1503,15020.0
2021-02-03 12:40:00,101.74,101.84,101.74,101.82,15953.0,92.1594,92.25,92.1594,92.2318,15953.0
2021-02-03 12:45:00,101.8,101.89,101.77,101.83,23557.0,92.2137,92.2952,92.1865,92.2409,23557.0
2021-02-03 12:50:00,101.83,101.87,101.7,101.75,14409.0,92.2409,92.2771,92.1231,92.1684,14409.0
2021-02-03 12:55:00,101.76,101.81,101.72,101.8,18394.0,92.1775,92.2228,92.1413,92.2137,18394.0
2021-02-03 13:00:00,101.8,101.82,101.74,101.81,21172.0,92.2137,92.2318,92.1594,92.2228,21172.0
2021-02-03 13:05:00,101.8,101.83,101.71,101.79,19286.0,92.2137,92.2409,92.1322,92.2047,19286.0
2021-02-03 13:10:00,101.79,101.85,101.79,101.8,11448.0,92.2047,92.259,92.2047,92.2137,11448.0
2021-02-03 13:15:00,101.83,101.83,101.73,101.76,16162.0,92.2409,92.2409,92.1503,92.1775,16162.0
2021-02-03 13:20:00,101.74,101.75,101.66,101.69,14250.0,92.1594,92.1684,92.0869,92.1141,14250.0
2021-02-03 13:25:00,101.69,101.8,101.66,101.75,14088.0,92.1141,92.2137,92.0869,92.1684,14088.0
2021-02-03 13:30:00,101.75,101.79,101.62,101.69,25856.0,92.1684,92.2047,92.0507,92.1141,25856.0
2021-02-03 13:35:00,101.71,101.83,101.71,101.8,11884.0,92.1322,92.2409,92.1322,92.2137,11884.0
2021-02-03 13:40:00,101.79,101.84,101.75,101.8,13676.0,92.2047,92.25,92.1684,92.2137,13676.0
2021-02-03 13:45:00,101.77,101.81,101.74,101.79,7739.0,92.1865,92.2228,92.1594,92.2047,7739.0
2021-02-03 13:50:00,101.78,101.79,101.69,101.72,11875.0,92.1956,92.2047,92.1141,92.1413,11875.0
2021-02-03 13:55:00,101.72,101.76,101.69,101.76,20481.0,92.1413,92.1775,92.1141,92.1775,20481.0
2021-02-03 14:00:00,101.76,101.77,101.68,101.7,22408.0,92.1775,92.1865,92.105,92.1231,22408.0
2021-02-03 14:05:00,101.72,101.82,101.7,101.77,13081.0,92.1413,92.2318,92.1231,92.1865,13081.0
2021-02-03 14:10:00,101.79,101.83,101.76,101.77,16418.0,92.2047,92.2409,92.1775,92.1865,16418.0
2021-02-03 14:15:00,101.76,101.85,101.75,101.83,25683.0,92.1775,92.259,92.1684,92.2409,25683.0
2021-02-03 14:20:00,101.84,101.94,101.81,101.88,25268.0,92.25,92.3405,92.2228,92.2862,25268.0
2021-02-03 14:25:00,101.88,101.98,101.88,101.95,27971.0,92.2862,92.3768,92.2862,92.3496,27971.0
2021-02-03 14:30:00,101.96,102.04,101.95,102.0,27204.0,92.3587,92.4311,92.3496,92.3949,27204.0
2021-02-03 14:35:00,102.0,102.06,101.98,102.02,27836.0,92.3949,92.4492,92.3768,92.413,27836.0
2021-02-03 14:40:00,102.03,102.04,101.94,101.99,24529.0,92.4221,92.4311,92.3405,92.3858,24529.0
2021-02-03 14:45:00,101.99,102.0,101.9,101.93,16122.0,92.3858,92.3949,92.3043,92.3315,16122.0
2021-02-03 14:50:00,101.93,101.93,101.79,101.79,19605.0,92.3315,92.3315,92.2047,92.2047,19605.0
2021-02-03 14:55:00,101.79,101.99,101.78,101.88,22618.0,92.2047,92.3858,92.1956,92.2862,22618.0
2021-02-03 15:00:00,101.85,101.88,101.71,101.75,28974.0,92.259,92.2862,92.1322,92.1684,28974.0
2021-02-03 15:05:00,101.73,101.82,101.68,101.76,25302.0,92.1503,92.2318,92.105,92.1775,25302.0
2021-02-03 15:10:00,101.75,101.75,101.5,101.56,35914.0,92.1684,92.1684,91.942,91.9963,35914.0
2021-02-03 15:15:00,101.52,101.63,101.44,101.49,36471.0,91.9601,92.0597,91.8876,91.9329,36471.0
2021-02-03 15:20:00,101.49,101.52,101.44,101.48,22746.0,91.9329,91.9601,91.8876,91.9239,22746.0
2021-02-03 15:25:00,101.47,101.51,101.36,101.4,34044.0,91.9148,91.951,91.8152,91.8514,34044.0
2021-02-03 15:30:00,101.4,101.43,101.26,101.34,42172.0,91.8514,91.8786,91.7246,91.797,42172.0
2021-02-03 15:35:00,101.35,101.41,101.24,101.25,44743.0,91.8061,91.8604,91.7065,91.7155,44743.0
2021-02-03 15:40:00,101.26,101.41,101.25,101.29,33604.0,91.7246,91.8604,91.7155,91.7517,33604.0
2021-02-03 15:45:00,101.29,101.34,101.17,101.17,38805.0,91.7517,91.797,91.643,91.643,38805.0
2021-02-03 15:50:00,101.16,101.21,101.04,101.12,89507.0,91.634,91.6793,91.5253,91.5978,89507.0
2021-02-03 15:55:00,101.13,101.2,101.01,101.01,214848.0,91.6068,91.6702,91.4981,91.4981,214848.0
2021-02-04 09:30:00,101.36,101.46,101.14,101.19,140198.0,91.8152,91.9057,91.6159,91.6612,140198.0
2021-02-04 09:35:00,101.19,101.4,101.11,101.33,47426.0,91.6612,91.8514,91.5887,91.788,47426.0
2021-02-04 09:40:00,101.35,101.73,101.35,101.54,54532.0,91.8061,92.1503,91.8061,91.9782,54532.0
2021-02-04 09:45:00,101.54,101.85,101.35,101.81,67555.0,91.9782,92.259,91.8061,92.2228,67555.0
2021-02-04 09:50:00,101.79,101.85,101.59,101.85,28555.0,92.2047,92.259,92.0235,92.259,28555.0
2021-02-04 09:55:00,101.82,102.01,101.81,101.94,26538.0,92.2318,92.4039,92.2228,92.3405,26538.0
2021-02-04 10:00:00,101.98,102.09,101.83,101.88,27949.0,92.3768,92.4764,92.2409,92.2862,27949.0
2021-02-04 10:05:00,101.87,102.06,101.86,102.0,26767.0,92.2771,92.4492,92.2681,92.3949,26767.0
2021-02-04 10:10:00,102.02,102.3,101.98,102.17,53850.0,92.413,92.6666,92.3768,92.5489,53850.0
2021-02-04 10:15:00,102.17,102.44,102.13,102.44,53537.0,92.5489,92.7935,92.5126,92.7935,53537.0
2021-02-04 10:20:00,102.43,102.47,102.17,102.19,22106.0,92.7844,92.8206,92.5489,92.567,22106.0
2021-02-04 10:25:00,102.15,102.38,102.14,102.3,37738.0,92.5308,92.7391,92.5217,92.6666,37738.0
2021-02-04 10:30:00,102.3,102.34,102.18,102.34,46962.0,92.6666,92.7029,92.5579,92.7029,46962.0
2021-02-04 10:35:00,102.35,102.55,102.35,102.41,76393.0,92.7119,92.8931,92.7119,92.7663,76393.0
2021-02-04 10:40:00,102.42,102.95,102.41,102.92,83930.0,92.7753,93.2554,92.7663,93.2283,83930.0
2021-02-04 10:45:00,102.92,103.29,102.9,103.28,122434.0,93.2283,93.5634,93.2101,93.5544,122434.0
2021-02-04 10:50:00,103.33,103.6,103.3,103.39,185472.0,93.5996,93.8442,93.5725,93.654,185472.0
2021-02-04 10:55:00,103.41,103.49,103.3,103.42,60141.0,93.6721,93.7446,93.5725,93.6812,60141.0
2021-02-04 11:00:00,103.42,103.53,103.3,103.52,78022.0,93.6812,93.7808,93.5725,93.7718,78022.0
2021-02-04 11:05:00,103.54,103.59,103.33,103.53,57874.0,93.7899,93.8352,93.5996,93.7808,57874.0
2021-02-04 11:10:00,103.54,103.6,103.28,103.29,57555.0,93.7899,93.8442,93.5544,93.5634,57555.0
2021-02-04 11:15:00,103.31,103.6,103.29,103.58,67105.0,93.5815,93.8442,93.5634,93.8261,67105.0
2021-02-04 11:20:00,103.57,103.64,103.47,103.47,45952.0,93.817,93.8805,93.7265,93.7265,45952.0
2021-02-04 11:25:00,103.43,103.49,103.37,103.43,36468.0,93.6902,93.7446,93.6359,93.6902,36468.0
2021-02-04 11:30:00,103.42,103.55,103.38,103.52,62684.0,93.6812,93.7989,93.6449,93.7718,62684.0
2021-02-04 11:35:00,103.49,103.52,103.36,103.51,46584.0,93.7446,93.7718,93.6268,93.7627,46584.0
2021-02-04 11:40:00,103.51,103.55,103.41,103.41,35028.0,93.7627,93.7989,93.6721,93.6721,35028.0
2021-02-04 11:45:00,103.42,103.72,103.4,103.71,44879.0,93.6812,93.9529,93.6631,93.9439,44879.0
2021-02-04 11:50:00,103.71,103.71,103.47,103.58,24637.0,93.9439,93.9439,93.7265,93.8261,24637.0
2021-02-04 11:55:00,103.6,103.78,103.6,103.66,47521.0,93.8442,94.0073,93.8442,93.8986,47521.0
2021-02-04 12:00:00,103.68,103.71,103.55,103.59,44397.0,93.9167,93.9439,93.7989,93.8352,44397.0
2021-02-04 12:05:00,103.6,103.66,103.49,103.63,49825.0,93.8442,93.8986,93.7446,93.8714,49825.0
2021-02-04 12:10:00,103.63,103.73,103.62,103.68,59800.0,93.8714,93.962,93.8623,93.9167,59800.0
2021-02-04 12:15:00,103.68,103.83,103.66,103.7,52083.0,93.9167,94.0526,93.8986,93.9348,52083.0
2021-02-04 12:20:00,103.7,103.72,103.61,103.61,25929.0,93.9348,93.9529,93.8533,93.8533,25929.0
2021-02-04 12:25:00,103.62,103.77,103.56,103.7,38385.0,93.8623,93.9982,93.808,93.9348,38385.0
2021-02-04 12:30:00,103.7,103.8,103.66,103.77,41725.0,93.9348,94.0254,93.8986,93.9982,41725.0
2021-02-04 12:35:00,103.77,103.9,103.77,103.85,70096.0,93.9982,94.116,93.9982,94.0707,70096.0
2021-02-04 12:40:00,103.84,103.87,103.65,103.66,25593.0,94.0616,94.0888,93.8895,93.8986,25593.0
2021-02-04 12:45:00,103.66,103.74,103.64,103.72,23976.0,93.8986,93.971,93.8805,93.9529,23976.0
2021-02-04 12:50:00,103.72,103.78,103.65,103.75,33740.0,93.9529,94.0073,93.8895,93.9801,33740.0
2021-02-04 12:55:00,103.74,103.79,103.73,103.78,35591.0,93.971,94.0163,93.962,94.0073,35591.0
2021-02-04 13:00:00,103.78,103.82,103.59,103.73,35909.0,94.0073,94.0435,93.8352,93.962,35909.0
2021-02-04 13:05:00,103.73,103.87,103.72,103.87,27590.0,93.962,94.0888,93.9529,94.0888,27590.0
2021-02-04 13:10:00,103.86,103.96,103.84,103.95,66296.0,94.0797,94.1703,94.0616,94.1613,66296.0
2021-02-04 13:15:00,103.94,103.94,103.88,103.91,31792.0,94.1522,94.1522,94.0979,94.125,31792.0
2021-02-04 13:20:00,103.91,104.09,103.89,104.02,106493.0,94.125,94.2881,94.1069,94.2247,106493.0
2021-02-04 13:25:00,104.03,104.07,103.94,103.94,31793.0,94.2337,94.27,94.1522,94.1522,31793.0
2021-02-04 13:30:00,103.93,104.09,103.88,104.09,41328.0,94.1431,94.2881,94.0979,94.2881,41328.0
2021-02-04 13:35:00,104.08,104.18,104.04,104.13,66450.0,94.279,94.3696,94.2428,94.3243,66450.0
2021-02-04 13:40:00,104.12,104.13,104.02,104.02,33661.0,94.3153,94.3243,94.2247,94.2247,33661.0
2021-02-04 13:45:00,104.02,104.11,103.98,104.09,37719.0,94.2247,94.3062,94.1884,94.2881,37719.0
2021-02-04 13:50:00,104.09,104.14,104.02,104.13,31387.0,94.2881,94.3334,94.2247,94.3243,31387.0
2021-02-04 13:55:00,104.12,104.18,104.12,104.18,43165.0,94.3153,94.3696,94.3153,94.3696,43165.0
2021-02-04 14:00:00,104.18,104.24,104.12,104.2,57464.0,94.3696,94.424,94.3153,94.3877,57464.0
2021-02-04 14:05:00,104.2,104.22,104.13,104.21,34288.0,94.3877,94.4058,94.3243,94.3968,34288.0
2021-02-04 14:10:00,104.21,104.22,104.12,104.16,41312.0,94.3968,94.4058,94.3153,94.3515,41312.0
2021-02-04 14:15:00,104.17,104.2,104.05,104.08,33495.0,94.3605,94.3877,94.2518,94.279,33495.0
2021-02-04 14:20:00,104.07,104.1,104.03,104.1,29751.0,94.27,94.2971,94.2337,94.2971,29751.0
2021-02-04 14:25:00,104.1,104.12,103.91,103.94,33844.0,94.2971,94.3153,94.125,94.1522,33844.0
2021-02-04 14:30:00,103.95,104.06,103.93,103.99,48305.0,94.1613,94.2609,94.1431,94.1975,48305.0
2021-02-04 14:35:00,103.98,104.09,103.97,104.06,25298.0,94.1884,94.2881,94.1794,94.2609,25298.0
2021-02-04 14:40:00,104.05,104.11,104.02,104.04,40559.0,94.2518,94.3062,94.2247,94.2428,40559.0
2021-02-04 14:45:00,104.05,104.06,103.99,104.04,39728.0,94.2518,94.2609,94.1975,94.2428,39728.0
2021-02-04 14:50:00,104.04,104.07,103.97,104.0,32993.0,94.2428,94.27,94.1794,94.2066,32993.0
2021-02-04 14:55:00,104.0,104.17,104.0,104.08,34716.0,94.2066,94.3605,94.2066,94.279,34716.0
2021-02-04 15:00:00,104.05,104.06,103.81,104.03,115385.0,94.2518,94.2609,94.0344,94.2337,115385.0
2021-02-04 15:05:00,104.03,104.05,103.8,103.8,89955.0,94.2337,94.2518,94.0254,94.0254,89955.0
2021-02-04 15:10:00,103.82,103.82,103.68,103.78,90973.0,94.0435,94.0435,93.9167,94.0073,90973.0
2021-02-04 15:15:00,103.77,103.8,103.47,103.51,116978.0,93.9982,94.0254,93.7265,93.7627,116978.0
2021-02-04 15:20:00,103.51,103.63,103.45,103.48,79825.0,93.7627,93.8714,93.7083,93.7355,79825.0
2021-02-04 15:25:00,103.48,103.58,103.45,103.57,42157.0,93.7355,93.8261,93.7083,93.817,42157.0
2021-02-04 15:30:00,103.56,103.58,103.4,103.45,117117.0,93.808,93.8261,93.6631,93.7083,117117.0
2021-02-04 15:35:00,103.45,103.71,103.43,103.65,73291.0,93.7083,93.9439,93.6902,93.8895,73291.0
2021-02-04 15:40:00,103.64,103.84,103.59,103.77,102445.0,93.8805,94.0616,93.8352,93.9982,102445.0
2021-02-04 15:45:00,103.77,103.9,103.73,103.75,111621.0,93.9982,94.116,93.962,93.9801,111621.0
2021-02-04 15:50:00,103.75,103.75,103.56,103.58,163630.0,93.9801,93.9801,93.808,93.8261,163630.0
2021-02-04 15:55:00,103.57,103.67,103.53,103.64,281099.0,93.817,93.9076,93.7808,93.8805,281099.0
2021-02-05 09:30:00,105.06,105.41,104.78,105.37,225170.0,95.1667,95.4838,94.9131,95.4475,225170.0
2021-02-05 09:35:00,105.33,105.63,105.18,105.3,108867.0,95.4113,95.6831,95.2754,95.3841,108867.0
2021-02-05 09:40:00,105.29,105.65,105.27,105.51,75650.0,95.3751,95.7012,95.357,95.5744,75650.0
2021-02-05 09:45:00,105.46,105.89,105.33,105.79,110262.0,95.5291,95.9186,95.4113,95.828,110262.0
2021-02-05 09:50:00,105.78,106.19,105.75,106.03,174697.0,95.8189,96.1903,95.7918,96.0454,174697.0
2021-02-05 09:55:00,106.01,106.27,105.98,106.14,131498.0,96.0273,96.2628,96.0001,96.145,131498.0
2021-02-05 10:00:00,106.16,106.35,105.82,106.03,120019.0,96.1632,96.3353,95.8552,96.0454,120019.0
2021-02-05 10:05:00,106.04,106.47,106.03,106.43,85270.0,96.0545,96.444,96.0454,96.4077,85270.0
2021-02-05 10:10:00,106.42,106.47,106.12,106.22,57129.0,96.3987,96.444,96.1269,96.2175,57129.0
2021-02-05 10:15:00,106.2,106.42,106.02,106.05,88840.0,96.1994,96.3987,96.0363,96.0635,88840.0
2021-02-05 10:20:00,106.05,106.16,105.92,106.06,66641.0,96.0635,96.1632,95.9458,96.0726,66641.0
2021-02-05 10:25:00,106.04,106.3,105.95,106.28,58944.0,96.0545,96.29,95.9729,96.2719,58944.0
2021-02-05 10:30:00,106.29,106.46,106.19,106.46,67317.0,96.2809,96.4349,96.1903,96.4349,67317.0
2021-02-05 10:35:00,106.47,106.47,106.23,106.32,61141.0,96.444,96.444,96.2266,96.3081,61141.0
2021-02-05 10:40:00,106.31,106.4,106.17,106.4,241577.0,96.299,96.3806,96.1722,96.3806,241577.0
2021-02-05 10:45:00,106.42,106.79,106.33,106.79,101085.0,96.3987,96.7338,96.3171,96.7338,101085.0
2021-02-05 10:50:00,106.8,107.19,106.71,107.19,136519.0,96.7429,97.0962,96.6614,97.0962,136519.0
2021-02-05 10:55:00,107.2,107.22,106.89,107.1,138199.0,97.1052,97.1233,96.8244,97.0146,138199.0
2021-02-05 11:00:00,107.08,107.11,106.9,106.92,55105.0,96.9965,97.0237,96.8335,96.8516,55105.0
2021-02-05 11:05:00,106.92,106.93,106.61,106.67,51555.0,96.8516,96.8606,96.5708,96.6251,51555.0
2021-02-05 11:10:00,106.67,106.77,106.61,106.73,30993.0,96.6251,96.7157,96.5708,96.6795,30993.0
2021-02-05 11:15:00,106.73,106.73,106.52,106.65,23953.0,96.6795,96.6795,96.4893,96.607,23953.0
2021-02-05 11:20:00,106.63,106.86,106.63,106.82,34753.0,96.5889,96.7972,96.5889,96.761,34753.0
2021-02-05 11:25:00,106.83,106.97,106.73,106.87,44841.0,96.7701,96.8969,96.6795,96.8063,44841.0
2021-02-05 11:30:00,106.88,106.92,106.79,106.91,27770.0,96.8153,96.8516,96.7338,96.8425,27770.0
2021-02-05 11:35:00,106.92,107.13,106.9,107.13,72601.0,96.8516,97.0418,96.8335,97.0418,72601.0
2021-02-05 11:40:00,107.11,107.3,107.1,107.18,56296.0,97.0237,97.1958,97.0146,97.0871,56296.0
2021-02-05 11:45:00,107.21,107.37,107.07,107.11,67635.0,97.1143,97.2592,96.9875,97.0237,67635.0
2021-02-05 11:50:00,107.11,107.13,106.84,106.84,47891.0,97.0237,97.0418,96.7791,96.7791,47891.0
2021-02-05 11:55:00,106.84,107.02,106.7,107.01,81274.0,96.7791,96.9422,96.6523,96.9331,81274.0
2021-02-05 12:00:00,106.99,107.09,106.91,107.02,40354.0,96.915,97.0056,96.8425,96.9422,40354.0
2021-02-05 12:05:00,107.02,107.14,107.01,107.08,28795.0,96.9422,97.0509,96.9331,96.9965,28795.0
2021-02-05 12:10:00,107.08,107.18,106.99,107.15,90192.0,96.9965,97.0871,96.915,97.0599,90192.0
2021-02-05 12:15:00,107.15,107.2,107.02,107.12,92504.0,97.0599,97.1052,96.9422,97.0327,92504.0
2021-02-05 12:20:00,107.12,107.15,107.01,107.01,69898.0,97.0327,97.0599,96.9331,96.9331,69898.0
2021-02-05 12:25:00,107.0,107.09,106.94,107.04,49276.0,96.924,97.0056,96.8697,96.9603,49276.0
2021-02-05 12:30:00,107.05,107.37,107.05,107.35,88201.0,96.9693,97.2592,96.9693,97.2411,88201.0
2021-02-05 12:35:00,107.34,107.54,107.32,107.54,74074.0,97.232,97.4132,97.2139,97.4132,74074.0
2021-02-05 12:40:00,107.54,107.54,107.39,107.51,61584.0,97.4132,97.4132,97.2773,97.386,61584.0
2021-02-05 12:45:00,107.5,107.51,107.38,107.39,43918.0,97.377,97.386,97.2683,97.2773,43918.0
2021-02-05 12:50:00,107.38,107.49,107.34,107.46,42927.0,97.2683,97.3679,97.232,97.3407,42927.0
2021-02-05 12:55:00,107.46,107.48,107.34,107.42,66153.0,97.3407,97.3588,97.232,97.3045,66153.0
2021-02-05 13:00:00,107.41,107.42,107.16,107.26,112442.0,97.2954,97.3045,97.069,97.1596,112442.0
2021-02-05 13:05:00,107.26,107.29,107.21,107.23,41240.0,97.1596,97.1867,97.1143,97.1324,41240.0
2021-02-05 13:10:00,107.24,107.4,107.24,107.29,34795.0,97.1414,97.2864,97.1414,97.1867,34795.0
2021-02-05 13:15:00,107.31,107.47,107.25,107.41,34080.0,97.2049,97.3498,97.1505,97.2954,34080.0
2021-02-05 13:20:00,107.41,107.52,107.29,107.34,54926.0,97.2954,97.3951,97.1867,97.232,54926.0
2021-02-05 13:25:00,107.34,107.34,107.15,107.28,49481.0,97.232,97.232,97.0599,97.1777,49481.0
2021-02-05 13:30:00,107.29,107.33,107.15,107.25,46864.0,97.1867,97.223,97.0599,97.1505,46864.0
2021-02-05 13:35:00,107.24,107.36,107.21,107.22,31682.0,97.1414,97.2501,97.1143,97.1233,31682.0
2021-02-05 13:40:00,107.22,107.22,107.11,107.17,43188.0,97.1233,97.1233,97.0237,97.078,43188.0
2021-02-05 13:45:00,107.17,107.23,107.1,107.11,27286.0,97.078,97.1324,97.0146,97.0237,27286.0
2021-02-05 13:50:00,107.1,107.14,107.03,107.06,27859.0,97.0146,97.0509,96.9512,96.9784,27859.0
2021-02-05 13:55:00,107.05,107.15,107.01,107.06,42828.0,96.9693,97.0599,96.9331,96.9784,42828.0
2021-02-05 14:00:00,107.06,107.29,107.06,107.17,72078.0,96.9784,97.1867,96.9784,97.078,72078.0
2021-02-05 14:05:00,107.2,107.23,107.11,107.13,42368.0,97.1052,97.1324,97.0237,97.0418,42368.0
2021-02-05 14:10:00,107.13,107.16,107.11,107.15,32302.0,97.0418,97.069,97.0237,97.0599,32302.0
2021-02-05 14:15:00,107.14,107.25,107.13,107.23,27158.0,97.0509,97.1505,97.0418,97.1324,27158.0
2021-02-05 14:20:00,107.22,107.31,107.14,107.29,41841.0,97.1233,97.2049,97.0509,97.1867,41841.0
2021-02-05 14:25:00,107.3,107.3,107.17,107.22,34394.0,97.1958,97.1958,97.078,97.1233,34394.0
2021-02-05 14:30:00,107.21,107.25,107.01,107.02,18113.0,97.1143,97.1505,96.9331,96.9422,18113.0
2021-02-05 14:35:00,107.03,107.11,106.97,107.09,27240.0,96.9512,97.0237,96.8969,97.0056,27240.0
2021-02-05 14:40:00,107.09,107.09,107.01,107.01,22988.0,97.0056,97.0056,96.9331,96.9331,22988.0
2021-02-05 14:45:00,107.0,107.02,106.9,106.95,34463.0,96.924,96.9422,96.8335,96.8788,34463.0
2021-02-05 14:50:00,106.94,106.98,106.84,106.89,37037.0,96.8697,96.9059,96.7791,96.8244,37037.0
2021-02-05 14:55:00,106.86,106.98,106.86,106.97,31468.0,96.7972,96.9059,96.7972,96.8969,31468.0
2021-02-05 15:00:00,106.93,106.95,106.77,106.77,24637.0,96.8606,96.8788,96.7157,96.7157,24637.0
2021-02-05 15:05:00,106.78,106.84,106.73,106.73,49203.0,96.7248,96.7791,96.6795,96.6795,49203.0
2021-02-05 15:10:00,106.75,106.88,106.72,106.88,53831.0,96.6976,96.8153,96.6704,96.8153,53831.0
2021-02-05 15:15:00,106.88,107.01,106.85,106.97,54812.0,96.8153,96.9331,96.7882,96.8969,54812.0
2021-02-05 15:20:00,106.96,107.11,106.95,107.1,53132.0,96.8878,97.0237,96.8788,97.0146,53132.0
2021-02-05 15:25:00,107.1,107.1,106.86,106.91,51745.0,97.0146,97.0146,96.7972,96.8425,51745.0
2021-02-05 15:30:00,106.89,106.89,106.74,106.78,55727.0,96.8244,96.8244,96.6885,96.7248,55727.0
2021-02-05 15:35:00,106.77,106.83,106.72,106.76,48778.0,96.7157,96.7701,96.6704,96.7067,48778.0
2021-02-05 15:40:00,106.76,106.82,106.74,106.78,59772.0,96.7067,96.761,96.6885,96.7248,59772.0
2021-02-05 15:45:00,106.78,107.01,106.77,106.86,83946.0,96.7248,96.9331,96.7157,96.7972,83946.0
2021-02-05 15:50:00,106.85,106.89,106.55,106.57,266027.0,96.7882,96.8244,96.5164,96.5345,266027.0
2021-02-05 15:55:00,106.56,106.63,106.32,106.47,509894.0,96.5255,96.5889,96.3081,96.444,509894.0
2021-02-08 09:30:00,106.42,106.53,105.44,105.45,247449.0,96.3987,96.4983,95.511,95.52,247449.0
2021-02-08 09:35:00,105.47,105.98,105.47,105.64,55447.0,95.5381,96.0001,95.5381,95.6921,55447.0
2021-02-08 09:40:00,105.63,105.71,105.39,105.61,59298.0,95.6831,95.7555,95.4657,95.6649,59298.0
2021-02-08 09:45:00,105.63,105.93,105.54,105.7,55029.0,95.6831,95.9548,95.6015,95.7465,55029.0
2021-02-08 09:50:00,105.77,105.9,105.57,105.72,31444.0,95.8099,95.9276,95.6287,95.7646,31444.0
2021-02-08 09:55:00,105.73,106.18,105.7,106.07,64942.0,95.7736,96.1813,95.7465,96.0816,64942.0
2021-02-08 10:00:00,106.06,106.36,106.01,106.15,57096.0,96.0726,96.3443,96.0273,96.1541,57096.0
2021-02-08 10:05:00,106.16,106.26,106.06,106.23,51036.0,96.1632,96.2537,96.0726,96.2266,51036.0
2021-02-08 10:10:00,106.22,106.22,105.89,106.09,45619.0,96.2175,96.2175,95.9186,96.0997,45619.0
2021-02-08 10:15:00,106.09,106.25,106.09,106.13,44078.0,96.0997,96.2447,96.0997,96.136,44078.0
2021-02-08 10:20:00,106.12,106.27,105.92,105.93,47810.0,96.1269,96.2628,95.9458,95.9548,47810.0
2021-02-08 10:25:00,105.91,105.97,105.73,105.84,35986.0,95.9367,95.991,95.7736,95.8733,35986.0
2021-02-08 10:30:00,105.84,105.85,105.66,105.82,40404.0,95.8733,95.8823,95.7102,95.8552,40404.0
2021-02-08 10:35:00,105.84,106.04,105.81,105.92,26857.0,95.8733,96.0545,95.8461,95.9458,26857.0
2021-02-08 10:40:00,105.93,106.09,105.79,105.92,24923.0,95.9548,96.0997,95.828,95.9458,24923.0
2021-02-08 10:45:00,105.92,106.02,105.77,105.83,35178.0,95.9458,96.0363,95.8099,95.8642,35178.0
2021-02-08 10:50:00,105.82,105.92,105.71,105.79,27625.0,95.8552,95.9458,95.7555,95.828,27625.0
2021-02-08 10:55:00,105.78,105.98,105.72,105.96,32163.0,95.8189,96.0001,95.7646,95.982,32163.0
2021-02-08 11:00:00,105.99,106.05,105.85,106.02,42399.0,96.0092,96.0635,95.8823,96.0363,42399.0
2021-02-08 11:05:00,106.02,106.05,105.85,105.93,28328.0,96.0363,96.0635,95.8823,95.9548,28328.0
2021-02-08 11:10:00,105.97,105.97,105.78,105.91,33623.0,95.991,95.991,95.8189,95.9367,33623.0
2021-02-08 11:15:00,105.85,105.94,105.78,105.8,16632.0,95.8823,95.9639,95.8189,95.8371,16632.0
2021-02-08 11:20:00,105.78,105.79,105.65,105.73,29295.0,95.8189,95.828,95.7012,95.7736,29295.0
2021-02-08 11:25:00,105.74,105.9,105.69,105.76,33734.0,95.7827,95.9276,95.7374,95.8008,33734.0
2021-02-08 11:30:00,105.77,105.83,105.66,105.75,45632.0,95.8099,95.8642,95.7102,95.7918,45632.0
2021-02-08 11:35:00,105.74,105.82,105.64,105.67,26345.0,95.7827,95.8552,95.6921,95.7193,26345.0
2021-02-08 11:40:00,105.68,105.75,105.64,105.75,22565.0,95.7284,95.7918,95.6921,95.7918,22565.0
2021-02-08 11:45:00,105.75,105.9,105.73,105.89,25705.0,95.7918,95.9276,95.7736,95.9186,25705.0
2021-02-08 11:50:00,105.91,105.97,105.7,105.7,39266.0,95.9367,95.991,95.7465,95.7465,39266.0
2021-02-08 11:55:00,105.73,105.78,105.56,105.57,37238.0,95.7736,95.8189,95.6197,95.6287,37238.0
2021-02-08 12:00:00,105.57,105.7,105.48,105.54,35057.0,95.6287,95.7465,95.5472,95.6015,35057.0
2021-02-08 12:05:00,105.55,105.55,105.41,105.46,18382.0,95.6106,95.6106,95.4838,95.5291,18382.0
2021-02-08 12:10:00,105.45,105.56,105.38,105.55,42688.0,95.52,95.6197,95.4566,95.6106,42688.0
2021-02-08 12:15:00,105.51,105.69,105.49,105.59,26659.0,95.5744,95.7374,95.5562,95.6468,26659.0
2021-02-08 12:20:00,105.59,105.74,105.54,105.6,26387.0,95.6468,95.7827,95.6015,95.6559,26387.0
2021-02-08 12:25:00,105.61,105.78,105.54,105.71,28221.0,95.6649,95.8189,95.6015,95.7555,28221.0
2021-02-08 12:30:00,105.7,105.79,105.64,105.74,17583.0,95.7465,95.828,95.6921,95.7827,17583.0
2021-02-08 12:35:00,105.74,105.8,105.53,105.53,47104.0,95.7827,95.8371,95.5925,95.5925,47104.0
2021-02-08 12:40:00,105.52,105.6,105.44,105.54,44860.0,95.5834,95.6559,95.511,95.6015,44860.0
2021-02-08 12:45:00,105.49,105.72,105.49,105.68,25875.0,95.5562,95.7646,95.5562,95.7284,25875.0
2021-02-08 12:50:00,105.66,105.67,105.49,105.56,35531.0,95.7102,95.7193,95.5562,95.6197,35531.0
2021-02-08 12:55:00,105.56,105.56,105.34,105.34,26508.0,95.6197,95.6197,95.4204,95.4204,26508.0
2021-02-08 13:00:00,105.35,105.41,105.35,105.41,26293.0,95.4294,95.4838,95.4294,95.4838,26293.0
2021-02-08 13:05:00,105.41,105.57,105.37,105.47,34418.0,95.4838,95.6287,95.4475,95.5381,34418.0
2021-02-08 13:10:00,105.48,105.64,105.48,105.59,26773.0,95.5472,95.6921,95.5472,95.6468,26773.0
2021-02-08 13:15:00,105.59,105.72,105.58,105.66,23599.0,95.6468,95.7646,95.6378,95.7102,23599.0
2021-02-08 13:20:00,105.66,105.7,105.6,105.68,12842.0,95.7102,95.7465,95.6559,95.7284,12842.0
2021-02-08 13:25:00,105.68,105.69,105.54,105.57,14888.0,95.7284,95.7374,95.6015,95.6287,14888.0
2021-02-08 13:30:00,105.57,105.65,105.54,105.62,16895.0,95.6287,95.7012,95.6015,95.674,16895.0
2021-02-08 13:35:00,105.6,105.66,105.56,105.63,25961.0,95.6559,95.7102,95.6197,95.6831,25961.0
2021-02-08 13:40:00,105.62,105.63,105.47,105.57,14158.0,95.674,95.6831,95.5381,95.6287,14158.0
2021-02-08 13:45:00,105.58,105.68,105.53,105.55,30322.0,95.6378,95.7284,95.5925,95.6106,30322.0
2021-02-08 13:50:00,105.56,105.6,105.44,105.49,37510.0,95.6197,95.6559,95.511,95.5562,37510.0
2021-02-08 13:55:00,105.48,105.54,105.45,105.48,14568.0,95.5472,95.6015,95.52,95.5472,14568.0
2021-02-08 14:00:00,105.48,105.57,105.44,105.47,19374.0,95.5472,95.6287,95.511,95.5381,19374.0
2021-02-08 14:05:00,105.5,105.6,105.46,105.57,20272.0,95.5653,95.6559,95.5291,95.6287,20272.0
2021-02-08 14:10:00,105.56,105.58,105.48,105.52,16977.0,95.6197,95.6378,95.5472,95.5834,16977.0
2021-02-08 14:15:00,105.5,105.56,105.46,105.5,17449.0,95.5653,95.6197,95.5291,95.5653,17449.0
2021-02-08 14:20:00,105.49,105.66,105.48,105.63,11806.0,95.5562,95.7102,95.5472,95.6831,11806.0
2021-02-08 14:25:00,105.63,105.68,105.58,105.6,21233.0,95.6831,95.7284,95.6378,95.6559,21233.0
2021-02-08 14:30:00,105.58,105.73,105.57,105.69,15789.0,95.6378,95.7736,95.6287,95.7374,15789.0
2021-02-08 14:35:00,105.67,105.72,105.62,105.67,15999.0,95.7193,95.7646,95.674,95.7193,15999.0
2021-02-08 14:40:00,105.67,105.67,105.59,105.62,17097.0,95.7193,95.7193,95.6468,95.674,17097.0
2021-02-08 14:45:00,105.62,105.66,105.58,105.6,17645.0,95.674,95.7102,95.6378,95.6559,17645.0
2021-02-08 14:50:00,105.6,105.64,105.56,105.58,13316.0,95.6559,95.6921,95.6197,95.6378,13316.0
2021-02-08 14:55:00,105.59,105.66,105.59,105.61,18394.0,95.6468,95.7102,95.6468,95.6649,18394.0
2021-02-08 15:00:00,105.62,105.63,105.5,105.52,18844.0,95.674,95.6831,95.5653,95.5834,18844.0
2021-02-08 15:05:00,105.53,105.61,105.43,105.48,47610.0,95.5925,95.6649,95.5019,95.5472,47610.0
2021-02-08 15:10:00,105.5,105.5,105.4,105.48,21220.0,95.5653,95.5653,95.4747,95.5472,21220.0
2021-02-08 15:15:00,105.49,105.52,105.42,105.45,19211.0,95.5562,95.5834,95.4928,95.52,19211.0
2021-02-08 15:20:00,105.45,105.53,105.45,105.51,27736.0,95.52,95.5925,95.52,95.5744,27736.0
2021-02-08 15:25:00,105.5,105.59,105.5,105.58,27988.0,95.5653,95.6468,95.5653,95.6378,27988.0
2021-02-08 15:30:00,105.58,105.71,105.57,105.65,28661.0,95.6378,95.7555,95.6287,95.7012,28661.0
2021-02-08 15:35:00,105.65,105.65,105.53,105.65,30956.0,95.7012,95.7012,95.5925,95.7012,30956.0
2021-02-08 15:40:00,105.64,105.77,105.63,105.77,43991.0,95.6921,95.8099,95.6831,95.8099,43991.0
2021-02-08 15:45:00,105.76,105.84,105.71,105.79,50053.0,95.8008,95.8733,95.7555,95.828,50053.0
2021-02-08 15:50:00,105.8,106.09,105.78,106.02,138892.0,95.8371,96.0997,95.8189,96.0363,138892.0
2021-02-08 15:55:00,106.03,106.29,105.99,106.27,446639.0,96.0454,96.2809,96.0092,96.2628,446639.0
2021-02-09 09:30:00,105.98,106.18,105.32,105.32,162825.0,96.0001,96.1813,95.4023,95.4023,162825.0
2021-02-09 09:35:00,105.4,105.73,105.34,105.69,50581.0,95.4747,95.7736,95.4204,95.7374,50581.0
2021-02-09 09:40:00,105.76,105.82,105.57,105.73,38107.0,95.8008,95.8552,95.6287,95.7736,38107.0
2021-02-09 09:45:00,105.73,105.78,105.22,105.31,52612.0,95.7736,95.8189,95.3117,95.3932,52612.0
2021-02-09 09:50:00,105.32,105.55,105.25,105.52,38826.0,95.4023,95.6106,95.3388,95.5834,38826.0
2021-02-09 09:55:00,105.5,105.72,105.47,105.49,30542.0,95.5653,95.7646,95.5381,95.5562,30542.0
2021-02-09 10:00:00,105.49,105.62,105.33,105.33,33363.0,95.5562,95.674,95.4113,95.4113,33363.0
2021-02-09 10:05:00,105.34,105.49,105.27,105.38,48227.0,95.4204,95.5562,95.357,95.4566,48227.0
2021-02-09 10:10:00,105.4,105.55,105.32,105.43,30705.0,95.4747,95.6106,95.4023,95.5019,30705.0
2021-02-09 10:15:00,105.45,105.52,105.39,105.48,23467.0,95.52,95.5834,95.4657,95.5472,23467.0
2021-02-09 10:20:00,105.47,105.59,105.42,105.42,19506.0,95.5381,95.6468,95.4928,95.4928,19506.0
2021-02-09 10:25:00,105.43,105.45,105.27,105.43,20234.0,95.5019,95.52,95.357,95.5019,20234.0
2021-02-09 10:30:00,105.44,105.53,105.43,105.47,26037.0,95.511,95.5925,95.5019,95.5381,26037.0
2021-02-09 10:35:00,105.46,105.59,105.43,105.45,29587.0,95.5291,95.6468,95.5019,95.52,29587.0
2021-02-09 10:40:00,105.45,105.81,105.45,105.76,22388.0,95.52,95.8461,95.52,95.8008,22388.0
2021-02-09 10:45:00,105.8,105.85,105.68,105.75,16642.0,95.8371,95.8823,95.7284,95.7918,16642.0
2021-02-09 10:50:00,105.75,105.94,105.74,105.77,16083.0,95.7918,95.9639,95.7827,95.8099,16083.0
2021-02-09 10:55:00,105.77,105.81,105.66,105.81,20979.0,95.8099,95.8461,95.7102,95.8461,20979.0
2021-02-09 11:00:00,105.81,105.83,105.75,105.8,12116.0,95.8461,95.8642,95.7918,95.8371,12116.0
2021-02-09 11:05:00,105.78,105.8,105.68,105.79,17003.0,95.8189,95.8371,95.7284,95.828,17003.0
2021-02-09 11:10:00,105.8,105.89,105.69,105.86,16732.0,95.8371,95.9186,95.7374,95.8914,16732.0
2021-02-09 11:15:00,105.86,105.94,105.84,105.9,16452.0,95.8914,95.9639,95.8733,95.9276,16452.0
2021-02-09 11:20:00,105.89,105.97,105.83,105.83,18301.0,95.9186,95.991,95.8642,95.8642,18301.0
2021-02-09 11:25:00,105.81,105.85,105.75,105.76,21832.0,95.8461,95.8823,95.7918,95.8008,21832.0
2021-02-09 11:30:00,105.76,105.81,105.69,105.8,22762.0,95.8008,95.8461,95.7374,95.8371,22762.0
2021-02-09 11:35:00,105.81,105.9,105.79,105.82,16862.0,95.8461,95.9276,95.828,95.8552,16862.0
2021-02-09 11:40:00,105.81,105.92,105.81,105.82,22783.0,95.8461,95.9458,95.8461,95.8552,22783.0
2021-02-09 11:45:00,105.82,105.91,105.82,105.9,11888.0,95.8552,95.9367,95.8552,95.9276,11888.0
2021-02-09 11:50:00,105.88,105.93,105.86,105.9,14134.0,95.9095,95.9548,95.8914,95.9276,14134.0
2021-02-09 11:55:00,105.89,105.94,105.84,105.87,17666.0,95.9186,95.9639,95.8733,95.9005,17666.0
2021-02-09 12:00:00,105.86,105.94,105.81,105.82,17815.0,95.8914,95.9639,95.8461,95.8552,17815.0
2021-02-09 12:05:00,105.82,106.13,105.81,106.13,11629.0,95.8552,96.136,95.8461,96.136,11629.0
2021-02-09 12:10:00,106.15,106.23,106.1,106.23,14876.0,96.1541,96.2266,96.1088,96.2266,14876.0
2021-02-09 12:15:00,106.24,106.26,106.07,106.15,57542.0,96.2356,96.2537,96.0816,96.1541,57542.0
2021-02-09 12:20:00,106.16,106.33,106.16,106.23,25705.0,96.1632,96.3171,96.1632,96.2266,25705.0
2021-02-09 12:25:00,106.22,106.37,106.21,106.34,14899.0,96.2175,96.3534,96.2084,96.3262,14899.0
2021-02-09 12:30:00,106.33,106.48,106.33,106.33,18629.0,96.3171,96.453,96.3171,96.3171,18629.0
2021-02-09 12:35:00,106.33,106.39,106.29,106.29,11596.0,96.3171,96.3715,96.2809,96.2809,11596.0
2021-02-09 12:40:00,106.28,106.34,106.21,106.33,12540.0,96.2719,96.3262,96.2084,96.3171,12540.0
2021-02-09 12:45:00,106.34,106.35,106.17,106.19,12575.0,96.3262,96.3353,96.1722,96.1903,12575.0
2021-02-09 12:50:00,106.23,106.29,106.18,106.24,17516.0,96.2266,96.2809,96.1813,96.2356,17516.0
2021-02-09 12:55:00,106.24,106.33,106.14,106.31,13263.0,96.2356,96.3171,96.145,96.299,13263.0
2021-02-09 13:00:00,106.3,106.32,106.26,106.27,10284.0,96.29,96.3081,96.2537,96.2628,10284.0
2021-02-09 13:05:00,106.27,106.29,106.18,106.2,10603.0,96.2628,96.2809,96.1813,96.1994,10603.0
2021-02-09 13:10:00,106.21,106.24,106.17,106.18,7998.0,96.2084,96.2356,96.1722,96.1813,7998.0
2021-02-09 13:15:00,106.17,106.22,106.09,106.2,20676.0,96.1722,96.2175,96.0997,96.1994,20676.0
2021-02-09 13:20:00,106.19,106.22,106.16,106.2,11843.0,96.1903,96.2175,96.1632,96.1994,11843.0
2021-02-09 13:25:00,106.2,106.26,106.15,106.21,11053.0,96.1994,96.2537,96.1541,96.2084,11053.0
2021-02-09 13:30:00,106.2,106.31,106.2,106.31,12209.0,96.1994,96.299,96.1994,96.299,12209.0
2021-02-09 13:35:00,106.31,106.36,106.2,106.25,31182.0,96.299,96.3443,96.1994,96.2447,31182.0
2021-02-09 13:40:00,106.27,106.28,106.19,106.2,15485.0,96.2628,96.2719,96.1903,96.1994,15485.0
2021-02-09 13:45:00,106.2,106.27,106.19,106.22,10137.0,96.1994,96.2628,96.1903,96.2175,10137.0
2021-02-09 13:50:00,106.23,106.27,106.21,106.26,12147.0,96.2266,96.2628,96.2084,96.2537,12147.0
2021-02-09 13:55:00,106.26,106.36,106.25,106.34,15842.0,96.2537,96.3443,96.2447,96.3262,15842.0
2021-02-09 14:00:00,106.35,106.36,106.24,106.28,9983.0,96.3353,96.3443,96.2356,96.2719,9983.0
2021-02-09 14:05:00,106.29,106.32,106.24,106.25,13961.0,96.2809,96.3081,96.2356,96.2447,13961.0
2021-02-09 14:10:00,106.26,106.29,106.24,106.26,8521.0,96.2537,96.2809,96.2356,96.2537,8521.0
2021-02-09 14:15:00,106.25,106.41,106.24,106.41,27893.0,96.2447,96.3896,96.2356,96.3896,27893.0
2021-02-09 14:20:00,106.41,106.44,106.4,106.42,15808.0,96.3896,96.4168,96.3806,96.3987,15808.0
2021-02-09 14:25:00,106.42,106.51,106.42,106.49,12994.0,96.3987,96.4802,96.3987,96.4621,12994.0
2021-02-09 14:30:00,106.48,106.59,106.46,106.52,19107.0,96.453,96.5527,96.4349,96.4893,19107.0
2021-02-09 14:35:00,106.52,106.58,106.5,106.58,12334.0,96.4893,96.5436,96.4711,96.5436,12334.0
2021-02-09 14:40:00,106.57,106.62,106.51,106.56,20744.0,96.5345,96.5798,96.4802,96.5255,20744.0
2021-02-09 14:45:00,106.54,106.74,106.53,106.67,23117.0,96.5074,96.6885,96.4983,96.6251,23117.0
2021-02-09 14:50:00,106.68,106.75,106.63,106.75,17843.0,96.6342,96.6976,96.5889,96.6976,17843.0
2021-02-09 14:55:00,106.74,106.83,106.72,106.79,18877.0,96.6885,96.7701,96.6704,96.7338,18877.0
2021-02-09 15:00:00,106.78,106.82,106.72,106.77,21870.0,96.7248,96.761,96.6704,96.7157,21870.0
2021-02-09 15:05:00,106.77,106.77,106.67,106.67,24846.0,96.7157,96.7157,96.6251,96.6251,24846.0
2021-02-09 15:10:00,106.69,106.69,106.53,106.61,17369.0,96.6432,96.6432,96.4983,96.5708,17369.0
2021-02-09 15:15:00,106.62,106.63,106.51,106.53,16191.0,96.5798,96.5889,96.4802,96.4983,16191.0
2021-02-09 15:20:00,106.53,106.57,106.45,106.49,21099.0,96.4983,96.5345,96.4258,96.4621,21099.0
2021-02-09 15:25:00,106.49,106.52,106.41,106.45,20742.0,96.4621,96.4893,96.3896,96.4258,20742.0
2021-02-09 15:30:00,106.46,106.57,106.46,106.55,28536.0,96.4349,96.5345,96.4349,96.5164,28536.0
2021-02-09 15:35:00,106.56,106.61,106.47,106.48,35599.0,96.5255,96.5708,96.444,96.453,35599.0
2021-02-09 15:40:00,106.47,106.51,106.41,106.5,19927.0,96.444,96.4802,96.3896,96.4711,19927.0
2021-02-09 15:45:00,106.51,106.51,106.44,106.49,28950.0,96.4802,96.4802,96.4168,96.4621,28950.0
2021-02-09 15:50:00,106.48,106.49,106.22,106.24,77660.0,96.453,96.4621,96.2175,96.2356,77660.0
2021-02-09 15:55:00,106.24,106.28,106.13,106.22,130919.0,96.2356,96.2719,96.136,96.2175,130919.0
2021-02-10 09:30:00,106.77,106.82,106.28,106.64,75634.0,96.7157,96.761,96.2719,96.598,75634.0
2021-02-10 09:35:00,106.68,106.9,106.4,106.45,30036.0,96.6342,96.8335,96.3806,96.4258,30036.0
2021-02-10 09:40:00,106.47,106.65,106.33,106.38,36691.0,96.444,96.607,96.3171,96.3624,36691.0
2021-02-10 09:45:00,106.41,106.42,106.04,106.42,41513.0,96.3896,96.3987,96.0545,96.3987,41513.0
2021-02-10 09:50:00,106.34,106.38,106.16,106.22,30921.0,96.3262,96.3624,96.1632,96.2175,30921.0
2021-02-10 09:55:00,106.2,106.33,106.09,106.15,25549.0,96.1994,96.3171,96.0997,96.1541,25549.0
2021-02-10 10:00:00,106.17,106.5,106.17,106.29,119039.0,96.1722,96.4711,96.1722,96.2809,119039.0
2021-02-10 10:05:00,106.27,106.43,106.27,106.39,24317.0,96.2628,96.4077,96.2628,96.3715,24317.0
2021-02-10 10:10:00,106.37,106.4,106.22,106.26,22969.0,96.3534,96.3806,96.2175,96.2537,22969.0
2021-02-10 10:15:00,106.26,106.35,106.22,106.28,21455.0,96.2537,96.3353,96.2175,96.2719,21455.0
2021-02-10 10:20:00,106.28,106.51,106.16,106.36,52085.0,96.2719,96.4802,96.1632,96.3443,52085.0
2021-02-10 10:25:00,106.38,106.38,105.98,106.03,78764.0,96.3624,96.3624,96.0001,96.0454,78764.0
2021-02-10 10:30:00,106.05,106.23,105.94,106.1,60752.0,96.0635,96.2266,95.9639,96.1088,60752.0
2021-02-10 10:35:00,106.13,106.21,105.91,105.94,65948.0,96.136,96.2084,95.9367,95.9639,65948.0
2021-02-10 10:40:00,105.9,106.03,105.66,105.76,60633.0,95.9276,96.0454,95.7102,95.8008,60633.0
2021-02-10 10:45:00,105.75,105.92,105.68,105.76,80147.0,95.7918,95.9458,95.7284,95.8008,80147.0
2021-02-10 10:50:00,105.78,105.93,105.72,105.87,26258.0,95.8189,95.9548,95.7646,95.9005,26258.0
2021-02-10 10:55:00,105.86,106.08,105.8,106.08,52245.0,95.8914,96.0907,95.8371,96.0907,52245.0
2021-02-10 11:00:00,106.09,106.1,105.8,105.83,31524.0,96.0997,96.1088,95.8371,95.8642,31524.0
2021-02-10 11:05:00,105.86,105.86,105.63,105.68,29507.0,95.8914,95.8914,95.6831,95.7284,29507.0
2021-02-10 11:10:00,105.65,105.85,105.62,105.81,18536.0,95.7012,95.8823,95.674,95.8461,18536.0
2021-02-10 11:15:00,105.8,105.89,105.66,105.72,23655.0,95.8371,95.9186,95.7102,95.7646,23655.0
2021-02-10 11:20:00,105.7,105.74,105.57,105.71,17778.0,95.7465,95.7827,95.6287,95.7555,17778.0
2021-02-10 11:25:00,105.74,105.74,105.48,105.5,28031.0,95.7827,95.7827,95.5472,95.5653,28031.0
2021-02-10 11:30:00,105.51,105.62,105.39,105.57,28847.0,95.5744,95.674,95.4657,95.6287,28847.0
2021-02-10 11:35:00,105.58,105.67,105.51,105.58,13609.0,95.6378,95.7193,95.5744,95.6378,13609.0
2021-02-10 11:40:00,105.57,105.74,105.53,105.61,17036.0,95.6287,95.7827,95.5925,95.6649,17036.0
2021-02-10 11:45:00,105.6,105.64,105.52,105.54,8191.0,95.6559,95.6921,95.5834,95.6015,8191.0
2021-02-10 11:50:00,105.53,105.55,105.42,105.44,20683.0,95.5925,95.6106,95.4928,95.511,20683.0
2021-02-10 11:55:00,105.45,105.54,105.23,105.23,26721.0,95.52,95.6015,95.3207,95.3207,26721.0
2021-02-10 12:00:00,105.23,105.27,105.06,105.12,40972.0,95.3207,95.357,95.1667,95.2211,40972.0
2021-02-10 12:05:00,105.1,105.17,104.93,105.14,51941.0,95.203,95.2664,95.049,95.2392,51941.0
2021-02-10 12:10:00,105.15,105.21,105.03,105.2,45062.0,95.2483,95.3026,95.1396,95.2936,45062.0
2021-02-10 12:15:00,105.2,105.33,105.1,105.19,17902.0,95.2936,95.4113,95.203,95.2845,17902.0
2021-02-10 12:20:00,105.18,105.23,105.02,105.05,27792.0,95.2754,95.3207,95.1305,95.1577,27792.0
2021-02-10 12:25:00,105.04,105.22,105.02,105.15,13163.0,95.1486,95.3117,95.1305,95.2483,13163.0
2021-02-10 12:30:00,105.14,105.21,105.11,105.18,16496.0,95.2392,95.3026,95.212,95.2754,16496.0
2021-02-10 12:35:00,105.2,105.22,105.03,105.06,20786.0,95.2936,95.3117,95.1396,95.1667,20786.0
2021-02-10 12:40:00,105.01,105.23,104.96,105.15,65391.0,95.1214,95.3207,95.0762,95.2483,65391.0
2021-02-10 12:45:00,105.15,105.33,105.13,105.33,8041.0,95.2483,95.4113,95.2301,95.4113,8041.0
2021-02-10 12:50:00,105.33,105.57,105.33,105.57,28264.0,95.4113,95.6287,95.4113,95.6287,28264.0
2021-02-10 12:55:00,105.58,105.66,105.5,105.51,22282.0,95.6378,95.7102,95.5653,95.5744,22282.0
2021-02-10 13:00:00,105.5,105.5,105.3,105.31,15976.0,95.5653,95.5653,95.3841,95.3932,15976.0
2021-02-10 13:05:00,105.34,105.45,105.32,105.44,11915.0,95.4204,95.52,95.4023,95.511,11915.0
2021-02-10 13:10:00,105.47,105.48,105.36,105.38,15728.0,95.5381,95.5472,95.4385,95.4566,15728.0
2021-02-10 13:15:00,105.37,105.52,105.36,105.49,12674.0,95.4475,95.5834,95.4385,95.5562,12674.0
2021-02-10 13:20:00,105.48,105.48,105.34,105.34,8572.0,95.5472,95.5472,95.4204,95.4204,8572.0
2021-02-10 13:25:00,105.34,105.55,105.34,105.5,20558.0,95.4204,95.6106,95.4204,95.5653,20558.0
2021-02-10 13:30:00,105.52,105.69,105.48,105.67,10156.0,95.5834,95.7374,95.5472,95.7193,10156.0
2021-02-10 13:35:00,105.67,105.73,105.65,105.68,10580.0,95.7193,95.7736,95.7012,95.7284,10580.0
2021-02-10 13:40:00,105.7,105.72,105.61,105.66,13551.0,95.7465,95.7646,95.6649,95.7102,13551.0
2021-02-10 13:45:00,105.66,105.66,105.56,105.6,11909.0,95.7102,95.7102,95.6197,95.6559,11909.0
2021-02-10 13:50:00,105.59,105.69,105.58,105.66,18404.0,95.6468,95.7374,95.6378,95.7102,18404.0
2021-02-10 13:55:00,105.66,105.66,105.53,105.53,19613.0,95.7102,95.7102,95.5925,95.5925,19613.0
2021-02-10 14:00:00,105.53,105.63,105.39,105.46,36268.0,95.5925,95.6831,95.4657,95.5291,36268.0
2021-02-10 14:05:00,105.45,105.53,105.36,105.48,22846.0,95.52,95.5925,95.4385,95.5472,22846.0
2021-02-10 14:10:00,105.5,105.6,105.5,105.6,10616.0,95.5653,95.6559,95.5653,95.6559,10616.0
2021-02-10 14:15:00,105.59,105.62,105.49,105.5,15419.0,95.6468,95.674,95.5562,95.5653,15419.0
2021-02-10 14:20:00,105.48,105.6,105.44,105.6,22589.0,95.5472,95.6559,95.511,95.6559,22589.0
2021-02-10 14:25:00,105.59,105.84,105.57,105.81,21381.0,95.6468,95.8733,95.6287,95.8461,21381.0
2021-02-10 14:30:00,105.81,105.98,105.74,105.93,28376.0,95.8461,96.0001,95.7827,95.9548,28376.0
2021-02-10 14:35:00,105.93,106.04,105.91,105.91,32742.0,95.9548,96.0545,95.9367,95.9367,32742.0
2021-02-10 14:40:00,105.89,106.0,105.88,105.94,16239.0,95.9186,96.0182,95.9095,95.9639,16239.0
2021-02-10 14:45:00,105.95,106.11,105.93,106.08,34484.0,95.9729,96.1179,95.9548,96.0907,34484.0
2021-02-10 14:50:00,106.1,106.12,105.97,106.0,17329.0,96.1088,96.1269,95.991,96.0182,17329.0
2021-02-10 14:55:00,106.01,106.1,105.97,106.09,19405.0,96.0273,96.1088,95.991,96.0997,19405.0
2021-02-10 15:00:00,106.09,106.19,106.07,106.12,59247.0,96.0997,96.1903,96.0816,96.1269,59247.0
2021-02-10 15:05:00,106.12,106.2,106.12,106.13,26580.0,96.1269,96.1994,96.1269,96.136,26580.0
2021-02-10 15:10:00,106.14,106.3,106.09,106.24,39712.0,96.145,96.29,96.0997,96.2356,39712.0
2021-02-10 15:15:00,106.25,106.27,106.14,106.15,28284.0,96.2447,96.2628,96.145,96.1541,28284.0
2021-02-10 15:20:00,106.15,106.25,106.07,106.07,22494.0,96.1541,96.2447,96.0816,96.0816,22494.0
2021-02-10 15:25:00,106.09,106.14,106.02,106.08,19386.0,96.0997,96.145,96.0363,96.0907,19386.0
2021-02-10 15:30:00,106.08,106.17,106.06,106.09,31611.0,96.0907,96.1722,96.0726,96.0997,31611.0
2021-02-10 15:35:00,106.1,106.14,105.95,105.96,18935.0,96.1088,96.145,95.9729,95.982,18935.0
2021-02-10 15:40:00,105.97,106.01,105.8,105.8,22159.0,95.991,96.0273,95.8371,95.8371,22159.0
2021-02-10 15:45:00,105.81,105.99,105.8,105.82,36988.0,95.8461,96.0092,95.8371,95.8552,36988.0
2021-02-10 15:50:00,105.79,106.02,105.68,105.82,178162.0,95.828,96.0363,95.7284,95.8552,178162.0
2021-02-10 15:55:00,105.81,105.9,105.75,105.87,194310.0,95.8461,95.9276,95.7918,95.9005,194310.0
2021-02-11 09:30:00,106.12,106.23,105.75,106.03,96481.0,96.1269,96.2266,95.7918,96.0454,96481.0
2021-02-11 09:35:00,106.03,106.03,105.68,105.81,30227.0,96.0454,96.0454,95.7284,95.8461,30227.0
2021-02-11 09:40:00,105.85,105.85,105.32,105.34,24054.0,95.8823,95.8823,95.4023,95.4204,24054.0
2021-02-11 09:45:00,105.46,105.66,105.29,105.64,35068.0,95.5291,95.7102,95.3751,95.6921,35068.0
2021-02-11 09:50:00,105.67,105.67,105.28,105.34,28997.0,95.7193,95.7193,95.366,95.4204,28997.0
2021-02-11 09:55:00,105.33,105.37,105.18,105.18,17607.0,95.4113,95.4475,95.2754,95.2754,17607.0
2021-02-11 10:00:00,105.2,105.3,105.15,105.17,32726.0,95.2936,95.3841,95.2483,95.2664,32726.0
2021-02-11 10:05:00,105.18,105.28,105.1,105.27,27397.0,95.2754,95.366,95.203,95.357,27397.0
2021-02-11 10:10:00,105.27,105.29,105.11,105.23,24961.0,95.357,95.3751,95.212,95.3207,24961.0
2021-02-11 10:15:00,105.24,105.32,105.14,105.26,29331.0,95.3298,95.4023,95.2392,95.3479,29331.0
2021-02-11 10:20:00,105.26,105.35,105.19,105.34,17551.0,95.3479,95.4294,95.2845,95.4204,17551.0
2021-02-11 10:25:00,105.31,105.37,105.13,105.14,16253.0,95.3932,95.4475,95.2301,95.2392,16253.0
2021-02-11 10:30:00,105.13,105.25,105.09,105.18,18504.0,95.2301,95.3388,95.1939,95.2754,18504.0
2021-02-11 10:35:00,105.17,105.35,105.16,105.28,21673.0,95.2664,95.4294,95.2573,95.366,21673.0
2021-02-11 10:40:00,105.25,105.43,105.22,105.36,21367.0,95.3388,95.5019,95.3117,95.4385,21367.0
2021-02-11 10:45:00,105.37,105.63,105.35,105.46,22725.0,95.4475,95.6831,95.4294,95.5291,22725.0
2021-02-11 10:50:00,105.47,105.56,105.39,105.49,14908.0,95.5381,95.6197,95.4657,95.5562,14908.0
2021-02-11 10:55:00,105.49,105.59,105.37,105.38,25916.0,95.5562,95.6468,95.4475,95.4566,25916.0
2021-02-11 11:00:00,105.37,105.48,105.19,105.36,32776.0,95.4475,95.5472,95.2845,95.4385,32776.0
2021-02-11 11:05:00,105.34,105.4,105.27,105.32,20596.0,95.4204,95.4747,95.357,95.4023,20596.0
2021-02-11 11:10:00,105.32,105.46,105.26,105.41,26072.0,95.4023,95.5291,95.3479,95.4838,26072.0
2021-02-11 11:15:00,105.41,105.62,105.39,105.56,25539.0,95.4838,95.674,95.4657,95.6197,25539.0
2021-02-11 11:20:00,105.55,105.56,105.29,105.45,37540.0,95.6106,95.6197,95.3751,95.52,37540.0
2021-02-11 11:25:00,105.47,105.51,105.34,105.34,17806.0,95.5381,95.5744,95.4204,95.4204,17806.0
2021-02-11 11:30:00,105.34,105.57,105.33,105.54,16451.0,95.4204,95.6287,95.4113,95.6015,16451.0
2021-02-11 11:35:00,105.54,105.64,105.49,105.62,10759.0,95.6015,95.6921,95.5562,95.674,10759.0
2021-02-11 11:40:00,105.61,105.65,105.5,105.59,14234.0,95.6649,95.7012,95.5653,95.6468,14234.0
2021-02-11 11:45:00,105.6,105.69,105.54,105.68,20928.0,95.6559,95.7374,95.6015,95.7284,20928.0
2021-02-11 11:50:00,105.67,105.7,105.48,105.52,30636.0,95.7193,95.7465,95.5472,95.5834,30636.0
2021-02-11 11:55:00,105.5,105.51,105.34,105.34,14038.0,95.5653,95.5744,95.4204,95.4204,14038.0
2021-02-11 12:00:00,105.36,105.46,105.35,105.45,21239.0,95.4385,95.5291,95.4294,95.52,21239.0
2021-02-11 12:05:00,105.43,105.46,105.32,105.39,13790.0,95.5019,95.5291,95.4023,95.4657,13790.0
2021-02-11 12:10:00,105.37,105.53,105.32,105.53,13124.0,95.4475,95.5925,95.4023,95.5925,13124.0
2021-02-11 12:15:00,105.48,105.51,105.35,105.47,15472.0,95.5472,95.5744,95.4294,95.5381,15472.0
2021-02-11 12:20:00,105.49,105.56,105.45,105.48,13259.0,95.5562,95.6197,95.52,95.5472,13259.0
2021-02-11 12:25:00,105.5,105.52,105.34,105.34,19273.0,95.5653,95.5834,95.4204,95.4204,19273.0
2021-02-11 12:30:00,105.37,105.4,105.23,105.32,22573.0,95.4475,95.4747,95.3207,95.4023,22573.0
2021-02-11 12:35:00,105.32,105.37,105.27,105.32,7773.0,95.4023,95.4475,95.357,95.4023,7773.0
2021-02-11 12:40:00,105.31,105.31,105.14,105.18,19641.0,95.3932,95.3932,95.2392,95.2754,19641.0
2021-02-11 12:45:00,105.22,105.31,105.03,105.27,30420.0,95.3117,95.3932,95.1396,95.357,30420.0
2021-02-11 12:50:00,105.3,105.35,105.2,105.25,26135.0,95.3841,95.4294,95.2936,95.3388,26135.0
2021-02-11 12:55:00,105.22,105.44,105.17,105.42,22275.0,95.3117,95.511,95.2664,95.4928,22275.0
2021-02-11 13:00:00,105.4,105.47,105.25,105.25,20271.0,95.4747,95.5381,95.3388,95.3388,20271.0
2021-02-11 13:05:00,105.26,105.36,105.22,105.25,9603.0,95.3479,95.4385,95.3117,95.3388,9603.0
2021-02-11 13:10:00,105.21,105.39,105.21,105.33,12145.0,95.3026,95.4657,95.3026,95.4113,12145.0
2021-02-11 13:15:00,105.34,105.46,105.34,105.42,6946.0,95.4204,95.5291,95.4204,95.4928,6946.0
2021-02-11 13:20:00,105.4,105.62,105.4,105.62,10000.0,95.4747,95.674,95.4747,95.674,10000.0
2021-02-11 13:25:00,105.6,105.6,105.54,105.57,8592.0,95.6559,95.6559,95.6015,95.6287,8592.0
2021-02-11 13:30:00,105.55,105.62,105.52,105.6,7715.0,95.6106,95.674,95.5834,95.6559,7715.0
2021-02-11 13:35:00,105.61,105.77,105.55,105.75,19080.0,95.6649,95.8099,95.6106,95.7918,19080.0
2021-02-11 13:40:00,105.75,105.75,105.6,105.6,15395.0,95.7918,95.7918,95.6559,95.6559,15395.0
2021-02-11 13:45:00,105.6,105.62,105.49,105.6,9775.0,95.6559,95.674,95.5562,95.6559,9775.0
2021-02-11 13:50:00,105.66,105.76,105.55,105.61,18694.0,95.7102,95.8008,95.6106,95.6649,18694.0
2021-02-11 13:55:00,105.6,105.76,105.59,105.69,21951.0,95.6559,95.8008,95.6468,95.7374,21951.0
2021-02-11 14:00:00,105.71,105.71,105.54,105.57,14179.0,95.7555,95.7555,95.6015,95.6287,14179.0
2021-02-11 14:05:00,105.59,105.62,105.53,105.53,29025.0,95.6468,95.674,95.5925,95.5925,29025.0
2021-02-11 14:10:00,105.54,105.6,105.48,105.58,18014.0,95.6015,95.6559,95.5472,95.6378,18014.0
2021-02-11 14:15:00,105.56,105.63,105.53,105.63,11262.0,95.6197,95.6831,95.5925,95.6831,11262.0
2021-02-11 14:20:00,105.64,105.65,105.27,105.55,45995.0,95.6921,95.7012,95.357,95.6106,45995.0
2021-02-11 14:25:00,105.57,105.73,105.55,105.67,17067.0,95.6287,95.7736,95.6106,95.7193,17067.0
2021-02-11 14:30:00,105.66,105.73,105.63,105.7,18267.0,95.7102,95.7736,95.6831,95.7465,18267.0
2021-02-11 14:35:00,105.69,105.7,105.48,105.52,22384.0,95.7374,95.7465,95.5472,95.5834,22384.0
2021-02-11 14:40:00,105.54,105.65,105.43,105.63,19877.0,95.6015,95.7012,95.5019,95.6831,19877.0
2021-02-11 14:45:00,105.64,105.68,105.46,105.48,17817.0,95.6921,95.7284,95.5291,95.5472,17817.0
2021-02-11 14:50:00,105.45,105.52,105.38,105.52,16731.0,95.52,95.5834,95.4566,95.5834,16731.0
2021-02-11 14:55:00,105.52,105.61,105.38,105.46,27696.0,95.5834,95.6649,95.4566,95.5291,27696.0
2021-02-11 15:00:00,105.44,105.46,105.35,105.4,15966.0,95.511,95.5291,95.4294,95.4747,15966.0
2021-02-11 15:05:00,105.4,105.56,105.4,105.55,20554.0,95.4747,95.6197,95.4747,95.6106,20554.0
2021-02-11 15:10:00,105.55,105.59,105.48,105.53,29881.0,95.6106,95.6468,95.5472,95.5925,29881.0
2021-02-11 15:15:00,105.54,105.57,105.44,105.5,23377.0,95.6015,95.6287,95.511,95.5653,23377.0
2021-02-11 15:20:00,105.49,105.61,105.47,105.5,30408.0,95.5562,95.6649,95.5381,95.5653,30408.0
2021-02-11 15:25:00,105.51,105.57,105.47,105.48,20217.0,95.5744,95.6287,95.5381,95.5472,20217.0
2021-02-11 15:30:00,105.49,105.79,105.49,105.76,26438.0,95.5562,95.828,95.5562,95.8008,26438.0
2021-02-11 15:35:00,105.76,105.77,105.62,105.64,30660.0,95.8008,95.8099,95.674,95.6921,30660.0
2021-02-11 15:40:00,105.64,105.79,105.57,105.65,26923.0,95.6921,95.828,95.6287,95.7012,26923.0
2021-02-11 15:45:00,105.64,105.81,105.62,105.73,30967.0,95.6921,95.8461,95.674,95.7736,30967.0
2021-02-11 15:50:00,105.72,105.75,105.56,105.65,67766.0,95.7646,95.7918,95.6197,95.7012,67766.0
2021-02-11 15:55:00,105.67,105.95,105.61,105.86,148676.0,95.7193,95.9729,95.6649,95.8914,148676.0
2021-02-12 09:30:00,105.76,105.94,105.54,105.78,63892.0,95.8008,95.9639,95.6015,95.8189,63892.0
2021-02-12 09:35:00,105.74,105.74,105.38,105.39,17862.0,95.7827,95.7827,95.4566,95.4657,17862.0
2021-02-12 09:40:00,105.4,105.4,105.03,105.04,26661.0,95.4747,95.4747,95.1396,95.1486,26661.0
2021-02-12 09:45:00,105.06,105.44,104.99,105.33,27338.0,95.1667,95.511,95.1033,95.4113,27338.0
2021-02-12 09:50:00,105.29,105.44,105.19,105.35,24296.0,95.3751,95.511,95.2845,95.4294,24296.0
2021-02-12 09:55:00,105.34,105.63,105.33,105.49,119838.0,95.4204,95.6831,95.4113,95.5562,119838.0
2021-02-12 10:00:00,105.49,105.82,105.33,105.68,104430.0,95.5562,95.8552,95.4113,95.7284,104430.0
2021-02-12 10:05:00,105.7,105.71,104.91,105.27,49584.0,95.7465,95.7555,95.0309,95.357,49584.0
2021-02-12 10:10:00,105.22,105.29,105.12,105.23,29286.0,95.3117,95.3751,95.2211,95.3207,29286.0
2021-02-12 10:15:00,105.21,105.46,105.17,105.43,18755.0,95.3026,95.5291,95.2664,95.5019,18755.0
2021-02-12 10:20:00,105.43,105.53,105.4,105.47,8672.0,95.5019,95.5925,95.4747,95.5381,8672.0
2021-02-12 10:25:00,105.48,105.7,105.48,105.7,13195.0,95.5472,95.7465,95.5472,95.7465,13195.0
2021-02-12 10:30:00,105.71,105.75,105.55,105.6,22293.0,95.7555,95.7918,95.6106,95.6559,22293.0
2021-02-12 10:35:00,105.57,105.63,105.48,105.59,12686.0,95.6287,95.6831,95.5472,95.6468,12686.0
2021-02-12 10:40:00,105.59,105.64,105.54,105.6,16178.0,95.6468,95.6921,95.6015,95.6559,16178.0
2021-02-12 10:45:00,105.6,105.63,105.49,105.54,12379.0,95.6559,95.6831,95.5562,95.6015,12379.0
2021-02-12 10:50:00,105.57,105.74,105.5,105.64,18129.0,95.6287,95.7827,95.5653,95.6921,18129.0
2021-02-12 10:55:00,105.64,105.73,105.62,105.68,21579.0,95.6921,95.7736,95.674,95.7284,21579.0
2021-02-12 11:00:00,105.71,105.71,105.57,105.62,13149.0,95.7555,95.7555,95.6287,95.674,13149.0
2021-02-12 11:05:00,105.6,105.66,105.5,105.52,18947.0,95.6559,95.7102,95.5653,95.5834,18947.0
2021-02-12 11:10:00,105.52,105.57,105.44,105.47,16354.0,95.5834,95.6287,95.511,95.5381,16354.0
2021-02-12 11:15:00,105.48,105.58,105.45,105.49,15982.0,95.5472,95.6378,95.52,95.5562,15982.0
2021-02-12 11:20:00,105.48,105.57,105.4,105.41,15902.0,95.5472,95.6287,95.4747,95.4838,15902.0
2021-02-12 11:25:00,105.4,105.49,105.38,105.47,22047.0,95.4747,95.5562,95.4566,95.5381,22047.0
2021-02-12 11:30:00,105.46,105.47,105.34,105.41,13684.0,95.5291,95.5381,95.4204,95.4838,13684.0
2021-02-12 11:35:00,105.39,105.41,105.23,105.26,22300.0,95.4657,95.4838,95.3207,95.3479,22300.0
2021-02-12 11:40:00,105.25,105.33,105.24,105.27,17879.0,95.3388,95.4113,95.3298,95.357,17879.0
2021-02-12 11:45:00,105.28,105.31,105.25,105.27,11983.0,95.366,95.3932,95.3388,95.357,11983.0
2021-02-12 11:50:00,105.26,105.29,105.21,105.26,11360.0,95.3479,95.3751,95.3026,95.3479,11360.0
2021-02-12 11:55:00,105.27,105.27,105.19,105.19,6497.0,95.357,95.357,95.2845,95.2845,6497.0
2021-02-12 12:00:00,105.19,105.28,105.14,105.14,19857.0,95.2845,95.366,95.2392,95.2392,19857.0
2021-02-12 12:05:00,105.16,105.19,105.08,105.09,10241.0,95.2573,95.2845,95.1849,95.1939,10241.0
2021-02-12 12:10:00,105.09,105.16,105.05,105.16,16615.0,95.1939,95.2573,95.1577,95.2573,16615.0
2021-02-12 12:15:00,105.15,105.19,105.1,105.1,18135.0,95.2483,95.2845,95.203,95.203,18135.0
2021-02-12 12:20:00,105.08,105.13,105.01,105.09,14141.0,95.1849,95.2301,95.1214,95.1939,14141.0
2021-02-12 12:25:00,105.1,105.11,105.01,105.03,16710.0,95.203,95.212,95.1214,95.1396,16710.0
2021-02-12 12:30:00,105.03,105.07,105.01,105.05,11970.0,95.1396,95.1758,95.1214,95.1577,11970.0
2021-02-12 12:35:00,105.04,105.08,104.98,105.01,22378.0,95.1486,95.1849,95.0943,95.1214,22378.0
2021-02-12 12:40:00,105.02,105.04,104.93,105.03,24494.0,95.1305,95.1486,95.049,95.1396,24494.0
2021-02-12 12:45:00,105.03,105.16,105.03,105.1,21724.0,95.1396,95.2573,95.1396,95.203,21724.0
2021-02-12 12:50:00,105.09,105.19,105.08,105.12,13159.0,95.1939,95.2845,95.1849,95.2211,13159.0
2021-02-12 12:55:00,105.1,105.13,105.02,105.02,11235.0,95.203,95.2301,95.1305,95.1305,11235.0
2021-02-12 13:00:00,105.04,105.1,105.01,105.01,21629.0,95.1486,95.203,95.1214,95.1214,21629.0
2021-02-12 13:05:00,105.02,105.04,104.97,104.99,17495.0,95.1305,95.1486,95.0852,95.1033,17495.0
2021-02-12 13:10:00,104.98,105.03,104.95,105.02,21887.0,95.0943,95.1396,95.0671,95.1305,21887.0
2021-02-12 13:15:00,105.03,105.04,104.92,104.95,30972.0,95.1396,95.1486,95.0399,95.0671,30972.0
2021-02-12 13:20:00,104.94,104.95,104.84,104.9,27399.0,95.058,95.0671,94.9675,95.0218,27399.0
2021-02-12 13:25:00,104.87,104.95,104.86,104.87,11468.0,94.9946,95.0671,94.9856,94.9946,11468.0
2021-02-12 13:30:00,104.9,104.97,104.87,104.92,15609.0,95.0218,95.0852,94.9946,95.0399,15609.0
2021-02-12 13:35:00,104.93,105.01,104.89,104.92,17732.0,95.049,95.1214,95.0127,95.0399,17732.0
2021-02-12 13:40:00,104.93,104.97,104.86,104.87,22497.0,95.049,95.0852,94.9856,94.9946,22497.0
2021-02-12 13:45:00,104.86,104.93,104.86,104.89,15098.0,94.9856,95.049,94.9856,95.0127,15098.0
2021-02-12 13:50:00,104.9,104.94,104.86,104.87,16086.0,95.0218,95.058,94.9856,94.9946,16086.0
2021-02-12 13:55:00,104.88,104.9,104.82,104.84,15301.0,95.0037,95.0218,94.9493,94.9675,15301.0
2021-02-12 14:00:00,104.83,104.84,104.72,104.77,16354.0,94.9584,94.9675,94.8588,94.904,16354.0
2021-02-12 14:05:00,104.77,104.79,104.72,104.72,13025.0,94.904,94.9222,94.8588,94.8588,13025.0
2021-02-12 14:10:00,104.73,104.92,104.73,104.82,27934.0,94.8678,95.0399,94.8678,94.9493,27934.0
2021-02-12 14:15:00,104.81,104.89,104.78,104.87,14235.0,94.9403,95.0127,94.9131,94.9946,14235.0
2021-02-12 14:20:00,104.89,104.94,104.87,104.9,13174.0,95.0127,95.058,94.9946,95.0218,13174.0
2021-02-12 14:25:00,104.9,104.95,104.9,104.95,10521.0,95.0218,95.0671,95.0218,95.0671,10521.0
2021-02-12 14:30:00,104.96,104.97,104.89,104.91,20578.0,95.0762,95.0852,95.0127,95.0309,20578.0
2021-02-12 14:35:00,104.92,104.92,104.83,104.87,15894.0,95.0399,95.0399,94.9584,94.9946,15894.0
2021-02-12 14:40:00,104.87,104.95,104.83,104.95,29151.0,94.9946,95.0671,94.9584,95.0671,29151.0
2021-02-12 14:45:00,104.94,105.04,104.92,105.04,17135.0,95.058,95.1486,95.0399,95.1486,17135.0
2021-02-12 14:50:00,105.05,105.1,105.02,105.05,29972.0,95.1577,95.203,95.1305,95.1577,29972.0
2021-02-12 14:55:00,105.07,105.15,105.0,105.01,21927.0,95.1758,95.2483,95.1124,95.1214,21927.0
2021-02-12 15:00:00,105.01,105.07,104.99,105.0,14143.0,95.1214,95.1758,95.1033,95.1124,14143.0
2021-02-12 15:05:00,105.01,105.08,105.0,105.02,19263.0,95.1214,95.1849,95.1124,95.1305,19263.0
2021-02-12 15:10:00,105.02,105.07,105.0,105.02,18895.0,95.1305,95.1758,95.1124,95.1305,18895.0
2021-02-12 15:15:00,105.03,105.11,105.03,105.06,16198.0,95.1396,95.212,95.1396,95.1667,16198.0
2021-02-12 15:20:00,105.07,105.14,105.06,105.11,20996.0,95.1758,95.2392,95.1667,95.212,20996.0
2021-02-12 15:25:00,105.1,105.15,105.07,105.14,20942.0,95.203,95.2483,95.1758,95.2392,20942.0
2021-02-12 15:30:00,105.12,105.21,105.1,105.2,29353.0,95.2211,95.3026,95.203,95.2936,29353.0
2021-02-12 15:35:00,105.2,105.29,105.19,105.26,27644.0,95.2936,95.3751,95.2845,95.3479,27644.0
2021-02-12 15:40:00,105.26,105.31,105.23,105.24,35641.0,95.3479,95.3932,95.3207,95.3298,35641.0
2021-02-12 15:45:00,105.24,105.38,105.21,105.38,42480.0,95.3298,95.4566,95.3026,95.4566,42480.0
2021-02-12 15:50:00,105.4,105.42,105.3,105.34,52808.0,95.4747,95.4928,95.3841,95.4204,52808.0
2021-02-12 15:55:00,105.34,105.4,105.26,105.29,155708.0,95.4204,95.4747,95.3479,95.3751,155708.0
2021-02-16 09:30:00,104.88,105.28,104.7,105.06,228995.0,95.0037,95.366,94.8406,95.1667,228995.0
2021-02-16 09:35:00,105.08,105.13,104.79,105.13,27978.0,95.1849,95.2301,94.9222,95.2301,27978.0
2021-02-16 09:40:00,105.18,105.27,105.03,105.14,31293.0,95.2754,95.357,95.1396,95.2392,31293.0
2021-02-16 09:45:00,105.14,105.23,104.95,105.18,59771.0,95.2392,95.3207,95.0671,95.2754,59771.0
2021-02-16 09:50:00,105.2,105.47,105.1,105.42,34539.0,95.2936,95.5381,95.203,95.4928,34539.0
2021-02-16 09:55:00,105.4,105.55,105.25,105.34,31450.0,95.4747,95.6106,95.3388,95.4204,31450.0
2021-02-16 10:00:00,105.32,105.63,105.24,105.59,54471.0,95.4023,95.6831,95.3298,95.6468,54471.0
2021-02-16 10:05:00,105.59,105.72,105.52,105.65,29734.0,95.6468,95.7646,95.5834,95.7012,29734.0
2021-02-16 10:10:00,105.64,105.86,105.6,105.72,21556.0,95.6921,95.8914,95.6559,95.7646,21556.0
2021-02-16 10:15:00,105.73,106.02,105.7,105.99,42893.0,95.7736,96.0363,95.7465,96.0092,42893.0
2021-02-16 10:20:00,105.99,106.3,105.95,106.3,73481.0,96.0092,96.29,95.9729,96.29,73481.0
2021-02-16 10:25:00,106.32,106.59,106.31,106.49,56631.0,96.3081,96.5527,96.299,96.4621,56631.0
2021-02-16 10:30:00,106.51,106.55,106.33,106.45,66070.0,96.4802,96.5164,96.3171,96.4258,66070.0
2021-02-16 10:35:00,106.45,106.58,106.43,106.54,23744.0,96.4258,96.5436,96.4077,96.5074,23744.0
2021-02-16 10:40:00,106.52,106.54,106.41,106.46,98136.0,96.4893,96.5074,96.3896,96.4349,98136.0
2021-02-16 10:45:00,106.5,106.5,106.12,106.19,53711.0,96.4711,96.4711,96.1269,96.1903,53711.0
2021-02-16 10:50:00,106.19,106.19,105.99,106.12,50543.0,96.1903,96.1903,96.0092,96.1269,50543.0
2021-02-16 10:55:00,106.12,106.25,106.0,106.16,32624.0,96.1269,96.2447,96.0182,96.1632,32624.0
2021-02-16 11:00:00,106.15,106.29,106.07,106.15,25988.0,96.1541,96.2809,96.0816,96.1541,25988.0
2021-02-16 11:05:00,106.2,106.21,105.9,105.93,45880.0,96.1994,96.2084,95.9276,95.9548,45880.0
2021-02-16 11:10:00,105.94,106.14,105.88,106.03,25655.0,95.9639,96.145,95.9095,96.0454,25655.0
2021-02-16 11:15:00,106.03,106.17,105.94,106.14,34852.0,96.0454,96.1722,95.9639,96.145,34852.0
2021-02-16 11:20:00,106.13,106.15,106.0,106.04,16235.0,96.136,96.1541,96.0182,96.0545,16235.0
2021-02-16 11:25:00,106.03,106.23,105.98,106.2,20504.0,96.0454,96.2266,96.0001,96.1994,20504.0
2021-02-16 11:30:00,106.2,106.41,106.17,106.39,26541.0,96.1994,96.3896,96.1722,96.3715,26541.0
2021-02-16 11:35:00,106.43,106.52,106.31,106.43,39208.0,96.4077,96.4893,96.299,96.4077,39208.0
2021-02-16 11:40:00,106.43,106.52,106.4,106.4,19399.0,96.4077,96.4893,96.3806,96.3806,19399.0
2021-02-16 11:45:00,106.38,106.46,106.24,106.24,23496.0,96.3624,96.4349,96.2356,96.2356,23496.0
2021-02-16 11:50:00,106.21,106.3,106.17,106.3,22506.0,96.2084,96.29,96.1722,96.29,22506.0
2021-02-16 11:55:00,106.3,106.41,106.24,106.27,16290.0,96.29,96.3896,96.2356,96.2628,16290.0
2021-02-16 12:00:00,106.25,106.4,106.21,106.32,21928.0,96.2447,96.3806,96.2084,96.3081,21928.0
2021-02-16 12:05:00,106.32,106.33,106.08,106.09,22035.0,96.3081,96.3171,96.0907,96.0997,22035.0
2021-02-16 12:10:00,106.08,106.25,106.03,106.23,22113.0,96.0907,96.2447,96.0454,96.2266,22113.0
2021-02-16 12:15:00,106.25,106.3,106.18,106.27,15082.0,96.2447,96.29,96.1813,96.2628,15082.0
2021-02-16 12:20:00,106.29,106.43,106.29,106.38,10416.0,96.2809,96.4077,96.2809,96.3624,10416.0
2021-02-16 12:25:00,106.38,106.43,106.32,106.35,18349.0,96.3624,96.4077,96.3081,96.3353,18349.0
2021-02-16 12:30:00,106.36,106.38,106.19,106.21,15539.0,96.3443,96.3624,96.1903,96.2084,15539.0
2021-02-16 12:35:00,106.21,106.22,106.06,106.07,13248.0,96.2084,96.2175,96.0726,96.0816,13248.0
2021-02-16 12:40:00,106.03,106.21,106.03,106.12,17216.0,96.0454,96.2084,96.0454,96.1269,17216.0
2021-02-16 12:45:00,106.1,106.17,106.07,106.14,14609.0,96.1088,96.1722,96.0816,96.145,14609.0
2021-02-16 12:50:00,106.15,106.17,106.09,106.14,11148.0,96.1541,96.1722,96.0997,96.145,11148.0
2021-02-16 12:55:00,106.15,106.21,106.11,106.15,10536.0,96.1541,96.2084,96.1179,96.1541,10536.0
2021-02-16 13:00:00,106.15,106.15,106.08,106.11,8982.0,96.1541,96.1541,96.0907,96.1179,8982.0
2021-02-16 13:05:00,106.1,106.1,106.0,106.01,8866.0,96.1088,96.1088,96.0182,96.0273,8866.0
2021-02-16 13:10:00,106.01,106.08,105.97,106.0,8954.0,96.0273,96.0907,95.991,96.0182,8954.0
2021-02-16 13:15:00,106.0,106.01,105.77,105.78,19471.0,96.0182,96.0273,95.8099,95.8189,19471.0
2021-02-16 13:20:00,105.75,105.85,105.74,105.85,12513.0,95.7918,95.8823,95.7827,95.8823,12513.0
2021-02-16 13:25:00,105.85,105.87,105.7,105.73,14062.0,95.8823,95.9005,95.7465,95.7736,14062.0
2021-02-16 13:30:00,105.77,105.94,105.72,105.87,19733.0,95.8099,95.9639,95.7646,95.9005,19733.0
2021-02-16 13:35:00,105.86,105.98,105.8,105.97,41463.0,95.8914,96.0001,95.8371,95.991,41463.0
2021-02-16 13:40:00,105.99,105.99,105.81,105.95,19945.0,96.0092,96.0092,95.8461,95.9729,19945.0
2021-02-16 13:45:00,105.93,106.0,105.9,105.96,14477.0,95.9548,96.0182,95.9276,95.982,14477.0
2021-02-16 13:50:00,105.98,105.99,105.91,105.92,14915.0,96.0001,96.0092,95.9367,95.9458,14915.0
2021-02-16 13:55:00,105.93,106.05,105.88,105.98,17956.0,95.9548,96.0635,95.9095,96.0001,17956.0
2021-02-16 14:00:00,105.96,105.96,105.88,105.89,16971.0,95.982,95.982,95.9095,95.9186,16971.0
2021-02-16 14:05:00,105.92,106.03,105.92,106.02,14030.0,95.9458,96.0454,95.9458,96.0363,14030.0
2021-02-16 14:10:00,106.02,106.14,106.02,106.14,11494.0,96.0363,96.145,96.0363,96.145,11494.0
2021-02-16 14:15:00,106.14,106.23,106.09,106.21,13093.0,96.145,96.2266,96.0997,96.2084,13093.0
2021-02-16 14:20:00,106.21,106.23,106.11,106.21,11448.0,96.2084,96.2266,96.1179,96.2084,11448.0
2021-02-16 14:25:00,106.22,106.25,106.1,106.16,15650.0,96.2175,96.2447,96.1088,96.1632,15650.0
2021-02-16 14:30:00,106.15,106.19,106.08,106.17,12073.0,96.1541,96.1903,96.0907,96.1722,12073.0
2021-02-16 14:35:00,106.14,106.14,106.03,106.06,14688.0,96.145,96.145,96.0454,96.0726,14688.0
2021-02-16 14:40:00,106.05,106.11,106.02,106.05,9038.0,96.0635,96.1179,96.0363,96.0635,9038.0
2021-02-16 14:45:00,106.06,106.14,106.03,106.09,11183.0,96.0726,96.145,96.0454,96.0997,11183.0
2021-02-16 14:50:00,106.09,106.1,106.0,106.0,18027.0,96.0997,96.1088,96.0182,96.0182,18027.0
2021-02-16 14:55:00,106.02,106.07,106.0,106.03,15667.0,96.0363,96.0816,96.0182,96.0454,15667.0
2021-02-16 15:00:00,106.0,106.1,105.96,106.1,29489.0,96.0182,96.1088,95.982,96.1088,29489.0
2021-02-16 15:05:00,106.11,106.25,106.1,106.22,27115.0,96.1179,96.2447,96.1088,96.2175,27115.0
2021-02-16 15:10:00,106.21,106.21,106.04,106.04,13496.0,96.2084,96.2084,96.0545,96.0545,13496.0
2021-02-16 15:15:00,106.05,106.11,106.03,106.03,14568.0,96.0635,96.1179,96.0454,96.0454,14568.0
2021-02-16 15:20:00,106.04,106.17,106.02,106.14,22394.0,96.0545,96.1722,96.0363,96.145,22394.0
2021-02-16 15:25:00,106.15,106.19,106.1,106.11,14581.0,96.1541,96.1903,96.1088,96.1179,14581.0
2021-02-16 15:30:00,106.11,106.11,105.97,106.05,26626.0,96.1179,96.1179,95.991,96.0635,26626.0
2021-02-16 15:35:00,106.07,106.13,106.0,106.07,25690.0,96.0816,96.136,96.0182,96.0816,25690.0
2021-02-16 15:40:00,106.08,106.14,106.01,106.06,32837.0,96.0907,96.145,96.0273,96.0726,32837.0
2021-02-16 15:45:00,106.06,106.13,106.03,106.08,70625.0,96.0726,96.136,96.0454,96.0907,70625.0
2021-02-16 15:50:00,106.08,106.21,105.93,106.21,86521.0,96.0907,96.2084,95.9548,96.2084,86521.0
2021-02-16 15:55:00,106.2,106.21,106.05,106.14,148513.0,96.1994,96.2084,96.0635,96.145,148513.0
2021-02-17 09:30:00,105.11,105.36,104.44,104.79,164869.0,95.6223,95.8497,95.0127,95.3312,164869.0
2021-02-17 09:35:00,104.83,104.91,104.52,104.81,36432.0,95.3675,95.4403,95.0855,95.3493,36432.0
2021-02-17 09:40:00,104.84,105.04,104.78,104.79,28265.0,95.3766,95.5586,95.3221,95.3312,28265.0
2021-02-17 09:45:00,104.78,105.0,104.72,104.82,27557.0,95.3221,95.5222,95.2675,95.3584,27557.0
2021-02-17 09:50:00,104.85,105.11,104.79,105.09,46248.0,95.3857,95.6223,95.3312,95.6041,46248.0
2021-02-17 09:55:00,105.09,105.09,104.88,104.95,21642.0,95.6041,95.6041,95.413,95.4767,21642.0
2021-02-17 10:00:00,104.97,105.29,104.93,105.23,15710.0,95.4949,95.786,95.4585,95.7314,15710.0
2021-02-17 10:05:00,105.23,105.43,105.07,105.42,33651.0,95.7314,95.9134,95.5859,95.9043,33651.0
2021-02-17 10:10:00,105.4,105.46,105.07,105.16,38252.0,95.8861,95.9407,95.5859,95.6678,38252.0
2021-02-17 10:15:00,105.15,105.31,104.75,105.04,69846.0,95.6587,95.8042,95.2948,95.5586,69846.0
2021-02-17 10:20:00,105.04,105.05,104.63,104.82,29846.0,95.5586,95.5677,95.1856,95.3584,29846.0
2021-02-17 10:25:00,104.84,104.92,104.57,104.75,22763.0,95.3766,95.4494,95.131,95.2948,22763.0
2021-02-17 10:30:00,104.73,104.73,104.57,104.68,14182.0,95.2766,95.2766,95.131,95.2311,14182.0
2021-02-17 10:35:00,104.7,104.88,104.68,104.74,24553.0,95.2493,95.413,95.2311,95.2857,24553.0
2021-02-17 10:40:00,104.7,104.95,104.7,104.82,32435.0,95.2493,95.4767,95.2493,95.3584,32435.0
2021-02-17 10:45:00,104.82,104.96,104.63,104.94,22275.0,95.3584,95.4858,95.1856,95.4676,22275.0
2021-02-17 10:50:00,104.97,105.19,104.95,105.08,22100.0,95.4949,95.695,95.4767,95.595,22100.0
2021-02-17 10:55:00,105.1,105.16,105.03,105.07,20614.0,95.6132,95.6678,95.5495,95.5859,20614.0
2021-02-17 11:00:00,105.06,105.1,104.88,104.91,20028.0,95.5768,95.6132,95.413,95.4403,20028.0
2021-02-17 11:05:00,104.9,104.97,104.72,104.75,25549.0,95.4312,95.4949,95.2675,95.2948,25549.0
2021-02-17 11:10:00,104.71,104.81,104.62,104.65,17937.0,95.2584,95.3493,95.1765,95.2038,17937.0
2021-02-17 11:15:00,104.62,104.68,104.53,104.53,24767.0,95.1765,95.2311,95.0946,95.0946,24767.0
2021-02-17 11:20:00,104.52,104.65,104.49,104.53,24052.0,95.0855,95.2038,95.0582,95.0946,24052.0
2021-02-17 11:25:00,104.51,104.62,104.44,104.51,37125.0,95.0764,95.1765,95.0127,95.0764,37125.0
2021-02-17 11:30:00,104.53,104.53,104.25,104.51,32384.0,95.0946,95.0946,94.8399,95.0764,32384.0
2021-02-17 11:35:00,104.46,104.5,104.16,104.19,33642.0,95.0309,95.0673,94.758,94.7853,33642.0
2021-02-17 11:40:00,104.22,104.45,104.15,104.19,31555.0,94.8126,95.0218,94.7489,94.7853,31555.0
2021-02-17 11:45:00,104.19,104.4,104.17,104.38,22613.0,94.7853,94.9764,94.7671,94.9582,22613.0
2021-02-17 11:50:00,104.37,104.53,104.33,104.48,15399.0,94.9491,95.0946,94.9127,95.0491,15399.0
2021-02-17 11:55:00,104.48,104.56,104.42,104.51,13553.0,95.0491,95.1219,94.9945,95.0764,13553.0
2021-02-17 12:00:00,104.5,104.65,104.5,104.59,15450.0,95.0673,95.2038,95.0673,95.1492,15450.0
2021-02-17 12:05:00,104.57,104.69,104.54,104.56,18828.0,95.131,95.2402,95.1037,95.1219,18828.0
2021-02-17 12:10:00,104.56,104.56,104.42,104.44,12933.0,95.1219,95.1219,94.9945,95.0127,12933.0
2021-02-17 12:15:00,104.45,104.6,104.44,104.56,11656.0,95.0218,95.1583,95.0127,95.1219,11656.0
2021-02-17 12:20:00,104.57,104.6,104.52,104.55,13893.0,95.131,95.1583,95.0855,95.1128,13893.0
2021-02-17 12:25:00,104.54,104.61,104.53,104.55,20286.0,95.1037,95.1674,95.0946,95.1128,20286.0
2021-02-17 12:30:00,104.56,104.66,104.53,104.56,22456.0,95.1219,95.2129,95.0946,95.1219,22456.0
2021-02-17 12:35:00,104.52,104.61,104.51,104.58,7075.0,95.0855,95.1674,95.0764,95.1401,7075.0
2021-02-17 12:40:00,104.59,104.61,104.42,104.44,17637.0,95.1492,95.1674,94.9945,95.0127,17637.0
2021-02-17 12:45:00,104.42,104.46,104.37,104.38,16651.0,94.9945,95.0309,94.9491,94.9582,16651.0
2021-02-17 12:50:00,104.38,104.46,104.34,104.38,19441.0,94.9582,95.0309,94.9218,94.9582,19441.0
2021-02-17 12:55:00,104.38,104.43,104.25,104.28,22546.0,94.9582,95.0036,94.8399,94.8672,22546.0
2021-02-17 13:00:00,104.29,104.53,104.29,104.38,24196.0,94.8763,95.0946,94.8763,94.9582,24196.0
2021-02-17 13:05:00,104.39,104.57,104.37,104.53,18420.0,94.9673,95.131,94.9491,95.0946,18420.0
2021-02-17 13:10:00,104.56,104.62,104.48,104.49,20628.0,95.1219,95.1765,95.0491,95.0582,20628.0
2021-02-17 13:15:00,104.51,104.53,104.43,104.46,21895.0,95.0764,95.0946,95.0036,95.0309,21895.0
2021-02-17 13:20:00,104.48,104.53,104.4,104.4,16743.0,95.0491,95.0946,94.9764,94.9764,16743.0
2021-02-17 13:25:00,104.42,104.58,104.35,104.53,28931.0,94.9945,95.1401,94.9309,95.0946,28931.0
2021-02-17 13:30:00,104.53,104.55,104.42,104.42,6026.0,95.0946,95.1128,94.9945,94.9945,6026.0
2021-02-17 13:35:00,104.39,104.52,104.38,104.52,15066.0,94.9673,95.0855,94.9582,95.0855,15066.0
2021-02-17 13:40:00,104.52,104.59,104.47,104.55,25252.0,95.0855,95.1492,95.04,95.1128,25252.0
2021-02-17 13:45:00,104.55,104.6,104.4,104.44,19940.0,95.1128,95.1583,94.9764,95.0127,19940.0
2021-02-17 13:50:00,104.41,104.49,104.41,104.48,13352.0,94.9855,95.0582,94.9855,95.0491,13352.0
2021-02-17 13:55:00,104.47,104.49,104.4,104.48,25934.0,95.04,95.0582,94.9764,95.0491,25934.0
2021-02-17 14:00:00,104.5,104.71,104.47,104.63,20780.0,95.0673,95.2584,95.04,95.1856,20780.0
2021-02-17 14:05:00,104.64,104.78,104.63,104.78,19756.0,95.1947,95.3221,95.1856,95.3221,19756.0
2021-02-17 14:10:00,104.77,104.77,104.6,104.62,28035.0,95.313,95.313,95.1583,95.1765,28035.0
2021-02-17 14:15:00,104.63,104.67,104.48,104.5,13680.0,95.1856,95.222,95.0491,95.0673,13680.0
2021-02-17 14:20:00,104.52,104.55,104.33,104.37,19251.0,95.0855,95.1128,94.9127,94.9491,19251.0
2021-02-17 14:25:00,104.37,104.37,104.2,104.32,15989.0,94.9491,94.9491,94.7944,94.9036,15989.0
2021-02-17 14:30:00,104.31,104.36,104.24,104.28,22096.0,94.8945,94.94,94.8308,94.8672,22096.0
2021-02-17 14:35:00,104.3,104.31,104.18,104.26,12980.0,94.8854,94.8945,94.7762,94.849,12980.0
2021-02-17 14:40:00,104.23,104.39,104.2,104.39,29232.0,94.8217,94.9673,94.7944,94.9673,29232.0
2021-02-17 14:45:00,104.34,104.42,104.29,104.29,10013.0,94.9218,94.9945,94.8763,94.8763,10013.0
2021-02-17 14:50:00,104.28,104.4,104.28,104.37,19457.0,94.8672,94.9764,94.8672,94.9491,19457.0
2021-02-17 14:55:00,104.36,104.46,104.32,104.35,22833.0,94.94,95.0309,94.9036,94.9309,22833.0
2021-02-17 15:00:00,104.33,104.4,104.31,104.4,20825.0,94.9127,94.9764,94.8945,94.9764,20825.0
2021-02-17 15:05:00,104.41,104.5,104.41,104.5,16064.0,94.9855,95.0673,94.9855,95.0673,16064.0
2021-02-17 15:10:00,104.49,104.59,104.46,104.54,16464.0,95.0582,95.1492,95.0309,95.1037,16464.0
2021-02-17 15:15:00,104.53,104.54,104.38,104.42,17792.0,95.0946,95.1037,94.9582,94.9945,17792.0
2021-02-17 15:20:00,104.42,104.53,104.42,104.45,15461.0,94.9945,95.0946,94.9945,95.0218,15461.0
2021-02-17 15:25:00,104.47,104.6,104.39,104.59,18019.0,95.04,95.1583,94.9673,95.1492,18019.0
2021-02-17 15:30:00,104.6,104.6,104.42,104.46,19529.0,95.1583,95.1583,94.9945,95.0309,19529.0
2021-02-17 15:35:00,104.46,104.57,104.46,104.49,27741.0,95.0309,95.131,95.0309,95.0582,27741.0
2021-02-17 15:40:00,104.53,104.61,104.45,104.46,46226.0,95.0946,95.1674,95.0218,95.0309,46226.0
2021-02-17 15:45:00,104.46,104.59,104.46,104.56,40264.0,95.0309,95.1492,95.0309,95.1219,40264.0
2021-02-17 15:50:00,104.57,104.6,104.4,104.41,77547.0,95.131,95.1583,94.9764,94.9855,77547.0
2021-02-17 15:55:00,104.43,104.47,104.36,104.45,111733.0,95.0036,95.04,94.94,95.0218,111733.0
2021-02-18 09:30:00,103.69,103.9,103.41,103.81,102367.0,94.3304,94.5215,94.0757,94.4396,102367.0
2021-02-18 09:35:00,103.78,104.12,103.59,103.59,28562.0,94.4123,94.7216,94.2395,94.2395,28562.0
2021-02-18 09:40:00,103.56,103.76,103.49,103.75,21455.0,94.2122,94.3941,94.1485,94.385,21455.0
2021-02-18 09:45:00,103.75,103.89,103.68,103.8,21780.0,94.385,94.5124,94.3213,94.4305,21780.0
2021-02-18 09:50:00,103.84,103.97,103.66,103.68,20422.0,94.4669,94.5852,94.3032,94.3213,20422.0
2021-02-18 09:55:00,103.69,103.92,103.64,103.91,64779.0,94.3304,94.5397,94.285,94.5306,64779.0
2021-02-18 10:00:00,103.89,103.97,103.75,103.77,27160.0,94.5124,94.5852,94.385,94.4032,27160.0
2021-02-18 10:05:00,103.76,103.82,103.5,103.79,42323.0,94.3941,94.4487,94.1576,94.4214,42323.0
2021-02-18 10:10:00,103.78,104.04,103.77,103.94,30689.0,94.4123,94.6488,94.4032,94.5579,30689.0
2021-02-18 10:15:00,103.97,104.04,103.82,103.9,21072.0,94.5852,94.6488,94.4487,94.5215,21072.0
2021-02-18 10:20:00,103.9,104.11,103.7,103.85,58423.0,94.5215,94.7125,94.3395,94.476,58423.0
2021-02-18 10:25:00,103.84,103.94,103.6,103.79,48837.0,94.4669,94.5579,94.2486,94.4214,48837.0
2021-02-18 10:30:00,103.76,103.87,103.61,103.83,16095.0,94.3941,94.4942,94.2577,94.4578,16095.0
2021-02-18 10:35:00,103.81,103.85,103.7,103.82,28773.0,94.4396,94.476,94.3395,94.4487,28773.0
2021-02-18 10:40:00,103.89,103.97,103.78,103.91,32611.0,94.5124,94.5852,94.4123,94.5306,32611.0
2021-02-18 10:45:00,103.9,103.96,103.82,103.9,21261.0,94.5215,94.5761,94.4487,94.5215,21261.0
2021-02-18 10:50:00,103.9,103.94,103.66,103.66,21879.0,94.5215,94.5579,94.3032,94.3032,21879.0
2021-02-18 10:55:00,103.66,103.67,103.52,103.6,32190.0,94.3032,94.3122,94.1758,94.2486,32190.0
2021-02-18 11:00:00,103.6,103.83,103.6,103.79,18564.0,94.2486,94.4578,94.2486,94.4214,18564.0
2021-02-18 11:05:00,103.78,103.87,103.73,103.78,24918.0,94.4123,94.4942,94.3668,94.4123,24918.0
2021-02-18 11:10:00,103.78,103.95,103.74,103.95,21309.0,94.4123,94.567,94.3759,94.567,21309.0
2021-02-18 11:15:00,103.93,104.2,103.9,104.06,26189.0,94.5488,94.7944,94.5215,94.667,26189.0
2021-02-18 11:20:00,104.07,104.07,103.83,103.83,19829.0,94.6761,94.6761,94.4578,94.4578,19829.0
2021-02-18 11:25:00,103.83,103.89,103.66,103.74,27350.0,94.4578,94.5124,94.3032,94.3759,27350.0
2021-02-18 11:30:00,103.73,103.83,103.66,103.8,22044.0,94.3668,94.4578,94.3032,94.4305,22044.0
2021-02-18 11:35:00,103.81,103.83,103.62,103.62,14642.0,94.4396,94.4578,94.2668,94.2668,14642.0
2021-02-18 11:40:00,103.65,103.67,103.53,103.61,33308.0,94.2941,94.3122,94.1849,94.2577,33308.0
2021-02-18 11:45:00,103.62,103.67,103.56,103.65,17157.0,94.2668,94.3122,94.2122,94.2941,17157.0
2021-02-18 11:50:00,103.63,103.72,103.56,103.72,15396.0,94.2759,94.3577,94.2122,94.3577,15396.0
2021-02-18 11:55:00,103.71,103.74,103.61,103.71,17218.0,94.3486,94.3759,94.2577,94.3486,17218.0
2021-02-18 12:00:00,103.71,103.78,103.59,103.73,32516.0,94.3486,94.4123,94.2395,94.3668,32516.0
2021-02-18 12:05:00,103.72,103.81,103.68,103.77,14127.0,94.3577,94.4396,94.3213,94.4032,14127.0
2021-02-18 12:10:00,103.78,103.98,103.73,103.97,19353.0,94.4123,94.5943,94.3668,94.5852,19353.0
2021-02-18 12:15:00,103.99,104.09,103.98,104.04,22353.0,94.6034,94.6943,94.5943,94.6488,22353.0
2021-02-18 12:20:00,104.03,104.09,103.97,103.97,16442.0,94.6398,94.6943,94.5852,94.5852,16442.0
2021-02-18 12:25:00,103.99,104.18,103.99,104.18,26363.0,94.6034,94.7762,94.6034,94.7762,26363.0
2021-02-18 12:30:00,104.2,104.22,104.13,104.17,13390.0,94.7944,94.8126,94.7307,94.7671,13390.0
2021-02-18 12:35:00,104.18,104.31,104.18,104.3,18083.0,94.7762,94.8945,94.7762,94.8854,18083.0
2021-02-18 12:40:00,104.3,104.32,104.21,104.25,20199.0,94.8854,94.9036,94.8035,94.8399,20199.0
2021-02-18 12:45:00,104.21,104.31,104.18,104.29,17993.0,94.8035,94.8945,94.7762,94.8763,17993.0
2021-02-18 12:50:00,104.28,104.32,104.21,104.21,12026.0,94.8672,94.9036,94.8035,94.8035,12026.0
2021-02-18 12:55:00,104.18,104.26,104.16,104.17,17901.0,94.7762,94.849,94.758,94.7671,17901.0
2021-02-18 13:00:00,104.17,104.21,104.08,104.16,23315.0,94.7671,94.8035,94.6852,94.758,23315.0
2021-02-18 13:05:00,104.17,104.28,104.15,104.26,16379.0,94.7671,94.8672,94.7489,94.849,16379.0
2021-02-18 13:10:00,104.26,104.32,104.17,104.2,24346.0,94.849,94.9036,94.7671,94.7944,24346.0
2021-02-18 13:15:00,104.22,104.46,104.21,104.46,17458.0,94.8126,95.0309,94.8035,95.0309,17458.0
2021-02-18 13:20:00,104.46,104.65,104.43,104.56,57963.0,95.0309,95.2038,95.0036,95.1219,57963.0
2021-02-18 13:25:00,104.55,104.65,104.51,104.61,26396.0,95.1128,95.2038,95.0764,95.1674,26396.0
2021-02-18 13:30:00,104.62,104.76,104.62,104.71,26653.0,95.1765,95.3039,95.1765,95.2584,26653.0
2021-02-18 13:35:00,104.7,104.72,104.57,104.64,18643.0,95.2493,95.2675,95.131,95.1947,18643.0
2021-02-18 13:40:00,104.65,104.68,104.56,104.62,16226.0,95.2038,95.2311,95.1219,95.1765,16226.0
2021-02-18 13:45:00,104.62,104.69,104.56,104.68,21637.0,95.1765,95.2402,95.1219,95.2311,21637.0
2021-02-18 13:50:00,104.66,104.76,104.64,104.69,13679.0,95.2129,95.3039,95.1947,95.2402,13679.0
2021-02-18 13:55:00,104.67,104.72,104.62,104.66,38044.0,95.222,95.2675,95.1765,95.2129,38044.0
2021-02-18 14:00:00,104.67,104.98,104.63,104.95,33870.0,95.222,95.504,95.1856,95.4767,33870.0
2021-02-18 14:05:00,104.95,105.1,104.87,104.93,36655.0,95.4767,95.6132,95.4039,95.4585,36655.0
2021-02-18 14:10:00,104.94,104.98,104.84,104.98,20331.0,95.4676,95.504,95.3766,95.504,20331.0
2021-02-18 14:15:00,105.0,105.03,104.93,104.98,21984.0,95.5222,95.5495,95.4585,95.504,21984.0
2021-02-18 14:20:00,104.99,105.03,104.93,104.95,18359.0,95.5131,95.5495,95.4585,95.4767,18359.0
2021-02-18 14:25:00,104.95,105.13,104.92,105.12,27054.0,95.4767,95.6405,95.4494,95.6314,27054.0
2021-02-18 14:30:00,105.13,105.15,105.06,105.14,22573.0,95.6405,95.6587,95.5768,95.6496,22573.0
2021-02-18 14:35:00,105.14,105.16,105.02,105.07,25275.0,95.6496,95.6678,95.5404,95.5859,25275.0
2021-02-18 14:40:00,105.06,105.09,104.92,104.96,14083.0,95.5768,95.6041,95.4494,95.4858,14083.0
2021-02-18 14:45:00,104.94,105.08,104.93,104.95,27199.0,95.4676,95.595,95.4585,95.4767,27199.0
2021-02-18 14:50:00,104.96,105.02,104.9,105.02,19519.0,95.4858,95.5404,95.4312,95.5404,19519.0
2021-02-18 14:55:00,104.98,105.21,104.98,105.21,27967.0,95.504,95.7132,95.504,95.7132,27967.0
2021-02-18 15:00:00,105.19,105.25,105.11,105.16,23149.0,95.695,95.7496,95.6223,95.6678,23149.0
2021-02-18 15:05:00,105.17,105.29,105.17,105.23,34948.0,95.6769,95.786,95.6769,95.7314,34948.0
2021-02-18 15:10:00,105.23,105.34,105.19,105.24,23375.0,95.7314,95.8315,95.695,95.7405,23375.0
2021-02-18 15:15:00,105.24,105.27,105.15,105.2,29196.0,95.7405,95.7678,95.6587,95.7041,29196.0
2021-02-18 15:20:00,105.19,105.2,105.04,105.08,28180.0,95.695,95.7041,95.5586,95.595,28180.0
2021-02-18 15:25:00,105.08,105.15,105.07,105.15,16731.0,95.595,95.6587,95.5859,95.6587,16731.0
2021-02-18 15:30:00,105.14,105.22,105.11,105.16,34241.0,95.6496,95.7223,95.6223,95.6678,34241.0
2021-02-18 15:35:00,105.18,105.24,105.1,105.13,32907.0,95.6859,95.7405,95.6132,95.6405,32907.0
2021-02-18 15:40:00,105.13,105.29,105.09,105.26,44045.0,95.6405,95.786,95.6041,95.7587,44045.0
2021-02-18 15:45:00,105.27,105.32,105.17,105.18,56662.0,95.7678,95.8133,95.6769,95.6859,56662.0
2021-02-18 15:50:00,105.16,105.28,104.9,104.95,79333.0,95.6678,95.7769,95.4312,95.4767,79333.0
2021-02-18 15:55:00,104.94,104.97,104.82,104.93,174938.0,95.4676,95.4949,95.3584,95.4585,174938.0
2021-02-19 09:30:00,104.74,105.28,104.52,104.64,407675.0,95.2857,95.7769,95.0855,95.1947,407675.0
2021-02-19 09:35:00,104.59,104.59,104.02,104.04,41818.0,95.1492,95.1492,94.6307,94.6488,41818.0
2021-02-19 09:40:00,104.04,104.65,104.03,104.63,28677.0,94.6488,95.2038,94.6398,95.1856,28677.0
2021-02-19 09:45:00,104.65,104.71,104.29,104.41,32128.0,95.2038,95.2584,94.8763,94.9855,32128.0
2021-02-19 09:50:00,104.41,104.62,104.38,104.52,19340.0,94.9855,95.1765,94.9582,95.0855,19340.0
2021-02-19 09:55:00,104.5,104.57,104.33,104.54,20862.0,95.0673,95.131,94.9127,95.1037,20862.0
2021-02-19 10:00:00,104.54,104.79,104.43,104.63,32819.0,95.1037,95.3312,95.0036,95.1856,32819.0
2021-02-19 10:05:00,104.61,104.67,104.44,104.48,33707.0,95.1674,95.222,95.0127,95.0491,33707.0
2021-02-19 10:10:00,104.44,104.58,104.34,104.34,23240.0,95.0127,95.1401,94.9218,94.9218,23240.0
2021-02-19 10:15:00,104.34,104.39,104.21,104.25,42050.0,94.9218,94.9673,94.8035,94.8399,42050.0
2021-02-19 10:20:00,104.25,104.35,104.09,104.33,18082.0,94.8399,94.9309,94.6943,94.9127,18082.0
2021-02-19 10:25:00,104.32,104.44,104.3,104.3,26722.0,94.9036,95.0127,94.8854,94.8854,26722.0
2021-02-19 10:30:00,104.3,104.49,104.29,104.43,20340.0,94.8854,95.0582,94.8763,95.0036,20340.0
2021-02-19 10:35:00,104.42,104.57,104.35,104.55,25648.0,94.9945,95.131,94.9309,95.1128,25648.0
2021-02-19 10:40:00,104.51,104.6,104.42,104.48,25267.0,95.0764,95.1583,94.9945,95.0491,25267.0
2021-02-19 10:45:00,104.45,104.47,104.33,104.43,14421.0,95.0218,95.04,94.9127,95.0036,14421.0
2021-02-19 10:50:00,104.41,104.47,104.36,104.43,23718.0,94.9855,95.04,94.94,95.0036,23718.0
2021-02-19 10:55:00,104.44,104.53,104.32,104.5,10521.0,95.0127,95.0946,94.9036,95.0673,10521.0
2021-02-19 11:00:00,104.53,104.53,104.45,104.52,19069.0,95.0946,95.0946,95.0218,95.0855,19069.0
2021-02-19 11:05:00,104.52,104.58,104.39,104.55,31512.0,95.0855,95.1401,94.9673,95.1128,31512.0
2021-02-19 11:10:00,104.57,104.57,104.47,104.5,5499.0,95.131,95.131,95.04,95.0673,5499.0
2021-02-19 11:15:00,104.51,104.51,104.29,104.39,25305.0,95.0764,95.0764,94.8763,94.9673,25305.0
2021-02-19 11:20:00,104.42,104.53,104.38,104.5,11656.0,94.9945,95.0946,94.9582,95.0673,11656.0
2021-02-19 11:25:00,104.52,104.56,104.46,104.56,10671.0,95.0855,95.1219,95.0309,95.1219,10671.0
2021-02-19 11:30:00,104.56,104.56,104.44,104.47,25821.0,95.1219,95.1219,95.0127,95.04,25821.0
2021-02-19 11:35:00,104.45,104.47,104.27,104.28,14799.0,95.0218,95.04,94.8581,94.8672,14799.0
2021-02-19 11:40:00,104.28,104.3,104.22,104.24,39388.0,94.8672,94.8854,94.8126,94.8308,39388.0
2021-02-19 11:45:00,104.24,104.33,104.23,104.29,21584.0,94.8308,94.9127,94.8217,94.8763,21584.0
2021-02-19 11:50:00,104.3,104.35,104.25,104.3,28132.0,94.8854,94.9309,94.8399,94.8854,28132.0
2021-02-19 11:55:00,104.3,104.39,104.17,104.2,31087.0,94.8854,94.9673,94.7671,94.7944,31087.0
2021-02-19 12:00:00,104.21,104.37,104.15,104.34,21524.0,94.8035,94.9491,94.7489,94.9218,21524.0
2021-02-19 12:05:00,104.37,104.37,104.16,104.2,15068.0,94.9491,94.9491,94.758,94.7944,15068.0
2021-02-19 12:10:00,104.22,104.27,104.14,104.27,16544.0,94.8126,94.8581,94.7398,94.8581,16544.0
2021-02-19 12:15:00,104.27,104.27,103.94,104.0,22804.0,94.8581,94.8581,94.5579,94.6125,22804.0
2021-02-19 12:20:00,103.97,104.05,103.82,103.86,22558.0,94.5852,94.6579,94.4487,94.4851,22558.0
2021-02-19 12:25:00,103.89,104.06,103.89,103.91,16526.0,94.5124,94.667,94.5124,94.5306,16526.0
2021-02-19 12:30:00,103.92,103.98,103.82,103.85,20810.0,94.5397,94.5943,94.4487,94.476,20810.0
2021-02-19 12:35:00,103.87,103.92,103.77,103.87,19134.0,94.4942,94.5397,94.4032,94.4942,19134.0
2021-02-19 12:40:00,103.86,103.9,103.77,103.89,16705.0,94.4851,94.5215,94.4032,94.5124,16705.0
2021-02-19 12:45:00,103.87,103.96,103.84,103.92,27883.0,94.4942,94.5761,94.4669,94.5397,27883.0
2021-02-19 12:50:00,103.9,103.95,103.75,103.8,32076.0,94.5215,94.567,94.385,94.4305,32076.0
2021-02-19 12:55:00,103.79,103.86,103.68,103.81,25026.0,94.4214,94.4851,94.3213,94.4396,25026.0
2021-02-19 13:00:00,103.81,103.87,103.74,103.77,14609.0,94.4396,94.4942,94.3759,94.4032,14609.0
2021-02-19 13:05:00,103.78,103.81,103.56,103.56,20165.0,94.4123,94.4396,94.2122,94.2122,20165.0
2021-02-19 13:10:00,103.59,103.7,103.56,103.65,17883.0,94.2395,94.3395,94.2122,94.2941,17883.0
2021-02-19 13:15:00,103.63,103.76,103.62,103.72,18040.0,94.2759,94.3941,94.2668,94.3577,18040.0
2021-02-19 13:20:00,103.74,103.85,103.73,103.85,13707.0,94.3759,94.476,94.3668,94.476,13707.0
2021-02-19 13:25:00,103.84,103.88,103.8,103.83,17220.0,94.4669,94.5033,94.4305,94.4578,17220.0
2021-02-19 13:30:00,103.82,103.9,103.72,103.76,16147.0,94.4487,94.5215,94.3577,94.3941,16147.0
2021-02-19 13:35:00,103.76,103.91,103.71,103.87,15018.0,94.3941,94.5306,94.3486,94.4942,15018.0
2021-02-19 13:40:00,103.88,103.93,103.82,103.93,17411.0,94.5033,94.5488,94.4487,94.5488,17411.0
2021-02-19 13:45:00,103.92,104.0,103.86,103.93,25169.0,94.5397,94.6125,94.4851,94.5488,25169.0
2021-02-19 13:50:00,103.89,103.89,103.77,103.86,11237.0,94.5124,94.5124,94.4032,94.4851,11237.0
2021-02-19 13:55:00,103.86,103.93,103.82,103.91,7810.0,94.4851,94.5488,94.4487,94.5306,7810.0
2021-02-19 14:00:00,103.9,103.91,103.82,103.83,11102.0,94.5215,94.5306,94.4487,94.4578,11102.0
2021-02-19 14:05:00,103.82,103.9,103.75,103.75,12286.0,94.4487,94.5215,94.385,94.385,12286.0
2021-02-19 14:10:00,103.76,103.78,103.68,103.78,16389.0,94.3941,94.4123,94.3213,94.4123,16389.0
2021-02-19 14:15:00,103.75,103.86,103.71,103.81,16371.0,94.385,94.4851,94.3486,94.4396,16371.0
2021-02-19 14:20:00,103.8,103.8,103.61,103.62,16808.0,94.4305,94.4305,94.2577,94.2668,16808.0
2021-02-19 14:25:00,103.61,103.66,103.52,103.56,27201.0,94.2577,94.3032,94.1758,94.2122,27201.0
2021-02-19 14:30:00,103.57,103.81,103.52,103.69,35164.0,94.2213,94.4396,94.1758,94.3304,35164.0
2021-02-19 14:35:00,103.69,103.78,103.68,103.7,22819.0,94.3304,94.4123,94.3213,94.3395,22819.0
2021-02-19 14:40:00,103.7,103.72,103.62,103.68,37014.0,94.3395,94.3577,94.2668,94.3213,37014.0
2021-02-19 14:45:00,103.66,103.75,103.58,103.59,38089.0,94.3032,94.385,94.2304,94.2395,38089.0
2021-02-19 14:50:00,103.6,103.62,103.52,103.55,24277.0,94.2486,94.2668,94.1758,94.2031,24277.0
2021-02-19 14:55:00,103.56,103.69,103.55,103.65,30257.0,94.2122,94.3304,94.2031,94.2941,30257.0
2021-02-19 15:00:00,103.65,103.72,103.59,103.62,28262.0,94.2941,94.3577,94.2395,94.2668,28262.0
2021-02-19 15:05:00,103.62,103.62,103.54,103.57,22058.0,94.2668,94.2668,94.194,94.2213,22058.0
2021-02-19 15:10:00,103.57,103.79,103.57,103.67,30636.0,94.2213,94.4214,94.2213,94.3122,30636.0
2021-02-19 15:15:00,103.63,103.77,103.57,103.74,33303.0,94.2759,94.4032,94.2213,94.3759,33303.0
2021-02-19 15:20:00,103.77,103.79,103.64,103.67,20586.0,94.4032,94.4214,94.285,94.3122,20586.0
2021-02-19 15:25:00,103.68,103.75,103.65,103.72,24550.0,94.3213,94.385,94.2941,94.3577,24550.0
2021-02-19 15:30:00,103.73,103.93,103.73,103.82,49514.0,94.3668,94.5488,94.3668,94.4487,49514.0
2021-02-19 15:35:00,103.8,103.83,103.71,103.78,44982.0,94.4305,94.4578,94.3486,94.4123,44982.0
2021-02-19 15:40:00,103.78,103.85,103.66,103.66,40446.0,94.4123,94.476,94.3032,94.3032,40446.0
2021-02-19 15:45:00,103.65,103.73,103.59,103.59,48988.0,94.2941,94.3668,94.2395,94.2395,48988.0
2021-02-19 15:50:00,103.59,103.61,103.34,103.34,70917.0,94.2395,94.2577,94.012,94.012,70917.0
2021-02-19 15:55:00,103.34,103.4,103.22,103.37,189983.0,94.012,94.0666,93.9029,94.0393,189983.0
2021-02-22 09:30:00,102.89,102.99,102.19,102.43,155238.0,93.6027,93.6936,92.9658,93.1842,155238.0
2021-02-22 09:35:00,102.32,102.65,102.29,102.29,42141.0,93.0841,93.3843,93.0568,93.0568,42141.0
2021-02-22 09:40:00,102.31,102.57,102.29,102.41,47527.0,93.075,93.3115,93.0568,93.166,47527.0
2021-02-22 09:45:00,102.44,102.62,102.33,102.35,42617.0,93.1933,93.357,93.0932,93.1114,42617.0
2021-02-22 09:50:00,102.34,102.77,102.33,102.67,47256.0,93.1023,93.4935,93.0932,93.4025,47256.0
2021-02-22 09:55:00,102.68,102.9,102.6,102.68,30256.0,93.4116,93.6118,93.3388,93.4116,30256.0
2021-02-22 10:00:00,102.7,102.89,102.6,102.71,24034.0,93.4298,93.6027,93.3388,93.4389,24034.0
2021-02-22 10:05:00,102.71,102.74,102.45,102.52,76190.0,93.4389,93.4662,93.2024,93.2661,76190.0
2021-02-22 10:10:00,102.55,102.76,102.47,102.75,26587.0,93.2933,93.4844,93.2206,93.4753,26587.0
2021-02-22 10:15:00,102.77,102.77,102.3,102.33,30203.0,93.4935,93.4935,93.0659,93.0932,30203.0
2021-02-22 10:20:00,102.33,102.38,102.22,102.38,46623.0,93.0932,93.1387,92.9931,93.1387,46623.0
2021-02-22 10:25:00,102.38,102.63,102.36,102.63,22968.0,93.1387,93.3661,93.1205,93.3661,22968.0
2021-02-22 10:30:00,102.61,102.79,102.42,102.78,55841.0,93.3479,93.5117,93.1751,93.5026,55841.0
2021-02-22 10:35:00,102.76,102.82,102.57,102.78,34219.0,93.4844,93.539,93.3115,93.5026,34219.0
2021-02-22 10:40:00,102.77,102.8,102.66,102.73,29865.0,93.4935,93.5208,93.3934,93.4571,29865.0
2021-02-22 10:45:00,102.71,102.81,102.65,102.76,20926.0,93.4389,93.5299,93.3843,93.4844,20926.0
2021-02-22 10:50:00,102.77,102.84,102.5,102.52,36754.0,93.4935,93.5572,93.2479,93.2661,36754.0
2021-02-22 10:55:00,102.51,102.63,102.45,102.61,45385.0,93.257,93.3661,93.2024,93.3479,45385.0
2021-02-22 11:00:00,102.6,102.7,102.58,102.67,39879.0,93.3388,93.4298,93.3206,93.4025,39879.0
2021-02-22 11:05:00,102.65,102.66,102.49,102.53,22600.0,93.3843,93.3934,93.2388,93.2751,22600.0
2021-02-22 11:10:00,102.52,102.57,102.41,102.57,40029.0,93.2661,93.3115,93.166,93.3115,40029.0
2021-02-22 11:15:00,102.55,102.55,102.31,102.31,38224.0,93.2933,93.2933,93.075,93.075,38224.0
2021-02-22 11:20:00,102.29,102.45,102.26,102.3,30711.0,93.0568,93.2024,93.0295,93.0659,30711.0
2021-02-22 11:25:00,102.31,102.35,102.12,102.13,31325.0,93.075,93.1114,92.9022,92.9113,31325.0
2021-02-22 11:30:00,102.15,102.2,102.03,102.17,44146.0,92.9295,92.9749,92.8203,92.9476,44146.0
2021-02-22 11:35:00,102.17,102.23,102.12,102.23,27788.0,92.9476,93.0022,92.9022,93.0022,27788.0
2021-02-22 11:40:00,102.21,102.29,102.17,102.19,33061.0,92.984,93.0568,92.9476,92.9658,33061.0
2021-02-22 11:45:00,102.18,102.25,102.12,102.17,35437.0,92.9567,93.0204,92.9022,92.9476,35437.0
2021-02-22 11:50:00,102.17,102.23,102.14,102.16,21163.0,92.9476,93.0022,92.9204,92.9385,21163.0
2021-02-22 11:55:00,102.17,102.22,102.11,102.13,28913.0,92.9476,92.9931,92.8931,92.9113,28913.0
2021-02-22 12:00:00,102.14,102.18,102.07,102.18,23931.0,92.9204,92.9567,92.8567,92.9567,23931.0
2021-02-22 12:05:00,102.17,102.2,102.05,102.05,43950.0,92.9476,92.9749,92.8385,92.8385,43950.0
2021-02-22 12:10:00,102.05,102.15,101.98,102.03,53826.0,92.8385,92.9295,92.7748,92.8203,53826.0
2021-02-22 12:15:00,102.04,102.17,102.03,102.09,28684.0,92.8294,92.9476,92.8203,92.8749,28684.0
2021-02-22 12:20:00,102.09,102.19,102.06,102.11,40307.0,92.8749,92.9658,92.8476,92.8931,40307.0
2021-02-22 12:25:00,102.12,102.16,102.03,102.08,26589.0,92.9022,92.9385,92.8203,92.8658,26589.0
2021-02-22 12:30:00,102.08,102.14,102.05,102.13,17147.0,92.8658,92.9204,92.8385,92.9113,17147.0
2021-02-22 12:35:00,102.14,102.28,102.11,102.21,33533.0,92.9204,93.0477,92.8931,92.984,33533.0
2021-02-22 12:40:00,102.23,102.27,102.17,102.27,28724.0,93.0022,93.0386,92.9476,93.0386,28724.0
2021-02-22 12:45:00,102.28,102.36,102.24,102.34,21727.0,93.0477,93.1205,93.0113,93.1023,21727.0
2021-02-22 12:50:00,102.36,102.41,102.29,102.39,31086.0,93.1205,93.166,93.0568,93.1478,31086.0
2021-02-22 12:55:00,102.38,102.4,102.28,102.38,31111.0,93.1387,93.1569,93.0477,93.1387,31111.0
2021-02-22 13:00:00,102.36,102.41,102.35,102.4,29863.0,93.1205,93.166,93.1114,93.1569,29863.0
2021-02-22 13:05:00,102.4,102.42,102.34,102.36,26328.0,93.1569,93.1751,93.1023,93.1205,26328.0
2021-02-22 13:10:00,102.36,102.36,102.23,102.23,35659.0,93.1205,93.1205,93.0022,93.0022,35659.0
2021-02-22 13:15:00,102.23,102.29,102.18,102.24,25300.0,93.0022,93.0568,92.9567,93.0113,25300.0
2021-02-22 13:20:00,102.25,102.37,102.24,102.34,47490.0,93.0204,93.1296,93.0113,93.1023,47490.0
2021-02-22 13:25:00,102.32,102.38,102.29,102.38,18671.0,93.0841,93.1387,93.0568,93.1387,18671.0
2021-02-22 13:30:00,102.38,102.44,102.31,102.33,16963.0,93.1387,93.1933,93.075,93.0932,16963.0
2021-02-22 13:35:00,102.32,102.4,102.31,102.36,29072.0,93.0841,93.1569,93.075,93.1205,29072.0
2021-02-22 13:40:00,102.36,102.41,102.27,102.28,19441.0,93.1205,93.166,93.0386,93.0477,19441.0
2021-02-22 13:45:00,102.28,102.32,102.25,102.29,19909.0,93.0477,93.0841,93.0204,93.0568,19909.0
2021-02-22 13:50:00,102.3,102.43,102.3,102.42,29205.0,93.0659,93.1842,93.0659,93.1751,29205.0
2021-02-22 13:55:00,102.42,102.63,102.42,102.61,23895.0,93.1751,93.3661,93.1751,93.3479,23895.0
2021-02-22 14:00:00,102.61,102.67,102.59,102.64,17662.0,93.3479,93.4025,93.3297,93.3752,17662.0
2021-02-22 14:05:00,102.66,102.79,102.65,102.73,21614.0,93.3934,93.5117,93.3843,93.4571,21614.0
2021-02-22 14:10:00,102.73,102.73,102.64,102.7,18457.0,93.4571,93.4571,93.3752,93.4298,18457.0
2021-02-22 14:15:00,102.69,102.8,102.69,102.77,20616.0,93.4207,93.5208,93.4207,93.4935,20616.0
2021-02-22 14:20:00,102.76,102.83,102.75,102.81,16167.0,93.4844,93.5481,93.4753,93.5299,16167.0
2021-02-22 14:25:00,102.81,102.91,102.8,102.86,22740.0,93.5299,93.6208,93.5208,93.5754,22740.0
2021-02-22 14:30:00,102.87,102.87,102.76,102.78,42202.0,93.5845,93.5845,93.4844,93.5026,42202.0
2021-02-22 14:35:00,102.77,102.8,102.69,102.69,19776.0,93.4935,93.5208,93.4207,93.4207,19776.0
2021-02-22 14:40:00,102.69,102.72,102.56,102.56,30122.0,93.4207,93.448,93.3024,93.3024,30122.0
2021-02-22 14:45:00,102.56,102.59,102.42,102.43,34906.0,93.3024,93.3297,93.1751,93.1842,34906.0
2021-02-22 14:50:00,102.43,102.43,102.28,102.28,39550.0,93.1842,93.1842,93.0477,93.0477,39550.0
2021-02-22 14:55:00,102.29,102.4,102.26,102.4,40417.0,93.0568,93.1569,93.0295,93.1569,40417.0
2021-02-22 15:00:00,102.4,102.42,102.26,102.3,39922.0,93.1569,93.1751,93.0295,93.0659,39922.0
2021-02-22 15:05:00,102.3,102.33,102.18,102.18,37639.0,93.0659,93.0932,92.9567,92.9567,37639.0
2021-02-22 15:10:00,102.19,102.22,102.11,102.19,80805.0,92.9658,92.9931,92.8931,92.9658,80805.0
2021-02-22 15:15:00,102.18,102.21,102.11,102.13,29175.0,92.9567,92.984,92.8931,92.9113,29175.0
2021-02-22 15:20:00,102.13,102.21,102.1,102.15,54319.0,92.9113,92.984,92.884,92.9295,54319.0
2021-02-22 15:25:00,102.15,102.18,102.05,102.09,64298.0,92.9295,92.9567,92.8385,92.8749,64298.0
2021-02-22 15:30:00,102.09,102.22,102.09,102.2,113542.0,92.8749,92.9931,92.8749,92.9749,113542.0
2021-02-22 15:35:00,102.19,102.21,102.09,102.11,84239.0,92.9658,92.984,92.8749,92.8931,84239.0
2021-02-22 15:40:00,102.12,102.19,102.01,102.02,112176.0,92.9022,92.9658,92.8021,92.8112,112176.0
2021-02-22 15:45:00,102.02,102.09,101.94,101.96,129052.0,92.8112,92.8749,92.7384,92.7566,129052.0
2021-02-22 15:50:00,101.96,101.96,101.81,101.89,131115.0,92.7566,92.7566,92.6201,92.6929,131115.0
2021-02-22 15:55:00,101.88,101.94,101.75,101.81,267910.0,92.6838,92.7384,92.5656,92.6201,267910.0
2021-02-23 09:30:00,103.31,103.48,101.81,102.71,362040.0,93.9847,94.1394,92.6201,93.4389,362040.0
2021-02-23 09:35:00,102.67,102.87,102.22,102.29,211286.0,93.4025,93.5845,92.9931,93.0568,211286.0
2021-02-23 09:40:00,102.3,102.39,101.63,101.8,155963.0,93.0659,93.1478,92.4564,92.611,155963.0
2021-02-23 09:45:00,101.81,102.23,101.39,101.94,176389.0,92.6201,93.0022,92.2381,92.7384,176389.0
2021-02-23 09:50:00,101.93,101.94,101.29,101.65,118281.0,92.7293,92.7384,92.1471,92.4746,118281.0
2021-02-23 09:55:00,101.63,101.71,100.91,101.17,107694.0,92.4564,92.5292,91.8014,92.0379,107694.0
2021-02-23 10:00:00,101.18,101.39,100.88,101.26,133138.0,92.047,92.2381,91.7741,92.1198,133138.0
2021-02-23 10:05:00,101.24,101.68,101.21,101.48,141832.0,92.1016,92.5019,92.0743,92.3199,141832.0
2021-02-23 10:10:00,101.51,101.6,101.21,101.28,102502.0,92.3472,92.4291,92.0743,92.138,102502.0
2021-02-23 10:15:00,101.29,101.45,101.16,101.32,67772.0,92.1471,92.2926,92.0288,92.1744,67772.0
2021-02-23 10:20:00,101.34,101.44,101.05,101.41,70880.0,92.1926,92.2835,91.9287,92.2562,70880.0
2021-02-23 10:25:00,101.43,101.86,101.38,101.81,90606.0,92.2744,92.6656,92.229,92.6201,90606.0
2021-02-23 10:30:00,101.79,101.85,101.52,101.61,85592.0,92.6019,92.6565,92.3563,92.4382,85592.0
2021-02-23 10:35:00,101.62,101.71,101.53,101.65,101966.0,92.4473,92.5292,92.3654,92.4746,101966.0
2021-02-23 10:40:00,101.68,101.68,101.44,101.64,142778.0,92.5019,92.5019,92.2835,92.4655,142778.0
2021-02-23 10:45:00,101.64,101.77,101.57,101.63,179526.0,92.4655,92.5838,92.4018,92.4564,179526.0
2021-02-23 10:50:00,101.66,102.22,101.45,101.86,117220.0,92.4837,92.9931,92.2926,92.6656,117220.0
2021-02-23 10:55:00,101.85,101.88,101.64,101.7,50491.0,92.6565,92.6838,92.4655,92.5201,50491.0
2021-02-23 11:00:00,101.71,101.79,101.56,101.76,38840.0,92.5292,92.6019,92.3927,92.5747,38840.0
2021-02-23 11:05:00,101.8,101.8,101.52,101.73,55487.0,92.611,92.611,92.3563,92.5474,55487.0
2021-02-23 11:10:00,101.72,101.85,101.61,101.64,45364.0,92.5383,92.6565,92.4382,92.4655,45364.0
2021-02-23 11:15:00,101.64,101.7,101.33,101.33,59129.0,92.4655,92.5201,92.1835,92.1835,59129.0
2021-02-23 11:20:00,101.31,101.33,101.18,101.29,53876.0,92.1653,92.1835,92.047,92.1471,53876.0
2021-02-23 11:25:00,101.27,101.28,101.03,101.18,119413.0,92.1289,92.138,91.9105,92.047,119413.0
2021-02-23 11:30:00,101.18,101.25,101.05,101.22,98014.0,92.047,92.1107,91.9287,92.0834,98014.0
2021-02-23 11:35:00,101.24,101.46,101.12,101.16,51188.0,92.1016,92.3017,91.9924,92.0288,51188.0
2021-02-23 11:40:00,101.15,101.15,100.9,100.93,42581.0,92.0197,92.0197,91.7923,91.8196,42581.0
2021-02-23 11:45:00,100.9,100.96,100.66,100.68,52163.0,91.7923,91.8469,91.5739,91.5921,52163.0
2021-02-23 11:50:00,100.73,101.03,100.69,101.02,45328.0,91.6376,91.9105,91.6012,91.9014,45328.0
2021-02-23 11:55:00,101.04,101.06,100.74,100.74,60638.0,91.9196,91.9378,91.6467,91.6467,60638.0
2021-02-23 12:00:00,100.73,100.82,100.67,100.78,35600.0,91.6376,91.7195,91.583,91.6831,35600.0
2021-02-23 12:05:00,100.76,100.91,100.61,100.65,44790.0,91.6649,91.8014,91.5285,91.5648,44790.0
2021-02-23 12:10:00,100.65,100.72,100.5,100.53,86510.0,91.5648,91.6285,91.4284,91.4557,86510.0
2021-02-23 12:15:00,100.57,100.83,100.44,100.81,39805.0,91.4921,91.7286,91.3738,91.7104,39805.0
2021-02-23 12:20:00,100.82,100.87,100.66,100.77,37668.0,91.7195,91.765,91.5739,91.674,37668.0
2021-02-23 12:25:00,100.79,100.9,100.75,100.84,23064.0,91.6922,91.7923,91.6558,91.7377,23064.0
2021-02-23 12:30:00,100.86,100.98,100.8,100.87,40007.0,91.7559,91.8651,91.7013,91.765,40007.0
2021-02-23 12:35:00,100.88,100.88,100.41,100.49,74375.0,91.7741,91.7741,91.3465,91.4193,74375.0
2021-02-23 12:40:00,100.47,100.53,100.25,100.25,39514.0,91.4011,91.4557,91.201,91.201,39514.0
2021-02-23 12:45:00,100.3,100.44,100.07,100.13,95236.0,91.2464,91.3738,91.0372,91.0918,95236.0
2021-02-23 12:50:00,100.13,100.22,99.93,100.2,95119.0,91.0918,91.1737,90.9098,91.1555,95119.0
2021-02-23 12:55:00,100.22,100.25,100.0,100.04,60995.0,91.1737,91.201,90.9735,91.0099,60995.0
2021-02-23 13:00:00,100.05,100.53,99.96,100.3,71592.0,91.019,91.4557,90.9371,91.2464,71592.0
2021-02-23 13:05:00,100.28,100.33,100.14,100.23,62680.0,91.2282,91.2737,91.1009,91.1828,62680.0
2021-02-23 13:10:00,100.26,100.58,100.19,100.56,72382.0,91.2101,91.5012,91.1464,91.483,72382.0
2021-02-23 13:15:00,100.56,100.7,100.46,100.69,60896.0,91.483,91.6103,91.392,91.6012,60896.0
2021-02-23 13:20:00,100.72,100.93,100.7,100.93,67984.0,91.6285,91.8196,91.6103,91.8196,67984.0
2021-02-23 13:25:00,100.93,101.17,100.93,101.13,83476.0,91.8196,92.0379,91.8196,92.0015,83476.0
2021-02-23 13:30:00,101.15,101.15,100.88,100.92,53282.0,92.0197,92.0197,91.7741,91.8105,53282.0
2021-02-23 13:35:00,100.93,100.94,100.68,100.78,35683.0,91.8196,91.8287,91.5921,91.6831,35683.0
2021-02-23 13:40:00,100.81,100.83,100.48,100.56,72185.0,91.7104,91.7286,91.4102,91.483,72185.0
2021-02-23 13:45:00,100.56,100.71,100.49,100.65,53205.0,91.483,91.6194,91.4193,91.5648,53205.0
2021-02-23 13:50:00,100.66,100.78,100.61,100.77,34371.0,91.5739,91.6831,91.5285,91.674,34371.0
2021-02-23 13:55:00,100.82,100.89,100.75,100.75,34608.0,91.7195,91.7832,91.6558,91.6558,34608.0
2021-02-23 14:00:00,100.74,100.91,100.67,100.91,42240.0,91.6467,91.8014,91.583,91.8014,42240.0
2021-02-23 14:05:00,100.91,101.0,100.84,100.86,43206.0,91.8014,91.8833,91.7377,91.7559,43206.0
2021-02-23 14:10:00,100.84,100.96,100.83,100.88,30489.0,91.7377,91.8469,91.7286,91.7741,30489.0
2021-02-23 14:15:00,100.88,101.18,100.84,101.18,68474.0,91.7741,92.047,91.7377,92.047,68474.0
2021-02-23 14:20:00,101.16,101.23,101.07,101.21,48711.0,92.0288,92.0925,91.9469,92.0743,48711.0
2021-02-23 14:25:00,101.2,101.25,101.06,101.22,34969.0,92.0652,92.1107,91.9378,92.0834,34969.0
2021-02-23 14:30:00,101.21,101.3,100.94,100.94,41726.0,92.0743,92.1562,91.8287,91.8287,41726.0
2021-02-23 14:35:00,100.93,100.98,100.83,100.85,40174.0,91.8196,91.8651,91.7286,91.7468,40174.0
2021-02-23 14:40:00,100.86,100.92,100.83,100.91,48365.0,91.7559,91.8105,91.7286,91.8014,48365.0
2021-02-23 14:45:00,100.91,101.03,100.9,100.96,34944.0,91.8014,91.9105,91.7923,91.8469,34944.0
2021-02-23 14:50:00,100.97,101.25,100.95,101.11,59896.0,91.856,92.1107,91.8378,91.9833,59896.0
2021-02-23 14:55:00,101.13,101.28,101.07,101.27,32271.0,92.0015,92.138,91.9469,92.1289,32271.0
2021-02-23 15:00:00,101.25,101.34,101.22,101.3,32967.0,92.1107,92.1926,92.0834,92.1562,32967.0
2021-02-23 15:05:00,101.32,101.51,101.3,101.37,63669.0,92.1744,92.3472,92.1562,92.2199,63669.0
2021-02-23 15:10:00,101.38,101.5,101.29,101.48,74504.0,92.229,92.3381,92.1471,92.3199,74504.0
2021-02-23 15:15:00,101.48,101.49,101.34,101.48,49962.0,92.3199,92.329,92.1926,92.3199,49962.0
2021-02-23 15:20:00,101.49,101.55,101.36,101.5,51474.0,92.329,92.3836,92.2108,92.3381,51474.0
2021-02-23 15:25:00,101.49,101.81,101.48,101.76,77199.0,92.329,92.6201,92.3199,92.5747,77199.0
2021-02-23 15:30:00,101.74,101.81,101.62,101.69,84387.0,92.5565,92.6201,92.4473,92.511,84387.0
2021-02-23 15:35:00,101.69,101.7,101.38,101.45,234357.0,92.511,92.5201,92.229,92.2926,234357.0
2021-02-23 15:40:00,101.44,101.66,101.44,101.55,117037.0,92.2835,92.4837,92.2835,92.3836,117037.0
2021-02-23 15:45:00,101.54,101.69,101.53,101.56,92260.0,92.3745,92.511,92.3654,92.3927,92260.0
2021-02-23 15:50:00,101.59,101.61,101.42,101.52,152525.0,92.42,92.4382,92.2653,92.3563,152525.0
2021-02-23 15:55:00,101.5,101.58,101.31,101.37,345181.0,92.3381,92.4109,92.1653,92.2199,345181.0
2021-02-24 09:30:00,101.28,101.37,100.6,101.05,197845.0,92.138,92.2199,91.5194,91.9287,197845.0
2021-02-24 09:35:00,101.02,101.22,100.8,101.06,76751.0,91.9014,92.0834,91.7013,91.9378,76751.0
2021-02-24 09:40:00,101.1,101.21,100.87,101.02,53853.0,91.9742,92.0743,91.765,91.9014,53853.0
2021-02-24 09:45:00,101.05,101.44,101.01,101.16,63022.0,91.9287,92.2835,91.8924,92.0288,63022.0
2021-02-24 09:50:00,101.17,101.41,100.92,101.34,84247.0,92.0379,92.2562,91.8105,92.1926,84247.0
2021-02-24 09:55:00,101.34,101.6,101.31,101.56,71016.0,92.1926,92.4291,92.1653,92.3927,71016.0
2021-02-24 10:00:00,101.53,101.81,101.38,101.56,81477.0,92.3654,92.6201,92.229,92.3927,81477.0
2021-02-24 10:05:00,101.59,101.75,101.48,101.68,51160.0,92.42,92.5656,92.3199,92.5019,51160.0
2021-02-24 10:10:00,101.67,101.94,101.62,101.91,91544.0,92.4928,92.7384,92.4473,92.7111,91544.0
2021-02-24 10:15:00,101.9,102.12,101.85,102.06,75988.0,92.702,92.9022,92.6565,92.8476,75988.0
2021-02-24 10:20:00,102.05,102.24,101.99,102.24,100155.0,92.8385,93.0113,92.7839,93.0113,100155.0
2021-02-24 10:25:00,102.26,102.49,102.21,102.37,122659.0,93.0295,93.2388,92.984,93.1296,122659.0
2021-02-24 10:30:00,102.38,102.74,102.3,102.72,103581.0,93.1387,93.4662,93.0659,93.448,103581.0
2021-02-24 10:35:00,102.72,103.08,102.6,103.08,198252.0,93.448,93.7755,93.3388,93.7755,198252.0
2021-02-24 10:40:00,103.09,103.1,102.83,102.84,114828.0,93.7846,93.7937,93.5481,93.5572,114828.0
2021-02-24 10:45:00,102.86,102.87,102.54,102.56,41951.0,93.5754,93.5845,93.2842,93.3024,41951.0
2021-02-24 10:50:00,102.54,102.61,102.21,102.47,40037.0,93.2842,93.3479,92.984,93.2206,40037.0
2021-02-24 10:55:00,102.48,102.81,102.44,102.71,42442.0,93.2297,93.5299,93.1933,93.4389,42442.0
2021-02-24 11:00:00,102.69,102.76,102.55,102.65,29712.0,93.4207,93.4844,93.2933,93.3843,29712.0
2021-02-24 11:05:00,102.66,102.7,102.45,102.69,38064.0,93.3934,93.4298,93.2024,93.4207,38064.0
2021-02-24 11:10:00,102.7,103.0,102.64,102.98,75081.0,93.4298,93.7027,93.3752,93.6845,75081.0
2021-02-24 11:15:00,102.97,103.06,102.85,103.0,111927.0,93.6754,93.7573,93.5663,93.7027,111927.0
2021-02-24 11:20:00,102.99,103.06,102.94,103.04,60031.0,93.6936,93.7573,93.6481,93.7391,60031.0
2021-02-24 11:25:00,103.04,103.16,102.91,103.04,66798.0,93.7391,93.8483,93.6208,93.7391,66798.0
2021-02-24 11:30:00,103.04,103.12,102.97,103.05,46573.0,93.7391,93.8119,93.6754,93.7482,46573.0
2021-02-24 11:35:00,103.04,103.1,102.98,103.08,40638.0,93.7391,93.7937,93.6845,93.7755,40638.0
2021-02-24 11:40:00,103.08,103.09,102.96,102.96,37030.0,93.7755,93.7846,93.6663,93.6663,37030.0
2021-02-24 11:45:00,102.96,103.04,102.93,102.99,26659.0,93.6663,93.7391,93.639,93.6936,26659.0
2021-02-24 11:50:00,102.98,103.15,102.97,103.02,30823.0,93.6845,93.8392,93.6754,93.7209,30823.0
2021-02-24 11:55:00,103.02,103.22,102.92,103.18,49846.0,93.7209,93.9029,93.6299,93.8665,49846.0
2021-02-24 12:00:00,103.17,103.38,103.13,103.35,70863.0,93.8574,94.0484,93.821,94.0211,70863.0
2021-02-24 12:05:00,103.33,103.7,103.18,103.63,280682.0,94.0029,94.3395,93.8665,94.2759,280682.0
2021-02-24 12:10:00,103.62,103.82,103.51,103.79,35096.0,94.2668,94.4487,94.1667,94.4214,35096.0
2021-02-24 12:15:00,103.78,103.79,103.6,103.77,92355.0,94.4123,94.4214,94.2486,94.4032,92355.0
2021-02-24 12:20:00,103.79,103.86,103.56,103.63,193016.0,94.4214,94.4851,94.2122,94.2759,193016.0
2021-02-24 12:25:00,103.64,103.83,103.64,103.8,29224.0,94.285,94.4578,94.285,94.4305,29224.0
2021-02-24 12:30:00,103.81,103.87,103.78,103.82,34315.0,94.4396,94.4942,94.4123,94.4487,34315.0
2021-02-24 12:35:00,103.83,103.91,103.73,103.74,46604.0,94.4578,94.5306,94.3668,94.3759,46604.0
2021-02-24 12:40:00,103.76,103.84,103.63,103.66,37636.0,94.3941,94.4669,94.2759,94.3032,37636.0
2021-02-24 12:45:00,103.67,103.68,103.47,103.54,51218.0,94.3122,94.3213,94.1303,94.194,51218.0
2021-02-24 12:50:00,103.56,103.72,103.49,103.5,39822.0,94.2122,94.3577,94.1485,94.1576,39822.0
2021-02-24 12:55:00,103.5,103.56,103.42,103.46,34562.0,94.1576,94.2122,94.0848,94.1212,34562.0
2021-02-24 13:00:00,103.45,103.47,103.22,103.31,32087.0,94.1121,94.1303,93.9029,93.9847,32087.0
2021-02-24 13:05:00,103.33,103.48,103.24,103.41,39093.0,94.0029,94.1394,93.9211,94.0757,39093.0
2021-02-24 13:10:00,103.4,103.56,103.38,103.51,49110.0,94.0666,94.2122,94.0484,94.1667,49110.0
2021-02-24 13:15:00,103.5,103.54,103.38,103.52,22076.0,94.1576,94.194,94.0484,94.1758,22076.0
2021-02-24 13:20:00,103.52,103.67,103.44,103.66,18436.0,94.1758,94.3122,94.103,94.3032,18436.0
2021-02-24 13:25:00,103.66,103.76,103.62,103.64,25697.0,94.3032,94.3941,94.2668,94.285,25697.0
2021-02-24 13:30:00,103.66,103.85,103.64,103.71,67743.0,94.3032,94.476,94.285,94.3486,67743.0
2021-02-24 13:35:00,103.74,103.83,103.68,103.76,31921.0,94.3759,94.4578,94.3213,94.3941,31921.0
2021-02-24 13:40:00,103.77,103.89,103.73,103.83,51102.0,94.4032,94.5124,94.3668,94.4578,51102.0
2021-02-24 13:45:00,103.83,103.83,103.61,103.63,40488.0,94.4578,94.4578,94.2577,94.2759,40488.0
2021-02-24 13:50:00,103.61,103.69,103.59,103.63,43406.0,94.2577,94.3304,94.2395,94.2759,43406.0
2021-02-24 13:55:00,103.64,103.94,103.63,103.94,100873.0,94.285,94.5579,94.2759,94.5579,100873.0
2021-02-24 14:00:00,103.94,103.97,103.73,103.73,41298.0,94.5579,94.5852,94.3668,94.3668,41298.0
2021-02-24 14:05:00,103.74,103.74,103.45,103.67,23065.0,94.3759,94.3759,94.1121,94.3122,23065.0
2021-02-24 14:10:00,103.68,103.68,103.48,103.51,40688.0,94.3213,94.3213,94.1394,94.1667,40688.0
2021-02-24 14:15:00,103.51,103.61,103.47,103.58,32369.0,94.1667,94.2577,94.1303,94.2304,32369.0
2021-02-24 14:20:00,103.61,103.77,103.55,103.62,29728.0,94.2577,94.4032,94.2031,94.2668,29728.0
2021-02-24 14:25:00,103.62,103.75,103.61,103.73,22351.0,94.2668,94.385,94.2577,94.3668,22351.0
2021-02-24 14:30:00,103.74,103.74,103.63,103.7,23631.0,94.3759,94.3759,94.2759,94.3395,23631.0
2021-02-24 14:35:00,103.69,103.7,103.58,103.64,81603.0,94.3304,94.3395,94.2304,94.285,81603.0
2021-02-24 14:40:00,103.64,103.69,103.59,103.6,124902.0,94.285,94.3304,94.2395,94.2486,124902.0
2021-02-24 14:45:00,103.58,103.65,103.54,103.59,25196.0,94.2304,94.2941,94.194,94.2395,25196.0
2021-02-24 14:50:00,103.59,103.7,103.53,103.67,27015.0,94.2395,94.3395,94.1849,94.3122,27015.0
2021-02-24 14:55:00,103.67,103.78,103.66,103.73,35225.0,94.3122,94.4123,94.3032,94.3668,35225.0
2021-02-24 15:00:00,103.75,103.81,103.73,103.81,34122.0,94.385,94.4396,94.3668,94.4396,34122.0
2021-02-24 15:05:00,103.8,104.03,103.8,104.02,69360.0,94.4305,94.6398,94.4305,94.6307,69360.0
2021-02-24 15:10:00,104.02,104.08,103.98,104.01,49236.0,94.6307,94.6852,94.5943,94.6216,49236.0
2021-02-24 15:15:00,104.0,104.02,103.83,103.83,32346.0,94.6125,94.6307,94.4578,94.4578,32346.0
2021-02-24 15:20:00,103.84,104.08,103.83,104.06,68797.0,94.4669,94.6852,94.4578,94.667,68797.0
2021-02-24 15:25:00,104.06,104.2,104.02,104.16,63277.0,94.667,94.7944,94.6307,94.758,63277.0
2021-02-24 15:30:00,104.15,104.33,104.14,104.3,87628.0,94.7489,94.9127,94.7398,94.8854,87628.0
2021-02-24 15:35:00,104.32,104.43,104.23,104.25,89360.0,94.9036,95.0036,94.8217,94.8399,89360.0
2021-02-24 15:40:00,104.24,104.29,104.09,104.14,75155.0,94.8308,94.8763,94.6943,94.7398,75155.0
2021-02-24 15:45:00,104.12,104.38,104.11,104.36,87697.0,94.7216,94.9582,94.7125,94.94,87697.0
2021-02-24 15:50:00,104.37,104.43,104.13,104.19,222053.0,94.9491,95.0036,94.7307,94.7853,222053.0
2021-02-24 15:55:00,104.17,104.51,104.17,104.35,381710.0,94.7671,95.0764,94.7671,94.9309,381710.0
2021-02-25 09:30:00,103.85,104.67,103.71,104.38,184529.0,94.476,95.222,94.3486,94.9582,184529.0
2021-02-25 09:35:00,104.46,104.84,104.38,104.84,54854.0,95.0309,95.3766,94.9582,95.3766,54854.0
2021-02-25 09:40:00,104.84,104.93,104.07,104.25,93815.0,95.3766,95.4585,94.6761,94.8399,93815.0
2021-02-25 09:45:00,104.27,104.38,104.11,104.18,42162.0,94.8581,94.9582,94.7125,94.7762,42162.0
2021-02-25 09:50:00,104.19,104.29,104.03,104.14,49976.0,94.7853,94.8763,94.6398,94.7398,49976.0
2021-02-25 09:55:00,104.12,104.45,104.1,104.34,39295.0,94.7216,95.0218,94.7034,94.9218,39295.0
2021-02-25 10:00:00,104.33,104.51,104.25,104.45,60847.0,94.9127,95.0764,94.8399,95.0218,60847.0
2021-02-25 10:05:00,104.48,104.53,104.15,104.28,67490.0,95.0491,95.0946,94.7489,94.8672,67490.0
2021-02-25 10:10:00,104.3,104.74,104.25,104.68,64112.0,94.8854,95.2857,94.8399,95.2311,64112.0
2021-02-25 10:15:00,104.69,105.1,104.64,104.98,115633.0,95.2402,95.6132,95.1947,95.504,115633.0
2021-02-25 10:20:00,104.98,105.23,104.97,105.07,78057.0,95.504,95.7314,95.4949,95.5859,78057.0
2021-02-25 10:25:00,105.1,105.16,104.82,105.13,67078.0,95.6132,95.6678,95.3584,95.6405,67078.0
2021-02-25 10:30:00,105.13,105.13,104.69,104.87,78619.0,95.6405,95.6405,95.2402,95.4039,78619.0
2021-02-25 10:35:00,104.86,105.02,104.58,104.77,96163.0,95.3948,95.5404,95.1401,95.313,96163.0
2021-02-25 10:40:00,104.75,105.23,104.7,105.09,77543.0,95.2948,95.7314,95.2493,95.6041,77543.0
2021-02-25 10:45:00,105.08,105.11,104.79,104.87,62169.0,95.595,95.6223,95.3312,95.4039,62169.0
2021-02-25 10:50:00,104.87,105.06,104.63,104.99,69013.0,95.4039,95.5768,95.1856,95.5131,69013.0
2021-02-25 10:55:00,104.99,105.08,104.87,105.02,36170.0,95.5131,95.595,95.4039,95.5404,36170.0
2021-02-25 11:00:00,105.02,105.27,105.02,105.25,44305.0,95.5404,95.7678,95.5404,95.7496,44305.0
2021-02-25 11:05:00,105.25,105.45,105.12,105.45,42813.0,95.7496,95.9316,95.6314,95.9316,42813.0
2021-02-25 11:10:00,105.43,105.5,105.29,105.44,59975.0,95.9134,95.9771,95.786,95.9225,59975.0
2021-02-25 11:15:00,105.42,105.72,105.39,105.62,71394.0,95.9043,96.1772,95.877,96.0862,71394.0
2021-02-25 11:20:00,105.62,105.77,105.37,105.53,63696.0,96.0862,96.2227,95.8588,96.0044,63696.0
2021-02-25 11:25:00,105.51,105.54,105.19,105.3,49151.0,95.9862,96.0135,95.695,95.7951,49151.0
2021-02-25 11:30:00,105.29,105.4,105.21,105.37,33387.0,95.786,95.8861,95.7132,95.8588,33387.0
2021-02-25 11:35:00,105.39,105.43,105.1,105.14,59070.0,95.877,95.9134,95.6132,95.6496,59070.0
2021-02-25 11:40:00,105.11,105.17,105.0,105.14,71523.0,95.6223,95.6769,95.5222,95.6496,71523.0
2021-02-25 11:45:00,105.13,105.15,104.83,104.94,57456.0,95.6405,95.6587,95.3675,95.4676,57456.0
2021-02-25 11:50:00,104.94,104.99,104.74,104.92,39949.0,95.4676,95.5131,95.2857,95.4494,39949.0
2021-02-25 11:55:00,104.91,104.97,104.71,104.72,53875.0,95.4403,95.4949,95.2584,95.2675,53875.0
2021-02-25 12:00:00,104.72,104.8,104.61,104.8,97988.0,95.2675,95.3402,95.1674,95.3402,97988.0
2021-02-25 12:05:00,104.77,104.91,104.62,104.89,52002.0,95.313,95.4403,95.1765,95.4221,52002.0
2021-02-25 12:10:00,104.89,105.05,104.6,105.04,115250.0,95.4221,95.5677,95.1583,95.5586,115250.0
2021-02-25 12:15:00,105.03,105.04,104.74,104.84,40457.0,95.5495,95.5586,95.2857,95.3766,40457.0
2021-02-25 12:20:00,104.84,104.86,104.64,104.79,52675.0,95.3766,95.3948,95.1947,95.3312,52675.0
2021-02-25 12:25:00,104.76,104.76,104.59,104.63,156919.0,95.3039,95.3039,95.1492,95.1856,156919.0
2021-02-25 12:30:00,104.63,104.67,104.43,104.5,252414.0,95.1856,95.222,95.0036,95.0673,252414.0
2021-02-25 12:35:00,104.49,104.53,104.3,104.49,60895.0,95.0582,95.0946,94.8854,95.0582,60895.0
2021-02-25 12:40:00,104.47,104.52,104.25,104.28,42377.0,95.04,95.0855,94.8399,94.8672,42377.0
2021-02-25 12:45:00,104.29,104.55,104.23,104.33,30281.0,94.8763,95.1128,94.8217,94.9127,30281.0
2021-02-25 12:50:00,104.32,104.33,104.21,104.24,60317.0,94.9036,94.9127,94.8035,94.8308,60317.0
2021-02-25 12:55:00,104.25,104.33,103.86,103.94,122857.0,94.8399,94.9127,94.4851,94.5579,122857.0
2021-02-25 13:00:00,103.92,104.06,103.44,103.8,48252.0,94.5397,94.667,94.103,94.4305,48252.0
2021-02-25 13:05:00,103.82,103.86,103.59,103.85,39148.0,94.4487,94.4851,94.2395,94.476,39148.0
2021-02-25 13:10:00,103.88,104.08,103.76,104.08,59294.0,94.5033,94.6852,94.3941,94.6852,59294.0
2021-02-25 13:15:00,104.09,104.22,103.9,104.12,60399.0,94.6943,94.8126,94.5215,94.7216,60399.0
2021-02-25 13:20:00,104.12,104.28,104.04,104.24,27500.0,94.7216,94.8672,94.6488,94.8308,27500.0
2021-02-25 13:25:00,104.22,104.28,104.01,104.19,28003.0,94.8126,94.8672,94.6216,94.7853,28003.0
2021-02-25 13:30:00,104.15,104.23,103.87,104.06,33386.0,94.7489,94.8217,94.4942,94.667,33386.0
2021-02-25 13:35:00,104.04,104.2,103.92,104.14,39875.0,94.6488,94.7944,94.5397,94.7398,39875.0
2021-02-25 13:40:00,104.12,104.23,104.0,104.15,39834.0,94.7216,94.8217,94.6125,94.7489,39834.0
2021-02-25 13:45:00,104.14,104.18,103.97,104.05,28680.0,94.7398,94.7762,94.5852,94.6579,28680.0
2021-02-25 13:50:00,104.07,104.17,103.89,103.95,52729.0,94.6761,94.7671,94.5124,94.567,52729.0
2021-02-25 13:55:00,103.97,104.06,103.86,104.04,36464.0,94.5852,94.667,94.4851,94.6488,36464.0
2021-02-25 14:00:00,104.03,104.26,103.91,104.23,44337.0,94.6398,94.849,94.5306,94.8217,44337.0
2021-02-25 14:05:00,104.23,104.3,104.14,104.2,40734.0,94.8217,94.8854,94.7398,94.7944,40734.0
2021-02-25 14:10:00,104.19,104.28,104.09,104.13,35713.0,94.7853,94.8672,94.6943,94.7307,35713.0
2021-02-25 14:15:00,104.14,104.36,104.14,104.36,32893.0,94.7398,94.94,94.7398,94.94,32893.0
2021-02-25 14:20:00,104.34,104.58,104.31,104.57,56471.0,94.9218,95.1401,94.8945,95.131,56471.0
2021-02-25 14:25:00,104.54,104.61,104.44,104.61,33820.0,95.1037,95.1674,95.0127,95.1674,33820.0
2021-02-25 14:30:00,104.59,104.6,104.31,104.33,27826.0,95.1492,95.1583,94.8945,94.9127,27826.0
2021-02-25 14:35:00,104.34,104.39,104.22,104.36,47722.0,94.9218,94.9673,94.8126,94.94,47722.0
2021-02-25 14:40:00,104.35,104.53,104.35,104.39,41051.0,94.9309,95.0946,94.9309,94.9673,41051.0
2021-02-25 14:45:00,104.4,104.48,104.35,104.42,45525.0,94.9764,95.0491,94.9309,94.9945,45525.0
2021-02-25 14:50:00,104.42,104.56,104.32,104.33,65272.0,94.9945,95.1219,94.9036,94.9127,65272.0
2021-02-25 14:55:00,104.36,104.47,104.27,104.31,61259.0,94.94,95.04,94.8581,94.8945,61259.0
2021-02-25 15:00:00,104.28,104.38,104.12,104.12,41300.0,94.8672,94.9582,94.7216,94.7216,41300.0
2021-02-25 15:05:00,104.13,104.2,103.68,103.81,47060.0,94.7307,94.7944,94.3213,94.4396,47060.0
2021-02-25 15:10:00,103.81,104.06,103.8,103.88,76488.0,94.4396,94.667,94.4305,94.5033,76488.0
2021-02-25 15:15:00,103.89,103.91,103.72,103.78,52613.0,94.5124,94.5306,94.3577,94.4123,52613.0
2021-02-25 15:20:00,103.77,103.86,103.49,103.52,62085.0,94.4032,94.4851,94.1485,94.1758,62085.0
2021-02-25 15:25:00,103.52,103.67,103.38,103.49,69722.0,94.1758,94.3122,94.0484,94.1485,69722.0
2021-02-25 15:30:00,103.48,103.57,103.3,103.35,68016.0,94.1394,94.2213,93.9756,94.0211,68016.0
2021-02-25 15:35:00,103.34,103.38,103.11,103.29,56399.0,94.012,94.0484,93.8028,93.9665,56399.0
2021-02-25 15:40:00,103.3,103.56,103.19,103.51,74938.0,93.9756,94.2122,93.8756,94.1667,74938.0
2021-02-25 15:45:00,103.49,103.9,103.47,103.87,75057.0,94.1485,94.5215,94.1303,94.4942,75057.0
2021-02-25 15:50:00,103.87,103.93,103.53,103.71,138422.0,94.4942,94.5488,94.1849,94.3486,138422.0
2021-02-25 15:55:00,103.69,103.75,103.47,103.47,305604.0,94.3304,94.385,94.1303,94.1303,305604.0
2021-02-26 09:30:00,104.4,104.79,104.01,104.4,217541.0,94.9764,95.3312,94.6216,94.9764,217541.0
2021-02-26 09:35:00,104.39,104.71,104.32,104.41,109472.0,94.9673,95.2584,94.9036,94.9855,109472.0
2021-02-26 09:40:00,104.44,104.92,104.34,104.87,71814.0,95.0127,95.4494,94.9218,95.4039,71814.0
2021-02-26 09:45:00,104.88,105.1,104.6,105.06,70370.0,95.413,95.6132,95.1583,95.5768,70370.0
2021-02-26 09:50:00,105.09,105.13,104.53,104.86,65134.0,95.6041,95.6405,95.0946,95.3948,65134.0
2021-02-26 09:55:00,104.84,104.94,104.64,104.93,69137.0,95.3766,95.4676,95.1947,95.4585,69137.0
2021-02-26 10:00:00,104.94,104.94,104.65,104.9,71975.0,95.4676,95.4676,95.2038,95.4312,71975.0
2021-02-26 10:05:00,104.89,105.03,104.66,104.67,102825.0,95.4221,95.5495,95.2129,95.222,102825.0
2021-02-26 10:10:00,104.69,104.78,104.44,104.59,66452.0,95.2402,95.3221,95.0127,95.1492,66452.0
2021-02-26 10:15:00,104.57,104.78,104.4,104.58,43935.0,95.131,95.3221,94.9764,95.1401,43935.0
2021-02-26 10:20:00,104.6,104.69,104.31,104.35,47088.0,95.1583,95.2402,94.8945,94.9309,47088.0
2021-02-26 10:25:00,104.35,104.62,103.68,103.77,129013.0,94.9309,95.1765,94.3213,94.4032,129013.0
2021-02-26 10:30:00,103.79,104.52,103.78,104.43,282534.0,94.4214,95.0855,94.4123,95.0036,282534.0
2021-02-26 10:35:00,104.43,105.07,104.43,105.04,99660.0,95.0036,95.5859,95.0036,95.5586,99660.0
2021-02-26 10:40:00,105.01,105.44,104.96,105.38,84378.0,95.5313,95.9225,95.4858,95.8679,84378.0
2021-02-26 10:45:00,105.41,105.74,105.29,105.66,68593.0,95.8952,96.1954,95.786,96.1226,68593.0
2021-02-26 10:50:00,105.64,105.84,105.5,105.82,77143.0,96.1044,96.2864,95.9771,96.2682,77143.0
2021-02-26 10:55:00,105.81,106.06,105.77,105.91,149379.0,96.2591,96.4865,96.2227,96.3501,149379.0
2021-02-26 11:00:00,105.91,106.22,105.84,106.13,116215.0,96.3501,96.6321,96.2864,96.5502,116215.0
2021-02-26 11:05:00,106.15,106.18,105.76,105.9,59617.0,96.5684,96.5957,96.2136,96.341,59617.0
2021-02-26 11:10:00,105.89,105.95,105.77,105.82,48820.0,96.3319,96.3864,96.2227,96.2682,48820.0
2021-02-26 11:15:00,105.84,106.08,105.84,105.99,74500.0,96.2864,96.5047,96.2864,96.4228,74500.0
2021-02-26 11:20:00,106.02,106.12,105.96,106.1,137945.0,96.4501,96.5411,96.3955,96.5229,137945.0
2021-02-26 11:25:00,106.12,106.17,105.88,105.89,87533.0,96.5411,96.5866,96.3228,96.3319,87533.0
2021-02-26 11:30:00,105.89,106.42,105.86,106.42,115694.0,96.3319,96.814,96.3046,96.814,115694.0
2021-02-26 11:35:00,106.42,106.8,106.39,106.72,129802.0,96.814,97.1597,96.7867,97.0869,129802.0
2021-02-26 11:40:00,106.76,107.01,106.64,106.92,225307.0,97.1233,97.3508,97.0142,97.2689,225307.0
2021-02-26 11:45:00,106.92,107.33,106.84,107.28,354950.0,97.2689,97.6419,97.1961,97.5964,354950.0
2021-02-26 11:50:00,107.3,107.52,107.13,107.17,214447.0,97.6146,97.8147,97.4599,97.4963,214447.0
2021-02-26 11:55:00,107.15,107.25,106.97,107.23,67190.0,97.4781,97.5691,97.3144,97.5509,67190.0
2021-02-26 12:00:00,107.25,107.4,107.11,107.25,62983.0,97.5691,97.7056,97.4417,97.5691,62983.0
2021-02-26 12:05:00,107.23,107.42,106.85,107.42,68065.0,97.5509,97.7238,97.2052,97.7238,68065.0
2021-02-26 12:10:00,107.42,107.68,107.29,107.63,98038.0,97.7238,97.9603,97.6055,97.9148,98038.0
2021-02-26 12:15:00,107.63,107.75,107.5,107.59,116582.0,97.9148,98.024,97.7965,97.8784,116582.0
2021-02-26 12:20:00,107.61,107.8,107.54,107.79,98376.0,97.8966,98.0695,97.8329,98.0604,98376.0
2021-02-26 12:25:00,107.79,107.79,107.56,107.69,77431.0,98.0604,98.0604,97.8511,97.9694,77431.0
2021-02-26 12:30:00,107.69,107.72,107.57,107.68,73759.0,97.9694,97.9967,97.8602,97.9603,73759.0
2021-02-26 12:35:00,107.7,107.72,107.4,107.46,97206.0,97.9785,97.9967,97.7056,97.7601,97206.0
2021-02-26 12:40:00,107.47,107.6,107.36,107.47,40227.0,97.7692,97.8875,97.6692,97.7692,40227.0
2021-02-26 12:45:00,107.49,107.5,107.31,107.32,40052.0,97.7874,97.7965,97.6237,97.6328,40052.0
2021-02-26 12:50:00,107.31,107.57,107.16,107.42,106448.0,97.6237,97.8602,97.4872,97.7238,106448.0
2021-02-26 12:55:00,107.4,107.4,107.24,107.35,62708.0,97.7056,97.7056,97.56,97.6601,62708.0
2021-02-26 13:00:00,107.36,107.38,106.96,107.03,58898.0,97.6692,97.6874,97.3053,97.369,58898.0
2021-02-26 13:05:00,107.01,107.52,106.92,107.52,105018.0,97.3508,97.8147,97.2689,97.8147,105018.0
2021-02-26 13:10:00,107.51,107.85,107.51,107.77,100452.0,97.8056,98.1149,97.8056,98.0422,100452.0
2021-02-26 13:15:00,107.79,108.36,107.69,108.05,259003.0,98.0604,98.5789,97.9694,98.2969,259003.0
2021-02-26 13:20:00,108.04,108.48,108.0,108.37,172926.0,98.2878,98.6881,98.2514,98.588,172926.0
2021-02-26 13:25:00,108.38,108.96,108.37,108.92,175987.0,98.5971,99.1247,98.588,99.0884,175987.0
2021-02-26 13:30:00,108.94,109.35,108.73,109.3,275321.0,99.1066,99.4795,98.9155,99.4341,275321.0
2021-02-26 13:35:00,109.3,109.48,108.68,108.73,220070.0,99.4341,99.5978,98.87,98.9155,220070.0
2021-02-26 13:40:00,108.72,108.95,108.56,108.94,116114.0,98.9064,99.1156,98.7609,99.1066,116114.0
2021-02-26 13:45:00,108.95,108.98,108.3,108.56,107684.0,99.1156,99.1429,98.5243,98.7609,107684.0
2021-02-26 13:50:00,108.56,108.69,108.28,108.67,66223.0,98.7609,98.8791,98.5061,98.8609,66223.0
2021-02-26 13:55:00,108.69,108.86,108.62,108.72,60674.0,98.8791,99.0338,98.8154,98.9064,60674.0
2021-02-26 14:00:00,108.73,108.92,108.4,108.4,72615.0,98.9155,99.0884,98.6153,98.6153,72615.0
2021-02-26 14:05:00,108.43,108.64,108.34,108.54,75478.0,98.6426,98.8336,98.5607,98.7427,75478.0
2021-02-26 14:10:00,108.52,108.69,108.49,108.55,102853.0,98.7245,98.8791,98.6972,98.7518,102853.0
2021-02-26 14:15:00,108.55,108.66,108.08,108.08,87928.0,98.7518,98.8518,98.3242,98.3242,87928.0
2021-02-26 14:20:00,108.12,108.29,107.98,108.17,92643.0,98.3606,98.5152,98.2332,98.4061,92643.0
2021-02-26 14:25:00,108.13,108.41,108.08,108.3,50801.0,98.3697,98.6244,98.3242,98.5243,50801.0
2021-02-26 14:30:00,108.28,108.4,108.18,108.37,128716.0,98.5061,98.6153,98.4152,98.588,128716.0
2021-02-26 14:35:00,108.39,108.43,108.29,108.31,47404.0,98.6062,98.6426,98.5152,98.5334,47404.0
2021-02-26 14:40:00,108.29,108.33,107.89,108.0,71768.0,98.5152,98.5516,98.1513,98.2514,71768.0
2021-02-26 14:45:00,108.0,108.24,107.96,108.19,54094.0,98.2514,98.4697,98.215,98.4243,54094.0
2021-02-26 14:50:00,108.17,108.22,108.06,108.2,67780.0,98.4061,98.4515,98.306,98.4333,67780.0
2021-02-26 14:55:00,108.18,108.3,108.08,108.19,51985.0,98.4152,98.5243,98.3242,98.4243,51985.0
2021-02-26 15:00:00,108.18,108.43,108.13,108.41,67902.0,98.4152,98.6426,98.3697,98.6244,67902.0
2021-02-26 15:05:00,108.4,109.09,108.39,108.98,171114.0,98.6153,99.243,98.6062,99.1429,171114.0
2021-02-26 15:10:00,108.96,109.09,108.74,108.83,128501.0,99.1247,99.243,98.9246,99.0065,128501.0
2021-02-26 15:15:00,108.83,108.92,108.42,108.49,125107.0,99.0065,99.0884,98.6335,98.6972,125107.0
2021-02-26 15:20:00,108.47,108.64,108.06,108.06,114140.0,98.679,98.8336,98.306,98.306,114140.0
2021-02-26 15:25:00,108.05,108.1,107.84,108.03,114665.0,98.2969,98.3424,98.1058,98.2787,114665.0
2021-02-26 15:30:00,108.0,108.19,107.93,108.11,113348.0,98.2514,98.4243,98.1877,98.3515,113348.0
2021-02-26 15:35:00,108.11,108.29,107.98,108.2,239700.0,98.3515,98.5152,98.2332,98.4333,239700.0
2021-02-26 15:40:00,108.19,108.4,108.0,108.22,129657.0,98.4243,98.6153,98.2514,98.4515,129657.0
2021-02-26 15:45:00,108.24,109.05,108.23,108.79,232538.0,98.4697,99.2066,98.4606,98.9701,232538.0
2021-02-26 15:50:00,108.75,109.08,108.29,108.32,368973.0,98.9337,99.2339,98.5152,98.5425,368973.0
2021-02-26 15:55:00,108.26,108.65,107.98,108.03,561686.0,98.4879,98.8427,98.2332,98.2787,561686.0
2021-03-01 09:30:00,108.55,110.2,108.49,110.13,474818.0,98.7518,100.2528,98.6972,100.1891,474818.0
2021-03-01 09:35:00,110.12,110.47,109.0,109.22,245108.0,100.18,100.4984,99.1611,99.3613,245108.0
2021-03-01 09:40:00,109.23,109.23,108.62,108.73,93474.0,99.3704,99.3704,98.8154,98.9155,93474.0
2021-03-01 09:45:00,108.75,108.99,108.66,108.7,83376.0,98.9337,99.152,98.8518,98.8882,83376.0
2021-03-01 09:50:00,108.69,108.9,108.18,108.2,144684.0,98.8791,99.0702,98.4152,98.4333,144684.0
2021-03-01 09:55:00,108.2,108.5,108.11,108.38,106506.0,98.4333,98.7063,98.3515,98.5971,106506.0
2021-03-01 10:00:00,108.38,108.59,108.15,108.3,123551.0,98.5971,98.7881,98.3879,98.5243,123551.0
2021-03-01 10:05:00,108.32,108.42,107.77,107.97,157737.0,98.5425,98.6335,98.0422,98.2241,157737.0
2021-03-01 10:10:00,107.97,108.1,107.56,107.56,70010.0,98.2241,98.3424,97.8511,97.8511,70010.0
2021-03-01 10:15:00,107.61,108.15,107.58,108.13,55875.0,97.8966,98.3879,97.8693,98.3697,55875.0
2021-03-01 10:20:00,108.14,108.38,108.13,108.2,60356.0,98.3788,98.5971,98.3697,98.4333,60356.0
2021-03-01 10:25:00,108.17,108.48,108.14,108.43,35861.0,98.4061,98.6881,98.3788,98.6426,35861.0
2021-03-01 10:30:00,108.39,108.89,108.38,108.78,59032.0,98.6062,99.0611,98.5971,98.961,59032.0
2021-03-01 10:35:00,108.77,108.91,108.65,108.8,58001.0,98.9519,99.0793,98.8427,98.9792,58001.0
2021-03-01 10:40:00,108.82,109.05,108.73,109.04,51174.0,98.9974,99.2066,98.9155,99.1975,51174.0
2021-03-01 10:45:00,109.03,109.14,108.94,109.13,64422.0,99.1884,99.2885,99.1066,99.2794,64422.0
2021-03-01 10:50:00,109.11,109.25,109.04,109.12,28799.0,99.2612,99.3886,99.1975,99.2703,28799.0
2021-03-01 10:55:00,109.13,109.14,108.88,108.95,48086.0,99.2794,99.2885,99.052,99.1156,48086.0
2021-03-01 11:00:00,108.94,108.95,108.6,108.65,53925.0,99.1066,99.1156,98.7972,98.8427,53925.0
2021-03-01 11:05:00,108.64,108.8,108.57,108.8,31638.0,98.8336,98.9792,98.77,98.9792,31638.0
2021-03-01 11:10:00,108.81,108.98,108.8,108.95,36705.0,98.9883,99.1429,98.9792,99.1156,36705.0
2021-03-01 11:15:00,108.93,108.95,108.78,108.79,37055.0,99.0975,99.1156,98.961,98.9701,37055.0
2021-03-01 11:20:00,108.79,109.03,108.78,109.02,33991.0,98.9701,99.1884,98.961,99.1793,33991.0
2021-03-01 11:25:00,109.0,109.01,108.67,108.73,41273.0,99.1611,99.1702,98.8609,98.9155,41273.0
2021-03-01 11:30:00,108.75,108.8,108.61,108.79,42371.0,98.9337,98.9792,98.8063,98.9701,42371.0
2021-03-01 11:35:00,108.79,108.82,108.55,108.55,49810.0,98.9701,98.9974,98.7518,98.7518,49810.0
2021-03-01 11:40:00,108.57,108.82,108.53,108.74,55131.0,98.77,98.9974,98.7336,98.9246,55131.0
2021-03-01 11:45:00,108.73,108.9,108.68,108.87,38426.0,98.9155,99.0702,98.87,99.0429,38426.0
2021-03-01 11:50:00,108.86,109.11,108.84,109.11,71179.0,99.0338,99.2612,99.0156,99.2612,71179.0
2021-03-01 11:55:00,109.11,109.37,109.1,109.36,33655.0,99.2612,99.4977,99.2521,99.4886,33655.0
2021-03-01 12:00:00,109.32,109.36,109.12,109.16,42905.0,99.4523,99.4886,99.2703,99.3067,42905.0
2021-03-01 12:05:00,109.19,109.2,109.12,109.15,36230.0,99.334,99.3431,99.2703,99.2976,36230.0
2021-03-01 12:10:00,109.16,109.18,109.0,109.03,45811.0,99.3067,99.3249,99.1611,99.1884,45811.0
2021-03-01 12:15:00,109.04,109.05,108.66,108.68,51777.0,99.1975,99.2066,98.8518,98.87,51777.0
2021-03-01 12:20:00,108.66,108.82,108.64,108.8,43445.0,98.8518,98.9974,98.8336,98.9792,43445.0
2021-03-01 12:25:00,108.81,108.89,108.73,108.75,30029.0,98.9883,99.0611,98.9155,98.9337,30029.0
2021-03-01 12:30:00,108.77,108.77,108.61,108.66,26908.0,98.9519,98.9519,98.8063,98.8518,26908.0
2021-03-01 12:35:00,108.66,108.66,108.51,108.52,35066.0,98.8518,98.8518,98.7154,98.7245,35066.0
2021-03-01 12:40:00,108.52,108.53,108.28,108.3,56124.0,98.7245,98.7336,98.5061,98.5243,56124.0
2021-03-01 12:45:00,108.3,108.32,108.23,108.31,39702.0,98.5243,98.5425,98.4606,98.5334,39702.0
2021-03-01 12:50:00,108.31,108.33,108.15,108.16,50442.0,98.5334,98.5516,98.3879,98.397,50442.0
2021-03-01 12:55:00,108.16,108.21,108.07,108.12,34808.0,98.397,98.4424,98.3151,98.3606,34808.0
2021-03-01 13:00:00,108.12,108.15,107.94,108.05,40229.0,98.3606,98.3879,98.1968,98.2969,40229.0
2021-03-01 13:05:00,108.05,108.11,107.93,107.95,29658.0,98.2969,98.3515,98.1877,98.2059,29658.0
2021-03-01 13:10:00,107.98,108.04,107.83,107.9,34402.0,98.2332,98.2878,98.0967,98.1604,34402.0
2021-03-01 13:15:00,107.87,108.0,107.87,107.99,28053.0,98.1331,98.2514,98.1331,98.2423,28053.0
2021-03-01 13:20:00,107.99,108.11,107.95,108.03,34446.0,98.2423,98.3515,98.2059,98.2787,34446.0
2021-03-01 13:25:00,108.03,108.1,107.89,107.95,45565.0,98.2787,98.3424,98.1513,98.2059,45565.0
2021-03-01 13:30:00,107.97,108.12,107.95,108.07,38951.0,98.2241,98.3606,98.2059,98.3151,38951.0
2021-03-01 13:35:00,108.07,108.26,108.07,108.24,44776.0,98.3151,98.4879,98.3151,98.4697,44776.0
2021-03-01 13:40:00,108.23,108.36,108.1,108.23,71006.0,98.4606,98.5789,98.3424,98.4606,71006.0
2021-03-01 13:45:00,108.24,108.31,108.17,108.2,60020.0,98.4697,98.5334,98.4061,98.4333,60020.0
2021-03-01 13:50:00,108.2,108.29,108.13,108.24,37140.0,98.4333,98.5152,98.3697,98.4697,37140.0
2021-03-01 13:55:00,108.24,108.27,108.11,108.14,54860.0,98.4697,98.497,98.3515,98.3788,54860.0
2021-03-01 14:00:00,108.14,108.19,108.11,108.19,35170.0,98.3788,98.4243,98.3515,98.4243,35170.0
2021-03-01 14:05:00,108.2,108.33,108.13,108.25,70141.0,98.4333,98.5516,98.3697,98.4788,70141.0
2021-03-01 14:10:00,108.23,108.28,108.08,108.08,43305.0,98.4606,98.5061,98.3242,98.3242,43305.0
2021-03-01 14:15:00,108.08,108.18,108.05,108.09,36068.0,98.3242,98.4152,98.2969,98.3333,36068.0
2021-03-01 14:20:00,108.09,108.11,107.96,108.1,41480.0,98.3333,98.3515,98.215,98.3424,41480.0
2021-03-01 14:25:00,108.08,108.08,107.93,107.99,32715.0,98.3242,98.3242,98.1877,98.2423,32715.0
2021-03-01 14:30:00,107.98,108.02,107.89,107.94,36736.0,98.2332,98.2696,98.1513,98.1968,36736.0
2021-03-01 14:35:00,107.95,108.02,107.82,107.82,50931.0,98.2059,98.2696,98.0876,98.0876,50931.0
2021-03-01 14:40:00,107.82,107.84,107.73,107.82,47397.0,98.0876,98.1058,98.0058,98.0876,47397.0
2021-03-01 14:45:00,107.83,107.9,107.7,107.83,56762.0,98.0967,98.1604,97.9785,98.0967,56762.0
2021-03-01 14:50:00,107.84,107.92,107.71,107.78,55876.0,98.1058,98.1786,97.9876,98.0513,55876.0
2021-03-01 14:55:00,107.76,107.78,107.69,107.72,45632.0,98.0331,98.0513,97.9694,97.9967,45632.0
2021-03-01 15:00:00,107.73,107.77,107.6,107.63,41621.0,98.0058,98.0422,97.8875,97.9148,41621.0
2021-03-01 15:05:00,107.62,107.66,107.57,107.65,46965.0,97.9057,97.9421,97.8602,97.933,46965.0
2021-03-01 15:10:00,107.65,107.7,107.57,107.67,62558.0,97.933,97.9785,97.8602,97.9512,62558.0
2021-03-01 15:15:00,107.68,107.72,107.44,107.45,65907.0,97.9603,97.9967,97.7419,97.751,65907.0
2021-03-01 15:20:00,107.44,107.57,107.38,107.41,61793.0,97.7419,97.8602,97.6874,97.7147,61793.0
2021-03-01 15:25:00,107.42,107.43,107.31,107.4,58236.0,97.7238,97.7329,97.6237,97.7056,58236.0
2021-03-01 15:30:00,107.4,107.44,107.11,107.25,94866.0,97.7056,97.7419,97.4417,97.5691,94866.0
2021-03-01 15:35:00,107.27,107.32,107.09,107.12,100456.0,97.5873,97.6328,97.4235,97.4508,100456.0
2021-03-01 15:40:00,107.12,107.19,107.01,107.03,100323.0,97.4508,97.5145,97.3508,97.369,100323.0
2021-03-01 15:45:00,107.01,107.05,106.77,106.82,126774.0,97.3508,97.3872,97.1324,97.1779,126774.0
2021-03-01 15:50:00,106.8,106.88,106.63,106.69,221519.0,97.1597,97.2325,97.0051,97.0596,221519.0
2021-03-01 15:55:00,106.69,106.95,106.54,106.87,423424.0,97.0596,97.2962,96.9232,97.2234,423424.0
2021-03-02 09:30:00,107.28,107.51,106.64,106.87,129892.0,97.5964,97.8056,97.0142,97.2234,129892.0
2021-03-02 09:35:00,106.93,107.19,106.74,107.05,51045.0,97.278,97.5145,97.1051,97.3872,51045.0
2021-03-02 09:40:00,107.1,107.12,106.39,106.5,40552.0,97.4326,97.4508,96.7867,96.8868,40552.0
2021-03-02 09:45:00,106.47,106.85,106.41,106.84,58498.0,96.8595,97.2052,96.8049,97.1961,58498.0
2021-03-02 09:50:00,106.83,106.85,106.53,106.67,39584.0,97.187,97.2052,96.9141,97.0415,39584.0
2021-03-02 09:55:00,106.72,106.81,106.54,106.62,63437.0,97.0869,97.1688,96.9232,96.996,63437.0
2021-03-02 10:00:00,106.6,106.77,106.57,106.67,27619.0,96.9778,97.1324,96.9505,97.0415,27619.0
2021-03-02 10:05:00,106.62,106.69,106.41,106.44,40944.0,96.996,97.0596,96.8049,96.8322,40944.0
2021-03-02 10:10:00,106.45,106.51,105.97,106.11,134380.0,96.8413,96.8959,96.4046,96.532,134380.0
2021-03-02 10:15:00,106.09,106.58,106.08,106.33,30601.0,96.5138,96.9596,96.5047,96.7321,30601.0
2021-03-02 10:20:00,106.35,106.5,106.07,106.18,27286.0,96.7503,96.8868,96.4956,96.5957,27286.0
2021-03-02 10:25:00,106.2,106.26,105.89,105.94,52930.0,96.6139,96.6685,96.3319,96.3773,52930.0
2021-03-02 10:30:00,105.91,106.13,105.9,106.02,34799.0,96.3501,96.5502,96.341,96.4501,34799.0
2021-03-02 10:35:00,106.02,106.19,105.92,105.92,30155.0,96.4501,96.6048,96.3592,96.3592,30155.0
2021-03-02 10:40:00,105.92,106.02,105.83,105.97,35559.0,96.3592,96.4501,96.2773,96.4046,35559.0
2021-03-02 10:45:00,105.94,106.52,105.82,106.5,40206.0,96.3773,96.905,96.2682,96.8868,40206.0
2021-03-02 10:50:00,106.48,106.49,106.36,106.42,34932.0,96.8686,96.8777,96.7594,96.814,34932.0
2021-03-02 10:55:00,106.45,106.55,106.41,106.46,34244.0,96.8413,96.9323,96.8049,96.8504,34244.0
2021-03-02 11:00:00,106.44,106.5,106.1,106.32,31235.0,96.8322,96.8868,96.5229,96.723,31235.0
2021-03-02 11:05:00,106.32,106.61,106.31,106.6,37711.0,96.723,96.9869,96.7139,96.9778,37711.0
2021-03-02 11:10:00,106.59,106.59,106.34,106.36,29011.0,96.9687,96.9687,96.7412,96.7594,29011.0
2021-03-02 11:15:00,106.33,106.4,106.15,106.25,32529.0,96.7321,96.7958,96.5684,96.6594,32529.0
2021-03-02 11:20:00,106.23,106.33,106.2,106.31,39422.0,96.6412,96.7321,96.6139,96.7139,39422.0
2021-03-02 11:25:00,106.29,106.52,106.24,106.52,41558.0,96.6958,96.905,96.6503,96.905,41558.0
2021-03-02 11:30:00,106.52,106.53,106.28,106.34,18610.0,96.905,96.9141,96.6867,96.7412,18610.0
2021-03-02 11:35:00,106.41,106.47,106.29,106.43,14792.0,96.8049,96.8595,96.6958,96.8231,14792.0
2021-03-02 11:40:00,106.44,106.63,106.31,106.6,28964.0,96.8322,97.0051,96.7139,96.9778,28964.0
2021-03-02 11:45:00,106.6,106.77,106.58,106.77,21697.0,96.9778,97.1324,96.9596,97.1324,21697.0
2021-03-02 11:50:00,106.75,106.85,106.71,106.75,46462.0,97.1142,97.2052,97.0778,97.1142,46462.0
2021-03-02 11:55:00,106.75,106.87,106.75,106.77,30330.0,97.1142,97.2234,97.1142,97.1324,30330.0
2021-03-02 12:00:00,106.77,106.84,106.67,106.84,26052.0,97.1324,97.1961,97.0415,97.1961,26052.0
2021-03-02 12:05:00,106.85,106.95,106.74,106.88,44569.0,97.2052,97.2962,97.1051,97.2325,44569.0
2021-03-02 12:10:00,106.9,106.97,106.84,106.95,40762.0,97.2507,97.3144,97.1961,97.2962,40762.0
2021-03-02 12:15:00,106.95,107.34,106.94,107.32,39397.0,97.2962,97.651,97.2871,97.6328,39397.0
2021-03-02 12:20:00,107.31,107.46,107.28,107.46,52829.0,97.6237,97.7601,97.5964,97.7601,52829.0
2021-03-02 12:25:00,107.47,107.49,107.35,107.43,50648.0,97.7692,97.7874,97.6601,97.7329,50648.0
2021-03-02 12:30:00,107.43,107.68,107.42,107.6,29760.0,97.7329,97.9603,97.7238,97.8875,29760.0
2021-03-02 12:35:00,107.58,107.74,107.58,107.59,26036.0,97.8693,98.0149,97.8693,97.8784,26036.0
2021-03-02 12:40:00,107.61,107.78,107.6,107.75,26559.0,97.8966,98.0513,97.8875,98.024,26559.0
2021-03-02 12:45:00,107.75,107.75,107.52,107.58,25661.0,98.024,98.024,97.8147,97.8693,25661.0
2021-03-02 12:50:00,107.56,107.74,107.54,107.74,20760.0,97.8511,98.0149,97.8329,98.0149,20760.0
2021-03-02 12:55:00,107.74,107.76,107.42,107.48,25782.0,98.0149,98.0331,97.7238,97.7783,25782.0
2021-03-02 13:00:00,107.47,107.74,107.47,107.73,21525.0,97.7692,98.0149,97.7692,98.0058,21525.0
2021-03-02 13:05:00,107.71,107.76,107.62,107.7,22781.0,97.9876,98.0331,97.9057,97.9785,22781.0
2021-03-02 13:10:00,107.72,107.78,107.6,107.7,26752.0,97.9967,98.0513,97.8875,97.9785,26752.0
2021-03-02 13:15:00,107.74,107.84,107.67,107.78,24574.0,98.0149,98.1058,97.9512,98.0513,24574.0
2021-03-02 13:20:00,107.79,107.89,107.73,107.87,18702.0,98.0604,98.1513,98.0058,98.1331,18702.0
2021-03-02 13:25:00,107.85,107.85,107.67,107.77,19576.0,98.1149,98.1149,97.9512,98.0422,19576.0
2021-03-02 13:30:00,107.77,107.87,107.77,107.84,23239.0,98.0422,98.1331,98.0422,98.1058,23239.0
2021-03-02 13:35:00,107.83,107.99,107.8,107.95,28599.0,98.0967,98.2423,98.0695,98.2059,28599.0
2021-03-02 13:40:00,107.93,108.05,107.82,107.91,42856.0,98.1877,98.2969,98.0876,98.1695,42856.0
2021-03-02 13:45:00,107.91,108.1,107.91,108.09,20395.0,98.1695,98.3424,98.1695,98.3333,20395.0
2021-03-02 13:50:00,108.11,108.13,107.99,108.11,39710.0,98.3515,98.3697,98.2423,98.3515,39710.0
2021-03-02 13:55:00,108.09,108.12,108.01,108.09,26995.0,98.3333,98.3606,98.2605,98.3333,26995.0
2021-03-02 14:00:00,108.08,108.16,107.94,108.09,42165.0,98.3242,98.397,98.1968,98.3333,42165.0
2021-03-02 14:05:00,108.09,108.11,107.86,107.88,28970.0,98.3333,98.3515,98.124,98.1422,28970.0
2021-03-02 14:10:00,107.9,107.98,107.84,107.86,19296.0,98.1604,98.2332,98.1058,98.124,19296.0
2021-03-02 14:15:00,107.88,107.94,107.79,107.81,19542.0,98.1422,98.1968,98.0604,98.0786,19542.0
2021-03-02 14:20:00,107.82,108.0,107.82,108.0,26301.0,98.0876,98.2514,98.0876,98.2514,26301.0
2021-03-02 14:25:00,108.01,108.05,107.89,107.96,25689.0,98.2605,98.2969,98.1513,98.215,25689.0
2021-03-02 14:30:00,107.99,108.04,107.88,107.97,24831.0,98.2423,98.2878,98.1422,98.2241,24831.0
2021-03-02 14:35:00,107.96,107.97,107.85,107.92,26496.0,98.215,98.2241,98.1149,98.1786,26496.0
2021-03-02 14:40:00,107.92,108.12,107.92,107.98,22308.0,98.1786,98.3606,98.1786,98.2332,22308.0
2021-03-02 14:45:00,107.98,108.23,107.98,108.23,28316.0,98.2332,98.4606,98.2332,98.4606,28316.0
2021-03-02 14:50:00,108.23,108.23,108.13,108.14,33737.0,98.4606,98.4606,98.3697,98.3788,33737.0
2021-03-02 14:55:00,108.14,108.25,108.05,108.08,44088.0,98.3788,98.4788,98.2969,98.3242,44088.0
2021-03-02 15:00:00,108.09,108.19,108.07,108.12,27431.0,98.3333,98.4243,98.3151,98.3606,27431.0
2021-03-02 15:05:00,108.12,108.21,108.09,108.19,21054.0,98.3606,98.4424,98.3333,98.4243,21054.0
2021-03-02 15:10:00,108.19,108.19,107.99,108.0,27437.0,98.4243,98.4243,98.2423,98.2514,27437.0
2021-03-02 15:15:00,108.0,108.03,107.75,107.76,30306.0,98.2514,98.2787,98.024,98.0331,30306.0
2021-03-02 15:20:00,107.75,107.85,107.69,107.76,32325.0,98.024,98.1149,97.9694,98.0331,32325.0
2021-03-02 15:25:00,107.77,107.82,107.69,107.69,28285.0,98.0422,98.0876,97.9694,97.9694,28285.0
2021-03-02 15:30:00,107.72,107.76,107.59,107.6,107741.0,97.9967,98.0331,97.8784,97.8875,107741.0
2021-03-02 15:35:00,107.58,107.67,107.54,107.65,56235.0,97.8693,97.9512,97.8329,97.933,56235.0
2021-03-02 15:40:00,107.66,107.66,107.52,107.61,47001.0,97.9421,97.9421,97.8147,97.8966,47001.0
2021-03-02 15:45:00,107.6,107.65,107.45,107.48,46488.0,97.8875,97.933,97.751,97.7783,46488.0
2021-03-02 15:50:00,107.49,107.55,107.26,107.38,186044.0,97.7874,97.842,97.5782,97.6874,186044.0
2021-03-02 15:55:00,107.35,107.41,107.13,107.2,273950.0,97.6601,97.7147,97.4599,97.5236,273950.0
2021-03-03 09:30:00,107.03,107.82,106.75,107.82,135730.0,97.369,98.0876,97.1142,98.0876,135730.0
2021-03-03 09:35:00,107.77,107.87,107.18,107.34,53516.0,98.0422,98.1331,97.5054,97.651,53516.0
2021-03-03 09:40:00,107.33,107.4,107.02,107.3,54950.0,97.6419,97.7056,97.3599,97.6146,54950.0
2021-03-03 09:45:00,107.26,107.3,106.89,107.05,51203.0,97.5782,97.6146,97.2416,97.3872,51203.0
2021-03-03 09:50:00,107.05,107.21,106.92,107.01,40015.0,97.3872,97.5327,97.2689,97.3508,40015.0
2021-03-03 09:55:00,106.98,107.01,106.51,106.56,51065.0,97.3235,97.3508,96.8959,96.9414,51065.0
2021-03-03 10:00:00,106.55,106.65,106.39,106.59,74030.0,96.9323,97.0233,96.7867,96.9687,74030.0
2021-03-03 10:05:00,106.61,107.01,106.58,106.99,36103.0,96.9869,97.3508,96.9596,97.3326,36103.0
2021-03-03 10:10:00,107.01,107.07,106.62,106.65,25460.0,97.3508,97.4053,96.996,97.0233,25460.0
2021-03-03 10:15:00,106.66,106.76,106.52,106.69,51845.0,97.0324,97.1233,96.905,97.0596,51845.0
2021-03-03 10:20:00,106.71,107.05,106.68,107.05,37531.0,97.0778,97.3872,97.0506,97.3872,37531.0
2021-03-03 10:25:00,107.0,107.18,106.98,107.15,34298.0,97.3417,97.5054,97.3235,97.4781,34298.0
2021-03-03 10:30:00,107.12,107.35,106.91,107.27,34550.0,97.4508,97.6601,97.2598,97.5873,34550.0
2021-03-03 10:35:00,107.28,107.56,107.09,107.53,75368.0,97.5964,97.8511,97.4235,97.8238,75368.0
2021-03-03 10:40:00,107.5,107.61,107.33,107.39,36123.0,97.7965,97.8966,97.6419,97.6965,36123.0
2021-03-03 10:45:00,107.36,107.9,107.3,107.67,49153.0,97.6692,98.1604,97.6146,97.9512,49153.0
2021-03-03 10:50:00,107.65,107.72,107.32,107.4,29818.0,97.933,97.9967,97.6328,97.7056,29818.0
2021-03-03 10:55:00,107.37,107.67,107.29,107.51,64726.0,97.6783,97.9512,97.6055,97.8056,64726.0
2021-03-03 11:00:00,107.49,107.65,107.42,107.47,47115.0,97.7874,97.933,97.7238,97.7692,47115.0
2021-03-03 11:05:00,107.49,107.57,107.42,107.46,24093.0,97.7874,97.8602,97.7238,97.7601,24093.0
2021-03-03 11:10:00,107.45,107.55,107.36,107.5,19535.0,97.751,97.842,97.6692,97.7965,19535.0
2021-03-03 11:15:00,107.54,107.75,107.43,107.73,19238.0,97.8329,98.024,97.7329,98.0058,19238.0
2021-03-03 11:20:00,107.73,107.85,107.65,107.79,19155.0,98.0058,98.1149,97.933,98.0604,19155.0
2021-03-03 11:25:00,107.76,107.82,107.66,107.67,42392.0,98.0331,98.0876,97.9421,97.9512,42392.0
2021-03-03 11:30:00,107.68,107.75,107.58,107.75,16155.0,97.9603,98.024,97.8693,98.024,16155.0
2021-03-03 11:35:00,107.74,107.78,107.64,107.69,25735.0,98.0149,98.0513,97.9239,97.9694,25735.0
2021-03-03 11:40:00,107.67,107.73,107.56,107.56,21634.0,97.9512,98.0058,97.8511,97.8511,21634.0
2021-03-03 11:45:00,107.56,107.73,107.55,107.69,23339.0,97.8511,98.0058,97.842,97.9694,23339.0
2021-03-03 11:50:00,107.68,107.86,107.68,107.79,34303.0,97.9603,98.124,97.9603,98.0604,34303.0
2021-03-03 11:55:00,107.77,107.88,107.7,107.74,16821.0,98.0422,98.1422,97.9785,98.0149,16821.0
2021-03-03 12:00:00,107.72,107.72,107.47,107.47,25339.0,97.9967,97.9967,97.7692,97.7692,25339.0
2021-03-03 12:05:00,107.44,107.58,107.39,107.46,19404.0,97.7419,97.8693,97.6965,97.7601,19404.0
2021-03-03 12:10:00,107.46,107.68,107.32,107.68,46160.0,97.7601,97.9603,97.6328,97.9603,46160.0
2021-03-03 12:15:00,107.68,107.68,107.4,107.48,38040.0,97.9603,97.9603,97.7056,97.7783,38040.0
2021-03-03 12:20:00,107.46,107.5,107.26,107.26,20458.0,97.7601,97.7965,97.5782,97.5782,20458.0
2021-03-03 12:25:00,107.24,107.33,107.17,107.33,19468.0,97.56,97.6419,97.4963,97.6419,19468.0
2021-03-03 12:30:00,107.38,107.44,107.33,107.39,13937.0,97.6874,97.7419,97.6419,97.6965,13937.0
2021-03-03 12:35:00,107.4,107.44,107.33,107.34,18708.0,97.7056,97.7419,97.6419,97.651,18708.0
2021-03-03 12:40:00,107.35,107.43,107.31,107.36,41311.0,97.6601,97.7329,97.6237,97.6692,41311.0
2021-03-03 12:45:00,107.39,107.63,107.36,107.57,15872.0,97.6965,97.9148,97.6692,97.8602,15872.0
2021-03-03 12:50:00,107.59,107.78,107.51,107.51,18812.0,97.8784,98.0513,97.8056,97.8056,18812.0
2021-03-03 12:55:00,107.51,107.59,107.47,107.47,12743.0,97.8056,97.8784,97.7692,97.7692,12743.0
2021-03-03 13:00:00,107.46,107.49,107.37,107.38,18256.0,97.7601,97.7874,97.6783,97.6874,18256.0
2021-03-03 13:05:00,107.41,107.44,107.34,107.37,11142.0,97.7147,97.7419,97.651,97.6783,11142.0
2021-03-03 13:10:00,107.39,107.63,107.36,107.59,19409.0,97.6965,97.9148,97.6692,97.8784,19409.0
2021-03-03 13:15:00,107.59,107.86,107.53,107.86,17601.0,97.8784,98.124,97.8238,98.124,17601.0
2021-03-03 13:20:00,107.86,107.96,107.85,107.88,18779.0,98.124,98.215,98.1149,98.1422,18779.0
2021-03-03 13:25:00,107.89,107.93,107.76,107.89,26965.0,98.1513,98.1877,98.0331,98.1513,26965.0
2021-03-03 13:30:00,107.87,107.88,107.64,107.73,29889.0,98.1331,98.1422,97.9239,98.0058,29889.0
2021-03-03 13:35:00,107.75,107.83,107.67,107.73,14669.0,98.024,98.0967,97.9512,98.0058,14669.0
2021-03-03 13:40:00,107.72,107.75,107.57,107.59,21559.0,97.9967,98.024,97.8602,97.8784,21559.0
2021-03-03 13:45:00,107.58,107.58,107.25,107.29,24995.0,97.8693,97.8693,97.5691,97.6055,24995.0
2021-03-03 13:50:00,107.28,107.36,107.16,107.34,19575.0,97.5964,97.6692,97.4872,97.651,19575.0
2021-03-03 13:55:00,107.34,107.35,107.24,107.31,17008.0,97.651,97.6601,97.56,97.6237,17008.0
2021-03-03 14:00:00,107.33,107.5,107.26,107.27,25978.0,97.6419,97.7965,97.5782,97.5873,25978.0
2021-03-03 14:05:00,107.28,107.47,107.18,107.46,50266.0,97.5964,97.7692,97.5054,97.7601,50266.0
2021-03-03 14:10:00,107.44,107.71,107.4,107.6,33627.0,97.7419,97.9876,97.7056,97.8875,33627.0
2021-03-03 14:15:00,107.59,107.59,107.44,107.5,26028.0,97.8784,97.8784,97.7419,97.7965,26028.0
2021-03-03 14:20:00,107.55,107.6,107.33,107.48,33752.0,97.842,97.8875,97.6419,97.7783,33752.0
2021-03-03 14:25:00,107.48,107.49,107.33,107.35,22553.0,97.7783,97.7874,97.6419,97.6601,22553.0
2021-03-03 14:30:00,107.33,107.37,107.04,107.06,26829.0,97.6419,97.6783,97.3781,97.3963,26829.0
2021-03-03 14:35:00,107.07,107.43,107.07,107.41,24555.0,97.4053,97.7329,97.4053,97.7147,24555.0
2021-03-03 14:40:00,107.39,107.49,107.28,107.39,27815.0,97.6965,97.7874,97.5964,97.6965,27815.0
2021-03-03 14:45:00,107.4,107.4,107.08,107.17,25451.0,97.7056,97.7056,97.4144,97.4963,25451.0
2021-03-03 14:50:00,107.19,107.48,107.18,107.43,26502.0,97.5145,97.7783,97.5054,97.7329,26502.0
2021-03-03 14:55:00,107.45,107.45,107.3,107.38,23100.0,97.751,97.751,97.6146,97.6874,23100.0
2021-03-03 15:00:00,107.39,107.47,107.26,107.34,37612.0,97.6965,97.7692,97.5782,97.651,37612.0
2021-03-03 15:05:00,107.34,107.34,107.07,107.08,30693.0,97.651,97.651,97.4053,97.4144,30693.0
2021-03-03 15:10:00,107.09,107.2,107.0,107.0,38477.0,97.4235,97.5236,97.3417,97.3417,38477.0
2021-03-03 15:15:00,107.01,107.01,106.76,106.8,48812.0,97.3508,97.3508,97.1233,97.1597,48812.0
2021-03-03 15:20:00,106.8,106.83,106.6,106.63,49910.0,97.1597,97.187,96.9778,97.0051,49910.0
2021-03-03 15:25:00,106.64,106.68,106.52,106.6,59377.0,97.0142,97.0506,96.905,96.9778,59377.0
2021-03-03 15:30:00,106.57,106.66,106.44,106.46,52726.0,96.9505,97.0324,96.8322,96.8504,52726.0
2021-03-03 15:35:00,106.45,106.53,106.34,106.39,71975.0,96.8413,96.9141,96.7412,96.7867,71975.0
2021-03-03 15:40:00,106.41,106.54,106.36,106.43,117046.0,96.8049,96.9232,96.7594,96.8231,117046.0
2021-03-03 15:45:00,106.44,106.63,106.37,106.57,83223.0,96.8322,97.0051,96.7685,96.9505,83223.0
2021-03-03 15:50:00,106.58,106.58,106.12,106.14,162555.0,96.9596,96.9596,96.5411,96.5593,162555.0
2021-03-03 15:55:00,106.17,106.45,106.12,106.21,202057.0,96.5866,96.8413,96.5411,96.623,202057.0
2021-03-04 09:30:00,106.45,106.81,106.26,106.72,127352.0,96.8413,97.1688,96.6685,97.0869,127352.0
2021-03-04 09:35:00,106.76,106.9,106.68,106.75,90981.0,97.1233,97.2507,97.0506,97.1142,90981.0
2021-03-04 09:40:00,106.76,107.1,106.65,106.93,75132.0,97.1233,97.4326,97.0233,97.278,75132.0
2021-03-04 09:45:00,106.93,106.99,106.45,106.48,53017.0,97.278,97.3326,96.8413,96.8686,53017.0
2021-03-04 09:50:00,106.47,106.85,106.44,106.78,90530.0,96.8595,97.2052,96.8322,97.1415,90530.0
2021-03-04 09:55:00,106.78,106.97,106.37,106.97,131408.0,97.1415,97.3144,96.7685,97.3144,131408.0
2021-03-04 10:00:00,106.98,107.05,106.45,106.47,80797.0,97.3235,97.3872,96.8413,96.8595,80797.0
2021-03-04 10:05:00,106.46,106.49,105.83,105.83,85211.0,96.8504,96.8777,96.2773,96.2773,85211.0
2021-03-04 10:10:00,105.8,105.92,105.45,105.52,74529.0,96.25,96.3592,95.9316,95.9953,74529.0
2021-03-04 10:15:00,105.57,105.83,105.55,105.6,80056.0,96.0407,96.2773,96.0225,96.068,80056.0
2021-03-04 10:20:00,105.55,106.2,105.48,106.09,67305.0,96.0225,96.6139,95.9589,96.5138,67305.0
2021-03-04 10:25:00,106.1,106.5,106.01,106.36,55199.0,96.5229,96.8868,96.441,96.7594,55199.0
2021-03-04 10:30:00,106.36,106.45,106.28,106.35,42046.0,96.7594,96.8413,96.6867,96.7503,42046.0
2021-03-04 10:35:00,106.37,106.62,106.2,106.54,54221.0,96.7685,96.996,96.6139,96.9232,54221.0
2021-03-04 10:40:00,106.54,106.76,106.46,106.67,28254.0,96.9232,97.1233,96.8504,97.0415,28254.0
2021-03-04 10:45:00,106.67,106.95,106.6,106.85,40389.0,97.0415,97.2962,96.9778,97.2052,40389.0
2021-03-04 10:50:00,106.86,106.9,106.29,106.29,49064.0,97.2143,97.2507,96.6958,96.6958,49064.0
2021-03-04 10:55:00,106.31,106.76,106.25,106.75,35594.0,96.7139,97.1233,96.6594,97.1142,35594.0
2021-03-04 11:00:00,106.75,107.05,106.65,106.97,24653.0,97.1142,97.3872,97.0233,97.3144,24653.0
2021-03-04 11:05:00,106.99,107.06,106.73,106.8,41211.0,97.3326,97.3963,97.096,97.1597,41211.0
2021-03-04 11:10:00,106.82,107.0,106.75,106.81,43003.0,97.1779,97.3417,97.1142,97.1688,43003.0
2021-03-04 11:15:00,106.82,106.98,106.61,106.92,25893.0,97.1779,97.3235,96.9869,97.2689,25893.0
2021-03-04 11:20:00,106.87,106.98,106.73,106.86,22218.0,97.2234,97.3235,97.096,97.2143,22218.0
2021-03-04 11:25:00,106.88,106.89,106.36,106.53,28124.0,97.2325,97.2416,96.7594,96.9141,28124.0
2021-03-04 11:30:00,106.45,106.84,106.45,106.53,29140.0,96.8413,97.1961,96.8413,96.9141,29140.0
2021-03-04 11:35:00,106.57,106.8,106.52,106.67,20972.0,96.9505,97.1597,96.905,97.0415,20972.0
2021-03-04 11:40:00,106.69,106.87,106.65,106.8,33674.0,97.0596,97.2234,97.0233,97.1597,33674.0
2021-03-04 11:45:00,106.79,106.89,106.7,106.8,24736.0,97.1506,97.2416,97.0687,97.1597,24736.0
2021-03-04 11:50:00,106.82,106.92,106.66,106.86,29386.0,97.1779,97.2689,97.0324,97.2143,29386.0
2021-03-04 11:55:00,106.89,106.89,106.52,106.59,30868.0,97.2416,97.2416,96.905,96.9687,30868.0
2021-03-04 12:00:00,106.63,106.95,106.55,106.95,28508.0,97.0051,97.2962,96.9323,97.2962,28508.0
2021-03-04 12:05:00,106.96,107.17,106.81,107.11,37017.0,97.3053,97.4963,97.1688,97.4417,37017.0
2021-03-04 12:10:00,107.07,107.09,106.42,106.48,48788.0,97.4053,97.4235,96.814,96.8686,48788.0
2021-03-04 12:15:00,106.48,106.97,106.39,106.67,27637.0,96.8686,97.3144,96.7867,97.0415,27637.0
2021-03-04 12:20:00,106.71,106.79,106.16,106.19,206995.0,97.0778,97.1506,96.5775,96.6048,206995.0
2021-03-04 12:25:00,106.14,106.19,105.86,106.12,148598.0,96.5593,96.6048,96.3046,96.5411,148598.0
2021-03-04 12:30:00,106.16,106.18,105.74,105.76,88726.0,96.5775,96.5957,96.1954,96.2136,88726.0
2021-03-04 12:35:00,105.82,106.19,105.64,106.19,51633.0,96.2682,96.6048,96.1044,96.6048,51633.0
2021-03-04 12:40:00,106.17,106.48,106.02,106.11,58643.0,96.5866,96.8686,96.4501,96.532,58643.0
2021-03-04 12:45:00,106.11,106.14,105.88,105.95,76028.0,96.532,96.5593,96.3228,96.3864,76028.0
2021-03-04 12:50:00,105.93,106.19,105.51,105.59,52507.0,96.3682,96.6048,95.9862,96.0589,52507.0
2021-03-04 12:55:00,105.61,105.68,105.3,105.57,53681.0,96.0771,96.1408,95.7951,96.0407,53681.0
2021-03-04 13:00:00,105.55,105.97,105.48,105.65,63874.0,96.0225,96.4046,95.9589,96.1135,63874.0
2021-03-04 13:05:00,105.61,105.67,105.21,105.45,48000.0,96.0771,96.1317,95.7132,95.9316,48000.0
2021-03-04 13:10:00,105.36,105.38,104.97,105.08,44481.0,95.8497,95.8679,95.4949,95.595,44481.0
2021-03-04 13:15:00,105.05,105.42,104.92,105.35,59344.0,95.5677,95.9043,95.4494,95.8406,59344.0
2021-03-04 13:20:00,105.34,105.35,105.0,105.18,87378.0,95.8315,95.8406,95.5222,95.6859,87378.0
2021-03-04 13:25:00,105.2,105.57,105.0,105.52,45982.0,95.7041,96.0407,95.5222,95.9953,45982.0
2021-03-04 13:30:00,105.49,105.51,105.23,105.44,55523.0,95.968,95.9862,95.7314,95.9225,55523.0
2021-03-04 13:35:00,105.45,105.7,105.37,105.54,49992.0,95.9316,96.159,95.8588,96.0135,49992.0
2021-03-04 13:40:00,105.51,105.61,105.1,105.16,27843.0,95.9862,96.0771,95.6132,95.6678,27843.0
2021-03-04 13:45:00,105.16,105.16,104.5,104.52,42595.0,95.6678,95.6678,95.0673,95.0855,42595.0
2021-03-04 13:50:00,104.54,104.6,103.97,104.21,56942.0,95.1037,95.1583,94.5852,94.8035,56942.0
2021-03-04 13:55:00,104.2,104.35,103.85,103.9,94501.0,94.7944,94.9309,94.476,94.5215,94501.0
2021-03-04 14:00:00,103.92,104.28,103.92,104.18,51746.0,94.5397,94.8672,94.5397,94.7762,51746.0
2021-03-04 14:05:00,104.16,104.55,104.16,104.47,47793.0,94.758,95.1128,94.758,95.04,47793.0
2021-03-04 14:10:00,104.45,104.49,104.22,104.32,54701.0,95.0218,95.0582,94.8126,94.9036,54701.0
2021-03-04 14:15:00,104.29,104.45,104.16,104.34,54009.0,94.8763,95.0218,94.758,94.9218,54009.0
2021-03-04 14:20:00,104.37,104.71,104.35,104.71,27474.0,94.9491,95.2584,94.9309,95.2584,27474.0
2021-03-04 14:25:00,104.69,104.91,104.56,104.69,33103.0,95.2402,95.4403,95.1219,95.2402,33103.0
2021-03-04 14:30:00,104.66,104.71,104.35,104.68,58136.0,95.2129,95.2584,94.9309,95.2311,58136.0
2021-03-04 14:35:00,104.69,104.73,104.35,104.5,32816.0,95.2402,95.2766,94.9309,95.0673,32816.0
2021-03-04 14:40:00,104.5,104.91,104.43,104.91,31642.0,95.0673,95.4403,95.0036,95.4403,31642.0
2021-03-04 14:45:00,104.88,105.24,104.78,105.0,45484.0,95.413,95.7405,95.3221,95.5222,45484.0
2021-03-04 14:50:00,105.03,105.06,104.7,104.87,45401.0,95.5495,95.5768,95.2493,95.4039,45401.0
2021-03-04 14:55:00,104.87,105.03,104.78,104.9,47366.0,95.4039,95.5495,95.3221,95.4312,47366.0
2021-03-04 15:00:00,104.92,104.98,104.49,104.56,53287.0,95.4494,95.504,95.0582,95.1219,53287.0
2021-03-04 15:05:00,104.59,104.73,104.49,104.5,42822.0,95.1492,95.2766,95.0582,95.0673,42822.0
2021-03-04 15:10:00,104.48,104.56,104.3,104.4,34695.0,95.0491,95.1219,94.8854,94.9764,34695.0
2021-03-04 15:15:00,104.38,104.47,104.19,104.31,28739.0,94.9582,95.04,94.7853,94.8945,28739.0
2021-03-04 15:20:00,104.28,104.34,103.97,104.09,55788.0,94.8672,94.9218,94.5852,94.6943,55788.0
2021-03-04 15:25:00,104.1,104.5,103.99,104.38,46169.0,94.7034,95.0673,94.6034,94.9582,46169.0
2021-03-04 15:30:00,104.3,104.76,104.3,104.56,34862.0,94.8854,95.3039,94.8854,95.1219,34862.0
2021-03-04 15:35:00,104.53,104.69,104.23,104.33,46643.0,95.0946,95.2402,94.8217,94.9127,46643.0
2021-03-04 15:40:00,104.31,104.71,104.31,104.62,92717.0,94.8945,95.2584,94.8945,95.1765,92717.0
2021-03-04 15:45:00,104.63,104.84,104.53,104.7,91398.0,95.1856,95.3766,95.0946,95.2493,91398.0
2021-03-04 15:50:00,104.73,105.0,104.49,104.49,150895.0,95.2766,95.5222,95.0582,95.0582,150895.0
2021-03-04 15:55:00,104.48,104.9,104.46,104.9,288205.0,95.0491,95.4312,95.0309,95.4312,288205.0
2021-03-05 09:30:00,106.05,106.16,105.22,105.34,155182.0,96.4774,96.5775,95.7223,95.8315,155182.0
2021-03-05 09:35:00,105.4,105.4,104.92,104.97,37156.0,95.8861,95.8861,95.4494,95.4949,37156.0
2021-03-05 09:40:00,104.98,105.2,104.82,104.93,33859.0,95.504,95.7041,95.3584,95.4585,33859.0
2021-03-05 09:45:00,104.97,105.01,104.47,104.47,43604.0,95.4949,95.5313,95.04,95.04,43604.0
2021-03-05 09:50:00,104.48,104.58,103.91,103.95,44274.0,95.0491,95.1401,94.5306,94.567,44274.0
2021-03-05 09:55:00,103.91,104.54,103.9,104.53,50025.0,94.5306,95.1037,94.5215,95.0946,50025.0
2021-03-05 10:00:00,104.51,104.64,104.19,104.46,33735.0,95.0764,95.1947,94.7853,95.0309,33735.0
2021-03-05 10:05:00,104.45,104.85,104.41,104.57,34728.0,95.0218,95.3857,94.9855,95.131,34728.0
2021-03-05 10:10:00,104.65,104.79,104.06,104.19,94304.0,95.2038,95.3312,94.667,94.7853,94304.0
2021-03-05 10:15:00,104.21,104.64,104.13,104.46,65419.0,94.8035,95.1947,94.7307,95.0309,65419.0
2021-03-05 10:20:00,104.46,104.63,104.14,104.15,38265.0,95.0309,95.1856,94.7398,94.7489,38265.0
2021-03-05 10:25:00,104.19,104.62,104.19,104.29,60235.0,94.7853,95.1765,94.7853,94.8763,60235.0
2021-03-05 10:30:00,104.26,104.43,104.07,104.11,72305.0,94.849,95.0036,94.6761,94.7125,72305.0
2021-03-05 10:35:00,104.08,104.44,104.02,104.15,44026.0,94.6852,95.0127,94.6307,94.7489,44026.0
2021-03-05 10:40:00,104.13,104.48,104.09,104.27,34018.0,94.7307,95.0491,94.6943,94.8581,34018.0
2021-03-05 10:45:00,104.31,104.35,104.1,104.14,50194.0,94.8945,94.9309,94.7034,94.7398,50194.0
2021-03-05 10:50:00,104.13,104.46,104.07,104.44,26439.0,94.7307,95.0309,94.6761,95.0127,26439.0
2021-03-05 10:55:00,104.35,104.4,103.75,103.75,55346.0,94.9309,94.9764,94.385,94.385,55346.0
2021-03-05 11:00:00,103.8,103.96,103.56,103.75,67835.0,94.4305,94.5761,94.2122,94.385,67835.0
2021-03-05 11:05:00,103.7,103.83,103.54,103.73,52210.0,94.3395,94.4578,94.194,94.3668,52210.0
2021-03-05 11:10:00,103.73,103.88,103.43,103.46,33506.0,94.3668,94.5033,94.0939,94.1212,33506.0
2021-03-05 11:15:00,103.43,103.5,103.17,103.28,43801.0,94.0939,94.1576,93.8574,93.9575,43801.0
2021-03-05 11:20:00,103.25,103.37,103.1,103.2,43910.0,93.9302,94.0393,93.7937,93.8847,43910.0
2021-03-05 11:25:00,103.25,103.33,102.91,103.03,79886.0,93.9302,94.0029,93.6208,93.73,79886.0
2021-03-05 11:30:00,102.98,103.45,102.93,103.08,57958.0,93.6845,94.1121,93.639,93.7755,57958.0
2021-03-05 11:35:00,103.08,103.29,102.96,103.03,29478.0,93.7755,93.9665,93.6663,93.73,29478.0
2021-03-05 11:40:00,103.03,103.27,102.75,103.23,65832.0,93.73,93.9484,93.4753,93.912,65832.0
2021-03-05 11:45:00,103.22,103.32,102.9,102.95,33696.0,93.9029,93.9938,93.6118,93.6572,33696.0
2021-03-05 11:50:00,102.93,103.09,102.8,102.89,36883.0,93.639,93.7846,93.5208,93.6027,36883.0
2021-03-05 11:55:00,102.92,103.49,102.86,103.45,25960.0,93.6299,94.1485,93.5754,94.1121,25960.0
2021-03-05 12:00:00,103.43,103.58,103.35,103.49,27891.0,94.0939,94.2304,94.0211,94.1485,27891.0
2021-03-05 12:05:00,103.46,103.49,103.31,103.31,36856.0,94.1212,94.1485,93.9847,93.9847,36856.0
2021-03-05 12:10:00,103.37,103.59,103.3,103.49,39085.0,94.0393,94.2395,93.9756,94.1485,39085.0
2021-03-05 12:15:00,103.46,103.89,103.44,103.71,28695.0,94.1212,94.5124,94.103,94.3486,28695.0
2021-03-05 12:20:00,103.75,104.08,103.64,104.01,27866.0,94.385,94.6852,94.285,94.6216,27866.0
2021-03-05 12:25:00,104.02,104.23,103.98,104.19,17123.0,94.6307,94.8217,94.5943,94.7853,17123.0
2021-03-05 12:30:00,104.2,104.28,104.13,104.2,20826.0,94.7944,94.8672,94.7307,94.7944,20826.0
2021-03-05 12:35:00,104.18,104.33,103.99,104.33,28951.0,94.7762,94.9127,94.6034,94.9127,28951.0
2021-03-05 12:40:00,104.34,104.49,104.21,104.49,38441.0,94.9218,95.0582,94.8035,95.0582,38441.0
2021-03-05 12:45:00,104.47,104.62,104.36,104.42,34939.0,95.04,95.1765,94.94,94.9945,34939.0
2021-03-05 12:50:00,104.4,104.48,104.14,104.25,33650.0,94.9764,95.0491,94.7398,94.8399,33650.0
2021-03-05 12:55:00,104.22,104.43,104.21,104.32,22702.0,94.8126,95.0036,94.8035,94.9036,22702.0
2021-03-05 13:00:00,104.31,104.48,103.94,103.99,40226.0,94.8945,95.0491,94.5579,94.6034,40226.0
2021-03-05 13:05:00,104.0,104.23,103.93,104.16,26889.0,94.6125,94.8217,94.5488,94.758,26889.0
2021-03-05 13:10:00,104.14,104.27,104.1,104.27,19546.0,94.7398,94.8581,94.7034,94.8581,19546.0
2021-03-05 13:15:00,104.3,104.54,104.22,104.5,34934.0,94.8854,95.1037,94.8126,95.0673,34934.0
2021-03-05 13:20:00,104.52,104.65,104.39,104.55,22264.0,95.0855,95.2038,94.9673,95.1128,22264.0
2021-03-05 13:25:00,104.53,104.6,104.31,104.45,20688.0,95.0946,95.1583,94.8945,95.0218,20688.0
2021-03-05 13:30:00,104.46,104.5,104.27,104.35,23269.0,95.0309,95.0673,94.8581,94.9309,23269.0
2021-03-05 13:35:00,104.39,104.44,104.22,104.23,26664.0,94.9673,95.0127,94.8126,94.8217,26664.0
2021-03-05 13:40:00,104.27,104.47,104.2,104.23,22793.0,94.8581,95.04,94.7944,94.8217,22793.0
2021-03-05 13:45:00,104.21,104.4,104.19,104.37,27823.0,94.8035,94.9764,94.7853,94.9491,27823.0
2021-03-05 13:50:00,104.34,104.51,104.17,104.24,38042.0,94.9218,95.0764,94.7671,94.8308,38042.0
2021-03-05 13:55:00,104.27,104.27,104.16,104.21,33282.0,94.8581,94.8581,94.758,94.8035,33282.0
2021-03-05 14:00:00,104.25,104.4,104.07,104.21,28337.0,94.8399,94.9764,94.6761,94.8035,28337.0
2021-03-05 14:05:00,104.16,104.22,104.08,104.15,26151.0,94.758,94.8126,94.6852,94.7489,26151.0
2021-03-05 14:10:00,104.15,104.45,104.11,104.42,45711.0,94.7489,95.0218,94.7125,94.9945,45711.0
2021-03-05 14:15:00,104.45,104.62,104.28,104.37,28088.0,95.0218,95.1765,94.8672,94.9491,28088.0
2021-03-05 14:20:00,104.41,104.8,104.39,104.8,37130.0,94.9855,95.3402,94.9673,95.3402,37130.0
2021-03-05 14:25:00,104.8,105.01,104.78,104.98,35692.0,95.3402,95.5313,95.3221,95.504,35692.0
2021-03-05 14:30:00,104.98,105.24,104.96,105.2,25909.0,95.504,95.7405,95.4858,95.7041,25909.0
2021-03-05 14:35:00,105.2,105.24,105.09,105.14,21925.0,95.7041,95.7405,95.6041,95.6496,21925.0
2021-03-05 14:40:00,105.15,105.2,104.97,105.06,24206.0,95.6587,95.7041,95.4949,95.5768,24206.0
2021-03-05 14:45:00,105.03,105.14,104.99,105.04,27172.0,95.5495,95.6496,95.5131,95.5586,27172.0
2021-03-05 14:50:00,105.05,105.15,104.91,105.1,36882.0,95.5677,95.6587,95.4403,95.6132,36882.0
2021-03-05 14:55:00,105.12,105.26,105.08,105.16,28063.0,95.6314,95.7587,95.595,95.6678,28063.0
2021-03-05 15:00:00,105.16,105.34,105.14,105.33,24871.0,95.6678,95.8315,95.6496,95.8224,24871.0
2021-03-05 15:05:00,105.3,105.38,105.22,105.25,36706.0,95.7951,95.8679,95.7223,95.7496,36706.0
2021-03-05 15:10:00,105.25,105.33,105.17,105.33,26579.0,95.7496,95.8224,95.6769,95.8224,26579.0
2021-03-05 15:15:00,105.34,105.54,105.3,105.39,42225.0,95.8315,96.0135,95.7951,95.877,42225.0
2021-03-05 15:20:00,105.39,105.58,105.29,105.35,48291.0,95.877,96.0498,95.786,95.8406,48291.0
2021-03-05 15:25:00,105.34,105.56,105.3,105.48,43581.0,95.8315,96.0316,95.7951,95.9589,43581.0
2021-03-05 15:30:00,105.47,105.62,105.33,105.59,35480.0,95.9498,96.0862,95.8224,96.0589,35480.0
2021-03-05 15:35:00,105.6,105.72,105.53,105.69,47650.0,96.068,96.1772,96.0044,96.1499,47650.0
2021-03-05 15:40:00,105.69,105.7,105.42,105.58,47950.0,96.1499,96.159,95.9043,96.0498,47950.0
2021-03-05 15:45:00,105.58,105.67,105.31,105.5,61527.0,96.0498,96.1317,95.8042,95.9771,61527.0
2021-03-05 15:50:00,105.5,105.58,105.26,105.27,137164.0,95.9771,96.0498,95.7587,95.7678,137164.0
2021-03-05 15:55:00,105.28,105.36,105.07,105.15,301992.0,95.7769,95.8497,95.5859,95.6587,301992.0
2021-03-08 09:30:00,104.73,105.0,104.39,104.48,142026.0,95.2766,95.5222,94.9673,95.0491,142026.0
2021-03-08 09:35:00,104.42,105.39,104.23,105.32,53907.0,94.9945,95.877,94.8217,95.8133,53907.0
2021-03-08 09:40:00,105.35,105.82,105.34,105.61,31351.0,95.8406,96.2682,95.8315,96.0771,31351.0
2021-03-08 09:45:00,105.74,105.88,105.44,105.44,69572.0,96.1954,96.3228,95.9225,95.9225,69572.0
2021-03-08 09:50:00,105.48,105.81,105.42,105.69,51247.0,95.9589,96.2591,95.9043,96.1499,51247.0
2021-03-08 09:55:00,105.72,106.0,105.1,105.21,54716.0,96.1772,96.4319,95.6132,95.7132,54716.0
2021-03-08 10:00:00,105.25,105.47,105.1,105.35,30445.0,95.7496,95.9498,95.6132,95.8406,30445.0
2021-03-08 10:05:00,105.32,105.83,105.28,105.78,35192.0,95.8133,96.2773,95.7769,96.2318,35192.0
2021-03-08 10:10:00,105.82,106.02,105.55,106.0,32765.0,96.2682,96.4501,96.0225,96.4319,32765.0
2021-03-08 10:15:00,106.05,106.22,105.91,106.18,26869.0,96.4774,96.6321,96.3501,96.5957,26869.0
2021-03-08 10:20:00,106.2,106.49,105.97,106.12,40316.0,96.6139,96.8777,96.4046,96.5411,40316.0
2021-03-08 10:25:00,106.15,106.35,106.05,106.24,66552.0,96.5684,96.7503,96.4774,96.6503,66552.0
2021-03-08 10:30:00,106.24,106.38,106.11,106.21,31902.0,96.6503,96.7776,96.532,96.623,31902.0
2021-03-08 10:35:00,106.24,106.24,105.83,105.92,40567.0,96.6503,96.6503,96.2773,96.3592,40567.0
2021-03-08 10:40:00,105.94,106.14,105.86,105.9,16188.0,96.3773,96.5593,96.3046,96.341,16188.0
2021-03-08 10:45:00,105.94,106.1,105.8,105.94,27767.0,96.3773,96.5229,96.25,96.3773,27767.0
2021-03-08 10:50:00,106.04,106.19,105.9,106.01,49724.0,96.4683,96.6048,96.341,96.441,49724.0
2021-03-08 10:55:00,106.03,106.23,105.81,105.98,57897.0,96.4592,96.6412,96.2591,96.4137,57897.0
2021-03-08 11:00:00,106.03,106.4,106.03,106.26,20092.0,96.4592,96.7958,96.4592,96.6685,20092.0
2021-03-08 11:05:00,106.26,106.39,106.16,106.37,21279.0,96.6685,96.7867,96.5775,96.7685,21279.0
2021-03-08 11:10:00,106.34,106.37,106.12,106.25,33286.0,96.7412,96.7685,96.5411,96.6594,33286.0
2021-03-08 11:15:00,106.26,106.5,106.13,106.47,26365.0,96.6685,96.8868,96.5502,96.8595,26365.0
2021-03-08 11:20:00,106.55,106.89,106.5,106.72,45359.0,96.9323,97.2416,96.8868,97.0869,45359.0
2021-03-08 11:25:00,106.75,106.85,106.59,106.69,38297.0,97.1142,97.2052,96.9687,97.0596,38297.0
2021-03-08 11:30:00,106.65,106.65,106.33,106.57,26432.0,97.0233,97.0233,96.7321,96.9505,26432.0
2021-03-08 11:35:00,106.61,106.61,106.18,106.19,22808.0,96.9869,96.9869,96.5957,96.6048,22808.0
2021-03-08 11:40:00,106.22,106.41,106.11,106.13,26001.0,96.6321,96.8049,96.532,96.5502,26001.0
2021-03-08 11:45:00,106.13,106.25,106.06,106.25,15056.0,96.5502,96.6594,96.4865,96.6594,15056.0
2021-03-08 11:50:00,106.23,106.3,106.05,106.21,18128.0,96.6412,96.7049,96.4774,96.623,18128.0
2021-03-08 11:55:00,106.18,106.36,106.07,106.12,14142.0,96.5957,96.7594,96.4956,96.5411,14142.0
2021-03-08 12:00:00,106.06,106.17,105.89,105.93,19460.0,96.4865,96.5866,96.3319,96.3682,19460.0
2021-03-08 12:05:00,105.89,106.11,105.88,105.98,44018.0,96.3319,96.532,96.3228,96.4137,44018.0
2021-03-08 12:10:00,105.98,106.01,105.89,105.96,21488.0,96.4137,96.441,96.3319,96.3955,21488.0
2021-03-08 12:15:00,105.94,106.17,105.86,105.86,33147.0,96.3773,96.5866,96.3046,96.3046,33147.0
2021-03-08 12:20:00,105.88,106.18,105.85,106.18,25008.0,96.3228,96.5957,96.2955,96.5957,25008.0
2021-03-08 12:25:00,106.15,106.18,106.03,106.13,19738.0,96.5684,96.5957,96.4592,96.5502,19738.0
2021-03-08 12:30:00,106.14,106.37,106.1,106.37,20605.0,96.5593,96.7685,96.5229,96.7685,20605.0
2021-03-08 12:35:00,106.38,106.51,106.31,106.32,29801.0,96.7776,96.8959,96.7139,96.723,29801.0
2021-03-08 12:40:00,106.32,106.54,106.32,106.47,22699.0,96.723,96.9232,96.723,96.8595,22699.0
2021-03-08 12:45:00,106.49,106.52,106.42,106.42,17021.0,96.8777,96.905,96.814,96.814,17021.0
2021-03-08 12:50:00,106.46,106.46,106.16,106.23,22488.0,96.8504,96.8504,96.5775,96.6412,22488.0
2021-03-08 12:55:00,106.19,106.19,105.9,105.94,15610.0,96.6048,96.6048,96.341,96.3773,15610.0
2021-03-08 13:00:00,105.95,106.18,105.91,106.15,32018.0,96.3864,96.5957,96.3501,96.5684,32018.0
2021-03-08 13:05:00,106.17,106.32,106.12,106.28,23648.0,96.5866,96.723,96.5411,96.6867,23648.0
2021-03-08 13:10:00,106.28,106.39,106.13,106.35,28640.0,96.6867,96.7867,96.5502,96.7503,28640.0
2021-03-08 13:15:00,106.3,106.41,106.26,106.34,12700.0,96.7049,96.8049,96.6685,96.7412,12700.0
2021-03-08 13:20:00,106.33,106.38,106.29,106.34,30821.0,96.7321,96.7776,96.6958,96.7412,30821.0
2021-03-08 13:25:00,106.33,106.35,106.17,106.27,72160.0,96.7321,96.7503,96.5866,96.6776,72160.0
2021-03-08 13:30:00,106.29,106.3,106.1,106.17,22040.0,96.6958,96.7049,96.5229,96.5866,22040.0
2021-03-08 13:35:00,106.15,106.22,106.01,106.05,18498.0,96.5684,96.6321,96.441,96.4774,18498.0
2021-03-08 13:40:00,106.03,106.06,105.95,105.97,31774.0,96.4592,96.4865,96.3864,96.4046,31774.0
2021-03-08 13:45:00,105.95,105.99,105.83,105.86,102424.0,96.3864,96.4228,96.2773,96.3046,102424.0
2021-03-08 13:50:00,105.86,105.9,105.52,105.65,45165.0,96.3046,96.341,95.9953,96.1135,45165.0
2021-03-08 13:55:00,105.61,105.67,105.46,105.5,20142.0,96.0771,96.1317,95.9407,95.9771,20142.0
2021-03-08 14:00:00,105.48,105.69,105.48,105.58,29239.0,95.9589,96.1499,95.9589,96.0498,29239.0
2021-03-08 14:05:00,105.55,105.8,105.46,105.56,17063.0,96.0225,96.25,95.9407,96.0316,17063.0
2021-03-08 14:10:00,105.53,105.64,105.5,105.52,13160.0,96.0044,96.1044,95.9771,95.9953,13160.0
2021-03-08 14:15:00,105.55,105.95,105.55,105.89,49792.0,96.0225,96.3864,96.0225,96.3319,49792.0
2021-03-08 14:20:00,105.92,105.92,105.71,105.78,35864.0,96.3592,96.3592,96.1681,96.2318,35864.0
2021-03-08 14:25:00,105.77,105.9,105.74,105.82,16902.0,96.2227,96.341,96.1954,96.2682,16902.0
2021-03-08 14:30:00,105.79,106.1,105.79,106.02,32899.0,96.2409,96.5229,96.2409,96.4501,32899.0
2021-03-08 14:35:00,106.0,106.16,105.79,105.79,38492.0,96.4319,96.5775,96.2409,96.2409,38492.0
2021-03-08 14:40:00,105.83,105.89,105.46,105.53,21119.0,96.2773,96.3319,95.9407,96.0044,21119.0
2021-03-08 14:45:00,105.55,105.57,105.32,105.38,22913.0,96.0225,96.0407,95.8133,95.8679,22913.0
2021-03-08 14:50:00,105.38,105.66,105.29,105.62,26439.0,95.8679,96.1226,95.786,96.0862,26439.0
2021-03-08 14:55:00,105.61,105.75,105.57,105.74,36713.0,96.0771,96.2045,96.0407,96.1954,36713.0
2021-03-08 15:00:00,105.71,105.71,105.39,105.46,35707.0,96.1681,96.1681,95.877,95.9407,35707.0
2021-03-08 15:05:00,105.43,105.51,105.28,105.33,22429.0,95.9134,95.9862,95.7769,95.8224,22429.0
2021-03-08 15:10:00,105.29,105.46,105.23,105.4,25961.0,95.786,95.9407,95.7314,95.8861,25961.0
2021-03-08 15:15:00,105.37,105.48,105.15,105.18,23470.0,95.8588,95.9589,95.6587,95.6859,23470.0
2021-03-08 15:20:00,105.2,105.43,105.17,105.39,37715.0,95.7041,95.9134,95.6769,95.877,37715.0
2021-03-08 15:25:00,105.39,105.52,105.27,105.34,32443.0,95.877,95.9953,95.7678,95.8315,32443.0
2021-03-08 15:30:00,105.35,105.62,105.33,105.53,30086.0,95.8406,96.0862,95.8224,96.0044,30086.0
2021-03-08 15:35:00,105.54,105.84,105.54,105.69,68206.0,96.0135,96.2864,96.0135,96.1499,68206.0
2021-03-08 15:40:00,105.68,105.84,105.62,105.8,51752.0,96.1408,96.2864,96.0862,96.25,51752.0
2021-03-08 15:45:00,105.8,105.91,105.42,105.48,64293.0,96.25,96.3501,95.9043,95.9589,64293.0
2021-03-08 15:50:00,105.51,105.54,105.15,105.24,136142.0,95.9862,96.0135,95.6587,95.7405,136142.0
2021-03-08 15:55:00,105.19,105.25,104.95,105.03,262313.0,95.695,95.7496,95.4767,95.5495,262313.0
2021-03-09 09:30:00,106.27,106.75,106.07,106.31,158130.0,96.6776,97.1142,96.4956,96.7139,158130.0
2021-03-09 09:35:00,106.38,106.38,105.86,105.87,38141.0,96.7776,96.7776,96.3046,96.3137,38141.0
2021-03-09 09:40:00,105.98,106.19,105.83,105.98,56392.0,96.4137,96.6048,96.2773,96.4137,56392.0
2021-03-09 09:45:00,106.03,106.37,105.95,106.21,98707.0,96.4592,96.7685,96.3864,96.623,98707.0
2021-03-09 09:50:00,106.22,106.56,106.16,106.56,28569.0,96.6321,96.9414,96.5775,96.9414,28569.0
2021-03-09 09:55:00,106.56,106.66,106.3,106.49,32807.0,96.9414,97.0324,96.7049,96.8777,32807.0
2021-03-09 10:00:00,106.5,106.85,106.36,106.73,49684.0,96.8868,97.2052,96.7594,97.096,49684.0
2021-03-09 10:05:00,106.77,107.03,106.76,106.81,83895.0,97.1324,97.369,97.1233,97.1688,83895.0
2021-03-09 10:10:00,106.84,106.96,106.7,106.73,30670.0,97.1961,97.3053,97.0687,97.096,30670.0
2021-03-09 10:15:00,106.78,107.1,106.78,107.01,50127.0,97.1415,97.4326,97.1415,97.3508,50127.0
2021-03-09 10:20:00,106.99,107.09,106.91,106.97,55102.0,97.3326,97.4235,97.2598,97.3144,55102.0
2021-03-09 10:25:00,106.97,107.29,106.96,107.27,68977.0,97.3144,97.6055,97.3053,97.5873,68977.0
2021-03-09 10:30:00,107.3,107.48,107.15,107.46,46173.0,97.6146,97.7783,97.4781,97.7601,46173.0
2021-03-09 10:35:00,107.44,107.72,107.42,107.68,54247.0,97.7419,97.9967,97.7238,97.9603,54247.0
2021-03-09 10:40:00,107.68,107.82,107.61,107.63,56946.0,97.9603,98.0876,97.8966,97.9148,56946.0
2021-03-09 10:45:00,107.65,107.71,107.36,107.4,41829.0,97.933,97.9876,97.6692,97.7056,41829.0
2021-03-09 10:50:00,107.42,107.46,107.31,107.36,26344.0,97.7238,97.7601,97.6237,97.6692,26344.0
2021-03-09 10:55:00,107.38,107.65,107.28,107.53,32902.0,97.6874,97.933,97.5964,97.8238,32902.0
2021-03-09 11:00:00,107.55,107.6,107.3,107.57,20340.0,97.842,97.8875,97.6146,97.8602,20340.0
2021-03-09 11:05:00,107.58,107.66,107.46,107.5,14819.0,97.8693,97.9421,97.7601,97.7965,14819.0
2021-03-09 11:10:00,107.55,107.62,107.37,107.52,16629.0,97.842,97.9057,97.6783,97.8147,16629.0
2021-03-09 11:15:00,107.55,107.55,107.44,107.51,21870.0,97.842,97.842,97.7419,97.8056,21870.0
2021-03-09 11:20:00,107.5,107.51,107.4,107.44,22154.0,97.7965,97.8056,97.7056,97.7419,22154.0
2021-03-09 11:25:00,107.45,107.5,107.26,107.37,16803.0,97.751,97.7965,97.5782,97.6783,16803.0
2021-03-09 11:30:00,107.39,107.48,107.23,107.3,16713.0,97.6965,97.7783,97.5509,97.6146,16713.0
2021-03-09 11:35:00,107.22,107.3,107.15,107.17,14602.0,97.5418,97.6146,97.4781,97.4963,14602.0
2021-03-09 11:40:00,107.18,107.27,107.09,107.13,19993.0,97.5054,97.5873,97.4235,97.4599,19993.0
2021-03-09 11:45:00,107.11,107.21,107.04,107.2,14710.0,97.4417,97.5327,97.3781,97.5236,14710.0
2021-03-09 11:50:00,107.2,107.25,107.12,107.2,19226.0,97.5236,97.5691,97.4508,97.5236,19226.0
2021-03-09 11:55:00,107.23,107.37,107.22,107.24,17163.0,97.5509,97.6783,97.5418,97.56,17163.0
2021-03-09 12:00:00,107.28,107.35,107.26,107.29,11191.0,97.5964,97.6601,97.5782,97.6055,11191.0
2021-03-09 12:05:00,107.3,107.49,107.27,107.48,31312.0,97.6146,97.7874,97.5873,97.7783,31312.0
2021-03-09 12:10:00,107.51,107.63,107.47,107.61,24998.0,97.8056,97.9148,97.7692,97.8966,24998.0
2021-03-09 12:15:00,107.61,107.74,107.59,107.68,18891.0,97.8966,98.0149,97.8784,97.9603,18891.0
2021-03-09 12:20:00,107.69,107.9,107.68,107.87,26974.0,97.9694,98.1604,97.9603,98.1331,26974.0
2021-03-09 12:25:00,107.87,107.9,107.75,107.75,17449.0,98.1331,98.1604,98.024,98.024,17449.0
2021-03-09 12:30:00,107.78,107.84,107.75,107.82,16828.0,98.0513,98.1058,98.024,98.0876,16828.0
2021-03-09 12:35:00,107.83,107.87,107.68,107.69,24544.0,98.0967,98.1331,97.9603,97.9694,24544.0
2021-03-09 12:40:00,107.69,107.73,107.55,107.67,31419.0,97.9694,98.0058,97.842,97.9512,31419.0
2021-03-09 12:45:00,107.65,107.71,107.6,107.64,22587.0,97.933,97.9876,97.8875,97.9239,22587.0
2021-03-09 12:50:00,107.63,107.63,107.55,107.6,16318.0,97.9148,97.9148,97.842,97.8875,16318.0
2021-03-09 12:55:00,107.61,107.63,107.37,107.47,31953.0,97.8966,97.9148,97.6783,97.7692,31953.0
2021-03-09 13:00:00,107.49,107.82,107.49,107.75,18818.0,97.7874,98.0876,97.7874,98.024,18818.0
2021-03-09 13:05:00,107.75,107.77,107.64,107.75,13965.0,98.024,98.0422,97.9239,98.024,13965.0
2021-03-09 13:10:00,107.76,107.76,107.65,107.7,27081.0,98.0331,98.0331,97.933,97.9785,27081.0
2021-03-09 13:15:00,107.7,107.7,107.53,107.56,28070.0,97.9785,97.9785,97.8238,97.8511,28070.0
2021-03-09 13:20:00,107.55,107.64,107.46,107.6,27661.0,97.842,97.9239,97.7601,97.8875,27661.0
2021-03-09 13:25:00,107.57,107.66,107.51,107.63,22813.0,97.8602,97.9421,97.8056,97.9148,22813.0
2021-03-09 13:30:00,107.64,107.74,107.61,107.73,19157.0,97.9239,98.0149,97.8966,98.0058,19157.0
2021-03-09 13:35:00,107.71,107.73,107.64,107.7,21718.0,97.9876,98.0058,97.9239,97.9785,21718.0
2021-03-09 13:40:00,107.69,107.77,107.66,107.76,37643.0,97.9694,98.0422,97.9421,98.0331,37643.0
2021-03-09 13:45:00,107.75,107.78,107.7,107.75,18761.0,98.024,98.0513,97.9785,98.024,18761.0
2021-03-09 13:50:00,107.74,107.8,107.67,107.78,26061.0,98.0149,98.0695,97.9512,98.0513,26061.0
2021-03-09 13:55:00,107.78,107.89,107.74,107.87,71283.0,98.0513,98.1513,98.0149,98.1331,71283.0
2021-03-09 14:00:00,107.89,107.97,107.83,107.9,33946.0,98.1513,98.2241,98.0967,98.1604,33946.0
2021-03-09 14:05:00,107.92,107.95,107.82,107.88,17052.0,98.1786,98.2059,98.0876,98.1422,17052.0
2021-03-09 14:10:00,107.87,107.88,107.75,107.87,27099.0,98.1331,98.1422,98.024,98.1331,27099.0
2021-03-09 14:15:00,107.85,107.87,107.77,107.78,25623.0,98.1149,98.1331,98.0422,98.0513,25623.0
2021-03-09 14:20:00,107.76,107.82,107.57,107.59,31482.0,98.0331,98.0876,97.8602,97.8784,31482.0
2021-03-09 14:25:00,107.57,107.6,107.44,107.45,21787.0,97.8602,97.8875,97.7419,97.751,21787.0
2021-03-09 14:30:00,107.47,107.56,107.37,107.42,23607.0,97.7692,97.8511,97.6783,97.7238,23607.0
2021-03-09 14:35:00,107.42,107.43,107.31,107.37,28771.0,97.7238,97.7329,97.6237,97.6783,28771.0
2021-03-09 14:40:00,107.4,107.44,107.31,107.31,19662.0,97.7056,97.7419,97.6237,97.6237,19662.0
2021-03-09 14:45:00,107.3,107.3,107.13,107.16,21415.0,97.6146,97.6146,97.4599,97.4872,21415.0
2021-03-09 14:50:00,107.17,107.24,106.94,106.98,23151.0,97.4963,97.56,97.2871,97.3235,23151.0
2021-03-09 14:55:00,107.0,107.04,106.87,106.93,29225.0,97.3417,97.3781,97.2234,97.278,29225.0
2021-03-09 15:00:00,106.93,107.08,106.93,107.04,23239.0,97.278,97.4144,97.278,97.3781,23239.0
2021-03-09 15:05:00,107.03,107.08,106.96,107.02,39067.0,97.369,97.4144,97.3053,97.3599,39067.0
2021-03-09 15:10:00,107.03,107.15,107.0,107.09,41035.0,97.369,97.4781,97.3417,97.4235,41035.0
2021-03-09 15:15:00,107.11,107.11,106.91,106.91,41930.0,97.4417,97.4417,97.2598,97.2598,41930.0
2021-03-09 15:20:00,106.89,106.94,106.85,106.9,49880.0,97.2416,97.2871,97.2052,97.2507,49880.0
2021-03-09 15:25:00,106.95,106.97,106.8,106.81,36695.0,97.2962,97.3144,97.1597,97.1688,36695.0
2021-03-09 15:30:00,106.81,106.87,106.73,106.86,109610.0,97.1688,97.2234,97.096,97.2143,109610.0
2021-03-09 15:35:00,106.86,106.97,106.73,106.95,86955.0,97.2143,97.3144,97.096,97.2962,86955.0
2021-03-09 15:40:00,106.94,106.95,106.73,106.73,77111.0,97.2871,97.2962,97.096,97.096,77111.0
2021-03-09 15:45:00,106.73,106.9,106.68,106.8,98658.0,97.096,97.2507,97.0506,97.1597,98658.0
2021-03-09 15:50:00,106.8,106.93,106.6,106.84,171996.0,97.1597,97.278,96.9778,97.1961,171996.0
2021-03-09 15:55:00,106.83,106.88,106.51,106.54,308684.0,97.187,97.2325,96.8959,96.9232,308684.0
2021-03-10 09:30:00,107.14,107.46,106.96,107.36,123697.0,97.469,97.7601,97.3053,97.6692,123697.0
2021-03-10 09:35:00,107.33,107.69,107.25,107.49,65601.0,97.6419,97.9694,97.5691,97.7874,65601.0
2021-03-10 09:40:00,107.5,107.87,107.36,107.83,61105.0,97.7965,98.1331,97.6692,98.0967,61105.0
2021-03-10 09:45:00,107.85,108.41,107.85,108.2,148355.0,98.1149,98.6244,98.1149,98.4333,148355.0
2021-03-10 09:50:00,108.19,108.33,107.89,108.09,87927.0,98.4243,98.5516,98.1513,98.3333,87927.0
2021-03-10 09:55:00,108.13,108.3,107.92,107.99,56137.0,98.3697,98.5243,98.1786,98.2423,56137.0
2021-03-10 10:00:00,107.97,108.28,107.94,108.15,45643.0,98.2241,98.5061,98.1968,98.3879,45643.0
2021-03-10 10:05:00,108.17,108.38,108.12,108.12,58174.0,98.4061,98.5971,98.3606,98.3606,58174.0
2021-03-10 10:10:00,108.1,108.21,107.85,107.92,47718.0,98.3424,98.4424,98.1149,98.1786,47718.0
2021-03-10 10:15:00,107.92,108.54,107.9,108.36,135962.0,98.1786,98.7427,98.1604,98.5789,135962.0
2021-03-10 10:20:00,108.34,108.55,108.2,108.3,75477.0,98.5607,98.7518,98.4333,98.5243,75477.0
2021-03-10 10:25:00,108.3,108.43,108.24,108.28,72187.0,98.5243,98.6426,98.4697,98.5061,72187.0
2021-03-10 10:30:00,108.3,108.94,108.3,108.87,140012.0,98.5243,99.1066,98.5243,99.0429,140012.0
2021-03-10 10:35:00,108.87,108.89,108.32,108.4,147349.0,99.0429,99.0611,98.5425,98.6153,147349.0
2021-03-10 10:40:00,108.41,108.88,108.38,108.88,43805.0,98.6244,99.052,98.5971,99.052,43805.0
2021-03-10 10:45:00,108.88,109.07,108.63,108.75,127984.0,99.052,99.2248,98.8245,98.9337,127984.0
2021-03-10 10:50:00,108.72,108.74,108.45,108.67,81023.0,98.9064,98.9246,98.6608,98.8609,81023.0
2021-03-10 10:55:00,108.62,108.75,108.53,108.66,42255.0,98.8154,98.9337,98.7336,98.8518,42255.0
2021-03-10 11:00:00,108.66,108.73,108.49,108.7,31458.0,98.8518,98.9155,98.6972,98.8882,31458.0
2021-03-10 11:05:00,108.67,108.72,108.24,108.24,52030.0,98.8609,98.9064,98.4697,98.4697,52030.0
2021-03-10 11:10:00,108.21,108.27,107.86,107.89,197018.0,98.4424,98.497,98.124,98.1513,197018.0
2021-03-10 11:15:00,107.89,108.22,107.89,108.18,30781.0,98.1513,98.4515,98.1513,98.4152,30781.0
2021-03-10 11:20:00,108.21,108.22,107.92,108.09,62215.0,98.4424,98.4515,98.1786,98.3333,62215.0
2021-03-10 11:25:00,108.11,108.25,108.06,108.09,23732.0,98.3515,98.4788,98.306,98.3333,23732.0
2021-03-10 11:30:00,108.07,108.46,108.06,108.46,68479.0,98.3151,98.6699,98.306,98.6699,68479.0
2021-03-10 11:35:00,108.43,108.44,108.11,108.37,56903.0,98.6426,98.6517,98.3515,98.588,56903.0
2021-03-10 11:40:00,108.34,108.55,108.15,108.16,40006.0,98.5607,98.7518,98.3879,98.397,40006.0
2021-03-10 11:45:00,108.13,108.28,108.13,108.2,10783.0,98.3697,98.5061,98.3697,98.4333,10783.0
2021-03-10 11:50:00,108.2,108.57,108.2,108.51,54057.0,98.4333,98.77,98.4333,98.7154,54057.0
2021-03-10 11:55:00,108.51,108.75,108.39,108.44,95241.0,98.7154,98.9337,98.6062,98.6517,95241.0
2021-03-10 12:00:00,108.48,108.48,108.16,108.24,33238.0,98.6881,98.6881,98.397,98.4697,33238.0
2021-03-10 12:05:00,108.23,108.4,108.22,108.32,32165.0,98.4606,98.6153,98.4515,98.5425,32165.0
2021-03-10 12:10:00,108.31,108.45,108.31,108.41,26307.0,98.5334,98.6608,98.5334,98.6244,26307.0
2021-03-10 12:15:00,108.41,108.46,108.3,108.31,33011.0,98.6244,98.6699,98.5243,98.5334,33011.0
2021-03-10 12:20:00,108.3,108.38,108.23,108.36,26616.0,98.5243,98.5971,98.4606,98.5789,26616.0
2021-03-10 12:25:00,108.36,108.36,108.11,108.24,24890.0,98.5789,98.5789,98.3515,98.4697,24890.0
2021-03-10 12:30:00,108.24,108.25,107.93,108.02,21015.0,98.4697,98.4788,98.1877,98.2696,21015.0
2021-03-10 12:35:00,108.04,108.1,107.83,107.92,20432.0,98.2878,98.3424,98.0967,98.1786,20432.0
2021-03-10 12:40:00,107.93,108.07,107.91,108.0,21521.0,98.1877,98.3151,98.1695,98.2514,21521.0
2021-03-10 12:45:00,108.01,108.25,108.0,108.2,22001.0,98.2605,98.4788,98.2514,98.4333,22001.0
2021-03-10 12:50:00,108.2,108.27,108.15,108.17,13968.0,98.4333,98.497,98.3879,98.4061,13968.0
2021-03-10 12:55:00,108.2,108.4,108.16,108.38,14761.0,98.4333,98.6153,98.397,98.5971,14761.0
2021-03-10 13:00:00,108.38,108.38,107.91,108.29,22413.0,98.5971,98.5971,98.1695,98.5152,22413.0
2021-03-10 13:05:00,108.28,108.38,108.08,108.35,17448.0,98.5061,98.5971,98.3242,98.5698,17448.0
2021-03-10 13:10:00,108.38,108.38,108.28,108.32,16248.0,98.5971,98.5971,98.5061,98.5425,16248.0
2021-03-10 13:15:00,108.35,108.37,108.07,108.17,19833.0,98.5698,98.588,98.3151,98.4061,19833.0
2021-03-10 13:20:00,108.17,108.25,108.1,108.2,11810.0,98.4061,98.4788,98.3424,98.4333,11810.0
2021-03-10 13:25:00,108.19,108.25,108.09,108.18,17839.0,98.4243,98.4788,98.3333,98.4152,17839.0
2021-03-10 13:30:00,108.2,108.33,108.11,108.17,16746.0,98.4333,98.5516,98.3515,98.4061,16746.0
2021-03-10 13:35:00,108.13,108.21,107.97,108.16,16900.0,98.3697,98.4424,98.2241,98.397,16900.0
2021-03-10 13:40:00,108.14,108.22,108.03,108.08,14328.0,98.3788,98.4515,98.2787,98.3242,14328.0
2021-03-10 13:45:00,108.07,108.08,107.89,107.98,24148.0,98.3151,98.3242,98.1513,98.2332,24148.0
2021-03-10 13:50:00,108.0,108.07,107.92,107.97,21257.0,98.2514,98.3151,98.1786,98.2241,21257.0
2021-03-10 13:55:00,107.96,108.04,107.91,107.95,13153.0,98.215,98.2878,98.1695,98.2059,13153.0
2021-03-10 14:00:00,107.93,107.98,107.83,107.93,22422.0,98.1877,98.2332,98.0967,98.1877,22422.0
2021-03-10 14:05:00,107.91,108.01,107.89,107.97,18498.0,98.1695,98.2605,98.1513,98.2241,18498.0
2021-03-10 14:10:00,107.97,108.15,107.95,108.13,18865.0,98.2241,98.3879,98.2059,98.3697,18865.0
2021-03-10 14:15:00,108.11,108.3,108.06,108.3,14823.0,98.3515,98.5243,98.306,98.5243,14823.0
2021-03-10 14:20:00,108.32,108.34,108.05,108.08,24639.0,98.5425,98.5607,98.2969,98.3242,24639.0
2021-03-10 14:25:00,108.06,108.27,108.06,108.23,21128.0,98.306,98.497,98.306,98.4606,21128.0
2021-03-10 14:30:00,108.25,108.36,108.23,108.34,24978.0,98.4788,98.5789,98.4606,98.5607,24978.0
2021-03-10 14:35:00,108.34,108.41,108.31,108.34,23125.0,98.5607,98.6244,98.5334,98.5607,23125.0
2021-03-10 14:40:00,108.34,108.37,108.27,108.36,16844.0,98.5607,98.588,98.497,98.5789,16844.0
2021-03-10 14:45:00,108.36,108.57,108.31,108.55,25331.0,98.5789,98.77,98.5334,98.7518,25331.0
2021-03-10 14:50:00,108.58,108.58,108.44,108.54,20417.0,98.779,98.779,98.6517,98.7427,20417.0
2021-03-10 14:55:00,108.55,108.6,108.39,108.39,27148.0,98.7518,98.7972,98.6062,98.6062,27148.0
2021-03-10 15:00:00,108.41,108.49,108.2,108.23,53828.0,98.6244,98.6972,98.4333,98.4606,53828.0
2021-03-10 15:05:00,108.24,108.29,108.14,108.25,34630.0,98.4697,98.5152,98.3788,98.4788,34630.0
2021-03-10 15:10:00,108.23,108.39,108.18,108.27,40920.0,98.4606,98.6062,98.4152,98.497,40920.0
2021-03-10 15:15:00,108.27,108.39,108.24,108.36,38282.0,98.497,98.6062,98.4697,98.5789,38282.0
2021-03-10 15:20:00,108.37,108.39,108.26,108.29,52110.0,98.588,98.6062,98.4879,98.5152,52110.0
2021-03-10 15:25:00,108.3,108.31,108.14,108.15,40225.0,98.5243,98.5334,98.3788,98.3879,40225.0
2021-03-10 15:30:00,108.15,108.16,107.99,108.0,59707.0,98.3879,98.397,98.2423,98.2514,59707.0
2021-03-10 15:35:00,108.02,108.11,108.02,108.07,58685.0,98.2696,98.3515,98.2696,98.3151,58685.0
2021-03-10 15:40:00,108.07,108.12,107.97,107.98,57523.0,98.3151,98.3606,98.2241,98.2332,57523.0
2021-03-10 15:45:00,107.98,108.12,107.98,108.1,69934.0,98.2332,98.3606,98.2332,98.3424,69934.0
2021-03-10 15:50:00,108.09,108.1,107.73,107.85,162437.0,98.3333,98.3424,98.0058,98.1149,162437.0
2021-03-10 15:55:00,107.85,107.88,107.73,107.78,303871.0,98.1149,98.1422,98.0058,98.0513,303871.0
2021-03-11 09:30:00,108.41,108.47,107.95,108.21,124363.0,98.6244,98.679,98.2059,98.4424,124363.0
2021-03-11 09:35:00,108.21,108.33,107.9,107.94,53787.0,98.4424,98.5516,98.1604,98.1968,53787.0
2021-03-11 09:40:00,107.94,108.21,107.76,107.89,99092.0,98.1968,98.4424,98.0331,98.1513,99092.0
2021-03-11 09:45:00,107.89,108.0,107.63,107.64,51329.0,98.1513,98.2514,97.9148,97.9239,51329.0
2021-03-11 09:50:00,107.62,107.64,107.4,107.44,59542.0,97.9057,97.9239,97.7056,97.7419,59542.0
2021-03-11 09:55:00,107.43,107.71,107.37,107.58,76663.0,97.7329,97.9876,97.6783,97.8693,76663.0
2021-03-11 10:00:00,107.59,107.88,107.54,107.81,49673.0,97.8784,98.1422,97.8329,98.0786,49673.0
2021-03-11 10:05:00,107.79,107.88,107.57,107.7,46092.0,98.0604,98.1422,97.8602,97.9785,46092.0
2021-03-11 10:10:00,107.7,107.74,107.58,107.71,26178.0,97.9785,98.0149,97.8693,97.9876,26178.0
2021-03-11 10:15:00,107.74,107.85,107.68,107.72,46755.0,98.0149,98.1149,97.9603,97.9967,46755.0
2021-03-11 10:20:00,107.69,107.83,107.66,107.73,17818.0,97.9694,98.0967,97.9421,98.0058,17818.0
2021-03-11 10:25:00,107.7,107.8,107.59,107.65,41368.0,97.9785,98.0695,97.8784,97.933,41368.0
2021-03-11 10:30:00,107.66,107.81,107.56,107.59,19831.0,97.9421,98.0786,97.8511,97.8784,19831.0
2021-03-11 10:35:00,107.59,107.59,107.44,107.5,25368.0,97.8784,97.8784,97.7419,97.7965,25368.0
2021-03-11 10:40:00,107.52,107.63,107.52,107.63,23761.0,97.8147,97.9148,97.8147,97.9148,23761.0
2021-03-11 10:45:00,107.63,107.75,107.57,107.57,42965.0,97.9148,98.024,97.8602,97.8602,42965.0
2021-03-11 10:50:00,107.65,107.73,107.54,107.64,39971.0,97.933,98.0058,97.8329,97.9239,39971.0
2021-03-11 10:55:00,107.65,107.65,107.29,107.46,33813.0,97.933,97.933,97.6055,97.7601,33813.0
2021-03-11 11:00:00,107.43,107.64,107.42,107.57,56670.0,97.7329,97.9239,97.7238,97.8602,56670.0
2021-03-11 11:05:00,107.58,107.69,107.57,107.65,52907.0,97.8693,97.9694,97.8602,97.933,52907.0
2021-03-11 11:10:00,107.65,107.84,107.61,107.84,49408.0,97.933,98.1058,97.8966,98.1058,49408.0
2021-03-11 11:15:00,107.81,108.14,107.81,108.13,44364.0,98.0786,98.3788,98.0786,98.3697,44364.0
2021-03-11 11:20:00,108.15,108.47,108.14,108.47,24510.0,98.3879,98.679,98.3788,98.679,24510.0
2021-03-11 11:25:00,108.45,108.48,108.29,108.31,20889.0,98.6608,98.6881,98.5152,98.5334,20889.0
2021-03-11 11:30:00,108.31,108.4,108.22,108.35,21430.0,98.5334,98.6153,98.4515,98.5698,21430.0
2021-03-11 11:35:00,108.36,108.5,108.33,108.5,12481.0,98.5789,98.7063,98.5516,98.7063,12481.0
2021-03-11 11:40:00,108.47,108.48,108.35,108.44,43152.0,98.679,98.6881,98.5698,98.6517,43152.0
2021-03-11 11:45:00,108.44,108.44,108.23,108.41,26885.0,98.6517,98.6517,98.4606,98.6244,26885.0
2021-03-11 11:50:00,108.4,108.4,108.3,108.33,15020.0,98.6153,98.6153,98.5243,98.5516,15020.0
2021-03-11 11:55:00,108.36,108.37,108.29,108.31,13322.0,98.5789,98.588,98.5152,98.5334,13322.0
2021-03-11 12:00:00,108.29,108.45,108.28,108.41,14777.0,98.5152,98.6608,98.5061,98.6244,14777.0
2021-03-11 12:05:00,108.41,108.48,108.38,108.45,13049.0,98.6244,98.6881,98.5971,98.6608,13049.0
2021-03-11 12:10:00,108.47,108.57,108.46,108.51,23063.0,98.679,98.77,98.6699,98.7154,23063.0
2021-03-11 12:15:00,108.52,108.53,108.42,108.48,18116.0,98.7245,98.7336,98.6335,98.6881,18116.0
2021-03-11 12:20:00,108.45,108.53,108.41,108.45,12336.0,98.6608,98.7336,98.6244,98.6608,12336.0
2021-03-11 12:25:00,108.45,108.45,108.3,108.34,16806.0,98.6608,98.6608,98.5243,98.5607,16806.0
2021-03-11 12:30:00,108.34,108.47,108.32,108.41,15377.0,98.5607,98.679,98.5425,98.6244,15377.0
2021-03-11 12:35:00,108.4,108.43,108.23,108.27,32607.0,98.6153,98.6426,98.4606,98.497,32607.0
2021-03-11 12:40:00,108.28,108.32,108.22,108.23,29331.0,98.5061,98.5425,98.4515,98.4606,29331.0
2021-03-11 12:45:00,108.22,108.36,108.22,108.3,18272.0,98.4515,98.5789,98.4515,98.5243,18272.0
2021-03-11 12:50:00,108.3,108.31,108.17,108.26,15511.0,98.5243,98.5334,98.4061,98.4879,15511.0
2021-03-11 12:55:00,108.27,108.36,108.26,108.33,23498.0,98.497,98.5789,98.4879,98.5516,23498.0
2021-03-11 13:00:00,108.32,108.44,108.24,108.36,42635.0,98.5425,98.6517,98.4697,98.5789,42635.0
2021-03-11 13:05:00,108.37,108.55,108.36,108.49,35869.0,98.588,98.7518,98.5789,98.6972,35869.0
2021-03-11 13:10:00,108.46,108.52,108.4,108.4,24846.0,98.6699,98.7245,98.6153,98.6153,24846.0
2021-03-11 13:15:00,108.41,108.47,108.38,108.39,24433.0,98.6244,98.679,98.5971,98.6062,24433.0
2021-03-11 13:20:00,108.42,108.49,108.37,108.49,16520.0,98.6335,98.6972,98.588,98.6972,16520.0
2021-03-11 13:25:00,108.48,108.48,108.39,108.42,12786.0,98.6881,98.6881,98.6062,98.6335,12786.0
2021-03-11 13:30:00,108.45,108.49,108.32,108.32,17810.0,98.6608,98.6972,98.5425,98.5425,17810.0
2021-03-11 13:35:00,108.32,108.44,108.3,108.42,13465.0,98.5425,98.6517,98.5243,98.6335,13465.0
2021-03-11 13:40:00,108.42,108.46,108.35,108.37,14937.0,98.6335,98.6699,98.5698,98.588,14937.0
2021-03-11 13:45:00,108.38,108.42,108.35,108.38,12892.0,98.5971,98.6335,98.5698,98.5971,12892.0
2021-03-11 13:50:00,108.38,108.39,108.2,108.2,19310.0,98.5971,98.6062,98.4333,98.4333,19310.0
2021-03-11 13:55:00,108.2,108.25,108.11,108.19,17464.0,98.4333,98.4788,98.3515,98.4243,17464.0
2021-03-11 14:00:00,108.21,108.36,108.21,108.32,16020.0,98.4424,98.5789,98.4424,98.5425,16020.0
2021-03-11 14:05:00,108.31,108.33,108.19,108.21,17099.0,98.5334,98.5516,98.4243,98.4424,17099.0
2021-03-11 14:10:00,108.21,108.26,108.12,108.16,13469.0,98.4424,98.4879,98.3606,98.397,13469.0
2021-03-11 14:15:00,108.16,108.17,108.11,108.14,19422.0,98.397,98.4061,98.3515,98.3788,19422.0
2021-03-11 14:20:00,108.15,108.31,108.14,108.23,12608.0,98.3879,98.5334,98.3788,98.4606,12608.0
2021-03-11 14:25:00,108.26,108.26,108.11,108.12,16567.0,98.4879,98.4879,98.3515,98.3606,16567.0
2021-03-11 14:30:00,108.12,108.2,108.07,108.09,12616.0,98.3606,98.4333,98.3151,98.3333,12616.0
2021-03-11 14:35:00,108.09,108.09,107.92,107.92,22237.0,98.3333,98.3333,98.1786,98.1786,22237.0
2021-03-11 14:40:00,107.95,108.09,107.93,108.01,45265.0,98.2059,98.3333,98.1877,98.2605,45265.0
2021-03-11 14:45:00,108.02,108.09,107.96,107.96,20927.0,98.2696,98.3333,98.215,98.215,20927.0
2021-03-11 14:50:00,107.95,107.98,107.91,107.97,16344.0,98.2059,98.2332,98.1695,98.2241,16344.0
2021-03-11 14:55:00,107.95,107.95,107.84,107.87,15989.0,98.2059,98.2059,98.1058,98.1331,15989.0
2021-03-11 15:00:00,107.84,107.95,107.82,107.92,21093.0,98.1058,98.2059,98.0876,98.1786,21093.0
2021-03-11 15:05:00,107.9,107.9,107.79,107.88,13662.0,98.1604,98.1604,98.0604,98.1422,13662.0
2021-03-11 15:10:00,107.87,107.91,107.77,107.79,16443.0,98.1331,98.1695,98.0422,98.0604,16443.0
2021-03-11 15:15:00,107.8,107.83,107.65,107.68,30978.0,98.0695,98.0967,97.933,97.9603,30978.0
2021-03-11 15:20:00,107.66,107.76,107.64,107.69,44337.0,97.9421,98.0331,97.9239,97.9694,44337.0
2021-03-11 15:25:00,107.69,107.71,107.61,107.66,28101.0,97.9694,97.9876,97.8966,97.9421,28101.0
2021-03-11 15:30:00,107.66,107.66,107.37,107.4,53500.0,97.9421,97.9421,97.6783,97.7056,53500.0
2021-03-11 15:35:00,107.41,107.52,107.41,107.49,37347.0,97.7147,97.8147,97.7147,97.7874,37347.0
2021-03-11 15:40:00,107.51,107.59,107.49,107.51,37375.0,97.8056,97.8784,97.7874,97.8056,37375.0
2021-03-11 15:45:00,107.52,107.57,107.43,107.43,41798.0,97.8147,97.8602,97.7329,97.7329,41798.0
2021-03-11 15:50:00,107.44,107.66,107.39,107.57,118304.0,97.7419,97.9421,97.6965,97.8602,118304.0
2021-03-11 15:55:00,107.59,107.59,107.26,107.31,307782.0,97.8784,97.8784,97.5782,97.6237,307782.0
2021-03-12 09:30:00,107.49,107.85,107.03,107.14,122599.0,97.7874,98.1149,97.369,97.469,122599.0
2021-03-12 09:35:00,107.12,107.83,107.02,107.82,56276.0,97.4508,98.0967,97.3599,98.0876,56276.0
2021-03-12 09:40:00,107.8,107.88,107.59,107.59,31824.0,98.0695,98.1422,97.8784,97.8784,31824.0
2021-03-12 09:45:00,107.6,107.8,107.56,107.68,24664.0,97.8875,98.0695,97.8511,97.9603,24664.0
2021-03-12 09:50:00,107.7,107.99,107.7,107.81,36674.0,97.9785,98.2423,97.9785,98.0786,36674.0
2021-03-12 09:55:00,107.77,107.77,107.56,107.66,26810.0,98.0422,98.0422,97.8511,97.9421,26810.0
2021-03-12 10:00:00,107.66,107.75,107.47,107.72,19369.0,97.9421,98.024,97.7692,97.9967,19369.0
2021-03-12 10:05:00,107.76,107.89,107.63,107.71,23282.0,98.0331,98.1513,97.9148,97.9876,23282.0
2021-03-12 10:10:00,107.71,107.75,107.39,107.63,27854.0,97.9876,98.024,97.6965,97.9148,27854.0
2021-03-12 10:15:00,107.58,107.59,107.23,107.32,20450.0,97.8693,97.8784,97.5509,97.6328,20450.0
2021-03-12 10:20:00,107.32,107.47,107.1,107.14,21117.0,97.6328,97.7692,97.4326,97.469,21117.0
2021-03-12 10:25:00,107.11,107.16,106.86,106.96,36600.0,97.4417,97.4872,97.2143,97.3053,36600.0
2021-03-12 10:30:00,106.96,107.12,106.83,107.07,18970.0,97.3053,97.4508,97.187,97.4053,18970.0
2021-03-12 10:35:00,107.06,107.18,106.94,107.16,20933.0,97.3963,97.5054,97.2871,97.4872,20933.0
2021-03-12 10:40:00,107.17,107.32,107.16,107.23,19129.0,97.4963,97.6328,97.4872,97.5509,19129.0
2021-03-12 10:45:00,107.22,107.24,107.11,107.15,11758.0,97.5418,97.56,97.4417,97.4781,11758.0
2021-03-12 10:50:00,107.11,107.11,106.71,106.75,43410.0,97.4417,97.4417,97.0778,97.1142,43410.0
2021-03-12 10:55:00,106.74,106.82,106.63,106.75,38874.0,97.1051,97.1779,97.0051,97.1142,38874.0
2021-03-12 11:00:00,106.74,106.92,106.58,106.63,31752.0,97.1051,97.2689,96.9596,97.0051,31752.0
2021-03-12 11:05:00,106.63,106.94,106.63,106.78,20049.0,97.0051,97.2871,97.0051,97.1415,20049.0
2021-03-12 11:10:00,106.78,106.88,106.74,106.75,20692.0,97.1415,97.2325,97.1051,97.1142,20692.0
2021-03-12 11:15:00,106.74,106.89,106.72,106.78,20053.0,97.1051,97.2416,97.0869,97.1415,20053.0
2021-03-12 11:20:00,106.8,107.02,106.8,106.97,19943.0,97.1597,97.3599,97.1597,97.3144,19943.0
2021-03-12 11:25:00,106.98,107.07,106.94,107.04,12286.0,97.3235,97.4053,97.2871,97.3781,12286.0
2021-03-12 11:30:00,107.08,107.09,106.96,107.01,15344.0,97.4144,97.4235,97.3053,97.3508,15344.0
2021-03-12 11:35:00,107.0,107.12,106.86,107.04,26143.0,97.3417,97.4508,97.2143,97.3781,26143.0
2021-03-12 11:40:00,107.04,107.17,107.01,107.09,12000.0,97.3781,97.4963,97.3508,97.4235,12000.0
2021-03-12 11:45:00,107.1,107.12,107.04,107.07,15415.0,97.4326,97.4508,97.3781,97.4053,15415.0
2021-03-12 11:50:00,107.08,107.17,107.02,107.08,13140.0,97.4144,97.4963,97.3599,97.4144,13140.0
2021-03-12 11:55:00,107.1,107.13,107.01,107.08,13075.0,97.4326,97.4599,97.3508,97.4144,13075.0
2021-03-12 12:00:00,107.1,107.13,106.92,107.0,12565.0,97.4326,97.4599,97.2689,97.3417,12565.0
2021-03-12 12:05:00,107.0,107.06,106.97,107.0,16421.0,97.3417,97.3963,97.3144,97.3417,16421.0
2021-03-12 12:10:00,107.03,107.13,107.0,107.13,17852.0,97.369,97.4599,97.3417,97.4599,17852.0
2021-03-12 12:15:00,107.15,107.27,107.14,107.25,23484.0,97.4781,97.5873,97.469,97.5691,23484.0
2021-03-12 12:20:00,107.27,107.27,107.19,107.26,15215.0,97.5873,97.5873,97.5145,97.5782,15215.0
2021-03-12 12:25:00,107.27,107.3,107.2,107.21,16057.0,97.5873,97.6146,97.5236,97.5327,16057.0
2021-03-12 12:30:00,107.22,107.33,107.18,107.31,13544.0,97.5418,97.6419,97.5054,97.6237,13544.0
2021-03-12 12:35:00,107.27,107.27,107.16,107.16,11065.0,97.5873,97.5873,97.4872,97.4872,11065.0
2021-03-12 12:40:00,107.2,107.24,107.11,107.16,9833.0,97.5236,97.56,97.4417,97.4872,9833.0
2021-03-12 12:45:00,107.17,107.3,107.16,107.22,13076.0,97.4963,97.6146,97.4872,97.5418,13076.0
2021-03-12 12:50:00,107.19,107.19,107.05,107.13,10062.0,97.5145,97.5145,97.3872,97.4599,10062.0
2021-03-12 12:55:00,107.13,107.16,107.09,107.1,14216.0,97.4599,97.4872,97.4235,97.4326,14216.0
2021-03-12 13:00:00,107.14,107.14,107.03,107.08,9307.0,97.469,97.469,97.369,97.4144,9307.0
2021-03-12 13:05:00,107.08,107.23,107.07,107.22,11774.0,97.4144,97.5509,97.4053,97.5418,11774.0
2021-03-12 13:10:00,107.21,107.35,107.13,107.32,10736.0,97.5327,97.6601,97.4599,97.6328,10736.0
2021-03-12 13:15:00,107.34,107.43,107.32,107.43,14751.0,97.651,97.7329,97.6328,97.7329,14751.0
2021-03-12 13:20:00,107.44,107.5,107.39,107.39,11403.0,97.7419,97.7965,97.6965,97.6965,11403.0
2021-03-12 13:25:00,107.44,107.58,107.43,107.55,12173.0,97.7419,97.8693,97.7329,97.842,12173.0
2021-03-12 13:30:00,107.54,107.64,107.53,107.6,13362.0,97.8329,97.9239,97.8238,97.8875,13362.0
2021-03-12 13:35:00,107.6,107.62,107.52,107.58,11491.0,97.8875,97.9057,97.8147,97.8693,11491.0
2021-03-12 13:40:00,107.58,107.69,107.58,107.66,13891.0,97.8693,97.9694,97.8693,97.9421,13891.0
2021-03-12 13:45:00,107.65,107.66,107.48,107.55,18529.0,97.933,97.9421,97.7783,97.842,18529.0
2021-03-12 13:50:00,107.58,107.74,107.55,107.67,11916.0,97.8693,98.0149,97.842,97.9512,11916.0
2021-03-12 13:55:00,107.68,107.75,107.66,107.72,14192.0,97.9603,98.024,97.9421,97.9967,14192.0
2021-03-12 14:00:00,107.71,107.89,107.71,107.88,28953.0,97.9876,98.1513,97.9876,98.1422,28953.0
2021-03-12 14:05:00,107.88,107.91,107.74,107.84,26141.0,98.1422,98.1695,98.0149,98.1058,26141.0
2021-03-12 14:10:00,107.82,107.84,107.69,107.71,14159.0,98.0876,98.1058,97.9694,97.9876,14159.0
2021-03-12 14:15:00,107.7,107.82,107.67,107.81,20027.0,97.9785,98.0876,97.9512,98.0786,20027.0
2021-03-12 14:20:00,107.81,107.85,107.71,107.74,13178.0,98.0786,98.1149,97.9876,98.0149,13178.0
2021-03-12 14:25:00,107.76,107.79,107.69,107.75,15372.0,98.0331,98.0604,97.9694,98.024,15372.0
2021-03-12 14:30:00,107.74,107.78,107.67,107.68,21104.0,98.0149,98.0513,97.9512,97.9603,21104.0
2021-03-12 14:35:00,107.69,107.71,107.61,107.62,13383.0,97.9694,97.9876,97.8966,97.9057,13383.0
2021-03-12 14:40:00,107.63,107.8,107.62,107.8,14560.0,97.9148,98.0695,97.9057,98.0695,14560.0
2021-03-12 14:45:00,107.81,107.85,107.77,107.79,13070.0,98.0786,98.1149,98.0422,98.0604,13070.0
2021-03-12 14:50:00,107.76,107.79,107.7,107.71,21397.0,98.0331,98.0604,97.9785,97.9876,21397.0
2021-03-12 14:55:00,107.7,107.7,107.57,107.57,20232.0,97.9785,97.9785,97.8602,97.8602,20232.0
2021-03-12 15:00:00,107.6,107.63,107.53,107.53,19133.0,97.8875,97.9148,97.8238,97.8238,19133.0
2021-03-12 15:05:00,107.53,107.61,107.51,107.53,17814.0,97.8238,97.8966,97.8056,97.8238,17814.0
2021-03-12 15:10:00,107.52,107.57,107.39,107.5,21051.0,97.8147,97.8602,97.6965,97.7965,21051.0
2021-03-12 15:15:00,107.53,107.62,107.52,107.61,16689.0,97.8238,97.9057,97.8147,97.8966,16689.0
2021-03-12 15:20:00,107.63,107.63,107.57,107.63,22525.0,97.9148,97.9148,97.8602,97.9148,22525.0
2021-03-12 15:25:00,107.62,107.67,107.57,107.57,17412.0,97.9057,97.9512,97.8602,97.8602,17412.0
2021-03-12 15:30:00,107.56,107.69,107.56,107.64,27855.0,97.8511,97.9694,97.8511,97.9239,27855.0
2021-03-12 15:35:00,107.65,107.76,107.6,107.73,36680.0,97.933,98.0331,97.8875,98.0058,36680.0
2021-03-12 15:40:00,107.73,107.76,107.66,107.71,26166.0,98.0058,98.0331,97.9421,97.9876,26166.0
2021-03-12 15:45:00,107.7,107.72,107.61,107.64,43519.0,97.9785,97.9967,97.8966,97.9239,43519.0
2021-03-12 15:50:00,107.64,107.92,107.62,107.88,140419.0,97.9239,98.1786,97.9057,98.1422,140419.0
2021-03-12 15:55:00,107.88,107.93,107.78,107.81,170369.0,98.1422,98.1877,98.0513,98.0786,170369.0
2021-03-15 09:30:00,107.89,108.56,107.89,108.5,187288.0,98.1513,98.7609,98.1513,98.7063,187288.0
2021-03-15 09:35:00,108.48,108.64,108.34,108.49,76601.0,98.6881,98.8336,98.5607,98.6972,76601.0
2021-03-15 09:40:00,108.5,108.66,108.13,108.41,148755.0,98.7063,98.8518,98.3697,98.6244,148755.0
2021-03-15 09:45:00,108.41,108.7,108.26,108.31,40356.0,98.6244,98.8882,98.4879,98.5334,40356.0
2021-03-15 09:50:00,108.34,108.53,108.27,108.41,114783.0,98.5607,98.7336,98.497,98.6244,114783.0
2021-03-15 09:55:00,108.41,108.48,108.04,108.06,201620.0,98.6244,98.6881,98.2878,98.306,201620.0
2021-03-15 10:00:00,108.11,108.2,107.94,108.0,83360.0,98.3515,98.4333,98.1968,98.2514,83360.0
2021-03-15 10:05:00,108.03,108.1,107.91,107.98,35299.0,98.2787,98.3424,98.1695,98.2332,35299.0
2021-03-15 10:10:00,107.99,108.1,107.94,107.96,46288.0,98.2423,98.3424,98.1968,98.215,46288.0
2021-03-15 10:15:00,107.92,107.99,107.85,107.89,26975.0,98.1786,98.2423,98.1149,98.1513,26975.0
2021-03-15 10:20:00,107.89,108.0,107.75,107.81,137666.0,98.1513,98.2514,98.024,98.0786,137666.0
2021-03-15 10:25:00,107.83,107.88,107.76,107.87,40994.0,98.0967,98.1422,98.0331,98.1331,40994.0
2021-03-15 10:30:00,107.86,107.93,107.81,107.86,57376.0,98.124,98.1877,98.0786,98.124,57376.0
2021-03-15 10:35:00,107.89,108.01,107.78,107.78,114377.0,98.1513,98.2605,98.0513,98.0513,114377.0
2021-03-15 10:40:00,107.77,107.88,107.61,107.8,48742.0,98.0422,98.1422,97.8966,98.0695,48742.0
2021-03-15 10:45:00,107.78,107.9,107.75,107.88,37241.0,98.0513,98.1604,98.024,98.1422,37241.0
2021-03-15 10:50:00,107.87,107.94,107.86,107.88,44994.0,98.1331,98.1968,98.124,98.1422,44994.0
2021-03-15 10:55:00,107.88,108.07,107.84,108.02,244751.0,98.1422,98.3151,98.1058,98.2696,244751.0
2021-03-15 11:00:00,108.04,108.18,107.85,107.94,164020.0,98.2878,98.4152,98.1149,98.1968,164020.0
2021-03-15 11:05:00,107.95,108.12,107.94,108.06,79526.0,98.2059,98.3606,98.1968,98.306,79526.0
2021-03-15 11:10:00,108.06,108.13,107.91,107.93,143896.0,98.306,98.3697,98.1695,98.1877,143896.0
2021-03-15 11:15:00,107.93,107.98,107.71,107.74,32586.0,98.1877,98.2332,97.9876,98.0149,32586.0
2021-03-15 11:20:00,107.73,107.86,107.68,107.86,35717.0,98.0058,98.124,97.9603,98.124,35717.0
2021-03-15 11:25:00,107.89,107.89,107.68,107.78,17735.0,98.1513,98.1513,97.9603,98.0513,17735.0
2021-03-15 11:30:00,107.78,107.79,107.28,107.31,30469.0,98.0513,98.0604,97.5964,97.6237,30469.0
2021-03-15 11:35:00,107.31,107.31,107.06,107.1,33480.0,97.6237,97.6237,97.3963,97.4326,33480.0
2021-03-15 11:40:00,107.12,107.31,107.11,107.22,21745.0,97.4508,97.6237,97.4417,97.5418,21745.0
2021-03-15 11:45:00,107.21,107.29,107.17,107.24,49779.0,97.5327,97.6055,97.4963,97.56,49779.0
2021-03-15 11:50:00,107.24,107.25,107.15,107.23,39433.0,97.56,97.5691,97.4781,97.5509,39433.0
2021-03-15 11:55:00,107.24,107.27,107.2,107.22,68068.0,97.56,97.5873,97.5236,97.5418,68068.0
2021-03-15 12:00:00,107.24,107.41,107.19,107.31,29557.0,97.56,97.7147,97.5145,97.6237,29557.0
2021-03-15 12:05:00,107.36,107.42,107.32,107.39,16930.0,97.6692,97.7238,97.6328,97.6965,16930.0
2021-03-15 12:10:00,107.4,107.45,107.32,107.34,15143.0,97.7056,97.751,97.6328,97.651,15143.0
2021-03-15 12:15:00,107.34,107.41,107.23,107.36,19859.0,97.651,97.7147,97.5509,97.6692,19859.0
2021-03-15 12:20:00,107.38,107.39,107.32,107.35,14749.0,97.6874,97.6965,97.6328,97.6601,14749.0
2021-03-15 12:25:00,107.35,107.43,107.32,107.38,17533.0,97.6601,97.7329,97.6328,97.6874,17533.0
2021-03-15 12:30:00,107.38,107.4,107.32,107.36,28412.0,97.6874,97.7056,97.6328,97.6692,28412.0
2021-03-15 12:35:00,107.37,107.38,107.15,107.19,40228.0,97.6783,97.6874,97.4781,97.5145,40228.0
2021-03-15 12:40:00,107.18,107.21,107.15,107.19,23190.0,97.5054,97.5327,97.4781,97.5145,23190.0
2021-03-15 12:45:00,107.18,107.42,107.17,107.37,31436.0,97.5054,97.7238,97.4963,97.6783,31436.0
2021-03-15 12:50:00,107.38,107.54,107.36,107.51,36262.0,97.6874,97.8329,97.6692,97.8056,36262.0
2021-03-15 12:55:00,107.53,107.68,107.53,107.68,37588.0,97.8238,97.9603,97.8238,97.9603,37588.0
2021-03-15 13:00:00,107.67,107.67,107.57,107.66,12519.0,97.9512,97.9512,97.8602,97.9421,12519.0
2021-03-15 13:05:00,107.69,107.69,107.59,107.63,17778.0,97.9694,97.9694,97.8784,97.9148,17778.0
2021-03-15 13:10:00,107.64,107.66,107.52,107.57,40572.0,97.9239,97.9421,97.8147,97.8602,40572.0
2021-03-15 13:15:00,107.57,107.58,107.47,107.55,37371.0,97.8602,97.8693,97.7692,97.842,37371.0
2021-03-15 13:20:00,107.56,107.65,107.51,107.59,58122.0,97.8511,97.933,97.8056,97.8784,58122.0
2021-03-15 13:25:00,107.58,107.63,107.55,107.58,32763.0,97.8693,97.9148,97.842,97.8693,32763.0
2021-03-15 13:30:00,107.59,107.61,107.48,107.54,77620.0,97.8784,97.8966,97.7783,97.8329,77620.0
2021-03-15 13:35:00,107.56,107.89,107.55,107.87,38534.0,97.8511,98.1513,97.842,98.1331,38534.0
2021-03-15 13:40:00,107.86,107.94,107.84,107.92,13586.0,98.124,98.1968,98.1058,98.1786,13586.0
2021-03-15 13:45:00,107.92,108.02,107.92,107.94,30804.0,98.1786,98.2696,98.1786,98.1968,30804.0
2021-03-15 13:50:00,107.93,108.04,107.88,108.01,48705.0,98.1877,98.2878,98.1422,98.2605,48705.0
2021-03-15 13:55:00,108.0,108.16,107.99,108.12,26119.0,98.2514,98.397,98.2423,98.3606,26119.0
2021-03-15 14:00:00,108.12,108.16,108.05,108.15,21442.0,98.3606,98.397,98.2969,98.3879,21442.0
2021-03-15 14:05:00,108.14,108.24,108.08,108.21,40342.0,98.3788,98.4697,98.3242,98.4424,40342.0
2021-03-15 14:10:00,108.21,108.22,108.09,108.12,44127.0,98.4424,98.4515,98.3333,98.3606,44127.0
2021-03-15 14:15:00,108.1,108.19,108.08,108.14,24273.0,98.3424,98.4243,98.3242,98.3788,24273.0
2021-03-15 14:20:00,108.15,108.24,108.14,108.21,27763.0,98.3879,98.4697,98.3788,98.4424,27763.0
2021-03-15 14:25:00,108.22,108.26,108.19,108.24,42434.0,98.4515,98.4879,98.4243,98.4697,42434.0
2021-03-15 14:30:00,108.24,108.27,108.14,108.18,77869.0,98.4697,98.497,98.3788,98.4152,77869.0
2021-03-15 14:35:00,108.19,108.32,108.19,108.29,23884.0,98.4243,98.5425,98.4243,98.5152,23884.0
2021-03-15 14:40:00,108.3,108.32,108.25,108.31,22629.0,98.5243,98.5425,98.4788,98.5334,22629.0
2021-03-15 14:45:00,108.29,108.31,108.22,108.25,11073.0,98.5152,98.5334,98.4515,98.4788,11073.0
2021-03-15 14:50:00,108.24,108.26,108.19,108.2,21889.0,98.4697,98.4879,98.4243,98.4333,21889.0
2021-03-15 14:55:00,108.22,108.26,108.16,108.25,27664.0,98.4515,98.4879,98.397,98.4788,27664.0
2021-03-15 15:00:00,108.26,108.37,108.26,108.3,30605.0,98.4879,98.588,98.4879,98.5243,30605.0
2021-03-15 15:05:00,108.29,108.33,108.23,108.29,99671.0,98.5152,98.5516,98.4606,98.5152,99671.0
2021-03-15 15:10:00,108.3,108.33,108.13,108.17,45836.0,98.5243,98.5516,98.3697,98.4061,45836.0
2021-03-15 15:15:00,108.17,108.21,108.15,108.18,16981.0,98.4061,98.4424,98.3879,98.4152,16981.0
2021-03-15 15:20:00,108.18,108.2,108.03,108.19,46838.0,98.4152,98.4333,98.2787,98.4243,46838.0
2021-03-15 15:25:00,108.18,108.26,108.16,108.25,69696.0,98.4152,98.4879,98.397,98.4788,69696.0
2021-03-15 15:30:00,108.25,108.37,108.2,108.37,53359.0,98.4788,98.588,98.4333,98.588,53359.0
2021-03-15 15:35:00,108.36,108.46,108.34,108.37,66960.0,98.5789,98.6699,98.5607,98.588,66960.0
2021-03-15 15:40:00,108.38,108.43,108.3,108.42,57832.0,98.5971,98.6426,98.5243,98.6335,57832.0
2021-03-15 15:45:00,108.43,108.51,108.42,108.48,89714.0,98.6426,98.7154,98.6335,98.6881,89714.0
2021-03-15 15:50:00,108.49,108.95,108.4,108.74,239746.0,98.6972,99.1156,98.6153,98.9246,239746.0
2021-03-15 15:55:00,108.74,108.91,108.74,108.9,407291.0,98.9246,99.0793,98.9246,99.0702,407291.0
2021-03-16 09:30:00,110.5,110.79,109.89,110.07,619364.0,100.5257,100.7896,99.9708,100.1346,619364.0
2021-03-16 09:35:00,110.07,110.49,110.05,110.43,357778.0,100.1346,100.5166,100.1164,100.4621,357778.0
2021-03-16 09:40:00,110.46,111.09,110.33,110.83,243960.0,100.4893,101.0625,100.3711,100.826,243960.0
2021-03-16 09:45:00,110.85,111.23,110.84,111.03,317941.0,100.8441,101.1898,100.835,101.0079,317941.0
2021-03-16 09:50:00,111.05,111.55,111.0,111.36,439655.0,101.0261,101.481,100.9806,101.3081,439655.0
2021-03-16 09:55:00,111.36,111.44,111.1,111.12,138703.0,101.3081,101.3809,101.0716,101.0898,138703.0
2021-03-16 10:00:00,111.12,111.29,111.0,111.16,185268.0,101.0898,101.2444,100.9806,101.1262,185268.0
2021-03-16 10:05:00,111.12,111.16,110.84,111.0,246662.0,101.0898,101.1262,100.835,100.9806,246662.0
2021-03-16 10:10:00,111.0,111.51,110.9,111.46,226321.0,100.9806,101.4446,100.8896,101.3991,226321.0
2021-03-16 10:15:00,111.45,112.08,111.45,111.95,254036.0,101.39,101.9631,101.39,101.8449,254036.0
2021-03-16 10:20:00,111.97,112.34,111.76,112.15,153074.0,101.863,102.1997,101.672,102.0268,153074.0
2021-03-16 10:25:00,112.11,112.17,111.56,111.7,135335.0,101.9904,102.045,101.4901,101.6174,135335.0
2021-03-16 10:30:00,111.74,111.95,111.56,111.92,87241.0,101.6538,101.8449,101.4901,101.8176,87241.0
2021-03-16 10:35:00,111.9,112.08,111.89,111.96,58275.0,101.7994,101.9631,101.7903,101.854,58275.0
2021-03-16 10:40:00,111.95,112.28,111.94,112.16,97090.0,101.8449,102.1451,101.8358,102.0359,97090.0
2021-03-16 10:45:00,112.17,112.18,112.0,112.15,71821.0,102.045,102.0541,101.8903,102.0268,71821.0
2021-03-16 10:50:00,112.14,112.26,112.08,112.15,50480.0,102.0177,102.1269,101.9631,102.0268,50480.0
2021-03-16 10:55:00,112.17,112.19,112.04,112.13,49052.0,102.045,102.0632,101.9267,102.0086,49052.0
2021-03-16 11:00:00,112.13,112.18,111.89,111.94,91233.0,102.0086,102.0541,101.7903,101.8358,91233.0
2021-03-16 11:05:00,111.94,112.0,111.85,111.97,43490.0,101.8358,101.8903,101.7539,101.863,43490.0
2021-03-16 11:10:00,111.97,112.1,111.81,111.89,71443.0,101.863,101.9813,101.7175,101.7903,71443.0
2021-03-16 11:15:00,111.89,111.97,111.84,111.89,44888.0,101.7903,101.863,101.7448,101.7903,44888.0
2021-03-16 11:20:00,111.88,111.9,111.66,111.81,66627.0,101.7812,101.7994,101.581,101.7175,66627.0
2021-03-16 11:25:00,111.81,112.23,111.81,112.11,83545.0,101.7175,102.0996,101.7175,101.9904,83545.0
2021-03-16 11:30:00,112.1,112.1,111.8,111.9,45264.0,101.9813,101.9813,101.7084,101.7994,45264.0
2021-03-16 11:35:00,111.9,111.96,111.79,111.79,31881.0,101.7994,101.854,101.6993,101.6993,31881.0
2021-03-16 11:40:00,111.81,111.81,111.67,111.69,65434.0,101.7175,101.7175,101.5901,101.6083,65434.0
2021-03-16 11:45:00,111.7,111.79,111.61,111.73,33719.0,101.6174,101.6993,101.5355,101.6447,33719.0
2021-03-16 11:50:00,111.74,112.0,111.73,111.97,44358.0,101.6538,101.8903,101.6447,101.863,44358.0
2021-03-16 11:55:00,111.98,112.04,111.91,112.03,71084.0,101.8721,101.9267,101.8085,101.9176,71084.0
2021-03-16 12:00:00,112.0,112.05,111.91,112.04,35352.0,101.8903,101.9358,101.8085,101.9267,35352.0
2021-03-16 12:05:00,112.02,112.08,111.96,112.07,61242.0,101.9085,101.9631,101.854,101.954,61242.0
2021-03-16 12:10:00,112.07,112.25,112.0,112.15,43918.0,101.954,102.1178,101.8903,102.0268,43918.0
2021-03-16 12:15:00,112.17,112.29,112.05,112.09,51640.0,102.045,102.1542,101.9358,101.9722,51640.0
2021-03-16 12:20:00,112.06,112.07,111.83,111.84,50320.0,101.9449,101.954,101.7357,101.7448,50320.0
2021-03-16 12:25:00,111.84,111.91,111.68,111.87,118405.0,101.7448,101.8085,101.5992,101.7721,118405.0
2021-03-16 12:30:00,111.81,112.03,111.52,112.02,396549.0,101.7175,101.9176,101.4537,101.9085,396549.0
2021-03-16 12:35:00,112.02,112.03,111.54,111.61,293001.0,101.9085,101.9176,101.4719,101.5355,293001.0
2021-03-16 12:40:00,111.6,111.79,111.48,111.66,79115.0,101.5264,101.6993,101.4173,101.581,79115.0
2021-03-16 12:45:00,111.67,111.7,111.27,111.3,88959.0,101.5901,101.6174,101.2262,101.2535,88959.0
2021-03-16 12:50:00,111.3,111.42,111.26,111.35,57130.0,101.2535,101.3627,101.2171,101.299,57130.0
2021-03-16 12:55:00,111.33,111.35,111.13,111.33,46401.0,101.2808,101.299,101.0989,101.2808,46401.0
2021-03-16 13:00:00,111.31,111.39,111.14,111.25,52062.0,101.2626,101.3354,101.108,101.208,52062.0
2021-03-16 13:05:00,111.23,111.27,111.16,111.24,42925.0,101.1898,101.2262,101.1262,101.1989,42925.0
2021-03-16 13:10:00,111.24,111.29,111.11,111.16,50872.0,101.1989,101.2444,101.0807,101.1262,50872.0
2021-03-16 13:15:00,111.15,111.32,111.11,111.3,47823.0,101.1171,101.2717,101.0807,101.2535,47823.0
2021-03-16 13:20:00,111.31,111.39,111.21,111.27,31491.0,101.2626,101.3354,101.1717,101.2262,31491.0
2021-03-16 13:25:00,111.26,111.46,111.21,111.38,35676.0,101.2171,101.3991,101.1717,101.3263,35676.0
2021-03-16 13:30:00,111.38,111.39,111.21,111.24,65636.0,101.3263,101.3354,101.1717,101.1989,65636.0
2021-03-16 13:35:00,111.26,111.38,111.15,111.27,71255.0,101.2171,101.3263,101.1171,101.2262,71255.0
2021-03-16 13:40:00,111.29,111.4,111.15,111.32,82813.0,101.2444,101.3445,101.1171,101.2717,82813.0
2021-03-16 13:45:00,111.3,111.46,111.28,111.43,47401.0,101.2535,101.3991,101.2353,101.3718,47401.0
2021-03-16 13:50:00,111.43,111.71,111.42,111.71,41610.0,101.3718,101.6265,101.3627,101.6265,41610.0
2021-03-16 13:55:00,111.66,111.7,111.58,111.65,36168.0,101.581,101.6174,101.5083,101.5719,36168.0
2021-03-16 14:00:00,111.65,111.67,111.49,111.64,64995.0,101.5719,101.5901,101.4264,101.5628,64995.0
2021-03-16 14:05:00,111.64,111.66,111.32,111.41,70978.0,101.5628,101.581,101.2717,101.3536,70978.0
2021-03-16 14:10:00,111.4,111.55,111.35,111.51,28876.0,101.3445,101.481,101.299,101.4446,28876.0
2021-03-16 14:15:00,111.53,111.65,111.47,111.56,64478.0,101.4628,101.5719,101.4082,101.4901,64478.0
2021-03-16 14:20:00,111.55,111.62,111.47,111.51,38058.0,101.481,101.5446,101.4082,101.4446,38058.0
2021-03-16 14:25:00,111.51,111.52,111.36,111.39,35815.0,101.4446,101.4537,101.3081,101.3354,35815.0
2021-03-16 14:30:00,111.37,111.41,111.21,111.23,33537.0,101.3172,101.3536,101.1717,101.1898,33537.0
2021-03-16 14:35:00,111.23,111.33,111.21,111.28,31550.0,101.1898,101.2808,101.1717,101.2353,31550.0
2021-03-16 14:40:00,111.3,111.33,111.13,111.2,37140.0,101.2535,101.2808,101.0989,101.1626,37140.0
2021-03-16 14:45:00,111.2,111.29,111.09,111.13,65772.0,101.1626,101.2444,101.0625,101.0989,65772.0
2021-03-16 14:50:00,111.12,111.27,111.11,111.26,37922.0,101.0898,101.2262,101.0807,101.2171,37922.0
2021-03-16 14:55:00,111.24,111.38,111.19,111.33,49178.0,101.1989,101.3263,101.1535,101.2808,49178.0
2021-03-16 15:00:00,111.33,111.33,111.05,111.16,33999.0,101.2808,101.2808,101.0261,101.1262,33999.0
2021-03-16 15:05:00,111.18,111.21,110.97,110.97,48840.0,101.1444,101.1717,100.9533,100.9533,48840.0
2021-03-16 15:10:00,110.98,111.07,110.86,111.07,42596.0,100.9624,101.0443,100.8532,101.0443,42596.0
2021-03-16 15:15:00,111.06,111.17,111.0,111.04,40451.0,101.0352,101.1353,100.9806,101.017,40451.0
2021-03-16 15:20:00,111.04,111.24,111.03,111.15,45500.0,101.017,101.1989,101.0079,101.1171,45500.0
2021-03-16 15:25:00,111.15,111.24,111.11,111.14,48841.0,101.1171,101.1989,101.0807,101.108,48841.0
2021-03-16 15:30:00,111.15,111.31,110.95,111.31,58098.0,101.1171,101.2626,100.9351,101.2626,58098.0
2021-03-16 15:35:00,111.31,111.39,111.18,111.25,52594.0,101.2626,101.3354,101.1444,101.208,52594.0
2021-03-16 15:40:00,111.25,111.31,111.08,111.12,46425.0,101.208,101.2626,101.0534,101.0898,46425.0
2021-03-16 15:45:00,111.13,111.5,111.08,111.43,132665.0,101.0989,101.4355,101.0534,101.3718,132665.0
2021-03-16 15:50:00,111.45,111.54,111.3,111.38,252966.0,101.39,101.4719,101.2535,101.3263,252966.0
2021-03-16 15:55:00,111.37,111.48,111.28,111.34,378772.0,101.3172,101.4173,101.2353,101.2899,378772.0
2021-03-17 09:30:00,111.31,111.46,110.61,110.67,191513.0,101.2626,101.3991,100.6258,100.6804,191513.0
2021-03-17 09:35:00,110.64,110.92,110.34,110.83,212497.0,100.6531,100.9078,100.3802,100.826,212497.0
2021-03-17 09:40:00,110.89,111.03,110.72,110.95,171463.0,100.8805,101.0079,100.7259,100.9351,171463.0
2021-03-17 09:45:00,110.97,111.05,110.71,110.82,90569.0,100.9533,101.0261,100.7168,100.8169,90569.0
2021-03-17 09:50:00,110.8,110.83,110.44,110.79,50734.0,100.7987,100.826,100.4712,100.7896,50734.0
2021-03-17 09:55:00,110.79,110.9,110.75,110.81,44674.0,100.7896,100.8896,100.7532,100.8078,44674.0
2021-03-17 10:00:00,110.85,110.95,110.42,110.42,68452.0,100.8441,100.9351,100.453,100.453,68452.0
2021-03-17 10:05:00,110.42,110.65,110.37,110.64,72347.0,100.453,100.6622,100.4075,100.6531,72347.0
2021-03-17 10:10:00,110.64,110.64,110.22,110.34,49521.0,100.6531,100.6531,100.271,100.3802,49521.0
2021-03-17 10:15:00,110.32,110.4,110.26,110.35,94380.0,100.362,100.4348,100.3074,100.3893,94380.0
2021-03-17 10:20:00,110.36,110.44,110.14,110.18,34452.0,100.3984,100.4712,100.1982,100.2346,34452.0
2021-03-17 10:25:00,110.17,110.42,110.16,110.37,35970.0,100.2255,100.453,100.2164,100.4075,35970.0
2021-03-17 10:30:00,110.34,110.45,110.23,110.4,83036.0,100.3802,100.4803,100.2801,100.4348,83036.0
2021-03-17 10:35:00,110.4,110.56,110.23,110.23,63219.0,100.4348,100.5803,100.2801,100.2801,63219.0
2021-03-17 10:40:00,110.24,110.26,110.12,110.12,29546.0,100.2892,100.3074,100.18,100.18,29546.0
2021-03-17 10:45:00,110.12,110.14,110.03,110.07,30430.0,100.18,100.1982,100.0982,100.1346,30430.0
2021-03-17 10:50:00,110.05,110.15,110.02,110.08,69650.0,100.1164,100.2073,100.0891,100.1437,69650.0
2021-03-17 10:55:00,110.08,110.2,110.05,110.13,56760.0,100.1437,100.2528,100.1164,100.1891,56760.0
2021-03-17 11:00:00,110.14,110.34,110.06,110.22,126203.0,100.1982,100.3802,100.1255,100.271,126203.0
2021-03-17 11:05:00,110.22,110.26,110.08,110.12,59320.0,100.271,100.3074,100.1437,100.18,59320.0
2021-03-17 11:10:00,110.13,110.33,110.11,110.27,121312.0,100.1891,100.3711,100.1709,100.3165,121312.0
2021-03-17 11:15:00,110.27,110.55,110.23,110.55,189430.0,100.3165,100.5712,100.2801,100.5712,189430.0
2021-03-17 11:20:00,110.54,110.65,110.5,110.54,89256.0,100.5621,100.6622,100.5257,100.5621,89256.0
2021-03-17 11:25:00,110.54,110.65,110.41,110.59,89824.0,100.5621,100.6622,100.4439,100.6076,89824.0
2021-03-17 11:30:00,110.58,110.58,110.27,110.3,36962.0,100.5985,100.5985,100.3165,100.3438,36962.0
2021-03-17 11:35:00,110.29,110.3,109.76,109.83,134065.0,100.3347,100.3438,99.8525,99.9162,134065.0
2021-03-17 11:40:00,109.83,109.83,109.44,109.61,76094.0,99.9162,99.9162,99.5614,99.7161,76094.0
2021-03-17 11:45:00,109.64,109.75,109.36,109.69,109407.0,99.7434,99.8434,99.4886,99.7889,109407.0
2021-03-17 11:50:00,109.68,109.83,109.65,109.74,38916.0,99.7798,99.9162,99.7525,99.8343,38916.0
2021-03-17 11:55:00,109.72,109.73,109.6,109.71,48459.0,99.8161,99.8252,99.707,99.807,48459.0
2021-03-17 12:00:00,109.7,109.71,109.32,109.38,82117.0,99.798,99.807,99.4523,99.5068,82117.0
2021-03-17 12:05:00,109.37,109.57,109.37,109.56,39687.0,99.4977,99.6797,99.4977,99.6706,39687.0
2021-03-17 12:10:00,109.59,109.82,109.58,109.66,52667.0,99.6979,99.9071,99.6888,99.7616,52667.0
2021-03-17 12:15:00,109.65,109.94,109.65,109.93,217984.0,99.7525,100.0163,99.7525,100.0072,217984.0
2021-03-17 12:20:00,109.9,109.99,109.75,109.97,449780.0,99.9799,100.0618,99.8434,100.0436,449780.0
2021-03-17 12:25:00,109.96,109.98,109.51,109.54,317255.0,100.0345,100.0527,99.6251,99.6524,317255.0
2021-03-17 12:30:00,109.53,109.58,109.25,109.34,224911.0,99.6433,99.6888,99.3886,99.4704,224911.0
2021-03-17 12:35:00,109.36,109.4,109.19,109.33,116930.0,99.4886,99.525,99.334,99.4613,116930.0
2021-03-17 12:40:00,109.35,109.38,109.01,109.23,66539.0,99.4795,99.5068,99.1702,99.3704,66539.0
2021-03-17 12:45:00,109.22,109.28,109.16,109.22,61437.0,99.3613,99.4159,99.3067,99.3613,61437.0
2021-03-17 12:50:00,109.22,109.28,109.13,109.14,33345.0,99.3613,99.4159,99.2794,99.2885,33345.0
2021-03-17 12:55:00,109.14,109.14,108.93,109.08,50849.0,99.2885,99.2885,99.0975,99.2339,50849.0
2021-03-17 13:00:00,109.06,109.23,108.98,109.22,39150.0,99.2157,99.3704,99.1429,99.3613,39150.0
2021-03-17 13:05:00,109.22,109.35,109.16,109.18,49675.0,99.3613,99.4795,99.3067,99.3249,49675.0
2021-03-17 13:10:00,109.2,109.34,109.15,109.3,26267.0,99.3431,99.4704,99.2976,99.4341,26267.0
2021-03-17 13:15:00,109.28,109.4,109.2,109.36,44942.0,99.4159,99.525,99.3431,99.4886,44942.0
2021-03-17 13:20:00,109.37,109.55,109.33,109.51,35341.0,99.4977,99.6615,99.4613,99.6251,35341.0
2021-03-17 13:25:00,109.54,109.58,109.45,109.47,29531.0,99.6524,99.6888,99.5705,99.5887,29531.0
2021-03-17 13:30:00,109.45,109.52,109.38,109.47,28597.0,99.5705,99.6342,99.5068,99.5887,28597.0
2021-03-17 13:35:00,109.48,109.52,109.43,109.49,18412.0,99.5978,99.6342,99.5523,99.6069,18412.0
2021-03-17 13:40:00,109.48,109.6,109.45,109.59,55306.0,99.5978,99.707,99.5705,99.6979,55306.0
2021-03-17 13:45:00,109.57,109.83,109.54,109.77,76917.0,99.6797,99.9162,99.6524,99.8616,76917.0
2021-03-17 13:50:00,109.74,109.74,109.47,109.51,89854.0,99.8343,99.8343,99.5887,99.6251,89854.0
2021-03-17 13:55:00,109.51,109.6,109.45,109.56,60520.0,99.6251,99.707,99.5705,99.6706,60520.0
2021-03-17 14:00:00,109.63,110.4,109.5,109.67,242667.0,99.7343,100.4348,99.616,99.7707,242667.0
2021-03-17 14:05:00,109.66,109.78,109.44,109.55,71290.0,99.7616,99.8707,99.5614,99.6615,71290.0
2021-03-17 14:10:00,109.6,109.93,109.56,109.85,63728.0,99.707,100.0072,99.6706,99.9344,63728.0
2021-03-17 14:15:00,109.89,109.98,109.71,109.93,128820.0,99.9708,100.0527,99.807,100.0072,128820.0
2021-03-17 14:20:00,109.96,110.15,109.94,109.99,40286.0,100.0345,100.2073,100.0163,100.0618,40286.0
2021-03-17 14:25:00,109.97,110.1,109.85,109.86,62573.0,100.0436,100.1618,99.9344,99.9435,62573.0
2021-03-17 14:30:00,109.85,109.89,109.72,109.84,50395.0,99.9344,99.9708,99.8161,99.9253,50395.0
2021-03-17 14:35:00,109.82,110.19,109.82,110.15,148895.0,99.9071,100.2437,99.9071,100.2073,148895.0
2021-03-17 14:40:00,110.15,110.57,110.14,110.55,135069.0,100.2073,100.5894,100.1982,100.5712,135069.0
2021-03-17 14:45:00,110.52,110.55,110.2,110.25,111357.0,100.5439,100.5712,100.2528,100.2983,111357.0
2021-03-17 14:50:00,110.22,110.42,110.08,110.42,36001.0,100.271,100.453,100.1437,100.453,36001.0
2021-03-17 14:55:00,110.4,110.51,110.34,110.46,133462.0,100.4348,100.5348,100.3802,100.4893,133462.0
2021-03-17 15:00:00,110.46,110.54,110.37,110.48,134750.0,100.4893,100.5621,100.4075,100.5075,134750.0
2021-03-17 15:05:00,110.48,110.56,110.44,110.54,155422.0,100.5075,100.5803,100.4712,100.5621,155422.0
2021-03-17 15:10:00,110.54,110.63,110.38,110.4,121975.0,100.5621,100.644,100.4166,100.4348,121975.0
2021-03-17 15:15:00,110.41,110.49,110.35,110.38,45928.0,100.4439,100.5166,100.3893,100.4166,45928.0
2021-03-17 15:20:00,110.37,110.39,110.28,110.33,43094.0,100.4075,100.4257,100.3256,100.3711,43094.0
2021-03-17 15:25:00,110.32,110.46,110.29,110.39,148983.0,100.362,100.4893,100.3347,100.4257,148983.0
2021-03-17 15:30:00,110.4,110.45,110.31,110.33,109494.0,100.4348,100.4803,100.3529,100.3711,109494.0
2021-03-17 15:35:00,110.33,110.38,110.18,110.21,100147.0,100.3711,100.4166,100.2346,100.2619,100147.0
2021-03-17 15:40:00,110.2,110.36,109.95,109.98,102843.0,100.2528,100.3984,100.0254,100.0527,102843.0
2021-03-17 15:45:00,110.01,110.22,109.99,110.18,189762.0,100.08,100.271,100.0618,100.2346,189762.0
2021-03-17 15:50:00,110.17,110.33,110.06,110.31,287696.0,100.2255,100.3711,100.1255,100.3529,287696.0
2021-03-17 15:55:00,110.29,110.5,110.24,110.47,330848.0,100.3347,100.5257,100.2892,100.4984,330848.0
2021-03-18 09:30:00,109.31,110.27,109.2,110.06,217103.0,99.4432,100.3165,99.3431,100.1255,217103.0
2021-03-18 09:35:00,110.02,110.19,109.7,110.15,39310.0,100.0891,100.2437,99.798,100.2073,39310.0
2021-03-18 09:40:00,110.15,110.21,109.93,110.13,99628.0,100.2073,100.2619,100.0072,100.1891,99628.0
2021-03-18 09:45:00,110.09,110.13,109.6,109.61,60219.0,100.1527,100.1891,99.707,99.7161,60219.0
2021-03-18 09:50:00,109.6,109.79,109.54,109.58,55567.0,99.707,99.8798,99.6524,99.6888,55567.0
2021-03-18 09:55:00,109.6,109.7,109.52,109.64,46147.0,99.707,99.798,99.6342,99.7434,46147.0
2021-03-18 10:00:00,109.61,109.64,109.27,109.37,34475.0,99.7161,99.7434,99.4068,99.4977,34475.0
2021-03-18 10:05:00,109.36,109.37,108.81,109.01,80459.0,99.4886,99.4977,98.9883,99.1702,80459.0
2021-03-18 10:10:00,109.0,109.01,108.73,108.91,43076.0,99.1611,99.1702,98.9155,99.0793,43076.0
2021-03-18 10:15:00,108.89,108.91,108.71,108.78,50305.0,99.0611,99.0793,98.8973,98.961,50305.0
2021-03-18 10:20:00,108.8,108.88,108.6,108.81,39362.0,98.9792,99.052,98.7972,98.9883,39362.0
2021-03-18 10:25:00,108.83,109.16,108.69,108.97,124813.0,99.0065,99.3067,98.8791,99.1338,124813.0
2021-03-18 10:30:00,108.95,109.04,108.78,108.83,35921.0,99.1156,99.1975,98.961,99.0065,35921.0
2021-03-18 10:35:00,108.8,109.09,108.7,108.99,52605.0,98.9792,99.243,98.8882,99.152,52605.0
2021-03-18 10:40:00,108.98,109.01,108.73,108.75,37733.0,99.1429,99.1702,98.9155,98.9337,37733.0
2021-03-18 10:45:00,108.74,108.85,108.72,108.8,33812.0,98.9246,99.0247,98.9064,98.9792,33812.0
2021-03-18 10:50:00,108.82,108.83,108.61,108.76,30452.0,98.9974,99.0065,98.8063,98.9428,30452.0
2021-03-18 10:55:00,108.76,108.85,108.68,108.7,36496.0,98.9428,99.0247,98.87,98.8882,36496.0
2021-03-18 11:00:00,108.7,108.84,108.63,108.84,72790.0,98.8882,99.0156,98.8245,99.0156,72790.0
2021-03-18 11:05:00,108.83,109.05,108.83,108.96,38113.0,99.0065,99.2066,99.0065,99.1247,38113.0
2021-03-18 11:10:00,108.97,109.04,108.79,108.81,43158.0,99.1338,99.1975,98.9701,98.9883,43158.0
2021-03-18 11:15:00,108.81,108.87,108.72,108.75,87855.0,98.9883,99.0429,98.9064,98.9337,87855.0
2021-03-18 11:20:00,108.75,108.81,108.65,108.66,73008.0,98.9337,98.9883,98.8427,98.8518,73008.0
2021-03-18 11:25:00,108.66,108.81,108.59,108.8,52924.0,98.8518,98.9883,98.7881,98.9792,52924.0
2021-03-18 11:30:00,108.83,108.84,108.63,108.66,113976.0,99.0065,99.0156,98.8245,98.8518,113976.0
2021-03-18 11:35:00,108.66,108.66,108.51,108.62,39832.0,98.8518,98.8518,98.7154,98.8154,39832.0
2021-03-18 11:40:00,108.6,108.65,108.51,108.53,44872.0,98.7972,98.8427,98.7154,98.7336,44872.0
2021-03-18 11:45:00,108.54,108.69,108.53,108.63,62651.0,98.7427,98.8791,98.7336,98.8245,62651.0
2021-03-18 11:50:00,108.66,108.7,108.55,108.63,47970.0,98.8518,98.8882,98.7518,98.8245,47970.0
2021-03-18 11:55:00,108.62,108.69,108.53,108.64,50632.0,98.8154,98.8791,98.7336,98.8336,50632.0
2021-03-18 12:00:00,108.65,108.78,108.59,108.75,36196.0,98.8427,98.961,98.7881,98.9337,36196.0
2021-03-18 12:05:00,108.77,108.95,108.72,108.93,35222.0,98.9519,99.1156,98.9064,99.0975,35222.0
2021-03-18 12:10:00,108.93,109.08,108.89,109.08,109175.0,99.0975,99.2339,99.0611,99.2339,109175.0
2021-03-18 12:15:00,109.08,109.09,108.91,108.98,96995.0,99.2339,99.243,99.0793,99.1429,96995.0
2021-03-18 12:20:00,108.93,108.99,108.91,108.91,59362.0,99.0975,99.152,99.0793,99.0793,59362.0
2021-03-18 12:25:00,108.92,108.97,108.89,108.92,59616.0,99.0884,99.1338,99.0611,99.0884,59616.0
2021-03-18 12:30:00,108.9,109.06,108.9,109.05,84156.0,99.0702,99.2157,99.0702,99.2066,84156.0
2021-03-18 12:35:00,109.05,109.05,108.8,108.95,39752.0,99.2066,99.2066,98.9792,99.1156,39752.0
2021-03-18 12:40:00,108.95,109.01,108.82,108.83,39612.0,99.1156,99.1702,98.9974,99.0065,39612.0
2021-03-18 12:45:00,108.82,108.94,108.81,108.88,29388.0,98.9974,99.1066,98.9883,99.052,29388.0
2021-03-18 12:50:00,108.87,108.9,108.76,108.85,31519.0,99.0429,99.0702,98.9428,99.0247,31519.0
2021-03-18 12:55:00,108.86,108.9,108.61,108.66,48828.0,99.0338,99.0702,98.8063,98.8518,48828.0
2021-03-18 13:00:00,108.66,108.84,108.66,108.74,128285.0,98.8518,99.0156,98.8518,98.9246,128285.0
2021-03-18 13:05:00,108.75,108.79,108.56,108.63,130478.0,98.9337,98.9701,98.7609,98.8245,130478.0
2021-03-18 13:10:00,108.63,108.69,108.58,108.63,76987.0,98.8245,98.8791,98.779,98.8245,76987.0
2021-03-18 13:15:00,108.62,108.92,108.62,108.89,118918.0,98.8154,99.0884,98.8154,99.0611,118918.0
2021-03-18 13:20:00,108.9,108.99,108.84,108.91,108306.0,99.0702,99.152,99.0156,99.0793,108306.0
2021-03-18 13:25:00,108.93,109.3,108.89,109.28,172596.0,99.0975,99.4341,99.0611,99.4159,172596.0
2021-03-18 13:30:00,109.27,109.27,109.11,109.21,46309.0,99.4068,99.4068,99.2612,99.3522,46309.0
2021-03-18 13:35:00,109.21,109.3,109.18,109.26,47826.0,99.3522,99.4341,99.3249,99.3977,47826.0
2021-03-18 13:40:00,109.25,109.33,109.2,109.22,92467.0,99.3886,99.4613,99.3431,99.3613,92467.0
2021-03-18 13:45:00,109.24,109.25,109.1,109.22,19644.0,99.3795,99.3886,99.2521,99.3613,19644.0
2021-03-18 13:50:00,109.2,109.29,109.18,109.2,71820.0,99.3431,99.425,99.3249,99.3431,71820.0
2021-03-18 13:55:00,109.18,109.25,109.17,109.17,22922.0,99.3249,99.3886,99.3158,99.3158,22922.0
2021-03-18 14:00:00,109.18,109.19,109.03,109.05,27007.0,99.3249,99.334,99.1884,99.2066,27007.0
2021-03-18 14:05:00,109.06,109.27,109.06,109.15,24566.0,99.2157,99.4068,99.2157,99.2976,24566.0
2021-03-18 14:10:00,109.15,109.15,108.97,109.02,46239.0,99.2976,99.2976,99.1338,99.1793,46239.0
2021-03-18 14:15:00,109.02,109.02,108.81,108.82,33210.0,99.1793,99.1793,98.9883,98.9974,33210.0
2021-03-18 14:20:00,108.81,108.87,108.7,108.74,23250.0,98.9883,99.0429,98.8882,98.9246,23250.0
2021-03-18 14:25:00,108.69,108.74,108.56,108.59,33257.0,98.8791,98.9246,98.7609,98.7881,33257.0
2021-03-18 14:30:00,108.56,108.63,108.27,108.43,44330.0,98.7609,98.8245,98.497,98.6426,44330.0
2021-03-18 14:35:00,108.39,108.43,108.17,108.24,43976.0,98.6062,98.6426,98.4061,98.4697,43976.0
2021-03-18 14:40:00,108.22,108.22,107.9,108.03,70832.0,98.4515,98.4515,98.1604,98.2787,70832.0
2021-03-18 14:45:00,108.05,108.19,108.02,108.08,72554.0,98.2969,98.4243,98.2696,98.3242,72554.0
2021-03-18 14:50:00,108.08,108.09,107.89,108.03,102814.0,98.3242,98.3333,98.1513,98.2787,102814.0
2021-03-18 14:55:00,108.05,108.11,107.99,108.11,76000.0,98.2969,98.3515,98.2423,98.3515,76000.0
2021-03-18 15:00:00,108.09,108.17,107.97,108.06,49195.0,98.3333,98.4061,98.2241,98.306,49195.0
2021-03-18 15:05:00,108.07,108.07,107.87,108.05,36410.0,98.3151,98.3151,98.1331,98.2969,36410.0
2021-03-18 15:10:00,108.07,108.19,108.06,108.12,73424.0,98.3151,98.4243,98.306,98.3606,73424.0
2021-03-18 15:15:00,108.09,108.18,108.01,108.05,43644.0,98.3333,98.4152,98.2605,98.2969,43644.0
2021-03-18 15:20:00,108.07,108.13,108.01,108.02,41010.0,98.3151,98.3697,98.2605,98.2696,41010.0
2021-03-18 15:25:00,108.03,108.14,107.92,108.13,63922.0,98.2787,98.3788,98.1786,98.3697,63922.0
2021-03-18 15:30:00,108.13,108.22,107.92,107.93,91459.0,98.3697,98.4515,98.1786,98.1877,91459.0
2021-03-18 15:35:00,107.92,108.0,107.79,107.84,109405.0,98.1786,98.2514,98.0604,98.1058,109405.0
2021-03-18 15:40:00,107.84,107.9,107.72,107.79,123892.0,98.1058,98.1604,97.9967,98.0604,123892.0
2021-03-18 15:45:00,107.8,107.83,107.59,107.62,87472.0,98.0695,98.0967,97.8784,97.9057,87472.0
2021-03-18 15:50:00,107.64,107.72,107.5,107.57,278746.0,97.9239,97.9967,97.7965,97.8602,278746.0
2021-03-18 15:55:00,107.6,107.75,107.58,107.62,327954.0,97.8875,98.024,97.8693,97.9057,327954.0
2021-03-19 09:30:00,108.54,108.85,108.04,108.11,1284433.0,98.7427,99.0247,98.2878,98.3515,1284433.0
2021-03-19 09:35:00,108.08,108.22,107.85,107.97,90191.0,98.3242,98.4515,98.1149,98.2241,90191.0
2021-03-19 09:40:00,107.96,107.96,107.18,107.27,97568.0,98.215,98.215,97.5054,97.5873,97568.0
2021-03-19 09:45:00,107.25,107.27,106.9,106.99,82717.0,97.5691,97.5873,97.2507,97.3326,82717.0
2021-03-19 09:50:00,106.96,107.22,106.93,107.0,158697.0,97.3053,97.5418,97.278,97.3417,158697.0
2021-03-19 09:55:00,107.0,107.07,106.77,106.94,120581.0,97.3417,97.4053,97.1324,97.2871,120581.0
2021-03-19 10:00:00,106.91,106.91,106.42,106.51,98984.0,97.2598,97.2598,96.814,96.8959,98984.0
2021-03-19 10:05:00,106.51,106.61,106.27,106.36,147878.0,96.8959,96.9869,96.6776,96.7594,147878.0
2021-03-19 10:10:00,106.4,106.42,105.93,106.02,114195.0,96.7958,96.814,96.3682,96.4501,114195.0
2021-03-19 10:15:00,105.99,106.17,105.82,106.15,198429.0,96.4228,96.5866,96.2682,96.5684,198429.0
2021-03-19 10:20:00,106.18,106.31,106.04,106.12,202248.0,96.5957,96.7139,96.4683,96.5411,202248.0
2021-03-19 10:25:00,106.12,106.39,106.02,106.17,123816.0,96.5411,96.7867,96.4501,96.5866,123816.0
2021-03-19 10:30:00,106.18,106.45,106.09,106.19,181141.0,96.5957,96.8413,96.5138,96.6048,181141.0
2021-03-19 10:35:00,106.2,106.48,106.12,106.38,108445.0,96.6139,96.8686,96.5411,96.7776,108445.0
2021-03-19 10:40:00,106.37,106.49,106.18,106.25,195038.0,96.7685,96.8777,96.5957,96.6594,195038.0
2021-03-19 10:45:00,106.23,106.35,106.15,106.16,71833.0,96.6412,96.7503,96.5684,96.5775,71833.0
2021-03-19 10:50:00,106.18,106.37,106.13,106.29,61461.0,96.5957,96.7685,96.5502,96.6958,61461.0
2021-03-19 10:55:00,106.29,106.5,106.27,106.41,73632.0,96.6958,96.8868,96.6776,96.8049,73632.0
2021-03-19 11:00:00,106.44,106.56,106.36,106.5,115260.0,96.8322,96.9414,96.7594,96.8868,115260.0
2021-03-19 11:05:00,106.5,106.59,106.31,106.32,74340.0,96.8868,96.9687,96.7139,96.723,74340.0
2021-03-19 11:10:00,106.33,106.33,105.9,105.98,73893.0,96.7321,96.7321,96.341,96.4137,73893.0
2021-03-19 11:15:00,105.98,106.43,105.96,106.14,119236.0,96.4137,96.8231,96.3955,96.5593,119236.0
2021-03-19 11:20:00,106.11,106.24,106.02,106.18,61890.0,96.532,96.6503,96.4501,96.5957,61890.0
2021-03-19 11:25:00,106.19,106.31,106.02,106.24,100332.0,96.6048,96.7139,96.4501,96.6503,100332.0
2021-03-19 11:30:00,106.26,106.39,106.11,106.35,154578.0,96.6685,96.7867,96.532,96.7503,154578.0
2021-03-19 11:35:00,106.4,106.89,106.37,106.83,56549.0,96.7958,97.2416,96.7685,97.187,56549.0
2021-03-19 11:40:00,106.84,106.84,106.71,106.79,38668.0,97.1961,97.1961,97.0778,97.1506,38668.0
2021-03-19 11:45:00,106.8,106.87,106.72,106.77,75496.0,97.1597,97.2234,97.0869,97.1324,75496.0
2021-03-19 11:50:00,106.77,106.85,106.67,106.84,72319.0,97.1324,97.2052,97.0415,97.1961,72319.0
2021-03-19 11:55:00,106.85,107.05,106.78,106.91,63327.0,97.2052,97.3872,97.1415,97.2598,63327.0
2021-03-19 12:00:00,106.92,107.16,106.91,107.12,153627.0,97.2689,97.4872,97.2598,97.4508,153627.0
2021-03-19 12:05:00,107.12,107.2,107.05,107.2,39779.0,97.4508,97.5236,97.3872,97.5236,39779.0
2021-03-19 12:10:00,107.18,107.18,106.84,106.87,41156.0,97.5054,97.5054,97.1961,97.2234,41156.0
2021-03-19 12:15:00,106.85,107.13,106.75,107.11,37143.0,97.2052,97.4599,97.1142,97.4417,37143.0
2021-03-19 12:20:00,107.09,107.35,107.02,107.31,142871.0,97.4235,97.6601,97.3599,97.6237,142871.0
2021-03-19 12:25:00,107.29,107.72,107.28,107.62,201941.0,97.6055,97.9967,97.5964,97.9057,201941.0
2021-03-19 12:30:00,107.6,108.1,107.6,108.06,200724.0,97.8875,98.3424,97.8875,98.306,200724.0
2021-03-19 12:35:00,108.05,108.11,107.77,107.78,88407.0,98.2969,98.3515,98.0422,98.0513,88407.0
2021-03-19 12:40:00,107.77,107.97,107.7,107.73,59853.0,98.0422,98.2241,97.9785,98.0058,59853.0
2021-03-19 12:45:00,107.74,107.91,107.73,107.82,51277.0,98.0149,98.1695,98.0058,98.0876,51277.0
2021-03-19 12:50:00,107.85,108.06,107.85,107.96,45814.0,98.1149,98.306,98.1149,98.215,45814.0
2021-03-19 12:55:00,107.95,108.16,107.94,108.15,116437.0,98.2059,98.397,98.1968,98.3879,116437.0
2021-03-19 13:00:00,108.18,108.21,107.85,107.98,83129.0,98.4152,98.4424,98.1149,98.2332,83129.0
2021-03-19 13:05:00,107.99,108.01,107.77,107.94,30516.0,98.2423,98.2605,98.0422,98.1968,30516.0
2021-03-19 13:10:00,107.95,108.12,107.94,108.05,40386.0,98.2059,98.3606,98.1968,98.2969,40386.0
2021-03-19 13:15:00,108.04,108.15,107.92,108.1,32555.0,98.2878,98.3879,98.1786,98.3424,32555.0
2021-03-19 13:20:00,108.1,108.22,108.05,108.22,41253.0,98.3424,98.4515,98.2969,98.4515,41253.0
2021-03-19 13:25:00,108.21,108.23,108.09,108.23,68512.0,98.4424,98.4606,98.3333,98.4606,68512.0
2021-03-19 13:30:00,108.24,108.32,108.15,108.18,99413.0,98.4697,98.5425,98.3879,98.4152,99413.0
2021-03-19 13:35:00,108.2,108.28,108.12,108.23,42169.0,98.4333,98.5061,98.3606,98.4606,42169.0
2021-03-19 13:40:00,108.25,108.28,108.13,108.17,25725.0,98.4788,98.5061,98.3697,98.4061,25725.0
2021-03-19 13:45:00,108.2,108.24,108.06,108.11,54799.0,98.4333,98.4697,98.306,98.3515,54799.0
2021-03-19 13:50:00,108.12,108.15,108.02,108.1,39511.0,98.3606,98.3879,98.2696,98.3424,39511.0
2021-03-19 13:55:00,108.09,108.12,107.93,108.07,30475.0,98.3333,98.3606,98.1877,98.3151,30475.0
2021-03-19 14:00:00,108.08,108.11,107.99,108.02,47963.0,98.3242,98.3515,98.2423,98.2696,47963.0
2021-03-19 14:05:00,108.02,108.05,107.82,107.83,23397.0,98.2696,98.2969,98.0876,98.0967,23397.0
2021-03-19 14:10:00,107.83,107.93,107.82,107.87,20851.0,98.0967,98.1877,98.0876,98.1331,20851.0
2021-03-19 14:15:00,107.88,107.88,107.65,107.66,32404.0,98.1422,98.1422,97.933,97.9421,32404.0
2021-03-19 14:20:00,107.67,107.68,107.52,107.62,24479.0,97.9512,97.9603,97.8147,97.9057,24479.0
2021-03-19 14:25:00,107.63,107.71,107.59,107.69,28060.0,97.9148,97.9876,97.8784,97.9694,28060.0
2021-03-19 14:30:00,107.69,107.81,107.68,107.77,35054.0,97.9694,98.0786,97.9603,98.0422,35054.0
2021-03-19 14:35:00,107.79,107.94,107.75,107.87,22936.0,98.0604,98.1968,98.024,98.1331,22936.0
2021-03-19 14:40:00,107.89,107.9,107.73,107.74,32703.0,98.1513,98.1604,98.0058,98.0149,32703.0
2021-03-19 14:45:00,107.74,107.77,107.54,107.54,34999.0,98.0149,98.0422,97.8329,97.8329,34999.0
2021-03-19 14:50:00,107.54,107.6,107.48,107.49,40436.0,97.8329,97.8875,97.7783,97.7874,40436.0
2021-03-19 14:55:00,107.5,107.75,107.49,107.74,68702.0,97.7965,98.024,97.7874,98.0149,68702.0
2021-03-19 15:00:00,107.76,107.79,107.47,107.49,45139.0,98.0331,98.0604,97.7692,97.7874,45139.0
2021-03-19 15:05:00,107.49,107.66,107.43,107.58,45390.0,97.7874,97.9421,97.7329,97.8693,45390.0
2021-03-19 15:10:00,107.58,107.62,107.44,107.45,49512.0,97.8693,97.9057,97.7419,97.751,49512.0
2021-03-19 15:15:00,107.44,107.5,107.36,107.46,51017.0,97.7419,97.7965,97.6692,97.7601,51017.0
2021-03-19 15:20:00,107.47,107.5,107.36,107.36,42040.0,97.7692,97.7965,97.6692,97.6692,42040.0
2021-03-19 15:25:00,107.36,107.48,107.35,107.43,52537.0,97.6692,97.7783,97.6601,97.7329,52537.0
2021-03-19 15:30:00,107.42,107.48,107.34,107.45,91989.0,97.7238,97.7783,97.651,97.751,91989.0
2021-03-19 15:35:00,107.44,107.51,107.4,107.41,121026.0,97.7419,97.8056,97.7056,97.7147,121026.0
2021-03-19 15:40:00,107.43,107.51,107.28,107.36,185758.0,97.7329,97.8056,97.5964,97.6692,185758.0
2021-03-19 15:45:00,107.36,107.5,107.18,107.19,131028.0,97.6692,97.7965,97.5054,97.5145,131028.0
2021-03-19 15:50:00,107.18,107.63,106.24,106.7,469574.0,97.5054,97.9148,96.6503,97.0687,469574.0
2021-03-19 15:55:00,106.72,106.79,106.03,106.12,682073.0,97.0869,97.1506,96.4592,96.5411,682073.0
2021-03-22 09:30:00,106.3,107.32,106.0,106.92,232465.0,96.7049,97.6328,96.4319,97.2689,232465.0
2021-03-22 09:35:00,106.95,107.4,106.89,107.33,45053.0,97.2962,97.7056,97.2416,97.6419,45053.0
2021-03-22 09:40:00,107.36,107.43,106.95,107.36,54814.0,97.6692,97.7329,97.2962,97.6692,54814.0
2021-03-22 09:45:00,107.37,107.61,107.37,107.55,114461.0,97.6783,97.8966,97.6783,97.842,114461.0
2021-03-22 09:50:00,107.57,108.0,107.5,107.77,124369.0,97.8602,98.2514,97.7965,98.0422,124369.0
2021-03-22 09:55:00,107.79,107.91,107.69,107.82,47606.0,98.0604,98.1695,97.9694,98.0876,47606.0
2021-03-22 10:00:00,107.83,107.99,107.58,107.66,44320.0,98.0967,98.2423,97.8693,97.9421,44320.0
2021-03-22 10:05:00,107.68,108.0,107.63,107.98,36906.0,97.9603,98.2514,97.9148,98.2332,36906.0
2021-03-22 10:10:00,107.97,108.03,107.84,107.93,118759.0,98.2241,98.2787,98.1058,98.1877,118759.0
2021-03-22 10:15:00,107.94,107.95,107.59,107.73,44265.0,98.1968,98.2059,97.8784,98.0058,44265.0
2021-03-22 10:20:00,107.73,107.96,107.73,107.88,37817.0,98.0058,98.215,98.0058,98.1422,37817.0
2021-03-22 10:25:00,107.87,107.96,107.78,107.87,54239.0,98.1331,98.215,98.0513,98.1331,54239.0
2021-03-22 10:30:00,107.89,107.92,107.83,107.85,29752.0,98.1513,98.1786,98.0967,98.1149,29752.0
2021-03-22 10:35:00,107.86,108.17,107.84,108.04,190250.0,98.124,98.4061,98.1058,98.2878,190250.0
2021-03-22 10:40:00,108.04,108.35,108.02,108.3,65587.0,98.2878,98.5698,98.2696,98.5243,65587.0
2021-03-22 10:45:00,108.3,108.42,108.15,108.33,88373.0,98.5243,98.6335,98.3879,98.5516,88373.0
2021-03-22 10:50:00,108.32,108.32,108.12,108.13,41469.0,98.5425,98.5425,98.3606,98.3697,41469.0
2021-03-22 10:55:00,108.12,108.15,107.97,108.1,27091.0,98.3606,98.3879,98.2241,98.3424,27091.0
2021-03-22 11:00:00,108.11,108.14,107.94,107.96,38222.0,98.3515,98.3788,98.1968,98.215,38222.0
2021-03-22 11:05:00,107.95,108.0,107.87,107.92,31513.0,98.2059,98.2514,98.1331,98.1786,31513.0
2021-03-22 11:10:00,107.92,108.04,107.91,107.96,62714.0,98.1786,98.2878,98.1695,98.215,62714.0
2021-03-22 11:15:00,107.95,108.12,107.87,107.93,105488.0,98.2059,98.3606,98.1331,98.1877,105488.0
2021-03-22 11:20:00,107.94,108.1,107.92,108.04,41110.0,98.1968,98.3424,98.1786,98.2878,41110.0
2021-03-22 11:25:00,108.04,108.05,107.91,108.03,45100.0,98.2878,98.2969,98.1695,98.2787,45100.0
2021-03-22 11:30:00,108.02,108.1,107.99,108.02,30529.0,98.2696,98.3424,98.2423,98.2696,30529.0
2021-03-22 11:35:00,108.02,108.06,107.98,108.02,28999.0,98.2696,98.306,98.2332,98.2696,28999.0
2021-03-22 11:40:00,108.03,108.08,107.94,107.99,51311.0,98.2787,98.3242,98.1968,98.2423,51311.0
2021-03-22 11:45:00,107.99,108.04,107.9,107.91,42355.0,98.2423,98.2878,98.1604,98.1695,42355.0
2021-03-22 11:50:00,107.92,107.94,107.79,107.79,31982.0,98.1786,98.1968,98.0604,98.0604,31982.0
2021-03-22 11:55:00,107.81,107.83,107.69,107.76,31884.0,98.0786,98.0967,97.9694,98.0331,31884.0
2021-03-22 12:00:00,107.76,107.79,107.62,107.64,27285.0,98.0331,98.0604,97.9057,97.9239,27285.0
2021-03-22 12:05:00,107.63,107.74,107.57,107.59,33983.0,97.9148,98.0149,97.8602,97.8784,33983.0
2021-03-22 12:10:00,107.6,107.7,107.52,107.56,17380.0,97.8875,97.9785,97.8147,97.8511,17380.0
2021-03-22 12:15:00,107.59,107.74,107.58,107.66,26285.0,97.8784,98.0149,97.8693,97.9421,26285.0
2021-03-22 12:20:00,107.68,107.68,107.59,107.62,44362.0,97.9603,97.9603,97.8784,97.9057,44362.0
2021-03-22 12:25:00,107.64,107.8,107.62,107.73,59600.0,97.9239,98.0695,97.9057,98.0058,59600.0
2021-03-22 12:30:00,107.74,107.74,107.58,107.61,40361.0,98.0149,98.0149,97.8693,97.8966,40361.0
2021-03-22 12:35:00,107.63,107.65,107.55,107.55,44133.0,97.9148,97.933,97.842,97.842,44133.0
2021-03-22 12:40:00,107.56,107.66,107.48,107.62,41617.0,97.8511,97.9421,97.7783,97.9057,41617.0
2021-03-22 12:45:00,107.63,107.65,107.58,107.59,43058.0,97.9148,97.933,97.8693,97.8784,43058.0
2021-03-22 12:50:00,107.58,107.75,107.57,107.73,109875.0,97.8693,98.024,97.8602,98.0058,109875.0
2021-03-22 12:55:00,107.73,107.77,107.62,107.64,89651.0,98.0058,98.0422,97.9057,97.9239,89651.0
2021-03-22 13:00:00,107.64,107.65,107.53,107.53,35319.0,97.9239,97.933,97.8238,97.8238,35319.0
2021-03-22 13:05:00,107.53,107.68,107.51,107.65,24942.0,97.8238,97.9603,97.8056,97.933,24942.0
2021-03-22 13:10:00,107.65,107.65,107.56,107.63,32879.0,97.933,97.933,97.8511,97.9148,32879.0
2021-03-22 13:15:00,107.63,107.64,107.57,107.61,25403.0,97.9148,97.9239,97.8602,97.8966,25403.0
2021-03-22 13:20:00,107.62,107.8,107.6,107.76,89969.0,97.9057,98.0695,97.8875,98.0331,89969.0
2021-03-22 13:25:00,107.75,107.77,107.67,107.67,33746.0,98.024,98.0422,97.9512,97.9512,33746.0
2021-03-22 13:30:00,107.7,107.77,107.66,107.75,23358.0,97.9785,98.0422,97.9421,98.024,23358.0
2021-03-22 13:35:00,107.75,107.77,107.7,107.75,19377.0,98.024,98.0422,97.9785,98.024,19377.0
2021-03-22 13:40:00,107.75,107.79,107.72,107.74,20211.0,98.024,98.0604,97.9967,98.0149,20211.0
2021-03-22 13:45:00,107.74,107.83,107.68,107.83,68823.0,98.0149,98.0967,97.9603,98.0967,68823.0
2021-03-22 13:50:00,107.8,107.87,107.72,107.76,47425.0,98.0695,98.1331,97.9967,98.0331,47425.0
2021-03-22 13:55:00,107.75,107.8,107.7,107.73,22609.0,98.024,98.0695,97.9785,98.0058,22609.0
2021-03-22 14:00:00,107.73,107.78,107.64,107.65,29964.0,98.0058,98.0513,97.9239,97.933,29964.0
2021-03-22 14:05:00,107.65,107.77,107.64,107.73,29995.0,97.933,98.0422,97.9239,98.0058,29995.0
2021-03-22 14:10:00,107.74,107.79,107.71,107.72,20833.0,98.0149,98.0604,97.9876,97.9967,20833.0
2021-03-22 14:15:00,107.73,107.78,107.7,107.74,17186.0,98.0058,98.0513,97.9785,98.0149,17186.0
2021-03-22 14:20:00,107.75,107.76,107.66,107.67,25144.0,98.024,98.0331,97.9421,97.9512,25144.0
2021-03-22 14:25:00,107.7,107.78,107.69,107.76,23186.0,97.9785,98.0513,97.9694,98.0331,23186.0
2021-03-22 14:30:00,107.76,107.85,107.73,107.77,88479.0,98.0331,98.1149,98.0058,98.0422,88479.0
2021-03-22 14:35:00,107.77,107.81,107.74,107.79,31413.0,98.0422,98.0786,98.0149,98.0604,31413.0
2021-03-22 14:40:00,107.78,107.8,107.67,107.7,38271.0,98.0513,98.0695,97.9512,97.9785,38271.0
2021-03-22 14:45:00,107.69,107.7,107.61,107.63,18127.0,97.9694,97.9785,97.8966,97.9148,18127.0
2021-03-22 14:50:00,107.63,107.65,107.33,107.36,38539.0,97.9148,97.933,97.6419,97.6692,38539.0
2021-03-22 14:55:00,107.35,107.46,107.31,107.44,42633.0,97.6601,97.7601,97.6237,97.7419,42633.0
2021-03-22 15:00:00,107.47,107.64,107.44,107.52,24487.0,97.7692,97.9239,97.7419,97.8147,24487.0
2021-03-22 15:05:00,107.54,107.55,107.44,107.54,22575.0,97.8329,97.842,97.7419,97.8329,22575.0
2021-03-22 15:10:00,107.52,107.54,107.44,107.44,41051.0,97.8147,97.8329,97.7419,97.7419,41051.0
2021-03-22 15:15:00,107.45,107.49,107.37,107.41,31857.0,97.751,97.7874,97.6783,97.7147,31857.0
2021-03-22 15:20:00,107.41,107.51,107.4,107.46,42805.0,97.7147,97.8056,97.7056,97.7601,42805.0
2021-03-22 15:25:00,107.47,107.48,107.32,107.33,60942.0,97.7692,97.7783,97.6328,97.6419,60942.0
2021-03-22 15:30:00,107.33,107.34,107.18,107.2,40108.0,97.6419,97.651,97.5054,97.5236,40108.0
2021-03-22 15:35:00,107.19,107.31,107.16,107.25,41455.0,97.5145,97.6237,97.4872,97.5691,41455.0
2021-03-22 15:40:00,107.27,107.46,107.25,107.44,52822.0,97.5873,97.7601,97.5691,97.7419,52822.0
2021-03-22 15:45:00,107.45,107.53,107.39,107.53,70968.0,97.751,97.8238,97.6965,97.8238,70968.0
2021-03-22 15:50:00,107.52,107.59,107.39,107.58,145650.0,97.8147,97.8784,97.6965,97.8693,145650.0
2021-03-22 15:55:00,107.59,107.7,107.52,107.57,315182.0,97.8784,97.9785,97.8147,97.8602,315182.0
2021-03-23 09:30:00,107.74,107.95,107.33,107.33,115564.0,98.0149,98.2059,97.6419,97.6419,115564.0
2021-03-23 09:35:00,107.34,107.6,107.3,107.43,35668.0,97.651,97.8875,97.6146,97.7329,35668.0
2021-03-23 09:40:00,107.44,107.57,107.37,107.5,42958.0,97.7419,97.8602,97.6783,97.7965,42958.0
2021-03-23 09:45:00,107.48,107.57,107.48,107.56,42611.0,97.7783,97.8602,97.7783,97.8511,42611.0
2021-03-23 09:50:00,107.54,107.56,107.04,107.19,46968.0,97.8329,97.8511,97.3781,97.5145,46968.0
2021-03-23 09:55:00,107.19,107.33,107.14,107.23,68083.0,97.5145,97.6419,97.469,97.5509,68083.0
2021-03-23 10:00:00,107.2,107.28,106.95,107.0,40289.0,97.5236,97.5964,97.2962,97.3417,40289.0
2021-03-23 10:05:00,106.98,106.98,106.78,106.84,36157.0,97.3235,97.3235,97.1415,97.1961,36157.0
2021-03-23 10:10:00,106.88,106.96,106.79,106.83,72804.0,97.2325,97.3053,97.1506,97.187,72804.0
2021-03-23 10:15:00,106.83,107.11,106.83,107.11,46693.0,97.187,97.4417,97.187,97.4417,46693.0
2021-03-23 10:20:00,107.12,107.14,106.97,107.03,22187.0,97.4508,97.469,97.3144,97.369,22187.0
2021-03-23 10:25:00,107.03,107.19,107.0,107.12,18736.0,97.369,97.5145,97.3417,97.4508,18736.0
2021-03-23 10:30:00,107.11,107.11,106.84,106.89,33997.0,97.4417,97.4417,97.1961,97.2416,33997.0
2021-03-23 10:35:00,106.92,106.97,106.78,106.82,32524.0,97.2689,97.3144,97.1415,97.1779,32524.0
2021-03-23 10:40:00,106.83,106.83,106.71,106.72,23198.0,97.187,97.187,97.0778,97.0869,23198.0
2021-03-23 10:45:00,106.7,106.82,106.7,106.78,37444.0,97.0687,97.1779,97.0687,97.1415,37444.0
2021-03-23 10:50:00,106.77,106.85,106.73,106.83,44563.0,97.1324,97.2052,97.096,97.187,44563.0
2021-03-23 10:55:00,106.84,106.96,106.81,106.95,95315.0,97.1961,97.3053,97.1688,97.2962,95315.0
2021-03-23 11:00:00,106.96,106.97,106.61,106.62,50636.0,97.3053,97.3144,96.9869,96.996,50636.0
2021-03-23 11:05:00,106.63,106.64,106.55,106.64,27621.0,97.0051,97.0142,96.9323,97.0142,27621.0
2021-03-23 11:10:00,106.64,106.82,106.62,106.68,66280.0,97.0142,97.1779,96.996,97.0506,66280.0
2021-03-23 11:15:00,106.68,106.84,106.64,106.77,53800.0,97.0506,97.1961,97.0142,97.1324,53800.0
2021-03-23 11:20:00,106.77,106.9,106.77,106.9,31083.0,97.1324,97.2507,97.1324,97.2507,31083.0
2021-03-23 11:25:00,106.9,107.01,106.88,107.01,43452.0,97.2507,97.3508,97.2325,97.3508,43452.0
2021-03-23 11:30:00,107.01,107.08,106.87,106.88,26325.0,97.3508,97.4144,97.2234,97.2325,26325.0
2021-03-23 11:35:00,106.86,106.93,106.8,106.82,73698.0,97.2143,97.278,97.1597,97.1779,73698.0
2021-03-23 11:40:00,106.83,106.87,106.72,106.75,16886.0,97.187,97.2234,97.0869,97.1142,16886.0
2021-03-23 11:45:00,106.76,106.86,106.75,106.86,25793.0,97.1233,97.2143,97.1142,97.2143,25793.0
2021-03-23 11:50:00,106.86,106.94,106.78,106.82,37482.0,97.2143,97.2871,97.1415,97.1779,37482.0
2021-03-23 11:55:00,106.8,106.91,106.79,106.88,39044.0,97.1597,97.2598,97.1506,97.2325,39044.0
2021-03-23 12:00:00,106.89,107.0,106.83,106.84,58335.0,97.2416,97.3417,97.187,97.1961,58335.0
2021-03-23 12:05:00,106.84,106.84,106.49,106.75,48853.0,97.1961,97.1961,96.8777,97.1142,48853.0
2021-03-23 12:10:00,106.74,106.76,106.69,106.71,13488.0,97.1051,97.1233,97.0596,97.0778,13488.0
2021-03-23 12:15:00,106.7,106.7,106.56,106.65,17402.0,97.0687,97.0687,96.9414,97.0233,17402.0
2021-03-23 12:20:00,106.66,106.74,106.66,106.66,19703.0,97.0324,97.1051,97.0324,97.0324,19703.0
2021-03-23 12:25:00,106.68,106.77,106.6,106.68,59276.0,97.0506,97.1324,96.9778,97.0506,59276.0
2021-03-23 12:30:00,106.69,106.89,106.67,106.73,96186.0,97.0596,97.2416,97.0415,97.096,96186.0
2021-03-23 12:35:00,106.77,106.86,106.75,106.81,54257.0,97.1324,97.2143,97.1142,97.1688,54257.0
2021-03-23 12:40:00,106.82,106.83,106.71,106.79,20430.0,97.1779,97.187,97.0778,97.1506,20430.0
2021-03-23 12:45:00,106.8,106.89,106.75,106.8,32511.0,97.1597,97.2416,97.1142,97.1597,32511.0
2021-03-23 12:50:00,106.83,106.9,106.82,106.87,31296.0,97.187,97.2507,97.1779,97.2234,31296.0
2021-03-23 12:55:00,106.86,106.9,106.83,106.87,22006.0,97.2143,97.2507,97.187,97.2234,22006.0
2021-03-23 13:00:00,106.88,106.91,106.84,106.86,35304.0,97.2325,97.2598,97.1961,97.2143,35304.0
2021-03-23 13:05:00,106.85,106.91,106.81,106.89,36329.0,97.2052,97.2598,97.1688,97.2416,36329.0
2021-03-23 13:10:00,106.9,107.07,106.89,107.02,50179.0,97.2507,97.4053,97.2416,97.3599,50179.0
2021-03-23 13:15:00,107.03,107.21,107.0,107.18,83982.0,97.369,97.5327,97.3417,97.5054,83982.0
2021-03-23 13:20:00,107.17,107.18,107.02,107.16,17603.0,97.4963,97.5054,97.3599,97.4872,17603.0
2021-03-23 13:25:00,107.17,107.18,107.04,107.07,16681.0,97.4963,97.5054,97.3781,97.4053,16681.0
2021-03-23 13:30:00,107.08,107.09,106.97,106.97,14630.0,97.4144,97.4235,97.3144,97.3144,14630.0
2021-03-23 13:35:00,107.0,107.04,106.91,106.94,13848.0,97.3417,97.3781,97.2598,97.2871,13848.0
2021-03-23 13:40:00,106.92,106.98,106.88,106.89,18961.0,97.2689,97.3235,97.2325,97.2416,18961.0
2021-03-23 13:45:00,106.9,106.95,106.86,106.95,18370.0,97.2507,97.2962,97.2143,97.2962,18370.0
2021-03-23 13:50:00,106.95,107.0,106.87,107.0,11025.0,97.2962,97.3417,97.2234,97.3417,11025.0
2021-03-23 13:55:00,106.99,107.02,106.86,106.96,30864.0,97.3326,97.3599,97.2143,97.3053,30864.0
2021-03-23 14:00:00,106.96,106.97,106.84,106.91,18198.0,97.3053,97.3144,97.1961,97.2598,18198.0
2021-03-23 14:05:00,106.91,106.92,106.76,106.83,18648.0,97.2598,97.2689,97.1233,97.187,18648.0
2021-03-23 14:10:00,106.82,106.82,106.77,106.78,15579.0,97.1779,97.1779,97.1324,97.1415,15579.0
2021-03-23 14:15:00,106.77,106.82,106.72,106.76,18678.0,97.1324,97.1779,97.0869,97.1233,18678.0
2021-03-23 14:20:00,106.76,106.85,106.75,106.84,13744.0,97.1233,97.2052,97.1142,97.1961,13744.0
2021-03-23 14:25:00,106.83,106.88,106.75,106.8,26127.0,97.187,97.2325,97.1142,97.1597,26127.0
2021-03-23 14:30:00,106.8,106.84,106.75,106.77,35957.0,97.1597,97.1961,97.1142,97.1324,35957.0
2021-03-23 14:35:00,106.78,106.78,106.7,106.72,20141.0,97.1415,97.1415,97.0687,97.0869,20141.0
2021-03-23 14:40:00,106.73,106.76,106.55,106.59,34820.0,97.096,97.1233,96.9323,96.9687,34820.0
2021-03-23 14:45:00,106.59,106.7,106.58,106.65,58980.0,96.9687,97.0687,96.9596,97.0233,58980.0
2021-03-23 14:50:00,106.64,106.65,106.58,106.59,22131.0,97.0142,97.0233,96.9596,96.9687,22131.0
2021-03-23 14:55:00,106.6,106.62,106.45,106.45,30777.0,96.9778,96.996,96.8413,96.8413,30777.0
2021-03-23 15:00:00,106.46,106.5,106.29,106.43,37070.0,96.8504,96.8868,96.6958,96.8231,37070.0
2021-03-23 15:05:00,106.45,106.51,106.37,106.37,27284.0,96.8413,96.8959,96.7685,96.7685,27284.0
2021-03-23 15:10:00,106.39,106.43,106.17,106.18,95845.0,96.7867,96.8231,96.5866,96.5957,95845.0
2021-03-23 15:15:00,106.18,106.33,106.15,106.3,36103.0,96.5957,96.7321,96.5684,96.7049,36103.0
2021-03-23 15:20:00,106.29,106.29,106.09,106.11,89105.0,96.6958,96.6958,96.5138,96.532,89105.0
2021-03-23 15:25:00,106.12,106.24,106.02,106.14,54423.0,96.5411,96.6503,96.4501,96.5593,54423.0
2021-03-23 15:30:00,106.11,106.21,106.0,106.02,111255.0,96.532,96.623,96.4319,96.4501,111255.0
2021-03-23 15:35:00,106.0,106.08,105.87,105.93,78392.0,96.4319,96.5047,96.3137,96.3682,78392.0
2021-03-23 15:40:00,105.93,106.09,105.89,105.96,63885.0,96.3682,96.5138,96.3319,96.3955,63885.0
2021-03-23 15:45:00,105.97,106.11,105.9,105.99,80478.0,96.4046,96.532,96.341,96.4228,80478.0
2021-03-23 15:50:00,105.98,106.1,105.67,106.07,255621.0,96.4137,96.5229,96.1317,96.4956,255621.0
2021-03-23 15:55:00,106.07,106.3,106.03,106.28,312686.0,96.4956,96.7049,96.4592,96.6867,312686.0
2021-03-24 09:30:00,106.63,106.77,106.38,106.73,133868.0,97.0051,97.1324,96.7776,97.096,133868.0
2021-03-24 09:35:00,106.75,106.88,106.69,106.8,85351.0,97.1142,97.2325,97.0596,97.1597,85351.0
2021-03-24 09:40:00,106.83,106.86,106.67,106.86,70958.0,97.187,97.2143,97.0415,97.2143,70958.0
2021-03-24 09:45:00,106.86,107.05,106.83,106.85,46684.0,97.2143,97.3872,97.187,97.2052,46684.0
2021-03-24 09:50:00,106.89,106.89,106.52,106.57,90373.0,97.2416,97.2416,96.905,96.9505,90373.0
2021-03-24 09:55:00,106.57,106.69,106.5,106.55,82205.0,96.9505,97.0596,96.8868,96.9323,82205.0
2021-03-24 10:00:00,106.57,106.87,106.56,106.73,49700.0,96.9505,97.2234,96.9414,97.096,49700.0
2021-03-24 10:05:00,106.7,106.83,106.63,106.67,54301.0,97.0687,97.187,97.0051,97.0415,54301.0
2021-03-24 10:10:00,106.64,106.69,106.43,106.54,40411.0,97.0142,97.0596,96.8231,96.9232,40411.0
2021-03-24 10:15:00,106.56,106.61,106.27,106.41,82373.0,96.9414,96.9869,96.6776,96.8049,82373.0
2021-03-24 10:20:00,106.41,106.54,106.3,106.3,37598.0,96.8049,96.9232,96.7049,96.7049,37598.0
2021-03-24 10:25:00,106.3,106.56,106.25,106.52,69472.0,96.7049,96.9414,96.6594,96.905,69472.0
2021-03-24 10:30:00,106.56,106.67,106.35,106.44,66041.0,96.9414,97.0415,96.7503,96.8322,66041.0
2021-03-24 10:35:00,106.47,106.76,106.46,106.67,34045.0,96.8595,97.1233,96.8504,97.0415,34045.0
2021-03-24 10:40:00,106.68,106.9,106.67,106.78,50730.0,97.0506,97.2507,97.0415,97.1415,50730.0
2021-03-24 10:45:00,106.77,107.03,106.75,107.02,35668.0,97.1324,97.369,97.1142,97.3599,35668.0
2021-03-24 10:50:00,107.02,107.12,106.93,106.96,97757.0,97.3599,97.4508,97.278,97.3053,97757.0
2021-03-24 10:55:00,106.96,107.16,106.91,106.92,100813.0,97.3053,97.4872,97.2598,97.2689,100813.0
2021-03-24 11:00:00,106.96,107.21,106.94,107.1,42191.0,97.3053,97.5327,97.2871,97.4326,42191.0
2021-03-24 11:05:00,107.08,107.19,107.08,107.12,27033.0,97.4144,97.5145,97.4144,97.4508,27033.0
2021-03-24 11:10:00,107.12,107.28,107.11,107.2,61017.0,97.4508,97.5964,97.4417,97.5236,61017.0
2021-03-24 11:15:00,107.23,107.25,107.05,107.1,22319.0,97.5509,97.5691,97.3872,97.4326,22319.0
2021-03-24 11:20:00,107.07,107.07,106.89,106.93,19946.0,97.4053,97.4053,97.2416,97.278,19946.0
2021-03-24 11:25:00,106.93,107.04,106.88,106.95,23955.0,97.278,97.3781,97.2325,97.2962,23955.0
2021-03-24 11:30:00,106.95,107.04,106.83,106.87,27568.0,97.2962,97.3781,97.187,97.2234,27568.0
2021-03-24 11:35:00,106.85,106.91,106.75,106.79,19689.0,97.2052,97.2598,97.1142,97.1506,19689.0
2021-03-24 11:40:00,106.77,106.85,106.64,106.76,31532.0,97.1324,97.2052,97.0142,97.1233,31532.0
2021-03-24 11:45:00,106.76,106.79,106.67,106.67,20903.0,97.1233,97.1506,97.0415,97.0415,20903.0
2021-03-24 11:50:00,106.67,106.7,106.57,106.68,23287.0,97.0415,97.0687,96.9505,97.0506,23287.0
2021-03-24 11:55:00,106.68,106.69,106.54,106.64,16635.0,97.0506,97.0596,96.9232,97.0142,16635.0
2021-03-24 12:00:00,106.64,106.68,106.5,106.66,38058.0,97.0142,97.0506,96.8868,97.0324,38058.0
2021-03-24 12:05:00,106.65,106.77,106.62,106.74,22814.0,97.0233,97.1324,96.996,97.1051,22814.0
2021-03-24 12:10:00,106.73,106.82,106.66,106.74,59348.0,97.096,97.1779,97.0324,97.1051,59348.0
2021-03-24 12:15:00,106.73,106.74,106.57,106.63,35288.0,97.096,97.1051,96.9505,97.0051,35288.0
2021-03-24 12:20:00,106.63,106.71,106.59,106.7,26263.0,97.0051,97.0778,96.9687,97.0687,26263.0
2021-03-24 12:25:00,106.71,106.77,106.6,106.77,70229.0,97.0778,97.1324,96.9778,97.1324,70229.0
2021-03-24 12:30:00,106.76,106.77,106.56,106.62,35486.0,97.1233,97.1324,96.9414,96.996,35486.0
2021-03-24 12:35:00,106.62,106.79,106.62,106.77,57799.0,96.996,97.1506,96.996,97.1324,57799.0
2021-03-24 12:40:00,106.76,106.86,106.73,106.83,29083.0,97.1233,97.2143,97.096,97.187,29083.0
2021-03-24 12:45:00,106.83,106.84,106.57,106.57,20677.0,97.187,97.1961,96.9505,96.9505,20677.0
2021-03-24 12:50:00,106.57,106.58,106.48,106.51,11061.0,96.9505,96.9596,96.8686,96.8959,11061.0
2021-03-24 12:55:00,106.5,106.53,106.4,106.44,17743.0,96.8868,96.9141,96.7958,96.8322,17743.0
2021-03-24 13:00:00,106.43,106.43,106.29,106.33,33407.0,96.8231,96.8231,96.6958,96.7321,33407.0
2021-03-24 13:05:00,106.32,106.36,106.19,106.31,22279.0,96.723,96.7594,96.6048,96.7139,22279.0
2021-03-24 13:10:00,106.31,106.34,106.19,106.19,15796.0,96.7139,96.7412,96.6048,96.6048,15796.0
2021-03-24 13:15:00,106.19,106.25,106.04,106.25,33940.0,96.6048,96.6594,96.4683,96.6594,33940.0
2021-03-24 13:20:00,106.23,106.28,106.18,106.21,27426.0,96.6412,96.6867,96.5957,96.623,27426.0
2021-03-24 13:25:00,106.21,106.32,106.21,106.29,34173.0,96.623,96.723,96.623,96.6958,34173.0
2021-03-24 13:30:00,106.3,106.32,106.18,106.2,75403.0,96.7049,96.723,96.5957,96.6139,75403.0
2021-03-24 13:35:00,106.19,106.28,106.17,106.22,45954.0,96.6048,96.6867,96.5866,96.6321,45954.0
2021-03-24 13:40:00,106.23,106.24,106.01,106.01,33479.0,96.6412,96.6503,96.441,96.441,33479.0
2021-03-24 13:45:00,106.03,106.22,106.02,106.13,99875.0,96.4592,96.6321,96.4501,96.5502,99875.0
2021-03-24 13:50:00,106.14,106.22,106.11,106.14,74270.0,96.5593,96.6321,96.532,96.5593,74270.0
2021-03-24 13:55:00,106.15,106.21,106.12,106.13,21763.0,96.5684,96.623,96.5411,96.5502,21763.0
2021-03-24 14:00:00,106.15,106.15,105.89,105.91,34677.0,96.5684,96.5684,96.3319,96.3501,34677.0
2021-03-24 14:05:00,105.93,105.99,105.84,105.96,26871.0,96.3682,96.4228,96.2864,96.3955,26871.0
2021-03-24 14:10:00,105.96,106.04,105.82,105.82,20685.0,96.3955,96.4683,96.2682,96.2682,20685.0
2021-03-24 14:15:00,105.86,105.94,105.83,105.9,21517.0,96.3046,96.3773,96.2773,96.341,21517.0
2021-03-24 14:20:00,105.88,105.94,105.79,105.82,16639.0,96.3228,96.3773,96.2409,96.2682,16639.0
2021-03-24 14:25:00,105.81,105.82,105.65,105.67,24686.0,96.2591,96.2682,96.1135,96.1317,24686.0
2021-03-24 14:30:00,105.66,105.66,105.52,105.64,24769.0,96.1226,96.1226,95.9953,96.1044,24769.0
2021-03-24 14:35:00,105.61,105.7,105.59,105.61,26059.0,96.0771,96.159,96.0589,96.0771,26059.0
2021-03-24 14:40:00,105.62,105.66,105.47,105.48,29808.0,96.0862,96.1226,95.9498,95.9589,29808.0
2021-03-24 14:45:00,105.5,105.77,105.46,105.77,31803.0,95.9771,96.2227,95.9407,96.2227,31803.0
2021-03-24 14:50:00,105.75,105.75,105.46,105.47,24348.0,96.2045,96.2045,95.9407,95.9498,24348.0
2021-03-24 14:55:00,105.45,105.66,105.44,105.58,39158.0,95.9316,96.1226,95.9225,96.0498,39158.0
2021-03-24 15:00:00,105.56,105.61,105.51,105.58,23216.0,96.0316,96.0771,95.9862,96.0498,23216.0
2021-03-24 15:05:00,105.57,105.67,105.47,105.51,52523.0,96.0407,96.1317,95.9498,95.9862,52523.0
2021-03-24 15:10:00,105.51,105.53,105.41,105.46,22342.0,95.9862,96.0044,95.8952,95.9407,22342.0
2021-03-24 15:15:00,105.45,105.58,105.38,105.53,36193.0,95.9316,96.0498,95.8679,96.0044,36193.0
2021-03-24 15:20:00,105.53,105.53,105.3,105.34,38505.0,96.0044,96.0044,95.7951,95.8315,38505.0
2021-03-24 15:25:00,105.33,105.39,105.27,105.33,72940.0,95.8224,95.877,95.7678,95.8224,72940.0
2021-03-24 15:30:00,105.33,105.35,105.16,105.18,54205.0,95.8224,95.8406,95.6678,95.6859,54205.0
2021-03-24 15:35:00,105.18,105.29,105.07,105.19,79587.0,95.6859,95.786,95.5859,95.695,79587.0
2021-03-24 15:40:00,105.2,105.36,105.19,105.31,60243.0,95.7041,95.8497,95.695,95.8042,60243.0
2021-03-24 15:45:00,105.3,105.38,105.21,105.22,95806.0,95.7951,95.8679,95.7132,95.7223,95806.0
2021-03-24 15:50:00,105.2,105.25,105.09,105.15,181607.0,95.7041,95.7496,95.6041,95.6587,181607.0
2021-03-24 15:55:00,105.15,105.16,104.94,104.94,274593.0,95.6587,95.6678,95.4676,95.4676,274593.0
2021-03-25 09:30:00,105.0,105.05,104.18,104.27,221036.0,95.5222,95.5677,94.7762,94.8581,221036.0
2021-03-25 09:35:00,104.25,104.79,104.06,104.32,81796.0,94.8399,95.3312,94.667,94.9036,81796.0
2021-03-25 09:40:00,104.36,104.83,104.26,104.78,110840.0,94.94,95.3675,94.849,95.3221,110840.0
2021-03-25 09:45:00,104.77,104.85,104.58,104.68,102311.0,95.313,95.3857,95.1401,95.2311,102311.0
2021-03-25 09:50:00,104.66,104.78,104.5,104.73,74321.0,95.2129,95.3221,95.0673,95.2766,74321.0
2021-03-25 09:55:00,104.75,104.78,104.55,104.65,64562.0,95.2948,95.3221,95.1128,95.2038,64562.0
2021-03-25 10:00:00,104.63,105.04,104.61,104.99,150044.0,95.1856,95.5586,95.1674,95.5131,150044.0
2021-03-25 10:05:00,105.0,105.4,104.97,105.35,188177.0,95.5222,95.8861,95.4949,95.8406,188177.0
2021-03-25 10:10:00,105.35,105.56,105.29,105.55,109361.0,95.8406,96.0316,95.786,96.0225,109361.0
2021-03-25 10:15:00,105.55,105.63,105.37,105.61,94450.0,96.0225,96.0953,95.8588,96.0771,94450.0
2021-03-25 10:20:00,105.59,105.77,105.54,105.69,127882.0,96.0589,96.2227,96.0135,96.1499,127882.0
2021-03-25 10:25:00,105.68,105.81,105.6,105.66,51991.0,96.1408,96.2591,96.068,96.1226,51991.0
2021-03-25 10:30:00,105.65,105.73,105.54,105.59,28225.0,96.1135,96.1863,96.0135,96.0589,28225.0
2021-03-25 10:35:00,105.53,105.67,105.52,105.57,70721.0,96.0044,96.1317,95.9953,96.0407,70721.0
2021-03-25 10:40:00,105.55,105.55,105.32,105.41,32132.0,96.0225,96.0225,95.8133,95.8952,32132.0
2021-03-25 10:45:00,105.39,105.45,105.21,105.26,55513.0,95.877,95.9316,95.7132,95.7587,55513.0
2021-03-25 10:50:00,105.24,105.25,104.83,104.86,43029.0,95.7405,95.7496,95.3675,95.3948,43029.0
2021-03-25 10:55:00,104.9,105.07,104.84,105.05,136919.0,95.4312,95.5859,95.3766,95.5677,136919.0
2021-03-25 11:00:00,105.01,105.04,104.72,104.75,83258.0,95.5313,95.5586,95.2675,95.2948,83258.0
2021-03-25 11:05:00,104.75,105.2,104.74,105.13,115188.0,95.2948,95.7041,95.2857,95.6405,115188.0
2021-03-25 11:10:00,105.13,105.32,105.04,105.28,79856.0,95.6405,95.8133,95.5586,95.7769,79856.0
2021-03-25 11:15:00,105.26,105.33,105.22,105.27,68436.0,95.7587,95.8224,95.7223,95.7678,68436.0
2021-03-25 11:20:00,105.25,105.29,105.18,105.18,27434.0,95.7496,95.786,95.6859,95.6859,27434.0
2021-03-25 11:25:00,105.11,105.34,105.01,105.27,42163.0,95.6223,95.8315,95.5313,95.7678,42163.0
2021-03-25 11:30:00,105.28,105.63,105.25,105.5,101410.0,95.7769,96.0953,95.7496,95.9771,101410.0
2021-03-25 11:35:00,105.52,105.72,105.48,105.58,112761.0,95.9953,96.1772,95.9589,96.0498,112761.0
2021-03-25 11:40:00,105.56,105.62,105.45,105.45,27391.0,96.0316,96.0862,95.9316,95.9316,27391.0
2021-03-25 11:45:00,105.45,105.6,105.34,105.48,23878.0,95.9316,96.068,95.8315,95.9589,23878.0
2021-03-25 11:50:00,105.48,105.6,105.42,105.6,26220.0,95.9589,96.068,95.9043,96.068,26220.0
2021-03-25 11:55:00,105.55,105.81,105.49,105.8,76814.0,96.0225,96.2591,95.968,96.25,76814.0
2021-03-25 12:00:00,105.8,105.88,105.73,105.81,84657.0,96.25,96.3228,96.1863,96.2591,84657.0
2021-03-25 12:05:00,105.8,105.82,105.64,105.67,33942.0,96.25,96.2682,96.1044,96.1317,33942.0
2021-03-25 12:10:00,105.69,105.74,105.61,105.61,51404.0,96.1499,96.1954,96.0771,96.0771,51404.0
2021-03-25 12:15:00,105.61,105.87,105.61,105.85,72836.0,96.0771,96.3137,96.0771,96.2955,72836.0
2021-03-25 12:20:00,105.84,105.96,105.77,105.89,50010.0,96.2864,96.3955,96.2227,96.3319,50010.0
2021-03-25 12:25:00,105.9,106.09,105.9,106.06,38762.0,96.341,96.5138,96.341,96.4865,38762.0
2021-03-25 12:30:00,106.06,106.12,105.98,105.98,30736.0,96.4865,96.5411,96.4137,96.4137,30736.0
2021-03-25 12:35:00,105.98,106.11,105.95,106.05,34207.0,96.4137,96.532,96.3864,96.4774,34207.0
2021-03-25 12:40:00,106.06,106.28,105.98,106.19,73015.0,96.4865,96.6867,96.4137,96.6048,73015.0
2021-03-25 12:45:00,106.19,106.4,106.19,106.35,25224.0,96.6048,96.7958,96.6048,96.7503,25224.0
2021-03-25 12:50:00,106.34,106.45,106.27,106.3,44584.0,96.7412,96.8413,96.6776,96.7049,44584.0
2021-03-25 12:55:00,106.3,106.4,106.27,106.36,31220.0,96.7049,96.7958,96.6776,96.7594,31220.0
2021-03-25 13:00:00,106.35,106.36,106.06,106.13,36849.0,96.7503,96.7594,96.4865,96.5502,36849.0
2021-03-25 13:05:00,106.18,106.26,106.09,106.18,82355.0,96.5957,96.6685,96.5138,96.5957,82355.0
2021-03-25 13:10:00,106.18,106.42,106.11,106.41,61263.0,96.5957,96.814,96.532,96.8049,61263.0
2021-03-25 13:15:00,106.4,106.53,106.3,106.34,42984.0,96.7958,96.9141,96.7049,96.7412,42984.0
2021-03-25 13:20:00,106.37,106.44,106.27,106.37,27788.0,96.7685,96.8322,96.6776,96.7685,27788.0
2021-03-25 13:25:00,106.33,106.43,106.31,106.39,15818.0,96.7321,96.8231,96.7139,96.7867,15818.0
2021-03-25 13:30:00,106.42,106.5,106.36,106.38,31057.0,96.814,96.8868,96.7594,96.7776,31057.0
2021-03-25 13:35:00,106.38,106.42,106.22,106.35,27141.0,96.7776,96.814,96.6321,96.7503,27141.0
2021-03-25 13:40:00,106.37,106.61,106.37,106.56,36871.0,96.7685,96.9869,96.7685,96.9414,36871.0
2021-03-25 13:45:00,106.57,106.77,106.3,106.52,46613.0,96.9505,97.1324,96.7049,96.905,46613.0
2021-03-25 13:50:00,106.51,106.53,106.32,106.39,17688.0,96.8959,96.9141,96.723,96.7867,17688.0
2021-03-25 13:55:00,106.39,106.46,106.25,106.25,44288.0,96.7867,96.8504,96.6594,96.6594,44288.0
2021-03-25 14:00:00,106.24,106.3,106.18,106.23,34721.0,96.6503,96.7049,96.5957,96.6412,34721.0
2021-03-25 14:05:00,106.22,106.29,106.16,106.18,17028.0,96.6321,96.6958,96.5775,96.5957,17028.0
2021-03-25 14:10:00,106.17,106.21,106.06,106.11,15832.0,96.5866,96.623,96.4865,96.532,15832.0
2021-03-25 14:15:00,106.12,106.29,106.05,106.29,32311.0,96.5411,96.6958,96.4774,96.6958,32311.0
2021-03-25 14:20:00,106.27,106.29,106.14,106.22,23005.0,96.6776,96.6958,96.5593,96.6321,23005.0
2021-03-25 14:25:00,106.22,106.25,106.02,106.06,18471.0,96.6321,96.6594,96.4501,96.4865,18471.0
2021-03-25 14:30:00,106.07,106.23,106.04,106.23,20393.0,96.4956,96.6412,96.4683,96.6412,20393.0
2021-03-25 14:35:00,106.2,106.54,106.17,106.46,43222.0,96.6139,96.9232,96.5866,96.8504,43222.0
2021-03-25 14:40:00,106.46,106.61,106.46,106.5,29373.0,96.8504,96.9869,96.8504,96.8868,29373.0
2021-03-25 14:45:00,106.51,106.61,106.48,106.56,23603.0,96.8959,96.9869,96.8686,96.9414,23603.0
2021-03-25 14:50:00,106.56,107.05,106.38,107.01,162669.0,96.9414,97.3872,96.7776,97.3508,162669.0
2021-03-25 14:55:00,107.01,107.01,106.76,106.98,40282.0,97.3508,97.3508,97.1233,97.3235,40282.0
2021-03-25 15:00:00,106.96,107.12,106.94,107.11,50622.0,97.3053,97.4508,97.2871,97.4417,50622.0
2021-03-25 15:05:00,107.13,107.14,106.93,106.97,81171.0,97.4599,97.469,97.278,97.3144,81171.0
2021-03-25 15:10:00,106.95,107.08,106.9,107.01,82349.0,97.2962,97.4144,97.2507,97.3508,82349.0
2021-03-25 15:15:00,107.02,107.15,107.0,107.04,53925.0,97.3599,97.4781,97.3417,97.3781,53925.0
2021-03-25 15:20:00,107.01,107.14,107.0,107.1,72720.0,97.3508,97.469,97.3417,97.4326,72720.0
2021-03-25 15:25:00,107.1,107.11,106.98,107.03,101761.0,97.4326,97.4417,97.3235,97.369,101761.0
2021-03-25 15:30:00,107.02,107.16,106.99,107.08,147447.0,97.3599,97.4872,97.3326,97.4144,147447.0
2021-03-25 15:35:00,107.08,107.2,107.04,107.17,134508.0,97.4144,97.5236,97.3781,97.4963,134508.0
2021-03-25 15:40:00,107.17,107.25,107.1,107.16,195056.0,97.4963,97.5691,97.4326,97.4872,195056.0
2021-03-25 15:45:00,107.18,107.56,107.15,107.54,386908.0,97.5054,97.8511,97.4781,97.8329,386908.0
2021-03-25 15:50:00,107.57,107.7,107.48,107.55,271624.0,97.8602,97.9785,97.7783,97.842,271624.0
2021-03-25 15:55:00,107.51,107.58,107.31,107.33,349202.0,97.8056,97.8693,97.6237,97.6419,349202.0
2021-03-26 09:30:00,107.25,107.74,107.17,107.34,140025.0,97.5691,98.0149,97.4963,97.651,140025.0
2021-03-26 09:35:00,107.36,107.65,107.27,107.64,103125.0,97.6692,97.933,97.5873,97.9239,103125.0
2021-03-26 09:40:00,107.61,107.95,107.61,107.81,91297.0,97.8966,98.2059,97.8966,98.0786,91297.0
2021-03-26 09:45:00,107.81,108.74,107.8,108.66,225902.0,98.0786,98.9246,98.0695,98.8518,225902.0
2021-03-26 09:50:00,108.63,108.94,108.62,108.82,93746.0,98.8245,99.1066,98.8154,98.9974,93746.0
2021-03-26 09:55:00,108.81,109.09,108.8,108.81,105663.0,98.9883,99.243,98.9792,98.9883,105663.0
2021-03-26 10:00:00,108.8,109.18,108.76,109.11,80126.0,98.9792,99.3249,98.9428,99.2612,80126.0
2021-03-26 10:05:00,109.1,109.24,108.89,108.95,51928.0,99.2521,99.3795,99.0611,99.1156,51928.0
2021-03-26 10:10:00,108.99,108.99,108.63,108.73,33766.0,99.152,99.152,98.8245,98.9155,33766.0
2021-03-26 10:15:00,108.73,108.85,108.61,108.62,33851.0,98.9155,99.0247,98.8063,98.8154,33851.0
2021-03-26 10:20:00,108.63,108.64,108.32,108.42,30244.0,98.8245,98.8336,98.5425,98.6335,30244.0
2021-03-26 10:25:00,108.41,108.63,108.37,108.62,25440.0,98.6244,98.8245,98.588,98.8154,25440.0
2021-03-26 10:30:00,108.63,108.8,108.58,108.61,32420.0,98.8245,98.9792,98.779,98.8063,32420.0
2021-03-26 10:35:00,108.62,108.67,108.47,108.58,35552.0,98.8154,98.8609,98.679,98.779,35552.0
2021-03-26 10:40:00,108.57,108.57,108.41,108.45,12952.0,98.77,98.77,98.6244,98.6608,12952.0
2021-03-26 10:45:00,108.47,108.58,108.44,108.44,21090.0,98.679,98.779,98.6517,98.6517,21090.0
2021-03-26 10:50:00,108.43,108.67,108.42,108.48,44926.0,98.6426,98.8609,98.6335,98.6881,44926.0
2021-03-26 10:55:00,108.45,108.46,108.27,108.39,26852.0,98.6608,98.6699,98.497,98.6062,26852.0
2021-03-26 11:00:00,108.39,108.55,108.29,108.55,34420.0,98.6062,98.7518,98.5152,98.7518,34420.0
2021-03-26 11:05:00,108.57,108.62,108.49,108.52,20270.0,98.77,98.8154,98.6972,98.7245,20270.0
2021-03-26 11:10:00,108.48,108.49,108.17,108.19,32404.0,98.6881,98.6972,98.4061,98.4243,32404.0
2021-03-26 11:15:00,108.19,108.28,108.13,108.17,23740.0,98.4243,98.5061,98.3697,98.4061,23740.0
2021-03-26 11:20:00,108.16,108.22,107.85,107.85,23558.0,98.397,98.4515,98.1149,98.1149,23558.0
2021-03-26 11:25:00,107.88,108.01,107.81,107.88,20153.0,98.1422,98.2605,98.0786,98.1422,20153.0
2021-03-26 11:30:00,107.85,107.98,107.78,107.95,40823.0,98.1149,98.2332,98.0513,98.2059,40823.0
2021-03-26 11:35:00,107.96,108.03,107.87,108.03,24957.0,98.215,98.2787,98.1331,98.2787,24957.0
2021-03-26 11:40:00,108.03,108.08,107.88,108.0,34000.0,98.2787,98.3242,98.1422,98.2514,34000.0
2021-03-26 11:45:00,108.0,108.04,107.89,107.96,57675.0,98.2514,98.2878,98.1513,98.215,57675.0
2021-03-26 11:50:00,107.96,107.96,107.8,107.83,17875.0,98.215,98.215,98.0695,98.0967,17875.0
2021-03-26 11:55:00,107.83,107.89,107.76,107.81,19543.0,98.0967,98.1513,98.0331,98.0786,19543.0
2021-03-26 12:00:00,107.81,107.97,107.72,107.82,29693.0,98.0786,98.2241,97.9967,98.0876,29693.0
2021-03-26 12:05:00,107.84,107.89,107.75,107.78,16834.0,98.1058,98.1513,98.024,98.0513,16834.0
2021-03-26 12:10:00,107.77,107.86,107.73,107.86,18734.0,98.0422,98.124,98.0058,98.124,18734.0
2021-03-26 12:15:00,107.87,107.97,107.83,107.87,36145.0,98.1331,98.2241,98.0967,98.1331,36145.0
2021-03-26 12:20:00,107.9,107.94,107.73,107.76,14045.0,98.1604,98.1968,98.0058,98.0331,14045.0
2021-03-26 12:25:00,107.77,107.86,107.74,107.84,12847.0,98.0422,98.124,98.0149,98.1058,12847.0
2021-03-26 12:30:00,107.85,108.06,107.81,108.04,22206.0,98.1149,98.306,98.0786,98.2878,22206.0
2021-03-26 12:35:00,108.04,108.25,108.03,108.25,20952.0,98.2878,98.4788,98.2787,98.4788,20952.0
2021-03-26 12:40:00,108.26,108.42,108.22,108.37,18467.0,98.4879,98.6335,98.4515,98.588,18467.0
2021-03-26 12:45:00,108.36,108.44,108.23,108.44,26271.0,98.5789,98.6517,98.4606,98.6517,26271.0
2021-03-26 12:50:00,108.43,108.43,108.29,108.4,25021.0,98.6426,98.6426,98.5152,98.6153,25021.0
2021-03-26 12:55:00,108.44,108.46,108.28,108.31,14692.0,98.6517,98.6699,98.5061,98.5334,14692.0
2021-03-26 13:00:00,108.33,108.4,108.32,108.33,15062.0,98.5516,98.6153,98.5425,98.5516,15062.0
2021-03-26 13:05:00,108.33,108.41,108.32,108.4,13110.0,98.5516,98.6244,98.5425,98.6153,13110.0
2021-03-26 13:10:00,108.4,108.4,108.24,108.28,15199.0,98.6153,98.6153,98.4697,98.5061,15199.0
2021-03-26 13:15:00,108.27,108.35,108.26,108.33,18494.0,98.497,98.5698,98.4879,98.5516,18494.0
2021-03-26 13:20:00,108.34,108.58,108.27,108.55,21166.0,98.5607,98.779,98.497,98.7518,21166.0
2021-03-26 13:25:00,108.55,108.67,108.51,108.57,20203.0,98.7518,98.8609,98.7154,98.77,20203.0
2021-03-26 13:30:00,108.56,108.72,108.56,108.58,20000.0,98.7609,98.9064,98.7609,98.779,20000.0
2021-03-26 13:35:00,108.58,108.6,108.42,108.42,25473.0,98.779,98.7972,98.6335,98.6335,25473.0
2021-03-26 13:40:00,108.42,108.42,108.31,108.37,23073.0,98.6335,98.6335,98.5334,98.588,23073.0
2021-03-26 13:45:00,108.37,108.37,108.2,108.21,34861.0,98.588,98.588,98.4333,98.4424,34861.0
2021-03-26 13:50:00,108.21,108.33,108.18,108.24,37993.0,98.4424,98.5516,98.4152,98.4697,37993.0
2021-03-26 13:55:00,108.24,108.42,108.22,108.42,23650.0,98.4697,98.6335,98.4515,98.6335,23650.0
2021-03-26 14:00:00,108.41,108.46,108.3,108.34,39265.0,98.6244,98.6699,98.5243,98.5607,39265.0
2021-03-26 14:05:00,108.35,108.39,108.11,108.14,30913.0,98.5698,98.6062,98.3515,98.3788,30913.0
2021-03-26 14:10:00,108.12,108.15,107.84,107.88,52369.0,98.3606,98.3879,98.1058,98.1422,52369.0
2021-03-26 14:15:00,107.88,107.94,107.72,107.92,38139.0,98.1422,98.1968,97.9967,98.1786,38139.0
2021-03-26 14:20:00,107.91,108.28,107.89,108.26,47591.0,98.1695,98.5061,98.1513,98.4879,47591.0
2021-03-26 14:25:00,108.26,108.39,108.24,108.38,39143.0,98.4879,98.6062,98.4697,98.5971,39143.0
2021-03-26 14:30:00,108.37,108.42,108.28,108.36,31449.0,98.588,98.6335,98.5061,98.5789,31449.0
2021-03-26 14:35:00,108.36,108.47,108.3,108.44,37956.0,98.5789,98.679,98.5243,98.6517,37956.0
2021-03-26 14:40:00,108.42,108.47,108.33,108.4,30628.0,98.6335,98.679,98.5516,98.6153,30628.0
2021-03-26 14:45:00,108.43,108.47,108.01,108.03,30258.0,98.6426,98.679,98.2605,98.2787,30258.0
2021-03-26 14:50:00,108.02,108.67,107.95,108.65,28388.0,98.2696,98.8609,98.2059,98.8427,28388.0
2021-03-26 14:55:00,108.64,108.77,108.55,108.73,34006.0,98.8336,98.9519,98.7518,98.9155,34006.0
2021-03-26 15:00:00,108.73,108.73,108.61,108.66,41052.0,98.9155,98.9155,98.8063,98.8518,41052.0
2021-03-26 15:05:00,108.64,108.68,108.56,108.57,40973.0,98.8336,98.87,98.7609,98.77,40973.0
2021-03-26 15:10:00,108.57,108.78,108.52,108.66,30229.0,98.77,98.961,98.7245,98.8518,30229.0
2021-03-26 15:15:00,108.64,108.85,108.64,108.82,36828.0,98.8336,99.0247,98.8336,98.9974,36828.0
2021-03-26 15:20:00,108.82,108.88,108.71,108.73,32553.0,98.9974,99.052,98.8973,98.9155,32553.0
2021-03-26 15:25:00,108.75,108.91,108.72,108.89,32237.0,98.9337,99.0793,98.9064,99.0611,32237.0
2021-03-26 15:30:00,108.9,109.04,108.87,109.0,77966.0,99.0702,99.1975,99.0429,99.1611,77966.0
2021-03-26 15:35:00,109.0,109.12,108.95,109.09,105392.0,99.1611,99.2703,99.1156,99.243,105392.0
2021-03-26 15:40:00,109.08,109.11,108.95,109.08,90801.0,99.2339,99.2612,99.1156,99.2339,90801.0
2021-03-26 15:45:00,109.09,109.14,108.99,109.13,86947.0,99.243,99.2885,99.152,99.2794,86947.0
2021-03-26 15:50:00,109.14,109.58,109.14,109.51,260073.0,99.2885,99.6888,99.2885,99.6251,260073.0
2021-03-26 15:55:00,109.51,110.0,109.4,109.91,571944.0,99.6251,100.0709,99.525,99.989,571944.0
2021-03-29 09:30:00,109.03,109.71,109.0,109.56,191185.0,99.1884,99.807,99.1611,99.6706,191185.0
2021-03-29 09:35:00,109.58,110.25,109.58,110.23,129264.0,99.6888,100.2983,99.6888,100.2801,129264.0
2021-03-29 09:40:00,110.21,110.21,109.37,109.38,75155.0,100.2619,100.2619,99.4977,99.5068,75155.0
2021-03-29 09:45:00,109.4,109.48,109.17,109.33,52042.0,99.525,99.5978,99.3158,99.4613,52042.0
2021-03-29 09:50:00,109.3,109.33,109.06,109.07,45605.0,99.4341,99.4613,99.2157,99.2248,45605.0
2021-03-29 09:55:00,109.08,109.09,108.83,108.86,58184.0,99.2339,99.243,99.0065,99.0338,58184.0
2021-03-29 10:00:00,108.84,108.98,108.65,108.95,54246.0,99.0156,99.1429,98.8427,99.1156,54246.0
2021-03-29 10:05:00,108.94,108.94,108.64,108.74,45925.0,99.1066,99.1066,98.8336,98.9246,45925.0
2021-03-29 10:10:00,108.76,108.83,108.55,108.74,70547.0,98.9428,99.0065,98.7518,98.9246,70547.0
2021-03-29 10:15:00,108.73,108.85,108.61,108.79,56971.0,98.9155,99.0247,98.8063,98.9701,56971.0
2021-03-29 10:20:00,108.77,108.86,108.53,108.62,51781.0,98.9519,99.0338,98.7336,98.8154,51781.0
2021-03-29 10:25:00,108.65,108.68,108.41,108.41,26711.0,98.8427,98.87,98.6244,98.6244,26711.0
2021-03-29 10:30:00,108.41,108.57,108.36,108.39,24417.0,98.6244,98.77,98.5789,98.6062,24417.0
2021-03-29 10:35:00,108.42,108.72,108.42,108.54,33790.0,98.6335,98.9064,98.6335,98.7427,33790.0
2021-03-29 10:40:00,108.52,108.71,108.49,108.62,29106.0,98.7245,98.8973,98.6972,98.8154,29106.0
2021-03-29 10:45:00,108.59,108.71,108.51,108.62,19549.0,98.7881,98.8973,98.7154,98.8154,19549.0
2021-03-29 10:50:00,108.63,108.66,108.39,108.45,43349.0,98.8245,98.8518,98.6062,98.6608,43349.0
2021-03-29 10:55:00,108.42,108.64,108.41,108.43,31055.0,98.6335,98.8336,98.6244,98.6426,31055.0
2021-03-29 11:00:00,108.41,108.57,108.32,108.55,31535.0,98.6244,98.77,98.5425,98.7518,31535.0
2021-03-29 11:05:00,108.56,108.56,108.2,108.27,30788.0,98.7609,98.7609,98.4333,98.497,30788.0
2021-03-29 11:10:00,108.25,108.41,108.19,108.29,33346.0,98.4788,98.6244,98.4243,98.5152,33346.0
2021-03-29 11:15:00,108.32,108.39,108.13,108.19,30125.0,98.5425,98.6062,98.3697,98.4243,30125.0
2021-03-29 11:20:00,108.19,108.52,108.14,108.47,24100.0,98.4243,98.7245,98.3788,98.679,24100.0
2021-03-29 11:25:00,108.47,108.73,108.47,108.69,36115.0,98.679,98.9155,98.679,98.8791,36115.0
2021-03-29 11:30:00,108.68,108.69,108.53,108.55,26161.0,98.87,98.8791,98.7336,98.7518,26161.0
2021-03-29 11:35:00,108.54,108.69,108.52,108.66,18922.0,98.7427,98.8791,98.7245,98.8518,18922.0
2021-03-29 11:40:00,108.66,108.8,108.63,108.8,22711.0,98.8518,98.9792,98.8245,98.9792,22711.0
2021-03-29 11:45:00,108.78,108.8,108.51,108.62,94687.0,98.961,98.9792,98.7154,98.8154,94687.0
2021-03-29 11:50:00,108.59,108.81,108.54,108.8,35351.0,98.7881,98.9883,98.7427,98.9792,35351.0
2021-03-29 11:55:00,108.8,108.81,108.7,108.73,31758.0,98.9792,98.9883,98.8882,98.9155,31758.0
2021-03-29 12:00:00,108.7,108.75,108.64,108.66,26221.0,98.8882,98.9337,98.8336,98.8518,26221.0
2021-03-29 12:05:00,108.65,108.65,108.41,108.44,27780.0,98.8427,98.8427,98.6244,98.6517,27780.0
2021-03-29 12:10:00,108.45,108.51,108.34,108.44,20017.0,98.6608,98.7154,98.5607,98.6517,20017.0
2021-03-29 12:15:00,108.42,108.48,108.28,108.3,23434.0,98.6335,98.6881,98.5061,98.5243,23434.0
2021-03-29 12:20:00,108.31,108.43,108.29,108.42,17983.0,98.5334,98.6426,98.5152,98.6335,17983.0
2021-03-29 12:25:00,108.43,108.66,108.38,108.6,21109.0,98.6426,98.8518,98.5971,98.7972,21109.0
2021-03-29 12:30:00,108.61,108.67,108.54,108.63,24089.0,98.8063,98.8609,98.7427,98.8245,24089.0
2021-03-29 12:35:00,108.64,108.77,108.62,108.71,26796.0,98.8336,98.9519,98.8154,98.8973,26796.0
2021-03-29 12:40:00,108.7,108.81,108.7,108.74,28683.0,98.8882,98.9883,98.8882,98.9246,28683.0
2021-03-29 12:45:00,108.76,108.81,108.68,108.74,21987.0,98.9428,98.9883,98.87,98.9246,21987.0
2021-03-29 12:50:00,108.75,109.03,108.72,109.02,29705.0,98.9337,99.1884,98.9064,99.1793,29705.0
2021-03-29 12:55:00,109.02,109.1,108.98,109.09,19290.0,99.1793,99.2521,99.1429,99.243,19290.0
2021-03-29 13:00:00,109.12,109.29,109.05,109.23,23140.0,99.2703,99.425,99.2066,99.3704,23140.0
2021-03-29 13:05:00,109.28,109.38,109.26,109.3,24110.0,99.4159,99.5068,99.3977,99.4341,24110.0
2021-03-29 13:10:00,109.31,109.39,109.18,109.18,53178.0,99.4432,99.5159,99.3249,99.3249,53178.0
2021-03-29 13:15:00,109.19,109.25,109.09,109.19,28870.0,99.334,99.3886,99.243,99.334,28870.0
2021-03-29 13:20:00,109.19,109.23,109.03,109.06,17315.0,99.334,99.3704,99.1884,99.2157,17315.0
2021-03-29 13:25:00,109.06,109.17,109.05,109.13,15362.0,99.2157,99.3158,99.2066,99.2794,15362.0
2021-03-29 13:30:00,109.13,109.37,109.07,109.32,33509.0,99.2794,99.4977,99.2248,99.4523,33509.0
2021-03-29 13:35:00,109.34,109.36,109.12,109.13,39760.0,99.4704,99.4886,99.2703,99.2794,39760.0
2021-03-29 13:40:00,109.13,109.19,109.05,109.06,76070.0,99.2794,99.334,99.2066,99.2157,76070.0
2021-03-29 13:45:00,109.07,109.27,109.04,109.09,54697.0,99.2248,99.4068,99.1975,99.243,54697.0
2021-03-29 13:50:00,109.1,109.2,109.08,109.15,19716.0,99.2521,99.3431,99.2339,99.2976,19716.0
2021-03-29 13:55:00,109.17,109.17,108.95,108.99,34655.0,99.3158,99.3158,99.1156,99.152,34655.0
2021-03-29 14:00:00,109.01,109.02,108.87,108.95,18030.0,99.1702,99.1793,99.0429,99.1156,18030.0
2021-03-29 14:05:00,108.95,109.04,108.91,109.04,15302.0,99.1156,99.1975,99.0793,99.1975,15302.0
2021-03-29 14:10:00,109.03,109.03,108.79,108.98,19523.0,99.1884,99.1884,98.9701,99.1429,19523.0
2021-03-29 14:15:00,108.97,108.97,108.77,108.8,18885.0,99.1338,99.1338,98.9519,98.9792,18885.0
2021-03-29 14:20:00,108.8,108.87,108.64,108.72,45094.0,98.9792,99.0429,98.8336,98.9064,45094.0
2021-03-29 14:25:00,108.75,108.83,108.66,108.7,32617.0,98.9337,99.0065,98.8518,98.8882,32617.0
2021-03-29 14:30:00,108.7,108.75,108.5,108.61,36128.0,98.8882,98.9337,98.7063,98.8063,36128.0
2021-03-29 14:35:00,108.61,108.72,108.58,108.66,31500.0,98.8063,98.9064,98.779,98.8518,31500.0
2021-03-29 14:40:00,108.67,108.87,108.62,108.87,28679.0,98.8609,99.0429,98.8154,99.0429,28679.0
2021-03-29 14:45:00,108.87,109.19,108.85,109.0,41455.0,99.0429,99.334,99.0247,99.1611,41455.0
2021-03-29 14:50:00,108.96,109.0,108.86,108.97,38591.0,99.1247,99.1611,99.0338,99.1338,38591.0
2021-03-29 14:55:00,108.97,109.09,108.91,109.08,22992.0,99.1338,99.243,99.0793,99.2339,22992.0
2021-03-29 15:00:00,109.1,109.31,109.09,109.25,42578.0,99.2521,99.4432,99.243,99.3886,42578.0
2021-03-29 15:05:00,109.24,109.3,109.18,109.27,32567.0,99.3795,99.4341,99.3249,99.4068,32567.0
2021-03-29 15:10:00,109.26,109.41,109.22,109.38,49202.0,99.3977,99.5341,99.3613,99.5068,49202.0
2021-03-29 15:15:00,109.38,109.43,109.32,109.33,28973.0,99.5068,99.5523,99.4523,99.4613,28973.0
2021-03-29 15:20:00,109.32,109.41,109.27,109.4,32154.0,99.4523,99.5341,99.4068,99.525,32154.0
2021-03-29 15:25:00,109.4,109.47,109.29,109.47,63091.0,99.525,99.5887,99.425,99.5887,63091.0
2021-03-29 15:30:00,109.47,109.49,109.25,109.26,47486.0,99.5887,99.6069,99.3886,99.3977,47486.0
2021-03-29 15:35:00,109.26,109.6,109.24,109.53,57666.0,99.3977,99.707,99.3795,99.6433,57666.0
2021-03-29 15:40:00,109.53,109.54,109.25,109.27,37177.0,99.6433,99.6524,99.3886,99.4068,37177.0
2021-03-29 15:45:00,109.28,109.41,109.17,109.19,48338.0,99.4159,99.5341,99.3158,99.334,48338.0
2021-03-29 15:50:00,109.17,109.29,109.02,109.07,132451.0,99.3158,99.425,99.1793,99.2248,132451.0
2021-03-29 15:55:00,109.08,109.15,106.59,109.12,222564.0,99.2339,99.2976,96.9687,99.2703,222564.0
2021-03-30 09:30:00,108.42,109.12,108.28,108.74,121590.0,98.6335,99.2703,98.5061,98.9246,121590.0
2021-03-30 09:35:00,108.77,109.16,108.69,109.11,72082.0,98.9519,99.3067,98.8791,99.2612,72082.0
2021-03-30 09:40:00,109.08,109.11,108.81,109.07,45985.0,99.2339,99.2612,98.9883,99.2248,45985.0
2021-03-30 09:45:00,109.07,109.12,108.86,108.9,42295.0,99.2248,99.2703,99.0338,99.0702,42295.0
2021-03-30 09:50:00,108.92,108.95,108.66,108.81,42334.0,99.0884,99.1156,98.8518,98.9883,42334.0
2021-03-30 09:55:00,108.78,109.07,108.73,109.01,52810.0,98.961,99.2248,98.9155,99.1702,52810.0
2021-03-30 10:00:00,109.07,109.26,109.01,109.18,60791.0,99.2248,99.3977,99.1702,99.3249,60791.0
2021-03-30 10:05:00,109.23,109.36,109.14,109.21,33757.0,99.3704,99.4886,99.2885,99.3522,33757.0
2021-03-30 10:10:00,109.2,109.58,109.2,109.53,40297.0,99.3431,99.6888,99.3431,99.6433,40297.0
2021-03-30 10:15:00,109.53,109.62,109.28,109.28,29623.0,99.6433,99.7252,99.4159,99.4159,29623.0
2021-03-30 10:20:00,109.29,109.39,109.17,109.39,37771.0,99.425,99.5159,99.3158,99.5159,37771.0
2021-03-30 10:25:00,109.4,109.82,109.39,109.82,28238.0,99.525,99.9071,99.5159,99.9071,28238.0
2021-03-30 10:30:00,109.8,109.94,109.71,109.82,41210.0,99.8889,100.0163,99.807,99.9071,41210.0
2021-03-30 10:35:00,109.83,109.95,109.73,109.78,47821.0,99.9162,100.0254,99.8252,99.8707,47821.0
2021-03-30 10:40:00,109.77,109.89,109.64,109.86,29127.0,99.8616,99.9708,99.7434,99.9435,29127.0
2021-03-30 10:45:00,109.87,109.91,109.74,109.84,37801.0,99.9526,99.989,99.8343,99.9253,37801.0
2021-03-30 10:50:00,109.86,109.87,109.75,109.75,47534.0,99.9435,99.9526,99.8434,99.8434,47534.0
2021-03-30 10:55:00,109.73,109.78,109.68,109.77,25878.0,99.8252,99.8707,99.7798,99.8616,25878.0
2021-03-30 11:00:00,109.74,109.86,109.71,109.81,18582.0,99.8343,99.9435,99.807,99.898,18582.0
2021-03-30 11:05:00,109.8,109.82,109.63,109.73,50084.0,99.8889,99.9071,99.7343,99.8252,50084.0
2021-03-30 11:10:00,109.73,109.85,109.71,109.72,28288.0,99.8252,99.9344,99.807,99.8161,28288.0
2021-03-30 11:15:00,109.71,109.73,109.58,109.63,28386.0,99.807,99.8252,99.6888,99.7343,28386.0
2021-03-30 11:20:00,109.63,109.64,109.47,109.5,19128.0,99.7343,99.7434,99.5887,99.616,19128.0
2021-03-30 11:25:00,109.49,109.62,109.45,109.57,14248.0,99.6069,99.7252,99.5705,99.6797,14248.0
2021-03-30 11:30:00,109.55,109.79,109.47,109.7,30785.0,99.6615,99.8798,99.5887,99.798,30785.0
2021-03-30 11:35:00,109.68,109.74,109.64,109.68,8803.0,99.7798,99.8343,99.7434,99.7798,8803.0
2021-03-30 11:40:00,109.71,109.73,109.6,109.73,18916.0,99.807,99.8252,99.707,99.8252,18916.0
2021-03-30 11:45:00,109.75,109.92,109.75,109.81,24166.0,99.8434,99.9981,99.8434,99.898,24166.0
2021-03-30 11:50:00,109.81,109.83,109.59,109.62,20143.0,99.898,99.9162,99.6979,99.7252,20143.0
2021-03-30 11:55:00,109.6,109.72,109.54,109.69,20800.0,99.707,99.8161,99.6524,99.7889,20800.0
2021-03-30 12:00:00,109.67,109.79,109.58,109.7,18947.0,99.7707,99.8798,99.6888,99.798,18947.0
2021-03-30 12:05:00,109.7,109.85,109.68,109.84,24698.0,99.798,99.9344,99.7798,99.9253,24698.0
2021-03-30 12:10:00,109.83,109.83,109.63,109.63,17649.0,99.9162,99.9162,99.7343,99.7343,17649.0
2021-03-30 12:15:00,109.63,109.65,109.45,109.48,16824.0,99.7343,99.7525,99.5705,99.5978,16824.0
2021-03-30 12:20:00,109.47,109.53,109.38,109.48,22381.0,99.5887,99.6433,99.5068,99.5978,22381.0
2021-03-30 12:25:00,109.47,109.69,109.47,109.63,12703.0,99.5887,99.7889,99.5887,99.7343,12703.0
2021-03-30 12:30:00,109.64,109.64,109.56,109.56,10784.0,99.7434,99.7434,99.6706,99.6706,10784.0
2021-03-30 12:35:00,109.54,109.63,109.47,109.58,8784.0,99.6524,99.7343,99.5887,99.6888,8784.0
2021-03-30 12:40:00,109.61,109.62,109.44,109.44,18153.0,99.7161,99.7252,99.5614,99.5614,18153.0
2021-03-30 12:45:00,109.43,109.55,109.4,109.54,11557.0,99.5523,99.6615,99.525,99.6524,11557.0
2021-03-30 12:50:00,109.54,109.58,109.45,109.55,17986.0,99.6524,99.6888,99.5705,99.6615,17986.0
2021-03-30 12:55:00,109.59,109.71,109.57,109.62,11210.0,99.6979,99.807,99.6797,99.7252,11210.0
2021-03-30 13:00:00,109.62,109.62,109.45,109.51,28613.0,99.7252,99.7252,99.5705,99.6251,28613.0
2021-03-30 13:05:00,109.54,109.55,109.37,109.48,24345.0,99.6524,99.6615,99.4977,99.5978,24345.0
2021-03-30 13:10:00,109.45,109.58,109.44,109.56,9208.0,99.5705,99.6888,99.5614,99.6706,9208.0
2021-03-30 13:15:00,109.56,109.61,109.51,109.61,9880.0,99.6706,99.7161,99.6251,99.7161,9880.0
2021-03-30 13:20:00,109.64,109.73,109.62,109.73,9635.0,99.7434,99.8252,99.7252,99.8252,9635.0
2021-03-30 13:25:00,109.71,109.83,109.7,109.77,16988.0,99.807,99.9162,99.798,99.8616,16988.0
2021-03-30 13:30:00,109.78,109.8,109.59,109.59,15132.0,99.8707,99.8889,99.6979,99.6979,15132.0
2021-03-30 13:35:00,109.61,109.7,109.53,109.63,20226.0,99.7161,99.798,99.6433,99.7343,20226.0
2021-03-30 13:40:00,109.62,109.63,109.56,109.57,12733.0,99.7252,99.7343,99.6706,99.6797,12733.0
2021-03-30 13:45:00,109.57,109.68,109.56,109.65,17815.0,99.6797,99.7798,99.6706,99.7525,17815.0
2021-03-30 13:50:00,109.66,109.79,109.65,109.78,14436.0,99.7616,99.8798,99.7525,99.8707,14436.0
2021-03-30 13:55:00,109.77,109.81,109.7,109.73,17797.0,99.8616,99.898,99.798,99.8252,17797.0
2021-03-30 14:00:00,109.7,109.74,109.61,109.72,14602.0,99.798,99.8343,99.7161,99.8161,14602.0
2021-03-30 14:05:00,109.71,109.82,109.7,109.8,17839.0,99.807,99.9071,99.798,99.8889,17839.0
2021-03-30 14:10:00,109.79,109.85,109.74,109.82,27524.0,99.8798,99.9344,99.8343,99.9071,27524.0
2021-03-30 14:15:00,109.82,109.89,109.78,109.8,22300.0,99.9071,99.9708,99.8707,99.8889,22300.0
2021-03-30 14:20:00,109.81,109.86,109.67,109.68,27707.0,99.898,99.9435,99.7707,99.7798,27707.0
2021-03-30 14:25:00,109.68,109.76,109.66,109.73,17524.0,99.7798,99.8525,99.7616,99.8252,17524.0
2021-03-30 14:30:00,109.75,109.93,109.74,109.93,16387.0,99.8434,100.0072,99.8343,100.0072,16387.0
2021-03-30 14:35:00,109.94,109.98,109.86,109.95,23834.0,100.0163,100.0527,99.9435,100.0254,23834.0
2021-03-30 14:40:00,109.95,109.98,109.88,109.9,16770.0,100.0254,100.0527,99.9617,99.9799,16770.0
2021-03-30 14:45:00,109.9,109.99,109.9,109.99,12508.0,99.9799,100.0618,99.9799,100.0618,12508.0
2021-03-30 14:50:00,109.99,110.11,109.95,110.05,41494.0,100.0618,100.1709,100.0254,100.1164,41494.0
2021-03-30 14:55:00,110.05,110.37,109.98,110.37,44521.0,100.1164,100.4075,100.0527,100.4075,44521.0
2021-03-30 15:00:00,110.37,110.38,110.23,110.33,41794.0,100.4075,100.4166,100.2801,100.3711,41794.0
2021-03-30 15:05:00,110.32,110.33,110.25,110.25,23538.0,100.362,100.3711,100.2983,100.2983,23538.0
2021-03-30 15:10:00,110.25,110.27,110.14,110.19,24501.0,100.2983,100.3165,100.1982,100.2437,24501.0
2021-03-30 15:15:00,110.18,110.21,110.12,110.18,22729.0,100.2346,100.2619,100.18,100.2346,22729.0
2021-03-30 15:20:00,110.17,110.3,110.16,110.3,39317.0,100.2255,100.3438,100.2164,100.3438,39317.0
2021-03-30 15:25:00,110.29,110.34,110.22,110.31,52242.0,100.3347,100.3802,100.271,100.3529,52242.0
2021-03-30 15:30:00,110.32,110.42,110.28,110.29,53324.0,100.362,100.453,100.3256,100.3347,53324.0
2021-03-30 15:35:00,110.28,110.33,110.06,110.08,38116.0,100.3256,100.3711,100.1255,100.1437,38116.0
2021-03-30 15:40:00,110.07,110.15,110.07,110.11,37133.0,100.1346,100.2073,100.1346,100.1709,37133.0
2021-03-30 15:45:00,110.12,110.15,109.99,110.01,44335.0,100.18,100.2073,100.0618,100.08,44335.0
2021-03-30 15:50:00,110.01,110.45,109.9,110.12,253506.0,100.08,100.4803,99.9799,100.18,253506.0
2021-03-30 15:55:00,110.1,110.32,109.85,110.28,442509.0,100.1618,100.362,99.9344,100.3256,442509.0
2021-03-31 09:30:00,110.34,110.52,110.11,110.24,164446.0,100.3802,100.5439,100.1709,100.2892,164446.0
2021-03-31 09:35:00,110.23,110.52,110.14,110.16,53302.0,100.2801,100.5439,100.1982,100.2164,53302.0
2021-03-31 09:40:00,110.19,110.45,110.16,110.22,43024.0,100.2437,100.4803,100.2164,100.271,43024.0
2021-03-31 09:45:00,110.2,110.44,110.19,110.27,50763.0,100.2528,100.4712,100.2437,100.3165,50763.0
2021-03-31 09:50:00,110.29,110.65,110.21,110.61,76644.0,100.3347,100.6622,100.2619,100.6258,76644.0
2021-03-31 09:55:00,110.63,110.95,110.62,110.95,32071.0,100.644,100.9351,100.6349,100.9351,32071.0
2021-03-31 10:00:00,110.96,111.46,110.91,111.34,222509.0,100.9442,101.3991,100.8987,101.2899,222509.0
2021-03-31 10:05:00,111.34,111.62,111.3,111.46,92753.0,101.2899,101.5446,101.2535,101.3991,92753.0
2021-03-31 10:10:00,111.44,111.5,111.16,111.31,70095.0,101.3809,101.4355,101.1262,101.2626,70095.0
2021-03-31 10:15:00,111.31,111.42,111.17,111.29,54260.0,101.2626,101.3627,101.1353,101.2444,54260.0
2021-03-31 10:20:00,111.32,111.44,111.21,111.25,29883.0,101.2717,101.3809,101.1717,101.208,29883.0
2021-03-31 10:25:00,111.26,111.32,111.08,111.12,27614.0,101.2171,101.2717,101.0534,101.0898,27614.0
2021-03-31 10:30:00,111.16,111.17,110.99,111.11,25579.0,101.1262,101.1353,100.9715,101.0807,25579.0
2021-03-31 10:35:00,111.12,111.22,111.06,111.11,31637.0,101.0898,101.1807,101.0352,101.0807,31637.0
2021-03-31 10:40:00,111.12,111.38,111.12,111.25,52806.0,101.0898,101.3263,101.0898,101.208,52806.0
2021-03-31 10:45:00,111.26,111.27,111.09,111.1,43493.0,101.2171,101.2262,101.0625,101.0716,43493.0
2021-03-31 10:50:00,111.11,111.39,111.06,111.38,28165.0,101.0807,101.3354,101.0352,101.3263,28165.0
2021-03-31 10:55:00,111.39,111.56,111.38,111.54,46522.0,101.3354,101.4901,101.3263,101.4719,46522.0
2021-03-31 11:00:00,111.55,111.57,111.37,111.45,30367.0,101.481,101.4992,101.3172,101.39,30367.0
2021-03-31 11:05:00,111.44,111.47,111.24,111.26,33787.0,101.3809,101.4082,101.1989,101.2171,33787.0
2021-03-31 11:10:00,111.26,111.35,111.24,111.33,25860.0,101.2171,101.299,101.1989,101.2808,25860.0
2021-03-31 11:15:00,111.33,111.33,111.11,111.12,43288.0,101.2808,101.2808,101.0807,101.0898,43288.0
2021-03-31 11:20:00,111.12,111.12,110.96,111.03,59313.0,101.0898,101.0898,100.9442,101.0079,59313.0
2021-03-31 11:25:00,111.04,111.12,110.78,110.8,44480.0,101.017,101.0898,100.7805,100.7987,44480.0
2021-03-31 11:30:00,110.79,110.94,110.73,110.74,31274.0,100.7896,100.926,100.735,100.7441,31274.0
2021-03-31 11:35:00,110.74,110.99,110.74,110.92,20582.0,100.7441,100.9715,100.7441,100.9078,20582.0
2021-03-31 11:40:00,110.9,110.97,110.8,110.86,17980.0,100.8896,100.9533,100.7987,100.8532,17980.0
2021-03-31 11:45:00,110.87,111.04,110.86,111.02,18383.0,100.8623,101.017,100.8532,100.9988,18383.0
2021-03-31 11:50:00,111.02,111.11,111.02,111.07,17224.0,100.9988,101.0807,100.9988,101.0443,17224.0
2021-03-31 11:55:00,111.08,111.12,110.89,110.89,13787.0,101.0534,101.0898,100.8805,100.8805,13787.0
2021-03-31 12:00:00,110.9,110.99,110.88,110.93,24439.0,100.8896,100.9715,100.8714,100.9169,24439.0
2021-03-31 12:05:00,110.93,110.95,110.85,110.87,14726.0,100.9169,100.9351,100.8441,100.8623,14726.0
2021-03-31 12:10:00,110.86,110.86,110.74,110.75,19527.0,100.8532,100.8532,100.7441,100.7532,19527.0
2021-03-31 12:15:00,110.75,110.76,110.62,110.64,15521.0,100.7532,100.7623,100.6349,100.6531,15521.0
2021-03-31 12:20:00,110.65,110.7,110.62,110.64,15837.0,100.6622,100.7077,100.6349,100.6531,15837.0
2021-03-31 12:25:00,110.64,110.7,110.59,110.7,19144.0,100.6531,100.7077,100.6076,100.7077,19144.0
2021-03-31 12:30:00,110.72,110.88,110.7,110.86,27818.0,100.7259,100.8714,100.7077,100.8532,27818.0
2021-03-31 12:35:00,110.87,110.95,110.87,110.88,16933.0,100.8623,100.9351,100.8623,100.8714,16933.0
2021-03-31 12:40:00,110.89,110.94,110.86,110.87,29286.0,100.8805,100.926,100.8532,100.8623,29286.0
2021-03-31 12:45:00,110.87,110.9,110.81,110.81,18634.0,100.8623,100.8896,100.8078,100.8078,18634.0
2021-03-31 12:50:00,110.81,110.87,110.76,110.77,18786.0,100.8078,100.8623,100.7623,100.7714,18786.0
2021-03-31 12:55:00,110.75,110.8,110.66,110.67,25104.0,100.7532,100.7987,100.6713,100.6804,25104.0
2021-03-31 13:00:00,110.68,110.77,110.68,110.74,21416.0,100.6895,100.7714,100.6895,100.7441,21416.0
2021-03-31 13:05:00,110.75,110.94,110.75,110.94,15850.0,100.7532,100.926,100.7532,100.926,15850.0
2021-03-31 13:10:00,110.95,110.95,110.82,110.84,22845.0,100.9351,100.9351,100.8169,100.835,22845.0
2021-03-31 13:15:00,110.83,110.94,110.73,110.75,20776.0,100.826,100.926,100.735,100.7532,20776.0
2021-03-31 13:20:00,110.75,110.78,110.63,110.67,17971.0,100.7532,100.7805,100.644,100.6804,17971.0
2021-03-31 13:25:00,110.68,110.79,110.66,110.77,15458.0,100.6895,100.7896,100.6713,100.7714,15458.0
2021-03-31 13:30:00,110.77,110.88,110.77,110.87,29879.0,100.7714,100.8714,100.7714,100.8623,29879.0
2021-03-31 13:35:00,110.87,110.91,110.74,110.74,29571.0,100.8623,100.8987,100.7441,100.7441,29571.0
2021-03-31 13:40:00,110.75,110.75,110.56,110.57,40548.0,100.7532,100.7532,100.5803,100.5894,40548.0
2021-03-31 13:45:00,110.57,110.57,110.47,110.5,42526.0,100.5894,100.5894,100.4984,100.5257,42526.0
2021-03-31 13:50:00,110.51,110.51,110.3,110.31,42482.0,100.5348,100.5348,100.3438,100.3529,42482.0
2021-03-31 13:55:00,110.33,110.36,110.3,110.32,31403.0,100.3711,100.3984,100.3438,100.362,31403.0
2021-03-31 14:00:00,110.32,110.33,110.07,110.08,47531.0,100.362,100.3711,100.1346,100.1437,47531.0
2021-03-31 14:05:00,110.07,110.08,109.88,109.89,54978.0,100.1346,100.1437,99.9617,99.9708,54978.0
2021-03-31 14:10:00,109.9,109.99,109.79,109.91,51462.0,99.9799,100.0618,99.8798,99.989,51462.0
2021-03-31 14:15:00,109.92,110.0,109.86,109.94,33026.0,99.9981,100.0709,99.9435,100.0163,33026.0
2021-03-31 14:20:00,109.92,109.93,109.76,109.79,30163.0,99.9981,100.0072,99.8525,99.8798,30163.0
2021-03-31 14:25:00,109.79,109.94,109.77,109.94,31294.0,99.8798,100.0163,99.8616,100.0163,31294.0
2021-03-31 14:30:00,109.96,110.13,109.95,110.11,39712.0,100.0345,100.1891,100.0254,100.1709,39712.0
2021-03-31 14:35:00,110.14,110.21,110.08,110.08,35953.0,100.1982,100.2619,100.1437,100.1437,35953.0
2021-03-31 14:40:00,110.09,110.09,109.94,109.98,21624.0,100.1527,100.1527,100.0163,100.0527,21624.0
2021-03-31 14:45:00,109.98,110.04,109.85,109.86,21785.0,100.0527,100.1073,99.9344,99.9435,21785.0
2021-03-31 14:50:00,109.85,109.94,109.82,109.92,32470.0,99.9344,100.0163,99.9071,99.9981,32470.0
2021-03-31 14:55:00,109.92,110.08,109.89,109.9,20936.0,99.9981,100.1437,99.9708,99.9799,20936.0
2021-03-31 15:00:00,109.9,109.94,109.82,109.86,37113.0,99.9799,100.0163,99.9071,99.9435,37113.0
2021-03-31 15:05:00,109.84,109.87,109.76,109.82,43969.0,99.9253,99.9526,99.8525,99.9071,43969.0
2021-03-31 15:10:00,109.82,109.84,109.76,109.84,33733.0,99.9071,99.9253,99.8525,99.9253,33733.0
2021-03-31 15:15:00,109.84,110.03,109.84,109.98,28100.0,99.9253,100.0982,99.9253,100.0527,28100.0
2021-03-31 15:20:00,109.96,109.98,109.85,109.88,33857.0,100.0345,100.0527,99.9344,99.9617,33857.0
2021-03-31 15:25:00,109.88,109.97,109.8,109.81,40800.0,99.9617,100.0436,99.8889,99.898,40800.0
2021-03-31 15:30:00,109.8,109.87,109.74,109.76,53238.0,99.8889,99.9526,99.8343,99.8525,53238.0
2021-03-31 15:35:00,109.75,109.78,109.69,109.7,54915.0,99.8434,99.8707,99.7889,99.798,54915.0
2021-03-31 15:40:00,109.69,109.7,109.48,109.5,65544.0,99.7889,99.798,99.5978,99.616,65544.0
2021-03-31 15:45:00,109.51,109.57,109.42,109.51,102440.0,99.6251,99.6797,99.5432,99.6251,102440.0
2021-03-31 15:50:00,109.5,109.66,109.2,109.26,295901.0,99.616,99.7616,99.3431,99.3977,295901.0
2021-03-31 15:55:00,109.26,109.47,109.19,109.21,454152.0,99.3977,99.5887,99.334,99.3522,454152.0
2021-04-01 09:30:00,110.01,110.06,109.35,109.91,185370.0,100.08,100.1255,99.4795,99.989,185370.0
2021-04-01 09:35:00,109.94,109.99,109.67,109.79,63675.0,100.0163,100.0618,99.7707,99.8798,63675.0
2021-04-01 09:40:00,109.8,109.8,109.15,109.24,85921.0,99.8889,99.8889,99.2976,99.3795,85921.0
2021-04-01 09:45:00,109.25,109.26,108.45,108.45,123726.0,99.3886,99.3977,98.6608,98.6608,123726.0
2021-04-01 09:50:00,108.45,108.61,108.35,108.49,81551.0,98.6608,98.8063,98.5698,98.6972,81551.0
2021-04-01 09:55:00,108.48,108.49,108.2,108.36,91332.0,98.6881,98.6972,98.4333,98.5789,91332.0
2021-04-01 10:00:00,108.37,108.98,108.32,108.98,74380.0,98.588,99.1429,98.5425,99.1429,74380.0
2021-04-01 10:05:00,108.99,109.12,108.88,109.07,60766.0,99.152,99.2703,99.052,99.2248,60766.0
2021-04-01 10:10:00,109.08,109.09,108.75,108.76,55219.0,99.2339,99.243,98.9337,98.9428,55219.0
2021-04-01 10:15:00,108.77,109.06,108.77,109.04,51421.0,98.9519,99.2157,98.9519,99.1975,51421.0
2021-04-01 10:20:00,109.03,109.06,108.84,108.94,32351.0,99.1884,99.2157,99.0156,99.1066,32351.0
2021-04-01 10:25:00,108.94,109.12,108.93,108.99,69058.0,99.1066,99.2703,99.0975,99.152,69058.0
2021-04-01 10:30:00,109.02,109.22,109.0,109.17,45002.0,99.1793,99.3613,99.1611,99.3158,45002.0
2021-04-01 10:35:00,109.18,109.34,109.15,109.23,55338.0,99.3249,99.4704,99.2976,99.3704,55338.0
2021-04-01 10:40:00,109.23,109.35,109.2,109.29,55231.0,99.3704,99.4795,99.3431,99.425,55231.0
2021-04-01 10:45:00,109.24,109.29,109.13,109.19,37441.0,99.3795,99.425,99.2794,99.334,37441.0
2021-04-01 10:50:00,109.2,109.38,109.18,109.21,58635.0,99.3431,99.5068,99.3249,99.3522,58635.0
2021-04-01 10:55:00,109.23,109.41,109.11,109.33,58042.0,99.3704,99.5341,99.2612,99.4613,58042.0
2021-04-01 11:00:00,109.32,109.36,109.19,109.27,31850.0,99.4523,99.4886,99.334,99.4068,31850.0
2021-04-01 11:05:00,109.19,109.24,109.06,109.23,63120.0,99.334,99.3795,99.2157,99.3704,63120.0
2021-04-01 11:10:00,109.22,109.23,109.03,109.05,56929.0,99.3613,99.3704,99.1884,99.2066,56929.0
2021-04-01 11:15:00,109.07,109.11,108.98,109.03,45075.0,99.2248,99.2612,99.1429,99.1884,45075.0
2021-04-01 11:20:00,109.04,109.27,108.98,109.12,38962.0,99.1975,99.4068,99.1429,99.2703,38962.0
2021-04-01 11:25:00,109.09,109.1,108.97,109.08,36610.0,99.243,99.2521,99.1338,99.2339,36610.0
2021-04-01 11:30:00,109.08,109.2,109.02,109.13,32089.0,99.2339,99.3431,99.1793,99.2794,32089.0
2021-04-01 11:35:00,109.14,109.24,109.14,109.23,30673.0,99.2885,99.3795,99.2885,99.3704,30673.0
2021-04-01 11:40:00,109.23,109.26,109.16,109.22,33645.0,99.3704,99.3977,99.3067,99.3613,33645.0
2021-04-01 11:45:00,109.23,109.23,109.09,109.12,27744.0,99.3704,99.3704,99.243,99.2703,27744.0
2021-04-01 11:50:00,109.13,109.17,109.02,109.02,18711.0,99.2794,99.3158,99.1793,99.1793,18711.0
2021-04-01 11:55:00,109.02,109.23,109.01,109.13,57880.0,99.1793,99.3704,99.1702,99.2794,57880.0
2021-04-01 12:00:00,109.14,109.3,109.13,109.3,19417.0,99.2885,99.4341,99.2794,99.4341,19417.0
2021-04-01 12:05:00,109.3,109.3,109.22,109.25,36772.0,99.4341,99.4341,99.3613,99.3886,36772.0
2021-04-01 12:10:00,109.25,109.28,109.14,109.17,19236.0,99.3886,99.4159,99.2885,99.3158,19236.0
2021-04-01 12:15:00,109.17,109.18,109.06,109.08,41223.0,99.3158,99.3249,99.2157,99.2339,41223.0
2021-04-01 12:20:00,109.08,109.14,109.0,109.01,20334.0,99.2339,99.2885,99.1611,99.1702,20334.0
2021-04-01 12:25:00,109.02,109.04,108.95,108.98,15549.0,99.1793,99.1975,99.1156,99.1429,15549.0
2021-04-01 12:30:00,108.98,109.03,108.95,109.01,27169.0,99.1429,99.1884,99.1156,99.1702,27169.0
2021-04-01 12:35:00,109.0,109.0,108.94,108.95,24672.0,99.1611,99.1611,99.1066,99.1156,24672.0
2021-04-01 12:40:00,108.94,108.95,108.85,108.92,33034.0,99.1066,99.1156,99.0247,99.0884,33034.0
2021-04-01 12:45:00,108.93,109.02,108.89,108.95,42949.0,99.0975,99.1793,99.0611,99.1156,42949.0
2021-04-01 12:50:00,108.95,109.01,108.94,108.98,27494.0,99.1156,99.1702,99.1066,99.1429,27494.0
2021-04-01 12:55:00,108.98,109.07,108.98,109.02,27936.0,99.1429,99.2248,99.1429,99.1793,27936.0
2021-04-01 13:00:00,109.03,109.14,109.02,109.14,17941.0,99.1884,99.2885,99.1793,99.2885,17941.0
2021-04-01 13:05:00,109.13,109.18,108.99,109.0,34093.0,99.2794,99.3249,99.152,99.1611,34093.0
2021-04-01 13:10:00,109.0,109.01,108.92,108.92,16796.0,99.1611,99.1702,99.0884,99.0884,16796.0
2021-04-01 13:15:00,108.92,108.93,108.78,108.81,33233.0,99.0884,99.0975,98.961,98.9883,33233.0
2021-04-01 13:20:00,108.81,109.02,108.81,109.01,31815.0,98.9883,99.1793,98.9883,99.1702,31815.0
2021-04-01 13:25:00,109.01,109.06,108.91,109.02,62288.0,99.1702,99.2157,99.0793,99.1793,62288.0
2021-04-01 13:30:00,109.01,109.15,109.01,109.09,26016.0,99.1702,99.2976,99.1702,99.243,26016.0
2021-04-01 13:35:00,109.09,109.18,109.06,109.17,30971.0,99.243,99.3249,99.2157,99.3158,30971.0
2021-04-01 13:40:00,109.15,109.15,108.99,109.01,33876.0,99.2976,99.2976,99.152,99.1702,33876.0
2021-04-01 13:45:00,109.01,109.12,109.0,109.02,24820.0,99.1702,99.2703,99.1611,99.1793,24820.0
2021-04-01 13:50:00,109.02,109.06,108.97,109.03,15817.0,99.1793,99.2157,99.1338,99.1884,15817.0
2021-04-01 13:55:00,109.02,109.06,108.98,108.99,20695.0,99.1793,99.2157,99.1429,99.152,20695.0
2021-04-01 14:00:00,109.0,109.08,108.98,109.06,25212.0,99.1611,99.2339,99.1429,99.2157,25212.0
2021-04-01 14:05:00,109.05,109.2,109.03,109.09,140836.0,99.2066,99.3431,99.1884,99.243,140836.0
2021-04-01 14:10:00,109.09,109.17,109.07,109.15,28017.0,99.243,99.3158,99.2248,99.2976,28017.0
2021-04-01 14:15:00,109.14,109.19,109.1,109.19,61883.0,99.2885,99.334,99.2521,99.334,61883.0
2021-04-01 14:20:00,109.18,109.31,109.17,109.31,53668.0,99.3249,99.4432,99.3158,99.4432,53668.0
2021-04-01 14:25:00,109.3,109.3,109.17,109.18,25600.0,99.4341,99.4341,99.3158,99.3249,25600.0
2021-04-01 14:30:00,109.18,109.22,109.13,109.14,30949.0,99.3249,99.3613,99.2794,99.2885,30949.0
2021-04-01 14:35:00,109.13,109.15,109.08,109.11,36551.0,99.2794,99.2976,99.2339,99.2612,36551.0
2021-04-01 14:40:00,109.1,109.12,109.03,109.04,23214.0,99.2521,99.2703,99.1884,99.1975,23214.0
2021-04-01 14:45:00,109.0,109.13,109.0,109.11,24571.0,99.1611,99.2794,99.1611,99.2612,24571.0
2021-04-01 14:50:00,109.12,109.15,109.09,109.11,46342.0,99.2703,99.2976,99.243,99.2612,46342.0
2021-04-01 14:55:00,109.1,109.2,109.07,109.08,42552.0,99.2521,99.3431,99.2248,99.2339,42552.0
2021-04-01 15:00:00,109.08,109.1,109.02,109.05,27070.0,99.2339,99.2521,99.1793,99.2066,27070.0
2021-04-01 15:05:00,109.04,109.18,109.02,109.16,22775.0,99.1975,99.3249,99.1793,99.3067,22775.0
2021-04-01 15:10:00,109.16,109.18,109.1,109.13,22587.0,99.3067,99.3249,99.2521,99.2794,22587.0
2021-04-01 15:15:00,109.12,109.2,109.06,109.18,36598.0,99.2703,99.3431,99.2157,99.3249,36598.0
2021-04-01 15:20:00,109.14,109.18,109.04,109.07,53779.0,99.2885,99.3249,99.1975,99.2248,53779.0
2021-04-01 15:25:00,109.07,109.2,109.06,109.15,29326.0,99.2248,99.3431,99.2157,99.2976,29326.0
2021-04-01 15:30:00,109.15,109.16,109.08,109.13,41459.0,99.2976,99.3067,99.2339,99.2794,41459.0
2021-04-01 15:35:00,109.13,109.16,108.96,109.01,63524.0,99.2794,99.3067,99.1247,99.1702,63524.0
2021-04-01 15:40:00,109.0,109.03,108.96,108.98,48857.0,99.1611,99.1884,99.1247,99.1429,48857.0
2021-04-01 15:45:00,108.98,109.12,108.98,109.07,60595.0,99.1429,99.2703,99.1429,99.2248,60595.0
2021-04-01 15:50:00,109.07,109.29,109.07,109.28,155057.0,99.2248,99.425,99.2248,99.4159,155057.0
2021-04-01 15:55:00,109.29,109.47,109.29,109.38,261768.0,99.425,99.5887,99.425,99.5068,261768.0
2021-04-05 09:30:00,109.91,110.87,109.87,110.79,158787.0,99.989,100.8623,99.9526,100.7896,158787.0
2021-04-05 09:35:00,110.8,110.87,110.29,110.32,86105.0,100.7987,100.8623,100.3347,100.362,86105.0
2021-04-05 09:40:00,110.33,110.43,110.05,110.15,66484.0,100.3711,100.4621,100.1164,100.2073,66484.0
2021-04-05 09:45:00,110.13,110.34,110.02,110.3,43375.0,100.1891,100.3802,100.0891,100.3438,43375.0
2021-04-05 09:50:00,110.32,110.48,110.15,110.16,39984.0,100.362,100.5075,100.2073,100.2164,39984.0
2021-04-05 09:55:00,110.16,110.32,110.13,110.18,47482.0,100.2164,100.362,100.1891,100.2346,47482.0
2021-04-05 10:00:00,110.2,110.23,110.03,110.16,42289.0,100.2528,100.2801,100.0982,100.2164,42289.0
2021-04-05 10:05:00,110.19,110.61,110.14,110.56,64559.0,100.2437,100.6258,100.1982,100.5803,64559.0
2021-04-05 10:10:00,110.57,110.85,110.5,110.81,72681.0,100.5894,100.8441,100.5257,100.8078,72681.0
2021-04-05 10:15:00,110.82,111.31,110.82,111.27,89667.0,100.8169,101.2626,100.8169,101.2262,89667.0
2021-04-05 10:20:00,111.3,111.32,111.14,111.15,52007.0,101.2535,101.2717,101.108,101.1171,52007.0
2021-04-05 10:25:00,111.14,111.17,110.98,111.08,38694.0,101.108,101.1353,100.9624,101.0534,38694.0
2021-04-05 10:30:00,111.08,111.11,110.88,110.98,37454.0,101.0534,101.0807,100.8714,100.9624,37454.0
2021-04-05 10:35:00,110.98,111.01,110.8,110.8,49760.0,100.9624,100.9897,100.7987,100.7987,49760.0
2021-04-05 10:40:00,110.81,110.95,110.8,110.88,26490.0,100.8078,100.9351,100.7987,100.8714,26490.0
2021-04-05 10:45:00,110.9,111.1,110.88,110.95,45954.0,100.8896,101.0716,100.8714,100.9351,45954.0
2021-04-05 10:50:00,110.97,111.04,110.81,110.88,37725.0,100.9533,101.017,100.8078,100.8714,37725.0
2021-04-05 10:55:00,110.87,111.04,110.86,110.97,30044.0,100.8623,101.017,100.8532,100.9533,30044.0
2021-04-05 11:00:00,110.98,111.05,110.75,111.05,73234.0,100.9624,101.0261,100.7532,101.0261,73234.0
2021-04-05 11:05:00,111.06,111.18,111.03,111.11,33102.0,101.0352,101.1444,101.0079,101.0807,33102.0
2021-04-05 11:10:00,111.12,111.13,111.02,111.04,38143.0,101.0898,101.0989,100.9988,101.017,38143.0
2021-04-05 11:15:00,111.05,111.21,111.04,111.19,41369.0,101.0261,101.1717,101.017,101.1535,41369.0
2021-04-05 11:20:00,111.2,111.21,110.94,110.96,47230.0,101.1626,101.1717,100.926,100.9442,47230.0
2021-04-05 11:25:00,110.97,111.01,110.91,110.91,12674.0,100.9533,100.9897,100.8987,100.8987,12674.0
2021-04-05 11:30:00,110.94,111.07,110.92,110.94,50824.0,100.926,101.0443,100.9078,100.926,50824.0
2021-04-05 11:35:00,110.95,111.09,110.92,111.08,20459.0,100.9351,101.0625,100.9078,101.0534,20459.0
2021-04-05 11:40:00,111.08,111.17,111.05,111.15,29903.0,101.0534,101.1353,101.0261,101.1171,29903.0
2021-04-05 11:45:00,111.15,111.18,111.08,111.15,18107.0,101.1171,101.1444,101.0534,101.1171,18107.0
2021-04-05 11:50:00,111.16,111.16,110.99,111.03,28019.0,101.1262,101.1262,100.9715,101.0079,28019.0
2021-04-05 11:55:00,111.05,111.11,110.94,110.95,73435.0,101.0261,101.0807,100.926,100.9351,73435.0
2021-04-05 12:00:00,110.98,111.09,110.98,111.04,24259.0,100.9624,101.0625,100.9624,101.017,24259.0
2021-04-05 12:05:00,111.05,111.06,110.94,110.96,15297.0,101.0261,101.0352,100.926,100.9442,15297.0
2021-04-05 12:10:00,110.95,110.97,110.82,110.84,43518.0,100.9351,100.9533,100.8169,100.835,43518.0
2021-04-05 12:15:00,110.84,110.84,110.73,110.77,23514.0,100.835,100.835,100.735,100.7714,23514.0
2021-04-05 12:20:00,110.78,110.93,110.77,110.82,36025.0,100.7805,100.9169,100.7714,100.8169,36025.0
2021-04-05 12:25:00,110.82,110.92,110.82,110.91,39516.0,100.8169,100.9078,100.8169,100.8987,39516.0
2021-04-05 12:30:00,110.93,111.32,110.92,111.32,72210.0,100.9169,101.2717,100.9078,101.2717,72210.0
2021-04-05 12:35:00,111.33,111.35,111.19,111.2,34299.0,101.2808,101.299,101.1535,101.1626,34299.0
2021-04-05 12:40:00,111.21,111.21,110.96,110.99,67484.0,101.1717,101.1717,100.9442,100.9715,67484.0
2021-04-05 12:45:00,110.96,111.21,110.96,111.2,37697.0,100.9442,101.1717,100.9442,101.1626,37697.0
2021-04-05 12:50:00,111.17,111.18,111.06,111.08,23313.0,101.1353,101.1444,101.0352,101.0534,23313.0
2021-04-05 12:55:00,111.07,111.16,111.03,111.16,23154.0,101.0443,101.1262,101.0079,101.1262,23154.0
2021-04-05 13:00:00,111.15,111.24,111.12,111.2,22174.0,101.1171,101.1989,101.0898,101.1626,22174.0
2021-04-05 13:05:00,111.2,111.21,111.12,111.17,28787.0,101.1626,101.1717,101.0898,101.1353,28787.0
2021-04-05 13:10:00,111.18,111.19,110.99,111.03,29756.0,101.1444,101.1535,100.9715,101.0079,29756.0
2021-04-05 13:15:00,111.03,111.05,110.94,110.98,38253.0,101.0079,101.0261,100.926,100.9624,38253.0
2021-04-05 13:20:00,110.98,111.0,110.85,110.86,26705.0,100.9624,100.9806,100.8441,100.8532,26705.0
2021-04-05 13:25:00,110.86,110.9,110.73,110.84,46072.0,100.8532,100.8896,100.735,100.835,46072.0
2021-04-05 13:30:00,110.86,110.87,110.7,110.85,158007.0,100.8532,100.8623,100.7077,100.8441,158007.0
2021-04-05 13:35:00,110.87,110.89,110.72,110.78,107303.0,100.8623,100.8805,100.7259,100.7805,107303.0
2021-04-05 13:40:00,110.76,111.1,110.72,111.09,52761.0,100.7623,101.0716,100.7259,101.0625,52761.0
2021-04-05 13:45:00,111.08,111.08,110.98,111.01,28002.0,101.0534,101.0534,100.9624,100.9897,28002.0
2021-04-05 13:50:00,111.01,111.1,110.96,111.07,25309.0,100.9897,101.0716,100.9442,101.0443,25309.0
2021-04-05 13:55:00,111.07,111.1,111.03,111.07,23467.0,101.0443,101.0716,101.0079,101.0443,23467.0
2021-04-05 14:00:00,111.07,111.11,110.99,110.99,29398.0,101.0443,101.0807,100.9715,100.9715,29398.0
2021-04-05 14:05:00,110.99,111.06,110.96,111.02,34468.0,100.9715,101.0352,100.9442,100.9988,34468.0
2021-04-05 14:10:00,111.02,111.1,111.01,111.03,51876.0,100.9988,101.0716,100.9897,101.0079,51876.0
2021-04-05 14:15:00,111.02,111.09,110.95,111.09,42445.0,100.9988,101.0625,100.9351,101.0625,42445.0
2021-04-05 14:20:00,111.07,111.08,110.98,111.04,25596.0,101.0443,101.0534,100.9624,101.017,25596.0
2021-04-05 14:25:00,111.04,111.06,110.95,111.05,28506.0,101.017,101.0352,100.9351,101.0261,28506.0
2021-04-05 14:30:00,111.07,111.2,111.04,111.2,21135.0,101.0443,101.1626,101.017,101.1626,21135.0
2021-04-05 14:35:00,111.2,111.25,111.15,111.24,36630.0,101.1626,101.208,101.1171,101.1989,36630.0
2021-04-05 14:40:00,111.24,111.25,111.13,111.16,28702.0,101.1989,101.208,101.0989,101.1262,28702.0
2021-04-05 14:45:00,111.17,111.17,111.05,111.13,36123.0,101.1353,101.1353,101.0261,101.0989,36123.0
2021-04-05 14:50:00,111.13,111.14,111.02,111.06,39215.0,101.0989,101.108,100.9988,101.0352,39215.0
2021-04-05 14:55:00,111.06,111.11,110.97,110.99,86234.0,101.0352,101.0807,100.9533,100.9715,86234.0
2021-04-05 15:00:00,111.0,111.01,110.89,110.92,70619.0,100.9806,100.9897,100.8805,100.9078,70619.0
2021-04-05 15:05:00,110.92,110.94,110.77,110.77,95092.0,100.9078,100.926,100.7714,100.7714,95092.0
2021-04-05 15:10:00,110.77,110.84,110.73,110.77,59730.0,100.7714,100.835,100.735,100.7714,59730.0
2021-04-05 15:15:00,110.76,110.97,110.64,110.97,81198.0,100.7623,100.9533,100.6531,100.9533,81198.0
2021-04-05 15:20:00,110.98,111.04,110.94,110.97,32707.0,100.9624,101.017,100.926,100.9533,32707.0
2021-04-05 15:25:00,110.97,110.98,110.86,110.95,37427.0,100.9533,100.9624,100.8532,100.9351,37427.0
2021-04-05 15:30:00,110.95,111.06,110.89,111.03,64299.0,100.9351,101.0352,100.8805,101.0079,64299.0
2021-04-05 15:35:00,111.05,111.14,110.98,111.01,62045.0,101.0261,101.108,100.9624,100.9897,62045.0
2021-04-05 15:40:00,111.01,111.14,110.98,111.08,54024.0,100.9897,101.108,100.9624,101.0534,54024.0
2021-04-05 15:45:00,111.08,111.08,110.89,110.89,75590.0,101.0534,101.0534,100.8805,100.8805,75590.0
2021-04-05 15:50:00,110.89,111.27,110.81,111.12,155759.0,100.8805,101.2262,100.8078,101.0898,155759.0
2021-04-05 15:55:00,111.12,111.17,110.95,111.03,310067.0,101.0898,101.1353,100.9351,101.0079,310067.0
2021-04-06 09:30:00,111.31,111.73,111.09,111.7,186852.0,101.2626,101.6447,101.0625,101.6174,186852.0
2021-04-06 09:35:00,111.68,111.85,111.25,111.25,111311.0,101.5992,101.7539,101.208,101.208,111311.0
2021-04-06 09:40:00,111.23,111.48,111.22,111.44,46403.0,101.1898,101.4173,101.1807,101.3809,46403.0
2021-04-06 09:45:00,111.45,111.82,111.45,111.8,39684.0,101.39,101.7266,101.39,101.7084,39684.0
2021-04-06 09:50:00,111.8,112.28,111.75,112.2,206577.0,101.7084,102.1451,101.6629,102.0723,206577.0
2021-04-06 09:55:00,112.18,112.22,111.95,112.08,53256.0,102.0541,102.0905,101.8449,101.9631,53256.0
2021-04-06 10:00:00,112.07,112.43,112.06,112.42,68578.0,101.954,102.2815,101.9449,102.2724,68578.0
2021-04-06 10:05:00,112.41,112.63,112.4,112.57,140205.0,102.2633,102.4635,102.2542,102.4089,140205.0
2021-04-06 10:10:00,112.57,112.62,112.4,112.51,48415.0,102.4089,102.4544,102.2542,102.3543,48415.0
2021-04-06 10:15:00,112.5,112.56,112.4,112.5,32933.0,102.3452,102.3998,102.2542,102.3452,32933.0
2021-04-06 10:20:00,112.5,112.58,112.46,112.5,30394.0,102.3452,102.418,102.3088,102.3452,30394.0
2021-04-06 10:25:00,112.5,112.64,112.46,112.5,36662.0,102.3452,102.4726,102.3088,102.3452,36662.0
2021-04-06 10:30:00,112.51,112.78,112.48,112.71,79083.0,102.3543,102.5999,102.327,102.5363,79083.0
2021-04-06 10:35:00,112.71,112.77,112.6,112.77,26089.0,102.5363,102.5908,102.4362,102.5908,26089.0
2021-04-06 10:40:00,112.76,112.77,112.54,112.7,30286.0,102.5817,102.5908,102.3816,102.5272,30286.0
2021-04-06 10:45:00,112.71,112.84,112.71,112.83,40881.0,102.5363,102.6545,102.5363,102.6454,40881.0
2021-04-06 10:50:00,112.83,112.92,112.76,112.91,48921.0,102.6454,102.7273,102.5817,102.7182,48921.0
2021-04-06 10:55:00,112.91,112.99,112.88,112.88,74762.0,102.7182,102.791,102.6909,102.6909,74762.0
2021-04-06 11:00:00,112.87,113.1,112.8,113.04,67825.0,102.6818,102.8911,102.6181,102.8365,67825.0
2021-04-06 11:05:00,113.03,113.12,112.97,113.04,59198.0,102.8274,102.9092,102.7728,102.8365,59198.0
2021-04-06 11:10:00,113.03,113.24,113.0,113.21,64233.0,102.8274,103.0184,102.8001,102.9911,64233.0
2021-04-06 11:15:00,113.22,113.23,113.11,113.19,45841.0,103.0002,103.0093,102.9001,102.9729,45841.0
2021-04-06 11:20:00,113.19,113.25,113.15,113.16,99533.0,102.9729,103.0275,102.9365,102.9456,99533.0
2021-04-06 11:25:00,113.16,113.23,113.15,113.17,20028.0,102.9456,103.0093,102.9365,102.9547,20028.0
2021-04-06 11:30:00,113.17,113.24,113.14,113.23,47252.0,102.9547,103.0184,102.9274,103.0093,47252.0
2021-04-06 11:35:00,113.24,113.38,113.2,113.25,110590.0,103.0184,103.1458,102.982,103.0275,110590.0
2021-04-06 11:40:00,113.24,113.25,113.03,113.08,56293.0,103.0184,103.0275,102.8274,102.8729,56293.0
2021-04-06 11:45:00,113.09,113.11,112.97,112.97,35481.0,102.882,102.9001,102.7728,102.7728,35481.0
2021-04-06 11:50:00,112.98,112.99,112.87,112.91,26305.0,102.7819,102.791,102.6818,102.7182,26305.0
2021-04-06 11:55:00,112.9,112.9,112.63,112.64,36216.0,102.7091,102.7091,102.4635,102.4726,36216.0
2021-04-06 12:00:00,112.65,112.71,112.63,112.67,19641.0,102.4817,102.5363,102.4635,102.4999,19641.0
2021-04-06 12:05:00,112.67,112.7,112.58,112.59,16793.0,102.4999,102.5272,102.418,102.4271,16793.0
2021-04-06 12:10:00,112.59,112.59,112.48,112.53,31202.0,102.4271,102.4271,102.327,102.3725,31202.0
2021-04-06 12:15:00,112.53,112.61,112.45,112.48,115459.0,102.3725,102.4453,102.2997,102.327,115459.0
2021-04-06 12:20:00,112.46,112.89,112.45,112.89,43879.0,102.3088,102.7,102.2997,102.7,43879.0
2021-04-06 12:25:00,112.89,112.9,112.78,112.83,58147.0,102.7,102.7091,102.5999,102.6454,58147.0
2021-04-06 12:30:00,112.82,112.84,112.61,112.61,30303.0,102.6363,102.6545,102.4453,102.4453,30303.0
2021-04-06 12:35:00,112.61,113.11,112.56,112.96,395945.0,102.4453,102.9001,102.3998,102.7637,395945.0
2021-04-06 12:40:00,112.95,113.06,112.75,112.81,230599.0,102.7546,102.8547,102.5726,102.6272,230599.0
2021-04-06 12:45:00,112.81,113.01,112.76,112.97,50791.0,102.6272,102.8092,102.5817,102.7728,50791.0
2021-04-06 12:50:00,112.97,112.97,112.79,112.81,44505.0,102.7728,102.7728,102.609,102.6272,44505.0
2021-04-06 12:55:00,112.8,112.83,112.71,112.71,23650.0,102.6181,102.6454,102.5363,102.5363,23650.0
2021-04-06 13:00:00,112.71,112.81,112.67,112.7,26774.0,102.5363,102.6272,102.4999,102.5272,26774.0
2021-04-06 13:05:00,112.71,112.8,112.69,112.77,17739.0,102.5363,102.6181,102.5181,102.5908,17739.0
2021-04-06 13:10:00,112.75,112.89,112.71,112.85,21464.0,102.5726,102.7,102.5363,102.6636,21464.0
2021-04-06 13:15:00,112.84,112.9,112.82,112.88,30060.0,102.6545,102.7091,102.6363,102.6909,30060.0
2021-04-06 13:20:00,112.89,112.93,112.83,112.88,19639.0,102.7,102.7364,102.6454,102.6909,19639.0
2021-04-06 13:25:00,112.89,112.92,112.8,112.91,24056.0,102.7,102.7273,102.6181,102.7182,24056.0
2021-04-06 13:30:00,112.92,113.13,112.88,113.1,30759.0,102.7273,102.9183,102.6909,102.8911,30759.0
2021-04-06 13:35:00,113.08,113.11,112.93,112.94,14039.0,102.8729,102.9001,102.7364,102.7455,14039.0
2021-04-06 13:40:00,112.94,113.14,112.92,113.12,39145.0,102.7455,102.9274,102.7273,102.9092,39145.0
2021-04-06 13:45:00,113.13,113.24,113.07,113.16,38317.0,102.9183,103.0184,102.8638,102.9456,38317.0
2021-04-06 13:50:00,113.15,113.21,113.08,113.21,21405.0,102.9365,102.9911,102.8729,102.9911,21405.0
2021-04-06 13:55:00,113.21,113.23,113.15,113.19,32923.0,102.9911,103.0093,102.9365,102.9729,32923.0
2021-04-06 14:00:00,113.2,113.21,113.11,113.18,33440.0,102.982,102.9911,102.9001,102.9638,33440.0
2021-04-06 14:05:00,113.17,113.21,113.11,113.2,25272.0,102.9547,102.9911,102.9001,102.982,25272.0
2021-04-06 14:10:00,113.19,113.31,113.18,113.29,26292.0,102.9729,103.0821,102.9638,103.0639,26292.0
2021-04-06 14:15:00,113.3,113.42,113.3,113.36,34321.0,103.073,103.1822,103.073,103.1276,34321.0
2021-04-06 14:20:00,113.36,113.4,113.33,113.39,27472.0,103.1276,103.164,103.1003,103.1549,27472.0
2021-04-06 14:25:00,113.38,113.46,113.35,113.41,29729.0,103.1458,103.2186,103.1185,103.1731,29729.0
2021-04-06 14:30:00,113.41,113.51,113.39,113.39,47444.0,103.1731,103.264,103.1549,103.1549,47444.0
2021-04-06 14:35:00,113.39,113.46,113.31,113.43,37118.0,103.1549,103.2186,103.0821,103.1913,37118.0
2021-04-06 14:40:00,113.45,113.58,113.44,113.49,44727.0,103.2095,103.3277,103.2004,103.2458,44727.0
2021-04-06 14:45:00,113.48,113.68,113.42,113.68,112726.0,103.2367,103.4187,103.1822,103.4187,112726.0
2021-04-06 14:50:00,113.66,113.77,113.58,113.77,93487.0,103.4005,103.5006,103.3277,103.5006,93487.0
2021-04-06 14:55:00,113.76,113.82,113.62,113.62,58587.0,103.4915,103.5461,103.3641,103.3641,58587.0
2021-04-06 15:00:00,113.61,113.62,113.2,113.21,60960.0,103.355,103.3641,102.982,102.9911,60960.0
2021-04-06 15:05:00,113.21,113.29,113.21,113.23,36202.0,102.9911,103.0639,102.9911,103.0093,36202.0
2021-04-06 15:10:00,113.25,113.3,113.21,113.27,26080.0,103.0275,103.073,102.9911,103.0457,26080.0
2021-04-06 15:15:00,113.27,113.44,113.26,113.43,25820.0,103.0457,103.2004,103.0366,103.1913,25820.0
2021-04-06 15:20:00,113.41,113.44,113.26,113.28,34297.0,103.1731,103.2004,103.0366,103.0548,34297.0
2021-04-06 15:25:00,113.24,113.25,113.1,113.16,31998.0,103.0184,103.0275,102.8911,102.9456,31998.0
2021-04-06 15:30:00,113.17,113.23,113.09,113.16,42469.0,102.9547,103.0093,102.882,102.9456,42469.0
2021-04-06 15:35:00,113.15,113.17,112.93,112.94,107702.0,102.9365,102.9547,102.7364,102.7455,107702.0
2021-04-06 15:40:00,112.92,113.11,112.89,112.97,66268.0,102.7273,102.9001,102.7,102.7728,66268.0
2021-04-06 15:45:00,112.97,113.06,112.92,112.97,72222.0,102.7728,102.8547,102.7273,102.7728,72222.0
2021-04-06 15:50:00,112.96,113.0,112.77,112.95,150473.0,102.7637,102.8001,102.5908,102.7546,150473.0
2021-04-06 15:55:00,112.95,113.19,112.95,113.16,177542.0,102.7546,102.9729,102.7546,102.9456,177542.0
2021-04-07 09:30:00,112.94,113.37,112.84,113.01,169607.0,102.7455,103.1367,102.6545,102.8092,169607.0
2021-04-07 09:35:00,113.0,113.18,112.65,113.01,128471.0,102.8001,102.9638,102.4817,102.8092,128471.0
2021-04-07 09:40:00,112.98,113.19,112.87,113.02,94193.0,102.7819,102.9729,102.6818,102.8183,94193.0
2021-04-07 09:45:00,113.01,113.05,112.81,113.02,73922.0,102.8092,102.8456,102.6272,102.8183,73922.0
2021-04-07 09:50:00,113.04,113.46,112.95,113.39,65813.0,102.8365,103.2186,102.7546,103.1549,65813.0
2021-04-07 09:55:00,113.4,113.66,113.32,113.62,44752.0,103.164,103.4005,103.0912,103.3641,44752.0
2021-04-07 10:00:00,113.62,113.68,113.5,113.54,27188.0,103.3641,103.4187,103.2549,103.2913,27188.0
2021-04-07 10:05:00,113.58,113.76,113.46,113.68,48349.0,103.3277,103.4915,103.2186,103.4187,48349.0
2021-04-07 10:10:00,113.68,113.68,113.35,113.46,34100.0,103.4187,103.4187,103.1185,103.2186,34100.0
2021-04-07 10:15:00,113.45,113.55,113.4,113.53,19321.0,103.2095,103.3004,103.164,103.2822,19321.0
2021-04-07 10:20:00,113.54,113.57,113.46,113.47,45945.0,103.2913,103.3186,103.2186,103.2277,45945.0
2021-04-07 10:25:00,113.47,113.5,113.32,113.34,30435.0,103.2277,103.2549,103.0912,103.1094,30435.0
2021-04-07 10:30:00,113.33,113.44,113.32,113.34,26015.0,103.1003,103.2004,103.0912,103.1094,26015.0
2021-04-07 10:35:00,113.34,113.44,113.27,113.4,23790.0,103.1094,103.2004,103.0457,103.164,23790.0
2021-04-07 10:40:00,113.39,113.48,113.37,113.42,25169.0,103.1549,103.2367,103.1367,103.1822,25169.0
2021-04-07 10:45:00,113.42,113.47,113.23,113.25,39663.0,103.1822,103.2277,103.0093,103.0275,39663.0
2021-04-07 10:50:00,113.24,113.41,113.23,113.39,24558.0,103.0184,103.1731,103.0093,103.1549,24558.0
2021-04-07 10:55:00,113.37,113.52,113.34,113.49,27460.0,103.1367,103.2731,103.1094,103.2458,27460.0
2021-04-07 11:00:00,113.5,113.58,113.45,113.49,31526.0,103.2549,103.3277,103.2095,103.2458,31526.0
2021-04-07 11:05:00,113.53,113.55,113.25,113.28,27723.0,103.2822,103.3004,103.0275,103.0548,27723.0
2021-04-07 11:10:00,113.27,113.38,113.26,113.35,28811.0,103.0457,103.1458,103.0366,103.1185,28811.0
2021-04-07 11:15:00,113.35,113.38,113.27,113.3,18640.0,103.1185,103.1458,103.0457,103.073,18640.0
2021-04-07 11:20:00,113.31,113.31,113.15,113.16,41321.0,103.0821,103.0821,102.9365,102.9456,41321.0
2021-04-07 11:25:00,113.16,113.19,113.12,113.15,22566.0,102.9456,102.9729,102.9092,102.9365,22566.0
2021-04-07 11:30:00,113.15,113.2,113.05,113.13,41289.0,102.9365,102.982,102.8456,102.9183,41289.0
2021-04-07 11:35:00,113.13,113.19,113.02,113.04,36467.0,102.9183,102.9729,102.8183,102.8365,36467.0
2021-04-07 11:40:00,113.03,113.05,112.83,112.84,26904.0,102.8274,102.8456,102.6454,102.6545,26904.0
2021-04-07 11:45:00,112.82,113.1,112.8,112.93,34647.0,102.6363,102.8911,102.6181,102.7364,34647.0
2021-04-07 11:50:00,112.94,112.98,112.88,112.88,22359.0,102.7455,102.7819,102.6909,102.6909,22359.0
2021-04-07 11:55:00,112.87,112.95,112.78,112.93,17436.0,102.6818,102.7546,102.5999,102.7364,17436.0
2021-04-07 12:00:00,112.94,113.03,112.92,112.98,30855.0,102.7455,102.8274,102.7273,102.7819,30855.0
2021-04-07 12:05:00,112.99,113.11,112.99,113.01,23768.0,102.791,102.9001,102.791,102.8092,23768.0
2021-04-07 12:10:00,113.0,113.1,112.99,113.1,27285.0,102.8001,102.8911,102.791,102.8911,27285.0
2021-04-07 12:15:00,113.07,113.07,112.91,112.94,33135.0,102.8638,102.8638,102.7182,102.7455,33135.0
2021-04-07 12:20:00,112.97,113.13,112.91,113.12,14314.0,102.7728,102.9183,102.7182,102.9092,14314.0
2021-04-07 12:25:00,113.12,113.14,112.98,112.99,17775.0,102.9092,102.9274,102.7819,102.791,17775.0
2021-04-07 12:30:00,113.0,113.08,112.98,113.07,13939.0,102.8001,102.8729,102.7819,102.8638,13939.0
2021-04-07 12:35:00,113.06,113.23,113.05,113.2,15835.0,102.8547,103.0093,102.8456,102.982,15835.0
2021-04-07 12:40:00,113.19,113.29,113.19,113.23,42620.0,102.9729,103.0639,102.9729,103.0093,42620.0
2021-04-07 12:45:00,113.22,113.24,113.17,113.2,18282.0,103.0002,103.0184,102.9547,102.982,18282.0
2021-04-07 12:50:00,113.18,113.25,113.17,113.2,10112.0,102.9638,103.0275,102.9547,102.982,10112.0
2021-04-07 12:55:00,113.19,113.26,113.18,113.19,16968.0,102.9729,103.0366,102.9638,102.9729,16968.0
2021-04-07 13:00:00,113.19,113.21,113.11,113.14,13318.0,102.9729,102.9911,102.9001,102.9274,13318.0
2021-04-07 13:05:00,113.14,113.21,113.08,113.09,16414.0,102.9274,102.9911,102.8729,102.882,16414.0
2021-04-07 13:10:00,113.1,113.15,113.05,113.13,14321.0,102.8911,102.9365,102.8456,102.9183,14321.0
2021-04-07 13:15:00,113.13,113.18,113.12,113.12,11681.0,102.9183,102.9638,102.9092,102.9092,11681.0
2021-04-07 13:20:00,113.1,113.13,112.98,112.99,28640.0,102.8911,102.9183,102.7819,102.791,28640.0
2021-04-07 13:25:00,113.01,113.07,113.0,113.01,11827.0,102.8092,102.8638,102.8001,102.8092,11827.0
2021-04-07 13:30:00,113.0,113.11,112.99,113.11,15868.0,102.8001,102.9001,102.791,102.9001,15868.0
2021-04-07 13:35:00,113.1,113.13,113.07,113.11,12713.0,102.8911,102.9183,102.8638,102.9001,12713.0
2021-04-07 13:40:00,113.09,113.09,113.03,113.05,10586.0,102.882,102.882,102.8274,102.8456,10586.0
2021-04-07 13:45:00,113.04,113.09,113.03,113.05,13779.0,102.8365,102.882,102.8274,102.8456,13779.0
2021-04-07 13:50:00,113.04,113.06,113.0,113.0,9814.0,102.8365,102.8547,102.8001,102.8001,9814.0
2021-04-07 13:55:00,112.99,113.04,112.96,113.0,22878.0,102.791,102.8365,102.7637,102.8001,22878.0
2021-04-07 14:00:00,112.98,113.14,112.91,113.05,31413.0,102.7819,102.9274,102.7182,102.8456,31413.0
2021-04-07 14:05:00,113.06,113.18,113.05,113.1,16645.0,102.8547,102.9638,102.8456,102.8911,16645.0
2021-04-07 14:10:00,113.11,113.27,113.11,113.22,30919.0,102.9001,103.0457,102.9001,103.0002,30919.0
2021-04-07 14:15:00,113.23,113.26,113.08,113.12,23657.0,103.0093,103.0366,102.8729,102.9092,23657.0
2021-04-07 14:20:00,113.12,113.12,113.02,113.04,19303.0,102.9092,102.9092,102.8183,102.8365,19303.0
2021-04-07 14:25:00,113.02,113.04,112.84,112.91,64271.0,102.8183,102.8365,102.6545,102.7182,64271.0
2021-04-07 14:30:00,112.9,112.98,112.89,112.93,17883.0,102.7091,102.7819,102.7,102.7364,17883.0
2021-04-07 14:35:00,112.93,113.01,112.9,113.0,12593.0,102.7364,102.8092,102.7091,102.8001,12593.0
2021-04-07 14:40:00,113.0,113.08,112.97,112.99,18914.0,102.8001,102.8729,102.7728,102.791,18914.0
2021-04-07 14:45:00,112.98,113.08,112.95,113.08,21474.0,102.7819,102.8729,102.7546,102.8729,21474.0
2021-04-07 14:50:00,113.06,113.07,112.96,112.98,23608.0,102.8547,102.8638,102.7637,102.7819,23608.0
2021-04-07 14:55:00,112.99,113.02,112.96,113.02,13321.0,102.791,102.8183,102.7637,102.8183,13321.0
2021-04-07 15:00:00,113.04,113.17,113.03,113.13,20562.0,102.8365,102.9547,102.8274,102.9183,20562.0
2021-04-07 15:05:00,113.12,113.12,113.0,113.0,13839.0,102.9092,102.9092,102.8001,102.8001,13839.0
2021-04-07 15:10:00,113.02,113.05,112.97,113.03,25107.0,102.8183,102.8456,102.7728,102.8274,25107.0
2021-04-07 15:15:00,113.03,113.05,112.94,112.98,20213.0,102.8274,102.8456,102.7455,102.7819,20213.0
2021-04-07 15:20:00,113.0,113.04,112.94,112.94,39320.0,102.8001,102.8365,102.7455,102.7455,39320.0
2021-04-07 15:25:00,112.94,112.97,112.88,112.96,27163.0,102.7455,102.7728,102.6909,102.7637,27163.0
2021-04-07 15:30:00,112.95,112.96,112.84,112.87,48729.0,102.7546,102.7637,102.6545,102.6818,48729.0
2021-04-07 15:35:00,112.87,112.95,112.83,112.94,41715.0,102.6818,102.7546,102.6454,102.7455,41715.0
2021-04-07 15:40:00,112.93,113.02,112.91,112.98,32283.0,102.7364,102.8183,102.7182,102.7819,32283.0
2021-04-07 15:45:00,112.98,113.11,112.98,113.11,50886.0,102.7819,102.9001,102.7819,102.9001,50886.0
2021-04-07 15:50:00,113.09,113.15,113.0,113.14,102384.0,102.882,102.9365,102.8001,102.9274,102384.0
2021-04-07 15:55:00,113.14,113.23,113.02,113.2,221383.0,102.9274,103.0093,102.8183,102.982,221383.0
2021-04-08 09:30:00,113.57,113.84,113.47,113.54,113005.0,103.3186,103.5643,103.2277,103.2913,113005.0
2021-04-08 09:35:00,113.55,113.66,113.36,113.46,63743.0,103.3004,103.4005,103.1276,103.2186,63743.0
2021-04-08 09:40:00,113.47,113.63,113.39,113.6,33411.0,103.2277,103.3732,103.1549,103.3459,33411.0
2021-04-08 09:45:00,113.6,113.68,113.52,113.57,47711.0,103.3459,103.4187,103.2731,103.3186,47711.0
2021-04-08 09:50:00,113.56,113.78,113.47,113.69,43804.0,103.3095,103.5097,103.2277,103.4278,43804.0
2021-04-08 09:55:00,113.69,113.72,113.5,113.64,40885.0,103.4278,103.4551,103.2549,103.3823,40885.0
2021-04-08 10:00:00,113.64,113.72,113.32,113.32,58435.0,103.3823,103.4551,103.0912,103.0912,58435.0
2021-04-08 10:05:00,113.31,113.31,112.96,112.97,99243.0,103.0821,103.0821,102.7637,102.7728,99243.0
2021-04-08 10:10:00,112.97,113.26,112.96,113.25,55702.0,102.7728,103.0366,102.7637,103.0275,55702.0
2021-04-08 10:15:00,113.25,113.33,113.14,113.21,33912.0,103.0275,103.1003,102.9274,102.9911,33912.0
2021-04-08 10:20:00,113.2,113.58,113.16,113.55,18946.0,102.982,103.3277,102.9456,103.3004,18946.0
2021-04-08 10:25:00,113.58,113.63,113.42,113.53,32728.0,103.3277,103.3732,103.1822,103.2822,32728.0
2021-04-08 10:30:00,113.54,113.59,113.44,113.57,19285.0,103.2913,103.3368,103.2004,103.3186,19285.0
2021-04-08 10:35:00,113.56,113.67,113.51,113.64,27574.0,103.3095,103.4096,103.264,103.3823,27574.0
2021-04-08 10:40:00,113.62,113.74,113.61,113.67,52536.0,103.3641,103.4733,103.355,103.4096,52536.0
2021-04-08 10:45:00,113.71,113.78,113.56,113.74,42087.0,103.446,103.5097,103.3095,103.4733,42087.0
2021-04-08 10:50:00,113.73,113.84,113.68,113.74,29641.0,103.4642,103.5643,103.4187,103.4733,29641.0
2021-04-08 10:55:00,113.74,113.93,113.74,113.93,33477.0,103.4733,103.6461,103.4733,103.6461,33477.0
2021-04-08 11:00:00,113.93,113.96,113.71,113.72,29453.0,103.6461,103.6734,103.446,103.4551,29453.0
2021-04-08 11:05:00,113.71,113.76,113.56,113.6,17631.0,103.446,103.4915,103.3095,103.3459,17631.0
2021-04-08 11:10:00,113.6,113.61,113.5,113.54,31010.0,103.3459,103.355,103.2549,103.2913,31010.0
2021-04-08 11:15:00,113.54,113.77,113.54,113.72,117831.0,103.2913,103.5006,103.2913,103.4551,117831.0
2021-04-08 11:20:00,113.73,113.78,113.59,113.61,18948.0,103.4642,103.5097,103.3368,103.355,18948.0
2021-04-08 11:25:00,113.59,113.6,113.51,113.55,15419.0,103.3368,103.3459,103.264,103.3004,15419.0
2021-04-08 11:30:00,113.55,113.6,113.44,113.47,23287.0,103.3004,103.3459,103.2004,103.2277,23287.0
2021-04-08 11:35:00,113.46,113.51,113.4,113.5,16191.0,103.2186,103.264,103.164,103.2549,16191.0
2021-04-08 11:40:00,113.5,113.53,113.39,113.4,35093.0,103.2549,103.2822,103.1549,103.164,35093.0
2021-04-08 11:45:00,113.4,113.48,113.36,113.47,12541.0,103.164,103.2367,103.1276,103.2277,12541.0
2021-04-08 11:50:00,113.45,113.53,113.45,113.46,14880.0,103.2095,103.2822,103.2095,103.2186,14880.0
2021-04-08 11:55:00,113.47,113.47,113.37,113.39,15489.0,103.2277,103.2277,103.1367,103.1549,15489.0
2021-04-08 12:00:00,113.39,113.4,113.26,113.3,13113.0,103.1549,103.164,103.0366,103.073,13113.0
2021-04-08 12:05:00,113.29,113.32,113.23,113.26,8859.0,103.0639,103.0912,103.0093,103.0366,8859.0
2021-04-08 12:10:00,113.26,113.27,113.2,113.23,9789.0,103.0366,103.0457,102.982,103.0093,9789.0
2021-04-08 12:15:00,113.25,113.36,113.24,113.31,17351.0,103.0275,103.1276,103.0184,103.0821,17351.0
2021-04-08 12:20:00,113.3,113.31,113.13,113.17,18171.0,103.073,103.0821,102.9183,102.9547,18171.0
2021-04-08 12:25:00,113.16,113.19,113.07,113.15,14147.0,102.9456,102.9729,102.8638,102.9365,14147.0
2021-04-08 12:30:00,113.15,113.16,113.09,113.11,11250.0,102.9365,102.9456,102.882,102.9001,11250.0
2021-04-08 12:35:00,113.11,113.19,113.1,113.12,13035.0,102.9001,102.9729,102.8911,102.9092,13035.0
2021-04-08 12:40:00,113.12,113.15,113.1,113.15,12563.0,102.9092,102.9365,102.8911,102.9365,12563.0
2021-04-08 12:45:00,113.17,113.39,113.15,113.18,66547.0,102.9547,103.1549,102.9365,102.9638,66547.0
2021-04-08 12:50:00,113.17,113.23,113.14,113.16,28381.0,102.9547,103.0093,102.9274,102.9456,28381.0
2021-04-08 12:55:00,113.15,113.16,113.07,113.09,16960.0,102.9365,102.9456,102.8638,102.882,16960.0
2021-04-08 13:00:00,113.09,113.09,113.02,113.03,13504.0,102.882,102.882,102.8183,102.8274,13504.0
2021-04-08 13:05:00,113.01,113.02,112.92,112.94,17949.0,102.8092,102.8183,102.7273,102.7455,17949.0
2021-04-08 13:10:00,112.94,112.94,112.74,112.75,30122.0,102.7455,102.7455,102.5635,102.5726,30122.0
2021-04-08 13:15:00,112.74,112.84,112.73,112.79,19279.0,102.5635,102.6545,102.5544,102.609,19279.0
2021-04-08 13:20:00,112.78,112.8,112.67,112.75,20117.0,102.5999,102.6181,102.4999,102.5726,20117.0
2021-04-08 13:25:00,112.74,112.8,112.69,112.8,23300.0,102.5635,102.6181,102.5181,102.6181,23300.0
2021-04-08 13:30:00,112.79,112.87,112.79,112.84,13989.0,102.609,102.6818,102.609,102.6545,13989.0
2021-04-08 13:35:00,112.81,112.83,112.72,112.83,24629.0,102.6272,102.6454,102.5454,102.6454,24629.0
2021-04-08 13:40:00,112.83,112.88,112.81,112.85,15604.0,102.6454,102.6909,102.6272,102.6636,15604.0
2021-04-08 13:45:00,112.85,112.94,112.82,112.88,26771.0,102.6636,102.7455,102.6363,102.6909,26771.0
2021-04-08 13:50:00,112.86,112.88,112.8,112.83,28696.0,102.6727,102.6909,102.6181,102.6454,28696.0
2021-04-08 13:55:00,112.84,112.94,112.83,112.94,18983.0,102.6545,102.7455,102.6454,102.7455,18983.0
2021-04-08 14:00:00,112.93,112.95,112.88,112.9,17733.0,102.7364,102.7546,102.6909,102.7091,17733.0
2021-04-08 14:05:00,112.9,112.94,112.88,112.88,8285.0,102.7091,102.7455,102.6909,102.6909,8285.0
2021-04-08 14:10:00,112.89,112.99,112.86,112.99,15746.0,102.7,102.791,102.6727,102.791,15746.0
2021-04-08 14:15:00,112.99,113.02,112.93,113.02,12194.0,102.791,102.8183,102.7364,102.8183,12194.0
2021-04-08 14:20:00,113.02,113.03,112.95,112.98,14614.0,102.8183,102.8274,102.7546,102.7819,14614.0
2021-04-08 14:25:00,112.98,113.08,112.95,113.02,28684.0,102.7819,102.8729,102.7546,102.8183,28684.0
2021-04-08 14:30:00,113.0,113.02,112.96,112.97,6790.0,102.8001,102.8183,102.7637,102.7728,6790.0
2021-04-08 14:35:00,112.97,112.99,112.93,112.93,7637.0,102.7728,102.791,102.7364,102.7364,7637.0
2021-04-08 14:40:00,112.93,112.96,112.91,112.96,16959.0,102.7364,102.7637,102.7182,102.7637,16959.0
2021-04-08 14:45:00,112.95,112.96,112.84,112.92,33044.0,102.7546,102.7637,102.6545,102.7273,33044.0
2021-04-08 14:50:00,112.89,112.98,112.86,112.97,21051.0,102.7,102.7819,102.6727,102.7728,21051.0
2021-04-08 14:55:00,113.0,113.03,112.95,112.99,20154.0,102.8001,102.8274,102.7546,102.791,20154.0
2021-04-08 15:00:00,112.98,113.03,112.94,113.01,25109.0,102.7819,102.8274,102.7455,102.8092,25109.0
2021-04-08 15:05:00,113.01,113.01,112.96,112.99,14794.0,102.8092,102.8092,102.7637,102.791,14794.0
2021-04-08 15:10:00,112.99,113.08,112.92,112.93,25457.0,102.791,102.8729,102.7273,102.7364,25457.0
2021-04-08 15:15:00,112.94,113.06,112.94,113.04,20671.0,102.7455,102.8547,102.7455,102.8365,20671.0
2021-04-08 15:20:00,113.07,113.1,113.04,113.05,10253.0,102.8638,102.8911,102.8365,102.8456,10253.0
2021-04-08 15:25:00,113.06,113.1,113.06,113.09,18059.0,102.8547,102.8911,102.8547,102.882,18059.0
2021-04-08 15:30:00,113.09,113.19,113.08,113.13,25380.0,102.882,102.9729,102.8729,102.9183,25380.0
2021-04-08 15:35:00,113.14,113.25,113.12,113.22,35264.0,102.9274,103.0275,102.9092,103.0002,35264.0
2021-04-08 15:40:00,113.21,113.22,112.96,112.96,70144.0,102.9911,103.0002,102.7637,102.7637,70144.0
2021-04-08 15:45:00,112.97,113.03,112.85,112.91,72757.0,102.7728,102.8274,102.6636,102.7182,72757.0
2021-04-08 15:50:00,112.89,113.01,112.87,112.99,143412.0,102.7,102.8092,102.6818,102.791,143412.0
2021-04-08 15:55:00,112.98,113.05,112.85,113.04,172846.0,102.7819,102.8456,102.6636,102.8365,172846.0
2021-04-09 09:30:00,112.9,112.95,112.1,112.27,139700.0,102.7091,102.7546,101.9813,102.136,139700.0
2021-04-09 09:35:00,112.26,112.5,112.17,112.36,47336.0,102.1269,102.3452,102.045,102.2178,47336.0
2021-04-09 09:40:00,112.37,112.49,112.08,112.13,40500.0,102.2269,102.3361,101.9631,102.0086,40500.0
2021-04-09 09:45:00,112.14,112.37,112.11,112.22,29758.0,102.0177,102.2269,101.9904,102.0905,29758.0
2021-04-09 09:50:00,112.22,112.42,112.22,112.33,39064.0,102.0905,102.2724,102.0905,102.1906,39064.0
2021-04-09 09:55:00,112.33,112.45,112.17,112.19,29867.0,102.1906,102.2997,102.045,102.0632,29867.0
2021-04-09 10:00:00,112.21,112.33,112.13,112.27,26373.0,102.0814,102.1906,102.0086,102.136,26373.0
2021-04-09 10:05:00,112.24,112.24,112.12,112.15,29428.0,102.1087,102.1087,101.9995,102.0268,29428.0
2021-04-09 10:10:00,112.16,112.25,112.12,112.21,20741.0,102.0359,102.1178,101.9995,102.0814,20741.0
2021-04-09 10:15:00,112.23,112.34,112.19,112.24,31088.0,102.0996,102.1997,102.0632,102.1087,31088.0
2021-04-09 10:20:00,112.22,112.29,112.13,112.13,23354.0,102.0905,102.1542,102.0086,102.0086,23354.0
2021-04-09 10:25:00,112.13,112.17,112.01,112.04,32354.0,102.0086,102.045,101.8994,101.9267,32354.0
2021-04-09 10:30:00,112.03,112.24,111.97,112.2,50795.0,101.9176,102.1087,101.863,102.0723,50795.0
2021-04-09 10:35:00,112.21,112.34,112.21,112.31,25547.0,102.0814,102.1997,102.0814,102.1724,25547.0
2021-04-09 10:40:00,112.32,112.39,112.26,112.27,26421.0,102.1815,102.2451,102.1269,102.136,26421.0
2021-04-09 10:45:00,112.26,112.39,112.2,112.35,25136.0,102.1269,102.2451,102.0723,102.2087,25136.0
2021-04-09 10:50:00,112.34,112.4,112.29,112.33,21564.0,102.1997,102.2542,102.1542,102.1906,21564.0
2021-04-09 10:55:00,112.35,112.39,112.27,112.34,21570.0,102.2087,102.2451,102.136,102.1997,21570.0
2021-04-09 11:00:00,112.33,112.42,112.28,112.39,25233.0,102.1906,102.2724,102.1451,102.2451,25233.0
2021-04-09 11:05:00,112.39,112.63,112.39,112.59,33918.0,102.2451,102.4635,102.2451,102.4271,33918.0
2021-04-09 11:10:00,112.58,112.64,112.52,112.55,20391.0,102.418,102.4726,102.3634,102.3907,20391.0
2021-04-09 11:15:00,112.56,112.6,112.36,112.36,19664.0,102.3998,102.4362,102.2178,102.2178,19664.0
2021-04-09 11:20:00,112.37,112.38,112.11,112.14,31076.0,102.2269,102.236,101.9904,102.0177,31076.0
2021-04-09 11:25:00,112.13,112.15,112.05,112.07,26712.0,102.0086,102.0268,101.9358,101.954,26712.0
2021-04-09 11:30:00,112.07,112.15,112.05,112.15,32116.0,101.954,102.0268,101.9358,102.0268,32116.0
2021-04-09 11:35:00,112.15,112.25,112.13,112.21,23658.0,102.0268,102.1178,102.0086,102.0814,23658.0
2021-04-09 11:40:00,112.22,112.24,112.18,112.22,14260.0,102.0905,102.1087,102.0541,102.0905,14260.0
2021-04-09 11:45:00,112.22,112.3,112.21,112.24,16065.0,102.0905,102.1633,102.0814,102.1087,16065.0
2021-04-09 11:50:00,112.25,112.44,112.25,112.44,18817.0,102.1178,102.2906,102.1178,102.2906,18817.0
2021-04-09 11:55:00,112.45,112.52,112.37,112.38,16998.0,102.2997,102.3634,102.2269,102.236,16998.0
2021-04-09 12:00:00,112.36,112.45,112.35,112.45,16004.0,102.2178,102.2997,102.2087,102.2997,16004.0
2021-04-09 12:05:00,112.44,112.48,112.36,112.36,14922.0,102.2906,102.327,102.2178,102.2178,14922.0
2021-04-09 12:10:00,112.38,112.53,112.38,112.48,14246.0,102.236,102.3725,102.236,102.327,14246.0
2021-04-09 12:15:00,112.49,112.55,112.44,112.48,20682.0,102.3361,102.3907,102.2906,102.327,20682.0
2021-04-09 12:20:00,112.49,112.52,112.46,112.51,10873.0,102.3361,102.3634,102.3088,102.3543,10873.0
2021-04-09 12:25:00,112.49,112.52,112.43,112.48,18372.0,102.3361,102.3634,102.2815,102.327,18372.0
2021-04-09 12:30:00,112.46,112.49,112.46,112.47,10191.0,102.3088,102.3361,102.3088,102.3179,10191.0
2021-04-09 12:35:00,112.46,112.49,112.45,112.49,11266.0,102.3088,102.3361,102.2997,102.3361,11266.0
2021-04-09 12:40:00,112.47,112.53,112.46,112.53,12533.0,102.3179,102.3725,102.3088,102.3725,12533.0
2021-04-09 12:45:00,112.53,112.6,112.51,112.55,13605.0,102.3725,102.4362,102.3543,102.3907,13605.0
2021-04-09 12:50:00,112.56,112.57,112.5,112.53,9200.0,102.3998,102.4089,102.3452,102.3725,9200.0
2021-04-09 12:55:00,112.56,112.63,112.54,112.62,12176.0,102.3998,102.4635,102.3816,102.4544,12176.0
2021-04-09 13:00:00,112.63,112.63,112.57,112.62,11215.0,102.4635,102.4635,102.4089,102.4544,11215.0
2021-04-09 13:05:00,112.62,112.65,112.57,112.63,12180.0,102.4544,102.4817,102.4089,102.4635,12180.0
2021-04-09 13:10:00,112.63,112.73,112.62,112.69,16013.0,102.4635,102.5544,102.4544,102.5181,16013.0
2021-04-09 13:15:00,112.7,112.77,112.67,112.76,13187.0,102.5272,102.5908,102.4999,102.5817,13187.0
2021-04-09 13:20:00,112.74,112.8,112.74,112.75,9172.0,102.5635,102.6181,102.5635,102.5726,9172.0
2021-04-09 13:25:00,112.75,112.78,112.66,112.66,15897.0,102.5726,102.5999,102.4908,102.4908,15897.0
2021-04-09 13:30:00,112.65,112.75,112.64,112.7,10191.0,102.4817,102.5726,102.4726,102.5272,10191.0
2021-04-09 13:35:00,112.7,112.74,112.7,112.73,12840.0,102.5272,102.5635,102.5272,102.5544,12840.0
2021-04-09 13:40:00,112.73,112.78,112.72,112.77,5356.0,102.5544,102.5999,102.5454,102.5908,5356.0
2021-04-09 13:45:00,112.76,112.82,112.75,112.8,17893.0,102.5817,102.6363,102.5726,102.6181,17893.0
2021-04-09 13:50:00,112.8,112.85,112.73,112.84,26306.0,102.6181,102.6636,102.5544,102.6545,26306.0
2021-04-09 13:55:00,112.84,112.86,112.79,112.82,18202.0,102.6545,102.6727,102.609,102.6363,18202.0
2021-04-09 14:00:00,112.82,112.87,112.8,112.86,12933.0,102.6363,102.6818,102.6181,102.6727,12933.0
2021-04-09 14:05:00,112.85,112.87,112.82,112.86,11212.0,102.6636,102.6818,102.6363,102.6727,11212.0
2021-04-09 14:10:00,112.86,112.9,112.81,112.89,14045.0,102.6727,102.7091,102.6272,102.7,14045.0
2021-04-09 14:15:00,112.89,112.99,112.89,112.99,17241.0,102.7,102.791,102.7,102.791,17241.0
2021-04-09 14:20:00,112.97,112.97,112.76,112.76,16892.0,102.7728,102.7728,102.5817,102.5817,16892.0
2021-04-09 14:25:00,112.75,112.76,112.63,112.63,34985.0,102.5726,102.5817,102.4635,102.4635,34985.0
2021-04-09 14:30:00,112.62,112.75,112.6,112.75,16064.0,102.4544,102.5726,102.4362,102.5726,16064.0
2021-04-09 14:35:00,112.74,112.75,112.68,112.69,14648.0,102.5635,102.5726,102.509,102.5181,14648.0
2021-04-09 14:40:00,112.7,112.71,112.67,112.69,34221.0,102.5272,102.5363,102.4999,102.5181,34221.0
2021-04-09 14:45:00,112.69,112.7,112.65,112.67,20248.0,102.5181,102.5272,102.4817,102.4999,20248.0
2021-04-09 14:50:00,112.68,112.69,112.64,112.66,23636.0,102.509,102.5181,102.4726,102.4908,23636.0
2021-04-09 14:55:00,112.65,112.66,112.52,112.53,26785.0,102.4817,102.4908,102.3634,102.3725,26785.0
2021-04-09 15:00:00,112.52,112.6,112.51,112.54,35989.0,102.3634,102.4362,102.3543,102.3816,35989.0
2021-04-09 15:05:00,112.53,112.55,112.46,112.5,25762.0,102.3725,102.3907,102.3088,102.3452,25762.0
2021-04-09 15:10:00,112.5,112.53,112.46,112.5,14856.0,102.3452,102.3725,102.3088,102.3452,14856.0
2021-04-09 15:15:00,112.5,112.65,112.5,112.64,18189.0,102.3452,102.4817,102.3452,102.4726,18189.0
2021-04-09 15:20:00,112.63,112.78,112.62,112.77,30559.0,102.4635,102.5999,102.4544,102.5908,30559.0
2021-04-09 15:25:00,112.76,112.87,112.76,112.83,44740.0,102.5817,102.6818,102.5817,102.6454,44740.0
2021-04-09 15:30:00,112.85,112.97,112.77,112.97,58563.0,102.6636,102.7728,102.5908,102.7728,58563.0
2021-04-09 15:35:00,112.98,113.07,112.93,113.01,64080.0,102.7819,102.8638,102.7364,102.8092,64080.0
2021-04-09 15:40:00,113.01,113.02,112.91,112.95,50220.0,102.8092,102.8183,102.7182,102.7546,50220.0
2021-04-09 15:45:00,112.95,112.97,112.9,112.94,40237.0,102.7546,102.7728,102.7091,102.7455,40237.0
2021-04-09 15:50:00,112.94,113.2,112.94,113.1,152267.0,102.7455,102.982,102.7455,102.8911,152267.0
2021-04-09 15:55:00,113.11,113.27,113.09,113.18,243774.0,102.9001,103.0457,102.882,102.9638,243774.0
2021-04-12 09:30:00,113.02,113.77,113.02,113.76,159434.0,102.8183,103.5006,102.8183,103.4915,159434.0
2021-04-12 09:35:00,113.76,113.87,113.53,113.74,60473.0,103.4915,103.5915,103.2822,103.4733,60473.0
2021-04-12 09:40:00,113.76,113.8,113.5,113.66,59358.0,103.4915,103.5279,103.2549,103.4005,59358.0
2021-04-12 09:45:00,113.68,113.68,113.12,113.21,48340.0,103.4187,103.4187,102.9092,102.9911,48340.0
2021-04-12 09:50:00,113.23,113.33,113.08,113.15,60519.0,103.0093,103.1003,102.8729,102.9365,60519.0
2021-04-12 09:55:00,113.15,113.3,113.04,113.21,63455.0,102.9365,103.073,102.8365,102.9911,63455.0
2021-04-12 10:00:00,113.21,113.29,113.08,113.29,77112.0,102.9911,103.0639,102.8729,103.0639,77112.0
2021-04-12 10:05:00,113.29,113.56,113.28,113.48,53143.0,103.0639,103.3095,103.0548,103.2367,53143.0
2021-04-12 10:10:00,113.48,113.63,113.33,113.63,44301.0,103.2367,103.3732,103.1003,103.3732,44301.0
2021-04-12 10:15:00,113.6,113.68,113.49,113.54,47055.0,103.3459,103.4187,103.2458,103.2913,47055.0
2021-04-12 10:20:00,113.54,113.68,113.49,113.59,51274.0,103.2913,103.4187,103.2458,103.3368,51274.0
2021-04-12 10:25:00,113.59,113.67,113.48,113.48,49160.0,103.3368,103.4096,103.2367,103.2367,49160.0
2021-04-12 10:30:00,113.49,113.52,113.21,113.24,33865.0,103.2458,103.2731,102.9911,103.0184,33865.0
2021-04-12 10:35:00,113.22,113.23,112.97,112.98,39030.0,103.0002,103.0093,102.7728,102.7819,39030.0
2021-04-12 10:40:00,112.98,113.13,112.88,113.13,41483.0,102.7819,102.9183,102.6909,102.9183,41483.0
2021-04-12 10:45:00,113.14,113.3,113.13,113.2,31924.0,102.9274,103.073,102.9183,102.982,31924.0
2021-04-12 10:50:00,113.18,113.29,113.05,113.05,38362.0,102.9638,103.0639,102.8456,102.8456,38362.0
2021-04-12 10:55:00,113.06,113.1,112.87,112.89,40332.0,102.8547,102.8911,102.6818,102.7,40332.0
2021-04-12 11:00:00,112.89,113.09,112.89,113.03,30883.0,102.7,102.882,102.7,102.8274,30883.0
2021-04-12 11:05:00,113.03,113.08,112.91,112.95,50857.0,102.8274,102.8729,102.7182,102.7546,50857.0
2021-04-12 11:10:00,112.93,112.94,112.84,112.87,28603.0,102.7364,102.7455,102.6545,102.6818,28603.0
2021-04-12 11:15:00,112.87,113.03,112.77,113.02,36191.0,102.6818,102.8274,102.5908,102.8183,36191.0
2021-04-12 11:20:00,113.03,113.19,113.03,113.12,20629.0,102.8274,102.9729,102.8274,102.9092,20629.0
2021-04-12 11:25:00,113.09,113.16,113.03,113.12,25050.0,102.882,102.9456,102.8274,102.9092,25050.0
2021-04-12 11:30:00,113.12,113.15,113.0,113.02,14632.0,102.9092,102.9365,102.8001,102.8183,14632.0
2021-04-12 11:35:00,113.0,113.02,112.93,112.94,24937.0,102.8001,102.8183,102.7364,102.7455,24937.0
2021-04-12 11:40:00,112.92,113.1,112.91,113.08,18932.0,102.7273,102.8911,102.7182,102.8729,18932.0
2021-04-12 11:45:00,113.09,113.1,112.97,112.97,15397.0,102.882,102.8911,102.7728,102.7728,15397.0
2021-04-12 11:50:00,112.98,113.18,112.96,113.15,15957.0,102.7819,102.9638,102.7637,102.9365,15957.0
2021-04-12 11:55:00,113.18,113.33,113.17,113.33,23944.0,102.9638,103.1003,102.9547,103.1003,23944.0
2021-04-12 12:00:00,113.32,113.37,113.26,113.36,24955.0,103.0912,103.1367,103.0366,103.1276,24955.0
2021-04-12 12:05:00,113.35,113.5,113.35,113.46,95097.0,103.1185,103.2549,103.1185,103.2186,95097.0
2021-04-12 12:10:00,113.45,113.53,113.41,113.45,31863.0,103.2095,103.2822,103.1731,103.2095,31863.0
2021-04-12 12:15:00,113.45,113.5,113.26,113.28,70373.0,103.2095,103.2549,103.0366,103.0548,70373.0
2021-04-12 12:20:00,113.26,113.27,113.16,113.21,18538.0,103.0366,103.0457,102.9456,102.9911,18538.0
2021-04-12 12:25:00,113.2,113.3,113.2,113.2,20163.0,102.982,103.073,102.982,102.982,20163.0
2021-04-12 12:30:00,113.21,113.39,113.18,113.29,28240.0,102.9911,103.1549,102.9638,103.0639,28240.0
2021-04-12 12:35:00,113.31,113.33,113.23,113.3,16566.0,103.0821,103.1003,103.0093,103.073,16566.0
2021-04-12 12:40:00,113.3,113.34,113.25,113.27,9783.0,103.073,103.1094,103.0275,103.0457,9783.0
2021-04-12 12:45:00,113.27,113.29,113.21,113.25,14437.0,103.0457,103.0639,102.9911,103.0275,14437.0
2021-04-12 12:50:00,113.26,113.33,113.22,113.31,18364.0,103.0366,103.1003,103.0002,103.0821,18364.0
2021-04-12 12:55:00,113.32,113.35,113.22,113.22,13172.0,103.0912,103.1185,103.0002,103.0002,13172.0
2021-04-12 13:00:00,113.23,113.3,113.21,113.28,11636.0,103.0093,103.073,102.9911,103.0548,11636.0
2021-04-12 13:05:00,113.29,113.31,113.23,113.27,10567.0,103.0639,103.0821,103.0093,103.0457,10567.0
2021-04-12 13:10:00,113.26,113.27,113.2,113.21,8569.0,103.0366,103.0457,102.982,102.9911,8569.0
2021-04-12 13:15:00,113.2,113.2,113.12,113.15,5155.0,102.982,102.982,102.9092,102.9365,5155.0
2021-04-12 13:20:00,113.15,113.19,113.11,113.17,12778.0,102.9365,102.9729,102.9001,102.9547,12778.0
2021-04-12 13:25:00,113.17,113.24,113.16,113.19,10406.0,102.9547,103.0184,102.9456,102.9729,10406.0
2021-04-12 13:30:00,113.17,113.24,113.15,113.19,13683.0,102.9547,103.0184,102.9365,102.9729,13683.0
2021-04-12 13:35:00,113.19,113.29,113.14,113.29,14828.0,102.9729,103.0639,102.9274,103.0639,14828.0
2021-04-12 13:40:00,113.28,113.28,113.2,113.22,9644.0,103.0548,103.0548,102.982,103.0002,9644.0
2021-04-12 13:45:00,113.21,113.37,113.2,113.36,25658.0,102.9911,103.1367,102.982,103.1276,25658.0
2021-04-12 13:50:00,113.35,113.35,113.25,113.29,11136.0,103.1185,103.1185,103.0275,103.0639,11136.0
2021-04-12 13:55:00,113.29,113.33,113.23,113.26,19110.0,103.0639,103.1003,103.0093,103.0366,19110.0
2021-04-12 14:00:00,113.26,113.33,113.17,113.18,12122.0,103.0366,103.1003,102.9547,102.9638,12122.0
2021-04-12 14:05:00,113.18,113.27,113.11,113.18,37308.0,102.9638,103.0457,102.9001,102.9638,37308.0
2021-04-12 14:10:00,113.18,113.2,113.13,113.17,10920.0,102.9638,102.982,102.9183,102.9547,10920.0
2021-04-12 14:15:00,113.17,113.22,113.15,113.15,13920.0,102.9547,103.0002,102.9365,102.9365,13920.0
2021-04-12 14:20:00,113.16,113.18,113.11,113.13,13906.0,102.9456,102.9638,102.9001,102.9183,13906.0
2021-04-12 14:25:00,113.14,113.24,113.09,113.23,10177.0,102.9274,103.0184,102.882,103.0093,10177.0
2021-04-12 14:30:00,113.22,113.26,113.19,113.2,11647.0,103.0002,103.0366,102.9729,102.982,11647.0
2021-04-12 14:35:00,113.19,113.27,113.19,113.24,12320.0,102.9729,103.0457,102.9729,103.0184,12320.0
2021-04-12 14:40:00,113.23,113.41,113.22,113.38,37361.0,103.0093,103.1731,103.0002,103.1458,37361.0
2021-04-12 14:45:00,113.36,113.38,113.29,113.29,14619.0,103.1276,103.1458,103.0639,103.0639,14619.0
2021-04-12 14:50:00,113.3,113.3,113.26,113.26,9802.0,103.073,103.073,103.0366,103.0366,9802.0
2021-04-12 14:55:00,113.28,113.38,113.27,113.37,15048.0,103.0548,103.1458,103.0457,103.1367,15048.0
2021-04-12 15:00:00,113.37,113.38,113.26,113.26,46646.0,103.1367,103.1458,103.0366,103.0366,46646.0
2021-04-12 15:05:00,113.26,113.37,113.26,113.32,16366.0,103.0366,103.1367,103.0366,103.0912,16366.0
2021-04-12 15:10:00,113.33,113.33,113.21,113.22,16121.0,103.1003,103.1003,102.9911,103.0002,16121.0
2021-04-12 15:15:00,113.23,113.28,113.21,113.27,11514.0,103.0093,103.0548,102.9911,103.0457,11514.0
2021-04-12 15:20:00,113.28,113.43,113.27,113.43,20886.0,103.0548,103.1913,103.0457,103.1913,20886.0
2021-04-12 15:25:00,113.44,113.54,113.44,113.54,27624.0,103.2004,103.2913,103.2004,103.2913,27624.0
2021-04-12 15:30:00,113.54,113.56,113.44,113.48,42186.0,103.2913,103.3095,103.2004,103.2367,42186.0
2021-04-12 15:35:00,113.47,113.63,113.44,113.63,31080.0,103.2277,103.3732,103.2004,103.3732,31080.0
2021-04-12 15:40:00,113.63,113.71,113.59,113.7,36325.0,103.3732,103.446,103.3368,103.4369,36325.0
2021-04-12 15:45:00,113.71,113.77,113.56,113.62,72502.0,103.446,103.5006,103.3095,103.3641,72502.0
2021-04-12 15:50:00,113.61,113.87,113.6,113.85,101304.0,103.355,103.5915,103.3459,103.5734,101304.0
2021-04-12 15:55:00,113.85,113.89,113.69,113.81,197457.0,103.5734,103.6097,103.4278,103.537,197457.0
2021-04-13 09:30:00,113.82,114.25,113.7,114.03,145219.0,103.5461,103.9372,103.4369,103.7371,145219.0
2021-04-13 09:35:00,114.09,114.09,113.81,114.03,54193.0,103.7917,103.7917,103.537,103.7371,54193.0
2021-04-13 09:40:00,114.03,114.11,113.68,113.89,84600.0,103.7371,103.8099,103.4187,103.6097,84600.0
2021-04-13 09:45:00,113.91,113.95,113.7,113.94,55577.0,103.6279,103.6643,103.4369,103.6552,55577.0
2021-04-13 09:50:00,113.97,114.38,113.92,114.21,74795.0,103.6825,104.0555,103.637,103.9009,74795.0
2021-04-13 09:55:00,114.22,114.38,114.19,114.36,32860.0,103.91,104.0555,103.8827,104.0373,32860.0
2021-04-13 10:00:00,114.38,114.56,114.38,114.48,68876.0,104.0555,104.2193,104.0555,104.1465,68876.0
2021-04-13 10:05:00,114.48,114.84,114.44,114.8,83249.0,104.1465,104.474,104.1101,104.4376,83249.0
2021-04-13 10:10:00,114.79,114.79,114.49,114.49,39439.0,104.4285,104.4285,104.1556,104.1556,39439.0
2021-04-13 10:15:00,114.48,114.68,114.45,114.65,29705.0,104.1465,104.3284,104.1192,104.3011,29705.0
2021-04-13 10:20:00,114.67,114.7,114.54,114.61,21897.0,104.3193,104.3466,104.2011,104.2648,21897.0
2021-04-13 10:25:00,114.64,114.69,114.46,114.51,66042.0,104.292,104.3375,104.1283,104.1738,66042.0
2021-04-13 10:30:00,114.53,114.54,114.45,114.5,19421.0,104.192,104.2011,104.1192,104.1647,19421.0
2021-04-13 10:35:00,114.47,114.49,114.26,114.27,30484.0,104.1374,104.1556,103.9463,103.9554,30484.0
2021-04-13 10:40:00,114.28,114.5,114.27,114.49,15883.0,103.9645,104.1647,103.9554,104.1556,15883.0
2021-04-13 10:45:00,114.52,114.64,114.49,114.56,16255.0,104.1829,104.292,104.1556,104.2193,16255.0
2021-04-13 10:50:00,114.56,114.58,114.44,114.48,20830.0,104.2193,104.2375,104.1101,104.1465,20830.0
2021-04-13 10:55:00,114.49,114.62,114.46,114.6,42576.0,104.1556,104.2738,104.1283,104.2557,42576.0
2021-04-13 11:00:00,114.6,114.66,114.44,114.47,26450.0,104.2557,104.3102,104.1101,104.1374,26450.0
2021-04-13 11:05:00,114.48,114.58,114.41,114.51,22568.0,104.1465,104.2375,104.0828,104.1738,22568.0
2021-04-13 11:10:00,114.51,114.54,114.44,114.53,26017.0,104.1738,104.2011,104.1101,104.192,26017.0
2021-04-13 11:15:00,114.51,114.62,114.49,114.53,20856.0,104.1738,104.2738,104.1556,104.192,20856.0
2021-04-13 11:20:00,114.5,114.6,114.49,114.51,23583.0,104.1647,104.2557,104.1556,104.1738,23583.0
2021-04-13 11:25:00,114.52,114.64,114.52,114.63,18689.0,104.1829,104.292,104.1829,104.2829,18689.0
2021-04-13 11:30:00,114.63,114.7,114.61,114.63,21805.0,104.2829,104.3466,104.2648,104.2829,21805.0
2021-04-13 11:35:00,114.62,114.63,114.43,114.49,16788.0,104.2738,104.2829,104.101,104.1556,16788.0
2021-04-13 11:40:00,114.5,114.61,114.48,114.61,13669.0,104.1647,104.2648,104.1465,104.2648,13669.0
2021-04-13 11:45:00,114.6,114.78,114.6,114.77,17405.0,104.2557,104.4194,104.2557,104.4103,17405.0
2021-04-13 11:50:00,114.76,114.86,114.74,114.84,19299.0,104.4012,104.4922,104.383,104.474,19299.0
2021-04-13 11:55:00,114.84,114.96,114.82,114.95,21282.0,104.474,104.5832,104.4558,104.5741,21282.0
2021-04-13 12:00:00,114.96,115.03,114.94,115.02,148908.0,104.5832,104.6468,104.565,104.6377,148908.0
2021-04-13 12:05:00,115.01,115.04,114.93,115.02,22139.0,104.6286,104.6559,104.5559,104.6377,22139.0
2021-04-13 12:10:00,115.03,115.04,114.97,115.04,22924.0,104.6468,104.6559,104.5923,104.6559,22924.0
2021-04-13 12:15:00,115.04,115.11,115.0,115.09,23211.0,104.6559,104.7196,104.6195,104.7014,23211.0
2021-04-13 12:20:00,115.08,115.15,115.01,115.11,34026.0,104.6923,104.756,104.6286,104.7196,34026.0
2021-04-13 12:25:00,115.13,115.14,114.99,114.99,15062.0,104.7378,104.7469,104.6105,104.6105,15062.0
2021-04-13 12:30:00,115.0,115.0,114.9,114.91,34006.0,104.6195,104.6195,104.5286,104.5377,34006.0
2021-04-13 12:35:00,114.91,114.94,114.85,114.93,24555.0,104.5377,104.565,104.4831,104.5559,24555.0
2021-04-13 12:40:00,114.93,114.95,114.85,114.92,21599.0,104.5559,104.5741,104.4831,104.5468,21599.0
2021-04-13 12:45:00,114.92,114.93,114.8,114.85,19576.0,104.5468,104.5559,104.4376,104.4831,19576.0
2021-04-13 12:50:00,114.87,114.94,114.84,114.92,10420.0,104.5013,104.565,104.474,104.5468,10420.0
2021-04-13 12:55:00,114.91,114.95,114.86,114.94,10597.0,104.5377,104.5741,104.4922,104.565,10597.0
2021-04-13 13:00:00,114.94,114.98,114.88,114.94,14392.0,104.565,104.6014,104.5104,104.565,14392.0
2021-04-13 13:05:00,114.96,115.02,114.92,115.0,13834.0,104.5832,104.6377,104.5468,104.6195,13834.0
2021-04-13 13:10:00,115.02,115.11,115.01,115.11,16339.0,104.6377,104.7196,104.6286,104.7196,16339.0
2021-04-13 13:15:00,115.1,115.1,115.02,115.04,18643.0,104.7105,104.7105,104.6377,104.6559,18643.0
2021-04-13 13:20:00,115.07,115.09,115.03,115.07,44806.0,104.6832,104.7014,104.6468,104.6832,44806.0
2021-04-13 13:25:00,115.08,115.14,115.07,115.08,29302.0,104.6923,104.7469,104.6832,104.6923,29302.0
2021-04-13 13:30:00,115.09,115.19,115.09,115.14,25738.0,104.7014,104.7924,104.7014,104.7469,25738.0
2021-04-13 13:35:00,115.14,115.28,115.14,115.27,35355.0,104.7469,104.8743,104.7469,104.8652,35355.0
2021-04-13 13:40:00,115.27,115.3,115.22,115.22,26114.0,104.8652,104.8925,104.8197,104.8197,26114.0
2021-04-13 13:45:00,115.23,115.23,115.17,115.19,22107.0,104.8288,104.8288,104.7742,104.7924,22107.0
2021-04-13 13:50:00,115.18,115.23,115.14,115.21,16476.0,104.7833,104.8288,104.7469,104.8106,16476.0
2021-04-13 13:55:00,115.2,115.21,115.13,115.2,68703.0,104.8015,104.8106,104.7378,104.8015,68703.0
2021-04-13 14:00:00,115.2,115.25,115.14,115.24,27332.0,104.8015,104.847,104.7469,104.8379,27332.0
2021-04-13 14:05:00,115.24,115.24,115.14,115.14,23946.0,104.8379,104.8379,104.7469,104.7469,23946.0
2021-04-13 14:10:00,115.15,115.2,115.13,115.18,27996.0,104.756,104.8015,104.7378,104.7833,27996.0
2021-04-13 14:15:00,115.18,115.25,115.16,115.24,11589.0,104.7833,104.847,104.7651,104.8379,11589.0
2021-04-13 14:20:00,115.24,115.26,115.18,115.18,25284.0,104.8379,104.8561,104.7833,104.7833,25284.0
2021-04-13 14:25:00,115.18,115.19,115.12,115.15,32978.0,104.7833,104.7924,104.7287,104.756,32978.0
2021-04-13 14:30:00,115.14,115.24,115.13,115.22,24944.0,104.7469,104.8379,104.7378,104.8197,24944.0
2021-04-13 14:35:00,115.2,115.23,115.13,115.2,23672.0,104.8015,104.8288,104.7378,104.8015,23672.0
2021-04-13 14:40:00,115.21,115.36,115.2,115.34,23924.0,104.8106,104.9471,104.8015,104.9289,23924.0
2021-04-13 14:45:00,115.33,115.5,115.3,115.5,49946.0,104.9198,105.0744,104.8925,105.0744,49946.0
2021-04-13 14:50:00,115.51,115.53,115.44,115.48,31460.0,105.0835,105.1017,105.0198,105.0562,31460.0
2021-04-13 14:55:00,115.48,115.5,115.38,115.42,33188.0,105.0562,105.0744,104.9652,105.0016,33188.0
2021-04-13 15:00:00,115.43,115.53,115.43,115.47,35267.0,105.0107,105.1017,105.0107,105.0471,35267.0
2021-04-13 15:05:00,115.47,115.53,115.41,115.51,17484.0,105.0471,105.1017,104.9925,105.0835,17484.0
2021-04-13 15:10:00,115.51,115.58,115.5,115.54,36503.0,105.0835,105.1472,105.0744,105.1108,36503.0
2021-04-13 15:15:00,115.55,115.6,115.41,115.48,35235.0,105.1199,105.1654,104.9925,105.0562,35235.0
2021-04-13 15:20:00,115.47,115.55,115.45,115.52,27940.0,105.0471,105.1199,105.0289,105.0926,27940.0
2021-04-13 15:25:00,115.51,115.56,115.41,115.47,27935.0,105.0835,105.129,104.9925,105.0471,27935.0
2021-04-13 15:30:00,115.48,115.5,115.34,115.38,38629.0,105.0562,105.0744,104.9289,104.9652,38629.0
2021-04-13 15:35:00,115.38,115.4,115.31,115.35,77970.0,104.9652,104.9834,104.9016,104.938,77970.0
2021-04-13 15:40:00,115.35,115.37,115.25,115.31,50328.0,104.938,104.9561,104.847,104.9016,50328.0
2021-04-13 15:45:00,115.3,115.34,115.23,115.26,50383.0,104.8925,104.9289,104.8288,104.8561,50383.0
2021-04-13 15:50:00,115.26,115.52,115.25,115.51,117147.0,104.8561,105.0926,104.847,105.0835,117147.0
2021-04-13 15:55:00,115.52,115.52,115.3,115.37,139894.0,105.0926,105.0926,104.8925,104.9561,139894.0
2021-04-14 09:30:00,115.22,115.72,115.2,115.68,134336.0,104.8197,105.2746,104.8015,105.2382,134336.0
2021-04-14 09:35:00,115.68,115.79,115.45,115.55,59875.0,105.2382,105.3382,105.0289,105.1199,59875.0
2021-04-14 09:40:00,115.51,115.87,115.46,115.73,58756.0,105.0835,105.411,105.038,105.2837,58756.0
2021-04-14 09:45:00,115.7,116.1,115.62,116.01,56590.0,105.2564,105.6203,105.1836,105.5384,56590.0
2021-04-14 09:50:00,116.02,116.13,115.69,116.13,63341.0,105.5475,105.6475,105.2473,105.6475,63341.0
2021-04-14 09:55:00,116.13,116.24,116.07,116.13,43097.0,105.6475,105.7476,105.593,105.6475,43097.0
2021-04-14 10:00:00,116.11,116.12,115.89,115.9,24951.0,105.6294,105.6385,105.4292,105.4383,24951.0
2021-04-14 10:05:00,115.9,115.9,115.65,115.67,25972.0,105.4383,105.4383,105.2109,105.2291,25972.0
2021-04-14 10:10:00,115.69,115.75,115.61,115.75,23761.0,105.2473,105.3018,105.1745,105.3018,23761.0
2021-04-14 10:15:00,115.73,115.81,115.59,115.6,29232.0,105.2837,105.3564,105.1563,105.1654,29232.0
2021-04-14 10:20:00,115.6,115.63,115.42,115.53,18477.0,105.1654,105.1927,105.0016,105.1017,18477.0
2021-04-14 10:25:00,115.52,115.56,115.41,115.52,30445.0,105.0926,105.129,104.9925,105.0926,30445.0
2021-04-14 10:30:00,115.54,115.7,115.54,115.57,29975.0,105.1108,105.2564,105.1108,105.1381,29975.0
2021-04-14 10:35:00,115.55,115.71,115.53,115.59,16558.0,105.1199,105.2655,105.1017,105.1563,16558.0
2021-04-14 10:40:00,115.58,115.67,115.54,115.67,42077.0,105.1472,105.2291,105.1108,105.2291,42077.0
2021-04-14 10:45:00,115.69,115.79,115.69,115.74,19748.0,105.2473,105.3382,105.2473,105.2928,19748.0
2021-04-14 10:50:00,115.73,115.77,115.63,115.66,58950.0,105.2837,105.32,105.1927,105.22,58950.0
2021-04-14 10:55:00,115.64,115.64,115.42,115.42,14601.0,105.2018,105.2018,105.0016,105.0016,14601.0
2021-04-14 11:00:00,115.44,115.56,115.43,115.48,19734.0,105.0198,105.129,105.0107,105.0562,19734.0
2021-04-14 11:05:00,115.48,115.7,115.48,115.61,26841.0,105.0562,105.2564,105.0562,105.1745,26841.0
2021-04-14 11:10:00,115.6,115.68,115.55,115.66,22533.0,105.1654,105.2382,105.1199,105.22,22533.0
2021-04-14 11:15:00,115.66,115.68,115.58,115.65,26677.0,105.22,105.2382,105.1472,105.2109,26677.0
2021-04-14 11:20:00,115.64,115.68,115.58,115.62,28188.0,105.2018,105.2382,105.1472,105.1836,28188.0
2021-04-14 11:25:00,115.62,115.74,115.56,115.67,23022.0,105.1836,105.2928,105.129,105.2291,23022.0
2021-04-14 11:30:00,115.69,115.7,115.56,115.56,24044.0,105.2473,105.2564,105.129,105.129,24044.0
2021-04-14 11:35:00,115.56,115.64,115.55,115.63,17520.0,105.129,105.2018,105.1199,105.1927,17520.0
2021-04-14 11:40:00,115.63,115.65,115.6,115.62,13615.0,105.1927,105.2109,105.1654,105.1836,13615.0
2021-04-14 11:45:00,115.63,115.64,115.57,115.6,15252.0,105.1927,105.2018,105.1381,105.1654,15252.0
2021-04-14 11:50:00,115.6,115.65,115.55,115.64,40939.0,105.1654,105.2109,105.1199,105.2018,40939.0
2021-04-14 11:55:00,115.65,115.84,115.64,115.79,27670.0,105.2109,105.3837,105.2018,105.3382,27670.0
2021-04-14 12:00:00,115.79,115.85,115.72,115.73,19669.0,105.3382,105.3928,105.2746,105.2837,19669.0
2021-04-14 12:05:00,115.72,115.82,115.68,115.77,19321.0,105.2746,105.3655,105.2382,105.32,19321.0
2021-04-14 12:10:00,115.77,115.77,115.67,115.69,46900.0,105.32,105.32,105.2291,105.2473,46900.0
2021-04-14 12:15:00,115.67,115.7,115.6,115.7,19528.0,105.2291,105.2564,105.1654,105.2564,19528.0
2021-04-14 12:20:00,115.7,115.84,115.69,115.82,21864.0,105.2564,105.3837,105.2473,105.3655,21864.0
2021-04-14 12:25:00,115.82,115.84,115.65,115.67,25301.0,105.3655,105.3837,105.2109,105.2291,25301.0
2021-04-14 12:30:00,115.65,115.68,115.63,115.67,19651.0,105.2109,105.2382,105.1927,105.2291,19651.0
2021-04-14 12:35:00,115.67,115.73,115.63,115.73,23749.0,105.2291,105.2837,105.1927,105.2837,23749.0
2021-04-14 12:40:00,115.72,115.78,115.72,115.74,12823.0,105.2746,105.3291,105.2746,105.2928,12823.0
2021-04-14 12:45:00,115.73,115.76,115.69,115.73,18203.0,105.2837,105.3109,105.2473,105.2837,18203.0
2021-04-14 12:50:00,115.73,115.82,115.7,115.77,13259.0,105.2837,105.3655,105.2564,105.32,13259.0
2021-04-14 12:55:00,115.77,115.8,115.71,115.75,13851.0,105.32,105.3473,105.2655,105.3018,13851.0
2021-04-14 13:00:00,115.74,115.76,115.62,115.64,14874.0,105.2928,105.3109,105.1836,105.2018,14874.0
2021-04-14 13:05:00,115.63,115.66,115.59,115.64,19072.0,105.1927,105.22,105.1563,105.2018,19072.0
2021-04-14 13:10:00,115.63,115.64,115.59,115.63,14445.0,105.1927,105.2018,105.1563,105.1927,14445.0
2021-04-14 13:15:00,115.62,115.64,115.52,115.57,15777.0,105.1836,105.2018,105.0926,105.1381,15777.0
2021-04-14 13:20:00,115.57,115.62,115.53,115.61,12466.0,105.1381,105.1836,105.1017,105.1745,12466.0
2021-04-14 13:25:00,115.59,115.59,115.48,115.48,20479.0,105.1563,105.1563,105.0562,105.0562,20479.0
2021-04-14 13:30:00,115.48,115.49,115.3,115.32,17150.0,105.0562,105.0653,104.8925,104.9107,17150.0
2021-04-14 13:35:00,115.32,115.41,115.27,115.41,14748.0,104.9107,104.9925,104.8652,104.9925,14748.0
2021-04-14 13:40:00,115.39,115.39,115.3,115.39,14756.0,104.9743,104.9743,104.8925,104.9743,14756.0
2021-04-14 13:45:00,115.38,115.44,115.37,115.38,12997.0,104.9652,105.0198,104.9561,104.9652,12997.0
2021-04-14 13:50:00,115.4,115.48,115.35,115.48,11881.0,104.9834,105.0562,104.938,105.0562,11881.0
2021-04-14 13:55:00,115.49,115.5,115.04,115.15,36831.0,105.0653,105.0744,104.6559,104.756,36831.0
2021-04-14 14:00:00,115.16,115.17,114.98,115.06,33614.0,104.7651,104.7742,104.6014,104.6741,33614.0
2021-04-14 14:05:00,115.07,115.09,114.91,114.95,24446.0,104.6832,104.7014,104.5377,104.5741,24446.0
2021-04-14 14:10:00,114.95,115.14,114.93,115.12,18825.0,104.5741,104.7469,104.5559,104.7287,18825.0
2021-04-14 14:15:00,115.12,115.16,114.99,115.11,19463.0,104.7287,104.7651,104.6105,104.7196,19463.0
2021-04-14 14:20:00,115.11,115.21,115.09,115.2,13545.0,104.7196,104.8106,104.7014,104.8015,13545.0
2021-04-14 14:25:00,115.21,115.25,115.05,115.09,40183.0,104.8106,104.847,104.665,104.7014,40183.0
2021-04-14 14:30:00,115.11,115.14,114.97,115.04,23543.0,104.7196,104.7469,104.5923,104.6559,23543.0
2021-04-14 14:35:00,115.02,115.09,114.97,115.01,24420.0,104.6377,104.7014,104.5923,104.6286,24420.0
2021-04-14 14:40:00,115.02,115.07,114.97,114.98,20120.0,104.6377,104.6832,104.5923,104.6014,20120.0
2021-04-14 14:45:00,114.98,115.01,114.88,114.92,21439.0,104.6014,104.6286,104.5104,104.5468,21439.0
2021-04-14 14:50:00,114.91,114.91,114.78,114.79,25081.0,104.5377,104.5377,104.4194,104.4285,25081.0
2021-04-14 14:55:00,114.8,114.9,114.77,114.78,21755.0,104.4376,104.5286,104.4103,104.4194,21755.0
2021-04-14 15:00:00,114.78,114.87,114.72,114.85,28214.0,104.4194,104.5013,104.3648,104.4831,28214.0
2021-04-14 15:05:00,114.84,114.92,114.78,114.82,30465.0,104.474,104.5468,104.4194,104.4558,30465.0
2021-04-14 15:10:00,114.84,114.99,114.76,114.98,24480.0,104.474,104.6105,104.4012,104.6014,24480.0
2021-04-14 15:15:00,114.97,115.0,114.92,114.99,27707.0,104.5923,104.6195,104.5468,104.6105,27707.0
2021-04-14 15:20:00,114.99,115.0,114.92,114.99,18273.0,104.6105,104.6195,104.5468,104.6105,18273.0
2021-04-14 15:25:00,115.0,115.03,114.98,115.02,30505.0,104.6195,104.6468,104.6014,104.6377,30505.0
2021-04-14 15:30:00,115.02,115.04,114.93,114.93,49191.0,104.6377,104.6559,104.5559,104.5559,49191.0
2021-04-14 15:35:00,114.93,114.93,114.77,114.8,21692.0,104.5559,104.5559,104.4103,104.4376,21692.0
2021-04-14 15:40:00,114.8,114.88,114.75,114.88,37005.0,104.4376,104.5104,104.3921,104.5104,37005.0
2021-04-14 15:45:00,114.88,114.93,114.78,114.81,41284.0,104.5104,104.5559,104.4194,104.4467,41284.0
2021-04-14 15:50:00,114.82,115.04,114.82,115.0,108313.0,104.4558,104.6559,104.4558,104.6195,108313.0
2021-04-14 15:55:00,115.0,115.16,114.93,115.15,204717.0,104.6195,104.7651,104.5559,104.756,204717.0
2021-04-15 09:30:00,115.08,115.78,115.04,115.63,121400.0,104.6923,105.3291,104.6559,105.1927,121400.0
2021-04-15 09:35:00,115.67,115.89,115.6,115.63,28893.0,105.2291,105.4292,105.1654,105.1927,28893.0
2021-04-15 09:40:00,115.61,115.79,115.4,115.4,36667.0,105.1745,105.3382,104.9834,104.9834,36667.0
2021-04-15 09:45:00,115.34,115.5,115.28,115.33,29047.0,104.9289,105.0744,104.8743,104.9198,29047.0
2021-04-15 09:50:00,115.35,115.4,115.02,115.05,36939.0,104.938,104.9834,104.6377,104.665,36939.0
2021-04-15 09:55:00,115.02,115.25,114.78,115.22,58031.0,104.6377,104.847,104.4194,104.8197,58031.0
2021-04-15 10:00:00,115.21,115.44,115.13,115.44,26009.0,104.8106,105.0198,104.7378,105.0198,26009.0
2021-04-15 10:05:00,115.44,115.58,115.43,115.5,22457.0,105.0198,105.1472,105.0107,105.0744,22457.0
2021-04-15 10:10:00,115.5,115.69,115.38,115.66,27500.0,105.0744,105.2473,104.9652,105.22,27500.0
2021-04-15 10:15:00,115.65,116.02,115.65,115.99,43080.0,105.2109,105.5475,105.2109,105.5202,43080.0
2021-04-15 10:20:00,115.99,116.11,115.94,116.04,42090.0,105.5202,105.6294,105.4747,105.5657,42090.0
2021-04-15 10:25:00,116.02,116.19,115.92,116.16,30226.0,105.5475,105.7021,105.4565,105.6748,30226.0
2021-04-15 10:30:00,116.17,116.39,116.17,116.27,95413.0,105.6839,105.8841,105.6839,105.7749,95413.0
2021-04-15 10:35:00,116.27,116.6,116.19,116.57,63654.0,105.7749,106.0751,105.7021,106.0478,63654.0
2021-04-15 10:40:00,116.55,116.55,116.38,116.44,36642.0,106.0296,106.0296,105.875,105.9296,36642.0
2021-04-15 10:45:00,116.44,116.47,116.33,116.35,21357.0,105.9296,105.9569,105.8295,105.8477,21357.0
2021-04-15 10:50:00,116.37,116.38,116.24,116.31,34376.0,105.8659,105.875,105.7476,105.8113,34376.0
2021-04-15 10:55:00,116.32,116.5,116.28,116.5,29647.0,105.8204,105.9842,105.784,105.9842,29647.0
2021-04-15 11:00:00,116.51,116.51,116.36,116.45,31014.0,105.9932,105.9932,105.8568,105.9387,31014.0
2021-04-15 11:05:00,116.46,116.6,116.45,116.6,18641.0,105.9478,106.0751,105.9387,106.0751,18641.0
2021-04-15 11:10:00,116.59,116.74,116.56,116.6,41048.0,106.066,106.2025,106.0387,106.0751,41048.0
2021-04-15 11:15:00,116.6,116.71,116.57,116.61,21012.0,106.0751,106.1752,106.0478,106.0842,21012.0
2021-04-15 11:20:00,116.61,116.61,116.45,116.53,37086.0,106.0842,106.0842,105.9387,106.0114,37086.0
2021-04-15 11:25:00,116.54,116.6,116.5,116.55,55686.0,106.0205,106.0751,105.9842,106.0296,55686.0
2021-04-15 11:30:00,116.56,116.64,116.55,116.63,36141.0,106.0387,106.1115,106.0296,106.1024,36141.0
2021-04-15 11:35:00,116.63,116.7,116.56,116.57,47607.0,106.1024,106.1661,106.0387,106.0478,47607.0
2021-04-15 11:40:00,116.56,116.6,116.38,116.44,65041.0,106.0387,106.0751,105.875,105.9296,65041.0
2021-04-15 11:45:00,116.43,116.44,116.33,116.39,14346.0,105.9205,105.9296,105.8295,105.8841,14346.0
2021-04-15 11:50:00,116.38,116.42,116.3,116.35,21751.0,105.875,105.9114,105.8022,105.8477,21751.0
2021-04-15 11:55:00,116.33,116.34,116.24,116.26,19343.0,105.8295,105.8386,105.7476,105.7658,19343.0
2021-04-15 12:00:00,116.24,116.29,116.22,116.23,19421.0,105.7476,105.7931,105.7294,105.7385,19421.0
2021-04-15 12:05:00,116.23,116.39,116.19,116.39,16910.0,105.7385,105.8841,105.7021,105.8841,16910.0
2021-04-15 12:10:00,116.37,116.51,116.37,116.5,19848.0,105.8659,105.9932,105.8659,105.9842,19848.0
2021-04-15 12:15:00,116.49,116.54,116.41,116.48,19321.0,105.9751,106.0205,105.9023,105.966,19321.0
2021-04-15 12:20:00,116.48,116.56,116.46,116.55,15052.0,105.966,106.0387,105.9478,106.0296,15052.0
2021-04-15 12:25:00,116.54,116.59,116.5,116.51,19085.0,106.0205,106.066,105.9842,105.9932,19085.0
2021-04-15 12:30:00,116.52,116.59,116.52,116.53,18636.0,106.0023,106.066,106.0023,106.0114,18636.0
2021-04-15 12:35:00,116.53,116.79,116.53,116.75,49568.0,106.0114,106.248,106.0114,106.2116,49568.0
2021-04-15 12:40:00,116.76,116.76,116.63,116.69,27462.0,106.2207,106.2207,106.1024,106.157,27462.0
2021-04-15 12:45:00,116.67,116.67,116.57,116.61,16005.0,106.1388,106.1388,106.0478,106.0842,16005.0
2021-04-15 12:50:00,116.61,116.64,116.53,116.62,17636.0,106.0842,106.1115,106.0114,106.0933,17636.0
2021-04-15 12:55:00,116.64,116.68,116.61,116.65,14405.0,106.1115,106.1479,106.0842,106.1206,14405.0
2021-04-15 13:00:00,116.65,116.74,116.46,116.56,31326.0,106.1206,106.2025,105.9478,106.0387,31326.0
2021-04-15 13:05:00,116.58,116.58,116.48,116.51,11435.0,106.0569,106.0569,105.966,105.9932,11435.0
2021-04-15 13:10:00,116.51,116.6,116.5,116.52,20103.0,105.9932,106.0751,105.9842,106.0023,20103.0
2021-04-15 13:15:00,116.5,116.61,116.49,116.57,18871.0,105.9842,106.0842,105.9751,106.0478,18871.0
2021-04-15 13:20:00,116.56,116.74,116.54,116.72,32787.0,106.0387,106.2025,106.0205,106.1843,32787.0
2021-04-15 13:25:00,116.7,116.77,116.65,116.77,36929.0,106.1661,106.2298,106.1206,106.2298,36929.0
2021-04-15 13:30:00,116.77,116.82,116.71,116.79,27547.0,106.2298,106.2753,106.1752,106.248,27547.0
2021-04-15 13:35:00,116.78,116.89,116.75,116.87,41858.0,106.2389,106.3389,106.2116,106.3208,41858.0
2021-04-15 13:40:00,116.87,116.87,116.67,116.73,59875.0,106.3208,106.3208,106.1388,106.1934,59875.0
2021-04-15 13:45:00,116.71,116.72,116.56,116.58,14968.0,106.1752,106.1843,106.0387,106.0569,14968.0
2021-04-15 13:50:00,116.56,116.56,116.4,116.49,24997.0,106.0387,106.0387,105.8932,105.9751,24997.0
2021-04-15 13:55:00,116.48,116.54,116.4,116.47,19070.0,105.966,106.0205,105.8932,105.9569,19070.0
2021-04-15 14:00:00,116.46,116.48,116.4,116.44,18577.0,105.9478,105.966,105.8932,105.9296,18577.0
2021-04-15 14:05:00,116.45,116.49,116.32,116.36,33757.0,105.9387,105.9751,105.8204,105.8568,33757.0
2021-04-15 14:10:00,116.37,116.49,116.36,116.43,17476.0,105.8659,105.9751,105.8568,105.9205,17476.0
2021-04-15 14:15:00,116.42,116.63,116.42,116.56,27542.0,105.9114,106.1024,105.9114,106.0387,27542.0
2021-04-15 14:20:00,116.57,116.6,116.5,116.52,15062.0,106.0478,106.0751,105.9842,106.0023,15062.0
2021-04-15 14:25:00,116.52,116.59,116.47,116.56,17550.0,106.0023,106.066,105.9569,106.0387,17550.0
2021-04-15 14:30:00,116.56,116.66,116.51,116.52,32849.0,106.0387,106.1297,105.9932,106.0023,32849.0
2021-04-15 14:35:00,116.52,116.56,116.46,116.48,14836.0,106.0023,106.0387,105.9478,105.966,14836.0
2021-04-15 14:40:00,116.48,116.51,116.43,116.48,12617.0,105.966,105.9932,105.9205,105.966,12617.0
2021-04-15 14:45:00,116.47,116.49,116.39,116.43,14589.0,105.9569,105.9751,105.8841,105.9205,14589.0
2021-04-15 14:50:00,116.45,116.5,116.43,116.47,13103.0,105.9387,105.9842,105.9205,105.9569,13103.0
2021-04-15 14:55:00,116.46,116.53,116.43,116.5,12579.0,105.9478,106.0114,105.9205,105.9842,12579.0
2021-04-15 15:00:00,116.5,116.58,116.42,116.47,41103.0,105.9842,106.0569,105.9114,105.9569,41103.0
2021-04-15 15:05:00,116.48,116.53,116.47,116.52,17229.0,105.966,106.0114,105.9569,106.0023,17229.0
2021-04-15 15:10:00,116.53,116.53,116.45,116.51,18949.0,106.0114,106.0114,105.9387,105.9932,18949.0
2021-04-15 15:15:00,116.51,116.55,116.44,116.55,16025.0,105.9932,106.0296,105.9296,106.0296,16025.0
2021-04-15 15:20:00,116.56,116.56,116.46,116.53,29838.0,106.0387,106.0387,105.9478,106.0114,29838.0
2021-04-15 15:25:00,116.53,116.56,116.46,116.49,19289.0,106.0114,106.0387,105.9478,105.9751,19289.0
2021-04-15 15:30:00,116.49,116.63,116.47,116.63,32915.0,105.9751,106.1024,105.9569,106.1024,32915.0
2021-04-15 15:35:00,116.63,116.63,116.54,116.55,58914.0,106.1024,106.1024,106.0205,106.0296,58914.0
2021-04-15 15:40:00,116.54,116.61,116.48,116.61,40359.0,106.0205,106.0842,105.966,106.0842,40359.0
2021-04-15 15:45:00,116.61,116.71,116.59,116.67,43512.0,106.0842,106.1752,106.066,106.1388,43512.0
2021-04-15 15:50:00,116.67,116.85,116.64,116.76,102937.0,106.1388,106.3026,106.1115,106.2207,102937.0
2021-04-15 15:55:00,116.76,116.76,116.59,116.66,193807.0,106.2207,106.2207,106.066,106.1297,193807.0
2021-04-16 09:30:00,117.71,117.84,117.0,117.13,403850.0,107.0849,107.2032,106.439,106.5573,403850.0
2021-04-16 09:35:00,117.07,117.44,116.94,117.2,65928.0,106.5027,106.8393,106.3844,106.621,65928.0
2021-04-16 09:40:00,117.22,117.46,117.17,117.46,40214.0,106.6392,106.8575,106.5937,106.8575,40214.0
2021-04-16 09:45:00,117.47,117.47,117.26,117.44,35909.0,106.8666,106.8666,106.6755,106.8393,35909.0
2021-04-16 09:50:00,117.45,117.66,117.42,117.65,47206.0,106.8484,107.0394,106.8211,107.0303,47206.0
2021-04-16 09:55:00,117.63,117.83,117.58,117.77,58537.0,107.0122,107.1941,106.9667,107.1395,58537.0
2021-04-16 10:00:00,117.79,117.85,117.63,117.7,52493.0,107.1577,107.2123,107.0122,107.0758,52493.0
2021-04-16 10:05:00,117.69,117.93,117.67,117.9,59332.0,107.0667,107.2851,107.0485,107.2578,59332.0
2021-04-16 10:10:00,117.91,118.1,117.9,117.98,46910.0,107.2669,107.4397,107.2578,107.3306,46910.0
2021-04-16 10:15:00,117.99,118.18,117.98,118.17,47135.0,107.3397,107.5125,107.3306,107.5034,47135.0
2021-04-16 10:20:00,118.18,118.2,118.03,118.07,82803.0,107.5125,107.5307,107.376,107.4124,82803.0
2021-04-16 10:25:00,118.08,118.2,118.02,118.03,132432.0,107.4215,107.5307,107.3669,107.376,132432.0
2021-04-16 10:30:00,118.04,118.07,117.69,117.71,39590.0,107.3851,107.4124,107.0667,107.0849,39590.0
2021-04-16 10:35:00,117.71,117.73,117.53,117.72,26810.0,107.0849,107.1031,106.9212,107.094,26810.0
2021-04-16 10:40:00,117.73,117.79,117.65,117.67,21973.0,107.1031,107.1577,107.0303,107.0485,21973.0
2021-04-16 10:45:00,117.7,117.72,117.51,117.52,18702.0,107.0758,107.094,106.903,106.9121,18702.0
2021-04-16 10:50:00,117.51,117.55,117.34,117.45,56681.0,106.903,106.9394,106.7483,106.8484,56681.0
2021-04-16 10:55:00,117.44,117.52,117.42,117.45,25492.0,106.8393,106.9121,106.8211,106.8484,25492.0
2021-04-16 11:00:00,117.46,117.53,117.34,117.36,24590.0,106.8575,106.9212,106.7483,106.7665,24590.0
2021-04-16 11:05:00,117.37,117.66,117.37,117.65,42709.0,106.7756,107.0394,106.7756,107.0303,42709.0
2021-04-16 11:10:00,117.63,117.8,117.62,117.76,19140.0,107.0122,107.1668,107.0031,107.1304,19140.0
2021-04-16 11:15:00,117.76,117.84,117.7,117.74,22876.0,107.1304,107.2032,107.0758,107.1122,22876.0
2021-04-16 11:20:00,117.75,117.82,117.71,117.72,15540.0,107.1213,107.185,107.0849,107.094,15540.0
2021-04-16 11:25:00,117.74,117.74,117.46,117.47,17105.0,107.1122,107.1122,106.8575,106.8666,17105.0
2021-04-16 11:30:00,117.5,117.55,117.45,117.48,22668.0,106.8939,106.9394,106.8484,106.8757,22668.0
2021-04-16 11:35:00,117.5,117.57,117.45,117.55,21804.0,106.8939,106.9576,106.8484,106.9394,21804.0
2021-04-16 11:40:00,117.55,117.59,117.4,117.49,24161.0,106.9394,106.9758,106.8029,106.8848,24161.0
2021-04-16 11:45:00,117.53,117.68,117.51,117.62,14664.0,106.9212,107.0576,106.903,107.0031,14664.0
2021-04-16 11:50:00,117.62,117.68,117.59,117.68,15339.0,107.0031,107.0576,106.9758,107.0576,15339.0
2021-04-16 11:55:00,117.68,117.74,117.54,117.56,20418.0,107.0576,107.1122,106.9303,106.9485,20418.0
2021-04-16 12:00:00,117.58,117.68,117.53,117.68,22889.0,106.9667,107.0576,106.9212,107.0576,22889.0
2021-04-16 12:05:00,117.67,117.7,117.55,117.59,115902.0,107.0485,107.0758,106.9394,106.9758,115902.0
2021-04-16 12:10:00,117.58,117.61,117.47,117.55,12354.0,106.9667,106.994,106.8666,106.9394,12354.0
2021-04-16 12:15:00,117.59,117.67,117.53,117.55,25692.0,106.9758,107.0485,106.9212,106.9394,25692.0
2021-04-16 12:20:00,117.57,117.61,117.5,117.58,14326.0,106.9576,106.994,106.8939,106.9667,14326.0
2021-04-16 12:25:00,117.6,117.61,117.52,117.57,16890.0,106.9849,106.994,106.9121,106.9576,16890.0
2021-04-16 12:30:00,117.56,117.57,117.43,117.46,20416.0,106.9485,106.9576,106.8302,106.8575,20416.0
2021-04-16 12:35:00,117.47,117.5,117.42,117.48,14851.0,106.8666,106.8939,106.8211,106.8757,14851.0
2021-04-16 12:40:00,117.47,117.61,117.43,117.61,22817.0,106.8666,106.994,106.8302,106.994,22817.0
2021-04-16 12:45:00,117.6,117.7,117.58,117.65,18301.0,106.9849,107.0758,106.9667,107.0303,18301.0
2021-04-16 12:50:00,117.63,117.65,117.53,117.59,12890.0,107.0122,107.0303,106.9212,106.9758,12890.0
2021-04-16 12:55:00,117.61,117.76,117.61,117.75,15224.0,106.994,107.1304,106.994,107.1213,15224.0
2021-04-16 13:00:00,117.75,117.75,117.6,117.63,22752.0,107.1213,107.1213,106.9849,107.0122,22752.0
2021-04-16 13:05:00,117.66,117.68,117.61,117.64,11617.0,107.0394,107.0576,106.994,107.0212,11617.0
2021-04-16 13:10:00,117.65,117.72,117.64,117.7,13083.0,107.0303,107.094,107.0212,107.0758,13083.0
2021-04-16 13:15:00,117.7,117.76,117.68,117.76,14455.0,107.0758,107.1304,107.0576,107.1304,14455.0
2021-04-16 13:20:00,117.77,117.79,117.72,117.78,15903.0,107.1395,107.1577,107.094,107.1486,15903.0
2021-04-16 13:25:00,117.77,117.87,117.76,117.85,18476.0,107.1395,107.2305,107.1304,107.2123,18476.0
2021-04-16 13:30:00,117.85,117.98,117.83,117.95,26800.0,107.2123,107.3306,107.1941,107.3033,26800.0
2021-04-16 13:35:00,117.95,118.0,117.93,117.97,22140.0,107.3033,107.3488,107.2851,107.3215,22140.0
2021-04-16 13:40:00,117.96,118.06,117.94,118.06,19651.0,107.3124,107.4033,107.2942,107.4033,19651.0
2021-04-16 13:45:00,118.06,118.11,118.03,118.09,21361.0,107.4033,107.4488,107.376,107.4306,21361.0
2021-04-16 13:50:00,118.1,118.14,118.05,118.12,24997.0,107.4397,107.4761,107.3942,107.4579,24997.0
2021-04-16 13:55:00,118.14,118.19,118.1,118.15,27286.0,107.4761,107.5216,107.4397,107.4852,27286.0
2021-04-16 14:00:00,118.15,118.17,118.09,118.17,24036.0,107.4852,107.5034,107.4306,107.5034,24036.0
2021-04-16 14:05:00,118.17,118.21,118.06,118.09,16024.0,107.5034,107.5398,107.4033,107.4306,16024.0
2021-04-16 14:10:00,118.1,118.17,118.09,118.13,21515.0,107.4397,107.5034,107.4306,107.467,21515.0
2021-04-16 14:15:00,118.14,118.18,118.11,118.16,17006.0,107.4761,107.5125,107.4488,107.4943,17006.0
2021-04-16 14:20:00,118.16,118.17,118.11,118.16,15353.0,107.4943,107.5034,107.4488,107.4943,15353.0
2021-04-16 14:25:00,118.14,118.16,118.05,118.06,13782.0,107.4761,107.4943,107.3942,107.4033,13782.0
2021-04-16 14:30:00,118.07,118.15,118.07,118.12,14990.0,107.4124,107.4852,107.4124,107.4579,14990.0
2021-04-16 14:35:00,118.12,118.13,118.05,118.09,19265.0,107.4579,107.467,107.3942,107.4306,19265.0
2021-04-16 14:40:00,118.09,118.19,118.08,118.15,17844.0,107.4306,107.5216,107.4215,107.4852,17844.0
2021-04-16 14:45:00,118.15,118.17,118.11,118.15,14673.0,107.4852,107.5034,107.4488,107.4852,14673.0
2021-04-16 14:50:00,118.16,118.19,118.11,118.14,24240.0,107.4943,107.5216,107.4488,107.4761,24240.0
2021-04-16 14:55:00,118.16,118.24,118.14,118.16,21471.0,107.4943,107.5671,107.4761,107.4943,21471.0
2021-04-16 15:00:00,118.17,118.24,118.09,118.11,29311.0,107.5034,107.5671,107.4306,107.4488,29311.0
2021-04-16 15:05:00,118.11,118.17,118.1,118.1,15225.0,107.4488,107.5034,107.4397,107.4397,15225.0
2021-04-16 15:10:00,118.11,118.2,118.1,118.19,19633.0,107.4488,107.5307,107.4397,107.5216,19633.0
2021-04-16 15:15:00,118.18,118.21,118.06,118.12,37977.0,107.5125,107.5398,107.4033,107.4579,37977.0
2021-04-16 15:20:00,118.12,118.26,118.08,118.21,25537.0,107.4579,107.5853,107.4215,107.5398,25537.0
2021-04-16 15:25:00,118.21,118.3,118.2,118.28,25469.0,107.5398,107.6217,107.5307,107.6035,25469.0
2021-04-16 15:30:00,118.29,118.35,118.2,118.34,43237.0,107.6126,107.6672,107.5307,107.6581,43237.0
2021-04-16 15:35:00,118.34,118.45,118.32,118.37,75325.0,107.6581,107.7581,107.6399,107.6854,75325.0
2021-04-16 15:40:00,118.37,118.41,118.28,118.37,34943.0,107.6854,107.7217,107.6035,107.6854,34943.0
2021-04-16 15:45:00,118.36,118.36,118.25,118.33,50430.0,107.6763,107.6763,107.5762,107.649,50430.0
2021-04-16 15:50:00,118.31,118.5,118.15,118.35,104863.0,107.6308,107.8036,107.4852,107.6672,104863.0
2021-04-16 15:55:00,118.33,118.39,118.19,118.34,206193.0,107.649,107.7035,107.5216,107.6581,206193.0
2021-04-19 09:30:00,118.17,118.25,117.56,117.78,138042.0,107.5034,107.5762,106.9485,107.1486,138042.0
2021-04-19 09:35:00,117.78,117.94,117.6,117.92,54682.0,107.1486,107.2942,106.9849,107.276,54682.0
2021-04-19 09:40:00,117.89,118.18,117.79,118.15,73102.0,107.2487,107.5125,107.1577,107.4852,73102.0
2021-04-19 09:45:00,118.14,118.17,117.85,118.05,54461.0,107.4761,107.5034,107.2123,107.3942,54461.0
2021-04-19 09:50:00,118.04,118.17,117.88,118.07,64334.0,107.3851,107.5034,107.2396,107.4124,64334.0
2021-04-19 09:55:00,118.09,118.29,118.09,118.27,61719.0,107.4306,107.6126,107.4306,107.5944,61719.0
2021-04-19 10:00:00,118.29,118.36,118.03,118.14,75938.0,107.6126,107.6763,107.376,107.4761,75938.0
2021-04-19 10:05:00,118.13,118.13,117.89,118.0,49147.0,107.467,107.467,107.2487,107.3488,49147.0
2021-04-19 10:10:00,118.0,118.15,117.88,118.08,75132.0,107.3488,107.4852,107.2396,107.4215,75132.0
2021-04-19 10:15:00,118.08,118.34,118.04,118.34,35778.0,107.4215,107.6581,107.3851,107.6581,35778.0
2021-04-19 10:20:00,118.34,118.64,118.32,118.43,127668.0,107.6581,107.931,107.6399,107.7399,127668.0
2021-04-19 10:25:00,118.46,118.66,118.45,118.57,37560.0,107.7672,107.9492,107.7581,107.8673,37560.0
2021-04-19 10:30:00,118.56,118.86,118.51,118.77,48126.0,107.8582,108.1311,107.8127,108.0492,48126.0
2021-04-19 10:35:00,118.79,118.92,118.71,118.87,49309.0,108.0674,108.1857,107.9947,108.1402,49309.0
2021-04-19 10:40:00,118.87,118.87,118.55,118.57,24125.0,108.1402,108.1402,107.8491,107.8673,24125.0
2021-04-19 10:45:00,118.54,118.54,118.32,118.42,32849.0,107.84,107.84,107.6399,107.7308,32849.0
2021-04-19 10:50:00,118.41,118.7,118.34,118.66,23429.0,107.7217,107.9856,107.6581,107.9492,23429.0
2021-04-19 10:55:00,118.64,118.83,118.63,118.79,29417.0,107.931,108.1038,107.9219,108.0674,29417.0
2021-04-19 11:00:00,118.79,118.98,118.79,118.87,34551.0,108.0674,108.2403,108.0674,108.1402,34551.0
2021-04-19 11:05:00,118.86,118.91,118.72,118.84,23674.0,108.1311,108.1766,108.0038,108.1129,23674.0
2021-04-19 11:10:00,118.84,118.98,118.77,118.96,24851.0,108.1129,108.2403,108.0492,108.2221,24851.0
2021-04-19 11:15:00,118.97,118.98,118.78,118.92,27457.0,108.2312,108.2403,108.0583,108.1857,27457.0
2021-04-19 11:20:00,118.91,118.96,118.76,118.76,41255.0,108.1766,108.2221,108.0402,108.0402,41255.0
2021-04-19 11:25:00,118.76,118.81,118.65,118.79,17491.0,108.0402,108.0856,107.9401,108.0674,17491.0
2021-04-19 11:30:00,118.79,118.89,118.59,118.82,42879.0,108.0674,108.1584,107.8855,108.0947,42879.0
2021-04-19 11:35:00,118.83,118.83,118.57,118.63,14581.0,108.1038,108.1038,107.8673,107.9219,14581.0
2021-04-19 11:40:00,118.66,118.82,118.6,118.62,22776.0,107.9492,108.0947,107.8946,107.9128,22776.0
2021-04-19 11:45:00,118.61,118.83,118.46,118.81,29064.0,107.9037,108.1038,107.7672,108.0856,29064.0
2021-04-19 11:50:00,118.8,118.98,118.79,118.98,30725.0,108.0765,108.2403,108.0674,108.2403,30725.0
2021-04-19 11:55:00,118.96,118.97,118.68,118.82,41374.0,108.2221,108.2312,107.9674,108.0947,41374.0
2021-04-19 12:00:00,118.81,118.83,118.6,118.61,29004.0,108.0856,108.1038,107.8946,107.9037,29004.0
2021-04-19 12:05:00,118.59,118.81,118.53,118.77,36526.0,107.8855,108.0856,107.8309,108.0492,36526.0
2021-04-19 12:10:00,118.78,118.78,118.54,118.55,33898.0,108.0583,108.0583,107.84,107.8491,33898.0
2021-04-19 12:15:00,118.57,118.71,118.57,118.65,17428.0,107.8673,107.9947,107.8673,107.9401,17428.0
2021-04-19 12:20:00,118.65,118.72,118.58,118.62,14483.0,107.9401,108.0038,107.8764,107.9128,14483.0
2021-04-19 12:25:00,118.61,118.62,118.35,118.45,23889.0,107.9037,107.9128,107.6672,107.7581,23889.0
2021-04-19 12:30:00,118.45,118.45,118.28,118.29,26814.0,107.7581,107.7581,107.6035,107.6126,26814.0
2021-04-19 12:35:00,118.29,118.37,118.14,118.14,43737.0,107.6126,107.6854,107.4761,107.4761,43737.0
2021-04-19 12:40:00,118.13,118.2,118.01,118.13,36350.0,107.467,107.5307,107.3579,107.467,36350.0
2021-04-19 12:45:00,118.11,118.2,118.04,118.15,25357.0,107.4488,107.5307,107.3851,107.4852,25357.0
2021-04-19 12:50:00,118.14,118.14,117.97,118.08,26253.0,107.4761,107.4761,107.3215,107.4215,26253.0
2021-04-19 12:55:00,118.07,118.08,117.92,117.93,21310.0,107.4124,107.4215,107.276,107.2851,21310.0
2021-04-19 13:00:00,117.93,118.17,117.89,118.17,32714.0,107.2851,107.5034,107.2487,107.5034,32714.0
2021-04-19 13:05:00,118.18,118.24,118.14,118.2,18671.0,107.5125,107.5671,107.4761,107.5307,18671.0
2021-04-19 13:10:00,118.22,118.33,118.21,118.21,16871.0,107.5489,107.649,107.5398,107.5398,16871.0
2021-04-19 13:15:00,118.23,118.36,118.23,118.27,12990.0,107.558,107.6763,107.558,107.5944,12990.0
2021-04-19 13:20:00,118.28,118.31,118.22,118.23,16814.0,107.6035,107.6308,107.5489,107.558,16814.0
2021-04-19 13:25:00,118.21,118.27,118.07,118.12,23259.0,107.5398,107.5944,107.4124,107.4579,23259.0
2021-04-19 13:30:00,118.09,118.13,117.99,118.01,21531.0,107.4306,107.467,107.3397,107.3579,21531.0
2021-04-19 13:35:00,118.01,118.11,118.01,118.04,24680.0,107.3579,107.4488,107.3579,107.3851,24680.0
2021-04-19 13:40:00,118.05,118.07,117.87,117.96,30259.0,107.3942,107.4124,107.2305,107.3124,30259.0
2021-04-19 13:45:00,117.96,118.01,117.93,117.95,21693.0,107.3124,107.3579,107.2851,107.3033,21693.0
2021-04-19 13:50:00,117.95,117.97,117.89,117.94,18383.0,107.3033,107.3215,107.2487,107.2942,18383.0
2021-04-19 13:55:00,117.96,117.97,117.86,117.9,10363.0,107.3124,107.3215,107.2214,107.2578,10363.0
2021-04-19 14:00:00,117.87,117.92,117.77,117.87,22294.0,107.2305,107.276,107.1395,107.2305,22294.0
2021-04-19 14:05:00,117.88,117.94,117.8,117.82,13121.0,107.2396,107.2942,107.1668,107.185,13121.0
2021-04-19 14:10:00,117.82,117.9,117.79,117.86,19815.0,107.185,107.2578,107.1577,107.2214,19815.0
2021-04-19 14:15:00,117.85,117.86,117.66,117.66,31408.0,107.2123,107.2214,107.0394,107.0394,31408.0
2021-04-19 14:20:00,117.67,117.77,117.59,117.71,30564.0,107.0485,107.1395,106.9758,107.0849,30564.0
2021-04-19 14:25:00,117.72,117.73,117.59,117.62,22494.0,107.094,107.1031,106.9758,107.0031,22494.0
2021-04-19 14:30:00,117.63,117.69,117.56,117.56,26960.0,107.0122,107.0667,106.9485,106.9485,26960.0
2021-04-19 14:35:00,117.56,117.58,117.44,117.47,31756.0,106.9485,106.9667,106.8393,106.8666,31756.0
2021-04-19 14:40:00,117.45,117.55,117.4,117.48,47904.0,106.8484,106.9394,106.8029,106.8757,47904.0
2021-04-19 14:45:00,117.47,117.55,117.42,117.5,26927.0,106.8666,106.9394,106.8211,106.8939,26927.0
2021-04-19 14:50:00,117.51,117.55,117.48,117.51,26938.0,106.903,106.9394,106.8757,106.903,26938.0
2021-04-19 14:55:00,117.52,117.62,117.51,117.55,37932.0,106.9121,107.0031,106.903,106.9394,37932.0
2021-04-19 15:00:00,117.56,117.56,117.37,117.38,34999.0,106.9485,106.9485,106.7756,106.7847,34999.0
2021-04-19 15:05:00,117.38,117.44,117.36,117.38,41291.0,106.7847,106.8393,106.7665,106.7847,41291.0
2021-04-19 15:10:00,117.39,117.4,117.27,117.32,35146.0,106.7938,106.8029,106.6846,106.7301,35146.0
2021-04-19 15:15:00,117.32,117.48,117.29,117.45,25416.0,106.7301,106.8757,106.7028,106.8484,25416.0
2021-04-19 15:20:00,117.45,117.47,117.36,117.4,36902.0,106.8484,106.8666,106.7665,106.8029,36902.0
2021-04-19 15:25:00,117.4,117.4,117.22,117.24,37061.0,106.8029,106.8029,106.6392,106.6574,37061.0
2021-04-19 15:30:00,117.23,117.31,117.19,117.23,47913.0,106.6483,106.721,106.6119,106.6483,47913.0
2021-04-19 15:35:00,117.22,117.27,117.18,117.22,56890.0,106.6392,106.6846,106.6028,106.6392,56890.0
2021-04-19 15:40:00,117.21,117.4,117.21,117.37,45727.0,106.6301,106.8029,106.6301,106.7756,45727.0
2021-04-19 15:45:00,117.37,117.38,117.16,117.21,52083.0,106.7756,106.7847,106.5846,106.6301,52083.0
2021-04-19 15:50:00,117.2,117.4,117.04,117.35,109881.0,106.621,106.8029,106.4754,106.7574,109881.0
2021-04-19 15:55:00,117.35,117.67,117.33,117.64,237005.0,106.7574,107.0485,106.7392,107.0212,237005.0
2021-04-20 09:30:00,116.8,116.98,116.37,116.91,206224.0,106.2571,106.4208,105.8659,106.3571,206224.0
2021-04-20 09:35:00,116.86,117.06,116.7,116.81,138188.0,106.3117,106.4936,106.1661,106.2662,138188.0
2021-04-20 09:40:00,116.78,117.09,116.73,117.03,86848.0,106.2389,106.5209,106.1934,106.4663,86848.0
2021-04-20 09:45:00,117.04,117.26,116.58,116.61,69782.0,106.4754,106.6755,106.0569,106.0842,69782.0
2021-04-20 09:50:00,116.62,117.03,116.61,116.97,88332.0,106.0933,106.4663,106.0842,106.4117,88332.0
2021-04-20 09:55:00,116.98,117.01,116.63,116.75,42008.0,106.4208,106.4481,106.1024,106.2116,42008.0
2021-04-20 10:00:00,116.73,116.85,116.56,116.63,28020.0,106.1934,106.3026,106.0387,106.1024,28020.0
2021-04-20 10:05:00,116.67,116.81,116.65,116.75,31400.0,106.1388,106.2662,106.1206,106.2116,31400.0
2021-04-20 10:10:00,116.74,116.83,116.5,116.51,52530.0,106.2025,106.2844,105.9842,105.9932,52530.0
2021-04-20 10:15:00,116.55,116.64,116.36,116.51,71705.0,106.0296,106.1115,105.8568,105.9932,71705.0
2021-04-20 10:20:00,116.5,116.5,116.28,116.35,48174.0,105.9842,105.9842,105.784,105.8477,48174.0
2021-04-20 10:25:00,116.35,116.42,116.01,116.1,44391.0,105.8477,105.9114,105.5384,105.6203,44391.0
2021-04-20 10:30:00,116.09,116.17,115.87,115.94,47239.0,105.6112,105.6839,105.411,105.4747,47239.0
2021-04-20 10:35:00,115.91,116.27,115.89,116.17,42758.0,105.4474,105.7749,105.4292,105.6839,42758.0
2021-04-20 10:40:00,116.15,116.15,115.89,116.0,32231.0,105.6657,105.6657,105.4292,105.5293,32231.0
2021-04-20 10:45:00,115.99,116.13,115.88,116.04,35030.0,105.5202,105.6475,105.4201,105.5657,35030.0
2021-04-20 10:50:00,116.01,116.07,115.79,115.83,38732.0,105.5384,105.593,105.3382,105.3746,38732.0
2021-04-20 10:55:00,115.84,116.2,115.83,116.16,39116.0,105.3837,105.7112,105.3746,105.6748,39116.0
2021-04-20 11:00:00,116.15,116.31,116.04,116.25,50045.0,105.6657,105.8113,105.5657,105.7567,50045.0
2021-04-20 11:05:00,116.26,116.32,116.15,116.23,12078.0,105.7658,105.8204,105.6657,105.7385,12078.0
2021-04-20 11:10:00,116.27,116.32,116.11,116.13,19036.0,105.7749,105.8204,105.6294,105.6475,19036.0
2021-04-20 11:15:00,116.13,116.2,115.87,115.97,38153.0,105.6475,105.7112,105.411,105.502,38153.0
2021-04-20 11:20:00,115.97,116.09,115.81,115.91,58147.0,105.502,105.6112,105.3564,105.4474,58147.0
2021-04-20 11:25:00,115.92,115.98,115.64,115.64,95458.0,105.4565,105.5111,105.2018,105.2018,95458.0
2021-04-20 11:30:00,115.64,115.66,115.52,115.52,77556.0,105.2018,105.22,105.0926,105.0926,77556.0
2021-04-20 11:35:00,115.52,115.6,115.35,115.58,50594.0,105.0926,105.1654,104.938,105.1472,50594.0
2021-04-20 11:40:00,115.61,115.72,115.54,115.71,30978.0,105.1745,105.2746,105.1108,105.2655,30978.0
2021-04-20 11:45:00,115.7,115.71,115.52,115.59,23080.0,105.2564,105.2655,105.0926,105.1563,23080.0
2021-04-20 11:50:00,115.58,115.65,115.47,115.58,45089.0,105.1472,105.2109,105.0471,105.1472,45089.0
2021-04-20 11:55:00,115.59,115.62,115.52,115.52,36052.0,105.1563,105.1836,105.0926,105.0926,36052.0
2021-04-20 12:00:00,115.55,115.59,115.39,115.57,81026.0,105.1199,105.1563,104.9743,105.1381,81026.0
2021-04-20 12:05:00,115.59,115.71,115.57,115.66,34884.0,105.1563,105.2655,105.1381,105.22,34884.0
2021-04-20 12:10:00,115.67,115.8,115.64,115.77,37283.0,105.2291,105.3473,105.2018,105.32,37283.0
2021-04-20 12:15:00,115.79,115.88,115.75,115.83,15905.0,105.3382,105.4201,105.3018,105.3746,15905.0
2021-04-20 12:20:00,115.84,115.9,115.81,115.89,13985.0,105.3837,105.4383,105.3564,105.4292,13985.0
2021-04-20 12:25:00,115.9,115.95,115.81,115.81,16965.0,105.4383,105.4838,105.3564,105.3564,16965.0
2021-04-20 12:30:00,115.82,115.89,115.78,115.79,19952.0,105.3655,105.4292,105.3291,105.3382,19952.0
2021-04-20 12:35:00,115.79,115.79,115.67,115.71,16140.0,105.3382,105.3382,105.2291,105.2655,16140.0
2021-04-20 12:40:00,115.71,115.72,115.61,115.61,23023.0,105.2655,105.2746,105.1745,105.1745,23023.0
2021-04-20 12:45:00,115.64,115.67,115.55,115.67,28514.0,105.2018,105.2291,105.1199,105.2291,28514.0
2021-04-20 12:50:00,115.67,115.71,115.54,115.56,18196.0,105.2291,105.2655,105.1108,105.129,18196.0
2021-04-20 12:55:00,115.57,115.71,115.57,115.68,20961.0,105.1381,105.2655,105.1381,105.2382,20961.0
2021-04-20 13:00:00,115.69,115.69,115.54,115.61,17485.0,105.2473,105.2473,105.1108,105.1745,17485.0
2021-04-20 13:05:00,115.63,115.69,115.62,115.66,12713.0,105.1927,105.2473,105.1836,105.22,12713.0
2021-04-20 13:10:00,115.67,115.69,115.6,115.66,35770.0,105.2291,105.2473,105.1654,105.22,35770.0
2021-04-20 13:15:00,115.65,115.75,115.61,115.69,33096.0,105.2109,105.3018,105.1745,105.2473,33096.0
2021-04-20 13:20:00,115.69,115.72,115.54,115.56,31040.0,105.2473,105.2746,105.1108,105.129,31040.0
2021-04-20 13:25:00,115.58,115.65,115.53,115.64,27909.0,105.1472,105.2109,105.1017,105.2018,27909.0
2021-04-20 13:30:00,115.66,115.71,115.62,115.62,32003.0,105.22,105.2655,105.1836,105.1836,32003.0
2021-04-20 13:35:00,115.63,115.72,115.63,115.71,40250.0,105.1927,105.2746,105.1927,105.2655,40250.0
2021-04-20 13:40:00,115.7,115.7,115.61,115.65,30568.0,105.2564,105.2564,105.1745,105.2109,30568.0
2021-04-20 13:45:00,115.66,115.78,115.62,115.73,48780.0,105.22,105.3291,105.1836,105.2837,48780.0
2021-04-20 13:50:00,115.73,115.82,115.7,115.78,56497.0,105.2837,105.3655,105.2564,105.3291,56497.0
2021-04-20 13:55:00,115.78,115.95,115.78,115.93,19952.0,105.3291,105.4838,105.3291,105.4656,19952.0
2021-04-20 14:00:00,115.94,116.11,115.94,116.06,31601.0,105.4747,105.6294,105.4747,105.5839,31601.0
2021-04-20 14:05:00,116.08,116.08,115.94,115.96,34304.0,105.6021,105.6021,105.4747,105.4929,34304.0
2021-04-20 14:10:00,115.96,115.96,115.87,115.88,18529.0,105.4929,105.4929,105.411,105.4201,18529.0
2021-04-20 14:15:00,115.87,115.89,115.83,115.83,14154.0,105.411,105.4292,105.3746,105.3746,14154.0
2021-04-20 14:20:00,115.84,115.95,115.83,115.94,20088.0,105.3837,105.4838,105.3746,105.4747,20088.0
2021-04-20 14:25:00,115.94,115.94,115.76,115.77,18686.0,105.4747,105.4747,105.3109,105.32,18686.0
2021-04-20 14:30:00,115.78,115.78,115.59,115.64,44145.0,105.3291,105.3291,105.1563,105.2018,44145.0
2021-04-20 14:35:00,115.64,115.82,115.64,115.75,25567.0,105.2018,105.3655,105.2018,105.3018,25567.0
2021-04-20 14:40:00,115.75,115.8,115.72,115.78,18377.0,105.3018,105.3473,105.2746,105.3291,18377.0
2021-04-20 14:45:00,115.77,115.78,115.72,115.75,22452.0,105.32,105.3291,105.2746,105.3018,22452.0
2021-04-20 14:50:00,115.76,115.92,115.72,115.82,40384.0,105.3109,105.4565,105.2746,105.3655,40384.0
2021-04-20 14:55:00,115.8,115.8,115.62,115.69,28431.0,105.3473,105.3473,105.1836,105.2473,28431.0
2021-04-20 15:00:00,115.7,115.94,115.69,115.92,33392.0,105.2564,105.4747,105.2473,105.4565,33392.0
2021-04-20 15:05:00,115.93,116.05,115.92,116.03,22109.0,105.4656,105.5748,105.4565,105.5566,22109.0
2021-04-20 15:10:00,116.04,116.1,116.01,116.09,31948.0,105.5657,105.6203,105.5384,105.6112,31948.0
2021-04-20 15:15:00,116.1,116.23,116.09,116.1,43939.0,105.6203,105.7385,105.6112,105.6203,43939.0
2021-04-20 15:20:00,116.11,116.19,116.09,116.11,16139.0,105.6294,105.7021,105.6112,105.6294,16139.0
2021-04-20 15:25:00,116.12,116.16,116.03,116.06,26885.0,105.6385,105.6748,105.5566,105.5839,26885.0
2021-04-20 15:30:00,116.06,116.09,116.01,116.02,36938.0,105.5839,105.6112,105.5384,105.5475,36938.0
2021-04-20 15:35:00,116.03,116.03,115.91,115.94,39417.0,105.5566,105.5566,105.4474,105.4747,39417.0
2021-04-20 15:40:00,115.94,116.13,115.93,116.09,35126.0,105.4747,105.6475,105.4656,105.6112,35126.0
2021-04-20 15:45:00,116.09,116.14,116.04,116.07,64032.0,105.6112,105.6566,105.5657,105.593,64032.0
2021-04-20 15:50:00,116.08,116.18,115.91,116.15,88145.0,105.6021,105.693,105.4474,105.6657,88145.0
2021-04-20 15:55:00,116.14,116.28,116.08,116.28,148384.0,105.6566,105.784,105.6021,105.784,148384.0
2021-04-21 09:30:00,116.07,116.35,115.86,116.31,128649.0,105.593,105.8477,105.4019,105.8113,128649.0
2021-04-21 09:35:00,116.3,116.7,116.27,116.45,65776.0,105.8022,106.1661,105.7749,105.9387,65776.0
2021-04-21 09:40:00,116.45,116.95,116.37,116.95,67021.0,105.9387,106.3935,105.8659,106.3935,67021.0
2021-04-21 09:45:00,116.94,117.11,116.73,117.04,47670.0,106.3844,106.5391,106.1934,106.4754,47670.0
2021-04-21 09:50:00,117.02,117.26,116.97,117.15,44247.0,106.4572,106.6755,106.4117,106.5755,44247.0
2021-04-21 09:55:00,117.17,117.2,116.92,117.07,32021.0,106.5937,106.621,106.3662,106.5027,32021.0
2021-04-21 10:00:00,117.07,117.12,116.86,116.86,24205.0,106.5027,106.5482,106.3117,106.3117,24205.0
2021-04-21 10:05:00,116.86,116.89,116.7,116.79,28614.0,106.3117,106.3389,106.1661,106.248,28614.0
2021-04-21 10:10:00,116.76,116.85,116.71,116.73,23207.0,106.2207,106.3026,106.1752,106.1934,23207.0
2021-04-21 10:15:00,116.74,116.9,116.68,116.79,26575.0,106.2025,106.348,106.1479,106.248,26575.0
2021-04-21 10:20:00,116.77,116.94,116.73,116.92,24081.0,106.2298,106.3844,106.1934,106.3662,24081.0
2021-04-21 10:25:00,116.93,116.96,116.75,116.75,22432.0,106.3753,106.4026,106.2116,106.2116,22432.0
2021-04-21 10:30:00,116.74,116.78,116.31,116.37,67800.0,106.2025,106.2389,105.8113,105.8659,67800.0
2021-04-21 10:35:00,116.35,116.55,116.3,116.31,35551.0,105.8477,106.0296,105.8022,105.8113,35551.0
2021-04-21 10:40:00,116.35,116.52,116.32,116.46,30778.0,105.8477,106.0023,105.8204,105.9478,30778.0
2021-04-21 10:45:00,116.45,116.46,116.31,116.38,30406.0,105.9387,105.9478,105.8113,105.875,30406.0
2021-04-21 10:50:00,116.39,116.47,116.29,116.31,25363.0,105.8841,105.9569,105.7931,105.8113,25363.0
2021-04-21 10:55:00,116.32,116.4,116.3,116.34,14393.0,105.8204,105.8932,105.8022,105.8386,14393.0
2021-04-21 11:00:00,116.33,116.58,116.25,116.51,47398.0,105.8295,106.0569,105.7567,105.9932,47398.0
2021-04-21 11:05:00,116.49,116.6,116.44,116.55,27011.0,105.9751,106.0751,105.9296,106.0296,27011.0
2021-04-21 11:10:00,116.57,116.88,116.54,116.85,43048.0,106.0478,106.3298,106.0205,106.3026,43048.0
2021-04-21 11:15:00,116.84,116.94,116.73,116.73,21013.0,106.2935,106.3844,106.1934,106.1934,21013.0
2021-04-21 11:20:00,116.73,116.78,116.68,116.77,23139.0,106.1934,106.2389,106.1479,106.2298,23139.0
2021-04-21 11:25:00,116.77,116.96,116.76,116.88,63085.0,106.2298,106.4026,106.2207,106.3298,63085.0
2021-04-21 11:30:00,116.85,117.02,116.83,116.94,57221.0,106.3026,106.4572,106.2844,106.3844,57221.0
2021-04-21 11:35:00,116.94,116.99,116.89,116.98,24786.0,106.3844,106.4299,106.3389,106.4208,24786.0
2021-04-21 11:40:00,116.98,116.99,116.84,116.86,14317.0,106.4208,106.4299,106.2935,106.3117,14317.0
2021-04-21 11:45:00,116.85,116.9,116.81,116.86,25107.0,106.3026,106.348,106.2662,106.3117,25107.0
2021-04-21 11:50:00,116.85,116.89,116.78,116.8,16739.0,106.3026,106.3389,106.2389,106.2571,16739.0
2021-04-21 11:55:00,116.83,116.98,116.83,116.85,26068.0,106.2844,106.4208,106.2844,106.3026,26068.0
2021-04-21 12:00:00,116.85,116.91,116.8,116.88,47507.0,106.3026,106.3571,106.2571,106.3298,47507.0
2021-04-21 12:05:00,116.88,117.0,116.88,116.95,24120.0,106.3298,106.439,106.3298,106.3935,24120.0
2021-04-21 12:10:00,116.95,116.97,116.9,116.92,12979.0,106.3935,106.4117,106.348,106.3662,12979.0
2021-04-21 12:15:00,116.92,117.0,116.91,116.97,18327.0,106.3662,106.439,106.3571,106.4117,18327.0
2021-04-21 12:20:00,116.98,117.01,116.92,116.98,17493.0,106.4208,106.4481,106.3662,106.4208,17493.0
2021-04-21 12:25:00,116.98,116.98,116.8,116.83,12752.0,106.4208,106.4208,106.2571,106.2844,12752.0
2021-04-21 12:30:00,116.84,116.9,116.81,116.84,16975.0,106.2935,106.348,106.2662,106.2935,16975.0
2021-04-21 12:35:00,116.84,116.93,116.84,116.89,20194.0,106.2935,106.3753,106.2935,106.3389,20194.0
2021-04-21 12:40:00,116.9,116.97,116.89,116.95,16692.0,106.348,106.4117,106.3389,106.3935,16692.0
2021-04-21 12:45:00,116.95,116.98,116.89,116.92,15387.0,106.3935,106.4208,106.3389,106.3662,15387.0
2021-04-21 12:50:00,116.92,116.96,116.9,116.94,11458.0,106.3662,106.4026,106.348,106.3844,11458.0
2021-04-21 12:55:00,116.93,116.94,116.73,116.73,47368.0,106.3753,106.3844,106.1934,106.1934,47368.0
2021-04-21 13:00:00,116.74,116.8,116.63,116.69,30202.0,106.2025,106.2571,106.1024,106.157,30202.0
2021-04-21 13:05:00,116.69,116.84,116.68,116.83,13861.0,106.157,106.2935,106.1479,106.2844,13861.0
2021-04-21 13:10:00,116.85,116.9,116.83,116.87,14461.0,106.3026,106.348,106.2844,106.3208,14461.0
2021-04-21 13:15:00,116.88,116.91,116.86,116.89,15411.0,106.3298,106.3571,106.3117,106.3389,15411.0
2021-04-21 13:20:00,116.89,116.89,116.84,116.84,10519.0,106.3389,106.3389,106.2935,106.2935,10519.0
2021-04-21 13:25:00,116.84,116.84,116.78,116.83,18536.0,106.2935,106.2935,106.2389,106.2844,18536.0
2021-04-21 13:30:00,116.83,116.87,116.77,116.78,21243.0,106.2844,106.3208,106.2298,106.2389,21243.0
2021-04-21 13:35:00,116.77,116.81,116.72,116.74,25434.0,106.2298,106.2662,106.1843,106.2025,25434.0
2021-04-21 13:40:00,116.75,116.8,116.67,116.67,41163.0,106.2116,106.2571,106.1388,106.1388,41163.0
2021-04-21 13:45:00,116.68,116.72,116.58,116.59,38645.0,106.1479,106.1843,106.0569,106.066,38645.0
2021-04-21 13:50:00,116.59,116.67,116.58,116.6,21382.0,106.066,106.1388,106.0569,106.0751,21382.0
2021-04-21 13:55:00,116.61,116.62,116.57,116.6,20294.0,106.0842,106.0933,106.0478,106.0751,20294.0
2021-04-21 14:00:00,116.61,116.74,116.61,116.67,18808.0,106.0842,106.2025,106.0842,106.1388,18808.0
2021-04-21 14:05:00,116.67,116.69,116.6,116.65,27424.0,106.1388,106.157,106.0751,106.1206,27424.0
2021-04-21 14:10:00,116.63,116.64,116.56,116.57,14396.0,106.1024,106.1115,106.0387,106.0478,14396.0
2021-04-21 14:15:00,116.57,116.59,116.52,116.53,33510.0,106.0478,106.066,106.0023,106.0114,33510.0
2021-04-21 14:20:00,116.53,116.62,116.48,116.54,29462.0,106.0114,106.0933,105.966,106.0205,29462.0
2021-04-21 14:25:00,116.54,116.6,116.52,116.57,28365.0,106.0205,106.0751,106.0023,106.0478,28365.0
2021-04-21 14:30:00,116.57,116.58,116.53,116.58,17428.0,106.0478,106.0569,106.0114,106.0569,17428.0
2021-04-21 14:35:00,116.58,116.63,116.57,116.62,12647.0,106.0569,106.1024,106.0478,106.0933,12647.0
2021-04-21 14:40:00,116.61,116.64,116.55,116.56,21121.0,106.0842,106.1115,106.0296,106.0387,21121.0
2021-04-21 14:45:00,116.55,116.57,116.5,116.53,26010.0,106.0296,106.0478,105.9842,106.0114,26010.0
2021-04-21 14:50:00,116.53,116.59,116.51,116.55,11166.0,106.0114,106.066,105.9932,106.0296,11166.0
2021-04-21 14:55:00,116.54,116.55,116.49,116.51,18091.0,106.0205,106.0296,105.9751,105.9932,18091.0
2021-04-21 15:00:00,116.49,116.53,116.48,116.51,15595.0,105.9751,106.0114,105.966,105.9932,15595.0
2021-04-21 15:05:00,116.51,116.6,116.5,116.57,17493.0,105.9932,106.0751,105.9842,106.0478,17493.0
2021-04-21 15:10:00,116.57,116.64,116.56,116.64,17584.0,106.0478,106.1115,106.0387,106.1115,17584.0
2021-04-21 15:15:00,116.63,116.64,116.57,116.6,17972.0,106.1024,106.1115,106.0478,106.0751,17972.0
2021-04-21 15:20:00,116.6,116.61,116.58,116.61,14513.0,106.0751,106.0842,106.0569,106.0842,14513.0
2021-04-21 15:25:00,116.62,116.69,116.61,116.67,27470.0,106.0933,106.157,106.0842,106.1388,27470.0
2021-04-21 15:30:00,116.67,116.95,116.63,116.92,53942.0,106.1388,106.3935,106.1024,106.3662,53942.0
2021-04-21 15:35:00,116.92,116.96,116.84,116.87,39189.0,106.3662,106.4026,106.2935,106.3208,39189.0
2021-04-21 15:40:00,116.87,116.88,116.75,116.81,66298.0,106.3208,106.3298,106.2116,106.2662,66298.0
2021-04-21 15:45:00,116.81,116.85,116.76,116.82,58837.0,106.2662,106.3026,106.2207,106.2753,58837.0
2021-04-21 15:50:00,116.83,116.91,116.74,116.82,101464.0,106.2844,106.3571,106.2025,106.2753,101464.0
2021-04-21 15:55:00,116.83,116.84,116.58,116.69,265981.0,106.2844,106.2935,106.0569,106.157,265981.0
2021-04-22 09:30:00,116.76,116.88,115.56,115.64,175865.0,106.2207,106.3298,105.129,105.2018,175865.0
2021-04-22 09:35:00,115.63,116.1,115.47,115.95,97520.0,105.1927,105.6203,105.0471,105.4838,97520.0
2021-04-22 09:40:00,116.01,116.12,115.76,116.01,66639.0,105.5384,105.6385,105.3109,105.5384,66639.0
2021-04-22 09:45:00,115.99,116.06,115.74,115.76,69598.0,105.5202,105.5839,105.2928,105.3109,69598.0
2021-04-22 09:50:00,115.76,115.81,115.57,115.64,69120.0,105.3109,105.3564,105.1381,105.2018,69120.0
2021-04-22 09:55:00,115.67,115.94,115.53,115.89,40389.0,105.2291,105.4747,105.1017,105.4292,40389.0
2021-04-22 10:00:00,115.88,115.91,115.65,115.85,39209.0,105.4201,105.4474,105.2109,105.3928,39209.0
2021-04-22 10:05:00,115.86,116.07,115.86,116.07,37168.0,105.4019,105.593,105.4019,105.593,37168.0
2021-04-22 10:10:00,116.1,116.34,115.98,116.31,36041.0,105.6203,105.8386,105.5111,105.8113,36041.0
2021-04-22 10:15:00,116.32,116.34,116.18,116.33,40825.0,105.8204,105.8386,105.693,105.8295,40825.0
2021-04-22 10:20:00,116.33,116.41,116.25,116.27,26577.0,105.8295,105.9023,105.7567,105.7749,26577.0
2021-04-22 10:25:00,116.29,116.47,116.28,116.43,28531.0,105.7931,105.9569,105.784,105.9205,28531.0
2021-04-22 10:30:00,116.42,116.61,116.41,116.57,12962.0,105.9114,106.0842,105.9023,106.0478,12962.0
2021-04-22 10:35:00,116.57,116.57,116.41,116.41,19520.0,106.0478,106.0478,105.9023,105.9023,19520.0
2021-04-22 10:40:00,116.39,116.43,116.31,116.34,33382.0,105.8841,105.9205,105.8113,105.8386,33382.0
2021-04-22 10:45:00,116.33,116.35,116.26,116.33,16008.0,105.8295,105.8477,105.7658,105.8295,16008.0
2021-04-22 10:50:00,116.33,116.42,116.24,116.33,14473.0,105.8295,105.9114,105.7476,105.8295,14473.0
2021-04-22 10:55:00,116.3,116.36,116.24,116.33,15223.0,105.8022,105.8568,105.7476,105.8295,15223.0
2021-04-22 11:00:00,116.32,116.42,116.31,116.41,19123.0,105.8204,105.9114,105.8113,105.9023,19123.0
2021-04-22 11:05:00,116.4,116.55,116.4,116.53,23598.0,105.8932,106.0296,105.8932,106.0114,23598.0
2021-04-22 11:10:00,116.53,116.53,116.4,116.45,22881.0,106.0114,106.0114,105.8932,105.9387,22881.0
2021-04-22 11:15:00,116.44,116.5,116.39,116.39,16327.0,105.9296,105.9842,105.8841,105.8841,16327.0
2021-04-22 11:20:00,116.4,116.51,116.4,116.44,11655.0,105.8932,105.9932,105.8932,105.9296,11655.0
2021-04-22 11:25:00,116.43,116.52,116.39,116.46,18247.0,105.9205,106.0023,105.8841,105.9478,18247.0
2021-04-22 11:30:00,116.44,116.62,116.42,116.6,19818.0,105.9296,106.0933,105.9114,106.0751,19818.0
2021-04-22 11:35:00,116.61,116.64,116.53,116.54,14889.0,106.0842,106.1115,106.0114,106.0205,14889.0
2021-04-22 11:40:00,116.53,116.54,116.44,116.44,18343.0,106.0114,106.0205,105.9296,105.9296,18343.0
2021-04-22 11:45:00,116.44,116.46,116.37,116.43,12447.0,105.9296,105.9478,105.8659,105.9205,12447.0
2021-04-22 11:50:00,116.43,116.5,116.42,116.44,9753.0,105.9205,105.9842,105.9114,105.9296,9753.0
2021-04-22 11:55:00,116.44,116.52,116.4,116.49,26229.0,105.9296,106.0023,105.8932,105.9751,26229.0
2021-04-22 12:00:00,116.49,116.54,116.44,116.48,20841.0,105.9751,106.0205,105.9296,105.966,20841.0
2021-04-22 12:05:00,116.5,116.56,116.47,116.52,20290.0,105.9842,106.0387,105.9569,106.0023,20290.0
2021-04-22 12:10:00,116.54,116.58,116.51,116.51,11895.0,106.0205,106.0569,105.9932,105.9932,11895.0
2021-04-22 12:15:00,116.53,116.62,116.53,116.56,27258.0,106.0114,106.0933,106.0114,106.0387,27258.0
2021-04-22 12:20:00,116.54,116.61,116.53,116.61,8629.0,106.0205,106.0842,106.0114,106.0842,8629.0
2021-04-22 12:25:00,116.63,116.73,116.63,116.7,12155.0,106.1024,106.1934,106.1024,106.1661,12155.0
2021-04-22 12:30:00,116.7,116.81,116.7,116.77,14637.0,106.1661,106.2662,106.1661,106.2298,14637.0
2021-04-22 12:35:00,116.78,116.8,116.73,116.78,8678.0,106.2389,106.2571,106.1934,106.2389,8678.0
2021-04-22 12:40:00,116.76,116.76,116.7,116.76,18643.0,106.2207,106.2207,106.1661,106.2207,18643.0
2021-04-22 12:45:00,116.73,116.73,116.62,116.65,18265.0,106.1934,106.1934,106.0933,106.1206,18265.0
2021-04-22 12:50:00,116.65,116.67,116.58,116.58,13617.0,106.1206,106.1388,106.0569,106.0569,13617.0
2021-04-22 12:55:00,116.58,116.58,116.44,116.48,20093.0,106.0569,106.0569,105.9296,105.966,20093.0
2021-04-22 13:00:00,116.48,116.51,116.43,116.47,22104.0,105.966,105.9932,105.9205,105.9569,22104.0
2021-04-22 13:05:00,116.49,116.49,115.87,116.0,93351.0,105.9751,105.9751,105.411,105.5293,93351.0
2021-04-22 13:10:00,116.01,116.02,115.65,115.99,96982.0,105.5384,105.5475,105.2109,105.5202,96982.0
2021-04-22 13:15:00,116.0,116.0,115.62,115.63,46863.0,105.5293,105.5293,105.1836,105.1927,46863.0
2021-04-22 13:20:00,115.62,116.02,115.57,115.98,46483.0,105.1836,105.5475,105.1381,105.5111,46483.0
2021-04-22 13:25:00,115.97,116.24,115.85,116.19,29803.0,105.502,105.7476,105.3928,105.7021,29803.0
2021-04-22 13:30:00,116.17,116.21,116.07,116.21,22368.0,105.6839,105.7203,105.593,105.7203,22368.0
2021-04-22 13:35:00,116.21,116.21,115.91,115.95,22575.0,105.7203,105.7203,105.4474,105.4838,22575.0
2021-04-22 13:40:00,115.93,115.93,115.59,115.62,55759.0,105.4656,105.4656,105.1563,105.1836,55759.0
2021-04-22 13:45:00,115.63,115.81,115.53,115.61,51752.0,105.1927,105.3564,105.1017,105.1745,51752.0
2021-04-22 13:50:00,115.59,115.66,115.5,115.61,72753.0,105.1563,105.22,105.0744,105.1745,72753.0
2021-04-22 13:55:00,115.61,115.79,115.48,115.57,63508.0,105.1745,105.3382,105.0562,105.1381,63508.0
2021-04-22 14:00:00,115.55,115.55,115.36,115.42,45032.0,105.1199,105.1199,104.9471,105.0016,45032.0
2021-04-22 14:05:00,115.41,115.64,115.35,115.58,44509.0,104.9925,105.2018,104.938,105.1472,44509.0
2021-04-22 14:10:00,115.58,115.69,115.51,115.68,29060.0,105.1472,105.2473,105.0835,105.2382,29060.0
2021-04-22 14:15:00,115.68,115.7,115.59,115.66,33384.0,105.2382,105.2564,105.1563,105.22,33384.0
2021-04-22 14:20:00,115.69,115.75,115.58,115.74,26942.0,105.2473,105.3018,105.1472,105.2928,26942.0
2021-04-22 14:25:00,115.72,115.95,115.71,115.93,48867.0,105.2746,105.4838,105.2655,105.4656,48867.0
2021-04-22 14:30:00,115.91,115.93,115.82,115.86,19617.0,105.4474,105.4656,105.3655,105.4019,19617.0
2021-04-22 14:35:00,115.86,115.95,115.83,115.87,18584.0,105.4019,105.4838,105.3746,105.411,18584.0
2021-04-22 14:40:00,115.89,115.94,115.82,115.9,31380.0,105.4292,105.4747,105.3655,105.4383,31380.0
2021-04-22 14:45:00,115.89,115.9,115.71,115.74,68133.0,105.4292,105.4383,105.2655,105.2928,68133.0
2021-04-22 14:50:00,115.74,115.8,115.64,115.68,196099.0,105.2928,105.3473,105.2018,105.2382,196099.0
2021-04-22 14:55:00,115.69,115.73,115.6,115.6,252603.0,105.2473,105.2837,105.1654,105.1654,252603.0
2021-04-22 15:00:00,115.6,115.73,115.56,115.58,114883.0,105.1654,105.2837,105.129,105.1472,114883.0
2021-04-22 15:05:00,115.57,115.62,115.51,115.59,192333.0,105.1381,105.1836,105.0835,105.1563,192333.0
2021-04-22 15:10:00,115.59,115.63,115.54,115.58,197201.0,105.1563,105.1927,105.1108,105.1472,197201.0
2021-04-22 15:15:00,115.57,115.62,115.48,115.52,64884.0,105.1381,105.1836,105.0562,105.0926,64884.0
2021-04-22 15:20:00,115.51,115.51,115.22,115.25,62361.0,105.0835,105.0835,104.8197,104.847,62361.0
2021-04-22 15:25:00,115.25,115.64,115.24,115.61,80325.0,104.847,105.2018,104.8379,105.1745,80325.0
2021-04-22 15:30:00,115.59,115.8,115.56,115.78,50753.0,105.1563,105.3473,105.129,105.3291,50753.0
2021-04-22 15:35:00,115.77,115.91,115.74,115.83,46078.0,105.32,105.4474,105.2928,105.3746,46078.0
2021-04-22 15:40:00,115.84,115.92,115.72,115.73,48789.0,105.3837,105.4565,105.2746,105.2837,48789.0
2021-04-22 15:45:00,115.73,116.0,115.72,115.8,57843.0,105.2837,105.5293,105.2746,105.3473,57843.0
2021-04-22 15:50:00,115.78,115.96,115.76,115.89,111907.0,105.3291,105.4929,105.3109,105.4292,111907.0
2021-04-22 15:55:00,115.89,116.05,115.83,115.93,211405.0,105.4292,105.5748,105.3746,105.4656,211405.0
2021-04-23 09:30:00,116.06,116.32,116.0,116.03,82302.0,105.5839,105.8204,105.5293,105.5566,82302.0
2021-04-23 09:35:00,116.03,116.18,115.84,116.04,64867.0,105.5566,105.693,105.3837,105.5657,64867.0
2021-04-23 09:40:00,116.05,116.31,115.97,116.24,49677.0,105.5748,105.8113,105.502,105.7476,49677.0
2021-04-23 09:45:00,116.25,116.35,116.1,116.26,46099.0,105.7567,105.8477,105.6203,105.7658,46099.0
2021-04-23 09:50:00,116.31,116.72,116.3,116.48,49671.0,105.8113,106.1843,105.8022,105.966,49671.0
2021-04-23 09:55:00,116.48,116.56,116.39,116.45,20446.0,105.966,106.0387,105.8841,105.9387,20446.0
2021-04-23 10:00:00,116.44,116.54,116.35,116.37,28948.0,105.9296,106.0205,105.8477,105.8659,28948.0
2021-04-23 10:05:00,116.39,116.65,116.39,116.64,27401.0,105.8841,106.1206,105.8841,106.1115,27401.0
2021-04-23 10:10:00,116.65,116.77,116.64,116.7,33544.0,106.1206,106.2298,106.1115,106.1661,33544.0
2021-04-23 10:15:00,116.71,116.71,116.46,116.56,46182.0,106.1752,106.1752,105.9478,106.0387,46182.0
2021-04-23 10:20:00,116.56,116.68,116.54,116.61,42230.0,106.0387,106.1479,106.0205,106.0842,42230.0
2021-04-23 10:25:00,116.62,116.84,116.61,116.83,53881.0,106.0933,106.2935,106.0842,106.2844,53881.0
2021-04-23 10:30:00,116.84,117.08,116.82,116.95,53505.0,106.2935,106.5118,106.2753,106.3935,53505.0
2021-04-23 10:35:00,116.94,117.1,116.92,117.02,25123.0,106.3844,106.53,106.3662,106.4572,25123.0
2021-04-23 10:40:00,117.01,117.08,116.98,117.01,22112.0,106.4481,106.5118,106.4208,106.4481,22112.0
2021-04-23 10:45:00,117.01,117.3,117.0,117.2,28747.0,106.4481,106.7119,106.439,106.621,28747.0
2021-04-23 10:50:00,117.19,117.2,117.06,117.08,28908.0,106.6119,106.621,106.4936,106.5118,28908.0
2021-04-23 10:55:00,117.09,117.49,117.08,117.46,34976.0,106.5209,106.8848,106.5118,106.8575,34976.0
2021-04-23 11:00:00,117.46,117.49,117.31,117.34,27449.0,106.8575,106.8848,106.721,106.7483,27449.0
2021-04-23 11:05:00,117.35,117.38,117.28,117.37,18456.0,106.7574,106.7847,106.6937,106.7756,18456.0
2021-04-23 11:10:00,117.37,117.44,117.32,117.41,15521.0,106.7756,106.8393,106.7301,106.812,15521.0
2021-04-23 11:15:00,117.42,117.52,117.36,117.41,19690.0,106.8211,106.9121,106.7665,106.812,19690.0
2021-04-23 11:20:00,117.41,117.54,117.32,117.46,37123.0,106.812,106.9303,106.7301,106.8575,37123.0
2021-04-23 11:25:00,117.45,117.52,117.43,117.44,40895.0,106.8484,106.9121,106.8302,106.8393,40895.0
2021-04-23 11:30:00,117.44,117.52,117.35,117.52,19989.0,106.8393,106.9121,106.7574,106.9121,19989.0
2021-04-23 11:35:00,117.51,117.62,117.46,117.56,39738.0,106.903,107.0031,106.8575,106.9485,39738.0
2021-04-23 11:40:00,117.55,117.56,117.41,117.51,22421.0,106.9394,106.9485,106.812,106.903,22421.0
2021-04-23 11:45:00,117.51,117.72,117.5,117.7,36503.0,106.903,107.094,106.8939,107.0758,36503.0
2021-04-23 11:50:00,117.68,117.72,117.64,117.68,26491.0,107.0576,107.094,107.0212,107.0576,26491.0
2021-04-23 11:55:00,117.71,117.73,117.61,117.63,29457.0,107.0849,107.1031,106.994,107.0122,29457.0
2021-04-23 12:00:00,117.64,117.69,117.61,117.62,21302.0,107.0212,107.0667,106.994,107.0031,21302.0
2021-04-23 12:05:00,117.63,117.69,117.63,117.66,12821.0,107.0122,107.0667,107.0122,107.0394,12821.0
2021-04-23 12:10:00,117.66,117.67,117.57,117.62,14055.0,107.0394,107.0485,106.9576,107.0031,14055.0
2021-04-23 12:15:00,117.61,117.7,117.61,117.68,15982.0,106.994,107.0758,106.994,107.0576,15982.0
2021-04-23 12:20:00,117.68,117.7,117.63,117.66,15583.0,107.0576,107.0758,107.0122,107.0394,15583.0
2021-04-23 12:25:00,117.65,117.66,117.59,117.63,17678.0,107.0303,107.0394,106.9758,107.0122,17678.0
2021-04-23 12:30:00,117.63,117.69,117.62,117.63,23533.0,107.0122,107.0667,107.0031,107.0122,23533.0
2021-04-23 12:35:00,117.62,117.74,117.61,117.74,14614.0,107.0031,107.1122,106.994,107.1122,14614.0
2021-04-23 12:40:00,117.72,117.98,117.72,117.98,31610.0,107.094,107.3306,107.094,107.3306,31610.0
2021-04-23 12:45:00,117.96,117.97,117.84,117.95,21544.0,107.3124,107.3215,107.2032,107.3033,21544.0
2021-04-23 12:50:00,117.95,117.97,117.87,117.87,16611.0,107.3033,107.3215,107.2305,107.2305,16611.0
2021-04-23 12:55:00,117.86,117.86,117.72,117.74,15759.0,107.2214,107.2214,107.094,107.1122,15759.0
2021-04-23 13:00:00,117.75,117.76,117.67,117.67,18565.0,107.1213,107.1304,107.0485,107.0485,18565.0
2021-04-23 13:05:00,117.68,117.78,117.67,117.72,12932.0,107.0576,107.1486,107.0485,107.094,12932.0
2021-04-23 13:10:00,117.73,117.78,117.73,117.78,15343.0,107.1031,107.1486,107.1031,107.1486,15343.0
2021-04-23 13:15:00,117.78,117.8,117.7,117.7,14554.0,107.1486,107.1668,107.0758,107.0758,14554.0
2021-04-23 13:20:00,117.72,117.8,117.71,117.78,11802.0,107.094,107.1668,107.0849,107.1486,11802.0
2021-04-23 13:25:00,117.79,117.82,117.75,117.8,13058.0,107.1577,107.185,107.1213,107.1668,13058.0
2021-04-23 13:30:00,117.8,117.83,117.77,117.79,12560.0,107.1668,107.1941,107.1395,107.1577,12560.0
2021-04-23 13:35:00,117.78,117.81,117.68,117.68,18845.0,107.1486,107.1759,107.0576,107.0576,18845.0
2021-04-23 13:40:00,117.68,117.71,117.64,117.65,23274.0,107.0576,107.0849,107.0212,107.0303,23274.0
2021-04-23 13:45:00,117.65,117.67,117.58,117.62,14082.0,107.0303,107.0485,106.9667,107.0031,14082.0
2021-04-23 13:50:00,117.62,117.64,117.51,117.53,27136.0,107.0031,107.0212,106.903,106.9212,27136.0
2021-04-23 13:55:00,117.54,117.65,117.54,117.61,14515.0,106.9303,107.0303,106.9303,106.994,14515.0
2021-04-23 14:00:00,117.62,117.83,117.59,117.81,57594.0,107.0031,107.1941,106.9758,107.1759,57594.0
2021-04-23 14:05:00,117.82,117.97,117.75,117.78,186512.0,107.185,107.3215,107.1213,107.1486,186512.0
2021-04-23 14:10:00,117.78,117.79,117.62,117.64,51077.0,107.1486,107.1577,107.0031,107.0212,51077.0
2021-04-23 14:15:00,117.64,117.67,117.48,117.49,99781.0,107.0212,107.0485,106.8757,106.8848,99781.0
2021-04-23 14:20:00,117.5,117.56,117.46,117.47,45753.0,106.8939,106.9485,106.8575,106.8666,45753.0
2021-04-23 14:25:00,117.47,117.57,117.38,117.55,27676.0,106.8666,106.9576,106.7847,106.9394,27676.0
2021-04-23 14:30:00,117.56,117.63,117.51,117.58,32902.0,106.9485,107.0122,106.903,106.9667,32902.0
2021-04-23 14:35:00,117.58,117.66,117.53,117.59,21010.0,106.9667,107.0394,106.9212,106.9758,21010.0
2021-04-23 14:40:00,117.61,117.7,117.59,117.68,29319.0,106.994,107.0758,106.9758,107.0576,29319.0
2021-04-23 14:45:00,117.69,117.71,117.65,117.71,19108.0,107.0667,107.0849,107.0303,107.0849,19108.0
2021-04-23 14:50:00,117.71,117.8,117.7,117.79,14777.0,107.0849,107.1668,107.0758,107.1577,14777.0
2021-04-23 14:55:00,117.78,117.83,117.74,117.76,25200.0,107.1486,107.1941,107.1122,107.1304,25200.0
2021-04-23 15:00:00,117.76,117.78,117.71,117.76,22135.0,107.1304,107.1486,107.0849,107.1304,22135.0
2021-04-23 15:05:00,117.76,117.8,117.73,117.76,25783.0,107.1304,107.1668,107.1031,107.1304,25783.0
2021-04-23 15:10:00,117.74,117.77,117.71,117.72,13191.0,107.1122,107.1395,107.0849,107.094,13191.0
2021-04-23 15:15:00,117.73,117.74,117.68,117.73,16015.0,107.1031,107.1122,107.0576,107.1031,16015.0
2021-04-23 15:20:00,117.73,117.86,117.73,117.85,17853.0,107.1031,107.2214,107.1031,107.2123,17853.0
2021-04-23 15:25:00,117.84,117.88,117.82,117.82,16514.0,107.2032,107.2396,107.185,107.185,16514.0
2021-04-23 15:30:00,117.82,117.89,117.8,117.87,37030.0,107.185,107.2487,107.1668,107.2305,37030.0
2021-04-23 15:35:00,117.89,117.96,117.87,117.9,29747.0,107.2487,107.3124,107.2305,107.2578,29747.0
2021-04-23 15:40:00,117.9,117.91,117.8,117.82,38964.0,107.2578,107.2669,107.1668,107.185,38964.0
2021-04-23 15:45:00,117.83,117.83,117.69,117.76,71312.0,107.1941,107.1941,107.0667,107.1304,71312.0
2021-04-23 15:50:00,117.77,117.89,117.68,117.73,132627.0,107.1395,107.2487,107.0576,107.1031,132627.0
2021-04-23 15:55:00,117.73,117.74,117.51,117.55,180929.0,107.1031,107.1122,106.903,106.9394,180929.0
2021-04-26 09:30:00,117.02,117.25,116.45,116.66,260327.0,106.4572,106.6665,105.9387,106.1297,260327.0
2021-04-26 09:35:00,116.64,116.64,115.93,116.19,132742.0,106.1115,106.1115,105.4656,105.7021,132742.0
2021-04-26 09:40:00,116.18,116.4,115.95,115.98,92296.0,105.693,105.8932,105.4838,105.5111,92296.0
2021-04-26 09:45:00,115.97,116.0,115.75,115.79,91191.0,105.502,105.5293,105.3018,105.3382,91191.0
2021-04-26 09:50:00,115.77,115.85,115.3,115.53,179545.0,105.32,105.3928,104.8925,105.1017,179545.0
2021-04-26 09:55:00,115.53,115.55,115.19,115.47,61174.0,105.1017,105.1199,104.7924,105.0471,61174.0
2021-04-26 10:00:00,115.48,115.71,115.43,115.59,86786.0,105.0562,105.2655,105.0107,105.1563,86786.0
2021-04-26 10:05:00,115.59,115.59,115.34,115.41,65376.0,105.1563,105.1563,104.9289,104.9925,65376.0
2021-04-26 10:10:00,115.4,115.44,115.26,115.39,53225.0,104.9834,105.0198,104.8561,104.9743,53225.0
2021-04-26 10:15:00,115.37,115.39,115.06,115.21,78783.0,104.9561,104.9743,104.6741,104.8106,78783.0
2021-04-26 10:20:00,115.22,115.57,115.22,115.56,49995.0,104.8197,105.1381,104.8197,105.129,49995.0
2021-04-26 10:25:00,115.54,115.73,115.51,115.73,48708.0,105.1108,105.2837,105.0835,105.2837,48708.0
2021-04-26 10:30:00,115.73,115.8,115.68,115.74,37256.0,105.2837,105.3473,105.2382,105.2928,37256.0
2021-04-26 10:35:00,115.73,115.73,115.58,115.62,40660.0,105.2837,105.2837,105.1472,105.1836,40660.0
2021-04-26 10:40:00,115.62,115.65,115.41,115.43,44022.0,105.1836,105.2109,104.9925,105.0107,44022.0
2021-04-26 10:45:00,115.43,115.48,115.37,115.48,33433.0,105.0107,105.0562,104.9561,105.0562,33433.0
2021-04-26 10:50:00,115.45,115.61,115.42,115.61,35663.0,105.0289,105.1745,105.0016,105.1745,35663.0
2021-04-26 10:55:00,115.6,115.63,115.53,115.54,32785.0,105.1654,105.1927,105.1017,105.1108,32785.0
2021-04-26 11:00:00,115.54,115.62,115.5,115.57,37804.0,105.1108,105.1836,105.0744,105.1381,37804.0
2021-04-26 11:05:00,115.58,115.64,115.4,115.43,35583.0,105.1472,105.2018,104.9834,105.0107,35583.0
2021-04-26 11:10:00,115.41,115.57,115.38,115.51,22451.0,104.9925,105.1381,104.9652,105.0835,22451.0
2021-04-26 11:15:00,115.51,115.51,115.38,115.44,36602.0,105.0835,105.0835,104.9652,105.0198,36602.0
2021-04-26 11:20:00,115.44,115.54,115.41,115.48,27499.0,105.0198,105.1108,104.9925,105.0562,27499.0
2021-04-26 11:25:00,115.49,115.58,115.46,115.49,30336.0,105.0653,105.1472,105.038,105.0653,30336.0
2021-04-26 11:30:00,115.5,115.55,115.41,115.42,22926.0,105.0744,105.1199,104.9925,105.0016,22926.0
2021-04-26 11:35:00,115.41,115.51,115.4,115.49,36661.0,104.9925,105.0835,104.9834,105.0653,36661.0
2021-04-26 11:40:00,115.48,115.57,115.47,115.49,28810.0,105.0562,105.1381,105.0471,105.0653,28810.0
2021-04-26 11:45:00,115.48,115.57,115.47,115.55,24535.0,105.0562,105.1381,105.0471,105.1199,24535.0
2021-04-26 11:50:00,115.54,115.62,115.52,115.57,28815.0,105.1108,105.1836,105.0926,105.1381,28815.0
2021-04-26 11:55:00,115.57,115.66,115.54,115.55,26245.0,105.1381,105.22,105.1108,105.1199,26245.0
2021-04-26 12:00:00,115.56,115.63,115.53,115.62,21892.0,105.129,105.1927,105.1017,105.1836,21892.0
2021-04-26 12:05:00,115.61,115.66,115.47,115.48,17463.0,105.1745,105.22,105.0471,105.0562,17463.0
2021-04-26 12:10:00,115.48,115.48,115.32,115.39,31807.0,105.0562,105.0562,104.9107,104.9743,31807.0
2021-04-26 12:15:00,115.38,115.42,115.28,115.37,46313.0,104.9652,105.0016,104.8743,104.9561,46313.0
2021-04-26 12:20:00,115.36,115.6,115.36,115.6,29861.0,104.9471,105.1654,104.9471,105.1654,29861.0
2021-04-26 12:25:00,115.63,115.7,115.55,115.63,36430.0,105.1927,105.2564,105.1199,105.1927,36430.0
2021-04-26 12:30:00,115.65,115.73,115.6,115.63,29722.0,105.2109,105.2837,105.1654,105.1927,29722.0
2021-04-26 12:35:00,115.65,115.76,115.61,115.74,37376.0,105.2109,105.3109,105.1745,105.2928,37376.0
2021-04-26 12:40:00,115.74,115.79,115.7,115.74,21570.0,105.2928,105.3382,105.2564,105.2928,21570.0
2021-04-26 12:45:00,115.75,115.76,115.67,115.67,20380.0,105.3018,105.3109,105.2291,105.2291,20380.0
2021-04-26 12:50:00,115.67,115.77,115.67,115.76,23198.0,105.2291,105.32,105.2291,105.3109,23198.0
2021-04-26 12:55:00,115.76,115.77,115.62,115.69,25467.0,105.3109,105.32,105.1836,105.2473,25467.0
2021-04-26 13:00:00,115.7,115.75,115.65,115.71,22790.0,105.2564,105.3018,105.2109,105.2655,22790.0
2021-04-26 13:05:00,115.7,115.7,115.57,115.64,32373.0,105.2564,105.2564,105.1381,105.2018,32373.0
2021-04-26 13:10:00,115.63,115.7,115.61,115.7,23203.0,105.1927,105.2564,105.1745,105.2564,23203.0
2021-04-26 13:15:00,115.7,115.7,115.57,115.58,21251.0,105.2564,105.2564,105.1381,105.1472,21251.0
2021-04-26 13:20:00,115.57,115.62,115.51,115.61,20282.0,105.1381,105.1836,105.0835,105.1745,20282.0
2021-04-26 13:25:00,115.59,115.72,115.59,115.71,43245.0,105.1563,105.2746,105.1563,105.2655,43245.0
2021-04-26 13:30:00,115.71,115.76,115.66,115.66,41878.0,105.2655,105.3109,105.22,105.22,41878.0
2021-04-26 13:35:00,115.67,115.72,115.61,115.7,25238.0,105.2291,105.2746,105.1745,105.2564,25238.0
2021-04-26 13:40:00,115.69,115.7,115.57,115.6,18294.0,105.2473,105.2564,105.1381,105.1654,18294.0
2021-04-26 13:45:00,115.61,115.69,115.6,115.63,26844.0,105.1745,105.2473,105.1654,105.1927,26844.0
2021-04-26 13:50:00,115.63,115.64,115.59,115.63,38026.0,105.1927,105.2018,105.1563,105.1927,38026.0
2021-04-26 13:55:00,115.63,115.73,115.61,115.67,23876.0,105.1927,105.2837,105.1745,105.2291,23876.0
2021-04-26 14:00:00,115.68,115.74,115.65,115.67,40087.0,105.2382,105.2928,105.2109,105.2291,40087.0
2021-04-26 14:05:00,115.66,115.71,115.6,115.66,42753.0,105.22,105.2655,105.1654,105.22,42753.0
2021-04-26 14:10:00,115.67,115.69,115.62,115.62,32801.0,105.2291,105.2473,105.1836,105.1836,32801.0
2021-04-26 14:15:00,115.61,115.66,115.56,115.62,45157.0,105.1745,105.22,105.129,105.1836,45157.0
2021-04-26 14:20:00,115.62,115.65,115.61,115.61,29061.0,105.1836,105.2109,105.1745,105.1745,29061.0
2021-04-26 14:25:00,115.62,115.78,115.59,115.75,40942.0,105.1836,105.3291,105.1563,105.3018,40942.0
2021-04-26 14:30:00,115.74,115.86,115.71,115.83,29086.0,105.2928,105.4019,105.2655,105.3746,29086.0
2021-04-26 14:35:00,115.84,115.87,115.73,115.75,30480.0,105.3837,105.411,105.2837,105.3018,30480.0
2021-04-26 14:40:00,115.75,115.83,115.74,115.77,44900.0,105.3018,105.3746,105.2928,105.32,44900.0
2021-04-26 14:45:00,115.78,115.83,115.72,115.8,37314.0,105.3291,105.3746,105.2746,105.3473,37314.0
2021-04-26 14:50:00,115.8,115.86,115.76,115.8,40411.0,105.3473,105.4019,105.3109,105.3473,40411.0
2021-04-26 14:55:00,115.8,115.86,115.73,115.81,58356.0,105.3473,105.4019,105.2837,105.3564,58356.0
2021-04-26 15:00:00,115.84,115.84,115.72,115.75,31797.0,105.3837,105.3837,105.2746,105.3018,31797.0
2021-04-26 15:05:00,115.75,115.84,115.73,115.84,37277.0,105.3018,105.3837,105.2837,105.3837,37277.0
2021-04-26 15:10:00,115.83,115.85,115.8,115.83,33665.0,105.3746,105.3928,105.3473,105.3746,33665.0
2021-04-26 15:15:00,115.84,115.93,115.81,115.86,33307.0,105.3837,105.4656,105.3564,105.4019,33307.0
2021-04-26 15:20:00,115.86,115.87,115.77,115.78,26265.0,105.4019,105.411,105.32,105.3291,26265.0
2021-04-26 15:25:00,115.78,115.89,115.65,115.69,58518.0,105.3291,105.4292,105.2109,105.2473,58518.0
2021-04-26 15:30:00,115.7,115.76,115.63,115.75,80572.0,105.2564,105.3109,105.1927,105.3018,80572.0
2021-04-26 15:35:00,115.75,115.82,115.74,115.77,55233.0,105.3018,105.3655,105.2928,105.32,55233.0
2021-04-26 15:40:00,115.77,115.88,115.74,115.77,84610.0,105.32,105.4201,105.2928,105.32,84610.0
2021-04-26 15:45:00,115.78,115.81,115.65,115.67,83047.0,105.3291,105.3564,105.2109,105.2291,83047.0
2021-04-26 15:50:00,115.67,115.91,115.63,115.89,139953.0,105.2291,105.4474,105.1927,105.4292,139953.0
2021-04-26 15:55:00,115.88,115.92,115.76,115.92,245367.0,105.4201,105.4565,105.3109,105.4565,245367.0
2021-04-27 09:30:00,115.65,116.17,115.51,115.76,186051.0,105.2109,105.6839,105.0835,105.3109,186051.0
2021-04-27 09:35:00,115.78,115.86,115.47,115.7,105002.0,105.3291,105.4019,105.0471,105.2564,105002.0
2021-04-27 09:40:00,115.72,116.32,115.67,116.12,136275.0,105.2746,105.8204,105.2291,105.6385,136275.0
2021-04-27 09:45:00,116.1,116.28,115.98,116.03,203253.0,105.6203,105.784,105.5111,105.5566,203253.0
2021-04-27 09:50:00,116.04,116.21,115.97,116.0,77553.0,105.5657,105.7203,105.502,105.5293,77553.0
2021-04-27 09:55:00,116.0,116.08,115.55,115.62,83733.0,105.5293,105.6021,105.1199,105.1836,83733.0
2021-04-27 10:00:00,115.59,115.98,115.58,115.75,64077.0,105.1563,105.5111,105.1472,105.3018,64077.0
2021-04-27 10:05:00,115.76,115.77,115.54,115.63,47233.0,105.3109,105.32,105.1108,105.1927,47233.0
2021-04-27 10:10:00,115.64,115.8,115.46,115.49,39974.0,105.2018,105.3473,105.038,105.0653,39974.0
2021-04-27 10:15:00,115.49,115.66,115.38,115.6,70999.0,105.0653,105.22,104.9652,105.1654,70999.0
2021-04-27 10:20:00,115.59,115.64,115.48,115.57,25225.0,105.1563,105.2018,105.0562,105.1381,25225.0
2021-04-27 10:25:00,115.56,115.58,115.44,115.58,66432.0,105.129,105.1472,105.0198,105.1472,66432.0
2021-04-27 10:30:00,115.58,115.61,115.41,115.51,30568.0,105.1472,105.1745,104.9925,105.0835,30568.0
2021-04-27 10:35:00,115.5,115.53,115.31,115.35,43320.0,105.0744,105.1017,104.9016,104.938,43320.0
2021-04-27 10:40:00,115.34,115.63,115.27,115.62,50483.0,104.9289,105.1927,104.8652,105.1836,50483.0
2021-04-27 10:45:00,115.62,115.76,115.61,115.7,72809.0,105.1836,105.3109,105.1745,105.2564,72809.0
2021-04-27 10:50:00,115.69,115.7,115.56,115.7,47616.0,105.2473,105.2564,105.129,105.2564,47616.0
2021-04-27 10:55:00,115.73,115.84,115.69,115.72,47995.0,105.2837,105.3837,105.2473,105.2746,47995.0
2021-04-27 11:00:00,115.72,115.74,115.66,115.72,46605.0,105.2746,105.2928,105.22,105.2746,46605.0
2021-04-27 11:05:00,115.7,115.86,115.63,115.63,40160.0,105.2564,105.4019,105.1927,105.1927,40160.0
2021-04-27 11:10:00,115.61,115.79,115.59,115.7,90931.0,105.1745,105.3382,105.1563,105.2564,90931.0
2021-04-27 11:15:00,115.71,115.76,115.67,115.67,42232.0,105.2655,105.3109,105.2291,105.2291,42232.0
2021-04-27 11:20:00,115.68,115.72,115.51,115.55,25743.0,105.2382,105.2746,105.0835,105.1199,25743.0
2021-04-27 11:25:00,115.56,115.63,115.49,115.49,29988.0,105.129,105.1927,105.0653,105.0653,29988.0
2021-04-27 11:30:00,115.5,115.65,115.49,115.63,39781.0,105.0744,105.2109,105.0653,105.1927,39781.0
2021-04-27 11:35:00,115.63,115.7,115.61,115.68,30185.0,105.1927,105.2564,105.1745,105.2382,30185.0
2021-04-27 11:40:00,115.69,115.7,115.63,115.65,27570.0,105.2473,105.2564,105.1927,105.2109,27570.0
2021-04-27 11:45:00,115.64,115.66,115.51,115.52,18308.0,105.2018,105.22,105.0835,105.0926,18308.0
2021-04-27 11:50:00,115.52,115.7,115.51,115.7,24698.0,105.0926,105.2564,105.0835,105.2564,24698.0
2021-04-27 11:55:00,115.7,115.71,115.64,115.65,21789.0,105.2564,105.2655,105.2018,105.2109,21789.0
2021-04-27 12:00:00,115.68,115.74,115.66,115.72,16841.0,105.2382,105.2928,105.22,105.2746,16841.0
2021-04-27 12:05:00,115.72,115.73,115.67,115.71,29818.0,105.2746,105.2837,105.2291,105.2655,29818.0
2021-04-27 12:10:00,115.71,115.71,115.54,115.58,48338.0,105.2655,105.2655,105.1108,105.1472,48338.0
2021-04-27 12:15:00,115.57,115.64,115.55,115.6,25590.0,105.1381,105.2018,105.1199,105.1654,25590.0
2021-04-27 12:20:00,115.6,115.74,115.59,115.68,45114.0,105.1654,105.2928,105.1563,105.2382,45114.0
2021-04-27 12:25:00,115.68,115.76,115.63,115.73,56562.0,105.2382,105.3109,105.1927,105.2837,56562.0
2021-04-27 12:30:00,115.74,115.88,115.73,115.87,64594.0,105.2928,105.4201,105.2837,105.411,64594.0
2021-04-27 12:35:00,115.87,115.88,115.77,115.78,32074.0,105.411,105.4201,105.32,105.3291,32074.0
2021-04-27 12:40:00,115.79,115.79,115.6,115.66,40976.0,105.3382,105.3382,105.1654,105.22,40976.0
2021-04-27 12:45:00,115.65,115.76,115.62,115.73,16557.0,105.2109,105.3109,105.1836,105.2837,16557.0
2021-04-27 12:50:00,115.71,115.72,115.57,115.63,17635.0,105.2655,105.2746,105.1381,105.1927,17635.0
2021-04-27 12:55:00,115.63,115.94,115.59,115.75,248732.0,105.1927,105.4747,105.1563,105.3018,248732.0
2021-04-27 13:00:00,115.76,115.98,115.73,115.93,178876.0,105.3109,105.5111,105.2837,105.4656,178876.0
2021-04-27 13:05:00,115.93,116.0,115.86,115.91,105787.0,105.4656,105.5293,105.4019,105.4474,105787.0
2021-04-27 13:10:00,115.91,115.93,115.76,115.79,32135.0,105.4474,105.4656,105.3109,105.3382,32135.0
2021-04-27 13:15:00,115.79,115.8,115.76,115.79,25628.0,105.3382,105.3473,105.3109,105.3382,25628.0
2021-04-27 13:20:00,115.79,115.9,115.78,115.83,67020.0,105.3382,105.4383,105.3291,105.3746,67020.0
2021-04-27 13:25:00,115.83,115.91,115.82,115.91,15087.0,105.3746,105.4474,105.3655,105.4474,15087.0
2021-04-27 13:30:00,115.92,115.97,115.9,115.93,17985.0,105.4565,105.502,105.4383,105.4656,17985.0
2021-04-27 13:35:00,115.95,116.05,115.93,116.02,26133.0,105.4838,105.5748,105.4656,105.5475,26133.0
2021-04-27 13:40:00,116.01,116.1,115.99,116.08,40463.0,105.5384,105.6203,105.5202,105.6021,40463.0
2021-04-27 13:45:00,116.08,116.08,115.9,115.92,32560.0,105.6021,105.6021,105.4383,105.4565,32560.0
2021-04-27 13:50:00,115.91,115.98,115.87,115.97,26353.0,105.4474,105.5111,105.411,105.502,26353.0
2021-04-27 13:55:00,115.98,116.07,115.97,116.06,25552.0,105.5111,105.593,105.502,105.5839,25552.0
2021-04-27 14:00:00,116.05,116.05,115.84,115.86,39258.0,105.5748,105.5748,105.3837,105.4019,39258.0
2021-04-27 14:05:00,115.86,115.93,115.8,115.87,19943.0,105.4019,105.4656,105.3473,105.411,19943.0
2021-04-27 14:10:00,115.88,115.96,115.81,115.85,20201.0,105.4201,105.4929,105.3564,105.3928,20201.0
2021-04-27 14:15:00,115.86,115.93,115.78,115.89,20281.0,105.4019,105.4656,105.3291,105.4292,20281.0
2021-04-27 14:20:00,115.9,116.01,115.83,116.01,22715.0,105.4383,105.5384,105.3746,105.5384,22715.0
2021-04-27 14:25:00,116.0,116.01,115.96,115.97,39353.0,105.5293,105.5384,105.4929,105.502,39353.0
2021-04-27 14:30:00,115.97,116.08,115.97,116.06,21834.0,105.502,105.6021,105.502,105.5839,21834.0
2021-04-27 14:35:00,116.06,116.09,116.0,116.07,17117.0,105.5839,105.6112,105.5293,105.593,17117.0
2021-04-27 14:40:00,116.06,116.16,116.04,116.15,24858.0,105.5839,105.6748,105.5657,105.6657,24858.0
2021-04-27 14:45:00,116.15,116.18,116.07,116.15,40115.0,105.6657,105.693,105.593,105.6657,40115.0
2021-04-27 14:50:00,116.14,116.24,116.1,116.14,46926.0,105.6566,105.7476,105.6203,105.6566,46926.0
2021-04-27 14:55:00,116.14,116.19,116.08,116.19,49937.0,105.6566,105.7021,105.6021,105.7021,49937.0
2021-04-27 15:00:00,116.18,116.19,116.07,116.13,64065.0,105.693,105.7021,105.593,105.6475,64065.0
2021-04-27 15:05:00,116.14,116.16,115.95,115.96,30289.0,105.6566,105.6748,105.4838,105.4929,30289.0
2021-04-27 15:10:00,115.96,116.03,115.87,116.03,47012.0,105.4929,105.5566,105.411,105.5566,47012.0
2021-04-27 15:15:00,116.03,116.16,116.01,116.16,53530.0,105.5566,105.6748,105.5384,105.6748,53530.0
2021-04-27 15:20:00,116.15,116.2,116.11,116.19,48302.0,105.6657,105.7112,105.6294,105.7021,48302.0
2021-04-27 15:25:00,116.18,116.18,116.05,116.15,47135.0,105.693,105.693,105.5748,105.6657,47135.0
2021-04-27 15:30:00,116.16,116.24,116.09,116.23,61175.0,105.6748,105.7476,105.6112,105.7385,61175.0
2021-04-27 15:35:00,116.22,116.37,116.18,116.35,73107.0,105.7294,105.8659,105.693,105.8477,73107.0
2021-04-27 15:40:00,116.34,116.39,116.22,116.34,88985.0,105.8386,105.8841,105.7294,105.8386,88985.0
2021-04-27 15:45:00,116.34,116.38,116.27,116.28,84694.0,105.8386,105.875,105.7749,105.784,84694.0
2021-04-27 15:50:00,116.28,116.37,116.26,116.35,121105.0,105.784,105.8659,105.7658,105.8477,121105.0
2021-04-27 15:55:00,116.35,116.37,116.12,116.2,224164.0,105.8477,105.8659,105.6385,105.7112,224164.0
2021-04-28 09:30:00,114.0,114.0,112.37,112.5,563545.0,103.7098,103.7098,102.2269,102.3452,563545.0
2021-04-28 09:35:00,112.51,113.0,111.61,112.87,737952.0,102.3543,102.8001,101.5355,102.6818,737952.0
2021-04-28 09:40:00,112.86,114.15,112.81,113.24,399555.0,102.6727,103.8463,102.6272,103.0184,399555.0
2021-04-28 09:45:00,113.26,113.47,113.02,113.32,165135.0,103.0366,103.2277,102.8183,103.0912,165135.0
2021-04-28 09:50:00,113.34,113.43,112.43,112.49,198717.0,103.1094,103.1913,102.2815,102.3361,198717.0
2021-04-28 09:55:00,112.5,112.68,112.21,112.36,201232.0,102.3452,102.509,102.0814,102.2178,201232.0
2021-04-28 10:00:00,112.36,112.41,112.11,112.17,161341.0,102.2178,102.2633,101.9904,102.045,161341.0
2021-04-28 10:05:00,112.17,112.86,112.09,112.55,150202.0,102.045,102.6727,101.9722,102.3907,150202.0
2021-04-28 10:10:00,112.56,112.56,112.02,112.28,165400.0,102.3998,102.3998,101.9085,102.1451,165400.0
2021-04-28 10:15:00,112.27,112.7,112.19,112.3,171830.0,102.136,102.5272,102.0632,102.1633,171830.0
2021-04-28 10:20:00,112.32,112.54,112.1,112.15,180520.0,102.1815,102.3816,101.9813,102.0268,180520.0
2021-04-28 10:25:00,112.11,112.36,112.08,112.29,104299.0,101.9904,102.2178,101.9631,102.1542,104299.0
2021-04-28 10:30:00,112.28,112.74,112.2,112.69,106436.0,102.1451,102.5635,102.0723,102.5181,106436.0
2021-04-28 10:35:00,112.69,113.09,112.57,113.04,192454.0,102.5181,102.882,102.4089,102.8365,192454.0
2021-04-28 10:40:00,113.05,113.14,112.96,113.0,190589.0,102.8456,102.9274,102.7637,102.8001,190589.0
2021-04-28 10:45:00,113.0,113.21,112.56,112.62,108957.0,102.8001,102.9911,102.3998,102.4544,108957.0
2021-04-28 10:50:00,112.62,112.63,112.48,112.57,82534.0,102.4544,102.4635,102.327,102.4089,82534.0
2021-04-28 10:55:00,112.57,112.77,112.52,112.56,78742.0,102.4089,102.5908,102.3634,102.3998,78742.0
2021-04-28 11:00:00,112.57,112.96,112.56,112.92,61281.0,102.4089,102.7637,102.3998,102.7273,61281.0
2021-04-28 11:05:00,112.9,112.91,112.6,112.6,49025.0,102.7091,102.7182,102.4362,102.4362,49025.0
2021-04-28 11:10:00,112.6,112.61,112.4,112.43,75110.0,102.4362,102.4453,102.2542,102.2815,75110.0
2021-04-28 11:15:00,112.42,112.43,112.18,112.27,46997.0,102.2724,102.2815,102.0541,102.136,46997.0
2021-04-28 11:20:00,112.25,112.38,112.21,112.37,82438.0,102.1178,102.236,102.0814,102.2269,82438.0
2021-04-28 11:25:00,112.38,112.47,112.37,112.45,60771.0,102.236,102.3179,102.2269,102.2997,60771.0
2021-04-28 11:30:00,112.45,112.62,112.44,112.52,91051.0,102.2997,102.4544,102.2906,102.3634,91051.0
2021-04-28 11:35:00,112.54,112.63,112.49,112.53,55816.0,102.3816,102.4635,102.3361,102.3725,55816.0
2021-04-28 11:40:00,112.53,112.55,112.25,112.25,69797.0,102.3725,102.3907,102.1178,102.1178,69797.0
2021-04-28 11:45:00,112.22,112.24,112.13,112.18,73430.0,102.0905,102.1087,102.0086,102.0541,73430.0
2021-04-28 11:50:00,112.18,112.22,112.02,112.02,63051.0,102.0541,102.0905,101.9085,101.9085,63051.0
2021-04-28 11:55:00,112.02,112.11,111.93,112.06,83355.0,101.9085,101.9904,101.8267,101.9449,83355.0
2021-04-28 12:00:00,112.06,112.06,111.87,111.91,68980.0,101.9449,101.9449,101.7721,101.8085,68980.0
2021-04-28 12:05:00,111.91,112.18,111.88,112.0,71053.0,101.8085,102.0541,101.7812,101.8903,71053.0
2021-04-28 12:10:00,111.99,112.04,111.91,111.94,67989.0,101.8812,101.9267,101.8085,101.8358,67989.0
2021-04-28 12:15:00,111.95,111.98,111.77,111.84,64077.0,101.8449,101.8721,101.6811,101.7448,64077.0
2021-04-28 12:20:00,111.83,112.54,111.8,112.48,266574.0,101.7357,102.3816,101.7084,102.327,266574.0
2021-04-28 12:25:00,112.48,112.66,112.19,112.5,191949.0,102.327,102.4908,102.0632,102.3452,191949.0
2021-04-28 12:30:00,112.5,112.76,112.4,112.51,291038.0,102.3452,102.5817,102.2542,102.3543,291038.0
2021-04-28 12:35:00,112.52,112.68,112.47,112.64,113160.0,102.3634,102.509,102.3179,102.4726,113160.0
2021-04-28 12:40:00,112.65,112.94,112.62,112.84,230889.0,102.4817,102.7455,102.4544,102.6545,230889.0
2021-04-28 12:45:00,112.83,112.83,112.58,112.6,62907.0,102.6454,102.6454,102.418,102.4362,62907.0
2021-04-28 12:50:00,112.59,112.81,112.59,112.79,57179.0,102.4271,102.6272,102.4271,102.609,57179.0
2021-04-28 12:55:00,112.81,112.9,112.72,112.79,59293.0,102.6272,102.7091,102.5454,102.609,59293.0
2021-04-28 13:00:00,112.78,112.8,112.57,112.57,57979.0,102.5999,102.6181,102.4089,102.4089,57979.0
2021-04-28 13:05:00,112.55,112.85,112.55,112.8,65476.0,102.3907,102.6636,102.3907,102.6181,65476.0
2021-04-28 13:10:00,112.82,112.87,112.76,112.81,45704.0,102.6363,102.6818,102.5817,102.6272,45704.0
2021-04-28 13:15:00,112.8,112.9,112.66,112.67,34859.0,102.6181,102.7091,102.4908,102.4999,34859.0
2021-04-28 13:20:00,112.67,112.77,112.65,112.68,38875.0,102.4999,102.5908,102.4817,102.509,38875.0
2021-04-28 13:25:00,112.68,113.08,112.67,113.08,59824.0,102.509,102.8729,102.4999,102.8729,59824.0
2021-04-28 13:30:00,113.04,113.05,112.69,112.72,35457.0,102.8365,102.8456,102.5181,102.5454,35457.0
2021-04-28 13:35:00,112.72,112.81,112.68,112.75,29147.0,102.5454,102.6272,102.509,102.5726,29147.0
2021-04-28 13:40:00,112.75,112.78,112.6,112.61,51909.0,102.5726,102.5999,102.4362,102.4453,51909.0
2021-04-28 13:45:00,112.61,112.61,112.43,112.45,46617.0,102.4453,102.4453,102.2815,102.2997,46617.0
2021-04-28 13:50:00,112.45,112.47,112.4,112.43,33463.0,102.2997,102.3179,102.2542,102.2815,33463.0
2021-04-28 13:55:00,112.43,112.5,112.39,112.41,68815.0,102.2815,102.3452,102.2451,102.2633,68815.0
2021-04-28 14:00:00,112.42,112.5,112.27,112.37,130892.0,102.2724,102.3452,102.136,102.2269,130892.0
2021-04-28 14:05:00,112.37,112.42,112.23,112.27,71380.0,102.2269,102.2724,102.0996,102.136,71380.0
2021-04-28 14:10:00,112.28,112.28,112.14,112.19,54877.0,102.1451,102.1451,102.0177,102.0632,54877.0
2021-04-28 14:15:00,112.2,112.28,112.11,112.16,55851.0,102.0723,102.1451,101.9904,102.0359,55851.0
2021-04-28 14:20:00,112.18,112.34,112.17,112.33,81640.0,102.0541,102.1997,102.045,102.1906,81640.0
2021-04-28 14:25:00,112.33,112.43,112.2,112.25,69398.0,102.1906,102.2815,102.0723,102.1178,69398.0
2021-04-28 14:30:00,112.26,112.27,112.02,112.03,120088.0,102.1269,102.136,101.9085,101.9176,120088.0
2021-04-28 14:35:00,112.03,112.48,111.97,112.38,175428.0,101.9176,102.327,101.863,102.236,175428.0
2021-04-28 14:40:00,112.39,112.43,112.31,112.39,84631.0,102.2451,102.2815,102.1724,102.2451,84631.0
2021-04-28 14:45:00,112.39,112.46,112.08,112.11,78257.0,102.2451,102.3088,101.9631,101.9904,78257.0
2021-04-28 14:50:00,112.12,112.28,112.09,112.19,96843.0,101.9995,102.1451,101.9722,102.0632,96843.0
2021-04-28 14:55:00,112.2,112.41,112.13,112.35,87282.0,102.0723,102.2633,102.0086,102.2087,87282.0
2021-04-28 15:00:00,112.35,112.5,112.31,112.32,60272.0,102.2087,102.3452,102.1724,102.1815,60272.0
2021-04-28 15:05:00,112.31,112.36,112.17,112.23,57327.0,102.1724,102.2178,102.045,102.0996,57327.0
2021-04-28 15:10:00,112.23,112.26,111.95,112.21,113805.0,102.0996,102.1269,101.8449,102.0814,113805.0
2021-04-28 15:15:00,112.2,112.25,112.04,112.05,81322.0,102.0723,102.1178,101.9267,101.9358,81322.0
2021-04-28 15:20:00,112.06,112.29,112.04,112.2,60342.0,101.9449,102.1542,101.9267,102.0723,60342.0
2021-04-28 15:25:00,112.2,112.46,112.19,112.4,96411.0,102.0723,102.3088,102.0632,102.2542,96411.0
2021-04-28 15:30:00,112.4,112.4,111.96,112.0,235304.0,102.2542,102.2542,101.854,101.8903,235304.0
2021-04-28 15:35:00,112.0,112.28,111.99,112.21,96157.0,101.8903,102.1451,101.8812,102.0814,96157.0
2021-04-28 15:40:00,112.22,112.57,112.21,112.48,159428.0,102.0905,102.4089,102.0814,102.327,159428.0
2021-04-28 15:45:00,112.48,112.55,112.4,112.43,158653.0,102.327,102.3907,102.2542,102.2815,158653.0
2021-04-28 15:50:00,112.43,112.54,112.1,112.17,260690.0,102.2815,102.3816,101.9813,102.045,260690.0
2021-04-28 15:55:00,112.17,112.41,112.08,112.41,404152.0,102.045,102.2633,101.9631,102.2633,404152.0
2021-04-29 09:30:00,113.21,113.48,112.76,113.08,218344.0,102.9911,103.2367,102.5817,102.8729,218344.0
2021-04-29 09:35:00,113.1,113.8,112.89,113.78,136676.0,102.8911,103.5279,102.7,103.5097,136676.0
2021-04-29 09:40:00,113.78,113.85,113.15,113.28,110150.0,103.5097,103.5734,102.9365,103.0548,110150.0
2021-04-29 09:45:00,113.26,113.62,113.25,113.5,77258.0,103.0366,103.3641,103.0275,103.2549,77258.0
2021-04-29 09:50:00,113.5,114.0,113.44,113.92,149060.0,103.2549,103.7098,103.2004,103.637,149060.0
2021-04-29 09:55:00,113.94,114.09,113.7,114.05,123443.0,103.6552,103.7917,103.4369,103.7553,123443.0
2021-04-29 10:00:00,114.08,114.12,113.89,114.11,76562.0,103.7826,103.819,103.6097,103.8099,76562.0
2021-04-29 10:05:00,114.12,114.56,114.12,114.45,226534.0,103.819,104.2193,103.819,104.1192,226534.0
2021-04-29 10:10:00,114.42,114.71,114.32,114.7,91485.0,104.0919,104.3557,104.0009,104.3466,91485.0
2021-04-29 10:15:00,114.71,114.98,114.67,114.85,300810.0,104.3557,104.6014,104.3193,104.4831,300810.0
2021-04-29 10:20:00,114.84,114.85,114.47,114.51,171458.0,104.474,104.4831,104.1374,104.1738,171458.0
2021-04-29 10:25:00,114.49,114.83,114.41,114.8,92874.0,104.1556,104.4649,104.0828,104.4376,92874.0
2021-04-29 10:30:00,114.77,115.15,114.72,115.07,246588.0,104.4103,104.756,104.3648,104.6832,246588.0
2021-04-29 10:35:00,115.06,115.09,114.78,114.87,79721.0,104.6741,104.7014,104.4194,104.5013,79721.0
2021-04-29 10:40:00,114.83,115.13,114.8,114.93,186776.0,104.4649,104.7378,104.4376,104.5559,186776.0
2021-04-29 10:45:00,114.92,114.97,114.67,114.69,60358.0,104.5468,104.5923,104.3193,104.3375,60358.0
2021-04-29 10:50:00,114.67,114.87,114.62,114.63,160550.0,104.3193,104.5013,104.2738,104.2829,160550.0
2021-04-29 10:55:00,114.62,114.94,114.62,114.82,43986.0,104.2738,104.565,104.2738,104.4558,43986.0
2021-04-29 11:00:00,114.8,114.81,114.55,114.56,53952.0,104.4376,104.4467,104.2102,104.2193,53952.0
2021-04-29 11:05:00,114.57,114.77,114.57,114.66,51247.0,104.2284,104.4103,104.2284,104.3102,51247.0
2021-04-29 11:10:00,114.69,114.87,114.64,114.84,48279.0,104.3375,104.5013,104.292,104.474,48279.0
2021-04-29 11:15:00,114.82,114.92,114.75,114.8,49800.0,104.4558,104.5468,104.3921,104.4376,49800.0
2021-04-29 11:20:00,114.79,114.83,114.69,114.73,34260.0,104.4285,104.4649,104.3375,104.3739,34260.0
2021-04-29 11:25:00,114.72,114.87,114.69,114.78,43154.0,104.3648,104.5013,104.3375,104.4194,43154.0
2021-04-29 11:30:00,114.78,114.79,114.57,114.63,39665.0,104.4194,104.4285,104.2284,104.2829,39665.0
2021-04-29 11:35:00,114.63,114.69,114.58,114.62,42803.0,104.2829,104.3375,104.2375,104.2738,42803.0
2021-04-29 11:40:00,114.63,114.72,114.62,114.64,26798.0,104.2829,104.3648,104.2738,104.292,26798.0
2021-04-29 11:45:00,114.64,114.69,114.54,114.54,29041.0,104.292,104.3375,104.2011,104.2011,29041.0
2021-04-29 11:50:00,114.55,114.57,114.43,114.46,29566.0,104.2102,104.2284,104.101,104.1283,29566.0
2021-04-29 11:55:00,114.47,114.48,114.16,114.25,55952.0,104.1374,104.1465,103.8554,103.9372,55952.0
2021-04-29 12:00:00,114.24,114.35,114.12,114.22,39143.0,103.9281,104.0282,103.819,103.91,39143.0
2021-04-29 12:05:00,114.19,114.23,113.96,114.05,30599.0,103.8827,103.9191,103.6734,103.7553,30599.0
2021-04-29 12:10:00,114.06,114.25,114.04,114.19,27747.0,103.7644,103.9372,103.7462,103.8827,27747.0
2021-04-29 12:15:00,114.17,114.3,114.02,114.29,58621.0,103.8645,103.9827,103.728,103.9736,58621.0
2021-04-29 12:20:00,114.27,114.27,114.13,114.14,30696.0,103.9554,103.9554,103.8281,103.8372,30696.0
2021-04-29 12:25:00,114.12,114.29,114.02,114.26,24043.0,103.819,103.9736,103.728,103.9463,24043.0
2021-04-29 12:30:00,114.25,114.5,114.2,114.49,31009.0,103.9372,104.1647,103.8918,104.1556,31009.0
2021-04-29 12:35:00,114.48,114.6,114.45,114.53,23258.0,104.1465,104.2557,104.1192,104.192,23258.0
2021-04-29 12:40:00,114.55,114.56,114.46,114.47,17831.0,104.2102,104.2193,104.1283,104.1374,17831.0
2021-04-29 12:45:00,114.47,114.63,114.43,114.61,23356.0,104.1374,104.2829,104.101,104.2648,23356.0
2021-04-29 12:50:00,114.62,114.69,114.58,114.61,18902.0,104.2738,104.3375,104.2375,104.2648,18902.0
2021-04-29 12:55:00,114.63,114.66,114.51,114.53,84260.0,104.2829,104.3102,104.1738,104.192,84260.0
2021-04-29 13:00:00,114.52,114.64,114.5,114.55,132092.0,104.1829,104.292,104.1647,104.2102,132092.0
2021-04-29 13:05:00,114.56,114.83,114.52,114.78,28637.0,104.2193,104.4649,104.1829,104.4194,28637.0
2021-04-29 13:10:00,114.81,114.89,114.77,114.78,32201.0,104.4467,104.5195,104.4103,104.4194,32201.0
2021-04-29 13:15:00,114.79,114.92,114.72,114.9,38516.0,104.4285,104.5468,104.3648,104.5286,38516.0
2021-04-29 13:20:00,114.91,115.04,114.89,114.97,39558.0,104.5377,104.6559,104.5195,104.5923,39558.0
2021-04-29 13:25:00,114.98,115.01,114.88,114.98,47052.0,104.6014,104.6286,104.5104,104.6014,47052.0
2021-04-29 13:30:00,115.01,115.07,114.87,115.06,33329.0,104.6286,104.6832,104.5013,104.6741,33329.0
2021-04-29 13:35:00,115.06,115.12,114.93,114.95,82015.0,104.6741,104.7287,104.5559,104.5741,82015.0
2021-04-29 13:40:00,114.93,115.11,114.93,115.07,43546.0,104.5559,104.7196,104.5559,104.6832,43546.0
2021-04-29 13:45:00,115.06,115.08,114.94,114.99,40862.0,104.6741,104.6923,104.565,104.6105,40862.0
2021-04-29 13:50:00,115.0,115.01,114.89,114.98,33933.0,104.6195,104.6286,104.5195,104.6014,33933.0
2021-04-29 13:55:00,114.98,114.98,114.8,114.81,21501.0,104.6014,104.6014,104.4376,104.4467,21501.0
2021-04-29 14:00:00,114.82,114.87,114.75,114.78,18381.0,104.4558,104.5013,104.3921,104.4194,18381.0
2021-04-29 14:05:00,114.79,114.88,114.79,114.85,16774.0,104.4285,104.5104,104.4285,104.4831,16774.0
2021-04-29 14:10:00,114.83,114.97,114.81,114.86,23353.0,104.4649,104.5923,104.4467,104.4922,23353.0
2021-04-29 14:15:00,114.87,114.88,114.82,114.84,43019.0,104.5013,104.5104,104.4558,104.474,43019.0
2021-04-29 14:20:00,114.84,114.87,114.83,114.85,26246.0,104.474,104.5013,104.4649,104.4831,26246.0
2021-04-29 14:25:00,114.84,114.85,114.77,114.83,28724.0,104.474,104.4831,104.4103,104.4649,28724.0
2021-04-29 14:30:00,114.84,115.0,114.8,115.0,49601.0,104.474,104.6195,104.4376,104.6195,49601.0
2021-04-29 14:35:00,114.99,115.09,114.95,115.0,43929.0,104.6105,104.7014,104.5741,104.6195,43929.0
2021-04-29 14:40:00,115.0,115.04,114.89,114.99,147503.0,104.6195,104.6559,104.5195,104.6105,147503.0
2021-04-29 14:45:00,114.99,115.05,114.93,115.03,99887.0,104.6105,104.665,104.5559,104.6468,99887.0
2021-04-29 14:50:00,115.04,115.05,114.87,114.93,61623.0,104.6559,104.665,104.5013,104.5559,61623.0
2021-04-29 14:55:00,114.93,114.95,114.83,114.87,34410.0,104.5559,104.5741,104.4649,104.5013,34410.0
2021-04-29 15:00:00,114.89,114.9,114.79,114.8,88458.0,104.5195,104.5286,104.4285,104.4376,88458.0
2021-04-29 15:05:00,114.8,114.81,114.66,114.73,92652.0,104.4376,104.4467,104.3102,104.3739,92652.0
2021-04-29 15:10:00,114.75,114.83,114.7,114.77,95664.0,104.3921,104.4649,104.3466,104.4103,95664.0
2021-04-29 15:15:00,114.76,114.79,114.66,114.71,57127.0,104.4012,104.4285,104.3102,104.3557,57127.0
2021-04-29 15:20:00,114.7,114.76,114.6,114.63,58691.0,104.3466,104.4012,104.2557,104.2829,58691.0
2021-04-29 15:25:00,114.63,114.64,114.51,114.52,66303.0,104.2829,104.292,104.1738,104.1829,66303.0
2021-04-29 15:30:00,114.53,114.6,114.43,114.5,132617.0,104.192,104.2557,104.101,104.1647,132617.0
2021-04-29 15:35:00,114.5,114.5,114.39,114.48,77939.0,104.1647,104.1647,104.0646,104.1465,77939.0
2021-04-29 15:40:00,114.48,114.5,114.27,114.29,138953.0,104.1465,104.1647,103.9554,103.9736,138953.0
2021-04-29 15:45:00,114.3,114.6,114.29,114.41,185528.0,103.9827,104.2557,103.9736,104.0828,185528.0
2021-04-29 15:50:00,114.38,114.46,114.32,114.38,221200.0,104.0555,104.1283,104.0009,104.0555,221200.0
2021-04-29 15:55:00,114.38,114.67,114.38,114.61,412689.0,104.0555,104.3193,104.0555,104.2648,412689.0
2021-04-30 09:30:00,114.0,114.65,113.96,114.54,139914.0,103.7098,104.3011,103.6734,104.2011,139914.0
2021-04-30 09:35:00,114.53,114.84,114.42,114.84,59558.0,104.192,104.474,104.0919,104.474,59558.0
2021-04-30 09:40:00,114.84,114.95,114.37,114.37,83760.0,104.474,104.5741,104.0464,104.0464,83760.0
2021-04-30 09:45:00,114.37,114.5,114.26,114.36,36318.0,104.0464,104.1647,103.9463,104.0373,36318.0
2021-04-30 09:50:00,114.38,114.72,114.34,114.47,58751.0,104.0555,104.3648,104.0191,104.1374,58751.0
2021-04-30 09:55:00,114.5,114.6,114.47,114.56,18063.0,104.1647,104.2557,104.1374,104.2193,18063.0
2021-04-30 10:00:00,114.56,114.62,114.27,114.31,51858.0,104.2193,104.2738,103.9554,103.9918,51858.0
2021-04-30 10:05:00,114.27,114.29,114.12,114.24,27224.0,103.9554,103.9736,103.819,103.9281,27224.0
2021-04-30 10:10:00,114.24,114.25,113.93,113.97,43309.0,103.9281,103.9372,103.6461,103.6825,43309.0
2021-04-30 10:15:00,113.94,114.0,113.87,113.95,40102.0,103.6552,103.7098,103.5915,103.6643,40102.0
2021-04-30 10:20:00,113.97,114.05,113.9,114.05,39829.0,103.6825,103.7553,103.6188,103.7553,39829.0
2021-04-30 10:25:00,114.04,114.14,113.89,114.14,26570.0,103.7462,103.8372,103.6097,103.8372,26570.0
2021-04-30 10:30:00,114.13,114.19,113.99,114.05,71691.0,103.8281,103.8827,103.7007,103.7553,71691.0
2021-04-30 10:35:00,114.04,114.05,113.82,113.89,30391.0,103.7462,103.7553,103.5461,103.6097,30391.0
2021-04-30 10:40:00,113.88,113.97,113.83,113.95,58727.0,103.6006,103.6825,103.5552,103.6643,58727.0
2021-04-30 10:45:00,113.96,113.99,113.85,113.89,46274.0,103.6734,103.7007,103.5734,103.6097,46274.0
2021-04-30 10:50:00,113.9,113.9,113.71,113.8,36589.0,103.6188,103.6188,103.446,103.5279,36589.0
2021-04-30 10:55:00,113.8,113.86,113.75,113.77,35831.0,103.5279,103.5824,103.4824,103.5006,35831.0
2021-04-30 11:00:00,113.79,113.82,113.71,113.81,35274.0,103.5188,103.5461,103.446,103.537,35274.0
2021-04-30 11:05:00,113.82,113.86,113.61,113.7,25585.0,103.5461,103.5824,103.355,103.4369,25585.0
2021-04-30 11:10:00,113.68,113.76,113.59,113.7,25266.0,103.4187,103.4915,103.3368,103.4369,25266.0
2021-04-30 11:15:00,113.66,113.72,113.51,113.53,34842.0,103.4005,103.4551,103.264,103.2822,34842.0
2021-04-30 11:20:00,113.54,113.69,113.5,113.57,23411.0,103.2913,103.4278,103.2549,103.3186,23411.0
2021-04-30 11:25:00,113.56,113.72,113.49,113.59,40213.0,103.3095,103.4551,103.2458,103.3368,40213.0
2021-04-30 11:30:00,113.59,113.74,113.54,113.72,40436.0,103.3368,103.4733,103.2913,103.4551,40436.0
2021-04-30 11:35:00,113.72,113.91,113.72,113.9,18960.0,103.4551,103.6279,103.4551,103.6188,18960.0
2021-04-30 11:40:00,113.89,113.98,113.89,113.9,17642.0,103.6097,103.6916,103.6097,103.6188,17642.0
2021-04-30 11:45:00,113.91,114.13,113.9,114.11,19873.0,103.6279,103.8281,103.6188,103.8099,19873.0
2021-04-30 11:50:00,114.13,114.15,114.05,114.13,20872.0,103.8281,103.8463,103.7553,103.8281,20872.0
2021-04-30 11:55:00,114.13,114.22,114.09,114.22,15718.0,103.8281,103.91,103.7917,103.91,15718.0
2021-04-30 12:00:00,114.24,114.28,114.19,114.22,23026.0,103.9281,103.9645,103.8827,103.91,23026.0
2021-04-30 12:05:00,114.22,114.34,114.22,114.31,20531.0,103.91,104.0191,103.91,103.9918,20531.0
2021-04-30 12:10:00,114.32,114.38,114.26,114.29,19112.0,104.0009,104.0555,103.9463,103.9736,19112.0
2021-04-30 12:15:00,114.3,114.32,114.13,114.2,25965.0,103.9827,104.0009,103.8281,103.8918,25965.0
2021-04-30 12:20:00,114.2,114.21,114.12,114.15,26114.0,103.8918,103.9009,103.819,103.8463,26114.0
2021-04-30 12:25:00,114.16,114.26,114.15,114.26,28585.0,103.8554,103.9463,103.8463,103.9463,28585.0
2021-04-30 12:30:00,114.26,114.28,114.13,114.17,24795.0,103.9463,103.9645,103.8281,103.8645,24795.0
2021-04-30 12:35:00,114.17,114.19,113.93,114.0,28960.0,103.8645,103.8827,103.6461,103.7098,28960.0
2021-04-30 12:40:00,114.01,114.14,113.99,114.13,65267.0,103.7189,103.8372,103.7007,103.8281,65267.0
2021-04-30 12:45:00,114.14,114.22,114.09,114.1,18892.0,103.8372,103.91,103.7917,103.8008,18892.0
2021-04-30 12:50:00,114.1,114.12,113.97,113.99,33841.0,103.8008,103.819,103.6825,103.7007,33841.0
2021-04-30 12:55:00,113.99,114.01,113.92,114.01,21131.0,103.7007,103.7189,103.637,103.7189,21131.0
2021-04-30 13:00:00,114.0,114.04,113.98,114.0,25977.0,103.7098,103.7462,103.6916,103.7098,25977.0
2021-04-30 13:05:00,114.0,114.09,114.0,114.05,16429.0,103.7098,103.7917,103.7098,103.7553,16429.0
2021-04-30 13:10:00,114.06,114.07,113.88,114.0,25606.0,103.7644,103.7735,103.6006,103.7098,25606.0
2021-04-30 13:15:00,113.99,114.03,113.97,114.01,13906.0,103.7007,103.7371,103.6825,103.7189,13906.0
2021-04-30 13:20:00,114.01,114.03,113.96,114.02,20771.0,103.7189,103.7371,103.6734,103.728,20771.0
2021-04-30 13:25:00,114.01,114.14,114.0,114.13,14588.0,103.7189,103.8372,103.7098,103.8281,14588.0
2021-04-30 13:30:00,114.15,114.15,114.02,114.04,34746.0,103.8463,103.8463,103.728,103.7462,34746.0
2021-04-30 13:35:00,114.05,114.05,113.95,114.01,29035.0,103.7553,103.7553,103.6643,103.7189,29035.0
2021-04-30 13:40:00,114.01,114.04,113.91,114.0,17950.0,103.7189,103.7462,103.6279,103.7098,17950.0
2021-04-30 13:45:00,114.01,114.01,113.85,113.87,24648.0,103.7189,103.7189,103.5734,103.5915,24648.0
2021-04-30 13:50:00,113.87,113.87,113.69,113.73,35849.0,103.5915,103.5915,103.4278,103.4642,35849.0
2021-04-30 13:55:00,113.72,113.73,113.64,113.73,22802.0,103.4551,103.4642,103.3823,103.4642,22802.0
2021-04-30 14:00:00,113.72,113.81,113.65,113.7,30811.0,103.4551,103.537,103.3914,103.4369,30811.0
2021-04-30 14:05:00,113.71,113.78,113.67,113.78,18274.0,103.446,103.5097,103.4096,103.5097,18274.0
2021-04-30 14:10:00,113.79,113.83,113.76,113.82,19802.0,103.5188,103.5552,103.4915,103.5461,19802.0
2021-04-30 14:15:00,113.82,113.99,113.82,113.98,28552.0,103.5461,103.7007,103.5461,103.6916,28552.0
2021-04-30 14:20:00,113.98,114.02,113.89,113.99,22939.0,103.6916,103.728,103.6097,103.7007,22939.0
2021-04-30 14:25:00,113.99,114.1,113.94,114.08,31266.0,103.7007,103.8008,103.6552,103.7826,31266.0
2021-04-30 14:30:00,114.07,114.11,114.02,114.09,20156.0,103.7735,103.8099,103.728,103.7917,20156.0
2021-04-30 14:35:00,114.09,114.17,114.08,114.11,23643.0,103.7917,103.8645,103.7826,103.8099,23643.0
2021-04-30 14:40:00,114.11,114.18,114.08,114.16,25647.0,103.8099,103.8736,103.7826,103.8554,25647.0
2021-04-30 14:45:00,114.16,114.19,114.1,114.12,24256.0,103.8554,103.8827,103.8008,103.819,24256.0
2021-04-30 14:50:00,114.12,114.25,114.09,114.23,28944.0,103.819,103.9372,103.7917,103.9191,28944.0
2021-04-30 14:55:00,114.23,114.26,114.19,114.21,18495.0,103.9191,103.9463,103.8827,103.9009,18495.0
2021-04-30 15:00:00,114.21,114.39,114.21,114.26,29994.0,103.9009,104.0646,103.9009,103.9463,29994.0
2021-04-30 15:05:00,114.26,114.33,114.17,114.21,26554.0,103.9463,104.01,103.8645,103.9009,26554.0
2021-04-30 15:10:00,114.2,114.33,114.17,114.25,39654.0,103.8918,104.01,103.8645,103.9372,39654.0
2021-04-30 15:15:00,114.26,114.31,114.21,114.26,43479.0,103.9463,103.9918,103.9009,103.9463,43479.0
2021-04-30 15:20:00,114.26,114.34,114.23,114.31,38249.0,103.9463,104.0191,103.9191,103.9918,38249.0
2021-04-30 15:25:00,114.31,114.43,114.27,114.43,70599.0,103.9918,104.101,103.9554,104.101,70599.0
2021-04-30 15:30:00,114.44,114.46,114.29,114.34,46276.0,104.1101,104.1283,103.9736,104.0191,46276.0
2021-04-30 15:35:00,114.33,114.38,114.24,114.26,51113.0,104.01,104.0555,103.9281,103.9463,51113.0
2021-04-30 15:40:00,114.24,114.25,114.16,114.19,53583.0,103.9281,103.9372,103.8554,103.8827,53583.0
2021-04-30 15:45:00,114.18,114.41,114.1,114.39,72331.0,103.8736,104.0828,103.8008,104.0646,72331.0
2021-04-30 15:50:00,114.39,114.48,114.32,114.42,225393.0,104.0646,104.1465,104.0009,104.0919,225393.0
2021-04-30 15:55:00,114.43,114.5,114.29,114.5,395153.0,104.101,104.1647,103.9736,104.1647,395153.0
2021-05-03 09:30:00,115.18,115.49,115.13,115.24,117914.0,104.7833,105.0653,104.7378,104.8379,117914.0
2021-05-03 09:35:00,115.25,115.6,115.21,115.32,68565.0,104.847,105.1654,104.8106,104.9107,68565.0
2021-05-03 09:40:00,115.32,115.73,115.32,115.72,45089.0,104.9107,105.2837,104.9107,105.2746,45089.0
2021-05-03 09:45:00,115.72,115.95,115.65,115.92,32060.0,105.2746,105.4838,105.2109,105.4565,32060.0
2021-05-03 09:50:00,115.91,116.12,115.83,116.09,52927.0,105.4474,105.6385,105.3746,105.6112,52927.0
2021-05-03 09:55:00,116.1,116.19,116.02,116.12,40398.0,105.6203,105.7021,105.5475,105.6385,40398.0
2021-05-03 10:00:00,116.1,116.33,116.02,116.08,55790.0,105.6203,105.8295,105.5475,105.6021,55790.0
2021-05-03 10:05:00,116.09,116.13,115.91,116.01,33756.0,105.6112,105.6475,105.4474,105.5384,33756.0
2021-05-03 10:10:00,116.02,116.06,115.95,116.0,29870.0,105.5475,105.5839,105.4838,105.5293,29870.0
2021-05-03 10:15:00,116.01,116.3,116.01,116.28,40055.0,105.5384,105.8022,105.5384,105.784,40055.0
2021-05-03 10:20:00,116.29,116.4,116.25,116.29,43097.0,105.7931,105.8932,105.7567,105.7931,43097.0
2021-05-03 10:25:00,116.29,116.6,116.28,116.59,99683.0,105.7931,106.0751,105.784,106.066,99683.0
2021-05-03 10:30:00,116.58,116.74,116.5,116.56,59451.0,106.0569,106.2025,105.9842,106.0387,59451.0
2021-05-03 10:35:00,116.55,116.6,116.31,116.32,50238.0,106.0296,106.0751,105.8113,105.8204,50238.0
2021-05-03 10:40:00,116.31,116.36,116.19,116.25,35578.0,105.8113,105.8568,105.7021,105.7567,35578.0
2021-05-03 10:45:00,116.25,116.31,116.2,116.28,47641.0,105.7567,105.8113,105.7112,105.784,47641.0
2021-05-03 10:50:00,116.26,116.29,115.99,116.02,39958.0,105.7658,105.7931,105.5202,105.5475,39958.0
2021-05-03 10:55:00,116.01,116.05,115.92,116.05,28201.0,105.5384,105.5748,105.4565,105.5748,28201.0
2021-05-03 11:00:00,116.1,116.12,115.99,116.01,30825.0,105.6203,105.6385,105.5202,105.5384,30825.0
2021-05-03 11:05:00,116.0,116.1,115.97,116.09,40629.0,105.5293,105.6203,105.502,105.6112,40629.0
2021-05-03 11:10:00,116.09,116.09,115.76,115.87,35991.0,105.6112,105.6112,105.3109,105.411,35991.0
2021-05-03 11:15:00,115.87,115.95,115.84,115.91,17904.0,105.411,105.4838,105.3837,105.4474,17904.0
2021-05-03 11:20:00,115.89,115.92,115.8,115.83,17836.0,105.4292,105.4565,105.3473,105.3746,17836.0
2021-05-03 11:25:00,115.82,115.84,115.68,115.69,23900.0,105.3655,105.3837,105.2382,105.2473,23900.0
2021-05-03 11:30:00,115.68,116.0,115.68,115.97,16281.0,105.2382,105.5293,105.2382,105.502,16281.0
2021-05-03 11:35:00,115.96,115.98,115.82,115.85,14614.0,105.4929,105.5111,105.3655,105.3928,14614.0
2021-05-03 11:40:00,115.83,115.96,115.8,115.92,36620.0,105.3746,105.4929,105.3473,105.4565,36620.0
2021-05-03 11:45:00,115.93,115.98,115.91,115.92,16134.0,105.4656,105.5111,105.4474,105.4565,16134.0
2021-05-03 11:50:00,115.92,115.93,115.67,115.67,24940.0,105.4565,105.4656,105.2291,105.2291,24940.0
2021-05-03 11:55:00,115.67,115.84,115.67,115.77,17214.0,105.2291,105.3837,105.2291,105.32,17214.0
2021-05-03 12:00:00,115.76,115.83,115.71,115.74,22899.0,105.3109,105.3746,105.2655,105.2928,22899.0
2021-05-03 12:05:00,115.75,115.86,115.69,115.85,23619.0,105.3018,105.4019,105.2473,105.3928,23619.0
2021-05-03 12:10:00,115.85,115.86,115.78,115.84,15528.0,105.3928,105.4019,105.3291,105.3837,15528.0
2021-05-03 12:15:00,115.83,115.85,115.66,115.67,13834.0,105.3746,105.3928,105.22,105.2291,13834.0
2021-05-03 12:20:00,115.66,115.78,115.63,115.73,10281.0,105.22,105.3291,105.1927,105.2837,10281.0
2021-05-03 12:25:00,115.73,115.78,115.68,115.73,14817.0,105.2837,105.3291,105.2382,105.2837,14817.0
2021-05-03 12:30:00,115.74,115.74,115.59,115.68,11669.0,105.2928,105.2928,105.1563,105.2382,11669.0
2021-05-03 12:35:00,115.7,115.8,115.67,115.8,14058.0,105.2564,105.3473,105.2291,105.3473,14058.0
2021-05-03 12:40:00,115.79,115.82,115.73,115.79,12562.0,105.3382,105.3655,105.2837,105.3382,12562.0
2021-05-03 12:45:00,115.8,115.83,115.71,115.81,20630.0,105.3473,105.3746,105.2655,105.3564,20630.0
2021-05-03 12:50:00,115.82,115.89,115.79,115.89,20725.0,105.3655,105.4292,105.3382,105.4292,20725.0
2021-05-03 12:55:00,115.88,115.93,115.85,115.93,14546.0,105.4201,105.4656,105.3928,105.4656,14546.0
2021-05-03 13:00:00,115.93,115.97,115.84,115.87,15945.0,105.4656,105.502,105.3837,105.411,15945.0
2021-05-03 13:05:00,115.88,115.98,115.87,115.95,14122.0,105.4201,105.5111,105.411,105.4838,14122.0
2021-05-03 13:10:00,115.95,116.04,115.94,115.98,16648.0,105.4838,105.5657,105.4747,105.5111,16648.0
2021-05-03 13:15:00,115.97,116.01,115.96,115.98,13665.0,105.502,105.5384,105.4929,105.5111,13665.0
2021-05-03 13:20:00,115.99,116.09,115.99,116.02,15710.0,105.5202,105.6112,105.5202,105.5475,15710.0
2021-05-03 13:25:00,116.02,116.12,116.0,116.09,22754.0,105.5475,105.6385,105.5293,105.6112,22754.0
2021-05-03 13:30:00,116.08,116.08,115.93,115.95,20427.0,105.6021,105.6021,105.4656,105.4838,20427.0
2021-05-03 13:35:00,115.97,115.98,115.85,115.91,17002.0,105.502,105.5111,105.3928,105.4474,17002.0
2021-05-03 13:40:00,115.91,115.98,115.85,115.95,13090.0,105.4474,105.5111,105.3928,105.4838,13090.0
2021-05-03 13:45:00,115.95,116.02,115.94,116.01,14429.0,105.4838,105.5475,105.4747,105.5384,14429.0
2021-05-03 13:50:00,116.02,116.07,115.97,115.98,18535.0,105.5475,105.593,105.502,105.5111,18535.0
2021-05-03 13:55:00,115.98,116.08,115.93,116.02,20429.0,105.5111,105.6021,105.4656,105.5475,20429.0
2021-05-03 14:00:00,116.03,116.11,116.02,116.08,13377.0,105.5566,105.6294,105.5475,105.6021,13377.0
2021-05-03 14:05:00,116.08,116.18,116.01,116.03,29169.0,105.6021,105.693,105.5384,105.5566,29169.0
2021-05-03 14:10:00,116.04,116.06,115.99,116.02,11862.0,105.5657,105.5839,105.5202,105.5475,11862.0
2021-05-03 14:15:00,116.03,116.09,115.98,116.08,18147.0,105.5566,105.6112,105.5111,105.6021,18147.0
2021-05-03 14:20:00,116.08,116.09,116.02,116.07,30736.0,105.6021,105.6112,105.5475,105.593,30736.0
2021-05-03 14:25:00,116.09,116.1,116.04,116.07,22842.0,105.6112,105.6203,105.5657,105.593,22842.0
2021-05-03 14:30:00,116.08,116.26,116.08,116.24,39275.0,105.6021,105.7658,105.6021,105.7476,39275.0
2021-05-03 14:35:00,116.25,116.25,115.94,115.97,42603.0,105.7567,105.7567,105.4747,105.502,42603.0
2021-05-03 14:40:00,115.97,116.08,115.97,115.99,18639.0,105.502,105.6021,105.502,105.5202,18639.0
2021-05-03 14:45:00,115.99,116.08,115.97,116.05,19417.0,105.5202,105.6021,105.502,105.5748,19417.0
2021-05-03 14:50:00,116.06,116.14,116.02,116.07,38759.0,105.5839,105.6566,105.5475,105.593,38759.0
2021-05-03 14:55:00,116.06,116.06,115.95,115.97,20413.0,105.5839,105.5839,105.4838,105.502,20413.0
2021-05-03 15:00:00,115.98,115.99,115.84,115.88,48929.0,105.5111,105.5202,105.3837,105.4201,48929.0
2021-05-03 15:05:00,115.88,115.94,115.84,115.92,17888.0,105.4201,105.4747,105.3837,105.4565,17888.0
2021-05-03 15:10:00,115.92,115.94,115.85,115.85,18716.0,105.4565,105.4747,105.3928,105.3928,18716.0
2021-05-03 15:15:00,115.86,115.91,115.79,115.88,45920.0,105.4019,105.4474,105.3382,105.4201,45920.0
2021-05-03 15:20:00,115.87,115.89,115.75,115.79,24599.0,105.411,105.4292,105.3018,105.3382,24599.0
2021-05-03 15:25:00,115.81,115.81,115.72,115.76,21551.0,105.3564,105.3564,105.2746,105.3109,21551.0
2021-05-03 15:30:00,115.77,115.96,115.74,115.83,62912.0,105.32,105.4929,105.2928,105.3746,62912.0
2021-05-03 15:35:00,115.83,115.87,115.65,115.66,65291.0,105.3746,105.411,105.2109,105.22,65291.0
2021-05-03 15:40:00,115.66,115.82,115.66,115.82,43103.0,105.22,105.3655,105.22,105.3655,43103.0
2021-05-03 15:45:00,115.82,115.84,115.7,115.72,51032.0,105.3655,105.3837,105.2564,105.2746,51032.0
2021-05-03 15:50:00,115.72,115.78,115.66,115.69,112672.0,105.2746,105.3291,105.22,105.2473,112672.0
2021-05-03 15:55:00,115.69,115.78,115.61,115.72,178658.0,105.2473,105.3291,105.1745,105.2746,178658.0
2021-05-04 09:30:00,115.13,115.19,114.77,115.13,119667.0,104.7378,104.7924,104.4103,104.7378,119667.0
2021-05-04 09:35:00,115.15,115.36,115.1,115.28,31461.0,104.756,104.9471,104.7105,104.8743,31461.0
2021-05-04 09:40:00,115.28,115.29,114.9,115.04,38521.0,104.8743,104.8834,104.5286,104.6559,38521.0
2021-05-04 09:45:00,115.02,115.21,114.92,115.03,38930.0,104.6377,104.8106,104.5468,104.6468,38930.0
2021-05-04 09:50:00,115.05,115.4,114.92,115.37,59169.0,104.665,104.9834,104.5468,104.9561,59169.0
2021-05-04 09:55:00,115.37,115.4,115.13,115.28,26234.0,104.9561,104.9834,104.7378,104.8743,26234.0
2021-05-04 10:00:00,115.26,115.26,114.99,115.11,31949.0,104.8561,104.8561,104.6105,104.7196,31949.0
2021-05-04 10:05:00,115.08,115.37,115.01,115.21,50685.0,104.6923,104.9561,104.6286,104.8106,50685.0
2021-05-04 10:10:00,115.18,115.29,114.98,115.25,31954.0,104.7833,104.8834,104.6014,104.847,31954.0
2021-05-04 10:15:00,115.23,115.24,114.82,114.91,80610.0,104.8288,104.8379,104.4558,104.5377,80610.0
2021-05-04 10:20:00,114.91,114.92,114.65,114.91,66761.0,104.5377,104.5468,104.3011,104.5377,66761.0
2021-05-04 10:25:00,114.91,115.03,114.88,115.03,34358.0,104.5377,104.6468,104.5104,104.6468,34358.0
2021-05-04 10:30:00,115.03,115.06,114.68,114.75,44436.0,104.6468,104.6741,104.3284,104.3921,44436.0
2021-05-04 10:35:00,114.76,114.89,114.67,114.88,19851.0,104.4012,104.5195,104.3193,104.5104,19851.0
2021-05-04 10:40:00,114.91,114.93,114.68,114.68,36657.0,104.5377,104.5559,104.3284,104.3284,36657.0
2021-05-04 10:45:00,114.68,114.72,114.52,114.61,36530.0,104.3284,104.3648,104.1829,104.2648,36530.0
2021-05-04 10:50:00,114.58,114.84,114.54,114.66,35190.0,104.2375,104.474,104.2011,104.3102,35190.0
2021-05-04 10:55:00,114.66,114.72,114.38,114.38,27914.0,104.3102,104.3648,104.0555,104.0555,27914.0
2021-05-04 11:00:00,114.37,114.48,114.32,114.4,22766.0,104.0464,104.1465,104.0009,104.0737,22766.0
2021-05-04 11:05:00,114.42,114.48,114.25,114.46,18897.0,104.0919,104.1465,103.9372,104.1283,18897.0
2021-05-04 11:10:00,114.47,114.47,114.03,114.03,38163.0,104.1374,104.1374,103.7371,103.7371,38163.0
2021-05-04 11:15:00,114.04,114.2,113.93,114.18,48779.0,103.7462,103.8918,103.6461,103.8736,48779.0
2021-05-04 11:20:00,114.17,114.31,114.08,114.24,31608.0,103.8645,103.9918,103.7826,103.9281,31608.0
2021-05-04 11:25:00,114.19,114.53,114.18,114.44,39882.0,103.8827,104.192,103.8736,104.1101,39882.0
2021-05-04 11:30:00,114.41,114.67,114.36,114.38,36913.0,104.0828,104.3193,104.0373,104.0555,36913.0
2021-05-04 11:35:00,114.38,114.5,114.26,114.26,20125.0,104.0555,104.1647,103.9463,103.9463,20125.0
2021-05-04 11:40:00,114.26,114.34,114.13,114.17,26762.0,103.9463,104.0191,103.8281,103.8645,26762.0
2021-05-04 11:45:00,114.18,114.18,114.06,114.07,33555.0,103.8736,103.8736,103.7644,103.7735,33555.0
2021-05-04 11:50:00,114.08,114.08,113.79,113.82,42649.0,103.7826,103.7826,103.5188,103.5461,42649.0
2021-05-04 11:55:00,113.83,113.87,113.76,113.86,28311.0,103.5552,103.5915,103.4915,103.5824,28311.0
2021-05-04 12:00:00,113.82,114.07,113.79,114.01,35691.0,103.5461,103.7735,103.5188,103.7189,35691.0
2021-05-04 12:05:00,113.99,114.31,113.94,114.25,36865.0,103.7007,103.9918,103.6552,103.9372,36865.0
2021-05-04 12:10:00,114.26,114.39,114.23,114.25,29667.0,103.9463,104.0646,103.9191,103.9372,29667.0
2021-05-04 12:15:00,114.23,114.3,114.15,114.25,15366.0,103.9191,103.9827,103.8463,103.9372,15366.0
2021-05-04 12:20:00,114.26,114.3,114.18,114.18,27799.0,103.9463,103.9827,103.8736,103.8736,27799.0
2021-05-04 12:25:00,114.2,114.33,114.18,114.23,77585.0,103.8918,104.01,103.8736,103.9191,77585.0
2021-05-04 12:30:00,114.21,114.22,114.0,114.01,106396.0,103.9009,103.91,103.7098,103.7189,106396.0
2021-05-04 12:35:00,114.01,114.18,113.98,113.98,47534.0,103.7189,103.8736,103.6916,103.6916,47534.0
2021-05-04 12:40:00,113.99,114.0,113.9,113.9,84019.0,103.7007,103.7098,103.6188,103.6188,84019.0
2021-05-04 12:45:00,113.91,114.0,113.88,113.92,21323.0,103.6279,103.7098,103.6006,103.637,21323.0
2021-05-04 12:50:00,113.9,114.0,113.87,113.87,27169.0,103.6188,103.7098,103.5915,103.5915,27169.0
2021-05-04 12:55:00,113.86,113.91,113.78,113.79,19820.0,103.5824,103.6279,103.5097,103.5188,19820.0
2021-05-04 13:00:00,113.78,113.94,113.7,113.91,33135.0,103.5097,103.6552,103.4369,103.6279,33135.0
2021-05-04 13:05:00,113.92,114.04,113.83,114.02,25689.0,103.637,103.7462,103.5552,103.728,25689.0
2021-05-04 13:10:00,114.02,114.03,113.94,114.03,20797.0,103.728,103.7371,103.6552,103.7371,20797.0
2021-05-04 13:15:00,114.02,114.06,113.91,114.0,25211.0,103.728,103.7644,103.6279,103.7098,25211.0
2021-05-04 13:20:00,114.0,114.1,113.98,114.06,20961.0,103.7098,103.8008,103.6916,103.7644,20961.0
2021-05-04 13:25:00,114.03,114.07,113.95,114.03,59625.0,103.7371,103.7735,103.6643,103.7371,59625.0
2021-05-04 13:30:00,114.03,114.07,113.94,113.98,18660.0,103.7371,103.7735,103.6552,103.6916,18660.0
2021-05-04 13:35:00,113.97,114.01,113.86,113.94,13324.0,103.6825,103.7189,103.5824,103.6552,13324.0
2021-05-04 13:40:00,113.94,113.95,113.84,113.9,11864.0,103.6552,103.6643,103.5643,103.6188,11864.0
2021-05-04 13:45:00,113.88,113.99,113.8,113.86,27794.0,103.6006,103.7007,103.5279,103.5824,27794.0
2021-05-04 13:50:00,113.86,113.88,113.74,113.75,23521.0,103.5824,103.6006,103.4733,103.4824,23521.0
2021-05-04 13:55:00,113.74,113.86,113.73,113.83,24105.0,103.4733,103.5824,103.4642,103.5552,24105.0
2021-05-04 14:00:00,113.8,113.85,113.7,113.73,33015.0,103.5279,103.5734,103.4369,103.4642,33015.0
2021-05-04 14:05:00,113.73,113.9,113.73,113.81,29464.0,103.4642,103.6188,103.4642,103.537,29464.0
2021-05-04 14:10:00,113.81,113.92,113.76,113.92,20404.0,103.537,103.637,103.4915,103.637,20404.0
2021-05-04 14:15:00,113.93,113.94,113.77,113.78,17442.0,103.6461,103.6552,103.5006,103.5097,17442.0
2021-05-04 14:20:00,113.78,113.83,113.7,113.76,31218.0,103.5097,103.5552,103.4369,103.4915,31218.0
2021-05-04 14:25:00,113.78,113.78,113.59,113.7,24079.0,103.5097,103.5097,103.3368,103.4369,24079.0
2021-05-04 14:30:00,113.7,113.88,113.65,113.88,31233.0,103.4369,103.6006,103.3914,103.6006,31233.0
2021-05-04 14:35:00,113.88,113.88,113.78,113.8,20754.0,103.6006,103.6006,103.5097,103.5279,20754.0
2021-05-04 14:40:00,113.8,113.94,113.79,113.89,24222.0,103.5279,103.6552,103.5188,103.6097,24222.0
2021-05-04 14:45:00,113.9,114.1,113.9,114.08,57427.0,103.6188,103.8008,103.6188,103.7826,57427.0
2021-05-04 14:50:00,114.09,114.12,113.96,114.0,41993.0,103.7917,103.819,103.6734,103.7098,41993.0
2021-05-04 14:55:00,114.02,114.05,113.97,113.99,32168.0,103.728,103.7553,103.6825,103.7007,32168.0
2021-05-04 15:00:00,113.95,114.06,113.85,114.0,55271.0,103.6643,103.7644,103.5734,103.7098,55271.0
2021-05-04 15:05:00,113.98,113.99,113.85,113.92,28143.0,103.6916,103.7007,103.5734,103.637,28143.0
2021-05-04 15:10:00,113.93,114.0,113.9,113.91,32300.0,103.6461,103.7098,103.6188,103.6279,32300.0
2021-05-04 15:15:00,113.9,113.97,113.79,113.81,37780.0,103.6188,103.6825,103.5188,103.537,37780.0
2021-05-04 15:20:00,113.8,113.83,113.73,113.73,23862.0,103.5279,103.5552,103.4642,103.4642,23862.0
2021-05-04 15:25:00,113.72,113.74,113.59,113.73,71505.0,103.4551,103.4733,103.3368,103.4642,71505.0
2021-05-04 15:30:00,113.72,113.73,113.54,113.7,110342.0,103.4551,103.4642,103.2913,103.4369,110342.0
2021-05-04 15:35:00,113.71,113.82,113.65,113.71,86708.0,103.446,103.5461,103.3914,103.446,86708.0
2021-05-04 15:40:00,113.71,113.76,113.56,113.58,121227.0,103.446,103.4915,103.3095,103.3277,121227.0
2021-05-04 15:45:00,113.57,113.84,113.53,113.83,97938.0,103.3186,103.5643,103.2822,103.5552,97938.0
2021-05-04 15:50:00,113.84,114.04,113.84,113.96,141088.0,103.5643,103.7462,103.5643,103.6734,141088.0
2021-05-04 15:55:00,113.96,114.15,113.94,114.13,294617.0,103.6734,103.8463,103.6552,103.8281,294617.0
2021-05-05 09:30:00,114.21,114.88,113.8,114.61,173147.0,103.9009,104.5104,103.5279,104.2648,173147.0
2021-05-05 09:35:00,114.59,114.71,114.33,114.68,47579.0,104.2466,104.3557,104.01,104.3284,47579.0
2021-05-05 09:40:00,114.68,114.79,114.39,114.4,46513.0,104.3284,104.4285,104.0646,104.0737,46513.0
2021-05-05 09:45:00,114.38,114.54,114.06,114.11,37972.0,104.0555,104.2011,103.7644,103.8099,37972.0
2021-05-05 09:50:00,114.1,114.24,114.0,114.07,34630.0,103.8008,103.9281,103.7098,103.7735,34630.0
2021-05-05 09:55:00,114.06,114.11,113.89,113.92,23445.0,103.7644,103.8099,103.6097,103.637,23445.0
2021-05-05 10:00:00,113.91,113.97,113.6,113.66,46294.0,103.6279,103.6825,103.3459,103.4005,46294.0
2021-05-05 10:05:00,113.65,113.79,113.6,113.63,35024.0,103.3914,103.5188,103.3459,103.3732,35024.0
2021-05-05 10:10:00,113.65,113.77,113.57,113.63,23801.0,103.3914,103.5006,103.3186,103.3732,23801.0
2021-05-05 10:15:00,113.61,113.62,113.49,113.5,35795.0,103.355,103.3641,103.2458,103.2549,35795.0
2021-05-05 10:20:00,113.49,113.52,113.16,113.22,60510.0,103.2458,103.2731,102.9456,103.0002,60510.0
2021-05-05 10:25:00,113.21,113.55,113.2,113.53,28659.0,102.9911,103.3004,102.982,103.2822,28659.0
2021-05-05 10:30:00,113.53,113.56,113.35,113.43,24503.0,103.2822,103.3095,103.1185,103.1913,24503.0
2021-05-05 10:35:00,113.44,113.55,113.3,113.36,17070.0,103.2004,103.3004,103.073,103.1276,17070.0
2021-05-05 10:40:00,113.35,113.43,113.25,113.25,24507.0,103.1185,103.1913,103.0275,103.0275,24507.0
2021-05-05 10:45:00,113.25,113.5,113.21,113.34,21616.0,103.0275,103.2549,102.9911,103.1094,21616.0
2021-05-05 10:50:00,113.34,113.56,113.32,113.47,30633.0,103.1094,103.3095,103.0912,103.2277,30633.0
2021-05-05 10:55:00,113.48,113.54,113.41,113.41,25512.0,103.2367,103.2913,103.1731,103.1731,25512.0
2021-05-05 11:00:00,113.41,113.44,113.28,113.35,24464.0,103.1731,103.2004,103.0548,103.1185,24464.0
2021-05-05 11:05:00,113.35,113.55,113.31,113.5,23676.0,103.1185,103.3004,103.0821,103.2549,23676.0
2021-05-05 11:10:00,113.51,113.57,113.4,113.47,28808.0,103.264,103.3186,103.164,103.2277,28808.0
2021-05-05 11:15:00,113.47,113.55,113.44,113.46,21602.0,103.2277,103.3004,103.2004,103.2186,21602.0
2021-05-05 11:20:00,113.47,113.52,113.29,113.31,22969.0,103.2277,103.2731,103.0639,103.0821,22969.0
2021-05-05 11:25:00,113.31,113.39,113.26,113.33,22010.0,103.0821,103.1549,103.0366,103.1003,22010.0
2021-05-05 11:30:00,113.33,113.52,113.32,113.47,17616.0,103.1003,103.2731,103.0912,103.2277,17616.0
2021-05-05 11:35:00,113.48,113.7,113.48,113.67,24114.0,103.2367,103.4369,103.2367,103.4096,24114.0
2021-05-05 11:40:00,113.66,113.83,113.63,113.8,14103.0,103.4005,103.5552,103.3732,103.5279,14103.0
2021-05-05 11:45:00,113.81,113.88,113.78,113.83,12583.0,103.537,103.6006,103.5097,103.5552,12583.0
2021-05-05 11:50:00,113.84,114.04,113.84,113.96,25267.0,103.5643,103.7462,103.5643,103.6734,25267.0
2021-05-05 11:55:00,113.96,114.05,113.95,114.04,30902.0,103.6734,103.7553,103.6643,103.7462,30902.0
2021-05-05 12:00:00,114.05,114.12,114.0,114.11,24308.0,103.7553,103.819,103.7098,103.8099,24308.0
2021-05-05 12:05:00,114.1,114.11,114.04,114.05,13059.0,103.8008,103.8099,103.7462,103.7553,13059.0
2021-05-05 12:10:00,114.05,114.09,113.96,113.96,28130.0,103.7553,103.7917,103.6734,103.6734,28130.0
2021-05-05 12:15:00,113.95,114.04,113.87,113.89,20828.0,103.6643,103.7462,103.5915,103.6097,20828.0
2021-05-05 12:20:00,113.89,114.01,113.89,113.97,10441.0,103.6097,103.7189,103.6097,103.6825,10441.0
2021-05-05 12:25:00,114.0,114.04,113.95,114.01,21196.0,103.7098,103.7462,103.6643,103.7189,21196.0
2021-05-05 12:30:00,114.02,114.08,113.91,113.93,21103.0,103.728,103.7826,103.6279,103.6461,21103.0
2021-05-05 12:35:00,113.92,114.0,113.86,113.89,18301.0,103.637,103.7098,103.5824,103.6097,18301.0
2021-05-05 12:40:00,113.88,113.88,113.8,113.86,24650.0,103.6006,103.6006,103.5279,103.5824,24650.0
2021-05-05 12:45:00,113.86,113.97,113.85,113.93,16533.0,103.5824,103.6825,103.5734,103.6461,16533.0
2021-05-05 12:50:00,113.93,114.0,113.91,114.0,10392.0,103.6461,103.7098,103.6279,103.7098,10392.0
2021-05-05 12:55:00,113.99,113.99,113.86,113.86,11985.0,103.7007,103.7007,103.5824,103.5824,11985.0
2021-05-05 13:00:00,113.85,113.9,113.79,113.87,18553.0,103.5734,103.6188,103.5188,103.5915,18553.0
2021-05-05 13:05:00,113.88,113.92,113.82,113.89,12315.0,103.6006,103.637,103.5461,103.6097,12315.0
2021-05-05 13:10:00,113.89,113.97,113.87,113.95,16400.0,103.6097,103.6825,103.5915,103.6643,16400.0
2021-05-05 13:15:00,113.94,114.0,113.92,113.98,13928.0,103.6552,103.7098,103.637,103.6916,13928.0
2021-05-05 13:20:00,113.98,114.03,113.95,114.03,13023.0,103.6916,103.7371,103.6643,103.7371,13023.0
2021-05-05 13:25:00,114.04,114.06,113.97,114.06,11771.0,103.7462,103.7644,103.6825,103.7644,11771.0
2021-05-05 13:30:00,114.08,114.1,114.04,114.06,17867.0,103.7826,103.8008,103.7462,103.7644,17867.0
2021-05-05 13:35:00,114.05,114.05,113.98,114.0,19238.0,103.7553,103.7553,103.6916,103.7098,19238.0
2021-05-05 13:40:00,114.01,114.09,113.99,114.04,16960.0,103.7189,103.7917,103.7007,103.7462,16960.0
2021-05-05 13:45:00,114.05,114.23,114.05,114.2,33258.0,103.7553,103.9191,103.7553,103.8918,33258.0
2021-05-05 13:50:00,114.21,114.22,114.11,114.15,11306.0,103.9009,103.91,103.8099,103.8463,11306.0
2021-05-05 13:55:00,114.14,114.15,114.02,114.11,24799.0,103.8372,103.8463,103.728,103.8099,24799.0
2021-05-05 14:00:00,114.11,114.14,114.05,114.08,17444.0,103.8099,103.8372,103.7553,103.7826,17444.0
2021-05-05 14:05:00,114.07,114.2,114.07,114.07,27019.0,103.7735,103.8918,103.7735,103.7735,27019.0
2021-05-05 14:10:00,114.07,114.23,114.06,114.22,22816.0,103.7735,103.9191,103.7644,103.91,22816.0
2021-05-05 14:15:00,114.22,114.3,114.14,114.25,39473.0,103.91,103.9827,103.8372,103.9372,39473.0
2021-05-05 14:20:00,114.25,114.25,114.13,114.23,14498.0,103.9372,103.9372,103.8281,103.9191,14498.0
2021-05-05 14:25:00,114.23,114.41,114.23,114.37,12469.0,103.9191,104.0828,103.9191,104.0464,12469.0
2021-05-05 14:30:00,114.36,114.51,114.35,114.48,20281.0,104.0373,104.1738,104.0282,104.1465,20281.0
2021-05-05 14:35:00,114.47,114.47,114.32,114.33,22038.0,104.1374,104.1374,104.0009,104.01,22038.0
2021-05-05 14:40:00,114.33,114.4,114.32,114.36,67371.0,104.01,104.0737,104.0009,104.0373,67371.0
2021-05-05 14:45:00,114.36,114.48,114.31,114.48,68140.0,104.0373,104.1465,103.9918,104.1465,68140.0
2021-05-05 14:50:00,114.48,114.53,114.37,114.37,15078.0,104.1465,104.192,104.0464,104.0464,15078.0
2021-05-05 14:55:00,114.4,114.41,114.34,114.37,12193.0,104.0737,104.0828,104.0191,104.0464,12193.0
2021-05-05 15:00:00,114.36,114.45,114.28,114.38,18128.0,104.0373,104.1192,103.9645,104.0555,18128.0
2021-05-05 15:05:00,114.37,114.52,114.19,114.19,27808.0,104.0464,104.1829,103.8827,103.8827,27808.0
2021-05-05 15:10:00,114.21,114.25,114.14,114.21,36630.0,103.9009,103.9372,103.8372,103.9009,36630.0
2021-05-05 15:15:00,114.18,114.19,114.05,114.06,36953.0,103.8736,103.8827,103.7553,103.7644,36953.0
2021-05-05 15:20:00,114.05,114.11,113.86,113.89,32547.0,103.7553,103.8099,103.5824,103.6097,32547.0
2021-05-05 15:25:00,113.88,113.88,113.76,113.77,36535.0,103.6006,103.6006,103.4915,103.5006,36535.0
2021-05-05 15:30:00,113.76,113.76,113.61,113.64,67363.0,103.4915,103.4915,103.355,103.3823,67363.0
2021-05-05 15:35:00,113.64,113.77,113.61,113.76,70953.0,103.3823,103.5006,103.355,103.4915,70953.0
2021-05-05 15:40:00,113.77,113.79,113.56,113.57,61283.0,103.5006,103.5188,103.3095,103.3186,61283.0
2021-05-05 15:45:00,113.57,113.6,113.42,113.42,120725.0,103.3186,103.3459,103.1822,103.1822,120725.0
2021-05-05 15:50:00,113.42,113.57,113.25,113.57,156241.0,103.1822,103.3186,103.0275,103.3186,156241.0
2021-05-05 15:55:00,113.57,113.57,113.38,113.49,199906.0,103.3186,103.3186,103.1458,103.2458,199906.0
2021-05-06 09:30:00,113.65,113.79,113.1,113.78,121886.0,103.3914,103.5188,102.8911,103.5097,121886.0
2021-05-06 09:35:00,113.75,114.04,113.68,114.0,44843.0,103.4824,103.7462,103.4187,103.7098,44843.0
2021-05-06 09:40:00,114.02,114.07,113.54,113.7,33716.0,103.728,103.7735,103.2913,103.4369,33716.0
2021-05-06 09:45:00,113.67,113.96,113.6,113.82,49520.0,103.4096,103.6734,103.3459,103.5461,49520.0
2021-05-06 09:50:00,113.81,114.16,113.67,113.91,51986.0,103.537,103.8554,103.4096,103.6279,51986.0
2021-05-06 09:55:00,113.89,113.89,113.59,113.71,22676.0,103.6097,103.6097,103.3368,103.446,22676.0
2021-05-06 10:00:00,113.71,113.86,113.6,113.86,33331.0,103.446,103.5824,103.3459,103.5824,33331.0
2021-05-06 10:05:00,113.85,113.97,113.77,113.78,35493.0,103.5734,103.6825,103.5006,103.5097,35493.0
2021-05-06 10:10:00,113.77,114.02,113.68,113.93,37374.0,103.5006,103.728,103.4187,103.6461,37374.0
2021-05-06 10:15:00,113.92,113.97,113.8,113.9,30340.0,103.637,103.6825,103.5279,103.6188,30340.0
2021-05-06 10:20:00,113.9,114.1,113.88,114.07,37699.0,103.6188,103.8008,103.6006,103.7735,37699.0
2021-05-06 10:25:00,114.07,114.13,113.95,113.97,52734.0,103.7735,103.8281,103.6643,103.6825,52734.0
2021-05-06 10:30:00,113.97,114.12,113.94,114.11,56263.0,103.6825,103.819,103.6552,103.8099,56263.0
2021-05-06 10:35:00,114.07,114.29,114.06,114.16,26399.0,103.7735,103.9736,103.7644,103.8554,26399.0
2021-05-06 10:40:00,114.15,114.24,114.08,114.11,30973.0,103.8463,103.9281,103.7826,103.8099,30973.0
2021-05-06 10:45:00,114.13,114.22,114.08,114.22,25554.0,103.8281,103.91,103.7826,103.91,25554.0
2021-05-06 10:50:00,114.24,114.39,114.2,114.31,29707.0,103.9281,104.0646,103.8918,103.9918,29707.0
2021-05-06 10:55:00,114.29,114.32,114.05,114.13,25536.0,103.9736,104.0009,103.7553,103.8281,25536.0
2021-05-06 11:00:00,114.17,114.2,114.04,114.12,18296.0,103.8645,103.8918,103.7462,103.819,18296.0
2021-05-06 11:05:00,114.14,114.14,113.86,113.89,23281.0,103.8372,103.8372,103.5824,103.6097,23281.0
2021-05-06 11:10:00,113.92,114.01,113.83,114.01,34542.0,103.637,103.7189,103.5552,103.7189,34542.0
2021-05-06 11:15:00,114.02,114.06,113.9,113.99,37686.0,103.728,103.7644,103.6188,103.7007,37686.0
2021-05-06 11:20:00,113.97,114.1,113.92,114.07,21959.0,103.6825,103.8008,103.637,103.7735,21959.0
2021-05-06 11:25:00,114.08,114.16,114.05,114.1,22300.0,103.7826,103.8554,103.7553,103.8008,22300.0
2021-05-06 11:30:00,114.11,114.24,114.06,114.24,24583.0,103.8099,103.9281,103.7644,103.9281,24583.0
2021-05-06 11:35:00,114.24,114.28,114.16,114.22,15029.0,103.9281,103.9645,103.8554,103.91,15029.0
2021-05-06 11:40:00,114.22,114.35,114.22,114.32,22670.0,103.91,104.0282,103.91,104.0009,22670.0
2021-05-06 11:45:00,114.34,114.43,114.32,114.41,27392.0,104.0191,104.101,104.0009,104.0828,27392.0
2021-05-06 11:50:00,114.43,114.55,114.36,114.41,37519.0,104.101,104.2102,104.0373,104.0828,37519.0
2021-05-06 11:55:00,114.43,114.49,114.28,114.33,30527.0,104.101,104.1556,103.9645,104.01,30527.0
2021-05-06 12:00:00,114.36,114.42,114.31,114.42,18001.0,104.0373,104.0919,103.9918,104.0919,18001.0
2021-05-06 12:05:00,114.44,114.45,114.3,114.3,17070.0,104.1101,104.1192,103.9827,103.9827,17070.0
2021-05-06 12:10:00,114.3,114.36,114.23,114.24,18677.0,103.9827,104.0373,103.9191,103.9281,18677.0
2021-05-06 12:15:00,114.25,114.38,114.23,114.34,25460.0,103.9372,104.0555,103.9191,104.0191,25460.0
2021-05-06 12:20:00,114.34,114.41,114.3,114.34,19507.0,104.0191,104.0828,103.9827,104.0191,19507.0
2021-05-06 12:25:00,114.34,114.52,114.34,114.5,13693.0,104.0191,104.1829,104.0191,104.1647,13693.0
2021-05-06 12:30:00,114.5,114.5,114.4,114.41,20406.0,104.1647,104.1647,104.0737,104.0828,20406.0
2021-05-06 12:35:00,114.42,114.42,114.17,114.18,18151.0,104.0919,104.0919,103.8645,103.8736,18151.0
2021-05-06 12:40:00,114.17,114.32,114.16,114.29,22134.0,103.8645,104.0009,103.8554,103.9736,22134.0
2021-05-06 12:45:00,114.29,114.37,114.26,114.33,16952.0,103.9736,104.0464,103.9463,104.01,16952.0
2021-05-06 12:50:00,114.35,114.4,114.33,114.36,13427.0,104.0282,104.0737,104.01,104.0373,13427.0
2021-05-06 12:55:00,114.35,114.35,114.23,114.23,11901.0,104.0282,104.0282,103.9191,103.9191,11901.0
2021-05-06 13:00:00,114.23,114.38,114.21,114.23,14494.0,103.9191,104.0555,103.9009,103.9191,14494.0
2021-05-06 13:05:00,114.24,114.27,114.13,114.24,21481.0,103.9281,103.9554,103.8281,103.9281,21481.0
2021-05-06 13:10:00,114.24,114.24,114.12,114.15,22699.0,103.9281,103.9281,103.819,103.8463,22699.0
2021-05-06 13:15:00,114.13,114.17,114.02,114.04,29904.0,103.8281,103.8645,103.728,103.7462,29904.0
2021-05-06 13:20:00,114.07,114.15,114.06,114.09,21907.0,103.7735,103.8463,103.7644,103.7917,21907.0
2021-05-06 13:25:00,114.08,114.2,114.06,114.19,15361.0,103.7826,103.8918,103.7644,103.8827,15361.0
2021-05-06 13:30:00,114.18,114.21,114.11,114.18,13763.0,103.8736,103.9009,103.8099,103.8736,13763.0
2021-05-06 13:35:00,114.19,114.24,114.12,114.13,15504.0,103.8827,103.9281,103.819,103.8281,15504.0
2021-05-06 13:40:00,114.15,114.15,114.06,114.15,24747.0,103.8463,103.8463,103.7644,103.8463,24747.0
2021-05-06 13:45:00,114.14,114.15,114.05,114.1,21032.0,103.8372,103.8463,103.7553,103.8008,21032.0
2021-05-06 13:50:00,114.09,114.09,113.97,113.98,16397.0,103.7917,103.7917,103.6825,103.6916,16397.0
2021-05-06 13:55:00,113.98,114.03,113.95,113.96,15858.0,103.6916,103.7371,103.6643,103.6734,15858.0
2021-05-06 14:00:00,113.95,113.99,113.87,113.95,15009.0,103.6643,103.7007,103.5915,103.6643,15009.0
2021-05-06 14:05:00,113.95,114.1,113.95,114.07,15052.0,103.6643,103.8008,103.6643,103.7735,15052.0
2021-05-06 14:10:00,114.09,114.21,113.87,114.13,23782.0,103.7917,103.9009,103.5915,103.8281,23782.0
2021-05-06 14:15:00,114.13,114.15,114.01,114.09,14193.0,103.8281,103.8463,103.7189,103.7917,14193.0
2021-05-06 14:20:00,114.08,114.11,113.98,114.11,21488.0,103.7826,103.8099,103.6916,103.8099,21488.0
2021-05-06 14:25:00,114.13,114.16,113.87,113.9,17993.0,103.8281,103.8554,103.5915,103.6188,17993.0
2021-05-06 14:30:00,113.89,113.93,113.84,113.92,14168.0,103.6097,103.6461,103.5643,103.637,14168.0
2021-05-06 14:35:00,113.9,113.95,113.85,113.89,13984.0,103.6188,103.6643,103.5734,103.6097,13984.0
2021-05-06 14:40:00,113.9,113.96,113.8,113.84,16213.0,103.6188,103.6734,103.5279,103.5643,16213.0
2021-05-06 14:45:00,113.85,113.98,113.84,113.97,13196.0,103.5734,103.6916,103.5643,103.6825,13196.0
2021-05-06 14:50:00,113.97,114.06,113.91,114.01,22127.0,103.6825,103.7644,103.6279,103.7189,22127.0
2021-05-06 14:55:00,114.0,114.05,113.94,113.96,25891.0,103.7098,103.7553,103.6552,103.6734,25891.0
2021-05-06 15:00:00,113.94,114.0,113.84,113.91,30381.0,103.6552,103.7098,103.5643,103.6279,30381.0
2021-05-06 15:05:00,113.91,113.93,113.85,113.91,16101.0,103.6279,103.6461,103.5734,103.6279,16101.0
2021-05-06 15:10:00,113.91,114.12,113.91,114.07,27116.0,103.6279,103.819,103.6279,103.7735,27116.0
2021-05-06 15:15:00,114.07,114.15,114.03,114.12,27242.0,103.7735,103.8463,103.7371,103.819,27242.0
2021-05-06 15:20:00,114.12,114.12,114.02,114.1,18448.0,103.819,103.819,103.728,103.8008,18448.0
2021-05-06 15:25:00,114.09,114.27,114.08,114.25,30515.0,103.7917,103.9554,103.7826,103.9372,30515.0
2021-05-06 15:30:00,114.26,114.27,114.15,114.18,37564.0,103.9463,103.9554,103.8463,103.8736,37564.0
2021-05-06 15:35:00,114.18,114.47,114.17,114.46,34024.0,103.8736,104.1374,103.8645,104.1283,34024.0
2021-05-06 15:40:00,114.48,114.52,114.4,114.43,44628.0,104.1465,104.1829,104.0737,104.101,44628.0
2021-05-06 15:45:00,114.44,114.54,114.38,114.53,47975.0,104.1101,104.2011,104.0555,104.192,47975.0
2021-05-06 15:50:00,114.54,114.76,114.54,114.73,191767.0,104.2011,104.4012,104.2011,104.3739,191767.0
2021-05-06 15:55:00,114.72,114.81,114.62,114.74,214750.0,104.3648,104.4467,104.2738,104.383,214750.0
2021-05-07 09:30:00,115.08,115.16,114.78,115.05,121850.0,104.6923,104.7651,104.4194,104.665,121850.0
2021-05-07 09:35:00,115.08,115.39,115.03,115.13,34849.0,104.6923,104.9743,104.6468,104.7378,34849.0
2021-05-07 09:40:00,115.13,115.3,115.05,115.15,39846.0,104.7378,104.8925,104.665,104.756,39846.0
2021-05-07 09:45:00,115.18,115.77,115.16,115.76,68784.0,104.7833,105.32,104.7651,105.3109,68784.0
2021-05-07 09:50:00,115.76,115.84,115.51,115.58,43169.0,105.3109,105.3837,105.0835,105.1472,43169.0
2021-05-07 09:55:00,115.59,115.76,115.4,115.43,35851.0,105.1563,105.3109,104.9834,105.0107,35851.0
2021-05-07 10:00:00,115.44,115.48,115.23,115.44,53047.0,105.0198,105.0562,104.8288,105.0198,53047.0
2021-05-07 10:05:00,115.43,115.54,115.26,115.5,47777.0,105.0107,105.1108,104.8561,105.0744,47777.0
2021-05-07 10:10:00,115.49,115.67,115.45,115.51,44055.0,105.0653,105.2291,105.0289,105.0835,44055.0
2021-05-07 10:15:00,115.52,115.55,115.26,115.38,43244.0,105.0926,105.1199,104.8561,104.9652,43244.0
2021-05-07 10:20:00,115.38,115.53,115.34,115.44,32608.0,104.9652,105.1017,104.9289,105.0198,32608.0
2021-05-07 10:25:00,115.47,115.59,115.42,115.53,30508.0,105.0471,105.1563,105.0016,105.1017,30508.0
2021-05-07 10:30:00,115.54,115.66,115.52,115.55,26935.0,105.1108,105.22,105.0926,105.1199,26935.0
2021-05-07 10:35:00,115.51,115.58,115.32,115.32,27505.0,105.0835,105.1472,104.9107,104.9107,27505.0
2021-05-07 10:40:00,115.32,115.37,115.21,115.25,23676.0,104.9107,104.9561,104.8106,104.847,23676.0
2021-05-07 10:45:00,115.27,115.3,115.17,115.22,25596.0,104.8652,104.8925,104.7742,104.8197,25596.0
2021-05-07 10:50:00,115.2,115.33,115.17,115.29,73147.0,104.8015,104.9198,104.7742,104.8834,73147.0
2021-05-07 10:55:00,115.29,115.34,115.1,115.33,30005.0,104.8834,104.9289,104.7105,104.9198,30005.0
2021-05-07 11:00:00,115.33,115.49,115.32,115.47,37500.0,104.9198,105.0653,104.9107,105.0471,37500.0
2021-05-07 11:05:00,115.47,115.48,115.27,115.36,37175.0,105.0471,105.0562,104.8652,104.9471,37175.0
2021-05-07 11:10:00,115.37,115.48,115.36,115.47,32196.0,104.9561,105.0562,104.9471,105.0471,32196.0
2021-05-07 11:15:00,115.45,115.48,115.34,115.39,33068.0,105.0289,105.0562,104.9289,104.9743,33068.0
2021-05-07 11:20:00,115.39,115.41,115.29,115.34,53392.0,104.9743,104.9925,104.8834,104.9289,53392.0
2021-05-07 11:25:00,115.34,115.34,115.11,115.19,18284.0,104.9289,104.9289,104.7196,104.7924,18284.0
2021-05-07 11:30:00,115.2,115.36,115.19,115.26,23713.0,104.8015,104.9471,104.7924,104.8561,23713.0
2021-05-07 11:35:00,115.22,115.34,115.18,115.19,22776.0,104.8197,104.9289,104.7833,104.7924,22776.0
2021-05-07 11:40:00,115.17,115.32,115.11,115.29,27152.0,104.7742,104.9107,104.7196,104.8834,27152.0
2021-05-07 11:45:00,115.26,115.26,115.01,115.01,22071.0,104.8561,104.8561,104.6286,104.6286,22071.0
2021-05-07 11:50:00,115.01,115.1,114.99,115.05,38298.0,104.6286,104.7105,104.6105,104.665,38298.0
2021-05-07 11:55:00,115.05,115.1,115.0,115.09,32939.0,104.665,104.7105,104.6195,104.7014,32939.0
2021-05-07 12:00:00,115.11,115.15,115.03,115.15,19520.0,104.7196,104.756,104.6468,104.756,19520.0
2021-05-07 12:05:00,115.17,115.18,115.05,115.18,20567.0,104.7742,104.7833,104.665,104.7833,20567.0
2021-05-07 12:10:00,115.17,115.18,115.01,115.07,21564.0,104.7742,104.7833,104.6286,104.6832,21564.0
2021-05-07 12:15:00,115.06,115.15,115.05,115.12,8487.0,104.6741,104.756,104.665,104.7287,8487.0
2021-05-07 12:20:00,115.12,115.15,115.06,115.09,12247.0,104.7287,104.756,104.6741,104.7014,12247.0
2021-05-07 12:25:00,115.06,115.07,114.91,114.94,32140.0,104.6741,104.6832,104.5377,104.565,32140.0
2021-05-07 12:30:00,114.92,114.92,114.84,114.9,25836.0,104.5468,104.5468,104.474,104.5286,25836.0
2021-05-07 12:35:00,114.88,114.93,114.82,114.87,22154.0,104.5104,104.5559,104.4558,104.5013,22154.0
2021-05-07 12:40:00,114.87,114.91,114.81,114.89,16858.0,104.5013,104.5377,104.4467,104.5195,16858.0
2021-05-07 12:45:00,114.91,114.96,114.86,114.9,18074.0,104.5377,104.5832,104.4922,104.5286,18074.0
2021-05-07 12:50:00,114.9,114.96,114.81,114.83,34900.0,104.5286,104.5832,104.4467,104.4649,34900.0
2021-05-07 12:55:00,114.84,114.94,114.74,114.75,35839.0,104.474,104.565,104.383,104.3921,35839.0
2021-05-07 13:00:00,114.76,114.81,114.71,114.77,35609.0,104.4012,104.4467,104.3557,104.4103,35609.0
2021-05-07 13:05:00,114.76,114.76,114.63,114.73,30306.0,104.4012,104.4012,104.2829,104.3739,30306.0
2021-05-07 13:10:00,114.74,114.75,114.61,114.65,25084.0,104.383,104.3921,104.2648,104.3011,25084.0
2021-05-07 13:15:00,114.66,114.66,114.57,114.59,28793.0,104.3102,104.3102,104.2284,104.2466,28793.0
2021-05-07 13:20:00,114.59,114.64,114.54,114.63,17259.0,104.2466,104.292,104.2011,104.2829,17259.0
2021-05-07 13:25:00,114.62,114.67,114.57,114.59,15935.0,104.2738,104.3193,104.2284,104.2466,15935.0
2021-05-07 13:30:00,114.58,114.67,114.56,114.65,34732.0,104.2375,104.3193,104.2193,104.3011,34732.0
2021-05-07 13:35:00,114.64,114.66,114.55,114.56,20068.0,104.292,104.3102,104.2102,104.2193,20068.0
2021-05-07 13:40:00,114.53,114.57,114.48,114.54,29852.0,104.192,104.2284,104.1465,104.2011,29852.0
2021-05-07 13:45:00,114.55,114.66,114.52,114.63,23472.0,104.2102,104.3102,104.1829,104.2829,23472.0
2021-05-07 13:50:00,114.62,114.74,114.58,114.59,18443.0,104.2738,104.383,104.2375,104.2466,18443.0
2021-05-07 13:55:00,114.59,114.59,114.42,114.42,26194.0,104.2466,104.2466,104.0919,104.0919,26194.0
2021-05-07 14:00:00,114.41,114.58,114.37,114.55,38038.0,104.0828,104.2375,104.0464,104.2102,38038.0
2021-05-07 14:05:00,114.56,114.65,114.54,114.57,17210.0,104.2193,104.3011,104.2011,104.2284,17210.0
2021-05-07 14:10:00,114.57,114.57,114.47,114.49,18937.0,104.2284,104.2284,104.1374,104.1556,18937.0
2021-05-07 14:15:00,114.48,114.59,114.45,114.56,21002.0,104.1465,104.2466,104.1192,104.2193,21002.0
2021-05-07 14:20:00,114.55,114.61,114.51,114.58,22490.0,104.2102,104.2648,104.1738,104.2375,22490.0
2021-05-07 14:25:00,114.59,114.64,114.55,114.56,15275.0,104.2466,104.292,104.2102,104.2193,15275.0
2021-05-07 14:30:00,114.57,114.6,114.47,114.48,21413.0,104.2284,104.2557,104.1374,104.1465,21413.0
2021-05-07 14:35:00,114.46,114.47,114.35,114.46,29320.0,104.1283,104.1374,104.0282,104.1283,29320.0
2021-05-07 14:40:00,114.46,114.46,114.36,114.41,31280.0,104.1283,104.1283,104.0373,104.0828,31280.0
2021-05-07 14:45:00,114.4,114.47,114.36,114.42,18529.0,104.0737,104.1374,104.0373,104.0919,18529.0
2021-05-07 14:50:00,114.43,114.46,114.4,114.43,20661.0,104.101,104.1283,104.0737,104.101,20661.0
2021-05-07 14:55:00,114.42,114.52,114.4,114.46,18184.0,104.0919,104.1829,104.0737,104.1283,18184.0
2021-05-07 15:00:00,114.45,114.57,114.38,114.45,23880.0,104.1192,104.2284,104.0555,104.1192,23880.0
2021-05-07 15:05:00,114.46,114.54,114.46,114.49,23299.0,104.1283,104.2011,104.1283,104.1556,23299.0
2021-05-07 15:10:00,114.51,114.51,114.42,114.48,26892.0,104.1738,104.1738,104.0919,104.1465,26892.0
2021-05-07 15:15:00,114.49,114.56,114.46,114.48,21611.0,104.1556,104.2193,104.1283,104.1465,21611.0
2021-05-07 15:20:00,114.48,114.55,114.43,114.45,56458.0,104.1465,104.2102,104.101,104.1192,56458.0
2021-05-07 15:25:00,114.45,114.46,114.33,114.39,63094.0,104.1192,104.1283,104.01,104.0646,63094.0
2021-05-07 15:30:00,114.4,114.53,114.28,114.45,112496.0,104.0737,104.192,103.9645,104.1192,112496.0
2021-05-07 15:35:00,114.45,114.51,114.34,114.4,63664.0,104.1192,104.1738,104.0191,104.0737,63664.0
2021-05-07 15:40:00,114.41,114.45,114.31,114.37,56090.0,104.0828,104.1192,103.9918,104.0464,56090.0
2021-05-07 15:45:00,114.36,114.46,114.28,114.45,79311.0,104.0373,104.1283,103.9645,104.1192,79311.0
2021-05-07 15:50:00,114.47,114.59,114.36,114.41,138608.0,104.1374,104.2466,104.0373,104.0828,138608.0
2021-05-07 15:55:00,114.42,114.46,114.24,114.29,342850.0,104.0919,104.1283,103.9281,103.9736,342850.0
2021-05-10 09:30:00,114.57,114.89,114.21,114.74,148221.0,104.2284,104.5195,103.9009,104.383,148221.0
2021-05-10 09:35:00,114.74,114.99,114.59,114.86,69889.0,104.383,104.6105,104.2466,104.4922,69889.0
2021-05-10 09:40:00,114.86,115.08,114.82,114.92,57648.0,104.4922,104.6923,104.4558,104.5468,57648.0
2021-05-10 09:45:00,114.92,114.99,114.76,114.87,63116.0,104.5468,104.6105,104.4012,104.5013,63116.0
2021-05-10 09:50:00,114.85,115.14,114.82,115.02,33056.0,104.4831,104.7469,104.4558,104.6377,33056.0
2021-05-10 09:55:00,115.01,115.34,114.99,115.33,77727.0,104.6286,104.9289,104.6105,104.9198,77727.0
2021-05-10 10:00:00,115.34,115.74,115.29,115.73,98074.0,104.9289,105.2928,104.8834,105.2837,98074.0
2021-05-10 10:05:00,115.73,115.86,115.57,115.82,103516.0,105.2837,105.4019,105.1381,105.3655,103516.0
2021-05-10 10:10:00,115.81,116.08,115.78,115.89,137257.0,105.3564,105.6021,105.3291,105.4292,137257.0
2021-05-10 10:15:00,115.89,116.09,115.88,115.98,62227.0,105.4292,105.6112,105.4201,105.5111,62227.0
2021-05-10 10:20:00,115.97,116.08,115.85,115.89,46815.0,105.502,105.6021,105.3928,105.4292,46815.0
2021-05-10 10:25:00,115.89,116.08,115.84,115.98,57403.0,105.4292,105.6021,105.3837,105.5111,57403.0
2021-05-10 10:30:00,115.96,115.96,115.7,115.72,52725.0,105.4929,105.4929,105.2564,105.2746,52725.0
2021-05-10 10:35:00,115.72,115.8,115.61,115.8,37371.0,105.2746,105.3473,105.1745,105.3473,37371.0
2021-05-10 10:40:00,115.78,115.87,115.69,115.79,45491.0,105.3291,105.411,105.2473,105.3382,45491.0
2021-05-10 10:45:00,115.77,115.77,115.51,115.54,51879.0,105.32,105.32,105.0835,105.1108,51879.0
2021-05-10 10:50:00,115.52,115.58,115.4,115.55,54437.0,105.0926,105.1472,104.9834,105.1199,54437.0
2021-05-10 10:55:00,115.54,115.74,115.5,115.73,43351.0,105.1108,105.2928,105.0744,105.2837,43351.0
2021-05-10 11:00:00,115.75,115.77,115.63,115.7,39700.0,105.3018,105.32,105.1927,105.2564,39700.0
2021-05-10 11:05:00,115.69,115.7,115.58,115.59,33808.0,105.2473,105.2564,105.1472,105.1563,33808.0
2021-05-10 11:10:00,115.58,115.59,115.46,115.47,31918.0,105.1472,105.1563,105.038,105.0471,31918.0
2021-05-10 11:15:00,115.47,115.56,115.43,115.56,43391.0,105.0471,105.129,105.0107,105.129,43391.0
2021-05-10 11:20:00,115.56,115.6,115.43,115.45,37571.0,105.129,105.1654,105.0107,105.0289,37571.0
2021-05-10 11:25:00,115.46,115.46,115.19,115.2,23140.0,105.038,105.038,104.7924,104.8015,23140.0
2021-05-10 11:30:00,115.23,115.31,115.17,115.31,36077.0,104.8288,104.9016,104.7742,104.9016,36077.0
2021-05-10 11:35:00,115.31,115.32,115.2,115.25,26623.0,104.9016,104.9107,104.8015,104.847,26623.0
2021-05-10 11:40:00,115.22,115.29,115.19,115.27,29471.0,104.8197,104.8834,104.7924,104.8652,29471.0
2021-05-10 11:45:00,115.29,115.41,115.26,115.39,28191.0,104.8834,104.9925,104.8561,104.9743,28191.0
2021-05-10 11:50:00,115.4,115.63,115.37,115.63,40072.0,104.9834,105.1927,104.9561,105.1927,40072.0
2021-05-10 11:55:00,115.62,115.75,115.6,115.71,36756.0,105.1836,105.3018,105.1654,105.2655,36756.0
2021-05-10 12:00:00,115.71,115.83,115.71,115.82,28656.0,105.2655,105.3746,105.2655,105.3655,28656.0
2021-05-10 12:05:00,115.83,115.86,115.68,115.74,23443.0,105.3746,105.4019,105.2382,105.2928,23443.0
2021-05-10 12:10:00,115.74,115.78,115.66,115.72,15604.0,105.2928,105.3291,105.22,105.2746,15604.0
2021-05-10 12:15:00,115.73,115.78,115.68,115.68,27376.0,105.2837,105.3291,105.2382,105.2382,27376.0
2021-05-10 12:20:00,115.67,115.7,115.63,115.69,18259.0,105.2291,105.2564,105.1927,105.2473,18259.0
2021-05-10 12:25:00,115.69,115.78,115.6,115.63,30043.0,105.2473,105.3291,105.1654,105.1927,30043.0
2021-05-10 12:30:00,115.63,115.64,115.52,115.57,27723.0,105.1927,105.2018,105.0926,105.1381,27723.0
2021-05-10 12:35:00,115.58,115.64,115.49,115.49,13034.0,105.1472,105.2018,105.0653,105.0653,13034.0
2021-05-10 12:40:00,115.5,115.56,115.42,115.44,17154.0,105.0744,105.129,105.0016,105.0198,17154.0
2021-05-10 12:45:00,115.44,115.54,115.42,115.49,12179.0,105.0198,105.1108,105.0016,105.0653,12179.0
2021-05-10 12:50:00,115.47,115.5,115.44,115.44,19769.0,105.0471,105.0744,105.0198,105.0198,19769.0
2021-05-10 12:55:00,115.43,115.5,115.41,115.45,21152.0,105.0107,105.0744,104.9925,105.0289,21152.0
2021-05-10 13:00:00,115.44,115.46,115.33,115.37,14677.0,105.0198,105.038,104.9198,104.9561,14677.0
2021-05-10 13:05:00,115.35,115.4,115.3,115.38,18562.0,104.938,104.9834,104.8925,104.9652,18562.0
2021-05-10 13:10:00,115.38,115.4,115.32,115.39,27968.0,104.9652,104.9834,104.9107,104.9743,27968.0
2021-05-10 13:15:00,115.38,115.4,115.25,115.28,31135.0,104.9652,104.9834,104.847,104.8743,31135.0
2021-05-10 13:20:00,115.28,115.38,115.23,115.25,52763.0,104.8743,104.9652,104.8288,104.847,52763.0
2021-05-10 13:25:00,115.25,115.27,115.14,115.23,34393.0,104.847,104.8652,104.7469,104.8288,34393.0
2021-05-10 13:30:00,115.2,115.27,115.15,115.25,24128.0,104.8015,104.8652,104.756,104.847,24128.0
2021-05-10 13:35:00,115.24,115.3,115.18,115.29,25935.0,104.8379,104.8925,104.7833,104.8834,25935.0
2021-05-10 13:40:00,115.29,115.35,115.22,115.3,25495.0,104.8834,104.938,104.8197,104.8925,25495.0
2021-05-10 13:45:00,115.29,115.4,115.26,115.39,23353.0,104.8834,104.9834,104.8561,104.9743,23353.0
2021-05-10 13:50:00,115.38,115.4,115.25,115.27,19215.0,104.9652,104.9834,104.847,104.8652,19215.0
2021-05-10 13:55:00,115.27,115.38,115.23,115.26,29249.0,104.8652,104.9652,104.8288,104.8561,29249.0
2021-05-10 14:00:00,115.24,115.29,115.14,115.22,38148.0,104.8379,104.8834,104.7469,104.8197,38148.0
2021-05-10 14:05:00,115.2,115.25,115.14,115.2,32421.0,104.8015,104.847,104.7469,104.8015,32421.0
2021-05-10 14:10:00,115.19,115.22,115.04,115.05,40412.0,104.7924,104.8197,104.6559,104.665,40412.0
2021-05-10 14:15:00,115.06,115.07,114.82,114.89,76161.0,104.6741,104.6832,104.4558,104.5195,76161.0
2021-05-10 14:20:00,114.91,114.98,114.81,114.95,32862.0,104.5377,104.6014,104.4467,104.5741,32862.0
2021-05-10 14:25:00,114.93,114.94,114.72,114.82,37265.0,104.5559,104.565,104.3648,104.4558,37265.0
2021-05-10 14:30:00,114.81,114.81,114.65,114.72,35274.0,104.4467,104.4467,104.3011,104.3648,35274.0
2021-05-10 14:35:00,114.72,114.79,114.61,114.69,40673.0,104.3648,104.4285,104.2648,104.3375,40673.0
2021-05-10 14:40:00,114.68,114.71,114.5,114.52,38864.0,104.3284,104.3557,104.1647,104.1829,38864.0
2021-05-10 14:45:00,114.51,114.53,114.44,114.47,33723.0,104.1738,104.192,104.1101,104.1374,33723.0
2021-05-10 14:50:00,114.45,114.48,114.36,114.46,42717.0,104.1192,104.1465,104.0373,104.1283,42717.0
2021-05-10 14:55:00,114.45,114.65,114.41,114.64,46305.0,104.1192,104.3011,104.0828,104.292,46305.0
2021-05-10 15:00:00,114.63,114.72,114.57,114.62,36069.0,104.2829,104.3648,104.2284,104.2738,36069.0
2021-05-10 15:05:00,114.61,114.67,114.53,114.67,26047.0,104.2648,104.3193,104.192,104.3193,26047.0
2021-05-10 15:10:00,114.68,114.78,114.63,114.7,33658.0,104.3284,104.4194,104.2829,104.3466,33658.0
2021-05-10 15:15:00,114.68,114.76,114.64,114.72,36459.0,104.3284,104.4012,104.292,104.3648,36459.0
2021-05-10 15:20:00,114.71,114.81,114.7,114.72,46906.0,104.3557,104.4467,104.3466,104.3648,46906.0
2021-05-10 15:25:00,114.73,114.89,114.69,114.89,46574.0,104.3739,104.5195,104.3375,104.5195,46574.0
2021-05-10 15:30:00,114.88,114.9,114.69,114.77,40254.0,104.5104,104.5286,104.3375,104.4103,40254.0
2021-05-10 15:35:00,114.76,114.81,114.64,114.79,45908.0,104.4012,104.4467,104.292,104.4285,45908.0
2021-05-10 15:40:00,114.8,114.91,114.8,114.91,56746.0,104.4376,104.5377,104.4376,104.5377,56746.0
2021-05-10 15:45:00,114.91,114.94,114.55,114.66,73120.0,104.5377,104.565,104.2102,104.3102,73120.0
2021-05-10 15:50:00,114.67,114.73,114.42,114.45,165816.0,104.3193,104.3739,104.0919,104.1192,165816.0
2021-05-10 15:55:00,114.46,114.55,114.28,114.3,374469.0,104.1283,104.2102,103.9645,103.9827,374469.0
2021-05-11 09:30:00,113.36,113.69,112.9,113.02,283985.0,103.1276,103.4278,102.7091,102.8183,283985.0
2021-05-11 09:35:00,113.02,113.48,113.01,113.03,132984.0,102.8183,103.2367,102.8092,102.8274,132984.0
2021-05-11 09:40:00,113.02,113.14,112.81,112.95,114170.0,102.8183,102.9274,102.6272,102.7546,114170.0
2021-05-11 09:45:00,112.96,113.03,112.69,112.7,123348.0,102.7637,102.8274,102.5181,102.5272,123348.0
2021-05-11 09:50:00,112.72,112.73,112.55,112.61,59676.0,102.5454,102.5544,102.3907,102.4453,59676.0
2021-05-11 09:55:00,112.61,113.06,112.59,113.04,169671.0,102.4453,102.8547,102.4271,102.8365,169671.0
2021-05-11 10:00:00,113.04,113.14,112.9,113.1,61822.0,102.8365,102.9274,102.7091,102.8911,61822.0
2021-05-11 10:05:00,113.07,113.21,113.06,113.16,45024.0,102.8638,102.9911,102.8547,102.9456,45024.0
2021-05-11 10:10:00,113.17,113.17,112.93,112.99,54060.0,102.9547,102.9547,102.7364,102.791,54060.0
2021-05-11 10:15:00,112.97,113.05,112.78,113.02,100232.0,102.7728,102.8456,102.5999,102.8183,100232.0
2021-05-11 10:20:00,113.03,113.21,112.81,112.82,47569.0,102.8274,102.9911,102.6272,102.6363,47569.0
2021-05-11 10:25:00,112.82,112.85,112.62,112.83,82253.0,102.6363,102.6636,102.4544,102.6454,82253.0
2021-05-11 10:30:00,112.82,112.84,112.58,112.65,76537.0,102.6363,102.6545,102.418,102.4817,76537.0
2021-05-11 10:35:00,112.62,112.73,112.55,112.66,131408.0,102.4544,102.5544,102.3907,102.4908,131408.0
2021-05-11 10:40:00,112.65,112.81,112.55,112.67,87715.0,102.4817,102.6272,102.3907,102.4999,87715.0
2021-05-11 10:45:00,112.65,112.86,112.38,112.78,115826.0,102.4817,102.6727,102.236,102.5999,115826.0
2021-05-11 10:50:00,112.79,112.96,112.7,112.9,62766.0,102.609,102.7637,102.5272,102.7091,62766.0
2021-05-11 10:55:00,112.89,113.07,112.84,112.98,59835.0,102.7,102.8638,102.6545,102.7819,59835.0
2021-05-11 11:00:00,112.95,113.11,112.76,112.78,77705.0,102.7546,102.9001,102.5817,102.5999,77705.0
2021-05-11 11:05:00,112.75,112.81,112.56,112.57,67067.0,102.5726,102.6272,102.3998,102.4089,67067.0
2021-05-11 11:10:00,112.55,112.83,112.47,112.83,156262.0,102.3907,102.6454,102.3179,102.6454,156262.0
2021-05-11 11:15:00,112.81,113.11,112.56,113.11,103720.0,102.6272,102.9001,102.3998,102.9001,103720.0
2021-05-11 11:20:00,113.09,113.18,113.05,113.14,63236.0,102.882,102.9638,102.8456,102.9274,63236.0
2021-05-11 11:25:00,113.12,113.31,113.11,113.31,90899.0,102.9092,103.0821,102.9001,103.0821,90899.0
2021-05-11 11:30:00,113.3,113.35,113.21,113.35,56701.0,103.073,103.1185,102.9911,103.1185,56701.0
2021-05-11 11:35:00,113.36,113.46,113.28,113.36,43630.0,103.1276,103.2186,103.0548,103.1276,43630.0
2021-05-11 11:40:00,113.37,113.43,113.1,113.1,62826.0,103.1367,103.1913,102.8911,102.8911,62826.0
2021-05-11 11:45:00,113.12,113.28,113.04,113.17,28270.0,102.9092,103.0548,102.8365,102.9547,28270.0
2021-05-11 11:50:00,113.14,113.35,113.08,113.3,38097.0,102.9274,103.1185,102.8729,103.073,38097.0
2021-05-11 11:55:00,113.28,113.36,113.21,113.24,33342.0,103.0548,103.1276,102.9911,103.0184,33342.0
2021-05-11 12:00:00,113.25,113.41,113.19,113.25,58913.0,103.0275,103.1731,102.9729,103.0275,58913.0
2021-05-11 12:05:00,113.26,113.3,113.11,113.11,48893.0,103.0366,103.073,102.9001,102.9001,48893.0
2021-05-11 12:10:00,113.1,113.38,113.09,113.35,52901.0,102.8911,103.1458,102.882,103.1185,52901.0
2021-05-11 12:15:00,113.35,113.41,113.09,113.2,50174.0,103.1185,103.1731,102.882,102.982,50174.0
2021-05-11 12:20:00,113.18,113.21,112.98,113.01,40684.0,102.9638,102.9911,102.7819,102.8092,40684.0
2021-05-11 12:25:00,113.0,113.01,112.84,112.84,40425.0,102.8001,102.8092,102.6545,102.6545,40425.0
2021-05-11 12:30:00,112.84,112.87,112.63,112.73,67413.0,102.6545,102.6818,102.4635,102.5544,67413.0
2021-05-11 12:35:00,112.75,112.85,112.69,112.77,32474.0,102.5726,102.6636,102.5181,102.5908,32474.0
2021-05-11 12:40:00,112.75,112.78,112.62,112.67,87992.0,102.5726,102.5999,102.4544,102.4999,87992.0
2021-05-11 12:45:00,112.68,112.71,112.46,112.48,87103.0,102.509,102.5363,102.3088,102.327,87103.0
2021-05-11 12:50:00,112.48,112.5,112.26,112.3,28544.0,102.327,102.3452,102.1269,102.1633,28544.0
2021-05-11 12:55:00,112.3,112.33,112.21,112.26,48417.0,102.1633,102.1906,102.0814,102.1269,48417.0
2021-05-11 13:00:00,112.25,112.47,112.17,112.47,61473.0,102.1178,102.3179,102.045,102.3179,61473.0
2021-05-11 13:05:00,112.48,112.53,112.36,112.51,30602.0,102.327,102.3725,102.2178,102.3543,30602.0
2021-05-11 13:10:00,112.48,112.57,112.41,112.44,47222.0,102.327,102.4089,102.2633,102.2906,47222.0
2021-05-11 13:15:00,112.46,112.75,112.45,112.65,59228.0,102.3088,102.5726,102.2997,102.4817,59228.0
2021-05-11 13:20:00,112.65,112.8,112.63,112.78,39987.0,102.4817,102.6181,102.4635,102.5999,39987.0
2021-05-11 13:25:00,112.78,113.01,112.78,112.99,41403.0,102.5999,102.8092,102.5999,102.791,41403.0
2021-05-11 13:30:00,112.98,113.02,112.88,112.92,43319.0,102.7819,102.8183,102.6909,102.7273,43319.0
2021-05-11 13:35:00,112.91,112.94,112.83,112.94,35018.0,102.7182,102.7455,102.6454,102.7455,35018.0
2021-05-11 13:40:00,112.95,113.07,112.94,112.96,26798.0,102.7546,102.8638,102.7455,102.7637,26798.0
2021-05-11 13:45:00,112.96,113.02,112.94,112.97,22741.0,102.7637,102.8183,102.7455,102.7728,22741.0
2021-05-11 13:50:00,112.98,112.98,112.78,112.79,40521.0,102.7819,102.7819,102.5999,102.609,40521.0
2021-05-11 13:55:00,112.8,112.98,112.8,112.92,41966.0,102.6181,102.7819,102.6181,102.7273,41966.0
2021-05-11 14:00:00,112.92,113.06,112.87,113.02,52216.0,102.7273,102.8547,102.6818,102.8183,52216.0
2021-05-11 14:05:00,113.03,113.06,112.86,112.87,42251.0,102.8274,102.8547,102.6727,102.6818,42251.0
2021-05-11 14:10:00,112.86,112.9,112.68,112.69,45001.0,102.6727,102.7091,102.509,102.5181,45001.0
2021-05-11 14:15:00,112.7,112.73,112.63,112.7,32239.0,102.5272,102.5544,102.4635,102.5272,32239.0
2021-05-11 14:20:00,112.72,112.95,112.7,112.93,30731.0,102.5454,102.7546,102.5272,102.7364,30731.0
2021-05-11 14:25:00,112.92,113.1,112.84,113.08,28631.0,102.7273,102.8911,102.6545,102.8729,28631.0
2021-05-11 14:30:00,113.08,113.09,112.81,112.83,46863.0,102.8729,102.882,102.6272,102.6454,46863.0
2021-05-11 14:35:00,112.82,112.9,112.72,112.75,39436.0,102.6363,102.7091,102.5454,102.5726,39436.0
2021-05-11 14:40:00,112.76,112.85,112.68,112.82,20114.0,102.5817,102.6636,102.509,102.6363,20114.0
2021-05-11 14:45:00,112.79,112.98,112.74,112.96,31747.0,102.609,102.7819,102.5635,102.7637,31747.0
2021-05-11 14:50:00,112.97,113.08,112.88,112.96,31289.0,102.7728,102.8729,102.6909,102.7637,31289.0
2021-05-11 14:55:00,112.96,113.02,112.91,112.95,31791.0,102.7637,102.8183,102.7182,102.7546,31791.0
2021-05-11 15:00:00,112.92,113.13,112.92,113.03,30342.0,102.7273,102.9183,102.7273,102.8274,30342.0
2021-05-11 15:05:00,113.02,113.14,113.0,113.04,47745.0,102.8183,102.9274,102.8001,102.8365,47745.0
2021-05-11 15:10:00,113.04,113.14,113.02,113.06,33522.0,102.8365,102.9274,102.8183,102.8547,33522.0
2021-05-11 15:15:00,113.06,113.31,112.99,113.21,41716.0,102.8547,103.0821,102.791,102.9911,41716.0
2021-05-11 15:20:00,113.21,113.37,113.21,113.37,24674.0,102.9911,103.1367,102.9911,103.1367,24674.0
2021-05-11 15:25:00,113.36,113.52,113.36,113.43,39799.0,103.1276,103.2731,103.1276,103.1913,39799.0
2021-05-11 15:30:00,113.4,113.48,113.15,113.17,60042.0,103.164,103.2367,102.9365,102.9547,60042.0
2021-05-11 15:35:00,113.16,113.16,112.91,112.96,54574.0,102.9456,102.9456,102.7182,102.7637,54574.0
2021-05-11 15:40:00,112.95,113.14,112.95,113.06,37546.0,102.7546,102.9274,102.7546,102.8547,37546.0
2021-05-11 15:45:00,113.05,113.4,113.05,113.39,69888.0,102.8456,103.164,102.8456,103.1549,69888.0
2021-05-11 15:50:00,113.38,113.68,113.33,113.61,231273.0,103.1458,103.4187,103.1003,103.355,231273.0
2021-05-11 15:55:00,113.61,113.64,113.44,113.55,326443.0,103.355,103.3823,103.2004,103.3004,326443.0
2021-05-12 09:30:00,111.68,112.19,111.44,111.88,190184.0,102.0157,102.4815,101.7964,102.1983,190184.0
2021-05-12 09:35:00,111.91,112.39,111.84,112.18,87929.0,102.2258,102.6642,102.1618,102.4724,87929.0
2021-05-12 09:40:00,112.21,112.21,111.9,111.97,66532.0,102.4998,102.4998,102.2166,102.2806,66532.0
2021-05-12 09:45:00,111.98,112.17,111.82,111.89,78272.0,102.2897,102.4633,102.1435,102.2075,78272.0
2021-05-12 09:50:00,111.88,111.92,111.68,111.69,50056.0,102.1983,102.2349,102.0157,102.0248,50056.0
2021-05-12 09:55:00,111.7,111.71,111.28,111.37,90887.0,102.0339,102.0431,101.6503,101.7325,90887.0
2021-05-12 10:00:00,111.37,111.37,111.12,111.27,57609.0,101.7325,101.7325,101.5041,101.6411,57609.0
2021-05-12 10:05:00,111.29,111.69,111.01,111.69,203342.0,101.6594,102.0248,101.4036,102.0248,203342.0
2021-05-12 10:10:00,111.68,111.69,111.16,111.22,102399.0,102.0157,102.0248,101.5407,101.5955,102399.0
2021-05-12 10:15:00,111.22,111.41,111.12,111.41,83902.0,101.5955,101.769,101.5041,101.769,83902.0
2021-05-12 10:20:00,111.4,111.86,111.37,111.86,110815.0,101.7599,102.1801,101.7325,102.1801,110815.0
2021-05-12 10:25:00,111.86,111.89,111.57,111.57,56532.0,102.1801,102.2075,101.9152,101.9152,56532.0
2021-05-12 10:30:00,111.56,111.61,111.1,111.15,59430.0,101.906,101.9517,101.4858,101.5315,59430.0
2021-05-12 10:35:00,111.17,111.26,110.96,111.02,94036.0,101.5498,101.632,101.358,101.4128,94036.0
2021-05-12 10:40:00,111.01,111.04,110.61,110.75,105836.0,101.4036,101.431,101.0382,101.1661,105836.0
2021-05-12 10:45:00,110.74,110.82,110.46,110.51,70788.0,101.157,101.2301,100.9012,100.9469,70788.0
2021-05-12 10:50:00,110.52,110.66,110.49,110.51,27101.0,100.956,101.0839,100.9286,100.9469,27101.0
2021-05-12 10:55:00,110.52,110.75,110.48,110.74,50285.0,100.956,101.1661,100.9195,101.157,50285.0
2021-05-12 11:00:00,110.73,110.89,110.61,110.81,31385.0,101.1479,101.294,101.0382,101.2209,31385.0
2021-05-12 11:05:00,110.84,110.86,110.62,110.8,39689.0,101.2483,101.2666,101.0474,101.2118,39689.0
2021-05-12 11:10:00,110.77,110.78,110.45,110.74,71193.0,101.1844,101.1935,100.8921,101.157,71193.0
2021-05-12 11:15:00,110.76,110.78,110.6,110.7,28679.0,101.1753,101.1935,101.0291,101.1205,28679.0
2021-05-12 11:20:00,110.71,110.73,110.57,110.6,25830.0,101.1296,101.1479,101.0017,101.0291,25830.0
2021-05-12 11:25:00,110.59,110.62,110.46,110.6,29475.0,101.02,101.0474,100.9012,101.0291,29475.0
2021-05-12 11:30:00,110.58,110.67,110.46,110.46,38386.0,101.0108,101.0931,100.9012,100.9012,38386.0
2021-05-12 11:35:00,110.45,110.49,110.33,110.45,28501.0,100.8921,100.9286,100.7825,100.8921,28501.0
2021-05-12 11:40:00,110.42,110.75,110.31,110.75,45194.0,100.8647,101.1661,100.7642,101.1661,45194.0
2021-05-12 11:45:00,110.74,110.75,110.47,110.49,29464.0,101.157,101.1661,100.9104,100.9286,29464.0
2021-05-12 11:50:00,110.47,110.47,110.18,110.19,24916.0,100.9104,100.9104,100.6455,100.6546,24916.0
2021-05-12 11:55:00,110.18,110.18,109.93,110.04,99099.0,100.6455,100.6455,100.4171,100.5176,99099.0
2021-05-12 12:00:00,110.02,110.16,110.0,110.1,44615.0,100.4993,100.6272,100.481,100.5724,44615.0
2021-05-12 12:05:00,110.11,110.22,110.02,110.02,41268.0,100.5815,100.682,100.4993,100.4993,41268.0
2021-05-12 12:10:00,110.01,110.03,109.83,109.83,57192.0,100.4902,100.5084,100.3257,100.3257,57192.0
2021-05-12 12:15:00,109.82,109.96,109.74,109.96,65445.0,100.3166,100.4445,100.2435,100.4445,65445.0
2021-05-12 12:20:00,109.96,110.16,109.91,110.09,37692.0,100.4445,100.6272,100.3988,100.5632,37692.0
2021-05-12 12:25:00,110.08,110.25,110.02,110.03,37727.0,100.5541,100.7094,100.4993,100.5084,37727.0
2021-05-12 12:30:00,110.02,110.04,109.88,109.94,76841.0,100.4993,100.5176,100.3714,100.4262,76841.0
2021-05-12 12:35:00,109.94,109.99,109.84,109.86,76472.0,100.4262,100.4719,100.3349,100.3532,76472.0
2021-05-12 12:40:00,109.84,109.96,109.72,109.91,66493.0,100.3349,100.4445,100.2253,100.3988,66493.0
2021-05-12 12:45:00,109.89,109.98,109.79,109.89,46092.0,100.3806,100.4628,100.2892,100.3806,46092.0
2021-05-12 12:50:00,109.88,110.22,109.87,110.14,37782.0,100.3714,100.682,100.3623,100.6089,37782.0
2021-05-12 12:55:00,110.14,110.22,110.04,110.2,25229.0,100.6089,100.682,100.5176,100.6637,25229.0
2021-05-12 13:00:00,110.21,110.4,110.18,110.36,50674.0,100.6729,100.8464,100.6455,100.8099,50674.0
2021-05-12 13:05:00,110.37,110.45,110.3,110.4,38540.0,100.819,100.8921,100.7551,100.8464,38540.0
2021-05-12 13:10:00,110.39,110.66,110.38,110.61,49161.0,100.8373,101.0839,100.8282,101.0382,49161.0
2021-05-12 13:15:00,110.6,110.61,110.38,110.39,35996.0,101.0291,101.0382,100.8282,100.8373,35996.0
2021-05-12 13:20:00,110.39,110.45,110.32,110.36,55304.0,100.8373,100.8921,100.7733,100.8099,55304.0
2021-05-12 13:25:00,110.35,110.36,110.11,110.19,55804.0,100.8007,100.8099,100.5815,100.6546,55804.0
2021-05-12 13:30:00,110.19,110.31,110.1,110.22,22884.0,100.6546,100.7642,100.5724,100.682,22884.0
2021-05-12 13:35:00,110.2,110.48,110.19,110.42,41580.0,100.6637,100.9195,100.6546,100.8647,41580.0
2021-05-12 13:40:00,110.43,110.43,110.25,110.35,31622.0,100.8738,100.8738,100.7094,100.8007,31622.0
2021-05-12 13:45:00,110.34,110.35,110.22,110.24,25088.0,100.7916,100.8007,100.682,100.7003,25088.0
2021-05-12 13:50:00,110.25,110.41,110.23,110.36,23306.0,100.7094,100.8556,100.6911,100.8099,23306.0
2021-05-12 13:55:00,110.35,110.42,110.11,110.15,67486.0,100.8007,100.8647,100.5815,100.6181,67486.0
2021-05-12 14:00:00,110.13,110.25,110.09,110.11,23295.0,100.5998,100.7094,100.5632,100.5815,23295.0
2021-05-12 14:05:00,110.1,110.2,110.05,110.06,17137.0,100.5724,100.6637,100.5267,100.5358,17137.0
2021-05-12 14:10:00,110.06,110.11,109.95,110.02,22328.0,100.5358,100.5815,100.4354,100.4993,22328.0
2021-05-12 14:15:00,109.99,110.04,109.88,110.02,42115.0,100.4719,100.5176,100.3714,100.4993,42115.0
2021-05-12 14:20:00,110.05,110.1,109.87,109.94,25157.0,100.5267,100.5724,100.3623,100.4262,25157.0
2021-05-12 14:25:00,109.97,110.12,109.91,110.11,25041.0,100.4536,100.5907,100.3988,100.5815,25041.0
2021-05-12 14:30:00,110.11,110.28,109.99,110.26,66042.0,100.5815,100.7368,100.4719,100.7185,66042.0
2021-05-12 14:35:00,110.25,110.39,110.14,110.25,38821.0,100.7094,100.8373,100.6089,100.7094,38821.0
2021-05-12 14:40:00,110.2,110.39,110.19,110.34,27403.0,100.6637,100.8373,100.6546,100.7916,27403.0
2021-05-12 14:45:00,110.34,110.43,110.25,110.4,33579.0,100.7916,100.8738,100.7094,100.8464,33579.0
2021-05-12 14:50:00,110.39,110.54,110.34,110.38,32778.0,100.8373,100.9743,100.7916,100.8282,32778.0
2021-05-12 14:55:00,110.38,110.43,110.28,110.36,31156.0,100.8282,100.8738,100.7368,100.8099,31156.0
2021-05-12 15:00:00,110.35,110.42,110.04,110.07,35774.0,100.8007,100.8647,100.5176,100.545,35774.0
2021-05-12 15:05:00,110.07,110.21,110.03,110.2,46799.0,100.545,100.6729,100.5084,100.6637,46799.0
2021-05-12 15:10:00,110.18,110.24,109.99,109.99,36157.0,100.6455,100.7003,100.4719,100.4719,36157.0
2021-05-12 15:15:00,109.97,110.0,109.89,109.9,49861.0,100.4536,100.481,100.3806,100.3897,49861.0
2021-05-12 15:20:00,109.9,109.92,109.68,109.71,47604.0,100.3897,100.408,100.1887,100.2161,47604.0
2021-05-12 15:25:00,109.71,109.93,109.71,109.84,43214.0,100.2161,100.4171,100.2161,100.3349,43214.0
2021-05-12 15:30:00,109.86,109.92,109.66,109.85,74014.0,100.3532,100.408,100.1705,100.344,74014.0
2021-05-12 15:35:00,109.85,109.85,109.66,109.69,63181.0,100.344,100.344,100.1705,100.1979,63181.0
2021-05-12 15:40:00,109.7,109.91,109.65,109.81,72229.0,100.207,100.3988,100.1613,100.3075,72229.0
2021-05-12 15:45:00,109.81,109.97,109.79,109.9,84171.0,100.3075,100.4536,100.2892,100.3897,84171.0
2021-05-12 15:50:00,109.87,110.09,109.64,109.67,201381.0,100.3623,100.5632,100.1522,100.1796,201381.0
2021-05-12 15:55:00,109.66,109.95,109.56,109.79,399574.0,100.1705,100.4354,100.0791,100.2892,399574.0
2021-05-13 09:30:00,110.3,111.09,110.01,110.81,204135.0,100.7551,101.4767,100.4902,101.2209,204135.0
2021-05-13 09:35:00,110.77,111.18,110.55,110.56,114111.0,101.1844,101.5589,100.9834,100.9926,114111.0
2021-05-13 09:40:00,110.59,110.79,110.27,110.31,68360.0,101.02,101.2027,100.7277,100.7642,68360.0
2021-05-13 09:45:00,110.32,110.45,109.99,110.04,96181.0,100.7733,100.8921,100.4719,100.5176,96181.0
2021-05-13 09:50:00,110.05,110.67,110.05,110.64,68756.0,100.5267,101.0931,100.5267,101.0657,68756.0
2021-05-13 09:55:00,110.62,110.91,110.61,110.8,107018.0,101.0474,101.3123,101.0382,101.2118,107018.0
2021-05-13 10:00:00,110.85,111.16,110.85,110.96,68523.0,101.2575,101.5407,101.2575,101.358,68523.0
2021-05-13 10:05:00,110.97,111.06,110.85,110.85,53703.0,101.3671,101.4493,101.2575,101.2575,53703.0
2021-05-13 10:10:00,110.86,110.93,110.65,110.71,65001.0,101.2666,101.3306,101.0748,101.1296,65001.0
2021-05-13 10:15:00,110.73,110.92,110.72,110.72,55386.0,101.1479,101.3214,101.1387,101.1387,55386.0
2021-05-13 10:20:00,110.72,110.85,110.58,110.81,65849.0,101.1387,101.2575,101.0108,101.2209,65849.0
2021-05-13 10:25:00,110.8,111.0,110.79,110.99,52785.0,101.2118,101.3945,101.2027,101.3854,52785.0
2021-05-13 10:30:00,111.01,111.18,110.97,111.07,86115.0,101.4036,101.5589,101.3671,101.4584,86115.0
2021-05-13 10:35:00,111.06,111.08,110.86,110.93,49910.0,101.4493,101.4676,101.2666,101.3306,49910.0
2021-05-13 10:40:00,110.99,110.99,110.72,110.73,58696.0,101.3854,101.3854,101.1387,101.1479,58696.0
2021-05-13 10:45:00,110.73,111.04,110.72,110.93,56173.0,101.1479,101.431,101.1387,101.3306,56173.0
2021-05-13 10:50:00,110.91,110.96,110.61,110.73,208655.0,101.3123,101.358,101.0382,101.1479,208655.0
2021-05-13 10:55:00,110.74,110.96,110.73,110.87,103538.0,101.157,101.358,101.1479,101.2757,103538.0
2021-05-13 11:00:00,110.89,110.93,110.7,110.73,89758.0,101.294,101.3306,101.1205,101.1479,89758.0
2021-05-13 11:05:00,110.71,110.75,110.47,110.51,84277.0,101.1296,101.1661,100.9104,100.9469,84277.0
2021-05-13 11:10:00,110.54,110.65,110.46,110.5,67991.0,100.9743,101.0748,100.9012,100.9378,67991.0
2021-05-13 11:15:00,110.48,110.7,110.45,110.67,88238.0,100.9195,101.1205,100.8921,101.0931,88238.0
2021-05-13 11:20:00,110.65,110.73,110.59,110.63,39797.0,101.0748,101.1479,101.02,101.0565,39797.0
2021-05-13 11:25:00,110.61,110.68,110.38,110.44,61434.0,101.0382,101.1022,100.8282,100.883,61434.0
2021-05-13 11:30:00,110.43,110.51,110.33,110.46,57343.0,100.8738,100.9469,100.7825,100.9012,57343.0
2021-05-13 11:35:00,110.45,110.57,110.36,110.52,55763.0,100.8921,101.0017,100.8099,100.956,55763.0
2021-05-13 11:40:00,110.53,110.55,110.18,110.2,56451.0,100.9652,100.9834,100.6455,100.6637,56451.0
2021-05-13 11:45:00,110.19,110.22,110.04,110.08,75823.0,100.6546,100.682,100.5176,100.5541,75823.0
2021-05-13 11:50:00,110.09,110.13,109.92,110.02,107920.0,100.5632,100.5998,100.408,100.4993,107920.0
2021-05-13 11:55:00,110.02,110.14,109.78,109.94,66156.0,100.4993,100.6089,100.2801,100.4262,66156.0
2021-05-13 12:00:00,109.98,110.12,109.8,109.86,64136.0,100.4628,100.5907,100.2983,100.3532,64136.0
2021-05-13 12:05:00,109.88,110.12,109.86,110.12,46955.0,100.3714,100.5907,100.3532,100.5907,46955.0
2021-05-13 12:10:00,110.13,110.26,110.07,110.14,40027.0,100.5998,100.7185,100.545,100.6089,40027.0
2021-05-13 12:15:00,110.16,110.29,110.06,110.14,60295.0,100.6272,100.7459,100.5358,100.6089,60295.0
2021-05-13 12:20:00,110.15,110.25,110.01,110.02,34361.0,100.6181,100.7094,100.4902,100.4993,34361.0
2021-05-13 12:25:00,110.03,110.17,110.0,110.13,39032.0,100.5084,100.6363,100.481,100.5998,39032.0
2021-05-13 12:30:00,110.11,110.28,110.11,110.27,54040.0,100.5815,100.7368,100.5815,100.7277,54040.0
2021-05-13 12:35:00,110.27,110.27,110.08,110.1,43092.0,100.7277,100.7277,100.5541,100.5724,43092.0
2021-05-13 12:40:00,110.11,110.13,109.94,109.95,48408.0,100.5815,100.5998,100.4262,100.4354,48408.0
2021-05-13 12:45:00,109.98,110.09,109.92,110.09,31889.0,100.4628,100.5632,100.408,100.5632,31889.0
2021-05-13 12:50:00,110.09,110.09,109.83,109.9,33644.0,100.5632,100.5632,100.3257,100.3897,33644.0
2021-05-13 12:55:00,109.89,109.91,109.61,109.65,65920.0,100.3806,100.3988,100.1248,100.1613,65920.0
2021-05-13 13:00:00,109.66,109.8,109.47,109.78,89362.0,100.1705,100.2983,99.9969,100.2801,89362.0
2021-05-13 13:05:00,109.79,109.85,109.64,109.75,27822.0,100.2892,100.344,100.1522,100.2527,27822.0
2021-05-13 13:10:00,109.75,109.85,109.72,109.8,33542.0,100.2527,100.344,100.2253,100.2983,33542.0
2021-05-13 13:15:00,109.82,109.85,109.59,109.61,43597.0,100.3166,100.344,100.1065,100.1248,43597.0
2021-05-13 13:20:00,109.6,109.67,109.45,109.46,63504.0,100.1156,100.1796,99.9786,99.9878,63504.0
2021-05-13 13:25:00,109.47,109.54,109.35,109.47,33834.0,99.9969,100.0608,99.8873,99.9969,33834.0
2021-05-13 13:30:00,109.45,109.55,109.24,109.28,33616.0,99.9786,100.07,99.7868,99.8233,33616.0
2021-05-13 13:35:00,109.25,109.45,109.24,109.37,49440.0,99.7959,99.9786,99.7868,99.9056,49440.0
2021-05-13 13:40:00,109.39,109.45,109.31,109.44,37071.0,99.9238,99.9786,99.8507,99.9695,37071.0
2021-05-13 13:45:00,109.38,109.52,109.15,109.19,54802.0,99.9147,100.0426,99.7046,99.7411,54802.0
2021-05-13 13:50:00,109.19,109.41,109.16,109.39,53300.0,99.7411,99.9421,99.7137,99.9238,53300.0
2021-05-13 13:55:00,109.4,109.48,109.35,109.43,42051.0,99.933,100.006,99.8873,99.9604,42051.0
2021-05-13 14:00:00,109.41,109.74,109.41,109.67,55925.0,99.9421,100.2435,99.9421,100.1796,55925.0
2021-05-13 14:05:00,109.67,109.99,109.63,109.93,68968.0,100.1796,100.4719,100.1431,100.4171,68968.0
2021-05-13 14:10:00,109.93,110.12,109.92,110.03,61191.0,100.4171,100.5907,100.408,100.5084,61191.0
2021-05-13 14:15:00,110.03,110.09,109.93,110.0,37707.0,100.5084,100.5632,100.4171,100.481,37707.0
2021-05-13 14:20:00,110.0,110.22,110.0,110.21,45151.0,100.481,100.682,100.481,100.6729,45151.0
2021-05-13 14:25:00,110.2,110.41,110.15,110.39,61727.0,100.6637,100.8556,100.6181,100.8373,61727.0
2021-05-13 14:30:00,110.4,110.45,110.29,110.42,46205.0,100.8464,100.8921,100.7459,100.8647,46205.0
2021-05-13 14:35:00,110.43,110.54,110.4,110.47,42664.0,100.8738,100.9743,100.8464,100.9104,42664.0
2021-05-13 14:40:00,110.46,110.64,110.38,110.62,30671.0,100.9012,101.0657,100.8282,101.0474,30671.0
2021-05-13 14:45:00,110.6,110.61,110.41,110.6,41260.0,101.0291,101.0382,100.8556,101.0291,41260.0
2021-05-13 14:50:00,110.59,110.64,110.46,110.62,30431.0,101.02,101.0657,100.9012,101.0474,30431.0
2021-05-13 14:55:00,110.63,110.63,110.4,110.4,38496.0,101.0565,101.0565,100.8464,100.8464,38496.0
2021-05-13 15:00:00,110.42,110.64,110.41,110.51,28566.0,100.8647,101.0657,100.8556,100.9469,28566.0
2021-05-13 15:05:00,110.51,110.65,110.44,110.61,38044.0,100.9469,101.0748,100.883,101.0382,38044.0
2021-05-13 15:10:00,110.61,110.62,110.37,110.44,29475.0,101.0382,101.0474,100.819,100.883,29475.0
2021-05-13 15:15:00,110.47,110.54,110.39,110.39,24968.0,100.9104,100.9743,100.8373,100.8373,24968.0
2021-05-13 15:20:00,110.41,110.52,110.33,110.52,27750.0,100.8556,100.956,100.7825,100.956,27750.0
2021-05-13 15:25:00,110.52,110.77,110.52,110.73,35667.0,100.956,101.1844,100.956,101.1479,35667.0
2021-05-13 15:30:00,110.76,110.84,110.71,110.77,62241.0,101.1753,101.2483,101.1296,101.1844,62241.0
2021-05-13 15:35:00,110.77,110.88,110.73,110.84,100729.0,101.1844,101.2849,101.1479,101.2483,100729.0
2021-05-13 15:40:00,110.84,110.99,110.81,110.98,96123.0,101.2483,101.3854,101.2209,101.3762,96123.0
2021-05-13 15:45:00,110.98,111.09,110.9,110.97,163513.0,101.3762,101.4767,101.3032,101.3671,163513.0
2021-05-13 15:50:00,110.97,111.06,110.63,110.74,142035.0,101.3671,101.4493,101.0565,101.157,142035.0
2021-05-13 15:55:00,110.74,110.77,110.46,110.49,302251.0,101.157,101.1844,100.9012,100.9286,302251.0
2021-05-14 09:30:00,111.01,111.09,110.51,110.69,173491.0,101.4036,101.4767,100.9469,101.1113,173491.0
2021-05-14 09:35:00,110.72,110.72,110.25,110.5,85348.0,101.1387,101.1387,100.7094,100.9378,85348.0
2021-05-14 09:40:00,110.52,110.69,110.42,110.64,108064.0,100.956,101.1113,100.8647,101.0657,108064.0
2021-05-14 09:45:00,110.63,111.16,110.58,110.75,139465.0,101.0565,101.5407,101.0108,101.1661,139465.0
2021-05-14 09:50:00,110.76,110.94,110.61,110.75,72526.0,101.1753,101.3397,101.0382,101.1661,72526.0
2021-05-14 09:55:00,110.74,110.74,110.59,110.63,60756.0,101.157,101.157,101.02,101.0565,60756.0
2021-05-14 10:00:00,110.63,110.97,110.56,110.91,68534.0,101.0565,101.3671,100.9926,101.3123,68534.0
2021-05-14 10:05:00,110.88,110.97,110.61,110.61,69327.0,101.2849,101.3671,101.0382,101.0382,69327.0
2021-05-14 10:10:00,110.6,110.84,110.58,110.67,37141.0,101.0291,101.2483,101.0108,101.0931,37141.0
2021-05-14 10:15:00,110.69,110.72,110.57,110.65,25314.0,101.1113,101.1387,101.0017,101.0748,25314.0
2021-05-14 10:20:00,110.64,110.87,110.61,110.73,49041.0,101.0657,101.2757,101.0382,101.1479,49041.0
2021-05-14 10:25:00,110.72,110.81,110.58,110.58,40205.0,101.1387,101.2209,101.0108,101.0108,40205.0
2021-05-14 10:30:00,110.6,110.78,110.57,110.72,43700.0,101.0291,101.1935,101.0017,101.1387,43700.0
2021-05-14 10:35:00,110.7,110.8,110.69,110.79,37328.0,101.1205,101.2118,101.1113,101.2027,37328.0
2021-05-14 10:40:00,110.8,110.96,110.69,110.76,32139.0,101.2118,101.358,101.1113,101.1753,32139.0
2021-05-14 10:45:00,110.76,110.94,110.74,110.89,48040.0,101.1753,101.3397,101.157,101.294,48040.0
2021-05-14 10:50:00,110.88,110.9,110.79,110.83,17135.0,101.2849,101.3032,101.2027,101.2392,17135.0
2021-05-14 10:55:00,110.83,110.9,110.82,110.87,29482.0,101.2392,101.3032,101.2301,101.2757,29482.0
2021-05-14 11:00:00,110.89,110.93,110.78,110.86,50187.0,101.294,101.3306,101.1935,101.2666,50187.0
2021-05-14 11:05:00,110.88,111.04,110.88,111.0,90744.0,101.2849,101.431,101.2849,101.3945,90744.0
2021-05-14 11:10:00,111.0,111.18,111.0,111.11,36432.0,101.3945,101.5589,101.3945,101.495,36432.0
2021-05-14 11:15:00,111.11,111.14,110.96,111.01,51375.0,101.495,101.5224,101.358,101.4036,51375.0
2021-05-14 11:20:00,111.01,111.23,111.0,111.04,38732.0,101.4036,101.6046,101.3945,101.431,38732.0
2021-05-14 11:25:00,111.05,111.12,111.01,111.1,24931.0,101.4402,101.5041,101.4036,101.4858,24931.0
2021-05-14 11:30:00,111.09,111.26,111.03,111.23,41628.0,101.4767,101.632,101.4219,101.6046,41628.0
2021-05-14 11:35:00,111.24,111.4,111.23,111.38,52684.0,101.6137,101.7599,101.6046,101.7416,52684.0
2021-05-14 11:40:00,111.38,111.51,111.37,111.45,42347.0,101.7416,101.8604,101.7325,101.8056,42347.0
2021-05-14 11:45:00,111.45,111.5,111.35,111.36,37064.0,101.8056,101.8512,101.7142,101.7233,37064.0
2021-05-14 11:50:00,111.35,111.38,111.28,111.33,16182.0,101.7142,101.7416,101.6503,101.6959,16182.0
2021-05-14 11:55:00,111.32,111.34,111.14,111.23,36083.0,101.6868,101.7051,101.5224,101.6046,36083.0
2021-05-14 12:00:00,111.23,111.32,111.2,111.28,21433.0,101.6046,101.6868,101.5772,101.6503,21433.0
2021-05-14 12:05:00,111.27,111.31,111.18,111.25,27173.0,101.6411,101.6777,101.5589,101.6229,27173.0
2021-05-14 12:10:00,111.27,111.36,111.23,111.32,27422.0,101.6411,101.7233,101.6046,101.6868,27422.0
2021-05-14 12:15:00,111.31,111.31,111.2,111.29,21623.0,101.6777,101.6777,101.5772,101.6594,21623.0
2021-05-14 12:20:00,111.28,111.36,111.17,111.25,25837.0,101.6503,101.7233,101.5498,101.6229,25837.0
2021-05-14 12:25:00,111.25,111.3,111.23,111.3,15702.0,101.6229,101.6685,101.6046,101.6685,15702.0
2021-05-14 12:30:00,111.3,111.44,111.3,111.41,19444.0,101.6685,101.7964,101.6685,101.769,19444.0
2021-05-14 12:35:00,111.41,111.44,111.33,111.33,17397.0,101.769,101.7964,101.6959,101.6959,17397.0
2021-05-14 12:40:00,111.33,111.4,111.33,111.35,20594.0,101.6959,101.7599,101.6959,101.7142,20594.0
2021-05-14 12:45:00,111.35,111.4,111.28,111.36,33865.0,101.7142,101.7599,101.6503,101.7233,33865.0
2021-05-14 12:50:00,111.36,111.45,111.35,111.4,39830.0,101.7233,101.8056,101.7142,101.7599,39830.0
2021-05-14 12:55:00,111.41,111.48,111.41,111.45,12131.0,101.769,101.833,101.769,101.8056,12131.0
2021-05-14 13:00:00,111.45,111.51,111.38,111.47,105818.0,101.8056,101.8604,101.7416,101.8238,105818.0
2021-05-14 13:05:00,111.48,111.48,111.38,111.4,17248.0,101.833,101.833,101.7416,101.7599,17248.0
2021-05-14 13:10:00,111.4,111.49,111.39,111.45,46186.0,101.7599,101.8421,101.7508,101.8056,46186.0
2021-05-14 13:15:00,111.48,111.49,111.39,111.47,13587.0,101.833,101.8421,101.7508,101.8238,13587.0
2021-05-14 13:20:00,111.48,111.58,111.47,111.56,26651.0,101.833,101.9243,101.8238,101.906,26651.0
2021-05-14 13:25:00,111.56,111.57,111.49,111.51,13053.0,101.906,101.9152,101.8421,101.8604,13053.0
2021-05-14 13:30:00,111.51,111.52,111.37,111.42,21451.0,101.8604,101.8695,101.7325,101.7782,21451.0
2021-05-14 13:35:00,111.43,111.46,111.35,111.39,14567.0,101.7873,101.8147,101.7142,101.7508,14567.0
2021-05-14 13:40:00,111.38,111.43,111.35,111.36,21757.0,101.7416,101.7873,101.7142,101.7233,21757.0
2021-05-14 13:45:00,111.36,111.37,111.28,111.33,23621.0,101.7233,101.7325,101.6503,101.6959,23621.0
2021-05-14 13:50:00,111.33,111.37,111.31,111.33,15417.0,101.6959,101.7325,101.6777,101.6959,15417.0
2021-05-14 13:55:00,111.33,111.5,111.31,111.47,26784.0,101.6959,101.8512,101.6777,101.8238,26784.0
2021-05-14 14:00:00,111.49,111.57,111.45,111.57,30990.0,101.8421,101.9152,101.8056,101.9152,30990.0
2021-05-14 14:05:00,111.57,111.57,111.36,111.47,44094.0,101.9152,101.9152,101.7233,101.8238,44094.0
2021-05-14 14:10:00,111.47,111.47,111.33,111.33,25261.0,101.8238,101.8238,101.6959,101.6959,25261.0
2021-05-14 14:15:00,111.32,111.33,111.16,111.19,23722.0,101.6868,101.6959,101.5407,101.5681,23722.0
2021-05-14 14:20:00,111.18,111.29,111.17,111.27,31217.0,101.5589,101.6594,101.5498,101.6411,31217.0
2021-05-14 14:25:00,111.28,111.32,111.23,111.29,19232.0,101.6503,101.6868,101.6046,101.6594,19232.0
2021-05-14 14:30:00,111.29,111.38,111.29,111.38,24028.0,101.6594,101.7416,101.6594,101.7416,24028.0
2021-05-14 14:35:00,111.38,111.44,111.35,111.36,26064.0,101.7416,101.7964,101.7142,101.7233,26064.0
2021-05-14 14:40:00,111.35,111.43,111.32,111.4,22769.0,101.7142,101.7873,101.6868,101.7599,22769.0
2021-05-14 14:45:00,111.4,111.55,111.4,111.5,26628.0,101.7599,101.8969,101.7599,101.8512,26628.0
2021-05-14 14:50:00,111.5,111.59,111.47,111.53,36235.0,101.8512,101.9334,101.8238,101.8786,36235.0
2021-05-14 14:55:00,111.54,111.57,111.41,111.47,19667.0,101.8878,101.9152,101.769,101.8238,19667.0
2021-05-14 15:00:00,111.46,111.47,111.29,111.36,25808.0,101.8147,101.8238,101.6594,101.7233,25808.0
2021-05-14 15:05:00,111.34,111.35,111.27,111.31,22811.0,101.7051,101.7142,101.6411,101.6777,22811.0
2021-05-14 15:10:00,111.31,111.39,111.28,111.34,24107.0,101.6777,101.7508,101.6503,101.7051,24107.0
2021-05-14 15:15:00,111.35,111.43,111.33,111.33,22211.0,101.7142,101.7873,101.6959,101.6959,22211.0
2021-05-14 15:20:00,111.32,111.38,111.28,111.29,32390.0,101.6868,101.7416,101.6503,101.6594,32390.0
2021-05-14 15:25:00,111.3,111.35,111.26,111.31,34785.0,101.6685,101.7142,101.632,101.6777,34785.0
2021-05-14 15:30:00,111.31,111.36,111.12,111.19,49234.0,101.6777,101.7233,101.5041,101.5681,49234.0
2021-05-14 15:35:00,111.18,111.23,111.08,111.14,37506.0,101.5589,101.6046,101.4676,101.5224,37506.0
2021-05-14 15:40:00,111.13,111.29,111.12,111.27,40565.0,101.5132,101.6594,101.5041,101.6411,40565.0
2021-05-14 15:45:00,111.27,111.35,111.16,111.3,82674.0,101.6411,101.7142,101.5407,101.6685,82674.0
2021-05-14 15:50:00,111.3,111.53,111.22,111.52,234328.0,101.6685,101.8786,101.5955,101.8695,234328.0
2021-05-14 15:55:00,111.53,111.53,111.17,111.2,350705.0,101.8786,101.8786,101.5498,101.5772,350705.0
2021-05-17 09:30:00,111.23,111.27,110.81,111.03,161792.0,101.6046,101.6411,101.2209,101.4219,161792.0
2021-05-17 09:35:00,111.03,111.1,110.43,110.49,60062.0,101.4219,101.4858,100.8738,100.9286,60062.0
2021-05-17 09:40:00,110.51,110.63,110.28,110.29,84683.0,100.9469,101.0565,100.7368,100.7459,84683.0
2021-05-17 09:45:00,110.31,110.39,110.14,110.15,75989.0,100.7642,100.8373,100.6089,100.6181,75989.0
2021-05-17 09:50:00,110.11,110.3,110.05,110.26,102502.0,100.5815,100.7551,100.5267,100.7185,102502.0
2021-05-17 09:55:00,110.28,110.68,110.23,110.46,66112.0,100.7368,101.1022,100.6911,100.9012,66112.0
2021-05-17 10:00:00,110.42,110.53,110.22,110.39,41253.0,100.8647,100.9652,100.682,100.8373,41253.0
2021-05-17 10:05:00,110.39,110.58,110.29,110.32,39242.0,100.8373,101.0108,100.7459,100.7733,39242.0
2021-05-17 10:10:00,110.31,110.4,110.26,110.31,29518.0,100.7642,100.8464,100.7185,100.7642,29518.0
2021-05-17 10:15:00,110.32,110.41,110.19,110.39,26867.0,100.7733,100.8556,100.6546,100.8373,26867.0
2021-05-17 10:20:00,110.36,110.4,110.27,110.31,33800.0,100.8099,100.8464,100.7277,100.7642,33800.0
2021-05-17 10:25:00,110.34,110.4,110.01,110.03,59726.0,100.7916,100.8464,100.4902,100.5084,59726.0
2021-05-17 10:30:00,110.04,110.07,109.83,109.88,82413.0,100.5176,100.545,100.3257,100.3714,82413.0
2021-05-17 10:35:00,109.84,110.22,109.83,110.2,76557.0,100.3349,100.682,100.3257,100.6637,76557.0
2021-05-17 10:40:00,110.24,110.35,110.21,110.27,54780.0,100.7003,100.8007,100.6729,100.7277,54780.0
2021-05-17 10:45:00,110.3,110.33,110.11,110.13,28870.0,100.7551,100.7825,100.5815,100.5998,28870.0
2021-05-17 10:50:00,110.19,110.44,110.11,110.37,35670.0,100.6546,100.883,100.5815,100.819,35670.0
2021-05-17 10:55:00,110.37,110.44,110.26,110.33,24385.0,100.819,100.883,100.7185,100.7825,24385.0
2021-05-17 11:00:00,110.33,110.45,110.2,110.4,40993.0,100.7825,100.8921,100.6637,100.8464,40993.0
2021-05-17 11:05:00,110.39,110.47,110.25,110.27,29708.0,100.8373,100.9104,100.7094,100.7277,29708.0
2021-05-17 11:10:00,110.25,110.26,110.03,110.12,26267.0,100.7094,100.7185,100.5084,100.5907,26267.0
2021-05-17 11:15:00,110.11,110.14,109.97,110.0,21668.0,100.5815,100.6089,100.4536,100.481,21668.0
2021-05-17 11:20:00,110.02,110.17,110.02,110.16,27932.0,100.4993,100.6363,100.4993,100.6272,27932.0
2021-05-17 11:25:00,110.19,110.31,110.16,110.16,23802.0,100.6546,100.7642,100.6272,100.6272,23802.0
2021-05-17 11:30:00,110.17,110.24,110.08,110.24,23395.0,100.6363,100.7003,100.5541,100.7003,23395.0
2021-05-17 11:35:00,110.26,110.34,110.19,110.24,34948.0,100.7185,100.7916,100.6546,100.7003,34948.0
2021-05-17 11:40:00,110.25,110.27,110.16,110.24,14342.0,100.7094,100.7277,100.6272,100.7003,14342.0
2021-05-17 11:45:00,110.23,110.31,110.2,110.24,13299.0,100.6911,100.7642,100.6637,100.7003,13299.0
2021-05-17 11:50:00,110.23,110.25,110.09,110.19,27829.0,100.6911,100.7094,100.5632,100.6546,27829.0
2021-05-17 11:55:00,110.19,110.19,110.02,110.1,36140.0,100.6546,100.6546,100.4993,100.5724,36140.0
2021-05-17 12:00:00,110.09,110.21,110.03,110.19,29589.0,100.5632,100.6729,100.5084,100.6546,29589.0
2021-05-17 12:05:00,110.19,110.28,110.19,110.22,12857.0,100.6546,100.7368,100.6546,100.682,12857.0
2021-05-17 12:10:00,110.22,110.4,110.22,110.36,14003.0,100.682,100.8464,100.682,100.8099,14003.0
2021-05-17 12:15:00,110.35,110.48,110.3,110.45,20319.0,100.8007,100.9195,100.7551,100.8921,20319.0
2021-05-17 12:20:00,110.45,110.58,110.44,110.58,15536.0,100.8921,101.0108,100.883,101.0108,15536.0
2021-05-17 12:25:00,110.58,110.59,110.53,110.57,13090.0,101.0108,101.02,100.9652,101.0017,13090.0
2021-05-17 12:30:00,110.56,110.56,110.38,110.41,35980.0,100.9926,100.9926,100.8282,100.8556,35980.0
2021-05-17 12:35:00,110.43,110.57,110.41,110.56,29383.0,100.8738,101.0017,100.8556,100.9926,29383.0
2021-05-17 12:40:00,110.57,110.67,110.55,110.65,35293.0,101.0017,101.0931,100.9834,101.0748,35293.0
2021-05-17 12:45:00,110.65,110.67,110.62,110.63,16356.0,101.0748,101.0931,101.0474,101.0565,16356.0
2021-05-17 12:50:00,110.64,110.79,110.61,110.71,29539.0,101.0657,101.2027,101.0382,101.1296,29539.0
2021-05-17 12:55:00,110.7,110.7,110.59,110.63,9078.0,101.1205,101.1205,101.02,101.0565,9078.0
2021-05-17 13:00:00,110.63,110.71,110.6,110.61,15693.0,101.0565,101.1296,101.0291,101.0382,15693.0
2021-05-17 13:05:00,110.6,110.62,110.55,110.58,13798.0,101.0291,101.0474,100.9834,101.0108,13798.0
2021-05-17 13:10:00,110.59,110.6,110.48,110.56,15142.0,101.02,101.0291,100.9195,100.9926,15142.0
2021-05-17 13:15:00,110.57,110.59,110.44,110.48,18756.0,101.0017,101.02,100.883,100.9195,18756.0
2021-05-17 13:20:00,110.48,110.53,110.39,110.52,15337.0,100.9195,100.9652,100.8373,100.956,15337.0
2021-05-17 13:25:00,110.52,110.62,110.48,110.57,18782.0,100.956,101.0474,100.9195,101.0017,18782.0
2021-05-17 13:30:00,110.56,110.56,110.44,110.5,17554.0,100.9926,100.9926,100.883,100.9378,17554.0
2021-05-17 13:35:00,110.55,110.63,110.51,110.59,16612.0,100.9834,101.0565,100.9469,101.02,16612.0
2021-05-17 13:40:00,110.59,110.59,110.34,110.46,23251.0,101.02,101.02,100.7916,100.9012,23251.0
2021-05-17 13:45:00,110.45,110.55,110.39,110.43,20453.0,100.8921,100.9834,100.8373,100.8738,20453.0
2021-05-17 13:50:00,110.42,110.44,110.31,110.34,22014.0,100.8647,100.883,100.7642,100.7916,22014.0
2021-05-17 13:55:00,110.34,110.37,110.31,110.31,23104.0,100.7916,100.819,100.7642,100.7642,23104.0
2021-05-17 14:00:00,110.3,110.33,110.16,110.29,36256.0,100.7551,100.7825,100.6272,100.7459,36256.0
2021-05-17 14:05:00,110.29,110.45,110.28,110.45,33706.0,100.7459,100.8921,100.7368,100.8921,33706.0
2021-05-17 14:10:00,110.46,110.5,110.34,110.36,40062.0,100.9012,100.9378,100.7916,100.8099,40062.0
2021-05-17 14:15:00,110.37,110.37,110.3,110.3,24051.0,100.819,100.819,100.7551,100.7551,24051.0
2021-05-17 14:20:00,110.3,110.34,110.28,110.31,27754.0,100.7551,100.7916,100.7368,100.7642,27754.0
2021-05-17 14:25:00,110.31,110.44,110.3,110.42,16041.0,100.7642,100.883,100.7551,100.8647,16041.0
2021-05-17 14:30:00,110.43,110.6,110.4,110.55,36894.0,100.8738,101.0291,100.8464,100.9834,36894.0
2021-05-17 14:35:00,110.56,110.57,110.4,110.4,21318.0,100.9926,101.0017,100.8464,100.8464,21318.0
2021-05-17 14:40:00,110.41,110.5,110.41,110.47,19308.0,100.8556,100.9378,100.8556,100.9104,19308.0
2021-05-17 14:45:00,110.48,110.52,110.44,110.51,17849.0,100.9195,100.956,100.883,100.9469,17849.0
2021-05-17 14:50:00,110.51,110.67,110.49,110.65,21843.0,100.9469,101.0931,100.9286,101.0748,21843.0
2021-05-17 14:55:00,110.62,110.71,110.58,110.69,16731.0,101.0474,101.1296,101.0108,101.1113,16731.0
2021-05-17 15:00:00,110.7,110.8,110.68,110.8,27957.0,101.1205,101.2118,101.1022,101.2118,27957.0
2021-05-17 15:05:00,110.8,110.92,110.79,110.84,20334.0,101.2118,101.3214,101.2027,101.2483,20334.0
2021-05-17 15:10:00,110.84,110.93,110.83,110.86,23783.0,101.2483,101.3306,101.2392,101.2666,23783.0
2021-05-17 15:15:00,110.85,110.93,110.79,110.88,35877.0,101.2575,101.3306,101.2027,101.2849,35877.0
2021-05-17 15:20:00,110.87,110.87,110.69,110.69,26859.0,101.2757,101.2757,101.1113,101.1113,26859.0
2021-05-17 15:25:00,110.67,110.82,110.67,110.81,21988.0,101.0931,101.2301,101.0931,101.2209,21988.0
2021-05-17 15:30:00,110.81,110.86,110.69,110.79,30019.0,101.2209,101.2666,101.1113,101.2027,30019.0
2021-05-17 15:35:00,110.79,110.79,110.6,110.62,25898.0,101.2027,101.2027,101.0291,101.0474,25898.0
2021-05-17 15:40:00,110.64,110.89,110.63,110.85,50135.0,101.0657,101.294,101.0565,101.2575,50135.0
2021-05-17 15:45:00,110.84,110.93,110.74,110.76,71637.0,101.2483,101.3306,101.157,101.1753,71637.0
2021-05-17 15:50:00,110.77,110.95,110.75,110.91,91879.0,101.1844,101.3488,101.1661,101.3123,91879.0
2021-05-17 15:55:00,110.9,111.02,110.89,110.98,156585.0,101.3032,101.4128,101.294,101.3762,156585.0
2021-05-18 09:30:00,111.37,111.37,111.06,111.23,121139.0,101.7325,101.7325,101.4493,101.6046,121139.0
2021-05-18 09:35:00,111.23,111.45,111.03,111.36,66644.0,101.6046,101.8056,101.4219,101.7233,66644.0
2021-05-18 09:40:00,111.41,111.46,111.01,111.1,54417.0,101.769,101.8147,101.4036,101.4858,54417.0
2021-05-18 09:45:00,111.11,111.32,111.07,111.2,50387.0,101.495,101.6868,101.4584,101.5772,50387.0
2021-05-18 09:50:00,111.19,111.46,111.17,111.42,43622.0,101.5681,101.8147,101.5498,101.7782,43622.0
2021-05-18 09:55:00,111.41,111.43,111.17,111.33,27044.0,101.769,101.7873,101.5498,101.6959,27044.0
2021-05-18 10:00:00,111.31,111.49,111.25,111.47,35767.0,101.6777,101.8421,101.6229,101.8238,35767.0
2021-05-18 10:05:00,111.47,111.56,111.4,111.48,17329.0,101.8238,101.906,101.7599,101.833,17329.0
2021-05-18 10:10:00,111.46,111.5,111.34,111.36,19365.0,101.8147,101.8512,101.7051,101.7233,19365.0
2021-05-18 10:15:00,111.37,111.59,111.34,111.4,28409.0,101.7325,101.9334,101.7051,101.7599,28409.0
2021-05-18 10:20:00,111.42,111.42,111.3,111.36,16306.0,101.7782,101.7782,101.6685,101.7233,16306.0
2021-05-18 10:25:00,111.36,111.56,111.36,111.47,18150.0,101.7233,101.906,101.7233,101.8238,18150.0
2021-05-18 10:30:00,111.47,111.51,111.26,111.29,39272.0,101.8238,101.8604,101.632,101.6594,39272.0
2021-05-18 10:35:00,111.29,111.43,111.26,111.38,23434.0,101.6594,101.7873,101.632,101.7416,23434.0
2021-05-18 10:40:00,111.41,111.45,111.29,111.36,30949.0,101.769,101.8056,101.6594,101.7233,30949.0
2021-05-18 10:45:00,111.37,111.69,111.36,111.67,38477.0,101.7325,102.0248,101.7233,102.0065,38477.0
2021-05-18 10:50:00,111.68,111.93,111.68,111.86,66260.0,102.0157,102.244,102.0157,102.1801,66260.0
2021-05-18 10:55:00,111.87,111.89,111.72,111.88,40803.0,102.1892,102.2075,102.0522,102.1983,40803.0
2021-05-18 11:00:00,111.89,111.94,111.74,111.75,37815.0,102.2075,102.2532,102.0705,102.0796,37815.0
2021-05-18 11:05:00,111.74,111.79,111.69,111.72,17798.0,102.0705,102.1161,102.0248,102.0522,17798.0
2021-05-18 11:10:00,111.72,111.91,111.71,111.82,35110.0,102.0522,102.2258,102.0431,102.1435,35110.0
2021-05-18 11:15:00,111.82,111.93,111.81,111.93,25690.0,102.1435,102.244,102.1344,102.244,25690.0
2021-05-18 11:20:00,111.91,111.96,111.89,111.92,17713.0,102.2258,102.2714,102.2075,102.2349,17713.0
2021-05-18 11:25:00,111.92,111.96,111.78,111.79,17085.0,102.2349,102.2714,102.107,102.1161,17085.0
2021-05-18 11:30:00,111.79,111.82,111.67,111.7,71221.0,102.1161,102.1435,102.0065,102.0339,71221.0
2021-05-18 11:35:00,111.7,111.82,111.66,111.82,12507.0,102.0339,102.1435,101.9974,102.1435,12507.0
2021-05-18 11:40:00,111.85,111.87,111.72,111.85,23586.0,102.1709,102.1892,102.0522,102.1709,23586.0
2021-05-18 11:45:00,111.86,111.89,111.8,111.87,29931.0,102.1801,102.2075,102.1253,102.1892,29931.0
2021-05-18 11:50:00,111.87,111.87,111.77,111.81,23428.0,102.1892,102.1892,102.0979,102.1344,23428.0
2021-05-18 11:55:00,111.82,111.92,111.82,111.91,18931.0,102.1435,102.2349,102.1435,102.2258,18931.0
2021-05-18 12:00:00,111.9,111.96,111.83,111.88,46440.0,102.2166,102.2714,102.1527,102.1983,46440.0
2021-05-18 12:05:00,111.87,111.97,111.83,111.95,28613.0,102.1892,102.2806,102.1527,102.2623,28613.0
2021-05-18 12:10:00,111.93,111.95,111.87,111.93,33054.0,102.244,102.2623,102.1892,102.244,33054.0
2021-05-18 12:15:00,111.92,111.92,111.73,111.74,29995.0,102.2349,102.2349,102.0613,102.0705,29995.0
2021-05-18 12:20:00,111.75,111.79,111.75,111.77,20284.0,102.0796,102.1161,102.0796,102.0979,20284.0
2021-05-18 12:25:00,111.76,111.76,111.67,111.68,14008.0,102.0887,102.0887,102.0065,102.0157,14008.0
2021-05-18 12:30:00,111.67,111.7,111.63,111.68,18516.0,102.0065,102.0339,101.97,102.0157,18516.0
2021-05-18 12:35:00,111.69,111.77,111.68,111.76,20977.0,102.0248,102.0979,102.0157,102.0887,20977.0
2021-05-18 12:40:00,111.76,111.84,111.75,111.82,17916.0,102.0887,102.1618,102.0796,102.1435,17916.0
2021-05-18 12:45:00,111.84,111.92,111.82,111.92,15907.0,102.1618,102.2349,102.1435,102.2349,15907.0
2021-05-18 12:50:00,111.93,111.99,111.88,111.98,20927.0,102.244,102.2988,102.1983,102.2897,20927.0
2021-05-18 12:55:00,111.98,112.05,111.92,111.99,38779.0,102.2897,102.3536,102.2349,102.2988,38779.0
2021-05-18 13:00:00,111.99,112.06,111.97,111.98,23460.0,102.2988,102.3628,102.2806,102.2897,23460.0
2021-05-18 13:05:00,111.97,112.01,111.84,111.95,46583.0,102.2806,102.3171,102.1618,102.2623,46583.0
2021-05-18 13:10:00,111.95,112.09,111.94,112.01,24604.0,102.2623,102.3902,102.2532,102.3171,24604.0
2021-05-18 13:15:00,112.02,112.06,112.0,112.03,23213.0,102.3262,102.3628,102.308,102.3354,23213.0
2021-05-18 13:20:00,112.03,112.13,112.03,112.1,23917.0,102.3354,102.4267,102.3354,102.3993,23917.0
2021-05-18 13:25:00,112.09,112.17,112.09,112.15,19917.0,102.3902,102.4633,102.3902,102.445,19917.0
2021-05-18 13:30:00,112.15,112.21,112.07,112.09,29964.0,102.445,102.4998,102.3719,102.3902,29964.0
2021-05-18 13:35:00,112.09,112.14,112.03,112.05,48158.0,102.3902,102.4358,102.3354,102.3536,48158.0
2021-05-18 13:40:00,112.06,112.06,111.91,111.94,23689.0,102.3628,102.3628,102.2258,102.2532,23689.0
2021-05-18 13:45:00,111.94,112.07,111.9,111.95,28680.0,102.2532,102.3719,102.2166,102.2623,28680.0
2021-05-18 13:50:00,111.95,112.04,111.93,111.93,28968.0,102.2623,102.3445,102.244,102.244,28968.0
2021-05-18 13:55:00,111.94,111.99,111.93,111.97,23506.0,102.2532,102.2988,102.244,102.2806,23506.0
2021-05-18 14:00:00,111.96,112.0,111.89,111.93,61850.0,102.2714,102.308,102.2075,102.244,61850.0
2021-05-18 14:05:00,111.92,111.99,111.84,111.87,29133.0,102.2349,102.2988,102.1618,102.1892,29133.0
2021-05-18 14:10:00,111.88,111.91,111.82,111.84,16485.0,102.1983,102.2258,102.1435,102.1618,16485.0
2021-05-18 14:15:00,111.83,111.88,111.74,111.76,27353.0,102.1527,102.1983,102.0705,102.0887,27353.0
2021-05-18 14:20:00,111.77,111.83,111.64,111.68,28992.0,102.0979,102.1527,101.9791,102.0157,28992.0
2021-05-18 14:25:00,111.67,111.73,111.63,111.68,25883.0,102.0065,102.0613,101.97,102.0157,25883.0
2021-05-18 14:30:00,111.69,111.71,111.52,111.52,21245.0,102.0248,102.0431,101.8695,101.8695,21245.0
2021-05-18 14:35:00,111.52,111.64,111.48,111.57,36661.0,101.8695,101.9791,101.833,101.9152,36661.0
2021-05-18 14:40:00,111.57,111.6,111.41,111.47,26722.0,101.9152,101.9426,101.769,101.8238,26722.0
2021-05-18 14:45:00,111.48,111.49,111.4,111.45,40260.0,101.833,101.8421,101.7599,101.8056,40260.0
2021-05-18 14:50:00,111.47,111.54,111.45,111.53,24392.0,101.8238,101.8878,101.8056,101.8786,24392.0
2021-05-18 14:55:00,111.52,111.66,111.49,111.66,26095.0,101.8695,101.9974,101.8421,101.9974,26095.0
2021-05-18 15:00:00,111.65,111.68,111.56,111.64,30874.0,101.9883,102.0157,101.906,101.9791,30874.0
2021-05-18 15:05:00,111.63,111.68,111.56,111.67,21497.0,101.97,102.0157,101.906,102.0065,21497.0
2021-05-18 15:10:00,111.66,111.69,111.51,111.54,32767.0,101.9974,102.0248,101.8604,101.8878,32767.0
2021-05-18 15:15:00,111.55,111.58,111.5,111.55,32029.0,101.8969,101.9243,101.8512,101.8969,32029.0
2021-05-18 15:20:00,111.56,111.57,111.44,111.47,30997.0,101.906,101.9152,101.7964,101.8238,30997.0
2021-05-18 15:25:00,111.47,111.67,111.46,111.66,38066.0,101.8238,102.0065,101.8147,101.9974,38066.0
2021-05-18 15:30:00,111.66,111.8,111.58,111.78,74430.0,101.9974,102.1253,101.9243,102.107,74430.0
2021-05-18 15:35:00,111.77,111.81,111.64,111.65,62620.0,102.0979,102.1344,101.9791,101.9883,62620.0
2021-05-18 15:40:00,111.66,111.75,111.53,111.54,68562.0,101.9974,102.0796,101.8786,101.8878,68562.0
2021-05-18 15:45:00,111.54,111.6,111.36,111.45,89767.0,101.8878,101.9426,101.7233,101.8056,89767.0
2021-05-18 15:50:00,111.43,111.43,111.07,111.08,149182.0,101.7873,101.7873,101.4584,101.4676,149182.0
2021-05-18 15:55:00,111.09,111.21,111.05,111.09,322797.0,101.4767,101.5863,101.4402,101.4767,322797.0
2021-05-19 09:30:00,109.67,109.94,109.02,109.41,187454.0,100.1796,100.4262,99.5858,99.9421,187454.0
2021-05-19 09:35:00,109.42,109.56,109.01,109.23,107071.0,99.9512,100.0791,99.5767,99.7777,107071.0
2021-05-19 09:40:00,109.23,109.54,108.88,109.48,112565.0,99.7777,100.0608,99.458,100.006,112565.0
2021-05-19 09:45:00,109.46,109.54,109.2,109.32,78889.0,99.9878,100.0608,99.7503,99.8599,78889.0
2021-05-19 09:50:00,109.32,109.65,109.24,109.57,78559.0,99.8599,100.1613,99.7868,100.0882,78559.0
2021-05-19 09:55:00,109.55,109.81,109.43,109.55,75451.0,100.07,100.3075,99.9604,100.07,75451.0
2021-05-19 10:00:00,109.54,109.61,109.11,109.14,42700.0,100.0608,100.1248,99.6681,99.6955,42700.0
2021-05-19 10:05:00,109.14,109.24,109.01,109.03,41763.0,99.6955,99.7868,99.5767,99.595,41763.0
2021-05-19 10:10:00,109.04,109.16,108.96,109.03,44748.0,99.6041,99.7137,99.531,99.595,44748.0
2021-05-19 10:15:00,109.05,109.44,108.99,109.42,46561.0,99.6132,99.9695,99.5584,99.9512,46561.0
2021-05-19 10:20:00,109.41,109.52,109.29,109.32,45856.0,99.9421,100.0426,99.8325,99.8599,45856.0
2021-05-19 10:25:00,109.32,109.59,109.3,109.52,28019.0,99.8599,100.1065,99.8416,100.0426,28019.0
2021-05-19 10:30:00,109.53,109.54,109.2,109.26,37949.0,100.0517,100.0608,99.7503,99.8051,37949.0
2021-05-19 10:35:00,109.28,109.4,109.04,109.06,49880.0,99.8233,99.933,99.6041,99.6224,49880.0
2021-05-19 10:40:00,109.07,109.08,108.89,109.07,52544.0,99.6315,99.6406,99.4671,99.6315,52544.0
2021-05-19 10:45:00,109.06,109.18,108.94,109.09,35619.0,99.6224,99.732,99.5128,99.6498,35619.0
2021-05-19 10:50:00,109.07,109.44,109.05,109.33,36629.0,99.6315,99.9695,99.6132,99.869,36629.0
2021-05-19 10:55:00,109.32,109.37,109.16,109.17,22982.0,99.8599,99.9056,99.7137,99.7229,22982.0
2021-05-19 11:00:00,109.17,109.2,109.01,109.09,42378.0,99.7229,99.7503,99.5767,99.6498,42378.0
2021-05-19 11:05:00,109.09,109.47,109.09,109.46,33065.0,99.6498,99.9969,99.6498,99.9878,33065.0
2021-05-19 11:10:00,109.46,109.64,109.42,109.58,42381.0,99.9878,100.1522,99.9512,100.0974,42381.0
2021-05-19 11:15:00,109.58,109.67,109.44,109.45,43370.0,100.0974,100.1796,99.9695,99.9786,43370.0
2021-05-19 11:20:00,109.46,109.67,109.44,109.65,38952.0,99.9878,100.1796,99.9695,100.1613,38952.0
2021-05-19 11:25:00,109.65,109.66,109.55,109.56,23451.0,100.1613,100.1705,100.07,100.0791,23451.0
2021-05-19 11:30:00,109.57,109.61,109.38,109.44,35709.0,100.0882,100.1248,99.9147,99.9695,35709.0
2021-05-19 11:35:00,109.45,109.45,109.3,109.43,42105.0,99.9786,99.9786,99.8416,99.9604,42105.0
2021-05-19 11:40:00,109.42,109.5,109.37,109.44,21899.0,99.9512,100.0243,99.9056,99.9695,21899.0
2021-05-19 11:45:00,109.47,109.52,109.38,109.5,25589.0,99.9969,100.0426,99.9147,100.0243,25589.0
2021-05-19 11:50:00,109.49,109.55,109.4,109.46,24649.0,100.0152,100.07,99.933,99.9878,24649.0
2021-05-19 11:55:00,109.49,109.63,109.49,109.58,36369.0,100.0152,100.1431,100.0152,100.0974,36369.0
2021-05-19 12:00:00,109.58,109.63,109.53,109.62,15278.0,100.0974,100.1431,100.0517,100.1339,15278.0
2021-05-19 12:05:00,109.63,109.74,109.61,109.73,17254.0,100.1431,100.2435,100.1248,100.2344,17254.0
2021-05-19 12:10:00,109.72,109.81,109.71,109.75,25128.0,100.2253,100.3075,100.2161,100.2527,25128.0
2021-05-19 12:15:00,109.73,109.85,109.72,109.81,21576.0,100.2344,100.344,100.2253,100.3075,21576.0
2021-05-19 12:20:00,109.81,109.83,109.67,109.77,19055.0,100.3075,100.3257,100.1796,100.2709,19055.0
2021-05-19 12:25:00,109.76,109.77,109.64,109.68,24332.0,100.2618,100.2709,100.1522,100.1887,24332.0
2021-05-19 12:30:00,109.69,109.72,109.6,109.62,16004.0,100.1979,100.2253,100.1156,100.1339,16004.0
2021-05-19 12:35:00,109.63,109.69,109.52,109.62,20984.0,100.1431,100.1979,100.0426,100.1339,20984.0
2021-05-19 12:40:00,109.63,109.68,109.52,109.54,27453.0,100.1431,100.1887,100.0426,100.0608,27453.0
2021-05-19 12:45:00,109.56,109.68,109.55,109.64,13839.0,100.0791,100.1887,100.07,100.1522,13839.0
2021-05-19 12:50:00,109.64,109.66,109.54,109.61,13656.0,100.1522,100.1705,100.0608,100.1248,13656.0
2021-05-19 12:55:00,109.62,109.64,109.54,109.55,18668.0,100.1339,100.1522,100.0608,100.07,18668.0
2021-05-19 13:00:00,109.55,109.73,109.55,109.71,21867.0,100.07,100.2344,100.07,100.2161,21867.0
2021-05-19 13:05:00,109.71,109.8,109.66,109.68,24728.0,100.2161,100.2983,100.1705,100.1887,24728.0
2021-05-19 13:10:00,109.69,109.83,109.68,109.79,14151.0,100.1979,100.3257,100.1887,100.2892,14151.0
2021-05-19 13:15:00,109.79,109.88,109.77,109.77,15467.0,100.2892,100.3714,100.2709,100.2709,15467.0
2021-05-19 13:20:00,109.78,109.81,109.67,109.68,15500.0,100.2801,100.3075,100.1796,100.1887,15500.0
2021-05-19 13:25:00,109.68,109.73,109.58,109.73,18769.0,100.1887,100.2344,100.0974,100.2344,18769.0
2021-05-19 13:30:00,109.72,109.73,109.47,109.48,33368.0,100.2253,100.2344,99.9969,100.006,33368.0
2021-05-19 13:35:00,109.49,109.49,109.33,109.39,72412.0,100.0152,100.0152,99.869,99.9238,72412.0
2021-05-19 13:40:00,109.39,109.43,109.34,109.37,31738.0,99.9238,99.9604,99.8781,99.9056,31738.0
2021-05-19 13:45:00,109.37,109.49,109.37,109.46,32222.0,99.9056,100.0152,99.9056,99.9878,32222.0
2021-05-19 13:50:00,109.46,109.59,109.43,109.57,31743.0,99.9878,100.1065,99.9604,100.0882,31743.0
2021-05-19 13:55:00,109.56,109.61,109.53,109.54,20247.0,100.0791,100.1248,100.0517,100.0608,20247.0
2021-05-19 14:00:00,109.55,109.73,109.2,109.28,40038.0,100.07,100.2344,99.7503,99.8233,40038.0
2021-05-19 14:05:00,109.29,109.38,109.05,109.36,47481.0,99.8325,99.9147,99.6132,99.8964,47481.0
2021-05-19 14:10:00,109.35,109.37,109.15,109.2,19151.0,99.8873,99.9056,99.7046,99.7503,19151.0
2021-05-19 14:15:00,109.2,109.21,109.02,109.08,38588.0,99.7503,99.7594,99.5858,99.6406,38588.0
2021-05-19 14:20:00,109.09,109.79,109.08,109.64,55530.0,99.6498,100.2892,99.6406,100.1522,55530.0
2021-05-19 14:25:00,109.63,109.72,109.59,109.69,32105.0,100.1431,100.2253,100.1065,100.1979,32105.0
2021-05-19 14:30:00,109.7,109.86,109.56,109.56,35910.0,100.207,100.3532,100.0791,100.0791,35910.0
2021-05-19 14:35:00,109.57,109.65,109.29,109.3,46086.0,100.0882,100.1613,99.8325,99.8416,46086.0
2021-05-19 14:40:00,109.3,109.36,109.24,109.28,26074.0,99.8416,99.8964,99.7868,99.8233,26074.0
2021-05-19 14:45:00,109.28,109.28,109.15,109.19,24638.0,99.8233,99.8233,99.7046,99.7411,24638.0
2021-05-19 14:50:00,109.21,109.22,109.11,109.18,22964.0,99.7594,99.7685,99.6681,99.732,22964.0
2021-05-19 14:55:00,109.2,109.36,109.07,109.1,44525.0,99.7503,99.8964,99.6315,99.6589,44525.0
2021-05-19 15:00:00,109.1,109.11,108.9,108.9,58724.0,99.6589,99.6681,99.4762,99.4762,58724.0
2021-05-19 15:05:00,108.91,109.15,108.91,109.09,40266.0,99.4854,99.7046,99.4854,99.6498,40266.0
2021-05-19 15:10:00,109.08,109.29,109.06,109.15,140597.0,99.6406,99.8325,99.6224,99.7046,140597.0
2021-05-19 15:15:00,109.11,109.29,109.11,109.28,47709.0,99.6681,99.8325,99.6681,99.8233,47709.0
2021-05-19 15:20:00,109.3,109.52,109.22,109.42,46035.0,99.8416,100.0426,99.7685,99.9512,46035.0
2021-05-19 15:25:00,109.42,109.6,109.37,109.49,32308.0,99.9512,100.1156,99.9056,100.0152,32308.0
2021-05-19 15:30:00,109.5,109.53,109.23,109.36,52913.0,100.0243,100.0517,99.7777,99.8964,52913.0
2021-05-19 15:35:00,109.37,109.37,109.17,109.29,75402.0,99.9056,99.9056,99.7229,99.8325,75402.0
2021-05-19 15:40:00,109.28,109.29,109.17,109.21,56477.0,99.8233,99.8325,99.7229,99.7594,56477.0
2021-05-19 15:45:00,109.2,109.27,109.1,109.23,64243.0,99.7503,99.8142,99.6589,99.7777,64243.0
2021-05-19 15:50:00,109.25,109.47,109.22,109.45,242331.0,99.7959,99.9969,99.7685,99.9786,242331.0
2021-05-19 15:55:00,109.45,109.68,109.32,109.64,449890.0,99.9786,100.1887,99.8599,100.1522,449890.0
2021-05-20 09:30:00,109.98,110.49,109.87,110.39,114496.0,100.4628,100.9286,100.3623,100.8373,114496.0
2021-05-20 09:35:00,110.42,110.72,110.37,110.45,95183.0,100.8647,101.1387,100.819,100.8921,95183.0
2021-05-20 09:40:00,110.47,110.7,110.38,110.67,64028.0,100.9104,101.1205,100.8282,101.0931,64028.0
2021-05-20 09:45:00,110.67,110.85,110.48,110.51,87892.0,101.0931,101.2575,100.9195,100.9469,87892.0
2021-05-20 09:50:00,110.51,110.85,110.51,110.85,76212.0,100.9469,101.2575,100.9469,101.2575,76212.0
2021-05-20 09:55:00,110.84,111.04,110.7,110.7,106359.0,101.2483,101.431,101.1205,101.1205,106359.0
2021-05-20 10:00:00,110.71,111.08,110.71,111.07,61034.0,101.1296,101.4676,101.1296,101.4584,61034.0
2021-05-20 10:05:00,111.07,111.1,110.83,110.95,22702.0,101.4584,101.4858,101.2392,101.3488,22702.0
2021-05-20 10:10:00,110.97,111.0,110.82,110.93,20398.0,101.3671,101.3945,101.2301,101.3306,20398.0
2021-05-20 10:15:00,110.95,111.08,110.94,110.98,19026.0,101.3488,101.4676,101.3397,101.3762,19026.0
2021-05-20 10:20:00,110.97,111.01,110.82,110.94,21519.0,101.3671,101.4036,101.2301,101.3397,21519.0
2021-05-20 10:25:00,110.9,111.08,110.9,111.03,22375.0,101.3032,101.4676,101.3032,101.4219,22375.0
2021-05-20 10:30:00,111.05,111.1,110.92,110.92,24361.0,101.4402,101.4858,101.3214,101.3214,24361.0
2021-05-20 10:35:00,110.92,111.09,110.85,111.09,32061.0,101.3214,101.4767,101.2575,101.4767,32061.0
2021-05-20 10:40:00,111.1,111.19,110.97,111.03,48125.0,101.4858,101.5681,101.3671,101.4219,48125.0
2021-05-20 10:45:00,111.02,111.29,111.0,111.13,174927.0,101.4128,101.6594,101.3945,101.5132,174927.0
2021-05-20 10:50:00,111.14,111.21,110.97,110.98,40245.0,101.5224,101.5863,101.3671,101.3762,40245.0
2021-05-20 10:55:00,110.97,110.99,110.81,110.88,28818.0,101.3671,101.3854,101.2209,101.2849,28818.0
2021-05-20 11:00:00,110.89,111.01,110.79,110.82,36029.0,101.294,101.4036,101.2027,101.2301,36029.0
2021-05-20 11:05:00,110.81,110.98,110.78,110.95,43858.0,101.2209,101.3762,101.1935,101.3488,43858.0
2021-05-20 11:10:00,110.94,111.07,110.93,110.98,33053.0,101.3397,101.4584,101.3306,101.3762,33053.0
2021-05-20 11:15:00,111.0,111.03,110.94,110.96,23586.0,101.3945,101.4219,101.3397,101.358,23586.0
2021-05-20 11:20:00,110.96,110.99,110.89,110.94,24633.0,101.358,101.3854,101.294,101.3397,24633.0
2021-05-20 11:25:00,110.93,111.15,110.93,111.13,49304.0,101.3306,101.5315,101.3306,101.5132,49304.0
2021-05-20 11:30:00,111.13,111.24,111.11,111.18,72848.0,101.5132,101.6137,101.495,101.5589,72848.0
2021-05-20 11:35:00,111.15,111.3,111.14,111.3,66031.0,101.5315,101.6685,101.5224,101.6685,66031.0
2021-05-20 11:40:00,111.32,111.46,111.32,111.43,26588.0,101.6868,101.8147,101.6868,101.7873,26588.0
2021-05-20 11:45:00,111.41,111.54,111.36,111.54,27186.0,101.769,101.8878,101.7233,101.8878,27186.0
2021-05-20 11:50:00,111.54,111.69,111.5,111.53,55900.0,101.8878,102.0248,101.8512,101.8786,55900.0
2021-05-20 11:55:00,111.53,111.58,111.37,111.37,19166.0,101.8786,101.9243,101.7325,101.7325,19166.0
2021-05-20 12:00:00,111.39,111.41,111.32,111.37,22455.0,101.7508,101.769,101.6868,101.7325,22455.0
2021-05-20 12:05:00,111.37,111.5,111.34,111.45,18898.0,101.7325,101.8512,101.7051,101.8056,18898.0
2021-05-20 12:10:00,111.44,111.46,111.34,111.34,20051.0,101.7964,101.8147,101.7051,101.7051,20051.0
2021-05-20 12:15:00,111.34,111.42,111.26,111.26,15995.0,101.7051,101.7782,101.632,101.632,15995.0
2021-05-20 12:20:00,111.26,111.49,111.26,111.48,35742.0,101.632,101.8421,101.632,101.833,35742.0
2021-05-20 12:25:00,111.48,111.49,111.38,111.38,23115.0,101.833,101.8421,101.7416,101.7416,23115.0
2021-05-20 12:30:00,111.42,111.49,111.39,111.45,31184.0,101.7782,101.8421,101.7508,101.8056,31184.0
2021-05-20 12:35:00,111.44,111.44,111.27,111.38,36133.0,101.7964,101.7964,101.6411,101.7416,36133.0
2021-05-20 12:40:00,111.39,111.44,111.31,111.33,29932.0,101.7508,101.7964,101.6777,101.6959,29932.0
2021-05-20 12:45:00,111.32,111.47,111.32,111.42,27183.0,101.6868,101.8238,101.6868,101.7782,27183.0
2021-05-20 12:50:00,111.41,111.47,111.37,111.43,15045.0,101.769,101.8238,101.7325,101.7873,15045.0
2021-05-20 12:55:00,111.41,111.46,111.39,111.4,24899.0,101.769,101.8147,101.7508,101.7599,24899.0
2021-05-20 13:00:00,111.39,111.39,111.21,111.25,21156.0,101.7508,101.7508,101.5863,101.6229,21156.0
2021-05-20 13:05:00,111.25,111.35,111.25,111.29,15244.0,101.6229,101.7142,101.6229,101.6594,15244.0
2021-05-20 13:10:00,111.31,111.32,111.24,111.25,27148.0,101.6777,101.6868,101.6137,101.6229,27148.0
2021-05-20 13:15:00,111.24,111.32,111.24,111.26,19200.0,101.6137,101.6868,101.6137,101.632,19200.0
2021-05-20 13:20:00,111.27,111.37,111.27,111.33,22887.0,101.6411,101.7325,101.6411,101.6959,22887.0
2021-05-20 13:25:00,111.32,111.33,111.22,111.26,25747.0,101.6868,101.6959,101.5955,101.632,25747.0
2021-05-20 13:30:00,111.26,111.37,111.25,111.31,20180.0,101.632,101.7325,101.6229,101.6777,20180.0
2021-05-20 13:35:00,111.33,111.42,111.31,111.38,21001.0,101.6959,101.7782,101.6777,101.7416,21001.0
2021-05-20 13:40:00,111.38,111.41,111.28,111.32,28306.0,101.7416,101.769,101.6503,101.6868,28306.0
2021-05-20 13:45:00,111.31,111.43,111.29,111.4,35097.0,101.6777,101.7873,101.6594,101.7599,35097.0
2021-05-20 13:50:00,111.39,111.4,111.14,111.29,31862.0,101.7508,101.7599,101.5224,101.6594,31862.0
2021-05-20 13:55:00,111.28,111.41,111.23,111.34,42802.0,101.6503,101.769,101.6046,101.7051,42802.0
2021-05-20 14:00:00,111.34,111.39,111.31,111.33,29003.0,101.7051,101.7508,101.6777,101.6959,29003.0
2021-05-20 14:05:00,111.33,111.45,111.31,111.43,37348.0,101.6959,101.8056,101.6777,101.7873,37348.0
2021-05-20 14:10:00,111.43,111.47,111.38,111.43,25259.0,101.7873,101.8238,101.7416,101.7873,25259.0
2021-05-20 14:15:00,111.43,111.54,111.39,111.54,32896.0,101.7873,101.8878,101.7508,101.8878,32896.0
2021-05-20 14:20:00,111.54,111.56,111.43,111.47,32980.0,101.8878,101.906,101.7873,101.8238,32980.0
2021-05-20 14:25:00,111.47,111.52,111.41,111.45,24275.0,101.8238,101.8695,101.769,101.8056,24275.0
2021-05-20 14:30:00,111.46,111.52,111.34,111.37,49565.0,101.8147,101.8695,101.7051,101.7325,49565.0
2021-05-20 14:35:00,111.37,111.66,111.36,111.53,109317.0,101.7325,101.9974,101.7233,101.8786,109317.0
2021-05-20 14:40:00,111.53,111.63,111.48,111.52,22200.0,101.8786,101.97,101.833,101.8695,22200.0
2021-05-20 14:45:00,111.53,111.57,111.48,111.5,23607.0,101.8786,101.9152,101.833,101.8512,23607.0
2021-05-20 14:50:00,111.48,111.58,111.43,111.58,23828.0,101.833,101.9243,101.7873,101.9243,23828.0
2021-05-20 14:55:00,111.56,111.57,111.35,111.41,21277.0,101.906,101.9152,101.7142,101.769,21277.0
2021-05-20 15:00:00,111.42,111.45,111.31,111.34,22882.0,101.7782,101.8056,101.6777,101.7051,22882.0
2021-05-20 15:05:00,111.33,111.38,111.31,111.36,25861.0,101.6959,101.7416,101.6777,101.7233,25861.0
2021-05-20 15:10:00,111.38,111.49,111.34,111.42,44532.0,101.7416,101.8421,101.7051,101.7782,44532.0
2021-05-20 15:15:00,111.42,111.46,111.37,111.39,20611.0,101.7782,101.8147,101.7325,101.7508,20611.0
2021-05-20 15:20:00,111.39,111.51,111.37,111.5,40960.0,101.7508,101.8604,101.7325,101.8512,40960.0
2021-05-20 15:25:00,111.51,111.64,111.5,111.58,30319.0,101.8604,101.9791,101.8512,101.9243,30319.0
2021-05-20 15:30:00,111.58,111.6,111.45,111.49,53144.0,101.9243,101.9426,101.8056,101.8421,53144.0
2021-05-20 15:35:00,111.5,111.59,111.42,111.46,84206.0,101.8512,101.9334,101.7782,101.8147,84206.0
2021-05-20 15:40:00,111.47,111.52,111.37,111.43,134079.0,101.8238,101.8695,101.7325,101.7873,134079.0
2021-05-20 15:45:00,111.44,111.53,111.33,111.33,71386.0,101.7964,101.8786,101.6959,101.6959,71386.0
2021-05-20 15:50:00,111.35,111.61,111.17,111.54,154535.0,101.7142,101.9517,101.5498,101.8878,154535.0
2021-05-20 15:55:00,111.54,111.54,111.36,111.41,235630.0,101.8878,101.8878,101.7233,101.769,235630.0
2021-05-21 09:30:00,111.58,112.22,111.5,111.96,319558.0,101.9243,102.5089,101.8512,102.2714,319558.0
2021-05-21 09:35:00,111.96,111.98,111.57,111.75,63939.0,102.2714,102.2897,101.9152,102.0796,63939.0
2021-05-21 09:40:00,111.75,111.86,111.71,111.82,32620.0,102.0796,102.1801,102.0431,102.1435,32620.0
2021-05-21 09:45:00,111.82,111.87,111.45,111.47,49017.0,102.1435,102.1892,101.8056,101.8238,49017.0
2021-05-21 09:50:00,111.46,111.56,111.37,111.38,34466.0,101.8147,101.906,101.7325,101.7416,34466.0
2021-05-21 09:55:00,111.38,111.49,111.34,111.44,37110.0,101.7416,101.8421,101.7051,101.7964,37110.0
2021-05-21 10:00:00,111.44,111.45,111.13,111.26,64848.0,101.7964,101.8056,101.5132,101.632,64848.0
2021-05-21 10:05:00,111.29,111.34,111.07,111.11,59141.0,101.6594,101.7051,101.4584,101.495,59141.0
2021-05-21 10:10:00,111.1,111.23,111.05,111.21,60131.0,101.4858,101.6046,101.4402,101.5863,60131.0
2021-05-21 10:15:00,111.21,111.31,111.18,111.24,60845.0,101.5863,101.6777,101.5589,101.6137,60845.0
2021-05-21 10:20:00,111.25,111.28,111.04,111.09,45612.0,101.6229,101.6503,101.431,101.4767,45612.0
2021-05-21 10:25:00,111.1,111.15,111.01,111.04,28989.0,101.4858,101.5315,101.4036,101.431,28989.0
2021-05-21 10:30:00,111.02,111.18,111.01,111.18,33966.0,101.4128,101.5589,101.4036,101.5589,33966.0
2021-05-21 10:35:00,111.2,111.26,111.11,111.24,35083.0,101.5772,101.632,101.495,101.6137,35083.0
2021-05-21 10:40:00,111.24,111.33,111.21,111.26,66370.0,101.6137,101.6959,101.5863,101.632,66370.0
2021-05-21 10:45:00,111.26,111.37,111.23,111.37,33451.0,101.632,101.7325,101.6046,101.7325,33451.0
2021-05-21 10:50:00,111.36,111.36,111.19,111.21,23190.0,101.7233,101.7233,101.5681,101.5863,23190.0
2021-05-21 10:55:00,111.21,111.31,111.13,111.23,34861.0,101.5863,101.6777,101.5132,101.6046,34861.0
2021-05-21 11:00:00,111.25,111.27,110.99,111.01,52472.0,101.6229,101.6411,101.3854,101.4036,52472.0
2021-05-21 11:05:00,111.0,111.15,110.99,111.07,21482.0,101.3945,101.5315,101.3854,101.4584,21482.0
2021-05-21 11:10:00,111.08,111.21,111.05,111.13,25534.0,101.4676,101.5863,101.4402,101.5132,25534.0
2021-05-21 11:15:00,111.14,111.2,111.14,111.17,18422.0,101.5224,101.5772,101.5224,101.5498,18422.0
2021-05-21 11:20:00,111.17,111.28,111.16,111.2,17859.0,101.5498,101.6503,101.5407,101.5772,17859.0
2021-05-21 11:25:00,111.2,111.22,111.01,111.03,34937.0,101.5772,101.5955,101.4036,101.4219,34937.0
2021-05-21 11:30:00,111.03,111.22,111.0,111.15,24948.0,101.4219,101.5955,101.3945,101.5315,24948.0
2021-05-21 11:35:00,111.15,111.15,110.99,111.01,24407.0,101.5315,101.5315,101.3854,101.4036,24407.0
2021-05-21 11:40:00,110.99,111.05,110.93,110.99,33778.0,101.3854,101.4402,101.3306,101.3854,33778.0
2021-05-21 11:45:00,111.02,111.08,110.95,110.97,27761.0,101.4128,101.4676,101.3488,101.3671,27761.0
2021-05-21 11:50:00,110.98,111.07,110.87,110.9,30353.0,101.3762,101.4584,101.2757,101.3032,30353.0
2021-05-21 11:55:00,110.9,110.9,110.75,110.82,29530.0,101.3032,101.3032,101.1661,101.2301,29530.0
2021-05-21 12:00:00,110.81,110.93,110.79,110.9,24091.0,101.2209,101.3306,101.2027,101.3032,24091.0
2021-05-21 12:05:00,110.92,110.92,110.62,110.69,37367.0,101.3214,101.3214,101.0474,101.1113,37367.0
2021-05-21 12:10:00,110.71,110.72,110.63,110.68,16027.0,101.1296,101.1387,101.0565,101.1022,16027.0
2021-05-21 12:15:00,110.66,110.72,110.64,110.7,20566.0,101.0839,101.1387,101.0657,101.1205,20566.0
2021-05-21 12:20:00,110.7,110.76,110.65,110.65,12199.0,101.1205,101.1753,101.0748,101.0748,12199.0
2021-05-21 12:25:00,110.66,110.74,110.61,110.72,20140.0,101.0839,101.157,101.0382,101.1387,20140.0
2021-05-21 12:30:00,110.71,110.81,110.71,110.76,21631.0,101.1296,101.2209,101.1296,101.1753,21631.0
2021-05-21 12:35:00,110.75,110.81,110.72,110.8,21660.0,101.1661,101.2209,101.1387,101.2118,21660.0
2021-05-21 12:40:00,110.8,110.89,110.8,110.87,19577.0,101.2118,101.294,101.2118,101.2757,19577.0
2021-05-21 12:45:00,110.85,110.85,110.74,110.78,18151.0,101.2575,101.2575,101.157,101.1935,18151.0
2021-05-21 12:50:00,110.79,110.79,110.6,110.6,30854.0,101.2027,101.2027,101.0291,101.0291,30854.0
2021-05-21 12:55:00,110.6,110.75,110.57,110.7,17346.0,101.0291,101.1661,101.0017,101.1205,17346.0
2021-05-21 13:00:00,110.7,110.78,110.69,110.74,17628.0,101.1205,101.1935,101.1113,101.157,17628.0
2021-05-21 13:05:00,110.75,110.86,110.75,110.77,33527.0,101.1661,101.2666,101.1661,101.1844,33527.0
2021-05-21 13:10:00,110.75,110.82,110.69,110.7,28770.0,101.1661,101.2301,101.1113,101.1205,28770.0
2021-05-21 13:15:00,110.7,110.71,110.61,110.65,28873.0,101.1205,101.1296,101.0382,101.0748,28873.0
2021-05-21 13:20:00,110.64,110.79,110.62,110.79,32151.0,101.0657,101.2027,101.0474,101.2027,32151.0
2021-05-21 13:25:00,110.78,110.8,110.73,110.76,17363.0,101.1935,101.2118,101.1479,101.1753,17363.0
2021-05-21 13:30:00,110.76,110.88,110.75,110.87,15497.0,101.1753,101.2849,101.1661,101.2757,15497.0
2021-05-21 13:35:00,110.86,110.86,110.81,110.82,21739.0,101.2666,101.2666,101.2209,101.2301,21739.0
2021-05-21 13:40:00,110.81,110.81,110.74,110.79,18946.0,101.2209,101.2209,101.157,101.2027,18946.0
2021-05-21 13:45:00,110.79,110.86,110.78,110.86,25389.0,101.2027,101.2666,101.1935,101.2666,25389.0
2021-05-21 13:50:00,110.85,110.89,110.83,110.86,24419.0,101.2575,101.294,101.2392,101.2666,24419.0
2021-05-21 13:55:00,110.87,110.88,110.72,110.73,17996.0,101.2757,101.2849,101.1387,101.1479,17996.0
2021-05-21 14:00:00,110.73,110.81,110.73,110.81,21774.0,101.1479,101.2209,101.1479,101.2209,21774.0
2021-05-21 14:05:00,110.8,110.94,110.76,110.88,28446.0,101.2118,101.3397,101.1753,101.2849,28446.0
2021-05-21 14:10:00,110.87,110.93,110.84,110.89,16696.0,101.2757,101.3306,101.2483,101.294,16696.0
2021-05-21 14:15:00,110.88,110.89,110.81,110.84,20978.0,101.2849,101.294,101.2209,101.2483,20978.0
2021-05-21 14:20:00,110.83,110.85,110.8,110.8,26095.0,101.2392,101.2575,101.2118,101.2118,26095.0
2021-05-21 14:25:00,110.81,110.83,110.7,110.76,52979.0,101.2209,101.2392,101.1205,101.1753,52979.0
2021-05-21 14:30:00,110.76,110.88,110.76,110.78,24883.0,101.1753,101.2849,101.1753,101.1935,24883.0
2021-05-21 14:35:00,110.76,110.82,110.65,110.74,37092.0,101.1753,101.2301,101.0748,101.157,37092.0
2021-05-21 14:40:00,110.73,110.77,110.69,110.72,18139.0,101.1479,101.1844,101.1113,101.1387,18139.0
2021-05-21 14:45:00,110.72,110.8,110.71,110.76,17819.0,101.1387,101.2118,101.1296,101.1753,17819.0
2021-05-21 14:50:00,110.74,110.84,110.73,110.84,18563.0,101.157,101.2483,101.1479,101.2483,18563.0
2021-05-21 14:55:00,110.84,110.85,110.74,110.75,22010.0,101.2483,101.2575,101.157,101.1661,22010.0
2021-05-21 15:00:00,110.75,110.79,110.69,110.79,31362.0,101.1661,101.2027,101.1113,101.2027,31362.0
2021-05-21 15:05:00,110.78,110.86,110.78,110.81,30061.0,101.1935,101.2666,101.1935,101.2209,30061.0
2021-05-21 15:10:00,110.81,110.91,110.81,110.86,35319.0,101.2209,101.3123,101.2209,101.2666,35319.0
2021-05-21 15:15:00,110.85,110.94,110.83,110.93,36353.0,101.2575,101.3397,101.2392,101.3306,36353.0
2021-05-21 15:20:00,110.92,111.03,110.89,110.98,24510.0,101.3214,101.4219,101.294,101.3762,24510.0
2021-05-21 15:25:00,110.98,111.02,110.92,110.94,42395.0,101.3762,101.4128,101.3214,101.3397,42395.0
2021-05-21 15:30:00,110.93,110.93,110.73,110.75,66605.0,101.3306,101.3306,101.1479,101.1661,66605.0
2021-05-21 15:35:00,110.76,110.87,110.76,110.77,36003.0,101.1753,101.2757,101.1753,101.1844,36003.0
2021-05-21 15:40:00,110.77,110.82,110.71,110.72,46384.0,101.1844,101.2301,101.1296,101.1387,46384.0
2021-05-21 15:45:00,110.71,110.8,110.62,110.8,77355.0,101.1296,101.2118,101.0474,101.2118,77355.0
2021-05-21 15:50:00,110.79,110.83,110.68,110.72,131441.0,101.2027,101.2392,101.1022,101.1387,131441.0
2021-05-21 15:55:00,110.73,110.93,110.73,110.92,347598.0,101.1479,101.3306,101.1479,101.3214,347598.0
2021-05-24 09:30:00,111.8,111.99,111.52,111.96,159270.0,102.1253,102.2988,101.8695,102.2714,159270.0
2021-05-24 09:35:00,111.96,112.33,111.92,112.27,103815.0,102.2714,102.6094,102.2349,102.5546,103815.0
2021-05-24 09:40:00,112.26,112.33,112.08,112.13,102109.0,102.5455,102.6094,102.381,102.4267,102109.0
2021-05-24 09:45:00,112.13,112.17,111.91,111.97,64365.0,102.4267,102.4633,102.2258,102.2806,64365.0
2021-05-24 09:50:00,111.99,112.01,111.72,111.74,45793.0,102.2988,102.3171,102.0522,102.0705,45793.0
2021-05-24 09:55:00,111.73,111.75,111.63,111.72,23431.0,102.0613,102.0796,101.97,102.0522,23431.0
2021-05-24 10:00:00,111.74,111.91,111.68,111.89,41097.0,102.0705,102.2258,102.0157,102.2075,41097.0
2021-05-24 10:05:00,111.91,112.1,111.88,112.09,37872.0,102.2258,102.3993,102.1983,102.3902,37872.0
2021-05-24 10:10:00,112.08,112.24,112.04,112.21,38571.0,102.381,102.5272,102.3445,102.4998,38571.0
2021-05-24 10:15:00,112.22,112.42,112.22,112.38,66110.0,102.5089,102.6916,102.5089,102.6551,66110.0
2021-05-24 10:20:00,112.38,112.48,112.32,112.46,29245.0,102.6551,102.7464,102.6003,102.7282,29245.0
2021-05-24 10:25:00,112.46,112.53,112.43,112.45,34653.0,102.7282,102.7921,102.7008,102.719,34653.0
2021-05-24 10:30:00,112.46,112.63,112.46,112.63,40368.0,102.7282,102.8834,102.7282,102.8834,40368.0
2021-05-24 10:35:00,112.63,112.68,112.57,112.59,23017.0,102.8834,102.9291,102.8286,102.8469,23017.0
2021-05-24 10:40:00,112.61,112.69,112.61,112.68,19912.0,102.8652,102.9383,102.8652,102.9291,19912.0
2021-05-24 10:45:00,112.67,112.68,112.39,112.5,48187.0,102.92,102.9291,102.6642,102.7647,48187.0
2021-05-24 10:50:00,112.52,112.6,112.52,112.54,18034.0,102.783,102.856,102.783,102.8012,18034.0
2021-05-24 10:55:00,112.55,112.84,112.55,112.83,55486.0,102.8104,103.0753,102.8104,103.0661,55486.0
2021-05-24 11:00:00,112.83,112.87,112.53,112.54,31846.0,103.0661,103.1027,102.7921,102.8012,31846.0
2021-05-24 11:05:00,112.54,112.55,112.48,112.55,23577.0,102.8012,102.8104,102.7464,102.8104,23577.0
2021-05-24 11:10:00,112.56,112.64,112.56,112.64,19688.0,102.8195,102.8926,102.8195,102.8926,19688.0
2021-05-24 11:15:00,112.65,112.83,112.64,112.8,58301.0,102.9017,103.0661,102.8926,103.0387,58301.0
2021-05-24 11:20:00,112.82,112.87,112.8,112.87,24149.0,103.057,103.1027,103.0387,103.1027,24149.0
2021-05-24 11:25:00,112.86,112.93,112.85,112.9,27821.0,103.0935,103.1575,103.0844,103.1301,27821.0
2021-05-24 11:30:00,112.91,113.03,112.9,112.93,68707.0,103.1392,103.2488,103.1301,103.1575,68707.0
2021-05-24 11:35:00,112.92,112.93,112.83,112.85,28705.0,103.1484,103.1575,103.0661,103.0844,28705.0
2021-05-24 11:40:00,112.84,112.93,112.82,112.83,35237.0,103.0753,103.1575,103.057,103.0661,35237.0
2021-05-24 11:45:00,112.82,112.84,112.68,112.68,39602.0,103.057,103.0753,102.9291,102.9291,39602.0
2021-05-24 11:50:00,112.66,112.66,112.56,112.58,24487.0,102.9108,102.9108,102.8195,102.8378,24487.0
2021-05-24 11:55:00,112.58,112.58,112.44,112.47,13041.0,102.8378,102.8378,102.7099,102.7373,13041.0
2021-05-24 12:00:00,112.48,112.52,112.46,112.48,18924.0,102.7464,102.783,102.7282,102.7464,18924.0
2021-05-24 12:05:00,112.48,112.53,112.45,112.45,16084.0,102.7464,102.7921,102.719,102.719,16084.0
2021-05-24 12:10:00,112.46,112.52,112.44,112.48,13410.0,102.7282,102.783,102.7099,102.7464,13410.0
2021-05-24 12:15:00,112.49,112.5,112.46,112.48,7699.0,102.7556,102.7647,102.7282,102.7464,7699.0
2021-05-24 12:20:00,112.48,112.53,112.42,112.45,12138.0,102.7464,102.7921,102.6916,102.719,12138.0
2021-05-24 12:25:00,112.45,112.47,112.39,112.41,15642.0,102.719,102.7373,102.6642,102.6825,15642.0
2021-05-24 12:30:00,112.42,112.52,112.4,112.52,20389.0,102.6916,102.783,102.6733,102.783,20389.0
2021-05-24 12:35:00,112.51,112.53,112.49,112.5,14700.0,102.7738,102.7921,102.7556,102.7647,14700.0
2021-05-24 12:40:00,112.49,112.62,112.46,112.54,26344.0,102.7556,102.8743,102.7282,102.8012,26344.0
2021-05-24 12:45:00,112.54,112.56,112.48,112.51,11366.0,102.8012,102.8195,102.7464,102.7738,11366.0
2021-05-24 12:50:00,112.49,112.5,112.4,112.41,11521.0,102.7556,102.7647,102.6733,102.6825,11521.0
2021-05-24 12:55:00,112.4,112.4,112.33,112.36,11870.0,102.6733,102.6733,102.6094,102.6368,11870.0
2021-05-24 13:00:00,112.35,112.36,112.32,112.34,11518.0,102.6277,102.6368,102.6003,102.6185,11518.0
2021-05-24 13:05:00,112.34,112.34,112.22,112.22,11161.0,102.6185,102.6185,102.5089,102.5089,11161.0
2021-05-24 13:10:00,112.22,112.29,112.19,112.28,10520.0,102.5089,102.5729,102.4815,102.5637,10520.0
2021-05-24 13:15:00,112.28,112.38,112.27,112.38,12839.0,102.5637,102.6551,102.5546,102.6551,12839.0
2021-05-24 13:20:00,112.36,112.38,112.32,112.33,12851.0,102.6368,102.6551,102.6003,102.6094,12851.0
2021-05-24 13:25:00,112.34,112.36,112.31,112.32,12402.0,102.6185,102.6368,102.5911,102.6003,12402.0
2021-05-24 13:30:00,112.32,112.39,112.3,112.38,25503.0,102.6003,102.6642,102.582,102.6551,25503.0
2021-05-24 13:35:00,112.37,112.37,112.3,112.32,19860.0,102.6459,102.6459,102.582,102.6003,19860.0
2021-05-24 13:40:00,112.31,112.32,112.25,112.29,15443.0,102.5911,102.6003,102.5363,102.5729,15443.0
2021-05-24 13:45:00,112.3,112.31,112.26,112.31,21581.0,102.582,102.5911,102.5455,102.5911,21581.0
2021-05-24 13:50:00,112.31,112.34,112.2,112.24,28669.0,102.5911,102.6185,102.4907,102.5272,28669.0
2021-05-24 13:55:00,112.25,112.41,112.24,112.31,45364.0,102.5363,102.6825,102.5272,102.5911,45364.0
2021-05-24 14:00:00,112.32,112.4,112.31,112.37,19337.0,102.6003,102.6733,102.5911,102.6459,19337.0
2021-05-24 14:05:00,112.39,112.44,112.37,112.4,21315.0,102.6642,102.7099,102.6459,102.6733,21315.0
2021-05-24 14:10:00,112.41,112.54,112.39,112.53,46643.0,102.6825,102.8012,102.6642,102.7921,46643.0
2021-05-24 14:15:00,112.52,112.57,112.49,112.57,12452.0,102.783,102.8286,102.7556,102.8286,12452.0
2021-05-24 14:20:00,112.58,112.58,112.54,112.54,22477.0,102.8378,102.8378,102.8012,102.8012,22477.0
2021-05-24 14:25:00,112.54,112.56,112.52,112.53,14470.0,102.8012,102.8195,102.783,102.7921,14470.0
2021-05-24 14:30:00,112.53,112.67,112.53,112.67,23961.0,102.7921,102.92,102.7921,102.92,23961.0
2021-05-24 14:35:00,112.66,112.66,112.61,112.63,15074.0,102.9108,102.9108,102.8652,102.8834,15074.0
2021-05-24 14:40:00,112.63,112.68,112.63,112.64,10770.0,102.8834,102.9291,102.8834,102.8926,10770.0
2021-05-24 14:45:00,112.64,112.65,112.58,112.62,10143.0,102.8926,102.9017,102.8378,102.8743,10143.0
2021-05-24 14:50:00,112.62,112.64,112.59,112.62,13113.0,102.8743,102.8926,102.8469,102.8743,13113.0
2021-05-24 14:55:00,112.62,112.65,112.46,112.5,56831.0,102.8743,102.9017,102.7282,102.7647,56831.0
2021-05-24 15:00:00,112.49,112.59,112.49,112.59,56562.0,102.7556,102.8469,102.7556,102.8469,56562.0
2021-05-24 15:05:00,112.58,112.71,112.57,112.68,34448.0,102.8378,102.9565,102.8286,102.9291,34448.0
2021-05-24 15:10:00,112.68,112.68,112.47,112.47,27100.0,102.9291,102.9291,102.7373,102.7373,27100.0
2021-05-24 15:15:00,112.49,112.58,112.48,112.57,16077.0,102.7556,102.8378,102.7464,102.8286,16077.0
2021-05-24 15:20:00,112.57,112.63,112.56,112.59,30074.0,102.8286,102.8834,102.8195,102.8469,30074.0
2021-05-24 15:25:00,112.59,112.62,112.54,112.56,20381.0,102.8469,102.8743,102.8012,102.8195,20381.0
2021-05-24 15:30:00,112.55,112.62,112.54,112.59,43066.0,102.8104,102.8743,102.8012,102.8469,43066.0
2021-05-24 15:35:00,112.59,112.68,112.59,112.67,48819.0,102.8469,102.9291,102.8469,102.92,48819.0
2021-05-24 15:40:00,112.67,112.68,112.56,112.66,84795.0,102.92,102.9291,102.8195,102.9108,84795.0
2021-05-24 15:45:00,112.65,112.69,112.58,112.63,68534.0,102.9017,102.9383,102.8378,102.8834,68534.0
2021-05-24 15:50:00,112.63,112.8,112.52,112.63,174365.0,102.8834,103.0387,102.783,102.8834,174365.0
2021-05-24 15:55:00,112.63,112.63,112.43,112.53,258594.0,102.8834,102.8834,102.7008,102.7921,258594.0
2021-05-25 09:30:00,112.92,113.15,112.69,112.85,130244.0,103.1484,103.3584,102.9383,103.0844,130244.0
2021-05-25 09:35:00,112.82,112.99,112.72,112.76,52767.0,103.057,103.2123,102.9657,103.0022,52767.0
2021-05-25 09:40:00,112.75,112.78,112.4,112.44,58415.0,102.9931,103.0205,102.6733,102.7099,58415.0
2021-05-25 09:45:00,112.44,112.56,112.18,112.2,107475.0,102.7099,102.8195,102.4724,102.4907,107475.0
2021-05-25 09:50:00,112.2,112.46,112.2,112.36,60432.0,102.4907,102.7282,102.4907,102.6368,60432.0
2021-05-25 09:55:00,112.34,112.84,112.34,112.58,120611.0,102.6185,103.0753,102.6185,102.8378,120611.0
2021-05-25 10:00:00,112.57,112.72,112.46,112.52,36425.0,102.8286,102.9657,102.7282,102.783,36425.0
2021-05-25 10:05:00,112.51,112.54,112.36,112.47,43412.0,102.7738,102.8012,102.6368,102.7373,43412.0
2021-05-25 10:10:00,112.46,112.51,112.34,112.4,21757.0,102.7282,102.7738,102.6185,102.6733,21757.0
2021-05-25 10:15:00,112.41,112.51,112.33,112.5,87740.0,102.6825,102.7738,102.6094,102.7647,87740.0
2021-05-25 10:20:00,112.47,112.56,112.46,112.51,31123.0,102.7373,102.8195,102.7282,102.7738,31123.0
2021-05-25 10:25:00,112.52,112.6,112.47,112.58,31382.0,102.783,102.856,102.7373,102.8378,31382.0
2021-05-25 10:30:00,112.58,112.59,112.41,112.46,38549.0,102.8378,102.8469,102.6825,102.7282,38549.0
2021-05-25 10:35:00,112.48,112.59,112.46,112.59,19192.0,102.7464,102.8469,102.7282,102.8469,19192.0
2021-05-25 10:40:00,112.59,112.67,112.53,112.64,29055.0,102.8469,102.92,102.7921,102.8926,29055.0
2021-05-25 10:45:00,112.65,112.68,112.63,112.65,17630.0,102.9017,102.9291,102.8834,102.9017,17630.0
2021-05-25 10:50:00,112.65,112.72,112.58,112.72,24274.0,102.9017,102.9657,102.8378,102.9657,24274.0
2021-05-25 10:55:00,112.71,112.84,112.67,112.8,32671.0,102.9565,103.0753,102.92,103.0387,32671.0
2021-05-25 11:00:00,112.81,112.83,112.66,112.73,29376.0,103.0479,103.0661,102.9108,102.9748,29376.0
2021-05-25 11:05:00,112.71,112.74,112.6,112.65,26727.0,102.9565,102.9839,102.856,102.9017,26727.0
2021-05-25 11:10:00,112.66,112.82,112.63,112.81,20839.0,102.9108,103.057,102.8834,103.0479,20839.0
2021-05-25 11:15:00,112.82,112.83,112.72,112.8,29892.0,103.057,103.0661,102.9657,103.0387,29892.0
2021-05-25 11:20:00,112.8,112.93,112.78,112.92,71387.0,103.0387,103.1575,103.0205,103.1484,71387.0
2021-05-25 11:25:00,112.93,112.97,112.73,112.79,46489.0,103.1575,103.194,102.9748,103.0296,46489.0
2021-05-25 11:30:00,112.78,112.79,112.56,112.67,39893.0,103.0205,103.0296,102.8195,102.92,39893.0
2021-05-25 11:35:00,112.68,112.74,112.61,112.7,34330.0,102.9291,102.9839,102.8652,102.9474,34330.0
2021-05-25 11:40:00,112.68,112.74,112.59,112.61,40633.0,102.9291,102.9839,102.8469,102.8652,40633.0
2021-05-25 11:45:00,112.61,112.73,112.6,112.65,35157.0,102.8652,102.9748,102.856,102.9017,35157.0
2021-05-25 11:50:00,112.64,112.65,112.5,112.55,20365.0,102.8926,102.9017,102.7647,102.8104,20365.0
2021-05-25 11:55:00,112.56,112.67,112.53,112.63,22590.0,102.8195,102.92,102.7921,102.8834,22590.0
2021-05-25 12:00:00,112.64,112.71,112.59,112.63,17983.0,102.8926,102.9565,102.8469,102.8834,17983.0
2021-05-25 12:05:00,112.63,112.66,112.54,112.62,40086.0,102.8834,102.9108,102.8012,102.8743,40086.0
2021-05-25 12:10:00,112.63,112.78,112.63,112.77,22211.0,102.8834,103.0205,102.8834,103.0113,22211.0
2021-05-25 12:15:00,112.76,112.92,112.75,112.92,31236.0,103.0022,103.1484,102.9931,103.1484,31236.0
2021-05-25 12:20:00,112.92,113.08,112.92,112.96,96538.0,103.1484,103.2945,103.1484,103.1849,96538.0
2021-05-25 12:25:00,112.94,113.01,112.89,112.92,35123.0,103.1666,103.2306,103.1209,103.1484,35123.0
2021-05-25 12:30:00,112.93,113.01,112.84,112.89,157726.0,103.1575,103.2306,103.0753,103.1209,157726.0
2021-05-25 12:35:00,112.88,112.94,112.86,112.94,58478.0,103.1118,103.1666,103.0935,103.1666,58478.0
2021-05-25 12:40:00,112.95,113.01,112.93,113.01,24022.0,103.1758,103.2306,103.1575,103.2306,24022.0
2021-05-25 12:45:00,113.01,113.08,113.01,113.04,17475.0,103.2306,103.2945,103.2306,103.258,17475.0
2021-05-25 12:50:00,113.05,113.06,112.99,113.03,10258.0,103.2671,103.2762,103.2123,103.2488,10258.0
2021-05-25 12:55:00,113.04,113.05,113.0,113.03,10506.0,103.258,103.2671,103.2214,103.2488,10506.0
2021-05-25 13:00:00,112.98,112.99,112.77,112.82,43178.0,103.2032,103.2123,103.0113,103.057,43178.0
2021-05-25 13:05:00,112.82,112.82,112.7,112.71,13733.0,103.057,103.057,102.9474,102.9565,13733.0
2021-05-25 13:10:00,112.71,112.77,112.7,112.76,18807.0,102.9565,103.0113,102.9474,103.0022,18807.0
2021-05-25 13:15:00,112.77,112.92,112.76,112.88,21245.0,103.0113,103.1484,103.0022,103.1118,21245.0
2021-05-25 13:20:00,112.88,112.91,112.84,112.89,13589.0,103.1118,103.1392,103.0753,103.1209,13589.0
2021-05-25 13:25:00,112.88,112.93,112.84,112.9,9386.0,103.1118,103.1575,103.0753,103.1301,9386.0
2021-05-25 13:30:00,112.9,112.91,112.87,112.88,9010.0,103.1301,103.1392,103.1027,103.1118,9010.0
2021-05-25 13:35:00,112.9,112.93,112.83,112.87,19027.0,103.1301,103.1575,103.0661,103.1027,19027.0
2021-05-25 13:40:00,112.87,112.87,112.73,112.79,19057.0,103.1027,103.1027,102.9748,103.0296,19057.0
2021-05-25 13:45:00,112.8,112.84,112.79,112.83,8345.0,103.0387,103.0753,103.0296,103.0661,8345.0
2021-05-25 13:50:00,112.81,112.84,112.72,112.74,28493.0,103.0479,103.0753,102.9657,102.9839,28493.0
2021-05-25 13:55:00,112.74,112.79,112.72,112.72,11369.0,102.9839,103.0296,102.9657,102.9657,11369.0
2021-05-25 14:00:00,112.73,112.74,112.58,112.59,26504.0,102.9748,102.9839,102.8378,102.8469,26504.0
2021-05-25 14:05:00,112.6,112.67,112.6,112.65,31912.0,102.856,102.92,102.856,102.9017,31912.0
2021-05-25 14:10:00,112.64,112.72,112.63,112.65,15676.0,102.8926,102.9657,102.8834,102.9017,15676.0
2021-05-25 14:15:00,112.63,112.64,112.52,112.52,32408.0,102.8834,102.8926,102.783,102.783,32408.0
2021-05-25 14:20:00,112.5,112.56,112.47,112.47,14928.0,102.7647,102.8195,102.7373,102.7373,14928.0
2021-05-25 14:25:00,112.48,112.58,112.48,112.53,18832.0,102.7464,102.8378,102.7464,102.7921,18832.0
2021-05-25 14:30:00,112.53,112.6,112.49,112.5,15238.0,102.7921,102.856,102.7556,102.7647,15238.0
2021-05-25 14:35:00,112.5,112.6,112.47,112.59,12776.0,102.7647,102.856,102.7373,102.8469,12776.0
2021-05-25 14:40:00,112.58,112.67,112.58,112.6,32814.0,102.8378,102.92,102.8378,102.856,32814.0
2021-05-25 14:45:00,112.6,112.61,112.51,112.51,9845.0,102.856,102.8652,102.7738,102.7738,9845.0
2021-05-25 14:50:00,112.51,112.55,112.46,112.51,23047.0,102.7738,102.8104,102.7282,102.7738,23047.0
2021-05-25 14:55:00,112.53,112.64,112.51,112.59,24246.0,102.7921,102.8926,102.7738,102.8469,24246.0
2021-05-25 15:00:00,112.57,112.58,112.4,112.42,23978.0,102.8286,102.8378,102.6733,102.6916,23978.0
2021-05-25 15:05:00,112.41,112.5,112.41,112.48,42786.0,102.6825,102.7647,102.6825,102.7464,42786.0
2021-05-25 15:10:00,112.49,112.6,112.43,112.56,42255.0,102.7556,102.856,102.7008,102.8195,42255.0
2021-05-25 15:15:00,112.55,112.63,112.53,112.61,21620.0,102.8104,102.8834,102.7921,102.8652,21620.0
2021-05-25 15:20:00,112.63,112.72,112.57,112.68,27887.0,102.8834,102.9657,102.8286,102.9291,27887.0
2021-05-25 15:25:00,112.67,112.74,112.63,112.65,23567.0,102.92,102.9839,102.8834,102.9017,23567.0
2021-05-25 15:30:00,112.64,112.65,112.48,112.51,29056.0,102.8926,102.9017,102.7464,102.7738,29056.0
2021-05-25 15:35:00,112.51,112.65,112.48,112.6,31085.0,102.7738,102.9017,102.7464,102.856,31085.0
2021-05-25 15:40:00,112.59,112.6,112.47,112.51,29764.0,102.8469,102.856,102.7373,102.7738,29764.0
2021-05-25 15:45:00,112.5,112.57,112.44,112.48,47535.0,102.7647,102.8286,102.7099,102.7464,47535.0
2021-05-25 15:50:00,112.49,112.57,112.41,112.52,104148.0,102.7556,102.8286,102.6825,102.783,104148.0
2021-05-25 15:55:00,112.52,112.67,112.51,112.64,154213.0,102.783,102.92,102.7738,102.8926,154213.0
2021-05-26 09:30:00,113.33,113.57,113.16,113.23,168583.0,103.5229,103.7421,103.3676,103.4315,168583.0
2021-05-26 09:35:00,113.22,113.59,113.16,113.46,86394.0,103.4224,103.7604,103.3676,103.6416,86394.0
2021-05-26 09:40:00,113.47,113.59,113.41,113.56,41167.0,103.6508,103.7604,103.5959,103.733,41167.0
2021-05-26 09:45:00,113.55,113.64,113.41,113.45,38819.0,103.7238,103.806,103.5959,103.6325,38819.0
2021-05-26 09:50:00,113.44,113.62,113.38,113.54,49126.0,103.6234,103.7878,103.5685,103.7147,49126.0
2021-05-26 09:55:00,113.53,113.53,113.32,113.41,28270.0,103.7056,103.7056,103.5137,103.5959,28270.0
2021-05-26 10:00:00,113.42,113.42,113.29,113.33,25147.0,103.6051,103.6051,103.4863,103.5229,25147.0
2021-05-26 10:05:00,113.34,113.5,113.33,113.5,24633.0,103.532,103.6782,103.5229,103.6782,24633.0
2021-05-26 10:10:00,113.52,113.54,113.4,113.5,37199.0,103.6964,103.7147,103.5868,103.6782,37199.0
2021-05-26 10:15:00,113.48,113.54,113.43,113.51,34341.0,103.6599,103.7147,103.6142,103.6873,34341.0
2021-05-26 10:20:00,113.52,113.55,113.41,113.53,31618.0,103.6964,103.7238,103.5959,103.7056,31618.0
2021-05-26 10:25:00,113.53,113.56,113.43,113.44,24937.0,103.7056,103.733,103.6142,103.6234,24937.0
2021-05-26 10:30:00,113.45,113.5,113.4,113.42,23906.0,103.6325,103.6782,103.5868,103.6051,23906.0
2021-05-26 10:35:00,113.42,113.43,113.37,113.41,30352.0,103.6051,103.6142,103.5594,103.5959,30352.0
2021-05-26 10:40:00,113.41,113.45,113.28,113.29,26171.0,103.5959,103.6325,103.4772,103.4863,26171.0
2021-05-26 10:45:00,113.29,113.35,113.26,113.27,20919.0,103.4863,103.5411,103.4589,103.4681,20919.0
2021-05-26 10:50:00,113.26,113.39,113.24,113.38,23359.0,103.4589,103.5777,103.4407,103.5685,23359.0
2021-05-26 10:55:00,113.38,113.45,113.33,113.4,22287.0,103.5685,103.6325,103.5229,103.5868,22287.0
2021-05-26 11:00:00,113.4,113.47,113.38,113.46,18582.0,103.5868,103.6508,103.5685,103.6416,18582.0
2021-05-26 11:05:00,113.46,113.57,113.45,113.52,25924.0,103.6416,103.7421,103.6325,103.6964,25924.0
2021-05-26 11:10:00,113.52,113.52,113.39,113.4,27346.0,103.6964,103.6964,103.5777,103.5868,27346.0
2021-05-26 11:15:00,113.4,113.47,113.39,113.45,18728.0,103.5868,103.6508,103.5777,103.6325,18728.0
2021-05-26 11:20:00,113.45,113.52,113.44,113.51,13577.0,103.6325,103.6964,103.6234,103.6873,13577.0
2021-05-26 11:25:00,113.52,113.59,113.48,113.58,17824.0,103.6964,103.7604,103.6599,103.7512,17824.0
2021-05-26 11:30:00,113.58,113.6,113.52,113.58,26994.0,103.7512,103.7695,103.6964,103.7512,26994.0
2021-05-26 11:35:00,113.59,113.64,113.57,113.61,30609.0,103.7604,103.806,103.7421,103.7786,30609.0
2021-05-26 11:40:00,113.6,113.62,113.54,113.58,43256.0,103.7695,103.7878,103.7147,103.7512,43256.0
2021-05-26 11:45:00,113.59,113.64,113.58,113.62,11576.0,103.7604,103.806,103.7512,103.7878,11576.0
2021-05-26 11:50:00,113.62,113.69,113.61,113.66,20360.0,103.7878,103.8517,103.7786,103.8243,20360.0
2021-05-26 11:55:00,113.67,113.74,113.66,113.74,20992.0,103.8334,103.8974,103.8243,103.8974,20992.0
2021-05-26 12:00:00,113.73,113.79,113.72,113.78,30698.0,103.8883,103.9431,103.8791,103.9339,30698.0
2021-05-26 12:05:00,113.79,113.87,113.76,113.86,19687.0,103.9431,104.0161,103.9157,104.007,19687.0
2021-05-26 12:10:00,113.86,113.86,113.79,113.83,21013.0,104.007,104.007,103.9431,103.9796,21013.0
2021-05-26 12:15:00,113.83,113.83,113.75,113.75,14548.0,103.9796,103.9796,103.9065,103.9065,14548.0
2021-05-26 12:20:00,113.76,113.79,113.72,113.76,19609.0,103.9157,103.9431,103.8791,103.9157,19609.0
2021-05-26 12:25:00,113.76,113.77,113.66,113.66,12694.0,103.9157,103.9248,103.8243,103.8243,12694.0
2021-05-26 12:30:00,113.65,113.72,113.64,113.72,19184.0,103.8152,103.8791,103.806,103.8791,19184.0
2021-05-26 12:35:00,113.72,113.73,113.66,113.7,10070.0,103.8791,103.8883,103.8243,103.8609,10070.0
2021-05-26 12:40:00,113.71,113.71,113.62,113.65,19111.0,103.87,103.87,103.7878,103.8152,19111.0
2021-05-26 12:45:00,113.65,113.68,113.62,113.63,11407.0,103.8152,103.8426,103.7878,103.7969,11407.0
2021-05-26 12:50:00,113.63,113.63,113.57,113.58,15618.0,103.7969,103.7969,103.7421,103.7512,15618.0
2021-05-26 12:55:00,113.58,113.6,113.52,113.57,16481.0,103.7512,103.7695,103.6964,103.7421,16481.0
2021-05-26 13:00:00,113.58,113.61,113.54,113.55,12578.0,103.7512,103.7786,103.7147,103.7238,12578.0
2021-05-26 13:05:00,113.56,113.57,113.39,113.41,22322.0,103.733,103.7421,103.5777,103.5959,22322.0
2021-05-26 13:10:00,113.43,113.45,113.39,113.44,25294.0,103.6142,103.6325,103.5777,103.6234,25294.0
2021-05-26 13:15:00,113.44,113.44,113.34,113.34,20011.0,103.6234,103.6234,103.532,103.532,20011.0
2021-05-26 13:20:00,113.33,113.39,113.32,113.34,12722.0,103.5229,103.5777,103.5137,103.532,12722.0
2021-05-26 13:25:00,113.34,113.36,113.27,113.28,18417.0,103.532,103.5503,103.4681,103.4772,18417.0
2021-05-26 13:30:00,113.28,113.29,113.2,113.21,14339.0,103.4772,103.4863,103.4041,103.4133,14339.0
2021-05-26 13:35:00,113.22,113.22,113.13,113.16,15712.0,103.4224,103.4224,103.3402,103.3676,15712.0
2021-05-26 13:40:00,113.17,113.17,113.05,113.08,27885.0,103.3767,103.3767,103.2671,103.2945,27885.0
2021-05-26 13:45:00,113.11,113.16,113.08,113.1,15858.0,103.3219,103.3676,103.2945,103.3128,15858.0
2021-05-26 13:50:00,113.12,113.16,113.06,113.07,19425.0,103.331,103.3676,103.2762,103.2854,19425.0
2021-05-26 13:55:00,113.06,113.11,113.01,113.09,19462.0,103.2762,103.3219,103.2306,103.3036,19462.0
2021-05-26 14:00:00,113.1,113.17,113.07,113.1,27841.0,103.3128,103.3767,103.2854,103.3128,27841.0
2021-05-26 14:05:00,113.11,113.19,113.1,113.19,21349.0,103.3219,103.395,103.3128,103.395,21349.0
2021-05-26 14:10:00,113.18,113.18,113.1,113.12,15029.0,103.3859,103.3859,103.3128,103.331,15029.0
2021-05-26 14:15:00,113.11,113.17,113.0,113.07,37761.0,103.3219,103.3767,103.2214,103.2854,37761.0
2021-05-26 14:20:00,113.06,113.08,113.0,113.01,32284.0,103.2762,103.2945,103.2214,103.2306,32284.0
2021-05-26 14:25:00,113.01,113.01,112.89,112.9,27870.0,103.2306,103.2306,103.1209,103.1301,27870.0
2021-05-26 14:30:00,112.91,112.91,112.81,112.84,27256.0,103.1392,103.1392,103.0479,103.0753,27256.0
2021-05-26 14:35:00,112.85,112.89,112.82,112.84,21340.0,103.0844,103.1209,103.057,103.0753,21340.0
2021-05-26 14:40:00,112.85,112.87,112.82,112.83,16461.0,103.0844,103.1027,103.057,103.0661,16461.0
2021-05-26 14:45:00,112.83,112.92,112.83,112.91,33275.0,103.0661,103.1484,103.0661,103.1392,33275.0
2021-05-26 14:50:00,112.91,112.92,112.83,112.87,22422.0,103.1392,103.1484,103.0661,103.1027,22422.0
2021-05-26 14:55:00,112.87,112.89,112.83,112.88,15825.0,103.1027,103.1209,103.0661,103.1118,15825.0
2021-05-26 15:00:00,112.88,112.91,112.85,112.9,22880.0,103.1118,103.1392,103.0844,103.1301,22880.0
2021-05-26 15:05:00,112.9,112.94,112.89,112.91,35592.0,103.1301,103.1666,103.1209,103.1392,35592.0
2021-05-26 15:10:00,112.91,112.93,112.89,112.92,28804.0,103.1392,103.1575,103.1209,103.1484,28804.0
2021-05-26 15:15:00,112.91,112.94,112.86,112.92,29946.0,103.1392,103.1666,103.0935,103.1484,29946.0
2021-05-26 15:20:00,112.92,112.98,112.85,112.87,60635.0,103.1484,103.2032,103.0844,103.1027,60635.0
2021-05-26 15:25:00,112.87,112.89,112.83,112.86,34467.0,103.1027,103.1209,103.0661,103.0935,34467.0
2021-05-26 15:30:00,112.86,112.9,112.83,112.86,27703.0,103.0935,103.1301,103.0661,103.0935,27703.0
2021-05-26 15:35:00,112.87,112.89,112.8,112.8,26869.0,103.1027,103.1209,103.0387,103.0387,26869.0
2021-05-26 15:40:00,112.81,112.84,112.74,112.81,44835.0,103.0479,103.0753,102.9839,103.0479,44835.0
2021-05-26 15:45:00,112.82,112.84,112.64,112.7,74495.0,103.057,103.0753,102.8926,102.9474,74495.0
2021-05-26 15:50:00,112.68,112.81,112.63,112.8,156285.0,102.9291,103.0479,102.8834,103.0387,156285.0
2021-05-26 15:55:00,112.79,112.89,112.76,112.86,220706.0,103.0296,103.1209,103.0022,103.0935,220706.0
2021-05-27 09:30:00,113.47,113.48,113.03,113.07,120974.0,103.6508,103.6599,103.2488,103.2854,120974.0
2021-05-27 09:35:00,113.1,113.14,112.9,112.91,49568.0,103.3128,103.3493,103.1301,103.1392,49568.0
2021-05-27 09:40:00,112.95,113.02,112.81,112.94,72200.0,103.1758,103.2397,103.0479,103.1666,72200.0
2021-05-27 09:45:00,112.92,112.97,112.75,112.85,57316.0,103.1484,103.194,102.9931,103.0844,57316.0
2021-05-27 09:50:00,112.84,113.05,112.79,112.88,25149.0,103.0753,103.2671,103.0296,103.1118,25149.0
2021-05-27 09:55:00,112.85,112.92,112.79,112.87,27270.0,103.0844,103.1484,103.0296,103.1027,27270.0
2021-05-27 10:00:00,112.89,113.12,112.88,113.07,38718.0,103.1209,103.331,103.1118,103.2854,38718.0
2021-05-27 10:05:00,113.05,113.16,112.9,113.16,30190.0,103.2671,103.3676,103.1301,103.3676,30190.0
2021-05-27 10:10:00,113.19,113.36,113.13,113.3,37967.0,103.395,103.5503,103.3402,103.4955,37967.0
2021-05-27 10:15:00,113.33,113.43,113.27,113.33,38155.0,103.5229,103.6142,103.4681,103.5229,38155.0
2021-05-27 10:20:00,113.32,113.33,113.24,113.26,20391.0,103.5137,103.5229,103.4407,103.4589,20391.0
2021-05-27 10:25:00,113.27,113.48,113.2,113.48,23343.0,103.4681,103.6599,103.4041,103.6599,23343.0
2021-05-27 10:30:00,113.5,113.68,113.49,113.66,67152.0,103.6782,103.8426,103.669,103.8243,67152.0
2021-05-27 10:35:00,113.67,113.77,113.63,113.77,37417.0,103.8334,103.9248,103.7969,103.9248,37417.0
2021-05-27 10:40:00,113.76,113.95,113.75,113.94,52952.0,103.9157,104.0892,103.9065,104.0801,52952.0
2021-05-27 10:45:00,113.95,113.95,113.85,113.9,48315.0,104.0892,104.0892,103.9979,104.0435,48315.0
2021-05-27 10:50:00,113.91,113.96,113.63,113.7,66834.0,104.0527,104.0984,103.7969,103.8609,66834.0
2021-05-27 10:55:00,113.7,113.74,113.55,113.71,46298.0,103.8609,103.8974,103.7238,103.87,46298.0
2021-05-27 11:00:00,113.72,113.73,113.53,113.55,30896.0,103.8791,103.8883,103.7056,103.7238,30896.0
2021-05-27 11:05:00,113.57,113.63,113.54,113.62,26736.0,103.7421,103.7969,103.7147,103.7878,26736.0
2021-05-27 11:10:00,113.63,113.75,113.59,113.75,32569.0,103.7969,103.9065,103.7604,103.9065,32569.0
2021-05-27 11:15:00,113.76,113.78,113.59,113.63,25029.0,103.9157,103.9339,103.7604,103.7969,25029.0
2021-05-27 11:20:00,113.63,113.64,113.54,113.55,15432.0,103.7969,103.806,103.7147,103.7238,15432.0
2021-05-27 11:25:00,113.55,113.67,113.53,113.53,36952.0,103.7238,103.8334,103.7056,103.7056,36952.0
2021-05-27 11:30:00,113.52,113.6,113.39,113.59,48602.0,103.6964,103.7695,103.5777,103.7604,48602.0
2021-05-27 11:35:00,113.58,113.69,113.58,113.62,32222.0,103.7512,103.8517,103.7512,103.7878,32222.0
2021-05-27 11:40:00,113.61,113.73,113.61,113.69,28732.0,103.7786,103.8883,103.7786,103.8517,28732.0
2021-05-27 11:45:00,113.69,113.79,113.69,113.78,21726.0,103.8517,103.9431,103.8517,103.9339,21726.0
2021-05-27 11:50:00,113.77,113.79,113.66,113.69,21802.0,103.9248,103.9431,103.8243,103.8517,21802.0
2021-05-27 11:55:00,113.69,113.9,113.69,113.87,21651.0,103.8517,104.0435,103.8517,104.0161,21651.0
2021-05-27 12:00:00,113.87,113.92,113.85,113.87,15930.0,104.0161,104.0618,103.9979,104.0161,15930.0
2021-05-27 12:05:00,113.88,113.9,113.81,113.85,16109.0,104.0253,104.0435,103.9613,103.9979,16109.0
2021-05-27 12:10:00,113.86,113.98,113.86,113.96,33107.0,104.007,104.1166,104.007,104.0984,33107.0
2021-05-27 12:15:00,113.96,114.09,113.95,114.03,58110.0,104.0984,104.2171,104.0892,104.1623,58110.0
2021-05-27 12:20:00,114.03,114.05,114.01,114.03,15197.0,104.1623,104.1806,104.144,104.1623,15197.0
2021-05-27 12:25:00,114.01,114.02,113.9,113.9,22387.0,104.144,104.1532,104.0435,104.0435,22387.0
2021-05-27 12:30:00,113.9,113.93,113.84,113.89,14693.0,104.0435,104.0709,103.9887,104.0344,14693.0
2021-05-27 12:35:00,113.9,113.9,113.87,113.89,12831.0,104.0435,104.0435,104.0161,104.0344,12831.0
2021-05-27 12:40:00,113.88,113.89,113.8,113.81,13788.0,104.0253,104.0344,103.9522,103.9613,13788.0
2021-05-27 12:45:00,113.81,113.82,113.7,113.7,12792.0,103.9613,103.9705,103.8609,103.8609,12792.0
2021-05-27 12:50:00,113.71,113.77,113.7,113.77,12297.0,103.87,103.9248,103.8609,103.9248,12297.0
2021-05-27 12:55:00,113.76,113.81,113.74,113.81,23269.0,103.9157,103.9613,103.8974,103.9613,23269.0
2021-05-27 13:00:00,113.8,113.81,113.73,113.75,20935.0,103.9522,103.9613,103.8883,103.9065,20935.0
2021-05-27 13:05:00,113.75,113.98,113.75,113.97,25362.0,103.9065,104.1166,103.9065,104.1075,25362.0
2021-05-27 13:10:00,113.98,113.98,113.86,113.93,18540.0,104.1166,104.1166,104.007,104.0709,18540.0
2021-05-27 13:15:00,113.91,113.93,113.88,113.88,20134.0,104.0527,104.0709,104.0253,104.0253,20134.0
2021-05-27 13:20:00,113.88,113.88,113.82,113.85,11211.0,104.0253,104.0253,103.9705,103.9979,11211.0
2021-05-27 13:25:00,113.85,113.85,113.82,113.84,11541.0,103.9979,103.9979,103.9705,103.9887,11541.0
2021-05-27 13:30:00,113.83,113.87,113.82,113.84,14178.0,103.9796,104.0161,103.9705,103.9887,14178.0
2021-05-27 13:35:00,113.83,113.86,113.78,113.83,58132.0,103.9796,104.007,103.9339,103.9796,58132.0
2021-05-27 13:40:00,113.84,113.88,113.8,113.84,20213.0,103.9887,104.0253,103.9522,103.9887,20213.0
2021-05-27 13:45:00,113.83,113.93,113.82,113.93,18264.0,103.9796,104.0709,103.9705,104.0709,18264.0
2021-05-27 13:50:00,113.93,113.97,113.92,113.93,17651.0,104.0709,104.1075,104.0618,104.0709,17651.0
2021-05-27 13:55:00,113.93,113.94,113.87,113.94,24681.0,104.0709,104.0801,104.0161,104.0801,24681.0
2021-05-27 14:00:00,113.93,113.93,113.82,113.85,23165.0,104.0709,104.0709,103.9705,103.9979,23165.0
2021-05-27 14:05:00,113.85,113.85,113.73,113.74,19659.0,103.9979,103.9979,103.8883,103.8974,19659.0
2021-05-27 14:10:00,113.73,113.78,113.68,113.69,17117.0,103.8883,103.9339,103.8426,103.8517,17117.0
2021-05-27 14:15:00,113.68,113.74,113.65,113.71,16001.0,103.8426,103.8974,103.8152,103.87,16001.0
2021-05-27 14:20:00,113.7,113.74,113.69,113.71,15895.0,103.8609,103.8974,103.8517,103.87,15895.0
2021-05-27 14:25:00,113.7,113.75,113.66,113.74,25549.0,103.8609,103.9065,103.8243,103.8974,25549.0
2021-05-27 14:30:00,113.74,113.74,113.69,113.71,13839.0,103.8974,103.8974,103.8517,103.87,13839.0
2021-05-27 14:35:00,113.7,113.7,113.62,113.63,16759.0,103.8609,103.8609,103.7878,103.7969,16759.0
2021-05-27 14:40:00,113.63,113.7,113.63,113.69,27780.0,103.7969,103.8609,103.7969,103.8517,27780.0
2021-05-27 14:45:00,113.69,113.71,113.61,113.63,23891.0,103.8517,103.87,103.7786,103.7969,23891.0
2021-05-27 14:50:00,113.63,113.68,113.61,113.64,17063.0,103.7969,103.8426,103.7786,103.806,17063.0
2021-05-27 14:55:00,113.64,113.71,113.63,113.67,21552.0,103.806,103.87,103.7969,103.8334,21552.0
2021-05-27 15:00:00,113.66,113.71,113.6,113.6,53646.0,103.8243,103.87,103.7695,103.7695,53646.0
2021-05-27 15:05:00,113.6,113.61,113.52,113.61,24367.0,103.7695,103.7786,103.6964,103.7786,24367.0
2021-05-27 15:10:00,113.6,113.67,113.57,113.61,20745.0,103.7695,103.8334,103.7421,103.7786,20745.0
2021-05-27 15:15:00,113.62,113.68,113.6,113.65,28140.0,103.7878,103.8426,103.7695,103.8152,28140.0
2021-05-27 15:20:00,113.65,113.72,113.63,113.66,59225.0,103.8152,103.8791,103.7969,103.8243,59225.0
2021-05-27 15:25:00,113.64,113.71,113.63,113.7,26694.0,103.806,103.87,103.7969,103.8609,26694.0
2021-05-27 15:30:00,113.71,113.82,113.66,113.82,56679.0,103.87,103.9705,103.8243,103.9705,56679.0
2021-05-27 15:35:00,113.82,113.93,113.79,113.81,59657.0,103.9705,104.0709,103.9431,103.9613,59657.0
2021-05-27 15:40:00,113.81,113.94,113.8,113.91,53890.0,103.9613,104.0801,103.9522,104.0527,53890.0
2021-05-27 15:45:00,113.91,114.03,113.9,113.94,61876.0,104.0527,104.1623,104.0435,104.0801,61876.0
2021-05-27 15:50:00,113.94,113.94,113.53,113.61,341775.0,104.0801,104.0801,103.7056,103.7786,341775.0
2021-05-27 15:55:00,113.6,113.94,113.44,113.55,680069.0,103.7695,104.0801,103.6234,103.7238,680069.0
2021-05-28 09:30:00,114.1,114.35,113.68,113.78,182444.0,104.2262,104.4546,103.8426,103.9339,182444.0
2021-05-28 09:35:00,113.79,114.17,113.78,113.97,66012.0,103.9431,104.2902,103.9339,104.1075,66012.0
2021-05-28 09:40:00,113.95,114.1,113.81,113.84,33558.0,104.0892,104.2262,103.9613,103.9887,33558.0
2021-05-28 09:45:00,113.86,114.02,113.71,113.73,46286.0,104.007,104.1532,103.87,103.8883,46286.0
2021-05-28 09:50:00,113.71,113.8,113.57,113.69,77183.0,103.87,103.9522,103.7421,103.8517,77183.0
2021-05-28 09:55:00,113.69,113.73,113.48,113.48,65757.0,103.8517,103.8883,103.6599,103.6599,65757.0
2021-05-28 10:00:00,113.47,113.64,113.41,113.45,57103.0,103.6508,103.806,103.5959,103.6325,57103.0
2021-05-28 10:05:00,113.48,113.69,113.46,113.59,50525.0,103.6599,103.8517,103.6416,103.7604,50525.0
2021-05-28 10:10:00,113.58,113.6,113.25,113.33,36758.0,103.7512,103.7695,103.4498,103.5229,36758.0
2021-05-28 10:15:00,113.33,113.37,113.25,113.26,29632.0,103.5229,103.5594,103.4498,103.4589,29632.0
2021-05-28 10:20:00,113.27,113.28,113.12,113.12,23694.0,103.4681,103.4772,103.331,103.331,23694.0
2021-05-28 10:25:00,113.13,113.23,113.05,113.19,41034.0,103.3402,103.4315,103.2671,103.395,41034.0
2021-05-28 10:30:00,113.18,113.36,113.13,113.33,41152.0,103.3859,103.5503,103.3402,103.5229,41152.0
2021-05-28 10:35:00,113.35,113.45,113.35,113.4,36918.0,103.5411,103.6325,103.5411,103.5868,36918.0
2021-05-28 10:40:00,113.4,113.51,113.3,113.35,30263.0,103.5868,103.6873,103.4955,103.5411,30263.0
2021-05-28 10:45:00,113.34,113.36,113.18,113.2,22735.0,103.532,103.5503,103.3859,103.4041,22735.0
2021-05-28 10:50:00,113.21,113.33,113.2,113.32,22031.0,103.4133,103.5229,103.4041,103.5137,22031.0
2021-05-28 10:55:00,113.3,113.4,113.27,113.34,24021.0,103.4955,103.5868,103.4681,103.532,24021.0
2021-05-28 11:00:00,113.34,113.4,113.29,113.33,17671.0,103.532,103.5868,103.4863,103.5229,17671.0
2021-05-28 11:05:00,113.34,113.54,113.34,113.48,40247.0,103.532,103.7147,103.532,103.6599,40247.0
2021-05-28 11:10:00,113.47,113.48,113.39,113.45,18436.0,103.6508,103.6599,103.5777,103.6325,18436.0
2021-05-28 11:15:00,113.44,113.58,113.42,113.58,20153.0,103.6234,103.7512,103.6051,103.7512,20153.0
2021-05-28 11:20:00,113.58,113.64,113.58,113.62,20659.0,103.7512,103.806,103.7512,103.7878,20659.0
2021-05-28 11:25:00,113.62,113.63,113.47,113.5,21370.0,103.7878,103.7969,103.6508,103.6782,21370.0
2021-05-28 11:30:00,113.5,113.62,113.5,113.55,14408.0,103.6782,103.7878,103.6782,103.7238,14408.0
2021-05-28 11:35:00,113.58,113.71,113.56,113.68,21881.0,103.7512,103.87,103.733,103.8426,21881.0
2021-05-28 11:40:00,113.68,113.82,113.68,113.76,42420.0,103.8426,103.9705,103.8426,103.9157,42420.0
2021-05-28 11:45:00,113.76,113.81,113.73,113.77,20569.0,103.9157,103.9613,103.8883,103.9248,20569.0
2021-05-28 11:50:00,113.77,113.84,113.74,113.83,27970.0,103.9248,103.9887,103.8974,103.9796,27970.0
2021-05-28 11:55:00,113.83,113.88,113.81,113.81,24090.0,103.9796,104.0253,103.9613,103.9613,24090.0
2021-05-28 12:00:00,113.82,113.97,113.81,113.94,17817.0,103.9705,104.1075,103.9613,104.0801,17817.0
2021-05-28 12:05:00,113.94,114.04,113.94,113.98,19084.0,104.0801,104.1714,104.0801,104.1166,19084.0
2021-05-28 12:10:00,113.98,113.98,113.9,113.93,12571.0,104.1166,104.1166,104.0435,104.0709,12571.0
2021-05-28 12:15:00,113.94,114.02,113.86,113.89,15814.0,104.0801,104.1532,104.007,104.0344,15814.0
2021-05-28 12:20:00,113.89,113.89,113.78,113.87,22855.0,104.0344,104.0344,103.9339,104.0161,22855.0
2021-05-28 12:25:00,113.86,113.95,113.84,113.94,22373.0,104.007,104.0892,103.9887,104.0801,22373.0
2021-05-28 12:30:00,113.93,113.97,113.89,113.95,15190.0,104.0709,104.1075,104.0344,104.0892,15190.0
2021-05-28 12:35:00,113.94,114.01,113.92,113.95,17831.0,104.0801,104.144,104.0618,104.0892,17831.0
2021-05-28 12:40:00,113.95,113.99,113.93,113.98,11613.0,104.0892,104.1258,104.0709,104.1166,11613.0
2021-05-28 12:45:00,113.99,114.02,113.88,113.92,25433.0,104.1258,104.1532,104.0253,104.0618,25433.0
2021-05-28 12:50:00,113.92,113.92,113.86,113.87,9763.0,104.0618,104.0618,104.007,104.0161,9763.0
2021-05-28 12:55:00,113.87,113.94,113.86,113.87,21188.0,104.0161,104.0801,104.007,104.0161,21188.0
2021-05-28 13:00:00,113.88,113.92,113.86,113.89,12330.0,104.0253,104.0618,104.007,104.0344,12330.0
2021-05-28 13:05:00,113.89,113.9,113.86,113.88,9675.0,104.0344,104.0435,104.007,104.0253,9675.0
2021-05-28 13:10:00,113.89,113.91,113.78,113.79,14148.0,104.0344,104.0527,103.9339,103.9431,14148.0
2021-05-28 13:15:00,113.8,113.86,113.79,113.85,21671.0,103.9522,104.007,103.9431,103.9979,21671.0
2021-05-28 13:20:00,113.84,113.86,113.73,113.77,25423.0,103.9887,104.007,103.8883,103.9248,25423.0
2021-05-28 13:25:00,113.77,113.83,113.77,113.79,23198.0,103.9248,103.9796,103.9248,103.9431,23198.0
2021-05-28 13:30:00,113.78,113.84,113.76,113.78,20785.0,103.9339,103.9887,103.9157,103.9339,20785.0
2021-05-28 13:35:00,113.79,113.86,113.79,113.79,21660.0,103.9431,104.007,103.9431,103.9431,21660.0
2021-05-28 13:40:00,113.79,113.87,113.7,113.85,27164.0,103.9431,104.0161,103.8609,103.9979,27164.0
2021-05-28 13:45:00,113.85,113.86,113.75,113.84,24520.0,103.9979,104.007,103.9065,103.9887,24520.0
2021-05-28 13:50:00,113.84,113.86,113.79,113.82,12071.0,103.9887,104.007,103.9431,103.9705,12071.0
2021-05-28 13:55:00,113.84,113.85,113.8,113.82,10221.0,103.9887,103.9979,103.9522,103.9705,10221.0
2021-05-28 14:00:00,113.83,113.89,113.8,113.85,19943.0,103.9796,104.0344,103.9522,103.9979,19943.0
2021-05-28 14:05:00,113.86,113.86,113.77,113.78,20899.0,104.007,104.007,103.9248,103.9339,20899.0
2021-05-28 14:10:00,113.78,113.79,113.68,113.68,19472.0,103.9339,103.9431,103.8426,103.8426,19472.0
2021-05-28 14:15:00,113.68,113.8,113.68,113.76,16800.0,103.8426,103.9522,103.8426,103.9157,16800.0
2021-05-28 14:20:00,113.77,113.81,113.72,113.8,22947.0,103.9248,103.9613,103.8791,103.9522,22947.0
2021-05-28 14:25:00,113.81,113.85,113.78,113.85,16433.0,103.9613,103.9979,103.9339,103.9979,16433.0
2021-05-28 14:30:00,113.84,113.89,113.81,113.87,16364.0,103.9887,104.0344,103.9613,104.0161,16364.0
2021-05-28 14:35:00,113.87,113.94,113.86,113.94,24947.0,104.0161,104.0801,104.007,104.0801,24947.0
2021-05-28 14:40:00,113.93,113.94,113.84,113.85,27013.0,104.0709,104.0801,103.9887,103.9979,27013.0
2021-05-28 14:45:00,113.85,113.97,113.84,113.96,16297.0,103.9979,104.1075,103.9887,104.0984,16297.0
2021-05-28 14:50:00,113.95,113.97,113.88,113.97,22496.0,104.0892,104.1075,104.0253,104.1075,22496.0
2021-05-28 14:55:00,113.97,113.98,113.9,113.95,21522.0,104.1075,104.1166,104.0435,104.0892,21522.0
2021-05-28 15:00:00,113.94,113.99,113.89,113.98,17146.0,104.0801,104.1258,104.0344,104.1166,17146.0
2021-05-28 15:05:00,113.98,113.98,113.91,113.94,11183.0,104.1166,104.1166,104.0527,104.0801,11183.0
2021-05-28 15:10:00,113.94,113.95,113.82,113.82,23102.0,104.0801,104.0892,103.9705,103.9705,23102.0
2021-05-28 15:15:00,113.8,113.86,113.79,113.82,16366.0,103.9522,104.007,103.9431,103.9705,16366.0
2021-05-28 15:20:00,113.81,113.89,113.81,113.89,16886.0,103.9613,104.0344,103.9613,104.0344,16886.0
2021-05-28 15:25:00,113.88,113.89,113.82,113.88,24360.0,104.0253,104.0344,103.9705,104.0253,24360.0
2021-05-28 15:30:00,113.88,114.0,113.86,113.93,55166.0,104.0253,104.1349,104.007,104.0709,55166.0
2021-05-28 15:35:00,113.92,114.06,113.9,113.96,56626.0,104.0618,104.1897,104.0435,104.0984,56626.0
2021-05-28 15:40:00,113.95,113.99,113.89,113.97,33256.0,104.0892,104.1258,104.0344,104.1075,33256.0
2021-05-28 15:45:00,113.97,114.23,113.97,114.12,101015.0,104.1075,104.345,104.1075,104.2445,101015.0
2021-05-28 15:50:00,114.13,114.2,113.78,113.94,187379.0,104.2536,104.3176,103.9339,104.0801,187379.0
2021-05-28 15:55:00,113.96,114.0,113.84,113.88,288982.0,104.0984,104.1349,103.9887,104.0253,288982.0
2021-06-01 09:30:00,114.55,114.63,113.87,114.16,180614.0,104.6373,104.7104,104.0161,104.281,180614.0
2021-06-01 09:35:00,114.15,114.22,113.89,113.92,52973.0,104.2719,104.3359,104.0344,104.0618,52973.0
2021-06-01 09:40:00,113.93,113.93,113.68,113.73,61192.0,104.0709,104.0709,103.8426,103.8883,61192.0
2021-06-01 09:45:00,113.75,113.96,113.62,113.86,59275.0,103.9065,104.0984,103.7878,104.007,59275.0
2021-06-01 09:50:00,113.86,113.9,113.81,113.85,42408.0,104.007,104.0435,103.9613,103.9979,42408.0
2021-06-01 09:55:00,113.86,113.95,113.71,113.93,57288.0,104.007,104.0892,103.87,104.0709,57288.0
2021-06-01 10:00:00,113.92,114.07,113.86,113.91,57566.0,104.0618,104.1988,104.007,104.0527,57566.0
2021-06-01 10:05:00,113.88,114.11,113.86,113.97,39150.0,104.0253,104.2354,104.007,104.1075,39150.0
2021-06-01 10:10:00,113.97,114.03,113.73,113.73,90016.0,104.1075,104.1623,103.8883,103.8883,90016.0
2021-06-01 10:15:00,113.73,113.74,113.51,113.64,63671.0,103.8883,103.8974,103.6873,103.806,63671.0
2021-06-01 10:20:00,113.63,113.63,113.42,113.49,49213.0,103.7969,103.7969,103.6051,103.669,49213.0
2021-06-01 10:25:00,113.49,113.55,113.38,113.55,29497.0,103.669,103.7238,103.5685,103.7238,29497.0
2021-06-01 10:30:00,113.58,113.58,113.31,113.44,49979.0,103.7512,103.7512,103.5046,103.6234,49979.0
2021-06-01 10:35:00,113.43,113.52,113.32,113.51,28947.0,103.6142,103.6964,103.5137,103.6873,28947.0
2021-06-01 10:40:00,113.51,113.67,113.5,113.56,35595.0,103.6873,103.8334,103.6782,103.733,35595.0
2021-06-01 10:45:00,113.53,113.58,113.36,113.39,36532.0,103.7056,103.7512,103.5503,103.5777,36532.0
2021-06-01 10:50:00,113.39,113.4,113.19,113.2,37020.0,103.5777,103.5868,103.395,103.4041,37020.0
2021-06-01 10:55:00,113.2,113.41,113.1,113.4,40074.0,103.4041,103.5959,103.3128,103.5868,40074.0
2021-06-01 11:00:00,113.39,113.44,113.23,113.26,29093.0,103.5777,103.6234,103.4315,103.4589,29093.0
2021-06-01 11:05:00,113.26,113.29,113.17,113.24,32479.0,103.4589,103.4863,103.3767,103.4407,32479.0
2021-06-01 11:10:00,113.24,113.35,113.24,113.33,14879.0,103.4407,103.5411,103.4407,103.5229,14879.0
2021-06-01 11:15:00,113.32,113.33,113.23,113.25,19425.0,103.5137,103.5229,103.4315,103.4498,19425.0
2021-06-01 11:20:00,113.26,113.39,113.26,113.34,15172.0,103.4589,103.5777,103.4589,103.532,15172.0
2021-06-01 11:25:00,113.36,113.59,113.36,113.46,31190.0,103.5503,103.7604,103.5503,103.6416,31190.0
2021-06-01 11:30:00,113.46,113.49,113.37,113.44,26099.0,103.6416,103.669,103.5594,103.6234,26099.0
2021-06-01 11:35:00,113.44,113.57,113.42,113.53,19298.0,103.6234,103.7421,103.6051,103.7056,19298.0
2021-06-01 11:40:00,113.54,113.61,113.49,113.56,24981.0,103.7147,103.7786,103.669,103.733,24981.0
2021-06-01 11:45:00,113.56,113.66,113.55,113.55,30663.0,103.733,103.8243,103.7238,103.7238,30663.0
2021-06-01 11:50:00,113.55,113.62,113.54,113.59,20811.0,103.7238,103.7878,103.7147,103.7604,20811.0
2021-06-01 11:55:00,113.59,113.63,113.56,113.59,16342.0,103.7604,103.7969,103.733,103.7604,16342.0
2021-06-01 12:00:00,113.59,113.59,113.48,113.51,22335.0,103.7604,103.7604,103.6599,103.6873,22335.0
2021-06-01 12:05:00,113.51,113.51,113.34,113.39,21894.0,103.6873,103.6873,103.532,103.5777,21894.0
2021-06-01 12:10:00,113.39,113.45,113.31,113.45,12764.0,103.5777,103.6325,103.5046,103.6325,12764.0
2021-06-01 12:15:00,113.45,113.49,113.36,113.48,16699.0,103.6325,103.669,103.5503,103.6599,16699.0
2021-06-01 12:20:00,113.48,113.67,113.46,113.65,20670.0,103.6599,103.8334,103.6416,103.8152,20670.0
2021-06-01 12:25:00,113.64,113.66,113.58,113.59,20218.0,103.806,103.8243,103.7512,103.7604,20218.0
2021-06-01 12:30:00,113.59,113.64,113.59,113.61,14718.0,103.7604,103.806,103.7604,103.7786,14718.0
2021-06-01 12:35:00,113.61,113.7,113.61,113.68,14728.0,103.7786,103.8609,103.7786,103.8426,14728.0
2021-06-01 12:40:00,113.67,113.78,113.67,113.74,21932.0,103.8334,103.9339,103.8334,103.8974,21932.0
2021-06-01 12:45:00,113.74,113.76,113.7,113.76,8814.0,103.8974,103.9157,103.8609,103.9157,8814.0
2021-06-01 12:50:00,113.76,113.76,113.64,113.68,18770.0,103.9157,103.9157,103.806,103.8426,18770.0
2021-06-01 12:55:00,113.69,113.76,113.67,113.75,15055.0,103.8517,103.9157,103.8334,103.9065,15055.0
2021-06-01 13:00:00,113.75,113.77,113.69,113.73,16940.0,103.9065,103.9248,103.8517,103.8883,16940.0
2021-06-01 13:05:00,113.72,113.73,113.59,113.72,31970.0,103.8791,103.8883,103.7604,103.8791,31970.0
2021-06-01 13:10:00,113.72,113.76,113.65,113.65,16363.0,103.8791,103.9157,103.8152,103.8152,16363.0
2021-06-01 13:15:00,113.64,113.67,113.58,113.65,18196.0,103.806,103.8334,103.7512,103.8152,18196.0
2021-06-01 13:20:00,113.66,113.67,113.57,113.61,19727.0,103.8243,103.8334,103.7421,103.7786,19727.0
2021-06-01 13:25:00,113.62,113.62,113.5,113.53,51031.0,103.7878,103.7878,103.6782,103.7056,51031.0
2021-06-01 13:30:00,113.52,113.59,113.5,113.59,16951.0,103.6964,103.7604,103.6782,103.7604,16951.0
2021-06-01 13:35:00,113.59,113.59,113.47,113.54,13660.0,103.7604,103.7604,103.6508,103.7147,13660.0
2021-06-01 13:40:00,113.53,113.53,113.44,113.47,15162.0,103.7056,103.7056,103.6234,103.6508,15162.0
2021-06-01 13:45:00,113.47,113.52,113.37,113.37,22801.0,103.6508,103.6964,103.5594,103.5594,22801.0
2021-06-01 13:50:00,113.37,113.42,113.36,113.38,15238.0,103.5594,103.6051,103.5503,103.5685,15238.0
2021-06-01 13:55:00,113.39,113.48,113.39,113.48,20504.0,103.5777,103.6599,103.5777,103.6599,20504.0
2021-06-01 14:00:00,113.46,113.54,113.44,113.52,17242.0,103.6416,103.7147,103.6234,103.6964,17242.0
2021-06-01 14:05:00,113.51,113.65,113.51,113.58,21103.0,103.6873,103.8152,103.6873,103.7512,21103.0
2021-06-01 14:10:00,113.57,113.64,113.51,113.63,14018.0,103.7421,103.806,103.6873,103.7969,14018.0
2021-06-01 14:15:00,113.63,113.66,113.6,113.61,11759.0,103.7969,103.8243,103.7695,103.7786,11759.0
2021-06-01 14:20:00,113.6,113.65,113.58,113.61,16442.0,103.7695,103.8152,103.7512,103.7786,16442.0
2021-06-01 14:25:00,113.6,113.6,113.51,113.56,15515.0,103.7695,103.7695,103.6873,103.733,15515.0
2021-06-01 14:30:00,113.56,113.66,113.55,113.58,17288.0,103.733,103.8243,103.7238,103.7512,17288.0
2021-06-01 14:35:00,113.59,113.62,113.57,113.58,14748.0,103.7604,103.7878,103.7421,103.7512,14748.0
2021-06-01 14:40:00,113.58,113.68,113.56,113.63,21256.0,103.7512,103.8426,103.733,103.7969,21256.0
2021-06-01 14:45:00,113.62,113.66,113.57,113.58,14829.0,103.7878,103.8243,103.7421,103.7512,14829.0
2021-06-01 14:50:00,113.58,113.6,113.51,113.53,24457.0,103.7512,103.7695,103.6873,103.7056,24457.0
2021-06-01 14:55:00,113.53,113.61,113.53,113.59,26224.0,103.7056,103.7786,103.7056,103.7604,26224.0
2021-06-01 15:00:00,113.6,113.6,113.52,113.54,11769.0,103.7695,103.7695,103.6964,103.7147,11769.0
2021-06-01 15:05:00,113.54,113.54,113.42,113.52,24712.0,103.7147,103.7147,103.6051,103.6964,24712.0
2021-06-01 15:10:00,113.51,113.53,113.46,113.48,19285.0,103.6873,103.7056,103.6416,103.6599,19285.0
2021-06-01 15:15:00,113.5,113.52,113.46,113.5,48212.0,103.6782,103.6964,103.6416,103.6782,48212.0
2021-06-01 15:20:00,113.51,113.59,113.5,113.56,28527.0,103.6873,103.7604,103.6782,103.733,28527.0
2021-06-01 15:25:00,113.56,113.58,113.38,113.38,34438.0,103.733,103.7512,103.5685,103.5685,34438.0
2021-06-01 15:30:00,113.38,113.38,113.21,113.27,54669.0,103.5685,103.5685,103.4133,103.4681,54669.0
2021-06-01 15:35:00,113.27,113.29,113.2,113.21,34068.0,103.4681,103.4863,103.4041,103.4133,34068.0
2021-06-01 15:40:00,113.22,113.28,113.19,113.26,47968.0,103.4224,103.4772,103.395,103.4589,47968.0
2021-06-01 15:45:00,113.26,113.42,113.26,113.4,53270.0,103.4589,103.6051,103.4589,103.5868,53270.0
2021-06-01 15:50:00,113.4,113.41,113.21,113.37,115903.0,103.5868,103.5959,103.4133,103.5594,115903.0
2021-06-01 15:55:00,113.37,113.37,113.27,113.34,204998.0,103.5594,103.5594,103.4681,103.532,204998.0
2021-06-02 09:30:00,113.71,113.71,113.04,113.3,97738.0,103.87,103.87,103.258,103.4955,97738.0
2021-06-02 09:35:00,113.29,113.4,112.91,112.98,70081.0,103.4863,103.5868,103.1392,103.2032,70081.0
2021-06-02 09:40:00,112.96,113.45,112.92,113.3,45521.0,103.1849,103.6325,103.1484,103.4955,45521.0
2021-06-02 09:45:00,113.29,113.55,113.27,113.42,51516.0,103.4863,103.7238,103.4681,103.6051,51516.0
2021-06-02 09:50:00,113.43,113.45,113.25,113.32,33692.0,103.6142,103.6325,103.4498,103.5137,33692.0
2021-06-02 09:55:00,113.33,113.47,113.23,113.25,31566.0,103.5229,103.6508,103.4315,103.4498,31566.0
2021-06-02 10:00:00,113.24,113.47,113.15,113.28,33174.0,103.4407,103.6508,103.3584,103.4772,33174.0
2021-06-02 10:05:00,113.27,113.33,113.14,113.15,40495.0,103.4681,103.5229,103.3493,103.3584,40495.0
2021-06-02 10:10:00,113.15,113.16,113.02,113.13,36038.0,103.3584,103.3676,103.2397,103.3402,36038.0
2021-06-02 10:15:00,113.12,113.28,113.11,113.27,21518.0,103.331,103.4772,103.3219,103.4681,21518.0
2021-06-02 10:20:00,113.27,113.27,113.14,113.18,24585.0,103.4681,103.4681,103.3493,103.3859,24585.0
2021-06-02 10:25:00,113.18,113.36,113.17,113.3,26100.0,103.3859,103.5503,103.3767,103.4955,26100.0
2021-06-02 10:30:00,113.31,113.36,113.21,113.22,35026.0,103.5046,103.5503,103.4133,103.4224,35026.0
2021-06-02 10:35:00,113.21,113.29,113.19,113.25,35709.0,103.4133,103.4863,103.395,103.4498,35709.0
2021-06-02 10:40:00,113.22,113.26,113.19,113.23,17883.0,103.4224,103.4589,103.395,103.4315,17883.0
2021-06-02 10:45:00,113.24,113.36,113.24,113.25,12997.0,103.4407,103.5503,103.4407,103.4498,12997.0
2021-06-02 10:50:00,113.26,113.28,113.19,113.23,19378.0,103.4589,103.4772,103.395,103.4315,19378.0
2021-06-02 10:55:00,113.23,113.44,113.15,113.44,19128.0,103.4315,103.6234,103.3584,103.6234,19128.0
2021-06-02 11:00:00,113.43,113.5,113.37,113.42,41734.0,103.6142,103.6782,103.5594,103.6051,41734.0
2021-06-02 11:05:00,113.43,113.53,113.34,113.34,27309.0,103.6142,103.7056,103.532,103.532,27309.0
2021-06-02 11:10:00,113.32,113.38,113.31,113.33,27960.0,103.5137,103.5685,103.5046,103.5229,27960.0
2021-06-02 11:15:00,113.33,113.33,113.2,113.21,20533.0,103.5229,103.5229,103.4041,103.4133,20533.0
2021-06-02 11:20:00,113.21,113.27,113.19,113.21,24072.0,103.4133,103.4681,103.395,103.4133,24072.0
2021-06-02 11:25:00,113.21,113.29,113.12,113.28,30573.0,103.4133,103.4863,103.331,103.4772,30573.0
2021-06-02 11:30:00,113.28,113.28,113.07,113.09,20269.0,103.4772,103.4772,103.2854,103.3036,20269.0
2021-06-02 11:35:00,113.09,113.11,113.02,113.09,20910.0,103.3036,103.3219,103.2397,103.3036,20910.0
2021-06-02 11:40:00,113.1,113.14,113.06,113.07,16480.0,103.3128,103.3493,103.2762,103.2854,16480.0
2021-06-02 11:45:00,113.07,113.13,113.03,113.05,17571.0,103.2854,103.3402,103.2488,103.2671,17571.0
2021-06-02 11:50:00,113.06,113.11,113.04,113.07,16608.0,103.2762,103.3219,103.258,103.2854,16608.0
2021-06-02 11:55:00,113.07,113.14,113.06,113.13,16814.0,103.2854,103.3493,103.2762,103.3402,16814.0
2021-06-02 12:00:00,113.14,113.26,113.11,113.24,28629.0,103.3493,103.4589,103.3219,103.4407,28629.0
2021-06-02 12:05:00,113.25,113.27,113.21,113.23,12723.0,103.4498,103.4681,103.4133,103.4315,12723.0
2021-06-02 12:10:00,113.23,113.24,113.15,113.16,11958.0,103.4315,103.4407,103.3584,103.3676,11958.0
2021-06-02 12:15:00,113.17,113.18,113.04,113.05,10463.0,103.3767,103.3859,103.258,103.2671,10463.0
2021-06-02 12:20:00,113.04,113.05,112.96,112.99,24615.0,103.258,103.2671,103.1849,103.2123,24615.0
2021-06-02 12:25:00,112.99,112.99,112.88,112.9,36291.0,103.2123,103.2123,103.1118,103.1301,36291.0
2021-06-02 12:30:00,112.91,112.95,112.81,112.9,30542.0,103.1392,103.1758,103.0479,103.1301,30542.0
2021-06-02 12:35:00,112.91,112.95,112.87,112.87,14063.0,103.1392,103.1758,103.1027,103.1027,14063.0
2021-06-02 12:40:00,112.87,112.95,112.84,112.95,16436.0,103.1027,103.1758,103.0753,103.1758,16436.0
2021-06-02 12:45:00,112.95,112.96,112.86,112.92,13296.0,103.1758,103.1849,103.0935,103.1484,13296.0
2021-06-02 12:50:00,112.92,112.97,112.9,112.97,13469.0,103.1484,103.194,103.1301,103.194,13469.0
2021-06-02 12:55:00,112.97,112.97,112.91,112.92,11382.0,103.194,103.194,103.1392,103.1484,11382.0
2021-06-02 13:00:00,112.92,113.03,112.92,113.03,66354.0,103.1484,103.2488,103.1484,103.2488,66354.0
2021-06-02 13:05:00,113.03,113.05,112.9,113.0,28414.0,103.2488,103.2671,103.1301,103.2214,28414.0
2021-06-02 13:10:00,113.0,113.02,112.95,112.98,38327.0,103.2214,103.2397,103.1758,103.2032,38327.0
2021-06-02 13:15:00,112.98,112.98,112.89,112.96,13341.0,103.2032,103.2032,103.1209,103.1849,13341.0
2021-06-02 13:20:00,112.98,113.01,112.8,112.81,23738.0,103.2032,103.2306,103.0387,103.0479,23738.0
2021-06-02 13:25:00,112.8,112.87,112.77,112.81,31536.0,103.0387,103.1027,103.0113,103.0479,31536.0
2021-06-02 13:30:00,112.8,112.9,112.74,112.86,28379.0,103.0387,103.1301,102.9839,103.0935,28379.0
2021-06-02 13:35:00,112.86,112.93,112.86,112.9,26743.0,103.0935,103.1575,103.0935,103.1301,26743.0
2021-06-02 13:40:00,112.9,112.94,112.88,112.93,26527.0,103.1301,103.1666,103.1118,103.1575,26527.0
2021-06-02 13:45:00,112.93,113.0,112.91,112.95,23172.0,103.1575,103.2214,103.1392,103.1758,23172.0
2021-06-02 13:50:00,112.95,113.01,112.9,112.98,22423.0,103.1758,103.2306,103.1301,103.2032,22423.0
2021-06-02 13:55:00,112.97,113.0,112.94,112.98,13750.0,103.194,103.2214,103.1666,103.2032,13750.0
2021-06-02 14:00:00,112.97,113.06,112.94,113.06,41592.0,103.194,103.2762,103.1666,103.2762,41592.0
2021-06-02 14:05:00,113.05,113.05,112.94,112.94,23641.0,103.2671,103.2671,103.1666,103.1666,23641.0
2021-06-02 14:10:00,112.96,112.99,112.79,112.82,14139.0,103.1849,103.2123,103.0296,103.057,14139.0
2021-06-02 14:15:00,112.81,112.94,112.8,112.86,16957.0,103.0479,103.1666,103.0387,103.0935,16957.0
2021-06-02 14:20:00,112.86,112.99,112.83,112.97,31679.0,103.0935,103.2123,103.0661,103.194,31679.0
2021-06-02 14:25:00,112.94,113.0,112.87,113.0,15088.0,103.1666,103.2214,103.1027,103.2214,15088.0
2021-06-02 14:30:00,113.0,113.01,112.94,112.96,15220.0,103.2214,103.2306,103.1666,103.1849,15220.0
2021-06-02 14:35:00,112.96,112.98,112.82,112.87,29262.0,103.1849,103.2032,103.057,103.1027,29262.0
2021-06-02 14:40:00,112.88,112.97,112.83,112.97,27960.0,103.1118,103.194,103.0661,103.194,27960.0
2021-06-02 14:45:00,112.98,113.06,112.93,113.06,46125.0,103.2032,103.2762,103.1575,103.2762,46125.0
2021-06-02 14:50:00,113.05,113.08,112.98,112.98,19855.0,103.2671,103.2945,103.2032,103.2032,19855.0
2021-06-02 14:55:00,112.99,113.0,112.93,112.95,15576.0,103.2123,103.2214,103.1575,103.1758,15576.0
2021-06-02 15:00:00,112.94,112.97,112.9,112.92,15951.0,103.1666,103.194,103.1301,103.1484,15951.0
2021-06-02 15:05:00,112.93,112.98,112.92,112.97,16828.0,103.1575,103.2032,103.1484,103.194,16828.0
2021-06-02 15:10:00,112.96,112.96,112.85,112.88,15985.0,103.1849,103.1849,103.0844,103.1118,15985.0
2021-06-02 15:15:00,112.88,112.89,112.84,112.86,17926.0,103.1118,103.1209,103.0753,103.0935,17926.0
2021-06-02 15:20:00,112.86,112.94,112.84,112.91,52197.0,103.0935,103.1666,103.0753,103.1392,52197.0
2021-06-02 15:25:00,112.92,112.95,112.89,112.93,27780.0,103.1484,103.1758,103.1209,103.1575,27780.0
2021-06-02 15:30:00,112.92,112.93,112.82,112.82,30331.0,103.1484,103.1575,103.057,103.057,30331.0
2021-06-02 15:35:00,112.82,112.9,112.78,112.86,27925.0,103.057,103.1301,103.0205,103.0935,27925.0
2021-06-02 15:40:00,112.87,112.92,112.85,112.92,43826.0,103.1027,103.1484,103.0844,103.1484,43826.0
2021-06-02 15:45:00,112.92,113.0,112.89,113.0,67864.0,103.1484,103.2214,103.1209,103.2214,67864.0
2021-06-02 15:50:00,113.03,113.15,112.96,112.98,141182.0,103.2488,103.3584,103.1849,103.2032,141182.0
2021-06-02 15:55:00,112.97,113.07,112.94,112.97,205438.0,103.194,103.2854,103.1666,103.194,205438.0
2021-06-03 09:30:00,112.18,112.24,111.26,111.28,168795.0,102.4724,102.5272,101.632,101.6503,168795.0
2021-06-03 09:35:00,111.26,111.32,110.79,110.8,82358.0,101.632,101.6868,101.2027,101.2118,82358.0
2021-06-03 09:40:00,110.8,110.83,110.54,110.56,103194.0,101.2118,101.2392,100.9743,100.9926,103194.0
2021-06-03 09:45:00,110.55,110.74,110.48,110.71,96209.0,100.9834,101.157,100.9195,101.1296,96209.0
2021-06-03 09:50:00,110.68,110.93,110.62,110.72,80716.0,101.1022,101.3306,101.0474,101.1387,80716.0
2021-06-03 09:55:00,110.72,110.78,110.65,110.65,43545.0,101.1387,101.1935,101.0748,101.0748,43545.0
2021-06-03 10:00:00,110.64,110.64,110.37,110.42,98383.0,101.0657,101.0657,100.819,100.8647,98383.0
2021-06-03 10:05:00,110.43,110.64,110.34,110.52,53627.0,100.8738,101.0657,100.7916,100.956,53627.0
2021-06-03 10:10:00,110.54,110.6,110.43,110.52,87231.0,100.9743,101.0291,100.8738,100.956,87231.0
2021-06-03 10:15:00,110.52,110.8,110.52,110.69,119253.0,100.956,101.2118,100.956,101.1113,119253.0
2021-06-03 10:20:00,110.69,110.7,110.44,110.47,79404.0,101.1113,101.1205,100.883,100.9104,79404.0
2021-06-03 10:25:00,110.47,110.48,110.41,110.44,81417.0,100.9104,100.9195,100.8556,100.883,81417.0
2021-06-03 10:30:00,110.43,110.53,110.41,110.44,76787.0,100.8738,100.9652,100.8556,100.883,76787.0
2021-06-03 10:35:00,110.45,110.64,110.39,110.39,77853.0,100.8921,101.0657,100.8373,100.8373,77853.0
2021-06-03 10:40:00,110.39,110.39,110.15,110.27,106630.0,100.8373,100.8373,100.6181,100.7277,106630.0
2021-06-03 10:45:00,110.26,110.53,110.15,110.51,65861.0,100.7185,100.9652,100.6181,100.9469,65861.0
2021-06-03 10:50:00,110.52,110.77,110.47,110.66,56325.0,100.956,101.1844,100.9104,101.0839,56325.0
2021-06-03 10:55:00,110.67,111.11,110.66,111.11,42021.0,101.0931,101.495,101.0839,101.495,42021.0
2021-06-03 11:00:00,111.11,111.22,111.06,111.12,62467.0,101.495,101.5955,101.4493,101.5041,62467.0
2021-06-03 11:05:00,111.13,111.38,111.13,111.31,51435.0,101.5132,101.7416,101.5132,101.6777,51435.0
2021-06-03 11:10:00,111.33,111.5,111.31,111.39,49976.0,101.6959,101.8512,101.6777,101.7508,49976.0
2021-06-03 11:15:00,111.4,111.43,111.05,111.12,41655.0,101.7599,101.7873,101.4402,101.5041,41655.0
2021-06-03 11:20:00,111.13,111.28,111.06,111.21,35584.0,101.5132,101.6503,101.4493,101.5863,35584.0
2021-06-03 11:25:00,111.21,111.36,111.21,111.29,30742.0,101.5863,101.7233,101.5863,101.6594,30742.0
2021-06-03 11:30:00,111.29,111.35,111.22,111.25,25006.0,101.6594,101.7142,101.5955,101.6229,25006.0
2021-06-03 11:35:00,111.26,111.31,111.08,111.08,35815.0,101.632,101.6777,101.4676,101.4676,35815.0
2021-06-03 11:40:00,111.09,111.14,111.02,111.09,38965.0,101.4767,101.5224,101.4128,101.4767,38965.0
2021-06-03 11:45:00,111.11,111.12,110.84,110.87,42891.0,101.495,101.5041,101.2483,101.2757,42891.0
2021-06-03 11:50:00,110.88,110.88,110.77,110.85,40084.0,101.2849,101.2849,101.1844,101.2575,40084.0
2021-06-03 11:55:00,110.85,110.86,110.76,110.86,43021.0,101.2575,101.2666,101.1753,101.2666,43021.0
2021-06-03 12:00:00,110.87,110.93,110.76,110.84,42121.0,101.2757,101.3306,101.1753,101.2483,42121.0
2021-06-03 12:05:00,110.84,110.96,110.8,110.95,26903.0,101.2483,101.358,101.2118,101.3488,26903.0
2021-06-03 12:10:00,110.93,110.99,110.89,110.95,27987.0,101.3306,101.3854,101.294,101.3488,27987.0
2021-06-03 12:15:00,110.94,111.0,110.88,110.89,31289.0,101.3397,101.3945,101.2849,101.294,31289.0
2021-06-03 12:20:00,110.9,110.94,110.84,110.9,19161.0,101.3032,101.3397,101.2483,101.3032,19161.0
2021-06-03 12:25:00,110.89,111.03,110.84,111.02,22348.0,101.294,101.4219,101.2483,101.4128,22348.0
2021-06-03 12:30:00,111.01,111.09,110.98,111.07,22979.0,101.4036,101.4767,101.3762,101.4584,22979.0
2021-06-03 12:35:00,111.07,111.15,111.05,111.15,15171.0,101.4584,101.5315,101.4402,101.5315,15171.0
2021-06-03 12:40:00,111.16,111.2,111.14,111.16,13266.0,101.5407,101.5772,101.5224,101.5407,13266.0
2021-06-03 12:45:00,111.17,111.17,111.12,111.15,11030.0,101.5498,101.5498,101.5041,101.5315,11030.0
2021-06-03 12:50:00,111.15,111.18,111.03,111.04,25741.0,101.5315,101.5589,101.4219,101.431,25741.0
2021-06-03 12:55:00,111.04,111.11,110.99,111.11,31640.0,101.431,101.495,101.3854,101.495,31640.0
2021-06-03 13:00:00,111.11,111.17,111.07,111.11,20619.0,101.495,101.5498,101.4584,101.495,20619.0
2021-06-03 13:05:00,111.12,111.17,110.98,111.13,43748.0,101.5041,101.5498,101.3762,101.5132,43748.0
2021-06-03 13:10:00,111.14,111.23,111.03,111.04,37162.0,101.5224,101.6046,101.4219,101.431,37162.0
2021-06-03 13:15:00,111.02,111.14,111.02,111.14,7696.0,101.4128,101.5224,101.4128,101.5224,7696.0
2021-06-03 13:20:00,111.15,111.2,111.14,111.2,10996.0,101.5315,101.5772,101.5224,101.5772,10996.0
2021-06-03 13:25:00,111.18,111.27,111.16,111.25,13666.0,101.5589,101.6411,101.5407,101.6229,13666.0
2021-06-03 13:30:00,111.24,111.24,111.17,111.24,16505.0,101.6137,101.6137,101.5498,101.6137,16505.0
2021-06-03 13:35:00,111.23,111.31,111.21,111.31,25835.0,101.6046,101.6777,101.5863,101.6777,25835.0
2021-06-03 13:40:00,111.3,111.32,111.19,111.24,17373.0,101.6685,101.6868,101.5681,101.6137,17373.0
2021-06-03 13:45:00,111.22,111.34,111.2,111.33,28738.0,101.5955,101.7051,101.5772,101.6959,28738.0
2021-06-03 13:50:00,111.33,111.43,111.33,111.39,16879.0,101.6959,101.7873,101.6959,101.7508,16879.0
2021-06-03 13:55:00,111.4,111.44,111.34,111.34,16592.0,101.7599,101.7964,101.7051,101.7051,16592.0
2021-06-03 14:00:00,111.35,111.56,111.34,111.55,49402.0,101.7142,101.906,101.7051,101.8969,49402.0
2021-06-03 14:05:00,111.55,111.57,111.45,111.56,19863.0,101.8969,101.9152,101.8056,101.906,19863.0
2021-06-03 14:10:00,111.57,111.6,111.48,111.5,25278.0,101.9152,101.9426,101.833,101.8512,25278.0
2021-06-03 14:15:00,111.49,111.57,111.46,111.46,28341.0,101.8421,101.9152,101.8147,101.8147,28341.0
2021-06-03 14:20:00,111.45,111.51,111.37,111.38,19786.0,101.8056,101.8604,101.7325,101.7416,19786.0
2021-06-03 14:25:00,111.35,111.43,111.31,111.4,18592.0,101.7142,101.7873,101.6777,101.7599,18592.0
2021-06-03 14:30:00,111.4,111.49,111.34,111.34,22035.0,101.7599,101.8421,101.7051,101.7051,22035.0
2021-06-03 14:35:00,111.34,111.38,111.27,111.32,19136.0,101.7051,101.7416,101.6411,101.6868,19136.0
2021-06-03 14:40:00,111.34,111.37,111.26,111.37,18657.0,101.7051,101.7325,101.632,101.7325,18657.0
2021-06-03 14:45:00,111.36,111.41,111.27,111.38,21835.0,101.7233,101.769,101.6411,101.7416,21835.0
2021-06-03 14:50:00,111.34,111.39,111.3,111.38,14151.0,101.7051,101.7508,101.6685,101.7416,14151.0
2021-06-03 14:55:00,111.38,111.39,111.3,111.37,17485.0,101.7416,101.7508,101.6685,101.7325,17485.0
2021-06-03 15:00:00,111.37,111.47,111.36,111.38,17970.0,101.7325,101.8238,101.7233,101.7416,17970.0
2021-06-03 15:05:00,111.38,111.42,111.32,111.38,18125.0,101.7416,101.7782,101.6868,101.7416,18125.0
2021-06-03 15:10:00,111.39,111.45,111.35,111.43,19937.0,101.7508,101.8056,101.7142,101.7873,19937.0
2021-06-03 15:15:00,111.43,111.43,111.31,111.32,24160.0,101.7873,101.7873,101.6777,101.6868,24160.0
2021-06-03 15:20:00,111.32,111.36,111.26,111.33,21561.0,101.6868,101.7233,101.632,101.6959,21561.0
2021-06-03 15:25:00,111.34,111.37,111.27,111.37,29119.0,101.7051,101.7325,101.6411,101.7325,29119.0
2021-06-03 15:30:00,111.37,111.39,111.21,111.23,58231.0,101.7325,101.7508,101.5863,101.6046,58231.0
2021-06-03 15:35:00,111.22,111.36,111.21,111.26,45979.0,101.5955,101.7233,101.5863,101.632,45979.0
2021-06-03 15:40:00,111.26,111.31,111.18,111.24,49172.0,101.632,101.6777,101.5589,101.6137,49172.0
2021-06-03 15:45:00,111.23,111.26,111.15,111.26,58107.0,101.6046,101.632,101.5315,101.632,58107.0
2021-06-03 15:50:00,111.27,111.34,111.07,111.08,98255.0,101.6411,101.7051,101.4584,101.4676,98255.0
2021-06-03 15:55:00,111.09,111.24,111.08,111.12,154778.0,101.4767,101.6137,101.4676,101.5041,154778.0
2021-06-04 09:30:00,111.62,112.07,111.4,111.78,103140.0,101.9608,102.3719,101.7599,102.107,103140.0
2021-06-04 09:35:00,111.79,112.05,111.7,111.76,80018.0,102.1161,102.3536,102.0339,102.0887,80018.0
2021-06-04 09:40:00,111.77,111.81,111.59,111.59,49645.0,102.0979,102.1344,101.9334,101.9334,49645.0
2021-06-04 09:45:00,111.61,111.66,111.38,111.41,39296.0,101.9517,101.9974,101.7416,101.769,39296.0
2021-06-04 09:50:00,111.41,111.49,111.33,111.33,32608.0,101.769,101.8421,101.6959,101.6959,32608.0
2021-06-04 09:55:00,111.31,111.39,111.27,111.34,22810.0,101.6777,101.7508,101.6411,101.7051,22810.0
2021-06-04 10:00:00,111.32,111.5,111.32,111.45,36771.0,101.6868,101.8512,101.6868,101.8056,36771.0
2021-06-04 10:05:00,111.43,111.46,111.34,111.35,31397.0,101.7873,101.8147,101.7051,101.7142,31397.0
2021-06-04 10:10:00,111.36,111.47,111.28,111.29,39604.0,101.7233,101.8238,101.6503,101.6594,39604.0
2021-06-04 10:15:00,111.29,111.35,111.14,111.22,36156.0,101.6594,101.7142,101.5224,101.5955,36156.0
2021-06-04 10:20:00,111.23,111.29,111.14,111.27,29038.0,101.6046,101.6594,101.5224,101.6411,29038.0
2021-06-04 10:25:00,111.25,111.29,111.18,111.19,36706.0,101.6229,101.6594,101.5589,101.5681,36706.0
2021-06-04 10:30:00,111.2,111.25,111.07,111.08,42574.0,101.5772,101.6229,101.4584,101.4676,42574.0
2021-06-04 10:35:00,111.08,111.21,111.05,111.2,43194.0,101.4676,101.5863,101.4402,101.5772,43194.0
2021-06-04 10:40:00,111.2,111.32,111.19,111.22,28259.0,101.5772,101.6868,101.5681,101.5955,28259.0
2021-06-04 10:45:00,111.23,111.39,111.23,111.31,36462.0,101.6046,101.7508,101.6046,101.6777,36462.0
2021-06-04 10:50:00,111.3,111.32,111.2,111.23,25795.0,101.6685,101.6868,101.5772,101.6046,25795.0
2021-06-04 10:55:00,111.22,111.3,111.21,111.26,19254.0,101.5955,101.6685,101.5863,101.632,19254.0
2021-06-04 11:00:00,111.27,111.34,111.26,111.34,16347.0,101.6411,101.7051,101.632,101.7051,16347.0
2021-06-04 11:05:00,111.34,111.38,111.27,111.28,22190.0,101.7051,101.7416,101.6411,101.6503,22190.0
2021-06-04 11:10:00,111.28,111.33,111.24,111.29,18775.0,101.6503,101.6959,101.6137,101.6594,18775.0
2021-06-04 11:15:00,111.3,111.48,111.3,111.46,35952.0,101.6685,101.833,101.6685,101.8147,35952.0
2021-06-04 11:20:00,111.46,111.51,111.4,111.42,31951.0,101.8147,101.8604,101.7599,101.7782,31951.0
2021-06-04 11:25:00,111.42,111.45,111.3,111.39,15085.0,101.7782,101.8056,101.6685,101.7508,15085.0
2021-06-04 11:30:00,111.39,111.4,111.32,111.39,16678.0,101.7508,101.7599,101.6868,101.7508,16678.0
2021-06-04 11:35:00,111.4,111.41,111.3,111.32,36268.0,101.7599,101.769,101.6685,101.6868,36268.0
2021-06-04 11:40:00,111.33,111.36,111.27,111.31,18948.0,101.6959,101.7233,101.6411,101.6777,18948.0
2021-06-04 11:45:00,111.31,111.31,111.19,111.21,16886.0,101.6777,101.6777,101.5681,101.5863,16886.0
2021-06-04 11:50:00,111.21,111.24,111.19,111.2,12706.0,101.5863,101.6137,101.5681,101.5772,12706.0
2021-06-04 11:55:00,111.2,111.27,111.19,111.26,15935.0,101.5772,101.6411,101.5681,101.632,15935.0
2021-06-04 12:00:00,111.26,111.31,111.21,111.31,24027.0,101.632,101.6777,101.5863,101.6777,24027.0
2021-06-04 12:05:00,111.31,111.33,111.21,111.3,14799.0,101.6777,101.6959,101.5863,101.6685,14799.0
2021-06-04 12:10:00,111.3,111.36,111.28,111.32,15484.0,101.6685,101.7233,101.6503,101.6868,15484.0
2021-06-04 12:15:00,111.32,111.33,111.29,111.31,16431.0,101.6868,101.6959,101.6594,101.6777,16431.0
2021-06-04 12:20:00,111.31,111.35,111.29,111.33,12977.0,101.6777,101.7142,101.6594,101.6959,12977.0
2021-06-04 12:25:00,111.34,111.46,111.33,111.44,19628.0,101.7051,101.8147,101.6959,101.7964,19628.0
2021-06-04 12:30:00,111.45,111.52,111.43,111.46,29637.0,101.8056,101.8695,101.7873,101.8147,29637.0
2021-06-04 12:35:00,111.47,111.56,111.44,111.5,18110.0,101.8238,101.906,101.7964,101.8512,18110.0
2021-06-04 12:40:00,111.5,111.54,111.49,111.53,10569.0,101.8512,101.8878,101.8421,101.8786,10569.0
2021-06-04 12:45:00,111.54,111.57,111.52,111.56,16620.0,101.8878,101.9152,101.8695,101.906,16620.0
2021-06-04 12:50:00,111.55,111.58,111.52,111.55,15879.0,101.8969,101.9243,101.8695,101.8969,15879.0
2021-06-04 12:55:00,111.56,111.58,111.52,111.56,9316.0,101.906,101.9243,101.8695,101.906,9316.0
2021-06-04 13:00:00,111.56,111.58,111.51,111.54,15911.0,101.906,101.9243,101.8604,101.8878,15911.0
2021-06-04 13:05:00,111.54,111.55,111.49,111.52,14273.0,101.8878,101.8969,101.8421,101.8695,14273.0
2021-06-04 13:10:00,111.53,111.57,111.52,111.54,8902.0,101.8786,101.9152,101.8695,101.8878,8902.0
2021-06-04 13:15:00,111.54,111.56,111.53,111.55,9762.0,101.8878,101.906,101.8786,101.8969,9762.0
2021-06-04 13:20:00,111.55,111.62,111.54,111.59,15831.0,101.8969,101.9608,101.8878,101.9334,15831.0
2021-06-04 13:25:00,111.59,111.61,111.55,111.61,11087.0,101.9334,101.9517,101.8969,101.9517,11087.0
2021-06-04 13:30:00,111.61,111.68,111.59,111.66,14041.0,101.9517,102.0157,101.9334,101.9974,14041.0
2021-06-04 13:35:00,111.66,111.72,111.62,111.72,20843.0,101.9974,102.0522,101.9608,102.0522,20843.0
2021-06-04 13:40:00,111.74,111.79,111.69,111.79,27560.0,102.0705,102.1161,102.0248,102.1161,27560.0
2021-06-04 13:45:00,111.78,111.78,111.69,111.72,20032.0,102.107,102.107,102.0248,102.0522,20032.0
2021-06-04 13:50:00,111.72,111.76,111.69,111.75,17562.0,102.0522,102.0887,102.0248,102.0796,17562.0
2021-06-04 13:55:00,111.76,111.83,111.73,111.82,23808.0,102.0887,102.1527,102.0613,102.1435,23808.0
2021-06-04 14:00:00,111.82,111.87,111.79,111.81,18940.0,102.1435,102.1892,102.1161,102.1344,18940.0
2021-06-04 14:05:00,111.82,111.85,111.79,111.81,35307.0,102.1435,102.1709,102.1161,102.1344,35307.0
2021-06-04 14:10:00,111.81,111.82,111.78,111.78,18375.0,102.1344,102.1435,102.107,102.107,18375.0
2021-06-04 14:15:00,111.8,111.87,111.79,111.82,30647.0,102.1253,102.1892,102.1161,102.1435,30647.0
2021-06-04 14:20:00,111.83,111.84,111.78,111.81,20654.0,102.1527,102.1618,102.107,102.1344,20654.0
2021-06-04 14:25:00,111.82,111.92,111.8,111.92,22531.0,102.1435,102.2349,102.1253,102.2349,22531.0
2021-06-04 14:30:00,111.93,112.0,111.89,111.91,36790.0,102.244,102.308,102.2075,102.2258,36790.0
2021-06-04 14:35:00,111.91,111.95,111.89,111.94,14430.0,102.2258,102.2623,102.2075,102.2532,14430.0
2021-06-04 14:40:00,111.94,111.96,111.92,111.93,14759.0,102.2532,102.2714,102.2349,102.244,14759.0
2021-06-04 14:45:00,111.92,111.97,111.91,111.95,12939.0,102.2349,102.2806,102.2258,102.2623,12939.0
2021-06-04 14:50:00,111.95,111.97,111.93,111.95,14626.0,102.2623,102.2806,102.244,102.2623,14626.0
2021-06-04 14:55:00,111.96,111.99,111.93,111.99,19706.0,102.2714,102.2988,102.244,102.2988,19706.0
2021-06-04 15:00:00,111.98,111.98,111.88,111.92,15306.0,102.2897,102.2897,102.1983,102.2349,15306.0
2021-06-04 15:05:00,111.92,111.95,111.91,111.93,8415.0,102.2349,102.2623,102.2258,102.244,8415.0
2021-06-04 15:10:00,111.92,111.98,111.9,111.97,19733.0,102.2349,102.2897,102.2166,102.2806,19733.0
2021-06-04 15:15:00,111.97,111.98,111.95,111.97,11091.0,102.2806,102.2897,102.2623,102.2806,11091.0
2021-06-04 15:20:00,111.97,112.01,111.94,112.0,32800.0,102.2806,102.3171,102.2532,102.308,32800.0
2021-06-04 15:25:00,112.01,112.02,111.98,112.01,24981.0,102.3171,102.3262,102.2897,102.3171,24981.0
2021-06-04 15:30:00,112.01,112.01,111.94,111.98,33428.0,102.3171,102.3171,102.2532,102.2897,33428.0
2021-06-04 15:35:00,111.99,112.02,111.94,111.95,32787.0,102.2988,102.3262,102.2532,102.2623,32787.0
2021-06-04 15:40:00,111.95,112.01,111.92,112.01,37381.0,102.2623,102.3171,102.2349,102.3171,37381.0
2021-06-04 15:45:00,112.01,112.05,111.98,112.02,76761.0,102.3171,102.3536,102.2897,102.3262,76761.0
2021-06-04 15:50:00,112.0,112.05,111.99,112.04,59123.0,102.308,102.3536,102.2988,102.3445,59123.0
2021-06-04 15:55:00,112.03,112.05,111.92,111.99,119293.0,102.3354,102.3536,102.2349,102.2988,119293.0
2021-06-07 09:30:00,111.98,112.28,111.87,111.87,96832.0,102.2897,102.5637,102.1892,102.1892,96832.0
2021-06-07 09:35:00,111.87,111.93,111.65,111.83,34558.0,102.1892,102.244,101.9883,102.1527,34558.0
2021-06-07 09:40:00,111.84,111.9,111.65,111.73,28585.0,102.1618,102.2166,101.9883,102.0613,28585.0
2021-06-07 09:45:00,111.75,111.95,111.73,111.95,28801.0,102.0796,102.2623,102.0613,102.2623,28801.0
2021-06-07 09:50:00,111.96,112.09,111.91,111.94,35383.0,102.2714,102.3902,102.2258,102.2532,35383.0
2021-06-07 09:55:00,111.98,112.01,111.77,111.78,42602.0,102.2897,102.3171,102.0979,102.107,42602.0
2021-06-07 10:00:00,111.79,111.79,111.54,111.55,64548.0,102.1161,102.1161,101.8878,101.8969,64548.0
2021-06-07 10:05:00,111.54,111.54,111.37,111.38,35275.0,101.8878,101.8878,101.7325,101.7416,35275.0
2021-06-07 10:10:00,111.4,111.55,111.39,111.46,27442.0,101.7599,101.8969,101.7508,101.8147,27442.0
2021-06-07 10:15:00,111.47,111.48,111.31,111.38,29878.0,101.8238,101.833,101.6777,101.7416,29878.0
2021-06-07 10:20:00,111.37,111.57,111.36,111.39,26312.0,101.7325,101.9152,101.7233,101.7508,26312.0
2021-06-07 10:25:00,111.48,111.56,111.47,111.52,22463.0,101.833,101.906,101.8238,101.8695,22463.0
2021-06-07 10:30:00,111.51,111.64,111.5,111.54,39668.0,101.8604,101.9791,101.8512,101.8878,39668.0
2021-06-07 10:35:00,111.53,111.58,111.46,111.48,23084.0,101.8786,101.9243,101.8147,101.833,23084.0
2021-06-07 10:40:00,111.47,111.53,111.42,111.47,32114.0,101.8238,101.8786,101.7782,101.8238,32114.0
2021-06-07 10:45:00,111.46,111.49,111.41,111.44,15433.0,101.8147,101.8421,101.769,101.7964,15433.0
2021-06-07 10:50:00,111.45,111.49,111.4,111.44,13684.0,101.8056,101.8421,101.7599,101.7964,13684.0
2021-06-07 10:55:00,111.44,111.53,111.39,111.49,46249.0,101.7964,101.8786,101.7508,101.8421,46249.0
2021-06-07 11:00:00,111.5,111.64,111.46,111.57,48064.0,101.8512,101.9791,101.8147,101.9152,48064.0
2021-06-07 11:05:00,111.57,111.6,111.51,111.53,28523.0,101.9152,101.9426,101.8604,101.8786,28523.0
2021-06-07 11:10:00,111.55,111.66,111.53,111.58,21868.0,101.8969,101.9974,101.8786,101.9243,21868.0
2021-06-07 11:15:00,111.59,111.65,111.56,111.59,38870.0,101.9334,101.9883,101.906,101.9334,38870.0
2021-06-07 11:20:00,111.6,111.65,111.52,111.56,23433.0,101.9426,101.9883,101.8695,101.906,23433.0
2021-06-07 11:25:00,111.58,111.61,111.48,111.51,16779.0,101.9243,101.9517,101.833,101.8604,16779.0
2021-06-07 11:30:00,111.52,111.55,111.37,111.38,27125.0,101.8695,101.8969,101.7325,101.7416,27125.0
2021-06-07 11:35:00,111.38,111.41,111.34,111.37,27338.0,101.7416,101.769,101.7051,101.7325,27338.0
2021-06-07 11:40:00,111.38,111.43,111.31,111.32,38350.0,101.7416,101.7873,101.6777,101.6868,38350.0
2021-06-07 11:45:00,111.33,111.37,111.27,111.3,22029.0,101.6959,101.7325,101.6411,101.6685,22029.0
2021-06-07 11:50:00,111.3,111.34,111.25,111.33,29737.0,101.6685,101.7051,101.6229,101.6959,29737.0
2021-06-07 11:55:00,111.32,111.4,111.29,111.37,23951.0,101.6868,101.7599,101.6594,101.7325,23951.0
2021-06-07 12:00:00,111.37,111.39,111.29,111.33,25614.0,101.7325,101.7508,101.6594,101.6959,25614.0
2021-06-07 12:05:00,111.33,111.37,111.24,111.26,18702.0,101.6959,101.7325,101.6137,101.632,18702.0
2021-06-07 12:10:00,111.25,111.28,111.2,111.2,15234.0,101.6229,101.6503,101.5772,101.5772,15234.0
2021-06-07 12:15:00,111.23,111.23,111.15,111.16,15797.0,101.6046,101.6046,101.5315,101.5407,15797.0
2021-06-07 12:20:00,111.16,111.19,111.12,111.12,12331.0,101.5407,101.5681,101.5041,101.5041,12331.0
2021-06-07 12:25:00,111.12,111.13,111.06,111.07,15488.0,101.5041,101.5132,101.4493,101.4584,15488.0
2021-06-07 12:30:00,111.08,111.09,111.01,111.04,17462.0,101.4676,101.4767,101.4036,101.431,17462.0
2021-06-07 12:35:00,111.05,111.05,110.99,111.04,20191.0,101.4402,101.4402,101.3854,101.431,20191.0
2021-06-07 12:40:00,111.04,111.13,111.02,111.11,16985.0,101.431,101.5132,101.4128,101.495,16985.0
2021-06-07 12:45:00,111.11,111.21,111.09,111.21,40521.0,101.495,101.5863,101.4767,101.5863,40521.0
2021-06-07 12:50:00,111.21,111.21,111.1,111.12,14478.0,101.5863,101.5863,101.4858,101.5041,14478.0
2021-06-07 12:55:00,111.12,111.15,111.09,111.12,15077.0,101.5041,101.5315,101.4767,101.5041,15077.0
2021-06-07 13:00:00,111.11,111.13,111.06,111.07,16766.0,101.495,101.5132,101.4493,101.4584,16766.0
2021-06-07 13:05:00,111.08,111.1,111.03,111.04,13172.0,101.4676,101.4858,101.4219,101.431,13172.0
2021-06-07 13:10:00,111.05,111.14,111.03,111.14,19455.0,101.4402,101.5224,101.4219,101.5224,19455.0
2021-06-07 13:15:00,111.15,111.16,111.06,111.06,16887.0,101.5315,101.5407,101.4493,101.4493,16887.0
2021-06-07 13:20:00,111.08,111.13,111.04,111.04,9188.0,101.4676,101.5132,101.431,101.431,9188.0
2021-06-07 13:25:00,111.06,111.09,111.02,111.07,21811.0,101.4493,101.4767,101.4128,101.4584,21811.0
2021-06-07 13:30:00,111.07,111.11,111.04,111.04,16752.0,101.4584,101.495,101.431,101.431,16752.0
2021-06-07 13:35:00,111.05,111.11,111.05,111.1,15031.0,101.4402,101.495,101.4402,101.4858,15031.0
2021-06-07 13:40:00,111.1,111.22,111.09,111.19,23616.0,101.4858,101.5955,101.4767,101.5681,23616.0
2021-06-07 13:45:00,111.2,111.2,111.09,111.09,17141.0,101.5772,101.5772,101.4767,101.4767,17141.0
2021-06-07 13:50:00,111.1,111.14,111.07,111.11,11249.0,101.4858,101.5224,101.4584,101.495,11249.0
2021-06-07 13:55:00,111.1,111.1,111.04,111.04,15983.0,101.4858,101.4858,101.431,101.431,15983.0
2021-06-07 14:00:00,111.04,111.08,111.02,111.06,18914.0,101.431,101.4676,101.4128,101.4493,18914.0
2021-06-07 14:05:00,111.07,111.16,111.06,111.15,24658.0,101.4584,101.5407,101.4493,101.5315,24658.0
2021-06-07 14:10:00,111.14,111.16,111.13,111.14,6511.0,101.5224,101.5407,101.5132,101.5224,6511.0
2021-06-07 14:15:00,111.13,111.15,111.12,111.15,8050.0,101.5132,101.5315,101.5041,101.5315,8050.0
2021-06-07 14:20:00,111.14,111.19,111.07,111.07,16459.0,101.5224,101.5681,101.4584,101.4584,16459.0
2021-06-07 14:25:00,111.07,111.1,111.02,111.1,21808.0,101.4584,101.4858,101.4128,101.4858,21808.0
2021-06-07 14:30:00,111.09,111.09,111.02,111.05,15760.0,101.4767,101.4767,101.4128,101.4402,15760.0
2021-06-07 14:35:00,111.05,111.11,111.04,111.08,13426.0,101.4402,101.495,101.431,101.4676,13426.0
2021-06-07 14:40:00,111.09,111.12,111.08,111.12,14114.0,101.4767,101.5041,101.4676,101.5041,14114.0
2021-06-07 14:45:00,111.12,111.15,111.11,111.15,18781.0,101.5041,101.5315,101.495,101.5315,18781.0
2021-06-07 14:50:00,111.15,111.17,111.11,111.16,9293.0,101.5315,101.5498,101.495,101.5407,9293.0
2021-06-07 14:55:00,111.16,111.31,111.15,111.27,46130.0,101.5407,101.6777,101.5315,101.6411,46130.0
2021-06-07 15:00:00,111.27,111.32,111.24,111.31,16419.0,101.6411,101.6868,101.6137,101.6777,16419.0
2021-06-07 15:05:00,111.32,111.36,111.3,111.34,14714.0,101.6868,101.7233,101.6685,101.7051,14714.0
2021-06-07 15:10:00,111.35,111.43,111.34,111.41,30398.0,101.7142,101.7873,101.7051,101.769,30398.0
2021-06-07 15:15:00,111.4,111.41,111.34,111.38,13689.0,101.7599,101.769,101.7051,101.7416,13689.0
2021-06-07 15:20:00,111.37,111.48,111.35,111.48,14812.0,101.7325,101.833,101.7142,101.833,14812.0
2021-06-07 15:25:00,111.48,111.53,111.45,111.51,16886.0,101.833,101.8786,101.8056,101.8604,16886.0
2021-06-07 15:30:00,111.51,111.52,111.38,111.41,30364.0,101.8604,101.8695,101.7416,101.769,30364.0
2021-06-07 15:35:00,111.41,111.43,111.31,111.31,32005.0,101.769,101.7873,101.6777,101.6777,32005.0
2021-06-07 15:40:00,111.31,111.43,111.27,111.41,74070.0,101.6777,101.7873,101.6411,101.769,74070.0
2021-06-07 15:45:00,111.39,111.43,111.35,111.42,59547.0,101.7508,101.7873,101.7142,101.7782,59547.0
2021-06-07 15:50:00,111.44,111.58,111.25,111.34,160984.0,101.7964,101.9243,101.6229,101.7051,160984.0
2021-06-07 15:55:00,111.35,111.37,111.27,111.33,215592.0,101.7142,101.7325,101.6411,101.6959,215592.0
2021-06-08 09:30:00,111.35,111.8,111.33,111.79,135867.0,101.7142,102.1253,101.6959,102.1161,135867.0
2021-06-08 09:35:00,111.79,111.89,111.74,111.87,65006.0,102.1161,102.2075,102.0705,102.1892,65006.0
2021-06-08 09:40:00,111.87,111.98,111.82,111.91,50026.0,102.1892,102.2897,102.1435,102.2258,50026.0
2021-06-08 09:45:00,111.92,111.98,111.79,111.83,38771.0,102.2349,102.2897,102.1161,102.1527,38771.0
2021-06-08 09:50:00,111.83,111.85,111.52,111.62,82724.0,102.1527,102.1709,101.8695,101.9608,82724.0
2021-06-08 09:55:00,111.64,111.66,111.37,111.42,36665.0,101.9791,101.9974,101.7325,101.7782,36665.0
2021-06-08 10:00:00,111.39,111.41,111.27,111.32,47875.0,101.7508,101.769,101.6411,101.6868,47875.0
2021-06-08 10:05:00,111.33,111.47,111.33,111.37,45086.0,101.6959,101.8238,101.6959,101.7325,45086.0
2021-06-08 10:10:00,111.37,111.39,111.04,111.09,33841.0,101.7325,101.7508,101.431,101.4767,33841.0
2021-06-08 10:15:00,111.1,111.35,111.09,111.35,39501.0,101.4858,101.7142,101.4767,101.7142,39501.0
2021-06-08 10:20:00,111.34,111.47,111.31,111.33,26748.0,101.7051,101.8238,101.6777,101.6959,26748.0
2021-06-08 10:25:00,111.34,111.41,111.33,111.34,23136.0,101.7051,101.769,101.6959,101.7051,23136.0
2021-06-08 10:30:00,111.34,111.46,111.27,111.41,36687.0,101.7051,101.8147,101.6411,101.769,36687.0
2021-06-08 10:35:00,111.41,111.52,111.33,111.43,37807.0,101.769,101.8695,101.6959,101.7873,37807.0
2021-06-08 10:40:00,111.43,111.57,111.34,111.35,78555.0,101.7873,101.9152,101.7051,101.7142,78555.0
2021-06-08 10:45:00,111.35,111.48,111.29,111.34,25096.0,101.7142,101.833,101.6594,101.7051,25096.0
2021-06-08 10:50:00,111.35,111.39,111.28,111.3,16643.0,101.7142,101.7508,101.6503,101.6685,16643.0
2021-06-08 10:55:00,111.3,111.3,111.16,111.21,24817.0,101.6685,101.6685,101.5407,101.5863,24817.0
2021-06-08 11:00:00,111.22,111.42,111.22,111.26,43748.0,101.5955,101.7782,101.5955,101.632,43748.0
2021-06-08 11:05:00,111.27,111.27,111.15,111.24,39472.0,101.6411,101.6411,101.5315,101.6137,39472.0
2021-06-08 11:10:00,111.25,111.27,111.11,111.12,67251.0,101.6229,101.6411,101.495,101.5041,67251.0
2021-06-08 11:15:00,111.13,111.18,110.99,111.03,38555.0,101.5132,101.5589,101.3854,101.4219,38555.0
2021-06-08 11:20:00,111.01,111.03,110.86,110.93,42022.0,101.4036,101.4219,101.2666,101.3306,42022.0
2021-06-08 11:25:00,110.95,111.07,110.92,111.05,29447.0,101.3488,101.4584,101.3214,101.4402,29447.0
2021-06-08 11:30:00,111.02,111.21,111.02,111.17,52826.0,101.4128,101.5863,101.4128,101.5498,52826.0
2021-06-08 11:35:00,111.16,111.29,111.15,111.25,41352.0,101.5407,101.6594,101.5315,101.6229,41352.0
2021-06-08 11:40:00,111.3,111.55,111.24,111.53,77054.0,101.6685,101.8969,101.6137,101.8786,77054.0
2021-06-08 11:45:00,111.54,111.55,111.41,111.44,35742.0,101.8878,101.8969,101.769,101.7964,35742.0
2021-06-08 11:50:00,111.43,111.46,111.38,111.44,24187.0,101.7873,101.8147,101.7416,101.7964,24187.0
2021-06-08 11:55:00,111.43,111.45,111.36,111.43,33572.0,101.7873,101.8056,101.7233,101.7873,33572.0
2021-06-08 12:00:00,111.44,111.46,111.38,111.42,36475.0,101.7964,101.8147,101.7416,101.7782,36475.0
2021-06-08 12:05:00,111.42,111.46,111.4,111.44,15250.0,101.7782,101.8147,101.7599,101.7964,15250.0
2021-06-08 12:10:00,111.45,111.46,111.3,111.41,27082.0,101.8056,101.8147,101.6685,101.769,27082.0
2021-06-08 12:15:00,111.39,111.41,111.3,111.33,18099.0,101.7508,101.769,101.6685,101.6959,18099.0
2021-06-08 12:20:00,111.34,111.38,111.27,111.35,15013.0,101.7051,101.7416,101.6411,101.7142,15013.0
2021-06-08 12:25:00,111.35,111.36,111.31,111.33,10513.0,101.7142,101.7233,101.6777,101.6959,10513.0
2021-06-08 12:30:00,111.34,111.48,111.34,111.48,23129.0,101.7051,101.833,101.7051,101.833,23129.0
2021-06-08 12:35:00,111.47,111.55,111.45,111.51,23109.0,101.8238,101.8969,101.8056,101.8604,23109.0
2021-06-08 12:40:00,111.51,111.51,111.43,111.51,40557.0,101.8604,101.8604,101.7873,101.8604,40557.0
2021-06-08 12:45:00,111.5,111.54,111.45,111.54,17652.0,101.8512,101.8878,101.8056,101.8878,17652.0
2021-06-08 12:50:00,111.54,111.58,111.52,111.57,20817.0,101.8878,101.9243,101.8695,101.9152,20817.0
2021-06-08 12:55:00,111.57,111.66,111.55,111.63,32659.0,101.9152,101.9974,101.8969,101.97,32659.0
2021-06-08 13:00:00,111.63,111.7,111.6,111.67,18334.0,101.97,102.0339,101.9426,102.0065,18334.0
2021-06-08 13:05:00,111.68,111.71,111.61,111.65,13633.0,102.0157,102.0431,101.9517,101.9883,13633.0
2021-06-08 13:10:00,111.64,111.68,111.6,111.61,55000.0,101.9791,102.0157,101.9426,101.9517,55000.0
2021-06-08 13:15:00,111.61,111.65,111.56,111.56,12824.0,101.9517,101.9883,101.906,101.906,12824.0
2021-06-08 13:20:00,111.56,111.58,111.42,111.43,22888.0,101.906,101.9243,101.7782,101.7873,22888.0
2021-06-08 13:25:00,111.43,111.49,111.43,111.48,9885.0,101.7873,101.8421,101.7873,101.833,9885.0
2021-06-08 13:30:00,111.47,111.56,111.45,111.54,12740.0,101.8238,101.906,101.8056,101.8878,12740.0
2021-06-08 13:35:00,111.55,111.57,111.52,111.55,16821.0,101.8969,101.9152,101.8695,101.8969,16821.0
2021-06-08 13:40:00,111.54,111.61,111.53,111.6,9935.0,101.8878,101.9517,101.8786,101.9426,9935.0
2021-06-08 13:45:00,111.59,111.63,111.55,111.6,56087.0,101.9334,101.97,101.8969,101.9426,56087.0
2021-06-08 13:50:00,111.61,111.67,111.58,111.6,9267.0,101.9517,102.0065,101.9243,101.9426,9267.0
2021-06-08 13:55:00,111.6,111.6,111.52,111.54,36564.0,101.9426,101.9426,101.8695,101.8878,36564.0
2021-06-08 14:00:00,111.53,111.57,111.47,111.57,17267.0,101.8786,101.9152,101.8238,101.9152,17267.0
2021-06-08 14:05:00,111.57,111.59,111.49,111.51,24322.0,101.9152,101.9334,101.8421,101.8604,24322.0
2021-06-08 14:10:00,111.52,111.56,111.41,111.49,56414.0,101.8695,101.906,101.769,101.8421,56414.0
2021-06-08 14:15:00,111.49,111.56,111.44,111.52,46565.0,101.8421,101.906,101.7964,101.8695,46565.0
2021-06-08 14:20:00,111.53,111.63,111.49,111.63,21162.0,101.8786,101.97,101.8421,101.97,21162.0
2021-06-08 14:25:00,111.63,111.63,111.55,111.61,23172.0,101.97,101.97,101.8969,101.9517,23172.0
2021-06-08 14:30:00,111.62,111.78,111.61,111.77,30939.0,101.9608,102.107,101.9517,102.0979,30939.0
2021-06-08 14:35:00,111.76,111.85,111.73,111.84,23229.0,102.0887,102.1709,102.0613,102.1618,23229.0
2021-06-08 14:40:00,111.83,111.95,111.82,111.84,41527.0,102.1527,102.2623,102.1435,102.1618,41527.0
2021-06-08 14:45:00,111.84,111.93,111.81,111.91,28500.0,102.1618,102.244,102.1344,102.2258,28500.0
2021-06-08 14:50:00,111.91,111.91,111.83,111.83,25025.0,102.2258,102.2258,102.1527,102.1527,25025.0
2021-06-08 14:55:00,111.82,111.89,111.81,111.86,14962.0,102.1435,102.2075,102.1344,102.1801,14962.0
2021-06-08 15:00:00,111.87,111.96,111.86,111.95,26342.0,102.1892,102.2714,102.1801,102.2623,26342.0
2021-06-08 15:05:00,111.95,111.96,111.88,111.94,21946.0,102.2623,102.2714,102.1983,102.2532,21946.0
2021-06-08 15:10:00,111.94,111.99,111.93,111.99,22824.0,102.2532,102.2988,102.244,102.2988,22824.0
2021-06-08 15:15:00,111.99,111.99,111.9,111.94,27188.0,102.2988,102.2988,102.2166,102.2532,27188.0
2021-06-08 15:20:00,111.94,111.95,111.83,111.87,26560.0,102.2532,102.2623,102.1527,102.1892,26560.0
2021-06-08 15:25:00,111.86,111.91,111.84,111.9,18515.0,102.1801,102.2258,102.1618,102.2166,18515.0
2021-06-08 15:30:00,111.9,111.91,111.84,111.89,26493.0,102.2166,102.2258,102.1618,102.2075,26493.0
2021-06-08 15:35:00,111.89,111.94,111.81,111.84,43057.0,102.2075,102.2532,102.1344,102.1618,43057.0
2021-06-08 15:40:00,111.84,111.84,111.72,111.75,48399.0,102.1618,102.1618,102.0522,102.0796,48399.0
2021-06-08 15:45:00,111.75,111.76,111.61,111.66,58617.0,102.0796,102.0887,101.9517,101.9974,58617.0
2021-06-08 15:50:00,111.69,111.73,111.49,111.51,194064.0,102.0248,102.0613,101.8421,101.8604,194064.0
2021-06-08 15:55:00,111.5,111.55,111.39,111.53,289940.0,101.8512,101.8969,101.7508,101.8786,289940.0
2021-06-09 09:30:00,111.74,111.95,111.62,111.83,116100.0,102.0705,102.2623,101.9608,102.1527,116100.0
2021-06-09 09:35:00,111.81,112.19,111.74,112.06,69913.0,102.1344,102.4815,102.0705,102.3628,69913.0
2021-06-09 09:40:00,112.06,112.07,111.78,111.86,36767.0,102.3628,102.3719,102.107,102.1801,36767.0
2021-06-09 09:45:00,111.9,111.95,111.74,111.76,45211.0,102.2166,102.2623,102.0705,102.0887,45211.0
2021-06-09 09:50:00,111.72,111.8,111.66,111.79,22385.0,102.0522,102.1253,101.9974,102.1161,22385.0
2021-06-09 09:55:00,111.78,111.84,111.71,111.8,28313.0,102.107,102.1618,102.0431,102.1253,28313.0
2021-06-09 10:00:00,111.82,111.85,111.58,111.59,23713.0,102.1435,102.1709,101.9243,101.9334,23713.0
2021-06-09 10:05:00,111.59,111.67,111.57,111.64,45037.0,101.9334,102.0065,101.9152,101.9791,45037.0
2021-06-09 10:10:00,111.63,111.71,111.6,111.61,31493.0,101.97,102.0431,101.9426,101.9517,31493.0
2021-06-09 10:15:00,111.61,111.75,111.54,111.71,28485.0,101.9517,102.0796,101.8878,102.0431,28485.0
2021-06-09 10:20:00,111.7,111.71,111.6,111.69,17627.0,102.0339,102.0431,101.9426,102.0248,17627.0
2021-06-09 10:25:00,111.68,111.69,111.59,111.69,30386.0,102.0157,102.0248,101.9334,102.0248,30386.0
2021-06-09 10:30:00,111.7,111.81,111.69,111.77,22414.0,102.0339,102.1344,102.0248,102.0979,22414.0
2021-06-09 10:35:00,111.79,111.89,111.76,111.86,12954.0,102.1161,102.2075,102.0887,102.1801,12954.0
2021-06-09 10:40:00,111.87,111.88,111.76,111.78,23887.0,102.1892,102.1983,102.0887,102.107,23887.0
2021-06-09 10:45:00,111.78,111.79,111.63,111.66,41141.0,102.107,102.1161,101.97,101.9974,41141.0
2021-06-09 10:50:00,111.67,111.69,111.6,111.67,30188.0,102.0065,102.0248,101.9426,102.0065,30188.0
2021-06-09 10:55:00,111.66,111.86,111.65,111.75,83622.0,101.9974,102.1801,101.9883,102.0796,83622.0
2021-06-09 11:00:00,111.74,111.93,111.71,111.92,53439.0,102.0705,102.244,102.0431,102.2349,53439.0
2021-06-09 11:05:00,111.92,111.92,111.83,111.86,9874.0,102.2349,102.2349,102.1527,102.1801,9874.0
2021-06-09 11:10:00,111.87,111.93,111.79,111.85,39189.0,102.1892,102.244,102.1161,102.1709,39189.0
2021-06-09 11:15:00,111.84,111.99,111.82,111.97,34480.0,102.1618,102.2988,102.1435,102.2806,34480.0
2021-06-09 11:20:00,111.98,111.99,111.92,111.98,30747.0,102.2897,102.2988,102.2349,102.2897,30747.0
2021-06-09 11:25:00,111.97,111.99,111.92,111.94,21783.0,102.2806,102.2988,102.2349,102.2532,21783.0
2021-06-09 11:30:00,111.93,111.93,111.76,111.76,22925.0,102.244,102.244,102.0887,102.0887,22925.0
2021-06-09 11:35:00,111.76,111.79,111.73,111.75,9239.0,102.0887,102.1161,102.0613,102.0796,9239.0
2021-06-09 11:40:00,111.76,111.9,111.76,111.87,34202.0,102.0887,102.2166,102.0887,102.1892,34202.0
2021-06-09 11:45:00,111.88,111.88,111.7,111.72,18575.0,102.1983,102.1983,102.0339,102.0522,18575.0
2021-06-09 11:50:00,111.71,111.79,111.69,111.71,17984.0,102.0431,102.1161,102.0248,102.0431,17984.0
2021-06-09 11:55:00,111.7,111.72,111.61,111.67,15363.0,102.0339,102.0522,101.9517,102.0065,15363.0
2021-06-09 12:00:00,111.67,111.75,111.66,111.75,15445.0,102.0065,102.0796,101.9974,102.0796,15445.0
2021-06-09 12:05:00,111.76,111.91,111.76,111.9,43325.0,102.0887,102.2258,102.0887,102.2166,43325.0
2021-06-09 12:10:00,111.89,111.91,111.83,111.89,12822.0,102.2075,102.2258,102.1527,102.2075,12822.0
2021-06-09 12:15:00,111.9,111.93,111.89,111.92,9438.0,102.2166,102.244,102.2075,102.2349,9438.0
2021-06-09 12:20:00,111.93,112.03,111.92,112.03,17856.0,102.244,102.3354,102.2349,102.3354,17856.0
2021-06-09 12:25:00,112.03,112.08,112.0,112.07,8129.0,102.3354,102.381,102.308,102.3719,8129.0
2021-06-09 12:30:00,112.07,112.09,112.02,112.05,19329.0,102.3719,102.3902,102.3262,102.3536,19329.0
2021-06-09 12:35:00,112.06,112.09,112.02,112.03,10929.0,102.3628,102.3902,102.3262,102.3354,10929.0
2021-06-09 12:40:00,112.04,112.05,111.98,112.0,49750.0,102.3445,102.3536,102.2897,102.308,49750.0
2021-06-09 12:45:00,112.0,112.09,111.99,112.06,11661.0,102.308,102.3902,102.2988,102.3628,11661.0
2021-06-09 12:50:00,112.07,112.1,112.03,112.09,9103.0,102.3719,102.3993,102.3354,102.3902,9103.0
2021-06-09 12:55:00,112.09,112.1,112.06,112.08,10380.0,102.3902,102.3993,102.3628,102.381,10380.0
2021-06-09 13:00:00,112.09,112.15,112.08,112.14,16468.0,102.3902,102.445,102.381,102.4358,16468.0
2021-06-09 13:05:00,112.13,112.13,112.02,112.07,16444.0,102.4267,102.4267,102.3262,102.3719,16444.0
2021-06-09 13:10:00,112.07,112.08,112.01,112.02,12549.0,102.3719,102.381,102.3171,102.3262,12549.0
2021-06-09 13:15:00,112.02,112.03,111.98,112.02,9417.0,102.3262,102.3354,102.2897,102.3262,9417.0
2021-06-09 13:20:00,112.02,112.07,112.0,112.06,13455.0,102.3262,102.3719,102.308,102.3628,13455.0
2021-06-09 13:25:00,112.06,112.08,112.03,112.06,18526.0,102.3628,102.381,102.3354,102.3628,18526.0
2021-06-09 13:30:00,112.04,112.04,111.99,111.99,7966.0,102.3445,102.3445,102.2988,102.2988,7966.0
2021-06-09 13:35:00,112.0,112.04,111.85,111.88,26483.0,102.308,102.3445,102.1709,102.1983,26483.0
2021-06-09 13:40:00,111.87,111.88,111.8,111.84,11783.0,102.1892,102.1983,102.1253,102.1618,11783.0
2021-06-09 13:45:00,111.84,111.86,111.82,111.86,5661.0,102.1618,102.1801,102.1435,102.1801,5661.0
2021-06-09 13:50:00,111.86,111.87,111.8,111.87,17497.0,102.1801,102.1892,102.1253,102.1892,17497.0
2021-06-09 13:55:00,111.86,111.86,111.77,111.77,8275.0,102.1801,102.1801,102.0979,102.0979,8275.0
2021-06-09 14:00:00,111.79,111.82,111.77,111.79,14343.0,102.1161,102.1435,102.0979,102.1161,14343.0
2021-06-09 14:05:00,111.78,111.8,111.67,111.68,24386.0,102.107,102.1253,102.0065,102.0157,24386.0
2021-06-09 14:10:00,111.69,111.74,111.68,111.71,8658.0,102.0248,102.0705,102.0157,102.0431,8658.0
2021-06-09 14:15:00,111.71,111.71,111.63,111.68,17657.0,102.0431,102.0431,101.97,102.0157,17657.0
2021-06-09 14:20:00,111.69,111.69,111.62,111.64,22282.0,102.0248,102.0248,101.9608,101.9791,22282.0
2021-06-09 14:25:00,111.65,111.77,111.65,111.75,10771.0,101.9883,102.0979,101.9883,102.0796,10771.0
2021-06-09 14:30:00,111.75,111.79,111.71,111.73,19154.0,102.0796,102.1161,102.0431,102.0613,19154.0
2021-06-09 14:35:00,111.73,111.74,111.69,111.73,15141.0,102.0613,102.0705,102.0248,102.0613,15141.0
2021-06-09 14:40:00,111.73,111.74,111.65,111.67,9090.0,102.0613,102.0705,101.9883,102.0065,9090.0
2021-06-09 14:45:00,111.67,111.68,111.65,111.68,12460.0,102.0065,102.0157,101.9883,102.0157,12460.0
2021-06-09 14:50:00,111.68,111.68,111.59,111.68,27760.0,102.0157,102.0157,101.9334,102.0157,27760.0
2021-06-09 14:55:00,111.67,111.77,111.65,111.74,23473.0,102.0065,102.0979,101.9883,102.0705,23473.0
2021-06-09 15:00:00,111.73,111.74,111.61,111.66,19850.0,102.0613,102.0705,101.9517,101.9974,19850.0
2021-06-09 15:05:00,111.66,111.74,111.65,111.73,24113.0,101.9974,102.0705,101.9883,102.0613,24113.0
2021-06-09 15:10:00,111.73,111.74,111.64,111.68,15680.0,102.0613,102.0705,101.9791,102.0157,15680.0
2021-06-09 15:15:00,111.69,111.7,111.57,111.62,24047.0,102.0248,102.0339,101.9152,101.9608,24047.0
2021-06-09 15:20:00,111.61,111.65,111.56,111.58,27127.0,101.9517,101.9883,101.906,101.9243,27127.0
2021-06-09 15:25:00,111.57,111.58,111.47,111.48,31935.0,101.9152,101.9243,101.8238,101.833,31935.0
2021-06-09 15:30:00,111.47,111.49,111.41,111.42,39504.0,101.8238,101.8421,101.769,101.7782,39504.0
2021-06-09 15:35:00,111.41,111.5,111.41,111.49,27238.0,101.769,101.8512,101.769,101.8421,27238.0
2021-06-09 15:40:00,111.5,111.5,111.39,111.45,31948.0,101.8512,101.8512,101.7508,101.8056,31948.0
2021-06-09 15:45:00,111.44,111.48,111.42,111.45,28428.0,101.7964,101.833,101.7782,101.8056,28428.0
2021-06-09 15:50:00,111.45,111.51,111.39,111.41,80928.0,101.8056,101.8604,101.7508,101.769,80928.0
2021-06-09 15:55:00,111.41,111.44,111.33,111.4,124035.0,101.769,101.7964,101.6959,101.7599,124035.0
2021-06-10 09:30:00,111.8,111.9,111.56,111.88,103661.0,102.1253,102.2166,101.906,102.1983,103661.0
2021-06-10 09:35:00,111.91,112.15,111.88,111.98,61612.0,102.2258,102.445,102.1983,102.2897,61612.0
2021-06-10 09:40:00,112.0,112.15,112.0,112.08,52622.0,102.308,102.445,102.308,102.381,52622.0
2021-06-10 09:45:00,112.07,112.17,111.83,111.83,56310.0,102.3719,102.4633,102.1527,102.1527,56310.0
2021-06-10 09:50:00,111.82,112.12,111.76,112.12,34135.0,102.1435,102.4176,102.0887,102.4176,34135.0
2021-06-10 09:55:00,112.1,112.17,112.0,112.16,37264.0,102.3993,102.4633,102.308,102.4541,37264.0
2021-06-10 10:00:00,112.14,112.43,112.14,112.37,78502.0,102.4358,102.7008,102.4358,102.6459,78502.0
2021-06-10 10:05:00,112.37,112.41,112.12,112.16,49397.0,102.6459,102.6825,102.4176,102.4541,49397.0
2021-06-10 10:10:00,112.17,112.18,112.0,112.0,40904.0,102.4633,102.4724,102.308,102.308,40904.0
2021-06-10 10:15:00,112.01,112.16,111.99,112.08,21172.0,102.3171,102.4541,102.2988,102.381,21172.0
2021-06-10 10:20:00,112.06,112.08,111.88,112.06,24314.0,102.3628,102.381,102.1983,102.3628,24314.0
2021-06-10 10:25:00,112.05,112.08,111.95,111.99,19968.0,102.3536,102.381,102.2623,102.2988,19968.0
2021-06-10 10:30:00,112.01,112.07,111.95,111.98,15156.0,102.3171,102.3719,102.2623,102.2897,15156.0
2021-06-10 10:35:00,112.0,112.06,111.9,111.9,18110.0,102.308,102.3628,102.2166,102.2166,18110.0
2021-06-10 10:40:00,111.9,111.9,111.75,111.78,17522.0,102.2166,102.2166,102.0796,102.107,17522.0
2021-06-10 10:45:00,111.75,111.75,111.6,111.63,35820.0,102.0796,102.0796,101.9426,101.97,35820.0
2021-06-10 10:50:00,111.63,111.67,111.51,111.51,36213.0,101.97,102.0065,101.8604,101.8604,36213.0
2021-06-10 10:55:00,111.5,111.71,111.44,111.65,17505.0,101.8512,102.0431,101.7964,101.9883,17505.0
2021-06-10 11:00:00,111.64,111.73,111.59,111.7,25541.0,101.9791,102.0613,101.9334,102.0339,25541.0
2021-06-10 11:05:00,111.7,111.79,111.57,111.73,18189.0,102.0339,102.1161,101.9152,102.0613,18189.0
2021-06-10 11:10:00,111.73,111.76,111.65,111.7,19051.0,102.0613,102.0887,101.9883,102.0339,19051.0
2021-06-10 11:15:00,111.7,111.81,111.69,111.81,16665.0,102.0339,102.1344,102.0248,102.1344,16665.0
2021-06-10 11:20:00,111.8,111.81,111.67,111.81,18981.0,102.1253,102.1344,102.0065,102.1344,18981.0
2021-06-10 11:25:00,111.8,111.81,111.66,111.73,16583.0,102.1253,102.1344,101.9974,102.0613,16583.0
2021-06-10 11:30:00,111.74,111.79,111.68,111.78,15339.0,102.0705,102.1161,102.0157,102.107,15339.0
2021-06-10 11:35:00,111.78,111.84,111.78,111.82,10897.0,102.107,102.1618,102.107,102.1435,10897.0
2021-06-10 11:40:00,111.83,111.85,111.71,111.8,17062.0,102.1527,102.1709,102.0431,102.1253,17062.0
2021-06-10 11:45:00,111.81,111.9,111.81,111.86,19534.0,102.1344,102.2166,102.1344,102.1801,19534.0
2021-06-10 11:50:00,111.88,111.97,111.87,111.94,90765.0,102.1983,102.2806,102.1892,102.2532,90765.0
2021-06-10 11:55:00,111.95,112.0,111.91,111.91,8694.0,102.2623,102.308,102.2258,102.2258,8694.0
2021-06-10 12:00:00,111.92,111.97,111.83,111.85,15332.0,102.2349,102.2806,102.1527,102.1709,15332.0
2021-06-10 12:05:00,111.86,111.91,111.82,111.86,14583.0,102.1801,102.2258,102.1435,102.1801,14583.0
2021-06-10 12:10:00,111.9,111.95,111.84,111.9,15788.0,102.2166,102.2623,102.1618,102.2166,15788.0
2021-06-10 12:15:00,111.92,111.94,111.88,111.93,14713.0,102.2349,102.2532,102.1983,102.244,14713.0
2021-06-10 12:20:00,111.92,111.96,111.83,111.83,9306.0,102.2349,102.2714,102.1527,102.1527,9306.0
2021-06-10 12:25:00,111.84,111.88,111.78,111.81,14989.0,102.1618,102.1983,102.107,102.1344,14989.0
2021-06-10 12:30:00,111.81,111.84,111.77,111.81,24643.0,102.1344,102.1618,102.0979,102.1344,24643.0
2021-06-10 12:35:00,111.81,111.91,111.78,111.86,19867.0,102.1344,102.2258,102.107,102.1801,19867.0
2021-06-10 12:40:00,111.86,111.94,111.84,111.91,20090.0,102.1801,102.2532,102.1618,102.2258,20090.0
2021-06-10 12:45:00,111.91,111.92,111.87,111.88,16145.0,102.2258,102.2349,102.1892,102.1983,16145.0
2021-06-10 12:50:00,111.88,111.89,111.78,111.81,11535.0,102.1983,102.2075,102.107,102.1344,11535.0
2021-06-10 12:55:00,111.82,111.82,111.76,111.82,9654.0,102.1435,102.1435,102.0887,102.1435,9654.0
2021-06-10 13:00:00,111.82,111.87,111.73,111.77,22775.0,102.1435,102.1892,102.0613,102.0979,22775.0
2021-06-10 13:05:00,111.78,111.85,111.78,111.84,8175.0,102.107,102.1709,102.107,102.1618,8175.0
2021-06-10 13:10:00,111.85,111.86,111.78,111.84,11989.0,102.1709,102.1801,102.107,102.1618,11989.0
2021-06-10 13:15:00,111.84,111.85,111.78,111.85,14369.0,102.1618,102.1709,102.107,102.1709,14369.0
2021-06-10 13:20:00,111.85,112.02,111.85,111.98,32522.0,102.1709,102.3262,102.1709,102.2897,32522.0
2021-06-10 13:25:00,112.0,112.0,111.87,111.89,13744.0,102.308,102.308,102.1892,102.2075,13744.0
2021-06-10 13:30:00,111.89,111.89,111.8,111.86,22170.0,102.2075,102.2075,102.1253,102.1801,22170.0
2021-06-10 13:35:00,111.86,111.87,111.79,111.85,16509.0,102.1801,102.1892,102.1161,102.1709,16509.0
2021-06-10 13:40:00,111.84,111.9,111.82,111.88,25937.0,102.1618,102.2166,102.1435,102.1983,25937.0
2021-06-10 13:45:00,111.88,111.9,111.83,111.86,14739.0,102.1983,102.2166,102.1527,102.1801,14739.0
2021-06-10 13:50:00,111.86,111.89,111.85,111.88,14342.0,102.1801,102.2075,102.1709,102.1983,14342.0
2021-06-10 13:55:00,111.88,112.03,111.87,112.01,16916.0,102.1983,102.3354,102.1892,102.3171,16916.0
2021-06-10 14:00:00,111.99,112.0,111.92,111.97,12639.0,102.2988,102.308,102.2349,102.2806,12639.0
2021-06-10 14:05:00,111.96,111.97,111.9,111.9,11074.0,102.2714,102.2806,102.2166,102.2166,11074.0
2021-06-10 14:10:00,111.89,111.96,111.88,111.93,10882.0,102.2075,102.2714,102.1983,102.244,10882.0
2021-06-10 14:15:00,111.92,111.94,111.86,111.88,9189.0,102.2349,102.2532,102.1801,102.1983,9189.0
2021-06-10 14:20:00,111.9,111.92,111.83,111.88,11278.0,102.2166,102.2349,102.1527,102.1983,11278.0
2021-06-10 14:25:00,111.87,112.01,111.87,112.0,18515.0,102.1892,102.3171,102.1892,102.308,18515.0
2021-06-10 14:30:00,112.0,112.08,112.0,112.07,19263.0,102.308,102.381,102.308,102.3719,19263.0
2021-06-10 14:35:00,112.07,112.11,112.05,112.08,14406.0,102.3719,102.4084,102.3536,102.381,14406.0
2021-06-10 14:40:00,112.09,112.13,112.07,112.09,15058.0,102.3902,102.4267,102.3719,102.3902,15058.0
2021-06-10 14:45:00,112.08,112.11,112.05,112.11,5552.0,102.381,102.4084,102.3536,102.4084,5552.0
2021-06-10 14:50:00,112.11,112.12,112.09,112.11,18280.0,102.4084,102.4176,102.3902,102.4084,18280.0
2021-06-10 14:55:00,112.11,112.16,112.08,112.11,14050.0,102.4084,102.4541,102.381,102.4084,14050.0
2021-06-10 15:00:00,112.11,112.12,112.08,112.09,12011.0,102.4084,102.4176,102.381,102.3902,12011.0
2021-06-10 15:05:00,112.1,112.2,112.04,112.18,22909.0,102.3993,102.4907,102.3445,102.4724,22909.0
2021-06-10 15:10:00,112.19,112.22,112.15,112.17,12056.0,102.4815,102.5089,102.445,102.4633,12056.0
2021-06-10 15:15:00,112.18,112.23,112.16,112.2,13573.0,102.4724,102.5181,102.4541,102.4907,13573.0
2021-06-10 15:20:00,112.21,112.24,112.13,112.15,21497.0,102.4998,102.5272,102.4267,102.445,21497.0
2021-06-10 15:25:00,112.15,112.17,112.11,112.13,20121.0,102.445,102.4633,102.4084,102.4267,20121.0
2021-06-10 15:30:00,112.12,112.14,112.03,112.09,33142.0,102.4176,102.4358,102.3354,102.3902,33142.0
2021-06-10 15:35:00,112.09,112.13,112.06,112.1,27978.0,102.3902,102.4267,102.3628,102.3993,27978.0
2021-06-10 15:40:00,112.09,112.11,112.06,112.07,24400.0,102.3902,102.4084,102.3628,102.3719,24400.0
2021-06-10 15:45:00,112.07,112.15,112.06,112.13,26711.0,102.3719,102.445,102.3628,102.4267,26711.0
2021-06-10 15:50:00,112.13,112.24,112.12,112.23,69322.0,102.4267,102.5272,102.4176,102.5181,69322.0
2021-06-10 15:55:00,112.23,112.26,112.13,112.21,111398.0,102.5181,102.5455,102.4267,102.4998,111398.0
2021-06-11 09:30:00,112.28,112.78,112.23,112.75,99024.0,102.5637,103.0205,102.5181,102.9931,99024.0
2021-06-11 09:35:00,112.73,112.8,112.56,112.67,38883.0,102.9748,103.0387,102.8195,102.92,38883.0
2021-06-11 09:40:00,112.69,112.83,112.61,112.7,47429.0,102.9383,103.0661,102.8652,102.9474,47429.0
2021-06-11 09:45:00,112.7,112.77,112.49,112.5,38324.0,102.9474,103.0113,102.7556,102.7647,38324.0
2021-06-11 09:50:00,112.5,112.55,112.36,112.5,31696.0,102.7647,102.8104,102.6368,102.7647,31696.0
2021-06-11 09:55:00,112.5,112.56,112.37,112.55,28116.0,102.7647,102.8195,102.6459,102.8104,28116.0
2021-06-11 10:00:00,112.56,112.72,112.54,112.71,18560.0,102.8195,102.9657,102.8012,102.9565,18560.0
2021-06-11 10:05:00,112.69,112.8,112.69,112.78,12749.0,102.9383,103.0387,102.9383,103.0205,12749.0
2021-06-11 10:10:00,112.78,112.8,112.67,112.71,12599.0,103.0205,103.0387,102.92,102.9565,12599.0
2021-06-11 10:15:00,112.71,112.83,112.65,112.71,24592.0,102.9565,103.0661,102.9017,102.9565,24592.0
2021-06-11 10:20:00,112.69,112.72,112.59,112.72,16646.0,102.9383,102.9657,102.8469,102.9657,16646.0
2021-06-11 10:25:00,112.72,112.74,112.64,112.74,15531.0,102.9657,102.9839,102.8926,102.9839,15531.0
2021-06-11 10:30:00,112.74,112.77,112.65,112.67,37456.0,102.9839,103.0113,102.9017,102.92,37456.0
2021-06-11 10:35:00,112.66,112.67,112.45,112.47,18014.0,102.9108,102.92,102.719,102.7373,18014.0
2021-06-11 10:40:00,112.48,112.55,112.48,112.52,10353.0,102.7464,102.8104,102.7464,102.783,10353.0
2021-06-11 10:45:00,112.52,112.62,112.51,112.58,16132.0,102.783,102.8743,102.7738,102.8378,16132.0
2021-06-11 10:50:00,112.58,112.61,112.41,112.47,40953.0,102.8378,102.8652,102.6825,102.7373,40953.0
2021-06-11 10:55:00,112.47,112.55,112.43,112.48,29867.0,102.7373,102.8104,102.7008,102.7464,29867.0
2021-06-11 11:00:00,112.48,112.48,112.39,112.42,14341.0,102.7464,102.7464,102.6642,102.6916,14341.0
2021-06-11 11:05:00,112.42,112.58,112.41,112.55,18498.0,102.6916,102.8378,102.6825,102.8104,18498.0
2021-06-11 11:10:00,112.55,112.61,112.51,112.55,12703.0,102.8104,102.8652,102.7738,102.8104,12703.0
2021-06-11 11:15:00,112.55,112.6,112.47,112.47,15955.0,102.8104,102.856,102.7373,102.7373,15955.0
2021-06-11 11:20:00,112.48,112.58,112.46,112.56,12365.0,102.7464,102.8378,102.7282,102.8195,12365.0
2021-06-11 11:25:00,112.55,112.56,112.47,112.47,18593.0,102.8104,102.8195,102.7373,102.7373,18593.0
2021-06-11 11:30:00,112.45,112.48,112.41,112.43,8095.0,102.719,102.7464,102.6825,102.7008,8095.0
2021-06-11 11:35:00,112.45,112.5,112.43,112.48,10973.0,102.719,102.7647,102.7008,102.7464,10973.0
2021-06-11 11:40:00,112.48,112.48,112.36,112.37,20443.0,102.7464,102.7464,102.6368,102.6459,20443.0
2021-06-11 11:45:00,112.39,112.45,112.38,112.41,5317.0,102.6642,102.719,102.6551,102.6825,5317.0
2021-06-11 11:50:00,112.41,112.43,112.34,112.38,19084.0,102.6825,102.7008,102.6185,102.6551,19084.0
2021-06-11 11:55:00,112.38,112.49,112.37,112.49,13608.0,102.6551,102.7556,102.6459,102.7556,13608.0
2021-06-11 12:00:00,112.48,112.52,112.46,112.5,10119.0,102.7464,102.783,102.7282,102.7647,10119.0
2021-06-11 12:05:00,112.52,112.52,112.47,112.47,6838.0,102.783,102.783,102.7373,102.7373,6838.0
2021-06-11 12:10:00,112.47,112.5,112.43,112.46,8548.0,102.7373,102.7647,102.7008,102.7282,8548.0
2021-06-11 12:15:00,112.46,112.48,112.37,112.38,7816.0,102.7282,102.7464,102.6459,102.6551,7816.0
2021-06-11 12:20:00,112.39,112.39,112.25,112.28,14745.0,102.6642,102.6642,102.5363,102.5637,14745.0
2021-06-11 12:25:00,112.26,112.28,112.21,112.25,13738.0,102.5455,102.5637,102.4998,102.5363,13738.0
2021-06-11 12:30:00,112.24,112.27,112.23,112.26,16703.0,102.5272,102.5546,102.5181,102.5455,16703.0
2021-06-11 12:35:00,112.27,112.28,112.21,112.22,16138.0,102.5546,102.5637,102.4998,102.5089,16138.0
2021-06-11 12:40:00,112.22,112.23,112.18,112.23,24090.0,102.5089,102.5181,102.4724,102.5181,24090.0
2021-06-11 12:45:00,112.23,112.3,112.23,112.28,14496.0,102.5181,102.582,102.5181,102.5637,14496.0
2021-06-11 12:50:00,112.28,112.33,112.26,112.33,9890.0,102.5637,102.6094,102.5455,102.6094,9890.0
2021-06-11 12:55:00,112.33,112.37,112.32,112.34,10515.0,102.6094,102.6459,102.6003,102.6185,10515.0
2021-06-11 13:00:00,112.33,112.42,112.31,112.41,15696.0,102.6094,102.6916,102.5911,102.6825,15696.0
2021-06-11 13:05:00,112.42,112.42,112.38,112.4,11383.0,102.6916,102.6916,102.6551,102.6733,11383.0
2021-06-11 13:10:00,112.39,112.49,112.38,112.48,21850.0,102.6642,102.7556,102.6551,102.7464,21850.0
2021-06-11 13:15:00,112.48,112.55,112.48,112.53,22516.0,102.7464,102.8104,102.7464,102.7921,22516.0
2021-06-11 13:20:00,112.52,112.54,112.47,112.52,10653.0,102.783,102.8012,102.7373,102.783,10653.0
2021-06-11 13:25:00,112.52,112.53,112.46,112.46,17540.0,102.783,102.7921,102.7282,102.7282,17540.0
2021-06-11 13:30:00,112.45,112.47,112.42,112.45,10656.0,102.719,102.7373,102.6916,102.719,10656.0
2021-06-11 13:35:00,112.45,112.46,112.4,112.41,11704.0,102.719,102.7282,102.6733,102.6825,11704.0
2021-06-11 13:40:00,112.41,112.41,112.31,112.32,16922.0,102.6825,102.6825,102.5911,102.6003,16922.0
2021-06-11 13:45:00,112.29,112.35,112.29,112.33,10599.0,102.5729,102.6277,102.5729,102.6094,10599.0
2021-06-11 13:50:00,112.33,112.37,112.31,112.36,18622.0,102.6094,102.6459,102.5911,102.6368,18622.0
2021-06-11 13:55:00,112.38,112.4,112.35,112.36,7474.0,102.6551,102.6733,102.6277,102.6368,7474.0
2021-06-11 14:00:00,112.35,112.43,112.33,112.43,16196.0,102.6277,102.7008,102.6094,102.7008,16196.0
2021-06-11 14:05:00,112.43,112.44,112.37,112.41,11536.0,102.7008,102.7099,102.6459,102.6825,11536.0
2021-06-11 14:10:00,112.4,112.42,112.36,112.42,12077.0,102.6733,102.6916,102.6368,102.6916,12077.0
2021-06-11 14:15:00,112.42,112.43,112.38,112.4,19224.0,102.6916,102.7008,102.6551,102.6733,19224.0
2021-06-11 14:20:00,112.4,112.49,112.38,112.45,18804.0,102.6733,102.7556,102.6551,102.719,18804.0
2021-06-11 14:25:00,112.45,112.48,112.44,112.45,12976.0,102.719,102.7464,102.7099,102.719,12976.0
2021-06-11 14:30:00,112.45,112.49,112.45,112.48,11911.0,102.719,102.7556,102.719,102.7464,11911.0
2021-06-11 14:35:00,112.47,112.54,112.47,112.52,13136.0,102.7373,102.8012,102.7373,102.783,13136.0
2021-06-11 14:40:00,112.53,112.54,112.47,112.5,8419.0,102.7921,102.8012,102.7373,102.7647,8419.0
2021-06-11 14:45:00,112.5,112.53,112.47,112.53,7184.0,102.7647,102.7921,102.7373,102.7921,7184.0
2021-06-11 14:50:00,112.52,112.52,112.46,112.48,12253.0,102.783,102.783,102.7282,102.7464,12253.0
2021-06-11 14:55:00,112.48,112.5,112.44,112.5,15527.0,102.7464,102.7647,102.7099,102.7647,15527.0
2021-06-11 15:00:00,112.48,112.5,112.41,112.42,16338.0,102.7464,102.7647,102.6825,102.6916,16338.0
2021-06-11 15:05:00,112.42,112.42,112.35,112.35,19696.0,102.6916,102.6916,102.6277,102.6277,19696.0
2021-06-11 15:10:00,112.36,112.39,112.35,112.37,20564.0,102.6368,102.6642,102.6277,102.6459,20564.0
2021-06-11 15:15:00,112.37,112.41,112.34,112.39,21198.0,102.6459,102.6825,102.6185,102.6642,21198.0
2021-06-11 15:20:00,112.39,112.39,112.3,112.31,20885.0,102.6642,102.6642,102.582,102.5911,20885.0
2021-06-11 15:25:00,112.32,112.34,112.27,112.34,18470.0,102.6003,102.6185,102.5546,102.6185,18470.0
2021-06-11 15:30:00,112.34,112.35,112.31,112.34,18664.0,102.6185,102.6277,102.5911,102.6185,18664.0
2021-06-11 15:35:00,112.34,112.39,112.33,112.38,31886.0,102.6185,102.6642,102.6094,102.6551,31886.0
2021-06-11 15:40:00,112.38,112.46,112.37,112.43,32479.0,102.6551,102.7282,102.6459,102.7008,32479.0
2021-06-11 15:45:00,112.43,112.43,112.38,112.39,32006.0,102.7008,102.7008,102.6551,102.6642,32006.0
2021-06-11 15:50:00,112.39,112.5,112.34,112.46,118111.0,102.6642,102.7647,102.6185,102.7282,118111.0
2021-06-11 15:55:00,112.47,112.57,112.44,112.54,167863.0,102.7373,102.8286,102.7099,102.8012,167863.0
2021-06-14 09:30:00,112.78,113.09,112.65,113.07,118756.0,103.0205,103.3036,102.9017,103.2854,118756.0
2021-06-14 09:35:00,113.09,113.23,112.94,112.99,29949.0,103.3036,103.4315,103.1666,103.2123,29949.0
2021-06-14 09:40:00,112.99,113.03,112.81,112.81,40410.0,103.2123,103.2488,103.0479,103.0479,40410.0
2021-06-14 09:45:00,112.82,112.82,112.35,112.38,41447.0,103.057,103.057,102.6277,102.6551,41447.0
2021-06-14 09:50:00,112.38,112.43,112.27,112.29,32087.0,102.6551,102.7008,102.5546,102.5729,32087.0
2021-06-14 09:55:00,112.32,112.37,112.16,112.25,40016.0,102.6003,102.6459,102.4541,102.5363,40016.0
2021-06-14 10:00:00,112.26,112.33,112.19,112.26,23047.0,102.5455,102.6094,102.4815,102.5455,23047.0
2021-06-14 10:05:00,112.25,112.25,112.12,112.13,18669.0,102.5363,102.5363,102.4176,102.4267,18669.0
2021-06-14 10:10:00,112.12,112.16,111.97,112.06,40542.0,102.4176,102.4541,102.2806,102.3628,40542.0
2021-06-14 10:15:00,112.05,112.09,111.86,111.93,24647.0,102.3536,102.3902,102.1801,102.244,24647.0
2021-06-14 10:20:00,111.94,111.95,111.83,111.94,28233.0,102.2532,102.2623,102.1527,102.2532,28233.0
2021-06-14 10:25:00,111.92,111.96,111.83,111.86,25293.0,102.2349,102.2714,102.1527,102.1801,25293.0
2021-06-14 10:30:00,111.87,111.91,111.85,111.88,24988.0,102.1892,102.2258,102.1709,102.1983,24988.0
2021-06-14 10:35:00,111.88,111.96,111.81,111.96,67671.0,102.1983,102.2714,102.1344,102.2714,67671.0
2021-06-14 10:40:00,111.95,111.97,111.82,111.83,31652.0,102.2623,102.2806,102.1435,102.1527,31652.0
2021-06-14 10:45:00,111.84,111.95,111.83,111.91,53584.0,102.1618,102.2623,102.1527,102.2258,53584.0
2021-06-14 10:50:00,111.9,111.95,111.87,111.88,84734.0,102.2166,102.2623,102.1892,102.1983,84734.0
2021-06-14 10:55:00,111.89,111.91,111.83,111.87,22634.0,102.2075,102.2258,102.1527,102.1892,22634.0
2021-06-14 11:00:00,111.88,111.94,111.84,111.9,51234.0,102.1983,102.2532,102.1618,102.2166,51234.0
2021-06-14 11:05:00,111.9,111.96,111.85,111.86,26431.0,102.2166,102.2714,102.1709,102.1801,26431.0
2021-06-14 11:10:00,111.88,111.91,111.81,111.83,23343.0,102.1983,102.2258,102.1344,102.1527,23343.0
2021-06-14 11:15:00,111.84,111.84,111.67,111.68,24388.0,102.1618,102.1618,102.0065,102.0157,24388.0
2021-06-14 11:20:00,111.68,111.78,111.67,111.72,20259.0,102.0157,102.107,102.0065,102.0522,20259.0
2021-06-14 11:25:00,111.73,111.79,111.72,111.75,14005.0,102.0613,102.1161,102.0522,102.0796,14005.0
2021-06-14 11:30:00,111.75,111.75,111.67,111.74,15821.0,102.0796,102.0796,102.0065,102.0705,15821.0
2021-06-14 11:35:00,111.74,111.82,111.72,111.78,19282.0,102.0705,102.1435,102.0522,102.107,19282.0
2021-06-14 11:40:00,111.78,111.81,111.68,111.7,19904.0,102.107,102.1344,102.0157,102.0339,19904.0
2021-06-14 11:45:00,111.69,111.77,111.67,111.67,24780.0,102.0248,102.0979,102.0065,102.0065,24780.0
2021-06-14 11:50:00,111.68,111.69,111.61,111.63,24125.0,102.0157,102.0248,101.9517,101.97,24125.0
2021-06-14 11:55:00,111.64,111.68,111.61,111.67,13884.0,101.9791,102.0157,101.9517,102.0065,13884.0
2021-06-14 12:00:00,111.67,111.67,111.61,111.65,14076.0,102.0065,102.0065,101.9517,101.9883,14076.0
2021-06-14 12:05:00,111.64,111.74,111.62,111.72,24212.0,101.9791,102.0705,101.9608,102.0522,24212.0
2021-06-14 12:10:00,111.75,111.75,111.66,111.68,16226.0,102.0796,102.0796,101.9974,102.0157,16226.0
2021-06-14 12:15:00,111.68,111.72,111.64,111.68,14526.0,102.0157,102.0522,101.9791,102.0157,14526.0
2021-06-14 12:20:00,111.67,111.72,111.64,111.65,25380.0,102.0065,102.0522,101.9791,101.9883,25380.0
2021-06-14 12:25:00,111.67,111.74,111.65,111.74,9406.0,102.0065,102.0705,101.9883,102.0705,9406.0
2021-06-14 12:30:00,111.72,111.72,111.63,111.67,15602.0,102.0522,102.0522,101.97,102.0065,15602.0
2021-06-14 12:35:00,111.67,111.74,111.64,111.69,16260.0,102.0065,102.0705,101.9791,102.0248,16260.0
2021-06-14 12:40:00,111.69,111.74,111.63,111.63,13610.0,102.0248,102.0705,101.97,101.97,13610.0
2021-06-14 12:45:00,111.64,111.67,111.61,111.63,9511.0,101.9791,102.0065,101.9517,101.97,9511.0
2021-06-14 12:50:00,111.63,111.66,111.56,111.57,17172.0,101.97,101.9974,101.906,101.9152,17172.0
2021-06-14 12:55:00,111.57,111.63,111.55,111.6,13612.0,101.9152,101.97,101.8969,101.9426,13612.0
2021-06-14 13:00:00,111.61,111.63,111.56,111.63,8966.0,101.9517,101.97,101.906,101.97,8966.0
2021-06-14 13:05:00,111.64,111.67,111.61,111.62,10228.0,101.9791,102.0065,101.9517,101.9608,10228.0
2021-06-14 13:10:00,111.61,111.66,111.6,111.61,8095.0,101.9517,101.9974,101.9426,101.9517,8095.0
2021-06-14 13:15:00,111.59,111.62,111.57,111.57,11707.0,101.9334,101.9608,101.9152,101.9152,11707.0
2021-06-14 13:20:00,111.56,111.58,111.53,111.56,8630.0,101.906,101.9243,101.8786,101.906,8630.0
2021-06-14 13:25:00,111.55,111.59,111.53,111.58,6332.0,101.8969,101.9334,101.8786,101.9243,6332.0
2021-06-14 13:30:00,111.59,111.6,111.56,111.58,6026.0,101.9334,101.9426,101.906,101.9243,6026.0
2021-06-14 13:35:00,111.57,111.59,111.54,111.56,10353.0,101.9152,101.9334,101.8878,101.906,10353.0
2021-06-14 13:40:00,111.56,111.62,111.56,111.57,12487.0,101.906,101.9608,101.906,101.9152,12487.0
2021-06-14 13:45:00,111.58,111.64,111.56,111.64,20022.0,101.9243,101.9791,101.906,101.9791,20022.0
2021-06-14 13:50:00,111.64,111.65,111.52,111.57,27341.0,101.9791,101.9883,101.8695,101.9152,27341.0
2021-06-14 13:55:00,111.57,111.57,111.5,111.54,23144.0,101.9152,101.9152,101.8512,101.8878,23144.0
2021-06-14 14:00:00,111.56,111.63,111.56,111.62,13796.0,101.906,101.97,101.906,101.9608,13796.0
2021-06-14 14:05:00,111.62,111.7,111.62,111.65,17915.0,101.9608,102.0339,101.9608,101.9883,17915.0
2021-06-14 14:10:00,111.64,111.65,111.55,111.57,13306.0,101.9791,101.9883,101.8969,101.9152,13306.0
2021-06-14 14:15:00,111.58,111.62,111.56,111.61,13688.0,101.9243,101.9608,101.906,101.9517,13688.0
2021-06-14 14:20:00,111.61,111.62,111.57,111.58,14811.0,101.9517,101.9608,101.9152,101.9243,14811.0
2021-06-14 14:25:00,111.58,111.62,111.54,111.55,13911.0,101.9243,101.9608,101.8878,101.8969,13911.0
2021-06-14 14:30:00,111.55,111.6,111.53,111.58,21446.0,101.8969,101.9426,101.8786,101.9243,21446.0
2021-06-14 14:35:00,111.59,111.64,111.58,111.62,10850.0,101.9334,101.9791,101.9243,101.9608,10850.0
2021-06-14 14:40:00,111.62,111.65,111.59,111.65,30397.0,101.9608,101.9883,101.9334,101.9883,30397.0
2021-06-14 14:45:00,111.66,111.68,111.59,111.63,16709.0,101.9974,102.0157,101.9334,101.97,16709.0
2021-06-14 14:50:00,111.64,111.68,111.61,111.67,17978.0,101.9791,102.0157,101.9517,102.0065,17978.0
2021-06-14 14:55:00,111.67,111.72,111.66,111.72,19539.0,102.0065,102.0522,101.9974,102.0522,19539.0
2021-06-14 15:00:00,111.71,111.76,111.64,111.76,67062.0,102.0431,102.0887,101.9791,102.0887,67062.0
2021-06-14 15:05:00,111.75,111.76,111.63,111.65,43453.0,102.0796,102.0887,101.97,101.9883,43453.0
2021-06-14 15:10:00,111.65,111.71,111.61,111.69,32194.0,101.9883,102.0431,101.9517,102.0248,32194.0
2021-06-14 15:15:00,111.69,111.74,111.68,111.72,39749.0,102.0248,102.0705,102.0157,102.0522,39749.0
2021-06-14 15:20:00,111.72,111.79,111.69,111.79,37687.0,102.0522,102.1161,102.0248,102.1161,37687.0
2021-06-14 15:25:00,111.79,111.88,111.73,111.88,46494.0,102.1161,102.1983,102.0613,102.1983,46494.0
2021-06-14 15:30:00,111.88,111.88,111.72,111.73,125804.0,102.1983,102.1983,102.0522,102.0613,125804.0
2021-06-14 15:35:00,111.74,111.82,111.73,111.75,159848.0,102.0705,102.1435,102.0613,102.0796,159848.0
2021-06-14 15:40:00,111.76,111.98,111.75,111.94,55627.0,102.0887,102.2897,102.0796,102.2532,55627.0
2021-06-14 15:45:00,111.94,112.08,111.93,112.06,60862.0,102.2532,102.381,102.244,102.3628,60862.0
2021-06-14 15:50:00,112.08,112.41,112.06,112.37,149782.0,102.381,102.6825,102.3628,102.6459,149782.0
2021-06-14 15:55:00,112.38,112.48,112.31,112.47,266077.0,102.6551,102.7464,102.5911,102.7373,266077.0
2021-06-15 09:30:00,112.46,112.5,112.22,112.27,78877.0,102.7282,102.7647,102.5089,102.5546,78877.0
2021-06-15 09:35:00,112.26,112.26,111.82,111.9,66131.0,102.5455,102.5455,102.1435,102.2166,66131.0
2021-06-15 09:40:00,111.92,112.07,111.7,111.73,19867.0,102.2349,102.3719,102.0339,102.0613,19867.0
2021-06-15 09:45:00,111.72,111.83,111.56,111.63,36376.0,102.0522,102.1527,101.906,101.97,36376.0
2021-06-15 09:50:00,111.66,112.05,111.63,111.94,38647.0,101.9974,102.3536,101.97,102.2532,38647.0
2021-06-15 09:55:00,111.94,112.0,111.86,111.92,22890.0,102.2532,102.308,102.1801,102.2349,22890.0
2021-06-15 10:00:00,111.95,112.04,111.9,111.95,14515.0,102.2623,102.3445,102.2166,102.2623,14515.0
2021-06-15 10:05:00,111.92,111.97,111.87,111.95,23888.0,102.2349,102.2806,102.1892,102.2623,23888.0
2021-06-15 10:10:00,111.97,112.03,111.9,111.98,18948.0,102.2806,102.3354,102.2166,102.2897,18948.0
2021-06-15 10:15:00,111.98,112.04,111.86,111.86,51460.0,102.2897,102.3445,102.1801,102.1801,51460.0
2021-06-15 10:20:00,111.84,112.09,111.84,112.04,19563.0,102.1618,102.3902,102.1618,102.3445,19563.0
2021-06-15 10:25:00,112.03,112.23,112.02,112.21,81609.0,102.3354,102.5181,102.3262,102.4998,81609.0
2021-06-15 10:30:00,112.21,112.25,112.13,112.25,24545.0,102.4998,102.5363,102.4267,102.5363,24545.0
2021-06-15 10:35:00,112.24,112.29,112.11,112.27,16198.0,102.5272,102.5729,102.4084,102.5546,16198.0
2021-06-15 10:40:00,112.28,112.3,112.17,112.25,11911.0,102.5637,102.582,102.4633,102.5363,11911.0
2021-06-15 10:45:00,112.25,112.25,112.1,112.1,17489.0,102.5363,102.5363,102.3993,102.3993,17489.0
2021-06-15 10:50:00,112.1,112.21,112.1,112.15,12199.0,102.3993,102.4998,102.3993,102.445,12199.0
2021-06-15 10:55:00,112.16,112.18,112.01,112.03,17300.0,102.4541,102.4724,102.3171,102.3354,17300.0
2021-06-15 11:00:00,112.03,112.13,111.97,112.07,18463.0,102.3354,102.4267,102.2806,102.3719,18463.0
2021-06-15 11:05:00,112.07,112.09,111.97,112.0,10091.0,102.3719,102.3902,102.2806,102.308,10091.0
2021-06-15 11:10:00,112.0,112.02,111.94,112.0,8977.0,102.308,102.3262,102.2532,102.308,8977.0
2021-06-15 11:15:00,112.02,112.11,111.99,112.08,10265.0,102.3262,102.4084,102.2988,102.381,10265.0
2021-06-15 11:20:00,112.1,112.1,111.98,112.03,21494.0,102.3993,102.3993,102.2897,102.3354,21494.0
2021-06-15 11:25:00,112.03,112.04,111.85,111.88,24745.0,102.3354,102.3445,102.1709,102.1983,24745.0
2021-06-15 11:30:00,111.89,111.9,111.76,111.79,20326.0,102.2075,102.2166,102.0887,102.1161,20326.0
2021-06-15 11:35:00,111.8,111.83,111.73,111.73,18546.0,102.1253,102.1527,102.0613,102.0613,18546.0
2021-06-15 11:40:00,111.72,111.81,111.72,111.78,16991.0,102.0522,102.1344,102.0522,102.107,16991.0
2021-06-15 11:45:00,111.77,111.85,111.72,111.84,18950.0,102.0979,102.1709,102.0522,102.1618,18950.0
2021-06-15 11:50:00,111.84,111.93,111.77,111.82,25788.0,102.1618,102.244,102.0979,102.1435,25788.0
2021-06-15 11:55:00,111.83,111.87,111.81,111.85,14802.0,102.1527,102.1892,102.1344,102.1709,14802.0
2021-06-15 12:00:00,111.85,111.9,111.83,111.86,17026.0,102.1709,102.2166,102.1527,102.1801,17026.0
2021-06-15 12:05:00,111.86,111.89,111.84,111.87,17279.0,102.1801,102.2075,102.1618,102.1892,17279.0
2021-06-15 12:10:00,111.87,111.92,111.84,111.84,11831.0,102.1892,102.2349,102.1618,102.1618,11831.0
2021-06-15 12:15:00,111.86,111.89,111.85,111.89,8179.0,102.1801,102.2075,102.1709,102.2075,8179.0
2021-06-15 12:20:00,111.89,111.92,111.86,111.89,5953.0,102.2075,102.2349,102.1801,102.2075,5953.0
2021-06-15 12:25:00,111.89,111.97,111.89,111.96,8299.0,102.2075,102.2806,102.2075,102.2714,8299.0
2021-06-15 12:30:00,111.95,111.97,111.88,111.94,13471.0,102.2623,102.2806,102.1983,102.2532,13471.0
2021-06-15 12:35:00,111.93,111.93,111.85,111.86,8928.0,102.244,102.244,102.1709,102.1801,8928.0
2021-06-15 12:40:00,111.86,111.86,111.76,111.79,17631.0,102.1801,102.1801,102.0887,102.1161,17631.0
2021-06-15 12:45:00,111.78,111.87,111.73,111.84,16684.0,102.107,102.1892,102.0613,102.1618,16684.0
2021-06-15 12:50:00,111.83,111.83,111.78,111.8,7269.0,102.1527,102.1527,102.107,102.1253,7269.0
2021-06-15 12:55:00,111.8,111.84,111.76,111.84,7332.0,102.1253,102.1618,102.0887,102.1618,7332.0
2021-06-15 13:00:00,111.83,111.83,111.66,111.66,28778.0,102.1527,102.1527,101.9974,101.9974,28778.0
2021-06-15 13:05:00,111.66,111.75,111.66,111.72,11819.0,101.9974,102.0796,101.9974,102.0522,11819.0
2021-06-15 13:10:00,111.7,111.73,111.67,111.69,15821.0,102.0339,102.0613,102.0065,102.0248,15821.0
2021-06-15 13:15:00,111.69,111.71,111.62,111.71,11684.0,102.0248,102.0431,101.9608,102.0431,11684.0
2021-06-15 13:20:00,111.72,111.72,111.67,111.68,7041.0,102.0522,102.0522,102.0065,102.0157,7041.0
2021-06-15 13:25:00,111.68,111.72,111.67,111.69,11365.0,102.0157,102.0522,102.0065,102.0248,11365.0
2021-06-15 13:30:00,111.7,111.76,111.69,111.76,12872.0,102.0339,102.0887,102.0248,102.0887,12872.0
2021-06-15 13:35:00,111.76,111.8,111.75,111.77,14217.0,102.0887,102.1253,102.0796,102.0979,14217.0
2021-06-15 13:40:00,111.77,111.8,111.74,111.78,12697.0,102.0979,102.1253,102.0705,102.107,12697.0
2021-06-15 13:45:00,111.78,111.83,111.76,111.82,11552.0,102.107,102.1527,102.0887,102.1435,11552.0
2021-06-15 13:50:00,111.83,111.9,111.82,111.88,12982.0,102.1527,102.2166,102.1435,102.1983,12982.0
2021-06-15 13:55:00,111.88,111.9,111.86,111.87,14788.0,102.1983,102.2166,102.1801,102.1892,14788.0
2021-06-15 14:00:00,111.86,111.9,111.85,111.89,10697.0,102.1801,102.2166,102.1709,102.2075,10697.0
2021-06-15 14:05:00,111.88,111.89,111.83,111.84,9737.0,102.1983,102.2075,102.1527,102.1618,9737.0
2021-06-15 14:10:00,111.83,111.83,111.73,111.75,20679.0,102.1527,102.1527,102.0613,102.0796,20679.0
2021-06-15 14:15:00,111.75,111.78,111.73,111.77,12601.0,102.0796,102.107,102.0613,102.0979,12601.0
2021-06-15 14:20:00,111.77,111.83,111.77,111.8,8427.0,102.0979,102.1527,102.0979,102.1253,8427.0
2021-06-15 14:25:00,111.81,111.81,111.75,111.8,13445.0,102.1344,102.1344,102.0796,102.1253,13445.0
2021-06-15 14:30:00,111.8,111.83,111.77,111.83,13906.0,102.1253,102.1527,102.0979,102.1527,13906.0
2021-06-15 14:35:00,111.84,111.86,111.8,111.8,7920.0,102.1618,102.1801,102.1253,102.1253,7920.0
2021-06-15 14:40:00,111.81,111.81,111.75,111.8,13597.0,102.1344,102.1344,102.0796,102.1253,13597.0
2021-06-15 14:45:00,111.79,111.85,111.79,111.82,14845.0,102.1161,102.1709,102.1161,102.1435,14845.0
2021-06-15 14:50:00,111.83,111.83,111.77,111.79,18923.0,102.1527,102.1527,102.0979,102.1161,18923.0
2021-06-15 14:55:00,111.78,111.9,111.78,111.83,13951.0,102.107,102.2166,102.107,102.1527,13951.0
2021-06-15 15:00:00,111.82,111.82,111.69,111.7,16107.0,102.1435,102.1435,102.0248,102.0339,16107.0
2021-06-15 15:05:00,111.71,111.8,111.71,111.8,16823.0,102.0431,102.1253,102.0431,102.1253,16823.0
2021-06-15 15:10:00,111.8,111.81,111.76,111.79,15494.0,102.1253,102.1344,102.0887,102.1161,15494.0
2021-06-15 15:15:00,111.79,111.86,111.79,111.85,11577.0,102.1161,102.1801,102.1161,102.1709,11577.0
2021-06-15 15:20:00,111.86,111.88,111.81,111.83,14050.0,102.1801,102.1983,102.1344,102.1527,14050.0
2021-06-15 15:25:00,111.83,111.84,111.69,111.74,22485.0,102.1527,102.1618,102.0248,102.0705,22485.0
2021-06-15 15:30:00,111.75,111.76,111.69,111.73,29347.0,102.0796,102.0887,102.0248,102.0613,29347.0
2021-06-15 15:35:00,111.74,111.78,111.71,111.77,27665.0,102.0705,102.107,102.0431,102.0979,27665.0
2021-06-15 15:40:00,111.77,111.87,111.75,111.77,37429.0,102.0979,102.1892,102.0796,102.0979,37429.0
2021-06-15 15:45:00,111.77,111.93,111.76,111.93,44839.0,102.0979,102.244,102.0887,102.244,44839.0
2021-06-15 15:50:00,111.94,111.94,111.74,111.83,96901.0,102.2532,102.2532,102.0705,102.1527,96901.0
2021-06-15 15:55:00,111.82,111.96,111.8,111.92,156288.0,102.1435,102.2714,102.1253,102.2349,156288.0
2021-06-16 09:30:00,112.41,112.57,111.96,111.98,132402.0,102.6825,102.8286,102.2714,102.2897,132402.0
2021-06-16 09:35:00,111.98,112.29,111.94,112.22,54742.0,102.2897,102.5729,102.2532,102.5089,54742.0
2021-06-16 09:40:00,112.22,112.25,111.68,111.75,44922.0,102.5089,102.5363,102.0157,102.0796,44922.0
2021-06-16 09:45:00,111.75,111.78,111.42,111.52,52995.0,102.0796,102.107,101.7782,101.8695,52995.0
2021-06-16 09:50:00,111.54,111.77,111.49,111.75,110517.0,101.8878,102.0979,101.8421,102.0796,110517.0
2021-06-16 09:55:00,111.76,111.89,111.68,111.78,35611.0,102.0887,102.2075,102.0157,102.107,35611.0
2021-06-16 10:00:00,111.78,111.86,111.7,111.79,22221.0,102.107,102.1801,102.0339,102.1161,22221.0
2021-06-16 10:05:00,111.78,111.84,111.76,111.78,21297.0,102.107,102.1618,102.0887,102.107,21297.0
2021-06-16 10:10:00,111.77,111.78,111.67,111.71,30046.0,102.0979,102.107,102.0065,102.0431,30046.0
2021-06-16 10:15:00,111.71,111.76,111.65,111.68,25359.0,102.0431,102.0887,101.9883,102.0157,25359.0
2021-06-16 10:20:00,111.67,111.8,111.64,111.73,26004.0,102.0065,102.1253,101.9791,102.0613,26004.0
2021-06-16 10:25:00,111.74,111.87,111.71,111.85,21975.0,102.0705,102.1892,102.0431,102.1709,21975.0
2021-06-16 10:30:00,111.86,111.86,111.75,111.79,34208.0,102.1801,102.1801,102.0796,102.1161,34208.0
2021-06-16 10:35:00,111.79,111.8,111.69,111.7,23088.0,102.1161,102.1253,102.0248,102.0339,23088.0
2021-06-16 10:40:00,111.68,111.72,111.56,111.59,24481.0,102.0157,102.0522,101.906,101.9334,24481.0
2021-06-16 10:45:00,111.58,111.65,111.47,111.48,25891.0,101.9243,101.9883,101.8238,101.833,25891.0
2021-06-16 10:50:00,111.5,111.55,111.45,111.48,84823.0,101.8512,101.8969,101.8056,101.833,84823.0
2021-06-16 10:55:00,111.48,111.53,111.45,111.52,21622.0,101.833,101.8786,101.8056,101.8695,21622.0
2021-06-16 11:00:00,111.52,111.52,111.36,111.36,31473.0,101.8695,101.8695,101.7233,101.7233,31473.0
2021-06-16 11:05:00,111.35,111.55,111.35,111.51,27852.0,101.7142,101.8969,101.7142,101.8604,27852.0
2021-06-16 11:10:00,111.52,111.61,111.44,111.61,52313.0,101.8695,101.9517,101.7964,101.9517,52313.0
2021-06-16 11:15:00,111.62,111.66,111.59,111.65,29407.0,101.9608,101.9974,101.9334,101.9883,29407.0
2021-06-16 11:20:00,111.63,111.69,111.58,111.66,24022.0,101.97,102.0248,101.9243,101.9974,24022.0
2021-06-16 11:25:00,111.67,111.68,111.57,111.59,20227.0,102.0065,102.0157,101.9152,101.9334,20227.0
2021-06-16 11:30:00,111.59,111.6,111.42,111.45,34357.0,101.9334,101.9426,101.7782,101.8056,34357.0
2021-06-16 11:35:00,111.45,111.47,111.35,111.38,22001.0,101.8056,101.8238,101.7142,101.7416,22001.0
2021-06-16 11:40:00,111.4,111.51,111.4,111.46,26973.0,101.7599,101.8604,101.7599,101.8147,26973.0
2021-06-16 11:45:00,111.45,111.56,111.43,111.55,26454.0,101.8056,101.906,101.7873,101.8969,26454.0
2021-06-16 11:50:00,111.54,111.6,111.51,111.52,17047.0,101.8878,101.9426,101.8604,101.8695,17047.0
2021-06-16 11:55:00,111.53,111.62,111.52,111.57,22839.0,101.8786,101.9608,101.8695,101.9152,22839.0
2021-06-16 12:00:00,111.57,111.57,111.45,111.45,12967.0,101.9152,101.9152,101.8056,101.8056,12967.0
2021-06-16 12:05:00,111.48,111.49,111.42,111.43,21536.0,101.833,101.8421,101.7782,101.7873,21536.0
2021-06-16 12:10:00,111.43,111.47,111.43,111.45,14095.0,101.7873,101.8238,101.7873,101.8056,14095.0
2021-06-16 12:15:00,111.46,111.48,111.42,111.42,13098.0,101.8147,101.833,101.7782,101.7782,13098.0
2021-06-16 12:20:00,111.43,111.45,111.27,111.27,39317.0,101.7873,101.8056,101.6411,101.6411,39317.0
2021-06-16 12:25:00,111.28,111.31,111.24,111.25,30290.0,101.6503,101.6777,101.6137,101.6229,30290.0
2021-06-16 12:30:00,111.25,111.31,111.2,111.25,21688.0,101.6229,101.6777,101.5772,101.6229,21688.0
2021-06-16 12:35:00,111.24,111.28,111.13,111.13,20436.0,101.6137,101.6503,101.5132,101.5132,20436.0
2021-06-16 12:40:00,111.14,111.25,111.13,111.21,22697.0,101.5224,101.6229,101.5132,101.5863,22697.0
2021-06-16 12:45:00,111.21,111.21,111.16,111.18,13292.0,101.5863,101.5863,101.5407,101.5589,13292.0
2021-06-16 12:50:00,111.18,111.21,111.15,111.2,13761.0,101.5589,101.5863,101.5315,101.5772,13761.0
2021-06-16 12:55:00,111.2,111.25,111.18,111.22,29308.0,101.5772,101.6229,101.5589,101.5955,29308.0
2021-06-16 13:00:00,111.21,111.21,111.12,111.14,18663.0,101.5863,101.5863,101.5041,101.5224,18663.0
2021-06-16 13:05:00,111.14,111.17,111.12,111.17,19906.0,101.5224,101.5498,101.5041,101.5498,19906.0
2021-06-16 13:10:00,111.16,111.24,111.14,111.23,25237.0,101.5407,101.6137,101.5224,101.6046,25237.0
2021-06-16 13:15:00,111.22,111.23,111.16,111.18,20642.0,101.5955,101.6046,101.5407,101.5589,20642.0
2021-06-16 13:20:00,111.18,111.19,111.1,111.1,27113.0,101.5589,101.5681,101.4858,101.4858,27113.0
2021-06-16 13:25:00,111.11,111.11,111.03,111.05,22954.0,101.495,101.495,101.4219,101.4402,22954.0
2021-06-16 13:30:00,111.04,111.1,111.03,111.09,18620.0,101.431,101.4858,101.4219,101.4767,18620.0
2021-06-16 13:35:00,111.1,111.16,111.1,111.11,15004.0,101.4858,101.5407,101.4858,101.495,15004.0
2021-06-16 13:40:00,111.11,111.19,111.07,111.13,31433.0,101.495,101.5681,101.4584,101.5132,31433.0
2021-06-16 13:45:00,111.11,111.14,111.01,111.06,22734.0,101.495,101.5224,101.4036,101.4493,22734.0
2021-06-16 13:50:00,111.05,111.14,110.99,111.14,40117.0,101.4402,101.5224,101.3854,101.5224,40117.0
2021-06-16 13:55:00,111.13,111.26,111.11,111.23,24025.0,101.5132,101.632,101.495,101.6046,24025.0
2021-06-16 14:00:00,111.22,111.23,110.2,110.38,76836.0,101.5955,101.6046,100.6637,100.8282,76836.0
2021-06-16 14:05:00,110.34,110.88,110.34,110.77,34198.0,100.7916,101.2849,100.7916,101.1844,34198.0
2021-06-16 14:10:00,110.75,110.81,110.53,110.61,30525.0,101.1661,101.2209,100.9652,101.0382,30525.0
2021-06-16 14:15:00,110.61,110.61,110.38,110.47,37067.0,101.0382,101.0382,100.8282,100.9104,37067.0
2021-06-16 14:20:00,110.48,110.58,110.38,110.41,21384.0,100.9195,101.0108,100.8282,100.8556,21384.0
2021-06-16 14:25:00,110.4,110.72,110.39,110.66,21987.0,100.8464,101.1387,100.8373,101.0839,21987.0
2021-06-16 14:30:00,110.63,110.81,110.55,110.63,32265.0,101.0565,101.2209,100.9834,101.0565,32265.0
2021-06-16 14:35:00,110.65,110.81,110.47,110.62,41212.0,101.0748,101.2209,100.9104,101.0474,41212.0
2021-06-16 14:40:00,110.63,110.66,110.32,110.35,44352.0,101.0565,101.0839,100.7733,100.8007,44352.0
2021-06-16 14:45:00,110.35,110.63,110.31,110.47,25150.0,100.8007,101.0565,100.7642,100.9104,25150.0
2021-06-16 14:50:00,110.48,110.76,110.45,110.74,16103.0,100.9195,101.1753,100.8921,101.157,16103.0
2021-06-16 14:55:00,110.73,110.97,110.67,110.95,23343.0,101.1479,101.3671,101.0931,101.3488,23343.0
2021-06-16 15:00:00,110.92,111.03,110.92,110.96,18034.0,101.3214,101.4219,101.3214,101.358,18034.0
2021-06-16 15:05:00,110.96,111.09,110.92,111.09,19414.0,101.358,101.4767,101.3214,101.4767,19414.0
2021-06-16 15:10:00,111.1,111.24,111.08,111.2,30614.0,101.4858,101.6137,101.4676,101.5772,30614.0
2021-06-16 15:15:00,111.22,111.29,111.14,111.22,32512.0,101.5955,101.6594,101.5224,101.5955,32512.0
2021-06-16 15:20:00,111.22,111.39,111.17,111.37,33465.0,101.5955,101.7508,101.5498,101.7325,33465.0
2021-06-16 15:25:00,111.37,111.45,111.25,111.28,54419.0,101.7325,101.8056,101.6229,101.6503,54419.0
2021-06-16 15:30:00,111.3,111.38,111.23,111.25,39266.0,101.6685,101.7416,101.6046,101.6229,39266.0
2021-06-16 15:35:00,111.25,111.39,111.23,111.38,30873.0,101.6229,101.7508,101.6046,101.7416,30873.0
2021-06-16 15:40:00,111.38,111.51,111.32,111.33,54345.0,101.7416,101.8604,101.6868,101.6959,54345.0
2021-06-16 15:45:00,111.32,111.39,111.24,111.34,47800.0,101.6868,101.7508,101.6137,101.7051,47800.0
2021-06-16 15:50:00,111.34,111.39,111.22,111.33,85596.0,101.7051,101.7508,101.5955,101.6959,85596.0
2021-06-16 15:55:00,111.35,111.4,111.31,111.36,157041.0,101.7142,101.7599,101.6777,101.7233,157041.0
2021-06-17 09:30:00,111.18,111.67,111.0,111.5,118872.0,101.5589,102.0065,101.3945,101.8512,118872.0
2021-06-17 09:35:00,111.49,111.95,111.49,111.79,60747.0,101.8421,102.2623,101.8421,102.1161,60747.0
2021-06-17 09:40:00,111.81,111.93,111.44,111.53,34100.0,102.1344,102.244,101.7964,101.8786,34100.0
2021-06-17 09:45:00,111.56,111.56,111.32,111.46,23180.0,101.906,101.906,101.6868,101.8147,23180.0
2021-06-17 09:50:00,111.42,111.57,111.4,111.49,14794.0,101.7782,101.9152,101.7599,101.8421,14794.0
2021-06-17 09:55:00,111.5,111.5,111.31,111.33,15241.0,101.8512,101.8512,101.6777,101.6959,15241.0
2021-06-17 10:00:00,111.38,111.52,111.38,111.52,16988.0,101.7416,101.8695,101.7416,101.8695,16988.0
2021-06-17 10:05:00,111.58,111.6,111.25,111.25,23576.0,101.9243,101.9426,101.6229,101.6229,23576.0
2021-06-17 10:10:00,111.25,111.26,111.06,111.15,49617.0,101.6229,101.632,101.4493,101.5315,49617.0
2021-06-17 10:15:00,111.14,111.38,111.07,111.38,29854.0,101.5224,101.7416,101.4584,101.7416,29854.0
2021-06-17 10:20:00,111.37,111.39,111.2,111.27,47382.0,101.7325,101.7508,101.5772,101.6411,47382.0
2021-06-17 10:25:00,111.27,111.46,111.25,111.32,29603.0,101.6411,101.8147,101.6229,101.6868,29603.0
2021-06-17 10:30:00,111.36,111.65,111.35,111.64,34317.0,101.7233,101.9883,101.7142,101.9791,34317.0
2021-06-17 10:35:00,111.63,111.8,111.61,111.69,54662.0,101.97,102.1253,101.9517,102.0248,54662.0
2021-06-17 10:40:00,111.76,111.79,111.68,111.68,22203.0,102.0887,102.1161,102.0157,102.0157,22203.0
2021-06-17 10:45:00,111.72,111.83,111.54,111.63,17014.0,102.0522,102.1527,101.8878,101.97,17014.0
2021-06-17 10:50:00,111.62,111.66,111.47,111.48,20680.0,101.9608,101.9974,101.8238,101.833,20680.0
2021-06-17 10:55:00,111.5,111.56,111.46,111.56,15631.0,101.8512,101.906,101.8147,101.906,15631.0
2021-06-17 11:00:00,111.57,111.59,111.41,111.47,21973.0,101.9152,101.9334,101.769,101.8238,21973.0
2021-06-17 11:05:00,111.48,111.5,111.39,111.4,21276.0,101.833,101.8512,101.7508,101.7599,21276.0
2021-06-17 11:10:00,111.4,111.46,111.32,111.4,27775.0,101.7599,101.8147,101.6868,101.7599,27775.0
2021-06-17 11:15:00,111.41,111.58,111.38,111.49,46591.0,101.769,101.9243,101.7416,101.8421,46591.0
2021-06-17 11:20:00,111.48,111.52,111.39,111.43,19429.0,101.833,101.8695,101.7508,101.7873,19429.0
2021-06-17 11:25:00,111.43,111.5,111.36,111.46,17058.0,101.7873,101.8512,101.7233,101.8147,17058.0
2021-06-17 11:30:00,111.44,111.66,111.42,111.6,48246.0,101.7964,101.9974,101.7782,101.9426,48246.0
2021-06-17 11:35:00,111.61,111.62,111.46,111.47,24462.0,101.9517,101.9608,101.8147,101.8238,24462.0
2021-06-17 11:40:00,111.46,111.52,111.45,111.49,21249.0,101.8147,101.8695,101.8056,101.8421,21249.0
2021-06-17 11:45:00,111.49,111.65,111.48,111.65,35471.0,101.8421,101.9883,101.833,101.9883,35471.0
2021-06-17 11:50:00,111.64,111.74,111.58,111.73,23269.0,101.9791,102.0705,101.9243,102.0613,23269.0
2021-06-17 11:55:00,111.75,111.77,111.64,111.69,42348.0,102.0796,102.0979,101.9791,102.0248,42348.0
2021-06-17 12:00:00,111.69,111.69,111.55,111.61,36713.0,102.0248,102.0248,101.8969,101.9517,36713.0
2021-06-17 12:05:00,111.61,111.62,111.47,111.52,31116.0,101.9517,101.9608,101.8238,101.8695,31116.0
2021-06-17 12:10:00,111.52,111.55,111.47,111.51,29706.0,101.8695,101.8969,101.8238,101.8604,29706.0
2021-06-17 12:15:00,111.5,111.5,111.22,111.25,35510.0,101.8512,101.8512,101.5955,101.6229,35510.0
2021-06-17 12:20:00,111.24,111.27,111.01,111.02,85986.0,101.6137,101.6411,101.4036,101.4128,85986.0
2021-06-17 12:25:00,111.02,111.06,110.85,110.91,70304.0,101.4128,101.4493,101.2575,101.3123,70304.0
2021-06-17 12:30:00,110.83,110.97,110.71,110.96,37090.0,101.2392,101.3671,101.1296,101.358,37090.0
2021-06-17 12:35:00,110.95,111.09,110.91,111.02,15180.0,101.3488,101.4767,101.3123,101.4128,15180.0
2021-06-17 12:40:00,111.03,111.05,110.94,110.96,15446.0,101.4219,101.4402,101.3397,101.358,15446.0
2021-06-17 12:45:00,110.97,110.99,110.92,110.95,15062.0,101.3671,101.3854,101.3214,101.3488,15062.0
2021-06-17 12:50:00,110.94,111.04,110.88,111.02,15993.0,101.3397,101.431,101.2849,101.4128,15993.0
2021-06-17 12:55:00,111.03,111.14,111.02,111.11,31007.0,101.4219,101.5224,101.4128,101.495,31007.0
2021-06-17 13:00:00,111.12,111.28,111.12,111.27,16793.0,101.5041,101.6503,101.5041,101.6411,16793.0
2021-06-17 13:05:00,111.28,111.43,111.22,111.41,27407.0,101.6503,101.7873,101.5955,101.769,27407.0
2021-06-17 13:10:00,111.38,111.44,111.32,111.32,12476.0,101.7416,101.7964,101.6868,101.6868,12476.0
2021-06-17 13:15:00,111.34,111.41,111.3,111.36,21566.0,101.7051,101.769,101.6685,101.7233,21566.0
2021-06-17 13:20:00,111.37,111.48,111.37,111.45,34752.0,101.7325,101.833,101.7325,101.8056,34752.0
2021-06-17 13:25:00,111.48,111.54,111.44,111.51,15394.0,101.833,101.8878,101.7964,101.8604,15394.0
2021-06-17 13:30:00,111.5,111.59,111.47,111.58,13188.0,101.8512,101.9334,101.8238,101.9243,13188.0
2021-06-17 13:35:00,111.58,111.58,111.52,111.56,15096.0,101.9243,101.9243,101.8695,101.906,15096.0
2021-06-17 13:40:00,111.57,111.68,111.56,111.62,24009.0,101.9152,102.0157,101.906,101.9608,24009.0
2021-06-17 13:45:00,111.6,111.63,111.57,111.63,10894.0,101.9426,101.97,101.9152,101.97,10894.0
2021-06-17 13:50:00,111.62,111.62,111.49,111.51,16046.0,101.9608,101.9608,101.8421,101.8604,16046.0
2021-06-17 13:55:00,111.5,111.59,111.49,111.55,14003.0,101.8512,101.9334,101.8421,101.8969,14003.0
2021-06-17 14:00:00,111.57,111.59,111.46,111.56,23253.0,101.9152,101.9334,101.8147,101.906,23253.0
2021-06-17 14:05:00,111.55,111.58,111.44,111.44,16347.0,101.8969,101.9243,101.7964,101.7964,16347.0
2021-06-17 14:10:00,111.46,111.54,111.42,111.45,16320.0,101.8147,101.8878,101.7782,101.8056,16320.0
2021-06-17 14:15:00,111.47,111.48,111.4,111.41,11171.0,101.8238,101.833,101.7599,101.769,11171.0
2021-06-17 14:20:00,111.42,111.48,111.4,111.47,17288.0,101.7782,101.833,101.7599,101.8238,17288.0
2021-06-17 14:25:00,111.46,111.48,111.39,111.43,20312.0,101.8147,101.833,101.7508,101.7873,20312.0
2021-06-17 14:30:00,111.43,111.43,111.27,111.27,17250.0,101.7873,101.7873,101.6411,101.6411,17250.0
2021-06-17 14:35:00,111.29,111.29,111.2,111.2,14598.0,101.6594,101.6594,101.5772,101.5772,14598.0
2021-06-17 14:40:00,111.2,111.29,111.19,111.28,20061.0,101.5772,101.6594,101.5681,101.6503,20061.0
2021-06-17 14:45:00,111.28,111.34,111.24,111.26,17195.0,101.6503,101.7051,101.6137,101.632,17195.0
2021-06-17 14:50:00,111.27,111.35,111.25,111.35,16358.0,101.6411,101.7142,101.6229,101.7142,16358.0
2021-06-17 14:55:00,111.35,111.48,111.34,111.41,15907.0,101.7142,101.833,101.7051,101.769,15907.0
2021-06-17 15:00:00,111.41,111.51,111.31,111.49,22078.0,101.769,101.8604,101.6777,101.8421,22078.0
2021-06-17 15:05:00,111.47,111.53,111.44,111.51,70545.0,101.8238,101.8786,101.7964,101.8604,70545.0
2021-06-17 15:10:00,111.49,111.57,111.41,111.56,21464.0,101.8421,101.9152,101.769,101.906,21464.0
2021-06-17 15:15:00,111.57,111.57,111.48,111.54,15850.0,101.9152,101.9152,101.833,101.8878,15850.0
2021-06-17 15:20:00,111.54,111.54,111.39,111.39,21550.0,101.8878,101.8878,101.7508,101.7508,21550.0
2021-06-17 15:25:00,111.39,111.43,111.38,111.42,25440.0,101.7508,101.7873,101.7416,101.7782,25440.0
2021-06-17 15:30:00,111.42,111.59,111.41,111.53,41138.0,101.7782,101.9334,101.769,101.8786,41138.0
2021-06-17 15:35:00,111.51,111.55,111.4,111.49,26554.0,101.8604,101.8969,101.7599,101.8421,26554.0
2021-06-17 15:40:00,111.48,111.54,111.43,111.44,50685.0,101.833,101.8878,101.7873,101.7964,50685.0
2021-06-17 15:45:00,111.43,111.57,111.36,111.52,37619.0,101.7873,101.9152,101.7233,101.8695,37619.0
2021-06-17 15:50:00,111.52,111.63,111.34,111.41,69454.0,101.8695,101.97,101.7051,101.769,69454.0
2021-06-17 15:55:00,111.41,111.49,111.31,111.34,141992.0,101.769,101.8421,101.6777,101.7051,141992.0
2021-06-18 09:30:00,110.59,110.75,109.95,109.99,935098.0,101.02,101.1661,100.4354,100.4719,935098.0
2021-06-18 09:35:00,110.01,110.17,109.72,110.04,121753.0,100.4902,100.6363,100.2253,100.5176,121753.0
2021-06-18 09:40:00,110.02,110.53,109.94,110.5,108682.0,100.4993,100.9652,100.4262,100.9378,108682.0
2021-06-18 09:45:00,110.49,110.63,110.42,110.51,63839.0,100.9286,101.0565,100.8647,100.9469,63839.0
2021-06-18 09:50:00,110.54,110.56,110.1,110.1,38999.0,100.9743,100.9926,100.5724,100.5724,38999.0
2021-06-18 09:55:00,110.1,110.55,110.09,110.4,22380.0,100.5724,100.9834,100.5632,100.8464,22380.0
2021-06-18 10:00:00,110.39,110.41,109.93,109.93,41757.0,100.8373,100.8556,100.4171,100.4171,41757.0
2021-06-18 10:05:00,109.95,110.25,109.95,110.24,24479.0,100.4354,100.7094,100.4354,100.7003,24479.0
2021-06-18 10:10:00,110.22,110.28,110.05,110.28,20537.0,100.682,100.7368,100.5267,100.7368,20537.0
2021-06-18 10:15:00,110.27,110.27,109.93,109.96,28155.0,100.7277,100.7277,100.4171,100.4445,28155.0
2021-06-18 10:20:00,109.96,110.05,109.83,109.93,148065.0,100.4445,100.5267,100.3257,100.4171,148065.0
2021-06-18 10:25:00,109.92,109.97,109.83,109.92,39587.0,100.408,100.4536,100.3257,100.408,39587.0
2021-06-18 10:30:00,109.91,110.02,109.69,109.97,48076.0,100.3988,100.4993,100.1979,100.4536,48076.0
2021-06-18 10:35:00,109.95,110.09,109.94,110.01,46417.0,100.4354,100.5632,100.4262,100.4902,46417.0
2021-06-18 10:40:00,110.03,110.04,109.8,109.8,32095.0,100.5084,100.5176,100.2983,100.2983,32095.0
2021-06-18 10:45:00,109.79,109.79,109.59,109.62,30518.0,100.2892,100.2892,100.1065,100.1339,30518.0
2021-06-18 10:50:00,109.6,109.69,109.56,109.69,22419.0,100.1156,100.1979,100.0791,100.1979,22419.0
2021-06-18 10:55:00,109.67,109.69,109.54,109.57,22048.0,100.1796,100.1979,100.0608,100.0882,22048.0
2021-06-18 11:00:00,109.57,109.67,109.49,109.49,42117.0,100.0882,100.1796,100.0152,100.0152,42117.0
2021-06-18 11:05:00,109.5,109.55,109.44,109.47,47470.0,100.0243,100.07,99.9695,99.9969,47470.0
2021-06-18 11:10:00,109.46,109.5,109.3,109.31,48534.0,99.9878,100.0243,99.8416,99.8507,48534.0
2021-06-18 11:15:00,109.31,109.46,109.26,109.4,42816.0,99.8507,99.9878,99.8051,99.933,42816.0
2021-06-18 11:20:00,109.39,109.47,109.35,109.47,30797.0,99.9238,99.9969,99.8873,99.9969,30797.0
2021-06-18 11:25:00,109.47,109.47,109.32,109.34,22493.0,99.9969,99.9969,99.8599,99.8781,22493.0
2021-06-18 11:30:00,109.34,109.55,109.3,109.5,38547.0,99.8781,100.07,99.8416,100.0243,38547.0
2021-06-18 11:35:00,109.49,109.77,109.46,109.76,31623.0,100.0152,100.2709,99.9878,100.2618,31623.0
2021-06-18 11:40:00,109.76,109.76,109.57,109.61,33287.0,100.2618,100.2618,100.0882,100.1248,33287.0
2021-06-18 11:45:00,109.61,109.63,109.49,109.51,16842.0,100.1248,100.1431,100.0152,100.0334,16842.0
2021-06-18 11:50:00,109.52,109.62,109.52,109.55,29102.0,100.0426,100.1339,100.0426,100.07,29102.0
2021-06-18 11:55:00,109.54,109.55,109.47,109.55,30459.0,100.0608,100.07,99.9969,100.07,30459.0
2021-06-18 12:00:00,109.54,109.58,109.41,109.49,20172.0,100.0608,100.0974,99.9421,100.0152,20172.0
2021-06-18 12:05:00,109.48,109.63,109.48,109.61,20921.0,100.006,100.1431,100.006,100.1248,20921.0
2021-06-18 12:10:00,109.62,109.73,109.61,109.72,37197.0,100.1339,100.2344,100.1248,100.2253,37197.0
2021-06-18 12:15:00,109.71,109.77,109.65,109.73,26316.0,100.2161,100.2709,100.1613,100.2344,26316.0
2021-06-18 12:20:00,109.73,109.85,109.72,109.76,60859.0,100.2344,100.344,100.2253,100.2618,60859.0
2021-06-18 12:25:00,109.75,109.86,109.75,109.86,16245.0,100.2527,100.3532,100.2527,100.3532,16245.0
2021-06-18 12:30:00,109.86,109.9,109.81,109.88,18066.0,100.3532,100.3897,100.3075,100.3714,18066.0
2021-06-18 12:35:00,109.87,109.89,109.8,109.8,15396.0,100.3623,100.3806,100.2983,100.2983,15396.0
2021-06-18 12:40:00,109.8,109.81,109.7,109.7,23275.0,100.2983,100.3075,100.207,100.207,23275.0
2021-06-18 12:45:00,109.7,109.77,109.64,109.76,16767.0,100.207,100.2709,100.1522,100.2618,16767.0
2021-06-18 12:50:00,109.73,109.77,109.72,109.73,14373.0,100.2344,100.2709,100.2253,100.2344,14373.0
2021-06-18 12:55:00,109.73,109.73,109.63,109.68,23766.0,100.2344,100.2344,100.1431,100.1887,23766.0
2021-06-18 13:00:00,109.66,109.72,109.64,109.67,17888.0,100.1705,100.2253,100.1522,100.1796,17888.0
2021-06-18 13:05:00,109.68,109.77,109.65,109.74,14220.0,100.1887,100.2709,100.1613,100.2435,14220.0
2021-06-18 13:10:00,109.73,109.85,109.71,109.84,15571.0,100.2344,100.344,100.2161,100.3349,15571.0
2021-06-18 13:15:00,109.84,109.87,109.68,109.69,21644.0,100.3349,100.3623,100.1887,100.1979,21644.0
2021-06-18 13:20:00,109.68,109.7,109.59,109.59,16369.0,100.1887,100.207,100.1065,100.1065,16369.0
2021-06-18 13:25:00,109.59,109.59,109.51,109.54,25341.0,100.1065,100.1065,100.0334,100.0608,25341.0
2021-06-18 13:30:00,109.55,109.62,109.52,109.53,16759.0,100.07,100.1339,100.0426,100.0517,16759.0
2021-06-18 13:35:00,109.53,109.61,109.52,109.59,15243.0,100.0517,100.1248,100.0426,100.1065,15243.0
2021-06-18 13:40:00,109.6,109.66,109.59,109.64,17037.0,100.1156,100.1705,100.1065,100.1522,17037.0
2021-06-18 13:45:00,109.66,109.66,109.54,109.54,16080.0,100.1705,100.1705,100.0608,100.0608,16080.0
2021-06-18 13:50:00,109.54,109.58,109.51,109.57,16779.0,100.0608,100.0974,100.0334,100.0882,16779.0
2021-06-18 13:55:00,109.57,109.57,109.53,109.53,11313.0,100.0882,100.0882,100.0517,100.0517,11313.0
2021-06-18 14:00:00,109.53,109.71,109.45,109.57,28566.0,100.0517,100.2161,99.9786,100.0882,28566.0
2021-06-18 14:05:00,109.56,109.64,109.55,109.62,11264.0,100.0791,100.1522,100.07,100.1339,11264.0
2021-06-18 14:10:00,109.62,109.66,109.59,109.61,19430.0,100.1339,100.1705,100.1065,100.1248,19430.0
2021-06-18 14:15:00,109.61,109.65,109.55,109.62,24067.0,100.1248,100.1613,100.07,100.1339,24067.0
2021-06-18 14:20:00,109.63,109.74,109.63,109.7,17403.0,100.1431,100.2435,100.1431,100.207,17403.0
2021-06-18 14:25:00,109.72,109.73,109.66,109.72,11986.0,100.2253,100.2344,100.1705,100.2253,11986.0
2021-06-18 14:30:00,109.73,109.8,109.73,109.76,16312.0,100.2344,100.2983,100.2344,100.2618,16312.0
2021-06-18 14:35:00,109.77,109.8,109.75,109.79,23521.0,100.2709,100.2983,100.2527,100.2892,23521.0
2021-06-18 14:40:00,109.79,109.8,109.68,109.72,24289.0,100.2892,100.2983,100.1887,100.2253,24289.0
2021-06-18 14:45:00,109.73,109.81,109.72,109.75,19614.0,100.2344,100.3075,100.2253,100.2527,19614.0
2021-06-18 14:50:00,109.76,109.85,109.76,109.83,20633.0,100.2618,100.344,100.2618,100.3257,20633.0
2021-06-18 14:55:00,109.83,109.89,109.8,109.88,27018.0,100.3257,100.3806,100.2983,100.3714,27018.0
2021-06-18 15:00:00,109.88,109.98,109.81,109.88,40922.0,100.3714,100.4628,100.3075,100.3714,40922.0
2021-06-18 15:05:00,109.89,109.91,109.82,109.86,34769.0,100.3806,100.3988,100.3166,100.3532,34769.0
2021-06-18 15:10:00,109.85,110.02,109.85,110.01,31665.0,100.344,100.4993,100.344,100.4902,31665.0
2021-06-18 15:15:00,109.99,110.05,109.95,110.04,25896.0,100.4719,100.5267,100.4354,100.5176,25896.0
2021-06-18 15:20:00,110.04,110.14,110.03,110.13,27106.0,100.5176,100.6089,100.5084,100.5998,27106.0
2021-06-18 15:25:00,110.12,110.13,110.07,110.08,34639.0,100.5907,100.5998,100.545,100.5541,34639.0
2021-06-18 15:30:00,110.08,110.16,109.94,109.96,54525.0,100.5541,100.6272,100.4262,100.4445,54525.0
2021-06-18 15:35:00,109.96,110.0,109.9,109.99,38872.0,100.4445,100.481,100.3897,100.4719,38872.0
2021-06-18 15:40:00,109.98,110.12,109.94,110.05,34518.0,100.4628,100.5907,100.4262,100.5267,34518.0
2021-06-18 15:45:00,110.05,110.1,109.92,109.94,74518.0,100.5267,100.5724,100.408,100.4262,74518.0
2021-06-18 15:50:00,109.92,110.18,109.84,110.01,186140.0,100.408,100.6455,100.3349,100.4902,186140.0
2021-06-18 15:55:00,110.03,110.03,109.65,109.7,349455.0,100.5084,100.5084,100.1613,100.207,349455.0
2021-06-21 09:30:00,110.0,110.1,109.68,109.86,151664.0,100.481,100.5724,100.1887,100.3532,151664.0
2021-06-21 09:35:00,109.84,110.39,109.84,110.39,108119.0,100.3349,100.8373,100.3349,100.8373,108119.0
2021-06-21 09:40:00,110.38,110.65,110.33,110.62,57784.0,100.8282,101.0748,100.7825,101.0474,57784.0
2021-06-21 09:45:00,110.61,110.76,110.5,110.76,48351.0,101.0382,101.1753,100.9378,101.1753,48351.0
2021-06-21 09:50:00,110.76,111.17,110.72,111.17,62480.0,101.1753,101.5498,101.1387,101.5498,62480.0
2021-06-21 09:55:00,111.18,111.36,111.13,111.2,38401.0,101.5589,101.7233,101.5132,101.5772,38401.0
2021-06-21 10:00:00,111.22,111.37,111.16,111.24,46430.0,101.5955,101.7325,101.5407,101.6137,46430.0
2021-06-21 10:05:00,111.25,111.31,111.15,111.25,32049.0,101.6229,101.6777,101.5315,101.6229,32049.0
2021-06-21 10:10:00,111.24,111.24,111.0,111.03,32350.0,101.6137,101.6137,101.3945,101.4219,32350.0
2021-06-21 10:15:00,111.04,111.15,111.01,111.02,37395.0,101.431,101.5315,101.4036,101.4128,37395.0
2021-06-21 10:20:00,111.01,111.19,110.95,111.1,39356.0,101.4036,101.5681,101.3488,101.4858,39356.0
2021-06-21 10:25:00,111.1,111.19,110.99,111.13,187199.0,101.4858,101.5681,101.3854,101.5132,187199.0
2021-06-21 10:30:00,111.13,111.19,111.05,111.09,63607.0,101.5132,101.5681,101.4402,101.4767,63607.0
2021-06-21 10:35:00,111.09,111.19,111.06,111.08,66358.0,101.4767,101.5681,101.4493,101.4676,66358.0
2021-06-21 10:40:00,111.07,111.12,110.94,110.94,53951.0,101.4584,101.5041,101.3397,101.3397,53951.0
2021-06-21 10:45:00,110.95,110.97,110.86,110.9,41568.0,101.3488,101.3671,101.2666,101.3032,41568.0
2021-06-21 10:50:00,110.89,111.11,110.89,111.01,217203.0,101.294,101.495,101.294,101.4036,217203.0
2021-06-21 10:55:00,111.01,111.08,110.87,110.88,54288.0,101.4036,101.4676,101.2757,101.2849,54288.0
2021-06-21 11:00:00,110.89,110.99,110.87,110.93,38296.0,101.294,101.3854,101.2757,101.3306,38296.0
2021-06-21 11:05:00,110.94,111.0,110.87,110.89,36548.0,101.3397,101.3945,101.2757,101.294,36548.0
2021-06-21 11:10:00,110.9,111.02,110.89,110.94,42497.0,101.3032,101.4128,101.294,101.3397,42497.0
2021-06-21 11:15:00,110.95,111.1,110.95,111.03,44541.0,101.3488,101.4858,101.3488,101.4219,44541.0
2021-06-21 11:20:00,111.03,111.07,110.96,110.98,53020.0,101.4219,101.4584,101.358,101.3762,53020.0
2021-06-21 11:25:00,110.98,110.98,110.78,110.79,39516.0,101.3762,101.3762,101.1935,101.2027,39516.0
2021-06-21 11:30:00,110.8,110.88,110.77,110.81,45865.0,101.2118,101.2849,101.1844,101.2209,45865.0
2021-06-21 11:35:00,110.82,110.85,110.75,110.8,41882.0,101.2301,101.2575,101.1661,101.2118,41882.0
2021-06-21 11:40:00,110.79,110.86,110.72,110.84,31806.0,101.2027,101.2666,101.1387,101.2483,31806.0
2021-06-21 11:45:00,110.84,110.87,110.77,110.79,22524.0,101.2483,101.2757,101.1844,101.2027,22524.0
2021-06-21 11:50:00,110.77,110.8,110.65,110.65,24157.0,101.1844,101.2118,101.0748,101.0748,24157.0
2021-06-21 11:55:00,110.65,110.74,110.64,110.69,32493.0,101.0748,101.157,101.0657,101.1113,32493.0
2021-06-21 12:00:00,110.68,110.73,110.66,110.67,26160.0,101.1022,101.1479,101.0839,101.0931,26160.0
2021-06-21 12:05:00,110.68,110.68,110.57,110.59,23049.0,101.1022,101.1022,101.0017,101.02,23049.0
2021-06-21 12:10:00,110.58,110.61,110.51,110.59,23826.0,101.0108,101.0382,100.9469,101.02,23826.0
2021-06-21 12:15:00,110.6,110.62,110.54,110.57,32218.0,101.0291,101.0474,100.9743,101.0017,32218.0
2021-06-21 12:20:00,110.56,110.56,110.5,110.52,23910.0,100.9926,100.9926,100.9378,100.956,23910.0
2021-06-21 12:25:00,110.53,110.58,110.5,110.56,14452.0,100.9652,101.0108,100.9378,100.9926,14452.0
2021-06-21 12:30:00,110.56,110.6,110.51,110.59,23339.0,100.9926,101.0291,100.9469,101.02,23339.0
2021-06-21 12:35:00,110.61,110.68,110.57,110.64,18615.0,101.0382,101.1022,101.0017,101.0657,18615.0
2021-06-21 12:40:00,110.66,110.71,110.66,110.71,21629.0,101.0839,101.1296,101.0839,101.1296,21629.0
2021-06-21 12:45:00,110.72,110.78,110.64,110.68,29550.0,101.1387,101.1935,101.0657,101.1022,29550.0
2021-06-21 12:50:00,110.65,110.65,110.59,110.6,17422.0,101.0748,101.0748,101.02,101.0291,17422.0
2021-06-21 12:55:00,110.59,110.64,110.53,110.6,24784.0,101.02,101.0657,100.9652,101.0291,24784.0
2021-06-21 13:00:00,110.6,110.67,110.56,110.63,30481.0,101.0291,101.0931,100.9926,101.0565,30481.0
2021-06-21 13:05:00,110.65,110.65,110.6,110.64,18315.0,101.0748,101.0748,101.0291,101.0657,18315.0
2021-06-21 13:10:00,110.64,110.69,110.58,110.68,20256.0,101.0657,101.1113,101.0108,101.1022,20256.0
2021-06-21 13:15:00,110.68,110.74,110.65,110.68,23166.0,101.1022,101.157,101.0748,101.1022,23166.0
2021-06-21 13:20:00,110.69,110.7,110.66,110.67,20778.0,101.1113,101.1205,101.0839,101.0931,20778.0
2021-06-21 13:25:00,110.68,110.75,110.67,110.7,22937.0,101.1022,101.1661,101.0931,101.1205,22937.0
2021-06-21 13:30:00,110.72,110.79,110.71,110.76,38898.0,101.1387,101.2027,101.1296,101.1753,38898.0
2021-06-21 13:35:00,110.76,110.79,110.7,110.79,18776.0,101.1753,101.2027,101.1205,101.2027,18776.0
2021-06-21 13:40:00,110.79,110.94,110.79,110.93,42558.0,101.2027,101.3397,101.2027,101.3306,42558.0
2021-06-21 13:45:00,110.92,111.02,110.92,111.02,30947.0,101.3214,101.4128,101.3214,101.4128,30947.0
2021-06-21 13:50:00,111.02,111.04,110.99,111.04,21094.0,101.4128,101.431,101.3854,101.431,21094.0
2021-06-21 13:55:00,111.04,111.05,110.98,111.03,42220.0,101.431,101.4402,101.3762,101.4219,42220.0
2021-06-21 14:00:00,111.03,111.04,110.92,110.95,30296.0,101.4219,101.431,101.3214,101.3488,30296.0
2021-06-21 14:05:00,110.95,111.03,110.95,111.03,20176.0,101.3488,101.4219,101.3488,101.4219,20176.0
2021-06-21 14:10:00,111.02,111.02,110.99,111.01,25138.0,101.4128,101.4128,101.3854,101.4036,25138.0
2021-06-21 14:15:00,111.0,111.03,110.95,110.95,21476.0,101.3945,101.4219,101.3488,101.3488,21476.0
2021-06-21 14:20:00,110.95,110.97,110.9,110.91,17502.0,101.3488,101.3671,101.3032,101.3123,17502.0
2021-06-21 14:25:00,110.91,110.94,110.87,110.93,24671.0,101.3123,101.3397,101.2757,101.3306,24671.0
2021-06-21 14:30:00,110.93,110.95,110.88,110.93,28032.0,101.3306,101.3488,101.2849,101.3306,28032.0
2021-06-21 14:35:00,110.93,110.93,110.74,110.77,47757.0,101.3306,101.3306,101.157,101.1844,47757.0
2021-06-21 14:40:00,110.77,110.82,110.76,110.8,72886.0,101.1844,101.2301,101.1753,101.2118,72886.0
2021-06-21 14:45:00,110.8,110.89,110.77,110.89,61431.0,101.2118,101.294,101.1844,101.294,61431.0
2021-06-21 14:50:00,110.88,110.93,110.84,110.88,16356.0,101.2849,101.3306,101.2483,101.2849,16356.0
2021-06-21 14:55:00,110.88,110.94,110.87,110.94,14110.0,101.2849,101.3397,101.2757,101.3397,14110.0
2021-06-21 15:00:00,110.95,110.99,110.87,110.98,21900.0,101.3488,101.3854,101.2757,101.3762,21900.0
2021-06-21 15:05:00,110.98,111.09,110.96,111.07,22145.0,101.3762,101.4767,101.358,101.4584,22145.0
2021-06-21 15:10:00,111.05,111.07,110.98,110.98,17745.0,101.4402,101.4584,101.3762,101.3762,17745.0
2021-06-21 15:15:00,110.98,111.0,110.93,110.96,33347.0,101.3762,101.3945,101.3306,101.358,33347.0
2021-06-21 15:20:00,110.97,110.97,110.86,110.93,35510.0,101.3671,101.3671,101.2666,101.3306,35510.0
2021-06-21 15:25:00,110.95,111.03,110.92,111.02,26526.0,101.3488,101.4219,101.3214,101.4128,26526.0
2021-06-21 15:30:00,111.02,111.06,110.96,111.02,31325.0,101.4128,101.4493,101.358,101.4128,31325.0
2021-06-21 15:35:00,111.02,111.08,110.98,111.06,35951.0,101.4128,101.4676,101.3762,101.4493,35951.0
2021-06-21 15:40:00,111.07,111.11,111.01,111.03,38701.0,101.4584,101.495,101.4036,101.4219,38701.0
2021-06-21 15:45:00,111.03,111.05,110.96,111.0,54082.0,101.4219,101.4402,101.358,101.3945,54082.0
2021-06-21 15:50:00,111.01,111.04,110.89,111.01,141701.0,101.4036,101.431,101.294,101.4036,141701.0
2021-06-21 15:55:00,111.03,111.07,110.92,110.98,215699.0,101.4219,101.4584,101.3214,101.3762,215699.0
2021-06-22 09:30:00,111.07,111.15,110.9,111.07,96470.0,101.4584,101.5315,101.3032,101.4584,96470.0
2021-06-22 09:35:00,111.07,111.08,110.72,110.75,34578.0,101.4584,101.4676,101.1387,101.1661,34578.0
2021-06-22 09:40:00,110.75,110.85,110.6,110.72,22855.0,101.1661,101.2575,101.0291,101.1387,22855.0
2021-06-22 09:45:00,110.74,110.93,110.7,110.79,35781.0,101.157,101.3306,101.1205,101.2027,35781.0
2021-06-22 09:50:00,110.79,110.79,110.62,110.68,19411.0,101.2027,101.2027,101.0474,101.1022,19411.0
2021-06-22 09:55:00,110.71,110.78,110.65,110.69,20788.0,101.1296,101.1935,101.0748,101.1113,20788.0
2021-06-22 10:00:00,110.76,110.99,110.75,110.94,21952.0,101.1753,101.3854,101.1661,101.3397,21952.0
2021-06-22 10:05:00,110.98,111.21,110.91,111.11,41275.0,101.3762,101.5863,101.3123,101.495,41275.0
2021-06-22 10:10:00,111.1,111.13,110.96,111.05,14183.0,101.4858,101.5132,101.358,101.4402,14183.0
2021-06-22 10:15:00,111.06,111.19,111.06,111.16,25429.0,101.4493,101.5681,101.4493,101.5407,25429.0
2021-06-22 10:20:00,111.15,111.17,111.1,111.15,11605.0,101.5315,101.5498,101.4858,101.5315,11605.0
2021-06-22 10:25:00,111.14,111.25,111.12,111.24,17426.0,101.5224,101.6229,101.5041,101.6137,17426.0
2021-06-22 10:30:00,111.25,111.36,111.23,111.27,25273.0,101.6229,101.7233,101.6046,101.6411,25273.0
2021-06-22 10:35:00,111.25,111.35,111.24,111.34,16983.0,101.6229,101.7142,101.6137,101.7051,16983.0
2021-06-22 10:40:00,111.34,111.38,111.28,111.3,12338.0,101.7051,101.7416,101.6503,101.6685,12338.0
2021-06-22 10:45:00,111.31,111.37,111.28,111.37,14195.0,101.6777,101.7325,101.6503,101.7325,14195.0
2021-06-22 10:50:00,111.4,111.52,111.4,111.42,25502.0,101.7599,101.8695,101.7599,101.7782,25502.0
2021-06-22 10:55:00,111.42,111.54,111.4,111.49,16380.0,101.7782,101.8878,101.7599,101.8421,16380.0
2021-06-22 11:00:00,111.5,111.57,111.47,111.56,27439.0,101.8512,101.9152,101.8238,101.906,27439.0
2021-06-22 11:05:00,111.56,111.59,111.5,111.59,18094.0,101.906,101.9334,101.8512,101.9334,18094.0
2021-06-22 11:10:00,111.58,111.76,111.58,111.68,27829.0,101.9243,102.0887,101.9243,102.0157,27829.0
2021-06-22 11:15:00,111.7,111.74,111.62,111.64,17777.0,102.0339,102.0705,101.9608,101.9791,17777.0
2021-06-22 11:20:00,111.65,111.71,111.63,111.7,20152.0,101.9883,102.0431,101.97,102.0339,20152.0
2021-06-22 11:25:00,111.69,111.8,111.67,111.7,22200.0,102.0248,102.1253,102.0065,102.0339,22200.0
2021-06-22 11:30:00,111.69,111.75,111.64,111.67,17963.0,102.0248,102.0796,101.9791,102.0065,17963.0
2021-06-22 11:35:00,111.66,111.73,111.57,111.65,12192.0,101.9974,102.0613,101.9152,101.9883,12192.0
2021-06-22 11:40:00,111.65,111.71,111.64,111.67,13738.0,101.9883,102.0431,101.9791,102.0065,13738.0
2021-06-22 11:45:00,111.67,111.7,111.61,111.61,9210.0,102.0065,102.0339,101.9517,101.9517,9210.0
2021-06-22 11:50:00,111.6,111.63,111.57,111.61,18177.0,101.9426,101.97,101.9152,101.9517,18177.0
2021-06-22 11:55:00,111.61,111.65,111.59,111.6,10706.0,101.9517,101.9883,101.9334,101.9426,10706.0
2021-06-22 12:00:00,111.6,111.62,111.54,111.56,16729.0,101.9426,101.9608,101.8878,101.906,16729.0
2021-06-22 12:05:00,111.56,111.62,111.56,111.6,10859.0,101.906,101.9608,101.906,101.9426,10859.0
2021-06-22 12:10:00,111.6,111.72,111.6,111.63,17705.0,101.9426,102.0522,101.9426,101.97,17705.0
2021-06-22 12:15:00,111.64,111.69,111.59,111.65,17403.0,101.9791,102.0248,101.9334,101.9883,17403.0
2021-06-22 12:20:00,111.65,111.67,111.59,111.67,16726.0,101.9883,102.0065,101.9334,102.0065,16726.0
2021-06-22 12:25:00,111.66,111.7,111.65,111.68,10876.0,101.9974,102.0339,101.9883,102.0157,10876.0
2021-06-22 12:30:00,111.69,111.69,111.63,111.66,33875.0,102.0248,102.0248,101.97,101.9974,33875.0
2021-06-22 12:35:00,111.65,111.66,111.6,111.65,9659.0,101.9883,101.9974,101.9426,101.9883,9659.0
2021-06-22 12:40:00,111.65,111.76,111.65,111.73,41733.0,101.9883,102.0887,101.9883,102.0613,41733.0
2021-06-22 12:45:00,111.73,111.78,111.73,111.76,18398.0,102.0613,102.107,102.0613,102.0887,18398.0
2021-06-22 12:50:00,111.77,111.78,111.75,111.75,14832.0,102.0979,102.107,102.0796,102.0796,14832.0
2021-06-22 12:55:00,111.75,111.8,111.75,111.79,17370.0,102.0796,102.1253,102.0796,102.1161,17370.0
2021-06-22 13:00:00,111.78,111.79,111.72,111.78,26388.0,102.107,102.1161,102.0522,102.107,26388.0
2021-06-22 13:05:00,111.78,111.81,111.76,111.79,28162.0,102.107,102.1344,102.0887,102.1161,28162.0
2021-06-22 13:10:00,111.79,111.9,111.78,111.89,51788.0,102.1161,102.2166,102.107,102.2075,51788.0
2021-06-22 13:15:00,111.88,111.88,111.83,111.86,19867.0,102.1983,102.1983,102.1527,102.1801,19867.0
2021-06-22 13:20:00,111.86,111.88,111.83,111.83,11850.0,102.1801,102.1983,102.1527,102.1527,11850.0
2021-06-22 13:25:00,111.83,111.88,111.82,111.82,12036.0,102.1527,102.1983,102.1435,102.1435,12036.0
2021-06-22 13:30:00,111.83,111.84,111.78,111.79,9123.0,102.1527,102.1618,102.107,102.1161,9123.0
2021-06-22 13:35:00,111.78,111.78,111.68,111.68,11130.0,102.107,102.107,102.0157,102.0157,11130.0
2021-06-22 13:40:00,111.67,111.75,111.66,111.73,15028.0,102.0065,102.0796,101.9974,102.0613,15028.0
2021-06-22 13:45:00,111.73,111.79,111.72,111.79,10282.0,102.0613,102.1161,102.0522,102.1161,10282.0
2021-06-22 13:50:00,111.79,111.79,111.69,111.73,13177.0,102.1161,102.1161,102.0248,102.0613,13177.0
2021-06-22 13:55:00,111.73,111.74,111.7,111.7,13222.0,102.0613,102.0705,102.0339,102.0339,13222.0
2021-06-22 14:00:00,111.71,111.74,111.67,111.69,21564.0,102.0431,102.0705,102.0065,102.0248,21564.0
2021-06-22 14:05:00,111.68,111.7,111.6,111.63,15131.0,102.0157,102.0339,101.9426,101.97,15131.0
2021-06-22 14:10:00,111.62,111.72,111.61,111.71,17382.0,101.9608,102.0522,101.9517,102.0431,17382.0
2021-06-22 14:15:00,111.71,111.79,111.7,111.79,19280.0,102.0431,102.1161,102.0339,102.1161,19280.0
2021-06-22 14:20:00,111.79,111.81,111.72,111.75,14596.0,102.1161,102.1344,102.0522,102.0796,14596.0
2021-06-22 14:25:00,111.75,111.77,111.7,111.75,29103.0,102.0796,102.0979,102.0339,102.0796,29103.0
2021-06-22 14:30:00,111.73,111.81,111.7,111.78,15288.0,102.0613,102.1344,102.0339,102.107,15288.0
2021-06-22 14:35:00,111.77,111.84,111.74,111.84,14436.0,102.0979,102.1618,102.0705,102.1618,14436.0
2021-06-22 14:40:00,111.85,111.92,111.81,111.83,21573.0,102.1709,102.2349,102.1344,102.1527,21573.0
2021-06-22 14:45:00,111.83,111.84,111.79,111.82,9991.0,102.1527,102.1618,102.1161,102.1435,9991.0
2021-06-22 14:50:00,111.81,111.85,111.8,111.85,10533.0,102.1344,102.1709,102.1253,102.1709,10533.0
2021-06-22 14:55:00,111.86,111.92,111.83,111.83,17093.0,102.1801,102.2349,102.1527,102.1527,17093.0
2021-06-22 15:00:00,111.83,111.93,111.82,111.92,19681.0,102.1527,102.244,102.1435,102.2349,19681.0
2021-06-22 15:05:00,111.93,111.94,111.85,111.92,15536.0,102.244,102.2532,102.1709,102.2349,15536.0
2021-06-22 15:10:00,111.91,112.07,111.9,112.07,143602.0,102.2258,102.3719,102.2166,102.3719,143602.0
2021-06-22 15:15:00,112.07,112.1,111.98,112.04,44163.0,102.3719,102.3993,102.2897,102.3445,44163.0
2021-06-22 15:20:00,112.05,112.17,112.05,112.16,28439.0,102.3536,102.4633,102.3536,102.4541,28439.0
2021-06-22 15:25:00,112.18,112.26,112.18,112.22,24286.0,102.4724,102.5455,102.4724,102.5089,24286.0
2021-06-22 15:30:00,112.23,112.24,112.11,112.18,85482.0,102.5181,102.5272,102.4084,102.4724,85482.0
2021-06-22 15:35:00,112.18,112.22,112.12,112.14,68638.0,102.4724,102.5089,102.4176,102.4358,68638.0
2021-06-22 15:40:00,112.15,112.18,112.08,112.09,48719.0,102.445,102.4724,102.381,102.3902,48719.0
2021-06-22 15:45:00,112.09,112.12,111.95,111.98,38897.0,102.3902,102.4176,102.2623,102.2897,38897.0
2021-06-22 15:50:00,111.95,111.97,111.82,111.83,121396.0,102.2623,102.2806,102.1435,102.1527,121396.0
2021-06-22 15:55:00,111.83,111.91,111.8,111.85,146344.0,102.1527,102.2258,102.1253,102.1709,146344.0
2021-06-23 09:30:00,111.31,111.74,111.24,111.48,159818.0,101.6777,102.0705,101.6137,101.833,159818.0
2021-06-23 09:35:00,111.47,111.48,111.29,111.41,31742.0,101.8238,101.833,101.6594,101.769,31742.0
2021-06-23 09:40:00,111.4,111.46,111.32,111.41,18311.0,101.7599,101.8147,101.6868,101.769,18311.0
2021-06-23 09:45:00,111.44,111.46,111.16,111.29,106892.0,101.7964,101.8147,101.5407,101.6594,106892.0
2021-06-23 09:50:00,111.31,111.36,111.14,111.18,28309.0,101.6777,101.7233,101.5224,101.5589,28309.0
2021-06-23 09:55:00,111.2,111.55,111.2,111.52,26877.0,101.5772,101.8969,101.5772,101.8695,26877.0
2021-06-23 10:00:00,111.52,111.58,111.44,111.58,26976.0,101.8695,101.9243,101.7964,101.9243,26976.0
2021-06-23 10:05:00,111.58,111.71,111.52,111.65,23720.0,101.9243,102.0431,101.8695,101.9883,23720.0
2021-06-23 10:10:00,111.67,111.83,111.66,111.77,37446.0,102.0065,102.1527,101.9974,102.0979,37446.0
2021-06-23 10:15:00,111.76,111.82,111.69,111.73,18614.0,102.0887,102.1435,102.0248,102.0613,18614.0
2021-06-23 10:20:00,111.73,111.81,111.67,111.71,22051.0,102.0613,102.1344,102.0065,102.0431,22051.0
2021-06-23 10:25:00,111.7,111.75,111.62,111.68,28938.0,102.0339,102.0796,101.9608,102.0157,28938.0
2021-06-23 10:30:00,111.67,111.67,111.56,111.65,62205.0,102.0065,102.0065,101.906,101.9883,62205.0
2021-06-23 10:35:00,111.65,111.69,111.57,111.64,13424.0,101.9883,102.0248,101.9152,101.9791,13424.0
2021-06-23 10:40:00,111.65,111.67,111.57,111.58,17845.0,101.9883,102.0065,101.9152,101.9243,17845.0
2021-06-23 10:45:00,111.6,111.7,111.54,111.7,20542.0,101.9426,102.0339,101.8878,102.0339,20542.0
2021-06-23 10:50:00,111.72,111.84,111.72,111.8,35642.0,102.0522,102.1618,102.0522,102.1253,35642.0
2021-06-23 10:55:00,111.81,111.92,111.79,111.9,31821.0,102.1344,102.2349,102.1161,102.2166,31821.0
2021-06-23 11:00:00,111.9,111.97,111.75,111.8,25471.0,102.2166,102.2806,102.0796,102.1253,25471.0
2021-06-23 11:05:00,111.79,111.83,111.76,111.79,26455.0,102.1161,102.1527,102.0887,102.1161,26455.0
2021-06-23 11:10:00,111.79,111.85,111.71,111.84,18058.0,102.1161,102.1709,102.0431,102.1618,18058.0
2021-06-23 11:15:00,111.85,111.86,111.77,111.82,14433.0,102.1709,102.1801,102.0979,102.1435,14433.0
2021-06-23 11:20:00,111.83,111.84,111.77,111.81,13552.0,102.1527,102.1618,102.0979,102.1344,13552.0
2021-06-23 11:25:00,111.81,111.87,111.75,111.78,15259.0,102.1344,102.1892,102.0796,102.107,15259.0
2021-06-23 11:30:00,111.79,111.81,111.7,111.74,12869.0,102.1161,102.1344,102.0339,102.0705,12869.0
2021-06-23 11:35:00,111.74,111.8,111.69,111.7,17058.0,102.0705,102.1253,102.0248,102.0339,17058.0
2021-06-23 11:40:00,111.72,111.78,111.7,111.73,8937.0,102.0522,102.107,102.0339,102.0613,8937.0
2021-06-23 11:45:00,111.73,111.78,111.66,111.67,9438.0,102.0613,102.107,101.9974,102.0065,9438.0
2021-06-23 11:50:00,111.67,111.7,111.65,111.68,13275.0,102.0065,102.0339,101.9883,102.0157,13275.0
2021-06-23 11:55:00,111.69,111.69,111.63,111.64,9622.0,102.0248,102.0248,101.97,101.9791,9622.0
2021-06-23 12:00:00,111.62,111.62,111.55,111.6,12534.0,101.9608,101.9608,101.8969,101.9426,12534.0
2021-06-23 12:05:00,111.58,111.64,111.57,111.61,10224.0,101.9243,101.9791,101.9152,101.9517,10224.0
2021-06-23 12:10:00,111.61,111.62,111.52,111.57,11974.0,101.9517,101.9608,101.8695,101.9152,11974.0
2021-06-23 12:15:00,111.56,111.56,111.51,111.55,11673.0,101.906,101.906,101.8604,101.8969,11673.0
2021-06-23 12:20:00,111.55,111.58,111.51,111.54,11284.0,101.8969,101.9243,101.8604,101.8878,11284.0
2021-06-23 12:25:00,111.53,111.56,111.52,111.53,7495.0,101.8786,101.906,101.8695,101.8786,7495.0
2021-06-23 12:30:00,111.54,111.54,111.5,111.54,7533.0,101.8878,101.8878,101.8512,101.8878,7533.0
2021-06-23 12:35:00,111.55,111.56,111.42,111.43,26934.0,101.8969,101.906,101.7782,101.7873,26934.0
2021-06-23 12:40:00,111.44,111.52,111.41,111.49,13660.0,101.7964,101.8695,101.769,101.8421,13660.0
2021-06-23 12:45:00,111.5,111.52,111.4,111.41,22538.0,101.8512,101.8695,101.7599,101.769,22538.0
2021-06-23 12:50:00,111.41,111.46,111.36,111.39,14057.0,101.769,101.8147,101.7233,101.7508,14057.0
2021-06-23 12:55:00,111.39,111.47,111.39,111.42,15809.0,101.7508,101.8238,101.7508,101.7782,15809.0
2021-06-23 13:00:00,111.43,111.44,111.39,111.43,16690.0,101.7873,101.7964,101.7508,101.7873,16690.0
2021-06-23 13:05:00,111.44,111.54,111.42,111.52,27828.0,101.7964,101.8878,101.7782,101.8695,27828.0
2021-06-23 13:10:00,111.52,111.59,111.52,111.55,25496.0,101.8695,101.9334,101.8695,101.8969,25496.0
2021-06-23 13:15:00,111.57,111.66,111.56,111.62,18102.0,101.9152,101.9974,101.906,101.9608,18102.0
2021-06-23 13:20:00,111.61,111.64,111.59,111.6,10543.0,101.9517,101.9791,101.9334,101.9426,10543.0
2021-06-23 13:25:00,111.62,111.66,111.6,111.64,8250.0,101.9608,101.9974,101.9426,101.9791,8250.0
2021-06-23 13:30:00,111.65,111.66,111.6,111.61,15332.0,101.9883,101.9974,101.9426,101.9517,15332.0
2021-06-23 13:35:00,111.6,111.62,111.5,111.51,17036.0,101.9426,101.9608,101.8512,101.8604,17036.0
2021-06-23 13:40:00,111.51,111.55,111.49,111.53,11656.0,101.8604,101.8969,101.8421,101.8786,11656.0
2021-06-23 13:45:00,111.54,111.54,111.46,111.47,11736.0,101.8878,101.8878,101.8147,101.8238,11736.0
2021-06-23 13:50:00,111.47,111.5,111.43,111.48,24119.0,101.8238,101.8512,101.7873,101.833,24119.0
2021-06-23 13:55:00,111.48,111.5,111.46,111.48,8379.0,101.833,101.8512,101.8147,101.833,8379.0
2021-06-23 14:00:00,111.48,111.49,111.4,111.4,21554.0,101.833,101.8421,101.7599,101.7599,21554.0
2021-06-23 14:05:00,111.41,111.45,111.38,111.39,16185.0,101.769,101.8056,101.7416,101.7508,16185.0
2021-06-23 14:10:00,111.39,111.41,111.36,111.39,21223.0,101.7508,101.769,101.7233,101.7508,21223.0
2021-06-23 14:15:00,111.39,111.45,111.37,111.42,16347.0,101.7508,101.8056,101.7325,101.7782,16347.0
2021-06-23 14:20:00,111.41,111.41,111.28,111.29,63510.0,101.769,101.769,101.6503,101.6594,63510.0
2021-06-23 14:25:00,111.28,111.29,111.22,111.23,21444.0,101.6503,101.6594,101.5955,101.6046,21444.0
2021-06-23 14:30:00,111.22,111.32,111.21,111.28,25291.0,101.5955,101.6868,101.5863,101.6503,25291.0
2021-06-23 14:35:00,111.28,111.39,111.23,111.38,22329.0,101.6503,101.7508,101.6046,101.7416,22329.0
2021-06-23 14:40:00,111.38,111.38,111.26,111.27,19874.0,101.7416,101.7416,101.632,101.6411,19874.0
2021-06-23 14:45:00,111.26,111.38,111.26,111.36,9621.0,101.632,101.7416,101.632,101.7233,9621.0
2021-06-23 14:50:00,111.36,111.37,111.31,111.32,17025.0,101.7233,101.7325,101.6777,101.6868,17025.0
2021-06-23 14:55:00,111.32,111.33,111.26,111.27,17336.0,101.6868,101.6959,101.632,101.6411,17336.0
2021-06-23 15:00:00,111.27,111.33,111.26,111.33,13494.0,101.6411,101.6959,101.632,101.6959,13494.0
2021-06-23 15:05:00,111.32,111.38,111.31,111.34,16031.0,101.6868,101.7416,101.6777,101.7051,16031.0
2021-06-23 15:10:00,111.36,111.43,111.35,111.42,20164.0,101.7233,101.7873,101.7142,101.7782,20164.0
2021-06-23 15:15:00,111.41,111.49,111.4,111.49,16469.0,101.769,101.8421,101.7599,101.8421,16469.0
2021-06-23 15:20:00,111.5,111.5,111.42,111.46,10367.0,101.8512,101.8512,101.7782,101.8147,10367.0
2021-06-23 15:25:00,111.47,111.54,111.44,111.52,16318.0,101.8238,101.8878,101.7964,101.8695,16318.0
2021-06-23 15:30:00,111.52,111.54,111.47,111.48,27359.0,101.8695,101.8878,101.8238,101.833,27359.0
2021-06-23 15:35:00,111.48,111.58,111.46,111.57,41515.0,101.833,101.9243,101.8147,101.9152,41515.0
2021-06-23 15:40:00,111.56,111.61,111.53,111.56,29170.0,101.906,101.9517,101.8786,101.906,29170.0
2021-06-23 15:45:00,111.56,111.65,111.54,111.59,71221.0,101.906,101.9883,101.8878,101.9334,71221.0
2021-06-23 15:50:00,111.58,111.62,111.47,111.55,99638.0,101.9243,101.9608,101.8238,101.8969,99638.0
2021-06-23 15:55:00,111.54,111.64,111.54,111.56,157459.0,101.8878,101.9791,101.8878,101.906,157459.0
2021-06-24 09:30:00,111.78,112.42,111.78,112.38,137117.0,102.107,102.6916,102.107,102.6551,137117.0
2021-06-24 09:35:00,112.38,112.68,112.38,112.48,142936.0,102.6551,102.9291,102.6551,102.7464,142936.0
2021-06-24 09:40:00,112.48,112.81,112.47,112.7,149541.0,102.7464,103.0479,102.7373,102.9474,149541.0
2021-06-24 09:45:00,112.69,112.83,112.66,112.7,36777.0,102.9383,103.0661,102.9108,102.9474,36777.0
2021-06-24 09:50:00,112.72,112.82,112.69,112.72,30746.0,102.9657,103.057,102.9383,102.9657,30746.0
2021-06-24 09:55:00,112.76,112.76,112.48,112.51,46698.0,103.0022,103.0022,102.7464,102.7738,46698.0
2021-06-24 10:00:00,112.5,112.66,112.48,112.66,40432.0,102.7647,102.9108,102.7464,102.9108,40432.0
2021-06-24 10:05:00,112.68,112.8,112.65,112.68,37595.0,102.9291,103.0387,102.9017,102.9291,37595.0
2021-06-24 10:10:00,112.66,112.66,112.49,112.53,21188.0,102.9108,102.9108,102.7556,102.7921,21188.0
2021-06-24 10:15:00,112.53,112.66,112.52,112.59,25909.0,102.7921,102.9108,102.783,102.8469,25909.0
2021-06-24 10:20:00,112.57,112.72,112.56,112.63,13212.0,102.8286,102.9657,102.8195,102.8834,13212.0
2021-06-24 10:25:00,112.63,112.71,112.62,112.7,20250.0,102.8834,102.9565,102.8743,102.9474,20250.0
2021-06-24 10:30:00,112.7,112.81,112.66,112.8,25819.0,102.9474,103.0479,102.9108,103.0387,25819.0
2021-06-24 10:35:00,112.79,112.88,112.79,112.84,19820.0,103.0296,103.1118,103.0296,103.0753,19820.0
2021-06-24 10:40:00,112.83,112.91,112.81,112.83,23577.0,103.0661,103.1392,103.0479,103.0661,23577.0
2021-06-24 10:45:00,112.83,112.91,112.81,112.85,19394.0,103.0661,103.1392,103.0479,103.0844,19394.0
2021-06-24 10:50:00,112.86,112.88,112.65,112.65,28043.0,103.0935,103.1118,102.9017,102.9017,28043.0
2021-06-24 10:55:00,112.65,112.69,112.57,112.61,24701.0,102.9017,102.9383,102.8286,102.8652,24701.0
2021-06-24 11:00:00,112.62,112.62,112.52,112.53,35770.0,102.8743,102.8743,102.783,102.7921,35770.0
2021-06-24 11:05:00,112.53,112.55,112.39,112.43,21635.0,102.7921,102.8104,102.6642,102.7008,21635.0
2021-06-24 11:10:00,112.43,112.5,112.41,112.47,13286.0,102.7008,102.7647,102.6825,102.7373,13286.0
2021-06-24 11:15:00,112.46,112.49,112.4,112.43,26599.0,102.7282,102.7556,102.6733,102.7008,26599.0
2021-06-24 11:20:00,112.43,112.43,112.32,112.32,27184.0,102.7008,102.7008,102.6003,102.6003,27184.0
2021-06-24 11:25:00,112.33,112.33,112.2,112.25,20506.0,102.6094,102.6094,102.4907,102.5363,20506.0
2021-06-24 11:30:00,112.26,112.26,112.19,112.2,12730.0,102.5455,102.5455,102.4815,102.4907,12730.0
2021-06-24 11:35:00,112.2,112.2,112.08,112.09,14064.0,102.4907,102.4907,102.381,102.3902,14064.0
2021-06-24 11:40:00,112.09,112.15,112.02,112.15,17870.0,102.3902,102.445,102.3262,102.445,17870.0
2021-06-24 11:45:00,112.15,112.22,112.08,112.16,16940.0,102.445,102.5089,102.381,102.4541,16940.0
2021-06-24 11:50:00,112.17,112.17,112.09,112.12,22891.0,102.4633,102.4633,102.3902,102.4176,22891.0
2021-06-24 11:55:00,112.11,112.13,112.07,112.09,14782.0,102.4084,102.4267,102.3719,102.3902,14782.0
2021-06-24 12:00:00,112.1,112.12,112.04,112.05,25837.0,102.3993,102.4176,102.3445,102.3536,25837.0
2021-06-24 12:05:00,112.05,112.1,112.05,112.07,20574.0,102.3536,102.3993,102.3536,102.3719,20574.0
2021-06-24 12:10:00,112.07,112.22,112.05,112.13,24538.0,102.3719,102.5089,102.3536,102.4267,24538.0
2021-06-24 12:15:00,112.14,112.22,112.11,112.21,20597.0,102.4358,102.5089,102.4084,102.4998,20597.0
2021-06-24 12:20:00,112.2,112.22,112.16,112.21,16549.0,102.4907,102.5089,102.4541,102.4998,16549.0
2021-06-24 12:25:00,112.21,112.21,112.05,112.05,17056.0,102.4998,102.4998,102.3536,102.3536,17056.0
2021-06-24 12:30:00,112.06,112.1,112.04,112.08,13820.0,102.3628,102.3993,102.3445,102.381,13820.0
2021-06-24 12:35:00,112.09,112.17,112.05,112.17,46102.0,102.3902,102.4633,102.3536,102.4633,46102.0
2021-06-24 12:40:00,112.16,112.22,112.09,112.09,43472.0,102.4541,102.5089,102.3902,102.3902,43472.0
2021-06-24 12:45:00,112.1,112.11,112.04,112.05,28557.0,102.3993,102.4084,102.3445,102.3536,28557.0
2021-06-24 12:50:00,112.04,112.06,111.97,112.05,25258.0,102.3445,102.3628,102.2806,102.3536,25258.0
2021-06-24 12:55:00,112.04,112.07,111.96,112.07,26226.0,102.3445,102.3719,102.2714,102.3719,26226.0
2021-06-24 13:00:00,112.09,112.09,112.04,112.07,10750.0,102.3902,102.3902,102.3445,102.3719,10750.0
2021-06-24 13:05:00,112.07,112.08,112.03,112.07,10941.0,102.3719,102.381,102.3354,102.3719,10941.0
2021-06-24 13:10:00,112.07,112.07,111.95,112.05,21628.0,102.3719,102.3719,102.2623,102.3536,21628.0
2021-06-24 13:15:00,112.05,112.08,111.96,111.97,15628.0,102.3536,102.381,102.2714,102.2806,15628.0
2021-06-24 13:20:00,111.97,111.98,111.89,111.91,19914.0,102.2806,102.2897,102.2075,102.2258,19914.0
2021-06-24 13:25:00,111.91,111.92,111.86,111.86,21589.0,102.2258,102.2349,102.1801,102.1801,21589.0
2021-06-24 13:30:00,111.86,111.94,111.82,111.94,28108.0,102.1801,102.2532,102.1435,102.2532,28108.0
2021-06-24 13:35:00,111.95,112.0,111.9,111.91,15277.0,102.2623,102.308,102.2166,102.2258,15277.0
2021-06-24 13:40:00,111.91,111.95,111.9,111.9,11456.0,102.2258,102.2623,102.2166,102.2166,11456.0
2021-06-24 13:45:00,111.91,111.97,111.88,111.94,11336.0,102.2258,102.2806,102.1983,102.2532,11336.0
2021-06-24 13:50:00,111.95,112.03,111.93,112.02,26733.0,102.2623,102.3354,102.244,102.3262,26733.0
2021-06-24 13:55:00,112.02,112.04,111.97,111.97,21168.0,102.3262,102.3445,102.2806,102.2806,21168.0
2021-06-24 14:00:00,111.99,112.06,111.98,112.04,19087.0,102.2988,102.3628,102.2897,102.3445,19087.0
2021-06-24 14:05:00,112.06,112.1,111.94,111.97,104462.0,102.3628,102.3993,102.2532,102.2806,104462.0
2021-06-24 14:10:00,111.97,112.2,111.91,112.18,110617.0,102.2806,102.4907,102.2258,102.4724,110617.0
2021-06-24 14:15:00,112.19,112.19,112.13,112.15,16140.0,102.4815,102.4815,102.4267,102.445,16140.0
2021-06-24 14:20:00,112.15,112.23,112.14,112.23,10655.0,102.445,102.5181,102.4358,102.5181,10655.0
2021-06-24 14:25:00,112.23,112.28,112.22,112.23,14560.0,102.5181,102.5637,102.5089,102.5181,14560.0
2021-06-24 14:30:00,112.24,112.24,112.17,112.2,18643.0,102.5272,102.5272,102.4633,102.4907,18643.0
2021-06-24 14:35:00,112.19,112.22,112.13,112.13,36114.0,102.4815,102.5089,102.4267,102.4267,36114.0
2021-06-24 14:40:00,112.12,112.15,112.1,112.14,31722.0,102.4176,102.445,102.3993,102.4358,31722.0
2021-06-24 14:45:00,112.13,112.13,112.04,112.06,14472.0,102.4267,102.4267,102.3445,102.3628,14472.0
2021-06-24 14:50:00,112.06,112.07,111.98,112.02,74323.0,102.3628,102.3719,102.2897,102.3262,74323.0
2021-06-24 14:55:00,112.02,112.11,112.01,112.08,14365.0,102.3262,102.4084,102.3171,102.381,14365.0
2021-06-24 15:00:00,112.09,112.15,112.07,112.09,22959.0,102.3902,102.445,102.3719,102.3902,22959.0
2021-06-24 15:05:00,112.08,112.14,112.07,112.11,14787.0,102.381,102.4358,102.3719,102.4084,14787.0
2021-06-24 15:10:00,112.12,112.16,112.09,112.11,13345.0,102.4176,102.4541,102.3902,102.4084,13345.0
2021-06-24 15:15:00,112.11,112.12,112.08,112.11,10969.0,102.4084,102.4176,102.381,102.4084,10969.0
2021-06-24 15:20:00,112.11,112.14,112.0,112.06,21386.0,102.4084,102.4358,102.308,102.3628,21386.0
2021-06-24 15:25:00,112.07,112.07,111.97,112.0,24871.0,102.3719,102.3719,102.2806,102.308,24871.0
2021-06-24 15:30:00,111.99,112.0,111.88,111.9,44687.0,102.2988,102.308,102.1983,102.2166,44687.0
2021-06-24 15:35:00,111.9,111.96,111.9,111.94,29031.0,102.2166,102.2714,102.2166,102.2532,29031.0
2021-06-24 15:40:00,111.95,112.01,111.91,112.0,34512.0,102.2623,102.3171,102.2258,102.308,34512.0
2021-06-24 15:45:00,112.01,112.06,111.99,112.01,40602.0,102.3171,102.3628,102.2988,102.3171,40602.0
2021-06-24 15:50:00,112.0,112.08,111.95,112.07,80205.0,102.308,102.381,102.2623,102.3719,80205.0
2021-06-24 15:55:00,112.06,112.07,111.94,111.98,92081.0,102.3628,102.3719,102.2532,102.2897,92081.0
2021-06-25 09:30:00,112.74,112.75,112.22,112.49,193353.0,102.9839,102.9931,102.5089,102.7556,193353.0
2021-06-25 09:35:00,112.49,112.56,112.33,112.56,64584.0,102.7556,102.8195,102.6094,102.8195,64584.0
2021-06-25 09:40:00,112.54,112.82,112.54,112.76,126166.0,102.8012,103.057,102.8012,103.0022,126166.0
2021-06-25 09:45:00,112.76,112.89,112.76,112.79,70895.0,103.0022,103.1209,103.0022,103.0296,70895.0
2021-06-25 09:50:00,112.8,112.85,112.73,112.83,36647.0,103.0387,103.0844,102.9748,103.0661,36647.0
2021-06-25 09:55:00,112.83,112.9,112.78,112.79,48806.0,103.0661,103.1301,103.0205,103.0296,48806.0
2021-06-25 10:00:00,112.78,112.86,112.72,112.73,131628.0,103.0205,103.0935,102.9657,102.9748,131628.0
2021-06-25 10:05:00,112.74,112.87,112.73,112.83,108899.0,102.9839,103.1027,102.9748,103.0661,108899.0
2021-06-25 10:10:00,112.84,112.85,112.71,112.71,62047.0,103.0753,103.0844,102.9565,102.9565,62047.0
2021-06-25 10:15:00,112.7,112.71,112.52,112.53,29424.0,102.9474,102.9565,102.783,102.7921,29424.0
2021-06-25 10:20:00,112.54,112.61,112.52,112.54,25346.0,102.8012,102.8652,102.783,102.8012,25346.0
2021-06-25 10:25:00,112.55,112.61,112.5,112.58,65825.0,102.8104,102.8652,102.7647,102.8378,65825.0
2021-06-25 10:30:00,112.56,112.57,112.5,112.52,17495.0,102.8195,102.8286,102.7647,102.783,17495.0
2021-06-25 10:35:00,112.52,112.61,112.5,112.61,60614.0,102.783,102.8652,102.7647,102.8652,60614.0
2021-06-25 10:40:00,112.6,112.72,112.6,112.61,24485.0,102.856,102.9657,102.856,102.8652,24485.0
2021-06-25 10:45:00,112.62,112.62,112.53,112.57,14721.0,102.8743,102.8743,102.7921,102.8286,14721.0
2021-06-25 10:50:00,112.56,112.58,112.48,112.48,14451.0,102.8195,102.8378,102.7464,102.7464,14451.0
2021-06-25 10:55:00,112.48,112.6,112.46,112.56,52442.0,102.7464,102.856,102.7282,102.8195,52442.0
2021-06-25 11:00:00,112.56,112.56,112.47,112.53,50221.0,102.8195,102.8195,102.7373,102.7921,50221.0
2021-06-25 11:05:00,112.53,112.56,112.45,112.56,63182.0,102.7921,102.8195,102.719,102.8195,63182.0
2021-06-25 11:10:00,112.57,112.61,112.53,112.6,11335.0,102.8286,102.8652,102.7921,102.856,11335.0
2021-06-25 11:15:00,112.6,112.61,112.54,112.59,7734.0,102.856,102.8652,102.8012,102.8469,7734.0
2021-06-25 11:20:00,112.61,112.63,112.53,112.54,11128.0,102.8652,102.8834,102.7921,102.8012,11128.0
2021-06-25 11:25:00,112.54,112.61,112.53,112.61,12367.0,102.8012,102.8652,102.7921,102.8652,12367.0
2021-06-25 11:30:00,112.62,112.63,112.55,112.58,17745.0,102.8743,102.8834,102.8104,102.8378,17745.0
2021-06-25 11:35:00,112.59,112.6,112.53,112.53,13876.0,102.8469,102.856,102.7921,102.7921,13876.0
2021-06-25 11:40:00,112.54,112.69,112.54,112.68,82264.0,102.8012,102.9383,102.8012,102.9291,82264.0
2021-06-25 11:45:00,112.7,112.76,112.69,112.71,14724.0,102.9474,103.0022,102.9383,102.9565,14724.0
2021-06-25 11:50:00,112.71,112.75,112.69,112.7,15600.0,102.9565,102.9931,102.9383,102.9474,15600.0
2021-06-25 11:55:00,112.69,112.81,112.69,112.78,23572.0,102.9383,103.0479,102.9383,103.0205,23572.0
2021-06-25 12:00:00,112.79,112.8,112.74,112.76,11928.0,103.0296,103.0387,102.9839,103.0022,11928.0
2021-06-25 12:05:00,112.76,112.79,112.75,112.77,17490.0,103.0022,103.0296,102.9931,103.0113,17490.0
2021-06-25 12:10:00,112.79,112.82,112.77,112.8,12006.0,103.0296,103.057,103.0113,103.0387,12006.0
2021-06-25 12:15:00,112.8,112.88,112.78,112.88,30803.0,103.0387,103.1118,103.0205,103.1118,30803.0
2021-06-25 12:20:00,112.89,112.89,112.83,112.86,14754.0,103.1209,103.1209,103.0661,103.0935,14754.0
2021-06-25 12:25:00,112.86,112.86,112.77,112.79,16743.0,103.0935,103.0935,103.0113,103.0296,16743.0
2021-06-25 12:30:00,112.79,112.84,112.78,112.84,11916.0,103.0296,103.0753,103.0205,103.0753,11916.0
2021-06-25 12:35:00,112.83,112.85,112.79,112.85,10673.0,103.0661,103.0844,103.0296,103.0844,10673.0
2021-06-25 12:40:00,112.84,112.86,112.81,112.84,19114.0,103.0753,103.0935,103.0479,103.0753,19114.0
2021-06-25 12:45:00,112.83,112.84,112.76,112.78,16923.0,103.0661,103.0753,103.0022,103.0205,16923.0
2021-06-25 12:50:00,112.77,112.79,112.74,112.76,9978.0,103.0113,103.0296,102.9839,103.0022,9978.0
2021-06-25 12:55:00,112.77,112.78,112.71,112.75,9216.0,103.0113,103.0205,102.9565,102.9931,9216.0
2021-06-25 13:00:00,112.75,112.75,112.72,112.73,11902.0,102.9931,102.9931,102.9657,102.9748,11902.0
2021-06-25 13:05:00,112.73,112.76,112.72,112.73,10550.0,102.9748,103.0022,102.9657,102.9748,10550.0
2021-06-25 13:10:00,112.73,112.73,112.69,112.7,40022.0,102.9748,102.9748,102.9383,102.9474,40022.0
2021-06-25 13:15:00,112.69,112.74,112.69,112.72,34688.0,102.9383,102.9839,102.9383,102.9657,34688.0
2021-06-25 13:20:00,112.73,112.74,112.7,112.73,17225.0,102.9748,102.9839,102.9474,102.9748,17225.0
2021-06-25 13:25:00,112.73,112.75,112.71,112.73,13617.0,102.9748,102.9931,102.9565,102.9748,13617.0
2021-06-25 13:30:00,112.73,112.73,112.68,112.69,17182.0,102.9748,102.9748,102.9291,102.9383,17182.0
2021-06-25 13:35:00,112.69,112.74,112.68,112.73,22219.0,102.9383,102.9839,102.9291,102.9748,22219.0
2021-06-25 13:40:00,112.74,112.79,112.72,112.78,24602.0,102.9839,103.0296,102.9657,103.0205,24602.0
2021-06-25 13:45:00,112.78,112.81,112.77,112.79,17678.0,103.0205,103.0479,103.0113,103.0296,17678.0
2021-06-25 13:50:00,112.8,112.86,112.79,112.86,14290.0,103.0387,103.0935,103.0296,103.0935,14290.0
2021-06-25 13:55:00,112.86,112.88,112.82,112.84,27212.0,103.0935,103.1118,103.057,103.0753,27212.0
2021-06-25 14:00:00,112.84,112.84,112.8,112.82,24557.0,103.0753,103.0753,103.0387,103.057,24557.0
2021-06-25 14:05:00,112.82,112.82,112.77,112.79,17957.0,103.057,103.057,103.0113,103.0296,17957.0
2021-06-25 14:10:00,112.8,112.8,112.77,112.78,15349.0,103.0387,103.0387,103.0113,103.0205,15349.0
2021-06-25 14:15:00,112.78,112.86,112.76,112.83,28928.0,103.0205,103.0935,103.0022,103.0661,28928.0
2021-06-25 14:20:00,112.83,112.85,112.77,112.81,15876.0,103.0661,103.0844,103.0113,103.0479,15876.0
2021-06-25 14:25:00,112.81,112.86,112.78,112.85,22153.0,103.0479,103.0935,103.0205,103.0844,22153.0
2021-06-25 14:30:00,112.84,112.84,112.79,112.82,13191.0,103.0753,103.0753,103.0296,103.057,13191.0
2021-06-25 14:35:00,112.82,112.87,112.81,112.87,25025.0,103.057,103.1027,103.0479,103.1027,25025.0
2021-06-25 14:40:00,112.87,112.91,112.86,112.88,13103.0,103.1027,103.1392,103.0935,103.1118,13103.0
2021-06-25 14:45:00,112.89,112.89,112.83,112.85,28283.0,103.1209,103.1209,103.0661,103.0844,28283.0
2021-06-25 14:50:00,112.85,112.88,112.81,112.86,15649.0,103.0844,103.1118,103.0479,103.0935,15649.0
2021-06-25 14:55:00,112.86,112.89,112.81,112.87,20446.0,103.0935,103.1209,103.0479,103.1027,20446.0
2021-06-25 15:00:00,112.88,112.95,112.87,112.91,20068.0,103.1118,103.1758,103.1027,103.1392,20068.0
2021-06-25 15:05:00,112.9,112.93,112.88,112.88,19358.0,103.1301,103.1575,103.1118,103.1118,19358.0
2021-06-25 15:10:00,112.89,112.97,112.89,112.95,28293.0,103.1209,103.194,103.1209,103.1758,28293.0
2021-06-25 15:15:00,112.95,112.98,112.92,112.92,16088.0,103.1758,103.2032,103.1484,103.1484,16088.0
2021-06-25 15:20:00,112.92,112.94,112.89,112.93,32328.0,103.1484,103.1666,103.1209,103.1575,32328.0
2021-06-25 15:25:00,112.92,112.94,112.84,112.86,23915.0,103.1484,103.1666,103.0753,103.0935,23915.0
2021-06-25 15:30:00,112.86,112.86,112.77,112.78,31724.0,103.0935,103.0935,103.0113,103.0205,31724.0
2021-06-25 15:35:00,112.78,112.85,112.77,112.83,30076.0,103.0205,103.0844,103.0113,103.0661,30076.0
2021-06-25 15:40:00,112.84,112.86,112.71,112.73,53960.0,103.0753,103.0935,102.9565,102.9748,53960.0
2021-06-25 15:45:00,112.73,112.82,112.73,112.8,36434.0,102.9748,103.057,102.9748,103.0387,36434.0
2021-06-25 15:50:00,112.79,113.22,112.38,112.83,373183.0,103.0296,103.4224,102.6551,103.0661,373183.0
2021-06-25 15:55:00,112.82,113.11,112.69,113.05,388477.0,103.057,103.3219,102.9383,103.2671,388477.0
2021-06-28 09:30:00,112.89,112.99,112.63,112.94,147348.0,103.1209,103.2123,102.8834,103.1666,147348.0
2021-06-28 09:35:00,112.95,113.05,112.6,112.64,50494.0,103.1758,103.2671,102.856,102.8926,50494.0
2021-06-28 09:40:00,112.65,112.67,112.41,112.59,38693.0,102.9017,102.92,102.6825,102.8469,38693.0
2021-06-28 09:45:00,112.6,112.63,112.34,112.38,50508.0,102.856,102.8834,102.6185,102.6551,50508.0
2021-06-28 09:50:00,112.4,112.58,112.39,112.47,35655.0,102.6733,102.8378,102.6642,102.7373,35655.0
2021-06-28 09:55:00,112.47,112.65,112.47,112.62,36240.0,102.7373,102.9017,102.7373,102.8743,36240.0
2021-06-28 10:00:00,112.62,112.67,112.35,112.45,37427.0,102.8743,102.92,102.6277,102.719,37427.0
2021-06-28 10:05:00,112.45,112.46,112.35,112.35,24833.0,102.719,102.7282,102.6277,102.6277,24833.0
2021-06-28 10:10:00,112.36,112.51,112.33,112.37,50937.0,102.6368,102.7738,102.6094,102.6459,50937.0
2021-06-28 10:15:00,112.37,112.38,112.1,112.16,46205.0,102.6459,102.6551,102.3993,102.4541,46205.0
2021-06-28 10:20:00,112.17,112.17,112.03,112.05,28504.0,102.4633,102.4633,102.3354,102.3536,28504.0
2021-06-28 10:25:00,112.05,112.16,112.05,112.09,15225.0,102.3536,102.4541,102.3536,102.3902,15225.0
2021-06-28 10:30:00,112.09,112.11,111.98,112.04,22975.0,102.3902,102.4084,102.2897,102.3445,22975.0
2021-06-28 10:35:00,112.04,112.04,111.89,111.95,41255.0,102.3445,102.3445,102.2075,102.2623,41255.0
2021-06-28 10:40:00,111.95,112.02,111.91,111.95,23076.0,102.2623,102.3262,102.2258,102.2623,23076.0
2021-06-28 10:45:00,111.96,111.96,111.84,111.94,51001.0,102.2714,102.2714,102.1618,102.2532,51001.0
2021-06-28 10:50:00,111.98,111.99,111.85,111.89,33083.0,102.2897,102.2988,102.1709,102.2075,33083.0
2021-06-28 10:55:00,111.87,111.93,111.7,111.78,32251.0,102.1892,102.244,102.0339,102.107,32251.0
2021-06-28 11:00:00,111.8,111.82,111.61,111.68,36413.0,102.1253,102.1435,101.9517,102.0157,36413.0
2021-06-28 11:05:00,111.68,111.83,111.67,111.82,36355.0,102.0157,102.1527,102.0065,102.1435,36355.0
2021-06-28 11:10:00,111.84,111.84,111.72,111.79,26024.0,102.1618,102.1618,102.0522,102.1161,26024.0
2021-06-28 11:15:00,111.79,111.82,111.69,111.71,24368.0,102.1161,102.1435,102.0248,102.0431,24368.0
2021-06-28 11:20:00,111.71,111.8,111.69,111.79,30463.0,102.0431,102.1253,102.0248,102.1161,30463.0
2021-06-28 11:25:00,111.79,111.85,111.66,111.66,31227.0,102.1161,102.1709,101.9974,101.9974,31227.0
2021-06-28 11:30:00,111.65,111.68,111.53,111.56,41214.0,101.9883,102.0157,101.8786,101.906,41214.0
2021-06-28 11:35:00,111.56,111.74,111.52,111.66,34329.0,101.906,102.0705,101.8695,101.9974,34329.0
2021-06-28 11:40:00,111.66,111.68,111.61,111.63,16719.0,101.9974,102.0157,101.9517,101.97,16719.0
2021-06-28 11:45:00,111.63,111.64,111.58,111.61,24260.0,101.97,101.9791,101.9243,101.9517,24260.0
2021-06-28 11:50:00,111.61,111.61,111.48,111.5,36305.0,101.9517,101.9517,101.833,101.8512,36305.0
2021-06-28 11:55:00,111.51,111.63,111.5,111.56,22025.0,101.8604,101.97,101.8512,101.906,22025.0
2021-06-28 12:00:00,111.57,111.77,111.57,111.76,34443.0,101.9152,102.0979,101.9152,102.0887,34443.0
2021-06-28 12:05:00,111.76,111.87,111.74,111.83,36729.0,102.0887,102.1892,102.0705,102.1527,36729.0
2021-06-28 12:10:00,111.83,111.83,111.61,111.61,76526.0,102.1527,102.1527,101.9517,101.9517,76526.0
2021-06-28 12:15:00,111.62,111.65,111.5,111.52,42676.0,101.9608,101.9883,101.8512,101.8695,42676.0
2021-06-28 12:20:00,111.52,111.61,111.44,111.6,26523.0,101.8695,101.9517,101.7964,101.9426,26523.0
2021-06-28 12:25:00,111.61,111.62,111.53,111.61,20283.0,101.9517,101.9608,101.8786,101.9517,20283.0
2021-06-28 12:30:00,111.6,111.69,111.59,111.68,30233.0,101.9426,102.0248,101.9334,102.0157,30233.0
2021-06-28 12:35:00,111.7,111.7,111.62,111.65,17614.0,102.0339,102.0339,101.9608,101.9883,17614.0
2021-06-28 12:40:00,111.66,111.66,111.56,111.62,30435.0,101.9974,101.9974,101.906,101.9608,30435.0
2021-06-28 12:45:00,111.62,111.7,111.58,111.7,27910.0,101.9608,102.0339,101.9243,102.0339,27910.0
2021-06-28 12:50:00,111.69,111.71,111.65,111.66,22434.0,102.0248,102.0431,101.9883,101.9974,22434.0
2021-06-28 12:55:00,111.65,111.78,111.62,111.76,18911.0,101.9883,102.107,101.9608,102.0887,18911.0
2021-06-28 13:00:00,111.75,111.75,111.59,111.61,41785.0,102.0796,102.0796,101.9334,101.9517,41785.0
2021-06-28 13:05:00,111.61,111.65,111.59,111.59,16912.0,101.9517,101.9883,101.9334,101.9334,16912.0
2021-06-28 13:10:00,111.58,111.62,111.53,111.6,21465.0,101.9243,101.9608,101.8786,101.9426,21465.0
2021-06-28 13:15:00,111.59,111.66,111.59,111.66,21504.0,101.9334,101.9974,101.9334,101.9974,21504.0
2021-06-28 13:20:00,111.66,111.72,111.64,111.68,22555.0,101.9974,102.0522,101.9791,102.0157,22555.0
2021-06-28 13:25:00,111.66,111.66,111.57,111.64,13121.0,101.9974,101.9974,101.9152,101.9791,13121.0
2021-06-28 13:30:00,111.65,111.71,111.6,111.68,20800.0,101.9883,102.0431,101.9426,102.0157,20800.0
2021-06-28 13:35:00,111.69,111.77,111.69,111.73,13229.0,102.0248,102.0979,102.0248,102.0613,13229.0
2021-06-28 13:40:00,111.73,111.91,111.72,111.89,42504.0,102.0613,102.2258,102.0522,102.2075,42504.0
2021-06-28 13:45:00,111.89,111.93,111.84,111.93,23755.0,102.2075,102.244,102.1618,102.244,23755.0
2021-06-28 13:50:00,111.94,112.0,111.9,111.98,19482.0,102.2532,102.308,102.2166,102.2897,19482.0
2021-06-28 13:55:00,111.98,112.05,111.96,112.04,22049.0,102.2897,102.3536,102.2714,102.3445,22049.0
2021-06-28 14:00:00,112.03,112.15,112.03,112.13,26734.0,102.3354,102.445,102.3354,102.4267,26734.0
2021-06-28 14:05:00,112.13,112.21,112.07,112.2,27740.0,102.4267,102.4998,102.3719,102.4907,27740.0
2021-06-28 14:10:00,112.21,112.22,112.13,112.2,29363.0,102.4998,102.5089,102.4267,102.4907,29363.0
2021-06-28 14:15:00,112.19,112.2,112.15,112.18,20064.0,102.4815,102.4907,102.445,102.4724,20064.0
2021-06-28 14:20:00,112.17,112.29,112.17,112.21,30210.0,102.4633,102.5729,102.4633,102.4998,30210.0
2021-06-28 14:25:00,112.22,112.24,112.19,112.23,13647.0,102.5089,102.5272,102.4815,102.5181,13647.0
2021-06-28 14:30:00,112.23,112.32,112.22,112.3,19802.0,102.5181,102.6003,102.5089,102.582,19802.0
2021-06-28 14:35:00,112.29,112.31,112.26,112.31,15958.0,102.5729,102.5911,102.5455,102.5911,15958.0
2021-06-28 14:40:00,112.31,112.36,112.28,112.3,20396.0,102.5911,102.6368,102.5637,102.582,20396.0
2021-06-28 14:45:00,112.3,112.37,112.28,112.36,18874.0,102.582,102.6459,102.5637,102.6368,18874.0
2021-06-28 14:50:00,112.37,112.4,112.28,112.3,18721.0,102.6459,102.6733,102.5637,102.582,18721.0
2021-06-28 14:55:00,112.3,112.31,112.16,112.17,24309.0,102.582,102.5911,102.4541,102.4633,24309.0
2021-06-28 15:00:00,112.19,112.26,112.19,112.22,25821.0,102.4815,102.5455,102.4815,102.5089,25821.0
2021-06-28 15:05:00,112.24,112.27,112.18,112.19,36341.0,102.5272,102.5546,102.4724,102.4815,36341.0
2021-06-28 15:10:00,112.19,112.24,112.11,112.22,14296.0,102.4815,102.5272,102.4084,102.5089,14296.0
2021-06-28 15:15:00,112.22,112.22,112.17,112.21,24140.0,102.5089,102.5089,102.4633,102.4998,24140.0
2021-06-28 15:20:00,112.21,112.23,112.17,112.19,23318.0,102.4998,102.5181,102.4633,102.4815,23318.0
2021-06-28 15:25:00,112.19,112.27,112.19,112.22,23221.0,102.4815,102.5546,102.4815,102.5089,23221.0
2021-06-28 15:30:00,112.22,112.26,112.17,112.25,32782.0,102.5089,102.5455,102.4633,102.5363,32782.0
2021-06-28 15:35:00,112.25,112.29,112.18,112.21,29834.0,102.5363,102.5729,102.4724,102.4998,29834.0
2021-06-28 15:40:00,112.22,112.25,112.18,112.22,28215.0,102.5089,102.5363,102.4724,102.5089,28215.0
2021-06-28 15:45:00,112.22,112.32,112.2,112.32,58935.0,102.5089,102.6003,102.4907,102.6003,58935.0
2021-06-28 15:50:00,112.33,112.49,112.3,112.36,110747.0,102.6094,102.7556,102.582,102.6368,110747.0
2021-06-28 15:55:00,112.35,112.36,112.21,112.24,129251.0,102.6277,102.6368,102.4998,102.5272,129251.0
2021-06-29 09:30:00,112.07,112.2,111.92,112.06,118786.0,102.3719,102.4907,102.2349,102.3628,118786.0
2021-06-29 09:35:00,112.07,112.25,111.93,111.94,41089.0,102.3719,102.5363,102.244,102.2532,41089.0
2021-06-29 09:40:00,111.96,111.97,111.64,111.68,63390.0,102.2714,102.2806,101.9791,102.0157,63390.0
2021-06-29 09:45:00,111.71,111.86,111.7,111.75,40794.0,102.0431,102.1801,102.0339,102.0796,40794.0
2021-06-29 09:50:00,111.74,111.74,111.56,111.68,47410.0,102.0705,102.0705,101.906,102.0157,47410.0
2021-06-29 09:55:00,111.66,111.77,111.53,111.77,25348.0,101.9974,102.0979,101.8786,102.0979,25348.0
2021-06-29 10:00:00,111.76,112.19,111.75,112.11,72943.0,102.0887,102.4815,102.0796,102.4084,72943.0
2021-06-29 10:05:00,112.1,112.26,112.03,112.26,149949.0,102.3993,102.5455,102.3354,102.5455,149949.0
2021-06-29 10:10:00,112.24,112.42,112.24,112.27,74551.0,102.5272,102.6916,102.5272,102.5546,74551.0
2021-06-29 10:15:00,112.27,112.32,112.14,112.21,36607.0,102.5546,102.6003,102.4358,102.4998,36607.0
2021-06-29 10:20:00,112.22,112.27,112.06,112.06,52558.0,102.5089,102.5546,102.3628,102.3628,52558.0
2021-06-29 10:25:00,112.09,112.15,112.05,112.08,32868.0,102.3902,102.445,102.3536,102.381,32868.0
2021-06-29 10:30:00,112.08,112.16,112.05,112.14,22379.0,102.381,102.4541,102.3536,102.4358,22379.0
2021-06-29 10:35:00,112.12,112.31,112.08,112.28,33201.0,102.4176,102.5911,102.381,102.5637,33201.0
2021-06-29 10:40:00,112.29,112.33,112.22,112.22,20595.0,102.5729,102.6094,102.5089,102.5089,20595.0
2021-06-29 10:45:00,112.24,112.33,112.21,112.31,16243.0,102.5272,102.6094,102.4998,102.5911,16243.0
2021-06-29 10:50:00,112.32,112.32,112.22,112.29,16410.0,102.6003,102.6003,102.5089,102.5729,16410.0
2021-06-29 10:55:00,112.28,112.36,112.23,112.34,29122.0,102.5637,102.6368,102.5181,102.6185,29122.0
2021-06-29 11:00:00,112.35,112.48,112.34,112.44,57775.0,102.6277,102.7464,102.6185,102.7099,57775.0
2021-06-29 11:05:00,112.44,112.45,112.26,112.29,28457.0,102.7099,102.719,102.5455,102.5729,28457.0
2021-06-29 11:10:00,112.28,112.45,112.26,112.45,18801.0,102.5637,102.719,102.5455,102.719,18801.0
2021-06-29 11:15:00,112.45,112.45,112.36,112.36,18838.0,102.719,102.719,102.6368,102.6368,18838.0
2021-06-29 11:20:00,112.36,112.39,112.32,112.35,12049.0,102.6368,102.6642,102.6003,102.6277,12049.0
2021-06-29 11:25:00,112.37,112.37,112.28,112.32,18326.0,102.6459,102.6459,102.5637,102.6003,18326.0
2021-06-29 11:30:00,112.34,112.36,112.27,112.3,11234.0,102.6185,102.6368,102.5546,102.582,11234.0
2021-06-29 11:35:00,112.3,112.3,112.23,112.28,16297.0,102.582,102.582,102.5181,102.5637,16297.0
2021-06-29 11:40:00,112.28,112.31,112.23,112.27,8514.0,102.5637,102.5911,102.5181,102.5546,8514.0
2021-06-29 11:45:00,112.27,112.3,112.25,112.3,14315.0,102.5546,102.582,102.5363,102.582,14315.0
2021-06-29 11:50:00,112.3,112.3,112.21,112.21,18194.0,102.582,102.582,102.4998,102.4998,18194.0
2021-06-29 11:55:00,112.22,112.24,112.17,112.18,24603.0,102.5089,102.5272,102.4633,102.4724,24603.0
2021-06-29 12:00:00,112.18,112.24,112.16,112.18,9940.0,102.4724,102.5272,102.4541,102.4724,9940.0
2021-06-29 12:05:00,112.19,112.23,112.18,112.23,11264.0,102.4815,102.5181,102.4724,102.5181,11264.0
2021-06-29 12:10:00,112.22,112.25,112.21,112.25,6161.0,102.5089,102.5363,102.4998,102.5363,6161.0
2021-06-29 12:15:00,112.24,112.3,112.23,112.27,19678.0,102.5272,102.582,102.5181,102.5546,19678.0
2021-06-29 12:20:00,112.27,112.32,112.24,112.31,16877.0,102.5546,102.6003,102.5272,102.5911,16877.0
2021-06-29 12:25:00,112.34,112.39,112.32,112.38,17358.0,102.6185,102.6642,102.6003,102.6551,17358.0
2021-06-29 12:30:00,112.38,112.41,112.36,112.37,24268.0,102.6551,102.6825,102.6368,102.6459,24268.0
2021-06-29 12:35:00,112.38,112.4,112.34,112.34,10405.0,102.6551,102.6733,102.6185,102.6185,10405.0
2021-06-29 12:40:00,112.34,112.43,112.34,112.42,14192.0,102.6185,102.7008,102.6185,102.6916,14192.0
2021-06-29 12:45:00,112.42,112.43,112.36,112.39,15449.0,102.6916,102.7008,102.6368,102.6642,15449.0
2021-06-29 12:50:00,112.39,112.44,112.36,112.44,7614.0,102.6642,102.7099,102.6368,102.7099,7614.0
2021-06-29 12:55:00,112.44,112.55,112.42,112.54,23973.0,102.7099,102.8104,102.6916,102.8012,23973.0
2021-06-29 13:00:00,112.54,112.57,112.49,112.53,16239.0,102.8012,102.8286,102.7556,102.7921,16239.0
2021-06-29 13:05:00,112.51,112.56,112.51,112.54,9657.0,102.7738,102.8195,102.7738,102.8012,9657.0
2021-06-29 13:10:00,112.55,112.58,112.53,112.57,16846.0,102.8104,102.8378,102.7921,102.8286,16846.0
2021-06-29 13:15:00,112.58,112.65,112.57,112.63,18266.0,102.8378,102.9017,102.8286,102.8834,18266.0
2021-06-29 13:20:00,112.63,112.67,112.59,112.59,29412.0,102.8834,102.92,102.8469,102.8469,29412.0
2021-06-29 13:25:00,112.58,112.65,112.57,112.61,19416.0,102.8378,102.9017,102.8286,102.8652,19416.0
2021-06-29 13:30:00,112.6,112.62,112.55,112.62,21272.0,102.856,102.8743,102.8104,102.8743,21272.0
2021-06-29 13:35:00,112.61,112.62,112.51,112.53,14292.0,102.8652,102.8743,102.7738,102.7921,14292.0
2021-06-29 13:40:00,112.52,112.55,112.48,112.51,14260.0,102.783,102.8104,102.7464,102.7738,14260.0
2021-06-29 13:45:00,112.52,112.55,112.49,112.52,12604.0,102.783,102.8104,102.7556,102.783,12604.0
2021-06-29 13:50:00,112.53,112.53,112.42,112.44,16521.0,102.7921,102.7921,102.6916,102.7099,16521.0
2021-06-29 13:55:00,112.44,112.57,112.43,112.53,31830.0,102.7099,102.8286,102.7008,102.7921,31830.0
2021-06-29 14:00:00,112.53,112.57,112.47,112.56,19615.0,102.7921,102.8286,102.7373,102.8195,19615.0
2021-06-29 14:05:00,112.58,112.6,112.53,112.59,14235.0,102.8378,102.856,102.7921,102.8469,14235.0
2021-06-29 14:10:00,112.6,112.69,112.6,112.68,21424.0,102.856,102.9383,102.856,102.9291,21424.0
2021-06-29 14:15:00,112.67,112.68,112.54,112.58,26521.0,102.92,102.9291,102.8012,102.8378,26521.0
2021-06-29 14:20:00,112.57,112.6,112.52,112.55,12628.0,102.8286,102.856,102.783,102.8104,12628.0
2021-06-29 14:25:00,112.55,112.55,112.47,112.51,21818.0,102.8104,102.8104,102.7373,102.7738,21818.0
2021-06-29 14:30:00,112.52,112.52,112.45,112.45,17760.0,102.783,102.783,102.719,102.719,17760.0
2021-06-29 14:35:00,112.45,112.45,112.38,112.4,12047.0,102.719,102.719,102.6551,102.6733,12047.0
2021-06-29 14:40:00,112.4,112.4,112.33,112.37,13622.0,102.6733,102.6733,102.6094,102.6459,13622.0
2021-06-29 14:45:00,112.37,112.41,112.33,112.4,13449.0,102.6459,102.6825,102.6094,102.6733,13449.0
2021-06-29 14:50:00,112.41,112.41,112.35,112.38,12622.0,102.6825,102.6825,102.6277,102.6551,12622.0
2021-06-29 14:55:00,112.37,112.43,112.33,112.42,15461.0,102.6459,102.7008,102.6094,102.6916,15461.0
2021-06-29 15:00:00,112.42,112.43,112.39,112.4,15801.0,102.6916,102.7008,102.6642,102.6733,15801.0
2021-06-29 15:05:00,112.39,112.41,112.32,112.34,13740.0,102.6642,102.6825,102.6003,102.6185,13740.0
2021-06-29 15:10:00,112.34,112.37,112.27,112.28,21717.0,102.6185,102.6459,102.5546,102.5637,21717.0
2021-06-29 15:15:00,112.28,112.32,112.24,112.32,29430.0,102.5637,102.6003,102.5272,102.6003,29430.0
2021-06-29 15:20:00,112.31,112.4,112.29,112.4,27840.0,102.5911,102.6733,102.5729,102.6733,27840.0
2021-06-29 15:25:00,112.4,112.41,112.33,112.37,24232.0,102.6733,102.6825,102.6094,102.6459,24232.0
2021-06-29 15:30:00,112.36,112.41,112.35,112.38,24909.0,102.6368,102.6825,102.6277,102.6551,24909.0
2021-06-29 15:35:00,112.38,112.39,112.31,112.36,28961.0,102.6551,102.6642,102.5911,102.6368,28961.0
2021-06-29 15:40:00,112.36,112.36,112.21,112.21,35127.0,102.6368,102.6368,102.4998,102.4998,35127.0
2021-06-29 15:45:00,112.22,112.27,112.2,112.22,38640.0,102.5089,102.5546,102.4907,102.5089,38640.0
2021-06-29 15:50:00,112.22,112.27,112.04,112.1,112509.0,102.5089,102.5546,102.3445,102.3993,112509.0
2021-06-29 15:55:00,112.11,112.29,112.11,112.28,177699.0,102.4084,102.5729,102.4084,102.5637,177699.0
2021-06-30 09:30:00,112.31,112.59,112.19,112.2,90736.0,102.5911,102.8469,102.4815,102.4907,90736.0
2021-06-30 09:35:00,112.2,112.33,112.11,112.15,82011.0,102.4907,102.6094,102.4084,102.445,82011.0
2021-06-30 09:40:00,112.17,112.22,111.81,111.96,33115.0,102.4633,102.5089,102.1344,102.2714,33115.0
2021-06-30 09:45:00,111.94,111.95,111.69,111.75,41248.0,102.2532,102.2623,102.0248,102.0796,41248.0
2021-06-30 09:50:00,111.74,111.83,111.56,111.63,55996.0,102.0705,102.1527,101.906,101.97,55996.0
2021-06-30 09:55:00,111.62,111.71,111.57,111.64,45632.0,101.9608,102.0431,101.9152,101.9791,45632.0
2021-06-30 10:00:00,111.64,111.7,111.53,111.62,59949.0,101.9791,102.0339,101.8786,101.9608,59949.0
2021-06-30 10:05:00,111.63,111.7,111.5,111.7,59920.0,101.97,102.0339,101.8512,102.0339,59920.0
2021-06-30 10:10:00,111.71,111.72,111.59,111.62,61612.0,102.0431,102.0522,101.9334,101.9608,61612.0
2021-06-30 10:15:00,111.62,111.7,111.58,111.68,61126.0,101.9608,102.0339,101.9243,102.0157,61126.0
2021-06-30 10:20:00,111.68,111.69,111.57,111.58,40250.0,102.0157,102.0248,101.9152,101.9243,40250.0
2021-06-30 10:25:00,111.6,111.61,111.51,111.54,56367.0,101.9426,101.9517,101.8604,101.8878,56367.0
2021-06-30 10:30:00,111.57,111.66,111.55,111.63,55923.0,101.9152,101.9974,101.8969,101.97,55923.0
2021-06-30 10:35:00,111.63,111.74,111.57,111.69,27765.0,101.97,102.0705,101.9152,102.0248,27765.0
2021-06-30 10:40:00,111.68,111.72,111.66,111.72,41173.0,102.0157,102.0522,101.9974,102.0522,41173.0
2021-06-30 10:45:00,111.7,111.78,111.67,111.76,40266.0,102.0339,102.107,102.0065,102.0887,40266.0
2021-06-30 10:50:00,111.75,111.76,111.68,111.69,33123.0,102.0796,102.0887,102.0157,102.0248,33123.0
2021-06-30 10:55:00,111.69,111.87,111.69,111.83,41240.0,102.0248,102.1892,102.0248,102.1527,41240.0
2021-06-30 11:00:00,111.84,111.85,111.76,111.8,32287.0,102.1618,102.1709,102.0887,102.1253,32287.0
2021-06-30 11:05:00,111.81,111.81,111.61,111.63,35498.0,102.1344,102.1344,101.9517,101.97,35498.0
2021-06-30 11:10:00,111.61,111.68,111.6,111.62,69028.0,101.9517,102.0157,101.9426,101.9608,69028.0
2021-06-30 11:15:00,111.63,111.63,111.53,111.55,30919.0,101.97,101.97,101.8786,101.8969,30919.0
2021-06-30 11:20:00,111.55,111.66,111.55,111.61,36104.0,101.8969,101.9974,101.8969,101.9517,36104.0
2021-06-30 11:25:00,111.61,111.65,111.57,111.58,23380.0,101.9517,101.9883,101.9152,101.9243,23380.0
2021-06-30 11:30:00,111.58,111.66,111.58,111.59,20756.0,101.9243,101.9974,101.9243,101.9334,20756.0
2021-06-30 11:35:00,111.58,111.68,111.58,111.6,29724.0,101.9243,102.0157,101.9243,101.9426,29724.0
2021-06-30 11:40:00,111.6,111.63,111.56,111.6,32390.0,101.9426,101.97,101.906,101.9426,32390.0
2021-06-30 11:45:00,111.62,111.63,111.57,111.6,20222.0,101.9608,101.97,101.9152,101.9426,20222.0
2021-06-30 11:50:00,111.59,111.62,111.56,111.61,16759.0,101.9334,101.9608,101.906,101.9517,16759.0
2021-06-30 11:55:00,111.62,111.62,111.56,111.58,13474.0,101.9608,101.9608,101.906,101.9243,13474.0
2021-06-30 12:00:00,111.58,111.59,111.53,111.58,27474.0,101.9243,101.9334,101.8786,101.9243,27474.0
2021-06-30 12:05:00,111.59,111.6,111.52,111.58,20013.0,101.9334,101.9426,101.8695,101.9243,20013.0
2021-06-30 12:10:00,111.57,111.58,111.5,111.53,20737.0,101.9152,101.9243,101.8512,101.8786,20737.0
2021-06-30 12:15:00,111.53,111.62,111.51,111.62,29223.0,101.8786,101.9608,101.8604,101.9608,29223.0
2021-06-30 12:20:00,111.61,111.61,111.52,111.54,23097.0,101.9517,101.9517,101.8695,101.8878,23097.0
2021-06-30 12:25:00,111.54,111.54,111.41,111.42,34565.0,101.8878,101.8878,101.769,101.7782,34565.0
2021-06-30 12:30:00,111.42,111.46,111.4,111.45,36026.0,101.7782,101.8147,101.7599,101.8056,36026.0
2021-06-30 12:35:00,111.45,111.48,111.42,111.43,36293.0,101.8056,101.833,101.7782,101.7873,36293.0
2021-06-30 12:40:00,111.43,111.46,111.29,111.38,134107.0,101.7873,101.8147,101.6594,101.7416,134107.0
2021-06-30 12:45:00,111.37,111.42,111.34,111.34,25549.0,101.7325,101.7782,101.7051,101.7051,25549.0
2021-06-30 12:50:00,111.34,111.36,111.28,111.3,55699.0,101.7051,101.7233,101.6503,101.6685,55699.0
2021-06-30 12:55:00,111.3,111.31,111.27,111.3,29060.0,101.6685,101.6777,101.6411,101.6685,29060.0
2021-06-30 13:00:00,111.29,111.37,111.28,111.35,33553.0,101.6594,101.7325,101.6503,101.7142,33553.0
2021-06-30 13:05:00,111.36,111.39,111.29,111.3,19447.0,101.7233,101.7508,101.6594,101.6685,19447.0
2021-06-30 13:10:00,111.3,111.38,111.28,111.36,25623.0,101.6685,101.7416,101.6503,101.7233,25623.0
2021-06-30 13:15:00,111.36,111.36,111.29,111.3,26177.0,101.7233,101.7233,101.6594,101.6685,26177.0
2021-06-30 13:20:00,111.3,111.34,111.28,111.34,59098.0,101.6685,101.7051,101.6503,101.7051,59098.0
2021-06-30 13:25:00,111.34,111.42,111.3,111.39,43490.0,101.7051,101.7782,101.6685,101.7508,43490.0
2021-06-30 13:30:00,111.38,111.42,111.37,111.41,58588.0,101.7416,101.7782,101.7325,101.769,58588.0
2021-06-30 13:35:00,111.4,111.45,111.4,111.45,31423.0,101.7599,101.8056,101.7599,101.8056,31423.0
2021-06-30 13:40:00,111.45,111.46,111.42,111.44,35261.0,101.8056,101.8147,101.7782,101.7964,35261.0
2021-06-30 13:45:00,111.43,111.43,111.37,111.39,20804.0,101.7873,101.7873,101.7325,101.7508,20804.0
2021-06-30 13:50:00,111.39,111.43,111.37,111.41,18416.0,101.7508,101.7873,101.7325,101.769,18416.0
2021-06-30 13:55:00,111.42,111.47,111.4,111.47,21950.0,101.7782,101.8238,101.7599,101.8238,21950.0
2021-06-30 14:00:00,111.47,111.49,111.44,111.48,44860.0,101.8238,101.8421,101.7964,101.833,44860.0
2021-06-30 14:05:00,111.48,111.5,111.46,111.48,45152.0,101.833,101.8512,101.8147,101.833,45152.0
2021-06-30 14:10:00,111.47,111.48,111.41,111.46,32345.0,101.8238,101.833,101.769,101.8147,32345.0
2021-06-30 14:15:00,111.45,111.54,111.43,111.5,52595.0,101.8056,101.8878,101.7873,101.8512,52595.0
2021-06-30 14:20:00,111.5,111.66,111.49,111.66,35151.0,101.8512,101.9974,101.8421,101.9974,35151.0
2021-06-30 14:25:00,111.67,111.7,111.57,111.69,52306.0,102.0065,102.0339,101.9152,102.0248,52306.0
2021-06-30 14:30:00,111.69,111.69,111.57,111.6,32549.0,102.0248,102.0248,101.9152,101.9426,32549.0
2021-06-30 14:35:00,111.6,111.64,111.55,111.64,25550.0,101.9426,101.9791,101.8969,101.9791,25550.0
2021-06-30 14:40:00,111.63,111.69,111.59,111.68,28425.0,101.97,102.0248,101.9334,102.0157,28425.0
2021-06-30 14:45:00,111.68,111.71,111.64,111.7,14514.0,102.0157,102.0431,101.9791,102.0339,14514.0
2021-06-30 14:50:00,111.69,111.71,111.66,111.67,20263.0,102.0248,102.0431,101.9974,102.0065,20263.0
2021-06-30 14:55:00,111.66,111.74,111.66,111.69,20660.0,101.9974,102.0705,101.9974,102.0248,20660.0
2021-06-30 15:00:00,111.7,111.76,111.68,111.76,24153.0,102.0339,102.0887,102.0157,102.0887,24153.0
2021-06-30 15:05:00,111.76,111.81,111.75,111.79,23100.0,102.0887,102.1344,102.0796,102.1161,23100.0
2021-06-30 15:10:00,111.79,111.83,111.74,111.76,31801.0,102.1161,102.1527,102.0705,102.0887,31801.0
2021-06-30 15:15:00,111.75,111.8,111.73,111.8,24858.0,102.0796,102.1253,102.0613,102.1253,24858.0
2021-06-30 15:20:00,111.8,111.91,111.79,111.87,34738.0,102.1253,102.2258,102.1161,102.1892,34738.0
2021-06-30 15:25:00,111.87,111.9,111.85,111.88,28310.0,102.1892,102.2166,102.1709,102.1983,28310.0
2021-06-30 15:30:00,111.88,111.89,111.78,111.87,56585.0,102.1983,102.2075,102.107,102.1892,56585.0
2021-06-30 15:35:00,111.87,111.92,111.83,111.84,51812.0,102.1892,102.2349,102.1527,102.1618,51812.0
2021-06-30 15:40:00,111.84,111.89,111.77,111.83,57987.0,102.1618,102.2075,102.0979,102.1527,57987.0
2021-06-30 15:45:00,111.83,111.98,111.83,111.89,81777.0,102.1527,102.2897,102.1527,102.2075,81777.0
2021-06-30 15:50:00,111.89,111.97,111.69,111.88,207608.0,102.2075,102.2806,102.0248,102.1983,207608.0
2021-06-30 15:55:00,111.9,111.97,111.8,111.8,254905.0,102.2166,102.2806,102.1253,102.1253,254905.0
2021-07-01 09:30:00,111.97,112.23,111.81,112.22,155383.0,102.2806,102.5181,102.1344,102.5089,155383.0
2021-07-01 09:35:00,112.24,112.77,112.24,112.75,90707.0,102.5272,103.0113,102.5272,102.9931,90707.0
2021-07-01 09:40:00,112.73,112.75,112.42,112.51,69202.0,102.9748,102.9931,102.6916,102.7738,69202.0
2021-07-01 09:45:00,112.52,112.68,112.45,112.47,56717.0,102.783,102.9291,102.719,102.7373,56717.0
2021-07-01 09:50:00,112.48,112.63,112.42,112.54,40776.0,102.7464,102.8834,102.6916,102.8012,40776.0
2021-07-01 09:55:00,112.55,112.62,112.49,112.59,59142.0,102.8104,102.8743,102.7556,102.8469,59142.0
2021-07-01 10:00:00,112.58,112.63,112.51,112.62,39471.0,102.8378,102.8834,102.7738,102.8743,39471.0
2021-07-01 10:05:00,112.62,112.67,112.51,112.67,26384.0,102.8743,102.92,102.7738,102.92,26384.0
2021-07-01 10:10:00,112.67,112.69,112.62,112.69,23211.0,102.92,102.9383,102.8743,102.9383,23211.0
2021-07-01 10:15:00,112.7,112.78,112.66,112.72,42730.0,102.9474,103.0205,102.9108,102.9657,42730.0
2021-07-01 10:20:00,112.72,112.93,112.67,112.92,52832.0,102.9657,103.1575,102.92,103.1484,52832.0
2021-07-01 10:25:00,112.93,113.06,112.92,113.06,90016.0,103.1575,103.2762,103.1484,103.2762,90016.0
2021-07-01 10:30:00,113.05,113.09,112.84,113.03,41623.0,103.2671,103.3036,103.0753,103.2488,41623.0
2021-07-01 10:35:00,113.03,113.04,112.82,112.87,33966.0,103.2488,103.258,103.057,103.1027,33966.0
2021-07-01 10:40:00,112.86,112.87,112.77,112.78,26935.0,103.0935,103.1027,103.0113,103.0205,26935.0
2021-07-01 10:45:00,112.77,112.9,112.76,112.87,40891.0,103.0113,103.1301,103.0022,103.1027,40891.0
2021-07-01 10:50:00,112.87,112.88,112.73,112.86,27726.0,103.1027,103.1118,102.9748,103.0935,27726.0
2021-07-01 10:55:00,112.87,112.92,112.75,112.81,31696.0,103.1027,103.1484,102.9931,103.0479,31696.0
2021-07-01 11:00:00,112.82,112.88,112.77,112.87,33018.0,103.057,103.1118,103.0113,103.1027,33018.0
2021-07-01 11:05:00,112.88,112.93,112.83,112.93,34256.0,103.1118,103.1575,103.0661,103.1575,34256.0
2021-07-01 11:10:00,112.93,112.94,112.77,112.78,35388.0,103.1575,103.1666,103.0113,103.0205,35388.0
2021-07-01 11:15:00,112.8,112.83,112.69,112.7,24338.0,103.0387,103.0661,102.9383,102.9474,24338.0
2021-07-01 11:20:00,112.69,112.74,112.64,112.69,31350.0,102.9383,102.9839,102.8926,102.9383,31350.0
2021-07-01 11:25:00,112.68,112.81,112.66,112.79,64836.0,102.9291,103.0479,102.9108,103.0296,64836.0
2021-07-01 11:30:00,112.78,112.79,112.7,112.78,92450.0,103.0205,103.0296,102.9474,103.0205,92450.0
2021-07-01 11:35:00,112.77,112.83,112.75,112.81,43830.0,103.0113,103.0661,102.9931,103.0479,43830.0
2021-07-01 11:40:00,112.81,112.85,112.74,112.75,18215.0,103.0479,103.0844,102.9839,102.9931,18215.0
2021-07-01 11:45:00,112.73,112.76,112.7,112.74,12935.0,102.9748,103.0022,102.9474,102.9839,12935.0
2021-07-01 11:50:00,112.75,112.81,112.74,112.81,13225.0,102.9931,103.0479,102.9839,103.0479,13225.0
2021-07-01 11:55:00,112.81,112.92,112.8,112.92,20452.0,103.0479,103.1484,103.0387,103.1484,20452.0
2021-07-01 12:00:00,112.92,112.97,112.86,112.92,30559.0,103.1484,103.194,103.0935,103.1484,30559.0
2021-07-01 12:05:00,112.91,112.95,112.9,112.93,13350.0,103.1392,103.1758,103.1301,103.1575,13350.0
2021-07-01 12:10:00,112.93,112.96,112.91,112.92,19483.0,103.1575,103.1849,103.1392,103.1484,19483.0
2021-07-01 12:15:00,112.93,112.95,112.92,112.93,13091.0,103.1575,103.1758,103.1484,103.1575,13091.0
2021-07-01 12:20:00,112.93,112.94,112.83,112.84,11060.0,103.1575,103.1666,103.0661,103.0753,11060.0
2021-07-01 12:25:00,112.85,112.94,112.84,112.85,21767.0,103.0844,103.1666,103.0753,103.0844,21767.0
2021-07-01 12:30:00,112.85,112.92,112.85,112.9,17637.0,103.0844,103.1484,103.0844,103.1301,17637.0
2021-07-01 12:35:00,112.89,112.89,112.82,112.84,13135.0,103.1209,103.1209,103.057,103.0753,13135.0
2021-07-01 12:40:00,112.84,112.86,112.8,112.82,15090.0,103.0753,103.0935,103.0387,103.057,15090.0
2021-07-01 12:45:00,112.82,112.85,112.78,112.8,17601.0,103.057,103.0844,103.0205,103.0387,17601.0
2021-07-01 12:50:00,112.8,112.81,112.75,112.75,14652.0,103.0387,103.0479,102.9931,102.9931,14652.0
2021-07-01 12:55:00,112.75,112.84,112.74,112.82,15555.0,102.9931,103.0753,102.9839,103.057,15555.0
2021-07-01 13:00:00,112.82,112.87,112.8,112.83,13891.0,103.057,103.1027,103.0387,103.0661,13891.0
2021-07-01 13:05:00,112.84,112.86,112.82,112.85,17325.0,103.0753,103.0935,103.057,103.0844,17325.0
2021-07-01 13:10:00,112.84,112.94,112.83,112.93,15700.0,103.0753,103.1666,103.0661,103.1575,15700.0
2021-07-01 13:15:00,112.94,112.95,112.91,112.92,22800.0,103.1666,103.1758,103.1392,103.1484,22800.0
2021-07-01 13:20:00,112.92,112.94,112.86,112.87,16786.0,103.1484,103.1666,103.0935,103.1027,16786.0
2021-07-01 13:25:00,112.86,112.92,112.85,112.9,11724.0,103.0935,103.1484,103.0844,103.1301,11724.0
2021-07-01 13:30:00,112.89,112.97,112.84,112.96,21629.0,103.1209,103.194,103.0753,103.1849,21629.0
2021-07-01 13:35:00,112.96,113.07,112.94,113.05,30217.0,103.1849,103.2854,103.1666,103.2671,30217.0
2021-07-01 13:40:00,113.06,113.06,112.99,113.02,20042.0,103.2762,103.2762,103.2123,103.2397,20042.0
2021-07-01 13:45:00,113.02,113.02,112.95,112.97,24132.0,103.2397,103.2397,103.1758,103.194,24132.0
2021-07-01 13:50:00,112.98,113.04,112.97,113.04,13468.0,103.2032,103.258,103.194,103.258,13468.0
2021-07-01 13:55:00,113.03,113.03,112.98,113.0,13316.0,103.2488,103.2488,103.2032,103.2214,13316.0
2021-07-01 14:00:00,112.99,112.99,112.94,112.98,16179.0,103.2123,103.2123,103.1666,103.2032,16179.0
2021-07-01 14:05:00,112.98,113.04,112.97,113.04,16617.0,103.2032,103.258,103.194,103.258,16617.0
2021-07-01 14:10:00,113.04,113.05,113.01,113.03,11343.0,103.258,103.2671,103.2306,103.2488,11343.0
2021-07-01 14:15:00,113.04,113.11,112.99,113.11,22909.0,103.258,103.3219,103.2123,103.3219,22909.0
2021-07-01 14:20:00,113.1,113.14,113.04,113.09,15190.0,103.3128,103.3493,103.258,103.3036,15190.0
2021-07-01 14:25:00,113.09,113.15,113.08,113.13,23247.0,103.3036,103.3584,103.2945,103.3402,23247.0
2021-07-01 14:30:00,113.14,113.19,113.12,113.18,13055.0,103.3493,103.395,103.331,103.3859,13055.0
2021-07-01 14:35:00,113.19,113.22,113.15,113.22,14175.0,103.395,103.4224,103.3584,103.4224,14175.0
2021-07-01 14:40:00,113.22,113.42,113.19,113.41,37087.0,103.4224,103.6051,103.395,103.5959,37087.0
2021-07-01 14:45:00,113.42,113.47,113.39,113.39,29317.0,103.6051,103.6508,103.5777,103.5777,29317.0
2021-07-01 14:50:00,113.39,113.43,113.34,113.41,25922.0,103.5777,103.6142,103.532,103.5959,25922.0
2021-07-01 14:55:00,113.42,113.43,113.38,113.43,23506.0,103.6051,103.6142,103.5685,103.6142,23506.0
2021-07-01 15:00:00,113.42,113.42,113.32,113.33,30405.0,103.6051,103.6051,103.5137,103.5229,30405.0
2021-07-01 15:05:00,113.33,113.35,113.22,113.34,52758.0,103.5229,103.5411,103.4224,103.532,52758.0
2021-07-01 15:10:00,113.34,113.49,113.33,113.48,52901.0,103.532,103.669,103.5229,103.6599,52901.0
2021-07-01 15:15:00,113.49,113.49,113.43,113.46,38312.0,103.669,103.669,103.6142,103.6416,38312.0
2021-07-01 15:20:00,113.46,113.48,113.4,113.44,22415.0,103.6416,103.6599,103.5868,103.6234,22415.0
2021-07-01 15:25:00,113.45,113.45,113.37,113.4,24981.0,103.6325,103.6325,103.5594,103.5868,24981.0
2021-07-01 15:30:00,113.41,113.44,113.32,113.37,48410.0,103.5959,103.6234,103.5137,103.5594,48410.0
2021-07-01 15:35:00,113.36,113.46,113.36,113.43,39229.0,103.5503,103.6416,103.5503,103.6142,39229.0
2021-07-01 15:40:00,113.43,113.44,113.36,113.39,94566.0,103.6142,103.6234,103.5503,103.5777,94566.0
2021-07-01 15:45:00,113.38,113.45,113.33,113.41,93343.0,103.5685,103.6325,103.5229,103.5959,93343.0
2021-07-01 15:50:00,113.4,113.48,113.36,113.4,188327.0,103.5868,103.6599,103.5503,103.5868,188327.0
2021-07-01 15:55:00,113.4,113.41,113.35,113.4,207522.0,103.5868,103.5959,103.5411,103.5868,207522.0
2021-07-02 09:30:00,114.01,114.19,113.71,114.03,271262.0,104.144,104.3084,103.87,104.1623,271262.0
2021-07-02 09:35:00,114.05,114.14,113.88,114.08,53651.0,104.1806,104.2628,104.0253,104.208,53651.0
2021-07-02 09:40:00,114.11,114.18,113.91,114.1,55034.0,104.2354,104.2993,104.0527,104.2262,55034.0
2021-07-02 09:45:00,114.11,114.53,114.02,114.52,92385.0,104.2354,104.619,104.1532,104.6099,92385.0
2021-07-02 09:50:00,114.53,114.55,114.13,114.34,46474.0,104.619,104.6373,104.2536,104.4455,46474.0
2021-07-02 09:55:00,114.33,114.38,114.22,114.3,31708.0,104.4363,104.482,104.3359,104.4089,31708.0
2021-07-02 10:00:00,114.3,114.45,114.28,114.4,72963.0,104.4089,104.5459,104.3907,104.5003,72963.0
2021-07-02 10:05:00,114.41,114.43,114.3,114.43,27381.0,104.5094,104.5277,104.4089,104.5277,27381.0
2021-07-02 10:10:00,114.41,114.55,114.35,114.47,45995.0,104.5094,104.6373,104.4546,104.5642,45995.0
2021-07-02 10:15:00,114.48,114.58,114.42,114.58,28390.0,104.5734,104.6647,104.5185,104.6647,28390.0
2021-07-02 10:20:00,114.58,114.59,114.42,114.53,29031.0,104.6647,104.6738,104.5185,104.619,29031.0
2021-07-02 10:25:00,114.52,114.61,114.52,114.55,33543.0,104.6099,104.6921,104.6099,104.6373,33543.0
2021-07-02 10:30:00,114.56,114.67,114.5,114.63,23792.0,104.6464,104.7469,104.5916,104.7104,23792.0
2021-07-02 10:35:00,114.63,114.7,114.59,114.69,38895.0,104.7104,104.7743,104.6738,104.7652,38895.0
2021-07-02 10:40:00,114.7,114.82,114.68,114.82,33076.0,104.7743,104.8839,104.756,104.8839,33076.0
2021-07-02 10:45:00,114.8,114.81,114.68,114.78,29124.0,104.8657,104.8748,104.756,104.8474,29124.0
2021-07-02 10:50:00,114.79,114.8,114.67,114.67,28593.0,104.8565,104.8657,104.7469,104.7469,28593.0
2021-07-02 10:55:00,114.67,114.73,114.64,114.71,27051.0,104.7469,104.8017,104.7195,104.7835,27051.0
2021-07-02 11:00:00,114.72,114.73,114.59,114.68,17608.0,104.7926,104.8017,104.6738,104.756,17608.0
2021-07-02 11:05:00,114.68,114.74,114.67,114.71,17035.0,104.756,104.8109,104.7469,104.7835,17035.0
2021-07-02 11:10:00,114.71,114.83,114.71,114.79,28661.0,104.7835,104.8931,104.7835,104.8565,28661.0
2021-07-02 11:15:00,114.78,114.84,114.72,114.84,19520.0,104.8474,104.9022,104.7926,104.9022,19520.0
2021-07-02 11:20:00,114.85,114.89,114.84,114.86,36992.0,104.9113,104.9479,104.9022,104.9205,36992.0
2021-07-02 11:25:00,114.86,114.95,114.83,114.92,22608.0,104.9205,105.0027,104.8931,104.9753,22608.0
2021-07-02 11:30:00,114.93,115.01,114.92,115.0,66130.0,104.9844,105.0575,104.9753,105.0484,66130.0
2021-07-02 11:35:00,115.0,115.11,114.99,115.1,41426.0,105.0484,105.1488,105.0392,105.1397,41426.0
2021-07-02 11:40:00,115.1,115.15,115.09,115.14,26187.0,105.1397,105.1854,105.1306,105.1762,26187.0
2021-07-02 11:45:00,115.14,115.24,115.14,115.19,37791.0,105.1762,105.2676,105.1762,105.2219,37791.0
2021-07-02 11:50:00,115.2,115.21,115.03,115.04,24494.0,105.231,105.2402,105.0758,105.0849,24494.0
2021-07-02 11:55:00,115.05,115.11,115.02,115.03,27281.0,105.094,105.1488,105.0666,105.0758,27281.0
2021-07-02 12:00:00,115.03,115.05,114.89,114.9,29674.0,105.0758,105.094,104.9479,104.957,29674.0
2021-07-02 12:05:00,114.88,114.92,114.84,114.92,16691.0,104.9387,104.9753,104.9022,104.9753,16691.0
2021-07-02 12:10:00,114.92,114.92,114.86,114.88,20020.0,104.9753,104.9753,104.9205,104.9387,20020.0
2021-07-02 12:15:00,114.89,114.97,114.86,114.96,11823.0,104.9479,105.021,104.9205,105.0118,11823.0
2021-07-02 12:20:00,114.96,115.0,114.94,115.0,13986.0,105.0118,105.0484,104.9935,105.0484,13986.0
2021-07-02 12:25:00,115.0,115.04,114.98,115.03,16650.0,105.0484,105.0849,105.0301,105.0758,16650.0
2021-07-02 12:30:00,115.03,115.04,114.96,115.04,18040.0,105.0758,105.0849,105.0118,105.0849,18040.0
2021-07-02 12:35:00,115.04,115.07,114.97,115.05,22405.0,105.0849,105.1123,105.021,105.094,22405.0
2021-07-02 12:40:00,115.05,115.1,115.02,115.09,15978.0,105.094,105.1397,105.0666,105.1306,15978.0
2021-07-02 12:45:00,115.08,115.12,115.02,115.05,28505.0,105.1214,105.158,105.0666,105.094,28505.0
2021-07-02 12:50:00,115.06,115.1,115.04,115.07,21287.0,105.1032,105.1397,105.0849,105.1123,21287.0
2021-07-02 12:55:00,115.06,115.06,115.01,115.04,13153.0,105.1032,105.1032,105.0575,105.0849,13153.0
2021-07-02 13:00:00,115.04,115.07,115.02,115.02,12406.0,105.0849,105.1123,105.0666,105.0666,12406.0
2021-07-02 13:05:00,115.02,115.05,114.96,114.98,10372.0,105.0666,105.094,105.0118,105.0301,10372.0
2021-07-02 13:10:00,114.99,115.0,114.91,114.94,14318.0,105.0392,105.0484,104.9661,104.9935,14318.0
2021-07-02 13:15:00,114.94,114.95,114.89,114.9,13665.0,104.9935,105.0027,104.9479,104.957,13665.0
2021-07-02 13:20:00,114.9,115.03,114.9,115.02,16392.0,104.957,105.0758,104.957,105.0666,16392.0
2021-07-02 13:25:00,115.01,115.01,114.95,114.97,17115.0,105.0575,105.0575,105.0027,105.021,17115.0
2021-07-02 13:30:00,114.97,115.01,114.94,114.96,12183.0,105.021,105.0575,104.9935,105.0118,12183.0
2021-07-02 13:35:00,114.97,115.01,114.96,114.99,16065.0,105.021,105.0575,105.0118,105.0392,16065.0
2021-07-02 13:40:00,115.0,115.03,114.97,115.0,12987.0,105.0484,105.0758,105.021,105.0484,12987.0
2021-07-02 13:45:00,115.0,115.0,114.94,114.95,15546.0,105.0484,105.0484,104.9935,105.0027,15546.0
2021-07-02 13:50:00,114.96,114.98,114.95,114.97,6157.0,105.0118,105.0301,105.0027,105.021,6157.0
2021-07-02 13:55:00,114.98,115.0,114.95,114.97,7863.0,105.0301,105.0484,105.0027,105.021,7863.0
2021-07-02 14:00:00,114.97,114.98,114.93,114.96,12106.0,105.021,105.0301,104.9844,105.0118,12106.0
2021-07-02 14:05:00,114.97,114.98,114.93,114.94,7674.0,105.021,105.0301,104.9844,104.9935,7674.0
2021-07-02 14:10:00,114.94,114.97,114.93,114.96,11185.0,104.9935,105.021,104.9844,105.0118,11185.0
2021-07-02 14:15:00,114.96,114.98,114.92,114.98,8836.0,105.0118,105.0301,104.9753,105.0301,8836.0
2021-07-02 14:20:00,114.97,115.0,114.95,114.99,12322.0,105.021,105.0484,105.0027,105.0392,12322.0
2021-07-02 14:25:00,114.99,115.06,114.99,115.06,10172.0,105.0392,105.1032,105.0392,105.1032,10172.0
2021-07-02 14:30:00,115.07,115.08,115.02,115.08,13298.0,105.1123,105.1214,105.0666,105.1214,13298.0
2021-07-02 14:35:00,115.09,115.15,115.07,115.14,18757.0,105.1306,105.1854,105.1123,105.1762,18757.0
2021-07-02 14:40:00,115.14,115.17,115.08,115.09,16726.0,105.1762,105.2036,105.1214,105.1306,16726.0
2021-07-02 14:45:00,115.1,115.11,115.08,115.1,6043.0,105.1397,105.1488,105.1214,105.1397,6043.0
2021-07-02 14:50:00,115.1,115.13,115.06,115.08,12224.0,105.1397,105.1671,105.1032,105.1214,12224.0
2021-07-02 14:55:00,115.09,115.1,115.05,115.07,15490.0,105.1306,105.1397,105.094,105.1123,15490.0
2021-07-02 15:00:00,115.06,115.06,114.95,114.97,12075.0,105.1032,105.1032,105.0027,105.021,12075.0
2021-07-02 15:05:00,114.97,115.1,114.97,115.08,29183.0,105.021,105.1397,105.021,105.1214,29183.0
2021-07-02 15:10:00,115.07,115.13,115.05,115.09,16304.0,105.1123,105.1671,105.094,105.1306,16304.0
2021-07-02 15:15:00,115.09,115.11,115.07,115.09,16787.0,105.1306,105.1488,105.1123,105.1306,16787.0
2021-07-02 15:20:00,115.08,115.09,115.03,115.08,17298.0,105.1214,105.1306,105.0758,105.1214,17298.0
2021-07-02 15:25:00,115.09,115.17,115.09,115.16,24752.0,105.1306,105.2036,105.1306,105.1945,24752.0
2021-07-02 15:30:00,115.16,115.2,115.14,115.16,38574.0,105.1945,105.231,105.1762,105.1945,38574.0
2021-07-02 15:35:00,115.16,115.19,115.11,115.16,49707.0,105.1945,105.2219,105.1488,105.1945,49707.0
2021-07-02 15:40:00,115.16,115.17,115.08,115.12,53551.0,105.1945,105.2036,105.1214,105.158,53551.0
2021-07-02 15:45:00,115.12,115.13,115.04,115.1,48767.0,105.158,105.1671,105.0849,105.1397,48767.0
2021-07-02 15:50:00,115.1,115.3,115.09,115.22,140903.0,105.1397,105.3224,105.1306,105.2493,140903.0
2021-07-02 15:55:00,115.22,115.22,114.94,114.97,229672.0,105.2493,105.2493,104.9935,105.021,229672.0
2021-07-06 09:30:00,115.08,115.29,114.88,114.95,185807.0,105.1214,105.3133,104.9387,105.0027,185807.0
2021-07-06 09:35:00,114.96,114.99,114.68,114.75,54996.0,105.0118,105.0392,104.756,104.82,54996.0
2021-07-06 09:40:00,114.76,114.96,114.64,114.96,42176.0,104.8291,105.0118,104.7195,105.0118,42176.0
2021-07-06 09:45:00,114.95,115.29,114.93,115.25,61595.0,105.0027,105.3133,104.9844,105.2767,61595.0
2021-07-06 09:50:00,115.26,115.45,115.2,115.32,88230.0,105.2859,105.4594,105.231,105.3407,88230.0
2021-07-06 09:55:00,115.32,115.33,115.18,115.24,51172.0,105.3407,105.3498,105.2128,105.2676,51172.0
2021-07-06 10:00:00,115.19,115.35,115.15,115.32,56850.0,105.2219,105.3681,105.1854,105.3407,56850.0
2021-07-06 10:05:00,115.32,115.46,115.27,115.36,42916.0,105.3407,105.4685,105.295,105.3772,42916.0
2021-07-06 10:10:00,115.37,115.58,115.32,115.53,55034.0,105.3863,105.5782,105.3407,105.5325,55034.0
2021-07-06 10:15:00,115.53,115.53,115.37,115.43,53803.0,105.5325,105.5325,105.3863,105.4411,53803.0
2021-07-06 10:20:00,115.42,115.42,115.08,115.13,49867.0,105.432,105.432,105.1214,105.1671,49867.0
2021-07-06 10:25:00,115.11,115.17,115.01,115.17,40804.0,105.1488,105.2036,105.0575,105.2036,40804.0
2021-07-06 10:30:00,115.15,115.15,114.65,114.69,62264.0,105.1854,105.1854,104.7286,104.7652,62264.0
2021-07-06 10:35:00,114.7,114.78,114.58,114.76,49264.0,104.7743,104.8474,104.6647,104.8291,49264.0
2021-07-06 10:40:00,114.73,114.93,114.72,114.88,29174.0,104.8017,104.9844,104.7926,104.9387,29174.0
2021-07-06 10:45:00,114.89,114.91,114.74,114.78,53805.0,104.9479,104.9661,104.8109,104.8474,53805.0
2021-07-06 10:50:00,114.77,114.77,114.56,114.65,41486.0,104.8383,104.8383,104.6464,104.7286,41486.0
2021-07-06 10:55:00,114.65,114.65,114.39,114.46,40592.0,104.7286,104.7286,104.4911,104.5551,40592.0
2021-07-06 11:00:00,114.43,114.57,114.38,114.46,30139.0,104.5277,104.6556,104.482,104.5551,30139.0
2021-07-06 11:05:00,114.46,114.53,114.4,114.52,29326.0,104.5551,104.619,104.5003,104.6099,29326.0
2021-07-06 11:10:00,114.51,114.53,114.44,114.5,27503.0,104.6008,104.619,104.5368,104.5916,27503.0
2021-07-06 11:15:00,114.51,114.52,114.38,114.42,36757.0,104.6008,104.6099,104.482,104.5185,36757.0
2021-07-06 11:20:00,114.41,114.52,114.39,114.46,26834.0,104.5094,104.6099,104.4911,104.5551,26834.0
2021-07-06 11:25:00,114.47,114.68,114.42,114.68,38221.0,104.5642,104.756,104.5185,104.756,38221.0
2021-07-06 11:30:00,114.66,114.76,114.64,114.69,45960.0,104.7378,104.8291,104.7195,104.7652,45960.0
2021-07-06 11:35:00,114.7,114.79,114.66,114.67,103361.0,104.7743,104.8565,104.7378,104.7469,103361.0
2021-07-06 11:40:00,114.67,114.73,114.58,114.58,37929.0,104.7469,104.8017,104.6647,104.6647,37929.0
2021-07-06 11:45:00,114.58,114.58,114.46,114.57,31676.0,104.6647,104.6647,104.5551,104.6556,31676.0
2021-07-06 11:50:00,114.58,114.64,114.56,114.58,19901.0,104.6647,104.7195,104.6464,104.6647,19901.0
2021-07-06 11:55:00,114.59,114.72,114.59,114.62,40212.0,104.6738,104.7926,104.6738,104.7012,40212.0
2021-07-06 12:00:00,114.61,114.61,114.52,114.59,19874.0,104.6921,104.6921,104.6099,104.6738,19874.0
2021-07-06 12:05:00,114.59,114.65,114.41,114.41,24368.0,104.6738,104.7286,104.5094,104.5094,24368.0
2021-07-06 12:10:00,114.4,114.49,114.39,114.41,31689.0,104.5003,104.5825,104.4911,104.5094,31689.0
2021-07-06 12:15:00,114.4,114.43,114.32,114.36,33404.0,104.5003,104.5277,104.4272,104.4637,33404.0
2021-07-06 12:20:00,114.38,114.58,114.37,114.58,14667.0,104.482,104.6647,104.4729,104.6647,14667.0
2021-07-06 12:25:00,114.58,114.58,114.48,114.57,13096.0,104.6647,104.6647,104.5734,104.6556,13096.0
2021-07-06 12:30:00,114.57,114.69,114.51,114.68,31759.0,104.6556,104.7652,104.6008,104.756,31759.0
2021-07-06 12:35:00,114.68,114.71,114.62,114.69,17429.0,104.756,104.7835,104.7012,104.7652,17429.0
2021-07-06 12:40:00,114.69,114.74,114.66,114.73,18296.0,104.7652,104.8109,104.7378,104.8017,18296.0
2021-07-06 12:45:00,114.74,114.75,114.68,114.74,16237.0,104.8109,104.82,104.756,104.8109,16237.0
2021-07-06 12:50:00,114.74,114.74,114.69,114.72,20504.0,104.8109,104.8109,104.7652,104.7926,20504.0
2021-07-06 12:55:00,114.73,114.76,114.7,114.76,12925.0,104.8017,104.8291,104.7743,104.8291,12925.0
2021-07-06 13:00:00,114.75,114.94,114.75,114.94,16081.0,104.82,104.9935,104.82,104.9935,16081.0
2021-07-06 13:05:00,114.94,114.99,114.88,114.94,50047.0,104.9935,105.0392,104.9387,104.9935,50047.0
2021-07-06 13:10:00,114.94,114.94,114.83,114.87,16947.0,104.9935,104.9935,104.8931,104.9296,16947.0
2021-07-06 13:15:00,114.86,114.86,114.8,114.81,20591.0,104.9205,104.9205,104.8657,104.8748,20591.0
2021-07-06 13:20:00,114.81,114.89,114.79,114.81,21653.0,104.8748,104.9479,104.8565,104.8748,21653.0
2021-07-06 13:25:00,114.81,114.83,114.73,114.81,24281.0,104.8748,104.8931,104.8017,104.8748,24281.0
2021-07-06 13:30:00,114.81,114.83,114.75,114.78,15526.0,104.8748,104.8931,104.82,104.8474,15526.0
2021-07-06 13:35:00,114.77,114.8,114.73,114.76,19228.0,104.8383,104.8657,104.8017,104.8291,19228.0
2021-07-06 13:40:00,114.75,114.85,114.75,114.83,29794.0,104.82,104.9113,104.82,104.8931,29794.0
2021-07-06 13:45:00,114.82,114.86,114.8,114.85,17701.0,104.8839,104.9205,104.8657,104.9113,17701.0
2021-07-06 13:50:00,114.85,114.88,114.83,114.87,13421.0,104.9113,104.9387,104.8931,104.9296,13421.0
2021-07-06 13:55:00,114.88,114.9,114.82,114.83,18079.0,104.9387,104.957,104.8839,104.8931,18079.0
2021-07-06 14:00:00,114.83,114.91,114.82,114.91,14681.0,104.8931,104.9661,104.8839,104.9661,14681.0
2021-07-06 14:05:00,114.9,114.92,114.87,114.88,16580.0,104.957,104.9753,104.9296,104.9387,16580.0
2021-07-06 14:10:00,114.88,114.96,114.85,114.93,29916.0,104.9387,105.0118,104.9113,104.9844,29916.0
2021-07-06 14:15:00,114.94,115.08,114.93,115.08,36917.0,104.9935,105.1214,104.9844,105.1214,36917.0
2021-07-06 14:20:00,115.08,115.09,115.03,115.06,18505.0,105.1214,105.1306,105.0758,105.1032,18505.0
2021-07-06 14:25:00,115.06,115.16,115.03,115.16,20282.0,105.1032,105.1945,105.0758,105.1945,20282.0
2021-07-06 14:30:00,115.17,115.2,115.12,115.19,25160.0,105.2036,105.231,105.158,105.2219,25160.0
2021-07-06 14:35:00,115.19,115.33,115.17,115.33,29297.0,105.2219,105.3498,105.2036,105.3498,29297.0
2021-07-06 14:40:00,115.32,115.44,115.3,115.41,48192.0,105.3407,105.4503,105.3224,105.4229,48192.0
2021-07-06 14:45:00,115.41,115.46,115.36,115.45,31168.0,105.4229,105.4685,105.3772,105.4594,31168.0
2021-07-06 14:50:00,115.45,115.49,115.37,115.39,37960.0,105.4594,105.496,105.3863,105.4046,37960.0
2021-07-06 14:55:00,115.41,115.45,115.4,115.44,38914.0,105.4229,105.4594,105.4137,105.4503,38914.0
2021-07-06 15:00:00,115.44,115.46,115.4,115.43,20055.0,105.4503,105.4685,105.4137,105.4411,20055.0
2021-07-06 15:05:00,115.44,115.57,115.43,115.57,42765.0,105.4503,105.569,105.4411,105.569,42765.0
2021-07-06 15:10:00,115.56,115.63,115.55,115.56,61553.0,105.5599,105.6238,105.5508,105.5599,61553.0
2021-07-06 15:15:00,115.55,115.62,115.54,115.59,28857.0,105.5508,105.6147,105.5416,105.5873,28857.0
2021-07-06 15:20:00,115.59,115.64,115.57,115.64,41224.0,105.5873,105.633,105.569,105.633,41224.0
2021-07-06 15:25:00,115.63,115.74,115.62,115.71,56475.0,105.6238,105.7243,105.6147,105.6969,56475.0
2021-07-06 15:30:00,115.71,115.72,115.62,115.64,41442.0,105.6969,105.706,105.6147,105.633,41442.0
2021-07-06 15:35:00,115.65,115.76,115.64,115.71,69997.0,105.6421,105.7426,105.633,105.6969,69997.0
2021-07-06 15:40:00,115.71,115.73,115.59,115.69,56309.0,105.6969,105.7152,105.5873,105.6786,56309.0
2021-07-06 15:45:00,115.69,115.74,115.62,115.72,55755.0,105.6786,105.7243,105.6147,105.706,55755.0
2021-07-06 15:50:00,115.73,115.8,115.64,115.75,122552.0,105.7152,105.7791,105.633,105.7335,122552.0
2021-07-06 15:55:00,115.75,115.85,115.71,115.72,204298.0,105.7335,105.8248,105.6969,105.706,204298.0
2021-07-07 09:30:00,115.81,116.12,115.65,116.07,148190.0,105.7883,106.0714,105.6421,106.0258,148190.0
2021-07-07 09:35:00,116.01,116.65,116.0,116.64,116212.0,105.971,106.5556,105.9618,106.5464,116212.0
2021-07-07 09:40:00,116.65,116.81,116.47,116.48,132491.0,106.5556,106.7017,106.3911,106.4003,132491.0
2021-07-07 09:45:00,116.51,116.73,116.48,116.55,74920.0,106.4277,106.6286,106.4003,106.4642,74920.0
2021-07-07 09:50:00,116.51,116.65,116.48,116.5,85086.0,106.4277,106.5556,106.4003,106.4186,85086.0
2021-07-07 09:55:00,116.5,116.77,116.5,116.75,49073.0,106.4186,106.6652,106.4186,106.6469,49073.0
2021-07-07 10:00:00,116.74,117.04,116.73,116.92,92764.0,106.6378,106.9118,106.6286,106.8022,92764.0
2021-07-07 10:05:00,116.91,116.95,116.76,116.93,38910.0,106.7931,106.8296,106.6561,106.8113,38910.0
2021-07-07 10:10:00,116.93,117.11,116.88,117.1,43732.0,106.8113,106.9758,106.7657,106.9666,43732.0
2021-07-07 10:15:00,117.14,117.23,116.97,117.12,68268.0,107.0032,107.0854,106.8479,106.9849,68268.0
2021-07-07 10:20:00,117.13,117.3,117.06,117.29,61349.0,106.994,107.1493,106.9301,107.1402,61349.0
2021-07-07 10:25:00,117.29,117.33,117.03,117.04,44001.0,107.1402,107.1767,106.9027,106.9118,44001.0
2021-07-07 10:30:00,117.04,117.09,116.94,116.98,59598.0,106.9118,106.9575,106.8205,106.857,59598.0
2021-07-07 10:35:00,116.97,117.19,116.95,117.13,39532.0,106.8479,107.0488,106.8296,106.994,39532.0
2021-07-07 10:40:00,117.13,117.18,116.8,116.85,73663.0,106.994,107.0397,106.6926,106.7383,73663.0
2021-07-07 10:45:00,116.85,117.03,116.77,116.94,63715.0,106.7383,106.9027,106.6652,106.8205,63715.0
2021-07-07 10:50:00,116.92,116.92,116.69,116.83,73386.0,106.8022,106.8022,106.5921,106.72,73386.0
2021-07-07 10:55:00,116.89,116.95,116.83,116.85,48208.0,106.7748,106.8296,106.72,106.7383,48208.0
2021-07-07 11:00:00,116.86,117.04,116.86,117.0,36376.0,106.7474,106.9118,106.7474,106.8753,36376.0
2021-07-07 11:05:00,117.01,117.14,116.99,117.07,39802.0,106.8844,107.0032,106.8661,106.9392,39802.0
2021-07-07 11:10:00,117.05,117.25,117.03,117.25,32554.0,106.921,107.1036,106.9027,107.1036,32554.0
2021-07-07 11:15:00,117.26,117.28,117.16,117.26,29668.0,107.1128,107.1311,107.0214,107.1128,29668.0
2021-07-07 11:20:00,117.25,117.3,117.17,117.27,35302.0,107.1036,107.1493,107.0306,107.1219,35302.0
2021-07-07 11:25:00,117.26,117.37,117.24,117.36,66351.0,107.1128,107.2133,107.0945,107.2041,66351.0
2021-07-07 11:30:00,117.36,117.43,117.32,117.41,38146.0,107.2041,107.2681,107.1676,107.2498,38146.0
2021-07-07 11:35:00,117.39,117.57,117.38,117.57,42497.0,107.2315,107.396,107.2224,107.396,42497.0
2021-07-07 11:40:00,117.58,117.75,117.57,117.65,44753.0,107.4051,107.5604,107.396,107.469,44753.0
2021-07-07 11:45:00,117.65,117.77,117.65,117.75,37357.0,107.469,107.5787,107.469,107.5604,37357.0
2021-07-07 11:50:00,117.74,117.75,117.57,117.61,46874.0,107.5512,107.5604,107.396,107.4325,46874.0
2021-07-07 11:55:00,117.61,117.62,117.43,117.47,58930.0,107.4325,107.4416,107.2681,107.3046,58930.0
2021-07-07 12:00:00,117.47,117.6,117.46,117.52,29229.0,107.3046,107.4234,107.2955,107.3503,29229.0
2021-07-07 12:05:00,117.51,117.52,117.42,117.44,27145.0,107.3411,107.3503,107.2589,107.2772,27145.0
2021-07-07 12:10:00,117.43,117.5,117.42,117.45,27709.0,107.2681,107.332,107.2589,107.2863,27709.0
2021-07-07 12:15:00,117.44,117.44,117.29,117.34,30472.0,107.2772,107.2772,107.1402,107.1859,30472.0
2021-07-07 12:20:00,117.33,117.36,117.27,117.35,45929.0,107.1767,107.2041,107.1219,107.195,45929.0
2021-07-07 12:25:00,117.36,117.38,117.3,117.31,24573.0,107.2041,107.2224,107.1493,107.1585,24573.0
2021-07-07 12:30:00,117.31,117.43,117.26,117.42,24341.0,107.1585,107.2681,107.1128,107.2589,24341.0
2021-07-07 12:35:00,117.41,117.42,117.35,117.36,33826.0,107.2498,107.2589,107.195,107.2041,33826.0
2021-07-07 12:40:00,117.36,117.44,117.34,117.38,22705.0,107.2041,107.2772,107.1859,107.2224,22705.0
2021-07-07 12:45:00,117.38,117.44,117.36,117.42,8618.0,107.2224,107.2772,107.2041,107.2589,8618.0
2021-07-07 12:50:00,117.42,117.51,117.41,117.5,31724.0,107.2589,107.3411,107.2498,107.332,31724.0
2021-07-07 12:55:00,117.5,117.51,117.46,117.48,14452.0,107.332,107.3411,107.2955,107.3137,14452.0
2021-07-07 13:00:00,117.5,117.54,117.45,117.48,20693.0,107.332,107.3686,107.2863,107.3137,20693.0
2021-07-07 13:05:00,117.48,117.48,117.29,117.35,39199.0,107.3137,107.3137,107.1402,107.195,39199.0
2021-07-07 13:10:00,117.35,117.39,117.33,117.37,14848.0,107.195,107.2315,107.1767,107.2133,14848.0
2021-07-07 13:15:00,117.36,117.38,117.29,117.31,12759.0,107.2041,107.2224,107.1402,107.1585,12759.0
2021-07-07 13:20:00,117.31,117.31,117.19,117.21,25297.0,107.1585,107.1585,107.0488,107.0671,25297.0
2021-07-07 13:25:00,117.21,117.24,117.18,117.21,22287.0,107.0671,107.0945,107.0397,107.0671,22287.0
2021-07-07 13:30:00,117.19,117.23,117.11,117.17,17249.0,107.0488,107.0854,106.9758,107.0306,17249.0
2021-07-07 13:35:00,117.17,117.22,117.12,117.2,20937.0,107.0306,107.0762,106.9849,107.058,20937.0
2021-07-07 13:40:00,117.19,117.22,117.16,117.22,16576.0,107.0488,107.0762,107.0214,107.0762,16576.0
2021-07-07 13:45:00,117.22,117.23,117.17,117.19,17852.0,107.0762,107.0854,107.0306,107.0488,17852.0
2021-07-07 13:50:00,117.19,117.19,117.11,117.15,22798.0,107.0488,107.0488,106.9758,107.0123,22798.0
2021-07-07 13:55:00,117.16,117.2,117.03,117.03,21074.0,107.0214,107.058,106.9027,106.9027,21074.0
2021-07-07 14:00:00,117.04,117.16,116.96,117.06,31581.0,106.9118,107.0214,106.8387,106.9301,31581.0
2021-07-07 14:05:00,117.06,117.13,116.99,117.11,13804.0,106.9301,106.994,106.8661,106.9758,13804.0
2021-07-07 14:10:00,117.12,117.13,117.0,117.02,25049.0,106.9849,106.994,106.8753,106.8936,25049.0
2021-07-07 14:15:00,117.01,117.14,116.95,117.14,16622.0,106.8844,107.0032,106.8296,107.0032,16622.0
2021-07-07 14:20:00,117.13,117.13,117.01,117.04,18966.0,106.994,106.994,106.8844,106.9118,18966.0
2021-07-07 14:25:00,117.05,117.09,116.99,117.0,16493.0,106.921,106.9575,106.8661,106.8753,16493.0
2021-07-07 14:30:00,116.99,117.04,116.93,116.94,23765.0,106.8661,106.9118,106.8113,106.8205,23765.0
2021-07-07 14:35:00,116.93,116.94,116.75,116.76,29735.0,106.8113,106.8205,106.6469,106.6561,29735.0
2021-07-07 14:40:00,116.75,116.85,116.75,116.8,14028.0,106.6469,106.7383,106.6469,106.6926,14028.0
2021-07-07 14:45:00,116.8,116.88,116.78,116.87,14143.0,106.6926,106.7657,106.6743,106.7565,14143.0
2021-07-07 14:50:00,116.86,116.92,116.83,116.87,18093.0,106.7474,106.8022,106.72,106.7565,18093.0
2021-07-07 14:55:00,116.88,117.01,116.88,116.95,23123.0,106.7657,106.8844,106.7657,106.8296,23123.0
2021-07-07 15:00:00,116.95,117.05,116.94,117.02,28186.0,106.8296,106.921,106.8205,106.8936,28186.0
2021-07-07 15:05:00,117.02,117.08,117.0,117.06,27006.0,106.8936,106.9484,106.8753,106.9301,27006.0
2021-07-07 15:10:00,117.07,117.07,117.02,117.05,31851.0,106.9392,106.9392,106.8936,106.921,31851.0
2021-07-07 15:15:00,117.05,117.11,117.04,117.09,23197.0,106.921,106.9758,106.9118,106.9575,23197.0
2021-07-07 15:20:00,117.09,117.16,117.07,117.09,28135.0,106.9575,107.0214,106.9392,106.9575,28135.0
2021-07-07 15:25:00,117.09,117.11,117.01,117.07,42770.0,106.9575,106.9758,106.8844,106.9392,42770.0
2021-07-07 15:30:00,117.07,117.15,116.97,117.15,38757.0,106.9392,107.0123,106.8479,107.0123,38757.0
2021-07-07 15:35:00,117.15,117.15,116.97,117.03,61653.0,107.0123,107.0123,106.8479,106.9027,61653.0
2021-07-07 15:40:00,117.03,117.09,116.97,117.04,55651.0,106.9027,106.9575,106.8479,106.9118,55651.0
2021-07-07 15:45:00,117.05,117.14,117.0,117.01,74955.0,106.921,107.0032,106.8753,106.8844,74955.0
2021-07-07 15:50:00,117.0,117.13,116.98,117.07,138589.0,106.8753,106.994,106.857,106.9392,138589.0
2021-07-07 15:55:00,117.07,117.19,117.03,117.14,216260.0,106.9392,107.0488,106.9027,107.0032,216260.0
2021-07-08 09:30:00,115.45,115.94,115.24,115.56,193902.0,105.4594,105.907,105.2676,105.5599,193902.0
2021-07-08 09:35:00,115.58,115.82,115.39,115.82,55365.0,105.5782,105.7974,105.4046,105.7974,55365.0
2021-07-08 09:40:00,115.83,115.83,115.63,115.67,53398.0,105.8065,105.8065,105.6238,105.6604,53398.0
2021-07-08 09:45:00,115.68,116.04,115.48,115.97,93336.0,105.6695,105.9984,105.4868,105.9344,93336.0
2021-07-08 09:50:00,115.98,116.2,115.84,116.03,71766.0,105.9435,106.1445,105.8157,105.9892,71766.0
2021-07-08 09:55:00,116.08,116.22,115.94,116.22,38379.0,106.0349,106.1628,105.907,106.1628,38379.0
2021-07-08 10:00:00,116.22,116.22,115.9,116.13,47209.0,106.1628,106.1628,105.8705,106.0806,47209.0
2021-07-08 10:05:00,116.11,116.26,116.04,116.11,33630.0,106.0623,106.1993,105.9984,106.0623,33630.0
2021-07-08 10:10:00,116.1,116.23,116.04,116.11,24784.0,106.0532,106.1719,105.9984,106.0623,24784.0
2021-07-08 10:15:00,116.12,116.16,115.91,115.98,25715.0,106.0714,106.108,105.8796,105.9435,25715.0
2021-07-08 10:20:00,115.98,115.98,115.7,115.8,43709.0,105.9435,105.9435,105.6878,105.7791,43709.0
2021-07-08 10:25:00,115.81,115.9,115.62,115.84,76157.0,105.7883,105.8705,105.6147,105.8157,76157.0
2021-07-08 10:30:00,115.82,116.05,115.81,115.94,37420.0,105.7974,106.0075,105.7883,105.907,37420.0
2021-07-08 10:35:00,115.98,116.03,115.84,116.0,60399.0,105.9435,105.9892,105.8157,105.9618,60399.0
2021-07-08 10:40:00,116.0,116.18,115.88,116.16,31006.0,105.9618,106.1262,105.8522,106.108,31006.0
2021-07-08 10:45:00,116.16,116.2,115.95,115.97,37144.0,106.108,106.1445,105.9161,105.9344,37144.0
2021-07-08 10:50:00,115.97,116.14,115.92,116.08,26681.0,105.9344,106.0897,105.8887,106.0349,26681.0
2021-07-08 10:55:00,116.06,116.1,115.71,115.71,25074.0,106.0166,106.0532,105.6969,105.6969,25074.0
2021-07-08 11:00:00,115.72,115.8,115.65,115.71,22082.0,105.706,105.7791,105.6421,105.6969,22082.0
2021-07-08 11:05:00,115.72,115.99,115.72,115.95,34324.0,105.706,105.9527,105.706,105.9161,34324.0
2021-07-08 11:10:00,115.96,116.07,115.96,116.06,24419.0,105.9253,106.0258,105.9253,106.0166,24419.0
2021-07-08 11:15:00,116.07,116.23,116.0,116.19,29879.0,106.0258,106.1719,105.9618,106.1354,29879.0
2021-07-08 11:20:00,116.19,116.39,116.19,116.37,30922.0,106.1354,106.3181,106.1354,106.2998,30922.0
2021-07-08 11:25:00,116.36,116.64,116.35,116.57,69323.0,106.2907,106.5464,106.2815,106.4825,69323.0
2021-07-08 11:30:00,116.57,116.61,116.4,116.5,46694.0,106.4825,106.519,106.3272,106.4186,46694.0
2021-07-08 11:35:00,116.5,116.73,116.44,116.73,27515.0,106.4186,106.6286,106.3637,106.6286,27515.0
2021-07-08 11:40:00,116.74,116.74,116.56,116.61,29271.0,106.6378,106.6378,106.4734,106.519,29271.0
2021-07-08 11:45:00,116.61,116.66,116.57,116.62,18853.0,106.519,106.5647,106.4825,106.5282,18853.0
2021-07-08 11:50:00,116.61,116.65,116.48,116.58,22447.0,106.519,106.5556,106.4003,106.4916,22447.0
2021-07-08 11:55:00,116.62,116.72,116.6,116.69,17863.0,106.5282,106.6195,106.5099,106.5921,17863.0
2021-07-08 12:00:00,116.7,116.76,116.67,116.69,13339.0,106.6012,106.6561,106.5738,106.5921,13339.0
2021-07-08 12:05:00,116.68,116.69,116.62,116.64,14045.0,106.583,106.5921,106.5282,106.5464,14045.0
2021-07-08 12:10:00,116.63,116.63,116.5,116.51,15506.0,106.5373,106.5373,106.4186,106.4277,15506.0
2021-07-08 12:15:00,116.5,116.59,116.47,116.53,12998.0,106.4186,106.5008,106.3911,106.446,12998.0
2021-07-08 12:20:00,116.52,116.54,116.4,116.4,16189.0,106.4368,106.4551,106.3272,106.3272,16189.0
2021-07-08 12:25:00,116.41,116.49,116.41,116.43,21317.0,106.3363,106.4094,106.3363,106.3546,21317.0
2021-07-08 12:30:00,116.42,116.71,116.42,116.61,19873.0,106.3455,106.6104,106.3455,106.519,19873.0
2021-07-08 12:35:00,116.59,116.61,116.49,116.51,25284.0,106.5008,106.519,106.4094,106.4277,25284.0
2021-07-08 12:40:00,116.52,116.57,116.5,116.57,19282.0,106.4368,106.4825,106.4186,106.4825,19282.0
2021-07-08 12:45:00,116.57,116.58,116.48,116.48,21037.0,106.4825,106.4916,106.4003,106.4003,21037.0
2021-07-08 12:50:00,116.48,116.52,116.42,116.5,29046.0,106.4003,106.4368,106.3455,106.4186,29046.0
2021-07-08 12:55:00,116.51,116.59,116.4,116.4,13629.0,106.4277,106.5008,106.3272,106.3272,13629.0
2021-07-08 13:00:00,116.39,116.47,116.35,116.36,17345.0,106.3181,106.3911,106.2815,106.2907,17345.0
2021-07-08 13:05:00,116.35,116.42,116.34,116.38,14572.0,106.2815,106.3455,106.2724,106.3089,14572.0
2021-07-08 13:10:00,116.38,116.38,116.26,116.3,18656.0,106.3089,106.3089,106.1993,106.2359,18656.0
2021-07-08 13:15:00,116.31,116.4,116.31,116.33,14822.0,106.245,106.3272,106.245,106.2633,14822.0
2021-07-08 13:20:00,116.33,116.34,116.15,116.17,21815.0,106.2633,106.2724,106.0988,106.1171,21815.0
2021-07-08 13:25:00,116.17,116.33,116.17,116.33,26797.0,106.1171,106.2633,106.1171,106.2633,26797.0
2021-07-08 13:30:00,116.33,116.38,116.25,116.29,29450.0,106.2633,106.3089,106.1902,106.2267,29450.0
2021-07-08 13:35:00,116.29,116.42,116.22,116.42,24874.0,106.2267,106.3455,106.1628,106.3455,24874.0
2021-07-08 13:40:00,116.42,116.43,116.29,116.32,17301.0,106.3455,106.3546,106.2267,106.2541,17301.0
2021-07-08 13:45:00,116.32,116.34,116.19,116.19,19475.0,106.2541,106.2724,106.1354,106.1354,19475.0
2021-07-08 13:50:00,116.17,116.23,116.14,116.14,22215.0,106.1171,106.1719,106.0897,106.0897,22215.0
2021-07-08 13:55:00,116.14,116.2,116.1,116.18,19298.0,106.0897,106.1445,106.0532,106.1262,19298.0
2021-07-08 14:00:00,116.2,116.23,116.13,116.17,9851.0,106.1445,106.1719,106.0806,106.1171,9851.0
2021-07-08 14:05:00,116.16,116.2,116.08,116.09,14538.0,106.108,106.1445,106.0349,106.044,14538.0
2021-07-08 14:10:00,116.11,116.11,115.98,116.01,32592.0,106.0623,106.0623,105.9435,105.971,32592.0
2021-07-08 14:15:00,116.02,116.04,115.85,115.94,37827.0,105.9801,105.9984,105.8248,105.907,37827.0
2021-07-08 14:20:00,115.93,115.99,115.86,115.87,17857.0,105.8979,105.9527,105.8339,105.8431,17857.0
2021-07-08 14:25:00,115.88,115.99,115.87,115.99,19548.0,105.8522,105.9527,105.8431,105.9527,19548.0
2021-07-08 14:30:00,115.99,116.03,115.94,116.03,12019.0,105.9527,105.9892,105.907,105.9892,12019.0
2021-07-08 14:35:00,116.03,116.04,115.94,115.96,16358.0,105.9892,105.9984,105.907,105.9253,16358.0
2021-07-08 14:40:00,115.97,116.03,115.96,115.98,19877.0,105.9344,105.9892,105.9253,105.9435,19877.0
2021-07-08 14:45:00,115.99,116.0,115.81,115.85,28685.0,105.9527,105.9618,105.7883,105.8248,28685.0
2021-07-08 14:50:00,115.86,115.94,115.85,115.91,18708.0,105.8339,105.907,105.8248,105.8796,18708.0
2021-07-08 14:55:00,115.92,116.05,115.91,115.96,20100.0,105.8887,106.0075,105.8796,105.9253,20100.0
2021-07-08 15:00:00,115.98,116.06,115.96,115.99,24719.0,105.9435,106.0166,105.9253,105.9527,24719.0
2021-07-08 15:05:00,116.01,116.01,115.89,115.91,23237.0,105.971,105.971,105.8613,105.8796,23237.0
2021-07-08 15:10:00,115.91,115.98,115.84,115.89,25283.0,105.8796,105.9435,105.8157,105.8613,25283.0
2021-07-08 15:15:00,115.9,115.92,115.8,115.86,21554.0,105.8705,105.8887,105.7791,105.8339,21554.0
2021-07-08 15:20:00,115.85,115.99,115.84,115.96,24409.0,105.8248,105.9527,105.8157,105.9253,24409.0
2021-07-08 15:25:00,115.95,115.97,115.89,115.9,27094.0,105.9161,105.9344,105.8613,105.8705,27094.0
2021-07-08 15:30:00,115.91,116.02,115.89,115.96,50009.0,105.8796,105.9801,105.8613,105.9253,50009.0
2021-07-08 15:35:00,115.96,116.03,115.89,115.97,55820.0,105.9253,105.9892,105.8613,105.9344,55820.0
2021-07-08 15:40:00,115.97,115.98,115.76,115.8,69005.0,105.9344,105.9435,105.7426,105.7791,69005.0
2021-07-08 15:45:00,115.8,115.81,115.7,115.72,61237.0,105.7791,105.7883,105.6878,105.706,61237.0
2021-07-08 15:50:00,115.71,115.92,115.63,115.8,96282.0,105.6969,105.8887,105.6238,105.7791,96282.0
2021-07-08 15:55:00,115.81,116.07,115.8,116.03,239878.0,105.7883,106.0258,105.7791,105.9892,239878.0
2021-07-09 09:30:00,116.2,116.54,116.0,116.51,112652.0,106.1445,106.4551,105.9618,106.4277,112652.0
2021-07-09 09:35:00,116.45,116.9,116.43,116.85,36706.0,106.3729,106.7839,106.3546,106.7383,36706.0
2021-07-09 09:40:00,116.85,117.07,116.7,117.01,52718.0,106.7383,106.9392,106.6012,106.8844,52718.0
2021-07-09 09:45:00,117.0,117.29,116.96,117.11,47658.0,106.8753,107.1402,106.8387,106.9758,47658.0
2021-07-09 09:50:00,117.12,117.18,117.01,117.13,43254.0,106.9849,107.0397,106.8844,106.994,43254.0
2021-07-09 09:55:00,117.13,117.2,117.02,117.13,29162.0,106.994,107.058,106.8936,106.994,29162.0
2021-07-09 10:00:00,117.15,117.28,117.1,117.18,30061.0,107.0123,107.1311,106.9666,107.0397,30061.0
2021-07-09 10:05:00,117.18,117.25,117.14,117.16,51383.0,107.0397,107.1036,107.0032,107.0214,51383.0
2021-07-09 10:10:00,117.18,117.19,116.93,116.97,39665.0,107.0397,107.0488,106.8113,106.8479,39665.0
2021-07-09 10:15:00,117.0,117.15,116.99,117.14,20391.0,106.8753,107.0123,106.8661,107.0032,20391.0
2021-07-09 10:20:00,117.13,117.31,117.13,117.3,22640.0,106.994,107.1585,106.994,107.1493,22640.0
2021-07-09 10:25:00,117.3,117.3,117.13,117.21,17070.0,107.1493,107.1493,106.994,107.0671,17070.0
2021-07-09 10:30:00,117.17,117.17,116.9,116.91,24570.0,107.0306,107.0306,106.7839,106.7931,24570.0
2021-07-09 10:35:00,116.92,116.93,116.8,116.81,25535.0,106.8022,106.8113,106.6926,106.7017,25535.0
2021-07-09 10:40:00,116.81,116.82,116.62,116.68,15420.0,106.7017,106.7109,106.5282,106.583,15420.0
2021-07-09 10:45:00,116.67,116.92,116.65,116.91,16358.0,106.5738,106.8022,106.5556,106.7931,16358.0
2021-07-09 10:50:00,116.89,116.95,116.82,116.94,13110.0,106.7748,106.8296,106.7109,106.8205,13110.0
2021-07-09 10:55:00,116.94,116.97,116.89,116.96,30741.0,106.8205,106.8479,106.7748,106.8387,30741.0
2021-07-09 11:00:00,116.96,117.12,116.95,117.12,15988.0,106.8387,106.9849,106.8296,106.9849,15988.0
2021-07-09 11:05:00,117.13,117.31,117.13,117.31,19853.0,106.994,107.1585,106.994,107.1585,19853.0
2021-07-09 11:10:00,117.3,117.31,117.16,117.16,21635.0,107.1493,107.1585,107.0214,107.0214,21635.0
2021-07-09 11:15:00,117.15,117.28,117.12,117.28,37130.0,107.0123,107.1311,106.9849,107.1311,37130.0
2021-07-09 11:20:00,117.27,117.35,117.27,117.29,33122.0,107.1219,107.195,107.1219,107.1402,33122.0
2021-07-09 11:25:00,117.29,117.42,117.28,117.31,27632.0,107.1402,107.2589,107.1311,107.1585,27632.0
2021-07-09 11:30:00,117.32,117.38,117.29,117.35,22796.0,107.1676,107.2224,107.1402,107.195,22796.0
2021-07-09 11:35:00,117.37,117.46,117.36,117.4,27949.0,107.2133,107.2955,107.2041,107.2407,27949.0
2021-07-09 11:40:00,117.41,117.47,117.4,117.45,18562.0,107.2498,107.3046,107.2407,107.2863,18562.0
2021-07-09 11:45:00,117.45,117.46,117.37,117.38,20974.0,107.2863,107.2955,107.2133,107.2224,20974.0
2021-07-09 11:50:00,117.38,117.49,117.37,117.47,16663.0,107.2224,107.3229,107.2133,107.3046,16663.0
2021-07-09 11:55:00,117.48,117.57,117.44,117.46,30460.0,107.3137,107.396,107.2772,107.2955,30460.0
2021-07-09 12:00:00,117.47,117.63,117.44,117.59,38910.0,107.3046,107.4508,107.2772,107.4142,38910.0
2021-07-09 12:05:00,117.6,117.62,117.54,117.57,11377.0,107.4234,107.4416,107.3686,107.396,11377.0
2021-07-09 12:10:00,117.58,117.58,117.52,117.55,16616.0,107.4051,107.4051,107.3503,107.3777,16616.0
2021-07-09 12:15:00,117.56,117.65,117.56,117.6,15451.0,107.3868,107.469,107.3868,107.4234,15451.0
2021-07-09 12:20:00,117.59,117.61,117.48,117.5,18499.0,107.4142,107.4325,107.3137,107.332,18499.0
2021-07-09 12:25:00,117.5,117.51,117.43,117.48,13556.0,107.332,107.3411,107.2681,107.3137,13556.0
2021-07-09 12:30:00,117.48,117.55,117.47,117.54,17725.0,107.3137,107.3777,107.3046,107.3686,17725.0
2021-07-09 12:35:00,117.54,117.66,117.5,117.66,19968.0,107.3686,107.4782,107.332,107.4782,19968.0
2021-07-09 12:40:00,117.64,117.68,117.57,117.59,16447.0,107.4599,107.4964,107.396,107.4142,16447.0
2021-07-09 12:45:00,117.58,117.59,117.49,117.5,15434.0,107.4051,107.4142,107.3229,107.332,15434.0
2021-07-09 12:50:00,117.51,117.59,117.46,117.57,21053.0,107.3411,107.4142,107.2955,107.396,21053.0
2021-07-09 12:55:00,117.58,117.58,117.46,117.46,19190.0,107.4051,107.4051,107.2955,107.2955,19190.0
2021-07-09 13:00:00,117.45,117.52,117.42,117.5,13472.0,107.2863,107.3503,107.2589,107.332,13472.0
2021-07-09 13:05:00,117.51,117.52,117.45,117.46,43838.0,107.3411,107.3503,107.2863,107.2955,43838.0
2021-07-09 13:10:00,117.46,117.54,117.46,117.54,13258.0,107.2955,107.3686,107.2955,107.3686,13258.0
2021-07-09 13:15:00,117.55,117.58,117.51,117.57,15842.0,107.3777,107.4051,107.3411,107.396,15842.0
2021-07-09 13:20:00,117.59,117.62,117.52,117.53,20111.0,107.4142,107.4416,107.3503,107.3594,20111.0
2021-07-09 13:25:00,117.53,117.57,117.5,117.57,28605.0,107.3594,107.396,107.332,107.396,28605.0
2021-07-09 13:30:00,117.57,117.63,117.57,117.61,22907.0,107.396,107.4508,107.396,107.4325,22907.0
2021-07-09 13:35:00,117.61,117.72,117.56,117.68,26691.0,107.4325,107.533,107.3868,107.4964,26691.0
2021-07-09 13:40:00,117.69,117.72,117.66,117.71,16223.0,107.5056,107.533,107.4782,107.5238,16223.0
2021-07-09 13:45:00,117.71,117.73,117.66,117.7,23643.0,107.5238,107.5421,107.4782,107.5147,23643.0
2021-07-09 13:50:00,117.7,117.72,117.66,117.67,13860.0,107.5147,107.533,107.4782,107.4873,13860.0
2021-07-09 13:55:00,117.65,117.74,117.65,117.66,20231.0,107.469,107.5512,107.469,107.4782,20231.0
2021-07-09 14:00:00,117.65,117.69,117.64,117.67,18094.0,107.469,107.5056,107.4599,107.4873,18094.0
2021-07-09 14:05:00,117.67,117.7,117.58,117.6,14213.0,107.4873,107.5147,107.4051,107.4234,14213.0
2021-07-09 14:10:00,117.59,117.64,117.58,117.58,18077.0,107.4142,107.4599,107.4051,107.4051,18077.0
2021-07-09 14:15:00,117.59,117.62,117.58,117.62,8000.0,107.4142,107.4416,107.4051,107.4416,8000.0
2021-07-09 14:20:00,117.62,117.62,117.56,117.58,28940.0,107.4416,107.4416,107.3868,107.4051,28940.0
2021-07-09 14:25:00,117.58,117.67,117.58,117.66,15380.0,107.4051,107.4873,107.4051,107.4782,15380.0
2021-07-09 14:30:00,117.66,117.68,117.62,117.62,9411.0,107.4782,107.4964,107.4416,107.4416,9411.0
2021-07-09 14:35:00,117.63,117.71,117.61,117.7,22675.0,107.4508,107.5238,107.4325,107.5147,22675.0
2021-07-09 14:40:00,117.69,117.73,117.66,117.71,28364.0,107.5056,107.5421,107.4782,107.5238,28364.0
2021-07-09 14:45:00,117.69,117.7,117.64,117.68,14994.0,107.5056,107.5147,107.4599,107.4964,14994.0
2021-07-09 14:50:00,117.67,117.7,117.66,117.67,9118.0,107.4873,107.5147,107.4782,107.4873,9118.0
2021-07-09 14:55:00,117.67,117.7,117.66,117.67,8534.0,107.4873,107.5147,107.4782,107.4873,8534.0
2021-07-09 15:00:00,117.68,117.7,117.55,117.57,13788.0,107.4964,107.5147,107.3777,107.396,13788.0
2021-07-09 15:05:00,117.57,117.64,117.57,117.64,9500.0,107.396,107.4599,107.396,107.4599,9500.0
2021-07-09 15:10:00,117.63,117.63,117.59,117.61,8582.0,107.4508,107.4508,107.4142,107.4325,8582.0
2021-07-09 15:15:00,117.61,117.65,117.59,117.61,14496.0,107.4325,107.469,107.4142,107.4325,14496.0
2021-07-09 15:20:00,117.59,117.61,117.55,117.57,7463.0,107.4142,107.4325,107.3777,107.396,7463.0
2021-07-09 15:25:00,117.57,117.61,117.5,117.56,26318.0,107.396,107.4325,107.332,107.3868,26318.0
2021-07-09 15:30:00,117.55,117.61,117.53,117.59,22450.0,107.3777,107.4325,107.3594,107.4142,22450.0
2021-07-09 15:35:00,117.6,117.64,117.54,117.63,41656.0,107.4234,107.4599,107.3686,107.4508,41656.0
2021-07-09 15:40:00,117.63,117.66,117.54,117.57,41506.0,107.4508,107.4782,107.3686,107.396,41506.0
2021-07-09 15:45:00,117.56,117.67,117.56,117.66,44145.0,107.3868,107.4873,107.3868,107.4782,44145.0
2021-07-09 15:50:00,117.68,117.71,117.5,117.53,108472.0,107.4964,107.5238,107.332,107.3594,108472.0
2021-07-09 15:55:00,117.51,117.59,117.43,117.48,146579.0,107.3411,107.4142,107.2681,107.3137,146579.0
2021-07-12 09:30:00,117.75,117.75,117.39,117.58,119855.0,107.5604,107.5604,107.2315,107.4051,119855.0
2021-07-12 09:35:00,117.6,117.83,117.58,117.82,46292.0,107.4234,107.6335,107.4051,107.6243,46292.0
2021-07-12 09:40:00,117.83,118.09,117.76,118.01,201606.0,107.6335,107.871,107.5695,107.7979,201606.0
2021-07-12 09:45:00,117.99,118.04,117.72,117.86,49265.0,107.7796,107.8253,107.533,107.6609,49265.0
2021-07-12 09:50:00,117.86,118.15,117.8,118.14,47996.0,107.6609,107.9258,107.6061,107.9166,47996.0
2021-07-12 09:55:00,118.14,118.3,118.12,118.26,75573.0,107.9166,108.0628,107.8984,108.0262,75573.0
2021-07-12 10:00:00,118.24,118.43,118.17,118.42,57246.0,108.008,108.1815,107.944,108.1724,57246.0
2021-07-12 10:05:00,118.43,118.59,118.37,118.52,93065.0,108.1815,108.3277,108.1267,108.2637,93065.0
2021-07-12 10:10:00,118.52,118.57,118.18,118.2,80406.0,108.2637,108.3094,107.9532,107.9714,80406.0
2021-07-12 10:15:00,118.18,118.24,118.06,118.24,42616.0,107.9532,108.008,107.8436,108.008,42616.0
2021-07-12 10:20:00,118.23,118.31,118.12,118.25,32131.0,107.9988,108.0719,107.8984,108.0171,32131.0
2021-07-12 10:25:00,118.27,118.45,118.24,118.42,29851.0,108.0354,108.1998,108.008,108.1724,29851.0
2021-07-12 10:30:00,118.43,118.52,118.34,118.46,29779.0,108.1815,108.2637,108.0993,108.2089,29779.0
2021-07-12 10:35:00,118.46,118.52,118.34,118.49,30213.0,108.2089,108.2637,108.0993,108.2363,30213.0
2021-07-12 10:40:00,118.5,118.51,118.27,118.35,28339.0,108.2455,108.2546,108.0354,108.1085,28339.0
2021-07-12 10:45:00,118.35,118.35,118.18,118.19,39989.0,108.1085,108.1085,107.9532,107.9623,39989.0
2021-07-12 10:50:00,118.17,118.25,118.12,118.12,44192.0,107.944,108.0171,107.8984,107.8984,44192.0
2021-07-12 10:55:00,118.12,118.23,118.06,118.23,34894.0,107.8984,107.9988,107.8436,107.9988,34894.0
2021-07-12 11:00:00,118.24,118.27,118.15,118.21,19960.0,108.008,108.0354,107.9258,107.9806,19960.0
2021-07-12 11:05:00,118.21,118.28,118.12,118.21,19100.0,107.9806,108.0445,107.8984,107.9806,19100.0
2021-07-12 11:10:00,118.22,118.25,118.18,118.24,23161.0,107.9897,108.0171,107.9532,108.008,23161.0
2021-07-12 11:15:00,118.25,118.35,118.24,118.31,20180.0,108.0171,108.1085,108.008,108.0719,20180.0
2021-07-12 11:20:00,118.33,118.36,118.2,118.27,16106.0,108.0902,108.1176,107.9714,108.0354,16106.0
2021-07-12 11:25:00,118.27,118.27,118.15,118.19,15466.0,108.0354,108.0354,107.9258,107.9623,15466.0
2021-07-12 11:30:00,118.19,118.23,118.1,118.2,22380.0,107.9623,107.9988,107.8801,107.9714,22380.0
2021-07-12 11:35:00,118.2,118.25,118.16,118.25,13162.0,107.9714,108.0171,107.9349,108.0171,13162.0
2021-07-12 11:40:00,118.25,118.3,118.21,118.24,19491.0,108.0171,108.0628,107.9806,108.008,19491.0
2021-07-12 11:45:00,118.23,118.36,118.23,118.3,24508.0,107.9988,108.1176,107.9988,108.0628,24508.0
2021-07-12 11:50:00,118.3,118.36,118.29,118.35,15563.0,108.0628,108.1176,108.0537,108.1085,15563.0
2021-07-12 11:55:00,118.36,118.43,118.33,118.41,20454.0,108.1176,108.1815,108.0902,108.1633,20454.0
2021-07-12 12:00:00,118.41,118.43,118.37,118.42,19505.0,108.1633,108.1815,108.1267,108.1724,19505.0
2021-07-12 12:05:00,118.42,118.43,118.35,118.35,16619.0,108.1724,108.1815,108.1085,108.1085,16619.0
2021-07-12 12:10:00,118.36,118.39,118.33,118.39,13167.0,108.1176,108.145,108.0902,108.145,13167.0
2021-07-12 12:15:00,118.39,118.52,118.37,118.47,35299.0,108.145,108.2637,108.1267,108.2181,35299.0
2021-07-12 12:20:00,118.47,118.47,118.4,118.42,10528.0,108.2181,108.2181,108.1541,108.1724,10528.0
2021-07-12 12:25:00,118.42,118.45,118.3,118.3,19632.0,108.1724,108.1998,108.0628,108.0628,19632.0
2021-07-12 12:30:00,118.29,118.32,118.26,118.28,16183.0,108.0537,108.0811,108.0262,108.0445,16183.0
2021-07-12 12:35:00,118.27,118.42,118.27,118.41,14399.0,108.0354,108.1724,108.0354,108.1633,14399.0
2021-07-12 12:40:00,118.4,118.49,118.36,118.49,11566.0,108.1541,108.2363,108.1176,108.2363,11566.0
2021-07-12 12:45:00,118.49,118.58,118.49,118.57,16825.0,108.2363,108.3186,108.2363,108.3094,16825.0
2021-07-12 12:50:00,118.56,118.62,118.51,118.62,29071.0,108.3003,108.3551,108.2546,108.3551,29071.0
2021-07-12 12:55:00,118.61,118.61,118.54,118.55,23010.0,108.346,108.346,108.282,108.2912,23010.0
2021-07-12 13:00:00,118.56,118.57,118.45,118.48,18346.0,108.3003,108.3094,108.1998,108.2272,18346.0
2021-07-12 13:05:00,118.48,118.53,118.46,118.5,11853.0,108.2272,108.2729,108.2089,108.2455,11853.0
2021-07-12 13:10:00,118.51,118.57,118.5,118.57,17225.0,108.2546,108.3094,108.2455,108.3094,17225.0
2021-07-12 13:15:00,118.58,118.62,118.53,118.61,15381.0,108.3186,108.3551,108.2729,108.346,15381.0
2021-07-12 13:20:00,118.61,118.65,118.54,118.59,18759.0,108.346,108.3825,108.282,108.3277,18759.0
2021-07-12 13:25:00,118.59,118.72,118.57,118.7,21285.0,108.3277,108.4464,108.3094,108.4282,21285.0
2021-07-12 13:30:00,118.69,118.71,118.65,118.67,16283.0,108.419,108.4373,108.3825,108.4008,16283.0
2021-07-12 13:35:00,118.68,118.69,118.6,118.61,18972.0,108.4099,108.419,108.3368,108.346,18972.0
2021-07-12 13:40:00,118.61,118.71,118.59,118.62,16782.0,108.346,108.4373,108.3277,108.3551,16782.0
2021-07-12 13:45:00,118.62,118.66,118.55,118.65,29822.0,108.3551,108.3916,108.2912,108.3825,29822.0
2021-07-12 13:50:00,118.65,118.65,118.58,118.64,17614.0,108.3825,108.3825,108.3186,108.3734,17614.0
2021-07-12 13:55:00,118.64,118.68,118.6,118.68,13068.0,108.3734,108.4099,108.3368,108.4099,13068.0
2021-07-12 14:00:00,118.68,118.71,118.64,118.7,15362.0,108.4099,108.4373,108.3734,108.4282,15362.0
2021-07-12 14:05:00,118.71,118.72,118.65,118.68,16503.0,108.4373,108.4464,108.3825,108.4099,16503.0
2021-07-12 14:10:00,118.69,118.75,118.61,118.63,36661.0,108.419,108.4738,108.346,108.3642,36661.0
2021-07-12 14:15:00,118.64,118.69,118.63,118.65,12129.0,108.3734,108.419,108.3642,108.3825,12129.0
2021-07-12 14:20:00,118.65,118.72,118.65,118.69,11917.0,108.3825,108.4464,108.3825,108.419,11917.0
2021-07-12 14:25:00,118.7,118.76,118.69,118.76,21363.0,108.4282,108.483,108.419,108.483,21363.0
2021-07-12 14:30:00,118.76,118.78,118.7,118.74,45761.0,108.483,108.5012,108.4282,108.4647,45761.0
2021-07-12 14:35:00,118.72,118.73,118.61,118.64,21325.0,108.4464,108.4556,108.346,108.3734,21325.0
2021-07-12 14:40:00,118.64,118.65,118.56,118.57,15584.0,108.3734,108.3825,108.3003,108.3094,15584.0
2021-07-12 14:45:00,118.57,118.57,118.46,118.5,19162.0,108.3094,108.3094,108.2089,108.2455,19162.0
2021-07-12 14:50:00,118.51,118.59,118.47,118.49,30883.0,108.2546,108.3277,108.2181,108.2363,30883.0
2021-07-12 14:55:00,118.49,118.56,118.48,118.52,16689.0,108.2363,108.3003,108.2272,108.2637,16689.0
2021-07-12 15:00:00,118.53,118.54,118.44,118.47,19519.0,108.2729,108.282,108.1907,108.2181,19519.0
2021-07-12 15:05:00,118.46,118.47,118.4,118.44,23319.0,108.2089,108.2181,108.1541,108.1907,23319.0
2021-07-12 15:10:00,118.42,118.5,118.41,118.45,27063.0,108.1724,108.2455,108.1633,108.1998,27063.0
2021-07-12 15:15:00,118.46,118.57,118.45,118.57,47084.0,108.2089,108.3094,108.1998,108.3094,47084.0
2021-07-12 15:20:00,118.56,118.59,118.54,118.57,26018.0,108.3003,108.3277,108.282,108.3094,26018.0
2021-07-12 15:25:00,118.57,118.58,118.46,118.52,28919.0,108.3094,108.3186,108.2089,108.2637,28919.0
2021-07-12 15:30:00,118.52,118.54,118.47,118.49,22953.0,108.2637,108.282,108.2181,108.2363,22953.0
2021-07-12 15:35:00,118.5,118.51,118.42,118.42,31039.0,108.2455,108.2546,108.1724,108.1724,31039.0
2021-07-12 15:40:00,118.43,118.49,118.42,118.46,32727.0,108.1815,108.2363,108.1724,108.2089,32727.0
2021-07-12 15:45:00,118.47,118.48,118.35,118.37,36472.0,108.2181,108.2272,108.1085,108.1267,36472.0
2021-07-12 15:50:00,118.39,118.44,118.13,118.2,142027.0,108.145,108.1907,107.9075,107.9714,142027.0
2021-07-12 15:55:00,118.22,118.48,118.2,118.45,204905.0,107.9897,108.2272,107.9714,108.1998,204905.0
2021-07-13 09:30:00,118.51,119.23,118.45,119.14,173561.0,108.2546,108.9123,108.1998,108.8301,173561.0
2021-07-13 09:35:00,119.14,119.34,119.04,119.22,73094.0,108.8301,109.0128,108.7387,108.9032,73094.0
2021-07-13 09:40:00,119.25,119.29,118.89,118.98,49979.0,108.9306,108.9671,108.6017,108.6839,49979.0
2021-07-13 09:45:00,119.04,119.1,118.8,118.96,69641.0,108.7387,108.7936,108.5195,108.6657,69641.0
2021-07-13 09:50:00,118.96,119.08,118.85,119.04,37524.0,108.6657,108.7753,108.5652,108.7387,37524.0
2021-07-13 09:55:00,119.04,119.11,118.86,118.87,37616.0,108.7387,108.8027,108.5743,108.5835,37616.0
2021-07-13 10:00:00,118.88,118.99,118.8,118.95,51110.0,108.5926,108.6931,108.5195,108.6565,51110.0
2021-07-13 10:05:00,118.93,119.2,118.9,119.16,28260.0,108.6383,108.8849,108.6109,108.8484,28260.0
2021-07-13 10:10:00,119.17,119.36,119.17,119.34,24888.0,108.8575,109.0311,108.8575,109.0128,24888.0
2021-07-13 10:15:00,119.32,119.32,118.95,118.98,23825.0,108.9945,108.9945,108.6565,108.6839,23825.0
2021-07-13 10:20:00,118.99,119.07,118.9,119.03,24339.0,108.6931,108.7662,108.6109,108.7296,24339.0
2021-07-13 10:25:00,119.01,119.05,118.96,119.04,24096.0,108.7113,108.7479,108.6657,108.7387,24096.0
2021-07-13 10:30:00,119.04,119.19,119.01,119.14,39815.0,108.7387,108.8758,108.7113,108.8301,39815.0
2021-07-13 10:35:00,119.14,119.27,119.14,119.21,23868.0,108.8301,108.9488,108.8301,108.894,23868.0
2021-07-13 10:40:00,119.21,119.21,119.01,119.11,45476.0,108.894,108.894,108.7113,108.8027,45476.0
2021-07-13 10:45:00,119.11,119.22,119.09,119.2,14026.0,108.8027,108.9032,108.7844,108.8849,14026.0
2021-07-13 10:50:00,119.18,119.62,119.15,119.59,93571.0,108.8666,109.2686,108.8392,109.2412,93571.0
2021-07-13 10:55:00,119.59,119.92,119.55,119.55,175207.0,109.2412,109.5426,109.2046,109.2046,175207.0
2021-07-13 11:00:00,119.56,119.75,119.55,119.66,40011.0,109.2138,109.3873,109.2046,109.3051,40011.0
2021-07-13 11:05:00,119.64,119.68,119.44,119.56,72398.0,109.2868,109.3234,109.1041,109.2138,72398.0
2021-07-13 11:10:00,119.56,119.76,119.5,119.71,61302.0,109.2138,109.3964,109.1589,109.3508,61302.0
2021-07-13 11:15:00,119.75,119.75,119.62,119.65,23281.0,109.3873,109.3873,109.2686,109.296,23281.0
2021-07-13 11:20:00,119.65,119.76,119.64,119.73,15493.0,109.296,109.3964,109.2868,109.369,15493.0
2021-07-13 11:25:00,119.74,119.89,119.74,119.89,30957.0,109.3782,109.5152,109.3782,109.5152,30957.0
2021-07-13 11:30:00,119.88,119.99,119.85,119.94,44296.0,109.5061,109.6065,109.4787,109.5609,44296.0
2021-07-13 11:35:00,119.94,119.96,119.69,119.73,39656.0,109.5609,109.5791,109.3325,109.369,39656.0
2021-07-13 11:40:00,119.69,119.87,119.59,119.62,136778.0,109.3325,109.4969,109.2412,109.2686,136778.0
2021-07-13 11:45:00,119.62,119.64,119.45,119.49,30068.0,109.2686,109.2868,109.1133,109.1498,30068.0
2021-07-13 11:50:00,119.49,119.58,119.44,119.51,21566.0,109.1498,109.232,109.1041,109.1681,21566.0
2021-07-13 11:55:00,119.51,119.64,119.49,119.64,18345.0,109.1681,109.2868,109.1498,109.2868,18345.0
2021-07-13 12:00:00,119.64,119.75,119.53,119.53,304131.0,109.2868,109.3873,109.1863,109.1863,304131.0
2021-07-13 12:05:00,119.53,119.79,119.52,119.76,121469.0,109.1863,109.4238,109.1772,109.3964,121469.0
2021-07-13 12:10:00,119.75,119.75,119.58,119.65,69784.0,109.3873,109.3873,109.232,109.296,69784.0
2021-07-13 12:15:00,119.65,119.67,119.51,119.58,67956.0,109.296,109.3142,109.1681,109.232,67956.0
2021-07-13 12:20:00,119.57,119.58,119.48,119.52,28922.0,109.2229,109.232,109.1407,109.1772,28922.0
2021-07-13 12:25:00,119.53,119.58,119.49,119.52,18882.0,109.1863,109.232,109.1498,109.1772,18882.0
2021-07-13 12:30:00,119.52,119.64,119.5,119.61,33950.0,109.1772,109.2868,109.1589,109.2594,33950.0
2021-07-13 12:35:00,119.61,119.7,119.61,119.67,21666.0,109.2594,109.3416,109.2594,109.3142,21666.0
2021-07-13 12:40:00,119.66,119.7,119.59,119.63,18362.0,109.3051,109.3416,109.2412,109.2777,18362.0
2021-07-13 12:45:00,119.64,119.73,119.63,119.73,14076.0,109.2868,109.369,109.2777,109.369,14076.0
2021-07-13 12:50:00,119.72,119.86,119.7,119.81,20983.0,109.3599,109.4878,109.3416,109.4421,20983.0
2021-07-13 12:55:00,119.8,119.84,119.7,119.74,24893.0,109.433,109.4695,109.3416,109.3782,24893.0
2021-07-13 13:00:00,119.73,119.77,119.54,119.59,19946.0,109.369,109.4056,109.1955,109.2412,19946.0
2021-07-13 13:05:00,119.61,119.64,119.57,119.58,13830.0,109.2594,109.2868,109.2229,109.232,13830.0
2021-07-13 13:10:00,119.56,119.6,119.51,119.57,24131.0,109.2138,109.2503,109.1681,109.2229,24131.0
2021-07-13 13:15:00,119.57,119.6,119.47,119.51,42634.0,109.2229,109.2503,109.1315,109.1681,42634.0
2021-07-13 13:20:00,119.5,119.66,119.46,119.56,29218.0,109.1589,109.3051,109.1224,109.2138,29218.0
2021-07-13 13:25:00,119.55,119.57,119.49,119.55,48816.0,109.2046,109.2229,109.1498,109.2046,48816.0
2021-07-13 13:30:00,119.54,119.59,119.49,119.58,19468.0,109.1955,109.2412,109.1498,109.232,19468.0
2021-07-13 13:35:00,119.57,119.57,119.49,119.54,23293.0,109.2229,109.2229,109.1498,109.1955,23293.0
2021-07-13 13:40:00,119.56,119.63,119.34,119.53,27662.0,109.2138,109.2777,109.0128,109.1863,27662.0
2021-07-13 13:45:00,119.51,119.71,119.49,119.68,19306.0,109.1681,109.3508,109.1498,109.3234,19306.0
2021-07-13 13:50:00,119.69,119.73,119.63,119.7,17016.0,109.3325,109.369,109.2777,109.3416,17016.0
2021-07-13 13:55:00,119.71,119.79,119.71,119.75,25071.0,109.3508,109.4238,109.3508,109.3873,25071.0
2021-07-13 14:00:00,119.74,119.74,119.47,119.53,31235.0,109.3782,109.3782,109.1315,109.1863,31235.0
2021-07-13 14:05:00,119.53,119.65,119.53,119.6,20555.0,109.1863,109.296,109.1863,109.2503,20555.0
2021-07-13 14:10:00,119.64,119.77,119.63,119.77,24876.0,109.2868,109.4056,109.2777,109.4056,24876.0
2021-07-13 14:15:00,119.75,119.8,119.66,119.79,29837.0,109.3873,109.433,109.3051,109.4238,29837.0
2021-07-13 14:20:00,119.8,119.85,119.69,119.78,42249.0,109.433,109.4787,109.3325,109.4147,42249.0
2021-07-13 14:25:00,119.78,119.93,119.77,119.9,37209.0,109.4147,109.5517,109.4056,109.5243,37209.0
2021-07-13 14:30:00,119.9,119.9,119.81,119.82,29436.0,109.5243,109.5243,109.4421,109.4513,29436.0
2021-07-13 14:35:00,119.83,119.89,119.75,119.77,20594.0,109.4604,109.5152,109.3873,109.4056,20594.0
2021-07-13 14:40:00,119.79,119.82,119.63,119.69,22940.0,109.4238,109.4513,109.2777,109.3325,22940.0
2021-07-13 14:45:00,119.69,119.73,119.61,119.7,16006.0,109.3325,109.369,109.2594,109.3416,16006.0
2021-07-13 14:50:00,119.71,119.8,119.66,119.68,29841.0,109.3508,109.433,109.3051,109.3234,29841.0
2021-07-13 14:55:00,119.69,119.79,119.67,119.77,40361.0,109.3325,109.4238,109.3142,109.4056,40361.0
2021-07-13 15:00:00,119.76,119.76,119.69,119.71,29212.0,109.3964,109.3964,109.3325,109.3508,29212.0
2021-07-13 15:05:00,119.7,119.77,119.66,119.67,25641.0,109.3416,109.4056,109.3051,109.3142,25641.0
2021-07-13 15:10:00,119.67,119.68,119.57,119.67,25085.0,109.3142,109.3234,109.2229,109.3142,25085.0
2021-07-13 15:15:00,119.69,119.71,119.63,119.69,27828.0,109.3325,109.3508,109.2777,109.3325,27828.0
2021-07-13 15:20:00,119.67,119.69,119.5,119.53,19265.0,109.3142,109.3325,109.1589,109.1863,19265.0
2021-07-13 15:25:00,119.53,119.59,119.43,119.46,45961.0,109.1863,109.2412,109.095,109.1224,45961.0
2021-07-13 15:30:00,119.46,119.47,119.32,119.39,38893.0,109.1224,109.1315,108.9945,109.0585,38893.0
2021-07-13 15:35:00,119.38,119.42,119.29,119.4,51209.0,109.0493,109.0859,108.9671,109.0676,51209.0
2021-07-13 15:40:00,119.4,119.53,119.39,119.5,54712.0,109.0676,109.1863,109.0585,109.1589,54712.0
2021-07-13 15:45:00,119.51,119.53,119.35,119.41,60962.0,109.1681,109.1863,109.0219,109.0767,60962.0
2021-07-13 15:50:00,119.42,119.53,119.33,119.44,163677.0,109.0859,109.1863,109.0037,109.1041,163677.0
2021-07-13 15:55:00,119.44,119.59,119.33,119.59,282100.0,109.1041,109.2412,109.0037,109.2412,282100.0
2021-07-14 09:30:00,119.97,120.6,119.68,120.48,262488.0,109.5883,110.1638,109.3234,110.0541,262488.0
2021-07-14 09:35:00,120.47,120.47,119.81,120.05,78511.0,110.045,110.045,109.4421,109.6613,78511.0
2021-07-14 09:40:00,120.07,120.4,119.99,120.17,107036.0,109.6796,109.9811,109.6065,109.771,107036.0
2021-07-14 09:45:00,120.17,120.39,119.93,120.36,42295.0,109.771,109.9719,109.5517,109.9445,42295.0
2021-07-14 09:50:00,120.38,120.8,120.37,120.78,86077.0,109.9628,110.3464,109.9537,110.3282,86077.0
2021-07-14 09:55:00,120.78,120.83,120.54,120.57,52761.0,110.3282,110.3739,110.1089,110.1363,52761.0
2021-07-14 10:00:00,120.62,120.72,120.41,120.42,43232.0,110.182,110.2734,109.9902,109.9993,43232.0
2021-07-14 10:05:00,120.44,120.44,120.25,120.3,34736.0,110.0176,110.0176,109.844,109.8897,34736.0
2021-07-14 10:10:00,120.31,120.43,120.3,120.33,51052.0,109.8988,110.0085,109.8897,109.9171,51052.0
2021-07-14 10:15:00,120.31,120.46,120.28,120.45,23650.0,109.8988,110.0359,109.8714,110.0267,23650.0
2021-07-14 10:20:00,120.43,120.58,120.39,120.4,31334.0,110.0085,110.1455,109.9719,109.9811,31334.0
2021-07-14 10:25:00,120.36,120.62,120.33,120.5,23229.0,109.9445,110.182,109.9171,110.0724,23229.0
2021-07-14 10:30:00,120.49,120.51,120.3,120.37,37940.0,110.0633,110.0815,109.8897,109.9537,37940.0
2021-07-14 10:35:00,120.35,120.36,120.13,120.25,33886.0,109.9354,109.9445,109.7344,109.844,33886.0
2021-07-14 10:40:00,120.23,120.41,120.21,120.41,13519.0,109.8258,109.9902,109.8075,109.9902,13519.0
2021-07-14 10:45:00,120.42,120.64,120.38,120.59,19359.0,109.9993,110.2003,109.9628,110.1546,19359.0
2021-07-14 10:50:00,120.58,120.68,120.56,120.59,31928.0,110.1455,110.2368,110.1272,110.1546,31928.0
2021-07-14 10:55:00,120.61,120.62,120.52,120.59,13451.0,110.1729,110.182,110.0907,110.1546,13451.0
2021-07-14 11:00:00,120.6,120.6,120.38,120.42,16125.0,110.1638,110.1638,109.9628,109.9993,16125.0
2021-07-14 11:05:00,120.42,120.45,120.29,120.34,19847.0,109.9993,110.0267,109.8806,109.9263,19847.0
2021-07-14 11:10:00,120.36,120.36,120.21,120.3,21919.0,109.9445,109.9445,109.8075,109.8897,21919.0
2021-07-14 11:15:00,120.27,120.33,120.17,120.29,27362.0,109.8623,109.9171,109.771,109.8806,27362.0
2021-07-14 11:20:00,120.27,120.32,120.17,120.23,24868.0,109.8623,109.908,109.771,109.8258,24868.0
2021-07-14 11:25:00,120.28,120.28,120.01,120.08,22759.0,109.8714,109.8714,109.6248,109.6888,22759.0
2021-07-14 11:30:00,120.04,120.2,120.04,120.17,20739.0,109.6522,109.7984,109.6522,109.771,20739.0
2021-07-14 11:35:00,120.17,120.18,120.07,120.08,10140.0,109.771,109.7801,109.6796,109.6888,10140.0
2021-07-14 11:40:00,120.09,120.11,119.95,120.04,21642.0,109.6979,109.7162,109.57,109.6522,21642.0
2021-07-14 11:45:00,120.05,120.11,119.9,119.99,13853.0,109.6613,109.7162,109.5243,109.6065,13853.0
2021-07-14 11:50:00,119.99,120.03,119.85,119.87,24176.0,109.6065,109.6431,109.4787,109.4969,24176.0
2021-07-14 11:55:00,119.88,119.92,119.81,119.89,15570.0,109.5061,109.5426,109.4421,109.5152,15570.0
2021-07-14 12:00:00,119.91,120.02,119.9,119.91,17107.0,109.5335,109.6339,109.5243,109.5335,17107.0
2021-07-14 12:05:00,119.93,120.0,119.86,119.94,73150.0,109.5517,109.6157,109.4878,109.5609,73150.0
2021-07-14 12:10:00,119.95,119.95,119.86,119.87,32501.0,109.57,109.57,109.4878,109.4969,32501.0
2021-07-14 12:15:00,119.87,119.94,119.86,119.89,10006.0,109.4969,109.5609,109.4878,109.5152,10006.0
2021-07-14 12:20:00,119.91,119.91,119.84,119.9,13046.0,109.5335,109.5335,109.4695,109.5243,13046.0
2021-07-14 12:25:00,119.91,119.95,119.9,119.95,19214.0,109.5335,109.57,109.5243,109.57,19214.0
2021-07-14 12:30:00,119.94,120.11,119.94,120.1,35032.0,109.5609,109.7162,109.5609,109.707,35032.0
2021-07-14 12:35:00,120.09,120.11,120.03,120.1,16614.0,109.6979,109.7162,109.6431,109.707,16614.0
2021-07-14 12:40:00,120.1,120.12,120.09,120.09,27977.0,109.707,109.7253,109.6979,109.6979,27977.0
2021-07-14 12:45:00,120.09,120.11,120.04,120.1,18609.0,109.6979,109.7162,109.6522,109.707,18609.0
2021-07-14 12:50:00,120.1,120.12,120.0,120.02,22376.0,109.707,109.7253,109.6157,109.6339,22376.0
2021-07-14 12:55:00,120.02,120.05,120.0,120.02,4655.0,109.6339,109.6613,109.6157,109.6339,4655.0
2021-07-14 13:00:00,120.04,120.07,120.01,120.02,10915.0,109.6522,109.6796,109.6248,109.6339,10915.0
2021-07-14 13:05:00,120.03,120.13,120.02,120.08,34677.0,109.6431,109.7344,109.6339,109.6888,34677.0
2021-07-14 13:10:00,120.08,120.12,120.02,120.05,19138.0,109.6888,109.7253,109.6339,109.6613,19138.0
2021-07-14 13:15:00,120.06,120.07,119.96,119.99,10075.0,109.6705,109.6796,109.5791,109.6065,10075.0
2021-07-14 13:20:00,119.98,119.99,119.89,119.94,65012.0,109.5974,109.6065,109.5152,109.5609,65012.0
2021-07-14 13:25:00,119.94,119.98,119.87,119.93,29354.0,109.5609,109.5974,109.4969,109.5517,29354.0
2021-07-14 13:30:00,119.92,119.99,119.92,119.97,16719.0,109.5426,109.6065,109.5426,109.5883,16719.0
2021-07-14 13:35:00,119.97,120.01,119.91,119.95,27106.0,109.5883,109.6248,109.5335,109.57,27106.0
2021-07-14 13:40:00,119.97,119.99,119.89,119.93,15362.0,109.5883,109.6065,109.5152,109.5517,15362.0
2021-07-14 13:45:00,119.97,119.97,119.87,119.91,9528.0,109.5883,109.5883,109.4969,109.5335,9528.0
2021-07-14 13:50:00,119.92,119.94,119.82,119.89,15886.0,109.5426,109.5609,109.4513,109.5152,15886.0
2021-07-14 13:55:00,119.89,119.91,119.86,119.9,10689.0,109.5152,109.5335,109.4878,109.5243,10689.0
2021-07-14 14:00:00,119.9,120.01,119.9,119.97,55468.0,109.5243,109.6248,109.5243,109.5883,55468.0
2021-07-14 14:05:00,119.97,119.99,119.91,119.97,6119.0,109.5883,109.6065,109.5335,109.5883,6119.0
2021-07-14 14:10:00,119.95,120.07,119.93,120.07,21806.0,109.57,109.6796,109.5517,109.6796,21806.0
2021-07-14 14:15:00,120.07,120.13,120.06,120.1,12644.0,109.6796,109.7344,109.6705,109.707,12644.0
2021-07-14 14:20:00,120.11,120.15,120.08,120.1,14046.0,109.7162,109.7527,109.6888,109.707,14046.0
2021-07-14 14:25:00,120.09,120.15,119.99,119.99,18717.0,109.6979,109.7527,109.6065,109.6065,18717.0
2021-07-14 14:30:00,120.0,120.02,119.95,119.96,42124.0,109.6157,109.6339,109.57,109.5791,42124.0
2021-07-14 14:35:00,119.96,120.04,119.93,120.0,25278.0,109.5791,109.6522,109.5517,109.6157,25278.0
2021-07-14 14:40:00,119.98,120.05,119.95,120.02,13340.0,109.5974,109.6613,109.57,109.6339,13340.0
2021-07-14 14:45:00,120.03,120.09,120.01,120.02,25559.0,109.6431,109.6979,109.6248,109.6339,25559.0
2021-07-14 14:50:00,120.03,120.09,120.02,120.06,23860.0,109.6431,109.6979,109.6339,109.6705,23860.0
2021-07-14 14:55:00,120.06,120.09,120.05,120.07,17585.0,109.6705,109.6979,109.6613,109.6796,17585.0
2021-07-14 15:00:00,120.06,120.08,120.02,120.06,19717.0,109.6705,109.6888,109.6339,109.6705,19717.0
2021-07-14 15:05:00,120.06,120.11,120.01,120.09,21876.0,109.6705,109.7162,109.6248,109.6979,21876.0
2021-07-14 15:10:00,120.09,120.09,120.01,120.02,21087.0,109.6979,109.6979,109.6248,109.6339,21087.0
2021-07-14 15:15:00,120.02,120.09,119.94,120.03,33273.0,109.6339,109.6979,109.5609,109.6431,33273.0
2021-07-14 15:20:00,120.04,120.07,120.0,120.03,62294.0,109.6522,109.6796,109.6157,109.6431,62294.0
2021-07-14 15:25:00,120.04,120.05,119.94,120.02,37384.0,109.6522,109.6613,109.5609,109.6339,37384.0
2021-07-14 15:30:00,120.01,120.06,120.0,120.02,33604.0,109.6248,109.6705,109.6157,109.6339,33604.0
2021-07-14 15:35:00,120.02,120.11,119.98,120.0,23815.0,109.6339,109.7162,109.5974,109.6157,23815.0
2021-07-14 15:40:00,120.0,120.05,119.96,119.98,32543.0,109.6157,109.6613,109.5791,109.5974,32543.0
2021-07-14 15:45:00,119.97,120.05,119.94,119.97,47092.0,109.5883,109.6613,109.5609,109.5883,47092.0
2021-07-14 15:50:00,119.97,120.04,119.74,119.89,257756.0,109.5883,109.6522,109.3782,109.5152,257756.0
2021-07-14 15:55:00,119.89,119.97,119.68,119.78,466102.0,109.5152,109.5883,109.3234,109.4147,466102.0
2021-07-15 09:30:00,119.39,119.58,119.06,119.1,137149.0,109.0585,109.232,108.757,108.7936,137149.0
2021-07-15 09:35:00,119.09,119.29,119.05,119.24,42007.0,108.7844,108.9671,108.7479,108.9214,42007.0
2021-07-15 09:40:00,119.23,119.23,118.78,119.06,237559.0,108.9123,108.9123,108.5012,108.757,237559.0
2021-07-15 09:45:00,119.06,119.34,119.01,119.27,55141.0,108.757,109.0128,108.7113,108.9488,55141.0
2021-07-15 09:50:00,119.25,119.37,119.01,119.01,28629.0,108.9306,109.0402,108.7113,108.7113,28629.0
2021-07-15 09:55:00,119.02,119.13,118.94,119.05,26642.0,108.7205,108.821,108.6474,108.7479,26642.0
2021-07-15 10:00:00,119.04,119.32,119.03,119.17,33084.0,108.7387,108.9945,108.7296,108.8575,33084.0
2021-07-15 10:05:00,119.16,119.16,118.98,119.07,27534.0,108.8484,108.8484,108.6839,108.7662,27534.0
2021-07-15 10:10:00,119.08,119.11,118.93,118.96,228528.0,108.7753,108.8027,108.6383,108.6657,228528.0
2021-07-15 10:15:00,118.94,119.06,118.72,118.72,25671.0,108.6474,108.757,108.4464,108.4464,25671.0
2021-07-15 10:20:00,118.7,118.85,118.68,118.77,21637.0,108.4282,108.5652,108.4099,108.4921,21637.0
2021-07-15 10:25:00,118.74,118.78,118.51,118.53,29132.0,108.4647,108.5012,108.2546,108.2729,29132.0
2021-07-15 10:30:00,118.53,118.78,118.53,118.66,24501.0,108.2729,108.5012,108.2729,108.3916,24501.0
2021-07-15 10:35:00,118.66,118.68,118.52,118.62,24122.0,108.3916,108.4099,108.2637,108.3551,24122.0
2021-07-15 10:40:00,118.6,118.6,118.34,118.39,67192.0,108.3368,108.3368,108.0993,108.145,67192.0
2021-07-15 10:45:00,118.37,118.41,118.22,118.27,242640.0,108.1267,108.1633,107.9897,108.0354,242640.0
2021-07-15 10:50:00,118.26,118.45,118.18,118.26,33609.0,108.0262,108.1998,107.9532,108.0262,33609.0
2021-07-15 10:55:00,118.25,118.38,118.21,118.31,23566.0,108.0171,108.1359,107.9806,108.0719,23566.0
2021-07-15 11:00:00,118.3,118.37,118.19,118.22,25472.0,108.0628,108.1267,107.9623,107.9897,25472.0
2021-07-15 11:05:00,118.21,118.45,118.2,118.38,30908.0,107.9806,108.1998,107.9714,108.1359,30908.0
2021-07-15 11:10:00,118.34,118.48,118.31,118.44,23098.0,108.0993,108.2272,108.0719,108.1907,23098.0
2021-07-15 11:15:00,118.43,118.49,118.4,118.42,16640.0,108.1815,108.2363,108.1541,108.1724,16640.0
2021-07-15 11:20:00,118.4,118.51,118.4,118.49,15395.0,108.1541,108.2546,108.1541,108.2363,15395.0
2021-07-15 11:25:00,118.48,118.58,118.43,118.56,18950.0,108.2272,108.3186,108.1815,108.3003,18950.0
2021-07-15 11:30:00,118.56,118.57,118.46,118.49,18070.0,108.3003,108.3094,108.2089,108.2363,18070.0
2021-07-15 11:35:00,118.5,118.5,118.38,118.39,15469.0,108.2455,108.2455,108.1359,108.145,15469.0
2021-07-15 11:40:00,118.4,118.43,118.35,118.4,14365.0,108.1541,108.1815,108.1085,108.1541,14365.0
2021-07-15 11:45:00,118.4,118.48,118.36,118.36,20450.0,108.1541,108.2272,108.1176,108.1176,20450.0
2021-07-15 11:50:00,118.36,118.42,118.34,118.38,16285.0,108.1176,108.1724,108.0993,108.1359,16285.0
2021-07-15 11:55:00,118.38,118.48,118.38,118.44,40348.0,108.1359,108.2272,108.1359,108.1907,40348.0
2021-07-15 12:00:00,118.42,118.43,118.27,118.34,25831.0,108.1724,108.1815,108.0354,108.0993,25831.0
2021-07-15 12:05:00,118.33,118.45,118.31,118.32,19467.0,108.0902,108.1998,108.0719,108.0811,19467.0
2021-07-15 12:10:00,118.32,118.53,118.3,118.53,44774.0,108.0811,108.2729,108.0628,108.2729,44774.0
2021-07-15 12:15:00,118.5,118.6,118.43,118.57,51015.0,108.2455,108.3368,108.1815,108.3094,51015.0
2021-07-15 12:20:00,118.54,118.66,118.51,118.65,21892.0,108.282,108.3916,108.2546,108.3825,21892.0
2021-07-15 12:25:00,118.65,118.65,118.58,118.63,9524.0,108.3825,108.3825,108.3186,108.3642,9524.0
2021-07-15 12:30:00,118.65,118.74,118.62,118.7,22541.0,108.3825,108.4647,108.3551,108.4282,22541.0
2021-07-15 12:35:00,118.71,118.86,118.66,118.85,17807.0,108.4373,108.5743,108.3916,108.5652,17807.0
2021-07-15 12:40:00,118.86,118.96,118.84,118.94,13139.0,108.5743,108.6657,108.5561,108.6474,13139.0
2021-07-15 12:45:00,118.97,119.07,118.93,119.02,17562.0,108.6748,108.7662,108.6383,108.7205,17562.0
2021-07-15 12:50:00,119.02,119.16,119.02,119.14,17887.0,108.7205,108.8484,108.7205,108.8301,17887.0
2021-07-15 12:55:00,119.14,119.25,119.06,119.23,34707.0,108.8301,108.9306,108.757,108.9123,34707.0
2021-07-15 13:00:00,119.23,119.29,119.16,119.23,39438.0,108.9123,108.9671,108.8484,108.9123,39438.0
2021-07-15 13:05:00,119.25,119.35,119.24,119.3,35464.0,108.9306,109.0219,108.9214,108.9763,35464.0
2021-07-15 13:10:00,119.29,119.29,118.86,118.87,55011.0,108.9671,108.9671,108.5743,108.5835,55011.0
2021-07-15 13:15:00,118.88,119.0,118.68,118.72,65127.0,108.5926,108.7022,108.4099,108.4464,65127.0
2021-07-15 13:20:00,118.72,118.8,118.68,118.79,27893.0,108.4464,108.5195,108.4099,108.5104,27893.0
2021-07-15 13:25:00,118.78,118.79,118.7,118.74,9424.0,108.5012,108.5104,108.4282,108.4647,9424.0
2021-07-15 13:30:00,118.72,118.73,118.57,118.59,30556.0,108.4464,108.4556,108.3094,108.3277,30556.0
2021-07-15 13:35:00,118.58,118.62,118.46,118.53,32156.0,108.3186,108.3551,108.2089,108.2729,32156.0
2021-07-15 13:40:00,118.54,118.58,118.41,118.44,31879.0,108.282,108.3186,108.1633,108.1907,31879.0
2021-07-15 13:45:00,118.44,118.59,118.43,118.56,20725.0,108.1907,108.3277,108.1815,108.3003,20725.0
2021-07-15 13:50:00,118.55,118.63,118.51,118.56,20634.0,108.2912,108.3642,108.2546,108.3003,20634.0
2021-07-15 13:55:00,118.55,118.58,118.46,118.49,26284.0,108.2912,108.3186,108.2089,108.2363,26284.0
2021-07-15 14:00:00,118.48,118.68,118.47,118.61,21475.0,108.2272,108.4099,108.2181,108.346,21475.0
2021-07-15 14:05:00,118.59,118.68,118.58,118.67,14163.0,108.3277,108.4099,108.3186,108.4008,14163.0
2021-07-15 14:10:00,118.68,118.78,118.64,118.74,19569.0,108.4099,108.5012,108.3734,108.4647,19569.0
2021-07-15 14:15:00,118.74,118.81,118.72,118.79,11861.0,108.4647,108.5287,108.4464,108.5104,11861.0
2021-07-15 14:20:00,118.8,118.85,118.77,118.85,14575.0,108.5195,108.5652,108.4921,108.5652,14575.0
2021-07-15 14:25:00,118.86,118.94,118.84,118.91,14120.0,108.5743,108.6474,108.5561,108.62,14120.0
2021-07-15 14:30:00,118.91,118.91,118.81,118.86,12745.0,108.62,108.62,108.5287,108.5743,12745.0
2021-07-15 14:35:00,118.86,118.87,118.6,118.79,214376.0,108.5743,108.5835,108.3368,108.5104,214376.0
2021-07-15 14:40:00,118.79,118.79,118.68,118.69,21929.0,108.5104,108.5104,108.4099,108.419,21929.0
2021-07-15 14:45:00,118.68,118.73,118.58,118.71,18833.0,108.4099,108.4556,108.3186,108.4373,18833.0
2021-07-15 14:50:00,118.7,118.75,118.64,118.69,36951.0,108.4282,108.4738,108.3734,108.419,36951.0
2021-07-15 14:55:00,118.69,118.77,118.65,118.77,20331.0,108.419,108.4921,108.3825,108.4921,20331.0
2021-07-15 15:00:00,118.79,118.81,118.71,118.72,63039.0,108.5104,108.5287,108.4373,108.4464,63039.0
2021-07-15 15:05:00,118.72,118.86,118.69,118.8,46446.0,108.4464,108.5743,108.419,108.5195,46446.0
2021-07-15 15:10:00,118.8,118.81,118.68,118.71,112515.0,108.5195,108.5287,108.4099,108.4373,112515.0
2021-07-15 15:15:00,118.72,118.75,118.6,118.65,257892.0,108.4464,108.4738,108.3368,108.3825,257892.0
2021-07-15 15:20:00,118.66,118.74,118.66,118.73,23417.0,108.3916,108.4647,108.3916,108.4556,23417.0
2021-07-15 15:25:00,118.73,118.85,118.72,118.78,40915.0,108.4556,108.5652,108.4464,108.5012,40915.0
2021-07-15 15:30:00,118.79,118.88,118.73,118.73,131395.0,108.5104,108.5926,108.4556,108.4556,131395.0
2021-07-15 15:35:00,118.75,118.82,118.62,118.63,47085.0,108.4738,108.5378,108.3551,108.3642,47085.0
2021-07-15 15:40:00,118.63,118.69,118.62,118.66,49784.0,108.3642,108.419,108.3551,108.3916,49784.0
2021-07-15 15:45:00,118.66,118.91,118.65,118.9,57485.0,108.3916,108.62,108.3825,108.6109,57485.0
2021-07-15 15:50:00,118.9,119.0,118.8,118.95,105683.0,108.6109,108.7022,108.5195,108.6565,105683.0
2021-07-15 15:55:00,118.94,119.01,118.92,118.95,224841.0,108.6474,108.7113,108.6291,108.6565,224841.0
2021-07-16 09:30:00,119.7,119.86,119.4,119.81,259495.0,109.3416,109.4878,109.0676,109.4421,259495.0
2021-07-16 09:35:00,119.78,120.25,119.78,120.18,86353.0,109.4147,109.844,109.4147,109.7801,86353.0
2021-07-16 09:40:00,120.15,120.48,120.12,120.31,115802.0,109.7527,110.0541,109.7253,109.8988,115802.0
2021-07-16 09:45:00,120.31,120.43,120.16,120.21,48948.0,109.8988,110.0085,109.7618,109.8075,48948.0
2021-07-16 09:50:00,120.22,120.23,119.94,119.98,30462.0,109.8166,109.8258,109.5609,109.5974,30462.0
2021-07-16 09:55:00,119.97,120.25,119.97,120.22,17725.0,109.5883,109.844,109.5883,109.8166,17725.0
2021-07-16 10:00:00,120.22,120.31,120.12,120.17,45441.0,109.8166,109.8988,109.7253,109.771,45441.0
2021-07-16 10:05:00,120.17,120.2,120.1,120.19,21196.0,109.771,109.7984,109.707,109.7892,21196.0
2021-07-16 10:10:00,120.2,120.2,119.86,119.99,49283.0,109.7984,109.7984,109.4878,109.6065,49283.0
2021-07-16 10:15:00,120.0,120.28,120.0,120.26,123066.0,109.6157,109.8714,109.6157,109.8532,123066.0
2021-07-16 10:20:00,120.27,120.34,120.08,120.14,20382.0,109.8623,109.9263,109.6888,109.7436,20382.0
2021-07-16 10:25:00,120.13,120.19,119.98,119.98,28246.0,109.7344,109.7892,109.5974,109.5974,28246.0
2021-07-16 10:30:00,119.97,120.15,119.94,120.01,28741.0,109.5883,109.7527,109.5609,109.6248,28741.0
2021-07-16 10:35:00,120.01,120.18,119.93,120.15,24221.0,109.6248,109.7801,109.5517,109.7527,24221.0
2021-07-16 10:40:00,120.18,120.28,120.1,120.1,35485.0,109.7801,109.8714,109.707,109.707,35485.0
2021-07-16 10:45:00,120.11,120.14,120.02,120.13,26989.0,109.7162,109.7436,109.6339,109.7344,26989.0
2021-07-16 10:50:00,120.14,120.21,120.08,120.11,30962.0,109.7436,109.8075,109.6888,109.7162,30962.0
2021-07-16 10:55:00,120.12,120.14,119.93,119.98,27449.0,109.7253,109.7436,109.5517,109.5974,27449.0
2021-07-16 11:00:00,119.99,120.12,119.85,119.89,35431.0,109.6065,109.7253,109.4787,109.5152,35431.0
2021-07-16 11:05:00,119.88,119.98,119.79,119.9,17623.0,109.5061,109.5974,109.4238,109.5243,17623.0
2021-07-16 11:10:00,119.9,119.9,119.66,119.7,30016.0,109.5243,109.5243,109.3051,109.3416,30016.0
2021-07-16 11:15:00,119.69,119.72,119.52,119.59,29584.0,109.3325,109.3599,109.1772,109.2412,29584.0
2021-07-16 11:20:00,119.57,119.62,119.43,119.44,18302.0,109.2229,109.2686,109.095,109.1041,18302.0
2021-07-16 11:25:00,119.42,119.42,119.32,119.36,21376.0,109.0859,109.0859,108.9945,109.0311,21376.0
2021-07-16 11:30:00,119.34,119.62,119.34,119.62,16807.0,109.0128,109.2686,109.0128,109.2686,16807.0
2021-07-16 11:35:00,119.61,119.65,119.54,119.62,11561.0,109.2594,109.296,109.1955,109.2686,11561.0
2021-07-16 11:40:00,119.64,119.67,119.46,119.49,28897.0,109.2868,109.3142,109.1224,109.1498,28897.0
2021-07-16 11:45:00,119.5,119.5,119.36,119.45,10818.0,109.1589,109.1589,109.0311,109.1133,10818.0
2021-07-16 11:50:00,119.48,119.61,119.47,119.58,9910.0,109.1407,109.2594,109.1315,109.232,9910.0
2021-07-16 11:55:00,119.57,119.59,119.51,119.54,8960.0,109.2229,109.2412,109.1681,109.1955,8960.0
2021-07-16 12:00:00,119.52,119.63,119.49,119.62,6501.0,109.1772,109.2777,109.1498,109.2686,6501.0
2021-07-16 12:05:00,119.63,119.71,119.63,119.69,7355.0,109.2777,109.3508,109.2777,109.3325,7355.0
2021-07-16 12:10:00,119.69,119.78,119.66,119.76,43551.0,109.3325,109.4147,109.3051,109.3964,43551.0
2021-07-16 12:15:00,119.74,119.83,119.7,119.71,29061.0,109.3782,109.4604,109.3416,109.3508,29061.0
2021-07-16 12:20:00,119.71,119.83,119.68,119.71,22360.0,109.3508,109.4604,109.3234,109.3508,22360.0
2021-07-16 12:25:00,119.69,119.75,119.69,119.71,8767.0,109.3325,109.3873,109.3325,109.3508,8767.0
2021-07-16 12:30:00,119.72,119.79,119.7,119.73,16733.0,109.3599,109.4238,109.3416,109.369,16733.0
2021-07-16 12:35:00,119.73,119.78,119.66,119.67,13720.0,109.369,109.4147,109.3051,109.3142,13720.0
2021-07-16 12:40:00,119.66,119.68,119.62,119.63,7318.0,109.3051,109.3234,109.2686,109.2777,7318.0
2021-07-16 12:45:00,119.63,119.64,119.54,119.59,10401.0,109.2777,109.2868,109.1955,109.2412,10401.0
2021-07-16 12:50:00,119.56,119.69,119.55,119.64,9589.0,109.2138,109.3325,109.2046,109.2868,9589.0
2021-07-16 12:55:00,119.66,119.69,119.59,119.63,16728.0,109.3051,109.3325,109.2412,109.2777,16728.0
2021-07-16 13:00:00,119.62,119.74,119.58,119.72,17691.0,109.2686,109.3782,109.232,109.3599,17691.0
2021-07-16 13:05:00,119.72,119.77,119.69,119.74,11610.0,109.3599,109.4056,109.3325,109.3782,11610.0
2021-07-16 13:10:00,119.73,119.78,119.71,119.77,21714.0,109.369,109.4147,109.3508,109.4056,21714.0
2021-07-16 13:15:00,119.77,119.87,119.75,119.86,19841.0,109.4056,109.4969,109.3873,109.4878,19841.0
2021-07-16 13:20:00,119.84,119.88,119.79,119.8,15132.0,109.4695,109.5061,109.4238,109.433,15132.0
2021-07-16 13:25:00,119.81,119.83,119.76,119.82,8877.0,109.4421,109.4604,109.3964,109.4513,8877.0
2021-07-16 13:30:00,119.76,119.78,119.65,119.65,10876.0,109.3964,109.4147,109.296,109.296,10876.0
2021-07-16 13:35:00,119.66,119.73,119.64,119.7,12245.0,109.3051,109.369,109.2868,109.3416,12245.0
2021-07-16 13:40:00,119.68,119.69,119.64,119.66,9690.0,109.3234,109.3325,109.2868,109.3051,9690.0
2021-07-16 13:45:00,119.65,119.74,119.65,119.67,11825.0,109.296,109.3782,109.296,109.3142,11825.0
2021-07-16 13:50:00,119.68,119.71,119.63,119.66,7396.0,109.3234,109.3508,109.2777,109.3051,7396.0
2021-07-16 13:55:00,119.65,119.67,119.58,119.59,20874.0,109.296,109.3142,109.232,109.2412,20874.0
2021-07-16 14:00:00,119.57,119.57,119.4,119.44,26603.0,109.2229,109.2229,109.0676,109.1041,26603.0
2021-07-16 14:05:00,119.44,119.45,119.34,119.36,15790.0,109.1041,109.1133,109.0128,109.0311,15790.0
2021-07-16 14:10:00,119.36,119.4,119.33,119.4,22425.0,109.0311,109.0676,109.0037,109.0676,22425.0
2021-07-16 14:15:00,119.4,119.46,119.37,119.46,14485.0,109.0676,109.1224,109.0402,109.1224,14485.0
2021-07-16 14:20:00,119.44,119.47,119.41,119.45,10550.0,109.1041,109.1315,109.0767,109.1133,10550.0
2021-07-16 14:25:00,119.45,119.45,119.3,119.31,19815.0,109.1133,109.1133,108.9763,108.9854,19815.0
2021-07-16 14:30:00,119.31,119.36,119.2,119.2,18396.0,108.9854,109.0311,108.8849,108.8849,18396.0
2021-07-16 14:35:00,119.2,119.28,119.17,119.26,13717.0,108.8849,108.958,108.8575,108.9397,13717.0
2021-07-16 14:40:00,119.25,119.33,119.2,119.25,19103.0,108.9306,109.0037,108.8849,108.9306,19103.0
2021-07-16 14:45:00,119.24,119.36,119.24,119.3,11802.0,108.9214,109.0311,108.9214,108.9763,11802.0
2021-07-16 14:50:00,119.29,119.34,119.26,119.32,12470.0,108.9671,109.0128,108.9397,108.9945,12470.0
2021-07-16 14:55:00,119.34,119.39,119.3,119.33,17418.0,109.0128,109.0585,108.9763,109.0037,17418.0
2021-07-16 15:00:00,119.34,119.34,119.2,119.2,18799.0,109.0128,109.0128,108.8849,108.8849,18799.0
2021-07-16 15:05:00,119.2,119.25,119.1,119.11,23025.0,108.8849,108.9306,108.7936,108.8027,23025.0
2021-07-16 15:10:00,119.12,119.18,119.03,119.1,31409.0,108.8118,108.8666,108.7296,108.7936,31409.0
2021-07-16 15:15:00,119.1,119.28,119.07,119.28,26258.0,108.7936,108.958,108.7662,108.958,26258.0
2021-07-16 15:20:00,119.29,119.29,119.19,119.2,24751.0,108.9671,108.9671,108.8758,108.8849,24751.0
2021-07-16 15:25:00,119.2,119.2,118.98,118.98,36698.0,108.8849,108.8849,108.6839,108.6839,36698.0
2021-07-16 15:30:00,118.98,119.01,118.94,118.95,48007.0,108.6839,108.7113,108.6474,108.6565,48007.0
2021-07-16 15:35:00,118.96,118.96,118.78,118.78,63369.0,108.6657,108.6657,108.5012,108.5012,63369.0
2021-07-16 15:40:00,118.79,118.91,118.75,118.75,72365.0,108.5104,108.62,108.4738,108.4738,72365.0
2021-07-16 15:45:00,118.73,118.74,118.58,118.59,74572.0,108.4556,108.4647,108.3186,108.3277,74572.0
2021-07-16 15:50:00,118.58,118.7,118.5,118.66,212216.0,108.3186,108.4282,108.2455,108.3916,212216.0
2021-07-16 15:55:00,118.65,118.79,118.54,118.73,276208.0,108.3825,108.5104,108.282,108.4556,276208.0
2021-07-19 09:30:00,117.65,117.65,117.02,117.05,178387.0,107.469,107.469,106.8936,106.921,178387.0
2021-07-19 09:35:00,117.09,117.22,116.7,117.01,110032.0,106.9575,107.0762,106.6012,106.8844,110032.0
2021-07-19 09:40:00,117.01,117.01,116.41,116.94,103098.0,106.8844,106.8844,106.3363,106.8205,103098.0
2021-07-19 09:45:00,116.91,117.11,116.61,116.63,44913.0,106.7931,106.9758,106.519,106.5373,44913.0
2021-07-19 09:50:00,116.61,116.66,116.1,116.24,59095.0,106.519,106.5647,106.0532,106.1811,59095.0
2021-07-19 09:55:00,116.22,116.31,115.95,116.02,70462.0,106.1628,106.245,105.9161,105.9801,70462.0
2021-07-19 10:00:00,115.95,116.05,115.83,115.93,59484.0,105.9161,106.0075,105.8065,105.8979,59484.0
2021-07-19 10:05:00,115.95,115.97,115.47,115.49,55735.0,105.9161,105.9344,105.4777,105.496,55735.0
2021-07-19 10:10:00,115.5,115.69,115.41,115.67,55378.0,105.5051,105.6786,105.4229,105.6604,55378.0
2021-07-19 10:15:00,115.67,115.8,115.42,115.59,80902.0,105.6604,105.7791,105.432,105.5873,80902.0
2021-07-19 10:20:00,115.55,115.58,115.39,115.47,49352.0,105.5508,105.5782,105.4046,105.4777,49352.0
2021-07-19 10:25:00,115.44,115.69,115.35,115.63,36001.0,105.4503,105.6786,105.3681,105.6238,36001.0
2021-07-19 10:30:00,115.61,115.65,115.4,115.45,59005.0,105.6056,105.6421,105.4137,105.4594,59005.0
2021-07-19 10:35:00,115.47,115.53,115.32,115.49,89811.0,105.4777,105.5325,105.3407,105.496,89811.0
2021-07-19 10:40:00,115.5,115.64,115.42,115.61,67930.0,105.5051,105.633,105.432,105.6056,67930.0
2021-07-19 10:45:00,115.56,115.72,115.54,115.71,62609.0,105.5599,105.706,105.5416,105.6969,62609.0
2021-07-19 10:50:00,115.71,115.73,115.51,115.52,42427.0,105.6969,105.7152,105.5142,105.5234,42427.0
2021-07-19 10:55:00,115.51,115.61,115.42,115.54,51312.0,105.5142,105.6056,105.432,105.5416,51312.0
2021-07-19 11:00:00,115.55,116.05,115.55,115.85,96100.0,105.5508,106.0075,105.5508,105.8248,96100.0
2021-07-19 11:05:00,115.87,116.02,115.79,116.0,55518.0,105.8431,105.9801,105.77,105.9618,55518.0
2021-07-19 11:10:00,115.99,116.03,115.72,115.75,64744.0,105.9527,105.9892,105.706,105.7335,64744.0
2021-07-19 11:15:00,115.77,116.15,115.77,116.0,56531.0,105.7517,106.0988,105.7517,105.9618,56531.0
2021-07-19 11:20:00,115.99,116.0,115.75,115.84,41130.0,105.9527,105.9618,105.7335,105.8157,41130.0
2021-07-19 11:25:00,115.83,115.95,115.8,115.88,40478.0,105.8065,105.9161,105.7791,105.8522,40478.0
2021-07-19 11:30:00,115.9,116.11,115.87,116.0,50236.0,105.8705,106.0623,105.8431,105.9618,50236.0
2021-07-19 11:35:00,116.01,116.08,115.89,116.02,33139.0,105.971,106.0349,105.8613,105.9801,33139.0
2021-07-19 11:40:00,116.02,116.02,115.9,116.0,50025.0,105.9801,105.9801,105.8705,105.9618,50025.0
2021-07-19 11:45:00,115.98,116.17,115.91,115.91,27677.0,105.9435,106.1171,105.8796,105.8796,27677.0
2021-07-19 11:50:00,115.92,115.97,115.82,115.85,24833.0,105.8887,105.9344,105.7974,105.8248,24833.0
2021-07-19 11:55:00,115.84,115.94,115.84,115.9,20174.0,105.8157,105.907,105.8157,105.8705,20174.0
2021-07-19 12:00:00,115.9,115.91,115.58,115.58,30233.0,105.8705,105.8796,105.5782,105.5782,30233.0
2021-07-19 12:05:00,115.58,115.62,115.5,115.57,56588.0,105.5782,105.6147,105.5051,105.569,56588.0
2021-07-19 12:10:00,115.57,115.64,115.51,115.54,26164.0,105.569,105.633,105.5142,105.5416,26164.0
2021-07-19 12:15:00,115.52,115.67,115.51,115.63,22244.0,105.5234,105.6604,105.5142,105.6238,22244.0
2021-07-19 12:20:00,115.6,115.65,115.51,115.61,26908.0,105.5964,105.6421,105.5142,105.6056,26908.0
2021-07-19 12:25:00,115.61,115.71,115.49,115.5,32504.0,105.6056,105.6969,105.496,105.5051,32504.0
2021-07-19 12:30:00,115.48,115.55,115.41,115.44,50955.0,105.4868,105.5508,105.4229,105.4503,50955.0
2021-07-19 12:35:00,115.41,115.5,115.37,115.45,26169.0,105.4229,105.5051,105.3863,105.4594,26169.0
2021-07-19 12:40:00,115.45,115.47,115.32,115.33,29965.0,105.4594,105.4777,105.3407,105.3498,29965.0
2021-07-19 12:45:00,115.35,115.44,115.33,115.38,31169.0,105.3681,105.4503,105.3498,105.3955,31169.0
2021-07-19 12:50:00,115.37,115.57,115.33,115.48,28203.0,105.3863,105.569,105.3498,105.4868,28203.0
2021-07-19 12:55:00,115.48,115.55,115.43,115.51,26606.0,105.4868,105.5508,105.4411,105.5142,26606.0
2021-07-19 13:00:00,115.5,115.61,115.47,115.57,28715.0,105.5051,105.6056,105.4777,105.569,28715.0
2021-07-19 13:05:00,115.55,115.74,115.5,115.72,31205.0,105.5508,105.7243,105.5051,105.706,31205.0
2021-07-19 13:10:00,115.71,115.79,115.66,115.66,17995.0,105.6969,105.77,105.6512,105.6512,17995.0
2021-07-19 13:15:00,115.67,115.82,115.67,115.72,25545.0,105.6604,105.7974,105.6604,105.706,25545.0
2021-07-19 13:20:00,115.68,115.7,115.55,115.57,22231.0,105.6695,105.6878,105.5508,105.569,22231.0
2021-07-19 13:25:00,115.56,115.63,115.41,115.45,41989.0,105.5599,105.6238,105.4229,105.4594,41989.0
2021-07-19 13:30:00,115.42,115.42,115.14,115.14,38343.0,105.432,105.432,105.1762,105.1762,38343.0
2021-07-19 13:35:00,115.14,115.16,114.94,114.94,108677.0,105.1762,105.1945,104.9935,104.9935,108677.0
2021-07-19 13:40:00,114.94,114.96,114.75,114.81,106108.0,104.9935,105.0118,104.82,104.8748,106108.0
2021-07-19 13:45:00,114.8,115.02,114.79,114.84,62979.0,104.8657,105.0666,104.8565,104.9022,62979.0
2021-07-19 13:50:00,114.84,114.93,114.73,114.85,35029.0,104.9022,104.9844,104.8017,104.9113,35029.0
2021-07-19 13:55:00,114.87,114.89,114.65,114.69,33487.0,104.9296,104.9479,104.7286,104.7652,33487.0
2021-07-19 14:00:00,114.69,115.02,114.66,115.0,89238.0,104.7652,105.0666,104.7378,105.0484,89238.0
2021-07-19 14:05:00,114.99,115.01,114.73,114.73,29098.0,105.0392,105.0575,104.8017,104.8017,29098.0
2021-07-19 14:10:00,114.73,114.86,114.72,114.77,21403.0,104.8017,104.9205,104.7926,104.8383,21403.0
2021-07-19 14:15:00,114.77,114.81,114.68,114.77,18002.0,104.8383,104.8748,104.756,104.8383,18002.0
2021-07-19 14:20:00,114.77,114.96,114.76,114.87,23880.0,104.8383,105.0118,104.8291,104.9296,23880.0
2021-07-19 14:25:00,114.85,114.86,114.66,114.71,27390.0,104.9113,104.9205,104.7378,104.7835,27390.0
2021-07-19 14:30:00,114.7,114.71,114.59,114.66,31830.0,104.7743,104.7835,104.6738,104.7378,31830.0
2021-07-19 14:35:00,114.67,114.68,114.4,114.48,42867.0,104.7469,104.756,104.5003,104.5734,42867.0
2021-07-19 14:40:00,114.47,114.55,114.46,114.49,43530.0,104.5642,104.6373,104.5551,104.5825,43530.0
2021-07-19 14:45:00,114.5,114.56,114.45,114.55,30103.0,104.5916,104.6464,104.5459,104.6373,30103.0
2021-07-19 14:50:00,114.54,114.66,114.49,114.59,30823.0,104.6282,104.7378,104.5825,104.6738,30823.0
2021-07-19 14:55:00,114.59,114.79,114.56,114.66,28135.0,104.6738,104.8565,104.6464,104.7378,28135.0
2021-07-19 15:00:00,114.67,114.72,114.59,114.71,22458.0,104.7469,104.7926,104.6738,104.7835,22458.0
2021-07-19 15:05:00,114.71,114.93,114.68,114.9,30621.0,104.7835,104.9844,104.756,104.957,30621.0
2021-07-19 15:10:00,114.9,114.91,114.7,114.7,63996.0,104.957,104.9661,104.7743,104.7743,63996.0
2021-07-19 15:15:00,114.68,114.73,114.57,114.59,94115.0,104.756,104.8017,104.6556,104.6738,94115.0
2021-07-19 15:20:00,114.59,114.66,114.52,114.54,66608.0,104.6738,104.7378,104.6099,104.6282,66608.0
2021-07-19 15:25:00,114.53,114.56,114.45,114.46,100576.0,104.619,104.6464,104.5459,104.5551,100576.0
2021-07-19 15:30:00,114.46,114.63,114.36,114.37,186288.0,104.5551,104.7104,104.4637,104.4729,186288.0
2021-07-19 15:35:00,114.37,114.68,114.33,114.68,92035.0,104.4729,104.756,104.4363,104.756,92035.0
2021-07-19 15:40:00,114.68,114.9,114.66,114.75,108606.0,104.756,104.957,104.7378,104.82,108606.0
2021-07-19 15:45:00,114.75,115.05,114.72,115.02,114819.0,104.82,105.094,104.7926,105.0666,114819.0
2021-07-19 15:50:00,115.02,115.24,114.89,115.18,193928.0,105.0666,105.2676,104.9479,105.2128,193928.0
2021-07-19 15:55:00,115.17,115.32,115.02,115.32,363207.0,105.2036,105.3407,105.0666,105.3407,363207.0
2021-07-20 09:30:00,115.63,115.72,115.33,115.63,120969.0,105.6238,105.706,105.3498,105.6238,120969.0
2021-07-20 09:35:00,115.67,115.85,115.57,115.8,53101.0,105.6604,105.8248,105.569,105.7791,53101.0
2021-07-20 09:40:00,115.78,115.85,115.66,115.69,49364.0,105.7609,105.8248,105.6512,105.6786,49364.0
2021-07-20 09:45:00,115.68,116.1,115.65,115.99,57248.0,105.6695,106.0532,105.6421,105.9527,57248.0
2021-07-20 09:50:00,115.98,116.0,115.71,116.0,48624.0,105.9435,105.9618,105.6969,105.9618,48624.0
2021-07-20 09:55:00,116.0,116.31,115.98,116.23,40376.0,105.9618,106.245,105.9435,106.1719,40376.0
2021-07-20 10:00:00,116.25,116.29,116.09,116.17,35491.0,106.1902,106.2267,106.044,106.1171,35491.0
2021-07-20 10:05:00,116.15,116.2,115.84,115.85,35746.0,106.0988,106.1445,105.8157,105.8248,35746.0
2021-07-20 10:10:00,115.85,115.92,115.72,115.84,45003.0,105.8248,105.8887,105.706,105.8157,45003.0
2021-07-20 10:15:00,115.87,116.2,115.85,116.18,40775.0,105.8431,106.1445,105.8248,106.1262,40775.0
2021-07-20 10:20:00,116.17,116.39,116.16,116.28,28898.0,106.1171,106.3181,106.108,106.2176,28898.0
2021-07-20 10:25:00,116.28,116.29,116.11,116.11,31252.0,106.2176,106.2267,106.0623,106.0623,31252.0
2021-07-20 10:30:00,116.1,116.29,115.98,116.18,48503.0,106.0532,106.2267,105.9435,106.1262,48503.0
2021-07-20 10:35:00,116.17,116.33,116.15,116.26,37239.0,106.1171,106.2633,106.0988,106.1993,37239.0
2021-07-20 10:40:00,116.27,116.4,116.26,116.34,14963.0,106.2085,106.3272,106.1993,106.2724,14963.0
2021-07-20 10:45:00,116.34,116.53,116.31,116.52,38645.0,106.2724,106.446,106.245,106.4368,38645.0
2021-07-20 10:50:00,116.52,116.66,116.51,116.57,61168.0,106.4368,106.5647,106.4277,106.4825,61168.0
2021-07-20 10:55:00,116.57,116.7,116.55,116.64,63812.0,106.4825,106.6012,106.4642,106.5464,63812.0
2021-07-20 11:00:00,116.65,116.68,116.52,116.61,113842.0,106.5556,106.583,106.4368,106.519,113842.0
2021-07-20 11:05:00,116.62,116.76,116.57,116.69,71016.0,106.5282,106.6561,106.4825,106.5921,71016.0
2021-07-20 11:10:00,116.68,116.88,116.68,116.82,28208.0,106.583,106.7657,106.583,106.7109,28208.0
2021-07-20 11:15:00,116.83,116.93,116.81,116.91,19882.0,106.72,106.8113,106.7017,106.7931,19882.0
2021-07-20 11:20:00,116.93,116.97,116.85,116.9,25002.0,106.8113,106.8479,106.7383,106.7839,25002.0
2021-07-20 11:25:00,116.9,116.92,116.67,116.67,18793.0,106.7839,106.8022,106.5738,106.5738,18793.0
2021-07-20 11:30:00,116.68,116.72,116.67,116.72,15843.0,106.583,106.6195,106.5738,106.6195,15843.0
2021-07-20 11:35:00,116.71,116.72,116.59,116.66,24641.0,106.6104,106.6195,106.5008,106.5647,24641.0
2021-07-20 11:40:00,116.66,116.87,116.66,116.87,19219.0,106.5647,106.7565,106.5647,106.7565,19219.0
2021-07-20 11:45:00,116.87,116.95,116.84,116.93,10339.0,106.7565,106.8296,106.7291,106.8113,10339.0
2021-07-20 11:50:00,116.93,117.09,116.92,117.06,26219.0,106.8113,106.9575,106.8022,106.9301,26219.0
2021-07-20 11:55:00,117.06,117.19,117.06,117.16,26334.0,106.9301,107.0488,106.9301,107.0214,26334.0
2021-07-20 12:00:00,117.14,117.27,117.13,117.23,31103.0,107.0032,107.1219,106.994,107.0854,31103.0
2021-07-20 12:05:00,117.24,117.25,117.13,117.15,29605.0,107.0945,107.1036,106.994,107.0123,29605.0
2021-07-20 12:10:00,117.14,117.3,117.13,117.25,31897.0,107.0032,107.1493,106.994,107.1036,31897.0
2021-07-20 12:15:00,117.26,117.35,117.23,117.28,21680.0,107.1128,107.195,107.0854,107.1311,21680.0
2021-07-20 12:20:00,117.28,117.39,117.23,117.39,30598.0,107.1311,107.2315,107.0854,107.2315,30598.0
2021-07-20 12:25:00,117.38,117.45,117.35,117.4,20009.0,107.2224,107.2863,107.195,107.2407,20009.0
2021-07-20 12:30:00,117.39,117.58,117.38,117.55,21284.0,107.2315,107.4051,107.2224,107.3777,21284.0
2021-07-20 12:35:00,117.55,117.6,117.48,117.54,24828.0,107.3777,107.4234,107.3137,107.3686,24828.0
2021-07-20 12:40:00,117.54,117.6,117.52,117.56,16760.0,107.3686,107.4234,107.3503,107.3868,16760.0
2021-07-20 12:45:00,117.56,117.72,117.48,117.7,35766.0,107.3868,107.533,107.3137,107.5147,35766.0
2021-07-20 12:50:00,117.71,117.83,117.68,117.82,42499.0,107.5238,107.6335,107.4964,107.6243,42499.0
2021-07-20 12:55:00,117.82,117.87,117.72,117.77,26708.0,107.6243,107.67,107.533,107.5787,26708.0
2021-07-20 13:00:00,117.77,117.86,117.76,117.8,45154.0,107.5787,107.6609,107.5695,107.6061,45154.0
2021-07-20 13:05:00,117.79,117.85,117.76,117.78,33412.0,107.5969,107.6517,107.5695,107.5878,33412.0
2021-07-20 13:10:00,117.78,117.84,117.72,117.74,29816.0,107.5878,107.6426,107.533,107.5512,29816.0
2021-07-20 13:15:00,117.75,117.77,117.61,117.77,40198.0,107.5604,107.5787,107.4325,107.5787,40198.0
2021-07-20 13:20:00,117.77,117.87,117.75,117.76,22247.0,107.5787,107.67,107.5604,107.5695,22247.0
2021-07-20 13:25:00,117.77,117.78,117.7,117.77,14602.0,107.5787,107.5878,107.5147,107.5787,14602.0
2021-07-20 13:30:00,117.77,117.87,117.73,117.85,16797.0,107.5787,107.67,107.5421,107.6517,16797.0
2021-07-20 13:35:00,117.85,117.89,117.78,117.86,33722.0,107.6517,107.6883,107.5878,107.6609,33722.0
2021-07-20 13:40:00,117.84,117.88,117.73,117.73,16037.0,107.6426,107.6791,107.5421,107.5421,16037.0
2021-07-20 13:45:00,117.73,117.75,117.67,117.71,12604.0,107.5421,107.5604,107.4873,107.5238,12604.0
2021-07-20 13:50:00,117.71,117.74,117.66,117.74,21920.0,107.5238,107.5512,107.4782,107.5512,21920.0
2021-07-20 13:55:00,117.76,117.79,117.69,117.69,15092.0,107.5695,107.5969,107.5056,107.5056,15092.0
2021-07-20 14:00:00,117.7,117.82,117.69,117.72,33726.0,107.5147,107.6243,107.5056,107.533,33726.0
2021-07-20 14:05:00,117.73,117.89,117.73,117.83,40825.0,107.5421,107.6883,107.5421,107.6335,40825.0
2021-07-20 14:10:00,117.84,117.95,117.8,117.93,61830.0,107.6426,107.7431,107.6061,107.7248,61830.0
2021-07-20 14:15:00,117.94,117.98,117.87,117.98,15961.0,107.7339,107.7705,107.67,107.7705,15961.0
2021-07-20 14:20:00,117.98,118.06,117.97,118.04,25590.0,107.7705,107.8436,107.7613,107.8253,25590.0
2021-07-20 14:25:00,118.05,118.07,117.93,117.99,43046.0,107.8344,107.8527,107.7248,107.7796,43046.0
2021-07-20 14:30:00,118.0,118.01,117.9,117.91,26912.0,107.7887,107.7979,107.6974,107.7065,26912.0
2021-07-20 14:35:00,117.9,117.99,117.85,117.95,31119.0,107.6974,107.7796,107.6517,107.7431,31119.0
2021-07-20 14:40:00,117.95,117.95,117.81,117.86,20884.0,107.7431,107.7431,107.6152,107.6609,20884.0
2021-07-20 14:45:00,117.86,117.86,117.71,117.75,30558.0,107.6609,107.6609,107.5238,107.5604,30558.0
2021-07-20 14:50:00,117.73,117.75,117.7,117.72,20446.0,107.5421,107.5604,107.5147,107.533,20446.0
2021-07-20 14:55:00,117.71,117.89,117.65,117.82,25643.0,107.5238,107.6883,107.469,107.6243,25643.0
2021-07-20 15:00:00,117.83,117.88,117.79,117.86,18476.0,107.6335,107.6791,107.5969,107.6609,18476.0
2021-07-20 15:05:00,117.86,117.94,117.84,117.84,24016.0,107.6609,107.7339,107.6426,107.6426,24016.0
2021-07-20 15:10:00,117.84,118.03,117.83,117.96,36320.0,107.6426,107.8162,107.6335,107.7522,36320.0
2021-07-20 15:15:00,117.96,117.97,117.85,117.9,58569.0,107.7522,107.7613,107.6517,107.6974,58569.0
2021-07-20 15:20:00,117.89,117.92,117.8,117.9,24845.0,107.6883,107.7157,107.6061,107.6974,24845.0
2021-07-20 15:25:00,117.91,117.95,117.82,117.85,21552.0,107.7065,107.7431,107.6243,107.6517,21552.0
2021-07-20 15:30:00,117.84,117.85,117.7,117.75,34244.0,107.6426,107.6517,107.5147,107.5604,34244.0
2021-07-20 15:35:00,117.75,117.75,117.67,117.68,29364.0,107.5604,107.5604,107.4873,107.4964,29364.0
2021-07-20 15:40:00,117.69,117.75,117.65,117.69,32238.0,107.5056,107.5604,107.469,107.5056,32238.0
2021-07-20 15:45:00,117.67,117.7,117.6,117.7,47157.0,107.4873,107.5147,107.4234,107.5147,47157.0
2021-07-20 15:50:00,117.71,117.8,117.58,117.72,177930.0,107.5238,107.6061,107.4051,107.533,177930.0
2021-07-20 15:55:00,117.71,117.72,117.37,117.41,321073.0,107.5238,107.533,107.2133,107.2498,321073.0
2021-07-21 09:30:00,117.84,118.49,117.48,118.42,212476.0,107.6426,108.2363,107.3137,108.1724,212476.0
2021-07-21 09:35:00,118.45,118.78,118.41,118.76,56636.0,108.1998,108.5012,108.1633,108.483,56636.0
2021-07-21 09:40:00,118.77,118.98,118.71,118.85,57119.0,108.4921,108.6839,108.4373,108.5652,57119.0
2021-07-21 09:45:00,118.84,119.0,118.62,118.96,78340.0,108.5561,108.7022,108.3551,108.6657,78340.0
2021-07-21 09:50:00,118.98,119.11,118.85,118.94,44063.0,108.6839,108.8027,108.5652,108.6474,44063.0
2021-07-21 09:55:00,118.95,118.97,118.73,118.79,35392.0,108.6565,108.6748,108.4556,108.5104,35392.0
2021-07-21 10:00:00,118.81,118.85,118.59,118.73,30919.0,108.5287,108.5652,108.3277,108.4556,30919.0
2021-07-21 10:05:00,118.73,118.95,118.71,118.95,43316.0,108.4556,108.6565,108.4373,108.6565,43316.0
2021-07-21 10:10:00,118.96,119.0,118.75,118.85,32712.0,108.6657,108.7022,108.4738,108.5652,32712.0
2021-07-21 10:15:00,118.86,119.05,118.8,118.93,48623.0,108.5743,108.7479,108.5195,108.6383,48623.0
2021-07-21 10:20:00,118.93,118.93,118.67,118.68,30538.0,108.6383,108.6383,108.4008,108.4099,30538.0
2021-07-21 10:25:00,118.69,118.76,118.56,118.59,27731.0,108.419,108.483,108.3003,108.3277,27731.0
2021-07-21 10:30:00,118.59,118.64,118.5,118.6,58522.0,108.3277,108.3734,108.2455,108.3368,58522.0
2021-07-21 10:35:00,118.61,118.71,118.58,118.64,35830.0,108.346,108.4373,108.3186,108.3734,35830.0
2021-07-21 10:40:00,118.62,118.73,118.61,118.67,37279.0,108.3551,108.4556,108.346,108.4008,37279.0
2021-07-21 10:45:00,118.67,118.68,118.54,118.57,31150.0,108.4008,108.4099,108.282,108.3094,31150.0
2021-07-21 10:50:00,118.57,118.61,118.44,118.5,33359.0,108.3094,108.346,108.1907,108.2455,33359.0
2021-07-21 10:55:00,118.51,118.61,118.49,118.57,32961.0,108.2546,108.346,108.2363,108.3094,32961.0
2021-07-21 11:00:00,118.57,118.73,118.54,118.63,26047.0,108.3094,108.4556,108.282,108.3642,26047.0
2021-07-21 11:05:00,118.64,118.67,118.58,118.65,23043.0,108.3734,108.4008,108.3186,108.3825,23043.0
2021-07-21 11:10:00,118.65,118.69,118.59,118.67,39306.0,108.3825,108.419,108.3277,108.4008,39306.0
2021-07-21 11:15:00,118.68,118.72,118.68,118.69,30512.0,108.4099,108.4464,108.4099,108.419,30512.0
2021-07-21 11:20:00,118.69,118.77,118.65,118.72,24970.0,108.419,108.4921,108.3825,108.4464,24970.0
2021-07-21 11:25:00,118.72,118.79,118.63,118.65,70203.0,108.4464,108.5104,108.3642,108.3825,70203.0
2021-07-21 11:30:00,118.64,118.83,118.61,118.81,28324.0,108.3734,108.5469,108.346,108.5287,28324.0
2021-07-21 11:35:00,118.82,118.91,118.79,118.83,38921.0,108.5378,108.62,108.5104,108.5469,38921.0
2021-07-21 11:40:00,118.83,119.03,118.82,119.0,44840.0,108.5469,108.7296,108.5378,108.7022,44840.0
2021-07-21 11:45:00,118.98,119.13,118.95,119.09,34457.0,108.6839,108.821,108.6565,108.7844,34457.0
2021-07-21 11:50:00,119.09,119.44,119.09,119.34,71714.0,108.7844,109.1041,108.7844,109.0128,71714.0
2021-07-21 11:55:00,119.34,119.38,119.2,119.25,29005.0,109.0128,109.0493,108.8849,108.9306,29005.0
2021-07-21 12:00:00,119.25,119.32,119.18,119.27,25492.0,108.9306,108.9945,108.8666,108.9488,25492.0
2021-07-21 12:05:00,119.25,119.32,119.21,119.22,68596.0,108.9306,108.9945,108.894,108.9032,68596.0
2021-07-21 12:10:00,119.22,119.26,119.16,119.19,18360.0,108.9032,108.9397,108.8484,108.8758,18360.0
2021-07-21 12:15:00,119.18,119.24,119.15,119.19,19618.0,108.8666,108.9214,108.8392,108.8758,19618.0
2021-07-21 12:20:00,119.19,119.21,119.15,119.16,17869.0,108.8758,108.894,108.8392,108.8484,17869.0
2021-07-21 12:25:00,119.16,119.16,119.11,119.12,16366.0,108.8484,108.8484,108.8027,108.8118,16366.0
2021-07-21 12:30:00,119.12,119.2,119.11,119.14,13439.0,108.8118,108.8849,108.8027,108.8301,13439.0
2021-07-21 12:35:00,119.15,119.18,119.09,119.14,17301.0,108.8392,108.8666,108.7844,108.8301,17301.0
2021-07-21 12:40:00,119.14,119.23,119.08,119.2,15271.0,108.8301,108.9123,108.7753,108.8849,15271.0
2021-07-21 12:45:00,119.21,119.24,119.17,119.23,16237.0,108.894,108.9214,108.8575,108.9123,16237.0
2021-07-21 12:50:00,119.23,119.23,119.19,119.2,15249.0,108.9123,108.9123,108.8758,108.8849,15249.0
2021-07-21 12:55:00,119.2,119.24,119.14,119.21,21185.0,108.8849,108.9214,108.8301,108.894,21185.0
2021-07-21 13:00:00,119.21,119.32,119.2,119.29,27387.0,108.894,108.9945,108.8849,108.9671,27387.0
2021-07-21 13:05:00,119.29,119.34,119.26,119.33,14635.0,108.9671,109.0128,108.9397,109.0037,14635.0
2021-07-21 13:10:00,119.34,119.36,119.23,119.36,35398.0,109.0128,109.0311,108.9123,109.0311,35398.0
2021-07-21 13:15:00,119.35,119.4,119.34,119.35,11770.0,109.0219,109.0676,109.0128,109.0219,11770.0
2021-07-21 13:20:00,119.36,119.48,119.35,119.48,22081.0,109.0311,109.1407,109.0219,109.1407,22081.0
2021-07-21 13:25:00,119.47,119.54,119.42,119.53,38246.0,109.1315,109.1955,109.0859,109.1863,38246.0
2021-07-21 13:30:00,119.55,119.55,119.49,119.51,15106.0,109.2046,109.2046,109.1498,109.1681,15106.0
2021-07-21 13:35:00,119.51,119.52,119.42,119.47,21577.0,109.1681,109.1772,109.0859,109.1315,21577.0
2021-07-21 13:40:00,119.46,119.54,119.44,119.49,11982.0,109.1224,109.1955,109.1041,109.1498,11982.0
2021-07-21 13:45:00,119.49,119.55,119.44,119.53,10553.0,109.1498,109.2046,109.1041,109.1863,10553.0
2021-07-21 13:50:00,119.54,119.6,119.53,119.59,14151.0,109.1955,109.2503,109.1863,109.2412,14151.0
2021-07-21 13:55:00,119.6,119.65,119.56,119.61,29589.0,109.2503,109.296,109.2138,109.2594,29589.0
2021-07-21 14:00:00,119.62,119.64,119.56,119.6,23520.0,109.2686,109.2868,109.2138,109.2503,23520.0
2021-07-21 14:05:00,119.62,119.64,119.57,119.64,14342.0,109.2686,109.2868,109.2229,109.2868,14342.0
2021-07-21 14:10:00,119.64,119.64,119.53,119.54,14898.0,109.2868,109.2868,109.1863,109.1955,14898.0
2021-07-21 14:15:00,119.54,119.55,119.47,119.5,12244.0,109.1955,109.2046,109.1315,109.1589,12244.0
2021-07-21 14:20:00,119.49,119.56,119.44,119.55,14777.0,109.1498,109.2138,109.1041,109.2046,14777.0
2021-07-21 14:25:00,119.52,119.55,119.47,119.53,16442.0,109.1772,109.2046,109.1315,109.1863,16442.0
2021-07-21 14:30:00,119.54,119.56,119.47,119.49,32549.0,109.1955,109.2138,109.1315,109.1498,32549.0
2021-07-21 14:35:00,119.48,119.53,119.47,119.47,17980.0,109.1407,109.1863,109.1315,109.1315,17980.0
2021-07-21 14:40:00,119.46,119.49,119.44,119.45,16324.0,109.1224,109.1498,109.1041,109.1133,16324.0
2021-07-21 14:45:00,119.45,119.53,119.44,119.49,18204.0,109.1133,109.1863,109.1041,109.1498,18204.0
2021-07-21 14:50:00,119.48,119.54,119.45,119.49,18439.0,109.1407,109.1955,109.1133,109.1498,18439.0
2021-07-21 14:55:00,119.48,119.56,119.47,119.55,17991.0,109.1407,109.2138,109.1315,109.2046,17991.0
2021-07-21 15:00:00,119.55,119.56,119.43,119.46,17609.0,109.2046,109.2138,109.095,109.1224,17609.0
2021-07-21 15:05:00,119.46,119.47,119.36,119.38,21128.0,109.1224,109.1315,109.0311,109.0493,21128.0
2021-07-21 15:10:00,119.38,119.46,119.37,119.41,24726.0,109.0493,109.1224,109.0402,109.0767,24726.0
2021-07-21 15:15:00,119.4,119.41,119.35,119.38,18255.0,109.0676,109.0767,109.0219,109.0493,18255.0
2021-07-21 15:20:00,119.38,119.39,119.33,119.34,22390.0,109.0493,109.0585,109.0037,109.0128,22390.0
2021-07-21 15:25:00,119.34,119.39,119.31,119.39,30088.0,109.0128,109.0585,108.9854,109.0585,30088.0
2021-07-21 15:30:00,119.4,119.43,119.34,119.41,29871.0,109.0676,109.095,109.0128,109.0767,29871.0
2021-07-21 15:35:00,119.41,119.43,119.23,119.27,38435.0,109.0767,109.095,108.9123,108.9488,38435.0
2021-07-21 15:40:00,119.26,119.28,119.12,119.14,33500.0,108.9397,108.958,108.8118,108.8301,33500.0
2021-07-21 15:45:00,119.13,119.16,119.03,119.07,57893.0,108.821,108.8484,108.7296,108.7662,57893.0
2021-07-21 15:50:00,119.06,119.23,119.0,119.17,108335.0,108.757,108.9123,108.7022,108.8575,108335.0
2021-07-21 15:55:00,119.18,119.32,119.18,119.26,182932.0,108.8666,108.9945,108.8666,108.9397,182932.0
2021-07-22 09:30:00,119.34,119.55,119.21,119.25,123324.0,109.0128,109.2046,108.894,108.9306,123324.0
2021-07-22 09:35:00,119.22,119.45,119.07,119.44,49944.0,108.9032,109.1133,108.7662,109.1041,49944.0
2021-07-22 09:40:00,119.45,119.69,119.45,119.51,24063.0,109.1133,109.3325,109.1133,109.1681,24063.0
2021-07-22 09:45:00,119.49,119.97,119.43,119.71,57360.0,109.1498,109.5883,109.095,109.3508,57360.0
2021-07-22 09:50:00,119.71,119.85,119.6,119.83,34842.0,109.3508,109.4787,109.2503,109.4604,34842.0
2021-07-22 09:55:00,119.84,120.12,119.84,120.09,83987.0,109.4695,109.7253,109.4695,109.6979,83987.0
2021-07-22 10:00:00,120.1,120.37,120.08,120.37,59634.0,109.707,109.9537,109.6888,109.9537,59634.0
2021-07-22 10:05:00,120.38,120.79,120.35,120.76,107660.0,109.9628,110.3373,109.9354,110.3099,107660.0
2021-07-22 10:10:00,120.77,121.13,120.76,120.99,204444.0,110.319,110.6479,110.3099,110.52,204444.0
2021-07-22 10:15:00,121.02,121.23,120.97,121.17,93063.0,110.5474,110.7392,110.5017,110.6844,93063.0
2021-07-22 10:20:00,121.15,121.34,121.07,121.15,119527.0,110.6662,110.8397,110.5931,110.6662,119527.0
2021-07-22 10:25:00,121.13,121.22,120.95,121.21,48020.0,110.6479,110.7301,110.4835,110.721,48020.0
2021-07-22 10:30:00,121.21,121.45,121.19,121.44,69996.0,110.721,110.9402,110.7027,110.9311,69996.0
2021-07-22 10:35:00,121.44,121.73,121.38,121.72,74165.0,110.9311,111.196,110.8763,111.1868,74165.0
2021-07-22 10:40:00,121.72,121.92,121.71,121.86,103824.0,111.1868,111.3695,111.1777,111.3147,103824.0
2021-07-22 10:45:00,121.87,121.89,121.65,121.8,97241.0,111.3239,111.3421,111.1229,111.2599,97241.0
2021-07-22 10:50:00,121.8,121.89,121.71,121.84,51138.0,111.2599,111.3421,111.1777,111.2964,51138.0
2021-07-22 10:55:00,121.84,121.93,121.75,121.78,59580.0,111.2964,111.3787,111.2142,111.2416,59580.0
2021-07-22 11:00:00,121.79,121.84,121.62,121.67,84633.0,111.2508,111.2964,111.0955,111.1412,84633.0
2021-07-22 11:05:00,121.68,121.9,121.62,121.87,101699.0,111.1503,111.3513,111.0955,111.3239,101699.0
2021-07-22 11:10:00,121.87,121.87,121.6,121.69,105019.0,111.3239,111.3239,111.0772,111.1594,105019.0
2021-07-22 11:15:00,121.71,121.71,121.47,121.63,62260.0,111.1777,111.1777,110.9585,111.1046,62260.0
2021-07-22 11:20:00,121.64,121.75,121.59,121.75,49300.0,111.1138,111.2142,111.0681,111.2142,49300.0
2021-07-22 11:25:00,121.76,121.79,121.6,121.7,60068.0,111.2234,111.2508,111.0772,111.1686,60068.0
2021-07-22 11:30:00,121.71,121.75,121.61,121.62,27530.0,111.1777,111.2142,111.0864,111.0955,27530.0
2021-07-22 11:35:00,121.62,121.75,121.61,121.68,26245.0,111.0955,111.2142,111.0864,111.1503,26245.0
2021-07-22 11:40:00,121.68,121.72,121.59,121.63,30324.0,111.1503,111.1868,111.0681,111.1046,30324.0
2021-07-22 11:45:00,121.63,121.77,121.63,121.7,26397.0,111.1046,111.2325,111.1046,111.1686,26397.0
2021-07-22 11:50:00,121.72,121.78,121.66,121.74,22915.0,111.1868,111.2416,111.132,111.2051,22915.0
2021-07-22 11:55:00,121.74,121.84,121.7,121.81,42730.0,111.2051,111.2964,111.1686,111.269,42730.0
2021-07-22 12:00:00,121.82,121.83,121.69,121.69,34193.0,111.2782,111.2873,111.1594,111.1594,34193.0
2021-07-22 12:05:00,121.71,121.75,121.64,121.64,39810.0,111.1777,111.2142,111.1138,111.1138,39810.0
2021-07-22 12:10:00,121.63,121.76,121.57,121.75,36844.0,111.1046,111.2234,111.0498,111.2142,36844.0
2021-07-22 12:15:00,121.76,121.83,121.73,121.74,45847.0,111.2234,111.2873,111.196,111.2051,45847.0
2021-07-22 12:20:00,121.71,121.71,121.62,121.66,19145.0,111.1777,111.1777,111.0955,111.132,19145.0
2021-07-22 12:25:00,121.64,121.87,121.63,121.86,38911.0,111.1138,111.3239,111.1046,111.3147,38911.0
2021-07-22 12:30:00,121.85,121.94,121.81,121.9,32792.0,111.3056,111.3878,111.269,111.3513,32792.0
2021-07-22 12:35:00,121.9,122.06,121.9,122.05,61315.0,111.3513,111.4974,111.3513,111.4883,61315.0
2021-07-22 12:40:00,122.05,122.17,122.04,122.13,57773.0,111.4883,111.5979,111.4791,111.5614,57773.0
2021-07-22 12:45:00,122.13,122.13,121.98,121.99,64012.0,111.5614,111.5614,111.4243,111.4335,64012.0
2021-07-22 12:50:00,122.0,122.14,121.99,122.13,48318.0,111.4426,111.5705,111.4335,111.5614,48318.0
2021-07-22 12:55:00,122.14,122.37,122.13,122.35,54558.0,111.5705,111.7806,111.5614,111.7623,54558.0
2021-07-22 13:00:00,122.35,122.36,122.25,122.32,45246.0,111.7623,111.7714,111.671,111.7349,45246.0
2021-07-22 13:05:00,122.31,122.5,122.3,122.47,71778.0,111.7258,111.8993,111.7166,111.8719,71778.0
2021-07-22 13:10:00,122.47,122.53,122.41,122.5,105447.0,111.8719,111.9267,111.8171,111.8993,105447.0
2021-07-22 13:15:00,122.5,122.63,122.48,122.56,64636.0,111.8993,112.0181,111.8811,111.9541,64636.0
2021-07-22 13:20:00,122.57,122.59,122.52,122.52,40540.0,111.9633,111.9815,111.9176,111.9176,40540.0
2021-07-22 13:25:00,122.52,122.56,122.5,122.51,23485.0,111.9176,111.9541,111.8993,111.9085,23485.0
2021-07-22 13:30:00,122.52,122.54,122.41,122.53,41123.0,111.9176,111.9359,111.8171,111.9267,41123.0
2021-07-22 13:35:00,122.53,122.66,122.52,122.65,37669.0,111.9267,112.0455,111.9176,112.0364,37669.0
2021-07-22 13:40:00,122.64,122.7,122.61,122.67,42123.0,112.0272,112.082,111.9998,112.0546,42123.0
2021-07-22 13:45:00,122.68,122.92,122.66,122.88,102956.0,112.0638,112.283,112.0455,112.2465,102956.0
2021-07-22 13:50:00,122.89,122.89,122.59,122.64,94364.0,112.2556,112.2556,111.9815,112.0272,94364.0
2021-07-22 13:55:00,122.62,122.71,122.61,122.68,40609.0,112.009,112.0912,111.9998,112.0638,40609.0
2021-07-22 14:00:00,122.67,122.73,122.58,122.71,55815.0,112.0546,112.1094,111.9724,112.0912,55815.0
2021-07-22 14:05:00,122.72,122.72,122.62,122.64,29136.0,112.1003,112.1003,112.009,112.0272,29136.0
2021-07-22 14:10:00,122.64,122.76,122.62,122.75,23322.0,112.0272,112.1368,112.009,112.1277,23322.0
2021-07-22 14:15:00,122.74,122.8,122.72,122.75,36817.0,112.1186,112.1734,112.1003,112.1277,36817.0
2021-07-22 14:20:00,122.75,122.8,122.7,122.79,27919.0,112.1277,112.1734,112.082,112.1642,27919.0
2021-07-22 14:25:00,122.79,122.83,122.71,122.71,21582.0,112.1642,112.2008,112.0912,112.0912,21582.0
2021-07-22 14:30:00,122.72,122.75,122.61,122.68,34131.0,112.1003,112.1277,111.9998,112.0638,34131.0
2021-07-22 14:35:00,122.69,122.75,122.69,122.74,23134.0,112.0729,112.1277,112.0729,112.1186,23134.0
2021-07-22 14:40:00,122.76,122.76,122.65,122.65,31239.0,112.1368,112.1368,112.0364,112.0364,31239.0
2021-07-22 14:45:00,122.67,122.84,122.66,122.74,40845.0,112.0546,112.2099,112.0455,112.1186,40845.0
2021-07-22 14:50:00,122.75,122.78,122.73,122.76,21916.0,112.1277,112.1551,112.1094,112.1368,21916.0
2021-07-22 14:55:00,122.77,122.89,122.74,122.84,30809.0,112.146,112.2556,112.1186,112.2099,30809.0
2021-07-22 15:00:00,122.84,122.85,122.69,122.84,90469.0,112.2099,112.219,112.0729,112.2099,90469.0
2021-07-22 15:05:00,122.84,122.84,122.76,122.83,41050.0,112.2099,112.2099,112.1368,112.2008,41050.0
2021-07-22 15:10:00,122.83,122.83,122.7,122.76,65874.0,112.2008,112.2008,112.082,112.1368,65874.0
2021-07-22 15:15:00,122.75,122.84,122.71,122.83,54586.0,112.1277,112.2099,112.0912,112.2008,54586.0
2021-07-22 15:20:00,122.82,122.83,122.75,122.79,41945.0,112.1916,112.2008,112.1277,112.1642,41945.0
2021-07-22 15:25:00,122.78,122.83,122.76,122.78,41837.0,112.1551,112.2008,112.1368,112.1551,41837.0
2021-07-22 15:30:00,122.78,122.79,122.55,122.6,96649.0,112.1551,112.1642,111.945,111.9907,96649.0
2021-07-22 15:35:00,122.59,122.62,122.37,122.52,155310.0,111.9815,112.009,111.7806,111.9176,155310.0
2021-07-22 15:40:00,122.5,122.6,122.42,122.59,71387.0,111.8993,111.9907,111.8263,111.9815,71387.0
2021-07-22 15:45:00,122.59,122.7,122.57,122.63,89311.0,111.9815,112.082,111.9633,112.0181,89311.0
2021-07-22 15:50:00,122.62,122.68,122.52,122.61,155131.0,112.009,112.0638,111.9176,111.9998,155131.0
2021-07-22 15:55:00,122.63,122.69,122.55,122.62,229402.0,112.0181,112.0729,111.945,112.009,229402.0
2021-07-23 09:30:00,124.8,125.16,124.3,125.03,398441.0,114.0003,114.3291,113.5436,114.2104,398441.0
2021-07-23 09:35:00,125.03,125.03,123.96,124.0,162525.0,114.2104,114.2104,113.233,113.2695,162525.0
2021-07-23 09:40:00,123.96,124.29,123.92,124.08,99493.0,113.233,113.5344,113.1965,113.3426,99493.0
2021-07-23 09:45:00,124.08,124.51,124.08,124.46,79203.0,113.3426,113.7354,113.3426,113.6897,79203.0
2021-07-23 09:50:00,124.46,124.82,124.25,124.77,67307.0,113.6897,114.0186,113.4979,113.9729,67307.0
2021-07-23 09:55:00,124.77,124.93,124.71,124.76,86907.0,113.9729,114.1191,113.9181,113.9638,86907.0
2021-07-23 10:00:00,124.78,124.97,124.63,124.97,110340.0,113.982,114.1556,113.845,114.1556,110340.0
2021-07-23 10:05:00,124.98,125.34,124.95,125.33,86653.0,114.1647,114.4936,114.1373,114.4844,86653.0
2021-07-23 10:10:00,125.35,125.54,125.27,125.5,118129.0,114.5027,114.6763,114.4296,114.6397,118129.0
2021-07-23 10:15:00,125.5,125.6,125.42,125.56,75487.0,114.6397,114.7311,114.5666,114.6945,75487.0
2021-07-23 10:20:00,125.55,125.56,125.22,125.42,88437.0,114.6854,114.6945,114.384,114.5666,88437.0
2021-07-23 10:25:00,125.43,125.71,125.42,125.64,75678.0,114.5758,114.8316,114.5666,114.7676,75678.0
2021-07-23 10:30:00,125.66,125.74,125.49,125.49,136671.0,114.7859,114.859,114.6306,114.6306,136671.0
2021-07-23 10:35:00,125.48,125.77,125.47,125.77,71180.0,114.6215,114.8864,114.6123,114.8864,71180.0
2021-07-23 10:40:00,125.78,125.84,125.56,125.57,79108.0,114.8955,114.9503,114.6945,114.7037,79108.0
2021-07-23 10:45:00,125.58,125.63,125.46,125.58,76428.0,114.7128,114.7585,114.6032,114.7128,76428.0
2021-07-23 10:50:00,125.56,125.64,125.47,125.59,118557.0,114.6945,114.7676,114.6123,114.7219,118557.0
2021-07-23 10:55:00,125.62,125.72,125.38,125.58,308752.0,114.7493,114.8407,114.5301,114.7128,308752.0
2021-07-23 11:00:00,125.6,125.78,125.6,125.74,63904.0,114.7311,114.8955,114.7311,114.859,63904.0
2021-07-23 11:05:00,125.75,125.98,125.66,125.91,81706.0,114.8681,115.0782,114.7859,115.0142,81706.0
2021-07-23 11:10:00,125.9,125.98,125.77,125.91,103013.0,115.0051,115.0782,114.8864,115.0142,103013.0
2021-07-23 11:15:00,125.91,126.09,125.8,126.05,97883.0,115.0142,115.1787,114.9138,115.1421,97883.0
2021-07-23 11:20:00,126.04,126.08,125.95,125.99,65392.0,115.133,115.1695,115.0508,115.0873,65392.0
2021-07-23 11:25:00,125.99,126.16,125.97,126.01,85597.0,115.0873,115.2426,115.0691,115.1056,85597.0
2021-07-23 11:30:00,126.03,126.07,125.86,125.88,64598.0,115.1239,115.1604,114.9686,114.9868,64598.0
2021-07-23 11:35:00,125.9,125.91,125.49,125.54,97414.0,115.0051,115.0142,114.6306,114.6763,97414.0
2021-07-23 11:40:00,125.54,125.63,125.38,125.44,66000.0,114.6763,114.7585,114.5301,114.5849,66000.0
2021-07-23 11:45:00,125.44,125.72,125.19,125.71,59600.0,114.5849,114.8407,114.3566,114.8316,59600.0
2021-07-23 11:50:00,125.72,125.73,125.52,125.55,32381.0,114.8407,114.8498,114.658,114.6854,32381.0
2021-07-23 11:55:00,125.56,125.57,125.26,125.26,34329.0,114.6945,114.7037,114.4205,114.4205,34329.0
2021-07-23 12:00:00,125.26,125.43,125.25,125.41,50866.0,114.4205,114.5758,114.4114,114.5575,50866.0
2021-07-23 12:05:00,125.43,125.43,125.25,125.27,37834.0,114.5758,114.5758,114.4114,114.4296,37834.0
2021-07-23 12:10:00,125.28,125.35,125.26,125.34,22825.0,114.4388,114.5027,114.4205,114.4936,22825.0
2021-07-23 12:15:00,125.35,125.46,125.3,125.35,25475.0,114.5027,114.6032,114.457,114.5027,25475.0
2021-07-23 12:20:00,125.35,125.44,125.32,125.38,23340.0,114.5027,114.5849,114.4753,114.5301,23340.0
2021-07-23 12:25:00,125.39,125.39,125.17,125.35,33235.0,114.5392,114.5392,114.3383,114.5027,33235.0
2021-07-23 12:30:00,125.36,125.46,125.35,125.46,16100.0,114.5118,114.6032,114.5027,114.6032,16100.0
2021-07-23 12:35:00,125.45,125.5,125.37,125.49,22979.0,114.5941,114.6397,114.521,114.6306,22979.0
2021-07-23 12:40:00,125.49,125.58,125.45,125.58,17545.0,114.6306,114.7128,114.5941,114.7128,17545.0
2021-07-23 12:45:00,125.58,125.61,125.51,125.59,22947.0,114.7128,114.7402,114.6489,114.7219,22947.0
2021-07-23 12:50:00,125.58,125.63,125.52,125.62,18254.0,114.7128,114.7585,114.658,114.7493,18254.0
2021-07-23 12:55:00,125.62,125.69,125.6,125.64,25115.0,114.7493,114.8133,114.7311,114.7676,25115.0
2021-07-23 13:00:00,125.65,125.7,125.6,125.66,23860.0,114.7767,114.8224,114.7311,114.7859,23860.0
2021-07-23 13:05:00,125.66,125.73,125.62,125.63,24536.0,114.7859,114.8498,114.7493,114.7585,24536.0
2021-07-23 13:10:00,125.64,125.73,125.64,125.67,28937.0,114.7676,114.8498,114.7676,114.795,28937.0
2021-07-23 13:15:00,125.67,125.77,125.63,125.72,27533.0,114.795,114.8864,114.7585,114.8407,27533.0
2021-07-23 13:20:00,125.71,125.82,125.69,125.77,23858.0,114.8316,114.932,114.8133,114.8864,23858.0
2021-07-23 13:25:00,125.77,125.88,125.75,125.79,38975.0,114.8864,114.9868,114.8681,114.9046,38975.0
2021-07-23 13:30:00,125.79,125.82,125.62,125.68,54472.0,114.9046,114.932,114.7493,114.8042,54472.0
2021-07-23 13:35:00,125.69,125.72,125.56,125.59,39623.0,114.8133,114.8407,114.6945,114.7219,39623.0
2021-07-23 13:40:00,125.58,125.59,125.46,125.53,33233.0,114.7128,114.7219,114.6032,114.6671,33233.0
2021-07-23 13:45:00,125.54,125.56,125.46,125.55,25879.0,114.6763,114.6945,114.6032,114.6854,25879.0
2021-07-23 13:50:00,125.55,125.61,125.45,125.48,30998.0,114.6854,114.7402,114.5941,114.6215,30998.0
2021-07-23 13:55:00,125.5,125.61,125.5,125.57,28759.0,114.6397,114.7402,114.6397,114.7037,28759.0
2021-07-23 14:00:00,125.56,125.6,125.54,125.59,27006.0,114.6945,114.7311,114.6763,114.7219,27006.0
2021-07-23 14:05:00,125.59,125.66,125.49,125.66,29691.0,114.7219,114.7859,114.6306,114.7859,29691.0
2021-07-23 14:10:00,125.66,125.75,125.62,125.73,31753.0,114.7859,114.8681,114.7493,114.8498,31753.0
2021-07-23 14:15:00,125.73,125.74,125.66,125.67,35830.0,114.8498,114.859,114.7859,114.795,35830.0
2021-07-23 14:20:00,125.67,125.72,125.64,125.65,24990.0,114.795,114.8407,114.7676,114.7767,24990.0
2021-07-23 14:25:00,125.65,125.68,125.6,125.63,16869.0,114.7767,114.8042,114.7311,114.7585,16869.0
2021-07-23 14:30:00,125.62,125.63,125.57,125.61,14319.0,114.7493,114.7585,114.7037,114.7402,14319.0
2021-07-23 14:35:00,125.61,125.69,125.59,125.68,19553.0,114.7402,114.8133,114.7219,114.8042,19553.0
2021-07-23 14:40:00,125.68,125.69,125.6,125.63,20335.0,114.8042,114.8133,114.7311,114.7585,20335.0
2021-07-23 14:45:00,125.64,125.65,125.57,125.61,28380.0,114.7676,114.7767,114.7037,114.7402,28380.0
2021-07-23 14:50:00,125.61,125.63,125.56,125.59,14676.0,114.7402,114.7585,114.6945,114.7219,14676.0
2021-07-23 14:55:00,125.59,125.76,125.56,125.76,20428.0,114.7219,114.8772,114.6945,114.8772,20428.0
2021-07-23 15:00:00,125.76,125.79,125.6,125.68,51600.0,114.8772,114.9046,114.7311,114.8042,51600.0
2021-07-23 15:05:00,125.68,125.68,125.56,125.59,156491.0,114.8042,114.8042,114.6945,114.7219,156491.0
2021-07-23 15:10:00,125.59,125.6,125.47,125.48,43294.0,114.7219,114.7311,114.6123,114.6215,43294.0
2021-07-23 15:15:00,125.48,125.55,125.45,125.54,30423.0,114.6215,114.6854,114.5941,114.6763,30423.0
2021-07-23 15:20:00,125.55,125.6,125.52,125.59,38631.0,114.6854,114.7311,114.658,114.7219,38631.0
2021-07-23 15:25:00,125.59,125.67,125.57,125.67,58055.0,114.7219,114.795,114.7037,114.795,58055.0
2021-07-23 15:30:00,125.68,125.93,125.67,125.93,59166.0,114.8042,115.0325,114.795,115.0325,59166.0
2021-07-23 15:35:00,125.93,126.1,125.92,126.06,105635.0,115.0325,115.1878,115.0234,115.1513,105635.0
2021-07-23 15:40:00,126.07,126.21,126.01,126.18,114874.0,115.1604,115.2883,115.1056,115.2609,114874.0
2021-07-23 15:45:00,126.18,126.29,126.17,126.23,114823.0,115.2609,115.3614,115.2517,115.3066,114823.0
2021-07-23 15:50:00,126.24,126.32,126.12,126.13,154237.0,115.3157,115.3888,115.2061,115.2152,154237.0
2021-07-23 15:55:00,126.12,126.12,125.95,125.97,256031.0,115.2061,115.2061,115.0508,115.0691,256031.0
2021-07-26 09:30:00,125.76,125.76,125.34,125.59,134555.0,114.8772,114.8772,114.4936,114.7219,134555.0
2021-07-26 09:35:00,125.67,125.88,125.3,125.31,41685.0,114.795,114.9868,114.457,114.4662,41685.0
2021-07-26 09:40:00,125.31,125.36,124.56,124.68,88307.0,114.4662,114.5118,113.7811,113.8907,88307.0
2021-07-26 09:45:00,124.66,124.81,124.51,124.67,50629.0,113.8724,114.0094,113.7354,113.8816,50629.0
2021-07-26 09:50:00,124.66,124.7,124.32,124.66,55422.0,113.8724,113.909,113.5618,113.8724,55422.0
2021-07-26 09:55:00,124.63,124.76,124.5,124.76,39584.0,113.845,113.9638,113.7263,113.9638,39584.0
2021-07-26 10:00:00,124.74,124.85,124.64,124.83,59592.0,113.9455,114.046,113.8541,114.0277,59592.0
2021-07-26 10:05:00,124.84,125.03,124.69,125.03,134888.0,114.0368,114.2104,113.8998,114.2104,134888.0
2021-07-26 10:10:00,125.03,125.05,124.76,124.94,121905.0,114.2104,114.2287,113.9638,114.1282,121905.0
2021-07-26 10:15:00,124.94,124.95,124.61,124.67,68624.0,114.1282,114.1373,113.8267,113.8816,68624.0
2021-07-26 10:20:00,124.66,124.71,124.58,124.66,37899.0,113.8724,113.9181,113.7993,113.8724,37899.0
2021-07-26 10:25:00,124.67,124.77,124.25,124.48,48880.0,113.8816,113.9729,113.4979,113.708,48880.0
2021-07-26 10:30:00,124.46,124.68,124.45,124.68,32711.0,113.6897,113.8907,113.6806,113.8907,32711.0
2021-07-26 10:35:00,124.68,124.89,124.65,124.86,24783.0,113.8907,114.0825,113.8633,114.0551,24783.0
2021-07-26 10:40:00,124.85,124.91,124.67,124.8,34802.0,114.046,114.1008,113.8816,114.0003,34802.0
2021-07-26 10:45:00,124.8,124.91,124.78,124.87,35408.0,114.0003,114.1008,113.982,114.0642,35408.0
2021-07-26 10:50:00,124.86,125.07,124.84,124.91,25145.0,114.0551,114.2469,114.0368,114.1008,25145.0
2021-07-26 10:55:00,124.92,125.15,124.92,124.93,38152.0,114.1099,114.32,114.1099,114.1191,38152.0
2021-07-26 11:00:00,124.93,125.09,124.9,125.06,36865.0,114.1191,114.2652,114.0916,114.2378,36865.0
2021-07-26 11:05:00,125.05,125.13,125.01,125.11,27162.0,114.2287,114.3017,114.1921,114.2835,27162.0
2021-07-26 11:10:00,125.1,125.44,125.05,125.41,56788.0,114.2743,114.5849,114.2287,114.5575,56788.0
2021-07-26 11:15:00,125.41,125.47,125.26,125.38,28112.0,114.5575,114.6123,114.4205,114.5301,28112.0
2021-07-26 11:20:00,125.38,125.53,125.34,125.53,27117.0,114.5301,114.6671,114.4936,114.6671,27117.0
2021-07-26 11:25:00,125.52,125.62,125.47,125.54,39809.0,114.658,114.7493,114.6123,114.6763,39809.0
2021-07-26 11:30:00,125.55,125.71,125.5,125.52,46120.0,114.6854,114.8316,114.6397,114.658,46120.0
2021-07-26 11:35:00,125.52,125.52,125.36,125.41,33097.0,114.658,114.658,114.5118,114.5575,33097.0
2021-07-26 11:40:00,125.41,125.42,125.19,125.21,26626.0,114.5575,114.5666,114.3566,114.3748,26626.0
2021-07-26 11:45:00,125.22,125.27,125.15,125.17,55089.0,114.384,114.4296,114.32,114.3383,55089.0
2021-07-26 11:50:00,125.17,125.42,125.17,125.4,51562.0,114.3383,114.5666,114.3383,114.5484,51562.0
2021-07-26 11:55:00,125.42,125.61,125.38,125.55,69774.0,114.5666,114.7402,114.5301,114.6854,69774.0
2021-07-26 12:00:00,125.53,125.81,125.5,125.8,74672.0,114.6671,114.9229,114.6397,114.9138,74672.0
2021-07-26 12:05:00,125.79,125.79,125.43,125.45,32922.0,114.9046,114.9046,114.5758,114.5941,32922.0
2021-07-26 12:10:00,125.45,125.54,125.36,125.41,18686.0,114.5941,114.6763,114.5118,114.5575,18686.0
2021-07-26 12:15:00,125.41,125.45,125.35,125.44,14665.0,114.5575,114.5941,114.5027,114.5849,14665.0
2021-07-26 12:20:00,125.44,125.49,125.35,125.36,30218.0,114.5849,114.6306,114.5027,114.5118,30218.0
2021-07-26 12:25:00,125.35,125.42,125.25,125.31,20424.0,114.5027,114.5666,114.4114,114.4662,20424.0
2021-07-26 12:30:00,125.32,125.37,125.26,125.36,25064.0,114.4753,114.521,114.4205,114.5118,25064.0
2021-07-26 12:35:00,125.38,125.39,125.29,125.35,13035.0,114.5301,114.5392,114.4479,114.5027,13035.0
2021-07-26 12:40:00,125.35,125.37,125.2,125.27,23732.0,114.5027,114.521,114.3657,114.4296,23732.0
2021-07-26 12:45:00,125.28,125.43,125.28,125.38,30795.0,114.4388,114.5758,114.4388,114.5301,30795.0
2021-07-26 12:50:00,125.37,125.47,125.37,125.41,23085.0,114.521,114.6123,114.521,114.5575,23085.0
2021-07-26 12:55:00,125.37,125.44,125.35,125.38,26285.0,114.521,114.5849,114.5027,114.5301,26285.0
2021-07-26 13:00:00,125.39,125.42,125.31,125.32,13146.0,114.5392,114.5666,114.4662,114.4753,13146.0
2021-07-26 13:05:00,125.32,125.43,125.3,125.42,11795.0,114.4753,114.5758,114.457,114.5666,11795.0
2021-07-26 13:10:00,125.42,125.45,125.36,125.39,29379.0,114.5666,114.5941,114.5118,114.5392,29379.0
2021-07-26 13:15:00,125.39,125.46,125.37,125.43,11984.0,114.5392,114.6032,114.521,114.5758,11984.0
2021-07-26 13:20:00,125.43,125.49,125.41,125.45,13937.0,114.5758,114.6306,114.5575,114.5941,13937.0
2021-07-26 13:25:00,125.45,125.47,125.33,125.35,25147.0,114.5941,114.6123,114.4844,114.5027,25147.0
2021-07-26 13:30:00,125.36,125.43,125.34,125.42,19259.0,114.5118,114.5758,114.4936,114.5666,19259.0
2021-07-26 13:35:00,125.41,125.42,125.35,125.41,10520.0,114.5575,114.5666,114.5027,114.5575,10520.0
2021-07-26 13:40:00,125.42,125.42,125.28,125.38,14781.0,114.5666,114.5666,114.4388,114.5301,14781.0
2021-07-26 13:45:00,125.39,125.43,125.34,125.35,25736.0,114.5392,114.5758,114.4936,114.5027,25736.0
2021-07-26 13:50:00,125.35,125.43,125.34,125.43,19410.0,114.5027,114.5758,114.4936,114.5758,19410.0
2021-07-26 13:55:00,125.43,125.59,125.43,125.56,24605.0,114.5758,114.7219,114.5758,114.6945,24605.0
2021-07-26 14:00:00,125.54,125.71,125.53,125.7,35741.0,114.6763,114.8316,114.6671,114.8224,35741.0
2021-07-26 14:05:00,125.73,125.78,125.69,125.72,30602.0,114.8498,114.8955,114.8133,114.8407,30602.0
2021-07-26 14:10:00,125.74,125.81,125.71,125.72,19928.0,114.859,114.9229,114.8316,114.8407,19928.0
2021-07-26 14:15:00,125.72,125.76,125.66,125.72,18559.0,114.8407,114.8772,114.7859,114.8407,18559.0
2021-07-26 14:20:00,125.71,125.75,125.61,125.7,22902.0,114.8316,114.8681,114.7402,114.8224,22902.0
2021-07-26 14:25:00,125.71,125.75,125.62,125.73,28604.0,114.8316,114.8681,114.7493,114.8498,28604.0
2021-07-26 14:30:00,125.73,125.86,125.72,125.85,20796.0,114.8498,114.9686,114.8407,114.9594,20796.0
2021-07-26 14:35:00,125.85,125.85,125.77,125.8,19106.0,114.9594,114.9594,114.8864,114.9138,19106.0
2021-07-26 14:40:00,125.79,125.85,125.79,125.84,12900.0,114.9046,114.9594,114.9046,114.9503,12900.0
2021-07-26 14:45:00,125.84,125.9,125.82,125.88,20269.0,114.9503,115.0051,114.932,114.9868,20269.0
2021-07-26 14:50:00,125.87,125.94,125.86,125.88,15256.0,114.9777,115.0417,114.9686,114.9868,15256.0
2021-07-26 14:55:00,125.88,125.93,125.87,125.89,17286.0,114.9868,115.0325,114.9777,114.996,17286.0
2021-07-26 15:00:00,125.9,125.93,125.83,125.9,19956.0,115.0051,115.0325,114.9412,115.0051,19956.0
2021-07-26 15:05:00,125.9,125.92,125.83,125.86,27726.0,115.0051,115.0234,114.9412,114.9686,27726.0
2021-07-26 15:10:00,125.85,125.92,125.83,125.89,17351.0,114.9594,115.0234,114.9412,114.996,17351.0
2021-07-26 15:15:00,125.88,125.94,125.86,125.88,18435.0,114.9868,115.0417,114.9686,114.9868,18435.0
2021-07-26 15:20:00,125.89,125.95,125.88,125.95,19432.0,114.996,115.0508,114.9868,115.0508,19432.0
2021-07-26 15:25:00,125.95,125.96,125.91,125.93,19637.0,115.0508,115.0599,115.0142,115.0325,19637.0
2021-07-26 15:30:00,125.93,125.94,125.86,125.9,31998.0,115.0325,115.0417,114.9686,115.0051,31998.0
2021-07-26 15:35:00,125.9,125.93,125.87,125.9,33256.0,115.0051,115.0325,114.9777,115.0051,33256.0
2021-07-26 15:40:00,125.9,125.95,125.89,125.9,30654.0,115.0051,115.0508,114.996,115.0051,30654.0
2021-07-26 15:45:00,125.9,125.9,125.82,125.86,50129.0,115.0051,115.0051,114.932,114.9686,50129.0
2021-07-26 15:50:00,125.88,126.1,125.87,126.02,101832.0,114.9868,115.1878,114.9777,115.1147,101832.0
2021-07-26 15:55:00,126.03,126.1,125.98,126.05,136054.0,115.1239,115.1878,115.0782,115.1421,136054.0
2021-07-27 09:30:00,126.08,126.16,125.25,125.85,155305.0,115.1695,115.2426,114.4114,114.9594,155305.0
2021-07-27 09:35:00,125.87,126.13,125.83,125.96,54850.0,114.9777,115.2152,114.9412,115.0599,54850.0
2021-07-27 09:40:00,125.96,126.15,125.89,126.05,99871.0,115.0599,115.2335,114.996,115.1421,99871.0
2021-07-27 09:45:00,126.02,126.09,125.75,125.85,90701.0,115.1147,115.1787,114.8681,114.9594,90701.0
2021-07-27 09:50:00,125.85,126.0,125.8,125.89,77264.0,114.9594,115.0965,114.9138,114.996,77264.0
2021-07-27 09:55:00,125.88,125.89,125.6,125.69,48382.0,114.9868,114.996,114.7311,114.8133,48382.0
2021-07-27 10:00:00,125.7,126.0,125.64,125.86,50102.0,114.8224,115.0965,114.7676,114.9686,50102.0
2021-07-27 10:05:00,125.84,125.86,125.46,125.48,108134.0,114.9503,114.9686,114.6032,114.6215,108134.0
2021-07-27 10:10:00,125.48,125.66,125.23,125.29,53050.0,114.6215,114.7859,114.3931,114.4479,53050.0
2021-07-27 10:15:00,125.26,125.4,124.91,125.13,77512.0,114.4205,114.5484,114.1008,114.3017,77512.0
2021-07-27 10:20:00,125.13,125.42,125.13,125.35,43894.0,114.3017,114.5666,114.3017,114.5027,43894.0
2021-07-27 10:25:00,125.34,125.65,125.3,125.65,55063.0,114.4936,114.7767,114.457,114.7767,55063.0
2021-07-27 10:30:00,125.64,125.71,125.33,125.38,45422.0,114.7676,114.8316,114.4844,114.5301,45422.0
2021-07-27 10:35:00,125.37,125.53,125.3,125.44,30236.0,114.521,114.6671,114.457,114.5849,30236.0
2021-07-27 10:40:00,125.44,125.54,125.35,125.35,31776.0,114.5849,114.6763,114.5027,114.5027,31776.0
2021-07-27 10:45:00,125.32,125.44,125.27,125.42,67329.0,114.4753,114.5849,114.4296,114.5666,67329.0
2021-07-27 10:50:00,125.43,125.44,125.15,125.29,32205.0,114.5758,114.5849,114.32,114.4479,32205.0
2021-07-27 10:55:00,125.3,125.5,125.29,125.3,38991.0,114.457,114.6397,114.4479,114.457,38991.0
2021-07-27 11:00:00,125.28,125.62,125.27,125.47,33427.0,114.4388,114.7493,114.4296,114.6123,33427.0
2021-07-27 11:05:00,125.49,125.5,125.29,125.4,24681.0,114.6306,114.6397,114.4479,114.5484,24681.0
2021-07-27 11:10:00,125.44,125.51,125.39,125.47,26354.0,114.5849,114.6489,114.5392,114.6123,26354.0
2021-07-27 11:15:00,125.46,125.48,125.19,125.19,26823.0,114.6032,114.6215,114.3566,114.3566,26823.0
2021-07-27 11:20:00,125.18,125.25,125.08,125.14,29273.0,114.3474,114.4114,114.2561,114.3109,29273.0
2021-07-27 11:25:00,125.15,125.18,124.89,124.97,55351.0,114.32,114.3474,114.0825,114.1556,55351.0
2021-07-27 11:30:00,124.96,124.97,124.81,124.89,45795.0,114.1465,114.1556,114.0094,114.0825,45795.0
2021-07-27 11:35:00,124.89,125.16,124.88,125.16,28783.0,114.0825,114.3291,114.0734,114.3291,28783.0
2021-07-27 11:40:00,125.13,125.18,125.0,125.05,42947.0,114.3017,114.3474,114.183,114.2287,42947.0
2021-07-27 11:45:00,125.05,125.23,124.98,125.23,39355.0,114.2287,114.3931,114.1647,114.3931,39355.0
2021-07-27 11:50:00,125.21,125.48,125.21,125.37,16032.0,114.3748,114.6215,114.3748,114.521,16032.0
2021-07-27 11:55:00,125.34,125.39,125.26,125.35,22871.0,114.4936,114.5392,114.4205,114.5027,22871.0
2021-07-27 12:00:00,125.35,125.36,125.18,125.25,18323.0,114.5027,114.5118,114.3474,114.4114,18323.0
2021-07-27 12:05:00,125.26,125.31,125.13,125.3,35472.0,114.4205,114.4662,114.3017,114.457,35472.0
2021-07-27 12:10:00,125.28,125.32,125.12,125.12,28753.0,114.4388,114.4753,114.2926,114.2926,28753.0
2021-07-27 12:15:00,125.12,125.35,125.12,125.31,27186.0,114.2926,114.5027,114.2926,114.4662,27186.0
2021-07-27 12:20:00,125.31,125.46,125.26,125.41,14468.0,114.4662,114.6032,114.4205,114.5575,14468.0
2021-07-27 12:25:00,125.42,125.6,125.38,125.57,16007.0,114.5666,114.7311,114.5301,114.7037,16007.0
2021-07-27 12:30:00,125.57,125.68,125.38,125.39,43099.0,114.7037,114.8042,114.5301,114.5392,43099.0
2021-07-27 12:35:00,125.39,125.65,125.39,125.61,28183.0,114.5392,114.7767,114.5392,114.7402,28183.0
2021-07-27 12:40:00,125.62,125.85,125.6,125.83,24254.0,114.7493,114.9594,114.7311,114.9412,24254.0
2021-07-27 12:45:00,125.82,125.82,125.68,125.72,30350.0,114.932,114.932,114.8042,114.8407,30350.0
2021-07-27 12:50:00,125.7,125.87,125.69,125.85,28221.0,114.8224,114.9777,114.8133,114.9594,28221.0
2021-07-27 12:55:00,125.85,125.89,125.82,125.85,25297.0,114.9594,114.996,114.932,114.9594,25297.0
2021-07-27 13:00:00,125.85,125.93,125.82,125.85,21666.0,114.9594,115.0325,114.932,114.9594,21666.0
2021-07-27 13:05:00,125.86,125.98,125.83,125.85,28082.0,114.9686,115.0782,114.9412,114.9594,28082.0
2021-07-27 13:10:00,125.85,125.92,125.72,125.73,25107.0,114.9594,115.0234,114.8407,114.8498,25107.0
2021-07-27 13:15:00,125.74,125.86,125.71,125.84,45742.0,114.859,114.9686,114.8316,114.9503,45742.0
2021-07-27 13:20:00,125.85,125.88,125.62,125.67,30917.0,114.9594,114.9868,114.7493,114.795,30917.0
2021-07-27 13:25:00,125.7,125.72,125.59,125.71,25358.0,114.8224,114.8407,114.7219,114.8316,25358.0
2021-07-27 13:30:00,125.68,125.75,125.56,125.59,24307.0,114.8042,114.8681,114.6945,114.7219,24307.0
2021-07-27 13:35:00,125.57,125.71,125.51,125.69,52775.0,114.7037,114.8316,114.6489,114.8133,52775.0
2021-07-27 13:40:00,125.68,125.69,125.53,125.53,87828.0,114.8042,114.8133,114.6671,114.6671,87828.0
2021-07-27 13:45:00,125.54,125.61,125.54,125.57,9291.0,114.6763,114.7402,114.6763,114.7037,9291.0
2021-07-27 13:50:00,125.55,125.58,125.44,125.53,28200.0,114.6854,114.7128,114.5849,114.6671,28200.0
2021-07-27 13:55:00,125.53,125.55,125.32,125.36,23105.0,114.6671,114.6854,114.4753,114.5118,23105.0
2021-07-27 14:00:00,125.37,125.54,125.27,125.54,22246.0,114.521,114.6763,114.4296,114.6763,22246.0
2021-07-27 14:05:00,125.54,125.57,125.46,125.5,14809.0,114.6763,114.7037,114.6032,114.6397,14809.0
2021-07-27 14:10:00,125.49,125.53,125.42,125.52,14998.0,114.6306,114.6671,114.5666,114.658,14998.0
2021-07-27 14:15:00,125.53,125.68,125.53,125.64,14620.0,114.6671,114.8042,114.6671,114.7676,14620.0
2021-07-27 14:20:00,125.65,125.8,125.64,125.75,19179.0,114.7767,114.9138,114.7676,114.8681,19179.0
2021-07-27 14:25:00,125.76,125.85,125.65,125.7,26563.0,114.8772,114.9594,114.7767,114.8224,26563.0
2021-07-27 14:30:00,125.67,125.75,125.61,125.7,28319.0,114.795,114.8681,114.7402,114.8224,28319.0
2021-07-27 14:35:00,125.7,125.74,125.62,125.7,34170.0,114.8224,114.859,114.7493,114.8224,34170.0
2021-07-27 14:40:00,125.7,125.71,125.56,125.58,43169.0,114.8224,114.8316,114.6945,114.7128,43169.0
2021-07-27 14:45:00,125.57,125.74,125.56,125.73,35821.0,114.7037,114.859,114.6945,114.8498,35821.0
2021-07-27 14:50:00,125.71,125.74,125.67,125.69,27753.0,114.8316,114.859,114.795,114.8133,27753.0
2021-07-27 14:55:00,125.68,125.84,125.68,125.79,26412.0,114.8042,114.9503,114.8042,114.9046,26412.0
2021-07-27 15:00:00,125.8,125.9,125.78,125.88,46270.0,114.9138,115.0051,114.8955,114.9868,46270.0
2021-07-27 15:05:00,125.88,125.95,125.84,125.95,32564.0,114.9868,115.0508,114.9503,115.0508,32564.0
2021-07-27 15:10:00,125.95,125.95,125.82,125.85,33888.0,115.0508,115.0508,114.932,114.9594,33888.0
2021-07-27 15:15:00,125.86,125.91,125.79,125.89,45344.0,114.9686,115.0142,114.9046,114.996,45344.0
2021-07-27 15:20:00,125.88,125.93,125.83,125.84,40860.0,114.9868,115.0325,114.9412,114.9503,40860.0
2021-07-27 15:25:00,125.85,125.91,125.8,125.82,29340.0,114.9594,115.0142,114.9138,114.932,29340.0
2021-07-27 15:30:00,125.83,125.85,125.72,125.76,68373.0,114.9412,114.9594,114.8407,114.8772,68373.0
2021-07-27 15:35:00,125.76,125.8,125.65,125.76,86397.0,114.8772,114.9138,114.7767,114.8772,86397.0
2021-07-27 15:40:00,125.75,125.97,125.71,125.97,74117.0,114.8681,115.0691,114.8316,115.0691,74117.0
2021-07-27 15:45:00,125.97,126.06,125.92,126.02,98196.0,115.0691,115.1513,115.0234,115.1147,98196.0
2021-07-27 15:50:00,126.02,126.13,125.95,126.02,104596.0,115.1147,115.2152,115.0508,115.1147,104596.0
2021-07-27 15:55:00,126.02,126.12,125.82,126.1,207594.0,115.1147,115.2061,114.932,115.1878,207594.0
2021-07-28 09:30:00,122.56,122.79,121.5,122.51,488902.0,111.9541,112.1642,110.9859,111.9085,488902.0
2021-07-28 09:35:00,122.5,122.73,121.63,122.1,269102.0,111.8993,112.1094,111.1046,111.5339,269102.0
2021-07-28 09:40:00,122.1,122.48,121.7,122.31,156415.0,111.5339,111.8811,111.1686,111.7258,156415.0
2021-07-28 09:45:00,122.32,122.62,121.39,121.59,209025.0,111.7349,112.009,110.8854,111.0681,209025.0
2021-07-28 09:50:00,121.64,121.95,121.51,121.9,130068.0,111.1138,111.3969,110.995,111.3513,130068.0
2021-07-28 09:55:00,121.9,122.38,121.77,122.12,157249.0,111.3513,111.7897,111.2325,111.5522,157249.0
2021-07-28 10:00:00,122.14,122.2,121.55,121.84,112076.0,111.5705,111.6253,111.0315,111.2964,112076.0
2021-07-28 10:05:00,121.89,121.98,121.59,121.69,112065.0,111.3421,111.4243,111.0681,111.1594,112065.0
2021-07-28 10:10:00,121.75,122.37,121.7,122.34,239202.0,111.2142,111.7806,111.1686,111.7532,239202.0
2021-07-28 10:15:00,122.34,122.65,122.19,122.6,88832.0,111.7532,112.0364,111.6162,111.9907,88832.0
2021-07-28 10:20:00,122.62,122.66,121.99,122.39,83401.0,112.009,112.0455,111.4335,111.7989,83401.0
2021-07-28 10:25:00,122.43,123.25,122.38,123.03,147461.0,111.8354,112.5844,111.7897,112.3835,147461.0
2021-07-28 10:30:00,123.02,123.02,122.44,122.84,87439.0,112.3743,112.3743,111.8445,112.2099,87439.0
2021-07-28 10:35:00,122.86,122.89,122.51,122.7,61397.0,112.2282,112.2556,111.9085,112.082,61397.0
2021-07-28 10:40:00,122.67,122.72,122.47,122.57,97836.0,112.0546,112.1003,111.8719,111.9633,97836.0
2021-07-28 10:45:00,122.59,122.78,122.32,122.36,57831.0,111.9815,112.1551,111.7349,111.7714,57831.0
2021-07-28 10:50:00,122.37,122.7,122.26,122.7,44177.0,111.7806,112.082,111.6801,112.082,44177.0
2021-07-28 10:55:00,122.69,122.97,122.68,122.83,69512.0,112.0729,112.3287,112.0638,112.2008,69512.0
2021-07-28 11:00:00,122.84,123.08,122.83,122.98,60796.0,112.2099,112.4291,112.2008,112.3378,60796.0
2021-07-28 11:05:00,122.99,123.1,122.75,122.82,49521.0,112.3469,112.4474,112.1277,112.1916,49521.0
2021-07-28 11:10:00,122.84,123.24,122.77,122.96,60414.0,112.2099,112.5753,112.146,112.3195,60414.0
2021-07-28 11:15:00,122.93,122.94,122.61,122.65,42561.0,112.2921,112.3013,111.9998,112.0364,42561.0
2021-07-28 11:20:00,122.63,122.78,122.49,122.65,61873.0,112.0181,112.1551,111.8902,112.0364,61873.0
2021-07-28 11:25:00,122.66,122.95,122.65,122.93,41811.0,112.0455,112.3104,112.0364,112.2921,41811.0
2021-07-28 11:30:00,122.92,123.33,122.89,123.28,66837.0,112.283,112.6575,112.2556,112.6118,66837.0
2021-07-28 11:35:00,123.29,123.29,122.96,123.07,72708.0,112.621,112.621,112.3195,112.42,72708.0
2021-07-28 11:40:00,123.07,123.32,123.06,123.13,56084.0,112.42,112.6484,112.4109,112.4748,56084.0
2021-07-28 11:45:00,123.13,123.21,122.66,122.68,51596.0,112.4748,112.5479,112.0455,112.0638,51596.0
2021-07-28 11:50:00,122.69,122.89,122.62,122.89,78395.0,112.0729,112.2556,112.009,112.2556,78395.0
2021-07-28 11:55:00,122.89,122.95,122.69,122.7,62030.0,112.2556,112.3104,112.0729,112.082,62030.0
2021-07-28 12:00:00,122.71,122.8,122.31,122.46,61966.0,112.0912,112.1734,111.7258,111.8628,61966.0
2021-07-28 12:05:00,122.46,122.65,122.41,122.6,47428.0,111.8628,112.0364,111.8171,111.9907,47428.0
2021-07-28 12:10:00,122.59,122.66,122.53,122.53,35715.0,111.9815,112.0455,111.9267,111.9267,35715.0
2021-07-28 12:15:00,122.53,122.62,122.42,122.47,34869.0,111.9267,112.009,111.8263,111.8719,34869.0
2021-07-28 12:20:00,122.46,122.57,122.44,122.53,29542.0,111.8628,111.9633,111.8445,111.9267,29542.0
2021-07-28 12:25:00,122.54,122.75,122.49,122.75,40962.0,111.9359,112.1277,111.8902,112.1277,40962.0
2021-07-28 12:30:00,122.75,122.79,122.64,122.65,52965.0,112.1277,112.1642,112.0272,112.0364,52965.0
2021-07-28 12:35:00,122.67,122.78,122.63,122.68,29211.0,112.0546,112.1551,112.0181,112.0638,29211.0
2021-07-28 12:40:00,122.68,122.77,122.54,122.64,34687.0,112.0638,112.146,111.9359,112.0272,34687.0
2021-07-28 12:45:00,122.64,122.94,122.59,122.87,37278.0,112.0272,112.3013,111.9815,112.2373,37278.0
2021-07-28 12:50:00,122.87,122.95,122.8,122.87,101242.0,112.2373,112.3104,112.1734,112.2373,101242.0
2021-07-28 12:55:00,122.87,123.19,122.86,123.16,66118.0,112.2373,112.5296,112.2282,112.5022,66118.0
2021-07-28 13:00:00,123.17,123.2,122.92,122.94,47983.0,112.5114,112.5388,112.283,112.3013,47983.0
2021-07-28 13:05:00,122.92,123.08,122.9,123.04,48988.0,112.283,112.4291,112.2647,112.3926,48988.0
2021-07-28 13:10:00,123.05,123.09,122.82,122.89,26529.0,112.4017,112.4383,112.1916,112.2556,26529.0
2021-07-28 13:15:00,122.92,122.98,122.82,122.83,21658.0,112.283,112.3378,112.1916,112.2008,21658.0
2021-07-28 13:20:00,122.83,122.95,122.8,122.82,30146.0,112.2008,112.3104,112.1734,112.1916,30146.0
2021-07-28 13:25:00,122.84,122.9,122.71,122.74,30470.0,112.2099,112.2647,112.0912,112.1186,30470.0
2021-07-28 13:30:00,122.75,122.89,122.63,122.64,46334.0,112.1277,112.2556,112.0181,112.0272,46334.0
2021-07-28 13:35:00,122.64,122.65,122.35,122.39,42903.0,112.0272,112.0364,111.7623,111.7989,42903.0
2021-07-28 13:40:00,122.4,122.61,122.4,122.54,36300.0,111.808,111.9998,111.808,111.9359,36300.0
2021-07-28 13:45:00,122.52,122.66,122.47,122.51,43047.0,111.9176,112.0455,111.8719,111.9085,43047.0
2021-07-28 13:50:00,122.51,122.61,122.28,122.29,58650.0,111.9085,111.9998,111.6984,111.7075,58650.0
2021-07-28 13:55:00,122.27,122.34,122.15,122.17,45811.0,111.6892,111.7532,111.5796,111.5979,45811.0
2021-07-28 14:00:00,122.19,122.43,121.98,122.25,86384.0,111.6162,111.8354,111.4243,111.671,86384.0
2021-07-28 14:05:00,122.21,122.43,122.08,122.31,46275.0,111.6344,111.8354,111.5157,111.7258,46275.0
2021-07-28 14:10:00,122.32,122.66,122.32,122.61,55780.0,111.7349,112.0455,111.7349,111.9998,55780.0
2021-07-28 14:15:00,122.63,122.79,122.62,122.69,58333.0,112.0181,112.1642,112.009,112.0729,58333.0
2021-07-28 14:20:00,122.68,122.71,122.58,122.61,60895.0,112.0638,112.0912,111.9724,111.9998,60895.0
2021-07-28 14:25:00,122.6,122.65,122.48,122.59,51301.0,111.9907,112.0364,111.8811,111.9815,51301.0
2021-07-28 14:30:00,122.59,122.66,122.46,122.64,54908.0,111.9815,112.0455,111.8628,112.0272,54908.0
2021-07-28 14:35:00,122.64,122.64,122.44,122.59,45674.0,112.0272,112.0272,111.8445,111.9815,45674.0
2021-07-28 14:40:00,122.59,122.65,122.52,122.56,45979.0,111.9815,112.0364,111.9176,111.9541,45979.0
2021-07-28 14:45:00,122.57,122.66,122.55,122.56,71287.0,111.9633,112.0455,111.945,111.9541,71287.0
2021-07-28 14:50:00,122.56,122.56,122.32,122.49,256310.0,111.9541,111.9541,111.7349,111.8902,256310.0
2021-07-28 14:55:00,122.48,122.53,122.37,122.38,77552.0,111.8811,111.9267,111.7806,111.7897,77552.0
2021-07-28 15:00:00,122.38,122.41,122.18,122.23,98438.0,111.7897,111.8171,111.607,111.6527,98438.0
2021-07-28 15:05:00,122.22,122.29,122.16,122.19,69464.0,111.6436,111.7075,111.5888,111.6162,69464.0
2021-07-28 15:10:00,122.19,122.25,122.09,122.14,74152.0,111.6162,111.671,111.5248,111.5705,74152.0
2021-07-28 15:15:00,122.15,122.2,122.09,122.11,93174.0,111.5796,111.6253,111.5248,111.5431,93174.0
2021-07-28 15:20:00,122.11,122.11,121.89,122.0,161207.0,111.5431,111.5431,111.3421,111.4426,161207.0
2021-07-28 15:25:00,122.0,122.52,121.98,122.34,140358.0,111.4426,111.9176,111.4243,111.7532,140358.0
2021-07-28 15:30:00,122.34,122.41,122.29,122.33,128183.0,111.7532,111.8171,111.7075,111.744,128183.0
2021-07-28 15:35:00,122.33,122.49,122.31,122.44,353496.0,111.744,111.8902,111.7258,111.8445,353496.0
2021-07-28 15:40:00,122.44,122.75,122.41,122.73,176587.0,111.8445,112.1277,111.8171,112.1094,176587.0
2021-07-28 15:45:00,122.73,122.77,122.51,122.59,146145.0,112.1094,112.146,111.9085,111.9815,146145.0
2021-07-28 15:50:00,122.58,122.64,122.33,122.57,459325.0,111.9724,112.0272,111.744,111.9633,459325.0
2021-07-28 15:55:00,122.57,122.59,122.34,122.41,382752.0,111.9633,111.9815,111.7532,111.8171,382752.0
2021-07-29 09:30:00,122.93,123.13,122.49,123.02,169123.0,112.2921,112.4748,111.8902,112.3743,169123.0
2021-07-29 09:35:00,123.04,123.18,122.92,123.14,70235.0,112.3926,112.5205,112.283,112.484,70235.0
2021-07-29 09:40:00,123.13,123.13,122.57,122.75,71220.0,112.4748,112.4748,111.9633,112.1277,71220.0
2021-07-29 09:45:00,122.76,122.85,122.55,122.66,60025.0,112.1368,112.219,111.945,112.0455,60025.0
2021-07-29 09:50:00,122.66,122.7,122.51,122.59,49390.0,112.0455,112.082,111.9085,111.9815,49390.0
2021-07-29 09:55:00,122.61,122.9,122.59,122.65,55227.0,111.9998,112.2647,111.9815,112.0364,55227.0
2021-07-29 10:00:00,122.63,122.89,122.56,122.78,67276.0,112.0181,112.2556,111.9541,112.1551,67276.0
2021-07-29 10:05:00,122.79,123.29,122.68,123.28,78019.0,112.1642,112.621,112.0638,112.6118,78019.0
2021-07-29 10:10:00,123.27,123.33,122.9,122.95,52340.0,112.6027,112.6575,112.2647,112.3104,52340.0
2021-07-29 10:15:00,122.97,123.06,122.89,122.94,46745.0,112.3287,112.4109,112.2556,112.3013,46745.0
2021-07-29 10:20:00,122.91,123.02,122.83,123.0,40326.0,112.2739,112.3743,112.2008,112.3561,40326.0
2021-07-29 10:25:00,122.99,123.1,122.97,123.1,107533.0,112.3469,112.4474,112.3287,112.4474,107533.0
2021-07-29 10:30:00,123.1,123.19,122.97,123.16,40354.0,112.4474,112.5296,112.3287,112.5022,40354.0
2021-07-29 10:35:00,123.15,123.3,123.07,123.25,24997.0,112.4931,112.6301,112.42,112.5844,24997.0
2021-07-29 10:40:00,123.24,123.32,123.09,123.13,71814.0,112.5753,112.6484,112.4383,112.4748,71814.0
2021-07-29 10:45:00,123.14,123.22,123.03,123.04,35578.0,112.484,112.557,112.3835,112.3926,35578.0
2021-07-29 10:50:00,123.04,123.11,123.0,123.09,25739.0,112.3926,112.4565,112.3561,112.4383,25739.0
2021-07-29 10:55:00,123.05,123.05,122.82,122.87,35852.0,112.4017,112.4017,112.1916,112.2373,35852.0
2021-07-29 11:00:00,122.9,123.14,122.9,123.11,32169.0,112.2647,112.484,112.2647,112.4565,32169.0
2021-07-29 11:05:00,123.12,123.17,123.03,123.12,32656.0,112.4657,112.5114,112.3835,112.4657,32656.0
2021-07-29 11:10:00,123.12,123.12,122.98,122.98,42506.0,112.4657,112.4657,112.3378,112.3378,42506.0
2021-07-29 11:15:00,123.0,123.03,122.93,123.0,42190.0,112.3561,112.3835,112.2921,112.3561,42190.0
2021-07-29 11:20:00,122.99,123.03,122.89,123.03,32289.0,112.3469,112.3835,112.2556,112.3835,32289.0
2021-07-29 11:25:00,123.02,123.02,122.88,122.94,29273.0,112.3743,112.3743,112.2465,112.3013,29273.0
2021-07-29 11:30:00,122.95,123.0,122.81,122.81,90930.0,112.3104,112.3561,112.1825,112.1825,90930.0
2021-07-29 11:35:00,122.82,122.88,122.66,122.68,80248.0,112.1916,112.2465,112.0455,112.0638,80248.0
2021-07-29 11:40:00,122.68,122.86,122.64,122.86,35790.0,112.0638,112.2282,112.0272,112.2282,35790.0
2021-07-29 11:45:00,122.85,123.05,122.82,122.97,51614.0,112.219,112.4017,112.1916,112.3287,51614.0
2021-07-29 11:50:00,122.98,123.06,122.92,123.02,36148.0,112.3378,112.4109,112.283,112.3743,36148.0
2021-07-29 11:55:00,123.02,123.08,122.94,123.04,27437.0,112.3743,112.4291,112.3013,112.3926,27437.0
2021-07-29 12:00:00,123.02,123.16,123.02,123.15,27599.0,112.3743,112.5022,112.3743,112.4931,27599.0
2021-07-29 12:05:00,123.15,123.23,123.13,123.22,29904.0,112.4931,112.5662,112.4748,112.557,29904.0
2021-07-29 12:10:00,123.22,123.31,123.17,123.25,26541.0,112.557,112.6392,112.5114,112.5844,26541.0
2021-07-29 12:15:00,123.25,123.34,123.25,123.33,27457.0,112.5844,112.6666,112.5844,112.6575,27457.0
2021-07-29 12:20:00,123.32,123.44,123.28,123.43,40833.0,112.6484,112.758,112.6118,112.7489,40833.0
2021-07-29 12:25:00,123.43,123.47,123.38,123.38,23826.0,112.7489,112.7854,112.7032,112.7032,23826.0
2021-07-29 12:30:00,123.38,123.4,123.28,123.35,49777.0,112.7032,112.7215,112.6118,112.6758,49777.0
2021-07-29 12:35:00,123.35,123.43,123.34,123.43,37662.0,112.6758,112.7489,112.6666,112.7489,37662.0
2021-07-29 12:40:00,123.43,123.43,123.13,123.13,35541.0,112.7489,112.7489,112.4748,112.4748,35541.0
2021-07-29 12:45:00,123.12,123.14,123.01,123.05,36235.0,112.4657,112.484,112.3652,112.4017,36235.0
2021-07-29 12:50:00,123.05,123.15,123.04,123.11,20839.0,112.4017,112.4931,112.3926,112.4565,20839.0
2021-07-29 12:55:00,123.11,123.11,123.04,123.06,22262.0,112.4565,112.4565,112.3926,112.4109,22262.0
2021-07-29 13:00:00,123.05,123.1,122.98,122.98,23657.0,112.4017,112.4474,112.3378,112.3378,23657.0
2021-07-29 13:05:00,122.98,123.02,122.88,122.94,59505.0,112.3378,112.3743,112.2465,112.3013,59505.0
2021-07-29 13:10:00,122.94,122.94,122.79,122.8,37859.0,112.3013,112.3013,112.1642,112.1734,37859.0
2021-07-29 13:15:00,122.81,122.87,122.74,122.76,32666.0,112.1825,112.2373,112.1186,112.1368,32666.0
2021-07-29 13:20:00,122.76,122.82,122.75,122.79,33341.0,112.1368,112.1916,112.1277,112.1642,33341.0
2021-07-29 13:25:00,122.78,123.01,122.77,122.97,39025.0,112.1551,112.3652,112.146,112.3287,39025.0
2021-07-29 13:30:00,122.96,123.05,122.94,123.0,46222.0,112.3195,112.4017,112.3013,112.3561,46222.0
2021-07-29 13:35:00,123.0,123.09,122.99,123.02,29004.0,112.3561,112.4383,112.3469,112.3743,29004.0
2021-07-29 13:40:00,123.02,123.07,122.97,123.04,41373.0,112.3743,112.42,112.3287,112.3926,41373.0
2021-07-29 13:45:00,123.03,123.17,123.03,123.11,24144.0,112.3835,112.5114,112.3835,112.4565,24144.0
2021-07-29 13:50:00,123.11,123.12,123.03,123.05,41300.0,112.4565,112.4657,112.3835,112.4017,41300.0
2021-07-29 13:55:00,123.04,123.11,123.01,123.1,168340.0,112.3926,112.4565,112.3652,112.4474,168340.0
2021-07-29 14:00:00,123.1,123.16,123.09,123.12,24437.0,112.4474,112.5022,112.4383,112.4657,24437.0
2021-07-29 14:05:00,123.12,123.12,123.03,123.05,34676.0,112.4657,112.4657,112.3835,112.4017,34676.0
2021-07-29 14:10:00,123.06,123.08,122.96,122.96,27900.0,112.4109,112.4291,112.3195,112.3195,27900.0
2021-07-29 14:15:00,122.95,122.97,122.84,122.88,59949.0,112.3104,112.3287,112.2099,112.2465,59949.0
2021-07-29 14:20:00,122.89,122.9,122.7,122.7,86949.0,112.2556,112.2647,112.082,112.082,86949.0
2021-07-29 14:25:00,122.7,122.88,122.68,122.83,49658.0,112.082,112.2465,112.0638,112.2008,49658.0
2021-07-29 14:30:00,122.83,122.85,122.7,122.7,47391.0,112.2008,112.219,112.082,112.082,47391.0
2021-07-29 14:35:00,122.71,122.71,122.55,122.57,47034.0,112.0912,112.0912,111.945,111.9633,47034.0
2021-07-29 14:40:00,122.57,122.64,122.53,122.55,51384.0,111.9633,112.0272,111.9267,111.945,51384.0
2021-07-29 14:45:00,122.55,122.57,122.46,122.48,43716.0,111.945,111.9633,111.8628,111.8811,43716.0
2021-07-29 14:50:00,122.49,122.51,122.4,122.42,43340.0,111.8902,111.9085,111.808,111.8263,43340.0
2021-07-29 14:55:00,122.42,122.45,122.37,122.39,37386.0,111.8263,111.8537,111.7806,111.7989,37386.0
2021-07-29 15:00:00,122.38,122.4,122.25,122.25,42412.0,111.7897,111.808,111.671,111.671,42412.0
2021-07-29 15:05:00,122.25,122.36,122.22,122.33,51200.0,111.671,111.7714,111.6436,111.744,51200.0
2021-07-29 15:10:00,122.34,122.46,122.31,122.37,107664.0,111.7532,111.8628,111.7258,111.7806,107664.0
2021-07-29 15:15:00,122.36,122.52,122.3,122.47,118059.0,111.7714,111.9176,111.7166,111.8719,118059.0
2021-07-29 15:20:00,122.47,122.47,122.41,122.47,50760.0,111.8719,111.8719,111.8171,111.8719,50760.0
2021-07-29 15:25:00,122.47,122.5,122.24,122.24,149511.0,111.8719,111.8993,111.6618,111.6618,149511.0
2021-07-29 15:30:00,122.24,122.25,122.14,122.16,74772.0,111.6618,111.671,111.5705,111.5888,74772.0
2021-07-29 15:35:00,122.16,122.39,122.14,122.31,120012.0,111.5888,111.7989,111.5705,111.7258,120012.0
2021-07-29 15:40:00,122.31,122.51,122.28,122.5,86224.0,111.7258,111.9085,111.6984,111.8993,86224.0
2021-07-29 15:45:00,122.49,122.53,122.29,122.42,150558.0,111.8902,111.9267,111.7075,111.8263,150558.0
2021-07-29 15:50:00,122.41,122.45,122.31,122.35,164534.0,111.8171,111.8537,111.7258,111.7623,164534.0
2021-07-29 15:55:00,122.37,122.48,122.35,122.37,257487.0,111.7806,111.8811,111.7623,111.7806,257487.0
2021-07-30 09:30:00,122.22,122.52,121.96,122.48,135467.0,111.6436,111.9176,111.4061,111.8811,135467.0
2021-07-30 09:35:00,122.52,122.7,122.37,122.65,62800.0,111.9176,112.082,111.7806,112.0364,62800.0
2021-07-30 09:40:00,122.68,122.98,122.65,122.8,45958.0,112.0638,112.3378,112.0364,112.1734,45958.0
2021-07-30 09:45:00,122.79,122.88,122.55,122.6,35434.0,112.1642,112.2465,111.945,111.9907,35434.0
2021-07-30 09:50:00,122.65,122.67,122.32,122.35,35140.0,112.0364,112.0546,111.7349,111.7623,35140.0
2021-07-30 09:55:00,122.36,122.57,122.22,122.5,38304.0,111.7714,111.9633,111.6436,111.8993,38304.0
2021-07-30 10:00:00,122.54,122.82,122.52,122.74,37420.0,111.9359,112.1916,111.9176,112.1186,37420.0
2021-07-30 10:05:00,122.75,122.79,122.59,122.7,62996.0,112.1277,112.1642,111.9815,112.082,62996.0
2021-07-30 10:10:00,122.69,122.7,122.48,122.52,53714.0,112.0729,112.082,111.8811,111.9176,53714.0
2021-07-30 10:15:00,122.53,122.57,122.06,122.23,56375.0,111.9267,111.9633,111.4974,111.6527,56375.0
2021-07-30 10:20:00,122.21,122.28,122.1,122.13,36058.0,111.6344,111.6984,111.5339,111.5614,36058.0
2021-07-30 10:25:00,122.14,122.14,121.92,121.94,44643.0,111.5705,111.5705,111.3695,111.3878,44643.0
2021-07-30 10:30:00,121.96,121.99,121.86,121.91,39126.0,111.4061,111.4335,111.3147,111.3604,39126.0
2021-07-30 10:35:00,121.89,122.01,121.88,121.99,42587.0,111.3421,111.4517,111.333,111.4335,42587.0
2021-07-30 10:40:00,121.99,122.13,121.95,122.12,34499.0,111.4335,111.5614,111.3969,111.5522,34499.0
2021-07-30 10:45:00,122.14,122.15,122.0,122.04,37073.0,111.5705,111.5796,111.4426,111.4791,37073.0
2021-07-30 10:50:00,122.06,122.18,122.05,122.17,49176.0,111.4974,111.607,111.4883,111.5979,49176.0
2021-07-30 10:55:00,122.17,122.37,122.16,122.21,39917.0,111.5979,111.7806,111.5888,111.6344,39917.0
2021-07-30 11:00:00,122.19,122.22,121.99,122.05,42482.0,111.6162,111.6436,111.4335,111.4883,42482.0
2021-07-30 11:05:00,122.06,122.43,121.96,122.4,55275.0,111.4974,111.8354,111.4061,111.808,55275.0
2021-07-30 11:10:00,122.4,122.5,122.33,122.46,27243.0,111.808,111.8993,111.744,111.8628,27243.0
2021-07-30 11:15:00,122.46,122.46,122.28,122.29,36032.0,111.8628,111.8628,111.6984,111.7075,36032.0
2021-07-30 11:20:00,122.28,122.33,122.26,122.3,29717.0,111.6984,111.744,111.6801,111.7166,29717.0
2021-07-30 11:25:00,122.25,122.41,122.16,122.4,28441.0,111.671,111.8171,111.5888,111.808,28441.0
2021-07-30 11:30:00,122.4,122.51,122.27,122.34,45660.0,111.808,111.9085,111.6892,111.7532,45660.0
2021-07-30 11:35:00,122.34,122.45,122.3,122.39,50862.0,111.7532,111.8537,111.7166,111.7989,50862.0
2021-07-30 11:40:00,122.39,122.55,122.38,122.49,83911.0,111.7989,111.945,111.7897,111.8902,83911.0
2021-07-30 11:45:00,122.47,122.49,122.23,122.24,30670.0,111.8719,111.8902,111.6527,111.6618,30670.0
2021-07-30 11:50:00,122.25,122.32,122.2,122.27,35105.0,111.671,111.7349,111.6253,111.6892,35105.0
2021-07-30 11:55:00,122.26,122.3,122.14,122.15,28603.0,111.6801,111.7166,111.5705,111.5796,28603.0
2021-07-30 12:00:00,122.13,122.2,122.1,122.19,40150.0,111.5614,111.6253,111.5339,111.6162,40150.0
2021-07-30 12:05:00,122.18,122.18,122.03,122.05,21058.0,111.607,111.607,111.47,111.4883,21058.0
2021-07-30 12:10:00,122.05,122.13,122.04,122.09,34648.0,111.4883,111.5614,111.4791,111.5248,34648.0
2021-07-30 12:15:00,122.1,122.23,122.08,122.22,30394.0,111.5339,111.6527,111.5157,111.6436,30394.0
2021-07-30 12:20:00,122.23,122.25,122.11,122.12,22427.0,111.6527,111.671,111.5431,111.5522,22427.0
2021-07-30 12:25:00,122.13,122.14,121.98,121.99,50372.0,111.5614,111.5705,111.4243,111.4335,50372.0
2021-07-30 12:30:00,121.98,122.08,121.98,122.05,25154.0,111.4243,111.5157,111.4243,111.4883,25154.0
2021-07-30 12:35:00,122.04,122.07,121.98,122.02,15671.0,111.4791,111.5065,111.4243,111.4609,15671.0
2021-07-30 12:40:00,122.03,122.04,121.91,121.98,44241.0,111.47,111.4791,111.3604,111.4243,44241.0
2021-07-30 12:45:00,121.98,121.99,121.93,121.95,31666.0,111.4243,111.4335,111.3787,111.3969,31666.0
2021-07-30 12:50:00,121.95,121.95,121.84,121.84,38404.0,111.3969,111.3969,111.2964,111.2964,38404.0
2021-07-30 12:55:00,121.84,121.85,121.72,121.75,51417.0,111.2964,111.3056,111.1868,111.2142,51417.0
2021-07-30 13:00:00,121.75,121.81,121.64,121.69,33461.0,111.2142,111.269,111.1138,111.1594,33461.0
2021-07-30 13:05:00,121.69,121.74,121.67,121.7,20510.0,111.1594,111.2051,111.1412,111.1686,20510.0
2021-07-30 13:10:00,121.7,121.84,121.68,121.74,66118.0,111.1686,111.2964,111.1503,111.2051,66118.0
2021-07-30 13:15:00,121.74,121.76,121.66,121.69,58031.0,111.2051,111.2234,111.132,111.1594,58031.0
2021-07-30 13:20:00,121.69,121.76,121.65,121.68,37622.0,111.1594,111.2234,111.1229,111.1503,37622.0
2021-07-30 13:25:00,121.68,121.79,121.67,121.68,52998.0,111.1503,111.2508,111.1412,111.1503,52998.0
2021-07-30 13:30:00,121.67,121.71,121.63,121.71,23335.0,111.1412,111.1777,111.1046,111.1777,23335.0
2021-07-30 13:35:00,121.72,121.81,121.71,121.78,31155.0,111.1868,111.269,111.1777,111.2416,31155.0
2021-07-30 13:40:00,121.79,121.81,121.72,121.72,36019.0,111.2508,111.269,111.1868,111.1868,36019.0
2021-07-30 13:45:00,121.73,121.73,121.56,121.61,27906.0,111.196,111.196,111.0407,111.0864,27906.0
2021-07-30 13:50:00,121.64,121.8,121.64,121.75,21149.0,111.1138,111.2599,111.1138,111.2142,21149.0
2021-07-30 13:55:00,121.75,121.84,121.75,121.79,29447.0,111.2142,111.2964,111.2142,111.2508,29447.0
2021-07-30 14:00:00,121.8,121.8,121.7,121.73,24452.0,111.2599,111.2599,111.1686,111.196,24452.0
2021-07-30 14:05:00,121.73,121.76,121.69,121.73,12269.0,111.196,111.2234,111.1594,111.196,12269.0
2021-07-30 14:10:00,121.73,121.75,121.64,121.64,39153.0,111.196,111.2142,111.1138,111.1138,39153.0
2021-07-30 14:15:00,121.64,121.65,121.39,121.41,61739.0,111.1138,111.1229,110.8854,110.9037,61739.0
2021-07-30 14:20:00,121.4,121.47,121.31,121.36,80489.0,110.8945,110.9585,110.8123,110.858,80489.0
2021-07-30 14:25:00,121.35,121.39,121.25,121.27,44451.0,110.8489,110.8854,110.7575,110.7758,44451.0
2021-07-30 14:30:00,121.28,121.3,121.24,121.28,36794.0,110.7849,110.8032,110.7484,110.7849,36794.0
2021-07-30 14:35:00,121.28,121.33,121.2,121.22,44688.0,110.7849,110.8306,110.7118,110.7301,44688.0
2021-07-30 14:40:00,121.24,121.42,121.23,121.41,27539.0,110.7484,110.9128,110.7392,110.9037,27539.0
2021-07-30 14:45:00,121.42,121.43,121.38,121.41,22440.0,110.9128,110.9219,110.8763,110.9037,22440.0
2021-07-30 14:50:00,121.42,121.53,121.41,121.53,30101.0,110.9128,111.0133,110.9037,111.0133,30101.0
2021-07-30 14:55:00,121.54,121.56,121.5,121.55,27397.0,111.0224,111.0407,110.9859,111.0315,27397.0
2021-07-30 15:00:00,121.55,121.68,121.55,121.68,32175.0,111.0315,111.1503,111.0315,111.1503,32175.0
2021-07-30 15:05:00,121.69,121.69,121.54,121.54,34199.0,111.1594,111.1594,111.0224,111.0224,34199.0
2021-07-30 15:10:00,121.55,121.56,121.44,121.44,45628.0,111.0315,111.0407,110.9311,110.9311,45628.0
2021-07-30 15:15:00,121.44,121.46,121.39,121.4,40593.0,110.9311,110.9493,110.8854,110.8945,40593.0
2021-07-30 15:20:00,121.4,121.41,121.24,121.27,37477.0,110.8945,110.9037,110.7484,110.7758,37477.0
2021-07-30 15:25:00,121.27,121.34,121.24,121.26,37044.0,110.7758,110.8397,110.7484,110.7666,37044.0
2021-07-30 15:30:00,121.26,121.48,121.25,121.46,72317.0,110.7666,110.9676,110.7575,110.9493,72317.0
2021-07-30 15:35:00,121.46,121.52,121.25,121.29,57617.0,110.9493,111.0041,110.7575,110.794,57617.0
2021-07-30 15:40:00,121.29,121.33,121.21,121.23,62992.0,110.794,110.8306,110.721,110.7392,62992.0
2021-07-30 15:45:00,121.23,121.26,121.16,121.18,73554.0,110.7392,110.7666,110.6753,110.6936,73554.0
2021-07-30 15:50:00,121.17,121.31,121.1,121.15,185321.0,110.6844,110.8123,110.6205,110.6662,185321.0
2021-07-30 15:55:00,121.14,121.44,121.14,121.42,258359.0,110.657,110.9311,110.657,110.9128,258359.0
2021-08-02 09:30:00,122.08,122.98,121.99,122.19,141470.0,111.5157,112.3378,111.4335,111.6162,141470.0
2021-08-02 09:35:00,122.21,122.23,121.52,121.82,68875.0,111.6344,111.6527,111.0041,111.2782,68875.0
2021-08-02 09:40:00,121.84,121.84,121.12,121.18,73975.0,111.2964,111.2964,110.6388,110.6936,73975.0
2021-08-02 09:45:00,121.18,121.39,120.65,120.68,95559.0,110.6936,110.8854,110.2094,110.2368,95559.0
2021-08-02 09:50:00,120.69,121.04,120.69,120.93,57477.0,110.246,110.5657,110.246,110.4652,57477.0
2021-08-02 09:55:00,120.94,120.95,120.81,120.92,47223.0,110.4743,110.4835,110.3556,110.4561,47223.0
2021-08-02 10:00:00,120.87,121.04,120.79,120.84,61604.0,110.4104,110.5657,110.3373,110.383,61604.0
2021-08-02 10:05:00,120.83,120.9,120.72,120.89,49588.0,110.3739,110.4378,110.2734,110.4287,49588.0
2021-08-02 10:10:00,120.89,121.04,120.85,121.02,34467.0,110.4287,110.5657,110.3921,110.5474,34467.0
2021-08-02 10:15:00,121.04,121.15,120.95,121.14,67610.0,110.5657,110.6662,110.4835,110.657,67610.0
2021-08-02 10:20:00,121.14,121.36,121.11,121.31,44204.0,110.657,110.858,110.6296,110.8123,44204.0
2021-08-02 10:25:00,121.32,121.38,121.25,121.25,54601.0,110.8214,110.8763,110.7575,110.7575,54601.0
2021-08-02 10:30:00,121.26,121.4,121.19,121.23,41537.0,110.7666,110.8945,110.7027,110.7392,41537.0
2021-08-02 10:35:00,121.22,121.27,121.15,121.17,30929.0,110.7301,110.7758,110.6662,110.6844,30929.0
2021-08-02 10:40:00,121.17,121.19,121.02,121.04,44885.0,110.6844,110.7027,110.5474,110.5657,44885.0
2021-08-02 10:45:00,121.03,121.15,120.96,121.09,26079.0,110.5565,110.6662,110.4926,110.6114,26079.0
2021-08-02 10:50:00,121.1,121.12,120.97,121.02,31411.0,110.6205,110.6388,110.5017,110.5474,31411.0
2021-08-02 10:55:00,121.02,121.11,120.95,121.07,34719.0,110.5474,110.6296,110.4835,110.5931,34719.0
2021-08-02 11:00:00,121.09,121.26,121.09,121.24,48733.0,110.6114,110.7666,110.6114,110.7484,48733.0
2021-08-02 11:05:00,121.22,121.45,121.2,121.41,23074.0,110.7301,110.9402,110.7118,110.9037,23074.0
2021-08-02 11:10:00,121.42,121.5,121.3,121.34,33905.0,110.9128,110.9859,110.8032,110.8397,33905.0
2021-08-02 11:15:00,121.32,121.41,121.24,121.4,22541.0,110.8214,110.9037,110.7484,110.8945,22541.0
2021-08-02 11:20:00,121.4,121.4,121.23,121.26,21296.0,110.8945,110.8945,110.7392,110.7666,21296.0
2021-08-02 11:25:00,121.27,121.34,121.14,121.16,29859.0,110.7758,110.8397,110.657,110.6753,29859.0
2021-08-02 11:30:00,121.17,121.19,121.01,121.06,30748.0,110.6844,110.7027,110.5383,110.5839,30748.0
2021-08-02 11:35:00,121.05,121.09,120.79,120.79,26093.0,110.5748,110.6114,110.3373,110.3373,26093.0
2021-08-02 11:40:00,120.81,120.93,120.73,120.78,34708.0,110.3556,110.4652,110.2825,110.3282,34708.0
2021-08-02 11:45:00,120.78,120.8,120.63,120.65,52980.0,110.3282,110.3464,110.1912,110.2094,52980.0
2021-08-02 11:50:00,120.66,120.66,120.45,120.58,43361.0,110.2186,110.2186,110.0267,110.1455,43361.0
2021-08-02 11:55:00,120.59,120.68,120.51,120.52,22438.0,110.1546,110.2368,110.0815,110.0907,22438.0
2021-08-02 12:00:00,120.53,120.66,120.45,120.66,25245.0,110.0998,110.2186,110.0267,110.2186,25245.0
2021-08-02 12:05:00,120.7,120.7,120.42,120.5,31673.0,110.2551,110.2551,109.9993,110.0724,31673.0
2021-08-02 12:10:00,120.49,120.59,120.49,120.54,20796.0,110.0633,110.1546,110.0633,110.1089,20796.0
2021-08-02 12:15:00,120.54,120.64,120.54,120.6,25842.0,110.1089,110.2003,110.1089,110.1638,25842.0
2021-08-02 12:20:00,120.6,120.65,120.53,120.58,45296.0,110.1638,110.2094,110.0998,110.1455,45296.0
2021-08-02 12:25:00,120.59,120.61,120.5,120.53,51182.0,110.1546,110.1729,110.0724,110.0998,51182.0
2021-08-02 12:30:00,120.52,120.72,120.49,120.65,32971.0,110.0907,110.2734,110.0633,110.2094,32971.0
2021-08-02 12:35:00,120.66,120.66,120.55,120.56,53402.0,110.2186,110.2186,110.1181,110.1272,53402.0
2021-08-02 12:40:00,120.57,120.61,120.49,120.53,24800.0,110.1363,110.1729,110.0633,110.0998,24800.0
2021-08-02 12:45:00,120.53,120.55,120.47,120.49,24154.0,110.0998,110.1181,110.045,110.0633,24154.0
2021-08-02 12:50:00,120.49,120.6,120.48,120.54,43647.0,110.0633,110.1638,110.0541,110.1089,43647.0
2021-08-02 12:55:00,120.54,120.54,120.44,120.5,15615.0,110.1089,110.1089,110.0176,110.0724,15615.0
2021-08-02 13:00:00,120.5,120.52,120.46,120.49,12594.0,110.0724,110.0907,110.0359,110.0633,12594.0
2021-08-02 13:05:00,120.47,120.48,120.38,120.43,19447.0,110.045,110.0541,109.9628,110.0085,19447.0
2021-08-02 13:10:00,120.44,120.54,120.44,120.5,15436.0,110.0176,110.1089,110.0176,110.0724,15436.0
2021-08-02 13:15:00,120.51,120.52,120.4,120.5,20482.0,110.0815,110.0907,109.9811,110.0724,20482.0
2021-08-02 13:20:00,120.5,120.5,120.44,120.49,17025.0,110.0724,110.0724,110.0176,110.0633,17025.0
2021-08-02 13:25:00,120.48,120.54,120.43,120.44,17688.0,110.0541,110.1089,110.0085,110.0176,17688.0
2021-08-02 13:30:00,120.44,120.54,120.42,120.52,21049.0,110.0176,110.1089,109.9993,110.0907,21049.0
2021-08-02 13:35:00,120.53,120.53,120.43,120.44,13134.0,110.0998,110.0998,110.0085,110.0176,13134.0
2021-08-02 13:40:00,120.44,120.56,120.43,120.52,22766.0,110.0176,110.1272,110.0085,110.0907,22766.0
2021-08-02 13:45:00,120.53,120.53,120.43,120.47,12390.0,110.0998,110.0998,110.0085,110.045,12390.0
2021-08-02 13:50:00,120.46,120.54,120.44,120.54,17521.0,110.0359,110.1089,110.0176,110.1089,17521.0
2021-08-02 13:55:00,120.54,120.59,120.41,120.42,94341.0,110.1089,110.1546,109.9902,109.9993,94341.0
2021-08-02 14:00:00,120.44,120.45,120.4,120.45,20507.0,110.0176,110.0267,109.9811,110.0267,20507.0
2021-08-02 14:05:00,120.48,120.61,120.48,120.59,14734.0,110.0541,110.1729,110.0541,110.1546,14734.0
2021-08-02 14:10:00,120.59,120.82,120.58,120.8,28164.0,110.1546,110.3647,110.1455,110.3464,28164.0
2021-08-02 14:15:00,120.8,120.86,120.77,120.85,17276.0,110.3464,110.4013,110.319,110.3921,17276.0
2021-08-02 14:20:00,120.84,120.84,120.72,120.74,19775.0,110.383,110.383,110.2734,110.2916,19775.0
2021-08-02 14:25:00,120.74,120.78,120.71,120.73,20096.0,110.2916,110.3282,110.2642,110.2825,20096.0
2021-08-02 14:30:00,120.73,120.83,120.68,120.82,29577.0,110.2825,110.3739,110.2368,110.3647,29577.0
2021-08-02 14:35:00,120.81,120.89,120.8,120.86,19109.0,110.3556,110.4287,110.3464,110.4013,19109.0
2021-08-02 14:40:00,120.86,120.87,120.77,120.84,22046.0,110.4013,110.4104,110.319,110.383,22046.0
2021-08-02 14:45:00,120.85,120.85,120.72,120.78,15033.0,110.3921,110.3921,110.2734,110.3282,15033.0
2021-08-02 14:50:00,120.78,120.78,120.66,120.66,19048.0,110.3282,110.3282,110.2186,110.2186,19048.0
2021-08-02 14:55:00,120.68,120.68,120.59,120.59,29967.0,110.2368,110.2368,110.1546,110.1546,29967.0
2021-08-02 15:00:00,120.59,120.71,120.57,120.71,27482.0,110.1546,110.2642,110.1363,110.2642,27482.0
2021-08-02 15:05:00,120.73,120.75,120.6,120.61,30212.0,110.2825,110.3008,110.1638,110.1729,30212.0
2021-08-02 15:10:00,120.62,120.67,120.55,120.55,28763.0,110.182,110.2277,110.1181,110.1181,28763.0
2021-08-02 15:15:00,120.54,120.59,120.53,120.58,29432.0,110.1089,110.1546,110.0998,110.1455,29432.0
2021-08-02 15:20:00,120.61,120.61,120.43,120.44,48246.0,110.1729,110.1729,110.0085,110.0176,48246.0
2021-08-02 15:25:00,120.45,120.46,120.39,120.41,38102.0,110.0267,110.0359,109.9719,109.9902,38102.0
2021-08-02 15:30:00,120.41,120.46,120.32,120.42,82901.0,109.9902,110.0359,109.908,109.9993,82901.0
2021-08-02 15:35:00,120.43,120.56,120.4,120.43,48548.0,110.0085,110.1272,109.9811,110.0085,48548.0
2021-08-02 15:40:00,120.42,120.43,120.26,120.26,48884.0,109.9993,110.0085,109.8532,109.8532,48884.0
2021-08-02 15:45:00,120.26,120.27,120.13,120.19,84847.0,109.8532,109.8623,109.7344,109.7892,84847.0
2021-08-02 15:50:00,120.19,120.33,120.06,120.3,191086.0,109.7892,109.9171,109.6705,109.8897,191086.0
2021-08-02 15:55:00,120.28,120.35,120.17,120.35,250419.0,109.8714,109.9354,109.771,109.9354,250419.0
2021-08-03 09:30:00,120.5,120.75,120.07,120.11,110183.0,110.0724,110.3008,109.6796,109.7162,110183.0
2021-08-03 09:35:00,120.11,120.25,119.91,119.93,76747.0,109.7162,109.844,109.5335,109.5517,76747.0
2021-08-03 09:40:00,119.93,119.94,119.59,119.63,56154.0,109.5517,109.5609,109.2412,109.2777,56154.0
2021-08-03 09:45:00,119.63,119.73,119.39,119.4,40309.0,109.2777,109.369,109.0585,109.0676,40309.0
2021-08-03 09:50:00,119.41,119.42,118.96,119.05,72623.0,109.0767,109.0859,108.6657,108.7479,72623.0
2021-08-03 09:55:00,119.04,119.04,118.64,118.67,59846.0,108.7387,108.7387,108.3734,108.4008,59846.0
2021-08-03 10:00:00,118.69,118.81,118.53,118.53,59062.0,108.419,108.5287,108.2729,108.2729,59062.0
2021-08-03 10:05:00,118.53,118.61,118.26,118.27,43141.0,108.2729,108.346,108.0262,108.0354,43141.0
2021-08-03 10:10:00,118.27,118.31,117.97,118.03,76148.0,108.0354,108.0719,107.7613,107.8162,76148.0
2021-08-03 10:15:00,118.02,118.24,117.93,118.23,78832.0,107.807,108.008,107.7248,107.9988,78832.0
2021-08-03 10:20:00,118.21,118.58,118.12,118.58,65458.0,107.9806,108.3186,107.8984,108.3186,65458.0
2021-08-03 10:25:00,118.57,118.59,118.23,118.29,37903.0,108.3094,108.3277,107.9988,108.0537,37903.0
2021-08-03 10:30:00,118.29,118.37,117.96,117.97,54515.0,108.0537,108.1267,107.7522,107.7613,54515.0
2021-08-03 10:35:00,117.98,118.11,117.87,118.03,49790.0,107.7705,107.8892,107.67,107.8162,49790.0
2021-08-03 10:40:00,118.02,118.06,117.84,117.93,43815.0,107.807,107.8436,107.6426,107.7248,43815.0
2021-08-03 10:45:00,117.95,118.27,117.89,118.26,54890.0,107.7431,108.0354,107.6883,108.0262,54890.0
2021-08-03 10:50:00,118.26,118.4,118.16,118.23,32126.0,108.0262,108.1541,107.9349,107.9988,32126.0
2021-08-03 10:55:00,118.21,118.31,118.17,118.22,26762.0,107.9806,108.0719,107.944,107.9897,26762.0
2021-08-03 11:00:00,118.21,118.33,118.15,118.15,48824.0,107.9806,108.0902,107.9258,107.9258,48824.0
2021-08-03 11:05:00,118.15,118.18,118.05,118.05,25426.0,107.9258,107.9532,107.8344,107.8344,25426.0
2021-08-03 11:10:00,118.06,118.19,117.92,118.06,40834.0,107.8436,107.9623,107.7157,107.8436,40834.0
2021-08-03 11:15:00,118.07,118.12,117.77,117.77,35492.0,107.8527,107.8984,107.5787,107.5787,35492.0
2021-08-03 11:20:00,117.77,117.81,117.67,117.7,65271.0,107.5787,107.6152,107.4873,107.5147,65271.0
2021-08-03 11:25:00,117.68,117.73,117.52,117.65,54149.0,107.4964,107.5421,107.3503,107.469,54149.0
2021-08-03 11:30:00,117.65,117.91,117.65,117.85,50922.0,107.469,107.7065,107.469,107.6517,50922.0
2021-08-03 11:35:00,117.86,117.97,117.85,117.87,31163.0,107.6609,107.7613,107.6517,107.67,31163.0
2021-08-03 11:40:00,117.88,118.21,117.85,118.12,83243.0,107.6791,107.9806,107.6517,107.8984,83243.0
2021-08-03 11:45:00,118.13,118.19,118.02,118.19,80264.0,107.9075,107.9623,107.807,107.9623,80264.0
2021-08-03 11:50:00,118.19,118.33,117.93,117.98,67006.0,107.9623,108.0902,107.7248,107.7705,67006.0
2021-08-03 11:55:00,117.98,118.18,117.98,118.16,21200.0,107.7705,107.9532,107.7705,107.9349,21200.0
2021-08-03 12:00:00,118.17,118.21,118.08,118.14,31972.0,107.944,107.9806,107.8618,107.9166,31972.0
2021-08-03 12:05:00,118.14,118.14,117.92,117.95,32154.0,107.9166,107.9166,107.7157,107.7431,32154.0
2021-08-03 12:10:00,117.95,118.02,117.94,117.97,43175.0,107.7431,107.807,107.7339,107.7613,43175.0
2021-08-03 12:15:00,117.96,118.0,117.77,117.77,79822.0,107.7522,107.7887,107.5787,107.5787,79822.0
2021-08-03 12:20:00,117.77,117.85,117.71,117.8,34756.0,107.5787,107.6517,107.5238,107.6061,34756.0
2021-08-03 12:25:00,117.8,117.83,117.67,117.72,36110.0,107.6061,107.6335,107.4873,107.533,36110.0
2021-08-03 12:30:00,117.74,117.88,117.69,117.84,25509.0,107.5512,107.6791,107.5056,107.6426,25509.0
2021-08-03 12:35:00,117.84,117.88,117.77,117.78,17041.0,107.6426,107.6791,107.5787,107.5878,17041.0
2021-08-03 12:40:00,117.78,117.86,117.72,117.76,28730.0,107.5878,107.6609,107.533,107.5695,28730.0
2021-08-03 12:45:00,117.76,117.84,117.74,117.77,20441.0,107.5695,107.6426,107.5512,107.5787,20441.0
2021-08-03 12:50:00,117.78,117.83,117.76,117.76,19475.0,107.5878,107.6335,107.5695,107.5695,19475.0
2021-08-03 12:55:00,117.77,118.0,117.76,117.95,68428.0,107.5787,107.7887,107.5695,107.7431,68428.0
2021-08-03 13:00:00,117.97,118.07,117.95,118.05,67153.0,107.7613,107.8527,107.7431,107.8344,67153.0
2021-08-03 13:05:00,118.05,118.08,117.97,118.07,48649.0,107.8344,107.8618,107.7613,107.8527,48649.0
2021-08-03 13:10:00,118.06,118.1,118.01,118.03,49478.0,107.8436,107.8801,107.7979,107.8162,49478.0
2021-08-03 13:15:00,118.04,118.09,117.93,117.97,28877.0,107.8253,107.871,107.7248,107.7613,28877.0
2021-08-03 13:20:00,117.98,118.03,117.94,118.0,28487.0,107.7705,107.8162,107.7339,107.7887,28487.0
2021-08-03 13:25:00,117.99,118.04,117.95,117.96,23147.0,107.7796,107.8253,107.7431,107.7522,23147.0
2021-08-03 13:30:00,117.96,118.12,117.95,118.04,24180.0,107.7522,107.8984,107.7431,107.8253,24180.0
2021-08-03 13:35:00,118.05,118.05,117.98,117.99,24422.0,107.8344,107.8344,107.7705,107.7796,24422.0
2021-08-03 13:40:00,118.01,118.06,117.97,117.98,23126.0,107.7979,107.8436,107.7613,107.7705,23126.0
2021-08-03 13:45:00,117.98,118.11,117.96,118.1,27336.0,107.7705,107.8892,107.7522,107.8801,27336.0
2021-08-03 13:50:00,118.1,118.19,118.09,118.13,24587.0,107.8801,107.9623,107.871,107.9075,24587.0
2021-08-03 13:55:00,118.14,118.22,118.13,118.17,29397.0,107.9166,107.9897,107.9075,107.944,29397.0
2021-08-03 14:00:00,118.17,118.17,118.0,118.07,21343.0,107.944,107.944,107.7887,107.8527,21343.0
2021-08-03 14:05:00,118.03,118.15,118.03,118.11,25135.0,107.8162,107.9258,107.8162,107.8892,25135.0
2021-08-03 14:10:00,118.11,118.21,118.1,118.15,25350.0,107.8892,107.9806,107.8801,107.9258,25350.0
2021-08-03 14:15:00,118.13,118.14,118.05,118.06,28804.0,107.9075,107.9166,107.8344,107.8436,28804.0
2021-08-03 14:20:00,118.05,118.1,118.04,118.08,23877.0,107.8344,107.8801,107.8253,107.8618,23877.0
2021-08-03 14:25:00,118.09,118.16,118.09,118.16,19244.0,107.871,107.9349,107.871,107.9349,19244.0
2021-08-03 14:30:00,118.16,118.23,118.14,118.2,41900.0,107.9349,107.9988,107.9166,107.9714,41900.0
2021-08-03 14:35:00,118.21,118.35,118.21,118.3,37662.0,107.9806,108.1085,107.9806,108.0628,37662.0
2021-08-03 14:40:00,118.29,118.36,118.29,118.35,40474.0,108.0537,108.1176,108.0537,108.1085,40474.0
2021-08-03 14:45:00,118.35,118.36,118.21,118.21,41578.0,108.1085,108.1176,107.9806,107.9806,41578.0
2021-08-03 14:50:00,118.23,118.28,118.19,118.2,24570.0,107.9988,108.0445,107.9623,107.9714,24570.0
2021-08-03 14:55:00,118.2,118.29,118.19,118.24,31785.0,107.9714,108.0537,107.9623,108.008,31785.0
2021-08-03 15:00:00,118.25,118.36,118.25,118.35,159971.0,108.0171,108.1176,108.0171,108.1085,159971.0
2021-08-03 15:05:00,118.35,118.5,118.34,118.46,78486.0,108.1085,108.2455,108.0993,108.2089,78486.0
2021-08-03 15:10:00,118.46,118.6,118.38,118.59,60862.0,108.2089,108.3368,108.1359,108.3277,60862.0
2021-08-03 15:15:00,118.6,118.74,118.6,118.7,35286.0,108.3368,108.4647,108.3368,108.4282,35286.0
2021-08-03 15:20:00,118.7,118.82,118.67,118.82,24909.0,108.4282,108.5378,108.4008,108.5378,24909.0
2021-08-03 15:25:00,118.81,118.84,118.71,118.75,37368.0,108.5287,108.5561,108.4373,108.4738,37368.0
2021-08-03 15:30:00,118.76,118.94,118.75,118.93,54430.0,108.483,108.6474,108.4738,108.6383,54430.0
2021-08-03 15:35:00,118.93,119.03,118.79,118.82,72127.0,108.6383,108.7296,108.5104,108.5378,72127.0
2021-08-03 15:40:00,118.82,119.02,118.81,118.92,49446.0,108.5378,108.7205,108.5287,108.6291,49446.0
2021-08-03 15:45:00,118.91,119.04,118.88,119.04,55154.0,108.62,108.7387,108.5926,108.7387,55154.0
2021-08-03 15:50:00,119.04,119.25,118.96,119.19,121254.0,108.7387,108.9306,108.6657,108.8758,121254.0
2021-08-03 15:55:00,119.2,119.2,118.97,119.13,260574.0,108.8849,108.8849,108.6748,108.821,260574.0
2021-08-04 09:30:00,119.01,119.21,118.77,118.97,140873.0,108.7113,108.894,108.4921,108.6748,140873.0
2021-08-04 09:35:00,119.0,119.05,118.47,118.47,41945.0,108.7022,108.7479,108.2181,108.2181,41945.0
2021-08-04 09:40:00,118.49,118.64,118.33,118.41,52083.0,108.2363,108.3734,108.0902,108.1633,52083.0
2021-08-04 09:45:00,118.39,118.6,118.23,118.27,36393.0,108.145,108.3368,107.9988,108.0354,36393.0
2021-08-04 09:50:00,118.28,118.46,118.22,118.46,36592.0,108.0445,108.2089,107.9897,108.2089,36592.0
2021-08-04 09:55:00,118.49,118.68,118.41,118.62,30725.0,108.2363,108.4099,108.1633,108.3551,30725.0
2021-08-04 10:00:00,118.63,118.64,118.36,118.45,36589.0,108.3642,108.3734,108.1176,108.1998,36589.0
2021-08-04 10:05:00,118.45,118.48,118.22,118.36,54019.0,108.1998,108.2272,107.9897,108.1176,54019.0
2021-08-04 10:10:00,118.36,118.39,118.04,118.16,67555.0,108.1176,108.145,107.8253,107.9349,67555.0
2021-08-04 10:15:00,118.17,118.32,118.12,118.2,61510.0,107.944,108.0811,107.8984,107.9714,61510.0
2021-08-04 10:20:00,118.18,118.23,118.03,118.15,54496.0,107.9532,107.9988,107.8162,107.9258,54496.0
2021-08-04 10:25:00,118.15,118.28,117.97,118.04,64027.0,107.9258,108.0445,107.7613,107.8253,64027.0
2021-08-04 10:30:00,118.0,118.0,117.75,117.86,60724.0,107.7887,107.7887,107.5604,107.6609,60724.0
2021-08-04 10:35:00,117.87,117.9,117.66,117.69,49875.0,107.67,107.6974,107.4782,107.5056,49875.0
2021-08-04 10:40:00,117.68,117.87,117.68,117.75,53692.0,107.4964,107.67,107.4964,107.5604,53692.0
2021-08-04 10:45:00,117.76,117.88,117.74,117.83,45346.0,107.5695,107.6791,107.5512,107.6335,45346.0
2021-08-04 10:50:00,117.84,117.87,117.62,117.7,67826.0,107.6426,107.67,107.4416,107.5147,67826.0
2021-08-04 10:55:00,117.69,117.87,117.63,117.71,51506.0,107.5056,107.67,107.4508,107.5238,51506.0
2021-08-04 11:00:00,117.72,117.79,117.62,117.62,59064.0,107.533,107.5969,107.4416,107.4416,59064.0
2021-08-04 11:05:00,117.64,117.96,117.62,117.96,51452.0,107.4599,107.7522,107.4416,107.7522,51452.0
2021-08-04 11:10:00,117.95,118.02,117.82,118.0,55346.0,107.7431,107.807,107.6243,107.7887,55346.0
2021-08-04 11:15:00,118.0,118.17,118.0,118.06,45523.0,107.7887,107.944,107.7887,107.8436,45523.0
2021-08-04 11:20:00,118.06,118.06,117.82,117.83,38281.0,107.8436,107.8436,107.6243,107.6335,38281.0
2021-08-04 11:25:00,117.83,117.83,117.72,117.78,26317.0,107.6335,107.6335,107.533,107.5878,26317.0
2021-08-04 11:30:00,117.77,117.84,117.73,117.83,41224.0,107.5787,107.6426,107.5421,107.6335,41224.0
2021-08-04 11:35:00,117.83,117.83,117.65,117.7,33846.0,107.6335,107.6335,107.469,107.5147,33846.0
2021-08-04 11:40:00,117.71,117.72,117.57,117.58,35829.0,107.5238,107.533,107.396,107.4051,35829.0
2021-08-04 11:45:00,117.59,117.68,117.59,117.64,24019.0,107.4142,107.4964,107.4142,107.4599,24019.0
2021-08-04 11:50:00,117.64,117.72,117.59,117.66,29737.0,107.4599,107.533,107.4142,107.4782,29737.0
2021-08-04 11:55:00,117.67,117.86,117.67,117.85,27985.0,107.4873,107.6609,107.4873,107.6517,27985.0
2021-08-04 12:00:00,117.84,117.99,117.84,117.97,37066.0,107.6426,107.7796,107.6426,107.7613,37066.0
2021-08-04 12:05:00,117.98,118.09,117.98,118.07,24942.0,107.7705,107.871,107.7705,107.8527,24942.0
2021-08-04 12:10:00,118.07,118.11,118.04,118.11,26624.0,107.8527,107.8892,107.8253,107.8892,26624.0
2021-08-04 12:15:00,118.1,118.13,117.99,118.03,23526.0,107.8801,107.9075,107.7796,107.8162,23526.0
2021-08-04 12:20:00,118.03,118.03,117.78,117.79,18878.0,107.8162,107.8162,107.5878,107.5969,18878.0
2021-08-04 12:25:00,117.79,117.87,117.72,117.76,18141.0,107.5969,107.67,107.533,107.5695,18141.0
2021-08-04 12:30:00,117.76,117.8,117.7,117.79,17283.0,107.5695,107.6061,107.5147,107.5969,17283.0
2021-08-04 12:35:00,117.79,117.83,117.78,117.8,21768.0,107.5969,107.6335,107.5878,107.6061,21768.0
2021-08-04 12:40:00,117.82,117.84,117.78,117.8,25847.0,107.6243,107.6426,107.5878,107.6061,25847.0
2021-08-04 12:45:00,117.8,117.93,117.78,117.91,19948.0,107.6061,107.7248,107.5878,107.7065,19948.0
2021-08-04 12:50:00,117.91,117.92,117.83,117.87,16248.0,107.7065,107.7157,107.6335,107.67,16248.0
2021-08-04 12:55:00,117.88,118.0,117.87,117.97,19083.0,107.6791,107.7887,107.67,107.7613,19083.0
2021-08-04 13:00:00,117.97,118.04,117.97,118.02,15913.0,107.7613,107.8253,107.7613,107.807,15913.0
2021-08-04 13:05:00,118.01,118.06,118.01,118.05,18962.0,107.7979,107.8436,107.7979,107.8344,18962.0
2021-08-04 13:10:00,118.06,118.1,118.04,118.07,17005.0,107.8436,107.8801,107.8253,107.8527,17005.0
2021-08-04 13:15:00,118.05,118.11,118.02,118.1,39451.0,107.8344,107.8892,107.807,107.8801,39451.0
2021-08-04 13:20:00,118.09,118.27,118.09,118.22,41742.0,107.871,108.0354,107.871,107.9897,41742.0
2021-08-04 13:25:00,118.22,118.23,118.14,118.21,24127.0,107.9897,107.9988,107.9166,107.9806,24127.0
2021-08-04 13:30:00,118.23,118.27,118.16,118.2,16607.0,107.9988,108.0354,107.9349,107.9714,16607.0
2021-08-04 13:35:00,118.2,118.23,118.16,118.21,23916.0,107.9714,107.9988,107.9349,107.9806,23916.0
2021-08-04 13:40:00,118.21,118.25,118.14,118.17,12356.0,107.9806,108.0171,107.9166,107.944,12356.0
2021-08-04 13:45:00,118.16,118.17,118.07,118.12,13488.0,107.9349,107.944,107.8527,107.8984,13488.0
2021-08-04 13:50:00,118.11,118.12,118.05,118.11,18461.0,107.8892,107.8984,107.8344,107.8892,18461.0
2021-08-04 13:55:00,118.1,118.14,118.05,118.06,14968.0,107.8801,107.9166,107.8344,107.8436,14968.0
2021-08-04 14:00:00,118.07,118.11,118.02,118.1,18468.0,107.8527,107.8892,107.807,107.8801,18468.0
2021-08-04 14:05:00,118.09,118.19,118.09,118.18,16834.0,107.871,107.9623,107.871,107.9532,16834.0
2021-08-04 14:10:00,118.16,118.19,118.15,118.15,12064.0,107.9349,107.9623,107.9258,107.9258,12064.0
2021-08-04 14:15:00,118.15,118.16,118.1,118.12,15384.0,107.9258,107.9349,107.8801,107.8984,15384.0
2021-08-04 14:20:00,118.12,118.16,118.09,118.14,25480.0,107.8984,107.9349,107.871,107.9166,25480.0
2021-08-04 14:25:00,118.13,118.16,118.08,118.13,21649.0,107.9075,107.9349,107.8618,107.9075,21649.0
2021-08-04 14:30:00,118.13,118.18,118.08,118.18,19978.0,107.9075,107.9532,107.8618,107.9532,19978.0
2021-08-04 14:35:00,118.17,118.27,118.15,118.26,24264.0,107.944,108.0354,107.9258,108.0262,24264.0
2021-08-04 14:40:00,118.27,118.27,118.16,118.21,19390.0,108.0354,108.0354,107.9349,107.9806,19390.0
2021-08-04 14:45:00,118.2,118.21,118.1,118.11,26797.0,107.9714,107.9806,107.8801,107.8892,26797.0
2021-08-04 14:50:00,118.11,118.11,118.02,118.05,25704.0,107.8892,107.8892,107.807,107.8344,25704.0
2021-08-04 14:55:00,118.05,118.16,118.02,118.09,49392.0,107.8344,107.9349,107.807,107.871,49392.0
2021-08-04 15:00:00,118.09,118.12,118.05,118.11,24709.0,107.871,107.8984,107.8344,107.8892,24709.0
2021-08-04 15:05:00,118.12,118.23,118.11,118.2,29511.0,107.8984,107.9988,107.8892,107.9714,29511.0
2021-08-04 15:10:00,118.2,118.23,118.13,118.14,25215.0,107.9714,107.9988,107.9075,107.9166,25215.0
2021-08-04 15:15:00,118.13,118.18,118.1,118.16,30101.0,107.9075,107.9532,107.8801,107.9349,30101.0
2021-08-04 15:20:00,118.16,118.23,118.15,118.23,22830.0,107.9349,107.9988,107.9258,107.9988,22830.0
2021-08-04 15:25:00,118.23,118.33,118.19,118.28,52814.0,107.9988,108.0902,107.9623,108.0445,52814.0
2021-08-04 15:30:00,118.28,118.31,118.18,118.3,55109.0,108.0445,108.0719,107.9532,108.0628,55109.0
2021-08-04 15:35:00,118.29,118.32,118.19,118.24,85308.0,108.0537,108.0811,107.9623,108.008,85308.0
2021-08-04 15:40:00,118.24,118.25,118.1,118.15,42552.0,108.008,108.0171,107.8801,107.9258,42552.0
2021-08-04 15:45:00,118.15,118.21,118.13,118.16,58263.0,107.9258,107.9806,107.9075,107.9349,58263.0
2021-08-04 15:50:00,118.16,118.3,118.15,118.28,109344.0,107.9349,108.0628,107.9258,108.0445,109344.0
2021-08-04 15:55:00,118.27,118.32,118.21,118.24,190438.0,108.0354,108.0811,107.9806,108.008,190438.0
2021-08-05 09:30:00,118.53,118.73,118.19,118.24,121205.0,108.2729,108.4556,107.9623,108.008,121205.0
2021-08-05 09:35:00,118.26,118.79,118.25,118.73,62305.0,108.0262,108.5104,108.0171,108.4556,62305.0
2021-08-05 09:40:00,118.74,118.92,118.64,118.68,51918.0,108.4647,108.6291,108.3734,108.4099,51918.0
2021-08-05 09:45:00,118.68,118.94,118.59,118.61,56179.0,108.4099,108.6474,108.3277,108.346,56179.0
2021-08-05 09:50:00,118.62,118.83,118.6,118.7,29691.0,108.3551,108.5469,108.3368,108.4282,29691.0
2021-08-05 09:55:00,118.7,118.8,118.58,118.6,76149.0,108.4282,108.5195,108.3186,108.3368,76149.0
2021-08-05 10:00:00,118.6,118.68,118.34,118.36,30242.0,108.3368,108.4099,108.0993,108.1176,30242.0
2021-08-05 10:05:00,118.37,118.69,118.36,118.66,17008.0,108.1267,108.419,108.1176,108.3916,17008.0
2021-08-05 10:10:00,118.66,118.83,118.56,118.81,45023.0,108.3916,108.5469,108.3003,108.5287,45023.0
2021-08-05 10:15:00,118.82,118.86,118.52,118.56,102717.0,108.5378,108.5743,108.2637,108.3003,102717.0
2021-08-05 10:20:00,118.55,118.66,118.53,118.61,60397.0,108.2912,108.3916,108.2729,108.346,60397.0
2021-08-05 10:25:00,118.61,118.69,118.55,118.61,62153.0,108.346,108.419,108.2912,108.346,62153.0
2021-08-05 10:30:00,118.63,118.7,118.42,118.54,304706.0,108.3642,108.4282,108.1724,108.282,304706.0
2021-08-05 10:35:00,118.56,118.7,118.5,118.61,49980.0,108.3003,108.4282,108.2455,108.346,49980.0
2021-08-05 10:40:00,118.62,118.71,118.53,118.6,62182.0,108.3551,108.4373,108.2729,108.3368,62182.0
2021-08-05 10:45:00,118.6,118.78,118.58,118.72,42176.0,108.3368,108.5012,108.3186,108.4464,42176.0
2021-08-05 10:50:00,118.72,118.76,118.68,118.71,31717.0,108.4464,108.483,108.4099,108.4373,31717.0
2021-08-05 10:55:00,118.7,118.75,118.52,118.52,59166.0,108.4282,108.4738,108.2637,108.2637,59166.0
2021-08-05 11:00:00,118.52,118.59,118.49,118.56,26491.0,108.2637,108.3277,108.2363,108.3003,26491.0
2021-08-05 11:05:00,118.56,118.72,118.56,118.68,18667.0,108.3003,108.4464,108.3003,108.4099,18667.0
2021-08-05 11:10:00,118.69,118.75,118.57,118.6,53186.0,108.419,108.4738,108.3094,108.3368,53186.0
2021-08-05 11:15:00,118.57,118.75,118.56,118.65,34651.0,108.3094,108.4738,108.3003,108.3825,34651.0
2021-08-05 11:20:00,118.69,118.8,118.52,118.69,214454.0,108.419,108.5195,108.2637,108.419,214454.0
2021-08-05 11:25:00,118.71,118.74,118.63,118.71,22088.0,108.4373,108.4647,108.3642,108.4373,22088.0
2021-08-05 11:30:00,118.7,118.74,118.62,118.63,28848.0,108.4282,108.4647,108.3551,108.3642,28848.0
2021-08-05 11:35:00,118.63,118.71,118.57,118.66,30911.0,108.3642,108.4373,108.3094,108.3916,30911.0
2021-08-05 11:40:00,118.67,118.67,118.58,118.62,17635.0,108.4008,108.4008,108.3186,108.3551,17635.0
2021-08-05 11:45:00,118.62,118.64,118.57,118.59,30067.0,108.3551,108.3734,108.3094,108.3277,30067.0
2021-08-05 11:50:00,118.62,118.64,118.58,118.62,16669.0,108.3551,108.3734,108.3186,108.3551,16669.0
2021-08-05 11:55:00,118.63,118.63,118.49,118.49,19220.0,108.3642,108.3642,108.2363,108.2363,19220.0
2021-08-05 12:00:00,118.49,118.5,118.39,118.39,18102.0,108.2363,108.2455,108.145,108.145,18102.0
2021-08-05 12:05:00,118.39,118.45,118.36,118.45,10908.0,108.145,108.1998,108.1176,108.1998,10908.0
2021-08-05 12:10:00,118.46,118.52,118.44,118.49,19017.0,108.2089,108.2637,108.1907,108.2363,19017.0
2021-08-05 12:15:00,118.48,118.49,118.41,118.42,10072.0,108.2272,108.2363,108.1633,108.1724,10072.0
2021-08-05 12:20:00,118.41,118.47,118.39,118.42,16695.0,108.1633,108.2181,108.145,108.1724,16695.0
2021-08-05 12:25:00,118.43,118.43,118.35,118.43,8329.0,108.1815,108.1815,108.1085,108.1815,8329.0
2021-08-05 12:30:00,118.41,118.41,118.25,118.27,20335.0,108.1633,108.1633,108.0171,108.0354,20335.0
2021-08-05 12:35:00,118.27,118.3,118.2,118.29,29198.0,108.0354,108.0628,107.9714,108.0537,29198.0
2021-08-05 12:40:00,118.3,118.3,118.2,118.27,24611.0,108.0628,108.0628,107.9714,108.0354,24611.0
2021-08-05 12:45:00,118.26,118.27,118.16,118.16,22427.0,108.0262,108.0354,107.9349,107.9349,22427.0
2021-08-05 12:50:00,118.16,118.22,118.11,118.11,15088.0,107.9349,107.9897,107.8892,107.8892,15088.0
2021-08-05 12:55:00,118.13,118.19,118.12,118.17,11053.0,107.9075,107.9623,107.8984,107.944,11053.0
2021-08-05 13:00:00,118.18,118.19,118.14,118.19,15426.0,107.9532,107.9623,107.9166,107.9623,15426.0
2021-08-05 13:05:00,118.19,118.24,118.13,118.24,40082.0,107.9623,108.008,107.9075,108.008,40082.0
2021-08-05 13:10:00,118.23,118.37,118.19,118.37,28699.0,107.9988,108.1267,107.9623,108.1267,28699.0
2021-08-05 13:15:00,118.39,118.45,118.33,118.45,29826.0,108.145,108.1998,108.0902,108.1998,29826.0
2021-08-05 13:20:00,118.43,118.44,118.39,118.42,16068.0,108.1815,108.1907,108.145,108.1724,16068.0
2021-08-05 13:25:00,118.43,118.47,118.41,118.44,23389.0,108.1815,108.2181,108.1633,108.1907,23389.0
2021-08-05 13:30:00,118.44,118.45,118.39,118.44,13817.0,108.1907,108.1998,108.145,108.1907,13817.0
2021-08-05 13:35:00,118.45,118.51,118.44,118.47,17094.0,108.1998,108.2546,108.1907,108.2181,17094.0
2021-08-05 13:40:00,118.47,118.52,118.46,118.48,12808.0,108.2181,108.2637,108.2089,108.2272,12808.0
2021-08-05 13:45:00,118.48,118.57,118.48,118.55,13065.0,108.2272,108.3094,108.2272,108.2912,13065.0
2021-08-05 13:50:00,118.56,118.65,118.56,118.63,11040.0,108.3003,108.3825,108.3003,108.3642,11040.0
2021-08-05 13:55:00,118.65,118.66,118.61,118.62,14458.0,108.3825,108.3916,108.346,108.3551,14458.0
2021-08-05 14:00:00,118.62,118.71,118.62,118.69,16103.0,108.3551,108.4373,108.3551,108.419,16103.0
2021-08-05 14:05:00,118.68,118.7,118.64,118.65,18033.0,108.4099,108.4282,108.3734,108.3825,18033.0
2021-08-05 14:10:00,118.65,118.66,118.52,118.53,28420.0,108.3825,108.3916,108.2637,108.2729,28420.0
2021-08-05 14:15:00,118.52,118.65,118.52,118.59,15688.0,108.2637,108.3825,108.2637,108.3277,15688.0
2021-08-05 14:20:00,118.59,118.64,118.56,118.59,13938.0,108.3277,108.3734,108.3003,108.3277,13938.0
2021-08-05 14:25:00,118.6,118.65,118.59,118.61,15103.0,108.3368,108.3825,108.3277,108.346,15103.0
2021-08-05 14:30:00,118.6,118.64,118.58,118.64,11481.0,108.3368,108.3734,108.3186,108.3734,11481.0
2021-08-05 14:35:00,118.64,118.72,118.61,118.66,19483.0,108.3734,108.4464,108.346,108.3916,19483.0
2021-08-05 14:40:00,118.66,118.74,118.65,118.69,14912.0,108.3916,108.4647,108.3825,108.419,14912.0
2021-08-05 14:45:00,118.69,118.69,118.61,118.63,56370.0,108.419,108.419,108.346,108.3642,56370.0
2021-08-05 14:50:00,118.63,118.64,118.57,118.58,9659.0,108.3642,108.3734,108.3094,108.3186,9659.0
2021-08-05 14:55:00,118.59,118.65,118.55,118.59,18677.0,108.3277,108.3825,108.2912,108.3277,18677.0
2021-08-05 15:00:00,118.59,118.69,118.59,118.67,13737.0,108.3277,108.419,108.3277,108.4008,13737.0
2021-08-05 15:05:00,118.66,118.71,118.65,118.67,17478.0,108.3916,108.4373,108.3825,108.4008,17478.0
2021-08-05 15:10:00,118.67,118.69,118.64,118.66,12554.0,108.4008,108.419,108.3734,108.3916,12554.0
2021-08-05 15:15:00,118.66,118.67,118.58,118.6,15990.0,108.3916,108.4008,108.3186,108.3368,15990.0
2021-08-05 15:20:00,118.59,118.67,118.59,118.65,16600.0,108.3277,108.4008,108.3277,108.3825,16600.0
2021-08-05 15:25:00,118.65,118.74,118.65,118.74,19410.0,108.3825,108.4647,108.3825,108.4647,19410.0
2021-08-05 15:30:00,118.74,118.82,118.71,118.82,37636.0,108.4647,108.5378,108.4373,108.5378,37636.0
2021-08-05 15:35:00,118.83,118.86,118.78,118.82,46509.0,108.5469,108.5743,108.5012,108.5378,46509.0
2021-08-05 15:40:00,118.82,118.93,118.8,118.89,52400.0,108.5378,108.6383,108.5195,108.6017,52400.0
2021-08-05 15:45:00,118.89,118.99,118.87,118.94,70329.0,108.6017,108.6931,108.5835,108.6474,70329.0
2021-08-05 15:50:00,118.94,119.04,118.94,119.03,87206.0,108.6474,108.7387,108.6474,108.7296,87206.0
2021-08-05 15:55:00,119.02,119.09,118.96,119.04,160490.0,108.7205,108.7844,108.6657,108.7387,160490.0
2021-08-06 09:30:00,118.76,119.21,118.48,118.5,168437.0,108.483,108.894,108.2272,108.2455,168437.0
2021-08-06 09:35:00,118.49,118.66,118.34,118.66,173137.0,108.2363,108.3916,108.0993,108.3916,173137.0
2021-08-06 09:40:00,118.74,118.95,118.62,118.88,41029.0,108.4647,108.6565,108.3551,108.5926,41029.0
2021-08-06 09:45:00,118.88,118.93,118.54,118.54,32763.0,108.5926,108.6383,108.282,108.282,32763.0
2021-08-06 09:50:00,118.52,118.72,118.46,118.56,74267.0,108.2637,108.4464,108.2089,108.3003,74267.0
2021-08-06 09:55:00,118.57,118.57,118.28,118.39,68194.0,108.3094,108.3094,108.0445,108.145,68194.0
2021-08-06 10:00:00,118.4,118.5,118.26,118.48,69335.0,108.1541,108.2455,108.0262,108.2272,69335.0
2021-08-06 10:05:00,118.48,118.74,118.39,118.69,95698.0,108.2272,108.4647,108.145,108.419,95698.0
2021-08-06 10:10:00,118.69,118.71,118.37,118.39,98051.0,108.419,108.4373,108.1267,108.145,98051.0
2021-08-06 10:15:00,118.42,118.53,118.29,118.37,92869.0,108.1724,108.2729,108.0537,108.1267,92869.0
2021-08-06 10:20:00,118.37,118.59,118.35,118.54,70514.0,108.1267,108.3277,108.1085,108.282,70514.0
2021-08-06 10:25:00,118.53,118.55,118.41,118.51,54580.0,108.2729,108.2912,108.1633,108.2546,54580.0
2021-08-06 10:30:00,118.53,118.73,118.53,118.7,58512.0,108.2729,108.4556,108.2729,108.4282,58512.0
2021-08-06 10:35:00,118.7,118.7,118.36,118.38,21697.0,108.4282,108.4282,108.1176,108.1359,21697.0
2021-08-06 10:40:00,118.38,118.46,118.32,118.4,140119.0,108.1359,108.2089,108.0811,108.1541,140119.0
2021-08-06 10:45:00,118.39,118.4,118.11,118.11,30109.0,108.145,108.1541,107.8892,107.8892,30109.0
2021-08-06 10:50:00,118.11,118.32,118.08,118.27,142954.0,107.8892,108.0811,107.8618,108.0354,142954.0
2021-08-06 10:55:00,118.31,118.33,118.18,118.23,23007.0,108.0719,108.0902,107.9532,107.9988,23007.0
2021-08-06 11:00:00,118.25,118.27,118.14,118.19,20630.0,108.0171,108.0354,107.9166,107.9623,20630.0
2021-08-06 11:05:00,118.18,118.3,118.15,118.23,21015.0,107.9532,108.0628,107.9258,107.9988,21015.0
2021-08-06 11:10:00,118.23,118.36,118.16,118.22,25187.0,107.9988,108.1176,107.9349,107.9897,25187.0
2021-08-06 11:15:00,118.22,118.31,118.21,118.25,27294.0,107.9897,108.0719,107.9806,108.0171,27294.0
2021-08-06 11:20:00,118.26,118.41,118.22,118.39,25934.0,108.0262,108.1633,107.9897,108.145,25934.0
2021-08-06 11:25:00,118.42,118.55,118.31,118.47,34326.0,108.1724,108.2912,108.0719,108.2181,34326.0
2021-08-06 11:30:00,118.45,118.45,118.33,118.37,13428.0,108.1998,108.1998,108.0902,108.1267,13428.0
2021-08-06 11:35:00,118.37,118.37,118.24,118.26,29124.0,108.1267,108.1267,108.008,108.0262,29124.0
2021-08-06 11:40:00,118.25,118.31,118.18,118.24,16835.0,108.0171,108.0719,107.9532,108.008,16835.0
2021-08-06 11:45:00,118.22,118.32,118.14,118.23,77943.0,107.9897,108.0811,107.9166,107.9988,77943.0
2021-08-06 11:50:00,118.24,118.34,118.23,118.28,45485.0,108.008,108.0993,107.9988,108.0445,45485.0
2021-08-06 11:55:00,118.28,118.43,118.28,118.41,13740.0,108.0445,108.1815,108.0445,108.1633,13740.0
2021-08-06 12:00:00,118.43,118.44,118.35,118.4,15699.0,108.1815,108.1907,108.1085,108.1541,15699.0
2021-08-06 12:05:00,118.39,118.42,118.28,118.34,25617.0,108.145,108.1724,108.0445,108.0993,25617.0
2021-08-06 12:10:00,118.34,118.35,118.29,118.32,7525.0,108.0993,108.1085,108.0537,108.0811,7525.0
2021-08-06 12:15:00,118.33,118.39,118.29,118.33,11305.0,108.0902,108.145,108.0537,108.0902,11305.0
2021-08-06 12:20:00,118.34,118.4,118.32,118.4,8126.0,108.0993,108.1541,108.0811,108.1541,8126.0
2021-08-06 12:25:00,118.41,118.47,118.39,118.4,10936.0,108.1633,108.2181,108.145,108.1541,10936.0
2021-08-06 12:30:00,118.39,118.47,118.38,118.41,16188.0,108.145,108.2181,108.1359,108.1633,16188.0
2021-08-06 12:35:00,118.43,118.48,118.41,118.41,18259.0,108.1815,108.2272,108.1633,108.1633,18259.0
2021-08-06 12:40:00,118.41,118.46,118.39,118.46,12069.0,108.1633,108.2089,108.145,108.2089,12069.0
2021-08-06 12:45:00,118.45,118.49,118.42,118.48,11454.0,108.1998,108.2363,108.1724,108.2272,11454.0
2021-08-06 12:50:00,118.49,118.6,118.47,118.59,20482.0,108.2363,108.3368,108.2181,108.3277,20482.0
2021-08-06 12:55:00,118.59,118.64,118.58,118.6,10763.0,108.3277,108.3734,108.3186,108.3368,10763.0
2021-08-06 13:00:00,118.61,118.61,118.55,118.59,11906.0,108.346,108.346,108.2912,108.3277,11906.0
2021-08-06 13:05:00,118.59,118.68,118.59,118.65,12746.0,108.3277,108.4099,108.3277,108.3825,12746.0
2021-08-06 13:10:00,118.66,118.72,118.65,118.72,14985.0,108.3916,108.4464,108.3825,108.4464,14985.0
2021-08-06 13:15:00,118.72,118.75,118.67,118.67,15321.0,108.4464,108.4738,108.4008,108.4008,15321.0
2021-08-06 13:20:00,118.68,118.72,118.64,118.65,10731.0,108.4099,108.4464,108.3734,108.3825,10731.0
2021-08-06 13:25:00,118.65,118.67,118.6,118.61,6694.0,108.3825,108.4008,108.3368,108.346,6694.0
2021-08-06 13:30:00,118.63,118.81,118.62,118.81,17342.0,108.3642,108.5287,108.3551,108.5287,17342.0
2021-08-06 13:35:00,118.79,118.8,118.75,118.76,116541.0,108.5104,108.5195,108.4738,108.483,116541.0
2021-08-06 13:40:00,118.76,118.85,118.75,118.84,34888.0,108.483,108.5652,108.4738,108.5561,34888.0
2021-08-06 13:45:00,118.84,118.88,118.81,118.88,21718.0,108.5561,108.5926,108.5287,108.5926,21718.0
2021-08-06 13:50:00,118.87,118.95,118.87,118.94,16379.0,108.5835,108.6565,108.5835,108.6474,16379.0
2021-08-06 13:55:00,118.94,118.98,118.92,118.92,31010.0,108.6474,108.6839,108.6291,108.6291,31010.0
2021-08-06 14:00:00,118.92,119.01,118.92,119.01,46292.0,108.6291,108.7113,108.6291,108.7113,46292.0
2021-08-06 14:05:00,119.01,119.04,118.92,118.95,35486.0,108.7113,108.7387,108.6291,108.6565,35486.0
2021-08-06 14:10:00,118.95,118.95,118.85,118.86,36269.0,108.6565,108.6565,108.5652,108.5743,36269.0
2021-08-06 14:15:00,118.85,118.85,118.79,118.82,18298.0,108.5652,108.5652,108.5104,108.5378,18298.0
2021-08-06 14:20:00,118.82,118.83,118.76,118.76,22688.0,108.5378,108.5469,108.483,108.483,22688.0
2021-08-06 14:25:00,118.76,118.79,118.71,118.76,19929.0,108.483,108.5104,108.4373,108.483,19929.0
2021-08-06 14:30:00,118.77,118.87,118.73,118.83,33048.0,108.4921,108.5835,108.4556,108.5469,33048.0
2021-08-06 14:35:00,118.83,118.87,118.76,118.83,23890.0,108.5469,108.5835,108.483,108.5469,23890.0
2021-08-06 14:40:00,118.82,118.87,118.79,118.87,172362.0,108.5378,108.5835,108.5104,108.5835,172362.0
2021-08-06 14:45:00,118.85,118.85,118.72,118.78,29036.0,108.5652,108.5652,108.4464,108.5012,29036.0
2021-08-06 14:50:00,118.78,118.87,118.77,118.83,36666.0,108.5012,108.5835,108.4921,108.5469,36666.0
2021-08-06 14:55:00,118.82,118.85,118.76,118.77,20056.0,108.5378,108.5652,108.483,108.4921,20056.0
2021-08-06 15:00:00,118.77,118.84,118.76,118.84,60312.0,108.4921,108.5561,108.483,108.5561,60312.0
2021-08-06 15:05:00,118.84,118.92,118.81,118.91,51149.0,108.5561,108.6291,108.5287,108.62,51149.0
2021-08-06 15:10:00,118.91,118.97,118.88,118.9,674260.0,108.62,108.6748,108.5926,108.6109,674260.0
2021-08-06 15:15:00,118.88,118.91,118.79,118.81,46642.0,108.5926,108.62,108.5104,108.5287,46642.0
2021-08-06 15:20:00,118.81,118.89,118.8,118.89,25820.0,108.5287,108.6017,108.5195,108.6017,25820.0
2021-08-06 15:25:00,118.89,118.96,118.88,118.95,24699.0,108.6017,108.6657,108.5926,108.6565,24699.0
2021-08-06 15:30:00,118.96,119.0,118.87,118.95,67040.0,108.6657,108.7022,108.5835,108.6565,67040.0
2021-08-06 15:35:00,118.95,118.99,118.87,118.9,40737.0,108.6565,108.6931,108.5835,108.6109,40737.0
2021-08-06 15:40:00,118.91,118.95,118.86,118.89,69184.0,108.62,108.6565,108.5743,108.6017,69184.0
2021-08-06 15:45:00,118.89,118.9,118.83,118.89,68599.0,108.6017,108.6109,108.5469,108.6017,68599.0
2021-08-06 15:50:00,118.88,119.11,118.83,119.0,204361.0,108.5926,108.8027,108.5469,108.7022,204361.0
2021-08-06 15:55:00,119.0,119.06,118.89,119.05,387118.0,108.7022,108.757,108.6017,108.7479,387118.0
2021-08-09 09:30:00,118.99,119.02,118.26,118.31,125330.0,108.6931,108.7205,108.0262,108.0719,125330.0
2021-08-09 09:35:00,118.27,118.3,118.05,118.24,73542.0,108.0354,108.0628,107.8344,108.008,73542.0
2021-08-09 09:40:00,118.21,118.24,118.06,118.23,73857.0,107.9806,108.008,107.8436,107.9988,73857.0
2021-08-09 09:45:00,118.23,118.35,118.11,118.33,56177.0,107.9988,108.1085,107.8892,108.0902,56177.0
2021-08-09 09:50:00,118.29,118.4,118.21,118.26,55174.0,108.0537,108.1541,107.9806,108.0262,55174.0
2021-08-09 09:55:00,118.27,118.35,118.07,118.12,47419.0,108.0354,108.1085,107.8527,107.8984,47419.0
2021-08-09 10:00:00,118.13,118.29,118.12,118.23,57874.0,107.9075,108.0537,107.8984,107.9988,57874.0
2021-08-09 10:05:00,118.23,118.31,118.17,118.25,35502.0,107.9988,108.0719,107.944,108.0171,35502.0
2021-08-09 10:10:00,118.23,118.47,118.22,118.45,34768.0,107.9988,108.2181,107.9897,108.1998,34768.0
2021-08-09 10:15:00,118.44,118.47,118.24,118.36,34889.0,108.1907,108.2181,108.008,108.1176,34889.0
2021-08-09 10:20:00,118.36,118.45,118.33,118.34,25833.0,108.1176,108.1998,108.0902,108.0993,25833.0
2021-08-09 10:25:00,118.36,118.44,118.29,118.39,58490.0,108.1176,108.1907,108.0537,108.145,58490.0
2021-08-09 10:30:00,118.4,118.55,118.4,118.46,36991.0,108.1541,108.2912,108.1541,108.2089,36991.0
2021-08-09 10:35:00,118.46,118.71,118.46,118.64,64973.0,108.2089,108.4373,108.2089,108.3734,64973.0
2021-08-09 10:40:00,118.66,118.67,118.46,118.49,70266.0,108.3916,108.4008,108.2089,108.2363,70266.0
2021-08-09 10:45:00,118.49,118.53,118.22,118.28,30469.0,108.2363,108.2729,107.9897,108.0445,30469.0
2021-08-09 10:50:00,118.26,118.42,118.26,118.39,41550.0,108.0262,108.1724,108.0262,108.145,41550.0
2021-08-09 10:55:00,118.41,118.42,118.34,118.4,117028.0,108.1633,108.1724,108.0993,108.1541,117028.0
2021-08-09 11:00:00,118.39,118.39,118.3,118.33,80190.0,108.145,108.145,108.0628,108.0902,80190.0
2021-08-09 11:05:00,118.34,118.34,118.17,118.19,58324.0,108.0993,108.0993,107.944,107.9623,58324.0
2021-08-09 11:10:00,118.22,118.27,118.19,118.23,41279.0,107.9897,108.0354,107.9623,107.9988,41279.0
2021-08-09 11:15:00,118.23,118.3,118.21,118.26,26735.0,107.9988,108.0628,107.9806,108.0262,26735.0
2021-08-09 11:20:00,118.25,118.25,118.18,118.21,93762.0,108.0171,108.0171,107.9532,107.9806,93762.0
2021-08-09 11:25:00,118.21,118.32,118.2,118.32,27541.0,107.9806,108.0811,107.9714,108.0811,27541.0
2021-08-09 11:30:00,118.34,118.4,118.3,118.31,33234.0,108.0993,108.1541,108.0628,108.0719,33234.0
2021-08-09 11:35:00,118.32,118.42,118.24,118.28,100676.0,108.0811,108.1724,108.008,108.0445,100676.0
2021-08-09 11:40:00,118.28,118.28,118.06,118.1,36186.0,108.0445,108.0445,107.8436,107.8801,36186.0
2021-08-09 11:45:00,118.11,118.17,118.09,118.16,13714.0,107.8892,107.944,107.871,107.9349,13714.0
2021-08-09 11:50:00,118.17,118.2,118.11,118.12,20427.0,107.944,107.9714,107.8892,107.8984,20427.0
2021-08-09 11:55:00,118.11,118.14,118.07,118.13,19951.0,107.8892,107.9166,107.8527,107.9075,19951.0
2021-08-09 12:00:00,118.13,118.2,118.11,118.12,33191.0,107.9075,107.9714,107.8892,107.8984,33191.0
2021-08-09 12:05:00,118.13,118.2,118.09,118.2,23090.0,107.9075,107.9714,107.871,107.9714,23090.0
2021-08-09 12:10:00,118.21,118.28,118.18,118.18,11149.0,107.9806,108.0445,107.9532,107.9532,11149.0
2021-08-09 12:15:00,118.17,118.19,118.09,118.1,18645.0,107.944,107.9623,107.871,107.8801,18645.0
2021-08-09 12:20:00,118.09,118.18,118.08,118.12,88331.0,107.871,107.9532,107.8618,107.8984,88331.0
2021-08-09 12:25:00,118.11,118.12,117.87,117.87,64351.0,107.8892,107.8984,107.67,107.67,64351.0
2021-08-09 12:30:00,117.88,117.95,117.85,117.87,19598.0,107.6791,107.7431,107.6517,107.67,19598.0
2021-08-09 12:35:00,117.87,117.93,117.83,117.91,15639.0,107.67,107.7248,107.6335,107.7065,15639.0
2021-08-09 12:40:00,117.91,117.91,117.8,117.8,16694.0,107.7065,107.7065,107.6061,107.6061,16694.0
2021-08-09 12:45:00,117.81,117.87,117.79,117.84,15785.0,107.6152,107.67,107.5969,107.6426,15785.0
2021-08-09 12:50:00,117.85,117.88,117.81,117.87,11048.0,107.6517,107.6791,107.6152,107.67,11048.0
2021-08-09 12:55:00,117.87,117.96,117.87,117.94,36697.0,107.67,107.7522,107.67,107.7339,36697.0
2021-08-09 13:00:00,117.95,117.97,117.91,117.92,12989.0,107.7431,107.7613,107.7065,107.7157,12989.0
2021-08-09 13:05:00,117.93,117.96,117.83,117.84,39871.0,107.7248,107.7522,107.6335,107.6426,39871.0
2021-08-09 13:10:00,117.83,117.88,117.81,117.86,24060.0,107.6335,107.6791,107.6152,107.6609,24060.0
2021-08-09 13:15:00,117.85,117.89,117.76,117.77,15336.0,107.6517,107.6883,107.5695,107.5787,15336.0
2021-08-09 13:20:00,117.76,117.84,117.75,117.78,22924.0,107.5695,107.6426,107.5604,107.5878,22924.0
2021-08-09 13:25:00,117.79,117.85,117.78,117.85,19655.0,107.5969,107.6517,107.5878,107.6517,19655.0
2021-08-09 13:30:00,117.86,117.93,117.84,117.91,21382.0,107.6609,107.7248,107.6426,107.7065,21382.0
2021-08-09 13:35:00,117.92,117.97,117.9,117.94,15188.0,107.7157,107.7613,107.6974,107.7339,15188.0
2021-08-09 13:40:00,117.94,117.97,117.91,117.96,14922.0,107.7339,107.7613,107.7065,107.7522,14922.0
2021-08-09 13:45:00,117.95,117.98,117.9,117.92,15353.0,107.7431,107.7705,107.6974,107.7157,15353.0
2021-08-09 13:50:00,117.91,117.96,117.9,117.94,38315.0,107.7065,107.7522,107.6974,107.7339,38315.0
2021-08-09 13:55:00,117.95,118.01,117.93,117.95,19649.0,107.7431,107.7979,107.7248,107.7431,19649.0
2021-08-09 14:00:00,117.96,118.01,117.94,118.0,23271.0,107.7522,107.7979,107.7339,107.7887,23271.0
2021-08-09 14:05:00,118.0,118.05,117.99,118.03,15591.0,107.7887,107.8344,107.7796,107.8162,15591.0
2021-08-09 14:10:00,118.02,118.05,118.01,118.01,15459.0,107.807,107.8344,107.7979,107.7979,15459.0
2021-08-09 14:15:00,118.01,118.04,117.93,118.01,28092.0,107.7979,107.8253,107.7248,107.7979,28092.0
2021-08-09 14:20:00,118.0,118.05,117.96,117.98,15092.0,107.7887,107.8344,107.7522,107.7705,15092.0
2021-08-09 14:25:00,117.99,118.01,117.96,118.01,14374.0,107.7796,107.7979,107.7522,107.7979,14374.0
2021-08-09 14:30:00,117.99,118.08,117.96,118.07,29573.0,107.7796,107.8618,107.7522,107.8527,29573.0
2021-08-09 14:35:00,118.08,118.08,118.02,118.06,24710.0,107.8618,107.8618,107.807,107.8436,24710.0
2021-08-09 14:40:00,118.06,118.08,118.0,118.07,21447.0,107.8436,107.8618,107.7887,107.8527,21447.0
2021-08-09 14:45:00,118.07,118.08,118.02,118.04,18704.0,107.8527,107.8618,107.807,107.8253,18704.0
2021-08-09 14:50:00,118.03,118.08,118.02,118.06,16464.0,107.8162,107.8618,107.807,107.8436,16464.0
2021-08-09 14:55:00,118.07,118.08,118.0,118.02,21457.0,107.8527,107.8618,107.7887,107.807,21457.0
2021-08-09 15:00:00,118.01,118.09,118.01,118.08,24285.0,107.7979,107.871,107.7979,107.8618,24285.0
2021-08-09 15:05:00,118.08,118.13,118.07,118.13,20428.0,107.8618,107.9075,107.8527,107.9075,20428.0
2021-08-09 15:10:00,118.13,118.13,118.01,118.06,24905.0,107.9075,107.9075,107.7979,107.8436,24905.0
2021-08-09 15:15:00,118.06,118.06,117.96,117.96,19691.0,107.8436,107.8436,107.7522,107.7522,19691.0
2021-08-09 15:20:00,117.96,117.99,117.89,117.9,17747.0,107.7522,107.7796,107.6883,107.6974,17747.0
2021-08-09 15:25:00,117.89,117.92,117.86,117.87,15359.0,107.6883,107.7157,107.6609,107.67,15359.0
2021-08-09 15:30:00,117.88,117.96,117.87,117.95,25212.0,107.6791,107.7522,107.67,107.7431,25212.0
2021-08-09 15:35:00,117.95,118.03,117.91,118.02,41703.0,107.7431,107.8162,107.7065,107.807,41703.0
2021-08-09 15:40:00,118.01,118.01,117.81,117.84,41067.0,107.7979,107.7979,107.6152,107.6426,41067.0
2021-08-09 15:45:00,117.83,117.96,117.81,117.96,71592.0,107.6335,107.7522,107.6152,107.7522,71592.0
2021-08-09 15:50:00,117.95,118.08,117.94,118.0,141654.0,107.7431,107.8618,107.7339,107.7887,141654.0
2021-08-09 15:55:00,117.97,118.0,117.87,117.94,174302.0,107.7613,107.7887,107.67,107.7339,174302.0
2021-08-10 09:30:00,118.39,118.5,117.89,118.2,167848.0,108.145,108.2455,107.6883,107.9714,167848.0
2021-08-10 09:35:00,118.23,118.23,117.63,117.78,48574.0,107.9988,107.9988,107.4508,107.5878,48574.0
2021-08-10 09:40:00,117.79,117.87,117.58,117.84,56322.0,107.5969,107.67,107.4051,107.6426,56322.0
2021-08-10 09:45:00,117.81,117.92,117.7,117.77,40052.0,107.6152,107.7157,107.5147,107.5787,40052.0
2021-08-10 09:50:00,117.77,117.91,117.67,117.8,44371.0,107.5787,107.7065,107.4873,107.6061,44371.0
2021-08-10 09:55:00,117.81,117.99,117.8,117.94,70691.0,107.6152,107.7796,107.6061,107.7339,70691.0
2021-08-10 10:00:00,117.95,118.13,117.91,117.92,59710.0,107.7431,107.9075,107.7065,107.7157,59710.0
2021-08-10 10:05:00,117.91,117.99,117.73,117.95,32836.0,107.7065,107.7796,107.5421,107.7431,32836.0
2021-08-10 10:10:00,117.95,118.05,117.89,117.91,50129.0,107.7431,107.8344,107.6883,107.7065,50129.0
2021-08-10 10:15:00,117.91,118.03,117.81,117.94,43186.0,107.7065,107.8162,107.6152,107.7339,43186.0
2021-08-10 10:20:00,117.94,117.95,117.85,117.9,25010.0,107.7339,107.7431,107.6517,107.6974,25010.0
2021-08-10 10:25:00,117.91,118.02,117.81,117.82,28354.0,107.7065,107.807,107.6152,107.6243,28354.0
2021-08-10 10:30:00,117.82,117.83,117.52,117.54,39908.0,107.6243,107.6335,107.3503,107.3686,39908.0
2021-08-10 10:35:00,117.56,117.83,117.55,117.72,24144.0,107.3868,107.6335,107.3777,107.533,24144.0
2021-08-10 10:40:00,117.68,117.7,117.43,117.52,68220.0,107.4964,107.5147,107.2681,107.3503,68220.0
2021-08-10 10:45:00,117.54,117.54,117.3,117.32,112451.0,107.3686,107.3686,107.1493,107.1676,112451.0
2021-08-10 10:50:00,117.3,117.38,117.11,117.18,49846.0,107.1493,107.2224,106.9758,107.0397,49846.0
2021-08-10 10:55:00,117.19,117.19,116.97,117.01,180348.0,107.0488,107.0488,106.8479,106.8844,180348.0
2021-08-10 11:00:00,117.0,117.0,116.7,116.74,61956.0,106.8753,106.8753,106.6012,106.6378,61956.0
2021-08-10 11:05:00,116.73,116.75,116.46,116.57,85005.0,106.6286,106.6469,106.382,106.4825,85005.0
2021-08-10 11:10:00,116.57,116.7,116.34,116.39,207717.0,106.4825,106.6012,106.2724,106.3181,207717.0
2021-08-10 11:15:00,116.38,116.45,116.25,116.3,156712.0,106.3089,106.3729,106.1902,106.2359,156712.0
2021-08-10 11:20:00,116.29,116.33,116.21,116.25,90448.0,106.2267,106.2633,106.1536,106.1902,90448.0
2021-08-10 11:25:00,116.25,116.35,116.0,116.31,304832.0,106.1902,106.2815,105.9618,106.245,304832.0
2021-08-10 11:30:00,116.29,116.44,116.24,116.31,113463.0,106.2267,106.3637,106.1811,106.245,113463.0
2021-08-10 11:35:00,116.34,116.38,116.1,116.17,96587.0,106.2724,106.3089,106.0532,106.1171,96587.0
2021-08-10 11:40:00,116.17,116.25,115.98,116.07,1637423.0,106.1171,106.1902,105.9435,106.0258,1637423.0
2021-08-10 11:45:00,116.07,116.28,116.02,116.22,84028.0,106.0258,106.2176,105.9801,106.1628,84028.0
2021-08-10 11:50:00,116.22,116.4,116.2,116.22,68259.0,106.1628,106.3272,106.1445,106.1628,68259.0
2021-08-10 11:55:00,116.2,116.37,116.18,116.27,40004.0,106.1445,106.2998,106.1262,106.2085,40004.0
2021-08-10 12:00:00,116.27,116.41,116.2,116.4,89113.0,106.2085,106.3363,106.1445,106.3272,89113.0
2021-08-10 12:05:00,116.41,116.42,116.33,116.41,58705.0,106.3363,106.3455,106.2633,106.3363,58705.0
2021-08-10 12:10:00,116.4,116.78,116.4,116.78,212557.0,106.3272,106.6743,106.3272,106.6743,212557.0
2021-08-10 12:15:00,116.77,116.88,116.71,116.83,77291.0,106.6652,106.7657,106.6104,106.72,77291.0
2021-08-10 12:20:00,116.82,116.9,116.75,116.78,60432.0,106.7109,106.7839,106.6469,106.6743,60432.0
2021-08-10 12:25:00,116.78,116.81,116.65,116.72,58995.0,106.6743,106.7017,106.5556,106.6195,58995.0
2021-08-10 12:30:00,116.73,116.77,116.65,116.67,42891.0,106.6286,106.6652,106.5556,106.5738,42891.0
2021-08-10 12:35:00,116.67,116.72,116.66,116.71,43216.0,106.5738,106.6195,106.5647,106.6104,43216.0
2021-08-10 12:40:00,116.71,116.83,116.66,116.66,93241.0,106.6104,106.72,106.5647,106.5647,93241.0
2021-08-10 12:45:00,116.66,116.75,116.64,116.73,45258.0,106.5647,106.6469,106.5464,106.6286,45258.0
2021-08-10 12:50:00,116.73,116.79,116.66,116.68,37118.0,106.6286,106.6835,106.5647,106.583,37118.0
2021-08-10 12:55:00,116.67,116.68,116.6,116.66,50459.0,106.5738,106.583,106.5099,106.5647,50459.0
2021-08-10 13:00:00,116.66,116.78,116.58,116.77,110820.0,106.5647,106.6743,106.4916,106.6652,110820.0
2021-08-10 13:05:00,116.78,116.85,116.73,116.84,104757.0,106.6743,106.7383,106.6286,106.7291,104757.0
2021-08-10 13:10:00,116.83,116.9,116.83,116.87,40459.0,106.72,106.7839,106.72,106.7565,40459.0
2021-08-10 13:15:00,116.85,116.92,116.85,116.92,28380.0,106.7383,106.8022,106.7383,106.8022,28380.0
2021-08-10 13:20:00,116.92,116.93,116.79,116.88,24803.0,106.8022,106.8113,106.6835,106.7657,24803.0
2021-08-10 13:25:00,116.87,116.87,116.74,116.78,30629.0,106.7565,106.7565,106.6378,106.6743,30629.0
2021-08-10 13:30:00,116.77,116.84,116.69,116.82,75995.0,106.6652,106.7291,106.5921,106.7109,75995.0
2021-08-10 13:35:00,116.81,116.88,116.76,116.87,31979.0,106.7017,106.7657,106.6561,106.7565,31979.0
2021-08-10 13:40:00,116.88,116.88,116.8,116.82,23028.0,106.7657,106.7657,106.6926,106.7109,23028.0
2021-08-10 13:45:00,116.81,116.85,116.77,116.82,36729.0,106.7017,106.7383,106.6652,106.7109,36729.0
2021-08-10 13:50:00,116.82,116.94,116.79,116.92,26834.0,106.7109,106.8205,106.6835,106.8022,26834.0
2021-08-10 13:55:00,116.92,116.99,116.91,116.99,35036.0,106.8022,106.8661,106.7931,106.8661,35036.0
2021-08-10 14:00:00,116.99,117.01,116.84,116.84,47321.0,106.8661,106.8844,106.7291,106.7291,47321.0
2021-08-10 14:05:00,116.84,116.87,116.75,116.75,21879.0,106.7291,106.7565,106.6469,106.6469,21879.0
2021-08-10 14:10:00,116.74,116.74,116.61,116.68,27922.0,106.6378,106.6378,106.519,106.583,27922.0
2021-08-10 14:15:00,116.67,116.67,116.57,116.62,35011.0,106.5738,106.5738,106.4825,106.5282,35011.0
2021-08-10 14:20:00,116.61,116.61,116.49,116.5,58234.0,106.519,106.519,106.4094,106.4186,58234.0
2021-08-10 14:25:00,116.5,116.5,116.41,116.45,28866.0,106.4186,106.4186,106.3363,106.3729,28866.0
2021-08-10 14:30:00,116.43,116.46,116.36,116.36,44411.0,106.3546,106.382,106.2907,106.2907,44411.0
2021-08-10 14:35:00,116.37,116.41,116.35,116.38,35466.0,106.2998,106.3363,106.2815,106.3089,35466.0
2021-08-10 14:40:00,116.38,116.7,116.35,116.68,49716.0,106.3089,106.6012,106.2815,106.583,49716.0
2021-08-10 14:45:00,116.68,116.71,116.61,116.68,35212.0,106.583,106.6104,106.519,106.583,35212.0
2021-08-10 14:50:00,116.69,116.69,116.6,116.63,30616.0,106.5921,106.5921,106.5099,106.5373,30616.0
2021-08-10 14:55:00,116.65,116.68,116.56,116.57,35579.0,106.5556,106.583,106.4734,106.4825,35579.0
2021-08-10 15:00:00,116.56,116.62,116.51,116.52,51321.0,106.4734,106.5282,106.4277,106.4368,51321.0
2021-08-10 15:05:00,116.52,116.57,116.47,116.56,39411.0,106.4368,106.4825,106.3911,106.4734,39411.0
2021-08-10 15:10:00,116.54,116.55,116.46,116.53,26264.0,106.4551,106.4642,106.382,106.446,26264.0
2021-08-10 15:15:00,116.51,116.51,116.4,116.42,49843.0,106.4277,106.4277,106.3272,106.3455,49843.0
2021-08-10 15:20:00,116.42,116.45,116.38,116.41,44689.0,106.3455,106.3729,106.3089,106.3363,44689.0
2021-08-10 15:25:00,116.41,116.43,116.38,116.4,42361.0,106.3363,106.3546,106.3089,106.3272,42361.0
2021-08-10 15:30:00,116.4,116.43,116.3,116.33,80531.0,106.3272,106.3546,106.2359,106.2633,80531.0
2021-08-10 15:35:00,116.32,116.41,116.31,116.36,60209.0,106.2541,106.3363,106.245,106.2907,60209.0
2021-08-10 15:40:00,116.37,116.4,116.27,116.31,117846.0,106.2998,106.3272,106.2085,106.245,117846.0
2021-08-10 15:45:00,116.31,116.33,116.18,116.19,110678.0,106.245,106.2633,106.1262,106.1354,110678.0
2021-08-10 15:50:00,116.2,116.23,116.09,116.14,204175.0,106.1445,106.1719,106.044,106.0897,204175.0
2021-08-10 15:55:00,116.13,116.41,116.1,116.4,279342.0,106.0806,106.3363,106.0532,106.3272,279342.0
2021-08-11 09:30:00,116.15,116.37,115.9,116.34,235158.0,106.5087,106.7104,106.2794,106.6829,235158.0
2021-08-11 09:35:00,116.33,116.81,116.04,116.81,123644.0,106.6737,107.1139,106.4078,107.1139,123644.0
2021-08-11 09:40:00,116.81,116.82,116.44,116.59,77415.0,107.1139,107.123,106.7746,106.9121,77415.0
2021-08-11 09:45:00,116.6,116.74,116.5,116.61,74270.0,106.9213,107.0497,106.8296,106.9305,74270.0
2021-08-11 09:50:00,116.6,117.03,116.6,117.0,66136.0,106.9213,107.3156,106.9213,107.2881,66136.0
2021-08-11 09:55:00,117.0,117.29,116.99,117.04,76629.0,107.2881,107.554,107.2789,107.3248,76629.0
2021-08-11 10:00:00,117.05,117.13,116.95,116.96,53056.0,107.334,107.4073,107.2423,107.2514,53056.0
2021-08-11 10:05:00,116.96,117.09,116.84,116.91,48900.0,107.2514,107.3706,107.1414,107.2056,48900.0
2021-08-11 10:10:00,116.93,117.0,116.83,116.93,42386.0,107.2239,107.2881,107.1322,107.2239,42386.0
2021-08-11 10:15:00,116.93,117.1,116.87,116.88,54032.0,107.2239,107.3798,107.1689,107.1781,54032.0
2021-08-11 10:20:00,116.9,117.01,116.84,116.87,26469.0,107.1964,107.2973,107.1414,107.1689,26469.0
2021-08-11 10:25:00,116.87,116.97,116.82,116.97,34645.0,107.1689,107.2606,107.123,107.2606,34645.0
2021-08-11 10:30:00,116.96,116.96,116.55,116.55,36690.0,107.2514,107.2514,106.8755,106.8755,36690.0
2021-08-11 10:35:00,116.53,116.55,116.43,116.5,37821.0,106.8571,106.8755,106.7654,106.8296,37821.0
2021-08-11 10:40:00,116.5,116.62,116.5,116.58,27063.0,106.8296,106.9396,106.8296,106.903,27063.0
2021-08-11 10:45:00,116.6,116.82,116.56,116.78,37154.0,106.9213,107.123,106.8846,107.0864,37154.0
2021-08-11 10:50:00,116.79,116.84,116.69,116.84,33436.0,107.0955,107.1414,107.0038,107.1414,33436.0
2021-08-11 10:55:00,116.84,116.84,116.67,116.68,28761.0,107.1414,107.1414,106.9855,106.9947,28761.0
2021-08-11 11:00:00,116.68,116.69,116.47,116.61,62597.0,106.9947,107.0038,106.8021,106.9305,62597.0
2021-08-11 11:05:00,116.59,116.59,116.41,116.41,31548.0,106.9121,106.9121,106.7471,106.7471,31548.0
2021-08-11 11:10:00,116.42,116.42,116.24,116.39,117916.0,106.7563,106.7563,106.5912,106.7287,117916.0
2021-08-11 11:15:00,116.39,116.48,116.37,116.43,29285.0,106.7287,106.8113,106.7104,106.7654,29285.0
2021-08-11 11:20:00,116.45,116.48,116.39,116.41,25788.0,106.7838,106.8113,106.7287,106.7471,25788.0
2021-08-11 11:25:00,116.42,116.54,116.42,116.47,25351.0,106.7563,106.8663,106.7563,106.8021,25351.0
2021-08-11 11:30:00,116.48,116.51,116.39,116.43,36719.0,106.8113,106.8388,106.7287,106.7654,36719.0
2021-08-11 11:35:00,116.42,116.53,116.38,116.53,60762.0,106.7563,106.8571,106.7196,106.8571,60762.0
2021-08-11 11:40:00,116.54,116.59,116.53,116.55,22442.0,106.8663,106.9121,106.8571,106.8755,22442.0
2021-08-11 11:45:00,116.56,116.56,116.47,116.48,33653.0,106.8846,106.8846,106.8021,106.8113,33653.0
2021-08-11 11:50:00,116.47,116.54,116.41,116.52,28682.0,106.8021,106.8663,106.7471,106.8479,28682.0
2021-08-11 11:55:00,116.53,116.55,116.41,116.45,63620.0,106.8571,106.8755,106.7471,106.7838,63620.0
2021-08-11 12:00:00,116.45,116.6,116.44,116.59,40827.0,106.7838,106.9213,106.7746,106.9121,40827.0
2021-08-11 12:05:00,116.59,116.6,116.49,116.54,26140.0,106.9121,106.9213,106.8204,106.8663,26140.0
2021-08-11 12:10:00,116.53,116.53,116.44,116.44,32064.0,106.8571,106.8571,106.7746,106.7746,32064.0
2021-08-11 12:15:00,116.44,116.46,116.38,116.41,25404.0,106.7746,106.7929,106.7196,106.7471,25404.0
2021-08-11 12:20:00,116.41,116.44,116.38,116.4,16371.0,106.7471,106.7746,106.7196,106.7379,16371.0
2021-08-11 12:25:00,116.41,116.54,116.41,116.54,21074.0,106.7471,106.8663,106.7471,106.8663,21074.0
2021-08-11 12:30:00,116.54,116.6,116.52,116.59,20050.0,106.8663,106.9213,106.8479,106.9121,20050.0
2021-08-11 12:35:00,116.59,116.68,116.59,116.66,26502.0,106.9121,106.9947,106.9121,106.9763,26502.0
2021-08-11 12:40:00,116.66,116.73,116.64,116.69,24465.0,106.9763,107.0405,106.958,107.0038,24465.0
2021-08-11 12:45:00,116.69,116.71,116.66,116.67,17866.0,107.0038,107.0222,106.9763,106.9855,17866.0
2021-08-11 12:50:00,116.69,116.73,116.63,116.73,17907.0,107.0038,107.0405,106.9488,107.0405,17907.0
2021-08-11 12:55:00,116.73,116.79,116.7,116.76,16042.0,107.0405,107.0955,107.013,107.068,16042.0
2021-08-11 13:00:00,116.77,116.95,116.72,116.9,49058.0,107.0772,107.2423,107.0313,107.1964,49058.0
2021-08-11 13:05:00,116.91,116.99,116.85,116.98,221450.0,107.2056,107.2789,107.1506,107.2698,221450.0
2021-08-11 13:10:00,116.98,117.02,116.9,116.92,54543.0,107.2698,107.3064,107.1964,107.2147,54543.0
2021-08-11 13:15:00,116.92,116.93,116.86,116.9,68456.0,107.2147,107.2239,107.1597,107.1964,68456.0
2021-08-11 13:20:00,116.9,116.91,116.82,116.83,50754.0,107.1964,107.2056,107.123,107.1322,50754.0
2021-08-11 13:25:00,116.83,116.91,116.8,116.85,60414.0,107.1322,107.2056,107.1047,107.1506,60414.0
2021-08-11 13:30:00,116.86,116.9,116.84,116.84,51898.0,107.1597,107.1964,107.1414,107.1414,51898.0
2021-08-11 13:35:00,116.85,116.88,116.75,116.75,49051.0,107.1506,107.1781,107.0589,107.0589,49051.0
2021-08-11 13:40:00,116.76,116.83,116.73,116.75,50693.0,107.068,107.1322,107.0405,107.0589,50693.0
2021-08-11 13:45:00,116.75,116.76,116.67,116.71,76446.0,107.0589,107.068,106.9855,107.0222,76446.0
2021-08-11 13:50:00,116.7,116.78,116.67,116.78,89408.0,107.013,107.0864,106.9855,107.0864,89408.0
2021-08-11 13:55:00,116.79,116.8,116.65,116.75,84830.0,107.0955,107.1047,106.9672,107.0589,84830.0
2021-08-11 14:00:00,116.73,116.84,116.7,116.83,204058.0,107.0405,107.1414,107.013,107.1322,204058.0
2021-08-11 14:05:00,116.83,116.84,116.74,116.75,34216.0,107.1322,107.1414,107.0497,107.0589,34216.0
2021-08-11 14:10:00,116.75,116.8,116.69,116.76,48269.0,107.0589,107.1047,107.0038,107.068,48269.0
2021-08-11 14:15:00,116.76,116.78,116.72,116.77,33541.0,107.068,107.0864,107.0313,107.0772,33541.0
2021-08-11 14:20:00,116.77,116.78,116.7,116.72,33645.0,107.0772,107.0864,107.013,107.0313,33645.0
2021-08-11 14:25:00,116.72,116.78,116.69,116.77,43369.0,107.0313,107.0864,107.0038,107.0772,43369.0
2021-08-11 14:30:00,116.77,116.83,116.75,116.77,50253.0,107.0772,107.1322,107.0589,107.0772,50253.0
2021-08-11 14:35:00,116.79,116.8,116.73,116.73,37806.0,107.0955,107.1047,107.0405,107.0405,37806.0
2021-08-11 14:40:00,116.74,116.83,116.74,116.78,73141.0,107.0497,107.1322,107.0497,107.0864,73141.0
2021-08-11 14:45:00,116.78,116.8,116.71,116.75,33903.0,107.0864,107.1047,107.0222,107.0589,33903.0
2021-08-11 14:50:00,116.75,116.77,116.73,116.74,27211.0,107.0589,107.0772,107.0405,107.0497,27211.0
2021-08-11 14:55:00,116.75,116.8,116.73,116.77,78696.0,107.0589,107.1047,107.0405,107.0772,78696.0
2021-08-11 15:00:00,116.77,116.83,116.77,116.77,81469.0,107.0772,107.1322,107.0772,107.0772,81469.0
2021-08-11 15:05:00,116.78,116.79,116.73,116.77,44165.0,107.0864,107.0955,107.0405,107.0772,44165.0
2021-08-11 15:10:00,116.77,116.81,116.76,116.78,26240.0,107.0772,107.1139,107.068,107.0864,26240.0
2021-08-11 15:15:00,116.78,116.78,116.71,116.73,39727.0,107.0864,107.0864,107.0222,107.0405,39727.0
2021-08-11 15:20:00,116.73,116.92,116.7,116.9,56224.0,107.0405,107.2147,107.013,107.1964,56224.0
2021-08-11 15:25:00,116.9,116.9,116.81,116.84,57558.0,107.1964,107.1964,107.1139,107.1414,57558.0
2021-08-11 15:30:00,116.84,116.84,116.73,116.76,55372.0,107.1414,107.1414,107.0405,107.068,55372.0
2021-08-11 15:35:00,116.75,116.76,116.67,116.69,42293.0,107.0589,107.068,106.9855,107.0038,42293.0
2021-08-11 15:40:00,116.69,116.7,116.51,116.51,53695.0,107.0038,107.013,106.8388,106.8388,53695.0
2021-08-11 15:45:00,116.51,116.63,116.5,116.55,87310.0,106.8388,106.9488,106.8296,106.8755,87310.0
2021-08-11 15:50:00,116.54,116.58,116.39,116.5,162145.0,106.8663,106.903,106.7287,106.8296,162145.0
2021-08-11 15:55:00,116.51,116.54,116.38,116.5,275455.0,106.8388,106.8663,106.7196,106.8296,275455.0
2021-08-12 09:30:00,116.5,116.78,116.41,116.5,101158.0,106.8296,107.0864,106.7471,106.8296,101158.0
2021-08-12 09:35:00,116.48,116.48,116.22,116.4,48889.0,106.8113,106.8113,106.5729,106.7379,48889.0
2021-08-12 09:40:00,116.35,116.37,116.09,116.11,43465.0,106.6921,106.7104,106.4536,106.472,43465.0
2021-08-12 09:45:00,116.1,116.1,115.58,115.69,72362.0,106.4628,106.4628,105.986,106.0868,72362.0
2021-08-12 09:50:00,115.67,115.82,115.6,115.81,47406.0,106.0685,106.2061,106.0043,106.1969,47406.0
2021-08-12 09:55:00,115.83,115.88,115.68,115.74,43621.0,106.2152,106.2611,106.0777,106.1327,43621.0
2021-08-12 10:00:00,115.75,115.77,115.51,115.59,54815.0,106.1419,106.1602,105.9218,105.9951,54815.0
2021-08-12 10:05:00,115.59,115.73,115.57,115.62,32128.0,105.9951,106.1235,105.9768,106.0227,32128.0
2021-08-12 10:10:00,115.63,115.67,115.51,115.66,42590.0,106.0318,106.0685,105.9218,106.0593,42590.0
2021-08-12 10:15:00,115.63,116.09,115.62,116.07,39964.0,106.0318,106.4536,106.0227,106.4353,39964.0
2021-08-12 10:20:00,116.06,116.16,115.93,115.94,26980.0,106.4261,106.5178,106.3069,106.3161,26980.0
2021-08-12 10:25:00,115.93,116.01,115.88,115.97,20018.0,106.3069,106.3803,106.2611,106.3436,20018.0
2021-08-12 10:30:00,115.99,116.12,115.97,116.08,21614.0,106.3619,106.4812,106.3436,106.4445,21614.0
2021-08-12 10:35:00,116.07,116.09,115.9,115.92,23282.0,106.4353,106.4536,106.2794,106.2978,23282.0
2021-08-12 10:40:00,115.93,116.05,115.87,115.93,16686.0,106.3069,106.417,106.2519,106.3069,16686.0
2021-08-12 10:45:00,115.93,115.95,115.78,115.82,28318.0,106.3069,106.3253,106.1694,106.2061,28318.0
2021-08-12 10:50:00,115.82,115.97,115.75,115.9,101908.0,106.2061,106.3436,106.1419,106.2794,101908.0
2021-08-12 10:55:00,115.89,116.03,115.89,116.02,20302.0,106.2702,106.3986,106.2702,106.3895,20302.0
2021-08-12 11:00:00,116.03,116.07,115.95,115.97,28768.0,106.3986,106.4353,106.3253,106.3436,28768.0
2021-08-12 11:05:00,115.97,116.14,115.97,116.1,20363.0,106.3436,106.4995,106.3436,106.4628,20363.0
2021-08-12 11:10:00,116.1,116.1,115.95,115.97,17674.0,106.4628,106.4628,106.3253,106.3436,17674.0
2021-08-12 11:15:00,115.96,116.02,115.88,116.02,18131.0,106.3344,106.3895,106.2611,106.3895,18131.0
2021-08-12 11:20:00,116.03,116.07,115.97,115.99,15451.0,106.3986,106.4353,106.3436,106.3619,15451.0
2021-08-12 11:25:00,115.98,116.12,115.96,116.1,12076.0,106.3528,106.4812,106.3344,106.4628,12076.0
2021-08-12 11:30:00,116.12,116.12,116.0,116.0,17086.0,106.4812,106.4812,106.3711,106.3711,17086.0
2021-08-12 11:35:00,116.0,116.24,115.98,116.17,27948.0,106.3711,106.5912,106.3528,106.527,27948.0
2021-08-12 11:40:00,116.18,116.19,116.11,116.17,40653.0,106.5362,106.5453,106.472,106.527,40653.0
2021-08-12 11:45:00,116.15,116.17,116.06,116.11,16317.0,106.5087,106.527,106.4261,106.472,16317.0
2021-08-12 11:50:00,116.12,116.17,116.11,116.13,16237.0,106.4812,106.527,106.472,106.4903,16237.0
2021-08-12 11:55:00,116.13,116.15,116.02,116.02,20012.0,106.4903,106.5087,106.3895,106.3895,20012.0
2021-08-12 12:00:00,116.02,116.06,116.0,116.02,18906.0,106.3895,106.4261,106.3711,106.3895,18906.0
2021-08-12 12:05:00,116.02,116.1,116.02,116.09,20037.0,106.3895,106.4628,106.3895,106.4536,20037.0
2021-08-12 12:10:00,116.09,116.15,116.04,116.12,18972.0,106.4536,106.5087,106.4078,106.4812,18972.0
2021-08-12 12:15:00,116.11,116.11,115.97,116.0,23368.0,106.472,106.472,106.3436,106.3711,23368.0
2021-08-12 12:20:00,116.0,116.01,115.9,115.98,44859.0,106.3711,106.3803,106.2794,106.3528,44859.0
2021-08-12 12:25:00,115.99,116.07,115.99,116.04,26192.0,106.3619,106.4353,106.3619,106.4078,26192.0
2021-08-12 12:30:00,116.05,116.13,116.04,116.12,17995.0,106.417,106.4903,106.4078,106.4812,17995.0
2021-08-12 12:35:00,116.12,116.12,116.06,116.06,23213.0,106.4812,106.4812,106.4261,106.4261,23213.0
2021-08-12 12:40:00,116.07,116.12,116.03,116.05,27325.0,106.4353,106.4812,106.3986,106.417,27325.0
2021-08-12 12:45:00,116.05,116.11,116.03,116.08,25060.0,106.417,106.472,106.3986,106.4445,25060.0
2021-08-12 12:50:00,116.08,116.12,116.06,116.09,23140.0,106.4445,106.4812,106.4261,106.4536,23140.0
2021-08-12 12:55:00,116.09,116.1,116.01,116.05,32442.0,106.4536,106.4628,106.3803,106.417,32442.0
2021-08-12 13:00:00,116.04,116.07,115.99,116.02,59427.0,106.4078,106.4353,106.3619,106.3895,59427.0
2021-08-12 13:05:00,116.02,116.1,115.96,115.98,65590.0,106.3895,106.4628,106.3344,106.3528,65590.0
2021-08-12 13:10:00,115.99,116.01,115.92,115.97,24730.0,106.3619,106.3803,106.2978,106.3436,24730.0
2021-08-12 13:15:00,115.98,116.01,115.89,115.95,50596.0,106.3528,106.3803,106.2702,106.3253,50596.0
2021-08-12 13:20:00,115.96,116.01,115.95,115.98,28633.0,106.3344,106.3803,106.3253,106.3528,28633.0
2021-08-12 13:25:00,115.98,116.01,115.94,115.98,26623.0,106.3528,106.3803,106.3161,106.3528,26623.0
2021-08-12 13:30:00,115.97,115.98,115.94,115.94,30829.0,106.3436,106.3528,106.3161,106.3161,30829.0
2021-08-12 13:35:00,115.93,115.98,115.92,115.97,21630.0,106.3069,106.3528,106.2978,106.3436,21630.0
2021-08-12 13:40:00,115.98,116.01,115.96,115.98,28105.0,106.3528,106.3803,106.3344,106.3528,28105.0
2021-08-12 13:45:00,115.97,115.97,115.91,115.91,11890.0,106.3436,106.3436,106.2886,106.2886,11890.0
2021-08-12 13:50:00,115.91,116.0,115.91,115.98,13386.0,106.2886,106.3711,106.2886,106.3528,13386.0
2021-08-12 13:55:00,115.98,116.01,115.96,115.98,22256.0,106.3528,106.3803,106.3344,106.3528,22256.0
2021-08-12 14:00:00,116.0,116.05,115.95,116.04,91124.0,106.3711,106.417,106.3253,106.4078,91124.0
2021-08-12 14:05:00,116.04,116.13,116.03,116.1,39328.0,106.4078,106.4903,106.3986,106.4628,39328.0
2021-08-12 14:10:00,116.09,116.12,115.97,115.98,40566.0,106.4536,106.4812,106.3436,106.3528,40566.0
2021-08-12 14:15:00,115.98,115.99,115.9,115.96,37931.0,106.3528,106.3619,106.2794,106.3344,37931.0
2021-08-12 14:20:00,115.97,115.98,115.91,115.91,17790.0,106.3436,106.3528,106.2886,106.2886,17790.0
2021-08-12 14:25:00,115.91,115.93,115.89,115.9,17266.0,106.2886,106.3069,106.2702,106.2794,17266.0
2021-08-12 14:30:00,115.89,115.95,115.89,115.91,22922.0,106.2702,106.3253,106.2702,106.2886,22922.0
2021-08-12 14:35:00,115.92,115.94,115.89,115.91,11851.0,106.2978,106.3161,106.2702,106.2886,11851.0
2021-08-12 14:40:00,115.9,115.93,115.86,115.86,18142.0,106.2794,106.3069,106.2427,106.2427,18142.0
2021-08-12 14:45:00,115.85,115.9,115.8,115.81,20545.0,106.2336,106.2794,106.1877,106.1969,20545.0
2021-08-12 14:50:00,115.82,115.85,115.77,115.8,23248.0,106.2061,106.2336,106.1602,106.1877,23248.0
2021-08-12 14:55:00,115.79,115.81,115.76,115.78,15879.0,106.1785,106.1969,106.151,106.1694,15879.0
2021-08-12 15:00:00,115.79,115.83,115.71,115.71,21789.0,106.1785,106.2152,106.1052,106.1052,21789.0
2021-08-12 15:05:00,115.72,115.77,115.71,115.71,36252.0,106.1144,106.1602,106.1052,106.1052,36252.0
2021-08-12 15:10:00,115.71,115.72,115.67,115.71,32700.0,106.1052,106.1144,106.0685,106.1052,32700.0
2021-08-12 15:15:00,115.7,115.71,115.65,115.67,34702.0,106.096,106.1052,106.0502,106.0685,34702.0
2021-08-12 15:20:00,115.67,115.74,115.64,115.73,34603.0,106.0685,106.1327,106.041,106.1235,34603.0
2021-08-12 15:25:00,115.73,115.76,115.69,115.75,33425.0,106.1235,106.151,106.0868,106.1419,33425.0
2021-08-12 15:30:00,115.74,115.8,115.71,115.76,46165.0,106.1327,106.1877,106.1052,106.151,46165.0
2021-08-12 15:35:00,115.76,115.79,115.71,115.79,50873.0,106.151,106.1785,106.1052,106.1785,50873.0
2021-08-12 15:40:00,115.78,115.83,115.7,115.75,68794.0,106.1694,106.2152,106.096,106.1419,68794.0
2021-08-12 15:45:00,115.75,115.75,115.6,115.65,88442.0,106.1419,106.1419,106.0043,106.0502,88442.0
2021-08-12 15:50:00,115.64,115.8,115.6,115.8,174845.0,106.041,106.1877,106.0043,106.1877,174845.0
2021-08-12 15:55:00,115.78,115.78,115.67,115.74,227105.0,106.1694,106.1694,106.0685,106.1327,227105.0
2021-08-13 09:30:00,115.94,116.03,115.4,115.53,98401.0,106.3161,106.3986,105.8209,105.9401,98401.0
2021-08-13 09:35:00,115.54,115.65,115.44,115.65,43481.0,105.9493,106.0502,105.8576,106.0502,43481.0
2021-08-13 09:40:00,115.66,115.89,115.59,115.6,32005.0,106.0593,106.2702,105.9951,106.0043,32005.0
2021-08-13 09:45:00,115.62,115.79,115.53,115.77,50395.0,106.0227,106.1785,105.9401,106.1602,50395.0
2021-08-13 09:50:00,115.76,115.76,115.62,115.68,24942.0,106.151,106.151,106.0227,106.0777,24942.0
2021-08-13 09:55:00,115.66,115.96,115.62,115.92,51883.0,106.0593,106.3344,106.0227,106.2978,51883.0
2021-08-13 10:00:00,115.92,116.04,115.71,115.94,93181.0,106.2978,106.4078,106.1052,106.3161,93181.0
2021-08-13 10:05:00,115.92,115.96,115.63,115.7,58363.0,106.2978,106.3344,106.0318,106.096,58363.0
2021-08-13 10:10:00,115.7,115.74,115.6,115.62,30466.0,106.096,106.1327,106.0043,106.0227,30466.0
2021-08-13 10:15:00,115.61,115.98,115.59,115.89,49743.0,106.0135,106.3528,105.9951,106.2702,49743.0
2021-08-13 10:20:00,115.88,115.99,115.8,115.8,51402.0,106.2611,106.3619,106.1877,106.1877,51402.0
2021-08-13 10:25:00,115.8,115.84,115.68,115.76,38757.0,106.1877,106.2244,106.0777,106.151,38757.0
2021-08-13 10:30:00,115.78,115.9,115.78,115.81,31957.0,106.1694,106.2794,106.1694,106.1969,31957.0
2021-08-13 10:35:00,115.8,115.87,115.62,115.63,80956.0,106.1877,106.2519,106.0227,106.0318,80956.0
2021-08-13 10:40:00,115.64,115.84,115.6,115.84,72766.0,106.041,106.2244,106.0043,106.2244,72766.0
2021-08-13 10:45:00,115.83,115.94,115.78,115.93,71173.0,106.2152,106.3161,106.1694,106.3069,71173.0
2021-08-13 10:50:00,115.93,115.96,115.84,115.94,14938.0,106.3069,106.3344,106.2244,106.3161,14938.0
2021-08-13 10:55:00,115.93,115.99,115.88,115.99,32150.0,106.3069,106.3619,106.2611,106.3619,32150.0
2021-08-13 11:00:00,115.99,116.25,115.98,116.24,47147.0,106.3619,106.6004,106.3528,106.5912,47147.0
2021-08-13 11:05:00,116.25,116.27,116.02,116.11,51673.0,106.6004,106.6187,106.3895,106.472,51673.0
2021-08-13 11:10:00,116.11,116.13,116.0,116.13,20383.0,106.472,106.4903,106.3711,106.4903,20383.0
2021-08-13 11:15:00,116.14,116.2,116.07,116.15,29848.0,106.4995,106.5545,106.4353,106.5087,29848.0
2021-08-13 11:20:00,116.15,116.18,116.09,116.1,21460.0,106.5087,106.5362,106.4536,106.4628,21460.0
2021-08-13 11:25:00,116.09,116.16,116.05,116.14,27925.0,106.4536,106.5178,106.417,106.4995,27925.0
2021-08-13 11:30:00,116.15,116.18,116.08,116.15,19856.0,106.5087,106.5362,106.4445,106.5087,19856.0
2021-08-13 11:35:00,116.15,116.24,116.1,116.21,46210.0,106.5087,106.5912,106.4628,106.5637,46210.0
2021-08-13 11:40:00,116.22,116.32,116.18,116.22,29435.0,106.5729,106.6646,106.5362,106.5729,29435.0
2021-08-13 11:45:00,116.22,116.3,116.18,116.25,24178.0,106.5729,106.6462,106.5362,106.6004,24178.0
2021-08-13 11:50:00,116.25,116.33,116.22,116.27,20939.0,106.6004,106.6737,106.5729,106.6187,20939.0
2021-08-13 11:55:00,116.27,116.33,116.17,116.21,36520.0,106.6187,106.6737,106.527,106.5637,36520.0
2021-08-13 12:00:00,116.2,116.36,116.19,116.25,32511.0,106.5545,106.7012,106.5453,106.6004,32511.0
2021-08-13 12:05:00,116.24,116.27,116.22,116.24,17073.0,106.5912,106.6187,106.5729,106.5912,17073.0
2021-08-13 12:10:00,116.26,116.26,116.17,116.17,16463.0,106.6095,106.6095,106.527,106.527,16463.0
2021-08-13 12:15:00,116.18,116.19,116.1,116.11,24039.0,106.5362,106.5453,106.4628,106.472,24039.0
2021-08-13 12:20:00,116.11,116.18,116.08,116.15,27076.0,106.472,106.5362,106.4445,106.5087,27076.0
2021-08-13 12:25:00,116.18,116.26,116.15,116.24,24491.0,106.5362,106.6095,106.5087,106.5912,24491.0
2021-08-13 12:30:00,116.23,116.3,116.22,116.24,17909.0,106.582,106.6462,106.5729,106.5912,17909.0
2021-08-13 12:35:00,116.21,116.31,116.19,116.21,24564.0,106.5637,106.6554,106.5453,106.5637,24564.0
2021-08-13 12:40:00,116.21,116.31,116.21,116.28,20930.0,106.5637,106.6554,106.5637,106.6279,20930.0
2021-08-13 12:45:00,116.27,116.32,116.24,116.29,24459.0,106.6187,106.6646,106.5912,106.637,24459.0
2021-08-13 12:50:00,116.3,116.3,116.24,116.24,17468.0,106.6462,106.6462,106.5912,106.5912,17468.0
2021-08-13 12:55:00,116.26,116.27,116.18,116.24,16883.0,106.6095,106.6187,106.5362,106.5912,16883.0
2021-08-13 13:00:00,116.23,116.25,116.19,116.22,27550.0,106.582,106.6004,106.5453,106.5729,27550.0
2021-08-13 13:05:00,116.22,116.28,116.2,116.22,16836.0,106.5729,106.6279,106.5545,106.5729,16836.0
2021-08-13 13:10:00,116.23,116.3,116.2,116.25,28196.0,106.582,106.6462,106.5545,106.6004,28196.0
2021-08-13 13:15:00,116.26,116.32,116.24,116.28,11059.0,106.6095,106.6646,106.5912,106.6279,11059.0
2021-08-13 13:20:00,116.29,116.34,116.28,116.34,14628.0,106.637,106.6829,106.6279,106.6829,14628.0
2021-08-13 13:25:00,116.35,116.38,116.32,116.33,17017.0,106.6921,106.7196,106.6646,106.6737,17017.0
2021-08-13 13:30:00,116.34,116.38,116.31,116.38,18647.0,106.6829,106.7196,106.6554,106.7196,18647.0
2021-08-13 13:35:00,116.38,116.39,116.31,116.36,22045.0,106.7196,106.7287,106.6554,106.7012,22045.0
2021-08-13 13:40:00,116.37,116.38,116.31,116.35,14981.0,106.7104,106.7196,106.6554,106.6921,14981.0
2021-08-13 13:45:00,116.35,116.37,116.23,116.23,21257.0,106.6921,106.7104,106.582,106.582,21257.0
2021-08-13 13:50:00,116.24,116.28,116.24,116.26,14301.0,106.5912,106.6279,106.5912,106.6095,14301.0
2021-08-13 13:55:00,116.25,116.29,116.23,116.28,14563.0,106.6004,106.637,106.582,106.6279,14563.0
2021-08-13 14:00:00,116.27,116.38,116.26,116.32,37614.0,106.6187,106.7196,106.6095,106.6646,37614.0
2021-08-13 14:05:00,116.32,116.34,116.3,116.34,14914.0,106.6646,106.6829,106.6462,106.6829,14914.0
2021-08-13 14:10:00,116.34,116.43,116.26,116.43,60765.0,106.6829,106.7654,106.6095,106.7654,60765.0
2021-08-13 14:15:00,116.44,116.47,116.37,116.46,58701.0,106.7746,106.8021,106.7104,106.7929,58701.0
2021-08-13 14:20:00,116.45,116.58,116.43,116.56,179318.0,106.7838,106.903,106.7654,106.8846,179318.0
2021-08-13 14:25:00,116.55,116.58,116.5,116.5,28242.0,106.8755,106.903,106.8296,106.8296,28242.0
2021-08-13 14:30:00,116.5,116.52,116.44,116.49,18731.0,106.8296,106.8479,106.7746,106.8204,18731.0
2021-08-13 14:35:00,116.5,116.51,116.41,116.47,25051.0,106.8296,106.8388,106.7471,106.8021,25051.0
2021-08-13 14:40:00,116.47,116.52,116.42,116.45,30900.0,106.8021,106.8479,106.7563,106.7838,30900.0
2021-08-13 14:45:00,116.45,116.51,116.44,116.48,30692.0,106.7838,106.8388,106.7746,106.8113,30692.0
2021-08-13 14:50:00,116.48,116.52,116.43,116.46,27913.0,106.8113,106.8479,106.7654,106.7929,27913.0
2021-08-13 14:55:00,116.47,116.48,116.4,116.41,23697.0,106.8021,106.8113,106.7379,106.7471,23697.0
2021-08-13 15:00:00,116.42,116.46,116.34,116.39,20967.0,106.7563,106.7929,106.6829,106.7287,20967.0
2021-08-13 15:05:00,116.39,116.45,116.38,116.44,13365.0,106.7287,106.7838,106.7196,106.7746,13365.0
2021-08-13 15:10:00,116.45,116.51,116.41,116.51,32824.0,106.7838,106.8388,106.7471,106.8388,32824.0
2021-08-13 15:15:00,116.5,116.52,116.44,116.46,17446.0,106.8296,106.8479,106.7746,106.7929,17446.0
2021-08-13 15:20:00,116.46,116.53,116.45,116.52,39427.0,106.7929,106.8571,106.7838,106.8479,39427.0
2021-08-13 15:25:00,116.51,116.57,116.46,116.57,40106.0,106.8388,106.8938,106.7929,106.8938,40106.0
2021-08-13 15:30:00,116.56,116.58,116.51,116.58,42202.0,106.8846,106.903,106.8388,106.903,42202.0
2021-08-13 15:35:00,116.58,116.65,116.57,116.61,77290.0,106.903,106.9672,106.8938,106.9305,77290.0
2021-08-13 15:40:00,116.62,116.62,116.54,116.59,67062.0,106.9396,106.9396,106.8663,106.9121,67062.0
2021-08-13 15:45:00,116.58,116.77,116.58,116.77,148297.0,106.903,107.0772,106.903,107.0772,148297.0
2021-08-13 15:50:00,116.78,116.83,116.64,116.75,144438.0,107.0864,107.1322,106.958,107.0589,144438.0
2021-08-13 15:55:00,116.75,116.76,116.63,116.75,162037.0,107.0589,107.068,106.9488,107.0589,162037.0
2021-08-16 09:30:00,116.48,116.82,116.44,116.65,116714.0,106.8113,107.123,106.7746,106.9672,116714.0
2021-08-16 09:35:00,116.67,116.8,116.61,116.76,71064.0,106.9855,107.1047,106.9305,107.068,71064.0
2021-08-16 09:40:00,116.75,117.1,116.58,117.09,64408.0,107.0589,107.3798,106.903,107.3706,64408.0
2021-08-16 09:45:00,117.12,117.18,116.56,116.74,70770.0,107.3981,107.4532,106.8846,107.0497,70770.0
2021-08-16 09:50:00,116.73,116.8,116.41,116.53,55603.0,107.0405,107.1047,106.7471,106.8571,55603.0
2021-08-16 09:55:00,116.52,116.72,116.46,116.57,33442.0,106.8479,107.0313,106.7929,106.8938,33442.0
2021-08-16 10:00:00,116.51,116.78,116.48,116.78,35963.0,106.8388,107.0864,106.8113,107.0864,35963.0
2021-08-16 10:05:00,116.78,117.07,116.77,117.07,35952.0,107.0864,107.3523,107.0772,107.3523,35952.0
2021-08-16 10:10:00,117.07,117.38,117.04,117.38,70313.0,107.3523,107.6366,107.3248,107.6366,70313.0
2021-08-16 10:15:00,117.37,117.43,117.15,117.24,51201.0,107.6274,107.6824,107.4257,107.5082,51201.0
2021-08-16 10:20:00,117.22,117.41,117.18,117.37,57339.0,107.4898,107.6641,107.4532,107.6274,57339.0
2021-08-16 10:25:00,117.37,117.39,117.08,117.25,43689.0,107.6274,107.6457,107.3615,107.5174,43689.0
2021-08-16 10:30:00,117.23,117.26,117.02,117.04,44445.0,107.499,107.5265,107.3064,107.3248,44445.0
2021-08-16 10:35:00,117.01,117.17,116.98,117.01,43555.0,107.2973,107.444,107.2698,107.2973,43555.0
2021-08-16 10:40:00,117.0,117.04,116.85,116.92,27769.0,107.2881,107.3248,107.1506,107.2147,27769.0
2021-08-16 10:45:00,116.92,116.96,116.72,116.91,35783.0,107.2147,107.2514,107.0313,107.2056,35783.0
2021-08-16 10:50:00,116.9,116.91,116.77,116.81,23211.0,107.1964,107.2056,107.0772,107.1139,23211.0
2021-08-16 10:55:00,116.81,116.85,116.65,116.74,27887.0,107.1139,107.1506,106.9672,107.0497,27887.0
2021-08-16 11:00:00,116.72,116.93,116.71,116.79,30231.0,107.0313,107.2239,107.0222,107.0955,30231.0
2021-08-16 11:05:00,116.79,116.87,116.67,116.79,28779.0,107.0955,107.1689,106.9855,107.0955,28779.0
2021-08-16 11:10:00,116.79,116.83,116.75,116.78,11582.0,107.0955,107.1322,107.0589,107.0864,11582.0
2021-08-16 11:15:00,116.79,116.91,116.79,116.82,18736.0,107.0955,107.2056,107.0955,107.123,18736.0
2021-08-16 11:20:00,116.84,116.91,116.78,116.8,15264.0,107.1414,107.2056,107.0864,107.1047,15264.0
2021-08-16 11:25:00,116.82,116.87,116.79,116.87,15134.0,107.123,107.1689,107.0955,107.1689,15134.0
2021-08-16 11:30:00,116.84,116.86,116.74,116.81,51590.0,107.1414,107.1597,107.0497,107.1139,51590.0
2021-08-16 11:35:00,116.82,116.92,116.78,116.89,17521.0,107.123,107.2147,107.0864,107.1872,17521.0
2021-08-16 11:40:00,116.89,117.06,116.89,116.97,27535.0,107.1872,107.3431,107.1872,107.2606,27535.0
2021-08-16 11:45:00,116.98,117.11,116.96,117.11,17136.0,107.2698,107.389,107.2514,107.389,17136.0
2021-08-16 11:50:00,117.12,117.13,117.04,117.04,22759.0,107.3981,107.4073,107.3248,107.3248,22759.0
2021-08-16 11:55:00,117.04,117.06,116.94,116.96,15190.0,107.3248,107.3431,107.2331,107.2514,15190.0
2021-08-16 12:00:00,116.95,117.05,116.95,117.05,20365.0,107.2423,107.334,107.2423,107.334,20365.0
2021-08-16 12:05:00,117.06,117.08,116.97,116.97,13155.0,107.3431,107.3615,107.2606,107.2606,13155.0
2021-08-16 12:10:00,116.97,117.04,116.97,117.0,13981.0,107.2606,107.3248,107.2606,107.2881,13981.0
2021-08-16 12:15:00,116.99,117.06,116.98,117.04,15405.0,107.2789,107.3431,107.2698,107.3248,15405.0
2021-08-16 12:20:00,117.04,117.1,117.03,117.08,13098.0,107.3248,107.3798,107.3156,107.3615,13098.0
2021-08-16 12:25:00,117.1,117.1,117.04,117.07,11468.0,107.3798,107.3798,107.3248,107.3523,11468.0
2021-08-16 12:30:00,117.08,117.1,116.96,116.97,17156.0,107.3615,107.3798,107.2514,107.2606,17156.0
2021-08-16 12:35:00,116.96,116.96,116.91,116.93,12392.0,107.2514,107.2514,107.2056,107.2239,12392.0
2021-08-16 12:40:00,116.94,117.01,116.88,116.99,17692.0,107.2331,107.2973,107.1781,107.2789,17692.0
2021-08-16 12:45:00,117.01,117.14,116.97,117.09,20268.0,107.2973,107.4165,107.2606,107.3706,20268.0
2021-08-16 12:50:00,117.09,117.15,117.07,117.14,12679.0,107.3706,107.4257,107.3523,107.4165,12679.0
2021-08-16 12:55:00,117.15,117.19,117.1,117.13,26105.0,107.4257,107.4623,107.3798,107.4073,26105.0
2021-08-16 13:00:00,117.14,117.21,117.11,117.2,18906.0,107.4165,107.4807,107.389,107.4715,18906.0
2021-08-16 13:05:00,117.18,117.2,117.13,117.19,13434.0,107.4532,107.4715,107.4073,107.4623,13434.0
2021-08-16 13:10:00,117.19,117.21,117.14,117.19,22290.0,107.4623,107.4807,107.4165,107.4623,22290.0
2021-08-16 13:15:00,117.18,117.18,117.07,117.17,11526.0,107.4532,107.4532,107.3523,107.444,11526.0
2021-08-16 13:20:00,117.15,117.18,117.11,117.12,17146.0,107.4257,107.4532,107.389,107.3981,17146.0
2021-08-16 13:25:00,117.12,117.22,117.12,117.16,13155.0,107.3981,107.4898,107.3981,107.4348,13155.0
2021-08-16 13:30:00,117.17,117.17,117.09,117.15,13940.0,107.444,107.444,107.3706,107.4257,13940.0
2021-08-16 13:35:00,117.16,117.19,117.14,117.14,8117.0,107.4348,107.4623,107.4165,107.4165,8117.0
2021-08-16 13:40:00,117.15,117.21,117.15,117.15,17474.0,107.4257,107.4807,107.4257,107.4257,17474.0
2021-08-16 13:45:00,117.17,117.17,117.12,117.13,14100.0,107.444,107.444,107.3981,107.4073,14100.0
2021-08-16 13:50:00,117.12,117.19,117.12,117.16,11946.0,107.3981,107.4623,107.3981,107.4348,11946.0
2021-08-16 13:55:00,117.16,117.2,117.15,117.18,10502.0,107.4348,107.4715,107.4257,107.4532,10502.0
2021-08-16 14:00:00,117.19,117.19,117.12,117.15,15195.0,107.4623,107.4623,107.3981,107.4257,15195.0
2021-08-16 14:05:00,117.15,117.25,117.14,117.24,17150.0,107.4257,107.5174,107.4165,107.5082,17150.0
2021-08-16 14:10:00,117.22,117.26,117.22,117.23,10987.0,107.4898,107.5265,107.4898,107.499,10987.0
2021-08-16 14:15:00,117.22,117.22,117.17,117.2,9740.0,107.4898,107.4898,107.444,107.4715,9740.0
2021-08-16 14:20:00,117.19,117.21,117.16,117.17,18646.0,107.4623,107.4807,107.4348,107.444,18646.0
2021-08-16 14:25:00,117.18,117.18,117.12,117.13,17823.0,107.4532,107.4532,107.3981,107.4073,17823.0
2021-08-16 14:30:00,117.14,117.19,117.13,117.19,11914.0,107.4165,107.4623,107.4073,107.4623,11914.0
2021-08-16 14:35:00,117.19,117.24,117.16,117.24,18347.0,107.4623,107.5082,107.4348,107.5082,18347.0
2021-08-16 14:40:00,117.24,117.27,117.21,117.24,18569.0,107.5082,107.5357,107.4807,107.5082,18569.0
2021-08-16 14:45:00,117.23,117.29,117.21,117.26,7835.0,107.499,107.554,107.4807,107.5265,7835.0
2021-08-16 14:50:00,117.27,117.31,117.25,117.27,18728.0,107.5357,107.5724,107.5174,107.5357,18728.0
2021-08-16 14:55:00,117.26,117.3,117.26,117.29,11190.0,107.5265,107.5632,107.5265,107.554,11190.0
2021-08-16 15:00:00,117.28,117.29,117.22,117.28,23979.0,107.5449,107.554,107.4898,107.5449,23979.0
2021-08-16 15:05:00,117.3,117.32,117.26,117.32,26003.0,107.5632,107.5815,107.5265,107.5815,26003.0
2021-08-16 15:10:00,117.32,117.43,117.31,117.43,37876.0,107.5815,107.6824,107.5724,107.6824,37876.0
2021-08-16 15:15:00,117.43,117.49,117.42,117.47,20211.0,107.6824,107.7374,107.6732,107.7191,20211.0
2021-08-16 15:20:00,117.46,117.53,117.44,117.52,28184.0,107.7099,107.7741,107.6916,107.7649,28184.0
2021-08-16 15:25:00,117.51,117.52,117.46,117.49,13189.0,107.7558,107.7649,107.7099,107.7374,13189.0
2021-08-16 15:30:00,117.49,117.5,117.4,117.45,36495.0,107.7374,107.7466,107.6549,107.7008,36495.0
2021-08-16 15:35:00,117.44,117.45,117.32,117.34,39017.0,107.6916,107.7008,107.5815,107.5999,39017.0
2021-08-16 15:40:00,117.34,117.43,117.3,117.43,44887.0,107.5999,107.6824,107.5632,107.6824,44887.0
2021-08-16 15:45:00,117.43,117.43,117.36,117.38,47802.0,107.6824,107.6824,107.6182,107.6366,47802.0
2021-08-16 15:50:00,117.38,117.73,117.37,117.58,271721.0,107.6366,107.9575,107.6274,107.82,271721.0
2021-08-16 15:55:00,117.58,117.63,117.48,117.54,306334.0,107.82,107.8658,107.7283,107.7833,306334.0
2021-08-17 09:30:00,116.69,116.94,116.07,116.5,197473.0,107.0038,107.2331,106.4353,106.8296,197473.0
2021-08-17 09:35:00,116.5,116.78,116.22,116.42,71036.0,106.8296,107.0864,106.5729,106.7563,71036.0
2021-08-17 09:40:00,116.42,116.53,116.27,116.38,52839.0,106.7563,106.8571,106.6187,106.7196,52839.0
2021-08-17 09:45:00,116.37,116.51,116.06,116.42,83458.0,106.7104,106.8388,106.4261,106.7563,83458.0
2021-08-17 09:50:00,116.41,116.41,116.08,116.15,60267.0,106.7471,106.7471,106.4445,106.5087,60267.0
2021-08-17 09:55:00,116.13,116.13,115.81,115.82,63137.0,106.4903,106.4903,106.1969,106.2061,63137.0
2021-08-17 10:00:00,115.81,115.87,115.56,115.7,70124.0,106.1969,106.2519,105.9676,106.096,70124.0
2021-08-17 10:05:00,115.7,116.01,115.66,115.89,49581.0,106.096,106.3803,106.0593,106.2702,49581.0
2021-08-17 10:10:00,115.86,116.18,115.79,116.14,37001.0,106.2427,106.5362,106.1785,106.4995,37001.0
2021-08-17 10:15:00,116.17,116.19,115.96,116.01,37193.0,106.527,106.5453,106.3344,106.3803,37193.0
2021-08-17 10:20:00,116.0,116.07,115.88,116.03,40459.0,106.3711,106.4353,106.2611,106.3986,40459.0
2021-08-17 10:25:00,116.04,116.1,115.98,116.03,30836.0,106.4078,106.4628,106.3528,106.3986,30836.0
2021-08-17 10:30:00,116.02,116.02,115.89,116.01,78284.0,106.3895,106.3895,106.2702,106.3803,78284.0
2021-08-17 10:35:00,116.01,116.17,115.99,116.13,48946.0,106.3803,106.527,106.3619,106.4903,48946.0
2021-08-17 10:40:00,116.14,116.35,116.11,116.33,60475.0,106.4995,106.6921,106.472,106.6737,60475.0
2021-08-17 10:45:00,116.32,116.36,116.24,116.31,40457.0,106.6646,106.7012,106.5912,106.6554,40457.0
2021-08-17 10:50:00,116.3,116.42,116.22,116.36,26338.0,106.6462,106.7563,106.5729,106.7012,26338.0
2021-08-17 10:55:00,116.34,116.36,116.15,116.23,31513.0,106.6829,106.7012,106.5087,106.582,31513.0
2021-08-17 11:00:00,116.24,116.24,116.13,116.16,23788.0,106.5912,106.5912,106.4903,106.5178,23788.0
2021-08-17 11:05:00,116.15,116.28,116.07,116.27,42120.0,106.5087,106.6279,106.4353,106.6187,42120.0
2021-08-17 11:10:00,116.28,116.29,116.19,116.26,32295.0,106.6279,106.637,106.5453,106.6095,32295.0
2021-08-17 11:15:00,116.27,116.48,116.17,116.48,20806.0,106.6187,106.8113,106.527,106.8113,20806.0
2021-08-17 11:20:00,116.48,116.51,116.35,116.48,28835.0,106.8113,106.8388,106.6921,106.8113,28835.0
2021-08-17 11:25:00,116.47,116.47,116.32,116.36,30701.0,106.8021,106.8021,106.6646,106.7012,30701.0
2021-08-17 11:30:00,116.33,116.43,116.22,116.39,24549.0,106.6737,106.7654,106.5729,106.7287,24549.0
2021-08-17 11:35:00,116.38,116.39,116.3,116.34,18517.0,106.7196,106.7287,106.6462,106.6829,18517.0
2021-08-17 11:40:00,116.34,116.34,116.15,116.26,31067.0,106.6829,106.6829,106.5087,106.6095,31067.0
2021-08-17 11:45:00,116.25,116.3,116.21,116.29,16710.0,106.6004,106.6462,106.5637,106.637,16710.0
2021-08-17 11:50:00,116.31,116.35,116.2,116.21,33665.0,106.6554,106.6921,106.5545,106.5637,33665.0
2021-08-17 11:55:00,116.19,116.2,116.08,116.1,21412.0,106.5453,106.5545,106.4445,106.4628,21412.0
2021-08-17 12:00:00,116.1,116.12,116.03,116.09,25176.0,106.4628,106.4812,106.3986,106.4536,25176.0
2021-08-17 12:05:00,116.09,116.29,116.06,116.18,18247.0,106.4536,106.637,106.4261,106.5362,18247.0
2021-08-17 12:10:00,116.18,116.28,116.13,116.27,15981.0,106.5362,106.6279,106.4903,106.6187,15981.0
2021-08-17 12:15:00,116.27,116.28,116.12,116.27,19196.0,106.6187,106.6279,106.4812,106.6187,19196.0
2021-08-17 12:20:00,116.27,116.32,116.18,116.29,19155.0,106.6187,106.6646,106.5362,106.637,19155.0
2021-08-17 12:25:00,116.29,116.42,116.26,116.4,20185.0,106.637,106.7563,106.6095,106.7379,20185.0
2021-08-17 12:30:00,116.4,116.4,116.21,116.23,30416.0,106.7379,106.7379,106.5637,106.582,30416.0
2021-08-17 12:35:00,116.24,116.27,116.1,116.12,24912.0,106.5912,106.6187,106.4628,106.4812,24912.0
2021-08-17 12:40:00,116.11,116.22,116.11,116.14,42119.0,106.472,106.5729,106.472,106.4995,42119.0
2021-08-17 12:45:00,116.16,116.19,116.08,116.17,36575.0,106.5178,106.5453,106.4445,106.527,36575.0
2021-08-17 12:50:00,116.16,116.26,116.1,116.15,32637.0,106.5178,106.6095,106.4628,106.5087,32637.0
2021-08-17 12:55:00,116.1,116.15,116.06,116.14,47706.0,106.4628,106.5087,106.4261,106.4995,47706.0
2021-08-17 13:00:00,116.12,116.29,116.1,116.22,25735.0,106.4812,106.637,106.4628,106.5729,25735.0
2021-08-17 13:05:00,116.22,116.32,116.16,116.3,21706.0,106.5729,106.6646,106.5178,106.6462,21706.0
2021-08-17 13:10:00,116.29,116.39,116.26,116.38,22797.0,106.637,106.7287,106.6095,106.7196,22797.0
2021-08-17 13:15:00,116.35,116.35,116.15,116.19,24184.0,106.6921,106.6921,106.5087,106.5453,24184.0
2021-08-17 13:20:00,116.19,116.27,116.15,116.16,20739.0,106.5453,106.6187,106.5087,106.5178,20739.0
2021-08-17 13:25:00,116.18,116.27,116.13,116.26,25047.0,106.5362,106.6187,106.4903,106.6095,25047.0
2021-08-17 13:30:00,116.26,116.26,116.17,116.24,18280.0,106.6095,106.6095,106.527,106.5912,18280.0
2021-08-17 13:35:00,116.24,116.25,116.14,116.14,26133.0,106.5912,106.6004,106.4995,106.4995,26133.0
2021-08-17 13:40:00,116.14,116.16,116.1,116.13,29447.0,106.4995,106.5178,106.4628,106.4903,29447.0
2021-08-17 13:45:00,116.13,116.17,116.07,116.16,20422.0,106.4903,106.527,106.4353,106.5178,20422.0
2021-08-17 13:50:00,116.17,116.21,116.12,116.17,24770.0,106.527,106.5637,106.4812,106.527,24770.0
2021-08-17 13:55:00,116.21,116.34,116.17,116.29,20137.0,106.5637,106.6829,106.527,106.637,20137.0
2021-08-17 14:00:00,116.3,116.49,116.29,116.46,35916.0,106.6462,106.8204,106.637,106.7929,35916.0
2021-08-17 14:05:00,116.45,116.52,116.45,116.48,35167.0,106.7838,106.8479,106.7838,106.8113,35167.0
2021-08-17 14:10:00,116.49,116.54,116.46,116.47,20219.0,106.8204,106.8663,106.7929,106.8021,20219.0
2021-08-17 14:15:00,116.48,116.56,116.48,116.48,28403.0,106.8113,106.8846,106.8113,106.8113,28403.0
2021-08-17 14:20:00,116.47,116.48,116.4,116.46,24038.0,106.8021,106.8113,106.7379,106.7929,24038.0
2021-08-17 14:25:00,116.47,116.51,116.42,116.42,11304.0,106.8021,106.8388,106.7563,106.7563,11304.0
2021-08-17 14:30:00,116.43,116.44,116.34,116.36,26800.0,106.7654,106.7746,106.6829,106.7012,26800.0
2021-08-17 14:35:00,116.34,116.34,116.22,116.25,12933.0,106.6829,106.6829,106.5729,106.6004,12933.0
2021-08-17 14:40:00,116.24,116.38,116.24,116.37,18892.0,106.5912,106.7196,106.5912,106.7104,18892.0
2021-08-17 14:45:00,116.38,116.45,116.32,116.4,29772.0,106.7196,106.7838,106.6646,106.7379,29772.0
2021-08-17 14:50:00,116.41,116.44,116.28,116.29,15825.0,106.7471,106.7746,106.6279,106.637,15825.0
2021-08-17 14:55:00,116.3,116.49,116.3,116.48,40575.0,106.6462,106.8204,106.6462,106.8113,40575.0
2021-08-17 15:00:00,116.49,116.53,116.46,116.5,24964.0,106.8204,106.8571,106.7929,106.8296,24964.0
2021-08-17 15:05:00,116.5,116.51,116.41,116.45,28431.0,106.8296,106.8388,106.7471,106.7838,28431.0
2021-08-17 15:10:00,116.46,116.49,116.43,116.44,23162.0,106.7929,106.8204,106.7654,106.7746,23162.0
2021-08-17 15:15:00,116.44,116.48,116.39,116.41,23126.0,106.7746,106.8113,106.7287,106.7471,23126.0
2021-08-17 15:20:00,116.43,116.47,116.33,116.33,23827.0,106.7654,106.8021,106.6737,106.6737,23827.0
2021-08-17 15:25:00,116.34,116.38,116.31,116.38,33833.0,106.6829,106.7196,106.6554,106.7196,33833.0
2021-08-17 15:30:00,116.38,116.51,116.37,116.5,33290.0,106.7196,106.8388,106.7104,106.8296,33290.0
2021-08-17 15:35:00,116.5,116.55,116.44,116.45,35826.0,106.8296,106.8755,106.7746,106.7838,35826.0
2021-08-17 15:40:00,116.44,116.47,116.35,116.44,36161.0,106.7746,106.8021,106.6921,106.7746,36161.0
2021-08-17 15:45:00,116.44,116.56,116.41,116.48,35828.0,106.7746,106.8846,106.7471,106.8113,35828.0
2021-08-17 15:50:00,116.49,116.68,116.34,116.44,121494.0,106.8204,106.9947,106.6829,106.7746,121494.0
2021-08-17 15:55:00,116.44,116.61,116.44,116.56,188584.0,106.7746,106.9305,106.7746,106.8846,188584.0
2021-08-18 09:30:00,116.22,116.58,115.79,115.84,85437.0,106.5729,106.903,106.1785,106.2244,85437.0
2021-08-18 09:35:00,115.82,116.07,115.82,116.05,39368.0,106.2061,106.4353,106.2061,106.417,39368.0
2021-08-18 09:40:00,116.05,116.07,115.89,115.93,58318.0,106.417,106.4353,106.2702,106.3069,58318.0
2021-08-18 09:45:00,115.94,116.12,115.68,115.77,59272.0,106.3161,106.4812,106.0777,106.1602,59272.0
2021-08-18 09:50:00,115.76,115.87,115.66,115.85,40560.0,106.151,106.2519,106.0593,106.2336,40560.0
2021-08-18 09:55:00,115.85,116.01,115.79,115.99,49233.0,106.2336,106.3803,106.1785,106.3619,49233.0
2021-08-18 10:00:00,115.99,116.06,115.83,115.93,21999.0,106.3619,106.4261,106.2152,106.3069,21999.0
2021-08-18 10:05:00,115.93,116.04,115.81,115.86,49010.0,106.3069,106.4078,106.1969,106.2427,49010.0
2021-08-18 10:10:00,115.85,116.02,115.79,116.0,31829.0,106.2336,106.3895,106.1785,106.3711,31829.0
2021-08-18 10:15:00,116.0,116.11,115.93,116.05,38640.0,106.3711,106.472,106.3069,106.417,38640.0
2021-08-18 10:20:00,116.04,116.06,115.97,116.01,19065.0,106.4078,106.4261,106.3436,106.3803,19065.0
2021-08-18 10:25:00,116.0,116.0,115.83,115.87,18893.0,106.3711,106.3711,106.2152,106.2519,18893.0
2021-08-18 10:30:00,115.87,115.98,115.86,115.92,53341.0,106.2519,106.3528,106.2427,106.2978,53341.0
2021-08-18 10:35:00,115.93,115.99,115.84,115.85,28749.0,106.3069,106.3619,106.2244,106.2336,28749.0
2021-08-18 10:40:00,115.86,116.01,115.86,115.99,36912.0,106.2427,106.3803,106.2427,106.3619,36912.0
2021-08-18 10:45:00,115.97,116.03,115.92,116.02,37239.0,106.3436,106.3986,106.2978,106.3895,37239.0
2021-08-18 10:50:00,116.03,116.19,116.03,116.15,56164.0,106.3986,106.5453,106.3986,106.5087,56164.0
2021-08-18 10:55:00,116.15,116.25,115.99,116.05,69834.0,106.5087,106.6004,106.3619,106.417,69834.0
2021-08-18 11:00:00,116.05,116.05,115.91,115.92,32675.0,106.417,106.417,106.2886,106.2978,32675.0
2021-08-18 11:05:00,115.93,115.97,115.87,115.94,15796.0,106.3069,106.3436,106.2519,106.3161,15796.0
2021-08-18 11:10:00,115.94,115.99,115.87,115.97,27211.0,106.3161,106.3619,106.2519,106.3436,27211.0
2021-08-18 11:15:00,115.95,116.05,115.86,116.05,19302.0,106.3253,106.417,106.2427,106.417,19302.0
2021-08-18 11:20:00,116.04,116.06,115.9,115.92,16499.0,106.4078,106.4261,106.2794,106.2978,16499.0
2021-08-18 11:25:00,115.93,116.05,115.93,116.04,20871.0,106.3069,106.417,106.3069,106.4078,20871.0
2021-08-18 11:30:00,116.04,116.07,115.9,115.91,35324.0,106.4078,106.4353,106.2794,106.2886,35324.0
2021-08-18 11:35:00,115.89,115.96,115.81,115.94,19181.0,106.2702,106.3344,106.1969,106.3161,19181.0
2021-08-18 11:40:00,115.94,116.07,115.93,116.05,15414.0,106.3161,106.4353,106.3069,106.417,15414.0
2021-08-18 11:45:00,116.04,116.11,115.94,115.95,18989.0,106.4078,106.472,106.3161,106.3253,18989.0
2021-08-18 11:50:00,115.95,116.02,115.94,115.97,19344.0,106.3253,106.3895,106.3161,106.3436,19344.0
2021-08-18 11:55:00,115.96,116.08,115.92,116.08,29893.0,106.3344,106.4445,106.2978,106.4445,29893.0
2021-08-18 12:00:00,116.08,116.1,115.95,116.02,18245.0,106.4445,106.4628,106.3253,106.3895,18245.0
2021-08-18 12:05:00,116.03,116.14,116.01,116.1,17432.0,106.3986,106.4995,106.3803,106.4628,17432.0
2021-08-18 12:10:00,116.11,116.13,116.05,116.05,5664.0,106.472,106.4903,106.417,106.417,5664.0
2021-08-18 12:15:00,116.06,116.08,116.02,116.03,16201.0,106.4261,106.4445,106.3895,106.3986,16201.0
2021-08-18 12:20:00,116.04,116.11,116.02,116.03,15376.0,106.4078,106.472,106.3895,106.3986,15376.0
2021-08-18 12:25:00,116.03,116.08,115.99,116.02,18679.0,106.3986,106.4445,106.3619,106.3895,18679.0
2021-08-18 12:30:00,116.02,116.04,115.95,116.01,17724.0,106.3895,106.4078,106.3253,106.3803,17724.0
2021-08-18 12:35:00,116.0,116.04,115.97,116.04,10378.0,106.3711,106.4078,106.3436,106.4078,10378.0
2021-08-18 12:40:00,116.03,116.12,116.0,116.09,33565.0,106.3986,106.4812,106.3711,106.4536,33565.0
2021-08-18 12:45:00,116.09,116.12,116.04,116.11,13196.0,106.4536,106.4812,106.4078,106.472,13196.0
2021-08-18 12:50:00,116.12,116.2,116.11,116.16,12939.0,106.4812,106.5545,106.472,106.5178,12939.0
2021-08-18 12:55:00,116.12,116.22,116.11,116.2,19640.0,106.4812,106.5729,106.472,106.5545,19640.0
2021-08-18 13:00:00,116.21,116.23,116.17,116.21,31884.0,106.5637,106.582,106.527,106.5637,31884.0
2021-08-18 13:05:00,116.21,116.31,116.17,116.27,32872.0,106.5637,106.6554,106.527,106.6187,32872.0
2021-08-18 13:10:00,116.28,116.31,116.27,116.29,12944.0,106.6279,106.6554,106.6187,106.637,12944.0
2021-08-18 13:15:00,116.28,116.31,116.19,116.22,22797.0,106.6279,106.6554,106.5453,106.5729,22797.0
2021-08-18 13:20:00,116.24,116.25,116.19,116.2,12479.0,106.5912,106.6004,106.5453,106.5545,12479.0
2021-08-18 13:25:00,116.21,116.27,116.18,116.25,19036.0,106.5637,106.6187,106.5362,106.6004,19036.0
2021-08-18 13:30:00,116.23,116.38,116.23,116.33,11413.0,106.582,106.7196,106.582,106.6737,11413.0
2021-08-18 13:35:00,116.33,116.38,116.29,116.35,19088.0,106.6737,106.7196,106.637,106.6921,19088.0
2021-08-18 13:40:00,116.34,116.37,116.31,116.34,18364.0,106.6829,106.7104,106.6554,106.6829,18364.0
2021-08-18 13:45:00,116.34,116.46,116.34,116.42,23847.0,106.6829,106.7929,106.6829,106.7563,23847.0
2021-08-18 13:50:00,116.4,116.46,116.4,116.43,61768.0,106.7379,106.7929,106.7379,106.7654,61768.0
2021-08-18 13:55:00,116.42,116.43,116.32,116.39,52234.0,106.7563,106.7654,106.6646,106.7287,52234.0
2021-08-18 14:00:00,116.39,116.65,116.39,116.63,27745.0,106.7287,106.9672,106.7287,106.9488,27745.0
2021-08-18 14:05:00,116.65,116.68,116.52,116.58,21126.0,106.9672,106.9947,106.8479,106.903,21126.0
2021-08-18 14:10:00,116.59,116.66,116.28,116.38,68244.0,106.9121,106.9763,106.6279,106.7196,68244.0
2021-08-18 14:15:00,116.37,116.42,116.11,116.27,53809.0,106.7104,106.7563,106.472,106.6187,53809.0
2021-08-18 14:20:00,116.25,116.43,116.2,116.43,39450.0,106.6004,106.7654,106.5545,106.7654,39450.0
2021-08-18 14:25:00,116.43,116.68,116.38,116.66,27176.0,106.7654,106.9947,106.7196,106.9763,27176.0
2021-08-18 14:30:00,116.66,116.74,116.63,116.71,45618.0,106.9763,107.0497,106.9488,107.0222,45618.0
2021-08-18 14:35:00,116.71,116.72,116.62,116.62,25307.0,107.0222,107.0313,106.9396,106.9396,25307.0
2021-08-18 14:40:00,116.62,116.65,116.53,116.55,21479.0,106.9396,106.9672,106.8571,106.8755,21479.0
2021-08-18 14:45:00,116.55,116.56,116.48,116.54,22717.0,106.8755,106.8846,106.8113,106.8663,22717.0
2021-08-18 14:50:00,116.55,116.59,116.49,116.51,20208.0,106.8755,106.9121,106.8204,106.8388,20208.0
2021-08-18 14:55:00,116.52,116.65,116.5,116.63,22229.0,106.8479,106.9672,106.8296,106.9488,22229.0
2021-08-18 15:00:00,116.63,116.63,116.39,116.42,19346.0,106.9488,106.9488,106.7287,106.7563,19346.0
2021-08-18 15:05:00,116.42,116.47,116.39,116.43,14268.0,106.7563,106.8021,106.7287,106.7654,14268.0
2021-08-18 15:10:00,116.42,116.52,116.4,116.51,21658.0,106.7563,106.8479,106.7379,106.8388,21658.0
2021-08-18 15:15:00,116.52,116.55,116.49,116.51,23855.0,106.8479,106.8755,106.8204,106.8388,23855.0
2021-08-18 15:20:00,116.52,116.54,116.43,116.43,20523.0,106.8479,106.8663,106.7654,106.7654,20523.0
2021-08-18 15:25:00,116.44,116.47,116.28,116.28,28951.0,106.7746,106.8021,106.6279,106.6279,28951.0
2021-08-18 15:30:00,116.28,116.29,116.19,116.22,50568.0,106.6279,106.637,106.5453,106.5729,50568.0
2021-08-18 15:35:00,116.22,116.27,116.18,116.24,42251.0,106.5729,106.6187,106.5362,106.5912,42251.0
2021-08-18 15:40:00,116.24,116.3,116.18,116.28,39262.0,106.5912,106.6462,106.5362,106.6279,39262.0
2021-08-18 15:45:00,116.28,116.34,116.06,116.08,90207.0,106.6279,106.6829,106.4261,106.4445,90207.0
2021-08-18 15:50:00,116.09,116.1,115.81,115.83,222206.0,106.4536,106.4628,106.1969,106.2152,222206.0
2021-08-18 15:55:00,115.83,115.87,115.6,115.68,351695.0,106.2152,106.2519,106.0043,106.0777,351695.0
2021-08-19 09:30:00,114.62,114.78,113.73,114.74,204522.0,105.1057,105.2524,104.2895,105.2157,204522.0
2021-08-19 09:35:00,114.76,114.85,114.37,114.61,73521.0,105.234,105.3166,104.8764,105.0965,73521.0
2021-08-19 09:40:00,114.62,114.92,114.45,114.74,48783.0,105.1057,105.3808,104.9498,105.2157,48783.0
2021-08-19 09:45:00,114.76,114.82,114.35,114.35,41102.0,105.234,105.2891,104.8581,104.8581,41102.0
2021-08-19 09:50:00,114.38,114.64,114.38,114.59,24254.0,104.8856,105.124,104.8856,105.0782,24254.0
2021-08-19 09:55:00,114.57,114.58,114.27,114.46,31168.0,105.0598,105.069,104.7847,104.9589,31168.0
2021-08-19 10:00:00,114.46,114.91,114.44,114.87,51351.0,104.9589,105.3716,104.9406,105.3349,51351.0
2021-08-19 10:05:00,114.85,115.07,114.84,114.98,36604.0,105.3166,105.5183,105.3074,105.4358,36604.0
2021-08-19 10:10:00,114.97,115.0,114.71,114.71,27976.0,105.4266,105.4541,105.1882,105.1882,27976.0
2021-08-19 10:15:00,114.73,114.91,114.58,114.81,29079.0,105.2065,105.3716,105.069,105.2799,29079.0
2021-08-19 10:20:00,114.78,114.81,114.62,114.62,18290.0,105.2524,105.2799,105.1057,105.1057,18290.0
2021-08-19 10:25:00,114.62,114.62,114.36,114.36,24606.0,105.1057,105.1057,104.8672,104.8672,24606.0
2021-08-19 10:30:00,114.39,114.4,114.02,114.1,47374.0,104.8948,104.9039,104.5555,104.6288,47374.0
2021-08-19 10:35:00,114.1,114.15,113.72,113.77,60404.0,104.6288,104.6747,104.2804,104.3262,60404.0
2021-08-19 10:40:00,113.77,113.79,113.61,113.7,57825.0,104.3262,104.3446,104.1795,104.262,57825.0
2021-08-19 10:45:00,113.7,113.78,113.63,113.67,49057.0,104.262,104.3354,104.1978,104.2345,49057.0
2021-08-19 10:50:00,113.67,113.93,113.65,113.9,43889.0,104.2345,104.4729,104.2162,104.4454,43889.0
2021-08-19 10:55:00,113.92,114.11,113.91,114.11,65084.0,104.4638,104.638,104.4546,104.638,65084.0
2021-08-19 11:00:00,114.1,114.18,114.03,114.13,64172.0,104.6288,104.7022,104.5646,104.6563,64172.0
2021-08-19 11:05:00,114.15,114.17,113.79,113.8,86401.0,104.6747,104.693,104.3446,104.3537,86401.0
2021-08-19 11:10:00,113.83,113.89,113.61,113.67,137105.0,104.3812,104.4363,104.1795,104.2345,137105.0
2021-08-19 11:15:00,113.67,113.8,113.65,113.8,67482.0,104.2345,104.3537,104.2162,104.3537,67482.0
2021-08-19 11:20:00,113.8,114.01,113.79,114.01,51913.0,104.3537,104.5463,104.3446,104.5463,51913.0
2021-08-19 11:25:00,114.02,114.02,113.81,113.84,23659.0,104.5555,104.5555,104.3629,104.3904,23659.0
2021-08-19 11:30:00,113.86,114.04,113.85,113.99,67138.0,104.4088,104.5738,104.3996,104.528,67138.0
2021-08-19 11:35:00,113.99,114.03,113.85,113.91,37449.0,104.528,104.5646,104.3996,104.4546,37449.0
2021-08-19 11:40:00,113.91,114.09,113.89,114.07,32256.0,104.4546,104.6197,104.4363,104.6013,32256.0
2021-08-19 11:45:00,114.12,114.3,114.08,114.23,58725.0,104.6472,104.8122,104.6105,104.748,58725.0
2021-08-19 11:50:00,114.22,114.37,114.22,114.3,32492.0,104.7389,104.8764,104.7389,104.8122,32492.0
2021-08-19 11:55:00,114.29,114.35,114.24,114.34,44329.0,104.8031,104.8581,104.7572,104.8489,44329.0
2021-08-19 12:00:00,114.33,114.4,114.19,114.33,79531.0,104.8397,104.9039,104.7114,104.8397,79531.0
2021-08-19 12:05:00,114.34,114.39,114.13,114.13,20414.0,104.8489,104.8948,104.6563,104.6563,20414.0
2021-08-19 12:10:00,114.15,114.28,114.15,114.2,19023.0,104.6747,104.7939,104.6747,104.7205,19023.0
2021-08-19 12:15:00,114.19,114.2,114.1,114.12,16772.0,104.7114,104.7205,104.6288,104.6472,16772.0
2021-08-19 12:20:00,114.12,114.2,114.07,114.11,20613.0,104.6472,104.7205,104.6013,104.638,20613.0
2021-08-19 12:25:00,114.12,114.16,114.0,114.06,27019.0,104.6472,104.6838,104.5371,104.5921,27019.0
2021-08-19 12:30:00,114.06,114.17,114.06,114.15,10584.0,104.5921,104.693,104.5921,104.6747,10584.0
2021-08-19 12:35:00,114.17,114.27,114.16,114.24,39548.0,104.693,104.7847,104.6838,104.7572,39548.0
2021-08-19 12:40:00,114.26,114.33,114.23,114.26,28601.0,104.7755,104.8397,104.748,104.7755,28601.0
2021-08-19 12:45:00,114.25,114.28,114.13,114.18,19737.0,104.7664,104.7939,104.6563,104.7022,19737.0
2021-08-19 12:50:00,114.19,114.25,114.16,114.2,27760.0,104.7114,104.7664,104.6838,104.7205,27760.0
2021-08-19 12:55:00,114.19,114.21,114.16,114.2,28100.0,104.7114,104.7297,104.6838,104.7205,28100.0
2021-08-19 13:00:00,114.2,114.23,114.14,114.14,39481.0,104.7205,104.748,104.6655,104.6655,39481.0
2021-08-19 13:05:00,114.14,114.15,114.03,114.14,15278.0,104.6655,104.6747,104.5646,104.6655,15278.0
2021-08-19 13:10:00,114.17,114.23,114.09,114.18,14488.0,104.693,104.748,104.6197,104.7022,14488.0
2021-08-19 13:15:00,114.17,114.21,114.11,114.19,13632.0,104.693,104.7297,104.638,104.7114,13632.0
2021-08-19 13:20:00,114.21,114.25,114.12,114.14,10769.0,104.7297,104.7664,104.6472,104.6655,10769.0
2021-08-19 13:25:00,114.16,114.17,114.04,114.05,9760.0,104.6838,104.693,104.5738,104.583,9760.0
2021-08-19 13:30:00,114.04,114.12,114.04,114.11,17726.0,104.5738,104.6472,104.5738,104.638,17726.0
2021-08-19 13:35:00,114.11,114.12,114.0,114.06,29866.0,104.638,104.6472,104.5371,104.5921,29866.0
2021-08-19 13:40:00,114.06,114.17,114.04,114.08,23860.0,104.5921,104.693,104.5738,104.6105,23860.0
2021-08-19 13:45:00,114.09,114.13,114.02,114.13,21640.0,104.6197,104.6563,104.5555,104.6563,21640.0
2021-08-19 13:50:00,114.12,114.15,114.02,114.05,14583.0,104.6472,104.6747,104.5555,104.583,14583.0
2021-08-19 13:55:00,114.05,114.07,113.92,113.92,21122.0,104.583,104.6013,104.4638,104.4638,21122.0
2021-08-19 14:00:00,113.92,113.94,113.78,113.8,43179.0,104.4638,104.4821,104.3354,104.3537,43179.0
2021-08-19 14:05:00,113.79,113.92,113.76,113.86,24792.0,104.3446,104.4638,104.3171,104.4088,24792.0
2021-08-19 14:10:00,113.85,113.94,113.83,113.86,23049.0,104.3996,104.4821,104.3812,104.4088,23049.0
2021-08-19 14:15:00,113.86,113.99,113.83,113.97,15526.0,104.4088,104.528,104.3812,104.5096,15526.0
2021-08-19 14:20:00,113.96,114.03,113.9,114.03,16321.0,104.5004,104.5646,104.4454,104.5646,16321.0
2021-08-19 14:25:00,114.03,114.07,113.73,113.74,22815.0,104.5646,104.6013,104.2895,104.2987,22815.0
2021-08-19 14:30:00,113.73,113.8,113.61,113.8,40895.0,104.2895,104.3537,104.1795,104.3537,40895.0
2021-08-19 14:35:00,113.78,113.84,113.75,113.8,42643.0,104.3354,104.3904,104.3079,104.3537,42643.0
2021-08-19 14:40:00,113.8,113.9,113.68,113.84,22953.0,104.3537,104.4454,104.2437,104.3904,22953.0
2021-08-19 14:45:00,113.84,113.88,113.75,113.86,18006.0,104.3904,104.4271,104.3079,104.4088,18006.0
2021-08-19 14:50:00,113.84,114.04,113.72,114.03,26718.0,104.3904,104.5738,104.2804,104.5646,26718.0
2021-08-19 14:55:00,114.01,114.1,113.99,114.08,22562.0,104.5463,104.6288,104.528,104.6105,22562.0
2021-08-19 15:00:00,114.1,114.23,114.1,114.16,39650.0,104.6288,104.748,104.6288,104.6838,39650.0
2021-08-19 15:05:00,114.14,114.19,114.06,114.13,43951.0,104.6655,104.7114,104.5921,104.6563,43951.0
2021-08-19 15:10:00,114.14,114.22,114.13,114.14,34562.0,104.6655,104.7389,104.6563,104.6655,34562.0
2021-08-19 15:15:00,114.16,114.23,114.12,114.18,53032.0,104.6838,104.748,104.6472,104.7022,53032.0
2021-08-19 15:20:00,114.19,114.32,114.15,114.31,38596.0,104.7114,104.8306,104.6747,104.8214,38596.0
2021-08-19 15:25:00,114.31,114.5,114.28,114.5,31773.0,104.8214,104.9956,104.7939,104.9956,31773.0
2021-08-19 15:30:00,114.5,114.62,114.45,114.6,41645.0,104.9956,105.1057,104.9498,105.0873,41645.0
2021-08-19 15:35:00,114.6,114.65,114.5,114.52,45039.0,105.0873,105.1332,104.9956,105.014,45039.0
2021-08-19 15:40:00,114.52,114.54,114.41,114.51,56656.0,105.014,105.0323,104.9131,105.0048,56656.0
2021-08-19 15:45:00,114.5,114.5,114.29,114.34,131023.0,104.9956,104.9956,104.8031,104.8489,131023.0
2021-08-19 15:50:00,114.33,114.41,114.22,114.29,111658.0,104.8397,104.9131,104.7389,104.8031,111658.0
2021-08-19 15:55:00,114.3,114.38,114.17,114.34,220342.0,104.8122,104.8856,104.693,104.8489,220342.0
2021-08-20 09:30:00,114.1,114.16,113.66,113.87,180588.0,104.6288,104.6838,104.2254,104.4179,180588.0
2021-08-20 09:35:00,113.88,114.02,113.82,114.02,32897.0,104.4271,104.5555,104.3721,104.5555,32897.0
2021-08-20 09:40:00,114.02,114.09,113.67,113.82,23401.0,104.5555,104.6197,104.2345,104.3721,23401.0
2021-08-20 09:45:00,113.83,114.17,113.81,114.14,33785.0,104.3812,104.693,104.3629,104.6655,33785.0
2021-08-20 09:50:00,114.13,114.3,114.13,114.27,29496.0,104.6563,104.8122,104.6563,104.7847,29496.0
2021-08-20 09:55:00,114.28,114.37,114.19,114.24,21534.0,104.7939,104.8764,104.7114,104.7572,21534.0
2021-08-20 10:00:00,114.27,114.46,114.13,114.46,31322.0,104.7847,104.9589,104.6563,104.9589,31322.0
2021-08-20 10:05:00,114.44,114.61,114.42,114.55,45487.0,104.9406,105.0965,104.9223,105.0415,45487.0
2021-08-20 10:10:00,114.57,114.59,114.41,114.44,23737.0,105.0598,105.0782,104.9131,104.9406,23737.0
2021-08-20 10:15:00,114.46,114.79,114.44,114.77,36004.0,104.9589,105.2616,104.9406,105.2432,36004.0
2021-08-20 10:20:00,114.76,114.88,114.75,114.85,30960.0,105.234,105.3441,105.2249,105.3166,30960.0
2021-08-20 10:25:00,114.85,114.95,114.77,114.93,92317.0,105.3166,105.4083,105.2432,105.3899,92317.0
2021-08-20 10:30:00,114.92,114.97,114.78,114.82,35511.0,105.3808,105.4266,105.2524,105.2891,35511.0
2021-08-20 10:35:00,114.82,114.9,114.74,114.75,25284.0,105.2891,105.3624,105.2157,105.2249,25284.0
2021-08-20 10:40:00,114.76,114.8,114.65,114.67,38925.0,105.234,105.2707,105.1332,105.1515,38925.0
2021-08-20 10:45:00,114.66,114.74,114.62,114.72,15918.0,105.1423,105.2157,105.1057,105.1974,15918.0
2021-08-20 10:50:00,114.74,114.93,114.73,114.87,69867.0,105.2157,105.3899,105.2065,105.3349,69867.0
2021-08-20 10:55:00,114.89,114.94,114.83,114.89,13718.0,105.3533,105.3991,105.2982,105.3533,13718.0
2021-08-20 11:00:00,114.89,114.95,114.8,114.8,11712.0,105.3533,105.4083,105.2707,105.2707,11712.0
2021-08-20 11:05:00,114.79,114.91,114.78,114.89,19126.0,105.2616,105.3716,105.2524,105.3533,19126.0
2021-08-20 11:10:00,114.88,114.92,114.78,114.81,29495.0,105.3441,105.3808,105.2524,105.2799,29495.0
2021-08-20 11:15:00,114.81,114.85,114.72,114.77,26008.0,105.2799,105.3166,105.1974,105.2432,26008.0
2021-08-20 11:20:00,114.8,114.87,114.75,114.86,8809.0,105.2707,105.3349,105.2249,105.3257,8809.0
2021-08-20 11:25:00,114.85,114.91,114.78,114.83,12140.0,105.3166,105.3716,105.2524,105.2982,12140.0
2021-08-20 11:30:00,114.84,114.94,114.84,114.87,24600.0,105.3074,105.3991,105.3074,105.3349,24600.0
2021-08-20 11:35:00,114.88,114.93,114.75,114.79,27481.0,105.3441,105.3899,105.2249,105.2616,27481.0
2021-08-20 11:40:00,114.78,114.82,114.71,114.73,15059.0,105.2524,105.2891,105.1882,105.2065,15059.0
2021-08-20 11:45:00,114.75,114.75,114.67,114.67,12106.0,105.2249,105.2249,105.1515,105.1515,12106.0
2021-08-20 11:50:00,114.68,114.76,114.62,114.63,8939.0,105.1607,105.234,105.1057,105.1148,8939.0
2021-08-20 11:55:00,114.62,114.62,114.51,114.62,21384.0,105.1057,105.1057,105.0048,105.1057,21384.0
2021-08-20 12:00:00,114.62,114.76,114.58,114.75,14284.0,105.1057,105.234,105.069,105.2249,14284.0
2021-08-20 12:05:00,114.74,114.76,114.7,114.71,20335.0,105.2157,105.234,105.179,105.1882,20335.0
2021-08-20 12:10:00,114.7,114.7,114.61,114.62,9651.0,105.179,105.179,105.0965,105.1057,9651.0
2021-08-20 12:15:00,114.62,114.72,114.62,114.66,14428.0,105.1057,105.1974,105.1057,105.1423,14428.0
2021-08-20 12:20:00,114.67,114.79,114.67,114.79,15344.0,105.1515,105.2616,105.1515,105.2616,15344.0
2021-08-20 12:25:00,114.78,114.84,114.76,114.84,18792.0,105.2524,105.3074,105.234,105.3074,18792.0
2021-08-20 12:30:00,114.86,114.87,114.79,114.79,5552.0,105.3257,105.3349,105.2616,105.2616,5552.0
2021-08-20 12:35:00,114.79,114.86,114.79,114.81,10707.0,105.2616,105.3257,105.2616,105.2799,10707.0
2021-08-20 12:40:00,114.81,114.83,114.73,114.81,10934.0,105.2799,105.2982,105.2065,105.2799,10934.0
2021-08-20 12:45:00,114.81,114.9,114.79,114.9,9202.0,105.2799,105.3624,105.2616,105.3624,9202.0
2021-08-20 12:50:00,114.9,114.92,114.86,114.88,7993.0,105.3624,105.3808,105.3257,105.3441,7993.0
2021-08-20 12:55:00,114.87,114.89,114.78,114.81,11719.0,105.3349,105.3533,105.2524,105.2799,11719.0
2021-08-20 13:00:00,114.81,114.85,114.81,114.83,7584.0,105.2799,105.3166,105.2799,105.2982,7584.0
2021-08-20 13:05:00,114.84,114.95,114.82,114.91,12526.0,105.3074,105.4083,105.2891,105.3716,12526.0
2021-08-20 13:10:00,114.92,114.97,114.91,114.95,9636.0,105.3808,105.4266,105.3716,105.4083,9636.0
2021-08-20 13:15:00,114.95,114.95,114.89,114.94,10322.0,105.4083,105.4083,105.3533,105.3991,10322.0
2021-08-20 13:20:00,114.94,114.95,114.88,114.91,6596.0,105.3991,105.4083,105.3441,105.3716,6596.0
2021-08-20 13:25:00,114.91,114.91,114.87,114.88,7133.0,105.3716,105.3716,105.3349,105.3441,7133.0
2021-08-20 13:30:00,114.89,114.92,114.85,114.85,10203.0,105.3533,105.3808,105.3166,105.3166,10203.0
2021-08-20 13:35:00,114.87,114.87,114.81,114.82,13384.0,105.3349,105.3349,105.2799,105.2891,13384.0
2021-08-20 13:40:00,114.82,114.87,114.78,114.87,10000.0,105.2891,105.3349,105.2524,105.3349,10000.0
2021-08-20 13:45:00,114.87,114.87,114.79,114.81,7548.0,105.3349,105.3349,105.2616,105.2799,7548.0
2021-08-20 13:50:00,114.8,114.88,114.75,114.86,8477.0,105.2707,105.3441,105.2249,105.3257,8477.0
2021-08-20 13:55:00,114.88,114.88,114.81,114.86,10318.0,105.3441,105.3441,105.2799,105.3257,10318.0
2021-08-20 14:00:00,114.85,114.95,114.85,114.95,12535.0,105.3166,105.4083,105.3166,105.4083,12535.0
2021-08-20 14:05:00,114.95,114.99,114.94,114.94,14042.0,105.4083,105.445,105.3991,105.3991,14042.0
2021-08-20 14:10:00,114.95,114.98,114.92,114.95,12795.0,105.4083,105.4358,105.3808,105.4083,12795.0
2021-08-20 14:15:00,114.92,115.0,114.91,114.98,24074.0,105.3808,105.4541,105.3716,105.4358,24074.0
2021-08-20 14:20:00,114.99,114.99,114.81,114.82,29739.0,105.445,105.445,105.2799,105.2891,29739.0
2021-08-20 14:25:00,114.84,114.88,114.81,114.85,13632.0,105.3074,105.3441,105.2799,105.3166,13632.0
2021-08-20 14:30:00,114.85,114.86,114.79,114.85,16227.0,105.3166,105.3257,105.2616,105.3166,16227.0
2021-08-20 14:35:00,114.84,114.89,114.84,114.86,10187.0,105.3074,105.3533,105.3074,105.3257,10187.0
2021-08-20 14:40:00,114.86,114.89,114.82,114.83,10875.0,105.3257,105.3533,105.2891,105.2982,10875.0
2021-08-20 14:45:00,114.84,114.85,114.79,114.81,10308.0,105.3074,105.3166,105.2616,105.2799,10308.0
2021-08-20 14:50:00,114.81,114.82,114.73,114.74,16782.0,105.2799,105.2891,105.2065,105.2157,16782.0
2021-08-20 14:55:00,114.73,114.78,114.66,114.74,25001.0,105.2065,105.2524,105.1423,105.2157,25001.0
2021-08-20 15:00:00,114.73,114.83,114.7,114.77,11647.0,105.2065,105.2982,105.179,105.2432,11647.0
2021-08-20 15:05:00,114.76,114.78,114.65,114.69,14968.0,105.234,105.2524,105.1332,105.1699,14968.0
2021-08-20 15:10:00,114.68,114.71,114.66,114.7,10860.0,105.1607,105.1882,105.1423,105.179,10860.0
2021-08-20 15:15:00,114.71,114.74,114.68,114.68,8352.0,105.1882,105.2157,105.1607,105.1607,8352.0
2021-08-20 15:20:00,114.69,114.77,114.69,114.76,14583.0,105.1699,105.2432,105.1699,105.234,14583.0
2021-08-20 15:25:00,114.76,114.79,114.73,114.77,14480.0,105.234,105.2616,105.2065,105.2432,14480.0
2021-08-20 15:30:00,114.77,114.77,114.7,114.76,13714.0,105.2432,105.2432,105.179,105.234,13714.0
2021-08-20 15:35:00,114.76,114.8,114.74,114.76,17489.0,105.234,105.2707,105.2157,105.234,17489.0
2021-08-20 15:40:00,114.77,114.82,114.72,114.81,20058.0,105.2432,105.2891,105.1974,105.2799,20058.0
2021-08-20 15:45:00,114.8,114.84,114.71,114.72,44377.0,105.2707,105.3074,105.1882,105.1974,44377.0
2021-08-20 15:50:00,114.73,114.82,114.71,114.73,99506.0,105.2065,105.2891,105.1882,105.2065,99506.0
2021-08-20 15:55:00,114.73,114.75,114.58,114.63,175266.0,105.2065,105.2249,105.069,105.1148,175266.0
2021-08-23 09:30:00,114.71,115.07,114.64,115.05,141924.0,105.1882,105.5183,105.124,105.5,141924.0
2021-08-23 09:35:00,115.06,115.2,114.83,115.16,50765.0,105.5091,105.6375,105.2982,105.6008,50765.0
2021-08-23 09:40:00,115.16,115.21,114.93,114.95,59380.0,105.6008,105.6467,105.3899,105.4083,59380.0
2021-08-23 09:45:00,114.94,115.11,114.91,115.01,48806.0,105.3991,105.555,105.3716,105.4633,48806.0
2021-08-23 09:50:00,115.02,115.15,114.97,114.99,46449.0,105.4725,105.5917,105.4266,105.445,46449.0
2021-08-23 09:55:00,114.99,115.19,114.98,115.11,51651.0,105.445,105.6283,105.4358,105.555,51651.0
2021-08-23 10:00:00,115.11,115.46,115.06,115.43,74468.0,105.555,105.8759,105.5091,105.8484,74468.0
2021-08-23 10:05:00,115.44,115.44,115.27,115.31,35126.0,105.8576,105.8576,105.7017,105.7384,35126.0
2021-08-23 10:10:00,115.32,115.34,115.19,115.31,28012.0,105.7476,105.7659,105.6283,105.7384,28012.0
2021-08-23 10:15:00,115.31,115.37,115.21,115.36,22418.0,105.7384,105.7934,105.6467,105.7842,22418.0
2021-08-23 10:20:00,115.37,115.39,115.15,115.22,19156.0,105.7934,105.8117,105.5917,105.6559,19156.0
2021-08-23 10:25:00,115.22,115.31,115.1,115.1,32099.0,105.6559,105.7384,105.5458,105.5458,32099.0
2021-08-23 10:30:00,115.11,115.17,115.07,115.11,27363.0,105.555,105.61,105.5183,105.555,27363.0
2021-08-23 10:35:00,115.12,115.16,115.08,115.16,19393.0,105.5642,105.6008,105.5275,105.6008,19393.0
2021-08-23 10:40:00,115.16,115.16,114.96,114.97,21718.0,105.6008,105.6008,105.4174,105.4266,21718.0
2021-08-23 10:45:00,114.96,115.01,114.92,114.98,17573.0,105.4174,105.4633,105.3808,105.4358,17573.0
2021-08-23 10:50:00,114.99,115.02,114.91,114.92,16787.0,105.445,105.4725,105.3716,105.3808,16787.0
2021-08-23 10:55:00,114.92,114.98,114.83,114.86,30187.0,105.3808,105.4358,105.2982,105.3257,30187.0
2021-08-23 11:00:00,114.88,114.96,114.86,114.92,16016.0,105.3441,105.4174,105.3257,105.3808,16016.0
2021-08-23 11:05:00,114.91,114.96,114.88,114.92,21511.0,105.3716,105.4174,105.3441,105.3808,21511.0
2021-08-23 11:10:00,114.9,114.94,114.85,114.92,21937.0,105.3624,105.3991,105.3166,105.3808,21937.0
2021-08-23 11:15:00,114.93,115.02,114.92,114.95,14379.0,105.3899,105.4725,105.3808,105.4083,14379.0
2021-08-23 11:20:00,114.96,114.96,114.81,114.84,24730.0,105.4174,105.4174,105.2799,105.3074,24730.0
2021-08-23 11:25:00,114.84,114.85,114.72,114.78,18753.0,105.3074,105.3166,105.1974,105.2524,18753.0
2021-08-23 11:30:00,114.78,114.87,114.77,114.83,23474.0,105.2524,105.3349,105.2432,105.2982,23474.0
2021-08-23 11:35:00,114.84,114.87,114.8,114.83,14778.0,105.3074,105.3349,105.2707,105.2982,14778.0
2021-08-23 11:40:00,114.83,114.87,114.77,114.84,30243.0,105.2982,105.3349,105.2432,105.3074,30243.0
2021-08-23 11:45:00,114.84,114.9,114.79,114.89,16270.0,105.3074,105.3624,105.2616,105.3533,16270.0
2021-08-23 11:50:00,114.92,114.93,114.85,114.88,21255.0,105.3808,105.3899,105.3166,105.3441,21255.0
2021-08-23 11:55:00,114.88,115.06,114.88,115.04,25455.0,105.3441,105.5091,105.3441,105.4908,25455.0
2021-08-23 12:00:00,115.04,115.07,115.01,115.04,16293.0,105.4908,105.5183,105.4633,105.4908,16293.0
2021-08-23 12:05:00,115.05,115.12,115.04,115.08,16445.0,105.5,105.5642,105.4908,105.5275,16445.0
2021-08-23 12:10:00,115.07,115.08,115.0,115.0,17986.0,105.5183,105.5275,105.4541,105.4541,17986.0
2021-08-23 12:15:00,115.01,115.03,114.97,114.99,27559.0,105.4633,105.4816,105.4266,105.445,27559.0
2021-08-23 12:20:00,114.99,114.99,114.92,114.96,15547.0,105.445,105.445,105.3808,105.4174,15547.0
2021-08-23 12:25:00,114.95,114.98,114.92,114.95,13478.0,105.4083,105.4358,105.3808,105.4083,13478.0
2021-08-23 12:30:00,114.95,115.07,114.95,115.07,14447.0,105.4083,105.5183,105.4083,105.5183,14447.0
2021-08-23 12:35:00,115.06,115.13,115.03,115.13,22438.0,105.5091,105.5733,105.4816,105.5733,22438.0
2021-08-23 12:40:00,115.13,115.18,115.1,115.11,12845.0,105.5733,105.6192,105.5458,105.555,12845.0
2021-08-23 12:45:00,115.11,115.15,115.1,115.1,14079.0,105.555,105.5917,105.5458,105.5458,14079.0
2021-08-23 12:50:00,115.11,115.14,115.08,115.11,12790.0,105.555,105.5825,105.5275,105.555,12790.0
2021-08-23 12:55:00,115.11,115.19,115.09,115.19,21491.0,105.555,105.6283,105.5367,105.6283,21491.0
2021-08-23 13:00:00,115.17,115.28,115.16,115.27,24026.0,105.61,105.7109,105.6008,105.7017,24026.0
2021-08-23 13:05:00,115.27,115.34,115.2,115.33,19002.0,105.7017,105.7659,105.6375,105.7567,19002.0
2021-08-23 13:10:00,115.34,115.35,115.27,115.33,21706.0,105.7659,105.7751,105.7017,105.7567,21706.0
2021-08-23 13:15:00,115.32,115.35,115.3,115.31,12856.0,105.7476,105.7751,105.7292,105.7384,12856.0
2021-08-23 13:20:00,115.3,115.32,115.27,115.3,19024.0,105.7292,105.7476,105.7017,105.7292,19024.0
2021-08-23 13:25:00,115.29,115.29,115.19,115.27,23729.0,105.72,105.72,105.6283,105.7017,23729.0
2021-08-23 13:30:00,115.26,115.36,115.22,115.36,37803.0,105.6925,105.7842,105.6559,105.7842,37803.0
2021-08-23 13:35:00,115.36,115.36,115.2,115.23,46366.0,105.7842,105.7842,105.6375,105.665,46366.0
2021-08-23 13:40:00,115.23,115.39,115.23,115.35,23304.0,105.665,105.8117,105.665,105.7751,23304.0
2021-08-23 13:45:00,115.34,115.38,115.34,115.37,9873.0,105.7659,105.8026,105.7659,105.7934,9873.0
2021-08-23 13:50:00,115.37,115.44,115.34,115.42,21693.0,105.7934,105.8576,105.7659,105.8393,21693.0
2021-08-23 13:55:00,115.42,115.44,115.4,115.42,30115.0,105.8393,105.8576,105.8209,105.8393,30115.0
2021-08-23 14:00:00,115.41,115.41,115.35,115.4,29993.0,105.8301,105.8301,105.7751,105.8209,29993.0
2021-08-23 14:05:00,115.39,115.44,115.38,115.42,8720.0,105.8117,105.8576,105.8026,105.8393,8720.0
2021-08-23 14:10:00,115.42,115.44,115.34,115.34,25971.0,105.8393,105.8576,105.7659,105.7659,25971.0
2021-08-23 14:15:00,115.35,115.35,115.29,115.32,28719.0,105.7751,105.7751,105.72,105.7476,28719.0
2021-08-23 14:20:00,115.34,115.36,115.31,115.35,12802.0,105.7659,105.7842,105.7384,105.7751,12802.0
2021-08-23 14:25:00,115.34,115.34,115.23,115.24,39894.0,105.7659,105.7659,105.665,105.6742,39894.0
2021-08-23 14:30:00,115.24,115.32,115.22,115.32,20125.0,105.6742,105.7476,105.6559,105.7476,20125.0
2021-08-23 14:35:00,115.34,115.43,115.29,115.31,70263.0,105.7659,105.8484,105.72,105.7384,70263.0
2021-08-23 14:40:00,115.29,115.3,115.17,115.2,45385.0,105.72,105.7292,105.61,105.6375,45385.0
2021-08-23 14:45:00,115.19,115.32,115.17,115.29,111098.0,105.6283,105.7476,105.61,105.72,111098.0
2021-08-23 14:50:00,115.28,115.3,115.23,115.24,23166.0,105.7109,105.7292,105.665,105.6742,23166.0
2021-08-23 14:55:00,115.26,115.26,115.21,115.23,17785.0,105.6925,105.6925,105.6467,105.665,17785.0
2021-08-23 15:00:00,115.22,115.26,115.19,115.22,33709.0,105.6559,105.6925,105.6283,105.6559,33709.0
2021-08-23 15:05:00,115.22,115.24,115.05,115.08,48723.0,105.6559,105.6742,105.5,105.5275,48723.0
2021-08-23 15:10:00,115.08,115.13,115.05,115.13,26216.0,105.5275,105.5733,105.5,105.5733,26216.0
2021-08-23 15:15:00,115.13,115.13,115.06,115.07,17827.0,105.5733,105.5733,105.5091,105.5183,17827.0
2021-08-23 15:20:00,115.07,115.15,115.05,115.08,24830.0,105.5183,105.5917,105.5,105.5275,24830.0
2021-08-23 15:25:00,115.08,115.15,115.05,115.13,45663.0,105.5275,105.5917,105.5,105.5733,45663.0
2021-08-23 15:30:00,115.13,115.14,115.07,115.12,36737.0,105.5733,105.5825,105.5183,105.5642,36737.0
2021-08-23 15:35:00,115.12,115.19,115.12,115.14,43226.0,105.5642,105.6283,105.5642,105.5825,43226.0
2021-08-23 15:40:00,115.15,115.18,115.08,115.16,30286.0,105.5917,105.6192,105.5275,105.6008,30286.0
2021-08-23 15:45:00,115.17,115.23,115.14,115.16,83532.0,105.61,105.665,105.5825,105.6008,83532.0
2021-08-23 15:50:00,115.15,115.29,115.14,115.25,90011.0,105.5917,105.72,105.5825,105.6834,90011.0
2021-08-23 15:55:00,115.25,115.27,115.1,115.16,146848.0,105.6834,105.7017,105.5458,105.6008,146848.0
2021-08-24 09:30:00,115.31,115.56,115.04,115.22,136249.0,105.7384,105.9676,105.4908,105.6559,136249.0
2021-08-24 09:35:00,115.2,115.36,115.07,115.23,87487.0,105.6375,105.7842,105.5183,105.665,87487.0
2021-08-24 09:40:00,115.23,115.43,115.16,115.27,66038.0,105.665,105.8484,105.6008,105.7017,66038.0
2021-08-24 09:45:00,115.27,115.52,115.21,115.52,41498.0,105.7017,105.931,105.6467,105.931,41498.0
2021-08-24 09:50:00,115.5,115.56,115.38,115.4,34165.0,105.9126,105.9676,105.8026,105.8209,34165.0
2021-08-24 09:55:00,115.4,115.6,115.37,115.51,26286.0,105.8209,106.0043,105.7934,105.9218,26286.0
2021-08-24 10:00:00,115.5,115.52,115.31,115.31,54398.0,105.9126,105.931,105.7384,105.7384,54398.0
2021-08-24 10:05:00,115.32,115.37,115.25,115.29,20997.0,105.7476,105.7934,105.6834,105.72,20997.0
2021-08-24 10:10:00,115.3,115.49,115.3,115.38,62145.0,105.7292,105.9034,105.7292,105.8026,62145.0
2021-08-24 10:15:00,115.38,115.46,115.36,115.41,26574.0,105.8026,105.8759,105.7842,105.8301,26574.0
2021-08-24 10:20:00,115.4,115.4,115.11,115.12,41037.0,105.8209,105.8209,105.555,105.5642,41037.0
2021-08-24 10:25:00,115.12,115.44,115.11,115.44,25300.0,105.5642,105.8576,105.555,105.8576,25300.0
2021-08-24 10:30:00,115.43,115.47,115.35,115.47,26421.0,105.8484,105.8851,105.7751,105.8851,26421.0
2021-08-24 10:35:00,115.48,115.63,115.48,115.62,27026.0,105.8943,106.0318,105.8943,106.0227,27026.0
2021-08-24 10:40:00,115.64,115.65,115.52,115.62,32044.0,106.041,106.0502,105.931,106.0227,32044.0
2021-08-24 10:45:00,115.63,115.68,115.58,115.67,21951.0,106.0318,106.0777,105.986,106.0685,21951.0
2021-08-24 10:50:00,115.67,115.69,115.48,115.48,28223.0,106.0685,106.0868,105.8943,105.8943,28223.0
2021-08-24 10:55:00,115.48,115.61,115.46,115.61,15187.0,105.8943,106.0135,105.8759,106.0135,15187.0
2021-08-24 11:00:00,115.6,115.69,115.56,115.64,25535.0,106.0043,106.0868,105.9676,106.041,25535.0
2021-08-24 11:05:00,115.64,115.69,115.64,115.66,19334.0,106.041,106.0868,106.041,106.0593,19334.0
2021-08-24 11:10:00,115.68,115.7,115.64,115.66,18338.0,106.0777,106.096,106.041,106.0593,18338.0
2021-08-24 11:15:00,115.66,115.85,115.65,115.83,20775.0,106.0593,106.2336,106.0502,106.2152,20775.0
2021-08-24 11:20:00,115.84,115.84,115.75,115.77,11697.0,106.2244,106.2244,106.1419,106.1602,11697.0
2021-08-24 11:25:00,115.77,115.78,115.62,115.68,16508.0,106.1602,106.1694,106.0227,106.0777,16508.0
2021-08-24 11:30:00,115.68,115.73,115.65,115.73,14279.0,106.0777,106.1235,106.0502,106.1235,14279.0
2021-08-24 11:35:00,115.73,115.79,115.71,115.74,9997.0,106.1235,106.1785,106.1052,106.1327,9997.0
2021-08-24 11:40:00,115.73,115.75,115.66,115.72,8582.0,106.1235,106.1419,106.0593,106.1144,8582.0
2021-08-24 11:45:00,115.73,115.74,115.64,115.64,13578.0,106.1235,106.1327,106.041,106.041,13578.0
2021-08-24 11:50:00,115.64,115.65,115.56,115.59,7170.0,106.041,106.0502,105.9676,105.9951,7170.0
2021-08-24 11:55:00,115.59,115.59,115.53,115.58,9514.0,105.9951,105.9951,105.9401,105.986,9514.0
2021-08-24 12:00:00,115.58,115.59,115.48,115.5,23506.0,105.986,105.9951,105.8943,105.9126,23506.0
2021-08-24 12:05:00,115.5,115.61,115.49,115.59,14554.0,105.9126,106.0135,105.9034,105.9951,14554.0
2021-08-24 12:10:00,115.59,115.6,115.54,115.55,6085.0,105.9951,106.0043,105.9493,105.9585,6085.0
2021-08-24 12:15:00,115.54,115.58,115.51,115.51,11814.0,105.9493,105.986,105.9218,105.9218,11814.0
2021-08-24 12:20:00,115.51,115.56,115.5,115.56,8729.0,105.9218,105.9676,105.9126,105.9676,8729.0
2021-08-24 12:25:00,115.56,115.58,115.51,115.51,8860.0,105.9676,105.986,105.9218,105.9218,8860.0
2021-08-24 12:30:00,115.52,115.58,115.51,115.57,6507.0,105.931,105.986,105.9218,105.9768,6507.0
2021-08-24 12:35:00,115.58,115.59,115.53,115.57,10220.0,105.986,105.9951,105.9401,105.9768,10220.0
2021-08-24 12:40:00,115.56,115.67,115.55,115.65,6974.0,105.9676,106.0685,105.9585,106.0502,6974.0
2021-08-24 12:45:00,115.65,115.65,115.59,115.6,9586.0,106.0502,106.0502,105.9951,106.0043,9586.0
2021-08-24 12:50:00,115.6,115.64,115.59,115.63,9545.0,106.0043,106.041,105.9951,106.0318,9545.0
2021-08-24 12:55:00,115.63,115.69,115.62,115.65,7472.0,106.0318,106.0868,106.0227,106.0502,7472.0
2021-08-24 13:00:00,115.64,115.66,115.62,115.62,15179.0,106.041,106.0593,106.0227,106.0227,15179.0
2021-08-24 13:05:00,115.63,115.63,115.58,115.58,8607.0,106.0318,106.0318,105.986,105.986,8607.0
2021-08-24 13:10:00,115.57,115.59,115.55,115.58,11808.0,105.9768,105.9951,105.9585,105.986,11808.0
2021-08-24 13:15:00,115.6,115.63,115.59,115.62,5634.0,106.0043,106.0318,105.9951,106.0227,5634.0
2021-08-24 13:20:00,115.62,115.7,115.61,115.65,10696.0,106.0227,106.096,106.0135,106.0502,10696.0
2021-08-24 13:25:00,115.64,115.68,115.63,115.65,7877.0,106.041,106.0777,106.0318,106.0502,7877.0
2021-08-24 13:30:00,115.65,115.68,115.64,115.67,10739.0,106.0502,106.0777,106.041,106.0685,10739.0
2021-08-24 13:35:00,115.67,115.77,115.66,115.75,36516.0,106.0685,106.1602,106.0593,106.1419,36516.0
2021-08-24 13:40:00,115.74,115.79,115.72,115.72,14102.0,106.1327,106.1785,106.1144,106.1144,14102.0
2021-08-24 13:45:00,115.72,115.77,115.72,115.75,6142.0,106.1144,106.1602,106.1144,106.1419,6142.0
2021-08-24 13:50:00,115.75,115.77,115.73,115.76,8244.0,106.1419,106.1602,106.1235,106.151,8244.0
2021-08-24 13:55:00,115.77,115.79,115.71,115.72,16286.0,106.1602,106.1785,106.1052,106.1144,16286.0
2021-08-24 14:00:00,115.72,115.73,115.64,115.65,10233.0,106.1144,106.1235,106.041,106.0502,10233.0
2021-08-24 14:05:00,115.66,115.66,115.58,115.59,19476.0,106.0593,106.0593,105.986,105.9951,19476.0
2021-08-24 14:10:00,115.59,115.63,115.57,115.62,11929.0,105.9951,106.0318,105.9768,106.0227,11929.0
2021-08-24 14:15:00,115.63,115.63,115.54,115.56,10309.0,106.0318,106.0318,105.9493,105.9676,10309.0
2021-08-24 14:20:00,115.57,115.58,115.52,115.52,10127.0,105.9768,105.986,105.931,105.931,10127.0
2021-08-24 14:25:00,115.52,115.55,115.46,115.51,46051.0,105.931,105.9585,105.8759,105.9218,46051.0
2021-08-24 14:30:00,115.52,115.52,115.47,115.52,12538.0,105.931,105.931,105.8851,105.931,12538.0
2021-08-24 14:35:00,115.52,115.54,115.48,115.51,12801.0,105.931,105.9493,105.8943,105.9218,12801.0
2021-08-24 14:40:00,115.51,115.51,115.44,115.46,9576.0,105.9218,105.9218,105.8576,105.8759,9576.0
2021-08-24 14:45:00,115.46,115.48,115.43,115.46,13268.0,105.8759,105.8943,105.8484,105.8759,13268.0
2021-08-24 14:50:00,115.45,115.45,115.4,115.42,7495.0,105.8668,105.8668,105.8209,105.8393,7495.0
2021-08-24 14:55:00,115.42,115.48,115.41,115.42,12724.0,105.8393,105.8943,105.8301,105.8393,12724.0
2021-08-24 15:00:00,115.43,115.47,115.41,115.46,11251.0,105.8484,105.8851,105.8301,105.8759,11251.0
2021-08-24 15:05:00,115.46,115.47,115.32,115.33,21521.0,105.8759,105.8851,105.7476,105.7567,21521.0
2021-08-24 15:10:00,115.33,115.37,115.32,115.34,13052.0,105.7567,105.7934,105.7476,105.7659,13052.0
2021-08-24 15:15:00,115.34,115.39,115.32,115.39,10906.0,105.7659,105.8117,105.7476,105.8117,10906.0
2021-08-24 15:20:00,115.39,115.39,115.34,115.36,21150.0,105.8117,105.8117,105.7659,105.7842,21150.0
2021-08-24 15:25:00,115.36,115.36,115.31,115.31,12554.0,105.7842,105.7842,105.7384,105.7384,12554.0
2021-08-24 15:30:00,115.32,115.32,115.22,115.22,43264.0,105.7476,105.7476,105.6559,105.6559,43264.0
2021-08-24 15:35:00,115.23,115.24,115.16,115.17,28852.0,105.665,105.6742,105.6008,105.61,28852.0
2021-08-24 15:40:00,115.17,115.18,115.07,115.08,30813.0,105.61,105.6192,105.5183,105.5275,30813.0
2021-08-24 15:45:00,115.08,115.12,114.96,115.01,74835.0,105.5275,105.5642,105.4174,105.4633,74835.0
2021-08-24 15:50:00,115.0,115.08,114.94,115.05,101856.0,105.4541,105.5275,105.3991,105.5,101856.0
2021-08-24 15:55:00,115.07,115.11,114.94,115.1,177408.0,105.5183,105.555,105.3991,105.5458,177408.0
2021-08-25 09:30:00,115.51,115.69,115.28,115.32,148506.0,105.9218,106.0868,105.7109,105.7476,148506.0
2021-08-25 09:35:00,115.3,115.41,115.0,115.36,80963.0,105.7292,105.8301,105.4541,105.7842,80963.0
2021-08-25 09:40:00,115.34,115.46,115.17,115.31,23754.0,105.7659,105.8759,105.61,105.7384,23754.0
2021-08-25 09:45:00,115.34,115.89,115.32,115.75,96068.0,105.7659,106.2702,105.7476,106.1419,96068.0
2021-08-25 09:50:00,115.75,115.75,115.46,115.56,54181.0,106.1419,106.1419,105.8759,105.9676,54181.0
2021-08-25 09:55:00,115.58,115.92,115.57,115.87,49707.0,105.986,106.2978,105.9768,106.2519,49707.0
2021-08-25 10:00:00,115.88,115.95,115.74,115.94,56579.0,106.2611,106.3253,106.1327,106.3161,56579.0
2021-08-25 10:05:00,115.94,115.99,115.78,115.79,27386.0,106.3161,106.3619,106.1694,106.1785,27386.0
2021-08-25 10:10:00,115.79,115.83,115.57,115.58,21146.0,106.1785,106.2152,105.9768,105.986,21146.0
2021-08-25 10:15:00,115.59,115.82,115.59,115.72,21988.0,105.9951,106.2061,105.9951,106.1144,21988.0
2021-08-25 10:20:00,115.72,115.84,115.67,115.73,22675.0,106.1144,106.2244,106.0685,106.1235,22675.0
2021-08-25 10:25:00,115.72,115.74,115.6,115.65,28694.0,106.1144,106.1327,106.0043,106.0502,28694.0
2021-08-25 10:30:00,115.64,115.64,115.46,115.56,26894.0,106.041,106.041,105.8759,105.9676,26894.0
2021-08-25 10:35:00,115.57,115.69,115.52,115.66,17133.0,105.9768,106.0868,105.931,106.0593,17133.0
2021-08-25 10:40:00,115.67,115.76,115.6,115.71,20227.0,106.0685,106.151,106.0043,106.1052,20227.0
2021-08-25 10:45:00,115.7,115.78,115.68,115.73,15267.0,106.096,106.1694,106.0777,106.1235,15267.0
2021-08-25 10:50:00,115.72,115.78,115.69,115.71,14530.0,106.1144,106.1694,106.0868,106.1052,14530.0
2021-08-25 10:55:00,115.72,115.77,115.64,115.69,17402.0,106.1144,106.1602,106.041,106.0868,17402.0
2021-08-25 11:00:00,115.7,115.72,115.65,115.71,17669.0,106.096,106.1144,106.0502,106.1052,17669.0
2021-08-25 11:05:00,115.71,115.85,115.69,115.8,19725.0,106.1052,106.2336,106.0868,106.1877,19725.0
2021-08-25 11:10:00,115.79,115.8,115.73,115.76,7608.0,106.1785,106.1877,106.1235,106.151,7608.0
2021-08-25 11:15:00,115.77,115.77,115.52,115.56,19710.0,106.1602,106.1602,105.931,105.9676,19710.0
2021-08-25 11:20:00,115.56,115.56,115.48,115.51,23422.0,105.9676,105.9676,105.8943,105.9218,23422.0
2021-08-25 11:25:00,115.51,115.65,115.51,115.65,32728.0,105.9218,106.0502,105.9218,106.0502,32728.0
2021-08-25 11:30:00,115.68,115.77,115.65,115.73,52643.0,106.0777,106.1602,106.0502,106.1235,52643.0
2021-08-25 11:35:00,115.73,115.81,115.71,115.72,36173.0,106.1235,106.1969,106.1052,106.1144,36173.0
2021-08-25 11:40:00,115.71,115.75,115.66,115.67,26485.0,106.1052,106.1419,106.0593,106.0685,26485.0
2021-08-25 11:45:00,115.66,115.71,115.66,115.69,9754.0,106.0593,106.1052,106.0593,106.0868,9754.0
2021-08-25 11:50:00,115.69,115.69,115.6,115.62,16275.0,106.0868,106.0868,106.0043,106.0227,16275.0
2021-08-25 11:55:00,115.62,115.63,115.54,115.55,15479.0,106.0227,106.0318,105.9493,105.9585,15479.0
2021-08-25 12:00:00,115.57,115.61,115.49,115.59,23143.0,105.9768,106.0135,105.9034,105.9951,23143.0
2021-08-25 12:05:00,115.58,115.59,115.5,115.58,39159.0,105.986,105.9951,105.9126,105.986,39159.0
2021-08-25 12:10:00,115.58,115.64,115.57,115.57,10283.0,105.986,106.041,105.9768,105.9768,10283.0
2021-08-25 12:15:00,115.57,115.58,115.52,115.53,16827.0,105.9768,105.986,105.931,105.9401,16827.0
2021-08-25 12:20:00,115.54,115.65,115.53,115.62,7653.0,105.9493,106.0502,105.9401,106.0227,7653.0
2021-08-25 12:25:00,115.64,115.67,115.6,115.6,7310.0,106.041,106.0685,106.0043,106.0043,7310.0
2021-08-25 12:30:00,115.59,115.61,115.54,115.55,7374.0,105.9951,106.0135,105.9493,105.9585,7374.0
2021-08-25 12:35:00,115.55,115.58,115.51,115.56,10594.0,105.9585,105.986,105.9218,105.9676,10594.0
2021-08-25 12:40:00,115.56,115.56,115.46,115.47,14921.0,105.9676,105.9676,105.8759,105.8851,14921.0
2021-08-25 12:45:00,115.47,115.52,115.45,115.47,7550.0,105.8851,105.931,105.8668,105.8851,7550.0
2021-08-25 12:50:00,115.47,115.49,115.43,115.46,15963.0,105.8851,105.9034,105.8484,105.8759,15963.0
2021-08-25 12:55:00,115.47,115.49,115.41,115.43,13790.0,105.8851,105.9034,105.8301,105.8484,13790.0
2021-08-25 13:00:00,115.42,115.42,115.3,115.37,22260.0,105.8393,105.8393,105.7292,105.7934,22260.0
2021-08-25 13:05:00,115.37,115.37,115.29,115.35,14822.0,105.7934,105.7934,105.72,105.7751,14822.0
2021-08-25 13:10:00,115.34,115.34,115.29,115.31,9003.0,105.7659,105.7659,105.72,105.7384,9003.0
2021-08-25 13:15:00,115.34,115.37,115.29,115.29,14824.0,105.7659,105.7934,105.72,105.72,14824.0
2021-08-25 13:20:00,115.29,115.3,115.22,115.25,13950.0,105.72,105.7292,105.6559,105.6834,13950.0
2021-08-25 13:25:00,115.23,115.25,115.11,115.13,26610.0,105.665,105.6834,105.555,105.5733,26610.0
2021-08-25 13:30:00,115.14,115.25,115.13,115.21,38304.0,105.5825,105.6834,105.5733,105.6467,38304.0
2021-08-25 13:35:00,115.21,115.23,115.19,115.22,11345.0,105.6467,105.665,105.6283,105.6559,11345.0
2021-08-25 13:40:00,115.21,115.23,115.17,115.22,15158.0,105.6467,105.665,105.61,105.6559,15158.0
2021-08-25 13:45:00,115.21,115.24,115.17,115.19,12617.0,105.6467,105.6742,105.61,105.6283,12617.0
2021-08-25 13:50:00,115.2,115.22,115.16,115.17,14420.0,105.6375,105.6559,105.6008,105.61,14420.0
2021-08-25 13:55:00,115.17,115.28,115.16,115.25,12347.0,105.61,105.7109,105.6008,105.6834,12347.0
2021-08-25 14:00:00,115.27,115.33,115.23,115.31,14015.0,105.7017,105.7567,105.665,105.7384,14015.0
2021-08-25 14:05:00,115.31,115.43,115.31,115.42,45758.0,105.7384,105.8484,105.7384,105.8393,45758.0
2021-08-25 14:10:00,115.4,115.42,115.33,115.42,6931.0,105.8209,105.8393,105.7567,105.8393,6931.0
2021-08-25 14:15:00,115.43,115.45,115.37,115.43,23224.0,105.8484,105.8668,105.7934,105.8484,23224.0
2021-08-25 14:20:00,115.44,115.51,115.41,115.47,16973.0,105.8576,105.9218,105.8301,105.8851,16973.0
2021-08-25 14:25:00,115.47,115.53,115.45,115.49,10662.0,105.8851,105.9401,105.8668,105.9034,10662.0
2021-08-25 14:30:00,115.5,115.53,115.48,115.5,13145.0,105.9126,105.9401,105.8943,105.9126,13145.0
2021-08-25 14:35:00,115.5,115.52,115.47,115.48,11485.0,105.9126,105.931,105.8851,105.8943,11485.0
2021-08-25 14:40:00,115.49,115.6,115.49,115.56,15005.0,105.9034,106.0043,105.9034,105.9676,15005.0
2021-08-25 14:45:00,115.58,115.58,115.46,115.48,20178.0,105.986,105.986,105.8759,105.8943,20178.0
2021-08-25 14:50:00,115.48,115.57,115.48,115.5,28212.0,105.8943,105.9768,105.8943,105.9126,28212.0
2021-08-25 14:55:00,115.5,115.55,115.48,115.53,12401.0,105.9126,105.9585,105.8943,105.9401,12401.0
2021-08-25 15:00:00,115.52,115.55,115.5,115.51,13458.0,105.931,105.9585,105.9126,105.9218,13458.0
2021-08-25 15:05:00,115.51,115.56,115.5,115.53,12498.0,105.9218,105.9676,105.9126,105.9401,12498.0
2021-08-25 15:10:00,115.53,115.56,115.44,115.44,16801.0,105.9401,105.9676,105.8576,105.8576,16801.0
2021-08-25 15:15:00,115.44,115.51,115.41,115.5,13486.0,105.8576,105.9218,105.8301,105.9126,13486.0
2021-08-25 15:20:00,115.5,115.67,115.48,115.63,34685.0,105.9126,106.0685,105.8943,106.0318,34685.0
2021-08-25 15:25:00,115.65,115.72,115.61,115.72,29056.0,106.0502,106.1144,106.0135,106.1144,29056.0
2021-08-25 15:30:00,115.73,115.77,115.71,115.76,27948.0,106.1235,106.1602,106.1052,106.151,27948.0
2021-08-25 15:35:00,115.76,115.78,115.65,115.66,31094.0,106.151,106.1694,106.0502,106.0593,31094.0
2021-08-25 15:40:00,115.66,115.73,115.63,115.7,22122.0,106.0593,106.1235,106.0318,106.096,22122.0
2021-08-25 15:45:00,115.69,115.72,115.62,115.71,43575.0,106.0868,106.1144,106.0227,106.1052,43575.0
2021-08-25 15:50:00,115.72,115.73,115.58,115.67,77592.0,106.1144,106.1235,105.986,106.0685,77592.0
2021-08-25 15:55:00,115.67,115.69,115.52,115.57,136985.0,106.0685,106.0868,105.931,105.9768,136985.0
2021-08-26 09:30:00,115.62,115.77,115.14,115.23,124861.0,106.0227,106.1602,105.5825,105.665,124861.0
2021-08-26 09:35:00,115.23,115.27,114.71,114.71,70284.0,105.665,105.7017,105.1882,105.1882,70284.0
2021-08-26 09:40:00,114.72,115.05,114.67,114.84,31644.0,105.1974,105.5,105.1515,105.3074,31644.0
2021-08-26 09:45:00,114.82,115.12,114.75,115.07,41531.0,105.2891,105.5642,105.2249,105.5183,41531.0
2021-08-26 09:50:00,115.07,115.1,114.92,115.03,33825.0,105.5183,105.5458,105.3808,105.4816,33825.0
2021-08-26 09:55:00,115.02,115.18,115.01,115.11,18145.0,105.4725,105.6192,105.4633,105.555,18145.0
2021-08-26 10:00:00,115.09,115.18,114.98,115.04,26964.0,105.5367,105.6192,105.4358,105.4908,26964.0
2021-08-26 10:05:00,115.03,115.23,114.97,115.2,33877.0,105.4816,105.665,105.4266,105.6375,33877.0
2021-08-26 10:10:00,115.19,115.39,115.17,115.3,26005.0,105.6283,105.8117,105.61,105.7292,26005.0
2021-08-26 10:15:00,115.29,115.32,115.05,115.14,47389.0,105.72,105.7476,105.5,105.5825,47389.0
2021-08-26 10:20:00,115.15,115.16,115.01,115.02,28760.0,105.5917,105.6008,105.4633,105.4725,28760.0
2021-08-26 10:25:00,115.02,115.08,114.74,115.01,94069.0,105.4725,105.5275,105.2157,105.4633,94069.0
2021-08-26 10:30:00,115.03,115.14,114.98,115.02,26155.0,105.4816,105.5825,105.4358,105.4725,26155.0
2021-08-26 10:35:00,115.03,115.14,115.02,115.06,11519.0,105.4816,105.5825,105.4725,105.5091,11519.0
2021-08-26 10:40:00,115.07,115.1,114.94,115.03,41121.0,105.5183,105.5458,105.3991,105.4816,41121.0
2021-08-26 10:45:00,115.02,115.1,114.9,114.93,35222.0,105.4725,105.5458,105.3624,105.3899,35222.0
2021-08-26 10:50:00,114.93,115.03,114.85,114.92,27082.0,105.3899,105.4816,105.3166,105.3808,27082.0
2021-08-26 10:55:00,114.93,115.06,114.9,114.99,10911.0,105.3899,105.5091,105.3624,105.445,10911.0
2021-08-26 11:00:00,114.95,114.95,114.73,114.84,26644.0,105.4083,105.4083,105.2065,105.3074,26644.0
2021-08-26 11:05:00,114.82,115.01,114.74,114.96,12578.0,105.2891,105.4633,105.2157,105.4174,12578.0
2021-08-26 11:10:00,114.97,115.1,114.97,115.07,21062.0,105.4266,105.5458,105.4266,105.5183,21062.0
2021-08-26 11:15:00,115.08,115.26,115.08,115.11,25043.0,105.5275,105.6925,105.5275,105.555,25043.0
2021-08-26 11:20:00,115.11,115.15,114.92,114.92,27510.0,105.555,105.5917,105.3808,105.3808,27510.0
2021-08-26 11:25:00,114.93,114.95,114.86,114.88,56876.0,105.3899,105.4083,105.3257,105.3441,56876.0
2021-08-26 11:30:00,114.89,114.99,114.82,114.96,23849.0,105.3533,105.445,105.2891,105.4174,23849.0
2021-08-26 11:35:00,114.97,115.13,114.91,115.07,16661.0,105.4266,105.5733,105.3716,105.5183,16661.0
2021-08-26 11:40:00,115.08,115.12,114.94,114.95,19396.0,105.5275,105.5642,105.3991,105.4083,19396.0
2021-08-26 11:45:00,114.95,114.96,114.85,114.86,12272.0,105.4083,105.4174,105.3166,105.3257,12272.0
2021-08-26 11:50:00,114.87,114.87,114.77,114.79,25399.0,105.3349,105.3349,105.2432,105.2616,25399.0
2021-08-26 11:55:00,114.78,114.89,114.78,114.79,30274.0,105.2524,105.3533,105.2524,105.2616,30274.0
2021-08-26 12:00:00,114.79,114.86,114.78,114.82,40636.0,105.2616,105.3257,105.2524,105.2891,40636.0
2021-08-26 12:05:00,114.83,114.87,114.79,114.81,29458.0,105.2982,105.3349,105.2616,105.2799,29458.0
2021-08-26 12:10:00,114.83,114.93,114.77,114.77,47332.0,105.2982,105.3899,105.2432,105.2432,47332.0
2021-08-26 12:15:00,114.79,114.79,114.56,114.58,59638.0,105.2616,105.2616,105.0506,105.069,59638.0
2021-08-26 12:20:00,114.57,114.67,114.55,114.59,52358.0,105.0598,105.1515,105.0415,105.0782,52358.0
2021-08-26 12:25:00,114.6,114.6,114.46,114.49,43216.0,105.0873,105.0873,104.9589,104.9865,43216.0
2021-08-26 12:30:00,114.48,114.58,114.43,114.58,26329.0,104.9773,105.069,104.9314,105.069,26329.0
2021-08-26 12:35:00,114.57,114.59,114.51,114.52,22580.0,105.0598,105.0782,105.0048,105.014,22580.0
2021-08-26 12:40:00,114.52,114.55,114.47,114.48,28818.0,105.014,105.0415,104.9681,104.9773,28818.0
2021-08-26 12:45:00,114.49,114.49,114.4,114.42,18344.0,104.9865,104.9865,104.9039,104.9223,18344.0
2021-08-26 12:50:00,114.42,114.45,114.28,114.3,80015.0,104.9223,104.9498,104.7939,104.8122,80015.0
2021-08-26 12:55:00,114.29,114.33,114.11,114.12,40860.0,104.8031,104.8397,104.638,104.6472,40860.0
2021-08-26 13:00:00,114.13,114.21,114.12,114.19,20846.0,104.6563,104.7297,104.6472,104.7114,20846.0
2021-08-26 13:05:00,114.19,114.26,114.17,114.21,22017.0,104.7114,104.7755,104.693,104.7297,22017.0
2021-08-26 13:10:00,114.21,114.27,114.2,114.24,15571.0,104.7297,104.7847,104.7205,104.7572,15571.0
2021-08-26 13:15:00,114.23,114.29,114.18,114.2,31354.0,104.748,104.8031,104.7022,104.7205,31354.0
2021-08-26 13:20:00,114.2,114.23,114.09,114.11,44310.0,104.7205,104.748,104.6197,104.638,44310.0
2021-08-26 13:25:00,114.1,114.2,114.08,114.17,19598.0,104.6288,104.7205,104.6105,104.693,19598.0
2021-08-26 13:30:00,114.17,114.31,114.17,114.29,18786.0,104.693,104.8214,104.693,104.8031,18786.0
2021-08-26 13:35:00,114.29,114.34,114.24,114.33,13654.0,104.8031,104.8489,104.7572,104.8397,13654.0
2021-08-26 13:40:00,114.33,114.41,114.28,114.29,19515.0,104.8397,104.9131,104.7939,104.8031,19515.0
2021-08-26 13:45:00,114.29,114.31,114.26,114.29,9649.0,104.8031,104.8214,104.7755,104.8031,9649.0
2021-08-26 13:50:00,114.29,114.3,114.26,114.27,14979.0,104.8031,104.8122,104.7755,104.7847,14979.0
2021-08-26 13:55:00,114.28,114.29,114.19,114.19,24674.0,104.7939,104.8031,104.7114,104.7114,24674.0
2021-08-26 14:00:00,114.18,114.25,114.15,114.18,23438.0,104.7022,104.7664,104.6747,104.7022,23438.0
2021-08-26 14:05:00,114.18,114.19,114.1,114.12,13236.0,104.7022,104.7114,104.6288,104.6472,13236.0
2021-08-26 14:10:00,114.11,114.17,114.11,114.17,16147.0,104.638,104.693,104.638,104.693,16147.0
2021-08-26 14:15:00,114.15,114.21,114.13,114.14,19516.0,104.6747,104.7297,104.6563,104.6655,19516.0
2021-08-26 14:20:00,114.13,114.21,114.08,114.11,27773.0,104.6563,104.7297,104.6105,104.638,27773.0
2021-08-26 14:25:00,114.11,114.14,114.06,114.08,21958.0,104.638,104.6655,104.5921,104.6105,21958.0
2021-08-26 14:30:00,114.08,114.14,113.98,114.03,70375.0,104.6105,104.6655,104.5188,104.5646,70375.0
2021-08-26 14:35:00,114.03,114.05,113.89,114.0,68510.0,104.5646,104.583,104.4363,104.5371,68510.0
2021-08-26 14:40:00,113.99,114.08,113.96,114.03,42196.0,104.528,104.6105,104.5004,104.5646,42196.0
2021-08-26 14:45:00,114.03,114.08,113.96,113.97,36462.0,104.5646,104.6105,104.5004,104.5096,36462.0
2021-08-26 14:50:00,113.97,114.04,113.97,114.02,21019.0,104.5096,104.5738,104.5096,104.5555,21019.0
2021-08-26 14:55:00,114.03,114.06,113.96,113.99,24257.0,104.5646,104.5921,104.5004,104.528,24257.0
2021-08-26 15:00:00,113.98,113.99,113.87,113.95,38274.0,104.5188,104.528,104.4179,104.4913,38274.0
2021-08-26 15:05:00,113.97,113.98,113.86,113.9,24731.0,104.5096,104.5188,104.4088,104.4454,24731.0
2021-08-26 15:10:00,113.91,113.93,113.86,113.91,24069.0,104.4546,104.4729,104.4088,104.4546,24069.0
2021-08-26 15:15:00,113.91,114.1,113.91,114.08,24733.0,104.4546,104.6288,104.4546,104.6105,24733.0
2021-08-26 15:20:00,114.09,114.12,114.04,114.1,19939.0,104.6197,104.6472,104.5738,104.6288,19939.0
2021-08-26 15:25:00,114.09,114.12,114.02,114.11,22482.0,104.6197,104.6472,104.5555,104.638,22482.0
2021-08-26 15:30:00,114.12,114.18,114.08,114.15,27803.0,104.6472,104.7022,104.6105,104.6747,27803.0
2021-08-26 15:35:00,114.15,114.22,114.05,114.07,35070.0,104.6747,104.7389,104.583,104.6013,35070.0
2021-08-26 15:40:00,114.08,114.18,114.08,114.14,47319.0,104.6105,104.7022,104.6105,104.6655,47319.0
2021-08-26 15:45:00,114.13,114.22,114.04,114.21,82799.0,104.6563,104.7389,104.5738,104.7297,82799.0
2021-08-26 15:50:00,114.21,114.5,114.17,114.39,181933.0,104.7297,104.9956,104.693,104.8948,181933.0
2021-08-26 15:55:00,114.39,114.51,114.26,114.32,329843.0,104.8948,105.0048,104.7755,104.8306,329843.0
2021-08-27 09:30:00,114.61,114.77,114.36,114.55,135344.0,105.0965,105.2432,104.8672,105.0415,135344.0
2021-08-27 09:35:00,114.5,114.68,114.36,114.43,42202.0,104.9956,105.1607,104.8672,104.9314,42202.0
2021-08-27 09:40:00,114.39,114.49,114.29,114.31,24547.0,104.8948,104.9865,104.8031,104.8214,24547.0
2021-08-27 09:45:00,114.31,114.52,114.28,114.41,52521.0,104.8214,105.014,104.7939,104.9131,52521.0
2021-08-27 09:50:00,114.41,114.55,114.31,114.31,32832.0,104.9131,105.0415,104.8214,104.8214,32832.0
2021-08-27 09:55:00,114.32,114.41,114.19,114.38,100283.0,104.8306,104.9131,104.7114,104.8856,100283.0
2021-08-27 10:00:00,114.37,114.85,114.18,114.82,88195.0,104.8764,105.3166,104.7022,105.2891,88195.0
2021-08-27 10:05:00,114.83,115.08,114.75,114.9,43124.0,105.2982,105.5275,105.2249,105.3624,43124.0
2021-08-27 10:10:00,114.89,115.13,114.89,115.12,38401.0,105.3533,105.5733,105.3533,105.5642,38401.0
2021-08-27 10:15:00,115.15,115.33,115.04,115.06,56552.0,105.5917,105.7567,105.4908,105.5091,56552.0
2021-08-27 10:20:00,115.05,115.19,115.03,115.08,32570.0,105.5,105.6283,105.4816,105.5275,32570.0
2021-08-27 10:25:00,115.09,115.09,114.95,115.05,21967.0,105.5367,105.5367,105.4083,105.5,21967.0
2021-08-27 10:30:00,115.05,115.1,114.97,115.02,25514.0,105.5,105.5458,105.4266,105.4725,25514.0
2021-08-27 10:35:00,115.0,115.06,114.95,115.01,33619.0,105.4541,105.5091,105.4083,105.4633,33619.0
2021-08-27 10:40:00,115.02,115.03,114.85,114.86,24060.0,105.4725,105.4816,105.3166,105.3257,24060.0
2021-08-27 10:45:00,114.89,115.09,114.87,115.09,26301.0,105.3533,105.5367,105.3349,105.5367,26301.0
2021-08-27 10:50:00,115.09,115.15,115.05,115.07,21174.0,105.5367,105.5917,105.5,105.5183,21174.0
2021-08-27 10:55:00,115.09,115.25,115.08,115.14,30735.0,105.5367,105.6834,105.5275,105.5825,30735.0
2021-08-27 11:00:00,115.15,115.29,115.14,115.22,32696.0,105.5917,105.72,105.5825,105.6559,32696.0
2021-08-27 11:05:00,115.23,115.24,115.12,115.13,33025.0,105.665,105.6742,105.5642,105.5733,33025.0
2021-08-27 11:10:00,115.15,115.23,115.08,115.11,23586.0,105.5917,105.665,105.5275,105.555,23586.0
2021-08-27 11:15:00,115.11,115.16,115.06,115.08,31266.0,105.555,105.6008,105.5091,105.5275,31266.0
2021-08-27 11:20:00,115.08,115.16,115.05,115.07,26635.0,105.5275,105.6008,105.5,105.5183,26635.0
2021-08-27 11:25:00,115.08,115.14,115.02,115.04,25084.0,105.5275,105.5825,105.4725,105.4908,25084.0
2021-08-27 11:30:00,115.05,115.09,115.0,115.07,22088.0,105.5,105.5367,105.4541,105.5183,22088.0
2021-08-27 11:35:00,115.07,115.18,115.05,115.18,24292.0,105.5183,105.6192,105.5,105.6192,24292.0
2021-08-27 11:40:00,115.18,115.25,115.12,115.24,11830.0,105.6192,105.6834,105.5642,105.6742,11830.0
2021-08-27 11:45:00,115.24,115.33,115.19,115.33,24062.0,105.6742,105.7567,105.6283,105.7567,24062.0
2021-08-27 11:50:00,115.33,115.37,115.23,115.29,19104.0,105.7567,105.7934,105.665,105.72,19104.0
2021-08-27 11:55:00,115.29,115.39,115.28,115.34,14138.0,105.72,105.8117,105.7109,105.7659,14138.0
2021-08-27 12:00:00,115.35,115.39,115.29,115.33,13492.0,105.7751,105.8117,105.72,105.7567,13492.0
2021-08-27 12:05:00,115.33,115.39,115.33,115.37,9852.0,105.7567,105.8117,105.7567,105.7934,9852.0
2021-08-27 12:10:00,115.38,115.38,115.3,115.33,14898.0,105.8026,105.8026,105.7292,105.7567,14898.0
2021-08-27 12:15:00,115.33,115.34,115.2,115.22,16121.0,105.7567,105.7659,105.6375,105.6559,16121.0
2021-08-27 12:20:00,115.22,115.31,115.2,115.3,11545.0,105.6559,105.7384,105.6375,105.7292,11545.0
2021-08-27 12:25:00,115.3,115.38,115.26,115.37,20532.0,105.7292,105.8026,105.6925,105.7934,20532.0
2021-08-27 12:30:00,115.37,115.38,115.31,115.34,10907.0,105.7934,105.8026,105.7384,105.7659,10907.0
2021-08-27 12:35:00,115.35,115.38,115.31,115.34,13415.0,105.7751,105.8026,105.7384,105.7659,13415.0
2021-08-27 12:40:00,115.35,115.36,115.29,115.31,8962.0,105.7751,105.7842,105.72,105.7384,8962.0
2021-08-27 12:45:00,115.31,115.33,115.28,115.28,7145.0,105.7384,105.7567,105.7109,105.7109,7145.0
2021-08-27 12:50:00,115.29,115.32,115.22,115.24,13482.0,105.72,105.7476,105.6559,105.6742,13482.0
2021-08-27 12:55:00,115.25,115.3,115.24,115.25,16806.0,105.6834,105.7292,105.6742,105.6834,16806.0
2021-08-27 13:00:00,115.25,115.31,115.21,115.23,12134.0,105.6834,105.7384,105.6467,105.665,12134.0
2021-08-27 13:05:00,115.23,115.26,115.19,115.22,33281.0,105.665,105.6925,105.6283,105.6559,33281.0
2021-08-27 13:10:00,115.23,115.26,115.22,115.26,26817.0,105.665,105.6925,105.6559,105.6925,26817.0
2021-08-27 13:15:00,115.26,115.26,115.2,115.21,10527.0,105.6925,105.6925,105.6375,105.6467,10527.0
2021-08-27 13:20:00,115.21,115.32,115.21,115.32,15295.0,105.6467,105.7476,105.6467,105.7476,15295.0
2021-08-27 13:25:00,115.32,115.33,115.29,115.29,16300.0,105.7476,105.7567,105.72,105.72,16300.0
2021-08-27 13:30:00,115.29,115.31,115.25,115.26,20228.0,105.72,105.7384,105.6834,105.6925,20228.0
2021-08-27 13:35:00,115.26,115.3,115.25,115.27,10615.0,105.6925,105.7292,105.6834,105.7017,10615.0
2021-08-27 13:40:00,115.27,115.28,115.21,115.25,19498.0,105.7017,105.7109,105.6467,105.6834,19498.0
2021-08-27 13:45:00,115.24,115.28,115.23,115.23,7493.0,105.6742,105.7109,105.665,105.665,7493.0
2021-08-27 13:50:00,115.24,115.24,115.13,115.16,29256.0,105.6742,105.6742,105.5733,105.6008,29256.0
2021-08-27 13:55:00,115.16,115.22,115.12,115.22,21248.0,105.6008,105.6559,105.5642,105.6559,21248.0
2021-08-27 14:00:00,115.2,115.2,115.12,115.13,11739.0,105.6375,105.6375,105.5642,105.5733,11739.0
2021-08-27 14:05:00,115.14,115.16,115.08,115.1,17764.0,105.5825,105.6008,105.5275,105.5458,17764.0
2021-08-27 14:10:00,115.09,115.12,115.08,115.11,17177.0,105.5367,105.5642,105.5275,105.555,17177.0
2021-08-27 14:15:00,115.11,115.14,115.08,115.14,16804.0,105.555,105.5825,105.5275,105.5825,16804.0
2021-08-27 14:20:00,115.15,115.16,115.1,115.11,8839.0,105.5917,105.6008,105.5458,105.555,8839.0
2021-08-27 14:25:00,115.11,115.2,115.1,115.14,26462.0,105.555,105.6375,105.5458,105.5825,26462.0
2021-08-27 14:30:00,115.15,115.22,115.12,115.22,16283.0,105.5917,105.6559,105.5642,105.6559,16283.0
2021-08-27 14:35:00,115.24,115.26,115.16,115.17,32931.0,105.6742,105.6925,105.6008,105.61,32931.0
2021-08-27 14:40:00,115.18,115.25,115.15,115.23,19512.0,105.6192,105.6834,105.5917,105.665,19512.0
2021-08-27 14:45:00,115.24,115.25,115.17,115.2,18040.0,105.6742,105.6834,105.61,105.6375,18040.0
2021-08-27 14:50:00,115.21,115.25,115.19,115.23,14624.0,105.6467,105.6834,105.6283,105.665,14624.0
2021-08-27 14:55:00,115.23,115.26,115.22,115.23,32196.0,105.665,105.6925,105.6559,105.665,32196.0
2021-08-27 15:00:00,115.23,115.26,115.21,115.25,26138.0,105.665,105.6925,105.6467,105.6834,26138.0
2021-08-27 15:05:00,115.24,115.32,115.22,115.32,22488.0,105.6742,105.7476,105.6559,105.7476,22488.0
2021-08-27 15:10:00,115.31,115.32,115.24,115.27,24934.0,105.7384,105.7476,105.6742,105.7017,24934.0
2021-08-27 15:15:00,115.27,115.31,115.26,115.27,20076.0,105.7017,105.7384,105.6925,105.7017,20076.0
2021-08-27 15:20:00,115.27,115.33,115.26,115.3,16317.0,105.7017,105.7567,105.6925,105.7292,16317.0
2021-08-27 15:25:00,115.3,115.3,115.2,115.25,56921.0,105.7292,105.7292,105.6375,105.6834,56921.0
2021-08-27 15:30:00,115.25,115.25,115.15,115.19,30964.0,105.6834,105.6834,105.5917,105.6283,30964.0
2021-08-27 15:35:00,115.19,115.19,115.08,115.12,62933.0,105.6283,105.6283,105.5275,105.5642,62933.0
2021-08-27 15:40:00,115.12,115.14,115.07,115.12,131937.0,105.5642,105.5825,105.5183,105.5642,131937.0
2021-08-27 15:45:00,115.11,115.2,115.11,115.13,70521.0,105.555,105.6375,105.555,105.5733,70521.0
2021-08-27 15:50:00,115.14,115.23,115.08,115.16,94158.0,105.5825,105.665,105.5275,105.6008,94158.0
2021-08-27 15:55:00,115.15,115.2,115.1,115.13,142175.0,105.5917,105.6375,105.5458,105.5733,142175.0
2021-08-30 09:30:00,115.61,115.68,115.07,115.08,154220.0,106.0135,106.0777,105.5183,105.5275,154220.0
2021-08-30 09:35:00,115.09,115.38,115.06,115.28,63993.0,105.5367,105.8026,105.5091,105.7109,63993.0
2021-08-30 09:40:00,115.3,115.36,115.24,115.27,47381.0,105.7292,105.7842,105.6742,105.7017,47381.0
2021-08-30 09:45:00,115.29,115.3,114.63,114.66,86130.0,105.72,105.7292,105.1148,105.1423,86130.0
2021-08-30 09:50:00,114.66,115.06,114.66,114.98,35004.0,105.1423,105.5091,105.1423,105.4358,35004.0
2021-08-30 09:55:00,115.01,115.15,115.0,115.09,17544.0,105.4633,105.5917,105.4541,105.5367,17544.0
2021-08-30 10:00:00,115.09,115.2,115.0,115.15,18726.0,105.5367,105.6375,105.4541,105.5917,18726.0
2021-08-30 10:05:00,115.16,115.17,115.01,115.03,24896.0,105.6008,105.61,105.4633,105.4816,24896.0
2021-08-30 10:10:00,115.03,115.13,115.0,115.1,20864.0,105.4816,105.5733,105.4541,105.5458,20864.0
2021-08-30 10:15:00,115.11,115.19,115.09,115.14,15167.0,105.555,105.6283,105.5367,105.5825,15167.0
2021-08-30 10:20:00,115.14,115.31,115.1,115.19,22213.0,105.5825,105.7384,105.5458,105.6283,22213.0
2021-08-30 10:25:00,115.19,115.32,115.15,115.31,24675.0,105.6283,105.7476,105.5917,105.7384,24675.0
2021-08-30 10:30:00,115.32,115.32,115.22,115.31,19299.0,105.7476,105.7476,105.6559,105.7384,19299.0
2021-08-30 10:35:00,115.3,115.6,115.28,115.58,55049.0,105.7292,106.0043,105.7109,105.986,55049.0
2021-08-30 10:40:00,115.57,115.6,115.54,115.59,13547.0,105.9768,106.0043,105.9493,105.9951,13547.0
2021-08-30 10:45:00,115.6,115.69,115.48,115.48,24758.0,106.0043,106.0868,105.8943,105.8943,24758.0
2021-08-30 10:50:00,115.47,115.52,115.41,115.5,19918.0,105.8851,105.931,105.8301,105.9126,19918.0
2021-08-30 10:55:00,115.51,115.63,115.48,115.63,20168.0,105.9218,106.0318,105.8943,106.0318,20168.0
2021-08-30 11:00:00,115.62,115.67,115.59,115.67,20985.0,106.0227,106.0685,105.9951,106.0685,20985.0
2021-08-30 11:05:00,115.67,115.75,115.61,115.68,14808.0,106.0685,106.1419,106.0135,106.0777,14808.0
2021-08-30 11:10:00,115.69,115.73,115.63,115.73,38213.0,106.0868,106.1235,106.0318,106.1235,38213.0
2021-08-30 11:15:00,115.73,115.79,115.61,115.67,23606.0,106.1235,106.1785,106.0135,106.0685,23606.0
2021-08-30 11:20:00,115.66,115.67,115.54,115.54,14302.0,106.0593,106.0685,105.9493,105.9493,14302.0
2021-08-30 11:25:00,115.53,115.53,115.45,115.47,11442.0,105.9401,105.9401,105.8668,105.8851,11442.0
2021-08-30 11:30:00,115.48,115.5,115.43,115.45,14703.0,105.8943,105.9126,105.8484,105.8668,14703.0
2021-08-30 11:35:00,115.45,115.55,115.44,115.5,8960.0,105.8668,105.9585,105.8576,105.9126,8960.0
2021-08-30 11:40:00,115.49,115.56,115.39,115.54,16020.0,105.9034,105.9676,105.8117,105.9493,16020.0
2021-08-30 11:45:00,115.53,115.57,115.49,115.54,14740.0,105.9401,105.9768,105.9034,105.9493,14740.0
2021-08-30 11:50:00,115.54,115.63,115.54,115.6,11304.0,105.9493,106.0318,105.9493,106.0043,11304.0
2021-08-30 11:55:00,115.59,115.65,115.54,115.55,9747.0,105.9951,106.0502,105.9493,105.9585,9747.0
2021-08-30 12:00:00,115.55,115.58,115.45,115.48,14786.0,105.9585,105.986,105.8668,105.8943,14786.0
2021-08-30 12:05:00,115.47,115.49,115.44,115.48,10474.0,105.8851,105.9034,105.8576,105.8943,10474.0
2021-08-30 12:10:00,115.49,115.52,115.44,115.51,14438.0,105.9034,105.931,105.8576,105.9218,14438.0
2021-08-30 12:15:00,115.5,115.58,115.5,115.5,36081.0,105.9126,105.986,105.9126,105.9126,36081.0
2021-08-30 12:20:00,115.5,115.55,115.43,115.46,18486.0,105.9126,105.9585,105.8484,105.8759,18486.0
2021-08-30 12:25:00,115.47,115.5,115.45,115.49,15822.0,105.8851,105.9126,105.8668,105.9034,15822.0
2021-08-30 12:30:00,115.49,115.59,115.48,115.57,14190.0,105.9034,105.9951,105.8943,105.9768,14190.0
2021-08-30 12:35:00,115.57,115.63,115.56,115.62,9254.0,105.9768,106.0318,105.9676,106.0227,9254.0
2021-08-30 12:40:00,115.63,115.64,115.58,115.59,7680.0,106.0318,106.041,105.986,105.9951,7680.0
2021-08-30 12:45:00,115.6,115.62,115.54,115.54,7306.0,106.0043,106.0227,105.9493,105.9493,7306.0
2021-08-30 12:50:00,115.55,115.6,115.54,115.59,7128.0,105.9585,106.0043,105.9493,105.9951,7128.0
2021-08-30 12:55:00,115.58,115.61,115.56,115.61,4632.0,105.986,106.0135,105.9676,106.0135,4632.0
2021-08-30 13:00:00,115.6,115.61,115.53,115.6,11346.0,106.0043,106.0135,105.9401,106.0043,11346.0
2021-08-30 13:05:00,115.58,115.61,115.55,115.55,6483.0,105.986,106.0135,105.9585,105.9585,6483.0
2021-08-30 13:10:00,115.55,115.64,115.55,115.64,7363.0,105.9585,106.041,105.9585,106.041,7363.0
2021-08-30 13:15:00,115.65,115.66,115.61,115.63,20452.0,106.0502,106.0593,106.0135,106.0318,20452.0
2021-08-30 13:20:00,115.64,115.69,115.61,115.69,14801.0,106.041,106.0868,106.0135,106.0868,14801.0
2021-08-30 13:25:00,115.69,115.69,115.66,115.69,9313.0,106.0868,106.0868,106.0593,106.0868,9313.0
2021-08-30 13:30:00,115.69,115.78,115.67,115.78,17890.0,106.0868,106.1694,106.0685,106.1694,17890.0
2021-08-30 13:35:00,115.79,115.81,115.73,115.75,16191.0,106.1785,106.1969,106.1235,106.1419,16191.0
2021-08-30 13:40:00,115.75,115.81,115.74,115.81,16650.0,106.1419,106.1969,106.1327,106.1969,16650.0
2021-08-30 13:45:00,115.81,115.81,115.71,115.73,14540.0,106.1969,106.1969,106.1052,106.1235,14540.0
2021-08-30 13:50:00,115.73,115.74,115.67,115.7,8527.0,106.1235,106.1327,106.0685,106.096,8527.0
2021-08-30 13:55:00,115.71,115.8,115.7,115.79,12098.0,106.1052,106.1877,106.096,106.1785,12098.0
2021-08-30 14:00:00,115.8,115.8,115.72,115.78,10348.0,106.1877,106.1877,106.1144,106.1694,10348.0
2021-08-30 14:05:00,115.78,115.82,115.76,115.8,12488.0,106.1694,106.2061,106.151,106.1877,12488.0
2021-08-30 14:10:00,115.8,115.81,115.75,115.75,10592.0,106.1877,106.1969,106.1419,106.1419,10592.0
2021-08-30 14:15:00,115.76,115.79,115.74,115.76,7270.0,106.151,106.1785,106.1327,106.151,7270.0
2021-08-30 14:20:00,115.75,115.75,115.7,115.73,6603.0,106.1419,106.1419,106.096,106.1235,6603.0
2021-08-30 14:25:00,115.73,115.75,115.71,115.75,8241.0,106.1235,106.1419,106.1052,106.1419,8241.0
2021-08-30 14:30:00,115.76,115.76,115.7,115.71,11970.0,106.151,106.151,106.096,106.1052,11970.0
2021-08-30 14:35:00,115.71,115.72,115.62,115.63,10130.0,106.1052,106.1144,106.0227,106.0318,10130.0
2021-08-30 14:40:00,115.64,115.64,115.61,115.63,11218.0,106.041,106.041,106.0135,106.0318,11218.0
2021-08-30 14:45:00,115.62,115.68,115.62,115.66,15746.0,106.0227,106.0777,106.0227,106.0593,15746.0
2021-08-30 14:50:00,115.66,115.66,115.57,115.59,30555.0,106.0593,106.0593,105.9768,105.9951,30555.0
2021-08-30 14:55:00,115.61,115.76,115.61,115.75,13296.0,106.0135,106.151,106.0135,106.1419,13296.0
2021-08-30 15:00:00,115.75,115.75,115.68,115.69,11866.0,106.1419,106.1419,106.0777,106.0868,11866.0
2021-08-30 15:05:00,115.7,115.72,115.68,115.72,8402.0,106.096,106.1144,106.0777,106.1144,8402.0
2021-08-30 15:10:00,115.72,115.79,115.71,115.73,21966.0,106.1144,106.1785,106.1052,106.1235,21966.0
2021-08-30 15:15:00,115.73,115.78,115.6,115.65,31975.0,106.1235,106.1694,106.0043,106.0502,31975.0
2021-08-30 15:20:00,115.65,115.67,115.59,115.66,18089.0,106.0502,106.0685,105.9951,106.0593,18089.0
2021-08-30 15:25:00,115.65,115.67,115.6,115.61,17020.0,106.0502,106.0685,106.0043,106.0135,17020.0
2021-08-30 15:30:00,115.6,115.61,115.51,115.57,30417.0,106.0043,106.0135,105.9218,105.9768,30417.0
2021-08-30 15:35:00,115.57,115.62,115.56,115.61,25229.0,105.9768,106.0227,105.9676,106.0135,25229.0
2021-08-30 15:40:00,115.6,115.61,115.47,115.53,24120.0,106.0043,106.0135,105.8851,105.9401,24120.0
2021-08-30 15:45:00,115.53,115.61,115.48,115.59,36709.0,105.9401,106.0135,105.8943,105.9951,36709.0
2021-08-30 15:50:00,115.59,115.72,115.58,115.66,88933.0,105.9951,106.1144,105.986,106.0593,88933.0
2021-08-30 15:55:00,115.64,115.67,115.59,115.6,139343.0,106.041,106.0685,105.9951,106.0043,139343.0
2021-08-31 09:30:00,115.83,116.2,115.65,115.87,225456.0,106.2152,106.5545,106.0502,106.2519,225456.0
2021-08-31 09:35:00,115.86,116.42,115.72,116.41,96865.0,106.2427,106.7563,106.1144,106.7471,96865.0
2021-08-31 09:40:00,116.4,116.8,116.34,116.63,233286.0,106.7379,107.1047,106.6829,106.9488,233286.0
2021-08-31 09:45:00,116.6,116.6,116.19,116.45,52610.0,106.9213,106.9213,106.5453,106.7838,52610.0
2021-08-31 09:50:00,116.42,116.42,115.98,116.3,39383.0,106.7563,106.7563,106.3528,106.6462,39383.0
2021-08-31 09:55:00,116.31,116.52,116.26,116.51,44897.0,106.6554,106.8479,106.6095,106.8388,44897.0
2021-08-31 10:00:00,116.52,116.78,116.51,116.71,77778.0,106.8479,107.0864,106.8388,107.0222,77778.0
2021-08-31 10:05:00,116.71,116.92,116.65,116.75,108017.0,107.0222,107.2147,106.9672,107.0589,108017.0
2021-08-31 10:10:00,116.75,116.92,116.63,116.9,77828.0,107.0589,107.2147,106.9488,107.1964,77828.0
2021-08-31 10:15:00,116.89,116.9,116.68,116.87,71406.0,107.1872,107.1964,106.9947,107.1689,71406.0
2021-08-31 10:20:00,116.86,116.9,116.73,116.82,43018.0,107.1597,107.1964,107.0405,107.123,43018.0
2021-08-31 10:25:00,116.83,117.06,116.79,116.97,110497.0,107.1322,107.3431,107.0955,107.2606,110497.0
2021-08-31 10:30:00,116.98,117.27,116.94,117.18,71907.0,107.2698,107.5357,107.2331,107.4532,71907.0
2021-08-31 10:35:00,117.16,117.18,116.94,117.17,45531.0,107.4348,107.4532,107.2331,107.444,45531.0
2021-08-31 10:40:00,117.17,117.22,117.09,117.11,35553.0,107.444,107.4898,107.3706,107.389,35553.0
2021-08-31 10:45:00,117.12,117.32,117.11,117.25,46962.0,107.3981,107.5815,107.389,107.5174,46962.0
2021-08-31 10:50:00,117.26,117.34,117.23,117.25,42428.0,107.5265,107.5999,107.499,107.5174,42428.0
2021-08-31 10:55:00,117.25,117.28,117.12,117.26,52858.0,107.5174,107.5449,107.3981,107.5265,52858.0
2021-08-31 11:00:00,117.24,117.25,116.97,116.99,34619.0,107.5082,107.5174,107.2606,107.2789,34619.0
2021-08-31 11:05:00,116.98,117.07,116.88,117.01,34839.0,107.2698,107.3523,107.1781,107.2973,34839.0
2021-08-31 11:10:00,117.0,117.07,116.95,117.05,26053.0,107.2881,107.3523,107.2423,107.334,26053.0
2021-08-31 11:15:00,117.06,117.28,117.05,117.28,38228.0,107.3431,107.5449,107.334,107.5449,38228.0
2021-08-31 11:20:00,117.29,117.33,117.15,117.22,41110.0,107.554,107.5907,107.4257,107.4898,41110.0
2021-08-31 11:25:00,117.23,117.37,117.22,117.34,33680.0,107.499,107.6274,107.4898,107.5999,33680.0
2021-08-31 11:30:00,117.35,117.46,117.27,117.32,81675.0,107.6091,107.7099,107.5357,107.5815,81675.0
2021-08-31 11:35:00,117.33,117.33,117.2,117.21,27328.0,107.5907,107.5907,107.4715,107.4807,27328.0
2021-08-31 11:40:00,117.22,117.32,117.22,117.29,21680.0,107.4898,107.5815,107.4898,107.554,21680.0
2021-08-31 11:45:00,117.3,117.34,117.24,117.28,19335.0,107.5632,107.5999,107.5082,107.5449,19335.0
2021-08-31 11:50:00,117.29,117.31,117.22,117.25,18508.0,107.554,107.5724,107.4898,107.5174,18508.0
2021-08-31 11:55:00,117.25,117.27,117.13,117.26,19772.0,107.5174,107.5357,107.4073,107.5265,19772.0
2021-08-31 12:00:00,117.27,117.29,117.21,117.24,20709.0,107.5357,107.554,107.4807,107.5082,20709.0
2021-08-31 12:05:00,117.25,117.31,117.22,117.3,15892.0,107.5174,107.5724,107.4898,107.5632,15892.0
2021-08-31 12:10:00,117.29,117.3,117.25,117.29,16043.0,107.554,107.5632,107.5174,107.554,16043.0
2021-08-31 12:15:00,117.29,117.29,117.24,117.25,11757.0,107.554,107.554,107.5082,107.5174,11757.0
2021-08-31 12:20:00,117.23,117.36,117.21,117.36,19567.0,107.499,107.6182,107.4807,107.6182,19567.0
2021-08-31 12:25:00,117.36,117.42,117.35,117.41,21805.0,107.6182,107.6732,107.6091,107.6641,21805.0
2021-08-31 12:30:00,117.4,117.44,117.31,117.37,24178.0,107.6549,107.6916,107.5724,107.6274,24178.0
2021-08-31 12:35:00,117.38,117.46,117.38,117.45,16472.0,107.6366,107.7099,107.6366,107.7008,16472.0
2021-08-31 12:40:00,117.46,117.46,117.36,117.4,23182.0,107.7099,107.7099,107.6182,107.6549,23182.0
2021-08-31 12:45:00,117.41,117.41,117.3,117.33,17176.0,107.6641,107.6641,107.5632,107.5907,17176.0
2021-08-31 12:50:00,117.34,117.44,117.3,117.43,21836.0,107.5999,107.6916,107.5632,107.6824,21836.0
2021-08-31 12:55:00,117.43,117.47,117.34,117.47,29895.0,107.6824,107.7191,107.5999,107.7191,29895.0
2021-08-31 13:00:00,117.47,117.47,117.36,117.44,27659.0,107.7191,107.7191,107.6182,107.6916,27659.0
2021-08-31 13:05:00,117.44,117.44,117.38,117.39,18251.0,107.6916,107.6916,107.6366,107.6457,18251.0
2021-08-31 13:10:00,117.4,117.43,117.37,117.41,16212.0,107.6549,107.6824,107.6274,107.6641,16212.0
2021-08-31 13:15:00,117.41,117.45,117.37,117.42,27467.0,107.6641,107.7008,107.6274,107.6732,27467.0
2021-08-31 13:20:00,117.42,117.45,117.32,117.33,22208.0,107.6732,107.7008,107.5815,107.5907,22208.0
2021-08-31 13:25:00,117.33,117.34,117.27,117.3,43703.0,107.5907,107.5999,107.5357,107.5632,43703.0
2021-08-31 13:30:00,117.3,117.35,117.27,117.34,20473.0,107.5632,107.6091,107.5357,107.5999,20473.0
2021-08-31 13:35:00,117.33,117.39,117.31,117.37,19646.0,107.5907,107.6457,107.5724,107.6274,19646.0
2021-08-31 13:40:00,117.38,117.42,117.35,117.42,16615.0,107.6366,107.6732,107.6091,107.6732,16615.0
2021-08-31 13:45:00,117.42,117.49,117.41,117.46,25084.0,107.6732,107.7374,107.6641,107.7099,25084.0
2021-08-31 13:50:00,117.46,117.54,117.46,117.49,64185.0,107.7099,107.7833,107.7099,107.7374,64185.0
2021-08-31 13:55:00,117.49,117.5,117.33,117.4,27123.0,107.7374,107.7466,107.5907,107.6549,27123.0
2021-08-31 14:00:00,117.39,117.39,117.31,117.37,21919.0,107.6457,107.6457,107.5724,107.6274,21919.0
2021-08-31 14:05:00,117.37,117.41,117.31,117.35,42794.0,107.6274,107.6641,107.5724,107.6091,42794.0
2021-08-31 14:10:00,117.36,117.37,117.3,117.33,17898.0,107.6182,107.6274,107.5632,107.5907,17898.0
2021-08-31 14:15:00,117.34,117.38,117.32,117.34,19641.0,107.5999,107.6366,107.5815,107.5999,19641.0
2021-08-31 14:20:00,117.34,117.36,117.25,117.26,33914.0,107.5999,107.6182,107.5174,107.5265,33914.0
2021-08-31 14:25:00,117.27,117.33,117.19,117.26,31949.0,107.5357,107.5907,107.4623,107.5265,31949.0
2021-08-31 14:30:00,117.27,117.35,117.24,117.32,27537.0,107.5357,107.6091,107.5082,107.5815,27537.0
2021-08-31 14:35:00,117.34,117.39,117.3,117.35,24331.0,107.5999,107.6457,107.5632,107.6091,24331.0
2021-08-31 14:40:00,117.35,117.35,117.25,117.27,26743.0,107.6091,107.6091,107.5174,107.5357,26743.0
2021-08-31 14:45:00,117.27,117.27,117.21,117.27,29341.0,107.5357,107.5357,107.4807,107.5357,29341.0
2021-08-31 14:50:00,117.25,117.32,117.25,117.3,22198.0,107.5174,107.5815,107.5174,107.5632,22198.0
2021-08-31 14:55:00,117.31,117.45,117.3,117.43,41761.0,107.5724,107.7008,107.5632,107.6824,41761.0
2021-08-31 15:00:00,117.46,117.53,117.39,117.51,45259.0,107.7099,107.7741,107.6457,107.7558,45259.0
2021-08-31 15:05:00,117.51,117.51,117.42,117.45,33398.0,107.7558,107.7558,107.6732,107.7008,33398.0
2021-08-31 15:10:00,117.45,117.49,117.41,117.47,28396.0,107.7008,107.7374,107.6641,107.7191,28396.0
2021-08-31 15:15:00,117.48,117.49,117.42,117.46,42100.0,107.7283,107.7374,107.6732,107.7099,42100.0
2021-08-31 15:20:00,117.46,117.49,117.38,117.48,47861.0,107.7099,107.7374,107.6366,107.7283,47861.0
2021-08-31 15:25:00,117.47,117.51,117.39,117.4,55443.0,107.7191,107.7558,107.6457,107.6549,55443.0
2021-08-31 15:30:00,117.4,117.47,117.34,117.4,64342.0,107.6549,107.7191,107.5999,107.6549,64342.0
2021-08-31 15:35:00,117.4,117.4,117.29,117.39,77139.0,107.6549,107.6549,107.554,107.6457,77139.0
2021-08-31 15:40:00,117.38,117.44,117.34,117.43,64079.0,107.6366,107.6916,107.5999,107.6824,64079.0
2021-08-31 15:45:00,117.43,117.52,117.4,117.51,95596.0,107.6824,107.7649,107.6549,107.7558,95596.0
2021-08-31 15:50:00,117.51,117.51,117.24,117.36,234442.0,107.7558,107.7558,107.5082,107.6182,234442.0
2021-08-31 15:55:00,117.35,117.6,117.34,117.52,324191.0,107.6091,107.8383,107.5999,107.7649,324191.0
2021-09-01 09:30:00,117.7,118.06,117.51,117.55,159844.0,107.93,108.2601,107.7558,107.7925,159844.0
2021-09-01 09:35:00,117.56,117.98,117.42,117.93,56638.0,107.8016,108.1868,107.6732,108.1409,56638.0
2021-09-01 09:40:00,117.89,118.06,117.82,117.89,48602.0,108.1042,108.2601,108.04,108.1042,48602.0
2021-09-01 09:45:00,117.89,118.28,117.89,118.26,67743.0,108.1042,108.4619,108.1042,108.4435,67743.0
2021-09-01 09:50:00,118.27,118.33,118.09,118.17,66961.0,108.4527,108.5077,108.2876,108.361,66961.0
2021-09-01 09:55:00,118.18,118.3,118.02,118.24,36346.0,108.3702,108.4802,108.2234,108.4252,36346.0
2021-09-01 10:00:00,118.24,118.26,118.03,118.06,41304.0,108.4252,108.4435,108.2326,108.2601,41304.0
2021-09-01 10:05:00,118.06,118.07,117.68,117.81,46699.0,108.2601,108.2693,107.9117,108.0309,46699.0
2021-09-01 10:10:00,117.82,117.95,117.7,117.95,31156.0,108.04,108.1592,107.93,108.1592,31156.0
2021-09-01 10:15:00,117.95,117.99,117.7,117.78,24963.0,108.1592,108.1959,107.93,108.0034,24963.0
2021-09-01 10:20:00,117.77,117.99,117.75,117.89,27775.0,107.9942,108.1959,107.9759,108.1042,27775.0
2021-09-01 10:25:00,117.88,117.96,117.77,117.77,28158.0,108.0951,108.1684,107.9942,107.9942,28158.0
2021-09-01 10:30:00,117.78,117.82,117.69,117.69,46050.0,108.0034,108.04,107.9208,107.9208,46050.0
2021-09-01 10:35:00,117.7,117.86,117.57,117.82,33859.0,107.93,108.0767,107.8108,108.04,33859.0
2021-09-01 10:40:00,117.82,117.89,117.81,117.84,16716.0,108.04,108.1042,108.0309,108.0584,16716.0
2021-09-01 10:45:00,117.84,117.89,117.75,117.77,27965.0,108.0584,108.1042,107.9759,107.9942,27965.0
2021-09-01 10:50:00,117.77,117.85,117.73,117.74,26490.0,107.9942,108.0675,107.9575,107.9667,26490.0
2021-09-01 10:55:00,117.73,117.8,117.65,117.74,26720.0,107.9575,108.0217,107.8842,107.9667,26720.0
2021-09-01 11:00:00,117.75,117.76,117.52,117.55,36388.0,107.9759,107.985,107.7649,107.7925,36388.0
2021-09-01 11:05:00,117.53,117.56,117.45,117.55,37844.0,107.7741,107.8016,107.7008,107.7925,37844.0
2021-09-01 11:10:00,117.56,117.74,117.55,117.66,28121.0,107.8016,107.9667,107.7925,107.8933,28121.0
2021-09-01 11:15:00,117.66,117.87,117.66,117.87,27051.0,107.8933,108.0859,107.8933,108.0859,27051.0
2021-09-01 11:20:00,117.88,117.89,117.75,117.75,30792.0,108.0951,108.1042,107.9759,107.9759,30792.0
2021-09-01 11:25:00,117.75,117.87,117.74,117.82,19047.0,107.9759,108.0859,107.9667,108.04,19047.0
2021-09-01 11:30:00,117.82,117.85,117.76,117.79,25082.0,108.04,108.0675,107.985,108.0125,25082.0
2021-09-01 11:35:00,117.79,117.8,117.65,117.69,26728.0,108.0125,108.0217,107.8842,107.9208,26728.0
2021-09-01 11:40:00,117.69,117.78,117.63,117.76,30201.0,107.9208,108.0034,107.8658,107.985,30201.0
2021-09-01 11:45:00,117.75,117.76,117.67,117.71,15363.0,107.9759,107.985,107.9025,107.9392,15363.0
2021-09-01 11:50:00,117.71,117.82,117.66,117.82,20197.0,107.9392,108.04,107.8933,108.04,20197.0
2021-09-01 11:55:00,117.83,117.85,117.69,117.69,15937.0,108.0492,108.0675,107.9208,107.9208,15937.0
2021-09-01 12:00:00,117.71,117.77,117.64,117.64,19456.0,107.9392,107.9942,107.875,107.875,19456.0
2021-09-01 12:05:00,117.64,117.67,117.59,117.66,14744.0,107.875,107.9025,107.8291,107.8933,14744.0
2021-09-01 12:10:00,117.67,117.71,117.65,117.68,9291.0,107.9025,107.9392,107.8842,107.9117,9291.0
2021-09-01 12:15:00,117.68,117.79,117.67,117.75,16581.0,107.9117,108.0125,107.9025,107.9759,16581.0
2021-09-01 12:20:00,117.77,117.8,117.74,117.8,11156.0,107.9942,108.0217,107.9667,108.0217,11156.0
2021-09-01 12:25:00,117.8,117.83,117.72,117.82,18073.0,108.0217,108.0492,107.9483,108.04,18073.0
2021-09-01 12:30:00,117.83,117.84,117.76,117.83,17465.0,108.0492,108.0584,107.985,108.0492,17465.0
2021-09-01 12:35:00,117.82,117.83,117.76,117.82,21516.0,108.04,108.0492,107.985,108.04,21516.0
2021-09-01 12:40:00,117.84,117.88,117.83,117.87,18751.0,108.0584,108.0951,108.0492,108.0859,18751.0
2021-09-01 12:45:00,117.87,117.94,117.85,117.86,41490.0,108.0859,108.1501,108.0675,108.0767,41490.0
2021-09-01 12:50:00,117.86,118.0,117.83,117.99,27368.0,108.0767,108.2051,108.0492,108.1959,27368.0
2021-09-01 12:55:00,117.98,118.03,117.95,118.02,29886.0,108.1868,108.2326,108.1592,108.2234,29886.0
2021-09-01 13:00:00,118.03,118.03,117.97,118.02,20046.0,108.2326,108.2326,108.1776,108.2234,20046.0
2021-09-01 13:05:00,118.02,118.04,117.96,117.98,13289.0,108.2234,108.2418,108.1684,108.1868,13289.0
2021-09-01 13:10:00,117.99,118.06,117.95,118.05,12067.0,108.1959,108.2601,108.1592,108.2509,12067.0
2021-09-01 13:15:00,118.05,118.07,117.99,118.02,23256.0,108.2509,108.2693,108.1959,108.2234,23256.0
2021-09-01 13:20:00,118.02,118.05,117.97,118.04,12233.0,108.2234,108.2509,108.1776,108.2418,12233.0
2021-09-01 13:25:00,118.04,118.09,118.0,118.08,19096.0,108.2418,108.2876,108.2051,108.2785,19096.0
2021-09-01 13:30:00,118.08,118.13,118.08,118.13,20933.0,108.2785,108.3243,108.2785,108.3243,20933.0
2021-09-01 13:35:00,118.13,118.14,118.09,118.13,18403.0,108.3243,108.3335,108.2876,108.3243,18403.0
2021-09-01 13:40:00,118.12,118.18,118.1,118.14,20832.0,108.3151,108.3702,108.2968,108.3335,20832.0
2021-09-01 13:45:00,118.15,118.24,118.14,118.19,34862.0,108.3426,108.4252,108.3335,108.3793,34862.0
2021-09-01 13:50:00,118.19,118.22,118.13,118.14,25624.0,108.3793,108.4068,108.3243,108.3335,25624.0
2021-09-01 13:55:00,118.14,118.16,118.09,118.13,21074.0,108.3335,108.3518,108.2876,108.3243,21074.0
2021-09-01 14:00:00,118.12,118.15,118.02,118.15,38419.0,108.3151,108.3426,108.2234,108.3426,38419.0
2021-09-01 14:05:00,118.13,118.19,118.08,118.19,16228.0,108.3243,108.3793,108.2785,108.3793,16228.0
2021-09-01 14:10:00,118.17,118.22,118.15,118.22,33816.0,108.361,108.4068,108.3426,108.4068,33816.0
2021-09-01 14:15:00,118.21,118.23,118.09,118.19,22897.0,108.3977,108.416,108.2876,108.3793,22897.0
2021-09-01 14:20:00,118.18,118.22,118.15,118.15,25700.0,108.3702,108.4068,108.3426,108.3426,25700.0
2021-09-01 14:25:00,118.17,118.21,118.15,118.18,15919.0,108.361,108.3977,108.3426,108.3702,15919.0
2021-09-01 14:30:00,118.18,118.19,118.01,118.06,32441.0,108.3702,108.3793,108.2143,108.2601,32441.0
2021-09-01 14:35:00,118.03,118.03,117.92,117.92,49947.0,108.2326,108.2326,108.1317,108.1317,49947.0
2021-09-01 14:40:00,117.93,117.97,117.9,117.94,16019.0,108.1409,108.1776,108.1134,108.1501,16019.0
2021-09-01 14:45:00,117.95,117.96,117.86,117.87,19816.0,108.1592,108.1684,108.0767,108.0859,19816.0
2021-09-01 14:50:00,117.89,117.98,117.88,117.96,22836.0,108.1042,108.1868,108.0951,108.1684,22836.0
2021-09-01 14:55:00,117.96,118.0,117.94,117.96,17765.0,108.1684,108.2051,108.1501,108.1684,17765.0
2021-09-01 15:00:00,117.97,117.97,117.91,117.93,14143.0,108.1776,108.1776,108.1226,108.1409,14143.0
2021-09-01 15:05:00,117.94,117.97,117.83,117.83,32891.0,108.1501,108.1776,108.0492,108.0492,32891.0
2021-09-01 15:10:00,117.84,117.87,117.81,117.83,21807.0,108.0584,108.0859,108.0309,108.0492,21807.0
2021-09-01 15:15:00,117.83,117.83,117.64,117.7,26693.0,108.0492,108.0492,107.875,107.93,26693.0
2021-09-01 15:20:00,117.71,117.73,117.63,117.64,30306.0,107.9392,107.9575,107.8658,107.875,30306.0
2021-09-01 15:25:00,117.63,117.66,117.52,117.53,30206.0,107.8658,107.8933,107.7649,107.7741,30206.0
2021-09-01 15:30:00,117.53,117.56,117.46,117.5,48188.0,107.7741,107.8016,107.7099,107.7466,48188.0
2021-09-01 15:35:00,117.5,117.51,117.35,117.36,60877.0,107.7466,107.7558,107.6091,107.6182,60877.0
2021-09-01 15:40:00,117.36,117.46,117.28,117.33,61133.0,107.6182,107.7099,107.5449,107.5907,61133.0
2021-09-01 15:45:00,117.32,117.43,117.28,117.39,59866.0,107.5815,107.6824,107.5449,107.6457,59866.0
2021-09-01 15:50:00,117.39,117.48,117.27,117.4,147220.0,107.6457,107.7283,107.5357,107.6549,147220.0
2021-09-01 15:55:00,117.4,117.45,117.34,117.45,181324.0,107.6549,107.7008,107.5999,107.7008,181324.0
2021-09-02 09:30:00,117.97,118.36,117.8,118.27,117772.0,108.1776,108.5352,108.0217,108.4527,117772.0
2021-09-02 09:35:00,118.27,118.34,117.94,117.95,49531.0,108.4527,108.5169,108.1501,108.1592,49531.0
2021-09-02 09:40:00,117.94,118.04,117.73,117.82,46098.0,108.1501,108.2418,107.9575,108.04,46098.0
2021-09-02 09:45:00,117.86,117.94,117.7,117.9,35252.0,108.0767,108.1501,107.93,108.1134,35252.0
2021-09-02 09:50:00,117.87,117.9,117.64,117.66,41204.0,108.0859,108.1134,107.875,107.8933,41204.0
2021-09-02 09:55:00,117.68,117.75,117.44,117.58,46455.0,107.9117,107.9759,107.6916,107.82,46455.0
2021-09-02 10:00:00,117.59,117.65,117.48,117.55,33527.0,107.8291,107.8842,107.7283,107.7925,33527.0
2021-09-02 10:05:00,117.57,117.6,117.5,117.55,30167.0,107.8108,107.8383,107.7466,107.7925,30167.0
2021-09-02 10:10:00,117.57,117.63,117.43,117.59,39642.0,107.8108,107.8658,107.6824,107.8291,39642.0
2021-09-02 10:15:00,117.59,117.62,117.5,117.58,22098.0,107.8291,107.8566,107.7466,107.82,22098.0
2021-09-02 10:20:00,117.57,117.73,117.57,117.71,18806.0,107.8108,107.9575,107.8108,107.9392,18806.0
2021-09-02 10:25:00,117.73,117.78,117.61,117.69,19724.0,107.9575,108.0034,107.8475,107.9208,19724.0
2021-09-02 10:30:00,117.69,117.72,117.57,117.6,17663.0,107.9208,107.9483,107.8108,107.8383,17663.0
2021-09-02 10:35:00,117.59,117.67,117.34,117.35,23193.0,107.8291,107.9025,107.5999,107.6091,23193.0
2021-09-02 10:40:00,117.34,117.42,117.26,117.42,27742.0,107.5999,107.6732,107.5265,107.6732,27742.0
2021-09-02 10:45:00,117.42,117.44,117.36,117.38,12969.0,107.6732,107.6916,107.6182,107.6366,12969.0
2021-09-02 10:50:00,117.36,117.53,117.36,117.46,25169.0,107.6182,107.7741,107.6182,107.7099,25169.0
2021-09-02 10:55:00,117.47,117.51,117.34,117.44,37718.0,107.7191,107.7558,107.5999,107.6916,37718.0
2021-09-02 11:00:00,117.48,117.5,117.37,117.38,18481.0,107.7283,107.7466,107.6274,107.6366,18481.0
2021-09-02 11:05:00,117.38,117.4,117.24,117.3,29693.0,107.6366,107.6549,107.5082,107.5632,29693.0
2021-09-02 11:10:00,117.34,117.42,117.31,117.32,24507.0,107.5999,107.6732,107.5724,107.5815,24507.0
2021-09-02 11:15:00,117.33,117.45,117.32,117.4,65409.0,107.5907,107.7008,107.5815,107.6549,65409.0
2021-09-02 11:20:00,117.4,117.42,117.28,117.36,40465.0,107.6549,107.6732,107.5449,107.6182,40465.0
2021-09-02 11:25:00,117.35,117.36,117.22,117.26,15600.0,107.6091,107.6182,107.4898,107.5265,15600.0
2021-09-02 11:30:00,117.26,117.38,117.25,117.32,22506.0,107.5265,107.6366,107.5174,107.5815,22506.0
2021-09-02 11:35:00,117.33,117.38,117.23,117.26,26938.0,107.5907,107.6366,107.499,107.5265,26938.0
2021-09-02 11:40:00,117.27,117.29,117.2,117.25,13796.0,107.5357,107.554,107.4715,107.5174,13796.0
2021-09-02 11:45:00,117.26,117.28,117.22,117.24,12730.0,107.5265,107.5449,107.4898,107.5082,12730.0
2021-09-02 11:50:00,117.23,117.3,117.19,117.2,20525.0,107.499,107.5632,107.4623,107.4715,20525.0
2021-09-02 11:55:00,117.22,117.3,117.2,117.29,26431.0,107.4898,107.5632,107.4715,107.554,26431.0
2021-09-02 12:00:00,117.29,117.33,117.22,117.24,25273.0,107.554,107.5907,107.4898,107.5082,25273.0
2021-09-02 12:05:00,117.25,117.26,117.17,117.17,27840.0,107.5174,107.5265,107.444,107.444,27840.0
2021-09-02 12:10:00,117.19,117.2,117.1,117.17,30389.0,107.4623,107.4715,107.3798,107.444,30389.0
2021-09-02 12:15:00,117.16,117.23,117.15,117.21,24951.0,107.4348,107.499,107.4257,107.4807,24951.0
2021-09-02 12:20:00,117.21,117.24,117.19,117.22,13883.0,107.4807,107.5082,107.4623,107.4898,13883.0
2021-09-02 12:25:00,117.23,117.3,117.22,117.25,18920.0,107.499,107.5632,107.4898,107.5174,18920.0
2021-09-02 12:30:00,117.25,117.32,117.25,117.3,23874.0,107.5174,107.5815,107.5174,107.5632,23874.0
2021-09-02 12:35:00,117.3,117.31,117.24,117.27,24720.0,107.5632,107.5724,107.5082,107.5357,24720.0
2021-09-02 12:40:00,117.26,117.28,117.21,117.26,12853.0,107.5265,107.5449,107.4807,107.5265,12853.0
2021-09-02 12:45:00,117.27,117.27,117.19,117.21,8330.0,107.5357,107.5357,107.4623,107.4807,8330.0
2021-09-02 12:50:00,117.22,117.35,117.21,117.32,34414.0,107.4898,107.6091,107.4807,107.5815,34414.0
2021-09-02 12:55:00,117.33,117.41,117.33,117.39,17348.0,107.5907,107.6641,107.5907,107.6457,17348.0
2021-09-02 13:00:00,117.39,117.43,117.37,117.38,23796.0,107.6457,107.6824,107.6274,107.6366,23796.0
2021-09-02 13:05:00,117.39,117.4,117.33,117.35,11265.0,107.6457,107.6549,107.5907,107.6091,11265.0
2021-09-02 13:10:00,117.36,117.4,117.34,117.34,18716.0,107.6182,107.6549,107.5999,107.5999,18716.0
2021-09-02 13:15:00,117.34,117.36,117.25,117.25,19841.0,107.5999,107.6182,107.5174,107.5174,19841.0
2021-09-02 13:20:00,117.24,117.27,117.18,117.18,27062.0,107.5082,107.5357,107.4532,107.4532,27062.0
2021-09-02 13:25:00,117.18,117.22,117.15,117.16,11951.0,107.4532,107.4898,107.4257,107.4348,11951.0
2021-09-02 13:30:00,117.18,117.21,117.07,117.09,8442.0,107.4532,107.4807,107.3523,107.3706,8442.0
2021-09-02 13:35:00,117.1,117.12,117.03,117.06,15040.0,107.3798,107.3981,107.3156,107.3431,15040.0
2021-09-02 13:40:00,117.06,117.06,116.97,117.0,46845.0,107.3431,107.3431,107.2606,107.2881,46845.0
2021-09-02 13:45:00,117.0,117.03,116.9,116.92,25644.0,107.2881,107.3156,107.1964,107.2147,25644.0
2021-09-02 13:50:00,116.91,116.97,116.9,116.96,35157.0,107.2056,107.2606,107.1964,107.2514,35157.0
2021-09-02 13:55:00,116.96,117.15,116.93,117.15,23790.0,107.2514,107.4257,107.2239,107.4257,23790.0
2021-09-02 14:00:00,117.15,117.32,117.11,117.11,44760.0,107.4257,107.5815,107.389,107.389,44760.0
2021-09-02 14:05:00,117.12,117.23,117.12,117.2,27540.0,107.3981,107.499,107.3981,107.4715,27540.0
2021-09-02 14:10:00,117.19,117.24,117.07,117.23,22825.0,107.4623,107.5082,107.3523,107.499,22825.0
2021-09-02 14:15:00,117.25,117.26,117.19,117.24,13879.0,107.5174,107.5265,107.4623,107.5082,13879.0
2021-09-02 14:20:00,117.26,117.28,117.2,117.23,15985.0,107.5265,107.5449,107.4715,107.499,15985.0
2021-09-02 14:25:00,117.24,117.25,117.15,117.16,19373.0,107.5082,107.5174,107.4257,107.4348,19373.0
2021-09-02 14:30:00,117.16,117.29,117.15,117.29,20339.0,107.4348,107.554,107.4257,107.554,20339.0
2021-09-02 14:35:00,117.28,117.28,117.17,117.2,14282.0,107.5449,107.5449,107.444,107.4715,14282.0
2021-09-02 14:40:00,117.18,117.21,117.13,117.16,10412.0,107.4532,107.4807,107.4073,107.4348,10412.0
2021-09-02 14:45:00,117.15,117.22,117.14,117.21,14299.0,107.4257,107.4898,107.4165,107.4807,14299.0
2021-09-02 14:50:00,117.22,117.26,117.2,117.22,10945.0,107.4898,107.5265,107.4715,107.4898,10945.0
2021-09-02 14:55:00,117.23,117.32,117.23,117.3,19249.0,107.499,107.5815,107.499,107.5632,19249.0
2021-09-02 15:00:00,117.32,117.41,117.32,117.35,37207.0,107.5815,107.6641,107.5815,107.6091,37207.0
2021-09-02 15:05:00,117.35,117.36,117.22,117.24,15843.0,107.6091,107.6182,107.4898,107.5082,15843.0
2021-09-02 15:10:00,117.25,117.27,117.14,117.22,15205.0,107.5174,107.5357,107.4165,107.4898,15205.0
2021-09-02 15:15:00,117.23,117.29,117.2,117.25,25656.0,107.499,107.554,107.4715,107.5174,25656.0
2021-09-02 15:20:00,117.25,117.25,117.17,117.21,43572.0,107.5174,107.5174,107.444,107.4807,43572.0
2021-09-02 15:25:00,117.21,117.25,117.17,117.17,29883.0,107.4807,107.5174,107.444,107.444,29883.0
2021-09-02 15:30:00,117.18,117.24,117.17,117.24,26552.0,107.4532,107.5082,107.444,107.5082,26552.0
2021-09-02 15:35:00,117.24,117.27,117.13,117.2,32084.0,107.5082,107.5357,107.4073,107.4715,32084.0
2021-09-02 15:40:00,117.2,117.28,117.19,117.23,78167.0,107.4715,107.5449,107.4623,107.499,78167.0
2021-09-02 15:45:00,117.24,117.32,117.22,117.27,48397.0,107.5082,107.5815,107.4898,107.5357,48397.0
2021-09-02 15:50:00,117.3,117.38,117.25,117.33,87793.0,107.5632,107.6366,107.5174,107.5907,87793.0
2021-09-02 15:55:00,117.33,117.38,117.27,117.38,133548.0,107.5907,107.6366,107.5357,107.6366,133548.0
2021-09-03 09:30:00,116.8,117.03,116.61,116.88,91510.0,107.1047,107.3156,106.9305,107.1781,91510.0
2021-09-03 09:35:00,116.86,116.88,116.52,116.65,27110.0,107.1597,107.1781,106.8479,106.9672,27110.0
2021-09-03 09:40:00,116.7,116.79,116.61,116.62,24361.0,107.013,107.0955,106.9305,106.9396,24361.0
2021-09-03 09:45:00,116.62,116.64,116.34,116.45,39277.0,106.9396,106.958,106.6829,106.7838,39277.0
2021-09-03 09:50:00,116.44,116.77,116.42,116.77,27998.0,106.7746,107.0772,106.7563,107.0772,27998.0
2021-09-03 09:55:00,116.78,116.94,116.65,116.93,25029.0,107.0864,107.2331,106.9672,107.2239,25029.0
2021-09-03 10:00:00,116.95,117.13,116.93,117.1,24595.0,107.2423,107.4073,107.2239,107.3798,24595.0
2021-09-03 10:05:00,117.1,117.19,117.0,117.17,36375.0,107.3798,107.4623,107.2881,107.444,36375.0
2021-09-03 10:10:00,117.17,117.22,117.04,117.21,17051.0,107.444,107.4898,107.3248,107.4807,17051.0
2021-09-03 10:15:00,117.21,117.25,117.13,117.16,30526.0,107.4807,107.5174,107.4073,107.4348,30526.0
2021-09-03 10:20:00,117.14,117.18,117.02,117.12,14304.0,107.4165,107.4532,107.3064,107.3981,14304.0
2021-09-03 10:25:00,117.11,117.19,117.07,117.13,18370.0,107.389,107.4623,107.3523,107.4073,18370.0
2021-09-03 10:30:00,117.13,117.16,117.07,117.15,18853.0,107.4073,107.4348,107.3523,107.4257,18853.0
2021-09-03 10:35:00,117.15,117.16,116.89,116.9,31668.0,107.4257,107.4348,107.1872,107.1964,31668.0
2021-09-03 10:40:00,116.89,117.1,116.89,117.07,16261.0,107.1872,107.3798,107.1872,107.3523,16261.0
2021-09-03 10:45:00,117.05,117.23,117.0,117.21,13680.0,107.334,107.499,107.2881,107.4807,13680.0
2021-09-03 10:50:00,117.12,117.16,117.04,117.04,13293.0,107.3981,107.4348,107.3248,107.3248,13293.0
2021-09-03 10:55:00,117.04,117.11,117.03,117.06,16651.0,107.3248,107.389,107.3156,107.3431,16651.0
2021-09-03 11:00:00,117.07,117.15,117.01,117.04,10433.0,107.3523,107.4257,107.2973,107.3248,10433.0
2021-09-03 11:05:00,117.06,117.17,117.06,117.16,16854.0,107.3431,107.444,107.3431,107.4348,16854.0
2021-09-03 11:10:00,117.18,117.26,117.16,117.22,8396.0,107.4532,107.5265,107.4348,107.4898,8396.0
2021-09-03 11:15:00,117.22,117.22,117.12,117.19,12482.0,107.4898,107.4898,107.3981,107.4623,12482.0
2021-09-03 11:20:00,117.19,117.36,117.14,117.31,49487.0,107.4623,107.6182,107.4165,107.5724,49487.0
2021-09-03 11:25:00,117.3,117.32,117.23,117.27,20253.0,107.5632,107.5815,107.499,107.5357,20253.0
2021-09-03 11:30:00,117.28,117.39,117.27,117.33,19802.0,107.5449,107.6457,107.5357,107.5907,19802.0
2021-09-03 11:35:00,117.34,117.42,117.34,117.37,11330.0,107.5999,107.6732,107.5999,107.6274,11330.0
2021-09-03 11:40:00,117.36,117.44,117.36,117.42,13253.0,107.6182,107.6916,107.6182,107.6732,13253.0
2021-09-03 11:45:00,117.42,117.46,117.35,117.44,40326.0,107.6732,107.7099,107.6091,107.6916,40326.0
2021-09-03 11:50:00,117.44,117.51,117.31,117.34,43003.0,107.6916,107.7558,107.5724,107.5999,43003.0
2021-09-03 11:55:00,117.34,117.36,117.19,117.2,30146.0,107.5999,107.6182,107.4623,107.4715,30146.0
2021-09-03 12:00:00,117.21,117.37,117.12,117.29,48841.0,107.4807,107.6274,107.3981,107.554,48841.0
2021-09-03 12:05:00,117.3,117.31,117.25,117.27,13024.0,107.5632,107.5724,107.5174,107.5357,13024.0
2021-09-03 12:10:00,117.27,117.34,117.23,117.32,16919.0,107.5357,107.5999,107.499,107.5815,16919.0
2021-09-03 12:15:00,117.33,117.33,117.22,117.27,19711.0,107.5907,107.5907,107.4898,107.5357,19711.0
2021-09-03 12:20:00,117.29,117.35,117.27,117.35,10406.0,107.554,107.6091,107.5357,107.6091,10406.0
2021-09-03 12:25:00,117.35,117.44,117.33,117.44,14952.0,107.6091,107.6916,107.5907,107.6916,14952.0
2021-09-03 12:30:00,117.43,117.43,117.21,117.22,10990.0,107.6824,107.6824,107.4807,107.4898,10990.0
2021-09-03 12:35:00,117.19,117.31,117.19,117.21,28611.0,107.4623,107.5724,107.4623,107.4807,28611.0
2021-09-03 12:40:00,117.22,117.29,117.21,117.26,11942.0,107.4898,107.554,107.4807,107.5265,11942.0
2021-09-03 12:45:00,117.26,117.28,117.22,117.23,6246.0,107.5265,107.5449,107.4898,107.499,6246.0
2021-09-03 12:50:00,117.23,117.34,117.23,117.26,21260.0,107.499,107.5999,107.499,107.5265,21260.0
2021-09-03 12:55:00,117.26,117.35,117.25,117.34,13085.0,107.5265,107.6091,107.5174,107.5999,13085.0
2021-09-03 13:00:00,117.34,117.46,117.34,117.45,19272.0,107.5999,107.7099,107.5999,107.7008,19272.0
2021-09-03 13:05:00,117.42,117.51,117.42,117.51,13835.0,107.6732,107.7558,107.6732,107.7558,13835.0
2021-09-03 13:10:00,117.5,117.55,117.47,117.54,11769.0,107.7466,107.7925,107.7191,107.7833,11769.0
2021-09-03 13:15:00,117.54,117.57,117.5,117.55,14387.0,107.7833,107.8108,107.7466,107.7925,14387.0
2021-09-03 13:20:00,117.55,117.58,117.53,117.54,7869.0,107.7925,107.82,107.7741,107.7833,7869.0
2021-09-03 13:25:00,117.56,117.57,117.45,117.48,8274.0,107.8016,107.8108,107.7008,107.7283,8274.0
2021-09-03 13:30:00,117.48,117.49,117.44,117.44,8293.0,107.7283,107.7374,107.6916,107.6916,8293.0
2021-09-03 13:35:00,117.43,117.44,117.37,117.39,11891.0,107.6824,107.6916,107.6274,107.6457,11891.0
2021-09-03 13:40:00,117.38,117.42,117.37,117.4,9187.0,107.6366,107.6732,107.6274,107.6549,9187.0
2021-09-03 13:45:00,117.4,117.5,117.39,117.5,15283.0,107.6549,107.7466,107.6457,107.7466,15283.0
2021-09-03 13:50:00,117.51,117.52,117.44,117.49,7726.0,107.7558,107.7649,107.6916,107.7374,7726.0
2021-09-03 13:55:00,117.5,117.5,117.46,117.48,6515.0,107.7466,107.7466,107.7099,107.7283,6515.0
2021-09-03 14:00:00,117.48,117.53,117.44,117.47,16495.0,107.7283,107.7741,107.6916,107.7191,16495.0
2021-09-03 14:05:00,117.47,117.48,117.4,117.4,10449.0,107.7191,107.7283,107.6549,107.6549,10449.0
2021-09-03 14:10:00,117.41,117.48,117.39,117.43,9096.0,107.6641,107.7283,107.6457,107.6824,9096.0
2021-09-03 14:15:00,117.41,117.44,117.4,117.41,6646.0,107.6641,107.6916,107.6549,107.6641,6646.0
2021-09-03 14:20:00,117.4,117.4,117.32,117.35,14691.0,107.6549,107.6549,107.5815,107.6091,14691.0
2021-09-03 14:25:00,117.36,117.36,117.33,117.34,4653.0,107.6182,107.6182,107.5907,107.5999,4653.0
2021-09-03 14:30:00,117.36,117.36,117.31,117.31,14071.0,107.6182,107.6182,107.5724,107.5724,14071.0
2021-09-03 14:35:00,117.31,117.34,117.29,117.31,12123.0,107.5724,107.5999,107.554,107.5724,12123.0
2021-09-03 14:40:00,117.31,117.32,117.26,117.27,11665.0,107.5724,107.5815,107.5265,107.5357,11665.0
2021-09-03 14:45:00,117.27,117.28,117.24,117.25,13172.0,107.5357,107.5449,107.5082,107.5174,13172.0
2021-09-03 14:50:00,117.24,117.26,117.2,117.23,13187.0,107.5082,107.5265,107.4715,107.499,13187.0
2021-09-03 14:55:00,117.22,117.26,117.21,117.25,16376.0,107.4898,107.5265,107.4807,107.5174,16376.0
2021-09-03 15:00:00,117.25,117.28,117.2,117.26,25603.0,107.5174,107.5449,107.4715,107.5265,25603.0
2021-09-03 15:05:00,117.28,117.29,117.19,117.23,14640.0,107.5449,107.554,107.4623,107.499,14640.0
2021-09-03 15:10:00,117.24,117.25,117.17,117.24,19464.0,107.5082,107.5174,107.444,107.5082,19464.0
2021-09-03 15:15:00,117.23,117.23,117.05,117.08,25759.0,107.499,107.499,107.334,107.3615,25759.0
2021-09-03 15:20:00,117.07,117.15,117.04,117.13,19321.0,107.3523,107.4257,107.3248,107.4073,19321.0
2021-09-03 15:25:00,117.13,117.14,117.08,117.1,10845.0,107.4073,107.4165,107.3615,107.3798,10845.0
2021-09-03 15:30:00,117.1,117.19,117.08,117.19,24686.0,107.3798,107.4623,107.3615,107.4623,24686.0
2021-09-03 15:35:00,117.2,117.22,117.14,117.17,23699.0,107.4715,107.4898,107.4165,107.444,23699.0
2021-09-03 15:40:00,117.16,117.2,117.13,117.14,25325.0,107.4348,107.4715,107.4073,107.4165,25325.0
2021-09-03 15:45:00,117.13,117.16,117.08,117.11,39680.0,107.4073,107.4348,107.3615,107.389,39680.0
2021-09-03 15:50:00,117.11,117.27,117.1,117.2,53713.0,107.389,107.5357,107.3798,107.4715,53713.0
2021-09-03 15:55:00,117.19,117.21,117.11,117.2,91293.0,107.4623,107.4807,107.389,107.4715,91293.0
2021-09-07 09:30:00,117.07,117.13,116.79,116.83,126298.0,107.3523,107.4073,107.0955,107.1322,126298.0
2021-09-07 09:35:00,116.8,116.83,116.35,116.39,60133.0,107.1047,107.1322,106.6921,106.7287,60133.0
2021-09-07 09:40:00,116.39,116.68,116.36,116.56,60345.0,106.7287,106.9947,106.7012,106.8846,60345.0
2021-09-07 09:45:00,116.57,116.67,116.43,116.62,67611.0,106.8938,106.9855,106.7654,106.9396,67611.0
2021-09-07 09:50:00,116.59,116.68,116.34,116.35,56482.0,106.9121,106.9947,106.6829,106.6921,56482.0
2021-09-07 09:55:00,116.34,116.67,116.28,116.63,49725.0,106.6829,106.9855,106.6279,106.9488,49725.0
2021-09-07 10:00:00,116.64,116.66,116.26,116.27,48191.0,106.958,106.9763,106.6095,106.6187,48191.0
2021-09-07 10:05:00,116.25,116.28,116.03,116.05,55645.0,106.6004,106.6279,106.3986,106.417,55645.0
2021-09-07 10:10:00,116.03,116.14,115.92,116.12,41441.0,106.3986,106.4995,106.2978,106.4812,41441.0
2021-09-07 10:15:00,116.14,116.29,116.09,116.18,39715.0,106.4995,106.637,106.4536,106.5362,39715.0
2021-09-07 10:20:00,116.19,116.33,116.18,116.29,23310.0,106.5453,106.6737,106.5362,106.637,23310.0
2021-09-07 10:25:00,116.3,116.33,116.17,116.29,29386.0,106.6462,106.6737,106.527,106.637,29386.0
2021-09-07 10:30:00,116.28,116.32,116.2,116.31,12475.0,106.6279,106.6646,106.5545,106.6554,12475.0
2021-09-07 10:35:00,116.31,116.52,116.14,116.24,47308.0,106.6554,106.8479,106.4995,106.5912,47308.0
2021-09-07 10:40:00,116.27,116.34,116.22,116.34,35989.0,106.6187,106.6829,106.5729,106.6829,35989.0
2021-09-07 10:45:00,116.34,116.36,116.24,116.27,17111.0,106.6829,106.7012,106.5912,106.6187,17111.0
2021-09-07 10:50:00,116.26,116.4,116.19,116.19,18389.0,106.6095,106.7379,106.5453,106.5453,18389.0
2021-09-07 10:55:00,116.17,116.19,116.12,116.18,10972.0,106.527,106.5453,106.4812,106.5362,10972.0
2021-09-07 11:00:00,116.17,116.18,116.06,116.08,28577.0,106.527,106.5362,106.4261,106.4445,28577.0
2021-09-07 11:05:00,116.1,116.26,116.09,116.17,26369.0,106.4628,106.6095,106.4536,106.527,26369.0
2021-09-07 11:10:00,116.18,116.23,116.02,116.07,36165.0,106.5362,106.582,106.3895,106.4353,36165.0
2021-09-07 11:15:00,116.06,116.22,116.03,116.15,16031.0,106.4261,106.5729,106.3986,106.5087,16031.0
2021-09-07 11:20:00,116.16,116.21,115.96,116.0,38724.0,106.5178,106.5637,106.3344,106.3711,38724.0
2021-09-07 11:25:00,116.01,116.02,115.9,115.95,22084.0,106.3803,106.3895,106.2794,106.3253,22084.0
2021-09-07 11:30:00,115.97,116.14,115.95,116.11,29518.0,106.3436,106.4995,106.3253,106.472,29518.0
2021-09-07 11:35:00,116.12,116.18,116.08,116.17,14719.0,106.4812,106.5362,106.4445,106.527,14719.0
2021-09-07 11:40:00,116.17,116.19,116.04,116.06,9667.0,106.527,106.5453,106.4078,106.4261,9667.0
2021-09-07 11:45:00,116.06,116.08,116.0,116.03,21829.0,106.4261,106.4445,106.3711,106.3986,21829.0
2021-09-07 11:50:00,116.03,116.14,116.03,116.09,10986.0,106.3986,106.4995,106.3986,106.4536,10986.0
2021-09-07 11:55:00,116.07,116.14,116.03,116.1,14144.0,106.4353,106.4995,106.3986,106.4628,14144.0
2021-09-07 12:00:00,116.09,116.15,116.05,116.06,12639.0,106.4536,106.5087,106.417,106.4261,12639.0
2021-09-07 12:05:00,116.06,116.18,116.06,116.17,13135.0,106.4261,106.5362,106.4261,106.527,13135.0
2021-09-07 12:10:00,116.16,116.16,116.06,116.09,14228.0,106.5178,106.5178,106.4261,106.4536,14228.0
2021-09-07 12:15:00,116.09,116.14,116.07,116.1,43380.0,106.4536,106.4995,106.4353,106.4628,43380.0
2021-09-07 12:20:00,116.09,116.11,116.02,116.05,14283.0,106.4536,106.472,106.3895,106.417,14283.0
2021-09-07 12:25:00,116.04,116.09,116.01,116.08,14443.0,106.4078,106.4536,106.3803,106.4445,14443.0
2021-09-07 12:30:00,116.08,116.1,115.98,116.0,37415.0,106.4445,106.4628,106.3528,106.3711,37415.0
2021-09-07 12:35:00,116.0,116.04,115.95,115.98,14143.0,106.3711,106.4078,106.3253,106.3528,14143.0
2021-09-07 12:40:00,115.97,116.03,115.97,116.03,9399.0,106.3436,106.3986,106.3436,106.3986,9399.0
2021-09-07 12:45:00,116.04,116.13,115.99,116.02,34903.0,106.4078,106.4903,106.3619,106.3895,34903.0
2021-09-07 12:50:00,116.03,116.07,115.97,115.98,26261.0,106.3986,106.4353,106.3436,106.3528,26261.0
2021-09-07 12:55:00,116.0,116.04,116.0,116.03,7428.0,106.3711,106.4078,106.3711,106.3986,7428.0
2021-09-07 13:00:00,116.04,116.08,116.01,116.02,15603.0,106.4078,106.4445,106.3803,106.3895,15603.0
2021-09-07 13:05:00,116.0,116.05,115.99,116.03,14000.0,106.3711,106.417,106.3619,106.3986,14000.0
2021-09-07 13:10:00,116.03,116.09,116.03,116.08,15696.0,106.3986,106.4536,106.3986,106.4445,15696.0
2021-09-07 13:15:00,116.09,116.12,116.08,116.08,12432.0,106.4536,106.4812,106.4445,106.4445,12432.0
2021-09-07 13:20:00,116.07,116.08,116.05,116.08,6923.0,106.4353,106.4445,106.417,106.4445,6923.0
2021-09-07 13:25:00,116.08,116.08,116.03,116.05,9988.0,106.4445,106.4445,106.3986,106.417,9988.0
2021-09-07 13:30:00,116.05,116.14,116.05,116.1,15361.0,106.417,106.4995,106.417,106.4628,15361.0
2021-09-07 13:35:00,116.09,116.11,116.04,116.06,18351.0,106.4536,106.472,106.4078,106.4261,18351.0
2021-09-07 13:40:00,116.06,116.08,115.9,115.91,22895.0,106.4261,106.4445,106.2794,106.2886,22895.0
2021-09-07 13:45:00,115.9,116.04,115.86,116.03,24502.0,106.2794,106.4078,106.2427,106.3986,24502.0
2021-09-07 13:50:00,116.02,116.06,116.0,116.03,19041.0,106.3895,106.4261,106.3711,106.3986,19041.0
2021-09-07 13:55:00,116.04,116.06,115.99,116.01,13331.0,106.4078,106.4261,106.3619,106.3803,13331.0
2021-09-07 14:00:00,116.01,116.04,115.97,116.03,10055.0,106.3803,106.4078,106.3436,106.3986,10055.0
2021-09-07 14:05:00,116.02,116.05,115.98,116.0,13910.0,106.3895,106.417,106.3528,106.3711,13910.0
2021-09-07 14:10:00,116.01,116.03,115.94,115.95,16070.0,106.3803,106.3986,106.3161,106.3253,16070.0
2021-09-07 14:15:00,115.95,115.95,115.86,115.87,15575.0,106.3253,106.3253,106.2427,106.2519,15575.0
2021-09-07 14:20:00,115.86,115.87,115.72,115.73,37979.0,106.2427,106.2519,106.1144,106.1235,37979.0
2021-09-07 14:25:00,115.75,115.77,115.72,115.72,11922.0,106.1419,106.1602,106.1144,106.1144,11922.0
2021-09-07 14:30:00,115.72,115.78,115.66,115.72,28619.0,106.1144,106.1694,106.0593,106.1144,28619.0
2021-09-07 14:35:00,115.73,115.76,115.7,115.75,14264.0,106.1235,106.151,106.096,106.1419,14264.0
2021-09-07 14:40:00,115.76,115.82,115.73,115.79,12097.0,106.151,106.2061,106.1235,106.1785,12097.0
2021-09-07 14:45:00,115.78,115.84,115.78,115.8,30466.0,106.1694,106.2244,106.1694,106.1877,30466.0
2021-09-07 14:50:00,115.81,115.81,115.76,115.78,23548.0,106.1969,106.1969,106.151,106.1694,23548.0
2021-09-07 14:55:00,115.78,115.84,115.73,115.74,26071.0,106.1694,106.2244,106.1235,106.1327,26071.0
2021-09-07 15:00:00,115.75,115.81,115.74,115.81,17584.0,106.1419,106.1969,106.1327,106.1969,17584.0
2021-09-07 15:05:00,115.8,115.81,115.72,115.75,37770.0,106.1877,106.1969,106.1144,106.1419,37770.0
2021-09-07 15:10:00,115.76,115.78,115.72,115.72,26070.0,106.151,106.1694,106.1144,106.1144,26070.0
2021-09-07 15:15:00,115.71,115.74,115.65,115.71,17952.0,106.1052,106.1327,106.0502,106.1052,17952.0
2021-09-07 15:20:00,115.71,115.73,115.68,115.71,20109.0,106.1052,106.1235,106.0777,106.1052,20109.0
2021-09-07 15:25:00,115.71,115.75,115.67,115.73,27345.0,106.1052,106.1419,106.0685,106.1235,27345.0
2021-09-07 15:30:00,115.73,115.74,115.63,115.67,47896.0,106.1235,106.1327,106.0318,106.0685,47896.0
2021-09-07 15:35:00,115.67,115.74,115.54,115.56,64816.0,106.0685,106.1327,105.9493,105.9676,64816.0
2021-09-07 15:40:00,115.55,115.59,115.52,115.53,74769.0,105.9585,105.9951,105.931,105.9401,74769.0
2021-09-07 15:45:00,115.53,115.63,115.47,115.57,92389.0,105.9401,106.0318,105.8851,105.9768,92389.0
2021-09-07 15:50:00,115.56,115.92,115.56,115.85,152101.0,105.9676,106.2978,105.9676,106.2336,152101.0
2021-09-07 15:55:00,115.84,115.85,115.71,115.81,258495.0,106.2244,106.2336,106.1052,106.1969,258495.0
2021-09-08 09:30:00,115.97,116.1,115.51,115.75,118114.0,106.3436,106.4628,105.9218,106.1419,118114.0
2021-09-08 09:35:00,115.72,116.14,115.67,116.12,67919.0,106.1144,106.4995,106.0685,106.4812,67919.0
2021-09-08 09:40:00,116.09,116.5,116.07,116.37,44372.0,106.4536,106.8296,106.4353,106.7104,44372.0
2021-09-08 09:45:00,116.42,116.82,116.42,116.78,108482.0,106.7563,107.123,106.7563,107.0864,108482.0
2021-09-08 09:50:00,116.77,116.92,116.73,116.87,65641.0,107.0772,107.2147,107.0405,107.1689,65641.0
2021-09-08 09:55:00,116.86,117.12,116.86,116.98,135559.0,107.1597,107.3981,107.1597,107.2698,135559.0
2021-09-08 10:00:00,116.99,117.33,116.99,117.28,68896.0,107.2789,107.5907,107.2789,107.5449,68896.0
2021-09-08 10:05:00,117.27,117.32,117.05,117.05,86920.0,107.5357,107.5815,107.334,107.334,86920.0
2021-09-08 10:10:00,117.04,117.17,116.91,117.03,74971.0,107.3248,107.444,107.2056,107.3156,74971.0
2021-09-08 10:15:00,117.04,117.04,116.86,116.96,26239.0,107.3248,107.3248,107.1597,107.2514,26239.0
2021-09-08 10:20:00,116.94,117.19,116.94,117.0,155000.0,107.2331,107.4623,107.2331,107.2881,155000.0
2021-09-08 10:25:00,116.99,117.46,116.97,117.36,65989.0,107.2789,107.7099,107.2606,107.6182,65989.0
2021-09-08 10:30:00,117.34,117.35,117.18,117.26,29943.0,107.5999,107.6091,107.4532,107.5265,29943.0
2021-09-08 10:35:00,117.18,117.24,116.95,117.11,30305.0,107.4532,107.5082,107.2423,107.389,30305.0
2021-09-08 10:40:00,117.1,117.1,116.9,116.91,36730.0,107.3798,107.3798,107.1964,107.2056,36730.0
2021-09-08 10:45:00,116.93,117.08,116.88,117.08,40390.0,107.2239,107.3615,107.1781,107.3615,40390.0
2021-09-08 10:50:00,117.06,117.06,116.89,116.96,39871.0,107.3431,107.3431,107.1872,107.2514,39871.0
2021-09-08 10:55:00,116.97,117.1,116.88,117.07,39561.0,107.2606,107.3798,107.1781,107.3523,39561.0
2021-09-08 11:00:00,117.08,117.44,117.02,117.42,41167.0,107.3615,107.6916,107.3064,107.6732,41167.0
2021-09-08 11:05:00,117.44,117.49,117.32,117.32,48203.0,107.6916,107.7374,107.5815,107.5815,48203.0
2021-09-08 11:10:00,117.27,117.32,117.13,117.24,20265.0,107.5357,107.5815,107.4073,107.5082,20265.0
2021-09-08 11:15:00,117.22,117.3,117.16,117.18,25586.0,107.4898,107.5632,107.4348,107.4532,25586.0
2021-09-08 11:20:00,117.18,117.34,117.14,117.33,32002.0,107.4532,107.5999,107.4165,107.5907,32002.0
2021-09-08 11:25:00,117.34,117.43,117.3,117.35,59304.0,107.5999,107.6824,107.5632,107.6091,59304.0
2021-09-08 11:30:00,117.37,117.4,117.22,117.22,41731.0,107.6274,107.6549,107.4898,107.4898,41731.0
2021-09-08 11:35:00,117.21,117.33,117.15,117.31,22338.0,107.4807,107.5907,107.4257,107.5724,22338.0
2021-09-08 11:40:00,117.28,117.31,117.22,117.26,13797.0,107.5449,107.5724,107.4898,107.5265,13797.0
2021-09-08 11:45:00,117.26,117.35,117.16,117.19,19948.0,107.5265,107.6091,107.4348,107.4623,19948.0
2021-09-08 11:50:00,117.19,117.19,117.1,117.14,14062.0,107.4623,107.4623,107.3798,107.4165,14062.0
2021-09-08 11:55:00,117.13,117.23,117.12,117.23,24879.0,107.4073,107.499,107.3981,107.499,24879.0
2021-09-08 12:00:00,117.21,117.37,117.15,117.29,27589.0,107.4807,107.6274,107.4257,107.554,27589.0
2021-09-08 12:05:00,117.3,117.49,117.3,117.48,28209.0,107.5632,107.7374,107.5632,107.7283,28209.0
2021-09-08 12:10:00,117.48,117.48,117.29,117.38,85564.0,107.7283,107.7283,107.554,107.6366,85564.0
2021-09-08 12:15:00,117.39,117.44,117.33,117.36,77037.0,107.6457,107.6916,107.5907,107.6182,77037.0
2021-09-08 12:20:00,117.35,117.48,117.34,117.47,14049.0,107.6091,107.7283,107.5999,107.7191,14049.0
2021-09-08 12:25:00,117.47,117.54,117.44,117.52,28595.0,107.7191,107.7833,107.6916,107.7649,28595.0
2021-09-08 12:30:00,117.5,117.51,117.45,117.5,14752.0,107.7466,107.7558,107.7008,107.7466,14752.0
2021-09-08 12:35:00,117.49,117.51,117.38,117.4,15410.0,107.7374,107.7558,107.6366,107.6549,15410.0
2021-09-08 12:40:00,117.4,117.49,117.39,117.44,21645.0,107.6549,107.7374,107.6457,107.6916,21645.0
2021-09-08 12:45:00,117.45,117.5,117.36,117.47,24813.0,107.7008,107.7466,107.6182,107.7191,24813.0
2021-09-08 12:50:00,117.48,117.5,117.39,117.48,27586.0,107.7283,107.7466,107.6457,107.7283,27586.0
2021-09-08 12:55:00,117.48,117.52,117.39,117.4,16724.0,107.7283,107.7649,107.6457,107.6549,16724.0
2021-09-08 13:00:00,117.42,117.44,117.36,117.39,11589.0,107.6732,107.6916,107.6182,107.6457,11589.0
2021-09-08 13:05:00,117.38,117.53,117.38,117.45,110977.0,107.6366,107.7741,107.6366,107.7008,110977.0
2021-09-08 13:10:00,117.46,117.61,117.37,117.61,177565.0,107.7099,107.8475,107.6274,107.8475,177565.0
2021-09-08 13:15:00,117.61,117.67,117.59,117.67,28438.0,107.8475,107.9025,107.8291,107.9025,28438.0
2021-09-08 13:20:00,117.68,117.7,117.61,117.61,35476.0,107.9117,107.93,107.8475,107.8475,35476.0
2021-09-08 13:25:00,117.62,117.83,117.61,117.83,24078.0,107.8566,108.0492,107.8475,108.0492,24078.0
2021-09-08 13:30:00,117.83,117.84,117.76,117.78,27270.0,108.0492,108.0584,107.985,108.0034,27270.0
2021-09-08 13:35:00,117.77,117.82,117.74,117.77,53850.0,107.9942,108.04,107.9667,107.9942,53850.0
2021-09-08 13:40:00,117.77,117.87,117.77,117.84,25832.0,107.9942,108.0859,107.9942,108.0584,25832.0
2021-09-08 13:45:00,117.85,117.89,117.79,117.82,17321.0,108.0675,108.1042,108.0125,108.04,17321.0
2021-09-08 13:50:00,117.83,117.89,117.79,117.85,25335.0,108.0492,108.1042,108.0125,108.0675,25335.0
2021-09-08 13:55:00,117.84,117.85,117.78,117.84,22274.0,108.0584,108.0675,108.0034,108.0584,22274.0
2021-09-08 14:00:00,117.84,117.99,117.8,117.92,29277.0,108.0584,108.1959,108.0217,108.1317,29277.0
2021-09-08 14:05:00,117.93,117.95,117.84,117.88,98266.0,108.1409,108.1592,108.0584,108.0951,98266.0
2021-09-08 14:10:00,117.89,117.96,117.86,117.96,20759.0,108.1042,108.1684,108.0767,108.1684,20759.0
2021-09-08 14:15:00,117.96,117.96,117.85,117.89,29704.0,108.1684,108.1684,108.0675,108.1042,29704.0
2021-09-08 14:20:00,117.89,117.94,117.85,117.92,17881.0,108.1042,108.1501,108.0675,108.1317,17881.0
2021-09-08 14:25:00,117.91,117.96,117.87,117.95,19340.0,108.1226,108.1684,108.0859,108.1592,19340.0
2021-09-08 14:30:00,117.94,118.02,117.94,118.02,30155.0,108.1501,108.2234,108.1501,108.2234,30155.0
2021-09-08 14:35:00,118.03,118.03,117.93,117.96,28570.0,108.2326,108.2326,108.1409,108.1684,28570.0
2021-09-08 14:40:00,117.96,118.0,117.88,117.98,29308.0,108.1684,108.2051,108.0951,108.1868,29308.0
2021-09-08 14:45:00,117.99,118.05,117.8,117.91,81266.0,108.1959,108.2509,108.0217,108.1226,81266.0
2021-09-08 14:50:00,117.93,117.97,117.89,117.9,38600.0,108.1409,108.1776,108.1042,108.1134,38600.0
2021-09-08 14:55:00,117.91,118.09,117.91,118.07,27378.0,108.1226,108.2876,108.1226,108.2693,27378.0
2021-09-08 15:00:00,118.06,118.15,118.04,118.08,47855.0,108.2601,108.3426,108.2418,108.2785,47855.0
2021-09-08 15:05:00,118.09,118.13,118.03,118.12,41067.0,108.2876,108.3243,108.2326,108.3151,41067.0
2021-09-08 15:10:00,118.11,118.17,117.99,118.17,70654.0,108.306,108.361,108.1959,108.361,70654.0
2021-09-08 15:15:00,118.15,118.19,118.15,118.15,26171.0,108.3426,108.3793,108.3426,108.3426,26171.0
2021-09-08 15:20:00,118.15,118.16,118.03,118.08,51397.0,108.3426,108.3518,108.2326,108.2785,51397.0
2021-09-08 15:25:00,118.08,118.11,118.03,118.04,40339.0,108.2785,108.306,108.2326,108.2418,40339.0
2021-09-08 15:30:00,118.03,118.06,117.94,117.96,48651.0,108.2326,108.2601,108.1501,108.1684,48651.0
2021-09-08 15:35:00,117.95,118.06,117.92,117.98,46391.0,108.1592,108.2601,108.1317,108.1868,46391.0
2021-09-08 15:40:00,117.98,118.05,117.89,118.04,77804.0,108.1868,108.2509,108.1042,108.2418,77804.0
2021-09-08 15:45:00,118.03,118.03,117.88,117.95,99255.0,108.2326,108.2326,108.0951,108.1592,99255.0
2021-09-08 15:50:00,117.95,118.03,117.95,118.03,113464.0,108.1592,108.2326,108.1592,108.2326,113464.0
2021-09-08 15:55:00,118.03,118.07,117.88,118.07,207273.0,108.2326,108.2693,108.0951,108.2693,207273.0
2021-09-09 09:30:00,117.98,118.63,117.8,118.43,103186.0,108.1868,108.7828,108.0217,108.5994,103186.0
2021-09-09 09:35:00,118.52,118.86,118.52,118.66,61003.0,108.6819,108.9937,108.6819,108.8103,61003.0
2021-09-09 09:40:00,118.69,119.19,118.69,119.12,91999.0,108.8378,109.2963,108.8378,109.2321,91999.0
2021-09-09 09:45:00,119.13,119.28,118.98,119.23,62648.0,109.2413,109.3788,109.1038,109.333,62648.0
2021-09-09 09:50:00,119.25,119.4,119.2,119.38,107088.0,109.3513,109.4889,109.3055,109.4705,107088.0
2021-09-09 09:55:00,119.38,119.54,119.25,119.51,77254.0,109.4705,109.6173,109.3513,109.5898,77254.0
2021-09-09 10:00:00,119.54,119.66,119.43,119.52,82559.0,109.6173,109.7273,109.5164,109.5989,82559.0
2021-09-09 10:05:00,119.51,119.79,119.43,119.77,62158.0,109.5898,109.8465,109.5164,109.8282,62158.0
2021-09-09 10:10:00,119.77,119.87,119.61,119.83,49038.0,109.8282,109.9199,109.6815,109.8832,49038.0
2021-09-09 10:15:00,119.86,119.88,119.69,119.76,57899.0,109.9107,109.929,109.7548,109.819,57899.0
2021-09-09 10:20:00,119.77,119.79,119.62,119.71,32838.0,109.8282,109.8465,109.6906,109.7732,32838.0
2021-09-09 10:25:00,119.7,119.79,119.59,119.77,37720.0,109.764,109.8465,109.6631,109.8282,37720.0
2021-09-09 10:30:00,119.76,119.88,119.63,119.66,28496.0,109.819,109.929,109.6998,109.7273,28496.0
2021-09-09 10:35:00,119.67,119.69,119.38,119.68,48804.0,109.7365,109.7548,109.4705,109.7456,48804.0
2021-09-09 10:40:00,119.68,119.76,119.6,119.73,33647.0,109.7456,109.819,109.6723,109.7915,33647.0
2021-09-09 10:45:00,119.71,119.78,119.69,119.71,33732.0,109.7732,109.8373,109.7548,109.7732,33732.0
2021-09-09 10:50:00,119.72,119.9,119.67,119.87,26843.0,109.7823,109.9474,109.7365,109.9199,26843.0
2021-09-09 10:55:00,119.85,119.89,119.76,119.76,27716.0,109.9015,109.9382,109.819,109.819,27716.0
2021-09-09 11:00:00,119.76,119.77,119.64,119.71,29097.0,109.819,109.8282,109.709,109.7732,29097.0
2021-09-09 11:05:00,119.7,119.82,119.65,119.82,24134.0,109.764,109.874,109.7181,109.874,24134.0
2021-09-09 11:10:00,119.83,119.9,119.74,119.84,33692.0,109.8832,109.9474,109.8007,109.8924,33692.0
2021-09-09 11:15:00,119.84,119.87,119.7,119.74,27343.0,109.8924,109.9199,109.764,109.8007,27343.0
2021-09-09 11:20:00,119.72,119.8,119.64,119.77,19359.0,109.7823,109.8557,109.709,109.8282,19359.0
2021-09-09 11:25:00,119.77,119.79,119.58,119.58,45861.0,109.8282,109.8465,109.6539,109.6539,45861.0
2021-09-09 11:30:00,119.57,119.77,119.54,119.75,38182.0,109.6448,109.8282,109.6173,109.8098,38182.0
2021-09-09 11:35:00,119.75,119.8,119.69,119.76,30989.0,109.8098,109.8557,109.7548,109.819,30989.0
2021-09-09 11:40:00,119.77,119.8,119.74,119.78,17326.0,109.8282,109.8557,109.8007,109.8373,17326.0
2021-09-09 11:45:00,119.78,120.03,119.75,120.02,96552.0,109.8373,110.0666,109.8098,110.0574,96552.0
2021-09-09 11:50:00,120.03,120.04,119.93,120.02,56182.0,110.0666,110.0758,109.9749,110.0574,56182.0
2021-09-09 11:55:00,120.01,120.07,119.93,119.98,40677.0,110.0483,110.1033,109.9749,110.0207,40677.0
2021-09-09 12:00:00,119.97,120.04,119.85,119.88,31360.0,110.0116,110.0758,109.9015,109.929,31360.0
2021-09-09 12:05:00,119.88,119.99,119.87,119.99,51628.0,109.929,110.0299,109.9199,110.0299,51628.0
2021-09-09 12:10:00,119.98,119.99,119.88,119.9,21151.0,110.0207,110.0299,109.929,109.9474,21151.0
2021-09-09 12:15:00,119.91,119.91,119.73,119.79,28749.0,109.9566,109.9566,109.7915,109.8465,28749.0
2021-09-09 12:20:00,119.8,119.81,119.73,119.75,13648.0,109.8557,109.8649,109.7915,109.8098,13648.0
2021-09-09 12:25:00,119.75,119.8,119.64,119.79,42650.0,109.8098,109.8557,109.709,109.8465,42650.0
2021-09-09 12:30:00,119.78,119.78,119.64,119.75,18665.0,109.8373,109.8373,109.709,109.8098,18665.0
2021-09-09 12:35:00,119.74,119.81,119.73,119.78,27036.0,109.8007,109.8649,109.7915,109.8373,27036.0
2021-09-09 12:40:00,119.79,119.8,119.75,119.79,14169.0,109.8465,109.8557,109.8098,109.8465,14169.0
2021-09-09 12:45:00,119.8,119.84,119.72,119.73,24500.0,109.8557,109.8924,109.7823,109.7915,24500.0
2021-09-09 12:50:00,119.72,119.8,119.7,119.77,23983.0,109.7823,109.8557,109.764,109.8282,23983.0
2021-09-09 12:55:00,119.75,119.77,119.64,119.65,20906.0,109.8098,109.8282,109.709,109.7181,20906.0
2021-09-09 13:00:00,119.64,119.78,119.63,119.74,29357.0,109.709,109.8373,109.6998,109.8007,29357.0
2021-09-09 13:05:00,119.73,119.78,119.71,119.75,17281.0,109.7915,109.8373,109.7732,109.8098,17281.0
2021-09-09 13:10:00,119.75,119.79,119.73,119.77,15766.0,109.8098,109.8465,109.7915,109.8282,15766.0
2021-09-09 13:15:00,119.76,119.8,119.6,119.61,34094.0,109.819,109.8557,109.6723,109.6815,34094.0
2021-09-09 13:20:00,119.61,119.61,119.27,119.31,45767.0,109.6815,109.6815,109.3697,109.4064,45767.0
2021-09-09 13:25:00,119.33,119.33,119.17,119.21,31054.0,109.4247,109.4247,109.278,109.3147,31054.0
2021-09-09 13:30:00,119.21,119.25,119.06,119.24,49184.0,109.3147,109.3513,109.1771,109.3422,49184.0
2021-09-09 13:35:00,119.25,119.3,119.03,119.03,51829.0,109.3513,109.3972,109.1496,109.1496,51829.0
2021-09-09 13:40:00,119.03,119.13,118.97,119.11,25475.0,109.1496,109.2413,109.0946,109.223,25475.0
2021-09-09 13:45:00,119.09,119.11,119.03,119.09,17705.0,109.2046,109.223,109.1496,109.2046,17705.0
2021-09-09 13:50:00,119.09,119.09,118.94,118.98,9689.0,109.2046,109.2046,109.0671,109.1038,9689.0
2021-09-09 13:55:00,118.97,119.03,118.86,118.91,18443.0,109.0946,109.1496,108.9937,109.0396,18443.0
2021-09-09 14:00:00,118.91,118.94,118.81,118.81,16323.0,109.0396,109.0671,108.9479,108.9479,16323.0
2021-09-09 14:05:00,118.82,119.01,118.82,118.98,14825.0,108.957,109.1313,108.957,109.1038,14825.0
2021-09-09 14:10:00,118.97,119.06,118.94,119.06,16141.0,109.0946,109.1771,109.0671,109.1771,16141.0
2021-09-09 14:15:00,119.07,119.08,119.0,119.03,14563.0,109.1863,109.1955,109.1221,109.1496,14563.0
2021-09-09 14:20:00,119.02,119.07,119.0,119.02,13868.0,109.1404,109.1863,109.1221,109.1404,13868.0
2021-09-09 14:25:00,119.05,119.09,119.0,119.0,12483.0,109.1679,109.2046,109.1221,109.1221,12483.0
2021-09-09 14:30:00,118.99,119.0,118.92,118.93,12512.0,109.1129,109.1221,109.0487,109.0579,12512.0
2021-09-09 14:35:00,118.93,118.96,118.84,118.86,22464.0,109.0579,109.0854,108.9754,108.9937,22464.0
2021-09-09 14:40:00,118.85,118.85,118.74,118.78,28426.0,108.9845,108.9845,108.8837,108.9204,28426.0
2021-09-09 14:45:00,118.79,118.92,118.79,118.88,14722.0,108.9295,109.0487,108.9295,109.0121,14722.0
2021-09-09 14:50:00,118.84,118.92,118.84,118.89,13448.0,108.9754,109.0487,108.9754,109.0212,13448.0
2021-09-09 14:55:00,118.89,118.95,118.86,118.95,17522.0,109.0212,109.0762,108.9937,109.0762,17522.0
2021-09-09 15:00:00,118.96,119.01,118.94,118.98,31588.0,109.0854,109.1313,109.0671,109.1038,31588.0
2021-09-09 15:05:00,118.98,119.04,118.97,119.02,27434.0,109.1038,109.1588,109.0946,109.1404,27434.0
2021-09-09 15:10:00,119.01,119.13,118.99,119.07,26371.0,109.1313,109.2413,109.1129,109.1863,26371.0
2021-09-09 15:15:00,119.06,119.08,118.99,119.02,20310.0,109.1771,109.1955,109.1129,109.1404,20310.0
2021-09-09 15:20:00,119.02,119.08,118.89,118.93,30814.0,109.1404,109.1955,109.0212,109.0579,30814.0
2021-09-09 15:25:00,118.92,119.0,118.86,118.86,32783.0,109.0487,109.1221,108.9937,108.9937,32783.0
2021-09-09 15:30:00,118.87,118.93,118.81,118.87,32319.0,109.0029,109.0579,108.9479,109.0029,32319.0
2021-09-09 15:35:00,118.87,119.0,118.84,118.97,25245.0,109.0029,109.1221,108.9754,109.0946,25245.0
2021-09-09 15:40:00,118.95,119.09,118.93,119.07,37877.0,109.0762,109.2046,109.0579,109.1863,37877.0
2021-09-09 15:45:00,119.06,119.09,118.92,118.96,41036.0,109.1771,109.2046,109.0487,109.0854,41036.0
2021-09-09 15:50:00,118.95,118.95,118.76,118.77,88067.0,109.0762,109.0762,108.902,108.9112,88067.0
2021-09-09 15:55:00,118.78,118.87,118.74,118.79,158627.0,108.9204,109.0029,108.8837,108.9295,158627.0
2021-09-10 09:30:00,119.29,119.39,118.89,119.23,152794.0,109.388,109.4797,109.0212,109.333,152794.0
2021-09-10 09:35:00,119.21,119.56,119.14,119.53,61807.0,109.3147,109.6356,109.2505,109.6081,61807.0
2021-09-10 09:40:00,119.51,119.74,119.41,119.45,42400.0,109.5898,109.8007,109.4981,109.5347,42400.0
2021-09-10 09:45:00,119.44,119.45,119.28,119.33,19955.0,109.5256,109.5347,109.3788,109.4247,19955.0
2021-09-10 09:50:00,119.29,119.33,119.15,119.29,31546.0,109.388,109.4247,109.2596,109.388,31546.0
2021-09-10 09:55:00,119.33,119.6,119.33,119.54,14838.0,109.4247,109.6723,109.4247,109.6173,14838.0
2021-09-10 10:00:00,119.52,119.52,119.11,119.11,53057.0,109.5989,109.5989,109.223,109.223,53057.0
2021-09-10 10:05:00,119.13,119.29,119.12,119.27,14530.0,109.2413,109.388,109.2321,109.3697,14530.0
2021-09-10 10:10:00,119.27,119.65,119.26,119.64,16719.0,109.3697,109.7181,109.3605,109.709,16719.0
2021-09-10 10:15:00,119.66,119.75,119.51,119.51,25656.0,109.7273,109.8098,109.5898,109.5898,25656.0
2021-09-10 10:20:00,119.53,119.65,119.53,119.65,12484.0,109.6081,109.7181,109.6081,109.7181,12484.0
2021-09-10 10:25:00,119.66,119.8,119.65,119.71,20437.0,109.7273,109.8557,109.7181,109.7732,20437.0
2021-09-10 10:30:00,119.73,119.73,119.51,119.57,29172.0,109.7915,109.7915,109.5898,109.6448,29172.0
2021-09-10 10:35:00,119.56,119.63,119.42,119.56,17793.0,109.6356,109.6998,109.5072,109.6356,17793.0
2021-09-10 10:40:00,119.58,119.6,119.5,119.59,16631.0,109.6539,109.6723,109.5806,109.6631,16631.0
2021-09-10 10:45:00,119.58,119.74,119.52,119.68,28686.0,109.6539,109.8007,109.5989,109.7456,28686.0
2021-09-10 10:50:00,119.7,119.8,119.66,119.72,21254.0,109.764,109.8557,109.7273,109.7823,21254.0
2021-09-10 10:55:00,119.62,119.8,119.48,119.75,33167.0,109.6906,109.8557,109.5622,109.8098,33167.0
2021-09-10 11:00:00,119.72,119.82,119.7,119.77,30491.0,109.7823,109.874,109.764,109.8282,30491.0
2021-09-10 11:05:00,119.77,119.9,119.71,119.88,29510.0,109.8282,109.9474,109.7732,109.929,29510.0
2021-09-10 11:10:00,119.89,119.96,119.87,119.96,20010.0,109.9382,110.0024,109.9199,110.0024,20010.0
2021-09-10 11:15:00,119.94,120.02,119.91,119.97,54762.0,109.9841,110.0574,109.9566,110.0116,54762.0
2021-09-10 11:20:00,119.97,120.16,119.96,120.1,79677.0,110.0116,110.1858,110.0024,110.1308,79677.0
2021-09-10 11:25:00,120.1,120.13,119.98,120.06,19790.0,110.1308,110.1583,110.0207,110.0941,19790.0
2021-09-10 11:30:00,120.03,120.13,119.98,119.99,22776.0,110.0666,110.1583,110.0207,110.0299,22776.0
2021-09-10 11:35:00,119.99,120.06,119.91,119.93,22536.0,110.0299,110.0941,109.9566,109.9749,22536.0
2021-09-10 11:40:00,119.92,119.96,119.86,119.89,19493.0,109.9657,110.0024,109.9107,109.9382,19493.0
2021-09-10 11:45:00,119.87,119.99,119.8,119.83,21816.0,109.9199,110.0299,109.8557,109.8832,21816.0
2021-09-10 11:50:00,119.82,119.92,119.79,119.87,24901.0,109.874,109.9657,109.8465,109.9199,24901.0
2021-09-10 11:55:00,119.88,120.04,119.88,120.04,18013.0,109.929,110.0758,109.929,110.0758,18013.0
2021-09-10 12:00:00,120.03,120.13,120.0,120.11,54496.0,110.0666,110.1583,110.0391,110.14,54496.0
2021-09-10 12:05:00,120.11,120.27,120.09,120.27,45466.0,110.14,110.2867,110.1216,110.2867,45466.0
2021-09-10 12:10:00,120.28,120.39,120.22,120.39,50202.0,110.2958,110.3967,110.2408,110.3967,50202.0
2021-09-10 12:15:00,120.4,120.45,120.35,120.43,45246.0,110.4059,110.4517,110.36,110.4334,45246.0
2021-09-10 12:20:00,120.43,120.73,120.41,120.72,122532.0,110.4334,110.7085,110.415,110.6993,122532.0
2021-09-10 12:25:00,120.71,120.76,120.6,120.61,77298.0,110.6901,110.736,110.5893,110.5984,77298.0
2021-09-10 12:30:00,120.61,120.62,120.41,120.53,81616.0,110.5984,110.6076,110.415,110.5251,81616.0
2021-09-10 12:35:00,120.52,120.52,120.36,120.4,24846.0,110.5159,110.5159,110.3692,110.4059,24846.0
2021-09-10 12:40:00,120.39,120.42,120.3,120.4,19462.0,110.3967,110.4242,110.3142,110.4059,19462.0
2021-09-10 12:45:00,120.41,120.5,120.39,120.49,24896.0,110.415,110.4976,110.3967,110.4884,24896.0
2021-09-10 12:50:00,120.49,120.64,120.46,120.59,35568.0,110.4884,110.626,110.4609,110.5801,35568.0
2021-09-10 12:55:00,120.58,120.58,120.44,120.51,37985.0,110.5709,110.5709,110.4426,110.5067,37985.0
2021-09-10 13:00:00,120.52,120.55,120.4,120.53,26790.0,110.5159,110.5434,110.4059,110.5251,26790.0
2021-09-10 13:05:00,120.55,120.59,120.46,120.54,29319.0,110.5434,110.5801,110.4609,110.5343,29319.0
2021-09-10 13:10:00,120.54,120.64,120.46,120.63,23548.0,110.5343,110.626,110.4609,110.6168,23548.0
2021-09-10 13:15:00,120.63,120.63,120.51,120.57,38488.0,110.6168,110.6168,110.5067,110.5618,38488.0
2021-09-10 13:20:00,120.57,120.58,120.45,120.51,40135.0,110.5618,110.5709,110.4517,110.5067,40135.0
2021-09-10 13:25:00,120.5,120.52,120.45,120.49,30887.0,110.4976,110.5159,110.4517,110.4884,30887.0
2021-09-10 13:30:00,120.5,120.55,120.42,120.53,27120.0,110.4976,110.5434,110.4242,110.5251,27120.0
2021-09-10 13:35:00,120.53,120.58,120.48,120.53,55404.0,110.5251,110.5709,110.4792,110.5251,55404.0
2021-09-10 13:40:00,120.53,120.57,120.43,120.47,30321.0,110.5251,110.5618,110.4334,110.4701,30321.0
2021-09-10 13:45:00,120.47,120.47,120.39,120.39,22443.0,110.4701,110.4701,110.3967,110.3967,22443.0
2021-09-10 13:50:00,120.38,120.44,120.36,120.44,19697.0,110.3875,110.4426,110.3692,110.4426,19697.0
2021-09-10 13:55:00,120.42,120.43,120.34,120.43,22804.0,110.4242,110.4334,110.3509,110.4334,22804.0
2021-09-10 14:00:00,120.43,120.51,120.37,120.51,44414.0,110.4334,110.5067,110.3784,110.5067,44414.0
2021-09-10 14:05:00,120.51,120.55,120.48,120.54,21047.0,110.5067,110.5434,110.4792,110.5343,21047.0
2021-09-10 14:10:00,120.55,120.56,120.5,120.53,12351.0,110.5434,110.5526,110.4976,110.5251,12351.0
2021-09-10 14:15:00,120.52,120.52,120.45,120.47,17937.0,110.5159,110.5159,110.4517,110.4701,17937.0
2021-09-10 14:20:00,120.49,120.69,120.46,120.69,31972.0,110.4884,110.6718,110.4609,110.6718,31972.0
2021-09-10 14:25:00,120.69,120.72,120.59,120.63,38806.0,110.6718,110.6993,110.5801,110.6168,38806.0
2021-09-10 14:30:00,120.62,120.64,120.55,120.58,20895.0,110.6076,110.626,110.5434,110.5709,20895.0
2021-09-10 14:35:00,120.58,120.58,120.42,120.44,23365.0,110.5709,110.5709,110.4242,110.4426,23365.0
2021-09-10 14:40:00,120.43,120.44,120.32,120.34,15836.0,110.4334,110.4426,110.3325,110.3509,15836.0
2021-09-10 14:45:00,120.35,120.36,120.32,120.36,16343.0,110.36,110.3692,110.3325,110.3692,16343.0
2021-09-10 14:50:00,120.34,120.39,120.32,120.35,26133.0,110.3509,110.3967,110.3325,110.36,26133.0
2021-09-10 14:55:00,120.36,120.39,120.28,120.29,13430.0,110.3692,110.3967,110.2958,110.305,13430.0
2021-09-10 15:00:00,120.3,120.32,120.17,120.21,35081.0,110.3142,110.3325,110.195,110.2317,35081.0
2021-09-10 15:05:00,120.2,120.23,120.11,120.16,31467.0,110.2225,110.25,110.14,110.1858,31467.0
2021-09-10 15:10:00,120.17,120.23,120.13,120.22,36146.0,110.195,110.25,110.1583,110.2408,36146.0
2021-09-10 15:15:00,120.2,120.22,120.07,120.14,44119.0,110.2225,110.2408,110.1033,110.1675,44119.0
2021-09-10 15:20:00,120.15,120.15,120.01,120.06,32958.0,110.1766,110.1766,110.0483,110.0941,32958.0
2021-09-10 15:25:00,120.07,120.1,120.02,120.05,22548.0,110.1033,110.1308,110.0574,110.0849,22548.0
2021-09-10 15:30:00,120.02,120.1,119.92,119.95,69252.0,110.0574,110.1308,109.9657,109.9932,69252.0
2021-09-10 15:35:00,119.94,119.97,119.8,119.81,44494.0,109.9841,110.0116,109.8557,109.8649,44494.0
2021-09-10 15:40:00,119.8,119.81,119.66,119.8,56399.0,109.8557,109.8649,109.7273,109.8557,56399.0
2021-09-10 15:45:00,119.8,119.84,119.74,119.75,57731.0,109.8557,109.8924,109.8007,109.8098,57731.0
2021-09-10 15:50:00,119.75,119.77,119.28,119.42,274130.0,109.8098,109.8282,109.3788,109.5072,274130.0
2021-09-10 15:55:00,119.42,119.48,119.23,119.34,388783.0,109.5072,109.5622,109.333,109.4339,388783.0
2021-09-13 09:30:00,119.94,120.15,119.64,119.64,105554.0,109.9841,110.1766,109.709,109.709,105554.0
2021-09-13 09:35:00,119.67,119.82,119.5,119.62,58963.0,109.7365,109.874,109.5806,109.6906,58963.0
2021-09-13 09:40:00,119.64,119.71,119.38,119.39,63383.0,109.709,109.7732,109.4705,109.4797,63383.0
2021-09-13 09:45:00,119.38,119.42,118.97,119.2,52029.0,109.4705,109.5072,109.0946,109.3055,52029.0
2021-09-13 09:50:00,119.21,119.5,119.19,119.37,34977.0,109.3147,109.5806,109.2963,109.4614,34977.0
2021-09-13 09:55:00,119.38,119.51,119.3,119.38,41679.0,109.4705,109.5898,109.3972,109.4705,41679.0
2021-09-13 10:00:00,119.37,119.56,119.14,119.17,73802.0,109.4614,109.6356,109.2505,109.278,73802.0
2021-09-13 10:05:00,119.16,119.22,119.01,119.22,32542.0,109.2688,109.3238,109.1313,109.3238,32542.0
2021-09-13 10:10:00,119.2,119.2,118.91,119.06,39477.0,109.3055,109.3055,109.0396,109.1771,39477.0
2021-09-13 10:15:00,119.05,119.13,118.84,118.93,69323.0,109.1679,109.2413,108.9754,109.0579,69323.0
2021-09-13 10:20:00,118.95,119.1,118.92,119.02,38151.0,109.0762,109.2138,109.0487,109.1404,38151.0
2021-09-13 10:25:00,119.02,119.29,119.0,119.26,31675.0,109.1404,109.388,109.1221,109.3605,31675.0
2021-09-13 10:30:00,119.26,119.47,119.18,119.33,40312.0,109.3605,109.5531,109.2871,109.4247,40312.0
2021-09-13 10:35:00,119.33,119.49,119.22,119.38,22869.0,109.4247,109.5714,109.3238,109.4705,22869.0
2021-09-13 10:40:00,119.36,119.43,119.28,119.29,23475.0,109.4522,109.5164,109.3788,109.388,23475.0
2021-09-13 10:45:00,119.31,119.67,119.3,119.59,41038.0,109.4064,109.7365,109.3972,109.6631,41038.0
2021-09-13 10:50:00,119.57,119.68,119.54,119.59,15645.0,109.6448,109.7456,109.6173,109.6631,15645.0
2021-09-13 10:55:00,119.58,119.66,119.5,119.54,17460.0,109.6539,109.7273,109.5806,109.6173,17460.0
2021-09-13 11:00:00,119.56,119.59,119.31,119.33,18265.0,109.6356,109.6631,109.4064,109.4247,18265.0
2021-09-13 11:05:00,119.34,119.5,119.29,119.4,26282.0,109.4339,109.5806,109.388,109.4889,26282.0
2021-09-13 11:10:00,119.38,119.38,119.04,119.05,27904.0,109.4705,109.4705,109.1588,109.1679,27904.0
2021-09-13 11:15:00,119.02,119.07,118.91,119.03,22871.0,109.1404,109.1863,109.0396,109.1496,22871.0
2021-09-13 11:20:00,119.02,119.23,118.95,119.23,27501.0,109.1404,109.333,109.0762,109.333,27501.0
2021-09-13 11:25:00,119.21,119.32,119.15,119.27,13354.0,109.3147,109.4155,109.2596,109.3697,13354.0
2021-09-13 11:30:00,119.26,119.32,119.24,119.29,12064.0,109.3605,109.4155,109.3422,109.388,12064.0
2021-09-13 11:35:00,119.29,119.32,119.15,119.26,12708.0,109.388,109.4155,109.2596,109.3605,12708.0
2021-09-13 11:40:00,119.25,119.25,119.08,119.09,11056.0,109.3513,109.3513,109.1955,109.2046,11056.0
2021-09-13 11:45:00,119.08,119.28,119.07,119.11,19079.0,109.1955,109.3788,109.1863,109.223,19079.0
2021-09-13 11:50:00,119.12,119.15,119.03,119.13,13687.0,109.2321,109.2596,109.1496,109.2413,13687.0
2021-09-13 11:55:00,119.13,119.18,119.05,119.09,15105.0,109.2413,109.2871,109.1679,109.2046,15105.0
2021-09-13 12:00:00,119.09,119.12,118.96,118.96,19416.0,109.2046,109.2321,109.0854,109.0854,19416.0
2021-09-13 12:05:00,118.98,118.98,118.86,118.86,9423.0,109.1038,109.1038,108.9937,108.9937,9423.0
2021-09-13 12:10:00,118.87,119.09,118.87,118.95,17670.0,109.0029,109.2046,109.0029,109.0762,17670.0
2021-09-13 12:15:00,118.93,118.98,118.83,118.87,15429.0,109.0579,109.1038,108.9662,109.0029,15429.0
2021-09-13 12:20:00,118.88,118.98,118.81,118.96,13203.0,109.0121,109.1038,108.9479,109.0854,13203.0
2021-09-13 12:25:00,118.95,118.95,118.84,118.85,8406.0,109.0762,109.0762,108.9754,108.9845,8406.0
2021-09-13 12:30:00,118.85,118.9,118.82,118.87,6901.0,108.9845,109.0304,108.957,109.0029,6901.0
2021-09-13 12:35:00,118.88,118.95,118.86,118.86,7512.0,109.0121,109.0762,108.9937,108.9937,7512.0
2021-09-13 12:40:00,118.87,118.9,118.82,118.84,8388.0,109.0029,109.0304,108.957,108.9754,8388.0
2021-09-13 12:45:00,118.84,119.05,118.84,119.02,21783.0,108.9754,109.1679,108.9754,109.1404,21783.0
2021-09-13 12:50:00,119.02,119.08,118.99,119.05,18539.0,109.1404,109.1955,109.1129,109.1679,18539.0
2021-09-13 12:55:00,119.05,119.13,119.05,119.09,8286.0,109.1679,109.2413,109.1679,109.2046,8286.0
2021-09-13 13:00:00,119.08,119.13,119.02,119.06,13496.0,109.1955,109.2413,109.1404,109.1771,13496.0
2021-09-13 13:05:00,119.06,119.18,119.05,119.09,8136.0,109.1771,109.2871,109.1679,109.2046,8136.0
2021-09-13 13:10:00,119.09,119.15,119.05,119.06,12195.0,109.2046,109.2596,109.1679,109.1771,12195.0
2021-09-13 13:15:00,119.07,119.08,119.0,119.04,21784.0,109.1863,109.1955,109.1221,109.1588,21784.0
2021-09-13 13:20:00,119.04,119.09,118.91,118.92,10853.0,109.1588,109.2046,109.0396,109.0487,10853.0
2021-09-13 13:25:00,118.94,119.01,118.9,118.94,25694.0,109.0671,109.1313,109.0304,109.0671,25694.0
2021-09-13 13:30:00,118.94,118.98,118.82,118.9,16406.0,109.0671,109.1038,108.957,109.0304,16406.0
2021-09-13 13:35:00,118.91,118.99,118.87,118.88,9672.0,109.0396,109.1129,109.0029,109.0121,9672.0
2021-09-13 13:40:00,118.86,118.93,118.8,118.81,17830.0,108.9937,109.0579,108.9387,108.9479,17830.0
2021-09-13 13:45:00,118.81,118.89,118.8,118.86,21217.0,108.9479,109.0212,108.9387,108.9937,21217.0
2021-09-13 13:50:00,118.85,118.85,118.66,118.67,46004.0,108.9845,108.9845,108.8103,108.8195,46004.0
2021-09-13 13:55:00,118.69,118.73,118.64,118.67,14908.0,108.8378,108.8745,108.792,108.8195,14908.0
2021-09-13 14:00:00,118.68,118.78,118.66,118.76,17913.0,108.8287,108.9204,108.8103,108.902,17913.0
2021-09-13 14:05:00,118.75,118.81,118.72,118.78,13126.0,108.8928,108.9479,108.8653,108.9204,13126.0
2021-09-13 14:10:00,118.75,118.75,118.59,118.62,18611.0,108.8928,108.8928,108.7461,108.7736,18611.0
2021-09-13 14:15:00,118.62,118.69,118.55,118.69,12626.0,108.7736,108.8378,108.7094,108.8378,12626.0
2021-09-13 14:20:00,118.64,118.75,118.62,118.7,12160.0,108.792,108.8928,108.7736,108.847,12160.0
2021-09-13 14:25:00,118.69,118.74,118.58,118.58,14737.0,108.8378,108.8837,108.737,108.737,14737.0
2021-09-13 14:30:00,118.58,118.66,118.56,118.59,15426.0,108.737,108.8103,108.7186,108.7461,15426.0
2021-09-13 14:35:00,118.6,118.67,118.55,118.65,17994.0,108.7553,108.8195,108.7094,108.8011,17994.0
2021-09-13 14:40:00,118.64,118.79,118.63,118.78,11547.0,108.792,108.9295,108.7828,108.9204,11547.0
2021-09-13 14:45:00,118.79,118.86,118.74,118.85,11128.0,108.9295,108.9937,108.8837,108.9845,11128.0
2021-09-13 14:50:00,118.85,118.85,118.79,118.8,21163.0,108.9845,108.9845,108.9295,108.9387,21163.0
2021-09-13 14:55:00,118.79,118.91,118.78,118.91,21889.0,108.9295,109.0396,108.9204,109.0396,21889.0
2021-09-13 15:00:00,118.9,118.9,118.69,118.71,21668.0,109.0304,109.0304,108.8378,108.8562,21668.0
2021-09-13 15:05:00,118.7,118.92,118.68,118.88,23153.0,108.847,109.0487,108.8287,109.0121,23153.0
2021-09-13 15:10:00,118.9,119.0,118.89,118.91,26824.0,109.0304,109.1221,109.0212,109.0396,26824.0
2021-09-13 15:15:00,118.9,119.06,118.88,118.97,50233.0,109.0304,109.1771,109.0121,109.0946,50233.0
2021-09-13 15:20:00,118.98,119.09,118.92,119.06,22297.0,109.1038,109.2046,109.0487,109.1771,22297.0
2021-09-13 15:25:00,119.08,119.2,119.04,119.19,25443.0,109.1955,109.3055,109.1588,109.2963,25443.0
2021-09-13 15:30:00,119.2,119.25,119.11,119.19,31298.0,109.3055,109.3513,109.223,109.2963,31298.0
2021-09-13 15:35:00,119.19,119.25,119.12,119.2,42672.0,109.2963,109.3513,109.2321,109.3055,42672.0
2021-09-13 15:40:00,119.16,119.19,119.03,119.07,31317.0,109.2688,109.2963,109.1496,109.1863,31317.0
2021-09-13 15:45:00,119.07,119.12,118.97,119.06,56689.0,109.1863,109.2321,109.0946,109.1771,56689.0
2021-09-13 15:50:00,119.06,119.28,119.06,119.25,91947.0,109.1771,109.3788,109.1771,109.3513,91947.0
2021-09-13 15:55:00,119.22,119.22,119.05,119.2,279191.0,109.3238,109.3238,109.1679,109.3055,279191.0
2021-09-14 09:30:00,119.75,119.86,119.47,119.67,87431.0,109.8098,109.9107,109.5531,109.7365,87431.0
2021-09-14 09:35:00,119.67,119.84,119.33,119.33,32970.0,109.7365,109.8924,109.4247,109.4247,32970.0
2021-09-14 09:40:00,119.36,119.56,119.36,119.54,39219.0,109.4522,109.6356,109.4522,109.6173,39219.0
2021-09-14 09:45:00,119.57,119.58,119.33,119.45,51509.0,109.6448,109.6539,109.4247,109.5347,51509.0
2021-09-14 09:50:00,119.46,119.59,119.3,119.44,34280.0,109.5439,109.6631,109.3972,109.5256,34280.0
2021-09-14 09:55:00,119.47,119.48,119.22,119.35,31962.0,109.5531,109.5622,109.3238,109.443,31962.0
2021-09-14 10:00:00,119.33,119.33,119.09,119.12,20992.0,109.4247,109.4247,109.2046,109.2321,20992.0
2021-09-14 10:05:00,119.1,119.15,118.97,119.0,31629.0,109.2138,109.2596,109.0946,109.1221,31629.0
2021-09-14 10:10:00,119.0,119.03,118.83,118.86,25101.0,109.1221,109.1496,108.9662,108.9937,25101.0
2021-09-14 10:15:00,118.84,119.0,118.78,118.95,35589.0,108.9754,109.1221,108.9204,109.0762,35589.0
2021-09-14 10:20:00,118.95,119.03,118.79,118.8,21252.0,109.0762,109.1496,108.9295,108.9387,21252.0
2021-09-14 10:25:00,118.83,118.83,118.67,118.79,21883.0,108.9662,108.9662,108.8195,108.9295,21883.0
2021-09-14 10:30:00,118.77,118.77,118.59,118.61,30261.0,108.9112,108.9112,108.7461,108.7645,30261.0
2021-09-14 10:35:00,118.62,118.77,118.43,118.45,20519.0,108.7736,108.9112,108.5994,108.6177,20519.0
2021-09-14 10:40:00,118.42,118.52,118.36,118.38,22756.0,108.5902,108.6819,108.5352,108.5536,22756.0
2021-09-14 10:45:00,118.4,118.61,118.4,118.6,30098.0,108.5719,108.7645,108.5719,108.7553,30098.0
2021-09-14 10:50:00,118.6,118.71,118.55,118.62,12864.0,108.7553,108.8562,108.7094,108.7736,12864.0
2021-09-14 10:55:00,118.64,118.68,118.56,118.66,13466.0,108.792,108.8287,108.7186,108.8103,13466.0
2021-09-14 11:00:00,118.66,118.79,118.64,118.67,12514.0,108.8103,108.9295,108.792,108.8195,12514.0
2021-09-14 11:05:00,118.67,118.71,118.6,118.68,35069.0,108.8195,108.8562,108.7553,108.8287,35069.0
2021-09-14 11:10:00,118.66,118.76,118.64,118.72,30938.0,108.8103,108.902,108.792,108.8653,30938.0
2021-09-14 11:15:00,118.73,118.73,118.62,118.63,18838.0,108.8745,108.8745,108.7736,108.7828,18838.0
2021-09-14 11:20:00,118.64,118.81,118.61,118.81,23209.0,108.792,108.9479,108.7645,108.9479,23209.0
2021-09-14 11:25:00,118.8,118.85,118.76,118.83,12956.0,108.9387,108.9845,108.902,108.9662,12956.0
2021-09-14 11:30:00,118.85,118.89,118.77,118.81,8838.0,108.9845,109.0212,108.9112,108.9479,8838.0
2021-09-14 11:35:00,118.81,118.94,118.78,118.92,18382.0,108.9479,109.0671,108.9204,109.0487,18382.0
2021-09-14 11:40:00,118.94,118.98,118.93,118.98,6363.0,109.0671,109.1038,109.0579,109.1038,6363.0
2021-09-14 11:45:00,118.98,119.0,118.89,118.95,9399.0,109.1038,109.1221,109.0212,109.0762,9399.0
2021-09-14 11:50:00,118.97,119.01,118.94,118.97,14804.0,109.0946,109.1313,109.0671,109.0946,14804.0
2021-09-14 11:55:00,118.98,119.15,118.98,119.14,30270.0,109.1038,109.2596,109.1038,109.2505,30270.0
2021-09-14 12:00:00,119.15,119.36,119.12,119.34,42888.0,109.2596,109.4522,109.2321,109.4339,42888.0
2021-09-14 12:05:00,119.34,119.35,119.2,119.26,12269.0,109.4339,109.443,109.3055,109.3605,12269.0
2021-09-14 12:10:00,119.26,119.37,119.24,119.35,14342.0,109.3605,109.4614,109.3422,109.443,14342.0
2021-09-14 12:15:00,119.36,119.36,119.22,119.24,10641.0,109.4522,109.4522,109.3238,109.3422,10641.0
2021-09-14 12:20:00,119.22,119.24,119.13,119.15,9753.0,109.3238,109.3422,109.2413,109.2596,9753.0
2021-09-14 12:25:00,119.14,119.2,119.13,119.18,8061.0,109.2505,109.3055,109.2413,109.2871,8061.0
2021-09-14 12:30:00,119.18,119.18,119.01,119.06,13634.0,109.2871,109.2871,109.1313,109.1771,13634.0
2021-09-14 12:35:00,119.07,119.08,118.93,118.97,18778.0,109.1863,109.1955,109.0579,109.0946,18778.0
2021-09-14 12:40:00,118.96,119.0,118.89,118.91,10303.0,109.0854,109.1221,109.0212,109.0396,10303.0
2021-09-14 12:45:00,118.93,118.97,118.86,118.93,12127.0,109.0579,109.0946,108.9937,109.0579,12127.0
2021-09-14 12:50:00,118.92,118.96,118.85,118.94,11761.0,109.0487,109.0854,108.9845,109.0671,11761.0
2021-09-14 12:55:00,118.92,118.99,118.81,118.95,14789.0,109.0487,109.1129,108.9479,109.0762,14789.0
2021-09-14 13:00:00,118.9,118.99,118.89,118.91,10300.0,109.0304,109.1129,109.0212,109.0396,10300.0
2021-09-14 13:05:00,118.92,118.94,118.78,118.8,19756.0,109.0487,109.0671,108.9204,108.9387,19756.0
2021-09-14 13:10:00,118.79,118.85,118.74,118.78,9992.0,108.9295,108.9845,108.8837,108.9204,9992.0
2021-09-14 13:15:00,118.79,118.86,118.79,118.84,7681.0,108.9295,108.9937,108.9295,108.9754,7681.0
2021-09-14 13:20:00,118.86,118.95,118.86,118.89,9959.0,108.9937,109.0762,108.9937,109.0212,9959.0
2021-09-14 13:25:00,118.89,118.96,118.87,118.95,8763.0,109.0212,109.0854,109.0029,109.0762,8763.0
2021-09-14 13:30:00,118.93,118.97,118.88,118.96,16530.0,109.0579,109.0946,109.0121,109.0854,16530.0
2021-09-14 13:35:00,118.93,118.99,118.91,118.97,9661.0,109.0579,109.1129,109.0396,109.0946,9661.0
2021-09-14 13:40:00,118.97,118.99,118.86,118.94,15860.0,109.0946,109.1129,108.9937,109.0671,15860.0
2021-09-14 13:45:00,118.95,118.95,118.83,118.83,6798.0,109.0762,109.0762,108.9662,108.9662,6798.0
2021-09-14 13:50:00,118.85,118.97,118.84,118.95,5380.0,108.9845,109.0946,108.9754,109.0762,5380.0
2021-09-14 13:55:00,118.94,118.97,118.9,118.94,7501.0,109.0671,109.0946,109.0304,109.0671,7501.0
2021-09-14 14:00:00,118.95,118.96,118.88,118.9,8534.0,109.0762,109.0854,109.0121,109.0304,8534.0
2021-09-14 14:05:00,118.9,119.01,118.9,118.94,12488.0,109.0304,109.1313,109.0304,109.0671,12488.0
2021-09-14 14:10:00,118.95,118.95,118.85,118.87,7404.0,109.0762,109.0762,108.9845,109.0029,7404.0
2021-09-14 14:15:00,118.86,118.87,118.82,118.84,10496.0,108.9937,109.0029,108.957,108.9754,10496.0
2021-09-14 14:20:00,118.83,118.85,118.76,118.77,14418.0,108.9662,108.9845,108.902,108.9112,14418.0
2021-09-14 14:25:00,118.77,118.78,118.69,118.73,9545.0,108.9112,108.9204,108.8378,108.8745,9545.0
2021-09-14 14:30:00,118.72,118.72,118.62,118.63,16571.0,108.8653,108.8653,108.7736,108.7828,16571.0
2021-09-14 14:35:00,118.63,118.66,118.55,118.62,8512.0,108.7828,108.8103,108.7094,108.7736,8512.0
2021-09-14 14:40:00,118.64,118.71,118.63,118.71,10004.0,108.792,108.8562,108.7828,108.8562,10004.0
2021-09-14 14:45:00,118.7,118.71,118.6,118.6,9756.0,108.847,108.8562,108.7553,108.7553,9756.0
2021-09-14 14:50:00,118.59,118.72,118.58,118.72,8678.0,108.7461,108.8653,108.737,108.8653,8678.0
2021-09-14 14:55:00,118.72,118.83,118.71,118.82,11147.0,108.8653,108.9662,108.8562,108.957,11147.0
2021-09-14 15:00:00,118.81,118.83,118.75,118.82,10434.0,108.9479,108.9662,108.8928,108.957,10434.0
2021-09-14 15:05:00,118.81,118.96,118.81,118.9,19762.0,108.9479,109.0854,108.9479,109.0304,19762.0
2021-09-14 15:10:00,118.9,118.94,118.81,118.83,11559.0,109.0304,109.0671,108.9479,108.9662,11559.0
2021-09-14 15:15:00,118.84,118.87,118.75,118.78,16100.0,108.9754,109.0029,108.8928,108.9204,16100.0
2021-09-14 15:20:00,118.78,118.9,118.75,118.8,12438.0,108.9204,109.0304,108.8928,108.9387,12438.0
2021-09-14 15:25:00,118.8,118.88,118.78,118.79,10703.0,108.9387,109.0121,108.9204,108.9295,10703.0
2021-09-14 15:30:00,118.79,118.87,118.75,118.84,17034.0,108.9295,109.0029,108.8928,108.9754,17034.0
2021-09-14 15:35:00,118.8,118.82,118.71,118.79,27364.0,108.9387,108.957,108.8562,108.9295,27364.0
2021-09-14 15:40:00,118.78,118.91,118.7,118.82,37451.0,108.9204,109.0396,108.847,108.957,37451.0
2021-09-14 15:45:00,118.83,118.94,118.72,118.75,21832.0,108.9662,109.0671,108.8653,108.8928,21832.0
2021-09-14 15:50:00,118.74,118.92,118.65,118.88,57972.0,108.8837,109.0487,108.8011,109.0121,57972.0
2021-09-14 15:55:00,118.85,118.92,118.73,118.91,141914.0,108.9845,109.0487,108.8745,109.0396,141914.0
2021-09-15 09:30:00,116.96,117.02,115.07,115.13,470675.0,107.2514,107.3064,105.5183,105.5733,470675.0
2021-09-15 09:35:00,115.13,115.3,114.81,114.85,170871.0,105.5733,105.7292,105.2799,105.3166,170871.0
2021-09-15 09:40:00,114.86,115.0,114.32,114.61,175526.0,105.3257,105.4541,104.8306,105.0965,175526.0
2021-09-15 09:45:00,114.63,114.99,114.56,114.89,114291.0,105.1148,105.445,105.0506,105.3533,114291.0
2021-09-15 09:50:00,114.89,114.94,114.67,114.77,89086.0,105.3533,105.3991,105.1515,105.2432,89086.0
2021-09-15 09:55:00,114.77,115.02,114.7,114.71,91439.0,105.2432,105.4725,105.179,105.1882,91439.0
2021-09-15 10:00:00,114.72,114.75,114.42,114.68,127142.0,105.1974,105.2249,104.9223,105.1607,127142.0
2021-09-15 10:05:00,114.66,114.7,114.3,114.32,77738.0,105.1423,105.179,104.8122,104.8306,77738.0
2021-09-15 10:10:00,114.31,114.68,114.29,114.66,89546.0,104.8214,105.1607,104.8031,105.1423,89546.0
2021-09-15 10:15:00,114.69,114.69,114.38,114.54,104950.0,105.1699,105.1699,104.8856,105.0323,104950.0
2021-09-15 10:20:00,114.54,114.58,114.04,114.1,196919.0,105.0323,105.069,104.5738,104.6288,196919.0
2021-09-15 10:25:00,114.09,114.3,114.05,114.19,194998.0,104.6197,104.8122,104.583,104.7114,194998.0
2021-09-15 10:30:00,114.18,114.32,114.08,114.3,100433.0,104.7022,104.8306,104.6105,104.8122,100433.0
2021-09-15 10:35:00,114.3,114.53,114.29,114.48,91668.0,104.8122,105.0231,104.8031,104.9773,91668.0
2021-09-15 10:40:00,114.44,114.55,114.28,114.3,93531.0,104.9406,105.0415,104.7939,104.8122,93531.0
2021-09-15 10:45:00,114.3,114.43,114.22,114.38,56914.0,104.8122,104.9314,104.7389,104.8856,56914.0
2021-09-15 10:50:00,114.38,114.45,114.29,114.31,46488.0,104.8856,104.9498,104.8031,104.8214,46488.0
2021-09-15 10:55:00,114.32,114.54,114.27,114.47,67210.0,104.8306,105.0323,104.7847,104.9681,67210.0
2021-09-15 11:00:00,114.48,114.52,114.21,114.22,52721.0,104.9773,105.014,104.7297,104.7389,52721.0
2021-09-15 11:05:00,114.22,114.27,114.03,114.05,73612.0,104.7389,104.7847,104.5646,104.583,73612.0
2021-09-15 11:10:00,114.01,114.03,113.82,113.95,121440.0,104.5463,104.5646,104.3721,104.4913,121440.0
2021-09-15 11:15:00,113.95,114.06,113.81,113.84,94376.0,104.4913,104.5921,104.3629,104.3904,94376.0
2021-09-15 11:20:00,113.84,113.86,113.63,113.76,117481.0,104.3904,104.4088,104.1978,104.3171,117481.0
2021-09-15 11:25:00,113.76,113.87,113.63,113.63,106374.0,104.3171,104.4179,104.1978,104.1978,106374.0
2021-09-15 11:30:00,113.64,113.71,113.38,113.54,148642.0,104.207,104.2712,103.9686,104.1153,148642.0
2021-09-15 11:35:00,113.54,113.61,113.48,113.51,157555.0,104.1153,104.1795,104.0603,104.0878,157555.0
2021-09-15 11:40:00,113.52,113.53,113.32,113.33,66842.0,104.097,104.1061,103.9136,103.9227,66842.0
2021-09-15 11:45:00,113.33,113.33,113.12,113.2,125320.0,103.9227,103.9227,103.7302,103.8035,125320.0
2021-09-15 11:50:00,113.22,113.42,113.2,113.36,81311.0,103.8219,104.0053,103.8035,103.9503,81311.0
2021-09-15 11:55:00,113.37,113.4,113.21,113.25,70998.0,103.9594,103.9869,103.8127,103.8494,70998.0
2021-09-15 12:00:00,113.25,113.67,113.22,113.63,176970.0,103.8494,104.2345,103.8219,104.1978,176970.0
2021-09-15 12:05:00,113.63,113.66,113.41,113.44,80710.0,104.1978,104.2254,103.9961,104.0236,80710.0
2021-09-15 12:10:00,113.44,113.45,113.25,113.34,53206.0,104.0236,104.0328,103.8494,103.9319,53206.0
2021-09-15 12:15:00,113.34,113.36,113.27,113.27,68342.0,103.9319,103.9503,103.8677,103.8677,68342.0
2021-09-15 12:20:00,113.28,113.35,113.28,113.33,45152.0,103.8769,103.9411,103.8769,103.9227,45152.0
2021-09-15 12:25:00,113.33,113.56,113.3,113.36,51486.0,103.9227,104.1337,103.8952,103.9503,51486.0
2021-09-15 12:30:00,113.38,113.47,113.35,113.43,34510.0,103.9686,104.0511,103.9411,104.0144,34510.0
2021-09-15 12:35:00,113.45,113.52,113.42,113.48,56387.0,104.0328,104.097,104.0053,104.0603,56387.0
2021-09-15 12:40:00,113.48,113.67,113.42,113.6,74817.0,104.0603,104.2345,104.0053,104.1703,74817.0
2021-09-15 12:45:00,113.58,113.66,113.55,113.58,37076.0,104.152,104.2254,104.1245,104.152,37076.0
2021-09-15 12:50:00,113.58,113.69,113.58,113.67,35465.0,104.152,104.2529,104.152,104.2345,35465.0
2021-09-15 12:55:00,113.68,113.73,113.63,113.65,45159.0,104.2437,104.2895,104.1978,104.2162,45159.0
2021-09-15 13:00:00,113.66,113.77,113.64,113.77,50448.0,104.2254,104.3262,104.207,104.3262,50448.0
2021-09-15 13:05:00,113.77,113.77,113.65,113.68,61293.0,104.3262,104.3262,104.2162,104.2437,61293.0
2021-09-15 13:10:00,113.7,113.85,113.68,113.84,46700.0,104.262,104.3996,104.2437,104.3904,46700.0
2021-09-15 13:15:00,113.84,113.88,113.8,113.85,50973.0,104.3904,104.4271,104.3537,104.3996,50973.0
2021-09-15 13:20:00,113.87,113.91,113.76,113.77,66577.0,104.4179,104.4546,104.3171,104.3262,66577.0
2021-09-15 13:25:00,113.78,113.87,113.74,113.78,90126.0,104.3354,104.4179,104.2987,104.3354,90126.0
2021-09-15 13:30:00,113.79,113.9,113.76,113.88,110365.0,104.3446,104.4454,104.3171,104.4271,110365.0
2021-09-15 13:35:00,113.88,113.94,113.76,113.79,52732.0,104.4271,104.4821,104.3171,104.3446,52732.0
2021-09-15 13:40:00,113.79,113.85,113.74,113.82,34079.0,104.3446,104.3996,104.2987,104.3721,34079.0
2021-09-15 13:45:00,113.83,114.0,113.82,114.0,91912.0,104.3812,104.5371,104.3721,104.5371,91912.0
2021-09-15 13:50:00,114.0,114.17,113.98,114.11,57377.0,104.5371,104.693,104.5188,104.638,57377.0
2021-09-15 13:55:00,114.13,114.14,113.96,113.97,64294.0,104.6563,104.6655,104.5004,104.5096,64294.0
2021-09-15 14:00:00,113.97,113.99,113.92,113.97,43407.0,104.5096,104.528,104.4638,104.5096,43407.0
2021-09-15 14:05:00,113.98,114.03,113.93,113.99,40238.0,104.5188,104.5646,104.4729,104.528,40238.0
2021-09-15 14:10:00,114.01,114.04,113.89,113.9,62136.0,104.5463,104.5738,104.4363,104.4454,62136.0
2021-09-15 14:15:00,113.92,113.97,113.88,113.91,39365.0,104.4638,104.5096,104.4271,104.4546,39365.0
2021-09-15 14:20:00,113.93,113.99,113.9,113.9,36464.0,104.4729,104.528,104.4454,104.4454,36464.0
2021-09-15 14:25:00,113.92,113.98,113.87,113.93,49244.0,104.4638,104.5188,104.4179,104.4729,49244.0
2021-09-15 14:30:00,113.95,114.03,113.95,114.0,40380.0,104.4913,104.5646,104.4913,104.5371,40380.0
2021-09-15 14:35:00,114.01,114.09,114.0,114.02,57892.0,104.5463,104.6197,104.5371,104.5555,57892.0
2021-09-15 14:40:00,114.03,114.11,113.98,114.01,80606.0,104.5646,104.638,104.5188,104.5463,80606.0
2021-09-15 14:45:00,114.0,114.06,113.99,114.03,47731.0,104.5371,104.5921,104.528,104.5646,47731.0
2021-09-15 14:50:00,114.02,114.04,113.96,114.01,60719.0,104.5555,104.5738,104.5004,104.5463,60719.0
2021-09-15 14:55:00,114.01,114.08,113.99,114.03,116539.0,104.5463,104.6105,104.528,104.5646,116539.0
2021-09-15 15:00:00,114.04,114.08,114.0,114.08,70762.0,104.5738,104.6105,104.5371,104.6105,70762.0
2021-09-15 15:05:00,114.09,114.15,114.03,114.14,60018.0,104.6197,104.6747,104.5646,104.6655,60018.0
2021-09-15 15:10:00,114.14,114.16,114.08,114.12,44227.0,104.6655,104.6838,104.6105,104.6472,44227.0
2021-09-15 15:15:00,114.13,114.38,114.13,114.35,77694.0,104.6563,104.8856,104.6563,104.8581,77694.0
2021-09-15 15:20:00,114.34,114.37,114.26,114.36,52058.0,104.8489,104.8764,104.7755,104.8672,52058.0
2021-09-15 15:25:00,114.37,114.43,114.34,114.43,63947.0,104.8764,104.9314,104.8489,104.9314,63947.0
2021-09-15 15:30:00,114.43,114.59,114.37,114.57,100584.0,104.9314,105.0782,104.8764,105.0598,100584.0
2021-09-15 15:35:00,114.58,114.81,114.56,114.77,135062.0,105.069,105.2799,105.0506,105.2432,135062.0
2021-09-15 15:40:00,114.76,114.8,114.69,114.76,124804.0,105.234,105.2707,105.1699,105.234,124804.0
2021-09-15 15:45:00,114.76,114.86,114.64,114.66,143949.0,105.234,105.3257,105.124,105.1423,143949.0
2021-09-15 15:50:00,114.65,114.73,114.38,114.67,436896.0,105.1332,105.2065,104.8856,105.1515,436896.0
2021-09-15 15:55:00,114.65,114.72,114.42,114.68,437411.0,105.1332,105.1974,104.9223,105.1607,437411.0
2021-09-16 09:30:00,114.79,115.27,113.94,114.06,296815.0,105.2616,105.7017,104.4821,104.5921,296815.0
2021-09-16 09:35:00,114.08,114.1,113.51,113.78,184490.0,104.6105,104.6288,104.0878,104.3354,184490.0
2021-09-16 09:40:00,113.74,113.74,113.35,113.63,159789.0,104.2987,104.2987,103.9411,104.1978,159789.0
2021-09-16 09:45:00,113.62,113.81,113.55,113.7,148780.0,104.1887,104.3629,104.1245,104.262,148780.0
2021-09-16 09:50:00,113.69,113.82,113.35,113.42,68543.0,104.2529,104.3721,103.9411,104.0053,68543.0
2021-09-16 09:55:00,113.42,113.56,113.36,113.48,51191.0,104.0053,104.1337,103.9503,104.0603,51191.0
2021-09-16 10:00:00,113.47,113.5,113.31,113.45,59149.0,104.0511,104.0786,103.9044,104.0328,59149.0
2021-09-16 10:05:00,113.46,113.62,113.44,113.61,50811.0,104.042,104.1887,104.0236,104.1795,50811.0
2021-09-16 10:10:00,113.59,113.6,113.35,113.44,39862.0,104.1612,104.1703,103.9411,104.0236,39862.0
2021-09-16 10:15:00,113.43,113.48,113.26,113.47,63355.0,104.0144,104.0603,103.8586,104.0511,63355.0
2021-09-16 10:20:00,113.47,113.5,113.29,113.29,49543.0,104.0511,104.0786,103.8861,103.8861,49543.0
2021-09-16 10:25:00,113.29,113.59,113.25,113.54,63209.0,103.8861,104.1612,103.8494,104.1153,63209.0
2021-09-16 10:30:00,113.54,113.74,113.47,113.62,35053.0,104.1153,104.2987,104.0511,104.1887,35053.0
2021-09-16 10:35:00,113.63,113.7,113.54,113.55,42151.0,104.1978,104.262,104.1153,104.1245,42151.0
2021-09-16 10:40:00,113.55,113.63,113.47,113.6,161277.0,104.1245,104.1978,104.0511,104.1703,161277.0
2021-09-16 10:45:00,113.62,113.71,113.59,113.67,43894.0,104.1887,104.2712,104.1612,104.2345,43894.0
2021-09-16 10:50:00,113.65,113.65,113.29,113.3,41574.0,104.2162,104.2162,103.8861,103.8952,41574.0
2021-09-16 10:55:00,113.31,113.38,113.19,113.38,51835.0,103.9044,103.9686,103.7944,103.9686,51835.0
2021-09-16 11:00:00,113.38,113.49,113.31,113.34,31435.0,103.9686,104.0695,103.9044,103.9319,31435.0
2021-09-16 11:05:00,113.34,113.46,113.24,113.42,30938.0,103.9319,104.042,103.8402,104.0053,30938.0
2021-09-16 11:10:00,113.41,113.41,113.28,113.32,32953.0,103.9961,103.9961,103.8769,103.9136,32953.0
2021-09-16 11:15:00,113.32,113.32,113.22,113.26,20258.0,103.9136,103.9136,103.8219,103.8586,20258.0
2021-09-16 11:20:00,113.25,113.42,113.22,113.4,38791.0,103.8494,104.0053,103.8219,103.9869,38791.0
2021-09-16 11:25:00,113.38,113.5,113.38,113.43,24904.0,103.9686,104.0786,103.9686,104.0144,24904.0
2021-09-16 11:30:00,113.44,113.56,113.4,113.51,26887.0,104.0236,104.1337,103.9869,104.0878,26887.0
2021-09-16 11:35:00,113.51,113.76,113.5,113.74,38069.0,104.0878,104.3171,104.0786,104.2987,38069.0
2021-09-16 11:40:00,113.72,113.88,113.71,113.72,45766.0,104.2804,104.4271,104.2712,104.2804,45766.0
2021-09-16 11:45:00,113.71,113.74,113.62,113.73,23668.0,104.2712,104.2987,104.1887,104.2895,23668.0
2021-09-16 11:50:00,113.71,113.76,113.61,113.61,23848.0,104.2712,104.3171,104.1795,104.1795,23848.0
2021-09-16 11:55:00,113.6,113.69,113.54,113.69,21285.0,104.1703,104.2529,104.1153,104.2529,21285.0
2021-09-16 12:00:00,113.68,113.73,113.57,113.59,25617.0,104.2437,104.2895,104.1428,104.1612,25617.0
2021-09-16 12:05:00,113.59,113.76,113.59,113.74,15928.0,104.1612,104.3171,104.1612,104.2987,15928.0
2021-09-16 12:10:00,113.73,113.73,113.67,113.69,17439.0,104.2895,104.2895,104.2345,104.2529,17439.0
2021-09-16 12:15:00,113.7,113.88,113.7,113.86,24816.0,104.262,104.4271,104.262,104.4088,24816.0
2021-09-16 12:20:00,113.86,113.87,113.78,113.87,17238.0,104.4088,104.4179,104.3354,104.4179,17238.0
2021-09-16 12:25:00,113.87,113.87,113.75,113.8,32468.0,104.4179,104.4179,104.3079,104.3537,32468.0
2021-09-16 12:30:00,113.82,113.94,113.82,113.91,40541.0,104.3721,104.4821,104.3721,104.4546,40541.0
2021-09-16 12:35:00,113.93,113.98,113.88,113.92,32543.0,104.4729,104.5188,104.4271,104.4638,32543.0
2021-09-16 12:40:00,113.92,114.08,113.88,114.08,49302.0,104.4638,104.6105,104.4271,104.6105,49302.0
2021-09-16 12:45:00,114.05,114.1,114.02,114.08,25933.0,104.583,104.6288,104.5555,104.6105,25933.0
2021-09-16 12:50:00,114.08,114.23,114.07,114.1,127838.0,104.6105,104.748,104.6013,104.6288,127838.0
2021-09-16 12:55:00,114.1,114.18,114.05,114.15,26733.0,104.6288,104.7022,104.583,104.6747,26733.0
2021-09-16 13:00:00,114.16,114.16,114.02,114.08,34213.0,104.6838,104.6838,104.5555,104.6105,34213.0
2021-09-16 13:05:00,114.08,114.16,114.04,114.13,23410.0,104.6105,104.6838,104.5738,104.6563,23410.0
2021-09-16 13:10:00,114.15,114.18,114.11,114.14,18689.0,104.6747,104.7022,104.638,104.6655,18689.0
2021-09-16 13:15:00,114.13,114.33,114.13,114.32,33443.0,104.6563,104.8397,104.6563,104.8306,33443.0
2021-09-16 13:20:00,114.31,114.36,114.27,114.3,30405.0,104.8214,104.8672,104.7847,104.8122,30405.0
2021-09-16 13:25:00,114.3,114.36,114.28,114.3,24115.0,104.8122,104.8672,104.7939,104.8122,24115.0
2021-09-16 13:30:00,114.3,114.3,114.22,114.24,43748.0,104.8122,104.8122,104.7389,104.7572,43748.0
2021-09-16 13:35:00,114.25,114.27,114.11,114.15,35255.0,104.7664,104.7847,104.638,104.6747,35255.0
2021-09-16 13:40:00,114.14,114.17,114.11,114.13,19881.0,104.6655,104.693,104.638,104.6563,19881.0
2021-09-16 13:45:00,114.12,114.13,114.08,114.11,22555.0,104.6472,104.6563,104.6105,104.638,22555.0
2021-09-16 13:50:00,114.1,114.29,114.09,114.24,57631.0,104.6288,104.8031,104.6197,104.7572,57631.0
2021-09-16 13:55:00,114.25,114.31,114.22,114.27,24519.0,104.7664,104.8214,104.7389,104.7847,24519.0
2021-09-16 14:00:00,114.27,114.32,114.26,114.29,21616.0,104.7847,104.8306,104.7755,104.8031,21616.0
2021-09-16 14:05:00,114.32,114.38,114.28,114.34,32022.0,104.8306,104.8856,104.7939,104.8489,32022.0
2021-09-16 14:10:00,114.35,114.42,114.21,114.25,51698.0,104.8581,104.9223,104.7297,104.7664,51698.0
2021-09-16 14:15:00,114.26,114.27,114.15,114.23,70991.0,104.7755,104.7847,104.6747,104.748,70991.0
2021-09-16 14:20:00,114.23,114.26,114.17,114.23,20188.0,104.748,104.7755,104.693,104.748,20188.0
2021-09-16 14:25:00,114.22,114.27,114.11,114.16,37376.0,104.7389,104.7847,104.638,104.6838,37376.0
2021-09-16 14:30:00,114.16,114.23,114.14,114.17,114875.0,104.6838,104.748,104.6655,104.693,114875.0
2021-09-16 14:35:00,114.16,114.34,114.16,114.3,58806.0,104.6838,104.8489,104.6838,104.8122,58806.0
2021-09-16 14:40:00,114.29,114.29,114.23,114.25,51884.0,104.8031,104.8031,104.748,104.7664,51884.0
2021-09-16 14:45:00,114.26,114.44,114.23,114.42,57152.0,104.7755,104.9406,104.748,104.9223,57152.0
2021-09-16 14:50:00,114.41,114.58,114.37,114.56,42658.0,104.9131,105.069,104.8764,105.0506,42658.0
2021-09-16 14:55:00,114.57,114.64,114.54,114.56,38999.0,105.0598,105.124,105.0323,105.0506,38999.0
2021-09-16 15:00:00,114.56,114.7,114.54,114.65,42054.0,105.0506,105.179,105.0323,105.1332,42054.0
2021-09-16 15:05:00,114.65,114.75,114.62,114.69,53596.0,105.1332,105.2249,105.1057,105.1699,53596.0
2021-09-16 15:10:00,114.69,114.75,114.68,114.75,40832.0,105.1699,105.2249,105.1607,105.2249,40832.0
2021-09-16 15:15:00,114.74,114.78,114.61,114.65,33735.0,105.2157,105.2524,105.0965,105.1332,33735.0
2021-09-16 15:20:00,114.65,114.75,114.62,114.71,26868.0,105.1332,105.2249,105.1057,105.1882,26868.0
2021-09-16 15:25:00,114.7,114.82,114.69,114.79,50504.0,105.179,105.2891,105.1699,105.2616,50504.0
2021-09-16 15:30:00,114.79,114.88,114.75,114.85,51224.0,105.2616,105.3441,105.2249,105.3166,51224.0
2021-09-16 15:35:00,114.86,114.87,114.73,114.76,56900.0,105.3257,105.3349,105.2065,105.234,56900.0
2021-09-16 15:40:00,114.76,114.76,114.63,114.69,57431.0,105.234,105.234,105.1148,105.1699,57431.0
2021-09-16 15:45:00,114.7,114.79,114.65,114.67,90639.0,105.179,105.2616,105.1332,105.1515,90639.0
2021-09-16 15:50:00,114.66,114.74,114.35,114.48,278868.0,105.1423,105.2157,104.8581,104.9773,278868.0
2021-09-16 15:55:00,114.48,114.7,114.48,114.64,301263.0,104.9773,105.179,104.9773,105.124,301263.0
2021-09-17 09:30:00,114.89,114.89,114.15,114.42,1147539.0,105.3533,105.3533,104.6747,104.9223,1147539.0
2021-09-17 09:35:00,114.39,114.42,113.86,114.02,50075.0,104.8948,104.9223,104.4088,104.5555,50075.0
2021-09-17 09:40:00,114.0,114.33,113.88,114.18,37325.0,104.5371,104.8397,104.4271,104.7022,37325.0
2021-09-17 09:45:00,114.15,114.34,114.14,114.16,32294.0,104.6747,104.8489,104.6655,104.6838,32294.0
2021-09-17 09:50:00,114.16,114.18,113.88,114.01,26664.0,104.6838,104.7022,104.4271,104.5463,26664.0
2021-09-17 09:55:00,114.0,114.13,113.8,113.99,58533.0,104.5371,104.6563,104.3537,104.528,58533.0
2021-09-17 10:00:00,113.99,114.04,113.87,114.03,24732.0,104.528,104.5738,104.4179,104.5646,24732.0
2021-09-17 10:05:00,113.99,113.99,113.88,113.97,29208.0,104.528,104.528,104.4271,104.5096,29208.0
2021-09-17 10:10:00,113.97,113.99,113.72,113.73,43888.0,104.5096,104.528,104.2804,104.2895,43888.0
2021-09-17 10:15:00,113.74,113.75,113.58,113.7,94252.0,104.2987,104.3079,104.152,104.262,94252.0
2021-09-17 10:20:00,113.69,113.7,113.53,113.54,42705.0,104.2529,104.262,104.1061,104.1153,42705.0
2021-09-17 10:25:00,113.52,113.57,113.44,113.51,51460.0,104.097,104.1428,104.0236,104.0878,51460.0
2021-09-17 10:30:00,113.51,113.51,113.33,113.42,90618.0,104.0878,104.0878,103.9227,104.0053,90618.0
2021-09-17 10:35:00,113.4,113.42,113.24,113.3,63878.0,103.9869,104.0053,103.8402,103.8952,63878.0
2021-09-17 10:40:00,113.29,113.49,113.29,113.43,39431.0,103.8861,104.0695,103.8861,104.0144,39431.0
2021-09-17 10:45:00,113.44,113.59,113.36,113.57,42969.0,104.0236,104.1612,103.9503,104.1428,42969.0
2021-09-17 10:50:00,113.58,113.85,113.53,113.79,67783.0,104.152,104.3996,104.1061,104.3446,67783.0
2021-09-17 10:55:00,113.79,113.79,113.59,113.66,26162.0,104.3446,104.3446,104.1612,104.2254,26162.0
2021-09-17 11:00:00,113.65,113.69,113.51,113.54,18057.0,104.2162,104.2529,104.0878,104.1153,18057.0
2021-09-17 11:05:00,113.55,113.57,113.41,113.52,23515.0,104.1245,104.1428,103.9961,104.097,23515.0
2021-09-17 11:10:00,113.5,113.59,113.37,113.59,23905.0,104.0786,104.1612,103.9594,104.1612,23905.0
2021-09-17 11:15:00,113.61,113.61,113.52,113.6,16801.0,104.1795,104.1795,104.097,104.1703,16801.0
2021-09-17 11:20:00,113.6,113.62,113.53,113.6,21306.0,104.1703,104.1887,104.1061,104.1703,21306.0
2021-09-17 11:25:00,113.58,113.58,113.36,113.38,23522.0,104.152,104.152,103.9503,103.9686,23522.0
2021-09-17 11:30:00,113.38,113.39,113.23,113.31,40308.0,103.9686,103.9778,103.831,103.9044,40308.0
2021-09-17 11:35:00,113.31,113.39,113.22,113.33,24420.0,103.9044,103.9778,103.8219,103.9227,24420.0
2021-09-17 11:40:00,113.34,113.42,113.32,113.35,16903.0,103.9319,104.0053,103.9136,103.9411,16903.0
2021-09-17 11:45:00,113.36,113.5,113.33,113.39,31214.0,103.9503,104.0786,103.9227,103.9778,31214.0
2021-09-17 11:50:00,113.38,113.38,113.16,113.16,42122.0,103.9686,103.9686,103.7669,103.7669,42122.0
2021-09-17 11:55:00,113.16,113.38,113.16,113.33,25956.0,103.7669,103.9686,103.7669,103.9227,25956.0
2021-09-17 12:00:00,113.32,113.47,113.32,113.46,23433.0,103.9136,104.0511,103.9136,104.042,23433.0
2021-09-17 12:05:00,113.45,113.53,113.44,113.48,21089.0,104.0328,104.1061,104.0236,104.0603,21089.0
2021-09-17 12:10:00,113.51,113.61,113.49,113.51,27142.0,104.0878,104.1795,104.0695,104.0878,27142.0
2021-09-17 12:15:00,113.52,113.56,113.47,113.48,23616.0,104.097,104.1337,104.0511,104.0603,23616.0
2021-09-17 12:20:00,113.48,113.61,113.48,113.61,16845.0,104.0603,104.1795,104.0603,104.1795,16845.0
2021-09-17 12:25:00,113.6,113.62,113.52,113.52,25030.0,104.1703,104.1887,104.097,104.097,25030.0
2021-09-17 12:30:00,113.51,113.61,113.51,113.57,12516.0,104.0878,104.1795,104.0878,104.1428,12516.0
2021-09-17 12:35:00,113.58,113.64,113.56,113.61,13338.0,104.152,104.207,104.1337,104.1795,13338.0
2021-09-17 12:40:00,113.62,113.64,113.55,113.56,17836.0,104.1887,104.207,104.1245,104.1337,17836.0
2021-09-17 12:45:00,113.56,113.63,113.49,113.51,26068.0,104.1337,104.1978,104.0695,104.0878,26068.0
2021-09-17 12:50:00,113.51,113.61,113.51,113.61,15088.0,104.0878,104.1795,104.0878,104.1795,15088.0
2021-09-17 12:55:00,113.63,113.66,113.6,113.61,9995.0,104.1978,104.2254,104.1703,104.1795,9995.0
2021-09-17 13:00:00,113.58,113.61,113.47,113.48,22761.0,104.152,104.1795,104.0511,104.0603,22761.0
2021-09-17 13:05:00,113.49,113.54,113.44,113.45,16184.0,104.0695,104.1153,104.0236,104.0328,16184.0
2021-09-17 13:10:00,113.45,113.52,113.44,113.45,13126.0,104.0328,104.097,104.0236,104.0328,13126.0
2021-09-17 13:15:00,113.44,113.47,113.37,113.37,10493.0,104.0236,104.0511,103.9594,103.9594,10493.0
2021-09-17 13:20:00,113.4,113.42,113.31,113.31,30093.0,103.9869,104.0053,103.9044,103.9044,30093.0
2021-09-17 13:25:00,113.33,113.41,113.29,113.41,32065.0,103.9227,103.9961,103.8861,103.9961,32065.0
2021-09-17 13:30:00,113.43,113.44,113.32,113.38,24831.0,104.0144,104.0236,103.9136,103.9686,24831.0
2021-09-17 13:35:00,113.38,113.47,113.38,113.45,22258.0,103.9686,104.0511,103.9686,104.0328,22258.0
2021-09-17 13:40:00,113.45,113.45,113.35,113.37,15029.0,104.0328,104.0328,103.9411,103.9594,15029.0
2021-09-17 13:45:00,113.38,113.38,113.23,113.23,35790.0,103.9686,103.9686,103.831,103.831,35790.0
2021-09-17 13:50:00,113.23,113.29,113.22,113.28,22734.0,103.831,103.8861,103.8219,103.8769,22734.0
2021-09-17 13:55:00,113.28,113.34,113.27,113.29,24030.0,103.8769,103.9319,103.8677,103.8861,24030.0
2021-09-17 14:00:00,113.29,113.45,113.28,113.41,19824.0,103.8861,104.0328,103.8769,103.9961,19824.0
2021-09-17 14:05:00,113.41,113.45,113.35,113.38,30773.0,103.9961,104.0328,103.9411,103.9686,30773.0
2021-09-17 14:10:00,113.38,113.42,113.22,113.23,32881.0,103.9686,104.0053,103.8219,103.831,32881.0
2021-09-17 14:15:00,113.23,113.27,113.16,113.17,27514.0,103.831,103.8677,103.7669,103.776,27514.0
2021-09-17 14:20:00,113.18,113.28,113.17,113.25,13706.0,103.7852,103.8769,103.776,103.8494,13706.0
2021-09-17 14:25:00,113.26,113.27,113.14,113.18,38171.0,103.8586,103.8677,103.7485,103.7852,38171.0
2021-09-17 14:30:00,113.17,113.24,113.14,113.2,29079.0,103.776,103.8402,103.7485,103.8035,29079.0
2021-09-17 14:35:00,113.19,113.24,113.15,113.22,22539.0,103.7944,103.8402,103.7577,103.8219,22539.0
2021-09-17 14:40:00,113.23,113.33,113.22,113.32,20910.0,103.831,103.9227,103.8219,103.9136,20910.0
2021-09-17 14:45:00,113.32,113.35,113.27,113.31,23002.0,103.9136,103.9411,103.8677,103.9044,23002.0
2021-09-17 14:50:00,113.32,113.36,113.25,113.25,26298.0,103.9136,103.9503,103.8494,103.8494,26298.0
2021-09-17 14:55:00,113.25,113.38,113.25,113.3,24859.0,103.8494,103.9686,103.8494,103.8952,24859.0
2021-09-17 15:00:00,113.32,113.4,113.31,113.38,18990.0,103.9136,103.9869,103.9044,103.9686,18990.0
2021-09-17 15:05:00,113.37,113.39,113.29,113.29,21107.0,103.9594,103.9778,103.8861,103.8861,21107.0
2021-09-17 15:10:00,113.29,113.34,113.25,113.34,25739.0,103.8861,103.9319,103.8494,103.9319,25739.0
2021-09-17 15:15:00,113.34,113.41,113.33,113.37,40480.0,103.9319,103.9961,103.9227,103.9594,40480.0
2021-09-17 15:20:00,113.38,113.53,113.37,113.53,40428.0,103.9686,104.1061,103.9594,104.1061,40428.0
2021-09-17 15:25:00,113.53,113.53,113.42,113.5,39365.0,104.1061,104.1061,104.0053,104.0786,39365.0
2021-09-17 15:30:00,113.49,113.54,113.44,113.49,50244.0,104.0695,104.1153,104.0236,104.0695,50244.0
2021-09-17 15:35:00,113.5,113.51,113.39,113.4,44817.0,104.0786,104.0878,103.9778,103.9869,44817.0
2021-09-17 15:40:00,113.42,113.59,113.4,113.59,67386.0,104.0053,104.1612,103.9869,104.1612,67386.0
2021-09-17 15:45:00,113.58,113.6,113.33,113.37,59458.0,104.152,104.1703,103.9227,103.9594,59458.0
2021-09-17 15:50:00,113.39,113.41,113.12,113.26,187892.0,103.9778,103.9961,103.7302,103.8586,187892.0
2021-09-17 15:55:00,113.28,113.58,113.28,113.38,271122.0,103.8769,104.152,103.8769,103.9686,271122.0
2021-09-20 09:30:00,111.5,111.6,110.85,111.29,479933.0,102.2446,102.3363,101.6486,102.0521,479933.0
2021-09-20 09:35:00,111.26,111.6,111.1,111.34,218388.0,102.0246,102.3363,101.8779,102.0979,218388.0
2021-09-20 09:40:00,111.34,111.96,111.2,111.85,96977.0,102.0979,102.6665,101.9696,102.5656,96977.0
2021-09-20 09:45:00,111.82,112.02,111.46,111.94,119657.0,102.5381,102.7215,102.208,102.6481,119657.0
2021-09-20 09:50:00,111.91,112.12,111.81,112.05,126137.0,102.6206,102.8132,102.5289,102.749,126137.0
2021-09-20 09:55:00,112.05,112.2,111.75,112.14,59336.0,102.749,102.8865,102.4739,102.8315,59336.0
2021-09-20 10:00:00,112.14,112.22,111.75,111.93,50924.0,102.8315,102.9049,102.4739,102.639,50924.0
2021-09-20 10:05:00,111.91,112.09,111.81,111.92,51341.0,102.6206,102.7857,102.5289,102.6298,51341.0
2021-09-20 10:10:00,111.96,112.1,111.8,111.84,63095.0,102.6665,102.7948,102.5197,102.5564,63095.0
2021-09-20 10:15:00,111.84,111.94,111.72,111.87,56199.0,102.5564,102.6481,102.4464,102.5839,56199.0
2021-09-20 10:20:00,111.87,111.96,111.76,111.79,41215.0,102.5839,102.6665,102.4831,102.5106,41215.0
2021-09-20 10:25:00,111.82,112.07,111.78,111.89,65321.0,102.5381,102.7673,102.5014,102.6023,65321.0
2021-09-20 10:30:00,111.89,112.06,111.81,112.03,54326.0,102.6023,102.7582,102.5289,102.7307,54326.0
2021-09-20 10:35:00,112.03,112.12,111.91,112.02,42533.0,102.7307,102.8132,102.6206,102.7215,42533.0
2021-09-20 10:40:00,112.03,112.03,111.84,111.88,41385.0,102.7307,102.7307,102.5564,102.5931,41385.0
2021-09-20 10:45:00,111.89,112.05,111.85,112.0,31907.0,102.6023,102.749,102.5656,102.7031,31907.0
2021-09-20 10:50:00,112.01,112.1,111.85,112.08,25301.0,102.7123,102.7948,102.5656,102.7765,25301.0
2021-09-20 10:55:00,112.05,112.05,111.78,111.89,22521.0,102.749,102.749,102.5014,102.6023,22521.0
2021-09-20 11:00:00,111.88,112.02,111.77,112.0,36239.0,102.5931,102.7215,102.4922,102.7031,36239.0
2021-09-20 11:05:00,111.99,112.23,111.99,112.05,52103.0,102.694,102.9141,102.694,102.749,52103.0
2021-09-20 11:10:00,112.06,112.27,112.02,112.22,30560.0,102.7582,102.9507,102.7215,102.9049,30560.0
2021-09-20 11:15:00,112.17,112.19,112.04,112.11,16718.0,102.859,102.8774,102.7398,102.804,16718.0
2021-09-20 11:20:00,112.1,112.19,112.03,112.07,27703.0,102.7948,102.8774,102.7307,102.7673,27703.0
2021-09-20 11:25:00,112.08,112.18,112.0,112.16,20587.0,102.7765,102.8682,102.7031,102.8499,20587.0
2021-09-20 11:30:00,112.16,112.17,111.93,112.03,29721.0,102.8499,102.859,102.639,102.7307,29721.0
2021-09-20 11:35:00,112.05,112.06,111.75,111.78,41023.0,102.749,102.7582,102.4739,102.5014,41023.0
2021-09-20 11:40:00,111.77,111.78,111.59,111.65,30181.0,102.4922,102.5014,102.3272,102.3822,30181.0
2021-09-20 11:45:00,111.63,111.75,111.59,111.65,23829.0,102.3639,102.4739,102.3272,102.3822,23829.0
2021-09-20 11:50:00,111.63,111.63,111.49,111.58,35442.0,102.3639,102.3639,102.2355,102.318,35442.0
2021-09-20 11:55:00,111.57,111.57,111.43,111.49,25889.0,102.3088,102.3088,102.1805,102.2355,25889.0
2021-09-20 12:00:00,111.5,111.58,111.35,111.45,54810.0,102.2446,102.318,102.1071,102.1988,54810.0
2021-09-20 12:05:00,111.44,111.44,111.29,111.31,46893.0,102.1896,102.1896,102.0521,102.0704,46893.0
2021-09-20 12:10:00,111.3,111.47,111.29,111.45,36558.0,102.0612,102.2171,102.0521,102.1988,36558.0
2021-09-20 12:15:00,111.46,111.54,111.4,111.41,32276.0,102.208,102.2813,102.1529,102.1621,32276.0
2021-09-20 12:20:00,111.42,111.56,111.35,111.52,61102.0,102.1713,102.2997,102.1071,102.263,61102.0
2021-09-20 12:25:00,111.53,111.64,111.51,111.62,39227.0,102.2722,102.373,102.2538,102.3547,39227.0
2021-09-20 12:30:00,111.61,111.67,111.5,111.55,26089.0,102.3455,102.4005,102.2446,102.2905,26089.0
2021-09-20 12:35:00,111.55,111.63,111.48,111.52,33575.0,102.2905,102.3639,102.2263,102.263,33575.0
2021-09-20 12:40:00,111.52,111.54,111.38,111.49,29423.0,102.263,102.2813,102.1346,102.2355,29423.0
2021-09-20 12:45:00,111.5,111.61,111.41,111.47,32571.0,102.2446,102.3455,102.1621,102.2171,32571.0
2021-09-20 12:50:00,111.46,111.5,111.31,111.31,24996.0,102.208,102.2446,102.0704,102.0704,24996.0
2021-09-20 12:55:00,111.31,111.32,111.08,111.1,38869.0,102.0704,102.0796,101.8595,101.8779,38869.0
2021-09-20 13:00:00,111.12,111.19,111.03,111.06,21503.0,101.8962,101.9604,101.8137,101.8412,21503.0
2021-09-20 13:05:00,111.06,111.1,110.99,111.07,94556.0,101.8412,101.8779,101.777,101.8503,94556.0
2021-09-20 13:10:00,111.07,111.23,111.03,111.19,55771.0,101.8503,101.9971,101.8137,101.9604,55771.0
2021-09-20 13:15:00,111.16,111.26,111.11,111.23,25772.0,101.9329,102.0246,101.887,101.9971,25772.0
2021-09-20 13:20:00,111.23,111.26,111.15,111.19,19201.0,101.9971,102.0246,101.9237,101.9604,19201.0
2021-09-20 13:25:00,111.19,111.34,111.19,111.29,29317.0,101.9604,102.0979,101.9604,102.0521,29317.0
2021-09-20 13:30:00,111.27,111.29,111.17,111.18,24270.0,102.0337,102.0521,101.942,101.9512,24270.0
2021-09-20 13:35:00,111.2,111.42,111.2,111.42,19616.0,101.9696,102.1713,101.9696,102.1713,19616.0
2021-09-20 13:40:00,111.43,111.43,111.25,111.25,17122.0,102.1805,102.1805,102.0154,102.0154,17122.0
2021-09-20 13:45:00,111.25,111.42,111.25,111.38,16072.0,102.0154,102.1713,102.0154,102.1346,16072.0
2021-09-20 13:50:00,111.38,111.47,111.35,111.37,19356.0,102.1346,102.2171,102.1071,102.1254,19356.0
2021-09-20 13:55:00,111.36,111.42,111.31,111.36,14492.0,102.1163,102.1713,102.0704,102.1163,14492.0
2021-09-20 14:00:00,111.36,111.45,111.31,111.35,18842.0,102.1163,102.1988,102.0704,102.1071,18842.0
2021-09-20 14:05:00,111.36,111.37,111.18,111.19,27316.0,102.1163,102.1254,101.9512,101.9604,27316.0
2021-09-20 14:10:00,111.2,111.2,111.03,111.13,34300.0,101.9696,101.9696,101.8137,101.9054,34300.0
2021-09-20 14:15:00,111.11,111.2,111.05,111.13,70197.0,101.887,101.9696,101.832,101.9054,70197.0
2021-09-20 14:20:00,111.13,111.15,110.98,110.98,49175.0,101.9054,101.9237,101.7678,101.7678,49175.0
2021-09-20 14:25:00,110.99,111.08,110.9,110.92,143282.0,101.777,101.8595,101.6945,101.7128,143282.0
2021-09-20 14:30:00,110.9,110.96,110.79,110.85,50111.0,101.6945,101.7495,101.5936,101.6486,50111.0
2021-09-20 14:35:00,110.85,110.85,110.66,110.71,58399.0,101.6486,101.6486,101.4744,101.5202,58399.0
2021-09-20 14:40:00,110.7,110.81,110.6,110.68,59942.0,101.5111,101.6119,101.4194,101.4927,59942.0
2021-09-20 14:45:00,110.67,110.9,110.65,110.74,71374.0,101.4835,101.6945,101.4652,101.5477,71374.0
2021-09-20 14:50:00,110.75,110.83,110.68,110.68,27862.0,101.5569,101.6303,101.4927,101.4927,27862.0
2021-09-20 14:55:00,110.7,110.96,110.66,110.84,32034.0,101.5111,101.7495,101.4744,101.6394,32034.0
2021-09-20 15:00:00,110.83,110.97,110.81,110.92,36201.0,101.6303,101.7586,101.6119,101.7128,36201.0
2021-09-20 15:05:00,110.89,110.89,110.62,110.66,33036.0,101.6853,101.6853,101.4377,101.4744,33036.0
2021-09-20 15:10:00,110.66,110.73,110.51,110.51,44649.0,101.4744,101.5386,101.3368,101.3368,44649.0
2021-09-20 15:15:00,110.51,110.6,110.38,110.44,58498.0,101.3368,101.4194,101.2176,101.2726,58498.0
2021-09-20 15:20:00,110.45,110.67,110.43,110.67,43402.0,101.2818,101.4835,101.2635,101.4835,43402.0
2021-09-20 15:25:00,110.67,110.82,110.61,110.81,41751.0,101.4835,101.6211,101.4285,101.6119,41751.0
2021-09-20 15:30:00,110.82,111.15,110.79,111.09,57188.0,101.6211,101.9237,101.5936,101.8687,57188.0
2021-09-20 15:35:00,111.09,111.22,111.03,111.06,64815.0,101.8687,101.9879,101.8137,101.8412,64815.0
2021-09-20 15:40:00,111.04,111.28,111.04,111.22,57247.0,101.8228,102.0429,101.8228,101.9879,57247.0
2021-09-20 15:45:00,111.22,111.38,111.19,111.26,52261.0,101.9879,102.1346,101.9604,102.0246,52261.0
2021-09-20 15:50:00,111.26,111.65,111.26,111.65,115542.0,102.0246,102.3822,102.0246,102.3822,115542.0
2021-09-20 15:55:00,111.65,111.94,111.56,111.86,324708.0,102.3822,102.6481,102.2997,102.5748,324708.0
2021-09-21 09:30:00,111.94,112.57,111.75,112.54,176853.0,102.6481,103.2258,102.4739,103.1983,176853.0
2021-09-21 09:35:00,112.6,113.1,112.6,113.04,49442.0,103.2533,103.7118,103.2533,103.6568,49442.0
2021-09-21 09:40:00,113.06,113.2,112.9,113.19,39521.0,103.6752,103.8035,103.5284,103.7944,39521.0
2021-09-21 09:45:00,113.18,113.58,113.12,113.38,64925.0,103.7852,104.152,103.7302,103.9686,64925.0
2021-09-21 09:50:00,113.38,113.51,113.26,113.49,52293.0,103.9686,104.0878,103.8586,104.0695,52293.0
2021-09-21 09:55:00,113.5,113.6,113.22,113.35,72926.0,104.0786,104.1703,103.8219,103.9411,72926.0
2021-09-21 10:00:00,113.42,113.42,112.99,113.3,36003.0,104.0053,104.0053,103.611,103.8952,36003.0
2021-09-21 10:05:00,113.29,113.32,112.96,112.97,39212.0,103.8861,103.9136,103.5835,103.5926,39212.0
2021-09-21 10:10:00,112.93,113.03,112.56,112.81,51574.0,103.5559,103.6476,103.2167,103.4459,51574.0
2021-09-21 10:15:00,112.82,113.03,112.75,113.03,37278.0,103.4551,103.6476,103.3909,103.6476,37278.0
2021-09-21 10:20:00,113.02,113.11,112.93,113.03,64545.0,103.6385,103.721,103.5559,103.6476,64545.0
2021-09-21 10:25:00,113.06,113.19,112.95,113.16,33242.0,103.6752,103.7944,103.5743,103.7669,33242.0
2021-09-21 10:30:00,113.18,113.19,112.84,112.89,19680.0,103.7852,103.7944,103.4734,103.5193,19680.0
2021-09-21 10:35:00,112.87,112.9,112.64,112.81,32553.0,103.5009,103.5284,103.29,103.4459,32553.0
2021-09-21 10:40:00,112.82,112.97,112.71,112.86,26314.0,103.4551,103.5926,103.3542,103.4918,26314.0
2021-09-21 10:45:00,112.86,112.88,112.25,112.3,42169.0,103.4918,103.5101,102.9324,102.9782,42169.0
2021-09-21 10:50:00,112.31,112.34,112.09,112.23,51856.0,102.9874,103.0149,102.7857,102.9141,51856.0
2021-09-21 10:55:00,112.21,112.45,112.17,112.32,56590.0,102.8957,103.1158,102.859,102.9966,56590.0
2021-09-21 11:00:00,112.32,112.41,112.15,112.41,47244.0,102.9966,103.0791,102.8407,103.0791,47244.0
2021-09-21 11:05:00,112.38,112.67,112.33,112.62,33471.0,103.0516,103.3175,103.0058,103.2717,33471.0
2021-09-21 11:10:00,112.62,112.84,112.54,112.77,30744.0,103.2717,103.4734,103.1983,103.4092,30744.0
2021-09-21 11:15:00,112.77,112.8,112.57,112.59,20267.0,103.4092,103.4367,103.2258,103.2442,20267.0
2021-09-21 11:20:00,112.6,112.6,112.4,112.42,14778.0,103.2533,103.2533,103.0699,103.0883,14778.0
2021-09-21 11:25:00,112.44,112.59,112.41,112.59,29898.0,103.1066,103.2442,103.0791,103.2442,29898.0
2021-09-21 11:30:00,112.63,113.01,112.57,112.96,25266.0,103.2808,103.6293,103.2258,103.5835,25266.0
2021-09-21 11:35:00,112.97,113.06,112.83,113.05,64184.0,103.5926,103.6752,103.4642,103.666,64184.0
2021-09-21 11:40:00,113.07,113.25,112.98,113.23,99809.0,103.6843,103.8494,103.6018,103.831,99809.0
2021-09-21 11:45:00,113.23,113.3,113.13,113.2,41458.0,103.831,103.8952,103.7393,103.8035,41458.0
2021-09-21 11:50:00,113.23,113.29,113.12,113.2,46313.0,103.831,103.8861,103.7302,103.8035,46313.0
2021-09-21 11:55:00,113.2,113.26,113.07,113.07,26340.0,103.8035,103.8586,103.6843,103.6843,26340.0
2021-09-21 12:00:00,113.09,113.21,113.06,113.13,25931.0,103.7027,103.8127,103.6752,103.7393,25931.0
2021-09-21 12:05:00,113.15,113.27,113.12,113.24,21606.0,103.7577,103.8677,103.7302,103.8402,21606.0
2021-09-21 12:10:00,113.21,113.32,113.2,113.27,23289.0,103.8127,103.9136,103.8035,103.8677,23289.0
2021-09-21 12:15:00,113.26,113.28,113.2,113.21,27513.0,103.8586,103.8769,103.8035,103.8127,27513.0
2021-09-21 12:20:00,113.21,113.35,113.2,113.21,23646.0,103.8127,103.9411,103.8035,103.8127,23646.0
2021-09-21 12:25:00,113.21,113.25,113.11,113.12,67874.0,103.8127,103.8494,103.721,103.7302,67874.0
2021-09-21 12:30:00,113.12,113.29,113.04,113.25,48136.0,103.7302,103.8861,103.6568,103.8494,48136.0
2021-09-21 12:35:00,113.25,113.37,113.12,113.35,36382.0,103.8494,103.9594,103.7302,103.9411,36382.0
2021-09-21 12:40:00,113.33,113.33,113.16,113.18,15749.0,103.9227,103.9227,103.7669,103.7852,15749.0
2021-09-21 12:45:00,113.16,113.18,113.1,113.15,29604.0,103.7669,103.7852,103.7118,103.7577,29604.0
2021-09-21 12:50:00,113.15,113.15,112.94,112.99,72641.0,103.7577,103.7577,103.5651,103.611,72641.0
2021-09-21 12:55:00,112.98,113.0,112.89,112.91,11463.0,103.6018,103.6201,103.5193,103.5376,11463.0
2021-09-21 13:00:00,112.91,112.99,112.86,112.94,25238.0,103.5376,103.611,103.4918,103.5651,25238.0
2021-09-21 13:05:00,112.97,113.11,112.93,113.05,16953.0,103.5926,103.721,103.5559,103.666,16953.0
2021-09-21 13:10:00,113.05,113.17,113.04,113.09,37366.0,103.666,103.776,103.6568,103.7027,37366.0
2021-09-21 13:15:00,113.08,113.18,113.03,113.11,66695.0,103.6935,103.7852,103.6476,103.721,66695.0
2021-09-21 13:20:00,113.1,113.13,112.82,112.82,16592.0,103.7118,103.7393,103.4551,103.4551,16592.0
2021-09-21 13:25:00,112.84,112.87,112.75,112.8,37753.0,103.4734,103.5009,103.3909,103.4367,37753.0
2021-09-21 13:30:00,112.77,112.82,112.71,112.78,46651.0,103.4092,103.4551,103.3542,103.4184,46651.0
2021-09-21 13:35:00,112.77,112.84,112.73,112.84,21021.0,103.4092,103.4734,103.3725,103.4734,21021.0
2021-09-21 13:40:00,112.84,112.88,112.69,112.71,40999.0,103.4734,103.5101,103.3359,103.3542,40999.0
2021-09-21 13:45:00,112.72,112.72,112.58,112.65,18227.0,103.3634,103.3634,103.235,103.2992,18227.0
2021-09-21 13:50:00,112.65,112.7,112.44,112.48,120103.0,103.2992,103.345,103.1066,103.1433,120103.0
2021-09-21 13:55:00,112.48,112.53,112.41,112.47,14858.0,103.1433,103.1892,103.0791,103.1341,14858.0
2021-09-21 14:00:00,112.5,112.67,112.5,112.61,23724.0,103.1616,103.3175,103.1616,103.2625,23724.0
2021-09-21 14:05:00,112.59,112.64,112.57,112.59,13221.0,103.2442,103.29,103.2258,103.2442,13221.0
2021-09-21 14:10:00,112.58,112.59,112.49,112.57,24724.0,103.235,103.2442,103.1525,103.2258,24724.0
2021-09-21 14:15:00,112.57,112.63,112.5,112.56,37928.0,103.2258,103.2808,103.1616,103.2167,37928.0
2021-09-21 14:20:00,112.55,112.58,112.32,112.35,41425.0,103.2075,103.235,102.9966,103.0241,41425.0
2021-09-21 14:25:00,112.34,112.38,112.2,112.38,36003.0,103.0149,103.0516,102.8865,103.0516,36003.0
2021-09-21 14:30:00,112.36,112.53,112.33,112.48,19794.0,103.0333,103.1892,103.0058,103.1433,19794.0
2021-09-21 14:35:00,112.5,112.56,112.44,112.5,18414.0,103.1616,103.2167,103.1066,103.1616,18414.0
2021-09-21 14:40:00,112.5,112.62,112.49,112.57,17645.0,103.1616,103.2717,103.1525,103.2258,17645.0
2021-09-21 14:45:00,112.57,112.64,112.5,112.6,18181.0,103.2258,103.29,103.1616,103.2533,18181.0
2021-09-21 14:50:00,112.61,112.93,112.61,112.84,39803.0,103.2625,103.5559,103.2625,103.4734,39803.0
2021-09-21 14:55:00,112.85,112.89,112.76,112.89,51661.0,103.4826,103.5193,103.4001,103.5193,51661.0
2021-09-21 15:00:00,112.89,112.97,112.86,112.93,42764.0,103.5193,103.5926,103.4918,103.5559,42764.0
2021-09-21 15:05:00,112.95,112.98,112.87,112.9,40423.0,103.5743,103.6018,103.5009,103.5284,40423.0
2021-09-21 15:10:00,112.9,112.97,112.81,112.96,29798.0,103.5284,103.5926,103.4459,103.5835,29798.0
2021-09-21 15:15:00,112.96,113.07,112.81,112.82,34428.0,103.5835,103.6843,103.4459,103.4551,34428.0
2021-09-21 15:20:00,112.83,112.95,112.78,112.79,33170.0,103.4642,103.5743,103.4184,103.4276,33170.0
2021-09-21 15:25:00,112.82,112.88,112.76,112.87,43841.0,103.4551,103.5101,103.4001,103.5009,43841.0
2021-09-21 15:30:00,112.87,112.91,112.76,112.81,88475.0,103.5009,103.5376,103.4001,103.4459,88475.0
2021-09-21 15:35:00,112.81,112.85,112.68,112.76,46275.0,103.4459,103.4826,103.3267,103.4001,46275.0
2021-09-21 15:40:00,112.76,112.87,112.72,112.73,73880.0,103.4001,103.5009,103.3634,103.3725,73880.0
2021-09-21 15:45:00,112.71,112.72,112.4,112.41,60217.0,103.3542,103.3634,103.0699,103.0791,60217.0
2021-09-21 15:50:00,112.43,112.57,112.39,112.4,100722.0,103.0975,103.2258,103.0608,103.0699,100722.0
2021-09-21 15:55:00,112.39,112.41,112.21,112.21,256167.0,103.0608,103.0791,102.8957,102.8957,256167.0
2021-09-22 09:30:00,113.06,113.13,112.49,112.7,161259.0,103.6752,103.7393,103.1525,103.345,161259.0
2021-09-22 09:35:00,112.63,112.87,112.32,112.85,59899.0,103.2808,103.5009,102.9966,103.4826,59899.0
2021-09-22 09:40:00,112.83,113.03,112.74,112.97,41933.0,103.4642,103.6476,103.3817,103.5926,41933.0
2021-09-22 09:45:00,112.98,113.35,112.98,113.2,50213.0,103.6018,103.9411,103.6018,103.8035,50213.0
2021-09-22 09:50:00,113.19,113.36,113.11,113.17,38872.0,103.7944,103.9503,103.721,103.776,38872.0
2021-09-22 09:55:00,113.18,113.42,113.18,113.34,52400.0,103.7852,104.0053,103.7852,103.9319,52400.0
2021-09-22 10:00:00,113.35,113.54,113.27,113.53,52841.0,103.9411,104.1153,103.8677,104.1061,52841.0
2021-09-22 10:05:00,113.5,113.76,113.47,113.74,69574.0,104.0786,104.3171,104.0511,104.2987,69574.0
2021-09-22 10:10:00,113.73,113.8,113.52,113.56,33153.0,104.2895,104.3537,104.097,104.1337,33153.0
2021-09-22 10:15:00,113.56,113.66,113.54,113.64,47862.0,104.1337,104.2254,104.1153,104.207,47862.0
2021-09-22 10:20:00,113.63,113.69,113.5,113.55,20273.0,104.1978,104.2529,104.0786,104.1245,20273.0
2021-09-22 10:25:00,113.57,113.67,113.55,113.56,23321.0,104.1428,104.2345,104.1245,104.1337,23321.0
2021-09-22 10:30:00,113.58,113.7,113.56,113.7,22159.0,104.152,104.262,104.1337,104.262,22159.0
2021-09-22 10:35:00,113.69,113.83,113.69,113.74,20838.0,104.2529,104.3812,104.2529,104.2987,20838.0
2021-09-22 10:40:00,113.74,113.78,113.62,113.63,14979.0,104.2987,104.3354,104.1887,104.1978,14979.0
2021-09-22 10:45:00,113.62,113.66,113.54,113.58,16156.0,104.1887,104.2254,104.1153,104.152,16156.0
2021-09-22 10:50:00,113.58,113.62,113.38,113.39,29724.0,104.152,104.1887,103.9686,103.9778,29724.0
2021-09-22 10:55:00,113.38,113.57,113.37,113.48,21587.0,103.9686,104.1428,103.9594,104.0603,21587.0
2021-09-22 11:00:00,113.49,113.55,113.4,113.42,26566.0,104.0695,104.1245,103.9869,104.0053,26566.0
2021-09-22 11:05:00,113.42,113.52,113.38,113.42,21315.0,104.0053,104.097,103.9686,104.0053,21315.0
2021-09-22 11:10:00,113.43,113.49,113.38,113.48,20233.0,104.0144,104.0695,103.9686,104.0603,20233.0
2021-09-22 11:15:00,113.48,113.63,113.44,113.58,50055.0,104.0603,104.1978,104.0236,104.152,50055.0
2021-09-22 11:20:00,113.58,113.64,113.55,113.61,18373.0,104.152,104.207,104.1245,104.1795,18373.0
2021-09-22 11:25:00,113.61,113.7,113.56,113.69,29763.0,104.1795,104.262,104.1337,104.2529,29763.0
2021-09-22 11:30:00,113.67,113.78,113.67,113.77,29802.0,104.2345,104.3354,104.2345,104.3262,29802.0
2021-09-22 11:35:00,113.78,113.82,113.7,113.74,24340.0,104.3354,104.3721,104.262,104.2987,24340.0
2021-09-22 11:40:00,113.75,113.86,113.71,113.84,28565.0,104.3079,104.4088,104.2712,104.3904,28565.0
2021-09-22 11:45:00,113.85,113.93,113.83,113.86,24313.0,104.3996,104.4729,104.3812,104.4088,24313.0
2021-09-22 11:50:00,113.84,114.03,113.74,113.83,72230.0,104.3904,104.5646,104.2987,104.3812,72230.0
2021-09-22 11:55:00,113.84,113.94,113.79,113.82,20041.0,104.3904,104.4821,104.3446,104.3721,20041.0
2021-09-22 12:00:00,113.83,113.84,113.68,113.71,18770.0,104.3812,104.3904,104.2437,104.2712,18770.0
2021-09-22 12:05:00,113.7,113.75,113.6,113.6,14641.0,104.262,104.3079,104.1703,104.1703,14641.0
2021-09-22 12:10:00,113.61,113.67,113.54,113.55,19212.0,104.1795,104.2345,104.1153,104.1245,19212.0
2021-09-22 12:15:00,113.56,113.61,113.49,113.5,14398.0,104.1337,104.1795,104.0695,104.0786,14398.0
2021-09-22 12:20:00,113.51,113.67,113.51,113.67,16116.0,104.0878,104.2345,104.0878,104.2345,16116.0
2021-09-22 12:25:00,113.67,113.7,113.62,113.62,18497.0,104.2345,104.262,104.1887,104.1887,18497.0
2021-09-22 12:30:00,113.65,113.74,113.64,113.73,19012.0,104.2162,104.2987,104.207,104.2895,19012.0
2021-09-22 12:35:00,113.72,113.75,113.7,113.73,28418.0,104.2804,104.3079,104.262,104.2895,28418.0
2021-09-22 12:40:00,113.73,113.73,113.59,113.64,28299.0,104.2895,104.2895,104.1612,104.207,28299.0
2021-09-22 12:45:00,113.65,113.66,113.5,113.5,15393.0,104.2162,104.2254,104.0786,104.0786,15393.0
2021-09-22 12:50:00,113.51,113.52,113.35,113.36,25381.0,104.0878,104.097,103.9411,103.9503,25381.0
2021-09-22 12:55:00,113.38,113.48,113.38,113.46,14871.0,103.9686,104.0603,103.9686,104.042,14871.0
2021-09-22 13:00:00,113.47,113.49,113.38,113.4,13908.0,104.0511,104.0695,103.9686,103.9869,13908.0
2021-09-22 13:05:00,113.4,113.49,113.37,113.42,21360.0,103.9869,104.0695,103.9594,104.0053,21360.0
2021-09-22 13:10:00,113.44,113.45,113.39,113.4,16401.0,104.0236,104.0328,103.9778,103.9869,16401.0
2021-09-22 13:15:00,113.39,113.4,113.34,113.35,16033.0,103.9778,103.9869,103.9319,103.9411,16033.0
2021-09-22 13:20:00,113.36,113.44,113.36,113.38,12248.0,103.9503,104.0236,103.9503,103.9686,12248.0
2021-09-22 13:25:00,113.38,113.46,113.38,113.44,14080.0,103.9686,104.042,103.9686,104.0236,14080.0
2021-09-22 13:30:00,113.43,113.46,113.41,113.42,13666.0,104.0144,104.042,103.9961,104.0053,13666.0
2021-09-22 13:35:00,113.42,113.46,113.32,113.37,23547.0,104.0053,104.042,103.9136,103.9594,23547.0
2021-09-22 13:40:00,113.37,113.38,113.31,113.36,8014.0,103.9594,103.9686,103.9044,103.9503,8014.0
2021-09-22 13:45:00,113.34,113.38,113.3,113.3,15606.0,103.9319,103.9686,103.8952,103.8952,15606.0
2021-09-22 13:50:00,113.29,113.31,113.2,113.26,19819.0,103.8861,103.9044,103.8035,103.8586,19819.0
2021-09-22 13:55:00,113.24,113.33,113.21,113.3,19026.0,103.8402,103.9227,103.8127,103.8952,19026.0
2021-09-22 14:00:00,113.29,113.71,113.13,113.67,45130.0,103.8861,104.2712,103.7393,104.2345,45130.0
2021-09-22 14:05:00,113.62,113.73,113.41,113.48,40052.0,104.1887,104.2895,103.9961,104.0603,40052.0
2021-09-22 14:10:00,113.51,113.68,113.48,113.67,28351.0,104.0878,104.2437,104.0603,104.2345,28351.0
2021-09-22 14:15:00,113.68,113.79,113.61,113.63,36328.0,104.2437,104.3446,104.1795,104.1978,36328.0
2021-09-22 14:20:00,113.64,113.68,113.46,113.53,56580.0,104.207,104.2437,104.042,104.1061,56580.0
2021-09-22 14:25:00,113.54,113.73,113.5,113.73,32674.0,104.1153,104.2895,104.0786,104.2895,32674.0
2021-09-22 14:30:00,113.76,113.77,113.6,113.63,23661.0,104.3171,104.3262,104.1703,104.1978,23661.0
2021-09-22 14:35:00,113.63,113.67,113.35,113.36,44451.0,104.1978,104.2345,103.9411,103.9503,44451.0
2021-09-22 14:40:00,113.33,113.42,113.18,113.25,29302.0,103.9227,104.0053,103.7852,103.8494,29302.0
2021-09-22 14:45:00,113.25,113.27,113.01,113.05,42186.0,103.8494,103.8677,103.6293,103.666,42186.0
2021-09-22 14:50:00,113.03,113.19,112.88,113.12,37568.0,103.6476,103.7944,103.5101,103.7302,37568.0
2021-09-22 14:55:00,113.1,113.14,112.95,113.1,27324.0,103.7118,103.7485,103.5743,103.7118,27324.0
2021-09-22 15:00:00,113.05,113.14,112.98,113.09,22085.0,103.666,103.7485,103.6018,103.7027,22085.0
2021-09-22 15:05:00,113.08,113.18,112.98,113.16,20318.0,103.6935,103.7852,103.6018,103.7669,20318.0
2021-09-22 15:10:00,113.16,113.45,113.12,113.42,50791.0,103.7669,104.0328,103.7302,104.0053,50791.0
2021-09-22 15:15:00,113.42,113.6,113.38,113.59,21166.0,104.0053,104.1703,103.9686,104.1612,21166.0
2021-09-22 15:20:00,113.6,113.72,113.55,113.61,42081.0,104.1703,104.2804,104.1245,104.1795,42081.0
2021-09-22 15:25:00,113.62,113.62,113.45,113.47,56934.0,104.1887,104.1887,104.0328,104.0511,56934.0
2021-09-22 15:30:00,113.47,113.48,113.23,113.33,41212.0,104.0511,104.0603,103.831,103.9227,41212.0
2021-09-22 15:35:00,113.32,113.55,113.27,113.55,103788.0,103.9136,104.1245,103.8677,104.1245,103788.0
2021-09-22 15:40:00,113.53,113.56,113.24,113.27,42712.0,104.1061,104.1337,103.8402,103.8677,42712.0
2021-09-22 15:45:00,113.27,113.35,113.21,113.23,39520.0,103.8677,103.9411,103.8127,103.831,39520.0
2021-09-22 15:50:00,113.17,113.32,113.11,113.23,60141.0,103.776,103.9136,103.721,103.831,60141.0
2021-09-22 15:55:00,113.23,113.26,112.98,113.08,177138.0,103.831,103.8586,103.6018,103.6935,177138.0
2021-09-23 09:30:00,113.32,113.74,113.32,113.54,76312.0,103.9136,104.2987,103.9136,104.1153,76312.0
2021-09-23 09:35:00,113.5,113.74,113.38,113.55,51077.0,104.0786,104.2987,103.9686,104.1245,51077.0
2021-09-23 09:40:00,113.57,113.68,113.1,113.55,91083.0,104.1428,104.2437,103.7118,104.1245,91083.0
2021-09-23 09:45:00,113.57,113.71,113.56,113.67,62454.0,104.1428,104.2712,104.1337,104.2345,62454.0
2021-09-23 09:50:00,113.69,114.02,113.65,113.92,58456.0,104.2529,104.5555,104.2162,104.4638,58456.0
2021-09-23 09:55:00,113.94,114.02,113.75,113.8,46920.0,104.4821,104.5555,104.3079,104.3537,46920.0
2021-09-23 10:00:00,113.81,114.53,113.81,114.4,102793.0,104.3629,105.0231,104.3629,104.9039,102793.0
2021-09-23 10:05:00,114.42,114.53,114.2,114.28,66513.0,104.9223,105.0231,104.7205,104.7939,66513.0
2021-09-23 10:10:00,114.29,114.35,114.25,114.35,15205.0,104.8031,104.8581,104.7664,104.8581,15205.0
2021-09-23 10:15:00,114.38,114.54,114.36,114.5,31893.0,104.8856,105.0323,104.8672,104.9956,31893.0
2021-09-23 10:20:00,114.51,114.57,114.22,114.22,35091.0,105.0048,105.0598,104.7389,104.7389,35091.0
2021-09-23 10:25:00,114.21,114.35,114.19,114.21,30456.0,104.7297,104.8581,104.7114,104.7297,30456.0
2021-09-23 10:30:00,114.22,114.24,114.07,114.14,14183.0,104.7389,104.7572,104.6013,104.6655,14183.0
2021-09-23 10:35:00,114.16,114.22,113.95,114.02,18445.0,104.6838,104.7389,104.4913,104.5555,18445.0
2021-09-23 10:40:00,114.02,114.06,113.93,114.03,44440.0,104.5555,104.5921,104.4729,104.5646,44440.0
2021-09-23 10:45:00,114.04,114.34,114.03,114.19,27253.0,104.5738,104.8489,104.5646,104.7114,27253.0
2021-09-23 10:50:00,114.2,114.3,114.16,114.25,22332.0,104.7205,104.8122,104.6838,104.7664,22332.0
2021-09-23 10:55:00,114.24,114.29,114.17,114.26,24286.0,104.7572,104.8031,104.693,104.7755,24286.0
2021-09-23 11:00:00,114.23,114.26,114.05,114.05,23746.0,104.748,104.7755,104.583,104.583,23746.0
2021-09-23 11:05:00,114.07,114.12,113.96,114.06,31263.0,104.6013,104.6472,104.5004,104.5921,31263.0
2021-09-23 11:10:00,114.08,114.18,114.04,114.11,18885.0,104.6105,104.7022,104.5738,104.638,18885.0
2021-09-23 11:15:00,114.14,114.15,114.0,114.02,28090.0,104.6655,104.6747,104.5371,104.5555,28090.0
2021-09-23 11:20:00,114.02,114.04,113.93,113.94,33606.0,104.5555,104.5738,104.4729,104.4821,33606.0
2021-09-23 11:25:00,113.93,114.05,113.89,114.01,21298.0,104.4729,104.583,104.4363,104.5463,21298.0
2021-09-23 11:30:00,114.02,114.17,114.01,114.12,30851.0,104.5555,104.693,104.5463,104.6472,30851.0
2021-09-23 11:35:00,114.11,114.2,114.05,114.2,17349.0,104.638,104.7205,104.583,104.7205,17349.0
2021-09-23 11:40:00,114.2,114.2,114.09,114.1,21024.0,104.7205,104.7205,104.6197,104.6288,21024.0
2021-09-23 11:45:00,114.09,114.19,114.06,114.19,27385.0,104.6197,104.7114,104.5921,104.7114,27385.0
2021-09-23 11:50:00,114.17,114.35,114.14,114.34,18770.0,104.693,104.8581,104.6655,104.8489,18770.0
2021-09-23 11:55:00,114.35,114.42,114.33,114.34,33905.0,104.8581,104.9223,104.8397,104.8489,33905.0
2021-09-23 12:00:00,114.35,114.36,114.19,114.23,11758.0,104.8581,104.8672,104.7114,104.748,11758.0
2021-09-23 12:05:00,114.24,114.32,114.24,114.31,17028.0,104.7572,104.8306,104.7572,104.8214,17028.0
2021-09-23 12:10:00,114.3,114.33,114.27,114.31,16519.0,104.8122,104.8397,104.7847,104.8214,16519.0
2021-09-23 12:15:00,114.29,114.41,114.29,114.32,17919.0,104.8031,104.9131,104.8031,104.8306,17919.0
2021-09-23 12:20:00,114.32,114.37,114.27,114.27,12354.0,104.8306,104.8764,104.7847,104.7847,12354.0
2021-09-23 12:25:00,114.26,114.29,114.23,114.25,10555.0,104.7755,104.8031,104.748,104.7664,10555.0
2021-09-23 12:30:00,114.26,114.4,114.26,114.4,8497.0,104.7755,104.9039,104.7755,104.9039,8497.0
2021-09-23 12:35:00,114.42,114.5,114.42,114.43,14978.0,104.9223,104.9956,104.9223,104.9314,14978.0
2021-09-23 12:40:00,114.42,114.45,114.37,114.43,16875.0,104.9223,104.9498,104.8764,104.9314,16875.0
2021-09-23 12:45:00,114.45,114.48,114.38,114.41,17193.0,104.9498,104.9773,104.8856,104.9131,17193.0
2021-09-23 12:50:00,114.43,114.45,114.39,114.4,7739.0,104.9314,104.9498,104.8948,104.9039,7739.0
2021-09-23 12:55:00,114.41,114.45,114.28,114.32,11340.0,104.9131,104.9498,104.7939,104.8306,11340.0
2021-09-23 13:00:00,114.3,114.37,114.28,114.37,9822.0,104.8122,104.8764,104.7939,104.8764,9822.0
2021-09-23 13:05:00,114.38,114.48,114.38,114.47,15392.0,104.8856,104.9773,104.8856,104.9681,15392.0
2021-09-23 13:10:00,114.47,114.48,114.39,114.42,9251.0,104.9681,104.9773,104.8948,104.9223,9251.0
2021-09-23 13:15:00,114.42,114.47,114.37,114.41,8872.0,104.9223,104.9681,104.8764,104.9131,8872.0
2021-09-23 13:20:00,114.42,114.47,114.42,114.47,11816.0,104.9223,104.9681,104.9223,104.9681,11816.0
2021-09-23 13:25:00,114.48,114.51,114.43,114.48,11591.0,104.9773,105.0048,104.9314,104.9773,11591.0
2021-09-23 13:30:00,114.48,114.56,114.48,114.56,18034.0,104.9773,105.0506,104.9773,105.0506,18034.0
2021-09-23 13:35:00,114.56,114.6,114.53,114.58,15497.0,105.0506,105.0873,105.0231,105.069,15497.0
2021-09-23 13:40:00,114.58,114.64,114.58,114.62,10797.0,105.069,105.124,105.069,105.1057,10797.0
2021-09-23 13:45:00,114.62,114.65,114.57,114.59,17885.0,105.1057,105.1332,105.0598,105.0782,17885.0
2021-09-23 13:50:00,114.61,114.65,114.59,114.61,14829.0,105.0965,105.1332,105.0782,105.0965,14829.0
2021-09-23 13:55:00,114.61,114.71,114.56,114.71,32205.0,105.0965,105.1882,105.0506,105.1882,32205.0
2021-09-23 14:00:00,114.71,114.71,114.62,114.66,18140.0,105.1882,105.1882,105.1057,105.1423,18140.0
2021-09-23 14:05:00,114.66,114.66,114.56,114.56,14194.0,105.1423,105.1423,105.0506,105.0506,14194.0
2021-09-23 14:10:00,114.55,114.56,114.48,114.51,14994.0,105.0415,105.0506,104.9773,105.0048,14994.0
2021-09-23 14:15:00,114.52,114.54,114.47,114.49,11667.0,105.014,105.0323,104.9681,104.9865,11667.0
2021-09-23 14:20:00,114.5,114.54,114.49,114.51,12429.0,104.9956,105.0323,104.9865,105.0048,12429.0
2021-09-23 14:25:00,114.51,114.52,114.41,114.46,23994.0,105.0048,105.014,104.9131,104.9589,23994.0
2021-09-23 14:30:00,114.46,114.54,114.46,114.52,12305.0,104.9589,105.0323,104.9589,105.014,12305.0
2021-09-23 14:35:00,114.52,114.53,114.48,114.51,18182.0,105.014,105.0231,104.9773,105.0048,18182.0
2021-09-23 14:40:00,114.51,114.56,114.49,114.49,12954.0,105.0048,105.0506,104.9865,104.9865,12954.0
2021-09-23 14:45:00,114.5,114.54,114.43,114.54,10575.0,104.9956,105.0323,104.9314,105.0323,10575.0
2021-09-23 14:50:00,114.53,114.55,114.48,114.54,14404.0,105.0231,105.0415,104.9773,105.0323,14404.0
2021-09-23 14:55:00,114.53,114.56,114.5,114.55,13776.0,105.0231,105.0506,104.9956,105.0415,13776.0
2021-09-23 15:00:00,114.56,114.56,114.43,114.53,20183.0,105.0506,105.0506,104.9314,105.0231,20183.0
2021-09-23 15:05:00,114.51,114.51,114.44,114.44,18906.0,105.0048,105.0048,104.9406,104.9406,18906.0
2021-09-23 15:10:00,114.44,114.44,114.34,114.35,14570.0,104.9406,104.9406,104.8489,104.8581,14570.0
2021-09-23 15:15:00,114.35,114.41,114.28,114.36,24678.0,104.8581,104.9131,104.7939,104.8672,24678.0
2021-09-23 15:20:00,114.35,114.43,114.32,114.38,15573.0,104.8581,104.9314,104.8306,104.8856,15573.0
2021-09-23 15:25:00,114.4,114.45,114.36,114.37,20223.0,104.9039,104.9498,104.8672,104.8764,20223.0
2021-09-23 15:30:00,114.39,114.47,114.35,114.45,41210.0,104.8948,104.9681,104.8581,104.9498,41210.0
2021-09-23 15:35:00,114.45,114.48,114.24,114.25,45467.0,104.9498,104.9773,104.7572,104.7664,45467.0
2021-09-23 15:40:00,114.24,114.3,114.21,114.27,59257.0,104.7572,104.8122,104.7297,104.7847,59257.0
2021-09-23 15:45:00,114.26,114.3,114.16,114.27,61024.0,104.7755,104.8122,104.6838,104.7847,61024.0
2021-09-23 15:50:00,114.27,114.29,114.17,114.28,76199.0,104.7847,104.8031,104.693,104.7939,76199.0
2021-09-23 15:55:00,114.28,114.29,114.1,114.15,179243.0,104.7939,104.8031,104.6288,104.6747,179243.0
2021-09-24 09:30:00,114.14,114.49,113.86,114.46,148306.0,104.6655,104.9865,104.4088,104.9589,148306.0
2021-09-24 09:35:00,114.49,114.71,114.33,114.45,73543.0,104.9865,105.1882,104.8397,104.9498,73543.0
2021-09-24 09:40:00,114.45,114.6,114.39,114.48,56020.0,104.9498,105.0873,104.8948,104.9773,56020.0
2021-09-24 09:45:00,114.48,114.53,114.04,114.13,93912.0,104.9773,105.0231,104.5738,104.6563,93912.0
2021-09-24 09:50:00,114.13,114.48,114.1,114.32,83539.0,104.6563,104.9773,104.6288,104.8306,83539.0
2021-09-24 09:55:00,114.29,114.51,114.17,114.51,82367.0,104.8031,105.0048,104.693,105.0048,82367.0
2021-09-24 10:00:00,114.51,114.73,114.5,114.61,84823.0,105.0048,105.2065,104.9956,105.0965,84823.0
2021-09-24 10:05:00,114.6,114.66,114.53,114.6,20453.0,105.0873,105.1423,105.0231,105.0873,20453.0
2021-09-24 10:10:00,114.6,114.62,114.41,114.55,30833.0,105.0873,105.1057,104.9131,105.0415,30833.0
2021-09-24 10:15:00,114.5,114.77,114.5,114.75,29997.0,104.9956,105.2432,104.9956,105.2249,29997.0
2021-09-24 10:20:00,114.74,114.86,114.69,114.79,21387.0,105.2157,105.3257,105.1699,105.2616,21387.0
2021-09-24 10:25:00,114.81,114.81,114.58,114.59,21330.0,105.2799,105.2799,105.069,105.0782,21330.0
2021-09-24 10:30:00,114.61,114.68,114.47,114.47,24841.0,105.0965,105.1607,104.9681,104.9681,24841.0
2021-09-24 10:35:00,114.49,114.54,114.36,114.36,26584.0,104.9865,105.0323,104.8672,104.8672,26584.0
2021-09-24 10:40:00,114.4,114.42,114.26,114.26,22463.0,104.9039,104.9223,104.7755,104.7755,22463.0
2021-09-24 10:45:00,114.27,114.37,114.13,114.21,43306.0,104.7847,104.8764,104.6563,104.7297,43306.0
2021-09-24 10:50:00,114.2,114.27,114.08,114.14,24667.0,104.7205,104.7847,104.6105,104.6655,24667.0
2021-09-24 10:55:00,114.13,114.18,114.06,114.13,18865.0,104.6563,104.7022,104.5921,104.6563,18865.0
2021-09-24 11:00:00,114.1,114.28,114.09,114.28,13118.0,104.6288,104.7939,104.6197,104.7939,13118.0
2021-09-24 11:05:00,114.3,114.4,114.26,114.38,16186.0,104.8122,104.9039,104.7755,104.8856,16186.0
2021-09-24 11:10:00,114.39,114.41,114.33,114.37,9927.0,104.8948,104.9131,104.8397,104.8764,9927.0
2021-09-24 11:15:00,114.33,114.37,114.13,114.13,15667.0,104.8397,104.8764,104.6563,104.6563,15667.0
2021-09-24 11:20:00,114.15,114.17,114.0,114.01,33445.0,104.6747,104.693,104.5371,104.5463,33445.0
2021-09-24 11:25:00,114.0,114.0,113.76,113.83,35378.0,104.5371,104.5371,104.3171,104.3812,35378.0
2021-09-24 11:30:00,113.84,113.93,113.83,113.93,18904.0,104.3904,104.4729,104.3812,104.4729,18904.0
2021-09-24 11:35:00,113.89,113.89,113.79,113.86,21886.0,104.4363,104.4363,104.3446,104.4088,21886.0
2021-09-24 11:40:00,113.86,113.95,113.85,113.88,21788.0,104.4088,104.4913,104.3996,104.4271,21788.0
2021-09-24 11:45:00,113.87,113.99,113.87,113.97,14262.0,104.4179,104.528,104.4179,104.5096,14262.0
2021-09-24 11:50:00,113.95,114.07,113.91,114.0,23296.0,104.4913,104.6013,104.4546,104.5371,23296.0
2021-09-24 11:55:00,114.0,114.06,113.98,114.01,21998.0,104.5371,104.5921,104.5188,104.5463,21998.0
2021-09-24 12:00:00,114.01,114.03,113.96,113.99,11571.0,104.5463,104.5646,104.5004,104.528,11571.0
2021-09-24 12:05:00,114.0,114.02,113.95,113.98,17445.0,104.5371,104.5555,104.4913,104.5188,17445.0
2021-09-24 12:10:00,113.96,114.03,113.93,114.01,9821.0,104.5004,104.5646,104.4729,104.5463,9821.0
2021-09-24 12:15:00,114.02,114.11,113.98,114.1,12879.0,104.5555,104.638,104.5188,104.6288,12879.0
2021-09-24 12:20:00,114.12,114.17,114.08,114.15,10464.0,104.6472,104.693,104.6105,104.6747,10464.0
2021-09-24 12:25:00,114.16,114.19,114.11,114.18,18928.0,104.6838,104.7114,104.638,104.7022,18928.0
2021-09-24 12:30:00,114.18,114.23,114.15,114.15,13658.0,104.7022,104.748,104.6747,104.6747,13658.0
2021-09-24 12:35:00,114.16,114.25,114.15,114.2,30174.0,104.6838,104.7664,104.6747,104.7205,30174.0
2021-09-24 12:40:00,114.22,114.29,114.18,114.27,13377.0,104.7389,104.8031,104.7022,104.7847,13377.0
2021-09-24 12:45:00,114.27,114.27,114.19,114.23,23368.0,104.7847,104.7847,104.7114,104.748,23368.0
2021-09-24 12:50:00,114.24,114.25,114.05,114.05,24495.0,104.7572,104.7664,104.583,104.583,24495.0
2021-09-24 12:55:00,114.05,114.1,114.05,114.09,16209.0,104.583,104.6288,104.583,104.6197,16209.0
2021-09-24 13:00:00,114.08,114.09,113.96,113.97,43259.0,104.6105,104.6197,104.5004,104.5096,43259.0
2021-09-24 13:05:00,113.99,114.02,113.96,114.0,12697.0,104.528,104.5555,104.5004,104.5371,12697.0
2021-09-24 13:10:00,114.02,114.08,113.97,114.05,15507.0,104.5555,104.6105,104.5096,104.583,15507.0
2021-09-24 13:15:00,114.03,114.04,113.96,113.99,8463.0,104.5646,104.5738,104.5004,104.528,8463.0
2021-09-24 13:20:00,113.99,114.13,113.99,114.01,88260.0,104.528,104.6563,104.528,104.5463,88260.0
2021-09-24 13:25:00,114.02,114.1,114.0,114.04,48597.0,104.5555,104.6288,104.5371,104.5738,48597.0
2021-09-24 13:30:00,114.04,114.06,113.94,113.96,13668.0,104.5738,104.5921,104.4821,104.5004,13668.0
2021-09-24 13:35:00,113.96,114.02,113.92,114.01,14272.0,104.5004,104.5555,104.4638,104.5463,14272.0
2021-09-24 13:40:00,114.01,114.02,113.97,114.01,10692.0,104.5463,104.5555,104.5096,104.5463,10692.0
2021-09-24 13:45:00,113.99,114.09,113.97,114.08,15311.0,104.528,104.6197,104.5096,104.6105,15311.0
2021-09-24 13:50:00,114.09,114.11,114.06,114.08,18569.0,104.6197,104.638,104.5921,104.6105,18569.0
2021-09-24 13:55:00,114.08,114.09,114.02,114.03,7777.0,104.6105,104.6197,104.5555,104.5646,7777.0
2021-09-24 14:00:00,114.05,114.06,113.99,114.01,15341.0,104.583,104.5921,104.528,104.5463,15341.0
2021-09-24 14:05:00,114.0,114.01,113.93,113.97,7590.0,104.5371,104.5463,104.4729,104.5096,7590.0
2021-09-24 14:10:00,113.98,114.0,113.93,113.95,20361.0,104.5188,104.5371,104.4729,104.4913,20361.0
2021-09-24 14:15:00,113.94,114.02,113.94,114.0,5770.0,104.4821,104.5555,104.4821,104.5371,5770.0
2021-09-24 14:20:00,114.0,114.0,113.97,113.99,7250.0,104.5371,104.5371,104.5096,104.528,7250.0
2021-09-24 14:25:00,113.98,114.01,113.96,113.98,18440.0,104.5188,104.5463,104.5004,104.5188,18440.0
2021-09-24 14:30:00,113.97,114.02,113.97,114.01,19374.0,104.5096,104.5555,104.5096,104.5463,19374.0
2021-09-24 14:35:00,113.99,114.07,113.99,114.07,36307.0,104.528,104.6013,104.528,104.6013,36307.0
2021-09-24 14:40:00,114.06,114.07,114.03,114.07,9440.0,104.5921,104.6013,104.5646,104.6013,9440.0
2021-09-24 14:45:00,114.06,114.12,114.06,114.07,16922.0,104.5921,104.6472,104.5921,104.6013,16922.0
2021-09-24 14:50:00,114.07,114.14,114.05,114.14,18667.0,104.6013,104.6655,104.583,104.6655,18667.0
2021-09-24 14:55:00,114.14,114.27,114.13,114.27,15872.0,104.6655,104.7847,104.6563,104.7847,15872.0
2021-09-24 15:00:00,114.28,114.3,114.16,114.17,13751.0,104.7939,104.8122,104.6838,104.693,13751.0
2021-09-24 15:05:00,114.19,114.2,114.14,114.17,10151.0,104.7114,104.7205,104.6655,104.693,10151.0
2021-09-24 15:10:00,114.18,114.19,114.09,114.12,13679.0,104.7022,104.7114,104.6197,104.6472,13679.0
2021-09-24 15:15:00,114.12,114.2,114.11,114.16,7312.0,104.6472,104.7205,104.638,104.6838,7312.0
2021-09-24 15:20:00,114.16,114.36,114.13,114.29,24584.0,104.6838,104.8672,104.6563,104.8031,24584.0
2021-09-24 15:25:00,114.29,114.31,114.23,114.29,26902.0,104.8031,104.8214,104.748,104.8031,26902.0
2021-09-24 15:30:00,114.3,114.36,114.26,114.29,27111.0,104.8122,104.8672,104.7755,104.8031,27111.0
2021-09-24 15:35:00,114.29,114.3,114.22,114.29,31479.0,104.8031,104.8122,104.7389,104.8031,31479.0
2021-09-24 15:40:00,114.29,114.3,114.23,114.29,37923.0,104.8031,104.8122,104.748,104.8031,37923.0
2021-09-24 15:45:00,114.29,114.34,114.15,114.18,82186.0,104.8031,104.8489,104.6747,104.7022,82186.0
2021-09-24 15:50:00,114.16,114.27,114.11,114.16,109571.0,104.6838,104.7847,104.638,104.6838,109571.0
2021-09-24 15:55:00,114.15,114.16,114.03,114.1,198810.0,104.6747,104.6838,104.5646,104.6288,198810.0
2021-09-27 09:30:00,113.57,113.63,112.91,113.22,162940.0,104.1428,104.1978,103.5376,103.8219,162940.0
2021-09-27 09:35:00,113.25,113.76,113.19,113.56,73364.0,103.8494,104.3171,103.7944,104.1337,73364.0
2021-09-27 09:40:00,113.59,113.87,113.31,113.66,72819.0,104.1612,104.4179,103.9044,104.2254,72819.0
2021-09-27 09:45:00,113.64,113.97,113.59,113.88,55860.0,104.207,104.5096,104.1612,104.4271,55860.0
2021-09-27 09:50:00,113.86,114.23,113.76,114.2,53963.0,104.4088,104.748,104.3171,104.7205,53963.0
2021-09-27 09:55:00,114.18,114.34,114.05,114.3,35619.0,104.7022,104.8489,104.583,104.8122,35619.0
2021-09-27 10:00:00,114.3,114.33,114.15,114.23,49859.0,104.8122,104.8397,104.6747,104.748,49859.0
2021-09-27 10:05:00,114.21,114.39,114.13,114.27,33714.0,104.7297,104.8948,104.6563,104.7847,33714.0
2021-09-27 10:10:00,114.28,114.33,114.1,114.27,45323.0,104.7939,104.8397,104.6288,104.7847,45323.0
2021-09-27 10:15:00,114.27,114.44,114.24,114.43,51507.0,104.7847,104.9406,104.7572,104.9314,51507.0
2021-09-27 10:20:00,114.45,114.53,114.35,114.44,58260.0,104.9498,105.0231,104.8581,104.9406,58260.0
2021-09-27 10:25:00,114.46,114.63,114.36,114.63,21521.0,104.9589,105.1148,104.8672,105.1148,21521.0
2021-09-27 10:30:00,114.65,114.67,114.47,114.54,69464.0,105.1332,105.1515,104.9681,105.0323,69464.0
2021-09-27 10:35:00,114.55,114.62,114.46,114.54,35098.0,105.0415,105.1057,104.9589,105.0323,35098.0
2021-09-27 10:40:00,114.54,114.57,114.46,114.49,23970.0,105.0323,105.0598,104.9589,104.9865,23970.0
2021-09-27 10:45:00,114.5,114.56,114.47,114.55,22376.0,104.9956,105.0506,104.9681,105.0415,22376.0
2021-09-27 10:50:00,114.54,114.55,114.29,114.3,29498.0,105.0323,105.0415,104.8031,104.8122,29498.0
2021-09-27 10:55:00,114.33,114.34,114.08,114.11,53601.0,104.8397,104.8489,104.6105,104.638,53601.0
2021-09-27 11:00:00,114.11,114.5,114.09,114.5,21396.0,104.638,104.9956,104.6197,104.9956,21396.0
2021-09-27 11:05:00,114.49,114.49,114.18,114.18,30791.0,104.9865,104.9865,104.7022,104.7022,30791.0
2021-09-27 11:10:00,114.18,114.43,114.16,114.38,27847.0,104.7022,104.9314,104.6838,104.8856,27847.0
2021-09-27 11:15:00,114.38,114.49,114.37,114.45,33972.0,104.8856,104.9865,104.8764,104.9498,33972.0
2021-09-27 11:20:00,114.45,114.48,114.35,114.4,18959.0,104.9498,104.9773,104.8581,104.9039,18959.0
2021-09-27 11:25:00,114.39,114.39,114.21,114.29,23264.0,104.8948,104.8948,104.7297,104.8031,23264.0
2021-09-27 11:30:00,114.29,114.3,114.19,114.23,9866.0,104.8031,104.8122,104.7114,104.748,9866.0
2021-09-27 11:35:00,114.23,114.27,114.07,114.17,14466.0,104.748,104.7847,104.6013,104.693,14466.0
2021-09-27 11:40:00,114.15,114.16,114.02,114.04,17784.0,104.6747,104.6838,104.5555,104.5738,17784.0
2021-09-27 11:45:00,114.04,114.08,113.95,114.02,14542.0,104.5738,104.6105,104.4913,104.5555,14542.0
2021-09-27 11:50:00,113.98,114.05,113.98,113.98,15593.0,104.5188,104.583,104.5188,104.5188,15593.0
2021-09-27 11:55:00,113.98,114.06,113.97,114.04,10253.0,104.5188,104.5921,104.5096,104.5738,10253.0
2021-09-27 12:00:00,114.03,114.07,113.95,114.05,20524.0,104.5646,104.6013,104.4913,104.583,20524.0
2021-09-27 12:05:00,114.05,114.17,114.04,114.15,15105.0,104.583,104.693,104.5738,104.6747,15105.0
2021-09-27 12:10:00,114.15,114.22,114.15,114.21,13284.0,104.6747,104.7389,104.6747,104.7297,13284.0
2021-09-27 12:15:00,114.19,114.22,114.14,114.14,17431.0,104.7114,104.7389,104.6655,104.6655,17431.0
2021-09-27 12:20:00,114.12,114.2,114.11,114.18,21048.0,104.6472,104.7205,104.638,104.7022,21048.0
2021-09-27 12:25:00,114.16,114.2,114.14,114.18,15679.0,104.6838,104.7205,104.6655,104.7022,15679.0
2021-09-27 12:30:00,114.17,114.18,114.06,114.06,17650.0,104.693,104.7022,104.5921,104.5921,17650.0
2021-09-27 12:35:00,114.02,114.07,113.98,114.05,14146.0,104.5555,104.6013,104.5188,104.583,14146.0
2021-09-27 12:40:00,114.05,114.05,113.96,113.99,30124.0,104.583,104.583,104.5004,104.528,30124.0
2021-09-27 12:45:00,113.98,113.99,113.81,113.82,26772.0,104.5188,104.528,104.3629,104.3721,26772.0
2021-09-27 12:50:00,113.8,113.92,113.78,113.87,25818.0,104.3537,104.4638,104.3354,104.4179,25818.0
2021-09-27 12:55:00,113.88,113.95,113.86,113.9,15631.0,104.4271,104.4913,104.4088,104.4454,15631.0
2021-09-27 13:00:00,113.9,113.95,113.83,113.89,21110.0,104.4454,104.4913,104.3812,104.4363,21110.0
2021-09-27 13:05:00,113.88,114.02,113.88,114.01,16202.0,104.4271,104.5555,104.4271,104.5463,16202.0
2021-09-27 13:10:00,114.03,114.07,113.99,114.03,14372.0,104.5646,104.6013,104.528,104.5646,14372.0
2021-09-27 13:15:00,114.05,114.21,114.05,114.2,8762.0,104.583,104.7297,104.583,104.7205,8762.0
2021-09-27 13:20:00,114.19,114.26,114.17,114.24,13202.0,104.7114,104.7755,104.693,104.7572,13202.0
2021-09-27 13:25:00,114.24,114.25,114.18,114.24,9140.0,104.7572,104.7664,104.7022,104.7572,9140.0
2021-09-27 13:30:00,114.24,114.29,114.13,114.15,27013.0,104.7572,104.8031,104.6563,104.6747,27013.0
2021-09-27 13:35:00,114.17,114.2,114.07,114.13,16438.0,104.693,104.7205,104.6013,104.6563,16438.0
2021-09-27 13:40:00,114.13,114.16,114.08,114.08,7936.0,104.6563,104.6838,104.6105,104.6105,7936.0
2021-09-27 13:45:00,114.08,114.17,114.07,114.13,10989.0,104.6105,104.693,104.6013,104.6563,10989.0
2021-09-27 13:50:00,114.12,114.18,114.06,114.13,17412.0,104.6472,104.7022,104.5921,104.6563,17412.0
2021-09-27 13:55:00,114.14,114.23,114.13,114.19,10967.0,104.6655,104.748,104.6563,104.7114,10967.0
2021-09-27 14:00:00,114.21,114.25,114.11,114.11,22483.0,104.7297,104.7664,104.638,104.638,22483.0
2021-09-27 14:05:00,114.12,114.14,114.02,114.08,38311.0,104.6472,104.6655,104.5555,104.6105,38311.0
2021-09-27 14:10:00,114.08,114.11,114.0,114.07,16073.0,104.6105,104.638,104.5371,104.6013,16073.0
2021-09-27 14:15:00,114.09,114.13,114.08,114.08,21805.0,104.6197,104.6563,104.6105,104.6105,21805.0
2021-09-27 14:20:00,114.07,114.09,113.95,113.98,35924.0,104.6013,104.6197,104.4913,104.5188,35924.0
2021-09-27 14:25:00,113.97,114.0,113.89,113.92,23261.0,104.5096,104.5371,104.4363,104.4638,23261.0
2021-09-27 14:30:00,113.94,114.07,113.94,113.96,31313.0,104.4821,104.6013,104.4821,104.5004,31313.0
2021-09-27 14:35:00,113.96,113.97,113.9,113.96,20530.0,104.5004,104.5096,104.4454,104.5004,20530.0
2021-09-27 14:40:00,113.95,114.0,113.92,113.97,24462.0,104.4913,104.5371,104.4638,104.5096,24462.0
2021-09-27 14:45:00,113.96,114.01,113.88,113.89,31298.0,104.5004,104.5463,104.4271,104.4363,31298.0
2021-09-27 14:50:00,113.89,113.94,113.85,113.9,28397.0,104.4363,104.4821,104.3996,104.4454,28397.0
2021-09-27 14:55:00,113.9,113.96,113.86,113.87,25200.0,104.4454,104.5004,104.4088,104.4179,25200.0
2021-09-27 15:00:00,113.88,113.95,113.84,113.87,30008.0,104.4271,104.4913,104.3904,104.4179,30008.0
2021-09-27 15:05:00,113.89,113.95,113.86,113.94,22309.0,104.4363,104.4913,104.4088,104.4821,22309.0
2021-09-27 15:10:00,113.93,114.03,113.93,114.02,31939.0,104.4729,104.5646,104.4729,104.5555,31939.0
2021-09-27 15:15:00,114.0,114.11,113.99,113.99,21825.0,104.5371,104.638,104.528,104.528,21825.0
2021-09-27 15:20:00,113.99,114.02,113.91,113.91,18881.0,104.528,104.5555,104.4546,104.4546,18881.0
2021-09-27 15:25:00,113.93,113.95,113.83,113.85,25529.0,104.4729,104.4913,104.3812,104.3996,25529.0
2021-09-27 15:30:00,113.85,113.88,113.73,113.74,29045.0,104.3996,104.4271,104.2895,104.2987,29045.0
2021-09-27 15:35:00,113.74,113.79,113.71,113.76,22165.0,104.2987,104.3446,104.2712,104.3171,22165.0
2021-09-27 15:40:00,113.76,113.78,113.63,113.75,51042.0,104.3171,104.3354,104.1978,104.3079,51042.0
2021-09-27 15:45:00,113.76,113.76,113.66,113.66,31245.0,104.3171,104.3171,104.2254,104.2254,31245.0
2021-09-27 15:50:00,113.67,113.72,113.56,113.58,102773.0,104.2345,104.2804,104.1337,104.152,102773.0
2021-09-27 15:55:00,113.58,113.73,113.55,113.68,200578.0,104.152,104.2895,104.1245,104.2437,200578.0
2021-09-28 09:30:00,112.67,113.0,112.27,112.37,106407.0,103.3175,103.6201,102.9507,103.0424,106407.0
2021-09-28 09:35:00,112.38,112.56,112.2,112.34,41397.0,103.0516,103.2167,102.8865,103.0149,41397.0
2021-09-28 09:40:00,112.36,112.47,112.04,112.44,89019.0,103.0333,103.1341,102.7398,103.1066,89019.0
2021-09-28 09:45:00,112.42,112.51,112.19,112.21,47596.0,103.0883,103.1708,102.8774,102.8957,47596.0
2021-09-28 09:50:00,112.22,112.45,112.15,112.42,48136.0,102.9049,103.1158,102.8407,103.0883,48136.0
2021-09-28 09:55:00,112.41,112.58,112.29,112.29,63276.0,103.0791,103.235,102.9691,102.9691,63276.0
2021-09-28 10:00:00,112.27,112.28,111.82,111.88,92416.0,102.9507,102.9599,102.5381,102.5931,92416.0
2021-09-28 10:05:00,111.86,111.86,111.66,111.67,51859.0,102.5748,102.5748,102.3914,102.4005,51859.0
2021-09-28 10:10:00,111.68,111.8,111.65,111.69,40862.0,102.4097,102.5197,102.3822,102.4189,40862.0
2021-09-28 10:15:00,111.65,111.76,111.41,111.44,65498.0,102.3822,102.4831,102.1621,102.1896,65498.0
2021-09-28 10:20:00,111.41,111.59,111.33,111.58,67016.0,102.1621,102.3272,102.0888,102.318,67016.0
2021-09-28 10:25:00,111.57,111.83,111.41,111.82,60378.0,102.3088,102.5473,102.1621,102.5381,60378.0
2021-09-28 10:30:00,111.8,111.91,111.6,111.67,42146.0,102.5197,102.6206,102.3363,102.4005,42146.0
2021-09-28 10:35:00,111.68,111.92,111.5,111.85,42306.0,102.4097,102.6298,102.2446,102.5656,42306.0
2021-09-28 10:40:00,111.86,111.91,111.77,111.84,37920.0,102.5748,102.6206,102.4922,102.5564,37920.0
2021-09-28 10:45:00,111.84,111.91,111.7,111.74,49675.0,102.5564,102.6206,102.428,102.4647,49675.0
2021-09-28 10:50:00,111.74,111.79,111.6,111.63,63228.0,102.4647,102.5106,102.3363,102.3639,63228.0
2021-09-28 10:55:00,111.61,111.73,111.59,111.73,89528.0,102.3455,102.4556,102.3272,102.4556,89528.0
2021-09-28 11:00:00,111.73,111.8,111.51,111.55,78480.0,102.4556,102.5197,102.2538,102.2905,78480.0
2021-09-28 11:05:00,111.55,111.67,111.47,111.51,71974.0,102.2905,102.4005,102.2171,102.2538,71974.0
2021-09-28 11:10:00,111.48,111.54,111.42,111.42,38124.0,102.2263,102.2813,102.1713,102.1713,38124.0
2021-09-28 11:15:00,111.41,111.51,111.33,111.48,35599.0,102.1621,102.2538,102.0888,102.2263,35599.0
2021-09-28 11:20:00,111.47,111.63,111.41,111.47,49314.0,102.2171,102.3639,102.1621,102.2171,49314.0
2021-09-28 11:25:00,111.5,111.62,111.48,111.5,24433.0,102.2446,102.3547,102.2263,102.2446,24433.0
2021-09-28 11:30:00,111.49,111.7,111.31,111.64,89605.0,102.2355,102.428,102.0704,102.373,89605.0
2021-09-28 11:35:00,111.65,111.67,111.48,111.58,75815.0,102.3822,102.4005,102.2263,102.318,75815.0
2021-09-28 11:40:00,111.58,111.67,111.38,111.41,37287.0,102.318,102.4005,102.1346,102.1621,37287.0
2021-09-28 11:45:00,111.43,111.5,111.33,111.41,27313.0,102.1805,102.2446,102.0888,102.1621,27313.0
2021-09-28 11:50:00,111.39,111.54,111.34,111.52,34274.0,102.1438,102.2813,102.0979,102.263,34274.0
2021-09-28 11:55:00,111.49,111.55,111.45,111.51,17680.0,102.2355,102.2905,102.1988,102.2538,17680.0
2021-09-28 12:00:00,111.51,111.51,111.26,111.29,51850.0,102.2538,102.2538,102.0246,102.0521,51850.0
2021-09-28 12:05:00,111.26,111.39,111.17,111.34,36088.0,102.0246,102.1438,101.942,102.0979,36088.0
2021-09-28 12:10:00,111.34,111.45,111.28,111.31,31361.0,102.0979,102.1988,102.0429,102.0704,31361.0
2021-09-28 12:15:00,111.32,111.4,111.23,111.26,22905.0,102.0796,102.1529,101.9971,102.0246,22905.0
2021-09-28 12:20:00,111.24,111.28,111.17,111.21,34026.0,102.0062,102.0429,101.942,101.9787,34026.0
2021-09-28 12:25:00,111.2,111.28,111.15,111.25,82869.0,101.9696,102.0429,101.9237,102.0154,82869.0
2021-09-28 12:30:00,111.25,111.28,111.08,111.23,57091.0,102.0154,102.0429,101.8595,101.9971,57091.0
2021-09-28 12:35:00,111.21,111.31,111.14,111.31,38586.0,101.9787,102.0704,101.9145,102.0704,38586.0
2021-09-28 12:40:00,111.31,111.38,111.26,111.31,83159.0,102.0704,102.1346,102.0246,102.0704,83159.0
2021-09-28 12:45:00,111.33,111.4,111.3,111.34,21563.0,102.0888,102.1529,102.0612,102.0979,21563.0
2021-09-28 12:50:00,111.34,111.51,111.32,111.44,42021.0,102.0979,102.2538,102.0796,102.1896,42021.0
2021-09-28 12:55:00,111.44,111.54,111.38,111.42,53813.0,102.1896,102.2813,102.1346,102.1713,53813.0
2021-09-28 13:00:00,111.44,111.48,111.28,111.39,21758.0,102.1896,102.2263,102.0429,102.1438,21758.0
2021-09-28 13:05:00,111.38,111.56,111.28,111.49,29732.0,102.1346,102.2997,102.0429,102.2355,29732.0
2021-09-28 13:10:00,111.5,111.6,111.43,111.6,22788.0,102.2446,102.3363,102.1805,102.3363,22788.0
2021-09-28 13:15:00,111.61,111.76,111.57,111.74,31546.0,102.3455,102.4831,102.3088,102.4647,31546.0
2021-09-28 13:20:00,111.73,111.88,111.73,111.82,18537.0,102.4556,102.5931,102.4556,102.5381,18537.0
2021-09-28 13:25:00,111.82,111.98,111.82,111.92,26388.0,102.5381,102.6848,102.5381,102.6298,26388.0
2021-09-28 13:30:00,111.89,111.93,111.79,111.8,33201.0,102.6023,102.639,102.5106,102.5197,33201.0
2021-09-28 13:35:00,111.8,111.84,111.75,111.81,27431.0,102.5197,102.5564,102.4739,102.5289,27431.0
2021-09-28 13:40:00,111.81,111.92,111.74,111.76,31319.0,102.5289,102.6298,102.4647,102.4831,31319.0
2021-09-28 13:45:00,111.78,111.83,111.7,111.8,28549.0,102.5014,102.5473,102.428,102.5197,28549.0
2021-09-28 13:50:00,111.82,111.87,111.76,111.8,21680.0,102.5381,102.5839,102.4831,102.5197,21680.0
2021-09-28 13:55:00,111.79,111.84,111.72,111.75,23359.0,102.5106,102.5564,102.4464,102.4739,23359.0
2021-09-28 14:00:00,111.73,111.8,111.62,111.8,40700.0,102.4556,102.5197,102.3547,102.5197,40700.0
2021-09-28 14:05:00,111.82,111.89,111.73,111.78,15453.0,102.5381,102.6023,102.4556,102.5014,15453.0
2021-09-28 14:10:00,111.74,111.74,111.55,111.61,16897.0,102.4647,102.4647,102.2905,102.3455,16897.0
2021-09-28 14:15:00,111.61,111.86,111.61,111.86,19725.0,102.3455,102.5748,102.3455,102.5748,19725.0
2021-09-28 14:20:00,111.86,112.02,111.84,112.0,33396.0,102.5748,102.7215,102.5564,102.7031,33396.0
2021-09-28 14:25:00,111.98,112.07,111.94,112.05,19979.0,102.6848,102.7673,102.6481,102.749,19979.0
2021-09-28 14:30:00,112.03,112.07,111.91,111.98,14018.0,102.7307,102.7673,102.6206,102.6848,14018.0
2021-09-28 14:35:00,111.96,111.98,111.83,111.93,16647.0,102.6665,102.6848,102.5473,102.639,16647.0
2021-09-28 14:40:00,111.92,112.19,111.91,112.19,23576.0,102.6298,102.8774,102.6206,102.8774,23576.0
2021-09-28 14:45:00,112.19,112.38,112.19,112.36,30067.0,102.8774,103.0516,102.8774,103.0333,30067.0
2021-09-28 14:50:00,112.37,112.42,112.24,112.24,16619.0,103.0424,103.0883,102.9232,102.9232,16619.0
2021-09-28 14:55:00,112.25,112.4,112.24,112.27,23573.0,102.9324,103.0699,102.9232,102.9507,23573.0
2021-09-28 15:00:00,112.27,112.4,112.2,112.33,22598.0,102.9507,103.0699,102.8865,103.0058,22598.0
2021-09-28 15:05:00,112.32,112.46,112.25,112.36,26028.0,102.9966,103.125,102.9324,103.0333,26028.0
2021-09-28 15:10:00,112.34,112.4,112.26,112.26,17522.0,103.0149,103.0699,102.9416,102.9416,17522.0
2021-09-28 15:15:00,112.27,112.31,112.15,112.15,19492.0,102.9507,102.9874,102.8407,102.8407,19492.0
2021-09-28 15:20:00,112.15,112.29,112.01,112.02,35168.0,102.8407,102.9691,102.7123,102.7215,35168.0
2021-09-28 15:25:00,112.03,112.03,111.86,111.86,25855.0,102.7307,102.7307,102.5748,102.5748,25855.0
2021-09-28 15:30:00,111.84,111.93,111.75,111.77,29132.0,102.5564,102.639,102.4739,102.4922,29132.0
2021-09-28 15:35:00,111.76,111.98,111.73,111.78,34573.0,102.4831,102.6848,102.4556,102.5014,34573.0
2021-09-28 15:40:00,111.75,111.98,111.75,111.84,34520.0,102.4739,102.6848,102.4739,102.5564,34520.0
2021-09-28 15:45:00,111.84,111.86,111.53,111.56,43160.0,102.5564,102.5748,102.2722,102.2997,43160.0
2021-09-28 15:50:00,111.56,111.72,111.43,111.66,95014.0,102.2997,102.4464,102.1805,102.3914,95014.0
2021-09-28 15:55:00,111.67,111.85,111.6,111.71,285104.0,102.4005,102.5656,102.3363,102.4372,285104.0
2021-09-29 09:30:00,111.9,112.24,111.82,111.86,99304.0,102.6114,102.9232,102.5381,102.5748,99304.0
2021-09-29 09:35:00,111.9,112.02,111.74,111.77,27812.0,102.6114,102.7215,102.4647,102.4922,27812.0
2021-09-29 09:40:00,111.79,112.03,111.73,111.88,38826.0,102.5106,102.7307,102.4556,102.5931,38826.0
2021-09-29 09:45:00,111.88,112.02,111.74,112.0,21798.0,102.5931,102.7215,102.4647,102.7031,21798.0
2021-09-29 09:50:00,112.05,112.2,111.96,112.05,21039.0,102.749,102.8865,102.6665,102.749,21039.0
2021-09-29 09:55:00,112.0,112.09,111.92,111.98,29265.0,102.7031,102.7857,102.6298,102.6848,29265.0
2021-09-29 10:00:00,111.99,112.26,111.95,111.96,27131.0,102.694,102.9416,102.6573,102.6665,27131.0
2021-09-29 10:05:00,111.97,112.07,111.9,112.07,23495.0,102.6756,102.7673,102.6114,102.7673,23495.0
2021-09-29 10:10:00,112.08,112.11,111.83,111.95,27213.0,102.7765,102.804,102.5473,102.6573,27213.0
2021-09-29 10:15:00,111.95,112.06,111.93,112.05,48532.0,102.6573,102.7582,102.639,102.749,48532.0
2021-09-29 10:20:00,112.03,112.18,112.01,112.01,75580.0,102.7307,102.8682,102.7123,102.7123,75580.0
2021-09-29 10:25:00,112.01,112.46,112.0,112.34,71137.0,102.7123,103.125,102.7031,103.0149,71137.0
2021-09-29 10:30:00,112.32,112.44,112.07,112.11,41183.0,102.9966,103.1066,102.7673,102.804,41183.0
2021-09-29 10:35:00,112.14,112.27,112.12,112.14,33587.0,102.8315,102.9507,102.8132,102.8315,33587.0
2021-09-29 10:40:00,112.14,112.31,112.13,112.28,17971.0,102.8315,102.9874,102.8224,102.9599,17971.0
2021-09-29 10:45:00,112.28,112.51,112.22,112.47,19028.0,102.9599,103.1708,102.9049,103.1341,19028.0
2021-09-29 10:50:00,112.47,112.52,112.29,112.39,47116.0,103.1341,103.18,102.9691,103.0608,47116.0
2021-09-29 10:55:00,112.39,112.41,112.25,112.33,28285.0,103.0608,103.0791,102.9324,103.0058,28285.0
2021-09-29 11:00:00,112.34,112.41,112.25,112.32,26591.0,103.0149,103.0791,102.9324,102.9966,26591.0
2021-09-29 11:05:00,112.32,112.48,112.32,112.4,18975.0,102.9966,103.1433,102.9966,103.0699,18975.0
2021-09-29 11:10:00,112.4,112.47,112.32,112.44,19903.0,103.0699,103.1341,102.9966,103.1066,19903.0
2021-09-29 11:15:00,112.44,112.44,112.32,112.38,11927.0,103.1066,103.1066,102.9966,103.0516,11927.0
2021-09-29 11:20:00,112.37,112.43,112.3,112.37,15600.0,103.0424,103.0975,102.9782,103.0424,15600.0
2021-09-29 11:25:00,112.35,112.37,112.25,112.28,18247.0,103.0241,103.0424,102.9324,102.9599,18247.0
2021-09-29 11:30:00,112.28,112.38,112.23,112.36,23467.0,102.9599,103.0516,102.9141,103.0333,23467.0
2021-09-29 11:35:00,112.35,112.35,112.13,112.13,27756.0,103.0241,103.0241,102.8224,102.8224,27756.0
2021-09-29 11:40:00,112.15,112.17,112.05,112.09,18022.0,102.8407,102.859,102.749,102.7857,18022.0
2021-09-29 11:45:00,112.07,112.26,112.03,112.26,12166.0,102.7673,102.9416,102.7307,102.9416,12166.0
2021-09-29 11:50:00,112.29,112.34,112.22,112.23,24078.0,102.9691,103.0149,102.9049,102.9141,24078.0
2021-09-29 11:55:00,112.22,112.32,112.22,112.31,13782.0,102.9049,102.9966,102.9049,102.9874,13782.0
2021-09-29 12:00:00,112.33,112.41,112.25,112.41,39011.0,103.0058,103.0791,102.9324,103.0791,39011.0
2021-09-29 12:05:00,112.41,112.43,112.21,112.23,23735.0,103.0791,103.0975,102.8957,102.9141,23735.0
2021-09-29 12:10:00,112.22,112.22,112.08,112.11,17706.0,102.9049,102.9049,102.7765,102.804,17706.0
2021-09-29 12:15:00,112.1,112.11,112.0,112.1,17098.0,102.7948,102.804,102.7031,102.7948,17098.0
2021-09-29 12:20:00,112.08,112.08,111.92,111.95,14220.0,102.7765,102.7765,102.6298,102.6573,14220.0
2021-09-29 12:25:00,111.94,112.01,111.9,111.93,20161.0,102.6481,102.7123,102.6114,102.639,20161.0
2021-09-29 12:30:00,111.92,112.01,111.92,111.97,14630.0,102.6298,102.7123,102.6298,102.6756,14630.0
2021-09-29 12:35:00,111.95,111.96,111.88,111.93,29744.0,102.6573,102.6665,102.5931,102.639,29744.0
2021-09-29 12:40:00,111.92,111.97,111.87,111.88,20626.0,102.6298,102.6756,102.5839,102.5931,20626.0
2021-09-29 12:45:00,111.89,111.94,111.81,111.92,17263.0,102.6023,102.6481,102.5289,102.6298,17263.0
2021-09-29 12:50:00,111.92,112.08,111.89,112.07,14583.0,102.6298,102.7765,102.6023,102.7673,14583.0
2021-09-29 12:55:00,112.07,112.15,112.05,112.07,13569.0,102.7673,102.8407,102.749,102.7673,13569.0
2021-09-29 13:00:00,112.07,112.1,111.93,111.93,36972.0,102.7673,102.7948,102.639,102.639,36972.0
2021-09-29 13:05:00,111.94,112.04,111.9,112.04,18728.0,102.6481,102.7398,102.6114,102.7398,18728.0
2021-09-29 13:10:00,112.05,112.13,111.95,111.97,13805.0,102.749,102.8224,102.6573,102.6756,13805.0
2021-09-29 13:15:00,111.97,112.06,111.92,112.01,11724.0,102.6756,102.7582,102.6298,102.7123,11724.0
2021-09-29 13:20:00,112.02,112.06,111.95,111.95,17065.0,102.7215,102.7582,102.6573,102.6573,17065.0
2021-09-29 13:25:00,111.97,111.97,111.81,111.86,24162.0,102.6756,102.6756,102.5289,102.5748,24162.0
2021-09-29 13:30:00,111.86,111.86,111.69,111.76,53473.0,102.5748,102.5748,102.4189,102.4831,53473.0
2021-09-29 13:35:00,111.75,111.76,111.61,111.62,26706.0,102.4739,102.4831,102.3455,102.3547,26706.0
2021-09-29 13:40:00,111.62,111.76,111.57,111.69,71093.0,102.3547,102.4831,102.3088,102.4189,71093.0
2021-09-29 13:45:00,111.69,111.78,111.62,111.67,63922.0,102.4189,102.5014,102.3547,102.4005,63922.0
2021-09-29 13:50:00,111.67,111.83,111.66,111.78,35109.0,102.4005,102.5473,102.3914,102.5014,35109.0
2021-09-29 13:55:00,111.78,111.93,111.76,111.93,39316.0,102.5014,102.639,102.4831,102.639,39316.0
2021-09-29 14:00:00,111.92,112.03,111.9,112.01,21668.0,102.6298,102.7307,102.6114,102.7123,21668.0
2021-09-29 14:05:00,112.03,112.21,111.99,112.18,28265.0,102.7307,102.8957,102.694,102.8682,28265.0
2021-09-29 14:10:00,112.21,112.34,112.21,112.31,45756.0,102.8957,103.0149,102.8957,102.9874,45756.0
2021-09-29 14:15:00,112.31,112.34,112.25,112.26,24620.0,102.9874,103.0149,102.9324,102.9416,24620.0
2021-09-29 14:20:00,112.27,112.3,112.21,112.24,14521.0,102.9507,102.9782,102.8957,102.9232,14521.0
2021-09-29 14:25:00,112.23,112.26,112.18,112.22,15116.0,102.9141,102.9416,102.8682,102.9049,15116.0
2021-09-29 14:30:00,112.22,112.35,112.21,112.34,13626.0,102.9049,103.0241,102.8957,103.0149,13626.0
2021-09-29 14:35:00,112.34,112.34,112.27,112.29,24469.0,103.0149,103.0149,102.9507,102.9691,24469.0
2021-09-29 14:40:00,112.29,112.41,112.25,112.36,17925.0,102.9691,103.0791,102.9324,103.0333,17925.0
2021-09-29 14:45:00,112.36,112.41,112.25,112.26,19455.0,103.0333,103.0791,102.9324,102.9416,19455.0
2021-09-29 14:50:00,112.28,112.39,112.27,112.39,10872.0,102.9599,103.0608,102.9507,103.0608,10872.0
2021-09-29 14:55:00,112.39,112.42,112.33,112.4,17350.0,103.0608,103.0883,103.0058,103.0699,17350.0
2021-09-29 15:00:00,112.41,112.46,112.31,112.32,49316.0,103.0791,103.125,102.9874,102.9966,49316.0
2021-09-29 15:05:00,112.32,112.46,112.29,112.39,31311.0,102.9966,103.125,102.9691,103.0608,31311.0
2021-09-29 15:10:00,112.39,112.42,112.31,112.4,34942.0,103.0608,103.0883,102.9874,103.0699,34942.0
2021-09-29 15:15:00,112.39,112.49,112.38,112.41,24324.0,103.0608,103.1525,103.0516,103.0791,24324.0
2021-09-29 15:20:00,112.41,112.41,112.24,112.25,38157.0,103.0791,103.0791,102.9232,102.9324,38157.0
2021-09-29 15:25:00,112.24,112.38,112.24,112.35,19509.0,102.9232,103.0516,102.9232,103.0241,19509.0
2021-09-29 15:30:00,112.34,112.43,112.29,112.43,29821.0,103.0149,103.0975,102.9691,103.0975,29821.0
2021-09-29 15:35:00,112.42,112.44,112.34,112.41,51548.0,103.0883,103.1066,103.0149,103.0791,51548.0
2021-09-29 15:40:00,112.41,112.43,112.2,112.24,80875.0,103.0791,103.0975,102.8865,102.9232,80875.0
2021-09-29 15:45:00,112.23,112.31,112.22,112.26,50117.0,102.9141,102.9874,102.9049,102.9416,50117.0
2021-09-29 15:50:00,112.25,112.26,112.04,112.05,113815.0,102.9324,102.9416,102.7398,102.749,113815.0
2021-09-29 15:55:00,112.06,112.19,112.0,112.17,191132.0,102.7582,102.8774,102.7031,102.859,191132.0
2021-09-30 09:30:00,111.65,112.16,111.37,111.65,164828.0,102.3822,102.8499,102.1254,102.3822,164828.0
2021-09-30 09:35:00,111.65,111.97,111.26,111.34,85857.0,102.3822,102.6756,102.0246,102.0979,85857.0
2021-09-30 09:40:00,111.34,111.76,111.34,111.7,58762.0,102.0979,102.4831,102.0979,102.428,58762.0
2021-09-30 09:45:00,111.68,111.85,111.52,111.73,68112.0,102.4097,102.5656,102.263,102.4556,68112.0
2021-09-30 09:50:00,111.81,112.08,111.7,112.0,72302.0,102.5289,102.7765,102.428,102.7031,72302.0
2021-09-30 09:55:00,112.03,112.03,111.64,111.68,34733.0,102.7307,102.7307,102.373,102.4097,34733.0
2021-09-30 10:00:00,111.68,111.84,111.55,111.73,49362.0,102.4097,102.5564,102.2905,102.4556,49362.0
2021-09-30 10:05:00,111.74,111.77,111.47,111.62,34530.0,102.4647,102.4922,102.2171,102.3547,34530.0
2021-09-30 10:10:00,111.65,111.71,111.38,111.43,37630.0,102.3822,102.4372,102.1346,102.1805,37630.0
2021-09-30 10:15:00,111.42,111.93,111.42,111.88,40372.0,102.1713,102.639,102.1713,102.5931,40372.0
2021-09-30 10:20:00,111.89,111.92,111.49,111.5,34565.0,102.6023,102.6298,102.2355,102.2446,34565.0
2021-09-30 10:25:00,111.49,111.55,111.39,111.41,42633.0,102.2355,102.2905,102.1438,102.1621,42633.0
2021-09-30 10:30:00,111.4,111.43,111.19,111.35,50083.0,102.1529,102.1805,101.9604,102.1071,50083.0
2021-09-30 10:35:00,111.36,111.37,111.22,111.25,41300.0,102.1163,102.1254,101.9879,102.0154,41300.0
2021-09-30 10:40:00,111.25,111.26,111.01,111.03,99645.0,102.0154,102.0246,101.7953,101.8137,99645.0
2021-09-30 10:45:00,111.04,111.14,110.93,111.05,59140.0,101.8228,101.9145,101.722,101.832,59140.0
2021-09-30 10:50:00,111.04,111.06,110.88,110.91,49590.0,101.8228,101.8412,101.6761,101.7036,49590.0
2021-09-30 10:55:00,110.9,110.99,110.77,110.9,55966.0,101.6945,101.777,101.5752,101.6945,55966.0
2021-09-30 11:00:00,110.89,111.05,110.81,111.01,61606.0,101.6853,101.832,101.6119,101.7953,61606.0
2021-09-30 11:05:00,111.0,111.15,110.92,111.12,51505.0,101.7862,101.9237,101.7128,101.8962,51505.0
2021-09-30 11:10:00,111.11,111.19,111.06,111.17,23511.0,101.887,101.9604,101.8412,101.942,23511.0
2021-09-30 11:15:00,111.16,111.41,111.13,111.34,35544.0,101.9329,102.1621,101.9054,102.0979,35544.0
2021-09-30 11:20:00,111.34,111.37,111.26,111.28,47656.0,102.0979,102.1254,102.0246,102.0429,47656.0
2021-09-30 11:25:00,111.25,111.38,111.21,111.38,25201.0,102.0154,102.1346,101.9787,102.1346,25201.0
2021-09-30 11:30:00,111.38,111.41,111.19,111.19,43530.0,102.1346,102.1621,101.9604,101.9604,43530.0
2021-09-30 11:35:00,111.2,111.27,111.12,111.19,38302.0,101.9696,102.0337,101.8962,101.9604,38302.0
2021-09-30 11:40:00,111.19,111.19,110.94,111.05,59814.0,101.9604,101.9604,101.7311,101.832,59814.0
2021-09-30 11:45:00,111.02,111.05,110.79,110.87,49740.0,101.8045,101.832,101.5936,101.6669,49740.0
2021-09-30 11:50:00,110.88,111.01,110.76,111.01,60502.0,101.6761,101.7953,101.5661,101.7953,60502.0
2021-09-30 11:55:00,110.97,111.0,110.9,111.0,32375.0,101.7586,101.7862,101.6945,101.7862,32375.0
2021-09-30 12:00:00,110.98,111.12,110.78,110.83,32756.0,101.7678,101.8962,101.5844,101.6303,32756.0
2021-09-30 12:05:00,110.82,110.87,110.68,110.68,54544.0,101.6211,101.6669,101.4927,101.4927,54544.0
2021-09-30 12:10:00,110.7,110.78,110.53,110.66,53996.0,101.5111,101.5844,101.3552,101.4744,53996.0
2021-09-30 12:15:00,110.62,110.67,110.57,110.65,32465.0,101.4377,101.4835,101.3918,101.4652,32465.0
2021-09-30 12:20:00,110.66,110.8,110.59,110.62,65324.0,101.4744,101.6028,101.4102,101.4377,65324.0
2021-09-30 12:25:00,110.63,110.82,110.62,110.63,41443.0,101.4469,101.6211,101.4377,101.4469,41443.0
2021-09-30 12:30:00,110.6,110.78,110.55,110.78,40530.0,101.4194,101.5844,101.3735,101.5844,40530.0
2021-09-30 12:35:00,110.75,110.89,110.7,110.79,59820.0,101.5569,101.6853,101.5111,101.5936,59820.0
2021-09-30 12:40:00,110.78,110.87,110.75,110.8,31902.0,101.5844,101.6669,101.5569,101.6028,31902.0
2021-09-30 12:45:00,110.78,110.97,110.76,110.96,47432.0,101.5844,101.7586,101.5661,101.7495,47432.0
2021-09-30 12:50:00,110.96,111.06,110.89,110.89,56640.0,101.7495,101.8412,101.6853,101.6853,56640.0
2021-09-30 12:55:00,110.93,110.93,110.72,110.8,30626.0,101.722,101.722,101.5294,101.6028,30626.0
2021-09-30 13:00:00,110.77,110.93,110.69,110.93,32455.0,101.5752,101.722,101.5019,101.722,32455.0
2021-09-30 13:05:00,110.91,111.0,110.79,111.0,27080.0,101.7036,101.7862,101.5936,101.7862,27080.0
2021-09-30 13:10:00,111.02,111.06,110.92,110.99,22207.0,101.8045,101.8412,101.7128,101.777,22207.0
2021-09-30 13:15:00,110.98,111.1,110.9,110.98,24859.0,101.7678,101.8779,101.6945,101.7678,24859.0
2021-09-30 13:20:00,110.98,111.01,110.88,110.88,20835.0,101.7678,101.7953,101.6761,101.6761,20835.0
2021-09-30 13:25:00,110.88,110.91,110.75,110.77,14248.0,101.6761,101.7036,101.5569,101.5752,14248.0
2021-09-30 13:30:00,110.76,110.77,110.65,110.68,20264.0,101.5661,101.5752,101.4652,101.4927,20264.0
2021-09-30 13:35:00,110.69,110.82,110.62,110.74,21055.0,101.5019,101.6211,101.4377,101.5477,21055.0
2021-09-30 13:40:00,110.74,110.83,110.73,110.75,14620.0,101.5477,101.6303,101.5386,101.5569,14620.0
2021-09-30 13:45:00,110.73,110.81,110.67,110.73,11402.0,101.5386,101.6119,101.4835,101.5386,11402.0
2021-09-30 13:50:00,110.75,110.84,110.64,110.81,24856.0,101.5569,101.6394,101.456,101.6119,24856.0
2021-09-30 13:55:00,110.8,110.85,110.75,110.82,12855.0,101.6028,101.6486,101.5569,101.6211,12855.0
2021-09-30 14:00:00,110.82,111.0,110.8,110.94,27214.0,101.6211,101.7862,101.6028,101.7311,27214.0
2021-09-30 14:05:00,110.94,111.26,110.94,111.19,37474.0,101.7311,102.0246,101.7311,101.9604,37474.0
2021-09-30 14:10:00,111.2,111.23,111.13,111.21,18802.0,101.9696,101.9971,101.9054,101.9787,18802.0
2021-09-30 14:15:00,111.2,111.2,111.0,111.0,13130.0,101.9696,101.9696,101.7862,101.7862,13130.0
2021-09-30 14:20:00,110.98,111.05,110.93,110.96,45119.0,101.7678,101.832,101.722,101.7495,45119.0
2021-09-30 14:25:00,110.96,111.09,110.91,111.09,11686.0,101.7495,101.8687,101.7036,101.8687,11686.0
2021-09-30 14:30:00,111.1,111.26,111.06,111.26,25794.0,101.8779,102.0246,101.8412,102.0246,25794.0
2021-09-30 14:35:00,111.27,111.27,111.14,111.15,26197.0,102.0337,102.0337,101.9145,101.9237,26197.0
2021-09-30 14:40:00,111.16,111.36,111.13,111.31,22114.0,101.9329,102.1163,101.9054,102.0704,22114.0
2021-09-30 14:45:00,111.33,111.37,111.28,111.35,15183.0,102.0888,102.1254,102.0429,102.1071,15183.0
2021-09-30 14:50:00,111.37,111.49,111.29,111.29,18696.0,102.1254,102.2355,102.0521,102.0521,18696.0
2021-09-30 14:55:00,111.28,111.32,111.22,111.23,18106.0,102.0429,102.0796,101.9879,101.9971,18106.0
2021-09-30 15:00:00,111.25,111.38,111.21,111.24,24677.0,102.0154,102.1346,101.9787,102.0062,24677.0
2021-09-30 15:05:00,111.24,111.38,111.24,111.24,25283.0,102.0062,102.1346,102.0062,102.0062,25283.0
2021-09-30 15:10:00,111.25,111.42,111.25,111.33,18541.0,102.0154,102.1713,102.0154,102.0888,18541.0
2021-09-30 15:15:00,111.35,111.49,111.1,111.23,52772.0,102.1071,102.2355,101.8779,101.9971,52772.0
2021-09-30 15:20:00,111.2,111.23,111.07,111.08,29055.0,101.9696,101.9971,101.8503,101.8595,29055.0
2021-09-30 15:25:00,111.07,111.14,111.01,111.04,19127.0,101.8503,101.9145,101.7953,101.8228,19127.0
2021-09-30 15:30:00,111.02,111.2,110.99,111.18,27839.0,101.8045,101.9696,101.777,101.9512,27839.0
2021-09-30 15:35:00,111.16,111.16,110.95,110.95,41867.0,101.9329,101.9329,101.7403,101.7403,41867.0
2021-09-30 15:40:00,110.95,110.97,110.83,110.85,57451.0,101.7403,101.7586,101.6303,101.6486,57451.0
2021-09-30 15:45:00,110.84,110.86,110.65,110.65,71102.0,101.6394,101.6578,101.4652,101.4652,71102.0
2021-09-30 15:50:00,110.64,110.71,110.4,110.53,138061.0,101.456,101.5202,101.236,101.3552,138061.0
2021-09-30 15:55:00,110.53,110.58,110.31,110.34,283883.0,101.3552,101.401,101.1534,101.1809,283883.0
2021-10-01 09:30:00,110.9,111.6,110.89,111.53,130349.0,101.6945,102.3363,101.6853,102.2722,130349.0
2021-10-01 09:35:00,111.5,111.86,111.45,111.48,106424.0,102.2446,102.5748,102.1988,102.2263,106424.0
2021-10-01 09:40:00,111.47,111.72,111.47,111.5,80657.0,102.2171,102.4464,102.2171,102.2446,80657.0
2021-10-01 09:45:00,111.48,111.58,111.32,111.58,82323.0,102.2263,102.318,102.0796,102.318,82323.0
2021-10-01 09:50:00,111.56,111.68,111.45,111.48,44696.0,102.2997,102.4097,102.1988,102.2263,44696.0
2021-10-01 09:55:00,111.48,111.56,111.35,111.41,27592.0,102.2263,102.2997,102.1071,102.1621,27592.0
2021-10-01 10:00:00,111.45,111.63,111.31,111.35,54625.0,102.1988,102.3639,102.0704,102.1071,54625.0
2021-10-01 10:05:00,111.35,111.52,111.28,111.45,36049.0,102.1071,102.263,102.0429,102.1988,36049.0
2021-10-01 10:10:00,111.45,111.45,111.13,111.13,79654.0,102.1988,102.1988,101.9054,101.9054,79654.0
2021-10-01 10:15:00,111.15,111.15,110.85,110.9,78364.0,101.9237,101.9237,101.6486,101.6945,78364.0
2021-10-01 10:20:00,110.87,110.91,110.54,110.62,36745.0,101.6669,101.7036,101.3643,101.4377,36745.0
2021-10-01 10:25:00,110.62,110.96,110.57,110.89,51957.0,101.4377,101.7495,101.3918,101.6853,51957.0
2021-10-01 10:30:00,110.88,111.1,110.87,110.98,45114.0,101.6761,101.8779,101.6669,101.7678,45114.0
2021-10-01 10:35:00,110.99,111.12,110.85,110.85,21409.0,101.777,101.8962,101.6486,101.6486,21409.0
2021-10-01 10:40:00,110.84,111.02,110.77,110.77,17003.0,101.6394,101.8045,101.5752,101.5752,17003.0
2021-10-01 10:45:00,110.76,110.82,110.65,110.81,20372.0,101.5661,101.6211,101.4652,101.6119,20372.0
2021-10-01 10:50:00,110.84,111.0,110.78,110.97,39237.0,101.6394,101.7862,101.5844,101.7586,39237.0
2021-10-01 10:55:00,110.94,111.3,110.9,111.3,34299.0,101.7311,102.0612,101.6945,102.0612,34299.0
2021-10-01 11:00:00,111.3,111.42,111.23,111.3,26562.0,102.0612,102.1713,101.9971,102.0612,26562.0
2021-10-01 11:05:00,111.28,111.33,111.1,111.1,18944.0,102.0429,102.0888,101.8779,101.8779,18944.0
2021-10-01 11:10:00,111.12,111.69,111.12,111.65,31551.0,101.8962,102.4189,101.8962,102.3822,31551.0
2021-10-01 11:15:00,111.59,111.68,111.52,111.62,16026.0,102.3272,102.4097,102.263,102.3547,16026.0
2021-10-01 11:20:00,111.65,111.71,111.53,111.7,14577.0,102.3822,102.4372,102.2722,102.428,14577.0
2021-10-01 11:25:00,111.69,111.72,111.63,111.68,31105.0,102.4189,102.4464,102.3639,102.4097,31105.0
2021-10-01 11:30:00,111.69,111.92,111.68,111.91,46413.0,102.4189,102.6298,102.4097,102.6206,46413.0
2021-10-01 11:35:00,111.91,112.08,111.85,112.08,42762.0,102.6206,102.7765,102.5656,102.7765,42762.0
2021-10-01 11:40:00,112.09,112.25,112.06,112.22,34370.0,102.7857,102.9324,102.7582,102.9049,34370.0
2021-10-01 11:45:00,112.23,112.24,112.03,112.05,28143.0,102.9141,102.9232,102.7307,102.749,28143.0
2021-10-01 11:50:00,112.04,112.07,111.95,112.06,28778.0,102.7398,102.7673,102.6573,102.7582,28778.0
2021-10-01 11:55:00,112.04,112.05,111.9,111.95,23248.0,102.7398,102.749,102.6114,102.6573,23248.0
2021-10-01 12:00:00,111.96,111.99,111.85,111.93,28082.0,102.6665,102.694,102.5656,102.639,28082.0
2021-10-01 12:05:00,111.94,112.03,111.89,112.01,19472.0,102.6481,102.7307,102.6023,102.7123,19472.0
2021-10-01 12:10:00,112.01,112.01,111.9,111.9,23312.0,102.7123,102.7123,102.6114,102.6114,23312.0
2021-10-01 12:15:00,111.89,111.92,111.81,111.92,17298.0,102.6023,102.6298,102.5289,102.6298,17298.0
2021-10-01 12:20:00,111.91,112.07,111.91,112.06,50114.0,102.6206,102.7673,102.6206,102.7582,50114.0
2021-10-01 12:25:00,112.08,112.08,111.86,111.92,32944.0,102.7765,102.7765,102.5748,102.6298,32944.0
2021-10-01 12:30:00,111.93,112.0,111.9,111.94,16092.0,102.639,102.7031,102.6114,102.6481,16092.0
2021-10-01 12:35:00,111.94,111.99,111.81,111.88,26880.0,102.6481,102.694,102.5289,102.5931,26880.0
2021-10-01 12:40:00,111.89,111.99,111.87,111.96,17679.0,102.6023,102.694,102.5839,102.6665,17679.0
2021-10-01 12:45:00,111.95,112.05,111.94,111.97,20280.0,102.6573,102.749,102.6481,102.6756,20280.0
2021-10-01 12:50:00,111.98,112.01,111.87,111.98,22738.0,102.6848,102.7123,102.5839,102.6848,22738.0
2021-10-01 12:55:00,111.98,112.0,111.87,111.91,17082.0,102.6848,102.7031,102.5839,102.6206,17082.0
2021-10-01 13:00:00,111.9,112.01,111.83,111.94,18120.0,102.6114,102.7123,102.5473,102.6481,18120.0
2021-10-01 13:05:00,111.95,112.12,111.9,112.12,21513.0,102.6573,102.8132,102.6114,102.8132,21513.0
2021-10-01 13:10:00,112.12,112.15,112.04,112.09,23666.0,102.8132,102.8407,102.7398,102.7857,23666.0
2021-10-01 13:15:00,112.12,112.18,112.09,112.17,23468.0,102.8132,102.8682,102.7857,102.859,23468.0
2021-10-01 13:20:00,112.18,112.36,112.13,112.27,54075.0,102.8682,103.0333,102.8224,102.9507,54075.0
2021-10-01 13:25:00,112.27,112.31,112.2,112.24,16285.0,102.9507,102.9874,102.8865,102.9232,16285.0
2021-10-01 13:30:00,112.25,112.32,112.21,112.32,20452.0,102.9324,102.9966,102.8957,102.9966,20452.0
2021-10-01 13:35:00,112.32,112.4,112.32,112.37,25766.0,102.9966,103.0699,102.9966,103.0424,25766.0
2021-10-01 13:40:00,112.37,112.52,112.37,112.51,33590.0,103.0424,103.18,103.0424,103.1708,33590.0
2021-10-01 13:45:00,112.51,112.75,112.46,112.74,50362.0,103.1708,103.3909,103.125,103.3817,50362.0
2021-10-01 13:50:00,112.73,112.73,112.59,112.69,25123.0,103.3725,103.3725,103.2442,103.3359,25123.0
2021-10-01 13:55:00,112.7,112.7,112.61,112.7,28463.0,103.345,103.345,103.2625,103.345,28463.0
2021-10-01 14:00:00,112.71,112.79,112.67,112.71,31485.0,103.3542,103.4276,103.3175,103.3542,31485.0
2021-10-01 14:05:00,112.74,112.81,112.72,112.73,22572.0,103.3817,103.4459,103.3634,103.3725,22572.0
2021-10-01 14:10:00,112.73,112.8,112.68,112.74,24317.0,103.3725,103.4367,103.3267,103.3817,24317.0
2021-10-01 14:15:00,112.75,112.82,112.73,112.81,32482.0,103.3909,103.4551,103.3725,103.4459,32482.0
2021-10-01 14:20:00,112.8,112.83,112.76,112.81,21343.0,103.4367,103.4642,103.4001,103.4459,21343.0
2021-10-01 14:25:00,112.81,112.86,112.72,112.73,26876.0,103.4459,103.4918,103.3634,103.3725,26876.0
2021-10-01 14:30:00,112.73,112.86,112.71,112.82,22154.0,103.3725,103.4918,103.3542,103.4551,22154.0
2021-10-01 14:35:00,112.82,112.89,112.82,112.85,15644.0,103.4551,103.5193,103.4551,103.4826,15644.0
2021-10-01 14:40:00,112.85,112.9,112.83,112.84,21239.0,103.4826,103.5284,103.4642,103.4734,21239.0
2021-10-01 14:45:00,112.84,112.87,112.78,112.85,22036.0,103.4734,103.5009,103.4184,103.4826,22036.0
2021-10-01 14:50:00,112.85,112.98,112.83,112.98,22742.0,103.4826,103.6018,103.4642,103.6018,22742.0
2021-10-01 14:55:00,112.98,113.04,112.97,113.02,29378.0,103.6018,103.6568,103.5926,103.6385,29378.0
2021-10-01 15:00:00,113.02,113.26,113.01,113.23,47852.0,103.6385,103.8586,103.6293,103.831,47852.0
2021-10-01 15:05:00,113.23,113.3,113.18,113.29,32040.0,103.831,103.8952,103.7852,103.8861,32040.0
2021-10-01 15:10:00,113.3,113.39,113.29,113.38,23226.0,103.8952,103.9778,103.8861,103.9686,23226.0
2021-10-01 15:15:00,113.39,113.46,113.3,113.34,40815.0,103.9778,104.042,103.8952,103.9319,40815.0
2021-10-01 15:20:00,113.37,113.41,113.22,113.22,27227.0,103.9594,103.9961,103.8219,103.8219,27227.0
2021-10-01 15:25:00,113.2,113.2,113.1,113.12,29223.0,103.8035,103.8035,103.7118,103.7302,29223.0
2021-10-01 15:30:00,113.1,113.21,113.07,113.2,33494.0,103.7118,103.8127,103.6843,103.8035,33494.0
2021-10-01 15:35:00,113.19,113.2,113.06,113.09,54253.0,103.7944,103.8035,103.6752,103.7027,54253.0
2021-10-01 15:40:00,113.1,113.18,113.08,113.18,63457.0,103.7118,103.7852,103.6935,103.7852,63457.0
2021-10-01 15:45:00,113.17,113.24,113.11,113.12,91206.0,103.776,103.8402,103.721,103.7302,91206.0
2021-10-01 15:50:00,113.12,113.43,113.11,113.3,121330.0,103.7302,104.0144,103.721,103.8952,121330.0
2021-10-01 15:55:00,113.29,113.3,112.75,112.93,313884.0,103.8861,103.8952,103.3909,103.5559,313884.0
2021-10-04 09:30:00,112.43,112.74,112.36,112.48,77349.0,103.0975,103.3817,103.0333,103.1433,77349.0
2021-10-04 09:35:00,112.43,112.84,112.36,112.8,23760.0,103.0975,103.4734,103.0333,103.4367,23760.0
2021-10-04 09:40:00,112.77,112.9,112.56,112.74,30324.0,103.4092,103.5284,103.2167,103.3817,30324.0
2021-10-04 09:45:00,112.74,112.81,112.43,112.67,25454.0,103.3817,103.4459,103.0975,103.3175,25454.0
2021-10-04 09:50:00,112.64,112.9,112.6,112.78,27746.0,103.29,103.5284,103.2533,103.4184,27746.0
2021-10-04 09:55:00,112.75,113.08,112.73,112.96,33286.0,103.3909,103.6935,103.3725,103.5835,33286.0
2021-10-04 10:00:00,112.93,113.05,112.39,112.52,35723.0,103.5559,103.666,103.0608,103.18,35723.0
2021-10-04 10:05:00,112.51,112.56,112.32,112.44,18550.0,103.1708,103.2167,102.9966,103.1066,18550.0
2021-10-04 10:10:00,112.43,112.54,112.29,112.43,16506.0,103.0975,103.1983,102.9691,103.0975,16506.0
2021-10-04 10:15:00,112.42,112.56,112.31,112.35,20829.0,103.0883,103.2167,102.9874,103.0241,20829.0
2021-10-04 10:20:00,112.36,112.4,112.12,112.12,31992.0,103.0333,103.0699,102.8132,102.8132,31992.0
2021-10-04 10:25:00,112.13,112.24,112.1,112.18,30028.0,102.8224,102.9232,102.7948,102.8682,30028.0
2021-10-04 10:30:00,112.13,112.16,111.93,111.93,22119.0,102.8224,102.8499,102.639,102.639,22119.0
2021-10-04 10:35:00,111.88,111.88,111.69,111.81,45951.0,102.5931,102.5931,102.4189,102.5289,45951.0
2021-10-04 10:40:00,111.79,111.93,111.73,111.9,34624.0,102.5106,102.639,102.4556,102.6114,34624.0
2021-10-04 10:45:00,111.88,111.94,111.81,111.83,22131.0,102.5931,102.6481,102.5289,102.5473,22131.0
2021-10-04 10:50:00,111.85,111.89,111.37,111.37,46489.0,102.5656,102.6023,102.1254,102.1254,46489.0
2021-10-04 10:55:00,111.38,111.5,111.24,111.5,81437.0,102.1346,102.2446,102.0062,102.2446,81437.0
2021-10-04 11:00:00,111.48,111.53,111.24,111.35,58667.0,102.2263,102.2722,102.0062,102.1071,58667.0
2021-10-04 11:05:00,111.32,111.6,111.23,111.53,57283.0,102.0796,102.3363,101.9971,102.2722,57283.0
2021-10-04 11:10:00,111.52,111.71,111.47,111.71,24160.0,102.263,102.4372,102.2171,102.4372,24160.0
2021-10-04 11:15:00,111.65,111.75,111.52,111.71,26533.0,102.3822,102.4739,102.263,102.4372,26533.0
2021-10-04 11:20:00,111.7,111.73,111.49,111.54,21424.0,102.428,102.4556,102.2355,102.2813,21424.0
2021-10-04 11:25:00,111.54,111.6,111.39,111.46,25455.0,102.2813,102.3363,102.1438,102.208,25455.0
2021-10-04 11:30:00,111.44,111.46,111.27,111.31,24616.0,102.1896,102.208,102.0337,102.0704,24616.0
2021-10-04 11:35:00,111.32,111.37,111.14,111.15,23490.0,102.0796,102.1254,101.9145,101.9237,23490.0
2021-10-04 11:40:00,111.14,111.27,111.11,111.25,37899.0,101.9145,102.0337,101.887,102.0154,37899.0
2021-10-04 11:45:00,111.24,111.37,111.18,111.36,15410.0,102.0062,102.1254,101.9512,102.1163,15410.0
2021-10-04 11:50:00,111.32,111.48,111.29,111.45,21129.0,102.0796,102.2263,102.0521,102.1988,21129.0
2021-10-04 11:55:00,111.47,111.63,111.38,111.57,37662.0,102.2171,102.3639,102.1346,102.3088,37662.0
2021-10-04 12:00:00,111.57,111.65,111.45,111.45,22001.0,102.3088,102.3822,102.1988,102.1988,22001.0
2021-10-04 12:05:00,111.45,111.66,111.45,111.66,22928.0,102.1988,102.3914,102.1988,102.3914,22928.0
2021-10-04 12:10:00,111.65,111.65,111.53,111.54,14593.0,102.3822,102.3822,102.2722,102.2813,14593.0
2021-10-04 12:15:00,111.52,111.65,111.52,111.64,18795.0,102.263,102.3822,102.263,102.373,18795.0
2021-10-04 12:20:00,111.62,111.64,111.37,111.39,27109.0,102.3547,102.373,102.1254,102.1438,27109.0
2021-10-04 12:25:00,111.36,111.43,111.29,111.37,19247.0,102.1163,102.1805,102.0521,102.1254,19247.0
2021-10-04 12:30:00,111.38,111.47,111.33,111.47,19321.0,102.1346,102.2171,102.0888,102.2171,19321.0
2021-10-04 12:35:00,111.47,111.47,111.32,111.37,12687.0,102.2171,102.2171,102.0796,102.1254,12687.0
2021-10-04 12:40:00,111.33,111.33,111.2,111.22,22179.0,102.0888,102.0888,101.9696,101.9879,22179.0
2021-10-04 12:45:00,111.21,111.33,111.21,111.29,15647.0,101.9787,102.0888,101.9787,102.0521,15647.0
2021-10-04 12:50:00,111.31,111.37,111.19,111.37,14389.0,102.0704,102.1254,101.9604,102.1254,14389.0
2021-10-04 12:55:00,111.38,111.46,111.37,111.39,13756.0,102.1346,102.208,102.1254,102.1438,13756.0
2021-10-04 13:00:00,111.41,111.42,111.13,111.14,17117.0,102.1621,102.1713,101.9054,101.9145,17117.0
2021-10-04 13:05:00,111.15,111.36,111.13,111.33,14338.0,101.9237,102.1163,101.9054,102.0888,14338.0
2021-10-04 13:10:00,111.33,111.5,111.3,111.46,31025.0,102.0888,102.2446,102.0612,102.208,31025.0
2021-10-04 13:15:00,111.46,111.46,111.28,111.32,15065.0,102.208,102.208,102.0429,102.0796,15065.0
2021-10-04 13:20:00,111.34,111.42,111.27,111.41,16483.0,102.0979,102.1713,102.0337,102.1621,16483.0
2021-10-04 13:25:00,111.38,111.38,111.22,111.26,19750.0,102.1346,102.1346,101.9879,102.0246,19750.0
2021-10-04 13:30:00,111.27,111.42,111.23,111.33,27287.0,102.0337,102.1713,101.9971,102.0888,27287.0
2021-10-04 13:35:00,111.33,111.41,111.29,111.4,17491.0,102.0888,102.1621,102.0521,102.1529,17491.0
2021-10-04 13:40:00,111.4,111.42,111.27,111.29,16744.0,102.1529,102.1713,102.0337,102.0521,16744.0
2021-10-04 13:45:00,111.29,111.31,111.21,111.27,18679.0,102.0521,102.0704,101.9787,102.0337,18679.0
2021-10-04 13:50:00,111.27,111.29,111.13,111.2,33884.0,102.0337,102.0521,101.9054,101.9696,33884.0
2021-10-04 13:55:00,111.2,111.23,111.14,111.16,16228.0,101.9696,101.9971,101.9145,101.9329,16228.0
2021-10-04 14:00:00,111.15,111.33,111.14,111.17,22250.0,101.9237,102.0888,101.9145,101.942,22250.0
2021-10-04 14:05:00,111.22,111.33,111.15,111.25,12433.0,101.9879,102.0888,101.9237,102.0154,12433.0
2021-10-04 14:10:00,111.26,111.27,111.01,111.06,27330.0,102.0246,102.0337,101.7953,101.8412,27330.0
2021-10-04 14:15:00,111.07,111.2,111.04,111.19,18406.0,101.8503,101.9696,101.8228,101.9604,18406.0
2021-10-04 14:20:00,111.19,111.35,111.13,111.26,21578.0,101.9604,102.1071,101.9054,102.0246,21578.0
2021-10-04 14:25:00,111.25,111.26,111.15,111.19,18071.0,102.0154,102.0246,101.9237,101.9604,18071.0
2021-10-04 14:30:00,111.19,111.24,111.09,111.16,19069.0,101.9604,102.0062,101.8687,101.9329,19069.0
2021-10-04 14:35:00,111.16,111.26,111.08,111.26,18706.0,101.9329,102.0246,101.8595,102.0246,18706.0
2021-10-04 14:40:00,111.22,111.3,111.19,111.27,19443.0,101.9879,102.0612,101.9604,102.0337,19443.0
2021-10-04 14:45:00,111.27,111.43,111.26,111.42,18747.0,102.0337,102.1805,102.0246,102.1713,18747.0
2021-10-04 14:50:00,111.4,111.43,111.32,111.36,26829.0,102.1529,102.1805,102.0796,102.1163,26829.0
2021-10-04 14:55:00,111.39,111.42,111.27,111.31,19314.0,102.1438,102.1713,102.0337,102.0704,19314.0
2021-10-04 15:00:00,111.31,111.45,111.29,111.43,25840.0,102.0704,102.1988,102.0521,102.1805,25840.0
2021-10-04 15:05:00,111.43,111.49,111.36,111.41,35521.0,102.1805,102.2355,102.1163,102.1621,35521.0
2021-10-04 15:10:00,111.42,111.43,111.28,111.28,25668.0,102.1713,102.1805,102.0429,102.0429,25668.0
2021-10-04 15:15:00,111.31,111.34,111.1,111.14,29913.0,102.0704,102.0979,101.8779,101.9145,29913.0
2021-10-04 15:20:00,111.14,111.16,111.05,111.13,31069.0,101.9145,101.9329,101.832,101.9054,31069.0
2021-10-04 15:25:00,111.1,111.24,111.07,111.2,27571.0,101.8779,102.0062,101.8503,101.9696,27571.0
2021-10-04 15:30:00,111.19,111.35,111.18,111.33,48806.0,101.9604,102.1071,101.9512,102.0888,48806.0
2021-10-04 15:35:00,111.32,111.32,111.09,111.1,35655.0,102.0796,102.0796,101.8687,101.8779,35655.0
2021-10-04 15:40:00,111.1,111.5,111.1,111.44,46573.0,101.8779,102.2446,101.8779,102.1896,46573.0
2021-10-04 15:45:00,111.45,111.53,111.4,111.42,58415.0,102.1988,102.2722,102.1529,102.1713,58415.0
2021-10-04 15:50:00,111.41,111.41,111.05,111.1,99658.0,102.1621,102.1621,101.832,101.8779,99658.0
2021-10-04 15:55:00,111.12,111.54,111.11,111.53,221751.0,101.8962,102.2813,101.887,102.2722,221751.0
2021-10-05 09:30:00,111.18,111.18,110.42,110.69,217992.0,101.9512,101.9512,101.2543,101.5019,217992.0
2021-10-05 09:35:00,110.68,111.16,110.31,110.36,86385.0,101.4927,101.9329,101.1534,101.1993,86385.0
2021-10-05 09:40:00,110.36,110.48,110.03,110.13,88527.0,101.1993,101.3093,100.8967,100.9884,88527.0
2021-10-05 09:45:00,110.14,110.37,110.06,110.32,104272.0,100.9975,101.2084,100.9242,101.1626,104272.0
2021-10-05 09:50:00,110.4,110.46,110.15,110.46,67678.0,101.236,101.291,101.0067,101.291,67678.0
2021-10-05 09:55:00,110.47,110.65,110.34,110.59,53697.0,101.3001,101.4652,101.1809,101.4102,53697.0
2021-10-05 10:00:00,110.56,110.81,110.5,110.72,41456.0,101.3827,101.6119,101.3277,101.5294,41456.0
2021-10-05 10:05:00,110.71,110.92,110.57,110.92,29374.0,101.5202,101.7128,101.3918,101.7128,29374.0
2021-10-05 10:10:00,110.92,111.12,110.88,110.99,44815.0,101.7128,101.8962,101.6761,101.777,44815.0
2021-10-05 10:15:00,111.05,111.16,111.0,111.01,27040.0,101.832,101.9329,101.7862,101.7953,27040.0
2021-10-05 10:20:00,111.06,111.12,110.81,110.87,49925.0,101.8412,101.8962,101.6119,101.6669,49925.0
2021-10-05 10:25:00,110.88,111.19,110.88,111.09,28677.0,101.6761,101.9604,101.6761,101.8687,28677.0
2021-10-05 10:30:00,111.09,111.14,110.92,110.95,30613.0,101.8687,101.9145,101.7128,101.7403,30613.0
2021-10-05 10:35:00,110.97,111.01,110.84,110.85,30999.0,101.7586,101.7953,101.6394,101.6486,30999.0
2021-10-05 10:40:00,110.88,111.09,110.88,111.0,36146.0,101.6761,101.8687,101.6761,101.7862,36146.0
2021-10-05 10:45:00,111.0,111.18,110.99,111.18,41049.0,101.7862,101.9512,101.777,101.9512,41049.0
2021-10-05 10:50:00,111.18,111.38,111.15,111.27,57969.0,101.9512,102.1346,101.9237,102.0337,57969.0
2021-10-05 10:55:00,111.3,111.33,111.15,111.15,33113.0,102.0612,102.0888,101.9237,101.9237,33113.0
2021-10-05 11:00:00,111.17,111.37,111.07,111.36,63487.0,101.942,102.1254,101.8503,102.1163,63487.0
2021-10-05 11:05:00,111.37,111.48,111.29,111.33,31953.0,102.1254,102.2263,102.0521,102.0888,31953.0
2021-10-05 11:10:00,111.35,111.36,111.22,111.24,30314.0,102.1071,102.1163,101.9879,102.0062,30314.0
2021-10-05 11:15:00,111.26,111.34,111.2,111.23,27696.0,102.0246,102.0979,101.9696,101.9971,27696.0
2021-10-05 11:20:00,111.24,111.31,111.2,111.21,18587.0,102.0062,102.0704,101.9696,101.9787,18587.0
2021-10-05 11:25:00,111.2,111.2,111.1,111.2,40952.0,101.9696,101.9696,101.8779,101.9696,40952.0
2021-10-05 11:30:00,111.2,111.34,111.2,111.27,60463.0,101.9696,102.0979,101.9696,102.0337,60463.0
2021-10-05 11:35:00,111.26,111.36,111.1,111.12,35658.0,102.0246,102.1163,101.8779,101.8962,35658.0
2021-10-05 11:40:00,111.13,111.15,110.85,110.91,42156.0,101.9054,101.9237,101.6486,101.7036,42156.0
2021-10-05 11:45:00,110.91,111.0,110.85,110.92,35005.0,101.7036,101.7862,101.6486,101.7128,35005.0
2021-10-05 11:50:00,110.93,111.04,110.88,110.97,32931.0,101.722,101.8228,101.6761,101.7586,32931.0
2021-10-05 11:55:00,110.99,111.14,110.99,111.08,37305.0,101.777,101.9145,101.777,101.8595,37305.0
2021-10-05 12:00:00,111.08,111.09,110.93,111.05,31435.0,101.8595,101.8687,101.722,101.832,31435.0
2021-10-05 12:05:00,111.04,111.16,110.96,111.16,35642.0,101.8228,101.9329,101.7495,101.9329,35642.0
2021-10-05 12:10:00,111.17,111.23,111.14,111.14,25594.0,101.942,101.9971,101.9145,101.9145,25594.0
2021-10-05 12:15:00,111.11,111.17,111.03,111.08,23818.0,101.887,101.942,101.8137,101.8595,23818.0
2021-10-05 12:20:00,111.1,111.11,110.96,111.03,39990.0,101.8779,101.887,101.7495,101.8137,39990.0
2021-10-05 12:25:00,111.03,111.14,110.96,111.07,29308.0,101.8137,101.9145,101.7495,101.8503,29308.0
2021-10-05 12:30:00,111.07,111.11,110.98,111.03,38704.0,101.8503,101.887,101.7678,101.8137,38704.0
2021-10-05 12:35:00,111.02,111.05,110.97,110.97,20179.0,101.8045,101.832,101.7586,101.7586,20179.0
2021-10-05 12:40:00,110.96,111.03,110.94,110.95,21392.0,101.7495,101.8137,101.7311,101.7403,21392.0
2021-10-05 12:45:00,110.96,111.05,110.95,110.98,21833.0,101.7495,101.832,101.7403,101.7678,21833.0
2021-10-05 12:50:00,110.98,111.02,110.91,110.93,45349.0,101.7678,101.8045,101.7036,101.722,45349.0
2021-10-05 12:55:00,110.93,111.14,110.92,111.13,16328.0,101.722,101.9145,101.7128,101.9054,16328.0
2021-10-05 13:00:00,111.13,111.17,111.04,111.15,30685.0,101.9054,101.942,101.8228,101.9237,30685.0
2021-10-05 13:05:00,111.16,111.19,111.11,111.14,29415.0,101.9329,101.9604,101.887,101.9145,29415.0
2021-10-05 13:10:00,111.13,111.23,111.1,111.14,26448.0,101.9054,101.9971,101.8779,101.9145,26448.0
2021-10-05 13:15:00,111.14,111.21,111.06,111.06,60894.0,101.9145,101.9787,101.8412,101.8412,60894.0
2021-10-05 13:20:00,111.08,111.19,111.07,111.16,31418.0,101.8595,101.9604,101.8503,101.9329,31418.0
2021-10-05 13:25:00,111.15,111.21,111.06,111.12,52218.0,101.9237,101.9787,101.8412,101.8962,52218.0
2021-10-05 13:30:00,111.12,111.24,111.11,111.21,22458.0,101.8962,102.0062,101.887,101.9787,22458.0
2021-10-05 13:35:00,111.22,111.28,111.15,111.28,18655.0,101.9879,102.0429,101.9237,102.0429,18655.0
2021-10-05 13:40:00,111.28,111.38,111.27,111.36,23852.0,102.0429,102.1346,102.0337,102.1163,23852.0
2021-10-05 13:45:00,111.36,111.38,111.25,111.25,27811.0,102.1163,102.1346,102.0154,102.0154,27811.0
2021-10-05 13:50:00,111.23,111.3,111.18,111.18,31766.0,101.9971,102.0612,101.9512,101.9512,31766.0
2021-10-05 13:55:00,111.17,111.17,110.97,111.08,87490.0,101.942,101.942,101.7586,101.8595,87490.0
2021-10-05 14:00:00,111.07,111.15,111.07,111.13,58788.0,101.8503,101.9237,101.8503,101.9054,58788.0
2021-10-05 14:05:00,111.12,111.13,111.06,111.1,30050.0,101.8962,101.9054,101.8412,101.8779,30050.0
2021-10-05 14:10:00,111.09,111.16,111.06,111.07,29199.0,101.8687,101.9329,101.8412,101.8503,29199.0
2021-10-05 14:15:00,111.08,111.11,111.0,111.01,34342.0,101.8595,101.887,101.7862,101.7953,34342.0
2021-10-05 14:20:00,111.02,111.02,110.94,110.98,50928.0,101.8045,101.8045,101.7311,101.7678,50928.0
2021-10-05 14:25:00,111.0,111.07,110.98,111.05,55658.0,101.7862,101.8503,101.7678,101.832,55658.0
2021-10-05 14:30:00,111.05,111.24,111.05,111.22,42099.0,101.832,102.0062,101.832,101.9879,42099.0
2021-10-05 14:35:00,111.22,111.25,111.12,111.17,32014.0,101.9879,102.0154,101.8962,101.942,32014.0
2021-10-05 14:40:00,111.17,111.17,111.09,111.11,29684.0,101.942,101.942,101.8687,101.887,29684.0
2021-10-05 14:45:00,111.12,111.19,111.04,111.05,46580.0,101.8962,101.9604,101.8228,101.832,46580.0
2021-10-05 14:50:00,111.04,111.11,110.99,111.07,23308.0,101.8228,101.887,101.777,101.8503,23308.0
2021-10-05 14:55:00,111.06,111.08,110.97,111.03,55433.0,101.8412,101.8595,101.7586,101.8137,55433.0
2021-10-05 15:00:00,111.03,111.08,111.0,111.08,19050.0,101.8137,101.8595,101.7862,101.8595,19050.0
2021-10-05 15:05:00,111.08,111.14,111.06,111.09,38068.0,101.8595,101.9145,101.8412,101.8687,38068.0
2021-10-05 15:10:00,111.09,111.2,111.07,111.2,19952.0,101.8687,101.9696,101.8503,101.9696,19952.0
2021-10-05 15:15:00,111.18,111.19,111.11,111.12,23232.0,101.9512,101.9604,101.887,101.8962,23232.0
2021-10-05 15:20:00,111.13,111.15,111.06,111.09,31337.0,101.9054,101.9237,101.8412,101.8687,31337.0
2021-10-05 15:25:00,111.08,111.13,111.03,111.1,27804.0,101.8595,101.9054,101.8137,101.8779,27804.0
2021-10-05 15:30:00,111.09,111.12,111.01,111.08,41335.0,101.8687,101.8962,101.7953,101.8595,41335.0
2021-10-05 15:35:00,111.08,111.26,111.07,111.2,44063.0,101.8595,102.0246,101.8503,101.9696,44063.0
2021-10-05 15:40:00,111.18,111.32,111.17,111.21,37850.0,101.9512,102.0796,101.942,101.9787,37850.0
2021-10-05 15:45:00,111.21,111.24,111.14,111.14,35948.0,101.9787,102.0062,101.9145,101.9145,35948.0
2021-10-05 15:50:00,111.16,111.16,110.99,111.02,111430.0,101.9329,101.9329,101.777,101.8045,111430.0
2021-10-05 15:55:00,111.01,111.01,110.83,110.85,246901.0,101.7953,101.7953,101.6303,101.6486,246901.0
2021-10-06 09:30:00,110.18,110.5,110.11,110.32,70623.0,101.0342,101.3277,100.97,101.1626,70623.0
2021-10-06 09:35:00,110.38,110.69,110.16,110.21,26282.0,101.2176,101.5019,101.0159,101.0617,26282.0
2021-10-06 09:40:00,110.23,110.44,110.22,110.36,32166.0,101.0801,101.2726,101.0709,101.1993,32166.0
2021-10-06 09:45:00,110.35,110.44,110.12,110.16,34254.0,101.1901,101.2726,100.9792,101.0159,34254.0
2021-10-06 09:50:00,110.17,110.17,109.8,109.92,107836.0,101.025,101.025,100.6858,100.7958,107836.0
2021-10-06 09:55:00,109.91,109.91,109.62,109.7,70239.0,100.7866,100.7866,100.5207,100.5941,70239.0
2021-10-06 10:00:00,109.7,109.71,109.48,109.61,49525.0,100.5941,100.6032,100.3923,100.5115,49525.0
2021-10-06 10:05:00,109.61,109.81,109.48,109.69,73179.0,100.5115,100.6949,100.3923,100.5849,73179.0
2021-10-06 10:10:00,109.67,110.07,109.56,109.96,110388.0,100.5666,100.9333,100.4657,100.8325,110388.0
2021-10-06 10:15:00,109.95,110.09,109.88,109.91,73529.0,100.8233,100.9517,100.7591,100.7866,73529.0
2021-10-06 10:20:00,109.91,110.6,109.91,110.59,43114.0,100.7866,101.4194,100.7866,101.4102,43114.0
2021-10-06 10:25:00,110.6,110.65,110.47,110.56,68373.0,101.4194,101.4652,101.3001,101.3827,68373.0
2021-10-06 10:30:00,110.58,110.72,110.44,110.46,49635.0,101.401,101.5294,101.2726,101.291,49635.0
2021-10-06 10:35:00,110.46,110.51,110.24,110.41,29176.0,101.291,101.3368,101.0892,101.2451,29176.0
2021-10-06 10:40:00,110.4,110.47,110.3,110.32,18999.0,101.236,101.3001,101.1443,101.1626,18999.0
2021-10-06 10:45:00,110.37,110.56,110.18,110.56,24727.0,101.2084,101.3827,101.0342,101.3827,24727.0
2021-10-06 10:50:00,110.59,110.62,110.41,110.55,33990.0,101.4102,101.4377,101.2451,101.3735,33990.0
2021-10-06 10:55:00,110.56,110.56,110.31,110.37,37886.0,101.3827,101.3827,101.1534,101.2084,37886.0
2021-10-06 11:00:00,110.41,110.5,110.29,110.41,18107.0,101.2451,101.3277,101.1351,101.2451,18107.0
2021-10-06 11:05:00,110.4,110.4,110.24,110.32,18381.0,101.236,101.236,101.0892,101.1626,18381.0
2021-10-06 11:10:00,110.35,110.41,110.22,110.41,19972.0,101.1901,101.2451,101.0709,101.2451,19972.0
2021-10-06 11:15:00,110.38,110.4,110.3,110.34,18124.0,101.2176,101.236,101.1443,101.1809,18124.0
2021-10-06 11:20:00,110.34,110.34,110.12,110.12,11885.0,101.1809,101.1809,100.9792,100.9792,11885.0
2021-10-06 11:25:00,110.14,110.28,110.11,110.12,10547.0,100.9975,101.1259,100.97,100.9792,10547.0
2021-10-06 11:30:00,110.14,110.21,109.94,110.0,17795.0,100.9975,101.0617,100.8141,100.8692,17795.0
2021-10-06 11:35:00,110.02,110.08,109.95,110.06,9793.0,100.8875,100.9425,100.8233,100.9242,9793.0
2021-10-06 11:40:00,110.09,110.14,109.97,110.05,13779.0,100.9517,100.9975,100.8416,100.915,13779.0
2021-10-06 11:45:00,110.08,110.18,110.04,110.09,19325.0,100.9425,101.0342,100.9058,100.9517,19325.0
2021-10-06 11:50:00,110.11,110.28,110.11,110.28,21786.0,100.97,101.1259,100.97,101.1259,21786.0
2021-10-06 11:55:00,110.25,110.43,110.25,110.41,13211.0,101.0984,101.2635,101.0984,101.2451,13211.0
2021-10-06 12:00:00,110.42,110.42,110.16,110.18,20372.0,101.2543,101.2543,101.0159,101.0342,20372.0
2021-10-06 12:05:00,110.16,110.19,109.95,110.01,29699.0,101.0159,101.0434,100.8233,100.8783,29699.0
2021-10-06 12:10:00,110.01,110.07,109.98,109.98,18919.0,100.8783,100.9333,100.8508,100.8508,18919.0
2021-10-06 12:15:00,109.98,110.15,109.96,110.11,28946.0,100.8508,101.0067,100.8325,100.97,28946.0
2021-10-06 12:20:00,110.09,110.1,110.01,110.07,10221.0,100.9517,100.9609,100.8783,100.9333,10221.0
2021-10-06 12:25:00,110.09,110.19,109.92,110.02,15427.0,100.9517,101.0434,100.7958,100.8875,15427.0
2021-10-06 12:30:00,110.03,110.08,109.97,110.08,19484.0,100.8967,100.9425,100.8416,100.9425,19484.0
2021-10-06 12:35:00,110.09,110.11,109.98,110.09,21398.0,100.9517,100.97,100.8508,100.9517,21398.0
2021-10-06 12:40:00,110.09,110.29,110.08,110.28,23761.0,100.9517,101.1351,100.9425,101.1259,23761.0
2021-10-06 12:45:00,110.3,110.33,110.18,110.22,9394.0,101.1443,101.1718,101.0342,101.0709,9394.0
2021-10-06 12:50:00,110.23,110.27,110.14,110.2,11397.0,101.0801,101.1167,100.9975,101.0526,11397.0
2021-10-06 12:55:00,110.19,110.41,110.18,110.22,36966.0,101.0434,101.2451,101.0342,101.0709,36966.0
2021-10-06 13:00:00,110.24,110.27,110.15,110.19,11400.0,101.0892,101.1167,101.0067,101.0434,11400.0
2021-10-06 13:05:00,110.19,110.19,110.02,110.13,21163.0,101.0434,101.0434,100.8875,100.9884,21163.0
2021-10-06 13:10:00,110.11,110.24,110.03,110.24,18720.0,100.97,101.0892,100.8967,101.0892,18720.0
2021-10-06 13:15:00,110.22,110.33,110.21,110.29,10693.0,101.0709,101.1718,101.0617,101.1351,10693.0
2021-10-06 13:20:00,110.29,110.46,110.23,110.45,15696.0,101.1351,101.291,101.0801,101.2818,15696.0
2021-10-06 13:25:00,110.44,110.6,110.41,110.59,19734.0,101.2726,101.4194,101.2451,101.4102,19734.0
2021-10-06 13:30:00,110.6,110.72,110.56,110.68,42046.0,101.4194,101.5294,101.3827,101.4927,42046.0
2021-10-06 13:35:00,110.68,110.9,110.66,110.88,25618.0,101.4927,101.6945,101.4744,101.6761,25618.0
2021-10-06 13:40:00,110.87,110.88,110.82,110.85,14247.0,101.6669,101.6761,101.6211,101.6486,14247.0
2021-10-06 13:45:00,110.85,110.91,110.81,110.84,38043.0,101.6486,101.7036,101.6119,101.6394,38043.0
2021-10-06 13:50:00,110.83,110.83,110.7,110.76,29800.0,101.6303,101.6303,101.5111,101.5661,29800.0
2021-10-06 13:55:00,110.77,110.87,110.77,110.87,14589.0,101.5752,101.6669,101.5752,101.6669,14589.0
2021-10-06 14:00:00,110.89,111.03,110.8,111.0,54119.0,101.6853,101.8137,101.6028,101.7862,54119.0
2021-10-06 14:05:00,110.98,111.04,110.9,111.04,19375.0,101.7678,101.8228,101.6945,101.8228,19375.0
2021-10-06 14:10:00,111.02,111.24,111.0,111.24,27790.0,101.8045,102.0062,101.7862,102.0062,27790.0
2021-10-06 14:15:00,111.22,111.33,111.19,111.32,26743.0,101.9879,102.0888,101.9604,102.0796,26743.0
2021-10-06 14:20:00,111.3,111.33,111.14,111.2,25226.0,102.0612,102.0888,101.9145,101.9696,25226.0
2021-10-06 14:25:00,111.2,111.3,111.15,111.26,15592.0,101.9696,102.0612,101.9237,102.0246,15592.0
2021-10-06 14:30:00,111.27,111.29,111.19,111.25,20734.0,102.0337,102.0521,101.9604,102.0154,20734.0
2021-10-06 14:35:00,111.27,111.33,111.22,111.32,17016.0,102.0337,102.0888,101.9879,102.0796,17016.0
2021-10-06 14:40:00,111.32,111.39,111.31,111.35,18001.0,102.0796,102.1438,102.0704,102.1071,18001.0
2021-10-06 14:45:00,111.35,111.36,111.26,111.29,19107.0,102.1071,102.1163,102.0246,102.0521,19107.0
2021-10-06 14:50:00,111.29,111.33,111.11,111.26,40054.0,102.0521,102.0888,101.887,102.0246,40054.0
2021-10-06 14:55:00,111.26,111.3,111.09,111.09,25280.0,102.0246,102.0612,101.8687,101.8687,25280.0
2021-10-06 15:00:00,111.1,111.22,111.06,111.12,30657.0,101.8779,101.9879,101.8412,101.8962,30657.0
2021-10-06 15:05:00,111.13,111.24,111.12,111.14,27056.0,101.9054,102.0062,101.8962,101.9145,27056.0
2021-10-06 15:10:00,111.15,111.25,111.07,111.14,40960.0,101.9237,102.0154,101.8503,101.9145,40960.0
2021-10-06 15:15:00,111.15,111.28,111.15,111.21,23554.0,101.9237,102.0429,101.9237,101.9787,23554.0
2021-10-06 15:20:00,111.22,111.25,111.12,111.24,18933.0,101.9879,102.0154,101.8962,102.0062,18933.0
2021-10-06 15:25:00,111.22,111.3,111.21,111.26,37883.0,101.9879,102.0612,101.9787,102.0246,37883.0
2021-10-06 15:30:00,111.25,111.37,111.18,111.22,31941.0,102.0154,102.1254,101.9512,101.9879,31941.0
2021-10-06 15:35:00,111.23,111.26,110.98,111.12,82850.0,101.9971,102.0246,101.7678,101.8962,82850.0
2021-10-06 15:40:00,111.14,111.28,111.13,111.27,37433.0,101.9145,102.0429,101.9054,102.0337,37433.0
2021-10-06 15:45:00,111.26,111.38,111.2,111.37,40177.0,102.0246,102.1346,101.9696,102.1254,40177.0
2021-10-06 15:50:00,111.37,112.02,111.37,111.64,223198.0,102.1254,102.7215,102.1254,102.373,223198.0
2021-10-06 15:55:00,111.63,111.67,111.49,111.66,217906.0,102.3639,102.4005,102.2355,102.3914,217906.0
2021-10-07 09:30:00,112.38,112.87,112.38,112.87,181939.0,103.0516,103.5009,103.0516,103.5009,181939.0
2021-10-07 09:35:00,112.85,112.98,112.5,112.5,96325.0,103.4826,103.6018,103.1616,103.1616,96325.0
2021-10-07 09:40:00,112.48,112.63,112.14,112.22,123740.0,103.1433,103.2808,102.8315,102.9049,123740.0
2021-10-07 09:45:00,112.23,112.38,112.14,112.22,60118.0,102.9141,103.0516,102.8315,102.9049,60118.0
2021-10-07 09:50:00,112.22,112.58,112.19,112.4,42262.0,102.9049,103.235,102.8774,103.0699,42262.0
2021-10-07 09:55:00,112.41,112.6,112.4,112.57,53040.0,103.0791,103.2533,103.0699,103.2258,53040.0
2021-10-07 10:00:00,112.58,112.71,112.52,112.69,46640.0,103.235,103.3542,103.18,103.3359,46640.0
2021-10-07 10:05:00,112.7,112.81,112.69,112.75,33385.0,103.345,103.4459,103.3359,103.3909,33385.0
2021-10-07 10:10:00,112.76,112.82,112.64,112.81,36325.0,103.4001,103.4551,103.29,103.4459,36325.0
2021-10-07 10:15:00,112.82,112.94,112.75,112.81,47486.0,103.4551,103.5651,103.3909,103.4459,47486.0
2021-10-07 10:20:00,112.82,112.95,112.81,112.81,27376.0,103.4551,103.5743,103.4459,103.4459,27376.0
2021-10-07 10:25:00,112.82,112.87,112.71,112.75,33411.0,103.4551,103.5009,103.3542,103.3909,33411.0
2021-10-07 10:30:00,112.75,112.77,112.6,112.64,56352.0,103.3909,103.4092,103.2533,103.29,56352.0
2021-10-07 10:35:00,112.64,112.71,112.52,112.53,31668.0,103.29,103.3542,103.18,103.1892,31668.0
2021-10-07 10:40:00,112.53,112.74,112.53,112.67,93716.0,103.1892,103.3817,103.1892,103.3175,93716.0
2021-10-07 10:45:00,112.67,112.79,112.66,112.79,41458.0,103.3175,103.4276,103.3084,103.4276,41458.0
2021-10-07 10:50:00,112.78,112.84,112.71,112.74,28767.0,103.4184,103.4734,103.3542,103.3817,28767.0
2021-10-07 10:55:00,112.74,112.79,112.68,112.69,33240.0,103.3817,103.4276,103.3267,103.3359,33240.0
2021-10-07 11:00:00,112.7,112.76,112.52,112.58,53264.0,103.345,103.4001,103.18,103.235,53264.0
2021-10-07 11:05:00,112.57,112.57,112.43,112.45,68257.0,103.2258,103.2258,103.0975,103.1158,68257.0
2021-10-07 11:10:00,112.44,112.55,112.44,112.49,33040.0,103.1066,103.2075,103.1066,103.1525,33040.0
2021-10-07 11:15:00,112.49,112.5,112.28,112.31,62170.0,103.1525,103.1616,102.9599,102.9874,62170.0
2021-10-07 11:20:00,112.32,112.37,112.25,112.25,38987.0,102.9966,103.0424,102.9324,102.9324,38987.0
2021-10-07 11:25:00,112.26,112.4,112.22,112.3,34703.0,102.9416,103.0699,102.9049,102.9782,34703.0
2021-10-07 11:30:00,112.32,112.37,112.28,112.33,29729.0,102.9966,103.0424,102.9599,103.0058,29729.0
2021-10-07 11:35:00,112.32,112.42,112.32,112.41,22970.0,102.9966,103.0883,102.9966,103.0791,22970.0
2021-10-07 11:40:00,112.42,112.57,112.42,112.56,40882.0,103.0883,103.2258,103.0883,103.2167,40882.0
2021-10-07 11:45:00,112.57,112.59,112.47,112.58,30764.0,103.2258,103.2442,103.1341,103.235,30764.0
2021-10-07 11:50:00,112.59,112.59,112.5,112.54,16940.0,103.2442,103.2442,103.1616,103.1983,16940.0
2021-10-07 11:55:00,112.54,112.54,112.49,112.52,22464.0,103.1983,103.1983,103.1525,103.18,22464.0
2021-10-07 12:00:00,112.52,112.57,112.49,112.49,20583.0,103.18,103.2258,103.1525,103.1525,20583.0
2021-10-07 12:05:00,112.49,112.52,112.46,112.46,122910.0,103.1525,103.18,103.125,103.125,122910.0
2021-10-07 12:10:00,112.46,112.54,112.42,112.43,28582.0,103.125,103.1983,103.0883,103.0975,28582.0
2021-10-07 12:15:00,112.42,112.44,112.35,112.39,20328.0,103.0883,103.1066,103.0241,103.0608,20328.0
2021-10-07 12:20:00,112.39,112.51,112.35,112.51,20738.0,103.0608,103.1708,103.0241,103.1708,20738.0
2021-10-07 12:25:00,112.51,112.58,112.5,112.57,17390.0,103.1708,103.235,103.1616,103.2258,17390.0
2021-10-07 12:30:00,112.58,112.67,112.57,112.66,38911.0,103.235,103.3175,103.2258,103.3084,38911.0
2021-10-07 12:35:00,112.66,112.71,112.61,112.71,39054.0,103.3084,103.3542,103.2625,103.3542,39054.0
2021-10-07 12:40:00,112.7,112.7,112.56,112.58,20188.0,103.345,103.345,103.2167,103.235,20188.0
2021-10-07 12:45:00,112.58,112.6,112.49,112.54,33466.0,103.235,103.2533,103.1525,103.1983,33466.0
2021-10-07 12:50:00,112.56,112.57,112.52,112.53,20702.0,103.2167,103.2258,103.18,103.1892,20702.0
2021-10-07 12:55:00,112.52,112.59,112.52,112.58,19096.0,103.18,103.2442,103.18,103.235,19096.0
2021-10-07 13:00:00,112.57,112.57,112.51,112.53,14826.0,103.2258,103.2258,103.1708,103.1892,14826.0
2021-10-07 13:05:00,112.53,112.53,112.42,112.45,33851.0,103.1892,103.1892,103.0883,103.1158,33851.0
2021-10-07 13:10:00,112.45,112.48,112.43,112.45,13998.0,103.1158,103.1433,103.0975,103.1158,13998.0
2021-10-07 13:15:00,112.44,112.52,112.44,112.48,34683.0,103.1066,103.18,103.1066,103.1433,34683.0
2021-10-07 13:20:00,112.5,112.53,112.46,112.52,11936.0,103.1616,103.1892,103.125,103.18,11936.0
2021-10-07 13:25:00,112.52,112.59,112.5,112.57,46073.0,103.18,103.2442,103.1616,103.2258,46073.0
2021-10-07 13:30:00,112.58,112.59,112.54,112.56,54402.0,103.235,103.2442,103.1983,103.2167,54402.0
2021-10-07 13:35:00,112.55,112.57,112.5,112.53,14032.0,103.2075,103.2258,103.1616,103.1892,14032.0
2021-10-07 13:40:00,112.52,112.55,112.51,112.51,16061.0,103.18,103.2075,103.1708,103.1708,16061.0
2021-10-07 13:45:00,112.51,112.52,112.44,112.48,25417.0,103.1708,103.18,103.1066,103.1433,25417.0
2021-10-07 13:50:00,112.46,112.47,112.36,112.37,45326.0,103.125,103.1341,103.0333,103.0424,45326.0
2021-10-07 13:55:00,112.38,112.43,112.31,112.31,50260.0,103.0516,103.0975,102.9874,102.9874,50260.0
2021-10-07 14:00:00,112.32,112.34,112.09,112.16,72731.0,102.9966,103.0149,102.7857,102.8499,72731.0
2021-10-07 14:05:00,112.14,112.21,112.1,112.19,50837.0,102.8315,102.8957,102.7948,102.8774,50837.0
2021-10-07 14:10:00,112.19,112.38,112.18,112.38,23101.0,102.8774,103.0516,102.8682,103.0516,23101.0
2021-10-07 14:15:00,112.37,112.44,112.32,112.43,15609.0,103.0424,103.1066,102.9966,103.0975,15609.0
2021-10-07 14:20:00,112.41,112.49,112.39,112.48,14574.0,103.0791,103.1525,103.0608,103.1433,14574.0
2021-10-07 14:25:00,112.47,112.57,112.41,112.51,28123.0,103.1341,103.2258,103.0791,103.1708,28123.0
2021-10-07 14:30:00,112.52,112.6,112.51,112.57,19513.0,103.18,103.2533,103.1708,103.2258,19513.0
2021-10-07 14:35:00,112.56,112.59,112.53,112.58,17861.0,103.2167,103.2442,103.1892,103.235,17861.0
2021-10-07 14:40:00,112.59,112.59,112.5,112.52,22695.0,103.2442,103.2442,103.1616,103.18,22695.0
2021-10-07 14:45:00,112.53,112.55,112.48,112.53,18597.0,103.1892,103.2075,103.1433,103.1892,18597.0
2021-10-07 14:50:00,112.53,112.53,112.38,112.44,19012.0,103.1892,103.1892,103.0516,103.1066,19012.0
2021-10-07 14:55:00,112.43,112.5,112.41,112.45,19434.0,103.0975,103.1616,103.0791,103.1158,19434.0
2021-10-07 15:00:00,112.42,112.49,112.34,112.48,23253.0,103.0883,103.1525,103.0149,103.1433,23253.0
2021-10-07 15:05:00,112.49,112.57,112.49,112.56,21438.0,103.1525,103.2258,103.1525,103.2167,21438.0
2021-10-07 15:10:00,112.55,112.7,112.53,112.66,21245.0,103.2075,103.345,103.1892,103.3084,21245.0
2021-10-07 15:15:00,112.66,112.73,112.63,112.69,30205.0,103.3084,103.3725,103.2808,103.3359,30205.0
2021-10-07 15:20:00,112.68,112.68,112.59,112.61,23034.0,103.3267,103.3267,103.2442,103.2625,23034.0
2021-10-07 15:25:00,112.61,112.64,112.54,112.59,23062.0,103.2625,103.29,103.1983,103.2442,23062.0
2021-10-07 15:30:00,112.59,112.62,112.52,112.53,39429.0,103.2442,103.2717,103.18,103.1892,39429.0
2021-10-07 15:35:00,112.52,112.55,112.44,112.5,53470.0,103.18,103.2075,103.1066,103.1616,53470.0
2021-10-07 15:40:00,112.5,112.54,112.28,112.28,39590.0,103.1616,103.1983,102.9599,102.9599,39590.0
2021-10-07 15:45:00,112.28,112.28,112.2,112.24,51593.0,102.9599,102.9599,102.8865,102.9232,51593.0
2021-10-07 15:50:00,112.23,112.51,112.07,112.36,119451.0,102.9141,103.1708,102.7673,103.0333,119451.0
2021-10-07 15:55:00,112.35,112.35,112.05,112.23,247727.0,103.0241,103.0241,102.749,102.9141,247727.0
2021-10-08 09:30:00,112.58,112.66,112.05,112.05,67209.0,103.235,103.3084,102.749,102.749,67209.0
2021-10-08 09:35:00,112.04,112.22,111.95,112.21,42373.0,102.7398,102.9049,102.6573,102.8957,42373.0
2021-10-08 09:40:00,112.28,112.48,112.15,112.15,25905.0,102.9599,103.1433,102.8407,102.8407,25905.0
2021-10-08 09:45:00,112.16,112.28,111.93,112.07,56426.0,102.8499,102.9599,102.639,102.7673,56426.0
2021-10-08 09:50:00,112.12,112.12,111.9,112.03,47773.0,102.8132,102.8132,102.6114,102.7307,47773.0
2021-10-08 09:55:00,112.03,112.21,111.97,112.1,20315.0,102.7307,102.8957,102.6756,102.7948,20315.0
2021-10-08 10:00:00,112.1,112.54,112.1,112.47,84950.0,102.7948,103.1983,102.7948,103.1341,84950.0
2021-10-08 10:05:00,112.49,112.56,112.28,112.32,19883.0,103.1525,103.2167,102.9599,102.9966,19883.0
2021-10-08 10:10:00,112.32,112.41,112.23,112.35,24188.0,102.9966,103.0791,102.9141,103.0241,24188.0
2021-10-08 10:15:00,112.32,112.46,112.24,112.26,47435.0,102.9966,103.125,102.9232,102.9416,47435.0
2021-10-08 10:20:00,112.22,112.31,112.15,112.18,12676.0,102.9049,102.9874,102.8407,102.8682,12676.0
2021-10-08 10:25:00,112.17,112.23,112.13,112.16,33883.0,102.859,102.9141,102.8224,102.8499,33883.0
2021-10-08 10:30:00,112.15,112.3,112.15,112.16,103963.0,102.8407,102.9782,102.8407,102.8499,103963.0
2021-10-08 10:35:00,112.17,112.26,112.14,112.21,37914.0,102.859,102.9416,102.8315,102.8957,37914.0
2021-10-08 10:40:00,112.22,112.22,111.96,112.05,53417.0,102.9049,102.9049,102.6665,102.749,53417.0
2021-10-08 10:45:00,112.04,112.27,112.04,112.23,44556.0,102.7398,102.9507,102.7398,102.9141,44556.0
2021-10-08 10:50:00,112.25,112.42,112.23,112.38,18400.0,102.9324,103.0883,102.9141,103.0516,18400.0
2021-10-08 10:55:00,112.38,112.4,112.25,112.27,14900.0,103.0516,103.0699,102.9324,102.9507,14900.0
2021-10-08 11:00:00,112.28,112.28,112.18,112.22,18335.0,102.9599,102.9599,102.8682,102.9049,18335.0
2021-10-08 11:05:00,112.23,112.38,112.18,112.38,23750.0,102.9141,103.0516,102.8682,103.0516,23750.0
2021-10-08 11:10:00,112.4,112.48,112.35,112.45,19322.0,103.0699,103.1433,103.0241,103.1158,19322.0
2021-10-08 11:15:00,112.48,112.48,112.4,112.43,14598.0,103.1433,103.1433,103.0699,103.0975,14598.0
2021-10-08 11:20:00,112.41,112.41,112.26,112.27,14478.0,103.0791,103.0791,102.9416,102.9507,14478.0
2021-10-08 11:25:00,112.27,112.27,112.17,112.22,32301.0,102.9507,102.9507,102.859,102.9049,32301.0
2021-10-08 11:30:00,112.19,112.24,112.1,112.15,20268.0,102.8774,102.9232,102.7948,102.8407,20268.0
2021-10-08 11:35:00,112.14,112.14,112.06,112.09,18629.0,102.8315,102.8315,102.7582,102.7857,18629.0
2021-10-08 11:40:00,112.09,112.09,111.94,111.94,20006.0,102.7857,102.7857,102.6481,102.6481,20006.0
2021-10-08 11:45:00,111.94,111.98,111.8,111.83,14435.0,102.6481,102.6848,102.5197,102.5473,14435.0
2021-10-08 11:50:00,111.84,111.94,111.8,111.85,30817.0,102.5564,102.6481,102.5197,102.5656,30817.0
2021-10-08 11:55:00,111.86,111.87,111.81,111.84,13171.0,102.5748,102.5839,102.5289,102.5564,13171.0
2021-10-08 12:00:00,111.84,111.95,111.81,111.91,16276.0,102.5564,102.6573,102.5289,102.6206,16276.0
2021-10-08 12:05:00,111.91,111.97,111.9,111.97,13393.0,102.6206,102.6756,102.6114,102.6756,13393.0
2021-10-08 12:10:00,111.98,112.01,111.92,111.99,11425.0,102.6848,102.7123,102.6298,102.694,11425.0
2021-10-08 12:15:00,111.99,111.99,111.83,111.85,7316.0,102.694,102.694,102.5473,102.5656,7316.0
2021-10-08 12:20:00,111.87,111.87,111.77,111.77,30568.0,102.5839,102.5839,102.4922,102.4922,30568.0
2021-10-08 12:25:00,111.77,111.77,111.59,111.59,31271.0,102.4922,102.4922,102.3272,102.3272,31271.0
2021-10-08 12:30:00,111.59,111.67,111.58,111.67,26005.0,102.3272,102.4005,102.318,102.4005,26005.0
2021-10-08 12:35:00,111.65,111.77,111.65,111.76,16428.0,102.3822,102.4922,102.3822,102.4831,16428.0
2021-10-08 12:40:00,111.75,111.84,111.74,111.81,16792.0,102.4739,102.5564,102.4647,102.5289,16792.0
2021-10-08 12:45:00,111.8,111.83,111.79,111.8,4120.0,102.5197,102.5473,102.5106,102.5197,4120.0
2021-10-08 12:50:00,111.82,111.85,111.79,111.83,8913.0,102.5381,102.5656,102.5106,102.5473,8913.0
2021-10-08 12:55:00,111.83,111.85,111.72,111.72,12408.0,102.5473,102.5656,102.4464,102.4464,12408.0
2021-10-08 13:00:00,111.72,111.76,111.68,111.7,11929.0,102.4464,102.4831,102.4097,102.428,11929.0
2021-10-08 13:05:00,111.71,111.73,111.64,111.65,17542.0,102.4372,102.4556,102.373,102.3822,17542.0
2021-10-08 13:10:00,111.65,111.75,111.65,111.68,15224.0,102.3822,102.4739,102.3822,102.4097,15224.0
2021-10-08 13:15:00,111.68,111.68,111.45,111.45,29083.0,102.4097,102.4097,102.1988,102.1988,29083.0
2021-10-08 13:20:00,111.48,111.53,111.41,111.42,17193.0,102.2263,102.2722,102.1621,102.1713,17193.0
2021-10-08 13:25:00,111.41,111.5,111.41,111.5,13305.0,102.1621,102.2446,102.1621,102.2446,13305.0
2021-10-08 13:30:00,111.48,111.58,111.48,111.58,16865.0,102.2263,102.318,102.2263,102.318,16865.0
2021-10-08 13:35:00,111.58,111.58,111.49,111.49,10084.0,102.318,102.318,102.2355,102.2355,10084.0
2021-10-08 13:40:00,111.5,111.53,111.45,111.46,11449.0,102.2446,102.2722,102.1988,102.208,11449.0
2021-10-08 13:45:00,111.45,111.56,111.45,111.53,14779.0,102.1988,102.2997,102.1988,102.2722,14779.0
2021-10-08 13:50:00,111.52,111.56,111.48,111.48,38663.0,102.263,102.2997,102.2263,102.2263,38663.0
2021-10-08 13:55:00,111.49,111.62,111.49,111.58,10957.0,102.2355,102.3547,102.2355,102.318,10957.0
2021-10-08 14:00:00,111.6,111.69,111.58,111.67,18112.0,102.3363,102.4189,102.318,102.4005,18112.0
2021-10-08 14:05:00,111.68,111.77,111.67,111.74,19807.0,102.4097,102.4922,102.4005,102.4647,19807.0
2021-10-08 14:10:00,111.73,111.74,111.6,111.64,14830.0,102.4556,102.4647,102.3363,102.373,14830.0
2021-10-08 14:15:00,111.63,111.7,111.59,111.65,35471.0,102.3639,102.428,102.3272,102.3822,35471.0
2021-10-08 14:20:00,111.65,111.74,111.65,111.72,15983.0,102.3822,102.4647,102.3822,102.4464,15983.0
2021-10-08 14:25:00,111.73,111.86,111.73,111.84,27656.0,102.4556,102.5748,102.4556,102.5564,27656.0
2021-10-08 14:30:00,111.85,111.86,111.77,111.77,24003.0,102.5656,102.5748,102.4922,102.4922,24003.0
2021-10-08 14:35:00,111.76,111.76,111.68,111.74,20601.0,102.4831,102.4831,102.4097,102.4647,20601.0
2021-10-08 14:40:00,111.74,111.77,111.68,111.69,24507.0,102.4647,102.4922,102.4097,102.4189,24507.0
2021-10-08 14:45:00,111.7,111.7,111.61,111.67,29452.0,102.428,102.428,102.3455,102.4005,29452.0
2021-10-08 14:50:00,111.66,111.68,111.61,111.62,19500.0,102.3914,102.4097,102.3455,102.3547,19500.0
2021-10-08 14:55:00,111.62,111.67,111.59,111.63,29980.0,102.3547,102.4005,102.3272,102.3639,29980.0
2021-10-08 15:00:00,111.63,111.67,111.52,111.57,49373.0,102.3639,102.4005,102.263,102.3088,49373.0
2021-10-08 15:05:00,111.57,111.67,111.55,111.65,43524.0,102.3088,102.4005,102.2905,102.3822,43524.0
2021-10-08 15:10:00,111.64,111.67,111.6,111.65,53975.0,102.373,102.4005,102.3363,102.3822,53975.0
2021-10-08 15:15:00,111.64,111.65,111.56,111.6,33557.0,102.373,102.3822,102.2997,102.3363,33557.0
2021-10-08 15:20:00,111.6,111.6,111.49,111.49,24960.0,102.3363,102.3363,102.2355,102.2355,24960.0
2021-10-08 15:25:00,111.49,111.52,111.48,111.51,17702.0,102.2355,102.263,102.2263,102.2538,17702.0
2021-10-08 15:30:00,111.51,111.54,111.43,111.45,50475.0,102.2538,102.2813,102.1805,102.1988,50475.0
2021-10-08 15:35:00,111.46,111.49,111.36,111.41,37040.0,102.208,102.2355,102.1163,102.1621,37040.0
2021-10-08 15:40:00,111.4,111.5,111.37,111.39,47004.0,102.1529,102.2446,102.1254,102.1438,47004.0
2021-10-08 15:45:00,111.38,111.41,111.2,111.21,72407.0,102.1346,102.1621,101.9696,101.9787,72407.0
2021-10-08 15:50:00,111.2,111.25,111.13,111.17,140447.0,101.9696,102.0154,101.9054,101.942,140447.0
2021-10-08 15:55:00,111.19,111.3,111.16,111.22,217219.0,101.9604,102.0612,101.9329,101.9879,217219.0
2021-10-11 09:30:00,112.91,113.02,112.22,112.4,334147.0,103.5376,103.6385,102.9049,103.0699,334147.0
2021-10-11 09:35:00,112.44,112.91,112.31,112.73,113103.0,103.1066,103.5376,102.9874,103.3725,113103.0
2021-10-11 09:40:00,112.76,113.24,112.74,113.21,115288.0,103.4001,103.8402,103.3817,103.8127,115288.0
2021-10-11 09:45:00,113.23,113.47,113.09,113.31,140282.0,103.831,104.0511,103.7027,103.9044,140282.0
2021-10-11 09:50:00,113.31,113.56,113.29,113.47,100034.0,103.9044,104.1337,103.8861,104.0511,100034.0
2021-10-11 09:55:00,113.46,113.52,113.29,113.44,62067.0,104.042,104.097,103.8861,104.0236,62067.0
2021-10-11 10:00:00,113.47,113.56,113.09,113.14,77172.0,104.0511,104.1337,103.7027,103.7485,77172.0
2021-10-11 10:05:00,113.15,113.16,112.93,112.96,54558.0,103.7577,103.7669,103.5559,103.5835,54558.0
2021-10-11 10:10:00,112.96,113.09,112.86,112.92,49746.0,103.5835,103.7027,103.4918,103.5468,49746.0
2021-10-11 10:15:00,112.94,113.0,112.85,112.94,36977.0,103.5651,103.6201,103.4826,103.5651,36977.0
2021-10-11 10:20:00,112.95,112.95,112.75,112.84,34217.0,103.5743,103.5743,103.3909,103.4734,34217.0
2021-10-11 10:25:00,112.88,112.98,112.8,112.98,64454.0,103.5101,103.6018,103.4367,103.6018,64454.0
2021-10-11 10:30:00,112.99,113.08,112.77,112.79,45865.0,103.611,103.6935,103.4092,103.4276,45865.0
2021-10-11 10:35:00,112.78,112.83,112.7,112.72,33323.0,103.4184,103.4642,103.345,103.3634,33323.0
2021-10-11 10:40:00,112.73,112.73,112.53,112.6,36934.0,103.3725,103.3725,103.1892,103.2533,36934.0
2021-10-11 10:45:00,112.6,112.68,112.56,112.66,26612.0,103.2533,103.3267,103.2167,103.3084,26612.0
2021-10-11 10:50:00,112.66,112.8,112.66,112.74,38997.0,103.3084,103.4367,103.3084,103.3817,38997.0
2021-10-11 10:55:00,112.74,112.74,112.61,112.63,28140.0,103.3817,103.3817,103.2625,103.2808,28140.0
2021-10-11 11:00:00,112.63,112.65,112.43,112.43,28494.0,103.2808,103.2992,103.0975,103.0975,28494.0
2021-10-11 11:05:00,112.45,112.48,112.42,112.46,15796.0,103.1158,103.1433,103.0883,103.125,15796.0
2021-10-11 11:10:00,112.46,112.53,112.45,112.45,20229.0,103.125,103.1892,103.1158,103.1158,20229.0
2021-10-11 11:15:00,112.45,112.45,112.24,112.27,52800.0,103.1158,103.1158,102.9232,102.9507,52800.0
2021-10-11 11:20:00,112.26,112.45,112.26,112.44,52950.0,102.9416,103.1158,102.9416,103.1066,52950.0
2021-10-11 11:25:00,112.43,112.44,112.23,112.25,33914.0,103.0975,103.1066,102.9141,102.9324,33914.0
2021-10-11 11:30:00,112.26,112.42,112.25,112.41,29616.0,102.9416,103.0883,102.9324,103.0791,29616.0
2021-10-11 11:35:00,112.41,112.5,112.39,112.42,45156.0,103.0791,103.1616,103.0608,103.0883,45156.0
2021-10-11 11:40:00,112.42,112.49,112.4,112.4,29478.0,103.0883,103.1525,103.0699,103.0699,29478.0
2021-10-11 11:45:00,112.38,112.41,112.18,112.21,89582.0,103.0516,103.0791,102.8682,102.8957,89582.0
2021-10-11 11:50:00,112.22,112.31,112.1,112.26,56139.0,102.9049,102.9874,102.7948,102.9416,56139.0
2021-10-11 11:55:00,112.27,112.3,112.22,112.27,21293.0,102.9507,102.9782,102.9049,102.9507,21293.0
2021-10-11 12:00:00,112.28,112.34,112.1,112.12,46859.0,102.9599,103.0149,102.7948,102.8132,46859.0
2021-10-11 12:05:00,112.13,112.13,111.97,112.07,64688.0,102.8224,102.8224,102.6756,102.7673,64688.0
2021-10-11 12:10:00,112.08,112.11,111.91,111.91,34138.0,102.7765,102.804,102.6206,102.6206,34138.0
2021-10-11 12:15:00,111.93,111.93,111.85,111.86,20483.0,102.639,102.639,102.5656,102.5748,20483.0
2021-10-11 12:20:00,111.85,111.96,111.84,111.96,22072.0,102.5656,102.6665,102.5564,102.6665,22072.0
2021-10-11 12:25:00,111.96,112.18,111.93,112.05,253172.0,102.6665,102.8682,102.639,102.749,253172.0
2021-10-11 12:30:00,112.06,112.08,111.97,112.06,105841.0,102.7582,102.7765,102.6756,102.7582,105841.0
2021-10-11 12:35:00,112.06,112.1,111.92,111.92,45040.0,102.7582,102.7948,102.6298,102.6298,45040.0
2021-10-11 12:40:00,111.94,111.95,111.8,111.85,25664.0,102.6481,102.6573,102.5197,102.5656,25664.0
2021-10-11 12:45:00,111.85,111.85,111.72,111.73,28800.0,102.5656,102.5656,102.4464,102.4556,28800.0
2021-10-11 12:50:00,111.73,111.73,111.58,111.67,30026.0,102.4556,102.4556,102.318,102.4005,30026.0
2021-10-11 12:55:00,111.66,111.74,111.61,111.69,17361.0,102.3914,102.4647,102.3455,102.4189,17361.0
2021-10-11 13:00:00,111.68,111.68,111.44,111.49,19252.0,102.4097,102.4097,102.1896,102.2355,19252.0
2021-10-11 13:05:00,111.47,111.5,111.39,111.41,32984.0,102.2171,102.2446,102.1438,102.1621,32984.0
2021-10-11 13:10:00,111.43,111.54,111.43,111.48,38680.0,102.1805,102.2813,102.1805,102.2263,38680.0
2021-10-11 13:15:00,111.48,111.52,111.44,111.5,24480.0,102.2263,102.263,102.1896,102.2446,24480.0
2021-10-11 13:20:00,111.51,111.51,111.27,111.29,29714.0,102.2538,102.2538,102.0337,102.0521,29714.0
2021-10-11 13:25:00,111.28,111.29,111.21,111.26,27701.0,102.0429,102.0521,101.9787,102.0246,27701.0
2021-10-11 13:30:00,111.26,111.28,111.21,111.25,30742.0,102.0246,102.0429,101.9787,102.0154,30742.0
2021-10-11 13:35:00,111.29,111.4,111.27,111.29,27796.0,102.0521,102.1529,102.0337,102.0521,27796.0
2021-10-11 13:40:00,111.27,111.36,111.27,111.35,9290.0,102.0337,102.1163,102.0337,102.1071,9290.0
2021-10-11 13:45:00,111.34,111.34,111.15,111.22,25408.0,102.0979,102.0979,101.9237,101.9879,25408.0
2021-10-11 13:50:00,111.2,111.29,111.15,111.27,33501.0,101.9696,102.0521,101.9237,102.0337,33501.0
2021-10-11 13:55:00,111.26,111.3,111.18,111.29,29522.0,102.0246,102.0612,101.9512,102.0521,29522.0
2021-10-11 14:00:00,111.29,111.36,111.27,111.35,34542.0,102.0521,102.1163,102.0337,102.1071,34542.0
2021-10-11 14:05:00,111.35,111.53,111.34,111.53,36016.0,102.1071,102.2722,102.0979,102.2722,36016.0
2021-10-11 14:10:00,111.53,111.55,111.4,111.44,36181.0,102.2722,102.2905,102.1529,102.1896,36181.0
2021-10-11 14:15:00,111.44,111.5,111.4,111.41,32616.0,102.1896,102.2446,102.1529,102.1621,32616.0
2021-10-11 14:20:00,111.4,111.42,111.29,111.32,33763.0,102.1529,102.1713,102.0521,102.0796,33763.0
2021-10-11 14:25:00,111.3,111.32,111.25,111.32,17239.0,102.0612,102.0796,102.0154,102.0796,17239.0
2021-10-11 14:30:00,111.3,111.37,111.28,111.32,18726.0,102.0612,102.1254,102.0429,102.0796,18726.0
2021-10-11 14:35:00,111.3,111.3,111.26,111.27,25018.0,102.0612,102.0612,102.0246,102.0337,25018.0
2021-10-11 14:40:00,111.28,111.34,111.26,111.28,12228.0,102.0429,102.0979,102.0246,102.0429,12228.0
2021-10-11 14:45:00,111.29,111.36,111.28,111.33,10778.0,102.0521,102.1163,102.0429,102.0888,10778.0
2021-10-11 14:50:00,111.31,111.33,111.18,111.25,20413.0,102.0704,102.0888,101.9512,102.0154,20413.0
2021-10-11 14:55:00,111.25,111.36,111.24,111.26,38352.0,102.0154,102.1163,102.0062,102.0246,38352.0
2021-10-11 15:00:00,111.26,111.29,111.22,111.28,26238.0,102.0246,102.0521,101.9879,102.0429,26238.0
2021-10-11 15:05:00,111.29,111.3,111.15,111.2,25165.0,102.0521,102.0612,101.9237,101.9696,25165.0
2021-10-11 15:10:00,111.19,111.29,111.18,111.25,28306.0,101.9604,102.0521,101.9512,102.0154,28306.0
2021-10-11 15:15:00,111.24,111.24,111.1,111.13,37872.0,102.0062,102.0062,101.8779,101.9054,37872.0
2021-10-11 15:20:00,111.14,111.19,111.08,111.11,25542.0,101.9145,101.9604,101.8595,101.887,25542.0
2021-10-11 15:25:00,111.11,111.16,111.02,111.03,38684.0,101.887,101.9329,101.8045,101.8137,38684.0
2021-10-11 15:30:00,111.03,111.11,110.99,111.02,66646.0,101.8137,101.887,101.777,101.8045,66646.0
2021-10-11 15:35:00,111.01,111.06,110.92,111.04,49611.0,101.7953,101.8412,101.7128,101.8228,49611.0
2021-10-11 15:40:00,111.04,111.08,110.99,111.04,84790.0,101.8228,101.8595,101.777,101.8228,84790.0
2021-10-11 15:45:00,111.04,111.21,111.03,111.19,92412.0,101.8228,101.9787,101.8137,101.9604,92412.0
2021-10-11 15:50:00,111.19,111.2,110.98,111.12,141203.0,101.9604,101.9696,101.7678,101.8962,141203.0
2021-10-11 15:55:00,111.11,111.16,110.92,110.93,224231.0,101.887,101.9329,101.7128,101.722,224231.0
2021-10-12 09:30:00,111.72,111.73,111.08,111.44,132456.0,102.4464,102.4556,101.8595,102.1896,132456.0
2021-10-12 09:35:00,111.41,111.53,111.11,111.23,34572.0,102.1621,102.2722,101.887,101.9971,34572.0
2021-10-12 09:40:00,111.24,111.59,111.23,111.31,73274.0,102.0062,102.3272,101.9971,102.0704,73274.0
2021-10-12 09:45:00,111.29,111.36,111.03,111.31,59987.0,102.0521,102.1163,101.8137,102.0704,59987.0
2021-10-12 09:50:00,111.27,111.83,111.25,111.71,71049.0,102.0337,102.5473,102.0154,102.4372,71049.0
2021-10-12 09:55:00,111.72,111.8,111.26,111.27,23936.0,102.4464,102.5197,102.0246,102.0337,23936.0
2021-10-12 10:00:00,111.24,111.47,111.22,111.34,38270.0,102.0062,102.2171,101.9879,102.0979,38270.0
2021-10-12 10:05:00,111.32,111.39,111.17,111.2,14756.0,102.0796,102.1438,101.942,101.9696,14756.0
2021-10-12 10:10:00,111.21,111.34,111.15,111.3,27534.0,101.9787,102.0979,101.9237,102.0612,27534.0
2021-10-12 10:15:00,111.23,111.45,111.04,111.36,34180.0,101.9971,102.1988,101.8228,102.1163,34180.0
2021-10-12 10:20:00,111.34,111.5,111.3,111.42,56375.0,102.0979,102.2446,102.0612,102.1713,56375.0
2021-10-12 10:25:00,111.43,111.68,111.38,111.66,24906.0,102.1805,102.4097,102.1346,102.3914,24906.0
2021-10-12 10:30:00,111.66,111.83,111.62,111.67,70446.0,102.3914,102.5473,102.3547,102.4005,70446.0
2021-10-12 10:35:00,111.71,111.8,111.59,111.73,25022.0,102.4372,102.5197,102.3272,102.4556,25022.0
2021-10-12 10:40:00,111.72,111.83,111.68,111.69,38581.0,102.4464,102.5473,102.4097,102.4189,38581.0
2021-10-12 10:45:00,111.71,111.79,111.69,111.72,27194.0,102.4372,102.5106,102.4189,102.4464,27194.0
2021-10-12 10:50:00,111.73,111.78,111.6,111.67,19430.0,102.4556,102.5014,102.3363,102.4005,19430.0
2021-10-12 10:55:00,111.67,111.7,111.53,111.55,20617.0,102.4005,102.428,102.2722,102.2905,20617.0
2021-10-12 11:00:00,111.56,111.76,111.56,111.58,25842.0,102.2997,102.4831,102.2997,102.318,25842.0
2021-10-12 11:05:00,111.58,111.87,111.57,111.78,22857.0,102.318,102.5839,102.3088,102.5014,22857.0
2021-10-12 11:10:00,111.8,111.82,111.68,111.73,13868.0,102.5197,102.5381,102.4097,102.4556,13868.0
2021-10-12 11:15:00,111.75,111.79,111.66,111.75,17664.0,102.4739,102.5106,102.3914,102.4739,17664.0
2021-10-12 11:20:00,111.75,111.86,111.68,111.86,26522.0,102.4739,102.5748,102.4097,102.5748,26522.0
2021-10-12 11:25:00,111.86,111.86,111.73,111.77,39120.0,102.5748,102.5748,102.4556,102.4922,39120.0
2021-10-12 11:30:00,111.77,111.8,111.67,111.68,26584.0,102.4922,102.5197,102.4005,102.4097,26584.0
2021-10-12 11:35:00,111.67,111.73,111.62,111.72,18682.0,102.4005,102.4556,102.3547,102.4464,18682.0
2021-10-12 11:40:00,111.71,111.72,111.58,111.6,20193.0,102.4372,102.4464,102.318,102.3363,20193.0
2021-10-12 11:45:00,111.6,111.7,111.55,111.67,17304.0,102.3363,102.428,102.2905,102.4005,17304.0
2021-10-12 11:50:00,111.66,111.71,111.63,111.67,24403.0,102.3914,102.4372,102.3639,102.4005,24403.0
2021-10-12 11:55:00,111.68,111.68,111.6,111.68,16411.0,102.4097,102.4097,102.3363,102.4097,16411.0
2021-10-12 12:00:00,111.69,111.79,111.67,111.75,45672.0,102.4189,102.5106,102.4005,102.4739,45672.0
2021-10-12 12:05:00,111.75,111.84,111.75,111.82,44584.0,102.4739,102.5564,102.4739,102.5381,44584.0
2021-10-12 12:10:00,111.82,111.88,111.8,111.82,23423.0,102.5381,102.5931,102.5197,102.5381,23423.0
2021-10-12 12:15:00,111.81,111.82,111.61,111.65,26196.0,102.5289,102.5381,102.3455,102.3822,26196.0
2021-10-12 12:20:00,111.64,111.72,111.63,111.69,17870.0,102.373,102.4464,102.3639,102.4189,17870.0
2021-10-12 12:25:00,111.69,111.69,111.58,111.62,14010.0,102.4189,102.4189,102.318,102.3547,14010.0
2021-10-12 12:30:00,111.6,111.61,111.44,111.45,17651.0,102.3363,102.3455,102.1896,102.1988,17651.0
2021-10-12 12:35:00,111.43,111.43,111.31,111.4,35059.0,102.1805,102.1805,102.0704,102.1529,35059.0
2021-10-12 12:40:00,111.41,111.46,111.39,111.46,9007.0,102.1621,102.208,102.1438,102.208,9007.0
2021-10-12 12:45:00,111.46,111.46,111.33,111.33,7864.0,102.208,102.208,102.0888,102.0888,7864.0
2021-10-12 12:50:00,111.34,111.4,111.32,111.33,11140.0,102.0979,102.1529,102.0796,102.0888,11140.0
2021-10-12 12:55:00,111.33,111.33,111.27,111.27,9335.0,102.0888,102.0888,102.0337,102.0337,9335.0
2021-10-12 13:00:00,111.27,111.3,111.21,111.26,8091.0,102.0337,102.0612,101.9787,102.0246,8091.0
2021-10-12 13:05:00,111.29,111.29,111.21,111.22,11805.0,102.0521,102.0521,101.9787,101.9879,11805.0
2021-10-12 13:10:00,111.21,111.34,111.21,111.33,21829.0,101.9787,102.0979,101.9787,102.0888,21829.0
2021-10-12 13:15:00,111.32,111.37,111.28,111.36,11004.0,102.0796,102.1254,102.0429,102.1163,11004.0
2021-10-12 13:20:00,111.36,111.37,111.19,111.2,16878.0,102.1163,102.1254,101.9604,101.9696,16878.0
2021-10-12 13:25:00,111.2,111.33,111.2,111.28,12388.0,101.9696,102.0888,101.9696,102.0429,12388.0
2021-10-12 13:30:00,111.28,111.32,111.2,111.32,18788.0,102.0429,102.0796,101.9696,102.0796,18788.0
2021-10-12 13:35:00,111.34,111.39,111.29,111.38,8696.0,102.0979,102.1438,102.0521,102.1346,8696.0
2021-10-12 13:40:00,111.37,111.42,111.34,111.38,18619.0,102.1254,102.1713,102.0979,102.1346,18619.0
2021-10-12 13:45:00,111.37,111.4,111.32,111.34,8480.0,102.1254,102.1529,102.0796,102.0979,8480.0
2021-10-12 13:50:00,111.35,111.4,111.25,111.25,16095.0,102.1071,102.1529,102.0154,102.0154,16095.0
2021-10-12 13:55:00,111.28,111.3,111.23,111.25,12085.0,102.0429,102.0612,101.9971,102.0154,12085.0
2021-10-12 14:00:00,111.22,111.32,111.19,111.32,29780.0,101.9879,102.0796,101.9604,102.0796,29780.0
2021-10-12 14:05:00,111.31,111.37,111.26,111.31,13566.0,102.0704,102.1254,102.0246,102.0704,13566.0
2021-10-12 14:10:00,111.31,111.44,111.3,111.42,31413.0,102.0704,102.1896,102.0612,102.1713,31413.0
2021-10-12 14:15:00,111.42,111.61,111.41,111.52,34279.0,102.1713,102.3455,102.1621,102.263,34279.0
2021-10-12 14:20:00,111.52,111.52,111.4,111.43,26693.0,102.263,102.263,102.1529,102.1805,26693.0
2021-10-12 14:25:00,111.43,111.46,111.4,111.41,17513.0,102.1805,102.208,102.1529,102.1621,17513.0
2021-10-12 14:30:00,111.42,111.43,111.34,111.37,9021.0,102.1713,102.1805,102.0979,102.1254,9021.0
2021-10-12 14:35:00,111.38,111.39,111.28,111.28,19282.0,102.1346,102.1438,102.0429,102.0429,19282.0
2021-10-12 14:40:00,111.33,111.33,111.25,111.25,15963.0,102.0888,102.0888,102.0154,102.0154,15963.0
2021-10-12 14:45:00,111.26,111.27,111.19,111.2,30469.0,102.0246,102.0337,101.9604,101.9696,30469.0
2021-10-12 14:50:00,111.19,111.28,111.18,111.25,32810.0,101.9604,102.0429,101.9512,102.0154,32810.0
2021-10-12 14:55:00,111.25,111.26,111.14,111.15,81195.0,102.0154,102.0246,101.9145,101.9237,81195.0
2021-10-12 15:00:00,111.16,111.17,111.03,111.06,22139.0,101.9329,101.942,101.8137,101.8412,22139.0
2021-10-12 15:05:00,111.07,111.09,111.01,111.08,19007.0,101.8503,101.8687,101.7953,101.8595,19007.0
2021-10-12 15:10:00,111.09,111.18,111.07,111.11,19913.0,101.8687,101.9512,101.8503,101.887,19913.0
2021-10-12 15:15:00,111.09,111.1,110.98,111.05,37441.0,101.8687,101.8779,101.7678,101.832,37441.0
2021-10-12 15:20:00,111.03,111.09,110.97,111.02,57726.0,101.8137,101.8687,101.7586,101.8045,57726.0
2021-10-12 15:25:00,111.01,111.11,110.96,111.07,66281.0,101.7953,101.887,101.7495,101.8503,66281.0
2021-10-12 15:30:00,111.07,111.08,110.98,111.03,33285.0,101.8503,101.8595,101.7678,101.8137,33285.0
2021-10-12 15:35:00,111.03,111.07,110.95,110.97,35576.0,101.8137,101.8503,101.7403,101.7586,35576.0
2021-10-12 15:40:00,110.98,110.98,110.79,110.81,42983.0,101.7678,101.7678,101.5936,101.6119,42983.0
2021-10-12 15:45:00,110.8,110.83,110.73,110.75,56963.0,101.6028,101.6303,101.5386,101.5569,56963.0
2021-10-12 15:50:00,110.76,110.79,110.65,110.77,90783.0,101.5661,101.5936,101.4652,101.5752,90783.0
2021-10-12 15:55:00,110.78,111.11,110.77,110.99,170354.0,101.5844,101.887,101.5752,101.777,170354.0
2021-10-13 09:30:00,111.45,111.48,110.96,110.96,101592.0,102.1988,102.2263,101.7495,101.7495,101592.0
2021-10-13 09:35:00,111.03,111.2,110.93,110.99,43805.0,101.8137,101.9696,101.722,101.777,43805.0
2021-10-13 09:40:00,110.98,111.0,110.56,110.69,72585.0,101.7678,101.7862,101.3827,101.5019,72585.0
2021-10-13 09:45:00,110.7,110.86,110.59,110.67,68914.0,101.5111,101.6578,101.4102,101.4835,68914.0
2021-10-13 09:50:00,110.64,110.91,110.56,110.65,52090.0,101.456,101.7036,101.3827,101.4652,52090.0
2021-10-13 09:55:00,110.65,110.76,110.6,110.6,28648.0,101.4652,101.5661,101.4194,101.4194,28648.0
2021-10-13 10:00:00,110.6,110.68,110.47,110.6,38063.0,101.4194,101.4927,101.3001,101.4194,38063.0
2021-10-13 10:05:00,110.57,110.6,110.31,110.35,38428.0,101.3918,101.4194,101.1534,101.1901,38428.0
2021-10-13 10:10:00,110.35,110.39,110.05,110.12,57084.0,101.1901,101.2268,100.915,100.9792,57084.0
2021-10-13 10:15:00,110.12,110.25,110.03,110.22,38913.0,100.9792,101.0984,100.8967,101.0709,38913.0
2021-10-13 10:20:00,110.22,110.24,110.08,110.09,34497.0,101.0709,101.0892,100.9425,100.9517,34497.0
2021-10-13 10:25:00,110.08,110.14,110.02,110.06,33736.0,100.9425,100.9975,100.8875,100.9242,33736.0
2021-10-13 10:30:00,110.03,110.16,110.02,110.15,27445.0,100.8967,101.0159,100.8875,101.0067,27445.0
2021-10-13 10:35:00,110.15,110.18,109.99,110.02,45632.0,101.0067,101.0342,100.86,100.8875,45632.0
2021-10-13 10:40:00,110.01,110.04,109.88,109.93,92961.0,100.8783,100.9058,100.7591,100.805,92961.0
2021-10-13 10:45:00,109.96,110.01,109.82,109.84,31194.0,100.8325,100.8783,100.7041,100.7224,31194.0
2021-10-13 10:50:00,109.85,109.87,109.77,109.83,29424.0,100.7316,100.75,100.6583,100.7133,29424.0
2021-10-13 10:55:00,109.84,109.84,109.7,109.72,31630.0,100.7224,100.7224,100.5941,100.6124,31630.0
2021-10-13 11:00:00,109.73,109.86,109.73,109.8,29319.0,100.6216,100.7408,100.6216,100.6858,29319.0
2021-10-13 11:05:00,109.8,109.88,109.71,109.71,26889.0,100.6858,100.7591,100.6032,100.6032,26889.0
2021-10-13 11:10:00,109.71,109.74,109.66,109.7,26949.0,100.6032,100.6307,100.5574,100.5941,26949.0
2021-10-13 11:15:00,109.7,109.81,109.7,109.73,32138.0,100.5941,100.6949,100.5941,100.6216,32138.0
2021-10-13 11:20:00,109.72,109.73,109.59,109.59,25162.0,100.6124,100.6216,100.4932,100.4932,25162.0
2021-10-13 11:25:00,109.59,109.6,109.41,109.55,68666.0,100.4932,100.5024,100.3281,100.4565,68666.0
2021-10-13 11:30:00,109.53,109.62,109.49,109.58,38167.0,100.4382,100.5207,100.4015,100.484,38167.0
2021-10-13 11:35:00,109.59,109.63,109.49,109.63,62618.0,100.4932,100.5299,100.4015,100.5299,62618.0
2021-10-13 11:40:00,109.62,109.8,109.61,109.78,25259.0,100.5207,100.6858,100.5115,100.6674,25259.0
2021-10-13 11:45:00,109.78,110.07,109.72,110.0,34837.0,100.6674,100.9333,100.6124,100.8692,34837.0
2021-10-13 11:50:00,110.0,110.07,109.98,110.04,30900.0,100.8692,100.9333,100.8508,100.9058,30900.0
2021-10-13 11:55:00,110.05,110.11,110.05,110.08,23960.0,100.915,100.97,100.915,100.9425,23960.0
2021-10-13 12:00:00,110.08,110.08,109.99,110.02,37027.0,100.9425,100.9425,100.86,100.8875,37027.0
2021-10-13 12:05:00,110.0,110.07,109.98,110.04,16038.0,100.8692,100.9333,100.8508,100.9058,16038.0
2021-10-13 12:10:00,110.05,110.07,110.0,110.06,14835.0,100.915,100.9333,100.8692,100.9242,14835.0
2021-10-13 12:15:00,110.06,110.06,109.98,110.03,41244.0,100.9242,100.9242,100.8508,100.8967,41244.0
2021-10-13 12:20:00,110.04,110.21,110.01,110.19,22807.0,100.9058,101.0617,100.8783,101.0434,22807.0
2021-10-13 12:25:00,110.2,110.39,110.19,110.39,22588.0,101.0526,101.2268,101.0434,101.2268,22588.0
2021-10-13 12:30:00,110.37,110.39,110.33,110.36,13058.0,101.2084,101.2268,101.1718,101.1993,13058.0
2021-10-13 12:35:00,110.34,110.36,110.03,110.09,246186.0,101.1809,101.1993,100.8967,100.9517,246186.0
2021-10-13 12:40:00,110.09,110.25,110.03,110.16,70428.0,100.9517,101.0984,100.8967,101.0159,70428.0
2021-10-13 12:45:00,110.16,110.18,110.03,110.08,32842.0,101.0159,101.0342,100.8967,100.9425,32842.0
2021-10-13 12:50:00,110.08,110.15,110.03,110.07,13539.0,100.9425,101.0067,100.8967,100.9333,13539.0
2021-10-13 12:55:00,110.08,110.14,110.06,110.1,13650.0,100.9425,100.9975,100.9242,100.9609,13650.0
2021-10-13 13:00:00,110.08,110.28,110.08,110.28,16665.0,100.9425,101.1259,100.9425,101.1259,16665.0
2021-10-13 13:05:00,110.27,110.35,110.21,110.26,18219.0,101.1167,101.1901,101.0617,101.1076,18219.0
2021-10-13 13:10:00,110.26,110.36,110.23,110.29,17574.0,101.1076,101.1993,101.0801,101.1351,17574.0
2021-10-13 13:15:00,110.28,110.28,110.21,110.26,13175.0,101.1259,101.1259,101.0617,101.1076,13175.0
2021-10-13 13:20:00,110.25,110.32,110.24,110.31,11895.0,101.0984,101.1626,101.0892,101.1534,11895.0
2021-10-13 13:25:00,110.31,110.47,110.31,110.45,16030.0,101.1534,101.3001,101.1534,101.2818,16030.0
2021-10-13 13:30:00,110.43,110.58,110.42,110.53,26902.0,101.2635,101.401,101.2543,101.3552,26902.0
2021-10-13 13:35:00,110.52,110.59,110.49,110.55,15535.0,101.346,101.4102,101.3185,101.3735,15535.0
2021-10-13 13:40:00,110.55,110.55,110.47,110.52,14831.0,101.3735,101.3735,101.3001,101.346,14831.0
2021-10-13 13:45:00,110.52,110.59,110.47,110.54,17461.0,101.346,101.4102,101.3001,101.3643,17461.0
2021-10-13 13:50:00,110.54,110.58,110.49,110.55,14468.0,101.3643,101.401,101.3185,101.3735,14468.0
2021-10-13 13:55:00,110.55,110.6,110.52,110.54,16025.0,101.3735,101.4194,101.346,101.3643,16025.0
2021-10-13 14:00:00,110.54,110.84,110.51,110.63,36068.0,101.3643,101.6394,101.3368,101.4469,36068.0
2021-10-13 14:05:00,110.64,110.73,110.46,110.68,20144.0,101.456,101.5386,101.291,101.4927,20144.0
2021-10-13 14:10:00,110.65,110.77,110.55,110.76,16151.0,101.4652,101.5752,101.3735,101.5661,16151.0
2021-10-13 14:15:00,110.75,110.75,110.6,110.66,16686.0,101.5569,101.5569,101.4194,101.4744,16686.0
2021-10-13 14:20:00,110.66,110.76,110.66,110.7,18304.0,101.4744,101.5661,101.4744,101.5111,18304.0
2021-10-13 14:25:00,110.71,110.72,110.63,110.63,13508.0,101.5202,101.5294,101.4469,101.4469,13508.0
2021-10-13 14:30:00,110.6,110.67,110.55,110.59,12164.0,101.4194,101.4835,101.3735,101.4102,12164.0
2021-10-13 14:35:00,110.62,110.63,110.56,110.59,10326.0,101.4377,101.4469,101.3827,101.4102,10326.0
2021-10-13 14:40:00,110.57,110.57,110.47,110.55,27237.0,101.3918,101.3918,101.3001,101.3735,27237.0
2021-10-13 14:45:00,110.56,110.6,110.53,110.56,14109.0,101.3827,101.4194,101.3552,101.3827,14109.0
2021-10-13 14:50:00,110.56,110.64,110.56,110.62,25305.0,101.3827,101.456,101.3827,101.4377,25305.0
2021-10-13 14:55:00,110.62,110.67,110.6,110.61,18110.0,101.4377,101.4835,101.4194,101.4285,18110.0
2021-10-13 15:00:00,110.61,110.64,110.52,110.52,14553.0,101.4285,101.456,101.346,101.346,14553.0
2021-10-13 15:05:00,110.53,110.72,110.5,110.71,20373.0,101.3552,101.5294,101.3277,101.5202,20373.0
2021-10-13 15:10:00,110.7,110.7,110.54,110.54,16811.0,101.5111,101.5111,101.3643,101.3643,16811.0
2021-10-13 15:15:00,110.55,110.62,110.53,110.53,21988.0,101.3735,101.4377,101.3552,101.3552,21988.0
2021-10-13 15:20:00,110.53,110.58,110.51,110.53,18267.0,101.3552,101.401,101.3368,101.3552,18267.0
2021-10-13 15:25:00,110.52,110.61,110.51,110.52,84899.0,101.346,101.4285,101.3368,101.346,84899.0
2021-10-13 15:30:00,110.52,110.52,110.28,110.43,276284.0,101.346,101.346,101.1259,101.2635,276284.0
2021-10-13 15:35:00,110.43,110.58,110.38,110.54,42177.0,101.2635,101.401,101.2176,101.3643,42177.0
2021-10-13 15:40:00,110.57,110.59,110.47,110.51,24998.0,101.3918,101.4102,101.3001,101.3368,24998.0
2021-10-13 15:45:00,110.5,110.7,110.48,110.7,54155.0,101.3277,101.5111,101.3093,101.5111,54155.0
2021-10-13 15:50:00,110.68,110.84,110.66,110.81,102960.0,101.4927,101.6394,101.4744,101.6119,102960.0
2021-10-13 15:55:00,110.81,110.85,110.67,110.81,202703.0,101.6119,101.6486,101.4835,101.6119,202703.0
2021-10-14 09:30:00,111.16,111.41,111.01,111.39,150120.0,101.9329,102.1621,101.7953,102.1438,150120.0
2021-10-14 09:35:00,111.34,111.39,111.22,111.29,49662.0,102.0979,102.1438,101.9879,102.0521,49662.0
2021-10-14 09:40:00,111.25,111.8,111.25,111.61,56457.0,102.0154,102.5197,102.0154,102.3455,56457.0
2021-10-14 09:45:00,111.67,111.93,111.64,111.84,31754.0,102.4005,102.639,102.373,102.5564,31754.0
2021-10-14 09:50:00,111.83,111.89,111.67,111.84,64765.0,102.5473,102.6023,102.4005,102.5564,64765.0
2021-10-14 09:55:00,111.83,111.86,111.56,111.57,27033.0,102.5473,102.5748,102.2997,102.3088,27033.0
2021-10-14 10:00:00,111.58,111.88,111.55,111.84,33382.0,102.318,102.5931,102.2905,102.5564,33382.0
2021-10-14 10:05:00,111.85,112.03,111.84,111.87,63325.0,102.5656,102.7307,102.5564,102.5839,63325.0
2021-10-14 10:10:00,111.89,111.96,111.86,111.91,33370.0,102.6023,102.6665,102.5748,102.6206,33370.0
2021-10-14 10:15:00,111.92,112.01,111.9,111.98,35817.0,102.6298,102.7123,102.6114,102.6848,35817.0
2021-10-14 10:20:00,111.99,112.06,111.91,111.92,63447.0,102.694,102.7582,102.6206,102.6298,63447.0
2021-10-14 10:25:00,111.9,111.92,111.8,111.82,35674.0,102.6114,102.6298,102.5197,102.5381,35674.0
2021-10-14 10:30:00,111.83,111.89,111.79,111.79,30127.0,102.5473,102.6023,102.5106,102.5106,30127.0
2021-10-14 10:35:00,111.79,111.88,111.74,111.82,31294.0,102.5106,102.5931,102.4647,102.5381,31294.0
2021-10-14 10:40:00,111.81,111.84,111.76,111.79,20275.0,102.5289,102.5564,102.4831,102.5106,20275.0
2021-10-14 10:45:00,111.79,111.93,111.76,111.89,24218.0,102.5106,102.639,102.4831,102.6023,24218.0
2021-10-14 10:50:00,111.89,111.98,111.85,111.92,23783.0,102.6023,102.6848,102.5656,102.6298,23783.0
2021-10-14 10:55:00,111.91,111.94,111.85,111.93,31822.0,102.6206,102.6481,102.5656,102.639,31822.0
2021-10-14 11:00:00,111.92,111.98,111.88,111.9,22446.0,102.6298,102.6848,102.5931,102.6114,22446.0
2021-10-14 11:05:00,111.91,112.27,111.91,112.19,79489.0,102.6206,102.9507,102.6206,102.8774,79489.0
2021-10-14 11:10:00,112.16,112.16,112.05,112.08,24421.0,102.8499,102.8499,102.749,102.7765,24421.0
2021-10-14 11:15:00,112.05,112.21,112.05,112.15,21594.0,102.749,102.8957,102.749,102.8407,21594.0
2021-10-14 11:20:00,112.16,112.29,112.14,112.24,18958.0,102.8499,102.9691,102.8315,102.9232,18958.0
2021-10-14 11:25:00,112.22,112.24,112.14,112.22,23745.0,102.9049,102.9232,102.8315,102.9049,23745.0
2021-10-14 11:30:00,112.22,112.25,112.17,112.23,13692.0,102.9049,102.9324,102.859,102.9141,13692.0
2021-10-14 11:35:00,112.22,112.29,112.22,112.29,16173.0,102.9049,102.9691,102.9049,102.9691,16173.0
2021-10-14 11:40:00,112.3,112.38,112.26,112.33,33485.0,102.9782,103.0516,102.9416,103.0058,33485.0
2021-10-14 11:45:00,112.33,112.45,112.3,112.42,30051.0,103.0058,103.1158,102.9782,103.0883,30051.0
2021-10-14 11:50:00,112.43,112.44,112.35,112.36,19361.0,103.0975,103.1066,103.0241,103.0333,19361.0
2021-10-14 11:55:00,112.36,112.4,112.3,112.34,21967.0,103.0333,103.0699,102.9782,103.0149,21967.0
2021-10-14 12:00:00,112.32,112.4,112.29,112.37,31097.0,102.9966,103.0699,102.9691,103.0424,31097.0
2021-10-14 12:05:00,112.38,112.44,112.35,112.4,21443.0,103.0516,103.1066,103.0241,103.0699,21443.0
2021-10-14 12:10:00,112.38,112.54,112.36,112.53,27415.0,103.0516,103.1983,103.0333,103.1892,27415.0
2021-10-14 12:15:00,112.53,112.61,112.45,112.45,55981.0,103.1892,103.2625,103.1158,103.1158,55981.0
2021-10-14 12:20:00,112.44,112.49,112.41,112.47,14568.0,103.1066,103.1525,103.0791,103.1341,14568.0
2021-10-14 12:25:00,112.47,112.55,112.46,112.51,28598.0,103.1341,103.2075,103.125,103.1708,28598.0
2021-10-14 12:30:00,112.52,112.55,112.45,112.53,23230.0,103.18,103.2075,103.1158,103.1892,23230.0
2021-10-14 12:35:00,112.54,112.54,112.45,112.45,18928.0,103.1983,103.1983,103.1158,103.1158,18928.0
2021-10-14 12:40:00,112.45,112.45,112.39,112.4,22189.0,103.1158,103.1158,103.0608,103.0699,22189.0
2021-10-14 12:45:00,112.37,112.42,112.32,112.41,22883.0,103.0424,103.0883,102.9966,103.0791,22883.0
2021-10-14 12:50:00,112.4,112.44,112.39,112.41,18929.0,103.0699,103.1066,103.0608,103.0791,18929.0
2021-10-14 12:55:00,112.41,112.44,112.36,112.42,21047.0,103.0791,103.1066,103.0333,103.0883,21047.0
2021-10-14 13:00:00,112.46,112.49,112.36,112.38,18009.0,103.125,103.1525,103.0333,103.0516,18009.0
2021-10-14 13:05:00,112.37,112.47,112.36,112.45,17499.0,103.0424,103.1341,103.0333,103.1158,17499.0
2021-10-14 13:10:00,112.45,112.48,112.4,112.48,30021.0,103.1158,103.1433,103.0699,103.1433,30021.0
2021-10-14 13:15:00,112.49,112.49,112.42,112.42,12067.0,103.1525,103.1525,103.0883,103.0883,12067.0
2021-10-14 13:20:00,112.41,112.43,112.39,112.42,9688.0,103.0791,103.0975,103.0608,103.0883,9688.0
2021-10-14 13:25:00,112.41,112.41,112.32,112.33,17829.0,103.0791,103.0791,102.9966,103.0058,17829.0
2021-10-14 13:30:00,112.37,112.45,112.35,112.4,19253.0,103.0424,103.1158,103.0241,103.0699,19253.0
2021-10-14 13:35:00,112.41,112.47,112.39,112.41,27164.0,103.0791,103.1341,103.0608,103.0791,27164.0
2021-10-14 13:40:00,112.41,112.47,112.4,112.44,11102.0,103.0791,103.1341,103.0699,103.1066,11102.0
2021-10-14 13:45:00,112.44,112.5,112.43,112.5,14812.0,103.1066,103.1616,103.0975,103.1616,14812.0
2021-10-14 13:50:00,112.51,112.52,112.46,112.51,18688.0,103.1708,103.18,103.125,103.1708,18688.0
2021-10-14 13:55:00,112.5,112.57,112.47,112.52,16066.0,103.1616,103.2258,103.1341,103.18,16066.0
2021-10-14 14:00:00,112.5,112.52,112.43,112.44,23909.0,103.1616,103.18,103.0975,103.1066,23909.0
2021-10-14 14:05:00,112.44,112.44,112.36,112.36,10573.0,103.1066,103.1066,103.0333,103.0333,10573.0
2021-10-14 14:10:00,112.37,112.43,112.36,112.39,18306.0,103.0424,103.0975,103.0333,103.0608,18306.0
2021-10-14 14:15:00,112.39,112.46,112.38,112.45,17238.0,103.0608,103.125,103.0516,103.1158,17238.0
2021-10-14 14:20:00,112.45,112.53,112.43,112.53,12380.0,103.1158,103.1892,103.0975,103.1892,12380.0
2021-10-14 14:25:00,112.51,112.57,112.51,112.55,18669.0,103.1708,103.2258,103.1708,103.2075,18669.0
2021-10-14 14:30:00,112.54,112.54,112.42,112.42,19490.0,103.1983,103.1983,103.0883,103.0883,19490.0
2021-10-14 14:35:00,112.43,112.52,112.43,112.49,22085.0,103.0975,103.18,103.0975,103.1525,22085.0
2021-10-14 14:40:00,112.5,112.5,112.44,112.47,39119.0,103.1616,103.1616,103.1066,103.1341,39119.0
2021-10-14 14:45:00,112.47,112.49,112.45,112.48,36114.0,103.1341,103.1525,103.1158,103.1433,36114.0
2021-10-14 14:50:00,112.48,112.5,112.39,112.4,29599.0,103.1433,103.1616,103.0608,103.0699,29599.0
2021-10-14 14:55:00,112.4,112.42,112.35,112.36,27986.0,103.0699,103.0883,103.0241,103.0333,27986.0
2021-10-14 15:00:00,112.36,112.37,112.3,112.35,26959.0,103.0333,103.0424,102.9782,103.0241,26959.0
2021-10-14 15:05:00,112.35,112.4,112.26,112.27,37954.0,103.0241,103.0699,102.9416,102.9507,37954.0
2021-10-14 15:10:00,112.25,112.29,112.2,112.21,18231.0,102.9324,102.9691,102.8865,102.8957,18231.0
2021-10-14 15:15:00,112.2,112.21,112.13,112.15,27064.0,102.8865,102.8957,102.8224,102.8407,27064.0
2021-10-14 15:20:00,112.15,112.16,112.05,112.06,27419.0,102.8407,102.8499,102.749,102.7582,27419.0
2021-10-14 15:25:00,112.06,112.17,112.06,112.11,22514.0,102.7582,102.859,102.7582,102.804,22514.0
2021-10-14 15:30:00,112.11,112.11,112.01,112.04,40918.0,102.804,102.804,102.7123,102.7398,40918.0
2021-10-14 15:35:00,112.04,112.05,111.9,111.92,67225.0,102.7398,102.749,102.6114,102.6298,67225.0
2021-10-14 15:40:00,111.92,111.95,111.85,111.91,52107.0,102.6298,102.6573,102.5656,102.6206,52107.0
2021-10-14 15:45:00,111.9,111.92,111.83,111.87,46782.0,102.6114,102.6298,102.5473,102.5839,46782.0
2021-10-14 15:50:00,111.88,111.99,111.8,111.88,111267.0,102.5931,102.694,102.5197,102.5931,111267.0
2021-10-14 15:55:00,111.88,111.89,111.74,111.88,334296.0,102.5931,102.6023,102.4647,102.5931,334296.0
2021-10-15 09:30:00,112.48,112.82,112.41,112.82,362227.0,103.1433,103.4551,103.0791,103.4551,362227.0
2021-10-15 09:35:00,112.84,112.92,112.58,112.64,45739.0,103.4734,103.5468,103.235,103.29,45739.0
2021-10-15 09:40:00,112.67,112.91,112.62,112.75,81842.0,103.3175,103.5376,103.2717,103.3909,81842.0
2021-10-15 09:45:00,112.74,112.88,112.51,112.52,76184.0,103.3817,103.5101,103.1708,103.18,76184.0
2021-10-15 09:50:00,112.52,112.63,112.52,112.6,44188.0,103.18,103.2808,103.18,103.2533,44188.0
2021-10-15 09:55:00,112.61,112.76,112.59,112.73,35251.0,103.2625,103.4001,103.2442,103.3725,35251.0
2021-10-15 10:00:00,112.73,112.73,112.32,112.37,46449.0,103.3725,103.3725,102.9966,103.0424,46449.0
2021-10-15 10:05:00,112.36,112.46,112.22,112.23,46694.0,103.0333,103.125,102.9049,102.9141,46694.0
2021-10-15 10:10:00,112.21,112.28,112.02,112.05,65252.0,102.8957,102.9599,102.7215,102.749,65252.0
2021-10-15 10:15:00,112.06,112.13,111.92,112.11,29039.0,102.7582,102.8224,102.6298,102.804,29039.0
2021-10-15 10:20:00,112.11,112.18,112.09,112.15,18059.0,102.804,102.8682,102.7857,102.8407,18059.0
2021-10-15 10:25:00,112.16,112.18,112.04,112.04,21924.0,102.8499,102.8682,102.7398,102.7398,21924.0
2021-10-15 10:30:00,112.09,112.3,112.09,112.29,13720.0,102.7857,102.9782,102.7857,102.9691,13720.0
2021-10-15 10:35:00,112.3,112.31,112.2,112.28,42732.0,102.9782,102.9874,102.8865,102.9599,42732.0
2021-10-15 10:40:00,112.28,112.42,112.22,112.37,75705.0,102.9599,103.0883,102.9049,103.0424,75705.0
2021-10-15 10:45:00,112.36,112.49,112.32,112.49,41910.0,103.0333,103.1525,102.9966,103.1525,41910.0
2021-10-15 10:50:00,112.49,112.54,112.43,112.45,13833.0,103.1525,103.1983,103.0975,103.1158,13833.0
2021-10-15 10:55:00,112.45,112.5,112.42,112.49,15091.0,103.1158,103.1616,103.0883,103.1525,15091.0
2021-10-15 11:00:00,112.5,112.53,112.44,112.45,13936.0,103.1616,103.1892,103.1066,103.1158,13936.0
2021-10-15 11:05:00,112.45,112.47,112.35,112.41,15623.0,103.1158,103.1341,103.0241,103.0791,15623.0
2021-10-15 11:10:00,112.42,112.45,112.29,112.32,27898.0,103.0883,103.1158,102.9691,102.9966,27898.0
2021-10-15 11:15:00,112.34,112.42,112.31,112.4,21802.0,103.0149,103.0883,102.9874,103.0699,21802.0
2021-10-15 11:20:00,112.4,112.42,112.3,112.35,15125.0,103.0699,103.0883,102.9782,103.0241,15125.0
2021-10-15 11:25:00,112.34,112.34,112.18,112.21,13749.0,103.0149,103.0149,102.8682,102.8957,13749.0
2021-10-15 11:30:00,112.2,112.2,112.1,112.11,13658.0,102.8865,102.8865,102.7948,102.804,13658.0
2021-10-15 11:35:00,112.12,112.15,111.97,112.01,33421.0,102.8132,102.8407,102.6756,102.7123,33421.0
2021-10-15 11:40:00,112.01,112.03,111.91,111.94,30759.0,102.7123,102.7307,102.6206,102.6481,30759.0
2021-10-15 11:45:00,111.94,112.0,111.87,111.89,63128.0,102.6481,102.7031,102.5839,102.6023,63128.0
2021-10-15 11:50:00,111.89,111.94,111.82,111.85,34845.0,102.6023,102.6481,102.5381,102.5656,34845.0
2021-10-15 11:55:00,111.86,111.9,111.81,111.81,20906.0,102.5748,102.6114,102.5289,102.5289,20906.0
2021-10-15 12:00:00,111.81,111.84,111.72,111.75,45490.0,102.5289,102.5564,102.4464,102.4739,45490.0
2021-10-15 12:05:00,111.74,111.76,111.68,111.69,24952.0,102.4647,102.4831,102.4097,102.4189,24952.0
2021-10-15 12:10:00,111.71,111.76,111.7,111.76,25187.0,102.4372,102.4831,102.428,102.4831,25187.0
2021-10-15 12:15:00,111.76,111.76,111.64,111.64,35176.0,102.4831,102.4831,102.373,102.373,35176.0
2021-10-15 12:20:00,111.62,111.69,111.6,111.61,44740.0,102.3547,102.4189,102.3363,102.3455,44740.0
2021-10-15 12:25:00,111.6,111.63,111.53,111.59,25271.0,102.3363,102.3639,102.2722,102.3272,25271.0
2021-10-15 12:30:00,111.6,111.67,111.55,111.55,18885.0,102.3363,102.4005,102.2905,102.2905,18885.0
2021-10-15 12:35:00,111.56,111.58,111.53,111.54,14021.0,102.2997,102.318,102.2722,102.2813,14021.0
2021-10-15 12:40:00,111.53,111.54,111.47,111.48,38089.0,102.2722,102.2813,102.2171,102.2263,38089.0
2021-10-15 12:45:00,111.48,111.51,111.46,111.5,34985.0,102.2263,102.2538,102.208,102.2446,34985.0
2021-10-15 12:50:00,111.51,111.51,111.46,111.48,31796.0,102.2538,102.2538,102.208,102.2263,31796.0
2021-10-15 12:55:00,111.48,111.51,111.47,111.49,16542.0,102.2263,102.2538,102.2171,102.2355,16542.0
2021-10-15 13:00:00,111.49,111.51,111.39,111.41,23373.0,102.2355,102.2538,102.1438,102.1621,23373.0
2021-10-15 13:05:00,111.41,111.49,111.4,111.42,25026.0,102.1621,102.2355,102.1529,102.1713,25026.0
2021-10-15 13:10:00,111.41,111.41,111.22,111.22,47260.0,102.1621,102.1621,101.9879,101.9879,47260.0
2021-10-15 13:15:00,111.23,111.23,111.07,111.09,40225.0,101.9971,101.9971,101.8503,101.8687,40225.0
2021-10-15 13:20:00,111.09,111.1,110.96,110.98,62163.0,101.8687,101.8779,101.7495,101.7678,62163.0
2021-10-15 13:25:00,110.98,111.03,110.95,110.99,33972.0,101.7678,101.8137,101.7403,101.777,33972.0
2021-10-15 13:30:00,110.98,111.06,110.98,111.01,41107.0,101.7678,101.8412,101.7678,101.7953,41107.0
2021-10-15 13:35:00,111.01,111.03,110.98,111.01,31106.0,101.7953,101.8137,101.7678,101.7953,31106.0
2021-10-15 13:40:00,111.01,111.12,111.0,111.09,63196.0,101.7953,101.8962,101.7862,101.8687,63196.0
2021-10-15 13:45:00,111.12,111.17,111.07,111.1,121400.0,101.8962,101.942,101.8503,101.8779,121400.0
2021-10-15 13:50:00,111.12,111.37,111.12,111.35,55794.0,101.8962,102.1254,101.8962,102.1071,55794.0
2021-10-15 13:55:00,111.33,111.43,111.31,111.41,54547.0,102.0888,102.1805,102.0704,102.1621,54547.0
2021-10-15 14:00:00,111.42,111.62,111.42,111.62,35314.0,102.1713,102.3547,102.1713,102.3547,35314.0
2021-10-15 14:05:00,111.61,111.68,111.56,111.67,27225.0,102.3455,102.4097,102.2997,102.4005,27225.0
2021-10-15 14:10:00,111.66,111.68,111.6,111.63,24998.0,102.3914,102.4097,102.3363,102.3639,24998.0
2021-10-15 14:15:00,111.64,111.65,111.54,111.57,26052.0,102.373,102.3822,102.2813,102.3088,26052.0
2021-10-15 14:20:00,111.57,111.59,111.52,111.54,21561.0,102.3088,102.3272,102.263,102.2813,21561.0
2021-10-15 14:25:00,111.53,111.57,111.46,111.47,23801.0,102.2722,102.3088,102.208,102.2171,23801.0
2021-10-15 14:30:00,111.46,111.52,111.46,111.48,16185.0,102.208,102.263,102.208,102.2263,16185.0
2021-10-15 14:35:00,111.48,111.49,111.44,111.48,18107.0,102.2263,102.2355,102.1896,102.2263,18107.0
2021-10-15 14:40:00,111.48,111.49,111.34,111.36,30469.0,102.2263,102.2355,102.0979,102.1163,30469.0
2021-10-15 14:45:00,111.37,111.42,111.3,111.4,53991.0,102.1254,102.1713,102.0612,102.1529,53991.0
2021-10-15 14:50:00,111.41,111.42,111.37,111.4,14892.0,102.1621,102.1713,102.1254,102.1529,14892.0
2021-10-15 14:55:00,111.41,111.49,111.41,111.48,20573.0,102.1621,102.2355,102.1621,102.2263,20573.0
2021-10-15 15:00:00,111.47,111.49,111.37,111.38,17945.0,102.2171,102.2355,102.1254,102.1346,17945.0
2021-10-15 15:05:00,111.37,111.4,111.27,111.3,34790.0,102.1254,102.1529,102.0337,102.0612,34790.0
2021-10-15 15:10:00,111.3,111.44,111.29,111.43,26741.0,102.0612,102.1896,102.0521,102.1805,26741.0
2021-10-15 15:15:00,111.43,111.49,111.37,111.39,28879.0,102.1805,102.2355,102.1254,102.1438,28879.0
2021-10-15 15:20:00,111.39,111.44,111.31,111.36,30683.0,102.1438,102.1896,102.0704,102.1163,30683.0
2021-10-15 15:25:00,111.36,111.44,111.33,111.4,53309.0,102.1163,102.1896,102.0888,102.1529,53309.0
2021-10-15 15:30:00,111.39,111.39,111.24,111.28,53176.0,102.1438,102.1438,102.0062,102.0429,53176.0
2021-10-15 15:35:00,111.28,111.28,111.18,111.22,57383.0,102.0429,102.0429,101.9512,101.9879,57383.0
2021-10-15 15:40:00,111.22,111.27,111.14,111.17,51644.0,101.9879,102.0337,101.9145,101.942,51644.0
2021-10-15 15:45:00,111.16,111.19,111.1,111.18,72507.0,101.9329,101.9604,101.8779,101.9512,72507.0
2021-10-15 15:50:00,111.18,111.47,111.18,111.43,128210.0,101.9512,102.2171,101.9512,102.1805,128210.0
2021-10-15 15:55:00,111.44,111.5,111.33,111.43,377918.0,102.1896,102.2446,102.0888,102.1805,377918.0
2021-10-18 09:30:00,111.33,111.62,110.96,111.43,123204.0,102.0888,102.3547,101.7495,102.1805,123204.0
2021-10-18 09:35:00,111.47,111.66,111.28,111.34,46800.0,102.2171,102.3914,102.0429,102.0979,46800.0
2021-10-18 09:40:00,111.32,111.75,111.26,111.72,50723.0,102.0796,102.4739,102.0246,102.4464,50723.0
2021-10-18 09:45:00,111.72,112.35,111.72,112.13,99354.0,102.4464,103.0241,102.4464,102.8224,99354.0
2021-10-18 09:50:00,112.15,112.54,112.15,112.4,60490.0,102.8407,103.1983,102.8407,103.0699,60490.0
2021-10-18 09:55:00,112.38,112.41,112.1,112.12,33652.0,103.0516,103.0791,102.7948,102.8132,33652.0
2021-10-18 10:00:00,112.12,112.49,112.12,112.48,81602.0,102.8132,103.1525,102.8132,103.1433,81602.0
2021-10-18 10:05:00,112.48,112.58,112.42,112.53,47025.0,103.1433,103.235,103.0883,103.1892,47025.0
2021-10-18 10:10:00,112.53,112.53,112.43,112.47,31702.0,103.1892,103.1892,103.0975,103.1341,31702.0
2021-10-18 10:15:00,112.45,112.53,112.38,112.49,32803.0,103.1158,103.1892,103.0516,103.1525,32803.0
2021-10-18 10:20:00,112.49,112.5,112.31,112.45,25118.0,103.1525,103.1616,102.9874,103.1158,25118.0
2021-10-18 10:25:00,112.45,112.59,112.43,112.58,25163.0,103.1158,103.2442,103.0975,103.235,25163.0
2021-10-18 10:30:00,112.59,112.65,112.49,112.56,39785.0,103.2442,103.2992,103.1525,103.2167,39785.0
2021-10-18 10:35:00,112.53,112.56,112.4,112.55,20363.0,103.1892,103.2167,103.0699,103.2075,20363.0
2021-10-18 10:40:00,112.58,112.69,112.52,112.68,30973.0,103.235,103.3359,103.18,103.3267,30973.0
2021-10-18 10:45:00,112.7,112.76,112.67,112.74,26450.0,103.345,103.4001,103.3175,103.3817,26450.0
2021-10-18 10:50:00,112.74,112.81,112.69,112.75,30785.0,103.3817,103.4459,103.3359,103.3909,30785.0
2021-10-18 10:55:00,112.76,112.8,112.73,112.77,26173.0,103.4001,103.4367,103.3725,103.4092,26173.0
2021-10-18 11:00:00,112.78,112.86,112.75,112.84,22531.0,103.4184,103.4918,103.3909,103.4734,22531.0
2021-10-18 11:05:00,112.86,112.97,112.85,112.95,26525.0,103.4918,103.5926,103.4826,103.5743,26525.0
2021-10-18 11:10:00,112.94,113.07,112.93,113.07,59850.0,103.5651,103.6843,103.5559,103.6843,59850.0
2021-10-18 11:15:00,113.06,113.16,113.02,113.14,41804.0,103.6752,103.7669,103.6385,103.7485,41804.0
2021-10-18 11:20:00,113.13,113.23,113.11,113.16,33285.0,103.7393,103.831,103.721,103.7669,33285.0
2021-10-18 11:25:00,113.16,113.18,112.98,112.98,32772.0,103.7669,103.7852,103.6018,103.6018,32772.0
2021-10-18 11:30:00,112.99,113.05,112.98,113.02,20551.0,103.611,103.666,103.6018,103.6385,20551.0
2021-10-18 11:35:00,113.02,113.06,112.94,112.98,27953.0,103.6385,103.6752,103.5651,103.6018,27953.0
2021-10-18 11:40:00,112.99,113.08,112.99,113.05,22479.0,103.611,103.6935,103.611,103.666,22479.0
2021-10-18 11:45:00,113.04,113.15,113.03,113.11,21190.0,103.6568,103.7577,103.6476,103.721,21190.0
2021-10-18 11:50:00,113.11,113.18,113.1,113.13,20538.0,103.721,103.7852,103.7118,103.7393,20538.0
2021-10-18 11:55:00,113.12,113.16,113.09,113.12,17157.0,103.7302,103.7669,103.7027,103.7302,17157.0
2021-10-18 12:00:00,113.08,113.18,113.07,113.18,16243.0,103.6935,103.7852,103.6843,103.7852,16243.0
2021-10-18 12:05:00,113.18,113.19,113.12,113.14,17785.0,103.7852,103.7944,103.7302,103.7485,17785.0
2021-10-18 12:10:00,113.15,113.18,113.13,113.15,12785.0,103.7577,103.7852,103.7393,103.7577,12785.0
2021-10-18 12:15:00,113.15,113.2,113.13,113.18,17615.0,103.7577,103.8035,103.7393,103.7852,17615.0
2021-10-18 12:20:00,113.18,113.22,113.1,113.16,17666.0,103.7852,103.8219,103.7118,103.7669,17666.0
2021-10-18 12:25:00,113.16,113.18,113.08,113.16,26871.0,103.7669,103.7852,103.6935,103.7669,26871.0
2021-10-18 12:30:00,113.17,113.18,113.08,113.14,15530.0,103.776,103.7852,103.6935,103.7485,15530.0
2021-10-18 12:35:00,113.14,113.16,113.11,113.11,19239.0,103.7485,103.7669,103.721,103.721,19239.0
2021-10-18 12:40:00,113.11,113.13,113.02,113.02,25237.0,103.721,103.7393,103.6385,103.6385,25237.0
2021-10-18 12:45:00,113.02,113.02,112.93,112.96,24826.0,103.6385,103.6385,103.5559,103.5835,24826.0
2021-10-18 12:50:00,112.93,112.96,112.91,112.92,25988.0,103.5559,103.5835,103.5376,103.5468,25988.0
2021-10-18 12:55:00,112.91,112.91,112.85,112.89,23400.0,103.5376,103.5376,103.4826,103.5193,23400.0
2021-10-18 13:00:00,112.87,112.89,112.81,112.83,21157.0,103.5009,103.5193,103.4459,103.4642,21157.0
2021-10-18 13:05:00,112.81,112.87,112.76,112.82,24702.0,103.4459,103.5009,103.4001,103.4551,24702.0
2021-10-18 13:10:00,112.82,112.87,112.81,112.86,11439.0,103.4551,103.5009,103.4459,103.4918,11439.0
2021-10-18 13:15:00,112.87,112.91,112.86,112.9,28517.0,103.5009,103.5376,103.4918,103.5284,28517.0
2021-10-18 13:20:00,112.88,112.88,112.83,112.85,10051.0,103.5101,103.5101,103.4642,103.4826,10051.0
2021-10-18 13:25:00,112.82,112.83,112.77,112.77,19266.0,103.4551,103.4642,103.4092,103.4092,19266.0
2021-10-18 13:30:00,112.78,112.85,112.77,112.81,13378.0,103.4184,103.4826,103.4092,103.4459,13378.0
2021-10-18 13:35:00,112.81,112.91,112.79,112.88,12859.0,103.4459,103.5376,103.4276,103.5101,12859.0
2021-10-18 13:40:00,112.88,112.96,112.86,112.96,17020.0,103.5101,103.5835,103.4918,103.5835,17020.0
2021-10-18 13:45:00,112.96,113.07,112.94,113.06,29703.0,103.5835,103.6843,103.5651,103.6752,29703.0
2021-10-18 13:50:00,113.07,113.12,113.03,113.09,44933.0,103.6843,103.7302,103.6476,103.7027,44933.0
2021-10-18 13:55:00,113.09,113.14,113.08,113.12,18523.0,103.7027,103.7485,103.6935,103.7302,18523.0
2021-10-18 14:00:00,113.12,113.2,113.1,113.18,43947.0,103.7302,103.8035,103.7118,103.7852,43947.0
2021-10-18 14:05:00,113.18,113.2,113.17,113.18,20884.0,103.7852,103.8035,103.776,103.7852,20884.0
2021-10-18 14:10:00,113.19,113.24,113.17,113.2,38909.0,103.7944,103.8402,103.776,103.8035,38909.0
2021-10-18 14:15:00,113.2,113.39,113.19,113.38,30657.0,103.8035,103.9778,103.7944,103.9686,30657.0
2021-10-18 14:20:00,113.38,113.39,113.32,113.34,27276.0,103.9686,103.9778,103.9136,103.9319,27276.0
2021-10-18 14:25:00,113.34,113.35,113.25,113.35,27260.0,103.9319,103.9411,103.8494,103.9411,27260.0
2021-10-18 14:30:00,113.35,113.37,113.29,113.3,40590.0,103.9411,103.9594,103.8861,103.8952,40590.0
2021-10-18 14:35:00,113.3,113.32,113.22,113.24,25583.0,103.8952,103.9136,103.8219,103.8402,25583.0
2021-10-18 14:40:00,113.24,113.29,113.2,113.25,26781.0,103.8402,103.8861,103.8035,103.8494,26781.0
2021-10-18 14:45:00,113.25,113.34,113.24,113.33,29890.0,103.8494,103.9319,103.8402,103.9227,29890.0
2021-10-18 14:50:00,113.33,113.38,113.32,113.35,27090.0,103.9227,103.9686,103.9136,103.9411,27090.0
2021-10-18 14:55:00,113.35,113.4,113.33,113.33,25075.0,103.9411,103.9869,103.9227,103.9227,25075.0
2021-10-18 15:00:00,113.33,113.34,113.25,113.29,38343.0,103.9227,103.9319,103.8494,103.8861,38343.0
2021-10-18 15:05:00,113.29,113.33,113.26,113.32,26932.0,103.8861,103.9227,103.8586,103.9136,26932.0
2021-10-18 15:10:00,113.32,113.42,113.31,113.41,26278.0,103.9136,104.0053,103.9044,103.9961,26278.0
2021-10-18 15:15:00,113.4,113.45,113.37,113.43,22869.0,103.9869,104.0328,103.9594,104.0144,22869.0
2021-10-18 15:20:00,113.42,113.49,113.42,113.47,35050.0,104.0053,104.0695,104.0053,104.0511,35050.0
2021-10-18 15:25:00,113.48,113.48,113.4,113.45,33856.0,104.0603,104.0603,103.9869,104.0328,33856.0
2021-10-18 15:30:00,113.44,113.49,113.39,113.44,50178.0,104.0236,104.0695,103.9778,104.0236,50178.0
2021-10-18 15:35:00,113.43,113.49,113.42,113.47,53343.0,104.0144,104.0695,104.0053,104.0511,53343.0
2021-10-18 15:40:00,113.46,113.53,113.34,113.35,78754.0,104.042,104.1061,103.9319,103.9411,78754.0
2021-10-18 15:45:00,113.36,113.47,113.35,113.47,67205.0,103.9503,104.0511,103.9411,104.0511,67205.0
2021-10-18 15:50:00,113.47,113.57,113.4,113.48,129673.0,104.0511,104.1428,103.9869,104.0603,129673.0
2021-10-18 15:55:00,113.48,113.48,113.26,113.37,242155.0,104.0603,104.0603,103.8586,103.9594,242155.0
2021-10-19 09:30:00,113.74,113.79,113.13,113.17,111676.0,104.2987,104.3446,103.7393,103.776,111676.0
2021-10-19 09:35:00,113.15,113.2,112.86,113.13,54324.0,103.7577,103.8035,103.4918,103.7393,54324.0
2021-10-19 09:40:00,113.15,113.48,113.15,113.28,49989.0,103.7577,104.0603,103.7577,103.8769,49989.0
2021-10-19 09:45:00,113.31,113.48,113.23,113.27,31382.0,103.9044,104.0603,103.831,103.8677,31382.0
2021-10-19 09:50:00,113.28,113.54,113.28,113.53,39731.0,103.8769,104.1153,103.8769,104.1061,39731.0
2021-10-19 09:55:00,113.53,113.53,113.36,113.44,26131.0,104.1061,104.1061,103.9503,104.0236,26131.0
2021-10-19 10:00:00,113.42,113.5,113.33,113.45,40461.0,104.0053,104.0786,103.9227,104.0328,40461.0
2021-10-19 10:05:00,113.48,113.58,113.4,113.43,23243.0,104.0603,104.152,103.9869,104.0144,23243.0
2021-10-19 10:10:00,113.4,113.52,113.38,113.44,22666.0,103.9869,104.097,103.9686,104.0236,22666.0
2021-10-19 10:15:00,113.46,113.5,113.17,113.18,37935.0,104.042,104.0786,103.776,103.7852,37935.0
2021-10-19 10:20:00,113.17,113.19,113.07,113.15,48704.0,103.776,103.7944,103.6843,103.7577,48704.0
2021-10-19 10:25:00,113.13,113.22,113.12,113.16,52605.0,103.7393,103.8219,103.7302,103.7669,52605.0
2021-10-19 10:30:00,113.13,113.17,112.86,112.93,35158.0,103.7393,103.776,103.4918,103.5559,35158.0
2021-10-19 10:35:00,112.92,112.95,112.76,112.86,31756.0,103.5468,103.5743,103.4001,103.4918,31756.0
2021-10-19 10:40:00,112.87,113.02,112.86,112.93,26127.0,103.5009,103.6385,103.4918,103.5559,26127.0
2021-10-19 10:45:00,112.96,113.02,112.94,113.01,22894.0,103.5835,103.6385,103.5651,103.6293,22894.0
2021-10-19 10:50:00,113.02,113.21,113.02,113.16,23117.0,103.6385,103.8127,103.6385,103.7669,23117.0
2021-10-19 10:55:00,113.17,113.29,113.15,113.24,30527.0,103.776,103.8861,103.7577,103.8402,30527.0
2021-10-19 11:00:00,113.24,113.27,113.16,113.19,22742.0,103.8402,103.8677,103.7669,103.7944,22742.0
2021-10-19 11:05:00,113.19,113.22,113.13,113.14,29135.0,103.7944,103.8219,103.7393,103.7485,29135.0
2021-10-19 11:10:00,113.15,113.36,113.14,113.36,23214.0,103.7577,103.9503,103.7485,103.9503,23214.0
2021-10-19 11:15:00,113.37,113.47,113.36,113.39,19934.0,103.9594,104.0511,103.9503,103.9778,19934.0
2021-10-19 11:20:00,113.39,113.43,113.36,113.38,13772.0,103.9778,104.0144,103.9503,103.9686,13772.0
2021-10-19 11:25:00,113.38,113.51,113.37,113.47,19537.0,103.9686,104.0878,103.9594,104.0511,19537.0
2021-10-19 11:30:00,113.49,113.49,113.26,113.26,18809.0,104.0695,104.0695,103.8586,103.8586,18809.0
2021-10-19 11:35:00,113.25,113.47,113.23,113.44,37633.0,103.8494,104.0511,103.831,104.0236,37633.0
2021-10-19 11:40:00,113.42,113.54,113.41,113.49,22763.0,104.0053,104.1153,103.9961,104.0695,22763.0
2021-10-19 11:45:00,113.49,113.6,113.46,113.55,30328.0,104.0695,104.1703,104.042,104.1245,30328.0
2021-10-19 11:50:00,113.55,113.65,113.53,113.61,26946.0,104.1245,104.2162,104.1061,104.1795,26946.0
2021-10-19 11:55:00,113.6,113.64,113.58,113.62,18892.0,104.1703,104.207,104.152,104.1887,18892.0
2021-10-19 12:00:00,113.6,113.6,113.45,113.48,22182.0,104.1703,104.1703,104.0328,104.0603,22182.0
2021-10-19 12:05:00,113.48,113.6,113.48,113.57,20929.0,104.0603,104.1703,104.0603,104.1428,20929.0
2021-10-19 12:10:00,113.57,113.65,113.56,113.62,16163.0,104.1428,104.2162,104.1337,104.1887,16163.0
2021-10-19 12:15:00,113.62,113.63,113.6,113.6,25349.0,104.1887,104.1978,104.1703,104.1703,25349.0
2021-10-19 12:20:00,113.58,113.71,113.57,113.68,19567.0,104.152,104.2712,104.1428,104.2437,19567.0
2021-10-19 12:25:00,113.69,113.71,113.61,113.65,18130.0,104.2529,104.2712,104.1795,104.2162,18130.0
2021-10-19 12:30:00,113.65,113.74,113.64,113.74,19499.0,104.2162,104.2987,104.207,104.2987,19499.0
2021-10-19 12:35:00,113.74,113.78,113.7,113.71,20376.0,104.2987,104.3354,104.262,104.2712,20376.0
2021-10-19 12:40:00,113.71,113.72,113.68,113.7,14237.0,104.2712,104.2804,104.2437,104.262,14237.0
2021-10-19 12:45:00,113.7,113.72,113.67,113.68,12331.0,104.262,104.2804,104.2345,104.2437,12331.0
2021-10-19 12:50:00,113.67,113.67,113.61,113.65,14339.0,104.2345,104.2345,104.1795,104.2162,14339.0
2021-10-19 12:55:00,113.65,113.77,113.65,113.73,14249.0,104.2162,104.3262,104.2162,104.2895,14249.0
2021-10-19 13:00:00,113.73,113.75,113.67,113.73,15624.0,104.2895,104.3079,104.2345,104.2895,15624.0
2021-10-19 13:05:00,113.72,113.72,113.65,113.68,20585.0,104.2804,104.2804,104.2162,104.2437,20585.0
2021-10-19 13:10:00,113.67,113.67,113.62,113.63,16865.0,104.2345,104.2345,104.1887,104.1978,16865.0
2021-10-19 13:15:00,113.63,113.63,113.57,113.57,19591.0,104.1978,104.1978,104.1428,104.1428,19591.0
2021-10-19 13:20:00,113.58,113.59,113.55,113.58,8531.0,104.152,104.1612,104.1245,104.152,8531.0
2021-10-19 13:25:00,113.56,113.56,113.47,113.47,25861.0,104.1337,104.1337,104.0511,104.0511,25861.0
2021-10-19 13:30:00,113.47,113.49,113.39,113.41,30555.0,104.0511,104.0695,103.9778,103.9961,30555.0
2021-10-19 13:35:00,113.41,113.46,113.39,113.46,15029.0,103.9961,104.042,103.9778,104.042,15029.0
2021-10-19 13:40:00,113.45,113.45,113.29,113.3,19219.0,104.0328,104.0328,103.8861,103.8952,19219.0
2021-10-19 13:45:00,113.29,113.4,113.29,113.33,34624.0,103.8861,103.9869,103.8861,103.9227,34624.0
2021-10-19 13:50:00,113.34,113.36,113.31,113.35,12891.0,103.9319,103.9503,103.9044,103.9411,12891.0
2021-10-19 13:55:00,113.35,113.4,113.35,113.39,14034.0,103.9411,103.9869,103.9411,103.9778,14034.0
2021-10-19 14:00:00,113.38,113.39,113.29,113.29,19797.0,103.9686,103.9778,103.8861,103.8861,19797.0
2021-10-19 14:05:00,113.3,113.33,113.25,113.3,23112.0,103.8952,103.9227,103.8494,103.8952,23112.0
2021-10-19 14:10:00,113.31,113.33,113.3,113.32,14136.0,103.9044,103.9227,103.8952,103.9136,14136.0
2021-10-19 14:15:00,113.3,113.3,113.22,113.24,14486.0,103.8952,103.8952,103.8219,103.8402,14486.0
2021-10-19 14:20:00,113.24,113.24,113.17,113.2,13105.0,103.8402,103.8402,103.776,103.8035,13105.0
2021-10-19 14:25:00,113.21,113.22,113.16,113.17,11302.0,103.8127,103.8219,103.7669,103.776,11302.0
2021-10-19 14:30:00,113.17,113.2,113.1,113.15,17074.0,103.776,103.8035,103.7118,103.7577,17074.0
2021-10-19 14:35:00,113.15,113.16,113.07,113.1,25001.0,103.7577,103.7669,103.6843,103.7118,25001.0
2021-10-19 14:40:00,113.09,113.1,113.04,113.06,23874.0,103.7027,103.7118,103.6568,103.6752,23874.0
2021-10-19 14:45:00,113.08,113.09,113.01,113.04,21650.0,103.6935,103.7027,103.6293,103.6568,21650.0
2021-10-19 14:50:00,113.05,114.54,113.03,113.64,1051916.0,103.666,105.0323,103.6476,104.207,1051916.0
2021-10-19 14:55:00,113.63,113.63,113.17,113.17,183984.0,104.1978,104.1978,103.776,103.776,183984.0
2021-10-19 15:00:00,113.19,113.22,112.79,113.18,112364.0,103.7944,103.8219,103.4276,103.7852,112364.0
2021-10-19 15:05:00,113.2,113.25,113.13,113.17,48806.0,103.8035,103.8494,103.7393,103.776,48806.0
2021-10-19 15:10:00,113.17,113.3,113.17,113.3,31088.0,103.776,103.8952,103.776,103.8952,31088.0
2021-10-19 15:15:00,113.3,113.43,113.27,113.43,21924.0,103.8952,104.0144,103.8677,104.0144,21924.0
2021-10-19 15:20:00,113.44,113.44,113.26,113.31,49666.0,104.0236,104.0236,103.8586,103.9044,49666.0
2021-10-19 15:25:00,113.32,113.35,113.21,113.26,32454.0,103.9136,103.9411,103.8127,103.8586,32454.0
2021-10-19 15:30:00,113.25,113.26,113.14,113.2,49104.0,103.8494,103.8586,103.7485,103.8035,49104.0
2021-10-19 15:35:00,113.21,113.3,113.2,113.23,46263.0,103.8127,103.8952,103.8035,103.831,46263.0
2021-10-19 15:40:00,113.22,113.22,113.11,113.16,54856.0,103.8219,103.8219,103.721,103.7669,54856.0
2021-10-19 15:45:00,113.16,113.26,113.12,113.22,40144.0,103.7669,103.8586,103.7302,103.8219,40144.0
2021-10-19 15:50:00,113.23,113.33,113.2,113.32,88519.0,103.831,103.9227,103.8035,103.9136,88519.0
2021-10-19 15:55:00,113.33,113.5,113.3,113.49,166458.0,103.9227,104.0786,103.8952,104.0695,166458.0
2021-10-20 09:30:00,112.9,113.38,112.71,113.05,387068.0,103.5284,103.9686,103.3542,103.666,387068.0
2021-10-20 09:35:00,113.0,113.85,112.99,113.71,173210.0,103.6201,104.3996,103.611,104.2712,173210.0
2021-10-20 09:40:00,113.72,113.92,113.57,113.89,125155.0,104.2804,104.4638,104.1428,104.4363,125155.0
2021-10-20 09:45:00,113.89,114.14,113.78,114.09,98430.0,104.4363,104.6655,104.3354,104.6197,98430.0
2021-10-20 09:50:00,114.11,114.27,113.96,114.03,91025.0,104.638,104.7847,104.5004,104.5646,91025.0
2021-10-20 09:55:00,114.07,114.24,114.07,114.18,60030.0,104.6013,104.7572,104.6013,104.7022,60030.0
2021-10-20 10:00:00,114.17,114.31,114.16,114.26,96686.0,104.693,104.8214,104.6838,104.7755,96686.0
2021-10-20 10:05:00,114.25,114.51,114.23,114.48,78991.0,104.7664,105.0048,104.748,104.9773,78991.0
2021-10-20 10:10:00,114.48,114.69,114.48,114.64,106150.0,104.9773,105.1699,104.9773,105.124,106150.0
2021-10-20 10:15:00,114.66,114.96,114.65,114.93,123078.0,105.1423,105.4174,105.1332,105.3899,123078.0
2021-10-20 10:20:00,114.94,114.98,114.79,114.88,118033.0,105.3991,105.4358,105.2616,105.3441,118033.0
2021-10-20 10:25:00,114.89,115.12,114.87,115.06,100985.0,105.3533,105.5642,105.3349,105.5091,100985.0
2021-10-20 10:30:00,115.03,115.11,114.99,115.11,56675.0,105.4816,105.555,105.445,105.555,56675.0
2021-10-20 10:35:00,115.09,115.09,114.91,114.96,55872.0,105.5367,105.5367,105.3716,105.4174,55872.0
2021-10-20 10:40:00,114.96,115.0,114.62,114.69,75008.0,105.4174,105.4541,105.1057,105.1699,75008.0
2021-10-20 10:45:00,114.69,114.96,114.69,114.96,50259.0,105.1699,105.4174,105.1699,105.4174,50259.0
2021-10-20 10:50:00,114.96,114.96,114.89,114.94,57496.0,105.4174,105.4174,105.3533,105.3991,57496.0
2021-10-20 10:55:00,114.93,114.93,114.79,114.87,80173.0,105.3899,105.3899,105.2616,105.3349,80173.0
2021-10-20 11:00:00,114.85,114.9,114.61,114.61,65355.0,105.3166,105.3624,105.0965,105.0965,65355.0
2021-10-20 11:05:00,114.61,114.78,114.6,114.77,50806.0,105.0965,105.2524,105.0873,105.2432,50806.0
2021-10-20 11:10:00,114.78,114.79,114.64,114.65,30582.0,105.2524,105.2616,105.124,105.1332,30582.0
2021-10-20 11:15:00,114.66,114.83,114.65,114.78,24575.0,105.1423,105.2982,105.1332,105.2524,24575.0
2021-10-20 11:20:00,114.79,114.84,114.73,114.75,48642.0,105.2616,105.3074,105.2065,105.2249,48642.0
2021-10-20 11:25:00,114.76,114.79,114.7,114.74,21271.0,105.234,105.2616,105.179,105.2157,21271.0
2021-10-20 11:30:00,114.73,114.8,114.69,114.73,35315.0,105.2065,105.2707,105.1699,105.2065,35315.0
2021-10-20 11:35:00,114.74,114.79,114.71,114.74,29328.0,105.2157,105.2616,105.1882,105.2157,29328.0
2021-10-20 11:40:00,114.75,114.88,114.74,114.88,33319.0,105.2249,105.3441,105.2157,105.3441,33319.0
2021-10-20 11:45:00,114.88,114.93,114.87,114.93,33486.0,105.3441,105.3899,105.3349,105.3899,33486.0
2021-10-20 11:50:00,114.93,114.93,114.9,114.92,32605.0,105.3899,105.3899,105.3624,105.3808,32605.0
2021-10-20 11:55:00,114.93,114.97,114.91,114.96,36302.0,105.3899,105.4266,105.3716,105.4174,36302.0
2021-10-20 12:00:00,114.95,115.09,114.95,115.08,50338.0,105.4083,105.5367,105.4083,105.5275,50338.0
2021-10-20 12:05:00,115.09,115.09,115.0,115.05,40157.0,105.5367,105.5367,105.4541,105.5,40157.0
2021-10-20 12:10:00,115.05,115.05,114.99,115.03,29765.0,105.5,105.5,105.445,105.4816,29765.0
2021-10-20 12:15:00,115.01,115.04,114.84,114.86,32611.0,105.4633,105.4908,105.3074,105.3257,32611.0
2021-10-20 12:20:00,114.84,114.85,114.74,114.76,33146.0,105.3074,105.3166,105.2157,105.234,33146.0
2021-10-20 12:25:00,114.76,114.77,114.57,114.6,28603.0,105.234,105.2432,105.0598,105.0873,28603.0
2021-10-20 12:30:00,114.59,114.66,114.55,114.63,47665.0,105.0782,105.1423,105.0415,105.1148,47665.0
2021-10-20 12:35:00,114.63,114.73,114.6,114.72,56498.0,105.1148,105.2065,105.0873,105.1974,56498.0
2021-10-20 12:40:00,114.71,114.8,114.59,114.6,492098.0,105.1882,105.2707,105.0782,105.0873,492098.0
2021-10-20 12:45:00,114.6,114.6,114.51,114.55,44432.0,105.0873,105.0873,105.0048,105.0415,44432.0
2021-10-20 12:50:00,114.55,114.63,114.54,114.63,26343.0,105.0415,105.1148,105.0323,105.1148,26343.0
2021-10-20 12:55:00,114.62,114.73,114.6,114.67,31667.0,105.1057,105.2065,105.0873,105.1515,31667.0
2021-10-20 13:00:00,114.67,114.68,114.56,114.59,19045.0,105.1515,105.1607,105.0506,105.0782,19045.0
2021-10-20 13:05:00,114.59,114.6,114.45,114.47,51977.0,105.0782,105.0873,104.9498,104.9681,51977.0
2021-10-20 13:10:00,114.45,114.51,114.45,114.51,16289.0,104.9498,105.0048,104.9498,105.0048,16289.0
2021-10-20 13:15:00,114.5,114.53,114.31,114.33,23741.0,104.9956,105.0231,104.8214,104.8397,23741.0
2021-10-20 13:20:00,114.33,114.34,114.16,114.29,29532.0,104.8397,104.8489,104.6838,104.8031,29532.0
2021-10-20 13:25:00,114.29,114.29,114.2,114.26,25804.0,104.8031,104.8031,104.7205,104.7755,25804.0
2021-10-20 13:30:00,114.26,114.28,114.14,114.17,33798.0,104.7755,104.7939,104.6655,104.693,33798.0
2021-10-20 13:35:00,114.15,114.19,114.06,114.06,22333.0,104.6747,104.7114,104.5921,104.5921,22333.0
2021-10-20 13:40:00,114.06,114.09,113.9,113.91,39413.0,104.5921,104.6197,104.4454,104.4546,39413.0
2021-10-20 13:45:00,113.91,113.93,113.79,113.83,20622.0,104.4546,104.4729,104.3446,104.3812,20622.0
2021-10-20 13:50:00,113.84,113.92,113.77,113.92,71645.0,104.3904,104.4638,104.3262,104.4638,71645.0
2021-10-20 13:55:00,113.91,113.97,113.9,113.94,32141.0,104.4546,104.5096,104.4454,104.4821,32141.0
2021-10-20 14:00:00,113.94,113.97,113.89,113.92,27635.0,104.4821,104.5096,104.4363,104.4638,27635.0
2021-10-20 14:05:00,113.93,113.97,113.9,113.96,24330.0,104.4729,104.5096,104.4454,104.5004,24330.0
2021-10-20 14:10:00,113.96,114.03,113.95,114.0,38727.0,104.5004,104.5646,104.4913,104.5371,38727.0
2021-10-20 14:15:00,113.99,114.17,113.99,114.16,43072.0,104.528,104.693,104.528,104.6838,43072.0
2021-10-20 14:20:00,114.15,114.2,114.12,114.18,82794.0,104.6747,104.7205,104.6472,104.7022,82794.0
2021-10-20 14:25:00,114.18,114.2,114.12,114.16,32656.0,104.7022,104.7205,104.6472,104.6838,32656.0
2021-10-20 14:30:00,114.17,114.17,114.05,114.07,49993.0,104.693,104.693,104.583,104.6013,49993.0
2021-10-20 14:35:00,114.06,114.07,113.98,113.99,20399.0,104.5921,104.6013,104.5188,104.528,20399.0
2021-10-20 14:40:00,114.0,114.06,114.0,114.05,46047.0,104.5371,104.5921,104.5371,104.583,46047.0
2021-10-20 14:45:00,114.06,114.1,113.95,113.96,36355.0,104.5921,104.6288,104.4913,104.5004,36355.0
2021-10-20 14:50:00,113.96,113.96,113.87,113.9,22646.0,104.5004,104.5004,104.4179,104.4454,22646.0
2021-10-20 14:55:00,113.9,113.97,113.89,113.94,20105.0,104.4454,104.5096,104.4363,104.4821,20105.0
2021-10-20 15:00:00,113.95,114.07,113.95,114.06,48174.0,104.4913,104.6013,104.4913,104.5921,48174.0
2021-10-20 15:05:00,114.07,114.08,114.01,114.02,25822.0,104.6013,104.6105,104.5463,104.5555,25822.0
2021-10-20 15:10:00,114.01,114.03,113.99,114.0,32073.0,104.5463,104.5646,104.528,104.5371,32073.0
2021-10-20 15:15:00,114.0,114.02,113.91,113.96,37600.0,104.5371,104.5555,104.4546,104.5004,37600.0
2021-10-20 15:20:00,113.96,113.98,113.87,113.88,27991.0,104.5004,104.5188,104.4179,104.4271,27991.0
2021-10-20 15:25:00,113.88,113.88,113.78,113.8,29638.0,104.4271,104.4271,104.3354,104.3537,29638.0
2021-10-20 15:30:00,113.79,113.81,113.72,113.81,59605.0,104.3446,104.3629,104.2804,104.3629,59605.0
2021-10-20 15:35:00,113.8,113.89,113.73,113.83,70025.0,104.3537,104.4363,104.2895,104.3812,70025.0
2021-10-20 15:40:00,113.84,113.88,113.78,113.79,52196.0,104.3904,104.4271,104.3354,104.3446,52196.0
2021-10-20 15:45:00,113.78,113.88,113.77,113.83,52770.0,104.3354,104.4271,104.3262,104.3812,52770.0
2021-10-20 15:50:00,113.83,113.84,113.6,113.72,222312.0,104.3812,104.3904,104.1703,104.2804,222312.0
2021-10-20 15:55:00,113.73,113.93,113.59,113.87,456305.0,104.2895,104.4729,104.1612,104.4179,456305.0
2021-10-21 09:30:00,113.93,114.12,113.77,113.77,105807.0,104.4729,104.6472,104.3262,104.3262,105807.0
2021-10-21 09:35:00,113.75,113.96,113.68,113.73,46591.0,104.3079,104.5004,104.2437,104.2895,46591.0
2021-10-21 09:40:00,113.68,113.82,113.61,113.62,45275.0,104.2437,104.3721,104.1795,104.1887,45275.0
2021-10-21 09:45:00,113.64,113.91,113.61,113.83,35241.0,104.207,104.4546,104.1795,104.3812,35241.0
2021-10-21 09:50:00,113.85,113.96,113.81,113.96,48373.0,104.3996,104.5004,104.3629,104.5004,48373.0
2021-10-21 09:55:00,113.96,114.04,113.9,113.97,38738.0,104.5004,104.5738,104.4454,104.5096,38738.0
2021-10-21 10:00:00,113.97,114.03,113.81,113.89,20626.0,104.5096,104.5646,104.3629,104.4363,20626.0
2021-10-21 10:05:00,113.9,113.97,113.78,113.96,34696.0,104.4454,104.5096,104.3354,104.5004,34696.0
2021-10-21 10:10:00,113.95,113.98,113.8,113.8,11684.0,104.4913,104.5188,104.3537,104.3537,11684.0
2021-10-21 10:15:00,113.83,113.87,113.76,113.78,22564.0,104.3812,104.4179,104.3171,104.3354,22564.0
2021-10-21 10:20:00,113.81,113.91,113.78,113.9,20655.0,104.3629,104.4546,104.3354,104.4454,20655.0
2021-10-21 10:25:00,113.93,114.09,113.92,114.08,43171.0,104.4729,104.6197,104.4638,104.6105,43171.0
2021-10-21 10:30:00,114.09,114.25,114.09,114.14,48599.0,104.6197,104.7664,104.6197,104.6655,48599.0
2021-10-21 10:35:00,114.12,114.24,114.07,114.23,14395.0,104.6472,104.7572,104.6013,104.748,14395.0
2021-10-21 10:40:00,114.25,114.26,114.19,114.23,14755.0,104.7664,104.7755,104.7114,104.748,14755.0
2021-10-21 10:45:00,114.23,114.27,114.19,114.23,15060.0,104.748,104.7847,104.7114,104.748,15060.0
2021-10-21 10:50:00,114.23,114.31,114.23,114.3,14207.0,104.748,104.8214,104.748,104.8122,14207.0
2021-10-21 10:55:00,114.31,114.47,114.31,114.35,14678.0,104.8214,104.9681,104.8214,104.8581,14678.0
2021-10-21 11:00:00,114.37,114.47,114.36,114.44,10401.0,104.8764,104.9681,104.8672,104.9406,10401.0
2021-10-21 11:05:00,114.44,114.45,114.37,114.44,11353.0,104.9406,104.9498,104.8764,104.9406,11353.0
2021-10-21 11:10:00,114.42,114.5,114.36,114.49,33681.0,104.9223,104.9956,104.8672,104.9865,33681.0
2021-10-21 11:15:00,114.48,114.55,114.46,114.48,24242.0,104.9773,105.0415,104.9589,104.9773,24242.0
2021-10-21 11:20:00,114.48,114.52,114.42,114.52,16229.0,104.9773,105.014,104.9223,105.014,16229.0
2021-10-21 11:25:00,114.51,114.54,114.44,114.48,18546.0,105.0048,105.0323,104.9406,104.9773,18546.0
2021-10-21 11:30:00,114.47,114.53,114.45,114.47,10014.0,104.9681,105.0231,104.9498,104.9681,10014.0
2021-10-21 11:35:00,114.46,114.47,114.37,114.47,34461.0,104.9589,104.9681,104.8764,104.9681,34461.0
2021-10-21 11:40:00,114.48,114.48,114.33,114.36,13581.0,104.9773,104.9773,104.8397,104.8672,13581.0
2021-10-21 11:45:00,114.36,114.4,114.32,114.36,11064.0,104.8672,104.9039,104.8306,104.8672,11064.0
2021-10-21 11:50:00,114.36,114.39,114.28,114.31,11332.0,104.8672,104.8948,104.7939,104.8214,11332.0
2021-10-21 11:55:00,114.31,114.32,114.2,114.28,41956.0,104.8214,104.8306,104.7205,104.7939,41956.0
2021-10-21 12:00:00,114.29,114.41,114.28,114.41,13448.0,104.8031,104.9131,104.7939,104.9131,13448.0
2021-10-21 12:05:00,114.41,114.45,114.33,114.36,16167.0,104.9131,104.9498,104.8397,104.8672,16167.0
2021-10-21 12:10:00,114.37,114.48,114.32,114.48,12936.0,104.8764,104.9773,104.8306,104.9773,12936.0
2021-10-21 12:15:00,114.48,114.52,114.46,114.5,15834.0,104.9773,105.014,104.9589,104.9956,15834.0
2021-10-21 12:20:00,114.5,114.51,114.45,114.47,12900.0,104.9956,105.0048,104.9498,104.9681,12900.0
2021-10-21 12:25:00,114.47,114.5,114.42,114.5,11709.0,104.9681,104.9956,104.9223,104.9956,11709.0
2021-10-21 12:30:00,114.5,114.53,114.43,114.46,9461.0,104.9956,105.0231,104.9314,104.9589,9461.0
2021-10-21 12:35:00,114.45,114.49,114.42,114.49,16717.0,104.9498,104.9865,104.9223,104.9865,16717.0
2021-10-21 12:40:00,114.48,114.52,114.48,114.51,11096.0,104.9773,105.014,104.9773,105.0048,11096.0
2021-10-21 12:45:00,114.52,114.56,114.45,114.46,16563.0,105.014,105.0506,104.9498,104.9589,16563.0
2021-10-21 12:50:00,114.46,114.48,114.36,114.37,18884.0,104.9589,104.9773,104.8672,104.8764,18884.0
2021-10-21 12:55:00,114.35,114.4,114.3,114.35,36880.0,104.8581,104.9039,104.8122,104.8581,36880.0
2021-10-21 13:00:00,114.35,114.4,114.33,114.38,11017.0,104.8581,104.9039,104.8397,104.8856,11017.0
2021-10-21 13:05:00,114.37,114.39,114.31,114.32,12606.0,104.8764,104.8948,104.8214,104.8306,12606.0
2021-10-21 13:10:00,114.33,114.33,114.24,114.26,13245.0,104.8397,104.8397,104.7572,104.7755,13245.0
2021-10-21 13:15:00,114.27,114.3,114.24,114.27,11262.0,104.7847,104.8122,104.7572,104.7847,11262.0
2021-10-21 13:20:00,114.27,114.3,114.26,114.29,11806.0,104.7847,104.8122,104.7755,104.8031,11806.0
2021-10-21 13:25:00,114.29,114.29,114.24,114.27,11979.0,104.8031,104.8031,104.7572,104.7847,11979.0
2021-10-21 13:30:00,114.26,114.29,114.25,114.27,8022.0,104.7755,104.8031,104.7664,104.7847,8022.0
2021-10-21 13:35:00,114.26,114.3,114.26,114.28,13576.0,104.7755,104.8122,104.7755,104.7939,13576.0
2021-10-21 13:40:00,114.29,114.29,114.24,114.25,14308.0,104.8031,104.8031,104.7572,104.7664,14308.0
2021-10-21 13:45:00,114.26,114.34,114.23,114.31,23010.0,104.7755,104.8489,104.748,104.8214,23010.0
2021-10-21 13:50:00,114.31,114.41,114.3,114.31,22248.0,104.8214,104.9131,104.8122,104.8214,22248.0
2021-10-21 13:55:00,114.31,114.48,114.31,114.44,27752.0,104.8214,104.9773,104.8214,104.9406,27752.0
2021-10-21 14:00:00,114.44,114.53,114.43,114.5,14524.0,104.9406,105.0231,104.9314,104.9956,14524.0
2021-10-21 14:05:00,114.5,114.53,114.42,114.45,17013.0,104.9956,105.0231,104.9223,104.9498,17013.0
2021-10-21 14:10:00,114.42,114.45,114.32,114.33,25744.0,104.9223,104.9498,104.8306,104.8397,25744.0
2021-10-21 14:15:00,114.33,114.4,114.31,114.37,33739.0,104.8397,104.9039,104.8214,104.8764,33739.0
2021-10-21 14:20:00,114.38,114.4,114.37,114.4,16515.0,104.8856,104.9039,104.8764,104.9039,16515.0
2021-10-21 14:25:00,114.4,114.47,114.38,114.45,15003.0,104.9039,104.9681,104.8856,104.9498,15003.0
2021-10-21 14:30:00,114.45,114.46,114.37,114.41,21616.0,104.9498,104.9589,104.8764,104.9131,21616.0
2021-10-21 14:35:00,114.41,114.43,114.37,114.4,15953.0,104.9131,104.9314,104.8764,104.9039,15953.0
2021-10-21 14:40:00,114.41,114.42,114.38,114.42,10168.0,104.9131,104.9223,104.8856,104.9223,10168.0
2021-10-21 14:45:00,114.42,114.42,114.38,114.4,14558.0,104.9223,104.9223,104.8856,104.9039,14558.0
2021-10-21 14:50:00,114.4,114.43,114.37,114.43,17942.0,104.9039,104.9314,104.8764,104.9314,17942.0
2021-10-21 14:55:00,114.41,114.49,114.41,114.44,28741.0,104.9131,104.9865,104.9131,104.9406,28741.0
2021-10-21 15:00:00,114.44,114.51,114.4,114.43,56848.0,104.9406,105.0048,104.9039,104.9314,56848.0
2021-10-21 15:05:00,114.43,114.47,114.39,114.46,59287.0,104.9314,104.9681,104.8948,104.9589,59287.0
2021-10-21 15:10:00,114.48,114.5,114.39,114.39,56133.0,104.9773,104.9956,104.8948,104.8948,56133.0
2021-10-21 15:15:00,114.4,114.4,114.26,114.31,75114.0,104.9039,104.9039,104.7755,104.8214,75114.0
2021-10-21 15:20:00,114.31,114.36,114.24,114.25,41029.0,104.8214,104.8672,104.7572,104.7664,41029.0
2021-10-21 15:25:00,114.25,114.28,114.17,114.28,72080.0,104.7664,104.7939,104.693,104.7939,72080.0
2021-10-21 15:30:00,114.28,114.3,114.16,114.21,44262.0,104.7939,104.8122,104.6838,104.7297,44262.0
2021-10-21 15:35:00,114.21,114.27,114.18,114.19,28665.0,104.7297,104.7847,104.7022,104.7114,28665.0
2021-10-21 15:40:00,114.19,114.24,114.13,114.24,32129.0,104.7114,104.7572,104.6563,104.7572,32129.0
2021-10-21 15:45:00,114.23,114.25,114.19,114.24,33587.0,104.748,104.7664,104.7114,104.7572,33587.0
2021-10-21 15:50:00,114.24,114.39,114.17,114.39,99819.0,104.7572,104.8948,104.693,104.8948,99819.0
2021-10-21 15:55:00,114.39,114.49,114.37,114.45,146228.0,104.8948,104.9865,104.8764,104.9498,146228.0
2021-10-22 09:30:00,114.46,114.6,114.2,114.24,71250.0,104.9589,105.0873,104.7205,104.7572,71250.0
2021-10-22 09:35:00,114.22,114.69,114.22,114.56,17831.0,104.7389,105.1699,104.7389,105.0506,17831.0
2021-10-22 09:40:00,114.53,114.63,114.35,114.54,29819.0,105.0231,105.1148,104.8581,105.0323,29819.0
2021-10-22 09:45:00,114.57,114.71,114.23,114.36,52392.0,105.0598,105.1882,104.748,104.8672,52392.0
2021-10-22 09:50:00,114.31,114.56,114.23,114.48,33383.0,104.8214,105.0506,104.748,104.9773,33383.0
2021-10-22 09:55:00,114.49,114.67,114.48,114.61,46910.0,104.9865,105.1515,104.9773,105.0965,46910.0
2021-10-22 10:00:00,114.61,114.95,114.58,114.85,106128.0,105.0965,105.4083,105.069,105.3166,106128.0
2021-10-22 10:05:00,114.9,114.98,114.83,114.96,22861.0,105.3624,105.4358,105.2982,105.4174,22861.0
2021-10-22 10:10:00,114.95,114.95,114.62,114.62,22485.0,105.4083,105.4083,105.1057,105.1057,22485.0
2021-10-22 10:15:00,114.63,114.69,114.56,114.63,32364.0,105.1148,105.1699,105.0506,105.1148,32364.0
2021-10-22 10:20:00,114.65,114.77,114.64,114.74,41310.0,105.1332,105.2432,105.124,105.2157,41310.0
2021-10-22 10:25:00,114.76,114.82,114.7,114.82,19191.0,105.234,105.2891,105.179,105.2891,19191.0
2021-10-22 10:30:00,114.83,114.86,114.68,114.75,16724.0,105.2982,105.3257,105.1607,105.2249,16724.0
2021-10-22 10:35:00,114.74,114.8,114.67,114.79,34655.0,105.2157,105.2707,105.1515,105.2616,34655.0
2021-10-22 10:40:00,114.81,114.91,114.76,114.89,18650.0,105.2799,105.3716,105.234,105.3533,18650.0
2021-10-22 10:45:00,114.9,114.94,114.83,114.88,21314.0,105.3624,105.3991,105.2982,105.3441,21314.0
2021-10-22 10:50:00,114.87,114.91,114.8,114.82,37805.0,105.3349,105.3716,105.2707,105.2891,37805.0
2021-10-22 10:55:00,114.81,114.85,114.8,114.8,13385.0,105.2799,105.3166,105.2707,105.2707,13385.0
2021-10-22 11:00:00,114.8,114.89,114.8,114.89,28758.0,105.2707,105.3533,105.2707,105.3533,28758.0
2021-10-22 11:05:00,114.87,114.92,114.79,114.89,60531.0,105.3349,105.3808,105.2616,105.3533,60531.0
2021-10-22 11:10:00,114.88,114.95,114.86,114.91,14696.0,105.3441,105.4083,105.3257,105.3716,14696.0
2021-10-22 11:15:00,114.88,114.89,114.64,114.7,31114.0,105.3441,105.3533,105.124,105.179,31114.0
2021-10-22 11:20:00,114.68,114.68,114.37,114.41,24856.0,105.1607,105.1607,104.8764,104.9131,24856.0
2021-10-22 11:25:00,114.42,114.45,114.32,114.44,13857.0,104.9223,104.9498,104.8306,104.9406,13857.0
2021-10-22 11:30:00,114.42,114.48,114.35,114.38,17755.0,104.9223,104.9773,104.8581,104.8856,17755.0
2021-10-22 11:35:00,114.37,114.4,114.17,114.25,28518.0,104.8764,104.9039,104.693,104.7664,28518.0
2021-10-22 11:40:00,114.23,114.29,114.09,114.22,25230.0,104.748,104.8031,104.6197,104.7389,25230.0
2021-10-22 11:45:00,114.14,114.23,114.07,114.2,60326.0,104.6655,104.748,104.6013,104.7205,60326.0
2021-10-22 11:50:00,114.21,114.42,114.19,114.42,22217.0,104.7297,104.9223,104.7114,104.9223,22217.0
2021-10-22 11:55:00,114.41,114.49,114.39,114.41,18597.0,104.9131,104.9865,104.8948,104.9131,18597.0
2021-10-22 12:00:00,114.38,114.46,114.29,114.46,25531.0,104.8856,104.9589,104.8031,104.9589,25531.0
2021-10-22 12:05:00,114.44,114.53,114.43,114.5,14612.0,104.9406,105.0231,104.9314,104.9956,14612.0
2021-10-22 12:10:00,114.5,114.67,114.49,114.65,25023.0,104.9956,105.1515,104.9865,105.1332,25023.0
2021-10-22 12:15:00,114.65,114.65,114.53,114.53,11122.0,105.1332,105.1332,105.0231,105.0231,11122.0
2021-10-22 12:20:00,114.52,114.52,114.49,114.5,24203.0,105.014,105.014,104.9865,104.9956,24203.0
2021-10-22 12:25:00,114.51,114.55,114.49,114.55,16612.0,105.0048,105.0415,104.9865,105.0415,16612.0
2021-10-22 12:30:00,114.56,114.59,114.52,114.58,13098.0,105.0506,105.0782,105.014,105.069,13098.0
2021-10-22 12:35:00,114.57,114.72,114.56,114.7,31878.0,105.0598,105.1974,105.0506,105.179,31878.0
2021-10-22 12:40:00,114.7,114.77,114.63,114.75,24572.0,105.179,105.2432,105.1148,105.2249,24572.0
2021-10-22 12:45:00,114.75,114.81,114.72,114.77,14815.0,105.2249,105.2799,105.1974,105.2432,14815.0
2021-10-22 12:50:00,114.77,114.77,114.6,114.62,17437.0,105.2432,105.2432,105.0873,105.1057,17437.0
2021-10-22 12:55:00,114.62,114.64,114.45,114.46,10976.0,105.1057,105.124,104.9498,104.9589,10976.0
2021-10-22 13:00:00,114.45,114.45,114.37,114.42,15203.0,104.9498,104.9498,104.8764,104.9223,15203.0
2021-10-22 13:05:00,114.42,114.51,114.4,114.51,11536.0,104.9223,105.0048,104.9039,105.0048,11536.0
2021-10-22 13:10:00,114.5,114.6,114.47,114.6,26632.0,104.9956,105.0873,104.9681,105.0873,26632.0
2021-10-22 13:15:00,114.59,114.63,114.55,114.6,8558.0,105.0782,105.1148,105.0415,105.0873,8558.0
2021-10-22 13:20:00,114.57,114.66,114.57,114.63,16198.0,105.0598,105.1423,105.0598,105.1148,16198.0
2021-10-22 13:25:00,114.62,114.69,114.62,114.64,10050.0,105.1057,105.1699,105.1057,105.124,10050.0
2021-10-22 13:30:00,114.63,114.66,114.53,114.65,11088.0,105.1148,105.1423,105.0231,105.1332,11088.0
2021-10-22 13:35:00,114.65,114.68,114.61,114.62,8829.0,105.1332,105.1607,105.0965,105.1057,8829.0
2021-10-22 13:40:00,114.59,114.62,114.5,114.5,11887.0,105.0782,105.1057,104.9956,104.9956,11887.0
2021-10-22 13:45:00,114.51,114.54,114.47,114.52,7352.0,105.0048,105.0323,104.9681,105.014,7352.0
2021-10-22 13:50:00,114.5,114.6,114.5,114.59,9019.0,104.9956,105.0873,104.9956,105.0782,9019.0
2021-10-22 13:55:00,114.59,114.61,114.4,114.41,24922.0,105.0782,105.0965,104.9039,104.9131,24922.0
2021-10-22 14:00:00,114.42,114.54,114.41,114.54,7535.0,104.9223,105.0323,104.9131,105.0323,7535.0
2021-10-22 14:05:00,114.54,114.6,114.52,114.53,9625.0,105.0323,105.0873,105.014,105.0231,9625.0
2021-10-22 14:10:00,114.54,114.55,114.47,114.47,9359.0,105.0323,105.0415,104.9681,104.9681,9359.0
2021-10-22 14:15:00,114.48,114.54,114.44,114.49,14314.0,104.9773,105.0323,104.9406,104.9865,14314.0
2021-10-22 14:20:00,114.52,114.57,114.47,114.55,16689.0,105.014,105.0598,104.9681,105.0415,16689.0
2021-10-22 14:25:00,114.53,114.66,114.53,114.65,12824.0,105.0231,105.1423,105.0231,105.1332,12824.0
2021-10-22 14:30:00,114.65,114.8,114.65,114.78,13946.0,105.1332,105.2707,105.1332,105.2524,13946.0
2021-10-22 14:35:00,114.79,114.81,114.71,114.71,8262.0,105.2616,105.2799,105.1882,105.1882,8262.0
2021-10-22 14:40:00,114.71,114.73,114.68,114.71,14682.0,105.1882,105.2065,105.1607,105.1882,14682.0
2021-10-22 14:45:00,114.7,114.72,114.7,114.71,16895.0,105.179,105.1974,105.179,105.1882,16895.0
2021-10-22 14:50:00,114.7,114.75,114.65,114.67,40609.0,105.179,105.2249,105.1332,105.1515,40609.0
2021-10-22 14:55:00,114.69,114.69,114.55,114.56,11615.0,105.1699,105.1699,105.0415,105.0506,11615.0
2021-10-22 15:00:00,114.54,114.65,114.52,114.63,34514.0,105.0323,105.1332,105.014,105.1148,34514.0
2021-10-22 15:05:00,114.63,114.72,114.63,114.67,18683.0,105.1148,105.1974,105.1148,105.1515,18683.0
2021-10-22 15:10:00,114.67,114.68,114.62,114.65,17442.0,105.1515,105.1607,105.1057,105.1332,17442.0
2021-10-22 15:15:00,114.66,114.67,114.52,114.54,21046.0,105.1423,105.1515,105.014,105.0323,21046.0
2021-10-22 15:20:00,114.55,114.6,114.48,114.54,32286.0,105.0415,105.0873,104.9773,105.0323,32286.0
2021-10-22 15:25:00,114.54,114.54,114.42,114.47,32775.0,105.0323,105.0323,104.9223,104.9681,32775.0
2021-10-22 15:30:00,114.47,114.64,114.47,114.62,32875.0,104.9681,105.124,104.9681,105.1057,32875.0
2021-10-22 15:35:00,114.63,114.63,114.42,114.46,22896.0,105.1148,105.1148,104.9223,104.9589,22896.0
2021-10-22 15:40:00,114.45,114.49,114.4,114.46,28475.0,104.9498,104.9865,104.9039,104.9589,28475.0
2021-10-22 15:45:00,114.45,114.47,114.36,114.38,41050.0,104.9498,104.9681,104.8672,104.8856,41050.0
2021-10-22 15:50:00,114.38,114.52,114.35,114.51,52412.0,104.8856,105.014,104.8581,105.0048,52412.0
2021-10-22 15:55:00,114.5,114.63,114.48,114.57,146895.0,104.9956,105.1148,104.9773,105.0598,146895.0
2021-10-25 09:30:00,114.67,114.75,114.27,114.38,123898.0,105.1515,105.2249,104.7847,104.8856,123898.0
2021-10-25 09:35:00,114.37,114.47,114.02,114.18,59640.0,104.8764,104.9681,104.5555,104.7022,59640.0
2021-10-25 09:40:00,114.19,114.19,113.66,113.7,74183.0,104.7114,104.7114,104.2254,104.262,74183.0
2021-10-25 09:45:00,113.7,113.73,113.35,113.49,73063.0,104.262,104.2895,103.9411,104.0695,73063.0
2021-10-25 09:50:00,113.48,113.7,113.48,113.7,77995.0,104.0603,104.262,104.0603,104.262,77995.0
2021-10-25 09:55:00,113.71,113.92,113.71,113.78,91227.0,104.2712,104.4638,104.2712,104.3354,91227.0
2021-10-25 10:00:00,113.78,113.93,113.73,113.84,30588.0,104.3354,104.4729,104.2895,104.3904,30588.0
2021-10-25 10:05:00,113.87,113.99,113.81,113.96,46119.0,104.4179,104.528,104.3629,104.5004,46119.0
2021-10-25 10:10:00,113.94,113.97,113.88,113.89,29627.0,104.4821,104.5096,104.4271,104.4363,29627.0
2021-10-25 10:15:00,113.91,114.22,113.88,114.22,43132.0,104.4546,104.7389,104.4271,104.7389,43132.0
2021-10-25 10:20:00,114.21,114.22,113.99,113.99,29522.0,104.7297,104.7389,104.528,104.528,29522.0
2021-10-25 10:25:00,114.0,114.08,113.88,114.06,33607.0,104.5371,104.6105,104.4271,104.5921,33607.0
2021-10-25 10:30:00,114.06,114.25,114.01,114.22,44106.0,104.5921,104.7664,104.5463,104.7389,44106.0
2021-10-25 10:35:00,114.22,114.46,114.17,114.44,82848.0,104.7389,104.9589,104.693,104.9406,82848.0
2021-10-25 10:40:00,114.46,114.68,114.44,114.66,38611.0,104.9589,105.1607,104.9406,105.1423,38611.0
2021-10-25 10:45:00,114.66,114.68,114.47,114.57,33817.0,105.1423,105.1607,104.9681,105.0598,33817.0
2021-10-25 10:50:00,114.56,114.58,114.48,114.51,21388.0,105.0506,105.069,104.9773,105.0048,21388.0
2021-10-25 10:55:00,114.47,114.52,114.38,114.39,39468.0,104.9681,105.014,104.8856,104.8948,39468.0
2021-10-25 11:00:00,114.39,114.48,114.36,114.44,22976.0,104.8948,104.9773,104.8672,104.9406,22976.0
2021-10-25 11:05:00,114.44,114.51,114.35,114.4,21332.0,104.9406,105.0048,104.8581,104.9039,21332.0
2021-10-25 11:10:00,114.39,114.4,114.26,114.37,36267.0,104.8948,104.9039,104.7755,104.8764,36267.0
2021-10-25 11:15:00,114.36,114.4,114.33,114.37,15544.0,104.8672,104.9039,104.8397,104.8764,15544.0
2021-10-25 11:20:00,114.36,114.41,114.34,114.34,13305.0,104.8672,104.9131,104.8489,104.8489,13305.0
2021-10-25 11:25:00,114.32,114.34,114.25,114.33,17527.0,104.8306,104.8489,104.7664,104.8397,17527.0
2021-10-25 11:30:00,114.33,114.34,114.18,114.2,15653.0,104.8397,104.8489,104.7022,104.7205,15653.0
2021-10-25 11:35:00,114.2,114.23,114.07,114.1,23150.0,104.7205,104.748,104.6013,104.6288,23150.0
2021-10-25 11:40:00,114.1,114.15,114.07,114.1,20281.0,104.6288,104.6747,104.6013,104.6288,20281.0
2021-10-25 11:45:00,114.11,114.16,114.07,114.16,16012.0,104.638,104.6838,104.6013,104.6838,16012.0
2021-10-25 11:50:00,114.16,114.29,114.15,114.23,16696.0,104.6838,104.8031,104.6747,104.748,16696.0
2021-10-25 11:55:00,114.22,114.38,114.22,114.36,16412.0,104.7389,104.8856,104.7389,104.8672,16412.0
2021-10-25 12:00:00,114.36,114.52,114.36,114.51,28746.0,104.8672,105.014,104.8672,105.0048,28746.0
2021-10-25 12:05:00,114.51,114.51,114.45,114.47,18298.0,105.0048,105.0048,104.9498,104.9681,18298.0
2021-10-25 12:10:00,114.5,114.5,114.36,114.38,15802.0,104.9956,104.9956,104.8672,104.8856,15802.0
2021-10-25 12:15:00,114.4,114.52,114.37,114.52,41387.0,104.9039,105.014,104.8764,105.014,41387.0
2021-10-25 12:20:00,114.51,114.52,114.41,114.41,12390.0,105.0048,105.014,104.9131,104.9131,12390.0
2021-10-25 12:25:00,114.41,114.49,114.41,114.45,15838.0,104.9131,104.9865,104.9131,104.9498,15838.0
2021-10-25 12:30:00,114.46,114.54,114.44,114.53,12204.0,104.9589,105.0323,104.9406,105.0231,12204.0
2021-10-25 12:35:00,114.54,114.54,114.44,114.47,15275.0,105.0323,105.0323,104.9406,104.9681,15275.0
2021-10-25 12:40:00,114.46,114.53,114.45,114.49,14258.0,104.9589,105.0231,104.9498,104.9865,14258.0
2021-10-25 12:45:00,114.5,114.58,114.48,114.53,16229.0,104.9956,105.069,104.9773,105.0231,16229.0
2021-10-25 12:50:00,114.53,114.57,114.49,114.53,22151.0,105.0231,105.0598,104.9865,105.0231,22151.0
2021-10-25 12:55:00,114.53,114.59,114.52,114.52,12812.0,105.0231,105.0782,105.014,105.014,12812.0
2021-10-25 13:00:00,114.52,114.57,114.51,114.54,10435.0,105.014,105.0598,105.0048,105.0323,10435.0
2021-10-25 13:05:00,114.53,114.56,114.5,114.55,8802.0,105.0231,105.0506,104.9956,105.0415,8802.0
2021-10-25 13:10:00,114.56,114.7,114.55,114.67,25165.0,105.0506,105.179,105.0415,105.1515,25165.0
2021-10-25 13:15:00,114.68,114.73,114.62,114.66,20499.0,105.1607,105.2065,105.1057,105.1423,20499.0
2021-10-25 13:20:00,114.65,114.66,114.56,114.57,12080.0,105.1332,105.1423,105.0506,105.0598,12080.0
2021-10-25 13:25:00,114.58,114.65,114.56,114.65,15442.0,105.069,105.1332,105.0506,105.1332,15442.0
2021-10-25 13:30:00,114.66,114.7,114.65,114.68,15652.0,105.1423,105.179,105.1332,105.1607,15652.0
2021-10-25 13:35:00,114.69,114.75,114.67,114.72,14442.0,105.1699,105.2249,105.1515,105.1974,14442.0
2021-10-25 13:40:00,114.69,114.72,114.64,114.71,14432.0,105.1699,105.1974,105.124,105.1882,14432.0
2021-10-25 13:45:00,114.71,114.71,114.66,114.69,16648.0,105.1882,105.1882,105.1423,105.1699,16648.0
2021-10-25 13:50:00,114.68,114.88,114.64,114.88,32256.0,105.1607,105.3441,105.124,105.3441,32256.0
2021-10-25 13:55:00,114.87,114.88,114.73,114.74,23714.0,105.3349,105.3441,105.2065,105.2157,23714.0
2021-10-25 14:00:00,114.74,114.75,114.63,114.66,26145.0,105.2157,105.2249,105.1148,105.1423,26145.0
2021-10-25 14:05:00,114.66,114.69,114.62,114.66,14180.0,105.1423,105.1699,105.1057,105.1423,14180.0
2021-10-25 14:10:00,114.65,114.67,114.56,114.56,16065.0,105.1332,105.1515,105.0506,105.0506,16065.0
2021-10-25 14:15:00,114.57,114.6,114.55,114.57,15525.0,105.0598,105.0873,105.0415,105.0598,15525.0
2021-10-25 14:20:00,114.56,114.66,114.52,114.6,28194.0,105.0506,105.1423,105.014,105.0873,28194.0
2021-10-25 14:25:00,114.6,114.61,114.55,114.58,10835.0,105.0873,105.0965,105.0415,105.069,10835.0
2021-10-25 14:30:00,114.58,114.68,114.55,114.65,20059.0,105.069,105.1607,105.0415,105.1332,20059.0
2021-10-25 14:35:00,114.68,114.73,114.64,114.69,18610.0,105.1607,105.2065,105.124,105.1699,18610.0
2021-10-25 14:40:00,114.7,114.71,114.65,114.66,20902.0,105.179,105.1882,105.1332,105.1423,20902.0
2021-10-25 14:45:00,114.65,114.67,114.52,114.59,23367.0,105.1332,105.1515,105.014,105.0782,23367.0
2021-10-25 14:50:00,114.59,114.6,114.52,114.56,22826.0,105.0782,105.0873,105.014,105.0506,22826.0
2021-10-25 14:55:00,114.56,114.59,114.53,114.57,31124.0,105.0506,105.0782,105.0231,105.0598,31124.0
2021-10-25 15:00:00,114.56,114.58,114.53,114.56,26867.0,105.0506,105.069,105.0231,105.0506,26867.0
2021-10-25 15:05:00,114.57,114.6,114.51,114.54,16479.0,105.0598,105.0873,105.0048,105.0323,16479.0
2021-10-25 15:10:00,114.54,114.54,114.51,114.52,21807.0,105.0323,105.0323,105.0048,105.014,21807.0
2021-10-25 15:15:00,114.53,114.65,114.47,114.64,44405.0,105.0231,105.1332,104.9681,105.124,44405.0
2021-10-25 15:20:00,114.64,114.65,114.43,114.44,28644.0,105.124,105.1332,104.9314,104.9406,28644.0
2021-10-25 15:25:00,114.43,114.58,114.43,114.58,21073.0,104.9314,105.069,104.9314,105.069,21073.0
2021-10-25 15:30:00,114.57,114.57,114.48,114.56,33156.0,105.0598,105.0598,104.9773,105.0506,33156.0
2021-10-25 15:35:00,114.56,114.61,114.54,114.57,38456.0,105.0506,105.0965,105.0323,105.0598,38456.0
2021-10-25 15:40:00,114.56,114.59,114.55,114.57,53919.0,105.0506,105.0782,105.0415,105.0598,53919.0
2021-10-25 15:45:00,114.57,114.61,114.54,114.6,43435.0,105.0598,105.0965,105.0323,105.0873,43435.0
2021-10-25 15:50:00,114.62,114.64,114.55,114.62,131619.0,105.1057,105.124,105.0415,105.1057,131619.0
2021-10-25 15:55:00,114.62,114.77,114.55,114.74,352241.0,105.1057,105.2432,105.0415,105.2157,352241.0
2021-10-26 09:30:00,114.92,114.96,114.67,114.96,133361.0,105.3808,105.4174,105.1515,105.4174,133361.0
2021-10-26 09:35:00,114.96,115.2,114.76,114.97,77268.0,105.4174,105.6375,105.234,105.4266,77268.0
2021-10-26 09:40:00,115.0,115.25,114.99,115.25,71374.0,105.4541,105.6834,105.445,105.6834,71374.0
2021-10-26 09:45:00,115.26,115.28,115.05,115.11,82512.0,105.6925,105.7109,105.5,105.555,82512.0
2021-10-26 09:50:00,115.11,115.15,114.76,114.81,59462.0,105.555,105.5917,105.234,105.2799,59462.0
2021-10-26 09:55:00,114.77,114.85,114.63,114.65,60041.0,105.2432,105.3166,105.1148,105.1332,60041.0
2021-10-26 10:00:00,114.68,114.78,114.51,114.7,80839.0,105.1607,105.2524,105.0048,105.179,80839.0
2021-10-26 10:05:00,114.73,114.85,114.67,114.77,30583.0,105.2065,105.3166,105.1515,105.2432,30583.0
2021-10-26 10:10:00,114.79,114.8,114.62,114.78,27955.0,105.2616,105.2707,105.1057,105.2524,27955.0
2021-10-26 10:15:00,114.79,115.02,114.73,114.95,34661.0,105.2616,105.4725,105.2065,105.4083,34661.0
2021-10-26 10:20:00,114.99,115.07,114.92,114.93,33136.0,105.445,105.5183,105.3808,105.3899,33136.0
2021-10-26 10:25:00,114.94,115.03,114.84,115.03,30528.0,105.3991,105.4816,105.3074,105.4816,30528.0
2021-10-26 10:30:00,115.02,115.03,114.88,114.91,21383.0,105.4725,105.4816,105.3441,105.3716,21383.0
2021-10-26 10:35:00,114.88,114.88,114.72,114.8,29205.0,105.3441,105.3441,105.1974,105.2707,29205.0
2021-10-26 10:40:00,114.8,114.83,114.63,114.68,21254.0,105.2707,105.2982,105.1148,105.1607,21254.0
2021-10-26 10:45:00,114.71,114.83,114.64,114.8,22616.0,105.1882,105.2982,105.124,105.2707,22616.0
2021-10-26 10:50:00,114.81,114.98,114.8,114.94,25583.0,105.2799,105.4358,105.2707,105.3991,25583.0
2021-10-26 10:55:00,114.93,115.04,114.88,114.88,25060.0,105.3899,105.4908,105.3441,105.3441,25060.0
2021-10-26 11:00:00,114.89,115.06,114.89,114.96,53865.0,105.3533,105.5091,105.3533,105.4174,53865.0
2021-10-26 11:05:00,114.93,114.95,114.81,114.9,23118.0,105.3899,105.4083,105.2799,105.3624,23118.0
2021-10-26 11:10:00,114.9,114.93,114.84,114.93,17950.0,105.3624,105.3899,105.3074,105.3899,17950.0
2021-10-26 11:15:00,114.93,115.23,114.85,114.88,55410.0,105.3899,105.665,105.3166,105.3441,55410.0
2021-10-26 11:20:00,114.9,114.92,114.8,114.82,17073.0,105.3624,105.3808,105.2707,105.2891,17073.0
2021-10-26 11:25:00,114.83,114.84,114.74,114.8,12442.0,105.2982,105.3074,105.2157,105.2707,12442.0
2021-10-26 11:30:00,114.85,114.91,114.53,114.59,37152.0,105.3166,105.3716,105.0231,105.0782,37152.0
2021-10-26 11:35:00,114.57,114.64,114.5,114.62,31796.0,105.0598,105.124,104.9956,105.1057,31796.0
2021-10-26 11:40:00,114.63,114.83,114.62,114.77,305272.0,105.1148,105.2982,105.1057,105.2432,305272.0
2021-10-26 11:45:00,114.77,114.86,114.75,114.75,45596.0,105.2432,105.3257,105.2249,105.2249,45596.0
2021-10-26 11:50:00,114.76,114.83,114.74,114.75,70967.0,105.234,105.2982,105.2157,105.2249,70967.0
2021-10-26 11:55:00,114.75,114.76,114.52,114.62,50619.0,105.2249,105.234,105.014,105.1057,50619.0
2021-10-26 12:00:00,114.6,114.67,114.57,114.58,61392.0,105.0873,105.1515,105.0598,105.069,61392.0
2021-10-26 12:05:00,114.55,114.57,114.45,114.49,23964.0,105.0415,105.0598,104.9498,104.9865,23964.0
2021-10-26 12:10:00,114.47,114.55,114.41,114.55,18102.0,104.9681,105.0415,104.9131,105.0415,18102.0
2021-10-26 12:15:00,114.56,114.67,114.51,114.67,28648.0,105.0506,105.1515,105.0048,105.1515,28648.0
2021-10-26 12:20:00,114.66,114.69,114.55,114.66,32432.0,105.1423,105.1699,105.0415,105.1423,32432.0
2021-10-26 12:25:00,114.66,114.66,114.58,114.58,16665.0,105.1423,105.1423,105.069,105.069,16665.0
2021-10-26 12:30:00,114.59,114.67,114.52,114.65,28882.0,105.0782,105.1515,105.014,105.1332,28882.0
2021-10-26 12:35:00,114.66,114.7,114.56,114.64,29074.0,105.1423,105.179,105.0506,105.124,29074.0
2021-10-26 12:40:00,114.63,114.85,114.63,114.84,22573.0,105.1148,105.3166,105.1148,105.3074,22573.0
2021-10-26 12:45:00,114.82,114.87,114.74,114.77,15533.0,105.2891,105.3349,105.2157,105.2432,15533.0
2021-10-26 12:50:00,114.8,114.8,114.65,114.66,20649.0,105.2707,105.2707,105.1332,105.1423,20649.0
2021-10-26 12:55:00,114.68,114.84,114.68,114.83,22626.0,105.1607,105.3074,105.1607,105.2982,22626.0
2021-10-26 13:00:00,114.8,114.81,114.67,114.74,15679.0,105.2707,105.2799,105.1515,105.2157,15679.0
2021-10-26 13:05:00,114.76,114.76,114.68,114.69,13353.0,105.234,105.234,105.1607,105.1699,13353.0
2021-10-26 13:10:00,114.68,114.69,114.52,114.69,14094.0,105.1607,105.1699,105.014,105.1699,14094.0
2021-10-26 13:15:00,114.68,114.68,114.62,114.63,9598.0,105.1607,105.1607,105.1057,105.1148,9598.0
2021-10-26 13:20:00,114.64,114.68,114.55,114.61,17403.0,105.124,105.1607,105.0415,105.0965,17403.0
2021-10-26 13:25:00,114.61,114.68,114.53,114.64,24049.0,105.0965,105.1607,105.0231,105.124,24049.0
2021-10-26 13:30:00,114.62,114.64,114.51,114.54,50793.0,105.1057,105.124,105.0048,105.0323,50793.0
2021-10-26 13:35:00,114.53,114.67,114.52,114.59,31484.0,105.0231,105.1515,105.014,105.0782,31484.0
2021-10-26 13:40:00,114.59,114.62,114.52,114.52,21121.0,105.0782,105.1057,105.014,105.014,21121.0
2021-10-26 13:45:00,114.53,114.53,114.4,114.41,24207.0,105.0231,105.0231,104.9039,104.9131,24207.0
2021-10-26 13:50:00,114.42,114.44,114.37,114.38,21809.0,104.9223,104.9406,104.8764,104.8856,21809.0
2021-10-26 13:55:00,114.37,114.39,114.25,114.3,35918.0,104.8764,104.8948,104.7664,104.8122,35918.0
2021-10-26 14:00:00,114.32,114.42,114.31,114.42,33256.0,104.8306,104.9223,104.8214,104.9223,33256.0
2021-10-26 14:05:00,114.42,114.45,114.35,114.43,16055.0,104.9223,104.9498,104.8581,104.9314,16055.0
2021-10-26 14:10:00,114.41,114.48,114.39,114.48,30125.0,104.9131,104.9773,104.8948,104.9773,30125.0
2021-10-26 14:15:00,114.46,114.54,114.42,114.5,27751.0,104.9589,105.0323,104.9223,104.9956,27751.0
2021-10-26 14:20:00,114.51,114.65,114.46,114.55,422625.0,105.0048,105.1332,104.9589,105.0415,422625.0
2021-10-26 14:25:00,114.55,114.56,114.38,114.4,22585.0,105.0415,105.0506,104.8856,104.9039,22585.0
2021-10-26 14:30:00,114.4,114.5,114.4,114.47,20872.0,104.9039,104.9956,104.9039,104.9681,20872.0
2021-10-26 14:35:00,114.48,114.52,114.46,114.51,21537.0,104.9773,105.014,104.9589,105.0048,21537.0
2021-10-26 14:40:00,114.5,114.53,114.38,114.4,13640.0,104.9956,105.0231,104.8856,104.9039,13640.0
2021-10-26 14:45:00,114.42,114.43,114.38,114.4,9594.0,104.9223,104.9314,104.8856,104.9039,9594.0
2021-10-26 14:50:00,114.41,114.42,114.31,114.36,23272.0,104.9131,104.9223,104.8214,104.8672,23272.0
2021-10-26 14:55:00,114.37,114.56,114.37,114.56,34033.0,104.8764,105.0506,104.8764,105.0506,34033.0
2021-10-26 15:00:00,114.55,114.66,114.55,114.65,20824.0,105.0415,105.1423,105.0415,105.1332,20824.0
2021-10-26 15:05:00,114.64,114.65,114.53,114.53,18887.0,105.124,105.1332,105.0231,105.0231,18887.0
2021-10-26 15:10:00,114.54,114.62,114.49,114.56,23456.0,105.0323,105.1057,104.9865,105.0506,23456.0
2021-10-26 15:15:00,114.56,114.64,114.53,114.64,22926.0,105.0506,105.124,105.0231,105.124,22926.0
2021-10-26 15:20:00,114.64,114.78,114.63,114.67,42499.0,105.124,105.2524,105.1148,105.1515,42499.0
2021-10-26 15:25:00,114.68,114.87,114.67,114.76,35658.0,105.1607,105.3349,105.1515,105.234,35658.0
2021-10-26 15:30:00,114.76,114.82,114.7,114.73,41096.0,105.234,105.2891,105.179,105.2065,41096.0
2021-10-26 15:35:00,114.73,114.76,114.69,114.76,54575.0,105.2065,105.234,105.1699,105.234,54575.0
2021-10-26 15:40:00,114.75,114.88,114.72,114.87,91261.0,105.2249,105.3441,105.1974,105.3349,91261.0
2021-10-26 15:45:00,114.87,115.02,114.85,114.9,44728.0,105.3349,105.4725,105.3166,105.3624,44728.0
2021-10-26 15:50:00,114.89,114.92,114.78,114.92,123265.0,105.3533,105.3808,105.2524,105.3808,123265.0
2021-10-26 15:55:00,114.91,115.02,114.84,114.93,405555.0,105.3716,105.4725,105.3074,105.3899,405555.0
2021-10-27 09:30:00,115.87,115.87,115.0,115.15,137387.0,106.2519,106.2519,105.4541,105.5917,137387.0
2021-10-27 09:35:00,115.1,115.13,114.62,114.8,44493.0,105.5458,105.5733,105.1057,105.2707,44493.0
2021-10-27 09:40:00,114.83,115.19,114.68,114.9,78494.0,105.2982,105.6283,105.1607,105.3624,78494.0
2021-10-27 09:45:00,114.89,115.04,114.75,114.77,51484.0,105.3533,105.4908,105.2249,105.2432,51484.0
2021-10-27 09:50:00,114.76,114.76,114.39,114.41,56938.0,105.234,105.234,104.8948,104.9131,56938.0
2021-10-27 09:55:00,114.39,114.4,114.01,114.22,93187.0,104.8948,104.9039,104.5463,104.7389,93187.0
2021-10-27 10:00:00,114.22,114.26,113.77,113.9,84067.0,104.7389,104.7755,104.3262,104.4454,84067.0
2021-10-27 10:05:00,113.94,113.94,113.7,113.75,55720.0,104.4821,104.4821,104.262,104.3079,55720.0
2021-10-27 10:10:00,113.71,113.78,113.46,113.51,67127.0,104.2712,104.3354,104.042,104.0878,67127.0
2021-10-27 10:15:00,113.48,113.59,113.29,113.36,48317.0,104.0603,104.1612,103.8861,103.9503,48317.0
2021-10-27 10:20:00,113.35,113.47,113.29,113.43,34587.0,103.9411,104.0511,103.8861,104.0144,34587.0
2021-10-27 10:25:00,113.46,113.49,113.08,113.27,99371.0,104.042,104.0695,103.6935,103.8677,99371.0
2021-10-27 10:30:00,113.27,113.5,113.22,113.5,48314.0,103.8677,104.0786,103.8219,104.0786,48314.0
2021-10-27 10:35:00,113.49,113.66,113.29,113.63,56009.0,104.0695,104.2254,103.8861,104.1978,56009.0
2021-10-27 10:40:00,113.61,113.76,113.61,113.73,72559.0,104.1795,104.3171,104.1795,104.2895,72559.0
2021-10-27 10:45:00,113.73,113.75,113.56,113.57,27350.0,104.2895,104.3079,104.1337,104.1428,27350.0
2021-10-27 10:50:00,113.57,113.74,113.45,113.73,60947.0,104.1428,104.2987,104.0328,104.2895,60947.0
2021-10-27 10:55:00,113.73,113.77,113.52,113.67,47339.0,104.2895,104.3262,104.097,104.2345,47339.0
2021-10-27 11:00:00,113.65,113.8,113.64,113.76,50251.0,104.2162,104.3537,104.207,104.3171,50251.0
2021-10-27 11:05:00,113.76,113.94,113.76,113.83,54228.0,104.3171,104.4821,104.3171,104.3812,54228.0
2021-10-27 11:10:00,113.83,113.95,113.76,113.95,26191.0,104.3812,104.4913,104.3171,104.4913,26191.0
2021-10-27 11:15:00,113.94,113.98,113.81,113.95,44673.0,104.4821,104.5188,104.3629,104.4913,44673.0
2021-10-27 11:20:00,113.95,113.95,113.84,113.87,34548.0,104.4913,104.4913,104.3904,104.4179,34548.0
2021-10-27 11:25:00,113.85,113.92,113.75,113.77,26223.0,104.3996,104.4638,104.3079,104.3262,26223.0
2021-10-27 11:30:00,113.78,113.9,113.6,113.72,36353.0,104.3354,104.4454,104.1703,104.2804,36353.0
2021-10-27 11:35:00,113.71,113.71,113.54,113.6,17784.0,104.2712,104.2712,104.1153,104.1703,17784.0
2021-10-27 11:40:00,113.6,113.65,113.5,113.62,28483.0,104.1703,104.2162,104.0786,104.1887,28483.0
2021-10-27 11:45:00,113.64,113.64,113.52,113.53,21081.0,104.207,104.207,104.097,104.1061,21081.0
2021-10-27 11:50:00,113.52,113.75,113.52,113.73,31157.0,104.097,104.3079,104.097,104.2895,31157.0
2021-10-27 11:55:00,113.74,113.79,113.67,113.74,19332.0,104.2987,104.3446,104.2345,104.2987,19332.0
2021-10-27 12:00:00,113.75,114.02,113.74,114.0,47220.0,104.3079,104.5555,104.2987,104.5371,47220.0
2021-10-27 12:05:00,114.02,114.3,114.0,114.16,52565.0,104.5555,104.8122,104.5371,104.6838,52565.0
2021-10-27 12:10:00,114.18,114.36,114.18,114.34,25677.0,104.7022,104.8672,104.7022,104.8489,25677.0
2021-10-27 12:15:00,114.34,114.45,114.27,114.31,50583.0,104.8489,104.9498,104.7847,104.8214,50583.0
2021-10-27 12:20:00,114.34,114.4,114.3,114.38,26838.0,104.8489,104.9039,104.8122,104.8856,26838.0
2021-10-27 12:25:00,114.36,114.37,114.22,114.35,27864.0,104.8672,104.8764,104.7389,104.8581,27864.0
2021-10-27 12:30:00,114.35,114.35,114.23,114.29,27067.0,104.8581,104.8581,104.748,104.8031,27067.0
2021-10-27 12:35:00,114.29,114.32,114.23,114.29,23126.0,104.8031,104.8306,104.748,104.8031,23126.0
2021-10-27 12:40:00,114.29,114.32,114.24,114.28,32669.0,104.8031,104.8306,104.7572,104.7939,32669.0
2021-10-27 12:45:00,114.26,114.3,114.23,114.29,10853.0,104.7755,104.8122,104.748,104.8031,10853.0
2021-10-27 12:50:00,114.29,114.31,114.23,114.3,13987.0,104.8031,104.8214,104.748,104.8122,13987.0
2021-10-27 12:55:00,114.3,114.37,114.26,114.34,21186.0,104.8122,104.8764,104.7755,104.8489,21186.0
2021-10-27 13:00:00,114.32,114.37,114.27,114.31,17336.0,104.8306,104.8764,104.7847,104.8214,17336.0
2021-10-27 13:05:00,114.32,114.4,114.29,114.4,15856.0,104.8306,104.9039,104.8031,104.9039,15856.0
2021-10-27 13:10:00,114.39,114.46,114.38,114.45,15010.0,104.8948,104.9589,104.8856,104.9498,15010.0
2021-10-27 13:15:00,114.44,114.48,114.36,114.38,21868.0,104.9406,104.9773,104.8672,104.8856,21868.0
2021-10-27 13:20:00,114.37,114.37,114.29,114.34,11585.0,104.8764,104.8764,104.8031,104.8489,11585.0
2021-10-27 13:25:00,114.34,114.37,114.28,114.3,13690.0,104.8489,104.8764,104.7939,104.8122,13690.0
2021-10-27 13:30:00,114.31,114.35,114.21,114.28,26897.0,104.8214,104.8581,104.7297,104.7939,26897.0
2021-10-27 13:35:00,114.28,114.38,114.28,114.38,14817.0,104.7939,104.8856,104.7939,104.8856,14817.0
2021-10-27 13:40:00,114.37,114.43,114.35,114.42,15823.0,104.8764,104.9314,104.8581,104.9223,15823.0
2021-10-27 13:45:00,114.43,114.44,114.39,114.4,18241.0,104.9314,104.9406,104.8948,104.9039,18241.0
2021-10-27 13:50:00,114.4,114.49,114.37,114.48,22493.0,104.9039,104.9865,104.8764,104.9773,22493.0
2021-10-27 13:55:00,114.49,114.55,114.48,114.52,17059.0,104.9865,105.0415,104.9773,105.014,17059.0
2021-10-27 14:00:00,114.53,114.54,114.43,114.46,29341.0,105.0231,105.0323,104.9314,104.9589,29341.0
2021-10-27 14:05:00,114.48,114.48,114.36,114.41,34034.0,104.9773,104.9773,104.8672,104.9131,34034.0
2021-10-27 14:10:00,114.42,114.52,114.4,114.48,30161.0,104.9223,105.014,104.9039,104.9773,30161.0
2021-10-27 14:15:00,114.48,114.52,114.45,114.51,21715.0,104.9773,105.014,104.9498,105.0048,21715.0
2021-10-27 14:20:00,114.53,114.54,114.51,114.51,16711.0,105.0231,105.0323,105.0048,105.0048,16711.0
2021-10-27 14:25:00,114.53,114.55,114.51,114.52,17181.0,105.0231,105.0415,105.0048,105.014,17181.0
2021-10-27 14:30:00,114.53,114.57,114.5,114.52,28416.0,105.0231,105.0598,104.9956,105.014,28416.0
2021-10-27 14:35:00,114.53,114.54,114.47,114.51,39864.0,105.0231,105.0323,104.9681,105.0048,39864.0
2021-10-27 14:40:00,114.53,114.54,114.46,114.48,18807.0,105.0231,105.0323,104.9589,104.9773,18807.0
2021-10-27 14:45:00,114.48,114.51,114.47,114.48,20355.0,104.9773,105.0048,104.9681,104.9773,20355.0
2021-10-27 14:50:00,114.49,114.56,114.47,114.51,26635.0,104.9865,105.0506,104.9681,105.0048,26635.0
2021-10-27 14:55:00,114.5,114.59,114.47,114.47,39876.0,104.9956,105.0782,104.9681,104.9681,39876.0
2021-10-27 15:00:00,114.47,114.5,114.43,114.46,42363.0,104.9681,104.9956,104.9314,104.9589,42363.0
2021-10-27 15:05:00,114.47,114.48,114.41,114.41,20309.0,104.9681,104.9773,104.9131,104.9131,20309.0
2021-10-27 15:10:00,114.42,114.43,114.19,114.2,29370.0,104.9223,104.9314,104.7114,104.7205,29370.0
2021-10-27 15:15:00,114.17,114.23,114.1,114.12,37710.0,104.693,104.748,104.6288,104.6472,37710.0
2021-10-27 15:20:00,114.11,114.2,114.08,114.2,46292.0,104.638,104.7205,104.6105,104.7205,46292.0
2021-10-27 15:25:00,114.19,114.27,114.15,114.2,58551.0,104.7114,104.7847,104.6747,104.7205,58551.0
2021-10-27 15:30:00,114.2,114.2,113.93,114.05,70670.0,104.7205,104.7205,104.4729,104.583,70670.0
2021-10-27 15:35:00,114.04,114.05,113.92,114.02,58938.0,104.5738,104.583,104.4638,104.5555,58938.0
2021-10-27 15:40:00,114.01,114.05,113.78,113.79,102481.0,104.5463,104.583,104.3354,104.3446,102481.0
2021-10-27 15:45:00,113.78,113.82,113.68,113.69,93498.0,104.3354,104.3721,104.2437,104.2529,93498.0
2021-10-27 15:50:00,113.69,113.72,113.49,113.52,132860.0,104.2529,104.2804,104.0695,104.097,132860.0
2021-10-27 15:55:00,113.5,113.71,113.43,113.5,394810.0,104.0786,104.2712,104.0144,104.0786,394810.0
2021-10-28 09:30:00,113.75,114.6,113.68,114.06,168414.0,104.3079,105.0873,104.2437,104.5921,168414.0
2021-10-28 09:35:00,114.07,114.09,113.56,113.65,116064.0,104.6013,104.6197,104.1337,104.2162,116064.0
2021-10-28 09:40:00,113.61,113.77,113.47,113.5,92417.0,104.1795,104.3262,104.0511,104.0786,92417.0
2021-10-28 09:45:00,113.51,114.0,113.51,113.74,48185.0,104.0878,104.5371,104.0878,104.2987,48185.0
2021-10-28 09:50:00,113.72,113.9,113.51,113.54,44343.0,104.2804,104.4454,104.0878,104.1153,44343.0
2021-10-28 09:55:00,113.57,113.68,113.46,113.64,40913.0,104.1428,104.2437,104.042,104.207,40913.0
2021-10-28 10:00:00,113.64,113.73,113.45,113.5,49754.0,104.207,104.2895,104.0328,104.0786,49754.0
2021-10-28 10:05:00,113.48,113.63,113.4,113.61,43569.0,104.0603,104.1978,103.9869,104.1795,43569.0
2021-10-28 10:10:00,113.61,113.67,113.21,113.33,56797.0,104.1795,104.2345,103.8127,103.9227,56797.0
2021-10-28 10:15:00,113.33,113.37,113.26,113.29,40404.0,103.9227,103.9594,103.8586,103.8861,40404.0
2021-10-28 10:20:00,113.29,113.43,113.21,113.39,45098.0,103.8861,104.0144,103.8127,103.9778,45098.0
2021-10-28 10:25:00,113.39,113.44,113.33,113.37,66467.0,103.9778,104.0236,103.9227,103.9594,66467.0
2021-10-28 10:30:00,113.34,113.4,113.29,113.38,35191.0,103.9319,103.9869,103.8861,103.9686,35191.0
2021-10-28 10:35:00,113.4,113.53,113.34,113.48,46136.0,103.9869,104.1061,103.9319,104.0603,46136.0
2021-10-28 10:40:00,113.5,113.56,113.35,113.42,30282.0,104.0786,104.1337,103.9411,104.0053,30282.0
2021-10-28 10:45:00,113.47,113.59,113.38,113.4,37647.0,104.0511,104.1612,103.9686,103.9869,37647.0
2021-10-28 10:50:00,113.42,113.44,113.32,113.35,31179.0,104.0053,104.0236,103.9136,103.9411,31179.0
2021-10-28 10:55:00,113.34,113.35,113.1,113.15,38284.0,103.9319,103.9411,103.7118,103.7577,38284.0
2021-10-28 11:00:00,113.15,113.29,113.08,113.25,29174.0,103.7577,103.8861,103.6935,103.8494,29174.0
2021-10-28 11:05:00,113.26,113.34,113.19,113.34,49555.0,103.8586,103.9319,103.7944,103.9319,49555.0
2021-10-28 11:10:00,113.35,113.43,113.24,113.3,26983.0,103.9411,104.0144,103.8402,103.8952,26983.0
2021-10-28 11:15:00,113.3,113.34,113.16,113.25,31551.0,103.8952,103.9319,103.7669,103.8494,31551.0
2021-10-28 11:20:00,113.25,113.27,113.1,113.11,34696.0,103.8494,103.8677,103.7118,103.721,34696.0
2021-10-28 11:25:00,113.12,113.18,113.03,113.03,25295.0,103.7302,103.7852,103.6476,103.6476,25295.0
2021-10-28 11:30:00,113.03,113.22,113.03,113.2,25376.0,103.6476,103.8219,103.6476,103.8035,25376.0
2021-10-28 11:35:00,113.2,113.35,113.17,113.19,35197.0,103.8035,103.9411,103.776,103.7944,35197.0
2021-10-28 11:40:00,113.19,113.27,113.12,113.15,25810.0,103.7944,103.8677,103.7302,103.7577,25810.0
2021-10-28 11:45:00,113.15,113.15,112.85,112.86,74031.0,103.7577,103.7577,103.4826,103.4918,74031.0
2021-10-28 11:50:00,112.87,112.96,112.77,112.96,45060.0,103.5009,103.5835,103.4092,103.5835,45060.0
2021-10-28 11:55:00,112.95,113.0,112.87,112.91,19608.0,103.5743,103.6201,103.5009,103.5376,19608.0
2021-10-28 12:00:00,112.92,113.04,112.92,113.04,26102.0,103.5468,103.6568,103.5468,103.6568,26102.0
2021-10-28 12:05:00,113.05,113.11,113.01,113.03,22242.0,103.666,103.721,103.6293,103.6476,22242.0
2021-10-28 12:10:00,113.02,113.22,113.02,113.22,22488.0,103.6385,103.8219,103.6385,103.8219,22488.0
2021-10-28 12:15:00,113.21,113.37,113.19,113.3,35672.0,103.8127,103.9594,103.7944,103.8952,35672.0
2021-10-28 12:20:00,113.3,113.32,113.08,113.08,26437.0,103.8952,103.9136,103.6935,103.6935,26437.0
2021-10-28 12:25:00,113.08,113.1,113.02,113.05,15797.0,103.6935,103.7118,103.6385,103.666,15797.0
2021-10-28 12:30:00,113.06,113.06,112.99,113.0,18803.0,103.6752,103.6752,103.611,103.6201,18803.0
2021-10-28 12:35:00,112.98,113.04,112.95,112.98,23059.0,103.6018,103.6568,103.5743,103.6018,23059.0
2021-10-28 12:40:00,112.98,112.99,112.91,112.97,19098.0,103.6018,103.611,103.5376,103.5926,19098.0
2021-10-28 12:45:00,112.95,113.05,112.93,112.97,17069.0,103.5743,103.666,103.5559,103.5926,17069.0
2021-10-28 12:50:00,112.98,112.98,112.85,112.89,26985.0,103.6018,103.6018,103.4826,103.5193,26985.0
2021-10-28 12:55:00,112.89,112.9,112.76,112.79,25871.0,103.5193,103.5284,103.4001,103.4276,25871.0
2021-10-28 13:00:00,112.79,112.87,112.78,112.83,22444.0,103.4276,103.5009,103.4184,103.4642,22444.0
2021-10-28 13:05:00,112.82,112.84,112.73,112.76,26338.0,103.4551,103.4734,103.3725,103.4001,26338.0
2021-10-28 13:10:00,112.76,112.84,112.73,112.77,19502.0,103.4001,103.4734,103.3725,103.4092,19502.0
2021-10-28 13:15:00,112.78,112.8,112.57,112.58,26710.0,103.4184,103.4367,103.2258,103.235,26710.0
2021-10-28 13:20:00,112.59,112.68,112.56,112.57,30309.0,103.2442,103.3267,103.2167,103.2258,30309.0
2021-10-28 13:25:00,112.56,112.58,112.46,112.47,30992.0,103.2167,103.235,103.125,103.1341,30992.0
2021-10-28 13:30:00,112.47,112.56,112.47,112.48,55222.0,103.1341,103.2167,103.1341,103.1433,55222.0
2021-10-28 13:35:00,112.49,112.55,112.48,112.55,29110.0,103.1525,103.2075,103.1433,103.2075,29110.0
2021-10-28 13:40:00,112.55,112.65,112.54,112.56,32237.0,103.2075,103.2992,103.1983,103.2167,32237.0
2021-10-28 13:45:00,112.56,112.6,112.53,112.54,30228.0,103.2167,103.2533,103.1892,103.1983,30228.0
2021-10-28 13:50:00,112.53,112.66,112.51,112.62,48245.0,103.1892,103.3084,103.1708,103.2717,48245.0
2021-10-28 13:55:00,112.62,112.63,112.55,112.59,28600.0,103.2717,103.2808,103.2075,103.2442,28600.0
2021-10-28 14:00:00,112.59,112.82,112.59,112.77,35201.0,103.2442,103.4551,103.2442,103.4092,35201.0
2021-10-28 14:05:00,112.78,113.0,112.77,112.99,64717.0,103.4184,103.6201,103.4092,103.611,64717.0
2021-10-28 14:10:00,113.0,113.01,112.91,112.96,57841.0,103.6201,103.6293,103.5376,103.5835,57841.0
2021-10-28 14:15:00,112.97,113.06,112.97,113.02,28373.0,103.5926,103.6752,103.5926,103.6385,28373.0
2021-10-28 14:20:00,113.04,113.07,112.98,113.04,26836.0,103.6568,103.6843,103.6018,103.6568,26836.0
2021-10-28 14:25:00,113.04,113.07,112.93,112.96,29286.0,103.6568,103.6843,103.5559,103.5835,29286.0
2021-10-28 14:30:00,112.95,112.99,112.86,112.88,24735.0,103.5743,103.611,103.4918,103.5101,24735.0
2021-10-28 14:35:00,112.87,112.89,112.82,112.84,20411.0,103.5009,103.5193,103.4551,103.4734,20411.0
2021-10-28 14:40:00,112.85,112.87,112.79,112.82,37206.0,103.4826,103.5009,103.4276,103.4551,37206.0
2021-10-28 14:45:00,112.8,112.86,112.77,112.78,32290.0,103.4367,103.4918,103.4092,103.4184,32290.0
2021-10-28 14:50:00,112.79,112.91,112.75,112.91,39233.0,103.4276,103.5376,103.3909,103.5376,39233.0
2021-10-28 14:55:00,112.92,112.95,112.87,112.92,85237.0,103.5468,103.5743,103.5009,103.5468,85237.0
2021-10-28 15:00:00,112.92,112.92,112.76,112.8,63368.0,103.5468,103.5468,103.4001,103.4367,63368.0
2021-10-28 15:05:00,112.81,112.81,112.7,112.7,49632.0,103.4459,103.4459,103.345,103.345,49632.0
2021-10-28 15:10:00,112.71,112.72,112.59,112.61,47742.0,103.3542,103.3634,103.2442,103.2625,47742.0
2021-10-28 15:15:00,112.6,112.79,112.6,112.74,98610.0,103.2533,103.4276,103.2533,103.3817,98610.0
2021-10-28 15:20:00,112.74,112.75,112.55,112.66,69558.0,103.3817,103.3909,103.2075,103.3084,69558.0
2021-10-28 15:25:00,112.66,112.75,112.59,112.59,160484.0,103.3084,103.3909,103.2442,103.2442,160484.0
2021-10-28 15:30:00,112.58,112.7,112.5,112.53,338138.0,103.235,103.345,103.1616,103.1892,338138.0
2021-10-28 15:35:00,112.53,112.55,112.5,112.54,133123.0,103.1892,103.2075,103.1616,103.1983,133123.0
2021-10-28 15:40:00,112.53,112.66,112.51,112.61,174556.0,103.1892,103.3084,103.1708,103.2625,174556.0
2021-10-28 15:45:00,112.62,112.73,112.59,112.72,111735.0,103.2717,103.3725,103.2442,103.3634,111735.0
2021-10-28 15:50:00,112.72,113.07,112.71,113.05,179693.0,103.3634,103.6843,103.3542,103.666,179693.0
2021-10-28 15:55:00,113.05,113.22,112.94,113.2,325129.0,103.666,103.8219,103.5651,103.8035,325129.0
2021-10-29 09:30:00,107.89,107.99,104.58,105.05,2155774.0,98.9343,99.026,95.8991,96.33,2155774.0
2021-10-29 09:35:00,105.16,105.21,104.15,104.19,1293467.0,96.4309,96.4768,95.5048,95.5414,1293467.0
2021-10-29 09:40:00,104.18,105.5,104.02,105.42,1149078.0,95.5323,96.7427,95.3855,96.6693,1149078.0
2021-10-29 09:45:00,105.4,105.8,105.18,105.53,854715.0,96.651,97.0178,96.4493,96.7702,854715.0
2021-10-29 09:50:00,105.5,105.67,104.76,104.85,605323.0,96.7427,96.8986,96.0641,96.1466,605323.0
2021-10-29 09:55:00,104.85,105.13,104.63,104.87,447962.0,96.1466,96.4034,95.9449,96.165,447962.0
2021-10-29 10:00:00,104.87,104.97,104.23,104.32,437746.0,96.165,96.2567,95.5781,95.6606,437746.0
2021-10-29 10:05:00,104.31,104.65,104.29,104.59,254991.0,95.6515,95.9633,95.6331,95.9082,254991.0
2021-10-29 10:10:00,104.57,105.06,104.36,105.0,317859.0,95.8899,96.3392,95.6973,96.2842,317859.0
2021-10-29 10:15:00,105.0,105.15,104.64,104.72,287503.0,96.2842,96.4217,95.9541,96.0274,287503.0
2021-10-29 10:20:00,104.73,105.32,104.72,105.1,328952.0,96.0366,96.5776,96.0274,96.3759,328952.0
2021-10-29 10:25:00,105.1,105.48,105.01,105.18,284432.0,96.3759,96.7244,96.2934,96.4493,284432.0
2021-10-29 10:30:00,105.17,105.33,105.03,105.24,169286.0,96.4401,96.5868,96.3117,96.5043,169286.0
2021-10-29 10:35:00,105.22,105.24,104.86,104.94,213090.0,96.4859,96.5043,96.1558,96.2292,213090.0
2021-10-29 10:40:00,104.92,105.32,104.82,105.23,222887.0,96.2108,96.5776,96.1191,96.4951,222887.0
2021-10-29 10:45:00,105.23,105.38,105.03,105.19,188731.0,96.4951,96.6327,96.3117,96.4584,188731.0
2021-10-29 10:50:00,105.2,105.67,105.15,105.46,317500.0,96.4676,96.8986,96.4217,96.706,317500.0
2021-10-29 10:55:00,105.49,105.66,105.48,105.58,153213.0,96.7335,96.8894,96.7244,96.8161,153213.0
2021-10-29 11:00:00,105.6,105.7,105.47,105.54,137576.0,96.8344,96.9261,96.7152,96.7794,137576.0
2021-10-29 11:05:00,105.55,105.83,105.48,105.66,149588.0,96.7885,97.0453,96.7244,96.8894,149588.0
2021-10-29 11:10:00,105.68,105.88,105.64,105.68,166111.0,96.9078,97.0912,96.8711,96.9078,166111.0
2021-10-29 11:15:00,105.68,105.72,105.36,105.43,148886.0,96.9078,96.9444,96.6143,96.6785,148886.0
2021-10-29 11:20:00,105.43,105.43,105.06,105.1,248828.0,96.6785,96.6785,96.3392,96.3759,248828.0
2021-10-29 11:25:00,105.09,105.13,104.97,105.08,135927.0,96.3667,96.4034,96.2567,96.3576,135927.0
2021-10-29 11:30:00,105.09,105.23,105.01,105.04,138921.0,96.3667,96.4951,96.2934,96.3209,138921.0
2021-10-29 11:35:00,105.06,105.12,104.96,105.12,163741.0,96.3392,96.3942,96.2475,96.3942,163741.0
2021-10-29 11:40:00,105.1,105.12,104.83,104.89,177039.0,96.3759,96.3942,96.1283,96.1833,177039.0
2021-10-29 11:45:00,104.89,105.07,104.88,105.03,82957.0,96.1833,96.3484,96.1742,96.3117,82957.0
2021-10-29 11:50:00,105.03,105.19,105.02,105.08,211350.0,96.3117,96.4584,96.3025,96.3576,211350.0
2021-10-29 11:55:00,105.09,105.22,105.05,105.2,182989.0,96.3667,96.4859,96.33,96.4676,182989.0
2021-10-29 12:00:00,105.21,105.44,105.18,105.23,189796.0,96.4768,96.6877,96.4493,96.4951,189796.0
2021-10-29 12:05:00,105.24,105.25,105.06,105.11,133065.0,96.5043,96.5134,96.3392,96.3851,133065.0
2021-10-29 12:10:00,105.11,105.15,105.06,105.09,133871.0,96.3851,96.4217,96.3392,96.3667,133871.0
2021-10-29 12:15:00,105.08,105.1,104.82,104.87,445861.0,96.3576,96.3759,96.1191,96.165,445861.0
2021-10-29 12:20:00,104.88,104.89,104.77,104.77,169401.0,96.1742,96.1833,96.0733,96.0733,169401.0
2021-10-29 12:25:00,104.77,105.06,104.67,105.05,292435.0,96.0733,96.3392,95.9816,96.33,292435.0
2021-10-29 12:30:00,105.05,105.08,104.89,105.03,238322.0,96.33,96.3576,96.1833,96.3117,238322.0
2021-10-29 12:35:00,105.03,105.06,104.95,105.0,102551.0,96.3117,96.3392,96.2383,96.2842,102551.0
2021-10-29 12:40:00,105.01,105.04,104.78,104.87,158107.0,96.2934,96.3209,96.0825,96.165,158107.0
2021-10-29 12:45:00,104.86,104.87,104.8,104.83,106847.0,96.1558,96.165,96.1008,96.1283,106847.0
2021-10-29 12:50:00,104.83,104.89,104.74,104.87,145117.0,96.1283,96.1833,96.0458,96.165,145117.0
2021-10-29 12:55:00,104.87,104.92,104.82,104.89,119379.0,96.165,96.2108,96.1191,96.1833,119379.0
2021-10-29 13:00:00,104.89,104.94,104.85,104.92,77008.0,96.1833,96.2292,96.1466,96.2108,77008.0
2021-10-29 13:05:00,104.92,105.06,104.91,105.03,116295.0,96.2108,96.3392,96.2017,96.3117,116295.0
2021-10-29 13:10:00,105.03,105.33,105.03,105.33,153171.0,96.3117,96.5868,96.3117,96.5868,153171.0
2021-10-29 13:15:00,105.32,105.4,105.31,105.39,148380.0,96.5776,96.651,96.5685,96.6418,148380.0
2021-10-29 13:20:00,105.39,105.39,105.11,105.15,171040.0,96.6418,96.6418,96.3851,96.4217,171040.0
2021-10-29 13:25:00,105.14,105.14,104.95,104.98,127281.0,96.4126,96.4126,96.2383,96.2659,127281.0
2021-10-29 13:30:00,104.98,105.02,104.85,104.92,127460.0,96.2659,96.3025,96.1466,96.2108,127460.0
2021-10-29 13:35:00,104.92,105.18,104.9,105.17,114331.0,96.2108,96.4493,96.1925,96.4401,114331.0
2021-10-29 13:40:00,105.17,105.26,105.08,105.11,91791.0,96.4401,96.5226,96.3576,96.3851,91791.0
2021-10-29 13:45:00,105.11,105.18,104.95,104.98,106867.0,96.3851,96.4493,96.2383,96.2659,106867.0
2021-10-29 13:50:00,104.99,105.14,104.98,105.14,86630.0,96.275,96.4126,96.2659,96.4126,86630.0
2021-10-29 13:55:00,105.14,105.17,105.07,105.15,63133.0,96.4126,96.4401,96.3484,96.4217,63133.0
2021-10-29 14:00:00,105.16,105.18,105.03,105.09,65791.0,96.4309,96.4493,96.3117,96.3667,65791.0
2021-10-29 14:05:00,105.09,105.09,104.93,104.98,99074.0,96.3667,96.3667,96.22,96.2659,99074.0
2021-10-29 14:10:00,104.97,105.06,104.86,104.88,98172.0,96.2567,96.3392,96.1558,96.1742,98172.0
2021-10-29 14:15:00,104.88,104.93,104.87,104.91,174703.0,96.1742,96.22,96.165,96.2017,174703.0
2021-10-29 14:20:00,104.91,104.98,104.82,104.83,81529.0,96.2017,96.2659,96.1191,96.1283,81529.0
2021-10-29 14:25:00,104.82,104.89,104.75,104.84,103895.0,96.1191,96.1833,96.0549,96.1375,103895.0
2021-10-29 14:30:00,104.84,104.88,104.7,104.74,82454.0,96.1375,96.1742,96.0091,96.0458,82454.0
2021-10-29 14:35:00,104.73,104.82,104.73,104.81,51880.0,96.0366,96.1191,96.0366,96.11,51880.0
2021-10-29 14:40:00,104.81,104.97,104.81,104.95,69982.0,96.11,96.2567,96.11,96.2383,69982.0
2021-10-29 14:45:00,104.97,105.0,104.94,104.97,78265.0,96.2567,96.2842,96.2292,96.2567,78265.0
2021-10-29 14:50:00,104.96,105.04,104.95,105.0,122912.0,96.2475,96.3209,96.2383,96.2842,122912.0
2021-10-29 14:55:00,105.0,105.02,104.8,104.9,195629.0,96.2842,96.3025,96.1008,96.1925,195629.0
2021-10-29 15:00:00,104.9,105.01,104.82,104.9,121977.0,96.1925,96.2934,96.1191,96.1925,121977.0
2021-10-29 15:05:00,104.89,105.04,104.86,105.02,135501.0,96.1833,96.3209,96.1558,96.3025,135501.0
2021-10-29 15:10:00,105.0,105.05,104.91,105.01,182930.0,96.2842,96.33,96.2017,96.2934,182930.0
2021-10-29 15:15:00,105.0,105.1,104.92,105.09,188699.0,96.2842,96.3759,96.2108,96.3667,188699.0
2021-10-29 15:20:00,105.07,105.14,104.98,105.02,103832.0,96.3484,96.4126,96.2659,96.3025,103832.0
2021-10-29 15:25:00,105.03,105.15,104.92,105.08,117305.0,96.3117,96.4217,96.2108,96.3576,117305.0
2021-10-29 15:30:00,105.08,105.34,105.04,105.29,195735.0,96.3576,96.596,96.3209,96.5501,195735.0
2021-10-29 15:35:00,105.29,105.76,105.25,105.66,266322.0,96.5501,96.9811,96.5134,96.8894,266322.0
2021-10-29 15:40:00,105.66,105.7,105.48,105.55,175984.0,96.8894,96.9261,96.7244,96.7885,175984.0
2021-10-29 15:45:00,105.55,105.68,105.48,105.66,206915.0,96.7885,96.9078,96.7244,96.8894,206915.0
2021-10-29 15:50:00,105.66,106.58,105.65,106.35,617904.0,96.8894,97.733,96.8802,97.5221,617904.0
2021-10-29 15:55:00,106.33,106.34,106.01,106.01,1006700.0,97.5038,97.513,97.2104,97.2104,1006700.0
2021-11-01 09:30:00,107.24,109.03,107.2,108.1,888932.0,98.3383,99.9797,98.3016,99.1269,888932.0
2021-11-01 09:35:00,108.08,108.7,107.86,108.58,530885.0,99.1085,99.6771,98.9068,99.567,530885.0
2021-11-01 09:40:00,108.59,109.13,108.51,109.05,342301.0,99.5762,100.0714,99.5028,99.998,342301.0
2021-11-01 09:45:00,109.06,109.78,108.96,109.58,364138.0,100.0072,100.6674,99.9155,100.484,364138.0
2021-11-01 09:50:00,109.59,109.82,109.26,109.78,319056.0,100.4932,100.7041,100.1906,100.6674,319056.0
2021-11-01 09:55:00,109.78,110.12,109.66,109.96,340091.0,100.6674,100.9792,100.5574,100.8325,340091.0
2021-11-01 10:00:00,109.97,110.11,109.75,109.77,300255.0,100.8416,100.97,100.6399,100.6583,300255.0
2021-11-01 10:05:00,109.75,110.0,109.7,109.91,130933.0,100.6399,100.8692,100.5941,100.7866,130933.0
2021-11-01 10:10:00,109.89,109.92,109.56,109.86,164492.0,100.7683,100.7958,100.4657,100.7408,164492.0
2021-11-01 10:15:00,109.87,109.94,109.55,109.6,200377.0,100.75,100.8141,100.4565,100.5024,200377.0
2021-11-01 10:20:00,109.61,109.82,109.21,109.32,313296.0,100.5115,100.7041,100.1447,100.2456,313296.0
2021-11-01 10:25:00,109.32,109.47,109.24,109.35,118724.0,100.2456,100.3832,100.1722,100.2731,118724.0
2021-11-01 10:30:00,109.33,109.34,108.75,108.75,182445.0,100.2548,100.2639,99.7229,99.7229,182445.0
2021-11-01 10:35:00,108.76,108.8,108.46,108.62,200659.0,99.7321,99.7688,99.457,99.6037,200659.0
2021-11-01 10:40:00,108.61,108.74,108.43,108.52,161565.0,99.5945,99.7137,99.4295,99.512,161565.0
2021-11-01 10:45:00,108.54,108.85,108.53,108.68,98477.0,99.5304,99.8146,99.5212,99.6587,98477.0
2021-11-01 10:50:00,108.68,108.97,108.65,108.97,126733.0,99.6587,99.9247,99.6312,99.9247,126733.0
2021-11-01 10:55:00,108.97,109.19,108.96,109.16,91689.0,99.9247,100.1264,99.9155,100.0989,91689.0
2021-11-01 11:00:00,109.17,109.69,109.16,109.67,118940.0,100.1081,100.5849,100.0989,100.5666,118940.0
2021-11-01 11:05:00,109.67,109.69,109.46,109.46,124022.0,100.5666,100.5849,100.374,100.374,124022.0
2021-11-01 11:10:00,109.44,109.5,109.37,109.44,69455.0,100.3556,100.4107,100.2915,100.3556,69455.0
2021-11-01 11:15:00,109.43,109.46,109.28,109.3,82866.0,100.3465,100.374,100.2089,100.2273,82866.0
2021-11-01 11:20:00,109.29,109.42,109.1,109.14,78497.0,100.2181,100.3373,100.0439,100.0805,78497.0
2021-11-01 11:25:00,109.13,109.13,108.92,109.03,70397.0,100.0714,100.0714,99.8788,99.9797,70397.0
2021-11-01 11:30:00,109.04,109.36,109.04,109.33,81438.0,99.9888,100.2823,99.9888,100.2548,81438.0
2021-11-01 11:35:00,109.33,109.48,109.3,109.43,80843.0,100.2548,100.3923,100.2273,100.3465,80843.0
2021-11-01 11:40:00,109.42,109.44,109.3,109.4,74640.0,100.3373,100.3556,100.2273,100.319,74640.0
2021-11-01 11:45:00,109.4,109.46,109.24,109.43,91846.0,100.319,100.374,100.1722,100.3465,91846.0
2021-11-01 11:50:00,109.44,109.45,109.2,109.2,90114.0,100.3556,100.3648,100.1356,100.1356,90114.0
2021-11-01 11:55:00,109.2,109.24,109.14,109.2,70214.0,100.1356,100.1722,100.0805,100.1356,70214.0
2021-11-01 12:00:00,109.2,109.29,109.12,109.2,90099.0,100.1356,100.2181,100.0622,100.1356,90099.0
2021-11-01 12:05:00,109.2,109.33,109.16,109.33,119547.0,100.1356,100.2548,100.0989,100.2548,119547.0
2021-11-01 12:10:00,109.32,109.33,109.17,109.25,133234.0,100.2456,100.2548,100.1081,100.1814,133234.0
2021-11-01 12:15:00,109.24,109.25,109.13,109.17,54850.0,100.1722,100.1814,100.0714,100.1081,54850.0
2021-11-01 12:20:00,109.18,109.2,109.1,109.17,54151.0,100.1172,100.1356,100.0439,100.1081,54151.0
2021-11-01 12:25:00,109.15,109.31,109.14,109.31,56668.0,100.0897,100.2364,100.0805,100.2364,56668.0
2021-11-01 12:30:00,109.31,109.53,109.28,109.47,96412.0,100.2364,100.4382,100.2089,100.3832,96412.0
2021-11-01 12:35:00,109.47,109.55,109.37,109.44,65797.0,100.3832,100.4565,100.2915,100.3556,65797.0
2021-11-01 12:40:00,109.44,109.46,109.33,109.37,70531.0,100.3556,100.374,100.2548,100.2915,70531.0
2021-11-01 12:45:00,109.37,109.4,109.29,109.36,56409.0,100.2915,100.319,100.2181,100.2823,56409.0
2021-11-01 12:50:00,109.36,109.48,109.35,109.45,37142.0,100.2823,100.3923,100.2731,100.3648,37142.0
2021-11-01 12:55:00,109.46,109.58,109.46,109.55,86844.0,100.374,100.484,100.374,100.4565,86844.0
2021-11-01 13:00:00,109.55,109.68,109.5,109.55,78679.0,100.4565,100.5757,100.4107,100.4565,78679.0
2021-11-01 13:05:00,109.55,109.61,109.52,109.52,34200.0,100.4565,100.5115,100.429,100.429,34200.0
2021-11-01 13:10:00,109.52,109.52,109.32,109.36,38440.0,100.429,100.429,100.2456,100.2823,38440.0
2021-11-01 13:15:00,109.36,109.41,109.35,109.38,32158.0,100.2823,100.3281,100.2731,100.3006,32158.0
2021-11-01 13:20:00,109.38,109.38,109.11,109.11,44608.0,100.3006,100.3006,100.053,100.053,44608.0
2021-11-01 13:25:00,109.11,109.23,109.05,109.18,39145.0,100.053,100.1631,99.998,100.1172,39145.0
2021-11-01 13:30:00,109.19,109.22,109.14,109.21,29061.0,100.1264,100.1539,100.0805,100.1447,29061.0
2021-11-01 13:35:00,109.22,109.25,109.18,109.25,34225.0,100.1539,100.1814,100.1172,100.1814,34225.0
2021-11-01 13:40:00,109.24,109.24,109.15,109.2,40425.0,100.1722,100.1722,100.0897,100.1356,40425.0
2021-11-01 13:45:00,109.2,109.23,109.15,109.22,43189.0,100.1356,100.1631,100.0897,100.1539,43189.0
2021-11-01 13:50:00,109.22,109.24,109.16,109.17,35903.0,100.1539,100.1722,100.0989,100.1081,35903.0
2021-11-01 13:55:00,109.18,109.24,109.16,109.21,37697.0,100.1172,100.1722,100.0989,100.1447,37697.0
2021-11-01 14:00:00,109.21,109.33,109.21,109.32,36904.0,100.1447,100.2548,100.1447,100.2456,36904.0
2021-11-01 14:05:00,109.32,109.37,109.28,109.37,45502.0,100.2456,100.2915,100.2089,100.2915,45502.0
2021-11-01 14:10:00,109.37,109.45,109.33,109.41,55411.0,100.2915,100.3648,100.2548,100.3281,55411.0
2021-11-01 14:15:00,109.42,109.53,109.37,109.53,53089.0,100.3373,100.4382,100.2915,100.4382,53089.0
2021-11-01 14:20:00,109.52,109.64,109.5,109.62,67211.0,100.429,100.539,100.4107,100.5207,67211.0
2021-11-01 14:25:00,109.61,109.7,109.58,109.66,47805.0,100.5115,100.5941,100.484,100.5574,47805.0
2021-11-01 14:30:00,109.66,109.95,109.66,109.95,72243.0,100.5574,100.8233,100.5574,100.8233,72243.0
2021-11-01 14:35:00,109.94,110.15,109.93,110.05,131363.0,100.8141,101.0067,100.805,100.915,131363.0
2021-11-01 14:40:00,110.03,110.1,109.96,110.09,58639.0,100.8967,100.9609,100.8325,100.9517,58639.0
2021-11-01 14:45:00,110.09,110.09,109.97,110.01,54965.0,100.9517,100.9517,100.8416,100.8783,54965.0
2021-11-01 14:50:00,110.01,110.02,109.78,109.79,100264.0,100.8783,100.8875,100.6674,100.6766,100264.0
2021-11-01 14:55:00,109.79,109.82,109.73,109.78,110142.0,100.6766,100.7041,100.6216,100.6674,110142.0
2021-11-01 15:00:00,109.79,109.81,109.74,109.79,72684.0,100.6766,100.6949,100.6307,100.6766,72684.0
2021-11-01 15:05:00,109.78,109.79,109.64,109.73,75859.0,100.6674,100.6766,100.539,100.6216,75859.0
2021-11-01 15:10:00,109.75,109.82,109.73,109.82,57373.0,100.6399,100.7041,100.6216,100.7041,57373.0
2021-11-01 15:15:00,109.82,109.91,109.79,109.87,71743.0,100.7041,100.7866,100.6766,100.75,71743.0
2021-11-01 15:20:00,109.86,109.9,109.73,109.87,84333.0,100.7408,100.7775,100.6216,100.75,84333.0
2021-11-01 15:25:00,109.87,109.91,109.8,109.9,73455.0,100.75,100.7866,100.6858,100.7775,73455.0
2021-11-01 15:30:00,109.9,109.92,109.77,109.81,138495.0,100.7775,100.7958,100.6583,100.6949,138495.0
2021-11-01 15:35:00,109.81,109.86,109.66,109.7,128218.0,100.6949,100.7408,100.5574,100.5941,128218.0
2021-11-01 15:40:00,109.7,109.82,109.67,109.68,132662.0,100.5941,100.7041,100.5666,100.5757,132662.0
2021-11-01 15:45:00,109.68,109.7,109.6,109.62,131137.0,100.5757,100.5941,100.5024,100.5207,131137.0
2021-11-01 15:50:00,109.62,109.7,109.58,109.69,222968.0,100.5207,100.5941,100.484,100.5849,222968.0
2021-11-01 15:55:00,109.7,109.91,109.69,109.8,366212.0,100.5941,100.7866,100.5849,100.6858,366212.0
2021-11-02 09:30:00,110.25,110.6,110.07,110.6,198615.0,101.0984,101.4194,100.9333,101.4194,198615.0
2021-11-02 09:35:00,110.61,110.79,110.32,110.45,88571.0,101.4285,101.5936,101.1626,101.2818,88571.0
2021-11-02 09:40:00,110.47,110.75,110.37,110.66,177340.0,101.3001,101.5569,101.2084,101.4744,177340.0
2021-11-02 09:45:00,110.65,110.72,109.89,109.91,89137.0,101.4652,101.5294,100.7683,100.7866,89137.0
2021-11-02 09:50:00,109.89,110.29,109.86,110.04,51569.0,100.7683,101.1351,100.7408,100.9058,51569.0
2021-11-02 09:55:00,110.03,110.03,109.79,109.94,61913.0,100.8967,100.8967,100.6766,100.8141,61913.0
2021-11-02 10:00:00,109.93,110.24,109.9,110.18,120731.0,100.805,101.0892,100.7775,101.0342,120731.0
2021-11-02 10:05:00,110.22,110.43,110.07,110.41,76963.0,101.0709,101.2635,100.9333,101.2451,76963.0
2021-11-02 10:10:00,110.41,110.51,110.3,110.47,83017.0,101.2451,101.3368,101.1443,101.3001,83017.0
2021-11-02 10:15:00,110.48,110.7,110.41,110.56,76630.0,101.3093,101.5111,101.2451,101.3827,76630.0
2021-11-02 10:20:00,110.56,110.66,110.48,110.58,68864.0,101.3827,101.4744,101.3093,101.401,68864.0
2021-11-02 10:25:00,110.59,110.63,110.39,110.41,73210.0,101.4102,101.4469,101.2268,101.2451,73210.0
2021-11-02 10:30:00,110.4,110.57,110.37,110.56,93868.0,101.236,101.3918,101.2084,101.3827,93868.0
2021-11-02 10:35:00,110.56,110.68,110.53,110.6,79028.0,101.3827,101.4927,101.3552,101.4194,79028.0
2021-11-02 10:40:00,110.61,110.62,110.44,110.52,128909.0,101.4285,101.4377,101.2726,101.346,128909.0
2021-11-02 10:45:00,110.53,110.6,110.5,110.6,51946.0,101.3552,101.4194,101.3277,101.4194,51946.0
2021-11-02 10:50:00,110.63,110.75,110.61,110.75,62068.0,101.4469,101.5569,101.4285,101.5569,62068.0
2021-11-02 10:55:00,110.75,110.99,110.75,110.96,58176.0,101.5569,101.777,101.5569,101.7495,58176.0
2021-11-02 11:00:00,110.94,111.05,110.81,110.86,66694.0,101.7311,101.832,101.6119,101.6578,66694.0
2021-11-02 11:05:00,110.85,111.0,110.85,110.97,72467.0,101.6486,101.7862,101.6486,101.7586,72467.0
2021-11-02 11:10:00,110.96,111.08,110.89,111.08,67430.0,101.7495,101.8595,101.6853,101.8595,67430.0
2021-11-02 11:15:00,111.07,111.12,111.0,111.06,121205.0,101.8503,101.8962,101.7862,101.8412,121205.0
2021-11-02 11:20:00,111.07,111.09,110.8,110.82,113591.0,101.8503,101.8687,101.6028,101.6211,113591.0
2021-11-02 11:25:00,110.82,110.87,110.74,110.75,64496.0,101.6211,101.6669,101.5477,101.5569,64496.0
2021-11-02 11:30:00,110.76,110.78,110.52,110.54,55174.0,101.5661,101.5844,101.346,101.3643,55174.0
2021-11-02 11:35:00,110.54,110.6,110.49,110.52,63626.0,101.3643,101.4194,101.3185,101.346,63626.0
2021-11-02 11:40:00,110.53,110.65,110.48,110.65,62827.0,101.3552,101.4652,101.3093,101.4652,62827.0
2021-11-02 11:45:00,110.68,110.87,110.67,110.87,70552.0,101.4927,101.6669,101.4835,101.6669,70552.0
2021-11-02 11:50:00,110.85,110.86,110.64,110.66,48719.0,101.6486,101.6578,101.456,101.4744,48719.0
2021-11-02 11:55:00,110.65,110.75,110.63,110.68,36883.0,101.4652,101.5569,101.4469,101.4927,36883.0
2021-11-02 12:00:00,110.67,110.75,110.63,110.74,34609.0,101.4835,101.5569,101.4469,101.5477,34609.0
2021-11-02 12:05:00,110.74,110.83,110.74,110.82,33049.0,101.5477,101.6303,101.5477,101.6211,33049.0
2021-11-02 12:10:00,110.84,111.01,110.83,110.99,58726.0,101.6394,101.7953,101.6303,101.777,58726.0
2021-11-02 12:15:00,111.0,111.08,110.97,110.98,94465.0,101.7862,101.8595,101.7586,101.7678,94465.0
2021-11-02 12:20:00,111.0,111.05,110.98,110.99,26420.0,101.7862,101.832,101.7678,101.777,26420.0
2021-11-02 12:25:00,111.0,111.07,110.96,111.03,59757.0,101.7862,101.8503,101.7495,101.8137,59757.0
2021-11-02 12:30:00,111.04,111.18,110.89,110.97,90222.0,101.8228,101.9512,101.6853,101.7586,90222.0
2021-11-02 12:35:00,110.97,110.98,110.83,110.91,68171.0,101.7586,101.7678,101.6303,101.7036,68171.0
2021-11-02 12:40:00,110.91,110.94,110.85,110.94,38625.0,101.7036,101.7311,101.6486,101.7311,38625.0
2021-11-02 12:45:00,110.95,111.11,110.94,111.1,36719.0,101.7403,101.887,101.7311,101.8779,36719.0
2021-11-02 12:50:00,111.11,111.25,111.11,111.22,52856.0,101.887,102.0154,101.887,101.9879,52856.0
2021-11-02 12:55:00,111.22,111.26,111.05,111.15,63343.0,101.9879,102.0246,101.832,101.9237,63343.0
2021-11-02 13:00:00,111.16,111.27,111.14,111.24,76984.0,101.9329,102.0337,101.9145,102.0062,76984.0
2021-11-02 13:05:00,111.24,111.29,111.24,111.28,37809.0,102.0062,102.0521,102.0062,102.0429,37809.0
2021-11-02 13:10:00,111.28,111.49,111.25,111.49,82511.0,102.0429,102.2355,102.0154,102.2355,82511.0
2021-11-02 13:15:00,111.49,111.5,111.4,111.43,58559.0,102.2355,102.2446,102.1529,102.1805,58559.0
2021-11-02 13:20:00,111.43,111.5,111.39,111.48,50462.0,102.1805,102.2446,102.1438,102.2263,50462.0
2021-11-02 13:25:00,111.47,111.67,111.47,111.65,73147.0,102.2171,102.4005,102.2171,102.3822,73147.0
2021-11-02 13:30:00,111.65,111.66,111.49,111.52,93288.0,102.3822,102.3914,102.2355,102.263,93288.0
2021-11-02 13:35:00,111.51,111.56,111.42,111.52,46607.0,102.2538,102.2997,102.1713,102.263,46607.0
2021-11-02 13:40:00,111.52,111.52,111.45,111.45,64402.0,102.263,102.263,102.1988,102.1988,64402.0
2021-11-02 13:45:00,111.46,111.46,111.25,111.31,76353.0,102.208,102.208,102.0154,102.0704,76353.0
2021-11-02 13:50:00,111.31,111.32,111.19,111.23,93817.0,102.0704,102.0796,101.9604,101.9971,93817.0
2021-11-02 13:55:00,111.22,111.29,111.14,111.27,62990.0,101.9879,102.0521,101.9145,102.0337,62990.0
2021-11-02 14:00:00,111.27,111.28,111.2,111.25,49242.0,102.0337,102.0429,101.9696,102.0154,49242.0
2021-11-02 14:05:00,111.25,111.36,111.17,111.33,51311.0,102.0154,102.1163,101.942,102.0888,51311.0
2021-11-02 14:10:00,111.33,111.42,111.28,111.42,60750.0,102.0888,102.1713,102.0429,102.1713,60750.0
2021-11-02 14:15:00,111.42,111.49,111.36,111.47,43904.0,102.1713,102.2355,102.1163,102.2171,43904.0
2021-11-02 14:20:00,111.46,111.46,111.34,111.4,79825.0,102.208,102.208,102.0979,102.1529,79825.0
2021-11-02 14:25:00,111.4,111.42,111.31,111.34,69537.0,102.1529,102.1713,102.0704,102.0979,69537.0
2021-11-02 14:30:00,111.34,111.36,111.23,111.3,52176.0,102.0979,102.1163,101.9971,102.0612,52176.0
2021-11-02 14:35:00,111.3,111.45,111.29,111.43,53682.0,102.0612,102.1988,102.0521,102.1805,53682.0
2021-11-02 14:40:00,111.43,111.61,111.43,111.61,83573.0,102.1805,102.3455,102.1805,102.3455,83573.0
2021-11-02 14:45:00,111.61,111.64,111.57,111.58,100782.0,102.3455,102.373,102.3088,102.318,100782.0
2021-11-02 14:50:00,111.56,111.66,111.55,111.65,68838.0,102.2997,102.3914,102.2905,102.3822,68838.0
2021-11-02 14:55:00,111.66,111.66,111.46,111.48,101743.0,102.3914,102.3914,102.208,102.2263,101743.0
2021-11-02 15:00:00,111.48,111.5,111.32,111.4,63597.0,102.2263,102.2446,102.0796,102.1529,63597.0
2021-11-02 15:05:00,111.4,111.49,111.31,111.48,75861.0,102.1529,102.2355,102.0704,102.2263,75861.0
2021-11-02 15:10:00,111.48,111.54,111.45,111.47,51669.0,102.2263,102.2813,102.1988,102.2171,51669.0
2021-11-02 15:15:00,111.47,111.47,111.37,111.45,69122.0,102.2171,102.2171,102.1254,102.1988,69122.0
2021-11-02 15:20:00,111.45,111.46,111.29,111.33,94958.0,102.1988,102.208,102.0521,102.0888,94958.0
2021-11-02 15:25:00,111.33,111.49,111.31,111.47,157583.0,102.0888,102.2355,102.0704,102.2171,157583.0
2021-11-02 15:30:00,111.48,111.59,111.43,111.59,101100.0,102.2263,102.3272,102.1805,102.3272,101100.0
2021-11-02 15:35:00,111.59,111.66,111.52,111.58,106452.0,102.3272,102.3914,102.263,102.318,106452.0
2021-11-02 15:40:00,111.59,111.74,111.55,111.72,112038.0,102.3272,102.4647,102.2905,102.4464,112038.0
2021-11-02 15:45:00,111.73,111.77,111.64,111.72,199844.0,102.4556,102.4922,102.373,102.4464,199844.0
2021-11-02 15:50:00,111.72,111.82,111.31,111.42,305219.0,102.4464,102.5381,102.0704,102.1713,305219.0
2021-11-02 15:55:00,111.41,111.54,111.29,111.47,502710.0,102.1621,102.2813,102.0521,102.2171,502710.0
2021-11-03 09:30:00,111.33,111.33,110.11,110.75,204376.0,102.0888,102.0888,100.97,101.5569,204376.0
2021-11-03 09:35:00,110.79,110.94,110.66,110.9,78488.0,101.5936,101.7311,101.4744,101.6945,78488.0
2021-11-03 09:40:00,110.88,111.2,110.58,110.6,98734.0,101.6761,101.9696,101.401,101.4194,98734.0
2021-11-03 09:45:00,110.6,110.73,110.41,110.52,66700.0,101.4194,101.5386,101.2451,101.346,66700.0
2021-11-03 09:50:00,110.54,111.28,110.48,111.23,85297.0,101.3643,102.0429,101.3093,101.9971,85297.0
2021-11-03 09:55:00,111.22,111.23,110.98,111.1,41609.0,101.9879,101.9971,101.7678,101.8779,41609.0
2021-11-03 10:00:00,111.11,111.23,111.03,111.15,42135.0,101.887,101.9971,101.8137,101.9237,42135.0
2021-11-03 10:05:00,111.15,111.31,111.08,111.23,69794.0,101.9237,102.0704,101.8595,101.9971,69794.0
2021-11-03 10:10:00,111.29,111.49,111.24,111.27,95191.0,102.0521,102.2355,102.0062,102.0337,95191.0
2021-11-03 10:15:00,111.27,111.72,111.23,111.7,52572.0,102.0337,102.4464,101.9971,102.428,52572.0
2021-11-03 10:20:00,111.69,111.78,111.61,111.75,63314.0,102.4189,102.5014,102.3455,102.4739,63314.0
2021-11-03 10:25:00,111.75,111.99,111.74,111.94,71971.0,102.4739,102.694,102.4647,102.6481,71971.0
2021-11-03 10:30:00,111.96,111.99,111.82,111.83,43962.0,102.6665,102.694,102.5381,102.5473,43962.0
2021-11-03 10:35:00,111.83,112.21,111.83,112.01,100008.0,102.5473,102.8957,102.5473,102.7123,100008.0
2021-11-03 10:40:00,112.0,112.07,111.92,112.04,27101.0,102.7031,102.7673,102.6298,102.7398,27101.0
2021-11-03 10:45:00,112.06,112.09,112.01,112.06,22219.0,102.7582,102.7857,102.7123,102.7582,22219.0
2021-11-03 10:50:00,112.05,112.07,111.94,111.96,38349.0,102.749,102.7673,102.6481,102.6665,38349.0
2021-11-03 10:55:00,111.96,111.97,111.71,111.72,57832.0,102.6665,102.6756,102.4372,102.4464,57832.0
2021-11-03 11:00:00,111.72,111.94,111.72,111.85,34290.0,102.4464,102.6481,102.4464,102.5656,34290.0
2021-11-03 11:05:00,111.87,111.96,111.86,111.92,41510.0,102.5839,102.6665,102.5748,102.6298,41510.0
2021-11-03 11:10:00,111.92,111.93,111.83,111.91,30626.0,102.6298,102.639,102.5473,102.6206,30626.0
2021-11-03 11:15:00,111.93,112.09,111.91,112.09,46854.0,102.639,102.7857,102.6206,102.7857,46854.0
2021-11-03 11:20:00,112.09,112.15,112.05,112.06,17866.0,102.7857,102.8407,102.749,102.7582,17866.0
2021-11-03 11:25:00,112.05,112.05,111.93,112.02,40002.0,102.749,102.749,102.639,102.7215,40002.0
2021-11-03 11:30:00,112.02,112.11,111.98,112.01,56043.0,102.7215,102.804,102.6848,102.7123,56043.0
2021-11-03 11:35:00,112.0,112.0,111.84,111.86,21371.0,102.7031,102.7031,102.5564,102.5748,21371.0
2021-11-03 11:40:00,111.85,111.95,111.84,111.94,16939.0,102.5656,102.6573,102.5564,102.6481,16939.0
2021-11-03 11:45:00,111.93,111.93,111.73,111.76,34979.0,102.639,102.639,102.4556,102.4831,34979.0
2021-11-03 11:50:00,111.75,111.85,111.73,111.74,18324.0,102.4739,102.5656,102.4556,102.4647,18324.0
2021-11-03 11:55:00,111.74,111.89,111.73,111.89,31556.0,102.4647,102.6023,102.4556,102.6023,31556.0
2021-11-03 12:00:00,111.9,112.2,111.89,112.1,80457.0,102.6114,102.8865,102.6023,102.7948,80457.0
2021-11-03 12:05:00,112.1,112.17,112.07,112.11,33982.0,102.7948,102.859,102.7673,102.804,33982.0
2021-11-03 12:10:00,112.09,112.16,112.08,112.12,19832.0,102.7857,102.8499,102.7765,102.8132,19832.0
2021-11-03 12:15:00,112.11,112.13,112.03,112.06,23992.0,102.804,102.8224,102.7307,102.7582,23992.0
2021-11-03 12:20:00,112.06,112.22,112.06,112.2,40571.0,102.7582,102.9049,102.7582,102.8865,40571.0
2021-11-03 12:25:00,112.2,112.28,112.14,112.17,32125.0,102.8865,102.9599,102.8315,102.859,32125.0
2021-11-03 12:30:00,112.19,112.21,112.12,112.16,29049.0,102.8774,102.8957,102.8132,102.8499,29049.0
2021-11-03 12:35:00,112.17,112.17,112.03,112.03,25526.0,102.859,102.859,102.7307,102.7307,25526.0
2021-11-03 12:40:00,112.05,112.19,112.04,112.18,22818.0,102.749,102.8774,102.7398,102.8682,22818.0
2021-11-03 12:45:00,112.18,112.19,112.06,112.08,17527.0,102.8682,102.8774,102.7582,102.7765,17527.0
2021-11-03 12:50:00,112.07,112.11,111.97,112.01,28320.0,102.7673,102.804,102.6756,102.7123,28320.0
2021-11-03 12:55:00,112.01,112.07,111.98,112.06,22716.0,102.7123,102.7673,102.6848,102.7582,22716.0
2021-11-03 13:00:00,112.05,112.05,111.9,111.91,26129.0,102.749,102.749,102.6114,102.6206,26129.0
2021-11-03 13:05:00,111.91,111.93,111.76,111.76,50773.0,102.6206,102.639,102.4831,102.4831,50773.0
2021-11-03 13:10:00,111.76,111.87,111.75,111.84,28735.0,102.4831,102.5839,102.4739,102.5564,28735.0
2021-11-03 13:15:00,111.84,111.85,111.69,111.78,27331.0,102.5564,102.5656,102.4189,102.5014,27331.0
2021-11-03 13:20:00,111.77,111.82,111.73,111.79,34630.0,102.4922,102.5381,102.4556,102.5106,34630.0
2021-11-03 13:25:00,111.8,111.8,111.73,111.75,22625.0,102.5197,102.5197,102.4556,102.4739,22625.0
2021-11-03 13:30:00,111.75,111.76,111.67,111.7,18680.0,102.4739,102.4831,102.4005,102.428,18680.0
2021-11-03 13:35:00,111.7,111.75,111.55,111.65,62873.0,102.428,102.4739,102.2905,102.3822,62873.0
2021-11-03 13:40:00,111.64,111.66,111.52,111.52,21927.0,102.373,102.3914,102.263,102.263,21927.0
2021-11-03 13:45:00,111.54,111.65,111.52,111.52,31145.0,102.2813,102.3822,102.263,102.263,31145.0
2021-11-03 13:50:00,111.53,111.62,111.5,111.59,38955.0,102.2722,102.3547,102.2446,102.3272,38955.0
2021-11-03 13:55:00,111.59,111.59,111.47,111.54,33845.0,102.3272,102.3272,102.2171,102.2813,33845.0
2021-11-03 14:00:00,111.53,112.15,111.51,112.04,58109.0,102.2722,102.8407,102.2538,102.7398,58109.0
2021-11-03 14:05:00,112.06,112.09,111.79,111.87,32552.0,102.7582,102.7857,102.5106,102.5839,32552.0
2021-11-03 14:10:00,111.87,111.9,111.76,111.87,21719.0,102.5839,102.6114,102.4831,102.5839,21719.0
2021-11-03 14:15:00,111.86,112.0,111.86,111.99,21789.0,102.5748,102.7031,102.5748,102.694,21789.0
2021-11-03 14:20:00,112.0,112.01,111.92,112.0,18445.0,102.7031,102.7123,102.6298,102.7031,18445.0
2021-11-03 14:25:00,112.01,112.05,111.95,112.01,19181.0,102.7123,102.749,102.6573,102.7123,19181.0
2021-11-03 14:30:00,112.0,112.06,111.93,112.05,31311.0,102.7031,102.7582,102.639,102.749,31311.0
2021-11-03 14:35:00,112.04,112.06,111.93,112.05,14939.0,102.7398,102.7582,102.639,102.749,14939.0
2021-11-03 14:40:00,112.05,112.14,111.98,112.05,28078.0,102.749,102.8315,102.6848,102.749,28078.0
2021-11-03 14:45:00,112.05,112.31,112.05,112.3,29007.0,102.749,102.9874,102.749,102.9782,29007.0
2021-11-03 14:50:00,112.29,112.41,112.23,112.39,27356.0,102.9691,103.0791,102.9141,103.0608,27356.0
2021-11-03 14:55:00,112.39,112.42,112.27,112.31,24883.0,103.0608,103.0883,102.9507,102.9874,24883.0
2021-11-03 15:00:00,112.32,112.34,112.22,112.3,35561.0,102.9966,103.0149,102.9049,102.9782,35561.0
2021-11-03 15:05:00,112.29,112.41,112.29,112.4,50041.0,102.9691,103.0791,102.9691,103.0699,50041.0
2021-11-03 15:10:00,112.39,112.46,112.35,112.46,43604.0,103.0608,103.125,103.0241,103.125,43604.0
2021-11-03 15:15:00,112.45,112.57,112.41,112.48,58773.0,103.1158,103.2258,103.0791,103.1433,58773.0
2021-11-03 15:20:00,112.49,112.58,112.44,112.58,36203.0,103.1525,103.235,103.1066,103.235,36203.0
2021-11-03 15:25:00,112.58,112.76,112.58,112.72,59805.0,103.235,103.4001,103.235,103.3634,59805.0
2021-11-03 15:30:00,112.72,112.88,112.72,112.84,97849.0,103.3634,103.5101,103.3634,103.4734,97849.0
2021-11-03 15:35:00,112.86,112.89,112.78,112.82,56605.0,103.4918,103.5193,103.4184,103.4551,56605.0
2021-11-03 15:40:00,112.82,112.92,112.81,112.88,70420.0,103.4551,103.5468,103.4459,103.5101,70420.0
2021-11-03 15:45:00,112.88,112.88,112.68,112.76,83159.0,103.5101,103.5101,103.3267,103.4001,83159.0
2021-11-03 15:50:00,112.77,112.89,112.62,112.67,124909.0,103.4092,103.5193,103.2717,103.3175,124909.0
2021-11-03 15:55:00,112.68,112.82,112.6,112.61,254134.0,103.3267,103.4551,103.2533,103.2625,254134.0
2021-11-04 09:30:00,111.69,112.06,111.44,112.01,182312.0,102.4189,102.7582,102.1896,102.7123,182312.0
2021-11-04 09:35:00,112.0,112.25,111.51,111.53,102467.0,102.7031,102.9324,102.2538,102.2722,102467.0
2021-11-04 09:40:00,111.5,112.02,111.26,111.84,153312.0,102.2446,102.7215,102.0246,102.5564,153312.0
2021-11-04 09:45:00,111.83,111.91,111.25,111.52,134071.0,102.5473,102.6206,102.0154,102.263,134071.0
2021-11-04 09:50:00,111.5,111.66,111.3,111.39,84345.0,102.2446,102.3914,102.0612,102.1438,84345.0
2021-11-04 09:55:00,111.4,111.41,111.11,111.11,95217.0,102.1529,102.1621,101.887,101.887,95217.0
2021-11-04 10:00:00,111.12,111.38,110.93,111.27,94092.0,101.8962,102.1346,101.722,102.0337,94092.0
2021-11-04 10:05:00,111.27,111.52,111.23,111.43,52651.0,102.0337,102.263,101.9971,102.1805,52651.0
2021-11-04 10:10:00,111.42,111.68,111.42,111.67,45481.0,102.1713,102.4097,102.1713,102.4005,45481.0
2021-11-04 10:15:00,111.66,111.85,111.66,111.75,43302.0,102.3914,102.5656,102.3914,102.4739,43302.0
2021-11-04 10:20:00,111.73,112.02,111.73,111.98,46593.0,102.4556,102.7215,102.4556,102.6848,46593.0
2021-11-04 10:25:00,111.98,112.14,111.83,111.84,50826.0,102.6848,102.8315,102.5473,102.5564,50826.0
2021-11-04 10:30:00,111.85,112.19,111.8,112.17,41628.0,102.5656,102.8774,102.5197,102.859,41628.0
2021-11-04 10:35:00,112.18,112.22,112.0,112.04,62506.0,102.8682,102.9049,102.7031,102.7398,62506.0
2021-11-04 10:40:00,112.05,112.2,112.05,112.08,44387.0,102.749,102.8865,102.749,102.7765,44387.0
2021-11-04 10:45:00,112.08,112.13,111.98,112.08,41587.0,102.7765,102.8224,102.6848,102.7765,41587.0
2021-11-04 10:50:00,112.09,112.11,111.96,111.96,34130.0,102.7857,102.804,102.6665,102.6665,34130.0
2021-11-04 10:55:00,111.97,111.98,111.79,111.95,125227.0,102.6756,102.6848,102.5106,102.6573,125227.0
2021-11-04 11:00:00,111.95,111.97,111.85,111.85,36990.0,102.6573,102.6756,102.5656,102.5656,36990.0
2021-11-04 11:05:00,111.86,111.89,111.57,111.67,40038.0,102.5748,102.6023,102.3088,102.4005,40038.0
2021-11-04 11:10:00,111.69,111.7,111.28,111.29,130459.0,102.4189,102.428,102.0429,102.0521,130459.0
2021-11-04 11:15:00,111.28,111.4,111.21,111.3,72617.0,102.0429,102.1529,101.9787,102.0612,72617.0
2021-11-04 11:20:00,111.31,111.39,111.14,111.25,45785.0,102.0704,102.1438,101.9145,102.0154,45785.0
2021-11-04 11:25:00,111.23,111.49,111.23,111.44,52387.0,101.9971,102.2355,101.9971,102.1896,52387.0
2021-11-04 11:30:00,111.45,111.59,111.38,111.59,32298.0,102.1988,102.3272,102.1346,102.3272,32298.0
2021-11-04 11:35:00,111.59,111.67,111.46,111.67,31514.0,102.3272,102.4005,102.208,102.4005,31514.0
2021-11-04 11:40:00,111.68,111.83,111.66,111.8,38821.0,102.4097,102.5473,102.3914,102.5197,38821.0
2021-11-04 11:45:00,111.8,111.84,111.64,111.71,50558.0,102.5197,102.5564,102.373,102.4372,50558.0
2021-11-04 11:50:00,111.64,111.73,111.6,111.69,22980.0,102.373,102.4556,102.3363,102.4189,22980.0
2021-11-04 11:55:00,111.68,111.91,111.68,111.91,31212.0,102.4097,102.6206,102.4097,102.6206,31212.0
2021-11-04 12:00:00,111.9,111.91,111.72,111.88,36253.0,102.6114,102.6206,102.4464,102.5931,36253.0
2021-11-04 12:05:00,111.89,112.07,111.87,112.07,43783.0,102.6023,102.7673,102.5839,102.7673,43783.0
2021-11-04 12:10:00,112.05,112.18,112.04,112.16,35347.0,102.749,102.8682,102.7398,102.8499,35347.0
2021-11-04 12:15:00,112.15,112.15,111.95,112.07,41346.0,102.8407,102.8407,102.6573,102.7673,41346.0
2021-11-04 12:20:00,112.05,112.12,112.02,112.09,26517.0,102.749,102.8132,102.7215,102.7857,26517.0
2021-11-04 12:25:00,112.09,112.18,112.03,112.1,55331.0,102.7857,102.8682,102.7307,102.7948,55331.0
2021-11-04 12:30:00,112.1,112.15,112.02,112.09,28685.0,102.7948,102.8407,102.7215,102.7857,28685.0
2021-11-04 12:35:00,112.09,112.27,112.07,112.23,640694.0,102.7857,102.9507,102.7673,102.9141,640694.0
2021-11-04 12:40:00,112.23,112.39,112.23,112.38,37895.0,102.9141,103.0608,102.9141,103.0516,37895.0
2021-11-04 12:45:00,112.38,112.42,111.93,111.95,79979.0,103.0516,103.0883,102.639,102.6573,79979.0
2021-11-04 12:50:00,111.95,112.14,111.88,112.14,189628.0,102.6573,102.8315,102.5931,102.8315,189628.0
2021-11-04 12:55:00,112.14,112.25,112.1,112.23,31303.0,102.8315,102.9324,102.7948,102.9141,31303.0
2021-11-04 13:00:00,112.22,112.25,112.13,112.18,26043.0,102.9049,102.9324,102.8224,102.8682,26043.0
2021-11-04 13:05:00,112.18,112.19,112.11,112.16,30884.0,102.8682,102.8774,102.804,102.8499,30884.0
2021-11-04 13:10:00,112.16,112.24,112.15,112.18,23881.0,102.8499,102.9232,102.8407,102.8682,23881.0
2021-11-04 13:15:00,112.17,112.24,112.11,112.22,140435.0,102.859,102.9232,102.804,102.9049,140435.0
2021-11-04 13:20:00,112.21,112.27,112.14,112.18,24215.0,102.8957,102.9507,102.8315,102.8682,24215.0
2021-11-04 13:25:00,112.17,112.22,112.15,112.2,29342.0,102.859,102.9049,102.8407,102.8865,29342.0
2021-11-04 13:30:00,112.2,112.27,112.09,112.09,29083.0,102.8865,102.9507,102.7857,102.7857,29083.0
2021-11-04 13:35:00,112.09,112.17,112.07,112.12,26325.0,102.7857,102.859,102.7673,102.8132,26325.0
2021-11-04 13:40:00,112.12,112.23,112.11,112.22,30292.0,102.8132,102.9141,102.804,102.9049,30292.0
2021-11-04 13:45:00,112.22,112.3,112.16,112.18,26361.0,102.9049,102.9782,102.8499,102.8682,26361.0
2021-11-04 13:50:00,112.2,112.24,112.14,112.23,30410.0,102.8865,102.9232,102.8315,102.9141,30410.0
2021-11-04 13:55:00,112.23,112.28,112.19,112.2,32419.0,102.9141,102.9599,102.8774,102.8865,32419.0
2021-11-04 14:00:00,112.2,112.2,111.86,111.88,55227.0,102.8865,102.8865,102.5748,102.5931,55227.0
2021-11-04 14:05:00,111.88,111.96,111.8,111.9,33812.0,102.5931,102.6665,102.5197,102.6114,33812.0
2021-11-04 14:10:00,111.9,112.04,111.9,111.97,40180.0,102.6114,102.7398,102.6114,102.6756,40180.0
2021-11-04 14:15:00,111.97,112.03,111.94,111.97,40969.0,102.6756,102.7307,102.6481,102.6756,40969.0
2021-11-04 14:20:00,111.97,112.08,111.96,112.05,33229.0,102.6756,102.7765,102.6665,102.749,33229.0
2021-11-04 14:25:00,112.05,112.09,111.88,111.89,47611.0,102.749,102.7857,102.5931,102.6023,47611.0
2021-11-04 14:30:00,111.89,111.95,111.87,111.92,22485.0,102.6023,102.6573,102.5839,102.6298,22485.0
2021-11-04 14:35:00,111.91,111.99,111.87,111.9,25277.0,102.6206,102.694,102.5839,102.6114,25277.0
2021-11-04 14:40:00,111.91,111.96,111.87,111.88,23033.0,102.6206,102.6665,102.5839,102.5931,23033.0
2021-11-04 14:45:00,111.88,111.9,111.71,111.71,28075.0,102.5931,102.6114,102.4372,102.4372,28075.0
2021-11-04 14:50:00,111.72,111.74,111.66,111.74,43888.0,102.4464,102.4647,102.3914,102.4647,43888.0
2021-11-04 14:55:00,111.72,111.84,111.72,111.78,31795.0,102.4464,102.5564,102.4464,102.5014,31795.0
2021-11-04 15:00:00,111.79,111.91,111.79,111.81,41163.0,102.5106,102.6206,102.5106,102.5289,41163.0
2021-11-04 15:05:00,111.82,111.86,111.77,111.84,32332.0,102.5381,102.5748,102.4922,102.5564,32332.0
2021-11-04 15:10:00,111.83,111.94,111.83,111.87,35431.0,102.5473,102.6481,102.5473,102.5839,35431.0
2021-11-04 15:15:00,111.87,111.87,111.77,111.81,30080.0,102.5839,102.5839,102.4922,102.5289,30080.0
2021-11-04 15:20:00,111.8,111.91,111.8,111.9,40329.0,102.5197,102.6206,102.5197,102.6114,40329.0
2021-11-04 15:25:00,111.89,112.02,111.89,112.01,42453.0,102.6023,102.7215,102.6023,102.7123,42453.0
2021-11-04 15:30:00,112.02,112.06,111.93,112.0,51004.0,102.7215,102.7582,102.639,102.7031,51004.0
2021-11-04 15:35:00,112.0,112.0,111.77,111.8,61368.0,102.7031,102.7031,102.4922,102.5197,61368.0
2021-11-04 15:40:00,111.8,111.82,111.74,111.75,59226.0,102.5197,102.5381,102.4647,102.4739,59226.0
2021-11-04 15:45:00,111.75,111.83,111.71,111.83,79777.0,102.4739,102.5473,102.4372,102.5473,79777.0
2021-11-04 15:50:00,111.83,112.08,111.83,112.03,138948.0,102.5473,102.7765,102.5473,102.7307,138948.0
2021-11-04 15:55:00,112.02,112.2,111.92,112.17,422687.0,102.7215,102.8865,102.6298,102.859,422687.0
2021-11-05 09:30:00,113.24,114.25,113.14,114.01,314019.0,103.8402,104.7664,103.7485,104.5463,314019.0
2021-11-05 09:35:00,114.03,114.46,113.96,114.45,101136.0,104.5646,104.9589,104.5004,104.9498,101136.0
2021-11-05 09:40:00,114.46,115.6,114.41,115.5,472558.0,104.9589,106.0043,104.9131,105.9126,472558.0
2021-11-05 09:45:00,115.51,115.73,115.08,115.22,176134.0,105.9218,106.1235,105.5275,105.6559,176134.0
2021-11-05 09:50:00,115.24,115.57,115.23,115.41,118950.0,105.6742,105.9768,105.665,105.8301,118950.0
2021-11-05 09:55:00,115.42,115.47,114.8,114.94,121782.0,105.8393,105.8851,105.2707,105.3991,121782.0
2021-11-05 10:00:00,114.95,115.15,114.4,114.68,140438.0,105.4083,105.5917,104.9039,105.1607,140438.0
2021-11-05 10:05:00,114.68,115.1,114.61,114.87,69141.0,105.1607,105.5458,105.0965,105.3349,69141.0
2021-11-05 10:10:00,114.87,114.89,114.44,114.58,43337.0,105.3349,105.3533,104.9406,105.069,43337.0
2021-11-05 10:15:00,114.59,114.94,114.49,114.88,63112.0,105.0782,105.3991,104.9865,105.3441,63112.0
2021-11-05 10:20:00,114.87,115.14,114.87,115.13,82976.0,105.3349,105.5825,105.3349,105.5733,82976.0
2021-11-05 10:25:00,115.12,115.14,114.97,115.07,65111.0,105.5642,105.5825,105.4266,105.5183,65111.0
2021-11-05 10:30:00,115.08,115.24,114.96,115.11,81585.0,105.5275,105.6742,105.4174,105.555,81585.0
2021-11-05 10:35:00,115.15,115.55,115.12,115.52,103753.0,105.5917,105.9585,105.5642,105.931,103753.0
2021-11-05 10:40:00,115.52,115.59,115.43,115.48,78077.0,105.931,105.9951,105.8484,105.8943,78077.0
2021-11-05 10:45:00,115.46,115.54,115.35,115.5,73704.0,105.8759,105.9493,105.7751,105.9126,73704.0
2021-11-05 10:50:00,115.49,115.62,115.43,115.56,58026.0,105.9034,106.0227,105.8484,105.9676,58026.0
2021-11-05 10:55:00,115.55,115.55,115.35,115.53,51827.0,105.9585,105.9585,105.7751,105.9401,51827.0
2021-11-05 11:00:00,115.54,115.6,115.44,115.47,41310.0,105.9493,106.0043,105.8576,105.8851,41310.0
2021-11-05 11:05:00,115.48,115.58,115.45,115.56,48356.0,105.8943,105.986,105.8668,105.9676,48356.0
2021-11-05 11:10:00,115.57,115.7,115.55,115.66,42563.0,105.9768,106.096,105.9585,106.0593,42563.0
2021-11-05 11:15:00,115.67,115.68,115.46,115.48,68968.0,106.0685,106.0777,105.8759,105.8943,68968.0
2021-11-05 11:20:00,115.48,115.89,115.48,115.78,72511.0,105.8943,106.2702,105.8943,106.1694,72511.0
2021-11-05 11:25:00,115.75,115.84,115.7,115.72,41889.0,106.1419,106.2244,106.096,106.1144,41889.0
2021-11-05 11:30:00,115.71,115.72,115.52,115.7,46335.0,106.1052,106.1144,105.931,106.096,46335.0
2021-11-05 11:35:00,115.7,115.86,115.69,115.84,34365.0,106.096,106.2427,106.0868,106.2244,34365.0
2021-11-05 11:40:00,115.84,115.94,115.77,115.93,42189.0,106.2244,106.3161,106.1602,106.3069,42189.0
2021-11-05 11:45:00,115.92,115.92,115.8,115.87,36144.0,106.2978,106.2978,106.1877,106.2519,36144.0
2021-11-05 11:50:00,115.87,115.92,115.82,115.86,39146.0,106.2519,106.2978,106.2061,106.2427,39146.0
2021-11-05 11:55:00,115.86,115.87,115.78,115.8,30376.0,106.2427,106.2519,106.1694,106.1877,30376.0
2021-11-05 12:00:00,115.8,115.93,115.8,115.85,44360.0,106.1877,106.3069,106.1877,106.2336,44360.0
2021-11-05 12:05:00,115.85,115.87,115.6,115.87,46006.0,106.2336,106.2519,106.0043,106.2519,46006.0
2021-11-05 12:10:00,115.89,115.91,115.79,115.8,34744.0,106.2702,106.2886,106.1785,106.1877,34744.0
2021-11-05 12:15:00,115.8,115.83,115.64,115.68,38442.0,106.1877,106.2152,106.041,106.0777,38442.0
2021-11-05 12:20:00,115.68,115.89,115.49,115.72,63123.0,106.0777,106.2702,105.9034,106.1144,63123.0
2021-11-05 12:25:00,115.73,115.76,115.65,115.69,26947.0,106.1235,106.151,106.0502,106.0868,26947.0
2021-11-05 12:30:00,115.68,115.73,115.6,115.71,33027.0,106.0777,106.1235,106.0043,106.1052,33027.0
2021-11-05 12:35:00,115.7,115.79,115.65,115.74,51626.0,106.096,106.1785,106.0502,106.1327,51626.0
2021-11-05 12:40:00,115.74,115.74,115.55,115.61,29965.0,106.1327,106.1327,105.9585,106.0135,29965.0
2021-11-05 12:45:00,115.62,115.63,115.54,115.6,50613.0,106.0227,106.0318,105.9493,106.0043,50613.0
2021-11-05 12:50:00,115.6,115.79,115.56,115.77,50433.0,106.0043,106.1785,105.9676,106.1602,50433.0
2021-11-05 12:55:00,115.76,115.9,115.74,115.85,51904.0,106.151,106.2794,106.1327,106.2336,51904.0
2021-11-05 13:00:00,115.86,116.01,115.81,116.0,75389.0,106.2427,106.3803,106.1969,106.3711,75389.0
2021-11-05 13:05:00,116.01,116.04,115.94,115.95,32190.0,106.3803,106.4078,106.3161,106.3253,32190.0
2021-11-05 13:10:00,115.96,116.11,115.93,116.11,37686.0,106.3344,106.472,106.3069,106.472,37686.0
2021-11-05 13:15:00,116.11,116.18,116.08,116.16,73521.0,106.472,106.5362,106.4445,106.5178,73521.0
2021-11-05 13:20:00,116.17,116.18,116.05,116.06,35491.0,106.527,106.5362,106.417,106.4261,35491.0
2021-11-05 13:25:00,116.06,116.06,115.75,115.78,43195.0,106.4261,106.4261,106.1419,106.1694,43195.0
2021-11-05 13:30:00,115.76,115.94,115.74,115.91,36528.0,106.151,106.3161,106.1327,106.2886,36528.0
2021-11-05 13:35:00,115.93,115.95,115.82,115.87,33154.0,106.3069,106.3253,106.2061,106.2519,33154.0
2021-11-05 13:40:00,115.86,115.95,115.76,115.95,44489.0,106.2427,106.3253,106.151,106.3253,44489.0
2021-11-05 13:45:00,115.95,116.04,115.87,116.02,52101.0,106.3253,106.4078,106.2519,106.3895,52101.0
2021-11-05 13:50:00,116.02,116.06,115.98,116.03,24472.0,106.3895,106.4261,106.3528,106.3986,24472.0
2021-11-05 13:55:00,116.03,116.16,115.95,116.15,47972.0,106.3986,106.5178,106.3253,106.5087,47972.0
2021-11-05 14:00:00,116.15,116.19,116.05,116.18,47536.0,106.5087,106.5453,106.417,106.5362,47536.0
2021-11-05 14:05:00,116.18,116.48,116.18,116.45,60747.0,106.5362,106.8113,106.5362,106.7838,60747.0
2021-11-05 14:10:00,116.45,116.76,116.45,116.75,110840.0,106.7838,107.068,106.7838,107.0589,110840.0
2021-11-05 14:15:00,116.75,116.75,116.37,116.37,47762.0,107.0589,107.0589,106.7104,106.7104,47762.0
2021-11-05 14:20:00,116.39,116.6,116.36,116.52,64741.0,106.7287,106.9213,106.7012,106.8479,64741.0
2021-11-05 14:25:00,116.51,116.72,116.47,116.68,60155.0,106.8388,107.0313,106.8021,106.9947,60155.0
2021-11-05 14:30:00,116.68,116.68,116.52,116.59,45242.0,106.9947,106.9947,106.8479,106.9121,45242.0
2021-11-05 14:35:00,116.6,116.65,116.46,116.65,49020.0,106.9213,106.9672,106.7929,106.9672,49020.0
2021-11-05 14:40:00,116.65,116.68,116.48,116.48,73195.0,106.9672,106.9947,106.8113,106.8113,73195.0
2021-11-05 14:45:00,116.49,116.62,116.47,116.54,51371.0,106.8204,106.9396,106.8021,106.8663,51371.0
2021-11-05 14:50:00,116.55,116.6,116.53,116.6,53980.0,106.8755,106.9213,106.8571,106.9213,53980.0
2021-11-05 14:55:00,116.6,116.63,116.46,116.63,49108.0,106.9213,106.9488,106.7929,106.9488,49108.0
2021-11-05 15:00:00,116.65,116.67,116.47,116.55,54574.0,106.9672,106.9855,106.8021,106.8755,54574.0
2021-11-05 15:05:00,116.54,116.64,116.48,116.64,57159.0,106.8663,106.958,106.8113,106.958,57159.0
2021-11-05 15:10:00,116.64,116.96,116.64,116.94,85536.0,106.958,107.2514,106.958,107.2331,85536.0
2021-11-05 15:15:00,116.93,117.01,116.82,116.82,99665.0,107.2239,107.2973,107.123,107.123,99665.0
2021-11-05 15:20:00,116.84,116.98,116.8,116.92,168307.0,107.1414,107.2698,107.1047,107.2147,168307.0
2021-11-05 15:25:00,116.92,116.93,116.73,116.88,79175.0,107.2147,107.2239,107.0405,107.1781,79175.0
2021-11-05 15:30:00,116.88,117.21,116.88,117.2,114519.0,107.1781,107.4807,107.1781,107.4715,114519.0
2021-11-05 15:35:00,117.2,117.33,117.04,117.05,188248.0,107.4715,107.5907,107.3248,107.334,188248.0
2021-11-05 15:40:00,117.05,117.08,116.93,116.96,146426.0,107.334,107.3615,107.2239,107.2514,146426.0
2021-11-05 15:45:00,116.96,117.07,116.91,116.95,169506.0,107.2514,107.3523,107.2056,107.2423,169506.0
2021-11-05 15:50:00,116.96,117.16,116.88,116.98,217810.0,107.2514,107.4348,107.1781,107.2698,217810.0
2021-11-05 15:55:00,116.97,117.07,116.87,116.91,387147.0,107.2606,107.3523,107.1689,107.2056,387147.0
2021-11-08 09:30:00,116.56,117.47,116.42,116.75,263507.0,106.8846,107.7191,106.7563,107.0589,263507.0
2021-11-08 09:35:00,116.78,117.17,116.69,117.09,80384.0,107.0864,107.444,107.0038,107.3706,80384.0
2021-11-08 09:40:00,117.11,117.19,116.41,116.61,85823.0,107.389,107.4623,106.7471,106.9305,85823.0
2021-11-08 09:45:00,116.59,116.91,116.42,116.8,82875.0,106.9121,107.2056,106.7563,107.1047,82875.0
2021-11-08 09:50:00,116.8,116.82,116.17,116.32,64581.0,107.1047,107.123,106.527,106.6646,64581.0
2021-11-08 09:55:00,116.33,116.33,115.82,116.02,75430.0,106.6737,106.6737,106.2061,106.3895,75430.0
2021-11-08 10:00:00,116.03,116.28,115.92,116.22,64562.0,106.3986,106.6279,106.2978,106.5729,64562.0
2021-11-08 10:05:00,116.22,116.3,116.02,116.03,84879.0,106.5729,106.6462,106.3895,106.3986,84879.0
2021-11-08 10:10:00,116.04,116.56,116.04,116.52,53558.0,106.4078,106.8846,106.4078,106.8479,53558.0
2021-11-08 10:15:00,116.53,116.54,116.24,116.33,35958.0,106.8571,106.8663,106.5912,106.6737,35958.0
2021-11-08 10:20:00,116.32,116.42,116.25,116.38,31157.0,106.6646,106.7563,106.6004,106.7196,31157.0
2021-11-08 10:25:00,116.36,116.38,115.98,116.0,40635.0,106.7012,106.7196,106.3528,106.3711,40635.0
2021-11-08 10:30:00,115.98,116.0,115.74,115.92,37506.0,106.3528,106.3711,106.1327,106.2978,37506.0
2021-11-08 10:35:00,115.91,116.07,115.75,115.79,65218.0,106.2886,106.4353,106.1419,106.1785,65218.0
2021-11-08 10:40:00,115.79,115.88,115.71,115.76,55740.0,106.1785,106.2611,106.1052,106.151,55740.0
2021-11-08 10:45:00,115.75,116.0,115.74,115.99,41955.0,106.1419,106.3711,106.1327,106.3619,41955.0
2021-11-08 10:50:00,115.98,116.09,115.94,116.03,37366.0,106.3528,106.4536,106.3161,106.3986,37366.0
2021-11-08 10:55:00,116.03,116.03,115.85,115.93,36367.0,106.3986,106.3986,106.2336,106.3069,36367.0
2021-11-08 11:00:00,115.92,115.95,115.74,115.8,36224.0,106.2978,106.3253,106.1327,106.1877,36224.0
2021-11-08 11:05:00,115.81,115.94,115.74,115.88,42886.0,106.1969,106.3161,106.1327,106.2611,42886.0
2021-11-08 11:10:00,115.89,115.9,115.65,115.65,46760.0,106.2702,106.2794,106.0502,106.0502,46760.0
2021-11-08 11:15:00,115.64,115.74,115.53,115.72,36683.0,106.041,106.1327,105.9401,106.1144,36683.0
2021-11-08 11:20:00,115.7,115.75,115.46,115.48,34545.0,106.096,106.1419,105.8759,105.8943,34545.0
2021-11-08 11:25:00,115.48,115.67,115.44,115.56,28257.0,105.8943,106.0685,105.8576,105.9676,28257.0
2021-11-08 11:30:00,115.55,115.56,115.24,115.26,38142.0,105.9585,105.9676,105.6742,105.6925,38142.0
2021-11-08 11:35:00,115.25,115.29,115.06,115.13,48725.0,105.6834,105.72,105.5091,105.5733,48725.0
2021-11-08 11:40:00,115.13,115.21,114.94,114.96,46867.0,105.5733,105.6467,105.3991,105.4174,46867.0
2021-11-08 11:45:00,114.96,115.17,114.89,115.15,67872.0,105.4174,105.61,105.3533,105.5917,67872.0
2021-11-08 11:50:00,115.16,115.27,115.16,115.19,55557.0,105.6008,105.7017,105.6008,105.6283,55557.0
2021-11-08 11:55:00,115.17,115.2,115.1,115.11,29572.0,105.61,105.6375,105.5458,105.555,29572.0
2021-11-08 12:00:00,115.11,115.2,115.05,115.13,47871.0,105.555,105.6375,105.5,105.5733,47871.0
2021-11-08 12:05:00,115.14,115.2,115.07,115.13,36260.0,105.5825,105.6375,105.5183,105.5733,36260.0
2021-11-08 12:10:00,115.13,115.2,114.91,114.93,51222.0,105.5733,105.6375,105.3716,105.3899,51222.0
2021-11-08 12:15:00,114.93,115.04,114.92,115.03,29625.0,105.3899,105.4908,105.3808,105.4816,29625.0
2021-11-08 12:20:00,115.04,115.16,115.02,115.15,48827.0,105.4908,105.6008,105.4725,105.5917,48827.0
2021-11-08 12:25:00,115.14,115.27,115.12,115.21,41857.0,105.5825,105.7017,105.5642,105.6467,41857.0
2021-11-08 12:30:00,115.22,115.26,115.14,115.26,23024.0,105.6559,105.6925,105.5825,105.6925,23024.0
2021-11-08 12:35:00,115.26,115.37,115.23,115.25,58910.0,105.6925,105.7934,105.665,105.6834,58910.0
2021-11-08 12:40:00,115.24,115.25,115.07,115.09,38976.0,105.6742,105.6834,105.5183,105.5367,38976.0
2021-11-08 12:45:00,115.08,115.15,114.94,114.94,30824.0,105.5275,105.5917,105.3991,105.3991,30824.0
2021-11-08 12:50:00,114.94,114.96,114.81,114.85,44703.0,105.3991,105.4174,105.2799,105.3166,44703.0
2021-11-08 12:55:00,114.85,114.86,114.68,114.8,45449.0,105.3166,105.3257,105.1607,105.2707,45449.0
2021-11-08 13:00:00,114.79,114.81,114.67,114.68,40645.0,105.2616,105.2799,105.1515,105.1607,40645.0
2021-11-08 13:05:00,114.69,114.73,114.57,114.61,39404.0,105.1699,105.2065,105.0598,105.0965,39404.0
2021-11-08 13:10:00,114.61,114.92,114.6,114.89,53022.0,105.0965,105.3808,105.0873,105.3533,53022.0
2021-11-08 13:15:00,114.88,115.01,114.87,115.0,34608.0,105.3441,105.4633,105.3349,105.4541,34608.0
2021-11-08 13:20:00,115.0,115.14,115.0,115.01,30910.0,105.4541,105.5825,105.4541,105.4633,30910.0
2021-11-08 13:25:00,115.0,115.04,114.94,114.98,31444.0,105.4541,105.4908,105.3991,105.4358,31444.0
2021-11-08 13:30:00,114.95,115.04,114.92,114.98,24704.0,105.4083,105.4908,105.3808,105.4358,24704.0
2021-11-08 13:35:00,114.97,115.05,114.9,115.02,30030.0,105.4266,105.5,105.3624,105.4725,30030.0
2021-11-08 13:40:00,115.02,115.07,114.9,114.98,24642.0,105.4725,105.5183,105.3624,105.4358,24642.0
2021-11-08 13:45:00,114.97,115.08,114.95,115.06,26855.0,105.4266,105.5275,105.4083,105.5091,26855.0
2021-11-08 13:50:00,115.05,115.13,115.05,115.13,26934.0,105.5,105.5733,105.5,105.5733,26934.0
2021-11-08 13:55:00,115.13,115.28,115.11,115.25,52556.0,105.5733,105.7109,105.555,105.6834,52556.0
2021-11-08 14:00:00,115.23,115.38,115.23,115.31,32763.0,105.665,105.8026,105.665,105.7384,32763.0
2021-11-08 14:05:00,115.31,115.45,115.3,115.36,25987.0,105.7384,105.8668,105.7292,105.7842,25987.0
2021-11-08 14:10:00,115.36,115.49,115.36,115.49,24954.0,105.7842,105.9034,105.7842,105.9034,24954.0
2021-11-08 14:15:00,115.5,115.63,115.49,115.56,28471.0,105.9126,106.0318,105.9034,105.9676,28471.0
2021-11-08 14:20:00,115.56,115.6,115.38,115.4,51410.0,105.9676,106.0043,105.8026,105.8209,51410.0
2021-11-08 14:25:00,115.4,115.51,115.36,115.42,28207.0,105.8209,105.9218,105.7842,105.8393,28207.0
2021-11-08 14:30:00,115.4,115.41,115.3,115.32,33820.0,105.8209,105.8301,105.7292,105.7476,33820.0
2021-11-08 14:35:00,115.31,115.36,115.27,115.34,23956.0,105.7384,105.7842,105.7017,105.7659,23956.0
2021-11-08 14:40:00,115.33,115.36,115.3,115.31,25729.0,105.7567,105.7842,105.7292,105.7384,25729.0
2021-11-08 14:45:00,115.32,115.32,115.2,115.24,25083.0,105.7476,105.7476,105.6375,105.6742,25083.0
2021-11-08 14:50:00,115.25,115.25,115.21,115.23,27294.0,105.6834,105.6834,105.6467,105.665,27294.0
2021-11-08 14:55:00,115.23,115.35,115.23,115.34,25727.0,105.665,105.7751,105.665,105.7659,25727.0
2021-11-08 15:00:00,115.34,115.35,115.21,115.23,33340.0,105.7659,105.7751,105.6467,105.665,33340.0
2021-11-08 15:05:00,115.24,115.3,115.21,115.28,39005.0,105.6742,105.7292,105.6467,105.7109,39005.0
2021-11-08 15:10:00,115.28,115.3,115.18,115.21,35404.0,105.7109,105.7292,105.6192,105.6467,35404.0
2021-11-08 15:15:00,115.2,115.24,115.17,115.17,33371.0,105.6375,105.6742,105.61,105.61,33371.0
2021-11-08 15:20:00,115.17,115.23,115.11,115.15,38956.0,105.61,105.665,105.555,105.5917,38956.0
2021-11-08 15:25:00,115.16,115.17,115.08,115.11,38672.0,105.6008,105.61,105.5275,105.555,38672.0
2021-11-08 15:30:00,115.12,115.25,115.11,115.23,60700.0,105.5642,105.6834,105.555,105.665,60700.0
2021-11-08 15:35:00,115.22,115.25,115.19,115.24,38635.0,105.6559,105.6834,105.6283,105.6742,38635.0
2021-11-08 15:40:00,115.25,115.25,115.14,115.15,68265.0,105.6834,105.6834,105.5825,105.5917,68265.0
2021-11-08 15:45:00,115.15,115.3,115.14,115.26,79766.0,105.5917,105.7292,105.5825,105.6925,79766.0
2021-11-08 15:50:00,115.26,115.56,115.13,115.28,202129.0,105.6925,105.9676,105.5733,105.7109,202129.0
2021-11-08 15:55:00,115.28,115.34,115.08,115.14,306124.0,105.7109,105.7659,105.5275,105.5825,306124.0
2021-11-09 09:30:00,114.65,115.57,114.59,115.37,175823.0,105.1332,105.9768,105.0782,105.7934,175823.0
2021-11-09 09:35:00,115.36,115.36,114.74,114.8,55176.0,105.7842,105.7842,105.2157,105.2707,55176.0
2021-11-09 09:40:00,114.81,115.06,114.63,114.74,60990.0,105.2799,105.5091,105.1148,105.2157,60990.0
2021-11-09 09:45:00,114.74,114.79,114.13,114.23,88883.0,105.2157,105.2616,104.6563,104.748,88883.0
2021-11-09 09:50:00,114.22,114.7,114.18,114.68,52548.0,104.7389,105.179,104.7022,105.1607,52548.0
2021-11-09 09:55:00,114.64,115.16,114.57,114.96,85557.0,105.124,105.6008,105.0598,105.4174,85557.0
2021-11-09 10:00:00,114.91,115.0,114.7,114.87,87032.0,105.3716,105.4541,105.179,105.3349,87032.0
2021-11-09 10:05:00,114.85,114.86,114.39,114.46,36682.0,105.3166,105.3257,104.8948,104.9589,36682.0
2021-11-09 10:10:00,114.5,114.77,114.49,114.61,31593.0,104.9956,105.2432,104.9865,105.0965,31593.0
2021-11-09 10:15:00,114.61,114.71,114.13,114.17,56787.0,105.0965,105.1882,104.6563,104.693,56787.0
2021-11-09 10:20:00,114.2,114.37,114.08,114.34,49865.0,104.7205,104.8764,104.6105,104.8489,49865.0
2021-11-09 10:25:00,114.37,114.5,114.18,114.22,30883.0,104.8764,104.9956,104.7022,104.7389,30883.0
2021-11-09 10:30:00,114.23,114.25,114.03,114.21,35399.0,104.748,104.7664,104.5646,104.7297,35399.0
2021-11-09 10:35:00,114.21,114.37,114.16,114.24,44623.0,104.7297,104.8764,104.6838,104.7572,44623.0
2021-11-09 10:40:00,114.26,114.4,114.24,114.36,42025.0,104.7755,104.9039,104.7572,104.8672,42025.0
2021-11-09 10:45:00,114.34,114.44,114.29,114.41,26666.0,104.8489,104.9406,104.8031,104.9131,26666.0
2021-11-09 10:50:00,114.42,114.56,114.38,114.46,33336.0,104.9223,105.0506,104.8856,104.9589,33336.0
2021-11-09 10:55:00,114.48,114.48,114.23,114.36,71099.0,104.9773,104.9773,104.748,104.8672,71099.0
2021-11-09 11:00:00,114.38,114.66,114.38,114.6,24309.0,104.8856,105.1423,104.8856,105.0873,24309.0
2021-11-09 11:05:00,114.61,114.62,114.34,114.34,32350.0,105.0965,105.1057,104.8489,104.8489,32350.0
2021-11-09 11:10:00,114.36,114.42,114.25,114.33,42484.0,104.8672,104.9223,104.7664,104.8397,42484.0
2021-11-09 11:15:00,114.33,114.41,114.27,114.38,21892.0,104.8397,104.9131,104.7847,104.8856,21892.0
2021-11-09 11:20:00,114.38,114.43,114.14,114.14,34516.0,104.8856,104.9314,104.6655,104.6655,34516.0
2021-11-09 11:25:00,114.15,114.28,114.1,114.23,53667.0,104.6747,104.7939,104.6288,104.748,53667.0
2021-11-09 11:30:00,114.22,114.29,114.2,114.25,49061.0,104.7389,104.8031,104.7205,104.7664,49061.0
2021-11-09 11:35:00,114.24,114.42,114.24,114.29,26510.0,104.7572,104.9223,104.7572,104.8031,26510.0
2021-11-09 11:40:00,114.29,114.55,114.29,114.51,24337.0,104.8031,105.0415,104.8031,105.0048,24337.0
2021-11-09 11:45:00,114.54,114.64,114.41,114.42,27737.0,105.0323,105.124,104.9131,104.9223,27737.0
2021-11-09 11:50:00,114.41,114.41,114.23,114.26,20539.0,104.9131,104.9131,104.748,104.7755,20539.0
2021-11-09 11:55:00,114.26,114.32,114.21,114.27,21410.0,104.7755,104.8306,104.7297,104.7847,21410.0
2021-11-09 12:00:00,114.27,114.35,114.22,114.3,21182.0,104.7847,104.8581,104.7389,104.8122,21182.0
2021-11-09 12:05:00,114.31,114.46,114.3,114.43,20034.0,104.8214,104.9589,104.8122,104.9314,20034.0
2021-11-09 12:10:00,114.43,114.54,114.34,114.37,19591.0,104.9314,105.0323,104.8489,104.8764,19591.0
2021-11-09 12:15:00,114.34,114.44,114.33,114.4,29688.0,104.8489,104.9406,104.8397,104.9039,29688.0
2021-11-09 12:20:00,114.41,114.5,114.37,114.46,24395.0,104.9131,104.9956,104.8764,104.9589,24395.0
2021-11-09 12:25:00,114.45,114.51,114.28,114.28,70875.0,104.9498,105.0048,104.7939,104.7939,70875.0
2021-11-09 12:30:00,114.27,114.35,114.23,114.33,21567.0,104.7847,104.8581,104.748,104.8397,21567.0
2021-11-09 12:35:00,114.32,114.35,114.22,114.27,23051.0,104.8306,104.8581,104.7389,104.7847,23051.0
2021-11-09 12:40:00,114.29,114.29,114.21,114.27,31207.0,104.8031,104.8031,104.7297,104.7847,31207.0
2021-11-09 12:45:00,114.28,114.32,114.24,114.28,20735.0,104.7939,104.8306,104.7572,104.7939,20735.0
2021-11-09 12:50:00,114.3,114.43,114.29,114.41,39632.0,104.8122,104.9314,104.8031,104.9131,39632.0
2021-11-09 12:55:00,114.41,114.57,114.4,114.53,27281.0,104.9131,105.0598,104.9039,105.0231,27281.0
2021-11-09 13:00:00,114.53,114.54,114.28,114.29,34571.0,105.0231,105.0323,104.7939,104.8031,34571.0
2021-11-09 13:05:00,114.28,114.35,114.23,114.27,27446.0,104.7939,104.8581,104.748,104.7847,27446.0
2021-11-09 13:10:00,114.26,114.33,114.21,114.32,26026.0,104.7755,104.8397,104.7297,104.8306,26026.0
2021-11-09 13:15:00,114.33,114.5,114.32,114.43,55393.0,104.8397,104.9956,104.8306,104.9314,55393.0
2021-11-09 13:20:00,114.42,114.43,114.29,114.3,17226.0,104.9223,104.9314,104.8031,104.8122,17226.0
2021-11-09 13:25:00,114.31,114.36,114.17,114.17,27749.0,104.8214,104.8672,104.693,104.693,27749.0
2021-11-09 13:30:00,114.17,114.28,114.12,114.12,39137.0,104.693,104.7939,104.6472,104.6472,39137.0
2021-11-09 13:35:00,114.11,114.13,113.71,113.77,184935.0,104.638,104.6563,104.2712,104.3262,184935.0
2021-11-09 13:40:00,113.78,114.17,113.76,114.11,47400.0,104.3354,104.693,104.3171,104.638,47400.0
2021-11-09 13:45:00,114.11,114.16,113.97,114.01,38317.0,104.638,104.6838,104.5096,104.5463,38317.0
2021-11-09 13:50:00,114.03,114.1,113.94,113.99,35540.0,104.5646,104.6288,104.4821,104.528,35540.0
2021-11-09 13:55:00,113.99,114.12,113.99,114.1,31448.0,104.528,104.6472,104.528,104.6288,31448.0
2021-11-09 14:00:00,114.11,114.27,114.1,114.26,49662.0,104.638,104.7847,104.6288,104.7755,49662.0
2021-11-09 14:05:00,114.27,114.29,114.13,114.14,34593.0,104.7847,104.8031,104.6563,104.6655,34593.0
2021-11-09 14:10:00,114.13,114.24,114.06,114.08,60788.0,104.6563,104.7572,104.5921,104.6105,60788.0
2021-11-09 14:15:00,114.08,114.14,114.07,114.1,48706.0,104.6105,104.6655,104.6013,104.6288,48706.0
2021-11-09 14:20:00,114.1,114.23,114.09,114.12,44435.0,104.6288,104.748,104.6197,104.6472,44435.0
2021-11-09 14:25:00,114.12,114.15,114.01,114.02,24703.0,104.6472,104.6747,104.5463,104.5555,24703.0
2021-11-09 14:30:00,114.03,114.07,113.85,113.85,50640.0,104.5646,104.6013,104.3996,104.3996,50640.0
2021-11-09 14:35:00,113.84,113.84,113.37,113.56,131954.0,104.3904,104.3904,103.9594,104.1337,131954.0
2021-11-09 14:40:00,113.56,113.8,113.56,113.69,40780.0,104.1337,104.3537,104.1337,104.2529,40780.0
2021-11-09 14:45:00,113.69,113.91,113.68,113.83,40729.0,104.2529,104.4546,104.2437,104.3812,40729.0
2021-11-09 14:50:00,113.83,113.85,113.77,113.84,36695.0,104.3812,104.3996,104.3262,104.3904,36695.0
2021-11-09 14:55:00,113.84,114.08,113.83,114.06,39757.0,104.3904,104.6105,104.3812,104.5921,39757.0
2021-11-09 15:00:00,114.06,114.15,114.05,114.06,39297.0,104.5921,104.6747,104.583,104.5921,39297.0
2021-11-09 15:05:00,114.06,114.06,113.87,113.93,40886.0,104.5921,104.5921,104.4179,104.4729,40886.0
2021-11-09 15:10:00,113.93,113.96,113.86,113.88,26141.0,104.4729,104.5004,104.4088,104.4271,26141.0
2021-11-09 15:15:00,113.88,114.05,113.88,114.01,35588.0,104.4271,104.583,104.4271,104.5463,35588.0
2021-11-09 15:20:00,114.01,114.06,113.96,114.0,39230.0,104.5463,104.5921,104.5004,104.5371,39230.0
2021-11-09 15:25:00,114.0,114.03,113.94,114.0,48970.0,104.5371,104.5646,104.4821,104.5371,48970.0
2021-11-09 15:30:00,113.99,114.0,113.91,113.95,56451.0,104.528,104.5371,104.4546,104.4913,56451.0
2021-11-09 15:35:00,113.95,114.01,113.91,114.0,62004.0,104.4913,104.5463,104.4546,104.5371,62004.0
2021-11-09 15:40:00,114.0,114.11,113.98,114.11,76951.0,104.5371,104.638,104.5188,104.638,76951.0
2021-11-09 15:45:00,114.11,114.11,113.94,113.99,71011.0,104.638,104.638,104.4821,104.528,71011.0
2021-11-09 15:50:00,114.0,114.15,113.84,114.12,133983.0,104.5371,104.6747,104.3904,104.6472,133983.0
2021-11-09 15:55:00,114.14,114.17,114.07,114.14,244855.0,104.6655,104.693,104.6013,104.6655,244855.0
2021-11-10 09:30:00,112.91,113.53,112.6,113.4,243019.0,103.9856,104.5566,103.7001,104.4369,243019.0
2021-11-10 09:35:00,113.4,113.76,113.09,113.09,67625.0,104.4369,104.7684,104.1514,104.1514,67625.0
2021-11-10 09:40:00,113.12,113.69,113.11,113.59,49440.0,104.179,104.7039,104.1698,104.6118,49440.0
2021-11-10 09:45:00,113.53,114.07,113.53,113.95,55813.0,104.5566,105.0539,104.5566,104.9434,55813.0
2021-11-10 09:50:00,114.03,114.3,113.82,113.95,60447.0,105.0171,105.2657,104.8237,104.9434,60447.0
2021-11-10 09:55:00,113.95,114.17,113.91,114.15,34652.0,104.9434,105.146,104.9065,105.1276,34652.0
2021-11-10 10:00:00,114.19,114.33,113.89,113.89,56870.0,105.1644,105.2933,104.8881,104.8881,56870.0
2021-11-10 10:05:00,113.88,113.9,113.66,113.88,39830.0,104.8789,104.8973,104.6763,104.8789,39830.0
2021-11-10 10:10:00,113.85,113.86,113.61,113.79,45557.0,104.8513,104.8605,104.6303,104.796,45557.0
2021-11-10 10:15:00,113.79,113.87,113.64,113.79,48813.0,104.796,104.8697,104.6579,104.796,48813.0
2021-11-10 10:20:00,113.8,113.93,113.7,113.9,33902.0,104.8052,104.925,104.7131,104.8973,33902.0
2021-11-10 10:25:00,113.88,113.94,113.71,113.81,30858.0,104.8789,104.9342,104.7224,104.8144,30858.0
2021-11-10 10:30:00,113.79,113.81,113.7,113.8,53988.0,104.796,104.8144,104.7131,104.8052,53988.0
2021-11-10 10:35:00,113.79,113.95,113.76,113.91,29075.0,104.796,104.9434,104.7684,104.9065,29075.0
2021-11-10 10:40:00,113.93,114.0,113.82,113.96,58475.0,104.925,104.9894,104.8237,104.9526,58475.0
2021-11-10 10:45:00,113.97,113.98,113.79,113.88,28221.0,104.9618,104.971,104.796,104.8789,28221.0
2021-11-10 10:50:00,113.88,114.01,113.88,113.97,36036.0,104.8789,104.9986,104.8789,104.9618,36036.0
2021-11-10 10:55:00,113.98,113.99,113.83,113.92,27492.0,104.971,104.9802,104.8329,104.9158,27492.0
2021-11-10 11:00:00,113.95,114.06,113.93,114.02,30704.0,104.9434,105.0447,104.925,105.0079,30704.0
2021-11-10 11:05:00,114.01,114.06,113.86,114.0,26560.0,104.9986,105.0447,104.8605,104.9894,26560.0
2021-11-10 11:10:00,114.0,114.07,113.92,113.98,66144.0,104.9894,105.0539,104.9158,104.971,66144.0
2021-11-10 11:15:00,113.98,113.98,113.87,113.87,23134.0,104.971,104.971,104.8697,104.8697,23134.0
2021-11-10 11:20:00,113.88,113.88,113.75,113.83,25722.0,104.8789,104.8789,104.7592,104.8329,25722.0
2021-11-10 11:25:00,113.84,113.88,113.7,113.7,35654.0,104.8421,104.8789,104.7131,104.7131,35654.0
2021-11-10 11:30:00,113.7,113.9,113.7,113.87,39967.0,104.7131,104.8973,104.7131,104.8697,39967.0
2021-11-10 11:35:00,113.88,114.02,113.88,114.0,35464.0,104.8789,105.0079,104.8789,104.9894,35464.0
2021-11-10 11:40:00,113.99,114.1,113.97,114.04,29403.0,104.9802,105.0815,104.9618,105.0263,29403.0
2021-11-10 11:45:00,114.04,114.13,114.04,114.11,24989.0,105.0263,105.1092,105.0263,105.0907,24989.0
2021-11-10 11:50:00,114.12,114.17,114.07,114.17,25642.0,105.0999,105.146,105.0539,105.146,25642.0
2021-11-10 11:55:00,114.18,114.29,114.15,114.17,26262.0,105.1552,105.2565,105.1276,105.146,26262.0
2021-11-10 12:00:00,114.17,114.38,114.16,114.37,56542.0,105.146,105.3394,105.1368,105.3302,56542.0
2021-11-10 12:05:00,114.36,114.42,114.35,114.42,51653.0,105.321,105.3762,105.3118,105.3762,51653.0
2021-11-10 12:10:00,114.41,114.44,114.35,114.37,41500.0,105.367,105.3947,105.3118,105.3302,41500.0
2021-11-10 12:15:00,114.36,114.46,114.35,114.38,30192.0,105.321,105.4131,105.3118,105.3394,30192.0
2021-11-10 12:20:00,114.37,114.37,114.21,114.32,58426.0,105.3302,105.3302,105.1828,105.2841,58426.0
2021-11-10 12:25:00,114.32,114.32,114.16,114.2,40145.0,105.2841,105.2841,105.1368,105.1736,40145.0
2021-11-10 12:30:00,114.19,114.27,114.18,114.23,23563.0,105.1644,105.2381,105.1552,105.2013,23563.0
2021-11-10 12:35:00,114.23,114.24,114.15,114.22,38320.0,105.2013,105.2105,105.1276,105.192,38320.0
2021-11-10 12:40:00,114.22,114.23,114.13,114.2,35718.0,105.192,105.2013,105.1092,105.1736,35718.0
2021-11-10 12:45:00,114.23,114.26,114.19,114.23,44602.0,105.2013,105.2289,105.1644,105.2013,44602.0
2021-11-10 12:50:00,114.22,114.29,114.14,114.21,39913.0,105.192,105.2565,105.1184,105.1828,39913.0
2021-11-10 12:55:00,114.21,114.24,114.17,114.23,31934.0,105.1828,105.2105,105.146,105.2013,31934.0
2021-11-10 13:00:00,114.23,114.24,114.08,114.11,70358.0,105.2013,105.2105,105.0631,105.0907,70358.0
2021-11-10 13:05:00,114.1,114.15,114.04,114.07,47894.0,105.0815,105.1276,105.0263,105.0539,47894.0
2021-11-10 13:10:00,114.06,114.14,113.98,114.01,19491.0,105.0447,105.1184,104.971,104.9986,19491.0
2021-11-10 13:15:00,114.0,114.05,113.94,114.0,25887.0,104.9894,105.0355,104.9342,104.9894,25887.0
2021-11-10 13:20:00,114.01,114.02,113.88,113.98,29797.0,104.9986,105.0079,104.8789,104.971,29797.0
2021-11-10 13:25:00,113.98,114.13,113.97,114.04,34033.0,104.971,105.1092,104.9618,105.0263,34033.0
2021-11-10 13:30:00,114.03,114.05,113.9,113.9,24787.0,105.0171,105.0355,104.8973,104.8973,24787.0
2021-11-10 13:35:00,113.9,113.94,113.72,113.72,291449.0,104.8973,104.9342,104.7316,104.7316,291449.0
2021-11-10 13:40:00,113.73,113.73,113.62,113.67,24590.0,104.7408,104.7408,104.6395,104.6855,24590.0
2021-11-10 13:45:00,113.68,113.71,113.52,113.52,40509.0,104.6947,104.7224,104.5474,104.5474,40509.0
2021-11-10 13:50:00,113.52,113.68,113.45,113.66,32604.0,104.5474,104.6947,104.4829,104.6763,32604.0
2021-11-10 13:55:00,113.66,113.76,113.57,113.72,32930.0,104.6763,104.7684,104.5934,104.7316,32930.0
2021-11-10 14:00:00,113.71,113.71,113.55,113.61,32880.0,104.7224,104.7224,104.575,104.6303,32880.0
2021-11-10 14:05:00,113.61,113.77,113.6,113.75,33174.0,104.6303,104.7776,104.621,104.7592,33174.0
2021-11-10 14:10:00,113.73,113.75,113.63,113.69,20564.0,104.7408,104.7592,104.6487,104.7039,20564.0
2021-11-10 14:15:00,113.68,113.87,113.68,113.81,24850.0,104.6947,104.8697,104.6947,104.8144,24850.0
2021-11-10 14:20:00,113.82,113.88,113.69,113.71,32489.0,104.8237,104.8789,104.7039,104.7224,32489.0
2021-11-10 14:25:00,113.73,113.78,113.61,113.61,30010.0,104.7408,104.7868,104.6303,104.6303,30010.0
2021-11-10 14:30:00,113.64,113.72,113.57,113.6,56942.0,104.6579,104.7316,104.5934,104.621,56942.0
2021-11-10 14:35:00,113.61,113.68,113.49,113.5,29888.0,104.6303,104.6947,104.5197,104.529,29888.0
2021-11-10 14:40:00,113.5,113.56,113.43,113.46,40811.0,104.529,104.5842,104.4645,104.4921,40811.0
2021-11-10 14:45:00,113.45,113.63,113.41,113.51,47849.0,104.4829,104.6487,104.4461,104.5382,47849.0
2021-11-10 14:50:00,113.5,113.62,113.46,113.58,63084.0,104.529,104.6395,104.4921,104.6026,63084.0
2021-11-10 14:55:00,113.58,113.65,113.54,113.54,36226.0,104.6026,104.6671,104.5658,104.5658,36226.0
2021-11-10 15:00:00,113.55,113.64,113.53,113.55,33267.0,104.575,104.6579,104.5566,104.575,33267.0
2021-11-10 15:05:00,113.55,113.66,113.51,113.54,25899.0,104.575,104.6763,104.5382,104.5658,25899.0
2021-11-10 15:10:00,113.54,113.72,113.54,113.71,47914.0,104.5658,104.7316,104.5658,104.7224,47914.0
2021-11-10 15:15:00,113.7,113.77,113.69,113.76,44347.0,104.7131,104.7776,104.7039,104.7684,44347.0
2021-11-10 15:20:00,113.77,113.78,113.5,113.5,31413.0,104.7776,104.7868,104.529,104.529,31413.0
2021-11-10 15:25:00,113.5,113.52,113.36,113.37,41300.0,104.529,104.5474,104.4,104.4092,41300.0
2021-11-10 15:30:00,113.36,113.51,113.34,113.45,66230.0,104.4,104.5382,104.3816,104.4829,66230.0
2021-11-10 15:35:00,113.44,113.48,113.37,113.41,41686.0,104.4737,104.5105,104.4092,104.4461,41686.0
2021-11-10 15:40:00,113.41,113.47,113.25,113.28,59121.0,104.4461,104.5013,104.2987,104.3263,59121.0
2021-11-10 15:45:00,113.29,113.43,113.29,113.31,66233.0,104.3355,104.4645,104.3355,104.354,66233.0
2021-11-10 15:50:00,113.31,113.36,113.23,113.29,113881.0,104.354,104.4,104.2803,104.3355,113881.0
2021-11-10 15:55:00,113.28,113.38,113.18,113.21,253998.0,104.3263,104.4184,104.2342,104.2619,253998.0
2021-11-11 09:30:00,113.16,113.25,112.75,113.12,152473.0,104.2158,104.2987,103.8382,104.179,152473.0
2021-11-11 09:35:00,113.12,113.16,112.43,112.45,71745.0,104.179,104.2158,103.5435,103.5619,71745.0
2021-11-11 09:40:00,112.44,112.52,112.27,112.41,95012.0,103.5527,103.6264,103.3962,103.5251,95012.0
2021-11-11 09:45:00,112.4,112.49,111.97,112.13,105422.0,103.5159,103.5988,103.1199,103.2672,105422.0
2021-11-11 09:50:00,112.1,112.49,112.1,112.36,87872.0,103.2396,103.5988,103.2396,103.4791,87872.0
2021-11-11 09:55:00,112.36,112.43,112.25,112.39,24268.0,103.4791,103.5435,103.3778,103.5067,24268.0
2021-11-11 10:00:00,112.39,112.39,112.18,112.26,42919.0,103.5067,103.5067,103.3133,103.387,42919.0
2021-11-11 10:05:00,112.34,112.35,111.85,111.94,65104.0,103.4606,103.4698,103.0094,103.0923,65104.0
2021-11-11 10:10:00,111.92,111.93,111.63,111.92,65242.0,103.0738,103.083,102.8068,103.0738,65242.0
2021-11-11 10:15:00,111.91,111.98,111.78,111.79,44626.0,103.0646,103.1291,102.9449,102.9541,44626.0
2021-11-11 10:20:00,111.8,111.84,111.61,111.81,42562.0,102.9633,103.0002,102.7883,102.9725,42562.0
2021-11-11 10:25:00,111.82,111.83,111.66,111.81,46170.0,102.9817,102.9909,102.8344,102.9725,46170.0
2021-11-11 10:30:00,111.78,111.94,111.69,111.91,57171.0,102.9449,103.0923,102.862,103.0646,57171.0
2021-11-11 10:35:00,111.9,111.97,111.75,111.76,78045.0,103.0554,103.1199,102.9173,102.9265,78045.0
2021-11-11 10:40:00,111.76,111.78,111.63,111.67,54821.0,102.9265,102.9449,102.8068,102.8436,54821.0
2021-11-11 10:45:00,111.67,111.73,111.56,111.58,52445.0,102.8436,102.8989,102.7423,102.7607,52445.0
2021-11-11 10:50:00,111.59,111.66,111.56,111.66,60626.0,102.7699,102.8344,102.7423,102.8344,60626.0
2021-11-11 10:55:00,111.66,111.75,111.62,111.73,110199.0,102.8344,102.9173,102.7975,102.8989,110199.0
2021-11-11 11:00:00,111.73,111.74,111.62,111.7,40651.0,102.8989,102.9081,102.7975,102.8712,40651.0
2021-11-11 11:05:00,111.71,111.76,111.55,111.58,78424.0,102.8804,102.9265,102.7331,102.7607,78424.0
2021-11-11 11:10:00,111.58,111.62,111.46,111.6,65992.0,102.7607,102.7975,102.6502,102.7791,65992.0
2021-11-11 11:15:00,111.61,111.86,111.61,111.85,102359.0,102.7883,103.0186,102.7883,103.0094,102359.0
2021-11-11 11:20:00,111.85,111.86,111.7,111.78,43800.0,103.0094,103.0186,102.8712,102.9449,43800.0
2021-11-11 11:25:00,111.78,111.84,111.68,111.68,47378.0,102.9449,103.0002,102.8528,102.8528,47378.0
2021-11-11 11:30:00,111.69,111.85,111.69,111.79,51179.0,102.862,103.0094,102.862,102.9541,51179.0
2021-11-11 11:35:00,111.79,111.99,111.76,111.94,63808.0,102.9541,103.1383,102.9265,103.0923,63808.0
2021-11-11 11:40:00,111.93,111.93,111.77,111.83,57388.0,103.083,103.083,102.9357,102.9909,57388.0
2021-11-11 11:45:00,111.83,111.84,111.62,111.67,43595.0,102.9909,103.0002,102.7975,102.8436,43595.0
2021-11-11 11:50:00,111.69,111.73,111.59,111.6,27484.0,102.862,102.8989,102.7699,102.7791,27484.0
2021-11-11 11:55:00,111.6,111.73,111.6,111.7,20984.0,102.7791,102.8989,102.7791,102.8712,20984.0
2021-11-11 12:00:00,111.71,111.84,111.71,111.75,29865.0,102.8804,103.0002,102.8804,102.9173,29865.0
2021-11-11 12:05:00,111.76,111.86,111.75,111.8,46021.0,102.9265,103.0186,102.9173,102.9633,46021.0
2021-11-11 12:10:00,111.81,111.83,111.72,111.72,29484.0,102.9725,102.9909,102.8896,102.8896,29484.0
2021-11-11 12:15:00,111.71,111.74,111.56,111.62,61199.0,102.8804,102.9081,102.7423,102.7975,61199.0
2021-11-11 12:20:00,111.62,111.63,111.41,111.48,47103.0,102.7975,102.8068,102.6041,102.6686,47103.0
2021-11-11 12:25:00,111.47,111.52,111.33,111.51,62681.0,102.6594,102.7055,102.5305,102.6962,62681.0
2021-11-11 12:30:00,111.5,111.5,111.41,111.45,34072.0,102.687,102.687,102.6041,102.641,34072.0
2021-11-11 12:35:00,111.46,111.56,111.45,111.56,47951.0,102.6502,102.7423,102.641,102.7423,47951.0
2021-11-11 12:40:00,111.55,111.57,111.41,111.43,34395.0,102.7331,102.7515,102.6041,102.6226,34395.0
2021-11-11 12:45:00,111.45,111.53,111.32,111.34,37646.0,102.641,102.7147,102.5213,102.5397,37646.0
2021-11-11 12:50:00,111.32,111.32,111.16,111.19,50101.0,102.5213,102.5213,102.3739,102.4015,50101.0
2021-11-11 12:55:00,111.19,111.2,110.92,110.93,89511.0,102.4015,102.4107,102.1529,102.1621,89511.0
2021-11-11 13:00:00,110.94,111.02,110.83,110.85,49961.0,102.1713,102.245,102.07,102.0884,49961.0
2021-11-11 13:05:00,110.85,110.91,110.8,110.83,60499.0,102.0884,102.1437,102.0424,102.07,60499.0
2021-11-11 13:10:00,110.82,110.95,110.63,110.63,55017.0,102.0608,102.1805,101.8858,101.8858,55017.0
2021-11-11 13:15:00,110.64,110.64,110.53,110.59,61949.0,101.895,101.895,101.7937,101.849,61949.0
2021-11-11 13:20:00,110.58,110.65,110.55,110.65,30990.0,101.8397,101.9042,101.8121,101.9042,30990.0
2021-11-11 13:25:00,110.65,110.81,110.64,110.78,34731.0,101.9042,102.0516,101.895,102.0239,34731.0
2021-11-11 13:30:00,110.78,110.78,110.63,110.65,29748.0,102.0239,102.0239,101.8858,101.9042,29748.0
2021-11-11 13:35:00,110.65,110.76,110.62,110.75,47945.0,101.9042,102.0055,101.8766,101.9963,47945.0
2021-11-11 13:40:00,110.76,110.77,110.6,110.67,49840.0,102.0055,102.0147,101.8582,101.9226,49840.0
2021-11-11 13:45:00,110.69,110.75,110.68,110.72,30331.0,101.9411,101.9963,101.9318,101.9687,30331.0
2021-11-11 13:50:00,110.73,110.74,110.64,110.66,44560.0,101.9779,101.9871,101.895,101.9134,44560.0
2021-11-11 13:55:00,110.66,110.7,110.63,110.65,43102.0,101.9134,101.9503,101.8858,101.9042,43102.0
2021-11-11 14:00:00,110.65,110.72,110.62,110.72,39401.0,101.9042,101.9687,101.8766,101.9687,39401.0
2021-11-11 14:05:00,110.71,110.8,110.67,110.77,67031.0,101.9595,102.0424,101.9226,102.0147,67031.0
2021-11-11 14:10:00,110.76,110.76,110.56,110.59,105732.0,102.0055,102.0055,101.8213,101.849,105732.0
2021-11-11 14:15:00,110.6,110.65,110.55,110.62,41462.0,101.8582,101.9042,101.8121,101.8766,41462.0
2021-11-11 14:20:00,110.64,110.66,110.58,110.61,51430.0,101.895,101.9134,101.8397,101.8674,51430.0
2021-11-11 14:25:00,110.61,110.65,110.56,110.62,34624.0,101.8674,101.9042,101.8213,101.8766,34624.0
2021-11-11 14:30:00,110.62,110.76,110.61,110.76,96519.0,101.8766,102.0055,101.8674,102.0055,96519.0
2021-11-11 14:35:00,110.75,110.97,110.68,110.96,89658.0,101.9963,102.1989,101.9318,102.1897,89658.0
2021-11-11 14:40:00,110.96,111.26,110.96,111.26,53570.0,102.1897,102.466,102.1897,102.466,53570.0
2021-11-11 14:45:00,111.26,111.4,111.22,111.36,71144.0,102.466,102.5949,102.4292,102.5581,71144.0
2021-11-11 14:50:00,111.35,111.47,111.31,111.47,64131.0,102.5489,102.6594,102.512,102.6594,64131.0
2021-11-11 14:55:00,111.49,111.55,111.46,111.46,66382.0,102.6778,102.7331,102.6502,102.6502,66382.0
2021-11-11 15:00:00,111.45,111.47,111.3,111.33,49920.0,102.641,102.6594,102.5028,102.5305,49920.0
2021-11-11 15:05:00,111.31,111.45,111.3,111.43,46801.0,102.512,102.641,102.5028,102.6226,46801.0
2021-11-11 15:10:00,111.42,111.42,111.25,111.28,34569.0,102.6134,102.6134,102.4568,102.4844,34569.0
2021-11-11 15:15:00,111.28,111.45,111.28,111.45,71603.0,102.4844,102.641,102.4844,102.641,71603.0
2021-11-11 15:20:00,111.45,111.47,111.37,111.47,25976.0,102.641,102.6594,102.5673,102.6594,25976.0
2021-11-11 15:25:00,111.46,111.64,111.46,111.55,51680.0,102.6502,102.816,102.6502,102.7331,51680.0
2021-11-11 15:30:00,111.55,111.59,111.41,111.44,50753.0,102.7331,102.7699,102.6041,102.6318,50753.0
2021-11-11 15:35:00,111.45,111.53,111.42,111.51,55707.0,102.641,102.7147,102.6134,102.6962,55707.0
2021-11-11 15:40:00,111.5,111.53,111.46,111.48,56908.0,102.687,102.7147,102.6502,102.6686,56908.0
2021-11-11 15:45:00,111.48,111.52,111.33,111.34,48927.0,102.6686,102.7055,102.5305,102.5397,48927.0
2021-11-11 15:50:00,111.35,111.53,111.26,111.42,102696.0,102.5489,102.7147,102.466,102.6134,102696.0
2021-11-11 15:55:00,111.41,111.47,111.26,111.44,293847.0,102.6041,102.6594,102.466,102.6318,293847.0
2021-11-12 09:30:00,111.72,112.24,111.68,111.76,172215.0,102.8896,103.3685,102.8528,102.9265,172215.0
2021-11-12 09:35:00,111.73,111.73,111.34,111.36,57635.0,102.8989,102.8989,102.5397,102.5581,57635.0
2021-11-12 09:40:00,111.38,111.59,111.33,111.47,65610.0,102.5765,102.7699,102.5305,102.6594,65610.0
2021-11-12 09:45:00,111.45,111.5,111.28,111.41,49564.0,102.641,102.687,102.4844,102.6041,49564.0
2021-11-12 09:50:00,111.41,111.54,111.22,111.32,51952.0,102.6041,102.7239,102.4292,102.5213,51952.0
2021-11-12 09:55:00,111.31,111.44,111.23,111.24,35096.0,102.512,102.6318,102.4384,102.4476,35096.0
2021-11-12 10:00:00,111.24,111.36,111.22,111.35,56497.0,102.4476,102.5581,102.4292,102.5489,56497.0
2021-11-12 10:05:00,111.34,111.5,111.26,111.46,48486.0,102.5397,102.687,102.466,102.6502,48486.0
2021-11-12 10:10:00,111.46,111.5,111.18,111.27,42414.0,102.6502,102.687,102.3923,102.4752,42414.0
2021-11-12 10:15:00,111.28,111.39,111.28,111.34,30949.0,102.4844,102.5857,102.4844,102.5397,30949.0
2021-11-12 10:20:00,111.35,111.36,111.24,111.31,24719.0,102.5489,102.5581,102.4476,102.512,24719.0
2021-11-12 10:25:00,111.29,111.34,111.09,111.15,44452.0,102.4936,102.5397,102.3094,102.3647,44452.0
2021-11-12 10:30:00,111.15,111.21,111.11,111.13,31525.0,102.3647,102.42,102.3279,102.3463,31525.0
2021-11-12 10:35:00,111.15,111.24,111.14,111.18,31982.0,102.3647,102.4476,102.3555,102.3923,31982.0
2021-11-12 10:40:00,111.19,111.24,111.17,111.2,52096.0,102.4015,102.4476,102.3831,102.4107,52096.0
2021-11-12 10:45:00,111.21,111.42,111.13,111.4,49081.0,102.42,102.6134,102.3463,102.5949,49081.0
2021-11-12 10:50:00,111.4,111.4,111.31,111.32,53979.0,102.5949,102.5949,102.512,102.5213,53979.0
2021-11-12 10:55:00,111.29,111.41,111.23,111.39,30613.0,102.4936,102.6041,102.4384,102.5857,30613.0
2021-11-12 11:00:00,111.41,111.72,111.33,111.72,75388.0,102.6041,102.8896,102.5305,102.8896,75388.0
2021-11-12 11:05:00,111.73,111.73,111.47,111.55,152825.0,102.8989,102.8989,102.6594,102.7331,152825.0
2021-11-12 11:10:00,111.57,111.62,111.46,111.47,146307.0,102.7515,102.7975,102.6502,102.6594,146307.0
2021-11-12 11:15:00,111.47,111.6,111.46,111.57,141076.0,102.6594,102.7791,102.6502,102.7515,141076.0
2021-11-12 11:20:00,111.56,111.6,111.5,111.51,90125.0,102.7423,102.7791,102.687,102.6962,90125.0
2021-11-12 11:25:00,111.49,111.7,111.43,111.68,65862.0,102.6778,102.8712,102.6226,102.8528,65862.0
2021-11-12 11:30:00,111.68,111.69,111.53,111.53,73257.0,102.8528,102.862,102.7147,102.7147,73257.0
2021-11-12 11:35:00,111.56,111.64,111.49,111.55,100752.0,102.7423,102.816,102.6778,102.7331,100752.0
2021-11-12 11:40:00,111.55,111.62,111.51,111.52,117304.0,102.7331,102.7975,102.6962,102.7055,117304.0
2021-11-12 11:45:00,111.53,111.65,111.47,111.61,61321.0,102.7147,102.8252,102.6594,102.7883,61321.0
2021-11-12 11:50:00,111.59,111.61,111.5,111.54,92135.0,102.7699,102.7883,102.687,102.7239,92135.0
2021-11-12 11:55:00,111.53,111.56,111.43,111.43,49702.0,102.7147,102.7423,102.6226,102.6226,49702.0
2021-11-12 12:00:00,111.44,111.58,111.41,111.42,78566.0,102.6318,102.7607,102.6041,102.6134,78566.0
2021-11-12 12:05:00,111.42,111.54,111.42,111.49,37121.0,102.6134,102.7239,102.6134,102.6778,37121.0
2021-11-12 12:10:00,111.5,111.57,111.45,111.52,100694.0,102.687,102.7515,102.641,102.7055,100694.0
2021-11-12 12:15:00,111.53,111.53,111.41,111.44,68458.0,102.7147,102.7147,102.6041,102.6318,68458.0
2021-11-12 12:20:00,111.43,111.49,111.36,111.36,51299.0,102.6226,102.6778,102.5581,102.5581,51299.0
2021-11-12 12:25:00,111.37,111.62,111.36,111.61,28080.0,102.5673,102.7975,102.5581,102.7883,28080.0
2021-11-12 12:30:00,111.61,111.83,111.54,111.81,33810.0,102.7883,102.9909,102.7239,102.9725,33810.0
2021-11-12 12:35:00,111.81,111.85,111.69,111.7,63920.0,102.9725,103.0094,102.862,102.8712,63920.0
2021-11-12 12:40:00,111.69,111.7,111.58,111.62,67392.0,102.862,102.8712,102.7607,102.7975,67392.0
2021-11-12 12:45:00,111.63,111.64,111.57,111.61,50954.0,102.8068,102.816,102.7515,102.7883,50954.0
2021-11-12 12:50:00,111.63,111.63,111.54,111.58,24080.0,102.8068,102.8068,102.7239,102.7607,24080.0
2021-11-12 12:55:00,111.58,111.6,111.46,111.47,38542.0,102.7607,102.7791,102.6502,102.6594,38542.0
2021-11-12 13:00:00,111.48,111.52,111.37,111.49,24073.0,102.6686,102.7055,102.5673,102.6778,24073.0
2021-11-12 13:05:00,111.49,111.56,111.48,111.5,25591.0,102.6778,102.7423,102.6686,102.687,25591.0
2021-11-12 13:10:00,111.5,111.51,111.42,111.45,29983.0,102.687,102.6962,102.6134,102.641,29983.0
2021-11-12 13:15:00,111.46,111.47,111.41,111.47,16096.0,102.6502,102.6594,102.6041,102.6594,16096.0
2021-11-12 13:20:00,111.47,111.49,111.42,111.47,19486.0,102.6594,102.6778,102.6134,102.6594,19486.0
2021-11-12 13:25:00,111.47,111.51,111.41,111.44,44589.0,102.6594,102.6962,102.6041,102.6318,44589.0
2021-11-12 13:30:00,111.44,111.55,111.41,111.55,83448.0,102.6318,102.7331,102.6041,102.7331,83448.0
2021-11-12 13:35:00,111.57,111.59,111.33,111.39,68260.0,102.7515,102.7699,102.5305,102.5857,68260.0
2021-11-12 13:40:00,111.4,111.47,111.4,111.47,31826.0,102.5949,102.6594,102.5949,102.6594,31826.0
2021-11-12 13:45:00,111.47,111.54,111.42,111.48,74411.0,102.6594,102.7239,102.6134,102.6686,74411.0
2021-11-12 13:50:00,111.48,111.64,111.46,111.61,62125.0,102.6686,102.816,102.6502,102.7883,62125.0
2021-11-12 13:55:00,111.6,111.73,111.57,111.71,51850.0,102.7791,102.8989,102.7515,102.8804,51850.0
2021-11-12 14:00:00,111.73,111.78,111.69,111.72,48325.0,102.8989,102.9449,102.862,102.8896,48325.0
2021-11-12 14:05:00,111.72,111.73,111.66,111.69,70440.0,102.8896,102.8989,102.8344,102.862,70440.0
2021-11-12 14:10:00,111.7,111.84,111.69,111.8,74493.0,102.8712,103.0002,102.862,102.9633,74493.0
2021-11-12 14:15:00,111.81,111.84,111.75,111.82,36039.0,102.9725,103.0002,102.9173,102.9817,36039.0
2021-11-12 14:20:00,111.81,111.82,111.72,111.73,34478.0,102.9725,102.9817,102.8896,102.8989,34478.0
2021-11-12 14:25:00,111.73,111.75,111.61,111.61,23742.0,102.8989,102.9173,102.7883,102.7883,23742.0
2021-11-12 14:30:00,111.62,111.66,111.51,111.55,46150.0,102.7975,102.8344,102.6962,102.7331,46150.0
2021-11-12 14:35:00,111.55,111.59,111.49,111.57,36585.0,102.7331,102.7699,102.6778,102.7515,36585.0
2021-11-12 14:40:00,111.58,111.58,111.49,111.52,28725.0,102.7607,102.7607,102.6778,102.7055,28725.0
2021-11-12 14:45:00,111.53,111.67,111.52,111.67,28286.0,102.7147,102.8436,102.7055,102.8436,28286.0
2021-11-12 14:50:00,111.67,111.82,111.66,111.8,38193.0,102.8436,102.9817,102.8344,102.9633,38193.0
2021-11-12 14:55:00,111.81,111.88,111.8,111.83,31252.0,102.9725,103.037,102.9633,102.9909,31252.0
2021-11-12 15:00:00,111.83,111.85,111.78,111.85,27976.0,102.9909,103.0094,102.9449,103.0094,27976.0
2021-11-12 15:05:00,111.85,111.9,111.85,111.88,32046.0,103.0094,103.0554,103.0094,103.037,32046.0
2021-11-12 15:10:00,111.87,111.87,111.78,111.84,29638.0,103.0278,103.0278,102.9449,103.0002,29638.0
2021-11-12 15:15:00,111.84,111.85,111.78,111.79,30820.0,103.0002,103.0094,102.9449,102.9541,30820.0
2021-11-12 15:20:00,111.78,111.86,111.77,111.84,23270.0,102.9449,103.0186,102.9357,103.0002,23270.0
2021-11-12 15:25:00,111.84,111.91,111.81,111.85,40821.0,103.0002,103.0646,102.9725,103.0094,40821.0
2021-11-12 15:30:00,111.84,111.99,111.84,111.98,85535.0,103.0002,103.1383,103.0002,103.1291,85535.0
2021-11-12 15:35:00,111.98,112.02,111.91,111.92,59788.0,103.1291,103.1659,103.0646,103.0738,59788.0
2021-11-12 15:40:00,111.91,111.94,111.8,111.81,52255.0,103.0646,103.0923,102.9633,102.9725,52255.0
2021-11-12 15:45:00,111.8,111.81,111.64,111.64,63986.0,102.9633,102.9725,102.816,102.816,63986.0
2021-11-12 15:50:00,111.65,111.71,111.5,111.56,135976.0,102.8252,102.8804,102.687,102.7423,135976.0
2021-11-12 15:55:00,111.57,111.81,111.55,111.72,211836.0,102.7515,102.9725,102.7331,102.8896,211836.0
2021-11-15 09:30:00,112.13,112.91,111.94,112.66,240638.0,103.2672,103.9856,103.0923,103.7553,240638.0
2021-11-15 09:35:00,112.69,113.1,112.64,113.09,72426.0,103.783,104.1606,103.7369,104.1514,72426.0
2021-11-15 09:40:00,113.12,113.41,112.89,113.41,119496.0,104.179,104.4461,103.9672,104.4461,119496.0
2021-11-15 09:45:00,113.39,113.65,113.25,113.47,95826.0,104.4276,104.6671,104.2987,104.5013,95826.0
2021-11-15 09:50:00,113.48,113.48,113.21,113.32,76605.0,104.5105,104.5105,104.2619,104.3632,76605.0
2021-11-15 09:55:00,113.28,113.5,113.26,113.3,64404.0,104.3263,104.529,104.3079,104.3448,64404.0
2021-11-15 10:00:00,113.28,113.48,113.17,113.27,64298.0,104.3263,104.5105,104.225,104.3171,64298.0
2021-11-15 10:05:00,113.28,113.31,113.15,113.22,41476.0,104.3263,104.354,104.2066,104.2711,41476.0
2021-11-15 10:10:00,113.23,113.38,113.21,113.23,40434.0,104.2803,104.4184,104.2619,104.2803,40434.0
2021-11-15 10:15:00,113.22,113.23,113.02,113.05,57893.0,104.2711,104.2803,104.0869,104.1145,57893.0
2021-11-15 10:20:00,113.05,113.29,113.05,113.19,34948.0,104.1145,104.3355,104.1145,104.2435,34948.0
2021-11-15 10:25:00,113.19,113.27,113.11,113.15,57412.0,104.2435,104.3171,104.1698,104.2066,57412.0
2021-11-15 10:30:00,113.1,113.17,113.08,113.09,42410.0,104.1606,104.225,104.1421,104.1514,42410.0
2021-11-15 10:35:00,113.09,113.11,112.86,112.96,75133.0,104.1514,104.1698,103.9395,104.0316,75133.0
2021-11-15 10:40:00,112.97,113.05,112.87,112.88,61591.0,104.0408,104.1145,103.9487,103.958,61591.0
2021-11-15 10:45:00,112.88,113.11,112.88,113.04,69696.0,103.958,104.1698,103.958,104.1053,69696.0
2021-11-15 10:50:00,113.04,113.07,112.83,112.86,43015.0,104.1053,104.1329,103.9119,103.9395,43015.0
2021-11-15 10:55:00,112.86,113.06,112.84,113.01,54628.0,103.9395,104.1237,103.9211,104.0777,54628.0
2021-11-15 11:00:00,113.0,113.1,113.0,113.02,43640.0,104.0685,104.1606,104.0685,104.0869,43640.0
2021-11-15 11:05:00,113.02,113.05,112.91,113.04,29852.0,104.0869,104.1145,103.9856,104.1053,29852.0
2021-11-15 11:10:00,113.04,113.1,113.01,113.08,36986.0,104.1053,104.1606,104.0777,104.1421,36986.0
2021-11-15 11:15:00,113.08,113.16,113.05,113.13,65386.0,104.1421,104.2158,104.1145,104.1882,65386.0
2021-11-15 11:20:00,113.14,113.24,113.0,113.0,37375.0,104.1974,104.2895,104.0685,104.0685,37375.0
2021-11-15 11:25:00,112.98,112.98,112.79,112.82,29035.0,104.0501,104.0501,103.8751,103.9027,29035.0
2021-11-15 11:30:00,112.82,112.83,112.7,112.77,24354.0,103.9027,103.9119,103.7922,103.8567,24354.0
2021-11-15 11:35:00,112.78,112.87,112.75,112.86,43144.0,103.8659,103.9487,103.8382,103.9395,43144.0
2021-11-15 11:40:00,112.86,112.86,112.52,112.52,69315.0,103.9395,103.9395,103.6264,103.6264,69315.0
2021-11-15 11:45:00,112.55,112.68,112.53,112.6,23249.0,103.654,103.7738,103.6356,103.7001,23249.0
2021-11-15 11:50:00,112.59,112.7,112.55,112.67,23470.0,103.6909,103.7922,103.654,103.7646,23470.0
2021-11-15 11:55:00,112.67,112.73,112.63,112.66,23148.0,103.7646,103.8198,103.7277,103.7553,23148.0
2021-11-15 12:00:00,112.67,112.72,112.61,112.66,22847.0,103.7646,103.8106,103.7093,103.7553,22847.0
2021-11-15 12:05:00,112.66,112.73,112.6,112.7,28205.0,103.7553,103.8198,103.7001,103.7922,28205.0
2021-11-15 12:10:00,112.71,112.75,112.61,112.64,38035.0,103.8014,103.8382,103.7093,103.7369,38035.0
2021-11-15 12:15:00,112.64,112.66,112.5,112.53,50076.0,103.7369,103.7553,103.608,103.6356,50076.0
2021-11-15 12:20:00,112.55,112.56,112.38,112.47,48646.0,103.654,103.6632,103.4975,103.5804,48646.0
2021-11-15 12:25:00,112.47,112.5,112.36,112.46,104494.0,103.5804,103.608,103.4791,103.5712,104494.0
2021-11-15 12:30:00,112.46,112.5,112.34,112.48,77532.0,103.5712,103.608,103.4606,103.5896,77532.0
2021-11-15 12:35:00,112.49,112.49,112.39,112.41,61923.0,103.5988,103.5988,103.5067,103.5251,61923.0
2021-11-15 12:40:00,112.42,112.59,112.37,112.5,70046.0,103.5343,103.6909,103.4883,103.608,70046.0
2021-11-15 12:45:00,112.46,112.52,112.46,112.5,17844.0,103.5712,103.6264,103.5712,103.608,17844.0
2021-11-15 12:50:00,112.5,112.54,112.42,112.51,25874.0,103.608,103.6448,103.5343,103.6172,25874.0
2021-11-15 12:55:00,112.51,112.54,112.49,112.52,19863.0,103.6172,103.6448,103.5988,103.6264,19863.0
2021-11-15 13:00:00,112.51,112.58,112.5,112.58,24037.0,103.6172,103.6817,103.608,103.6817,24037.0
2021-11-15 13:05:00,112.58,112.58,112.46,112.52,27317.0,103.6817,103.6817,103.5712,103.6264,27317.0
2021-11-15 13:10:00,112.53,112.55,112.44,112.45,47013.0,103.6356,103.654,103.5527,103.5619,47013.0
2021-11-15 13:15:00,112.44,112.53,112.42,112.45,33751.0,103.5527,103.6356,103.5343,103.5619,33751.0
2021-11-15 13:20:00,112.45,112.49,112.35,112.43,92441.0,103.5619,103.5988,103.4698,103.5435,92441.0
2021-11-15 13:25:00,112.43,112.47,112.41,112.45,27077.0,103.5435,103.5804,103.5251,103.5619,27077.0
2021-11-15 13:30:00,112.44,112.46,112.35,112.38,32006.0,103.5527,103.5712,103.4698,103.4975,32006.0
2021-11-15 13:35:00,112.38,112.42,112.33,112.36,40710.0,103.4975,103.5343,103.4514,103.4791,40710.0
2021-11-15 13:40:00,112.35,112.35,112.2,112.25,39720.0,103.4698,103.4698,103.3317,103.3778,39720.0
2021-11-15 13:45:00,112.25,112.33,112.24,112.28,37715.0,103.3778,103.4514,103.3685,103.4054,37715.0
2021-11-15 13:50:00,112.28,112.33,112.27,112.3,18622.0,103.4054,103.4514,103.3962,103.4238,18622.0
2021-11-15 13:55:00,112.3,112.3,112.17,112.22,32336.0,103.4238,103.4238,103.3041,103.3501,32336.0
2021-11-15 14:00:00,112.21,112.24,112.18,112.2,30453.0,103.3409,103.3685,103.3133,103.3317,30453.0
2021-11-15 14:05:00,112.2,112.21,112.15,112.16,28661.0,103.3317,103.3409,103.2857,103.2949,28661.0
2021-11-15 14:10:00,112.16,112.17,112.1,112.1,22789.0,103.2949,103.3041,103.2396,103.2396,22789.0
2021-11-15 14:15:00,112.1,112.1,112.04,112.04,22571.0,103.2396,103.2396,103.1843,103.1843,22571.0
2021-11-15 14:20:00,112.04,112.12,112.01,112.12,19420.0,103.1843,103.258,103.1567,103.258,19420.0
2021-11-15 14:25:00,112.12,112.23,112.12,112.23,34739.0,103.258,103.3593,103.258,103.3593,34739.0
2021-11-15 14:30:00,112.23,112.28,112.19,112.27,26809.0,103.3593,103.4054,103.3225,103.3962,26809.0
2021-11-15 14:35:00,112.27,112.3,112.15,112.15,22967.0,103.3962,103.4238,103.2857,103.2857,22967.0
2021-11-15 14:40:00,112.15,112.22,112.12,112.12,39756.0,103.2857,103.3501,103.258,103.258,39756.0
2021-11-15 14:45:00,112.13,112.16,112.04,112.08,35141.0,103.2672,103.2949,103.1843,103.2212,35141.0
2021-11-15 14:50:00,112.1,112.22,112.1,112.22,32710.0,103.2396,103.3501,103.2396,103.3501,32710.0
2021-11-15 14:55:00,112.22,112.3,112.22,112.26,41774.0,103.3501,103.4238,103.3501,103.387,41774.0
2021-11-15 15:00:00,112.25,112.28,112.08,112.08,40101.0,103.3778,103.4054,103.2212,103.2212,40101.0
2021-11-15 15:05:00,112.07,112.19,112.07,112.12,43398.0,103.212,103.3225,103.212,103.258,43398.0
2021-11-15 15:10:00,112.13,112.18,112.0,112.0,56296.0,103.2672,103.3133,103.1475,103.1475,56296.0
2021-11-15 15:15:00,111.99,112.08,111.91,111.96,53801.0,103.1383,103.2212,103.0646,103.1107,53801.0
2021-11-15 15:20:00,111.97,111.99,111.88,111.89,45057.0,103.1199,103.1383,103.037,103.0462,45057.0
2021-11-15 15:25:00,111.9,112.09,111.87,112.09,57090.0,103.0554,103.2304,103.0278,103.2304,57090.0
2021-11-15 15:30:00,112.08,112.11,111.98,111.98,57110.0,103.2212,103.2488,103.1291,103.1291,57110.0
2021-11-15 15:35:00,111.98,112.01,111.79,111.82,69107.0,103.1291,103.1567,102.9541,102.9817,69107.0
2021-11-15 15:40:00,111.82,111.97,111.82,111.93,55383.0,102.9817,103.1199,102.9817,103.083,55383.0
2021-11-15 15:45:00,111.93,111.93,111.78,111.8,58524.0,103.083,103.083,102.9449,102.9633,58524.0
2021-11-15 15:50:00,111.79,111.79,111.58,111.67,141710.0,102.9541,102.9541,102.7607,102.8436,141710.0
2021-11-15 15:55:00,111.67,111.93,111.67,111.88,262169.0,102.8436,103.083,102.8436,103.037,262169.0
2021-11-16 09:30:00,112.28,112.33,111.87,112.24,123000.0,103.4054,103.4514,103.0278,103.3685,123000.0
2021-11-16 09:35:00,112.24,112.6,112.03,112.13,144254.0,103.3685,103.7001,103.1751,103.2672,144254.0
2021-11-16 09:40:00,112.13,112.28,111.96,112.01,173322.0,103.2672,103.4054,103.1107,103.1567,173322.0
2021-11-16 09:45:00,112.0,112.06,111.94,111.99,137487.0,103.1475,103.2028,103.0923,103.1383,137487.0
2021-11-16 09:50:00,112.02,112.15,111.92,112.03,138893.0,103.1659,103.2857,103.0738,103.1751,138893.0
2021-11-16 09:55:00,112.03,112.08,111.94,111.97,68063.0,103.1751,103.2212,103.0923,103.1199,68063.0
2021-11-16 10:00:00,111.98,112.05,111.96,112.0,89439.0,103.1291,103.1936,103.1107,103.1475,89439.0
2021-11-16 10:05:00,112.0,112.29,111.94,112.02,126196.0,103.1475,103.4146,103.0923,103.1659,126196.0
2021-11-16 10:10:00,112.01,112.08,111.89,111.95,48401.0,103.1567,103.2212,103.0462,103.1015,48401.0
2021-11-16 10:15:00,111.97,112.03,111.81,111.92,76100.0,103.1199,103.1751,102.9725,103.0738,76100.0
2021-11-16 10:20:00,111.9,111.93,111.79,111.84,55076.0,103.0554,103.083,102.9541,103.0002,55076.0
2021-11-16 10:25:00,111.84,111.85,111.75,111.76,38366.0,103.0002,103.0094,102.9173,102.9265,38366.0
2021-11-16 10:30:00,111.77,111.78,111.5,111.71,118152.0,102.9357,102.9449,102.687,102.8804,118152.0
2021-11-16 10:35:00,111.72,111.9,111.68,111.87,53592.0,102.8896,103.0554,102.8528,103.0278,53592.0
2021-11-16 10:40:00,111.88,112.03,111.88,111.92,33200.0,103.037,103.1751,103.037,103.0738,33200.0
2021-11-16 10:45:00,111.91,111.94,111.82,111.92,30936.0,103.0646,103.0923,102.9817,103.0738,30936.0
2021-11-16 10:50:00,111.91,112.0,111.83,111.85,35924.0,103.0646,103.1475,102.9909,103.0094,35924.0
2021-11-16 10:55:00,111.83,111.88,111.79,111.81,33357.0,102.9909,103.037,102.9541,102.9725,33357.0
2021-11-16 11:00:00,111.81,112.0,111.8,111.96,28210.0,102.9725,103.1475,102.9633,103.1107,28210.0
2021-11-16 11:05:00,111.96,112.1,111.94,112.1,33005.0,103.1107,103.2396,103.0923,103.2396,33005.0
2021-11-16 11:10:00,112.12,112.49,112.1,112.49,43489.0,103.258,103.5988,103.2396,103.5988,43489.0
2021-11-16 11:15:00,112.49,112.62,112.49,112.57,57019.0,103.5988,103.7185,103.5988,103.6725,57019.0
2021-11-16 11:20:00,112.58,112.58,112.29,112.33,184434.0,103.6817,103.6817,103.4146,103.4514,184434.0
2021-11-16 11:25:00,112.33,112.33,112.16,112.21,148665.0,103.4514,103.4514,103.2949,103.3409,148665.0
2021-11-16 11:30:00,112.22,112.28,112.16,112.19,145724.0,103.3501,103.4054,103.2949,103.3225,145724.0
2021-11-16 11:35:00,112.2,112.5,112.18,112.45,77833.0,103.3317,103.608,103.3133,103.5619,77833.0
2021-11-16 11:40:00,112.45,112.46,112.31,112.32,34565.0,103.5619,103.5712,103.433,103.4422,34565.0
2021-11-16 11:45:00,112.32,112.62,112.31,112.35,89763.0,103.4422,103.7185,103.433,103.4698,89763.0
2021-11-16 11:50:00,112.35,112.36,112.19,112.21,114633.0,103.4698,103.4791,103.3225,103.3409,114633.0
2021-11-16 11:55:00,112.21,112.26,112.19,112.2,69375.0,103.3409,103.387,103.3225,103.3317,69375.0
2021-11-16 12:00:00,112.19,112.44,112.13,112.39,72499.0,103.3225,103.5527,103.2672,103.5067,72499.0
2021-11-16 12:05:00,112.39,112.54,112.36,112.51,58791.0,103.5067,103.6448,103.4791,103.6172,58791.0
2021-11-16 12:10:00,112.52,112.57,112.48,112.57,25194.0,103.6264,103.6725,103.5896,103.6725,25194.0
2021-11-16 12:15:00,112.57,112.73,112.56,112.7,40150.0,103.6725,103.8198,103.6632,103.7922,40150.0
2021-11-16 12:20:00,112.7,112.87,112.56,112.86,101803.0,103.7922,103.9487,103.6632,103.9395,101803.0
2021-11-16 12:25:00,112.86,112.87,112.69,112.69,33377.0,103.9395,103.9487,103.783,103.783,33377.0
2021-11-16 12:30:00,112.67,112.73,112.62,112.7,20086.0,103.7646,103.8198,103.7185,103.7922,20086.0
2021-11-16 12:35:00,112.7,112.8,112.67,112.8,37646.0,103.7922,103.8843,103.7646,103.8843,37646.0
2021-11-16 12:40:00,112.8,112.89,112.77,112.89,28365.0,103.8843,103.9672,103.8567,103.9672,28365.0
2021-11-16 12:45:00,112.88,112.91,112.86,112.89,18302.0,103.958,103.9856,103.9395,103.9672,18302.0
2021-11-16 12:50:00,112.88,112.88,112.74,112.77,31419.0,103.958,103.958,103.829,103.8567,31419.0
2021-11-16 12:55:00,112.77,112.8,112.65,112.68,11087.0,103.8567,103.8843,103.7461,103.7738,11087.0
2021-11-16 13:00:00,112.66,112.78,112.65,112.78,24708.0,103.7553,103.8659,103.7461,103.8659,24708.0
2021-11-16 13:05:00,112.79,112.85,112.77,112.84,28237.0,103.8751,103.9303,103.8567,103.9211,28237.0
2021-11-16 13:10:00,112.84,112.93,112.81,112.87,34117.0,103.9211,104.004,103.8935,103.9487,34117.0
2021-11-16 13:15:00,112.87,112.94,112.85,112.88,29241.0,103.9487,104.0132,103.9303,103.958,29241.0
2021-11-16 13:20:00,112.88,112.95,112.88,112.91,32946.0,103.958,104.0224,103.958,103.9856,32946.0
2021-11-16 13:25:00,112.91,112.97,112.89,112.94,23216.0,103.9856,104.0408,103.9672,104.0132,23216.0
2021-11-16 13:30:00,112.93,112.99,112.78,112.98,84402.0,104.004,104.0593,103.8659,104.0501,84402.0
2021-11-16 13:35:00,112.99,113.11,112.99,113.09,77084.0,104.0593,104.1698,104.0593,104.1514,77084.0
2021-11-16 13:40:00,113.08,113.08,112.94,112.96,46625.0,104.1421,104.1421,104.0132,104.0316,46625.0
2021-11-16 13:45:00,112.96,112.96,112.8,112.91,32848.0,104.0316,104.0316,103.8843,103.9856,32848.0
2021-11-16 13:50:00,112.91,113.0,112.88,112.99,30350.0,103.9856,104.0685,103.958,104.0593,30350.0
2021-11-16 13:55:00,112.98,112.99,112.89,112.89,28158.0,104.0501,104.0593,103.9672,103.9672,28158.0
2021-11-16 14:00:00,112.88,112.91,112.82,112.88,39153.0,103.958,103.9856,103.9027,103.958,39153.0
2021-11-16 14:05:00,112.87,112.95,112.84,112.9,21811.0,103.9487,104.0224,103.9211,103.9764,21811.0
2021-11-16 14:10:00,112.91,112.94,112.82,112.82,26393.0,103.9856,104.0132,103.9027,103.9027,26393.0
2021-11-16 14:15:00,112.81,112.82,112.74,112.75,24508.0,103.8935,103.9027,103.829,103.8382,24508.0
2021-11-16 14:20:00,112.76,112.77,112.65,112.65,31659.0,103.8474,103.8567,103.7461,103.7461,31659.0
2021-11-16 14:25:00,112.65,112.72,112.63,112.69,26834.0,103.7461,103.8106,103.7277,103.783,26834.0
2021-11-16 14:30:00,112.7,112.71,112.54,112.54,24089.0,103.7922,103.8014,103.6448,103.6448,24089.0
2021-11-16 14:35:00,112.54,112.57,112.5,112.53,39068.0,103.6448,103.6725,103.608,103.6356,39068.0
2021-11-16 14:40:00,112.52,112.54,112.46,112.48,30239.0,103.6264,103.6448,103.5712,103.5896,30239.0
2021-11-16 14:45:00,112.48,112.51,112.42,112.47,28520.0,103.5896,103.6172,103.5343,103.5804,28520.0
2021-11-16 14:50:00,112.47,112.53,112.46,112.5,39291.0,103.5804,103.6356,103.5712,103.608,39291.0
2021-11-16 14:55:00,112.5,112.56,112.46,112.46,39958.0,103.608,103.6632,103.5712,103.5712,39958.0
2021-11-16 15:00:00,112.46,112.52,112.4,112.52,69647.0,103.5712,103.6264,103.5159,103.6264,69647.0
2021-11-16 15:05:00,112.52,112.55,112.44,112.48,44087.0,103.6264,103.654,103.5527,103.5896,44087.0
2021-11-16 15:10:00,112.48,112.55,112.48,112.5,31353.0,103.5896,103.654,103.5896,103.608,31353.0
2021-11-16 15:15:00,112.49,112.51,112.28,112.35,71144.0,103.5988,103.6172,103.4054,103.4698,71144.0
2021-11-16 15:20:00,112.35,112.42,112.34,112.38,26960.0,103.4698,103.5343,103.4606,103.4975,26960.0
2021-11-16 15:25:00,112.37,112.39,112.31,112.37,39477.0,103.4883,103.5067,103.433,103.4883,39477.0
2021-11-16 15:30:00,112.36,112.46,112.31,112.45,70271.0,103.4791,103.5712,103.433,103.5619,70271.0
2021-11-16 15:35:00,112.45,112.57,112.43,112.55,68470.0,103.5619,103.6725,103.5435,103.654,68470.0
2021-11-16 15:40:00,112.55,112.65,112.54,112.59,72491.0,103.654,103.7461,103.6448,103.6909,72491.0
2021-11-16 15:45:00,112.59,112.63,112.45,112.45,69704.0,103.6909,103.7277,103.5619,103.5619,69704.0
2021-11-16 15:50:00,112.46,112.46,112.17,112.21,205840.0,103.5712,103.5712,103.3041,103.3409,205840.0
2021-11-16 15:55:00,112.23,112.34,112.18,112.21,335114.0,103.3593,103.4606,103.3133,103.3409,335114.0
2021-11-17 09:30:00,112.22,112.77,111.9,112.74,238466.0,103.3501,103.8567,103.0554,103.829,238466.0
2021-11-17 09:35:00,112.76,113.05,112.29,112.9,117545.0,103.8474,104.1145,103.4146,103.9764,117545.0
2021-11-17 09:40:00,112.89,112.89,112.63,112.74,55718.0,103.9672,103.9672,103.7277,103.829,55718.0
2021-11-17 09:45:00,112.76,112.98,112.59,112.78,51877.0,103.8474,104.0501,103.6909,103.8659,51877.0
2021-11-17 09:50:00,112.79,113.03,112.68,112.95,74938.0,103.8751,104.0961,103.7738,104.0224,74938.0
2021-11-17 09:55:00,112.97,112.97,112.81,112.81,50605.0,104.0408,104.0408,103.8935,103.8935,50605.0
2021-11-17 10:00:00,112.83,113.0,112.82,112.97,64583.0,103.9119,104.0685,103.9027,104.0408,64583.0
2021-11-17 10:05:00,112.97,112.97,112.69,112.74,58629.0,104.0408,104.0408,103.783,103.829,58629.0
2021-11-17 10:10:00,112.76,112.79,112.62,112.67,63653.0,103.8474,103.8751,103.7185,103.7646,63653.0
2021-11-17 10:15:00,112.68,112.79,112.34,112.41,71229.0,103.7738,103.8751,103.4606,103.5251,71229.0
2021-11-17 10:20:00,112.41,112.41,112.18,112.21,38347.0,103.5251,103.5251,103.3133,103.3409,38347.0
2021-11-17 10:25:00,112.22,112.33,112.21,112.23,34082.0,103.3501,103.4514,103.3409,103.3593,34082.0
2021-11-17 10:30:00,112.23,112.39,112.18,112.39,33660.0,103.3593,103.5067,103.3133,103.5067,33660.0
2021-11-17 10:35:00,112.39,112.48,112.37,112.46,41601.0,103.5067,103.5896,103.4883,103.5712,41601.0
2021-11-17 10:40:00,112.48,112.5,112.3,112.33,38855.0,103.5896,103.608,103.4238,103.4514,38855.0
2021-11-17 10:45:00,112.33,112.34,111.96,111.97,33456.0,103.4514,103.4606,103.1107,103.1199,33456.0
2021-11-17 10:50:00,111.95,111.96,111.66,111.92,124173.0,103.1015,103.1107,102.8344,103.0738,124173.0
2021-11-17 10:55:00,111.92,112.28,111.92,112.09,108418.0,103.0738,103.4054,103.0738,103.2304,108418.0
2021-11-17 11:00:00,112.11,112.29,112.08,112.29,56110.0,103.2488,103.4146,103.2212,103.4146,56110.0
2021-11-17 11:05:00,112.29,112.43,112.25,112.41,22476.0,103.4146,103.5435,103.3778,103.5251,22476.0
2021-11-17 11:10:00,112.41,112.45,112.29,112.36,29806.0,103.5251,103.5619,103.4146,103.4791,29806.0
2021-11-17 11:15:00,112.36,112.36,112.21,112.22,38758.0,103.4791,103.4791,103.3409,103.3501,38758.0
2021-11-17 11:20:00,112.23,112.26,112.07,112.08,31483.0,103.3593,103.387,103.212,103.2212,31483.0
2021-11-17 11:25:00,112.08,112.22,112.07,112.13,19549.0,103.2212,103.3501,103.212,103.2672,19549.0
2021-11-17 11:30:00,112.14,112.25,112.11,112.21,15553.0,103.2764,103.3778,103.2488,103.3409,15553.0
2021-11-17 11:35:00,112.23,112.27,112.17,112.27,29555.0,103.3593,103.3962,103.3041,103.3962,29555.0
2021-11-17 11:40:00,112.27,112.42,112.25,112.42,23009.0,103.3962,103.5343,103.3778,103.5343,23009.0
2021-11-17 11:45:00,112.41,112.47,112.36,112.45,16871.0,103.5251,103.5804,103.4791,103.5619,16871.0
2021-11-17 11:50:00,112.48,112.5,112.31,112.35,25981.0,103.5896,103.608,103.433,103.4698,25981.0
2021-11-17 11:55:00,112.36,112.41,112.34,112.36,17696.0,103.4791,103.5251,103.4606,103.4791,17696.0
2021-11-17 12:00:00,112.38,112.45,112.32,112.41,29892.0,103.4975,103.5619,103.4422,103.5251,29892.0
2021-11-17 12:05:00,112.42,112.42,112.28,112.33,24380.0,103.5343,103.5343,103.4054,103.4514,24380.0
2021-11-17 12:10:00,112.35,112.43,112.34,112.4,26190.0,103.4698,103.5435,103.4606,103.5159,26190.0
2021-11-17 12:15:00,112.41,112.45,112.31,112.34,39042.0,103.5251,103.5619,103.433,103.4606,39042.0
2021-11-17 12:20:00,112.34,112.39,112.25,112.31,19128.0,103.4606,103.5067,103.3778,103.433,19128.0
2021-11-17 12:25:00,112.31,112.32,112.21,112.22,23409.0,103.433,103.4422,103.3409,103.3501,23409.0
2021-11-17 12:30:00,112.23,112.27,112.14,112.26,13378.0,103.3593,103.3962,103.2764,103.387,13378.0
2021-11-17 12:35:00,112.28,112.37,112.24,112.35,26471.0,103.4054,103.4883,103.3685,103.4698,26471.0
2021-11-17 12:40:00,112.37,112.37,112.24,112.3,23634.0,103.4883,103.4883,103.3685,103.4238,23634.0
2021-11-17 12:45:00,112.29,112.36,112.26,112.34,19563.0,103.4146,103.4791,103.387,103.4606,19563.0
2021-11-17 12:50:00,112.35,112.38,112.32,112.38,24570.0,103.4698,103.4975,103.4422,103.4975,24570.0
2021-11-17 12:55:00,112.38,112.41,112.31,112.41,26555.0,103.4975,103.5251,103.433,103.5251,26555.0
2021-11-17 13:00:00,112.41,112.51,112.38,112.49,17389.0,103.5251,103.6172,103.4975,103.5988,17389.0
2021-11-17 13:05:00,112.49,112.61,112.46,112.61,19672.0,103.5988,103.7093,103.5712,103.7093,19672.0
2021-11-17 13:10:00,112.62,112.66,112.54,112.64,36405.0,103.7185,103.7553,103.6448,103.7369,36405.0
2021-11-17 13:15:00,112.63,112.65,112.56,112.61,27151.0,103.7277,103.7461,103.6632,103.7093,27151.0
2021-11-17 13:20:00,112.61,112.69,112.56,112.66,25800.0,103.7093,103.783,103.6632,103.7553,25800.0
2021-11-17 13:25:00,112.67,112.74,112.51,112.52,40253.0,103.7646,103.829,103.6172,103.6264,40253.0
2021-11-17 13:30:00,112.52,112.6,112.44,112.59,67730.0,103.6264,103.7001,103.5527,103.6909,67730.0
2021-11-17 13:35:00,112.6,112.76,112.58,112.76,31483.0,103.7001,103.8474,103.6817,103.8474,31483.0
2021-11-17 13:40:00,112.76,112.87,112.74,112.83,133589.0,103.8474,103.9487,103.829,103.9119,133589.0
2021-11-17 13:45:00,112.84,112.89,112.76,112.77,38286.0,103.9211,103.9672,103.8474,103.8567,38286.0
2021-11-17 13:50:00,112.77,112.88,112.76,112.86,27437.0,103.8567,103.958,103.8474,103.9395,27437.0
2021-11-17 13:55:00,112.88,112.9,112.78,112.87,35092.0,103.958,103.9764,103.8659,103.9487,35092.0
2021-11-17 14:00:00,112.84,112.91,112.83,112.9,21120.0,103.9211,103.9856,103.9119,103.9764,21120.0
2021-11-17 14:05:00,112.9,112.92,112.75,112.75,35806.0,103.9764,103.9948,103.8382,103.8382,35806.0
2021-11-17 14:10:00,112.77,112.78,112.68,112.71,24215.0,103.8567,103.8659,103.7738,103.8014,24215.0
2021-11-17 14:15:00,112.72,112.72,112.61,112.66,22249.0,103.8106,103.8106,103.7093,103.7553,22249.0
2021-11-17 14:20:00,112.66,112.7,112.56,112.69,32674.0,103.7553,103.7922,103.6632,103.783,32674.0
2021-11-17 14:25:00,112.69,112.69,112.58,112.64,20998.0,103.783,103.783,103.6817,103.7369,20998.0
2021-11-17 14:30:00,112.61,112.65,112.54,112.55,16514.0,103.7093,103.7461,103.6448,103.654,16514.0
2021-11-17 14:35:00,112.53,112.67,112.52,112.65,17276.0,103.6356,103.7646,103.6264,103.7461,17276.0
2021-11-17 14:40:00,112.65,112.7,112.62,112.64,24005.0,103.7461,103.7922,103.7185,103.7369,24005.0
2021-11-17 14:45:00,112.63,112.74,112.63,112.73,21232.0,103.7277,103.829,103.7277,103.8198,21232.0
2021-11-17 14:50:00,112.73,112.88,112.73,112.85,24777.0,103.8198,103.958,103.8198,103.9303,24777.0
2021-11-17 14:55:00,112.85,112.96,112.84,112.94,33731.0,103.9303,104.0316,103.9211,104.0132,33731.0
2021-11-17 15:00:00,112.93,112.93,112.75,112.8,40386.0,104.004,104.004,103.8382,103.8843,40386.0
2021-11-17 15:05:00,112.8,112.85,112.78,112.82,28495.0,103.8843,103.9303,103.8659,103.9027,28495.0
2021-11-17 15:10:00,112.83,112.88,112.81,112.88,26168.0,103.9119,103.958,103.8935,103.958,26168.0
2021-11-17 15:15:00,112.88,112.94,112.86,112.89,37570.0,103.958,104.0132,103.9395,103.9672,37570.0
2021-11-17 15:20:00,112.9,112.92,112.87,112.9,26268.0,103.9764,103.9948,103.9487,103.9764,26268.0
2021-11-17 15:25:00,112.91,112.95,112.84,112.87,35657.0,103.9856,104.0224,103.9211,103.9487,35657.0
2021-11-17 15:30:00,112.88,112.93,112.81,112.92,46648.0,103.958,104.004,103.8935,103.9948,46648.0
2021-11-17 15:35:00,112.93,113.03,112.92,112.98,68526.0,104.004,104.0961,103.9948,104.0501,68526.0
2021-11-17 15:40:00,112.98,113.07,112.96,113.05,48286.0,104.0501,104.1329,104.0316,104.1145,48286.0
2021-11-17 15:45:00,113.05,113.11,112.91,112.91,60038.0,104.1145,104.1698,103.9856,103.9856,60038.0
2021-11-17 15:50:00,112.91,112.91,112.55,112.6,142791.0,103.9856,103.9856,103.654,103.7001,142791.0
2021-11-17 15:55:00,112.56,112.63,112.48,112.52,332274.0,103.6632,103.7277,103.5896,103.6264,332274.0
2021-11-18 09:30:00,112.25,113.23,111.93,112.88,184647.0,103.3778,104.2803,103.083,103.958,184647.0
2021-11-18 09:35:00,112.88,112.88,111.89,111.99,75980.0,103.958,103.958,103.0462,103.1383,75980.0
2021-11-18 09:40:00,111.97,112.06,111.8,111.85,109540.0,103.1199,103.2028,102.9633,103.0094,109540.0
2021-11-18 09:45:00,111.85,112.15,111.76,112.05,78273.0,103.0094,103.2857,102.9265,103.1936,78273.0
2021-11-18 09:50:00,112.03,112.1,111.37,111.37,118518.0,103.1751,103.2396,102.5673,102.5673,118518.0
2021-11-18 09:55:00,111.37,111.54,111.34,111.54,53227.0,102.5673,102.7239,102.5397,102.7239,53227.0
2021-11-18 10:00:00,111.53,111.72,111.36,111.66,70299.0,102.7147,102.8896,102.5581,102.8344,70299.0
2021-11-18 10:05:00,111.67,111.81,111.61,111.67,41234.0,102.8436,102.9725,102.7883,102.8436,41234.0
2021-11-18 10:10:00,111.66,111.67,111.38,111.42,31266.0,102.8344,102.8436,102.5765,102.6134,31266.0
2021-11-18 10:15:00,111.4,111.75,111.37,111.54,34725.0,102.5949,102.9173,102.5673,102.7239,34725.0
2021-11-18 10:20:00,111.53,111.86,111.53,111.8,37598.0,102.7147,103.0186,102.7147,102.9633,37598.0
2021-11-18 10:25:00,111.79,111.98,111.68,111.95,34249.0,102.9541,103.1291,102.8528,103.1015,34249.0
2021-11-18 10:30:00,111.97,112.29,111.97,112.24,38252.0,103.1199,103.4146,103.1199,103.3685,38252.0
2021-11-18 10:35:00,112.26,112.64,112.26,112.52,69779.0,103.387,103.7369,103.387,103.6264,69779.0
2021-11-18 10:40:00,112.54,112.64,112.27,112.4,34777.0,103.6448,103.7369,103.3962,103.5159,34777.0
2021-11-18 10:45:00,112.41,112.5,112.27,112.33,62931.0,103.5251,103.608,103.3962,103.4514,62931.0
2021-11-18 10:50:00,112.34,112.38,112.18,112.2,44558.0,103.4606,103.4975,103.3133,103.3317,44558.0
2021-11-18 10:55:00,112.2,112.32,112.18,112.29,35411.0,103.3317,103.4422,103.3133,103.4146,35411.0
2021-11-18 11:00:00,112.29,112.29,111.82,111.83,78027.0,103.4146,103.4146,102.9817,102.9909,78027.0
2021-11-18 11:05:00,111.84,111.95,111.78,111.79,31990.0,103.0002,103.1015,102.9449,102.9541,31990.0
2021-11-18 11:10:00,111.79,112.2,111.79,112.19,29371.0,102.9541,103.3317,102.9541,103.3225,29371.0
2021-11-18 11:15:00,112.22,112.24,112.1,112.1,32787.0,103.3501,103.3685,103.2396,103.2396,32787.0
2021-11-18 11:20:00,112.12,112.28,112.09,112.12,39205.0,103.258,103.4054,103.2304,103.258,39205.0
2021-11-18 11:25:00,112.12,112.15,112.0,112.05,21848.0,103.258,103.2857,103.1475,103.1936,21848.0
2021-11-18 11:30:00,112.04,112.06,111.84,112.05,29300.0,103.1843,103.2028,103.0002,103.1936,29300.0
2021-11-18 11:35:00,112.04,112.1,111.95,112.01,53746.0,103.1843,103.2396,103.1015,103.1567,53746.0
2021-11-18 11:40:00,112.0,112.06,111.93,111.98,33766.0,103.1475,103.2028,103.083,103.1291,33766.0
2021-11-18 11:45:00,111.98,112.09,111.97,112.06,39834.0,103.1291,103.2304,103.1199,103.2028,39834.0
2021-11-18 11:50:00,112.05,112.06,111.97,111.98,34208.0,103.1936,103.2028,103.1199,103.1291,34208.0
2021-11-18 11:55:00,111.98,112.08,111.96,112.08,38280.0,103.1291,103.2212,103.1107,103.2212,38280.0
2021-11-18 12:00:00,112.09,112.44,112.09,112.38,40769.0,103.2304,103.5527,103.2304,103.4975,40769.0
2021-11-18 12:05:00,112.37,112.37,112.14,112.14,25294.0,103.4883,103.4883,103.2764,103.2764,25294.0
2021-11-18 12:10:00,112.16,112.32,112.13,112.31,27869.0,103.2949,103.4422,103.2672,103.433,27869.0
2021-11-18 12:15:00,112.31,112.35,112.21,112.21,33506.0,103.433,103.4698,103.3409,103.3409,33506.0
2021-11-18 12:20:00,112.2,112.43,112.17,112.43,28841.0,103.3317,103.5435,103.3041,103.5435,28841.0
2021-11-18 12:25:00,112.41,112.52,112.34,112.37,28204.0,103.5251,103.6264,103.4606,103.4883,28204.0
2021-11-18 12:30:00,112.36,112.36,112.17,112.18,21530.0,103.4791,103.4791,103.3041,103.3133,21530.0
2021-11-18 12:35:00,112.17,112.18,112.06,112.07,31640.0,103.3041,103.3133,103.2028,103.212,31640.0
2021-11-18 12:40:00,112.07,112.16,112.06,112.12,33291.0,103.212,103.2949,103.2028,103.258,33291.0
2021-11-18 12:45:00,112.11,112.12,111.97,112.01,32589.0,103.2488,103.258,103.1199,103.1567,32589.0
2021-11-18 12:50:00,112.03,112.12,112.01,112.07,27359.0,103.1751,103.258,103.1567,103.212,27359.0
2021-11-18 12:55:00,112.07,112.21,112.06,112.14,31037.0,103.212,103.3409,103.2028,103.2764,31037.0
2021-11-18 13:00:00,112.14,112.15,112.07,112.13,45888.0,103.2764,103.2857,103.212,103.2672,45888.0
2021-11-18 13:05:00,112.12,112.17,112.08,112.11,32758.0,103.258,103.3041,103.2212,103.2488,32758.0
2021-11-18 13:10:00,112.11,112.28,112.11,112.2,39366.0,103.2488,103.4054,103.2488,103.3317,39366.0
2021-11-18 13:15:00,112.2,112.2,112.04,112.05,33847.0,103.3317,103.3317,103.1843,103.1936,33847.0
2021-11-18 13:20:00,112.04,112.2,112.03,112.17,34480.0,103.1843,103.3317,103.1751,103.3041,34480.0
2021-11-18 13:25:00,112.18,112.25,112.14,112.15,30191.0,103.3133,103.3778,103.2764,103.2857,30191.0
2021-11-18 13:30:00,112.15,112.3,112.12,112.28,24624.0,103.2857,103.4238,103.258,103.4054,24624.0
2021-11-18 13:35:00,112.28,112.44,112.28,112.39,31995.0,103.4054,103.5527,103.4054,103.5067,31995.0
2021-11-18 13:40:00,112.38,112.42,112.32,112.42,34827.0,103.4975,103.5343,103.4422,103.5343,34827.0
2021-11-18 13:45:00,112.43,112.49,112.39,112.44,27305.0,103.5435,103.5988,103.5067,103.5527,27305.0
2021-11-18 13:50:00,112.44,112.54,112.44,112.51,27742.0,103.5527,103.6448,103.5527,103.6172,27742.0
2021-11-18 13:55:00,112.5,112.72,112.48,112.71,39067.0,103.608,103.8106,103.5896,103.8014,39067.0
2021-11-18 14:00:00,112.73,112.73,112.61,112.62,33147.0,103.8198,103.8198,103.7093,103.7185,33147.0
2021-11-18 14:05:00,112.63,112.66,112.56,112.56,29916.0,103.7277,103.7553,103.6632,103.6632,29916.0
2021-11-18 14:10:00,112.56,112.56,112.47,112.52,30778.0,103.6632,103.6632,103.5804,103.6264,30778.0
2021-11-18 14:15:00,112.51,112.61,112.49,112.57,28090.0,103.6172,103.7093,103.5988,103.6725,28090.0
2021-11-18 14:20:00,112.57,112.67,112.54,112.65,32405.0,103.6725,103.7646,103.6448,103.7461,32405.0
2021-11-18 14:25:00,112.65,112.7,112.59,112.68,35229.0,103.7461,103.7922,103.6909,103.7738,35229.0
2021-11-18 14:30:00,112.67,112.68,112.54,112.55,22829.0,103.7646,103.7738,103.6448,103.654,22829.0
2021-11-18 14:35:00,112.56,112.59,112.52,112.55,18524.0,103.6632,103.6909,103.6264,103.654,18524.0
2021-11-18 14:40:00,112.55,112.58,112.41,112.42,17601.0,103.654,103.6817,103.5251,103.5343,17601.0
2021-11-18 14:45:00,112.42,112.55,112.41,112.53,20788.0,103.5343,103.654,103.5251,103.6356,20788.0
2021-11-18 14:50:00,112.52,112.73,112.51,112.72,56096.0,103.6264,103.8198,103.6172,103.8106,56096.0
2021-11-18 14:55:00,112.71,112.78,112.69,112.77,27062.0,103.8014,103.8659,103.783,103.8567,27062.0
2021-11-18 15:00:00,112.79,112.79,112.63,112.66,33197.0,103.8751,103.8751,103.7277,103.7553,33197.0
2021-11-18 15:05:00,112.66,112.69,112.56,112.61,26485.0,103.7553,103.783,103.6632,103.7093,26485.0
2021-11-18 15:10:00,112.62,112.7,112.61,112.64,34396.0,103.7185,103.7922,103.7093,103.7369,34396.0
2021-11-18 15:15:00,112.63,112.64,112.58,112.63,32195.0,103.7277,103.7369,103.6817,103.7277,32195.0
2021-11-18 15:20:00,112.63,112.69,112.62,112.69,30092.0,103.7277,103.783,103.7185,103.783,30092.0
2021-11-18 15:25:00,112.68,112.73,112.62,112.73,56661.0,103.7738,103.8198,103.7185,103.8198,56661.0
2021-11-18 15:30:00,112.73,112.84,112.7,112.84,52047.0,103.8198,103.9211,103.7922,103.9211,52047.0
2021-11-18 15:35:00,112.83,112.91,112.83,112.84,62488.0,103.9119,103.9856,103.9119,103.9211,62488.0
2021-11-18 15:40:00,112.84,112.93,112.82,112.92,69731.0,103.9211,104.004,103.9027,103.9948,69731.0
2021-11-18 15:45:00,112.91,112.92,112.75,112.76,55995.0,103.9856,103.9948,103.8382,103.8474,55995.0
2021-11-18 15:50:00,112.75,112.85,112.68,112.82,73645.0,103.8382,103.9303,103.7738,103.9027,73645.0
2021-11-18 15:55:00,112.83,112.93,112.82,112.89,200536.0,103.9119,104.004,103.9027,103.9672,200536.0
2021-11-19 09:30:00,112.74,112.9,111.53,111.6,468546.0,103.829,103.9764,102.7147,102.7791,468546.0
2021-11-19 09:35:00,111.58,111.58,111.04,111.13,154554.0,102.7607,102.7607,102.2634,102.3463,154554.0
2021-11-19 09:40:00,111.14,111.17,110.7,110.79,118460.0,102.3555,102.3831,101.9503,102.0331,118460.0
2021-11-19 09:45:00,110.72,110.89,110.36,110.44,193375.0,101.9687,102.1252,101.6371,101.7108,193375.0
2021-11-19 09:50:00,110.46,110.7,110.18,110.28,77839.0,101.7292,101.9503,101.4714,101.5635,77839.0
2021-11-19 09:55:00,110.28,110.35,110.09,110.19,65529.0,101.5635,101.6279,101.3885,101.4806,65529.0
2021-11-19 10:00:00,110.18,110.28,109.97,109.98,113195.0,101.4714,101.5635,101.278,101.2872,113195.0
2021-11-19 10:05:00,109.99,110.24,109.77,110.06,116834.0,101.2964,101.5266,101.0938,101.3608,116834.0
2021-11-19 10:10:00,110.05,110.51,110.05,110.51,64210.0,101.3516,101.7753,101.3516,101.7753,64210.0
2021-11-19 10:15:00,110.52,110.63,110.25,110.34,75601.0,101.7845,101.8858,101.5358,101.6187,75601.0
2021-11-19 10:20:00,110.34,110.52,110.3,110.34,64709.0,101.6187,101.7845,101.5819,101.6187,64709.0
2021-11-19 10:25:00,110.34,110.37,110.07,110.07,63890.0,101.6187,101.6463,101.3701,101.3701,63890.0
2021-11-19 10:30:00,110.06,110.2,109.97,110.19,48704.0,101.3608,101.4898,101.278,101.4806,48704.0
2021-11-19 10:35:00,110.18,110.31,110.01,110.3,49071.0,101.4714,101.5911,101.3148,101.5819,49071.0
2021-11-19 10:40:00,110.31,110.46,110.24,110.41,45889.0,101.5911,101.7292,101.5266,101.6832,45889.0
2021-11-19 10:45:00,110.41,110.54,110.35,110.54,45197.0,101.6832,101.8029,101.6279,101.8029,45197.0
2021-11-19 10:50:00,110.53,110.62,110.44,110.56,49666.0,101.7937,101.8766,101.7108,101.8213,49666.0
2021-11-19 10:55:00,110.58,110.73,110.34,110.41,40377.0,101.8397,101.9779,101.6187,101.6832,40377.0
2021-11-19 11:00:00,110.44,110.48,110.34,110.46,25090.0,101.7108,101.7477,101.6187,101.7292,25090.0
2021-11-19 11:05:00,110.46,110.55,110.35,110.53,35911.0,101.7292,101.8121,101.6279,101.7937,35911.0
2021-11-19 11:10:00,110.54,110.7,110.52,110.6,31632.0,101.8029,101.9503,101.7845,101.8582,31632.0
2021-11-19 11:15:00,110.61,110.8,110.61,110.68,40017.0,101.8674,102.0424,101.8674,101.9318,40017.0
2021-11-19 11:20:00,110.69,110.77,110.57,110.6,31674.0,101.9411,102.0147,101.8305,101.8582,31674.0
2021-11-19 11:25:00,110.59,110.68,110.55,110.65,29605.0,101.849,101.9318,101.8121,101.9042,29605.0
2021-11-19 11:30:00,110.66,110.67,110.46,110.48,32338.0,101.9134,101.9226,101.7292,101.7477,32338.0
2021-11-19 11:35:00,110.5,110.58,110.46,110.46,31768.0,101.7661,101.8397,101.7292,101.7292,31768.0
2021-11-19 11:40:00,110.45,110.53,110.33,110.53,41737.0,101.72,101.7937,101.6095,101.7937,41737.0
2021-11-19 11:45:00,110.52,110.56,110.46,110.49,27288.0,101.7845,101.8213,101.7292,101.7569,27288.0
2021-11-19 11:50:00,110.51,110.63,110.5,110.52,23764.0,101.7753,101.8858,101.7661,101.7845,23764.0
2021-11-19 11:55:00,110.52,110.64,110.47,110.59,33709.0,101.7845,101.895,101.7384,101.849,33709.0
2021-11-19 12:00:00,110.59,110.62,110.51,110.53,26992.0,101.849,101.8766,101.7753,101.7937,26992.0
2021-11-19 12:05:00,110.54,110.56,110.45,110.48,26850.0,101.8029,101.8213,101.72,101.7477,26850.0
2021-11-19 12:10:00,110.48,110.6,110.44,110.54,20176.0,101.7477,101.8582,101.7108,101.8029,20176.0
2021-11-19 12:15:00,110.54,110.62,110.51,110.54,30335.0,101.8029,101.8766,101.7753,101.8029,30335.0
2021-11-19 12:20:00,110.54,110.59,110.53,110.57,22353.0,101.8029,101.849,101.7937,101.8305,22353.0
2021-11-19 12:25:00,110.59,110.61,110.53,110.53,42830.0,101.849,101.8674,101.7937,101.7937,42830.0
2021-11-19 12:30:00,110.54,110.59,110.54,110.58,9703.0,101.8029,101.849,101.8029,101.8397,9703.0
2021-11-19 12:35:00,110.58,110.65,110.53,110.57,22401.0,101.8397,101.9042,101.7937,101.8305,22401.0
2021-11-19 12:40:00,110.57,110.59,110.47,110.54,23385.0,101.8305,101.849,101.7384,101.8029,23385.0
2021-11-19 12:45:00,110.53,110.55,110.47,110.51,19149.0,101.7937,101.8121,101.7384,101.7753,19149.0
2021-11-19 12:50:00,110.5,110.58,110.49,110.58,22992.0,101.7661,101.8397,101.7569,101.8397,22992.0
2021-11-19 12:55:00,110.58,110.6,110.44,110.44,19933.0,101.8397,101.8582,101.7108,101.7108,19933.0
2021-11-19 13:00:00,110.45,110.46,110.34,110.36,30255.0,101.72,101.7292,101.6187,101.6371,30255.0
2021-11-19 13:05:00,110.36,110.39,110.2,110.25,25390.0,101.6371,101.6648,101.4898,101.5358,25390.0
2021-11-19 13:10:00,110.24,110.4,110.23,110.36,34410.0,101.5266,101.674,101.5174,101.6371,34410.0
2021-11-19 13:15:00,110.34,110.36,110.19,110.27,30340.0,101.6187,101.6371,101.4806,101.5543,30340.0
2021-11-19 13:20:00,110.26,110.28,110.22,110.26,19398.0,101.545,101.5635,101.5082,101.545,19398.0
2021-11-19 13:25:00,110.27,110.31,110.12,110.15,38232.0,101.5543,101.5911,101.4161,101.4437,38232.0
2021-11-19 13:30:00,110.17,110.18,110.1,110.15,52003.0,101.4622,101.4714,101.3977,101.4437,52003.0
2021-11-19 13:35:00,110.14,110.14,110.04,110.12,25085.0,101.4345,101.4345,101.3424,101.4161,25085.0
2021-11-19 13:40:00,110.11,110.19,110.07,110.17,38548.0,101.4069,101.4806,101.3701,101.4622,38548.0
2021-11-19 13:45:00,110.18,110.19,110.14,110.19,33220.0,101.4714,101.4806,101.4345,101.4806,33220.0
2021-11-19 13:50:00,110.19,110.24,110.18,110.24,29855.0,101.4806,101.5266,101.4714,101.5266,29855.0
2021-11-19 13:55:00,110.25,110.32,110.22,110.3,38312.0,101.5358,101.6003,101.5082,101.5819,38312.0
2021-11-19 14:00:00,110.3,110.3,110.21,110.25,41079.0,101.5819,101.5819,101.499,101.5358,41079.0
2021-11-19 14:05:00,110.26,110.36,110.24,110.34,22253.0,101.545,101.6371,101.5266,101.6187,22253.0
2021-11-19 14:10:00,110.35,110.43,110.31,110.39,23434.0,101.6279,101.7016,101.5911,101.6648,23434.0
2021-11-19 14:15:00,110.39,110.44,110.38,110.42,19549.0,101.6648,101.7108,101.6556,101.6924,19549.0
2021-11-19 14:20:00,110.43,110.5,110.43,110.46,21531.0,101.7016,101.7661,101.7016,101.7292,21531.0
2021-11-19 14:25:00,110.47,110.54,110.45,110.48,19538.0,101.7384,101.8029,101.72,101.7477,19538.0
2021-11-19 14:30:00,110.49,110.54,110.4,110.46,25090.0,101.7569,101.8029,101.674,101.7292,25090.0
2021-11-19 14:35:00,110.46,110.5,110.41,110.47,14905.0,101.7292,101.7661,101.6832,101.7384,14905.0
2021-11-19 14:40:00,110.48,110.56,110.47,110.49,24468.0,101.7477,101.8213,101.7384,101.7569,24468.0
2021-11-19 14:45:00,110.49,110.5,110.41,110.42,26323.0,101.7569,101.7661,101.6832,101.6924,26323.0
2021-11-19 14:50:00,110.43,110.55,110.42,110.52,18583.0,101.7016,101.8121,101.6924,101.7845,18583.0
2021-11-19 14:55:00,110.52,110.59,110.51,110.52,22346.0,101.7845,101.849,101.7753,101.7845,22346.0
2021-11-19 15:00:00,110.52,110.61,110.52,110.58,34178.0,101.7845,101.8674,101.7845,101.8397,34178.0
2021-11-19 15:05:00,110.58,110.63,110.56,110.62,30399.0,101.8397,101.8858,101.8213,101.8766,30399.0
2021-11-19 15:10:00,110.61,110.63,110.55,110.56,33742.0,101.8674,101.8858,101.8121,101.8213,33742.0
2021-11-19 15:15:00,110.56,110.56,110.45,110.47,47268.0,101.8213,101.8213,101.72,101.7384,47268.0
2021-11-19 15:20:00,110.46,110.49,110.41,110.48,34721.0,101.7292,101.7569,101.6832,101.7477,34721.0
2021-11-19 15:25:00,110.48,110.58,110.45,110.58,48547.0,101.7477,101.8397,101.72,101.8397,48547.0
2021-11-19 15:30:00,110.58,110.8,110.56,110.8,55072.0,101.8397,102.0424,101.8213,102.0424,55072.0
2021-11-19 15:35:00,110.8,110.81,110.68,110.71,69161.0,102.0424,102.0516,101.9318,101.9595,69161.0
2021-11-19 15:40:00,110.71,110.79,110.67,110.72,70254.0,101.9595,102.0331,101.9226,101.9687,70254.0
2021-11-19 15:45:00,110.72,110.78,110.7,110.71,61937.0,101.9687,102.0239,101.9503,101.9595,61937.0
2021-11-19 15:50:00,110.71,110.81,110.62,110.7,113594.0,101.9595,102.0516,101.8766,101.9503,113594.0
2021-11-19 15:55:00,110.7,110.83,110.59,110.78,265650.0,101.9503,102.07,101.849,102.0239,265650.0
2021-11-22 09:30:00,111.1,111.18,110.67,111.04,161912.0,102.3186,102.3923,101.9226,102.2634,161912.0
2021-11-22 09:35:00,111.05,111.38,110.98,111.33,50175.0,102.2726,102.5765,102.2081,102.5305,50175.0
2021-11-22 09:40:00,111.37,111.56,111.1,111.15,52135.0,102.5673,102.7423,102.3186,102.3647,52135.0
2021-11-22 09:45:00,111.18,111.48,111.17,111.48,35801.0,102.3923,102.6686,102.3831,102.6686,35801.0
2021-11-22 09:50:00,111.43,111.49,111.3,111.35,38784.0,102.6226,102.6778,102.5028,102.5489,38784.0
2021-11-22 09:55:00,111.35,111.73,111.3,111.73,88420.0,102.5489,102.8989,102.5028,102.8989,88420.0
2021-11-22 10:00:00,111.74,111.98,111.73,111.95,62093.0,102.9081,103.1291,102.8989,103.1015,62093.0
2021-11-22 10:05:00,111.95,111.96,111.73,111.91,48691.0,103.1015,103.1107,102.8989,103.0646,48691.0
2021-11-22 10:10:00,111.9,112.02,111.86,111.87,60867.0,103.0554,103.1659,103.0186,103.0278,60867.0
2021-11-22 10:15:00,111.88,111.9,111.61,111.64,39841.0,103.037,103.0554,102.7883,102.816,39841.0
2021-11-22 10:20:00,111.63,111.82,111.61,111.82,33326.0,102.8068,102.9817,102.7883,102.9817,33326.0
2021-11-22 10:25:00,111.82,112.04,111.79,112.04,61401.0,102.9817,103.1843,102.9541,103.1843,61401.0
2021-11-22 10:30:00,112.08,112.26,112.05,112.26,36760.0,103.2212,103.387,103.1936,103.387,36760.0
2021-11-22 10:35:00,112.26,112.29,112.19,112.2,50779.0,103.387,103.4146,103.3225,103.3317,50779.0
2021-11-22 10:40:00,112.19,112.33,112.17,112.28,28747.0,103.3225,103.4514,103.3041,103.4054,28747.0
2021-11-22 10:45:00,112.28,112.28,112.02,112.17,43348.0,103.4054,103.4054,103.1659,103.3041,43348.0
2021-11-22 10:50:00,112.17,112.18,111.92,111.95,38408.0,103.3041,103.3133,103.0738,103.1015,38408.0
2021-11-22 10:55:00,111.95,112.08,111.86,112.06,31380.0,103.1015,103.2212,103.0186,103.2028,31380.0
2021-11-22 11:00:00,112.04,112.12,111.96,112.04,36751.0,103.1843,103.258,103.1107,103.1843,36751.0
2021-11-22 11:05:00,112.05,112.29,112.03,112.26,58958.0,103.1936,103.4146,103.1751,103.387,58958.0
2021-11-22 11:10:00,112.26,112.53,112.26,112.53,52277.0,103.387,103.6356,103.387,103.6356,52277.0
2021-11-22 11:15:00,112.53,112.58,112.34,112.36,53462.0,103.6356,103.6817,103.4606,103.4791,53462.0
2021-11-22 11:20:00,112.35,112.58,112.35,112.5,42763.0,103.4698,103.6817,103.4698,103.608,42763.0
2021-11-22 11:25:00,112.51,112.52,112.39,112.47,33436.0,103.6172,103.6264,103.5067,103.5804,33436.0
2021-11-22 11:30:00,112.45,112.59,112.42,112.53,92541.0,103.5619,103.6909,103.5343,103.6356,92541.0
2021-11-22 11:35:00,112.54,112.54,112.25,112.34,28709.0,103.6448,103.6448,103.3778,103.4606,28709.0
2021-11-22 11:40:00,112.34,112.37,112.19,112.23,50350.0,103.4606,103.4883,103.3225,103.3593,50350.0
2021-11-22 11:45:00,112.2,112.24,111.98,111.98,34050.0,103.3317,103.3685,103.1291,103.1291,34050.0
2021-11-22 11:50:00,111.97,112.0,111.76,111.87,29492.0,103.1199,103.1475,102.9265,103.0278,29492.0
2021-11-22 11:55:00,111.86,111.98,111.71,111.97,52192.0,103.0186,103.1291,102.8804,103.1199,52192.0
2021-11-22 12:00:00,111.92,112.04,111.87,111.97,36179.0,103.0738,103.1843,103.0278,103.1199,36179.0
2021-11-22 12:05:00,111.96,111.97,111.86,111.9,24620.0,103.1107,103.1199,103.0186,103.0554,24620.0
2021-11-22 12:10:00,111.91,111.99,111.83,111.83,19292.0,103.0646,103.1383,102.9909,102.9909,19292.0
2021-11-22 12:15:00,111.83,111.98,111.76,111.81,25255.0,102.9909,103.1291,102.9265,102.9725,25255.0
2021-11-22 12:20:00,111.82,111.82,111.52,111.55,24997.0,102.9817,102.9817,102.7055,102.7331,24997.0
2021-11-22 12:25:00,111.55,111.75,111.54,111.69,31661.0,102.7331,102.9173,102.7239,102.862,31661.0
2021-11-22 12:30:00,111.69,111.74,111.56,111.62,20524.0,102.862,102.9081,102.7423,102.7975,20524.0
2021-11-22 12:35:00,111.61,111.7,111.61,111.65,38697.0,102.7883,102.8712,102.7883,102.8252,38697.0
2021-11-22 12:40:00,111.66,111.78,111.66,111.68,33801.0,102.8344,102.9449,102.8344,102.8528,33801.0
2021-11-22 12:45:00,111.68,111.68,111.6,111.64,25098.0,102.8528,102.8528,102.7791,102.816,25098.0
2021-11-22 12:50:00,111.64,111.66,111.45,111.5,26514.0,102.816,102.8344,102.641,102.687,26514.0
2021-11-22 12:55:00,111.55,111.59,111.5,111.52,44427.0,102.7331,102.7699,102.687,102.7055,44427.0
2021-11-22 13:00:00,111.54,111.54,111.35,111.38,34762.0,102.7239,102.7239,102.5489,102.5765,34762.0
2021-11-22 13:05:00,111.4,111.48,111.38,111.42,29037.0,102.5949,102.6686,102.5765,102.6134,29037.0
2021-11-22 13:10:00,111.44,111.47,111.32,111.35,24890.0,102.6318,102.6594,102.5213,102.5489,24890.0
2021-11-22 13:15:00,111.34,111.48,111.31,111.48,28428.0,102.5397,102.6686,102.512,102.6686,28428.0
2021-11-22 13:20:00,111.47,111.59,111.43,111.59,25446.0,102.6594,102.7699,102.6226,102.7699,25446.0
2021-11-22 13:25:00,111.59,111.62,111.56,111.62,20914.0,102.7699,102.7975,102.7423,102.7975,20914.0
2021-11-22 13:30:00,111.62,111.68,111.59,111.61,34678.0,102.7975,102.8528,102.7699,102.7883,34678.0
2021-11-22 13:35:00,111.59,111.66,111.58,111.63,52286.0,102.7699,102.8344,102.7607,102.8068,52286.0
2021-11-22 13:40:00,111.63,111.66,111.52,111.62,22473.0,102.8068,102.8344,102.7055,102.7975,22473.0
2021-11-22 13:45:00,111.61,111.62,111.44,111.59,50777.0,102.7883,102.7975,102.6318,102.7699,50777.0
2021-11-22 13:50:00,111.59,111.6,111.42,111.52,47747.0,102.7699,102.7791,102.6134,102.7055,47747.0
2021-11-22 13:55:00,111.52,111.52,111.42,111.44,15504.0,102.7055,102.7055,102.6134,102.6318,15504.0
2021-11-22 14:00:00,111.43,111.56,111.41,111.56,33378.0,102.6226,102.7423,102.6041,102.7423,33378.0
2021-11-22 14:05:00,111.56,111.71,111.52,111.67,35597.0,102.7423,102.8804,102.7055,102.8436,35597.0
2021-11-22 14:10:00,111.67,111.72,111.63,111.69,26287.0,102.8436,102.8896,102.8068,102.862,26287.0
2021-11-22 14:15:00,111.69,111.71,111.62,111.64,22385.0,102.862,102.8804,102.7975,102.816,22385.0
2021-11-22 14:20:00,111.64,111.69,111.52,111.54,42826.0,102.816,102.862,102.7055,102.7239,42826.0
2021-11-22 14:25:00,111.54,111.54,111.45,111.51,10977.0,102.7239,102.7239,102.641,102.6962,10977.0
2021-11-22 14:30:00,111.51,111.69,111.51,111.65,31340.0,102.6962,102.862,102.6962,102.8252,31340.0
2021-11-22 14:35:00,111.65,111.89,111.64,111.87,30038.0,102.8252,103.0462,102.816,103.0278,30038.0
2021-11-22 14:40:00,111.87,111.92,111.86,111.9,22456.0,103.0278,103.0738,103.0186,103.0554,22456.0
2021-11-22 14:45:00,111.92,111.95,111.84,111.88,27000.0,103.0738,103.1015,103.0002,103.037,27000.0
2021-11-22 14:50:00,111.89,112.16,111.88,112.16,37646.0,103.0462,103.2949,103.037,103.2949,37646.0
2021-11-22 14:55:00,112.16,112.23,112.13,112.22,52562.0,103.2949,103.3593,103.2672,103.3501,52562.0
2021-11-22 15:00:00,112.22,112.36,112.2,112.31,49225.0,103.3501,103.4791,103.3317,103.433,49225.0
2021-11-22 15:05:00,112.31,112.31,112.22,112.24,27005.0,103.433,103.433,103.3501,103.3685,27005.0
2021-11-22 15:10:00,112.24,112.3,112.2,112.26,36922.0,103.3685,103.4238,103.3317,103.387,36922.0
2021-11-22 15:15:00,112.26,112.29,112.14,112.26,52824.0,103.387,103.4146,103.2764,103.387,52824.0
2021-11-22 15:20:00,112.26,112.26,112.2,112.22,32029.0,103.387,103.387,103.3317,103.3501,32029.0
2021-11-22 15:25:00,112.21,112.27,112.19,112.26,31765.0,103.3409,103.3962,103.3225,103.387,31765.0
2021-11-22 15:30:00,112.26,112.27,112.14,112.23,53126.0,103.387,103.3962,103.2764,103.3593,53126.0
2021-11-22 15:35:00,112.23,112.26,112.17,112.2,63282.0,103.3593,103.387,103.3041,103.3317,63282.0
2021-11-22 15:40:00,112.2,112.21,112.02,112.03,54588.0,103.3317,103.3409,103.1659,103.1751,54588.0
2021-11-22 15:45:00,112.03,112.05,111.87,111.97,76564.0,103.1751,103.1936,103.0278,103.1199,76564.0
2021-11-22 15:50:00,111.95,111.96,111.62,111.7,177538.0,103.1015,103.1107,102.7975,102.8712,177538.0
2021-11-22 15:55:00,111.69,111.77,111.39,111.42,242268.0,102.862,102.9357,102.5857,102.6134,242268.0
2021-11-23 09:30:00,112.0,112.45,111.78,111.96,168970.0,103.1475,103.5619,102.9449,103.1107,168970.0
2021-11-23 09:35:00,112.01,112.84,111.96,112.78,82404.0,103.1567,103.9211,103.1107,103.8659,82404.0
2021-11-23 09:40:00,112.78,113.12,112.64,112.99,116264.0,103.8659,104.179,103.7369,104.0593,116264.0
2021-11-23 09:45:00,112.96,113.07,112.77,113.03,84578.0,104.0316,104.1329,103.8567,104.0961,84578.0
2021-11-23 09:50:00,113.02,113.25,113.01,113.16,79237.0,104.0869,104.2987,104.0777,104.2158,79237.0
2021-11-23 09:55:00,113.14,113.62,113.03,113.52,156590.0,104.1974,104.6395,104.0961,104.5474,156590.0
2021-11-23 10:00:00,113.52,113.79,113.41,113.67,144149.0,104.5474,104.796,104.4461,104.6855,144149.0
2021-11-23 10:05:00,113.66,113.66,112.94,113.02,76934.0,104.6763,104.6763,104.0132,104.0869,76934.0
2021-11-23 10:10:00,113.04,113.33,113.01,113.32,81136.0,104.1053,104.3724,104.0777,104.3632,81136.0
2021-11-23 10:15:00,113.34,113.44,113.27,113.43,59137.0,104.3816,104.4737,104.3171,104.4645,59137.0
2021-11-23 10:20:00,113.41,113.45,113.02,113.05,108841.0,104.4461,104.4829,104.0869,104.1145,108841.0
2021-11-23 10:25:00,113.05,113.21,112.82,112.88,86800.0,104.1145,104.2619,103.9027,103.958,86800.0
2021-11-23 10:30:00,112.87,113.24,112.84,113.05,54930.0,103.9487,104.2895,103.9211,104.1145,54930.0
2021-11-23 10:35:00,113.06,113.08,112.89,112.91,58935.0,104.1237,104.1421,103.9672,103.9856,58935.0
2021-11-23 10:40:00,112.91,113.24,112.89,113.18,45173.0,103.9856,104.2895,103.9672,104.2342,45173.0
2021-11-23 10:45:00,113.18,113.59,113.16,113.51,50470.0,104.2342,104.6118,104.2158,104.5382,50470.0
2021-11-23 10:50:00,113.51,113.64,113.45,113.63,54463.0,104.5382,104.6579,104.4829,104.6487,54463.0
2021-11-23 10:55:00,113.64,113.69,113.47,113.66,68651.0,104.6579,104.7039,104.5013,104.6763,68651.0
2021-11-23 11:00:00,113.65,113.65,113.18,113.37,78217.0,104.6671,104.6671,104.2342,104.4092,78217.0
2021-11-23 11:05:00,113.36,113.63,113.34,113.63,59251.0,104.4,104.6487,104.3816,104.6487,59251.0
2021-11-23 11:10:00,113.64,113.97,113.63,113.86,106642.0,104.6579,104.9618,104.6487,104.8605,106642.0
2021-11-23 11:15:00,113.87,114.06,113.85,114.0,100572.0,104.8697,105.0447,104.8513,104.9894,100572.0
2021-11-23 11:20:00,114.01,114.06,113.75,113.95,51807.0,104.9986,105.0447,104.7592,104.9434,51807.0
2021-11-23 11:25:00,113.95,114.12,113.88,113.94,56221.0,104.9434,105.0999,104.8789,104.9342,56221.0
2021-11-23 11:30:00,113.94,113.94,113.78,113.88,42128.0,104.9342,104.9342,104.7868,104.8789,42128.0
2021-11-23 11:35:00,113.89,113.99,113.7,113.96,44867.0,104.8881,104.9802,104.7131,104.9526,44867.0
2021-11-23 11:40:00,113.94,113.95,113.41,113.41,91134.0,104.9342,104.9434,104.4461,104.4461,91134.0
2021-11-23 11:45:00,113.43,113.85,113.39,113.82,45975.0,104.4645,104.8513,104.4276,104.8237,45975.0
2021-11-23 11:50:00,113.8,113.86,113.61,113.61,32467.0,104.8052,104.8605,104.6303,104.6303,32467.0
2021-11-23 11:55:00,113.63,113.66,113.24,113.41,74688.0,104.6487,104.6763,104.2895,104.4461,74688.0
2021-11-23 12:00:00,113.37,113.37,113.15,113.25,42675.0,104.4092,104.4092,104.2066,104.2987,42675.0
2021-11-23 12:05:00,113.23,113.31,113.15,113.19,33664.0,104.2803,104.354,104.2066,104.2435,33664.0
2021-11-23 12:10:00,113.19,113.3,113.09,113.1,37196.0,104.2435,104.3448,104.1514,104.1606,37196.0
2021-11-23 12:15:00,113.11,113.24,113.11,113.18,36976.0,104.1698,104.2895,104.1698,104.2342,36976.0
2021-11-23 12:20:00,113.18,113.44,113.15,113.4,95977.0,104.2342,104.4737,104.2066,104.4369,95977.0
2021-11-23 12:25:00,113.39,113.41,113.23,113.29,37633.0,104.4276,104.4461,104.2803,104.3355,37633.0
2021-11-23 12:30:00,113.29,113.4,113.27,113.4,50269.0,104.3355,104.4369,104.3171,104.4369,50269.0
2021-11-23 12:35:00,113.38,113.58,113.12,113.14,346354.0,104.4184,104.6026,104.179,104.1974,346354.0
2021-11-23 12:40:00,113.15,113.17,112.93,113.08,79154.0,104.2066,104.225,104.004,104.1421,79154.0
2021-11-23 12:45:00,113.09,113.16,112.86,112.89,44605.0,104.1514,104.2158,103.9395,103.9672,44605.0
2021-11-23 12:50:00,112.89,112.9,112.72,112.72,37785.0,103.9672,103.9764,103.8106,103.8106,37785.0
2021-11-23 12:55:00,112.71,112.78,112.47,112.51,49907.0,103.8014,103.8659,103.5804,103.6172,49907.0
2021-11-23 13:00:00,112.5,112.72,112.47,112.66,63685.0,103.608,103.8106,103.5804,103.7553,63685.0
2021-11-23 13:05:00,112.65,112.79,112.64,112.73,32082.0,103.7461,103.8751,103.7369,103.8198,32082.0
2021-11-23 13:10:00,112.73,112.83,112.66,112.71,52153.0,103.8198,103.9119,103.7553,103.8014,52153.0
2021-11-23 13:15:00,112.73,112.79,112.53,112.55,40209.0,103.8198,103.8751,103.6356,103.654,40209.0
2021-11-23 13:20:00,112.55,112.75,112.54,112.68,31777.0,103.654,103.8382,103.6448,103.7738,31777.0
2021-11-23 13:25:00,112.64,112.72,112.6,112.64,32357.0,103.7369,103.8106,103.7001,103.7369,32357.0
2021-11-23 13:30:00,112.63,112.64,112.45,112.47,41582.0,103.7277,103.7369,103.5619,103.5804,41582.0
2021-11-23 13:35:00,112.46,112.7,112.38,112.69,38906.0,103.5712,103.7922,103.4975,103.783,38906.0
2021-11-23 13:40:00,112.68,112.76,112.61,112.61,46332.0,103.7738,103.8474,103.7093,103.7093,46332.0
2021-11-23 13:45:00,112.59,112.79,112.57,112.76,39525.0,103.6909,103.8751,103.6725,103.8474,39525.0
2021-11-23 13:50:00,112.76,112.96,112.73,112.92,33381.0,103.8474,104.0316,103.8198,103.9948,33381.0
2021-11-23 13:55:00,112.91,112.94,112.8,112.82,21785.0,103.9856,104.0132,103.8843,103.9027,21785.0
2021-11-23 14:00:00,112.82,112.93,112.81,112.91,29839.0,103.9027,104.004,103.8935,103.9856,29839.0
2021-11-23 14:05:00,112.91,113.09,112.88,113.06,42601.0,103.9856,104.1514,103.958,104.1237,42601.0
2021-11-23 14:10:00,113.05,113.07,112.99,113.0,28180.0,104.1145,104.1329,104.0593,104.0685,28180.0
2021-11-23 14:15:00,113.0,113.01,112.82,112.83,26245.0,104.0685,104.0777,103.9027,103.9119,26245.0
2021-11-23 14:20:00,112.8,112.93,112.79,112.87,32597.0,103.8843,104.004,103.8751,103.9487,32597.0
2021-11-23 14:25:00,112.87,112.98,112.86,112.98,21011.0,103.9487,104.0501,103.9395,104.0501,21011.0
2021-11-23 14:30:00,112.97,113.04,112.87,112.9,27046.0,104.0408,104.1053,103.9487,103.9764,27046.0
2021-11-23 14:35:00,112.88,113.07,112.88,113.07,25784.0,103.958,104.1329,103.958,104.1329,25784.0
2021-11-23 14:40:00,113.08,113.14,113.0,113.13,23143.0,104.1421,104.1974,104.0685,104.1882,23143.0
2021-11-23 14:45:00,113.12,113.33,113.07,113.32,45233.0,104.179,104.3724,104.1329,104.3632,45233.0
2021-11-23 14:50:00,113.32,113.46,113.19,113.44,34422.0,104.3632,104.4921,104.2435,104.4737,34422.0
2021-11-23 14:55:00,113.42,113.49,113.38,113.43,24527.0,104.4553,104.5197,104.4184,104.4645,24527.0
2021-11-23 15:00:00,113.43,113.46,113.25,113.36,42313.0,104.4645,104.4921,104.2987,104.4,42313.0
2021-11-23 15:05:00,113.36,113.52,113.31,113.5,24756.0,104.4,104.5474,104.354,104.529,24756.0
2021-11-23 15:10:00,113.47,113.47,113.35,113.37,26462.0,104.5013,104.5013,104.3908,104.4092,26462.0
2021-11-23 15:15:00,113.37,113.45,113.29,113.31,42823.0,104.4092,104.4829,104.3355,104.354,42823.0
2021-11-23 15:20:00,113.31,113.32,113.22,113.27,32011.0,104.354,104.3632,104.2711,104.3171,32011.0
2021-11-23 15:25:00,113.28,113.35,113.25,113.25,31811.0,104.3263,104.3908,104.2987,104.2987,31811.0
2021-11-23 15:30:00,113.25,113.27,113.12,113.15,93777.0,104.2987,104.3171,104.179,104.2066,93777.0
2021-11-23 15:35:00,113.16,113.36,113.15,113.27,71682.0,104.2158,104.4,104.2066,104.3171,71682.0
2021-11-23 15:40:00,113.28,113.32,113.18,113.22,61327.0,104.3263,104.3632,104.2342,104.2711,61327.0
2021-11-23 15:45:00,113.23,113.28,112.98,113.05,94660.0,104.2803,104.3263,104.0501,104.1145,94660.0
2021-11-23 15:50:00,113.06,113.63,113.06,113.59,192852.0,104.1237,104.6487,104.1237,104.6118,192852.0
2021-11-23 15:55:00,113.59,113.68,113.54,113.58,276542.0,104.6118,104.6947,104.5658,104.6026,276542.0
2021-11-24 09:30:00,113.41,114.23,113.08,114.21,180208.0,104.4461,105.2013,104.1421,105.1828,180208.0
2021-11-24 09:35:00,114.2,114.24,113.71,113.71,91113.0,105.1736,105.2105,104.7224,104.7224,91113.0
2021-11-24 09:40:00,113.75,113.75,113.37,113.5,50514.0,104.7592,104.7592,104.4092,104.529,50514.0
2021-11-24 09:45:00,113.53,113.9,113.53,113.81,70823.0,104.5566,104.8973,104.5566,104.8144,70823.0
2021-11-24 09:50:00,113.83,113.95,113.64,113.68,44168.0,104.8329,104.9434,104.6579,104.6947,44168.0
2021-11-24 09:55:00,113.69,113.96,113.67,113.93,48631.0,104.7039,104.9526,104.6855,104.925,48631.0
2021-11-24 10:00:00,113.93,114.05,113.49,113.6,79177.0,104.925,105.0355,104.5197,104.621,79177.0
2021-11-24 10:05:00,113.61,113.86,113.58,113.84,40544.0,104.6303,104.8605,104.6026,104.8421,40544.0
2021-11-24 10:10:00,113.84,113.97,113.8,113.9,31734.0,104.8421,104.9618,104.8052,104.8973,31734.0
2021-11-24 10:15:00,113.89,114.17,113.89,114.01,42189.0,104.8881,105.146,104.8881,104.9986,42189.0
2021-11-24 10:20:00,114.0,114.14,113.98,114.12,33004.0,104.9894,105.1184,104.971,105.0999,33004.0
2021-11-24 10:25:00,114.12,114.16,113.91,113.94,29051.0,105.0999,105.1368,104.9065,104.9342,29051.0
2021-11-24 10:30:00,113.93,113.96,113.54,113.6,36742.0,104.925,104.9526,104.5658,104.621,36742.0
2021-11-24 10:35:00,113.61,114.02,113.61,113.92,49399.0,104.6303,105.0079,104.6303,104.9158,49399.0
2021-11-24 10:40:00,113.91,114.06,113.91,113.97,36167.0,104.9065,105.0447,104.9065,104.9618,36167.0
2021-11-24 10:45:00,113.97,114.04,113.86,113.88,38701.0,104.9618,105.0263,104.8605,104.8789,38701.0
2021-11-24 10:50:00,113.89,114.07,113.88,113.95,50670.0,104.8881,105.0539,104.8789,104.9434,50670.0
2021-11-24 10:55:00,113.98,113.99,113.83,113.86,28136.0,104.971,104.9802,104.8329,104.8605,28136.0
2021-11-24 11:00:00,113.85,113.94,113.79,113.86,26782.0,104.8513,104.9342,104.796,104.8605,26782.0
2021-11-24 11:05:00,113.86,114.1,113.86,114.08,31675.0,104.8605,105.0815,104.8605,105.0631,31675.0
2021-11-24 11:10:00,114.09,114.2,114.09,114.2,71438.0,105.0723,105.1736,105.0723,105.1736,71438.0
2021-11-24 11:15:00,114.2,114.2,114.05,114.13,31163.0,105.1736,105.1736,105.0355,105.1092,31163.0
2021-11-24 11:20:00,114.14,114.21,114.09,114.16,35624.0,105.1184,105.1828,105.0723,105.1368,35624.0
2021-11-24 11:25:00,114.15,114.17,113.99,114.17,38241.0,105.1276,105.146,104.9802,105.146,38241.0
2021-11-24 11:30:00,114.17,114.24,113.92,113.93,27619.0,105.146,105.2105,104.9158,104.925,27619.0
2021-11-24 11:35:00,113.92,114.04,113.92,114.03,23769.0,104.9158,105.0263,104.9158,105.0171,23769.0
2021-11-24 11:40:00,114.02,114.17,113.98,114.15,23053.0,105.0079,105.146,104.971,105.1276,23053.0
2021-11-24 11:45:00,114.18,114.26,114.15,114.17,34961.0,105.1552,105.2289,105.1276,105.146,34961.0
2021-11-24 11:50:00,114.17,114.18,114.06,114.07,23996.0,105.146,105.1552,105.0447,105.0539,23996.0
2021-11-24 11:55:00,114.04,114.05,113.93,113.97,22307.0,105.0263,105.0355,104.925,104.9618,22307.0
2021-11-24 12:00:00,113.96,114.05,113.93,114.04,18859.0,104.9526,105.0355,104.925,105.0263,18859.0
2021-11-24 12:05:00,114.04,114.07,113.98,114.07,19756.0,105.0263,105.0539,104.971,105.0539,19756.0
2021-11-24 12:10:00,114.07,114.16,114.03,114.14,32180.0,105.0539,105.1368,105.0171,105.1184,32180.0
2021-11-24 12:15:00,114.15,114.23,114.06,114.06,22393.0,105.1276,105.2013,105.0447,105.0447,22393.0
2021-11-24 12:20:00,114.05,114.07,113.95,113.98,14484.0,105.0355,105.0539,104.9434,104.971,14484.0
2021-11-24 12:25:00,113.98,114.09,113.97,114.07,25190.0,104.971,105.0723,104.9618,105.0539,25190.0
2021-11-24 12:30:00,114.08,114.13,114.03,114.04,38707.0,105.0631,105.1092,105.0171,105.0263,38707.0
2021-11-24 12:35:00,114.04,114.04,113.98,114.03,30830.0,105.0263,105.0263,104.971,105.0171,30830.0
2021-11-24 12:40:00,114.04,114.07,114.01,114.06,21459.0,105.0263,105.0539,104.9986,105.0447,21459.0
2021-11-24 12:45:00,114.06,114.18,114.06,114.18,23900.0,105.0447,105.1552,105.0447,105.1552,23900.0
2021-11-24 12:50:00,114.17,114.17,114.1,114.13,20846.0,105.146,105.146,105.0815,105.1092,20846.0
2021-11-24 12:55:00,114.14,114.17,114.06,114.07,34593.0,105.1184,105.146,105.0447,105.0539,34593.0
2021-11-24 13:00:00,114.08,114.14,114.05,114.06,32678.0,105.0631,105.1184,105.0355,105.0447,32678.0
2021-11-24 13:05:00,114.07,114.17,114.06,114.13,17908.0,105.0539,105.146,105.0447,105.1092,17908.0
2021-11-24 13:10:00,114.14,114.16,114.11,114.14,22586.0,105.1184,105.1368,105.0907,105.1184,22586.0
2021-11-24 13:15:00,114.14,114.15,114.09,114.13,22235.0,105.1184,105.1276,105.0723,105.1092,22235.0
2021-11-24 13:20:00,114.12,114.18,114.09,114.17,14440.0,105.0999,105.1552,105.0723,105.146,14440.0
2021-11-24 13:25:00,114.17,114.17,114.02,114.03,21945.0,105.146,105.146,105.0079,105.0171,21945.0
2021-11-24 13:30:00,114.04,114.06,113.94,113.99,43613.0,105.0263,105.0447,104.9342,104.9802,43613.0
2021-11-24 13:35:00,113.99,113.99,113.81,113.84,23879.0,104.9802,104.9802,104.8144,104.8421,23879.0
2021-11-24 13:40:00,113.84,113.89,113.79,113.8,19546.0,104.8421,104.8881,104.796,104.8052,19546.0
2021-11-24 13:45:00,113.8,113.91,113.76,113.88,35907.0,104.8052,104.9065,104.7684,104.8789,35907.0
2021-11-24 13:50:00,113.89,113.92,113.87,113.9,16020.0,104.8881,104.9158,104.8697,104.8973,16020.0
2021-11-24 13:55:00,113.89,113.93,113.87,113.91,19844.0,104.8881,104.925,104.8697,104.9065,19844.0
2021-11-24 14:00:00,113.9,114.05,113.83,113.86,29949.0,104.8973,105.0355,104.8329,104.8605,29949.0
2021-11-24 14:05:00,113.87,113.87,113.68,113.78,30793.0,104.8697,104.8697,104.6947,104.7868,30793.0
2021-11-24 14:10:00,113.78,113.84,113.68,113.78,30167.0,104.7868,104.8421,104.6947,104.7868,30167.0
2021-11-24 14:15:00,113.78,113.92,113.78,113.92,17918.0,104.7868,104.9158,104.7868,104.9158,17918.0
2021-11-24 14:20:00,113.92,113.93,113.89,113.91,17329.0,104.9158,104.925,104.8881,104.9065,17329.0
2021-11-24 14:25:00,113.91,113.92,113.81,113.84,15859.0,104.9065,104.9158,104.8144,104.8421,15859.0
2021-11-24 14:30:00,113.85,114.0,113.84,113.96,22970.0,104.8513,104.9894,104.8421,104.9526,22970.0
2021-11-24 14:35:00,113.96,114.04,113.95,114.02,16944.0,104.9526,105.0263,104.9434,105.0079,16944.0
2021-11-24 14:40:00,114.01,114.09,113.95,114.08,24016.0,104.9986,105.0723,104.9434,105.0631,24016.0
2021-11-24 14:45:00,114.08,114.13,114.0,114.0,39505.0,105.0631,105.1092,104.9894,104.9894,39505.0
2021-11-24 14:50:00,114.01,114.09,114.01,114.03,27891.0,104.9986,105.0723,104.9986,105.0171,27891.0
2021-11-24 14:55:00,114.04,114.06,113.97,113.97,24421.0,105.0263,105.0447,104.9618,104.9618,24421.0
2021-11-24 15:00:00,113.98,114.02,113.92,113.98,22688.0,104.971,105.0079,104.9158,104.971,22688.0
2021-11-24 15:05:00,113.99,114.1,113.98,114.1,28812.0,104.9802,105.0815,104.971,105.0815,28812.0
2021-11-24 15:10:00,114.08,114.13,114.06,114.12,34165.0,105.0631,105.1092,105.0447,105.0999,34165.0
2021-11-24 15:15:00,114.13,114.13,114.04,114.08,38681.0,105.1092,105.1092,105.0263,105.0631,38681.0
2021-11-24 15:20:00,114.09,114.13,113.81,113.82,69172.0,105.0723,105.1092,104.8144,104.8237,69172.0
2021-11-24 15:25:00,113.84,113.98,113.84,113.98,31305.0,104.8421,104.971,104.8421,104.971,31305.0
2021-11-24 15:30:00,113.98,114.06,113.9,114.04,52499.0,104.971,105.0447,104.8973,105.0263,52499.0
2021-11-24 15:35:00,114.04,114.1,114.04,114.07,40331.0,105.0263,105.0815,105.0263,105.0539,40331.0
2021-11-24 15:40:00,114.07,114.08,114.02,114.05,43319.0,105.0539,105.0631,105.0079,105.0355,43319.0
2021-11-24 15:45:00,114.06,114.07,114.01,114.03,34774.0,105.0447,105.0539,104.9986,105.0171,34774.0
2021-11-24 15:50:00,114.03,114.06,113.97,113.98,59108.0,105.0171,105.0447,104.9618,104.971,59108.0
2021-11-24 15:55:00,113.98,114.05,113.94,113.97,123975.0,104.971,105.0355,104.9342,104.9618,123975.0
2021-11-26 09:30:00,110.01,110.74,109.86,110.01,369765.0,101.3148,101.9871,101.1767,101.3148,369765.0
2021-11-26 09:35:00,110.0,110.45,109.88,110.13,164880.0,101.3056,101.72,101.1951,101.4253,164880.0
2021-11-26 09:40:00,110.15,110.17,109.4,109.4,152774.0,101.4437,101.4622,100.753,100.753,152774.0
2021-11-26 09:45:00,109.4,109.62,109.25,109.53,105763.0,100.753,100.9556,100.6149,100.8727,105763.0
2021-11-26 09:50:00,109.54,109.81,109.33,109.77,104120.0,100.8819,101.1306,100.6885,101.0938,104120.0
2021-11-26 09:55:00,109.78,110.2,109.74,109.95,135804.0,101.103,101.4898,101.0661,101.2595,135804.0
2021-11-26 10:00:00,109.92,110.0,109.72,109.85,103471.0,101.2319,101.3056,101.0477,101.1674,103471.0
2021-11-26 10:05:00,109.87,110.02,109.78,109.9,106843.0,101.1859,101.324,101.103,101.2135,106843.0
2021-11-26 10:10:00,109.88,110.0,109.79,109.93,76161.0,101.1951,101.3056,101.1122,101.2411,76161.0
2021-11-26 10:15:00,109.93,110.03,109.71,109.82,121459.0,101.2411,101.3332,101.0385,101.1398,121459.0
2021-11-26 10:20:00,109.84,110.17,109.8,110.09,81663.0,101.1582,101.4622,101.1214,101.3885,81663.0
2021-11-26 10:25:00,110.13,110.18,109.96,110.08,45457.0,101.4253,101.4714,101.2688,101.3793,45457.0
2021-11-26 10:30:00,110.07,110.19,109.95,110.1,59307.0,101.3701,101.4806,101.2595,101.3977,59307.0
2021-11-26 10:35:00,110.1,110.45,110.04,110.41,70279.0,101.3977,101.72,101.3424,101.6832,70279.0
2021-11-26 10:40:00,110.4,110.45,110.07,110.13,70239.0,101.674,101.72,101.3701,101.4253,70239.0
2021-11-26 10:45:00,110.16,110.29,109.97,110.08,96975.0,101.4529,101.5727,101.278,101.3793,96975.0
2021-11-26 10:50:00,110.08,110.12,109.95,109.95,52067.0,101.3793,101.4161,101.2595,101.2595,52067.0
2021-11-26 10:55:00,109.96,110.11,109.86,110.05,73585.0,101.2688,101.4069,101.1767,101.3516,73585.0
2021-11-26 11:00:00,110.03,110.05,109.8,109.92,52795.0,101.3332,101.3516,101.1214,101.2319,52795.0
2021-11-26 11:05:00,109.93,110.12,109.92,110.08,71707.0,101.2411,101.4161,101.2319,101.3793,71707.0
2021-11-26 11:10:00,110.09,110.13,109.84,109.94,109927.0,101.3885,101.4253,101.1582,101.2503,109927.0
2021-11-26 11:15:00,109.94,110.17,109.63,109.71,73798.0,101.2503,101.4622,100.9648,101.0385,73798.0
2021-11-26 11:20:00,109.72,109.75,109.45,109.45,70791.0,101.0477,101.0754,100.7991,100.7991,70791.0
2021-11-26 11:25:00,109.46,109.57,109.4,109.46,56820.0,100.8083,100.9096,100.753,100.8083,56820.0
2021-11-26 11:30:00,109.44,109.57,109.4,109.57,63652.0,100.7899,100.9096,100.753,100.9096,63652.0
2021-11-26 11:35:00,109.59,109.83,109.59,109.82,63431.0,100.928,101.149,100.928,101.1398,63431.0
2021-11-26 11:40:00,109.8,109.86,109.65,109.82,66650.0,101.1214,101.1767,100.9833,101.1398,66650.0
2021-11-26 11:45:00,109.82,109.95,109.75,109.84,54859.0,101.1398,101.2595,101.0754,101.1582,54859.0
2021-11-26 11:50:00,109.87,109.91,109.7,109.77,38892.0,101.1859,101.2227,101.0293,101.0938,38892.0
2021-11-26 11:55:00,109.79,110.09,109.79,110.03,44229.0,101.1122,101.3885,101.1122,101.3332,44229.0
2021-11-26 12:00:00,110.02,110.14,109.9,110.1,45098.0,101.324,101.4345,101.2135,101.3977,45098.0
2021-11-26 12:05:00,110.1,110.12,110.03,110.09,74095.0,101.3977,101.4161,101.3332,101.3885,74095.0
2021-11-26 12:10:00,110.08,110.14,110.01,110.08,53429.0,101.3793,101.4345,101.3148,101.3793,53429.0
2021-11-26 12:15:00,110.1,110.22,110.06,110.1,85365.0,101.3977,101.5082,101.3608,101.3977,85365.0
2021-11-26 12:20:00,110.1,110.2,109.99,110.17,67126.0,101.3977,101.4898,101.2964,101.4622,67126.0
2021-11-26 12:25:00,110.19,110.38,110.13,110.37,68707.0,101.4806,101.6556,101.4253,101.6463,68707.0
2021-11-26 12:30:00,110.37,110.52,110.24,110.31,103078.0,101.6463,101.7845,101.5266,101.5911,103078.0
2021-11-26 12:35:00,110.32,110.59,110.31,110.5,95796.0,101.6003,101.849,101.5911,101.7661,95796.0
2021-11-26 12:40:00,110.5,110.52,110.34,110.48,78133.0,101.7661,101.7845,101.6187,101.7477,78133.0
2021-11-26 12:45:00,110.48,110.51,110.2,110.2,67393.0,101.7477,101.7753,101.4898,101.4898,67393.0
2021-11-26 12:50:00,110.24,110.41,110.08,110.34,122637.0,101.5266,101.6832,101.3793,101.6187,122637.0
2021-11-26 12:55:00,110.34,110.83,110.32,110.68,334995.0,101.6187,102.07,101.6003,101.9318,334995.0
2021-11-29 09:30:00,111.44,111.69,110.33,110.44,291685.0,102.6318,102.862,101.6095,101.7108,291685.0
2021-11-29 09:35:00,110.44,111.0,110.08,110.38,105946.0,101.7108,102.2266,101.3793,101.6556,105946.0
2021-11-29 09:40:00,110.37,110.8,110.14,110.53,101199.0,101.6463,102.0424,101.4345,101.7937,101199.0
2021-11-29 09:45:00,110.57,110.91,110.48,110.7,90603.0,101.8305,102.1437,101.7477,101.9503,90603.0
2021-11-29 09:50:00,110.7,110.78,110.5,110.69,58462.0,101.9503,102.0239,101.7661,101.9411,58462.0
2021-11-29 09:55:00,110.7,111.21,110.62,111.09,73090.0,101.9503,102.42,101.8766,102.3094,73090.0
2021-11-29 10:00:00,111.05,111.3,110.97,111.19,74348.0,102.2726,102.5028,102.1989,102.4015,74348.0
2021-11-29 10:05:00,111.16,111.26,111.01,111.09,41587.0,102.3739,102.466,102.2358,102.3094,41587.0
2021-11-29 10:10:00,111.09,111.13,110.94,110.97,53704.0,102.3094,102.3463,102.1713,102.1989,53704.0
2021-11-29 10:15:00,110.97,110.97,110.6,110.64,51545.0,102.1989,102.1989,101.8582,101.895,51545.0
2021-11-29 10:20:00,110.63,110.71,110.5,110.55,60994.0,101.8858,101.9595,101.7661,101.8121,60994.0
2021-11-29 10:25:00,110.53,110.65,110.34,110.41,46409.0,101.7937,101.9042,101.6187,101.6832,46409.0
2021-11-29 10:30:00,110.38,110.4,110.15,110.19,69383.0,101.6556,101.674,101.4437,101.4806,69383.0
2021-11-29 10:35:00,110.19,110.3,110.04,110.07,96516.0,101.4806,101.5819,101.3424,101.3701,96516.0
2021-11-29 10:40:00,110.06,110.15,109.62,109.66,110547.0,101.3608,101.4437,100.9556,100.9925,110547.0
2021-11-29 10:45:00,109.66,110.01,109.66,109.95,128447.0,100.9925,101.3148,100.9925,101.2595,128447.0
2021-11-29 10:50:00,109.96,110.48,109.96,110.28,95926.0,101.2688,101.7477,101.2688,101.5635,95926.0
2021-11-29 10:55:00,110.29,110.68,110.29,110.64,56268.0,101.5727,101.9318,101.5727,101.895,56268.0
2021-11-29 11:00:00,110.63,110.64,110.39,110.6,62023.0,101.8858,101.895,101.6648,101.8582,62023.0
2021-11-29 11:05:00,110.6,110.82,110.59,110.77,30546.0,101.8582,102.0608,101.849,102.0147,30546.0
2021-11-29 11:10:00,110.8,110.83,110.59,110.59,41637.0,102.0424,102.07,101.849,101.849,41637.0
2021-11-29 11:15:00,110.62,110.62,110.37,110.38,54392.0,101.8766,101.8766,101.6463,101.6556,54392.0
2021-11-29 11:20:00,110.37,110.55,110.15,110.55,57528.0,101.6463,101.8121,101.4437,101.8121,57528.0
2021-11-29 11:25:00,110.53,110.66,110.45,110.52,66587.0,101.7937,101.9134,101.72,101.7845,66587.0
2021-11-29 11:30:00,110.53,110.77,110.52,110.77,61501.0,101.7937,102.0147,101.7845,102.0147,61501.0
2021-11-29 11:35:00,110.76,111.04,110.72,111.01,37783.0,102.0055,102.2634,101.9687,102.2358,37783.0
2021-11-29 11:40:00,111.0,111.08,110.83,110.83,47618.0,102.2266,102.3002,102.07,102.07,47618.0
2021-11-29 11:45:00,110.84,110.9,110.8,110.82,31172.0,102.0792,102.1345,102.0424,102.0608,31172.0
2021-11-29 11:50:00,110.81,110.93,110.8,110.82,28754.0,102.0516,102.1621,102.0424,102.0608,28754.0
2021-11-29 11:55:00,110.81,110.95,110.79,110.94,27911.0,102.0516,102.1805,102.0331,102.1713,27911.0
2021-11-29 12:00:00,110.93,111.18,110.93,111.17,30061.0,102.1621,102.3923,102.1621,102.3831,30061.0
2021-11-29 12:05:00,111.16,111.3,111.14,111.22,47355.0,102.3739,102.5028,102.3555,102.4292,47355.0
2021-11-29 12:10:00,111.22,111.23,111.13,111.14,18848.0,102.4292,102.4384,102.3463,102.3555,18848.0
2021-11-29 12:15:00,111.14,111.2,111.09,111.19,32462.0,102.3555,102.4107,102.3094,102.4015,32462.0
2021-11-29 12:20:00,111.18,111.35,111.15,111.35,31787.0,102.3923,102.5489,102.3647,102.5489,31787.0
2021-11-29 12:25:00,111.35,111.41,111.26,111.36,30012.0,102.5489,102.6041,102.466,102.5581,30012.0
2021-11-29 12:30:00,111.37,111.49,111.37,111.47,30273.0,102.5673,102.6778,102.5673,102.6594,30273.0
2021-11-29 12:35:00,111.48,111.52,111.38,111.47,35126.0,102.6686,102.7055,102.5765,102.6594,35126.0
2021-11-29 12:40:00,111.47,111.48,111.31,111.36,35568.0,102.6594,102.6686,102.512,102.5581,35568.0
2021-11-29 12:45:00,111.36,111.43,111.35,111.42,18492.0,102.5581,102.6226,102.5489,102.6134,18492.0
2021-11-29 12:50:00,111.42,111.44,111.36,111.36,24190.0,102.6134,102.6318,102.5581,102.5581,24190.0
2021-11-29 12:55:00,111.37,111.39,111.3,111.37,27022.0,102.5673,102.5857,102.5028,102.5673,27022.0
2021-11-29 13:00:00,111.37,111.43,111.33,111.39,35428.0,102.5673,102.6226,102.5305,102.5857,35428.0
2021-11-29 13:05:00,111.39,111.58,111.37,111.56,20651.0,102.5857,102.7607,102.5673,102.7423,20651.0
2021-11-29 13:10:00,111.56,111.57,111.3,111.33,20704.0,102.7423,102.7515,102.5028,102.5305,20704.0
2021-11-29 13:15:00,111.33,111.38,111.23,111.25,27305.0,102.5305,102.5765,102.4384,102.4568,27305.0
2021-11-29 13:20:00,111.24,111.34,111.18,111.29,32193.0,102.4476,102.5397,102.3923,102.4936,32193.0
2021-11-29 13:25:00,111.29,111.31,111.23,111.31,25743.0,102.4936,102.512,102.4384,102.512,25743.0
2021-11-29 13:30:00,111.32,111.47,111.32,111.43,29736.0,102.5213,102.6594,102.5213,102.6226,29736.0
2021-11-29 13:35:00,111.43,111.43,111.12,111.16,47221.0,102.6226,102.6226,102.3371,102.3739,47221.0
2021-11-29 13:40:00,111.17,111.2,110.99,111.08,38303.0,102.3831,102.4107,102.2173,102.3002,38303.0
2021-11-29 13:45:00,111.08,111.19,111.06,111.18,17517.0,102.3002,102.4015,102.2818,102.3923,17517.0
2021-11-29 13:50:00,111.17,111.18,111.11,111.16,19675.0,102.3831,102.3923,102.3279,102.3739,19675.0
2021-11-29 13:55:00,111.16,111.23,111.15,111.19,20554.0,102.3739,102.4384,102.3647,102.4015,20554.0
2021-11-29 14:00:00,111.2,111.2,111.09,111.17,20909.0,102.4107,102.4107,102.3094,102.3831,20909.0
2021-11-29 14:05:00,111.16,111.22,111.16,111.18,23276.0,102.3739,102.4292,102.3739,102.3923,23276.0
2021-11-29 14:10:00,111.2,111.3,111.2,111.29,19084.0,102.4107,102.5028,102.4107,102.4936,19084.0
2021-11-29 14:15:00,111.3,111.35,111.18,111.19,18355.0,102.5028,102.5489,102.3923,102.4015,18355.0
2021-11-29 14:20:00,111.19,111.26,111.18,111.22,22074.0,102.4015,102.466,102.3923,102.4292,22074.0
2021-11-29 14:25:00,111.23,111.48,111.23,111.39,31112.0,102.4384,102.6686,102.4384,102.5857,31112.0
2021-11-29 14:30:00,111.38,111.41,111.24,111.26,31162.0,102.5765,102.6041,102.4476,102.466,31162.0
2021-11-29 14:35:00,111.27,111.34,111.14,111.14,44043.0,102.4752,102.5397,102.3555,102.3555,44043.0
2021-11-29 14:40:00,111.16,111.25,111.07,111.11,47312.0,102.3739,102.4568,102.291,102.3279,47312.0
2021-11-29 14:45:00,111.11,111.28,111.11,111.21,25960.0,102.3279,102.4844,102.3279,102.42,25960.0
2021-11-29 14:50:00,111.18,111.23,111.08,111.12,32962.0,102.3923,102.4384,102.3002,102.3371,32962.0
2021-11-29 14:55:00,111.1,111.11,110.95,110.99,26465.0,102.3186,102.3279,102.1805,102.2173,26465.0
2021-11-29 15:00:00,111.01,111.02,110.92,110.98,32684.0,102.2358,102.245,102.1529,102.2081,32684.0
2021-11-29 15:05:00,111.01,111.03,110.79,110.8,49684.0,102.2358,102.2542,102.0331,102.0424,49684.0
2021-11-29 15:10:00,110.8,110.91,110.74,110.91,27831.0,102.0424,102.1437,101.9871,102.1437,27831.0
2021-11-29 15:15:00,110.9,111.01,110.89,110.98,46113.0,102.1345,102.2358,102.1252,102.2081,46113.0
2021-11-29 15:20:00,110.98,111.0,110.93,110.94,27563.0,102.2081,102.2266,102.1621,102.1713,27563.0
2021-11-29 15:25:00,110.94,111.05,110.92,110.94,39913.0,102.1713,102.2726,102.1529,102.1713,39913.0
2021-11-29 15:30:00,110.92,111.08,110.92,111.07,43393.0,102.1529,102.3002,102.1529,102.291,43393.0
2021-11-29 15:35:00,111.06,111.12,111.03,111.1,50345.0,102.2818,102.3371,102.2542,102.3186,50345.0
2021-11-29 15:40:00,111.09,111.1,110.95,110.99,56646.0,102.3094,102.3186,102.1805,102.2173,56646.0
2021-11-29 15:45:00,110.98,110.99,110.83,110.84,33767.0,102.2081,102.2173,102.07,102.0792,33767.0
2021-11-29 15:50:00,110.83,110.95,110.72,110.9,100490.0,102.07,102.1805,101.9687,102.1345,100490.0
2021-11-29 15:55:00,110.92,110.92,110.67,110.73,224615.0,102.1529,102.1529,101.9226,101.9779,224615.0
2021-11-30 09:30:00,109.55,110.53,109.29,110.26,229928.0,100.8912,101.7937,100.6517,101.545,229928.0
2021-11-30 09:35:00,110.31,110.76,110.22,110.69,74645.0,101.5911,102.0055,101.5082,101.9411,74645.0
2021-11-30 09:40:00,110.73,111.09,110.44,110.79,61979.0,101.9779,102.3094,101.7108,102.0331,61979.0
2021-11-30 09:45:00,110.79,110.82,110.36,110.38,59793.0,102.0331,102.0608,101.6371,101.6556,59793.0
2021-11-30 09:50:00,110.4,110.76,110.36,110.62,51269.0,101.674,102.0055,101.6371,101.8766,51269.0
2021-11-30 09:55:00,110.61,110.88,110.61,110.68,44946.0,101.8674,102.116,101.8674,101.9318,44946.0
2021-11-30 10:00:00,110.64,110.8,110.61,110.7,42155.0,101.895,102.0424,101.8674,101.9503,42155.0
2021-11-30 10:05:00,110.69,111.04,110.63,110.88,40309.0,101.9411,102.2634,101.8858,102.116,40309.0
2021-11-30 10:10:00,110.86,110.99,110.64,110.64,37740.0,102.0976,102.2173,101.895,101.895,37740.0
2021-11-30 10:15:00,110.64,110.89,110.64,110.75,29104.0,101.895,102.1252,101.895,101.9963,29104.0
2021-11-30 10:20:00,110.78,110.95,110.66,110.76,34408.0,102.0239,102.1805,101.9134,102.0055,34408.0
2021-11-30 10:25:00,110.76,110.84,110.53,110.64,22020.0,102.0055,102.0792,101.7937,101.895,22020.0
2021-11-30 10:30:00,110.62,110.99,110.59,110.91,35476.0,101.8766,102.2173,101.849,102.1437,35476.0
2021-11-30 10:35:00,110.9,111.07,110.51,110.79,40761.0,102.1345,102.291,101.7753,102.0331,40761.0
2021-11-30 10:40:00,110.79,110.95,110.67,110.75,29133.0,102.0331,102.1805,101.9226,101.9963,29133.0
2021-11-30 10:45:00,110.73,110.74,110.43,110.45,32094.0,101.9779,101.9871,101.7016,101.72,32094.0
2021-11-30 10:50:00,110.46,110.53,109.96,110.06,51376.0,101.7292,101.7937,101.2688,101.3608,51376.0
2021-11-30 10:55:00,110.1,110.22,109.97,110.01,39989.0,101.3977,101.5082,101.278,101.3148,39989.0
2021-11-30 11:00:00,110.01,110.29,109.88,110.22,60666.0,101.3148,101.5727,101.1951,101.5082,60666.0
2021-11-30 11:05:00,110.2,110.34,110.1,110.24,39462.0,101.4898,101.6187,101.3977,101.5266,39462.0
2021-11-30 11:10:00,110.22,110.56,110.14,110.55,32780.0,101.5082,101.8213,101.4345,101.8121,32780.0
2021-11-30 11:15:00,110.55,110.69,110.42,110.45,36572.0,101.8121,101.9411,101.6924,101.72,36572.0
2021-11-30 11:20:00,110.46,110.6,110.36,110.37,37098.0,101.7292,101.8582,101.6371,101.6463,37098.0
2021-11-30 11:25:00,110.35,110.65,110.34,110.53,33678.0,101.6279,101.9042,101.6187,101.7937,33678.0
2021-11-30 11:30:00,110.5,110.58,110.39,110.5,31666.0,101.7661,101.8397,101.6648,101.7661,31666.0
2021-11-30 11:35:00,110.54,110.62,110.46,110.5,36234.0,101.8029,101.8766,101.7292,101.7661,36234.0
2021-11-30 11:40:00,110.5,110.63,110.38,110.52,50092.0,101.7661,101.8858,101.6556,101.7845,50092.0
2021-11-30 11:45:00,110.53,110.57,110.25,110.57,51584.0,101.7937,101.8305,101.5358,101.8305,51584.0
2021-11-30 11:50:00,110.56,110.59,110.11,110.14,69975.0,101.8213,101.849,101.4069,101.4345,69975.0
2021-11-30 11:55:00,110.14,110.46,110.08,110.45,58742.0,101.4345,101.7292,101.3793,101.72,58742.0
2021-11-30 12:00:00,110.45,110.46,110.16,110.3,36775.0,101.72,101.7292,101.4529,101.5819,36775.0
2021-11-30 12:05:00,110.28,110.46,110.28,110.38,25276.0,101.5635,101.7292,101.5635,101.6556,25276.0
2021-11-30 12:10:00,110.41,110.46,110.25,110.38,37775.0,101.6832,101.7292,101.5358,101.6556,37775.0
2021-11-30 12:15:00,110.34,110.54,110.31,110.5,70486.0,101.6187,101.8029,101.5911,101.7661,70486.0
2021-11-30 12:20:00,110.5,110.5,110.14,110.43,48662.0,101.7661,101.7661,101.4345,101.7016,48662.0
2021-11-30 12:25:00,110.45,110.68,110.44,110.54,37541.0,101.72,101.9318,101.7108,101.8029,37541.0
2021-11-30 12:30:00,110.53,110.59,110.35,110.53,22321.0,101.7937,101.849,101.6279,101.7937,22321.0
2021-11-30 12:35:00,110.54,110.6,110.41,110.45,25970.0,101.8029,101.8582,101.6832,101.72,25970.0
2021-11-30 12:40:00,110.45,110.56,110.32,110.56,34888.0,101.72,101.8213,101.6003,101.8213,34888.0
2021-11-30 12:45:00,110.55,110.58,110.43,110.45,16758.0,101.8121,101.8397,101.7016,101.72,16758.0
2021-11-30 12:50:00,110.46,110.64,110.44,110.62,24131.0,101.7292,101.895,101.7108,101.8766,24131.0
2021-11-30 12:55:00,110.63,110.66,110.37,110.47,21934.0,101.8858,101.9134,101.6463,101.7384,21934.0
2021-11-30 13:00:00,110.49,110.63,110.38,110.4,20548.0,101.7569,101.8858,101.6556,101.674,20548.0
2021-11-30 13:05:00,110.41,110.54,110.41,110.54,14892.0,101.6832,101.8029,101.6832,101.8029,14892.0
2021-11-30 13:10:00,110.53,110.65,110.49,110.61,24745.0,101.7937,101.9042,101.7569,101.8674,24745.0
2021-11-30 13:15:00,110.59,110.74,110.54,110.54,25607.0,101.849,101.9871,101.8029,101.8029,25607.0
2021-11-30 13:20:00,110.48,110.65,110.46,110.64,20878.0,101.7477,101.9042,101.7292,101.895,20878.0
2021-11-30 13:25:00,110.65,110.65,110.48,110.63,34918.0,101.9042,101.9042,101.7477,101.8858,34918.0
2021-11-30 13:30:00,110.64,110.78,110.61,110.72,29660.0,101.895,102.0239,101.8674,101.9687,29660.0
2021-11-30 13:35:00,110.72,110.94,110.72,110.9,28465.0,101.9687,102.1713,101.9687,102.1345,28465.0
2021-11-30 13:40:00,110.9,110.9,110.72,110.76,32721.0,102.1345,102.1345,101.9687,102.0055,32721.0
2021-11-30 13:45:00,110.78,110.81,110.68,110.72,28383.0,102.0239,102.0516,101.9318,101.9687,28383.0
2021-11-30 13:50:00,110.72,110.79,110.68,110.7,27000.0,101.9687,102.0331,101.9318,101.9503,27000.0
2021-11-30 13:55:00,110.7,110.92,110.7,110.92,18061.0,101.9503,102.1529,101.9503,102.1529,18061.0
2021-11-30 14:00:00,110.92,110.94,110.84,110.89,22790.0,102.1529,102.1713,102.0792,102.1252,22790.0
2021-11-30 14:05:00,110.88,110.88,110.68,110.78,44043.0,102.116,102.116,101.9318,102.0239,44043.0
2021-11-30 14:10:00,110.78,110.78,110.58,110.62,58399.0,102.0239,102.0239,101.8397,101.8766,58399.0
2021-11-30 14:15:00,110.63,110.67,110.4,110.46,47219.0,101.8858,101.9226,101.674,101.7292,47219.0
2021-11-30 14:20:00,110.45,110.45,110.29,110.31,43150.0,101.72,101.72,101.5727,101.5911,43150.0
2021-11-30 14:25:00,110.31,110.47,110.31,110.38,52067.0,101.5911,101.7384,101.5911,101.6556,52067.0
2021-11-30 14:30:00,110.38,110.56,110.32,110.55,28189.0,101.6556,101.8213,101.6003,101.8121,28189.0
2021-11-30 14:35:00,110.56,110.63,110.53,110.53,18693.0,101.8213,101.8858,101.7937,101.7937,18693.0
2021-11-30 14:40:00,110.54,110.63,110.44,110.46,19208.0,101.8029,101.8858,101.7108,101.7292,19208.0
2021-11-30 14:45:00,110.46,110.46,110.24,110.26,25270.0,101.7292,101.7292,101.5266,101.545,25270.0
2021-11-30 14:50:00,110.25,110.3,110.18,110.23,39604.0,101.5358,101.5819,101.4714,101.5174,39604.0
2021-11-30 14:55:00,110.23,110.28,110.18,110.21,33422.0,101.5174,101.5635,101.4714,101.499,33422.0
2021-11-30 15:00:00,110.21,110.3,110.19,110.26,28879.0,101.499,101.5819,101.4806,101.545,28879.0
2021-11-30 15:05:00,110.25,110.34,110.2,110.22,35115.0,101.5358,101.6187,101.4898,101.5082,35115.0
2021-11-30 15:10:00,110.22,110.31,110.19,110.23,35507.0,101.5082,101.5911,101.4806,101.5174,35507.0
2021-11-30 15:15:00,110.23,110.46,110.23,110.45,34449.0,101.5174,101.7292,101.5174,101.72,34449.0
2021-11-30 15:20:00,110.44,110.56,110.42,110.45,51020.0,101.7108,101.8213,101.6924,101.72,51020.0
2021-11-30 15:25:00,110.44,110.53,110.37,110.47,48588.0,101.7108,101.7937,101.6463,101.7384,48588.0
2021-11-30 15:30:00,110.48,110.68,110.48,110.59,72320.0,101.7477,101.9318,101.7477,101.849,72320.0
2021-11-30 15:35:00,110.6,110.63,110.47,110.58,60200.0,101.8582,101.8858,101.7384,101.8397,60200.0
2021-11-30 15:40:00,110.58,110.61,110.35,110.5,46220.0,101.8397,101.8674,101.6279,101.7661,46220.0
2021-11-30 15:45:00,110.5,110.62,110.31,110.31,50746.0,101.7661,101.8766,101.5911,101.5911,50746.0
2021-11-30 15:50:00,110.3,110.3,109.05,109.61,358392.0,101.5819,101.5819,100.4307,100.9464,358392.0
2021-11-30 15:55:00,109.67,109.85,109.52,109.52,661699.0,101.0017,101.1674,100.8635,100.8635,661699.0
2021-12-01 09:30:00,110.91,111.87,110.55,111.85,310186.0,102.1437,103.0278,101.8121,103.0094,310186.0
2021-12-01 09:35:00,111.81,112.33,111.47,112.21,132404.0,102.9725,103.4514,102.6594,103.3409,132404.0
2021-12-01 09:40:00,112.18,112.42,112.0,112.23,92126.0,103.3133,103.5343,103.1475,103.3593,92126.0
2021-12-01 09:45:00,112.15,112.61,112.14,112.28,99858.0,103.2857,103.7093,103.2764,103.4054,99858.0
2021-12-01 09:50:00,112.24,112.68,112.24,112.61,68353.0,103.3685,103.7738,103.3685,103.7093,68353.0
2021-12-01 09:55:00,112.57,112.78,112.53,112.53,65760.0,103.6725,103.8659,103.6356,103.6356,65760.0
2021-12-01 10:00:00,112.59,113.13,112.41,112.97,70899.0,103.6909,104.1882,103.5251,104.0408,70899.0
2021-12-01 10:05:00,112.98,113.19,112.85,113.18,51705.0,104.0501,104.2435,103.9303,104.2342,51705.0
2021-12-01 10:10:00,113.19,113.3,113.09,113.14,58940.0,104.2435,104.3448,104.1514,104.1974,58940.0
2021-12-01 10:15:00,113.18,113.35,113.14,113.22,59783.0,104.2342,104.3908,104.1974,104.2711,59783.0
2021-12-01 10:20:00,113.22,113.24,113.04,113.2,54806.0,104.2711,104.2895,104.1053,104.2527,54806.0
2021-12-01 10:25:00,113.21,113.3,112.88,112.9,49988.0,104.2619,104.3448,103.958,103.9764,49988.0
2021-12-01 10:30:00,112.92,112.92,112.67,112.68,103191.0,103.9948,103.9948,103.7646,103.7738,103191.0
2021-12-01 10:35:00,112.68,112.7,112.29,112.31,39012.0,103.7738,103.7922,103.4146,103.433,39012.0
2021-12-01 10:40:00,112.29,112.58,112.13,112.49,58875.0,103.4146,103.6817,103.2672,103.5988,58875.0
2021-12-01 10:45:00,112.51,112.79,112.47,112.74,47524.0,103.6172,103.8751,103.5804,103.829,47524.0
2021-12-01 10:50:00,112.73,112.76,112.54,112.7,35392.0,103.8198,103.8474,103.6448,103.7922,35392.0
2021-12-01 10:55:00,112.73,112.78,112.51,112.69,46319.0,103.8198,103.8659,103.6172,103.783,46319.0
2021-12-01 11:00:00,112.69,112.8,112.69,112.73,69302.0,103.783,103.8843,103.783,103.8198,69302.0
2021-12-01 11:05:00,112.74,112.84,112.72,112.84,62201.0,103.829,103.9211,103.8106,103.9211,62201.0
2021-12-01 11:10:00,112.85,113.03,112.83,112.99,33763.0,103.9303,104.0961,103.9119,104.0593,33763.0
2021-12-01 11:15:00,112.99,113.11,112.84,113.07,31681.0,104.0593,104.1698,103.9211,104.1329,31681.0
2021-12-01 11:20:00,113.03,113.2,113.01,113.14,28171.0,104.0961,104.2527,104.0777,104.1974,28171.0
2021-12-01 11:25:00,113.12,113.12,112.95,113.02,28750.0,104.179,104.179,104.0224,104.0869,28750.0
2021-12-01 11:30:00,113.03,113.08,112.8,112.91,47510.0,104.0961,104.1421,103.8843,103.9856,47510.0
2021-12-01 11:35:00,112.92,113.01,112.85,112.95,26237.0,103.9948,104.0777,103.9303,104.0224,26237.0
2021-12-01 11:40:00,112.95,112.98,112.78,112.79,38310.0,104.0224,104.0501,103.8659,103.8751,38310.0
2021-12-01 11:45:00,112.8,112.8,112.51,112.65,56209.0,103.8843,103.8843,103.6172,103.7461,56209.0
2021-12-01 11:50:00,112.65,112.7,112.46,112.48,35792.0,103.7461,103.7922,103.5712,103.5896,35792.0
2021-12-01 11:55:00,112.47,112.51,112.16,112.31,113883.0,103.5804,103.6172,103.2949,103.433,113883.0
2021-12-01 12:00:00,112.3,112.35,112.16,112.31,69992.0,103.4238,103.4698,103.2949,103.433,69992.0
2021-12-01 12:05:00,112.29,112.29,111.94,112.03,86763.0,103.4146,103.4146,103.0923,103.1751,86763.0
2021-12-01 12:10:00,112.02,112.18,111.96,112.11,62410.0,103.1659,103.3133,103.1107,103.2488,62410.0
2021-12-01 12:15:00,112.11,112.21,112.04,112.09,42781.0,103.2488,103.3409,103.1843,103.2304,42781.0
2021-12-01 12:20:00,112.1,112.24,111.88,111.88,50256.0,103.2396,103.3685,103.037,103.037,50256.0
2021-12-01 12:25:00,111.89,111.96,111.8,111.83,29186.0,103.0462,103.1107,102.9633,102.9909,29186.0
2021-12-01 12:30:00,111.8,111.83,111.69,111.82,32825.0,102.9633,102.9909,102.862,102.9817,32825.0
2021-12-01 12:35:00,111.8,111.88,111.68,111.88,29227.0,102.9633,103.037,102.8528,103.037,29227.0
2021-12-01 12:40:00,111.87,111.89,111.64,111.75,32921.0,103.0278,103.0462,102.816,102.9173,32921.0
2021-12-01 12:45:00,111.75,111.77,111.58,111.64,36091.0,102.9173,102.9357,102.7607,102.816,36091.0
2021-12-01 12:50:00,111.63,111.63,111.28,111.32,47274.0,102.8068,102.8068,102.4844,102.5213,47274.0
2021-12-01 12:55:00,111.31,111.31,111.14,111.19,48701.0,102.512,102.512,102.3555,102.4015,48701.0
2021-12-01 13:00:00,111.2,111.32,111.15,111.19,24816.0,102.4107,102.5213,102.3647,102.4015,24816.0
2021-12-01 13:05:00,111.19,111.27,110.95,110.97,35717.0,102.4015,102.4752,102.1805,102.1989,35717.0
2021-12-01 13:10:00,110.97,111.14,110.91,111.14,41156.0,102.1989,102.3555,102.1437,102.3555,41156.0
2021-12-01 13:15:00,111.13,111.21,110.91,110.91,39231.0,102.3463,102.42,102.1437,102.1437,39231.0
2021-12-01 13:20:00,110.93,111.19,110.93,111.18,25095.0,102.1621,102.4015,102.1621,102.3923,25095.0
2021-12-01 13:25:00,111.17,111.38,111.17,111.31,29620.0,102.3831,102.5765,102.3831,102.512,29620.0
2021-12-01 13:30:00,111.31,111.37,111.15,111.17,24527.0,102.512,102.5673,102.3647,102.3831,24527.0
2021-12-01 13:35:00,111.19,111.32,111.18,111.27,40204.0,102.4015,102.5213,102.3923,102.4752,40204.0
2021-12-01 13:40:00,111.27,111.29,110.93,111.02,44381.0,102.4752,102.4936,102.1621,102.245,44381.0
2021-12-01 13:45:00,110.98,111.03,110.64,110.71,56979.0,102.2081,102.2542,101.895,101.9595,56979.0
2021-12-01 13:50:00,110.73,111.1,110.73,111.1,32682.0,101.9779,102.3186,101.9779,102.3186,32682.0
2021-12-01 13:55:00,111.06,111.29,111.06,111.11,43411.0,102.2818,102.4936,102.2818,102.3279,43411.0
2021-12-01 14:00:00,111.09,111.17,110.89,110.9,39336.0,102.3094,102.3831,102.1252,102.1345,39336.0
2021-12-01 14:05:00,110.91,110.97,110.76,110.77,47306.0,102.1437,102.1989,102.0055,102.0147,47306.0
2021-12-01 14:10:00,110.77,110.78,110.52,110.65,43435.0,102.0147,102.0239,101.7845,101.9042,43435.0
2021-12-01 14:15:00,110.65,110.73,110.53,110.63,26266.0,101.9042,101.9779,101.7937,101.8858,26266.0
2021-12-01 14:20:00,110.62,110.69,110.58,110.64,42907.0,101.8766,101.9411,101.8397,101.895,42907.0
2021-12-01 14:25:00,110.63,110.73,110.56,110.7,60549.0,101.8858,101.9779,101.8213,101.9503,60549.0
2021-12-01 14:30:00,110.69,110.97,110.63,110.65,38956.0,101.9411,102.1989,101.8858,101.9042,38956.0
2021-12-01 14:35:00,110.63,110.73,110.51,110.72,50627.0,101.8858,101.9779,101.7753,101.9687,50627.0
2021-12-01 14:40:00,110.73,110.76,110.61,110.63,31104.0,101.9779,102.0055,101.8674,101.8858,31104.0
2021-12-01 14:45:00,110.62,110.81,110.6,110.71,23987.0,101.8766,102.0516,101.8582,101.9595,23987.0
2021-12-01 14:50:00,110.73,110.8,110.52,110.54,28454.0,101.9779,102.0424,101.7845,101.8029,28454.0
2021-12-01 14:55:00,110.55,110.71,110.53,110.57,37297.0,101.8121,101.9595,101.7937,101.8305,37297.0
2021-12-01 15:00:00,110.59,110.64,110.09,110.12,54015.0,101.849,101.895,101.3885,101.4161,54015.0
2021-12-01 15:05:00,110.12,110.2,109.99,110.05,62734.0,101.4161,101.4898,101.2964,101.3516,62734.0
2021-12-01 15:10:00,110.03,110.16,110.02,110.11,51806.0,101.3332,101.4529,101.324,101.4069,51806.0
2021-12-01 15:15:00,110.09,110.09,109.64,109.74,112859.0,101.3885,101.3885,100.974,101.0661,112859.0
2021-12-01 15:20:00,109.74,109.76,109.39,109.41,68140.0,101.0661,101.0846,100.7438,100.7622,68140.0
2021-12-01 15:25:00,109.4,109.41,109.16,109.18,182871.0,100.753,100.7622,100.532,100.5504,182871.0
2021-12-01 15:30:00,109.18,109.4,109.04,109.33,89959.0,100.5504,100.753,100.4215,100.6885,89959.0
2021-12-01 15:35:00,109.34,109.55,109.25,109.53,88721.0,100.6978,100.8912,100.6149,100.8727,88721.0
2021-12-01 15:40:00,109.51,109.83,109.49,109.78,105057.0,100.8543,101.149,100.8359,101.103,105057.0
2021-12-01 15:45:00,109.77,109.82,109.37,109.4,61033.0,101.0938,101.1398,100.7254,100.753,61033.0
2021-12-01 15:50:00,109.42,109.43,109.15,109.15,151692.0,100.7714,100.7806,100.5228,100.5228,151692.0
2021-12-01 15:55:00,109.11,109.12,108.55,108.64,352435.0,100.4859,100.4951,99.9702,100.0531,352435.0
2021-12-02 09:30:00,109.23,110.16,109.17,109.83,190324.0,100.5965,101.4529,100.5412,101.149,190324.0
2021-12-02 09:35:00,109.91,110.46,109.88,110.35,166949.0,101.2227,101.7292,101.1951,101.6279,166949.0
2021-12-02 09:40:00,110.39,110.97,110.2,110.81,113618.0,101.6648,102.1989,101.4898,102.0516,113618.0
2021-12-02 09:45:00,110.84,110.86,110.25,110.56,74694.0,102.0792,102.0976,101.5358,101.8213,74694.0
2021-12-02 09:50:00,110.56,110.91,110.37,110.71,55992.0,101.8213,102.1437,101.6463,101.9595,55992.0
2021-12-02 09:55:00,110.72,110.96,110.6,110.88,55746.0,101.9687,102.1897,101.8582,102.116,55746.0
2021-12-02 10:00:00,110.9,111.08,110.67,111.0,175653.0,102.1345,102.3002,101.9226,102.2266,175653.0
2021-12-02 10:05:00,111.0,111.01,110.55,110.59,76684.0,102.2266,102.2358,101.8121,101.849,76684.0
2021-12-02 10:10:00,110.6,110.81,110.52,110.63,71214.0,101.8582,102.0516,101.7845,101.8858,71214.0
2021-12-02 10:15:00,110.63,110.72,110.51,110.59,63987.0,101.8858,101.9687,101.7753,101.849,63987.0
2021-12-02 10:20:00,110.56,110.84,110.43,110.79,68113.0,101.8213,102.0792,101.7016,102.0331,68113.0
2021-12-02 10:25:00,110.73,110.96,110.52,110.91,87776.0,101.9779,102.1897,101.7845,102.1437,87776.0
2021-12-02 10:30:00,110.86,110.88,110.33,110.34,56296.0,102.0976,102.116,101.6095,101.6187,56296.0
2021-12-02 10:35:00,110.34,110.37,110.1,110.19,49294.0,101.6187,101.6463,101.3977,101.4806,49294.0
2021-12-02 10:40:00,110.21,110.4,110.13,110.14,50240.0,101.499,101.674,101.4253,101.4345,50240.0
2021-12-02 10:45:00,110.16,110.53,109.98,110.53,48356.0,101.4529,101.7937,101.2872,101.7937,48356.0
2021-12-02 10:50:00,110.57,110.6,110.32,110.47,56826.0,101.8305,101.8582,101.6003,101.7384,56826.0
2021-12-02 10:55:00,110.47,111.0,110.44,110.95,63620.0,101.7384,102.2266,101.7108,102.1805,63620.0
2021-12-02 11:00:00,110.94,111.04,110.74,110.87,48502.0,102.1713,102.2634,101.9871,102.1068,48502.0
2021-12-02 11:05:00,110.88,111.3,110.88,111.25,65317.0,102.116,102.5028,102.116,102.4568,65317.0
2021-12-02 11:10:00,111.23,111.33,111.01,111.17,52218.0,102.4384,102.5305,102.2358,102.3831,52218.0
2021-12-02 11:15:00,111.16,111.34,111.1,111.2,46853.0,102.3739,102.5397,102.3186,102.4107,46853.0
2021-12-02 11:20:00,111.2,111.4,111.18,111.28,54505.0,102.4107,102.5949,102.3923,102.4844,54505.0
2021-12-02 11:25:00,111.28,111.51,111.28,111.35,48282.0,102.4844,102.6962,102.4844,102.5489,48282.0
2021-12-02 11:30:00,111.33,111.47,110.84,110.98,72588.0,102.5305,102.6594,102.0792,102.2081,72588.0
2021-12-02 11:35:00,110.96,111.38,110.93,111.08,50211.0,102.1897,102.5765,102.1621,102.3002,50211.0
2021-12-02 11:40:00,111.06,111.24,110.92,110.93,32374.0,102.2818,102.4476,102.1529,102.1621,32374.0
2021-12-02 11:45:00,110.93,111.09,110.74,111.05,34244.0,102.1621,102.3094,101.9871,102.2726,34244.0
2021-12-02 11:50:00,111.04,111.09,110.95,111.0,31448.0,102.2634,102.3094,102.1805,102.2266,31448.0
2021-12-02 11:55:00,110.97,111.2,110.76,111.18,36613.0,102.1989,102.4107,102.0055,102.3923,36613.0
2021-12-02 12:00:00,111.17,111.34,111.08,111.25,54500.0,102.3831,102.5397,102.3002,102.4568,54500.0
2021-12-02 12:05:00,111.25,111.46,111.16,111.4,42184.0,102.4568,102.6502,102.3739,102.5949,42184.0
2021-12-02 12:10:00,111.41,111.52,111.36,111.42,69300.0,102.6041,102.7055,102.5581,102.6134,69300.0
2021-12-02 12:15:00,111.43,111.44,111.21,111.39,63252.0,102.6226,102.6318,102.42,102.5857,63252.0
2021-12-02 12:20:00,111.4,111.65,111.4,111.59,102106.0,102.5949,102.8252,102.5949,102.7699,102106.0
2021-12-02 12:25:00,111.6,111.65,111.52,111.65,39728.0,102.7791,102.8252,102.7055,102.8252,39728.0
2021-12-02 12:30:00,111.69,111.69,111.42,111.42,32214.0,102.862,102.862,102.6134,102.6134,32214.0
2021-12-02 12:35:00,111.42,111.49,111.29,111.29,31215.0,102.6134,102.6778,102.4936,102.4936,31215.0
2021-12-02 12:40:00,111.29,111.5,111.29,111.41,58396.0,102.4936,102.687,102.4936,102.6041,58396.0
2021-12-02 12:45:00,111.46,111.71,111.46,111.7,42360.0,102.6502,102.8804,102.6502,102.8712,42360.0
2021-12-02 12:50:00,111.68,111.69,111.44,111.48,37928.0,102.8528,102.862,102.6318,102.6686,37928.0
2021-12-02 12:55:00,111.48,111.56,111.42,111.51,46986.0,102.6686,102.7423,102.6134,102.6962,46986.0
2021-12-02 13:00:00,111.5,111.51,111.24,111.48,55333.0,102.687,102.6962,102.4476,102.6686,55333.0
2021-12-02 13:05:00,111.52,111.54,111.34,111.49,35294.0,102.7055,102.7239,102.5397,102.6778,35294.0
2021-12-02 13:10:00,111.49,111.72,111.4,111.72,41905.0,102.6778,102.8896,102.5949,102.8896,41905.0
2021-12-02 13:15:00,111.74,111.75,111.47,111.56,42288.0,102.9081,102.9173,102.6594,102.7423,42288.0
2021-12-02 13:20:00,111.57,111.63,111.28,111.33,26341.0,102.7515,102.8068,102.4844,102.5305,26341.0
2021-12-02 13:25:00,111.36,111.39,111.17,111.23,22965.0,102.5581,102.5857,102.3831,102.4384,22965.0
2021-12-02 13:30:00,111.23,111.46,111.09,111.44,19731.0,102.4384,102.6502,102.3094,102.6318,19731.0
2021-12-02 13:35:00,111.45,111.64,111.43,111.6,29394.0,102.641,102.816,102.6226,102.7791,29394.0
2021-12-02 13:40:00,111.6,111.64,111.48,111.59,20993.0,102.7791,102.816,102.6686,102.7699,20993.0
2021-12-02 13:45:00,111.58,111.58,111.33,111.5,23764.0,102.7607,102.7607,102.5305,102.687,23764.0
2021-12-02 13:50:00,111.49,111.8,111.33,111.78,28531.0,102.6778,102.9633,102.5305,102.9449,28531.0
2021-12-02 13:55:00,111.78,111.94,111.7,111.94,53150.0,102.9449,103.0923,102.8712,103.0923,53150.0
2021-12-02 14:00:00,111.93,112.02,111.79,111.85,39106.0,103.083,103.1659,102.9541,103.0094,39106.0
2021-12-02 14:05:00,111.86,111.96,111.75,111.93,36821.0,103.0186,103.1107,102.9173,103.083,36821.0
2021-12-02 14:10:00,111.94,111.99,111.8,111.84,31300.0,103.0923,103.1383,102.9633,103.0002,31300.0
2021-12-02 14:15:00,111.85,111.9,111.8,111.88,33849.0,103.0094,103.0554,102.9633,103.037,33849.0
2021-12-02 14:20:00,111.88,111.88,111.74,111.82,26565.0,103.037,103.037,102.9081,102.9817,26565.0
2021-12-02 14:25:00,111.82,111.92,111.72,111.89,81928.0,102.9817,103.0738,102.8896,103.0462,81928.0
2021-12-02 14:30:00,111.88,111.94,111.72,111.75,30257.0,103.037,103.0923,102.8896,102.9173,30257.0
2021-12-02 14:35:00,111.76,111.85,111.65,111.82,29622.0,102.9265,103.0094,102.8252,102.9817,29622.0
2021-12-02 14:40:00,111.83,111.91,111.79,111.87,33744.0,102.9909,103.0646,102.9541,103.0278,33744.0
2021-12-02 14:45:00,111.89,111.96,111.71,111.72,43126.0,103.0462,103.1107,102.8804,102.8896,43126.0
2021-12-02 14:50:00,111.73,111.81,111.57,111.72,39272.0,102.8989,102.9725,102.7515,102.8896,39272.0
2021-12-02 14:55:00,111.73,111.81,111.66,111.68,38587.0,102.8989,102.9725,102.8344,102.8528,38587.0
2021-12-02 15:00:00,111.7,111.84,111.7,111.75,57599.0,102.8712,103.0002,102.8712,102.9173,57599.0
2021-12-02 15:05:00,111.74,111.86,111.64,111.79,41694.0,102.9081,103.0186,102.816,102.9541,41694.0
2021-12-02 15:10:00,111.78,111.79,111.61,111.71,25379.0,102.9449,102.9541,102.7883,102.8804,25379.0
2021-12-02 15:15:00,111.72,111.81,111.66,111.69,33841.0,102.8896,102.9725,102.8344,102.862,33841.0
2021-12-02 15:20:00,111.68,111.72,111.55,111.68,34058.0,102.8528,102.8896,102.7331,102.8528,34058.0
2021-12-02 15:25:00,111.69,111.86,111.64,111.72,54072.0,102.862,103.0186,102.816,102.8896,54072.0
2021-12-02 15:30:00,111.73,111.87,111.72,111.81,79539.0,102.8989,103.0278,102.8896,102.9725,79539.0
2021-12-02 15:35:00,111.8,111.9,111.7,111.85,70426.0,102.9633,103.0554,102.8712,103.0094,70426.0
2021-12-02 15:40:00,111.85,112.08,111.83,111.83,140151.0,103.0094,103.2212,102.9909,102.9909,140151.0
2021-12-02 15:45:00,111.84,111.93,111.61,111.67,154934.0,103.0002,103.083,102.7883,102.8436,154934.0
2021-12-02 15:50:00,111.67,111.68,111.24,111.34,158789.0,102.8436,102.8528,102.4476,102.5397,158789.0
2021-12-02 15:55:00,111.36,111.48,111.16,111.43,316480.0,102.5581,102.6686,102.3739,102.6226,316480.0
2021-12-03 09:30:00,112.11,112.75,111.67,112.72,185273.0,103.2488,103.8382,102.8436,103.8106,185273.0
2021-12-03 09:35:00,112.74,112.85,112.34,112.49,99048.0,103.829,103.9303,103.4606,103.5988,99048.0
2021-12-03 09:40:00,112.51,112.56,111.91,111.98,136706.0,103.6172,103.6632,103.0646,103.1291,136706.0
2021-12-03 09:45:00,111.99,112.32,111.98,112.16,61515.0,103.1383,103.4422,103.1291,103.2949,61515.0
2021-12-03 09:50:00,112.09,112.24,111.86,111.92,66284.0,103.2304,103.3685,103.0186,103.0738,66284.0
2021-12-03 09:55:00,111.94,112.12,111.78,111.91,39933.0,103.0923,103.258,102.9449,103.0646,39933.0
2021-12-03 10:00:00,111.93,112.17,111.67,111.92,50758.0,103.083,103.3041,102.8436,103.0738,50758.0
2021-12-03 10:05:00,111.95,112.03,111.57,111.57,48734.0,103.1015,103.1751,102.7515,102.7515,48734.0
2021-12-03 10:10:00,111.54,111.88,111.52,111.73,58564.0,102.7239,103.037,102.7055,102.8989,58564.0
2021-12-03 10:15:00,111.74,111.96,111.53,111.53,72065.0,102.9081,103.1107,102.7147,102.7147,72065.0
2021-12-03 10:20:00,111.56,111.69,111.44,111.69,51291.0,102.7423,102.862,102.6318,102.862,51291.0
2021-12-03 10:25:00,111.65,111.88,111.42,111.79,62951.0,102.8252,103.037,102.6134,102.9541,62951.0
2021-12-03 10:30:00,111.76,111.76,111.45,111.47,35241.0,102.9265,102.9265,102.641,102.6594,35241.0
2021-12-03 10:35:00,111.47,111.71,111.34,111.5,47152.0,102.6594,102.8804,102.5397,102.687,47152.0
2021-12-03 10:40:00,111.51,111.63,111.31,111.39,44038.0,102.6962,102.8068,102.512,102.5857,44038.0
2021-12-03 10:45:00,111.41,111.55,111.24,111.29,52460.0,102.6041,102.7331,102.4476,102.4936,52460.0
2021-12-03 10:50:00,111.3,111.66,111.24,111.62,64012.0,102.5028,102.8344,102.4476,102.7975,64012.0
2021-12-03 10:55:00,111.59,111.72,111.35,111.35,52147.0,102.7699,102.8896,102.5489,102.5489,52147.0
2021-12-03 11:00:00,111.35,111.66,111.32,111.56,44614.0,102.5489,102.8344,102.5213,102.7423,44614.0
2021-12-03 11:05:00,111.53,111.53,111.25,111.45,50959.0,102.7147,102.7147,102.4568,102.641,50959.0
2021-12-03 11:10:00,111.48,111.73,111.38,111.63,39427.0,102.6686,102.8989,102.5765,102.8068,39427.0
2021-12-03 11:15:00,111.65,111.7,111.35,111.56,52783.0,102.8252,102.8712,102.5489,102.7423,52783.0
2021-12-03 11:20:00,111.52,111.85,111.46,111.75,52961.0,102.7055,103.0094,102.6502,102.9173,52961.0
2021-12-03 11:25:00,111.75,111.87,111.69,111.86,70219.0,102.9173,103.0278,102.862,103.0186,70219.0
2021-12-03 11:30:00,111.84,112.04,111.79,111.99,53146.0,103.0002,103.1843,102.9541,103.1383,53146.0
2021-12-03 11:35:00,111.97,112.1,111.85,111.88,52579.0,103.1199,103.2396,103.0094,103.037,52579.0
2021-12-03 11:40:00,111.87,111.91,111.5,111.53,33985.0,103.0278,103.0646,102.687,102.7147,33985.0
2021-12-03 11:45:00,111.54,111.81,111.5,111.58,40408.0,102.7239,102.9725,102.687,102.7607,40408.0
2021-12-03 11:50:00,111.58,111.61,111.37,111.45,30511.0,102.7607,102.7883,102.5673,102.641,30511.0
2021-12-03 11:55:00,111.42,111.44,111.26,111.29,54704.0,102.6134,102.6318,102.466,102.4936,54704.0
2021-12-03 12:00:00,111.31,111.34,111.2,111.23,31714.0,102.512,102.5397,102.4107,102.4384,31714.0
2021-12-03 12:05:00,111.23,111.37,111.15,111.34,25355.0,102.4384,102.5673,102.3647,102.5397,25355.0
2021-12-03 12:10:00,111.34,111.34,111.08,111.11,93913.0,102.5397,102.5397,102.3002,102.3279,93913.0
2021-12-03 12:15:00,111.12,111.35,111.11,111.27,40158.0,102.3371,102.5489,102.3279,102.4752,40158.0
2021-12-03 12:20:00,111.28,111.62,111.25,111.61,49636.0,102.4844,102.7975,102.4568,102.7883,49636.0
2021-12-03 12:25:00,111.61,111.61,111.43,111.46,33611.0,102.7883,102.7883,102.6226,102.6502,33611.0
2021-12-03 12:30:00,111.42,111.42,111.11,111.25,27148.0,102.6134,102.6134,102.3279,102.4568,27148.0
2021-12-03 12:35:00,111.23,111.53,111.19,111.41,53016.0,102.4384,102.7147,102.4015,102.6041,53016.0
2021-12-03 12:40:00,111.43,111.43,111.2,111.21,65053.0,102.6226,102.6226,102.4107,102.42,65053.0
2021-12-03 12:45:00,111.23,111.3,111.1,111.19,71943.0,102.4384,102.5028,102.3186,102.4015,71943.0
2021-12-03 12:50:00,111.18,111.27,111.1,111.15,41516.0,102.3923,102.4752,102.3186,102.3647,41516.0
2021-12-03 12:55:00,111.14,111.18,111.0,111.18,29422.0,102.3555,102.3923,102.2266,102.3923,29422.0
2021-12-03 13:00:00,111.18,111.26,111.08,111.22,22066.0,102.3923,102.466,102.3002,102.4292,22066.0
2021-12-03 13:05:00,111.21,111.34,111.19,111.3,46420.0,102.42,102.5397,102.4015,102.5028,46420.0
2021-12-03 13:10:00,111.3,111.41,111.1,111.15,46477.0,102.5028,102.6041,102.3186,102.3647,46477.0
2021-12-03 13:15:00,111.16,111.29,111.14,111.24,39795.0,102.3739,102.4936,102.3555,102.4476,39795.0
2021-12-03 13:20:00,111.23,111.32,111.2,111.22,33823.0,102.4384,102.5213,102.4107,102.4292,33823.0
2021-12-03 13:25:00,111.22,111.27,111.06,111.06,20111.0,102.4292,102.4752,102.2818,102.2818,20111.0
2021-12-03 13:30:00,111.03,111.09,110.91,110.91,19855.0,102.2542,102.3094,102.1437,102.1437,19855.0
2021-12-03 13:35:00,110.91,111.04,110.83,110.92,31182.0,102.1437,102.2634,102.07,102.1529,31182.0
2021-12-03 13:40:00,110.92,111.04,110.77,110.8,51904.0,102.1529,102.2634,102.0147,102.0424,51904.0
2021-12-03 13:45:00,110.78,110.88,110.6,110.64,32576.0,102.0239,102.116,101.8582,101.895,32576.0
2021-12-03 13:50:00,110.64,110.74,110.6,110.64,45609.0,101.895,101.9871,101.8582,101.895,45609.0
2021-12-03 13:55:00,110.66,110.66,110.52,110.53,37792.0,101.9134,101.9134,101.7845,101.7937,37792.0
2021-12-03 14:00:00,110.53,110.66,110.43,110.57,64662.0,101.7937,101.9134,101.7016,101.8305,64662.0
2021-12-03 14:05:00,110.56,110.61,110.38,110.45,47048.0,101.8213,101.8674,101.6556,101.72,47048.0
2021-12-03 14:10:00,110.47,110.52,110.33,110.42,31605.0,101.7384,101.7845,101.6095,101.6924,31605.0
2021-12-03 14:15:00,110.42,110.42,110.22,110.23,68887.0,101.6924,101.6924,101.5082,101.5174,68887.0
2021-12-03 14:20:00,110.23,110.47,110.08,110.47,43184.0,101.5174,101.7384,101.3793,101.7384,43184.0
2021-12-03 14:25:00,110.48,110.54,110.4,110.5,40703.0,101.7477,101.8029,101.674,101.7661,40703.0
2021-12-03 14:30:00,110.5,110.53,110.37,110.41,32082.0,101.7661,101.7937,101.6463,101.6832,32082.0
2021-12-03 14:35:00,110.42,110.5,110.2,110.26,112428.0,101.6924,101.7661,101.4898,101.545,112428.0
2021-12-03 14:40:00,110.27,110.52,110.27,110.49,39287.0,101.5543,101.7845,101.5543,101.7569,39287.0
2021-12-03 14:45:00,110.49,110.52,110.31,110.31,39684.0,101.7569,101.7845,101.5911,101.5911,39684.0
2021-12-03 14:50:00,110.32,110.44,110.21,110.21,24575.0,101.6003,101.7108,101.499,101.499,24575.0
2021-12-03 14:55:00,110.26,110.47,110.23,110.33,23408.0,101.545,101.7384,101.5174,101.6095,23408.0
2021-12-03 15:00:00,110.32,110.42,110.14,110.42,34653.0,101.6003,101.6924,101.4345,101.6924,34653.0
2021-12-03 15:05:00,110.37,110.54,110.24,110.28,44154.0,101.6463,101.8029,101.5266,101.5635,44154.0
2021-12-03 15:10:00,110.29,110.6,110.28,110.58,123067.0,101.5727,101.8582,101.5635,101.8397,123067.0
2021-12-03 15:15:00,110.62,110.74,110.48,110.57,36872.0,101.8766,101.9871,101.7477,101.8305,36872.0
2021-12-03 15:20:00,110.6,110.91,110.6,110.86,57545.0,101.8582,102.1437,101.8582,102.0976,57545.0
2021-12-03 15:25:00,110.86,110.98,110.79,110.8,54550.0,102.0976,102.2081,102.0331,102.0424,54550.0
2021-12-03 15:30:00,110.81,111.06,110.8,111.06,68222.0,102.0516,102.2818,102.0424,102.2818,68222.0
2021-12-03 15:35:00,111.06,111.1,110.79,110.87,51468.0,102.2818,102.3186,102.0331,102.1068,51468.0
2021-12-03 15:40:00,110.87,110.98,110.81,110.91,41224.0,102.1068,102.2081,102.0516,102.1437,41224.0
2021-12-03 15:45:00,110.91,110.91,110.67,110.75,66831.0,102.1437,102.1437,101.9226,101.9963,66831.0
2021-12-03 15:50:00,110.77,111.14,110.76,111.03,74046.0,102.0147,102.3555,102.0055,102.2542,74046.0
2021-12-03 15:55:00,111.01,111.32,110.98,111.25,214908.0,102.2358,102.5213,102.2081,102.4568,214908.0
2021-12-06 09:30:00,112.19,112.7,111.71,112.7,217004.0,103.3225,103.7922,102.8804,103.7922,217004.0
2021-12-06 09:35:00,112.68,112.77,112.1,112.75,117160.0,103.7738,103.8567,103.2396,103.8382,117160.0
2021-12-06 09:40:00,112.73,113.03,112.62,112.89,114013.0,103.8198,104.0961,103.7185,103.9672,114013.0
2021-12-06 09:45:00,112.89,113.05,112.85,113.03,131208.0,103.9672,104.1145,103.9303,104.0961,131208.0
2021-12-06 09:50:00,113.01,113.13,112.77,112.79,113203.0,104.0777,104.1882,103.8567,103.8751,113203.0
2021-12-06 09:55:00,112.8,113.05,112.69,113.03,72497.0,103.8843,104.1145,103.783,104.0961,72497.0
2021-12-06 10:00:00,113.02,113.03,112.76,112.85,83747.0,104.0869,104.0961,103.8474,103.9303,83747.0
2021-12-06 10:05:00,112.87,113.02,112.8,112.95,61143.0,103.9487,104.0869,103.8843,104.0224,61143.0
2021-12-06 10:10:00,112.93,113.05,112.86,113.03,121127.0,104.004,104.1145,103.9395,104.0961,121127.0
2021-12-06 10:15:00,113.03,113.37,112.95,113.35,130722.0,104.0961,104.4092,104.0224,104.3908,130722.0
2021-12-06 10:20:00,113.33,113.54,113.28,113.43,72224.0,104.3724,104.5658,104.3263,104.4645,72224.0
2021-12-06 10:25:00,113.43,113.55,113.33,113.54,69127.0,104.4645,104.575,104.3724,104.5658,69127.0
2021-12-06 10:30:00,113.55,113.77,113.55,113.6,63837.0,104.575,104.7776,104.575,104.621,63837.0
2021-12-06 10:35:00,113.6,113.6,113.2,113.35,71934.0,104.621,104.621,104.2527,104.3908,71934.0
2021-12-06 10:40:00,113.35,113.44,113.13,113.35,65249.0,104.3908,104.4737,104.1882,104.3908,65249.0
2021-12-06 10:45:00,113.36,113.69,113.31,113.64,67404.0,104.4,104.7039,104.354,104.6579,67404.0
2021-12-06 10:50:00,113.67,113.68,113.34,113.52,45287.0,104.6855,104.6947,104.3816,104.5474,45287.0
2021-12-06 10:55:00,113.54,113.66,113.47,113.53,43250.0,104.5658,104.6763,104.5013,104.5566,43250.0
2021-12-06 11:00:00,113.53,113.66,113.47,113.57,62214.0,104.5566,104.6763,104.5013,104.5934,62214.0
2021-12-06 11:05:00,113.58,113.8,113.56,113.73,130270.0,104.6026,104.8052,104.5842,104.7408,130270.0
2021-12-06 11:10:00,113.71,113.8,113.45,113.5,90569.0,104.7224,104.8052,104.4829,104.529,90569.0
2021-12-06 11:15:00,113.43,113.79,113.38,113.72,61184.0,104.4645,104.796,104.4184,104.7316,61184.0
2021-12-06 11:20:00,113.72,113.86,113.65,113.81,108276.0,104.7316,104.8605,104.6671,104.8144,108276.0
2021-12-06 11:25:00,113.81,113.87,113.77,113.78,54791.0,104.8144,104.8697,104.7776,104.7868,54791.0
2021-12-06 11:30:00,113.8,114.07,113.78,114.0,75976.0,104.8052,105.0539,104.7868,104.9894,75976.0
2021-12-06 11:35:00,113.99,113.99,113.72,113.79,94613.0,104.9802,104.9802,104.7316,104.796,94613.0
2021-12-06 11:40:00,113.8,114.02,113.7,114.0,80620.0,104.8052,105.0079,104.7131,104.9894,80620.0
2021-12-06 11:45:00,114.03,114.03,113.74,113.81,32613.0,105.0171,105.0171,104.75,104.8144,32613.0
2021-12-06 11:50:00,113.84,113.89,113.68,113.69,26519.0,104.8421,104.8881,104.6947,104.7039,26519.0
2021-12-06 11:55:00,113.68,113.76,113.49,113.57,33356.0,104.6947,104.7684,104.5197,104.5934,33356.0
2021-12-06 12:00:00,113.57,113.79,113.55,113.65,44272.0,104.5934,104.796,104.575,104.6671,44272.0
2021-12-06 12:05:00,113.64,113.67,113.47,113.51,54054.0,104.6579,104.6855,104.5013,104.5382,54054.0
2021-12-06 12:10:00,113.51,113.69,113.51,113.58,35864.0,104.5382,104.7039,104.5382,104.6026,35864.0
2021-12-06 12:15:00,113.57,113.76,113.52,113.73,27489.0,104.5934,104.7684,104.5474,104.7408,27489.0
2021-12-06 12:20:00,113.72,113.76,113.66,113.75,22949.0,104.7316,104.7684,104.6763,104.7592,22949.0
2021-12-06 12:25:00,113.75,113.81,113.71,113.71,24406.0,104.7592,104.8144,104.7224,104.7224,24406.0
2021-12-06 12:30:00,113.71,113.87,113.65,113.84,32416.0,104.7224,104.8697,104.6671,104.8421,32416.0
2021-12-06 12:35:00,113.84,113.94,113.75,113.88,31761.0,104.8421,104.9342,104.7592,104.8789,31761.0
2021-12-06 12:40:00,113.88,113.98,113.88,113.95,20627.0,104.8789,104.971,104.8789,104.9434,20627.0
2021-12-06 12:45:00,113.96,114.08,113.92,113.95,41727.0,104.9526,105.0631,104.9158,104.9434,41727.0
2021-12-06 12:50:00,113.94,114.01,113.87,114.0,30712.0,104.9342,104.9986,104.8697,104.9894,30712.0
2021-12-06 12:55:00,114.0,114.12,113.96,114.06,78299.0,104.9894,105.0999,104.9526,105.0447,78299.0
2021-12-06 13:00:00,114.06,114.13,113.97,114.0,41122.0,105.0447,105.1092,104.9618,104.9894,41122.0
2021-12-06 13:05:00,113.99,114.02,113.9,113.98,19950.0,104.9802,105.0079,104.8973,104.971,19950.0
2021-12-06 13:10:00,113.98,114.03,113.77,113.78,26381.0,104.971,105.0171,104.7776,104.7868,26381.0
2021-12-06 13:15:00,113.79,113.94,113.75,113.94,18502.0,104.796,104.9342,104.7592,104.9342,18502.0
2021-12-06 13:20:00,113.94,114.03,113.82,113.84,38449.0,104.9342,105.0171,104.8237,104.8421,38449.0
2021-12-06 13:25:00,113.83,114.03,113.83,113.93,43322.0,104.8329,105.0171,104.8329,104.925,43322.0
2021-12-06 13:30:00,113.97,114.01,113.87,113.88,35565.0,104.9618,104.9986,104.8697,104.8789,35565.0
2021-12-06 13:35:00,113.89,113.99,113.83,113.98,57356.0,104.8881,104.9802,104.8329,104.971,57356.0
2021-12-06 13:40:00,113.98,114.03,113.96,114.01,43575.0,104.971,105.0171,104.9526,104.9986,43575.0
2021-12-06 13:45:00,114.01,114.01,113.89,113.99,21028.0,104.9986,104.9986,104.8881,104.9802,21028.0
2021-12-06 13:50:00,113.98,114.01,113.91,113.99,22716.0,104.971,104.9986,104.9065,104.9802,22716.0
2021-12-06 13:55:00,113.98,114.03,113.91,113.98,31835.0,104.971,105.0171,104.9065,104.971,31835.0
2021-12-06 14:00:00,113.99,114.04,113.89,113.97,38578.0,104.9802,105.0263,104.8881,104.9618,38578.0
2021-12-06 14:05:00,113.98,113.98,113.82,113.86,26654.0,104.971,104.971,104.8237,104.8605,26654.0
2021-12-06 14:10:00,113.85,114.01,113.85,113.97,28557.0,104.8513,104.9986,104.8513,104.9618,28557.0
2021-12-06 14:15:00,113.96,114.08,113.95,114.02,39535.0,104.9526,105.0631,104.9434,105.0079,39535.0
2021-12-06 14:20:00,114.0,114.06,113.94,114.06,22835.0,104.9894,105.0447,104.9342,105.0447,22835.0
2021-12-06 14:25:00,114.05,114.17,114.0,114.08,30425.0,105.0355,105.146,104.9894,105.0631,30425.0
2021-12-06 14:30:00,114.09,114.15,114.02,114.04,40622.0,105.0723,105.1276,105.0079,105.0263,40622.0
2021-12-06 14:35:00,114.04,114.05,113.91,113.96,37797.0,105.0263,105.0355,104.9065,104.9526,37797.0
2021-12-06 14:40:00,113.96,113.98,113.76,113.8,29951.0,104.9526,104.971,104.7684,104.8052,29951.0
2021-12-06 14:45:00,113.79,113.83,113.62,113.71,51836.0,104.796,104.8329,104.6395,104.7224,51836.0
2021-12-06 14:50:00,113.71,113.71,113.61,113.64,26332.0,104.7224,104.7224,104.6303,104.6579,26332.0
2021-12-06 14:55:00,113.64,113.67,113.51,113.55,44786.0,104.6579,104.6855,104.5382,104.575,44786.0
2021-12-06 15:00:00,113.55,113.68,113.53,113.55,52455.0,104.575,104.6947,104.5566,104.575,52455.0
2021-12-06 15:05:00,113.56,113.7,113.51,113.66,45009.0,104.5842,104.7131,104.5382,104.6763,45009.0
2021-12-06 15:10:00,113.64,113.7,113.53,113.65,40419.0,104.6579,104.7131,104.5566,104.6671,40419.0
2021-12-06 15:15:00,113.65,113.76,113.63,113.73,48174.0,104.6671,104.7684,104.6487,104.7408,48174.0
2021-12-06 15:20:00,113.73,113.74,113.65,113.68,40036.0,104.7408,104.75,104.6671,104.6947,40036.0
2021-12-06 15:25:00,113.68,113.68,113.56,113.62,43845.0,104.6947,104.6947,104.5842,104.6395,43845.0
2021-12-06 15:30:00,113.62,113.67,113.47,113.58,51365.0,104.6395,104.6855,104.5013,104.6026,51365.0
2021-12-06 15:35:00,113.57,113.63,113.47,113.62,39890.0,104.5934,104.6487,104.5013,104.6395,39890.0
2021-12-06 15:40:00,113.6,113.73,113.49,113.69,77681.0,104.621,104.7408,104.5197,104.7039,77681.0
2021-12-06 15:45:00,113.68,113.68,113.42,113.6,68659.0,104.6947,104.6947,104.4553,104.621,68659.0
2021-12-06 15:50:00,113.59,113.59,113.35,113.45,161755.0,104.6118,104.6118,104.3908,104.4829,161755.0
2021-12-06 15:55:00,113.44,113.45,113.23,113.36,289808.0,104.4737,104.4829,104.2803,104.4,289808.0
2021-12-07 09:30:00,114.93,115.89,114.79,115.51,479919.0,105.8459,106.73,105.717,106.3801,479919.0
2021-12-07 09:35:00,115.53,115.91,115.26,115.43,163439.0,106.3985,106.7485,106.1498,106.3064,163439.0
2021-12-07 09:40:00,115.45,115.84,115.42,115.64,105282.0,106.3248,106.684,106.2972,106.4998,105282.0
2021-12-07 09:45:00,115.66,115.9,115.54,115.86,180440.0,106.5182,106.7393,106.4077,106.7024,180440.0
2021-12-07 09:50:00,115.87,116.3,115.69,116.3,158762.0,106.7116,107.1076,106.5459,107.1076,158762.0
2021-12-07 09:55:00,116.3,116.33,115.96,116.29,89180.0,107.1076,107.1353,106.7945,107.0984,89180.0
2021-12-07 10:00:00,116.33,116.43,116.07,116.42,106244.0,107.1353,107.2274,106.8958,107.2182,106244.0
2021-12-07 10:05:00,116.45,116.67,116.36,116.61,102261.0,107.2458,107.4484,107.1629,107.3931,102261.0
2021-12-07 10:10:00,116.64,116.78,116.5,116.67,86725.0,107.4208,107.5497,107.2918,107.4484,86725.0
2021-12-07 10:15:00,116.67,116.83,116.65,116.77,75363.0,107.4484,107.5957,107.43,107.5405,75363.0
2021-12-07 10:20:00,116.77,116.92,116.54,116.8,111154.0,107.5405,107.6786,107.3287,107.5681,111154.0
2021-12-07 10:25:00,116.79,116.84,116.66,116.67,49974.0,107.5589,107.605,107.4392,107.4484,49974.0
2021-12-07 10:30:00,116.7,116.98,116.7,116.96,60244.0,107.476,107.7339,107.476,107.7155,60244.0
2021-12-07 10:35:00,116.96,117.06,116.91,116.97,94283.0,107.7155,107.8076,107.6694,107.7247,94283.0
2021-12-07 10:40:00,116.97,117.05,116.86,117.01,68254.0,107.7247,107.7984,107.6234,107.7615,68254.0
2021-12-07 10:45:00,117.02,117.16,116.83,117.0,59903.0,107.7707,107.8997,107.5957,107.7523,59903.0
2021-12-07 10:50:00,117.01,117.18,117.0,117.13,61108.0,107.7615,107.9181,107.7523,107.872,61108.0
2021-12-07 10:55:00,117.12,117.19,116.93,116.95,80921.0,107.8628,107.9273,107.6878,107.7063,80921.0
2021-12-07 11:00:00,116.97,117.12,116.92,116.94,50874.0,107.7247,107.8628,107.6786,107.6971,50874.0
2021-12-07 11:05:00,116.96,117.03,116.87,116.94,52443.0,107.7155,107.7799,107.6326,107.6971,52443.0
2021-12-07 11:10:00,116.92,117.02,116.87,116.93,45546.0,107.6786,107.7707,107.6326,107.6878,45546.0
2021-12-07 11:15:00,116.92,117.0,116.76,116.81,49350.0,107.6786,107.7523,107.5313,107.5773,49350.0
2021-12-07 11:20:00,116.81,116.85,116.72,116.82,47167.0,107.5773,107.6142,107.4944,107.5865,47167.0
2021-12-07 11:25:00,116.83,117.02,116.83,116.94,50922.0,107.5957,107.7707,107.5957,107.6971,50922.0
2021-12-07 11:30:00,116.95,116.95,116.69,116.84,28686.0,107.7063,107.7063,107.4668,107.605,28686.0
2021-12-07 11:35:00,116.85,116.94,116.74,116.86,29468.0,107.6142,107.6971,107.5129,107.6234,29468.0
2021-12-07 11:40:00,116.87,116.98,116.82,116.9,40853.0,107.6326,107.7339,107.5865,107.6602,40853.0
2021-12-07 11:45:00,116.89,116.97,116.71,116.74,32805.0,107.651,107.7247,107.4852,107.5129,32805.0
2021-12-07 11:50:00,116.74,116.78,116.63,116.77,23643.0,107.5129,107.5497,107.4116,107.5405,23643.0
2021-12-07 11:55:00,116.77,116.77,116.68,116.76,41289.0,107.5405,107.5405,107.4576,107.5313,41289.0
2021-12-07 12:00:00,116.76,116.91,116.71,116.85,58117.0,107.5313,107.6694,107.4852,107.6142,58117.0
2021-12-07 12:05:00,116.85,116.95,116.81,116.84,34714.0,107.6142,107.7063,107.5773,107.605,34714.0
2021-12-07 12:10:00,116.86,116.94,116.83,116.89,35005.0,107.6234,107.6971,107.5957,107.651,35005.0
2021-12-07 12:15:00,116.88,116.92,116.71,116.73,34845.0,107.6418,107.6786,107.4852,107.5037,34845.0
2021-12-07 12:20:00,116.72,116.91,116.67,116.89,19515.0,107.4944,107.6694,107.4484,107.651,19515.0
2021-12-07 12:25:00,116.88,116.91,116.76,116.77,14017.0,107.6418,107.6694,107.5313,107.5405,14017.0
2021-12-07 12:30:00,116.78,116.82,116.75,116.77,23966.0,107.5497,107.5865,107.5221,107.5405,23966.0
2021-12-07 12:35:00,116.78,116.78,116.6,116.63,39856.0,107.5497,107.5497,107.3839,107.4116,39856.0
2021-12-07 12:40:00,116.64,116.72,116.58,116.66,39001.0,107.4208,107.4944,107.3655,107.4392,39001.0
2021-12-07 12:45:00,116.67,116.93,116.46,116.5,411537.0,107.4484,107.6878,107.255,107.2918,411537.0
2021-12-07 12:50:00,116.49,116.71,116.37,116.49,66983.0,107.2826,107.4852,107.1721,107.2826,66983.0
2021-12-07 12:55:00,116.52,116.76,116.51,116.71,35841.0,107.3102,107.5313,107.301,107.4852,35841.0
2021-12-07 13:00:00,116.71,116.77,116.63,116.65,32170.0,107.4852,107.5405,107.4116,107.43,32170.0
2021-12-07 13:05:00,116.65,116.78,116.61,116.64,31663.0,107.43,107.5497,107.3931,107.4208,31663.0
2021-12-07 13:10:00,116.65,116.65,116.38,116.38,69299.0,107.43,107.43,107.1813,107.1813,69299.0
2021-12-07 13:15:00,116.4,116.55,116.38,116.53,18463.0,107.1997,107.3379,107.1813,107.3195,18463.0
2021-12-07 13:20:00,116.52,116.55,116.42,116.43,19803.0,107.3102,107.3379,107.2182,107.2274,19803.0
2021-12-07 13:25:00,116.44,116.53,116.39,116.53,23650.0,107.2366,107.3195,107.1905,107.3195,23650.0
2021-12-07 13:30:00,116.55,116.58,116.46,116.56,16622.0,107.3379,107.3655,107.255,107.3471,16622.0
2021-12-07 13:35:00,116.56,116.69,116.48,116.69,43045.0,107.3471,107.4668,107.2734,107.4668,43045.0
2021-12-07 13:40:00,116.68,116.74,116.57,116.71,31715.0,107.4576,107.5129,107.3563,107.4852,31715.0
2021-12-07 13:45:00,116.73,116.74,116.66,116.73,19644.0,107.5037,107.5129,107.4392,107.5037,19644.0
2021-12-07 13:50:00,116.73,116.8,116.62,116.63,28596.0,107.5037,107.5681,107.4023,107.4116,28596.0
2021-12-07 13:55:00,116.63,116.81,116.63,116.8,23241.0,107.4116,107.5773,107.4116,107.5681,23241.0
2021-12-07 14:00:00,116.79,116.79,116.6,116.63,27149.0,107.5589,107.5589,107.3839,107.4116,27149.0
2021-12-07 14:05:00,116.63,116.73,116.58,116.63,37330.0,107.4116,107.5037,107.3655,107.4116,37330.0
2021-12-07 14:10:00,116.62,116.62,116.47,116.51,29571.0,107.4023,107.4023,107.2642,107.301,29571.0
2021-12-07 14:15:00,116.52,116.52,116.42,116.46,21326.0,107.3102,107.3102,107.2182,107.255,21326.0
2021-12-07 14:20:00,116.46,116.53,116.4,116.51,41522.0,107.255,107.3195,107.1997,107.301,41522.0
2021-12-07 14:25:00,116.49,116.59,116.47,116.55,25193.0,107.2826,107.3747,107.2642,107.3379,25193.0
2021-12-07 14:30:00,116.56,116.56,116.37,116.39,25626.0,107.3471,107.3471,107.1721,107.1905,25626.0
2021-12-07 14:35:00,116.4,116.4,116.27,116.29,43297.0,107.1997,107.1997,107.08,107.0984,43297.0
2021-12-07 14:40:00,116.29,116.29,116.18,116.25,32954.0,107.0984,107.0984,106.9971,107.0616,32954.0
2021-12-07 14:45:00,116.25,116.29,116.21,116.26,24007.0,107.0616,107.0984,107.0248,107.0708,24007.0
2021-12-07 14:50:00,116.27,116.39,116.27,116.38,35522.0,107.08,107.1905,107.08,107.1813,35522.0
2021-12-07 14:55:00,116.37,116.39,116.3,116.34,26494.0,107.1721,107.1905,107.1076,107.1445,26494.0
2021-12-07 15:00:00,116.34,116.41,116.29,116.41,34521.0,107.1445,107.2089,107.0984,107.2089,34521.0
2021-12-07 15:05:00,116.41,116.54,116.41,116.45,41453.0,107.2089,107.3287,107.2089,107.2458,41453.0
2021-12-07 15:10:00,116.45,116.46,116.31,116.42,38705.0,107.2458,107.255,107.1168,107.2182,38705.0
2021-12-07 15:15:00,116.42,116.52,116.39,116.42,41112.0,107.2182,107.3102,107.1905,107.2182,41112.0
2021-12-07 15:20:00,116.42,116.42,116.22,116.22,43471.0,107.2182,107.2182,107.034,107.034,43471.0
2021-12-07 15:25:00,116.21,116.32,116.2,116.29,40672.0,107.0248,107.1261,107.0155,107.0984,40672.0
2021-12-07 15:30:00,116.29,116.33,116.15,116.19,57717.0,107.0984,107.1353,106.9695,107.0063,57717.0
2021-12-07 15:35:00,116.2,116.21,116.06,116.07,57552.0,107.0155,107.0248,106.8866,106.8958,57552.0
2021-12-07 15:40:00,116.08,116.23,116.08,116.15,60701.0,106.905,107.0432,106.905,106.9695,60701.0
2021-12-07 15:45:00,116.15,116.21,116.1,116.17,78746.0,106.9695,107.0248,106.9234,106.9879,78746.0
2021-12-07 15:50:00,116.15,116.2,115.94,116.12,158879.0,106.9695,107.0155,106.7761,106.9419,158879.0
2021-12-07 15:55:00,116.1,116.29,116.01,116.27,398165.0,106.9234,107.0984,106.8406,107.08,398165.0
2021-12-08 09:30:00,115.71,115.97,115.15,115.93,204704.0,106.5643,106.8037,106.0485,106.7669,204704.0
2021-12-08 09:35:00,115.93,115.98,115.35,115.78,50989.0,106.7669,106.8129,106.2327,106.6287,50989.0
2021-12-08 09:40:00,115.84,116.26,115.8,115.97,134094.0,106.684,107.0708,106.6472,106.8037,134094.0
2021-12-08 09:45:00,115.97,116.28,115.97,116.27,152786.0,106.8037,107.0892,106.8037,107.08,152786.0
2021-12-08 09:50:00,116.26,116.33,116.12,116.29,158619.0,107.0708,107.1353,106.9419,107.0984,158619.0
2021-12-08 09:55:00,116.3,116.3,116.1,116.2,99444.0,107.1076,107.1076,106.9234,107.0155,99444.0
2021-12-08 10:00:00,116.19,116.31,116.12,116.29,134617.0,107.0063,107.1168,106.9419,107.0984,134617.0
2021-12-08 10:05:00,116.29,116.65,116.22,116.38,92281.0,107.0984,107.43,107.034,107.1813,92281.0
2021-12-08 10:10:00,116.38,116.63,116.38,116.43,71675.0,107.1813,107.4116,107.1813,107.2274,71675.0
2021-12-08 10:15:00,116.44,116.58,116.26,116.34,70480.0,107.2366,107.3655,107.0708,107.1445,70480.0
2021-12-08 10:20:00,116.37,116.54,116.3,116.3,50014.0,107.1721,107.3287,107.1076,107.1076,50014.0
2021-12-08 10:25:00,116.32,116.34,115.94,115.96,50423.0,107.1261,107.1445,106.7761,106.7945,50423.0
2021-12-08 10:30:00,116.01,116.12,115.86,116.11,40815.0,106.8406,106.9419,106.7024,106.9327,40815.0
2021-12-08 10:35:00,116.09,116.18,115.74,115.74,61367.0,106.9142,106.9971,106.5919,106.5919,61367.0
2021-12-08 10:40:00,115.71,115.98,115.63,115.96,44399.0,106.5643,106.8129,106.4906,106.7945,44399.0
2021-12-08 10:45:00,115.97,116.0,115.65,115.85,31705.0,106.8037,106.8314,106.509,106.6932,31705.0
2021-12-08 10:50:00,115.85,115.88,115.75,115.81,29035.0,106.6932,106.7208,106.6011,106.6564,29035.0
2021-12-08 10:55:00,115.83,115.92,115.78,115.82,48566.0,106.6748,106.7577,106.6287,106.6656,48566.0
2021-12-08 11:00:00,115.84,115.88,115.75,115.77,40647.0,106.684,106.7208,106.6011,106.6195,40647.0
2021-12-08 11:05:00,115.8,115.87,115.75,115.77,33546.0,106.6472,106.7116,106.6011,106.6195,33546.0
2021-12-08 11:10:00,115.78,116.02,115.76,116.0,43995.0,106.6287,106.8498,106.6103,106.8314,43995.0
2021-12-08 11:15:00,115.98,116.02,115.88,116.0,29244.0,106.8129,106.8498,106.7208,106.8314,29244.0
2021-12-08 11:20:00,116.02,116.06,115.92,115.97,29122.0,106.8498,106.8866,106.7577,106.8037,29122.0
2021-12-08 11:25:00,115.97,116.1,115.95,116.08,27584.0,106.8037,106.9234,106.7853,106.905,27584.0
2021-12-08 11:30:00,116.07,116.14,115.94,115.94,31974.0,106.8958,106.9603,106.7761,106.7761,31974.0
2021-12-08 11:35:00,115.93,115.96,115.85,115.88,23682.0,106.7669,106.7945,106.6932,106.7208,23682.0
2021-12-08 11:40:00,115.88,115.95,115.7,115.73,21413.0,106.7208,106.7853,106.5551,106.5827,21413.0
2021-12-08 11:45:00,115.73,115.77,115.69,115.72,24281.0,106.5827,106.6195,106.5459,106.5735,24281.0
2021-12-08 11:50:00,115.7,115.76,115.47,115.51,22899.0,106.5551,106.6103,106.3432,106.3801,22899.0
2021-12-08 11:55:00,115.49,115.53,115.39,115.46,25100.0,106.3617,106.3985,106.2696,106.334,25100.0
2021-12-08 12:00:00,115.46,115.58,115.42,115.49,15974.0,106.334,106.4445,106.2972,106.3617,15974.0
2021-12-08 12:05:00,115.48,115.48,115.37,115.43,49372.0,106.3525,106.3525,106.2511,106.3064,49372.0
2021-12-08 12:10:00,115.45,115.61,115.44,115.6,32867.0,106.3248,106.4722,106.3156,106.463,32867.0
2021-12-08 12:15:00,115.59,115.61,115.49,115.56,56803.0,106.4538,106.4722,106.3617,106.4261,56803.0
2021-12-08 12:20:00,115.57,115.79,115.53,115.76,30193.0,106.4353,106.6379,106.3985,106.6103,30193.0
2021-12-08 12:25:00,115.75,115.88,115.73,115.87,23172.0,106.6011,106.7208,106.5827,106.7116,23172.0
2021-12-08 12:30:00,115.86,115.92,115.84,115.88,29877.0,106.7024,106.7577,106.684,106.7208,29877.0
2021-12-08 12:35:00,115.89,115.92,115.84,115.88,34471.0,106.73,106.7577,106.684,106.7208,34471.0
2021-12-08 12:40:00,115.87,116.02,115.82,116.01,29445.0,106.7116,106.8498,106.6656,106.8406,29445.0
2021-12-08 12:45:00,116.0,116.06,115.97,115.98,15234.0,106.8314,106.8866,106.8037,106.8129,15234.0
2021-12-08 12:50:00,115.96,115.97,115.89,115.95,23596.0,106.7945,106.8037,106.73,106.7853,23596.0
2021-12-08 12:55:00,115.96,115.96,115.77,115.78,23026.0,106.7945,106.7945,106.6195,106.6287,23026.0
2021-12-08 13:00:00,115.79,115.82,115.7,115.76,22059.0,106.6379,106.6656,106.5551,106.6103,22059.0
2021-12-08 13:05:00,115.76,115.82,115.73,115.8,21379.0,106.6103,106.6656,106.5827,106.6472,21379.0
2021-12-08 13:10:00,115.81,115.88,115.79,115.88,20271.0,106.6564,106.7208,106.6379,106.7208,20271.0
2021-12-08 13:15:00,115.88,115.99,115.87,115.99,19527.0,106.7208,106.8221,106.7116,106.8221,19527.0
2021-12-08 13:20:00,115.99,116.02,115.95,116.01,15564.0,106.8221,106.8498,106.7853,106.8406,15564.0
2021-12-08 13:25:00,116.02,116.16,116.0,116.16,30934.0,106.8498,106.9787,106.8314,106.9787,30934.0
2021-12-08 13:30:00,116.16,116.16,116.06,116.08,19382.0,106.9787,106.9787,106.8866,106.905,19382.0
2021-12-08 13:35:00,116.1,116.21,116.1,116.15,33431.0,106.9234,107.0248,106.9234,106.9695,33431.0
2021-12-08 13:40:00,116.15,116.19,116.09,116.15,61197.0,106.9695,107.0063,106.9142,106.9695,61197.0
2021-12-08 13:45:00,116.14,116.16,116.08,116.16,23467.0,106.9603,106.9787,106.905,106.9787,23467.0
2021-12-08 13:50:00,116.13,116.18,116.12,116.16,27633.0,106.9511,106.9971,106.9419,106.9787,27633.0
2021-12-08 13:55:00,116.17,116.2,116.07,116.08,31614.0,106.9879,107.0155,106.8958,106.905,31614.0
2021-12-08 14:00:00,116.08,116.19,116.06,116.18,30919.0,106.905,107.0063,106.8866,106.9971,30919.0
2021-12-08 14:05:00,116.18,116.2,115.99,116.08,20434.0,106.9971,107.0155,106.8221,106.905,20434.0
2021-12-08 14:10:00,116.08,116.11,116.03,116.07,18184.0,106.905,106.9327,106.859,106.8958,18184.0
2021-12-08 14:15:00,116.09,116.14,116.04,116.11,20827.0,106.9142,106.9603,106.8682,106.9327,20827.0
2021-12-08 14:20:00,116.11,116.25,116.07,116.22,39097.0,106.9327,107.0616,106.8958,107.034,39097.0
2021-12-08 14:25:00,116.23,116.33,116.18,116.33,30993.0,107.0432,107.1353,106.9971,107.1353,30993.0
2021-12-08 14:30:00,116.33,116.37,116.24,116.33,33831.0,107.1353,107.1721,107.0524,107.1353,33831.0
2021-12-08 14:35:00,116.33,116.38,116.31,116.33,29493.0,107.1353,107.1813,107.1168,107.1353,29493.0
2021-12-08 14:40:00,116.33,116.39,116.26,116.27,23026.0,107.1353,107.1905,107.0708,107.08,23026.0
2021-12-08 14:45:00,116.27,116.28,116.2,116.22,19209.0,107.08,107.0892,107.0155,107.034,19209.0
2021-12-08 14:50:00,116.22,116.38,116.22,116.38,41597.0,107.034,107.1813,107.034,107.1813,41597.0
2021-12-08 14:55:00,116.39,116.51,116.38,116.47,34848.0,107.1905,107.301,107.1813,107.2642,34848.0
2021-12-08 15:00:00,116.46,116.47,116.39,116.47,33171.0,107.255,107.2642,107.1905,107.2642,33171.0
2021-12-08 15:05:00,116.47,116.53,116.46,116.53,36600.0,107.2642,107.3195,107.255,107.3195,36600.0
2021-12-08 15:10:00,116.54,116.57,116.5,116.54,36887.0,107.3287,107.3563,107.2918,107.3287,36887.0
2021-12-08 15:15:00,116.54,116.61,116.54,116.56,51950.0,107.3287,107.3931,107.3287,107.3471,51950.0
2021-12-08 15:20:00,116.56,116.63,116.45,116.54,60457.0,107.3471,107.4116,107.2458,107.3287,60457.0
2021-12-08 15:25:00,116.55,116.56,116.49,116.53,43010.0,107.3379,107.3471,107.2826,107.3195,43010.0
2021-12-08 15:30:00,116.52,116.52,116.41,116.48,57606.0,107.3102,107.3102,107.2089,107.2734,57606.0
2021-12-08 15:35:00,116.49,116.5,116.42,116.48,75920.0,107.2826,107.2918,107.2182,107.2734,75920.0
2021-12-08 15:40:00,116.48,116.51,116.4,116.42,66655.0,107.2734,107.301,107.1997,107.2182,66655.0
2021-12-08 15:45:00,116.41,116.49,116.34,116.37,60254.0,107.2089,107.2826,107.1445,107.1721,60254.0
2021-12-08 15:50:00,116.37,116.43,116.31,116.42,110446.0,107.1721,107.2274,107.1168,107.2182,110446.0
2021-12-08 15:55:00,116.42,116.42,116.23,116.25,198303.0,107.2182,107.2182,107.0432,107.0616,198303.0
2021-12-09 09:30:00,115.81,116.05,115.36,115.5,159976.0,106.6564,106.8774,106.2419,106.3709,159976.0
2021-12-09 09:35:00,115.5,115.64,115.24,115.59,64263.0,106.3709,106.4998,106.1314,106.4538,64263.0
2021-12-09 09:40:00,115.59,115.98,115.42,115.98,68618.0,106.4538,106.8129,106.2972,106.8129,68618.0
2021-12-09 09:45:00,116.0,116.41,115.93,115.93,112205.0,106.8314,107.2089,106.7669,106.7669,112205.0
2021-12-09 09:50:00,115.95,116.38,115.88,115.98,73079.0,106.7853,107.1813,106.7208,106.8129,73079.0
2021-12-09 09:55:00,115.97,116.07,115.65,115.7,62964.0,106.8037,106.8958,106.509,106.5551,62964.0
2021-12-09 10:00:00,115.71,116.04,115.68,116.02,57279.0,106.5643,106.8682,106.5366,106.8498,57279.0
2021-12-09 10:05:00,116.01,116.01,115.82,115.93,54786.0,106.8406,106.8406,106.6656,106.7669,54786.0
2021-12-09 10:10:00,115.89,116.01,115.83,115.92,34119.0,106.73,106.8406,106.6748,106.7577,34119.0
2021-12-09 10:15:00,115.92,116.03,115.84,115.86,39674.0,106.7577,106.859,106.684,106.7024,39674.0
2021-12-09 10:20:00,115.88,116.03,115.83,115.85,36797.0,106.7208,106.859,106.6748,106.6932,36797.0
2021-12-09 10:25:00,115.87,115.88,115.58,115.65,41577.0,106.7116,106.7208,106.4445,106.509,41577.0
2021-12-09 10:30:00,115.67,115.75,115.49,115.66,38170.0,106.5274,106.6011,106.3617,106.5182,38170.0
2021-12-09 10:35:00,115.66,115.77,115.43,115.58,44966.0,106.5182,106.6195,106.3064,106.4445,44966.0
2021-12-09 10:40:00,115.56,115.72,115.43,115.62,37344.0,106.4261,106.5735,106.3064,106.4814,37344.0
2021-12-09 10:45:00,115.62,115.75,115.58,115.7,33942.0,106.4814,106.6011,106.4445,106.5551,33942.0
2021-12-09 10:50:00,115.76,115.76,115.64,115.72,38009.0,106.6103,106.6103,106.4998,106.5735,38009.0
2021-12-09 10:55:00,115.71,115.85,115.58,115.74,58912.0,106.5643,106.6932,106.4445,106.5919,58912.0
2021-12-09 11:00:00,115.75,115.81,115.56,115.62,39226.0,106.6011,106.6564,106.4261,106.4814,39226.0
2021-12-09 11:05:00,115.65,115.69,115.5,115.69,45475.0,106.509,106.5459,106.3709,106.5459,45475.0
2021-12-09 11:10:00,115.67,115.7,115.5,115.66,48336.0,106.5274,106.5551,106.3709,106.5182,48336.0
2021-12-09 11:15:00,115.65,115.72,115.37,115.67,38074.0,106.509,106.5735,106.2511,106.5274,38074.0
2021-12-09 11:20:00,115.67,115.69,115.57,115.69,26480.0,106.5274,106.5459,106.4353,106.5459,26480.0
2021-12-09 11:25:00,115.69,115.77,115.66,115.67,18365.0,106.5459,106.6195,106.5182,106.5274,18365.0
2021-12-09 11:30:00,115.65,115.68,115.53,115.53,26930.0,106.509,106.5366,106.3985,106.3985,26930.0
2021-12-09 11:35:00,115.54,115.69,115.51,115.64,20678.0,106.4077,106.5459,106.3801,106.4998,20678.0
2021-12-09 11:40:00,115.66,115.76,115.6,115.61,17553.0,106.5182,106.6103,106.463,106.4722,17553.0
2021-12-09 11:45:00,115.6,115.72,115.5,115.71,23368.0,106.463,106.5735,106.3709,106.5643,23368.0
2021-12-09 11:50:00,115.73,115.86,115.72,115.75,20864.0,106.5827,106.7024,106.5735,106.6011,20864.0
2021-12-09 11:55:00,115.75,115.78,115.63,115.73,11350.0,106.6011,106.6287,106.4906,106.5827,11350.0
2021-12-09 12:00:00,115.73,115.85,115.59,115.65,22004.0,106.5827,106.6932,106.4538,106.509,22004.0
2021-12-09 12:05:00,115.65,115.76,115.65,115.72,16239.0,106.509,106.6103,106.509,106.5735,16239.0
2021-12-09 12:10:00,115.7,115.78,115.66,115.75,13485.0,106.5551,106.6287,106.5182,106.6011,13485.0
2021-12-09 12:15:00,115.73,115.79,115.67,115.67,27013.0,106.5827,106.6379,106.5274,106.5274,27013.0
2021-12-09 12:20:00,115.68,115.79,115.68,115.77,18012.0,106.5366,106.6379,106.5366,106.6195,18012.0
2021-12-09 12:25:00,115.76,115.78,115.69,115.73,13951.0,106.6103,106.6287,106.5459,106.5827,13951.0
2021-12-09 12:30:00,115.73,115.8,115.65,115.79,21899.0,106.5827,106.6472,106.509,106.6379,21899.0
2021-12-09 12:35:00,115.79,115.82,115.73,115.8,15463.0,106.6379,106.6656,106.5827,106.6472,15463.0
2021-12-09 12:40:00,115.8,115.88,115.78,115.87,13050.0,106.6472,106.7208,106.6287,106.7116,13050.0
2021-12-09 12:45:00,115.88,115.97,115.85,115.97,33428.0,106.7208,106.8037,106.6932,106.8037,33428.0
2021-12-09 12:50:00,115.95,116.15,115.94,116.14,29973.0,106.7853,106.9695,106.7761,106.9603,29973.0
2021-12-09 12:55:00,116.14,116.19,116.03,116.05,20640.0,106.9603,107.0063,106.859,106.8774,20640.0
2021-12-09 13:00:00,116.05,116.07,115.96,116.07,19790.0,106.8774,106.8958,106.7945,106.8958,19790.0
2021-12-09 13:05:00,116.05,116.15,116.05,116.1,18260.0,106.8774,106.9695,106.8774,106.9234,18260.0
2021-12-09 13:10:00,116.1,116.14,116.02,116.06,24303.0,106.9234,106.9603,106.8498,106.8866,24303.0
2021-12-09 13:15:00,116.06,116.16,116.06,116.15,13850.0,106.8866,106.9787,106.8866,106.9695,13850.0
2021-12-09 13:20:00,116.17,116.24,116.16,116.22,26654.0,106.9879,107.0524,106.9787,107.034,26654.0
2021-12-09 13:25:00,116.21,116.23,116.14,116.16,22614.0,107.0248,107.0432,106.9603,106.9787,22614.0
2021-12-09 13:30:00,116.13,116.3,116.07,116.3,27676.0,106.9511,107.1076,106.8958,107.1076,27676.0
2021-12-09 13:35:00,116.28,116.35,116.2,116.24,32596.0,107.0892,107.1537,107.0155,107.0524,32596.0
2021-12-09 13:40:00,116.24,116.26,115.69,115.77,103768.0,107.0524,107.0708,106.5459,106.6195,103768.0
2021-12-09 13:45:00,115.77,116.14,115.75,115.92,158848.0,106.6195,106.9603,106.6011,106.7577,158848.0
2021-12-09 13:50:00,115.94,116.02,115.84,115.89,146268.0,106.7761,106.8498,106.684,106.73,146268.0
2021-12-09 13:55:00,115.88,115.9,115.68,115.8,92028.0,106.7208,106.7393,106.5366,106.6472,92028.0
2021-12-09 14:00:00,115.8,116.0,115.74,115.94,52425.0,106.6472,106.8314,106.5919,106.7761,52425.0
2021-12-09 14:05:00,115.94,116.25,115.94,116.18,70442.0,106.7761,107.0616,106.7761,106.9971,70442.0
2021-12-09 14:10:00,116.18,116.26,116.09,116.23,36677.0,106.9971,107.0708,106.9142,107.0432,36677.0
2021-12-09 14:15:00,116.23,116.29,116.18,116.22,27062.0,107.0432,107.0984,106.9971,107.034,27062.0
2021-12-09 14:20:00,116.21,116.25,116.15,116.22,30394.0,107.0248,107.0616,106.9695,107.034,30394.0
2021-12-09 14:25:00,116.21,116.21,115.96,116.02,53134.0,107.0248,107.0248,106.7945,106.8498,53134.0
2021-12-09 14:30:00,116.0,116.02,115.9,115.97,30525.0,106.8314,106.8498,106.7393,106.8037,30525.0
2021-12-09 14:35:00,115.94,115.95,115.85,115.85,38138.0,106.7761,106.7853,106.6932,106.6932,38138.0
2021-12-09 14:40:00,115.85,115.94,115.84,115.93,25413.0,106.6932,106.7761,106.684,106.7669,25413.0
2021-12-09 14:45:00,115.94,115.95,115.86,115.88,26545.0,106.7761,106.7853,106.7024,106.7208,26545.0
2021-12-09 14:50:00,115.89,115.89,115.8,115.85,27648.0,106.73,106.73,106.6472,106.6932,27648.0
2021-12-09 14:55:00,115.83,115.93,115.78,115.87,27239.0,106.6748,106.7669,106.6287,106.7116,27239.0
2021-12-09 15:00:00,115.86,116.0,115.82,115.96,31062.0,106.7024,106.8314,106.6656,106.7945,31062.0
2021-12-09 15:05:00,115.95,115.96,115.78,115.78,33272.0,106.7853,106.7945,106.6287,106.6287,33272.0
2021-12-09 15:10:00,115.81,115.89,115.74,115.84,33596.0,106.6564,106.73,106.5919,106.684,33596.0
2021-12-09 15:15:00,115.82,115.92,115.77,115.8,44638.0,106.6656,106.7577,106.6195,106.6472,44638.0
2021-12-09 15:20:00,115.8,115.81,115.7,115.76,42078.0,106.6472,106.6564,106.5551,106.6103,42078.0
2021-12-09 15:25:00,115.75,115.92,115.72,115.83,37006.0,106.6011,106.7577,106.5735,106.6748,37006.0
2021-12-09 15:30:00,115.83,115.9,115.74,115.77,37052.0,106.6748,106.7393,106.5919,106.6195,37052.0
2021-12-09 15:35:00,115.77,115.88,115.68,115.82,44761.0,106.6195,106.7208,106.5366,106.6656,44761.0
2021-12-09 15:40:00,115.83,115.87,115.72,115.78,87298.0,106.6748,106.7116,106.5735,106.6287,87298.0
2021-12-09 15:45:00,115.78,115.83,115.69,115.73,51791.0,106.6287,106.6748,106.5459,106.5827,51791.0
2021-12-09 15:50:00,115.7,115.72,115.52,115.56,130170.0,106.5551,106.5735,106.3893,106.4261,130170.0
2021-12-09 15:55:00,115.53,115.56,115.25,115.35,302731.0,106.3985,106.4261,106.1406,106.2327,302731.0
2021-12-10 09:30:00,115.89,116.53,115.78,116.33,153198.0,106.73,107.3195,106.6287,107.1353,153198.0
2021-12-10 09:35:00,116.33,116.8,116.24,116.52,109509.0,107.1353,107.5681,107.0524,107.3102,109509.0
2021-12-10 09:40:00,116.49,116.71,116.49,116.55,42397.0,107.2826,107.4852,107.2826,107.3379,42397.0
2021-12-10 09:45:00,116.6,116.68,116.24,116.24,56256.0,107.3839,107.4576,107.0524,107.0524,56256.0
2021-12-10 09:50:00,116.21,116.4,116.11,116.34,49843.0,107.0248,107.1997,106.9327,107.1445,49843.0
2021-12-10 09:55:00,116.31,116.37,116.02,116.36,41893.0,107.1168,107.1721,106.8498,107.1629,41893.0
2021-12-10 10:00:00,116.35,116.46,116.22,116.25,41884.0,107.1537,107.255,107.034,107.0616,41884.0
2021-12-10 10:05:00,116.23,116.36,116.15,116.27,40912.0,107.0432,107.1629,106.9695,107.08,40912.0
2021-12-10 10:10:00,116.27,116.33,116.15,116.27,36653.0,107.08,107.1353,106.9695,107.08,36653.0
2021-12-10 10:15:00,116.27,116.45,116.24,116.33,40487.0,107.08,107.2458,107.0524,107.1353,40487.0
2021-12-10 10:20:00,116.33,116.45,116.26,116.42,36752.0,107.1353,107.2458,107.0708,107.2182,36752.0
2021-12-10 10:25:00,116.46,116.58,116.31,116.51,52901.0,107.255,107.3655,107.1168,107.301,52901.0
2021-12-10 10:30:00,116.52,116.53,116.17,116.23,80093.0,107.3102,107.3195,106.9879,107.0432,80093.0
2021-12-10 10:35:00,116.23,116.26,116.02,116.2,58856.0,107.0432,107.0708,106.8498,107.0155,58856.0
2021-12-10 10:40:00,116.2,116.38,116.11,116.3,47309.0,107.0155,107.1813,106.9327,107.1076,47309.0
2021-12-10 10:45:00,116.3,116.32,116.14,116.17,30131.0,107.1076,107.1261,106.9603,106.9879,30131.0
2021-12-10 10:50:00,116.18,116.31,116.15,116.26,32270.0,106.9971,107.1168,106.9695,107.0708,32270.0
2021-12-10 10:55:00,116.27,116.4,116.23,116.27,45763.0,107.08,107.1997,107.0432,107.08,45763.0
2021-12-10 11:00:00,116.28,116.42,116.27,116.39,41122.0,107.0892,107.2182,107.08,107.1905,41122.0
2021-12-10 11:05:00,116.39,116.39,116.2,116.26,45398.0,107.1905,107.1905,107.0155,107.0708,45398.0
2021-12-10 11:10:00,116.27,116.31,116.2,116.3,32561.0,107.08,107.1168,107.0155,107.1076,32561.0
2021-12-10 11:15:00,116.28,116.38,116.18,116.29,38258.0,107.0892,107.1813,106.9971,107.0984,38258.0
2021-12-10 11:20:00,116.3,116.42,116.29,116.36,54765.0,107.1076,107.2182,107.0984,107.1629,54765.0
2021-12-10 11:25:00,116.34,116.42,116.33,116.41,50046.0,107.1445,107.2182,107.1353,107.2089,50046.0
2021-12-10 11:30:00,116.42,116.42,116.31,116.4,27887.0,107.2182,107.2182,107.1168,107.1997,27887.0
2021-12-10 11:35:00,116.41,116.45,116.36,116.4,37728.0,107.2089,107.2458,107.1629,107.1997,37728.0
2021-12-10 11:40:00,116.37,116.45,116.35,116.37,54642.0,107.1721,107.2458,107.1537,107.1721,54642.0
2021-12-10 11:45:00,116.37,116.5,116.34,116.49,50702.0,107.1721,107.2918,107.1445,107.2826,50702.0
2021-12-10 11:50:00,116.49,116.6,116.45,116.57,35394.0,107.2826,107.3839,107.2458,107.3563,35394.0
2021-12-10 11:55:00,116.58,116.71,116.5,116.69,38393.0,107.3655,107.4852,107.2918,107.4668,38393.0
2021-12-10 12:00:00,116.7,116.77,116.62,116.69,32539.0,107.476,107.5405,107.4023,107.4668,32539.0
2021-12-10 12:05:00,116.7,116.78,116.64,116.76,35266.0,107.476,107.5497,107.4208,107.5313,35266.0
2021-12-10 12:10:00,116.78,116.87,116.74,116.77,46993.0,107.5497,107.6326,107.5129,107.5405,46993.0
2021-12-10 12:15:00,116.78,116.82,116.56,116.59,27574.0,107.5497,107.5865,107.3471,107.3747,27574.0
2021-12-10 12:20:00,116.64,116.68,116.59,116.65,23251.0,107.4208,107.4576,107.3747,107.43,23251.0
2021-12-10 12:25:00,116.66,116.78,116.6,116.61,28250.0,107.4392,107.5497,107.3839,107.3931,28250.0
2021-12-10 12:30:00,116.59,116.62,116.47,116.47,30167.0,107.3747,107.4023,107.2642,107.2642,30167.0
2021-12-10 12:35:00,116.48,116.66,116.42,116.64,39888.0,107.2734,107.4392,107.2182,107.4208,39888.0
2021-12-10 12:40:00,116.64,116.77,116.61,116.71,29853.0,107.4208,107.5405,107.3931,107.4852,29853.0
2021-12-10 12:45:00,116.67,116.68,116.49,116.64,44862.0,107.4484,107.4576,107.2826,107.4208,44862.0
2021-12-10 12:50:00,116.64,116.75,116.62,116.73,25914.0,107.4208,107.5221,107.4023,107.5037,25914.0
2021-12-10 12:55:00,116.74,116.9,116.73,116.82,38710.0,107.5129,107.6602,107.5037,107.5865,38710.0
2021-12-10 13:00:00,116.84,116.94,116.81,116.9,48028.0,107.605,107.6971,107.5773,107.6602,48028.0
2021-12-10 13:05:00,116.9,116.94,116.88,116.91,34262.0,107.6602,107.6971,107.6418,107.6694,34262.0
2021-12-10 13:10:00,116.91,116.96,116.83,116.93,65573.0,107.6694,107.7155,107.5957,107.6878,65573.0
2021-12-10 13:15:00,116.93,116.97,116.88,116.95,28068.0,107.6878,107.7247,107.6418,107.7063,28068.0
2021-12-10 13:20:00,116.95,117.05,116.91,116.99,50605.0,107.7063,107.7984,107.6694,107.7431,50605.0
2021-12-10 13:25:00,116.99,117.02,116.89,116.92,33325.0,107.7431,107.7707,107.651,107.6786,33325.0
2021-12-10 13:30:00,116.91,116.91,116.83,116.83,51247.0,107.6694,107.6694,107.5957,107.5957,51247.0
2021-12-10 13:35:00,116.83,116.89,116.77,116.81,47233.0,107.5957,107.651,107.5405,107.5773,47233.0
2021-12-10 13:40:00,116.8,116.9,116.78,116.9,31350.0,107.5681,107.6602,107.5497,107.6602,31350.0
2021-12-10 13:45:00,116.91,116.95,116.86,116.87,31846.0,107.6694,107.7063,107.6234,107.6326,31846.0
2021-12-10 13:50:00,116.86,117.03,116.85,117.02,31256.0,107.6234,107.7799,107.6142,107.7707,31256.0
2021-12-10 13:55:00,117.0,117.04,116.95,116.95,92204.0,107.7523,107.7891,107.7063,107.7063,92204.0
2021-12-10 14:00:00,116.96,117.04,116.89,116.94,38074.0,107.7155,107.7891,107.651,107.6971,38074.0
2021-12-10 14:05:00,116.94,116.95,116.87,116.89,24552.0,107.6971,107.7063,107.6326,107.651,24552.0
2021-12-10 14:10:00,116.9,117.05,116.87,117.05,33716.0,107.6602,107.7984,107.6326,107.7984,33716.0
2021-12-10 14:15:00,117.05,117.09,116.99,117.0,42231.0,107.7984,107.8352,107.7431,107.7523,42231.0
2021-12-10 14:20:00,117.02,117.05,117.01,117.04,33664.0,107.7707,107.7984,107.7615,107.7891,33664.0
2021-12-10 14:25:00,117.03,117.05,116.96,117.03,38209.0,107.7799,107.7984,107.7155,107.7799,38209.0
2021-12-10 14:30:00,117.02,117.05,116.77,116.8,46357.0,107.7707,107.7984,107.5405,107.5681,46357.0
2021-12-10 14:35:00,116.82,116.83,116.71,116.78,31935.0,107.5865,107.5957,107.4852,107.5497,31935.0
2021-12-10 14:40:00,116.77,116.78,116.53,116.55,21488.0,107.5405,107.5497,107.3195,107.3379,21488.0
2021-12-10 14:45:00,116.54,116.61,116.54,116.58,21425.0,107.3287,107.3931,107.3287,107.3655,21425.0
2021-12-10 14:50:00,116.58,116.65,116.57,116.6,43690.0,107.3655,107.43,107.3563,107.3839,43690.0
2021-12-10 14:55:00,116.6,116.62,116.55,116.58,33275.0,107.3839,107.4023,107.3379,107.3655,33275.0
2021-12-10 15:00:00,116.57,116.65,116.52,116.52,49440.0,107.3563,107.43,107.3102,107.3102,49440.0
2021-12-10 15:05:00,116.53,116.62,116.46,116.61,37068.0,107.3195,107.4023,107.255,107.3931,37068.0
2021-12-10 15:10:00,116.6,116.66,116.58,116.62,37578.0,107.3839,107.4392,107.3655,107.4023,37578.0
2021-12-10 15:15:00,116.63,116.72,116.58,116.69,40888.0,107.4116,107.4944,107.3655,107.4668,40888.0
2021-12-10 15:20:00,116.69,116.84,116.68,116.78,38021.0,107.4668,107.605,107.4576,107.5497,38021.0
2021-12-10 15:25:00,116.77,116.86,116.74,116.8,43845.0,107.5405,107.6234,107.5129,107.5681,43845.0
2021-12-10 15:30:00,116.79,116.9,116.78,116.87,54842.0,107.5589,107.6602,107.5497,107.6326,54842.0
2021-12-10 15:35:00,116.87,116.89,116.74,116.75,58084.0,107.6326,107.651,107.5129,107.5221,58084.0
2021-12-10 15:40:00,116.76,116.82,116.72,116.79,74132.0,107.5313,107.5865,107.4944,107.5589,74132.0
2021-12-10 15:45:00,116.8,116.85,116.71,116.73,66518.0,107.5681,107.6142,107.4852,107.5037,66518.0
2021-12-10 15:50:00,116.73,116.81,116.61,116.63,106626.0,107.5037,107.5773,107.3931,107.4116,106626.0
2021-12-10 15:55:00,116.64,116.75,116.61,116.73,192936.0,107.4208,107.5221,107.3931,107.5037,192936.0
2021-12-13 09:30:00,116.0,116.83,116.0,116.49,221884.0,106.8314,107.5957,106.8314,107.2826,221884.0
2021-12-13 09:35:00,116.49,116.64,116.15,116.27,85457.0,107.2826,107.4208,106.9695,107.08,85457.0
2021-12-13 09:40:00,116.24,116.55,116.12,116.52,104067.0,107.0524,107.3379,106.9419,107.3102,104067.0
2021-12-13 09:45:00,116.52,116.53,116.25,116.33,65149.0,107.3102,107.3195,107.0616,107.1353,65149.0
2021-12-13 09:50:00,116.33,116.4,116.18,116.23,62608.0,107.1353,107.1997,106.9971,107.0432,62608.0
2021-12-13 09:55:00,116.27,116.31,115.69,115.73,237122.0,107.08,107.1168,106.5459,106.5827,237122.0
2021-12-13 10:00:00,115.73,115.89,115.47,115.74,71724.0,106.5827,106.73,106.3432,106.5919,71724.0
2021-12-13 10:05:00,115.72,116.01,115.6,115.93,65310.0,106.5735,106.8406,106.463,106.7669,65310.0
2021-12-13 10:10:00,115.94,116.11,115.79,115.88,58946.0,106.7761,106.9327,106.6379,106.7208,58946.0
2021-12-13 10:15:00,115.9,116.1,115.71,116.05,45108.0,106.7393,106.9234,106.5643,106.8774,45108.0
2021-12-13 10:20:00,116.07,116.18,115.86,115.99,54242.0,106.8958,106.9971,106.7024,106.8221,54242.0
2021-12-13 10:25:00,116.0,116.02,115.66,115.66,42186.0,106.8314,106.8498,106.5182,106.5182,42186.0
2021-12-13 10:30:00,115.66,115.76,115.51,115.76,38371.0,106.5182,106.6103,106.3801,106.6103,38371.0
2021-12-13 10:35:00,115.83,115.84,115.6,115.65,59393.0,106.6748,106.684,106.463,106.509,59393.0
2021-12-13 10:40:00,115.65,115.65,115.48,115.55,44004.0,106.509,106.509,106.3525,106.4169,44004.0
2021-12-13 10:45:00,115.62,115.7,115.59,115.69,29839.0,106.4814,106.5551,106.4538,106.5459,29839.0
2021-12-13 10:50:00,115.7,115.75,115.61,115.71,35390.0,106.5551,106.6011,106.4722,106.5643,35390.0
2021-12-13 10:55:00,115.72,115.78,115.57,115.72,54918.0,106.5735,106.6287,106.4353,106.5735,54918.0
2021-12-13 11:00:00,115.7,115.75,115.54,115.57,31484.0,106.5551,106.6011,106.4077,106.4353,31484.0
2021-12-13 11:05:00,115.57,115.67,115.49,115.64,33688.0,106.4353,106.5274,106.3617,106.4998,33688.0
2021-12-13 11:10:00,115.62,115.67,115.48,115.5,30211.0,106.4814,106.5274,106.3525,106.3709,30211.0
2021-12-13 11:15:00,115.52,115.59,115.22,115.33,49753.0,106.3893,106.4538,106.113,106.2143,49753.0
2021-12-13 11:20:00,115.32,115.47,115.32,115.43,26350.0,106.2051,106.3432,106.2051,106.3064,26350.0
2021-12-13 11:25:00,115.43,115.58,115.4,115.43,41050.0,106.3064,106.4445,106.2788,106.3064,41050.0
2021-12-13 11:30:00,115.39,115.51,115.38,115.41,43363.0,106.2696,106.3801,106.2604,106.288,43363.0
2021-12-13 11:35:00,115.4,115.55,115.39,115.51,47086.0,106.2788,106.4169,106.2696,106.3801,47086.0
2021-12-13 11:40:00,115.52,115.6,115.44,115.46,54989.0,106.3893,106.463,106.3156,106.334,54989.0
2021-12-13 11:45:00,115.46,115.55,115.44,115.53,20869.0,106.334,106.4169,106.3156,106.3985,20869.0
2021-12-13 11:50:00,115.55,115.55,115.43,115.52,25182.0,106.4169,106.4169,106.3064,106.3893,25182.0
2021-12-13 11:55:00,115.53,115.67,115.46,115.64,20247.0,106.3985,106.5274,106.334,106.4998,20247.0
2021-12-13 12:00:00,115.63,115.63,115.41,115.51,25876.0,106.4906,106.4906,106.288,106.3801,25876.0
2021-12-13 12:05:00,115.51,115.75,115.5,115.73,22377.0,106.3801,106.6011,106.3709,106.5827,22377.0
2021-12-13 12:10:00,115.73,115.84,115.72,115.82,25111.0,106.5827,106.684,106.5735,106.6656,25111.0
2021-12-13 12:15:00,115.82,115.87,115.73,115.74,23940.0,106.6656,106.7116,106.5827,106.5919,23940.0
2021-12-13 12:20:00,115.75,115.8,115.61,115.61,37446.0,106.6011,106.6472,106.4722,106.4722,37446.0
2021-12-13 12:25:00,115.59,115.85,115.56,115.85,33400.0,106.4538,106.6932,106.4261,106.6932,33400.0
2021-12-13 12:30:00,115.86,115.86,115.66,115.66,15000.0,106.7024,106.7024,106.5182,106.5182,15000.0
2021-12-13 12:35:00,115.67,115.75,115.66,115.73,23376.0,106.5274,106.6011,106.5182,106.5827,23376.0
2021-12-13 12:40:00,115.73,115.74,115.56,115.67,22292.0,106.5827,106.5919,106.4261,106.5274,22292.0
2021-12-13 12:45:00,115.7,115.74,115.57,115.57,19687.0,106.5551,106.5919,106.4353,106.4353,19687.0
2021-12-13 12:50:00,115.57,115.6,115.54,115.55,25686.0,106.4353,106.463,106.4077,106.4169,25686.0
2021-12-13 12:55:00,115.57,115.65,115.52,115.61,18999.0,106.4353,106.509,106.3893,106.4722,18999.0
2021-12-13 13:00:00,115.6,115.67,115.54,115.67,13023.0,106.463,106.5274,106.4077,106.5274,13023.0
2021-12-13 13:05:00,115.67,115.67,115.54,115.54,18207.0,106.5274,106.5274,106.4077,106.4077,18207.0
2021-12-13 13:10:00,115.54,115.68,115.5,115.68,16574.0,106.4077,106.5366,106.3709,106.5366,16574.0
2021-12-13 13:15:00,115.68,115.78,115.67,115.72,23417.0,106.5366,106.6287,106.5274,106.5735,23417.0
2021-12-13 13:20:00,115.73,115.74,115.65,115.71,14929.0,106.5827,106.5919,106.509,106.5643,14929.0
2021-12-13 13:25:00,115.71,115.78,115.67,115.76,20059.0,106.5643,106.6287,106.5274,106.6103,20059.0
2021-12-13 13:30:00,115.77,115.79,115.62,115.67,22284.0,106.6195,106.6379,106.4814,106.5274,22284.0
2021-12-13 13:35:00,115.66,115.82,115.66,115.8,28853.0,106.5182,106.6656,106.5182,106.6472,28853.0
2021-12-13 13:40:00,115.81,115.88,115.78,115.82,18525.0,106.6564,106.7208,106.6287,106.6656,18525.0
2021-12-13 13:45:00,115.82,115.84,115.76,115.82,33871.0,106.6656,106.684,106.6103,106.6656,33871.0
2021-12-13 13:50:00,115.83,115.88,115.79,115.85,18493.0,106.6748,106.7208,106.6379,106.6932,18493.0
2021-12-13 13:55:00,115.84,115.92,115.81,115.86,15057.0,106.684,106.7577,106.6564,106.7024,15057.0
2021-12-13 14:00:00,115.84,115.85,115.75,115.78,39921.0,106.684,106.6932,106.6011,106.6287,39921.0
2021-12-13 14:05:00,115.78,115.88,115.74,115.88,35829.0,106.6287,106.7208,106.5919,106.7208,35829.0
2021-12-13 14:10:00,115.87,115.96,115.82,115.89,25470.0,106.7116,106.7945,106.6656,106.73,25470.0
2021-12-13 14:15:00,115.9,116.12,115.89,116.1,41465.0,106.7393,106.9419,106.73,106.9234,41465.0
2021-12-13 14:20:00,116.1,116.11,115.97,116.0,35593.0,106.9234,106.9327,106.8037,106.8314,35593.0
2021-12-13 14:25:00,116.0,116.01,115.93,116.0,28724.0,106.8314,106.8406,106.7669,106.8314,28724.0
2021-12-13 14:30:00,116.0,116.08,115.98,116.08,28327.0,106.8314,106.905,106.8129,106.905,28327.0
2021-12-13 14:35:00,116.09,116.17,116.05,116.11,33400.0,106.9142,106.9879,106.8774,106.9327,33400.0
2021-12-13 14:40:00,116.11,116.17,116.09,116.16,31708.0,106.9327,106.9879,106.9142,106.9787,31708.0
2021-12-13 14:45:00,116.15,116.16,116.06,116.08,27336.0,106.9695,106.9787,106.8866,106.905,27336.0
2021-12-13 14:50:00,116.08,116.17,116.08,116.17,33316.0,106.905,106.9879,106.905,106.9879,33316.0
2021-12-13 14:55:00,116.17,116.29,116.16,116.23,30485.0,106.9879,107.0984,106.9787,107.0432,30485.0
2021-12-13 15:00:00,116.24,116.35,116.22,116.32,47794.0,107.0524,107.1537,107.034,107.1261,47794.0
2021-12-13 15:05:00,116.32,116.35,116.16,116.17,62960.0,107.1261,107.1537,106.9787,106.9879,62960.0
2021-12-13 15:10:00,116.16,116.32,116.13,116.26,51573.0,106.9787,107.1261,106.9511,107.0708,51573.0
2021-12-13 15:15:00,116.26,116.31,116.14,116.17,43597.0,107.0708,107.1168,106.9603,106.9879,43597.0
2021-12-13 15:20:00,116.17,116.26,116.15,116.25,24561.0,106.9879,107.0708,106.9695,107.0616,24561.0
2021-12-13 15:25:00,116.25,116.3,116.19,116.23,31267.0,107.0616,107.1076,107.0063,107.0432,31267.0
2021-12-13 15:30:00,116.23,116.33,116.23,116.28,43187.0,107.0432,107.1353,107.0432,107.0892,43187.0
2021-12-13 15:35:00,116.28,116.36,116.28,116.34,62156.0,107.0892,107.1629,107.0892,107.1445,62156.0
2021-12-13 15:40:00,116.34,116.38,116.09,116.1,100492.0,107.1445,107.1813,106.9142,106.9234,100492.0
2021-12-13 15:45:00,116.11,116.12,115.84,115.88,65131.0,106.9327,106.9419,106.684,106.7208,65131.0
2021-12-13 15:50:00,115.87,115.87,115.52,115.56,153015.0,106.7116,106.7116,106.3893,106.4261,153015.0
2021-12-13 15:55:00,115.57,115.63,115.44,115.59,292832.0,106.4353,106.4906,106.3156,106.4538,292832.0
2021-12-14 09:30:00,114.57,115.3,114.39,115.02,316394.0,105.5144,106.1867,105.3486,105.9288,316394.0
2021-12-14 09:35:00,114.98,115.3,114.95,115.0,122680.0,105.892,106.1867,105.8643,105.9104,122680.0
2021-12-14 09:40:00,115.04,115.18,114.95,115.1,139152.0,105.9472,106.0762,105.8643,106.0025,139152.0
2021-12-14 09:45:00,115.1,115.14,114.86,115.08,77502.0,106.0025,106.0393,105.7815,105.9841,77502.0
2021-12-14 09:50:00,115.1,115.2,114.97,115.04,44686.0,106.0025,106.0946,105.8828,105.9472,44686.0
2021-12-14 09:55:00,115.05,115.27,114.94,115.05,83871.0,105.9564,106.159,105.8551,105.9564,83871.0
2021-12-14 10:00:00,115.07,115.1,114.88,114.96,80511.0,105.9749,106.0025,105.7999,105.8736,80511.0
2021-12-14 10:05:00,114.94,115.05,114.6,114.74,82139.0,105.8551,105.9564,105.542,105.6709,82139.0
2021-12-14 10:10:00,114.75,114.77,114.6,114.72,59069.0,105.6802,105.6986,105.542,105.6525,59069.0
2021-12-14 10:15:00,114.67,114.79,114.63,114.65,32225.0,105.6065,105.717,105.5696,105.5881,32225.0
2021-12-14 10:20:00,114.67,114.75,114.59,114.67,40809.0,105.6065,105.6802,105.5328,105.6065,40809.0
2021-12-14 10:25:00,114.66,114.85,114.66,114.78,34315.0,105.5973,105.7722,105.5973,105.7078,34315.0
2021-12-14 10:30:00,114.76,114.79,114.36,114.37,34893.0,105.6894,105.717,105.321,105.3302,34893.0
2021-12-14 10:35:00,114.35,114.54,114.33,114.54,38299.0,105.3118,105.4867,105.2933,105.4867,38299.0
2021-12-14 10:40:00,114.55,114.67,114.5,114.66,71482.0,105.496,105.6065,105.4499,105.5973,71482.0
2021-12-14 10:45:00,114.67,114.67,114.42,114.53,67717.0,105.6065,105.6065,105.3762,105.4775,67717.0
2021-12-14 10:50:00,114.57,114.66,114.5,114.63,33181.0,105.5144,105.5973,105.4499,105.5696,33181.0
2021-12-14 10:55:00,114.62,114.63,114.31,114.44,65420.0,105.5604,105.5696,105.2749,105.3947,65420.0
2021-12-14 11:00:00,114.44,114.45,114.27,114.4,47827.0,105.3947,105.4039,105.2381,105.3578,47827.0
2021-12-14 11:05:00,114.4,114.65,114.39,114.64,47081.0,105.3578,105.5881,105.3486,105.5788,47081.0
2021-12-14 11:10:00,114.64,114.73,114.59,114.69,48662.0,105.5788,105.6617,105.5328,105.6249,48662.0
2021-12-14 11:15:00,114.7,114.79,114.66,114.7,29971.0,105.6341,105.717,105.5973,105.6341,29971.0
2021-12-14 11:20:00,114.7,114.75,114.51,114.67,50470.0,105.6341,105.6802,105.4591,105.6065,50470.0
2021-12-14 11:25:00,114.67,114.77,114.64,114.74,73315.0,105.6065,105.6986,105.5788,105.6709,73315.0
2021-12-14 11:30:00,114.73,114.79,114.54,114.65,30596.0,105.6617,105.717,105.4867,105.5881,30596.0
2021-12-14 11:35:00,114.68,114.7,114.51,114.61,23223.0,105.6157,105.6341,105.4591,105.5512,23223.0
2021-12-14 11:40:00,114.59,114.65,114.53,114.61,26823.0,105.5328,105.5881,105.4775,105.5512,26823.0
2021-12-14 11:45:00,114.61,114.7,114.56,114.59,19626.0,105.5512,105.6341,105.5052,105.5328,19626.0
2021-12-14 11:50:00,114.59,114.6,114.52,114.59,24900.0,105.5328,105.542,105.4683,105.5328,24900.0
2021-12-14 11:55:00,114.59,114.62,114.45,114.54,51835.0,105.5328,105.5604,105.4039,105.4867,51835.0
2021-12-14 12:00:00,114.54,114.56,114.42,114.43,19962.0,105.4867,105.5052,105.3762,105.3854,19962.0
2021-12-14 12:05:00,114.45,114.64,114.37,114.62,17611.0,105.4039,105.5788,105.3302,105.5604,17611.0
2021-12-14 12:10:00,114.62,114.65,114.5,114.51,17332.0,105.5604,105.5881,105.4499,105.4591,17332.0
2021-12-14 12:15:00,114.52,114.53,114.46,114.5,23314.0,105.4683,105.4775,105.4131,105.4499,23314.0
2021-12-14 12:20:00,114.5,114.67,114.49,114.63,22778.0,105.4499,105.6065,105.4407,105.5696,22778.0
2021-12-14 12:25:00,114.62,114.67,114.51,114.58,20596.0,105.5604,105.6065,105.4591,105.5236,20596.0
2021-12-14 12:30:00,114.54,114.59,114.39,114.5,26026.0,105.4867,105.5328,105.3486,105.4499,26026.0
2021-12-14 12:35:00,114.51,114.54,114.41,114.41,34040.0,105.4591,105.4867,105.367,105.367,34040.0
2021-12-14 12:40:00,114.42,114.56,114.35,114.39,97673.0,105.3762,105.5052,105.3118,105.3486,97673.0
2021-12-14 12:45:00,114.39,114.41,114.28,114.32,30431.0,105.3486,105.367,105.2473,105.2841,30431.0
2021-12-14 12:50:00,114.32,114.37,114.14,114.14,31120.0,105.2841,105.3302,105.1184,105.1184,31120.0
2021-12-14 12:55:00,114.14,114.22,114.03,114.22,45600.0,105.1184,105.192,105.0171,105.192,45600.0
2021-12-14 13:00:00,114.21,114.37,114.2,114.31,27043.0,105.1828,105.3302,105.1736,105.2749,27043.0
2021-12-14 13:05:00,114.3,114.54,114.3,114.54,29483.0,105.2657,105.4867,105.2657,105.4867,29483.0
2021-12-14 13:10:00,114.53,114.56,114.4,114.42,39590.0,105.4775,105.5052,105.3578,105.3762,39590.0
2021-12-14 13:15:00,114.42,114.46,114.34,114.39,26229.0,105.3762,105.4131,105.3026,105.3486,26229.0
2021-12-14 13:20:00,114.38,114.38,114.29,114.37,17693.0,105.3394,105.3394,105.2565,105.3302,17693.0
2021-12-14 13:25:00,114.36,114.48,114.36,114.44,27816.0,105.321,105.4315,105.321,105.3947,27816.0
2021-12-14 13:30:00,114.46,114.46,114.27,114.29,15285.0,105.4131,105.4131,105.2381,105.2565,15285.0
2021-12-14 13:35:00,114.29,114.43,114.28,114.43,24369.0,105.2565,105.3854,105.2473,105.3854,24369.0
2021-12-14 13:40:00,114.42,114.43,114.34,114.34,25426.0,105.3762,105.3854,105.3026,105.3026,25426.0
2021-12-14 13:45:00,114.34,114.41,114.28,114.41,25299.0,105.3026,105.367,105.2473,105.367,25299.0
2021-12-14 13:50:00,114.41,114.49,114.4,114.48,22166.0,105.367,105.4407,105.3578,105.4315,22166.0
2021-12-14 13:55:00,114.48,114.48,114.33,114.38,25808.0,105.4315,105.4315,105.2933,105.3394,25808.0
2021-12-14 14:00:00,114.38,114.49,114.27,114.48,25394.0,105.3394,105.4407,105.2381,105.4315,25394.0
2021-12-14 14:05:00,114.46,114.66,114.45,114.66,30299.0,105.4131,105.5973,105.4039,105.5973,30299.0
2021-12-14 14:10:00,114.65,114.72,114.59,114.59,50368.0,105.5881,105.6525,105.5328,105.5328,50368.0
2021-12-14 14:15:00,114.59,114.65,114.56,114.61,37635.0,105.5328,105.5881,105.5052,105.5512,37635.0
2021-12-14 14:20:00,114.63,114.69,114.58,114.69,32913.0,105.5696,105.6249,105.5236,105.6249,32913.0
2021-12-14 14:25:00,114.68,114.76,114.66,114.67,22702.0,105.6157,105.6894,105.5973,105.6065,22702.0
2021-12-14 14:30:00,114.67,114.68,114.59,114.68,29093.0,105.6065,105.6157,105.5328,105.6157,29093.0
2021-12-14 14:35:00,114.68,114.79,114.61,114.77,28787.0,105.6157,105.717,105.5512,105.6986,28787.0
2021-12-14 14:40:00,114.78,114.86,114.72,114.82,32085.0,105.7078,105.7815,105.6525,105.7446,32085.0
2021-12-14 14:45:00,114.82,114.85,114.75,114.77,21899.0,105.7446,105.7722,105.6802,105.6986,21899.0
2021-12-14 14:50:00,114.77,114.8,114.71,114.75,26556.0,105.6986,105.7262,105.6433,105.6802,26556.0
2021-12-14 14:55:00,114.73,114.89,114.73,114.87,26113.0,105.6617,105.8091,105.6617,105.7907,26113.0
2021-12-14 15:00:00,114.86,115.14,114.86,115.11,39489.0,105.7815,106.0393,105.7815,106.0117,39489.0
2021-12-14 15:05:00,115.12,115.14,115.03,115.13,58422.0,106.0209,106.0393,105.938,106.0301,58422.0
2021-12-14 15:10:00,115.12,115.16,115.01,115.05,51375.0,106.0209,106.0577,105.9196,105.9564,51375.0
2021-12-14 15:15:00,115.06,115.1,114.96,115.0,52056.0,105.9656,106.0025,105.8736,105.9104,52056.0
2021-12-14 15:20:00,115.0,115.03,114.92,114.95,41083.0,105.9104,105.938,105.8367,105.8643,41083.0
2021-12-14 15:25:00,114.95,115.02,114.93,115.01,36037.0,105.8643,105.9288,105.8459,105.9196,36037.0
2021-12-14 15:30:00,115.0,115.04,114.95,114.98,52751.0,105.9104,105.9472,105.8643,105.892,52751.0
2021-12-14 15:35:00,114.99,115.08,114.92,114.95,54365.0,105.9012,105.9841,105.8367,105.8643,54365.0
2021-12-14 15:40:00,114.95,115.02,114.87,114.88,52039.0,105.8643,105.9288,105.7907,105.7999,52039.0
2021-12-14 15:45:00,114.88,115.02,114.79,114.79,64907.0,105.7999,105.9288,105.717,105.717,64907.0
2021-12-14 15:50:00,114.8,114.93,114.6,114.63,83956.0,105.7262,105.8459,105.542,105.5696,83956.0
2021-12-14 15:55:00,114.64,114.77,114.58,114.72,349414.0,105.5788,105.6986,105.5236,105.6525,349414.0
2021-12-15 09:30:00,114.92,115.2,114.46,115.06,185012.0,105.8367,106.0946,105.4131,105.9656,185012.0
2021-12-15 09:35:00,115.06,115.19,114.93,114.98,102636.0,105.9656,106.0854,105.8459,105.892,102636.0
2021-12-15 09:40:00,115.02,115.03,114.69,114.77,61307.0,105.9288,105.938,105.6249,105.6986,61307.0
2021-12-15 09:45:00,114.81,114.81,114.39,114.4,59818.0,105.7354,105.7354,105.3486,105.3578,59818.0
2021-12-15 09:50:00,114.41,114.53,114.29,114.46,55536.0,105.367,105.4775,105.2565,105.4131,55536.0
2021-12-15 09:55:00,114.45,114.48,114.22,114.28,42052.0,105.4039,105.4315,105.192,105.2473,42052.0
2021-12-15 10:00:00,114.24,114.24,113.66,113.7,69470.0,105.2105,105.2105,104.6763,104.7131,69470.0
2021-12-15 10:05:00,113.7,113.75,113.28,113.6,75210.0,104.7131,104.7592,104.3263,104.621,75210.0
2021-12-15 10:10:00,113.59,113.75,113.56,113.6,57310.0,104.6118,104.7592,104.5842,104.621,57310.0
2021-12-15 10:15:00,113.6,113.78,113.52,113.55,66408.0,104.621,104.7868,104.5474,104.575,66408.0
2021-12-15 10:20:00,113.55,113.79,113.5,113.59,63275.0,104.575,104.796,104.529,104.6118,63275.0
2021-12-15 10:25:00,113.59,113.74,113.51,113.55,48441.0,104.6118,104.75,104.5382,104.575,48441.0
2021-12-15 10:30:00,113.56,113.69,113.43,113.43,55267.0,104.5842,104.7039,104.4645,104.4645,55267.0
2021-12-15 10:35:00,113.4,113.42,113.19,113.27,67355.0,104.4369,104.4553,104.2435,104.3171,67355.0
2021-12-15 10:40:00,113.27,113.49,113.2,113.37,56646.0,104.3171,104.5197,104.2527,104.4092,56646.0
2021-12-15 10:45:00,113.36,113.52,113.28,113.49,38128.0,104.4,104.5474,104.3263,104.5197,38128.0
2021-12-15 10:50:00,113.49,113.6,113.43,113.57,34032.0,104.5197,104.621,104.4645,104.5934,34032.0
2021-12-15 10:55:00,113.57,113.63,113.47,113.57,67029.0,104.5934,104.6487,104.5013,104.5934,67029.0
2021-12-15 11:00:00,113.55,113.7,113.43,113.67,41166.0,104.575,104.7131,104.4645,104.6855,41166.0
2021-12-15 11:05:00,113.69,113.75,113.55,113.56,47457.0,104.7039,104.7592,104.575,104.5842,47457.0
2021-12-15 11:10:00,113.57,113.58,113.3,113.33,48372.0,104.5934,104.6026,104.3448,104.3724,48372.0
2021-12-15 11:15:00,113.33,113.34,113.21,113.26,37097.0,104.3724,104.3816,104.2619,104.3079,37097.0
2021-12-15 11:20:00,113.26,113.4,113.24,113.26,32475.0,104.3079,104.4369,104.2895,104.3079,32475.0
2021-12-15 11:25:00,113.27,113.39,113.27,113.28,25427.0,104.3171,104.4276,104.3171,104.3263,25427.0
2021-12-15 11:30:00,113.27,113.28,113.05,113.09,39030.0,104.3171,104.3263,104.1145,104.1514,39030.0
2021-12-15 11:35:00,113.1,113.12,112.81,112.81,55029.0,104.1606,104.179,103.8935,103.8935,55029.0
2021-12-15 11:40:00,112.82,112.87,112.75,112.86,64515.0,103.9027,103.9487,103.8382,103.9395,64515.0
2021-12-15 11:45:00,112.86,113.13,112.85,113.09,39982.0,103.9395,104.1882,103.9303,104.1514,39982.0
2021-12-15 11:50:00,113.09,113.14,112.9,113.12,61819.0,104.1514,104.1974,103.9764,104.179,61819.0
2021-12-15 11:55:00,113.11,113.24,113.1,113.19,22887.0,104.1698,104.2895,104.1606,104.2435,22887.0
2021-12-15 12:00:00,113.21,113.32,113.21,113.3,29570.0,104.2619,104.3632,104.2619,104.3448,29570.0
2021-12-15 12:05:00,113.31,113.34,113.12,113.14,25062.0,104.354,104.3816,104.179,104.1974,25062.0
2021-12-15 12:10:00,113.15,113.23,113.14,113.18,20701.0,104.2066,104.2803,104.1974,104.2342,20701.0
2021-12-15 12:15:00,113.19,113.22,113.05,113.09,46425.0,104.2435,104.2711,104.1145,104.1514,46425.0
2021-12-15 12:20:00,113.11,113.18,113.07,113.14,40362.0,104.1698,104.2342,104.1329,104.1974,40362.0
2021-12-15 12:25:00,113.14,113.42,113.11,113.42,32056.0,104.1974,104.4553,104.1698,104.4553,32056.0
2021-12-15 12:30:00,113.42,113.53,113.39,113.43,28340.0,104.4553,104.5566,104.4276,104.4645,28340.0
2021-12-15 12:35:00,113.41,113.45,113.38,113.4,14019.0,104.4461,104.4829,104.4184,104.4369,14019.0
2021-12-15 12:40:00,113.4,113.4,113.27,113.27,25712.0,104.4369,104.4369,104.3171,104.3171,25712.0
2021-12-15 12:45:00,113.26,113.35,113.24,113.29,19955.0,104.3079,104.3908,104.2895,104.3355,19955.0
2021-12-15 12:50:00,113.3,113.45,113.3,113.42,16415.0,104.3448,104.4829,104.3448,104.4553,16415.0
2021-12-15 12:55:00,113.42,113.48,113.38,113.42,17790.0,104.4553,104.5105,104.4184,104.4553,17790.0
2021-12-15 13:00:00,113.43,113.43,113.29,113.4,30981.0,104.4645,104.4645,104.3355,104.4369,30981.0
2021-12-15 13:05:00,113.4,113.45,113.35,113.44,22614.0,104.4369,104.4829,104.3908,104.4737,22614.0
2021-12-15 13:10:00,113.44,113.47,113.36,113.36,21172.0,104.4737,104.5013,104.4,104.4,21172.0
2021-12-15 13:15:00,113.36,113.43,113.28,113.39,46346.0,104.4,104.4645,104.3263,104.4276,46346.0
2021-12-15 13:20:00,113.39,113.39,113.2,113.27,34250.0,104.4276,104.4276,104.2527,104.3171,34250.0
2021-12-15 13:25:00,113.25,113.31,113.2,113.29,19139.0,104.2987,104.354,104.2527,104.3355,19139.0
2021-12-15 13:30:00,113.29,113.38,113.25,113.34,24158.0,104.3355,104.4184,104.2987,104.3816,24158.0
2021-12-15 13:35:00,113.36,113.45,113.26,113.36,39123.0,104.4,104.4829,104.3079,104.4,39123.0
2021-12-15 13:40:00,113.36,113.38,113.3,113.37,13163.0,104.4,104.4184,104.3448,104.4092,13163.0
2021-12-15 13:45:00,113.4,113.44,113.37,113.44,24920.0,104.4369,104.4737,104.4092,104.4737,24920.0
2021-12-15 13:50:00,113.46,113.47,113.31,113.33,25318.0,104.4921,104.5013,104.354,104.3724,25318.0
2021-12-15 13:55:00,113.32,113.37,113.17,113.34,19381.0,104.3632,104.4092,104.225,104.3816,19381.0
2021-12-15 14:00:00,113.32,113.56,112.9,113.55,90269.0,104.3632,104.5842,103.9764,104.575,90269.0
2021-12-15 14:05:00,113.57,114.09,113.56,114.08,84297.0,104.5934,105.0723,104.5842,105.0631,84297.0
2021-12-15 14:10:00,114.08,114.35,113.93,114.24,53603.0,105.0631,105.3118,104.925,105.2105,53603.0
2021-12-15 14:15:00,114.23,114.25,114.01,114.06,40741.0,105.2013,105.2197,104.9986,105.0447,40741.0
2021-12-15 14:20:00,114.06,114.06,113.79,113.8,30542.0,105.0447,105.0447,104.796,104.8052,30542.0
2021-12-15 14:25:00,113.8,113.81,113.57,113.77,41564.0,104.8052,104.8144,104.5934,104.7776,41564.0
2021-12-15 14:30:00,113.76,114.01,113.75,113.81,39735.0,104.7684,104.9986,104.7592,104.8144,39735.0
2021-12-15 14:35:00,113.81,114.06,113.79,114.03,49930.0,104.8144,105.0447,104.796,105.0171,49930.0
2021-12-15 14:40:00,113.99,114.14,113.81,113.87,45086.0,104.9802,105.1184,104.8144,104.8697,45086.0
2021-12-15 14:45:00,113.87,113.95,113.76,113.76,25646.0,104.8697,104.9434,104.7684,104.7684,25646.0
2021-12-15 14:50:00,113.76,113.94,113.62,113.91,37078.0,104.7684,104.9342,104.6395,104.9065,37078.0
2021-12-15 14:55:00,113.91,113.99,113.71,113.77,36970.0,104.9065,104.9802,104.7224,104.7776,36970.0
2021-12-15 15:00:00,113.79,114.1,113.78,114.07,36082.0,104.796,105.0815,104.7868,105.0539,36082.0
2021-12-15 15:05:00,114.03,114.38,114.02,114.31,46378.0,105.0171,105.3394,105.0079,105.2749,46378.0
2021-12-15 15:10:00,114.3,114.44,114.29,114.43,45240.0,105.2657,105.3947,105.2565,105.3854,45240.0
2021-12-15 15:15:00,114.46,114.75,114.46,114.7,48201.0,105.4131,105.6802,105.4131,105.6341,48201.0
2021-12-15 15:20:00,114.7,114.93,114.65,114.85,41272.0,105.6341,105.8459,105.5881,105.7722,41272.0
2021-12-15 15:25:00,114.85,115.06,114.83,115.01,55448.0,105.7722,105.9656,105.7538,105.9196,55448.0
2021-12-15 15:30:00,115.0,115.07,114.84,114.98,48507.0,105.9104,105.9749,105.763,105.892,48507.0
2021-12-15 15:35:00,115.0,115.09,114.91,115.03,65579.0,105.9104,105.9933,105.8275,105.938,65579.0
2021-12-15 15:40:00,115.01,115.05,114.77,114.79,77780.0,105.9196,105.9564,105.6986,105.717,77780.0
2021-12-15 15:45:00,114.81,114.81,114.47,114.51,57988.0,105.7354,105.7354,105.4223,105.4591,57988.0
2021-12-15 15:50:00,114.52,114.79,114.49,114.73,146857.0,105.4683,105.717,105.4407,105.6617,146857.0
2021-12-15 15:55:00,114.71,114.76,114.59,114.67,245544.0,105.6433,105.6894,105.5328,105.6065,245544.0
2021-12-16 09:30:00,115.09,115.4,114.75,114.85,288001.0,105.9933,106.2788,105.6802,105.7722,288001.0
2021-12-16 09:35:00,114.88,115.0,114.37,114.38,92000.0,105.7999,105.9104,105.3302,105.3394,92000.0
2021-12-16 09:40:00,114.37,114.52,114.24,114.32,57145.0,105.3302,105.4683,105.2105,105.2841,57145.0
2021-12-16 09:45:00,114.32,114.86,114.31,114.79,84462.0,105.2841,105.7815,105.2749,105.717,84462.0
2021-12-16 09:50:00,114.8,114.89,114.31,114.59,78604.0,105.7262,105.8091,105.2749,105.5328,78604.0
2021-12-16 09:55:00,114.6,114.6,114.21,114.33,74394.0,105.542,105.542,105.1828,105.2933,74394.0
2021-12-16 10:00:00,114.33,114.53,114.25,114.35,64807.0,105.2933,105.4775,105.2197,105.3118,64807.0
2021-12-16 10:05:00,114.36,114.49,114.13,114.15,58443.0,105.321,105.4407,105.1092,105.1276,58443.0
2021-12-16 10:10:00,114.15,114.2,113.95,113.99,76115.0,105.1276,105.1736,104.9434,104.9802,76115.0
2021-12-16 10:15:00,113.99,114.06,113.89,114.02,49634.0,104.9802,105.0447,104.8881,105.0079,49634.0
2021-12-16 10:20:00,114.02,114.09,113.93,113.94,42831.0,105.0079,105.0723,104.925,104.9342,42831.0
2021-12-16 10:25:00,113.95,113.99,113.81,113.92,111302.0,104.9434,104.9802,104.8144,104.9158,111302.0
2021-12-16 10:30:00,113.93,113.97,113.84,113.9,96707.0,104.925,104.9618,104.8421,104.8973,96707.0
2021-12-16 10:35:00,113.91,113.96,113.83,113.86,134239.0,104.9065,104.9526,104.8329,104.8605,134239.0
2021-12-16 10:40:00,113.86,113.93,113.82,113.93,50339.0,104.8605,104.925,104.8237,104.925,50339.0
2021-12-16 10:45:00,113.92,114.14,113.92,114.05,54456.0,104.9158,105.1184,104.9158,105.0355,54456.0
2021-12-16 10:50:00,114.07,114.13,114.01,114.05,62222.0,105.0539,105.1092,104.9986,105.0355,62222.0
2021-12-16 10:55:00,114.05,114.18,114.0,114.05,61818.0,105.0355,105.1552,104.9894,105.0355,61818.0
2021-12-16 11:00:00,114.07,114.22,113.92,114.03,87315.0,105.0539,105.192,104.9158,105.0171,87315.0
2021-12-16 11:05:00,114.05,114.08,113.79,113.85,42481.0,105.0355,105.0631,104.796,104.8513,42481.0
2021-12-16 11:10:00,113.83,113.91,113.78,113.79,46930.0,104.8329,104.9065,104.7868,104.796,46930.0
2021-12-16 11:15:00,113.8,114.28,113.73,114.09,68214.0,104.8052,105.2473,104.7408,105.0723,68214.0
2021-12-16 11:20:00,114.11,114.36,114.07,114.19,79406.0,105.0907,105.321,105.0539,105.1644,79406.0
2021-12-16 11:25:00,114.2,114.29,114.12,114.19,39821.0,105.1736,105.2565,105.0999,105.1644,39821.0
2021-12-16 11:30:00,114.2,114.22,114.01,114.03,53234.0,105.1736,105.192,104.9986,105.0171,53234.0
2021-12-16 11:35:00,114.05,114.1,113.99,114.04,45124.0,105.0355,105.0815,104.9802,105.0263,45124.0
2021-12-16 11:40:00,114.03,114.05,113.9,113.93,65359.0,105.0171,105.0355,104.8973,104.925,65359.0
2021-12-16 11:45:00,113.93,113.93,113.72,113.88,37876.0,104.925,104.925,104.7316,104.8789,37876.0
2021-12-16 11:50:00,113.87,113.97,113.84,113.89,36637.0,104.8697,104.9618,104.8421,104.8881,36637.0
2021-12-16 11:55:00,113.9,113.95,113.79,113.83,30916.0,104.8973,104.9434,104.796,104.8329,30916.0
2021-12-16 12:00:00,113.81,114.01,113.81,113.97,29664.0,104.8144,104.9986,104.8144,104.9618,29664.0
2021-12-16 12:05:00,113.97,113.97,113.83,113.89,33493.0,104.9618,104.9618,104.8329,104.8881,33493.0
2021-12-16 12:10:00,113.89,114.09,113.87,114.07,30677.0,104.8881,105.0723,104.8697,105.0539,30677.0
2021-12-16 12:15:00,114.04,114.08,113.96,114.06,31059.0,105.0263,105.0631,104.9526,105.0447,31059.0
2021-12-16 12:20:00,114.05,114.18,113.99,114.05,52475.0,105.0355,105.1552,104.9802,105.0355,52475.0
2021-12-16 12:25:00,114.06,114.1,113.96,114.07,26583.0,105.0447,105.0815,104.9526,105.0539,26583.0
2021-12-16 12:30:00,114.02,114.11,113.97,114.06,39487.0,105.0079,105.0907,104.9618,105.0447,39487.0
2021-12-16 12:35:00,114.06,114.09,113.94,113.96,47967.0,105.0447,105.0723,104.9342,104.9526,47967.0
2021-12-16 12:40:00,113.94,114.02,113.85,113.94,45478.0,104.9342,105.0079,104.8513,104.9342,45478.0
2021-12-16 12:45:00,113.94,113.98,113.78,113.8,35410.0,104.9342,104.971,104.7868,104.8052,35410.0
2021-12-16 12:50:00,113.8,113.94,113.75,113.93,31546.0,104.8052,104.9342,104.7592,104.925,31546.0
2021-12-16 12:55:00,113.93,114.0,113.88,113.94,29136.0,104.925,104.9894,104.8789,104.9342,29136.0
2021-12-16 13:00:00,113.93,114.0,113.84,113.84,36149.0,104.925,104.9894,104.8421,104.8421,36149.0
2021-12-16 13:05:00,113.85,114.0,113.74,113.97,36948.0,104.8513,104.9894,104.75,104.9618,36948.0
2021-12-16 13:10:00,113.99,114.15,113.98,114.06,41815.0,104.9802,105.1276,104.971,105.0447,41815.0
2021-12-16 13:15:00,114.07,114.11,114.02,114.09,37535.0,105.0539,105.0907,105.0079,105.0723,37535.0
2021-12-16 13:20:00,114.11,114.16,114.02,114.06,28726.0,105.0907,105.1368,105.0079,105.0447,28726.0
2021-12-16 13:25:00,114.07,114.17,114.04,114.17,41031.0,105.0539,105.146,105.0263,105.146,41031.0
2021-12-16 13:30:00,114.17,114.18,114.0,114.0,24137.0,105.146,105.1552,104.9894,104.9894,24137.0
2021-12-16 13:35:00,113.99,114.09,113.94,114.08,22055.0,104.9802,105.0723,104.9342,105.0631,22055.0
2021-12-16 13:40:00,114.08,114.15,114.02,114.06,37535.0,105.0631,105.1276,105.0079,105.0447,37535.0
2021-12-16 13:45:00,114.15,114.17,114.09,114.11,37394.0,105.1276,105.146,105.0723,105.0907,37394.0
2021-12-16 13:50:00,114.12,114.16,114.0,114.0,36867.0,105.0999,105.1368,104.9894,104.9894,36867.0
2021-12-16 13:55:00,114.02,114.09,114.0,114.01,33939.0,105.0079,105.0723,104.9894,104.9986,33939.0
2021-12-16 14:00:00,114.02,114.08,113.93,113.98,38859.0,105.0079,105.0631,104.925,104.971,38859.0
2021-12-16 14:05:00,113.98,114.1,113.88,113.91,27781.0,104.971,105.0815,104.8789,104.9065,27781.0
2021-12-16 14:10:00,113.91,113.91,113.8,113.89,28068.0,104.9065,104.9065,104.8052,104.8881,28068.0
2021-12-16 14:15:00,113.92,113.94,113.75,113.8,37273.0,104.9158,104.9342,104.7592,104.8052,37273.0
2021-12-16 14:20:00,113.79,113.82,113.7,113.74,48639.0,104.796,104.8237,104.7131,104.75,48639.0
2021-12-16 14:25:00,113.73,113.74,113.61,113.62,48989.0,104.7408,104.75,104.6303,104.6395,48989.0
2021-12-16 14:30:00,113.62,113.68,113.52,113.53,25390.0,104.6395,104.6947,104.5474,104.5566,25390.0
2021-12-16 14:35:00,113.54,113.75,113.48,113.74,57440.0,104.5658,104.7592,104.5105,104.75,57440.0
2021-12-16 14:40:00,113.74,113.81,113.62,113.64,35976.0,104.75,104.8144,104.6395,104.6579,35976.0
2021-12-16 14:45:00,113.63,113.63,113.36,113.38,32896.0,104.6487,104.6487,104.4,104.4184,32896.0
2021-12-16 14:50:00,113.4,113.42,113.22,113.22,44238.0,104.4369,104.4553,104.2711,104.2711,44238.0
2021-12-16 14:55:00,113.25,113.55,113.22,113.55,40511.0,104.2987,104.575,104.2711,104.575,40511.0
2021-12-16 15:00:00,113.53,113.57,113.41,113.53,37450.0,104.5566,104.5934,104.4461,104.5566,37450.0
2021-12-16 15:05:00,113.54,113.67,113.43,113.43,52014.0,104.5658,104.6855,104.4645,104.4645,52014.0
2021-12-16 15:10:00,113.43,113.5,113.33,113.41,35914.0,104.4645,104.529,104.3724,104.4461,35914.0
2021-12-16 15:15:00,113.4,113.63,113.33,113.63,37645.0,104.4369,104.6487,104.3724,104.6487,37645.0
2021-12-16 15:20:00,113.61,113.73,113.61,113.67,39671.0,104.6303,104.7408,104.6303,104.6855,39671.0
2021-12-16 15:25:00,113.67,114.0,113.66,113.88,53590.0,104.6855,104.9894,104.6763,104.8789,53590.0
2021-12-16 15:30:00,113.88,114.03,113.76,113.96,64153.0,104.8789,105.0171,104.7684,104.9526,64153.0
2021-12-16 15:35:00,113.94,114.13,113.86,114.07,69430.0,104.9342,105.1092,104.8605,105.0539,69430.0
2021-12-16 15:40:00,114.06,114.11,113.78,113.81,116613.0,105.0447,105.0907,104.7868,104.8144,116613.0
2021-12-16 15:45:00,113.83,113.9,113.63,113.66,95959.0,104.8329,104.8973,104.6487,104.6763,95959.0
2021-12-16 15:50:00,113.67,113.96,113.51,113.62,171541.0,104.6855,104.9526,104.5382,104.6395,171541.0
2021-12-16 15:55:00,113.6,113.67,113.47,113.57,319990.0,104.621,104.6855,104.5013,104.5934,319990.0
2021-12-17 09:30:00,111.37,111.8,111.06,111.34,1196251.0,102.5673,102.9633,102.2818,102.5397,1196251.0
2021-12-17 09:35:00,111.44,111.47,110.25,110.27,191802.0,102.6318,102.6594,101.5358,101.5543,191802.0
2021-12-17 09:40:00,110.26,110.49,109.4,109.48,199998.0,101.545,101.7569,100.753,100.8267,199998.0
2021-12-17 09:45:00,109.44,109.87,109.16,109.83,174983.0,100.7899,101.1859,100.532,101.149,174983.0
2021-12-17 09:50:00,109.88,110.34,109.5,109.5,169797.0,101.1951,101.6187,100.8451,100.8451,169797.0
2021-12-17 09:55:00,109.47,109.63,109.06,109.23,234332.0,100.8175,100.9648,100.4399,100.5965,234332.0
2021-12-17 10:00:00,109.21,109.84,109.21,109.65,184672.0,100.578,101.1582,100.578,100.9833,184672.0
2021-12-17 10:05:00,109.64,109.71,109.34,109.56,80449.0,100.974,101.0385,100.6978,100.9004,80449.0
2021-12-17 10:10:00,109.53,109.55,108.78,108.81,186965.0,100.8727,100.8912,100.182,100.2096,186965.0
2021-12-17 10:15:00,108.81,109.03,108.71,108.82,86338.0,100.2096,100.4123,100.1176,100.2189,86338.0
2021-12-17 10:20:00,108.81,108.82,108.39,108.66,103734.0,100.2096,100.2189,99.8228,100.0715,103734.0
2021-12-17 10:25:00,108.65,108.82,108.22,108.25,100256.0,100.0623,100.2189,99.6663,99.6939,100256.0
2021-12-17 10:30:00,108.24,108.57,108.23,108.56,95491.0,99.6847,99.9886,99.6755,99.9794,95491.0
2021-12-17 10:35:00,108.57,108.83,108.47,108.79,120402.0,99.9886,100.2281,99.8965,100.1912,120402.0
2021-12-17 10:40:00,108.81,109.2,108.75,109.08,148599.0,100.2096,100.5688,100.1544,100.4583,148599.0
2021-12-17 10:45:00,109.09,109.26,108.71,108.78,147824.0,100.4675,100.6241,100.1176,100.182,147824.0
2021-12-17 10:50:00,108.76,109.31,108.7,109.25,104959.0,100.1636,100.6701,100.1083,100.6149,104959.0
2021-12-17 10:55:00,109.24,109.52,109.15,109.28,71148.0,100.6057,100.8635,100.5228,100.6425,71148.0
2021-12-17 11:00:00,109.26,109.7,109.24,109.59,140840.0,100.6241,101.0293,100.6057,100.928,140840.0
2021-12-17 11:05:00,109.6,109.66,109.33,109.37,48875.0,100.9372,100.9925,100.6885,100.7254,48875.0
2021-12-17 11:10:00,109.38,109.9,109.35,109.78,84153.0,100.7346,101.2135,100.707,101.103,84153.0
2021-12-17 11:15:00,109.78,109.8,109.38,109.68,48871.0,101.103,101.1214,100.7346,101.0109,48871.0
2021-12-17 11:20:00,109.65,109.83,109.64,109.8,29976.0,100.9833,101.149,100.974,101.1214,29976.0
2021-12-17 11:25:00,109.81,109.81,109.56,109.61,42183.0,101.1306,101.1306,100.9004,100.9464,42183.0
2021-12-17 11:30:00,109.59,109.68,109.4,109.4,36268.0,100.928,101.0109,100.753,100.753,36268.0
2021-12-17 11:35:00,109.43,109.48,109.27,109.4,37590.0,100.7806,100.8267,100.6333,100.753,37590.0
2021-12-17 11:40:00,109.41,109.49,109.27,109.28,43478.0,100.7622,100.8359,100.6333,100.6425,43478.0
2021-12-17 11:45:00,109.27,109.36,109.08,109.13,32632.0,100.6333,100.7162,100.4583,100.5044,32632.0
2021-12-17 11:50:00,109.14,109.32,109.13,109.22,30607.0,100.5136,100.6793,100.5044,100.5872,30607.0
2021-12-17 11:55:00,109.18,109.26,109.08,109.22,42981.0,100.5504,100.6241,100.4583,100.5872,42981.0
2021-12-17 12:00:00,109.21,109.21,108.98,109.0,42295.0,100.578,100.578,100.3662,100.3846,42295.0
2021-12-17 12:05:00,109.01,109.03,108.56,108.58,55532.0,100.3938,100.4123,99.9794,99.9978,55532.0
2021-12-17 12:10:00,108.6,108.8,108.5,108.71,63142.0,100.0162,100.2004,99.9242,100.1176,63142.0
2021-12-17 12:15:00,108.73,108.85,108.68,108.76,37213.0,100.136,100.2465,100.0899,100.1636,37213.0
2021-12-17 12:20:00,108.76,108.87,108.74,108.75,39224.0,100.1636,100.2649,100.1452,100.1544,39224.0
2021-12-17 12:25:00,108.73,108.73,108.48,108.58,65784.0,100.136,100.136,99.9057,99.9978,65784.0
2021-12-17 12:30:00,108.55,108.98,108.55,108.83,51998.0,99.9702,100.3662,99.9702,100.2281,51998.0
2021-12-17 12:35:00,108.84,108.96,108.75,108.94,34323.0,100.2373,100.3478,100.1544,100.3294,34323.0
2021-12-17 12:40:00,108.94,108.96,108.82,108.83,44691.0,100.3294,100.3478,100.2189,100.2281,44691.0
2021-12-17 12:45:00,108.83,108.89,108.53,108.54,48553.0,100.2281,100.2833,99.9518,99.961,48553.0
2021-12-17 12:50:00,108.53,108.71,108.42,108.48,51102.0,99.9518,100.1176,99.8505,99.9057,51102.0
2021-12-17 12:55:00,108.48,108.64,108.48,108.63,42865.0,99.9057,100.0531,99.9057,100.0439,42865.0
2021-12-17 13:00:00,108.61,108.81,108.56,108.74,25564.0,100.0255,100.2096,99.9794,100.1452,25564.0
2021-12-17 13:05:00,108.72,108.81,108.68,108.74,22162.0,100.1268,100.2096,100.0899,100.1452,22162.0
2021-12-17 13:10:00,108.75,108.78,108.62,108.71,35068.0,100.1544,100.182,100.0347,100.1176,35068.0
2021-12-17 13:15:00,108.71,108.77,108.62,108.72,37914.0,100.1176,100.1728,100.0347,100.1268,37914.0
2021-12-17 13:20:00,108.73,108.8,108.53,108.59,59840.0,100.136,100.2004,99.9518,100.007,59840.0
2021-12-17 13:25:00,108.57,108.7,108.5,108.67,66997.0,99.9886,100.1083,99.9242,100.0807,66997.0
2021-12-17 13:30:00,108.67,108.83,108.66,108.82,44079.0,100.0807,100.2281,100.0715,100.2189,44079.0
2021-12-17 13:35:00,108.82,108.88,108.73,108.78,40302.0,100.2189,100.2741,100.136,100.182,40302.0
2021-12-17 13:40:00,108.78,108.8,108.49,108.5,47770.0,100.182,100.2004,99.9149,99.9242,47770.0
2021-12-17 13:45:00,108.48,108.84,108.4,108.83,57991.0,99.9057,100.2373,99.8321,100.2281,57991.0
2021-12-17 13:50:00,108.82,108.99,108.82,108.9,28553.0,100.2189,100.3754,100.2189,100.2925,28553.0
2021-12-17 13:55:00,108.9,108.97,108.82,108.94,35805.0,100.2925,100.357,100.2189,100.3294,35805.0
2021-12-17 14:00:00,108.95,109.09,108.93,108.98,54466.0,100.3386,100.4675,100.3202,100.3662,54466.0
2021-12-17 14:05:00,108.97,109.14,108.94,109.11,47038.0,100.357,100.5136,100.3294,100.4859,47038.0
2021-12-17 14:10:00,109.1,109.23,109.03,109.03,49564.0,100.4767,100.5965,100.4123,100.4123,49564.0
2021-12-17 14:15:00,109.03,109.31,109.02,109.24,26314.0,100.4123,100.6701,100.4031,100.6057,26314.0
2021-12-17 14:20:00,109.25,109.29,109.14,109.25,66710.0,100.6149,100.6517,100.5136,100.6149,66710.0
2021-12-17 14:25:00,109.24,109.24,108.88,108.93,47407.0,100.6057,100.6057,100.2741,100.3202,47407.0
2021-12-17 14:30:00,108.92,109.07,108.92,109.0,36150.0,100.311,100.4491,100.311,100.3846,36150.0
2021-12-17 14:35:00,109.01,109.01,108.84,109.01,48343.0,100.3938,100.3938,100.2373,100.3938,48343.0
2021-12-17 14:40:00,109.01,109.04,108.84,108.95,38623.0,100.3938,100.4215,100.2373,100.3386,38623.0
2021-12-17 14:45:00,108.95,109.22,108.95,109.19,43735.0,100.3386,100.5872,100.3386,100.5596,43735.0
2021-12-17 14:50:00,109.17,109.24,109.05,109.09,26958.0,100.5412,100.6057,100.4307,100.4675,26958.0
2021-12-17 14:55:00,109.07,109.15,109.01,109.13,29878.0,100.4491,100.5228,100.3938,100.5044,29878.0
2021-12-17 15:00:00,109.12,109.33,109.06,109.08,43258.0,100.4951,100.6885,100.4399,100.4583,43258.0
2021-12-17 15:05:00,109.09,109.19,109.05,109.12,48830.0,100.4675,100.5596,100.4307,100.4951,48830.0
2021-12-17 15:10:00,109.13,109.13,108.79,108.8,55827.0,100.5044,100.5044,100.1912,100.2004,55827.0
2021-12-17 15:15:00,108.83,108.89,108.67,108.77,56677.0,100.2281,100.2833,100.0807,100.1728,56677.0
2021-12-17 15:20:00,108.77,108.97,108.72,108.87,48600.0,100.1728,100.357,100.1268,100.2649,48600.0
2021-12-17 15:25:00,108.88,108.91,108.72,108.8,113493.0,100.2741,100.3017,100.1268,100.2004,113493.0
2021-12-17 15:30:00,108.82,108.9,108.63,108.71,73379.0,100.2189,100.2925,100.0439,100.1176,73379.0
2021-12-17 15:35:00,108.7,108.87,108.61,108.86,85885.0,100.1083,100.2649,100.0255,100.2557,85885.0
2021-12-17 15:40:00,108.87,108.98,108.74,108.74,105463.0,100.2649,100.3662,100.1452,100.1452,105463.0
2021-12-17 15:45:00,108.72,108.79,108.49,108.5,152913.0,100.1268,100.1912,99.9149,99.9242,152913.0
2021-12-17 15:50:00,108.51,109.05,108.42,108.91,345423.0,99.9334,100.4307,99.8505,100.3017,345423.0
2021-12-17 15:55:00,108.91,108.92,108.49,108.66,662287.0,100.3017,100.311,99.9149,100.0715,662287.0
2021-12-20 09:30:00,107.07,107.78,106.92,107.6,262120.0,98.6072,99.2611,98.469,99.0953,262120.0
2021-12-20 09:35:00,107.6,107.78,107.21,107.51,83386.0,99.0953,99.2611,98.7361,99.0124,83386.0
2021-12-20 09:40:00,107.51,107.63,107.13,107.56,81230.0,99.0124,99.1229,98.6624,99.0584,81230.0
2021-12-20 09:45:00,107.53,107.64,107.29,107.31,58900.0,99.0308,99.1321,98.8098,98.8282,58900.0
2021-12-20 09:50:00,107.3,107.33,106.96,107.12,77402.0,98.819,98.8466,98.5059,98.6532,77402.0
2021-12-20 09:55:00,107.09,107.4,106.97,107.33,85220.0,98.6256,98.9111,98.5151,98.8466,85220.0
2021-12-20 10:00:00,107.33,107.97,107.33,107.94,70818.0,98.8466,99.436,98.8466,99.4084,70818.0
2021-12-20 10:05:00,107.93,107.96,107.68,107.93,78217.0,99.3992,99.4268,99.169,99.3992,78217.0
2021-12-20 10:10:00,107.92,107.98,107.55,107.59,56161.0,99.39,99.4453,99.0492,99.0861,56161.0
2021-12-20 10:15:00,107.64,107.68,107.45,107.55,39977.0,99.1321,99.169,98.9571,99.0492,39977.0
2021-12-20 10:20:00,107.59,107.66,107.34,107.36,37157.0,99.0861,99.1505,98.8558,98.8743,37157.0
2021-12-20 10:25:00,107.35,107.54,107.18,107.42,38167.0,98.865,99.04,98.7085,98.9295,38167.0
2021-12-20 10:30:00,107.42,107.42,107.27,107.3,41482.0,98.9295,98.9295,98.7914,98.819,41482.0
2021-12-20 10:35:00,107.29,107.44,107.2,107.38,33297.0,98.8098,98.9479,98.7269,98.8927,33297.0
2021-12-20 10:40:00,107.37,107.37,107.17,107.24,31069.0,98.8835,98.8835,98.6993,98.7637,31069.0
2021-12-20 10:45:00,107.24,107.24,106.88,106.97,40850.0,98.7637,98.7637,98.4322,98.5151,40850.0
2021-12-20 10:50:00,106.98,106.99,106.71,106.71,47184.0,98.5243,98.5335,98.2756,98.2756,47184.0
2021-12-20 10:55:00,106.72,107.1,106.68,107.09,48304.0,98.2848,98.6348,98.248,98.6256,48304.0
2021-12-20 11:00:00,107.07,107.1,106.85,106.92,53135.0,98.6072,98.6348,98.4046,98.469,53135.0
2021-12-20 11:05:00,106.95,107.1,106.92,107.07,33677.0,98.4967,98.6348,98.469,98.6072,33677.0
2021-12-20 11:10:00,107.05,107.11,106.82,106.84,54900.0,98.5888,98.644,98.3769,98.3954,54900.0
2021-12-20 11:15:00,106.82,106.82,106.61,106.73,34345.0,98.3769,98.3769,98.1835,98.2941,34345.0
2021-12-20 11:20:00,106.72,106.8,106.69,106.8,26131.0,98.2848,98.3585,98.2572,98.3585,26131.0
2021-12-20 11:25:00,106.79,106.94,106.72,106.77,44731.0,98.3493,98.4875,98.2848,98.3309,44731.0
2021-12-20 11:30:00,106.77,106.93,106.65,106.76,48677.0,98.3309,98.4782,98.2204,98.3217,48677.0
2021-12-20 11:35:00,106.79,106.98,106.69,106.96,34545.0,98.3493,98.5243,98.2572,98.5059,34545.0
2021-12-20 11:40:00,106.95,107.03,106.89,106.96,29350.0,98.4967,98.5703,98.4414,98.5059,29350.0
2021-12-20 11:45:00,106.94,107.05,106.85,107.03,23254.0,98.4875,98.5888,98.4046,98.5703,23254.0
2021-12-20 11:50:00,107.03,107.27,107.03,107.27,36008.0,98.5703,98.7914,98.5703,98.7914,36008.0
2021-12-20 11:55:00,107.25,107.27,107.13,107.16,38807.0,98.773,98.7914,98.6624,98.6901,38807.0
2021-12-20 12:00:00,107.16,107.16,106.92,107.03,48439.0,98.6901,98.6901,98.469,98.5703,48439.0
2021-12-20 12:05:00,107.02,107.02,106.85,106.85,33081.0,98.5611,98.5611,98.4046,98.4046,33081.0
2021-12-20 12:10:00,106.85,106.92,106.82,106.83,22007.0,98.4046,98.469,98.3769,98.3861,22007.0
2021-12-20 12:15:00,106.82,107.03,106.81,106.94,24260.0,98.3769,98.5703,98.3677,98.4875,24260.0
2021-12-20 12:20:00,106.94,107.03,106.92,106.96,22281.0,98.4875,98.5703,98.469,98.5059,22281.0
2021-12-20 12:25:00,106.94,107.01,106.92,106.96,19797.0,98.4875,98.5519,98.469,98.5059,19797.0
2021-12-20 12:30:00,106.95,107.0,106.77,106.79,22917.0,98.4967,98.5427,98.3309,98.3493,22917.0
2021-12-20 12:35:00,106.79,106.89,106.77,106.83,22500.0,98.3493,98.4414,98.3309,98.3861,22500.0
2021-12-20 12:40:00,106.82,106.89,106.78,106.88,22752.0,98.3769,98.4414,98.3401,98.4322,22752.0
2021-12-20 12:45:00,106.87,106.94,106.81,106.94,28212.0,98.423,98.4875,98.3677,98.4875,28212.0
2021-12-20 12:50:00,106.93,107.05,106.93,107.04,25165.0,98.4782,98.5888,98.4782,98.5795,25165.0
2021-12-20 12:55:00,107.04,107.04,106.86,106.93,25110.0,98.5795,98.5795,98.4138,98.4782,25110.0
2021-12-20 13:00:00,106.93,106.93,106.82,106.83,31412.0,98.4782,98.4782,98.3769,98.3861,31412.0
2021-12-20 13:05:00,106.84,107.08,106.81,107.08,29292.0,98.3954,98.6164,98.3677,98.6164,29292.0
2021-12-20 13:10:00,107.08,107.2,107.06,107.16,23168.0,98.6164,98.7269,98.598,98.6901,23168.0
2021-12-20 13:15:00,107.16,107.22,107.11,107.11,19648.0,98.6901,98.7453,98.644,98.644,19648.0
2021-12-20 13:20:00,107.12,107.15,107.07,107.15,30280.0,98.6532,98.6809,98.6072,98.6809,30280.0
2021-12-20 13:25:00,107.15,107.2,107.04,107.04,26875.0,98.6809,98.7269,98.5795,98.5795,26875.0
2021-12-20 13:30:00,107.03,107.12,106.93,106.97,34701.0,98.5703,98.6532,98.4782,98.5151,34701.0
2021-12-20 13:35:00,106.97,107.27,106.96,107.26,38837.0,98.5151,98.7914,98.5059,98.7822,38837.0
2021-12-20 13:40:00,107.26,107.48,107.26,107.41,53142.0,98.7822,98.9848,98.7822,98.9203,53142.0
2021-12-20 13:45:00,107.41,107.46,107.39,107.43,20906.0,98.9203,98.9664,98.9019,98.9387,20906.0
2021-12-20 13:50:00,107.41,107.59,107.37,107.59,22027.0,98.9203,99.0861,98.8835,99.0861,22027.0
2021-12-20 13:55:00,107.59,107.65,107.52,107.59,21829.0,99.0861,99.1413,99.0216,99.0861,21829.0
2021-12-20 14:00:00,107.6,107.69,107.57,107.6,27521.0,99.0953,99.1782,99.0677,99.0953,27521.0
2021-12-20 14:05:00,107.61,107.69,107.58,107.69,19610.0,99.1045,99.1782,99.0769,99.1782,19610.0
2021-12-20 14:10:00,107.68,107.69,107.64,107.64,16336.0,99.169,99.1782,99.1321,99.1321,16336.0
2021-12-20 14:15:00,107.66,107.72,107.64,107.67,21127.0,99.1505,99.2058,99.1321,99.1598,21127.0
2021-12-20 14:20:00,107.7,107.7,107.6,107.63,25091.0,99.1874,99.1874,99.0953,99.1229,25091.0
2021-12-20 14:25:00,107.64,107.66,107.55,107.63,27709.0,99.1321,99.1505,99.0492,99.1229,27709.0
2021-12-20 14:30:00,107.62,107.64,107.45,107.55,40402.0,99.1137,99.1321,98.9571,99.0492,40402.0
2021-12-20 14:35:00,107.55,107.62,107.54,107.62,25336.0,99.0492,99.1137,99.04,99.1137,25336.0
2021-12-20 14:40:00,107.63,107.79,107.63,107.77,26471.0,99.1229,99.2703,99.1229,99.2519,26471.0
2021-12-20 14:45:00,107.76,107.83,107.76,107.83,32755.0,99.2426,99.3071,99.2426,99.3071,32755.0
2021-12-20 14:50:00,107.84,107.98,107.84,107.97,52434.0,99.3163,99.4453,99.3163,99.436,52434.0
2021-12-20 14:55:00,107.98,108.02,107.77,107.77,55771.0,99.4453,99.4821,99.2519,99.2519,55771.0
2021-12-20 15:00:00,107.79,107.88,107.65,107.66,39268.0,99.2703,99.3532,99.1413,99.1505,39268.0
2021-12-20 15:05:00,107.67,107.7,107.56,107.65,38345.0,99.1598,99.1874,99.0584,99.1413,38345.0
2021-12-20 15:10:00,107.64,107.72,107.55,107.56,37316.0,99.1321,99.2058,99.0492,99.0584,37316.0
2021-12-20 15:15:00,107.57,107.64,107.51,107.59,86819.0,99.0677,99.1321,99.0124,99.0861,86819.0
2021-12-20 15:20:00,107.59,107.75,107.59,107.64,71953.0,99.0861,99.2334,99.0861,99.1321,71953.0
2021-12-20 15:25:00,107.65,107.87,107.62,107.85,40643.0,99.1413,99.3439,99.1137,99.3255,40643.0
2021-12-20 15:30:00,107.82,107.82,107.62,107.71,49138.0,99.2979,99.2979,99.1137,99.1966,49138.0
2021-12-20 15:35:00,107.71,107.71,107.52,107.64,56046.0,99.1966,99.1966,99.0216,99.1321,56046.0
2021-12-20 15:40:00,107.63,107.75,107.55,107.59,64551.0,99.1229,99.2334,99.0492,99.0861,64551.0
2021-12-20 15:45:00,107.58,107.84,107.55,107.75,55094.0,99.0769,99.3163,99.0492,99.2334,55094.0
2021-12-20 15:50:00,107.75,108.0,107.74,107.91,85855.0,99.2334,99.4637,99.2242,99.3808,85855.0
2021-12-20 15:55:00,107.93,108.12,107.92,108.1,258097.0,99.3992,99.5742,99.39,99.5558,258097.0
2021-12-21 09:30:00,108.87,109.39,108.85,109.28,146660.0,100.2649,100.7438,100.2465,100.6425,146660.0
2021-12-21 09:35:00,109.25,109.56,109.23,109.55,37063.0,100.6149,100.9004,100.5965,100.8912,37063.0
2021-12-21 09:40:00,109.56,109.84,109.3,109.84,59205.0,100.9004,101.1582,100.6609,101.1582,59205.0
2021-12-21 09:45:00,109.84,109.93,109.5,109.7,59093.0,101.1582,101.2411,100.8451,101.0293,59093.0
2021-12-21 09:50:00,109.72,109.76,109.4,109.61,46567.0,101.0477,101.0846,100.753,100.9464,46567.0
2021-12-21 09:55:00,109.58,109.6,109.41,109.42,47482.0,100.9188,100.9372,100.7622,100.7714,47482.0
2021-12-21 10:00:00,109.4,109.53,109.19,109.36,46416.0,100.753,100.8727,100.5596,100.7162,46416.0
2021-12-21 10:05:00,109.35,109.6,109.32,109.59,36364.0,100.707,100.9372,100.6793,100.928,36364.0
2021-12-21 10:10:00,109.6,109.84,109.58,109.81,48589.0,100.9372,101.1582,100.9188,101.1306,48589.0
2021-12-21 10:15:00,109.81,109.93,109.77,109.93,45292.0,101.1306,101.2411,101.0938,101.2411,45292.0
2021-12-21 10:20:00,109.93,110.12,109.92,109.95,46468.0,101.2411,101.4161,101.2319,101.2595,46468.0
2021-12-21 10:25:00,109.95,109.95,109.59,109.72,37933.0,101.2595,101.2595,100.928,101.0477,37933.0
2021-12-21 10:30:00,109.73,109.79,109.66,109.74,31543.0,101.0569,101.1122,100.9925,101.0661,31543.0
2021-12-21 10:35:00,109.75,109.83,109.45,109.53,36869.0,101.0754,101.149,100.7991,100.8727,36869.0
2021-12-21 10:40:00,109.54,109.87,109.54,109.86,23968.0,100.8819,101.1859,100.8819,101.1767,23968.0
2021-12-21 10:45:00,109.84,109.9,109.68,109.82,34744.0,101.1582,101.2135,101.0109,101.1398,34744.0
2021-12-21 10:50:00,109.81,109.89,109.76,109.83,29935.0,101.1306,101.2043,101.0846,101.149,29935.0
2021-12-21 10:55:00,109.82,109.82,109.67,109.69,26878.0,101.1398,101.1398,101.0017,101.0201,26878.0
2021-12-21 11:00:00,109.69,109.83,109.6,109.79,31749.0,101.0201,101.149,100.9372,101.1122,31749.0
2021-12-21 11:05:00,109.8,110.08,109.8,110.07,51319.0,101.1214,101.3793,101.1214,101.3701,51319.0
2021-12-21 11:10:00,110.07,110.21,110.0,110.2,38113.0,101.3701,101.499,101.3056,101.4898,38113.0
2021-12-21 11:15:00,110.21,110.32,110.17,110.2,32415.0,101.499,101.6003,101.4622,101.4898,32415.0
2021-12-21 11:20:00,110.22,110.24,110.06,110.09,24247.0,101.5082,101.5266,101.3608,101.3885,24247.0
2021-12-21 11:25:00,110.11,110.27,110.11,110.24,31627.0,101.4069,101.5543,101.4069,101.5266,31627.0
2021-12-21 11:30:00,110.23,110.34,110.2,110.28,21913.0,101.5174,101.6187,101.4898,101.5635,21913.0
2021-12-21 11:35:00,110.28,110.47,110.23,110.4,27150.0,101.5635,101.7384,101.5174,101.674,27150.0
2021-12-21 11:40:00,110.42,110.7,110.39,110.7,47134.0,101.6924,101.9503,101.6648,101.9503,47134.0
2021-12-21 11:45:00,110.71,110.71,110.43,110.47,22992.0,101.9595,101.9595,101.7016,101.7384,22992.0
2021-12-21 11:50:00,110.46,110.48,110.32,110.4,33992.0,101.7292,101.7477,101.6003,101.674,33992.0
2021-12-21 11:55:00,110.4,110.43,110.25,110.3,27355.0,101.674,101.7016,101.5358,101.5819,27355.0
2021-12-21 12:00:00,110.31,110.42,110.31,110.39,31186.0,101.5911,101.6924,101.5911,101.6648,31186.0
2021-12-21 12:05:00,110.38,110.51,110.33,110.42,28699.0,101.6556,101.7753,101.6095,101.6924,28699.0
2021-12-21 12:10:00,110.43,110.68,110.4,110.67,28882.0,101.7016,101.9318,101.674,101.9226,28882.0
2021-12-21 12:15:00,110.67,110.69,110.61,110.65,24988.0,101.9226,101.9411,101.8674,101.9042,24988.0
2021-12-21 12:20:00,110.64,110.65,110.49,110.52,18471.0,101.895,101.9042,101.7569,101.7845,18471.0
2021-12-21 12:25:00,110.52,110.66,110.48,110.65,59750.0,101.7845,101.9134,101.7477,101.9042,59750.0
2021-12-21 12:30:00,110.68,110.73,110.61,110.68,22255.0,101.9318,101.9779,101.8674,101.9318,22255.0
2021-12-21 12:35:00,110.67,110.84,110.62,110.82,23759.0,101.9226,102.0792,101.8766,102.0608,23759.0
2021-12-21 12:40:00,110.81,110.81,110.71,110.73,15692.0,102.0516,102.0516,101.9595,101.9779,15692.0
2021-12-21 12:45:00,110.72,110.85,110.69,110.8,31685.0,101.9687,102.0884,101.9411,102.0424,31685.0
2021-12-21 12:50:00,110.79,110.8,110.71,110.76,20036.0,102.0331,102.0424,101.9595,102.0055,20036.0
2021-12-21 12:55:00,110.74,110.84,110.69,110.83,25604.0,101.9871,102.0792,101.9411,102.07,25604.0
2021-12-21 13:00:00,110.82,110.82,110.66,110.66,25118.0,102.0608,102.0608,101.9134,101.9134,25118.0
2021-12-21 13:05:00,110.66,110.71,110.59,110.69,22082.0,101.9134,101.9595,101.849,101.9411,22082.0
2021-12-21 13:10:00,110.71,110.78,110.69,110.73,35391.0,101.9595,102.0239,101.9411,101.9779,35391.0
2021-12-21 13:15:00,110.72,110.76,110.59,110.62,18331.0,101.9687,102.0055,101.849,101.8766,18331.0
2021-12-21 13:20:00,110.64,110.76,110.64,110.76,27097.0,101.895,102.0055,101.895,102.0055,27097.0
2021-12-21 13:25:00,110.76,110.83,110.73,110.76,21417.0,102.0055,102.07,101.9779,102.0055,21417.0
2021-12-21 13:30:00,110.78,110.85,110.77,110.83,25884.0,102.0239,102.0884,102.0147,102.07,25884.0
2021-12-21 13:35:00,110.83,110.89,110.82,110.88,29042.0,102.07,102.1252,102.0608,102.116,29042.0
2021-12-21 13:40:00,110.87,110.87,110.77,110.83,20788.0,102.1068,102.1068,102.0147,102.07,20788.0
2021-12-21 13:45:00,110.84,110.9,110.79,110.87,18665.0,102.0792,102.1345,102.0331,102.1068,18665.0
2021-12-21 13:50:00,110.86,110.87,110.73,110.78,17367.0,102.0976,102.1068,101.9779,102.0239,17367.0
2021-12-21 13:55:00,110.8,110.87,110.79,110.85,21640.0,102.0424,102.1068,102.0331,102.0884,21640.0
2021-12-21 14:00:00,110.85,110.85,110.72,110.72,31385.0,102.0884,102.0884,101.9687,101.9687,31385.0
2021-12-21 14:05:00,110.71,110.78,110.67,110.77,19724.0,101.9595,102.0239,101.9226,102.0147,19724.0
2021-12-21 14:10:00,110.76,110.84,110.74,110.79,23884.0,102.0055,102.0792,101.9871,102.0331,23884.0
2021-12-21 14:15:00,110.79,110.79,110.64,110.69,20502.0,102.0331,102.0331,101.895,101.9411,20502.0
2021-12-21 14:20:00,110.7,110.7,110.58,110.59,17395.0,101.9503,101.9503,101.8397,101.849,17395.0
2021-12-21 14:25:00,110.59,110.69,110.58,110.68,16684.0,101.849,101.9411,101.8397,101.9318,16684.0
2021-12-21 14:30:00,110.68,110.74,110.47,110.49,35858.0,101.9318,101.9871,101.7384,101.7569,35858.0
2021-12-21 14:35:00,110.5,110.54,110.37,110.37,21908.0,101.7661,101.8029,101.6463,101.6463,21908.0
2021-12-21 14:40:00,110.4,110.46,110.4,110.42,13332.0,101.674,101.7292,101.674,101.6924,13332.0
2021-12-21 14:45:00,110.42,110.54,110.4,110.51,21033.0,101.6924,101.8029,101.674,101.7753,21033.0
2021-12-21 14:50:00,110.51,110.59,110.5,110.56,13655.0,101.7753,101.849,101.7661,101.8213,13655.0
2021-12-21 14:55:00,110.55,110.64,110.53,110.57,22978.0,101.8121,101.895,101.7937,101.8305,22978.0
2021-12-21 15:00:00,110.57,110.57,110.48,110.49,17545.0,101.8305,101.8305,101.7477,101.7569,17545.0
2021-12-21 15:05:00,110.48,110.49,110.39,110.45,24051.0,101.7477,101.7569,101.6648,101.72,24051.0
2021-12-21 15:10:00,110.45,110.54,110.44,110.54,27553.0,101.72,101.8029,101.7108,101.8029,27553.0
2021-12-21 15:15:00,110.55,110.63,110.49,110.52,32318.0,101.8121,101.8858,101.7569,101.7845,32318.0
2021-12-21 15:20:00,110.52,110.59,110.47,110.49,27656.0,101.7845,101.849,101.7384,101.7569,27656.0
2021-12-21 15:25:00,110.5,110.56,110.45,110.45,32835.0,101.7661,101.8213,101.72,101.72,32835.0
2021-12-21 15:30:00,110.45,110.61,110.43,110.53,50074.0,101.72,101.8674,101.7016,101.7937,50074.0
2021-12-21 15:35:00,110.53,110.55,110.38,110.47,41849.0,101.7937,101.8121,101.6556,101.7384,41849.0
2021-12-21 15:40:00,110.48,110.49,110.3,110.32,42166.0,101.7477,101.7569,101.5819,101.6003,42166.0
2021-12-21 15:45:00,110.34,110.34,110.06,110.09,66003.0,101.6187,101.6187,101.3608,101.3885,66003.0
2021-12-21 15:50:00,110.09,110.42,110.03,110.38,108841.0,101.3885,101.6924,101.3332,101.6556,108841.0
2021-12-21 15:55:00,110.37,110.43,110.27,110.39,247633.0,101.6463,101.7016,101.5543,101.6648,247633.0
2021-12-22 09:30:00,110.2,110.75,110.0,110.6,104693.0,101.4898,101.9963,101.3056,101.8582,104693.0
2021-12-22 09:35:00,110.59,110.82,110.39,110.8,39167.0,101.849,102.0608,101.6648,102.0424,39167.0
2021-12-22 09:40:00,110.76,110.9,110.71,110.88,21473.0,102.0055,102.1345,101.9595,102.116,21473.0
2021-12-22 09:45:00,110.84,110.92,110.69,110.91,25960.0,102.0792,102.1529,101.9411,102.1437,25960.0
2021-12-22 09:50:00,110.92,111.16,110.81,111.16,38343.0,102.1529,102.3739,102.0516,102.3739,38343.0
2021-12-22 09:55:00,111.14,111.25,111.0,111.2,34470.0,102.3555,102.4568,102.2266,102.4107,34470.0
2021-12-22 10:00:00,111.18,111.28,110.92,110.94,32320.0,102.3923,102.4844,102.1529,102.1713,32320.0
2021-12-22 10:05:00,110.94,111.0,110.7,110.78,31117.0,102.1713,102.2266,101.9503,102.0239,31117.0
2021-12-22 10:10:00,110.78,110.99,110.76,110.9,26697.0,102.0239,102.2173,102.0055,102.1345,26697.0
2021-12-22 10:15:00,110.9,111.23,110.83,111.2,31559.0,102.1345,102.4384,102.07,102.4107,31559.0
2021-12-22 10:20:00,111.2,111.29,111.15,111.17,29305.0,102.4107,102.4936,102.3647,102.3831,29305.0
2021-12-22 10:25:00,111.15,111.28,111.14,111.19,30614.0,102.3647,102.4844,102.3555,102.4015,30614.0
2021-12-22 10:30:00,111.16,111.38,111.14,111.37,23913.0,102.3739,102.5765,102.3555,102.5673,23913.0
2021-12-22 10:35:00,111.37,111.5,111.3,111.36,31462.0,102.5673,102.687,102.5028,102.5581,31462.0
2021-12-22 10:40:00,111.36,111.48,111.29,111.4,30890.0,102.5581,102.6686,102.4936,102.5949,30890.0
2021-12-22 10:45:00,111.43,111.57,111.4,111.56,26335.0,102.6226,102.7515,102.5949,102.7423,26335.0
2021-12-22 10:50:00,111.57,111.64,111.52,111.54,22842.0,102.7515,102.816,102.7055,102.7239,22842.0
2021-12-22 10:55:00,111.52,111.53,111.35,111.45,31533.0,102.7055,102.7147,102.5489,102.641,31533.0
2021-12-22 11:00:00,111.46,111.58,111.43,111.49,17558.0,102.6502,102.7607,102.6226,102.6778,17558.0
2021-12-22 11:05:00,111.48,111.49,111.3,111.31,31010.0,102.6686,102.6778,102.5028,102.512,31010.0
2021-12-22 11:10:00,111.31,111.38,111.2,111.38,43639.0,102.512,102.5765,102.4107,102.5765,43639.0
2021-12-22 11:15:00,111.37,111.41,111.28,111.34,15748.0,102.5673,102.6041,102.4844,102.5397,15748.0
2021-12-22 11:20:00,111.35,111.41,111.26,111.29,17406.0,102.5489,102.6041,102.466,102.4936,17406.0
2021-12-22 11:25:00,111.28,111.4,111.26,111.39,23448.0,102.4844,102.5949,102.466,102.5857,23448.0
2021-12-22 11:30:00,111.38,111.5,111.35,111.46,13837.0,102.5765,102.687,102.5489,102.6502,13837.0
2021-12-22 11:35:00,111.45,111.48,111.39,111.41,14214.0,102.641,102.6686,102.5857,102.6041,14214.0
2021-12-22 11:40:00,111.42,111.53,111.38,111.48,24012.0,102.6134,102.7147,102.5765,102.6686,24012.0
2021-12-22 11:45:00,111.49,111.49,111.4,111.41,20024.0,102.6778,102.6778,102.5949,102.6041,20024.0
2021-12-22 11:50:00,111.42,111.48,111.3,111.3,22162.0,102.6134,102.6686,102.5028,102.5028,22162.0
2021-12-22 11:55:00,111.32,111.48,111.3,111.48,24765.0,102.5213,102.6686,102.5028,102.6686,24765.0
2021-12-22 12:00:00,111.49,111.55,111.42,111.55,13377.0,102.6778,102.7331,102.6134,102.7331,13377.0
2021-12-22 12:05:00,111.56,111.58,111.5,111.53,16585.0,102.7423,102.7607,102.687,102.7147,16585.0
2021-12-22 12:10:00,111.52,111.56,111.38,111.54,27826.0,102.7055,102.7423,102.5765,102.7239,27826.0
2021-12-22 12:15:00,111.57,111.75,111.43,111.43,32777.0,102.7515,102.9173,102.6226,102.6226,32777.0
2021-12-22 12:20:00,111.45,111.56,111.45,111.5,13881.0,102.641,102.7423,102.641,102.687,13881.0
2021-12-22 12:25:00,111.49,111.63,111.47,111.58,23688.0,102.6778,102.8068,102.6594,102.7607,23688.0
2021-12-22 12:30:00,111.59,111.64,111.55,111.62,14439.0,102.7699,102.816,102.7331,102.7975,14439.0
2021-12-22 12:35:00,111.63,111.63,111.52,111.56,12649.0,102.8068,102.8068,102.7055,102.7423,12649.0
2021-12-22 12:40:00,111.57,111.72,111.54,111.71,18687.0,102.7515,102.8896,102.7239,102.8804,18687.0
2021-12-22 12:45:00,111.74,111.74,111.68,111.71,10526.0,102.9081,102.9081,102.8528,102.8804,10526.0
2021-12-22 12:50:00,111.71,111.78,111.7,111.78,22980.0,102.8804,102.9449,102.8712,102.9449,22980.0
2021-12-22 12:55:00,111.77,111.79,111.73,111.74,15683.0,102.9357,102.9541,102.8989,102.9081,15683.0
2021-12-22 13:00:00,111.75,111.75,111.63,111.69,20711.0,102.9173,102.9173,102.8068,102.862,20711.0
2021-12-22 13:05:00,111.7,111.7,111.56,111.57,11860.0,102.8712,102.8712,102.7423,102.7515,11860.0
2021-12-22 13:10:00,111.56,111.66,111.53,111.66,17562.0,102.7423,102.8344,102.7147,102.8344,17562.0
2021-12-22 13:15:00,111.66,111.68,111.61,111.62,13971.0,102.8344,102.8528,102.7883,102.7975,13971.0
2021-12-22 13:20:00,111.62,111.62,111.56,111.59,9178.0,102.7975,102.7975,102.7423,102.7699,9178.0
2021-12-22 13:25:00,111.59,111.59,111.55,111.58,8328.0,102.7699,102.7699,102.7331,102.7607,8328.0
2021-12-22 13:30:00,111.58,111.71,111.57,111.69,15517.0,102.7607,102.8804,102.7515,102.862,15517.0
2021-12-22 13:35:00,111.68,111.68,111.52,111.52,16065.0,102.8528,102.8528,102.7055,102.7055,16065.0
2021-12-22 13:40:00,111.51,111.56,111.39,111.55,22642.0,102.6962,102.7423,102.5857,102.7331,22642.0
2021-12-22 13:45:00,111.55,111.57,111.5,111.54,14147.0,102.7331,102.7515,102.687,102.7239,14147.0
2021-12-22 13:50:00,111.55,111.6,111.54,111.6,13177.0,102.7331,102.7791,102.7239,102.7791,13177.0
2021-12-22 13:55:00,111.59,111.61,111.53,111.58,15224.0,102.7699,102.7883,102.7147,102.7607,15224.0
2021-12-22 14:00:00,111.59,111.59,111.46,111.51,17611.0,102.7699,102.7699,102.6502,102.6962,17611.0
2021-12-22 14:05:00,111.52,111.55,111.46,111.52,20988.0,102.7055,102.7331,102.6502,102.7055,20988.0
2021-12-22 14:10:00,111.51,111.57,111.46,111.55,17733.0,102.6962,102.7515,102.6502,102.7331,17733.0
2021-12-22 14:15:00,111.55,111.6,111.55,111.59,13860.0,102.7331,102.7791,102.7331,102.7699,13860.0
2021-12-22 14:20:00,111.59,111.65,111.58,111.63,14123.0,102.7699,102.8252,102.7607,102.8068,14123.0
2021-12-22 14:25:00,111.63,111.64,111.44,111.45,21707.0,102.8068,102.816,102.6318,102.641,21707.0
2021-12-22 14:30:00,111.45,111.53,111.44,111.45,15496.0,102.641,102.7147,102.6318,102.641,15496.0
2021-12-22 14:35:00,111.46,111.5,111.43,111.49,10836.0,102.6502,102.687,102.6226,102.6778,10836.0
2021-12-22 14:40:00,111.48,111.5,111.41,111.43,46897.0,102.6686,102.687,102.6041,102.6226,46897.0
2021-12-22 14:45:00,111.43,111.53,111.42,111.51,21936.0,102.6226,102.7147,102.6134,102.6962,21936.0
2021-12-22 14:50:00,111.5,111.54,111.47,111.53,10719.0,102.687,102.7239,102.6594,102.7147,10719.0
2021-12-22 14:55:00,111.54,111.67,111.54,111.62,24926.0,102.7239,102.8436,102.7239,102.7975,24926.0
2021-12-22 15:00:00,111.61,111.61,111.52,111.53,16065.0,102.7883,102.7883,102.7055,102.7147,16065.0
2021-12-22 15:05:00,111.53,111.57,111.43,111.56,28089.0,102.7147,102.7515,102.6226,102.7423,28089.0
2021-12-22 15:10:00,111.56,111.69,111.54,111.67,20954.0,102.7423,102.862,102.7239,102.8436,20954.0
2021-12-22 15:15:00,111.69,111.69,111.56,111.57,23835.0,102.862,102.862,102.7423,102.7515,23835.0
2021-12-22 15:20:00,111.57,111.61,111.5,111.59,26286.0,102.7515,102.7883,102.687,102.7699,26286.0
2021-12-22 15:25:00,111.6,111.69,111.58,111.66,31113.0,102.7791,102.862,102.7607,102.8344,31113.0
2021-12-22 15:30:00,111.66,111.67,111.58,111.6,42335.0,102.8344,102.8436,102.7607,102.7791,42335.0
2021-12-22 15:35:00,111.59,111.67,111.56,111.65,37288.0,102.7699,102.8436,102.7423,102.8252,37288.0
2021-12-22 15:40:00,111.65,111.68,111.52,111.57,53018.0,102.8252,102.8528,102.7055,102.7515,53018.0
2021-12-22 15:45:00,111.56,111.6,111.46,111.54,56327.0,102.7423,102.7791,102.6502,102.7239,56327.0
2021-12-22 15:50:00,111.55,111.64,111.51,111.6,76382.0,102.7331,102.816,102.6962,102.7791,76382.0
2021-12-22 15:55:00,111.59,111.78,111.53,111.75,228350.0,102.7699,102.9449,102.7147,102.9173,228350.0
2021-12-23 09:30:00,112.05,112.76,111.99,112.34,107139.0,103.1936,103.8474,103.1383,103.4606,107139.0
2021-12-23 09:35:00,112.34,112.61,112.22,112.56,36955.0,103.4606,103.7093,103.3501,103.6632,36955.0
2021-12-23 09:40:00,112.54,112.66,112.34,112.41,47701.0,103.6448,103.7553,103.4606,103.5251,47701.0
2021-12-23 09:45:00,112.38,112.39,112.15,112.17,30783.0,103.4975,103.5067,103.2857,103.3041,30783.0
2021-12-23 09:50:00,112.14,112.46,112.05,112.23,36450.0,103.2764,103.5712,103.1936,103.3593,36450.0
2021-12-23 09:55:00,112.23,112.53,112.1,112.44,36492.0,103.3593,103.6356,103.2396,103.5527,36492.0
2021-12-23 10:00:00,112.43,112.59,112.38,112.58,35141.0,103.5435,103.6909,103.4975,103.6817,35141.0
2021-12-23 10:05:00,112.58,112.68,112.51,112.64,29593.0,103.6817,103.7738,103.6172,103.7369,29593.0
2021-12-23 10:10:00,112.67,112.67,112.51,112.65,18965.0,103.7646,103.7646,103.6172,103.7461,18965.0
2021-12-23 10:15:00,112.67,112.72,112.55,112.61,22143.0,103.7646,103.8106,103.654,103.7093,22143.0
2021-12-23 10:20:00,112.62,112.66,112.5,112.66,24486.0,103.7185,103.7553,103.608,103.7553,24486.0
2021-12-23 10:25:00,112.66,112.78,112.66,112.73,23783.0,103.7553,103.8659,103.7553,103.8198,23783.0
2021-12-23 10:30:00,112.73,112.75,112.43,112.43,33431.0,103.8198,103.8382,103.5435,103.5435,33431.0
2021-12-23 10:35:00,112.44,112.44,112.33,112.38,27668.0,103.5527,103.5527,103.4514,103.4975,27668.0
2021-12-23 10:40:00,112.37,112.55,112.27,112.48,33320.0,103.4883,103.654,103.3962,103.5896,33320.0
2021-12-23 10:45:00,112.47,112.47,112.29,112.33,13611.0,103.5804,103.5804,103.4146,103.4514,13611.0
2021-12-23 10:50:00,112.35,112.48,112.27,112.42,16300.0,103.4698,103.5896,103.3962,103.5343,16300.0
2021-12-23 10:55:00,112.44,112.47,112.38,112.42,15978.0,103.5527,103.5804,103.4975,103.5343,15978.0
2021-12-23 11:00:00,112.42,112.62,112.42,112.62,31261.0,103.5343,103.7185,103.5343,103.7185,31261.0
2021-12-23 11:05:00,112.61,112.74,112.6,112.68,22389.0,103.7093,103.829,103.7001,103.7738,22389.0
2021-12-23 11:10:00,112.7,112.84,112.69,112.82,18749.0,103.7922,103.9211,103.783,103.9027,18749.0
2021-12-23 11:15:00,112.81,112.85,112.72,112.76,18562.0,103.8935,103.9303,103.8106,103.8474,18562.0
2021-12-23 11:20:00,112.78,112.83,112.72,112.8,14526.0,103.8659,103.9119,103.8106,103.8843,14526.0
2021-12-23 11:25:00,112.79,112.88,112.71,112.77,12455.0,103.8751,103.958,103.8014,103.8567,12455.0
2021-12-23 11:30:00,112.75,112.82,112.72,112.74,14569.0,103.8382,103.9027,103.8106,103.829,14569.0
2021-12-23 11:35:00,112.75,112.88,112.72,112.88,12759.0,103.8382,103.958,103.8106,103.958,12759.0
2021-12-23 11:40:00,112.88,112.91,112.81,112.81,31433.0,103.958,103.9856,103.8935,103.8935,31433.0
2021-12-23 11:45:00,112.84,112.87,112.8,112.8,12958.0,103.9211,103.9487,103.8843,103.8843,12958.0
2021-12-23 11:50:00,112.81,112.83,112.73,112.77,12074.0,103.8935,103.9119,103.8198,103.8567,12074.0
2021-12-23 11:55:00,112.77,112.84,112.69,112.82,11145.0,103.8567,103.9211,103.783,103.9027,11145.0
2021-12-23 12:00:00,112.83,112.87,112.81,112.85,7780.0,103.9119,103.9487,103.8935,103.9303,7780.0
2021-12-23 12:05:00,112.86,112.87,112.8,112.82,9253.0,103.9395,103.9487,103.8843,103.9027,9253.0
2021-12-23 12:10:00,112.8,112.82,112.72,112.73,12032.0,103.8843,103.9027,103.8106,103.8198,12032.0
2021-12-23 12:15:00,112.73,112.73,112.6,112.68,21211.0,103.8198,103.8198,103.7001,103.7738,21211.0
2021-12-23 12:20:00,112.67,112.83,112.67,112.82,12271.0,103.7646,103.9119,103.7646,103.9027,12271.0
2021-12-23 12:25:00,112.82,112.83,112.72,112.72,18785.0,103.9027,103.9119,103.8106,103.8106,18785.0
2021-12-23 12:30:00,112.72,112.79,112.68,112.69,23500.0,103.8106,103.8751,103.7738,103.783,23500.0
2021-12-23 12:35:00,112.7,112.71,112.62,112.62,15608.0,103.7922,103.8014,103.7185,103.7185,15608.0
2021-12-23 12:40:00,112.63,112.68,112.62,112.67,12368.0,103.7277,103.7738,103.7185,103.7646,12368.0
2021-12-23 12:45:00,112.66,112.72,112.57,112.58,32593.0,103.7553,103.8106,103.6725,103.6817,32593.0
2021-12-23 12:50:00,112.58,112.61,112.48,112.48,15593.0,103.6817,103.7093,103.5896,103.5896,15593.0
2021-12-23 12:55:00,112.5,112.52,112.41,112.42,21091.0,103.608,103.6264,103.5251,103.5343,21091.0
2021-12-23 13:00:00,112.44,112.46,112.34,112.39,13817.0,103.5527,103.5712,103.4606,103.5067,13817.0
2021-12-23 13:05:00,112.4,112.42,112.31,112.32,18718.0,103.5159,103.5343,103.433,103.4422,18718.0
2021-12-23 13:10:00,112.31,112.37,112.28,112.34,26364.0,103.433,103.4883,103.4054,103.4606,26364.0
2021-12-23 13:15:00,112.37,112.45,112.37,112.43,16271.0,103.4883,103.5619,103.4883,103.5435,16271.0
2021-12-23 13:20:00,112.43,112.46,112.38,112.45,25023.0,103.5435,103.5712,103.4975,103.5619,25023.0
2021-12-23 13:25:00,112.46,112.5,112.44,112.49,18111.0,103.5712,103.608,103.5527,103.5988,18111.0
2021-12-23 13:30:00,112.5,112.61,112.48,112.58,27027.0,103.608,103.7093,103.5896,103.6817,27027.0
2021-12-23 13:35:00,112.58,112.58,112.43,112.44,17434.0,103.6817,103.6817,103.5435,103.5527,17434.0
2021-12-23 13:40:00,112.43,112.5,112.39,112.5,15235.0,103.5435,103.608,103.5067,103.608,15235.0
2021-12-23 13:45:00,112.49,112.57,112.45,112.45,15242.0,103.5988,103.6725,103.5619,103.5619,15242.0
2021-12-23 13:50:00,112.46,112.57,112.45,112.57,17949.0,103.5712,103.6725,103.5619,103.6725,17949.0
2021-12-23 13:55:00,112.57,112.6,112.48,112.52,20019.0,103.6725,103.7001,103.5896,103.6264,20019.0
2021-12-23 14:00:00,112.52,112.55,112.45,112.5,14392.0,103.6264,103.654,103.5619,103.608,14392.0
2021-12-23 14:05:00,112.51,112.59,112.48,112.5,17512.0,103.6172,103.6909,103.5896,103.608,17512.0
2021-12-23 14:10:00,112.51,112.56,112.49,112.52,12126.0,103.6172,103.6632,103.5988,103.6264,12126.0
2021-12-23 14:15:00,112.53,112.6,112.48,112.6,17118.0,103.6356,103.7001,103.5896,103.7001,17118.0
2021-12-23 14:20:00,112.61,112.71,112.58,112.7,21181.0,103.7093,103.8014,103.6817,103.7922,21181.0
2021-12-23 14:25:00,112.7,112.71,112.6,112.63,24473.0,103.7922,103.8014,103.7001,103.7277,24473.0
2021-12-23 14:30:00,112.63,112.63,112.53,112.54,17811.0,103.7277,103.7277,103.6356,103.6448,17811.0
2021-12-23 14:35:00,112.53,112.56,112.51,112.55,13987.0,103.6356,103.6632,103.6172,103.654,13987.0
2021-12-23 14:40:00,112.55,112.56,112.5,112.55,17709.0,103.654,103.6632,103.608,103.654,17709.0
2021-12-23 14:45:00,112.56,112.58,112.52,112.57,12269.0,103.6632,103.6817,103.6264,103.6725,12269.0
2021-12-23 14:50:00,112.57,112.62,112.54,112.57,16468.0,103.6725,103.7185,103.6448,103.6725,16468.0
2021-12-23 14:55:00,112.58,112.59,112.53,112.56,16911.0,103.6817,103.6909,103.6356,103.6632,16911.0
2021-12-23 15:00:00,112.55,112.56,112.45,112.47,21874.0,103.654,103.6632,103.5619,103.5804,21874.0
2021-12-23 15:05:00,112.46,112.52,112.46,112.5,14704.0,103.5712,103.6264,103.5712,103.608,14704.0
2021-12-23 15:10:00,112.49,112.5,112.42,112.49,14977.0,103.5988,103.608,103.5343,103.5988,14977.0
2021-12-23 15:15:00,112.5,112.56,112.47,112.55,22380.0,103.608,103.6632,103.5804,103.654,22380.0
2021-12-23 15:20:00,112.54,112.56,112.52,112.53,20622.0,103.6448,103.6632,103.6264,103.6356,20622.0
2021-12-23 15:25:00,112.54,112.54,112.46,112.47,31217.0,103.6448,103.6448,103.5712,103.5804,31217.0
2021-12-23 15:30:00,112.47,112.52,112.43,112.47,30053.0,103.5804,103.6264,103.5435,103.5804,30053.0
2021-12-23 15:35:00,112.47,112.53,112.43,112.53,33390.0,103.5804,103.6356,103.5435,103.6356,33390.0
2021-12-23 15:40:00,112.52,112.56,112.47,112.55,31207.0,103.6264,103.6632,103.5804,103.654,31207.0
2021-12-23 15:45:00,112.56,112.7,112.55,112.65,36440.0,103.6632,103.7922,103.654,103.7461,36440.0
2021-12-23 15:50:00,112.66,112.7,112.56,112.56,53115.0,103.7553,103.7922,103.6632,103.6632,53115.0
2021-12-23 15:55:00,112.57,112.57,112.36,112.38,109074.0,103.6725,103.6725,103.4791,103.4975,109074.0
2021-12-27 09:30:00,112.6,112.94,112.39,112.76,91341.0,103.7001,104.0132,103.5067,103.8474,91341.0
2021-12-27 09:35:00,112.8,112.86,112.42,112.71,39319.0,103.8843,103.9395,103.5343,103.8014,39319.0
2021-12-27 09:40:00,112.79,113.12,112.68,113.09,56136.0,103.8751,104.179,103.7738,104.1514,56136.0
2021-12-27 09:45:00,113.13,113.46,112.97,113.44,45528.0,104.1882,104.4921,104.0408,104.4737,45528.0
2021-12-27 09:50:00,113.45,113.59,113.21,113.29,46124.0,104.4829,104.6118,104.2619,104.3355,46124.0
2021-12-27 09:55:00,113.3,113.37,113.05,113.17,29542.0,104.3448,104.4092,104.1145,104.225,29542.0
2021-12-27 10:00:00,113.18,113.39,113.1,113.39,36605.0,104.2342,104.4276,104.1606,104.4276,36605.0
2021-12-27 10:05:00,113.4,113.44,113.21,113.34,34698.0,104.4369,104.4737,104.2619,104.3816,34698.0
2021-12-27 10:10:00,113.38,113.61,113.36,113.54,27778.0,104.4184,104.6303,104.4,104.5658,27778.0
2021-12-27 10:15:00,113.53,113.58,113.47,113.57,20308.0,104.5566,104.6026,104.5013,104.5934,20308.0
2021-12-27 10:20:00,113.57,113.7,113.52,113.7,23337.0,104.5934,104.7131,104.5474,104.7131,23337.0
2021-12-27 10:25:00,113.7,113.74,113.62,113.71,21571.0,104.7131,104.75,104.6395,104.7224,21571.0
2021-12-27 10:30:00,113.72,113.75,113.58,113.73,23352.0,104.7316,104.7592,104.6026,104.7408,23352.0
2021-12-27 10:35:00,113.72,113.8,113.67,113.79,20560.0,104.7316,104.8052,104.6855,104.796,20560.0
2021-12-27 10:40:00,113.79,113.82,113.61,113.71,42804.0,104.796,104.8237,104.6303,104.7224,42804.0
2021-12-27 10:45:00,113.73,113.79,113.65,113.77,20799.0,104.7408,104.796,104.6671,104.7776,20799.0
2021-12-27 10:50:00,113.77,113.82,113.69,113.7,17154.0,104.7776,104.8237,104.7039,104.7131,17154.0
2021-12-27 10:55:00,113.69,113.73,113.59,113.73,27123.0,104.7039,104.7408,104.6118,104.7408,27123.0
2021-12-27 11:00:00,113.73,113.77,113.67,113.76,14609.0,104.7408,104.7776,104.6855,104.7684,14609.0
2021-12-27 11:05:00,113.76,113.86,113.74,113.85,15553.0,104.7684,104.8605,104.75,104.8513,15553.0
2021-12-27 11:10:00,113.88,113.93,113.85,113.87,14951.0,104.8789,104.925,104.8513,104.8697,14951.0
2021-12-27 11:15:00,113.87,113.88,113.67,113.74,24021.0,104.8697,104.8789,104.6855,104.75,24021.0
2021-12-27 11:20:00,113.74,113.89,113.74,113.86,20635.0,104.75,104.8881,104.75,104.8605,20635.0
2021-12-27 11:25:00,113.86,113.91,113.84,113.91,21373.0,104.8605,104.9065,104.8421,104.9065,21373.0
2021-12-27 11:30:00,113.91,113.92,113.85,113.88,21280.0,104.9065,104.9158,104.8513,104.8789,21280.0
2021-12-27 11:35:00,113.88,113.98,113.85,113.98,17465.0,104.8789,104.971,104.8513,104.971,17465.0
2021-12-27 11:40:00,113.98,114.03,113.91,113.96,32243.0,104.971,105.0171,104.9065,104.9526,32243.0
2021-12-27 11:45:00,113.97,114.03,113.9,113.95,18395.0,104.9618,105.0171,104.8973,104.9434,18395.0
2021-12-27 11:50:00,113.93,113.98,113.92,113.94,11263.0,104.925,104.971,104.9158,104.9342,11263.0
2021-12-27 11:55:00,113.93,113.97,113.88,113.88,14030.0,104.925,104.9618,104.8789,104.8789,14030.0
2021-12-27 12:00:00,113.88,113.95,113.86,113.93,14077.0,104.8789,104.9434,104.8605,104.925,14077.0
2021-12-27 12:05:00,113.93,113.95,113.91,113.93,11071.0,104.925,104.9434,104.9065,104.925,11071.0
2021-12-27 12:10:00,113.93,114.01,113.9,113.98,16603.0,104.925,104.9986,104.8973,104.971,16603.0
2021-12-27 12:15:00,113.98,114.02,113.87,114.01,18098.0,104.971,105.0079,104.8697,104.9986,18098.0
2021-12-27 12:20:00,114.01,114.01,113.96,114.0,15251.0,104.9986,104.9986,104.9526,104.9894,15251.0
2021-12-27 12:25:00,113.98,114.0,113.94,113.98,13453.0,104.971,104.9894,104.9342,104.971,13453.0
2021-12-27 12:30:00,113.98,113.99,113.89,113.9,17030.0,104.971,104.9802,104.8881,104.8973,17030.0
2021-12-27 12:35:00,113.89,113.94,113.86,113.94,16582.0,104.8881,104.9342,104.8605,104.9342,16582.0
2021-12-27 12:40:00,113.93,114.01,113.91,114.0,16550.0,104.925,104.9986,104.9065,104.9894,16550.0
2021-12-27 12:45:00,114.0,114.02,113.97,114.01,14639.0,104.9894,105.0079,104.9618,104.9986,14639.0
2021-12-27 12:50:00,114.01,114.03,113.97,114.02,20871.0,104.9986,105.0171,104.9618,105.0079,20871.0
2021-12-27 12:55:00,114.01,114.1,114.0,114.08,26621.0,104.9986,105.0815,104.9894,105.0631,26621.0
2021-12-27 13:00:00,114.07,114.17,114.06,114.16,20564.0,105.0539,105.146,105.0447,105.1368,20564.0
2021-12-27 13:05:00,114.16,114.19,114.12,114.15,16397.0,105.1368,105.1644,105.0999,105.1276,16397.0
2021-12-27 13:10:00,114.14,114.16,114.08,114.15,19479.0,105.1184,105.1368,105.0631,105.1276,19479.0
2021-12-27 13:15:00,114.15,114.17,114.11,114.15,13302.0,105.1276,105.146,105.0907,105.1276,13302.0
2021-12-27 13:20:00,114.15,114.16,114.07,114.15,18095.0,105.1276,105.1368,105.0539,105.1276,18095.0
2021-12-27 13:25:00,114.14,114.22,114.09,114.1,18884.0,105.1184,105.192,105.0723,105.0815,18884.0
2021-12-27 13:30:00,114.09,114.14,114.08,114.12,16267.0,105.0723,105.1184,105.0631,105.0999,16267.0
2021-12-27 13:35:00,114.12,114.18,114.1,114.14,13757.0,105.0999,105.1552,105.0815,105.1184,13757.0
2021-12-27 13:40:00,114.16,114.19,114.12,114.18,16643.0,105.1368,105.1644,105.0999,105.1552,16643.0
2021-12-27 13:45:00,114.18,114.2,114.16,114.2,11982.0,105.1552,105.1736,105.1368,105.1736,11982.0
2021-12-27 13:50:00,114.2,114.25,114.2,114.23,18126.0,105.1736,105.2197,105.1736,105.2013,18126.0
2021-12-27 13:55:00,114.25,114.29,114.23,114.28,13414.0,105.2197,105.2565,105.2013,105.2473,13414.0
2021-12-27 14:00:00,114.25,114.32,114.22,114.31,15220.0,105.2197,105.2841,105.192,105.2749,15220.0
2021-12-27 14:05:00,114.32,114.32,114.25,114.26,19461.0,105.2841,105.2841,105.2197,105.2289,19461.0
2021-12-27 14:10:00,114.27,114.31,114.23,114.26,14158.0,105.2381,105.2749,105.2013,105.2289,14158.0
2021-12-27 14:15:00,114.25,114.26,114.19,114.23,18448.0,105.2197,105.2289,105.1644,105.2013,18448.0
2021-12-27 14:20:00,114.24,114.32,114.24,114.31,14114.0,105.2105,105.2841,105.2105,105.2749,14114.0
2021-12-27 14:25:00,114.31,114.35,114.31,114.35,14057.0,105.2749,105.3118,105.2749,105.3118,14057.0
2021-12-27 14:30:00,114.35,114.37,114.31,114.35,17184.0,105.3118,105.3302,105.2749,105.3118,17184.0
2021-12-27 14:35:00,114.36,114.36,114.31,114.32,14704.0,105.321,105.321,105.2749,105.2841,14704.0
2021-12-27 14:40:00,114.31,114.34,114.24,114.24,16841.0,105.2749,105.3026,105.2105,105.2105,16841.0
2021-12-27 14:45:00,114.24,114.31,114.21,114.22,16039.0,105.2105,105.2749,105.1828,105.192,16039.0
2021-12-27 14:50:00,114.23,114.25,114.17,114.18,21265.0,105.2013,105.2197,105.146,105.1552,21265.0
2021-12-27 14:55:00,114.17,114.19,114.05,114.06,31677.0,105.146,105.1644,105.0355,105.0447,31677.0
2021-12-27 15:00:00,114.06,114.07,113.99,114.05,21234.0,105.0447,105.0539,104.9802,105.0355,21234.0
2021-12-27 15:05:00,114.04,114.05,113.93,113.98,23395.0,105.0263,105.0355,104.925,104.971,23395.0
2021-12-27 15:10:00,113.98,113.98,113.86,113.88,48163.0,104.971,104.971,104.8605,104.8789,48163.0
2021-12-27 15:15:00,113.87,114.05,113.82,114.04,27078.0,104.8697,105.0355,104.8237,105.0263,27078.0
2021-12-27 15:20:00,114.04,114.11,113.98,113.98,28239.0,105.0263,105.0907,104.971,104.971,28239.0
2021-12-27 15:25:00,113.98,114.05,113.96,114.04,20860.0,104.971,105.0355,104.9526,105.0263,20860.0
2021-12-27 15:30:00,114.04,114.05,113.97,114.05,35420.0,105.0263,105.0355,104.9618,105.0355,35420.0
2021-12-27 15:35:00,114.06,114.11,113.97,113.99,39614.0,105.0447,105.0907,104.9618,104.9802,39614.0
2021-12-27 15:40:00,113.99,114.14,113.98,114.13,46013.0,104.9802,105.1184,104.971,105.1092,46013.0
2021-12-27 15:45:00,114.14,114.2,114.12,114.18,48959.0,105.1184,105.1736,105.0999,105.1552,48959.0
2021-12-27 15:50:00,114.18,114.31,114.17,114.23,73121.0,105.1552,105.2749,105.146,105.2013,73121.0
2021-12-27 15:55:00,114.24,114.3,114.11,114.21,218338.0,105.2105,105.2657,105.0907,105.1828,218338.0
2021-12-28 09:30:00,113.84,114.61,113.81,114.58,101330.0,104.8421,105.5512,104.8144,105.5236,101330.0
2021-12-28 09:35:00,114.58,115.09,114.57,115.02,73440.0,105.5236,105.9933,105.5144,105.9288,73440.0
2021-12-28 09:40:00,115.06,115.22,114.99,115.06,57311.0,105.9656,106.113,105.9012,105.9656,57311.0
2021-12-28 09:45:00,115.01,115.04,114.74,114.76,34326.0,105.9196,105.9472,105.6709,105.6894,34326.0
2021-12-28 09:50:00,114.79,115.1,114.7,115.01,36047.0,105.717,106.0025,105.6341,105.9196,36047.0
2021-12-28 09:55:00,115.03,115.36,115.01,115.25,52664.0,105.938,106.2419,105.9196,106.1406,52664.0
2021-12-28 10:00:00,115.26,115.54,115.23,115.52,44748.0,106.1498,106.4077,106.1222,106.3893,44748.0
2021-12-28 10:05:00,115.53,115.57,115.14,115.19,50537.0,106.3985,106.4353,106.0393,106.0854,50537.0
2021-12-28 10:10:00,115.21,115.55,115.15,115.49,39967.0,106.1038,106.4169,106.0485,106.3617,39967.0
2021-12-28 10:15:00,115.48,115.63,115.43,115.49,44684.0,106.3525,106.4906,106.3064,106.3617,44684.0
2021-12-28 10:20:00,115.51,115.63,115.47,115.48,28242.0,106.3801,106.4906,106.3432,106.3525,28242.0
2021-12-28 10:25:00,115.5,115.67,115.44,115.58,25350.0,106.3709,106.5274,106.3156,106.4445,25350.0
2021-12-28 10:30:00,115.58,115.95,115.58,115.92,34221.0,106.4445,106.7853,106.4445,106.7577,34221.0
2021-12-28 10:35:00,115.92,116.23,115.91,116.21,85179.0,106.7577,107.0432,106.7485,107.0248,85179.0
2021-12-28 10:40:00,116.23,116.29,116.15,116.15,46962.0,107.0432,107.0984,106.9695,106.9695,46962.0
2021-12-28 10:45:00,116.14,116.23,116.02,116.08,45201.0,106.9603,107.0432,106.8498,106.905,45201.0
2021-12-28 10:50:00,116.09,116.09,115.84,115.84,29664.0,106.9142,106.9142,106.684,106.684,29664.0
2021-12-28 10:55:00,115.83,115.96,115.81,115.92,25431.0,106.6748,106.7945,106.6564,106.7577,25431.0
2021-12-28 11:00:00,115.93,115.98,115.82,115.83,19394.0,106.7669,106.8129,106.6656,106.6748,19394.0
2021-12-28 11:05:00,115.83,115.83,115.67,115.73,18561.0,106.6748,106.6748,106.5274,106.5827,18561.0
2021-12-28 11:10:00,115.72,115.95,115.69,115.89,23421.0,106.5735,106.7853,106.5459,106.73,23421.0
2021-12-28 11:15:00,115.88,115.89,115.74,115.79,21062.0,106.7208,106.73,106.5919,106.6379,21062.0
2021-12-28 11:20:00,115.79,115.91,115.77,115.87,20779.0,106.6379,106.7485,106.6195,106.7116,20779.0
2021-12-28 11:25:00,115.89,115.89,115.7,115.86,26570.0,106.73,106.73,106.5551,106.7024,26570.0
2021-12-28 11:30:00,115.87,115.88,115.63,115.75,45620.0,106.7116,106.7208,106.4906,106.6011,45620.0
2021-12-28 11:35:00,115.73,115.84,115.71,115.83,21474.0,106.5827,106.684,106.5643,106.6748,21474.0
2021-12-28 11:40:00,115.84,115.89,115.67,115.71,20936.0,106.684,106.73,106.5274,106.5643,20936.0
2021-12-28 11:45:00,115.71,115.88,115.7,115.87,22638.0,106.5643,106.7208,106.5551,106.7116,22638.0
2021-12-28 11:50:00,115.88,116.02,115.84,115.99,15849.0,106.7208,106.8498,106.684,106.8221,15849.0
2021-12-28 11:55:00,115.99,116.17,115.97,116.13,28704.0,106.8221,106.9879,106.8037,106.9511,28704.0
2021-12-28 12:00:00,116.13,116.23,116.1,116.14,30111.0,106.9511,107.0432,106.9234,106.9603,30111.0
2021-12-28 12:05:00,116.15,116.22,116.08,116.1,30077.0,106.9695,107.034,106.905,106.9234,30077.0
2021-12-28 12:10:00,116.1,116.14,116.09,116.12,14306.0,106.9234,106.9603,106.9142,106.9419,14306.0
2021-12-28 12:15:00,116.13,116.15,115.96,116.05,14419.0,106.9511,106.9695,106.7945,106.8774,14419.0
2021-12-28 12:20:00,116.05,116.07,116.02,116.04,16347.0,106.8774,106.8958,106.8498,106.8682,16347.0
2021-12-28 12:25:00,116.04,116.07,115.9,115.9,41859.0,106.8682,106.8958,106.7393,106.7393,41859.0
2021-12-28 12:30:00,115.9,115.94,115.73,115.76,32561.0,106.7393,106.7761,106.5827,106.6103,32561.0
2021-12-28 12:35:00,115.76,115.89,115.75,115.81,13893.0,106.6103,106.73,106.6011,106.6564,13893.0
2021-12-28 12:40:00,115.82,115.84,115.71,115.73,15998.0,106.6656,106.684,106.5643,106.5827,15998.0
2021-12-28 12:45:00,115.74,115.75,115.64,115.7,13151.0,106.5919,106.6011,106.4998,106.5551,13151.0
2021-12-28 12:50:00,115.69,115.78,115.66,115.77,15204.0,106.5459,106.6287,106.5182,106.6195,15204.0
2021-12-28 12:55:00,115.76,115.87,115.76,115.87,20737.0,106.6103,106.7116,106.6103,106.7116,20737.0
2021-12-28 13:00:00,115.86,115.95,115.79,115.95,13340.0,106.7024,106.7853,106.6379,106.7853,13340.0
2021-12-28 13:05:00,115.95,115.98,115.91,115.94,22248.0,106.7853,106.8129,106.7485,106.7761,22248.0
2021-12-28 13:10:00,115.92,115.94,115.81,115.83,10736.0,106.7577,106.7761,106.6564,106.6748,10736.0
2021-12-28 13:15:00,115.83,115.91,115.8,115.8,8674.0,106.6748,106.7485,106.6472,106.6472,8674.0
2021-12-28 13:20:00,115.8,115.81,115.73,115.76,11157.0,106.6472,106.6564,106.5827,106.6103,11157.0
2021-12-28 13:25:00,115.77,115.86,115.75,115.85,16659.0,106.6195,106.7024,106.6011,106.6932,16659.0
2021-12-28 13:30:00,115.85,115.86,115.79,115.81,11945.0,106.6932,106.7024,106.6379,106.6564,11945.0
2021-12-28 13:35:00,115.8,115.84,115.74,115.79,15520.0,106.6472,106.684,106.5919,106.6379,15520.0
2021-12-28 13:40:00,115.78,115.84,115.75,115.77,13645.0,106.6287,106.684,106.6011,106.6195,13645.0
2021-12-28 13:45:00,115.77,115.81,115.77,115.8,13682.0,106.6195,106.6564,106.6195,106.6472,13682.0
2021-12-28 13:50:00,115.81,115.88,115.79,115.82,19288.0,106.6564,106.7208,106.6379,106.6656,19288.0
2021-12-28 13:55:00,115.82,115.86,115.78,115.86,13386.0,106.6656,106.7024,106.6287,106.7024,13386.0
2021-12-28 14:00:00,115.86,115.86,115.7,115.7,18107.0,106.7024,106.7024,106.5551,106.5551,18107.0
2021-12-28 14:05:00,115.69,115.69,115.63,115.63,11236.0,106.5459,106.5459,106.4906,106.4906,11236.0
2021-12-28 14:10:00,115.62,115.71,115.62,115.69,14070.0,106.4814,106.5643,106.4814,106.5459,14070.0
2021-12-28 14:15:00,115.69,115.77,115.68,115.74,10788.0,106.5459,106.6195,106.5366,106.5919,10788.0
2021-12-28 14:20:00,115.73,115.79,115.73,115.74,12035.0,106.5827,106.6379,106.5827,106.5919,12035.0
2021-12-28 14:25:00,115.74,115.75,115.69,115.7,9436.0,106.5919,106.6011,106.5459,106.5551,9436.0
2021-12-28 14:30:00,115.7,115.79,115.68,115.72,15861.0,106.5551,106.6379,106.5366,106.5735,15861.0
2021-12-28 14:35:00,115.71,115.71,115.65,115.69,11622.0,106.5643,106.5643,106.509,106.5459,11622.0
2021-12-28 14:40:00,115.7,115.73,115.68,115.71,11126.0,106.5551,106.5827,106.5366,106.5643,11126.0
2021-12-28 14:45:00,115.7,115.71,115.64,115.68,16167.0,106.5551,106.5643,106.4998,106.5366,16167.0
2021-12-28 14:50:00,115.68,115.69,115.54,115.55,19451.0,106.5366,106.5459,106.4077,106.4169,19451.0
2021-12-28 14:55:00,115.57,115.6,115.5,115.6,27970.0,106.4353,106.463,106.3709,106.463,27970.0
2021-12-28 15:00:00,115.6,115.61,115.47,115.48,30038.0,106.463,106.4722,106.3432,106.3525,30038.0
2021-12-28 15:05:00,115.48,115.5,115.41,115.47,24993.0,106.3525,106.3709,106.288,106.3432,24993.0
2021-12-28 15:10:00,115.47,115.51,115.41,115.49,39227.0,106.3432,106.3801,106.288,106.3617,39227.0
2021-12-28 15:15:00,115.48,115.55,115.47,115.49,24451.0,106.3525,106.4169,106.3432,106.3617,24451.0
2021-12-28 15:20:00,115.49,115.59,115.43,115.44,34872.0,106.3617,106.4538,106.3064,106.3156,34872.0
2021-12-28 15:25:00,115.44,115.61,115.43,115.6,36880.0,106.3156,106.4722,106.3064,106.463,36880.0
2021-12-28 15:30:00,115.61,115.71,115.51,115.58,35450.0,106.4722,106.5643,106.3801,106.4445,35450.0
2021-12-28 15:35:00,115.58,115.67,115.57,115.66,44285.0,106.4445,106.5274,106.4353,106.5182,44285.0
2021-12-28 15:40:00,115.67,115.84,115.64,115.71,37977.0,106.5274,106.684,106.4998,106.5643,37977.0
2021-12-28 15:45:00,115.71,115.8,115.68,115.73,37241.0,106.5643,106.6472,106.5366,106.5827,37241.0
2021-12-28 15:50:00,115.72,115.72,115.41,115.47,93272.0,106.5735,106.5735,106.288,106.3432,93272.0
2021-12-28 15:55:00,115.48,115.63,115.45,115.58,251040.0,106.3525,106.4906,106.3248,106.4445,251040.0
2021-12-29 09:30:00,115.4,116.3,115.31,116.26,81643.0,106.2788,107.1076,106.1959,107.0708,81643.0
2021-12-29 09:35:00,116.26,116.35,115.98,116.24,39052.0,107.0708,107.1537,106.8129,107.0524,39052.0
2021-12-29 09:40:00,116.3,116.46,116.19,116.29,48083.0,107.1076,107.255,107.0063,107.0984,48083.0
2021-12-29 09:45:00,116.33,116.55,116.29,116.47,41992.0,107.1353,107.3379,107.0984,107.2642,41992.0
2021-12-29 09:50:00,116.49,116.89,116.35,116.86,48129.0,107.2826,107.651,107.1537,107.6234,48129.0
2021-12-29 09:55:00,116.86,116.96,116.7,116.86,42347.0,107.6234,107.7155,107.476,107.6234,42347.0
2021-12-29 10:00:00,116.88,116.93,116.67,116.91,65057.0,107.6418,107.6878,107.4484,107.6694,65057.0
2021-12-29 10:05:00,116.91,116.92,116.66,116.85,41172.0,107.6694,107.6786,107.4392,107.6142,41172.0
2021-12-29 10:10:00,116.85,116.92,116.62,116.68,40122.0,107.6142,107.6786,107.4023,107.4576,40122.0
2021-12-29 10:15:00,116.71,116.84,116.54,116.78,32061.0,107.4852,107.605,107.3287,107.5497,32061.0
2021-12-29 10:20:00,116.78,116.88,116.71,116.85,32565.0,107.5497,107.6418,107.4852,107.6142,32565.0
2021-12-29 10:25:00,116.85,116.85,116.6,116.63,26062.0,107.6142,107.6142,107.3839,107.4116,26062.0
2021-12-29 10:30:00,116.64,116.75,116.63,116.65,25718.0,107.4208,107.5221,107.4116,107.43,25718.0
2021-12-29 10:35:00,116.65,116.73,116.51,116.59,31166.0,107.43,107.5037,107.301,107.3747,31166.0
2021-12-29 10:40:00,116.57,116.83,116.55,116.77,36405.0,107.3563,107.5957,107.3379,107.5405,36405.0
2021-12-29 10:45:00,116.76,116.89,116.74,116.81,29111.0,107.5313,107.651,107.5129,107.5773,29111.0
2021-12-29 10:50:00,116.79,116.8,116.54,116.61,25892.0,107.5589,107.5681,107.3287,107.3931,25892.0
2021-12-29 10:55:00,116.61,116.64,116.44,116.48,28835.0,107.3931,107.4208,107.2366,107.2734,28835.0
2021-12-29 11:00:00,116.49,116.52,116.42,116.49,21574.0,107.2826,107.3102,107.2182,107.2826,21574.0
2021-12-29 11:05:00,116.5,116.51,116.16,116.19,48723.0,107.2918,107.301,106.9787,107.0063,48723.0
2021-12-29 11:10:00,116.19,116.24,116.07,116.09,40212.0,107.0063,107.0524,106.8958,106.9142,40212.0
2021-12-29 11:15:00,116.09,116.16,116.03,116.13,72161.0,106.9142,106.9787,106.859,106.9511,72161.0
2021-12-29 11:20:00,116.14,116.28,116.14,116.18,32768.0,106.9603,107.0892,106.9603,106.9971,32768.0
2021-12-29 11:25:00,116.17,116.21,116.12,116.18,19964.0,106.9879,107.0248,106.9419,106.9971,19964.0
2021-12-29 11:30:00,116.18,116.3,116.12,116.3,31325.0,106.9971,107.1076,106.9419,107.1076,31325.0
2021-12-29 11:35:00,116.31,116.31,116.17,116.19,19492.0,107.1168,107.1168,106.9879,107.0063,19492.0
2021-12-29 11:40:00,116.21,116.27,116.17,116.27,18432.0,107.0248,107.08,106.9879,107.08,18432.0
2021-12-29 11:45:00,116.28,116.37,116.21,116.35,14978.0,107.0892,107.1721,107.0248,107.1537,14978.0
2021-12-29 11:50:00,116.35,116.41,116.29,116.3,17542.0,107.1537,107.2089,107.0984,107.1076,17542.0
2021-12-29 11:55:00,116.3,116.31,116.26,116.3,13805.0,107.1076,107.1168,107.0708,107.1076,13805.0
2021-12-29 12:00:00,116.29,116.33,116.27,116.3,30813.0,107.0984,107.1353,107.08,107.1076,30813.0
2021-12-29 12:05:00,116.29,116.34,116.26,116.27,41436.0,107.0984,107.1445,107.0708,107.08,41436.0
2021-12-29 12:10:00,116.28,116.29,116.17,116.17,15008.0,107.0892,107.0984,106.9879,106.9879,15008.0
2021-12-29 12:15:00,116.17,116.29,116.14,116.28,15964.0,106.9879,107.0984,106.9603,107.0892,15964.0
2021-12-29 12:20:00,116.29,116.31,116.24,116.25,16381.0,107.0984,107.1168,107.0524,107.0616,16381.0
2021-12-29 12:25:00,116.25,116.27,116.21,116.24,14861.0,107.0616,107.08,107.0248,107.0524,14861.0
2021-12-29 12:30:00,116.25,116.38,116.24,116.36,23622.0,107.0616,107.1813,107.0524,107.1629,23622.0
2021-12-29 12:35:00,116.37,116.47,116.34,116.35,23595.0,107.1721,107.2642,107.1445,107.1537,23595.0
2021-12-29 12:40:00,116.34,116.36,116.32,116.33,11151.0,107.1445,107.1629,107.1261,107.1353,11151.0
2021-12-29 12:45:00,116.34,116.34,116.24,116.27,13497.0,107.1445,107.1445,107.0524,107.08,13497.0
2021-12-29 12:50:00,116.27,116.34,116.26,116.33,13410.0,107.08,107.1445,107.0708,107.1353,13410.0
2021-12-29 12:55:00,116.33,116.37,116.29,116.34,21371.0,107.1353,107.1721,107.0984,107.1445,21371.0
2021-12-29 13:00:00,116.35,116.4,116.32,116.35,20734.0,107.1537,107.1997,107.1261,107.1537,20734.0
2021-12-29 13:05:00,116.37,116.39,116.31,116.37,25580.0,107.1721,107.1905,107.1168,107.1721,25580.0
2021-12-29 13:10:00,116.36,116.36,116.26,116.3,24738.0,107.1629,107.1629,107.0708,107.1076,24738.0
2021-12-29 13:15:00,116.32,116.38,116.25,116.26,23130.0,107.1261,107.1813,107.0616,107.0708,23130.0
2021-12-29 13:20:00,116.25,116.25,116.17,116.17,12224.0,107.0616,107.0616,106.9879,106.9879,12224.0
2021-12-29 13:25:00,116.16,116.17,116.03,116.1,64818.0,106.9787,106.9879,106.859,106.9234,64818.0
2021-12-29 13:30:00,116.11,116.22,116.1,116.18,25333.0,106.9327,107.034,106.9234,106.9971,25333.0
2021-12-29 13:35:00,116.18,116.21,116.13,116.14,19070.0,106.9971,107.0248,106.9511,106.9603,19070.0
2021-12-29 13:40:00,116.15,116.2,116.12,116.2,23797.0,106.9695,107.0155,106.9419,107.0155,23797.0
2021-12-29 13:45:00,116.19,116.21,116.15,116.2,44416.0,107.0063,107.0248,106.9695,107.0155,44416.0
2021-12-29 13:50:00,116.21,116.27,116.18,116.23,23757.0,107.0248,107.08,106.9971,107.0432,23757.0
2021-12-29 13:55:00,116.25,116.31,116.22,116.26,20544.0,107.0616,107.1168,107.034,107.0708,20544.0
2021-12-29 14:00:00,116.28,116.37,116.25,116.27,27805.0,107.0892,107.1721,107.0616,107.08,27805.0
2021-12-29 14:05:00,116.27,116.27,116.18,116.19,13808.0,107.08,107.08,106.9971,107.0063,13808.0
2021-12-29 14:10:00,116.2,116.27,116.19,116.25,18858.0,107.0155,107.08,107.0063,107.0616,18858.0
2021-12-29 14:15:00,116.25,116.35,116.24,116.35,17127.0,107.0616,107.1537,107.0524,107.1537,17127.0
2021-12-29 14:20:00,116.35,116.39,116.33,116.33,14499.0,107.1537,107.1905,107.1353,107.1353,14499.0
2021-12-29 14:25:00,116.33,116.39,116.31,116.31,20808.0,107.1353,107.1905,107.1168,107.1168,20808.0
2021-12-29 14:30:00,116.32,116.34,116.25,116.27,16724.0,107.1261,107.1445,107.0616,107.08,16724.0
2021-12-29 14:35:00,116.27,116.28,116.21,116.26,17291.0,107.08,107.0892,107.0248,107.0708,17291.0
2021-12-29 14:40:00,116.26,116.28,116.19,116.2,28138.0,107.0708,107.0892,107.0063,107.0155,28138.0
2021-12-29 14:45:00,116.2,116.24,116.16,116.19,18792.0,107.0155,107.0524,106.9787,107.0063,18792.0
2021-12-29 14:50:00,116.19,116.32,116.18,116.27,39706.0,107.0063,107.1261,106.9971,107.08,39706.0
2021-12-29 14:55:00,116.27,116.34,116.26,116.28,32154.0,107.08,107.1445,107.0708,107.0892,32154.0
2021-12-29 15:00:00,116.3,116.3,116.19,116.23,33476.0,107.1076,107.1076,107.0063,107.0432,33476.0
2021-12-29 15:05:00,116.23,116.31,116.21,116.25,28563.0,107.0432,107.1168,107.0248,107.0616,28563.0
2021-12-29 15:10:00,116.25,116.25,116.09,116.1,51367.0,107.0616,107.0616,106.9142,106.9234,51367.0
2021-12-29 15:15:00,116.11,116.22,116.03,116.21,141612.0,106.9327,107.034,106.859,107.0248,141612.0
2021-12-29 15:20:00,116.2,116.27,116.19,116.25,25573.0,107.0155,107.08,107.0063,107.0616,25573.0
2021-12-29 15:25:00,116.24,116.3,116.23,116.29,33065.0,107.0524,107.1076,107.0432,107.0984,33065.0
2021-12-29 15:30:00,116.3,116.44,116.28,116.41,76417.0,107.1076,107.2366,107.0892,107.2089,76417.0
2021-12-29 15:35:00,116.41,116.45,116.36,116.44,40283.0,107.2089,107.2458,107.1629,107.2366,40283.0
2021-12-29 15:40:00,116.44,116.49,116.39,116.41,45324.0,107.2366,107.2826,107.1905,107.2089,45324.0
2021-12-29 15:45:00,116.42,116.46,116.38,116.41,90927.0,107.2182,107.255,107.1813,107.2089,90927.0
2021-12-29 15:50:00,116.42,116.58,116.4,116.47,73712.0,107.2182,107.3655,107.1997,107.2642,73712.0
2021-12-29 15:55:00,116.48,116.54,116.37,116.38,224194.0,107.2734,107.3287,107.1721,107.1813,224194.0
2021-12-30 09:30:00,116.46,117.34,116.38,117.06,118280.0,107.255,108.0654,107.1813,107.8076,118280.0
2021-12-30 09:35:00,117.08,117.31,116.74,116.91,40830.0,107.826,108.0378,107.5129,107.6694,40830.0
2021-12-30 09:40:00,116.91,117.13,116.7,116.8,58882.0,107.6694,107.872,107.476,107.5681,58882.0
2021-12-30 09:45:00,116.82,116.82,116.5,116.5,46653.0,107.5865,107.5865,107.2918,107.2918,46653.0
2021-12-30 09:50:00,116.5,116.54,116.33,116.34,64516.0,107.2918,107.3287,107.1353,107.1445,64516.0
2021-12-30 09:55:00,116.38,116.42,116.25,116.36,50685.0,107.1813,107.2182,107.0616,107.1629,50685.0
2021-12-30 10:00:00,116.38,116.41,116.18,116.19,47442.0,107.1813,107.2089,106.9971,107.0063,47442.0
2021-12-30 10:05:00,116.18,116.37,116.15,116.29,33148.0,106.9971,107.1721,106.9695,107.0984,33148.0
2021-12-30 10:10:00,116.28,116.33,116.23,116.29,30612.0,107.0892,107.1353,107.0432,107.0984,30612.0
2021-12-30 10:15:00,116.29,116.42,116.25,116.41,48512.0,107.0984,107.2182,107.0616,107.2089,48512.0
2021-12-30 10:20:00,116.41,116.6,116.29,116.59,45734.0,107.2089,107.3839,107.0984,107.3747,45734.0
2021-12-30 10:25:00,116.6,116.66,116.45,116.5,29829.0,107.3839,107.4392,107.2458,107.2918,29829.0
2021-12-30 10:30:00,116.5,116.57,116.37,116.43,24505.0,107.2918,107.3563,107.1721,107.2274,24505.0
2021-12-30 10:35:00,116.44,116.51,116.43,116.45,20571.0,107.2366,107.301,107.2274,107.2458,20571.0
2021-12-30 10:40:00,116.45,116.48,116.35,116.41,30926.0,107.2458,107.2734,107.1537,107.2089,30926.0
2021-12-30 10:45:00,116.44,116.46,116.37,116.45,19201.0,107.2366,107.255,107.1721,107.2458,19201.0
2021-12-30 10:50:00,116.45,116.52,116.38,116.38,32855.0,107.2458,107.3102,107.1813,107.1813,32855.0
2021-12-30 10:55:00,116.38,116.38,116.27,116.34,40081.0,107.1813,107.1813,107.08,107.1445,40081.0
2021-12-30 11:00:00,116.33,116.4,116.25,116.39,24326.0,107.1353,107.1997,107.0616,107.1905,24326.0
2021-12-30 11:05:00,116.39,116.47,116.37,116.4,28586.0,107.1905,107.2642,107.1721,107.1997,28586.0
2021-12-30 11:10:00,116.4,116.48,116.32,116.4,24895.0,107.1997,107.2734,107.1261,107.1997,24895.0
2021-12-30 11:15:00,116.4,116.63,116.4,116.58,27531.0,107.1997,107.4116,107.1997,107.3655,27531.0
2021-12-30 11:20:00,116.6,116.67,116.53,116.66,14388.0,107.3839,107.4484,107.3195,107.4392,14388.0
2021-12-30 11:25:00,116.67,116.73,116.62,116.69,32231.0,107.4484,107.5037,107.4023,107.4668,32231.0
2021-12-30 11:30:00,116.68,116.71,116.52,116.59,26856.0,107.4576,107.4852,107.3102,107.3747,26856.0
2021-12-30 11:35:00,116.6,116.63,116.57,116.59,19341.0,107.3839,107.4116,107.3563,107.3747,19341.0
2021-12-30 11:40:00,116.61,116.68,116.52,116.52,31614.0,107.3931,107.4576,107.3102,107.3102,31614.0
2021-12-30 11:45:00,116.53,116.64,116.49,116.64,29775.0,107.3195,107.4208,107.2826,107.4208,29775.0
2021-12-30 11:50:00,116.63,116.63,116.55,116.57,19180.0,107.4116,107.4116,107.3379,107.3563,19180.0
2021-12-30 11:55:00,116.58,116.63,116.55,116.56,22401.0,107.3655,107.4116,107.3379,107.3471,22401.0
2021-12-30 12:00:00,116.56,116.61,116.54,116.55,28061.0,107.3471,107.3931,107.3287,107.3379,28061.0
2021-12-30 12:05:00,116.54,116.57,116.52,116.55,24271.0,107.3287,107.3563,107.3102,107.3379,24271.0
2021-12-30 12:10:00,116.55,116.61,116.53,116.61,17452.0,107.3379,107.3931,107.3195,107.3931,17452.0
2021-12-30 12:15:00,116.63,116.68,116.56,116.58,24102.0,107.4116,107.4576,107.3471,107.3655,24102.0
2021-12-30 12:20:00,116.59,116.72,116.55,116.7,19884.0,107.3747,107.4944,107.3379,107.476,19884.0
2021-12-30 12:25:00,116.69,116.76,116.67,116.71,15747.0,107.4668,107.5313,107.4484,107.4852,15747.0
2021-12-30 12:30:00,116.72,116.73,116.57,116.59,24832.0,107.4944,107.5037,107.3563,107.3747,24832.0
2021-12-30 12:35:00,116.59,116.7,116.59,116.64,41640.0,107.3747,107.476,107.3747,107.4208,41640.0
2021-12-30 12:40:00,116.64,116.76,116.62,116.74,31945.0,107.4208,107.5313,107.4023,107.5129,31945.0
2021-12-30 12:45:00,116.74,116.75,116.7,116.73,28715.0,107.5129,107.5221,107.476,107.5037,28715.0
2021-12-30 12:50:00,116.74,116.78,116.72,116.73,29672.0,107.5129,107.5497,107.4944,107.5037,29672.0
2021-12-30 12:55:00,116.71,116.73,116.66,116.71,19181.0,107.4852,107.5037,107.4392,107.4852,19181.0
2021-12-30 13:00:00,116.73,116.74,116.68,116.72,20505.0,107.5037,107.5129,107.4576,107.4944,20505.0
2021-12-30 13:05:00,116.72,116.74,116.67,116.73,13718.0,107.4944,107.5129,107.4484,107.5037,13718.0
2021-12-30 13:10:00,116.72,116.72,116.65,116.65,14989.0,107.4944,107.4944,107.43,107.43,14989.0
2021-12-30 13:15:00,116.65,116.7,116.62,116.69,28208.0,107.43,107.476,107.4023,107.4668,28208.0
2021-12-30 13:20:00,116.69,116.7,116.64,116.69,10296.0,107.4668,107.476,107.4208,107.4668,10296.0
2021-12-30 13:25:00,116.69,116.75,116.68,116.75,12676.0,107.4668,107.5221,107.4576,107.5221,12676.0
2021-12-30 13:30:00,116.74,116.84,116.74,116.83,25264.0,107.5129,107.605,107.5129,107.5957,25264.0
2021-12-30 13:35:00,116.83,116.83,116.78,116.8,14611.0,107.5957,107.5957,107.5497,107.5681,14611.0
2021-12-30 13:40:00,116.79,116.82,116.78,116.82,19183.0,107.5589,107.5865,107.5497,107.5865,19183.0
2021-12-30 13:45:00,116.83,116.89,116.82,116.89,18699.0,107.5957,107.651,107.5865,107.651,18699.0
2021-12-30 13:50:00,116.89,116.95,116.89,116.93,13780.0,107.651,107.7063,107.651,107.6878,13780.0
2021-12-30 13:55:00,116.93,116.93,116.83,116.87,16753.0,107.6878,107.6878,107.5957,107.6326,16753.0
2021-12-30 14:00:00,116.87,116.87,116.7,116.71,27504.0,107.6326,107.6326,107.476,107.4852,27504.0
2021-12-30 14:05:00,116.69,116.73,116.62,116.63,34469.0,107.4668,107.5037,107.4023,107.4116,34469.0
2021-12-30 14:10:00,116.61,116.64,116.57,116.6,18967.0,107.3931,107.4208,107.3563,107.3839,18967.0
2021-12-30 14:15:00,116.61,116.68,116.61,116.64,22321.0,107.3931,107.4576,107.3931,107.4208,22321.0
2021-12-30 14:20:00,116.64,116.72,116.64,116.7,20621.0,107.4208,107.4944,107.4208,107.476,20621.0
2021-12-30 14:25:00,116.71,116.8,116.71,116.8,14914.0,107.4852,107.5681,107.4852,107.5681,14914.0
2021-12-30 14:30:00,116.79,116.86,116.78,116.83,13269.0,107.5589,107.6234,107.5497,107.5957,13269.0
2021-12-30 14:35:00,116.83,116.84,116.8,116.8,15195.0,107.5957,107.605,107.5681,107.5681,15195.0
2021-12-30 14:40:00,116.81,116.83,116.78,116.83,25460.0,107.5773,107.5957,107.5497,107.5957,25460.0
2021-12-30 14:45:00,116.82,116.86,116.71,116.72,24951.0,107.5865,107.6234,107.4852,107.4944,24951.0
2021-12-30 14:50:00,116.72,116.74,116.68,116.69,18764.0,107.4944,107.5129,107.4576,107.4668,18764.0
2021-12-30 14:55:00,116.69,116.7,116.65,116.68,15095.0,107.4668,107.476,107.43,107.4576,15095.0
2021-12-30 15:00:00,116.69,116.71,116.61,116.68,20397.0,107.4668,107.4852,107.3931,107.4576,20397.0
2021-12-30 15:05:00,116.68,116.72,116.65,116.69,19190.0,107.4576,107.4944,107.43,107.4668,19190.0
2021-12-30 15:10:00,116.7,116.72,116.66,116.71,19367.0,107.476,107.4944,107.4392,107.4852,19367.0
2021-12-30 15:15:00,116.71,116.77,116.67,116.76,19058.0,107.4852,107.5405,107.4484,107.5313,19058.0
2021-12-30 15:20:00,116.76,116.77,116.73,116.75,22056.0,107.5313,107.5405,107.5037,107.5221,22056.0
2021-12-30 15:25:00,116.75,116.78,116.7,116.71,19457.0,107.5221,107.5497,107.476,107.4852,19457.0
2021-12-30 15:30:00,116.71,116.78,116.66,116.68,29037.0,107.4852,107.5497,107.4392,107.4576,29037.0
2021-12-30 15:35:00,116.69,116.7,116.63,116.67,31291.0,107.4668,107.476,107.4116,107.4484,31291.0
2021-12-30 15:40:00,116.67,116.69,116.49,116.5,34568.0,107.4484,107.4668,107.2826,107.2918,34568.0
2021-12-30 15:45:00,116.5,116.57,116.42,116.48,47314.0,107.2918,107.3563,107.2182,107.2734,47314.0
2021-12-30 15:50:00,116.47,116.47,116.16,116.22,106375.0,107.2642,107.2642,106.9787,107.034,106375.0
2021-12-30 15:55:00,116.24,116.29,116.08,116.26,258599.0,107.0524,107.0984,106.905,107.0708,258599.0
2021-12-31 09:30:00,115.67,117.06,115.6,117.05,86483.0,106.5274,107.8076,106.463,107.7984,86483.0
2021-12-31 09:35:00,117.04,117.07,116.8,116.95,39022.0,107.7891,107.8168,107.5681,107.7063,39022.0
2021-12-31 09:40:00,116.95,117.06,116.79,116.82,31358.0,107.7063,107.8076,107.5589,107.5865,31358.0
2021-12-31 09:45:00,116.82,117.06,116.73,116.9,37495.0,107.5865,107.8076,107.5037,107.6602,37495.0
2021-12-31 09:50:00,116.87,116.93,116.75,116.87,24650.0,107.6326,107.6878,107.5221,107.6326,24650.0
2021-12-31 09:55:00,116.85,116.96,116.56,116.63,27016.0,107.6142,107.7155,107.3471,107.4116,27016.0
2021-12-31 10:00:00,116.65,116.73,116.48,116.73,33739.0,107.43,107.5037,107.2734,107.5037,33739.0
2021-12-31 10:05:00,116.72,116.76,116.52,116.52,33351.0,107.4944,107.5313,107.3102,107.3102,33351.0
2021-12-31 10:10:00,116.54,116.63,116.48,116.49,31310.0,107.3287,107.4116,107.2734,107.2826,31310.0
2021-12-31 10:15:00,116.49,116.73,116.46,116.65,22889.0,107.2826,107.5037,107.255,107.43,22889.0
2021-12-31 10:20:00,116.63,116.73,116.63,116.64,26011.0,107.4116,107.5037,107.4116,107.4208,26011.0
2021-12-31 10:25:00,116.64,116.86,116.6,116.86,21214.0,107.4208,107.6234,107.3839,107.6234,21214.0
2021-12-31 10:30:00,116.86,116.9,116.66,116.66,23329.0,107.6234,107.6602,107.4392,107.4392,23329.0
2021-12-31 10:35:00,116.66,116.7,116.51,116.57,19510.0,107.4392,107.476,107.301,107.3563,19510.0
2021-12-31 10:40:00,116.54,116.55,116.4,116.53,15134.0,107.3287,107.3379,107.1997,107.3195,15134.0
2021-12-31 10:45:00,116.53,116.72,116.51,116.72,14751.0,107.3195,107.4944,107.301,107.4944,14751.0
2021-12-31 10:50:00,116.72,116.8,116.62,116.77,19027.0,107.4944,107.5681,107.4023,107.5405,19027.0
2021-12-31 10:55:00,116.77,116.84,116.76,116.76,19522.0,107.5405,107.605,107.5313,107.5313,19522.0
2021-12-31 11:00:00,116.76,116.8,116.65,116.76,15727.0,107.5313,107.5681,107.43,107.5313,15727.0
2021-12-31 11:05:00,116.76,116.82,116.74,116.81,13348.0,107.5313,107.5865,107.5129,107.5773,13348.0
2021-12-31 11:10:00,116.81,116.97,116.77,116.94,17001.0,107.5773,107.7247,107.5405,107.6971,17001.0
2021-12-31 11:15:00,116.95,116.97,116.89,116.89,17883.0,107.7063,107.7247,107.651,107.651,17883.0
2021-12-31 11:20:00,116.89,116.96,116.87,116.96,16614.0,107.651,107.7155,107.6326,107.7155,16614.0
2021-12-31 11:25:00,116.96,117.0,116.95,116.97,18543.0,107.7155,107.7523,107.7063,107.7247,18543.0
2021-12-31 11:30:00,116.98,116.98,116.87,116.88,18985.0,107.7339,107.7339,107.6326,107.6418,18985.0
2021-12-31 11:35:00,116.87,116.9,116.82,116.85,15536.0,107.6326,107.6602,107.5865,107.6142,15536.0
2021-12-31 11:40:00,116.85,116.88,116.82,116.82,14981.0,107.6142,107.6418,107.5865,107.5865,14981.0
2021-12-31 11:45:00,116.84,116.86,116.72,116.76,17245.0,107.605,107.6234,107.4944,107.5313,17245.0
2021-12-31 11:50:00,116.76,116.78,116.64,116.73,12444.0,107.5313,107.5497,107.4208,107.5037,12444.0
2021-12-31 11:55:00,116.74,116.84,116.69,116.74,21077.0,107.5129,107.605,107.4668,107.5129,21077.0
2021-12-31 12:00:00,116.71,116.82,116.68,116.78,13910.0,107.4852,107.5865,107.4576,107.5497,13910.0
2021-12-31 12:05:00,116.79,116.87,116.77,116.79,14852.0,107.5589,107.6326,107.5405,107.5589,14852.0
2021-12-31 12:10:00,116.79,116.84,116.74,116.78,16608.0,107.5589,107.605,107.5129,107.5497,16608.0
2021-12-31 12:15:00,116.77,116.78,116.66,116.68,28547.0,107.5405,107.5497,107.4392,107.4576,28547.0
2021-12-31 12:20:00,116.67,116.84,116.67,116.84,17080.0,107.4484,107.605,107.4484,107.605,17080.0
2021-12-31 12:25:00,116.83,116.85,116.79,116.79,22006.0,107.5957,107.6142,107.5589,107.5589,22006.0
2021-12-31 12:30:00,116.79,116.88,116.79,116.86,18325.0,107.5589,107.6418,107.5589,107.6234,18325.0
2021-12-31 12:35:00,116.86,117.02,116.85,117.0,26379.0,107.6234,107.7707,107.6142,107.7523,26379.0
2021-12-31 12:40:00,117.01,117.05,117.01,117.02,22244.0,107.7615,107.7984,107.7615,107.7707,22244.0
2021-12-31 12:45:00,117.03,117.03,116.96,117.0,19835.0,107.7799,107.7799,107.7155,107.7523,19835.0
2021-12-31 12:50:00,117.01,117.04,116.96,116.99,19252.0,107.7615,107.7891,107.7155,107.7431,19252.0
2021-12-31 12:55:00,117.0,117.15,117.0,117.13,32272.0,107.7523,107.8905,107.7523,107.872,32272.0
2021-12-31 13:00:00,117.13,117.16,117.09,117.13,25172.0,107.872,107.8997,107.8352,107.872,25172.0
2021-12-31 13:05:00,117.15,117.18,117.11,117.16,18714.0,107.8905,107.9181,107.8536,107.8997,18714.0
2021-12-31 13:10:00,117.15,117.19,117.15,117.17,11970.0,107.8905,107.9273,107.8905,107.9089,11970.0
2021-12-31 13:15:00,117.17,117.18,117.14,117.18,12716.0,107.9089,107.9181,107.8812,107.9181,12716.0
2021-12-31 13:20:00,117.17,117.27,117.16,117.26,31778.0,107.9089,108.001,107.8997,107.9918,31778.0
2021-12-31 13:25:00,117.26,117.33,117.24,117.33,19801.0,107.9918,108.0562,107.9733,108.0562,19801.0
2021-12-31 13:30:00,117.32,117.35,117.22,117.28,26665.0,108.047,108.0746,107.9549,108.0102,26665.0
2021-12-31 13:35:00,117.3,117.31,117.18,117.18,14446.0,108.0286,108.0378,107.9181,107.9181,14446.0
2021-12-31 13:40:00,117.18,117.18,117.1,117.16,13618.0,107.9181,107.9181,107.8444,107.8997,13618.0
2021-12-31 13:45:00,117.16,117.18,117.13,117.17,10763.0,107.8997,107.9181,107.872,107.9089,10763.0
2021-12-31 13:50:00,117.17,117.23,117.15,117.21,22365.0,107.9089,107.9641,107.8905,107.9457,22365.0
2021-12-31 13:55:00,117.2,117.29,117.19,117.28,18800.0,107.9365,108.0194,107.9273,108.0102,18800.0
2021-12-31 14:00:00,117.29,117.35,117.25,117.33,18066.0,108.0194,108.0746,107.9826,108.0562,18066.0
2021-12-31 14:05:00,117.33,117.41,117.32,117.39,24463.0,108.0562,108.1299,108.047,108.1115,24463.0
2021-12-31 14:10:00,117.38,117.38,117.26,117.26,31170.0,108.1023,108.1023,107.9918,107.9918,31170.0
2021-12-31 14:15:00,117.26,117.27,117.14,117.18,17468.0,107.9918,108.001,107.8812,107.9181,17468.0
2021-12-31 14:20:00,117.18,117.21,117.11,117.12,15971.0,107.9181,107.9457,107.8536,107.8628,15971.0
2021-12-31 14:25:00,117.11,117.19,117.08,117.17,12687.0,107.8536,107.9273,107.826,107.9089,12687.0
2021-12-31 14:30:00,117.17,117.26,117.17,117.23,16024.0,107.9089,107.9918,107.9089,107.9641,16024.0
2021-12-31 14:35:00,117.22,117.25,117.19,117.22,17106.0,107.9549,107.9826,107.9273,107.9549,17106.0
2021-12-31 14:40:00,117.22,117.25,117.16,117.23,13918.0,107.9549,107.9826,107.8997,107.9641,13918.0
2021-12-31 14:45:00,117.23,117.31,117.21,117.24,24173.0,107.9641,108.0378,107.9457,107.9733,24173.0
2021-12-31 14:50:00,117.26,117.28,117.22,117.25,29000.0,107.9918,108.0102,107.9549,107.9826,29000.0
2021-12-31 14:55:00,117.25,117.28,117.17,117.21,19492.0,107.9826,108.0102,107.9089,107.9457,19492.0
2021-12-31 15:00:00,117.22,117.32,117.2,117.31,28923.0,107.9549,108.047,107.9365,108.0378,28923.0
2021-12-31 15:05:00,117.28,117.32,117.26,117.31,16299.0,108.0102,108.047,107.9918,108.0378,16299.0
2021-12-31 15:10:00,117.32,117.37,117.26,117.29,27671.0,108.047,108.0931,107.9918,108.0194,27671.0
2021-12-31 15:15:00,117.28,117.34,117.27,117.33,31724.0,108.0102,108.0654,108.001,108.0562,31724.0
2021-12-31 15:20:00,117.32,117.37,117.25,117.36,29974.0,108.047,108.0931,107.9826,108.0839,29974.0
2021-12-31 15:25:00,117.37,117.48,117.36,117.42,30525.0,108.0931,108.1944,108.0839,108.1391,30525.0
2021-12-31 15:30:00,117.43,117.45,117.23,117.25,46226.0,108.1483,108.1667,107.9641,107.9826,46226.0
2021-12-31 15:35:00,117.25,117.31,117.23,117.31,45608.0,107.9826,108.0378,107.9641,108.0378,45608.0
2021-12-31 15:40:00,117.3,117.34,117.21,117.29,52220.0,108.0286,108.0654,107.9457,108.0194,52220.0
2021-12-31 15:45:00,117.29,117.36,117.14,117.14,59334.0,108.0194,108.0839,107.8812,107.8812,59334.0
2021-12-31 15:50:00,117.14,117.18,116.87,116.92,93406.0,107.8812,107.9181,107.6326,107.6786,93406.0
2021-12-31 15:55:00,116.94,117.09,116.93,116.96,149167.0,107.6971,107.8352,107.6878,107.7155,149167.0
2022-01-03 09:30:00,116.47,117.2,116.33,117.09,173674.0,107.2642,107.9365,107.1353,107.8352,173674.0
2022-01-03 09:35:00,117.11,117.72,117.11,117.65,68134.0,107.8536,108.4154,107.8536,108.3509,68134.0
2022-01-03 09:40:00,117.6,117.8,117.09,117.2,71965.0,108.3049,108.4891,107.8352,107.9365,71965.0
2022-01-03 09:45:00,117.24,117.34,116.4,116.53,106972.0,107.9733,108.0654,107.1997,107.3195,106972.0
2022-01-03 09:50:00,116.53,116.59,116.23,116.33,53860.0,107.3195,107.3747,107.0432,107.1353,53860.0
2022-01-03 09:55:00,116.3,116.4,116.19,116.34,52325.0,107.1076,107.1997,107.0063,107.1445,52325.0
2022-01-03 10:00:00,116.34,116.45,115.7,115.75,87507.0,107.1445,107.2458,106.5551,106.6011,87507.0
2022-01-03 10:05:00,115.78,115.97,115.7,115.75,69244.0,106.6287,106.8037,106.5551,106.6011,69244.0
2022-01-03 10:10:00,115.76,116.47,115.75,116.45,36836.0,106.6103,107.2642,106.6011,107.2458,36836.0
2022-01-03 10:15:00,116.45,116.45,116.17,116.18,35139.0,107.2458,107.2458,106.9879,106.9971,35139.0
2022-01-03 10:20:00,116.18,116.3,116.11,116.15,39656.0,106.9971,107.1076,106.9327,106.9695,39656.0
2022-01-03 10:25:00,116.14,116.4,116.12,116.4,52578.0,106.9603,107.1997,106.9419,107.1997,52578.0
2022-01-03 10:30:00,116.42,116.42,116.02,116.27,62487.0,107.2182,107.2182,106.8498,107.08,62487.0
2022-01-03 10:35:00,116.32,116.48,116.28,116.38,29207.0,107.1261,107.2734,107.0892,107.1813,29207.0
2022-01-03 10:40:00,116.38,116.42,116.18,116.24,19064.0,107.1813,107.2182,106.9971,107.0524,19064.0
2022-01-03 10:45:00,116.25,116.42,116.14,116.23,43335.0,107.0616,107.2182,106.9603,107.0432,43335.0
2022-01-03 10:50:00,116.24,116.43,116.23,116.42,39054.0,107.0524,107.2274,107.0432,107.2182,39054.0
2022-01-03 10:55:00,116.4,116.43,116.22,116.31,30315.0,107.1997,107.2274,107.034,107.1168,30315.0
2022-01-03 11:00:00,116.34,116.36,116.07,116.07,22906.0,107.1445,107.1629,106.8958,106.8958,22906.0
2022-01-03 11:05:00,116.04,116.04,115.65,115.65,46031.0,106.8682,106.8682,106.509,106.509,46031.0
2022-01-03 11:10:00,115.67,115.72,115.52,115.53,79632.0,106.5274,106.5735,106.3893,106.3985,79632.0
2022-01-03 11:15:00,115.55,115.68,115.48,115.58,41039.0,106.4169,106.5366,106.3525,106.4445,41039.0
2022-01-03 11:20:00,115.59,115.69,115.45,115.64,34124.0,106.4538,106.5459,106.3248,106.4998,34124.0
2022-01-03 11:25:00,115.65,115.77,115.62,115.7,39768.0,106.509,106.6195,106.4814,106.5551,39768.0
2022-01-03 11:30:00,115.68,115.83,115.67,115.73,24683.0,106.5366,106.6748,106.5274,106.5827,24683.0
2022-01-03 11:35:00,115.71,115.72,115.46,115.47,23362.0,106.5643,106.5735,106.334,106.3432,23362.0
2022-01-03 11:40:00,115.48,115.73,115.48,115.73,17468.0,106.3525,106.5827,106.3525,106.5827,17468.0
2022-01-03 11:45:00,115.72,115.81,115.56,115.57,21186.0,106.5735,106.6564,106.4261,106.4353,21186.0
2022-01-03 11:50:00,115.56,115.61,115.41,115.46,25068.0,106.4261,106.4722,106.288,106.334,25068.0
2022-01-03 11:55:00,115.47,115.52,115.37,115.47,23088.0,106.3432,106.3893,106.2511,106.3432,23088.0
2022-01-03 12:00:00,115.46,115.46,115.32,115.4,27447.0,106.334,106.334,106.2051,106.2788,27447.0
2022-01-03 12:05:00,115.4,115.49,115.32,115.46,27064.0,106.2788,106.3617,106.2051,106.334,27064.0
2022-01-03 12:10:00,115.43,115.45,115.33,115.36,10643.0,106.3064,106.3248,106.2143,106.2419,10643.0
2022-01-03 12:15:00,115.36,115.43,115.32,115.38,14592.0,106.2419,106.3064,106.2051,106.2604,14592.0
2022-01-03 12:20:00,115.4,115.61,115.4,115.53,22950.0,106.2788,106.4722,106.2788,106.3985,22950.0
2022-01-03 12:25:00,115.54,115.54,115.43,115.49,17024.0,106.4077,106.4077,106.3064,106.3617,17024.0
2022-01-03 12:30:00,115.48,115.59,115.42,115.49,24484.0,106.3525,106.4538,106.2972,106.3617,24484.0
2022-01-03 12:35:00,115.48,115.51,115.41,115.43,11912.0,106.3525,106.3801,106.288,106.3064,11912.0
2022-01-03 12:40:00,115.44,115.45,115.31,115.37,23105.0,106.3156,106.3248,106.1959,106.2511,23105.0
2022-01-03 12:45:00,115.39,115.39,115.31,115.32,21254.0,106.2696,106.2696,106.1959,106.2051,21254.0
2022-01-03 12:50:00,115.33,115.36,115.14,115.15,38693.0,106.2143,106.2419,106.0393,106.0485,38693.0
2022-01-03 12:55:00,115.15,115.17,115.02,115.04,29743.0,106.0485,106.067,105.9288,105.9472,29743.0
2022-01-03 13:00:00,115.04,115.08,114.95,114.99,29695.0,105.9472,105.9841,105.8643,105.9012,29695.0
2022-01-03 13:05:00,114.98,115.02,114.82,114.84,26406.0,105.892,105.9288,105.7446,105.763,26406.0
2022-01-03 13:10:00,114.84,115.09,114.78,115.03,34122.0,105.763,105.9933,105.7078,105.938,34122.0
2022-01-03 13:15:00,115.03,115.2,115.01,115.19,20223.0,105.938,106.0946,105.9196,106.0854,20223.0
2022-01-03 13:20:00,115.2,115.26,115.14,115.25,21987.0,106.0946,106.1498,106.0393,106.1406,21987.0
2022-01-03 13:25:00,115.26,115.33,115.24,115.33,55173.0,106.1498,106.2143,106.1314,106.2143,55173.0
2022-01-03 13:30:00,115.33,115.46,115.28,115.38,30394.0,106.2143,106.334,106.1683,106.2604,30394.0
2022-01-03 13:35:00,115.38,115.48,115.34,115.45,18130.0,106.2604,106.3525,106.2235,106.3248,18130.0
2022-01-03 13:40:00,115.45,115.65,115.4,115.62,16021.0,106.3248,106.509,106.2788,106.4814,16021.0
2022-01-03 13:45:00,115.63,115.76,115.6,115.75,13362.0,106.4906,106.6103,106.463,106.6011,13362.0
2022-01-03 13:50:00,115.75,115.79,115.67,115.71,20457.0,106.6011,106.6379,106.5274,106.5643,20457.0
2022-01-03 13:55:00,115.72,115.78,115.68,115.75,19665.0,106.5735,106.6287,106.5366,106.6011,19665.0
2022-01-03 14:00:00,115.74,115.87,115.71,115.72,21683.0,106.5919,106.7116,106.5643,106.5735,21683.0
2022-01-03 14:05:00,115.72,115.93,115.7,115.88,24239.0,106.5735,106.7669,106.5551,106.7208,24239.0
2022-01-03 14:10:00,115.9,115.92,115.82,115.84,19597.0,106.7393,106.7577,106.6656,106.684,19597.0
2022-01-03 14:15:00,115.83,115.93,115.8,115.92,18866.0,106.6748,106.7669,106.6472,106.7577,18866.0
2022-01-03 14:20:00,115.93,115.96,115.86,115.87,14979.0,106.7669,106.7945,106.7024,106.7116,14979.0
2022-01-03 14:25:00,115.86,116.07,115.83,116.04,21155.0,106.7024,106.8958,106.6748,106.8682,21155.0
2022-01-03 14:30:00,116.04,116.08,115.99,116.05,20542.0,106.8682,106.905,106.8221,106.8774,20542.0
2022-01-03 14:35:00,116.05,116.1,116.03,116.09,24586.0,106.8774,106.9234,106.859,106.9142,24586.0
2022-01-03 14:40:00,116.09,116.25,116.09,116.23,32699.0,106.9142,107.0616,106.9142,107.0432,32699.0
2022-01-03 14:45:00,116.23,116.31,116.19,116.27,32050.0,107.0432,107.1168,107.0063,107.08,32050.0
2022-01-03 14:50:00,116.27,116.34,116.26,116.29,28654.0,107.08,107.1445,107.0708,107.0984,28654.0
2022-01-03 14:55:00,116.27,116.29,116.2,116.2,17720.0,107.08,107.0984,107.0155,107.0155,17720.0
2022-01-03 15:00:00,116.19,116.25,116.15,116.25,20575.0,107.0063,107.0616,106.9695,107.0616,20575.0
2022-01-03 15:05:00,116.24,116.25,116.16,116.23,15414.0,107.0524,107.0616,106.9787,107.0432,15414.0
2022-01-03 15:10:00,116.21,116.35,116.19,116.27,18081.0,107.0248,107.1537,107.0063,107.08,18081.0
2022-01-03 15:15:00,116.27,116.33,116.2,116.25,33483.0,107.08,107.1353,107.0155,107.0616,33483.0
2022-01-03 15:20:00,116.25,116.32,116.19,116.26,24732.0,107.0616,107.1261,107.0063,107.0708,24732.0
2022-01-03 15:25:00,116.26,116.42,116.26,116.42,31989.0,107.0708,107.2182,107.0708,107.2182,31989.0
2022-01-03 15:30:00,116.4,116.49,116.34,116.49,25982.0,107.1997,107.2826,107.1445,107.2826,25982.0
2022-01-03 15:35:00,116.49,116.66,116.48,116.5,48036.0,107.2826,107.4392,107.2734,107.2918,48036.0
2022-01-03 15:40:00,116.5,116.52,116.29,116.32,43208.0,107.2918,107.3102,107.0984,107.1261,43208.0
2022-01-03 15:45:00,116.31,116.61,116.31,116.59,36986.0,107.1168,107.3931,107.1168,107.3747,36986.0
2022-01-03 15:50:00,116.6,116.91,116.57,116.77,181016.0,107.3839,107.6694,107.3563,107.5405,181016.0
2022-01-03 15:55:00,116.74,116.76,116.48,116.69,364034.0,107.5129,107.5313,107.2734,107.4668,364034.0
2022-01-04 09:30:00,116.88,117.05,116.7,116.92,149136.0,107.6418,107.7984,107.476,107.6786,149136.0
2022-01-04 09:35:00,116.92,116.93,116.38,116.51,81964.0,107.6786,107.6878,107.1813,107.301,81964.0
2022-01-04 09:40:00,116.54,116.72,116.4,116.43,37038.0,107.3287,107.4944,107.1997,107.2274,37038.0
2022-01-04 09:45:00,116.43,116.74,116.43,116.55,32112.0,107.2274,107.5129,107.2274,107.3379,32112.0
2022-01-04 09:50:00,116.58,116.74,116.42,116.58,35182.0,107.3655,107.5129,107.2182,107.3655,35182.0
2022-01-04 09:55:00,116.57,116.64,116.48,116.55,31329.0,107.3563,107.4208,107.2734,107.3379,31329.0
2022-01-04 10:00:00,116.58,116.88,116.58,116.87,40001.0,107.3655,107.6418,107.3655,107.6326,40001.0
2022-01-04 10:05:00,116.87,116.93,116.54,116.58,42871.0,107.6326,107.6878,107.3287,107.3655,42871.0
2022-01-04 10:10:00,116.6,116.68,116.4,116.47,52179.0,107.3839,107.4576,107.1997,107.2642,52179.0
2022-01-04 10:15:00,116.48,116.53,116.34,116.47,39263.0,107.2734,107.3195,107.1445,107.2642,39263.0
2022-01-04 10:20:00,116.48,116.5,116.04,116.14,47782.0,107.2734,107.2918,106.8682,106.9603,47782.0
2022-01-04 10:25:00,116.15,116.21,115.89,116.01,92433.0,106.9695,107.0248,106.73,106.8406,92433.0
2022-01-04 10:30:00,116.02,116.12,115.83,115.84,74563.0,106.8498,106.9419,106.6748,106.684,74563.0
2022-01-04 10:35:00,115.83,115.97,115.7,115.93,89653.0,106.6748,106.8037,106.5551,106.7669,89653.0
2022-01-04 10:40:00,115.93,116.03,115.85,115.87,56772.0,106.7669,106.859,106.6932,106.7116,56772.0
2022-01-04 10:45:00,115.87,115.99,115.81,115.95,42577.0,106.7116,106.8221,106.6564,106.7853,42577.0
2022-01-04 10:50:00,115.95,116.06,115.73,115.74,77823.0,106.7853,106.8866,106.5827,106.5919,77823.0
2022-01-04 10:55:00,115.74,115.74,115.45,115.52,97765.0,106.5919,106.5919,106.3248,106.3893,97765.0
2022-01-04 11:00:00,115.54,115.72,115.48,115.58,68715.0,106.4077,106.5735,106.3525,106.4445,68715.0
2022-01-04 11:05:00,115.57,115.79,115.57,115.78,44003.0,106.4353,106.6379,106.4353,106.6287,44003.0
2022-01-04 11:10:00,115.78,115.87,115.68,115.84,44002.0,106.6287,106.7116,106.5366,106.684,44002.0
2022-01-04 11:15:00,115.84,115.88,115.68,115.86,36932.0,106.684,106.7208,106.5366,106.7024,36932.0
2022-01-04 11:20:00,115.85,116.01,115.85,115.87,152133.0,106.6932,106.8406,106.6932,106.7116,152133.0
2022-01-04 11:25:00,115.85,115.88,115.74,115.83,74945.0,106.6932,106.7208,106.5919,106.6748,74945.0
2022-01-04 11:30:00,115.82,115.83,115.44,115.56,156808.0,106.6656,106.6748,106.3156,106.4261,156808.0
2022-01-04 11:35:00,115.55,115.57,115.37,115.42,63935.0,106.4169,106.4353,106.2511,106.2972,63935.0
2022-01-04 11:40:00,115.41,115.51,115.35,115.51,77767.0,106.288,106.3801,106.2327,106.3801,77767.0
2022-01-04 11:45:00,115.51,115.91,115.51,115.84,42631.0,106.3801,106.7485,106.3801,106.684,42631.0
2022-01-04 11:50:00,115.87,115.91,115.82,115.86,50783.0,106.7116,106.7485,106.6656,106.7024,50783.0
2022-01-04 11:55:00,115.86,115.99,115.78,115.83,32408.0,106.7024,106.8221,106.6287,106.6748,32408.0
2022-01-04 12:00:00,115.81,115.81,115.64,115.73,34657.0,106.6564,106.6564,106.4998,106.5827,34657.0
2022-01-04 12:05:00,115.73,115.82,115.72,115.8,33477.0,106.5827,106.6656,106.5735,106.6472,33477.0
2022-01-04 12:10:00,115.8,115.89,115.8,115.81,43378.0,106.6472,106.73,106.6472,106.6564,43378.0
2022-01-04 12:15:00,115.8,115.92,115.79,115.83,45228.0,106.6472,106.7577,106.6379,106.6748,45228.0
2022-01-04 12:20:00,115.83,115.84,115.7,115.71,31999.0,106.6748,106.684,106.5551,106.5643,31999.0
2022-01-04 12:25:00,115.7,115.76,115.64,115.64,38021.0,106.5551,106.6103,106.4998,106.4998,38021.0
2022-01-04 12:30:00,115.64,115.66,115.5,115.52,43149.0,106.4998,106.5182,106.3709,106.3893,43149.0
2022-01-04 12:35:00,115.52,115.6,115.29,115.3,57069.0,106.3893,106.463,106.1775,106.1867,57069.0
2022-01-04 12:40:00,115.3,115.41,115.25,115.34,53254.0,106.1867,106.288,106.1406,106.2235,53254.0
2022-01-04 12:45:00,115.34,115.49,115.32,115.33,26277.0,106.2235,106.3617,106.2051,106.2143,26277.0
2022-01-04 12:50:00,115.33,115.37,115.23,115.26,43337.0,106.2143,106.2511,106.1222,106.1498,43337.0
2022-01-04 12:55:00,115.27,115.27,115.02,115.04,53660.0,106.159,106.159,105.9288,105.9472,53660.0
2022-01-04 13:00:00,115.03,115.15,114.98,115.09,63452.0,105.938,106.0485,105.892,105.9933,63452.0
2022-01-04 13:05:00,115.08,115.13,115.01,115.05,39127.0,105.9841,106.0301,105.9196,105.9564,39127.0
2022-01-04 13:10:00,115.04,115.04,114.84,114.84,33831.0,105.9472,105.9472,105.763,105.763,33831.0
2022-01-04 13:15:00,114.84,114.93,114.79,114.85,52763.0,105.763,105.8459,105.717,105.7722,52763.0
2022-01-04 13:20:00,114.85,114.9,114.75,114.8,50473.0,105.7722,105.8183,105.6802,105.7262,50473.0
2022-01-04 13:25:00,114.81,114.89,114.75,114.85,42398.0,105.7354,105.8091,105.6802,105.7722,42398.0
2022-01-04 13:30:00,114.86,114.86,114.67,114.68,42238.0,105.7815,105.7815,105.6065,105.6157,42238.0
2022-01-04 13:35:00,114.67,114.85,114.67,114.82,46078.0,105.6065,105.7722,105.6065,105.7446,46078.0
2022-01-04 13:40:00,114.81,114.81,114.67,114.68,60125.0,105.7354,105.7354,105.6065,105.6157,60125.0
2022-01-04 13:45:00,114.67,114.79,114.65,114.66,71855.0,105.6065,105.717,105.5881,105.5973,71855.0
2022-01-04 13:50:00,114.66,114.68,114.43,114.47,64204.0,105.5973,105.6157,105.3854,105.4223,64204.0
2022-01-04 13:55:00,114.45,114.46,114.24,114.25,49932.0,105.4039,105.4131,105.2105,105.2197,49932.0
2022-01-04 14:00:00,114.24,114.47,114.22,114.44,56510.0,105.2105,105.4223,105.192,105.3947,56510.0
2022-01-04 14:05:00,114.44,114.5,114.34,114.41,50565.0,105.3947,105.4499,105.3026,105.367,50565.0
2022-01-04 14:10:00,114.41,114.52,114.34,114.48,67844.0,105.367,105.4683,105.3026,105.4315,67844.0
2022-01-04 14:15:00,114.48,114.49,114.27,114.27,65439.0,105.4315,105.4407,105.2381,105.2381,65439.0
2022-01-04 14:20:00,114.27,114.31,114.21,114.26,68819.0,105.2381,105.2749,105.1828,105.2289,68819.0
2022-01-04 14:25:00,114.27,114.52,114.25,114.51,75532.0,105.2381,105.4683,105.2197,105.4591,75532.0
2022-01-04 14:30:00,114.51,114.7,114.49,114.66,42314.0,105.4591,105.6341,105.4407,105.5973,42314.0
2022-01-04 14:35:00,114.67,114.69,114.51,114.51,45234.0,105.6065,105.6249,105.4591,105.4591,45234.0
2022-01-04 14:40:00,114.52,114.61,114.45,114.56,66202.0,105.4683,105.5512,105.4039,105.5052,66202.0
2022-01-04 14:45:00,114.56,114.58,114.5,114.53,44124.0,105.5052,105.5236,105.4499,105.4775,44124.0
2022-01-04 14:50:00,114.53,114.6,114.44,114.44,51634.0,105.4775,105.542,105.3947,105.3947,51634.0
2022-01-04 14:55:00,114.45,114.53,114.41,114.51,41383.0,105.4039,105.4775,105.367,105.4591,41383.0
2022-01-04 15:00:00,114.5,114.53,114.36,114.37,55863.0,105.4499,105.4775,105.321,105.3302,55863.0
2022-01-04 15:05:00,114.38,114.52,114.37,114.48,60866.0,105.3394,105.4683,105.3302,105.4315,60866.0
2022-01-04 15:10:00,114.48,114.62,114.44,114.49,66507.0,105.4315,105.5604,105.3947,105.4407,66507.0
2022-01-04 15:15:00,114.49,114.52,114.39,114.43,56143.0,105.4407,105.4683,105.3486,105.3854,56143.0
2022-01-04 15:20:00,114.44,114.51,114.37,114.43,118014.0,105.3947,105.4591,105.3302,105.3854,118014.0
2022-01-04 15:25:00,114.42,114.42,114.29,114.32,165654.0,105.3762,105.3762,105.2565,105.2841,165654.0
2022-01-04 15:30:00,114.33,114.38,114.19,114.22,158490.0,105.2933,105.3394,105.1644,105.192,158490.0
2022-01-04 15:35:00,114.22,114.4,114.2,114.2,146931.0,105.192,105.3578,105.1736,105.1736,146931.0
2022-01-04 15:40:00,114.19,114.47,114.16,114.36,93329.0,105.1644,105.4223,105.1368,105.321,93329.0
2022-01-04 15:45:00,114.37,114.5,114.32,114.5,98448.0,105.3302,105.4499,105.2841,105.4499,98448.0
2022-01-04 15:50:00,114.49,114.69,114.41,114.42,165036.0,105.4407,105.6249,105.367,105.3762,165036.0
2022-01-04 15:55:00,114.41,114.41,114.2,114.23,282549.0,105.367,105.367,105.1736,105.2013,282549.0
2022-01-05 09:30:00,114.4,114.96,114.21,114.49,152251.0,105.3578,105.8736,105.1828,105.4407,152251.0
2022-01-05 09:35:00,114.53,114.58,113.75,113.79,171505.0,105.4775,105.5236,104.7592,104.796,171505.0
2022-01-05 09:40:00,113.81,114.31,113.48,113.77,131502.0,104.8144,105.2749,104.5105,104.7776,131502.0
2022-01-05 09:45:00,113.8,113.8,113.18,113.36,77965.0,104.8052,104.8052,104.2342,104.4,77965.0
2022-01-05 09:50:00,113.38,113.57,113.18,113.31,82926.0,104.4184,104.5934,104.2342,104.354,82926.0
2022-01-05 09:55:00,113.31,113.35,113.12,113.13,77340.0,104.354,104.3908,104.179,104.1882,77340.0
2022-01-05 10:00:00,113.13,113.22,113.01,113.06,72656.0,104.1882,104.2711,104.0777,104.1237,72656.0
2022-01-05 10:05:00,113.06,113.18,112.78,112.78,41023.0,104.1237,104.2342,103.8659,103.8659,41023.0
2022-01-05 10:10:00,112.76,112.98,112.72,112.73,108013.0,103.8474,104.0501,103.8106,103.8198,108013.0
2022-01-05 10:15:00,112.74,112.9,112.73,112.84,38970.0,103.829,103.9764,103.8198,103.9211,38970.0
2022-01-05 10:20:00,112.87,113.06,112.75,112.81,52035.0,103.9487,104.1237,103.8382,103.8935,52035.0
2022-01-05 10:25:00,112.81,113.06,112.8,112.92,42741.0,103.8935,104.1237,103.8843,103.9948,42741.0
2022-01-05 10:30:00,112.91,113.06,112.6,112.6,55272.0,103.9856,104.1237,103.7001,103.7001,55272.0
2022-01-05 10:35:00,112.6,112.73,112.55,112.66,48610.0,103.7001,103.8198,103.654,103.7553,48610.0
2022-01-05 10:40:00,112.66,112.75,112.52,112.54,42684.0,103.7553,103.8382,103.6264,103.6448,42684.0
2022-01-05 10:45:00,112.53,112.61,112.41,112.51,53215.0,103.6356,103.7093,103.5251,103.6172,53215.0
2022-01-05 10:50:00,112.51,112.51,112.21,112.43,81578.0,103.6172,103.6172,103.3409,103.5435,81578.0
2022-01-05 10:55:00,112.42,112.47,112.32,112.36,158956.0,103.5343,103.5804,103.4422,103.4791,158956.0
2022-01-05 11:00:00,112.37,112.37,112.13,112.14,65347.0,103.4883,103.4883,103.2672,103.2764,65347.0
2022-01-05 11:05:00,112.15,112.23,112.05,112.15,47628.0,103.2857,103.3593,103.1936,103.2857,47628.0
2022-01-05 11:10:00,112.16,112.27,112.1,112.25,58289.0,103.2949,103.3962,103.2396,103.3778,58289.0
2022-01-05 11:15:00,112.24,112.35,112.17,112.3,65564.0,103.3685,103.4698,103.3041,103.4238,65564.0
2022-01-05 11:20:00,112.29,112.36,112.24,112.26,129319.0,103.4146,103.4791,103.3685,103.387,129319.0
2022-01-05 11:25:00,112.27,112.55,112.26,112.55,56942.0,103.3962,103.654,103.387,103.654,56942.0
2022-01-05 11:30:00,112.55,112.55,112.34,112.37,35044.0,103.654,103.654,103.4606,103.4883,35044.0
2022-01-05 11:35:00,112.38,112.54,112.34,112.54,37784.0,103.4975,103.6448,103.4606,103.6448,37784.0
2022-01-05 11:40:00,112.53,112.67,112.45,112.46,43920.0,103.6356,103.7646,103.5619,103.5712,43920.0
2022-01-05 11:45:00,112.46,112.61,112.45,112.54,38927.0,103.5712,103.7093,103.5619,103.6448,38927.0
2022-01-05 11:50:00,112.54,112.58,112.43,112.51,46295.0,103.6448,103.6817,103.5435,103.6172,46295.0
2022-01-05 11:55:00,112.5,112.5,112.36,112.39,42729.0,103.608,103.608,103.4791,103.5067,42729.0
2022-01-05 12:00:00,112.39,112.61,112.35,112.61,113568.0,103.5067,103.7093,103.4698,103.7093,113568.0
2022-01-05 12:05:00,112.61,112.7,112.54,112.55,63279.0,103.7093,103.7922,103.6448,103.654,63279.0
2022-01-05 12:10:00,112.55,112.73,112.55,112.73,40386.0,103.654,103.8198,103.654,103.8198,40386.0
2022-01-05 12:15:00,112.75,112.77,112.59,112.72,43435.0,103.8382,103.8567,103.6909,103.8106,43435.0
2022-01-05 12:20:00,112.73,112.81,112.64,112.79,69731.0,103.8198,103.8935,103.7369,103.8751,69731.0
2022-01-05 12:25:00,112.81,112.84,112.75,112.81,41961.0,103.8935,103.9211,103.8382,103.8935,41961.0
2022-01-05 12:30:00,112.81,112.82,112.64,112.66,30880.0,103.8935,103.9027,103.7369,103.7553,30880.0
2022-01-05 12:35:00,112.65,112.66,112.42,112.42,41643.0,103.7461,103.7553,103.5343,103.5343,41643.0
2022-01-05 12:40:00,112.41,112.43,112.22,112.24,42993.0,103.5251,103.5435,103.3501,103.3685,42993.0
2022-01-05 12:45:00,112.25,112.32,112.18,112.21,48937.0,103.3778,103.4422,103.3133,103.3409,48937.0
2022-01-05 12:50:00,112.21,112.31,112.21,112.26,27042.0,103.3409,103.433,103.3409,103.387,27042.0
2022-01-05 12:55:00,112.27,112.34,112.25,112.31,35800.0,103.3962,103.4606,103.3778,103.433,35800.0
2022-01-05 13:00:00,112.31,112.46,112.28,112.45,40343.0,103.433,103.5712,103.4054,103.5619,40343.0
2022-01-05 13:05:00,112.46,112.46,112.28,112.29,52729.0,103.5712,103.5712,103.4054,103.4146,52729.0
2022-01-05 13:10:00,112.29,112.3,112.18,112.24,40247.0,103.4146,103.4238,103.3133,103.3685,40247.0
2022-01-05 13:15:00,112.25,112.33,112.22,112.3,86880.0,103.3778,103.4514,103.3501,103.4238,86880.0
2022-01-05 13:20:00,112.29,112.36,112.26,112.34,58197.0,103.4146,103.4791,103.387,103.4606,58197.0
2022-01-05 13:25:00,112.34,112.39,112.27,112.29,42288.0,103.4606,103.5067,103.3962,103.4146,42288.0
2022-01-05 13:30:00,112.28,112.47,112.27,112.47,33318.0,103.4054,103.5804,103.3962,103.5804,33318.0
2022-01-05 13:35:00,112.46,112.51,112.44,112.5,31005.0,103.5712,103.6172,103.5527,103.608,31005.0
2022-01-05 13:40:00,112.49,112.61,112.49,112.57,31456.0,103.5988,103.7093,103.5988,103.6725,31456.0
2022-01-05 13:45:00,112.57,112.66,112.55,112.55,34348.0,103.6725,103.7553,103.654,103.654,34348.0
2022-01-05 13:50:00,112.55,112.55,112.48,112.51,54384.0,103.654,103.654,103.5896,103.6172,54384.0
2022-01-05 13:55:00,112.51,112.51,112.48,112.49,43843.0,103.6172,103.6172,103.5896,103.5988,43843.0
2022-01-05 14:00:00,112.49,112.49,112.0,112.08,188851.0,103.5988,103.5988,103.1475,103.2212,188851.0
2022-01-05 14:05:00,112.09,112.3,111.9,112.1,79016.0,103.2304,103.4238,103.0554,103.2396,79016.0
2022-01-05 14:10:00,112.09,112.09,111.73,111.79,75976.0,103.2304,103.2304,102.8989,102.9541,75976.0
2022-01-05 14:15:00,111.8,111.93,111.66,111.67,92067.0,102.9633,103.083,102.8344,102.8436,92067.0
2022-01-05 14:20:00,111.67,111.8,111.63,111.71,49305.0,102.8436,102.9633,102.8068,102.8804,49305.0
2022-01-05 14:25:00,111.71,111.8,111.51,111.52,69369.0,102.8804,102.9633,102.6962,102.7055,69369.0
2022-01-05 14:30:00,111.51,111.52,111.34,111.38,81523.0,102.6962,102.7055,102.5397,102.5765,81523.0
2022-01-05 14:35:00,111.35,111.39,111.22,111.25,66408.0,102.5489,102.5857,102.4292,102.4568,66408.0
2022-01-05 14:40:00,111.26,111.26,111.03,111.06,75142.0,102.466,102.466,102.2542,102.2818,75142.0
2022-01-05 14:45:00,111.07,111.15,111.03,111.13,62791.0,102.291,102.3647,102.2542,102.3463,62791.0
2022-01-05 14:50:00,111.12,111.18,110.89,110.96,50394.0,102.3371,102.3923,102.1252,102.1897,50394.0
2022-01-05 14:55:00,110.96,111.07,110.92,110.98,93462.0,102.1897,102.291,102.1529,102.2081,93462.0
2022-01-05 15:00:00,110.98,110.98,110.86,110.87,57036.0,102.2081,102.2081,102.0976,102.1068,57036.0
2022-01-05 15:05:00,110.87,110.91,110.66,110.78,64176.0,102.1068,102.1437,101.9134,102.0239,64176.0
2022-01-05 15:10:00,110.79,110.91,110.72,110.83,54365.0,102.0331,102.1437,101.9687,102.07,54365.0
2022-01-05 15:15:00,110.83,110.83,110.7,110.79,52726.0,102.07,102.07,101.9503,102.0331,52726.0
2022-01-05 15:20:00,110.79,110.88,110.52,110.74,78098.0,102.0331,102.116,101.7845,101.9871,78098.0
2022-01-05 15:25:00,110.73,110.87,110.65,110.7,66879.0,101.9779,102.1068,101.9042,101.9503,66879.0
2022-01-05 15:30:00,110.69,110.97,110.63,110.97,104360.0,101.9411,102.1989,101.8858,102.1989,104360.0
2022-01-05 15:35:00,110.98,111.04,110.87,110.95,131924.0,102.2081,102.2634,102.1068,102.1805,131924.0
2022-01-05 15:40:00,110.93,110.95,110.74,110.75,116442.0,102.1621,102.1805,101.9871,101.9963,116442.0
2022-01-05 15:45:00,110.75,110.81,110.62,110.64,130051.0,101.9963,102.0516,101.8766,101.895,130051.0
2022-01-05 15:50:00,110.62,110.63,110.44,110.6,226616.0,101.8766,101.8858,101.7108,101.8582,226616.0
2022-01-05 15:55:00,110.6,110.67,110.4,110.44,483419.0,101.8582,101.9226,101.674,101.7108,483419.0
2022-01-06 09:30:00,110.0,110.73,109.99,110.47,168341.0,101.3056,101.9779,101.2964,101.7384,168341.0
2022-01-06 09:35:00,110.41,110.75,110.03,110.74,54662.0,101.6832,101.9963,101.3332,101.9871,54662.0
2022-01-06 09:40:00,110.78,110.84,110.56,110.67,66221.0,102.0239,102.0792,101.8213,101.9226,66221.0
2022-01-06 09:45:00,110.67,111.16,110.56,110.92,72450.0,101.9226,102.3739,101.8213,102.1529,72450.0
2022-01-06 09:50:00,110.94,110.96,110.56,110.74,87515.0,102.1713,102.1897,101.8213,101.9871,87515.0
2022-01-06 09:55:00,110.75,110.87,110.36,110.42,53584.0,101.9963,102.1068,101.6371,101.6924,53584.0
2022-01-06 10:00:00,110.39,110.49,110.12,110.24,103572.0,101.6648,101.7569,101.4161,101.5266,103572.0
2022-01-06 10:05:00,110.22,110.55,110.03,110.5,74099.0,101.5082,101.8121,101.3332,101.7661,74099.0
2022-01-06 10:10:00,110.49,110.91,110.48,110.74,65867.0,101.7569,102.1437,101.7477,101.9871,65867.0
2022-01-06 10:15:00,110.72,111.27,110.71,111.17,71160.0,101.9687,102.4752,101.9595,102.3831,71160.0
2022-01-06 10:20:00,111.16,111.3,111.05,111.3,34206.0,102.3739,102.5028,102.2726,102.5028,34206.0
2022-01-06 10:25:00,111.32,111.7,111.29,111.64,82024.0,102.5213,102.8712,102.4936,102.816,82024.0
2022-01-06 10:30:00,111.67,111.81,111.64,111.65,37293.0,102.8436,102.9725,102.816,102.8252,37293.0
2022-01-06 10:35:00,111.64,111.65,111.39,111.42,38051.0,102.816,102.8252,102.5857,102.6134,38051.0
2022-01-06 10:40:00,111.44,111.46,111.25,111.42,41522.0,102.6318,102.6502,102.4568,102.6134,41522.0
2022-01-06 10:45:00,111.42,111.62,111.38,111.57,45633.0,102.6134,102.7975,102.5765,102.7515,45633.0
2022-01-06 10:50:00,111.58,111.6,111.11,111.19,73331.0,102.7607,102.7791,102.3279,102.4015,73331.0
2022-01-06 10:55:00,111.21,111.41,111.1,111.1,50644.0,102.42,102.6041,102.3186,102.3186,50644.0
2022-01-06 11:00:00,111.11,111.23,110.91,110.93,42484.0,102.3279,102.4384,102.1437,102.1621,42484.0
2022-01-06 11:05:00,110.93,111.41,110.93,111.31,41524.0,102.1621,102.6041,102.1621,102.512,41524.0
2022-01-06 11:10:00,111.3,111.54,111.26,111.5,40379.0,102.5028,102.7239,102.466,102.687,40379.0
2022-01-06 11:15:00,111.49,111.7,111.21,111.23,51006.0,102.6778,102.8712,102.42,102.4384,51006.0
2022-01-06 11:20:00,111.22,111.23,111.01,111.07,24762.0,102.4292,102.4384,102.2358,102.291,24762.0
2022-01-06 11:25:00,111.04,111.25,110.93,111.18,53049.0,102.2634,102.4568,102.1621,102.3923,53049.0
2022-01-06 11:30:00,111.18,111.19,110.89,110.9,27674.0,102.3923,102.4015,102.1252,102.1345,27674.0
2022-01-06 11:35:00,110.91,111.2,110.91,111.05,31819.0,102.1437,102.4107,102.1437,102.2726,31819.0
2022-01-06 11:40:00,111.05,111.07,110.9,110.92,31478.0,102.2726,102.291,102.1345,102.1529,31478.0
2022-01-06 11:45:00,110.93,111.18,110.9,111.18,18546.0,102.1621,102.3923,102.1345,102.3923,18546.0
2022-01-06 11:50:00,111.17,111.3,111.1,111.3,17205.0,102.3831,102.5028,102.3186,102.5028,17205.0
2022-01-06 11:55:00,111.3,111.33,111.23,111.25,15952.0,102.5028,102.5305,102.4384,102.4568,15952.0
2022-01-06 12:00:00,111.23,111.25,111.1,111.11,20145.0,102.4384,102.4568,102.3186,102.3279,20145.0
2022-01-06 12:05:00,111.1,111.45,111.03,111.45,40364.0,102.3186,102.641,102.2542,102.641,40364.0
2022-01-06 12:10:00,111.44,111.48,111.33,111.35,29697.0,102.6318,102.6686,102.5305,102.5489,29697.0
2022-01-06 12:15:00,111.35,111.4,111.25,111.4,29409.0,102.5489,102.5949,102.4568,102.5949,29409.0
2022-01-06 12:20:00,111.38,111.5,111.32,111.43,22044.0,102.5765,102.687,102.5213,102.6226,22044.0
2022-01-06 12:25:00,111.39,111.59,111.38,111.54,32623.0,102.5857,102.7699,102.5765,102.7239,32623.0
2022-01-06 12:30:00,111.55,111.65,111.46,111.53,30971.0,102.7331,102.8252,102.6502,102.7147,30971.0
2022-01-06 12:35:00,111.52,111.66,111.5,111.53,41949.0,102.7055,102.8344,102.687,102.7147,41949.0
2022-01-06 12:40:00,111.54,111.77,111.53,111.77,26792.0,102.7239,102.9357,102.7147,102.9357,26792.0
2022-01-06 12:45:00,111.77,111.78,111.68,111.72,17603.0,102.9357,102.9449,102.8528,102.8896,17603.0
2022-01-06 12:50:00,111.71,111.71,111.57,111.59,19502.0,102.8804,102.8804,102.7515,102.7699,19502.0
2022-01-06 12:55:00,111.6,111.63,111.54,111.56,21779.0,102.7791,102.8068,102.7239,102.7423,21779.0
2022-01-06 13:00:00,111.57,111.58,111.47,111.58,20791.0,102.7515,102.7607,102.6594,102.7607,20791.0
2022-01-06 13:05:00,111.58,111.67,111.45,111.67,21526.0,102.7607,102.8436,102.641,102.8436,21526.0
2022-01-06 13:10:00,111.68,111.71,111.6,111.61,20064.0,102.8528,102.8804,102.7791,102.7883,20064.0
2022-01-06 13:15:00,111.6,111.67,111.4,111.66,33439.0,102.7791,102.8436,102.5949,102.8344,33439.0
2022-01-06 13:20:00,111.66,111.67,111.34,111.35,23227.0,102.8344,102.8436,102.5397,102.5489,23227.0
2022-01-06 13:25:00,111.34,111.46,111.3,111.36,21818.0,102.5397,102.6502,102.5028,102.5581,21818.0
2022-01-06 13:30:00,111.36,111.44,111.34,111.41,19003.0,102.5581,102.6318,102.5397,102.6041,19003.0
2022-01-06 13:35:00,111.4,111.49,111.32,111.44,28059.0,102.5949,102.6778,102.5213,102.6318,28059.0
2022-01-06 13:40:00,111.43,111.58,111.42,111.52,27575.0,102.6226,102.7607,102.6134,102.7055,27575.0
2022-01-06 13:45:00,111.51,111.6,111.45,111.54,46424.0,102.6962,102.7791,102.641,102.7239,46424.0
2022-01-06 13:50:00,111.53,111.66,111.48,111.66,27503.0,102.7147,102.8344,102.6686,102.8344,27503.0
2022-01-06 13:55:00,111.64,111.64,111.49,111.6,32048.0,102.816,102.816,102.6778,102.7791,32048.0
2022-01-06 14:00:00,111.6,111.64,111.43,111.44,44915.0,102.7791,102.816,102.6226,102.6318,44915.0
2022-01-06 14:05:00,111.43,111.81,111.36,111.79,36067.0,102.6226,102.9725,102.5581,102.9541,36067.0
2022-01-06 14:10:00,111.79,111.88,111.64,111.64,31325.0,102.9541,103.037,102.816,102.816,31325.0
2022-01-06 14:15:00,111.63,111.71,111.61,111.63,30022.0,102.8068,102.8804,102.7883,102.8068,30022.0
2022-01-06 14:20:00,111.64,111.64,111.52,111.62,22694.0,102.816,102.816,102.7055,102.7975,22694.0
2022-01-06 14:25:00,111.63,111.65,111.45,111.46,28600.0,102.8068,102.8252,102.641,102.6502,28600.0
2022-01-06 14:30:00,111.47,111.53,111.36,111.46,26862.0,102.6594,102.7147,102.5581,102.6502,26862.0
2022-01-06 14:35:00,111.47,111.55,111.41,111.51,27279.0,102.6594,102.7331,102.6041,102.6962,27279.0
2022-01-06 14:40:00,111.5,111.5,111.43,111.48,28650.0,102.687,102.687,102.6226,102.6686,28650.0
2022-01-06 14:45:00,111.49,111.6,111.47,111.53,34225.0,102.6778,102.7791,102.6594,102.7147,34225.0
2022-01-06 14:50:00,111.53,111.67,111.5,111.65,49892.0,102.7147,102.8436,102.687,102.8252,49892.0
2022-01-06 14:55:00,111.65,111.67,111.57,111.58,32505.0,102.8252,102.8436,102.7515,102.7607,32505.0
2022-01-06 15:00:00,111.59,111.76,111.58,111.75,30270.0,102.7699,102.9265,102.7607,102.9173,30270.0
2022-01-06 15:05:00,111.74,111.74,111.56,111.57,36874.0,102.9081,102.9081,102.7423,102.7515,36874.0
2022-01-06 15:10:00,111.55,111.55,111.37,111.39,44079.0,102.7331,102.7331,102.5673,102.5857,44079.0
2022-01-06 15:15:00,111.38,111.41,111.2,111.21,44456.0,102.5765,102.6041,102.4107,102.42,44456.0
2022-01-06 15:20:00,111.22,111.28,111.14,111.19,40653.0,102.4292,102.4844,102.3555,102.4015,40653.0
2022-01-06 15:25:00,111.19,111.34,111.18,111.34,46362.0,102.4015,102.5397,102.3923,102.5397,46362.0
2022-01-06 15:30:00,111.33,111.38,111.12,111.15,53199.0,102.5305,102.5765,102.3371,102.3647,53199.0
2022-01-06 15:35:00,111.18,111.19,110.97,111.09,56959.0,102.3923,102.4015,102.1989,102.3094,56959.0
2022-01-06 15:40:00,111.1,111.19,110.98,111.16,46521.0,102.3186,102.4015,102.2081,102.3739,46521.0
2022-01-06 15:45:00,111.16,111.25,111.12,111.13,53629.0,102.3739,102.4568,102.3371,102.3463,53629.0
2022-01-06 15:50:00,111.14,111.15,110.99,111.13,148828.0,102.3555,102.3647,102.2173,102.3463,148828.0
2022-01-06 15:55:00,111.11,111.19,110.94,111.15,246303.0,102.3279,102.4015,102.1713,102.3647,246303.0
2022-01-07 09:30:00,108.23,108.77,108.06,108.71,456727.0,99.6755,100.1728,99.5189,100.1176,456727.0
2022-01-07 09:35:00,108.72,108.98,108.55,108.86,224588.0,100.1268,100.3662,99.9702,100.2557,224588.0
2022-01-07 09:40:00,108.9,108.95,108.35,108.85,238616.0,100.2925,100.3386,99.786,100.2465,238616.0
2022-01-07 09:45:00,108.84,109.21,108.82,109.17,108421.0,100.2373,100.578,100.2189,100.5412,108421.0
2022-01-07 09:50:00,109.14,109.55,109.12,109.48,108272.0,100.5136,100.8912,100.4951,100.8267,108272.0
2022-01-07 09:55:00,109.48,109.65,109.22,109.29,177795.0,100.8267,100.9833,100.5872,100.6517,177795.0
2022-01-07 10:00:00,109.3,109.63,109.09,109.58,108957.0,100.6609,100.9648,100.4675,100.9188,108957.0
2022-01-07 10:05:00,109.59,109.6,109.3,109.41,65996.0,100.928,100.9372,100.6609,100.7622,65996.0
2022-01-07 10:10:00,109.4,109.41,109.18,109.37,79900.0,100.753,100.7622,100.5504,100.7254,79900.0
2022-01-07 10:15:00,109.37,109.49,109.22,109.49,53971.0,100.7254,100.8359,100.5872,100.8359,53971.0
2022-01-07 10:20:00,109.5,109.57,109.32,109.42,51351.0,100.8451,100.9096,100.6793,100.7714,51351.0
2022-01-07 10:25:00,109.42,109.71,109.4,109.47,90023.0,100.7714,101.0385,100.753,100.8175,90023.0
2022-01-07 10:30:00,109.38,109.55,109.25,109.25,64089.0,100.7346,100.8912,100.6149,100.6149,64089.0
2022-01-07 10:35:00,109.27,109.33,109.11,109.12,108193.0,100.6333,100.6885,100.4859,100.4951,108193.0
2022-01-07 10:40:00,109.12,109.16,108.77,108.86,130867.0,100.4951,100.532,100.1728,100.2557,130867.0
2022-01-07 10:45:00,108.88,108.92,108.79,108.83,64069.0,100.2741,100.311,100.1912,100.2281,64069.0
2022-01-07 10:50:00,108.82,108.94,108.67,108.94,160586.0,100.2189,100.3294,100.0807,100.3294,160586.0
2022-01-07 10:55:00,108.98,109.01,108.89,108.98,57217.0,100.3662,100.3938,100.2833,100.3662,57217.0
2022-01-07 11:00:00,108.98,109.07,108.76,108.8,149805.0,100.3662,100.4491,100.1636,100.2004,149805.0
2022-01-07 11:05:00,108.8,109.01,108.74,108.75,156382.0,100.2004,100.3938,100.1452,100.1544,156382.0
2022-01-07 11:10:00,108.75,108.79,108.62,108.73,195653.0,100.1544,100.1912,100.0347,100.136,195653.0
2022-01-07 11:15:00,108.73,108.78,108.59,108.74,67606.0,100.136,100.182,100.007,100.1452,67606.0
2022-01-07 11:20:00,108.75,108.82,108.6,108.61,135288.0,100.1544,100.2189,100.0162,100.0255,135288.0
2022-01-07 11:25:00,108.6,108.71,108.27,108.7,270886.0,100.0162,100.1176,99.7123,100.1083,270886.0
2022-01-07 11:30:00,108.69,108.88,108.51,108.52,62316.0,100.0991,100.2741,99.9334,99.9426,62316.0
2022-01-07 11:35:00,108.52,108.56,108.32,108.42,93296.0,99.9426,99.9794,99.7584,99.8505,93296.0
2022-01-07 11:40:00,108.41,108.59,108.41,108.47,78667.0,99.8413,100.007,99.8413,99.8965,78667.0
2022-01-07 11:45:00,108.45,108.6,108.42,108.58,106006.0,99.8781,100.0162,99.8505,99.9978,106006.0
2022-01-07 11:50:00,108.6,108.61,108.33,108.38,122858.0,100.0162,100.0255,99.7676,99.8136,122858.0
2022-01-07 11:55:00,108.38,108.43,108.23,108.28,149161.0,99.8136,99.8597,99.6755,99.7215,149161.0
2022-01-07 12:00:00,108.29,108.4,108.18,108.26,96416.0,99.7307,99.8321,99.6294,99.7031,96416.0
2022-01-07 12:05:00,108.26,108.27,108.02,108.07,77397.0,99.7031,99.7123,99.4821,99.5281,77397.0
2022-01-07 12:10:00,108.07,108.18,108.04,108.07,85594.0,99.5281,99.6294,99.5005,99.5281,85594.0
2022-01-07 12:15:00,108.09,108.14,108.02,108.09,71896.0,99.5466,99.5926,99.4821,99.5466,71896.0
2022-01-07 12:20:00,108.09,108.11,107.98,108.11,89368.0,99.5466,99.565,99.4453,99.565,89368.0
2022-01-07 12:25:00,108.11,108.11,107.93,107.94,72259.0,99.565,99.565,99.3992,99.4084,72259.0
2022-01-07 12:30:00,107.93,107.93,107.81,107.9,64461.0,99.3992,99.3992,99.2887,99.3716,64461.0
2022-01-07 12:35:00,107.92,107.97,107.86,107.95,50575.0,99.39,99.436,99.3347,99.4176,50575.0
2022-01-07 12:40:00,107.97,108.07,107.96,108.0,52496.0,99.436,99.5281,99.4268,99.4637,52496.0
2022-01-07 12:45:00,107.99,108.27,107.98,108.07,47402.0,99.4545,99.7123,99.4453,99.5281,47402.0
2022-01-07 12:50:00,108.08,108.2,108.07,108.12,37037.0,99.5373,99.6479,99.5281,99.5742,37037.0
2022-01-07 12:55:00,108.13,108.22,108.1,108.11,61616.0,99.5834,99.6663,99.5558,99.565,61616.0
2022-01-07 13:00:00,108.11,108.15,107.96,108.14,46467.0,99.565,99.6018,99.4268,99.5926,46467.0
2022-01-07 13:05:00,108.14,108.31,108.13,108.26,61039.0,99.5926,99.7492,99.5834,99.7031,61039.0
2022-01-07 13:10:00,108.27,108.34,108.23,108.24,41327.0,99.7123,99.7768,99.6755,99.6847,41327.0
2022-01-07 13:15:00,108.23,108.32,108.22,108.31,40988.0,99.6755,99.7584,99.6663,99.7492,40988.0
2022-01-07 13:20:00,108.31,108.33,108.18,108.2,41367.0,99.7492,99.7676,99.6294,99.6479,41367.0
2022-01-07 13:25:00,108.18,108.19,108.03,108.04,51174.0,99.6294,99.6387,99.4913,99.5005,51174.0
2022-01-07 13:30:00,108.04,108.04,107.95,108.01,49978.0,99.5005,99.5005,99.4176,99.4729,49978.0
2022-01-07 13:35:00,108.01,108.05,107.83,107.89,65517.0,99.4729,99.5097,99.3071,99.3624,65517.0
2022-01-07 13:40:00,107.9,107.92,107.81,107.82,57059.0,99.3716,99.39,99.2887,99.2979,57059.0
2022-01-07 13:45:00,107.82,107.82,107.65,107.67,82428.0,99.2979,99.2979,99.1413,99.1598,82428.0
2022-01-07 13:50:00,107.67,107.83,107.59,107.73,64886.0,99.1598,99.3071,99.0861,99.215,64886.0
2022-01-07 13:55:00,107.74,107.84,107.72,107.73,85940.0,99.2242,99.3163,99.2058,99.215,85940.0
2022-01-07 14:00:00,107.73,107.92,107.73,107.84,45337.0,99.215,99.39,99.215,99.3163,45337.0
2022-01-07 14:05:00,107.84,107.89,107.73,107.87,44498.0,99.3163,99.3624,99.215,99.3439,44498.0
2022-01-07 14:10:00,107.86,107.95,107.76,107.77,44956.0,99.3347,99.4176,99.2426,99.2519,44956.0
2022-01-07 14:15:00,107.77,107.81,107.73,107.77,39688.0,99.2519,99.2887,99.215,99.2519,39688.0
2022-01-07 14:20:00,107.76,107.76,107.54,107.55,60914.0,99.2426,99.2426,99.04,99.0492,60914.0
2022-01-07 14:25:00,107.54,107.62,107.48,107.59,72713.0,99.04,99.1137,98.9848,99.0861,72713.0
2022-01-07 14:30:00,107.61,107.65,107.55,107.64,47431.0,99.1045,99.1413,99.0492,99.1321,47431.0
2022-01-07 14:35:00,107.64,107.8,107.63,107.8,49348.0,99.1321,99.2795,99.1229,99.2795,49348.0
2022-01-07 14:40:00,107.79,107.88,107.7,107.73,64113.0,99.2703,99.3532,99.1874,99.215,64113.0
2022-01-07 14:45:00,107.73,107.82,107.65,107.75,71344.0,99.215,99.2979,99.1413,99.2334,71344.0
2022-01-07 14:50:00,107.75,107.79,107.71,107.76,71857.0,99.2334,99.2703,99.1966,99.2426,71857.0
2022-01-07 14:55:00,107.77,107.89,107.76,107.78,72671.0,99.2519,99.3624,99.2426,99.2611,72671.0
2022-01-07 15:00:00,107.79,107.89,107.78,107.86,90081.0,99.2703,99.3624,99.2611,99.3347,90081.0
2022-01-07 15:05:00,107.85,107.9,107.8,107.81,90545.0,99.3255,99.3716,99.2795,99.2887,90545.0
2022-01-07 15:10:00,107.81,107.81,107.52,107.53,83397.0,99.2887,99.2887,99.0216,99.0308,83397.0
2022-01-07 15:15:00,107.52,107.7,107.51,107.67,63543.0,99.0216,99.1874,99.0124,99.1598,63543.0
2022-01-07 15:20:00,107.67,107.71,107.62,107.64,67965.0,99.1598,99.1966,99.1137,99.1321,67965.0
2022-01-07 15:25:00,107.64,107.67,107.55,107.67,77952.0,99.1321,99.1598,99.0492,99.1598,77952.0
2022-01-07 15:30:00,107.67,107.85,107.61,107.64,100033.0,99.1598,99.3255,99.1045,99.1321,100033.0
2022-01-07 15:35:00,107.63,107.74,107.56,107.66,134459.0,99.1229,99.2242,99.0584,99.1505,134459.0
2022-01-07 15:40:00,107.66,107.73,107.49,107.49,191866.0,99.1505,99.215,98.994,98.994,191866.0
2022-01-07 15:45:00,107.49,107.73,107.47,107.7,255340.0,98.994,99.215,98.9756,99.1874,255340.0
2022-01-07 15:50:00,107.68,107.87,107.59,107.6,306178.0,99.169,99.3439,99.0861,99.0953,306178.0
2022-01-07 15:55:00,107.6,107.6,107.5,107.58,490944.0,99.0953,99.0953,99.0032,99.0769,490944.0
2022-01-10 09:30:00,106.8,107.01,105.91,106.21,334007.0,98.3585,98.5519,97.5389,97.8152,334007.0
2022-01-10 09:35:00,106.22,106.65,106.22,106.34,120323.0,97.8244,98.2204,97.8244,97.9349,120323.0
2022-01-10 09:40:00,106.34,106.35,105.94,106.05,100442.0,97.9349,97.9441,97.5665,97.6678,100442.0
2022-01-10 09:45:00,106.11,106.2,105.8,105.92,113679.0,97.7231,97.8059,97.4376,97.5481,113679.0
2022-01-10 09:50:00,105.92,106.01,105.66,105.74,83363.0,97.5481,97.631,97.3086,97.3823,83363.0
2022-01-10 09:55:00,105.71,105.96,105.49,105.78,96041.0,97.3547,97.5849,97.1521,97.4191,96041.0
2022-01-10 10:00:00,105.79,106.09,105.77,106.01,55577.0,97.4283,97.7046,97.4099,97.631,55577.0
2022-01-10 10:05:00,106.01,106.11,105.86,105.93,71837.0,97.631,97.7231,97.4928,97.5573,71837.0
2022-01-10 10:10:00,105.93,105.93,105.38,105.41,60265.0,97.5573,97.5573,97.0508,97.0784,60265.0
2022-01-10 10:15:00,105.43,105.49,105.06,105.07,100347.0,97.0968,97.1521,96.756,96.7653,100347.0
2022-01-10 10:20:00,105.09,105.23,105.02,105.21,78093.0,96.7837,96.9126,96.7192,96.8942,78093.0
2022-01-10 10:25:00,105.17,105.4,105.15,105.35,46286.0,96.8574,97.0692,96.8389,97.0231,46286.0
2022-01-10 10:30:00,105.36,105.74,105.35,105.54,72388.0,97.0323,97.3823,97.0231,97.1981,72388.0
2022-01-10 10:35:00,105.53,105.64,105.16,105.16,75695.0,97.1889,97.2902,96.8481,96.8481,75695.0
2022-01-10 10:40:00,105.18,105.19,104.88,104.93,100230.0,96.8666,96.8758,96.5903,96.6363,100230.0
2022-01-10 10:45:00,104.91,104.98,104.55,104.62,71598.0,96.6179,96.6824,96.2864,96.3508,71598.0
2022-01-10 10:50:00,104.62,104.97,104.58,104.87,96529.0,96.3508,96.6732,96.314,96.5811,96529.0
2022-01-10 10:55:00,104.87,104.94,104.7,104.88,58409.0,96.5811,96.6455,96.4245,96.5903,58409.0
2022-01-10 11:00:00,104.85,104.86,104.64,104.83,42866.0,96.5626,96.5719,96.3692,96.5442,42866.0
2022-01-10 11:05:00,104.8,105.08,104.8,105.07,64977.0,96.5166,96.7745,96.5166,96.7653,64977.0
2022-01-10 11:10:00,105.05,105.11,104.92,105.06,75296.0,96.7468,96.8021,96.6271,96.756,75296.0
2022-01-10 11:15:00,105.05,105.17,104.92,105.02,164209.0,96.7468,96.8574,96.6271,96.7192,164209.0
2022-01-10 11:20:00,105.0,105.43,104.93,105.26,156750.0,96.7008,97.0968,96.6363,96.9402,156750.0
2022-01-10 11:25:00,105.28,105.54,105.27,105.47,56674.0,96.9587,97.1981,96.9495,97.1336,56674.0
2022-01-10 11:30:00,105.47,105.49,105.16,105.16,92375.0,97.1336,97.1521,96.8481,96.8481,92375.0
2022-01-10 11:35:00,105.17,105.23,104.66,104.85,79091.0,96.8574,96.9126,96.3877,96.5626,79091.0
2022-01-10 11:40:00,104.84,104.84,104.54,104.63,87005.0,96.5534,96.5534,96.2772,96.36,87005.0
2022-01-10 11:45:00,104.65,104.69,104.42,104.6,77315.0,96.3785,96.4153,96.1666,96.3324,77315.0
2022-01-10 11:50:00,104.59,104.66,104.47,104.5,50689.0,96.3232,96.3877,96.2127,96.2403,50689.0
2022-01-10 11:55:00,104.5,104.75,104.46,104.72,95531.0,96.2403,96.4706,96.2035,96.4429,95531.0
2022-01-10 12:00:00,104.73,104.92,104.62,104.66,58237.0,96.4521,96.6271,96.3508,96.3877,58237.0
2022-01-10 12:05:00,104.67,104.74,104.55,104.57,47698.0,96.3969,96.4613,96.2864,96.3048,47698.0
2022-01-10 12:10:00,104.57,104.79,104.54,104.78,49630.0,96.3048,96.5074,96.2772,96.4982,49630.0
2022-01-10 12:15:00,104.78,104.89,104.6,104.67,43830.0,96.4982,96.5995,96.3324,96.3969,43830.0
2022-01-10 12:20:00,104.64,104.76,104.61,104.63,40297.0,96.3692,96.4798,96.3416,96.36,40297.0
2022-01-10 12:25:00,104.64,104.72,104.61,104.7,48552.0,96.3692,96.4429,96.3416,96.4245,48552.0
2022-01-10 12:30:00,104.69,104.72,104.55,104.67,49857.0,96.4153,96.4429,96.2864,96.3969,49857.0
2022-01-10 12:35:00,104.69,104.88,104.69,104.86,26082.0,96.4153,96.5903,96.4153,96.5719,26082.0
2022-01-10 12:40:00,104.86,104.97,104.82,104.83,64873.0,96.5719,96.6732,96.535,96.5442,64873.0
2022-01-10 12:45:00,104.82,104.97,104.8,104.82,29880.0,96.535,96.6732,96.5166,96.535,29880.0
2022-01-10 12:50:00,104.83,105.17,104.78,105.1,62989.0,96.5442,96.8574,96.4982,96.7929,62989.0
2022-01-10 12:55:00,105.07,105.21,105.01,105.05,55700.0,96.7653,96.8942,96.71,96.7468,55700.0
2022-01-10 13:00:00,105.05,105.23,104.97,105.15,30812.0,96.7468,96.9126,96.6732,96.8389,30812.0
2022-01-10 13:05:00,105.15,105.28,105.14,105.26,22567.0,96.8389,96.9587,96.8297,96.9402,22567.0
2022-01-10 13:10:00,105.29,105.4,105.23,105.38,23693.0,96.9679,97.0692,96.9126,97.0508,23693.0
2022-01-10 13:15:00,105.41,105.49,105.36,105.37,34789.0,97.0784,97.1521,97.0323,97.0415,34789.0
2022-01-10 13:20:00,105.37,105.39,105.19,105.34,31036.0,97.0415,97.06,96.8758,97.0139,31036.0
2022-01-10 13:25:00,105.33,105.44,105.33,105.34,27305.0,97.0047,97.106,97.0047,97.0139,27305.0
2022-01-10 13:30:00,105.35,105.43,105.16,105.22,24615.0,97.0231,97.0968,96.8481,96.9034,24615.0
2022-01-10 13:35:00,105.23,105.26,105.08,105.1,25707.0,96.9126,96.9402,96.7745,96.7929,25707.0
2022-01-10 13:40:00,105.1,105.35,105.05,105.32,36856.0,96.7929,97.0231,96.7468,96.9955,36856.0
2022-01-10 13:45:00,105.34,105.43,105.22,105.34,34032.0,97.0139,97.0968,96.9034,97.0139,34032.0
2022-01-10 13:50:00,105.34,105.57,105.34,105.5,30373.0,97.0139,97.2257,97.0139,97.1613,30373.0
2022-01-10 13:55:00,105.5,105.55,105.33,105.41,39092.0,97.1613,97.2073,97.0047,97.0784,39092.0
2022-01-10 14:00:00,105.4,105.56,105.34,105.56,40496.0,97.0692,97.2165,97.0139,97.2165,40496.0
2022-01-10 14:05:00,105.53,105.73,105.46,105.73,36805.0,97.1889,97.3731,97.1244,97.3731,36805.0
2022-01-10 14:10:00,105.73,105.75,105.6,105.63,33913.0,97.3731,97.3915,97.2534,97.281,33913.0
2022-01-10 14:15:00,105.61,105.78,105.61,105.76,27609.0,97.2626,97.4191,97.2626,97.4007,27609.0
2022-01-10 14:20:00,105.77,105.83,105.7,105.72,38231.0,97.4099,97.4652,97.3455,97.3639,38231.0
2022-01-10 14:25:00,105.74,105.83,105.67,105.79,29777.0,97.3823,97.4652,97.3178,97.4283,29777.0
2022-01-10 14:30:00,105.78,105.88,105.67,105.81,48938.0,97.4191,97.5112,97.3178,97.4468,48938.0
2022-01-10 14:35:00,105.81,105.93,105.78,105.88,40047.0,97.4468,97.5573,97.4191,97.5112,40047.0
2022-01-10 14:40:00,105.88,106.02,105.81,105.84,41518.0,97.5112,97.6402,97.4468,97.4744,41518.0
2022-01-10 14:45:00,105.85,105.9,105.72,105.73,46600.0,97.4836,97.5297,97.3639,97.3731,46600.0
2022-01-10 14:50:00,105.74,105.75,105.28,105.39,70918.0,97.3823,97.3915,96.9587,97.06,70918.0
2022-01-10 14:55:00,105.4,105.55,105.36,105.52,53451.0,97.0692,97.2073,97.0323,97.1797,53451.0
2022-01-10 15:00:00,105.52,105.66,105.44,105.47,40569.0,97.1797,97.3086,97.106,97.1336,40569.0
2022-01-10 15:05:00,105.47,105.49,105.2,105.29,38351.0,97.1336,97.1521,96.885,96.9679,38351.0
2022-01-10 15:10:00,105.32,105.5,105.31,105.36,66571.0,96.9955,97.1613,96.9863,97.0323,66571.0
2022-01-10 15:15:00,105.36,105.57,105.27,105.45,50724.0,97.0323,97.2257,96.9495,97.1152,50724.0
2022-01-10 15:20:00,105.44,105.69,105.4,105.69,42686.0,97.106,97.3363,97.0692,97.3363,42686.0
2022-01-10 15:25:00,105.68,105.82,105.67,105.77,40456.0,97.327,97.456,97.3178,97.4099,40456.0
2022-01-10 15:30:00,105.76,105.87,105.61,105.83,57657.0,97.4007,97.502,97.2626,97.4652,57657.0
2022-01-10 15:35:00,105.84,105.94,105.77,105.84,65051.0,97.4744,97.5665,97.4099,97.4744,65051.0
2022-01-10 15:40:00,105.84,105.97,105.6,105.7,93948.0,97.4744,97.5941,97.2534,97.3455,93948.0
2022-01-10 15:45:00,105.7,105.83,105.62,105.7,118083.0,97.3455,97.4652,97.2718,97.3455,118083.0
2022-01-10 15:50:00,105.72,105.99,105.71,105.96,178002.0,97.3639,97.6125,97.3547,97.5849,178002.0
2022-01-10 15:55:00,105.97,106.12,105.87,106.06,387157.0,97.5941,97.7323,97.502,97.677,387157.0
2022-01-11 09:30:00,106.08,106.17,105.02,105.08,224349.0,97.6954,97.7783,96.7192,96.7745,224349.0
2022-01-11 09:35:00,105.09,105.39,104.64,104.68,164773.0,96.7837,97.06,96.3692,96.4061,164773.0
2022-01-11 09:40:00,104.69,104.84,104.45,104.7,122564.0,96.4153,96.5534,96.1943,96.4245,122564.0
2022-01-11 09:45:00,104.71,104.89,104.45,104.48,115645.0,96.4337,96.5995,96.1943,96.2219,115645.0
2022-01-11 09:50:00,104.46,105.01,104.35,104.52,127724.0,96.2035,96.71,96.1022,96.2587,127724.0
2022-01-11 09:55:00,104.55,104.65,104.16,104.61,315765.0,96.2864,96.3785,95.9272,96.3416,315765.0
2022-01-11 10:00:00,104.61,105.07,104.45,105.0,141221.0,96.3416,96.7653,96.1943,96.7008,141221.0
2022-01-11 10:05:00,105.0,105.34,104.91,105.14,113570.0,96.7008,97.0139,96.6179,96.8297,113570.0
2022-01-11 10:10:00,105.16,105.36,105.04,105.15,100922.0,96.8481,97.0323,96.7376,96.8389,100922.0
2022-01-11 10:15:00,105.15,105.18,104.56,104.62,99687.0,96.8389,96.8666,96.2956,96.3508,99687.0
2022-01-11 10:20:00,104.61,104.94,104.57,104.79,183203.0,96.3416,96.6455,96.3048,96.5074,183203.0
2022-01-11 10:25:00,104.79,104.88,104.54,104.65,79208.0,96.5074,96.5903,96.2772,96.3785,79208.0
2022-01-11 10:30:00,104.65,104.88,104.46,104.51,70879.0,96.3785,96.5903,96.2035,96.2495,70879.0
2022-01-11 10:35:00,104.51,104.61,104.42,104.42,97161.0,96.2495,96.3416,96.1666,96.1666,97161.0
2022-01-11 10:40:00,104.44,104.48,104.09,104.15,81811.0,96.1851,96.2219,95.8627,95.918,81811.0
2022-01-11 10:45:00,104.14,104.44,104.09,104.18,66613.0,95.9088,96.1851,95.8627,95.9456,66613.0
2022-01-11 10:50:00,104.16,104.34,104.09,104.29,47168.0,95.9272,96.093,95.8627,96.0469,47168.0
2022-01-11 10:55:00,104.31,104.56,104.27,104.47,49288.0,96.0653,96.2956,96.0285,96.2127,49288.0
2022-01-11 11:00:00,104.49,104.8,104.41,104.73,61099.0,96.2311,96.5166,96.1574,96.4521,61099.0
2022-01-11 11:05:00,104.72,104.86,104.64,104.68,97863.0,96.4429,96.5719,96.3692,96.4061,97863.0
2022-01-11 11:10:00,104.71,105.18,104.69,105.14,64123.0,96.4337,96.8666,96.4153,96.8297,64123.0
2022-01-11 11:15:00,105.13,105.57,105.06,105.39,123827.0,96.8205,97.2257,96.756,97.06,123827.0
2022-01-11 11:20:00,105.39,105.46,105.2,105.22,53008.0,97.06,97.1244,96.885,96.9034,53008.0
2022-01-11 11:25:00,105.22,105.31,105.1,105.22,88401.0,96.9034,96.9863,96.7929,96.9034,88401.0
2022-01-11 11:30:00,105.24,105.26,105.09,105.14,64163.0,96.9218,96.9402,96.7837,96.8297,64163.0
2022-01-11 11:35:00,105.13,105.46,105.13,105.45,102902.0,96.8205,97.1244,96.8205,97.1152,102902.0
2022-01-11 11:40:00,105.46,105.79,105.46,105.69,119151.0,97.1244,97.4283,97.1244,97.3363,119151.0
2022-01-11 11:45:00,105.71,105.79,105.53,105.63,52001.0,97.3547,97.4283,97.1889,97.281,52001.0
2022-01-11 11:50:00,105.61,105.85,105.58,105.77,82139.0,97.2626,97.4836,97.2349,97.4099,82139.0
2022-01-11 11:55:00,105.77,105.78,105.63,105.63,57896.0,97.4099,97.4191,97.281,97.281,57896.0
2022-01-11 12:00:00,105.63,105.63,105.5,105.57,53056.0,97.281,97.281,97.1613,97.2257,53056.0
2022-01-11 12:05:00,105.57,105.6,105.4,105.45,66247.0,97.2257,97.2534,97.0692,97.1152,66247.0
2022-01-11 12:10:00,105.45,105.54,105.44,105.45,64587.0,97.1152,97.1981,97.106,97.1152,64587.0
2022-01-11 12:15:00,105.45,105.46,105.33,105.34,61417.0,97.1152,97.1244,97.0047,97.0139,61417.0
2022-01-11 12:20:00,105.35,105.37,105.17,105.27,100791.0,97.0231,97.0415,96.8574,96.9495,100791.0
2022-01-11 12:25:00,105.28,105.34,105.02,105.06,170907.0,96.9587,97.0139,96.7192,96.756,170907.0
2022-01-11 12:30:00,105.06,105.12,105.04,105.12,91349.0,96.756,96.8113,96.7376,96.8113,91349.0
2022-01-11 12:35:00,105.12,105.17,105.04,105.06,58129.0,96.8113,96.8574,96.7376,96.756,58129.0
2022-01-11 12:40:00,105.06,105.18,105.05,105.11,70110.0,96.756,96.8666,96.7468,96.8021,70110.0
2022-01-11 12:45:00,105.1,105.27,105.08,105.16,68867.0,96.7929,96.9495,96.7745,96.8481,68867.0
2022-01-11 12:50:00,105.16,105.19,104.92,104.94,127786.0,96.8481,96.8758,96.6271,96.6455,127786.0
2022-01-11 12:55:00,104.94,105.07,104.92,105.0,77307.0,96.6455,96.7653,96.6271,96.7008,77307.0
2022-01-11 13:00:00,104.99,104.99,104.85,104.86,50381.0,96.6916,96.6916,96.5626,96.5719,50381.0
2022-01-11 13:05:00,104.85,104.87,104.76,104.82,49233.0,96.5626,96.5811,96.4798,96.535,49233.0
2022-01-11 13:10:00,104.83,104.97,104.82,104.92,42039.0,96.5442,96.6732,96.535,96.6271,42039.0
2022-01-11 13:15:00,104.91,105.12,104.89,105.11,58478.0,96.6179,96.8113,96.5995,96.8021,58478.0
2022-01-11 13:20:00,105.12,105.23,105.09,105.13,103835.0,96.8113,96.9126,96.7837,96.8205,103835.0
2022-01-11 13:25:00,105.13,105.14,104.81,104.86,109687.0,96.8205,96.8297,96.5258,96.5719,109687.0
2022-01-11 13:30:00,104.86,104.93,104.8,104.9,97276.0,96.5719,96.6363,96.5166,96.6087,97276.0
2022-01-11 13:35:00,104.9,104.9,104.81,104.85,68395.0,96.6087,96.6087,96.5258,96.5626,68395.0
2022-01-11 13:40:00,104.86,104.91,104.83,104.84,94691.0,96.5719,96.6179,96.5442,96.5534,94691.0
2022-01-11 13:45:00,104.85,104.91,104.71,104.73,178741.0,96.5626,96.6179,96.4337,96.4521,178741.0
2022-01-11 13:50:00,104.73,104.77,104.57,104.61,103119.0,96.4521,96.489,96.3048,96.3416,103119.0
2022-01-11 13:55:00,104.61,104.77,104.61,104.71,55912.0,96.3416,96.489,96.3416,96.4337,55912.0
2022-01-11 14:00:00,104.73,104.77,104.53,104.63,113385.0,96.4521,96.489,96.2679,96.36,113385.0
2022-01-11 14:05:00,104.63,104.76,104.51,104.55,65030.0,96.36,96.4798,96.2495,96.2864,65030.0
2022-01-11 14:10:00,104.56,104.58,104.44,104.45,75846.0,96.2956,96.314,96.1851,96.1943,75846.0
2022-01-11 14:15:00,104.45,104.45,104.32,104.4,77149.0,96.1943,96.1943,96.0745,96.1482,77149.0
2022-01-11 14:20:00,104.39,104.45,103.89,104.24,287322.0,96.139,96.1943,95.6785,96.0009,287322.0
2022-01-11 14:25:00,104.24,104.26,104.03,104.04,139408.0,96.0009,96.0193,95.8075,95.8167,139408.0
2022-01-11 14:30:00,104.04,104.14,103.9,103.91,151729.0,95.8167,95.9088,95.6877,95.6969,151729.0
2022-01-11 14:35:00,103.91,104.32,103.84,104.26,184541.0,95.6969,96.0745,95.6325,96.0193,184541.0
2022-01-11 14:40:00,104.25,104.34,104.13,104.22,124522.0,96.0101,96.093,95.8996,95.9824,124522.0
2022-01-11 14:45:00,104.23,104.28,104.16,104.2,115468.0,95.9917,96.0377,95.9272,95.964,115468.0
2022-01-11 14:50:00,104.2,104.3,104.08,104.12,159302.0,95.964,96.0561,95.8535,95.8903,159302.0
2022-01-11 14:55:00,104.13,104.3,104.12,104.17,122602.0,95.8996,96.0561,95.8903,95.9364,122602.0
2022-01-11 15:00:00,104.18,104.22,104.07,104.22,136947.0,95.9456,95.9824,95.8443,95.9824,136947.0
2022-01-11 15:05:00,104.22,104.43,104.21,104.33,111191.0,95.9824,96.1758,95.9732,96.0837,111191.0
2022-01-11 15:10:00,104.34,104.38,104.13,104.17,111695.0,96.093,96.1298,95.8996,95.9364,111695.0
2022-01-11 15:15:00,104.17,104.26,104.14,104.16,117386.0,95.9364,96.0193,95.9088,95.9272,117386.0
2022-01-11 15:20:00,104.17,104.21,104.06,104.12,150261.0,95.9364,95.9732,95.8351,95.8903,150261.0
2022-01-11 15:25:00,104.12,104.3,104.09,104.29,152323.0,95.8903,96.0561,95.8627,96.0469,152323.0
2022-01-11 15:30:00,104.29,104.34,104.15,104.16,150542.0,96.0469,96.093,95.918,95.9272,150542.0
2022-01-11 15:35:00,104.16,104.35,104.13,104.17,189726.0,95.9272,96.1022,95.8996,95.9364,189726.0
2022-01-11 15:40:00,104.17,104.17,103.94,103.95,283615.0,95.9364,95.9364,95.7246,95.7338,283615.0
2022-01-11 15:45:00,103.94,104.05,103.93,104.03,222768.0,95.7246,95.8259,95.7154,95.8075,222768.0
2022-01-11 15:50:00,104.03,104.07,103.71,103.78,394641.0,95.8075,95.8443,95.5128,95.5772,394641.0
2022-01-11 15:55:00,103.79,104.04,103.72,104.03,755768.0,95.5864,95.8167,95.522,95.8075,755768.0
2022-01-12 09:30:00,104.49,105.07,104.42,104.51,345153.0,96.2311,96.7653,96.1666,96.2495,345153.0
2022-01-12 09:35:00,104.52,104.77,104.31,104.7,190663.0,96.2587,96.489,96.0653,96.4245,190663.0
2022-01-12 09:40:00,104.7,104.74,104.47,104.53,112595.0,96.4245,96.4613,96.2127,96.2679,112595.0
2022-01-12 09:45:00,104.55,105.04,104.55,104.96,116402.0,96.2864,96.7376,96.2864,96.664,116402.0
2022-01-12 09:50:00,104.97,105.32,104.93,105.04,133885.0,96.6732,96.9955,96.6363,96.7376,133885.0
2022-01-12 09:55:00,105.06,105.06,104.7,104.85,79162.0,96.756,96.756,96.4245,96.5626,79162.0
2022-01-12 10:00:00,104.86,105.03,104.69,104.7,79497.0,96.5719,96.7284,96.4153,96.4245,79497.0
2022-01-12 10:05:00,104.69,104.73,104.48,104.53,81797.0,96.4153,96.4521,96.2219,96.2679,81797.0
2022-01-12 10:10:00,104.52,104.55,104.32,104.43,99971.0,96.2587,96.2864,96.0745,96.1758,99971.0
2022-01-12 10:15:00,104.43,104.43,104.26,104.28,77430.0,96.1758,96.1758,96.0193,96.0377,77430.0
2022-01-12 10:20:00,104.27,104.32,104.09,104.1,63739.0,96.0285,96.0745,95.8627,95.8719,63739.0
2022-01-12 10:25:00,104.1,104.27,104.03,104.25,107815.0,95.8719,96.0285,95.8075,96.0101,107815.0
2022-01-12 10:30:00,104.24,104.26,103.83,104.0,115448.0,96.0009,96.0193,95.6233,95.7798,115448.0
2022-01-12 10:35:00,103.99,104.26,103.99,104.01,154297.0,95.7706,96.0193,95.7706,95.789,154297.0
2022-01-12 10:40:00,104.02,104.14,103.72,103.81,112160.0,95.7983,95.9088,95.522,95.6048,112160.0
2022-01-12 10:45:00,103.8,103.96,103.72,103.72,70628.0,95.5956,95.743,95.522,95.522,70628.0
2022-01-12 10:50:00,103.72,104.02,103.72,104.0,94270.0,95.522,95.7983,95.522,95.7798,94270.0
2022-01-12 10:55:00,104.0,104.32,103.96,104.24,105667.0,95.7798,96.0745,95.743,96.0009,105667.0
2022-01-12 11:00:00,104.25,104.26,104.08,104.11,56364.0,96.0101,96.0193,95.8535,95.8811,56364.0
2022-01-12 11:05:00,104.11,104.15,103.87,104.0,55429.0,95.8811,95.918,95.6601,95.7798,55429.0
2022-01-12 11:10:00,104.03,104.08,103.93,103.93,65346.0,95.8075,95.8535,95.7154,95.7154,65346.0
2022-01-12 11:15:00,103.93,104.06,103.85,104.0,91026.0,95.7154,95.8351,95.6417,95.7798,91026.0
2022-01-12 11:20:00,104.0,104.12,103.9,104.11,43903.0,95.7798,95.8903,95.6877,95.8811,43903.0
2022-01-12 11:25:00,104.11,104.38,104.1,104.38,92476.0,95.8811,96.1298,95.8719,96.1298,92476.0
2022-01-12 11:30:00,104.38,104.64,104.38,104.52,179820.0,96.1298,96.3692,96.1298,96.2587,179820.0
2022-01-12 11:35:00,104.54,104.54,104.34,104.39,55152.0,96.2772,96.2772,96.093,96.139,55152.0
2022-01-12 11:40:00,104.39,104.57,104.38,104.4,60858.0,96.139,96.3048,96.1298,96.1482,60858.0
2022-01-12 11:45:00,104.4,104.56,104.38,104.44,52477.0,96.1482,96.2956,96.1298,96.1851,52477.0
2022-01-12 11:50:00,104.43,104.53,104.39,104.48,49127.0,96.1758,96.2679,96.139,96.2219,49127.0
2022-01-12 11:55:00,104.5,104.56,104.39,104.52,78257.0,96.2403,96.2956,96.139,96.2587,78257.0
2022-01-12 12:00:00,104.54,104.55,104.34,104.38,67976.0,96.2772,96.2864,96.093,96.1298,67976.0
2022-01-12 12:05:00,104.38,104.38,104.13,104.29,44781.0,96.1298,96.1298,95.8996,96.0469,44781.0
2022-01-12 12:10:00,104.29,104.35,104.24,104.31,37821.0,96.0469,96.1022,96.0009,96.0653,37821.0
2022-01-12 12:15:00,104.3,104.37,104.23,104.35,57277.0,96.0561,96.1206,95.9917,96.1022,57277.0
2022-01-12 12:20:00,104.34,104.35,104.25,104.28,57028.0,96.093,96.1022,96.0101,96.0377,57028.0
2022-01-12 12:25:00,104.28,104.33,104.25,104.3,51688.0,96.0377,96.0837,96.0101,96.0561,51688.0
2022-01-12 12:30:00,104.31,104.32,104.25,104.26,38164.0,96.0653,96.0745,96.0101,96.0193,38164.0
2022-01-12 12:35:00,104.27,104.37,104.22,104.27,61959.0,96.0285,96.1206,95.9824,96.0285,61959.0
2022-01-12 12:40:00,104.28,104.33,104.22,104.31,65908.0,96.0377,96.0837,95.9824,96.0653,65908.0
2022-01-12 12:45:00,104.3,104.5,104.29,104.4,65295.0,96.0561,96.2403,96.0469,96.1482,65295.0
2022-01-12 12:50:00,104.4,104.8,104.4,104.63,151076.0,96.1482,96.5166,96.1482,96.36,151076.0
2022-01-12 12:55:00,104.61,104.79,104.59,104.59,62120.0,96.3416,96.5074,96.3232,96.3232,62120.0
2022-01-12 13:00:00,104.59,104.6,104.47,104.53,46070.0,96.3232,96.3324,96.2127,96.2679,46070.0
2022-01-12 13:05:00,104.54,104.56,104.46,104.49,35268.0,96.2772,96.2956,96.2035,96.2311,35268.0
2022-01-12 13:10:00,104.49,104.58,104.42,104.52,63259.0,96.2311,96.314,96.1666,96.2587,63259.0
2022-01-12 13:15:00,104.52,104.53,104.35,104.4,51457.0,96.2587,96.2679,96.1022,96.1482,51457.0
2022-01-12 13:20:00,104.41,104.42,104.29,104.37,34949.0,96.1574,96.1666,96.0469,96.1206,34949.0
2022-01-12 13:25:00,104.36,104.38,104.21,104.24,58449.0,96.1114,96.1298,95.9732,96.0009,58449.0
2022-01-12 13:30:00,104.23,104.24,104.1,104.1,55550.0,95.9917,96.0009,95.8719,95.8719,55550.0
2022-01-12 13:35:00,104.1,104.12,103.99,104.11,55794.0,95.8719,95.8903,95.7706,95.8811,55794.0
2022-01-12 13:40:00,104.12,104.24,104.09,104.22,67986.0,95.8903,96.0009,95.8627,95.9824,67986.0
2022-01-12 13:45:00,104.22,104.31,104.12,104.14,64687.0,95.9824,96.0653,95.8903,95.9088,64687.0
2022-01-12 13:50:00,104.14,104.23,104.11,104.11,31564.0,95.9088,95.9917,95.8811,95.8811,31564.0
2022-01-12 13:55:00,104.1,104.14,103.99,104.0,50198.0,95.8719,95.9088,95.7706,95.7798,50198.0
2022-01-12 14:00:00,103.99,104.04,103.87,103.95,95387.0,95.7706,95.8167,95.6601,95.7338,95387.0
2022-01-12 14:05:00,103.96,104.01,103.89,103.89,40977.0,95.743,95.789,95.6785,95.6785,40977.0
2022-01-12 14:10:00,103.88,103.97,103.85,103.97,42616.0,95.6693,95.7522,95.6417,95.7522,42616.0
2022-01-12 14:15:00,103.96,103.99,103.89,103.9,52049.0,95.743,95.7706,95.6785,95.6877,52049.0
2022-01-12 14:20:00,103.89,104.0,103.89,103.95,50031.0,95.6785,95.7798,95.6785,95.7338,50031.0
2022-01-12 14:25:00,103.95,104.0,103.89,103.96,73534.0,95.7338,95.7798,95.6785,95.743,73534.0
2022-01-12 14:30:00,103.96,103.99,103.89,103.94,55996.0,95.743,95.7706,95.6785,95.7246,55996.0
2022-01-12 14:35:00,103.95,103.96,103.88,103.89,41949.0,95.7338,95.743,95.6693,95.6785,41949.0
2022-01-12 14:40:00,103.9,103.9,103.75,103.76,69033.0,95.6877,95.6877,95.5496,95.5588,69033.0
2022-01-12 14:45:00,103.76,103.87,103.71,103.85,68140.0,95.5588,95.6601,95.5128,95.6417,68140.0
2022-01-12 14:50:00,103.85,103.87,103.8,103.84,48428.0,95.6417,95.6601,95.5956,95.6325,48428.0
2022-01-12 14:55:00,103.84,104.07,103.84,103.97,56393.0,95.6325,95.8443,95.6325,95.7522,56393.0
2022-01-12 15:00:00,103.97,103.98,103.8,103.83,64441.0,95.7522,95.7614,95.5956,95.6233,64441.0
2022-01-12 15:05:00,103.84,103.86,103.74,103.79,44694.0,95.6325,95.6509,95.5404,95.5864,44694.0
2022-01-12 15:10:00,103.8,103.87,103.76,103.86,62552.0,95.5956,95.6601,95.5588,95.6509,62552.0
2022-01-12 15:15:00,103.87,103.93,103.82,103.83,61716.0,95.6601,95.7154,95.6141,95.6233,61716.0
2022-01-12 15:20:00,103.83,103.97,103.82,103.86,58710.0,95.6233,95.7522,95.6141,95.6509,58710.0
2022-01-12 15:25:00,103.87,103.92,103.77,103.88,68264.0,95.6601,95.7062,95.568,95.6693,68264.0
2022-01-12 15:30:00,103.88,104.0,103.85,103.91,71298.0,95.6693,95.7798,95.6417,95.6969,71298.0
2022-01-12 15:35:00,103.9,103.94,103.74,103.81,79970.0,95.6877,95.7246,95.5404,95.6048,79970.0
2022-01-12 15:40:00,103.8,103.85,103.75,103.83,99847.0,95.5956,95.6417,95.5496,95.6233,99847.0
2022-01-12 15:45:00,103.83,103.96,103.81,103.89,140572.0,95.6233,95.743,95.6048,95.6785,140572.0
2022-01-12 15:50:00,103.89,104.02,103.73,103.95,308580.0,95.6785,95.7983,95.5312,95.7338,308580.0
2022-01-12 15:55:00,103.95,103.96,103.68,103.83,631465.0,95.7338,95.743,95.4851,95.6233,631465.0
2022-01-13 09:30:00,104.11,104.19,103.75,103.81,150722.0,95.8811,95.9548,95.5496,95.6048,150722.0
2022-01-13 09:35:00,103.78,103.94,103.59,103.65,86498.0,95.5772,95.7246,95.4022,95.4575,86498.0
2022-01-13 09:40:00,103.68,103.77,103.32,103.74,127712.0,95.4851,95.568,95.1536,95.5404,127712.0
2022-01-13 09:45:00,103.74,104.32,103.72,104.3,111745.0,95.5404,96.0745,95.522,96.0561,111745.0
2022-01-13 09:50:00,104.3,104.67,104.27,104.64,251391.0,96.0561,96.3969,96.0285,96.3692,251391.0
2022-01-13 09:55:00,104.61,104.63,104.25,104.34,211465.0,96.3416,96.36,96.0101,96.093,211465.0
2022-01-13 10:00:00,104.33,104.45,103.82,103.84,58336.0,96.0837,96.1943,95.6141,95.6325,58336.0
2022-01-13 10:05:00,103.84,104.13,103.84,104.12,71314.0,95.6325,95.8996,95.6325,95.8903,71314.0
2022-01-13 10:10:00,104.12,104.26,103.94,104.24,61316.0,95.8903,96.0193,95.7246,96.0009,61316.0
2022-01-13 10:15:00,104.22,104.47,104.19,104.44,66253.0,95.9824,96.2127,95.9548,96.1851,66253.0
2022-01-13 10:20:00,104.44,104.59,104.37,104.46,82523.0,96.1851,96.3232,96.1206,96.2035,82523.0
2022-01-13 10:25:00,104.46,104.47,104.24,104.29,170676.0,96.2035,96.2127,96.0009,96.0469,170676.0
2022-01-13 10:30:00,104.29,104.31,103.91,103.95,107615.0,96.0469,96.0653,95.6969,95.7338,107615.0
2022-01-13 10:35:00,103.93,104.16,103.93,104.14,56815.0,95.7154,95.9272,95.7154,95.9088,56815.0
2022-01-13 10:40:00,104.16,104.22,103.9,103.96,69497.0,95.9272,95.9824,95.6877,95.743,69497.0
2022-01-13 10:45:00,103.97,104.09,103.94,104.02,41935.0,95.7522,95.8627,95.7246,95.7983,41935.0
2022-01-13 10:50:00,103.98,103.98,103.61,103.65,109472.0,95.7614,95.7614,95.4207,95.4575,109472.0
2022-01-13 10:55:00,103.66,103.97,103.66,103.94,90522.0,95.4667,95.7522,95.4667,95.7246,90522.0
2022-01-13 11:00:00,103.94,104.13,103.72,103.86,120775.0,95.7246,95.8996,95.522,95.6509,120775.0
2022-01-13 11:05:00,103.84,104.02,103.82,104.0,46307.0,95.6325,95.7983,95.6141,95.7798,46307.0
2022-01-13 11:10:00,104.01,104.01,103.79,103.91,70012.0,95.789,95.789,95.5864,95.6969,70012.0
2022-01-13 11:15:00,103.91,103.97,103.82,103.92,42259.0,95.6969,95.7522,95.6141,95.7062,42259.0
2022-01-13 11:20:00,103.92,104.12,103.92,103.99,42754.0,95.7062,95.8903,95.7062,95.7706,42754.0
2022-01-13 11:25:00,103.98,104.1,103.95,104.08,74556.0,95.7614,95.8719,95.7338,95.8535,74556.0
2022-01-13 11:30:00,104.09,104.17,103.99,104.14,158333.0,95.8627,95.9364,95.7706,95.9088,158333.0
2022-01-13 11:35:00,104.14,104.3,104.13,104.28,107548.0,95.9088,96.0561,95.8996,96.0377,107548.0
2022-01-13 11:40:00,104.29,104.35,104.23,104.29,64529.0,96.0469,96.1022,95.9917,96.0469,64529.0
2022-01-13 11:45:00,104.28,104.45,104.23,104.31,54997.0,96.0377,96.1943,95.9917,96.0653,54997.0
2022-01-13 11:50:00,104.3,104.4,104.26,104.38,44737.0,96.0561,96.1482,96.0193,96.1298,44737.0
2022-01-13 11:55:00,104.37,104.37,104.21,104.27,46420.0,96.1206,96.1206,95.9732,96.0285,46420.0
2022-01-13 12:00:00,104.27,104.29,104.12,104.13,104301.0,96.0285,96.0469,95.8903,95.8996,104301.0
2022-01-13 12:05:00,104.12,104.14,104.04,104.06,42871.0,95.8903,95.9088,95.8167,95.8351,42871.0
2022-01-13 12:10:00,104.06,104.09,103.85,103.87,43324.0,95.8351,95.8627,95.6417,95.6601,43324.0
2022-01-13 12:15:00,103.85,103.85,103.51,103.54,67145.0,95.6417,95.6417,95.3286,95.3562,67145.0
2022-01-13 12:20:00,103.54,103.54,103.33,103.45,59247.0,95.3562,95.3562,95.1628,95.2733,59247.0
2022-01-13 12:25:00,103.44,103.49,103.34,103.42,69538.0,95.2641,95.3101,95.172,95.2457,69538.0
2022-01-13 12:30:00,103.41,103.53,103.29,103.52,58879.0,95.2365,95.347,95.126,95.3378,58879.0
2022-01-13 12:35:00,103.51,103.59,103.29,103.41,57335.0,95.3286,95.4022,95.126,95.2365,57335.0
2022-01-13 12:40:00,103.41,103.47,103.33,103.42,43537.0,95.2365,95.2917,95.1628,95.2457,43537.0
2022-01-13 12:45:00,103.42,103.48,103.29,103.35,74563.0,95.2457,95.3009,95.126,95.1812,74563.0
2022-01-13 12:50:00,103.33,103.44,103.29,103.42,55255.0,95.1628,95.2641,95.126,95.2457,55255.0
2022-01-13 12:55:00,103.41,103.51,103.39,103.44,54853.0,95.2365,95.3286,95.218,95.2641,54853.0
2022-01-13 13:00:00,103.43,103.47,103.3,103.4,68735.0,95.2549,95.2917,95.1352,95.2273,68735.0
2022-01-13 13:05:00,103.39,103.71,103.38,103.58,48078.0,95.218,95.5128,95.2088,95.393,48078.0
2022-01-13 13:10:00,103.56,103.66,103.52,103.61,53539.0,95.3746,95.4667,95.3378,95.4207,53539.0
2022-01-13 13:15:00,103.62,103.74,103.53,103.54,37389.0,95.4299,95.5404,95.347,95.3562,37389.0
2022-01-13 13:20:00,103.56,103.68,103.49,103.6,57552.0,95.3746,95.4851,95.3101,95.4114,57552.0
2022-01-13 13:25:00,103.59,103.66,103.49,103.65,53651.0,95.4022,95.4667,95.3101,95.4575,53651.0
2022-01-13 13:30:00,103.64,103.65,103.51,103.53,40656.0,95.4483,95.4575,95.3286,95.347,40656.0
2022-01-13 13:35:00,103.53,103.53,103.38,103.45,54299.0,95.347,95.347,95.2088,95.2733,54299.0
2022-01-13 13:40:00,103.45,103.45,103.31,103.37,49131.0,95.2733,95.2733,95.1444,95.1996,49131.0
2022-01-13 13:45:00,103.37,103.46,103.33,103.4,40271.0,95.1996,95.2825,95.1628,95.2273,40271.0
2022-01-13 13:50:00,103.39,103.44,103.34,103.43,45171.0,95.218,95.2641,95.172,95.2549,45171.0
2022-01-13 13:55:00,103.43,103.52,103.32,103.52,71247.0,95.2549,95.3378,95.1536,95.3378,71247.0
2022-01-13 14:00:00,103.51,103.68,103.49,103.65,60787.0,95.3286,95.4851,95.3101,95.4575,60787.0
2022-01-13 14:05:00,103.66,103.68,103.56,103.66,62125.0,95.4667,95.4851,95.3746,95.4667,62125.0
2022-01-13 14:10:00,103.67,103.67,103.56,103.58,60045.0,95.4759,95.4759,95.3746,95.393,60045.0
2022-01-13 14:15:00,103.6,103.63,103.34,103.45,53599.0,95.4114,95.4391,95.172,95.2733,53599.0
2022-01-13 14:20:00,103.45,103.5,103.43,103.45,52513.0,95.2733,95.3194,95.2549,95.2733,52513.0
2022-01-13 14:25:00,103.45,103.46,103.34,103.39,39147.0,95.2733,95.2825,95.172,95.218,39147.0
2022-01-13 14:30:00,103.39,103.42,103.22,103.27,80006.0,95.218,95.2457,95.0615,95.1075,80006.0
2022-01-13 14:35:00,103.27,103.28,103.12,103.12,52101.0,95.1075,95.1167,94.9694,94.9694,52101.0
2022-01-13 14:40:00,103.12,103.24,103.06,103.23,61214.0,94.9694,95.0799,94.9141,95.0707,61214.0
2022-01-13 14:45:00,103.22,103.24,103.06,103.07,44611.0,95.0615,95.0799,94.9141,94.9233,44611.0
2022-01-13 14:50:00,103.07,103.17,103.04,103.13,50294.0,94.9233,95.0154,94.8957,94.9786,50294.0
2022-01-13 14:55:00,103.13,103.2,103.06,103.13,52653.0,94.9786,95.0431,94.9141,94.9786,52653.0
2022-01-13 15:00:00,103.13,103.15,102.96,103.01,82637.0,94.9786,94.997,94.822,94.8681,82637.0
2022-01-13 15:05:00,103.03,103.15,102.88,102.9,72738.0,94.8865,94.997,94.7484,94.7668,72738.0
2022-01-13 15:10:00,102.9,102.91,102.74,102.8,132477.0,94.7668,94.776,94.6194,94.6747,132477.0
2022-01-13 15:15:00,102.79,102.89,102.74,102.84,126867.0,94.6655,94.7576,94.6194,94.7115,126867.0
2022-01-13 15:20:00,102.84,102.93,102.7,102.7,86318.0,94.7115,94.7944,94.5826,94.5826,86318.0
2022-01-13 15:25:00,102.71,102.92,102.68,102.91,86959.0,94.5918,94.7852,94.5642,94.776,86959.0
2022-01-13 15:30:00,102.91,102.95,102.73,102.81,92932.0,94.776,94.8128,94.6102,94.6839,92932.0
2022-01-13 15:35:00,102.81,102.81,102.52,102.6,156453.0,94.6839,94.6839,94.4168,94.4905,156453.0
2022-01-13 15:40:00,102.61,102.72,102.53,102.54,139736.0,94.4997,94.601,94.426,94.4352,139736.0
2022-01-13 15:45:00,102.55,102.58,102.3,102.31,204579.0,94.4444,94.4721,94.2142,94.2234,204579.0
2022-01-13 15:50:00,102.29,102.29,102.13,102.16,347294.0,94.205,94.205,94.0576,94.0853,347294.0
2022-01-13 15:55:00,102.17,102.47,102.09,102.42,506305.0,94.0945,94.3708,94.0208,94.3247,506305.0
2022-01-14 09:30:00,101.97,101.97,100.91,101.0,320215.0,93.9103,93.9103,92.9341,93.017,320215.0
2022-01-14 09:35:00,101.0,101.31,100.69,100.95,133983.0,93.017,93.3024,92.7315,92.9709,133983.0
2022-01-14 09:40:00,100.95,101.02,100.44,100.56,222017.0,92.9709,93.0354,92.5012,92.6117,222017.0
2022-01-14 09:45:00,100.6,100.6,100.07,100.09,310105.0,92.6486,92.6486,92.1605,92.1789,310105.0
2022-01-14 09:50:00,100.09,100.3,99.9,100.18,330767.0,92.1789,92.3723,92.0039,92.2618,330767.0
2022-01-14 09:55:00,100.16,100.95,100.14,100.95,175937.0,92.2433,92.9709,92.2249,92.9709,175937.0
2022-01-14 10:00:00,100.95,101.02,100.49,100.6,133564.0,92.9709,93.0354,92.5473,92.6486,133564.0
2022-01-14 10:05:00,100.6,100.91,100.59,100.85,93888.0,92.6486,92.9341,92.6394,92.8788,93888.0
2022-01-14 10:10:00,100.86,100.91,100.46,100.6,133455.0,92.888,92.9341,92.5196,92.6486,133455.0
2022-01-14 10:15:00,100.64,101.0,100.64,100.97,67488.0,92.6854,93.017,92.6854,92.9893,67488.0
2022-01-14 10:20:00,101.0,101.06,100.59,100.59,71319.0,93.017,93.0722,92.6394,92.6394,71319.0
2022-01-14 10:25:00,100.59,100.6,100.24,100.44,101915.0,92.6394,92.6486,92.317,92.5012,101915.0
2022-01-14 10:30:00,100.45,100.53,100.33,100.49,53726.0,92.5104,92.5841,92.3999,92.5473,53726.0
2022-01-14 10:35:00,100.49,100.55,100.14,100.2,65525.0,92.5473,92.6025,92.2249,92.2802,65525.0
2022-01-14 10:40:00,100.2,100.35,100.13,100.24,53880.0,92.2802,92.4183,92.2157,92.317,53880.0
2022-01-14 10:45:00,100.24,100.3,100.12,100.24,130026.0,92.317,92.3723,92.2065,92.317,130026.0
2022-01-14 10:50:00,100.23,100.26,99.94,100.14,115051.0,92.3078,92.3354,92.0407,92.2249,115051.0
2022-01-14 10:55:00,100.13,100.17,99.96,100.09,124788.0,92.2157,92.2526,92.0592,92.1789,124788.0
2022-01-14 11:00:00,100.09,100.15,99.73,99.75,187518.0,92.1789,92.2341,91.8473,91.8658,187518.0
2022-01-14 11:05:00,99.75,99.77,99.33,99.36,329449.0,91.8658,91.8842,91.4789,91.5066,329449.0
2022-01-14 11:10:00,99.39,99.41,99.09,99.34,321054.0,91.5342,91.5526,91.2579,91.4882,321054.0
2022-01-14 11:15:00,99.33,99.55,99.26,99.53,125971.0,91.4789,91.6816,91.4145,91.6631,125971.0
2022-01-14 11:20:00,99.53,99.78,99.52,99.67,83514.0,91.6631,91.8934,91.6539,91.7921,83514.0
2022-01-14 11:25:00,99.68,99.93,99.66,99.7,74328.0,91.8013,92.0315,91.7829,91.8197,74328.0
2022-01-14 11:30:00,99.7,100.07,99.61,99.96,82060.0,91.8197,92.1605,91.7368,92.0592,82060.0
2022-01-14 11:35:00,99.96,100.33,99.96,100.32,93609.0,92.0592,92.3999,92.0592,92.3907,93609.0
2022-01-14 11:40:00,100.31,100.46,100.26,100.43,74292.0,92.3815,92.5196,92.3354,92.492,74292.0
2022-01-14 11:45:00,100.44,100.6,100.39,100.44,88266.0,92.5012,92.6486,92.4552,92.5012,88266.0
2022-01-14 11:50:00,100.43,100.47,100.26,100.28,134653.0,92.492,92.5288,92.3354,92.3539,134653.0
2022-01-14 11:55:00,100.27,100.46,100.23,100.41,66139.0,92.3447,92.5196,92.3078,92.4736,66139.0
2022-01-14 12:00:00,100.42,100.42,100.19,100.2,53978.0,92.4828,92.4828,92.271,92.2802,53978.0
2022-01-14 12:05:00,100.21,100.46,100.2,100.44,71742.0,92.2894,92.5196,92.2802,92.5012,71742.0
2022-01-14 12:10:00,100.45,100.58,100.13,100.2,57007.0,92.5104,92.6301,92.2157,92.2802,57007.0
2022-01-14 12:15:00,100.2,100.28,100.14,100.23,47777.0,92.2802,92.3539,92.2249,92.3078,47777.0
2022-01-14 12:20:00,100.22,100.34,100.09,100.09,51794.0,92.2986,92.4091,92.1789,92.1789,51794.0
2022-01-14 12:25:00,100.09,100.17,99.99,100.03,73543.0,92.1789,92.2526,92.0868,92.1236,73543.0
2022-01-14 12:30:00,100.02,100.21,100.01,100.13,47255.0,92.1144,92.2894,92.1052,92.2157,47255.0
2022-01-14 12:35:00,100.14,100.26,99.93,99.95,64690.0,92.2249,92.3354,92.0315,92.0499,64690.0
2022-01-14 12:40:00,99.93,99.96,99.65,99.67,88712.0,92.0315,92.0592,91.7737,91.7921,88712.0
2022-01-14 12:45:00,99.67,99.69,99.46,99.48,75651.0,91.7921,91.8105,91.5987,91.6171,75651.0
2022-01-14 12:50:00,99.49,99.64,99.48,99.61,62082.0,91.6263,91.7644,91.6171,91.7368,62082.0
2022-01-14 12:55:00,99.61,99.7,99.56,99.64,84958.0,91.7368,91.8197,91.6908,91.7644,84958.0
2022-01-14 13:00:00,99.64,99.84,99.6,99.7,92150.0,91.7644,91.9486,91.7276,91.8197,92150.0
2022-01-14 13:05:00,99.7,99.7,99.51,99.55,57859.0,91.8197,91.8197,91.6447,91.6816,57859.0
2022-01-14 13:10:00,99.56,99.68,99.44,99.68,95235.0,91.6908,91.8013,91.5803,91.8013,95235.0
2022-01-14 13:15:00,99.66,99.66,99.53,99.58,60789.0,91.7829,91.7829,91.6631,91.7092,60789.0
2022-01-14 13:20:00,99.56,99.57,99.32,99.34,54042.0,91.6908,91.7,91.4697,91.4882,54042.0
2022-01-14 13:25:00,99.35,99.45,99.34,99.43,53817.0,91.4974,91.5895,91.4882,91.571,53817.0
2022-01-14 13:30:00,99.43,99.49,99.2,99.24,92755.0,91.571,91.6263,91.3592,91.3961,92755.0
2022-01-14 13:35:00,99.25,99.33,99.22,99.24,76365.0,91.4053,91.4789,91.3776,91.3961,76365.0
2022-01-14 13:40:00,99.24,99.41,99.2,99.38,85949.0,91.3961,91.5526,91.3592,91.525,85949.0
2022-01-14 13:45:00,99.37,99.4,99.31,99.35,35731.0,91.5158,91.5434,91.4605,91.4974,35731.0
2022-01-14 13:50:00,99.36,99.53,99.33,99.47,76553.0,91.5066,91.6631,91.4789,91.6079,76553.0
2022-01-14 13:55:00,99.48,99.69,99.47,99.69,53716.0,91.6171,91.8105,91.6079,91.8105,53716.0
2022-01-14 14:00:00,99.69,99.93,99.68,99.77,48591.0,91.8105,92.0315,91.8013,91.8842,48591.0
2022-01-14 14:05:00,99.77,99.8,99.61,99.63,57178.0,91.8842,91.9118,91.7368,91.7552,57178.0
2022-01-14 14:10:00,99.62,99.65,99.51,99.55,66265.0,91.746,91.7737,91.6447,91.6816,66265.0
2022-01-14 14:15:00,99.55,99.57,99.2,99.34,133288.0,91.6816,91.7,91.3592,91.4882,133288.0
2022-01-14 14:20:00,99.34,99.56,99.29,99.52,72187.0,91.4882,91.6908,91.4421,91.6539,72187.0
2022-01-14 14:25:00,99.52,99.57,99.14,99.21,135868.0,91.6539,91.7,91.304,91.3684,135868.0
2022-01-14 14:30:00,99.21,99.64,99.18,99.6,107403.0,91.3684,91.7644,91.3408,91.7276,107403.0
2022-01-14 14:35:00,99.6,99.92,99.56,99.81,54028.0,91.7276,92.0223,91.6908,91.921,54028.0
2022-01-14 14:40:00,99.8,99.93,99.52,99.69,176406.0,91.9118,92.0315,91.6539,91.8105,176406.0
2022-01-14 14:45:00,99.69,99.72,99.55,99.62,41065.0,91.8105,91.8381,91.6816,91.746,41065.0
2022-01-14 14:50:00,99.61,99.96,99.6,99.91,95847.0,91.7368,92.0592,91.7276,92.0131,95847.0
2022-01-14 14:55:00,99.93,99.97,99.81,99.81,48587.0,92.0315,92.0684,91.921,91.921,48587.0
2022-01-14 15:00:00,99.81,100.19,99.8,100.19,53991.0,91.921,92.271,91.9118,92.271,53991.0
2022-01-14 15:05:00,100.2,100.25,99.97,99.98,57491.0,92.2802,92.3262,92.0684,92.0776,57491.0
2022-01-14 15:10:00,99.99,100.05,99.92,99.95,50091.0,92.0868,92.142,92.0223,92.0499,50091.0
2022-01-14 15:15:00,99.96,100.37,99.9,100.24,109397.0,92.0592,92.4367,92.0039,92.317,109397.0
2022-01-14 15:20:00,100.25,100.37,100.22,100.35,85252.0,92.3262,92.4367,92.2986,92.4183,85252.0
2022-01-14 15:25:00,100.34,100.39,100.07,100.09,78775.0,92.4091,92.4552,92.1605,92.1789,78775.0
2022-01-14 15:30:00,100.09,100.21,100.09,100.14,88840.0,92.1789,92.2894,92.1789,92.2249,88840.0
2022-01-14 15:35:00,100.15,100.28,100.01,100.19,113248.0,92.2341,92.3539,92.1052,92.271,113248.0
2022-01-14 15:40:00,100.18,100.24,99.99,100.02,131807.0,92.2618,92.317,92.0868,92.1144,131807.0
2022-01-14 15:45:00,100.02,100.14,99.93,99.94,183332.0,92.1144,92.2249,92.0315,92.0407,183332.0
2022-01-14 15:50:00,99.95,100.16,99.95,100.15,293705.0,92.0499,92.2433,92.0499,92.2341,293705.0
2022-01-14 15:55:00,100.15,100.18,99.94,100.13,468705.0,92.2341,92.2618,92.0407,92.2157,468705.0
2022-01-18 09:30:00,99.17,99.17,98.4,98.68,351405.0,91.3316,91.3316,90.6225,90.8803,351405.0
2022-01-18 09:35:00,98.65,99.09,98.42,99.05,183243.0,90.8527,91.2579,90.6409,91.2211,183243.0
2022-01-18 09:40:00,99.05,99.36,98.96,99.1,206882.0,91.2211,91.5066,91.1382,91.2671,206882.0
2022-01-18 09:45:00,99.09,99.25,98.79,98.87,105546.0,91.2579,91.4053,90.9816,91.0553,105546.0
2022-01-18 09:50:00,98.84,99.04,98.7,98.92,72080.0,91.0277,91.2119,90.8987,91.1014,72080.0
2022-01-18 09:55:00,98.87,98.92,98.54,98.86,128920.0,91.0553,91.1014,90.7514,91.0461,128920.0
2022-01-18 10:00:00,98.88,98.96,98.65,98.79,82135.0,91.0645,91.1382,90.8527,90.9816,82135.0
2022-01-18 10:05:00,98.81,98.96,98.74,98.87,205464.0,91.0,91.1382,90.9356,91.0553,205464.0
2022-01-18 10:10:00,98.85,98.9,98.59,98.59,292066.0,91.0369,91.0829,90.7974,90.7974,292066.0
2022-01-18 10:15:00,98.59,98.6,98.31,98.34,187515.0,90.7974,90.8066,90.5396,90.5672,187515.0
2022-01-18 10:20:00,98.33,98.33,98.08,98.13,127020.0,90.558,90.558,90.3277,90.3738,127020.0
2022-01-18 10:25:00,98.13,98.29,98.1,98.25,141208.0,90.3738,90.5212,90.3462,90.4843,141208.0
2022-01-18 10:30:00,98.26,98.3,98.06,98.22,112110.0,90.4935,90.5304,90.3093,90.4567,112110.0
2022-01-18 10:35:00,98.21,98.25,98.01,98.05,117410.0,90.4475,90.4843,90.2633,90.3001,117410.0
2022-01-18 10:40:00,98.03,98.2,97.89,98.18,161876.0,90.2817,90.4383,90.1528,90.4198,161876.0
2022-01-18 10:45:00,98.17,98.25,98.06,98.17,63094.0,90.4106,90.4843,90.3093,90.4106,63094.0
2022-01-18 10:50:00,98.16,98.17,97.97,98.01,79131.0,90.4014,90.4106,90.2264,90.2633,79131.0
2022-01-18 10:55:00,98.0,98.14,97.96,98.1,86335.0,90.2541,90.383,90.2172,90.3462,86335.0
2022-01-18 11:00:00,98.1,98.14,97.85,97.97,89368.0,90.3462,90.383,90.1159,90.2264,89368.0
2022-01-18 11:05:00,97.98,98.05,97.63,97.89,84155.0,90.2357,90.3001,89.9133,90.1528,84155.0
2022-01-18 11:10:00,97.89,98.08,97.89,98.06,82739.0,90.1528,90.3277,90.1528,90.3093,82739.0
2022-01-18 11:15:00,98.07,98.24,98.06,98.14,76161.0,90.3185,90.4751,90.3093,90.383,76161.0
2022-01-18 11:20:00,98.13,98.18,98.02,98.02,48596.0,90.3738,90.4198,90.2725,90.2725,48596.0
2022-01-18 11:25:00,98.03,98.19,97.99,98.06,64375.0,90.2817,90.4291,90.2449,90.3093,64375.0
2022-01-18 11:30:00,98.06,98.13,97.92,97.97,73621.0,90.3093,90.3738,90.1804,90.2264,73621.0
2022-01-18 11:35:00,97.97,98.2,97.88,98.18,89360.0,90.2264,90.4383,90.1436,90.4198,89360.0
2022-01-18 11:40:00,98.18,98.39,98.14,98.39,70660.0,90.4198,90.6132,90.383,90.6132,70660.0
2022-01-18 11:45:00,98.38,98.44,98.24,98.37,52098.0,90.604,90.6593,90.4751,90.5948,52098.0
2022-01-18 11:50:00,98.39,98.54,98.33,98.37,67583.0,90.6132,90.7514,90.558,90.5948,67583.0
2022-01-18 11:55:00,98.38,98.41,98.29,98.38,52840.0,90.604,90.6317,90.5212,90.604,52840.0
2022-01-18 12:00:00,98.37,98.39,98.11,98.22,53997.0,90.5948,90.6132,90.3554,90.4567,53997.0
2022-01-18 12:05:00,98.21,98.25,98.14,98.17,52834.0,90.4475,90.4843,90.383,90.4106,52834.0
2022-01-18 12:10:00,98.17,98.23,98.14,98.22,47383.0,90.4106,90.4659,90.383,90.4567,47383.0
2022-01-18 12:15:00,98.22,98.34,98.12,98.25,87503.0,90.4567,90.5672,90.3646,90.4843,87503.0
2022-01-18 12:20:00,98.22,98.27,98.06,98.1,75617.0,90.4567,90.5027,90.3093,90.3462,75617.0
2022-01-18 12:25:00,98.11,98.16,98.03,98.09,40910.0,90.3554,90.4014,90.2817,90.337,40910.0
2022-01-18 12:30:00,98.1,98.16,98.03,98.14,59482.0,90.3462,90.4014,90.2817,90.383,59482.0
2022-01-18 12:35:00,98.14,98.22,98.07,98.13,39098.0,90.383,90.4567,90.3185,90.3738,39098.0
2022-01-18 12:40:00,98.14,98.21,98.06,98.12,58833.0,90.383,90.4475,90.3093,90.3646,58833.0
2022-01-18 12:45:00,98.12,98.15,97.85,97.93,96682.0,90.3646,90.3922,90.1159,90.1896,96682.0
2022-01-18 12:50:00,97.93,98.07,97.92,97.98,44284.0,90.1896,90.3185,90.1804,90.2357,44284.0
2022-01-18 12:55:00,97.97,97.98,97.86,97.89,41757.0,90.2264,90.2357,90.1251,90.1528,41757.0
2022-01-18 13:00:00,97.9,97.92,97.77,97.85,64857.0,90.162,90.1804,90.0423,90.1159,64857.0
2022-01-18 13:05:00,97.83,98.03,97.81,97.98,45345.0,90.0975,90.2817,90.0791,90.2357,45345.0
2022-01-18 13:10:00,97.96,98.02,97.92,97.97,67540.0,90.2172,90.2725,90.1804,90.2264,67540.0
2022-01-18 13:15:00,97.96,98.09,97.93,97.99,72766.0,90.2172,90.337,90.1896,90.2449,72766.0
2022-01-18 13:20:00,97.98,97.99,97.83,97.91,51494.0,90.2357,90.2449,90.0975,90.1712,51494.0
2022-01-18 13:25:00,97.91,98.01,97.87,97.99,48719.0,90.1712,90.2633,90.1343,90.2449,48719.0
2022-01-18 13:30:00,97.96,98.1,97.95,98.09,51917.0,90.2172,90.3462,90.208,90.337,51917.0
2022-01-18 13:35:00,98.09,98.15,97.98,98.07,52924.0,90.337,90.3922,90.2357,90.3185,52924.0
2022-01-18 13:40:00,98.07,98.21,98.01,98.2,45856.0,90.3185,90.4475,90.2633,90.4383,45856.0
2022-01-18 13:45:00,98.19,98.24,97.98,97.99,55884.0,90.4291,90.4751,90.2357,90.2449,55884.0
2022-01-18 13:50:00,97.99,98.09,97.93,97.94,64649.0,90.2449,90.337,90.1896,90.1988,64649.0
2022-01-18 13:55:00,97.95,98.19,97.94,98.16,39402.0,90.208,90.4291,90.1988,90.4014,39402.0
2022-01-18 14:00:00,98.14,98.25,98.09,98.18,73154.0,90.383,90.4843,90.337,90.4198,73154.0
2022-01-18 14:05:00,98.19,98.24,98.09,98.15,39213.0,90.4291,90.4751,90.337,90.3922,39213.0
2022-01-18 14:10:00,98.18,98.22,98.12,98.14,58034.0,90.4198,90.4567,90.3646,90.383,58034.0
2022-01-18 14:15:00,98.13,98.21,98.09,98.2,41932.0,90.3738,90.4475,90.337,90.4383,41932.0
2022-01-18 14:20:00,98.19,98.19,98.02,98.03,72261.0,90.4291,90.4291,90.2725,90.2817,72261.0
2022-01-18 14:25:00,98.02,98.06,97.97,98.0,208123.0,90.2725,90.3093,90.2264,90.2541,208123.0
2022-01-18 14:30:00,98.01,98.21,97.97,98.13,61616.0,90.2633,90.4475,90.2264,90.3738,61616.0
2022-01-18 14:35:00,98.12,98.15,98.06,98.08,39109.0,90.3646,90.3922,90.3093,90.3277,39109.0
2022-01-18 14:40:00,98.07,98.17,98.02,98.06,66031.0,90.3185,90.4106,90.2725,90.3093,66031.0
2022-01-18 14:45:00,98.06,98.17,98.02,98.07,119757.0,90.3093,90.4106,90.2725,90.3185,119757.0
2022-01-18 14:50:00,98.07,98.2,98.06,98.13,80250.0,90.3185,90.4383,90.3093,90.3738,80250.0
2022-01-18 14:55:00,98.13,98.2,98.03,98.08,97587.0,90.3738,90.4383,90.2817,90.3277,97587.0
2022-01-18 15:00:00,98.07,98.09,97.94,98.02,142266.0,90.3185,90.337,90.1988,90.2725,142266.0
2022-01-18 15:05:00,98.02,98.12,97.92,98.08,60899.0,90.2725,90.3646,90.1804,90.3277,60899.0
2022-01-18 15:10:00,98.06,98.11,97.93,97.93,76635.0,90.3093,90.3554,90.1896,90.1896,76635.0
2022-01-18 15:15:00,97.94,97.94,97.61,97.78,81954.0,90.1988,90.1988,89.8949,90.0515,81954.0
2022-01-18 15:20:00,97.78,97.92,97.76,97.9,49466.0,90.0515,90.1804,90.033,90.162,49466.0
2022-01-18 15:25:00,97.9,97.99,97.86,97.95,54740.0,90.162,90.2449,90.1251,90.208,54740.0
2022-01-18 15:30:00,97.95,97.98,97.83,97.84,72454.0,90.208,90.2357,90.0975,90.1067,72454.0
2022-01-18 15:35:00,97.84,97.88,97.74,97.86,99051.0,90.1067,90.1436,90.0146,90.1251,99051.0
2022-01-18 15:40:00,97.85,97.86,97.62,97.63,109062.0,90.1159,90.1251,89.9041,89.9133,109062.0
2022-01-18 15:45:00,97.63,97.9,97.6,97.84,123085.0,89.9133,90.162,89.8857,90.1067,123085.0
2022-01-18 15:50:00,97.84,97.98,97.54,97.6,211838.0,90.1067,90.2357,89.8304,89.8857,211838.0
2022-01-18 15:55:00,97.59,97.75,97.51,97.74,580409.0,89.8765,90.0238,89.8028,90.0146,580409.0
2022-01-19 09:30:00,98.01,98.38,97.6,97.61,270294.0,90.2633,90.604,89.8857,89.8949,270294.0
2022-01-19 09:35:00,97.59,97.72,97.28,97.64,200110.0,89.8765,89.9962,89.591,89.9225,200110.0
2022-01-19 09:40:00,97.64,98.11,97.47,97.94,142835.0,89.9225,90.3554,89.766,90.1988,142835.0
2022-01-19 09:45:00,97.94,98.34,97.91,98.1,108036.0,90.1988,90.5672,90.1712,90.3462,108036.0
2022-01-19 09:50:00,98.09,98.34,97.95,98.17,121089.0,90.337,90.5672,90.208,90.4106,121089.0
2022-01-19 09:55:00,98.17,98.25,97.98,98.08,74886.0,90.4106,90.4843,90.2357,90.3277,74886.0
2022-01-19 10:00:00,98.07,98.2,97.97,98.11,64199.0,90.3185,90.4383,90.2264,90.3554,64199.0
2022-01-19 10:05:00,98.1,98.11,97.83,97.94,79009.0,90.3462,90.3554,90.0975,90.1988,79009.0
2022-01-19 10:10:00,97.95,98.13,97.77,98.07,81640.0,90.208,90.3738,90.0423,90.3185,81640.0
2022-01-19 10:15:00,98.06,98.18,97.74,97.81,63660.0,90.3093,90.4198,90.0146,90.0791,63660.0
2022-01-19 10:20:00,97.82,97.92,97.68,97.73,38523.0,90.0883,90.1804,89.9594,90.0054,38523.0
2022-01-19 10:25:00,97.75,97.84,97.62,97.62,759208.0,90.0238,90.1067,89.9041,89.9041,759208.0
2022-01-19 10:30:00,97.61,97.83,97.61,97.76,56940.0,89.8949,90.0975,89.8949,90.033,56940.0
2022-01-19 10:35:00,97.75,98.04,97.71,97.98,109810.0,90.0238,90.2909,89.987,90.2357,109810.0
2022-01-19 10:40:00,97.96,98.01,97.91,97.97,72116.0,90.2172,90.2633,90.1712,90.2264,72116.0
2022-01-19 10:45:00,97.95,98.0,97.83,97.83,94953.0,90.208,90.2541,90.0975,90.0975,94953.0
2022-01-19 10:50:00,97.85,98.26,97.84,98.03,105077.0,90.1159,90.4935,90.1067,90.2817,105077.0
2022-01-19 10:55:00,98.02,98.11,97.79,97.97,87819.0,90.2725,90.3554,90.0607,90.2264,87819.0
2022-01-19 11:00:00,97.95,98.02,97.87,97.88,58177.0,90.208,90.2725,90.1343,90.1436,58177.0
2022-01-19 11:05:00,97.89,97.93,97.77,97.93,53740.0,90.1528,90.1896,90.0423,90.1896,53740.0
2022-01-19 11:10:00,97.93,97.93,97.7,97.7,52672.0,90.1896,90.1896,89.9778,89.9778,52672.0
2022-01-19 11:15:00,97.7,97.82,97.63,97.79,41871.0,89.9778,90.0883,89.9133,90.0607,41871.0
2022-01-19 11:20:00,97.78,97.89,97.68,97.72,68475.0,90.0515,90.1528,89.9594,89.9962,68475.0
2022-01-19 11:25:00,97.73,97.95,97.72,97.92,64046.0,90.0054,90.208,89.9962,90.1804,64046.0
2022-01-19 11:30:00,97.93,97.95,97.58,97.62,57025.0,90.1896,90.208,89.8673,89.9041,57025.0
2022-01-19 11:35:00,97.61,97.8,97.53,97.77,50836.0,89.8949,90.0699,89.8212,90.0423,50836.0
2022-01-19 11:40:00,97.75,97.78,97.61,97.75,60352.0,90.0238,90.0515,89.8949,90.0238,60352.0
2022-01-19 11:45:00,97.76,97.99,97.72,97.95,64636.0,90.033,90.2449,89.9962,90.208,64636.0
2022-01-19 11:50:00,97.95,97.99,97.81,97.98,38836.0,90.208,90.2449,90.0791,90.2357,38836.0
2022-01-19 11:55:00,97.98,98.11,97.95,98.1,50508.0,90.2357,90.3554,90.208,90.3462,50508.0
2022-01-19 12:00:00,98.12,98.16,97.98,97.99,114235.0,90.3646,90.4014,90.2357,90.2449,114235.0
2022-01-19 12:05:00,97.98,98.28,97.98,98.26,124090.0,90.2357,90.5119,90.2357,90.4935,124090.0
2022-01-19 12:10:00,98.26,98.34,98.19,98.28,171908.0,90.4935,90.5672,90.4291,90.5119,171908.0
2022-01-19 12:15:00,98.26,98.39,98.16,98.2,91947.0,90.4935,90.6132,90.4014,90.4383,91947.0
2022-01-19 12:20:00,98.2,98.31,98.17,98.28,70169.0,90.4383,90.5396,90.4106,90.5119,70169.0
2022-01-19 12:25:00,98.28,98.32,98.15,98.21,40493.0,90.5119,90.5488,90.3922,90.4475,40493.0
2022-01-19 12:30:00,98.2,98.23,98.02,98.02,42791.0,90.4383,90.4659,90.2725,90.2725,42791.0
2022-01-19 12:35:00,98.03,98.05,97.94,98.04,41914.0,90.2817,90.3001,90.1988,90.2909,41914.0
2022-01-19 12:40:00,98.05,98.1,97.9,98.02,36748.0,90.3001,90.3462,90.162,90.2725,36748.0
2022-01-19 12:45:00,98.02,98.18,97.98,98.09,20591.0,90.2725,90.4198,90.2357,90.337,20591.0
2022-01-19 12:50:00,98.09,98.11,97.92,97.92,32989.0,90.337,90.3554,90.1804,90.1804,32989.0
2022-01-19 12:55:00,97.93,98.01,97.92,98.0,51887.0,90.1896,90.2633,90.1804,90.2541,51887.0
2022-01-19 13:00:00,98.0,98.14,97.85,98.09,57819.0,90.2541,90.383,90.1159,90.337,57819.0
2022-01-19 13:05:00,98.05,98.07,97.91,98.0,83954.0,90.3001,90.3185,90.1712,90.2541,83954.0
2022-01-19 13:10:00,98.01,98.05,97.87,98.0,61885.0,90.2633,90.3001,90.1343,90.2541,61885.0
2022-01-19 13:15:00,98.0,98.1,97.96,97.97,39388.0,90.2541,90.3462,90.2172,90.2264,39388.0
2022-01-19 13:20:00,97.97,98.08,97.88,97.96,25618.0,90.2264,90.3277,90.1436,90.2172,25618.0
2022-01-19 13:25:00,97.98,98.0,97.89,97.89,25460.0,90.2357,90.2541,90.1528,90.1528,25460.0
2022-01-19 13:30:00,97.89,98.04,97.83,98.01,44642.0,90.1528,90.2909,90.0975,90.2633,44642.0
2022-01-19 13:35:00,98.02,98.02,97.88,97.92,27621.0,90.2725,90.2725,90.1436,90.1804,27621.0
2022-01-19 13:40:00,97.92,97.92,97.79,97.89,36722.0,90.1804,90.1804,90.0607,90.1528,36722.0
2022-01-19 13:45:00,97.88,97.89,97.73,97.82,32819.0,90.1436,90.1528,90.0054,90.0883,32819.0
2022-01-19 13:50:00,97.82,97.91,97.74,97.88,38718.0,90.0883,90.1712,90.0146,90.1436,38718.0
2022-01-19 13:55:00,97.89,97.95,97.75,97.86,27495.0,90.1528,90.208,90.0238,90.1251,27495.0
2022-01-19 14:00:00,97.86,97.92,97.78,97.89,38354.0,90.1251,90.1804,90.0515,90.1528,38354.0
2022-01-19 14:05:00,97.88,97.88,97.59,97.64,88849.0,90.1436,90.1436,89.8765,89.9225,88849.0
2022-01-19 14:10:00,97.63,97.7,97.54,97.55,27878.0,89.9133,89.9778,89.8304,89.8396,27878.0
2022-01-19 14:15:00,97.56,97.6,97.53,97.59,41065.0,89.8488,89.8857,89.8212,89.8765,41065.0
2022-01-19 14:20:00,97.6,97.6,97.44,97.47,41399.0,89.8857,89.8857,89.7383,89.766,41399.0
2022-01-19 14:25:00,97.45,97.46,97.31,97.34,46846.0,89.7475,89.7568,89.6186,89.6462,46846.0
2022-01-19 14:30:00,97.33,97.42,97.26,97.29,35314.0,89.637,89.7199,89.5726,89.6002,35314.0
2022-01-19 14:35:00,97.3,97.35,97.16,97.23,84563.0,89.6094,89.6554,89.4805,89.5449,84563.0
2022-01-19 14:40:00,97.24,97.48,97.22,97.48,68981.0,89.5541,89.7752,89.5357,89.7752,68981.0
2022-01-19 14:45:00,97.48,97.56,97.47,97.5,43447.0,89.7752,89.8488,89.766,89.7936,43447.0
2022-01-19 14:50:00,97.48,97.6,97.38,97.6,48650.0,89.7752,89.8857,89.6831,89.8857,48650.0
2022-01-19 14:55:00,97.6,97.76,97.59,97.66,53910.0,89.8857,90.033,89.8765,89.9409,53910.0
2022-01-19 15:00:00,97.65,97.74,97.47,97.57,54786.0,89.9317,90.0146,89.766,89.8581,54786.0
2022-01-19 15:05:00,97.57,97.67,97.46,97.5,46624.0,89.8581,89.9502,89.7568,89.7936,46624.0
2022-01-19 15:10:00,97.5,97.76,97.49,97.7,70059.0,89.7936,90.033,89.7844,89.9778,70059.0
2022-01-19 15:15:00,97.7,97.75,97.5,97.54,79074.0,89.9778,90.0238,89.7936,89.8304,79074.0
2022-01-19 15:20:00,97.53,97.64,97.45,97.54,73097.0,89.8212,89.9225,89.7475,89.8304,73097.0
2022-01-19 15:25:00,97.56,97.57,97.34,97.38,67181.0,89.8488,89.8581,89.6462,89.6831,67181.0
2022-01-19 15:30:00,97.38,97.48,97.33,97.39,63733.0,89.6831,89.7752,89.637,89.6923,63733.0
2022-01-19 15:35:00,97.39,97.44,97.34,97.37,79765.0,89.6923,89.7383,89.6462,89.6739,79765.0
2022-01-19 15:40:00,97.36,97.5,97.34,97.44,99583.0,89.6647,89.7936,89.6462,89.7383,99583.0
2022-01-19 15:45:00,97.42,97.49,97.35,97.36,109674.0,89.7199,89.7844,89.6554,89.6647,109674.0
2022-01-19 15:50:00,97.34,97.39,96.94,97.04,244832.0,89.6462,89.6923,89.2779,89.37,244832.0
2022-01-19 15:55:00,97.01,97.04,96.78,96.87,434440.0,89.3423,89.37,89.1305,89.2134,434440.0
2022-01-20 09:30:00,97.5,97.94,97.43,97.51,360781.0,89.7936,90.1988,89.7291,89.8028,360781.0
2022-01-20 09:35:00,97.52,97.71,96.91,96.95,228550.0,89.812,89.987,89.2502,89.2871,228550.0
2022-01-20 09:40:00,96.96,97.87,96.89,97.83,99935.0,89.2963,90.1343,89.2318,90.0975,99935.0
2022-01-20 09:45:00,97.84,98.09,97.79,98.0,226846.0,90.1067,90.337,90.0607,90.2541,226846.0
2022-01-20 09:50:00,97.99,98.36,97.97,98.17,131494.0,90.2449,90.5856,90.2264,90.4106,131494.0
2022-01-20 09:55:00,98.16,98.42,98.0,98.04,241617.0,90.4014,90.6409,90.2541,90.2909,241617.0
2022-01-20 10:00:00,98.05,98.1,97.74,97.83,185592.0,90.3001,90.3462,90.0146,90.0975,185592.0
2022-01-20 10:05:00,97.83,98.01,97.65,97.93,351063.0,90.0975,90.2633,89.9317,90.1896,351063.0
2022-01-20 10:10:00,97.89,97.97,97.63,97.67,200346.0,90.1528,90.2264,89.9133,89.9502,200346.0
2022-01-20 10:15:00,97.67,97.69,97.48,97.58,86344.0,89.9502,89.9686,89.7752,89.8673,86344.0
2022-01-20 10:20:00,97.6,97.89,97.57,97.79,105403.0,89.8857,90.1528,89.8581,90.0607,105403.0
2022-01-20 10:25:00,97.79,97.85,97.63,97.84,136477.0,90.0607,90.1159,89.9133,90.1067,136477.0
2022-01-20 10:30:00,97.83,98.2,97.83,98.11,220315.0,90.0975,90.4383,90.0975,90.3554,220315.0
2022-01-20 10:35:00,98.11,98.35,98.02,98.35,98966.0,90.3554,90.5764,90.2725,90.5764,98966.0
2022-01-20 10:40:00,98.33,98.94,98.0,98.69,1299387.0,90.558,91.1198,90.2541,90.8895,1299387.0
2022-01-20 10:45:00,98.7,98.75,98.21,98.21,190114.0,90.8987,90.9448,90.4475,90.4475,190114.0
2022-01-20 10:50:00,98.23,98.33,98.17,98.25,172132.0,90.4659,90.558,90.4106,90.4843,172132.0
2022-01-20 10:55:00,98.25,98.53,98.12,98.48,194322.0,90.4843,90.7422,90.3646,90.6961,194322.0
2022-01-20 11:00:00,98.48,98.74,98.44,98.45,111398.0,90.6961,90.9356,90.6593,90.6685,111398.0
2022-01-20 11:05:00,98.43,98.46,98.23,98.24,78159.0,90.6501,90.6777,90.4659,90.4751,78159.0
2022-01-20 11:10:00,98.25,98.3,98.22,98.28,90364.0,90.4843,90.5304,90.4567,90.5119,90364.0
2022-01-20 11:15:00,98.26,98.27,98.13,98.22,60551.0,90.4935,90.5027,90.3738,90.4567,60551.0
2022-01-20 11:20:00,98.19,98.19,97.96,98.01,53717.0,90.4291,90.4291,90.2172,90.2633,53717.0
2022-01-20 11:25:00,98.01,98.1,97.97,98.08,95159.0,90.2633,90.3462,90.2264,90.3277,95159.0
2022-01-20 11:30:00,98.08,98.1,97.99,98.01,148342.0,90.3277,90.3462,90.2449,90.2633,148342.0
2022-01-20 11:35:00,98.01,98.04,97.99,98.0,88031.0,90.2633,90.2909,90.2449,90.2541,88031.0
2022-01-20 11:40:00,98.0,98.01,97.86,97.93,203577.0,90.2541,90.2633,90.1251,90.1896,203577.0
2022-01-20 11:45:00,97.92,98.04,97.92,98.02,180104.0,90.1804,90.2909,90.1804,90.2725,180104.0
2022-01-20 11:50:00,98.01,98.24,98.0,98.22,232239.0,90.2633,90.4751,90.2541,90.4567,232239.0
2022-01-20 11:55:00,98.23,98.32,98.01,98.29,440111.0,90.4659,90.5488,90.2633,90.5212,440111.0
2022-01-20 12:00:00,98.3,98.34,98.21,98.29,133756.0,90.5304,90.5672,90.4475,90.5212,133756.0
2022-01-20 12:05:00,98.29,98.3,98.17,98.25,47654.0,90.5212,90.5304,90.4106,90.4843,47654.0
2022-01-20 12:10:00,98.26,98.3,98.18,98.22,149913.0,90.4935,90.5304,90.4198,90.4567,149913.0
2022-01-20 12:15:00,98.22,98.29,98.06,98.25,122054.0,90.4567,90.5212,90.3093,90.4843,122054.0
2022-01-20 12:20:00,98.22,98.28,98.2,98.28,117285.0,90.4567,90.5119,90.4383,90.5119,117285.0
2022-01-20 12:25:00,98.28,98.72,98.21,98.69,2872336.0,90.5119,90.9172,90.4475,90.8895,2872336.0
2022-01-20 12:30:00,98.69,98.93,98.64,98.74,339290.0,90.8895,91.1106,90.8435,90.9356,339290.0
2022-01-20 12:35:00,98.74,98.74,98.57,98.68,204081.0,90.9356,90.9356,90.779,90.8803,204081.0
2022-01-20 12:40:00,98.68,98.75,98.48,98.49,90186.0,90.8803,90.9448,90.6961,90.7053,90186.0
2022-01-20 12:45:00,98.49,98.49,98.32,98.43,50006.0,90.7053,90.7053,90.5488,90.6501,50006.0
2022-01-20 12:50:00,98.43,98.43,98.23,98.25,47224.0,90.6501,90.6501,90.4659,90.4843,47224.0
2022-01-20 12:55:00,98.24,98.26,98.07,98.14,172829.0,90.4751,90.4935,90.3185,90.383,172829.0
2022-01-20 13:00:00,98.14,98.26,98.11,98.17,178411.0,90.383,90.4935,90.3554,90.4106,178411.0
2022-01-20 13:05:00,98.16,98.16,97.9,97.92,88198.0,90.4014,90.4014,90.162,90.1804,88198.0
2022-01-20 13:10:00,97.92,97.98,97.82,97.87,745142.0,90.1804,90.2357,90.0883,90.1343,745142.0
2022-01-20 13:15:00,97.86,97.92,97.72,97.86,107462.0,90.1251,90.1804,89.9962,90.1251,107462.0
2022-01-20 13:20:00,97.86,97.87,97.67,97.7,113145.0,90.1251,90.1343,89.9502,89.9778,113145.0
2022-01-20 13:25:00,97.69,97.82,97.65,97.71,62194.0,89.9686,90.0883,89.9317,89.987,62194.0
2022-01-20 13:30:00,97.71,97.71,97.51,97.51,80608.0,89.987,89.987,89.8028,89.8028,80608.0
2022-01-20 13:35:00,97.52,97.54,97.37,97.53,107057.0,89.812,89.8304,89.6739,89.8212,107057.0
2022-01-20 13:40:00,97.53,97.64,97.45,97.52,71537.0,89.8212,89.9225,89.7475,89.812,71537.0
2022-01-20 13:45:00,97.53,97.7,97.45,97.5,73701.0,89.8212,89.9778,89.7475,89.7936,73701.0
2022-01-20 13:50:00,97.49,97.7,97.44,97.6,64670.0,89.7844,89.9778,89.7383,89.8857,64670.0
2022-01-20 13:55:00,97.59,97.6,97.37,97.42,82948.0,89.8765,89.8857,89.6739,89.7199,82948.0
2022-01-20 14:00:00,97.42,97.61,97.4,97.52,121622.0,89.7199,89.8949,89.7015,89.812,121622.0
2022-01-20 14:05:00,97.52,97.8,97.49,97.66,137091.0,89.812,90.0699,89.7844,89.9409,137091.0
2022-01-20 14:10:00,97.66,97.83,97.27,97.29,149187.0,89.9409,90.0975,89.5818,89.6002,149187.0
2022-01-20 14:15:00,97.29,97.47,97.08,97.4,124892.0,89.6002,89.766,89.4068,89.7015,124892.0
2022-01-20 14:20:00,97.4,97.45,97.27,97.38,82416.0,89.7015,89.7475,89.5818,89.6831,82416.0
2022-01-20 14:25:00,97.39,97.44,97.3,97.38,61153.0,89.6923,89.7383,89.6094,89.6831,61153.0
2022-01-20 14:30:00,97.38,97.38,97.21,97.3,158666.0,89.6831,89.6831,89.5265,89.6094,158666.0
2022-01-20 14:35:00,97.31,97.37,97.14,97.25,81144.0,89.6186,89.6739,89.462,89.5634,81144.0
2022-01-20 14:40:00,97.24,97.32,97.19,97.24,67887.0,89.5541,89.6278,89.5081,89.5541,67887.0
2022-01-20 14:45:00,97.26,97.33,97.11,97.29,77813.0,89.5726,89.637,89.4344,89.6002,77813.0
2022-01-20 14:50:00,97.28,97.36,97.15,97.32,69977.0,89.591,89.6647,89.4713,89.6278,69977.0
2022-01-20 14:55:00,97.32,97.42,97.25,97.35,76019.0,89.6278,89.7199,89.5634,89.6554,76019.0
2022-01-20 15:00:00,97.35,97.54,97.15,97.18,96896.0,89.6554,89.8304,89.4713,89.4989,96896.0
2022-01-20 15:05:00,97.2,97.22,96.91,96.94,96589.0,89.5173,89.5357,89.2502,89.2779,96589.0
2022-01-20 15:10:00,96.96,97.04,96.85,96.88,143806.0,89.2963,89.37,89.195,89.2226,143806.0
2022-01-20 15:15:00,96.89,96.9,96.69,96.76,111011.0,89.2318,89.241,89.0476,89.1121,111011.0
2022-01-20 15:20:00,96.75,96.83,96.52,96.59,143834.0,89.1029,89.1765,88.8911,88.9555,143834.0
2022-01-20 15:25:00,96.6,96.64,96.42,96.55,153900.0,88.9647,89.0016,88.799,88.9187,153900.0
2022-01-20 15:30:00,96.55,96.55,96.23,96.24,148944.0,88.9187,88.9187,88.624,88.6332,148944.0
2022-01-20 15:35:00,96.24,96.27,96.04,96.17,172599.0,88.6332,88.6608,88.449,88.5687,172599.0
2022-01-20 15:40:00,96.17,96.31,96.12,96.14,182294.0,88.5687,88.6976,88.5227,88.5411,182294.0
2022-01-20 15:45:00,96.13,96.13,95.76,95.83,315764.0,88.5319,88.5319,88.1911,88.2556,315764.0
2022-01-20 15:50:00,95.82,96.1,95.75,95.8,321711.0,88.2464,88.5042,88.1819,88.228,321711.0
2022-01-20 15:55:00,95.79,95.83,95.59,95.69,691440.0,88.2188,88.2556,88.0346,88.1267,691440.0
2022-01-21 09:30:00,95.9,96.33,95.47,96.3,565004.0,88.3201,88.7161,87.924,88.6884,565004.0
2022-01-21 09:35:00,96.25,97.08,96.23,96.77,167900.0,88.6424,89.4068,88.624,89.1213,167900.0
2022-01-21 09:40:00,96.78,96.99,96.32,96.37,165623.0,89.1305,89.3239,88.7069,88.7529,165623.0
2022-01-21 09:45:00,96.37,97.08,96.25,96.85,157852.0,88.7529,89.4068,88.6424,89.195,157852.0
2022-01-21 09:50:00,96.86,96.96,96.41,96.53,214130.0,89.2042,89.2963,88.7897,88.9003,214130.0
2022-01-21 09:55:00,96.51,96.89,96.4,96.86,99726.0,88.8818,89.2318,88.7805,89.2042,99726.0
2022-01-21 10:00:00,96.85,97.13,96.75,97.03,217265.0,89.195,89.4528,89.1029,89.3607,217265.0
2022-01-21 10:05:00,97.01,97.55,96.91,97.35,443670.0,89.3423,89.8396,89.2502,89.6554,443670.0
2022-01-21 10:10:00,97.35,97.4,96.85,97.02,360588.0,89.6554,89.7015,89.195,89.3515,360588.0
2022-01-21 10:15:00,97.0,97.38,96.77,96.79,217290.0,89.3331,89.6831,89.1213,89.1397,217290.0
2022-01-21 10:20:00,96.79,97.04,96.73,97.04,123042.0,89.1397,89.37,89.0845,89.37,123042.0
2022-01-21 10:25:00,97.03,97.44,97.03,97.22,119883.0,89.3607,89.7383,89.3607,89.5357,119883.0
2022-01-21 10:30:00,97.24,97.6,97.11,97.56,187101.0,89.5541,89.8857,89.4344,89.8488,187101.0
2022-01-21 10:35:00,97.56,97.8,97.54,97.61,237218.0,89.8488,90.0699,89.8304,89.8949,237218.0
2022-01-21 10:40:00,97.6,97.7,97.39,97.61,179461.0,89.8857,89.9778,89.6923,89.8949,179461.0
2022-01-21 10:45:00,97.59,97.72,97.46,97.72,124444.0,89.8765,89.9962,89.7568,89.9962,124444.0
2022-01-21 10:50:00,97.73,98.03,97.71,97.89,113276.0,90.0054,90.2817,89.987,90.1528,113276.0
2022-01-21 10:55:00,97.84,98.06,97.74,97.95,220318.0,90.1067,90.3093,90.0146,90.208,220318.0
2022-01-21 11:00:00,97.96,98.03,97.73,97.93,199724.0,90.2172,90.2817,90.0054,90.1896,199724.0
2022-01-21 11:05:00,97.96,98.3,97.93,98.22,206989.0,90.2172,90.5304,90.1896,90.4567,206989.0
2022-01-21 11:10:00,98.22,98.24,97.97,97.98,182270.0,90.4567,90.4751,90.2264,90.2357,182270.0
2022-01-21 11:15:00,97.98,98.33,97.95,98.2,109323.0,90.2357,90.558,90.208,90.4383,109323.0
2022-01-21 11:20:00,98.16,98.41,98.0,98.32,86907.0,90.4014,90.6317,90.2541,90.5488,86907.0
2022-01-21 11:25:00,98.3,98.37,98.15,98.26,94625.0,90.5304,90.5948,90.3922,90.4935,94625.0
2022-01-21 11:30:00,98.24,98.24,97.92,98.06,116132.0,90.4751,90.4751,90.1804,90.3093,116132.0
2022-01-21 11:35:00,98.1,98.2,97.6,97.65,120203.0,90.3462,90.4383,89.8857,89.9317,120203.0
2022-01-21 11:40:00,97.66,97.82,97.57,97.77,76054.0,89.9409,90.0883,89.8581,90.0423,76054.0
2022-01-21 11:45:00,97.81,97.9,97.52,97.65,107834.0,90.0791,90.162,89.812,89.9317,107834.0
2022-01-21 11:50:00,97.65,97.71,97.24,97.32,61864.0,89.9317,89.987,89.5541,89.6278,61864.0
2022-01-21 11:55:00,97.32,97.47,97.3,97.42,76615.0,89.6278,89.766,89.6094,89.7199,76615.0
2022-01-21 12:00:00,97.41,97.47,97.26,97.4,43074.0,89.7107,89.766,89.5726,89.7015,43074.0
2022-01-21 12:05:00,97.41,97.56,97.32,97.36,43889.0,89.7107,89.8488,89.6278,89.6647,43889.0
2022-01-21 12:10:00,97.34,97.38,97.18,97.31,93239.0,89.6462,89.6831,89.4989,89.6186,93239.0
2022-01-21 12:15:00,97.3,97.42,97.12,97.18,82586.0,89.6094,89.7199,89.4436,89.4989,82586.0
2022-01-21 12:20:00,97.16,97.25,97.01,97.23,48887.0,89.4805,89.5634,89.3423,89.5449,48887.0
2022-01-21 12:25:00,97.22,97.39,97.14,97.2,52000.0,89.5357,89.6923,89.462,89.5173,52000.0
2022-01-21 12:30:00,97.17,97.28,97.09,97.23,60746.0,89.4897,89.591,89.416,89.5449,60746.0
2022-01-21 12:35:00,97.25,97.36,96.95,97.1,67427.0,89.5634,89.6647,89.2871,89.4252,67427.0
2022-01-21 12:40:00,97.09,97.18,96.89,96.93,103921.0,89.416,89.4989,89.2318,89.2686,103921.0
2022-01-21 12:45:00,96.93,97.13,96.85,96.86,98709.0,89.2686,89.4528,89.195,89.2042,98709.0
2022-01-21 12:50:00,96.89,97.15,96.83,97.05,96066.0,89.2318,89.4713,89.1765,89.3792,96066.0
2022-01-21 12:55:00,97.06,97.3,97.01,97.27,68463.0,89.3884,89.6094,89.3423,89.5818,68463.0
2022-01-21 13:00:00,97.27,97.42,97.13,97.19,51940.0,89.5818,89.7199,89.4528,89.5081,51940.0
2022-01-21 13:05:00,97.2,97.37,97.18,97.28,51049.0,89.5173,89.6739,89.4989,89.591,51049.0
2022-01-21 13:10:00,97.28,97.55,97.28,97.45,65573.0,89.591,89.8396,89.591,89.7475,65573.0
2022-01-21 13:15:00,97.42,97.43,97.12,97.19,57485.0,89.7199,89.7291,89.4436,89.5081,57485.0
2022-01-21 13:20:00,97.19,97.19,96.93,97.0,48732.0,89.5081,89.5081,89.2686,89.3331,48732.0
2022-01-21 13:25:00,97.0,97.14,96.92,97.07,39301.0,89.3331,89.462,89.2594,89.3976,39301.0
2022-01-21 13:30:00,97.06,97.18,96.98,97.07,53449.0,89.3884,89.4989,89.3147,89.3976,53449.0
2022-01-21 13:35:00,97.07,97.3,97.0,97.17,57902.0,89.3976,89.6094,89.3331,89.4897,57902.0
2022-01-21 13:40:00,97.15,97.46,97.14,97.4,54841.0,89.4713,89.7568,89.462,89.7015,54841.0
2022-01-21 13:45:00,97.39,97.45,97.21,97.41,47928.0,89.6923,89.7475,89.5265,89.7107,47928.0
2022-01-21 13:50:00,97.42,97.6,97.38,97.57,62476.0,89.7199,89.8857,89.6831,89.8581,62476.0
2022-01-21 13:55:00,97.55,97.59,97.3,97.39,82779.0,89.8396,89.8765,89.6094,89.6923,82779.0
2022-01-21 14:00:00,97.41,97.58,97.35,97.5,63865.0,89.7107,89.8673,89.6554,89.7936,63865.0
2022-01-21 14:05:00,97.51,97.63,97.26,97.26,79557.0,89.8028,89.9133,89.5726,89.5726,79557.0
2022-01-21 14:10:00,97.28,97.39,97.2,97.28,61441.0,89.591,89.6923,89.5173,89.591,61441.0
2022-01-21 14:15:00,97.3,97.39,97.22,97.29,53606.0,89.6094,89.6923,89.5357,89.6002,53606.0
2022-01-21 14:20:00,97.3,97.42,97.16,97.37,80851.0,89.6094,89.7199,89.4805,89.6739,80851.0
2022-01-21 14:25:00,97.37,97.37,96.85,96.87,84610.0,89.6739,89.6739,89.195,89.2134,84610.0
2022-01-21 14:30:00,96.88,96.92,96.76,96.81,73529.0,89.2226,89.2594,89.1121,89.1581,73529.0
2022-01-21 14:35:00,96.81,96.86,96.64,96.8,133947.0,89.1581,89.2042,89.0016,89.1489,133947.0
2022-01-21 14:40:00,96.81,96.9,96.74,96.81,67020.0,89.1581,89.241,89.0937,89.1581,67020.0
2022-01-21 14:45:00,96.82,96.88,96.73,96.85,72412.0,89.1673,89.2226,89.0845,89.195,72412.0
2022-01-21 14:50:00,96.84,96.94,96.71,96.93,70617.0,89.1858,89.2779,89.066,89.2686,70617.0
2022-01-21 14:55:00,96.94,97.0,96.71,96.74,88226.0,89.2779,89.3331,89.066,89.0937,88226.0
2022-01-21 15:00:00,96.75,96.91,96.71,96.75,76445.0,89.1029,89.2502,89.066,89.1029,76445.0
2022-01-21 15:05:00,96.75,96.77,96.49,96.57,135723.0,89.1029,89.1213,88.8634,88.9371,135723.0
2022-01-21 15:10:00,96.57,96.7,96.5,96.68,77334.0,88.9371,89.0568,88.8726,89.0384,77334.0
2022-01-21 15:15:00,96.67,96.98,96.63,96.78,113196.0,89.0292,89.3147,88.9924,89.1305,113196.0
2022-01-21 15:20:00,96.78,96.79,96.5,96.64,104056.0,89.1305,89.1397,88.8726,89.0016,104056.0
2022-01-21 15:25:00,96.65,96.66,96.45,96.55,121093.0,89.0108,89.02,88.8266,88.9187,121093.0
2022-01-21 15:30:00,96.54,96.81,96.5,96.55,113799.0,88.9095,89.1581,88.8726,88.9187,113799.0
2022-01-21 15:35:00,96.54,96.68,96.41,96.61,144271.0,88.9095,89.0384,88.7897,88.9739,144271.0
2022-01-21 15:40:00,96.6,96.88,96.6,96.64,169645.0,88.9647,89.2226,88.9647,89.0016,169645.0
2022-01-21 15:45:00,96.63,96.77,96.52,96.7,170374.0,88.9924,89.1213,88.8911,89.0568,170374.0
2022-01-21 15:50:00,96.68,96.68,96.23,96.3,263862.0,89.0384,89.0384,88.624,88.6884,263862.0
2022-01-21 15:55:00,96.29,96.65,96.28,96.3,525868.0,88.6792,89.0108,88.67,88.6884,525868.0
2022-01-24 09:30:00,94.81,95.51,94.4,95.33,480138.0,87.3162,87.9609,86.9386,87.7951,480138.0
2022-01-24 09:35:00,95.3,95.55,94.95,95.3,273936.0,87.7675,87.9977,87.4451,87.7675,273936.0
2022-01-24 09:40:00,95.3,95.41,94.7,95.0,111893.0,87.7675,87.8688,87.2149,87.4912,111893.0
2022-01-24 09:45:00,94.96,95.5,94.73,95.39,159677.0,87.4544,87.9517,87.2425,87.8504,159677.0
2022-01-24 09:50:00,95.41,95.86,95.07,95.65,210655.0,87.8688,88.2832,87.5557,88.0898,210655.0
2022-01-24 09:55:00,95.64,95.92,95.43,95.45,213584.0,88.0806,88.3385,87.8872,87.9056,213584.0
2022-01-24 10:00:00,95.4,95.75,95.31,95.34,98072.0,87.8596,88.1819,87.7767,87.8043,98072.0
2022-01-24 10:05:00,95.37,95.43,94.97,95.06,164864.0,87.8319,87.8872,87.4636,87.5465,164864.0
2022-01-24 10:10:00,95.03,95.26,94.69,95.15,127092.0,87.5188,87.7306,87.2057,87.6293,127092.0
2022-01-24 10:15:00,95.2,95.25,94.92,95.15,164899.0,87.6754,87.7214,87.4175,87.6293,164899.0
2022-01-24 10:20:00,95.14,95.84,95.14,95.79,116752.0,87.6201,88.2648,87.6201,88.2188,116752.0
2022-01-24 10:25:00,95.8,96.1,95.77,95.8,162909.0,88.228,88.5042,88.2003,88.228,162909.0
2022-01-24 10:30:00,95.8,96.25,95.77,96.11,128653.0,88.228,88.6424,88.2003,88.5135,128653.0
2022-01-24 10:35:00,96.1,96.48,96.06,96.18,113299.0,88.5042,88.8542,88.4674,88.5779,113299.0
2022-01-24 10:40:00,96.14,96.3,95.93,96.26,118148.0,88.5411,88.6884,88.3477,88.6516,118148.0
2022-01-24 10:45:00,96.23,96.25,95.85,96.02,94861.0,88.624,88.6424,88.274,88.4306,94861.0
2022-01-24 10:50:00,95.97,96.58,95.92,96.58,110508.0,88.3845,88.9463,88.3385,88.9463,110508.0
2022-01-24 10:55:00,96.6,96.65,96.24,96.35,93235.0,88.9647,89.0108,88.6332,88.7345,93235.0
2022-01-24 11:00:00,96.31,96.54,96.16,96.35,185811.0,88.6976,88.9095,88.5595,88.7345,185811.0
2022-01-24 11:05:00,96.33,96.59,96.17,96.25,135542.0,88.7161,88.9555,88.5687,88.6424,135542.0
2022-01-24 11:10:00,96.28,96.34,96.07,96.33,88529.0,88.67,88.7253,88.4766,88.7161,88529.0
2022-01-24 11:15:00,96.35,96.43,96.07,96.12,124222.0,88.7345,88.8082,88.4766,88.5227,124222.0
2022-01-24 11:20:00,96.16,96.5,96.16,96.35,78974.0,88.5595,88.8726,88.5595,88.7345,78974.0
2022-01-24 11:25:00,96.3,96.48,96.22,96.44,128530.0,88.6884,88.8542,88.6148,88.8174,128530.0
2022-01-24 11:30:00,96.43,96.48,96.21,96.25,131508.0,88.8082,88.8542,88.6056,88.6424,131508.0
2022-01-24 11:35:00,96.26,96.34,95.62,95.7,123264.0,88.6516,88.7253,88.0622,88.1359,123264.0
2022-01-24 11:40:00,95.7,95.72,95.29,95.42,152310.0,88.1359,88.1543,87.7583,87.878,152310.0
2022-01-24 11:45:00,95.43,95.51,95.14,95.2,120931.0,87.8872,87.9609,87.6201,87.6754,120931.0
2022-01-24 11:50:00,95.18,95.72,95.15,95.65,140680.0,87.657,88.1543,87.6293,88.0898,140680.0
2022-01-24 11:55:00,95.66,95.78,95.51,95.68,118460.0,88.099,88.2095,87.9609,88.1174,118460.0
2022-01-24 12:00:00,95.68,95.68,95.26,95.33,91790.0,88.1174,88.1174,87.7306,87.7951,91790.0
2022-01-24 12:05:00,95.31,95.47,95.09,95.19,73728.0,87.7767,87.924,87.5741,87.6662,73728.0
2022-01-24 12:10:00,95.21,95.28,94.83,94.97,89333.0,87.6846,87.7491,87.3346,87.4636,89333.0
2022-01-24 12:15:00,94.98,94.98,94.75,94.89,102015.0,87.4728,87.4728,87.261,87.3899,102015.0
2022-01-24 12:20:00,94.87,95.22,94.78,95.0,88869.0,87.3715,87.6938,87.2886,87.4912,88869.0
2022-01-24 12:25:00,95.01,95.26,94.69,95.11,693166.0,87.5004,87.7306,87.2057,87.5925,693166.0
2022-01-24 12:30:00,95.11,95.24,94.99,95.18,62172.0,87.5925,87.7122,87.482,87.657,62172.0
2022-01-24 12:35:00,95.19,95.19,94.98,95.16,135987.0,87.6662,87.6662,87.4728,87.6385,135987.0
2022-01-24 12:40:00,95.15,95.42,94.89,95.29,95181.0,87.6293,87.878,87.3899,87.7583,95181.0
2022-01-24 12:45:00,95.28,95.68,95.26,95.67,66592.0,87.7491,88.1174,87.7306,88.1082,66592.0
2022-01-24 12:50:00,95.64,96.1,95.47,96.08,141511.0,88.0806,88.5042,87.924,88.4858,141511.0
2022-01-24 12:55:00,96.06,96.12,95.91,95.97,105921.0,88.4674,88.5227,88.3293,88.3845,105921.0
2022-01-24 13:00:00,95.94,96.11,95.89,96.09,91108.0,88.3569,88.5135,88.3108,88.495,91108.0
2022-01-24 13:05:00,96.07,96.44,95.89,96.4,84973.0,88.4766,88.8174,88.3108,88.7805,84973.0
2022-01-24 13:10:00,96.39,96.68,96.37,96.64,82715.0,88.7713,89.0384,88.7529,89.0016,82715.0
2022-01-24 13:15:00,96.66,96.88,96.61,96.77,99488.0,89.02,89.2226,88.9739,89.1213,99488.0
2022-01-24 13:20:00,96.77,96.83,96.59,96.59,133816.0,89.1213,89.1765,88.9555,88.9555,133816.0
2022-01-24 13:25:00,96.59,96.66,96.26,96.27,92970.0,88.9555,89.02,88.6516,88.6608,92970.0
2022-01-24 13:30:00,96.29,96.89,96.27,96.88,114109.0,88.6792,89.2318,88.6608,89.2226,114109.0
2022-01-24 13:35:00,96.86,97.03,96.63,96.99,118690.0,89.2042,89.3607,88.9924,89.3239,118690.0
2022-01-24 13:40:00,97.01,97.03,96.63,96.75,91093.0,89.3423,89.3607,88.9924,89.1029,91093.0
2022-01-24 13:45:00,96.77,97.15,96.77,97.14,80050.0,89.1213,89.4713,89.1213,89.462,80050.0
2022-01-24 13:50:00,97.15,97.34,97.1,97.26,63299.0,89.4713,89.6462,89.4252,89.5726,63299.0
2022-01-24 13:55:00,97.25,97.44,97.21,97.42,84466.0,89.5634,89.7383,89.5265,89.7199,84466.0
2022-01-24 14:00:00,97.42,97.68,97.37,97.47,84487.0,89.7199,89.9594,89.6739,89.766,84487.0
2022-01-24 14:05:00,97.47,97.67,97.43,97.6,84803.0,89.766,89.9502,89.7291,89.8857,84803.0
2022-01-24 14:10:00,97.61,97.75,97.29,97.38,175918.0,89.8949,90.0238,89.6002,89.6831,175918.0
2022-01-24 14:15:00,97.42,97.49,97.08,97.18,95991.0,89.7199,89.7844,89.4068,89.4989,95991.0
2022-01-24 14:20:00,97.18,97.43,96.9,96.93,100102.0,89.4989,89.7291,89.241,89.2686,100102.0
2022-01-24 14:25:00,96.92,97.1,96.76,96.79,105474.0,89.2594,89.4252,89.1121,89.1397,105474.0
2022-01-24 14:30:00,96.78,97.01,96.76,96.81,90776.0,89.1305,89.3423,89.1121,89.1581,90776.0
2022-01-24 14:35:00,96.82,96.89,96.34,96.42,121837.0,89.1673,89.2318,88.7253,88.799,121837.0
2022-01-24 14:40:00,96.42,96.67,96.37,96.54,129125.0,88.799,89.0292,88.7529,88.9095,129125.0
2022-01-24 14:45:00,96.54,96.92,96.33,96.91,135674.0,88.9095,89.2594,88.7161,89.2502,135674.0
2022-01-24 14:50:00,96.89,97.01,96.79,96.93,108917.0,89.2318,89.3423,89.1397,89.2686,108917.0
2022-01-24 14:55:00,96.94,97.17,96.63,97.14,108890.0,89.2779,89.4897,88.9924,89.462,108890.0
2022-01-24 15:00:00,97.14,97.37,97.14,97.17,132554.0,89.462,89.6739,89.462,89.4897,132554.0
2022-01-24 15:05:00,97.17,97.28,97.02,97.2,117308.0,89.4897,89.591,89.3515,89.5173,117308.0
2022-01-24 15:10:00,97.2,97.43,97.19,97.33,148085.0,89.5173,89.7291,89.5081,89.637,148085.0
2022-01-24 15:15:00,97.34,97.54,96.96,97.02,147722.0,89.6462,89.8304,89.2963,89.3515,147722.0
2022-01-24 15:20:00,97.02,97.41,97.01,97.26,74246.0,89.3515,89.7107,89.3423,89.5726,74246.0
2022-01-24 15:25:00,97.29,97.4,97.07,97.34,110113.0,89.6002,89.7015,89.3976,89.6462,110113.0
2022-01-24 15:30:00,97.33,97.83,97.14,97.77,165592.0,89.637,90.0975,89.462,90.0423,165592.0
2022-01-24 15:35:00,97.77,97.91,97.58,97.9,178931.0,90.0423,90.1712,89.8673,90.162,178931.0
2022-01-24 15:40:00,97.89,97.96,97.4,97.54,191601.0,90.1528,90.2172,89.7015,89.8304,191601.0
2022-01-24 15:45:00,97.55,98.11,97.53,98.1,180376.0,89.8396,90.3554,89.8212,90.3462,180376.0
2022-01-24 15:50:00,98.12,98.32,97.93,98.02,429048.0,90.3646,90.5488,90.1896,90.2725,429048.0
2022-01-24 15:55:00,98.04,98.35,97.85,98.1,1152148.0,90.2909,90.5764,90.1159,90.3462,1152148.0
2022-01-25 09:30:00,96.73,97.27,96.52,96.8,222227.0,89.0845,89.5818,88.8911,89.1489,222227.0
2022-01-25 09:35:00,96.75,97.37,96.71,97.14,126736.0,89.1029,89.6739,89.066,89.462,126736.0
2022-01-25 09:40:00,97.1,97.28,96.57,96.67,87002.0,89.4252,89.591,88.9371,89.0292,87002.0
2022-01-25 09:45:00,96.65,96.66,95.96,96.06,104434.0,89.0108,89.02,88.3753,88.4674,104434.0
2022-01-25 09:50:00,96.03,96.18,95.68,95.76,86350.0,88.4398,88.5779,88.1174,88.1911,86350.0
2022-01-25 09:55:00,95.77,96.02,95.74,95.8,77778.0,88.2003,88.4306,88.1727,88.228,77778.0
2022-01-25 10:00:00,95.79,95.94,95.26,95.33,62114.0,88.2188,88.3569,87.7306,87.7951,62114.0
2022-01-25 10:05:00,95.34,95.7,95.13,95.67,123740.0,87.8043,88.1359,87.6109,88.1082,123740.0
2022-01-25 10:10:00,95.66,95.82,95.28,95.82,70285.0,88.099,88.2464,87.7491,88.2464,70285.0
2022-01-25 10:15:00,95.83,96.13,95.7,96.03,99515.0,88.2556,88.5319,88.1359,88.4398,99515.0
2022-01-25 10:20:00,96.04,96.05,95.73,95.76,70306.0,88.449,88.4582,88.1635,88.1911,70306.0
2022-01-25 10:25:00,95.75,96.43,95.69,96.41,58762.0,88.1819,88.8082,88.1267,88.7897,58762.0
2022-01-25 10:30:00,96.39,96.44,96.26,96.31,46699.0,88.7713,88.8174,88.6516,88.6976,46699.0
2022-01-25 10:35:00,96.31,96.52,96.04,96.3,65049.0,88.6976,88.8911,88.449,88.6884,65049.0
2022-01-25 10:40:00,96.32,96.67,96.17,96.67,66813.0,88.7069,89.0292,88.5687,89.0292,66813.0
2022-01-25 10:45:00,96.67,96.9,96.51,96.72,51439.0,89.0292,89.241,88.8818,89.0752,51439.0
2022-01-25 10:50:00,96.72,96.75,96.48,96.59,81443.0,89.0752,89.1029,88.8542,88.9555,81443.0
2022-01-25 10:55:00,96.61,96.67,96.12,96.18,54124.0,88.9739,89.0292,88.5227,88.5779,54124.0
2022-01-25 11:00:00,96.18,96.35,96.12,96.3,43748.0,88.5779,88.7345,88.5227,88.6884,43748.0
2022-01-25 11:05:00,96.29,96.4,95.92,96.04,39262.0,88.6792,88.7805,88.3385,88.449,39262.0
2022-01-25 11:10:00,96.06,96.24,95.78,95.91,40502.0,88.4674,88.6332,88.2095,88.3293,40502.0
2022-01-25 11:15:00,95.91,96.54,95.9,96.53,187897.0,88.3293,88.9095,88.3201,88.9003,187897.0
2022-01-25 11:20:00,96.51,96.86,96.5,96.74,151079.0,88.8818,89.2042,88.8726,89.0937,151079.0
2022-01-25 11:25:00,96.72,96.86,96.52,96.7,82911.0,89.0752,89.2042,88.8911,89.0568,82911.0
2022-01-25 11:30:00,96.7,96.79,96.49,96.51,81291.0,89.0568,89.1397,88.8634,88.8818,81291.0
2022-01-25 11:35:00,96.51,96.57,96.16,96.27,49145.0,88.8818,88.9371,88.5595,88.6608,49145.0
2022-01-25 11:40:00,96.26,96.48,96.15,96.46,63966.0,88.6516,88.8542,88.5503,88.8358,63966.0
2022-01-25 11:45:00,96.45,96.65,96.42,96.55,64711.0,88.8266,89.0108,88.799,88.9187,64711.0
2022-01-25 11:50:00,96.52,96.83,96.49,96.77,45224.0,88.8911,89.1765,88.8634,89.1213,45224.0
2022-01-25 11:55:00,96.74,96.76,96.3,96.34,74591.0,89.0937,89.1121,88.6884,88.7253,74591.0
2022-01-25 12:00:00,96.34,96.6,96.3,96.6,46111.0,88.7253,88.9647,88.6884,88.9647,46111.0
2022-01-25 12:05:00,96.64,96.92,96.6,96.81,313219.0,89.0016,89.2594,88.9647,89.1581,313219.0
2022-01-25 12:10:00,96.83,96.83,96.57,96.76,52086.0,89.1765,89.1765,88.9371,89.1121,52086.0
2022-01-25 12:15:00,96.76,96.97,96.45,96.79,51020.0,89.1121,89.3055,88.8266,89.1397,51020.0
2022-01-25 12:20:00,96.8,97.22,96.76,97.15,62957.0,89.1489,89.5357,89.1121,89.4713,62957.0
2022-01-25 12:25:00,97.19,97.28,97.05,97.2,69641.0,89.5081,89.591,89.3792,89.5173,69641.0
2022-01-25 12:30:00,97.19,97.2,96.84,96.87,45740.0,89.5081,89.5173,89.1858,89.2134,45740.0
2022-01-25 12:35:00,96.88,97.08,96.87,97.07,55215.0,89.2226,89.4068,89.2134,89.3976,55215.0
2022-01-25 12:40:00,97.05,97.09,96.78,97.07,51332.0,89.3792,89.416,89.1305,89.3976,51332.0
2022-01-25 12:45:00,97.06,97.11,96.74,96.87,35254.0,89.3884,89.4344,89.0937,89.2134,35254.0
2022-01-25 12:50:00,96.89,96.91,96.74,96.84,35879.0,89.2318,89.2502,89.0937,89.1858,35879.0
2022-01-25 12:55:00,96.82,96.97,96.64,96.97,28857.0,89.1673,89.3055,89.0016,89.3055,28857.0
2022-01-25 13:00:00,96.95,96.95,96.69,96.8,48797.0,89.2871,89.2871,89.0476,89.1489,48797.0
2022-01-25 13:05:00,96.81,96.88,96.61,96.77,39612.0,89.1581,89.2226,88.9739,89.1213,39612.0
2022-01-25 13:10:00,96.76,96.94,96.7,96.88,32983.0,89.1121,89.2779,89.0568,89.2226,32983.0
2022-01-25 13:15:00,96.88,97.04,96.85,97.02,43193.0,89.2226,89.37,89.195,89.3515,43193.0
2022-01-25 13:20:00,97.01,97.04,96.88,96.97,39664.0,89.3423,89.37,89.2226,89.3055,39664.0
2022-01-25 13:25:00,96.92,97.39,96.9,97.36,67032.0,89.2594,89.6923,89.241,89.6647,67032.0
2022-01-25 13:30:00,97.36,97.48,97.11,97.33,187997.0,89.6647,89.7752,89.4344,89.637,187997.0
2022-01-25 13:35:00,97.34,97.37,97.09,97.26,75095.0,89.6462,89.6739,89.416,89.5726,75095.0
2022-01-25 13:40:00,97.28,97.37,97.15,97.3,165190.0,89.591,89.6739,89.4713,89.6094,165190.0
2022-01-25 13:45:00,97.3,97.46,97.13,97.4,159850.0,89.6094,89.7568,89.4528,89.7015,159850.0
2022-01-25 13:50:00,97.4,97.52,97.34,97.46,102545.0,89.7015,89.812,89.6462,89.7568,102545.0
2022-01-25 13:55:00,97.44,97.46,97.34,97.42,69725.0,89.7383,89.7568,89.6462,89.7199,69725.0
2022-01-25 14:00:00,97.41,97.45,97.18,97.2,54415.0,89.7107,89.7475,89.4989,89.5173,54415.0
2022-01-25 14:05:00,97.19,97.46,97.12,97.33,70293.0,89.5081,89.7568,89.4436,89.637,70293.0
2022-01-25 14:10:00,97.33,97.61,97.33,97.55,41672.0,89.637,89.8949,89.637,89.8396,41672.0
2022-01-25 14:15:00,97.57,97.6,97.47,97.56,49527.0,89.8581,89.8857,89.766,89.8488,49527.0
2022-01-25 14:20:00,97.55,97.72,97.54,97.63,63590.0,89.8396,89.9962,89.8304,89.9133,63590.0
2022-01-25 14:25:00,97.62,97.63,97.48,97.58,62890.0,89.9041,89.9133,89.7752,89.8673,62890.0
2022-01-25 14:30:00,97.58,97.64,97.23,97.26,74170.0,89.8673,89.9225,89.5449,89.5726,74170.0
2022-01-25 14:35:00,97.26,97.46,97.26,97.46,62523.0,89.5726,89.7568,89.5726,89.7568,62523.0
2022-01-25 14:40:00,97.48,97.77,97.42,97.77,62359.0,89.7752,90.0423,89.7199,90.0423,62359.0
2022-01-25 14:45:00,97.77,97.88,97.73,97.77,72019.0,90.0423,90.1436,90.0054,90.0423,72019.0
2022-01-25 14:50:00,97.76,97.99,97.74,97.9,49286.0,90.033,90.2449,90.0146,90.162,49286.0
2022-01-25 14:55:00,97.9,98.06,97.85,98.06,54109.0,90.162,90.3093,90.1159,90.3093,54109.0
2022-01-25 15:00:00,98.06,98.09,97.79,97.92,51201.0,90.3093,90.337,90.0607,90.1804,51201.0
2022-01-25 15:05:00,97.9,97.93,97.66,97.7,49117.0,90.162,90.1896,89.9409,89.9778,49117.0
2022-01-25 15:10:00,97.69,97.71,97.56,97.66,55296.0,89.9686,89.987,89.8488,89.9409,55296.0
2022-01-25 15:15:00,97.66,98.01,97.66,98.0,73843.0,89.9409,90.2633,89.9409,90.2541,73843.0
2022-01-25 15:20:00,98.0,98.01,97.58,97.61,79350.0,90.2541,90.2633,89.8673,89.8949,79350.0
2022-01-25 15:25:00,97.58,97.58,97.23,97.25,51881.0,89.8673,89.8673,89.5449,89.5634,51881.0
2022-01-25 15:30:00,97.29,97.35,97.09,97.16,89591.0,89.6002,89.6554,89.416,89.4805,89591.0
2022-01-25 15:35:00,97.17,97.53,97.05,97.45,71956.0,89.4897,89.8212,89.3792,89.7475,71956.0
2022-01-25 15:40:00,97.45,97.67,97.27,97.34,73157.0,89.7475,89.9502,89.5818,89.6462,73157.0
2022-01-25 15:45:00,97.35,97.49,97.14,97.25,98271.0,89.6554,89.7844,89.462,89.5634,98271.0
2022-01-25 15:50:00,97.23,97.23,96.79,96.88,168616.0,89.5449,89.5449,89.1397,89.2226,168616.0
2022-01-25 15:55:00,96.86,97.18,96.84,97.01,526139.0,89.2042,89.4989,89.1858,89.3423,526139.0
2022-01-26 09:30:00,97.74,98.11,97.54,98.07,216446.0,90.0146,90.3554,89.8304,90.3185,216446.0
2022-01-26 09:35:00,98.08,98.11,97.75,97.93,120713.0,90.3277,90.3554,90.0238,90.1896,120713.0
2022-01-26 09:40:00,97.93,98.08,97.74,98.0,97557.0,90.1896,90.3277,90.0146,90.2541,97557.0
2022-01-26 09:45:00,98.02,98.26,97.91,98.15,159447.0,90.2725,90.4935,90.1712,90.3922,159447.0
2022-01-26 09:50:00,98.15,98.37,97.95,98.32,99503.0,90.3922,90.5948,90.208,90.5488,99503.0
2022-01-26 09:55:00,98.35,98.52,98.08,98.48,92621.0,90.5764,90.733,90.3277,90.6961,92621.0
2022-01-26 10:00:00,98.49,98.64,98.33,98.45,141315.0,90.7053,90.8435,90.558,90.6685,141315.0
2022-01-26 10:05:00,98.44,98.54,98.16,98.35,72161.0,90.6593,90.7514,90.4014,90.5764,72161.0
2022-01-26 10:10:00,98.34,98.4,98.1,98.12,82249.0,90.5672,90.6225,90.3462,90.3646,82249.0
2022-01-26 10:15:00,98.14,98.15,97.76,97.97,91472.0,90.383,90.3922,90.033,90.2264,91472.0
2022-01-26 10:20:00,97.97,98.23,97.88,97.88,72141.0,90.2264,90.4659,90.1436,90.1436,72141.0
2022-01-26 10:25:00,97.85,97.85,97.43,97.62,91233.0,90.1159,90.1159,89.7291,89.9041,91233.0
2022-01-26 10:30:00,97.6,97.66,97.43,97.58,76526.0,89.8857,89.9409,89.7291,89.8673,76526.0
2022-01-26 10:35:00,97.56,97.65,97.36,97.5,64989.0,89.8488,89.9317,89.6647,89.7936,64989.0
2022-01-26 10:40:00,97.5,97.66,97.43,97.49,86545.0,89.7936,89.9409,89.7291,89.7844,86545.0
2022-01-26 10:45:00,97.49,97.52,97.27,97.44,104961.0,89.7844,89.812,89.5818,89.7383,104961.0
2022-01-26 10:50:00,97.43,97.7,97.42,97.67,54822.0,89.7291,89.9778,89.7199,89.9502,54822.0
2022-01-26 10:55:00,97.68,97.89,97.63,97.85,54375.0,89.9594,90.1528,89.9133,90.1159,54375.0
2022-01-26 11:00:00,97.82,97.83,97.48,97.55,54228.0,90.0883,90.0975,89.7752,89.8396,54228.0
2022-01-26 11:05:00,97.54,97.87,97.52,97.86,35549.0,89.8304,90.1343,89.812,90.1251,35549.0
2022-01-26 11:10:00,97.84,98.05,97.78,98.02,41230.0,90.1067,90.3001,90.0515,90.2725,41230.0
2022-01-26 11:15:00,98.02,98.15,97.96,98.02,49535.0,90.2725,90.3922,90.2172,90.2725,49535.0
2022-01-26 11:20:00,98.03,98.33,97.99,98.28,43855.0,90.2817,90.558,90.2449,90.5119,43855.0
2022-01-26 11:25:00,98.29,98.33,98.12,98.15,27081.0,90.5212,90.558,90.3646,90.3922,27081.0
2022-01-26 11:30:00,98.16,98.21,98.02,98.14,47354.0,90.4014,90.4475,90.2725,90.383,47354.0
2022-01-26 11:35:00,98.12,98.16,97.98,98.04,42720.0,90.3646,90.4014,90.2357,90.2909,42720.0
2022-01-26 11:40:00,98.03,98.35,98.03,98.25,34154.0,90.2817,90.5764,90.2817,90.4843,34154.0
2022-01-26 11:45:00,98.26,98.31,98.03,98.09,39266.0,90.4935,90.5396,90.2817,90.337,39266.0
2022-01-26 11:50:00,98.08,98.17,97.88,98.15,28759.0,90.3277,90.4106,90.1436,90.3922,28759.0
2022-01-26 11:55:00,98.16,98.23,98.12,98.19,26140.0,90.4014,90.4659,90.3646,90.4291,26140.0
2022-01-26 12:00:00,98.2,98.24,97.97,97.98,80395.0,90.4383,90.4751,90.2264,90.2357,80395.0
2022-01-26 12:05:00,98.0,98.02,97.88,97.97,30265.0,90.2541,90.2725,90.1436,90.2264,30265.0
2022-01-26 12:10:00,97.98,98.2,97.94,98.12,32877.0,90.2357,90.4383,90.1988,90.3646,32877.0
2022-01-26 12:15:00,98.12,98.17,97.97,97.98,30848.0,90.3646,90.4106,90.2264,90.2357,30848.0
2022-01-26 12:20:00,97.99,98.03,97.9,97.94,30758.0,90.2449,90.2817,90.162,90.1988,30758.0
2022-01-26 12:25:00,97.94,98.0,97.85,97.86,41917.0,90.1988,90.2541,90.1159,90.1251,41917.0
2022-01-26 12:30:00,97.86,97.91,97.77,97.84,30298.0,90.1251,90.1712,90.0423,90.1067,30298.0
2022-01-26 12:35:00,97.84,97.88,97.75,97.77,38657.0,90.1067,90.1436,90.0238,90.0423,38657.0
2022-01-26 12:40:00,97.78,98.07,97.74,98.06,48010.0,90.0515,90.3185,90.0146,90.3093,48010.0
2022-01-26 12:45:00,98.06,98.1,97.92,98.04,47773.0,90.3093,90.3462,90.1804,90.2909,47773.0
2022-01-26 12:50:00,98.04,98.04,97.96,98.02,46560.0,90.2909,90.2909,90.2172,90.2725,46560.0
2022-01-26 12:55:00,98.03,98.15,98.0,98.12,71627.0,90.2817,90.3922,90.2541,90.3646,71627.0
2022-01-26 13:00:00,98.14,98.14,97.7,97.75,59738.0,90.383,90.383,89.9778,90.0238,59738.0
2022-01-26 13:05:00,97.75,97.89,97.73,97.85,65193.0,90.0238,90.1528,90.0054,90.1159,65193.0
2022-01-26 13:10:00,97.84,97.98,97.79,97.98,52022.0,90.1067,90.2357,90.0607,90.2357,52022.0
2022-01-26 13:15:00,97.98,97.98,97.84,97.89,47535.0,90.2357,90.2357,90.1067,90.1528,47535.0
2022-01-26 13:20:00,97.89,97.94,97.79,97.83,59617.0,90.1528,90.1988,90.0607,90.0975,59617.0
2022-01-26 13:25:00,97.84,97.88,97.78,97.82,63516.0,90.1067,90.1436,90.0515,90.0883,63516.0
2022-01-26 13:30:00,97.81,97.9,97.76,97.82,58808.0,90.0791,90.162,90.033,90.0883,58808.0
2022-01-26 13:35:00,97.83,97.86,97.74,97.78,46105.0,90.0975,90.1251,90.0146,90.0515,46105.0
2022-01-26 13:40:00,97.78,97.85,97.73,97.8,49193.0,90.0515,90.1159,90.0054,90.0699,49193.0
2022-01-26 13:45:00,97.78,97.83,97.72,97.75,61059.0,90.0515,90.0975,89.9962,90.0238,61059.0
2022-01-26 13:50:00,97.74,97.83,97.7,97.83,51819.0,90.0146,90.0975,89.9778,90.0975,51819.0
2022-01-26 13:55:00,97.82,97.83,97.63,97.7,53673.0,90.0883,90.0975,89.9133,89.9778,53673.0
2022-01-26 14:00:00,97.67,98.24,97.64,97.78,202209.0,89.9502,90.4751,89.9225,90.0515,202209.0
2022-01-26 14:05:00,97.83,98.06,97.65,97.66,81401.0,90.0975,90.3093,89.9317,89.9409,81401.0
2022-01-26 14:10:00,97.68,97.82,97.02,97.16,105021.0,89.9594,90.0883,89.3515,89.4805,105021.0
2022-01-26 14:15:00,97.16,97.31,97.03,97.13,61578.0,89.4805,89.6186,89.3607,89.4528,61578.0
2022-01-26 14:20:00,97.14,97.26,96.94,97.24,76261.0,89.462,89.5726,89.2779,89.5541,76261.0
2022-01-26 14:25:00,97.24,97.58,97.24,97.45,80106.0,89.5541,89.8673,89.5541,89.7475,80106.0
2022-01-26 14:30:00,97.44,97.49,96.75,96.91,96996.0,89.7383,89.7844,89.1029,89.2502,96996.0
2022-01-26 14:35:00,96.94,97.68,96.72,97.42,107561.0,89.2779,89.9594,89.0752,89.7199,107561.0
2022-01-26 14:40:00,97.43,97.47,96.59,96.59,110934.0,89.7291,89.766,88.9555,88.9555,110934.0
2022-01-26 14:45:00,96.55,96.62,96.01,96.11,179204.0,88.9187,88.9831,88.4214,88.5135,179204.0
2022-01-26 14:50:00,96.12,96.61,96.06,96.36,139761.0,88.5227,88.9739,88.4674,88.7437,139761.0
2022-01-26 14:55:00,96.32,96.54,96.09,96.37,93578.0,88.7069,88.9095,88.495,88.7529,93578.0
2022-01-26 15:00:00,96.33,96.33,95.48,95.59,127203.0,88.7161,88.7161,87.9333,88.0346,127203.0
2022-01-26 15:05:00,95.56,95.68,95.24,95.25,102572.0,88.0069,88.1174,87.7122,87.7214,102572.0
2022-01-26 15:10:00,95.24,95.82,95.24,95.48,135036.0,87.7122,88.2464,87.7122,87.9333,135036.0
2022-01-26 15:15:00,95.46,95.68,95.23,95.29,130142.0,87.9148,88.1174,87.703,87.7583,130142.0
2022-01-26 15:20:00,95.34,95.38,94.9,95.13,139594.0,87.8043,87.8412,87.3991,87.6109,139594.0
2022-01-26 15:25:00,95.15,95.63,95.0,95.57,102085.0,87.6293,88.0714,87.4912,88.0161,102085.0
2022-01-26 15:30:00,95.56,95.71,95.3,95.34,141824.0,88.0069,88.1451,87.7675,87.8043,141824.0
2022-01-26 15:35:00,95.36,95.47,95.1,95.34,162730.0,87.8227,87.924,87.5833,87.8043,162730.0
2022-01-26 15:40:00,95.34,95.68,95.21,95.44,178772.0,87.8043,88.1174,87.6846,87.8964,178772.0
2022-01-26 15:45:00,95.45,95.73,95.16,95.42,187742.0,87.9056,88.1635,87.6385,87.878,187742.0
2022-01-26 15:50:00,95.42,95.85,95.12,95.71,374269.0,87.878,88.274,87.6017,88.1451,374269.0
2022-01-26 15:55:00,95.69,95.76,95.34,95.6,629747.0,88.1267,88.1911,87.8043,88.0438,629747.0
2022-01-27 09:30:00,96.75,97.02,96.52,96.72,198138.0,89.1029,89.3515,88.8911,89.0752,198138.0
2022-01-27 09:35:00,96.81,96.86,96.4,96.42,71842.0,89.1581,89.2042,88.7805,88.799,71842.0
2022-01-27 09:40:00,96.43,96.8,96.33,96.8,77423.0,88.8082,89.1489,88.7161,89.1489,77423.0
2022-01-27 09:45:00,96.78,97.12,96.53,97.02,82920.0,89.1305,89.4436,88.9003,89.3515,82920.0
2022-01-27 09:50:00,97.03,97.18,96.54,96.54,62564.0,89.3607,89.4989,88.9095,88.9095,62564.0
2022-01-27 09:55:00,96.54,96.8,96.41,96.77,103110.0,88.9095,89.1489,88.7897,89.1213,103110.0
2022-01-27 10:00:00,96.75,96.77,96.06,96.58,76778.0,89.1029,89.1213,88.4674,88.9463,76778.0
2022-01-27 10:05:00,96.57,96.86,96.45,96.73,58162.0,88.9371,89.2042,88.8266,89.0845,58162.0
2022-01-27 10:10:00,96.72,96.88,96.59,96.73,45377.0,89.0752,89.2226,88.9555,89.0845,45377.0
2022-01-27 10:15:00,96.76,96.91,96.5,96.6,55980.0,89.1121,89.2502,88.8726,88.9647,55980.0
2022-01-27 10:20:00,96.63,96.97,96.62,96.69,53198.0,88.9924,89.3055,88.9831,89.0476,53198.0
2022-01-27 10:25:00,96.71,96.71,96.0,96.02,82830.0,89.066,89.066,88.4122,88.4306,82830.0
2022-01-27 10:30:00,96.02,96.13,95.79,95.92,68203.0,88.4306,88.5319,88.2188,88.3385,68203.0
2022-01-27 10:35:00,95.92,96.1,95.71,95.74,51123.0,88.3385,88.5042,88.1451,88.1727,51123.0
2022-01-27 10:40:00,95.76,96.09,95.73,96.08,36071.0,88.1911,88.495,88.1635,88.4858,36071.0
2022-01-27 10:45:00,96.06,96.16,95.88,95.97,41673.0,88.4674,88.5595,88.3016,88.3845,41673.0
2022-01-27 10:50:00,95.96,96.21,95.96,96.15,35229.0,88.3753,88.6056,88.3753,88.5503,35229.0
2022-01-27 10:55:00,96.17,96.5,96.04,96.4,37246.0,88.5687,88.8726,88.449,88.7805,37246.0
2022-01-27 11:00:00,96.44,96.85,96.43,96.79,107635.0,88.8174,89.195,88.8082,89.1397,107635.0
2022-01-27 11:05:00,96.8,96.86,96.53,96.56,67800.0,89.1489,89.2042,88.9003,88.9279,67800.0
2022-01-27 11:10:00,96.56,96.84,96.55,96.72,41437.0,88.9279,89.1858,88.9187,89.0752,41437.0
2022-01-27 11:15:00,96.73,96.73,96.26,96.51,46584.0,89.0845,89.0845,88.6516,88.8818,46584.0
2022-01-27 11:20:00,96.5,96.82,96.5,96.67,63730.0,88.8726,89.1673,88.8726,89.0292,63730.0
2022-01-27 11:25:00,96.67,96.69,96.47,96.61,62912.0,89.0292,89.0476,88.845,88.9739,62912.0
2022-01-27 11:30:00,96.61,96.98,96.52,96.91,72752.0,88.9739,89.3147,88.8911,89.2502,72752.0
2022-01-27 11:35:00,96.94,97.04,96.87,96.96,60526.0,89.2779,89.37,89.2134,89.2963,60526.0
2022-01-27 11:40:00,96.95,97.17,96.92,97.01,80684.0,89.2871,89.4897,89.2594,89.3423,80684.0
2022-01-27 11:45:00,97.01,97.06,96.87,96.87,46775.0,89.3423,89.3884,89.2134,89.2134,46775.0
2022-01-27 11:50:00,96.89,96.9,96.71,96.88,32431.0,89.2318,89.241,89.066,89.2226,32431.0
2022-01-27 11:55:00,96.88,96.93,96.81,96.87,36929.0,89.2226,89.2686,89.1581,89.2134,36929.0
2022-01-27 12:00:00,96.88,96.88,96.57,96.76,32246.0,89.2226,89.2226,88.9371,89.1121,32246.0
2022-01-27 12:05:00,96.76,96.76,96.48,96.54,32343.0,89.1121,89.1121,88.8542,88.9095,32343.0
2022-01-27 12:10:00,96.52,96.57,96.17,96.26,33405.0,88.8911,88.9371,88.5687,88.6516,33405.0
2022-01-27 12:15:00,96.26,96.27,95.84,95.98,43577.0,88.6516,88.6608,88.2648,88.3937,43577.0
2022-01-27 12:20:00,95.98,95.99,95.75,95.88,36179.0,88.3937,88.4029,88.1819,88.3016,36179.0
2022-01-27 12:25:00,95.91,96.1,95.9,96.06,48007.0,88.3293,88.5042,88.3201,88.4674,48007.0
2022-01-27 12:30:00,96.06,96.17,95.83,95.85,58899.0,88.4674,88.5687,88.2556,88.274,58899.0
2022-01-27 12:35:00,95.86,95.9,95.74,95.9,54921.0,88.2832,88.3201,88.1727,88.3201,54921.0
2022-01-27 12:40:00,95.88,95.92,95.79,95.84,30291.0,88.3016,88.3385,88.2188,88.2648,30291.0
2022-01-27 12:45:00,95.82,95.82,95.58,95.61,42314.0,88.2464,88.2464,88.0253,88.053,42314.0
2022-01-27 12:50:00,95.63,95.85,95.6,95.78,33931.0,88.0714,88.274,88.0438,88.2095,33931.0
2022-01-27 12:55:00,95.79,96.03,95.78,95.89,36532.0,88.2188,88.4398,88.2095,88.3108,36532.0
2022-01-27 13:00:00,95.89,95.91,95.52,95.54,47096.0,88.3108,88.3293,87.9701,87.9885,47096.0
2022-01-27 13:05:00,95.55,95.59,95.37,95.48,48597.0,87.9977,88.0346,87.8319,87.9333,48597.0
2022-01-27 13:10:00,95.5,95.58,95.36,95.58,51005.0,87.9517,88.0253,87.8227,88.0253,51005.0
2022-01-27 13:15:00,95.58,95.77,95.34,95.36,109924.0,88.0253,88.2003,87.8043,87.8227,109924.0
2022-01-27 13:20:00,95.38,95.41,95.07,95.08,41913.0,87.8412,87.8688,87.5557,87.5649,41913.0
2022-01-27 13:25:00,95.1,95.34,95.09,95.11,42512.0,87.5833,87.8043,87.5741,87.5925,42512.0
2022-01-27 13:30:00,95.1,95.4,95.1,95.4,41735.0,87.5833,87.8596,87.5833,87.8596,41735.0
2022-01-27 13:35:00,95.41,95.57,95.28,95.31,40459.0,87.8688,88.0161,87.7491,87.7767,40459.0
2022-01-27 13:40:00,95.32,95.47,95.22,95.38,32154.0,87.7859,87.924,87.6938,87.8412,32154.0
2022-01-27 13:45:00,95.42,95.56,95.3,95.54,50207.0,87.878,88.0069,87.7675,87.9885,50207.0
2022-01-27 13:50:00,95.53,95.62,95.44,95.5,48075.0,87.9793,88.0622,87.8964,87.9517,48075.0
2022-01-27 13:55:00,95.5,95.91,95.45,95.78,58246.0,87.9517,88.3293,87.9056,88.2095,58246.0
2022-01-27 14:00:00,95.73,96.03,95.72,95.93,42553.0,88.1635,88.4398,88.1543,88.3477,42553.0
2022-01-27 14:05:00,95.95,96.16,95.88,96.03,37033.0,88.3661,88.5595,88.3016,88.4398,37033.0
2022-01-27 14:10:00,96.02,96.11,95.82,95.84,33365.0,88.4306,88.5135,88.2464,88.2648,33365.0
2022-01-27 14:15:00,95.85,95.89,95.65,95.79,47032.0,88.274,88.3108,88.0898,88.2188,47032.0
2022-01-27 14:20:00,95.78,95.82,95.46,95.5,47446.0,88.2095,88.2464,87.9148,87.9517,47446.0
2022-01-27 14:25:00,95.49,95.53,95.39,95.42,43897.0,87.9425,87.9793,87.8504,87.878,43897.0
2022-01-27 14:30:00,95.43,95.56,95.21,95.25,56937.0,87.8872,88.0069,87.6846,87.7214,56937.0
2022-01-27 14:35:00,95.24,95.46,95.24,95.45,28959.0,87.7122,87.9148,87.7122,87.9056,28959.0
2022-01-27 14:40:00,95.43,95.67,95.41,95.55,39735.0,87.8872,88.1082,87.8688,87.9977,39735.0
2022-01-27 14:45:00,95.58,95.74,95.48,95.54,38711.0,88.0253,88.1727,87.9333,87.9885,38711.0
2022-01-27 14:50:00,95.53,95.54,95.21,95.27,47470.0,87.9793,87.9885,87.6846,87.7399,47470.0
2022-01-27 14:55:00,95.26,95.47,95.17,95.33,50832.0,87.7306,87.924,87.6478,87.7951,50832.0
2022-01-27 15:00:00,95.33,95.6,95.33,95.51,42309.0,87.7951,88.0438,87.7951,87.9609,42309.0
2022-01-27 15:05:00,95.51,95.68,95.36,95.42,52593.0,87.9609,88.1174,87.8227,87.878,52593.0
2022-01-27 15:10:00,95.42,95.44,95.13,95.18,39003.0,87.878,87.8964,87.6109,87.657,39003.0
2022-01-27 15:15:00,95.19,95.32,95.06,95.32,63431.0,87.6662,87.7859,87.5465,87.7859,63431.0
2022-01-27 15:20:00,95.34,95.43,95.16,95.3,61369.0,87.8043,87.8872,87.6385,87.7675,61369.0
2022-01-27 15:25:00,95.29,95.53,95.26,95.41,60072.0,87.7583,87.9793,87.7306,87.8688,60072.0
2022-01-27 15:30:00,95.43,95.64,95.41,95.52,51963.0,87.8872,88.0806,87.8688,87.9701,51963.0
2022-01-27 15:35:00,95.52,95.59,95.34,95.4,69346.0,87.9701,88.0346,87.8043,87.8596,69346.0
2022-01-27 15:40:00,95.41,95.81,95.35,95.71,75639.0,87.8688,88.2372,87.8135,88.1451,75639.0
2022-01-27 15:45:00,95.72,95.99,95.58,95.71,92662.0,88.1543,88.4029,88.0253,88.1451,92662.0
2022-01-27 15:50:00,95.71,95.77,95.59,95.64,166765.0,88.1451,88.2003,88.0346,88.0806,166765.0
2022-01-27 15:55:00,95.62,95.7,95.29,95.33,249322.0,88.0622,88.1359,87.7583,87.7951,249322.0
2022-01-28 09:30:00,95.17,95.34,94.59,94.75,205049.0,87.6478,87.8043,87.1136,87.261,205049.0
2022-01-28 09:35:00,94.78,94.78,94.18,94.3,107492.0,87.2886,87.2886,86.736,86.8465,107492.0
2022-01-28 09:40:00,94.32,94.34,93.82,94.0,122163.0,86.8649,86.8834,86.4045,86.5702,122163.0
2022-01-28 09:45:00,94.01,94.23,93.79,94.11,78335.0,86.5794,86.7821,86.3768,86.6715,78335.0
2022-01-28 09:50:00,94.1,94.57,94.01,94.31,67608.0,86.6623,87.0952,86.5794,86.8557,67608.0
2022-01-28 09:55:00,94.31,94.36,94.01,94.25,78934.0,86.8557,86.9018,86.5794,86.8005,78934.0
2022-01-28 10:00:00,94.23,94.34,94.09,94.22,71902.0,86.7821,86.8834,86.6531,86.7728,71902.0
2022-01-28 10:05:00,94.22,94.43,94.12,94.42,59737.0,86.7728,86.9662,86.6807,86.957,59737.0
2022-01-28 10:10:00,94.36,94.65,94.33,94.45,48845.0,86.9018,87.1689,86.8741,86.9847,48845.0
2022-01-28 10:15:00,94.46,94.85,94.44,94.83,42814.0,86.9939,87.353,86.9755,87.3346,42814.0
2022-01-28 10:20:00,94.83,94.83,94.42,94.47,68119.0,87.3346,87.3346,86.957,87.0031,68119.0
2022-01-28 10:25:00,94.48,94.52,94.26,94.4,74752.0,87.0123,87.0491,86.8097,86.9386,74752.0
2022-01-28 10:30:00,94.44,94.53,94.25,94.32,80839.0,86.9755,87.0583,86.8005,86.8649,80839.0
2022-01-28 10:35:00,94.32,94.64,94.27,94.53,51278.0,86.8649,87.1596,86.8189,87.0583,51278.0
2022-01-28 10:40:00,94.52,94.53,94.12,94.16,58801.0,87.0491,87.0583,86.6807,86.7176,58801.0
2022-01-28 10:45:00,94.2,94.86,94.18,94.83,47285.0,86.7544,87.3623,86.736,87.3346,47285.0
2022-01-28 10:50:00,94.84,95.11,94.75,95.08,53821.0,87.3438,87.5925,87.261,87.5649,53821.0
2022-01-28 10:55:00,95.08,95.52,94.96,95.44,98193.0,87.5649,87.9701,87.4544,87.8964,98193.0
2022-01-28 11:00:00,95.44,95.5,95.21,95.43,79569.0,87.8964,87.9517,87.6846,87.8872,79569.0
2022-01-28 11:05:00,95.43,95.56,95.4,95.48,63432.0,87.8872,88.0069,87.8596,87.9333,63432.0
2022-01-28 11:10:00,95.47,95.85,95.44,95.67,75675.0,87.924,88.274,87.8964,88.1082,75675.0
2022-01-28 11:15:00,95.68,96.01,95.67,95.9,39869.0,88.1174,88.4214,88.1082,88.3201,39869.0
2022-01-28 11:20:00,95.9,96.13,95.86,96.03,110026.0,88.3201,88.5319,88.2832,88.4398,110026.0
2022-01-28 11:25:00,96.02,96.18,96.0,96.15,95483.0,88.4306,88.5779,88.4122,88.5503,95483.0
2022-01-28 11:30:00,96.14,96.17,95.79,95.87,117153.0,88.5411,88.5687,88.2188,88.2924,117153.0
2022-01-28 11:35:00,95.86,96.2,95.73,96.01,55838.0,88.2832,88.5963,88.1635,88.4214,55838.0
2022-01-28 11:40:00,95.96,96.23,95.94,96.11,50073.0,88.3753,88.624,88.3569,88.5135,50073.0
2022-01-28 11:45:00,96.11,96.14,95.96,96.02,35659.0,88.5135,88.5411,88.3753,88.4306,35659.0
2022-01-28 11:50:00,96.02,96.15,95.99,96.11,29517.0,88.4306,88.5503,88.4029,88.5135,29517.0
2022-01-28 11:55:00,96.12,96.5,96.12,96.37,93389.0,88.5227,88.8726,88.5227,88.7529,93389.0
2022-01-28 12:00:00,96.38,96.41,96.22,96.34,30687.0,88.7621,88.7897,88.6148,88.7253,30687.0
2022-01-28 12:05:00,96.34,96.38,96.27,96.33,28314.0,88.7253,88.7621,88.6608,88.7161,28314.0
2022-01-28 12:10:00,96.33,96.33,96.02,96.04,41538.0,88.7161,88.7161,88.4306,88.449,41538.0
2022-01-28 12:15:00,96.06,96.3,95.98,96.28,35262.0,88.4674,88.6884,88.3937,88.67,35262.0
2022-01-28 12:20:00,96.28,96.28,95.86,95.93,39365.0,88.67,88.67,88.2832,88.3477,39365.0
2022-01-28 12:25:00,95.91,96.0,95.8,95.97,52549.0,88.3293,88.4122,88.228,88.3845,52549.0
2022-01-28 12:30:00,95.96,96.0,95.88,95.95,31716.0,88.3753,88.4122,88.3016,88.3661,31716.0
2022-01-28 12:35:00,95.94,96.03,95.79,95.91,38668.0,88.3569,88.4398,88.2188,88.3293,38668.0
2022-01-28 12:40:00,95.93,96.05,95.85,96.05,34991.0,88.3477,88.4582,88.274,88.4582,34991.0
2022-01-28 12:45:00,96.05,96.1,95.76,95.81,38682.0,88.4582,88.5042,88.1911,88.2372,38682.0
2022-01-28 12:50:00,95.8,95.8,95.58,95.59,38860.0,88.228,88.228,88.0253,88.0346,38860.0
2022-01-28 12:55:00,95.62,95.87,95.58,95.75,30248.0,88.0622,88.2924,88.0253,88.1819,30248.0
2022-01-28 13:00:00,95.77,96.04,95.76,95.96,37228.0,88.2003,88.449,88.1911,88.3753,37228.0
2022-01-28 13:05:00,95.94,96.16,95.91,96.11,32928.0,88.3569,88.5595,88.3293,88.5135,32928.0
2022-01-28 13:10:00,96.1,96.13,96.0,96.05,27484.0,88.5042,88.5319,88.4122,88.4582,27484.0
2022-01-28 13:15:00,96.06,96.1,95.95,95.95,21321.0,88.4674,88.5042,88.3661,88.3661,21321.0
2022-01-28 13:20:00,95.91,95.94,95.74,95.89,22404.0,88.3293,88.3569,88.1727,88.3108,22404.0
2022-01-28 13:25:00,95.89,95.9,95.68,95.82,49885.0,88.3108,88.3201,88.1174,88.2464,49885.0
2022-01-28 13:30:00,95.83,96.16,95.83,96.1,57466.0,88.2556,88.5595,88.2556,88.5042,57466.0
2022-01-28 13:35:00,96.14,96.31,96.13,96.15,69814.0,88.5411,88.6976,88.5319,88.5503,69814.0
2022-01-28 13:40:00,96.15,96.23,96.04,96.13,68577.0,88.5503,88.624,88.449,88.5319,68577.0
2022-01-28 13:45:00,96.13,96.21,96.0,96.05,39624.0,88.5319,88.6056,88.4122,88.4582,39624.0
2022-01-28 13:50:00,96.05,96.21,95.99,96.13,28211.0,88.4582,88.6056,88.4029,88.5319,28211.0
2022-01-28 13:55:00,96.11,96.31,96.1,96.18,39193.0,88.5135,88.6976,88.5042,88.5779,39193.0
2022-01-28 14:00:00,96.2,96.4,96.13,96.13,43217.0,88.5963,88.7805,88.5319,88.5319,43217.0
2022-01-28 14:05:00,96.12,96.14,95.96,96.08,45919.0,88.5227,88.5411,88.3753,88.4858,45919.0
2022-01-28 14:10:00,96.06,96.06,95.75,95.77,37693.0,88.4674,88.4674,88.1819,88.2003,37693.0
2022-01-28 14:15:00,95.76,95.76,95.68,95.73,24335.0,88.1911,88.1911,88.1174,88.1635,24335.0
2022-01-28 14:20:00,95.73,95.73,95.55,95.55,37352.0,88.1635,88.1635,87.9977,87.9977,37352.0
2022-01-28 14:25:00,95.56,95.68,95.54,95.57,44985.0,88.0069,88.1174,87.9885,88.0161,44985.0
2022-01-28 14:30:00,95.57,95.75,95.44,95.65,44916.0,88.0161,88.1819,87.8964,88.0898,44916.0
2022-01-28 14:35:00,95.65,95.78,95.65,95.75,48063.0,88.0898,88.2095,88.0898,88.1819,48063.0
2022-01-28 14:40:00,95.77,96.13,95.77,96.09,35458.0,88.2003,88.5319,88.2003,88.495,35458.0
2022-01-28 14:45:00,96.1,96.28,96.08,96.25,48301.0,88.5042,88.67,88.4858,88.6424,48301.0
2022-01-28 14:50:00,96.27,96.43,96.2,96.38,41875.0,88.6608,88.8082,88.5963,88.7621,41875.0
2022-01-28 14:55:00,96.37,96.6,96.35,96.54,53974.0,88.7529,88.9647,88.7345,88.9095,53974.0
2022-01-28 15:00:00,96.56,96.64,96.47,96.56,38031.0,88.9279,89.0016,88.845,88.9279,38031.0
2022-01-28 15:05:00,96.58,96.67,96.52,96.64,38779.0,88.9463,89.0292,88.8911,89.0016,38779.0
2022-01-28 15:10:00,96.62,96.62,96.32,96.43,95913.0,88.9831,88.9831,88.7069,88.8082,95913.0
2022-01-28 15:15:00,96.44,96.56,96.31,96.39,60228.0,88.8174,88.9279,88.6976,88.7713,60228.0
2022-01-28 15:20:00,96.39,96.62,96.33,96.54,49766.0,88.7713,88.9831,88.7161,88.9095,49766.0
2022-01-28 15:25:00,96.54,96.58,96.34,96.41,62274.0,88.9095,88.9463,88.7253,88.7897,62274.0
2022-01-28 15:30:00,96.4,96.66,96.22,96.56,68443.0,88.7805,89.02,88.6148,88.9279,68443.0
2022-01-28 15:35:00,96.56,96.64,96.45,96.52,72805.0,88.9279,89.0016,88.8266,88.8911,72805.0
2022-01-28 15:40:00,96.51,96.71,96.51,96.66,71909.0,88.8818,89.066,88.8818,89.02,71909.0
2022-01-28 15:45:00,96.67,96.9,96.57,96.89,97986.0,89.0292,89.241,88.9371,89.2318,97986.0
2022-01-28 15:50:00,96.9,97.1,96.88,96.98,219864.0,89.241,89.4252,89.2226,89.3147,219864.0
2022-01-28 15:55:00,96.99,97.22,96.91,97.21,453089.0,89.3239,89.5357,89.2502,89.5265,453089.0
2022-01-31 09:30:00,97.01,97.06,96.42,96.97,218779.0,89.3423,89.3884,88.799,89.3055,218779.0
2022-01-31 09:35:00,96.94,97.25,96.85,97.1,77117.0,89.2779,89.5634,89.195,89.4252,77117.0
2022-01-31 09:40:00,97.08,97.3,97.04,97.13,170174.0,89.4068,89.6094,89.37,89.4528,170174.0
2022-01-31 09:45:00,97.14,97.16,96.74,96.81,155603.0,89.462,89.4805,89.0937,89.1581,155603.0
2022-01-31 09:50:00,96.81,97.18,96.7,97.13,113792.0,89.1581,89.4989,89.0568,89.4528,113792.0
2022-01-31 09:55:00,97.16,97.52,97.16,97.47,100825.0,89.4805,89.812,89.4805,89.766,100825.0
2022-01-31 10:00:00,97.51,97.76,97.41,97.46,131753.0,89.8028,90.033,89.7107,89.7568,131753.0
2022-01-31 10:05:00,97.48,97.75,97.35,97.7,39929.0,89.7752,90.0238,89.6554,89.9778,39929.0
2022-01-31 10:10:00,97.7,97.83,97.54,97.57,89530.0,89.9778,90.0975,89.8304,89.8581,89530.0
2022-01-31 10:15:00,97.57,97.61,97.39,97.4,37817.0,89.8581,89.8949,89.6923,89.7015,37817.0
2022-01-31 10:20:00,97.45,97.84,97.45,97.72,40615.0,89.7475,90.1067,89.7475,89.9962,40615.0
2022-01-31 10:25:00,97.71,97.75,97.46,97.48,36011.0,89.987,90.0238,89.7568,89.7752,36011.0
2022-01-31 10:30:00,97.48,97.58,97.33,97.39,39737.0,89.7752,89.8673,89.637,89.6923,39737.0
2022-01-31 10:35:00,97.37,97.51,97.34,97.45,34821.0,89.6739,89.8028,89.6462,89.7475,34821.0
2022-01-31 10:40:00,97.44,97.63,97.37,97.63,28939.0,89.7383,89.9133,89.6739,89.9133,28939.0
2022-01-31 10:45:00,97.65,97.67,97.43,97.58,30247.0,89.9317,89.9502,89.7291,89.8673,30247.0
2022-01-31 10:50:00,97.57,97.87,97.56,97.85,51500.0,89.8581,90.1343,89.8488,90.1159,51500.0
2022-01-31 10:55:00,97.85,97.87,97.64,97.79,30973.0,90.1159,90.1343,89.9225,90.0607,30973.0
2022-01-31 11:00:00,97.8,97.87,97.79,97.84,28932.0,90.0699,90.1343,90.0607,90.1067,28932.0
2022-01-31 11:05:00,97.84,97.84,97.55,97.55,33740.0,90.1067,90.1067,89.8396,89.8396,33740.0
2022-01-31 11:10:00,97.54,97.65,97.42,97.65,33116.0,89.8304,89.9317,89.7199,89.9317,33116.0
2022-01-31 11:15:00,97.65,97.66,97.42,97.45,27887.0,89.9317,89.9409,89.7199,89.7475,27887.0
2022-01-31 11:20:00,97.45,97.52,97.27,97.34,35340.0,89.7475,89.812,89.5818,89.6462,35340.0
2022-01-31 11:25:00,97.34,97.45,97.25,97.29,33132.0,89.6462,89.7475,89.5634,89.6002,33132.0
2022-01-31 11:30:00,97.33,97.54,97.22,97.5,32188.0,89.637,89.8304,89.5357,89.7936,32188.0
2022-01-31 11:35:00,97.51,97.55,97.42,97.43,24444.0,89.8028,89.8396,89.7199,89.7291,24444.0
2022-01-31 11:40:00,97.43,97.51,97.4,97.5,22523.0,89.7291,89.8028,89.7015,89.7936,22523.0
2022-01-31 11:45:00,97.49,97.57,97.43,97.55,30592.0,89.7844,89.8581,89.7291,89.8396,30592.0
2022-01-31 11:50:00,97.55,97.68,97.52,97.64,32569.0,89.8396,89.9594,89.812,89.9225,32569.0
2022-01-31 11:55:00,97.65,97.79,97.64,97.69,52816.0,89.9317,90.0607,89.9225,89.9686,52816.0
2022-01-31 12:00:00,97.7,97.72,97.58,97.6,47838.0,89.9778,89.9962,89.8673,89.8857,47838.0
2022-01-31 12:05:00,97.59,97.68,97.48,97.48,50716.0,89.8765,89.9594,89.7752,89.7752,50716.0
2022-01-31 12:10:00,97.5,97.6,97.49,97.53,45492.0,89.7936,89.8857,89.7844,89.8212,45492.0
2022-01-31 12:15:00,97.54,97.68,97.51,97.67,39141.0,89.8304,89.9594,89.8028,89.9502,39141.0
2022-01-31 12:20:00,97.66,97.66,97.34,97.4,41587.0,89.9409,89.9409,89.6462,89.7015,41587.0
2022-01-31 12:25:00,97.38,97.53,97.29,97.49,43839.0,89.6831,89.8212,89.6002,89.7844,43839.0
2022-01-31 12:30:00,97.49,97.53,97.38,97.46,33894.0,89.7844,89.8212,89.6831,89.7568,33894.0
2022-01-31 12:35:00,97.48,97.53,97.41,97.53,27610.0,89.7752,89.8212,89.7107,89.8212,27610.0
2022-01-31 12:40:00,97.51,97.53,97.42,97.43,32381.0,89.8028,89.8212,89.7199,89.7291,32381.0
2022-01-31 12:45:00,97.42,97.64,97.42,97.61,41007.0,89.7199,89.9225,89.7199,89.8949,41007.0
2022-01-31 12:50:00,97.6,97.73,97.56,97.72,89215.0,89.8857,90.0054,89.8488,89.9962,89215.0
2022-01-31 12:55:00,97.73,97.83,97.72,97.74,27697.0,90.0054,90.0975,89.9962,90.0146,27697.0
2022-01-31 13:00:00,97.72,97.72,97.56,97.66,35769.0,89.9962,89.9962,89.8488,89.9409,35769.0
2022-01-31 13:05:00,97.65,97.77,97.63,97.68,32941.0,89.9317,90.0423,89.9133,89.9594,32941.0
2022-01-31 13:10:00,97.67,97.72,97.58,97.72,104395.0,89.9502,89.9962,89.8673,89.9962,104395.0
2022-01-31 13:15:00,97.73,97.78,97.66,97.77,25650.0,90.0054,90.0515,89.9409,90.0423,25650.0
2022-01-31 13:20:00,97.76,97.77,97.69,97.69,20565.0,90.033,90.0423,89.9686,89.9686,20565.0
2022-01-31 13:25:00,97.69,97.82,97.68,97.73,102952.0,89.9686,90.0883,89.9594,90.0054,102952.0
2022-01-31 13:30:00,97.75,97.78,97.54,97.56,23700.0,90.0238,90.0515,89.8304,89.8488,23700.0
2022-01-31 13:35:00,97.58,97.73,97.51,97.64,23205.0,89.8673,90.0054,89.8028,89.9225,23205.0
2022-01-31 13:40:00,97.66,97.79,97.59,97.59,36390.0,89.9409,90.0607,89.8765,89.8765,36390.0
2022-01-31 13:45:00,97.62,97.66,97.58,97.6,35762.0,89.9041,89.9409,89.8673,89.8857,35762.0
2022-01-31 13:50:00,97.6,97.64,97.52,97.59,60401.0,89.8857,89.9225,89.812,89.8765,60401.0
2022-01-31 13:55:00,97.59,97.61,97.52,97.59,42052.0,89.8765,89.8949,89.812,89.8765,42052.0
2022-01-31 14:00:00,97.58,97.61,97.47,97.5,45675.0,89.8673,89.8949,89.766,89.7936,45675.0
2022-01-31 14:05:00,97.49,97.65,97.48,97.63,30138.0,89.7844,89.9317,89.7752,89.9133,30138.0
2022-01-31 14:10:00,97.62,97.72,97.61,97.66,36187.0,89.9041,89.9962,89.8949,89.9409,36187.0
2022-01-31 14:15:00,97.65,97.8,97.64,97.75,34435.0,89.9317,90.0699,89.9225,90.0238,34435.0
2022-01-31 14:20:00,97.74,97.83,97.71,97.77,73255.0,90.0146,90.0975,89.987,90.0423,73255.0
2022-01-31 14:25:00,97.77,97.81,97.71,97.73,45209.0,90.0423,90.0791,89.987,90.0054,45209.0
2022-01-31 14:30:00,97.72,97.72,97.63,97.7,51333.0,89.9962,89.9962,89.9133,89.9778,51333.0
2022-01-31 14:35:00,97.69,97.72,97.67,97.7,37315.0,89.9686,89.9962,89.9502,89.9778,37315.0
2022-01-31 14:40:00,97.7,97.75,97.64,97.72,43000.0,89.9778,90.0238,89.9225,89.9962,43000.0
2022-01-31 14:45:00,97.73,97.78,97.63,97.65,41032.0,90.0054,90.0515,89.9133,89.9317,41032.0
2022-01-31 14:50:00,97.65,97.67,97.58,97.63,50838.0,89.9317,89.9502,89.8673,89.9133,50838.0
2022-01-31 14:55:00,97.63,97.76,97.63,97.75,38344.0,89.9133,90.033,89.9133,90.0238,38344.0
2022-01-31 15:00:00,97.74,97.82,97.71,97.78,44429.0,90.0146,90.0883,89.987,90.0515,44429.0
2022-01-31 15:05:00,97.78,97.83,97.59,97.59,50823.0,90.0515,90.0975,89.8765,89.8765,50823.0
2022-01-31 15:10:00,97.61,97.64,97.31,97.34,70222.0,89.8949,89.9225,89.6186,89.6462,70222.0
2022-01-31 15:15:00,97.34,97.44,97.28,97.35,80326.0,89.6462,89.7383,89.591,89.6554,80326.0
2022-01-31 15:20:00,97.35,97.59,97.35,97.53,52188.0,89.6554,89.8765,89.6554,89.8212,52188.0
2022-01-31 15:25:00,97.55,97.6,97.42,97.49,57302.0,89.8396,89.8857,89.7199,89.7844,57302.0
2022-01-31 15:30:00,97.5,97.8,97.4,97.78,59177.0,89.7936,90.0699,89.7015,90.0515,59177.0
2022-01-31 15:35:00,97.78,97.83,97.63,97.7,91815.0,90.0515,90.0975,89.9133,89.9778,91815.0
2022-01-31 15:40:00,97.7,97.78,97.64,97.72,74579.0,89.9778,90.0515,89.9225,89.9962,74579.0
2022-01-31 15:45:00,97.7,97.99,97.67,97.98,77180.0,89.9778,90.2449,89.9502,90.2357,77180.0
2022-01-31 15:50:00,97.98,98.4,97.97,98.26,282009.0,90.2357,90.6225,90.2264,90.4935,282009.0
2022-01-31 15:55:00,98.27,98.32,98.11,98.32,834591.0,90.5027,90.5488,90.3554,90.5488,834591.0
2022-02-01 09:30:00,98.26,98.42,97.7,98.14,286808.0,90.4935,90.6409,89.9778,90.383,286808.0
2022-02-01 09:35:00,98.11,98.25,97.33,97.76,170330.0,90.3554,90.4843,89.637,90.033,170330.0
2022-02-01 09:40:00,97.78,98.04,97.24,97.59,165090.0,90.0515,90.2909,89.5541,89.8765,165090.0
2022-02-01 09:45:00,97.61,97.9,97.4,97.86,92878.0,89.8949,90.162,89.7015,90.1251,92878.0
2022-02-01 09:50:00,97.86,98.27,97.8,97.8,103425.0,90.1251,90.5027,90.0699,90.0699,103425.0
2022-02-01 09:55:00,97.76,98.13,97.6,98.01,85237.0,90.033,90.3738,89.8857,90.2633,85237.0
2022-02-01 10:00:00,97.98,98.0,97.31,97.34,89967.0,90.2357,90.2541,89.6186,89.6462,89967.0
2022-02-01 10:05:00,97.33,97.52,97.17,97.21,81853.0,89.637,89.812,89.4897,89.5265,81853.0
2022-02-01 10:10:00,97.22,97.53,97.15,97.49,55345.0,89.5357,89.8212,89.4713,89.7844,55345.0
2022-02-01 10:15:00,97.5,97.58,97.26,97.29,62300.0,89.7936,89.8673,89.5726,89.6002,62300.0
2022-02-01 10:20:00,97.27,97.68,97.26,97.63,65754.0,89.5818,89.9594,89.5726,89.9133,65754.0
2022-02-01 10:25:00,97.62,97.72,97.5,97.54,61073.0,89.9041,89.9962,89.7936,89.8304,61073.0
2022-02-01 10:30:00,97.54,97.91,97.52,97.81,75228.0,89.8304,90.1712,89.812,90.0791,75228.0
2022-02-01 10:35:00,97.81,97.94,97.67,97.75,95033.0,90.0791,90.1988,89.9502,90.0238,95033.0
2022-02-01 10:40:00,97.74,97.79,97.47,97.54,97928.0,90.0146,90.0607,89.766,89.8304,97928.0
2022-02-01 10:45:00,97.58,97.58,97.27,97.46,71789.0,89.8673,89.8673,89.5818,89.7568,71789.0
2022-02-01 10:50:00,97.44,97.72,97.44,97.58,87258.0,89.7383,89.9962,89.7383,89.8673,87258.0
2022-02-01 10:55:00,97.59,97.69,97.5,97.54,99856.0,89.8765,89.9686,89.7936,89.8304,99856.0
2022-02-01 11:00:00,97.53,97.67,97.51,97.52,57535.0,89.8212,89.9502,89.8028,89.812,57535.0
2022-02-01 11:05:00,97.53,97.84,97.47,97.82,87201.0,89.8212,90.1067,89.766,90.0883,87201.0
2022-02-01 11:10:00,97.81,97.86,97.71,97.79,70932.0,90.0791,90.1251,89.987,90.0607,70932.0
2022-02-01 11:15:00,97.8,97.83,97.59,97.67,76571.0,90.0699,90.0975,89.8765,89.9502,76571.0
2022-02-01 11:20:00,97.66,97.69,97.49,97.52,64550.0,89.9409,89.9686,89.7844,89.812,64550.0
2022-02-01 11:25:00,97.53,97.54,97.08,97.11,125910.0,89.8212,89.8304,89.4068,89.4344,125910.0
2022-02-01 11:30:00,97.09,97.13,96.8,96.96,206024.0,89.416,89.4528,89.1489,89.2963,206024.0
2022-02-01 11:35:00,96.97,97.13,96.94,97.01,190747.0,89.3055,89.4528,89.2779,89.3423,190747.0
2022-02-01 11:40:00,97.01,97.18,96.84,97.09,124780.0,89.3423,89.4989,89.1858,89.416,124780.0
2022-02-01 11:45:00,97.07,97.13,97.01,97.08,99699.0,89.3976,89.4528,89.3423,89.4068,99699.0
2022-02-01 11:50:00,97.08,97.22,97.0,97.12,75853.0,89.4068,89.5357,89.3331,89.4436,75853.0
2022-02-01 11:55:00,97.13,97.34,97.12,97.24,129850.0,89.4528,89.6462,89.4436,89.5541,129850.0
2022-02-01 12:00:00,97.25,97.53,97.18,97.45,63105.0,89.5634,89.8212,89.4989,89.7475,63105.0
2022-02-01 12:05:00,97.46,97.69,97.39,97.48,100631.0,89.7568,89.9686,89.6923,89.7752,100631.0
2022-02-01 12:10:00,97.48,97.51,97.23,97.51,52511.0,89.7752,89.8028,89.5449,89.8028,52511.0
2022-02-01 12:15:00,97.5,97.57,97.43,97.51,47830.0,89.7936,89.8581,89.7291,89.8028,47830.0
2022-02-01 12:20:00,97.5,97.57,97.39,97.51,63103.0,89.7936,89.8581,89.6923,89.8028,63103.0
2022-02-01 12:25:00,97.52,97.54,97.42,97.5,61032.0,89.812,89.8304,89.7199,89.7936,61032.0
2022-02-01 12:30:00,97.51,97.55,97.35,97.37,51987.0,89.8028,89.8396,89.6554,89.6739,51987.0
2022-02-01 12:35:00,97.38,97.53,97.38,97.45,62138.0,89.6831,89.8212,89.6831,89.7475,62138.0
2022-02-01 12:40:00,97.45,97.57,97.42,97.5,35567.0,89.7475,89.8581,89.7199,89.7936,35567.0
2022-02-01 12:45:00,97.5,97.59,97.49,97.58,53735.0,89.7936,89.8765,89.7844,89.8673,53735.0
2022-02-01 12:50:00,97.58,97.69,97.49,97.59,43040.0,89.8673,89.9686,89.7844,89.8765,43040.0
2022-02-01 12:55:00,97.59,97.86,97.59,97.81,72329.0,89.8765,90.1251,89.8765,90.0791,72329.0
2022-02-01 13:00:00,97.8,97.94,97.73,97.73,80064.0,90.0699,90.1988,90.0054,90.0054,80064.0
2022-02-01 13:05:00,97.72,97.88,97.71,97.73,76504.0,89.9962,90.1436,89.987,90.0054,76504.0
2022-02-01 13:10:00,97.73,97.87,97.72,97.8,34457.0,90.0054,90.1343,89.9962,90.0699,34457.0
2022-02-01 13:15:00,97.78,97.87,97.77,97.8,30643.0,90.0515,90.1343,90.0423,90.0699,30643.0
2022-02-01 13:20:00,97.81,97.83,97.73,97.77,23879.0,90.0791,90.0975,90.0054,90.0423,23879.0
2022-02-01 13:25:00,97.77,97.88,97.76,97.88,22945.0,90.0423,90.1436,90.033,90.1436,22945.0
2022-02-01 13:30:00,97.87,97.89,97.79,97.82,27727.0,90.1343,90.1528,90.0607,90.0883,27727.0
2022-02-01 13:35:00,97.81,97.82,97.69,97.78,46036.0,90.0791,90.0883,89.9686,90.0515,46036.0
2022-02-01 13:40:00,97.76,97.92,97.75,97.89,34925.0,90.033,90.1804,90.0238,90.1528,34925.0
2022-02-01 13:45:00,97.88,97.91,97.84,97.85,29953.0,90.1436,90.1712,90.1067,90.1159,29953.0
2022-02-01 13:50:00,97.86,97.88,97.79,97.84,32662.0,90.1251,90.1436,90.0607,90.1067,32662.0
2022-02-01 13:55:00,97.83,97.84,97.7,97.82,40971.0,90.0975,90.1067,89.9778,90.0883,40971.0
2022-02-01 14:00:00,97.83,97.84,97.75,97.83,29511.0,90.0975,90.1067,90.0238,90.0975,29511.0
2022-02-01 14:05:00,97.82,97.89,97.78,97.89,34398.0,90.0883,90.1528,90.0515,90.1528,34398.0
2022-02-01 14:10:00,97.9,97.98,97.74,97.78,37111.0,90.162,90.2357,90.0146,90.0515,37111.0
2022-02-01 14:15:00,97.8,97.83,97.72,97.77,32065.0,90.0699,90.0975,89.9962,90.0423,32065.0
2022-02-01 14:20:00,97.78,97.83,97.63,97.83,61141.0,90.0515,90.0975,89.9133,90.0975,61141.0
2022-02-01 14:25:00,97.83,97.91,97.77,97.89,44162.0,90.0975,90.1712,90.0423,90.1528,44162.0
2022-02-01 14:30:00,97.89,98.03,97.86,97.89,57005.0,90.1528,90.2817,90.1251,90.1528,57005.0
2022-02-01 14:35:00,97.89,98.0,97.75,97.94,42294.0,90.1528,90.2541,90.0238,90.1988,42294.0
2022-02-01 14:40:00,97.94,97.98,97.89,97.95,47048.0,90.1988,90.2357,90.1528,90.208,47048.0
2022-02-01 14:45:00,97.95,98.09,97.91,98.06,53339.0,90.208,90.337,90.1712,90.3093,53339.0
2022-02-01 14:50:00,98.03,98.09,98.0,98.08,49268.0,90.2817,90.337,90.2541,90.3277,49268.0
2022-02-01 14:55:00,98.08,98.09,98.02,98.06,45939.0,90.3277,90.337,90.2725,90.3093,45939.0
2022-02-01 15:00:00,98.05,98.23,98.01,98.22,86665.0,90.3001,90.4659,90.2633,90.4567,86665.0
2022-02-01 15:05:00,98.21,98.29,98.13,98.26,62283.0,90.4475,90.5212,90.3738,90.4935,62283.0
2022-02-01 15:10:00,98.27,98.48,98.22,98.45,85725.0,90.5027,90.6961,90.4567,90.6685,85725.0
2022-02-01 15:15:00,98.45,98.48,98.14,98.19,68866.0,90.6685,90.6961,90.383,90.4291,68866.0
2022-02-01 15:20:00,98.21,98.47,98.16,98.44,86409.0,90.4475,90.6869,90.4014,90.6593,86409.0
2022-02-01 15:25:00,98.42,98.57,98.4,98.49,114450.0,90.6409,90.779,90.6225,90.7053,114450.0
2022-02-01 15:30:00,98.5,98.77,98.5,98.65,224374.0,90.7146,90.9632,90.7146,90.8527,224374.0
2022-02-01 15:35:00,98.64,98.65,98.4,98.43,98306.0,90.8435,90.8527,90.6225,90.6501,98306.0
2022-02-01 15:40:00,98.43,98.59,98.37,98.58,104137.0,90.6501,90.7974,90.5948,90.7882,104137.0
2022-02-01 15:45:00,98.59,98.82,98.57,98.82,130481.0,90.7974,91.0093,90.779,91.0093,130481.0
2022-02-01 15:50:00,98.83,99.03,98.7,98.93,251944.0,91.0185,91.2027,90.8987,91.1106,251944.0
2022-02-01 15:55:00,98.92,98.99,98.55,98.75,491207.0,91.1014,91.1658,90.7606,90.9448,491207.0
2022-02-02 09:30:00,95.84,96.44,94.74,95.79,974310.0,88.2648,88.8174,87.2517,88.2188,974310.0
2022-02-02 09:35:00,95.74,96.28,95.06,96.27,579669.0,88.1727,88.67,87.5465,88.6608,579669.0
2022-02-02 09:40:00,96.25,96.79,95.82,96.61,445396.0,88.6424,89.1397,88.2464,88.9739,445396.0
2022-02-02 09:45:00,96.64,97.14,96.26,97.01,402523.0,89.0016,89.462,88.6516,89.3423,402523.0
2022-02-02 09:50:00,96.98,97.34,96.78,97.19,287588.0,89.3147,89.6462,89.1305,89.5081,287588.0
2022-02-02 09:55:00,97.16,97.35,96.91,97.09,295088.0,89.4805,89.6554,89.2502,89.416,295088.0
2022-02-02 10:00:00,97.1,98.36,96.93,98.34,390042.0,89.4252,90.5856,89.2686,90.5672,390042.0
2022-02-02 10:05:00,98.31,98.53,97.81,98.1,412080.0,90.5396,90.7422,90.0791,90.3462,412080.0
2022-02-02 10:10:00,98.09,98.28,97.7,98.04,269863.0,90.337,90.5119,89.9778,90.2909,269863.0
2022-02-02 10:15:00,98.03,99.15,98.03,99.03,418313.0,90.2817,91.3132,90.2817,91.2027,418313.0
2022-02-02 10:20:00,99.01,99.01,98.07,98.14,241742.0,91.1842,91.1842,90.3185,90.383,241742.0
2022-02-02 10:25:00,98.14,98.27,97.6,97.7,238408.0,90.383,90.5027,89.8857,89.9778,238408.0
2022-02-02 10:30:00,97.7,98.68,97.66,98.3,172218.0,89.9778,90.8803,89.9409,90.5304,172218.0
2022-02-02 10:35:00,98.31,98.68,97.79,98.64,150852.0,90.5396,90.8803,90.0607,90.8435,150852.0
2022-02-02 10:40:00,98.67,98.95,98.35,98.7,145142.0,90.8711,91.129,90.5764,90.8987,145142.0
2022-02-02 10:45:00,98.7,98.72,97.73,97.91,115757.0,90.8987,90.9172,90.0054,90.1712,115757.0
2022-02-02 10:50:00,97.89,98.17,97.6,97.77,107880.0,90.1528,90.4106,89.8857,90.0423,107880.0
2022-02-02 10:55:00,97.76,98.07,97.73,98.07,80464.0,90.033,90.3185,90.0054,90.3185,80464.0
2022-02-02 11:00:00,98.06,98.12,97.84,98.02,58682.0,90.3093,90.3646,90.1067,90.2725,58682.0
2022-02-02 11:05:00,98.0,98.3,97.96,98.09,70844.0,90.2541,90.5304,90.2172,90.337,70844.0
2022-02-02 11:10:00,98.1,98.1,97.37,97.47,153904.0,90.3462,90.3462,89.6739,89.766,153904.0
2022-02-02 11:15:00,97.46,98.11,97.31,97.99,89343.0,89.7568,90.3554,89.6186,90.2449,89343.0
2022-02-02 11:20:00,97.96,98.1,97.7,97.87,59655.0,90.2172,90.3462,89.9778,90.1343,59655.0
2022-02-02 11:25:00,97.87,97.95,97.51,97.55,89545.0,90.1343,90.208,89.8028,89.8396,89545.0
2022-02-02 11:30:00,97.56,97.97,97.38,97.96,87237.0,89.8488,90.2264,89.6831,90.2172,87237.0
2022-02-02 11:35:00,97.95,98.1,97.81,97.84,78423.0,90.208,90.3462,90.0791,90.1067,78423.0
2022-02-02 11:40:00,97.87,98.36,97.8,98.28,109439.0,90.1343,90.5856,90.0699,90.5119,109439.0
2022-02-02 11:45:00,98.27,98.27,97.98,98.21,95802.0,90.5027,90.5027,90.2357,90.4475,95802.0
2022-02-02 11:50:00,98.21,98.31,97.95,98.09,83402.0,90.4475,90.5396,90.208,90.337,83402.0
2022-02-02 11:55:00,98.08,98.15,97.9,98.07,60715.0,90.3277,90.3922,90.162,90.3185,60715.0
2022-02-02 12:00:00,98.07,98.08,97.91,97.98,50644.0,90.3185,90.3277,90.1712,90.2357,50644.0
2022-02-02 12:05:00,97.99,98.23,97.99,98.22,79408.0,90.2449,90.4659,90.2449,90.4567,79408.0
2022-02-02 12:10:00,98.2,98.24,98.06,98.13,54204.0,90.4383,90.4751,90.3093,90.3738,54204.0
2022-02-02 12:15:00,98.13,98.17,97.95,98.04,39218.0,90.3738,90.4106,90.208,90.2909,39218.0
2022-02-02 12:20:00,98.05,98.06,97.61,97.66,76497.0,90.3001,90.3093,89.8949,89.9409,76497.0
2022-02-02 12:25:00,97.67,97.95,97.67,97.91,47624.0,89.9502,90.208,89.9502,90.1712,47624.0
2022-02-02 12:30:00,97.89,97.91,97.66,97.69,50022.0,90.1528,90.1712,89.9409,89.9686,50022.0
2022-02-02 12:35:00,97.69,97.86,97.69,97.84,42077.0,89.9686,90.1251,89.9686,90.1067,42077.0
2022-02-02 12:40:00,97.86,97.86,97.54,97.59,52690.0,90.1251,90.1251,89.8304,89.8765,52690.0
2022-02-02 12:45:00,97.6,97.82,97.5,97.67,89721.0,89.8857,90.0883,89.7936,89.9502,89721.0
2022-02-02 12:50:00,97.67,97.99,97.64,97.88,129827.0,89.9502,90.2449,89.9225,90.1436,129827.0
2022-02-02 12:55:00,97.86,98.03,97.74,98.03,96003.0,90.1251,90.2817,90.0146,90.2817,96003.0
2022-02-02 13:00:00,98.0,98.24,97.98,98.13,64096.0,90.2541,90.4751,90.2357,90.3738,64096.0
2022-02-02 13:05:00,98.15,98.39,98.09,98.26,54206.0,90.3922,90.6132,90.337,90.4935,54206.0
2022-02-02 13:10:00,98.26,98.31,98.01,98.12,51338.0,90.4935,90.5396,90.2633,90.3646,51338.0
2022-02-02 13:15:00,98.12,98.19,97.98,98.1,49341.0,90.3646,90.4291,90.2357,90.3462,49341.0
2022-02-02 13:20:00,98.1,98.16,97.93,97.94,48506.0,90.3462,90.4014,90.1896,90.1988,48506.0
2022-02-02 13:25:00,97.94,97.99,97.74,97.83,46340.0,90.1988,90.2449,90.0146,90.0975,46340.0
2022-02-02 13:30:00,97.83,97.93,97.81,97.87,33425.0,90.0975,90.1896,90.0791,90.1343,33425.0
2022-02-02 13:35:00,97.88,97.97,97.77,97.91,24095.0,90.1436,90.2264,90.0423,90.1712,24095.0
2022-02-02 13:40:00,97.91,97.91,97.8,97.86,33081.0,90.1712,90.1712,90.0699,90.1251,33081.0
2022-02-02 13:45:00,97.85,97.9,97.74,97.76,27351.0,90.1159,90.162,90.0146,90.033,27351.0
2022-02-02 13:50:00,97.77,97.77,97.54,97.56,79198.0,90.0423,90.0423,89.8304,89.8488,79198.0
2022-02-02 13:55:00,97.57,97.78,97.57,97.63,52363.0,89.8581,90.0515,89.8581,89.9133,52363.0
2022-02-02 14:00:00,97.6,97.64,97.36,97.52,107431.0,89.8857,89.9225,89.6647,89.812,107431.0
2022-02-02 14:05:00,97.52,97.54,97.39,97.5,71108.0,89.812,89.8304,89.6923,89.7936,71108.0
2022-02-02 14:10:00,97.52,97.59,97.25,97.29,64201.0,89.812,89.8765,89.5634,89.6002,64201.0
2022-02-02 14:15:00,97.31,97.38,97.21,97.35,78382.0,89.6186,89.6831,89.5265,89.6554,78382.0
2022-02-02 14:20:00,97.35,97.39,97.16,97.37,76933.0,89.6554,89.6923,89.4805,89.6739,76933.0
2022-02-02 14:25:00,97.36,97.51,97.21,97.48,73416.0,89.6647,89.8028,89.5265,89.7752,73416.0
2022-02-02 14:30:00,97.48,97.69,97.43,97.64,49779.0,89.7752,89.9686,89.7291,89.9225,49779.0
2022-02-02 14:35:00,97.66,97.71,97.57,97.66,49247.0,89.9409,89.987,89.8581,89.9409,49247.0
2022-02-02 14:40:00,97.67,97.87,97.67,97.69,45233.0,89.9502,90.1343,89.9502,89.9686,45233.0
2022-02-02 14:45:00,97.69,97.79,97.62,97.78,56325.0,89.9686,90.0607,89.9041,90.0515,56325.0
2022-02-02 14:50:00,97.79,97.84,97.67,97.72,73674.0,90.0607,90.1067,89.9502,89.9962,73674.0
2022-02-02 14:55:00,97.71,97.77,97.56,97.59,66480.0,89.987,90.0423,89.8488,89.8765,66480.0
2022-02-02 15:00:00,97.59,97.74,97.5,97.64,86966.0,89.8765,90.0146,89.7936,89.9225,86966.0
2022-02-02 15:05:00,97.63,97.64,97.36,97.49,98405.0,89.9133,89.9225,89.6647,89.7844,98405.0
2022-02-02 15:10:00,97.47,97.69,97.44,97.55,75613.0,89.766,89.9686,89.7383,89.8396,75613.0
2022-02-02 15:15:00,97.56,97.81,97.56,97.77,45874.0,89.8488,90.0791,89.8488,90.0423,45874.0
2022-02-02 15:20:00,97.77,97.89,97.61,97.67,44308.0,90.0423,90.1528,89.8949,89.9502,44308.0
2022-02-02 15:25:00,97.67,97.73,97.48,97.6,75688.0,89.9502,90.0054,89.7752,89.8857,75688.0
2022-02-02 15:30:00,97.61,97.71,97.55,97.63,71701.0,89.8949,89.987,89.8396,89.9133,71701.0
2022-02-02 15:35:00,97.63,97.78,97.48,97.69,77044.0,89.9133,90.0515,89.7752,89.9686,77044.0
2022-02-02 15:40:00,97.68,97.76,97.6,97.62,83892.0,89.9594,90.033,89.8857,89.9041,83892.0
2022-02-02 15:45:00,97.63,97.78,97.63,97.76,108370.0,89.9133,90.0515,89.9133,90.033,108370.0
2022-02-02 15:50:00,97.74,97.75,97.47,97.64,208410.0,90.0146,90.0238,89.766,89.9225,208410.0
2022-02-02 15:55:00,97.64,97.82,97.62,97.73,434100.0,89.9225,90.0883,89.9041,90.0054,434100.0
2022-02-03 09:30:00,96.84,97.37,96.62,96.92,276177.0,89.1858,89.6739,88.9831,89.2594,276177.0
2022-02-03 09:35:00,96.95,97.47,96.95,97.19,106702.0,89.2871,89.766,89.2871,89.5081,106702.0
2022-02-03 09:40:00,97.19,97.21,96.47,96.54,106135.0,89.5081,89.5265,88.845,88.9095,106135.0
2022-02-03 09:45:00,96.55,96.67,96.35,96.58,147569.0,88.9187,89.0292,88.7345,88.9463,147569.0
2022-02-03 09:50:00,96.59,96.71,96.16,96.25,128080.0,88.9555,89.066,88.5595,88.6424,128080.0
2022-02-03 09:55:00,96.23,96.33,95.92,96.02,141538.0,88.624,88.7161,88.3385,88.4306,141538.0
2022-02-03 10:00:00,96.02,96.03,95.75,95.78,87516.0,88.4306,88.4398,88.1819,88.2095,87516.0
2022-02-03 10:05:00,95.79,95.97,95.76,95.93,64719.0,88.2188,88.3845,88.1911,88.3477,64719.0
2022-02-03 10:10:00,95.94,95.94,95.7,95.78,93420.0,88.3569,88.3569,88.1359,88.2095,93420.0
2022-02-03 10:15:00,95.77,96.0,95.7,95.98,100794.0,88.2003,88.4122,88.1359,88.3937,100794.0
2022-02-03 10:20:00,95.97,96.12,95.81,95.88,61792.0,88.3845,88.5227,88.2372,88.3016,61792.0
2022-02-03 10:25:00,95.89,96.29,95.87,96.29,60727.0,88.3108,88.6792,88.2924,88.6792,60727.0
2022-02-03 10:30:00,96.28,96.46,96.26,96.33,110391.0,88.67,88.8358,88.6516,88.7161,110391.0
2022-02-03 10:35:00,96.34,96.36,96.04,96.2,79708.0,88.7253,88.7437,88.449,88.5963,79708.0
2022-02-03 10:40:00,96.19,96.38,96.1,96.14,64134.0,88.5871,88.7621,88.5042,88.5411,64134.0
2022-02-03 10:45:00,96.14,96.2,95.81,95.88,74279.0,88.5411,88.5963,88.2372,88.3016,74279.0
2022-02-03 10:50:00,95.89,96.02,95.82,96.0,73488.0,88.3108,88.4306,88.2464,88.4122,73488.0
2022-02-03 10:55:00,96.02,96.14,95.97,96.03,75202.0,88.4306,88.5411,88.3845,88.4398,75202.0
2022-02-03 11:00:00,96.03,96.19,95.94,96.11,47560.0,88.4398,88.5871,88.3569,88.5135,47560.0
2022-02-03 11:05:00,96.11,96.33,96.11,96.14,53856.0,88.5135,88.7161,88.5135,88.5411,53856.0
2022-02-03 11:10:00,96.12,96.66,96.12,96.56,63020.0,88.5227,89.02,88.5227,88.9279,63020.0
2022-02-03 11:15:00,96.57,96.66,96.42,96.61,51191.0,88.9371,89.02,88.799,88.9739,51191.0
2022-02-03 11:20:00,96.59,96.6,96.35,96.41,43065.0,88.9555,88.9647,88.7345,88.7897,43065.0
2022-02-03 11:25:00,96.42,96.63,96.39,96.5,34901.0,88.799,88.9924,88.7713,88.8726,34901.0
2022-02-03 11:30:00,96.51,96.55,96.34,96.42,27659.0,88.8818,88.9187,88.7253,88.799,27659.0
2022-02-03 11:35:00,96.41,96.53,96.32,96.4,58638.0,88.7897,88.9003,88.7069,88.7805,58638.0
2022-02-03 11:40:00,96.4,96.5,96.32,96.41,53460.0,88.7805,88.8726,88.7069,88.7897,53460.0
2022-02-03 11:45:00,96.41,96.47,96.34,96.4,33675.0,88.7897,88.845,88.7253,88.7805,33675.0
2022-02-03 11:50:00,96.4,96.55,96.35,96.41,27055.0,88.7805,88.9187,88.7345,88.7897,27055.0
2022-02-03 11:55:00,96.45,96.52,96.32,96.32,50441.0,88.8266,88.8911,88.7069,88.7069,50441.0
2022-02-03 12:00:00,96.33,96.42,96.14,96.22,34814.0,88.7161,88.799,88.5411,88.6148,34814.0
2022-02-03 12:05:00,96.27,96.39,96.21,96.39,42063.0,88.6608,88.7713,88.6056,88.7713,42063.0
2022-02-03 12:10:00,96.36,96.46,96.28,96.4,47219.0,88.7437,88.8358,88.67,88.7805,47219.0
2022-02-03 12:15:00,96.4,96.42,96.25,96.27,55761.0,88.7805,88.799,88.6424,88.6608,55761.0
2022-02-03 12:20:00,96.27,96.51,96.27,96.43,44777.0,88.6608,88.8818,88.6608,88.8082,44777.0
2022-02-03 12:25:00,96.44,96.58,96.28,96.28,75513.0,88.8174,88.9463,88.67,88.67,75513.0
2022-02-03 12:30:00,96.27,96.34,96.1,96.21,39016.0,88.6608,88.7253,88.5042,88.6056,39016.0
2022-02-03 12:35:00,96.22,96.43,96.22,96.37,23352.0,88.6148,88.8082,88.6148,88.7529,23352.0
2022-02-03 12:40:00,96.41,96.45,96.3,96.3,26520.0,88.7897,88.8266,88.6884,88.6884,26520.0
2022-02-03 12:45:00,96.3,96.41,96.3,96.39,29488.0,88.6884,88.7897,88.6884,88.7713,29488.0
2022-02-03 12:50:00,96.4,96.48,96.23,96.28,37884.0,88.7805,88.8542,88.624,88.67,37884.0
2022-02-03 12:55:00,96.27,96.28,96.11,96.16,34971.0,88.6608,88.67,88.5135,88.5595,34971.0
2022-02-03 13:00:00,96.12,96.15,96.03,96.08,25431.0,88.5227,88.5503,88.4398,88.4858,25431.0
2022-02-03 13:05:00,96.08,96.21,96.04,96.04,29584.0,88.4858,88.6056,88.449,88.449,29584.0
2022-02-03 13:10:00,96.05,96.12,95.97,96.05,38120.0,88.4582,88.5227,88.3845,88.4582,38120.0
2022-02-03 13:15:00,96.07,96.17,96.03,96.08,21688.0,88.4766,88.5687,88.4398,88.4858,21688.0
2022-02-03 13:20:00,96.07,96.23,96.05,96.21,36777.0,88.4766,88.624,88.4582,88.6056,36777.0
2022-02-03 13:25:00,96.21,96.23,96.04,96.11,23135.0,88.6056,88.624,88.449,88.5135,23135.0
2022-02-03 13:30:00,96.1,96.29,96.09,96.2,40638.0,88.5042,88.6792,88.495,88.5963,40638.0
2022-02-03 13:35:00,96.18,96.2,96.04,96.14,28737.0,88.5779,88.5963,88.449,88.5411,28737.0
2022-02-03 13:40:00,96.14,96.19,96.09,96.12,17477.0,88.5411,88.5871,88.495,88.5227,17477.0
2022-02-03 13:45:00,96.14,96.2,96.11,96.15,17698.0,88.5411,88.5963,88.5135,88.5503,17698.0
2022-02-03 13:50:00,96.14,96.14,96.0,96.03,22178.0,88.5411,88.5411,88.4122,88.4398,22178.0
2022-02-03 13:55:00,96.02,96.11,95.97,96.1,27940.0,88.4306,88.5135,88.3845,88.5042,27940.0
2022-02-03 14:00:00,96.09,96.21,96.03,96.13,34433.0,88.495,88.6056,88.4398,88.5319,34433.0
2022-02-03 14:05:00,96.14,96.31,96.13,96.3,37258.0,88.5411,88.6976,88.5319,88.6884,37258.0
2022-02-03 14:10:00,96.3,96.3,96.17,96.23,52986.0,88.6884,88.6884,88.5687,88.624,52986.0
2022-02-03 14:15:00,96.24,96.29,96.2,96.29,38416.0,88.6332,88.6792,88.5963,88.6792,38416.0
2022-02-03 14:20:00,96.29,96.33,96.17,96.18,50482.0,88.6792,88.7161,88.5687,88.5779,50482.0
2022-02-03 14:25:00,96.18,96.19,95.99,96.06,37233.0,88.5779,88.5871,88.4029,88.4674,37233.0
2022-02-03 14:30:00,96.05,96.14,96.0,96.14,44391.0,88.4582,88.5411,88.4122,88.5411,44391.0
2022-02-03 14:35:00,96.12,96.16,95.97,96.11,59769.0,88.5227,88.5595,88.3845,88.5135,59769.0
2022-02-03 14:40:00,96.1,96.19,95.98,95.98,52516.0,88.5042,88.5871,88.3937,88.3937,52516.0
2022-02-03 14:45:00,95.99,96.04,95.93,95.99,46536.0,88.4029,88.449,88.3477,88.4029,46536.0
2022-02-03 14:50:00,95.98,96.04,95.92,96.04,49604.0,88.3937,88.449,88.3385,88.449,49604.0
2022-02-03 14:55:00,96.03,96.18,96.01,96.11,38237.0,88.4398,88.5779,88.4214,88.5135,38237.0
2022-02-03 15:00:00,96.11,96.12,95.68,95.92,174066.0,88.5135,88.5227,88.1174,88.3385,174066.0
2022-02-03 15:05:00,95.91,96.06,95.91,96.0,39150.0,88.3293,88.4674,88.3293,88.4122,39150.0
2022-02-03 15:10:00,96.0,96.23,95.98,96.17,47991.0,88.4122,88.624,88.3937,88.5687,47991.0
2022-02-03 15:15:00,96.2,96.31,96.18,96.24,44350.0,88.5963,88.6976,88.5779,88.6332,44350.0
2022-02-03 15:20:00,96.24,96.34,96.21,96.27,48929.0,88.6332,88.7253,88.6056,88.6608,48929.0
2022-02-03 15:25:00,96.27,96.31,96.16,96.27,59186.0,88.6608,88.6976,88.5595,88.6608,59186.0
2022-02-03 15:30:00,96.25,96.27,95.86,95.86,60251.0,88.6424,88.6608,88.2832,88.2832,60251.0
2022-02-03 15:35:00,95.84,96.0,95.84,95.93,82509.0,88.2648,88.4122,88.2648,88.3477,82509.0
2022-02-03 15:40:00,95.93,96.08,95.9,96.0,67299.0,88.3477,88.4858,88.3201,88.4122,67299.0
2022-02-03 15:45:00,96.0,96.03,95.88,95.98,105290.0,88.4122,88.4398,88.3016,88.3937,105290.0
2022-02-03 15:50:00,95.97,95.97,95.67,95.75,258351.0,88.3845,88.3845,88.1082,88.1819,258351.0
2022-02-03 15:55:00,95.73,96.14,95.73,95.94,478243.0,88.1635,88.5411,88.1635,88.3569,478243.0
2022-02-04 09:30:00,95.38,95.94,95.22,95.27,151573.0,87.8412,88.3569,87.6938,87.7399,151573.0
2022-02-04 09:35:00,95.27,95.31,94.66,94.79,142740.0,87.7399,87.7767,87.1781,87.2978,142740.0
2022-02-04 09:40:00,94.81,95.09,94.77,94.93,99240.0,87.3162,87.5741,87.2794,87.4267,99240.0
2022-02-04 09:45:00,94.93,95.16,94.77,94.99,103251.0,87.4267,87.6385,87.2794,87.482,103251.0
2022-02-04 09:50:00,95.0,95.08,94.6,94.61,75222.0,87.4912,87.5649,87.1228,87.132,75222.0
2022-02-04 09:55:00,94.64,94.82,94.57,94.64,75412.0,87.1596,87.3254,87.0952,87.1596,75412.0
2022-02-04 10:00:00,94.67,94.84,94.58,94.69,71947.0,87.1873,87.3438,87.1044,87.2057,71947.0
2022-02-04 10:05:00,94.7,94.78,94.57,94.58,81620.0,87.2149,87.2886,87.0952,87.1044,81620.0
2022-02-04 10:10:00,94.57,94.71,94.44,94.69,69917.0,87.0952,87.2241,86.9755,87.2057,69917.0
2022-02-04 10:15:00,94.7,95.0,94.7,94.9,86823.0,87.2149,87.4912,87.2149,87.3991,86823.0
2022-02-04 10:20:00,94.89,95.0,94.84,94.86,101810.0,87.3899,87.4912,87.3438,87.3623,101810.0
2022-02-04 10:25:00,94.85,95.17,94.67,94.67,109637.0,87.353,87.6478,87.1873,87.1873,109637.0
2022-02-04 10:30:00,94.67,94.85,94.61,94.63,69627.0,87.1873,87.353,87.132,87.1504,69627.0
2022-02-04 10:35:00,94.61,94.65,94.26,94.4,97937.0,87.132,87.1689,86.8097,86.9386,97937.0
2022-02-04 10:40:00,94.43,94.48,94.2,94.23,68090.0,86.9662,87.0123,86.7544,86.7821,68090.0
2022-02-04 10:45:00,94.23,94.23,93.96,94.01,128250.0,86.7821,86.7821,86.5334,86.5794,128250.0
2022-02-04 10:50:00,94.0,94.27,93.9,94.23,86267.0,86.5702,86.8189,86.4781,86.7821,86267.0
2022-02-04 10:55:00,94.24,94.25,93.97,93.99,89138.0,86.7913,86.8005,86.5426,86.561,89138.0
2022-02-04 11:00:00,93.99,94.16,93.95,94.01,56999.0,86.561,86.7176,86.5242,86.5794,56999.0
2022-02-04 11:05:00,94.0,94.15,93.98,94.02,59269.0,86.5702,86.7084,86.5518,86.5887,59269.0
2022-02-04 11:10:00,94.02,94.07,93.83,93.98,80092.0,86.5887,86.6347,86.4137,86.5518,80092.0
2022-02-04 11:15:00,93.96,94.01,93.91,93.99,72873.0,86.5334,86.5794,86.4873,86.561,72873.0
2022-02-04 11:20:00,94.0,94.02,93.89,94.0,66995.0,86.5702,86.5887,86.4689,86.5702,66995.0
2022-02-04 11:25:00,94.02,94.35,93.99,94.33,59130.0,86.5887,86.8926,86.561,86.8741,59130.0
2022-02-04 11:30:00,94.34,94.56,94.31,94.53,36426.0,86.8834,87.086,86.8557,87.0583,36426.0
2022-02-04 11:35:00,94.56,94.69,94.54,94.67,51487.0,87.086,87.2057,87.0676,87.1873,51487.0
2022-02-04 11:40:00,94.67,94.82,94.61,94.77,46233.0,87.1873,87.3254,87.132,87.2794,46233.0
2022-02-04 11:45:00,94.75,94.89,94.72,94.79,30092.0,87.261,87.3899,87.2333,87.2978,30092.0
2022-02-04 11:50:00,94.77,94.77,94.52,94.59,21584.0,87.2794,87.2794,87.0491,87.1136,21584.0
2022-02-04 11:55:00,94.61,94.78,94.59,94.59,27709.0,87.132,87.2886,87.1136,87.1136,27709.0
2022-02-04 12:00:00,94.67,94.67,94.51,94.64,25782.0,87.1873,87.1873,87.0399,87.1596,25782.0
2022-02-04 12:05:00,94.64,94.77,94.6,94.73,27126.0,87.1596,87.2794,87.1228,87.2425,27126.0
2022-02-04 12:10:00,94.73,94.91,94.63,94.86,50302.0,87.2425,87.4083,87.1504,87.3623,50302.0
2022-02-04 12:15:00,94.86,94.92,94.79,94.8,29701.0,87.3623,87.4175,87.2978,87.307,29701.0
2022-02-04 12:20:00,94.81,94.84,94.67,94.72,22421.0,87.3162,87.3438,87.1873,87.2333,22421.0
2022-02-04 12:25:00,94.72,94.83,94.71,94.79,29376.0,87.2333,87.3346,87.2241,87.2978,29376.0
2022-02-04 12:30:00,94.8,94.86,94.52,94.53,74145.0,87.307,87.3623,87.0491,87.0583,74145.0
2022-02-04 12:35:00,94.53,94.66,94.48,94.6,80171.0,87.0583,87.1781,87.0123,87.1228,80171.0
2022-02-04 12:40:00,94.61,94.73,94.58,94.71,55979.0,87.132,87.2425,87.1044,87.2241,55979.0
2022-02-04 12:45:00,94.7,94.78,94.62,94.76,74826.0,87.2149,87.2886,87.1412,87.2702,74826.0
2022-02-04 12:50:00,94.76,94.8,94.7,94.75,28998.0,87.2702,87.307,87.2149,87.261,28998.0
2022-02-04 12:55:00,94.75,94.91,94.72,94.9,26896.0,87.261,87.4083,87.2333,87.3991,26896.0
2022-02-04 13:00:00,94.9,95.15,94.89,95.14,56620.0,87.3991,87.6293,87.3899,87.6201,56620.0
2022-02-04 13:05:00,95.14,95.24,95.12,95.21,32067.0,87.6201,87.7122,87.6017,87.6846,32067.0
2022-02-04 13:10:00,95.21,95.32,95.19,95.29,31702.0,87.6846,87.7859,87.6662,87.7583,31702.0
2022-02-04 13:15:00,95.29,95.29,95.08,95.17,35814.0,87.7583,87.7583,87.5649,87.6478,35814.0
2022-02-04 13:20:00,95.14,95.22,95.11,95.21,37665.0,87.6201,87.6938,87.5925,87.6846,37665.0
2022-02-04 13:25:00,95.22,95.23,95.12,95.19,32274.0,87.6938,87.703,87.6017,87.6662,32274.0
2022-02-04 13:30:00,95.2,95.25,95.13,95.18,32613.0,87.6754,87.7214,87.6109,87.657,32613.0
2022-02-04 13:35:00,95.17,95.17,95.0,95.05,29814.0,87.6478,87.6478,87.4912,87.5372,29814.0
2022-02-04 13:40:00,95.06,95.25,95.04,95.24,35600.0,87.5465,87.7214,87.528,87.7122,35600.0
2022-02-04 13:45:00,95.24,95.24,95.02,95.03,38332.0,87.7122,87.7122,87.5096,87.5188,38332.0
2022-02-04 13:50:00,95.05,95.22,95.02,95.22,30721.0,87.5372,87.6938,87.5096,87.6938,30721.0
2022-02-04 13:55:00,95.21,95.23,95.1,95.22,39676.0,87.6846,87.703,87.5833,87.6938,39676.0
2022-02-04 14:00:00,95.23,95.26,95.16,95.16,25683.0,87.703,87.7306,87.6385,87.6385,25683.0
2022-02-04 14:05:00,95.16,95.23,95.12,95.22,48051.0,87.6385,87.703,87.6017,87.6938,48051.0
2022-02-04 14:10:00,95.21,95.24,95.01,95.1,49542.0,87.6846,87.7122,87.5004,87.5833,49542.0
2022-02-04 14:15:00,95.11,95.15,94.96,94.97,31842.0,87.5925,87.6293,87.4544,87.4636,31842.0
2022-02-04 14:20:00,94.97,95.13,94.94,95.08,33461.0,87.4636,87.6109,87.4359,87.5649,33461.0
2022-02-04 14:25:00,95.08,95.18,95.06,95.16,35161.0,87.5649,87.657,87.5465,87.6385,35161.0
2022-02-04 14:30:00,95.16,95.3,95.12,95.23,52485.0,87.6385,87.7675,87.6017,87.703,52485.0
2022-02-04 14:35:00,95.23,95.35,95.2,95.32,45654.0,87.703,87.8135,87.6754,87.7859,45654.0
2022-02-04 14:40:00,95.31,95.34,95.18,95.22,38426.0,87.7767,87.8043,87.657,87.6938,38426.0
2022-02-04 14:45:00,95.21,95.22,95.11,95.18,34988.0,87.6846,87.6938,87.5925,87.657,34988.0
2022-02-04 14:50:00,95.16,95.29,95.16,95.26,42449.0,87.6385,87.7583,87.6385,87.7306,42449.0
2022-02-04 14:55:00,95.26,95.33,95.17,95.28,51660.0,87.7306,87.7951,87.6478,87.7491,51660.0
2022-02-04 15:00:00,95.28,95.44,95.26,95.43,44599.0,87.7491,87.8964,87.7306,87.8872,44599.0
2022-02-04 15:05:00,95.44,95.61,95.4,95.59,50148.0,87.8964,88.053,87.8596,88.0346,50148.0
2022-02-04 15:10:00,95.59,95.77,95.53,95.75,46574.0,88.0346,88.2003,87.9793,88.1819,46574.0
2022-02-04 15:15:00,95.75,95.75,95.5,95.54,55461.0,88.1819,88.1819,87.9517,87.9885,55461.0
2022-02-04 15:20:00,95.53,95.69,95.52,95.67,57739.0,87.9793,88.1267,87.9701,88.1082,57739.0
2022-02-04 15:25:00,95.67,95.68,95.53,95.58,86254.0,88.1082,88.1174,87.9793,88.0253,86254.0
2022-02-04 15:30:00,95.57,95.71,95.51,95.66,79400.0,88.0161,88.1451,87.9609,88.099,79400.0
2022-02-04 15:35:00,95.65,95.66,95.47,95.5,84589.0,88.0898,88.099,87.924,87.9517,84589.0
2022-02-04 15:40:00,95.51,95.51,95.25,95.28,101176.0,87.9609,87.9609,87.7214,87.7491,101176.0
2022-02-04 15:45:00,95.28,95.35,95.06,95.18,120246.0,87.7491,87.8135,87.5465,87.657,120246.0
2022-02-04 15:50:00,95.18,95.35,95.05,95.16,172922.0,87.657,87.8135,87.5372,87.6385,172922.0
2022-02-04 15:55:00,95.16,95.16,94.97,95.0,403149.0,87.6385,87.6385,87.4636,87.4912,403149.0
2022-02-07 09:30:00,95.31,95.42,95.16,95.28,140631.0,87.7767,87.878,87.6385,87.7491,140631.0
2022-02-07 09:35:00,95.28,95.52,95.21,95.42,44407.0,87.7491,87.9701,87.6846,87.878,44407.0
2022-02-07 09:40:00,95.43,95.46,95.16,95.25,65240.0,87.8872,87.9148,87.6385,87.7214,65240.0
2022-02-07 09:45:00,95.26,95.44,95.15,95.3,63808.0,87.7306,87.8964,87.6293,87.7675,63808.0
2022-02-07 09:50:00,95.29,95.72,95.29,95.67,77031.0,87.7583,88.1543,87.7583,88.1082,77031.0
2022-02-07 09:55:00,95.7,95.83,95.63,95.78,81956.0,88.1359,88.2556,88.0714,88.2095,81956.0
2022-02-07 10:00:00,95.76,95.83,95.63,95.82,60121.0,88.1911,88.2556,88.0714,88.2464,60121.0
2022-02-07 10:05:00,95.81,95.95,95.7,95.9,44924.0,88.2372,88.3661,88.1359,88.3201,44924.0
2022-02-07 10:10:00,95.89,95.9,95.46,95.47,58046.0,88.3108,88.3201,87.9148,87.924,58046.0
2022-02-07 10:15:00,95.47,95.5,95.34,95.43,72956.0,87.924,87.9517,87.8043,87.8872,72956.0
2022-02-07 10:20:00,95.46,95.73,95.41,95.68,29221.0,87.9148,88.1635,87.8688,88.1174,29221.0
2022-02-07 10:25:00,95.68,95.78,95.62,95.76,32748.0,88.1174,88.2095,88.0622,88.1911,32748.0
2022-02-07 10:30:00,95.77,96.05,95.69,96.02,132236.0,88.2003,88.4582,88.1267,88.4306,132236.0
2022-02-07 10:35:00,96.01,96.04,95.96,95.98,38599.0,88.4214,88.449,88.3753,88.3937,38599.0
2022-02-07 10:40:00,95.97,95.98,95.73,95.84,55603.0,88.3845,88.3937,88.1635,88.2648,55603.0
2022-02-07 10:45:00,95.85,95.98,95.82,95.86,74066.0,88.274,88.3937,88.2464,88.2832,74066.0
2022-02-07 10:50:00,95.86,95.97,95.84,95.92,43429.0,88.2832,88.3845,88.2648,88.3385,43429.0
2022-02-07 10:55:00,95.91,95.92,95.84,95.9,42539.0,88.3293,88.3385,88.2648,88.3201,42539.0
2022-02-07 11:00:00,95.89,95.98,95.74,95.84,78976.0,88.3108,88.3937,88.1727,88.2648,78976.0
2022-02-07 11:05:00,95.83,95.92,95.68,95.72,57778.0,88.2556,88.3385,88.1174,88.1543,57778.0
2022-02-07 11:10:00,95.73,95.84,95.71,95.83,35895.0,88.1635,88.2648,88.1451,88.2556,35895.0
2022-02-07 11:15:00,95.83,95.87,95.72,95.87,32926.0,88.2556,88.2924,88.1543,88.2924,32926.0
2022-02-07 11:20:00,95.89,96.01,95.88,95.99,69088.0,88.3108,88.4214,88.3016,88.4029,69088.0
2022-02-07 11:25:00,96.02,96.11,96.01,96.05,58788.0,88.4306,88.5135,88.4214,88.4582,58788.0
2022-02-07 11:30:00,96.05,96.05,95.79,95.82,49433.0,88.4582,88.4582,88.2188,88.2464,49433.0
2022-02-07 11:35:00,95.83,95.88,95.59,95.62,33573.0,88.2556,88.3016,88.0346,88.0622,33573.0
2022-02-07 11:40:00,95.62,95.65,95.52,95.56,63860.0,88.0622,88.0898,87.9701,88.0069,63860.0
2022-02-07 11:45:00,95.56,95.72,95.56,95.7,42001.0,88.0069,88.1543,88.0069,88.1359,42001.0
2022-02-07 11:50:00,95.72,95.85,95.71,95.84,36065.0,88.1543,88.274,88.1451,88.2648,36065.0
2022-02-07 11:55:00,95.84,96.01,95.83,95.97,33793.0,88.2648,88.4214,88.2556,88.3845,33793.0
2022-02-07 12:00:00,95.97,95.97,95.8,95.87,50348.0,88.3845,88.3845,88.228,88.2924,50348.0
2022-02-07 12:05:00,95.86,95.88,95.7,95.71,36770.0,88.2832,88.3016,88.1359,88.1451,36770.0
2022-02-07 12:10:00,95.73,95.95,95.73,95.88,23952.0,88.1635,88.3661,88.1635,88.3016,23952.0
2022-02-07 12:15:00,95.88,95.97,95.85,95.95,24395.0,88.3016,88.3845,88.274,88.3661,24395.0
2022-02-07 12:20:00,95.94,95.99,95.9,95.97,31919.0,88.3569,88.4029,88.3201,88.3845,31919.0
2022-02-07 12:25:00,95.95,95.97,95.66,95.68,28231.0,88.3661,88.3845,88.099,88.1174,28231.0
2022-02-07 12:30:00,95.68,95.75,95.62,95.69,28858.0,88.1174,88.1819,88.0622,88.1267,28858.0
2022-02-07 12:35:00,95.68,95.76,95.54,95.58,27532.0,88.1174,88.1911,87.9885,88.0253,27532.0
2022-02-07 12:40:00,95.59,95.77,95.59,95.72,36234.0,88.0346,88.2003,88.0346,88.1543,36234.0
2022-02-07 12:45:00,95.72,95.82,95.67,95.78,22834.0,88.1543,88.2464,88.1082,88.2095,22834.0
2022-02-07 12:50:00,95.78,95.85,95.74,95.76,22989.0,88.2095,88.274,88.1727,88.1911,22989.0
2022-02-07 12:55:00,95.75,95.77,95.59,95.66,32853.0,88.1819,88.2003,88.0346,88.099,32853.0
2022-02-07 13:00:00,95.65,95.86,95.61,95.84,37994.0,88.0898,88.2832,88.053,88.2648,37994.0
2022-02-07 13:05:00,95.84,95.97,95.79,95.95,23241.0,88.2648,88.3845,88.2188,88.3661,23241.0
2022-02-07 13:10:00,95.94,96.07,95.92,96.06,29475.0,88.3569,88.4766,88.3385,88.4674,29475.0
2022-02-07 13:15:00,96.06,96.11,95.96,95.98,32078.0,88.4674,88.5135,88.3753,88.3937,32078.0
2022-02-07 13:20:00,95.96,96.03,95.9,95.92,22894.0,88.3753,88.4398,88.3201,88.3385,22894.0
2022-02-07 13:25:00,95.93,96.0,95.86,95.95,35256.0,88.3477,88.4122,88.2832,88.3661,35256.0
2022-02-07 13:30:00,95.95,95.99,95.92,95.97,31338.0,88.3661,88.4029,88.3385,88.3845,31338.0
2022-02-07 13:35:00,95.98,96.02,95.96,95.96,35857.0,88.3937,88.4306,88.3753,88.3753,35857.0
2022-02-07 13:40:00,95.95,96.0,95.79,95.8,38579.0,88.3661,88.4122,88.2188,88.228,38579.0
2022-02-07 13:45:00,95.79,95.82,95.68,95.7,51443.0,88.2188,88.2464,88.1174,88.1359,51443.0
2022-02-07 13:50:00,95.69,95.89,95.68,95.87,63621.0,88.1267,88.3108,88.1174,88.2924,63621.0
2022-02-07 13:55:00,95.86,95.99,95.85,95.95,45818.0,88.2832,88.4029,88.274,88.3661,45818.0
2022-02-07 14:00:00,95.95,95.95,95.7,95.73,45115.0,88.3661,88.3661,88.1359,88.1635,45115.0
2022-02-07 14:05:00,95.74,95.8,95.69,95.7,22499.0,88.1727,88.228,88.1267,88.1359,22499.0
2022-02-07 14:10:00,95.7,95.78,95.7,95.7,29522.0,88.1359,88.2095,88.1359,88.1359,29522.0
2022-02-07 14:15:00,95.69,95.82,95.67,95.75,35489.0,88.1267,88.2464,88.1082,88.1819,35489.0
2022-02-07 14:20:00,95.73,95.8,95.69,95.69,24735.0,88.1635,88.228,88.1267,88.1267,24735.0
2022-02-07 14:25:00,95.68,95.79,95.65,95.76,36498.0,88.1174,88.2188,88.0898,88.1911,36498.0
2022-02-07 14:30:00,95.78,95.85,95.72,95.85,46731.0,88.2095,88.274,88.1543,88.274,46731.0
2022-02-07 14:35:00,95.86,95.91,95.83,95.88,30606.0,88.2832,88.3293,88.2556,88.3016,30606.0
2022-02-07 14:40:00,95.89,95.91,95.85,95.88,30660.0,88.3108,88.3293,88.274,88.3016,30660.0
2022-02-07 14:45:00,95.89,95.93,95.83,95.85,35246.0,88.3108,88.3477,88.2556,88.274,35246.0
2022-02-07 14:50:00,95.85,95.88,95.81,95.85,18331.0,88.274,88.3016,88.2372,88.274,18331.0
2022-02-07 14:55:00,95.83,95.91,95.79,95.8,25204.0,88.2556,88.3293,88.2188,88.228,25204.0
2022-02-07 15:00:00,95.81,95.81,95.71,95.8,24643.0,88.2372,88.2372,88.1451,88.228,24643.0
2022-02-07 15:05:00,95.8,95.83,95.66,95.79,58130.0,88.228,88.2556,88.099,88.2188,58130.0
2022-02-07 15:10:00,95.78,95.97,95.76,95.96,39664.0,88.2095,88.3845,88.1911,88.3753,39664.0
2022-02-07 15:15:00,95.97,95.98,95.82,95.82,43411.0,88.3845,88.3937,88.2464,88.2464,43411.0
2022-02-07 15:20:00,95.82,95.86,95.71,95.72,30309.0,88.2464,88.2832,88.1451,88.1543,30309.0
2022-02-07 15:25:00,95.73,95.75,95.59,95.63,74057.0,88.1635,88.1819,88.0346,88.0714,74057.0
2022-02-07 15:30:00,95.63,95.7,95.57,95.65,82651.0,88.0714,88.1359,88.0161,88.0898,82651.0
2022-02-07 15:35:00,95.63,95.72,95.43,95.43,102125.0,88.0714,88.1543,87.8872,87.8872,102125.0
2022-02-07 15:40:00,95.43,95.47,95.32,95.35,78062.0,87.8872,87.924,87.7859,87.8135,78062.0
2022-02-07 15:45:00,95.34,95.38,95.23,95.27,90455.0,87.8043,87.8412,87.703,87.7399,90455.0
2022-02-07 15:50:00,95.27,95.4,94.88,94.93,212180.0,87.7399,87.8596,87.3807,87.4267,212180.0
2022-02-07 15:55:00,94.94,95.26,94.88,95.2,461619.0,87.4359,87.7306,87.3807,87.6754,461619.0
2022-02-08 09:30:00,95.29,95.49,94.4,94.46,185424.0,87.7583,87.9425,86.9386,86.9939,185424.0
2022-02-08 09:35:00,94.48,94.72,94.35,94.63,66400.0,87.0123,87.2333,86.8926,87.1504,66400.0
2022-02-08 09:40:00,94.65,94.68,94.46,94.64,44726.0,87.1689,87.1965,86.9939,87.1596,44726.0
2022-02-08 09:45:00,94.66,94.96,94.56,94.81,36886.0,87.1781,87.4544,87.086,87.3162,36886.0
2022-02-08 09:50:00,94.81,95.18,94.78,95.07,38683.0,87.3162,87.657,87.2886,87.5557,38683.0
2022-02-08 09:55:00,95.09,95.34,94.99,95.23,60507.0,87.5741,87.8043,87.482,87.703,60507.0
2022-02-08 10:00:00,95.21,95.24,94.93,94.98,62323.0,87.6846,87.7122,87.4267,87.4728,62323.0
2022-02-08 10:05:00,94.97,95.2,94.92,95.09,35136.0,87.4636,87.6754,87.4175,87.5741,35136.0
2022-02-08 10:10:00,95.08,95.25,95.07,95.2,40060.0,87.5649,87.7214,87.5557,87.6754,40060.0
2022-02-08 10:15:00,95.2,95.33,95.14,95.24,40184.0,87.6754,87.7951,87.6201,87.7122,40184.0
2022-02-08 10:20:00,95.24,95.3,95.16,95.29,35888.0,87.7122,87.7675,87.6385,87.7583,35888.0
2022-02-08 10:25:00,95.28,95.38,95.19,95.24,45613.0,87.7491,87.8412,87.6662,87.7122,45613.0
2022-02-08 10:30:00,95.23,95.23,95.12,95.13,43938.0,87.703,87.703,87.6017,87.6109,43938.0
2022-02-08 10:35:00,95.12,95.34,95.04,95.26,54053.0,87.6017,87.8043,87.528,87.7306,54053.0
2022-02-08 10:40:00,95.26,95.32,95.17,95.3,38127.0,87.7306,87.7859,87.6478,87.7675,38127.0
2022-02-08 10:45:00,95.29,95.57,95.29,95.55,80401.0,87.7583,88.0161,87.7583,87.9977,80401.0
2022-02-08 10:50:00,95.53,95.65,95.51,95.56,57504.0,87.9793,88.0898,87.9609,88.0069,57504.0
2022-02-08 10:55:00,95.54,95.71,95.51,95.65,58308.0,87.9885,88.1451,87.9609,88.0898,58308.0
2022-02-08 11:00:00,95.66,95.96,95.65,95.96,46696.0,88.099,88.3753,88.0898,88.3753,46696.0
2022-02-08 11:05:00,95.96,96.03,95.88,95.9,55915.0,88.3753,88.4398,88.3016,88.3201,55915.0
2022-02-08 11:10:00,95.9,95.9,95.75,95.76,97342.0,88.3201,88.3201,88.1819,88.1911,97342.0
2022-02-08 11:15:00,95.77,95.8,95.54,95.56,104785.0,88.2003,88.228,87.9885,88.0069,104785.0
2022-02-08 11:20:00,95.56,95.57,95.3,95.38,47732.0,88.0069,88.0161,87.7675,87.8412,47732.0
2022-02-08 11:25:00,95.37,95.4,95.31,95.35,57962.0,87.8319,87.8596,87.7767,87.8135,57962.0
2022-02-08 11:30:00,95.37,95.56,95.34,95.49,91252.0,87.8319,88.0069,87.8043,87.9425,91252.0
2022-02-08 11:35:00,95.5,95.6,95.46,95.53,52330.0,87.9517,88.0438,87.9148,87.9793,52330.0
2022-02-08 11:40:00,95.53,95.56,95.4,95.53,68953.0,87.9793,88.0069,87.8596,87.9793,68953.0
2022-02-08 11:45:00,95.53,95.59,95.49,95.53,33804.0,87.9793,88.0346,87.9425,87.9793,33804.0
2022-02-08 11:50:00,95.52,95.56,95.47,95.51,34418.0,87.9701,88.0069,87.924,87.9609,34418.0
2022-02-08 11:55:00,95.52,95.58,95.47,95.54,30907.0,87.9701,88.0253,87.924,87.9885,30907.0
2022-02-08 12:00:00,95.54,95.7,95.53,95.66,27398.0,87.9885,88.1359,87.9793,88.099,27398.0
2022-02-08 12:05:00,95.65,95.65,95.54,95.55,36142.0,88.0898,88.0898,87.9885,87.9977,36142.0
2022-02-08 12:10:00,95.56,95.56,95.39,95.4,35022.0,88.0069,88.0069,87.8504,87.8596,35022.0
2022-02-08 12:15:00,95.4,95.46,95.32,95.46,58942.0,87.8596,87.9148,87.7859,87.9148,58942.0
2022-02-08 12:20:00,95.47,95.56,95.45,95.52,26997.0,87.924,88.0069,87.9056,87.9701,26997.0
2022-02-08 12:25:00,95.51,95.57,95.47,95.52,39458.0,87.9609,88.0161,87.924,87.9701,39458.0
2022-02-08 12:30:00,95.53,95.63,95.53,95.6,26716.0,87.9793,88.0714,87.9793,88.0438,26716.0
2022-02-08 12:35:00,95.6,95.72,95.57,95.71,27196.0,88.0438,88.1543,88.0161,88.1451,27196.0
2022-02-08 12:40:00,95.69,95.76,95.67,95.68,30680.0,88.1267,88.1911,88.1082,88.1174,30680.0
2022-02-08 12:45:00,95.68,95.7,95.6,95.61,24160.0,88.1174,88.1359,88.0438,88.053,24160.0
2022-02-08 12:50:00,95.61,95.64,95.55,95.59,25866.0,88.053,88.0806,87.9977,88.0346,25866.0
2022-02-08 12:55:00,95.59,95.59,95.49,95.5,26503.0,88.0346,88.0346,87.9425,87.9517,26503.0
2022-02-08 13:00:00,95.49,95.52,95.43,95.49,27014.0,87.9425,87.9701,87.8872,87.9425,27014.0
2022-02-08 13:05:00,95.48,95.51,95.39,95.41,20798.0,87.9333,87.9609,87.8504,87.8688,20798.0
2022-02-08 13:10:00,95.4,95.46,95.32,95.45,34100.0,87.8596,87.9148,87.7859,87.9056,34100.0
2022-02-08 13:15:00,95.45,95.46,95.25,95.29,25371.0,87.9056,87.9148,87.7214,87.7583,25371.0
2022-02-08 13:20:00,95.31,95.32,95.22,95.23,32498.0,87.7767,87.7859,87.6938,87.703,32498.0
2022-02-08 13:25:00,95.23,95.24,95.1,95.13,42815.0,87.703,87.7122,87.5833,87.6109,42815.0
2022-02-08 13:30:00,95.13,95.27,95.12,95.27,39021.0,87.6109,87.7399,87.6017,87.7399,39021.0
2022-02-08 13:35:00,95.27,95.3,95.17,95.2,41628.0,87.7399,87.7675,87.6478,87.6754,41628.0
2022-02-08 13:40:00,95.19,95.21,95.02,95.05,30504.0,87.6662,87.6846,87.5096,87.5372,30504.0
2022-02-08 13:45:00,95.05,95.13,94.98,95.1,47929.0,87.5372,87.6109,87.4728,87.5833,47929.0
2022-02-08 13:50:00,95.11,95.12,95.05,95.09,28887.0,87.5925,87.6017,87.5372,87.5741,28887.0
2022-02-08 13:55:00,95.08,95.19,95.08,95.18,38713.0,87.5649,87.6662,87.5649,87.657,38713.0
2022-02-08 14:00:00,95.18,95.23,95.12,95.23,28582.0,87.657,87.703,87.6017,87.703,28582.0
2022-02-08 14:05:00,95.23,95.26,95.14,95.15,34961.0,87.703,87.7306,87.6201,87.6293,34961.0
2022-02-08 14:10:00,95.14,95.14,95.05,95.11,40720.0,87.6201,87.6201,87.5372,87.5925,40720.0
2022-02-08 14:15:00,95.1,95.12,94.99,95.02,41196.0,87.5833,87.6017,87.482,87.5096,41196.0
2022-02-08 14:20:00,95.02,95.02,94.68,94.76,108118.0,87.5096,87.5096,87.1965,87.2702,108118.0
2022-02-08 14:25:00,94.75,94.77,94.61,94.61,66702.0,87.261,87.2794,87.132,87.132,66702.0
2022-02-08 14:30:00,94.62,94.79,94.59,94.78,60623.0,87.1412,87.2978,87.1136,87.2886,60623.0
2022-02-08 14:35:00,94.78,94.81,94.57,94.58,47476.0,87.2886,87.3162,87.0952,87.1044,47476.0
2022-02-08 14:40:00,94.58,94.64,94.57,94.63,42948.0,87.1044,87.1596,87.0952,87.1504,42948.0
2022-02-08 14:45:00,94.61,94.65,94.53,94.59,49763.0,87.132,87.1689,87.0583,87.1136,49763.0
2022-02-08 14:50:00,94.58,94.66,94.55,94.62,40435.0,87.1044,87.1781,87.0768,87.1412,40435.0
2022-02-08 14:55:00,94.61,94.66,94.51,94.55,99439.0,87.132,87.1781,87.0399,87.0768,99439.0
2022-02-08 15:00:00,94.54,94.57,94.41,94.51,61628.0,87.0676,87.0952,86.9478,87.0399,61628.0
2022-02-08 15:05:00,94.51,94.62,94.41,94.59,47173.0,87.0399,87.1412,86.9478,87.1136,47173.0
2022-02-08 15:10:00,94.59,94.9,94.59,94.88,61782.0,87.1136,87.3991,87.1136,87.3807,61782.0
2022-02-08 15:15:00,94.88,95.06,94.87,94.96,142687.0,87.3807,87.5465,87.3715,87.4544,142687.0
2022-02-08 15:20:00,94.96,94.96,94.79,94.81,33796.0,87.4544,87.4544,87.2978,87.3162,33796.0
2022-02-08 15:25:00,94.83,94.83,94.7,94.76,45437.0,87.3346,87.3346,87.2149,87.2702,45437.0
2022-02-08 15:30:00,94.76,94.98,94.71,94.94,64509.0,87.2702,87.4728,87.2241,87.4359,64509.0
2022-02-08 15:35:00,94.93,94.98,94.87,94.97,46830.0,87.4267,87.4728,87.3715,87.4636,46830.0
2022-02-08 15:40:00,94.97,95.12,94.97,95.0,67477.0,87.4636,87.6017,87.4636,87.4912,67477.0
2022-02-08 15:45:00,94.99,95.13,94.93,95.02,69562.0,87.482,87.6109,87.4267,87.5096,69562.0
2022-02-08 15:50:00,95.02,95.08,94.86,95.05,108632.0,87.5096,87.5649,87.3623,87.5372,108632.0
2022-02-08 15:55:00,95.05,95.07,94.86,94.92,324937.0,87.5372,87.5557,87.3623,87.4175,324937.0
2022-02-09 09:30:00,96.22,97.44,96.2,97.44,669213.0,88.6148,89.7383,88.5963,89.7383,669213.0
2022-02-09 09:35:00,97.45,97.8,97.23,97.6,341577.0,89.7475,90.0699,89.5449,89.8857,341577.0
2022-02-09 09:40:00,97.6,97.6,97.19,97.59,123870.0,89.8857,89.8857,89.5081,89.8765,123870.0
2022-02-09 09:45:00,97.6,97.75,97.52,97.56,120111.0,89.8857,90.0238,89.812,89.8488,120111.0
2022-02-09 09:50:00,97.55,97.58,97.35,97.5,82273.0,89.8396,89.8673,89.6554,89.7936,82273.0
2022-02-09 09:55:00,97.51,97.8,97.51,97.75,126323.0,89.8028,90.0699,89.8028,90.0238,126323.0
2022-02-09 10:00:00,97.77,97.79,97.4,97.43,147016.0,90.0423,90.0607,89.7015,89.7291,147016.0
2022-02-09 10:05:00,97.43,97.45,97.22,97.23,74057.0,89.7291,89.7475,89.5357,89.5449,74057.0
2022-02-09 10:10:00,97.21,97.24,96.91,97.07,114017.0,89.5265,89.5541,89.2502,89.3976,114017.0
2022-02-09 10:15:00,97.08,97.32,97.08,97.2,106266.0,89.4068,89.6278,89.4068,89.5173,106266.0
2022-02-09 10:20:00,97.2,97.42,97.16,97.29,157641.0,89.5173,89.7199,89.4805,89.6002,157641.0
2022-02-09 10:25:00,97.27,97.66,97.26,97.54,94972.0,89.5818,89.9409,89.5726,89.8304,94972.0
2022-02-09 10:30:00,97.55,97.84,97.53,97.81,110278.0,89.8396,90.1067,89.8212,90.0791,110278.0
2022-02-09 10:35:00,97.82,97.91,97.76,97.87,124220.0,90.0883,90.1712,90.033,90.1343,124220.0
2022-02-09 10:40:00,97.87,97.98,97.81,97.86,97090.0,90.1343,90.2357,90.0791,90.1251,97090.0
2022-02-09 10:45:00,97.84,97.87,97.73,97.8,67926.0,90.1067,90.1343,90.0054,90.0699,67926.0
2022-02-09 10:50:00,97.8,97.85,97.74,97.75,63925.0,90.0699,90.1159,90.0146,90.0238,63925.0
2022-02-09 10:55:00,97.74,97.9,97.69,97.82,56094.0,90.0146,90.162,89.9686,90.0883,56094.0
2022-02-09 11:00:00,97.82,97.93,97.67,97.69,62616.0,90.0883,90.1896,89.9502,89.9686,62616.0
2022-02-09 11:05:00,97.68,97.72,97.59,97.69,60032.0,89.9594,89.9962,89.8765,89.9686,60032.0
2022-02-09 11:10:00,97.68,97.69,97.48,97.52,80315.0,89.9594,89.9686,89.7752,89.812,80315.0
2022-02-09 11:15:00,97.51,97.62,97.5,97.58,49287.0,89.8028,89.9041,89.7936,89.8673,49287.0
2022-02-09 11:20:00,97.57,97.62,97.52,97.6,48534.0,89.8581,89.9041,89.812,89.8857,48534.0
2022-02-09 11:25:00,97.59,97.64,97.52,97.52,56051.0,89.8765,89.9225,89.812,89.812,56051.0
2022-02-09 11:30:00,97.52,97.56,97.37,97.43,69506.0,89.812,89.8488,89.6739,89.7291,69506.0
2022-02-09 11:35:00,97.43,97.48,97.28,97.36,40692.0,89.7291,89.7752,89.591,89.6647,40692.0
2022-02-09 11:40:00,97.39,97.43,97.32,97.38,28732.0,89.6923,89.7291,89.6278,89.6831,28732.0
2022-02-09 11:45:00,97.38,97.52,97.37,97.38,35901.0,89.6831,89.812,89.6739,89.6831,35901.0
2022-02-09 11:50:00,97.38,97.46,97.28,97.3,33793.0,89.6831,89.7568,89.591,89.6094,33793.0
2022-02-09 11:55:00,97.29,97.39,97.26,97.35,37801.0,89.6002,89.6923,89.5726,89.6554,37801.0
2022-02-09 12:00:00,97.34,97.39,97.25,97.28,37084.0,89.6462,89.6923,89.5634,89.591,37084.0
2022-02-09 12:05:00,97.28,97.3,97.16,97.25,38247.0,89.591,89.6094,89.4805,89.5634,38247.0
2022-02-09 12:10:00,97.24,97.25,97.08,97.12,60917.0,89.5541,89.5634,89.4068,89.4436,60917.0
2022-02-09 12:15:00,97.12,97.13,96.94,97.0,136836.0,89.4436,89.4528,89.2779,89.3331,136836.0
2022-02-09 12:20:00,97.01,97.18,96.95,97.16,50715.0,89.3423,89.4989,89.2871,89.4805,50715.0
2022-02-09 12:25:00,97.15,97.25,97.13,97.14,28907.0,89.4713,89.5634,89.4528,89.462,28907.0
2022-02-09 12:30:00,97.14,97.2,97.05,97.1,35858.0,89.462,89.5173,89.3792,89.4252,35858.0
2022-02-09 12:35:00,97.1,97.25,97.08,97.22,32431.0,89.4252,89.5634,89.4068,89.5357,32431.0
2022-02-09 12:40:00,97.23,97.34,97.19,97.3,66162.0,89.5449,89.6462,89.5081,89.6094,66162.0
2022-02-09 12:45:00,97.3,97.3,97.22,97.25,26061.0,89.6094,89.6094,89.5357,89.5634,26061.0
2022-02-09 12:50:00,97.26,97.33,97.23,97.29,43721.0,89.5726,89.637,89.5449,89.6002,43721.0
2022-02-09 12:55:00,97.3,97.38,97.29,97.38,58548.0,89.6094,89.6831,89.6002,89.6831,58548.0
2022-02-09 13:00:00,97.39,97.47,97.33,97.47,101670.0,89.6923,89.766,89.637,89.766,101670.0
2022-02-09 13:05:00,97.48,97.58,97.44,97.47,48598.0,89.7752,89.8673,89.7383,89.766,48598.0
2022-02-09 13:10:00,97.47,97.49,97.32,97.35,36910.0,89.766,89.7844,89.6278,89.6554,36910.0
2022-02-09 13:15:00,97.35,97.37,97.29,97.31,25455.0,89.6554,89.6739,89.6002,89.6186,25455.0
2022-02-09 13:20:00,97.31,97.34,97.26,97.27,26485.0,89.6186,89.6462,89.5726,89.5818,26485.0
2022-02-09 13:25:00,97.27,97.36,97.23,97.34,25382.0,89.5818,89.6647,89.5449,89.6462,25382.0
2022-02-09 13:30:00,97.33,97.43,97.32,97.36,36778.0,89.637,89.7291,89.6278,89.6647,36778.0
2022-02-09 13:35:00,97.35,97.36,97.28,97.29,34567.0,89.6554,89.6647,89.591,89.6002,34567.0
2022-02-09 13:40:00,97.29,97.35,97.28,97.33,39083.0,89.6002,89.6554,89.591,89.637,39083.0
2022-02-09 13:45:00,97.33,97.34,97.23,97.28,41554.0,89.637,89.6462,89.5449,89.591,41554.0
2022-02-09 13:50:00,97.28,97.35,97.23,97.34,70892.0,89.591,89.6554,89.5449,89.6462,70892.0
2022-02-09 13:55:00,97.34,97.43,97.34,97.41,40242.0,89.6462,89.7291,89.6462,89.7107,40242.0
2022-02-09 14:00:00,97.41,97.48,97.39,97.4,60444.0,89.7107,89.7752,89.6923,89.7015,60444.0
2022-02-09 14:05:00,97.4,97.64,97.35,97.61,187591.0,89.7015,89.9225,89.6554,89.8949,187591.0
2022-02-09 14:10:00,97.62,97.66,97.55,97.58,106940.0,89.9041,89.9409,89.8396,89.8673,106940.0
2022-02-09 14:15:00,97.57,97.59,97.43,97.47,52888.0,89.8581,89.8765,89.7291,89.766,52888.0
2022-02-09 14:20:00,97.46,97.46,97.38,97.44,39405.0,89.7568,89.7568,89.6831,89.7383,39405.0
2022-02-09 14:25:00,97.44,97.49,97.42,97.46,36525.0,89.7383,89.7844,89.7199,89.7568,36525.0
2022-02-09 14:30:00,97.47,97.48,97.4,97.47,33822.0,89.766,89.7752,89.7015,89.766,33822.0
2022-02-09 14:35:00,97.47,97.48,97.38,97.41,35758.0,89.766,89.7752,89.6831,89.7107,35758.0
2022-02-09 14:40:00,97.42,97.44,97.32,97.35,62961.0,89.7199,89.7383,89.6278,89.6554,62961.0
2022-02-09 14:45:00,97.36,97.39,97.34,97.36,40604.0,89.6647,89.6923,89.6462,89.6647,40604.0
2022-02-09 14:50:00,97.36,97.38,97.3,97.36,142544.0,89.6647,89.6831,89.6094,89.6647,142544.0
2022-02-09 14:55:00,97.37,97.41,97.21,97.21,56028.0,89.6739,89.7107,89.5265,89.5265,56028.0
2022-02-09 15:00:00,97.22,97.25,97.13,97.22,51530.0,89.5357,89.5634,89.4528,89.5357,51530.0
2022-02-09 15:05:00,97.22,97.22,97.05,97.07,52666.0,89.5357,89.5357,89.3792,89.3976,52666.0
2022-02-09 15:10:00,97.08,97.14,97.06,97.09,49049.0,89.4068,89.462,89.3884,89.416,49049.0
2022-02-09 15:15:00,97.09,97.12,96.99,97.11,55946.0,89.416,89.4436,89.3239,89.4344,55946.0
2022-02-09 15:20:00,97.11,97.13,96.95,96.95,51248.0,89.4344,89.4528,89.2871,89.2871,51248.0
2022-02-09 15:25:00,96.95,97.14,96.91,97.13,64936.0,89.2871,89.462,89.2502,89.4528,64936.0
2022-02-09 15:30:00,97.13,97.23,97.1,97.23,60036.0,89.4528,89.5449,89.4252,89.5449,60036.0
2022-02-09 15:35:00,97.23,97.28,97.15,97.15,70282.0,89.5449,89.591,89.4713,89.4713,70282.0
2022-02-09 15:40:00,97.15,97.17,96.93,96.99,118710.0,89.4713,89.4897,89.2686,89.3239,118710.0
2022-02-09 15:45:00,97.0,97.16,96.96,97.14,102206.0,89.3331,89.4805,89.2963,89.462,102206.0
2022-02-09 15:50:00,97.14,97.19,97.02,97.08,221998.0,89.462,89.5081,89.3515,89.4068,221998.0
2022-02-09 15:55:00,97.09,97.17,97.03,97.13,366437.0,89.416,89.4897,89.3607,89.4528,366437.0
2022-02-10 09:30:00,95.45,95.76,95.26,95.65,282779.0,88.3576,88.6445,88.1817,88.5427,282779.0
2022-02-10 09:35:00,95.62,96.07,95.62,95.93,147522.0,88.5149,88.9315,88.5149,88.8019,147522.0
2022-02-10 09:40:00,95.96,96.45,95.91,96.23,92232.0,88.8297,89.2833,88.7834,89.0796,92232.0
2022-02-10 09:45:00,96.24,96.3,96.09,96.18,65187.0,89.0889,89.1444,88.95,89.0333,65187.0
2022-02-10 09:50:00,96.17,96.51,96.12,96.44,156823.0,89.0241,89.3388,88.9778,89.274,156823.0
2022-02-10 09:55:00,96.44,96.58,96.28,96.33,57330.0,89.274,89.4036,89.1259,89.1722,57330.0
2022-02-10 10:00:00,96.35,96.42,96.21,96.33,86418.0,89.1907,89.2555,89.0611,89.1722,86418.0
2022-02-10 10:05:00,96.33,96.33,96.08,96.28,133901.0,89.1722,89.1722,88.9407,89.1259,133901.0
2022-02-10 10:10:00,96.31,96.32,96.08,96.14,52038.0,89.1537,89.1629,88.9407,88.9963,52038.0
2022-02-10 10:15:00,96.15,96.33,96.11,96.21,71407.0,89.0055,89.1722,88.9685,89.0611,71407.0
2022-02-10 10:20:00,96.2,96.28,96.09,96.13,42884.0,89.0518,89.1259,88.95,88.987,42884.0
2022-02-10 10:25:00,96.11,96.14,96.04,96.07,46016.0,88.9685,88.9963,88.9037,88.9315,46016.0
2022-02-10 10:30:00,96.09,96.21,96.06,96.11,69108.0,88.95,89.0611,88.9222,88.9685,69108.0
2022-02-10 10:35:00,96.1,96.47,96.05,96.47,65740.0,88.9593,89.3018,88.913,89.3018,65740.0
2022-02-10 10:40:00,96.47,96.62,96.37,96.42,75590.0,89.3018,89.4406,89.2092,89.2555,75590.0
2022-02-10 10:45:00,96.41,96.41,96.25,96.38,36537.0,89.2462,89.2462,89.0981,89.2185,36537.0
2022-02-10 10:50:00,96.36,96.37,96.06,96.11,62721.0,89.1999,89.2092,88.9222,88.9685,62721.0
2022-02-10 10:55:00,96.1,96.14,95.96,96.11,81601.0,88.9593,88.9963,88.8297,88.9685,81601.0
2022-02-10 11:00:00,96.12,96.28,95.96,96.18,63158.0,88.9778,89.1259,88.8297,89.0333,63158.0
2022-02-10 11:05:00,96.17,96.32,96.12,96.24,29645.0,89.0241,89.1629,88.9778,89.0889,29645.0
2022-02-10 11:10:00,96.23,96.24,96.04,96.05,49675.0,89.0796,89.0889,88.9037,88.913,49675.0
2022-02-10 11:15:00,96.07,96.23,96.0,96.08,33355.0,88.9315,89.0796,88.8667,88.9407,33355.0
2022-02-10 11:20:00,96.08,96.16,95.98,96.16,34939.0,88.9407,89.0148,88.8482,89.0148,34939.0
2022-02-10 11:25:00,96.16,96.2,96.08,96.15,47047.0,89.0148,89.0518,88.9407,89.0055,47047.0
2022-02-10 11:30:00,96.14,96.22,96.07,96.08,55577.0,88.9963,89.0703,88.9315,88.9407,55577.0
2022-02-10 11:35:00,96.07,96.11,95.97,96.01,71317.0,88.9315,88.9685,88.8389,88.8759,71317.0
2022-02-10 11:40:00,96.01,96.25,96.0,96.25,92896.0,88.8759,89.0981,88.8667,89.0981,92896.0
2022-02-10 11:45:00,96.26,96.53,96.25,96.47,37236.0,89.1074,89.3573,89.0981,89.3018,37236.0
2022-02-10 11:50:00,96.47,96.61,96.47,96.48,62789.0,89.3018,89.4314,89.3018,89.311,62789.0
2022-02-10 11:55:00,96.48,96.68,96.47,96.68,61072.0,89.311,89.4962,89.3018,89.4962,61072.0
2022-02-10 12:00:00,96.69,96.72,96.62,96.65,63029.0,89.5054,89.5332,89.4406,89.4684,63029.0
2022-02-10 12:05:00,96.66,96.73,96.64,96.68,34792.0,89.4776,89.5424,89.4591,89.4962,34792.0
2022-02-10 12:10:00,96.67,96.81,96.66,96.74,23508.0,89.4869,89.6165,89.4776,89.5517,23508.0
2022-02-10 12:15:00,96.73,96.74,96.52,96.64,50037.0,89.5424,89.5517,89.3481,89.4591,50037.0
2022-02-10 12:20:00,96.63,96.67,96.57,96.66,31646.0,89.4499,89.4869,89.3943,89.4776,31646.0
2022-02-10 12:25:00,96.66,96.69,96.6,96.69,39098.0,89.4776,89.5054,89.4221,89.5054,39098.0
2022-02-10 12:30:00,96.69,96.79,96.53,96.56,34731.0,89.5054,89.598,89.3573,89.3851,34731.0
2022-02-10 12:35:00,96.56,96.63,96.53,96.62,26265.0,89.3851,89.4499,89.3573,89.4406,26265.0
2022-02-10 12:40:00,96.61,96.62,96.51,96.54,33443.0,89.4314,89.4406,89.3388,89.3666,33443.0
2022-02-10 12:45:00,96.54,96.54,95.81,95.96,113747.0,89.3666,89.3666,88.6908,88.8297,113747.0
2022-02-10 12:50:00,95.97,96.11,95.72,96.07,44382.0,88.8389,88.9685,88.6075,88.9315,44382.0
2022-02-10 12:55:00,96.1,96.14,95.98,96.04,66792.0,88.9593,88.9963,88.8482,88.9037,66792.0
2022-02-10 13:00:00,96.04,96.17,95.9,96.14,69915.0,88.9037,89.0241,88.7741,88.9963,69915.0
2022-02-10 13:05:00,96.13,96.27,96.11,96.22,116693.0,88.987,89.1166,88.9685,89.0703,116693.0
2022-02-10 13:10:00,96.21,96.27,96.01,96.07,127434.0,89.0611,89.1166,88.8759,88.9315,127434.0
2022-02-10 13:15:00,96.07,96.07,95.74,95.83,48326.0,88.9315,88.9315,88.626,88.7093,48326.0
2022-02-10 13:20:00,95.83,95.85,95.73,95.84,37985.0,88.7093,88.7278,88.6168,88.7186,37985.0
2022-02-10 13:25:00,95.85,95.89,95.62,95.63,65801.0,88.7278,88.7649,88.5149,88.5242,65801.0
2022-02-10 13:30:00,95.64,95.7,95.28,95.29,69556.0,88.5334,88.589,88.2002,88.2094,69556.0
2022-02-10 13:35:00,95.3,95.53,95.23,95.52,82324.0,88.2187,88.4316,88.1539,88.4224,82324.0
2022-02-10 13:40:00,95.52,95.65,95.5,95.6,43468.0,88.4224,88.5427,88.4038,88.4964,43468.0
2022-02-10 13:45:00,95.62,95.62,95.38,95.42,40700.0,88.5149,88.5149,88.2928,88.3298,40700.0
2022-02-10 13:50:00,95.42,95.58,95.42,95.56,29584.0,88.3298,88.4779,88.3298,88.4594,29584.0
2022-02-10 13:55:00,95.56,95.73,95.49,95.73,32952.0,88.4594,88.6168,88.3946,88.6168,32952.0
2022-02-10 14:00:00,95.71,95.75,95.48,95.49,42470.0,88.5982,88.6353,88.3853,88.3946,42470.0
2022-02-10 14:05:00,95.5,95.67,95.41,95.65,49522.0,88.4038,88.5612,88.3205,88.5427,49522.0
2022-02-10 14:10:00,95.66,95.67,95.53,95.59,27790.0,88.552,88.5612,88.4316,88.4872,27790.0
2022-02-10 14:15:00,95.59,95.6,95.47,95.5,43992.0,88.4872,88.4964,88.3761,88.4038,43992.0
2022-02-10 14:20:00,95.51,95.6,95.4,95.58,35246.0,88.4131,88.4964,88.3113,88.4779,35246.0
2022-02-10 14:25:00,95.59,95.75,95.55,95.69,38470.0,88.4872,88.6353,88.4501,88.5797,38470.0
2022-02-10 14:30:00,95.7,95.79,95.61,95.64,28565.0,88.589,88.6723,88.5057,88.5334,28565.0
2022-02-10 14:35:00,95.66,95.87,95.59,95.75,37291.0,88.552,88.7463,88.4872,88.6353,37291.0
2022-02-10 14:40:00,95.76,95.9,95.73,95.73,31841.0,88.6445,88.7741,88.6168,88.6168,31841.0
2022-02-10 14:45:00,95.77,95.92,95.61,95.61,37329.0,88.6538,88.7926,88.5057,88.5057,37329.0
2022-02-10 14:50:00,95.64,95.7,95.49,95.53,46437.0,88.5334,88.589,88.3946,88.4316,46437.0
2022-02-10 14:55:00,95.52,95.59,95.46,95.54,44637.0,88.4224,88.4872,88.3668,88.4409,44637.0
2022-02-10 15:00:00,95.55,95.57,95.34,95.5,63463.0,88.4501,88.4686,88.2557,88.4038,63463.0
2022-02-10 15:05:00,95.5,95.62,95.47,95.57,38373.0,88.4038,88.5149,88.3761,88.4686,38373.0
2022-02-10 15:10:00,95.59,95.68,95.57,95.6,34734.0,88.4872,88.5705,88.4686,88.4964,34734.0
2022-02-10 15:15:00,95.6,95.74,95.46,95.49,38449.0,88.4964,88.626,88.3668,88.3946,38449.0
2022-02-10 15:20:00,95.49,95.56,95.43,95.53,41918.0,88.3946,88.4594,88.339,88.4316,41918.0
2022-02-10 15:25:00,95.53,95.59,95.47,95.47,44443.0,88.4316,88.4872,88.3761,88.3761,44443.0
2022-02-10 15:30:00,95.46,95.46,95.26,95.26,79010.0,88.3668,88.3668,88.1817,88.1817,79010.0
2022-02-10 15:35:00,95.28,95.42,95.27,95.34,59036.0,88.2002,88.3298,88.1909,88.2557,59036.0
2022-02-10 15:40:00,95.36,95.45,95.14,95.22,85053.0,88.2742,88.3576,88.0706,88.1446,85053.0
2022-02-10 15:45:00,95.21,95.23,94.98,95.06,161946.0,88.1354,88.1539,87.9225,87.9965,161946.0
2022-02-10 15:50:00,95.06,95.34,94.99,95.31,177495.0,87.9965,88.2557,87.9317,88.228,177495.0
2022-02-10 15:55:00,95.31,95.53,95.19,95.32,352226.0,88.228,88.4316,88.1169,88.2372,352226.0
2022-02-11 09:30:00,95.54,95.77,95.28,95.55,161339.0,88.4409,88.6538,88.2002,88.4501,161339.0
2022-02-11 09:35:00,95.57,96.03,95.48,95.94,72859.0,88.4686,88.8945,88.3853,88.8111,72859.0
2022-02-11 09:40:00,95.97,96.14,95.84,96.01,63843.0,88.8389,88.9963,88.7186,88.8759,63843.0
2022-02-11 09:45:00,96.03,96.49,95.97,96.2,76672.0,88.8945,89.3203,88.8389,89.0518,76672.0
2022-02-11 09:50:00,96.21,96.22,96.02,96.08,41254.0,89.0611,89.0703,88.8852,88.9407,41254.0
2022-02-11 09:55:00,96.09,96.16,95.8,95.85,34822.0,88.95,89.0148,88.6816,88.7278,34822.0
2022-02-11 10:00:00,95.87,96.14,95.8,96.14,35469.0,88.7463,88.9963,88.6816,88.9963,35469.0
2022-02-11 10:05:00,96.16,96.35,96.06,96.1,72140.0,89.0148,89.1907,88.9222,88.9593,72140.0
2022-02-11 10:10:00,96.11,96.12,95.85,95.99,81462.0,88.9685,88.9778,88.7278,88.8574,81462.0
2022-02-11 10:15:00,95.98,96.07,95.89,96.05,57509.0,88.8482,88.9315,88.7649,88.913,57509.0
2022-02-11 10:20:00,96.05,96.16,95.96,96.09,42799.0,88.913,89.0148,88.8297,88.95,42799.0
2022-02-11 10:25:00,96.09,96.12,95.92,95.94,30647.0,88.95,88.9778,88.7926,88.8111,30647.0
2022-02-11 10:30:00,95.95,96.04,95.81,95.85,53460.0,88.8204,88.9037,88.6908,88.7278,53460.0
2022-02-11 10:35:00,95.85,96.06,95.73,96.05,49168.0,88.7278,88.9222,88.6168,88.913,49168.0
2022-02-11 10:40:00,96.04,96.07,95.9,95.92,35542.0,88.9037,88.9315,88.7741,88.7926,35542.0
2022-02-11 10:45:00,95.92,96.09,95.83,95.93,41523.0,88.7926,88.95,88.7093,88.8019,41523.0
2022-02-11 10:50:00,95.93,96.03,95.87,96.01,48499.0,88.8019,88.8945,88.7463,88.8759,48499.0
2022-02-11 10:55:00,96.0,96.01,95.81,95.87,63209.0,88.8667,88.8759,88.6908,88.7463,63209.0
2022-02-11 11:00:00,95.86,96.2,95.83,96.2,34522.0,88.7371,89.0518,88.7093,89.0518,34522.0
2022-02-11 11:05:00,96.18,96.2,95.85,95.86,42706.0,89.0333,89.0518,88.7278,88.7371,42706.0
2022-02-11 11:10:00,95.88,95.89,95.77,95.8,31469.0,88.7556,88.7649,88.6538,88.6816,31469.0
2022-02-11 11:15:00,95.79,95.83,95.63,95.76,69085.0,88.6723,88.7093,88.5242,88.6445,69085.0
2022-02-11 11:20:00,95.77,95.92,95.76,95.85,52450.0,88.6538,88.7926,88.6445,88.7278,52450.0
2022-02-11 11:25:00,95.84,95.92,95.72,95.73,41927.0,88.7186,88.7926,88.6075,88.6168,41927.0
2022-02-11 11:30:00,95.71,95.8,95.62,95.64,57555.0,88.5982,88.6816,88.5149,88.5334,57555.0
2022-02-11 11:35:00,95.66,95.68,95.44,95.49,37412.0,88.552,88.5705,88.3483,88.3946,37412.0
2022-02-11 11:40:00,95.5,95.53,95.31,95.33,31632.0,88.4038,88.4316,88.228,88.2465,31632.0
2022-02-11 11:45:00,95.34,95.53,95.31,95.51,31685.0,88.2557,88.4316,88.228,88.4131,31685.0
2022-02-11 11:50:00,95.52,95.56,95.39,95.5,24536.0,88.4224,88.4594,88.302,88.4038,24536.0
2022-02-11 11:55:00,95.5,95.68,95.49,95.57,35010.0,88.4038,88.5705,88.3946,88.4686,35010.0
2022-02-11 12:00:00,95.55,95.63,95.53,95.6,22645.0,88.4501,88.5242,88.4316,88.4964,22645.0
2022-02-11 12:05:00,95.62,95.66,95.55,95.64,36691.0,88.5149,88.552,88.4501,88.5334,36691.0
2022-02-11 12:10:00,95.64,95.76,95.62,95.69,27085.0,88.5334,88.6445,88.5149,88.5797,27085.0
2022-02-11 12:15:00,95.7,95.76,95.5,95.54,26408.0,88.589,88.6445,88.4038,88.4409,26408.0
2022-02-11 12:20:00,95.53,95.54,95.43,95.45,27388.0,88.4316,88.4409,88.339,88.3576,27388.0
2022-02-11 12:25:00,95.45,95.55,95.43,95.54,44270.0,88.3576,88.4501,88.339,88.4409,44270.0
2022-02-11 12:30:00,95.53,95.66,95.5,95.61,21775.0,88.4316,88.552,88.4038,88.5057,21775.0
2022-02-11 12:35:00,95.61,95.66,95.57,95.61,24088.0,88.5057,88.552,88.4686,88.5057,24088.0
2022-02-11 12:40:00,95.61,95.62,95.47,95.49,23143.0,88.5057,88.5149,88.3761,88.3946,23143.0
2022-02-11 12:45:00,95.48,95.49,95.37,95.44,23418.0,88.3853,88.3946,88.2835,88.3483,23418.0
2022-02-11 12:50:00,95.44,95.44,95.22,95.22,41339.0,88.3483,88.3483,88.1446,88.1446,41339.0
2022-02-11 12:55:00,95.22,95.29,95.2,95.24,24344.0,88.1446,88.2094,88.1261,88.1632,24344.0
2022-02-11 13:00:00,95.24,95.28,95.18,95.24,32169.0,88.1632,88.2002,88.1076,88.1632,32169.0
2022-02-11 13:05:00,95.26,95.49,95.23,95.45,31089.0,88.1817,88.3946,88.1539,88.3576,31089.0
2022-02-11 13:10:00,95.45,95.46,95.33,95.34,18399.0,88.3576,88.3668,88.2465,88.2557,18399.0
2022-02-11 13:15:00,95.34,95.35,95.26,95.31,32851.0,88.2557,88.265,88.1817,88.228,32851.0
2022-02-11 13:20:00,95.31,95.35,95.24,95.25,23023.0,88.228,88.265,88.1632,88.1724,23023.0
2022-02-11 13:25:00,95.24,95.26,95.02,95.03,43827.0,88.1632,88.1817,87.9595,87.9688,43827.0
2022-02-11 13:30:00,95.01,95.03,94.79,94.83,85129.0,87.9503,87.9688,87.7466,87.7836,85129.0
2022-02-11 13:35:00,94.8,94.81,94.43,94.44,76266.0,87.7559,87.7651,87.4133,87.4226,76266.0
2022-02-11 13:40:00,94.45,94.58,94.34,94.42,51534.0,87.4319,87.5522,87.33,87.4041,51534.0
2022-02-11 13:45:00,94.41,94.41,94.1,94.31,66730.0,87.3948,87.3948,87.1079,87.3023,66730.0
2022-02-11 13:50:00,94.33,94.39,94.07,94.37,54579.0,87.3208,87.3763,87.0801,87.3578,54579.0
2022-02-11 13:55:00,94.4,94.4,94.02,94.03,49331.0,87.3856,87.3856,87.0338,87.0431,49331.0
2022-02-11 14:00:00,94.02,94.27,93.94,94.17,116731.0,87.0338,87.2652,86.9598,87.1727,116731.0
2022-02-11 14:05:00,94.14,94.31,93.93,94.1,57600.0,87.1449,87.3023,86.9505,87.1079,57600.0
2022-02-11 14:10:00,94.13,94.28,94.02,94.28,65607.0,87.1356,87.2745,87.0338,87.2745,65607.0
2022-02-11 14:15:00,94.28,94.57,94.24,94.45,49534.0,87.2745,87.5429,87.2375,87.4319,49534.0
2022-02-11 14:20:00,94.42,94.47,94.23,94.23,51408.0,87.4041,87.4504,87.2282,87.2282,51408.0
2022-02-11 14:25:00,94.2,94.24,93.94,94.03,61262.0,87.2004,87.2375,86.9598,87.0431,61262.0
2022-02-11 14:30:00,94.04,94.4,93.96,94.34,56729.0,87.0523,87.3856,86.9783,87.33,56729.0
2022-02-11 14:35:00,94.32,94.32,94.14,94.24,41798.0,87.3115,87.3115,87.1449,87.2375,41798.0
2022-02-11 14:40:00,94.25,94.25,94.04,94.06,45134.0,87.2467,87.2467,87.0523,87.0708,45134.0
2022-02-11 14:45:00,94.07,94.09,93.88,93.9,47165.0,87.0801,87.0986,86.9042,86.9227,47165.0
2022-02-11 14:50:00,93.9,93.91,93.66,93.83,66113.0,86.9227,86.932,86.7006,86.8579,66113.0
2022-02-11 14:55:00,93.81,94.02,93.8,94.01,54005.0,86.8394,87.0338,86.8302,87.0246,54005.0
2022-02-11 15:00:00,94.02,94.4,93.96,94.31,75244.0,87.0338,87.3856,86.9783,87.3023,75244.0
2022-02-11 15:05:00,94.28,94.31,93.91,93.92,40999.0,87.2745,87.3023,86.932,86.9412,40999.0
2022-02-11 15:10:00,93.95,94.0,93.83,93.91,55135.0,86.969,87.0153,86.8579,86.932,55135.0
2022-02-11 15:15:00,93.92,94.16,93.78,93.82,61762.0,86.9412,87.1634,86.8116,86.8487,61762.0
2022-02-11 15:20:00,93.8,93.92,93.73,93.78,42478.0,86.8302,86.9412,86.7654,86.8116,42478.0
2022-02-11 15:25:00,93.8,93.98,93.75,93.94,56043.0,86.8302,86.9968,86.7839,86.9598,56043.0
2022-02-11 15:30:00,93.93,93.95,93.67,93.83,68109.0,86.9505,86.969,86.7098,86.8579,68109.0
2022-02-11 15:35:00,93.83,93.85,93.62,93.67,75448.0,86.8579,86.8764,86.6635,86.7098,75448.0
2022-02-11 15:40:00,93.67,93.68,93.36,93.6,141064.0,86.7098,86.7191,86.4229,86.645,141064.0
2022-02-11 15:45:00,93.58,93.97,93.57,93.95,94407.0,86.6265,86.9875,86.6173,86.969,94407.0
2022-02-11 15:50:00,93.98,94.07,93.74,93.81,132705.0,86.9968,87.0801,86.7746,86.8394,132705.0
2022-02-11 15:55:00,93.81,94.13,93.67,93.73,389583.0,86.8394,87.1356,86.7098,86.7654,389583.0
2022-02-14 09:30:00,94.0,94.49,93.75,94.11,198689.0,87.0153,87.4689,86.7839,87.1171,198689.0
2022-02-14 09:35:00,94.11,94.45,94.02,94.21,68017.0,87.1171,87.4319,87.0338,87.2097,68017.0
2022-02-14 09:40:00,94.16,94.33,93.85,93.88,65792.0,87.1634,87.3208,86.8764,86.9042,65792.0
2022-02-14 09:45:00,93.88,93.93,93.63,93.89,57790.0,86.9042,86.9505,86.6728,86.9135,57790.0
2022-02-14 09:50:00,93.87,94.1,93.77,94.08,64028.0,86.895,87.1079,86.8024,87.0894,64028.0
2022-02-14 09:55:00,94.08,94.08,93.7,93.75,74105.0,87.0894,87.0894,86.7376,86.7839,74105.0
2022-02-14 10:00:00,93.74,93.74,93.15,93.15,56518.0,86.7746,86.7746,86.2285,86.2285,56518.0
2022-02-14 10:05:00,93.18,93.35,93.13,93.34,49465.0,86.2562,86.4136,86.2099,86.4043,49465.0
2022-02-14 10:10:00,93.35,93.63,93.29,93.31,33914.0,86.4136,86.6728,86.3581,86.3766,33914.0
2022-02-14 10:15:00,93.31,93.33,92.91,93.15,81858.0,86.3766,86.3951,86.0063,86.2285,81858.0
2022-02-14 10:20:00,93.13,93.42,93.03,93.36,33419.0,86.2099,86.4784,86.1174,86.4229,33419.0
2022-02-14 10:25:00,93.36,93.42,93.17,93.35,29845.0,86.4229,86.4784,86.247,86.4136,29845.0
2022-02-14 10:30:00,93.35,93.5,93.04,93.19,53532.0,86.4136,86.5525,86.1266,86.2655,53532.0
2022-02-14 10:35:00,93.18,93.32,93.16,93.28,38577.0,86.2562,86.3858,86.2377,86.3488,38577.0
2022-02-14 10:40:00,93.29,93.69,93.23,93.54,73264.0,86.3581,86.7283,86.3025,86.5895,73264.0
2022-02-14 10:45:00,93.52,93.75,93.47,93.68,63283.0,86.571,86.7839,86.5247,86.7191,63283.0
2022-02-14 10:50:00,93.7,93.85,93.62,93.77,69933.0,86.7376,86.8764,86.6635,86.8024,69933.0
2022-02-14 10:55:00,93.77,93.86,93.48,93.5,87826.0,86.8024,86.8857,86.5339,86.5525,87826.0
2022-02-14 11:00:00,93.52,93.71,93.46,93.67,36818.0,86.571,86.7468,86.5154,86.7098,36818.0
2022-02-14 11:05:00,93.66,93.69,93.54,93.6,27647.0,86.7006,86.7283,86.5895,86.645,27647.0
2022-02-14 11:10:00,93.59,93.69,93.55,93.63,33511.0,86.6358,86.7283,86.5987,86.6728,33511.0
2022-02-14 11:15:00,93.6,93.84,93.6,93.84,33191.0,86.645,86.8672,86.645,86.8672,33191.0
2022-02-14 11:20:00,93.81,93.87,93.7,93.83,38902.0,86.8394,86.895,86.7376,86.8579,38902.0
2022-02-14 11:25:00,93.84,93.91,93.78,93.84,33355.0,86.8672,86.932,86.8116,86.8672,33355.0
2022-02-14 11:30:00,93.86,93.94,93.67,93.86,66238.0,86.8857,86.9598,86.7098,86.8857,66238.0
2022-02-14 11:35:00,93.89,93.96,93.78,93.81,71877.0,86.9135,86.9783,86.8116,86.8394,71877.0
2022-02-14 11:40:00,93.82,93.89,93.77,93.84,28952.0,86.8487,86.9135,86.8024,86.8672,28952.0
2022-02-14 11:45:00,93.85,93.96,93.82,93.93,29397.0,86.8764,86.9783,86.8487,86.9505,29397.0
2022-02-14 11:50:00,93.94,93.95,93.67,93.71,22167.0,86.9598,86.969,86.7098,86.7468,22167.0
2022-02-14 11:55:00,93.72,93.84,93.67,93.84,24238.0,86.7561,86.8672,86.7098,86.8672,24238.0
2022-02-14 12:00:00,93.84,93.99,93.77,93.87,37455.0,86.8672,87.006,86.8024,86.895,37455.0
2022-02-14 12:05:00,93.86,93.89,93.77,93.81,32483.0,86.8857,86.9135,86.8024,86.8394,32483.0
2022-02-14 12:10:00,93.82,93.84,93.73,93.76,23992.0,86.8487,86.8672,86.7654,86.7931,23992.0
2022-02-14 12:15:00,93.76,93.84,93.76,93.78,26441.0,86.7931,86.8672,86.7931,86.8116,26441.0
2022-02-14 12:20:00,93.76,93.84,93.75,93.81,24563.0,86.7931,86.8672,86.7839,86.8394,24563.0
2022-02-14 12:25:00,93.81,93.91,93.78,93.91,29364.0,86.8394,86.932,86.8116,86.932,29364.0
2022-02-14 12:30:00,93.9,94.05,93.9,93.93,34622.0,86.9227,87.0616,86.9227,86.9505,34622.0
2022-02-14 12:35:00,93.94,93.97,93.78,93.82,25823.0,86.9598,86.9875,86.8116,86.8487,25823.0
2022-02-14 12:40:00,93.81,94.02,93.81,94.0,34412.0,86.8394,87.0338,86.8394,87.0153,34412.0
2022-02-14 12:45:00,93.96,94.05,93.89,94.05,22909.0,86.9783,87.0616,86.9135,87.0616,22909.0
2022-02-14 12:50:00,94.03,94.06,93.9,93.97,29099.0,87.0431,87.0708,86.9227,86.9875,29099.0
2022-02-14 12:55:00,93.97,93.98,93.81,93.87,20057.0,86.9875,86.9968,86.8394,86.895,20057.0
2022-02-14 13:00:00,93.87,93.89,93.75,93.81,20470.0,86.895,86.9135,86.7839,86.8394,20470.0
2022-02-14 13:05:00,93.82,93.9,93.82,93.87,54284.0,86.8487,86.9227,86.8487,86.895,54284.0
2022-02-14 13:10:00,93.88,93.92,93.77,93.78,19857.0,86.9042,86.9412,86.8024,86.8116,19857.0
2022-02-14 13:15:00,93.79,93.85,93.77,93.81,26015.0,86.8209,86.8764,86.8024,86.8394,26015.0
2022-02-14 13:20:00,93.84,93.84,93.55,93.58,34679.0,86.8672,86.8672,86.5987,86.6265,34679.0
2022-02-14 13:25:00,93.58,93.64,93.54,93.54,40578.0,86.6265,86.6821,86.5895,86.5895,40578.0
2022-02-14 13:30:00,93.54,93.55,93.38,93.47,30975.0,86.5895,86.5987,86.4414,86.5247,30975.0
2022-02-14 13:35:00,93.46,93.56,93.44,93.55,68043.0,86.5154,86.608,86.4969,86.5987,68043.0
2022-02-14 13:40:00,93.55,93.56,93.32,93.35,58215.0,86.5987,86.608,86.3858,86.4136,58215.0
2022-02-14 13:45:00,93.35,93.35,93.18,93.21,70845.0,86.4136,86.4136,86.2562,86.284,70845.0
2022-02-14 13:50:00,93.2,93.21,92.82,92.86,71768.0,86.2747,86.284,85.923,85.96,71768.0
2022-02-14 13:55:00,92.84,92.99,92.79,92.8,56006.0,85.9415,86.0803,85.8952,85.9045,56006.0
2022-02-14 14:00:00,92.8,92.88,92.69,92.69,52191.0,85.9045,85.9785,85.8026,85.8026,52191.0
2022-02-14 14:05:00,92.7,92.71,92.5,92.52,58520.0,85.8119,85.8212,85.6268,85.6453,58520.0
2022-02-14 14:10:00,92.51,92.7,92.42,92.67,45458.0,85.636,85.8119,85.5527,85.7841,45458.0
2022-02-14 14:15:00,92.66,92.74,92.56,92.7,67431.0,85.7749,85.8489,85.6823,85.8119,67431.0
2022-02-14 14:20:00,92.7,92.8,92.64,92.64,53242.0,85.8119,85.9045,85.7564,85.7564,53242.0
2022-02-14 14:25:00,92.63,93.18,92.54,92.92,102316.0,85.7471,86.2562,85.6638,86.0156,102316.0
2022-02-14 14:30:00,92.91,93.15,92.76,93.14,95533.0,86.0063,86.2285,85.8674,86.2192,95533.0
2022-02-14 14:35:00,93.13,93.18,92.99,93.06,63451.0,86.2099,86.2562,86.0803,86.1451,63451.0
2022-02-14 14:40:00,93.06,93.15,92.98,93.03,46488.0,86.1451,86.2285,86.0711,86.1174,46488.0
2022-02-14 14:45:00,93.03,93.15,92.95,93.03,37267.0,86.1174,86.2285,86.0433,86.1174,37267.0
2022-02-14 14:50:00,93.01,93.4,93.0,93.23,85854.0,86.0989,86.4599,86.0896,86.3025,85854.0
2022-02-14 14:55:00,93.25,93.31,93.16,93.25,35678.0,86.321,86.3766,86.2377,86.321,35678.0
2022-02-14 15:00:00,93.23,93.37,93.18,93.27,49432.0,86.3025,86.4321,86.2562,86.3395,49432.0
2022-02-14 15:05:00,93.27,93.32,93.03,93.29,70798.0,86.3395,86.3858,86.1174,86.3581,70798.0
2022-02-14 15:10:00,93.28,93.39,93.13,93.35,46560.0,86.3488,86.4506,86.2099,86.4136,46560.0
2022-02-14 15:15:00,93.35,93.39,93.21,93.26,70430.0,86.4136,86.4506,86.284,86.3303,70430.0
2022-02-14 15:20:00,93.27,93.55,93.17,93.48,57377.0,86.3395,86.5987,86.247,86.5339,57377.0
2022-02-14 15:25:00,93.46,93.51,93.36,93.38,42817.0,86.5154,86.5617,86.4229,86.4414,42817.0
2022-02-14 15:30:00,93.38,93.65,93.34,93.65,67754.0,86.4414,86.6913,86.4043,86.6913,67754.0
2022-02-14 15:35:00,93.64,93.66,93.5,93.53,61236.0,86.6821,86.7006,86.5525,86.5802,61236.0
2022-02-14 15:40:00,93.52,93.64,93.42,93.64,79341.0,86.571,86.6821,86.4784,86.6821,79341.0
2022-02-14 15:45:00,93.64,93.71,93.36,93.67,111192.0,86.6821,86.7468,86.4229,86.7098,111192.0
2022-02-14 15:50:00,93.66,93.79,93.48,93.73,278105.0,86.7006,86.8209,86.5339,86.7654,278105.0
2022-02-14 15:55:00,93.73,93.85,93.59,93.66,558658.0,86.7654,86.8764,86.6358,86.7006,558658.0
2022-02-15 09:30:00,95.02,95.36,94.78,95.26,142039.0,87.9595,88.2742,87.7373,88.1817,142039.0
2022-02-15 09:35:00,95.27,95.46,95.18,95.37,41001.0,88.1909,88.3668,88.1076,88.2835,41001.0
2022-02-15 09:40:00,95.37,95.4,94.92,95.02,40046.0,88.2835,88.3113,87.8669,87.9595,40046.0
2022-02-15 09:45:00,95.03,95.27,94.97,94.97,69659.0,87.9688,88.1909,87.9132,87.9132,69659.0
2022-02-15 09:50:00,94.98,95.27,94.9,95.25,43453.0,87.9225,88.1909,87.8484,88.1724,43453.0
2022-02-15 09:55:00,95.25,95.41,95.1,95.13,60222.0,88.1724,88.3205,88.0336,88.0613,60222.0
2022-02-15 10:00:00,95.14,95.21,94.86,94.87,62669.0,88.0706,88.1354,87.8114,87.8207,62669.0
2022-02-15 10:05:00,94.88,94.89,94.51,94.57,77738.0,87.8299,87.8392,87.4874,87.5429,77738.0
2022-02-15 10:10:00,94.56,94.69,94.49,94.68,33667.0,87.5337,87.654,87.4689,87.6448,33667.0
2022-02-15 10:15:00,94.7,94.88,94.69,94.69,33240.0,87.6633,87.8299,87.654,87.654,33240.0
2022-02-15 10:20:00,94.68,94.84,94.61,94.82,33580.0,87.6448,87.7929,87.58,87.7744,33580.0
2022-02-15 10:25:00,94.81,94.96,94.73,94.96,33493.0,87.7651,87.904,87.6911,87.904,33493.0
2022-02-15 10:30:00,94.97,94.97,94.67,94.68,48566.0,87.9132,87.9132,87.6355,87.6448,48566.0
2022-02-15 10:35:00,94.68,94.9,94.64,94.89,34561.0,87.6448,87.8484,87.6077,87.8392,34561.0
2022-02-15 10:40:00,94.9,95.08,94.9,95.03,43479.0,87.8484,88.0151,87.8484,87.9688,43479.0
2022-02-15 10:45:00,95.04,95.22,95.04,95.21,36202.0,87.978,88.1446,87.978,88.1354,36202.0
2022-02-15 10:50:00,95.2,95.23,95.15,95.2,50658.0,88.1261,88.1539,88.0798,88.1261,50658.0
2022-02-15 10:55:00,95.19,95.19,95.04,95.05,42502.0,88.1169,88.1169,87.978,87.9873,42502.0
2022-02-15 11:00:00,95.06,95.15,95.02,95.15,34021.0,87.9965,88.0798,87.9595,88.0798,34021.0
2022-02-15 11:05:00,95.14,95.19,95.03,95.13,54078.0,88.0706,88.1169,87.9688,88.0613,54078.0
2022-02-15 11:10:00,95.11,95.14,94.95,94.95,42450.0,88.0428,88.0706,87.8947,87.8947,42450.0
2022-02-15 11:15:00,94.97,94.97,94.89,94.94,40259.0,87.9132,87.9132,87.8392,87.8855,40259.0
2022-02-15 11:20:00,94.94,94.98,94.91,94.92,42538.0,87.8855,87.9225,87.8577,87.8669,42538.0
2022-02-15 11:25:00,94.9,94.91,94.79,94.86,35658.0,87.8484,87.8577,87.7466,87.8114,35658.0
2022-02-15 11:30:00,94.87,95.09,94.87,95.09,36605.0,87.8207,88.0243,87.8207,88.0243,36605.0
2022-02-15 11:35:00,95.09,95.19,95.0,95.16,36824.0,88.0243,88.1169,87.941,88.0891,36824.0
2022-02-15 11:40:00,95.15,95.19,95.13,95.16,40326.0,88.0798,88.1169,88.0613,88.0891,40326.0
2022-02-15 11:45:00,95.16,95.27,95.15,95.16,53884.0,88.0891,88.1909,88.0798,88.0891,53884.0
2022-02-15 11:50:00,95.17,95.18,95.03,95.05,14523.0,88.0984,88.1076,87.9688,87.9873,14523.0
2022-02-15 11:55:00,95.05,95.21,95.05,95.17,27839.0,87.9873,88.1354,87.9873,88.0984,27839.0
2022-02-15 12:00:00,95.17,95.24,95.08,95.12,22023.0,88.0984,88.1632,88.0151,88.0521,22023.0
2022-02-15 12:05:00,95.12,95.13,95.05,95.06,24030.0,88.0521,88.0613,87.9873,87.9965,24030.0
2022-02-15 12:10:00,95.06,95.11,95.03,95.03,62794.0,87.9965,88.0428,87.9688,87.9688,62794.0
2022-02-15 12:15:00,95.05,95.07,94.9,95.03,70242.0,87.9873,88.0058,87.8484,87.9688,70242.0
2022-02-15 12:20:00,95.03,95.05,94.66,94.68,74461.0,87.9688,87.9873,87.6263,87.6448,74461.0
2022-02-15 12:25:00,94.69,94.74,94.64,94.72,37484.0,87.654,87.7003,87.6077,87.6818,37484.0
2022-02-15 12:30:00,94.71,94.81,94.69,94.76,60831.0,87.6725,87.7651,87.654,87.7188,60831.0
2022-02-15 12:35:00,94.77,94.83,94.72,94.77,42630.0,87.7281,87.7836,87.6818,87.7281,42630.0
2022-02-15 12:40:00,94.77,94.81,94.74,94.76,27547.0,87.7281,87.7651,87.7003,87.7188,27547.0
2022-02-15 12:45:00,94.75,94.77,94.61,94.63,58884.0,87.7096,87.7281,87.58,87.5985,58884.0
2022-02-15 12:50:00,94.62,94.78,94.61,94.76,23444.0,87.5892,87.7373,87.58,87.7188,23444.0
2022-02-15 12:55:00,94.75,94.78,94.71,94.73,22601.0,87.7096,87.7373,87.6725,87.6911,22601.0
2022-02-15 13:00:00,94.74,94.82,94.73,94.81,36590.0,87.7003,87.7744,87.6911,87.7651,36590.0
2022-02-15 13:05:00,94.8,94.83,94.74,94.83,16147.0,87.7559,87.7836,87.7003,87.7836,16147.0
2022-02-15 13:10:00,94.84,94.92,94.82,94.88,49643.0,87.7929,87.8669,87.7744,87.8299,49643.0
2022-02-15 13:15:00,94.88,94.89,94.76,94.77,31345.0,87.8299,87.8392,87.7188,87.7281,31345.0
2022-02-15 13:20:00,94.79,95.01,94.79,94.97,62438.0,87.7466,87.9503,87.7466,87.9132,62438.0
2022-02-15 13:25:00,94.99,95.14,94.98,95.1,41136.0,87.9317,88.0706,87.9225,88.0336,41136.0
2022-02-15 13:30:00,95.11,95.19,95.04,95.04,47538.0,88.0428,88.1169,87.978,87.978,47538.0
2022-02-15 13:35:00,95.05,95.07,94.89,94.93,30516.0,87.9873,88.0058,87.8392,87.8762,30516.0
2022-02-15 13:40:00,94.92,94.97,94.89,94.95,31897.0,87.8669,87.9132,87.8392,87.8947,31897.0
2022-02-15 13:45:00,94.95,95.0,94.92,95.0,21110.0,87.8947,87.941,87.8669,87.941,21110.0
2022-02-15 13:50:00,95.0,95.03,94.96,94.98,23940.0,87.941,87.9688,87.904,87.9225,23940.0
2022-02-15 13:55:00,94.98,95.06,94.97,94.99,19053.0,87.9225,87.9965,87.9132,87.9317,19053.0
2022-02-15 14:00:00,95.0,95.01,94.91,94.95,38645.0,87.941,87.9503,87.8577,87.8947,38645.0
2022-02-15 14:05:00,94.94,94.94,94.75,94.81,15376.0,87.8855,87.8855,87.7096,87.7651,15376.0
2022-02-15 14:10:00,94.84,94.9,94.8,94.82,22802.0,87.7929,87.8484,87.7559,87.7744,22802.0
2022-02-15 14:15:00,94.82,94.89,94.75,94.84,38218.0,87.7744,87.8392,87.7096,87.7929,38218.0
2022-02-15 14:20:00,94.84,94.89,94.79,94.82,29901.0,87.7929,87.8392,87.7466,87.7744,29901.0
2022-02-15 14:25:00,94.81,94.88,94.75,94.88,29841.0,87.7651,87.8299,87.7096,87.8299,29841.0
2022-02-15 14:30:00,94.87,94.89,94.82,94.85,35004.0,87.8207,87.8392,87.7744,87.8021,35004.0
2022-02-15 14:35:00,94.85,94.92,94.84,94.9,21424.0,87.8021,87.8669,87.7929,87.8484,21424.0
2022-02-15 14:40:00,94.9,94.96,94.76,94.96,29267.0,87.8484,87.904,87.7188,87.904,29267.0
2022-02-15 14:45:00,94.92,95.0,94.8,94.82,34885.0,87.8669,87.941,87.7559,87.7744,34885.0
2022-02-15 14:50:00,94.82,94.87,94.78,94.84,32651.0,87.7744,87.8207,87.7373,87.7929,32651.0
2022-02-15 14:55:00,94.84,94.9,94.81,94.87,73828.0,87.7929,87.8484,87.7651,87.8207,73828.0
2022-02-15 15:00:00,94.87,94.97,94.83,94.97,36370.0,87.8207,87.9132,87.7836,87.9132,36370.0
2022-02-15 15:05:00,94.98,95.01,94.9,94.91,36929.0,87.9225,87.9503,87.8484,87.8577,36929.0
2022-02-15 15:10:00,94.91,94.91,94.81,94.83,44225.0,87.8577,87.8577,87.7651,87.7836,44225.0
2022-02-15 15:15:00,94.82,94.82,94.73,94.81,52979.0,87.7744,87.7744,87.6911,87.7651,52979.0
2022-02-15 15:20:00,94.81,94.83,94.74,94.75,47088.0,87.7651,87.7836,87.7003,87.7096,47088.0
2022-02-15 15:25:00,94.74,94.75,94.68,94.69,65365.0,87.7003,87.7096,87.6448,87.654,65365.0
2022-02-15 15:30:00,94.7,94.73,94.52,94.55,145427.0,87.6633,87.6911,87.4967,87.5244,145427.0
2022-02-15 15:35:00,94.53,94.64,94.46,94.49,101942.0,87.5059,87.6077,87.4411,87.4689,101942.0
2022-02-15 15:40:00,94.48,94.6,94.38,94.58,83786.0,87.4596,87.5707,87.3671,87.5522,83786.0
2022-02-15 15:45:00,94.59,94.63,94.44,94.55,82192.0,87.5615,87.5985,87.4226,87.5244,82192.0
2022-02-15 15:50:00,94.56,94.78,94.36,94.53,218234.0,87.5337,87.7373,87.3486,87.5059,218234.0
2022-02-15 15:55:00,94.51,94.75,94.44,94.47,433720.0,87.4874,87.7096,87.4226,87.4504,433720.0
2022-02-16 09:30:00,94.34,94.51,93.76,93.91,176086.0,87.33,87.4874,86.7931,86.932,176086.0
2022-02-16 09:35:00,93.85,93.99,93.71,93.91,54999.0,86.8764,87.006,86.7468,86.932,54999.0
2022-02-16 09:40:00,93.88,93.94,93.61,93.75,53907.0,86.9042,86.9598,86.6543,86.7839,53907.0
2022-02-16 09:45:00,93.76,93.86,93.53,93.66,62803.0,86.7931,86.8857,86.5802,86.7006,62803.0
2022-02-16 09:50:00,93.64,93.64,93.43,93.48,37734.0,86.6821,86.6821,86.4877,86.5339,37734.0
2022-02-16 09:55:00,93.48,93.58,93.42,93.44,48942.0,86.5339,86.6265,86.4784,86.4969,48942.0
2022-02-16 10:00:00,93.42,93.61,93.34,93.61,53068.0,86.4784,86.6543,86.4043,86.6543,53068.0
2022-02-16 10:05:00,93.63,93.67,93.55,93.59,102189.0,86.6728,86.7098,86.5987,86.6358,102189.0
2022-02-16 10:10:00,93.58,93.63,93.4,93.42,30499.0,86.6265,86.6728,86.4599,86.4784,30499.0
2022-02-16 10:15:00,93.41,93.41,93.16,93.21,87676.0,86.4691,86.4691,86.2377,86.284,87676.0
2022-02-16 10:20:00,93.23,93.49,93.21,93.47,41730.0,86.3025,86.5432,86.284,86.5247,41730.0
2022-02-16 10:25:00,93.48,93.52,93.37,93.43,28050.0,86.5339,86.571,86.4321,86.4877,28050.0
2022-02-16 10:30:00,93.42,93.66,93.41,93.65,40522.0,86.4784,86.7006,86.4691,86.6913,40522.0
2022-02-16 10:35:00,93.65,93.77,93.65,93.73,36457.0,86.6913,86.8024,86.6913,86.7654,36457.0
2022-02-16 10:40:00,93.71,93.89,93.65,93.87,57719.0,86.7468,86.9135,86.6913,86.895,57719.0
2022-02-16 10:45:00,93.86,93.92,93.82,93.84,54525.0,86.8857,86.9412,86.8487,86.8672,54525.0
2022-02-16 10:50:00,93.84,93.86,93.58,93.76,57762.0,86.8672,86.8857,86.6265,86.7931,57762.0
2022-02-16 10:55:00,93.77,93.81,93.65,93.79,39329.0,86.8024,86.8394,86.6913,86.8209,39329.0
2022-02-16 11:00:00,93.8,93.98,93.79,93.98,31670.0,86.8302,86.9968,86.8209,86.9968,31670.0
2022-02-16 11:05:00,93.97,94.32,93.88,94.31,80288.0,86.9875,87.3115,86.9042,87.3023,80288.0
2022-02-16 11:10:00,94.31,94.35,94.05,94.11,58091.0,87.3023,87.3393,87.0616,87.1171,58091.0
2022-02-16 11:15:00,94.12,94.25,94.05,94.16,32970.0,87.1264,87.2467,87.0616,87.1634,32970.0
2022-02-16 11:20:00,94.17,94.22,94.08,94.22,29157.0,87.1727,87.219,87.0894,87.219,29157.0
2022-02-16 11:25:00,94.21,94.35,94.21,94.33,44720.0,87.2097,87.3393,87.2097,87.3208,44720.0
2022-02-16 11:30:00,94.32,94.33,94.18,94.22,33797.0,87.3115,87.3208,87.1819,87.219,33797.0
2022-02-16 11:35:00,94.23,94.36,94.22,94.29,31471.0,87.2282,87.3486,87.219,87.2838,31471.0
2022-02-16 11:40:00,94.29,94.39,94.25,94.33,29390.0,87.2838,87.3763,87.2467,87.3208,29390.0
2022-02-16 11:45:00,94.32,94.38,94.29,94.36,24955.0,87.3115,87.3671,87.2838,87.3486,24955.0
2022-02-16 11:50:00,94.38,94.45,94.35,94.37,45910.0,87.3671,87.4319,87.3393,87.3578,45910.0
2022-02-16 11:55:00,94.38,94.41,94.3,94.37,31095.0,87.3671,87.3948,87.293,87.3578,31095.0
2022-02-16 12:00:00,94.37,94.4,94.27,94.27,36243.0,87.3578,87.3856,87.2652,87.2652,36243.0
2022-02-16 12:05:00,94.26,94.29,94.24,94.29,25276.0,87.256,87.2838,87.2375,87.2838,25276.0
2022-02-16 12:10:00,94.29,94.5,94.29,94.49,43595.0,87.2838,87.4781,87.2838,87.4689,43595.0
2022-02-16 12:15:00,94.48,94.55,94.46,94.47,31528.0,87.4596,87.5244,87.4411,87.4504,31528.0
2022-02-16 12:20:00,94.48,94.55,94.45,94.46,29340.0,87.4596,87.5244,87.4319,87.4411,29340.0
2022-02-16 12:25:00,94.45,94.45,94.32,94.33,19902.0,87.4319,87.4319,87.3115,87.3208,19902.0
2022-02-16 12:30:00,94.32,94.32,94.0,94.02,37888.0,87.3115,87.3115,87.0153,87.0338,37888.0
2022-02-16 12:35:00,94.02,94.15,93.98,94.14,40375.0,87.0338,87.1542,86.9968,87.1449,40375.0
2022-02-16 12:40:00,94.15,94.25,94.13,94.21,28545.0,87.1542,87.2467,87.1356,87.2097,28545.0
2022-02-16 12:45:00,94.21,94.22,94.16,94.18,14589.0,87.2097,87.219,87.1634,87.1819,14589.0
2022-02-16 12:50:00,94.19,94.21,94.14,94.16,13632.0,87.1912,87.2097,87.1449,87.1634,13632.0
2022-02-16 12:55:00,94.15,94.27,94.11,94.25,31894.0,87.1542,87.2652,87.1171,87.2467,31894.0
2022-02-16 13:00:00,94.25,94.27,94.11,94.13,14665.0,87.2467,87.2652,87.1171,87.1356,14665.0
2022-02-16 13:05:00,94.13,94.18,94.12,94.13,15267.0,87.1356,87.1819,87.1264,87.1356,15267.0
2022-02-16 13:10:00,94.13,94.18,94.04,94.17,19014.0,87.1356,87.1819,87.0523,87.1727,19014.0
2022-02-16 13:15:00,94.17,94.19,94.14,94.19,19112.0,87.1727,87.1912,87.1449,87.1912,19112.0
2022-02-16 13:20:00,94.19,94.25,94.16,94.18,15652.0,87.1912,87.2467,87.1634,87.1819,15652.0
2022-02-16 13:25:00,94.18,94.21,94.14,94.2,15373.0,87.1819,87.2097,87.1449,87.2004,15373.0
2022-02-16 13:30:00,94.21,94.21,94.1,94.12,30382.0,87.2097,87.2097,87.1079,87.1264,30382.0
2022-02-16 13:35:00,94.12,94.17,94.09,94.11,20646.0,87.1264,87.1727,87.0986,87.1171,20646.0
2022-02-16 13:40:00,94.11,94.21,94.06,94.19,41450.0,87.1171,87.2097,87.0708,87.1912,41450.0
2022-02-16 13:45:00,94.2,94.29,94.2,94.24,40138.0,87.2004,87.2838,87.2004,87.2375,40138.0
2022-02-16 13:50:00,94.24,94.34,94.23,94.33,21119.0,87.2375,87.33,87.2282,87.3208,21119.0
2022-02-16 13:55:00,94.32,94.32,94.15,94.25,31641.0,87.3115,87.3115,87.1542,87.2467,31641.0
2022-02-16 14:00:00,94.25,94.67,94.11,94.49,80515.0,87.2467,87.6355,87.1171,87.4689,80515.0
2022-02-16 14:05:00,94.52,94.75,94.45,94.58,59705.0,87.4967,87.7096,87.4319,87.5522,59705.0
2022-02-16 14:10:00,94.58,94.61,94.33,94.38,31454.0,87.5522,87.58,87.3208,87.3671,31454.0
2022-02-16 14:15:00,94.38,94.7,94.38,94.63,67022.0,87.3671,87.6633,87.3671,87.5985,67022.0
2022-02-16 14:20:00,94.63,94.93,94.6,94.92,64773.0,87.5985,87.8762,87.5707,87.8669,64773.0
2022-02-16 14:25:00,94.91,94.91,94.81,94.87,50682.0,87.8577,87.8577,87.7651,87.8207,50682.0
2022-02-16 14:30:00,94.88,95.13,94.88,94.99,80087.0,87.8299,88.0613,87.8299,87.9317,80087.0
2022-02-16 14:35:00,94.99,95.03,94.87,94.94,50338.0,87.9317,87.9688,87.8207,87.8855,50338.0
2022-02-16 14:40:00,94.96,94.99,94.83,94.91,42719.0,87.904,87.9317,87.7836,87.8577,42719.0
2022-02-16 14:45:00,94.91,95.0,94.86,94.89,57121.0,87.8577,87.941,87.8114,87.8392,57121.0
2022-02-16 14:50:00,94.89,94.98,94.86,94.93,27850.0,87.8392,87.9225,87.8114,87.8762,27850.0
2022-02-16 14:55:00,94.93,95.14,94.93,95.11,23615.0,87.8762,88.0706,87.8762,88.0428,23615.0
2022-02-16 15:00:00,95.14,95.38,95.14,95.35,68831.0,88.0706,88.2928,88.0706,88.265,68831.0
2022-02-16 15:05:00,95.34,95.34,95.2,95.27,29888.0,88.2557,88.2557,88.1261,88.1909,29888.0
2022-02-16 15:10:00,95.26,95.33,95.17,95.21,66302.0,88.1817,88.2465,88.0984,88.1354,66302.0
2022-02-16 15:15:00,95.21,95.32,95.16,95.31,32678.0,88.1354,88.2372,88.0891,88.228,32678.0
2022-02-16 15:20:00,95.31,95.43,95.28,95.37,85793.0,88.228,88.339,88.2002,88.2835,85793.0
2022-02-16 15:25:00,95.37,95.44,95.35,95.42,51044.0,88.2835,88.3483,88.265,88.3298,51044.0
2022-02-16 15:30:00,95.4,95.43,95.28,95.38,103164.0,88.3113,88.339,88.2002,88.2928,103164.0
2022-02-16 15:35:00,95.37,95.38,95.24,95.3,79376.0,88.2835,88.2928,88.1632,88.2187,79376.0
2022-02-16 15:40:00,95.31,95.38,95.22,95.31,64579.0,88.228,88.2928,88.1446,88.228,64579.0
2022-02-16 15:45:00,95.3,95.38,95.2,95.36,90012.0,88.2187,88.2928,88.1261,88.2742,90012.0
2022-02-16 15:50:00,95.37,95.55,95.34,95.44,264360.0,88.2835,88.4501,88.2557,88.3483,264360.0
2022-02-16 15:55:00,95.43,95.44,95.11,95.19,421072.0,88.339,88.3483,88.0428,88.1169,421072.0
2022-02-17 09:30:00,94.35,94.63,93.71,93.93,220547.0,87.3393,87.5985,86.7468,86.9505,220547.0
2022-02-17 09:35:00,93.94,94.06,93.79,93.98,52223.0,86.9598,87.0708,86.8209,86.9968,52223.0
2022-02-17 09:40:00,94.03,94.19,93.8,93.98,46578.0,87.0431,87.1912,86.8302,86.9968,46578.0
2022-02-17 09:45:00,93.98,94.08,93.8,93.87,45501.0,86.9968,87.0894,86.8302,86.895,45501.0
2022-02-17 09:50:00,93.84,93.91,93.65,93.67,73945.0,86.8672,86.932,86.6913,86.7098,73945.0
2022-02-17 09:55:00,93.68,93.81,93.62,93.63,39792.0,86.7191,86.8394,86.6635,86.6728,39792.0
2022-02-17 10:00:00,93.64,93.96,93.58,93.87,55292.0,86.6821,86.9783,86.6265,86.895,55292.0
2022-02-17 10:05:00,93.84,94.08,93.78,93.99,44082.0,86.8672,87.0894,86.8116,87.006,44082.0
2022-02-17 10:10:00,93.99,94.02,93.75,93.92,45244.0,87.006,87.0338,86.7839,86.9412,45244.0
2022-02-17 10:15:00,93.92,93.96,93.79,93.79,29840.0,86.9412,86.9783,86.8209,86.8209,29840.0
2022-02-17 10:20:00,93.79,93.8,93.61,93.65,41342.0,86.8209,86.8302,86.6543,86.6913,41342.0
2022-02-17 10:25:00,93.63,93.67,93.48,93.52,90118.0,86.6728,86.7098,86.5339,86.571,90118.0
2022-02-17 10:30:00,93.5,93.64,93.44,93.6,43634.0,86.5525,86.6821,86.4969,86.645,43634.0
2022-02-17 10:35:00,93.58,93.63,93.51,93.61,46035.0,86.6265,86.6728,86.5617,86.6543,46035.0
2022-02-17 10:40:00,93.61,93.76,93.6,93.72,31358.0,86.6543,86.7931,86.645,86.7561,31358.0
2022-02-17 10:45:00,93.72,93.87,93.65,93.67,54048.0,86.7561,86.895,86.6913,86.7098,54048.0
2022-02-17 10:50:00,93.68,93.86,93.66,93.86,52254.0,86.7191,86.8857,86.7006,86.8857,52254.0
2022-02-17 10:55:00,93.84,93.92,93.8,93.88,33841.0,86.8672,86.9412,86.8302,86.9042,33841.0
2022-02-17 11:00:00,93.86,94.07,93.84,94.05,78676.0,86.8857,87.0801,86.8672,87.0616,78676.0
2022-02-17 11:05:00,94.05,94.18,94.01,94.03,90012.0,87.0616,87.1819,87.0246,87.0431,90012.0
2022-02-17 11:10:00,94.04,94.15,94.01,94.1,29693.0,87.0523,87.1542,87.0246,87.1079,29693.0
2022-02-17 11:15:00,94.09,94.22,94.02,94.04,36942.0,87.0986,87.219,87.0338,87.0523,36942.0
2022-02-17 11:20:00,94.02,94.09,93.95,93.95,31602.0,87.0338,87.0986,86.969,86.969,31602.0
2022-02-17 11:25:00,93.97,94.14,93.94,94.11,42506.0,86.9875,87.1449,86.9598,87.1171,42506.0
2022-02-17 11:30:00,94.11,94.13,93.93,93.95,61170.0,87.1171,87.1356,86.9505,86.969,61170.0
2022-02-17 11:35:00,93.96,94.04,93.93,93.95,25622.0,86.9783,87.0523,86.9505,86.969,25622.0
2022-02-17 11:40:00,93.96,94.01,93.94,93.99,20937.0,86.9783,87.0246,86.9598,87.006,20937.0
2022-02-17 11:45:00,93.98,94.26,93.95,94.24,43008.0,86.9968,87.256,86.969,87.2375,43008.0
2022-02-17 11:50:00,94.23,94.25,94.17,94.19,26752.0,87.2282,87.2467,87.1727,87.1912,26752.0
2022-02-17 11:55:00,94.2,94.25,94.1,94.12,31861.0,87.2004,87.2467,87.1079,87.1264,31861.0
2022-02-17 12:00:00,94.12,94.21,94.05,94.21,47271.0,87.1264,87.2097,87.0616,87.2097,47271.0
2022-02-17 12:05:00,94.21,94.25,93.98,93.98,52979.0,87.2097,87.2467,86.9968,86.9968,52979.0
2022-02-17 12:10:00,93.98,93.98,93.79,93.84,56090.0,86.9968,86.9968,86.8209,86.8672,56090.0
2022-02-17 12:15:00,93.83,93.9,93.82,93.84,42573.0,86.8579,86.9227,86.8487,86.8672,42573.0
2022-02-17 12:20:00,93.83,94.02,93.83,94.01,27821.0,86.8579,87.0338,86.8579,87.0246,27821.0
2022-02-17 12:25:00,94.01,94.04,93.98,94.02,36468.0,87.0246,87.0523,86.9968,87.0338,36468.0
2022-02-17 12:30:00,94.02,94.12,93.97,94.05,25201.0,87.0338,87.1264,86.9875,87.0616,25201.0
2022-02-17 12:35:00,94.05,94.06,93.96,93.99,17328.0,87.0616,87.0708,86.9783,87.006,17328.0
2022-02-17 12:40:00,93.98,94.02,93.97,94.02,25243.0,86.9968,87.0338,86.9875,87.0338,25243.0
2022-02-17 12:45:00,94.02,94.03,93.89,93.95,18971.0,87.0338,87.0431,86.9135,86.969,18971.0
2022-02-17 12:50:00,93.94,94.1,93.91,94.06,30789.0,86.9598,87.1079,86.932,87.0708,30789.0
2022-02-17 12:55:00,94.07,94.1,94.01,94.01,20081.0,87.0801,87.1079,87.0246,87.0246,20081.0
2022-02-17 13:00:00,94.02,94.03,93.91,93.93,19590.0,87.0338,87.0431,86.932,86.9505,19590.0
2022-02-17 13:05:00,93.93,93.98,93.84,93.86,25907.0,86.9505,86.9968,86.8672,86.8857,25907.0
2022-02-17 13:10:00,93.87,93.87,93.78,93.84,25171.0,86.895,86.895,86.8116,86.8672,25171.0
2022-02-17 13:15:00,93.84,93.95,93.84,93.92,22719.0,86.8672,86.969,86.8672,86.9412,22719.0
2022-02-17 13:20:00,93.9,93.95,93.83,93.86,20580.0,86.9227,86.969,86.8579,86.8857,20580.0
2022-02-17 13:25:00,93.87,93.88,93.81,93.87,34943.0,86.895,86.9042,86.8394,86.895,34943.0
2022-02-17 13:30:00,93.87,93.96,93.84,93.94,34756.0,86.895,86.9783,86.8672,86.9598,34756.0
2022-02-17 13:35:00,93.93,94.07,93.92,94.0,36714.0,86.9505,87.0801,86.9412,87.0153,36714.0
2022-02-17 13:40:00,94.0,94.0,93.91,93.92,27572.0,87.0153,87.0153,86.932,86.9412,27572.0
2022-02-17 13:45:00,93.92,93.93,93.85,93.87,19388.0,86.9412,86.9505,86.8764,86.895,19388.0
2022-02-17 13:50:00,93.85,94.02,93.85,94.02,30361.0,86.8764,87.0338,86.8764,87.0338,30361.0
2022-02-17 13:55:00,94.03,94.03,93.9,93.92,22401.0,87.0431,87.0431,86.9227,86.9412,22401.0
2022-02-17 14:00:00,93.91,93.91,93.78,93.8,34553.0,86.932,86.932,86.8116,86.8302,34553.0
2022-02-17 14:05:00,93.81,93.81,93.76,93.79,25312.0,86.8394,86.8394,86.7931,86.8209,25312.0
2022-02-17 14:10:00,93.79,93.87,93.77,93.87,57508.0,86.8209,86.895,86.8024,86.895,57508.0
2022-02-17 14:15:00,93.86,93.91,93.85,93.88,24805.0,86.8857,86.932,86.8764,86.9042,24805.0
2022-02-17 14:20:00,93.87,93.9,93.62,93.62,41831.0,86.895,86.9227,86.6635,86.6635,41831.0
2022-02-17 14:25:00,93.63,93.66,93.52,93.53,35452.0,86.6728,86.7006,86.571,86.5802,35452.0
2022-02-17 14:30:00,93.53,93.56,93.36,93.39,53682.0,86.5802,86.608,86.4229,86.4506,53682.0
2022-02-17 14:35:00,93.4,93.42,93.36,93.38,40153.0,86.4599,86.4784,86.4229,86.4414,40153.0
2022-02-17 14:40:00,93.37,93.38,93.26,93.29,63094.0,86.4321,86.4414,86.3303,86.3581,63094.0
2022-02-17 14:45:00,93.28,93.41,93.26,93.4,28028.0,86.3488,86.4691,86.3303,86.4599,28028.0
2022-02-17 14:50:00,93.4,93.4,93.25,93.29,42222.0,86.4599,86.4599,86.321,86.3581,42222.0
2022-02-17 14:55:00,93.29,93.34,93.25,93.26,35523.0,86.3581,86.4043,86.321,86.3303,35523.0
2022-02-17 15:00:00,93.27,93.35,93.14,93.16,66030.0,86.3395,86.4136,86.2192,86.2377,66030.0
2022-02-17 15:05:00,93.17,93.24,93.15,93.18,35043.0,86.247,86.3118,86.2285,86.2562,35043.0
2022-02-17 15:10:00,93.18,93.23,93.11,93.17,48953.0,86.2562,86.3025,86.1914,86.247,48953.0
2022-02-17 15:15:00,93.18,93.19,93.08,93.14,41146.0,86.2562,86.2655,86.1637,86.2192,41146.0
2022-02-17 15:20:00,93.14,93.26,93.12,93.14,40981.0,86.2192,86.3303,86.2007,86.2192,40981.0
2022-02-17 15:25:00,93.14,93.2,93.07,93.14,58271.0,86.2192,86.2747,86.1544,86.2192,58271.0
2022-02-17 15:30:00,93.13,93.19,92.88,92.92,119351.0,86.2099,86.2655,85.9785,86.0156,119351.0
2022-02-17 15:35:00,92.93,93.16,92.92,93.08,104820.0,86.0248,86.2377,86.0156,86.1637,104820.0
2022-02-17 15:40:00,93.08,93.26,93.05,93.23,185461.0,86.1637,86.3303,86.1359,86.3025,185461.0
2022-02-17 15:45:00,93.23,93.39,93.14,93.14,107610.0,86.3025,86.4506,86.2192,86.2192,107610.0
2022-02-17 15:50:00,93.16,93.19,92.77,92.93,251584.0,86.2377,86.2655,85.8767,86.0248,251584.0
2022-02-17 15:55:00,92.94,93.08,92.92,93.06,396277.0,86.0341,86.1637,86.0156,86.1451,396277.0
2022-02-18 09:30:00,92.61,93.18,92.53,92.98,324247.0,85.7286,86.2562,85.6545,86.0711,324247.0
2022-02-18 09:35:00,92.99,93.03,92.85,92.9,52220.0,86.0803,86.1174,85.9508,85.997,52220.0
2022-02-18 09:40:00,92.89,92.96,92.6,92.79,43885.0,85.9878,86.0526,85.7193,85.8952,43885.0
2022-02-18 09:45:00,92.79,93.08,92.79,93.03,48001.0,85.8952,86.1637,85.8952,86.1174,48001.0
2022-02-18 09:50:00,93.04,93.49,93.04,93.49,41940.0,86.1266,86.5432,86.1266,86.5432,41940.0
2022-02-18 09:55:00,93.5,93.61,93.37,93.41,55940.0,86.5525,86.6543,86.4321,86.4691,55940.0
2022-02-18 10:00:00,93.43,93.59,93.36,93.51,35420.0,86.4877,86.6358,86.4229,86.5617,35420.0
2022-02-18 10:05:00,93.5,93.53,93.34,93.52,42440.0,86.5525,86.5802,86.4043,86.571,42440.0
2022-02-18 10:10:00,93.52,93.53,93.16,93.34,32661.0,86.571,86.5802,86.2377,86.4043,32661.0
2022-02-18 10:15:00,93.34,93.55,93.31,93.43,40879.0,86.4043,86.5987,86.3766,86.4877,40879.0
2022-02-18 10:20:00,93.43,93.47,93.32,93.45,29072.0,86.4877,86.5247,86.3858,86.5062,29072.0
2022-02-18 10:25:00,93.44,93.52,93.27,93.27,41498.0,86.4969,86.571,86.3395,86.3395,41498.0
2022-02-18 10:30:00,93.27,93.28,93.13,93.23,40020.0,86.3395,86.3488,86.2099,86.3025,40020.0
2022-02-18 10:35:00,93.22,93.29,93.13,93.16,34141.0,86.2933,86.3581,86.2099,86.2377,34141.0
2022-02-18 10:40:00,93.16,93.27,93.08,93.24,38603.0,86.2377,86.3395,86.1637,86.3118,38603.0
2022-02-18 10:45:00,93.23,93.25,93.07,93.16,32245.0,86.3025,86.321,86.1544,86.2377,32245.0
2022-02-18 10:50:00,93.16,93.36,93.16,93.29,47066.0,86.2377,86.4229,86.2377,86.3581,47066.0
2022-02-18 10:55:00,93.28,93.32,93.19,93.29,42440.0,86.3488,86.3858,86.2655,86.3581,42440.0
2022-02-18 11:00:00,93.27,93.28,92.88,92.96,72030.0,86.3395,86.3488,85.9785,86.0526,72030.0
2022-02-18 11:05:00,92.95,93.18,92.92,92.96,86229.0,86.0433,86.2562,86.0156,86.0526,86229.0
2022-02-18 11:10:00,92.96,93.13,92.84,93.13,48342.0,86.0526,86.2099,85.9415,86.2099,48342.0
2022-02-18 11:15:00,93.14,93.19,93.02,93.14,79546.0,86.2192,86.2655,86.1081,86.2192,79546.0
2022-02-18 11:20:00,93.13,93.25,93.11,93.13,28273.0,86.2099,86.321,86.1914,86.2099,28273.0
2022-02-18 11:25:00,93.13,93.25,93.11,93.12,31395.0,86.2099,86.321,86.1914,86.2007,31395.0
2022-02-18 11:30:00,93.13,93.21,92.99,93.03,53288.0,86.2099,86.284,86.0803,86.1174,53288.0
2022-02-18 11:35:00,93.03,93.18,93.0,93.16,30944.0,86.1174,86.2562,86.0896,86.2377,30944.0
2022-02-18 11:40:00,93.15,93.27,92.96,92.99,44799.0,86.2285,86.3395,86.0526,86.0803,44799.0
2022-02-18 11:45:00,92.99,93.18,92.98,93.06,49300.0,86.0803,86.2562,86.0711,86.1451,49300.0
2022-02-18 11:50:00,93.06,93.08,92.85,92.88,23991.0,86.1451,86.1637,85.9508,85.9785,23991.0
2022-02-18 11:55:00,92.89,92.93,92.69,92.75,57493.0,85.9878,86.0248,85.8026,85.8582,57493.0
2022-02-18 12:00:00,92.75,92.81,92.67,92.75,23043.0,85.8582,85.9137,85.7841,85.8582,23043.0
2022-02-18 12:05:00,92.75,92.92,92.74,92.9,29039.0,85.8582,86.0156,85.8489,85.997,29039.0
2022-02-18 12:10:00,92.93,93.0,92.89,92.95,28007.0,86.0248,86.0896,85.9878,86.0433,28007.0
2022-02-18 12:15:00,92.94,93.3,92.9,93.14,51799.0,86.0341,86.3673,85.997,86.2192,51799.0
2022-02-18 12:20:00,93.15,93.2,92.93,92.96,30273.0,86.2285,86.2747,86.0248,86.0526,30273.0
2022-02-18 12:25:00,92.96,93.08,92.96,93.01,40771.0,86.0526,86.1637,86.0526,86.0989,40771.0
2022-02-18 12:30:00,93.01,93.17,92.86,93.05,57190.0,86.0989,86.247,85.96,86.1359,57190.0
2022-02-18 12:35:00,93.08,93.14,92.79,92.88,33665.0,86.1637,86.2192,85.8952,85.9785,33665.0
2022-02-18 12:40:00,92.86,93.01,92.86,92.86,21074.0,85.96,86.0989,85.96,85.96,21074.0
2022-02-18 12:45:00,92.87,92.96,92.81,92.95,16430.0,85.9693,86.0526,85.9137,86.0433,16430.0
2022-02-18 12:50:00,92.92,93.04,92.91,92.92,45912.0,86.0156,86.1266,86.0063,86.0156,45912.0
2022-02-18 12:55:00,92.95,92.97,92.82,92.84,22603.0,86.0433,86.0618,85.923,85.9415,22603.0
2022-02-18 13:00:00,92.85,92.91,92.77,92.79,28308.0,85.9508,86.0063,85.8767,85.8952,28308.0
2022-02-18 13:05:00,92.82,92.89,92.76,92.86,26063.0,85.923,85.9878,85.8674,85.96,26063.0
2022-02-18 13:10:00,92.86,92.86,92.78,92.82,33643.0,85.96,85.96,85.886,85.923,33643.0
2022-02-18 13:15:00,92.82,92.89,92.74,92.8,41122.0,85.923,85.9878,85.8489,85.9045,41122.0
2022-02-18 13:20:00,92.8,93.05,92.79,93.02,44085.0,85.9045,86.1359,85.8952,86.1081,44085.0
2022-02-18 13:25:00,93.01,93.01,92.86,92.89,38695.0,86.0989,86.0989,85.96,85.9878,38695.0
2022-02-18 13:30:00,92.9,93.09,92.87,93.06,36463.0,85.997,86.1729,85.9693,86.1451,36463.0
2022-02-18 13:35:00,93.06,93.3,93.04,93.29,49847.0,86.1451,86.3673,86.1266,86.3581,49847.0
2022-02-18 13:40:00,93.3,93.3,93.11,93.2,31956.0,86.3673,86.3673,86.1914,86.2747,31956.0
2022-02-18 13:45:00,93.21,93.44,93.21,93.4,48132.0,86.284,86.4969,86.284,86.4599,48132.0
2022-02-18 13:50:00,93.38,93.52,93.35,93.48,39696.0,86.4414,86.571,86.4136,86.5339,39696.0
2022-02-18 13:55:00,93.48,93.53,93.43,93.48,36942.0,86.5339,86.5802,86.4877,86.5339,36942.0
2022-02-18 14:00:00,93.47,93.61,93.47,93.5,32015.0,86.5247,86.6543,86.5247,86.5525,32015.0
2022-02-18 14:05:00,93.51,93.54,93.36,93.42,20764.0,86.5617,86.5895,86.4229,86.4784,20764.0
2022-02-18 14:10:00,93.41,93.54,93.39,93.5,28072.0,86.4691,86.5895,86.4506,86.5525,28072.0
2022-02-18 14:15:00,93.48,93.66,93.47,93.62,39919.0,86.5339,86.7006,86.5247,86.6635,39919.0
2022-02-18 14:20:00,93.64,93.81,93.6,93.81,99499.0,86.6821,86.8394,86.645,86.8394,99499.0
2022-02-18 14:25:00,93.82,93.94,93.77,93.89,59401.0,86.8487,86.9598,86.8024,86.9135,59401.0
2022-02-18 14:30:00,93.89,94.05,93.86,93.93,62373.0,86.9135,87.0616,86.8857,86.9505,62373.0
2022-02-18 14:35:00,93.93,93.94,93.73,93.78,29964.0,86.9505,86.9598,86.7654,86.8116,29964.0
2022-02-18 14:40:00,93.76,93.77,93.65,93.68,28620.0,86.7931,86.8024,86.6913,86.7191,28620.0
2022-02-18 14:45:00,93.69,93.74,93.58,93.59,20010.0,86.7283,86.7746,86.6265,86.6358,20010.0
2022-02-18 14:50:00,93.59,93.88,93.55,93.88,43750.0,86.6358,86.9042,86.5987,86.9042,43750.0
2022-02-18 14:55:00,93.85,93.94,93.78,93.86,44589.0,86.8764,86.9598,86.8116,86.8857,44589.0
2022-02-18 15:00:00,93.88,94.0,93.77,93.81,59034.0,86.9042,87.0153,86.8024,86.8394,59034.0
2022-02-18 15:05:00,93.82,93.88,93.65,93.74,49376.0,86.8487,86.9042,86.6913,86.7746,49376.0
2022-02-18 15:10:00,93.76,93.88,93.62,93.68,50294.0,86.7931,86.9042,86.6635,86.7191,50294.0
2022-02-18 15:15:00,93.69,93.75,93.45,93.48,58091.0,86.7283,86.7839,86.5062,86.5339,58091.0
2022-02-18 15:20:00,93.49,93.59,93.41,93.5,47465.0,86.5432,86.6358,86.4691,86.5525,47465.0
2022-02-18 15:25:00,93.5,93.55,93.37,93.39,42905.0,86.5525,86.5987,86.4321,86.4506,42905.0
2022-02-18 15:30:00,93.41,93.41,93.06,93.18,70870.0,86.4691,86.4691,86.1451,86.2562,70870.0
2022-02-18 15:35:00,93.17,93.31,93.14,93.23,69296.0,86.247,86.3766,86.2192,86.3025,69296.0
2022-02-18 15:40:00,93.22,93.51,93.21,93.47,71571.0,86.2933,86.5617,86.284,86.5247,71571.0
2022-02-18 15:45:00,93.48,93.6,93.37,93.57,92233.0,86.5339,86.645,86.4321,86.6173,92233.0
2022-02-18 15:50:00,93.56,93.59,93.3,93.4,130450.0,86.608,86.6358,86.3673,86.4599,130450.0
2022-02-18 15:55:00,93.39,93.48,93.27,93.36,208101.0,86.4506,86.5339,86.3395,86.4229,208101.0
2022-02-22 09:30:00,93.7,93.71,92.77,92.94,397782.0,86.7376,86.7468,85.8767,86.0341,397782.0
2022-02-22 09:35:00,92.97,93.12,92.75,92.92,113622.0,86.0618,86.2007,85.8582,86.0156,113622.0
2022-02-22 09:40:00,92.9,93.42,92.86,93.2,139374.0,85.997,86.4784,85.96,86.2747,139374.0
2022-02-22 09:45:00,93.19,93.46,93.05,93.44,79617.0,86.2655,86.5154,86.1359,86.4969,79617.0
2022-02-22 09:50:00,93.44,93.85,93.39,93.66,80311.0,86.4969,86.8764,86.4506,86.7006,80311.0
2022-02-22 09:55:00,93.66,93.69,93.14,93.27,69917.0,86.7006,86.7283,86.2192,86.3395,69917.0
2022-02-22 10:00:00,93.29,93.35,93.06,93.16,68706.0,86.3581,86.4136,86.1451,86.2377,68706.0
2022-02-22 10:05:00,93.17,93.27,93.02,93.15,57871.0,86.247,86.3395,86.1081,86.2285,57871.0
2022-02-22 10:10:00,93.15,93.32,92.94,93.32,79742.0,86.2285,86.3858,86.0341,86.3858,79742.0
2022-02-22 10:15:00,93.34,93.57,93.32,93.55,76927.0,86.4043,86.6173,86.3858,86.5987,76927.0
2022-02-22 10:20:00,93.55,93.7,93.49,93.54,87157.0,86.5987,86.7376,86.5432,86.5895,87157.0
2022-02-22 10:25:00,93.53,94.0,93.53,94.0,117090.0,86.5802,87.0153,86.5802,87.0153,117090.0
2022-02-22 10:30:00,93.97,94.04,93.64,93.69,82634.0,86.9875,87.0523,86.6821,86.7283,82634.0
2022-02-22 10:35:00,93.67,93.87,93.64,93.78,85607.0,86.7098,86.895,86.6821,86.8116,85607.0
2022-02-22 10:40:00,93.77,93.89,93.72,93.87,78263.0,86.8024,86.9135,86.7561,86.895,78263.0
2022-02-22 10:45:00,93.87,93.88,93.68,93.82,70975.0,86.895,86.9042,86.7191,86.8487,70975.0
2022-02-22 10:50:00,93.82,93.83,93.57,93.71,75355.0,86.8487,86.8579,86.6173,86.7468,75355.0
2022-02-22 10:55:00,93.69,93.69,93.43,93.49,83814.0,86.7283,86.7283,86.4877,86.5432,83814.0
2022-02-22 11:00:00,93.48,93.62,93.41,93.54,58565.0,86.5339,86.6635,86.4691,86.5895,58565.0
2022-02-22 11:05:00,93.53,93.64,93.45,93.49,87227.0,86.5802,86.6821,86.5062,86.5432,87227.0
2022-02-22 11:10:00,93.48,93.57,93.42,93.5,51480.0,86.5339,86.6173,86.4784,86.5525,51480.0
2022-02-22 11:15:00,93.5,93.58,93.45,93.54,54046.0,86.5525,86.6265,86.5062,86.5895,54046.0
2022-02-22 11:20:00,93.54,93.59,93.44,93.56,52191.0,86.5895,86.6358,86.4969,86.608,52191.0
2022-02-22 11:25:00,93.57,93.75,93.47,93.55,107015.0,86.6173,86.7839,86.5247,86.5987,107015.0
2022-02-22 11:30:00,93.53,93.67,93.44,93.59,54989.0,86.5802,86.7098,86.4969,86.6358,54989.0
2022-02-22 11:35:00,93.6,93.63,93.38,93.48,45656.0,86.645,86.6728,86.4414,86.5339,45656.0
2022-02-22 11:40:00,93.49,93.61,93.46,93.49,37899.0,86.5432,86.6543,86.5154,86.5432,37899.0
2022-02-22 11:45:00,93.49,93.57,93.39,93.48,41848.0,86.5432,86.6173,86.4506,86.5339,41848.0
2022-02-22 11:50:00,93.5,93.59,93.24,93.25,59968.0,86.5525,86.6358,86.3118,86.321,59968.0
2022-02-22 11:55:00,93.23,93.48,93.16,93.48,80676.0,86.3025,86.5339,86.2377,86.5339,80676.0
2022-02-22 12:00:00,93.48,93.68,93.43,93.61,52455.0,86.5339,86.7191,86.4877,86.6543,52455.0
2022-02-22 12:05:00,93.61,93.64,93.48,93.53,43221.0,86.6543,86.6821,86.5339,86.5802,43221.0
2022-02-22 12:10:00,93.52,93.53,93.4,93.46,71507.0,86.571,86.5802,86.4599,86.5154,71507.0
2022-02-22 12:15:00,93.45,93.58,93.42,93.45,49445.0,86.5062,86.6265,86.4784,86.5062,49445.0
2022-02-22 12:20:00,93.45,93.57,93.43,93.47,46209.0,86.5062,86.6173,86.4877,86.5247,46209.0
2022-02-22 12:25:00,93.47,93.64,93.43,93.47,54624.0,86.5247,86.6821,86.4877,86.5247,54624.0
2022-02-22 12:30:00,93.45,93.47,93.21,93.24,44425.0,86.5062,86.5247,86.284,86.3118,44425.0
2022-02-22 12:35:00,93.24,93.37,93.19,93.27,48079.0,86.3118,86.4321,86.2655,86.3395,48079.0
2022-02-22 12:40:00,93.27,93.3,93.17,93.17,33606.0,86.3395,86.3673,86.247,86.247,33606.0
2022-02-22 12:45:00,93.17,93.21,93.05,93.06,33902.0,86.247,86.284,86.1359,86.1451,33902.0
2022-02-22 12:50:00,93.07,93.16,93.07,93.11,31894.0,86.1544,86.2377,86.1544,86.1914,31894.0
2022-02-22 12:55:00,93.11,93.15,93.01,93.04,29332.0,86.1914,86.2285,86.0989,86.1266,29332.0
2022-02-22 13:00:00,93.07,93.09,92.95,93.03,37875.0,86.1544,86.1729,86.0433,86.1174,37875.0
2022-02-22 13:05:00,93.04,93.1,92.99,93.03,33524.0,86.1266,86.1822,86.0803,86.1174,33524.0
2022-02-22 13:10:00,93.04,93.11,92.96,92.96,30675.0,86.1266,86.1914,86.0526,86.0526,30675.0
2022-02-22 13:15:00,92.96,92.96,92.67,92.71,54015.0,86.0526,86.0526,85.7841,85.8212,54015.0
2022-02-22 13:20:00,92.69,92.88,92.68,92.85,56145.0,85.8026,85.9785,85.7934,85.9508,56145.0
2022-02-22 13:25:00,92.84,92.96,92.81,92.94,56472.0,85.9415,86.0526,85.9137,86.0341,56472.0
2022-02-22 13:30:00,92.95,93.07,92.88,93.03,42534.0,86.0433,86.1544,85.9785,86.1174,42534.0
2022-02-22 13:35:00,93.03,93.03,92.89,92.92,36508.0,86.1174,86.1174,85.9878,86.0156,36508.0
2022-02-22 13:40:00,92.93,92.98,92.75,92.8,35165.0,86.0248,86.0711,85.8582,85.9045,35165.0
2022-02-22 13:45:00,92.8,92.85,92.72,92.74,26333.0,85.9045,85.9508,85.8304,85.8489,26333.0
2022-02-22 13:50:00,92.73,92.75,92.54,92.54,67357.0,85.8397,85.8582,85.6638,85.6638,67357.0
2022-02-22 13:55:00,92.53,92.65,92.53,92.65,52885.0,85.6545,85.7656,85.6545,85.7656,52885.0
2022-02-22 14:00:00,92.65,92.66,92.54,92.54,47025.0,85.7656,85.7749,85.6638,85.6638,47025.0
2022-02-22 14:05:00,92.54,92.57,92.36,92.4,64197.0,85.6638,85.6916,85.4972,85.5342,64197.0
2022-02-22 14:10:00,92.4,92.61,92.36,92.58,38822.0,85.5342,85.7286,85.4972,85.7008,38822.0
2022-02-22 14:15:00,92.57,92.68,92.54,92.62,40414.0,85.6916,85.7934,85.6638,85.7378,40414.0
2022-02-22 14:20:00,92.64,92.73,92.36,92.51,72820.0,85.7564,85.8397,85.4972,85.636,72820.0
2022-02-22 14:25:00,92.5,92.85,92.5,92.71,76109.0,85.6268,85.9508,85.6268,85.8212,76109.0
2022-02-22 14:30:00,92.7,92.97,92.56,92.81,61765.0,85.8119,86.0618,85.6823,85.9137,61765.0
2022-02-22 14:35:00,92.83,92.94,92.77,92.84,67913.0,85.9322,86.0341,85.8767,85.9415,67913.0
2022-02-22 14:40:00,92.84,92.95,92.64,92.66,52666.0,85.9415,86.0433,85.7564,85.7749,52666.0
2022-02-22 14:45:00,92.65,93.06,92.54,93.04,57605.0,85.7656,86.1451,85.6638,86.1266,57605.0
2022-02-22 14:50:00,93.03,93.34,93.03,93.23,60970.0,86.1174,86.4043,86.1174,86.3025,60970.0
2022-02-22 14:55:00,93.25,93.45,93.2,93.22,72141.0,86.321,86.5062,86.2747,86.2933,72141.0
2022-02-22 15:00:00,93.22,93.58,93.21,93.56,50187.0,86.2933,86.6265,86.284,86.608,50187.0
2022-02-22 15:05:00,93.57,93.58,93.35,93.38,66377.0,86.6173,86.6265,86.4136,86.4414,66377.0
2022-02-22 15:10:00,93.38,93.64,93.38,93.49,42954.0,86.4414,86.6821,86.4414,86.5432,42954.0
2022-02-22 15:15:00,93.53,93.66,93.39,93.46,58322.0,86.5802,86.7006,86.4506,86.5154,58322.0
2022-02-22 15:20:00,93.46,93.58,93.3,93.33,62172.0,86.5154,86.6265,86.3673,86.3951,62172.0
2022-02-22 15:25:00,93.33,93.64,93.32,93.51,60140.0,86.3951,86.6821,86.3858,86.5617,60140.0
2022-02-22 15:30:00,93.48,93.48,93.29,93.45,67266.0,86.5339,86.5339,86.3581,86.5062,67266.0
2022-02-22 15:35:00,93.44,93.52,93.32,93.49,86062.0,86.4969,86.571,86.3858,86.5432,86062.0
2022-02-22 15:40:00,93.49,93.54,93.21,93.26,102731.0,86.5432,86.5895,86.284,86.3303,102731.0
2022-02-22 15:45:00,93.24,93.26,93.06,93.1,81688.0,86.3118,86.3303,86.1451,86.1822,81688.0
2022-02-22 15:50:00,93.09,93.09,92.75,92.92,223885.0,86.1729,86.1729,85.8582,86.0156,223885.0
2022-02-22 15:55:00,92.91,93.13,92.89,93.11,352830.0,86.0063,86.2099,85.9878,86.1914,352830.0
2022-02-23 09:30:00,93.88,93.95,93.09,93.25,227128.0,86.9042,86.969,86.1729,86.321,227128.0
2022-02-23 09:35:00,93.22,93.28,92.72,92.98,89216.0,86.2933,86.3488,85.8304,86.0711,89216.0
2022-02-23 09:40:00,93.0,93.04,92.53,92.56,113752.0,86.0896,86.1266,85.6545,85.6823,113752.0
2022-02-23 09:45:00,92.58,92.7,92.46,92.53,125511.0,85.7008,85.8119,85.5897,85.6545,125511.0
2022-02-23 09:50:00,92.55,92.55,92.07,92.08,176625.0,85.673,85.673,85.2287,85.238,176625.0
2022-02-23 09:55:00,92.09,92.26,92.05,92.08,82057.0,85.2472,85.4046,85.2102,85.238,82057.0
2022-02-23 10:00:00,92.08,92.08,91.79,91.88,114126.0,85.238,85.238,84.9695,85.0528,114126.0
2022-02-23 10:05:00,91.88,91.89,91.63,91.7,112563.0,85.0528,85.0621,84.8214,84.8862,112563.0
2022-02-23 10:10:00,91.69,91.75,91.52,91.67,58900.0,84.8769,84.9325,84.7196,84.8584,58900.0
2022-02-23 10:15:00,91.66,91.66,91.29,91.37,100698.0,84.8492,84.8492,84.5067,84.5807,100698.0
2022-02-23 10:20:00,91.36,91.5,91.13,91.15,89976.0,84.5715,84.7011,84.3586,84.3771,89976.0
2022-02-23 10:25:00,91.14,91.22,90.85,90.86,121637.0,84.3678,84.4419,84.0994,84.1086,121637.0
2022-02-23 10:30:00,90.84,90.93,90.69,90.7,93546.0,84.0901,84.1734,83.9513,83.9605,93546.0
2022-02-23 10:35:00,90.71,91.08,90.71,90.87,104488.0,83.9698,84.3123,83.9698,84.1179,104488.0
2022-02-23 10:40:00,90.87,90.93,90.71,90.77,92574.0,84.1179,84.1734,83.9698,84.0253,92574.0
2022-02-23 10:45:00,90.76,90.94,90.69,90.7,87404.0,84.016,84.1827,83.9513,83.9605,87404.0
2022-02-23 10:50:00,90.69,90.86,90.64,90.74,79618.0,83.9513,84.1086,83.905,83.9975,79618.0
2022-02-23 10:55:00,90.74,90.89,90.61,90.78,89621.0,83.9975,84.1364,83.8772,84.0346,89621.0
2022-02-23 11:00:00,90.78,90.81,90.48,90.53,104664.0,84.0346,84.0623,83.7569,83.8031,104664.0
2022-02-23 11:05:00,90.54,90.6,90.43,90.5,81518.0,83.8124,83.8679,83.7106,83.7754,81518.0
2022-02-23 11:10:00,90.48,90.66,90.45,90.65,55923.0,83.7569,83.9235,83.7291,83.9142,55923.0
2022-02-23 11:15:00,90.62,90.68,90.53,90.68,54838.0,83.8865,83.942,83.8031,83.942,54838.0
2022-02-23 11:20:00,90.67,90.72,90.58,90.62,53382.0,83.9327,83.979,83.8494,83.8865,53382.0
2022-02-23 11:25:00,90.63,90.95,90.59,90.8,67146.0,83.8957,84.1919,83.8587,84.0531,67146.0
2022-02-23 11:30:00,90.8,91.02,90.68,90.83,59338.0,84.0531,84.2567,83.942,84.0808,59338.0
2022-02-23 11:35:00,90.82,91.04,90.75,90.85,54405.0,84.0716,84.2752,84.0068,84.0994,54405.0
2022-02-23 11:40:00,90.85,90.95,90.73,90.74,48238.0,84.0994,84.1919,83.9883,83.9975,48238.0
2022-02-23 11:45:00,90.73,91.01,90.69,90.98,50592.0,83.9883,84.2475,83.9513,84.2197,50592.0
2022-02-23 11:50:00,90.99,91.23,90.92,91.14,84891.0,84.229,84.4511,84.1642,84.3678,84891.0
2022-02-23 11:55:00,91.14,91.3,91.14,91.22,86335.0,84.3678,84.5159,84.3678,84.4419,86335.0
2022-02-23 12:00:00,91.22,91.26,91.11,91.24,35012.0,84.4419,84.4789,84.34,84.4604,35012.0
2022-02-23 12:05:00,91.22,91.23,91.1,91.2,36454.0,84.4419,84.4511,84.3308,84.4234,36454.0
2022-02-23 12:10:00,91.22,91.28,91.04,91.06,52378.0,84.4419,84.4974,84.2752,84.2938,52378.0
2022-02-23 12:15:00,91.07,91.21,91.06,91.21,41802.0,84.303,84.4326,84.2938,84.4326,41802.0
2022-02-23 12:20:00,91.2,91.29,91.15,91.21,83808.0,84.4234,84.5067,84.3771,84.4326,83808.0
2022-02-23 12:25:00,91.22,91.23,91.07,91.17,62447.0,84.4419,84.4511,84.303,84.3956,62447.0
2022-02-23 12:30:00,91.18,91.21,91.01,91.02,53610.0,84.4048,84.4326,84.2475,84.2567,53610.0
2022-02-23 12:35:00,91.02,91.04,90.94,90.95,55013.0,84.2567,84.2752,84.1827,84.1919,55013.0
2022-02-23 12:40:00,90.95,91.03,90.89,91.0,34794.0,84.1919,84.266,84.1364,84.2382,34794.0
2022-02-23 12:45:00,90.99,91.05,90.85,90.85,44973.0,84.229,84.2845,84.0994,84.0994,44973.0
2022-02-23 12:50:00,90.86,90.86,90.61,90.62,48352.0,84.1086,84.1086,83.8772,83.8865,48352.0
2022-02-23 12:55:00,90.63,90.65,90.57,90.65,44608.0,83.8957,83.9142,83.8402,83.9142,44608.0
2022-02-23 13:00:00,90.67,90.67,90.47,90.49,38936.0,83.9327,83.9327,83.7476,83.7661,38936.0
2022-02-23 13:05:00,90.5,90.55,90.34,90.37,47289.0,83.7754,83.8217,83.6273,83.655,47289.0
2022-02-23 13:10:00,90.37,90.39,90.14,90.22,65694.0,83.655,83.6735,83.4421,83.5162,65694.0
2022-02-23 13:15:00,90.22,90.28,90.11,90.21,55388.0,83.5162,83.5717,83.4143,83.5069,55388.0
2022-02-23 13:20:00,90.2,90.21,90.07,90.17,76011.0,83.4977,83.5069,83.3773,83.4699,76011.0
2022-02-23 13:25:00,90.18,90.41,90.18,90.31,56547.0,83.4791,83.6921,83.4791,83.5995,56547.0
2022-02-23 13:30:00,90.31,90.36,90.18,90.19,41069.0,83.5995,83.6458,83.4791,83.4884,41069.0
2022-02-23 13:35:00,90.19,90.45,90.17,90.42,35917.0,83.4884,83.7291,83.4699,83.7013,35917.0
2022-02-23 13:40:00,90.41,90.45,90.36,90.4,34666.0,83.6921,83.7291,83.6458,83.6828,34666.0
2022-02-23 13:45:00,90.42,90.59,90.38,90.56,52189.0,83.7013,83.8587,83.6643,83.8309,52189.0
2022-02-23 13:50:00,90.54,90.55,90.25,90.28,44030.0,83.8124,83.8217,83.5439,83.5717,44030.0
2022-02-23 13:55:00,90.29,90.44,90.27,90.43,39028.0,83.581,83.7198,83.5625,83.7106,39028.0
2022-02-23 14:00:00,90.43,90.52,90.2,90.25,55498.0,83.7106,83.7939,83.4977,83.5439,55498.0
2022-02-23 14:05:00,90.28,90.37,90.25,90.35,40916.0,83.5717,83.655,83.5439,83.6365,40916.0
2022-02-23 14:10:00,90.36,90.48,90.27,90.37,42741.0,83.6458,83.7569,83.5625,83.655,42741.0
2022-02-23 14:15:00,90.37,90.47,90.22,90.4,55395.0,83.655,83.7476,83.5162,83.6828,55395.0
2022-02-23 14:20:00,90.4,90.42,90.08,90.11,65640.0,83.6828,83.7013,83.3866,83.4143,65640.0
2022-02-23 14:25:00,90.11,90.16,90.06,90.12,38700.0,83.4143,83.4606,83.3681,83.4236,38700.0
2022-02-23 14:30:00,90.13,90.18,90.06,90.11,69740.0,83.4329,83.4791,83.3681,83.4143,69740.0
2022-02-23 14:35:00,90.11,90.19,90.06,90.07,56543.0,83.4143,83.4884,83.3681,83.3773,56543.0
2022-02-23 14:40:00,90.06,90.07,89.83,89.86,98920.0,83.3681,83.3773,83.1552,83.1829,98920.0
2022-02-23 14:45:00,89.87,90.14,89.87,90.01,81202.0,83.1922,83.4421,83.1922,83.3218,81202.0
2022-02-23 14:50:00,90.01,90.01,89.85,89.86,81144.0,83.3218,83.3218,83.1737,83.1829,81144.0
2022-02-23 14:55:00,89.85,90.12,89.85,90.04,87294.0,83.1737,83.4236,83.1737,83.3495,87294.0
2022-02-23 15:00:00,90.05,90.1,89.85,89.87,71589.0,83.3588,83.4051,83.1737,83.1922,71589.0
2022-02-23 15:05:00,89.87,89.95,89.68,89.71,83670.0,83.1922,83.2662,83.0163,83.0441,83670.0
2022-02-23 15:10:00,89.72,89.78,89.61,89.78,46270.0,83.0533,83.1089,82.9515,83.1089,46270.0
2022-02-23 15:15:00,89.77,89.87,89.64,89.66,63968.0,83.0996,83.1922,82.9793,82.9978,63968.0
2022-02-23 15:20:00,89.66,89.73,89.61,89.71,60788.0,82.9978,83.0626,82.9515,83.0441,60788.0
2022-02-23 15:25:00,89.72,89.93,89.67,89.91,54143.0,83.0533,83.2477,83.007,83.2292,54143.0
2022-02-23 15:30:00,89.9,89.91,89.72,89.86,86945.0,83.22,83.2292,83.0533,83.1829,86945.0
2022-02-23 15:35:00,89.84,89.9,89.74,89.74,88651.0,83.1644,83.22,83.0718,83.0718,88651.0
2022-02-23 15:40:00,89.72,89.86,89.7,89.78,110809.0,83.0533,83.1829,83.0348,83.1089,110809.0
2022-02-23 15:45:00,89.77,89.81,89.62,89.68,172795.0,83.0996,83.1366,82.9608,83.0163,172795.0
2022-02-23 15:50:00,89.67,89.75,89.49,89.57,277808.0,83.007,83.0811,82.8404,82.9145,277808.0
2022-02-23 15:55:00,89.57,89.76,89.44,89.67,553972.0,82.9145,83.0904,82.7941,83.007,553972.0
2022-02-24 09:30:00,87.36,88.02,87.25,87.93,415389.0,80.8687,81.4796,80.7669,81.3963,415389.0
2022-02-24 09:35:00,87.97,88.5,87.88,88.5,178158.0,81.4334,81.924,81.35,81.924,178158.0
2022-02-24 09:40:00,88.5,88.79,88.31,88.77,161997.0,81.924,82.1924,81.7481,82.1739,161997.0
2022-02-24 09:45:00,88.73,89.18,88.57,89.17,156785.0,82.1369,82.5535,81.9888,82.5442,156785.0
2022-02-24 09:50:00,89.15,89.27,88.9,89.06,122265.0,82.5257,82.6368,82.2943,82.4424,122265.0
2022-02-24 09:55:00,89.05,89.44,88.89,89.41,96995.0,82.4331,82.7941,82.285,82.7664,96995.0
2022-02-24 10:00:00,89.4,89.4,88.87,88.88,112658.0,82.7571,82.7571,82.2665,82.2757,112658.0
2022-02-24 10:05:00,88.9,89.05,88.57,88.91,128712.0,82.2943,82.4331,81.9888,82.3035,128712.0
2022-02-24 10:10:00,88.88,89.34,88.84,89.27,82539.0,82.2757,82.7016,82.2387,82.6368,82539.0
2022-02-24 10:15:00,89.27,89.53,89.19,89.52,64625.0,82.6368,82.8774,82.5627,82.8682,64625.0
2022-02-24 10:20:00,89.49,89.59,88.99,89.06,56273.0,82.8404,82.933,82.3776,82.4424,56273.0
2022-02-24 10:25:00,89.04,89.08,88.82,88.83,91826.0,82.4239,82.4609,82.2202,82.2295,91826.0
2022-02-24 10:30:00,88.81,89.12,88.68,89.03,51513.0,82.2109,82.4979,82.0906,82.4146,51513.0
2022-02-24 10:35:00,89.01,89.08,88.53,88.73,59188.0,82.3961,82.4609,81.9518,82.1369,59188.0
2022-02-24 10:40:00,88.71,88.92,88.51,88.77,47760.0,82.1184,82.3128,81.9332,82.1739,47760.0
2022-02-24 10:45:00,88.81,89.03,88.75,88.92,52974.0,82.2109,82.4146,82.1554,82.3128,52974.0
2022-02-24 10:50:00,88.92,89.05,88.65,89.01,80469.0,82.3128,82.4331,82.0628,82.3961,80469.0
2022-02-24 10:55:00,89.02,89.18,88.93,88.95,73622.0,82.4053,82.5535,82.322,82.3405,73622.0
2022-02-24 11:00:00,88.95,89.09,88.74,88.84,50564.0,82.3405,82.4701,82.1461,82.2387,50564.0
2022-02-24 11:05:00,88.82,89.45,88.62,89.38,168119.0,82.2202,82.8034,82.0351,82.7386,168119.0
2022-02-24 11:10:00,89.38,89.42,89.17,89.31,42065.0,82.7386,82.7756,82.5442,82.6738,42065.0
2022-02-24 11:15:00,89.31,89.38,89.17,89.27,44888.0,82.6738,82.7386,82.5442,82.6368,44888.0
2022-02-24 11:20:00,89.29,89.29,89.0,89.01,35213.0,82.6553,82.6553,82.3868,82.3961,35213.0
2022-02-24 11:25:00,89.0,89.11,88.87,88.95,94180.0,82.3868,82.4887,82.2665,82.3405,94180.0
2022-02-24 11:30:00,88.97,89.16,88.92,89.15,56371.0,82.3591,82.5349,82.3128,82.5257,56371.0
2022-02-24 11:35:00,89.16,89.22,88.9,89.11,42980.0,82.5349,82.5905,82.2943,82.4887,42980.0
2022-02-24 11:40:00,89.1,89.1,88.66,88.76,43237.0,82.4794,82.4794,82.0721,82.1647,43237.0
2022-02-24 11:45:00,88.79,88.88,88.58,88.88,79507.0,82.1924,82.2757,81.998,82.2757,79507.0
2022-02-24 11:50:00,88.89,89.08,88.83,89.02,33773.0,82.285,82.4609,82.2295,82.4053,33773.0
2022-02-24 11:55:00,89.02,89.22,88.95,89.15,43889.0,82.4053,82.5905,82.3405,82.5257,43889.0
2022-02-24 12:00:00,89.16,89.28,89.13,89.21,21090.0,82.5349,82.646,82.5072,82.5812,21090.0
2022-02-24 12:05:00,89.19,89.24,89.03,89.06,33040.0,82.5627,82.609,82.4146,82.4424,33040.0
2022-02-24 12:10:00,89.07,89.21,88.8,88.83,67548.0,82.4516,82.5812,82.2017,82.2295,67548.0
2022-02-24 12:15:00,88.83,88.97,88.77,88.86,39699.0,82.2295,82.3591,82.1739,82.2572,39699.0
2022-02-24 12:20:00,88.87,88.87,88.58,88.6,47895.0,82.2665,82.2665,81.998,82.0165,47895.0
2022-02-24 12:25:00,88.58,88.8,88.58,88.79,51164.0,81.998,82.2017,81.998,82.1924,51164.0
2022-02-24 12:30:00,88.79,88.91,88.52,88.67,43529.0,82.1924,82.3035,81.9425,82.0813,43529.0
2022-02-24 12:35:00,88.67,89.04,88.67,89.01,51508.0,82.0813,82.4239,82.0813,82.3961,51508.0
2022-02-24 12:40:00,89.01,89.18,89.0,89.04,51714.0,82.3961,82.5535,82.3868,82.4239,51714.0
2022-02-24 12:45:00,89.04,89.08,88.9,88.9,40227.0,82.4239,82.4609,82.2943,82.2943,40227.0
2022-02-24 12:50:00,88.92,89.07,88.88,89.06,77352.0,82.3128,82.4516,82.2757,82.4424,77352.0
2022-02-24 12:55:00,89.07,89.16,88.8,88.81,47753.0,82.4516,82.5349,82.2017,82.2109,47753.0
2022-02-24 13:00:00,88.8,88.82,88.64,88.74,30439.0,82.2017,82.2202,82.0536,82.1461,30439.0
2022-02-24 13:05:00,88.73,89.01,88.73,88.92,40748.0,82.1369,82.3961,82.1369,82.3128,40748.0
2022-02-24 13:10:00,88.93,89.07,88.82,88.96,44991.0,82.322,82.4516,82.2202,82.3498,44991.0
2022-02-24 13:15:00,88.95,89.01,88.8,88.97,32910.0,82.3405,82.3961,82.2017,82.3591,32910.0
2022-02-24 13:20:00,88.95,89.03,88.82,88.85,78461.0,82.3405,82.4146,82.2202,82.248,78461.0
2022-02-24 13:25:00,88.87,88.98,88.79,88.83,59404.0,82.2665,82.3683,82.1924,82.2295,59404.0
2022-02-24 13:30:00,88.84,89.11,88.81,89.02,48423.0,82.2387,82.4887,82.2109,82.4053,48423.0
2022-02-24 13:35:00,89.01,89.24,88.95,89.19,37342.0,82.3961,82.609,82.3405,82.5627,37342.0
2022-02-24 13:40:00,89.2,89.25,89.03,89.04,54641.0,82.572,82.6183,82.4146,82.4239,54641.0
2022-02-24 13:45:00,89.04,89.62,88.89,89.61,122456.0,82.4239,82.9608,82.285,82.9515,122456.0
2022-02-24 13:50:00,89.6,89.68,89.46,89.48,117885.0,82.9422,83.0163,82.8126,82.8312,117885.0
2022-02-24 13:55:00,89.47,89.52,89.12,89.22,60905.0,82.8219,82.8682,82.4979,82.5905,60905.0
2022-02-24 14:00:00,89.24,89.37,89.12,89.37,45296.0,82.609,82.7293,82.4979,82.7293,45296.0
2022-02-24 14:05:00,89.39,89.45,89.12,89.14,40388.0,82.7478,82.8034,82.4979,82.5164,40388.0
2022-02-24 14:10:00,89.18,89.62,89.18,89.59,46781.0,82.5535,82.9608,82.5535,82.933,46781.0
2022-02-24 14:15:00,89.6,89.72,89.46,89.68,30576.0,82.9422,83.0533,82.8126,83.0163,30576.0
2022-02-24 14:20:00,89.68,89.73,89.61,89.66,35825.0,83.0163,83.0626,82.9515,82.9978,35825.0
2022-02-24 14:25:00,89.72,89.79,89.61,89.72,44275.0,83.0533,83.1181,82.9515,83.0533,44275.0
2022-02-24 14:30:00,89.73,90.14,89.69,90.14,66540.0,83.0626,83.4421,83.0256,83.4421,66540.0
2022-02-24 14:35:00,90.13,90.33,90.07,90.33,42574.0,83.4329,83.618,83.3773,83.618,42574.0
2022-02-24 14:40:00,90.32,90.41,90.05,90.06,55549.0,83.6087,83.6921,83.3588,83.3681,55549.0
2022-02-24 14:45:00,90.08,90.29,90.03,90.27,24738.0,83.3866,83.581,83.3403,83.5625,24738.0
2022-02-24 14:50:00,90.27,90.35,90.12,90.31,37297.0,83.5625,83.6365,83.4236,83.5995,37297.0
2022-02-24 14:55:00,90.32,90.32,90.14,90.25,40725.0,83.6087,83.6087,83.4421,83.5439,40725.0
2022-02-24 15:00:00,90.27,90.56,90.19,90.55,43700.0,83.5625,83.8309,83.4884,83.8217,43700.0
2022-02-24 15:05:00,90.52,90.56,90.38,90.38,49883.0,83.7939,83.8309,83.6643,83.6643,49883.0
2022-02-24 15:10:00,90.37,90.45,90.33,90.41,46116.0,83.655,83.7291,83.618,83.6921,46116.0
2022-02-24 15:15:00,90.4,90.46,90.3,90.44,44430.0,83.6828,83.7383,83.5902,83.7198,44430.0
2022-02-24 15:20:00,90.44,90.45,90.31,90.4,54053.0,83.7198,83.7291,83.5995,83.6828,54053.0
2022-02-24 15:25:00,90.41,90.48,90.18,90.24,63649.0,83.6921,83.7569,83.4791,83.5347,63649.0
2022-02-24 15:30:00,90.21,90.85,90.21,90.85,86649.0,83.5069,84.0994,83.5069,84.0994,86649.0
2022-02-24 15:35:00,90.86,90.96,90.76,90.95,92916.0,84.1086,84.2012,84.016,84.1919,92916.0
2022-02-24 15:40:00,90.94,90.95,90.73,90.73,79920.0,84.1827,84.1919,83.9883,83.9883,79920.0
2022-02-24 15:45:00,90.75,90.92,90.65,90.71,98041.0,84.0068,84.1642,83.9142,83.9698,98041.0
2022-02-24 15:50:00,90.72,91.2,90.72,91.17,187700.0,83.979,84.4234,83.979,84.3956,187700.0
2022-02-24 15:55:00,91.15,91.19,90.82,91.0,491287.0,84.3771,84.4141,84.0716,84.2382,491287.0
2022-02-25 09:30:00,91.68,91.84,91.04,91.78,251089.0,84.8677,85.0158,84.2752,84.9603,251089.0
2022-02-25 09:35:00,91.75,91.82,91.42,91.42,72508.0,84.9325,84.9973,84.627,84.627,72508.0
2022-02-25 09:40:00,91.35,91.38,90.76,90.81,54716.0,84.5622,84.59,84.016,84.0623,54716.0
2022-02-25 09:45:00,90.8,91.15,90.78,91.1,85335.0,84.0531,84.3771,84.0346,84.3308,85335.0
2022-02-25 09:50:00,91.03,91.11,90.7,90.77,72694.0,84.266,84.34,83.9605,84.0253,72694.0
2022-02-25 09:55:00,90.81,90.91,90.57,90.64,47773.0,84.0623,84.1549,83.8402,83.905,47773.0
2022-02-25 10:00:00,90.65,90.68,90.44,90.51,61670.0,83.9142,83.942,83.7198,83.7846,61670.0
2022-02-25 10:05:00,90.52,90.8,90.52,90.65,32552.0,83.7939,84.0531,83.7939,83.9142,32552.0
2022-02-25 10:10:00,90.66,90.78,90.41,90.48,45583.0,83.9235,84.0346,83.6921,83.7569,45583.0
2022-02-25 10:15:00,90.49,90.73,90.28,90.7,54101.0,83.7661,83.9883,83.5717,83.9605,54101.0
2022-02-25 10:20:00,90.69,90.86,90.53,90.78,53859.0,83.9513,84.1086,83.8031,84.0346,53859.0
2022-02-25 10:25:00,90.77,91.12,90.75,91.02,47490.0,84.0253,84.3493,84.0068,84.2567,47490.0
2022-02-25 10:30:00,91.02,91.18,90.99,91.08,74847.0,84.2567,84.4048,84.229,84.3123,74847.0
2022-02-25 10:35:00,91.06,91.11,90.89,91.05,39302.0,84.2938,84.34,84.1364,84.2845,39302.0
2022-02-25 10:40:00,91.06,91.41,91.05,91.4,57662.0,84.2938,84.6178,84.2845,84.6085,57662.0
2022-02-25 10:45:00,91.42,91.64,91.41,91.62,48944.0,84.627,84.8307,84.6178,84.8121,48944.0
2022-02-25 10:50:00,91.62,91.69,91.46,91.64,42202.0,84.8121,84.8769,84.664,84.8307,42202.0
2022-02-25 10:55:00,91.65,91.7,91.4,91.48,59067.0,84.8399,84.8862,84.6085,84.6825,59067.0
2022-02-25 11:00:00,91.5,91.58,91.3,91.57,79849.0,84.7011,84.7751,84.5159,84.7659,79849.0
2022-02-25 11:05:00,91.57,91.6,91.41,91.57,39565.0,84.7659,84.7936,84.6178,84.7659,39565.0
2022-02-25 11:10:00,91.56,91.84,91.47,91.76,79083.0,84.7566,85.0158,84.6733,84.9417,79083.0
2022-02-25 11:15:00,91.77,91.91,91.66,91.9,52993.0,84.951,85.0806,84.8492,85.0713,52993.0
2022-02-25 11:20:00,91.91,91.98,91.78,91.95,61765.0,85.0806,85.1454,84.9603,85.1176,61765.0
2022-02-25 11:25:00,91.95,91.98,91.78,91.81,36219.0,85.1176,85.1454,84.9603,84.988,36219.0
2022-02-25 11:30:00,91.82,91.88,91.73,91.86,43263.0,84.9973,85.0528,84.914,85.0343,43263.0
2022-02-25 11:35:00,91.86,91.92,91.62,91.68,49744.0,85.0343,85.0899,84.8121,84.8677,49744.0
2022-02-25 11:40:00,91.7,91.74,91.58,91.6,46720.0,84.8862,84.9232,84.7751,84.7936,46720.0
2022-02-25 11:45:00,91.61,91.78,91.61,91.78,59516.0,84.8029,84.9603,84.8029,84.9603,59516.0
2022-02-25 11:50:00,91.78,91.89,91.7,91.86,25068.0,84.9603,85.0621,84.8862,85.0343,25068.0
2022-02-25 11:55:00,91.87,92.12,91.87,92.09,96783.0,85.0436,85.275,85.0436,85.2472,96783.0
2022-02-25 12:00:00,92.08,92.11,91.95,91.97,38469.0,85.238,85.2657,85.1176,85.1361,38469.0
2022-02-25 12:05:00,91.97,92.0,91.85,91.86,45083.0,85.1361,85.1639,85.0251,85.0343,45083.0
2022-02-25 12:10:00,91.86,91.93,91.8,91.83,40276.0,85.0343,85.0991,84.9788,85.0065,40276.0
2022-02-25 12:15:00,91.84,91.85,91.76,91.77,42590.0,85.0158,85.0251,84.9417,84.951,42590.0
2022-02-25 12:20:00,91.76,91.76,91.63,91.74,43298.0,84.9417,84.9417,84.8214,84.9232,43298.0
2022-02-25 12:25:00,91.75,91.97,91.73,91.95,43146.0,84.9325,85.1361,84.914,85.1176,43146.0
2022-02-25 12:30:00,91.96,92.08,91.95,92.08,58398.0,85.1269,85.238,85.1176,85.238,58398.0
2022-02-25 12:35:00,92.07,92.09,91.94,92.02,41281.0,85.2287,85.2472,85.1084,85.1824,41281.0
2022-02-25 12:40:00,92.04,92.08,91.98,92.08,32053.0,85.2009,85.238,85.1454,85.238,32053.0
2022-02-25 12:45:00,92.08,92.1,91.92,91.93,51710.0,85.238,85.2565,85.0899,85.0991,51710.0
2022-02-25 12:50:00,91.92,91.95,91.85,91.86,41300.0,85.0899,85.1176,85.0251,85.0343,41300.0
2022-02-25 12:55:00,91.86,91.87,91.67,91.81,57457.0,85.0343,85.0436,84.8584,84.988,57457.0
2022-02-25 13:00:00,91.82,92.05,91.82,92.04,57653.0,84.9973,85.2102,84.9973,85.2009,57653.0
2022-02-25 13:05:00,91.98,92.02,91.9,91.97,46650.0,85.1454,85.1824,85.0713,85.1361,46650.0
2022-02-25 13:10:00,91.97,92.0,91.84,91.97,75445.0,85.1361,85.1639,85.0158,85.1361,75445.0
2022-02-25 13:15:00,91.96,92.3,91.93,92.28,89793.0,85.1269,85.4416,85.0991,85.4231,89793.0
2022-02-25 13:20:00,92.27,92.31,92.21,92.27,25486.0,85.4138,85.4509,85.3583,85.4138,25486.0
2022-02-25 13:25:00,92.27,92.37,92.27,92.34,36780.0,85.4138,85.5064,85.4138,85.4786,36780.0
2022-02-25 13:30:00,92.35,92.45,92.3,92.4,36217.0,85.4879,85.5805,85.4416,85.5342,36217.0
2022-02-25 13:35:00,92.38,92.41,92.28,92.41,38689.0,85.5157,85.5434,85.4231,85.5434,38689.0
2022-02-25 13:40:00,92.42,92.67,92.42,92.67,52553.0,85.5527,85.7841,85.5527,85.7841,52553.0
2022-02-25 13:45:00,92.67,92.79,92.62,92.7,46364.0,85.7841,85.8952,85.7378,85.8119,46364.0
2022-02-25 13:50:00,92.7,92.78,92.67,92.67,61566.0,85.8119,85.886,85.7841,85.7841,61566.0
2022-02-25 13:55:00,92.65,92.65,92.4,92.5,65650.0,85.7656,85.7656,85.5342,85.6268,65650.0
2022-02-25 14:00:00,92.51,92.63,92.35,92.58,61617.0,85.636,85.7471,85.4879,85.7008,61617.0
2022-02-25 14:05:00,92.56,92.6,92.39,92.43,45976.0,85.6823,85.7193,85.5249,85.562,45976.0
2022-02-25 14:10:00,92.45,92.46,92.26,92.4,55124.0,85.5805,85.5897,85.4046,85.5342,55124.0
2022-02-25 14:15:00,92.4,92.46,92.38,92.42,38339.0,85.5342,85.5897,85.5157,85.5527,38339.0
2022-02-25 14:20:00,92.41,92.63,92.39,92.63,54494.0,85.5434,85.7471,85.5249,85.7471,54494.0
2022-02-25 14:25:00,92.62,92.62,92.48,92.52,40044.0,85.7378,85.7378,85.6082,85.6453,40044.0
2022-02-25 14:30:00,92.53,92.68,92.34,92.38,62888.0,85.6545,85.7934,85.4786,85.5157,62888.0
2022-02-25 14:35:00,92.38,92.51,92.36,92.37,50278.0,85.5157,85.636,85.4972,85.5064,50278.0
2022-02-25 14:40:00,92.36,92.46,92.3,92.36,38011.0,85.4972,85.5897,85.4416,85.4972,38011.0
2022-02-25 14:45:00,92.35,92.46,92.26,92.3,73459.0,85.4879,85.5897,85.4046,85.4416,73459.0
2022-02-25 14:50:00,92.27,92.31,92.08,92.17,47893.0,85.4138,85.4509,85.238,85.3213,47893.0
2022-02-25 14:55:00,92.19,92.36,92.17,92.23,42279.0,85.3398,85.4972,85.3213,85.3768,42279.0
2022-02-25 15:00:00,92.22,92.23,92.07,92.13,50143.0,85.3676,85.3768,85.2287,85.2843,50143.0
2022-02-25 15:05:00,92.13,92.2,92.09,92.14,52276.0,85.2843,85.349,85.2472,85.2935,52276.0
2022-02-25 15:10:00,92.13,92.19,92.01,92.19,37674.0,85.2843,85.3398,85.1732,85.3398,37674.0
2022-02-25 15:15:00,92.19,92.37,92.14,92.37,74074.0,85.3398,85.5064,85.2935,85.5064,74074.0
2022-02-25 15:20:00,92.37,92.51,92.31,92.44,55884.0,85.5064,85.636,85.4509,85.5712,55884.0
2022-02-25 15:25:00,92.43,92.48,92.27,92.29,54054.0,85.562,85.6082,85.4138,85.4324,54054.0
2022-02-25 15:30:00,92.31,92.44,92.27,92.28,71490.0,85.4509,85.5712,85.4138,85.4231,71490.0
2022-02-25 15:35:00,92.26,92.3,92.15,92.3,40978.0,85.4046,85.4416,85.3028,85.4416,40978.0
2022-02-25 15:40:00,92.3,92.48,92.21,92.35,82235.0,85.4416,85.6082,85.3583,85.4879,82235.0
2022-02-25 15:45:00,92.35,92.5,92.31,92.34,94564.0,85.4879,85.6268,85.4509,85.4786,94564.0
2022-02-25 15:50:00,92.36,92.62,92.29,92.43,171360.0,85.4972,85.7378,85.4324,85.562,171360.0
2022-02-25 15:55:00,92.43,92.61,92.4,92.57,299826.0,85.562,85.7286,85.5342,85.6916,299826.0
2022-02-28 09:30:00,91.11,91.5,90.98,91.12,259498.0,84.34,84.7011,84.2197,84.3493,259498.0
2022-02-28 09:35:00,91.14,91.55,91.03,91.11,81275.0,84.3678,84.7473,84.266,84.34,81275.0
2022-02-28 09:40:00,91.07,91.4,91.02,91.33,97320.0,84.303,84.6085,84.2567,84.5437,97320.0
2022-02-28 09:45:00,91.34,91.69,91.27,91.4,83268.0,84.553,84.8769,84.4882,84.6085,83268.0
2022-02-28 09:50:00,91.38,91.74,91.27,91.66,52040.0,84.59,84.9232,84.4882,84.8492,52040.0
2022-02-28 09:55:00,91.62,91.68,91.52,91.67,49503.0,84.8121,84.8677,84.7196,84.8584,49503.0
2022-02-28 10:00:00,91.64,91.68,91.24,91.31,33407.0,84.8307,84.8677,84.4604,84.5252,33407.0
2022-02-28 10:05:00,91.33,91.36,91.0,91.07,68844.0,84.5437,84.5715,84.2382,84.303,68844.0
2022-02-28 10:10:00,91.06,91.17,90.71,90.75,63597.0,84.2938,84.3956,83.9698,84.0068,63597.0
2022-02-28 10:15:00,90.75,90.83,90.62,90.65,38038.0,84.0068,84.0808,83.8865,83.9142,38038.0
2022-02-28 10:20:00,90.66,91.0,90.62,90.87,59206.0,83.9235,84.2382,83.8865,84.1179,59206.0
2022-02-28 10:25:00,90.84,90.9,90.68,90.7,85123.0,84.0901,84.1456,83.942,83.9605,85123.0
2022-02-28 10:30:00,90.7,91.18,90.69,91.04,72726.0,83.9605,84.4048,83.9513,84.2752,72726.0
2022-02-28 10:35:00,91.03,91.48,91.01,91.48,58819.0,84.266,84.6825,84.2475,84.6825,58819.0
2022-02-28 10:40:00,91.49,91.72,91.45,91.61,71019.0,84.6918,84.9047,84.6548,84.8029,71019.0
2022-02-28 10:45:00,91.6,91.75,91.57,91.6,85012.0,84.7936,84.9325,84.7659,84.7936,85012.0
2022-02-28 10:50:00,91.61,91.7,91.51,91.57,45771.0,84.8029,84.8862,84.7103,84.7659,45771.0
2022-02-28 10:55:00,91.57,91.69,91.54,91.69,37722.0,84.7659,84.8769,84.7381,84.8769,37722.0
2022-02-28 11:00:00,91.69,91.89,91.64,91.8,42693.0,84.8769,85.0621,84.8307,84.9788,42693.0
2022-02-28 11:05:00,91.8,91.8,91.66,91.73,39991.0,84.9788,84.9788,84.8492,84.914,39991.0
2022-02-28 11:10:00,91.72,91.77,91.59,91.64,53808.0,84.9047,84.951,84.7844,84.8307,53808.0
2022-02-28 11:15:00,91.63,91.93,91.62,91.87,45880.0,84.8214,85.0991,84.8121,85.0436,45880.0
2022-02-28 11:20:00,91.86,92.12,91.86,92.12,37679.0,85.0343,85.275,85.0343,85.275,37679.0
2022-02-28 11:25:00,92.1,92.2,92.06,92.13,42844.0,85.2565,85.349,85.2195,85.2843,42844.0
2022-02-28 11:30:00,92.13,92.27,92.1,92.13,38624.0,85.2843,85.4138,85.2565,85.2843,38624.0
2022-02-28 11:35:00,92.12,92.21,92.06,92.09,64049.0,85.275,85.3583,85.2195,85.2472,64049.0
2022-02-28 11:40:00,92.08,92.2,91.99,92.14,66517.0,85.238,85.349,85.1547,85.2935,66517.0
2022-02-28 11:45:00,92.14,92.17,91.95,92.09,49546.0,85.2935,85.3213,85.1176,85.2472,49546.0
2022-02-28 11:50:00,92.09,92.2,92.04,92.17,41129.0,85.2472,85.349,85.2009,85.3213,41129.0
2022-02-28 11:55:00,92.18,92.31,92.18,92.22,40538.0,85.3305,85.4509,85.3305,85.3676,40538.0
2022-02-28 12:00:00,92.2,92.26,92.13,92.14,28598.0,85.349,85.4046,85.2843,85.2935,28598.0
2022-02-28 12:05:00,92.15,92.16,91.8,91.88,62689.0,85.3028,85.312,84.9788,85.0528,62689.0
2022-02-28 12:10:00,91.85,91.91,91.73,91.78,53864.0,85.0251,85.0806,84.914,84.9603,53864.0
2022-02-28 12:15:00,91.8,91.86,91.65,91.85,45317.0,84.9788,85.0343,84.8399,85.0251,45317.0
2022-02-28 12:20:00,91.84,91.9,91.7,91.71,40511.0,85.0158,85.0713,84.8862,84.8955,40511.0
2022-02-28 12:25:00,91.72,91.79,91.6,91.62,21398.0,84.9047,84.9695,84.7936,84.8121,21398.0
2022-02-28 12:30:00,91.62,91.71,91.53,91.58,27664.0,84.8121,84.8955,84.7288,84.7751,27664.0
2022-02-28 12:35:00,91.57,91.62,91.47,91.47,41055.0,84.7659,84.8121,84.6733,84.6733,41055.0
2022-02-28 12:40:00,91.49,91.5,91.39,91.42,58368.0,84.6918,84.7011,84.5992,84.627,58368.0
2022-02-28 12:45:00,91.41,91.48,91.32,91.48,33380.0,84.6178,84.6825,84.5344,84.6825,33380.0
2022-02-28 12:50:00,91.48,91.49,91.29,91.35,35615.0,84.6825,84.6918,84.5067,84.5622,35615.0
2022-02-28 12:55:00,91.34,91.44,91.29,91.44,24416.0,84.553,84.6455,84.5067,84.6455,24416.0
2022-02-28 13:00:00,91.43,91.67,91.42,91.64,37311.0,84.6363,84.8584,84.627,84.8307,37311.0
2022-02-28 13:05:00,91.64,91.75,91.58,91.68,23956.0,84.8307,84.9325,84.7751,84.8677,23956.0
2022-02-28 13:10:00,91.68,91.73,91.6,91.61,65831.0,84.8677,84.914,84.7936,84.8029,65831.0
2022-02-28 13:15:00,91.62,91.63,91.32,91.34,65026.0,84.8121,84.8214,84.5344,84.553,65026.0
2022-02-28 13:20:00,91.32,91.37,91.2,91.25,34356.0,84.5344,84.5807,84.4234,84.4696,34356.0
2022-02-28 13:25:00,91.23,91.46,91.22,91.42,44189.0,84.4511,84.664,84.4419,84.627,44189.0
2022-02-28 13:30:00,91.41,91.42,91.21,91.27,36974.0,84.6178,84.627,84.4326,84.4882,36974.0
2022-02-28 13:35:00,91.27,91.34,91.18,91.26,32159.0,84.4882,84.553,84.4048,84.4789,32159.0
2022-02-28 13:40:00,91.26,91.33,91.18,91.2,37529.0,84.4789,84.5437,84.4048,84.4234,37529.0
2022-02-28 13:45:00,91.21,91.43,91.14,91.43,47523.0,84.4326,84.6363,84.3678,84.6363,47523.0
2022-02-28 13:50:00,91.44,91.62,91.4,91.54,49076.0,84.6455,84.8121,84.6085,84.7381,49076.0
2022-02-28 13:55:00,91.54,91.65,91.45,91.53,37915.0,84.7381,84.8399,84.6548,84.7288,37915.0
2022-02-28 14:00:00,91.53,91.54,91.06,91.08,62759.0,84.7288,84.7381,84.2938,84.3123,62759.0
2022-02-28 14:05:00,91.08,91.13,90.81,90.84,48995.0,84.3123,84.3586,84.0623,84.0901,48995.0
2022-02-28 14:10:00,90.83,90.95,90.75,90.88,58475.0,84.0808,84.1919,84.0068,84.1271,58475.0
2022-02-28 14:15:00,90.89,91.05,90.8,90.99,43328.0,84.1364,84.2845,84.0531,84.229,43328.0
2022-02-28 14:20:00,91.01,91.02,90.78,90.81,52165.0,84.2475,84.2567,84.0346,84.0623,52165.0
2022-02-28 14:25:00,90.81,90.92,90.76,90.8,53607.0,84.0623,84.1642,84.016,84.0531,53607.0
2022-02-28 14:30:00,90.82,90.9,90.72,90.79,45223.0,84.0716,84.1456,83.979,84.0438,45223.0
2022-02-28 14:35:00,90.8,90.97,90.76,90.78,41481.0,84.0531,84.2104,84.016,84.0346,41481.0
2022-02-28 14:40:00,90.77,91.34,90.77,91.31,70162.0,84.0253,84.553,84.0253,84.5252,70162.0
2022-02-28 14:45:00,91.31,91.32,91.07,91.15,63429.0,84.5252,84.5344,84.303,84.3771,63429.0
2022-02-28 14:50:00,91.15,91.24,91.11,91.23,53077.0,84.3771,84.4604,84.34,84.4511,53077.0
2022-02-28 14:55:00,91.23,91.36,91.2,91.27,112387.0,84.4511,84.5715,84.4234,84.4882,112387.0
2022-02-28 15:00:00,91.25,91.35,91.21,91.29,46177.0,84.4696,84.5622,84.4326,84.5067,46177.0
2022-02-28 15:05:00,91.28,91.28,90.99,91.17,74851.0,84.4974,84.4974,84.229,84.3956,74851.0
2022-02-28 15:10:00,91.17,91.2,91.0,91.03,47090.0,84.3956,84.4234,84.2382,84.266,47090.0
2022-02-28 15:15:00,91.04,91.26,91.03,91.18,58286.0,84.2752,84.4789,84.266,84.4048,58286.0
2022-02-28 15:20:00,91.19,91.5,91.18,91.49,75575.0,84.4141,84.7011,84.4048,84.6918,75575.0
2022-02-28 15:25:00,91.48,91.55,91.38,91.44,60725.0,84.6825,84.7473,84.59,84.6455,60725.0
2022-02-28 15:30:00,91.44,91.44,91.15,91.15,91615.0,84.6455,84.6455,84.3771,84.3771,91615.0
2022-02-28 15:35:00,91.15,91.15,90.95,91.06,84078.0,84.3771,84.3771,84.1919,84.2938,84078.0
2022-02-28 15:40:00,91.07,91.45,91.07,91.4,89394.0,84.303,84.6548,84.303,84.6085,89394.0
2022-02-28 15:45:00,91.41,91.71,91.41,91.6,105553.0,84.6178,84.8955,84.6178,84.7936,105553.0
2022-02-28 15:50:00,91.6,91.85,91.57,91.73,151563.0,84.7936,85.0251,84.7659,84.914,151563.0
2022-02-28 15:55:00,91.72,91.89,91.66,91.77,500924.0,84.9047,85.0621,84.8492,84.951,500924.0
2022-03-01 09:30:00,91.49,91.51,90.57,90.97,203851.0,84.6918,84.7103,83.8402,84.2104,203851.0
2022-03-01 09:35:00,91.01,91.21,90.9,90.94,66831.0,84.2475,84.4326,84.1456,84.1827,66831.0
2022-03-01 09:40:00,90.95,91.02,90.55,90.72,53035.0,84.1919,84.2567,83.8217,83.979,53035.0
2022-03-01 09:45:00,90.75,90.82,90.49,90.76,122512.0,84.0068,84.0716,83.7661,84.016,122512.0
2022-03-01 09:50:00,90.77,90.91,90.61,90.85,49454.0,84.0253,84.1549,83.8772,84.0994,49454.0
2022-03-01 09:55:00,90.86,91.02,90.68,90.88,52444.0,84.1086,84.2567,83.942,84.1271,52444.0
2022-03-01 10:00:00,90.93,91.2,90.92,91.17,111249.0,84.1734,84.4234,84.1642,84.3956,111249.0
2022-03-01 10:05:00,91.17,91.23,91.05,91.07,61729.0,84.3956,84.4511,84.2845,84.303,61729.0
2022-03-01 10:10:00,91.03,91.03,90.62,90.8,27421.0,84.266,84.266,83.8865,84.0531,27421.0
2022-03-01 10:15:00,90.79,91.06,90.79,90.98,53509.0,84.0438,84.2938,84.0438,84.2197,53509.0
2022-03-01 10:20:00,90.98,91.07,90.79,90.86,57105.0,84.2197,84.303,84.0438,84.1086,57105.0
2022-03-01 10:25:00,90.87,90.99,90.74,90.81,24358.0,84.1179,84.229,83.9975,84.0623,24358.0
2022-03-01 10:30:00,90.82,90.83,90.49,90.5,70049.0,84.0716,84.0808,83.7661,83.7754,70049.0
2022-03-01 10:35:00,90.53,90.64,90.45,90.45,67834.0,83.8031,83.905,83.7291,83.7291,67834.0
2022-03-01 10:40:00,90.45,90.46,90.15,90.15,42036.0,83.7291,83.7383,83.4514,83.4514,42036.0
2022-03-01 10:45:00,90.17,90.4,90.12,90.39,37352.0,83.4699,83.6828,83.4236,83.6735,37352.0
2022-03-01 10:50:00,90.4,90.54,90.37,90.5,50098.0,83.6828,83.8124,83.655,83.7754,50098.0
2022-03-01 10:55:00,90.51,90.51,90.28,90.42,29107.0,83.7846,83.7846,83.5717,83.7013,29107.0
2022-03-01 11:00:00,90.42,90.66,90.38,90.6,61067.0,83.7013,83.9235,83.6643,83.8679,61067.0
2022-03-01 11:05:00,90.6,90.61,90.41,90.52,64278.0,83.8679,83.8772,83.6921,83.7939,64278.0
2022-03-01 11:10:00,90.53,90.81,90.48,90.81,66753.0,83.8031,84.0623,83.7569,84.0623,66753.0
2022-03-01 11:15:00,90.81,90.82,90.68,90.7,52314.0,84.0623,84.0716,83.942,83.9605,52314.0
2022-03-01 11:20:00,90.7,91.1,90.68,91.02,50689.0,83.9605,84.3308,83.942,84.2567,50689.0
2022-03-01 11:25:00,91.01,91.01,90.71,90.79,50356.0,84.2475,84.2475,83.9698,84.0438,50356.0
2022-03-01 11:30:00,90.78,90.78,90.44,90.46,45624.0,84.0346,84.0346,83.7198,83.7383,45624.0
2022-03-01 11:35:00,90.46,90.51,90.29,90.37,22043.0,83.7383,83.7846,83.581,83.655,22043.0
2022-03-01 11:40:00,90.38,90.49,90.33,90.38,19707.0,83.6643,83.7661,83.618,83.6643,19707.0
2022-03-01 11:45:00,90.36,90.37,90.14,90.2,36246.0,83.6458,83.655,83.4421,83.4977,36246.0
2022-03-01 11:50:00,90.2,90.22,90.09,90.13,22024.0,83.4977,83.5162,83.3958,83.4329,22024.0
2022-03-01 11:55:00,90.13,90.22,90.06,90.21,38592.0,83.4329,83.5162,83.3681,83.5069,38592.0
2022-03-01 12:00:00,90.2,90.22,90.08,90.12,20681.0,83.4977,83.5162,83.3866,83.4236,20681.0
2022-03-01 12:05:00,90.14,90.23,90.08,90.14,28888.0,83.4421,83.5254,83.3866,83.4421,28888.0
2022-03-01 12:10:00,90.13,90.27,90.09,90.25,50847.0,83.4329,83.5625,83.3958,83.5439,50847.0
2022-03-01 12:15:00,90.25,90.36,90.16,90.32,44133.0,83.5439,83.6458,83.4606,83.6087,44133.0
2022-03-01 12:20:00,90.34,90.35,90.15,90.27,41607.0,83.6273,83.6365,83.4514,83.5625,41607.0
2022-03-01 12:25:00,90.27,90.49,90.21,90.49,87981.0,83.5625,83.7661,83.5069,83.7661,87981.0
2022-03-01 12:30:00,90.49,90.7,90.43,90.7,118795.0,83.7661,83.9605,83.7106,83.9605,118795.0
2022-03-01 12:35:00,90.7,90.91,90.62,90.67,134214.0,83.9605,84.1549,83.8865,83.9327,134214.0
2022-03-01 12:40:00,90.67,90.8,90.63,90.65,127179.0,83.9327,84.0531,83.8957,83.9142,127179.0
2022-03-01 12:45:00,90.65,90.66,90.4,90.45,114816.0,83.9142,83.9235,83.6828,83.7291,114816.0
2022-03-01 12:50:00,90.44,90.59,90.32,90.4,34595.0,83.7198,83.8587,83.6087,83.6828,34595.0
2022-03-01 12:55:00,90.45,90.54,90.31,90.48,34117.0,83.7291,83.8124,83.5995,83.7569,34117.0
2022-03-01 13:00:00,90.47,90.65,90.43,90.51,27334.0,83.7476,83.9142,83.7106,83.7846,27334.0
2022-03-01 13:05:00,90.51,90.52,90.32,90.47,21561.0,83.7846,83.7939,83.6087,83.7476,21561.0
2022-03-01 13:10:00,90.48,90.48,90.12,90.18,33415.0,83.7569,83.7569,83.4236,83.4791,33415.0
2022-03-01 13:15:00,90.16,90.17,90.0,90.02,31476.0,83.4606,83.4699,83.3125,83.331,31476.0
2022-03-01 13:20:00,90.03,90.09,89.94,89.94,60488.0,83.3403,83.3958,83.257,83.257,60488.0
2022-03-01 13:25:00,89.95,89.96,89.75,89.79,55954.0,83.2662,83.2755,83.0811,83.1181,55954.0
2022-03-01 13:30:00,89.78,89.88,89.7,89.81,47353.0,83.1089,83.2014,83.0348,83.1366,47353.0
2022-03-01 13:35:00,89.77,90.08,89.76,90.05,51980.0,83.0996,83.3866,83.0904,83.3588,51980.0
2022-03-01 13:40:00,90.06,90.09,89.9,89.93,25291.0,83.3681,83.3958,83.22,83.2477,25291.0
2022-03-01 13:45:00,89.92,90.05,89.83,89.91,31283.0,83.2385,83.3588,83.1552,83.2292,31283.0
2022-03-01 13:50:00,89.94,90.06,89.9,90.04,25462.0,83.257,83.3681,83.22,83.3495,25462.0
2022-03-01 13:55:00,90.02,90.12,89.99,90.03,21567.0,83.331,83.4236,83.3033,83.3403,21567.0
2022-03-01 14:00:00,90.05,90.05,89.83,89.95,25848.0,83.3588,83.3588,83.1552,83.2662,25848.0
2022-03-01 14:05:00,89.93,90.01,89.84,89.85,35413.0,83.2477,83.3218,83.1644,83.1737,35413.0
2022-03-01 14:10:00,89.85,89.86,89.72,89.81,40633.0,83.1737,83.1829,83.0533,83.1366,40633.0
2022-03-01 14:15:00,89.81,89.99,89.65,89.94,62077.0,83.1366,83.3033,82.9885,83.257,62077.0
2022-03-01 14:20:00,89.95,90.16,89.88,90.14,61721.0,83.2662,83.4606,83.2014,83.4421,61721.0
2022-03-01 14:25:00,90.14,90.23,89.9,90.2,62210.0,83.4421,83.5254,83.22,83.4977,62210.0
2022-03-01 14:30:00,90.19,90.28,90.17,90.23,60617.0,83.4884,83.5717,83.4699,83.5254,60617.0
2022-03-01 14:35:00,90.22,90.44,90.19,90.44,43399.0,83.5162,83.7198,83.4884,83.7198,43399.0
2022-03-01 14:40:00,90.41,90.55,90.34,90.45,87859.0,83.6921,83.8217,83.6273,83.7291,87859.0
2022-03-01 14:45:00,90.44,90.48,90.24,90.28,65077.0,83.7198,83.7569,83.5347,83.5717,65077.0
2022-03-01 14:50:00,90.29,90.29,90.12,90.15,31481.0,83.581,83.581,83.4236,83.4514,31481.0
2022-03-01 14:55:00,90.16,90.16,90.03,90.1,29513.0,83.4606,83.4606,83.3403,83.4051,29513.0
2022-03-01 15:00:00,90.1,90.47,90.04,90.47,70985.0,83.4051,83.7476,83.3495,83.7476,70985.0
2022-03-01 15:05:00,90.47,90.63,90.45,90.52,62048.0,83.7476,83.8957,83.7291,83.7939,62048.0
2022-03-01 15:10:00,90.52,90.54,90.32,90.39,60997.0,83.7939,83.8124,83.6087,83.6735,60997.0
2022-03-01 15:15:00,90.4,90.41,90.14,90.15,44572.0,83.6828,83.6921,83.4421,83.4514,44572.0
2022-03-01 15:20:00,90.15,90.18,90.02,90.1,39221.0,83.4514,83.4791,83.331,83.4051,39221.0
2022-03-01 15:25:00,90.08,90.15,89.97,90.04,89170.0,83.3866,83.4514,83.2848,83.3495,89170.0
2022-03-01 15:30:00,90.03,90.11,89.88,90.09,84818.0,83.3403,83.4143,83.2014,83.3958,84818.0
2022-03-01 15:35:00,90.06,90.17,90.0,90.08,58370.0,83.3681,83.4699,83.3125,83.3866,58370.0
2022-03-01 15:40:00,90.08,90.13,89.89,89.9,74572.0,83.3866,83.4329,83.2107,83.22,74572.0
2022-03-01 15:45:00,89.91,89.93,89.67,89.72,80448.0,83.2292,83.2477,83.007,83.0533,80448.0
2022-03-01 15:50:00,89.7,90.05,89.65,90.01,135572.0,83.0348,83.3588,82.9885,83.3218,135572.0
2022-03-01 15:55:00,90.0,90.22,89.91,90.14,337495.0,83.3125,83.5162,83.2292,83.4421,337495.0
2022-03-02 09:30:00,90.77,91.78,90.59,91.72,324845.0,84.0253,84.9603,83.8587,84.9047,324845.0
2022-03-02 09:35:00,91.7,92.3,91.66,92.07,197540.0,84.8862,85.4416,84.8492,85.2287,197540.0
2022-03-02 09:40:00,92.07,92.51,91.96,92.41,141557.0,85.2287,85.636,85.1269,85.5434,141557.0
2022-03-02 09:45:00,92.4,92.85,92.33,92.78,236098.0,85.5342,85.9508,85.4694,85.886,236098.0
2022-03-02 09:50:00,92.77,92.92,92.66,92.82,132870.0,85.8767,86.0156,85.7749,85.923,132870.0
2022-03-02 09:55:00,92.82,92.9,92.39,92.51,121387.0,85.923,85.997,85.5249,85.636,121387.0
2022-03-02 10:00:00,92.54,92.93,92.5,92.88,124312.0,85.6638,86.0248,85.6268,85.9785,124312.0
2022-03-02 10:05:00,92.88,92.89,92.36,92.43,157088.0,85.9785,85.9878,85.4972,85.562,157088.0
2022-03-02 10:10:00,92.44,92.62,92.33,92.33,104562.0,85.5712,85.7378,85.4694,85.4694,104562.0
2022-03-02 10:15:00,92.33,92.33,91.97,92.19,86803.0,85.4694,85.4694,85.1361,85.3398,86803.0
2022-03-02 10:20:00,92.18,92.33,92.14,92.19,69599.0,85.3305,85.4694,85.2935,85.3398,69599.0
2022-03-02 10:25:00,92.19,92.71,91.94,92.51,133300.0,85.3398,85.8212,85.1084,85.636,133300.0
2022-03-02 10:30:00,92.5,92.66,92.24,92.39,91406.0,85.6268,85.7749,85.3861,85.5249,91406.0
2022-03-02 10:35:00,92.37,92.86,92.32,92.71,70871.0,85.5064,85.96,85.4601,85.8212,70871.0
2022-03-02 10:40:00,92.71,92.74,92.45,92.51,56530.0,85.8212,85.8489,85.5805,85.636,56530.0
2022-03-02 10:45:00,92.56,92.68,92.32,92.63,65999.0,85.6823,85.7934,85.4601,85.7471,65999.0
2022-03-02 10:50:00,92.64,92.69,92.3,92.34,50627.0,85.7564,85.8026,85.4416,85.4786,50627.0
2022-03-02 10:55:00,92.35,92.57,92.34,92.43,54406.0,85.4879,85.6916,85.4786,85.562,54406.0
2022-03-02 11:00:00,92.43,92.67,92.2,92.58,141836.0,85.562,85.7841,85.349,85.7008,141836.0
2022-03-02 11:05:00,92.58,92.98,92.48,92.98,114543.0,85.7008,86.0711,85.6082,86.0711,114543.0
2022-03-02 11:10:00,92.98,93.05,92.89,93.03,66687.0,86.0711,86.1359,85.9878,86.1174,66687.0
2022-03-02 11:15:00,93.04,93.16,93.02,93.03,47799.0,86.1266,86.2377,86.1081,86.1174,47799.0
2022-03-02 11:20:00,93.04,93.12,92.95,93.07,48462.0,86.1266,86.2007,86.0433,86.1544,48462.0
2022-03-02 11:25:00,93.09,93.2,93.0,93.0,49212.0,86.1729,86.2747,86.0896,86.0896,49212.0
2022-03-02 11:30:00,93.02,93.28,92.94,93.05,72863.0,86.1081,86.3488,86.0341,86.1359,72863.0
2022-03-02 11:35:00,93.04,93.09,92.78,92.83,55096.0,86.1266,86.1729,85.886,85.9322,55096.0
2022-03-02 11:40:00,92.79,92.92,92.76,92.81,52835.0,85.8952,86.0156,85.8674,85.9137,52835.0
2022-03-02 11:45:00,92.82,93.0,92.82,92.85,43226.0,85.923,86.0896,85.923,85.9508,43226.0
2022-03-02 11:50:00,92.86,92.93,92.71,92.71,52623.0,85.96,86.0248,85.8212,85.8212,52623.0
2022-03-02 11:55:00,92.71,92.87,92.7,92.77,30407.0,85.8212,85.9693,85.8119,85.8767,30407.0
2022-03-02 12:00:00,92.78,92.81,92.64,92.64,42456.0,85.886,85.9137,85.7564,85.7564,42456.0
2022-03-02 12:05:00,92.6,92.7,92.58,92.67,56099.0,85.7193,85.8119,85.7008,85.7841,56099.0
2022-03-02 12:10:00,92.67,92.86,92.65,92.69,60169.0,85.7841,85.96,85.7656,85.8026,60169.0
2022-03-02 12:15:00,92.69,92.77,92.62,92.64,33370.0,85.8026,85.8767,85.7378,85.7564,33370.0
2022-03-02 12:20:00,92.63,92.69,92.55,92.59,36349.0,85.7471,85.8026,85.673,85.7101,36349.0
2022-03-02 12:25:00,92.59,92.61,92.45,92.59,38531.0,85.7101,85.7286,85.5805,85.7101,38531.0
2022-03-02 12:30:00,92.6,92.78,92.59,92.76,41495.0,85.7193,85.886,85.7101,85.8674,41495.0
2022-03-02 12:35:00,92.75,92.76,92.66,92.7,29889.0,85.8582,85.8674,85.7749,85.8119,29889.0
2022-03-02 12:40:00,92.7,92.73,92.52,92.62,50417.0,85.8119,85.8397,85.6453,85.7378,50417.0
2022-03-02 12:45:00,92.62,92.63,92.51,92.56,31165.0,85.7378,85.7471,85.636,85.6823,31165.0
2022-03-02 12:50:00,92.57,92.62,92.45,92.55,32339.0,85.6916,85.7378,85.5805,85.673,32339.0
2022-03-02 12:55:00,92.54,92.55,92.46,92.53,23005.0,85.6638,85.673,85.5897,85.6545,23005.0
2022-03-02 13:00:00,92.53,92.73,92.53,92.71,30281.0,85.6545,85.8397,85.6545,85.8212,30281.0
2022-03-02 13:05:00,92.7,92.78,92.69,92.73,81158.0,85.8119,85.886,85.8026,85.8397,81158.0
2022-03-02 13:10:00,92.74,92.85,92.58,92.64,37766.0,85.8489,85.9508,85.7008,85.7564,37766.0
2022-03-02 13:15:00,92.62,92.71,92.6,92.6,34045.0,85.7378,85.8212,85.7193,85.7193,34045.0
2022-03-02 13:20:00,92.62,92.69,92.6,92.63,35721.0,85.7378,85.8026,85.7193,85.7471,35721.0
2022-03-02 13:25:00,92.62,92.74,92.62,92.7,30605.0,85.7378,85.8489,85.7378,85.8119,30605.0
2022-03-02 13:30:00,92.72,92.94,92.72,92.88,79065.0,85.8304,86.0341,85.8304,85.9785,79065.0
2022-03-02 13:35:00,92.88,92.89,92.75,92.75,63821.0,85.9785,85.9878,85.8582,85.8582,63821.0
2022-03-02 13:40:00,92.75,92.75,92.52,92.71,100529.0,85.8582,85.8582,85.6453,85.8212,100529.0
2022-03-02 13:45:00,92.71,92.72,92.45,92.55,132179.0,85.8212,85.8304,85.5805,85.673,132179.0
2022-03-02 13:50:00,92.55,92.73,92.54,92.58,68394.0,85.673,85.8397,85.6638,85.7008,68394.0
2022-03-02 13:55:00,92.58,92.62,92.47,92.52,52792.0,85.7008,85.7378,85.599,85.6453,52792.0
2022-03-02 14:00:00,92.52,92.69,92.44,92.66,30347.0,85.6453,85.8026,85.5712,85.7749,30347.0
2022-03-02 14:05:00,92.65,92.67,92.59,92.63,73258.0,85.7656,85.7841,85.7101,85.7471,73258.0
2022-03-02 14:10:00,92.61,92.7,92.6,92.66,36362.0,85.7286,85.8119,85.7193,85.7749,36362.0
2022-03-02 14:15:00,92.67,92.75,92.64,92.74,55566.0,85.7841,85.8582,85.7564,85.8489,55566.0
2022-03-02 14:20:00,92.74,92.82,92.59,92.66,62000.0,85.8489,85.923,85.7101,85.7749,62000.0
2022-03-02 14:25:00,92.67,92.68,92.47,92.59,46121.0,85.7841,85.7934,85.599,85.7101,46121.0
2022-03-02 14:30:00,92.59,92.62,92.51,92.6,62712.0,85.7101,85.7378,85.636,85.7193,62712.0
2022-03-02 14:35:00,92.6,92.7,92.6,92.65,44226.0,85.7193,85.8119,85.7193,85.7656,44226.0
2022-03-02 14:40:00,92.66,92.78,92.66,92.76,47145.0,85.7749,85.886,85.7749,85.8674,47145.0
2022-03-02 14:45:00,92.78,92.79,92.67,92.74,61766.0,85.886,85.8952,85.7841,85.8489,61766.0
2022-03-02 14:50:00,92.74,92.87,92.62,92.63,273370.0,85.8489,85.9693,85.7378,85.7471,273370.0
2022-03-02 14:55:00,92.65,92.87,92.65,92.87,143114.0,85.7656,85.9693,85.7656,85.9693,143114.0
2022-03-02 15:00:00,92.85,92.88,92.75,92.82,63196.0,85.9508,85.9785,85.8582,85.923,63196.0
2022-03-02 15:05:00,92.81,92.87,92.72,92.73,60393.0,85.9137,85.9693,85.8304,85.8397,60393.0
2022-03-02 15:10:00,92.71,92.85,92.59,92.6,79856.0,85.8212,85.9508,85.7101,85.7193,79856.0
2022-03-02 15:15:00,92.59,92.71,92.5,92.62,94317.0,85.7101,85.8212,85.6268,85.7378,94317.0
2022-03-02 15:20:00,92.62,92.65,92.49,92.65,86498.0,85.7378,85.7656,85.6175,85.7656,86498.0
2022-03-02 15:25:00,92.65,92.85,92.62,92.8,91975.0,85.7656,85.9508,85.7378,85.9045,91975.0
2022-03-02 15:30:00,92.81,92.9,92.78,92.83,93771.0,85.9137,85.997,85.886,85.9322,93771.0
2022-03-02 15:35:00,92.83,92.9,92.74,92.75,104915.0,85.9322,85.997,85.8489,85.8582,104915.0
2022-03-02 15:40:00,92.75,92.84,92.67,92.79,145850.0,85.8582,85.9415,85.7841,85.8952,145850.0
2022-03-02 15:45:00,92.78,92.93,92.74,92.89,133499.0,85.886,86.0248,85.8489,85.9878,133499.0
2022-03-02 15:50:00,92.88,92.98,92.62,92.83,304408.0,85.9785,86.0711,85.7378,85.9322,304408.0
2022-03-02 15:55:00,92.82,92.87,92.58,92.76,787017.0,85.923,85.9693,85.7008,85.8674,787017.0
2022-03-03 09:30:00,93.31,93.5,92.77,92.8,218373.0,86.3766,86.5525,85.8767,85.9045,218373.0
2022-03-03 09:35:00,92.81,92.91,92.44,92.87,109265.0,85.9137,86.0063,85.5712,85.9693,109265.0
2022-03-03 09:40:00,92.88,92.97,92.65,92.84,49245.0,85.9785,86.0618,85.7656,85.9415,49245.0
2022-03-03 09:45:00,92.89,93.18,92.54,92.63,65384.0,85.9878,86.2562,85.6638,85.7471,65384.0
2022-03-03 09:50:00,92.63,92.85,92.53,92.53,50366.0,85.7471,85.9508,85.6545,85.6545,50366.0
2022-03-03 09:55:00,92.53,92.6,92.38,92.43,85104.0,85.6545,85.7193,85.5157,85.562,85104.0
2022-03-03 10:00:00,92.43,92.55,92.28,92.34,73727.0,85.562,85.673,85.4231,85.4786,73727.0
2022-03-03 10:05:00,92.31,92.41,92.2,92.39,48024.0,85.4509,85.5434,85.349,85.5249,48024.0
2022-03-03 10:10:00,92.4,92.63,92.3,92.61,24831.0,85.5342,85.7471,85.4416,85.7286,24831.0
2022-03-03 10:15:00,92.64,92.64,92.39,92.5,30188.0,85.7564,85.7564,85.5249,85.6268,30188.0
2022-03-03 10:20:00,92.5,92.52,92.25,92.38,48566.0,85.6268,85.6453,85.3953,85.5157,48566.0
2022-03-03 10:25:00,92.36,92.36,92.17,92.22,65515.0,85.4972,85.4972,85.3213,85.3676,65515.0
2022-03-03 10:30:00,92.18,92.23,92.08,92.14,36601.0,85.3305,85.3768,85.238,85.2935,36601.0
2022-03-03 10:35:00,92.13,92.17,91.85,91.86,41134.0,85.2843,85.3213,85.0251,85.0343,41134.0
2022-03-03 10:40:00,91.86,92.02,91.75,91.75,34180.0,85.0343,85.1824,84.9325,84.9325,34180.0
2022-03-03 10:45:00,91.78,91.8,91.59,91.73,37027.0,84.9603,84.9788,84.7844,84.914,37027.0
2022-03-03 10:50:00,91.72,91.73,91.59,91.6,27228.0,84.9047,84.914,84.7844,84.7936,27228.0
2022-03-03 10:55:00,91.59,91.66,91.51,91.52,28372.0,84.7844,84.8492,84.7103,84.7196,28372.0
2022-03-03 11:00:00,91.52,91.66,91.52,91.64,25405.0,84.7196,84.8492,84.7196,84.8307,25405.0
2022-03-03 11:05:00,91.65,91.73,91.55,91.69,20100.0,84.8399,84.914,84.7473,84.8769,20100.0
2022-03-03 11:10:00,91.69,91.73,91.6,91.61,25350.0,84.8769,84.914,84.7936,84.8029,25350.0
2022-03-03 11:15:00,91.58,91.7,91.44,91.64,36867.0,84.7751,84.8862,84.6455,84.8307,36867.0
2022-03-03 11:20:00,91.66,91.76,91.63,91.76,20568.0,84.8492,84.9417,84.8214,84.9417,20568.0
2022-03-03 11:25:00,91.75,91.89,91.71,91.79,35337.0,84.9325,85.0621,84.8955,84.9695,35337.0
2022-03-03 11:30:00,91.77,91.77,91.67,91.7,26905.0,84.951,84.951,84.8584,84.8862,26905.0
2022-03-03 11:35:00,91.71,91.72,91.47,91.57,42103.0,84.8955,84.9047,84.6733,84.7659,42103.0
2022-03-03 11:40:00,91.57,91.81,91.52,91.77,25796.0,84.7659,84.988,84.7196,84.951,25796.0
2022-03-03 11:45:00,91.75,91.81,91.68,91.73,31083.0,84.9325,84.988,84.8677,84.914,31083.0
2022-03-03 11:50:00,91.76,91.76,91.58,91.7,35524.0,84.9417,84.9417,84.7751,84.8862,35524.0
2022-03-03 11:55:00,91.69,91.83,91.52,91.73,38994.0,84.8769,85.0065,84.7196,84.914,38994.0
2022-03-03 12:00:00,91.71,91.79,91.68,91.77,36550.0,84.8955,84.9695,84.8677,84.951,36550.0
2022-03-03 12:05:00,91.76,91.77,91.6,91.74,28397.0,84.9417,84.951,84.7936,84.9232,28397.0
2022-03-03 12:10:00,91.72,91.88,91.71,91.8,31699.0,84.9047,85.0528,84.8955,84.9788,31699.0
2022-03-03 12:15:00,91.81,91.91,91.79,91.79,35728.0,84.988,85.0806,84.9695,84.9695,35728.0
2022-03-03 12:20:00,91.79,91.96,91.7,91.73,123575.0,84.9695,85.1269,84.8862,84.914,123575.0
2022-03-03 12:25:00,91.71,91.73,91.46,91.49,39677.0,84.8955,84.914,84.664,84.6918,39677.0
2022-03-03 12:30:00,91.49,92.24,91.42,92.13,92511.0,84.6918,85.3861,84.627,85.2843,92511.0
2022-03-03 12:35:00,92.09,92.3,91.93,91.96,50999.0,85.2472,85.4416,85.0991,85.1269,50999.0
2022-03-03 12:40:00,91.96,91.98,91.8,91.95,30824.0,85.1269,85.1454,84.9788,85.1176,30824.0
2022-03-03 12:45:00,91.95,92.18,91.89,92.09,92446.0,85.1176,85.3305,85.0621,85.2472,92446.0
2022-03-03 12:50:00,92.08,92.09,91.99,92.04,37521.0,85.238,85.2472,85.1547,85.2009,37521.0
2022-03-03 12:55:00,92.05,92.23,92.05,92.15,28530.0,85.2102,85.3768,85.2102,85.3028,28530.0
2022-03-03 13:00:00,92.15,92.23,92.04,92.21,133350.0,85.3028,85.3768,85.2009,85.3583,133350.0
2022-03-03 13:05:00,92.19,92.35,92.1,92.13,25914.0,85.3398,85.4879,85.2565,85.2843,25914.0
2022-03-03 13:10:00,92.13,92.2,92.03,92.17,27822.0,85.2843,85.349,85.1917,85.3213,27822.0
2022-03-03 13:15:00,92.17,92.44,92.17,92.39,27707.0,85.3213,85.5712,85.3213,85.5249,27707.0
2022-03-03 13:20:00,92.38,92.44,92.29,92.33,19689.0,85.5157,85.5712,85.4324,85.4694,19689.0
2022-03-03 13:25:00,92.33,92.42,92.25,92.38,32042.0,85.4694,85.5527,85.3953,85.5157,32042.0
2022-03-03 13:30:00,92.38,92.39,92.05,92.11,36500.0,85.5157,85.5249,85.2102,85.2657,36500.0
2022-03-03 13:35:00,92.11,92.22,92.1,92.12,21490.0,85.2657,85.3676,85.2565,85.275,21490.0
2022-03-03 13:40:00,92.12,92.13,91.97,92.05,19811.0,85.275,85.2843,85.1361,85.2102,19811.0
2022-03-03 13:45:00,92.06,92.2,92.02,92.13,30040.0,85.2195,85.349,85.1824,85.2843,30040.0
2022-03-03 13:50:00,92.13,92.17,92.0,92.03,36922.0,85.2843,85.3213,85.1639,85.1917,36922.0
2022-03-03 13:55:00,92.03,92.14,92.01,92.05,49368.0,85.1917,85.2935,85.1732,85.2102,49368.0
2022-03-03 14:00:00,92.04,92.19,92.03,92.05,16233.0,85.2009,85.3398,85.1917,85.2102,16233.0
2022-03-03 14:05:00,92.05,92.11,91.98,92.0,28360.0,85.2102,85.2657,85.1454,85.1639,28360.0
2022-03-03 14:10:00,92.0,92.3,91.94,92.26,44003.0,85.1639,85.4416,85.1084,85.4046,44003.0
2022-03-03 14:15:00,92.28,92.28,92.1,92.13,55813.0,85.4231,85.4231,85.2565,85.2843,55813.0
2022-03-03 14:20:00,92.12,92.15,91.99,92.01,50617.0,85.275,85.3028,85.1547,85.1732,50617.0
2022-03-03 14:25:00,92.0,92.06,91.95,91.98,43298.0,85.1639,85.2195,85.1176,85.1454,43298.0
2022-03-03 14:30:00,91.99,92.01,91.89,91.96,43135.0,85.1547,85.1732,85.0621,85.1269,43135.0
2022-03-03 14:35:00,91.97,92.02,91.92,91.94,27406.0,85.1361,85.1824,85.0899,85.1084,27406.0
2022-03-03 14:40:00,91.94,91.97,91.78,91.82,31313.0,85.1084,85.1361,84.9603,84.9973,31313.0
2022-03-03 14:45:00,91.83,91.83,91.7,91.71,18188.0,85.0065,85.0065,84.8862,84.8955,18188.0
2022-03-03 14:50:00,91.73,91.75,91.58,91.61,37300.0,84.914,84.9325,84.7751,84.8029,37300.0
2022-03-03 14:55:00,91.61,91.67,91.57,91.6,28567.0,84.8029,84.8584,84.7659,84.7936,28567.0
2022-03-03 15:00:00,91.56,91.56,91.24,91.25,66409.0,84.7566,84.7566,84.4604,84.4696,66409.0
2022-03-03 15:05:00,91.25,91.38,91.16,91.18,66434.0,84.4696,84.59,84.3863,84.4048,66434.0
2022-03-03 15:10:00,91.18,91.22,91.09,91.17,81431.0,84.4048,84.4419,84.3215,84.3956,81431.0
2022-03-03 15:15:00,91.17,91.29,91.09,91.23,66128.0,84.3956,84.5067,84.3215,84.4511,66128.0
2022-03-03 15:20:00,91.21,91.24,91.08,91.23,71491.0,84.4326,84.4604,84.3123,84.4511,71491.0
2022-03-03 15:25:00,91.24,91.5,91.24,91.48,61894.0,84.4604,84.7011,84.4604,84.6825,61894.0
2022-03-03 15:30:00,91.47,91.49,91.29,91.32,90857.0,84.6733,84.6918,84.5067,84.5344,90857.0
2022-03-03 15:35:00,91.33,91.43,91.21,91.43,60787.0,84.5437,84.6363,84.4326,84.6363,60787.0
2022-03-03 15:40:00,91.42,91.46,91.31,91.34,102305.0,84.627,84.664,84.5252,84.553,102305.0
2022-03-03 15:45:00,91.33,91.39,91.24,91.38,104371.0,84.5437,84.5992,84.4604,84.59,104371.0
2022-03-03 15:50:00,91.38,91.56,91.24,91.41,164060.0,84.59,84.7566,84.4604,84.6178,164060.0
2022-03-03 15:55:00,91.42,91.54,91.38,91.53,257307.0,84.627,84.7381,84.59,84.7288,257307.0
2022-03-04 09:30:00,90.87,91.16,90.75,90.79,153603.0,84.1179,84.3863,84.0068,84.0438,153603.0
2022-03-04 09:35:00,90.8,90.88,90.55,90.66,71881.0,84.0531,84.1271,83.8217,83.9235,71881.0
2022-03-04 09:40:00,90.65,90.73,90.5,90.53,66012.0,83.9142,83.9883,83.7754,83.8031,66012.0
2022-03-04 09:45:00,90.57,90.64,90.02,90.06,59579.0,83.8402,83.905,83.331,83.3681,59579.0
2022-03-04 09:50:00,90.05,90.32,89.96,90.19,59665.0,83.3588,83.6087,83.2755,83.4884,59665.0
2022-03-04 09:55:00,90.16,90.66,90.09,90.6,49474.0,83.4606,83.9235,83.3958,83.8679,49474.0
2022-03-04 10:00:00,90.61,90.7,90.45,90.5,47760.0,83.8772,83.9605,83.7291,83.7754,47760.0
2022-03-04 10:05:00,90.47,90.5,90.17,90.17,52994.0,83.7476,83.7754,83.4699,83.4699,52994.0
2022-03-04 10:10:00,90.19,90.2,89.98,90.16,77928.0,83.4884,83.4977,83.294,83.4606,77928.0
2022-03-04 10:15:00,90.14,90.22,90.06,90.16,55324.0,83.4421,83.5162,83.3681,83.4606,55324.0
2022-03-04 10:20:00,90.16,90.36,90.12,90.13,41129.0,83.4606,83.6458,83.4236,83.4329,41129.0
2022-03-04 10:25:00,90.11,90.3,89.88,89.93,75613.0,83.4143,83.5902,83.2014,83.2477,75613.0
2022-03-04 10:30:00,89.94,90.0,89.82,89.99,73857.0,83.257,83.3125,83.1459,83.3033,73857.0
2022-03-04 10:35:00,89.98,90.36,89.98,90.19,71222.0,83.294,83.6458,83.294,83.4884,71222.0
2022-03-04 10:40:00,90.17,90.26,90.03,90.07,94165.0,83.4699,83.5532,83.3403,83.3773,94165.0
2022-03-04 10:45:00,90.05,90.06,89.86,89.89,47644.0,83.3588,83.3681,83.1829,83.2107,47644.0
2022-03-04 10:50:00,89.87,89.87,89.75,89.81,46347.0,83.1922,83.1922,83.0811,83.1366,46347.0
2022-03-04 10:55:00,89.8,89.89,89.7,89.77,37636.0,83.1274,83.2107,83.0348,83.0996,37636.0
2022-03-04 11:00:00,89.77,89.87,89.67,89.8,32679.0,83.0996,83.1922,83.007,83.1274,32679.0
2022-03-04 11:05:00,89.81,89.82,89.7,89.76,27097.0,83.1366,83.1459,83.0348,83.0904,27097.0
2022-03-04 11:10:00,89.74,89.74,89.56,89.62,37591.0,83.0718,83.0718,82.9052,82.9608,37591.0
2022-03-04 11:15:00,89.63,89.87,89.6,89.75,59328.0,82.97,83.1922,82.9422,83.0811,59328.0
2022-03-04 11:20:00,89.74,89.76,89.58,89.71,32925.0,83.0718,83.0904,82.9237,83.0441,32925.0
2022-03-04 11:25:00,89.7,89.82,89.6,89.71,35184.0,83.0348,83.1459,82.9422,83.0441,35184.0
2022-03-04 11:30:00,89.7,89.74,89.51,89.63,87208.0,83.0348,83.0718,82.8589,82.97,87208.0
2022-03-04 11:35:00,89.63,89.9,89.44,89.87,43808.0,82.97,83.22,82.7941,83.1922,43808.0
2022-03-04 11:40:00,89.87,90.0,89.78,89.82,30042.0,83.1922,83.3125,83.1089,83.1459,30042.0
2022-03-04 11:45:00,89.81,89.89,89.76,89.85,29980.0,83.1366,83.2107,83.0904,83.1737,29980.0
2022-03-04 11:50:00,89.85,89.87,89.63,89.64,46242.0,83.1737,83.1922,82.97,82.9793,46242.0
2022-03-04 11:55:00,89.65,89.73,89.63,89.71,47392.0,82.9885,83.0626,82.97,83.0441,47392.0
2022-03-04 12:00:00,89.72,89.73,89.52,89.67,52241.0,83.0533,83.0626,82.8682,83.007,52241.0
2022-03-04 12:05:00,89.66,89.79,89.52,89.78,33265.0,82.9978,83.1181,82.8682,83.1089,33265.0
2022-03-04 12:10:00,89.79,90.25,89.78,90.22,66299.0,83.1181,83.5439,83.1089,83.5162,66299.0
2022-03-04 12:15:00,90.21,90.38,90.19,90.19,37316.0,83.5069,83.6643,83.4884,83.4884,37316.0
2022-03-04 12:20:00,90.18,90.23,90.0,90.01,61997.0,83.4791,83.5254,83.3125,83.3218,61997.0
2022-03-04 12:25:00,90.0,90.17,89.92,90.13,38873.0,83.3125,83.4699,83.2385,83.4329,38873.0
2022-03-04 12:30:00,90.12,90.19,90.01,90.05,31179.0,83.4236,83.4884,83.3218,83.3588,31179.0
2022-03-04 12:35:00,90.05,90.23,90.04,90.17,43957.0,83.3588,83.5254,83.3495,83.4699,43957.0
2022-03-04 12:40:00,90.19,90.2,89.9,89.9,42195.0,83.4884,83.4977,83.22,83.22,42195.0
2022-03-04 12:45:00,89.88,89.91,89.81,89.9,55928.0,83.2014,83.2292,83.1366,83.22,55928.0
2022-03-04 12:50:00,89.91,90.0,89.78,89.94,47300.0,83.2292,83.3125,83.1089,83.257,47300.0
2022-03-04 12:55:00,89.93,90.17,89.9,90.09,42815.0,83.2477,83.4699,83.22,83.3958,42815.0
2022-03-04 13:00:00,90.09,90.43,90.09,90.43,59523.0,83.3958,83.7106,83.3958,83.7106,59523.0
2022-03-04 13:05:00,90.43,90.45,90.34,90.37,50976.0,83.7106,83.7291,83.6273,83.655,50976.0
2022-03-04 13:10:00,90.38,90.38,90.21,90.26,40209.0,83.6643,83.6643,83.5069,83.5532,40209.0
2022-03-04 13:15:00,90.21,90.31,90.07,90.17,44681.0,83.5069,83.5995,83.3773,83.4699,44681.0
2022-03-04 13:20:00,90.2,90.32,90.1,90.13,38519.0,83.4977,83.6087,83.4051,83.4329,38519.0
2022-03-04 13:25:00,90.14,90.28,90.12,90.16,37418.0,83.4421,83.5717,83.4236,83.4606,37418.0
2022-03-04 13:30:00,90.15,90.35,90.15,90.27,39971.0,83.4514,83.6365,83.4514,83.5625,39971.0
2022-03-04 13:35:00,90.27,90.35,90.17,90.34,34434.0,83.5625,83.6365,83.4699,83.6273,34434.0
2022-03-04 13:40:00,90.33,90.33,90.01,90.01,41946.0,83.618,83.618,83.3218,83.3218,41946.0
2022-03-04 13:45:00,90.01,90.09,89.94,90.09,36215.0,83.3218,83.3958,83.257,83.3958,36215.0
2022-03-04 13:50:00,90.08,90.28,90.08,90.25,45052.0,83.3866,83.5717,83.3866,83.5439,45052.0
2022-03-04 13:55:00,90.27,90.33,90.06,90.08,42332.0,83.5625,83.618,83.3681,83.3866,42332.0
2022-03-04 14:00:00,90.09,90.14,89.95,90.09,37753.0,83.3958,83.4421,83.2662,83.3958,37753.0
2022-03-04 14:05:00,90.1,90.2,90.04,90.17,44815.0,83.4051,83.4977,83.3495,83.4699,44815.0
2022-03-04 14:10:00,90.18,90.18,89.93,89.94,28009.0,83.4791,83.4791,83.2477,83.257,28009.0
2022-03-04 14:15:00,89.96,90.03,89.86,90.0,30918.0,83.2755,83.3403,83.1829,83.3125,30918.0
2022-03-04 14:20:00,89.99,90.34,89.99,90.28,38738.0,83.3033,83.6273,83.3033,83.5717,38738.0
2022-03-04 14:25:00,90.29,90.42,90.16,90.21,56055.0,83.581,83.7013,83.4606,83.5069,56055.0
2022-03-04 14:30:00,90.22,90.34,90.15,90.29,43254.0,83.5162,83.6273,83.4514,83.581,43254.0
2022-03-04 14:35:00,90.29,90.31,90.11,90.17,50295.0,83.581,83.5995,83.4143,83.4699,50295.0
2022-03-04 14:40:00,90.17,90.17,89.87,89.91,63454.0,83.4699,83.4699,83.1922,83.2292,63454.0
2022-03-04 14:45:00,89.91,89.97,89.79,89.85,57267.0,83.2292,83.2848,83.1181,83.1737,57267.0
2022-03-04 14:50:00,89.86,89.95,89.75,89.78,80356.0,83.1829,83.2662,83.0811,83.1089,80356.0
2022-03-04 14:55:00,89.78,89.89,89.6,89.62,47239.0,83.1089,83.2107,82.9422,82.9608,47239.0
2022-03-04 15:00:00,89.62,89.88,89.61,89.82,48973.0,82.9608,83.2014,82.9515,83.1459,48973.0
2022-03-04 15:05:00,89.81,89.96,89.72,89.79,50955.0,83.1366,83.2755,83.0533,83.1181,50955.0
2022-03-04 15:10:00,89.81,89.9,89.69,89.71,49758.0,83.1366,83.22,83.0256,83.0441,49758.0
2022-03-04 15:15:00,89.73,89.88,89.7,89.77,42814.0,83.0626,83.2014,83.0348,83.0996,42814.0
2022-03-04 15:20:00,89.79,89.89,89.71,89.86,49161.0,83.1181,83.2107,83.0441,83.1829,49161.0
2022-03-04 15:25:00,89.85,90.15,89.82,89.98,47170.0,83.1737,83.4514,83.1459,83.294,47170.0
2022-03-04 15:30:00,89.97,90.07,89.78,89.84,76522.0,83.2848,83.3773,83.1089,83.1644,76522.0
2022-03-04 15:35:00,89.84,89.89,89.61,89.77,96589.0,83.1644,83.2107,82.9515,83.0996,96589.0
2022-03-04 15:40:00,89.77,89.98,89.7,89.92,116907.0,83.0996,83.294,83.0348,83.2385,116907.0
2022-03-04 15:45:00,89.91,90.01,89.65,89.69,132041.0,83.2292,83.3218,82.9885,83.0256,132041.0
2022-03-04 15:50:00,89.68,89.99,89.64,89.97,155806.0,83.0163,83.3033,82.9793,83.2848,155806.0
2022-03-04 15:55:00,89.98,90.14,89.95,90.03,324106.0,83.294,83.4421,83.2662,83.3403,324106.0
2022-03-07 09:30:00,90.04,90.05,89.44,89.51,207678.0,83.3495,83.3588,82.7941,82.8589,207678.0
2022-03-07 09:35:00,89.49,89.75,89.23,89.33,89339.0,82.8404,83.0811,82.5997,82.6923,89339.0
2022-03-07 09:40:00,89.31,89.44,88.93,89.04,85064.0,82.6738,82.7941,82.322,82.4239,85064.0
2022-03-07 09:45:00,89.02,89.15,88.87,88.94,61940.0,82.4053,82.5257,82.2665,82.3313,61940.0
2022-03-07 09:50:00,88.94,88.96,88.51,88.84,79017.0,82.3313,82.3498,81.9332,82.2387,79017.0
2022-03-07 09:55:00,88.85,89.17,88.45,88.45,79378.0,82.248,82.5442,81.8777,81.8777,79378.0
2022-03-07 10:00:00,88.44,88.7,88.39,88.67,79689.0,81.8684,82.1091,81.8222,82.0813,79689.0
2022-03-07 10:05:00,88.67,88.84,88.58,88.7,87009.0,82.0813,82.2387,81.998,82.1091,87009.0
2022-03-07 10:10:00,88.72,88.78,88.51,88.59,85163.0,82.1276,82.1832,81.9332,82.0073,85163.0
2022-03-07 10:15:00,88.59,88.7,88.52,88.53,73001.0,82.0073,82.1091,81.9425,81.9518,73001.0
2022-03-07 10:20:00,88.54,88.74,88.4,88.42,65953.0,81.961,82.1461,81.8314,81.8499,65953.0
2022-03-07 10:25:00,88.43,88.47,88.19,88.19,100977.0,81.8592,81.8962,81.637,81.637,100977.0
2022-03-07 10:30:00,88.18,88.43,88.07,88.23,156678.0,81.6278,81.8592,81.5259,81.674,156678.0
2022-03-07 10:35:00,88.21,88.35,88.08,88.17,88806.0,81.6555,81.7851,81.5352,81.6185,88806.0
2022-03-07 10:40:00,88.15,88.25,87.96,88.05,106112.0,81.6,81.6926,81.4241,81.5074,106112.0
2022-03-07 10:45:00,88.06,88.07,87.81,87.91,114871.0,81.5167,81.5259,81.2853,81.3778,114871.0
2022-03-07 10:50:00,87.92,87.96,87.71,87.74,104947.0,81.3871,81.4241,81.1927,81.2205,104947.0
2022-03-07 10:55:00,87.75,87.75,87.5,87.55,148633.0,81.2297,81.2297,80.9983,81.0446,148633.0
2022-03-07 11:00:00,87.55,87.58,87.41,87.44,142550.0,81.0446,81.0723,80.915,80.9427,142550.0
2022-03-07 11:05:00,87.44,87.59,87.36,87.4,145296.0,80.9427,81.0816,80.8687,80.9057,145296.0
2022-03-07 11:10:00,87.4,87.47,87.15,87.15,92812.0,80.9057,80.9705,80.6743,80.6743,92812.0
2022-03-07 11:15:00,87.14,87.25,87.05,87.07,149794.0,80.665,80.7669,80.5817,80.6002,149794.0
2022-03-07 11:20:00,87.08,87.26,87.06,87.17,72092.0,80.6095,80.7761,80.591,80.6928,72092.0
2022-03-07 11:25:00,87.2,87.28,87.08,87.1,66492.0,80.7206,80.7946,80.6095,80.628,66492.0
2022-03-07 11:30:00,87.1,87.11,86.84,86.94,275182.0,80.628,80.6373,80.3873,80.4799,275182.0
2022-03-07 11:35:00,86.94,86.96,86.61,86.61,89873.0,80.4799,80.4984,80.1744,80.1744,89873.0
2022-03-07 11:40:00,86.6,86.8,86.55,86.73,121174.0,80.1652,80.3503,80.1189,80.2855,121174.0
2022-03-07 11:45:00,86.73,86.92,86.63,86.71,141311.0,80.2855,80.4614,80.1929,80.267,141311.0
2022-03-07 11:50:00,86.7,86.86,86.63,86.66,134434.0,80.2577,80.4058,80.1929,80.2207,134434.0
2022-03-07 11:55:00,86.67,86.74,86.57,86.59,50357.0,80.23,80.2948,80.1374,80.1559,50357.0
2022-03-07 12:00:00,86.57,86.61,86.43,86.57,113412.0,80.1374,80.1744,80.0078,80.1374,113412.0
2022-03-07 12:05:00,86.57,86.79,86.47,86.77,52914.0,80.1374,80.341,80.0448,80.3225,52914.0
2022-03-07 12:10:00,86.78,86.82,86.66,86.77,69442.0,80.3318,80.3688,80.2207,80.3225,69442.0
2022-03-07 12:15:00,86.75,86.85,86.59,86.69,60368.0,80.304,80.3966,80.1559,80.2485,60368.0
2022-03-07 12:20:00,86.68,86.81,86.55,86.63,81007.0,80.2392,80.3596,80.1189,80.1929,81007.0
2022-03-07 12:25:00,86.62,86.79,86.56,86.77,62749.0,80.1837,80.341,80.1281,80.3225,62749.0
2022-03-07 12:30:00,86.77,86.77,86.57,86.65,92406.0,80.3225,80.3225,80.1374,80.2114,92406.0
2022-03-07 12:35:00,86.67,86.8,86.51,86.73,72847.0,80.23,80.3503,80.0818,80.2855,72847.0
2022-03-07 12:40:00,86.74,86.85,86.72,86.76,54719.0,80.2948,80.3966,80.2762,80.3133,54719.0
2022-03-07 12:45:00,86.77,87.06,86.76,87.02,102979.0,80.3225,80.591,80.3133,80.554,102979.0
2022-03-07 12:50:00,87.02,87.19,86.77,86.79,78505.0,80.554,80.7113,80.3225,80.341,78505.0
2022-03-07 12:55:00,86.78,86.8,86.57,86.61,121509.0,80.3318,80.3503,80.1374,80.1744,121509.0
2022-03-07 13:00:00,86.59,86.71,86.46,86.5,118654.0,80.1559,80.267,80.0356,80.0726,118654.0
2022-03-07 13:05:00,86.49,86.58,86.24,86.25,91858.0,80.0633,80.1466,79.8319,79.8412,91858.0
2022-03-07 13:10:00,86.25,86.25,85.87,85.9,141175.0,79.8412,79.8412,79.4894,79.5172,141175.0
2022-03-07 13:15:00,85.9,85.99,85.84,85.95,93878.0,79.5172,79.6005,79.4616,79.5635,93878.0
2022-03-07 13:20:00,85.94,85.97,85.76,85.77,95572.0,79.5542,79.582,79.3876,79.3968,95572.0
2022-03-07 13:25:00,85.78,85.99,85.77,85.93,72391.0,79.4061,79.6005,79.3968,79.5449,72391.0
2022-03-07 13:30:00,85.9,86.1,85.88,85.89,68268.0,79.5172,79.7023,79.4987,79.5079,68268.0
2022-03-07 13:35:00,85.91,85.99,85.8,85.93,127473.0,79.5264,79.6005,79.4246,79.5449,127473.0
2022-03-07 13:40:00,85.91,86.26,85.88,86.06,99995.0,79.5264,79.8504,79.4987,79.6653,99995.0
2022-03-07 13:45:00,86.05,86.17,85.87,85.93,100521.0,79.656,79.7671,79.4894,79.5449,100521.0
2022-03-07 13:50:00,85.92,85.95,85.64,85.67,105399.0,79.5357,79.5635,79.2765,79.3043,105399.0
2022-03-07 13:55:00,85.66,85.81,85.63,85.69,104614.0,79.295,79.4339,79.2672,79.3228,104614.0
2022-03-07 14:00:00,85.69,85.81,85.48,85.5,93928.0,79.3228,79.4339,79.1284,79.1469,93928.0
2022-03-07 14:05:00,85.51,85.89,85.51,85.86,119139.0,79.1562,79.5079,79.1562,79.4801,119139.0
2022-03-07 14:10:00,85.85,86.14,85.85,86.02,76043.0,79.4709,79.7393,79.4709,79.6283,76043.0
2022-03-07 14:15:00,86.02,86.07,85.93,85.98,46587.0,79.6283,79.6745,79.5449,79.5912,46587.0
2022-03-07 14:20:00,85.97,85.99,85.8,85.82,149194.0,79.582,79.6005,79.4246,79.4431,149194.0
2022-03-07 14:25:00,85.81,86.02,85.81,85.91,100868.0,79.4339,79.6283,79.4339,79.5264,100868.0
2022-03-07 14:30:00,85.91,85.94,85.68,85.7,115896.0,79.5264,79.5542,79.3135,79.332,115896.0
2022-03-07 14:35:00,85.69,85.81,85.66,85.71,104012.0,79.3228,79.4339,79.295,79.3413,104012.0
2022-03-07 14:40:00,85.71,85.72,85.35,85.36,91147.0,79.3413,79.3505,79.008,79.0173,91147.0
2022-03-07 14:45:00,85.34,85.42,85.31,85.4,82825.0,78.9988,79.0728,78.971,79.0543,82825.0
2022-03-07 14:50:00,85.39,85.4,85.24,85.26,265061.0,79.0451,79.0543,78.9062,78.9247,265061.0
2022-03-07 14:55:00,85.26,85.49,85.26,85.29,73058.0,78.9247,79.1376,78.9247,78.9525,73058.0
2022-03-07 15:00:00,85.31,85.39,85.23,85.27,137299.0,78.971,79.0451,78.897,78.934,137299.0
2022-03-07 15:05:00,85.28,85.32,85.23,85.25,91688.0,78.9432,78.9803,78.897,78.9155,91688.0
2022-03-07 15:10:00,85.23,85.28,84.9,84.91,220201.0,78.897,78.9432,78.5915,78.6007,220201.0
2022-03-07 15:15:00,84.91,85.03,84.77,84.94,152211.0,78.6007,78.7118,78.4711,78.6285,152211.0
2022-03-07 15:20:00,84.93,85.02,84.84,84.89,152791.0,78.6192,78.7026,78.5359,78.5822,152791.0
2022-03-07 15:25:00,84.9,85.14,84.9,85.08,198610.0,78.5915,78.8136,78.5915,78.7581,198610.0
2022-03-07 15:30:00,85.07,85.08,84.79,84.81,195732.0,78.7488,78.7581,78.4897,78.5082,195732.0
2022-03-07 15:35:00,84.81,84.83,84.64,84.65,227347.0,78.5082,78.5267,78.3508,78.3601,227347.0
2022-03-07 15:40:00,84.65,84.89,84.56,84.81,267061.0,78.3601,78.5822,78.2767,78.5082,267061.0
2022-03-07 15:45:00,84.81,84.82,84.55,84.57,324646.0,78.5082,78.5174,78.2675,78.286,324646.0
2022-03-07 15:50:00,84.58,84.71,84.35,84.36,306328.0,78.2953,78.4156,78.0823,78.0916,306328.0
2022-03-07 15:55:00,84.38,84.66,84.37,84.46,649174.0,78.1101,78.3693,78.1009,78.1842,649174.0
2022-03-08 09:30:00,84.85,84.91,84.06,84.38,359464.0,78.5452,78.6007,77.8139,78.1101,359464.0
2022-03-08 09:35:00,84.39,84.86,84.06,84.06,117221.0,78.1194,78.5545,77.8139,77.8139,117221.0
2022-03-08 09:40:00,84.05,84.84,83.76,84.59,232337.0,77.8046,78.5359,77.5362,78.3045,232337.0
2022-03-08 09:45:00,84.64,84.73,84.25,84.25,102653.0,78.3508,78.4341,77.9898,77.9898,102653.0
2022-03-08 09:50:00,84.25,84.51,84.06,84.06,49392.0,77.9898,78.2305,77.8139,77.8139,49392.0
2022-03-08 09:55:00,84.04,84.5,84.0,84.4,78555.0,77.7954,78.2212,77.7584,78.1286,78555.0
2022-03-08 10:00:00,84.37,84.38,83.98,84.17,113051.0,78.1009,78.1101,77.7398,77.9157,113051.0
2022-03-08 10:05:00,84.14,84.2,83.87,84.1,84517.0,77.888,77.9435,77.638,77.8509,84517.0
2022-03-08 10:10:00,84.14,84.59,84.09,84.45,130879.0,77.888,78.3045,77.8417,78.1749,130879.0
2022-03-08 10:15:00,84.46,85.04,84.46,84.99,351832.0,78.1842,78.7211,78.1842,78.6748,351832.0
2022-03-08 10:20:00,85.0,85.09,84.6,84.62,107765.0,78.684,78.7674,78.3138,78.3323,107765.0
2022-03-08 10:25:00,84.63,84.68,84.37,84.49,142060.0,78.3415,78.3878,78.1009,78.2119,142060.0
2022-03-08 10:30:00,84.46,84.72,84.22,84.25,68419.0,78.1842,78.4249,77.962,77.9898,68419.0
2022-03-08 10:35:00,84.25,84.76,84.25,84.7,58968.0,77.9898,78.4619,77.9898,78.4063,58968.0
2022-03-08 10:40:00,84.72,84.95,84.64,84.93,66602.0,78.4249,78.6378,78.3508,78.6192,66602.0
2022-03-08 10:45:00,84.95,85.25,84.73,85.24,51745.0,78.6378,78.9155,78.4341,78.9062,51745.0
2022-03-08 10:50:00,85.22,85.7,84.92,85.69,79523.0,78.8877,79.332,78.61,79.3228,79523.0
2022-03-08 10:55:00,85.62,85.7,85.32,85.33,125578.0,79.258,79.332,78.9803,78.9895,125578.0
2022-03-08 11:00:00,85.35,85.85,85.29,85.82,41406.0,79.008,79.4709,78.9525,79.4431,41406.0
2022-03-08 11:05:00,85.84,85.9,85.37,85.38,96448.0,79.4616,79.5172,79.0266,79.0358,96448.0
2022-03-08 11:10:00,85.39,85.63,85.39,85.48,47247.0,79.0451,79.2672,79.0451,79.1284,47247.0
2022-03-08 11:15:00,85.48,85.52,85.14,85.22,93874.0,79.1284,79.1654,78.8136,78.8877,93874.0
2022-03-08 11:20:00,85.21,85.26,84.95,85.04,56210.0,78.8784,78.9247,78.6378,78.7211,56210.0
2022-03-08 11:25:00,85.01,85.11,84.81,84.98,65467.0,78.6933,78.7859,78.5082,78.6655,65467.0
2022-03-08 11:30:00,84.98,85.08,84.48,84.72,103464.0,78.6655,78.7581,78.2027,78.4249,103464.0
2022-03-08 11:35:00,84.7,84.75,84.37,84.48,82387.0,78.4063,78.4526,78.1009,78.2027,82387.0
2022-03-08 11:40:00,84.5,84.62,84.28,84.47,47441.0,78.2212,78.3323,78.0175,78.1934,47441.0
2022-03-08 11:45:00,84.47,84.95,84.47,84.88,46015.0,78.1934,78.6378,78.1934,78.573,46015.0
2022-03-08 11:50:00,84.9,84.91,84.77,84.84,53066.0,78.5915,78.6007,78.4711,78.5359,53066.0
2022-03-08 11:55:00,84.84,84.9,84.51,84.63,152716.0,78.5359,78.5915,78.2305,78.3415,152716.0
2022-03-08 12:00:00,84.63,85.01,84.54,84.83,56944.0,78.3415,78.6933,78.2582,78.5267,56944.0
2022-03-08 12:05:00,84.86,85.27,84.86,85.25,63800.0,78.5545,78.934,78.5545,78.9155,63800.0
2022-03-08 12:10:00,85.23,85.86,85.23,85.84,96321.0,78.897,79.4801,78.897,79.4616,96321.0
2022-03-08 12:15:00,85.86,86.43,85.69,86.35,115969.0,79.4801,80.0078,79.3228,79.9337,115969.0
2022-03-08 12:20:00,86.37,86.57,86.06,86.06,49634.0,79.9522,80.1374,79.6653,79.6653,49634.0
2022-03-08 12:25:00,86.08,86.26,85.67,86.17,133015.0,79.6838,79.8504,79.3043,79.7671,133015.0
2022-03-08 12:30:00,86.19,86.6,86.0,86.58,81244.0,79.7856,80.1652,79.6097,80.1466,81244.0
2022-03-08 12:35:00,86.59,86.76,86.47,86.6,95744.0,80.1559,80.3133,80.0448,80.1652,95744.0
2022-03-08 12:40:00,86.6,86.64,86.24,86.57,77023.0,80.1652,80.2022,79.8319,80.1374,77023.0
2022-03-08 12:45:00,86.54,86.72,86.39,86.59,46568.0,80.1096,80.2762,79.9708,80.1559,46568.0
2022-03-08 12:50:00,86.61,86.73,86.28,86.7,53875.0,80.1744,80.2855,79.8689,80.2577,53875.0
2022-03-08 12:55:00,86.71,86.71,86.43,86.58,37829.0,80.267,80.267,80.0078,80.1466,37829.0
2022-03-08 13:00:00,86.59,86.92,86.59,86.92,99018.0,80.1559,80.4614,80.1559,80.4614,99018.0
2022-03-08 13:05:00,86.9,86.92,86.64,86.67,52598.0,80.4429,80.4614,80.2022,80.23,52598.0
2022-03-08 13:10:00,86.7,86.72,86.44,86.44,91524.0,80.2577,80.2762,80.017,80.017,91524.0
2022-03-08 13:15:00,86.45,86.69,86.34,86.58,90829.0,80.0263,80.2485,79.9245,80.1466,90829.0
2022-03-08 13:20:00,86.55,86.58,86.19,86.2,38202.0,80.1189,80.1466,79.7856,79.7949,38202.0
2022-03-08 13:25:00,86.19,86.2,85.88,85.91,76606.0,79.7856,79.7949,79.4987,79.5264,76606.0
2022-03-08 13:30:00,85.86,85.88,85.55,85.65,67987.0,79.4801,79.4987,79.1932,79.2857,67987.0
2022-03-08 13:35:00,85.66,85.76,85.47,85.6,34901.0,79.295,79.3876,79.1191,79.2395,34901.0
2022-03-08 13:40:00,85.63,85.63,85.26,85.44,60835.0,79.2672,79.2672,78.9247,79.0914,60835.0
2022-03-08 13:45:00,85.45,85.63,85.28,85.41,52263.0,79.1006,79.2672,78.9432,79.0636,52263.0
2022-03-08 13:50:00,85.39,85.42,85.15,85.22,42075.0,79.0451,79.0728,78.8229,78.8877,42075.0
2022-03-08 13:55:00,85.21,85.21,85.01,85.04,31424.0,78.8784,78.8784,78.6933,78.7211,31424.0
2022-03-08 14:00:00,85.04,85.06,84.6,84.84,55063.0,78.7211,78.7396,78.3138,78.5359,55063.0
2022-03-08 14:05:00,84.82,85.13,84.77,84.98,42905.0,78.5174,78.8044,78.4711,78.6655,42905.0
2022-03-08 14:10:00,84.94,84.98,84.57,84.66,61777.0,78.6285,78.6655,78.286,78.3693,61777.0
2022-03-08 14:15:00,84.64,84.81,84.54,84.7,43013.0,78.3508,78.5082,78.2582,78.4063,43013.0
2022-03-08 14:20:00,84.72,85.02,84.51,84.9,97625.0,78.4249,78.7026,78.2305,78.5915,97625.0
2022-03-08 14:25:00,84.92,85.26,84.84,85.2,44881.0,78.61,78.9247,78.5359,78.8692,44881.0
2022-03-08 14:30:00,85.19,85.21,84.83,84.88,51351.0,78.8599,78.8784,78.5267,78.573,51351.0
2022-03-08 14:35:00,84.89,85.21,84.86,85.08,66582.0,78.5822,78.8784,78.5545,78.7581,66582.0
2022-03-08 14:40:00,85.07,85.14,84.88,85.1,39554.0,78.7488,78.8136,78.573,78.7766,39554.0
2022-03-08 14:45:00,85.11,85.48,85.11,85.46,46681.0,78.7859,79.1284,78.7859,79.1099,46681.0
2022-03-08 14:50:00,85.44,85.52,85.3,85.3,49769.0,79.0914,79.1654,78.9618,78.9618,49769.0
2022-03-08 14:55:00,85.32,85.54,85.28,85.42,46444.0,78.9803,79.1839,78.9432,79.0728,46444.0
2022-03-08 15:00:00,85.43,85.85,85.34,85.79,55656.0,79.0821,79.4709,78.9988,79.4153,55656.0
2022-03-08 15:05:00,85.76,85.78,85.56,85.59,46479.0,79.3876,79.4061,79.2024,79.2302,46479.0
2022-03-08 15:10:00,85.6,85.66,85.27,85.43,77364.0,79.2395,79.295,78.934,79.0821,77364.0
2022-03-08 15:15:00,85.45,85.54,85.27,85.3,38975.0,79.1006,79.1839,78.934,78.9618,38975.0
2022-03-08 15:20:00,85.3,85.31,84.98,85.13,71908.0,78.9618,78.971,78.6655,78.8044,71908.0
2022-03-08 15:25:00,85.16,85.17,84.74,84.75,63626.0,78.8322,78.8414,78.4434,78.4526,63626.0
2022-03-08 15:30:00,84.76,84.82,84.51,84.62,101637.0,78.4619,78.5174,78.2305,78.3323,101637.0
2022-03-08 15:35:00,84.61,84.83,84.54,84.81,77904.0,78.323,78.5267,78.2582,78.5082,77904.0
2022-03-08 15:40:00,84.81,84.86,84.41,84.42,97866.0,78.5082,78.5545,78.1379,78.1471,97866.0
2022-03-08 15:45:00,84.42,84.6,84.24,84.3,140012.0,78.1471,78.3138,77.9805,78.0361,140012.0
2022-03-08 15:50:00,84.28,84.49,84.13,84.13,268113.0,78.0175,78.2119,77.8787,77.8787,268113.0
2022-03-08 15:55:00,84.14,84.15,83.88,83.98,532294.0,77.888,77.8972,77.6473,77.7398,532294.0
2022-03-09 09:30:00,86.5,87.4,86.33,87.12,328891.0,80.0726,80.9057,79.9152,80.6465,328891.0
2022-03-09 09:35:00,87.14,87.23,86.39,86.48,108914.0,80.665,80.7483,79.9708,80.0541,108914.0
2022-03-09 09:40:00,86.48,87.0,86.47,86.83,124021.0,80.0541,80.5354,80.0448,80.3781,124021.0
2022-03-09 09:45:00,86.84,87.13,86.81,87.09,70094.0,80.3873,80.6558,80.3596,80.6188,70094.0
2022-03-09 09:50:00,87.08,87.19,86.66,86.86,103716.0,80.6095,80.7113,80.2207,80.4058,103716.0
2022-03-09 09:55:00,86.85,87.16,86.82,87.1,64431.0,80.3966,80.6835,80.3688,80.628,64431.0
2022-03-09 10:00:00,87.14,87.42,87.06,87.31,61607.0,80.665,80.9242,80.591,80.8224,61607.0
2022-03-09 10:05:00,87.3,87.47,87.21,87.28,58138.0,80.8131,80.9705,80.7298,80.7946,58138.0
2022-03-09 10:10:00,87.28,87.28,86.91,86.99,40286.0,80.7946,80.7946,80.4521,80.5262,40286.0
2022-03-09 10:15:00,87.0,87.41,87.0,87.24,105874.0,80.5354,80.915,80.5354,80.7576,105874.0
2022-03-09 10:20:00,87.23,87.47,87.12,87.45,29555.0,80.7483,80.9705,80.6465,80.952,29555.0
2022-03-09 10:25:00,87.44,87.47,87.15,87.36,37051.0,80.9427,80.9705,80.6743,80.8687,37051.0
2022-03-09 10:30:00,87.37,87.41,86.99,87.14,60347.0,80.8779,80.915,80.5262,80.665,60347.0
2022-03-09 10:35:00,87.13,87.3,87.08,87.27,26798.0,80.6558,80.8131,80.6095,80.7854,26798.0
2022-03-09 10:40:00,87.25,87.32,86.95,86.95,35698.0,80.7669,80.8317,80.4892,80.4892,35698.0
2022-03-09 10:45:00,86.98,86.98,86.85,86.92,35310.0,80.5169,80.5169,80.3966,80.4614,35310.0
2022-03-09 10:50:00,86.92,86.97,86.69,86.83,34701.0,80.4614,80.5077,80.2485,80.3781,34701.0
2022-03-09 10:55:00,86.82,87.21,86.82,87.16,30821.0,80.3688,80.7298,80.3688,80.6835,30821.0
2022-03-09 11:00:00,87.17,87.18,86.87,86.96,39477.0,80.6928,80.7021,80.4151,80.4984,39477.0
2022-03-09 11:05:00,86.97,87.03,86.83,86.86,42540.0,80.5077,80.5632,80.3781,80.4058,42540.0
2022-03-09 11:10:00,86.87,86.87,86.58,86.58,43505.0,80.4151,80.4151,80.1466,80.1466,43505.0
2022-03-09 11:15:00,86.58,86.67,86.42,86.52,41817.0,80.1466,80.23,79.9985,80.0911,41817.0
2022-03-09 11:20:00,86.52,86.68,86.52,86.64,35167.0,80.0911,80.2392,80.0911,80.2022,35167.0
2022-03-09 11:25:00,86.63,86.7,86.52,86.62,61605.0,80.1929,80.2577,80.0911,80.1837,61605.0
2022-03-09 11:30:00,86.63,86.91,86.53,86.87,93971.0,80.1929,80.4521,80.1004,80.4151,93971.0
2022-03-09 11:35:00,86.86,86.99,86.83,86.95,29898.0,80.4058,80.5262,80.3781,80.4892,29898.0
2022-03-09 11:40:00,86.97,87.14,86.93,87.05,39235.0,80.5077,80.665,80.4706,80.5817,39235.0
2022-03-09 11:45:00,87.07,87.16,87.01,87.16,32174.0,80.6002,80.6835,80.5447,80.6835,32174.0
2022-03-09 11:50:00,87.14,87.15,86.99,87.15,29998.0,80.665,80.6743,80.5262,80.6743,29998.0
2022-03-09 11:55:00,87.17,87.24,87.07,87.2,24346.0,80.6928,80.7576,80.6002,80.7206,24346.0
2022-03-09 12:00:00,87.19,87.27,87.13,87.15,30113.0,80.7113,80.7854,80.6558,80.6743,30113.0
2022-03-09 12:05:00,87.16,87.22,87.11,87.16,33038.0,80.6835,80.7391,80.6373,80.6835,33038.0
2022-03-09 12:10:00,87.16,87.26,87.04,87.21,26097.0,80.6835,80.7761,80.5725,80.7298,26097.0
2022-03-09 12:15:00,87.2,87.25,87.14,87.16,23821.0,80.7206,80.7669,80.665,80.6835,23821.0
2022-03-09 12:20:00,87.16,87.2,87.02,87.09,32265.0,80.6835,80.7206,80.554,80.6188,32265.0
2022-03-09 12:25:00,87.1,87.21,87.0,87.19,20144.0,80.628,80.7298,80.5354,80.7113,20144.0
2022-03-09 12:30:00,87.2,87.26,87.08,87.14,25142.0,80.7206,80.7761,80.6095,80.665,25142.0
2022-03-09 12:35:00,87.16,87.47,87.15,87.45,36170.0,80.6835,80.9705,80.6743,80.952,36170.0
2022-03-09 12:40:00,87.45,87.45,87.37,87.39,28884.0,80.952,80.952,80.8779,80.8965,28884.0
2022-03-09 12:45:00,87.38,87.48,87.21,87.45,38630.0,80.8872,80.9798,80.7298,80.952,38630.0
2022-03-09 12:50:00,87.45,87.5,87.4,87.49,32060.0,80.952,80.9983,80.9057,80.989,32060.0
2022-03-09 12:55:00,87.48,87.51,87.37,87.46,27487.0,80.9798,81.0075,80.8779,80.9613,27487.0
2022-03-09 13:00:00,87.45,87.45,87.18,87.18,33460.0,80.952,80.952,80.7021,80.7021,33460.0
2022-03-09 13:05:00,87.17,87.28,87.13,87.22,36401.0,80.6928,80.7946,80.6558,80.7391,36401.0
2022-03-09 13:10:00,87.22,87.43,87.22,87.4,41828.0,80.7391,80.9335,80.7391,80.9057,41828.0
2022-03-09 13:15:00,87.39,87.58,87.39,87.45,35411.0,80.8965,81.0723,80.8965,80.952,35411.0
2022-03-09 13:20:00,87.45,87.56,87.44,87.52,42763.0,80.952,81.0538,80.9427,81.0168,42763.0
2022-03-09 13:25:00,87.53,87.64,87.5,87.61,48566.0,81.0261,81.1279,80.9983,81.1001,48566.0
2022-03-09 13:30:00,87.63,87.63,87.42,87.42,54785.0,81.1186,81.1186,80.9242,80.9242,54785.0
2022-03-09 13:35:00,87.42,87.48,87.29,87.33,42739.0,80.9242,80.9798,80.8039,80.8409,42739.0
2022-03-09 13:40:00,87.34,87.42,87.27,87.32,42705.0,80.8502,80.9242,80.7854,80.8317,42705.0
2022-03-09 13:45:00,87.34,87.34,87.2,87.28,42544.0,80.8502,80.8502,80.7206,80.7946,42544.0
2022-03-09 13:50:00,87.27,87.46,87.21,87.3,33474.0,80.7854,80.9613,80.7298,80.8131,33474.0
2022-03-09 13:55:00,87.31,87.31,87.18,87.25,42222.0,80.8224,80.8224,80.7021,80.7669,42222.0
2022-03-09 14:00:00,87.24,87.54,87.22,87.51,38738.0,80.7576,81.0353,80.7391,81.0075,38738.0
2022-03-09 14:05:00,87.49,87.5,87.31,87.33,25872.0,80.989,80.9983,80.8224,80.8409,25872.0
2022-03-09 14:10:00,87.33,87.53,87.33,87.48,119816.0,80.8409,81.0261,80.8409,80.9798,119816.0
2022-03-09 14:15:00,87.47,87.6,87.43,87.55,104379.0,80.9705,81.0909,80.9335,81.0446,104379.0
2022-03-09 14:20:00,87.55,87.65,87.51,87.57,102926.0,81.0446,81.1371,81.0075,81.0631,102926.0
2022-03-09 14:25:00,87.56,87.62,87.53,87.61,57700.0,81.0538,81.1094,81.0261,81.1001,57700.0
2022-03-09 14:30:00,87.61,87.93,87.61,87.88,113802.0,81.1001,81.3963,81.1001,81.35,113802.0
2022-03-09 14:35:00,87.86,87.95,87.78,87.81,52533.0,81.3315,81.4148,81.2575,81.2853,52533.0
2022-03-09 14:40:00,87.82,87.87,87.67,87.75,56020.0,81.2945,81.3408,81.1557,81.2297,56020.0
2022-03-09 14:45:00,87.78,87.82,87.6,87.81,38788.0,81.2575,81.2945,81.0909,81.2853,38788.0
2022-03-09 14:50:00,87.82,87.95,87.72,87.72,56373.0,81.2945,81.4148,81.2019,81.2019,56373.0
2022-03-09 14:55:00,87.73,87.92,87.68,87.68,45629.0,81.2112,81.3871,81.1649,81.1649,45629.0
2022-03-09 15:00:00,87.67,87.75,87.64,87.74,38472.0,81.1557,81.2297,81.1279,81.2205,38472.0
2022-03-09 15:05:00,87.75,87.96,87.74,87.95,45942.0,81.2297,81.4241,81.2205,81.4148,45942.0
2022-03-09 15:10:00,87.96,88.08,87.93,88.03,98752.0,81.4241,81.5352,81.3963,81.4889,98752.0
2022-03-09 15:15:00,88.04,88.13,87.93,87.99,59760.0,81.4982,81.5815,81.3963,81.4519,59760.0
2022-03-09 15:20:00,87.98,88.07,87.81,87.82,60798.0,81.4426,81.5259,81.2853,81.2945,60798.0
2022-03-09 15:25:00,87.82,87.88,87.74,87.79,48789.0,81.2945,81.35,81.2205,81.2667,48789.0
2022-03-09 15:30:00,87.79,88.05,87.78,87.92,80822.0,81.2667,81.5074,81.2575,81.3871,80822.0
2022-03-09 15:35:00,87.91,87.95,87.73,87.75,89138.0,81.3778,81.4148,81.2112,81.2297,89138.0
2022-03-09 15:40:00,87.74,87.85,87.67,87.84,158567.0,81.2205,81.3223,81.1557,81.313,158567.0
2022-03-09 15:45:00,87.83,87.94,87.57,87.66,169743.0,81.3038,81.4056,81.0631,81.1464,169743.0
2022-03-09 15:50:00,87.67,87.78,87.43,87.65,266928.0,81.1557,81.2575,80.9335,81.1371,266928.0
2022-03-09 15:55:00,87.64,87.64,87.46,87.6,378775.0,81.1279,81.1279,80.9613,81.0909,378775.0
2022-03-10 09:30:00,86.13,86.2,85.6,86.18,269662.0,79.7301,79.7949,79.2395,79.7764,269662.0
2022-03-10 09:35:00,86.2,86.46,85.99,86.42,113154.0,79.7949,80.0356,79.6005,79.9985,113154.0
2022-03-10 09:40:00,86.4,86.74,86.37,86.38,63005.0,79.98,80.2948,79.9522,79.9615,63005.0
2022-03-10 09:45:00,86.38,86.5,86.18,86.43,75018.0,79.9615,80.0726,79.7764,80.0078,75018.0
2022-03-10 09:50:00,86.43,86.55,86.09,86.51,53414.0,80.0078,80.1189,79.6931,80.0818,53414.0
2022-03-10 09:55:00,86.53,86.94,86.52,86.9,95767.0,80.1004,80.4799,80.0911,80.4429,95767.0
2022-03-10 10:00:00,86.89,86.89,86.43,86.5,46887.0,80.4336,80.4336,80.0078,80.0726,46887.0
2022-03-10 10:05:00,86.51,86.85,86.51,86.76,34338.0,80.0818,80.3966,80.0818,80.3133,34338.0
2022-03-10 10:10:00,86.75,86.88,86.6,86.85,44460.0,80.304,80.4244,80.1652,80.3966,44460.0
2022-03-10 10:15:00,86.84,87.15,86.79,87.11,129507.0,80.3873,80.6743,80.341,80.6373,129507.0
2022-03-10 10:20:00,87.09,87.09,86.42,86.53,91121.0,80.6188,80.6188,79.9985,80.1004,91121.0
2022-03-10 10:25:00,86.54,86.62,86.32,86.32,43607.0,80.1096,80.1837,79.906,79.906,43607.0
2022-03-10 10:30:00,86.3,86.37,86.01,86.03,133960.0,79.8875,79.9522,79.619,79.6375,133960.0
2022-03-10 10:35:00,86.01,86.13,85.96,86.13,35993.0,79.619,79.7301,79.5727,79.7301,35993.0
2022-03-10 10:40:00,86.11,86.23,86.07,86.12,39450.0,79.7116,79.8227,79.6745,79.7208,39450.0
2022-03-10 10:45:00,86.13,86.32,86.03,86.28,62157.0,79.7301,79.906,79.6375,79.8689,62157.0
2022-03-10 10:50:00,86.28,86.28,85.93,85.95,30417.0,79.8689,79.8689,79.5449,79.5635,30417.0
2022-03-10 10:55:00,85.95,85.97,85.79,85.89,52427.0,79.5635,79.582,79.4153,79.5079,52427.0
2022-03-10 11:00:00,85.88,85.9,85.65,85.78,41517.0,79.4987,79.5172,79.2857,79.4061,41517.0
2022-03-10 11:05:00,85.78,85.89,85.67,85.83,49683.0,79.4061,79.5079,79.3043,79.4524,49683.0
2022-03-10 11:10:00,85.83,86.05,85.75,86.05,41156.0,79.4524,79.656,79.3783,79.656,41156.0
2022-03-10 11:15:00,86.04,86.06,85.92,86.0,94352.0,79.6468,79.6653,79.5357,79.6097,94352.0
2022-03-10 11:20:00,86.0,86.17,85.96,86.02,108881.0,79.6097,79.7671,79.5727,79.6283,108881.0
2022-03-10 11:25:00,86.01,86.13,85.9,85.97,43835.0,79.619,79.7301,79.5172,79.582,43835.0
2022-03-10 11:30:00,85.98,86.07,85.74,85.91,49321.0,79.5912,79.6745,79.3691,79.5264,49321.0
2022-03-10 11:35:00,85.92,86.1,85.91,86.05,48113.0,79.5357,79.7023,79.5264,79.656,48113.0
2022-03-10 11:40:00,86.04,86.17,85.93,86.16,30293.0,79.6468,79.7671,79.5449,79.7579,30293.0
2022-03-10 11:45:00,86.14,86.16,85.95,86.07,35111.0,79.7393,79.7579,79.5635,79.6745,35111.0
2022-03-10 11:50:00,86.07,86.25,86.05,86.19,28394.0,79.6745,79.8412,79.656,79.7856,28394.0
2022-03-10 11:55:00,86.19,86.43,86.16,86.42,38999.0,79.7856,80.0078,79.7579,79.9985,38999.0
2022-03-10 12:00:00,86.41,86.58,86.35,86.57,59263.0,79.9893,80.1466,79.9337,80.1374,59263.0
2022-03-10 12:05:00,86.58,86.66,86.5,86.55,39363.0,80.1466,80.2207,80.0726,80.1189,39363.0
2022-03-10 12:10:00,86.56,86.71,86.54,86.69,56945.0,80.1281,80.267,80.1096,80.2485,56945.0
2022-03-10 12:15:00,86.68,86.84,86.68,86.82,51745.0,80.2392,80.3873,80.2392,80.3688,51745.0
2022-03-10 12:20:00,86.82,87.0,86.79,86.88,49814.0,80.3688,80.5354,80.341,80.4244,49814.0
2022-03-10 12:25:00,86.91,86.92,86.62,86.74,88129.0,80.4521,80.4614,80.1837,80.2948,88129.0
2022-03-10 12:30:00,86.73,86.74,86.62,86.65,56543.0,80.2855,80.2948,80.1837,80.2114,56543.0
2022-03-10 12:35:00,86.64,86.64,86.35,86.37,36530.0,80.2022,80.2022,79.9337,79.9522,36530.0
2022-03-10 12:40:00,86.37,86.52,86.28,86.39,78899.0,79.9522,80.0911,79.8689,79.9708,78899.0
2022-03-10 12:45:00,86.4,86.53,86.37,86.48,74208.0,79.98,80.1004,79.9522,80.0541,74208.0
2022-03-10 12:50:00,86.47,86.51,86.21,86.26,88861.0,80.0448,80.0818,79.8041,79.8504,88861.0
2022-03-10 12:55:00,86.26,86.28,86.17,86.2,48606.0,79.8504,79.8689,79.7671,79.7949,48606.0
2022-03-10 13:00:00,86.18,86.19,86.02,86.03,44605.0,79.7764,79.7856,79.6283,79.6375,44605.0
2022-03-10 13:05:00,86.02,86.08,85.96,85.97,52559.0,79.6283,79.6838,79.5727,79.582,52559.0
2022-03-10 13:10:00,85.97,86.12,85.92,86.06,64724.0,79.582,79.7208,79.5357,79.6653,64724.0
2022-03-10 13:15:00,86.05,86.13,85.93,86.09,52714.0,79.656,79.7301,79.5449,79.6931,52714.0
2022-03-10 13:20:00,86.08,86.13,85.97,86.06,68404.0,79.6838,79.7301,79.582,79.6653,68404.0
2022-03-10 13:25:00,86.06,86.16,85.95,86.01,57162.0,79.6653,79.7579,79.5635,79.619,57162.0
2022-03-10 13:30:00,86.01,86.39,85.99,86.38,43404.0,79.619,79.9708,79.6005,79.9615,43404.0
2022-03-10 13:35:00,86.37,86.49,86.26,86.28,33991.0,79.9522,80.0633,79.8504,79.8689,33991.0
2022-03-10 13:40:00,86.29,86.38,86.16,86.23,54325.0,79.8782,79.9615,79.7579,79.8227,54325.0
2022-03-10 13:45:00,86.24,86.68,86.24,86.65,49069.0,79.8319,80.2392,79.8319,80.2114,49069.0
2022-03-10 13:50:00,86.67,86.7,86.53,86.59,41473.0,80.23,80.2577,80.1004,80.1559,41473.0
2022-03-10 13:55:00,86.59,86.76,86.55,86.65,78552.0,80.1559,80.3133,80.1189,80.2114,78552.0
2022-03-10 14:00:00,86.65,86.97,86.55,86.94,49161.0,80.2114,80.5077,80.1189,80.4799,49161.0
2022-03-10 14:05:00,86.95,87.05,86.86,86.88,63208.0,80.4892,80.5817,80.4058,80.4244,63208.0
2022-03-10 14:10:00,86.88,87.07,86.87,87.03,58114.0,80.4244,80.6002,80.4151,80.5632,58114.0
2022-03-10 14:15:00,87.04,87.23,87.0,87.07,59075.0,80.5725,80.7483,80.5354,80.6002,59075.0
2022-03-10 14:20:00,87.06,87.11,86.92,86.92,70450.0,80.591,80.6373,80.4614,80.4614,70450.0
2022-03-10 14:25:00,86.95,87.16,86.95,87.1,42048.0,80.4892,80.6835,80.4892,80.628,42048.0
2022-03-10 14:30:00,87.1,87.23,87.04,87.09,79689.0,80.628,80.7483,80.5725,80.6188,79689.0
2022-03-10 14:35:00,87.09,87.1,86.94,86.95,88669.0,80.6188,80.628,80.4799,80.4892,88669.0
2022-03-10 14:40:00,86.96,87.08,86.86,86.9,40674.0,80.4984,80.6095,80.4058,80.4429,40674.0
2022-03-10 14:45:00,86.91,87.09,86.85,87.07,86911.0,80.4521,80.6188,80.3966,80.6002,86911.0
2022-03-10 14:50:00,87.07,87.17,86.99,86.99,100126.0,80.6002,80.6928,80.5262,80.5262,100126.0
2022-03-10 14:55:00,87.0,87.22,86.99,87.21,100917.0,80.5354,80.7391,80.5262,80.7298,100917.0
2022-03-10 15:00:00,87.23,87.36,87.01,87.01,92734.0,80.7483,80.8687,80.5447,80.5447,92734.0
2022-03-10 15:05:00,87.02,87.03,86.83,86.94,47564.0,80.554,80.5632,80.3781,80.4799,47564.0
2022-03-10 15:10:00,86.96,87.15,86.87,87.05,46647.0,80.4984,80.6743,80.4151,80.5817,46647.0
2022-03-10 15:15:00,87.06,87.1,86.96,87.01,76889.0,80.591,80.628,80.4984,80.5447,76889.0
2022-03-10 15:20:00,87.02,87.08,86.84,86.98,86756.0,80.554,80.6095,80.3873,80.5169,86756.0
2022-03-10 15:25:00,86.97,87.14,86.96,87.06,95220.0,80.5077,80.665,80.4984,80.591,95220.0
2022-03-10 15:30:00,87.06,87.11,86.92,86.99,99238.0,80.591,80.6373,80.4614,80.5262,99238.0
2022-03-10 15:35:00,86.98,87.0,86.84,86.98,75828.0,80.5169,80.5354,80.3873,80.5169,75828.0
2022-03-10 15:40:00,86.99,87.06,86.95,86.98,107125.0,80.5262,80.591,80.4892,80.5169,107125.0
2022-03-10 15:45:00,86.97,87.06,86.76,86.77,146680.0,80.5077,80.591,80.3133,80.3225,146680.0
2022-03-10 15:50:00,86.78,87.16,86.76,87.14,315384.0,80.3318,80.6835,80.3133,80.665,315384.0
2022-03-10 15:55:00,87.14,87.25,87.11,87.18,432664.0,80.665,80.7669,80.6373,80.7021,432664.0
2022-03-11 09:30:00,88.29,88.81,87.39,87.39,305358.0,81.7296,82.2109,80.8965,80.8965,305358.0
2022-03-11 09:35:00,87.38,87.53,86.75,86.76,164807.0,80.8872,81.0261,80.304,80.3133,164807.0
2022-03-11 09:40:00,86.75,86.94,86.41,86.79,131303.0,80.304,80.4799,79.9893,80.341,131303.0
2022-03-11 09:45:00,86.73,86.92,86.44,86.46,100037.0,80.2855,80.4614,80.017,80.0356,100037.0
2022-03-11 09:50:00,86.44,86.51,86.03,86.06,142335.0,80.017,80.0818,79.6375,79.6653,142335.0
2022-03-11 09:55:00,86.05,86.07,85.72,85.89,132041.0,79.656,79.6745,79.3505,79.5079,132041.0
2022-03-11 10:00:00,85.88,85.91,85.55,85.91,145122.0,79.4987,79.5264,79.1932,79.5264,145122.0
2022-03-11 10:05:00,85.92,85.95,85.53,85.58,73398.0,79.5357,79.5635,79.1747,79.221,73398.0
2022-03-11 10:10:00,85.59,85.65,85.28,85.31,160774.0,79.2302,79.2857,78.9432,78.971,160774.0
2022-03-11 10:15:00,85.3,85.31,84.8,84.87,344676.0,78.9618,78.971,78.4989,78.5637,344676.0
2022-03-11 10:20:00,84.89,85.07,84.79,85.01,235204.0,78.5822,78.7488,78.4897,78.6933,235204.0
2022-03-11 10:25:00,85.05,85.55,85.05,85.26,86882.0,78.7303,79.1932,78.7303,78.9247,86882.0
2022-03-11 10:30:00,85.24,85.3,85.05,85.2,63218.0,78.9062,78.9618,78.7303,78.8692,63218.0
2022-03-11 10:35:00,85.21,85.4,85.21,85.35,67122.0,78.8784,79.0543,78.8784,79.008,67122.0
2022-03-11 10:40:00,85.36,85.47,85.11,85.14,77807.0,79.0173,79.1191,78.7859,78.8136,77807.0
2022-03-11 10:45:00,85.12,85.32,85.12,85.17,56792.0,78.7951,78.9803,78.7951,78.8414,56792.0
2022-03-11 10:50:00,85.17,85.37,85.08,85.14,120082.0,78.8414,79.0266,78.7581,78.8136,120082.0
2022-03-11 10:55:00,85.14,85.29,85.11,85.21,92903.0,78.8136,78.9525,78.7859,78.8784,92903.0
2022-03-11 11:00:00,85.2,85.2,85.04,85.05,102517.0,78.8692,78.8692,78.7211,78.7303,102517.0
2022-03-11 11:05:00,85.09,85.09,84.8,84.81,108820.0,78.7674,78.7674,78.4989,78.5082,108820.0
2022-03-11 11:10:00,84.83,84.84,84.56,84.64,135303.0,78.5267,78.5359,78.2767,78.3508,135303.0
2022-03-11 11:15:00,84.64,84.67,84.5,84.51,219265.0,78.3508,78.3786,78.2212,78.2305,219265.0
2022-03-11 11:20:00,84.52,84.66,84.5,84.66,175007.0,78.2397,78.3693,78.2212,78.3693,175007.0
2022-03-11 11:25:00,84.67,84.82,84.64,84.82,99740.0,78.3786,78.5174,78.3508,78.5174,99740.0
2022-03-11 11:30:00,84.81,84.88,84.52,84.68,141843.0,78.5082,78.573,78.2397,78.3878,141843.0
2022-03-11 11:35:00,84.71,84.96,84.71,84.94,151049.0,78.4156,78.647,78.4156,78.6285,151049.0
2022-03-11 11:40:00,84.91,85.03,84.71,85.01,73101.0,78.6007,78.7118,78.4156,78.6933,73101.0
2022-03-11 11:45:00,85.01,85.13,84.92,84.93,40530.0,78.6933,78.8044,78.61,78.6192,40530.0
2022-03-11 11:50:00,84.92,85.01,84.8,84.91,81329.0,78.61,78.6933,78.4989,78.6007,81329.0
2022-03-11 11:55:00,84.91,84.95,84.79,84.9,75156.0,78.6007,78.6378,78.4897,78.5915,75156.0
2022-03-11 12:00:00,84.9,84.92,84.68,84.83,77750.0,78.5915,78.61,78.3878,78.5267,77750.0
2022-03-11 12:05:00,84.83,84.88,84.73,84.77,89282.0,78.5267,78.573,78.4341,78.4711,89282.0
2022-03-11 12:10:00,84.77,85.03,84.77,84.97,126190.0,78.4711,78.7118,78.4711,78.6563,126190.0
2022-03-11 12:15:00,84.97,85.19,84.97,85.19,81130.0,78.6563,78.8599,78.6563,78.8599,81130.0
2022-03-11 12:20:00,85.2,85.28,85.15,85.15,50764.0,78.8692,78.9432,78.8229,78.8229,50764.0
2022-03-11 12:25:00,85.17,85.18,84.87,85.04,108307.0,78.8414,78.8507,78.5637,78.7211,108307.0
2022-03-11 12:30:00,85.04,85.14,84.98,85.01,79433.0,78.7211,78.8136,78.6655,78.6933,79433.0
2022-03-11 12:35:00,85.0,85.0,84.86,84.95,63682.0,78.684,78.684,78.5545,78.6378,63682.0
2022-03-11 12:40:00,84.96,85.16,84.95,85.16,54897.0,78.647,78.8322,78.6378,78.8322,54897.0
2022-03-11 12:45:00,85.16,85.2,85.09,85.1,39522.0,78.8322,78.8692,78.7674,78.7766,39522.0
2022-03-11 12:50:00,85.09,85.27,85.09,85.25,69367.0,78.7674,78.934,78.7674,78.9155,69367.0
2022-03-11 12:55:00,85.25,85.44,85.24,85.39,96754.0,78.9155,79.0914,78.9062,79.0451,96754.0
2022-03-11 13:00:00,85.38,85.38,85.22,85.31,47553.0,79.0358,79.0358,78.8877,78.971,47553.0
2022-03-11 13:05:00,85.32,85.37,85.11,85.14,82710.0,78.9803,79.0266,78.7859,78.8136,82710.0
2022-03-11 13:10:00,85.14,85.15,84.96,85.05,123344.0,78.8136,78.8229,78.647,78.7303,123344.0
2022-03-11 13:15:00,85.05,85.14,85.03,85.14,39032.0,78.7303,78.8136,78.7118,78.8136,39032.0
2022-03-11 13:20:00,85.13,85.28,85.05,85.25,37055.0,78.8044,78.9432,78.7303,78.9155,37055.0
2022-03-11 13:25:00,85.26,85.35,85.21,85.29,63223.0,78.9247,79.008,78.8784,78.9525,63223.0
2022-03-11 13:30:00,85.3,85.33,85.16,85.2,61647.0,78.9618,78.9895,78.8322,78.8692,61647.0
2022-03-11 13:35:00,85.2,85.26,85.15,85.18,117340.0,78.8692,78.9247,78.8229,78.8507,117340.0
2022-03-11 13:40:00,85.17,85.26,85.12,85.13,43559.0,78.8414,78.9247,78.7951,78.8044,43559.0
2022-03-11 13:45:00,85.14,85.3,85.11,85.3,67586.0,78.8136,78.9618,78.7859,78.9618,67586.0
2022-03-11 13:50:00,85.31,85.36,84.98,84.98,77296.0,78.971,79.0173,78.6655,78.6655,77296.0
2022-03-11 13:55:00,84.96,84.97,84.81,84.87,68106.0,78.647,78.6563,78.5082,78.5637,68106.0
2022-03-11 14:00:00,84.86,85.0,84.78,84.94,43685.0,78.5545,78.684,78.4804,78.6285,43685.0
2022-03-11 14:05:00,84.94,84.94,84.71,84.77,77003.0,78.6285,78.6285,78.4156,78.4711,77003.0
2022-03-11 14:10:00,84.77,84.9,84.75,84.88,67878.0,78.4711,78.5915,78.4526,78.573,67878.0
2022-03-11 14:15:00,84.88,84.94,84.66,84.66,162668.0,78.573,78.6285,78.3693,78.3693,162668.0
2022-03-11 14:20:00,84.65,84.7,84.42,84.42,67055.0,78.3601,78.4063,78.1471,78.1471,67055.0
2022-03-11 14:25:00,84.42,84.45,84.24,84.36,201598.0,78.1471,78.1749,77.9805,78.0916,201598.0
2022-03-11 14:30:00,84.35,84.42,84.19,84.19,112800.0,78.0823,78.1471,77.9342,77.9342,112800.0
2022-03-11 14:35:00,84.19,84.19,83.9,83.97,294524.0,77.9342,77.9342,77.6658,77.7306,294524.0
2022-03-11 14:40:00,83.96,83.97,83.64,83.68,114095.0,77.7213,77.7306,77.4251,77.4621,114095.0
2022-03-11 14:45:00,83.68,83.77,83.63,83.65,111475.0,77.4621,77.5454,77.4158,77.4344,111475.0
2022-03-11 14:50:00,83.64,83.66,83.47,83.49,168108.0,77.4251,77.4436,77.2677,77.2862,168108.0
2022-03-11 14:55:00,83.5,83.74,83.43,83.72,192593.0,77.2955,77.5177,77.2307,77.4992,192593.0
2022-03-11 15:00:00,83.72,83.75,83.61,83.68,121175.0,77.4992,77.5269,77.3973,77.4621,121175.0
2022-03-11 15:05:00,83.67,83.69,83.44,83.48,85449.0,77.4529,77.4714,77.24,77.277,85449.0
2022-03-11 15:10:00,83.47,83.49,83.28,83.37,143801.0,77.2677,77.2862,77.0919,77.1752,143801.0
2022-03-11 15:15:00,83.38,83.4,83.12,83.14,176982.0,77.1844,77.2029,76.9437,76.9623,176982.0
2022-03-11 15:20:00,83.13,83.16,83.06,83.14,208020.0,76.953,76.9808,76.8882,76.9623,208020.0
2022-03-11 15:25:00,83.13,83.26,83.09,83.16,174740.0,76.953,77.0733,76.916,76.9808,174740.0
2022-03-11 15:30:00,83.15,83.16,82.98,83.01,232924.0,76.9715,76.9808,76.8141,76.8419,232924.0
2022-03-11 15:35:00,83.01,83.11,82.98,83.09,250423.0,76.8419,76.9345,76.8141,76.916,250423.0
2022-03-11 15:40:00,83.08,83.11,82.88,82.89,258865.0,76.9067,76.9345,76.7216,76.7308,258865.0
2022-03-11 15:45:00,82.89,82.9,82.76,82.77,283038.0,76.7308,76.7401,76.6105,76.6197,283038.0
2022-03-11 15:50:00,82.77,82.78,82.54,82.66,434050.0,76.6197,76.629,76.4068,76.5179,434050.0
2022-03-11 15:55:00,82.67,82.82,82.66,82.71,747592.0,76.5272,76.666,76.5179,76.5642,747592.0
2022-03-14 09:30:00,82.27,82.34,80.85,80.92,713504.0,76.1569,76.2217,74.8424,74.9072,713504.0
2022-03-14 09:35:00,80.91,81.18,80.57,80.58,247631.0,74.898,75.1479,74.5832,74.5925,247631.0
2022-03-14 09:40:00,80.56,81.16,80.5,81.06,261561.0,74.574,75.1294,74.5184,75.0368,261561.0
2022-03-14 09:45:00,81.1,81.11,80.57,80.58,206173.0,75.0738,75.0831,74.5832,74.5925,206173.0
2022-03-14 09:50:00,80.59,80.76,80.43,80.45,242360.0,74.6017,74.7591,74.4536,74.4721,242360.0
2022-03-14 09:55:00,80.44,80.7,80.37,80.53,167023.0,74.4629,74.7036,74.3981,74.5462,167023.0
2022-03-14 10:00:00,80.51,80.75,80.37,80.4,215022.0,74.5277,74.7498,74.3981,74.4259,215022.0
2022-03-14 10:05:00,80.4,80.69,80.39,80.67,211299.0,74.4259,74.6943,74.4166,74.6758,211299.0
2022-03-14 10:10:00,80.67,81.07,80.63,80.96,105328.0,74.6758,75.0461,74.6388,74.9442,105328.0
2022-03-14 10:15:00,80.96,81.13,80.88,80.98,109295.0,74.9442,75.1016,74.8702,74.9628,109295.0
2022-03-14 10:20:00,80.99,81.08,80.9,80.95,97234.0,74.972,75.0553,74.8887,74.935,97234.0
2022-03-14 10:25:00,80.97,81.21,80.66,80.69,108364.0,74.9535,75.1757,74.6665,74.6943,108364.0
2022-03-14 10:30:00,80.68,81.03,80.61,80.95,175676.0,74.685,75.009,74.6202,74.935,175676.0
2022-03-14 10:35:00,80.95,81.16,80.92,80.98,61385.0,74.935,75.1294,74.9072,74.9628,61385.0
2022-03-14 10:40:00,80.99,81.11,80.71,80.71,77591.0,74.972,75.0831,74.7128,74.7128,77591.0
2022-03-14 10:45:00,80.73,80.76,80.54,80.55,98253.0,74.7313,74.7591,74.5554,74.5647,98253.0
2022-03-14 10:50:00,80.55,80.95,80.53,80.94,162214.0,74.5647,74.935,74.5462,74.9257,162214.0
2022-03-14 10:55:00,80.94,80.98,80.84,80.91,71129.0,74.9257,74.9628,74.8332,74.898,71129.0
2022-03-14 11:00:00,80.92,80.94,80.54,80.72,185071.0,74.9072,74.9257,74.5554,74.7221,185071.0
2022-03-14 11:05:00,80.74,80.86,80.53,80.56,96772.0,74.7406,74.8517,74.5462,74.574,96772.0
2022-03-14 11:10:00,80.56,80.62,80.39,80.4,71122.0,74.574,74.6295,74.4166,74.4259,71122.0
2022-03-14 11:15:00,80.41,80.47,80.28,80.36,104371.0,74.4351,74.4907,74.3148,74.3888,104371.0
2022-03-14 11:20:00,80.37,80.37,80.15,80.27,125384.0,74.3981,74.3981,74.1944,74.3055,125384.0
2022-03-14 11:25:00,80.27,80.36,80.21,80.3,105341.0,74.3055,74.3888,74.25,74.3333,105341.0
2022-03-14 11:30:00,80.28,80.41,80.26,80.39,104728.0,74.3148,74.4351,74.2963,74.4166,104728.0
2022-03-14 11:35:00,80.38,80.38,80.04,80.13,124727.0,74.4073,74.4073,74.0926,74.1759,124727.0
2022-03-14 11:40:00,80.12,80.21,80.01,80.04,108011.0,74.1667,74.25,74.0648,74.0926,108011.0
2022-03-14 11:45:00,80.04,80.04,79.83,79.84,165978.0,74.0926,74.0926,73.8982,73.9075,165978.0
2022-03-14 11:50:00,79.85,79.92,79.8,79.83,122577.0,73.9167,73.9815,73.8704,73.8982,122577.0
2022-03-14 11:55:00,79.83,79.84,79.69,79.72,114030.0,73.8982,73.9075,73.7686,73.7964,114030.0
2022-03-14 12:00:00,79.72,79.82,79.61,79.77,206585.0,73.7964,73.8889,73.6946,73.8427,206585.0
2022-03-14 12:05:00,79.76,79.83,79.63,79.67,110873.0,73.8334,73.8982,73.7131,73.7501,110873.0
2022-03-14 12:10:00,79.68,79.87,79.64,79.79,100557.0,73.7594,73.9352,73.7223,73.8612,100557.0
2022-03-14 12:15:00,79.8,79.89,79.65,79.79,101211.0,73.8704,73.9537,73.7316,73.8612,101211.0
2022-03-14 12:20:00,79.79,79.93,79.69,79.78,142804.0,73.8612,73.9908,73.7686,73.8519,142804.0
2022-03-14 12:25:00,79.77,79.81,79.63,79.72,134253.0,73.8427,73.8797,73.7131,73.7964,134253.0
2022-03-14 12:30:00,79.71,79.95,79.62,79.71,124721.0,73.7871,74.0093,73.7038,73.7871,124721.0
2022-03-14 12:35:00,79.7,79.82,79.64,79.67,101807.0,73.7779,73.8889,73.7223,73.7501,101807.0
2022-03-14 12:40:00,79.66,79.72,79.5,79.55,71611.0,73.7408,73.7964,73.5927,73.639,71611.0
2022-03-14 12:45:00,79.55,79.56,79.31,79.38,97261.0,73.639,73.6483,73.4168,73.4816,97261.0
2022-03-14 12:50:00,79.35,79.42,79.13,79.15,131655.0,73.4539,73.5187,73.2502,73.2687,131655.0
2022-03-14 12:55:00,79.15,79.35,79.15,79.23,73100.0,73.2687,73.4539,73.2687,73.3428,73100.0
2022-03-14 13:00:00,79.23,79.38,79.21,79.24,98523.0,73.3428,73.4816,73.3243,73.352,98523.0
2022-03-14 13:05:00,79.25,79.4,79.22,79.22,89211.0,73.3613,73.5002,73.3335,73.3335,89211.0
2022-03-14 13:10:00,79.24,79.59,79.24,79.57,142198.0,73.352,73.676,73.352,73.6575,142198.0
2022-03-14 13:15:00,79.57,79.75,79.55,79.67,120616.0,73.6575,73.8242,73.639,73.7501,120616.0
2022-03-14 13:20:00,79.67,79.68,79.4,79.66,134526.0,73.7501,73.7594,73.5002,73.7408,134526.0
2022-03-14 13:25:00,79.64,79.7,79.52,79.69,126495.0,73.7223,73.7779,73.6112,73.7686,126495.0
2022-03-14 13:30:00,79.68,79.74,79.39,79.53,116131.0,73.7594,73.8149,73.4909,73.6205,116131.0
2022-03-14 13:35:00,79.52,79.53,79.25,79.3,85311.0,73.6112,73.6205,73.3613,73.4076,85311.0
2022-03-14 13:40:00,79.31,79.34,79.13,79.18,126721.0,73.4168,73.4446,73.2502,73.2965,126721.0
2022-03-14 13:45:00,79.2,79.28,79.09,79.16,92180.0,73.315,73.3891,73.2132,73.278,92180.0
2022-03-14 13:50:00,79.16,79.47,79.16,79.35,124146.0,73.278,73.565,73.278,73.4539,124146.0
2022-03-14 13:55:00,79.35,79.43,79.16,79.17,113276.0,73.4539,73.5279,73.278,73.2872,113276.0
2022-03-14 14:00:00,79.18,79.31,79.12,79.31,128812.0,73.2965,73.4168,73.241,73.4168,128812.0
2022-03-14 14:05:00,79.31,79.43,79.18,79.21,233339.0,73.4168,73.5279,73.2965,73.3243,233339.0
2022-03-14 14:10:00,79.21,79.31,79.15,79.26,147110.0,73.3243,73.4168,73.2687,73.3706,147110.0
2022-03-14 14:15:00,79.25,79.25,79.06,79.1,165592.0,73.3613,73.3613,73.1854,73.2224,165592.0
2022-03-14 14:20:00,79.11,79.16,78.99,79.03,110600.0,73.2317,73.278,73.1206,73.1577,110600.0
2022-03-14 14:25:00,79.02,79.16,79.01,79.06,89174.0,73.1484,73.278,73.1391,73.1854,89174.0
2022-03-14 14:30:00,79.07,79.25,79.04,79.2,137628.0,73.1947,73.3613,73.1669,73.315,137628.0
2022-03-14 14:35:00,79.2,79.22,79.12,79.14,134290.0,73.315,73.3335,73.241,73.2595,134290.0
2022-03-14 14:40:00,79.15,79.16,78.96,79.03,116513.0,73.2687,73.278,73.0929,73.1577,116513.0
2022-03-14 14:45:00,79.03,79.03,78.92,79.02,93495.0,73.1577,73.1577,73.0558,73.1484,93495.0
2022-03-14 14:50:00,79.03,79.04,78.93,79.01,202450.0,73.1577,73.1669,73.0651,73.1391,202450.0
2022-03-14 14:55:00,79.0,79.05,78.92,79.01,129903.0,73.1299,73.1762,73.0558,73.1391,129903.0
2022-03-14 15:00:00,79.02,79.47,78.99,79.25,137120.0,73.1484,73.565,73.1206,73.3613,137120.0
2022-03-14 15:05:00,79.23,79.33,79.2,79.25,183291.0,73.3428,73.4354,73.315,73.3613,183291.0
2022-03-14 15:10:00,79.25,79.51,79.23,79.46,158423.0,73.3613,73.602,73.3428,73.5557,158423.0
2022-03-14 15:15:00,79.47,79.55,79.38,79.45,135677.0,73.565,73.639,73.4816,73.5464,135677.0
2022-03-14 15:20:00,79.45,79.61,79.38,79.58,171173.0,73.5464,73.6946,73.4816,73.6668,171173.0
2022-03-14 15:25:00,79.59,79.76,79.51,79.67,162189.0,73.676,73.8334,73.602,73.7501,162189.0
2022-03-14 15:30:00,79.68,79.68,79.4,79.51,189005.0,73.7594,73.7594,73.5002,73.602,189005.0
2022-03-14 15:35:00,79.5,79.58,79.46,79.55,194087.0,73.5927,73.6668,73.5557,73.639,194087.0
2022-03-14 15:40:00,79.54,79.6,79.43,79.59,224150.0,73.6298,73.6853,73.5279,73.676,224150.0
2022-03-14 15:45:00,79.59,79.76,79.51,79.65,271721.0,73.676,73.8334,73.602,73.7316,271721.0
2022-03-14 15:50:00,79.64,79.64,79.27,79.36,358261.0,73.7223,73.7223,73.3798,73.4631,358261.0
2022-03-14 15:55:00,79.36,79.45,79.26,79.28,936005.0,73.4631,73.5464,73.3706,73.3891,936005.0
2022-03-15 09:30:00,80.43,81.58,80.28,81.37,506775.0,74.4536,75.5182,74.3148,75.3238,506775.0
2022-03-15 09:35:00,81.36,81.53,81.22,81.38,174785.0,75.3145,75.4719,75.1849,75.333,174785.0
2022-03-15 09:40:00,81.38,81.74,81.28,81.65,109716.0,75.333,75.6663,75.2405,75.583,109716.0
2022-03-15 09:45:00,81.68,81.95,81.57,81.84,212195.0,75.6107,75.8607,75.5089,75.7589,212195.0
2022-03-15 09:50:00,81.83,82.53,81.77,82.34,246589.0,75.7496,76.3976,75.6941,76.2217,246589.0
2022-03-15 09:55:00,82.37,82.72,82.26,82.35,187551.0,76.2495,76.5735,76.1476,76.231,187551.0
2022-03-15 10:00:00,82.37,82.94,82.31,82.89,100217.0,76.2495,76.7771,76.1939,76.7308,100217.0
2022-03-15 10:05:00,82.9,82.9,82.46,82.64,122981.0,76.7401,76.7401,76.3328,76.4994,122981.0
2022-03-15 10:10:00,82.64,82.79,82.46,82.74,113553.0,76.4994,76.6383,76.3328,76.592,113553.0
2022-03-15 10:15:00,82.73,82.91,82.58,82.71,159949.0,76.5827,76.7493,76.4439,76.5642,159949.0
2022-03-15 10:20:00,82.75,82.92,82.64,82.83,114784.0,76.6012,76.7586,76.4994,76.6753,114784.0
2022-03-15 10:25:00,82.83,82.86,82.65,82.8,117762.0,76.6753,76.7031,76.5087,76.6475,117762.0
2022-03-15 10:30:00,82.81,82.86,82.45,82.46,155461.0,76.6568,76.7031,76.3235,76.3328,155461.0
2022-03-15 10:35:00,82.46,82.73,82.42,82.44,96551.0,76.3328,76.5827,76.2958,76.3143,96551.0
2022-03-15 10:40:00,82.45,82.7,82.36,82.64,88488.0,76.3235,76.555,76.2402,76.4994,88488.0
2022-03-15 10:45:00,82.63,82.78,82.59,82.77,68894.0,76.4902,76.629,76.4531,76.6197,68894.0
2022-03-15 10:50:00,82.8,82.8,82.5,82.66,64815.0,76.6475,76.6475,76.3698,76.5179,64815.0
2022-03-15 10:55:00,82.66,82.69,82.27,82.36,99258.0,76.5179,76.5457,76.1569,76.2402,99258.0
2022-03-15 11:00:00,82.4,82.6,82.35,82.58,75760.0,76.2772,76.4624,76.231,76.4439,75760.0
2022-03-15 11:05:00,82.58,82.72,82.51,82.6,53128.0,76.4439,76.5735,76.3791,76.4624,53128.0
2022-03-15 11:10:00,82.63,82.64,82.3,82.42,84508.0,76.4902,76.4994,76.1847,76.2958,84508.0
2022-03-15 11:15:00,82.41,82.46,82.22,82.41,56376.0,76.2865,76.3328,76.1106,76.2865,56376.0
2022-03-15 11:20:00,82.41,82.47,82.22,82.47,81755.0,76.2865,76.342,76.1106,76.342,81755.0
2022-03-15 11:25:00,82.47,82.79,82.44,82.79,56187.0,76.342,76.6383,76.3143,76.6383,56187.0
2022-03-15 11:30:00,82.79,82.98,82.75,82.96,83583.0,76.6383,76.8141,76.6012,76.7956,83583.0
2022-03-15 11:35:00,82.97,83.13,82.95,83.11,82208.0,76.8049,76.953,76.7864,76.9345,82208.0
2022-03-15 11:40:00,83.1,83.14,83.02,83.07,75001.0,76.9252,76.9623,76.8512,76.8975,75001.0
2022-03-15 11:45:00,83.07,83.12,82.97,83.11,60849.0,76.8975,76.9437,76.8049,76.9345,60849.0
2022-03-15 11:50:00,83.11,83.2,82.85,82.88,73403.0,76.9345,77.0178,76.6938,76.7216,73403.0
2022-03-15 11:55:00,82.87,82.88,82.47,82.61,84276.0,76.7123,76.7216,76.342,76.4716,84276.0
2022-03-15 12:00:00,82.61,82.64,82.45,82.6,106880.0,76.4716,76.4994,76.3235,76.4624,106880.0
2022-03-15 12:05:00,82.61,82.83,82.54,82.77,52964.0,76.4716,76.6753,76.4068,76.6197,52964.0
2022-03-15 12:10:00,82.78,82.8,82.64,82.75,50847.0,76.629,76.6475,76.4994,76.6012,50847.0
2022-03-15 12:15:00,82.75,82.83,82.71,82.76,59927.0,76.6012,76.6753,76.5642,76.6105,59927.0
2022-03-15 12:20:00,82.74,82.89,82.65,82.89,53683.0,76.592,76.7308,76.5087,76.7308,53683.0
2022-03-15 12:25:00,82.89,82.93,82.76,82.84,64346.0,76.7308,76.7679,76.6105,76.6845,64346.0
2022-03-15 12:30:00,82.83,82.84,82.69,82.76,95031.0,76.6753,76.6845,76.5457,76.6105,95031.0
2022-03-15 12:35:00,82.77,82.94,82.74,82.78,60975.0,76.6197,76.7771,76.592,76.629,60975.0
2022-03-15 12:40:00,82.78,82.81,82.62,82.64,60476.0,76.629,76.6568,76.4809,76.4994,60476.0
2022-03-15 12:45:00,82.65,82.73,82.46,82.52,56999.0,76.5087,76.5827,76.3328,76.3883,56999.0
2022-03-15 12:50:00,82.52,82.59,82.39,82.56,71905.0,76.3883,76.4531,76.268,76.4254,71905.0
2022-03-15 12:55:00,82.56,82.73,82.56,82.72,57425.0,76.4254,76.5827,76.4254,76.5735,57425.0
2022-03-15 13:00:00,82.72,82.86,82.72,82.83,48812.0,76.5735,76.7031,76.5735,76.6753,48812.0
2022-03-15 13:05:00,82.83,82.84,82.73,82.78,57281.0,76.6753,76.6845,76.5827,76.629,57281.0
2022-03-15 13:10:00,82.77,82.77,82.53,82.53,64035.0,76.6197,76.6197,76.3976,76.3976,64035.0
2022-03-15 13:15:00,82.54,82.67,82.52,82.64,47110.0,76.4068,76.5272,76.3883,76.4994,47110.0
2022-03-15 13:20:00,82.64,82.84,82.6,82.82,52533.0,76.4994,76.6845,76.4624,76.666,52533.0
2022-03-15 13:25:00,82.83,82.95,82.65,82.67,63489.0,76.6753,76.7864,76.5087,76.5272,63489.0
2022-03-15 13:30:00,82.67,82.79,82.59,82.7,58844.0,76.5272,76.6383,76.4531,76.555,58844.0
2022-03-15 13:35:00,82.72,82.72,82.59,82.64,55767.0,76.5735,76.5735,76.4531,76.4994,55767.0
2022-03-15 13:40:00,82.64,82.9,82.56,82.79,55828.0,76.4994,76.7401,76.4254,76.6383,55828.0
2022-03-15 13:45:00,82.79,82.85,82.72,82.73,46668.0,76.6383,76.6938,76.5735,76.5827,46668.0
2022-03-15 13:50:00,82.73,82.93,82.71,82.92,56048.0,76.5827,76.7679,76.5642,76.7586,56048.0
2022-03-15 13:55:00,82.92,82.99,82.88,82.9,84298.0,76.7586,76.8234,76.7216,76.7401,84298.0
2022-03-15 14:00:00,82.9,83.02,82.81,82.82,87184.0,76.7401,76.8512,76.6568,76.666,87184.0
2022-03-15 14:05:00,82.83,82.96,82.79,82.9,68364.0,76.6753,76.7956,76.6383,76.7401,68364.0
2022-03-15 14:10:00,82.9,82.92,82.75,82.78,70891.0,76.7401,76.7586,76.6012,76.629,70891.0
2022-03-15 14:15:00,82.78,82.81,82.54,82.6,47626.0,76.629,76.6568,76.4068,76.4624,47626.0
2022-03-15 14:20:00,82.6,82.67,82.51,82.56,57783.0,76.4624,76.5272,76.3791,76.4254,57783.0
2022-03-15 14:25:00,82.57,82.67,82.55,82.64,44081.0,76.4346,76.5272,76.4161,76.4994,44081.0
2022-03-15 14:30:00,82.64,82.86,82.55,82.82,64671.0,76.4994,76.7031,76.4161,76.666,64671.0
2022-03-15 14:35:00,82.81,82.88,82.74,82.79,76773.0,76.6568,76.7216,76.592,76.6383,76773.0
2022-03-15 14:40:00,82.78,82.88,82.72,82.84,50894.0,76.629,76.7216,76.5735,76.6845,50894.0
2022-03-15 14:45:00,82.82,83.04,82.82,83.01,215648.0,76.666,76.8697,76.666,76.8419,215648.0
2022-03-15 14:50:00,83.01,83.15,83.0,83.12,59398.0,76.8419,76.9715,76.8327,76.9437,59398.0
2022-03-15 14:55:00,83.12,83.26,83.1,83.22,63413.0,76.9437,77.0733,76.9252,77.0363,63413.0
2022-03-15 15:00:00,83.22,83.26,83.12,83.16,64098.0,77.0363,77.0733,76.9437,76.9808,64098.0
2022-03-15 15:05:00,83.17,83.29,83.14,83.18,69637.0,76.99,77.1011,76.9623,76.9993,69637.0
2022-03-15 15:10:00,83.18,83.28,83.12,83.17,72118.0,76.9993,77.0919,76.9437,76.99,72118.0
2022-03-15 15:15:00,83.17,83.41,83.17,83.4,74138.0,76.99,77.2122,76.99,77.2029,74138.0
2022-03-15 15:20:00,83.4,83.44,83.31,83.34,76316.0,77.2029,77.24,77.1196,77.1474,76316.0
2022-03-15 15:25:00,83.35,83.36,83.17,83.17,105930.0,77.1567,77.1659,76.99,76.99,105930.0
2022-03-15 15:30:00,83.18,83.38,83.18,83.21,75985.0,76.9993,77.1844,76.9993,77.0271,75985.0
2022-03-15 15:35:00,83.22,83.27,83.09,83.14,124258.0,77.0363,77.0826,76.916,76.9623,124258.0
2022-03-15 15:40:00,83.14,83.16,82.99,83.06,134812.0,76.9623,76.9808,76.8234,76.8882,134812.0
2022-03-15 15:45:00,83.09,83.18,82.91,83.16,152999.0,76.916,76.9993,76.7493,76.9808,152999.0
2022-03-15 15:50:00,83.14,83.22,83.03,83.08,232108.0,76.9623,77.0363,76.8604,76.9067,232108.0
2022-03-15 15:55:00,83.05,83.13,82.93,83.12,525967.0,76.8789,76.953,76.7679,76.9437,525967.0
2022-03-16 09:30:00,88.01,88.58,87.74,88.09,856359.0,81.4704,81.998,81.2205,81.5444,856359.0
2022-03-16 09:35:00,88.14,88.63,87.77,87.93,817720.0,81.5907,82.0443,81.2482,81.3963,817720.0
2022-03-16 09:40:00,87.93,88.67,87.68,88.67,382867.0,81.3963,82.0813,81.1649,82.0813,382867.0
2022-03-16 09:45:00,88.67,89.14,88.6,88.71,620882.0,82.0813,82.5164,82.0165,82.1184,620882.0
2022-03-16 09:50:00,88.72,89.14,88.68,88.95,299721.0,82.1276,82.5164,82.0906,82.3405,299721.0
2022-03-16 09:55:00,88.96,89.5,88.96,89.15,447351.0,82.3498,82.8497,82.3498,82.5257,447351.0
2022-03-16 10:00:00,89.17,89.28,88.7,88.79,241516.0,82.5442,82.646,82.1091,82.1924,241516.0
2022-03-16 10:05:00,88.81,89.02,88.41,88.65,317786.0,82.2109,82.4053,81.8407,82.0628,317786.0
2022-03-16 10:10:00,88.62,89.28,88.6,89.27,353752.0,82.0351,82.646,82.0165,82.6368,353752.0
2022-03-16 10:15:00,89.27,89.66,89.27,89.56,457485.0,82.6368,82.9978,82.6368,82.9052,457485.0
2022-03-16 10:20:00,89.55,90.01,89.54,89.75,358792.0,82.896,83.3218,82.8867,83.0811,358792.0
2022-03-16 10:25:00,89.75,89.8,89.57,89.73,226517.0,83.0811,83.1274,82.9145,83.0626,226517.0
2022-03-16 10:30:00,89.71,90.06,89.7,89.84,142553.0,83.0441,83.3681,83.0348,83.1644,142553.0
2022-03-16 10:35:00,89.83,90.05,89.61,90.04,142435.0,83.1552,83.3588,82.9515,83.3495,142435.0
2022-03-16 10:40:00,90.05,90.09,89.56,89.72,169880.0,83.3588,83.3958,82.9052,83.0533,169880.0
2022-03-16 10:45:00,89.72,89.72,89.35,89.49,176464.0,83.0533,83.0533,82.7108,82.8404,176464.0
2022-03-16 10:50:00,89.52,89.66,89.2,89.27,208258.0,82.8682,82.9978,82.572,82.6368,208258.0
2022-03-16 10:55:00,89.29,89.55,89.25,89.55,96385.0,82.6553,82.896,82.6183,82.896,96385.0
2022-03-16 11:00:00,89.55,89.55,89.11,89.44,94488.0,82.896,82.896,82.4887,82.7941,94488.0
2022-03-16 11:05:00,89.45,89.47,89.17,89.31,85372.0,82.8034,82.8219,82.5442,82.6738,85372.0
2022-03-16 11:10:00,89.31,89.45,89.25,89.44,130589.0,82.6738,82.8034,82.6183,82.7941,130589.0
2022-03-16 11:15:00,89.42,89.49,89.24,89.36,102236.0,82.7756,82.8404,82.609,82.7201,102236.0
2022-03-16 11:20:00,89.36,89.49,89.26,89.41,84262.0,82.7201,82.8404,82.6275,82.7664,84262.0
2022-03-16 11:25:00,89.41,89.44,89.16,89.24,133195.0,82.7664,82.7941,82.5349,82.609,133195.0
2022-03-16 11:30:00,89.27,89.44,89.15,89.44,104243.0,82.6368,82.7941,82.5257,82.7941,104243.0
2022-03-16 11:35:00,89.44,89.44,89.03,89.05,165918.0,82.7941,82.7941,82.4146,82.4331,165918.0
2022-03-16 11:40:00,89.04,89.14,88.84,88.98,120345.0,82.4239,82.5164,82.2387,82.3683,120345.0
2022-03-16 11:45:00,88.95,89.08,88.77,89.07,78211.0,82.3405,82.4609,82.1739,82.4516,78211.0
2022-03-16 11:50:00,89.06,89.2,88.97,89.11,203062.0,82.4424,82.572,82.3591,82.4887,203062.0
2022-03-16 11:55:00,89.11,89.11,88.79,88.9,88806.0,82.4887,82.4887,82.1924,82.2943,88806.0
2022-03-16 12:00:00,88.88,88.97,88.71,88.85,74916.0,82.2757,82.3591,82.1184,82.248,74916.0
2022-03-16 12:05:00,88.85,88.88,88.6,88.63,246272.0,82.248,82.2757,82.0165,82.0443,246272.0
2022-03-16 12:10:00,88.63,88.75,88.52,88.63,124007.0,82.0443,82.1554,81.9425,82.0443,124007.0
2022-03-16 12:15:00,88.63,88.67,88.38,88.4,90643.0,82.0443,82.0813,81.8129,81.8314,90643.0
2022-03-16 12:20:00,88.4,88.68,88.38,88.61,199274.0,81.8314,82.0906,81.8129,82.0258,199274.0
2022-03-16 12:25:00,88.6,88.67,88.35,88.5,175002.0,82.0165,82.0813,81.7851,81.924,175002.0
2022-03-16 12:30:00,88.5,88.54,88.25,88.33,99316.0,81.924,81.961,81.6926,81.7666,99316.0
2022-03-16 12:35:00,88.35,88.45,88.11,88.18,421825.0,81.7851,81.8777,81.563,81.6278,421825.0
2022-03-16 12:40:00,88.18,88.2,87.89,87.94,407939.0,81.6278,81.6463,81.3593,81.4056,407939.0
2022-03-16 12:45:00,87.94,87.94,87.38,87.52,199971.0,81.4056,81.4056,80.8872,81.0168,199971.0
2022-03-16 12:50:00,87.5,87.81,87.5,87.59,310244.0,80.9983,81.2853,80.9983,81.0816,310244.0
2022-03-16 12:55:00,87.6,87.79,87.58,87.74,79541.0,81.0909,81.2667,81.0723,81.2205,79541.0
2022-03-16 13:00:00,87.75,87.94,87.56,87.56,199889.0,81.2297,81.4056,81.0538,81.0538,199889.0
2022-03-16 13:05:00,87.58,87.78,87.48,87.49,99250.0,81.0723,81.2575,80.9798,80.989,99250.0
2022-03-16 13:10:00,87.48,87.5,87.28,87.36,102397.0,80.9798,80.9983,80.7946,80.8687,102397.0
2022-03-16 13:15:00,87.34,87.46,87.3,87.33,88318.0,80.8502,80.9613,80.8131,80.8409,88318.0
2022-03-16 13:20:00,87.32,87.44,87.2,87.38,65944.0,80.8317,80.9427,80.7206,80.8872,65944.0
2022-03-16 13:25:00,87.38,87.42,87.16,87.17,91391.0,80.8872,80.9242,80.6835,80.6928,91391.0
2022-03-16 13:30:00,87.17,87.36,86.9,86.99,231438.0,80.6928,80.8687,80.4429,80.5262,231438.0
2022-03-16 13:35:00,87.0,87.26,86.76,87.06,163650.0,80.5354,80.7761,80.3133,80.591,163650.0
2022-03-16 13:40:00,87.06,87.23,87.01,87.19,74392.0,80.591,80.7483,80.5447,80.7113,74392.0
2022-03-16 13:45:00,87.18,87.27,87.09,87.18,80548.0,80.7021,80.7854,80.6188,80.7021,80548.0
2022-03-16 13:50:00,87.17,87.22,86.97,87.11,79116.0,80.6928,80.7391,80.5077,80.6373,79116.0
2022-03-16 13:55:00,87.11,87.16,86.85,86.87,138532.0,80.6373,80.6835,80.3966,80.4151,138532.0
2022-03-16 14:00:00,86.85,86.92,86.44,86.55,170207.0,80.3966,80.4614,80.017,80.1189,170207.0
2022-03-16 14:05:00,86.57,86.83,86.29,86.29,166703.0,80.1374,80.3781,79.8782,79.8782,166703.0
2022-03-16 14:10:00,86.28,86.43,86.15,86.19,123017.0,79.8689,80.0078,79.7486,79.7856,123017.0
2022-03-16 14:15:00,86.18,86.66,86.1,86.59,139787.0,79.7764,80.2207,79.7023,80.1559,139787.0
2022-03-16 14:20:00,86.59,86.65,86.14,86.14,84152.0,80.1559,80.2114,79.7393,79.7393,84152.0
2022-03-16 14:25:00,86.16,86.39,86.13,86.17,78402.0,79.7579,79.9708,79.7301,79.7671,78402.0
2022-03-16 14:30:00,86.16,86.2,85.71,85.84,140626.0,79.7579,79.7949,79.3413,79.4616,140626.0
2022-03-16 14:35:00,85.88,86.36,85.62,86.33,162531.0,79.4987,79.943,79.258,79.9152,162531.0
2022-03-16 14:40:00,86.32,86.8,86.18,86.7,235517.0,79.906,80.3503,79.7764,80.2577,235517.0
2022-03-16 14:45:00,86.7,86.85,86.47,86.54,81027.0,80.2577,80.3966,80.0448,80.1096,81027.0
2022-03-16 14:50:00,86.56,86.76,86.34,86.64,79074.0,80.1281,80.3133,79.9245,80.2022,79074.0
2022-03-16 14:55:00,86.64,86.92,86.61,86.66,100262.0,80.2022,80.4614,80.1744,80.2207,100262.0
2022-03-16 15:00:00,86.68,86.79,86.4,86.66,101394.0,80.2392,80.341,79.98,80.2207,101394.0
2022-03-16 15:05:00,86.68,86.87,86.51,86.59,104216.0,80.2392,80.4151,80.0818,80.1559,104216.0
2022-03-16 15:10:00,86.59,86.76,86.48,86.6,88789.0,80.1559,80.3133,80.0541,80.1652,88789.0
2022-03-16 15:15:00,86.62,86.85,86.45,86.82,69679.0,80.1837,80.3966,80.0263,80.3688,69679.0
2022-03-16 15:20:00,86.83,86.95,86.7,86.79,92198.0,80.3781,80.4892,80.2577,80.341,92198.0
2022-03-16 15:25:00,86.79,86.86,86.68,86.78,67601.0,80.341,80.4058,80.2392,80.3318,67601.0
2022-03-16 15:30:00,86.77,86.81,86.43,86.56,118631.0,80.3225,80.3596,80.0078,80.1281,118631.0
2022-03-16 15:35:00,86.55,86.62,86.43,86.51,122863.0,80.1189,80.1837,80.0078,80.0818,122863.0
2022-03-16 15:40:00,86.5,86.57,86.39,86.48,114052.0,80.0726,80.1374,79.9708,80.0541,114052.0
2022-03-16 15:45:00,86.49,86.95,86.46,86.91,175848.0,80.0633,80.4892,80.0356,80.4521,175848.0
2022-03-16 15:50:00,86.91,87.1,86.89,87.03,227759.0,80.4521,80.628,80.4336,80.5632,227759.0
2022-03-16 15:55:00,87.03,87.42,86.99,87.42,484069.0,80.5632,80.9242,80.5262,80.9242,484069.0
2022-03-17 09:30:00,87.46,87.53,86.01,86.62,302336.0,80.9613,81.0261,79.619,80.1837,302336.0
2022-03-17 09:35:00,86.65,87.14,86.52,87.04,121947.0,80.2114,80.665,80.0911,80.5725,121947.0
2022-03-17 09:40:00,87.03,87.32,86.78,87.16,111809.0,80.5632,80.8317,80.3318,80.6835,111809.0
2022-03-17 09:45:00,87.15,87.39,87.15,87.21,225940.0,80.6743,80.8965,80.6743,80.7298,225940.0
2022-03-17 09:50:00,87.21,87.41,87.03,87.25,67421.0,80.7298,80.915,80.5632,80.7669,67421.0
2022-03-17 09:55:00,87.26,87.59,87.26,87.47,82010.0,80.7761,81.0816,80.7761,80.9705,82010.0
2022-03-17 10:00:00,87.48,87.65,87.25,87.42,63936.0,80.9798,81.1371,80.7669,80.9242,63936.0
2022-03-17 10:05:00,87.42,87.53,87.26,87.51,92643.0,80.9242,81.0261,80.7761,81.0075,92643.0
2022-03-17 10:10:00,87.51,87.56,87.28,87.37,66664.0,81.0075,81.0538,80.7946,80.8779,66664.0
2022-03-17 10:15:00,87.38,87.46,87.2,87.3,82707.0,80.8872,80.9613,80.7206,80.8131,82707.0
2022-03-17 10:20:00,87.28,87.63,87.28,87.51,61348.0,80.7946,81.1186,80.7946,81.0075,61348.0
2022-03-17 10:25:00,87.53,87.95,87.53,87.85,133249.0,81.0261,81.4148,81.0261,81.3223,133249.0
2022-03-17 10:30:00,87.87,87.89,87.5,87.75,88022.0,81.3408,81.3593,80.9983,81.2297,88022.0
2022-03-17 10:35:00,87.77,87.8,87.09,87.22,100007.0,81.2482,81.276,80.6188,80.7391,100007.0
2022-03-17 10:40:00,87.24,87.42,87.15,87.41,66086.0,80.7576,80.9242,80.6743,80.915,66086.0
2022-03-17 10:45:00,87.43,87.54,87.01,87.2,59031.0,80.9335,81.0353,80.5447,80.7206,59031.0
2022-03-17 10:50:00,87.21,87.22,87.04,87.09,63073.0,80.7298,80.7391,80.5725,80.6188,63073.0
2022-03-17 10:55:00,87.08,87.08,86.76,86.88,72232.0,80.6095,80.6095,80.3133,80.4244,72232.0
2022-03-17 11:00:00,86.87,86.87,86.53,86.57,55487.0,80.4151,80.4151,80.1004,80.1374,55487.0
2022-03-17 11:05:00,86.56,86.79,86.52,86.75,46220.0,80.1281,80.341,80.0911,80.304,46220.0
2022-03-17 11:10:00,86.74,86.79,86.53,86.54,38741.0,80.2948,80.341,80.1004,80.1096,38741.0
2022-03-17 11:15:00,86.54,86.69,86.48,86.54,55796.0,80.1096,80.2485,80.0541,80.1096,55796.0
2022-03-17 11:20:00,86.53,86.79,86.49,86.77,60601.0,80.1004,80.341,80.0633,80.3225,60601.0
2022-03-17 11:25:00,86.78,86.88,86.71,86.76,56657.0,80.3318,80.4244,80.267,80.3133,56657.0
2022-03-17 11:30:00,86.74,86.78,86.59,86.64,64215.0,80.2948,80.3318,80.1559,80.2022,64215.0
2022-03-17 11:35:00,86.65,86.72,86.49,86.68,58194.0,80.2114,80.2762,80.0633,80.2392,58194.0
2022-03-17 11:40:00,86.68,86.84,86.62,86.77,114719.0,80.2392,80.3873,80.1837,80.3225,114719.0
2022-03-17 11:45:00,86.75,86.75,86.45,86.46,75813.0,80.304,80.304,80.0263,80.0356,75813.0
2022-03-17 11:50:00,86.47,86.85,86.44,86.84,62597.0,80.0448,80.3966,80.017,80.3873,62597.0
2022-03-17 11:55:00,86.83,86.89,86.68,86.78,63221.0,80.3781,80.4336,80.2392,80.3318,63221.0
2022-03-17 12:00:00,86.78,86.84,86.62,86.78,67600.0,80.3318,80.3873,80.1837,80.3318,67600.0
2022-03-17 12:05:00,86.79,86.88,86.73,86.8,29585.0,80.341,80.4244,80.2855,80.3503,29585.0
2022-03-17 12:10:00,86.81,86.85,86.7,86.77,32378.0,80.3596,80.3966,80.2577,80.3225,32378.0
2022-03-17 12:15:00,86.78,86.87,86.64,86.87,32816.0,80.3318,80.4151,80.2022,80.4151,32816.0
2022-03-17 12:20:00,86.89,87.17,86.89,87.12,41511.0,80.4336,80.6928,80.4336,80.6465,41511.0
2022-03-17 12:25:00,87.14,87.28,87.07,87.2,42294.0,80.665,80.7946,80.6002,80.7206,42294.0
2022-03-17 12:30:00,87.19,87.31,87.09,87.25,42193.0,80.7113,80.8224,80.6188,80.7669,42193.0
2022-03-17 12:35:00,87.23,87.29,87.19,87.27,42735.0,80.7483,80.8039,80.7113,80.7854,42735.0
2022-03-17 12:40:00,87.26,87.26,87.11,87.13,28400.0,80.7761,80.7761,80.6373,80.6558,28400.0
2022-03-17 12:45:00,87.13,87.17,87.01,87.05,32165.0,80.6558,80.6928,80.5447,80.5817,32165.0
2022-03-17 12:50:00,87.06,87.13,87.01,87.04,25635.0,80.591,80.6558,80.5447,80.5725,25635.0
2022-03-17 12:55:00,87.05,87.14,87.02,87.11,27248.0,80.5817,80.665,80.554,80.6373,27248.0
2022-03-17 13:00:00,87.12,87.18,86.97,87.1,27592.0,80.6465,80.7021,80.5077,80.628,27592.0
2022-03-17 13:05:00,87.11,87.16,86.97,86.98,47877.0,80.6373,80.6835,80.5077,80.5169,47877.0
2022-03-17 13:10:00,86.98,87.04,86.86,86.89,48804.0,80.5169,80.5725,80.4058,80.4336,48804.0
2022-03-17 13:15:00,86.9,86.94,86.81,86.93,55249.0,80.4429,80.4799,80.3596,80.4706,55249.0
2022-03-17 13:20:00,86.93,87.17,86.9,87.08,46015.0,80.4706,80.6928,80.4429,80.6095,46015.0
2022-03-17 13:25:00,87.08,87.4,87.07,87.39,48291.0,80.6095,80.9057,80.6002,80.8965,48291.0
2022-03-17 13:30:00,87.4,87.43,87.28,87.3,35255.0,80.9057,80.9335,80.7946,80.8131,35255.0
2022-03-17 13:35:00,87.29,87.4,87.24,87.38,48931.0,80.8039,80.9057,80.7576,80.8872,48931.0
2022-03-17 13:40:00,87.38,87.54,87.37,87.53,72595.0,80.8872,81.0353,80.8779,81.0261,72595.0
2022-03-17 13:45:00,87.54,87.58,87.45,87.53,39512.0,81.0353,81.0723,80.952,81.0261,39512.0
2022-03-17 13:50:00,87.52,87.62,87.49,87.57,45930.0,81.0168,81.1094,80.989,81.0631,45930.0
2022-03-17 13:55:00,87.57,87.61,87.39,87.42,32663.0,81.0631,81.1001,80.8965,80.9242,32663.0
2022-03-17 14:00:00,87.43,87.44,87.25,87.39,42395.0,80.9335,80.9427,80.7669,80.8965,42395.0
2022-03-17 14:05:00,87.39,87.44,87.29,87.37,38322.0,80.8965,80.9427,80.8039,80.8779,38322.0
2022-03-17 14:10:00,87.37,87.42,87.29,87.41,55010.0,80.8779,80.9242,80.8039,80.915,55010.0
2022-03-17 14:15:00,87.4,87.42,87.33,87.42,38272.0,80.9057,80.9242,80.8409,80.9242,38272.0
2022-03-17 14:20:00,87.43,87.47,87.33,87.47,54659.0,80.9335,80.9705,80.8409,80.9705,54659.0
2022-03-17 14:25:00,87.47,87.54,87.35,87.37,48388.0,80.9705,81.0353,80.8594,80.8779,48388.0
2022-03-17 14:30:00,87.38,87.43,87.26,87.37,49107.0,80.8872,80.9335,80.7761,80.8779,49107.0
2022-03-17 14:35:00,87.36,87.45,87.36,87.38,38819.0,80.8687,80.952,80.8687,80.8872,38819.0
2022-03-17 14:40:00,87.39,87.44,87.3,87.42,53936.0,80.8965,80.9427,80.8131,80.9242,53936.0
2022-03-17 14:45:00,87.42,87.45,87.31,87.42,42311.0,80.9242,80.952,80.8224,80.9242,42311.0
2022-03-17 14:50:00,87.43,87.46,87.32,87.36,38096.0,80.9335,80.9613,80.8317,80.8687,38096.0
2022-03-17 14:55:00,87.36,87.43,87.26,87.38,38335.0,80.8687,80.9335,80.7761,80.8872,38335.0
2022-03-17 15:00:00,87.37,87.44,87.31,87.43,36145.0,80.8779,80.9427,80.8224,80.9335,36145.0
2022-03-17 15:05:00,87.43,87.45,87.36,87.4,76930.0,80.9335,80.952,80.8687,80.9057,76930.0
2022-03-17 15:10:00,87.4,87.4,87.19,87.22,80956.0,80.9057,80.9057,80.7113,80.7391,80956.0
2022-03-17 15:15:00,87.21,87.22,87.07,87.19,61417.0,80.7298,80.7391,80.6002,80.7113,61417.0
2022-03-17 15:20:00,87.19,87.21,87.02,87.1,47309.0,80.7113,80.7298,80.554,80.628,47309.0
2022-03-17 15:25:00,87.11,87.24,87.1,87.2,45090.0,80.6373,80.7576,80.628,80.7206,45090.0
2022-03-17 15:30:00,87.2,87.39,87.19,87.32,68010.0,80.7206,80.8965,80.7113,80.8317,68010.0
2022-03-17 15:35:00,87.33,87.4,87.25,87.3,57678.0,80.8409,80.9057,80.7669,80.8131,57678.0
2022-03-17 15:40:00,87.29,87.66,87.29,87.65,91841.0,80.8039,81.1464,80.8039,81.1371,91841.0
2022-03-17 15:45:00,87.64,87.68,87.56,87.67,110304.0,81.1279,81.1649,81.0538,81.1557,110304.0
2022-03-17 15:50:00,87.66,87.67,87.5,87.54,176149.0,81.1464,81.1557,80.9983,81.0353,176149.0
2022-03-17 15:55:00,87.54,87.67,87.45,87.67,309475.0,81.0353,81.1557,80.952,81.1557,309475.0
2022-03-18 09:30:00,85.98,86.21,84.98,85.13,1590505.0,79.5912,79.8041,78.6655,78.8044,1590505.0
2022-03-18 09:35:00,85.17,85.89,85.1,85.65,184025.0,78.8414,79.5079,78.7766,79.2857,184025.0
2022-03-18 09:40:00,85.65,85.71,85.21,85.58,201575.0,79.2857,79.3413,78.8784,79.221,201575.0
2022-03-18 09:45:00,85.5,85.83,85.28,85.38,144594.0,79.1469,79.4524,78.9432,79.0358,144594.0
2022-03-18 09:50:00,85.41,85.6,85.03,85.56,196467.0,79.0636,79.2395,78.7118,79.2024,196467.0
2022-03-18 09:55:00,85.58,86.07,85.51,86.04,165180.0,79.221,79.6745,79.1562,79.6468,165180.0
2022-03-18 10:00:00,86.03,86.08,85.79,85.98,94317.0,79.6375,79.6838,79.4153,79.5912,94317.0
2022-03-18 10:05:00,85.96,86.11,85.96,85.99,160322.0,79.5727,79.7116,79.5727,79.6005,160322.0
2022-03-18 10:10:00,86.0,86.15,85.92,86.07,143331.0,79.6097,79.7486,79.5357,79.6745,143331.0
2022-03-18 10:15:00,86.08,86.17,85.84,86.04,105099.0,79.6838,79.7671,79.4616,79.6468,105099.0
2022-03-18 10:20:00,86.03,86.31,85.93,86.14,137714.0,79.6375,79.8967,79.5449,79.7393,137714.0
2022-03-18 10:25:00,86.12,86.25,86.01,86.06,71740.0,79.7208,79.8412,79.619,79.6653,71740.0
2022-03-18 10:30:00,86.06,86.12,86.0,86.05,115270.0,79.6653,79.7208,79.6097,79.656,115270.0
2022-03-18 10:35:00,86.06,86.41,86.01,86.38,80349.0,79.6653,79.9893,79.619,79.9615,80349.0
2022-03-18 10:40:00,86.36,86.57,86.19,86.47,64502.0,79.943,80.1374,79.7856,80.0448,64502.0
2022-03-18 10:45:00,86.48,86.76,86.48,86.54,76155.0,80.0541,80.3133,80.0541,80.1096,76155.0
2022-03-18 10:50:00,86.53,86.6,86.37,86.58,69056.0,80.1004,80.1652,79.9522,80.1466,69056.0
2022-03-18 10:55:00,86.58,86.72,86.52,86.63,51141.0,80.1466,80.2762,80.0911,80.1929,51141.0
2022-03-18 11:00:00,86.61,86.74,86.54,86.73,49449.0,80.1744,80.2948,80.1096,80.2855,49449.0
2022-03-18 11:05:00,86.75,86.93,86.63,86.8,71710.0,80.304,80.4706,80.1929,80.3503,71710.0
2022-03-18 11:10:00,86.81,87.08,86.71,86.93,61216.0,80.3596,80.6095,80.267,80.4706,61216.0
2022-03-18 11:15:00,86.92,87.17,86.83,87.12,62926.0,80.4614,80.6928,80.3781,80.6465,62926.0
2022-03-18 11:20:00,87.12,87.12,86.85,87.01,41756.0,80.6465,80.6465,80.3966,80.5447,41756.0
2022-03-18 11:25:00,87.02,87.11,86.87,86.89,59427.0,80.554,80.6373,80.4151,80.4336,59427.0
2022-03-18 11:30:00,86.88,87.01,86.81,86.86,72943.0,80.4244,80.5447,80.3596,80.4058,72943.0
2022-03-18 11:35:00,86.86,87.06,86.77,86.91,63384.0,80.4058,80.591,80.3225,80.4521,63384.0
2022-03-18 11:40:00,86.91,86.91,86.7,86.71,42531.0,80.4521,80.4521,80.2577,80.267,42531.0
2022-03-18 11:45:00,86.72,86.78,86.6,86.66,46229.0,80.2762,80.3318,80.1652,80.2207,46229.0
2022-03-18 11:50:00,86.66,86.8,86.51,86.54,65332.0,80.2207,80.3503,80.0818,80.1096,65332.0
2022-03-18 11:55:00,86.55,86.72,86.54,86.71,47020.0,80.1189,80.2762,80.1096,80.267,47020.0
2022-03-18 12:00:00,86.7,86.82,86.58,86.82,48448.0,80.2577,80.3688,80.1466,80.3688,48448.0
2022-03-18 12:05:00,86.84,86.92,86.67,86.76,83223.0,80.3873,80.4614,80.23,80.3133,83223.0
2022-03-18 12:10:00,86.75,86.86,86.72,86.79,143076.0,80.304,80.4058,80.2762,80.341,143076.0
2022-03-18 12:15:00,86.79,86.94,86.77,86.92,59320.0,80.341,80.4799,80.3225,80.4614,59320.0
2022-03-18 12:20:00,86.93,87.04,86.8,86.99,54051.0,80.4706,80.5725,80.3503,80.5262,54051.0
2022-03-18 12:25:00,86.99,87.03,86.89,87.03,77806.0,80.5262,80.5632,80.4336,80.5632,77806.0
2022-03-18 12:30:00,87.03,87.16,86.97,87.0,71778.0,80.5632,80.6835,80.5077,80.5354,71778.0
2022-03-18 12:35:00,87.0,87.24,86.99,87.18,58878.0,80.5354,80.7576,80.5262,80.7021,58878.0
2022-03-18 12:40:00,87.16,87.25,87.09,87.23,50757.0,80.6835,80.7669,80.6188,80.7483,50757.0
2022-03-18 12:45:00,87.24,87.24,87.06,87.18,71242.0,80.7576,80.7576,80.591,80.7021,71242.0
2022-03-18 12:50:00,87.18,87.22,87.08,87.13,42441.0,80.7021,80.7391,80.6095,80.6558,42441.0
2022-03-18 12:55:00,87.14,87.21,87.01,87.15,101951.0,80.665,80.7298,80.5447,80.6743,101951.0
2022-03-18 13:00:00,87.14,87.39,87.13,87.16,50428.0,80.665,80.8965,80.6558,80.6835,50428.0
2022-03-18 13:05:00,87.16,87.27,87.08,87.17,46883.0,80.6835,80.7854,80.6095,80.6928,46883.0
2022-03-18 13:10:00,87.16,87.18,87.09,87.16,43202.0,80.6835,80.7021,80.6188,80.6835,43202.0
2022-03-18 13:15:00,87.17,87.19,87.08,87.1,68537.0,80.6928,80.7113,80.6095,80.628,68537.0
2022-03-18 13:20:00,87.12,87.2,87.03,87.14,49819.0,80.6465,80.7206,80.5632,80.665,49819.0
2022-03-18 13:25:00,87.14,87.17,87.05,87.16,35879.0,80.665,80.6928,80.5817,80.6835,35879.0
2022-03-18 13:30:00,87.16,87.16,87.01,87.13,46530.0,80.6835,80.6835,80.5447,80.6558,46530.0
2022-03-18 13:35:00,87.12,87.17,87.07,87.11,28578.0,80.6465,80.6928,80.6002,80.6373,28578.0
2022-03-18 13:40:00,87.09,87.31,87.05,87.29,50309.0,80.6188,80.8224,80.5817,80.8039,50309.0
2022-03-18 13:45:00,87.3,87.47,87.27,87.35,37431.0,80.8131,80.9705,80.7854,80.8594,37431.0
2022-03-18 13:50:00,87.36,87.38,87.27,87.38,38579.0,80.8687,80.8872,80.7854,80.8872,38579.0
2022-03-18 13:55:00,87.38,87.43,87.28,87.36,46880.0,80.8872,80.9335,80.7946,80.8687,46880.0
2022-03-18 14:00:00,87.36,87.45,87.32,87.37,60583.0,80.8687,80.952,80.8317,80.8779,60583.0
2022-03-18 14:05:00,87.36,87.39,87.27,87.35,45969.0,80.8687,80.8965,80.7854,80.8594,45969.0
2022-03-18 14:10:00,87.34,87.48,87.32,87.48,48279.0,80.8502,80.9798,80.8317,80.9798,48279.0
2022-03-18 14:15:00,87.48,87.64,87.45,87.57,47292.0,80.9798,81.1279,80.952,81.0631,47292.0
2022-03-18 14:20:00,87.56,87.69,87.51,87.68,62050.0,81.0538,81.1742,81.0075,81.1649,62050.0
2022-03-18 14:25:00,87.68,87.74,87.58,87.62,212796.0,81.1649,81.2205,81.0723,81.1094,212796.0
2022-03-18 14:30:00,87.63,87.72,87.51,87.69,60052.0,81.1186,81.2019,81.0075,81.1742,60052.0
2022-03-18 14:35:00,87.69,87.84,87.69,87.81,49872.0,81.1742,81.313,81.1742,81.2853,49872.0
2022-03-18 14:40:00,87.8,87.88,87.67,87.67,63192.0,81.276,81.35,81.1557,81.1557,63192.0
2022-03-18 14:45:00,87.67,87.78,87.67,87.68,59523.0,81.1557,81.2575,81.1557,81.1649,59523.0
2022-03-18 14:50:00,87.7,87.83,87.7,87.76,48722.0,81.1834,81.3038,81.1834,81.239,48722.0
2022-03-18 14:55:00,87.75,87.85,87.67,87.78,56288.0,81.2297,81.3223,81.1557,81.2575,56288.0
2022-03-18 15:00:00,87.77,87.77,87.67,87.71,47281.0,81.2482,81.2482,81.1557,81.1927,47281.0
2022-03-18 15:05:00,87.71,87.9,87.63,87.88,65483.0,81.1927,81.3686,81.1186,81.35,65483.0
2022-03-18 15:10:00,87.89,87.92,87.82,87.89,74565.0,81.3593,81.3871,81.2945,81.3593,74565.0
2022-03-18 15:15:00,87.9,88.07,87.88,88.04,76936.0,81.3686,81.5259,81.35,81.4982,76936.0
2022-03-18 15:20:00,88.06,88.15,88.02,88.09,56809.0,81.5167,81.6,81.4796,81.5444,56809.0
2022-03-18 15:25:00,88.09,88.15,88.01,88.02,85699.0,81.5444,81.6,81.4704,81.4796,85699.0
2022-03-18 15:30:00,88.03,88.32,87.99,88.32,94557.0,81.4889,81.7574,81.4519,81.7574,94557.0
2022-03-18 15:35:00,88.31,88.36,88.09,88.13,88909.0,81.7481,81.7944,81.5444,81.5815,88909.0
2022-03-18 15:40:00,88.14,88.24,88.06,88.23,120742.0,81.5907,81.6833,81.5167,81.674,120742.0
2022-03-18 15:45:00,88.24,88.28,88.16,88.19,116441.0,81.6833,81.7203,81.6092,81.637,116441.0
2022-03-18 15:50:00,88.18,89.19,88.16,88.95,1246216.0,81.6278,82.5627,81.6092,82.3405,1246216.0
2022-03-18 15:55:00,88.94,89.75,88.67,89.59,2166044.0,82.3313,83.0811,82.0813,82.933,2166044.0
2022-03-21 09:30:00,89.43,89.72,89.17,89.44,282442.0,82.7849,83.0533,82.5442,82.7941,282442.0
2022-03-21 09:35:00,89.38,89.42,88.7,88.9,98466.0,82.7386,82.7756,82.1091,82.2943,98466.0
2022-03-21 09:40:00,88.92,89.02,88.59,88.72,59052.0,82.3128,82.4053,82.0073,82.1276,59052.0
2022-03-21 09:45:00,88.73,88.77,88.09,88.12,61793.0,82.1369,82.1739,81.5444,81.5722,61793.0
2022-03-21 09:50:00,88.13,88.28,87.77,87.8,54612.0,81.5815,81.7203,81.2482,81.276,54612.0
2022-03-21 09:55:00,87.81,87.88,87.57,87.61,62977.0,81.2853,81.35,81.0631,81.1001,62977.0
2022-03-21 10:00:00,87.64,87.9,87.47,87.48,293425.0,81.1279,81.3686,80.9705,80.9798,293425.0
2022-03-21 10:05:00,87.5,87.55,87.26,87.39,77696.0,80.9983,81.0446,80.7761,80.8965,77696.0
2022-03-21 10:10:00,87.41,87.45,87.19,87.3,65796.0,80.915,80.952,80.7113,80.8131,65796.0
2022-03-21 10:15:00,87.29,87.56,87.2,87.43,109347.0,80.8039,81.0538,80.7206,80.9335,109347.0
2022-03-21 10:20:00,87.42,87.59,87.3,87.41,108761.0,80.9242,81.0816,80.8131,80.915,108761.0
2022-03-21 10:25:00,87.38,87.38,87.11,87.12,154022.0,80.8872,80.8872,80.6373,80.6465,154022.0
2022-03-21 10:30:00,87.11,87.26,87.1,87.14,97328.0,80.6373,80.7761,80.628,80.665,97328.0
2022-03-21 10:35:00,87.14,87.2,86.98,87.19,82787.0,80.665,80.7206,80.5169,80.7113,82787.0
2022-03-21 10:40:00,87.19,87.34,87.16,87.25,74273.0,80.7113,80.8502,80.6835,80.7669,74273.0
2022-03-21 10:45:00,87.23,87.44,87.23,87.36,69969.0,80.7483,80.9427,80.7483,80.8687,69969.0
2022-03-21 10:50:00,87.33,87.54,87.31,87.54,79330.0,80.8409,81.0353,80.8224,81.0353,79330.0
2022-03-21 10:55:00,87.54,87.66,87.38,87.39,65823.0,81.0353,81.1464,80.8872,80.8965,65823.0
2022-03-21 11:00:00,87.4,87.55,87.34,87.44,93397.0,80.9057,81.0446,80.8502,80.9427,93397.0
2022-03-21 11:05:00,87.43,87.5,87.22,87.25,81406.0,80.9335,80.9983,80.7391,80.7669,81406.0
2022-03-21 11:10:00,87.25,87.51,87.24,87.49,53959.0,80.7669,81.0075,80.7576,80.989,53959.0
2022-03-21 11:15:00,87.5,87.8,87.39,87.58,80123.0,80.9983,81.276,80.8965,81.0723,80123.0
2022-03-21 11:20:00,87.56,87.56,87.32,87.48,42221.0,81.0538,81.0538,80.8317,80.9798,42221.0
2022-03-21 11:25:00,87.47,87.68,87.42,87.5,55252.0,80.9705,81.1649,80.9242,80.9983,55252.0
2022-03-21 11:30:00,87.51,87.56,87.32,87.37,55520.0,81.0075,81.0538,80.8317,80.8779,55520.0
2022-03-21 11:35:00,87.38,87.4,87.1,87.16,51656.0,80.8872,80.9057,80.628,80.6835,51656.0
2022-03-21 11:40:00,87.18,87.26,87.03,87.06,44340.0,80.7021,80.7761,80.5632,80.591,44340.0
2022-03-21 11:45:00,87.08,87.26,87.06,87.17,64828.0,80.6095,80.7761,80.591,80.6928,64828.0
2022-03-21 11:50:00,87.19,87.41,87.15,87.29,56391.0,80.7113,80.915,80.6743,80.8039,56391.0
2022-03-21 11:55:00,87.25,87.38,87.2,87.27,38218.0,80.7669,80.8872,80.7206,80.7854,38218.0
2022-03-21 12:00:00,87.27,87.33,87.03,87.14,57824.0,80.7854,80.8409,80.5632,80.665,57824.0
2022-03-21 12:05:00,87.15,87.38,87.05,87.29,69400.0,80.6743,80.8872,80.5817,80.8039,69400.0
2022-03-21 12:10:00,87.27,87.33,87.15,87.26,86878.0,80.7854,80.8409,80.6743,80.7761,86878.0
2022-03-21 12:15:00,87.25,87.28,87.08,87.16,54481.0,80.7669,80.7946,80.6095,80.6835,54481.0
2022-03-21 12:20:00,87.15,87.35,87.11,87.26,61891.0,80.6743,80.8594,80.6373,80.7761,61891.0
2022-03-21 12:25:00,87.27,87.33,87.14,87.16,78991.0,80.7854,80.8409,80.665,80.6835,78991.0
2022-03-21 12:30:00,87.16,87.16,86.78,86.84,149477.0,80.6835,80.6835,80.3318,80.3873,149477.0
2022-03-21 12:35:00,86.82,86.82,86.54,86.66,87194.0,80.3688,80.3688,80.1096,80.2207,87194.0
2022-03-21 12:40:00,86.67,86.84,86.59,86.82,59352.0,80.23,80.3873,80.1559,80.3688,59352.0
2022-03-21 12:45:00,86.81,86.94,86.76,86.88,41261.0,80.3596,80.4799,80.3133,80.4244,41261.0
2022-03-21 12:50:00,86.88,86.88,86.59,86.63,75286.0,80.4244,80.4244,80.1559,80.1929,75286.0
2022-03-21 12:55:00,86.62,86.72,86.57,86.61,33619.0,80.1837,80.2762,80.1374,80.1744,33619.0
2022-03-21 13:00:00,86.63,86.7,86.56,86.62,37541.0,80.1929,80.2577,80.1281,80.1837,37541.0
2022-03-21 13:05:00,86.62,86.78,86.6,86.69,38947.0,80.1837,80.3318,80.1652,80.2485,38947.0
2022-03-21 13:10:00,86.69,86.7,86.43,86.49,66359.0,80.2485,80.2577,80.0078,80.0633,66359.0
2022-03-21 13:15:00,86.49,86.53,86.23,86.25,92645.0,80.0633,80.1004,79.8227,79.8412,92645.0
2022-03-21 13:20:00,86.26,86.33,86.13,86.23,53850.0,79.8504,79.9152,79.7301,79.8227,53850.0
2022-03-21 13:25:00,86.23,86.41,86.17,86.22,95534.0,79.8227,79.9893,79.7671,79.8134,95534.0
2022-03-21 13:30:00,86.21,86.35,86.18,86.31,52029.0,79.8041,79.9337,79.7764,79.8967,52029.0
2022-03-21 13:35:00,86.31,86.4,86.17,86.32,94507.0,79.8967,79.98,79.7671,79.906,94507.0
2022-03-21 13:40:00,86.29,86.31,86.07,86.13,48109.0,79.8782,79.8967,79.6745,79.7301,48109.0
2022-03-21 13:45:00,86.14,86.27,86.11,86.19,34854.0,79.7393,79.8597,79.7116,79.7856,34854.0
2022-03-21 13:50:00,86.2,86.27,86.16,86.21,51045.0,79.7949,79.8597,79.7579,79.8041,51045.0
2022-03-21 13:55:00,86.23,86.23,86.05,86.23,92650.0,79.8227,79.8227,79.656,79.8227,92650.0
2022-03-21 14:00:00,86.21,86.33,86.06,86.13,55406.0,79.8041,79.9152,79.6653,79.7301,55406.0
2022-03-21 14:05:00,86.11,86.27,86.07,86.21,58024.0,79.7116,79.8597,79.6745,79.8041,58024.0
2022-03-21 14:10:00,86.2,86.2,86.08,86.11,52717.0,79.7949,79.7949,79.6838,79.7116,52717.0
2022-03-21 14:15:00,86.12,86.17,85.97,86.09,87300.0,79.7208,79.7671,79.582,79.6931,87300.0
2022-03-21 14:20:00,86.09,86.42,86.08,86.33,119994.0,79.6931,79.9985,79.6838,79.9152,119994.0
2022-03-21 14:25:00,86.34,86.51,86.27,86.45,71696.0,79.9245,80.0818,79.8597,80.0263,71696.0
2022-03-21 14:30:00,86.46,86.49,86.24,86.29,144818.0,80.0356,80.0633,79.8319,79.8782,144818.0
2022-03-21 14:35:00,86.3,86.46,86.24,86.42,58902.0,79.8875,80.0356,79.8319,79.9985,58902.0
2022-03-21 14:40:00,86.43,86.59,86.38,86.51,55128.0,80.0078,80.1559,79.9615,80.0818,55128.0
2022-03-21 14:45:00,86.51,86.55,86.36,86.37,68243.0,80.0818,80.1189,79.943,79.9522,68243.0
2022-03-21 14:50:00,86.38,86.47,86.29,86.43,245517.0,79.9615,80.0448,79.8782,80.0078,245517.0
2022-03-21 14:55:00,86.44,86.44,86.12,86.17,82742.0,80.017,80.017,79.7208,79.7671,82742.0
2022-03-21 15:00:00,86.16,86.26,86.08,86.19,71394.0,79.7579,79.8504,79.6838,79.7856,71394.0
2022-03-21 15:05:00,86.2,86.31,86.17,86.21,44525.0,79.7949,79.8967,79.7671,79.8041,44525.0
2022-03-21 15:10:00,86.22,86.45,86.2,86.39,56967.0,79.8134,80.0263,79.7949,79.9708,56967.0
2022-03-21 15:15:00,86.39,86.57,86.34,86.35,89442.0,79.9708,80.1374,79.9245,79.9337,89442.0
2022-03-21 15:20:00,86.34,86.54,86.3,86.53,57622.0,79.9245,80.1096,79.8875,80.1004,57622.0
2022-03-21 15:25:00,86.52,86.54,86.4,86.47,83233.0,80.0911,80.1096,79.98,80.0448,83233.0
2022-03-21 15:30:00,86.47,86.58,86.39,86.42,106333.0,80.0448,80.1466,79.9708,79.9985,106333.0
2022-03-21 15:35:00,86.43,86.47,86.3,86.34,70203.0,80.0078,80.0448,79.8875,79.9245,70203.0
2022-03-21 15:40:00,86.34,86.43,86.25,86.27,104066.0,79.9245,80.0078,79.8412,79.8597,104066.0
2022-03-21 15:45:00,86.28,86.28,86.15,86.16,153918.0,79.8689,79.8689,79.7486,79.7579,153918.0
2022-03-21 15:50:00,86.17,86.66,86.16,86.55,219351.0,79.7671,80.2207,79.7579,80.1189,219351.0
2022-03-21 15:55:00,86.55,86.93,86.55,86.86,505465.0,80.1189,80.4706,80.1189,80.4058,505465.0
2022-03-22 09:30:00,87.39,87.92,87.15,87.44,323433.0,80.8965,81.3871,80.6743,80.9427,323433.0
2022-03-22 09:35:00,87.46,87.96,87.2,87.95,105938.0,80.9613,81.4241,80.7206,81.4148,105938.0
2022-03-22 09:40:00,87.95,88.08,87.69,88.01,112359.0,81.4148,81.5352,81.1742,81.4704,112359.0
2022-03-22 09:45:00,87.96,88.28,87.81,88.28,114139.0,81.4241,81.7203,81.2853,81.7203,114139.0
2022-03-22 09:50:00,88.29,88.38,87.99,88.34,106564.0,81.7296,81.8129,81.4519,81.7759,106564.0
2022-03-22 09:55:00,88.37,88.57,88.28,88.53,67840.0,81.8036,81.9888,81.7203,81.9518,67840.0
2022-03-22 10:00:00,88.54,88.86,88.53,88.85,91476.0,81.961,82.2572,81.9518,82.248,91476.0
2022-03-22 10:05:00,88.86,88.98,88.66,88.98,102141.0,82.2572,82.3683,82.0721,82.3683,102141.0
2022-03-22 10:10:00,88.99,88.99,88.48,88.48,77104.0,82.3776,82.3776,81.9055,81.9055,77104.0
2022-03-22 10:15:00,88.52,88.64,88.31,88.63,60666.0,81.9425,82.0536,81.7481,82.0443,60666.0
2022-03-22 10:20:00,88.65,88.7,88.39,88.61,49948.0,82.0628,82.1091,81.8222,82.0258,49948.0
2022-03-22 10:25:00,88.62,88.75,88.54,88.59,47249.0,82.0351,82.1554,81.961,82.0073,47249.0
2022-03-22 10:30:00,88.59,88.68,88.46,88.47,35716.0,82.0073,82.0906,81.887,81.8962,35716.0
2022-03-22 10:35:00,88.47,88.63,88.44,88.53,52468.0,81.8962,82.0443,81.8684,81.9518,52468.0
2022-03-22 10:40:00,88.53,88.88,88.52,88.81,75684.0,81.9518,82.2757,81.9425,82.2109,75684.0
2022-03-22 10:45:00,88.8,88.99,88.77,88.97,67255.0,82.2017,82.3776,82.1739,82.3591,67255.0
2022-03-22 10:50:00,88.98,89.04,88.73,88.77,108868.0,82.3683,82.4239,82.1369,82.1739,108868.0
2022-03-22 10:55:00,88.79,88.84,88.54,88.61,50040.0,82.1924,82.2387,81.961,82.0258,50040.0
2022-03-22 11:00:00,88.63,88.72,88.48,88.7,86060.0,82.0443,82.1276,81.9055,82.1091,86060.0
2022-03-22 11:05:00,88.69,88.85,88.62,88.85,53112.0,82.0999,82.248,82.0351,82.248,53112.0
2022-03-22 11:10:00,88.85,88.89,88.73,88.84,48489.0,82.248,82.285,82.1369,82.2387,48489.0
2022-03-22 11:15:00,88.81,88.93,88.76,88.91,57965.0,82.2109,82.322,82.1647,82.3035,57965.0
2022-03-22 11:20:00,88.89,88.91,88.77,88.82,44186.0,82.285,82.3035,82.1739,82.2202,44186.0
2022-03-22 11:25:00,88.82,88.88,88.72,88.78,56369.0,82.2202,82.2757,82.1276,82.1832,56369.0
2022-03-22 11:30:00,88.8,88.88,88.69,88.87,52443.0,82.2017,82.2757,82.0999,82.2665,52443.0
2022-03-22 11:35:00,88.87,88.87,88.78,88.83,40674.0,82.2665,82.2665,82.1832,82.2295,40674.0
2022-03-22 11:40:00,88.84,88.85,88.66,88.74,38746.0,82.2387,82.248,82.0721,82.1461,38746.0
2022-03-22 11:45:00,88.73,88.95,88.67,88.92,56982.0,82.1369,82.3405,82.0813,82.3128,56982.0
2022-03-22 11:50:00,88.93,88.93,88.82,88.92,44859.0,82.322,82.322,82.2202,82.3128,44859.0
2022-03-22 11:55:00,88.92,88.99,88.83,88.96,73473.0,82.3128,82.3776,82.2295,82.3498,73473.0
2022-03-22 12:00:00,88.97,89.03,88.81,88.83,54907.0,82.3591,82.4146,82.2109,82.2295,54907.0
2022-03-22 12:05:00,88.84,89.01,88.84,88.98,44532.0,82.2387,82.3961,82.2387,82.3683,44532.0
2022-03-22 12:10:00,89.0,89.04,88.88,89.03,66327.0,82.3868,82.4239,82.2757,82.4146,66327.0
2022-03-22 12:15:00,89.01,89.1,88.98,89.03,85812.0,82.3961,82.4794,82.3683,82.4146,85812.0
2022-03-22 12:20:00,89.03,89.04,88.88,88.97,71429.0,82.4146,82.4239,82.2757,82.3591,71429.0
2022-03-22 12:25:00,88.96,88.97,88.83,88.93,46714.0,82.3498,82.3591,82.2295,82.322,46714.0
2022-03-22 12:30:00,88.93,88.93,88.84,88.88,54998.0,82.322,82.322,82.2387,82.2757,54998.0
2022-03-22 12:35:00,88.88,88.96,88.72,88.77,62286.0,82.2757,82.3498,82.1276,82.1739,62286.0
2022-03-22 12:40:00,88.78,88.84,88.62,88.65,38683.0,82.1832,82.2387,82.0351,82.0628,38683.0
2022-03-22 12:45:00,88.65,88.72,88.61,88.7,34327.0,82.0628,82.1276,82.0258,82.1091,34327.0
2022-03-22 12:50:00,88.71,88.83,88.71,88.8,28429.0,82.1184,82.2295,82.1184,82.2017,28429.0
2022-03-22 12:55:00,88.8,88.86,88.77,88.82,31142.0,82.2017,82.2572,82.1739,82.2202,31142.0
2022-03-22 13:00:00,88.83,88.9,88.77,88.83,27030.0,82.2295,82.2943,82.1739,82.2295,27030.0
2022-03-22 13:05:00,88.83,88.85,88.77,88.77,22356.0,82.2295,82.248,82.1739,82.1739,22356.0
2022-03-22 13:10:00,88.76,88.78,88.7,88.78,30717.0,82.1647,82.1832,82.1091,82.1832,30717.0
2022-03-22 13:15:00,88.77,88.8,88.63,88.68,44312.0,82.1739,82.2017,82.0443,82.0906,44312.0
2022-03-22 13:20:00,88.69,88.69,88.53,88.55,70620.0,82.0999,82.0999,81.9518,81.9703,70620.0
2022-03-22 13:25:00,88.56,88.6,88.55,88.59,32386.0,81.9795,82.0165,81.9703,82.0073,32386.0
2022-03-22 13:30:00,88.59,88.62,88.54,88.6,41572.0,82.0073,82.0351,81.961,82.0165,41572.0
2022-03-22 13:35:00,88.6,88.61,88.49,88.52,54313.0,82.0165,82.0258,81.9147,81.9425,54313.0
2022-03-22 13:40:00,88.52,88.53,88.43,88.43,41025.0,81.9425,81.9518,81.8592,81.8592,41025.0
2022-03-22 13:45:00,88.44,88.46,88.3,88.38,32372.0,81.8684,81.887,81.7388,81.8129,32372.0
2022-03-22 13:50:00,88.38,88.45,88.35,88.39,28058.0,81.8129,81.8777,81.7851,81.8222,28058.0
2022-03-22 13:55:00,88.4,88.5,88.29,88.42,67273.0,81.8314,81.924,81.7296,81.8499,67273.0
2022-03-22 14:00:00,88.43,88.45,88.18,88.24,59264.0,81.8592,81.8777,81.6278,81.6833,59264.0
2022-03-22 14:05:00,88.23,88.25,88.11,88.2,39069.0,81.674,81.6926,81.563,81.6463,39069.0
2022-03-22 14:10:00,88.21,88.3,88.17,88.25,33893.0,81.6555,81.7388,81.6185,81.6926,33893.0
2022-03-22 14:15:00,88.24,88.32,88.18,88.29,39455.0,81.6833,81.7574,81.6278,81.7296,39455.0
2022-03-22 14:20:00,88.29,88.3,88.11,88.12,44293.0,81.7296,81.7388,81.563,81.5722,44293.0
2022-03-22 14:25:00,88.11,88.14,88.02,88.08,46070.0,81.563,81.5907,81.4796,81.5352,46070.0
2022-03-22 14:30:00,88.08,88.2,88.01,88.17,42037.0,81.5352,81.6463,81.4704,81.6185,42037.0
2022-03-22 14:35:00,88.15,88.18,88.08,88.13,32765.0,81.6,81.6278,81.5352,81.5815,32765.0
2022-03-22 14:40:00,88.13,88.16,88.08,88.11,34808.0,81.5815,81.6092,81.5352,81.563,34808.0
2022-03-22 14:45:00,88.11,88.11,88.04,88.06,34283.0,81.563,81.563,81.4982,81.5167,34283.0
2022-03-22 14:50:00,88.05,88.1,88.03,88.06,34159.0,81.5074,81.5537,81.4889,81.5167,34159.0
2022-03-22 14:55:00,88.07,88.23,88.06,88.09,36492.0,81.5259,81.674,81.5167,81.5444,36492.0
2022-03-22 15:00:00,88.06,88.19,88.05,88.13,41572.0,81.5167,81.637,81.5074,81.5815,41572.0
2022-03-22 15:05:00,88.13,88.14,88.02,88.05,80991.0,81.5815,81.5907,81.4796,81.5074,80991.0
2022-03-22 15:10:00,88.04,88.14,88.04,88.11,53840.0,81.4982,81.5907,81.4982,81.563,53840.0
2022-03-22 15:15:00,88.12,88.23,88.04,88.04,64287.0,81.5722,81.674,81.4982,81.4982,64287.0
2022-03-22 15:20:00,88.05,88.13,87.97,88.07,73254.0,81.5074,81.5815,81.4334,81.5259,73254.0
2022-03-22 15:25:00,88.08,88.09,87.97,88.06,54647.0,81.5352,81.5444,81.4334,81.5167,54647.0
2022-03-22 15:30:00,88.06,88.11,87.99,88.04,72108.0,81.5167,81.563,81.4519,81.4982,72108.0
2022-03-22 15:35:00,88.04,88.1,87.96,88.0,91114.0,81.4982,81.5537,81.4241,81.4611,91114.0
2022-03-22 15:40:00,87.99,88.09,87.83,88.05,125472.0,81.4519,81.5444,81.3038,81.5074,125472.0
2022-03-22 15:45:00,88.05,88.14,88.02,88.08,150732.0,81.5074,81.5907,81.4796,81.5352,150732.0
2022-03-22 15:50:00,88.08,88.13,87.7,87.7,242187.0,81.5352,81.5815,81.1834,81.1834,242187.0
2022-03-22 15:55:00,87.71,87.92,87.7,87.89,464516.0,81.1927,81.3871,81.1834,81.3593,464516.0
2022-03-23 09:30:00,87.4,87.71,87.11,87.52,276057.0,80.9057,81.1927,80.6373,81.0168,276057.0
2022-03-23 09:35:00,87.49,87.66,87.11,87.12,72197.0,80.989,81.1464,80.6373,80.6465,72197.0
2022-03-23 09:40:00,87.1,87.26,86.83,86.85,106801.0,80.628,80.7761,80.3781,80.3966,106801.0
2022-03-23 09:45:00,86.87,86.94,86.52,86.72,115529.0,80.4151,80.4799,80.0911,80.2762,115529.0
2022-03-23 09:50:00,86.71,87.42,86.71,87.33,123811.0,80.267,80.9242,80.267,80.8409,123811.0
2022-03-23 09:55:00,87.34,87.36,87.02,87.02,69266.0,80.8502,80.8687,80.554,80.554,69266.0
2022-03-23 10:00:00,87.01,87.36,86.99,87.25,84277.0,80.5447,80.8687,80.5262,80.7669,84277.0
2022-03-23 10:05:00,87.24,87.49,87.21,87.27,39283.0,80.7576,80.989,80.7298,80.7854,39283.0
2022-03-23 10:10:00,87.27,87.39,87.11,87.28,41962.0,80.7854,80.8965,80.6373,80.7946,41962.0
2022-03-23 10:15:00,87.29,87.3,87.02,87.11,58366.0,80.8039,80.8131,80.554,80.6373,58366.0
2022-03-23 10:20:00,87.12,87.15,86.9,87.03,52550.0,80.6465,80.6743,80.4429,80.5632,52550.0
2022-03-23 10:25:00,87.02,87.06,86.83,86.88,35816.0,80.554,80.591,80.3781,80.4244,35816.0
2022-03-23 10:30:00,86.88,87.17,86.82,86.98,59583.0,80.4244,80.6928,80.3688,80.5169,59583.0
2022-03-23 10:35:00,86.99,87.0,86.85,86.96,66825.0,80.5262,80.5354,80.3966,80.4984,66825.0
2022-03-23 10:40:00,86.98,87.04,86.74,86.88,48275.0,80.5169,80.5725,80.2948,80.4244,48275.0
2022-03-23 10:45:00,86.88,86.88,86.65,86.73,133852.0,80.4244,80.4244,80.2114,80.2855,133852.0
2022-03-23 10:50:00,86.76,86.99,86.71,86.9,75996.0,80.3133,80.5262,80.267,80.4429,75996.0
2022-03-23 10:55:00,86.9,86.98,86.8,86.82,39766.0,80.4429,80.5169,80.3503,80.3688,39766.0
2022-03-23 11:00:00,86.83,86.99,86.78,86.84,54411.0,80.3781,80.5262,80.3318,80.3873,54411.0
2022-03-23 11:05:00,86.86,86.95,86.79,86.86,40047.0,80.4058,80.4892,80.341,80.4058,40047.0
2022-03-23 11:10:00,86.83,86.95,86.75,86.89,52053.0,80.3781,80.4892,80.304,80.4336,52053.0
2022-03-23 11:15:00,86.89,86.91,86.81,86.91,33786.0,80.4336,80.4521,80.3596,80.4521,33786.0
2022-03-23 11:20:00,86.9,87.05,86.86,87.04,46435.0,80.4429,80.5817,80.4058,80.5725,46435.0
2022-03-23 11:25:00,87.04,87.09,86.99,87.05,39672.0,80.5725,80.6188,80.5262,80.5817,39672.0
2022-03-23 11:30:00,87.05,87.05,86.94,86.99,41621.0,80.5817,80.5817,80.4799,80.5262,41621.0
2022-03-23 11:35:00,86.99,87.01,86.89,86.93,30478.0,80.5262,80.5447,80.4336,80.4706,30478.0
2022-03-23 11:40:00,86.93,86.94,86.72,86.9,35612.0,80.4706,80.4799,80.2762,80.4429,35612.0
2022-03-23 11:45:00,86.9,86.9,86.75,86.78,22021.0,80.4429,80.4429,80.304,80.3318,22021.0
2022-03-23 11:50:00,86.78,86.87,86.76,86.83,34311.0,80.3318,80.4151,80.3133,80.3781,34311.0
2022-03-23 11:55:00,86.85,86.86,86.66,86.81,56899.0,80.3966,80.4058,80.2207,80.3596,56899.0
2022-03-23 12:00:00,86.83,86.87,86.71,86.73,37895.0,80.3781,80.4151,80.267,80.2855,37895.0
2022-03-23 12:05:00,86.73,86.73,86.62,86.7,48687.0,80.2855,80.2855,80.1837,80.2577,48687.0
2022-03-23 12:10:00,86.7,86.7,86.52,86.56,46014.0,80.2577,80.2577,80.0911,80.1281,46014.0
2022-03-23 12:15:00,86.56,86.68,86.55,86.65,107519.0,80.1281,80.2392,80.1189,80.2114,107519.0
2022-03-23 12:20:00,86.65,86.66,86.56,86.63,41630.0,80.2114,80.2207,80.1281,80.1929,41630.0
2022-03-23 12:25:00,86.63,86.75,86.61,86.74,48511.0,80.1929,80.304,80.1744,80.2948,48511.0
2022-03-23 12:30:00,86.74,86.83,86.67,86.79,47971.0,80.2948,80.3781,80.23,80.341,47971.0
2022-03-23 12:35:00,86.78,86.79,86.62,86.65,32758.0,80.3318,80.341,80.1837,80.2114,32758.0
2022-03-23 12:40:00,86.65,86.71,86.64,86.66,36241.0,80.2114,80.267,80.2022,80.2207,36241.0
2022-03-23 12:45:00,86.66,86.74,86.65,86.7,35809.0,80.2207,80.2948,80.2114,80.2577,35809.0
2022-03-23 12:50:00,86.66,86.74,86.64,86.71,54860.0,80.2207,80.2948,80.2022,80.267,54860.0
2022-03-23 12:55:00,86.72,86.73,86.64,86.7,47568.0,80.2762,80.2855,80.2022,80.2577,47568.0
2022-03-23 13:00:00,86.7,86.72,86.54,86.55,157244.0,80.2577,80.2762,80.1096,80.1189,157244.0
2022-03-23 13:05:00,86.56,86.61,86.52,86.57,19775.0,80.1281,80.1744,80.0911,80.1374,19775.0
2022-03-23 13:10:00,86.57,86.62,86.52,86.6,21759.0,80.1374,80.1837,80.0911,80.1652,21759.0
2022-03-23 13:15:00,86.62,86.63,86.5,86.5,39523.0,80.1837,80.1929,80.0726,80.0726,39523.0
2022-03-23 13:20:00,86.52,86.52,86.37,86.39,44209.0,80.0911,80.0911,79.9522,79.9708,44209.0
2022-03-23 13:25:00,86.38,86.38,86.18,86.23,43722.0,79.9615,79.9615,79.7764,79.8227,43722.0
2022-03-23 13:30:00,86.22,86.33,86.16,86.28,37147.0,79.8134,79.9152,79.7579,79.8689,37147.0
2022-03-23 13:35:00,86.28,86.35,86.18,86.32,32971.0,79.8689,79.9337,79.7764,79.906,32971.0
2022-03-23 13:40:00,86.32,86.39,86.31,86.37,39760.0,79.906,79.9708,79.8967,79.9522,39760.0
2022-03-23 13:45:00,86.36,86.42,86.28,86.4,35658.0,79.943,79.9985,79.8689,79.98,35658.0
2022-03-23 13:50:00,86.38,86.58,86.36,86.58,27292.0,79.9615,80.1466,79.943,80.1466,27292.0
2022-03-23 13:55:00,86.59,86.73,86.57,86.72,44954.0,80.1559,80.2855,80.1374,80.2762,44954.0
2022-03-23 14:00:00,86.71,86.71,86.57,86.61,27930.0,80.267,80.267,80.1374,80.1744,27930.0
2022-03-23 14:05:00,86.6,86.6,86.37,86.42,41644.0,80.1652,80.1652,79.9522,79.9985,41644.0
2022-03-23 14:10:00,86.42,86.45,86.29,86.31,34811.0,79.9985,80.0263,79.8782,79.8967,34811.0
2022-03-23 14:15:00,86.31,86.42,86.27,86.4,26716.0,79.8967,79.9985,79.8597,79.98,26716.0
2022-03-23 14:20:00,86.4,86.52,86.39,86.43,54291.0,79.98,80.0911,79.9708,80.0078,54291.0
2022-03-23 14:25:00,86.43,86.5,86.38,86.47,31439.0,80.0078,80.0726,79.9615,80.0448,31439.0
2022-03-23 14:30:00,86.45,86.47,86.37,86.42,34956.0,80.0263,80.0448,79.9522,79.9985,34956.0
2022-03-23 14:35:00,86.41,86.45,86.33,86.43,37303.0,79.9893,80.0263,79.9152,80.0078,37303.0
2022-03-23 14:40:00,86.45,86.46,86.3,86.37,39899.0,80.0263,80.0356,79.8875,79.9522,39899.0
2022-03-23 14:45:00,86.37,86.46,86.35,86.37,42556.0,79.9522,80.0356,79.9337,79.9522,42556.0
2022-03-23 14:50:00,86.37,86.37,86.25,86.27,59536.0,79.9522,79.9522,79.8412,79.8597,59536.0
2022-03-23 14:55:00,86.28,86.29,86.13,86.15,54252.0,79.8689,79.8782,79.7301,79.7486,54252.0
2022-03-23 15:00:00,86.16,86.3,86.12,86.26,35612.0,79.7579,79.8875,79.7208,79.8504,35612.0
2022-03-23 15:05:00,86.26,86.26,86.13,86.2,42082.0,79.8504,79.8504,79.7301,79.7949,42082.0
2022-03-23 15:10:00,86.18,86.25,86.13,86.16,53620.0,79.7764,79.8412,79.7301,79.7579,53620.0
2022-03-23 15:15:00,86.16,86.24,86.11,86.24,51142.0,79.7579,79.8319,79.7116,79.8319,51142.0
2022-03-23 15:20:00,86.24,86.36,86.22,86.34,63737.0,79.8319,79.943,79.8134,79.9245,63737.0
2022-03-23 15:25:00,86.35,86.43,86.33,86.35,55360.0,79.9337,80.0078,79.9152,79.9337,55360.0
2022-03-23 15:30:00,86.33,86.44,86.28,86.34,61141.0,79.9152,80.017,79.8689,79.9245,61141.0
2022-03-23 15:35:00,86.34,86.39,86.26,86.32,71301.0,79.9245,79.9708,79.8504,79.906,71301.0
2022-03-23 15:40:00,86.32,86.45,86.2,86.45,77470.0,79.906,80.0263,79.7949,80.0263,77470.0
2022-03-23 15:45:00,86.44,86.55,86.3,86.3,89717.0,80.017,80.1189,79.8875,79.8875,89717.0
2022-03-23 15:50:00,86.3,86.3,86.1,86.22,187355.0,79.8875,79.8875,79.7023,79.8134,187355.0
2022-03-23 15:55:00,86.22,86.33,86.16,86.23,333441.0,79.8134,79.9152,79.7579,79.8227,333441.0
2022-03-24 09:30:00,86.83,86.92,85.81,85.89,177730.0,80.3781,80.4614,79.4339,79.5079,177730.0
2022-03-24 09:35:00,85.83,85.93,85.56,85.84,46419.0,79.4524,79.5449,79.2024,79.4616,46419.0
2022-03-24 09:40:00,85.81,86.26,85.8,86.1,63735.0,79.4339,79.8504,79.4246,79.7023,63735.0
2022-03-24 09:45:00,86.06,86.33,85.95,86.24,57602.0,79.6653,79.9152,79.5635,79.8319,57602.0
2022-03-24 09:50:00,86.25,86.63,86.17,86.33,67699.0,79.8412,80.1929,79.7671,79.9152,67699.0
2022-03-24 09:55:00,86.33,86.47,86.23,86.23,30311.0,79.9152,80.0448,79.8227,79.8227,30311.0
2022-03-24 10:00:00,86.24,86.64,86.24,86.56,35711.0,79.8319,80.2022,79.8319,80.1281,35711.0
2022-03-24 10:05:00,86.56,86.68,86.41,86.46,40041.0,80.1281,80.2392,79.9893,80.0356,40041.0
2022-03-24 10:10:00,86.45,86.45,86.23,86.23,32658.0,80.0263,80.0263,79.8227,79.8227,32658.0
2022-03-24 10:15:00,86.24,86.27,85.94,86.06,21669.0,79.8319,79.8597,79.5542,79.6653,21669.0
2022-03-24 10:20:00,86.09,86.14,85.97,86.0,28108.0,79.6931,79.7393,79.582,79.6097,28108.0
2022-03-24 10:25:00,86.01,86.09,85.98,86.0,37900.0,79.619,79.6931,79.5912,79.6097,37900.0
2022-03-24 10:30:00,85.99,86.21,85.88,86.19,61229.0,79.6005,79.8041,79.4987,79.7856,61229.0
2022-03-24 10:35:00,86.2,86.24,86.02,86.07,39015.0,79.7949,79.8319,79.6283,79.6745,39015.0
2022-03-24 10:40:00,86.07,86.2,86.0,86.16,50127.0,79.6745,79.7949,79.6097,79.7579,50127.0
2022-03-24 10:45:00,86.12,86.23,86.05,86.09,36066.0,79.7208,79.8227,79.656,79.6931,36066.0
2022-03-24 10:50:00,86.1,86.1,85.86,85.93,65475.0,79.7023,79.7023,79.4801,79.5449,65475.0
2022-03-24 10:55:00,85.93,85.98,85.84,85.85,50738.0,79.5449,79.5912,79.4616,79.4709,50738.0
2022-03-24 11:00:00,85.85,86.11,85.76,86.05,101491.0,79.4709,79.7116,79.3876,79.656,101491.0
2022-03-24 11:05:00,86.05,86.11,85.81,85.86,51863.0,79.656,79.7116,79.4339,79.4801,51863.0
2022-03-24 11:10:00,85.85,86.02,85.77,85.96,50614.0,79.4709,79.6283,79.3968,79.5727,50614.0
2022-03-24 11:15:00,85.98,85.99,85.84,85.99,55000.0,79.5912,79.6005,79.4616,79.6005,55000.0
2022-03-24 11:20:00,86.0,86.2,85.95,86.18,94279.0,79.6097,79.7949,79.5635,79.7764,94279.0
2022-03-24 11:25:00,86.2,86.46,86.2,86.36,113735.0,79.7949,80.0356,79.7949,79.943,113735.0
2022-03-24 11:30:00,86.36,86.46,86.3,86.39,59971.0,79.943,80.0356,79.8875,79.9708,59971.0
2022-03-24 11:35:00,86.39,86.62,86.38,86.45,57729.0,79.9708,80.1837,79.9615,80.0263,57729.0
2022-03-24 11:40:00,86.46,86.64,86.45,86.56,49113.0,80.0356,80.2022,80.0263,80.1281,49113.0
2022-03-24 11:45:00,86.55,86.66,86.48,86.54,48392.0,80.1189,80.2207,80.0541,80.1096,48392.0
2022-03-24 11:50:00,86.54,86.54,86.45,86.48,39529.0,80.1096,80.1096,80.0263,80.0541,39529.0
2022-03-24 11:55:00,86.48,86.65,86.44,86.6,46934.0,80.0541,80.2114,80.017,80.1652,46934.0
2022-03-24 12:00:00,86.61,86.68,86.43,86.44,48318.0,80.1744,80.2392,80.0078,80.017,48318.0
2022-03-24 12:05:00,86.44,86.53,86.4,86.5,55283.0,80.017,80.1004,79.98,80.0726,55283.0
2022-03-24 12:10:00,86.52,86.54,86.42,86.46,24624.0,80.0911,80.1096,79.9985,80.0356,24624.0
2022-03-24 12:15:00,86.47,86.53,86.36,86.41,35013.0,80.0448,80.1004,79.943,79.9893,35013.0
2022-03-24 12:20:00,86.4,86.47,86.37,86.38,27652.0,79.98,80.0448,79.9522,79.9615,27652.0
2022-03-24 12:25:00,86.35,86.43,86.26,86.32,44768.0,79.9337,80.0078,79.8504,79.906,44768.0
2022-03-24 12:30:00,86.31,86.37,86.2,86.2,30737.0,79.8967,79.9522,79.7949,79.7949,30737.0
2022-03-24 12:35:00,86.22,86.37,86.18,86.32,28084.0,79.8134,79.9522,79.7764,79.906,28084.0
2022-03-24 12:40:00,86.33,86.34,86.25,86.3,21306.0,79.9152,79.9245,79.8412,79.8875,21306.0
2022-03-24 12:45:00,86.32,86.35,86.27,86.34,25281.0,79.906,79.9337,79.8597,79.9245,25281.0
2022-03-24 12:50:00,86.34,86.37,86.3,86.31,36396.0,79.9245,79.9522,79.8875,79.8967,36396.0
2022-03-24 12:55:00,86.31,86.35,86.29,86.31,21153.0,79.8967,79.9337,79.8782,79.8967,21153.0
2022-03-24 13:00:00,86.31,86.46,86.27,86.27,64148.0,79.8967,80.0356,79.8597,79.8597,64148.0
2022-03-24 13:05:00,86.28,86.29,86.15,86.17,33287.0,79.8689,79.8782,79.7486,79.7671,33287.0
2022-03-24 13:10:00,86.19,86.29,86.17,86.26,23577.0,79.7856,79.8782,79.7671,79.8504,23577.0
2022-03-24 13:15:00,86.24,86.34,86.24,86.31,23459.0,79.8319,79.9245,79.8319,79.8967,23459.0
2022-03-24 13:20:00,86.3,86.38,86.29,86.31,26546.0,79.8875,79.9615,79.8782,79.8967,26546.0
2022-03-24 13:25:00,86.3,86.42,86.28,86.3,32254.0,79.8875,79.9985,79.8689,79.8875,32254.0
2022-03-24 13:30:00,86.3,86.32,86.24,86.31,38887.0,79.8875,79.906,79.8319,79.8967,38887.0
2022-03-24 13:35:00,86.31,86.38,86.28,86.32,49342.0,79.8967,79.9615,79.8689,79.906,49342.0
2022-03-24 13:40:00,86.31,86.38,86.3,86.33,38196.0,79.8967,79.9615,79.8875,79.9152,38196.0
2022-03-24 13:45:00,86.33,86.46,86.33,86.44,35764.0,79.9152,80.0356,79.9152,80.017,35764.0
2022-03-24 13:50:00,86.45,86.55,86.43,86.46,41187.0,80.0263,80.1189,80.0078,80.0356,41187.0
2022-03-24 13:55:00,86.46,86.52,86.45,86.48,29420.0,80.0356,80.0911,80.0263,80.0541,29420.0
2022-03-24 14:00:00,86.48,86.64,86.47,86.63,35780.0,80.0541,80.2022,80.0448,80.1929,35780.0
2022-03-24 14:05:00,86.62,86.62,86.52,86.53,32448.0,80.1837,80.1837,80.0911,80.1004,32448.0
2022-03-24 14:10:00,86.54,86.6,86.45,86.58,36389.0,80.1096,80.1652,80.0263,80.1466,36389.0
2022-03-24 14:15:00,86.58,86.6,86.53,86.54,24460.0,80.1466,80.1652,80.1004,80.1096,24460.0
2022-03-24 14:20:00,86.55,86.55,86.44,86.55,50303.0,80.1189,80.1189,80.017,80.1189,50303.0
2022-03-24 14:25:00,86.55,86.66,86.53,86.66,47204.0,80.1189,80.2207,80.1004,80.2207,47204.0
2022-03-24 14:30:00,86.65,86.71,86.54,86.55,36604.0,80.2114,80.267,80.1096,80.1189,36604.0
2022-03-24 14:35:00,86.55,86.65,86.48,86.63,34882.0,80.1189,80.2114,80.0541,80.1929,34882.0
2022-03-24 14:40:00,86.63,86.68,86.58,86.66,29642.0,80.1929,80.2392,80.1466,80.2207,29642.0
2022-03-24 14:45:00,86.66,86.67,86.57,86.6,43227.0,80.2207,80.23,80.1374,80.1652,43227.0
2022-03-24 14:50:00,86.6,86.77,86.6,86.73,38988.0,80.1652,80.3225,80.1652,80.2855,38988.0
2022-03-24 14:55:00,86.74,86.79,86.7,86.7,95673.0,80.2948,80.341,80.2577,80.2577,95673.0
2022-03-24 15:00:00,86.69,86.72,86.59,86.69,43081.0,80.2485,80.2762,80.1559,80.2485,43081.0
2022-03-24 15:05:00,86.68,86.76,86.64,86.72,63714.0,80.2392,80.3133,80.2022,80.2762,63714.0
2022-03-24 15:10:00,86.72,86.8,86.69,86.77,50064.0,80.2762,80.3503,80.2485,80.3225,50064.0
2022-03-24 15:15:00,86.78,86.84,86.73,86.84,67719.0,80.3318,80.3873,80.2855,80.3873,67719.0
2022-03-24 15:20:00,86.84,86.9,86.84,86.88,64337.0,80.3873,80.4429,80.3873,80.4244,64337.0
2022-03-24 15:25:00,86.9,86.95,86.87,86.92,67269.0,80.4429,80.4892,80.4151,80.4614,67269.0
2022-03-24 15:30:00,86.92,86.97,86.87,86.94,56419.0,80.4614,80.5077,80.4151,80.4799,56419.0
2022-03-24 15:35:00,86.94,86.94,86.77,86.79,63304.0,80.4799,80.4799,80.3225,80.341,63304.0
2022-03-24 15:40:00,86.78,86.83,86.72,86.8,82392.0,80.3318,80.3781,80.2762,80.3503,82392.0
2022-03-24 15:45:00,86.8,86.82,86.74,86.76,103974.0,80.3503,80.3688,80.2948,80.3133,103974.0
2022-03-24 15:50:00,86.77,87.02,86.77,86.97,144569.0,80.3225,80.554,80.3225,80.5077,144569.0
2022-03-24 15:55:00,86.97,87.15,86.85,87.13,350975.0,80.5077,80.6743,80.3966,80.6558,350975.0
2022-03-25 09:30:00,87.39,87.67,86.62,86.66,148037.0,80.8965,81.1557,80.1837,80.2207,148037.0
2022-03-25 09:35:00,86.65,86.69,86.21,86.49,101577.0,80.2114,80.2485,79.8041,80.0633,101577.0
2022-03-25 09:40:00,86.53,86.9,86.44,86.81,62582.0,80.1004,80.4429,80.017,80.3596,62582.0
2022-03-25 09:45:00,86.8,87.03,86.8,86.92,58266.0,80.3503,80.5632,80.3503,80.4614,58266.0
2022-03-25 09:50:00,86.94,87.08,86.61,87.0,102428.0,80.4799,80.6095,80.1744,80.5354,102428.0
2022-03-25 09:55:00,87.02,87.16,86.95,87.01,96131.0,80.554,80.6835,80.4892,80.5447,96131.0
2022-03-25 10:00:00,87.03,87.09,86.97,87.03,45527.0,80.5632,80.6188,80.5077,80.5632,45527.0
2022-03-25 10:05:00,87.03,87.21,86.99,87.03,57405.0,80.5632,80.7298,80.5262,80.5632,57405.0
2022-03-25 10:10:00,87.02,87.16,87.01,87.15,70307.0,80.554,80.6835,80.5447,80.6743,70307.0
2022-03-25 10:15:00,87.12,87.19,87.01,87.18,93769.0,80.6465,80.7113,80.5447,80.7021,93769.0
2022-03-25 10:20:00,87.17,87.44,87.15,87.3,58241.0,80.6928,80.9427,80.6743,80.8131,58241.0
2022-03-25 10:25:00,87.3,87.4,87.11,87.29,119525.0,80.8131,80.9057,80.6373,80.8039,119525.0
2022-03-25 10:30:00,87.28,87.33,87.16,87.22,59466.0,80.7946,80.8409,80.6835,80.7391,59466.0
2022-03-25 10:35:00,87.24,87.32,87.06,87.14,92188.0,80.7576,80.8317,80.591,80.665,92188.0
2022-03-25 10:40:00,87.15,87.23,87.07,87.17,121010.0,80.6743,80.7483,80.6002,80.6928,121010.0
2022-03-25 10:45:00,87.17,87.26,87.05,87.19,124022.0,80.6928,80.7761,80.5817,80.7113,124022.0
2022-03-25 10:50:00,87.2,87.22,87.05,87.08,99625.0,80.7206,80.7391,80.5817,80.6095,99625.0
2022-03-25 10:55:00,87.08,87.15,87.0,87.09,61369.0,80.6095,80.6743,80.5354,80.6188,61369.0
2022-03-25 11:00:00,87.11,87.16,86.96,87.09,60089.0,80.6373,80.6835,80.4984,80.6188,60089.0
2022-03-25 11:05:00,87.1,87.16,86.9,86.92,58973.0,80.628,80.6835,80.4429,80.4614,58973.0
2022-03-25 11:10:00,86.93,87.11,86.79,87.05,129549.0,80.4706,80.6373,80.341,80.5817,129549.0
2022-03-25 11:15:00,87.04,87.2,87.0,87.02,44131.0,80.5725,80.7206,80.5354,80.554,44131.0
2022-03-25 11:20:00,87.02,87.07,86.86,86.95,139574.0,80.554,80.6002,80.4058,80.4892,139574.0
2022-03-25 11:25:00,86.97,86.98,86.73,86.88,91810.0,80.5077,80.5169,80.2855,80.4244,91810.0
2022-03-25 11:30:00,86.88,87.06,86.85,87.01,52912.0,80.4244,80.591,80.3966,80.5447,52912.0
2022-03-25 11:35:00,87.01,87.07,86.97,87.05,31793.0,80.5447,80.6002,80.5077,80.5817,31793.0
2022-03-25 11:40:00,87.05,87.1,87.0,87.1,25402.0,80.5817,80.628,80.5354,80.628,25402.0
2022-03-25 11:45:00,87.1,87.1,86.98,86.98,67397.0,80.628,80.628,80.5169,80.5169,67397.0
2022-03-25 11:50:00,86.99,87.05,86.89,86.91,60217.0,80.5262,80.5817,80.4336,80.4521,60217.0
2022-03-25 11:55:00,86.91,86.94,86.76,86.87,30816.0,80.4521,80.4799,80.3133,80.4151,30816.0
2022-03-25 12:00:00,86.86,86.9,86.76,86.89,31643.0,80.4058,80.4429,80.3133,80.4336,31643.0
2022-03-25 12:05:00,86.9,87.02,86.9,86.96,28014.0,80.4429,80.554,80.4429,80.4984,28014.0
2022-03-25 12:10:00,86.95,87.02,86.95,87.01,19736.0,80.4892,80.554,80.4892,80.5447,19736.0
2022-03-25 12:15:00,87.02,87.03,86.74,86.82,49139.0,80.554,80.5632,80.2948,80.3688,49139.0
2022-03-25 12:20:00,86.81,86.91,86.68,86.9,59051.0,80.3596,80.4521,80.2392,80.4429,59051.0
2022-03-25 12:25:00,86.91,87.03,86.87,87.03,87714.0,80.4521,80.5632,80.4151,80.5632,87714.0
2022-03-25 12:30:00,87.04,87.07,86.96,87.04,31553.0,80.5725,80.6002,80.4984,80.5725,31553.0
2022-03-25 12:35:00,87.04,87.08,86.88,86.91,29805.0,80.5725,80.6095,80.4244,80.4521,29805.0
2022-03-25 12:40:00,86.92,86.98,86.85,86.89,20384.0,80.4614,80.5169,80.3966,80.4336,20384.0
2022-03-25 12:45:00,86.91,87.01,86.89,86.99,23582.0,80.4521,80.5447,80.4336,80.5262,23582.0
2022-03-25 12:50:00,86.99,87.1,86.86,86.91,23139.0,80.5262,80.628,80.4058,80.4521,23139.0
2022-03-25 12:55:00,86.89,87.0,86.82,86.95,17781.0,80.4336,80.5354,80.3688,80.4892,17781.0
2022-03-25 13:00:00,86.95,86.96,86.83,86.92,14918.0,80.4892,80.4984,80.3781,80.4614,14918.0
2022-03-25 13:05:00,86.92,86.93,86.81,86.81,23836.0,80.4614,80.4706,80.3596,80.3596,23836.0
2022-03-25 13:10:00,86.79,86.9,86.7,86.87,64748.0,80.341,80.4429,80.2577,80.4151,64748.0
2022-03-25 13:15:00,86.88,87.07,86.87,87.06,26949.0,80.4244,80.6002,80.4151,80.591,26949.0
2022-03-25 13:20:00,87.05,87.1,86.85,86.89,23859.0,80.5817,80.628,80.3966,80.4336,23859.0
2022-03-25 13:25:00,86.87,86.94,86.87,86.92,23869.0,80.4151,80.4799,80.4151,80.4614,23869.0
2022-03-25 13:30:00,86.93,87.09,86.91,87.09,22569.0,80.4706,80.6188,80.4521,80.6188,22569.0
2022-03-25 13:35:00,87.1,87.12,87.02,87.06,18801.0,80.628,80.6465,80.554,80.591,18801.0
2022-03-25 13:40:00,87.06,87.08,86.95,87.05,31157.0,80.591,80.6095,80.4892,80.5817,31157.0
2022-03-25 13:45:00,87.06,87.07,86.98,87.02,34150.0,80.591,80.6002,80.5169,80.554,34150.0
2022-03-25 13:50:00,87.02,87.1,87.0,87.05,30129.0,80.554,80.628,80.5354,80.5817,30129.0
2022-03-25 13:55:00,87.08,87.15,87.06,87.09,19896.0,80.6095,80.6743,80.591,80.6188,19896.0
2022-03-25 14:00:00,87.12,87.13,87.02,87.09,25286.0,80.6465,80.6558,80.554,80.6188,25286.0
2022-03-25 14:05:00,87.09,87.16,87.07,87.13,20655.0,80.6188,80.6835,80.6002,80.6558,20655.0
2022-03-25 14:10:00,87.15,87.23,87.09,87.16,37333.0,80.6743,80.7483,80.6188,80.6835,37333.0
2022-03-25 14:15:00,87.15,87.24,87.14,87.21,26274.0,80.6743,80.7576,80.665,80.7298,26274.0
2022-03-25 14:20:00,87.22,87.31,87.22,87.26,27590.0,80.7391,80.8224,80.7391,80.7761,27590.0
2022-03-25 14:25:00,87.26,87.33,87.24,87.3,35252.0,80.7761,80.8409,80.7576,80.8131,35252.0
2022-03-25 14:30:00,87.3,87.41,87.26,87.26,33104.0,80.8131,80.915,80.7761,80.7761,33104.0
2022-03-25 14:35:00,87.27,87.32,87.22,87.27,19163.0,80.7854,80.8317,80.7391,80.7854,19163.0
2022-03-25 14:40:00,87.28,87.31,87.24,87.29,23592.0,80.7946,80.8224,80.7576,80.8039,23592.0
2022-03-25 14:45:00,87.29,87.31,87.25,87.27,27597.0,80.8039,80.8224,80.7669,80.7854,27597.0
2022-03-25 14:50:00,87.27,87.37,87.27,87.34,18415.0,80.7854,80.8779,80.7854,80.8502,18415.0
2022-03-25 14:55:00,87.35,87.37,87.25,87.32,30604.0,80.8594,80.8779,80.7669,80.8317,30604.0
2022-03-25 15:00:00,87.31,87.34,87.24,87.3,45598.0,80.8224,80.8502,80.7576,80.8131,45598.0
2022-03-25 15:05:00,87.29,87.31,87.23,87.23,75108.0,80.8039,80.8224,80.7483,80.7483,75108.0
2022-03-25 15:10:00,87.24,87.35,87.2,87.31,62885.0,80.7576,80.8594,80.7206,80.8224,62885.0
2022-03-25 15:15:00,87.31,87.32,87.24,87.25,46409.0,80.8224,80.8317,80.7576,80.7669,46409.0
2022-03-25 15:20:00,87.26,87.27,87.11,87.14,84908.0,80.7761,80.7854,80.6373,80.665,84908.0
2022-03-25 15:25:00,87.14,87.17,87.05,87.05,80105.0,80.665,80.6928,80.5817,80.5817,80105.0
2022-03-25 15:30:00,87.05,87.06,86.81,86.98,118358.0,80.5817,80.591,80.3596,80.5169,118358.0
2022-03-25 15:35:00,86.98,87.05,86.92,86.92,79620.0,80.5169,80.5817,80.4614,80.4614,79620.0
2022-03-25 15:40:00,86.93,87.12,86.93,86.98,99003.0,80.4706,80.6465,80.4706,80.5169,99003.0
2022-03-25 15:45:00,86.99,87.27,86.98,87.24,115867.0,80.5262,80.7854,80.5169,80.7576,115867.0
2022-03-25 15:50:00,87.25,87.48,87.13,87.39,234331.0,80.7669,80.9798,80.6558,80.8965,234331.0
2022-03-25 15:55:00,87.38,87.47,87.26,87.46,308186.0,80.8872,80.9705,80.7761,80.9613,308186.0
2022-03-28 09:30:00,87.48,87.98,87.48,87.98,197433.0,80.9798,81.4426,80.9798,81.4426,197433.0
2022-03-28 09:35:00,87.96,88.33,87.85,88.28,115023.0,81.4241,81.7666,81.3223,81.7203,115023.0
2022-03-28 09:40:00,88.21,88.23,87.7,87.73,78144.0,81.6555,81.674,81.1834,81.2112,78144.0
2022-03-28 09:45:00,87.73,87.82,87.62,87.75,46653.0,81.2112,81.2945,81.1094,81.2297,46653.0
2022-03-28 09:50:00,87.75,88.11,87.75,88.08,77267.0,81.2297,81.563,81.2297,81.5352,77267.0
2022-03-28 09:55:00,88.06,88.36,87.99,88.2,45484.0,81.5167,81.7944,81.4519,81.6463,45484.0
2022-03-28 10:00:00,88.21,88.22,87.8,88.11,32993.0,81.6555,81.6648,81.276,81.563,32993.0
2022-03-28 10:05:00,88.11,88.16,87.87,87.87,35257.0,81.563,81.6092,81.3408,81.3408,35257.0
2022-03-28 10:10:00,87.89,87.92,87.74,87.81,27456.0,81.3593,81.3871,81.2205,81.2853,27456.0
2022-03-28 10:15:00,87.82,87.83,87.47,87.6,37526.0,81.2945,81.3038,80.9705,81.0909,37526.0
2022-03-28 10:20:00,87.6,87.62,87.35,87.41,21973.0,81.0909,81.1094,80.8594,80.915,21973.0
2022-03-28 10:25:00,87.41,87.55,87.37,87.51,51560.0,80.915,81.0446,80.8779,81.0075,51560.0
2022-03-28 10:30:00,87.51,87.6,87.31,87.35,38473.0,81.0075,81.0909,80.8224,80.8594,38473.0
2022-03-28 10:35:00,87.35,87.42,87.15,87.16,65572.0,80.8594,80.9242,80.6743,80.6835,65572.0
2022-03-28 10:40:00,87.16,87.25,87.06,87.19,32156.0,80.6835,80.7669,80.591,80.7113,32156.0
2022-03-28 10:45:00,87.2,87.46,87.15,87.46,86146.0,80.7206,80.9613,80.6743,80.9613,86146.0
2022-03-28 10:50:00,87.43,87.49,87.32,87.41,27769.0,80.9335,80.989,80.8317,80.915,27769.0
2022-03-28 10:55:00,87.43,87.55,87.37,87.5,50514.0,80.9335,81.0446,80.8779,80.9983,50514.0
2022-03-28 11:00:00,87.51,87.53,87.12,87.27,52890.0,81.0075,81.0261,80.6465,80.7854,52890.0
2022-03-28 11:05:00,87.27,87.3,87.16,87.27,27828.0,80.7854,80.8131,80.6835,80.7854,27828.0
2022-03-28 11:10:00,87.25,87.31,87.22,87.3,42386.0,80.7669,80.8224,80.7391,80.8131,42386.0
2022-03-28 11:15:00,87.28,87.3,87.16,87.3,45559.0,80.7946,80.8131,80.6835,80.8131,45559.0
2022-03-28 11:20:00,87.29,87.29,87.07,87.11,38473.0,80.8039,80.8039,80.6002,80.6373,38473.0
2022-03-28 11:25:00,87.12,87.12,86.96,87.1,38385.0,80.6465,80.6465,80.4984,80.628,38385.0
2022-03-28 11:30:00,87.1,87.13,86.85,86.94,34227.0,80.628,80.6558,80.3966,80.4799,34227.0
2022-03-28 11:35:00,86.91,86.91,86.75,86.84,18202.0,80.4521,80.4521,80.304,80.3873,18202.0
2022-03-28 11:40:00,86.85,87.15,86.84,87.11,43935.0,80.3966,80.6743,80.3873,80.6373,43935.0
2022-03-28 11:45:00,87.09,87.09,86.91,86.92,21786.0,80.6188,80.6188,80.4521,80.4614,21786.0
2022-03-28 11:50:00,86.93,87.13,86.87,87.07,41912.0,80.4706,80.6558,80.4151,80.6002,41912.0
2022-03-28 11:55:00,87.06,87.14,86.91,86.93,37368.0,80.591,80.665,80.4521,80.4706,37368.0
2022-03-28 12:00:00,86.92,87.13,86.92,87.12,32635.0,80.4614,80.6558,80.4614,80.6465,32635.0
2022-03-28 12:05:00,87.11,87.17,87.03,87.04,51537.0,80.6373,80.6928,80.5632,80.5725,51537.0
2022-03-28 12:10:00,87.04,87.11,86.96,87.02,46925.0,80.5725,80.6373,80.4984,80.554,46925.0
2022-03-28 12:15:00,87.02,87.09,86.91,86.94,36846.0,80.554,80.6188,80.4521,80.4799,36846.0
2022-03-28 12:20:00,86.95,87.09,86.94,87.06,14895.0,80.4892,80.6188,80.4799,80.591,14895.0
2022-03-28 12:25:00,87.06,87.12,87.0,87.04,31594.0,80.591,80.6465,80.5354,80.5725,31594.0
2022-03-28 12:30:00,87.02,87.16,87.01,87.03,20332.0,80.554,80.6835,80.5447,80.5632,20332.0
2022-03-28 12:35:00,87.04,87.14,87.03,87.09,29386.0,80.5725,80.665,80.5632,80.6188,29386.0
2022-03-28 12:40:00,87.08,87.19,87.05,87.18,25316.0,80.6095,80.7113,80.5817,80.7021,25316.0
2022-03-28 12:45:00,87.15,87.17,87.05,87.15,20475.0,80.6743,80.6928,80.5817,80.6743,20475.0
2022-03-28 12:50:00,87.15,87.25,87.15,87.25,16963.0,80.6743,80.7669,80.6743,80.7669,16963.0
2022-03-28 12:55:00,87.24,87.32,87.24,87.28,19355.0,80.7576,80.8317,80.7576,80.7946,19355.0
2022-03-28 13:00:00,87.28,87.3,87.23,87.28,17512.0,80.7946,80.8131,80.7483,80.7946,17512.0
2022-03-28 13:05:00,87.26,87.29,87.17,87.23,23770.0,80.7761,80.8039,80.6928,80.7483,23770.0
2022-03-28 13:10:00,87.23,87.32,87.22,87.27,17676.0,80.7483,80.8317,80.7391,80.7854,17676.0
2022-03-28 13:15:00,87.27,87.32,87.22,87.27,15902.0,80.7854,80.8317,80.7391,80.7854,15902.0
2022-03-28 13:20:00,87.28,87.38,87.28,87.38,28604.0,80.7946,80.8872,80.7946,80.8872,28604.0
2022-03-28 13:25:00,87.38,87.5,87.36,87.4,46095.0,80.8872,80.9983,80.8687,80.9057,46095.0
2022-03-28 13:30:00,87.4,87.45,87.36,87.44,27253.0,80.9057,80.952,80.8687,80.9427,27253.0
2022-03-28 13:35:00,87.44,87.47,87.41,87.45,26922.0,80.9427,80.9705,80.915,80.952,26922.0
2022-03-28 13:40:00,87.47,87.54,87.46,87.51,33240.0,80.9705,81.0353,80.9613,81.0075,33240.0
2022-03-28 13:45:00,87.52,87.57,87.46,87.49,24630.0,81.0168,81.0631,80.9613,80.989,24630.0
2022-03-28 13:50:00,87.47,87.51,87.39,87.51,32345.0,80.9705,81.0075,80.8965,81.0075,32345.0
2022-03-28 13:55:00,87.52,87.61,87.5,87.59,27635.0,81.0168,81.1001,80.9983,81.0816,27635.0
2022-03-28 14:00:00,87.59,87.71,87.58,87.63,66512.0,81.0816,81.1927,81.0723,81.1186,66512.0
2022-03-28 14:05:00,87.62,87.66,87.53,87.62,40258.0,81.1094,81.1464,81.0261,81.1094,40258.0
2022-03-28 14:10:00,87.62,87.68,87.57,87.6,26513.0,81.1094,81.1649,81.0631,81.0909,26513.0
2022-03-28 14:15:00,87.59,87.6,87.51,87.52,17122.0,81.0816,81.0909,81.0075,81.0168,17122.0
2022-03-28 14:20:00,87.54,87.63,87.54,87.62,18939.0,81.0353,81.1186,81.0353,81.1094,18939.0
2022-03-28 14:25:00,87.63,87.73,87.59,87.71,24257.0,81.1186,81.2112,81.0816,81.1927,24257.0
2022-03-28 14:30:00,87.7,87.73,87.67,87.68,36360.0,81.1834,81.2112,81.1557,81.1649,36360.0
2022-03-28 14:35:00,87.69,87.75,87.61,87.66,50198.0,81.1742,81.2297,81.1001,81.1464,50198.0
2022-03-28 14:40:00,87.67,87.86,87.58,87.77,47357.0,81.1557,81.3315,81.0723,81.2482,47357.0
2022-03-28 14:45:00,87.75,87.81,87.72,87.75,32102.0,81.2297,81.2853,81.2019,81.2297,32102.0
2022-03-28 14:50:00,87.76,87.94,87.75,87.91,77700.0,81.239,81.4056,81.2297,81.3778,77700.0
2022-03-28 14:55:00,87.9,88.1,87.85,88.08,53368.0,81.3686,81.5537,81.3223,81.5352,53368.0
2022-03-28 15:00:00,88.09,88.11,88.05,88.07,44548.0,81.5444,81.563,81.5074,81.5259,44548.0
2022-03-28 15:05:00,88.07,88.1,88.03,88.07,45518.0,81.5259,81.5537,81.4889,81.5259,45518.0
2022-03-28 15:10:00,88.06,88.1,88.0,88.06,45752.0,81.5167,81.5537,81.4611,81.5167,45752.0
2022-03-28 15:15:00,88.06,88.21,88.02,88.03,55103.0,81.5167,81.6555,81.4796,81.4889,55103.0
2022-03-28 15:20:00,88.03,88.15,88.03,88.08,46131.0,81.4889,81.6,81.4889,81.5352,46131.0
2022-03-28 15:25:00,88.08,88.18,88.08,88.17,34516.0,81.5352,81.6278,81.5352,81.6185,34516.0
2022-03-28 15:30:00,88.17,88.28,88.1,88.27,83180.0,81.6185,81.7203,81.5537,81.7111,83180.0
2022-03-28 15:35:00,88.27,88.28,88.11,88.12,74998.0,81.7111,81.7203,81.563,81.5722,74998.0
2022-03-28 15:40:00,88.11,88.26,88.1,88.23,83316.0,81.563,81.7018,81.5537,81.674,83316.0
2022-03-28 15:45:00,88.22,88.42,88.2,88.42,162330.0,81.6648,81.8499,81.6463,81.8499,162330.0
2022-03-28 15:50:00,88.42,88.42,88.17,88.31,191522.0,81.8499,81.8499,81.6185,81.7481,191522.0
2022-03-28 15:55:00,88.32,88.39,88.21,88.39,284020.0,81.7574,81.8222,81.6555,81.8222,284020.0
2022-03-29 09:30:00,89.53,91.02,89.53,90.92,427536.0,82.8774,84.2567,82.8774,84.1642,427536.0
2022-03-29 09:35:00,90.9,91.44,90.83,91.34,224970.0,84.1456,84.6455,84.0808,84.553,224970.0
2022-03-29 09:40:00,91.3,91.8,91.15,91.54,189172.0,84.5159,84.9788,84.3771,84.7381,189172.0
2022-03-29 09:45:00,91.54,91.74,91.4,91.58,315703.0,84.7381,84.9232,84.6085,84.7751,315703.0
2022-03-29 09:50:00,91.58,91.9,91.48,91.76,185336.0,84.7751,85.0713,84.6825,84.9417,185336.0
2022-03-29 09:55:00,91.81,91.81,91.44,91.51,280646.0,84.988,84.988,84.6455,84.7103,280646.0
2022-03-29 10:00:00,91.5,91.65,91.11,91.12,166342.0,84.7011,84.8399,84.34,84.3493,166342.0
2022-03-29 10:05:00,91.13,91.22,90.69,90.81,121183.0,84.3586,84.4419,83.9513,84.0623,121183.0
2022-03-29 10:10:00,90.81,90.99,90.21,90.24,115283.0,84.0623,84.229,83.5069,83.5347,115283.0
2022-03-29 10:15:00,90.24,90.42,90.17,90.24,92713.0,83.5347,83.7013,83.4699,83.5347,92713.0
2022-03-29 10:20:00,90.2,90.37,90.05,90.09,50657.0,83.4977,83.655,83.3588,83.3958,50657.0
2022-03-29 10:25:00,90.09,90.35,90.02,90.3,68613.0,83.3958,83.6365,83.331,83.5902,68613.0
2022-03-29 10:30:00,90.29,90.41,90.13,90.33,99154.0,83.581,83.6921,83.4329,83.618,99154.0
2022-03-29 10:35:00,90.32,90.39,90.13,90.17,80174.0,83.6087,83.6735,83.4329,83.4699,80174.0
2022-03-29 10:40:00,90.19,90.22,89.92,90.06,50697.0,83.4884,83.5162,83.2385,83.3681,50697.0
2022-03-29 10:45:00,90.07,90.2,89.85,89.98,44740.0,83.3773,83.4977,83.1737,83.294,44740.0
2022-03-29 10:50:00,90.02,90.17,90.01,90.08,57698.0,83.331,83.4699,83.3218,83.3866,57698.0
2022-03-29 10:55:00,90.09,90.29,90.06,90.16,38965.0,83.3958,83.581,83.3681,83.4606,38965.0
2022-03-29 11:00:00,90.15,90.26,89.94,90.04,86665.0,83.4514,83.5532,83.257,83.3495,86665.0
2022-03-29 11:05:00,90.05,90.21,90.01,90.21,48178.0,83.3588,83.5069,83.3218,83.5069,48178.0
2022-03-29 11:10:00,90.21,90.36,90.06,90.21,89537.0,83.5069,83.6458,83.3681,83.5069,89537.0
2022-03-29 11:15:00,90.22,90.27,90.14,90.22,40200.0,83.5162,83.5625,83.4421,83.5162,40200.0
2022-03-29 11:20:00,90.21,90.35,90.09,90.26,84079.0,83.5069,83.6365,83.3958,83.5532,84079.0
2022-03-29 11:25:00,90.25,90.5,90.23,90.42,55544.0,83.5439,83.7754,83.5254,83.7013,55544.0
2022-03-29 11:30:00,90.41,90.54,90.38,90.43,69455.0,83.6921,83.8124,83.6643,83.7106,69455.0
2022-03-29 11:35:00,90.43,90.55,90.39,90.54,26864.0,83.7106,83.8217,83.6735,83.8124,26864.0
2022-03-29 11:40:00,90.53,90.53,90.32,90.44,42012.0,83.8031,83.8031,83.6087,83.7198,42012.0
2022-03-29 11:45:00,90.45,90.7,90.45,90.69,41143.0,83.7291,83.9605,83.7291,83.9513,41143.0
2022-03-29 11:50:00,90.69,90.79,90.61,90.79,37667.0,83.9513,84.0438,83.8772,84.0438,37667.0
2022-03-29 11:55:00,90.79,90.88,90.75,90.81,47540.0,84.0438,84.1271,84.0068,84.0623,47540.0
2022-03-29 12:00:00,90.81,90.86,90.68,90.85,70414.0,84.0623,84.1086,83.942,84.0994,70414.0
2022-03-29 12:05:00,90.88,90.92,90.71,90.74,57410.0,84.1271,84.1642,83.9698,83.9975,57410.0
2022-03-29 12:10:00,90.75,90.75,90.6,90.7,28837.0,84.0068,84.0068,83.8679,83.9605,28837.0
2022-03-29 12:15:00,90.7,90.83,90.67,90.8,30210.0,83.9605,84.0808,83.9327,84.0531,30210.0
2022-03-29 12:20:00,90.81,90.83,90.69,90.8,36704.0,84.0623,84.0808,83.9513,84.0531,36704.0
2022-03-29 12:25:00,90.8,90.8,90.57,90.59,35584.0,84.0531,84.0531,83.8402,83.8587,35584.0
2022-03-29 12:30:00,90.61,90.64,90.46,90.53,67770.0,83.8772,83.905,83.7383,83.8031,67770.0
2022-03-29 12:35:00,90.53,90.71,90.5,90.68,36356.0,83.8031,83.9698,83.7754,83.942,36356.0
2022-03-29 12:40:00,90.69,90.77,90.68,90.72,29970.0,83.9513,84.0253,83.942,83.979,29970.0
2022-03-29 12:45:00,90.73,90.79,90.7,90.76,23297.0,83.9883,84.0438,83.9605,84.016,23297.0
2022-03-29 12:50:00,90.77,90.79,90.54,90.55,29108.0,84.0253,84.0438,83.8124,83.8217,29108.0
2022-03-29 12:55:00,90.53,90.67,90.53,90.65,22037.0,83.8031,83.9327,83.8031,83.9142,22037.0
2022-03-29 13:00:00,90.66,90.7,90.57,90.66,42539.0,83.9235,83.9605,83.8402,83.9235,42539.0
2022-03-29 13:05:00,90.68,90.7,90.61,90.66,28562.0,83.942,83.9605,83.8772,83.9235,28562.0
2022-03-29 13:10:00,90.68,90.74,90.56,90.58,42087.0,83.942,83.9975,83.8309,83.8494,42087.0
2022-03-29 13:15:00,90.59,90.68,90.58,90.65,20300.0,83.8587,83.942,83.8494,83.9142,20300.0
2022-03-29 13:20:00,90.66,90.68,90.54,90.67,29788.0,83.9235,83.942,83.8124,83.9327,29788.0
2022-03-29 13:25:00,90.67,90.67,90.53,90.59,42360.0,83.9327,83.9327,83.8031,83.8587,42360.0
2022-03-29 13:30:00,90.6,90.68,90.55,90.65,37044.0,83.8679,83.942,83.8217,83.9142,37044.0
2022-03-29 13:35:00,90.66,90.85,90.65,90.82,61254.0,83.9235,84.0994,83.9142,84.0716,61254.0
2022-03-29 13:40:00,90.83,90.88,90.73,90.88,37849.0,84.0808,84.1271,83.9883,84.1271,37849.0
2022-03-29 13:45:00,90.88,91.06,90.76,90.91,73737.0,84.1271,84.2938,84.016,84.1549,73737.0
2022-03-29 13:50:00,90.89,90.96,90.82,90.95,38155.0,84.1364,84.2012,84.0716,84.1919,38155.0
2022-03-29 13:55:00,90.94,91.03,90.91,90.93,32952.0,84.1827,84.266,84.1549,84.1734,32952.0
2022-03-29 14:00:00,90.94,91.0,90.88,90.9,44569.0,84.1827,84.2382,84.1271,84.1456,44569.0
2022-03-29 14:05:00,90.9,90.91,90.79,90.86,35562.0,84.1456,84.1549,84.0438,84.1086,35562.0
2022-03-29 14:10:00,90.86,90.88,90.77,90.8,23250.0,84.1086,84.1271,84.0253,84.0531,23250.0
2022-03-29 14:15:00,90.8,90.83,90.7,90.71,31512.0,84.0531,84.0808,83.9605,83.9698,31512.0
2022-03-29 14:20:00,90.71,90.79,90.69,90.77,28130.0,83.9698,84.0438,83.9513,84.0253,28130.0
2022-03-29 14:25:00,90.77,90.93,90.74,90.93,27408.0,84.0253,84.1734,83.9975,84.1734,27408.0
2022-03-29 14:30:00,90.92,90.92,90.83,90.9,27057.0,84.1642,84.1642,84.0808,84.1456,27057.0
2022-03-29 14:35:00,90.9,91.11,90.9,91.1,74723.0,84.1456,84.34,84.1456,84.3308,74723.0
2022-03-29 14:40:00,91.09,91.16,91.08,91.15,69091.0,84.3215,84.3863,84.3123,84.3771,69091.0
2022-03-29 14:45:00,91.16,91.29,91.14,91.25,52173.0,84.3863,84.5067,84.3678,84.4696,52173.0
2022-03-29 14:50:00,91.25,91.31,91.22,91.29,59394.0,84.4696,84.5252,84.4419,84.5067,59394.0
2022-03-29 14:55:00,91.29,91.35,91.27,91.32,84357.0,84.5067,84.5622,84.4882,84.5344,84357.0
2022-03-29 15:00:00,91.33,91.33,91.17,91.25,70631.0,84.5437,84.5437,84.3956,84.4696,70631.0
2022-03-29 15:05:00,91.24,91.32,91.22,91.27,72226.0,84.4604,84.5344,84.4419,84.4882,72226.0
2022-03-29 15:10:00,91.27,91.29,91.14,91.16,70404.0,84.4882,84.5067,84.3678,84.3863,70404.0
2022-03-29 15:15:00,91.17,91.21,91.08,91.18,54887.0,84.3956,84.4326,84.3123,84.4048,54887.0
2022-03-29 15:20:00,91.18,91.21,91.09,91.11,66691.0,84.4048,84.4326,84.3215,84.34,66691.0
2022-03-29 15:25:00,91.1,91.26,91.09,91.23,75476.0,84.3308,84.4789,84.3215,84.4511,75476.0
2022-03-29 15:30:00,91.22,91.3,91.21,91.29,83119.0,84.4419,84.5159,84.4326,84.5067,83119.0
2022-03-29 15:35:00,91.29,91.35,91.24,91.26,99877.0,84.5067,84.5622,84.4604,84.4789,99877.0
2022-03-29 15:40:00,91.25,91.29,91.13,91.25,103508.0,84.4696,84.5067,84.3586,84.4696,103508.0
2022-03-29 15:45:00,91.26,91.28,91.11,91.19,120718.0,84.4789,84.4974,84.34,84.4141,120718.0
2022-03-29 15:50:00,91.19,91.22,90.9,91.03,191650.0,84.4141,84.4419,84.1456,84.266,191650.0
2022-03-29 15:55:00,91.04,91.26,91.01,91.25,403043.0,84.2752,84.4789,84.2475,84.4696,403043.0
2022-03-30 09:30:00,90.61,90.85,90.39,90.67,238023.0,83.8772,84.0994,83.6735,83.9327,238023.0
2022-03-30 09:35:00,90.63,90.96,90.52,90.66,118120.0,83.8957,84.2012,83.7939,83.9235,118120.0
2022-03-30 09:40:00,90.61,90.88,90.59,90.84,77540.0,83.8772,84.1271,83.8587,84.0901,77540.0
2022-03-30 09:45:00,90.86,91.04,90.61,90.99,76027.0,84.1086,84.2752,83.8772,84.229,76027.0
2022-03-30 09:50:00,91.01,91.15,90.75,90.9,151824.0,84.2475,84.3771,84.0068,84.1456,151824.0
2022-03-30 09:55:00,90.88,91.26,90.8,91.2,61043.0,84.1271,84.4789,84.0531,84.4234,61043.0
2022-03-30 10:00:00,91.18,91.29,91.11,91.23,27328.0,84.4048,84.5067,84.34,84.4511,27328.0
2022-03-30 10:05:00,91.23,91.26,91.09,91.22,51340.0,84.4511,84.4789,84.3215,84.4419,51340.0
2022-03-30 10:10:00,91.25,91.42,91.2,91.42,38436.0,84.4696,84.627,84.4234,84.627,38436.0
2022-03-30 10:15:00,91.43,91.46,91.1,91.18,52893.0,84.6363,84.664,84.3308,84.4048,52893.0
2022-03-30 10:20:00,91.17,91.21,91.08,91.13,46783.0,84.3956,84.4326,84.3123,84.3586,46783.0
2022-03-30 10:25:00,91.13,91.21,91.02,91.1,59663.0,84.3586,84.4326,84.2567,84.3308,59663.0
2022-03-30 10:30:00,91.09,91.22,91.06,91.16,47090.0,84.3215,84.4419,84.2938,84.3863,47090.0
2022-03-30 10:35:00,91.15,91.18,91.05,91.17,49689.0,84.3771,84.4048,84.2845,84.3956,49689.0
2022-03-30 10:40:00,91.17,91.21,91.09,91.11,88716.0,84.3956,84.4326,84.3215,84.34,88716.0
2022-03-30 10:45:00,91.11,91.3,91.09,91.21,69033.0,84.34,84.5159,84.3215,84.4326,69033.0
2022-03-30 10:50:00,91.22,91.24,91.08,91.11,96846.0,84.4419,84.4604,84.3123,84.34,96846.0
2022-03-30 10:55:00,91.12,91.13,91.01,91.03,106216.0,84.3493,84.3586,84.2475,84.266,106216.0
2022-03-30 11:00:00,91.04,91.16,91.01,91.07,93594.0,84.2752,84.3863,84.2475,84.303,93594.0
2022-03-30 11:05:00,91.07,91.07,90.96,90.98,78813.0,84.303,84.303,84.2012,84.2197,78813.0
2022-03-30 11:10:00,90.97,91.0,90.84,90.87,108085.0,84.2104,84.2382,84.0901,84.1179,108085.0
2022-03-30 11:15:00,90.87,90.96,90.84,90.94,87338.0,84.1179,84.2012,84.0901,84.1827,87338.0
2022-03-30 11:20:00,90.95,91.0,90.82,90.97,80587.0,84.1919,84.2382,84.0716,84.2104,80587.0
2022-03-30 11:25:00,90.97,90.99,90.85,90.89,48429.0,84.2104,84.229,84.0994,84.1364,48429.0
2022-03-30 11:30:00,90.91,90.94,90.84,90.9,50427.0,84.1549,84.1827,84.0901,84.1456,50427.0
2022-03-30 11:35:00,90.92,91.04,90.92,91.01,33289.0,84.1642,84.2752,84.1642,84.2475,33289.0
2022-03-30 11:40:00,91.01,91.01,90.9,90.98,54530.0,84.2475,84.2475,84.1456,84.2197,54530.0
2022-03-30 11:45:00,90.98,91.13,90.97,91.1,81112.0,84.2197,84.3586,84.2104,84.3308,81112.0
2022-03-30 11:50:00,91.1,91.16,91.07,91.13,75435.0,84.3308,84.3863,84.303,84.3586,75435.0
2022-03-30 11:55:00,91.13,91.41,91.08,91.41,44336.0,84.3586,84.6178,84.3123,84.6178,44336.0
2022-03-30 12:00:00,91.39,91.54,91.39,91.52,46320.0,84.5992,84.7381,84.5992,84.7196,46320.0
2022-03-30 12:05:00,91.52,91.52,91.29,91.37,38699.0,84.7196,84.7196,84.5067,84.5807,38699.0
2022-03-30 12:10:00,91.36,91.36,91.28,91.31,39471.0,84.5715,84.5715,84.4974,84.5252,39471.0
2022-03-30 12:15:00,91.3,91.33,91.2,91.26,63672.0,84.5159,84.5437,84.4234,84.4789,63672.0
2022-03-30 12:20:00,91.28,91.35,91.2,91.31,32915.0,84.4974,84.5622,84.4234,84.5252,32915.0
2022-03-30 12:25:00,91.32,91.33,91.21,91.24,40982.0,84.5344,84.5437,84.4326,84.4604,40982.0
2022-03-30 12:30:00,91.25,91.26,91.12,91.21,52863.0,84.4696,84.4789,84.3493,84.4326,52863.0
2022-03-30 12:35:00,91.23,91.31,91.2,91.3,32667.0,84.4511,84.5252,84.4234,84.5159,32667.0
2022-03-30 12:40:00,91.31,91.33,91.24,91.3,21922.0,84.5252,84.5437,84.4604,84.5159,21922.0
2022-03-30 12:45:00,91.3,91.3,91.2,91.26,22868.0,84.5159,84.5159,84.4234,84.4789,22868.0
2022-03-30 12:50:00,91.26,91.33,91.21,91.31,22270.0,84.4789,84.5437,84.4326,84.5252,22270.0
2022-03-30 12:55:00,91.33,91.39,91.31,91.36,22822.0,84.5437,84.5992,84.5252,84.5715,22822.0
2022-03-30 13:00:00,91.37,91.42,91.19,91.2,46092.0,84.5807,84.627,84.4141,84.4234,46092.0
2022-03-30 13:05:00,91.21,91.29,91.2,91.22,38506.0,84.4326,84.5067,84.4234,84.4419,38506.0
2022-03-30 13:10:00,91.22,91.28,91.18,91.26,27112.0,84.4419,84.4974,84.4048,84.4789,27112.0
2022-03-30 13:15:00,91.27,91.28,91.17,91.2,50083.0,84.4882,84.4974,84.3956,84.4234,50083.0
2022-03-30 13:20:00,91.21,91.31,91.18,91.29,58506.0,84.4326,84.5252,84.4048,84.5067,58506.0
2022-03-30 13:25:00,91.28,91.29,91.18,91.21,33502.0,84.4974,84.5067,84.4048,84.4326,33502.0
2022-03-30 13:30:00,91.22,91.27,91.19,91.23,41818.0,84.4419,84.4882,84.4141,84.4511,41818.0
2022-03-30 13:35:00,91.22,91.29,91.19,91.2,38152.0,84.4419,84.5067,84.4141,84.4234,38152.0
2022-03-30 13:40:00,91.2,91.29,91.16,91.26,31457.0,84.4234,84.5067,84.3863,84.4789,31457.0
2022-03-30 13:45:00,91.25,91.29,91.19,91.27,34990.0,84.4696,84.5067,84.4141,84.4882,34990.0
2022-03-30 13:50:00,91.26,91.31,91.23,91.29,44998.0,84.4789,84.5252,84.4511,84.5067,44998.0
2022-03-30 13:55:00,91.29,91.33,91.2,91.21,44105.0,84.5067,84.5437,84.4234,84.4326,44105.0
2022-03-30 14:00:00,91.2,91.38,91.17,91.36,48432.0,84.4234,84.59,84.3956,84.5715,48432.0
2022-03-30 14:05:00,91.35,91.36,91.27,91.34,30091.0,84.5622,84.5715,84.4882,84.553,30091.0
2022-03-30 14:10:00,91.36,91.42,91.33,91.4,33669.0,84.5715,84.627,84.5437,84.6085,33669.0
2022-03-30 14:15:00,91.39,91.41,91.3,91.32,28020.0,84.5992,84.6178,84.5159,84.5344,28020.0
2022-03-30 14:20:00,91.33,91.38,91.29,91.31,172701.0,84.5437,84.59,84.5067,84.5252,172701.0
2022-03-30 14:25:00,91.32,91.36,91.15,91.2,220848.0,84.5344,84.5715,84.3771,84.4234,220848.0
2022-03-30 14:30:00,91.2,91.3,91.18,91.23,33160.0,84.4234,84.5159,84.4048,84.4511,33160.0
2022-03-30 14:35:00,91.23,91.25,91.18,91.2,116398.0,84.4511,84.4696,84.4048,84.4234,116398.0
2022-03-30 14:40:00,91.2,91.22,91.06,91.11,111884.0,84.4234,84.4419,84.2938,84.34,111884.0
2022-03-30 14:45:00,91.1,91.13,91.01,91.03,122623.0,84.3308,84.3586,84.2475,84.266,122623.0
2022-03-30 14:50:00,91.04,91.04,90.89,90.92,97261.0,84.2752,84.2752,84.1364,84.1642,97261.0
2022-03-30 14:55:00,90.89,91.03,90.87,90.99,45795.0,84.1364,84.266,84.1179,84.229,45795.0
2022-03-30 15:00:00,90.99,91.02,90.91,90.98,51934.0,84.229,84.2567,84.1549,84.2197,51934.0
2022-03-30 15:05:00,90.98,91.01,90.92,90.95,89727.0,84.2197,84.2475,84.1642,84.1919,89727.0
2022-03-30 15:10:00,90.95,91.0,90.92,90.99,146843.0,84.1919,84.2382,84.1642,84.229,146843.0
2022-03-30 15:15:00,91.0,91.04,90.89,90.97,75112.0,84.2382,84.2752,84.1364,84.2104,75112.0
2022-03-30 15:20:00,90.96,90.97,90.86,90.88,186284.0,84.2012,84.2104,84.1086,84.1271,186284.0
2022-03-30 15:25:00,90.87,90.87,90.72,90.84,114997.0,84.1179,84.1179,83.979,84.0901,114997.0
2022-03-30 15:30:00,90.85,90.94,90.77,90.81,91097.0,84.0994,84.1827,84.0253,84.0623,91097.0
2022-03-30 15:35:00,90.8,90.94,90.8,90.9,172013.0,84.0531,84.1827,84.0531,84.1456,172013.0
2022-03-30 15:40:00,90.89,90.9,90.73,90.83,72709.0,84.1364,84.1456,83.9883,84.0808,72709.0
2022-03-30 15:45:00,90.83,91.0,90.82,90.95,105938.0,84.0808,84.2382,84.0716,84.1919,105938.0
2022-03-30 15:50:00,90.96,90.97,90.75,90.77,151304.0,84.2012,84.2104,84.0068,84.0253,151304.0
2022-03-30 15:55:00,90.77,91.06,90.77,91.03,349612.0,84.0253,84.2938,84.0253,84.266,349612.0
2022-03-31 09:30:00,91.32,91.64,91.21,91.44,194107.0,84.5344,84.8307,84.4326,84.6455,194107.0
2022-03-31 09:35:00,91.42,91.71,91.4,91.71,156957.0,84.627,84.8955,84.6085,84.8955,156957.0
2022-03-31 09:40:00,91.71,91.87,91.61,91.84,70541.0,84.8955,85.0436,84.8029,85.0158,70541.0
2022-03-31 09:45:00,91.84,92.05,91.76,92.01,81514.0,85.0158,85.2102,84.9417,85.1732,81514.0
2022-03-31 09:50:00,92.02,92.38,91.97,92.23,110806.0,85.1824,85.5157,85.1361,85.3768,110806.0
2022-03-31 09:55:00,92.21,92.36,91.99,92.28,154457.0,85.3583,85.4972,85.1547,85.4231,154457.0
2022-03-31 10:00:00,92.26,92.3,91.84,92.02,117792.0,85.4046,85.4416,85.0158,85.1824,117792.0
2022-03-31 10:05:00,92.02,92.05,91.76,91.91,108483.0,85.1824,85.2102,84.9417,85.0806,108483.0
2022-03-31 10:10:00,91.93,91.94,91.78,91.84,98568.0,85.0991,85.1084,84.9603,85.0158,98568.0
2022-03-31 10:15:00,91.84,92.0,91.79,91.88,72515.0,85.0158,85.1639,84.9695,85.0528,72515.0
2022-03-31 10:20:00,91.89,91.92,91.58,91.69,66860.0,85.0621,85.0899,84.7751,84.8769,66860.0
2022-03-31 10:25:00,91.7,91.86,91.69,91.81,39764.0,84.8862,85.0343,84.8769,84.988,39764.0
2022-03-31 10:30:00,91.82,91.93,91.73,91.86,28880.0,84.9973,85.0991,84.914,85.0343,28880.0
2022-03-31 10:35:00,91.86,92.04,91.86,91.92,66561.0,85.0343,85.2009,85.0343,85.0899,66561.0
2022-03-31 10:40:00,91.9,92.14,91.9,92.07,77191.0,85.0713,85.2935,85.0713,85.2287,77191.0
2022-03-31 10:45:00,92.08,92.42,92.07,92.4,82319.0,85.238,85.5527,85.2287,85.5342,82319.0
2022-03-31 10:50:00,92.39,92.41,92.19,92.2,75749.0,85.5249,85.5434,85.3398,85.349,75749.0
2022-03-31 10:55:00,92.21,92.4,92.21,92.23,56685.0,85.3583,85.5342,85.3583,85.3768,56685.0
2022-03-31 11:00:00,92.23,92.28,92.19,92.27,63024.0,85.3768,85.4231,85.3398,85.4138,63024.0
2022-03-31 11:05:00,92.27,92.29,92.17,92.28,53033.0,85.4138,85.4324,85.3213,85.4231,53033.0
2022-03-31 11:10:00,92.28,92.33,92.25,92.32,69764.0,85.4231,85.4694,85.3953,85.4601,69764.0
2022-03-31 11:15:00,92.33,92.35,92.24,92.31,53347.0,85.4694,85.4879,85.3861,85.4509,53347.0
2022-03-31 11:20:00,92.31,92.31,92.1,92.15,42823.0,85.4509,85.4509,85.2565,85.3028,42823.0
2022-03-31 11:25:00,92.15,92.16,92.03,92.07,58213.0,85.3028,85.312,85.1917,85.2287,58213.0
2022-03-31 11:30:00,92.1,92.11,91.99,92.03,78537.0,85.2565,85.2657,85.1547,85.1917,78537.0
2022-03-31 11:35:00,92.04,92.13,92.03,92.09,52543.0,85.2009,85.2843,85.1917,85.2472,52543.0
2022-03-31 11:40:00,92.1,92.38,92.09,92.18,90474.0,85.2565,85.5157,85.2472,85.3305,90474.0
2022-03-31 11:45:00,92.17,92.18,92.04,92.1,67138.0,85.3213,85.3305,85.2009,85.2565,67138.0
2022-03-31 11:50:00,92.1,92.15,92.01,92.06,60204.0,85.2565,85.3028,85.1732,85.2195,60204.0
2022-03-31 11:55:00,92.06,92.16,92.03,92.16,46547.0,85.2195,85.312,85.1917,85.312,46547.0
2022-03-31 12:00:00,92.16,92.2,92.02,92.07,53368.0,85.312,85.349,85.1824,85.2287,53368.0
2022-03-31 12:05:00,92.06,92.13,92.02,92.11,45524.0,85.2195,85.2843,85.1824,85.2657,45524.0
2022-03-31 12:10:00,92.12,92.24,92.11,92.19,65421.0,85.275,85.3861,85.2657,85.3398,65421.0
2022-03-31 12:15:00,92.19,92.38,92.17,92.35,78587.0,85.3398,85.5157,85.3213,85.4879,78587.0
2022-03-31 12:20:00,92.34,92.36,92.29,92.31,104294.0,85.4786,85.4972,85.4324,85.4509,104294.0
2022-03-31 12:25:00,92.31,92.31,92.16,92.25,100797.0,85.4509,85.4509,85.312,85.3953,100797.0
2022-03-31 12:30:00,92.25,92.34,92.23,92.27,111010.0,85.3953,85.4786,85.3768,85.4138,111010.0
2022-03-31 12:35:00,92.27,92.58,92.25,92.54,246254.0,85.4138,85.7008,85.3953,85.6638,246254.0
2022-03-31 12:40:00,92.51,92.63,92.5,92.55,106788.0,85.636,85.7471,85.6268,85.673,106788.0
2022-03-31 12:45:00,92.55,92.56,92.39,92.4,100056.0,85.673,85.6823,85.5249,85.5342,100056.0
2022-03-31 12:50:00,92.4,92.4,92.15,92.21,45532.0,85.5342,85.5342,85.3028,85.3583,45532.0
2022-03-31 12:55:00,92.21,92.36,92.21,92.28,70572.0,85.3583,85.4972,85.3583,85.4231,70572.0
2022-03-31 13:00:00,92.28,92.35,92.23,92.27,58850.0,85.4231,85.4879,85.3768,85.4138,58850.0
2022-03-31 13:05:00,92.26,92.45,92.26,92.44,80490.0,85.4046,85.5805,85.4046,85.5712,80490.0
2022-03-31 13:10:00,92.45,92.53,92.39,92.45,80443.0,85.5805,85.6545,85.5249,85.5805,80443.0
2022-03-31 13:15:00,92.45,92.54,92.32,92.52,48483.0,85.5805,85.6638,85.4601,85.6453,48483.0
2022-03-31 13:20:00,92.52,92.52,92.41,92.42,50454.0,85.6453,85.6453,85.5434,85.5527,50454.0
2022-03-31 13:25:00,92.42,92.57,92.37,92.55,62249.0,85.5527,85.6916,85.5064,85.673,62249.0
2022-03-31 13:30:00,92.55,92.6,92.46,92.5,53921.0,85.673,85.7193,85.5897,85.6268,53921.0
2022-03-31 13:35:00,92.5,92.5,92.35,92.38,40905.0,85.6268,85.6268,85.4879,85.5157,40905.0
2022-03-31 13:40:00,92.39,92.44,92.3,92.3,41519.0,85.5249,85.5712,85.4416,85.4416,41519.0
2022-03-31 13:45:00,92.31,92.35,92.23,92.31,50489.0,85.4509,85.4879,85.3768,85.4509,50489.0
2022-03-31 13:50:00,92.31,92.43,92.2,92.22,56892.0,85.4509,85.562,85.349,85.3676,56892.0
2022-03-31 13:55:00,92.21,92.24,92.07,92.11,33158.0,85.3583,85.3861,85.2287,85.2657,33158.0
2022-03-31 14:00:00,92.12,92.12,91.95,91.96,41187.0,85.275,85.275,85.1176,85.1269,41187.0
2022-03-31 14:05:00,91.97,91.98,91.87,91.88,31398.0,85.1361,85.1454,85.0436,85.0528,31398.0
2022-03-31 14:10:00,91.87,91.91,91.81,91.82,35476.0,85.0436,85.0806,84.988,84.9973,35476.0
2022-03-31 14:15:00,91.8,91.82,91.71,91.75,34688.0,84.9788,84.9973,84.8955,84.9325,34688.0
2022-03-31 14:20:00,91.77,91.86,91.75,91.8,39829.0,84.951,85.0343,84.9325,84.9788,39829.0
2022-03-31 14:25:00,91.79,91.9,91.71,91.86,54607.0,84.9695,85.0713,84.8955,85.0343,54607.0
2022-03-31 14:30:00,91.85,92.02,91.84,92.01,65595.0,85.0251,85.1824,85.0158,85.1732,65595.0
2022-03-31 14:35:00,92.01,92.38,91.99,92.36,112215.0,85.1732,85.5157,85.1547,85.4972,112215.0
2022-03-31 14:40:00,92.35,92.57,92.29,92.48,485135.0,85.4879,85.6916,85.4324,85.6082,485135.0
2022-03-31 14:45:00,92.48,92.48,92.24,92.24,57216.0,85.6082,85.6082,85.3861,85.3861,57216.0
2022-03-31 14:50:00,92.24,92.3,92.23,92.27,49159.0,85.3861,85.4416,85.3768,85.4138,49159.0
2022-03-31 14:55:00,92.28,92.37,92.24,92.34,54506.0,85.4231,85.5064,85.3861,85.4786,54506.0
2022-03-31 15:00:00,92.33,92.54,92.33,92.38,75433.0,85.4694,85.6638,85.4694,85.5157,75433.0
2022-03-31 15:05:00,92.38,92.4,92.31,92.33,45571.0,85.5157,85.5342,85.4509,85.4694,45571.0
2022-03-31 15:10:00,92.34,92.34,92.11,92.14,64845.0,85.4786,85.4786,85.2657,85.2935,64845.0
2022-03-31 15:15:00,92.15,92.21,92.02,92.04,52379.0,85.3028,85.3583,85.1824,85.2009,52379.0
2022-03-31 15:20:00,92.03,92.03,91.82,91.89,56350.0,85.1917,85.1917,84.9973,85.0621,56350.0
2022-03-31 15:25:00,91.9,91.95,91.84,91.95,60021.0,85.0713,85.1176,85.0158,85.1176,60021.0
2022-03-31 15:30:00,91.95,92.01,91.82,91.84,148970.0,85.1176,85.1732,84.9973,85.0158,148970.0
2022-03-31 15:35:00,91.82,91.92,91.75,91.78,118328.0,84.9973,85.0899,84.9325,84.9603,118328.0
2022-03-31 15:40:00,91.77,91.8,91.6,91.63,83829.0,84.951,84.9788,84.7936,84.8214,83829.0
2022-03-31 15:45:00,91.63,91.73,91.51,91.51,120634.0,84.8214,84.914,84.7103,84.7103,120634.0
2022-03-31 15:50:00,91.51,91.57,91.1,91.27,342379.0,84.7103,84.7659,84.3308,84.4882,342379.0
2022-03-31 15:55:00,91.28,91.32,90.97,90.97,805964.0,84.4974,84.5344,84.2104,84.2104,805964.0
2022-04-01 09:30:00,91.51,91.89,91.36,91.36,222286.0,84.7103,85.0621,84.5715,84.5715,222286.0
2022-04-01 09:35:00,91.39,91.43,91.04,91.27,132009.0,84.5992,84.6363,84.2752,84.4882,132009.0
2022-04-01 09:40:00,91.24,91.31,91.11,91.24,69795.0,84.4604,84.5252,84.34,84.4604,69795.0
2022-04-01 09:45:00,91.25,91.26,91.09,91.15,97783.0,84.4696,84.4789,84.3215,84.3771,97783.0
2022-04-01 09:50:00,91.15,91.33,91.06,91.24,100637.0,84.3771,84.5437,84.2938,84.4604,100637.0
2022-04-01 09:55:00,91.23,91.38,91.2,91.38,43297.0,84.4511,84.59,84.4234,84.59,43297.0
2022-04-01 10:00:00,91.4,91.4,91.2,91.31,63431.0,84.6085,84.6085,84.4234,84.5252,63431.0
2022-04-01 10:05:00,91.3,91.32,91.03,91.06,63663.0,84.5159,84.5344,84.266,84.2938,63663.0
2022-04-01 10:10:00,91.07,91.1,90.93,90.99,60276.0,84.303,84.3308,84.1734,84.229,60276.0
2022-04-01 10:15:00,91.0,91.04,90.66,90.76,56312.0,84.2382,84.2752,83.9235,84.016,56312.0
2022-04-01 10:20:00,90.77,90.8,90.64,90.67,36782.0,84.0253,84.0531,83.905,83.9327,36782.0
2022-04-01 10:25:00,90.7,90.87,90.64,90.82,52619.0,83.9605,84.1179,83.905,84.0716,52619.0
2022-04-01 10:30:00,90.83,90.95,90.79,90.94,34415.0,84.0808,84.1919,84.0438,84.1827,34415.0
2022-04-01 10:35:00,90.94,90.97,90.67,90.71,38606.0,84.1827,84.2104,83.9327,83.9698,38606.0
2022-04-01 10:40:00,90.7,90.79,90.54,90.58,71699.0,83.9605,84.0438,83.8124,83.8494,71699.0
2022-04-01 10:45:00,90.58,90.68,90.53,90.61,54502.0,83.8494,83.942,83.8031,83.8772,54502.0
2022-04-01 10:50:00,90.62,90.83,90.62,90.75,41241.0,83.8865,84.0808,83.8865,84.0068,41241.0
2022-04-01 10:55:00,90.76,90.84,90.63,90.66,40801.0,84.016,84.0901,83.8957,83.9235,40801.0
2022-04-01 11:00:00,90.65,90.74,90.6,90.68,46072.0,83.9142,83.9975,83.8679,83.942,46072.0
2022-04-01 11:05:00,90.66,90.8,90.59,90.79,41006.0,83.9235,84.0531,83.8587,84.0438,41006.0
2022-04-01 11:10:00,90.78,90.86,90.64,90.69,46139.0,84.0346,84.1086,83.905,83.9513,46139.0
2022-04-01 11:15:00,90.7,90.94,90.63,90.93,31644.0,83.9605,84.1827,83.8957,84.1734,31644.0
2022-04-01 11:20:00,90.92,91.0,90.85,90.91,62093.0,84.1642,84.2382,84.0994,84.1549,62093.0
2022-04-01 11:25:00,90.91,91.02,90.85,90.9,44735.0,84.1549,84.2567,84.0994,84.1456,44735.0
2022-04-01 11:30:00,90.91,90.92,90.81,90.83,30147.0,84.1549,84.1642,84.0623,84.0808,30147.0
2022-04-01 11:35:00,90.82,90.82,90.66,90.75,37349.0,84.0716,84.0716,83.9235,84.0068,37349.0
2022-04-01 11:40:00,90.75,90.75,90.57,90.6,43236.0,84.0068,84.0068,83.8402,83.8679,43236.0
2022-04-01 11:45:00,90.59,90.61,90.48,90.5,38814.0,83.8587,83.8772,83.7569,83.7754,38814.0
2022-04-01 11:50:00,90.5,90.69,90.49,90.68,34368.0,83.7754,83.9513,83.7661,83.942,34368.0
2022-04-01 11:55:00,90.67,90.68,90.5,90.61,42733.0,83.9327,83.942,83.7754,83.8772,42733.0
2022-04-01 12:00:00,90.6,90.65,90.52,90.58,40313.0,83.8679,83.9142,83.7939,83.8494,40313.0
2022-04-01 12:05:00,90.59,90.63,90.55,90.63,33627.0,83.8587,83.8957,83.8217,83.8957,33627.0
2022-04-01 12:10:00,90.63,90.71,90.58,90.69,27584.0,83.8957,83.9698,83.8494,83.9513,27584.0
2022-04-01 12:15:00,90.7,90.79,90.67,90.75,35732.0,83.9605,84.0438,83.9327,84.0068,35732.0
2022-04-01 12:20:00,90.75,90.85,90.69,90.8,37105.0,84.0068,84.0994,83.9513,84.0531,37105.0
2022-04-01 12:25:00,90.82,90.86,90.82,90.86,20567.0,84.0716,84.1086,84.0716,84.1086,20567.0
2022-04-01 12:30:00,90.85,90.86,90.72,90.76,40237.0,84.0994,84.1086,83.979,84.016,40237.0
2022-04-01 12:35:00,90.76,90.78,90.63,90.71,26565.0,84.016,84.0346,83.8957,83.9698,26565.0
2022-04-01 12:40:00,90.71,90.81,90.64,90.81,39235.0,83.9698,84.0623,83.905,84.0623,39235.0
2022-04-01 12:45:00,90.8,90.88,90.75,90.84,31314.0,84.0531,84.1271,84.0068,84.0901,31314.0
2022-04-01 12:50:00,90.84,90.92,90.79,90.92,27226.0,84.0901,84.1642,84.0438,84.1642,27226.0
2022-04-01 12:55:00,90.91,90.94,90.82,90.86,33370.0,84.1549,84.1827,84.0716,84.1086,33370.0
2022-04-01 13:00:00,90.84,90.89,90.74,90.85,28031.0,84.0901,84.1364,83.9975,84.0994,28031.0
2022-04-01 13:05:00,90.86,90.91,90.84,90.85,29405.0,84.1086,84.1549,84.0901,84.0994,29405.0
2022-04-01 13:10:00,90.86,90.87,90.7,90.71,27778.0,84.1086,84.1179,83.9605,83.9698,27778.0
2022-04-01 13:15:00,90.73,90.78,90.7,90.73,29282.0,83.9883,84.0346,83.9605,83.9883,29282.0
2022-04-01 13:20:00,90.73,90.88,90.72,90.87,34819.0,83.9883,84.1271,83.979,84.1179,34819.0
2022-04-01 13:25:00,90.87,90.87,90.75,90.79,25502.0,84.1179,84.1179,84.0068,84.0438,25502.0
2022-04-01 13:30:00,90.77,90.84,90.74,90.76,23944.0,84.0253,84.0901,83.9975,84.016,23944.0
2022-04-01 13:35:00,90.75,90.98,90.75,90.91,31730.0,84.0068,84.2197,84.0068,84.1549,31730.0
2022-04-01 13:40:00,90.9,91.03,90.89,91.01,32491.0,84.1456,84.266,84.1364,84.2475,32491.0
2022-04-01 13:45:00,91.01,91.03,90.97,91.01,38124.0,84.2475,84.266,84.2104,84.2475,38124.0
2022-04-01 13:50:00,91.0,91.07,90.98,91.02,38005.0,84.2382,84.303,84.2197,84.2567,38005.0
2022-04-01 13:55:00,91.01,91.11,91.0,91.09,41730.0,84.2475,84.34,84.2382,84.3215,41730.0
2022-04-01 14:00:00,91.09,91.26,91.03,91.26,69163.0,84.3215,84.4789,84.266,84.4789,69163.0
2022-04-01 14:05:00,91.25,91.43,91.24,91.36,57450.0,84.4696,84.6363,84.4604,84.5715,57450.0
2022-04-01 14:10:00,91.34,91.42,91.3,91.4,50446.0,84.553,84.627,84.5159,84.6085,50446.0
2022-04-01 14:15:00,91.41,91.46,91.28,91.29,60183.0,84.6178,84.664,84.4974,84.5067,60183.0
2022-04-01 14:20:00,91.29,91.32,91.21,91.23,69572.0,84.5067,84.5344,84.4326,84.4511,69572.0
2022-04-01 14:25:00,91.24,91.39,91.19,91.39,86704.0,84.4604,84.5992,84.4141,84.5992,86704.0
2022-04-01 14:30:00,91.38,91.5,91.36,91.47,71560.0,84.59,84.7011,84.5715,84.6733,71560.0
2022-04-01 14:35:00,91.48,91.48,91.25,91.3,65831.0,84.6825,84.6825,84.4696,84.5159,65831.0
2022-04-01 14:40:00,91.3,91.36,91.28,91.34,40586.0,84.5159,84.5715,84.4974,84.553,40586.0
2022-04-01 14:45:00,91.34,91.4,91.31,91.31,51174.0,84.553,84.6085,84.5252,84.5252,51174.0
2022-04-01 14:50:00,91.32,91.32,91.16,91.22,54140.0,84.5344,84.5344,84.3863,84.4419,54140.0
2022-04-01 14:55:00,91.22,91.29,91.13,91.19,49582.0,84.4419,84.5067,84.3586,84.4141,49582.0
2022-04-01 15:00:00,91.19,91.37,91.17,91.26,73649.0,84.4141,84.5807,84.3956,84.4789,73649.0
2022-04-01 15:05:00,91.25,91.3,91.18,91.2,63316.0,84.4696,84.5159,84.4048,84.4234,63316.0
2022-04-01 15:10:00,91.19,91.22,91.11,91.15,47479.0,84.4141,84.4419,84.34,84.3771,47479.0
2022-04-01 15:15:00,91.16,91.19,91.03,91.03,58762.0,84.3863,84.4141,84.266,84.266,58762.0
2022-04-01 15:20:00,91.02,91.16,91.01,91.15,44038.0,84.2567,84.3863,84.2475,84.3771,44038.0
2022-04-01 15:25:00,91.14,91.18,91.08,91.11,80272.0,84.3678,84.4048,84.3123,84.34,80272.0
2022-04-01 15:30:00,91.12,91.13,90.95,91.01,80607.0,84.3493,84.3586,84.1919,84.2475,80607.0
2022-04-01 15:35:00,91.02,91.05,90.97,91.01,95989.0,84.2567,84.2845,84.2104,84.2475,95989.0
2022-04-01 15:40:00,91.01,91.13,90.98,91.03,84834.0,84.2475,84.3586,84.2197,84.266,84834.0
2022-04-01 15:45:00,91.03,91.07,90.96,91.06,92382.0,84.266,84.303,84.2012,84.2938,92382.0
2022-04-01 15:50:00,91.06,91.46,91.06,91.43,179662.0,84.2938,84.664,84.2938,84.6363,179662.0
2022-04-01 15:55:00,91.41,91.58,91.38,91.49,360690.0,84.6178,84.7751,84.59,84.6918,360690.0
2022-04-04 09:30:00,87.89,88.46,87.71,88.02,714837.0,81.3593,81.887,81.1927,81.4796,714837.0
2022-04-04 09:35:00,88.05,88.21,87.37,87.4,440276.0,81.5074,81.6555,80.8779,80.9057,440276.0
2022-04-04 09:40:00,87.41,87.83,87.33,87.8,272842.0,80.915,81.3038,80.8409,81.276,272842.0
2022-04-04 09:45:00,87.84,87.95,87.61,87.92,180521.0,81.313,81.4148,81.1001,81.3871,180521.0
2022-04-04 09:50:00,87.93,88.08,87.5,87.52,268391.0,81.3963,81.5352,80.9983,81.0168,268391.0
2022-04-04 09:55:00,87.52,87.59,87.31,87.34,246991.0,81.0168,81.0816,80.8224,80.8502,246991.0
2022-04-04 10:00:00,87.34,87.36,87.09,87.15,184562.0,80.8502,80.8687,80.6188,80.6743,184562.0
2022-04-04 10:05:00,87.14,87.14,86.74,86.77,291564.0,80.665,80.665,80.2948,80.3225,291564.0
2022-04-04 10:10:00,86.78,86.79,86.6,86.67,311755.0,80.3318,80.341,80.1652,80.23,311755.0
2022-04-04 10:15:00,86.68,86.73,86.35,86.41,291766.0,80.2392,80.2855,79.9337,79.9893,291766.0
2022-04-04 10:20:00,86.43,86.81,86.26,86.81,322286.0,80.0078,80.3596,79.8504,80.3596,322286.0
2022-04-04 10:25:00,86.8,86.95,86.69,86.94,223388.0,80.3503,80.4892,80.2485,80.4799,223388.0
2022-04-04 10:30:00,86.94,86.95,86.52,86.55,228814.0,80.4799,80.4892,80.0911,80.1189,228814.0
2022-04-04 10:35:00,86.56,86.84,86.53,86.7,235577.0,80.1281,80.3873,80.1004,80.2577,235577.0
2022-04-04 10:40:00,86.7,86.71,86.29,86.3,221919.0,80.2577,80.267,79.8782,79.8875,221919.0
2022-04-04 10:45:00,86.31,86.35,86.18,86.29,217479.0,79.8967,79.9337,79.7764,79.8782,217479.0
2022-04-04 10:50:00,86.29,86.49,86.23,86.33,215054.0,79.8782,80.0633,79.8227,79.9152,215054.0
2022-04-04 10:55:00,86.34,86.42,86.22,86.23,131163.0,79.9245,79.9985,79.8134,79.8227,131163.0
2022-04-04 11:00:00,86.24,86.42,86.21,86.27,219728.0,79.8319,79.9985,79.8041,79.8597,219728.0
2022-04-04 11:05:00,86.27,86.53,86.24,86.5,161822.0,79.8597,80.1004,79.8319,80.0726,161822.0
2022-04-04 11:10:00,86.52,86.53,86.4,86.4,104033.0,80.0911,80.1004,79.98,79.98,104033.0
2022-04-04 11:15:00,86.41,86.84,86.36,86.84,247162.0,79.9893,80.3873,79.943,80.3873,247162.0
2022-04-04 11:20:00,86.84,86.95,86.76,86.91,196799.0,80.3873,80.4892,80.3133,80.4521,196799.0
2022-04-04 11:25:00,86.91,87.09,86.88,87.09,176041.0,80.4521,80.6188,80.4244,80.6188,176041.0
2022-04-04 11:30:00,87.09,87.12,86.84,86.86,114150.0,80.6188,80.6465,80.3873,80.4058,114150.0
2022-04-04 11:35:00,86.86,86.95,86.77,86.85,100477.0,80.4058,80.4892,80.3225,80.3966,100477.0
2022-04-04 11:40:00,86.84,86.9,86.78,86.83,52717.0,80.3873,80.4429,80.3318,80.3781,52717.0
2022-04-04 11:45:00,86.82,86.86,86.68,86.84,84181.0,80.3688,80.4058,80.2392,80.3873,84181.0
2022-04-04 11:50:00,86.83,86.98,86.83,86.93,81522.0,80.3781,80.5169,80.3781,80.4706,81522.0
2022-04-04 11:55:00,86.94,87.06,86.93,87.0,98806.0,80.4799,80.591,80.4706,80.5354,98806.0
2022-04-04 12:00:00,87.0,87.01,86.93,86.96,78267.0,80.5354,80.5447,80.4706,80.4984,78267.0
2022-04-04 12:05:00,86.96,87.26,86.96,87.16,143270.0,80.4984,80.7761,80.4984,80.6835,143270.0
2022-04-04 12:10:00,87.17,87.33,87.09,87.23,105292.0,80.6928,80.8409,80.6188,80.7483,105292.0
2022-04-04 12:15:00,87.23,87.28,87.14,87.28,68486.0,80.7483,80.7946,80.665,80.7946,68486.0
2022-04-04 12:20:00,87.29,87.3,87.2,87.24,75985.0,80.8039,80.8131,80.7206,80.7576,75985.0
2022-04-04 12:25:00,87.24,87.3,87.15,87.22,78589.0,80.7576,80.8131,80.6743,80.7391,78589.0
2022-04-04 12:30:00,87.22,87.27,87.13,87.22,93639.0,80.7391,80.7854,80.6558,80.7391,93639.0
2022-04-04 12:35:00,87.22,87.32,87.2,87.3,83906.0,80.7391,80.8317,80.7206,80.8131,83906.0
2022-04-04 12:40:00,87.3,87.31,87.2,87.25,71100.0,80.8131,80.8224,80.7206,80.7669,71100.0
2022-04-04 12:45:00,87.25,87.33,87.2,87.33,71261.0,80.7669,80.8409,80.7206,80.8409,71261.0
2022-04-04 12:50:00,87.32,87.43,87.31,87.4,70846.0,80.8317,80.9335,80.8224,80.9057,70846.0
2022-04-04 12:55:00,87.39,87.4,87.22,87.23,80602.0,80.8965,80.9057,80.7391,80.7483,80602.0
2022-04-04 13:00:00,87.23,87.31,87.19,87.3,68386.0,80.7483,80.8224,80.7113,80.8131,68386.0
2022-04-04 13:05:00,87.31,87.51,87.26,87.51,82447.0,80.8224,81.0075,80.7761,81.0075,82447.0
2022-04-04 13:10:00,87.5,87.54,87.4,87.44,96946.0,80.9983,81.0353,80.9057,80.9427,96946.0
2022-04-04 13:15:00,87.42,87.46,87.35,87.43,65459.0,80.9242,80.9613,80.8594,80.9335,65459.0
2022-04-04 13:20:00,87.41,87.46,87.3,87.36,88930.0,80.915,80.9613,80.8131,80.8687,88930.0
2022-04-04 13:25:00,87.35,87.44,87.33,87.4,60124.0,80.8594,80.9427,80.8409,80.9057,60124.0
2022-04-04 13:30:00,87.39,87.5,87.39,87.47,65487.0,80.8965,80.9983,80.8965,80.9705,65487.0
2022-04-04 13:35:00,87.47,87.6,87.42,87.46,77020.0,80.9705,81.0909,80.9242,80.9613,77020.0
2022-04-04 13:40:00,87.46,87.53,87.43,87.53,48635.0,80.9613,81.0261,80.9335,81.0261,48635.0
2022-04-04 13:45:00,87.53,87.53,87.43,87.44,68895.0,81.0261,81.0261,80.9335,80.9427,68895.0
2022-04-04 13:50:00,87.44,87.45,87.36,87.4,47337.0,80.9427,80.952,80.8687,80.9057,47337.0
2022-04-04 13:55:00,87.41,87.43,87.33,87.4,126654.0,80.915,80.9335,80.8409,80.9057,126654.0
2022-04-04 14:00:00,87.39,87.39,87.24,87.35,101346.0,80.8965,80.8965,80.7576,80.8594,101346.0
2022-04-04 14:05:00,87.35,87.36,87.26,87.28,70831.0,80.8594,80.8687,80.7761,80.7946,70831.0
2022-04-04 14:10:00,87.29,87.36,87.26,87.34,66693.0,80.8039,80.8687,80.7761,80.8502,66693.0
2022-04-04 14:15:00,87.35,87.48,87.34,87.47,106205.0,80.8594,80.9798,80.8502,80.9705,106205.0
2022-04-04 14:20:00,87.46,87.56,87.38,87.4,106300.0,80.9613,81.0538,80.8872,80.9057,106300.0
2022-04-04 14:25:00,87.39,87.54,87.37,87.49,64533.0,80.8965,81.0353,80.8779,80.989,64533.0
2022-04-04 14:30:00,87.49,87.57,87.44,87.51,83502.0,80.989,81.0631,80.9427,81.0075,83502.0
2022-04-04 14:35:00,87.5,87.51,87.39,87.43,80308.0,80.9983,81.0075,80.8965,80.9335,80308.0
2022-04-04 14:40:00,87.43,87.45,87.35,87.38,140883.0,80.9335,80.952,80.8594,80.8872,140883.0
2022-04-04 14:45:00,87.38,87.52,87.37,87.52,109570.0,80.8872,81.0168,80.8779,81.0168,109570.0
2022-04-04 14:50:00,87.52,87.55,87.37,87.41,104991.0,81.0168,81.0446,80.8779,80.915,104991.0
2022-04-04 14:55:00,87.4,87.46,87.39,87.43,114398.0,80.9057,80.9613,80.8965,80.9335,114398.0
2022-04-04 15:00:00,87.43,87.66,87.43,87.64,113752.0,80.9335,81.1464,80.9335,81.1279,113752.0
2022-04-04 15:05:00,87.64,87.74,87.62,87.73,75411.0,81.1279,81.2205,81.1094,81.2112,75411.0
2022-04-04 15:10:00,87.74,87.75,87.5,87.54,111549.0,81.2205,81.2297,80.9983,81.0353,111549.0
2022-04-04 15:15:00,87.53,87.56,87.5,87.55,85057.0,81.0261,81.0538,80.9983,81.0446,85057.0
2022-04-04 15:20:00,87.54,87.57,87.52,87.56,149972.0,81.0353,81.0631,81.0168,81.0538,149972.0
2022-04-04 15:25:00,87.56,87.57,87.42,87.5,121159.0,81.0538,81.0631,80.9242,80.9983,121159.0
2022-04-04 15:30:00,87.5,87.72,87.46,87.65,133477.0,80.9983,81.2019,80.9613,81.1371,133477.0
2022-04-04 15:35:00,87.64,87.78,87.62,87.78,104027.0,81.1279,81.2575,81.1094,81.2575,104027.0
2022-04-04 15:40:00,87.79,87.89,87.73,87.76,229614.0,81.2667,81.3593,81.2112,81.239,229614.0
2022-04-04 15:45:00,87.76,87.98,87.75,87.85,169830.0,81.239,81.4426,81.2297,81.3223,169830.0
2022-04-04 15:50:00,87.86,88.08,87.86,88.03,340989.0,81.3315,81.5352,81.3315,81.4889,340989.0
2022-04-04 15:55:00,88.02,88.12,87.86,88.1,698673.0,81.4796,81.5722,81.3315,81.5537,698673.0
2022-04-05 09:30:00,86.55,86.62,85.27,85.38,1037519.0,80.1189,80.1837,78.934,79.0358,1037519.0
2022-04-05 09:35:00,85.4,85.97,85.24,85.73,428298.0,79.0543,79.582,78.9062,79.3598,428298.0
2022-04-05 09:40:00,85.73,85.82,84.89,84.98,413680.0,79.3598,79.4431,78.5822,78.6655,413680.0
2022-04-05 09:45:00,84.97,85.14,84.72,84.79,393654.0,78.6563,78.8136,78.4249,78.4897,393654.0
2022-04-05 09:50:00,84.8,84.86,84.49,84.63,255051.0,78.4989,78.5545,78.2119,78.3415,255051.0
2022-04-05 09:55:00,84.63,84.73,84.44,84.67,246155.0,78.3415,78.4341,78.1657,78.3786,246155.0
2022-04-05 10:00:00,84.65,85.09,84.62,85.03,225294.0,78.3601,78.7674,78.3323,78.7118,225294.0
2022-04-05 10:05:00,85.03,85.03,84.78,84.87,169498.0,78.7118,78.7118,78.4804,78.5637,169498.0
2022-04-05 10:10:00,84.86,84.93,84.53,84.72,119314.0,78.5545,78.6192,78.249,78.4249,119314.0
2022-04-05 10:15:00,84.74,84.8,84.37,84.71,206009.0,78.4434,78.4989,78.1009,78.4156,206009.0
2022-04-05 10:20:00,84.72,84.94,84.7,84.89,136596.0,78.4249,78.6285,78.4063,78.5822,136596.0
2022-04-05 10:25:00,84.89,85.15,84.88,85.02,135236.0,78.5822,78.8229,78.573,78.7026,135236.0
2022-04-05 10:30:00,85.01,85.1,84.9,84.97,132005.0,78.6933,78.7766,78.5915,78.6563,132005.0
2022-04-05 10:35:00,84.98,85.05,84.76,84.82,120762.0,78.6655,78.7303,78.4619,78.5174,120762.0
2022-04-05 10:40:00,84.82,85.0,84.82,84.87,94467.0,78.5174,78.684,78.5174,78.5637,94467.0
2022-04-05 10:45:00,84.86,84.89,84.65,84.86,182637.0,78.5545,78.5822,78.3601,78.5545,182637.0
2022-04-05 10:50:00,84.86,85.04,84.71,85.0,127923.0,78.5545,78.7211,78.4156,78.684,127923.0
2022-04-05 10:55:00,85.01,85.04,84.95,84.96,108141.0,78.6933,78.7211,78.6378,78.647,108141.0
2022-04-05 11:00:00,84.97,85.08,84.8,84.87,182787.0,78.6563,78.7581,78.4989,78.5637,182787.0
2022-04-05 11:05:00,84.88,84.9,84.76,84.85,98895.0,78.573,78.5915,78.4619,78.5452,98895.0
2022-04-05 11:10:00,84.84,84.91,84.78,84.9,131124.0,78.5359,78.6007,78.4804,78.5915,131124.0
2022-04-05 11:15:00,84.9,85.24,84.88,85.04,147838.0,78.5915,78.9062,78.573,78.7211,147838.0
2022-04-05 11:20:00,85.03,85.04,84.69,84.7,132309.0,78.7118,78.7211,78.3971,78.4063,132309.0
2022-04-05 11:25:00,84.7,84.85,84.65,84.76,106433.0,78.4063,78.5452,78.3601,78.4619,106433.0
2022-04-05 11:30:00,84.76,84.99,84.73,84.97,75331.0,78.4619,78.6748,78.4341,78.6563,75331.0
2022-04-05 11:35:00,84.97,85.0,84.68,84.72,80371.0,78.6563,78.684,78.3878,78.4249,80371.0
2022-04-05 11:40:00,84.74,84.74,84.63,84.65,98101.0,78.4434,78.4434,78.3415,78.3601,98101.0
2022-04-05 11:45:00,84.65,84.69,84.57,84.64,67552.0,78.3601,78.3971,78.286,78.3508,67552.0
2022-04-05 11:50:00,84.64,84.68,84.52,84.56,82088.0,78.3508,78.3878,78.2397,78.2767,82088.0
2022-04-05 11:55:00,84.56,84.59,84.46,84.48,129799.0,78.2767,78.3045,78.1842,78.2027,129799.0
2022-04-05 12:00:00,84.47,84.5,84.37,84.45,118203.0,78.1934,78.2212,78.1009,78.1749,118203.0
2022-04-05 12:05:00,84.44,84.57,84.43,84.53,125435.0,78.1657,78.286,78.1564,78.249,125435.0
2022-04-05 12:10:00,84.54,84.55,84.45,84.48,77771.0,78.2582,78.2675,78.1749,78.2027,77771.0
2022-04-05 12:15:00,84.48,84.56,84.36,84.37,119151.0,78.2027,78.2767,78.0916,78.1009,119151.0
2022-04-05 12:20:00,84.38,84.54,84.36,84.51,68535.0,78.1101,78.2582,78.0916,78.2305,68535.0
2022-04-05 12:25:00,84.49,84.52,84.44,84.51,89774.0,78.2119,78.2397,78.1657,78.2305,89774.0
2022-04-05 12:30:00,84.5,84.53,84.46,84.46,125981.0,78.2212,78.249,78.1842,78.1842,125981.0
2022-04-05 12:35:00,84.47,84.52,84.42,84.45,84558.0,78.1934,78.2397,78.1471,78.1749,84558.0
2022-04-05 12:40:00,84.45,84.45,84.18,84.19,218911.0,78.1749,78.1749,77.925,77.9342,218911.0
2022-04-05 12:45:00,84.2,84.32,84.19,84.3,76244.0,77.9435,78.0546,77.9342,78.0361,76244.0
2022-04-05 12:50:00,84.31,84.36,84.3,84.32,82028.0,78.0453,78.0916,78.0361,78.0546,82028.0
2022-04-05 12:55:00,84.33,84.46,84.31,84.37,89636.0,78.0638,78.1842,78.0453,78.1009,89636.0
2022-04-05 13:00:00,84.37,84.52,84.35,84.48,92335.0,78.1009,78.2397,78.0823,78.2027,92335.0
2022-04-05 13:05:00,84.49,84.52,84.47,84.52,82592.0,78.2119,78.2397,78.1934,78.2397,82592.0
2022-04-05 13:10:00,84.53,84.6,84.46,84.58,131767.0,78.249,78.3138,78.1842,78.2953,131767.0
2022-04-05 13:15:00,84.59,84.85,84.58,84.75,182508.0,78.3045,78.5452,78.2953,78.4526,182508.0
2022-04-05 13:20:00,84.75,84.77,84.63,84.64,104791.0,78.4526,78.4711,78.3415,78.3508,104791.0
2022-04-05 13:25:00,84.64,84.67,84.55,84.63,74609.0,78.3508,78.3786,78.2675,78.3415,74609.0
2022-04-05 13:30:00,84.63,84.64,84.49,84.52,68439.0,78.3415,78.3508,78.2119,78.2397,68439.0
2022-04-05 13:35:00,84.52,84.52,84.4,84.45,49567.0,78.2397,78.2397,78.1286,78.1749,49567.0
2022-04-05 13:40:00,84.44,84.45,84.36,84.42,65539.0,78.1657,78.1749,78.0916,78.1471,65539.0
2022-04-05 13:45:00,84.42,84.43,84.31,84.35,91452.0,78.1471,78.1564,78.0453,78.0823,91452.0
2022-04-05 13:50:00,84.34,84.38,84.29,84.34,152106.0,78.0731,78.1101,78.0268,78.0731,152106.0
2022-04-05 13:55:00,84.33,84.41,84.31,84.4,102208.0,78.0638,78.1379,78.0453,78.1286,102208.0
2022-04-05 14:00:00,84.39,84.41,84.33,84.36,90141.0,78.1194,78.1379,78.0638,78.0916,90141.0
2022-04-05 14:05:00,84.37,84.52,84.35,84.51,88464.0,78.1009,78.2397,78.0823,78.2305,88464.0
2022-04-05 14:10:00,84.52,84.56,84.47,84.55,87537.0,78.2397,78.2767,78.1934,78.2675,87537.0
2022-04-05 14:15:00,84.55,84.64,84.49,84.53,142949.0,78.2675,78.3508,78.2119,78.249,142949.0
2022-04-05 14:20:00,84.54,84.58,84.36,84.39,83552.0,78.2582,78.2953,78.0916,78.1194,83552.0
2022-04-05 14:25:00,84.38,84.52,84.38,84.46,72951.0,78.1101,78.2397,78.1101,78.1842,72951.0
2022-04-05 14:30:00,84.45,84.5,84.41,84.44,90489.0,78.1749,78.2212,78.1379,78.1657,90489.0
2022-04-05 14:35:00,84.42,84.53,84.41,84.47,96193.0,78.1471,78.249,78.1379,78.1934,96193.0
2022-04-05 14:40:00,84.47,84.57,84.46,84.57,93325.0,78.1934,78.286,78.1842,78.286,93325.0
2022-04-05 14:45:00,84.55,84.57,84.4,84.41,150166.0,78.2675,78.286,78.1286,78.1379,150166.0
2022-04-05 14:50:00,84.42,84.46,84.32,84.33,125298.0,78.1471,78.1842,78.0546,78.0638,125298.0
2022-04-05 14:55:00,84.33,84.4,84.18,84.26,146343.0,78.0638,78.1286,77.925,77.999,146343.0
2022-04-05 15:00:00,84.26,84.38,84.25,84.29,97426.0,77.999,78.1101,77.9898,78.0268,97426.0
2022-04-05 15:05:00,84.29,84.33,84.22,84.3,102955.0,78.0268,78.0638,77.962,78.0361,102955.0
2022-04-05 15:10:00,84.31,84.33,84.22,84.25,85747.0,78.0453,78.0638,77.962,77.9898,85747.0
2022-04-05 15:15:00,84.26,84.37,84.23,84.33,119168.0,77.999,78.1009,77.9713,78.0638,119168.0
2022-04-05 15:20:00,84.33,84.42,84.31,84.41,113680.0,78.0638,78.1471,78.0453,78.1379,113680.0
2022-04-05 15:25:00,84.42,84.42,84.29,84.31,96385.0,78.1471,78.1471,78.0268,78.0453,96385.0
2022-04-05 15:30:00,84.31,84.4,84.24,84.39,124653.0,78.0453,78.1286,77.9805,78.1194,124653.0
2022-04-05 15:35:00,84.37,84.39,84.26,84.34,186603.0,78.1009,78.1194,77.999,78.0731,186603.0
2022-04-05 15:40:00,84.34,84.4,84.26,84.34,245632.0,78.0731,78.1286,77.999,78.0731,245632.0
2022-04-05 15:45:00,84.34,84.35,84.18,84.22,312247.0,78.0731,78.0823,77.925,77.962,312247.0
2022-04-05 15:50:00,84.21,84.47,83.9,84.14,443446.0,77.9527,78.1934,77.6658,77.888,443446.0
2022-04-05 15:55:00,84.14,84.24,84.02,84.12,789657.0,77.888,77.9805,77.7769,77.8694,789657.0
2022-04-06 09:30:00,83.63,83.73,82.83,83.02,455102.0,77.4158,77.5084,76.6753,76.8512,455102.0
2022-04-06 09:35:00,83.03,83.49,82.52,82.7,205786.0,76.8604,77.2862,76.3883,76.555,205786.0
2022-04-06 09:40:00,82.69,82.87,82.52,82.77,131175.0,76.5457,76.7123,76.3883,76.6197,131175.0
2022-04-06 09:45:00,82.76,82.95,82.71,82.76,83381.0,76.6105,76.7864,76.5642,76.6105,83381.0
2022-04-06 09:50:00,82.74,82.76,82.41,82.42,130866.0,76.592,76.6105,76.2865,76.2958,130866.0
2022-04-06 09:55:00,82.43,82.68,82.24,82.32,165905.0,76.305,76.5364,76.1291,76.2032,165905.0
2022-04-06 10:00:00,82.33,82.41,82.23,82.3,102533.0,76.2124,76.2865,76.1199,76.1847,102533.0
2022-04-06 10:05:00,82.28,82.36,82.15,82.19,85145.0,76.1662,76.2402,76.0458,76.0828,85145.0
2022-04-06 10:10:00,82.16,82.38,82.07,82.34,129835.0,76.0551,76.2587,75.9718,76.2217,129835.0
2022-04-06 10:15:00,82.34,82.73,82.32,82.67,74343.0,76.2217,76.5827,76.2032,76.5272,74343.0
2022-04-06 10:20:00,82.66,82.77,82.6,82.73,70712.0,76.5179,76.6197,76.4624,76.5827,70712.0
2022-04-06 10:25:00,82.74,82.91,82.67,82.77,103351.0,76.592,76.7493,76.5272,76.6197,103351.0
2022-04-06 10:30:00,82.77,82.87,82.7,82.79,107824.0,76.6197,76.7123,76.555,76.6383,107824.0
2022-04-06 10:35:00,82.8,83.0,82.76,82.98,84744.0,76.6475,76.8327,76.6105,76.8141,84744.0
2022-04-06 10:40:00,82.99,83.14,82.91,83.11,75095.0,76.8234,76.9623,76.7493,76.9345,75095.0
2022-04-06 10:45:00,83.1,83.15,82.91,82.92,73471.0,76.9252,76.9715,76.7493,76.7586,73471.0
2022-04-06 10:50:00,82.91,82.92,82.6,82.62,62810.0,76.7493,76.7586,76.4624,76.4809,62810.0
2022-04-06 10:55:00,82.62,82.71,82.53,82.56,58915.0,76.4809,76.5642,76.3976,76.4254,58915.0
2022-04-06 11:00:00,82.56,82.6,82.42,82.58,72224.0,76.4254,76.4624,76.2958,76.4439,72224.0
2022-04-06 11:05:00,82.57,82.72,82.56,82.62,37739.0,76.4346,76.5735,76.4254,76.4809,37739.0
2022-04-06 11:10:00,82.61,82.7,82.54,82.68,44180.0,76.4716,76.555,76.4068,76.5364,44180.0
2022-04-06 11:15:00,82.69,82.83,82.59,82.61,53114.0,76.5457,76.6753,76.4531,76.4716,53114.0
2022-04-06 11:20:00,82.6,82.81,82.57,82.66,59948.0,76.4624,76.6568,76.4346,76.5179,59948.0
2022-04-06 11:25:00,82.61,82.69,82.57,82.65,40672.0,76.4716,76.5457,76.4346,76.5087,40672.0
2022-04-06 11:30:00,82.65,82.66,82.46,82.49,89229.0,76.5087,76.5179,76.3328,76.3606,89229.0
2022-04-06 11:35:00,82.48,82.52,82.4,82.51,81200.0,76.3513,76.3883,76.2772,76.3791,81200.0
2022-04-06 11:40:00,82.5,82.61,82.48,82.54,69787.0,76.3698,76.4716,76.3513,76.4068,69787.0
2022-04-06 11:45:00,82.54,82.62,82.45,82.55,67342.0,76.4068,76.4809,76.3235,76.4161,67342.0
2022-04-06 11:50:00,82.55,82.63,82.42,82.45,58486.0,76.4161,76.4902,76.2958,76.3235,58486.0
2022-04-06 11:55:00,82.45,82.49,82.38,82.46,69356.0,76.3235,76.3606,76.2587,76.3328,69356.0
2022-04-06 12:00:00,82.47,82.71,82.47,82.61,61706.0,76.342,76.5642,76.342,76.4716,61706.0
2022-04-06 12:05:00,82.61,82.69,82.54,82.55,55808.0,76.4716,76.5457,76.4068,76.4161,55808.0
2022-04-06 12:10:00,82.54,82.55,82.41,82.46,110493.0,76.4068,76.4161,76.2865,76.3328,110493.0
2022-04-06 12:15:00,82.47,82.51,82.43,82.49,54370.0,76.342,76.3791,76.305,76.3606,54370.0
2022-04-06 12:20:00,82.48,82.55,82.3,82.55,67822.0,76.3513,76.4161,76.1847,76.4161,67822.0
2022-04-06 12:25:00,82.55,82.76,82.55,82.62,125486.0,76.4161,76.6105,76.4161,76.4809,125486.0
2022-04-06 12:30:00,82.61,82.66,82.55,82.56,63248.0,76.4716,76.5179,76.4161,76.4254,63248.0
2022-04-06 12:35:00,82.55,82.6,82.47,82.52,56637.0,76.4161,76.4624,76.342,76.3883,56637.0
2022-04-06 12:40:00,82.52,82.63,82.47,82.62,51618.0,76.3883,76.4902,76.342,76.4809,51618.0
2022-04-06 12:45:00,82.62,82.76,82.61,82.75,82233.0,76.4809,76.6105,76.4716,76.6012,82233.0
2022-04-06 12:50:00,82.74,82.92,82.72,82.9,86176.0,76.592,76.7586,76.5735,76.7401,86176.0
2022-04-06 12:55:00,82.91,83.13,82.9,83.08,82711.0,76.7493,76.953,76.7401,76.9067,82711.0
2022-04-06 13:00:00,83.07,83.15,83.01,83.06,57192.0,76.8975,76.9715,76.8419,76.8882,57192.0
2022-04-06 13:05:00,83.08,83.18,83.07,83.13,51156.0,76.9067,76.9993,76.8975,76.953,51156.0
2022-04-06 13:10:00,83.13,83.28,83.08,83.25,61528.0,76.953,77.0919,76.9067,77.0641,61528.0
2022-04-06 13:15:00,83.25,83.37,83.2,83.31,83647.0,77.0641,77.1752,77.0178,77.1196,83647.0
2022-04-06 13:20:00,83.3,83.37,83.28,83.32,59997.0,77.1104,77.1752,77.0919,77.1289,59997.0
2022-04-06 13:25:00,83.33,83.35,83.26,83.28,45738.0,77.1381,77.1567,77.0733,77.0919,45738.0
2022-04-06 13:30:00,83.29,83.31,83.23,83.25,50422.0,77.1011,77.1196,77.0456,77.0641,50422.0
2022-04-06 13:35:00,83.24,83.3,83.17,83.27,95591.0,77.0548,77.1104,76.99,77.0826,95591.0
2022-04-06 13:40:00,83.28,83.48,83.27,83.44,104278.0,77.0919,77.277,77.0826,77.24,104278.0
2022-04-06 13:45:00,83.44,83.49,83.31,83.46,86528.0,77.24,77.2862,77.1196,77.2585,86528.0
2022-04-06 13:50:00,83.45,83.46,83.3,83.36,62622.0,77.2492,77.2585,77.1104,77.1659,62622.0
2022-04-06 13:55:00,83.35,83.36,83.21,83.24,68167.0,77.1567,77.1659,77.0271,77.0548,68167.0
2022-04-06 14:00:00,83.23,83.71,83.06,83.43,102622.0,77.0456,77.4899,76.8882,77.2307,102622.0
2022-04-06 14:05:00,83.5,83.5,83.04,83.09,65808.0,77.2955,77.2955,76.8697,76.916,65808.0
2022-04-06 14:10:00,83.08,83.14,82.93,82.95,84851.0,76.9067,76.9623,76.7679,76.7864,84851.0
2022-04-06 14:15:00,82.93,82.93,82.77,82.9,73820.0,76.7679,76.7679,76.6197,76.7401,73820.0
2022-04-06 14:20:00,82.91,83.04,82.9,83.0,58434.0,76.7493,76.8697,76.7401,76.8327,58434.0
2022-04-06 14:25:00,83.01,83.13,82.91,82.93,57799.0,76.8419,76.953,76.7493,76.7679,57799.0
2022-04-06 14:30:00,82.97,83.26,82.92,83.24,198150.0,76.8049,77.0733,76.7586,77.0548,198150.0
2022-04-06 14:35:00,83.25,83.38,83.06,83.17,74892.0,77.0641,77.1844,76.8882,76.99,74892.0
2022-04-06 14:40:00,83.16,83.38,83.12,83.3,70709.0,76.9808,77.1844,76.9437,77.1104,70709.0
2022-04-06 14:45:00,83.29,83.43,83.22,83.28,58645.0,77.1011,77.2307,77.0363,77.0919,58645.0
2022-04-06 14:50:00,83.33,83.52,83.29,83.5,84162.0,77.1381,77.314,77.1011,77.2955,84162.0
2022-04-06 14:55:00,83.51,83.72,83.5,83.65,124501.0,77.3048,77.4992,77.2955,77.4344,124501.0
2022-04-06 15:00:00,83.67,83.89,83.67,83.72,53405.0,77.4529,77.6565,77.4529,77.4992,53405.0
2022-04-06 15:05:00,83.72,83.74,83.47,83.54,72632.0,77.4992,77.5177,77.2677,77.3325,72632.0
2022-04-06 15:10:00,83.55,83.68,83.52,83.66,89527.0,77.3418,77.4621,77.314,77.4436,89527.0
2022-04-06 15:15:00,83.65,83.74,83.37,83.39,86978.0,77.4344,77.5177,77.1752,77.1937,86978.0
2022-04-06 15:20:00,83.39,83.42,83.24,83.25,44800.0,77.1937,77.2215,77.0548,77.0641,44800.0
2022-04-06 15:25:00,83.25,83.28,83.11,83.12,57583.0,77.0641,77.0919,76.9345,76.9437,57583.0
2022-04-06 15:30:00,83.12,83.14,82.97,83.01,108405.0,76.9437,76.9623,76.8049,76.8419,108405.0
2022-04-06 15:35:00,83.03,83.22,83.01,83.2,100492.0,76.8604,77.0363,76.8419,77.0178,100492.0
2022-04-06 15:40:00,83.19,83.28,83.11,83.21,94771.0,77.0085,77.0919,76.9345,77.0271,94771.0
2022-04-06 15:45:00,83.19,83.42,83.17,83.35,113600.0,77.0085,77.2215,76.99,77.1567,113600.0
2022-04-06 15:50:00,83.36,83.55,83.32,83.42,256465.0,77.1659,77.3418,77.1289,77.2215,256465.0
2022-04-06 15:55:00,83.42,83.46,83.32,83.36,427721.0,77.2215,77.2585,77.1289,77.1659,427721.0
2022-04-07 09:30:00,82.99,83.0,82.09,82.55,249976.0,76.8234,76.8327,75.9903,76.4161,249976.0
2022-04-07 09:35:00,82.54,83.02,82.54,82.81,75835.0,76.4068,76.8512,76.4068,76.6568,75835.0
2022-04-07 09:40:00,82.81,83.09,82.65,82.71,70938.0,76.6568,76.916,76.5087,76.5642,70938.0
2022-04-07 09:45:00,82.73,82.85,82.44,82.52,89059.0,76.5827,76.6938,76.3143,76.3883,89059.0
2022-04-07 09:50:00,82.53,82.87,82.52,82.67,219985.0,76.3976,76.7123,76.3883,76.5272,219985.0
2022-04-07 09:55:00,82.68,82.69,82.41,82.49,60112.0,76.5364,76.5457,76.2865,76.3606,60112.0
2022-04-07 10:00:00,82.48,82.48,82.19,82.26,63514.0,76.3513,76.3513,76.0828,76.1476,63514.0
2022-04-07 10:05:00,82.25,82.36,82.09,82.14,88458.0,76.1384,76.2402,75.9903,76.0366,88458.0
2022-04-07 10:10:00,82.16,82.5,82.08,82.42,80578.0,76.0551,76.3698,75.981,76.2958,80578.0
2022-04-07 10:15:00,82.4,82.42,82.18,82.32,56683.0,76.2772,76.2958,76.0736,76.2032,56683.0
2022-04-07 10:20:00,82.29,82.32,82.13,82.21,63986.0,76.1754,76.2032,76.0273,76.1014,63986.0
2022-04-07 10:25:00,82.23,82.26,82.01,82.02,67509.0,76.1199,76.1476,75.9162,75.9255,67509.0
2022-04-07 10:30:00,82.02,82.18,81.96,82.1,114845.0,75.9255,76.0736,75.8699,75.9995,114845.0
2022-04-07 10:35:00,82.11,82.28,82.01,82.04,109468.0,76.0088,76.1662,75.9162,75.944,109468.0
2022-04-07 10:40:00,82.04,82.04,81.8,81.99,91539.0,75.944,75.944,75.7218,75.8977,91539.0
2022-04-07 10:45:00,81.97,82.04,81.82,81.83,85360.0,75.8792,75.944,75.7403,75.7496,85360.0
2022-04-07 10:50:00,81.82,81.97,81.81,81.86,187568.0,75.7403,75.8792,75.7311,75.7774,187568.0
2022-04-07 10:55:00,81.87,82.03,81.78,82.03,170894.0,75.7866,75.9347,75.7033,75.9347,170894.0
2022-04-07 11:00:00,82.03,82.39,82.03,82.27,186454.0,75.9347,76.268,75.9347,76.1569,186454.0
2022-04-07 11:05:00,82.27,82.32,82.04,82.04,80710.0,76.1569,76.2032,75.944,75.944,80710.0
2022-04-07 11:10:00,82.03,82.03,81.67,81.69,141204.0,75.9347,75.9347,75.6015,75.62,141204.0
2022-04-07 11:15:00,81.7,81.9,81.62,81.83,121939.0,75.6293,75.8144,75.5552,75.7496,121939.0
2022-04-07 11:20:00,81.82,81.96,81.8,81.88,110945.0,75.7403,75.8699,75.7218,75.7959,110945.0
2022-04-07 11:25:00,81.88,81.99,81.64,81.66,91650.0,75.7959,75.8977,75.5737,75.5922,91650.0
2022-04-07 11:30:00,81.65,81.7,81.55,81.62,84871.0,75.583,75.6293,75.4904,75.5552,84871.0
2022-04-07 11:35:00,81.62,81.88,81.61,81.78,63196.0,75.5552,75.7959,75.5459,75.7033,63196.0
2022-04-07 11:40:00,81.78,81.83,81.67,81.69,55123.0,75.7033,75.7496,75.6015,75.62,55123.0
2022-04-07 11:45:00,81.7,81.86,81.68,81.7,62474.0,75.6293,75.7774,75.6107,75.6293,62474.0
2022-04-07 11:50:00,81.7,81.72,81.54,81.57,58155.0,75.6293,75.6478,75.4811,75.5089,58155.0
2022-04-07 11:55:00,81.56,81.65,81.51,81.61,57990.0,75.4997,75.583,75.4534,75.5459,57990.0
2022-04-07 12:00:00,81.59,81.62,81.45,81.53,142367.0,75.5274,75.5552,75.3978,75.4719,142367.0
2022-04-07 12:05:00,81.53,81.61,81.49,81.53,96831.0,75.4719,75.5459,75.4349,75.4719,96831.0
2022-04-07 12:10:00,81.53,81.68,81.5,81.62,75329.0,75.4719,75.6107,75.4441,75.5552,75329.0
2022-04-07 12:15:00,81.62,81.62,81.53,81.54,56704.0,75.5552,75.5552,75.4719,75.4811,56704.0
2022-04-07 12:20:00,81.54,81.72,81.51,81.6,83679.0,75.4811,75.6478,75.4534,75.5367,83679.0
2022-04-07 12:25:00,81.6,81.89,81.53,81.85,67787.0,75.5367,75.8051,75.4719,75.7681,67787.0
2022-04-07 12:30:00,81.84,81.92,81.8,81.88,39668.0,75.7589,75.8329,75.7218,75.7959,39668.0
2022-04-07 12:35:00,81.87,81.9,81.8,81.81,53177.0,75.7866,75.8144,75.7218,75.7311,53177.0
2022-04-07 12:40:00,81.8,81.8,81.6,81.64,85529.0,75.7218,75.7218,75.5367,75.5737,85529.0
2022-04-07 12:45:00,81.63,81.7,81.49,81.51,54821.0,75.5645,75.6293,75.4349,75.4534,54821.0
2022-04-07 12:50:00,81.5,81.6,81.48,81.55,84216.0,75.4441,75.5367,75.4256,75.4904,84216.0
2022-04-07 12:55:00,81.55,81.67,81.51,81.61,108870.0,75.4904,75.6015,75.4534,75.5459,108870.0
2022-04-07 13:00:00,81.61,81.75,81.57,81.69,71928.0,75.5459,75.6755,75.5089,75.62,71928.0
2022-04-07 13:05:00,81.68,81.79,81.67,81.73,67898.0,75.6107,75.7126,75.6015,75.657,67898.0
2022-04-07 13:10:00,81.72,82.05,81.71,82.01,150741.0,75.6478,75.9532,75.6385,75.9162,150741.0
2022-04-07 13:15:00,82.01,82.33,82.0,82.28,73080.0,75.9162,76.2124,75.907,76.1662,73080.0
2022-04-07 13:20:00,82.3,82.43,82.26,82.27,64426.0,76.1847,76.305,76.1476,76.1569,64426.0
2022-04-07 13:25:00,82.28,82.3,82.19,82.25,48466.0,76.1662,76.1847,76.0828,76.1384,48466.0
2022-04-07 13:30:00,82.25,82.55,82.21,82.51,80438.0,76.1384,76.4161,76.1014,76.3791,80438.0
2022-04-07 13:35:00,82.53,82.62,82.42,82.42,46502.0,76.3976,76.4809,76.2958,76.2958,46502.0
2022-04-07 13:40:00,82.43,82.48,82.31,82.33,28780.0,76.305,76.3513,76.1939,76.2124,28780.0
2022-04-07 13:45:00,82.34,82.44,82.28,82.37,38689.0,76.2217,76.3143,76.1662,76.2495,38689.0
2022-04-07 13:50:00,82.37,82.54,82.32,82.49,43177.0,76.2495,76.4068,76.2032,76.3606,43177.0
2022-04-07 13:55:00,82.5,82.78,82.48,82.73,61359.0,76.3698,76.629,76.3513,76.5827,61359.0
2022-04-07 14:00:00,82.73,82.83,82.7,82.73,83017.0,76.5827,76.6753,76.555,76.5827,83017.0
2022-04-07 14:05:00,82.69,82.77,82.58,82.76,31558.0,76.5457,76.6197,76.4439,76.6105,31558.0
2022-04-07 14:10:00,82.76,82.81,82.69,82.76,43798.0,76.6105,76.6568,76.5457,76.6105,43798.0
2022-04-07 14:15:00,82.75,82.81,82.69,82.71,45745.0,76.6012,76.6568,76.5457,76.5642,45745.0
2022-04-07 14:20:00,82.71,82.74,82.66,82.71,44334.0,76.5642,76.592,76.5179,76.5642,44334.0
2022-04-07 14:25:00,82.71,82.95,82.7,82.79,48857.0,76.5642,76.7864,76.555,76.6383,48857.0
2022-04-07 14:30:00,82.77,82.85,82.75,82.79,56925.0,76.6197,76.6938,76.6012,76.6383,56925.0
2022-04-07 14:35:00,82.8,82.8,82.62,82.7,84681.0,76.6475,76.6475,76.4809,76.555,84681.0
2022-04-07 14:40:00,82.7,82.91,82.65,82.89,107289.0,76.555,76.7493,76.5087,76.7308,107289.0
2022-04-07 14:45:00,82.89,83.1,82.82,82.96,96008.0,76.7308,76.9252,76.666,76.7956,96008.0
2022-04-07 14:50:00,82.95,83.14,82.95,83.11,76959.0,76.7864,76.9623,76.7864,76.9345,76959.0
2022-04-07 14:55:00,83.11,83.31,83.03,83.27,89459.0,76.9345,77.1196,76.8604,77.0826,89459.0
2022-04-07 15:00:00,83.27,83.33,83.2,83.3,83791.0,77.0826,77.1381,77.0178,77.1104,83791.0
2022-04-07 15:05:00,83.29,83.46,83.27,83.42,70565.0,77.1011,77.2585,77.0826,77.2215,70565.0
2022-04-07 15:10:00,83.42,83.47,83.34,83.39,66043.0,77.2215,77.2677,77.1474,77.1937,66043.0
2022-04-07 15:15:00,83.41,83.44,83.28,83.31,102265.0,77.2122,77.24,77.0919,77.1196,102265.0
2022-04-07 15:20:00,83.31,83.32,83.08,83.1,109613.0,77.1196,77.1289,76.9067,76.9252,109613.0
2022-04-07 15:25:00,83.1,83.21,83.04,83.06,174965.0,76.9252,77.0271,76.8697,76.8882,174965.0
2022-04-07 15:30:00,83.06,83.24,83.04,83.2,91451.0,76.8882,77.0548,76.8697,77.0178,91451.0
2022-04-07 15:35:00,83.21,83.37,83.15,83.37,97278.0,77.0271,77.1752,76.9715,77.1752,97278.0
2022-04-07 15:40:00,83.37,83.42,83.34,83.4,75304.0,77.1752,77.2215,77.1474,77.2029,75304.0
2022-04-07 15:45:00,83.4,83.5,83.32,83.32,164497.0,77.2029,77.2955,77.1289,77.1289,164497.0
2022-04-07 15:50:00,83.29,83.35,83.11,83.29,266043.0,77.1011,77.1567,76.9345,77.1011,266043.0
2022-04-07 15:55:00,83.28,83.3,83.07,83.12,418143.0,77.0919,77.1104,76.8975,76.9437,418143.0
2022-04-08 09:30:00,83.0,83.19,82.29,82.48,163437.0,76.8327,77.0085,76.1754,76.3513,163437.0
2022-04-08 09:35:00,82.47,82.49,82.0,82.05,113033.0,76.342,76.3606,75.907,75.9532,113033.0
2022-04-08 09:40:00,82.04,82.51,82.03,82.34,82425.0,75.944,76.3791,75.9347,76.2217,82425.0
2022-04-08 09:45:00,82.34,82.52,82.17,82.21,59845.0,76.2217,76.3883,76.0643,76.1014,59845.0
2022-04-08 09:50:00,82.22,82.28,81.96,82.07,71661.0,76.1106,76.1662,75.8699,75.9718,71661.0
2022-04-08 09:55:00,82.06,82.32,82.0,82.21,67053.0,75.9625,76.2032,75.907,76.1014,67053.0
2022-04-08 10:00:00,82.21,82.35,82.1,82.28,107190.0,76.1014,76.231,75.9995,76.1662,107190.0
2022-04-08 10:05:00,82.26,82.72,82.26,82.62,72090.0,76.1476,76.5735,76.1476,76.4809,72090.0
2022-04-08 10:10:00,82.6,82.62,82.45,82.57,42080.0,76.4624,76.4809,76.3235,76.4346,42080.0
2022-04-08 10:15:00,82.56,82.72,82.42,82.67,111662.0,76.4254,76.5735,76.2958,76.5272,111662.0
2022-04-08 10:20:00,82.67,82.78,82.54,82.76,46684.0,76.5272,76.629,76.4068,76.6105,46684.0
2022-04-08 10:25:00,82.77,82.91,82.71,82.74,39392.0,76.6197,76.7493,76.5642,76.592,39392.0
2022-04-08 10:30:00,82.74,82.82,82.67,82.69,43699.0,76.592,76.666,76.5272,76.5457,43699.0
2022-04-08 10:35:00,82.7,82.8,82.64,82.75,48523.0,76.555,76.6475,76.4994,76.6012,48523.0
2022-04-08 10:40:00,82.74,82.84,82.58,82.59,47404.0,76.592,76.6845,76.4439,76.4531,47404.0
2022-04-08 10:45:00,82.59,82.73,82.51,82.56,38601.0,76.4531,76.5827,76.3791,76.4254,38601.0
2022-04-08 10:50:00,82.56,82.86,82.54,82.78,59025.0,76.4254,76.7031,76.4068,76.629,59025.0
2022-04-08 10:55:00,82.76,82.92,82.76,82.91,31087.0,76.6105,76.7586,76.6105,76.7493,31087.0
2022-04-08 11:00:00,82.9,83.0,82.82,82.87,37734.0,76.7401,76.8327,76.666,76.7123,37734.0
2022-04-08 11:05:00,82.86,82.96,82.79,82.84,54542.0,76.7031,76.7956,76.6383,76.6845,54542.0
2022-04-08 11:10:00,82.85,82.91,82.78,82.86,35851.0,76.6938,76.7493,76.629,76.7031,35851.0
2022-04-08 11:15:00,82.87,82.87,82.71,82.75,51591.0,76.7123,76.7123,76.5642,76.6012,51591.0
2022-04-08 11:20:00,82.74,82.75,82.54,82.55,42874.0,76.592,76.6012,76.4068,76.4161,42874.0
2022-04-08 11:25:00,82.54,82.6,82.44,82.54,51661.0,76.4068,76.4624,76.3143,76.4068,51661.0
2022-04-08 11:30:00,82.56,82.67,82.54,82.54,35522.0,76.4254,76.5272,76.4068,76.4068,35522.0
2022-04-08 11:35:00,82.54,82.54,82.3,82.36,61470.0,76.4068,76.4068,76.1847,76.2402,61470.0
2022-04-08 11:40:00,82.36,82.47,82.34,82.44,52005.0,76.2402,76.342,76.2217,76.3143,52005.0
2022-04-08 11:45:00,82.44,82.55,82.4,82.45,66157.0,76.3143,76.4161,76.2772,76.3235,66157.0
2022-04-08 11:50:00,82.45,82.53,82.43,82.45,108558.0,76.3235,76.3976,76.305,76.3235,108558.0
2022-04-08 11:55:00,82.44,82.47,82.32,82.4,54551.0,76.3143,76.342,76.2032,76.2772,54551.0
2022-04-08 12:00:00,82.4,82.47,82.33,82.4,53630.0,76.2772,76.342,76.2124,76.2772,53630.0
2022-04-08 12:05:00,82.4,82.43,82.26,82.29,91688.0,76.2772,76.305,76.1476,76.1754,91688.0
2022-04-08 12:10:00,82.28,82.44,82.27,82.43,47900.0,76.1662,76.3143,76.1569,76.305,47900.0
2022-04-08 12:15:00,82.43,82.61,82.37,82.58,48004.0,76.305,76.4716,76.2495,76.4439,48004.0
2022-04-08 12:20:00,82.58,82.74,82.57,82.73,36311.0,76.4439,76.592,76.4346,76.5827,36311.0
2022-04-08 12:25:00,82.75,82.8,82.69,82.7,41215.0,76.6012,76.6475,76.5457,76.555,41215.0
2022-04-08 12:30:00,82.69,82.73,82.49,82.5,53870.0,76.5457,76.5827,76.3606,76.3698,53870.0
2022-04-08 12:35:00,82.51,82.57,82.51,82.57,37678.0,76.3791,76.4346,76.3791,76.4346,37678.0
2022-04-08 12:40:00,82.57,82.62,82.46,82.48,39009.0,76.4346,76.4809,76.3328,76.3513,39009.0
2022-04-08 12:45:00,82.46,82.55,82.42,82.45,55980.0,76.3328,76.4161,76.2958,76.3235,55980.0
2022-04-08 12:50:00,82.44,82.61,82.44,82.59,43527.0,76.3143,76.4716,76.3143,76.4531,43527.0
2022-04-08 12:55:00,82.58,82.66,82.57,82.62,28180.0,76.4439,76.5179,76.4346,76.4809,28180.0
2022-04-08 13:00:00,82.62,82.64,82.49,82.51,29623.0,76.4809,76.4994,76.3606,76.3791,29623.0
2022-04-08 13:05:00,82.5,82.59,82.42,82.57,63034.0,76.3698,76.4531,76.2958,76.4346,63034.0
2022-04-08 13:10:00,82.58,82.58,82.33,82.36,48794.0,76.4439,76.4439,76.2124,76.2402,48794.0
2022-04-08 13:15:00,82.35,82.42,82.33,82.41,106379.0,76.231,76.2958,76.2124,76.2865,106379.0
2022-04-08 13:20:00,82.42,82.52,82.36,82.38,55752.0,76.2958,76.3883,76.2402,76.2587,55752.0
2022-04-08 13:25:00,82.38,82.41,82.34,82.36,56154.0,76.2587,76.2865,76.2217,76.2402,56154.0
2022-04-08 13:30:00,82.36,82.39,82.26,82.26,100974.0,76.2402,76.268,76.1476,76.1476,100974.0
2022-04-08 13:35:00,82.26,82.32,82.22,82.29,47236.0,76.1476,76.2032,76.1106,76.1754,47236.0
2022-04-08 13:40:00,82.29,82.38,82.26,82.36,34746.0,76.1754,76.2587,76.1476,76.2402,34746.0
2022-04-08 13:45:00,82.37,82.38,82.27,82.27,27839.0,76.2495,76.2587,76.1569,76.1569,27839.0
2022-04-08 13:50:00,82.26,82.34,82.24,82.3,33234.0,76.1476,76.2217,76.1291,76.1847,33234.0
2022-04-08 13:55:00,82.29,82.3,82.11,82.11,72587.0,76.1754,76.1847,76.0088,76.0088,72587.0
2022-04-08 14:00:00,82.11,82.15,82.04,82.06,72215.0,76.0088,76.0458,75.944,75.9625,72215.0
2022-04-08 14:05:00,82.06,82.25,82.05,82.25,51004.0,75.9625,76.1384,75.9532,76.1384,51004.0
2022-04-08 14:10:00,82.24,82.28,82.2,82.25,40268.0,76.1291,76.1662,76.0921,76.1384,40268.0
2022-04-08 14:15:00,82.26,82.3,82.23,82.24,32763.0,76.1476,76.1847,76.1199,76.1291,32763.0
2022-04-08 14:20:00,82.23,82.31,82.09,82.1,66887.0,76.1199,76.1939,75.9903,75.9995,66887.0
2022-04-08 14:25:00,82.09,82.09,81.88,81.94,73531.0,75.9903,75.9903,75.7959,75.8514,73531.0
2022-04-08 14:30:00,81.94,81.95,81.79,81.81,98125.0,75.8514,75.8607,75.7126,75.7311,98125.0
2022-04-08 14:35:00,81.81,81.89,81.77,81.88,97683.0,75.7311,75.8051,75.6941,75.7959,97683.0
2022-04-08 14:40:00,81.88,81.96,81.85,81.89,89862.0,75.7959,75.8699,75.7681,75.8051,89862.0
2022-04-08 14:45:00,81.89,81.99,81.83,81.98,110846.0,75.8051,75.8977,75.7496,75.8885,110846.0
2022-04-08 14:50:00,81.99,82.1,81.95,82.05,114318.0,75.8977,75.9995,75.8607,75.9532,114318.0
2022-04-08 14:55:00,82.05,82.05,81.9,81.95,75202.0,75.9532,75.9532,75.8144,75.8607,75202.0
2022-04-08 15:00:00,81.94,82.02,81.91,81.94,58361.0,75.8514,75.9255,75.8237,75.8514,58361.0
2022-04-08 15:05:00,81.94,81.95,81.78,81.81,81084.0,75.8514,75.8607,75.7033,75.7311,81084.0
2022-04-08 15:10:00,81.81,82.04,81.81,81.96,59320.0,75.7311,75.944,75.7311,75.8699,59320.0
2022-04-08 15:15:00,81.96,81.99,81.84,81.84,81041.0,75.8699,75.8977,75.7589,75.7589,81041.0
2022-04-08 15:20:00,81.84,81.89,81.69,81.7,116345.0,75.7589,75.8051,75.62,75.6293,116345.0
2022-04-08 15:25:00,81.7,81.8,81.67,81.78,78892.0,75.6293,75.7218,75.6015,75.7033,78892.0
2022-04-08 15:30:00,81.78,81.9,81.76,81.77,117284.0,75.7033,75.8144,75.6848,75.6941,117284.0
2022-04-08 15:35:00,81.77,81.78,81.64,81.68,116399.0,75.6941,75.7033,75.5737,75.6107,116399.0
2022-04-08 15:40:00,81.68,81.78,81.62,81.77,107248.0,75.6107,75.7033,75.5552,75.6941,107248.0
2022-04-08 15:45:00,81.76,81.8,81.61,81.62,212556.0,75.6848,75.7218,75.5459,75.5552,212556.0
2022-04-08 15:50:00,81.61,81.69,81.51,81.58,258914.0,75.5459,75.62,75.4534,75.5182,258914.0
2022-04-08 15:55:00,81.58,81.63,81.34,81.5,623480.0,75.5182,75.5645,75.296,75.4441,623480.0
2022-04-11 09:30:00,80.72,81.28,80.64,80.74,263059.0,74.7221,75.2405,74.648,74.7406,263059.0
2022-04-11 09:35:00,80.74,81.5,80.59,81.12,122007.0,74.7406,75.4441,74.6017,75.0924,122007.0
2022-04-11 09:40:00,81.12,81.62,80.91,81.53,135568.0,75.0924,75.5552,74.898,75.4719,135568.0
2022-04-11 09:45:00,81.53,81.69,81.33,81.53,127489.0,75.4719,75.62,75.2867,75.4719,127489.0
2022-04-11 09:50:00,81.53,81.65,81.3,81.43,116240.0,75.4719,75.583,75.259,75.3793,116240.0
2022-04-11 09:55:00,81.42,81.71,81.32,81.52,107153.0,75.3701,75.6385,75.2775,75.4626,107153.0
2022-04-11 10:00:00,81.48,81.65,81.22,81.22,52429.0,75.4256,75.583,75.1849,75.1849,52429.0
2022-04-11 10:05:00,81.19,81.53,81.13,81.5,58499.0,75.1572,75.4719,75.1016,75.4441,58499.0
2022-04-11 10:10:00,81.48,81.74,81.29,81.34,79159.0,75.4256,75.6663,75.2497,75.296,79159.0
2022-04-11 10:15:00,81.33,81.36,80.82,80.9,55842.0,75.2867,75.3145,74.8146,74.8887,55842.0
2022-04-11 10:20:00,80.88,81.14,80.88,81.02,52827.0,74.8702,75.1109,74.8702,74.9998,52827.0
2022-04-11 10:25:00,81.02,81.12,80.83,80.85,49909.0,74.9998,75.0924,74.8239,74.8424,49909.0
2022-04-11 10:30:00,80.87,81.0,80.83,80.92,67927.0,74.8609,74.9813,74.8239,74.9072,67927.0
2022-04-11 10:35:00,80.93,80.94,80.66,80.7,49633.0,74.9165,74.9257,74.6665,74.7036,49633.0
2022-04-11 10:40:00,80.69,80.72,80.61,80.65,51214.0,74.6943,74.7221,74.6202,74.6573,51214.0
2022-04-11 10:45:00,80.66,80.74,80.56,80.57,58937.0,74.6665,74.7406,74.574,74.5832,58937.0
2022-04-11 10:50:00,80.56,80.69,80.54,80.6,63231.0,74.574,74.6943,74.5554,74.611,63231.0
2022-04-11 10:55:00,80.57,80.68,80.51,80.55,40308.0,74.5832,74.685,74.5277,74.5647,40308.0
2022-04-11 11:00:00,80.53,80.56,80.39,80.47,98035.0,74.5462,74.574,74.4166,74.4907,98035.0
2022-04-11 11:05:00,80.48,80.51,80.35,80.37,65003.0,74.4999,74.5277,74.3796,74.3981,65003.0
2022-04-11 11:10:00,80.37,80.52,80.34,80.38,33069.0,74.3981,74.5369,74.3703,74.4073,33069.0
2022-04-11 11:15:00,80.37,80.46,80.34,80.38,76407.0,74.3981,74.4814,74.3703,74.4073,76407.0
2022-04-11 11:20:00,80.38,80.43,80.29,80.34,98047.0,74.4073,74.4536,74.324,74.3703,98047.0
2022-04-11 11:25:00,80.34,80.52,80.31,80.51,82605.0,74.3703,74.5369,74.3425,74.5277,82605.0
2022-04-11 11:30:00,80.51,80.68,80.5,80.64,57292.0,74.5277,74.685,74.5184,74.648,57292.0
2022-04-11 11:35:00,80.65,80.79,80.65,80.69,52727.0,74.6573,74.7869,74.6573,74.6943,52727.0
2022-04-11 11:40:00,80.7,80.73,80.59,80.61,36952.0,74.7036,74.7313,74.6017,74.6202,36952.0
2022-04-11 11:45:00,80.61,80.67,80.48,80.53,27866.0,74.6202,74.6758,74.4999,74.5462,27866.0
2022-04-11 11:50:00,80.53,80.77,80.5,80.73,46883.0,74.5462,74.7684,74.5184,74.7313,46883.0
2022-04-11 11:55:00,80.73,80.77,80.67,80.77,38024.0,74.7313,74.7684,74.6758,74.7684,38024.0
2022-04-11 12:00:00,80.76,80.86,80.72,80.81,46595.0,74.7591,74.8517,74.7221,74.8054,46595.0
2022-04-11 12:05:00,80.81,80.88,80.77,80.83,51667.0,74.8054,74.8702,74.7684,74.8239,51667.0
2022-04-11 12:10:00,80.83,80.86,80.76,80.8,30366.0,74.8239,74.8517,74.7591,74.7961,30366.0
2022-04-11 12:15:00,80.8,80.81,80.73,80.77,64178.0,74.7961,74.8054,74.7313,74.7684,64178.0
2022-04-11 12:20:00,80.77,80.86,80.77,80.85,36910.0,74.7684,74.8517,74.7684,74.8424,36910.0
2022-04-11 12:25:00,80.85,80.86,80.77,80.8,36321.0,74.8424,74.8517,74.7684,74.7961,36321.0
2022-04-11 12:30:00,80.79,80.79,80.71,80.72,35876.0,74.7869,74.7869,74.7128,74.7221,35876.0
2022-04-11 12:35:00,80.72,80.8,80.7,80.79,41094.0,74.7221,74.7961,74.7036,74.7869,41094.0
2022-04-11 12:40:00,80.79,80.79,80.68,80.71,37770.0,74.7869,74.7869,74.685,74.7128,37770.0
2022-04-11 12:45:00,80.72,80.89,80.7,80.89,30060.0,74.7221,74.8794,74.7036,74.8794,30060.0
2022-04-11 12:50:00,80.9,80.96,80.84,80.9,54577.0,74.8887,74.9442,74.8332,74.8887,54577.0
2022-04-11 12:55:00,80.9,81.1,80.88,81.08,56285.0,74.8887,75.0738,74.8702,75.0553,56285.0
2022-04-11 13:00:00,81.09,81.24,81.09,81.18,50852.0,75.0646,75.2034,75.0646,75.1479,50852.0
2022-04-11 13:05:00,81.18,81.23,81.15,81.15,45327.0,75.1479,75.1942,75.1201,75.1201,45327.0
2022-04-11 13:10:00,81.15,81.21,81.09,81.16,71027.0,75.1201,75.1757,75.0646,75.1294,71027.0
2022-04-11 13:15:00,81.15,81.17,81.07,81.08,84291.0,75.1201,75.1386,75.0461,75.0553,84291.0
2022-04-11 13:20:00,81.09,81.11,80.93,80.97,73248.0,75.0646,75.0831,74.9165,74.9535,73248.0
2022-04-11 13:25:00,80.99,81.08,80.97,81.03,40817.0,74.972,75.0553,74.9535,75.009,40817.0
2022-04-11 13:30:00,81.04,81.18,81.04,81.17,60016.0,75.0183,75.1479,75.0183,75.1386,60016.0
2022-04-11 13:35:00,81.17,81.17,80.98,81.06,66607.0,75.1386,75.1386,74.9628,75.0368,66607.0
2022-04-11 13:40:00,81.05,81.14,81.05,81.06,57938.0,75.0276,75.1109,75.0276,75.0368,57938.0
2022-04-11 13:45:00,81.06,81.07,80.96,80.97,54000.0,75.0368,75.0461,74.9442,74.9535,54000.0
2022-04-11 13:50:00,80.98,81.05,80.92,81.01,52304.0,74.9628,75.0276,74.9072,74.9905,52304.0
2022-04-11 13:55:00,81.0,81.06,80.98,81.02,107263.0,74.9813,75.0368,74.9628,74.9998,107263.0
2022-04-11 14:00:00,81.0,81.03,80.95,80.99,76247.0,74.9813,75.009,74.935,74.972,76247.0
2022-04-11 14:05:00,80.99,81.19,80.97,81.17,95634.0,74.972,75.1572,74.9535,75.1386,95634.0
2022-04-11 14:10:00,81.16,81.2,81.09,81.09,84784.0,75.1294,75.1664,75.0646,75.0646,84784.0
2022-04-11 14:15:00,81.09,81.1,81.0,81.03,51716.0,75.0646,75.0738,74.9813,75.009,51716.0
2022-04-11 14:20:00,81.04,81.16,81.03,81.14,55164.0,75.0183,75.1294,75.009,75.1109,55164.0
2022-04-11 14:25:00,81.14,81.33,81.13,81.32,69510.0,75.1109,75.2867,75.1016,75.2775,69510.0
2022-04-11 14:30:00,81.31,81.37,81.25,81.36,63770.0,75.2682,75.3238,75.2127,75.3145,63770.0
2022-04-11 14:35:00,81.36,81.36,81.26,81.32,38579.0,75.3145,75.3145,75.222,75.2775,38579.0
2022-04-11 14:40:00,81.32,81.37,81.22,81.26,36274.0,75.2775,75.3238,75.1849,75.222,36274.0
2022-04-11 14:45:00,81.26,81.44,81.24,81.42,53762.0,75.222,75.3886,75.2034,75.3701,53762.0
2022-04-11 14:50:00,81.42,81.49,81.31,81.32,47656.0,75.3701,75.4349,75.2682,75.2775,47656.0
2022-04-11 14:55:00,81.31,81.37,81.25,81.27,45445.0,75.2682,75.3238,75.2127,75.2312,45445.0
2022-04-11 15:00:00,81.26,81.33,81.14,81.21,61146.0,75.222,75.2867,75.1109,75.1757,61146.0
2022-04-11 15:05:00,81.2,81.27,81.16,81.25,44213.0,75.1664,75.2312,75.1294,75.2127,44213.0
2022-04-11 15:10:00,81.26,81.3,81.2,81.22,42182.0,75.222,75.259,75.1664,75.1849,42182.0
2022-04-11 15:15:00,81.23,81.26,81.14,81.24,57066.0,75.1942,75.222,75.1109,75.2034,57066.0
2022-04-11 15:20:00,81.23,81.25,81.09,81.12,83365.0,75.1942,75.2127,75.0646,75.0924,83365.0
2022-04-11 15:25:00,81.12,81.12,81.0,81.03,66679.0,75.0924,75.0924,74.9813,75.009,66679.0
2022-04-11 15:30:00,81.03,81.09,80.87,80.9,96942.0,75.009,75.0646,74.8609,74.8887,96942.0
2022-04-11 15:35:00,80.91,80.97,80.85,80.9,88653.0,74.898,74.9535,74.8424,74.8887,88653.0
2022-04-11 15:40:00,80.89,80.95,80.81,80.85,89633.0,74.8794,74.935,74.8054,74.8424,89633.0
2022-04-11 15:45:00,80.84,80.85,80.71,80.72,146199.0,74.8332,74.8424,74.7128,74.7221,146199.0
2022-04-11 15:50:00,80.72,80.8,80.56,80.61,198176.0,74.7221,74.7961,74.574,74.6202,198176.0
2022-04-11 15:55:00,80.62,80.7,80.59,80.68,405867.0,74.6295,74.7036,74.6017,74.685,405867.0
2022-04-12 09:30:00,80.83,80.84,80.17,80.7,531489.0,74.8239,74.8332,74.2129,74.7036,531489.0
2022-04-12 09:35:00,80.73,80.74,80.21,80.62,118436.0,74.7313,74.7406,74.25,74.6295,118436.0
2022-04-12 09:40:00,80.64,80.74,80.34,80.39,127223.0,74.648,74.7406,74.3703,74.4166,127223.0
2022-04-12 09:45:00,80.4,80.91,80.27,80.75,107645.0,74.4259,74.898,74.3055,74.7498,107645.0
2022-04-12 09:50:00,80.72,80.95,80.68,80.85,94697.0,74.7221,74.935,74.685,74.8424,94697.0
2022-04-12 09:55:00,80.85,80.86,80.71,80.81,84344.0,74.8424,74.8517,74.7128,74.8054,84344.0
2022-04-12 10:00:00,80.82,81.01,80.71,80.96,128690.0,74.8146,74.9905,74.7128,74.9442,128690.0
2022-04-12 10:05:00,80.96,81.22,80.93,81.22,127128.0,74.9442,75.1849,74.9165,75.1849,127128.0
2022-04-12 10:10:00,81.21,81.26,80.87,80.93,159096.0,75.1757,75.222,74.8609,74.9165,159096.0
2022-04-12 10:15:00,80.94,81.01,80.8,80.84,126541.0,74.9257,74.9905,74.7961,74.8332,126541.0
2022-04-12 10:20:00,80.83,80.96,80.78,80.9,34036.0,74.8239,74.9442,74.7776,74.8887,34036.0
2022-04-12 10:25:00,80.92,80.97,80.8,80.81,43088.0,74.9072,74.9535,74.7961,74.8054,43088.0
2022-04-12 10:30:00,80.83,80.83,80.64,80.67,60408.0,74.8239,74.8239,74.648,74.6758,60408.0
2022-04-12 10:35:00,80.66,80.69,80.36,80.43,59088.0,74.6665,74.6943,74.3888,74.4536,59088.0
2022-04-12 10:40:00,80.43,80.65,80.41,80.65,50461.0,74.4536,74.6573,74.4351,74.6573,50461.0
2022-04-12 10:45:00,80.65,80.76,80.46,80.49,59136.0,74.6573,74.7591,74.4814,74.5092,59136.0
2022-04-12 10:50:00,80.5,80.68,80.35,80.66,43316.0,74.5184,74.685,74.3796,74.6665,43316.0
2022-04-12 10:55:00,80.63,80.73,80.62,80.69,56899.0,74.6388,74.7313,74.6295,74.6943,56899.0
2022-04-12 11:00:00,80.68,80.78,80.6,80.75,42882.0,74.685,74.7776,74.611,74.7498,42882.0
2022-04-12 11:05:00,80.75,80.83,80.62,80.64,40299.0,74.7498,74.8239,74.6295,74.648,40299.0
2022-04-12 11:10:00,80.64,80.8,80.6,80.79,33423.0,74.648,74.7961,74.611,74.7869,33423.0
2022-04-12 11:15:00,80.8,80.89,80.76,80.86,28443.0,74.7961,74.8794,74.7591,74.8517,28443.0
2022-04-12 11:20:00,80.85,80.95,80.72,80.83,98061.0,74.8424,74.935,74.7221,74.8239,98061.0
2022-04-12 11:25:00,80.86,81.03,80.85,80.97,39118.0,74.8517,75.009,74.8424,74.9535,39118.0
2022-04-12 11:30:00,80.98,81.15,80.97,81.08,77156.0,74.9628,75.1201,74.9535,75.0553,77156.0
2022-04-12 11:35:00,81.09,81.22,80.97,81.19,73285.0,75.0646,75.1849,74.9535,75.1572,73285.0
2022-04-12 11:40:00,81.2,81.27,81.17,81.2,66903.0,75.1664,75.2312,75.1386,75.1664,66903.0
2022-04-12 11:45:00,81.2,81.26,81.16,81.18,70268.0,75.1664,75.222,75.1294,75.1479,70268.0
2022-04-12 11:50:00,81.18,81.23,81.11,81.17,61136.0,75.1479,75.1942,75.0831,75.1386,61136.0
2022-04-12 11:55:00,81.19,81.2,81.1,81.15,24464.0,75.1572,75.1664,75.0738,75.1201,24464.0
2022-04-12 12:00:00,81.15,81.22,81.07,81.19,57309.0,75.1201,75.1849,75.0461,75.1572,57309.0
2022-04-12 12:05:00,81.2,81.2,80.96,81.03,68784.0,75.1664,75.1664,74.9442,75.009,68784.0
2022-04-12 12:10:00,81.02,81.04,80.89,80.93,22180.0,74.9998,75.0183,74.8794,74.9165,22180.0
2022-04-12 12:15:00,80.93,81.06,80.9,80.92,50208.0,74.9165,75.0368,74.8887,74.9072,50208.0
2022-04-12 12:20:00,80.92,80.92,80.7,80.71,33649.0,74.9072,74.9072,74.7036,74.7128,33649.0
2022-04-12 12:25:00,80.7,80.7,80.51,80.58,53224.0,74.7036,74.7036,74.5277,74.5925,53224.0
2022-04-12 12:30:00,80.57,80.64,80.54,80.55,26997.0,74.5832,74.648,74.5554,74.5647,26997.0
2022-04-12 12:35:00,80.55,80.68,80.55,80.63,44215.0,74.5647,74.685,74.5647,74.6388,44215.0
2022-04-12 12:40:00,80.62,80.69,80.55,80.59,28721.0,74.6295,74.6943,74.5647,74.6017,28721.0
2022-04-12 12:45:00,80.6,80.64,80.51,80.62,16390.0,74.611,74.648,74.5277,74.6295,16390.0
2022-04-12 12:50:00,80.64,80.76,80.61,80.7,32893.0,74.648,74.7591,74.6202,74.7036,32893.0
2022-04-12 12:55:00,80.7,80.74,80.67,80.7,16286.0,74.7036,74.7406,74.6758,74.7036,16286.0
2022-04-12 13:00:00,80.7,80.71,80.55,80.6,42924.0,74.7036,74.7128,74.5647,74.611,42924.0
2022-04-12 13:05:00,80.62,80.68,80.56,80.6,39574.0,74.6295,74.685,74.574,74.611,39574.0
2022-04-12 13:10:00,80.6,80.85,80.59,80.79,57707.0,74.611,74.8424,74.6017,74.7869,57707.0
2022-04-12 13:15:00,80.78,80.79,80.6,80.71,26828.0,74.7776,74.7869,74.611,74.7128,26828.0
2022-04-12 13:20:00,80.72,80.82,80.65,80.71,27429.0,74.7221,74.8146,74.6573,74.7128,27429.0
2022-04-12 13:25:00,80.72,80.74,80.64,80.65,32632.0,74.7221,74.7406,74.648,74.6573,32632.0
2022-04-12 13:30:00,80.65,80.77,80.59,80.74,54854.0,74.6573,74.7684,74.6017,74.7406,54854.0
2022-04-12 13:35:00,80.74,80.77,80.63,80.65,17144.0,74.7406,74.7684,74.6388,74.6573,17144.0
2022-04-12 13:40:00,80.65,80.66,80.43,80.45,47090.0,74.6573,74.6665,74.4536,74.4721,47090.0
2022-04-12 13:45:00,80.45,80.46,80.29,80.3,60734.0,74.4721,74.4814,74.324,74.3333,60734.0
2022-04-12 13:50:00,80.3,80.32,80.19,80.29,75519.0,74.3333,74.3518,74.2315,74.324,75519.0
2022-04-12 13:55:00,80.29,80.29,80.13,80.15,68510.0,74.324,74.324,74.1759,74.1944,68510.0
2022-04-12 14:00:00,80.17,80.28,80.1,80.26,48122.0,74.2129,74.3148,74.1481,74.2963,48122.0
2022-04-12 14:05:00,80.25,80.4,80.22,80.34,43925.0,74.287,74.4259,74.2592,74.3703,43925.0
2022-04-12 14:10:00,80.34,80.34,80.09,80.11,58375.0,74.3703,74.3703,74.1389,74.1574,58375.0
2022-04-12 14:15:00,80.1,80.14,80.05,80.12,68378.0,74.1481,74.1852,74.1019,74.1667,68378.0
2022-04-12 14:20:00,80.13,80.17,80.07,80.09,36545.0,74.1759,74.2129,74.1204,74.1389,36545.0
2022-04-12 14:25:00,80.09,80.13,80.05,80.06,60530.0,74.1389,74.1759,74.1019,74.1111,60530.0
2022-04-12 14:30:00,80.06,80.1,79.86,79.94,124299.0,74.1111,74.1481,73.926,74.0,124299.0
2022-04-12 14:35:00,79.93,80.06,79.9,79.97,50584.0,73.9908,74.1111,73.963,74.0278,50584.0
2022-04-12 14:40:00,79.98,80.03,79.95,79.98,63046.0,74.0371,74.0833,74.0093,74.0371,63046.0
2022-04-12 14:45:00,80.0,80.16,80.0,80.09,43949.0,74.0556,74.2037,74.0556,74.1389,43949.0
2022-04-12 14:50:00,80.06,80.08,79.95,80.05,51237.0,74.1111,74.1296,74.0093,74.1019,51237.0
2022-04-12 14:55:00,80.06,80.12,80.03,80.06,45149.0,74.1111,74.1667,74.0833,74.1111,45149.0
2022-04-12 15:00:00,80.05,80.1,79.88,79.89,51675.0,74.1019,74.1481,73.9445,73.9537,51675.0
2022-04-12 15:05:00,79.92,79.93,79.78,79.79,59646.0,73.9815,73.9908,73.8519,73.8612,59646.0
2022-04-12 15:10:00,79.8,79.81,79.7,79.77,71680.0,73.8704,73.8797,73.7779,73.8427,71680.0
2022-04-12 15:15:00,79.78,79.82,79.69,79.82,63034.0,73.8519,73.8889,73.7686,73.8889,63034.0
2022-04-12 15:20:00,79.83,80.0,79.78,79.93,71654.0,73.8982,74.0556,73.8519,73.9908,71654.0
2022-04-12 15:25:00,79.92,79.92,79.65,79.71,76650.0,73.9815,73.9815,73.7316,73.7871,76650.0
2022-04-12 15:30:00,79.71,79.76,79.65,79.67,87256.0,73.7871,73.8334,73.7316,73.7501,87256.0
2022-04-12 15:35:00,79.68,79.95,79.66,79.92,70991.0,73.7594,74.0093,73.7408,73.9815,70991.0
2022-04-12 15:40:00,79.91,79.98,79.78,79.81,85113.0,73.9723,74.0371,73.8519,73.8797,85113.0
2022-04-12 15:45:00,79.8,80.02,79.79,79.95,126239.0,73.8704,74.0741,73.8612,74.0093,126239.0
2022-04-12 15:50:00,79.92,79.98,79.79,79.88,172946.0,73.9815,74.0371,73.8612,73.9445,172946.0
2022-04-12 15:55:00,79.88,79.91,79.73,79.78,307295.0,73.9445,73.9723,73.8056,73.8519,307295.0
2022-04-13 09:30:00,79.88,80.37,79.61,80.34,238951.0,73.9445,74.3981,73.6946,74.3703,238951.0
2022-04-13 09:35:00,80.34,80.49,80.21,80.24,85596.0,74.3703,74.5092,74.25,74.2777,85596.0
2022-04-13 09:40:00,80.3,80.34,79.98,80.15,63558.0,74.3333,74.3703,74.0371,74.1944,63558.0
2022-04-13 09:45:00,80.2,80.67,80.18,80.5,100061.0,74.2407,74.6758,74.2222,74.5184,100061.0
2022-04-13 09:50:00,80.49,80.55,80.1,80.23,53456.0,74.5092,74.5647,74.1481,74.2685,53456.0
2022-04-13 09:55:00,80.23,80.26,79.9,80.05,120804.0,74.2685,74.2963,73.963,74.1019,120804.0
2022-04-13 10:00:00,80.06,80.18,79.88,79.98,71602.0,74.1111,74.2222,73.9445,74.0371,71602.0
2022-04-13 10:05:00,80.0,80.17,79.77,79.78,62990.0,74.0556,74.2129,73.8427,73.8519,62990.0
2022-04-13 10:10:00,79.78,80.04,79.73,80.02,53135.0,73.8519,74.0926,73.8056,74.0741,53135.0
2022-04-13 10:15:00,80.03,80.18,79.94,79.94,52349.0,74.0833,74.2222,74.0,74.0,52349.0
2022-04-13 10:20:00,79.95,80.05,79.86,79.88,47502.0,74.0093,74.1019,73.926,73.9445,47502.0
2022-04-13 10:25:00,79.89,79.97,79.84,79.88,50615.0,73.9537,74.0278,73.9075,73.9445,50615.0
2022-04-13 10:30:00,79.84,79.99,79.81,79.92,90545.0,73.9075,74.0463,73.8797,73.9815,90545.0
2022-04-13 10:35:00,79.92,79.95,79.76,79.81,58033.0,73.9815,74.0093,73.8334,73.8797,58033.0
2022-04-13 10:40:00,79.79,79.94,79.73,79.89,66952.0,73.8612,74.0,73.8056,73.9537,66952.0
2022-04-13 10:45:00,79.89,79.98,79.85,79.9,48077.0,73.9537,74.0371,73.9167,73.963,48077.0
2022-04-13 10:50:00,79.89,80.02,79.85,79.97,141112.0,73.9537,74.0741,73.9167,74.0278,141112.0
2022-04-13 10:55:00,79.96,80.13,79.93,80.07,149264.0,74.0185,74.1759,73.9908,74.1204,149264.0
2022-04-13 11:00:00,80.07,80.43,80.07,80.31,189963.0,74.1204,74.4536,74.1204,74.3425,189963.0
2022-04-13 11:05:00,80.29,80.33,80.15,80.15,147741.0,74.324,74.3611,74.1944,74.1944,147741.0
2022-04-13 11:10:00,80.17,80.4,80.14,80.37,55015.0,74.2129,74.4259,74.1852,74.3981,55015.0
2022-04-13 11:15:00,80.37,80.54,80.35,80.49,72490.0,74.3981,74.5554,74.3796,74.5092,72490.0
2022-04-13 11:20:00,80.48,80.6,80.4,80.51,61396.0,74.4999,74.611,74.4259,74.5277,61396.0
2022-04-13 11:25:00,80.51,80.57,80.46,80.53,95119.0,74.5277,74.5832,74.4814,74.5462,95119.0
2022-04-13 11:30:00,80.55,80.68,80.52,80.58,143544.0,74.5647,74.685,74.5369,74.5925,143544.0
2022-04-13 11:35:00,80.59,80.59,80.43,80.56,60626.0,74.6017,74.6017,74.4536,74.574,60626.0
2022-04-13 11:40:00,80.56,80.57,80.48,80.5,50597.0,74.574,74.5832,74.4999,74.5184,50597.0
2022-04-13 11:45:00,80.5,80.54,80.46,80.5,35009.0,74.5184,74.5554,74.4814,74.5184,35009.0
2022-04-13 11:50:00,80.51,80.51,80.41,80.41,32389.0,74.5277,74.5277,74.4351,74.4351,32389.0
2022-04-13 11:55:00,80.41,80.46,80.36,80.43,34492.0,74.4351,74.4814,74.3888,74.4536,34492.0
2022-04-13 12:00:00,80.44,80.52,80.37,80.52,30949.0,74.4629,74.5369,74.3981,74.5369,30949.0
2022-04-13 12:05:00,80.52,80.75,80.48,80.69,294445.0,74.5369,74.7498,74.4999,74.6943,294445.0
2022-04-13 12:10:00,80.7,80.74,80.49,80.73,65028.0,74.7036,74.7406,74.5092,74.7313,65028.0
2022-04-13 12:15:00,80.73,80.93,80.69,80.88,40881.0,74.7313,74.9165,74.6943,74.8702,40881.0
2022-04-13 12:20:00,80.87,80.97,80.83,80.93,36112.0,74.8609,74.9535,74.8239,74.9165,36112.0
2022-04-13 12:25:00,80.93,81.02,80.92,81.0,76322.0,74.9165,74.9998,74.9072,74.9813,76322.0
2022-04-13 12:30:00,81.01,81.07,80.97,81.0,58391.0,74.9905,75.0461,74.9535,74.9813,58391.0
2022-04-13 12:35:00,81.01,81.06,80.93,80.97,59161.0,74.9905,75.0368,74.9165,74.9535,59161.0
2022-04-13 12:40:00,80.97,81.08,80.96,81.03,54442.0,74.9535,75.0553,74.9442,75.009,54442.0
2022-04-13 12:45:00,81.04,81.1,80.99,81.06,43936.0,75.0183,75.0738,74.972,75.0368,43936.0
2022-04-13 12:50:00,81.05,81.09,80.95,80.95,25468.0,75.0276,75.0646,74.935,74.935,25468.0
2022-04-13 12:55:00,80.97,81.0,80.88,80.94,30383.0,74.9535,74.9813,74.8702,74.9257,30383.0
2022-04-13 13:00:00,80.93,81.0,80.91,80.98,25250.0,74.9165,74.9813,74.898,74.9628,25250.0
2022-04-13 13:05:00,80.97,81.07,80.48,81.06,231349.0,74.9535,75.0461,74.4999,75.0368,231349.0
2022-04-13 13:10:00,81.07,81.28,81.07,81.08,69127.0,75.0461,75.2405,75.0461,75.0553,69127.0
2022-04-13 13:15:00,81.06,81.2,81.05,81.18,18467.0,75.0368,75.1664,75.0276,75.1479,18467.0
2022-04-13 13:20:00,81.18,81.31,81.15,81.23,36964.0,75.1479,75.2682,75.1201,75.1942,36964.0
2022-04-13 13:25:00,81.22,81.23,81.11,81.17,31665.0,75.1849,75.1942,75.0831,75.1386,31665.0
2022-04-13 13:30:00,81.17,81.21,81.09,81.12,26345.0,75.1386,75.1757,75.0646,75.0924,26345.0
2022-04-13 13:35:00,81.13,81.16,81.07,81.1,46803.0,75.1016,75.1294,75.0461,75.0738,46803.0
2022-04-13 13:40:00,81.1,81.14,81.07,81.11,22928.0,75.0738,75.1109,75.0461,75.0831,22928.0
2022-04-13 13:45:00,81.13,81.15,81.09,81.15,32676.0,75.1016,75.1201,75.0646,75.1201,32676.0
2022-04-13 13:50:00,81.15,81.15,81.06,81.06,19297.0,75.1201,75.1201,75.0368,75.0368,19297.0
2022-04-13 13:55:00,81.07,81.14,81.04,81.14,38334.0,75.0461,75.1109,75.0183,75.1109,38334.0
2022-04-13 14:00:00,81.12,81.24,81.1,81.22,25302.0,75.0924,75.2034,75.0738,75.1849,25302.0
2022-04-13 14:05:00,81.22,81.31,81.21,81.27,28654.0,75.1849,75.2682,75.1757,75.2312,28654.0
2022-04-13 14:10:00,81.27,81.28,81.13,81.13,67194.0,75.2312,75.2405,75.1016,75.1016,67194.0
2022-04-13 14:15:00,81.13,81.2,81.07,81.11,50940.0,75.1016,75.1664,75.0461,75.0831,50940.0
2022-04-13 14:20:00,81.12,81.15,81.02,81.04,32023.0,75.0924,75.1201,74.9998,75.0183,32023.0
2022-04-13 14:25:00,81.06,81.08,80.97,81.02,31897.0,75.0368,75.0553,74.9535,74.9998,31897.0
2022-04-13 14:30:00,81.02,81.07,81.01,81.07,25031.0,74.9998,75.0461,74.9905,75.0461,25031.0
2022-04-13 14:35:00,81.06,81.15,81.06,81.07,44490.0,75.0368,75.1201,75.0368,75.0461,44490.0
2022-04-13 14:40:00,81.07,81.08,81.0,81.02,44912.0,75.0461,75.0553,74.9813,74.9998,44912.0
2022-04-13 14:45:00,81.02,81.02,80.83,80.91,115552.0,74.9998,74.9998,74.8239,74.898,115552.0
2022-04-13 14:50:00,80.91,81.01,80.91,80.99,29644.0,74.898,74.9905,74.898,74.972,29644.0
2022-04-13 14:55:00,80.98,81.04,80.95,80.95,33473.0,74.9628,75.0183,74.935,74.935,33473.0
2022-04-13 15:00:00,80.95,80.96,80.89,80.94,34897.0,74.935,74.9442,74.8794,74.9257,34897.0
2022-04-13 15:05:00,80.94,81.05,80.94,80.99,59947.0,74.9257,75.0276,74.9257,74.972,59947.0
2022-04-13 15:10:00,80.98,81.0,80.94,80.96,41390.0,74.9628,74.9813,74.9257,74.9442,41390.0
2022-04-13 15:15:00,80.95,81.01,80.95,80.97,58594.0,74.935,74.9905,74.935,74.9535,58594.0
2022-04-13 15:20:00,80.97,81.06,80.91,81.05,97459.0,74.9535,75.0368,74.898,75.0276,97459.0
2022-04-13 15:25:00,81.06,81.1,81.03,81.08,36613.0,75.0368,75.0738,75.009,75.0553,36613.0
2022-04-13 15:30:00,81.08,81.09,81.03,81.08,67158.0,75.0553,75.0646,75.009,75.0553,67158.0
2022-04-13 15:35:00,81.08,81.1,80.98,81.08,74741.0,75.0553,75.0738,74.9628,75.0553,74741.0
2022-04-13 15:40:00,81.09,81.12,80.99,81.01,89974.0,75.0646,75.0924,74.972,74.9905,89974.0
2022-04-13 15:45:00,81.02,81.06,80.91,80.98,151551.0,74.9998,75.0368,74.898,74.9628,151551.0
2022-04-13 15:50:00,80.98,81.01,80.73,80.78,238151.0,74.9628,74.9905,74.7313,74.7776,238151.0
2022-04-13 15:55:00,80.79,80.93,80.78,80.92,409874.0,74.7869,74.9165,74.7776,74.9072,409874.0
2022-04-14 09:30:00,80.74,81.08,80.62,81.03,396372.0,74.7406,75.0553,74.6295,75.009,396372.0
2022-04-14 09:35:00,81.04,81.04,80.69,80.82,63201.0,75.0183,75.0183,74.6943,74.8146,63201.0
2022-04-14 09:40:00,80.82,80.87,80.49,80.52,66451.0,74.8146,74.8609,74.5092,74.5369,66451.0
2022-04-14 09:45:00,80.51,80.62,80.33,80.38,42165.0,74.5277,74.6295,74.3611,74.4073,42165.0
2022-04-14 09:50:00,80.38,80.5,80.26,80.5,50310.0,74.4073,74.5184,74.2963,74.5184,50310.0
2022-04-14 09:55:00,80.48,80.64,80.42,80.62,36378.0,74.4999,74.648,74.4444,74.6295,36378.0
2022-04-14 10:00:00,80.61,80.69,80.53,80.59,25891.0,74.6202,74.6943,74.5462,74.6017,25891.0
2022-04-14 10:05:00,80.57,80.57,80.2,80.31,61874.0,74.5832,74.5832,74.2407,74.3425,61874.0
2022-04-14 10:10:00,80.31,80.39,80.21,80.35,30241.0,74.3425,74.4166,74.25,74.3796,30241.0
2022-04-14 10:15:00,80.32,80.53,80.29,80.46,36734.0,74.3518,74.5462,74.324,74.4814,36734.0
2022-04-14 10:20:00,80.44,80.54,80.36,80.36,35829.0,74.4629,74.5554,74.3888,74.3888,35829.0
2022-04-14 10:25:00,80.36,80.41,80.26,80.31,32116.0,74.3888,74.4351,74.2963,74.3425,32116.0
2022-04-14 10:30:00,80.3,80.33,80.17,80.18,46074.0,74.3333,74.3611,74.2129,74.2222,46074.0
2022-04-14 10:35:00,80.17,80.23,80.03,80.09,90645.0,74.2129,74.2685,74.0833,74.1389,90645.0
2022-04-14 10:40:00,80.1,80.1,80.01,80.1,60493.0,74.1481,74.1481,74.0648,74.1481,60493.0
2022-04-14 10:45:00,80.11,80.15,79.96,79.97,139028.0,74.1574,74.1944,74.0185,74.0278,139028.0
2022-04-14 10:50:00,79.97,79.98,79.74,79.8,125829.0,74.0278,74.0371,73.8149,73.8704,125829.0
2022-04-14 10:55:00,79.78,79.89,79.7,79.81,144885.0,73.8519,73.9537,73.7779,73.8797,144885.0
2022-04-14 11:00:00,79.8,79.94,79.74,79.87,71806.0,73.8704,74.0,73.8149,73.9352,71806.0
2022-04-14 11:05:00,79.87,79.94,79.77,79.84,79640.0,73.9352,74.0,73.8427,73.9075,79640.0
2022-04-14 11:10:00,79.83,79.85,79.74,79.79,78750.0,73.8982,73.9167,73.8149,73.8612,78750.0
2022-04-14 11:15:00,79.8,79.87,79.69,79.75,62725.0,73.8704,73.9352,73.7686,73.8242,62725.0
2022-04-14 11:20:00,79.76,79.84,79.69,79.82,115073.0,73.8334,73.9075,73.7686,73.8889,115073.0
2022-04-14 11:25:00,79.83,79.86,79.76,79.8,65465.0,73.8982,73.926,73.8334,73.8704,65465.0
2022-04-14 11:30:00,79.79,79.9,79.78,79.85,45896.0,73.8612,73.963,73.8519,73.9167,45896.0
2022-04-14 11:35:00,79.84,79.84,79.72,79.72,50751.0,73.9075,73.9075,73.7964,73.7964,50751.0
2022-04-14 11:40:00,79.73,79.75,79.59,79.66,83653.0,73.8056,73.8242,73.676,73.7408,83653.0
2022-04-14 11:45:00,79.65,79.82,79.63,79.77,58671.0,73.7316,73.8889,73.7131,73.8427,58671.0
2022-04-14 11:50:00,79.79,79.82,79.66,79.67,36632.0,73.8612,73.8889,73.7408,73.7501,36632.0
2022-04-14 11:55:00,79.67,79.73,79.63,79.7,54911.0,73.7501,73.8056,73.7131,73.7779,54911.0
2022-04-14 12:00:00,79.68,79.74,79.63,79.63,34862.0,73.7594,73.8149,73.7131,73.7131,34862.0
2022-04-14 12:05:00,79.62,79.7,79.56,79.67,67773.0,73.7038,73.7779,73.6483,73.7501,67773.0
2022-04-14 12:10:00,79.66,79.77,79.66,79.68,52344.0,73.7408,73.8427,73.7408,73.7594,52344.0
2022-04-14 12:15:00,79.68,79.71,79.6,79.7,63285.0,73.7594,73.7871,73.6853,73.7779,63285.0
2022-04-14 12:20:00,79.72,79.79,79.64,79.79,229621.0,73.7964,73.8612,73.7223,73.8612,229621.0
2022-04-14 12:25:00,79.79,79.87,79.72,79.73,88086.0,73.8612,73.9352,73.7964,73.8056,88086.0
2022-04-14 12:30:00,79.74,79.83,79.73,79.81,47359.0,73.8149,73.8982,73.8056,73.8797,47359.0
2022-04-14 12:35:00,79.81,79.82,79.72,79.75,21253.0,73.8797,73.8889,73.7964,73.8242,21253.0
2022-04-14 12:40:00,79.74,79.74,79.64,79.65,39815.0,73.8149,73.8149,73.7223,73.7316,39815.0
2022-04-14 12:45:00,79.65,79.66,79.59,79.61,33423.0,73.7316,73.7408,73.676,73.6946,33423.0
2022-04-14 12:50:00,79.61,79.62,79.53,79.53,60793.0,73.6946,73.7038,73.6205,73.6205,60793.0
2022-04-14 12:55:00,79.53,79.63,79.5,79.62,42490.0,73.6205,73.7131,73.5927,73.7038,42490.0
2022-04-14 13:00:00,79.62,79.66,79.47,79.48,69655.0,73.7038,73.7408,73.565,73.5742,69655.0
2022-04-14 13:05:00,79.49,79.54,79.46,79.51,53563.0,73.5835,73.6298,73.5557,73.602,53563.0
2022-04-14 13:10:00,79.5,79.54,79.46,79.46,49503.0,73.5927,73.6298,73.5557,73.5557,49503.0
2022-04-14 13:15:00,79.46,79.5,79.26,79.3,85695.0,73.5557,73.5927,73.3706,73.4076,85695.0
2022-04-14 13:20:00,79.29,79.5,79.28,79.39,82218.0,73.3983,73.5927,73.3891,73.4909,82218.0
2022-04-14 13:25:00,79.4,79.53,79.39,79.48,31272.0,73.5002,73.6205,73.4909,73.5742,31272.0
2022-04-14 13:30:00,79.47,79.54,79.45,79.53,36141.0,73.565,73.6298,73.5464,73.6205,36141.0
2022-04-14 13:35:00,79.54,79.61,79.5,79.51,44255.0,73.6298,73.6946,73.5927,73.602,44255.0
2022-04-14 13:40:00,79.52,79.7,79.52,79.64,40262.0,73.6112,73.7779,73.6112,73.7223,40262.0
2022-04-14 13:45:00,79.64,79.71,79.56,79.58,28787.0,73.7223,73.7871,73.6483,73.6668,28787.0
2022-04-14 13:50:00,79.57,79.66,79.54,79.6,61588.0,73.6575,73.7408,73.6298,73.6853,61588.0
2022-04-14 13:55:00,79.6,79.6,79.47,79.58,49697.0,73.6853,73.6853,73.565,73.6668,49697.0
2022-04-14 14:00:00,79.58,79.63,79.48,79.55,50862.0,73.6668,73.7131,73.5742,73.639,50862.0
2022-04-14 14:05:00,79.55,79.59,79.48,79.49,54472.0,73.639,73.676,73.5742,73.5835,54472.0
2022-04-14 14:10:00,79.48,79.63,79.48,79.56,61408.0,73.5742,73.7131,73.5742,73.6483,61408.0
2022-04-14 14:15:00,79.56,79.6,79.47,79.48,34533.0,73.6483,73.6853,73.565,73.5742,34533.0
2022-04-14 14:20:00,79.47,79.51,79.41,79.44,71036.0,73.565,73.602,73.5094,73.5372,71036.0
2022-04-14 14:25:00,79.44,79.6,79.42,79.56,39309.0,73.5372,73.6853,73.5187,73.6483,39309.0
2022-04-14 14:30:00,79.57,79.59,79.42,79.43,29785.0,73.6575,73.676,73.5187,73.5279,29785.0
2022-04-14 14:35:00,79.44,79.47,79.39,79.42,32925.0,73.5372,73.565,73.4909,73.5187,32925.0
2022-04-14 14:40:00,79.42,79.5,79.41,79.49,25396.0,73.5187,73.5927,73.5094,73.5835,25396.0
2022-04-14 14:45:00,79.49,79.54,79.48,79.52,30101.0,73.5835,73.6298,73.5742,73.6112,30101.0
2022-04-14 14:50:00,79.53,79.57,79.38,79.4,42530.0,73.6205,73.6575,73.4816,73.5002,42530.0
2022-04-14 14:55:00,79.41,79.42,79.31,79.35,54080.0,73.5094,73.5187,73.4168,73.4539,54080.0
2022-04-14 15:00:00,79.36,79.42,79.31,79.35,30631.0,73.4631,73.5187,73.4168,73.4539,30631.0
2022-04-14 15:05:00,79.36,79.39,79.29,79.29,33246.0,73.4631,73.4909,73.3983,73.3983,33246.0
2022-04-14 15:10:00,79.29,79.35,79.24,79.35,65084.0,73.3983,73.4539,73.352,73.4539,65084.0
2022-04-14 15:15:00,79.36,79.55,79.36,79.53,65702.0,73.4631,73.639,73.4631,73.6205,65702.0
2022-04-14 15:20:00,79.52,79.65,79.52,79.56,104545.0,73.6112,73.7316,73.6112,73.6483,104545.0
2022-04-14 15:25:00,79.56,79.56,79.44,79.45,73258.0,73.6483,73.6483,73.5372,73.5464,73258.0
2022-04-14 15:30:00,79.45,79.6,79.42,79.51,126786.0,73.5464,73.6853,73.5187,73.602,126786.0
2022-04-14 15:35:00,79.5,79.67,79.49,79.54,132681.0,73.5927,73.7501,73.5835,73.6298,132681.0
2022-04-14 15:40:00,79.54,79.78,79.53,79.77,121064.0,73.6298,73.8519,73.6205,73.8427,121064.0
2022-04-14 15:45:00,79.76,79.77,79.64,79.71,103112.0,73.8334,73.8427,73.7223,73.7871,103112.0
2022-04-14 15:50:00,79.71,79.71,79.43,79.52,304192.0,73.7871,73.7871,73.5279,73.6112,304192.0
2022-04-14 15:55:00,79.51,79.57,79.46,79.5,622057.0,73.602,73.6575,73.5557,73.5927,622057.0
2022-04-18 09:30:00,79.06,79.55,78.96,79.55,237171.0,73.1854,73.639,73.0929,73.639,237171.0
2022-04-18 09:35:00,79.53,79.7,79.22,79.26,117833.0,73.6205,73.7779,73.3335,73.3706,117833.0
2022-04-18 09:40:00,79.2,79.53,79.11,79.34,304844.0,73.315,73.6205,73.2317,73.4446,304844.0
2022-04-18 09:45:00,79.33,79.52,79.22,79.5,126281.0,73.4354,73.6112,73.3335,73.5927,126281.0
2022-04-18 09:50:00,79.5,79.52,79.06,79.17,189203.0,73.5927,73.6112,73.1854,73.2872,189203.0
2022-04-18 09:55:00,79.17,79.46,79.06,79.41,80562.0,73.2872,73.5557,73.1854,73.5094,80562.0
2022-04-18 10:00:00,79.4,79.66,79.3,79.54,75267.0,73.5002,73.7408,73.4076,73.6298,75267.0
2022-04-18 10:05:00,79.58,79.61,79.44,79.45,42634.0,73.6668,73.6946,73.5372,73.5464,42634.0
2022-04-18 10:10:00,79.44,79.63,79.43,79.54,126919.0,73.5372,73.7131,73.5279,73.6298,126919.0
2022-04-18 10:15:00,79.56,79.7,79.52,79.65,60350.0,73.6483,73.7779,73.6112,73.7316,60350.0
2022-04-18 10:20:00,79.64,79.79,79.58,79.78,58673.0,73.7223,73.8612,73.6668,73.8519,58673.0
2022-04-18 10:25:00,79.77,79.84,79.5,79.54,88576.0,73.8427,73.9075,73.5927,73.6298,88576.0
2022-04-18 10:30:00,79.54,79.77,79.5,79.71,39866.0,73.6298,73.8427,73.5927,73.7871,39866.0
2022-04-18 10:35:00,79.73,79.76,79.59,79.76,30961.0,73.8056,73.8334,73.676,73.8334,30961.0
2022-04-18 10:40:00,79.76,79.97,79.76,79.78,50360.0,73.8334,74.0278,73.8334,73.8519,50360.0
2022-04-18 10:45:00,79.77,79.92,79.77,79.85,30179.0,73.8427,73.9815,73.8427,73.9167,30179.0
2022-04-18 10:50:00,79.85,79.9,79.64,79.71,36755.0,73.9167,73.963,73.7223,73.7871,36755.0
2022-04-18 10:55:00,79.7,79.77,79.6,79.71,45188.0,73.7779,73.8427,73.6853,73.7871,45188.0
2022-04-18 11:00:00,79.7,79.71,79.58,79.65,40513.0,73.7779,73.7871,73.6668,73.7316,40513.0
2022-04-18 11:05:00,79.66,79.7,79.49,79.53,40988.0,73.7408,73.7779,73.5835,73.6205,40988.0
2022-04-18 11:10:00,79.53,79.57,79.47,79.5,58253.0,73.6205,73.6575,73.565,73.5927,58253.0
2022-04-18 11:15:00,79.49,79.55,79.32,79.34,48258.0,73.5835,73.639,73.4261,73.4446,48258.0
2022-04-18 11:20:00,79.34,79.37,79.2,79.2,45267.0,73.4446,73.4724,73.315,73.315,45267.0
2022-04-18 11:25:00,79.22,79.36,79.2,79.36,63508.0,73.3335,73.4631,73.315,73.4631,63508.0
2022-04-18 11:30:00,79.34,79.46,79.21,79.24,98187.0,73.4446,73.5557,73.3243,73.352,98187.0
2022-04-18 11:35:00,79.23,79.26,79.13,79.17,23786.0,73.3428,73.3706,73.2502,73.2872,23786.0
2022-04-18 11:40:00,79.15,79.23,79.08,79.21,36978.0,73.2687,73.3428,73.2039,73.3243,36978.0
2022-04-18 11:45:00,79.21,79.25,79.08,79.09,26598.0,73.3243,73.3613,73.2039,73.2132,26598.0
2022-04-18 11:50:00,79.06,79.15,79.05,79.13,42720.0,73.1854,73.2687,73.1762,73.2502,42720.0
2022-04-18 11:55:00,79.13,79.18,79.07,79.11,51928.0,73.2502,73.2965,73.1947,73.2317,51928.0
2022-04-18 12:00:00,79.11,79.12,78.88,78.93,147069.0,73.2317,73.241,73.0188,73.0651,147069.0
2022-04-18 12:05:00,78.94,78.96,78.88,78.96,60142.0,73.0743,73.0929,73.0188,73.0929,60142.0
2022-04-18 12:10:00,78.97,79.02,78.94,78.99,55680.0,73.1021,73.1484,73.0743,73.1206,55680.0
2022-04-18 12:15:00,78.99,79.04,78.98,79.0,47235.0,73.1206,73.1669,73.1114,73.1299,47235.0
2022-04-18 12:20:00,79.01,79.06,78.99,79.02,31724.0,73.1391,73.1854,73.1206,73.1484,31724.0
2022-04-18 12:25:00,79.01,79.02,78.95,78.99,26161.0,73.1391,73.1484,73.0836,73.1206,26161.0
2022-04-18 12:30:00,78.99,79.08,78.98,78.99,49519.0,73.1206,73.2039,73.1114,73.1206,49519.0
2022-04-18 12:35:00,79.02,79.12,79.01,79.09,22133.0,73.1484,73.241,73.1391,73.2132,22133.0
2022-04-18 12:40:00,79.1,79.19,79.07,79.17,27069.0,73.2224,73.3058,73.1947,73.2872,27069.0
2022-04-18 12:45:00,79.17,79.2,79.05,79.05,20622.0,73.2872,73.315,73.1762,73.1762,20622.0
2022-04-18 12:50:00,79.06,79.2,79.05,79.16,23164.0,73.1854,73.315,73.1762,73.278,23164.0
2022-04-18 12:55:00,79.15,79.18,79.13,79.15,21484.0,73.2687,73.2965,73.2502,73.2687,21484.0
2022-04-18 13:00:00,79.15,79.19,79.09,79.16,25803.0,73.2687,73.3058,73.2132,73.278,25803.0
2022-04-18 13:05:00,79.15,79.28,79.14,79.25,22654.0,73.2687,73.3891,73.2595,73.3613,22654.0
2022-04-18 13:10:00,79.27,79.33,79.21,79.25,36532.0,73.3798,73.4354,73.3243,73.3613,36532.0
2022-04-18 13:15:00,79.24,79.25,79.15,79.22,30741.0,73.352,73.3613,73.2687,73.3335,30741.0
2022-04-18 13:20:00,79.21,79.35,79.21,79.29,47559.0,73.3243,73.4539,73.3243,73.3983,47559.0
2022-04-18 13:25:00,79.3,79.44,79.3,79.43,65920.0,73.4076,73.5372,73.4076,73.5279,65920.0
2022-04-18 13:30:00,79.46,79.69,79.42,79.65,54859.0,73.5557,73.7686,73.5187,73.7316,54859.0
2022-04-18 13:35:00,79.65,79.76,79.63,79.66,33165.0,73.7316,73.8334,73.7131,73.7408,33165.0
2022-04-18 13:40:00,79.68,79.74,79.57,79.57,35719.0,73.7594,73.8149,73.6575,73.6575,35719.0
2022-04-18 13:45:00,79.56,79.71,79.53,79.69,40403.0,73.6483,73.7871,73.6205,73.7686,40403.0
2022-04-18 13:50:00,79.68,79.68,79.58,79.66,35469.0,73.7594,73.7594,73.6668,73.7408,35469.0
2022-04-18 13:55:00,79.66,79.74,79.58,79.6,49878.0,73.7408,73.8149,73.6668,73.6853,49878.0
2022-04-18 14:00:00,79.64,79.67,79.55,79.57,32822.0,73.7223,73.7501,73.639,73.6575,32822.0
2022-04-18 14:05:00,79.58,79.66,79.53,79.62,33608.0,73.6668,73.7408,73.6205,73.7038,33608.0
2022-04-18 14:10:00,79.6,79.64,79.53,79.59,31713.0,73.6853,73.7223,73.6205,73.676,31713.0
2022-04-18 14:15:00,79.61,79.66,79.52,79.61,40842.0,73.6946,73.7408,73.6112,73.6946,40842.0
2022-04-18 14:20:00,79.61,79.75,79.56,79.73,28022.0,73.6946,73.8242,73.6483,73.8056,28022.0
2022-04-18 14:25:00,79.75,79.79,79.61,79.61,54762.0,73.8242,73.8612,73.6946,73.6946,54762.0
2022-04-18 14:30:00,79.62,79.71,79.61,79.71,26501.0,73.7038,73.7871,73.6946,73.7871,26501.0
2022-04-18 14:35:00,79.7,79.77,79.64,79.72,37906.0,73.7779,73.8427,73.7223,73.7964,37906.0
2022-04-18 14:40:00,79.72,79.75,79.62,79.62,19197.0,73.7964,73.8242,73.7038,73.7038,19197.0
2022-04-18 14:45:00,79.63,79.63,79.55,79.62,23754.0,73.7131,73.7131,73.639,73.7038,23754.0
2022-04-18 14:50:00,79.61,79.67,79.6,79.63,47212.0,73.6946,73.7501,73.6853,73.7131,47212.0
2022-04-18 14:55:00,79.63,79.64,79.48,79.52,95175.0,73.7131,73.7223,73.5742,73.6112,95175.0
2022-04-18 15:00:00,79.53,79.58,79.43,79.45,33144.0,73.6205,73.6668,73.5279,73.5464,33144.0
2022-04-18 15:05:00,79.45,79.52,79.39,79.4,23312.0,73.5464,73.6112,73.4909,73.5002,23312.0
2022-04-18 15:10:00,79.41,79.46,79.38,79.45,40734.0,73.5094,73.5557,73.4816,73.5464,40734.0
2022-04-18 15:15:00,79.44,79.54,79.42,79.53,42748.0,73.5372,73.6298,73.5187,73.6205,42748.0
2022-04-18 15:20:00,79.53,79.59,79.51,79.55,54468.0,73.6205,73.676,73.602,73.639,54468.0
2022-04-18 15:25:00,79.54,79.59,79.52,79.53,77893.0,73.6298,73.676,73.6112,73.6205,77893.0
2022-04-18 15:30:00,79.53,79.54,79.48,79.52,135634.0,73.6205,73.6298,73.5742,73.6112,135634.0
2022-04-18 15:35:00,79.51,79.54,79.39,79.43,50389.0,73.602,73.6298,73.4909,73.5279,50389.0
2022-04-18 15:40:00,79.43,79.58,79.38,79.54,74641.0,73.5279,73.6668,73.4816,73.6298,74641.0
2022-04-18 15:45:00,79.52,79.52,79.43,79.44,68367.0,73.6112,73.6112,73.5279,73.5372,68367.0
2022-04-18 15:50:00,79.43,79.54,79.35,79.5,229170.0,73.5279,73.6298,73.4539,73.5927,229170.0
2022-04-18 15:55:00,79.49,79.63,79.42,79.62,411411.0,73.5835,73.7131,73.5187,73.7038,411411.0
2022-04-19 09:30:00,79.55,80.05,79.41,79.99,220305.0,73.639,74.1019,73.5094,74.0463,220305.0
2022-04-19 09:35:00,79.96,79.96,79.6,79.68,69835.0,74.0185,74.0185,73.6853,73.7594,69835.0
2022-04-19 09:40:00,79.64,79.86,79.59,79.7,106601.0,73.7223,73.926,73.676,73.7779,106601.0
2022-04-19 09:45:00,79.7,79.86,79.65,79.75,88524.0,73.7779,73.926,73.7316,73.8242,88524.0
2022-04-19 09:50:00,79.76,80.07,79.69,79.9,89562.0,73.8334,74.1204,73.7686,73.963,89562.0
2022-04-19 09:55:00,79.9,80.18,79.89,80.18,121874.0,73.963,74.2222,73.9537,74.2222,121874.0
2022-04-19 10:00:00,80.17,80.43,80.09,80.42,90202.0,74.2129,74.4536,74.1389,74.4444,90202.0
2022-04-19 10:05:00,80.42,80.51,80.37,80.48,75590.0,74.4444,74.5277,74.3981,74.4999,75590.0
2022-04-19 10:10:00,80.48,80.5,80.41,80.47,115654.0,74.4999,74.5184,74.4351,74.4907,115654.0
2022-04-19 10:15:00,80.47,80.55,80.37,80.52,79268.0,74.4907,74.5647,74.3981,74.5369,79268.0
2022-04-19 10:20:00,80.52,80.62,80.41,80.58,120849.0,74.5369,74.6295,74.4351,74.5925,120849.0
2022-04-19 10:25:00,80.57,80.66,80.46,80.61,34853.0,74.5832,74.6665,74.4814,74.6202,34853.0
2022-04-19 10:30:00,80.63,80.7,80.61,80.63,32838.0,74.6388,74.7036,74.6202,74.6388,32838.0
2022-04-19 10:35:00,80.63,80.74,80.58,80.69,43326.0,74.6388,74.7406,74.5925,74.6943,43326.0
2022-04-19 10:40:00,80.69,80.92,80.68,80.92,67821.0,74.6943,74.9072,74.685,74.9072,67821.0
2022-04-19 10:45:00,80.91,80.95,80.84,80.87,54466.0,74.898,74.935,74.8332,74.8609,54466.0
2022-04-19 10:50:00,80.88,80.88,80.77,80.78,57256.0,74.8702,74.8702,74.7684,74.7776,57256.0
2022-04-19 10:55:00,80.78,80.8,80.68,80.71,79229.0,74.7776,74.7961,74.685,74.7128,79229.0
2022-04-19 11:00:00,80.71,80.87,80.7,80.83,72460.0,74.7128,74.8609,74.7036,74.8239,72460.0
2022-04-19 11:05:00,80.84,80.92,80.75,80.82,152346.0,74.8332,74.9072,74.7498,74.8146,152346.0
2022-04-19 11:10:00,80.8,80.82,80.67,80.73,206662.0,74.7961,74.8146,74.6758,74.7313,206662.0
2022-04-19 11:15:00,80.72,80.97,80.71,80.92,151715.0,74.7221,74.9535,74.7128,74.9072,151715.0
2022-04-19 11:20:00,80.92,81.11,80.88,81.1,81119.0,74.9072,75.0831,74.8702,75.0738,81119.0
2022-04-19 11:25:00,81.11,81.24,81.1,81.23,51076.0,75.0831,75.2034,75.0738,75.1942,51076.0
2022-04-19 11:30:00,81.22,81.36,81.21,81.27,60290.0,75.1849,75.3145,75.1757,75.2312,60290.0
2022-04-19 11:35:00,81.27,81.41,81.23,81.41,49952.0,75.2312,75.3608,75.1942,75.3608,49952.0
2022-04-19 11:40:00,81.4,81.44,81.32,81.43,55006.0,75.3515,75.3886,75.2775,75.3793,55006.0
2022-04-19 11:45:00,81.42,81.49,81.4,81.47,38829.0,75.3701,75.4349,75.3515,75.4163,38829.0
2022-04-19 11:50:00,81.47,81.54,81.44,81.45,52986.0,75.4163,75.4811,75.3886,75.3978,52986.0
2022-04-19 11:55:00,81.45,81.46,81.35,81.37,55334.0,75.3978,75.4071,75.3053,75.3238,55334.0
2022-04-19 12:00:00,81.38,81.39,81.28,81.31,28835.0,75.333,75.3423,75.2405,75.2682,28835.0
2022-04-19 12:05:00,81.31,81.38,81.3,81.35,31905.0,75.2682,75.333,75.259,75.3053,31905.0
2022-04-19 12:10:00,81.35,81.41,81.33,81.34,28605.0,75.3053,75.3608,75.2867,75.296,28605.0
2022-04-19 12:15:00,81.33,81.43,81.29,81.41,43002.0,75.2867,75.3793,75.2497,75.3608,43002.0
2022-04-19 12:20:00,81.43,81.49,81.39,81.48,71322.0,75.3793,75.4349,75.3423,75.4256,71322.0
2022-04-19 12:25:00,81.48,81.51,81.31,81.33,77077.0,75.4256,75.4534,75.2682,75.2867,77077.0
2022-04-19 12:30:00,81.35,81.38,81.31,81.35,21281.0,75.3053,75.333,75.2682,75.3053,21281.0
2022-04-19 12:35:00,81.35,81.4,81.27,81.27,19455.0,75.3053,75.3515,75.2312,75.2312,19455.0
2022-04-19 12:40:00,81.28,81.38,81.27,81.37,20905.0,75.2405,75.333,75.2312,75.3238,20905.0
2022-04-19 12:45:00,81.38,81.42,81.35,81.38,45455.0,75.333,75.3701,75.3053,75.333,45455.0
2022-04-19 12:50:00,81.37,81.44,81.36,81.42,26053.0,75.3238,75.3886,75.3145,75.3701,26053.0
2022-04-19 12:55:00,81.42,81.42,81.34,81.36,21945.0,75.3701,75.3701,75.296,75.3145,21945.0
2022-04-19 13:00:00,81.37,81.44,81.36,81.42,20725.0,75.3238,75.3886,75.3145,75.3701,20725.0
2022-04-19 13:05:00,81.42,81.43,81.36,81.36,19052.0,75.3701,75.3793,75.3145,75.3145,19052.0
2022-04-19 13:10:00,81.37,81.41,81.34,81.34,21714.0,75.3238,75.3608,75.296,75.296,21714.0
2022-04-19 13:15:00,81.34,81.41,81.31,81.31,22636.0,75.296,75.3608,75.2682,75.2682,22636.0
2022-04-19 13:20:00,81.3,81.37,81.29,81.3,16523.0,75.259,75.3238,75.2497,75.259,16523.0
2022-04-19 13:25:00,81.3,81.33,81.16,81.18,37501.0,75.259,75.2867,75.1294,75.1479,37501.0
2022-04-19 13:30:00,81.19,81.26,81.18,81.26,69687.0,75.1572,75.222,75.1479,75.222,69687.0
2022-04-19 13:35:00,81.25,81.32,81.24,81.28,39034.0,75.2127,75.2775,75.2034,75.2405,39034.0
2022-04-19 13:40:00,81.29,81.31,81.21,81.23,22352.0,75.2497,75.2682,75.1757,75.1942,22352.0
2022-04-19 13:45:00,81.25,81.3,81.17,81.29,23704.0,75.2127,75.259,75.1386,75.2497,23704.0
2022-04-19 13:50:00,81.31,81.37,81.3,81.37,24288.0,75.2682,75.3238,75.259,75.3238,24288.0
2022-04-19 13:55:00,81.38,81.38,81.27,81.28,35378.0,75.333,75.333,75.2312,75.2405,35378.0
2022-04-19 14:00:00,81.28,81.29,81.23,81.26,26476.0,75.2405,75.2497,75.1942,75.222,26476.0
2022-04-19 14:05:00,81.27,81.28,81.17,81.23,54533.0,75.2312,75.2405,75.1386,75.1942,54533.0
2022-04-19 14:10:00,81.23,81.26,81.1,81.16,42235.0,75.1942,75.222,75.0738,75.1294,42235.0
2022-04-19 14:15:00,81.16,81.18,81.1,81.14,36709.0,75.1294,75.1479,75.0738,75.1109,36709.0
2022-04-19 14:20:00,81.13,81.17,81.06,81.14,60665.0,75.1016,75.1386,75.0368,75.1109,60665.0
2022-04-19 14:25:00,81.13,81.14,81.07,81.09,44163.0,75.1016,75.1109,75.0461,75.0646,44163.0
2022-04-19 14:30:00,81.08,81.16,81.03,81.07,80959.0,75.0553,75.1294,75.009,75.0461,80959.0
2022-04-19 14:35:00,81.07,81.13,81.03,81.09,94748.0,75.0461,75.1016,75.009,75.0646,94748.0
2022-04-19 14:40:00,81.09,81.11,81.02,81.03,110864.0,75.0646,75.0831,74.9998,75.009,110864.0
2022-04-19 14:45:00,81.03,81.09,81.03,81.09,66857.0,75.009,75.0646,75.009,75.0646,66857.0
2022-04-19 14:50:00,81.09,81.14,81.02,81.05,142766.0,75.0646,75.1109,74.9998,75.0276,142766.0
2022-04-19 14:55:00,81.05,81.11,81.03,81.09,66462.0,75.0276,75.0831,75.009,75.0646,66462.0
2022-04-19 15:00:00,81.09,81.14,80.99,81.11,198470.0,75.0646,75.1109,74.972,75.0831,198470.0
2022-04-19 15:05:00,81.12,81.13,81.03,81.04,60905.0,75.0924,75.1016,75.009,75.0183,60905.0
2022-04-19 15:10:00,81.04,81.15,81.01,81.13,95349.0,75.0183,75.1201,74.9905,75.1016,95349.0
2022-04-19 15:15:00,81.13,81.19,81.09,81.1,224729.0,75.1016,75.1572,75.0646,75.0738,224729.0
2022-04-19 15:20:00,81.11,81.24,81.04,81.21,105609.0,75.0831,75.2034,75.0183,75.1757,105609.0
2022-04-19 15:25:00,81.21,81.25,81.18,81.22,104388.0,75.1757,75.2127,75.1479,75.1849,104388.0
2022-04-19 15:30:00,81.22,81.27,81.17,81.17,117670.0,75.1849,75.2312,75.1386,75.1386,117670.0
2022-04-19 15:35:00,81.17,81.22,81.13,81.17,139182.0,75.1386,75.1849,75.1016,75.1386,139182.0
2022-04-19 15:40:00,81.17,81.2,81.09,81.13,108003.0,75.1386,75.1664,75.0646,75.1016,108003.0
2022-04-19 15:45:00,81.14,81.22,81.07,81.16,106996.0,75.1109,75.1849,75.0461,75.1294,106996.0
2022-04-19 15:50:00,81.18,81.27,81.14,81.14,228071.0,75.1479,75.2312,75.1109,75.1109,228071.0
2022-04-19 15:55:00,81.14,81.24,81.05,81.21,333145.0,75.1109,75.2034,75.0276,75.1757,333145.0
2022-04-20 09:30:00,81.31,81.52,80.48,80.74,340467.0,75.2682,75.4626,74.4999,74.7406,340467.0
2022-04-20 09:35:00,80.79,80.92,80.49,80.75,104124.0,74.7869,74.9072,74.5092,74.7498,104124.0
2022-04-20 09:40:00,80.75,80.76,80.0,80.14,194133.0,74.7498,74.7591,74.0556,74.1852,194133.0
2022-04-20 09:45:00,80.14,80.35,80.01,80.27,101803.0,74.1852,74.3796,74.0648,74.3055,101803.0
2022-04-20 09:50:00,80.25,80.57,80.11,80.5,142815.0,74.287,74.5832,74.1574,74.5184,142815.0
2022-04-20 09:55:00,80.52,80.69,80.38,80.5,110758.0,74.5369,74.6943,74.4073,74.5184,110758.0
2022-04-20 10:00:00,80.45,80.8,80.44,80.75,91403.0,74.4721,74.7961,74.4629,74.7498,91403.0
2022-04-20 10:05:00,80.76,81.0,80.67,80.79,77361.0,74.7591,74.9813,74.6758,74.7869,77361.0
2022-04-20 10:10:00,80.79,80.92,80.73,80.87,86280.0,74.7869,74.9072,74.7313,74.8609,86280.0
2022-04-20 10:15:00,80.88,80.93,80.77,80.84,101857.0,74.8702,74.9165,74.7684,74.8332,101857.0
2022-04-20 10:20:00,80.84,80.88,80.64,80.71,71378.0,74.8332,74.8702,74.648,74.7128,71378.0
2022-04-20 10:25:00,80.72,80.91,80.67,80.82,45162.0,74.7221,74.898,74.6758,74.8146,45162.0
2022-04-20 10:30:00,80.81,80.86,80.69,80.8,71334.0,74.8054,74.8517,74.6943,74.7961,71334.0
2022-04-20 10:35:00,80.78,80.89,80.72,80.84,78022.0,74.7776,74.8794,74.7221,74.8332,78022.0
2022-04-20 10:40:00,80.86,81.0,80.84,80.94,57555.0,74.8517,74.9813,74.8332,74.9257,57555.0
2022-04-20 10:45:00,80.95,80.95,80.84,80.9,54541.0,74.935,74.935,74.8332,74.8887,54541.0
2022-04-20 10:50:00,80.89,81.03,80.88,81.0,48100.0,74.8794,75.009,74.8702,74.9813,48100.0
2022-04-20 10:55:00,81.01,81.03,80.91,80.97,49006.0,74.9905,75.009,74.898,74.9535,49006.0
2022-04-20 11:00:00,80.96,80.97,80.7,80.7,54253.0,74.9442,74.9535,74.7036,74.7036,54253.0
2022-04-20 11:05:00,80.69,80.97,80.69,80.95,48607.0,74.6943,74.9535,74.6943,74.935,48607.0
2022-04-20 11:10:00,80.95,81.01,80.85,80.89,46535.0,74.935,74.9905,74.8424,74.8794,46535.0
2022-04-20 11:15:00,80.89,80.92,80.77,80.82,61510.0,74.8794,74.9072,74.7684,74.8146,61510.0
2022-04-20 11:20:00,80.82,80.82,80.75,80.77,57103.0,74.8146,74.8146,74.7498,74.7684,57103.0
2022-04-20 11:25:00,80.75,80.82,80.66,80.72,40990.0,74.7498,74.8146,74.6665,74.7221,40990.0
2022-04-20 11:30:00,80.72,80.91,80.7,80.87,117899.0,74.7221,74.898,74.7036,74.8609,117899.0
2022-04-20 11:35:00,80.87,81.06,80.85,80.98,76064.0,74.8609,75.0368,74.8424,74.9628,76064.0
2022-04-20 11:40:00,80.97,81.08,80.95,81.08,46225.0,74.9535,75.0553,74.935,75.0553,46225.0
2022-04-20 11:45:00,81.08,81.1,80.91,80.93,41987.0,75.0553,75.0738,74.898,74.9165,41987.0
2022-04-20 11:50:00,80.93,81.03,80.93,80.98,61358.0,74.9165,75.009,74.9165,74.9628,61358.0
2022-04-20 11:55:00,80.99,81.03,80.97,80.98,53727.0,74.972,75.009,74.9535,74.9628,53727.0
2022-04-20 12:00:00,81.0,81.03,80.95,80.98,43327.0,74.9813,75.009,74.935,74.9628,43327.0
2022-04-20 12:05:00,80.99,81.01,80.84,80.89,66460.0,74.972,74.9905,74.8332,74.8794,66460.0
2022-04-20 12:10:00,80.9,80.9,80.66,80.69,112655.0,74.8887,74.8887,74.6665,74.6943,112655.0
2022-04-20 12:15:00,80.7,80.82,80.61,80.79,38831.0,74.7036,74.8146,74.6202,74.7869,38831.0
2022-04-20 12:20:00,80.8,80.9,80.77,80.87,27848.0,74.7961,74.8887,74.7684,74.8609,27848.0
2022-04-20 12:25:00,80.89,80.9,80.78,80.83,51421.0,74.8794,74.8887,74.7776,74.8239,51421.0
2022-04-20 12:30:00,80.85,80.94,80.84,80.88,96446.0,74.8424,74.9257,74.8332,74.8702,96446.0
2022-04-20 12:35:00,80.88,81.03,80.88,80.95,68988.0,74.8702,75.009,74.8702,74.935,68988.0
2022-04-20 12:40:00,80.94,81.01,80.91,81.0,161949.0,74.9257,74.9905,74.898,74.9813,161949.0
2022-04-20 12:45:00,81.0,81.02,80.95,81.01,36693.0,74.9813,74.9998,74.935,74.9905,36693.0
2022-04-20 12:50:00,81.02,81.07,80.96,81.0,78420.0,74.9998,75.0461,74.9442,74.9813,78420.0
2022-04-20 12:55:00,81.0,81.03,80.94,80.94,37586.0,74.9813,75.009,74.9257,74.9257,37586.0
2022-04-20 13:00:00,80.96,81.05,80.91,80.96,67772.0,74.9442,75.0276,74.898,74.9442,67772.0
2022-04-20 13:05:00,80.97,80.98,80.8,80.81,40448.0,74.9535,74.9628,74.7961,74.8054,40448.0
2022-04-20 13:10:00,80.81,81.02,80.79,80.97,48588.0,74.8054,74.9998,74.7869,74.9535,48588.0
2022-04-20 13:15:00,80.97,81.01,80.85,80.89,32282.0,74.9535,74.9905,74.8424,74.8794,32282.0
2022-04-20 13:20:00,80.88,80.94,80.86,80.92,30570.0,74.8702,74.9257,74.8517,74.9072,30570.0
2022-04-20 13:25:00,80.92,80.92,80.79,80.82,32156.0,74.9072,74.9072,74.7869,74.8146,32156.0
2022-04-20 13:30:00,80.83,80.88,80.75,80.81,34846.0,74.8239,74.8702,74.7498,74.8054,34846.0
2022-04-20 13:35:00,80.82,80.86,80.76,80.76,27141.0,74.8146,74.8517,74.7591,74.7591,27141.0
2022-04-20 13:40:00,80.76,80.84,80.71,80.76,30637.0,74.7591,74.8332,74.7128,74.7591,30637.0
2022-04-20 13:45:00,80.76,80.77,80.58,80.59,50994.0,74.7591,74.7684,74.5925,74.6017,50994.0
2022-04-20 13:50:00,80.58,80.63,80.56,80.56,51790.0,74.5925,74.6388,74.574,74.574,51790.0
2022-04-20 13:55:00,80.56,80.58,80.47,80.49,61097.0,74.574,74.5925,74.4907,74.5092,61097.0
2022-04-20 14:00:00,80.49,80.64,80.45,80.58,89769.0,74.5092,74.648,74.4721,74.5925,89769.0
2022-04-20 14:05:00,80.59,80.59,80.45,80.45,30696.0,74.6017,74.6017,74.4721,74.4721,30696.0
2022-04-20 14:10:00,80.47,80.49,80.36,80.37,42148.0,74.4907,74.5092,74.3888,74.3981,42148.0
2022-04-20 14:15:00,80.37,80.42,80.25,80.27,84922.0,74.3981,74.4444,74.287,74.3055,84922.0
2022-04-20 14:20:00,80.28,80.37,80.27,80.35,55322.0,74.3148,74.3981,74.3055,74.3796,55322.0
2022-04-20 14:25:00,80.36,80.42,80.35,80.39,65044.0,74.3888,74.4444,74.3796,74.4166,65044.0
2022-04-20 14:30:00,80.39,80.43,80.32,80.33,45963.0,74.4166,74.4536,74.3518,74.3611,45963.0
2022-04-20 14:35:00,80.33,80.33,80.13,80.13,82977.0,74.3611,74.3611,74.1759,74.1759,82977.0
2022-04-20 14:40:00,80.14,80.23,80.12,80.2,41087.0,74.1852,74.2685,74.1667,74.2407,41087.0
2022-04-20 14:45:00,80.2,80.27,80.18,80.21,29280.0,74.2407,74.3055,74.2222,74.25,29280.0
2022-04-20 14:50:00,80.21,80.25,80.05,80.07,108714.0,74.25,74.287,74.1019,74.1204,108714.0
2022-04-20 14:55:00,80.06,80.16,80.0,80.14,89835.0,74.1111,74.2037,74.0556,74.1852,89835.0
2022-04-20 15:00:00,80.13,80.27,80.13,80.25,58278.0,74.1759,74.3055,74.1759,74.287,58278.0
2022-04-20 15:05:00,80.24,80.29,80.19,80.28,45903.0,74.2777,74.324,74.2315,74.3148,45903.0
2022-04-20 15:10:00,80.28,80.36,80.25,80.36,44560.0,74.3148,74.3888,74.287,74.3888,44560.0
2022-04-20 15:15:00,80.36,80.4,80.28,80.37,48137.0,74.3888,74.4259,74.3148,74.3981,48137.0
2022-04-20 15:20:00,80.37,80.42,80.32,80.4,43688.0,74.3981,74.4444,74.3518,74.4259,43688.0
2022-04-20 15:25:00,80.4,80.49,80.37,80.42,50851.0,74.4259,74.5092,74.3981,74.4444,50851.0
2022-04-20 15:30:00,80.41,80.42,80.21,80.21,110734.0,74.4351,74.4444,74.25,74.25,110734.0
2022-04-20 15:35:00,80.21,80.26,80.15,80.22,126580.0,74.25,74.2963,74.1944,74.2592,126580.0
2022-04-20 15:40:00,80.22,80.36,80.19,80.34,132456.0,74.2592,74.3888,74.2315,74.3703,132456.0
2022-04-20 15:45:00,80.34,80.53,80.32,80.5,107820.0,74.3703,74.5462,74.3518,74.5184,107820.0
2022-04-20 15:50:00,80.49,80.51,80.16,80.18,239985.0,74.5092,74.5277,74.2037,74.2222,239985.0
2022-04-20 15:55:00,80.18,80.23,80.08,80.15,377201.0,74.2222,74.2685,74.1296,74.1944,377201.0
2022-04-21 09:30:00,81.02,81.19,80.56,80.86,221613.0,74.9998,75.1572,74.574,74.8517,221613.0
2022-04-21 09:35:00,80.85,80.9,80.38,80.48,75509.0,74.8424,74.8887,74.4073,74.4999,75509.0
2022-04-21 09:40:00,80.5,80.84,80.49,80.69,61770.0,74.5184,74.8332,74.5092,74.6943,61770.0
2022-04-21 09:45:00,80.71,80.71,80.13,80.25,89513.0,74.7128,74.7128,74.1759,74.287,89513.0
2022-04-21 09:50:00,80.26,80.45,80.21,80.3,67026.0,74.2963,74.4721,74.25,74.3333,67026.0
2022-04-21 09:55:00,80.31,80.45,80.3,80.33,71417.0,74.3425,74.4721,74.3333,74.3611,71417.0
2022-04-21 10:00:00,80.34,80.43,80.15,80.38,90578.0,74.3703,74.4536,74.1944,74.4073,90578.0
2022-04-21 10:05:00,80.36,80.44,80.19,80.33,50647.0,74.3888,74.4629,74.2315,74.3611,50647.0
2022-04-21 10:10:00,80.32,80.39,80.23,80.23,53839.0,74.3518,74.4166,74.2685,74.2685,53839.0
2022-04-21 10:15:00,80.22,80.25,79.99,79.99,47711.0,74.2592,74.287,74.0463,74.0463,47711.0
2022-04-21 10:20:00,79.98,80.24,79.93,80.19,64733.0,74.0371,74.2777,73.9908,74.2315,64733.0
2022-04-21 10:25:00,80.17,80.25,80.04,80.21,47289.0,74.2129,74.287,74.0926,74.25,47289.0
2022-04-21 10:30:00,80.21,80.3,80.13,80.29,93287.0,74.25,74.3333,74.1759,74.324,93287.0
2022-04-21 10:35:00,80.3,80.37,80.16,80.17,157282.0,74.3333,74.3981,74.2037,74.2129,157282.0
2022-04-21 10:40:00,80.17,80.19,80.03,80.12,51597.0,74.2129,74.2315,74.0833,74.1667,51597.0
2022-04-21 10:45:00,80.11,80.13,79.93,79.93,40501.0,74.1574,74.1759,73.9908,73.9908,40501.0
2022-04-21 10:50:00,79.94,80.0,79.93,79.98,41267.0,74.0,74.0556,73.9908,74.0371,41267.0
2022-04-21 10:55:00,79.98,80.03,79.93,79.99,56951.0,74.0371,74.0833,73.9908,74.0463,56951.0
2022-04-21 11:00:00,79.98,80.09,79.88,79.91,62988.0,74.0371,74.1389,73.9445,73.9723,62988.0
2022-04-21 11:05:00,79.91,79.98,79.84,79.95,36014.0,73.9723,74.0371,73.9075,74.0093,36014.0
2022-04-21 11:10:00,79.98,80.07,79.97,80.01,43086.0,74.0371,74.1204,74.0278,74.0648,43086.0
2022-04-21 11:15:00,80.01,80.02,79.86,80.0,45636.0,74.0648,74.0741,73.926,74.0556,45636.0
2022-04-21 11:20:00,79.98,80.07,79.81,80.06,61676.0,74.0371,74.1204,73.8797,74.1111,61676.0
2022-04-21 11:25:00,80.06,80.11,79.86,79.86,42523.0,74.1111,74.1574,73.926,73.926,42523.0
2022-04-21 11:30:00,79.87,79.9,79.73,79.77,76372.0,73.9352,73.963,73.8056,73.8427,76372.0
2022-04-21 11:35:00,79.78,79.87,79.7,79.81,66912.0,73.8519,73.9352,73.7779,73.8797,66912.0
2022-04-21 11:40:00,79.81,79.86,79.7,79.72,50087.0,73.8797,73.926,73.7779,73.7964,50087.0
2022-04-21 11:45:00,79.71,79.73,79.58,79.62,31604.0,73.7871,73.8056,73.6668,73.7038,31604.0
2022-04-21 11:50:00,79.61,79.7,79.5,79.55,55351.0,73.6946,73.7779,73.5927,73.639,55351.0
2022-04-21 11:55:00,79.54,79.55,79.37,79.38,60245.0,73.6298,73.639,73.4724,73.4816,60245.0
2022-04-21 12:00:00,79.38,79.45,79.25,79.28,86607.0,73.4816,73.5464,73.3613,73.3891,86607.0
2022-04-21 12:05:00,79.27,79.42,79.25,79.28,89606.0,73.3798,73.5187,73.3613,73.3891,89606.0
2022-04-21 12:10:00,79.3,79.39,79.26,79.33,40388.0,73.4076,73.4909,73.3706,73.4354,40388.0
2022-04-21 12:15:00,79.33,79.43,79.32,79.43,37249.0,73.4354,73.5279,73.4261,73.5279,37249.0
2022-04-21 12:20:00,79.42,79.48,79.38,79.41,40358.0,73.5187,73.5742,73.4816,73.5094,40358.0
2022-04-21 12:25:00,79.4,79.53,79.39,79.46,92036.0,73.5002,73.6205,73.4909,73.5557,92036.0
2022-04-21 12:30:00,79.44,79.62,79.42,79.59,81632.0,73.5372,73.7038,73.5187,73.676,81632.0
2022-04-21 12:35:00,79.56,79.68,79.49,79.6,98692.0,73.6483,73.7594,73.5835,73.6853,98692.0
2022-04-21 12:40:00,79.6,79.77,79.58,79.63,33951.0,73.6853,73.8427,73.6668,73.7131,33951.0
2022-04-21 12:45:00,79.65,79.7,79.51,79.54,28865.0,73.7316,73.7779,73.602,73.6298,28865.0
2022-04-21 12:50:00,79.53,79.62,79.49,79.62,45402.0,73.6205,73.7038,73.5835,73.7038,45402.0
2022-04-21 12:55:00,79.6,79.65,79.53,79.56,30290.0,73.6853,73.7316,73.6205,73.6483,30290.0
2022-04-21 13:00:00,79.54,79.6,79.48,79.52,48549.0,73.6298,73.6853,73.5742,73.6112,48549.0
2022-04-21 13:05:00,79.51,79.53,79.42,79.44,60660.0,73.602,73.6205,73.5187,73.5372,60660.0
2022-04-21 13:10:00,79.45,79.54,79.43,79.45,51958.0,73.5464,73.6298,73.5279,73.5464,51958.0
2022-04-21 13:15:00,79.44,79.5,79.27,79.3,51664.0,73.5372,73.5927,73.3798,73.4076,51664.0
2022-04-21 13:20:00,79.3,79.6,79.28,79.45,36611.0,73.4076,73.6853,73.3891,73.5464,36611.0
2022-04-21 13:25:00,79.45,79.69,79.4,79.65,53488.0,73.5464,73.7686,73.5002,73.7316,53488.0
2022-04-21 13:30:00,79.65,79.72,79.47,79.52,58805.0,73.7316,73.7964,73.565,73.6112,58805.0
2022-04-21 13:35:00,79.51,79.55,79.41,79.45,86858.0,73.602,73.639,73.5094,73.5464,86858.0
2022-04-21 13:40:00,79.43,79.59,79.42,79.56,33666.0,73.5279,73.676,73.5187,73.6483,33666.0
2022-04-21 13:45:00,79.55,79.78,79.54,79.69,25572.0,73.639,73.8519,73.6298,73.7686,25572.0
2022-04-21 13:50:00,79.65,79.67,79.47,79.5,44344.0,73.7316,73.7501,73.565,73.5927,44344.0
2022-04-21 13:55:00,79.51,79.55,79.39,79.45,67189.0,73.602,73.639,73.4909,73.5464,67189.0
2022-04-21 14:00:00,79.42,79.42,79.26,79.31,53411.0,73.5187,73.5187,73.3706,73.4168,53411.0
2022-04-21 14:05:00,79.29,79.44,79.29,79.42,41141.0,73.3983,73.5372,73.3983,73.5187,41141.0
2022-04-21 14:10:00,79.41,79.5,79.38,79.45,45554.0,73.5094,73.5927,73.4816,73.5464,45554.0
2022-04-21 14:15:00,79.45,79.51,79.4,79.42,56583.0,73.5464,73.602,73.5002,73.5187,56583.0
2022-04-21 14:20:00,79.41,79.45,79.17,79.18,79235.0,73.5094,73.5464,73.2872,73.2965,79235.0
2022-04-21 14:25:00,79.17,79.22,79.13,79.16,53328.0,73.2872,73.3335,73.2502,73.278,53328.0
2022-04-21 14:30:00,79.14,79.35,79.09,79.34,73111.0,73.2595,73.4539,73.2132,73.4446,73111.0
2022-04-21 14:35:00,79.35,79.49,79.32,79.35,52071.0,73.4539,73.5835,73.4261,73.4539,52071.0
2022-04-21 14:40:00,79.36,79.38,79.24,79.29,74046.0,73.4631,73.4816,73.352,73.3983,74046.0
2022-04-21 14:45:00,79.29,79.33,79.17,79.21,81541.0,73.3983,73.4354,73.2872,73.3243,81541.0
2022-04-21 14:50:00,79.21,79.24,79.14,79.14,54079.0,73.3243,73.352,73.2595,73.2595,54079.0
2022-04-21 14:55:00,79.13,79.16,79.04,79.07,66849.0,73.2502,73.278,73.1669,73.1947,66849.0
2022-04-21 15:00:00,79.06,79.07,78.92,78.94,124871.0,73.1854,73.1947,73.0558,73.0743,124871.0
2022-04-21 15:05:00,78.95,79.03,78.85,78.86,68374.0,73.0836,73.1577,72.991,73.0003,68374.0
2022-04-21 15:10:00,78.87,78.92,78.81,78.88,120330.0,73.0095,73.0558,72.954,73.0188,120330.0
2022-04-21 15:15:00,78.88,78.97,78.81,78.94,71915.0,73.0188,73.1021,72.954,73.0743,71915.0
2022-04-21 15:20:00,78.95,78.95,78.83,78.95,76553.0,73.0836,73.0836,72.9725,73.0836,76553.0
2022-04-21 15:25:00,78.95,79.22,78.93,79.18,101183.0,73.0836,73.3335,73.0651,73.2965,101183.0
2022-04-21 15:30:00,79.16,79.19,78.89,78.92,108750.0,73.278,73.3058,73.0281,73.0558,108750.0
2022-04-21 15:35:00,78.92,78.92,78.73,78.78,160466.0,73.0558,73.0558,72.8799,72.9262,160466.0
2022-04-21 15:40:00,78.79,79.02,78.78,78.98,98511.0,72.9355,73.1484,72.9262,73.1114,98511.0
2022-04-21 15:45:00,78.97,79.01,78.75,78.76,137572.0,73.1021,73.1391,72.8985,72.9077,137572.0
2022-04-21 15:50:00,78.75,79.08,78.75,79.03,259899.0,72.8985,73.2039,72.8985,73.1577,259899.0
2022-04-21 15:55:00,79.03,79.03,78.89,78.97,357647.0,73.1577,73.1577,73.0281,73.1021,357647.0
2022-04-22 09:30:00,78.89,79.48,78.47,79.23,243296.0,73.0281,73.5742,72.6393,73.3428,243296.0
2022-04-22 09:35:00,79.19,79.31,78.83,78.83,95012.0,73.3058,73.4168,72.9725,72.9725,95012.0
2022-04-22 09:40:00,78.83,78.87,78.54,78.81,112319.0,72.9725,73.0095,72.7041,72.954,112319.0
2022-04-22 09:45:00,78.78,79.04,78.7,79.02,152430.0,72.9262,73.1669,72.8522,73.1484,152430.0
2022-04-22 09:50:00,79.04,79.15,78.87,79.08,92774.0,73.1669,73.2687,73.0095,73.2039,92774.0
2022-04-22 09:55:00,79.04,79.05,78.67,78.8,70284.0,73.1669,73.1762,72.8244,72.9447,70284.0
2022-04-22 10:00:00,78.79,79.04,78.7,78.76,126920.0,72.9355,73.1669,72.8522,72.9077,126920.0
2022-04-22 10:05:00,78.77,78.92,78.72,78.75,113342.0,72.917,73.0558,72.8707,72.8985,113342.0
2022-04-22 10:10:00,78.72,78.73,78.35,78.39,127459.0,72.8707,72.8799,72.5282,72.5652,127459.0
2022-04-22 10:15:00,78.38,78.42,78.21,78.35,220346.0,72.5559,72.593,72.3986,72.5282,220346.0
2022-04-22 10:20:00,78.36,78.4,78.01,78.05,145030.0,72.5374,72.5745,72.2134,72.2505,145030.0
2022-04-22 10:25:00,78.03,78.33,77.93,78.31,207949.0,72.232,72.5097,72.1394,72.4912,207949.0
2022-04-22 10:30:00,78.31,78.49,78.2,78.41,81925.0,72.4912,72.6578,72.3893,72.5837,81925.0
2022-04-22 10:35:00,78.41,78.64,78.36,78.5,128308.0,72.5837,72.7966,72.5374,72.667,128308.0
2022-04-22 10:40:00,78.5,78.53,78.28,78.42,79689.0,72.667,72.6948,72.4634,72.593,79689.0
2022-04-22 10:45:00,78.43,78.6,78.4,78.53,248930.0,72.6022,72.7596,72.5745,72.6948,248930.0
2022-04-22 10:50:00,78.52,78.53,78.22,78.22,87046.0,72.6855,72.6948,72.4078,72.4078,87046.0
2022-04-22 10:55:00,78.26,78.42,78.23,78.36,58279.0,72.4449,72.593,72.4171,72.5374,58279.0
2022-04-22 11:00:00,78.37,78.46,78.25,78.31,53458.0,72.5467,72.63,72.4356,72.4912,53458.0
2022-04-22 11:05:00,78.32,78.64,78.28,78.64,73462.0,72.5004,72.7966,72.4634,72.7966,73462.0
2022-04-22 11:10:00,78.62,78.62,78.43,78.53,43127.0,72.7781,72.7781,72.6022,72.6948,43127.0
2022-04-22 11:15:00,78.52,78.58,78.37,78.38,53837.0,72.6855,72.7411,72.5467,72.5559,53837.0
2022-04-22 11:20:00,78.38,78.47,78.23,78.3,53203.0,72.5559,72.6393,72.4171,72.4819,53203.0
2022-04-22 11:25:00,78.3,78.4,78.29,78.36,58737.0,72.4819,72.5745,72.4726,72.5374,58737.0
2022-04-22 11:30:00,78.36,78.42,78.23,78.28,88557.0,72.5374,72.593,72.4171,72.4634,88557.0
2022-04-22 11:35:00,78.29,78.38,78.24,78.35,132529.0,72.4726,72.5559,72.4264,72.5282,132529.0
2022-04-22 11:40:00,78.37,78.38,78.18,78.19,79590.0,72.5467,72.5559,72.3708,72.3801,79590.0
2022-04-22 11:45:00,78.2,78.21,78.1,78.11,43397.0,72.3893,72.3986,72.2968,72.306,43397.0
2022-04-22 11:50:00,78.1,78.17,78.06,78.13,48355.0,72.2968,72.3616,72.2597,72.3245,48355.0
2022-04-22 11:55:00,78.15,78.24,78.12,78.18,47944.0,72.343,72.4264,72.3153,72.3708,47944.0
2022-04-22 12:00:00,78.18,78.2,78.08,78.17,95089.0,72.3708,72.3893,72.2782,72.3616,95089.0
2022-04-22 12:05:00,78.17,78.25,78.08,78.09,95921.0,72.3616,72.4356,72.2782,72.2875,95921.0
2022-04-22 12:10:00,78.09,78.11,77.96,78.09,68236.0,72.2875,72.306,72.1672,72.2875,68236.0
2022-04-22 12:15:00,78.09,78.12,77.99,78.05,36354.0,72.2875,72.3153,72.1949,72.2505,36354.0
2022-04-22 12:20:00,78.04,78.1,78.01,78.07,61355.0,72.2412,72.2968,72.2134,72.269,61355.0
2022-04-22 12:25:00,78.07,78.27,78.07,78.11,74266.0,72.269,72.4541,72.269,72.306,74266.0
2022-04-22 12:30:00,78.11,78.21,78.1,78.13,58509.0,72.306,72.3986,72.2968,72.3245,58509.0
2022-04-22 12:35:00,78.13,78.31,78.13,78.2,75889.0,72.3245,72.4912,72.3245,72.3893,75889.0
2022-04-22 12:40:00,78.2,78.3,78.13,78.2,86472.0,72.3893,72.4819,72.3245,72.3893,86472.0
2022-04-22 12:45:00,78.2,78.21,78.11,78.13,70274.0,72.3893,72.3986,72.306,72.3245,70274.0
2022-04-22 12:50:00,78.13,78.13,77.99,78.0,56418.0,72.3245,72.3245,72.1949,72.2042,56418.0
2022-04-22 12:55:00,78.0,78.04,77.97,77.99,67060.0,72.2042,72.2412,72.1764,72.1949,67060.0
2022-04-22 13:00:00,78.0,78.03,77.93,78.0,68673.0,72.2042,72.232,72.1394,72.2042,68673.0
2022-04-22 13:05:00,78.01,78.11,78.0,78.04,57104.0,72.2134,72.306,72.2042,72.2412,57104.0
2022-04-22 13:10:00,78.03,78.17,78.02,78.11,105103.0,72.232,72.3616,72.2227,72.306,105103.0
2022-04-22 13:15:00,78.1,78.21,78.1,78.16,50035.0,72.2968,72.3986,72.2968,72.3523,50035.0
2022-04-22 13:20:00,78.16,78.16,78.01,78.05,53737.0,72.3523,72.3523,72.2134,72.2505,53737.0
2022-04-22 13:25:00,78.05,78.18,78.03,78.14,50351.0,72.2505,72.3708,72.232,72.3338,50351.0
2022-04-22 13:30:00,78.13,78.24,78.11,78.19,78031.0,72.3245,72.4264,72.306,72.3801,78031.0
2022-04-22 13:35:00,78.19,78.19,78.05,78.16,89481.0,72.3801,72.3801,72.2505,72.3523,89481.0
2022-04-22 13:40:00,78.15,78.19,78.08,78.13,80851.0,72.343,72.3801,72.2782,72.3245,80851.0
2022-04-22 13:45:00,78.12,78.15,78.07,78.12,51650.0,72.3153,72.343,72.269,72.3153,51650.0
2022-04-22 13:50:00,78.12,78.12,77.96,77.96,58462.0,72.3153,72.3153,72.1672,72.1672,58462.0
2022-04-22 13:55:00,77.97,78.04,77.9,77.9,47694.0,72.1764,72.2412,72.1116,72.1116,47694.0
2022-04-22 14:00:00,77.9,77.94,77.85,77.86,28621.0,72.1116,72.1486,72.0653,72.0746,28621.0
2022-04-22 14:05:00,77.86,77.97,77.84,77.86,33529.0,72.0746,72.1764,72.0561,72.0746,33529.0
2022-04-22 14:10:00,77.87,77.94,77.87,77.9,41612.0,72.0838,72.1486,72.0838,72.1116,41612.0
2022-04-22 14:15:00,77.91,78.15,77.9,78.15,64047.0,72.1209,72.343,72.1116,72.343,64047.0
2022-04-22 14:20:00,78.14,78.2,78.06,78.09,38675.0,72.3338,72.3893,72.2597,72.2875,38675.0
2022-04-22 14:25:00,78.08,78.13,78.01,78.07,50037.0,72.2782,72.3245,72.2134,72.269,50037.0
2022-04-22 14:30:00,78.08,78.15,78.0,78.14,82113.0,72.2782,72.343,72.2042,72.3338,82113.0
2022-04-22 14:35:00,78.13,78.21,77.95,77.96,184670.0,72.3245,72.3986,72.1579,72.1672,184670.0
2022-04-22 14:40:00,77.96,78.06,77.96,78.03,62908.0,72.1672,72.2597,72.1672,72.232,62908.0
2022-04-22 14:45:00,78.03,78.03,77.98,77.99,69942.0,72.232,72.232,72.1857,72.1949,69942.0
2022-04-22 14:50:00,78.0,78.04,77.96,78.04,72619.0,72.2042,72.2412,72.1672,72.2412,72619.0
2022-04-22 14:55:00,78.03,78.03,77.91,77.99,99942.0,72.232,72.232,72.1209,72.1949,99942.0
2022-04-22 15:00:00,78.0,78.0,77.85,77.88,55829.0,72.2042,72.2042,72.0653,72.0931,55829.0
2022-04-22 15:05:00,77.88,77.94,77.85,77.89,47684.0,72.0931,72.1486,72.0653,72.1024,47684.0
2022-04-22 15:10:00,77.89,78.16,77.84,78.09,75927.0,72.1024,72.3523,72.0561,72.2875,75927.0
2022-04-22 15:15:00,78.08,78.21,78.03,78.17,55960.0,72.2782,72.3986,72.232,72.3616,55960.0
2022-04-22 15:20:00,78.17,78.21,78.03,78.04,62993.0,72.3616,72.3986,72.232,72.2412,62993.0
2022-04-22 15:25:00,78.04,78.22,78.03,78.16,77384.0,72.2412,72.4078,72.232,72.3523,77384.0
2022-04-22 15:30:00,78.16,78.44,78.15,78.42,84505.0,72.3523,72.6115,72.343,72.593,84505.0
2022-04-22 15:35:00,78.42,78.48,78.29,78.31,107860.0,72.593,72.6485,72.4726,72.4912,107860.0
2022-04-22 15:40:00,78.32,78.41,78.18,78.22,124170.0,72.5004,72.5837,72.3708,72.4078,124170.0
2022-04-22 15:45:00,78.21,78.26,78.06,78.06,271859.0,72.3986,72.4449,72.2597,72.2597,271859.0
2022-04-22 15:50:00,78.07,78.09,77.78,77.95,339676.0,72.269,72.2875,72.0005,72.1579,339676.0
2022-04-22 15:55:00,77.96,78.01,77.85,77.91,437602.0,72.1672,72.2134,72.0653,72.1209,437602.0
2022-04-25 09:30:00,77.58,77.98,77.23,77.46,470369.0,71.8154,72.1857,71.4914,71.7043,470369.0
2022-04-25 09:35:00,77.49,77.98,77.49,77.77,116136.0,71.7321,72.1857,71.7321,71.9913,116136.0
2022-04-25 09:40:00,77.75,77.87,77.48,77.54,97864.0,71.9728,72.0838,71.7228,71.7784,97864.0
2022-04-25 09:45:00,77.55,77.62,77.15,77.47,79086.0,71.7876,71.8524,71.4173,71.7136,79086.0
2022-04-25 09:50:00,77.47,77.65,77.24,77.26,79040.0,71.7136,71.8802,71.5007,71.5192,79040.0
2022-04-25 09:55:00,77.24,77.31,77.15,77.19,65202.0,71.5007,71.5655,71.4173,71.4544,65202.0
2022-04-25 10:00:00,77.19,77.28,77.03,77.09,83824.0,71.4544,71.5377,71.3063,71.3618,83824.0
2022-04-25 10:05:00,77.06,77.24,76.98,77.13,100203.0,71.334,71.5007,71.26,71.3988,100203.0
2022-04-25 10:10:00,77.13,77.16,76.96,76.99,97275.0,71.3988,71.4266,71.2415,71.2692,97275.0
2022-04-25 10:15:00,76.99,77.04,76.86,77.01,82313.0,71.2692,71.3155,71.1489,71.2877,82313.0
2022-04-25 10:20:00,77.03,77.3,76.87,77.27,78036.0,71.3063,71.5562,71.1582,71.5284,78036.0
2022-04-25 10:25:00,77.3,77.45,77.13,77.2,47598.0,71.5562,71.6951,71.3988,71.4636,47598.0
2022-04-25 10:30:00,77.19,77.4,77.18,77.26,137669.0,71.4544,71.6488,71.4451,71.5192,137669.0
2022-04-25 10:35:00,77.26,77.32,77.19,77.23,99490.0,71.5192,71.5747,71.4544,71.4914,99490.0
2022-04-25 10:40:00,77.24,77.31,77.09,77.31,181389.0,71.5007,71.5655,71.3618,71.5655,181389.0
2022-04-25 10:45:00,77.3,77.38,77.2,77.35,105577.0,71.5562,71.6303,71.4636,71.6025,105577.0
2022-04-25 10:50:00,77.34,77.35,77.0,77.03,163543.0,71.5932,71.6025,71.2785,71.3063,163543.0
2022-04-25 10:55:00,77.03,77.04,76.83,76.84,87840.0,71.3063,71.3155,71.1211,71.1304,87840.0
2022-04-25 11:00:00,76.85,77.03,76.83,77.03,85882.0,71.1396,71.3063,71.1211,71.3063,85882.0
2022-04-25 11:05:00,77.03,77.15,76.99,77.12,96746.0,71.3063,71.4173,71.2692,71.3896,96746.0
2022-04-25 11:10:00,77.12,77.22,76.88,76.88,128814.0,71.3896,71.4821,71.1674,71.1674,128814.0
2022-04-25 11:15:00,76.88,76.95,76.73,76.94,54909.0,71.1674,71.2322,71.0286,71.2229,54909.0
2022-04-25 11:20:00,76.93,77.08,76.93,77.04,79695.0,71.2137,71.3525,71.2137,71.3155,79695.0
2022-04-25 11:25:00,77.05,77.23,77.0,77.05,63959.0,71.3248,71.4914,71.2785,71.3248,63959.0
2022-04-25 11:30:00,77.08,77.12,76.88,77.02,91437.0,71.3525,71.3896,71.1674,71.297,91437.0
2022-04-25 11:35:00,77.02,77.25,77.02,77.17,151694.0,71.297,71.5099,71.297,71.4359,151694.0
2022-04-25 11:40:00,77.17,77.2,77.03,77.07,51917.0,71.4359,71.4636,71.3063,71.3433,51917.0
2022-04-25 11:45:00,77.06,77.15,77.0,77.09,51351.0,71.334,71.4173,71.2785,71.3618,51351.0
2022-04-25 11:50:00,77.1,77.13,76.91,76.94,81638.0,71.3711,71.3988,71.1952,71.2229,81638.0
2022-04-25 11:55:00,76.91,77.0,76.88,77.0,52118.0,71.1952,71.2785,71.1674,71.2785,52118.0
2022-04-25 12:00:00,76.99,77.13,76.91,77.13,57409.0,71.2692,71.3988,71.1952,71.3988,57409.0
2022-04-25 12:05:00,77.12,77.48,77.12,77.44,47313.0,71.3896,71.7228,71.3896,71.6858,47313.0
2022-04-25 12:10:00,77.43,77.55,77.3,77.35,66812.0,71.6765,71.7876,71.5562,71.6025,66812.0
2022-04-25 12:15:00,77.34,77.41,77.25,77.29,64881.0,71.5932,71.658,71.5099,71.5469,64881.0
2022-04-25 12:20:00,77.3,77.51,77.3,77.49,55457.0,71.5562,71.7506,71.5562,71.7321,55457.0
2022-04-25 12:25:00,77.5,77.6,77.47,77.47,35936.0,71.7413,71.8339,71.7136,71.7136,35936.0
2022-04-25 12:30:00,77.48,77.61,77.41,77.56,68825.0,71.7228,71.8432,71.658,71.7969,68825.0
2022-04-25 12:35:00,77.55,77.69,77.5,77.52,83571.0,71.7876,71.9172,71.7413,71.7599,83571.0
2022-04-25 12:40:00,77.52,77.55,77.45,77.48,35968.0,71.7599,71.7876,71.6951,71.7228,35968.0
2022-04-25 12:45:00,77.48,77.62,77.46,77.58,80354.0,71.7228,71.8524,71.7043,71.8154,80354.0
2022-04-25 12:50:00,77.59,77.6,77.47,77.47,37002.0,71.8247,71.8339,71.7136,71.7136,37002.0
2022-04-25 12:55:00,77.49,77.51,77.38,77.39,61526.0,71.7321,71.7506,71.6303,71.6395,61526.0
2022-04-25 13:00:00,77.4,77.47,77.22,77.27,60224.0,71.6488,71.7136,71.4821,71.5284,60224.0
2022-04-25 13:05:00,77.25,77.45,77.22,77.45,88874.0,71.5099,71.6951,71.4821,71.6951,88874.0
2022-04-25 13:10:00,77.47,77.59,77.44,77.5,90505.0,71.7136,71.8247,71.6858,71.7413,90505.0
2022-04-25 13:15:00,77.51,77.55,77.33,77.36,63714.0,71.7506,71.7876,71.584,71.6117,63714.0
2022-04-25 13:20:00,77.38,77.38,77.22,77.37,101053.0,71.6303,71.6303,71.4821,71.621,101053.0
2022-04-25 13:25:00,77.38,77.45,77.15,77.29,67641.0,71.6303,71.6951,71.4173,71.5469,67641.0
2022-04-25 13:30:00,77.29,77.43,77.1,77.19,141049.0,71.5469,71.6765,71.3711,71.4544,141049.0
2022-04-25 13:35:00,77.19,77.27,77.18,77.24,57217.0,71.4544,71.5284,71.4451,71.5007,57217.0
2022-04-25 13:40:00,77.24,77.39,77.19,77.26,57871.0,71.5007,71.6395,71.4544,71.5192,57871.0
2022-04-25 13:45:00,77.26,77.28,77.22,77.25,108217.0,71.5192,71.5377,71.4821,71.5099,108217.0
2022-04-25 13:50:00,77.25,77.3,77.14,77.26,68286.0,71.5099,71.5562,71.4081,71.5192,68286.0
2022-04-25 13:55:00,77.27,77.27,77.14,77.2,73475.0,71.5284,71.5284,71.4081,71.4636,73475.0
2022-04-25 14:00:00,77.2,77.23,77.09,77.1,77563.0,71.4636,71.4914,71.3618,71.3711,77563.0
2022-04-25 14:05:00,77.11,77.38,77.11,77.33,72467.0,71.3803,71.6303,71.3803,71.584,72467.0
2022-04-25 14:10:00,77.34,77.4,77.19,77.36,66164.0,71.5932,71.6488,71.4544,71.6117,66164.0
2022-04-25 14:15:00,77.34,77.52,77.34,77.5,52547.0,71.5932,71.7599,71.5932,71.7413,52547.0
2022-04-25 14:20:00,77.51,77.69,77.48,77.69,97400.0,71.7506,71.9172,71.7228,71.9172,97400.0
2022-04-25 14:25:00,77.68,77.79,77.65,77.79,70967.0,71.908,72.0098,71.8802,72.0098,70967.0
2022-04-25 14:30:00,77.79,77.81,77.71,77.74,54328.0,72.0098,72.0283,71.9357,71.9635,54328.0
2022-04-25 14:35:00,77.75,77.77,77.64,77.64,63368.0,71.9728,71.9913,71.8709,71.8709,63368.0
2022-04-25 14:40:00,77.63,77.68,77.55,77.55,74173.0,71.8617,71.908,71.7876,71.7876,74173.0
2022-04-25 14:45:00,77.54,77.81,77.52,77.75,66612.0,71.7784,72.0283,71.7599,71.9728,66612.0
2022-04-25 14:50:00,77.75,77.87,77.7,77.86,73148.0,71.9728,72.0838,71.9265,72.0746,73148.0
2022-04-25 14:55:00,77.86,77.87,77.64,77.64,53161.0,72.0746,72.0838,71.8709,71.8709,53161.0
2022-04-25 15:00:00,77.63,77.68,77.34,77.39,73306.0,71.8617,71.908,71.5932,71.6395,73306.0
2022-04-25 15:05:00,77.39,77.42,77.26,77.33,61268.0,71.6395,71.6673,71.5192,71.584,61268.0
2022-04-25 15:10:00,77.34,77.48,77.33,77.48,65721.0,71.5932,71.7228,71.584,71.7228,65721.0
2022-04-25 15:15:00,77.48,77.72,77.47,77.71,56648.0,71.7228,71.945,71.7136,71.9357,56648.0
2022-04-25 15:20:00,77.7,77.84,77.7,77.77,87545.0,71.9265,72.0561,71.9265,71.9913,87545.0
2022-04-25 15:25:00,77.77,77.84,77.61,77.78,114153.0,71.9913,72.0561,71.8432,72.0005,114153.0
2022-04-25 15:30:00,77.78,77.82,77.68,77.82,138903.0,72.0005,72.0376,71.908,72.0376,138903.0
2022-04-25 15:35:00,77.8,78.0,77.79,78.0,93123.0,72.019,72.2042,72.0098,72.2042,93123.0
2022-04-25 15:40:00,78.0,78.01,77.8,77.95,139262.0,72.2042,72.2134,72.019,72.1579,139262.0
2022-04-25 15:45:00,77.96,78.04,77.81,77.86,166602.0,72.1672,72.2412,72.0283,72.0746,166602.0
2022-04-25 15:50:00,77.85,78.08,77.82,78.02,257500.0,72.0653,72.2782,72.0376,72.2227,257500.0
2022-04-25 15:55:00,78.01,78.02,77.94,77.97,348659.0,72.2134,72.2227,72.1486,72.1764,348659.0
2022-04-26 09:30:00,77.62,77.62,77.27,77.51,180337.0,71.8524,71.8524,71.5284,71.7506,180337.0
2022-04-26 09:35:00,77.53,77.53,77.22,77.28,87126.0,71.7691,71.7691,71.4821,71.5377,87126.0
2022-04-26 09:40:00,77.26,77.45,77.2,77.34,43378.0,71.5192,71.6951,71.4636,71.5932,43378.0
2022-04-26 09:45:00,77.35,77.43,77.1,77.36,54050.0,71.6025,71.6765,71.3711,71.6117,54050.0
2022-04-26 09:50:00,77.33,77.35,77.14,77.17,31437.0,71.584,71.6025,71.4081,71.4359,31437.0
2022-04-26 09:55:00,77.16,77.2,77.08,77.16,37429.0,71.4266,71.4636,71.3525,71.4266,37429.0
2022-04-26 10:00:00,77.17,77.44,77.1,77.44,84693.0,71.4359,71.6858,71.3711,71.6858,84693.0
2022-04-26 10:05:00,77.42,77.57,77.36,77.43,62012.0,71.6673,71.8061,71.6117,71.6765,62012.0
2022-04-26 10:10:00,77.44,77.47,77.25,77.27,37066.0,71.6858,71.7136,71.5099,71.5284,37066.0
2022-04-26 10:15:00,77.26,77.28,77.03,77.07,51363.0,71.5192,71.5377,71.3063,71.3433,51363.0
2022-04-26 10:20:00,77.07,77.09,76.9,76.97,74026.0,71.3433,71.3618,71.1859,71.2507,74026.0
2022-04-26 10:25:00,76.94,77.1,76.91,77.1,50595.0,71.2229,71.3711,71.1952,71.3711,50595.0
2022-04-26 10:30:00,77.09,77.09,76.91,76.93,43661.0,71.3618,71.3618,71.1952,71.2137,43661.0
2022-04-26 10:35:00,76.93,76.95,76.65,76.69,101949.0,71.2137,71.2322,70.9545,70.9915,101949.0
2022-04-26 10:40:00,76.72,76.87,76.68,76.74,90151.0,71.0193,71.1582,70.9823,71.0378,90151.0
2022-04-26 10:45:00,76.73,76.94,76.68,76.91,61164.0,71.0286,71.2229,70.9823,71.1952,61164.0
2022-04-26 10:50:00,76.9,76.91,76.73,76.76,41859.0,71.1859,71.1952,71.0286,71.0563,41859.0
2022-04-26 10:55:00,76.76,76.85,76.65,76.67,59544.0,71.0563,71.1396,70.9545,70.973,59544.0
2022-04-26 11:00:00,76.67,76.69,76.46,76.48,54564.0,70.973,70.9915,70.7786,70.7971,54564.0
2022-04-26 11:05:00,76.47,76.51,76.4,76.45,53808.0,70.7879,70.8249,70.7231,70.7694,53808.0
2022-04-26 11:10:00,76.44,76.51,76.4,76.47,49999.0,70.7601,70.8249,70.7231,70.7879,49999.0
2022-04-26 11:15:00,76.46,76.48,76.11,76.13,75973.0,70.7786,70.7971,70.4546,70.4731,75973.0
2022-04-26 11:20:00,76.15,76.43,76.11,76.33,85675.0,70.4917,70.7508,70.4546,70.6583,85675.0
2022-04-26 11:25:00,76.33,76.5,76.31,76.43,34851.0,70.6583,70.8156,70.6398,70.7508,34851.0
2022-04-26 11:30:00,76.42,76.5,76.32,76.33,51904.0,70.7416,70.8156,70.649,70.6583,51904.0
2022-04-26 11:35:00,76.32,76.4,76.21,76.38,43052.0,70.649,70.7231,70.5472,70.7046,43052.0
2022-04-26 11:40:00,76.36,76.4,76.19,76.38,81609.0,70.686,70.7231,70.5287,70.7046,81609.0
2022-04-26 11:45:00,76.38,76.48,76.35,76.43,31389.0,70.7046,70.7971,70.6768,70.7508,31389.0
2022-04-26 11:50:00,76.41,76.42,76.33,76.33,24617.0,70.7323,70.7416,70.6583,70.6583,24617.0
2022-04-26 11:55:00,76.34,76.34,76.23,76.31,28381.0,70.6675,70.6675,70.5657,70.6398,28381.0
2022-04-26 12:00:00,76.32,76.36,76.24,76.26,40737.0,70.649,70.686,70.575,70.5935,40737.0
2022-04-26 12:05:00,76.27,76.46,76.26,76.44,37879.0,70.6027,70.7786,70.5935,70.7601,37879.0
2022-04-26 12:10:00,76.43,76.53,76.39,76.51,33559.0,70.7508,70.8434,70.7138,70.8249,33559.0
2022-04-26 12:15:00,76.5,76.59,76.48,76.5,29964.0,70.8156,70.899,70.7971,70.8156,29964.0
2022-04-26 12:20:00,76.51,76.54,76.44,76.47,32060.0,70.8249,70.8527,70.7601,70.7879,32060.0
2022-04-26 12:25:00,76.47,76.69,76.47,76.64,37792.0,70.7879,70.9915,70.7879,70.9452,37792.0
2022-04-26 12:30:00,76.64,76.69,76.55,76.56,23221.0,70.9452,70.9915,70.8619,70.8712,23221.0
2022-04-26 12:35:00,76.56,76.61,76.46,76.48,40537.0,70.8712,70.9175,70.7786,70.7971,40537.0
2022-04-26 12:40:00,76.49,76.51,76.42,76.47,41414.0,70.8064,70.8249,70.7416,70.7879,41414.0
2022-04-26 12:45:00,76.47,76.49,76.34,76.38,44017.0,70.7879,70.8064,70.6675,70.7046,44017.0
2022-04-26 12:50:00,76.37,76.5,76.35,76.44,28527.0,70.6953,70.8156,70.6768,70.7601,28527.0
2022-04-26 12:55:00,76.42,76.6,76.34,76.59,49859.0,70.7416,70.9082,70.6675,70.899,49859.0
2022-04-26 13:00:00,76.59,76.59,76.26,76.3,39797.0,70.899,70.899,70.5935,70.6305,39797.0
2022-04-26 13:05:00,76.31,76.43,76.29,76.42,29964.0,70.6398,70.7508,70.6212,70.7416,29964.0
2022-04-26 13:10:00,76.41,76.44,76.29,76.3,55152.0,70.7323,70.7601,70.6212,70.6305,55152.0
2022-04-26 13:15:00,76.3,76.32,76.15,76.15,32572.0,70.6305,70.649,70.4917,70.4917,32572.0
2022-04-26 13:20:00,76.16,76.21,76.1,76.12,45295.0,70.5009,70.5472,70.4454,70.4639,45295.0
2022-04-26 13:25:00,76.13,76.18,76.07,76.12,36658.0,70.4731,70.5194,70.4176,70.4639,36658.0
2022-04-26 13:30:00,76.12,76.17,76.06,76.13,75017.0,70.4639,70.5102,70.4083,70.4731,75017.0
2022-04-26 13:35:00,76.13,76.14,76.05,76.09,59314.0,70.4731,70.4824,70.3991,70.4361,59314.0
2022-04-26 13:40:00,76.09,76.24,76.05,76.16,39971.0,70.4361,70.575,70.3991,70.5009,39971.0
2022-04-26 13:45:00,76.18,76.21,76.01,76.04,44165.0,70.5194,70.5472,70.3621,70.3898,44165.0
2022-04-26 13:50:00,76.06,76.07,76.01,76.02,25609.0,70.4083,70.4176,70.3621,70.3713,25609.0
2022-04-26 13:55:00,76.02,76.08,76.01,76.08,52872.0,70.3713,70.4269,70.3621,70.4269,52872.0
2022-04-26 14:00:00,76.08,76.15,76.01,76.1,70129.0,70.4269,70.4917,70.3621,70.4454,70129.0
2022-04-26 14:05:00,76.1,76.17,76.07,76.08,58782.0,70.4454,70.5102,70.4176,70.4269,58782.0
2022-04-26 14:10:00,76.07,76.16,76.02,76.13,72987.0,70.4176,70.5009,70.3713,70.4731,72987.0
2022-04-26 14:15:00,76.13,76.28,76.09,76.14,69721.0,70.4731,70.612,70.4361,70.4824,69721.0
2022-04-26 14:20:00,76.13,76.37,76.11,76.36,98870.0,70.4731,70.6953,70.4546,70.686,98870.0
2022-04-26 14:25:00,76.37,76.41,76.19,76.37,82379.0,70.6953,70.7323,70.5287,70.6953,82379.0
2022-04-26 14:30:00,76.37,76.4,76.29,76.37,70680.0,70.6953,70.7231,70.6212,70.6953,70680.0
2022-04-26 14:35:00,76.37,76.46,76.3,76.31,38302.0,70.6953,70.7786,70.6305,70.6398,38302.0
2022-04-26 14:40:00,76.29,76.29,76.02,76.03,58257.0,70.6212,70.6212,70.3713,70.3806,58257.0
2022-04-26 14:45:00,76.04,76.12,75.95,75.97,109325.0,70.3898,70.4639,70.3065,70.325,109325.0
2022-04-26 14:50:00,75.98,76.19,75.96,76.17,72378.0,70.3343,70.5287,70.3158,70.5102,72378.0
2022-04-26 14:55:00,76.18,76.33,76.16,76.26,79381.0,70.5194,70.6583,70.5009,70.5935,79381.0
2022-04-26 15:00:00,76.26,76.33,76.11,76.11,60425.0,70.5935,70.6583,70.4546,70.4546,60425.0
2022-04-26 15:05:00,76.1,76.11,75.9,75.92,98721.0,70.4454,70.4546,70.2602,70.2787,98721.0
2022-04-26 15:10:00,75.92,76.04,75.76,75.77,100542.0,70.2787,70.3898,70.1306,70.1399,100542.0
2022-04-26 15:15:00,75.77,75.79,75.65,75.68,75711.0,70.1399,70.1584,70.0288,70.0566,75711.0
2022-04-26 15:20:00,75.69,75.91,75.68,75.89,76958.0,70.0658,70.2695,70.0566,70.251,76958.0
2022-04-26 15:25:00,75.91,75.92,75.81,75.85,74425.0,70.2695,70.2787,70.1769,70.2139,74425.0
2022-04-26 15:30:00,75.85,75.89,75.71,75.78,78174.0,70.2139,70.251,70.0843,70.1491,78174.0
2022-04-26 15:35:00,75.78,75.93,75.69,75.92,116571.0,70.1491,70.288,70.0658,70.2787,116571.0
2022-04-26 15:40:00,75.92,75.97,75.76,75.95,118826.0,70.2787,70.325,70.1306,70.3065,118826.0
2022-04-26 15:45:00,75.94,76.0,75.78,75.83,132055.0,70.2973,70.3528,70.1491,70.1954,132055.0
2022-04-26 15:50:00,75.82,76.0,75.76,75.81,268895.0,70.1862,70.3528,70.1306,70.1769,268895.0
2022-04-26 15:55:00,75.81,75.96,75.63,75.63,508855.0,70.1769,70.3158,70.0103,70.0103,508855.0
2022-04-27 09:30:00,75.29,75.91,75.29,75.72,277255.0,69.6956,70.2695,69.6956,70.0936,277255.0
2022-04-27 09:35:00,75.75,76.16,75.66,76.13,122070.0,70.1214,70.5009,70.0381,70.4731,122070.0
2022-04-27 09:40:00,76.16,76.33,76.14,76.23,82142.0,70.5009,70.6583,70.4824,70.5657,82142.0
2022-04-27 09:45:00,76.22,76.35,76.07,76.13,92109.0,70.5564,70.6768,70.4176,70.4731,92109.0
2022-04-27 09:50:00,76.13,76.43,76.03,76.05,62655.0,70.4731,70.7508,70.3806,70.3991,62655.0
2022-04-27 09:55:00,76.06,76.11,75.91,75.92,56761.0,70.4083,70.4546,70.2695,70.2787,56761.0
2022-04-27 10:00:00,75.91,76.18,75.57,75.63,101979.0,70.2695,70.5194,69.9547,70.0103,101979.0
2022-04-27 10:05:00,75.59,75.71,75.45,75.61,67706.0,69.9733,70.0843,69.8437,69.9918,67706.0
2022-04-27 10:10:00,75.59,75.69,75.35,75.37,69854.0,69.9733,70.0658,69.7511,69.7696,69854.0
2022-04-27 10:15:00,75.36,75.38,75.15,75.2,45367.0,69.7604,69.7789,69.566,69.6122,45367.0
2022-04-27 10:20:00,75.2,75.28,75.1,75.16,59538.0,69.6122,69.6863,69.5197,69.5752,59538.0
2022-04-27 10:25:00,75.15,75.22,74.93,74.94,90052.0,69.566,69.6308,69.3623,69.3716,90052.0
2022-04-27 10:30:00,74.91,74.91,74.7,74.84,116424.0,69.3438,69.3438,69.1494,69.279,116424.0
2022-04-27 10:35:00,74.84,75.11,74.82,75.05,73827.0,69.279,69.5289,69.2605,69.4734,73827.0
2022-04-27 10:40:00,75.07,75.24,74.97,75.2,54023.0,69.4919,69.6493,69.3993,69.6122,54023.0
2022-04-27 10:45:00,75.22,75.45,75.19,75.39,70852.0,69.6308,69.8437,69.603,69.7881,70852.0
2022-04-27 10:50:00,75.38,75.38,74.93,74.94,122500.0,69.7789,69.7789,69.3623,69.3716,122500.0
2022-04-27 10:55:00,74.93,75.08,74.89,74.97,59866.0,69.3623,69.5012,69.3253,69.3993,59866.0
2022-04-27 11:00:00,74.97,75.24,74.93,74.94,133985.0,69.3993,69.6493,69.3623,69.3716,133985.0
2022-04-27 11:05:00,74.95,75.02,74.83,74.85,78232.0,69.3808,69.4456,69.2697,69.2882,78232.0
2022-04-27 11:10:00,74.84,75.05,74.73,74.9,58905.0,69.279,69.4734,69.1772,69.3345,58905.0
2022-04-27 11:15:00,74.91,75.1,74.86,75.05,74354.0,69.3438,69.5197,69.2975,69.4734,74354.0
2022-04-27 11:20:00,75.06,75.06,74.87,74.94,69528.0,69.4826,69.4826,69.3068,69.3716,69528.0
2022-04-27 11:25:00,74.94,75.12,74.84,75.09,72108.0,69.3716,69.5382,69.279,69.5104,72108.0
2022-04-27 11:30:00,75.1,75.27,75.09,75.16,67801.0,69.5197,69.677,69.5104,69.5752,67801.0
2022-04-27 11:35:00,75.17,75.22,75.14,75.15,52435.0,69.5845,69.6308,69.5567,69.566,52435.0
2022-04-27 11:40:00,75.16,75.18,75.08,75.15,57092.0,69.5752,69.5937,69.5012,69.566,57092.0
2022-04-27 11:45:00,75.15,75.15,74.9,74.9,77282.0,69.566,69.566,69.3345,69.3345,77282.0
2022-04-27 11:50:00,74.93,74.97,74.71,74.76,60222.0,69.3623,69.3993,69.1586,69.2049,60222.0
2022-04-27 11:55:00,74.76,75.0,74.72,75.0,61160.0,69.2049,69.4271,69.1679,69.4271,61160.0
2022-04-27 12:00:00,75.0,75.02,74.77,74.92,66579.0,69.4271,69.4456,69.2142,69.353,66579.0
2022-04-27 12:05:00,74.92,75.14,74.91,75.14,69138.0,69.353,69.5567,69.3438,69.5567,69138.0
2022-04-27 12:10:00,75.16,75.21,75.08,75.19,68804.0,69.5752,69.6215,69.5012,69.603,68804.0
2022-04-27 12:15:00,75.17,75.38,75.16,75.28,52188.0,69.5845,69.7789,69.5752,69.6863,52188.0
2022-04-27 12:20:00,75.29,75.7,75.2,75.65,49441.0,69.6956,70.0751,69.6122,70.0288,49441.0
2022-04-27 12:25:00,75.64,75.76,75.62,75.76,36004.0,70.0195,70.1306,70.001,70.1306,36004.0
2022-04-27 12:30:00,75.76,75.86,75.63,75.63,75302.0,70.1306,70.2232,70.0103,70.0103,75302.0
2022-04-27 12:35:00,75.65,75.65,75.46,75.55,67789.0,70.0288,70.0288,69.8529,69.9362,67789.0
2022-04-27 12:40:00,75.57,75.73,75.51,75.66,35844.0,69.9547,70.1029,69.8992,70.0381,35844.0
2022-04-27 12:45:00,75.69,75.71,75.58,75.63,48913.0,70.0658,70.0843,69.964,70.0103,48913.0
2022-04-27 12:50:00,75.63,75.68,75.52,75.6,37082.0,70.0103,70.0566,69.9085,69.9825,37082.0
2022-04-27 12:55:00,75.6,75.65,75.52,75.52,55241.0,69.9825,70.0288,69.9085,69.9085,55241.0
2022-04-27 13:00:00,75.54,75.66,75.31,75.6,73342.0,69.927,70.0381,69.7141,69.9825,73342.0
2022-04-27 13:05:00,75.6,75.63,75.39,75.4,39088.0,69.9825,70.0103,69.7881,69.7974,39088.0
2022-04-27 13:10:00,75.41,75.45,75.31,75.39,49478.0,69.8066,69.8437,69.7141,69.7881,49478.0
2022-04-27 13:15:00,75.41,75.46,75.33,75.36,43402.0,69.8066,69.8529,69.7326,69.7604,43402.0
2022-04-27 13:20:00,75.37,75.52,75.36,75.44,43415.0,69.7696,69.9085,69.7604,69.8344,43415.0
2022-04-27 13:25:00,75.42,75.65,75.28,75.65,52932.0,69.8159,70.0288,69.6863,70.0288,52932.0
2022-04-27 13:30:00,75.64,75.66,75.45,75.51,42923.0,70.0195,70.0381,69.8437,69.8992,42923.0
2022-04-27 13:35:00,75.51,75.58,75.35,75.39,44697.0,69.8992,69.964,69.7511,69.7881,44697.0
2022-04-27 13:40:00,75.39,75.48,75.32,75.45,33572.0,69.7881,69.8714,69.7233,69.8437,33572.0
2022-04-27 13:45:00,75.46,75.63,75.43,75.62,44507.0,69.8529,70.0103,69.8252,70.001,44507.0
2022-04-27 13:50:00,75.62,75.74,75.6,75.71,35455.0,70.001,70.1121,69.9825,70.0843,35455.0
2022-04-27 13:55:00,75.72,75.74,75.6,75.73,58062.0,70.0936,70.1121,69.9825,70.1029,58062.0
2022-04-27 14:00:00,75.72,75.77,75.63,75.66,57407.0,70.0936,70.1399,70.0103,70.0381,57407.0
2022-04-27 14:05:00,75.65,75.74,75.62,75.63,44443.0,70.0288,70.1121,70.001,70.0103,44443.0
2022-04-27 14:10:00,75.62,75.72,75.54,75.71,51630.0,70.001,70.0936,69.927,70.0843,51630.0
2022-04-27 14:15:00,75.69,75.73,75.47,75.52,45781.0,70.0658,70.1029,69.8622,69.9085,45781.0
2022-04-27 14:20:00,75.53,75.61,75.52,75.52,33790.0,69.9177,69.9918,69.9085,69.9085,33790.0
2022-04-27 14:25:00,75.5,75.57,75.44,75.48,50634.0,69.8899,69.9547,69.8344,69.8714,50634.0
2022-04-27 14:30:00,75.48,75.64,75.43,75.63,56592.0,69.8714,70.0195,69.8252,70.0103,56592.0
2022-04-27 14:35:00,75.62,75.64,75.35,75.55,58783.0,70.001,70.0195,69.7511,69.9362,58783.0
2022-04-27 14:40:00,75.56,75.69,75.56,75.6,43866.0,69.9455,70.0658,69.9455,69.9825,43866.0
2022-04-27 14:45:00,75.61,75.68,75.47,75.52,61516.0,69.9918,70.0566,69.8622,69.9085,61516.0
2022-04-27 14:50:00,75.51,75.52,75.36,75.37,41646.0,69.8992,69.9085,69.7604,69.7696,41646.0
2022-04-27 14:55:00,75.38,75.38,75.13,75.17,66494.0,69.7789,69.7789,69.5474,69.5845,66494.0
2022-04-27 15:00:00,75.17,75.2,75.0,75.02,50443.0,69.5845,69.6122,69.4271,69.4456,50443.0
2022-04-27 15:05:00,75.02,75.12,74.92,74.96,49652.0,69.4456,69.5382,69.353,69.3901,49652.0
2022-04-27 15:10:00,74.96,75.06,74.89,75.04,47219.0,69.3901,69.4826,69.3253,69.4641,47219.0
2022-04-27 15:15:00,75.03,75.07,74.88,74.96,59407.0,69.4549,69.4919,69.316,69.3901,59407.0
2022-04-27 15:20:00,74.95,75.0,74.84,74.95,55598.0,69.3808,69.4271,69.279,69.3808,55598.0
2022-04-27 15:25:00,74.94,75.08,74.94,75.0,53392.0,69.3716,69.5012,69.3716,69.4271,53392.0
2022-04-27 15:30:00,75.0,75.05,74.91,74.94,53944.0,69.4271,69.4734,69.3438,69.3716,53944.0
2022-04-27 15:35:00,74.94,74.99,74.75,74.76,85599.0,69.3716,69.4178,69.1957,69.2049,85599.0
2022-04-27 15:40:00,74.77,75.01,74.76,74.96,79378.0,69.2142,69.4364,69.2049,69.3901,79378.0
2022-04-27 15:45:00,74.95,75.05,74.81,74.83,76938.0,69.3808,69.4734,69.2512,69.2697,76938.0
2022-04-27 15:50:00,74.82,74.9,74.68,74.8,222253.0,69.2605,69.3345,69.1309,69.242,222253.0
2022-04-27 15:55:00,74.8,74.89,74.68,74.75,391492.0,69.242,69.3253,69.1309,69.1957,391492.0
2022-04-28 09:30:00,75.74,76.1,75.58,75.96,224598.0,70.1121,70.4454,69.964,70.3158,224598.0
2022-04-28 09:35:00,75.95,76.12,75.77,75.78,174108.0,70.3065,70.4639,70.1399,70.1491,174108.0
2022-04-28 09:40:00,75.78,75.86,75.65,75.71,134631.0,70.1491,70.2232,70.0288,70.0843,134631.0
2022-04-28 09:45:00,75.7,75.85,75.61,75.64,80885.0,70.0751,70.2139,69.9918,70.0195,80885.0
2022-04-28 09:50:00,75.65,75.85,75.55,75.83,115429.0,70.0288,70.2139,69.9362,70.1954,115429.0
2022-04-28 09:55:00,75.81,75.83,75.63,75.7,114087.0,70.1769,70.1954,70.0103,70.0751,114087.0
2022-04-28 10:00:00,75.7,75.7,75.33,75.45,84594.0,70.0751,70.0751,69.7326,69.8437,84594.0
2022-04-28 10:05:00,75.45,75.62,75.4,75.44,53387.0,69.8437,70.001,69.7974,69.8344,53387.0
2022-04-28 10:10:00,75.39,75.46,75.04,75.09,60060.0,69.7881,69.8529,69.4641,69.5104,60060.0
2022-04-28 10:15:00,75.08,75.48,75.02,75.46,78877.0,69.5012,69.8714,69.4456,69.8529,78877.0
2022-04-28 10:20:00,75.45,75.52,75.33,75.36,66593.0,69.8437,69.9085,69.7326,69.7604,66593.0
2022-04-28 10:25:00,75.35,75.37,75.15,75.17,62249.0,69.7511,69.7696,69.566,69.5845,62249.0
2022-04-28 10:30:00,75.16,75.18,74.86,74.88,56168.0,69.5752,69.5937,69.2975,69.316,56168.0
2022-04-28 10:35:00,74.87,75.08,74.87,74.99,65918.0,69.3068,69.5012,69.3068,69.4178,65918.0
2022-04-28 10:40:00,74.97,75.06,74.86,75.06,38942.0,69.3993,69.4826,69.2975,69.4826,38942.0
2022-04-28 10:45:00,75.05,75.19,74.98,75.0,37809.0,69.4734,69.603,69.4086,69.4271,37809.0
2022-04-28 10:50:00,75.02,75.13,74.89,75.12,40832.0,69.4456,69.5474,69.3253,69.5382,40832.0
2022-04-28 10:55:00,75.12,75.32,75.09,75.25,42175.0,69.5382,69.7233,69.5104,69.6585,42175.0
2022-04-28 11:00:00,75.25,75.26,75.11,75.11,69348.0,69.6585,69.6678,69.5289,69.5289,69348.0
2022-04-28 11:05:00,75.13,75.43,75.02,75.4,108329.0,69.5474,69.8252,69.4456,69.7974,108329.0
2022-04-28 11:10:00,75.4,75.49,75.35,75.37,70924.0,69.7974,69.8807,69.7511,69.7696,70924.0
2022-04-28 11:15:00,75.38,75.43,75.25,75.4,68274.0,69.7789,69.8252,69.6585,69.7974,68274.0
2022-04-28 11:20:00,75.4,75.44,75.29,75.31,530032.0,69.7974,69.8344,69.6956,69.7141,530032.0
2022-04-28 11:25:00,75.32,75.41,75.2,75.26,87573.0,69.7233,69.8066,69.6122,69.6678,87573.0
2022-04-28 11:30:00,75.27,75.4,75.24,75.36,96391.0,69.677,69.7974,69.6493,69.7604,96391.0
2022-04-28 11:35:00,75.35,75.35,75.09,75.12,55838.0,69.7511,69.7511,69.5104,69.5382,55838.0
2022-04-28 11:40:00,75.12,75.23,75.11,75.15,56132.0,69.5382,69.64,69.5289,69.566,56132.0
2022-04-28 11:45:00,75.16,75.2,75.07,75.17,40537.0,69.5752,69.6122,69.4919,69.5845,40537.0
2022-04-28 11:50:00,75.16,75.29,75.12,75.24,38371.0,69.5752,69.6956,69.5382,69.6493,38371.0
2022-04-28 11:55:00,75.24,75.24,75.03,75.09,72043.0,69.6493,69.6493,69.4549,69.5104,72043.0
2022-04-28 12:00:00,75.09,75.3,75.09,75.27,79697.0,69.5104,69.7048,69.5104,69.677,79697.0
2022-04-28 12:05:00,75.27,75.27,75.06,75.1,51883.0,69.677,69.677,69.4826,69.5197,51883.0
2022-04-28 12:10:00,75.11,75.23,75.07,75.21,114273.0,69.5289,69.64,69.4919,69.6215,114273.0
2022-04-28 12:15:00,75.22,75.38,75.22,75.37,69384.0,69.6308,69.7789,69.6308,69.7696,69384.0
2022-04-28 12:20:00,75.38,75.72,75.37,75.62,56800.0,69.7789,70.0936,69.7696,70.001,56800.0
2022-04-28 12:25:00,75.63,75.8,75.63,75.78,46054.0,70.0103,70.1677,70.0103,70.1491,46054.0
2022-04-28 12:30:00,75.78,75.9,75.73,75.9,43661.0,70.1491,70.2602,70.1029,70.2602,43661.0
2022-04-28 12:35:00,75.91,76.25,75.91,76.25,58354.0,70.2695,70.5842,70.2695,70.5842,58354.0
2022-04-28 12:40:00,76.25,76.31,76.22,76.3,32812.0,70.5842,70.6398,70.5564,70.6305,32812.0
2022-04-28 12:45:00,76.31,76.46,76.29,76.42,47747.0,70.6398,70.7786,70.6212,70.7416,47747.0
2022-04-28 12:50:00,76.43,76.45,76.31,76.45,49991.0,70.7508,70.7694,70.6398,70.7694,49991.0
2022-04-28 12:55:00,76.44,76.58,76.39,76.57,44506.0,70.7601,70.8897,70.7138,70.8804,44506.0
2022-04-28 13:00:00,76.57,76.68,76.5,76.63,32917.0,70.8804,70.9823,70.8156,70.936,32917.0
2022-04-28 13:05:00,76.63,76.67,76.54,76.66,35475.0,70.936,70.973,70.8527,70.9638,35475.0
2022-04-28 13:10:00,76.65,76.8,76.63,76.7,48505.0,70.9545,71.0934,70.936,71.0008,48505.0
2022-04-28 13:15:00,76.7,76.73,76.54,76.67,82899.0,71.0008,71.0286,70.8527,70.973,82899.0
2022-04-28 13:20:00,76.66,76.74,76.62,76.68,44212.0,70.9638,71.0378,70.9267,70.9823,44212.0
2022-04-28 13:25:00,76.68,76.76,76.68,76.74,43413.0,70.9823,71.0563,70.9823,71.0378,43413.0
2022-04-28 13:30:00,76.76,76.81,76.67,76.72,51815.0,71.0563,71.1026,70.973,71.0193,51815.0
2022-04-28 13:35:00,76.72,76.85,76.67,76.84,60482.0,71.0193,71.1396,70.973,71.1304,60482.0
2022-04-28 13:40:00,76.85,76.87,76.73,76.8,83959.0,71.1396,71.1582,71.0286,71.0934,83959.0
2022-04-28 13:45:00,76.79,76.88,76.76,76.87,70782.0,71.0841,71.1674,71.0563,71.1582,70782.0
2022-04-28 13:50:00,76.86,76.94,76.72,76.79,65716.0,71.1489,71.2229,71.0193,71.0841,65716.0
2022-04-28 13:55:00,76.79,76.9,76.75,76.88,60123.0,71.0841,71.1859,71.0471,71.1674,60123.0
2022-04-28 14:00:00,76.88,76.94,76.67,76.78,83063.0,71.1674,71.2229,70.973,71.0748,83063.0
2022-04-28 14:05:00,76.78,76.78,76.54,76.56,76995.0,71.0748,71.0748,70.8527,70.8712,76995.0
2022-04-28 14:10:00,76.56,76.63,76.53,76.56,53170.0,70.8712,70.936,70.8434,70.8712,53170.0
2022-04-28 14:15:00,76.57,76.68,76.51,76.67,61107.0,70.8804,70.9823,70.8249,70.973,61107.0
2022-04-28 14:20:00,76.67,76.87,76.64,76.86,62413.0,70.973,71.1582,70.9452,71.1489,62413.0
2022-04-28 14:25:00,76.86,76.92,76.79,76.86,65688.0,71.1489,71.2044,71.0841,71.1489,65688.0
2022-04-28 14:30:00,76.85,76.92,76.75,76.83,44400.0,71.1396,71.2044,71.0471,71.1211,44400.0
2022-04-28 14:35:00,76.83,76.85,76.75,76.77,34443.0,71.1211,71.1396,71.0471,71.0656,34443.0
2022-04-28 14:40:00,76.77,76.9,76.76,76.87,46377.0,71.0656,71.1859,71.0563,71.1582,46377.0
2022-04-28 14:45:00,76.87,77.03,76.87,77.02,56360.0,71.1582,71.3063,71.1582,71.297,56360.0
2022-04-28 14:50:00,77.02,77.1,76.89,76.91,57541.0,71.297,71.3711,71.1767,71.1952,57541.0
2022-04-28 14:55:00,76.89,76.95,76.86,76.95,37618.0,71.1767,71.2322,71.1489,71.2322,37618.0
2022-04-28 15:00:00,76.95,76.96,76.83,76.86,76767.0,71.2322,71.2415,71.1211,71.1489,76767.0
2022-04-28 15:05:00,76.86,76.92,76.82,76.83,59045.0,71.1489,71.2044,71.1119,71.1211,59045.0
2022-04-28 15:10:00,76.82,76.82,76.72,76.73,85882.0,71.1119,71.1119,71.0193,71.0286,85882.0
2022-04-28 15:15:00,76.72,76.76,76.63,76.7,82078.0,71.0193,71.0563,70.936,71.0008,82078.0
2022-04-28 15:20:00,76.7,76.98,76.68,76.97,87021.0,71.0008,71.26,70.9823,71.2507,87021.0
2022-04-28 15:25:00,76.95,76.96,76.82,76.83,70374.0,71.2322,71.2415,71.1119,71.1211,70374.0
2022-04-28 15:30:00,76.84,76.89,76.67,76.7,75273.0,71.1304,71.1767,70.973,71.0008,75273.0
2022-04-28 15:35:00,76.69,76.71,76.52,76.6,69305.0,70.9915,71.01,70.8342,70.9082,69305.0
2022-04-28 15:40:00,76.61,76.68,76.53,76.56,75245.0,70.9175,70.9823,70.8434,70.8712,75245.0
2022-04-28 15:45:00,76.56,76.64,76.44,76.51,128604.0,70.8712,70.9452,70.7601,70.8249,128604.0
2022-04-28 15:50:00,76.52,76.55,76.4,76.51,239628.0,70.8342,70.8619,70.7231,70.8249,239628.0
2022-04-28 15:55:00,76.51,76.6,76.37,76.6,354915.0,70.8249,70.9082,70.6953,70.9082,354915.0
2022-04-29 09:30:00,76.15,76.5,75.99,76.23,185332.0,70.4917,70.8156,70.3435,70.5657,185332.0
2022-04-29 09:35:00,76.22,76.77,76.18,76.65,68377.0,70.5564,71.0656,70.5194,70.9545,68377.0
2022-04-29 09:40:00,76.68,76.7,76.12,76.15,44866.0,70.9823,71.0008,70.4639,70.4917,44866.0
2022-04-29 09:45:00,76.2,76.57,76.08,76.49,41440.0,70.5379,70.8804,70.4269,70.8064,41440.0
2022-04-29 09:50:00,76.48,76.59,76.28,76.4,47431.0,70.7971,70.899,70.612,70.7231,47431.0
2022-04-29 09:55:00,76.43,76.75,76.43,76.61,69740.0,70.7508,71.0471,70.7508,70.9175,69740.0
2022-04-29 10:00:00,76.64,76.69,76.46,76.59,32913.0,70.9452,70.9915,70.7786,70.899,32913.0
2022-04-29 10:05:00,76.59,76.66,76.29,76.4,38780.0,70.899,70.9638,70.6212,70.7231,38780.0
2022-04-29 10:10:00,76.42,76.52,76.22,76.22,43168.0,70.7416,70.8342,70.5564,70.5564,43168.0
2022-04-29 10:15:00,76.22,76.33,76.01,76.08,55425.0,70.5564,70.6583,70.3621,70.4269,55425.0
2022-04-29 10:20:00,76.05,76.12,76.01,76.06,47188.0,70.3991,70.4639,70.3621,70.4083,47188.0
2022-04-29 10:25:00,76.06,76.07,75.78,75.83,68616.0,70.4083,70.4176,70.1491,70.1954,68616.0
2022-04-29 10:30:00,75.82,75.85,75.7,75.72,57318.0,70.1862,70.2139,70.0751,70.0936,57318.0
2022-04-29 10:35:00,75.71,75.73,75.57,75.68,50285.0,70.0843,70.1029,69.9547,70.0566,50285.0
2022-04-29 10:40:00,75.69,75.77,75.58,75.65,99936.0,70.0658,70.1399,69.964,70.0288,99936.0
2022-04-29 10:45:00,75.64,75.66,75.49,75.54,46298.0,70.0195,70.0381,69.8807,69.927,46298.0
2022-04-29 10:50:00,75.57,75.69,75.51,75.69,64657.0,69.9547,70.0658,69.8992,70.0658,64657.0
2022-04-29 10:55:00,75.69,75.76,75.61,75.73,107202.0,70.0658,70.1306,69.9918,70.1029,107202.0
2022-04-29 11:00:00,75.71,75.79,75.64,75.78,218863.0,70.0843,70.1584,70.0195,70.1491,218863.0
2022-04-29 11:05:00,75.76,75.95,75.65,75.73,46894.0,70.1306,70.3065,70.0288,70.1029,46894.0
2022-04-29 11:10:00,75.73,75.76,75.61,75.71,59649.0,70.1029,70.1306,69.9918,70.0843,59649.0
2022-04-29 11:15:00,75.7,75.77,75.64,75.76,63636.0,70.0751,70.1399,70.0195,70.1306,63636.0
2022-04-29 11:20:00,75.76,75.93,75.71,75.83,58758.0,70.1306,70.288,70.0843,70.1954,58758.0
2022-04-29 11:25:00,75.81,75.84,75.72,75.8,45268.0,70.1769,70.2047,70.0936,70.1677,45268.0
2022-04-29 11:30:00,75.81,75.96,75.78,75.81,47626.0,70.1769,70.3158,70.1491,70.1769,47626.0
2022-04-29 11:35:00,75.83,75.89,75.75,75.77,40780.0,70.1954,70.251,70.1214,70.1399,40780.0
2022-04-29 11:40:00,75.76,75.94,75.72,75.94,61170.0,70.1306,70.2973,70.0936,70.2973,61170.0
2022-04-29 11:45:00,75.93,76.08,75.79,75.86,47917.0,70.288,70.4269,70.1584,70.2232,47917.0
2022-04-29 11:50:00,75.85,75.89,75.73,75.81,34216.0,70.2139,70.251,70.1029,70.1769,34216.0
2022-04-29 11:55:00,75.81,75.83,75.69,75.78,53025.0,70.1769,70.1954,70.0658,70.1491,53025.0
2022-04-29 12:00:00,75.78,75.8,75.68,75.69,192927.0,70.1491,70.1677,70.0566,70.0658,192927.0
2022-04-29 12:05:00,75.7,75.74,75.61,75.63,42614.0,70.0751,70.1121,69.9918,70.0103,42614.0
2022-04-29 12:10:00,75.64,75.72,75.63,75.69,42449.0,70.0195,70.0936,70.0103,70.0658,42449.0
2022-04-29 12:15:00,75.69,75.69,75.49,75.53,37257.0,70.0658,70.0658,69.8807,69.9177,37257.0
2022-04-29 12:20:00,75.53,75.56,75.49,75.53,47064.0,69.9177,69.9455,69.8807,69.9177,47064.0
2022-04-29 12:25:00,75.52,75.55,75.4,75.42,46358.0,69.9085,69.9362,69.7974,69.8159,46358.0
2022-04-29 12:30:00,75.42,75.53,75.41,75.49,27437.0,69.8159,69.9177,69.8066,69.8807,27437.0
2022-04-29 12:35:00,75.51,75.57,75.46,75.52,48617.0,69.8992,69.9547,69.8529,69.9085,48617.0
2022-04-29 12:40:00,75.52,75.55,75.42,75.45,73046.0,69.9085,69.9362,69.8159,69.8437,73046.0
2022-04-29 12:45:00,75.46,75.55,75.45,75.53,48550.0,69.8529,69.9362,69.8437,69.9177,48550.0
2022-04-29 12:50:00,75.53,75.55,75.43,75.44,38784.0,69.9177,69.9362,69.8252,69.8344,38784.0
2022-04-29 12:55:00,75.45,75.56,75.45,75.5,28119.0,69.8437,69.9455,69.8437,69.8899,28119.0
2022-04-29 13:00:00,75.49,75.64,75.49,75.61,47402.0,69.8807,70.0195,69.8807,69.9918,47402.0
2022-04-29 13:05:00,75.6,75.61,75.48,75.51,38447.0,69.9825,69.9918,69.8714,69.8992,38447.0
2022-04-29 13:10:00,75.52,75.61,75.48,75.61,60032.0,69.9085,69.9918,69.8714,69.9918,60032.0
2022-04-29 13:15:00,75.61,75.71,75.61,75.64,46589.0,69.9918,70.0843,69.9918,70.0195,46589.0
2022-04-29 13:20:00,75.63,75.78,75.58,75.77,43588.0,70.0103,70.1491,69.964,70.1399,43588.0
2022-04-29 13:25:00,75.77,75.9,75.75,75.76,49727.0,70.1399,70.2602,70.1214,70.1306,49727.0
2022-04-29 13:30:00,75.77,75.88,75.76,75.85,32002.0,70.1399,70.2417,70.1306,70.2139,32002.0
2022-04-29 13:35:00,75.84,75.95,75.82,75.84,55724.0,70.2047,70.3065,70.1862,70.2047,55724.0
2022-04-29 13:40:00,75.84,75.84,75.64,75.66,44047.0,70.2047,70.2047,70.0195,70.0381,44047.0
2022-04-29 13:45:00,75.66,75.67,75.55,75.6,39254.0,70.0381,70.0473,69.9362,69.9825,39254.0
2022-04-29 13:50:00,75.61,75.68,75.55,75.62,31457.0,69.9918,70.0566,69.9362,70.001,31457.0
2022-04-29 13:55:00,75.63,75.66,75.59,75.59,64209.0,70.0103,70.0381,69.9733,69.9733,64209.0
2022-04-29 14:00:00,75.6,75.64,75.57,75.62,86901.0,69.9825,70.0195,69.9547,70.001,86901.0
2022-04-29 14:05:00,75.63,75.65,75.48,75.49,45152.0,70.0103,70.0288,69.8714,69.8807,45152.0
2022-04-29 14:10:00,75.48,75.57,75.43,75.57,34733.0,69.8714,69.9547,69.8252,69.9547,34733.0
2022-04-29 14:15:00,75.57,75.7,75.56,75.61,52422.0,69.9547,70.0751,69.9455,69.9918,52422.0
2022-04-29 14:20:00,75.61,75.61,75.49,75.53,44430.0,69.9918,69.9918,69.8807,69.9177,44430.0
2022-04-29 14:25:00,75.53,75.63,75.53,75.62,33452.0,69.9177,70.0103,69.9177,70.001,33452.0
2022-04-29 14:30:00,75.61,75.7,75.59,75.62,44407.0,69.9918,70.0751,69.9733,70.001,44407.0
2022-04-29 14:35:00,75.63,75.69,75.5,75.51,37723.0,70.0103,70.0658,69.8899,69.8992,37723.0
2022-04-29 14:40:00,75.5,75.54,75.46,75.5,59708.0,69.8899,69.927,69.8529,69.8899,59708.0
2022-04-29 14:45:00,75.49,75.49,75.27,75.27,79283.0,69.8807,69.8807,69.677,69.677,79283.0
2022-04-29 14:50:00,75.27,75.29,75.23,75.26,53951.0,69.677,69.6956,69.64,69.6678,53951.0
2022-04-29 14:55:00,75.26,75.47,75.23,75.42,48746.0,69.6678,69.8622,69.64,69.8159,48746.0
2022-04-29 15:00:00,75.42,75.47,75.32,75.43,50175.0,69.8159,69.8622,69.7233,69.8252,50175.0
2022-04-29 15:05:00,75.42,75.42,75.2,75.2,83063.0,69.8159,69.8159,69.6122,69.6122,83063.0
2022-04-29 15:10:00,75.21,75.29,75.08,75.1,68693.0,69.6215,69.6956,69.5012,69.5197,68693.0
2022-04-29 15:15:00,75.09,75.34,75.09,75.33,101992.0,69.5104,69.7418,69.5104,69.7326,101992.0
2022-04-29 15:20:00,75.34,75.34,75.15,75.23,59518.0,69.7418,69.7418,69.566,69.64,59518.0
2022-04-29 15:25:00,75.24,75.29,75.13,75.16,92536.0,69.6493,69.6956,69.5474,69.5752,92536.0
2022-04-29 15:30:00,75.16,75.3,75.13,75.22,128089.0,69.5752,69.7048,69.5474,69.6308,128089.0
2022-04-29 15:35:00,75.21,75.27,75.14,75.21,96644.0,69.6215,69.677,69.5567,69.6215,96644.0
2022-04-29 15:40:00,75.21,75.34,75.18,75.2,163136.0,69.6215,69.7418,69.5937,69.6122,163136.0
2022-04-29 15:45:00,75.19,75.23,74.98,75.0,202271.0,69.603,69.64,69.4086,69.4271,202271.0
2022-04-29 15:50:00,74.99,74.99,74.51,74.66,561826.0,69.4178,69.4178,68.9735,69.1124,561826.0
2022-04-29 15:55:00,74.66,74.69,74.48,74.63,679123.0,69.1124,69.1401,68.9457,69.0846,679123.0
2022-05-02 09:30:00,75.25,75.69,75.1,75.43,323833.0,69.6585,70.0658,69.5197,69.8252,323833.0
2022-05-02 09:35:00,75.4,75.55,74.95,75.08,289186.0,69.7974,69.9362,69.3808,69.5012,289186.0
2022-05-02 09:40:00,75.07,75.42,74.52,75.32,241924.0,69.4919,69.8159,68.9828,69.7233,241924.0
2022-05-02 09:45:00,75.31,75.63,75.2,75.39,94506.0,69.7141,70.0103,69.6122,69.7881,94506.0
2022-05-02 09:50:00,75.36,75.72,75.3,75.54,64475.0,69.7604,70.0936,69.7048,69.927,64475.0
2022-05-02 09:55:00,75.51,75.72,75.42,75.56,50561.0,69.8992,70.0936,69.8159,69.9455,50561.0
2022-05-02 10:00:00,75.59,75.62,75.36,75.51,102392.0,69.9733,70.001,69.7604,69.8992,102392.0
2022-05-02 10:05:00,75.49,75.51,74.93,74.96,71775.0,69.8807,69.8992,69.3623,69.3901,71775.0
2022-05-02 10:10:00,74.96,75.03,74.67,74.73,108335.0,69.3901,69.4549,69.1216,69.1772,108335.0
2022-05-02 10:15:00,74.72,74.9,74.65,74.78,125141.0,69.1679,69.3345,69.1031,69.2234,125141.0
2022-05-02 10:20:00,74.77,75.04,74.64,74.98,233491.0,69.2142,69.4641,69.0939,69.4086,233491.0
2022-05-02 10:25:00,74.98,75.19,74.93,75.02,113281.0,69.4086,69.603,69.3623,69.4456,113281.0
2022-05-02 10:30:00,75.04,75.34,75.04,75.3,117800.0,69.4641,69.7418,69.4641,69.7048,117800.0
2022-05-02 10:35:00,75.3,75.33,74.96,75.01,144476.0,69.7048,69.7326,69.3901,69.4364,144476.0
2022-05-02 10:40:00,75.02,75.36,74.93,75.21,114579.0,69.4456,69.7604,69.3623,69.6215,114579.0
2022-05-02 10:45:00,75.21,75.23,74.96,74.96,80540.0,69.6215,69.64,69.3901,69.3901,80540.0
2022-05-02 10:50:00,74.98,75.11,74.92,75.0,85771.0,69.4086,69.5289,69.353,69.4271,85771.0
2022-05-02 10:55:00,74.97,75.17,74.83,74.86,76310.0,69.3993,69.5845,69.2697,69.2975,76310.0
2022-05-02 11:00:00,74.85,74.87,74.59,74.64,59833.0,69.2882,69.3068,69.0476,69.0939,59833.0
2022-05-02 11:05:00,74.63,74.81,74.59,74.68,64234.0,69.0846,69.2512,69.0476,69.1309,64234.0
2022-05-02 11:10:00,74.69,74.82,74.58,74.82,57059.0,69.1401,69.2605,69.0383,69.2605,57059.0
2022-05-02 11:15:00,74.82,74.83,74.31,74.47,153927.0,69.2605,69.2697,68.7884,68.9365,153927.0
2022-05-02 11:20:00,74.46,74.62,74.42,74.6,64634.0,68.9272,69.0753,68.8902,69.0568,64634.0
2022-05-02 11:25:00,74.61,74.65,74.32,74.41,110078.0,69.0661,69.1031,68.7976,68.8809,110078.0
2022-05-02 11:30:00,74.43,74.55,74.35,74.44,140389.0,68.8995,69.0105,68.8254,68.9087,140389.0
2022-05-02 11:35:00,74.45,74.54,74.28,74.33,107751.0,68.918,69.0013,68.7606,68.8069,107751.0
2022-05-02 11:40:00,74.31,74.48,74.18,74.37,40631.0,68.7884,68.9457,68.668,68.8439,40631.0
2022-05-02 11:45:00,74.38,74.52,74.3,74.39,115116.0,68.8532,68.9828,68.7791,68.8624,115116.0
2022-05-02 11:50:00,74.37,74.52,74.31,74.42,43688.0,68.8439,68.9828,68.7884,68.8902,43688.0
2022-05-02 11:55:00,74.42,74.46,74.29,74.41,91443.0,68.8902,68.9272,68.7699,68.8809,91443.0
2022-05-02 12:00:00,74.41,74.53,74.08,74.14,78044.0,68.8809,68.992,68.5755,68.631,78044.0
2022-05-02 12:05:00,74.14,74.19,74.05,74.19,43159.0,68.631,68.6773,68.5477,68.6773,43159.0
2022-05-02 12:10:00,74.2,74.25,74.11,74.24,103795.0,68.6865,68.7328,68.6032,68.7236,103795.0
2022-05-02 12:15:00,74.22,74.39,74.12,74.39,81300.0,68.7051,68.8624,68.6125,68.8624,81300.0
2022-05-02 12:20:00,74.38,74.45,74.21,74.22,91410.0,68.8532,68.918,68.6958,68.7051,91410.0
2022-05-02 12:25:00,74.2,74.29,74.03,74.28,115564.0,68.6865,68.7699,68.5292,68.7606,115564.0
2022-05-02 12:30:00,74.3,74.54,74.27,74.46,81187.0,68.7791,69.0013,68.7513,68.9272,81187.0
2022-05-02 12:35:00,74.46,74.53,74.09,74.1,66439.0,68.9272,68.992,68.5847,68.594,66439.0
2022-05-02 12:40:00,74.11,74.2,74.05,74.08,48405.0,68.6032,68.6865,68.5477,68.5755,48405.0
2022-05-02 12:45:00,74.09,74.11,73.94,73.94,98403.0,68.5847,68.6032,68.4459,68.4459,98403.0
2022-05-02 12:50:00,73.94,73.94,73.78,73.81,83428.0,68.4459,68.4459,68.2978,68.3255,83428.0
2022-05-02 12:55:00,73.82,73.95,73.71,73.77,103312.0,68.3348,68.4551,68.233,68.2885,103312.0
2022-05-02 13:00:00,73.77,73.81,73.6,73.71,118864.0,68.2885,68.3255,68.1311,68.233,118864.0
2022-05-02 13:05:00,73.72,74.18,73.71,74.08,81493.0,68.2422,68.668,68.233,68.5755,81493.0
2022-05-02 13:10:00,74.08,74.24,74.02,74.17,63216.0,68.5755,68.7236,68.5199,68.6588,63216.0
2022-05-02 13:15:00,74.19,74.2,74.07,74.09,43344.0,68.6773,68.6865,68.5662,68.5847,43344.0
2022-05-02 13:20:00,74.09,74.1,73.86,73.89,80852.0,68.5847,68.594,68.3718,68.3996,80852.0
2022-05-02 13:25:00,73.9,74.16,73.89,74.13,90396.0,68.4088,68.6495,68.3996,68.6217,90396.0
2022-05-02 13:30:00,74.12,74.24,73.98,74.01,74252.0,68.6125,68.7236,68.4829,68.5107,74252.0
2022-05-02 13:35:00,74.01,74.06,73.87,73.9,54531.0,68.5107,68.5569,68.3811,68.4088,54531.0
2022-05-02 13:40:00,73.9,73.95,73.82,73.84,66416.0,68.4088,68.4551,68.3348,68.3533,66416.0
2022-05-02 13:45:00,73.86,73.97,73.81,73.9,69282.0,68.3718,68.4736,68.3255,68.4088,69282.0
2022-05-02 13:50:00,73.89,74.03,73.89,73.95,96135.0,68.3996,68.5292,68.3996,68.4551,96135.0
2022-05-02 13:55:00,73.95,74.09,73.92,74.0,87924.0,68.4551,68.5847,68.4274,68.5014,87924.0
2022-05-02 14:00:00,74.02,74.09,73.92,74.07,90322.0,68.5199,68.5847,68.4274,68.5662,90322.0
2022-05-02 14:05:00,74.08,74.09,73.91,73.92,46571.0,68.5755,68.5847,68.4181,68.4274,46571.0
2022-05-02 14:10:00,73.91,73.98,73.63,73.63,41342.0,68.4181,68.4829,68.1589,68.1589,41342.0
2022-05-02 14:15:00,73.63,73.66,73.56,73.62,49908.0,68.1589,68.1867,68.0941,68.1496,49908.0
2022-05-02 14:20:00,73.62,73.89,73.61,73.82,77861.0,68.1496,68.3996,68.1404,68.3348,77861.0
2022-05-02 14:25:00,73.81,73.88,73.75,73.81,94442.0,68.3255,68.3903,68.27,68.3255,94442.0
2022-05-02 14:30:00,73.81,73.96,73.77,73.88,49109.0,68.3255,68.4644,68.2885,68.3903,49109.0
2022-05-02 14:35:00,73.88,73.88,73.71,73.73,78075.0,68.3903,68.3903,68.233,68.2515,78075.0
2022-05-02 14:40:00,73.72,73.77,73.47,73.58,85189.0,68.2422,68.2885,68.0108,68.1126,85189.0
2022-05-02 14:45:00,73.58,73.91,73.58,73.82,59497.0,68.1126,68.4181,68.1126,68.3348,59497.0
2022-05-02 14:50:00,73.82,74.03,73.73,73.96,50656.0,68.3348,68.5292,68.2515,68.4644,50656.0
2022-05-02 14:55:00,73.95,74.0,73.74,73.79,50296.0,68.4551,68.5014,68.2607,68.307,50296.0
2022-05-02 15:00:00,73.79,74.04,73.79,74.02,158680.0,68.307,68.5384,68.307,68.5199,158680.0
2022-05-02 15:05:00,74.02,74.28,74.01,74.2,134146.0,68.5199,68.7606,68.5107,68.6865,134146.0
2022-05-02 15:10:00,74.2,74.61,74.2,74.55,95843.0,68.6865,69.0661,68.6865,69.0105,95843.0
2022-05-02 15:15:00,74.55,74.65,74.43,74.57,100228.0,69.0105,69.1031,68.8995,69.0291,100228.0
2022-05-02 15:20:00,74.58,74.92,74.57,74.88,105291.0,69.0383,69.353,69.0291,69.316,105291.0
2022-05-02 15:25:00,74.87,74.96,74.81,74.9,139782.0,69.3068,69.3901,69.2512,69.3345,139782.0
2022-05-02 15:30:00,74.88,75.18,74.88,75.15,105994.0,69.316,69.5937,69.316,69.566,105994.0
2022-05-02 15:35:00,75.15,75.2,74.93,74.99,106448.0,69.566,69.6122,69.3623,69.4178,106448.0
2022-05-02 15:40:00,75.01,75.13,74.87,74.89,130331.0,69.4364,69.5474,69.3068,69.3253,130331.0
2022-05-02 15:45:00,74.88,75.09,74.84,75.07,174455.0,69.316,69.5104,69.279,69.4919,174455.0
2022-05-02 15:50:00,75.06,75.41,75.06,75.36,228777.0,69.4826,69.8066,69.4826,69.7604,228777.0
2022-05-02 15:55:00,75.36,75.42,75.25,75.38,585111.0,69.7604,69.8159,69.6585,69.7789,585111.0
2022-05-03 09:30:00,75.74,75.79,74.83,74.96,210836.0,70.1121,70.1584,69.2697,69.3901,210836.0
2022-05-03 09:35:00,74.96,74.97,74.59,74.61,112109.0,69.3901,69.3993,69.0476,69.0661,112109.0
2022-05-03 09:40:00,74.61,74.74,74.3,74.42,97672.0,69.0661,69.1864,68.7791,68.8902,97672.0
2022-05-03 09:45:00,74.41,74.43,73.85,73.85,140634.0,68.8809,68.8995,68.3626,68.3626,140634.0
2022-05-03 09:50:00,73.84,73.98,73.66,73.91,154500.0,68.3533,68.4829,68.1867,68.4181,154500.0
2022-05-03 09:55:00,73.91,73.92,73.7,73.87,119247.0,68.4181,68.4274,68.2237,68.3811,119247.0
2022-05-03 10:00:00,73.88,73.99,73.78,73.96,140354.0,68.3903,68.4921,68.2978,68.4644,140354.0
2022-05-03 10:05:00,73.96,74.03,73.51,73.59,107627.0,68.4644,68.5292,68.0478,68.1219,107627.0
2022-05-03 10:10:00,73.57,73.72,73.38,73.72,139104.0,68.1034,68.2422,67.9275,68.2422,139104.0
2022-05-03 10:15:00,73.69,73.81,73.51,73.77,78804.0,68.2144,68.3255,68.0478,68.2885,78804.0
2022-05-03 10:20:00,73.77,73.88,73.68,73.77,58307.0,68.2885,68.3903,68.2052,68.2885,58307.0
2022-05-03 10:25:00,73.78,74.11,73.77,74.05,86006.0,68.2978,68.6032,68.2885,68.5477,86006.0
2022-05-03 10:30:00,74.06,74.15,73.86,74.03,147450.0,68.5569,68.6403,68.3718,68.5292,147450.0
2022-05-03 10:35:00,74.03,74.08,73.85,73.92,63587.0,68.5292,68.5755,68.3626,68.4274,63587.0
2022-05-03 10:40:00,73.89,73.91,73.78,73.83,59858.0,68.3996,68.4181,68.2978,68.344,59858.0
2022-05-03 10:45:00,73.84,73.87,73.66,73.75,94936.0,68.3533,68.3811,68.1867,68.27,94936.0
2022-05-03 10:50:00,73.74,73.88,73.66,73.81,57255.0,68.2607,68.3903,68.1867,68.3255,57255.0
2022-05-03 10:55:00,73.8,73.89,73.75,73.81,121225.0,68.3163,68.3996,68.27,68.3255,121225.0
2022-05-03 11:00:00,73.81,73.97,73.76,73.95,115455.0,68.3255,68.4736,68.2792,68.4551,115455.0
2022-05-03 11:05:00,73.95,74.01,73.87,73.93,313732.0,68.4551,68.5107,68.3811,68.4366,313732.0
2022-05-03 11:10:00,73.94,73.96,73.76,73.89,226639.0,68.4459,68.4644,68.2792,68.3996,226639.0
2022-05-03 11:15:00,73.91,73.96,73.52,73.75,447904.0,68.4181,68.4644,68.0571,68.27,447904.0
2022-05-03 11:20:00,73.74,74.03,73.73,74.03,151166.0,68.2607,68.5292,68.2515,68.5292,151166.0
2022-05-03 11:25:00,74.02,74.2,73.95,73.99,122674.0,68.5199,68.6865,68.4551,68.4921,122674.0
2022-05-03 11:30:00,74.01,74.49,74.0,74.4,236586.0,68.5107,68.955,68.5014,68.8717,236586.0
2022-05-03 11:35:00,74.4,74.4,74.08,74.11,58789.0,68.8717,68.8717,68.5755,68.6032,58789.0
2022-05-03 11:40:00,74.12,74.21,74.07,74.13,126121.0,68.6125,68.6958,68.5662,68.6217,126121.0
2022-05-03 11:45:00,74.12,74.15,73.98,74.03,166594.0,68.6125,68.6403,68.4829,68.5292,166594.0
2022-05-03 11:50:00,74.04,74.09,73.97,74.03,75169.0,68.5384,68.5847,68.4736,68.5292,75169.0
2022-05-03 11:55:00,74.01,74.24,74.0,74.21,51207.0,68.5107,68.7236,68.5014,68.6958,51207.0
2022-05-03 12:00:00,74.22,74.58,74.21,74.45,88872.0,68.7051,69.0383,68.6958,68.918,88872.0
2022-05-03 12:05:00,74.46,74.46,74.1,74.21,72565.0,68.9272,68.9272,68.594,68.6958,72565.0
2022-05-03 12:10:00,74.2,74.29,74.11,74.19,52157.0,68.6865,68.7699,68.6032,68.6773,52157.0
2022-05-03 12:15:00,74.21,74.29,74.1,74.28,151506.0,68.6958,68.7699,68.594,68.7606,151506.0
2022-05-03 12:20:00,74.28,74.47,74.28,74.43,80907.0,68.7606,68.9365,68.7606,68.8995,80907.0
2022-05-03 12:25:00,74.44,74.49,74.27,74.28,56194.0,68.9087,68.955,68.7513,68.7606,56194.0
2022-05-03 12:30:00,74.26,74.4,74.19,74.32,58809.0,68.7421,68.8717,68.6773,68.7976,58809.0
2022-05-03 12:35:00,74.34,74.34,74.14,74.22,70187.0,68.8161,68.8161,68.631,68.7051,70187.0
2022-05-03 12:40:00,74.21,74.21,74.07,74.08,138059.0,68.6958,68.6958,68.5662,68.5755,138059.0
2022-05-03 12:45:00,74.07,74.25,74.03,74.12,134130.0,68.5662,68.7328,68.5292,68.6125,134130.0
2022-05-03 12:50:00,74.11,74.19,74.03,74.03,50519.0,68.6032,68.6773,68.5292,68.5292,50519.0
2022-05-03 12:55:00,74.03,74.06,73.87,73.88,69047.0,68.5292,68.5569,68.3811,68.3903,69047.0
2022-05-03 13:00:00,73.9,74.32,73.9,74.31,71159.0,68.4088,68.7976,68.4088,68.7884,71159.0
2022-05-03 13:05:00,74.3,74.44,74.24,74.37,71138.0,68.7791,68.9087,68.7236,68.8439,71138.0
2022-05-03 13:10:00,74.36,74.5,74.3,74.48,60015.0,68.8347,68.9643,68.7791,68.9457,60015.0
2022-05-03 13:15:00,74.48,74.66,74.48,74.62,48677.0,68.9457,69.1124,68.9457,69.0753,48677.0
2022-05-03 13:20:00,74.62,74.67,74.5,74.52,49034.0,69.0753,69.1216,68.9643,68.9828,49034.0
2022-05-03 13:25:00,74.52,74.52,74.31,74.5,66859.0,68.9828,68.9828,68.7884,68.9643,66859.0
2022-05-03 13:30:00,74.5,74.58,74.27,74.35,54248.0,68.9643,69.0383,68.7513,68.8254,54248.0
2022-05-03 13:35:00,74.36,74.53,74.28,74.52,64427.0,68.8347,68.992,68.7606,68.9828,64427.0
2022-05-03 13:40:00,74.51,74.59,74.35,74.5,85844.0,68.9735,69.0476,68.8254,68.9643,85844.0
2022-05-03 13:45:00,74.5,74.58,74.43,74.53,59188.0,68.9643,69.0383,68.8995,68.992,59188.0
2022-05-03 13:50:00,74.52,74.53,74.44,74.5,92707.0,68.9828,68.992,68.9087,68.9643,92707.0
2022-05-03 13:55:00,74.49,74.49,74.29,74.37,60668.0,68.955,68.955,68.7699,68.8439,60668.0
2022-05-03 14:00:00,74.36,74.38,74.25,74.35,117366.0,68.8347,68.8532,68.7328,68.8254,117366.0
2022-05-03 14:05:00,74.34,74.36,74.23,74.31,102876.0,68.8161,68.8347,68.7143,68.7884,102876.0
2022-05-03 14:10:00,74.31,74.32,74.05,74.05,112041.0,68.7884,68.7976,68.5477,68.5477,112041.0
2022-05-03 14:15:00,74.06,74.07,73.91,73.96,142933.0,68.5569,68.5662,68.4181,68.4644,142933.0
2022-05-03 14:20:00,73.96,73.99,73.86,73.96,94547.0,68.4644,68.4921,68.3718,68.4644,94547.0
2022-05-03 14:25:00,73.96,74.05,73.93,74.01,140483.0,68.4644,68.5477,68.4366,68.5107,140483.0
2022-05-03 14:30:00,74.01,74.13,73.99,74.12,67020.0,68.5107,68.6217,68.4921,68.6125,67020.0
2022-05-03 14:35:00,74.1,74.27,74.0,74.01,112395.0,68.594,68.7513,68.5014,68.5107,112395.0
2022-05-03 14:40:00,74.01,74.02,73.8,73.95,156012.0,68.5107,68.5199,68.3163,68.4551,156012.0
2022-05-03 14:45:00,73.93,74.09,73.79,74.06,67157.0,68.4366,68.5847,68.307,68.5569,67157.0
2022-05-03 14:50:00,74.05,74.22,74.03,74.15,63542.0,68.5477,68.7051,68.5292,68.6403,63542.0
2022-05-03 14:55:00,74.14,74.37,74.11,74.36,73849.0,68.631,68.8439,68.6032,68.8347,73849.0
2022-05-03 15:00:00,74.36,74.4,74.23,74.23,70867.0,68.8347,68.8717,68.7143,68.7143,70867.0
2022-05-03 15:05:00,74.25,74.41,74.24,74.34,63372.0,68.7328,68.8809,68.7236,68.8161,63372.0
2022-05-03 15:10:00,74.35,74.5,74.29,74.5,94028.0,68.8254,68.9643,68.7699,68.9643,94028.0
2022-05-03 15:15:00,74.51,74.51,74.28,74.3,107537.0,68.9735,68.9735,68.7606,68.7791,107537.0
2022-05-03 15:20:00,74.3,74.42,74.18,74.27,90927.0,68.7791,68.8902,68.668,68.7513,90927.0
2022-05-03 15:25:00,74.28,74.28,74.14,74.17,113766.0,68.7606,68.7606,68.631,68.6588,113766.0
2022-05-03 15:30:00,74.17,74.37,73.99,74.37,231287.0,68.6588,68.8439,68.4921,68.8439,231287.0
2022-05-03 15:35:00,74.39,74.4,74.14,74.23,143457.0,68.8624,68.8717,68.631,68.7143,143457.0
2022-05-03 15:40:00,74.23,74.24,74.11,74.21,171569.0,68.7143,68.7236,68.6032,68.6958,171569.0
2022-05-03 15:45:00,74.2,74.21,74.04,74.09,258217.0,68.6865,68.6958,68.5384,68.5847,258217.0
2022-05-03 15:50:00,74.08,74.48,73.97,74.34,312520.0,68.5755,68.9457,68.4736,68.8161,312520.0
2022-05-03 15:55:00,74.34,74.39,74.26,74.38,439259.0,68.8161,68.8624,68.7421,68.8532,439259.0
2022-05-04 09:30:00,79.31,79.74,77.99,78.77,1599239.0,73.4168,73.8149,72.1949,72.917,1599239.0
2022-05-04 09:35:00,78.75,80.35,78.69,80.12,1240201.0,72.8985,74.3796,72.8429,74.1667,1240201.0
2022-05-04 09:40:00,80.1,80.14,79.21,79.76,690784.0,74.1481,74.1852,73.3243,73.8334,690784.0
2022-05-04 09:45:00,79.89,80.81,79.6,79.9,1097219.0,73.9537,74.8054,73.6853,73.963,1097219.0
2022-05-04 09:50:00,79.92,80.07,79.4,79.9,390612.0,73.9815,74.1204,73.5002,73.963,390612.0
2022-05-04 09:55:00,79.93,79.94,78.93,78.98,383917.0,73.9908,74.0,73.0651,73.1114,383917.0
2022-05-04 10:00:00,78.98,79.73,78.97,79.52,424020.0,73.1114,73.8056,73.1021,73.6112,424020.0
2022-05-04 10:05:00,79.51,79.55,78.8,78.88,301241.0,73.602,73.639,72.9447,73.0188,301241.0
2022-05-04 10:10:00,78.91,79.02,78.56,78.81,426803.0,73.0466,73.1484,72.7226,72.954,426803.0
2022-05-04 10:15:00,78.8,78.81,78.34,78.45,387390.0,72.9447,72.954,72.5189,72.6207,387390.0
2022-05-04 10:20:00,78.44,78.89,78.44,78.8,287523.0,72.6115,73.0281,72.6115,72.9447,287523.0
2022-05-04 10:25:00,78.8,79.1,78.78,78.81,226639.0,72.9447,73.2224,72.9262,72.954,226639.0
2022-05-04 10:30:00,78.81,78.85,78.27,78.32,212899.0,72.954,72.991,72.4541,72.5004,212899.0
2022-05-04 10:35:00,78.33,78.6,78.26,78.49,242214.0,72.5097,72.7596,72.4449,72.6578,242214.0
2022-05-04 10:40:00,78.48,78.99,78.45,78.95,265126.0,72.6485,73.1206,72.6207,73.0836,265126.0
2022-05-04 10:45:00,78.97,79.02,78.58,78.62,229300.0,73.1021,73.1484,72.7411,72.7781,229300.0
2022-05-04 10:50:00,78.59,78.62,78.32,78.4,141511.0,72.7503,72.7781,72.5004,72.5745,141511.0
2022-05-04 10:55:00,78.4,78.53,78.19,78.38,184043.0,72.5745,72.6948,72.3801,72.5559,184043.0
2022-05-04 11:00:00,78.37,78.49,78.19,78.38,126879.0,72.5467,72.6578,72.3801,72.5559,126879.0
2022-05-04 11:05:00,78.39,78.44,78.18,78.41,92713.0,72.5652,72.6115,72.3708,72.5837,92713.0
2022-05-04 11:10:00,78.39,78.46,78.02,78.09,121330.0,72.5652,72.63,72.2227,72.2875,121330.0
2022-05-04 11:15:00,78.08,78.36,77.91,78.34,187611.0,72.2782,72.5374,72.1209,72.5189,187611.0
2022-05-04 11:20:00,78.33,78.49,78.29,78.32,128627.0,72.5097,72.6578,72.4726,72.5004,128627.0
2022-05-04 11:25:00,78.33,78.43,78.15,78.36,129745.0,72.5097,72.6022,72.343,72.5374,129745.0
2022-05-04 11:30:00,78.39,78.47,78.16,78.41,126396.0,72.5652,72.6393,72.3523,72.5837,126396.0
2022-05-04 11:35:00,78.42,78.75,78.39,78.73,143756.0,72.593,72.8985,72.5652,72.8799,143756.0
2022-05-04 11:40:00,78.72,78.84,78.56,78.61,201956.0,72.8707,72.9818,72.7226,72.7689,201956.0
2022-05-04 11:45:00,78.61,78.89,78.51,78.73,129300.0,72.7689,73.0281,72.6763,72.8799,129300.0
2022-05-04 11:50:00,78.71,78.83,78.59,78.72,144658.0,72.8614,72.9725,72.7503,72.8707,144658.0
2022-05-04 11:55:00,78.74,78.83,78.67,78.69,82555.0,72.8892,72.9725,72.8244,72.8429,82555.0
2022-05-04 12:00:00,78.68,78.8,78.61,78.69,112293.0,72.8337,72.9447,72.7689,72.8429,112293.0
2022-05-04 12:05:00,78.68,78.75,78.46,78.62,105943.0,72.8337,72.8985,72.63,72.7781,105943.0
2022-05-04 12:10:00,78.63,78.68,78.55,78.56,162736.0,72.7874,72.8337,72.7133,72.7226,162736.0
2022-05-04 12:15:00,78.57,78.71,78.36,78.62,317743.0,72.7318,72.8614,72.5374,72.7781,317743.0
2022-05-04 12:20:00,78.63,78.93,78.62,78.89,373242.0,72.7874,73.0651,72.7781,73.0281,373242.0
2022-05-04 12:25:00,78.89,79.32,78.85,79.3,255586.0,73.0281,73.4261,72.991,73.4076,255586.0
2022-05-04 12:30:00,79.29,79.5,79.26,79.44,170713.0,73.3983,73.5927,73.3706,73.5372,170713.0
2022-05-04 12:35:00,79.43,79.61,79.34,79.54,137367.0,73.5279,73.6946,73.4446,73.6298,137367.0
2022-05-04 12:40:00,79.54,79.62,79.28,79.38,144475.0,73.6298,73.7038,73.3891,73.4816,144475.0
2022-05-04 12:45:00,79.39,79.48,79.31,79.45,172977.0,73.4909,73.5742,73.4168,73.5464,172977.0
2022-05-04 12:50:00,79.45,79.54,79.2,79.53,131908.0,73.5464,73.6298,73.315,73.6205,131908.0
2022-05-04 12:55:00,79.53,79.67,79.45,79.67,103241.0,73.6205,73.7501,73.5464,73.7501,103241.0
2022-05-04 13:00:00,79.67,79.98,79.65,79.94,350707.0,73.7501,74.0371,73.7316,74.0,350707.0
2022-05-04 13:05:00,79.93,80.27,79.93,80.19,371070.0,73.9908,74.3055,73.9908,74.2315,371070.0
2022-05-04 13:10:00,80.19,80.32,80.08,80.31,462281.0,74.2315,74.3518,74.1296,74.3425,462281.0
2022-05-04 13:15:00,80.32,80.42,80.17,80.26,224531.0,74.3518,74.4444,74.2129,74.2963,224531.0
2022-05-04 13:20:00,80.26,80.41,80.23,80.3,175138.0,74.2963,74.4351,74.2685,74.3333,175138.0
2022-05-04 13:25:00,80.29,80.52,80.24,80.45,267954.0,74.324,74.5369,74.2777,74.4721,267954.0
2022-05-04 13:30:00,80.45,80.46,80.09,80.46,249396.0,74.4721,74.4814,74.1389,74.4814,249396.0
2022-05-04 13:35:00,80.46,80.56,80.11,80.24,229192.0,74.4814,74.574,74.1574,74.2777,229192.0
2022-05-04 13:40:00,80.21,80.41,80.18,80.39,73974.0,74.25,74.4351,74.2222,74.4166,73974.0
2022-05-04 13:45:00,80.38,80.47,80.21,80.41,124881.0,74.4073,74.4907,74.25,74.4351,124881.0
2022-05-04 13:50:00,80.39,80.86,80.39,80.52,359245.0,74.4166,74.8517,74.4166,74.5369,359245.0
2022-05-04 13:55:00,80.52,80.97,80.43,80.68,263117.0,74.5369,74.9535,74.4536,74.685,263117.0
2022-05-04 14:00:00,80.65,81.07,80.34,80.58,308108.0,74.6573,75.0461,74.3703,74.5925,308108.0
2022-05-04 14:05:00,80.6,80.78,80.1,80.26,263758.0,74.611,74.7776,74.1481,74.2963,263758.0
2022-05-04 14:10:00,80.25,80.61,80.13,80.37,127593.0,74.287,74.6202,74.1759,74.3981,127593.0
2022-05-04 14:15:00,80.39,80.39,79.92,80.02,156468.0,74.4166,74.4166,73.9815,74.0741,156468.0
2022-05-04 14:20:00,80.0,80.28,79.85,80.25,164986.0,74.0556,74.3148,73.9167,74.287,164986.0
2022-05-04 14:25:00,80.26,80.73,80.17,80.6,146351.0,74.2963,74.7313,74.2129,74.611,146351.0
2022-05-04 14:30:00,80.63,80.69,79.53,79.62,183345.0,74.6388,74.6943,73.6205,73.7038,183345.0
2022-05-04 14:35:00,79.6,80.22,79.49,80.05,238736.0,73.6853,74.2592,73.5835,74.1019,238736.0
2022-05-04 14:40:00,80.02,81.14,79.98,81.01,604580.0,74.0741,75.1109,74.0371,74.9905,604580.0
2022-05-04 14:45:00,81.01,81.44,80.9,81.09,273229.0,74.9905,75.3886,74.8887,75.0646,273229.0
2022-05-04 14:50:00,81.07,81.68,80.94,81.6,219609.0,75.0461,75.6107,74.9257,75.5367,219609.0
2022-05-04 14:55:00,81.6,81.81,81.26,81.52,255867.0,75.5367,75.7311,75.222,75.4626,255867.0
2022-05-04 15:00:00,81.52,81.9,81.52,81.75,149162.0,75.4626,75.8144,75.4626,75.6755,149162.0
2022-05-04 15:05:00,81.75,82.03,81.66,81.98,205131.0,75.6755,75.9347,75.5922,75.8885,205131.0
2022-05-04 15:10:00,82.0,82.04,81.78,81.78,167752.0,75.907,75.944,75.7033,75.7033,167752.0
2022-05-04 15:15:00,81.81,82.13,81.78,81.89,184054.0,75.7311,76.0273,75.7033,75.8051,184054.0
2022-05-04 15:20:00,81.88,82.4,81.86,82.23,271742.0,75.7959,76.2772,75.7774,76.1199,271742.0
2022-05-04 15:25:00,82.23,82.87,82.21,82.48,374174.0,76.1199,76.7123,76.1014,76.3513,374174.0
2022-05-04 15:30:00,82.48,82.53,82.28,82.28,225403.0,76.3513,76.3976,76.1662,76.1662,225403.0
2022-05-04 15:35:00,82.28,82.29,81.85,81.92,244266.0,76.1662,76.1754,75.7681,75.8329,244266.0
2022-05-04 15:40:00,81.9,81.95,81.69,81.86,281483.0,75.8144,75.8607,75.62,75.7774,281483.0
2022-05-04 15:45:00,81.85,81.91,81.72,81.87,289496.0,75.7681,75.8237,75.6478,75.7866,289496.0
2022-05-04 15:50:00,81.88,81.96,81.71,81.76,490005.0,75.7959,75.8699,75.6385,75.6848,490005.0
2022-05-04 15:55:00,81.73,81.88,81.54,81.6,1104585.0,75.657,75.7959,75.4811,75.5367,1104585.0
2022-05-05 09:30:00,80.44,81.02,80.11,80.97,409382.0,74.4629,74.9998,74.1574,74.9535,409382.0
2022-05-05 09:35:00,81.0,81.22,80.19,80.48,285493.0,74.9813,75.1849,74.2315,74.4999,285493.0
2022-05-05 09:40:00,80.46,80.59,79.92,80.07,310340.0,74.4814,74.6017,73.9815,74.1204,310340.0
2022-05-05 09:45:00,80.1,80.41,80.1,80.35,154006.0,74.1481,74.4351,74.1481,74.3796,154006.0
2022-05-05 09:50:00,80.36,80.38,79.65,79.65,152227.0,74.3888,74.4073,73.7316,73.7316,152227.0
2022-05-05 09:55:00,79.65,79.73,79.05,79.19,186908.0,73.7316,73.8056,73.1762,73.3058,186908.0
2022-05-05 10:00:00,79.18,79.31,78.87,79.24,220550.0,73.2965,73.4168,73.0095,73.352,220550.0
2022-05-05 10:05:00,79.23,79.37,79.0,79.24,233699.0,73.3428,73.4724,73.1299,73.352,233699.0
2022-05-05 10:10:00,79.23,79.38,79.03,79.15,280255.0,73.3428,73.4816,73.1577,73.2687,280255.0
2022-05-05 10:15:00,79.15,79.36,79.02,79.02,157770.0,73.2687,73.4631,73.1484,73.1484,157770.0
2022-05-05 10:20:00,79.02,79.14,78.97,79.02,146619.0,73.1484,73.2595,73.1021,73.1484,146619.0
2022-05-05 10:25:00,79.02,79.13,78.98,78.99,150855.0,73.1484,73.2502,73.1114,73.1206,150855.0
2022-05-05 10:30:00,78.97,79.1,78.93,79.07,106010.0,73.1021,73.2224,73.0651,73.1947,106010.0
2022-05-05 10:35:00,79.07,79.09,78.89,78.95,274515.0,73.1947,73.2132,73.0281,73.0836,274515.0
2022-05-05 10:40:00,78.92,79.1,78.83,79.08,310766.0,73.0558,73.2224,72.9725,73.2039,310766.0
2022-05-05 10:45:00,79.08,79.2,78.94,78.97,95093.0,73.2039,73.315,73.0743,73.1021,95093.0
2022-05-05 10:50:00,78.98,79.17,78.91,79.0,105962.0,73.1114,73.2872,73.0466,73.1299,105962.0
2022-05-05 10:55:00,78.99,79.08,78.88,79.02,99575.0,73.1206,73.2039,73.0188,73.1484,99575.0
2022-05-05 11:00:00,79.01,79.01,78.56,78.58,103608.0,73.1391,73.1391,72.7226,72.7411,103608.0
2022-05-05 11:05:00,78.57,78.62,78.43,78.55,166824.0,72.7318,72.7781,72.6022,72.7133,166824.0
2022-05-05 11:10:00,78.55,78.61,78.47,78.56,169462.0,72.7133,72.7689,72.6393,72.7226,169462.0
2022-05-05 11:15:00,78.56,78.64,78.25,78.39,129332.0,72.7226,72.7966,72.4356,72.5652,129332.0
2022-05-05 11:20:00,78.4,78.4,78.1,78.1,77851.0,72.5745,72.5745,72.2968,72.2968,77851.0
2022-05-05 11:25:00,78.11,78.26,78.06,78.24,102390.0,72.306,72.4449,72.2597,72.4264,102390.0
2022-05-05 11:30:00,78.23,78.55,78.1,78.34,174769.0,72.4171,72.7133,72.2968,72.5189,174769.0
2022-05-05 11:35:00,78.34,78.67,78.29,78.53,106446.0,72.5189,72.8244,72.4726,72.6948,106446.0
2022-05-05 11:40:00,78.55,78.71,78.47,78.47,90075.0,72.7133,72.8614,72.6393,72.6393,90075.0
2022-05-05 11:45:00,78.46,78.47,78.3,78.37,64504.0,72.63,72.6393,72.4819,72.5467,64504.0
2022-05-05 11:50:00,78.38,78.39,78.0,78.02,103055.0,72.5559,72.5652,72.2042,72.2227,103055.0
2022-05-05 11:55:00,78.02,78.08,77.98,78.05,147802.0,72.2227,72.2782,72.1857,72.2505,147802.0
2022-05-05 12:00:00,78.03,78.18,77.92,78.16,216803.0,72.232,72.3708,72.1301,72.3523,216803.0
2022-05-05 12:05:00,78.16,78.46,78.16,78.46,110014.0,72.3523,72.63,72.3523,72.63,110014.0
2022-05-05 12:10:00,78.45,78.52,78.18,78.32,96832.0,72.6207,72.6855,72.3708,72.5004,96832.0
2022-05-05 12:15:00,78.29,78.31,78.14,78.3,72365.0,72.4726,72.4912,72.3338,72.4819,72365.0
2022-05-05 12:20:00,78.3,78.38,78.04,78.11,105751.0,72.4819,72.5559,72.2412,72.306,105751.0
2022-05-05 12:25:00,78.11,78.26,78.07,78.21,96835.0,72.306,72.4449,72.269,72.3986,96835.0
2022-05-05 12:30:00,78.2,78.47,78.17,78.31,104125.0,72.3893,72.6393,72.3616,72.4912,104125.0
2022-05-05 12:35:00,78.3,78.37,78.14,78.36,81911.0,72.4819,72.5467,72.3338,72.5374,81911.0
2022-05-05 12:40:00,78.35,78.36,78.06,78.08,69155.0,72.5282,72.5374,72.2597,72.2782,69155.0
2022-05-05 12:45:00,78.06,78.16,77.96,78.05,86112.0,72.2597,72.3523,72.1672,72.2505,86112.0
2022-05-05 12:50:00,78.05,78.21,78.01,78.18,103806.0,72.2505,72.3986,72.2134,72.3708,103806.0
2022-05-05 12:55:00,78.19,78.32,78.13,78.31,127902.0,72.3801,72.5004,72.3245,72.4912,127902.0
2022-05-05 13:00:00,78.32,78.65,78.32,78.64,162483.0,72.5004,72.8059,72.5004,72.7966,162483.0
2022-05-05 13:05:00,78.64,78.9,78.64,78.76,139527.0,72.7966,73.0373,72.7966,72.9077,139527.0
2022-05-05 13:10:00,78.75,78.75,78.51,78.58,126557.0,72.8985,72.8985,72.6763,72.7411,126557.0
2022-05-05 13:15:00,78.59,78.7,78.54,78.63,149127.0,72.7503,72.8522,72.7041,72.7874,149127.0
2022-05-05 13:20:00,78.62,78.65,78.54,78.61,68314.0,72.7781,72.8059,72.7041,72.7689,68314.0
2022-05-05 13:25:00,78.61,78.69,78.54,78.6,120037.0,72.7689,72.8429,72.7041,72.7596,120037.0
2022-05-05 13:30:00,78.59,78.62,78.51,78.56,117874.0,72.7503,72.7781,72.6763,72.7226,117874.0
2022-05-05 13:35:00,78.56,78.79,78.54,78.56,108406.0,72.7226,72.9355,72.7041,72.7226,108406.0
2022-05-05 13:40:00,78.56,78.71,78.48,78.48,97978.0,72.7226,72.8614,72.6485,72.6485,97978.0
2022-05-05 13:45:00,78.46,78.52,78.27,78.27,47236.0,72.63,72.6855,72.4541,72.4541,47236.0
2022-05-05 13:50:00,78.27,78.28,78.0,78.02,106810.0,72.4541,72.4634,72.2042,72.2227,106810.0
2022-05-05 13:55:00,78.02,78.04,77.95,78.02,87875.0,72.2227,72.2412,72.1579,72.2227,87875.0
2022-05-05 14:00:00,78.01,78.06,77.94,78.04,107282.0,72.2134,72.2597,72.1486,72.2412,107282.0
2022-05-05 14:05:00,78.04,78.15,77.95,77.98,66185.0,72.2412,72.343,72.1579,72.1857,66185.0
2022-05-05 14:10:00,77.98,78.1,77.93,78.03,215506.0,72.1857,72.2968,72.1394,72.232,215506.0
2022-05-05 14:15:00,78.03,78.15,77.97,78.06,106894.0,72.232,72.343,72.1764,72.2597,106894.0
2022-05-05 14:20:00,78.06,78.09,77.93,77.99,198617.0,72.2597,72.2875,72.1394,72.1949,198617.0
2022-05-05 14:25:00,78.0,78.0,77.65,77.67,227450.0,72.2042,72.2042,71.8802,71.8987,227450.0
2022-05-05 14:30:00,77.66,77.73,77.63,77.65,120522.0,71.8894,71.9542,71.8617,71.8802,120522.0
2022-05-05 14:35:00,77.64,77.64,77.44,77.57,188699.0,71.8709,71.8709,71.6858,71.8061,188699.0
2022-05-05 14:40:00,77.56,77.66,77.43,77.66,111328.0,71.7969,71.8894,71.6765,71.8894,111328.0
2022-05-05 14:45:00,77.67,77.78,77.55,77.55,152221.0,71.8987,72.0005,71.7876,71.7876,152221.0
2022-05-05 14:50:00,77.56,77.77,77.54,77.61,163594.0,71.7969,71.9913,71.7784,71.8432,163594.0
2022-05-05 14:55:00,77.6,77.67,77.49,77.49,67612.0,71.8339,71.8987,71.7321,71.7321,67612.0
2022-05-05 15:00:00,77.5,77.56,77.35,77.36,185833.0,71.7413,71.7969,71.6025,71.6117,185833.0
2022-05-05 15:05:00,77.37,77.38,77.17,77.22,195005.0,71.621,71.6303,71.4359,71.4821,195005.0
2022-05-05 15:10:00,77.23,77.31,77.13,77.14,170773.0,71.4914,71.5655,71.3988,71.4081,170773.0
2022-05-05 15:15:00,77.14,77.45,77.13,77.43,196121.0,71.4081,71.6951,71.3988,71.6765,196121.0
2022-05-05 15:20:00,77.44,77.49,77.25,77.36,146747.0,71.6858,71.7321,71.5099,71.6117,146747.0
2022-05-05 15:25:00,77.36,77.5,77.15,77.3,178156.0,71.6117,71.7413,71.4173,71.5562,178156.0
2022-05-05 15:30:00,77.29,77.5,77.18,77.48,244705.0,71.5469,71.7413,71.4451,71.7228,244705.0
2022-05-05 15:35:00,77.48,77.73,77.33,77.51,252081.0,71.7228,71.9542,71.584,71.7506,252081.0
2022-05-05 15:40:00,77.52,77.63,77.44,77.52,278565.0,71.7599,71.8617,71.6858,71.7599,278565.0
2022-05-05 15:45:00,77.53,77.6,77.13,77.17,272672.0,71.7691,71.8339,71.3988,71.4359,272672.0
2022-05-05 15:50:00,77.17,77.89,77.17,77.44,547057.0,71.4359,72.1024,71.4359,71.6858,547057.0
2022-05-05 15:55:00,77.44,77.54,77.32,77.48,1140473.0,71.6858,71.7784,71.5747,71.7228,1140473.0
2022-05-06 09:30:00,77.03,77.2,76.55,76.73,237522.0,71.3063,71.4636,70.8619,71.0286,237522.0
2022-05-06 09:35:00,76.75,76.82,75.89,75.96,157076.0,71.0471,71.1119,70.251,70.3158,157076.0
2022-05-06 09:40:00,75.94,76.14,75.79,75.8,114185.0,70.2973,70.4824,70.1584,70.1677,114185.0
2022-05-06 09:45:00,75.82,75.87,75.47,75.81,148655.0,70.1862,70.2325,69.8622,70.1769,148655.0
2022-05-06 09:50:00,75.79,75.9,75.5,75.54,58452.0,70.1584,70.2602,69.8899,69.927,58452.0
2022-05-06 09:55:00,75.57,75.57,75.23,75.39,131162.0,69.9547,69.9547,69.64,69.7881,131162.0
2022-05-06 10:00:00,75.38,75.84,75.36,75.67,101957.0,69.7789,70.2047,69.7604,70.0473,101957.0
2022-05-06 10:05:00,75.67,76.36,75.67,75.88,121441.0,70.0473,70.686,70.0473,70.2417,121441.0
2022-05-06 10:10:00,75.85,76.26,75.69,76.14,88307.0,70.2139,70.5935,70.0658,70.4824,88307.0
2022-05-06 10:15:00,76.15,76.72,76.13,76.53,98857.0,70.4917,71.0193,70.4731,70.8434,98857.0
2022-05-06 10:20:00,76.51,76.54,76.24,76.38,79016.0,70.8249,70.8527,70.575,70.7046,79016.0
2022-05-06 10:25:00,76.37,76.5,76.14,76.17,105361.0,70.6953,70.8156,70.4824,70.5102,105361.0
2022-05-06 10:30:00,76.18,76.49,75.98,76.02,98333.0,70.5194,70.8064,70.3343,70.3713,98333.0
2022-05-06 10:35:00,76.01,76.11,75.87,76.06,81407.0,70.3621,70.4546,70.2325,70.4083,81407.0
2022-05-06 10:40:00,76.08,76.3,75.96,76.08,77735.0,70.4269,70.6305,70.3158,70.4269,77735.0
2022-05-06 10:45:00,76.08,76.69,76.05,76.65,88066.0,70.4269,70.9915,70.3991,70.9545,88066.0
2022-05-06 10:50:00,76.67,76.83,76.49,76.82,45395.0,70.973,71.1211,70.8064,71.1119,45395.0
2022-05-06 10:55:00,76.84,76.93,76.65,76.82,61035.0,71.1304,71.2137,70.9545,71.1119,61035.0
2022-05-06 11:00:00,76.8,76.9,76.54,76.62,80881.0,71.0934,71.1859,70.8527,70.9267,80881.0
2022-05-06 11:05:00,76.62,76.67,76.45,76.64,44874.0,70.9267,70.973,70.7694,70.9452,44874.0
2022-05-06 11:10:00,76.63,76.88,76.43,76.87,74096.0,70.936,71.1674,70.7508,71.1582,74096.0
2022-05-06 11:15:00,76.87,77.14,76.83,77.02,102710.0,71.1582,71.4081,71.1211,71.297,102710.0
2022-05-06 11:20:00,77.03,77.17,76.86,77.03,81894.0,71.3063,71.4359,71.1489,71.3063,81894.0
2022-05-06 11:25:00,77.04,77.07,76.69,76.72,86869.0,71.3155,71.3433,70.9915,71.0193,86869.0
2022-05-06 11:30:00,76.73,76.83,76.38,76.39,109949.0,71.0286,71.1211,70.7046,70.7138,109949.0
2022-05-06 11:35:00,76.41,76.42,76.27,76.39,81366.0,70.7323,70.7416,70.6027,70.7138,81366.0
2022-05-06 11:40:00,76.39,76.43,76.2,76.39,135267.0,70.7138,70.7508,70.5379,70.7138,135267.0
2022-05-06 11:45:00,76.38,76.45,76.26,76.37,31545.0,70.7046,70.7694,70.5935,70.6953,31545.0
2022-05-06 11:50:00,76.35,76.58,76.18,76.22,42318.0,70.6768,70.8897,70.5194,70.5564,42318.0
2022-05-06 11:55:00,76.21,76.3,76.1,76.12,43304.0,70.5472,70.6305,70.4454,70.4639,43304.0
2022-05-06 12:00:00,76.12,76.44,76.02,76.38,49087.0,70.4639,70.7601,70.3713,70.7046,49087.0
2022-05-06 12:05:00,76.37,76.68,76.36,76.4,49021.0,70.6953,70.9823,70.686,70.7231,49021.0
2022-05-06 12:10:00,76.42,76.44,76.01,76.05,55132.0,70.7416,70.7601,70.3621,70.3991,55132.0
2022-05-06 12:15:00,76.02,76.2,75.88,75.88,125859.0,70.3713,70.5379,70.2417,70.2417,125859.0
2022-05-06 12:20:00,75.9,76.31,75.9,76.04,204346.0,70.2602,70.6398,70.2602,70.3898,204346.0
2022-05-06 12:25:00,76.07,76.26,76.05,76.2,68624.0,70.4176,70.5935,70.3991,70.5379,68624.0
2022-05-06 12:30:00,76.2,76.23,76.05,76.18,45923.0,70.5379,70.5657,70.3991,70.5194,45923.0
2022-05-06 12:35:00,76.2,76.27,75.9,76.08,50207.0,70.5379,70.6027,70.2602,70.4269,50207.0
2022-05-06 12:40:00,76.09,76.14,75.97,76.06,47584.0,70.4361,70.4824,70.325,70.4083,47584.0
2022-05-06 12:45:00,76.09,76.24,76.07,76.07,54727.0,70.4361,70.575,70.4176,70.4176,54727.0
2022-05-06 12:50:00,76.09,76.24,75.91,76.19,32996.0,70.4361,70.575,70.2695,70.5287,32996.0
2022-05-06 12:55:00,76.18,76.48,76.14,76.43,58263.0,70.5194,70.7971,70.4824,70.7508,58263.0
2022-05-06 13:00:00,76.47,76.57,76.41,76.55,64164.0,70.7879,70.8804,70.7323,70.8619,64164.0
2022-05-06 13:05:00,76.56,76.56,76.33,76.43,54931.0,70.8712,70.8712,70.6583,70.7508,54931.0
2022-05-06 13:10:00,76.41,76.53,76.26,76.27,39392.0,70.7323,70.8434,70.5935,70.6027,39392.0
2022-05-06 13:15:00,76.27,76.37,76.03,76.05,90580.0,70.6027,70.6953,70.3806,70.3991,90580.0
2022-05-06 13:20:00,76.04,76.25,76.02,76.08,39827.0,70.3898,70.5842,70.3713,70.4269,39827.0
2022-05-06 13:25:00,76.08,76.18,75.92,76.07,48088.0,70.4269,70.5194,70.2787,70.4176,48088.0
2022-05-06 13:30:00,76.06,76.15,76.02,76.11,49916.0,70.4083,70.4917,70.3713,70.4546,49916.0
2022-05-06 13:35:00,76.14,76.17,75.78,75.84,82790.0,70.4824,70.5102,70.1491,70.2047,82790.0
2022-05-06 13:40:00,75.84,75.97,75.67,75.82,69671.0,70.2047,70.325,70.0473,70.1862,69671.0
2022-05-06 13:45:00,75.8,75.85,75.67,75.78,31748.0,70.1677,70.2139,70.0473,70.1491,31748.0
2022-05-06 13:50:00,75.79,75.81,75.44,75.46,78798.0,70.1584,70.1769,69.8344,69.8529,78798.0
2022-05-06 13:55:00,75.45,75.58,75.44,75.5,40607.0,69.8437,69.964,69.8344,69.8899,40607.0
2022-05-06 14:00:00,75.49,75.61,75.42,75.45,51585.0,69.8807,69.9918,69.8159,69.8437,51585.0
2022-05-06 14:05:00,75.43,75.47,75.22,75.23,69754.0,69.8252,69.8622,69.6308,69.64,69754.0
2022-05-06 14:10:00,75.25,75.47,75.22,75.36,93847.0,69.6585,69.8622,69.6308,69.7604,93847.0
2022-05-06 14:15:00,75.4,75.59,75.35,75.44,44126.0,69.7974,69.9733,69.7511,69.8344,44126.0
2022-05-06 14:20:00,75.43,75.52,75.35,75.4,57879.0,69.8252,69.9085,69.7511,69.7974,57879.0
2022-05-06 14:25:00,75.39,75.44,75.25,75.38,66482.0,69.7881,69.8344,69.6585,69.7789,66482.0
2022-05-06 14:30:00,75.37,75.49,75.24,75.39,57011.0,69.7696,69.8807,69.6493,69.7881,57011.0
2022-05-06 14:35:00,75.38,75.45,75.26,75.31,107854.0,69.7789,69.8437,69.6678,69.7141,107854.0
2022-05-06 14:40:00,75.31,75.42,75.23,75.25,86663.0,69.7141,69.8159,69.64,69.6585,86663.0
2022-05-06 14:45:00,75.24,75.51,75.21,75.48,93069.0,69.6493,69.8992,69.6215,69.8714,93069.0
2022-05-06 14:50:00,75.47,75.81,75.46,75.77,115967.0,69.8622,70.1769,69.8529,70.1399,115967.0
2022-05-06 14:55:00,75.78,75.96,75.58,75.58,77537.0,70.1491,70.3158,69.964,69.964,77537.0
2022-05-06 15:00:00,75.61,75.68,75.4,75.59,78890.0,69.9918,70.0566,69.7974,69.9733,78890.0
2022-05-06 15:05:00,75.59,75.63,75.5,75.58,138470.0,69.9733,70.0103,69.8899,69.964,138470.0
2022-05-06 15:10:00,75.57,75.74,75.57,75.63,114126.0,69.9547,70.1121,69.9547,70.0103,114126.0
2022-05-06 15:15:00,75.63,75.84,75.63,75.82,164051.0,70.0103,70.2047,70.0103,70.1862,164051.0
2022-05-06 15:20:00,75.83,75.84,75.72,75.78,160193.0,70.1954,70.2047,70.0936,70.1491,160193.0
2022-05-06 15:25:00,75.78,76.05,75.7,76.02,164931.0,70.1491,70.3991,70.0751,70.3713,164931.0
2022-05-06 15:30:00,76.01,76.19,75.96,76.07,134211.0,70.3621,70.5287,70.3158,70.4176,134211.0
2022-05-06 15:35:00,76.07,76.5,76.01,76.48,187091.0,70.4176,70.8156,70.3621,70.7971,187091.0
2022-05-06 15:40:00,76.49,76.56,76.38,76.42,241222.0,70.8064,70.8712,70.7046,70.7416,241222.0
2022-05-06 15:45:00,76.43,76.75,76.39,76.63,226579.0,70.7508,71.0471,70.7138,70.936,226579.0
2022-05-06 15:50:00,76.63,76.84,76.55,76.56,275662.0,70.936,71.1304,70.8619,70.8712,275662.0
2022-05-06 15:55:00,76.58,76.63,76.46,76.52,451663.0,70.8897,70.936,70.7786,70.8342,451663.0
2022-05-09 09:30:00,75.44,75.47,74.83,75.18,352477.0,69.8344,69.8622,69.2697,69.5937,352477.0
2022-05-09 09:35:00,75.22,75.89,75.18,75.66,131449.0,69.6308,70.251,69.5937,70.0381,131449.0
2022-05-09 09:40:00,75.65,75.98,75.36,75.88,113014.0,70.0288,70.3343,69.7604,70.2417,113014.0
2022-05-09 09:45:00,75.87,75.87,75.53,75.67,95348.0,70.2325,70.2325,69.9177,70.0473,95348.0
2022-05-09 09:50:00,75.72,76.53,75.64,76.51,97865.0,70.0936,70.8434,70.0195,70.8249,97865.0
2022-05-09 09:55:00,76.49,76.55,75.89,76.03,127744.0,70.8064,70.8619,70.251,70.3806,127744.0
2022-05-09 10:00:00,76.07,76.07,75.65,75.76,109473.0,70.4176,70.4176,70.0288,70.1306,109473.0
2022-05-09 10:05:00,75.74,75.78,75.47,75.53,63170.0,70.1121,70.1491,69.8622,69.9177,63170.0
2022-05-09 10:10:00,75.53,75.99,75.46,75.87,63945.0,69.9177,70.3435,69.8529,70.2325,63945.0
2022-05-09 10:15:00,75.87,75.93,75.36,75.49,84971.0,70.2325,70.288,69.7604,69.8807,84971.0
2022-05-09 10:20:00,75.47,75.52,75.21,75.23,110206.0,69.8622,69.9085,69.6215,69.64,110206.0
2022-05-09 10:25:00,75.22,75.36,75.12,75.16,68870.0,69.6308,69.7604,69.5382,69.5752,68870.0
2022-05-09 10:30:00,75.16,75.17,74.88,75.09,102354.0,69.5752,69.5845,69.316,69.5104,102354.0
2022-05-09 10:35:00,75.09,75.26,74.9,74.94,106211.0,69.5104,69.6678,69.3345,69.3716,106211.0
2022-05-09 10:40:00,74.92,75.17,74.92,75.09,75689.0,69.353,69.5845,69.353,69.5104,75689.0
2022-05-09 10:45:00,75.1,75.2,74.99,75.14,87252.0,69.5197,69.6122,69.4178,69.5567,87252.0
2022-05-09 10:50:00,75.14,75.22,74.92,74.97,63825.0,69.5567,69.6308,69.353,69.3993,63825.0
2022-05-09 10:55:00,74.96,75.14,74.92,74.92,86472.0,69.3901,69.5567,69.353,69.353,86472.0
2022-05-09 11:00:00,74.91,75.1,74.87,74.91,97951.0,69.3438,69.5197,69.3068,69.3438,97951.0
2022-05-09 11:05:00,74.91,75.08,74.84,75.05,79715.0,69.3438,69.5012,69.279,69.4734,79715.0
2022-05-09 11:10:00,75.05,75.14,74.86,74.94,71013.0,69.4734,69.5567,69.2975,69.3716,71013.0
2022-05-09 11:15:00,74.92,75.09,74.91,74.96,65827.0,69.353,69.5104,69.3438,69.3901,65827.0
2022-05-09 11:20:00,74.96,74.99,74.88,74.95,54004.0,69.3901,69.4178,69.316,69.3808,54004.0
2022-05-09 11:25:00,74.93,74.98,74.82,74.88,57691.0,69.3623,69.4086,69.2605,69.316,57691.0
2022-05-09 11:30:00,74.87,74.99,74.71,74.93,79403.0,69.3068,69.4178,69.1586,69.3623,79403.0
2022-05-09 11:35:00,74.92,75.26,74.92,75.26,74435.0,69.353,69.6678,69.353,69.6678,74435.0
2022-05-09 11:40:00,75.26,75.32,75.11,75.2,48330.0,69.6678,69.7233,69.5289,69.6122,48330.0
2022-05-09 11:45:00,75.19,75.24,75.07,75.11,52271.0,69.603,69.6493,69.4919,69.5289,52271.0
2022-05-09 11:50:00,75.13,75.24,75.03,75.09,54303.0,69.5474,69.6493,69.4549,69.5104,54303.0
2022-05-09 11:55:00,75.09,75.17,75.0,75.05,43674.0,69.5104,69.5845,69.4271,69.4734,43674.0
2022-05-09 12:00:00,75.03,75.04,74.73,74.73,121807.0,69.4549,69.4641,69.1772,69.1772,121807.0
2022-05-09 12:05:00,74.72,75.16,74.72,75.0,106852.0,69.1679,69.5752,69.1679,69.4271,106852.0
2022-05-09 12:10:00,75.01,75.3,75.01,75.14,146710.0,69.4364,69.7048,69.4364,69.5567,146710.0
2022-05-09 12:15:00,75.15,75.28,75.13,75.19,101685.0,69.566,69.6863,69.5474,69.603,101685.0
2022-05-09 12:20:00,75.19,75.19,75.02,75.11,119888.0,69.603,69.603,69.4456,69.5289,119888.0
2022-05-09 12:25:00,75.12,75.17,74.94,75.04,105649.0,69.5382,69.5845,69.3716,69.4641,105649.0
2022-05-09 12:30:00,75.03,75.25,74.94,75.15,86159.0,69.4549,69.6585,69.3716,69.566,86159.0
2022-05-09 12:35:00,75.14,75.15,74.9,74.92,91855.0,69.5567,69.566,69.3345,69.353,91855.0
2022-05-09 12:40:00,74.91,74.96,74.87,74.91,36698.0,69.3438,69.3901,69.3068,69.3438,36698.0
2022-05-09 12:45:00,74.9,74.92,74.74,74.83,47345.0,69.3345,69.353,69.1864,69.2697,47345.0
2022-05-09 12:50:00,74.82,74.83,74.65,74.67,49047.0,69.2605,69.2697,69.1031,69.1216,49047.0
2022-05-09 12:55:00,74.66,74.71,74.51,74.52,78872.0,69.1124,69.1586,68.9735,68.9828,78872.0
2022-05-09 13:00:00,74.52,74.63,74.44,74.59,69506.0,68.9828,69.0846,68.9087,69.0476,69506.0
2022-05-09 13:05:00,74.59,74.62,74.49,74.53,46117.0,69.0476,69.0753,68.955,68.992,46117.0
2022-05-09 13:10:00,74.52,74.52,74.36,74.39,64318.0,68.9828,68.9828,68.8347,68.8624,64318.0
2022-05-09 13:15:00,74.38,74.49,74.37,74.47,78945.0,68.8532,68.955,68.8439,68.9365,78945.0
2022-05-09 13:20:00,74.46,74.46,74.35,74.4,49450.0,68.9272,68.9272,68.8254,68.8717,49450.0
2022-05-09 13:25:00,74.4,74.57,74.31,74.49,85658.0,68.8717,69.0291,68.7884,68.955,85658.0
2022-05-09 13:30:00,74.52,74.68,74.26,74.28,120418.0,68.9828,69.1309,68.7421,68.7606,120418.0
2022-05-09 13:35:00,74.28,74.33,74.19,74.3,54317.0,68.7606,68.8069,68.6773,68.7791,54317.0
2022-05-09 13:40:00,74.29,74.57,74.28,74.56,51422.0,68.7699,69.0291,68.7606,69.0198,51422.0
2022-05-09 13:45:00,74.56,74.69,74.48,74.51,72484.0,69.0198,69.1401,68.9457,68.9735,72484.0
2022-05-09 13:50:00,74.51,74.56,74.28,74.38,49371.0,68.9735,69.0198,68.7606,68.8532,49371.0
2022-05-09 13:55:00,74.37,74.5,74.33,74.43,40669.0,68.8439,68.9643,68.8069,68.8995,40669.0
2022-05-09 14:00:00,74.43,74.54,74.42,74.45,29699.0,68.8995,69.0013,68.8902,68.918,29699.0
2022-05-09 14:05:00,74.44,74.52,74.27,74.32,42719.0,68.9087,68.9828,68.7513,68.7976,42719.0
2022-05-09 14:10:00,74.34,74.47,74.3,74.35,41564.0,68.8161,68.9365,68.7791,68.8254,41564.0
2022-05-09 14:15:00,74.36,74.65,74.34,74.63,63139.0,68.8347,69.1031,68.8161,69.0846,63139.0
2022-05-09 14:20:00,74.66,74.66,74.37,74.4,45443.0,69.1124,69.1124,68.8439,68.8717,45443.0
2022-05-09 14:25:00,74.39,74.41,74.28,74.38,41625.0,68.8624,68.8809,68.7606,68.8532,41625.0
2022-05-09 14:30:00,74.39,74.39,74.15,74.26,63277.0,68.8624,68.8624,68.6403,68.7421,63277.0
2022-05-09 14:35:00,74.27,74.42,74.14,74.16,81959.0,68.7513,68.8902,68.631,68.6495,81959.0
2022-05-09 14:40:00,74.16,74.22,74.09,74.14,47924.0,68.6495,68.7051,68.5847,68.631,47924.0
2022-05-09 14:45:00,74.15,74.33,74.0,74.03,82181.0,68.6403,68.8069,68.5014,68.5292,82181.0
2022-05-09 14:50:00,74.04,74.2,73.89,74.11,118960.0,68.5384,68.6865,68.3996,68.6032,118960.0
2022-05-09 14:55:00,74.1,74.3,74.09,74.3,84643.0,68.594,68.7791,68.5847,68.7791,84643.0
2022-05-09 15:00:00,74.31,74.41,74.15,74.2,97887.0,68.7884,68.8809,68.6403,68.6865,97887.0
2022-05-09 15:05:00,74.2,74.38,74.06,74.1,145402.0,68.6865,68.8532,68.5569,68.594,145402.0
2022-05-09 15:10:00,74.09,74.38,74.08,74.35,90566.0,68.5847,68.8532,68.5755,68.8254,90566.0
2022-05-09 15:15:00,74.35,74.4,74.25,74.36,100171.0,68.8254,68.8717,68.7328,68.8347,100171.0
2022-05-09 15:20:00,74.36,74.36,74.0,74.03,110956.0,68.8347,68.8347,68.5014,68.5292,110956.0
2022-05-09 15:25:00,74.03,74.09,73.9,73.97,150697.0,68.5292,68.5847,68.4088,68.4736,150697.0
2022-05-09 15:30:00,73.97,74.02,73.8,73.99,130557.0,68.4736,68.5199,68.3163,68.4921,130557.0
2022-05-09 15:35:00,74.0,74.08,73.92,73.98,156770.0,68.5014,68.5755,68.4274,68.4829,156770.0
2022-05-09 15:40:00,73.97,73.99,73.76,73.81,156416.0,68.4736,68.4921,68.2792,68.3255,156416.0
2022-05-09 15:45:00,73.81,73.84,73.57,73.61,272819.0,68.3255,68.3533,68.1034,68.1404,272819.0
2022-05-09 15:50:00,73.62,73.66,73.33,73.4,384609.0,68.1496,68.1867,67.8812,67.946,384609.0
2022-05-09 15:55:00,73.4,73.58,73.37,73.5,950401.0,67.946,68.1126,67.9182,68.0386,950401.0
2022-05-10 09:30:00,74.85,75.05,74.63,74.72,208368.0,69.2882,69.4734,69.0846,69.1679,208368.0
2022-05-10 09:35:00,74.69,74.69,74.05,74.13,85560.0,69.1401,69.1401,68.5477,68.6217,85560.0
2022-05-10 09:40:00,74.14,74.14,73.49,73.7,117973.0,68.631,68.631,68.0293,68.2237,117973.0
2022-05-10 09:45:00,73.72,73.73,73.3,73.4,92318.0,68.2422,68.2515,67.8534,67.946,92318.0
2022-05-10 09:50:00,73.4,73.78,73.39,73.72,90336.0,67.946,68.2978,67.9367,68.2422,90336.0
2022-05-10 09:55:00,73.71,73.91,73.52,73.89,81368.0,68.233,68.4181,68.0571,68.3996,81368.0
2022-05-10 10:00:00,73.89,74.02,73.48,74.01,107266.0,68.3996,68.5199,68.02,68.5107,107266.0
2022-05-10 10:05:00,74.0,74.1,73.83,73.84,79619.0,68.5014,68.594,68.344,68.3533,79619.0
2022-05-10 10:10:00,73.87,74.27,73.73,73.85,177164.0,68.3811,68.7513,68.2515,68.3626,177164.0
2022-05-10 10:15:00,73.86,74.06,73.78,73.83,154243.0,68.3718,68.5569,68.2978,68.344,154243.0
2022-05-10 10:20:00,73.81,73.91,73.53,73.7,77893.0,68.3255,68.4181,68.0663,68.2237,77893.0
2022-05-10 10:25:00,73.66,73.72,73.51,73.54,75025.0,68.1867,68.2422,68.0478,68.0756,75025.0
2022-05-10 10:30:00,73.52,73.55,73.22,73.28,92995.0,68.0571,68.0848,67.7794,67.8349,92995.0
2022-05-10 10:35:00,73.28,73.29,73.02,73.03,93912.0,67.8349,67.8442,67.5942,67.6035,93912.0
2022-05-10 10:40:00,73.04,73.07,72.78,72.97,117641.0,67.6127,67.6405,67.3721,67.5479,117641.0
2022-05-10 10:45:00,72.96,73.06,72.63,72.65,230619.0,67.5387,67.6313,67.2332,67.2517,230619.0
2022-05-10 10:50:00,72.64,72.96,72.5,72.88,116974.0,67.2425,67.5387,67.1129,67.4646,116974.0
2022-05-10 10:55:00,72.87,72.87,72.35,72.35,151104.0,67.4554,67.4554,66.974,66.974,151104.0
2022-05-10 11:00:00,72.35,72.65,72.24,72.34,82216.0,66.974,67.2517,66.8722,66.9648,82216.0
2022-05-10 11:05:00,72.35,72.37,72.17,72.19,61508.0,66.974,66.9925,66.8074,66.8259,61508.0
2022-05-10 11:10:00,72.18,72.3,72.1,72.12,99873.0,66.8166,66.9277,66.7426,66.7611,99873.0
2022-05-10 11:15:00,72.11,72.29,71.97,72.28,158936.0,66.7518,66.9185,66.6222,66.9092,158936.0
2022-05-10 11:20:00,72.3,72.31,71.89,71.9,93814.0,66.9277,66.937,66.5482,66.5574,93814.0
2022-05-10 11:25:00,71.91,71.96,71.69,71.96,158128.0,66.5667,66.613,66.3631,66.613,158128.0
2022-05-10 11:30:00,71.94,72.12,71.77,71.95,71144.0,66.5945,66.7611,66.4371,66.6037,71144.0
2022-05-10 11:35:00,71.96,72.48,71.94,72.45,80671.0,66.613,67.0944,66.5945,67.0666,80671.0
2022-05-10 11:40:00,72.45,72.54,72.23,72.36,44453.0,67.0666,67.1499,66.8629,66.9833,44453.0
2022-05-10 11:45:00,72.36,72.36,72.15,72.2,46712.0,66.9833,66.9833,66.7889,66.8352,46712.0
2022-05-10 11:50:00,72.2,72.32,72.03,72.32,41708.0,66.8352,66.9462,66.6778,66.9462,41708.0
2022-05-10 11:55:00,72.32,72.39,72.06,72.29,53017.0,66.9462,67.011,66.7056,66.9185,53017.0
2022-05-10 12:00:00,72.3,72.55,72.23,72.5,94229.0,66.9277,67.1591,66.8629,67.1129,94229.0
2022-05-10 12:05:00,72.51,72.51,72.02,72.04,87319.0,67.1221,67.1221,66.6685,66.687,87319.0
2022-05-10 12:10:00,72.05,72.27,72.0,72.04,122151.0,66.6963,66.9,66.65,66.687,122151.0
2022-05-10 12:15:00,72.03,72.2,71.93,71.98,54632.0,66.6778,66.8352,66.5852,66.6315,54632.0
2022-05-10 12:20:00,71.98,72.12,71.92,72.01,61651.0,66.6315,66.7611,66.576,66.6593,61651.0
2022-05-10 12:25:00,71.99,72.11,71.87,71.94,70226.0,66.6408,66.7518,66.5297,66.5945,70226.0
2022-05-10 12:30:00,71.93,72.08,71.69,71.98,162229.0,66.5852,66.7241,66.3631,66.6315,162229.0
2022-05-10 12:35:00,71.95,72.0,71.67,71.71,488605.0,66.6037,66.65,66.3445,66.3816,488605.0
2022-05-10 12:40:00,71.7,71.86,71.65,71.7,169624.0,66.3723,66.5204,66.326,66.3723,169624.0
2022-05-10 12:45:00,71.71,72.02,71.68,71.94,218585.0,66.3816,66.6685,66.3538,66.5945,218585.0
2022-05-10 12:50:00,71.92,71.92,71.65,71.68,63665.0,66.576,66.576,66.326,66.3538,63665.0
2022-05-10 12:55:00,71.67,71.8,71.61,71.7,61312.0,66.3445,66.4649,66.289,66.3723,61312.0
2022-05-10 13:00:00,71.7,72.03,71.67,71.98,116511.0,66.3723,66.6778,66.3445,66.6315,116511.0
2022-05-10 13:05:00,71.98,72.17,71.97,72.07,64223.0,66.6315,66.8074,66.6222,66.7148,64223.0
2022-05-10 13:10:00,72.07,72.22,72.01,72.2,63308.0,66.7148,66.8537,66.6593,66.8352,63308.0
2022-05-10 13:15:00,72.2,72.31,72.06,72.23,77079.0,66.8352,66.937,66.7056,66.8629,77079.0
2022-05-10 13:20:00,72.23,72.32,72.04,72.21,85482.0,66.8629,66.9462,66.687,66.8444,85482.0
2022-05-10 13:25:00,72.24,72.61,72.24,72.59,71880.0,66.8722,67.2147,66.8722,67.1962,71880.0
2022-05-10 13:30:00,72.58,72.78,72.53,72.77,88186.0,67.1869,67.3721,67.1406,67.3628,88186.0
2022-05-10 13:35:00,72.77,72.94,72.77,72.92,162591.0,67.3628,67.5202,67.3628,67.5017,162591.0
2022-05-10 13:40:00,72.94,73.11,72.89,72.92,96583.0,67.5202,67.6775,67.4739,67.5017,96583.0
2022-05-10 13:45:00,72.94,73.19,72.91,73.19,74650.0,67.5202,67.7516,67.4924,67.7516,74650.0
2022-05-10 13:50:00,73.2,73.22,72.98,73.06,114293.0,67.7609,67.7794,67.5572,67.6313,114293.0
2022-05-10 13:55:00,73.07,73.16,72.95,73.14,78163.0,67.6405,67.7238,67.5294,67.7053,78163.0
2022-05-10 14:00:00,73.14,73.23,73.05,73.19,111336.0,67.7053,67.7886,67.622,67.7516,111336.0
2022-05-10 14:05:00,73.19,73.24,72.9,72.9,99609.0,67.7516,67.7979,67.4831,67.4831,99609.0
2022-05-10 14:10:00,72.89,73.14,72.79,73.08,80883.0,67.4739,67.7053,67.3813,67.6498,80883.0
2022-05-10 14:15:00,73.07,73.07,72.65,72.96,76095.0,67.6405,67.6405,67.2517,67.5387,76095.0
2022-05-10 14:20:00,72.98,73.02,72.74,72.77,54792.0,67.5572,67.5942,67.335,67.3628,54792.0
2022-05-10 14:25:00,72.8,72.88,72.58,72.66,112738.0,67.3906,67.4646,67.1869,67.261,112738.0
2022-05-10 14:30:00,72.67,72.75,72.53,72.64,119957.0,67.2702,67.3443,67.1406,67.2425,119957.0
2022-05-10 14:35:00,72.66,72.81,72.55,72.6,79073.0,67.261,67.3998,67.1591,67.2054,79073.0
2022-05-10 14:40:00,72.6,72.8,72.46,72.75,128081.0,67.2054,67.3906,67.0758,67.3443,128081.0
2022-05-10 14:45:00,72.73,72.74,72.27,72.48,78087.0,67.3258,67.335,66.9,67.0944,78087.0
2022-05-10 14:50:00,72.48,72.6,72.41,72.49,79498.0,67.0944,67.2054,67.0296,67.1036,79498.0
2022-05-10 14:55:00,72.51,72.52,72.22,72.4,89775.0,67.1221,67.1314,66.8537,67.0203,89775.0
2022-05-10 15:00:00,72.43,72.56,72.32,72.46,77742.0,67.0481,67.1684,66.9462,67.0758,77742.0
2022-05-10 15:05:00,72.48,72.73,72.41,72.42,73143.0,67.0944,67.3258,67.0296,67.0388,73143.0
2022-05-10 15:10:00,72.4,72.55,72.35,72.4,74795.0,67.0203,67.1591,66.974,67.0203,74795.0
2022-05-10 15:15:00,72.41,72.55,72.28,72.48,81475.0,67.0296,67.1591,66.9092,67.0944,81475.0
2022-05-10 15:20:00,72.48,72.5,72.13,72.14,122249.0,67.0944,67.1129,66.7704,66.7796,122249.0
2022-05-10 15:25:00,72.15,72.15,71.92,71.98,116298.0,66.7889,66.7889,66.576,66.6315,116298.0
2022-05-10 15:30:00,71.99,72.0,71.81,71.97,174856.0,66.6408,66.65,66.4741,66.6222,174856.0
2022-05-10 15:35:00,71.97,72.02,71.75,71.87,113668.0,66.6222,66.6685,66.4186,66.5297,113668.0
2022-05-10 15:40:00,71.86,71.86,71.66,71.66,170068.0,66.5204,66.5204,66.3353,66.3353,170068.0
2022-05-10 15:45:00,71.67,71.93,71.61,71.78,220806.0,66.3445,66.5852,66.289,66.4464,220806.0
2022-05-10 15:50:00,71.78,72.0,71.7,71.92,409209.0,66.4464,66.65,66.3723,66.576,409209.0
2022-05-10 15:55:00,71.91,71.94,71.75,71.86,620350.0,66.5667,66.5945,66.4186,66.5204,620350.0
2022-05-11 09:30:00,71.62,71.62,70.56,70.64,479270.0,66.2983,66.2983,65.317,65.3911,479270.0
2022-05-11 09:35:00,70.64,70.64,70.07,70.2,192885.0,65.3911,65.3911,64.8634,64.9838,192885.0
2022-05-11 09:40:00,70.18,71.05,70.13,71.03,247296.0,64.9653,65.7706,64.919,65.7521,247296.0
2022-05-11 09:45:00,71.02,71.58,70.78,71.53,145474.0,65.7428,66.2612,65.5207,66.2149,145474.0
2022-05-11 09:50:00,71.55,71.73,71.34,71.41,140862.0,66.2335,66.4001,66.0391,66.1039,140862.0
2022-05-11 09:55:00,71.39,71.57,71.03,71.52,98040.0,66.0853,66.252,65.7521,66.2057,98040.0
2022-05-11 10:00:00,71.52,71.62,71.26,71.5,131963.0,66.2057,66.2983,65.965,66.1872,131963.0
2022-05-11 10:05:00,71.48,71.5,70.88,70.92,82959.0,66.1687,66.1872,65.6132,65.6503,82959.0
2022-05-11 10:10:00,70.9,71.37,70.8,71.25,83115.0,65.6318,66.0668,65.5392,65.9557,83115.0
2022-05-11 10:15:00,71.19,71.52,71.12,71.47,56345.0,65.9002,66.2057,65.8354,66.1594,56345.0
2022-05-11 10:20:00,71.46,71.84,71.42,71.67,102955.0,66.1501,66.5019,66.1131,66.3445,102955.0
2022-05-11 10:25:00,71.7,71.91,71.6,71.82,110081.0,66.3723,66.5667,66.2797,66.4834,110081.0
2022-05-11 10:30:00,71.8,71.87,71.52,71.59,110683.0,66.4649,66.5297,66.2057,66.2705,110683.0
2022-05-11 10:35:00,71.59,71.84,71.39,71.75,87683.0,66.2705,66.5019,66.0853,66.4186,87683.0
2022-05-11 10:40:00,71.75,71.95,71.66,71.88,113517.0,66.4186,66.6037,66.3353,66.5389,113517.0
2022-05-11 10:45:00,71.87,71.95,71.59,71.62,93374.0,66.5297,66.6037,66.2705,66.2983,93374.0
2022-05-11 10:50:00,71.6,71.6,71.26,71.35,113720.0,66.2797,66.2797,65.965,66.0483,113720.0
2022-05-11 10:55:00,71.31,71.44,71.28,71.38,101851.0,66.0113,66.1316,65.9835,66.0761,101851.0
2022-05-11 11:00:00,71.36,71.36,71.07,71.26,87967.0,66.0576,66.0576,65.7891,65.965,87967.0
2022-05-11 11:05:00,71.25,71.31,71.1,71.23,69629.0,65.9557,66.0113,65.8169,65.9372,69629.0
2022-05-11 11:10:00,71.22,71.36,71.17,71.34,43205.0,65.928,66.0576,65.8817,66.0391,43205.0
2022-05-11 11:15:00,71.32,71.35,70.93,71.03,88518.0,66.0205,66.0483,65.6595,65.7521,88518.0
2022-05-11 11:20:00,71.03,71.37,71.03,71.28,71422.0,65.7521,66.0668,65.7521,65.9835,71422.0
2022-05-11 11:25:00,71.23,71.46,71.18,71.4,85550.0,65.9372,66.1501,65.8909,66.0946,85550.0
2022-05-11 11:30:00,71.41,71.55,71.33,71.42,59705.0,66.1039,66.2335,66.0298,66.1131,59705.0
2022-05-11 11:35:00,71.45,71.79,71.26,71.6,58396.0,66.1409,66.4556,65.965,66.2797,58396.0
2022-05-11 11:40:00,71.59,71.69,71.41,71.45,90511.0,66.2705,66.3631,66.1039,66.1409,90511.0
2022-05-11 11:45:00,71.44,71.55,71.41,71.5,84718.0,66.1316,66.2335,66.1039,66.1872,84718.0
2022-05-11 11:50:00,71.48,71.5,71.18,71.23,74092.0,66.1687,66.1872,65.8909,65.9372,74092.0
2022-05-11 11:55:00,71.23,71.25,71.03,71.18,107538.0,65.9372,65.9557,65.7521,65.8909,107538.0
2022-05-11 12:00:00,71.17,71.25,71.1,71.22,85159.0,65.8817,65.9557,65.8169,65.928,85159.0
2022-05-11 12:05:00,71.22,71.43,71.21,71.24,47075.0,65.928,66.1224,65.9187,65.9465,47075.0
2022-05-11 12:10:00,71.23,71.24,71.04,71.06,41398.0,65.9372,65.9465,65.7614,65.7799,41398.0
2022-05-11 12:15:00,71.05,71.22,71.0,71.04,36552.0,65.7706,65.928,65.7243,65.7614,36552.0
2022-05-11 12:20:00,71.04,71.38,71.02,71.29,69084.0,65.7614,66.0761,65.7428,65.9928,69084.0
2022-05-11 12:25:00,71.29,71.33,70.76,70.78,76012.0,65.9928,66.0298,65.5022,65.5207,76012.0
2022-05-11 12:30:00,70.78,70.87,70.66,70.7,65782.0,65.5207,65.604,65.4096,65.4466,65782.0
2022-05-11 12:35:00,70.7,70.86,70.67,70.72,95163.0,65.4466,65.5947,65.4188,65.4651,95163.0
2022-05-11 12:40:00,70.73,70.91,70.59,70.7,55950.0,65.4744,65.641,65.3448,65.4466,55950.0
2022-05-11 12:45:00,70.68,70.77,70.56,70.76,44304.0,65.4281,65.5114,65.317,65.5022,44304.0
2022-05-11 12:50:00,70.73,70.82,70.58,70.61,42973.0,65.4744,65.5577,65.3355,65.3633,42973.0
2022-05-11 12:55:00,70.6,70.66,70.45,70.53,62936.0,65.354,65.4096,65.2152,65.2892,62936.0
2022-05-11 13:00:00,70.52,70.57,70.42,70.54,76298.0,65.28,65.3263,65.1874,65.2985,76298.0
2022-05-11 13:05:00,70.53,70.58,70.46,70.51,89564.0,65.2892,65.3355,65.2244,65.2707,89564.0
2022-05-11 13:10:00,70.51,70.68,70.5,70.63,43291.0,65.2707,65.4281,65.2615,65.3818,43291.0
2022-05-11 13:15:00,70.63,70.73,70.53,70.57,49673.0,65.3818,65.4744,65.2892,65.3263,49673.0
2022-05-11 13:20:00,70.56,70.74,70.5,70.7,60641.0,65.317,65.4836,65.2615,65.4466,60641.0
2022-05-11 13:25:00,70.71,70.76,70.46,70.49,64755.0,65.4559,65.5022,65.2244,65.2522,64755.0
2022-05-11 13:30:00,70.47,70.59,70.42,70.55,58537.0,65.2337,65.3448,65.1874,65.3078,58537.0
2022-05-11 13:35:00,70.55,70.6,70.32,70.33,34501.0,65.3078,65.354,65.0949,65.1041,34501.0
2022-05-11 13:40:00,70.33,70.43,70.27,70.31,62752.0,65.1041,65.1967,65.0486,65.0856,62752.0
2022-05-11 13:45:00,70.3,70.35,70.19,70.33,90419.0,65.0763,65.1226,64.9745,65.1041,90419.0
2022-05-11 13:50:00,70.34,70.38,70.15,70.17,72399.0,65.1134,65.1504,64.9375,64.956,72399.0
2022-05-11 13:55:00,70.17,70.22,70.01,70.08,99836.0,64.956,65.0023,64.8079,64.8727,99836.0
2022-05-11 14:00:00,70.08,70.47,70.07,70.45,83663.0,64.8727,65.2337,64.8634,65.2152,83663.0
2022-05-11 14:05:00,70.45,70.47,70.29,70.37,48170.0,65.2152,65.2337,65.0671,65.1411,48170.0
2022-05-11 14:10:00,70.38,70.42,70.28,70.42,54083.0,65.1504,65.1874,65.0578,65.1874,54083.0
2022-05-11 14:15:00,70.42,70.59,70.33,70.55,62997.0,65.1874,65.3448,65.1041,65.3078,62997.0
2022-05-11 14:20:00,70.53,70.63,70.34,70.6,57141.0,65.2892,65.3818,65.1134,65.354,57141.0
2022-05-11 14:25:00,70.6,70.83,70.53,70.6,65017.0,65.354,65.567,65.2892,65.354,65017.0
2022-05-11 14:30:00,70.62,70.76,70.45,70.75,82934.0,65.3726,65.5022,65.2152,65.4929,82934.0
2022-05-11 14:35:00,70.76,70.84,70.65,70.77,46089.0,65.5022,65.5762,65.4003,65.5114,46089.0
2022-05-11 14:40:00,70.77,70.99,70.63,70.96,56464.0,65.5114,65.7151,65.3818,65.6873,56464.0
2022-05-11 14:45:00,70.96,71.07,70.7,70.74,70024.0,65.6873,65.7891,65.4466,65.4836,70024.0
2022-05-11 14:50:00,70.76,70.78,70.49,70.56,106142.0,65.5022,65.5207,65.2522,65.317,106142.0
2022-05-11 14:55:00,70.57,70.61,70.44,70.51,53991.0,65.3263,65.3633,65.2059,65.2707,53991.0
2022-05-11 15:00:00,70.52,70.57,70.42,70.45,92603.0,65.28,65.3263,65.1874,65.2152,92603.0
2022-05-11 15:05:00,70.46,70.5,70.35,70.49,71225.0,65.2244,65.2615,65.1226,65.2522,71225.0
2022-05-11 15:10:00,70.5,70.63,70.46,70.53,101319.0,65.2615,65.3818,65.2244,65.2892,101319.0
2022-05-11 15:15:00,70.54,70.6,70.33,70.54,68486.0,65.2985,65.354,65.1041,65.2985,68486.0
2022-05-11 15:20:00,70.54,70.61,70.44,70.49,80644.0,65.2985,65.3633,65.2059,65.2522,80644.0
2022-05-11 15:25:00,70.48,70.73,70.48,70.57,141101.0,65.243,65.4744,65.243,65.3263,141101.0
2022-05-11 15:30:00,70.58,70.6,70.4,70.45,134728.0,65.3355,65.354,65.1689,65.2152,134728.0
2022-05-11 15:35:00,70.42,70.5,70.25,70.26,98553.0,65.1874,65.2615,65.0301,65.0393,98553.0
2022-05-11 15:40:00,70.27,70.46,70.26,70.42,159213.0,65.0486,65.2244,65.0393,65.1874,159213.0
2022-05-11 15:45:00,70.42,70.42,70.17,70.18,171568.0,65.1874,65.1874,64.956,64.9653,171568.0
2022-05-11 15:50:00,70.18,70.3,69.96,70.06,357133.0,64.9653,65.0763,64.7616,64.8542,357133.0
2022-05-11 15:55:00,70.06,70.11,69.96,70.06,484563.0,64.8542,64.9005,64.7616,64.8542,484563.0
2022-05-12 09:30:00,69.21,69.56,68.64,68.65,378762.0,64.5164,64.8427,63.9851,63.9944,378762.0
2022-05-12 09:35:00,68.72,69.01,68.58,68.67,171585.0,64.0597,64.33,63.9292,64.0131,171585.0
2022-05-12 09:40:00,68.67,69.08,68.45,68.96,224631.0,64.0131,64.3953,63.808,64.2834,224631.0
2022-05-12 09:45:00,68.96,69.4,68.65,69.18,690331.0,64.2834,64.6936,63.9944,64.4885,690331.0
2022-05-12 09:50:00,69.16,69.3,68.88,69.24,126022.0,64.4698,64.6003,64.2088,64.5444,126022.0
2022-05-12 09:55:00,69.18,69.19,68.87,68.97,92008.0,64.4885,64.4978,64.1995,64.2927,92008.0
2022-05-12 10:00:00,68.97,69.14,68.8,69.11,121827.0,64.2927,64.4512,64.1342,64.4232,121827.0
2022-05-12 10:05:00,69.11,69.57,69.05,69.51,183046.0,64.4232,64.852,64.3673,64.7961,183046.0
2022-05-12 10:10:00,69.52,69.79,69.46,69.53,119083.0,64.8054,65.0571,64.7495,64.8147,119083.0
2022-05-12 10:15:00,69.54,69.6,69.37,69.55,60829.0,64.8241,64.88,64.6656,64.8334,60829.0
2022-05-12 10:20:00,69.55,69.9,69.53,69.75,87934.0,64.8334,65.1596,64.8147,65.0198,87934.0
2022-05-12 10:25:00,69.72,69.76,69.39,69.46,120806.0,64.9919,65.0291,64.6842,64.7495,120806.0
2022-05-12 10:30:00,69.47,69.63,69.18,69.24,105853.0,64.7588,64.908,64.4885,64.5444,105853.0
2022-05-12 10:35:00,69.23,69.38,69.18,69.34,77745.0,64.5351,64.6749,64.4885,64.6376,77745.0
2022-05-12 10:40:00,69.32,69.33,68.95,69.01,149969.0,64.619,64.6283,64.2741,64.33,149969.0
2022-05-12 10:45:00,69.02,69.2,68.93,69.05,110825.0,64.3393,64.5071,64.2554,64.3673,110825.0
2022-05-12 10:50:00,69.03,69.29,69.03,69.26,98837.0,64.3486,64.591,64.3486,64.5631,98837.0
2022-05-12 10:55:00,69.26,69.53,69.19,69.5,89565.0,64.5631,64.8147,64.4978,64.7868,89565.0
2022-05-12 11:00:00,69.5,69.74,69.42,69.74,91518.0,64.7868,65.0105,64.7122,65.0105,91518.0
2022-05-12 11:05:00,69.74,69.89,69.59,69.87,107431.0,65.0105,65.1503,64.8707,65.1317,107431.0
2022-05-12 11:10:00,69.87,69.93,69.34,69.35,114540.0,65.1317,65.1876,64.6376,64.6469,114540.0
2022-05-12 11:15:00,69.35,69.57,69.35,69.53,65722.0,64.6469,64.852,64.6469,64.8147,65722.0
2022-05-12 11:20:00,69.52,69.55,69.23,69.26,70808.0,64.8054,64.8334,64.5351,64.5631,70808.0
2022-05-12 11:25:00,69.27,69.45,69.27,69.35,62447.0,64.5724,64.7402,64.5724,64.6469,62447.0
2022-05-12 11:30:00,69.36,69.45,69.1,69.15,99142.0,64.6563,64.7402,64.4139,64.4605,99142.0
2022-05-12 11:35:00,69.16,69.34,69.13,69.31,94580.0,64.4698,64.6376,64.4419,64.6097,94580.0
2022-05-12 11:40:00,69.32,69.34,69.04,69.06,65421.0,64.619,64.6376,64.358,64.3766,65421.0
2022-05-12 11:45:00,69.05,69.08,68.88,69.0,254351.0,64.3673,64.3953,64.2088,64.3207,254351.0
2022-05-12 11:50:00,69.0,69.0,68.73,68.81,90904.0,64.3207,64.3207,64.069,64.1436,90904.0
2022-05-12 11:55:00,68.81,68.83,68.58,68.6,69212.0,64.1436,64.1622,63.9292,63.9478,69212.0
2022-05-12 12:00:00,68.6,68.63,68.42,68.58,77627.0,63.9478,63.9758,63.78,63.9292,77627.0
2022-05-12 12:05:00,68.57,68.59,68.39,68.52,115245.0,63.9198,63.9385,63.7521,63.8732,115245.0
2022-05-12 12:10:00,68.52,68.68,68.42,68.6,94336.0,63.8732,64.0224,63.78,63.9478,94336.0
2022-05-12 12:15:00,68.58,68.73,68.56,68.68,134825.0,63.9292,64.069,63.9105,64.0224,134825.0
2022-05-12 12:20:00,68.68,68.93,68.61,68.92,55478.0,64.0224,64.2554,63.9571,64.2461,55478.0
2022-05-12 12:25:00,68.92,69.13,68.9,69.08,72682.0,64.2461,64.4419,64.2275,64.3953,72682.0
2022-05-12 12:30:00,69.09,69.34,69.08,69.34,79465.0,64.4046,64.6376,64.3953,64.6376,79465.0
2022-05-12 12:35:00,69.35,69.4,69.28,69.35,85608.0,64.6469,64.6936,64.5817,64.6469,85608.0
2022-05-12 12:40:00,69.33,69.49,69.06,69.49,64165.0,64.6283,64.7775,64.3766,64.7775,64165.0
2022-05-12 12:45:00,69.47,69.57,69.4,69.5,102583.0,64.7588,64.852,64.6936,64.7868,102583.0
2022-05-12 12:50:00,69.5,69.64,69.41,69.5,49945.0,64.7868,64.9173,64.7029,64.7868,49945.0
2022-05-12 12:55:00,69.5,69.58,69.31,69.34,49182.0,64.7868,64.8613,64.6097,64.6376,49182.0
2022-05-12 13:00:00,69.33,69.47,69.2,69.22,156324.0,64.6283,64.7588,64.5071,64.5258,156324.0
2022-05-12 13:05:00,69.23,69.32,69.13,69.25,142319.0,64.5351,64.619,64.4419,64.5537,142319.0
2022-05-12 13:10:00,69.23,69.46,69.18,69.26,115197.0,64.5351,64.7495,64.4885,64.5631,115197.0
2022-05-12 13:15:00,69.24,69.3,69.0,69.17,91037.0,64.5444,64.6003,64.3207,64.4792,91037.0
2022-05-12 13:20:00,69.18,69.29,69.05,69.11,109751.0,64.4885,64.591,64.3673,64.4232,109751.0
2022-05-12 13:25:00,69.11,69.11,68.89,69.04,72686.0,64.4232,64.4232,64.2181,64.358,72686.0
2022-05-12 13:30:00,69.05,69.11,68.82,69.0,70131.0,64.3673,64.4232,64.1529,64.3207,70131.0
2022-05-12 13:35:00,68.98,69.03,68.79,68.84,174655.0,64.302,64.3486,64.1249,64.1715,174655.0
2022-05-12 13:40:00,68.83,68.93,68.77,68.82,129015.0,64.1622,64.2554,64.1063,64.1529,129015.0
2022-05-12 13:45:00,68.81,68.84,68.68,68.69,73130.0,64.1436,64.1715,64.0224,64.0317,73130.0
2022-05-12 13:50:00,68.69,68.77,68.66,68.69,133822.0,64.0317,64.1063,64.0037,64.0317,133822.0
2022-05-12 13:55:00,68.69,68.77,68.61,68.63,79200.0,64.0317,64.1063,63.9571,63.9758,79200.0
2022-05-12 14:00:00,68.61,68.78,68.6,68.7,82853.0,63.9571,64.1156,63.9478,64.041,82853.0
2022-05-12 14:05:00,68.69,68.71,68.48,68.51,104266.0,64.0317,64.0504,63.8359,63.8639,104266.0
2022-05-12 14:10:00,68.5,68.71,68.49,68.71,79064.0,63.8546,64.0504,63.8453,64.0504,79064.0
2022-05-12 14:15:00,68.7,68.8,68.66,68.8,89844.0,64.041,64.1342,64.0037,64.1342,89844.0
2022-05-12 14:20:00,68.79,68.86,68.65,68.72,94018.0,64.1249,64.1902,63.9944,64.0597,94018.0
2022-05-12 14:25:00,68.72,68.87,68.65,68.79,66993.0,64.0597,64.1995,63.9944,64.1249,66993.0
2022-05-12 14:30:00,68.77,68.82,68.63,68.78,82589.0,64.1063,64.1529,63.9758,64.1156,82589.0
2022-05-12 14:35:00,68.78,68.82,68.68,68.77,58769.0,64.1156,64.1529,64.0224,64.1063,58769.0
2022-05-12 14:40:00,68.76,68.77,68.52,68.67,109471.0,64.097,64.1063,63.8732,64.0131,109471.0
2022-05-12 14:45:00,68.67,68.83,68.66,68.73,76194.0,64.0131,64.1622,64.0037,64.069,76194.0
2022-05-12 14:50:00,68.73,68.85,68.62,68.76,91573.0,64.069,64.1809,63.9665,64.097,91573.0
2022-05-12 14:55:00,68.75,68.81,68.72,68.8,95956.0,64.0876,64.1436,64.0597,64.1342,95956.0
2022-05-12 15:00:00,68.8,69.0,68.73,68.94,119291.0,64.1342,64.3207,64.069,64.2648,119291.0
2022-05-12 15:05:00,68.97,68.97,68.82,68.95,102963.0,64.2927,64.2927,64.1529,64.2741,102963.0
2022-05-12 15:10:00,68.95,69.02,68.81,69.0,94901.0,64.2741,64.3393,64.1436,64.3207,94901.0
2022-05-12 15:15:00,69.0,69.35,68.99,69.31,108767.0,64.3207,64.6469,64.3114,64.6097,108767.0
2022-05-12 15:20:00,69.31,69.65,69.28,69.6,182128.0,64.6097,64.9266,64.5817,64.88,182128.0
2022-05-12 15:25:00,69.56,69.7,69.35,69.38,131902.0,64.8427,64.9732,64.6469,64.6749,131902.0
2022-05-12 15:30:00,69.37,69.68,69.36,69.6,140295.0,64.6656,64.9546,64.6563,64.88,140295.0
2022-05-12 15:35:00,69.58,69.68,69.46,69.66,137613.0,64.8613,64.9546,64.7495,64.9359,137613.0
2022-05-12 15:40:00,69.66,69.84,69.5,69.67,186053.0,64.9359,65.1037,64.7868,64.9452,186053.0
2022-05-12 15:45:00,69.68,69.76,69.55,69.63,174719.0,64.9546,65.0291,64.8334,64.908,174719.0
2022-05-12 15:50:00,69.64,70.03,69.6,69.82,414637.0,64.9173,65.2808,64.88,65.0851,414637.0
2022-05-12 15:55:00,69.83,69.94,69.66,69.9,1105524.0,65.0944,65.1969,64.9359,65.1596,1105524.0
2022-05-13 09:30:00,71.92,73.23,71.88,72.72,648943.0,67.0427,68.2638,67.0054,67.7884,648943.0
2022-05-13 09:35:00,72.69,73.09,72.49,72.87,260849.0,67.7604,68.1333,67.574,67.9282,260849.0
2022-05-13 09:40:00,72.85,73.32,72.76,73.28,205806.0,67.9096,68.3477,67.8257,68.3104,205806.0
2022-05-13 09:45:00,73.33,73.52,73.05,73.22,250672.0,68.357,68.5342,68.096,68.2545,250672.0
2022-05-13 09:50:00,73.23,73.46,72.98,73.36,138627.0,68.2638,68.4782,68.0308,68.385,138627.0
2022-05-13 09:55:00,73.36,73.69,73.35,73.6,331943.0,68.385,68.6926,68.3757,68.6087,331943.0
2022-05-13 10:00:00,73.6,73.92,73.56,73.72,201097.0,68.6087,68.907,68.5714,68.7206,201097.0
2022-05-13 10:05:00,73.72,73.8,73.42,73.67,87230.0,68.7206,68.7952,68.4409,68.674,87230.0
2022-05-13 10:10:00,73.67,73.68,73.47,73.57,117262.0,68.674,68.6833,68.4875,68.5808,117262.0
2022-05-13 10:15:00,73.55,73.65,73.33,73.61,102361.0,68.5621,68.6553,68.357,68.6181,102361.0
2022-05-13 10:20:00,73.61,73.77,73.57,73.68,62383.0,68.6181,68.7672,68.5808,68.6833,62383.0
2022-05-13 10:25:00,73.69,73.98,73.68,73.91,100138.0,68.6926,68.963,68.6833,68.8977,100138.0
2022-05-13 10:30:00,73.91,74.02,73.77,73.91,123427.0,68.8977,69.0002,68.7672,68.8977,123427.0
2022-05-13 10:35:00,73.91,74.05,73.79,73.91,104733.0,68.8977,69.0282,68.7858,68.8977,104733.0
2022-05-13 10:40:00,73.92,74.05,73.78,73.8,136822.0,68.907,69.0282,68.7765,68.7952,136822.0
2022-05-13 10:45:00,73.8,73.84,73.56,73.75,87820.0,68.7952,68.8325,68.5714,68.7486,87820.0
2022-05-13 10:50:00,73.74,73.99,73.68,73.99,110097.0,68.7392,68.9723,68.6833,68.9723,110097.0
2022-05-13 10:55:00,73.99,74.06,73.89,74.03,214299.0,68.9723,69.0375,68.8791,69.0096,214299.0
2022-05-13 11:00:00,74.02,74.07,73.94,74.02,200565.0,69.0002,69.0469,68.9257,69.0002,200565.0
2022-05-13 11:05:00,74.02,74.21,74.02,74.2,88351.0,69.0002,69.1774,69.0002,69.168,88351.0
2022-05-13 11:10:00,74.2,74.43,74.15,74.42,179262.0,69.168,69.3824,69.1214,69.3731,179262.0
2022-05-13 11:15:00,74.4,74.42,74.08,74.16,271781.0,69.3545,69.3731,69.0562,69.1308,271781.0
2022-05-13 11:20:00,74.15,74.39,74.13,74.33,88557.0,69.1214,69.3452,69.1028,69.2892,88557.0
2022-05-13 11:25:00,74.33,74.36,74.24,74.33,75741.0,69.2892,69.3172,69.2053,69.2892,75741.0
2022-05-13 11:30:00,74.34,74.34,74.14,74.25,107986.0,69.2985,69.2985,69.1121,69.2146,107986.0
2022-05-13 11:35:00,74.25,74.25,74.12,74.17,76168.0,69.2146,69.2146,69.0935,69.1401,76168.0
2022-05-13 11:40:00,74.17,74.17,74.02,74.13,95195.0,69.1401,69.1401,69.0002,69.1028,95195.0
2022-05-13 11:45:00,74.12,74.2,73.99,74.11,93575.0,69.0935,69.168,68.9723,69.0841,93575.0
2022-05-13 11:50:00,74.11,74.25,74.07,74.25,61111.0,69.0841,69.2146,69.0469,69.2146,61111.0
2022-05-13 11:55:00,74.23,74.23,74.03,74.12,77464.0,69.196,69.196,69.0096,69.0935,77464.0
2022-05-13 12:00:00,74.11,74.22,74.09,74.17,47981.0,69.0841,69.1867,69.0655,69.1401,47981.0
2022-05-13 12:05:00,74.17,74.28,74.14,74.23,61697.0,69.1401,69.2426,69.1121,69.196,61697.0
2022-05-13 12:10:00,74.24,74.4,74.19,74.3,129700.0,69.2053,69.3545,69.1587,69.2613,129700.0
2022-05-13 12:15:00,74.31,74.42,74.27,74.33,88718.0,69.2706,69.3731,69.2333,69.2892,88718.0
2022-05-13 12:20:00,74.33,74.47,74.33,74.46,81083.0,69.2892,69.4197,69.2892,69.4104,81083.0
2022-05-13 12:25:00,74.46,74.55,74.35,74.52,129930.0,69.4104,69.4943,69.3079,69.4663,129930.0
2022-05-13 12:30:00,74.53,74.65,74.51,74.63,94577.0,69.4757,69.5875,69.457,69.5689,94577.0
2022-05-13 12:35:00,74.61,74.74,74.59,74.7,126753.0,69.5502,69.6714,69.5316,69.6341,126753.0
2022-05-13 12:40:00,74.71,74.91,74.63,74.63,135494.0,69.6435,69.8299,69.5689,69.5689,135494.0
2022-05-13 12:45:00,74.62,74.84,74.56,74.77,183955.0,69.5596,69.7646,69.5036,69.6994,183955.0
2022-05-13 12:50:00,74.76,74.79,74.64,74.7,321921.0,69.6901,69.718,69.5782,69.6341,321921.0
2022-05-13 12:55:00,74.69,74.86,74.65,74.86,91561.0,69.6248,69.7833,69.5875,69.7833,91561.0
2022-05-13 13:00:00,74.88,74.91,74.67,74.67,199038.0,69.8019,69.8299,69.6062,69.6062,199038.0
2022-05-13 13:05:00,74.66,74.66,74.47,74.55,137296.0,69.5968,69.5968,69.4197,69.4943,137296.0
2022-05-13 13:10:00,74.55,74.77,74.53,74.72,251700.0,69.4943,69.6994,69.4757,69.6528,251700.0
2022-05-13 13:15:00,74.72,74.73,74.58,74.6,78539.0,69.6528,69.6621,69.5223,69.5409,78539.0
2022-05-13 13:20:00,74.6,74.79,74.56,74.76,72116.0,69.5409,69.718,69.5036,69.6901,72116.0
2022-05-13 13:25:00,74.76,74.88,74.71,74.74,84487.0,69.6901,69.8019,69.6435,69.6714,84487.0
2022-05-13 13:30:00,74.74,74.82,74.66,74.77,90648.0,69.6714,69.746,69.5968,69.6994,90648.0
2022-05-13 13:35:00,74.76,74.76,74.61,74.67,108343.0,69.6901,69.6901,69.5502,69.6062,108343.0
2022-05-13 13:40:00,74.67,74.7,74.46,74.5,93419.0,69.6062,69.6341,69.4104,69.4477,93419.0
2022-05-13 13:45:00,74.5,74.53,74.4,74.51,49134.0,69.4477,69.4757,69.3545,69.457,49134.0
2022-05-13 13:50:00,74.5,74.52,74.37,74.38,64535.0,69.4477,69.4663,69.3265,69.3358,64535.0
2022-05-13 13:55:00,74.37,74.41,74.22,74.38,91653.0,69.3265,69.3638,69.1867,69.3358,91653.0
2022-05-13 14:00:00,74.37,74.41,74.13,74.2,251997.0,69.3265,69.3638,69.1028,69.168,251997.0
2022-05-13 14:05:00,74.17,74.48,74.14,74.44,140047.0,69.1401,69.4291,69.1121,69.3918,140047.0
2022-05-13 14:10:00,74.43,74.57,74.42,74.48,122311.0,69.3824,69.5129,69.3731,69.4291,122311.0
2022-05-13 14:15:00,74.47,74.65,74.46,74.63,73668.0,69.4197,69.5875,69.4104,69.5689,73668.0
2022-05-13 14:20:00,74.65,74.66,74.37,74.4,127249.0,69.5875,69.5968,69.3265,69.3545,127249.0
2022-05-13 14:25:00,74.41,74.53,74.39,74.53,66238.0,69.3638,69.4757,69.3452,69.4757,66238.0
2022-05-13 14:30:00,74.51,74.8,74.51,74.6,125391.0,69.457,69.7273,69.457,69.5409,125391.0
2022-05-13 14:35:00,74.6,74.75,74.51,74.72,72676.0,69.5409,69.6807,69.457,69.6528,72676.0
2022-05-13 14:40:00,74.71,74.95,74.65,74.81,97535.0,69.6435,69.8672,69.5875,69.7367,97535.0
2022-05-13 14:45:00,74.83,74.9,74.7,74.75,89748.0,69.7553,69.8206,69.6341,69.6807,89748.0
2022-05-13 14:50:00,74.73,75.09,74.71,75.09,129606.0,69.6621,69.9977,69.6435,69.9977,129606.0
2022-05-13 14:55:00,75.09,75.15,75.0,75.05,159133.0,69.9977,70.0536,69.9138,69.9604,159133.0
2022-05-13 15:00:00,75.05,75.25,75.03,75.11,124811.0,69.9604,70.1468,69.9418,70.0163,124811.0
2022-05-13 15:05:00,75.11,75.31,75.11,75.31,116271.0,70.0163,70.2028,70.0163,70.2028,116271.0
2022-05-13 15:10:00,75.31,75.53,75.29,75.52,164410.0,70.2028,70.4078,70.1841,70.3985,164410.0
2022-05-13 15:15:00,75.53,75.63,75.47,75.51,239193.0,70.4078,70.5011,70.3519,70.3892,239193.0
2022-05-13 15:20:00,75.52,75.66,75.5,75.6,184776.0,70.3985,70.529,70.3799,70.4731,184776.0
2022-05-13 15:25:00,75.61,75.7,75.57,75.64,162931.0,70.4824,70.5663,70.4451,70.5104,162931.0
2022-05-13 15:30:00,75.63,75.66,75.21,75.24,174745.0,70.5011,70.529,70.1095,70.1375,174745.0
2022-05-13 15:35:00,75.24,75.43,75.13,75.33,255996.0,70.1375,70.3146,70.035,70.2214,255996.0
2022-05-13 15:40:00,75.33,75.48,75.3,75.44,190000.0,70.2214,70.3612,70.1934,70.3239,190000.0
2022-05-13 15:45:00,75.45,75.67,75.32,75.53,391615.0,70.3333,70.5383,70.2121,70.4078,391615.0
2022-05-13 15:50:00,75.55,75.6,75.2,75.46,632673.0,70.4265,70.4731,70.1002,70.3426,632673.0
2022-05-13 15:55:00,75.46,75.73,75.39,75.6,1053394.0,70.3426,70.5943,70.2773,70.4731,1053394.0
2022-05-16 09:30:00,74.95,75.01,74.45,74.8,469142.0,69.8672,69.9231,69.4011,69.7273,469142.0
2022-05-16 09:35:00,74.84,75.38,74.48,75.24,184755.0,69.7646,70.268,69.4291,70.1375,184755.0
2022-05-16 09:40:00,75.26,75.44,74.16,74.22,334183.0,70.1562,70.3239,69.1308,69.1867,334183.0
2022-05-16 09:45:00,74.2,74.27,73.66,73.69,142594.0,69.168,69.2333,68.6647,68.6926,142594.0
2022-05-16 09:50:00,73.7,74.19,73.63,74.19,95817.0,68.7019,69.1587,68.6367,69.1587,95817.0
2022-05-16 09:55:00,74.2,74.32,73.94,74.11,121732.0,69.168,69.2799,68.9257,69.0841,121732.0
2022-05-16 10:00:00,74.11,74.19,73.91,74.08,69038.0,69.0841,69.1587,68.8977,69.0562,69038.0
2022-05-16 10:05:00,74.08,74.35,74.06,74.3,119858.0,69.0562,69.3079,69.0375,69.2613,119858.0
2022-05-16 10:10:00,74.31,74.47,74.1,74.21,120463.0,69.2706,69.4197,69.0748,69.1774,120463.0
2022-05-16 10:15:00,74.22,74.36,74.06,74.24,147385.0,69.1867,69.3172,69.0375,69.2053,147385.0
2022-05-16 10:20:00,74.24,74.3,73.98,74.01,97113.0,69.2053,69.2613,68.963,68.9909,97113.0
2022-05-16 10:25:00,74.0,74.23,73.73,74.19,84609.0,68.9816,69.196,68.7299,69.1587,84609.0
2022-05-16 10:30:00,74.18,74.24,73.81,73.91,117318.0,69.1494,69.2053,68.8045,68.8977,117318.0
2022-05-16 10:35:00,73.92,74.08,73.77,73.8,186830.0,68.907,69.0562,68.7672,68.7952,186830.0
2022-05-16 10:40:00,73.79,73.82,73.62,73.82,81900.0,68.7858,68.8138,68.6274,68.8138,81900.0
2022-05-16 10:45:00,73.8,73.8,73.52,73.55,73486.0,68.7952,68.7952,68.5342,68.5621,73486.0
2022-05-16 10:50:00,73.55,73.6,73.24,73.27,80759.0,68.5621,68.6087,68.2731,68.3011,80759.0
2022-05-16 10:55:00,73.26,73.36,73.1,73.25,163814.0,68.2918,68.385,68.1426,68.2825,163814.0
2022-05-16 11:00:00,73.24,73.42,73.16,73.39,74318.0,68.2731,68.4409,68.1986,68.413,74318.0
2022-05-16 11:05:00,73.39,73.63,73.28,73.61,98443.0,68.413,68.6367,68.3104,68.6181,98443.0
2022-05-16 11:10:00,73.59,73.7,73.56,73.59,78784.0,68.5994,68.7019,68.5714,68.5994,78784.0
2022-05-16 11:15:00,73.59,73.72,73.57,73.61,46834.0,68.5994,68.7206,68.5808,68.6181,46834.0
2022-05-16 11:20:00,73.62,73.62,73.25,73.28,47206.0,68.6274,68.6274,68.2825,68.3104,47206.0
2022-05-16 11:25:00,73.29,73.35,73.21,73.26,51182.0,68.3198,68.3757,68.2452,68.2918,51182.0
2022-05-16 11:30:00,73.26,73.31,73.1,73.28,67600.0,68.2918,68.3384,68.1426,68.3104,67600.0
2022-05-16 11:35:00,73.28,73.36,73.03,73.34,74036.0,68.3104,68.385,68.0774,68.3664,74036.0
2022-05-16 11:40:00,73.36,73.45,73.21,73.45,67168.0,68.385,68.4689,68.2452,68.4689,67168.0
2022-05-16 11:45:00,73.43,73.59,73.4,73.48,133406.0,68.4503,68.5994,68.4223,68.4969,133406.0
2022-05-16 11:50:00,73.46,73.49,73.31,73.47,109352.0,68.4782,68.5062,68.3384,68.4875,109352.0
2022-05-16 11:55:00,73.48,73.55,73.37,73.47,58855.0,68.4969,68.5621,68.3943,68.4875,58855.0
2022-05-16 12:00:00,73.48,73.61,73.4,73.53,48858.0,68.4969,68.6181,68.4223,68.5435,48858.0
2022-05-16 12:05:00,73.52,73.53,73.35,73.45,54631.0,68.5342,68.5435,68.3757,68.4689,54631.0
2022-05-16 12:10:00,73.45,73.53,73.36,73.44,105110.0,68.4689,68.5435,68.385,68.4596,105110.0
2022-05-16 12:15:00,73.45,73.46,73.25,73.45,135092.0,68.4689,68.4782,68.2825,68.4689,135092.0
2022-05-16 12:20:00,73.45,73.55,73.34,73.4,76491.0,68.4689,68.5621,68.3664,68.4223,76491.0
2022-05-16 12:25:00,73.4,73.49,73.33,73.39,51702.0,68.4223,68.5062,68.357,68.413,51702.0
2022-05-16 12:30:00,73.37,73.56,73.33,73.54,53022.0,68.3943,68.5714,68.357,68.5528,53022.0
2022-05-16 12:35:00,73.55,73.68,73.25,73.28,96537.0,68.5621,68.6833,68.2825,68.3104,96537.0
2022-05-16 12:40:00,73.29,73.35,73.14,73.19,63158.0,68.3198,68.3757,68.1799,68.2265,63158.0
2022-05-16 12:45:00,73.18,73.28,73.15,73.24,78347.0,68.2172,68.3104,68.1892,68.2731,78347.0
2022-05-16 12:50:00,73.25,73.27,73.06,73.08,60986.0,68.2825,68.3011,68.1053,68.124,60986.0
2022-05-16 12:55:00,73.06,73.1,72.98,72.99,43834.0,68.1053,68.1426,68.0308,68.0401,43834.0
2022-05-16 13:00:00,72.99,73.02,72.89,73.02,39366.0,68.0401,68.0681,67.9469,68.0681,39366.0
2022-05-16 13:05:00,73.01,73.15,72.94,73.15,72708.0,68.0587,68.1892,67.9935,68.1892,72708.0
2022-05-16 13:10:00,73.15,73.26,73.1,73.13,70606.0,68.1892,68.2918,68.1426,68.1706,70606.0
2022-05-16 13:15:00,73.14,73.17,72.93,72.95,62174.0,68.1799,68.2079,67.9842,68.0028,62174.0
2022-05-16 13:20:00,72.94,73.16,72.91,73.09,113306.0,67.9935,68.1986,67.9655,68.1333,113306.0
2022-05-16 13:25:00,73.08,73.21,73.02,73.11,81131.0,68.124,68.2452,68.0681,68.152,81131.0
2022-05-16 13:30:00,73.13,73.22,73.1,73.13,78059.0,68.1706,68.2545,68.1426,68.1706,78059.0
2022-05-16 13:35:00,73.14,73.15,73.01,73.04,53921.0,68.1799,68.1892,68.0587,68.0867,53921.0
2022-05-16 13:40:00,73.04,73.16,72.96,73.04,79938.0,68.0867,68.1986,68.0121,68.0867,79938.0
2022-05-16 13:45:00,73.03,73.03,72.76,72.78,80138.0,68.0774,68.0774,67.8257,67.8443,80138.0
2022-05-16 13:50:00,72.76,72.84,72.7,72.73,78581.0,67.8257,67.9003,67.7698,67.7977,78581.0
2022-05-16 13:55:00,72.73,72.9,72.72,72.8,66698.0,67.7977,67.9562,67.7884,67.863,66698.0
2022-05-16 14:00:00,72.82,73.02,72.73,72.97,136832.0,67.8816,68.0681,67.7977,68.0215,136832.0
2022-05-16 14:05:00,72.96,73.1,72.88,72.99,92119.0,68.0121,68.1426,67.9376,68.0401,92119.0
2022-05-16 14:10:00,72.99,73.03,72.9,73.01,122616.0,68.0401,68.0774,67.9562,68.0587,122616.0
2022-05-16 14:15:00,73.01,73.09,72.98,73.0,121907.0,68.0587,68.1333,68.0308,68.0494,121907.0
2022-05-16 14:20:00,73.01,73.13,72.98,73.09,41051.0,68.0587,68.1706,68.0308,68.1333,41051.0
2022-05-16 14:25:00,73.1,73.36,73.1,73.35,69669.0,68.1426,68.385,68.1426,68.3757,69669.0
2022-05-16 14:30:00,73.36,73.45,73.32,73.42,60370.0,68.385,68.4689,68.3477,68.4409,60370.0
2022-05-16 14:35:00,73.41,73.42,73.23,73.36,185156.0,68.4316,68.4409,68.2638,68.385,185156.0
2022-05-16 14:40:00,73.37,73.44,73.3,73.31,46851.0,68.3943,68.4596,68.3291,68.3384,46851.0
2022-05-16 14:45:00,73.32,73.46,73.2,73.22,166711.0,68.3477,68.4782,68.2359,68.2545,166711.0
2022-05-16 14:50:00,73.22,73.3,73.06,73.22,63657.0,68.2545,68.3291,68.1053,68.2545,63657.0
2022-05-16 14:55:00,73.22,73.38,73.2,73.35,56539.0,68.2545,68.4036,68.2359,68.3757,56539.0
2022-05-16 15:00:00,73.35,73.37,73.23,73.33,83421.0,68.3757,68.3943,68.2638,68.357,83421.0
2022-05-16 15:05:00,73.33,73.35,73.17,73.18,55125.0,68.357,68.3757,68.2079,68.2172,55125.0
2022-05-16 15:10:00,73.15,73.16,72.96,73.01,79930.0,68.1892,68.1986,68.0121,68.0587,79930.0
2022-05-16 15:15:00,73.0,73.11,72.97,73.06,108977.0,68.0494,68.152,68.0215,68.1053,108977.0
2022-05-16 15:20:00,73.06,73.06,72.82,72.86,63220.0,68.1053,68.1053,67.8816,67.9189,63220.0
2022-05-16 15:25:00,72.85,72.9,72.76,72.79,54676.0,67.9096,67.9562,67.8257,67.8537,54676.0
2022-05-16 15:30:00,72.78,72.83,72.63,72.66,85737.0,67.8443,67.8909,67.7045,67.7325,85737.0
2022-05-16 15:35:00,72.66,72.77,72.58,72.7,122748.0,67.7325,67.835,67.6579,67.7698,122748.0
2022-05-16 15:40:00,72.7,72.78,72.69,72.75,119032.0,67.7698,67.8443,67.7604,67.8164,119032.0
2022-05-16 15:45:00,72.74,72.75,72.58,72.66,186139.0,67.8071,67.8164,67.6579,67.7325,186139.0
2022-05-16 15:50:00,72.67,72.85,72.53,72.57,279624.0,67.7418,67.9096,67.6113,67.6486,279624.0
2022-05-16 15:55:00,72.58,72.58,72.3,72.43,756327.0,67.6579,67.6579,67.3969,67.5181,756327.0
2022-05-17 09:30:00,74.19,74.35,73.62,73.93,434456.0,69.1587,69.3079,68.6274,68.9163,434456.0
2022-05-17 09:35:00,73.93,74.09,73.7,73.73,109159.0,68.9163,69.0655,68.7019,68.7299,109159.0
2022-05-17 09:40:00,73.78,73.95,73.71,73.91,126119.0,68.7765,68.935,68.7113,68.8977,126119.0
2022-05-17 09:45:00,73.9,73.99,73.5,73.7,160906.0,68.8884,68.9723,68.5155,68.7019,160906.0
2022-05-17 09:50:00,73.67,73.8,73.47,73.48,150205.0,68.674,68.7952,68.4875,68.4969,150205.0
2022-05-17 09:55:00,73.49,73.98,73.33,73.46,231149.0,68.5062,68.963,68.357,68.4782,231149.0
2022-05-17 10:00:00,73.47,73.69,73.43,73.57,151142.0,68.4875,68.6926,68.4503,68.5808,151142.0
2022-05-17 10:05:00,73.58,73.66,73.22,73.31,109983.0,68.5901,68.6647,68.2545,68.3384,109983.0
2022-05-17 10:10:00,73.3,73.32,72.97,73.05,930438.0,68.3291,68.3477,68.0215,68.096,930438.0
2022-05-17 10:15:00,73.05,73.3,72.99,73.25,87786.0,68.096,68.3291,68.0401,68.2825,87786.0
2022-05-17 10:20:00,73.25,73.31,73.13,73.3,29326.0,68.2825,68.3384,68.1706,68.3291,29326.0
2022-05-17 10:25:00,73.31,73.35,72.93,73.0,75308.0,68.3384,68.3757,67.9842,68.0494,75308.0
2022-05-17 10:30:00,73.0,73.16,72.97,73.04,86966.0,68.0494,68.1986,68.0215,68.0867,86966.0
2022-05-17 10:35:00,73.05,73.07,72.86,72.98,81790.0,68.096,68.1147,67.9189,68.0308,81790.0
2022-05-17 10:40:00,72.98,72.99,72.83,72.93,94282.0,68.0308,68.0401,67.8909,67.9842,94282.0
2022-05-17 10:45:00,72.92,73.13,72.84,73.13,76633.0,67.9748,68.1706,67.9003,68.1706,76633.0
2022-05-17 10:50:00,73.12,73.17,72.99,73.14,69263.0,68.1613,68.2079,68.0401,68.1799,69263.0
2022-05-17 10:55:00,73.12,73.3,73.04,73.25,125312.0,68.1613,68.3291,68.0867,68.2825,125312.0
2022-05-17 11:00:00,73.25,73.29,73.06,73.18,56817.0,68.2825,68.3198,68.1053,68.2172,56817.0
2022-05-17 11:05:00,73.18,73.23,73.1,73.2,44532.0,68.2172,68.2638,68.1426,68.2359,44532.0
2022-05-17 11:10:00,73.21,73.29,73.05,73.06,39550.0,68.2452,68.3198,68.096,68.1053,39550.0
2022-05-17 11:15:00,73.06,73.06,72.9,73.05,47619.0,68.1053,68.1053,67.9562,68.096,47619.0
2022-05-17 11:20:00,73.07,73.27,73.07,73.24,32098.0,68.1147,68.3011,68.1147,68.2731,32098.0
2022-05-17 11:25:00,73.23,73.28,73.1,73.13,95814.0,68.2638,68.3104,68.1426,68.1706,95814.0
2022-05-17 11:30:00,73.13,73.26,73.12,73.22,75379.0,68.1706,68.2918,68.1613,68.2545,75379.0
2022-05-17 11:35:00,73.21,73.36,73.19,73.34,49289.0,68.2452,68.385,68.2265,68.3664,49289.0
2022-05-17 11:40:00,73.35,73.38,73.28,73.32,52729.0,68.3757,68.4036,68.3104,68.3477,52729.0
2022-05-17 11:45:00,73.31,73.41,73.3,73.35,25413.0,68.3384,68.4316,68.3291,68.3757,25413.0
2022-05-17 11:50:00,73.34,73.4,73.29,73.34,84600.0,68.3664,68.4223,68.3198,68.3664,84600.0
2022-05-17 11:55:00,73.31,73.35,73.25,73.29,82703.0,68.3384,68.3757,68.2825,68.3198,82703.0
2022-05-17 12:00:00,73.31,73.39,73.29,73.34,30198.0,68.3384,68.413,68.3198,68.3664,30198.0
2022-05-17 12:05:00,73.34,73.36,73.2,73.34,171769.0,68.3664,68.385,68.2359,68.3664,171769.0
2022-05-17 12:10:00,73.35,73.37,73.24,73.35,122172.0,68.3757,68.3943,68.2731,68.3757,122172.0
2022-05-17 12:15:00,73.34,73.5,73.34,73.41,101748.0,68.3664,68.5155,68.3664,68.4316,101748.0
2022-05-17 12:20:00,73.41,73.49,73.38,73.49,38028.0,68.4316,68.5062,68.4036,68.5062,38028.0
2022-05-17 12:25:00,73.47,73.56,73.43,73.49,473604.0,68.4875,68.5714,68.4503,68.5062,473604.0
2022-05-17 12:30:00,73.48,73.72,73.39,73.64,94232.0,68.4969,68.7206,68.413,68.646,94232.0
2022-05-17 12:35:00,73.64,73.66,73.52,73.58,85669.0,68.646,68.6647,68.5342,68.5901,85669.0
2022-05-17 12:40:00,73.6,73.6,73.46,73.46,31386.0,68.6087,68.6087,68.4782,68.4782,31386.0
2022-05-17 12:45:00,73.44,73.54,73.43,73.49,50918.0,68.4596,68.5528,68.4503,68.5062,50918.0
2022-05-17 12:50:00,73.49,73.6,73.44,73.58,25469.0,68.5062,68.6087,68.4596,68.5901,25469.0
2022-05-17 12:55:00,73.57,73.58,73.53,73.54,30146.0,68.5808,68.5901,68.5435,68.5528,30146.0
2022-05-17 13:00:00,73.53,73.54,73.36,73.43,46262.0,68.5435,68.5528,68.385,68.4503,46262.0
2022-05-17 13:05:00,73.43,73.61,73.41,73.59,29944.0,68.4503,68.6181,68.4316,68.5994,29944.0
2022-05-17 13:10:00,73.59,73.79,73.59,73.77,69062.0,68.5994,68.7858,68.5994,68.7672,69062.0
2022-05-17 13:15:00,73.76,73.87,73.75,73.8,70229.0,68.7579,68.8604,68.7486,68.7952,70229.0
2022-05-17 13:20:00,73.8,73.85,73.77,73.81,56977.0,68.7952,68.8418,68.7672,68.8045,56977.0
2022-05-17 13:25:00,73.81,73.87,73.78,73.85,62336.0,68.8045,68.8604,68.7765,68.8418,62336.0
2022-05-17 13:30:00,73.86,73.91,73.82,73.85,63748.0,68.8511,68.8977,68.8138,68.8418,63748.0
2022-05-17 13:35:00,73.84,73.88,73.69,73.7,172549.0,68.8325,68.8697,68.6926,68.7019,172549.0
2022-05-17 13:40:00,73.7,73.82,73.66,73.78,92618.0,68.7019,68.8138,68.6647,68.7765,92618.0
2022-05-17 13:45:00,73.79,73.87,73.7,73.83,110463.0,68.7858,68.8604,68.7019,68.8231,110463.0
2022-05-17 13:50:00,73.83,73.86,73.71,73.75,27810.0,68.8231,68.8511,68.7113,68.7486,27810.0
2022-05-17 13:55:00,73.75,73.78,73.64,73.65,41504.0,68.7486,68.7765,68.646,68.6553,41504.0
2022-05-17 14:00:00,73.65,73.68,73.43,73.5,62410.0,68.6553,68.6833,68.4503,68.5155,62410.0
2022-05-17 14:05:00,73.51,73.78,73.51,73.72,89651.0,68.5248,68.7765,68.5248,68.7206,89651.0
2022-05-17 14:10:00,73.71,73.72,73.4,73.51,125254.0,68.7113,68.7206,68.4223,68.5248,125254.0
2022-05-17 14:15:00,73.51,73.6,73.31,73.42,117091.0,68.5248,68.6087,68.3384,68.4409,117091.0
2022-05-17 14:20:00,73.41,73.45,73.25,73.37,137824.0,68.4316,68.4689,68.2825,68.3943,137824.0
2022-05-17 14:25:00,73.36,73.68,73.32,73.49,82147.0,68.385,68.6833,68.3477,68.5062,82147.0
2022-05-17 14:30:00,73.47,73.61,73.41,73.43,61267.0,68.4875,68.6181,68.4316,68.4503,61267.0
2022-05-17 14:35:00,73.42,73.64,73.37,73.62,77761.0,68.4409,68.646,68.3943,68.6274,77761.0
2022-05-17 14:40:00,73.61,73.78,73.55,73.76,81155.0,68.6181,68.7765,68.5621,68.7579,81155.0
2022-05-17 14:45:00,73.76,74.0,73.74,73.98,95667.0,68.7579,68.9816,68.7392,68.963,95667.0
2022-05-17 14:50:00,73.97,74.07,73.91,73.94,125259.0,68.9536,69.0469,68.8977,68.9257,125259.0
2022-05-17 14:55:00,73.94,74.07,73.91,74.02,64958.0,68.9257,69.0469,68.8977,69.0002,64958.0
2022-05-17 15:00:00,74.02,74.17,73.99,74.09,84772.0,69.0002,69.1401,68.9723,69.0655,84772.0
2022-05-17 15:05:00,74.06,74.17,73.91,73.92,303848.0,69.0375,69.1401,68.8977,68.907,303848.0
2022-05-17 15:10:00,73.92,73.94,73.79,73.89,65746.0,68.907,68.9257,68.7858,68.8791,65746.0
2022-05-17 15:15:00,73.88,73.93,73.82,73.93,56218.0,68.8697,68.9163,68.8138,68.9163,56218.0
2022-05-17 15:20:00,73.94,73.99,73.84,73.9,80912.0,68.9257,68.9723,68.8325,68.8884,80912.0
2022-05-17 15:25:00,73.9,73.93,73.82,73.9,82823.0,68.8884,68.9163,68.8138,68.8884,82823.0
2022-05-17 15:30:00,73.9,73.91,73.64,73.72,114564.0,68.8884,68.8977,68.646,68.7206,114564.0
2022-05-17 15:35:00,73.72,73.87,73.7,73.79,129504.0,68.7206,68.8604,68.7019,68.7858,129504.0
2022-05-17 15:40:00,73.77,73.8,73.7,73.73,106382.0,68.7672,68.7952,68.7019,68.7299,106382.0
2022-05-17 15:45:00,73.73,73.73,73.45,73.49,141046.0,68.7299,68.7299,68.4689,68.5062,141046.0
2022-05-17 15:50:00,73.51,73.79,73.5,73.75,207994.0,68.5248,68.7858,68.5155,68.7486,207994.0
2022-05-17 15:55:00,73.73,73.77,73.52,73.76,663204.0,68.7299,68.7672,68.5342,68.7579,663204.0
2022-05-18 09:30:00,73.16,73.51,72.86,73.4,277734.0,68.1986,68.5248,67.9189,68.4223,277734.0
2022-05-18 09:35:00,73.37,73.37,73.05,73.26,131831.0,68.3943,68.3943,68.096,68.2918,131831.0
2022-05-18 09:40:00,73.25,73.54,72.92,72.96,108975.0,68.2825,68.5528,67.9748,68.0121,108975.0
2022-05-18 09:45:00,72.94,73.07,72.75,72.82,117678.0,67.9935,68.1147,67.8164,67.8816,117678.0
2022-05-18 09:50:00,72.85,72.99,72.56,72.82,101216.0,67.9096,68.0401,67.6393,67.8816,101216.0
2022-05-18 09:55:00,72.79,72.89,72.62,72.75,95037.0,67.8537,67.9469,67.6952,67.8164,95037.0
2022-05-18 10:00:00,72.71,72.83,72.6,72.63,100328.0,67.7791,67.8909,67.6765,67.7045,100328.0
2022-05-18 10:05:00,72.64,72.79,72.46,72.55,117126.0,67.7138,67.8537,67.546,67.6299,117126.0
2022-05-18 10:10:00,72.55,72.58,72.35,72.55,74995.0,67.6299,67.6579,67.4435,67.6299,74995.0
2022-05-18 10:15:00,72.55,72.64,72.43,72.53,79261.0,67.6299,67.7138,67.5181,67.6113,79261.0
2022-05-18 10:20:00,72.51,72.74,72.48,72.58,56686.0,67.5926,67.8071,67.5647,67.6579,56686.0
2022-05-18 10:25:00,72.57,72.76,72.41,72.41,64347.0,67.6486,67.8257,67.4994,67.4994,64347.0
2022-05-18 10:30:00,72.42,72.46,72.26,72.42,119625.0,67.5088,67.546,67.3596,67.5088,119625.0
2022-05-18 10:35:00,72.4,72.47,72.29,72.42,88311.0,67.4901,67.5554,67.3876,67.5088,88311.0
2022-05-18 10:40:00,72.42,72.5,72.28,72.5,70855.0,67.5088,67.5833,67.3782,67.5833,70855.0
2022-05-18 10:45:00,72.49,72.67,72.44,72.62,62756.0,67.574,67.7418,67.5274,67.6952,62756.0
2022-05-18 10:50:00,72.61,72.61,72.47,72.48,67350.0,67.6859,67.6859,67.5554,67.5647,67350.0
2022-05-18 10:55:00,72.47,72.61,72.42,72.56,90534.0,67.5554,67.6859,67.5088,67.6393,90534.0
2022-05-18 11:00:00,72.55,72.57,72.31,72.37,80121.0,67.6299,67.6486,67.4062,67.4621,80121.0
2022-05-18 11:05:00,72.37,72.41,72.24,72.28,96497.0,67.4621,67.4994,67.341,67.3782,96497.0
2022-05-18 11:10:00,72.28,72.29,72.2,72.22,43942.0,67.3782,67.3876,67.3037,67.3223,43942.0
2022-05-18 11:15:00,72.22,72.25,72.07,72.09,62926.0,67.3223,67.3503,67.1825,67.2011,62926.0
2022-05-18 11:20:00,72.09,72.11,72.0,72.01,73838.0,67.2011,67.2198,67.1172,67.1266,73838.0
2022-05-18 11:25:00,72.02,72.15,71.94,72.02,80742.0,67.1359,67.2571,67.0613,67.1359,80742.0
2022-05-18 11:30:00,72.03,72.09,71.86,72.02,53629.0,67.1452,67.2011,66.9867,67.1359,53629.0
2022-05-18 11:35:00,72.01,72.04,71.86,72.0,62976.0,67.1266,67.1545,66.9867,67.1172,62976.0
2022-05-18 11:40:00,72.0,72.13,71.99,72.06,40349.0,67.1172,67.2384,67.1079,67.1732,40349.0
2022-05-18 11:45:00,72.06,72.08,71.99,72.06,66113.0,67.1732,67.1918,67.1079,67.1732,66113.0
2022-05-18 11:50:00,72.06,72.1,71.79,71.81,66860.0,67.1732,67.2105,66.9215,66.9401,66860.0
2022-05-18 11:55:00,71.79,71.89,71.77,71.79,54831.0,66.9215,67.0147,66.9028,66.9215,54831.0
2022-05-18 12:00:00,71.78,72.0,71.76,71.98,70018.0,66.9122,67.1172,66.8935,67.0986,70018.0
2022-05-18 12:05:00,71.99,72.0,71.78,71.85,71495.0,67.1079,67.1172,66.9122,66.9774,71495.0
2022-05-18 12:10:00,71.86,71.93,71.8,71.89,52713.0,66.9867,67.052,66.9308,67.0147,52713.0
2022-05-18 12:15:00,71.89,72.0,71.79,71.8,53045.0,67.0147,67.1172,66.9215,66.9308,53045.0
2022-05-18 12:20:00,71.78,71.79,71.53,71.61,116109.0,66.9122,66.9215,66.6791,66.7537,116109.0
2022-05-18 12:25:00,71.61,71.74,71.6,71.7,48475.0,66.7537,66.8749,66.7444,66.8376,48475.0
2022-05-18 12:30:00,71.7,71.76,71.62,71.76,53738.0,66.8376,66.8935,66.763,66.8935,53738.0
2022-05-18 12:35:00,71.76,71.82,71.59,71.65,52458.0,66.8935,66.9494,66.735,66.791,52458.0
2022-05-18 12:40:00,71.64,71.68,71.55,71.57,43795.0,66.7816,66.8189,66.6978,66.7164,43795.0
2022-05-18 12:45:00,71.58,71.82,71.53,71.76,47650.0,66.7257,66.9494,66.6791,66.8935,47650.0
2022-05-18 12:50:00,71.78,71.82,71.73,71.78,64318.0,66.9122,66.9494,66.8655,66.9122,64318.0
2022-05-18 12:55:00,71.78,71.79,71.66,71.75,38991.0,66.9122,66.9215,66.8003,66.8842,38991.0
2022-05-18 13:00:00,71.75,71.75,71.63,71.72,36272.0,66.8842,66.8842,66.7723,66.8562,36272.0
2022-05-18 13:05:00,71.72,71.72,71.49,71.52,71887.0,66.8562,66.8562,66.6418,66.6698,71887.0
2022-05-18 13:10:00,71.51,71.57,71.38,71.39,53869.0,66.6605,66.7164,66.5393,66.5486,53869.0
2022-05-18 13:15:00,71.37,71.41,71.23,71.25,58765.0,66.53,66.5672,66.3995,66.4181,58765.0
2022-05-18 13:20:00,71.25,71.37,71.23,71.28,59443.0,66.4181,66.53,66.3995,66.4461,59443.0
2022-05-18 13:25:00,71.28,71.35,71.25,71.31,60017.0,66.4461,66.5113,66.4181,66.474,60017.0
2022-05-18 13:30:00,71.31,71.39,71.25,71.37,63286.0,66.474,66.5486,66.4181,66.53,63286.0
2022-05-18 13:35:00,71.39,71.43,71.27,71.32,66414.0,66.5486,66.5859,66.4367,66.4833,66414.0
2022-05-18 13:40:00,71.32,71.33,71.04,71.15,76299.0,66.4833,66.4927,66.2223,66.3249,76299.0
2022-05-18 13:45:00,71.15,71.18,70.98,71.05,99524.0,66.3249,66.3528,66.1664,66.2317,99524.0
2022-05-18 13:50:00,71.05,71.07,70.93,71.05,97296.0,66.2317,66.2503,66.1198,66.2317,97296.0
2022-05-18 13:55:00,71.05,71.07,70.83,70.98,85145.0,66.2317,66.2503,66.0266,66.1664,85145.0
2022-05-18 14:00:00,70.98,71.0,70.84,70.94,176881.0,66.1664,66.1851,66.0359,66.1291,176881.0
2022-05-18 14:05:00,70.95,71.0,70.78,70.97,111443.0,66.1384,66.1851,65.98,66.1571,111443.0
2022-05-18 14:10:00,70.97,71.04,70.88,70.94,94918.0,66.1571,66.2223,66.0732,66.1291,94918.0
2022-05-18 14:15:00,70.94,71.11,70.87,71.09,91709.0,66.1291,66.2876,66.0639,66.2689,91709.0
2022-05-18 14:20:00,71.09,71.2,70.98,71.17,71606.0,66.2689,66.3715,66.1664,66.3435,71606.0
2022-05-18 14:25:00,71.16,71.28,71.02,71.05,107670.0,66.3342,66.4461,66.2037,66.2317,107670.0
2022-05-18 14:30:00,71.05,71.17,70.99,71.05,169283.0,66.2317,66.3435,66.1757,66.2317,169283.0
2022-05-18 14:35:00,71.04,71.09,70.9,71.04,56008.0,66.2223,66.2689,66.0918,66.2223,56008.0
2022-05-18 14:40:00,71.03,71.18,71.03,71.09,47517.0,66.213,66.3528,66.213,66.2689,47517.0
2022-05-18 14:45:00,71.08,71.22,70.95,71.14,87056.0,66.2596,66.3901,66.1384,66.3156,87056.0
2022-05-18 14:50:00,71.14,71.21,71.01,71.05,55412.0,66.3156,66.3808,66.1944,66.2317,55412.0
2022-05-18 14:55:00,71.05,71.14,70.97,71.03,52425.0,66.2317,66.3156,66.1571,66.213,52425.0
2022-05-18 15:00:00,71.04,71.24,71.03,71.18,116493.0,66.2223,66.4088,66.213,66.3528,116493.0
2022-05-18 15:05:00,71.18,71.29,71.08,71.12,87960.0,66.3528,66.4554,66.2596,66.2969,87960.0
2022-05-18 15:10:00,71.11,71.2,71.05,71.05,66659.0,66.2876,66.3715,66.2317,66.2317,66659.0
2022-05-18 15:15:00,71.04,71.17,71.03,71.11,52667.0,66.2223,66.3435,66.213,66.2876,52667.0
2022-05-18 15:20:00,71.1,71.2,70.91,70.95,89014.0,66.2783,66.3715,66.1012,66.1384,89014.0
2022-05-18 15:25:00,70.95,70.98,70.87,70.95,113350.0,66.1384,66.1664,66.0639,66.1384,113350.0
2022-05-18 15:30:00,70.95,71.03,70.93,70.95,114742.0,66.1384,66.213,66.1198,66.1384,114742.0
2022-05-18 15:35:00,70.95,71.38,70.92,71.33,138807.0,66.1384,66.5393,66.1105,66.4927,138807.0
2022-05-18 15:40:00,71.32,71.38,71.12,71.16,164496.0,66.4833,66.5393,66.2969,66.3342,164496.0
2022-05-18 15:45:00,71.15,71.25,70.94,71.04,158025.0,66.3249,66.4181,66.1291,66.2223,158025.0
2022-05-18 15:50:00,71.03,71.2,71.01,71.04,278622.0,66.213,66.3715,66.1944,66.2223,278622.0
2022-05-18 15:55:00,71.04,71.37,71.04,71.3,519739.0,66.2223,66.53,66.2223,66.4647,519739.0
2022-05-19 09:30:00,71.02,71.16,70.58,71.06,267017.0,66.2037,66.3342,65.7935,66.241,267017.0
2022-05-19 09:35:00,71.08,71.28,70.92,71.03,87663.0,66.2596,66.4461,66.1105,66.213,87663.0
2022-05-19 09:40:00,71.03,71.06,70.47,70.53,207058.0,66.213,66.241,65.691,65.7469,207058.0
2022-05-19 09:45:00,70.51,70.75,70.33,70.39,138177.0,65.7283,65.952,65.5605,65.6164,138177.0
2022-05-19 09:50:00,70.39,70.8,70.37,70.67,160671.0,65.6164,65.9986,65.5978,65.8774,160671.0
2022-05-19 09:55:00,70.68,71.01,70.63,70.9,59007.0,65.8868,66.1944,65.8401,66.0918,59007.0
2022-05-19 10:00:00,70.88,71.29,70.83,71.17,60017.0,66.0732,66.4554,66.0266,66.3435,60017.0
2022-05-19 10:05:00,71.17,71.22,70.8,70.93,47159.0,66.3435,66.3901,65.9986,66.1198,47159.0
2022-05-19 10:10:00,70.93,71.17,70.87,71.03,73736.0,66.1198,66.3435,66.0639,66.213,73736.0
2022-05-19 10:15:00,71.1,71.29,71.0,71.06,47289.0,66.2783,66.4554,66.1851,66.241,47289.0
2022-05-19 10:20:00,71.07,71.35,71.03,71.13,61752.0,66.2503,66.5113,66.213,66.3062,61752.0
2022-05-19 10:25:00,71.11,71.16,70.96,71.06,65124.0,66.2876,66.3342,66.1478,66.241,65124.0
2022-05-19 10:30:00,71.06,71.49,70.97,71.49,56428.0,66.241,66.6418,66.1571,66.6418,56428.0
2022-05-19 10:35:00,71.46,71.61,71.06,71.16,67594.0,66.6139,66.7537,66.241,66.3342,67594.0
2022-05-19 10:40:00,71.15,71.25,71.06,71.11,117006.0,66.3249,66.4181,66.241,66.2876,117006.0
2022-05-19 10:45:00,71.11,71.32,71.04,71.09,37715.0,66.2876,66.4833,66.2223,66.2689,37715.0
2022-05-19 10:50:00,71.08,71.46,71.0,71.45,48110.0,66.2596,66.6139,66.1851,66.6045,48110.0
2022-05-19 10:55:00,71.45,71.46,71.23,71.28,55684.0,66.6045,66.6139,66.3995,66.4461,55684.0
2022-05-19 11:00:00,71.27,71.45,71.27,71.39,39424.0,66.4367,66.6045,66.4367,66.5486,39424.0
2022-05-19 11:05:00,71.41,71.41,71.08,71.25,49921.0,66.5672,66.5672,66.2596,66.4181,49921.0
2022-05-19 11:10:00,71.27,71.42,71.07,71.08,72228.0,66.4367,66.5766,66.2503,66.2596,72228.0
2022-05-19 11:15:00,71.06,71.21,70.98,71.21,64321.0,66.241,66.3808,66.1664,66.3808,64321.0
2022-05-19 11:20:00,71.2,71.35,71.08,71.25,53419.0,66.3715,66.5113,66.2596,66.4181,53419.0
2022-05-19 11:25:00,71.23,71.23,71.04,71.08,116419.0,66.3995,66.3995,66.2223,66.2596,116419.0
2022-05-19 11:30:00,71.09,71.22,71.02,71.18,54280.0,66.2689,66.3901,66.2037,66.3528,54280.0
2022-05-19 11:35:00,71.2,71.54,71.16,71.49,39182.0,66.3715,66.6884,66.3342,66.6418,39182.0
2022-05-19 11:40:00,71.48,71.85,71.46,71.77,76598.0,66.6325,66.9774,66.6139,66.9028,76598.0
2022-05-19 11:45:00,71.78,71.82,71.59,71.75,59259.0,66.9122,66.9494,66.735,66.8842,59259.0
2022-05-19 11:50:00,71.74,71.9,71.64,71.73,84753.0,66.8749,67.024,66.7816,66.8655,84753.0
2022-05-19 11:55:00,71.72,71.84,71.54,71.8,100574.0,66.8562,66.9681,66.6884,66.9308,100574.0
2022-05-19 12:00:00,71.84,71.85,71.58,71.64,61293.0,66.9681,66.9774,66.7257,66.7816,61293.0
2022-05-19 12:05:00,71.61,71.71,71.55,71.64,36943.0,66.7537,66.8469,66.6978,66.7816,36943.0
2022-05-19 12:10:00,71.65,71.71,71.6,71.62,23398.0,66.791,66.8469,66.7444,66.763,23398.0
2022-05-19 12:15:00,71.62,71.69,71.43,71.47,39927.0,66.763,66.8283,66.5859,66.6232,39927.0
2022-05-19 12:20:00,71.48,71.53,71.37,71.44,65688.0,66.6325,66.6791,66.53,66.5952,65688.0
2022-05-19 12:25:00,71.44,71.59,71.42,71.57,42269.0,66.5952,66.735,66.5766,66.7164,42269.0
2022-05-19 12:30:00,71.56,71.67,71.51,71.65,43230.0,66.7071,66.8096,66.6605,66.791,43230.0
2022-05-19 12:35:00,71.67,71.67,71.46,71.5,45408.0,66.8096,66.8096,66.6139,66.6511,45408.0
2022-05-19 12:40:00,71.48,71.49,71.24,71.24,40982.0,66.6325,66.6418,66.4088,66.4088,40982.0
2022-05-19 12:45:00,71.23,71.28,71.12,71.17,41911.0,66.3995,66.4461,66.2969,66.3435,41911.0
2022-05-19 12:50:00,71.18,71.3,71.18,71.22,44120.0,66.3528,66.4647,66.3528,66.3901,44120.0
2022-05-19 12:55:00,71.2,71.38,71.17,71.28,44285.0,66.3715,66.5393,66.3435,66.4461,44285.0
2022-05-19 13:00:00,71.28,71.31,71.15,71.17,62875.0,66.4461,66.474,66.3249,66.3435,62875.0
2022-05-19 13:05:00,71.17,71.36,71.13,71.2,62055.0,66.3435,66.5206,66.3062,66.3715,62055.0
2022-05-19 13:10:00,71.2,71.22,70.97,71.1,81318.0,66.3715,66.3901,66.1571,66.2783,81318.0
2022-05-19 13:15:00,71.1,71.22,71.02,71.22,52171.0,66.2783,66.3901,66.2037,66.3901,52171.0
2022-05-19 13:20:00,71.24,71.37,71.17,71.32,48956.0,66.4088,66.53,66.3435,66.4833,48956.0
2022-05-19 13:25:00,71.31,71.42,71.28,71.34,60198.0,66.474,66.5766,66.4461,66.502,60198.0
2022-05-19 13:30:00,71.35,71.55,71.22,71.46,123888.0,66.5113,66.6978,66.3901,66.6139,123888.0
2022-05-19 13:35:00,71.47,71.51,71.34,71.48,57727.0,66.6232,66.6605,66.502,66.6325,57727.0
2022-05-19 13:40:00,71.48,71.7,71.41,71.64,63110.0,66.6325,66.8376,66.5672,66.7816,63110.0
2022-05-19 13:45:00,71.64,71.67,71.37,71.38,48864.0,66.7816,66.8096,66.53,66.5393,48864.0
2022-05-19 13:50:00,71.41,71.79,71.38,71.77,49653.0,66.5672,66.9215,66.5393,66.9028,49653.0
2022-05-19 13:55:00,71.77,72.13,71.76,72.05,102456.0,66.9028,67.2384,66.8935,67.1638,102456.0
2022-05-19 14:00:00,72.07,72.08,71.82,71.87,92512.0,67.1825,67.1918,66.9494,66.9961,92512.0
2022-05-19 14:05:00,71.87,71.93,71.69,71.91,62959.0,66.9961,67.052,66.8283,67.0333,62959.0
2022-05-19 14:10:00,71.92,72.08,71.88,72.04,62681.0,67.0427,67.1918,67.0054,67.1545,62681.0
2022-05-19 14:15:00,72.06,72.14,71.87,71.87,83608.0,67.1732,67.2477,66.9961,66.9961,83608.0
2022-05-19 14:20:00,71.9,72.04,71.83,71.92,111769.0,67.024,67.1545,66.9588,67.0427,111769.0
2022-05-19 14:25:00,71.92,71.97,71.75,71.9,49129.0,67.0427,67.0893,66.8842,67.024,49129.0
2022-05-19 14:30:00,71.9,71.94,71.79,71.9,57972.0,67.024,67.0613,66.9215,67.024,57972.0
2022-05-19 14:35:00,71.9,72.31,71.85,72.22,124877.0,67.024,67.4062,66.9774,67.3223,124877.0
2022-05-19 14:40:00,72.22,72.25,71.97,72.24,110486.0,67.3223,67.3503,67.0893,67.341,110486.0
2022-05-19 14:45:00,72.24,72.34,72.13,72.31,72083.0,67.341,67.4342,67.2384,67.4062,72083.0
2022-05-19 14:50:00,72.32,72.42,72.19,72.38,107899.0,67.4155,67.5088,67.2943,67.4715,107899.0
2022-05-19 14:55:00,72.38,72.39,72.11,72.25,72045.0,67.4715,67.4808,67.2198,67.3503,72045.0
2022-05-19 15:00:00,72.25,72.4,72.17,72.27,82412.0,67.3503,67.4901,67.2757,67.3689,82412.0
2022-05-19 15:05:00,72.27,72.3,72.1,72.12,45834.0,67.3689,67.3969,67.2105,67.2291,45834.0
2022-05-19 15:10:00,72.11,72.19,71.95,72.05,151891.0,67.2198,67.2943,67.0706,67.1638,151891.0
2022-05-19 15:15:00,72.06,72.08,71.89,71.93,112117.0,67.1732,67.1918,67.0147,67.052,112117.0
2022-05-19 15:20:00,71.94,71.95,71.7,71.74,116533.0,67.0613,67.0706,66.8376,66.8749,116533.0
2022-05-19 15:25:00,71.76,71.89,71.66,71.7,124319.0,66.8935,67.0147,66.8003,66.8376,124319.0
2022-05-19 15:30:00,71.7,71.87,71.64,71.79,181403.0,66.8376,66.9961,66.7816,66.9215,181403.0
2022-05-19 15:35:00,71.79,71.89,71.57,71.57,102108.0,66.9215,67.0147,66.7164,66.7164,102108.0
2022-05-19 15:40:00,71.57,71.81,71.48,71.79,131068.0,66.7164,66.9401,66.6325,66.9215,131068.0
2022-05-19 15:45:00,71.8,71.86,71.54,71.73,180949.0,66.9308,66.9867,66.6884,66.8655,180949.0
2022-05-19 15:50:00,71.78,71.84,71.41,71.63,287384.0,66.9122,66.9681,66.5672,66.7723,287384.0
2022-05-19 15:55:00,71.65,72.0,71.63,71.93,981254.0,66.791,67.1172,66.7723,67.052,981254.0
2022-05-20 09:30:00,72.88,72.93,72.49,72.67,461282.0,67.9376,67.9842,67.574,67.7418,461282.0
2022-05-20 09:35:00,72.64,72.8,72.24,72.72,129191.0,67.7138,67.863,67.341,67.7884,129191.0
2022-05-20 09:40:00,72.65,72.84,72.57,72.77,97172.0,67.7232,67.9003,67.6486,67.835,97172.0
2022-05-20 09:45:00,72.8,72.99,72.62,72.81,275675.0,67.863,68.0401,67.6952,67.8723,275675.0
2022-05-20 09:50:00,72.8,72.85,72.54,72.54,175009.0,67.863,67.9096,67.6206,67.6206,175009.0
2022-05-20 09:55:00,72.56,72.69,72.47,72.61,94118.0,67.6393,67.7604,67.5554,67.6859,94118.0
2022-05-20 10:00:00,72.59,72.69,72.45,72.66,120207.0,67.6672,67.7604,67.5367,67.7325,120207.0
2022-05-20 10:05:00,72.67,72.68,72.43,72.56,97468.0,67.7418,67.7511,67.5181,67.6393,97468.0
2022-05-20 10:10:00,72.56,72.68,72.51,72.65,84562.0,67.6393,67.7511,67.5926,67.7232,84562.0
2022-05-20 10:15:00,72.67,72.76,72.65,72.67,44719.0,67.7418,67.8257,67.7232,67.7418,44719.0
2022-05-20 10:20:00,72.67,72.72,72.5,72.66,62868.0,67.7418,67.7884,67.5833,67.7325,62868.0
2022-05-20 10:25:00,72.65,72.81,72.54,72.77,60001.0,67.7232,67.8723,67.6206,67.835,60001.0
2022-05-20 10:30:00,72.76,72.76,72.56,72.64,61768.0,67.8257,67.8257,67.6393,67.7138,61768.0
2022-05-20 10:35:00,72.62,72.75,72.55,72.72,65991.0,67.6952,67.8164,67.6299,67.7884,65991.0
2022-05-20 10:40:00,72.72,73.01,72.71,72.92,61326.0,67.7884,68.0587,67.7791,67.9748,61326.0
2022-05-20 10:45:00,72.94,72.98,72.65,72.7,95443.0,67.9935,68.0308,67.7232,67.7698,95443.0
2022-05-20 10:50:00,72.7,72.74,72.43,72.45,81031.0,67.7698,67.8071,67.5181,67.5367,81031.0
2022-05-20 10:55:00,72.45,72.53,72.37,72.45,132919.0,67.5367,67.6113,67.4621,67.5367,132919.0
2022-05-20 11:00:00,72.45,72.57,72.35,72.39,292517.0,67.5367,67.6486,67.4435,67.4808,292517.0
2022-05-20 11:05:00,72.39,72.48,72.23,72.4,137580.0,67.4808,67.5647,67.3316,67.4901,137580.0
2022-05-20 11:10:00,72.4,72.4,72.2,72.35,130959.0,67.4901,67.4901,67.3037,67.4435,130959.0
2022-05-20 11:15:00,72.33,72.35,72.07,72.08,170107.0,67.4249,67.4435,67.1825,67.1918,170107.0
2022-05-20 11:20:00,72.08,72.26,72.06,72.19,117105.0,67.1918,67.3596,67.1732,67.2943,117105.0
2022-05-20 11:25:00,72.18,72.41,72.16,72.31,165588.0,67.285,67.4994,67.2664,67.4062,165588.0
2022-05-20 11:30:00,72.31,72.47,72.29,72.44,88715.0,67.4062,67.5554,67.3876,67.5274,88715.0
2022-05-20 11:35:00,72.42,72.44,72.22,72.28,83578.0,67.5088,67.5274,67.3223,67.3782,83578.0
2022-05-20 11:40:00,72.29,72.43,72.26,72.31,97394.0,67.3876,67.5181,67.3596,67.4062,97394.0
2022-05-20 11:45:00,72.29,72.5,72.29,72.43,87139.0,67.3876,67.5833,67.3876,67.5181,87139.0
2022-05-20 11:50:00,72.44,72.49,72.23,72.27,108239.0,67.5274,67.574,67.3316,67.3689,108239.0
2022-05-20 11:55:00,72.28,72.35,72.16,72.28,123788.0,67.3782,67.4435,67.2664,67.3782,123788.0
2022-05-20 12:00:00,72.28,72.4,72.24,72.29,86502.0,67.3782,67.4901,67.341,67.3876,86502.0
2022-05-20 12:05:00,72.29,72.36,72.02,72.03,102225.0,67.3876,67.4528,67.1359,67.1452,102225.0
2022-05-20 12:10:00,72.03,72.16,71.95,72.16,152582.0,67.1452,67.2664,67.0706,67.2664,152582.0
2022-05-20 12:15:00,72.17,72.21,72.11,72.12,187486.0,67.2757,67.313,67.2198,67.2291,187486.0
2022-05-20 12:20:00,72.11,72.27,72.1,72.25,89649.0,67.2198,67.3689,67.2105,67.3503,89649.0
2022-05-20 12:25:00,72.24,72.25,72.11,72.2,96506.0,67.341,67.3503,67.2198,67.3037,96506.0
2022-05-20 12:30:00,72.18,72.24,72.06,72.06,65251.0,67.285,67.341,67.1732,67.1732,65251.0
2022-05-20 12:35:00,72.06,72.09,71.97,72.02,78084.0,67.1732,67.2011,67.0893,67.1359,78084.0
2022-05-20 12:40:00,72.02,72.02,71.95,71.96,121723.0,67.1359,67.1359,67.0706,67.0799,121723.0
2022-05-20 12:45:00,71.95,72.16,71.87,72.13,146432.0,67.0706,67.2664,66.9961,67.2384,146432.0
2022-05-20 12:50:00,72.15,72.17,72.01,72.05,94427.0,67.2571,67.2757,67.1266,67.1638,94427.0
2022-05-20 12:55:00,72.05,72.17,71.92,71.96,93103.0,67.1638,67.2757,67.0427,67.0799,93103.0
2022-05-20 13:00:00,71.96,72.09,71.88,71.98,104779.0,67.0799,67.2011,67.0054,67.0986,104779.0
2022-05-20 13:05:00,71.97,72.07,71.77,71.77,202820.0,67.0893,67.1825,66.9028,66.9028,202820.0
2022-05-20 13:10:00,71.77,71.81,71.56,71.61,110098.0,66.9028,66.9401,66.7071,66.7537,110098.0
2022-05-20 13:15:00,71.6,71.64,71.46,71.57,84588.0,66.7444,66.7816,66.6139,66.7164,84588.0
2022-05-20 13:20:00,71.58,71.67,71.52,71.58,94712.0,66.7257,66.8096,66.6698,66.7257,94712.0
2022-05-20 13:25:00,71.56,71.62,71.48,71.56,90154.0,66.7071,66.763,66.6325,66.7071,90154.0
2022-05-20 13:30:00,71.56,72.04,71.55,72.01,89133.0,66.7071,67.1545,66.6978,67.1266,89133.0
2022-05-20 13:35:00,72.02,72.09,71.83,72.03,167861.0,67.1359,67.2011,66.9588,67.1452,167861.0
2022-05-20 13:40:00,72.01,72.16,71.96,72.13,96425.0,67.1266,67.2664,67.0799,67.2384,96425.0
2022-05-20 13:45:00,72.11,72.3,72.03,72.25,96397.0,67.2198,67.3969,67.1452,67.3503,96397.0
2022-05-20 13:50:00,72.24,72.44,72.17,72.33,93334.0,67.341,67.5274,67.2757,67.4249,93334.0
2022-05-20 13:55:00,72.34,72.41,72.21,72.26,91111.0,67.4342,67.4994,67.313,67.3596,91111.0
2022-05-20 14:00:00,72.27,72.32,72.16,72.2,122357.0,67.3689,67.4155,67.2664,67.3037,122357.0
2022-05-20 14:05:00,72.21,72.21,71.99,72.05,90137.0,67.313,67.313,67.1079,67.1638,90137.0
2022-05-20 14:10:00,72.06,72.21,72.03,72.13,59444.0,67.1732,67.313,67.1452,67.2384,59444.0
2022-05-20 14:15:00,72.13,72.23,71.95,72.01,88208.0,67.2384,67.3316,67.0706,67.1266,88208.0
2022-05-20 14:20:00,72.01,72.09,71.88,72.02,94748.0,67.1266,67.2011,67.0054,67.1359,94748.0
2022-05-20 14:25:00,72.0,72.09,71.92,72.04,168449.0,67.1172,67.2011,67.0427,67.1545,168449.0
2022-05-20 14:30:00,72.03,72.1,71.72,71.87,123089.0,67.1452,67.2105,66.8562,66.9961,123089.0
2022-05-20 14:35:00,71.87,72.02,71.84,71.95,81346.0,66.9961,67.1359,66.9681,67.0706,81346.0
2022-05-20 14:40:00,71.91,72.19,71.89,72.15,96041.0,67.0333,67.2943,67.0147,67.2571,96041.0
2022-05-20 14:45:00,72.15,72.19,71.98,72.16,61914.0,67.2571,67.2943,67.0986,67.2664,61914.0
2022-05-20 14:50:00,72.16,72.47,72.1,72.32,85361.0,67.2664,67.5554,67.2105,67.4155,85361.0
2022-05-20 14:55:00,72.3,72.34,72.07,72.09,77036.0,67.3969,67.4342,67.1825,67.2011,77036.0
2022-05-20 15:00:00,72.1,72.24,71.89,71.94,69382.0,67.2105,67.341,67.0147,67.0613,69382.0
2022-05-20 15:05:00,71.95,72.0,71.77,71.8,63956.0,67.0706,67.1172,66.9028,66.9308,63956.0
2022-05-20 15:10:00,71.81,71.89,71.74,71.85,72096.0,66.9401,67.0147,66.8749,66.9774,72096.0
2022-05-20 15:15:00,71.86,72.05,71.86,71.95,113726.0,66.9867,67.1638,66.9867,67.0706,113726.0
2022-05-20 15:20:00,71.95,72.1,71.85,71.94,123040.0,67.0706,67.2105,66.9774,67.0613,123040.0
2022-05-20 15:25:00,71.95,72.21,71.88,72.19,96349.0,67.0706,67.313,67.0054,67.2943,96349.0
2022-05-20 15:30:00,72.19,72.36,72.01,72.36,175608.0,67.2943,67.4528,67.1266,67.4528,175608.0
2022-05-20 15:35:00,72.34,72.67,72.26,72.55,173070.0,67.4342,67.7418,67.3596,67.6299,173070.0
2022-05-20 15:40:00,72.56,72.81,72.52,72.54,172847.0,67.6393,67.8723,67.602,67.6206,172847.0
2022-05-20 15:45:00,72.55,72.93,72.54,72.87,369278.0,67.6299,67.9842,67.6206,67.9282,369278.0
2022-05-20 15:50:00,72.89,73.17,72.83,73.13,714644.0,67.9469,68.2079,67.8909,68.1706,714644.0
2022-05-20 15:55:00,73.13,73.43,73.08,73.41,1456666.0,68.1706,68.4503,68.124,68.4316,1456666.0
2022-05-23 09:30:00,73.73,73.89,73.33,73.49,259322.0,68.7299,68.8791,68.357,68.5062,259322.0
2022-05-23 09:35:00,73.5,73.58,73.24,73.41,85230.0,68.5155,68.5901,68.2731,68.4316,85230.0
2022-05-23 09:40:00,73.39,73.73,73.32,73.47,107640.0,68.413,68.7299,68.3477,68.4875,107640.0
2022-05-23 09:45:00,73.48,73.52,73.22,73.32,84229.0,68.4969,68.5342,68.2545,68.3477,84229.0
2022-05-23 09:50:00,73.3,73.56,73.15,73.18,112088.0,68.3291,68.5714,68.1892,68.2172,112088.0
2022-05-23 09:55:00,73.16,73.18,72.76,72.86,100218.0,68.1986,68.2172,67.8257,67.9189,100218.0
2022-05-23 10:00:00,72.83,72.83,72.57,72.76,124741.0,67.8909,67.8909,67.6486,67.8257,124741.0
2022-05-23 10:05:00,72.77,72.98,72.69,72.92,90147.0,67.835,68.0308,67.7604,67.9748,90147.0
2022-05-23 10:10:00,72.97,73.41,72.9,73.33,121040.0,68.0215,68.4316,67.9562,68.357,121040.0
2022-05-23 10:15:00,73.32,73.58,73.32,73.46,112965.0,68.3477,68.5901,68.3477,68.4782,112965.0
2022-05-23 10:20:00,73.44,73.61,73.36,73.43,80016.0,68.4596,68.6181,68.385,68.4503,80016.0
2022-05-23 10:25:00,73.42,73.78,73.27,73.78,117152.0,68.4409,68.7765,68.3011,68.7765,117152.0
2022-05-23 10:30:00,73.8,73.97,73.61,73.74,96638.0,68.7952,68.9536,68.6181,68.7392,96638.0
2022-05-23 10:35:00,73.74,73.91,73.64,73.79,98467.0,68.7392,68.8977,68.646,68.7858,98467.0
2022-05-23 10:40:00,73.8,73.92,73.64,73.71,45870.0,68.7952,68.907,68.646,68.7113,45870.0
2022-05-23 10:45:00,73.72,73.82,73.5,73.63,39016.0,68.7206,68.8138,68.5155,68.6367,39016.0
2022-05-23 10:50:00,73.63,73.63,73.29,73.4,56675.0,68.6367,68.6367,68.3198,68.4223,56675.0
2022-05-23 10:55:00,73.38,73.43,73.29,73.36,53871.0,68.4036,68.4503,68.3198,68.385,53871.0
2022-05-23 11:00:00,73.37,73.62,73.19,73.57,56481.0,68.3943,68.6274,68.2265,68.5808,56481.0
2022-05-23 11:05:00,73.58,73.7,73.47,73.49,73496.0,68.5901,68.7019,68.4875,68.5062,73496.0
2022-05-23 11:10:00,73.48,73.72,73.41,73.72,67064.0,68.4969,68.7206,68.4316,68.7206,67064.0
2022-05-23 11:15:00,73.72,73.85,73.67,73.68,61922.0,68.7206,68.8418,68.674,68.6833,61922.0
2022-05-23 11:20:00,73.69,73.75,73.61,73.7,45460.0,68.6926,68.7486,68.6181,68.7019,45460.0
2022-05-23 11:25:00,73.71,73.97,73.68,73.93,103958.0,68.7113,68.9536,68.6833,68.9163,103958.0
2022-05-23 11:30:00,73.92,74.24,73.89,74.18,85812.0,68.907,69.2053,68.8791,69.1494,85812.0
2022-05-23 11:35:00,74.18,74.27,74.14,74.22,79982.0,69.1494,69.2333,69.1121,69.1867,79982.0
2022-05-23 11:40:00,74.21,74.21,74.0,74.02,82360.0,69.1774,69.1774,68.9816,69.0002,82360.0
2022-05-23 11:45:00,74.01,74.05,73.85,73.93,66400.0,68.9909,69.0282,68.8418,68.9163,66400.0
2022-05-23 11:50:00,73.94,73.99,73.86,73.93,56253.0,68.9257,68.9723,68.8511,68.9163,56253.0
2022-05-23 11:55:00,73.94,74.06,73.9,73.91,63345.0,68.9257,69.0375,68.8884,68.8977,63345.0
2022-05-23 12:00:00,73.9,74.03,73.85,73.96,54070.0,68.8884,69.0096,68.8418,68.9443,54070.0
2022-05-23 12:05:00,73.96,74.02,73.91,74.01,43610.0,68.9443,69.0002,68.8977,68.9909,43610.0
2022-05-23 12:10:00,74.0,74.04,73.89,73.97,44026.0,68.9816,69.0189,68.8791,68.9536,44026.0
2022-05-23 12:15:00,73.97,73.99,73.84,73.9,46331.0,68.9536,68.9723,68.8325,68.8884,46331.0
2022-05-23 12:20:00,73.9,74.11,73.87,74.11,93129.0,68.8884,69.0841,68.8604,69.0841,93129.0
2022-05-23 12:25:00,74.11,74.17,74.02,74.04,77957.0,69.0841,69.1401,69.0002,69.0189,77957.0
2022-05-23 12:30:00,74.05,74.08,73.9,74.03,101423.0,69.0282,69.0562,68.8884,69.0096,101423.0
2022-05-23 12:35:00,74.02,74.11,73.99,74.08,48565.0,69.0002,69.0841,68.9723,69.0562,48565.0
2022-05-23 12:40:00,74.07,74.08,73.87,74.03,46174.0,69.0469,69.0562,68.8604,69.0096,46174.0
2022-05-23 12:45:00,74.03,74.04,73.76,73.82,39006.0,69.0096,69.0189,68.7579,68.8138,39006.0
2022-05-23 12:50:00,73.82,73.88,73.73,73.84,52158.0,68.8138,68.8697,68.7299,68.8325,52158.0
2022-05-23 12:55:00,73.84,73.93,73.83,73.92,55592.0,68.8325,68.9163,68.8231,68.907,55592.0
2022-05-23 13:00:00,73.92,73.98,73.85,73.85,51267.0,68.907,68.963,68.8418,68.8418,51267.0
2022-05-23 13:05:00,73.85,73.9,73.79,73.85,49232.0,68.8418,68.8884,68.7858,68.8418,49232.0
2022-05-23 13:10:00,73.84,73.86,73.71,73.78,48673.0,68.8325,68.8511,68.7113,68.7765,48673.0
2022-05-23 13:15:00,73.76,73.76,73.53,73.56,68157.0,68.7579,68.7579,68.5435,68.5714,68157.0
2022-05-23 13:20:00,73.57,73.61,73.42,73.55,97159.0,68.5808,68.6181,68.4409,68.5621,97159.0
2022-05-23 13:25:00,73.55,73.74,73.51,73.71,70553.0,68.5621,68.7392,68.5248,68.7113,70553.0
2022-05-23 13:30:00,73.71,73.84,73.61,73.75,44575.0,68.7113,68.8325,68.6181,68.7486,44575.0
2022-05-23 13:35:00,73.72,73.86,73.71,73.78,64548.0,68.7206,68.8511,68.7113,68.7765,64548.0
2022-05-23 13:40:00,73.77,73.8,73.72,73.8,48649.0,68.7672,68.7952,68.7206,68.7952,48649.0
2022-05-23 13:45:00,73.79,73.99,73.75,73.95,47768.0,68.7858,68.9723,68.7486,68.935,47768.0
2022-05-23 13:50:00,73.93,73.94,73.74,73.75,36818.0,68.9163,68.9257,68.7392,68.7486,36818.0
2022-05-23 13:55:00,73.75,73.85,73.72,73.84,85972.0,68.7486,68.8418,68.7206,68.8325,85972.0
2022-05-23 14:00:00,73.85,73.89,73.6,73.64,50587.0,68.8418,68.8791,68.6087,68.646,50587.0
2022-05-23 14:05:00,73.64,73.66,73.55,73.55,40722.0,68.646,68.6647,68.5621,68.5621,40722.0
2022-05-23 14:10:00,73.56,73.63,73.5,73.55,44910.0,68.5714,68.6367,68.5155,68.5621,44910.0
2022-05-23 14:15:00,73.54,73.74,73.51,73.73,69187.0,68.5528,68.7392,68.5248,68.7299,69187.0
2022-05-23 14:20:00,73.73,73.8,73.64,73.67,47652.0,68.7299,68.7952,68.646,68.674,47652.0
2022-05-23 14:25:00,73.67,73.71,73.58,73.63,42157.0,68.674,68.7113,68.5901,68.6367,42157.0
2022-05-23 14:30:00,73.64,73.69,73.57,73.63,77387.0,68.646,68.6926,68.5808,68.6367,77387.0
2022-05-23 14:35:00,73.63,73.69,73.57,73.57,40828.0,68.6367,68.6926,68.5808,68.5808,40828.0
2022-05-23 14:40:00,73.58,73.67,73.48,73.67,55397.0,68.5901,68.674,68.4969,68.674,55397.0
2022-05-23 14:45:00,73.67,73.71,73.46,73.52,76772.0,68.674,68.7113,68.4782,68.5342,76772.0
2022-05-23 14:50:00,73.51,73.56,73.41,73.51,50704.0,68.5248,68.5714,68.4316,68.5248,50704.0
2022-05-23 14:55:00,73.52,73.52,73.4,73.44,39622.0,68.5342,68.5342,68.4223,68.4596,39622.0
2022-05-23 15:00:00,73.43,73.62,73.43,73.6,50253.0,68.4503,68.6274,68.4503,68.6087,50253.0
2022-05-23 15:05:00,73.6,73.63,73.52,73.62,58898.0,68.6087,68.6367,68.5342,68.6274,58898.0
2022-05-23 15:10:00,73.62,73.62,73.35,73.4,63815.0,68.6274,68.6274,68.3757,68.4223,63815.0
2022-05-23 15:15:00,73.4,73.45,73.33,73.42,88510.0,68.4223,68.4689,68.357,68.4409,88510.0
2022-05-23 15:20:00,73.42,73.45,73.16,73.28,64288.0,68.4409,68.4689,68.1986,68.3104,64288.0
2022-05-23 15:25:00,73.27,73.32,73.22,73.25,56404.0,68.3011,68.3477,68.2545,68.2825,56404.0
2022-05-23 15:30:00,73.24,73.35,73.21,73.33,79600.0,68.2731,68.3757,68.2452,68.357,79600.0
2022-05-23 15:35:00,73.32,73.42,73.19,73.23,83126.0,68.3477,68.4409,68.2265,68.2638,83126.0
2022-05-23 15:40:00,73.23,73.28,73.16,73.23,128068.0,68.2638,68.3104,68.1986,68.2638,128068.0
2022-05-23 15:45:00,73.23,73.28,73.12,73.23,119407.0,68.2638,68.3104,68.1613,68.2638,119407.0
2022-05-23 15:50:00,73.25,73.41,73.2,73.24,182907.0,68.2825,68.4316,68.2359,68.2731,182907.0
2022-05-23 15:55:00,73.24,73.46,73.2,73.43,413928.0,68.2731,68.4782,68.2359,68.4503,413928.0
2022-05-24 09:30:00,72.92,73.34,72.8,72.97,226245.0,67.9748,68.3664,67.863,68.0215,226245.0
2022-05-24 09:35:00,72.97,73.04,72.69,72.86,64068.0,68.0215,68.0867,67.7604,67.9189,64068.0
2022-05-24 09:40:00,72.86,72.93,72.55,72.69,70793.0,67.9189,67.9842,67.6299,67.7604,70793.0
2022-05-24 09:45:00,72.66,72.98,72.5,72.66,61672.0,67.7325,68.0308,67.5833,67.7325,61672.0
2022-05-24 09:50:00,72.66,72.96,72.57,72.57,45941.0,67.7325,68.0121,67.6486,67.6486,45941.0
2022-05-24 09:55:00,72.58,72.75,72.45,72.47,45503.0,67.6579,67.8164,67.5367,67.5554,45503.0
2022-05-24 10:00:00,72.46,72.48,72.05,72.1,140358.0,67.546,67.5647,67.1638,67.2105,140358.0
2022-05-24 10:05:00,72.1,72.18,71.79,71.92,51076.0,67.2105,67.285,66.9215,67.0427,51076.0
2022-05-24 10:10:00,71.92,72.11,71.88,72.06,73498.0,67.0427,67.2198,67.0054,67.1732,73498.0
2022-05-24 10:15:00,72.05,72.13,71.93,72.0,72629.0,67.1638,67.2384,67.052,67.1172,72629.0
2022-05-24 10:20:00,72.02,72.38,72.02,72.17,115505.0,67.1359,67.4715,67.1359,67.2757,115505.0
2022-05-24 10:25:00,72.17,72.22,71.99,72.15,74059.0,67.2757,67.3223,67.1079,67.2571,74059.0
2022-05-24 10:30:00,72.15,72.23,72.07,72.15,90660.0,67.2571,67.3316,67.1825,67.2571,90660.0
2022-05-24 10:35:00,72.15,72.29,71.97,72.01,87615.0,67.2571,67.3876,67.0893,67.1266,87615.0
2022-05-24 10:40:00,71.99,72.14,71.9,72.1,71542.0,67.1079,67.2477,67.024,67.2105,71542.0
2022-05-24 10:45:00,72.1,72.2,71.89,71.9,63422.0,67.2105,67.3037,67.0147,67.024,63422.0
2022-05-24 10:50:00,71.9,71.99,71.83,71.93,44253.0,67.024,67.1079,66.9588,67.052,44253.0
2022-05-24 10:55:00,71.92,71.99,71.86,71.93,30340.0,67.0427,67.1079,66.9867,67.052,30340.0
2022-05-24 11:00:00,71.92,72.08,71.85,71.93,48221.0,67.0427,67.1918,66.9774,67.052,48221.0
2022-05-24 11:05:00,71.92,71.98,71.76,71.93,48569.0,67.0427,67.0986,66.8935,67.052,48569.0
2022-05-24 11:10:00,71.93,71.95,71.72,71.79,69476.0,67.052,67.0706,66.8562,66.9215,69476.0
2022-05-24 11:15:00,71.79,71.99,71.72,71.77,50397.0,66.9215,67.1079,66.8562,66.9028,50397.0
2022-05-24 11:20:00,71.77,71.84,71.68,71.81,68634.0,66.9028,66.9681,66.8189,66.9401,68634.0
2022-05-24 11:25:00,71.82,71.84,71.67,71.81,72030.0,66.9494,66.9681,66.8096,66.9401,72030.0
2022-05-24 11:30:00,71.83,71.91,71.66,71.77,44577.0,66.9588,67.0333,66.8003,66.9028,44577.0
2022-05-24 11:35:00,71.77,71.79,71.6,71.67,54284.0,66.9028,66.9215,66.7444,66.8096,54284.0
2022-05-24 11:40:00,71.67,71.88,71.67,71.83,52314.0,66.8096,67.0054,66.8096,66.9588,52314.0
2022-05-24 11:45:00,71.84,72.1,71.84,71.96,57065.0,66.9681,67.2105,66.9681,67.0799,57065.0
2022-05-24 11:50:00,71.98,72.0,71.84,71.94,62554.0,67.0986,67.1172,66.9681,67.0613,62554.0
2022-05-24 11:55:00,71.94,72.09,71.92,71.97,53454.0,67.0613,67.2011,67.0427,67.0893,53454.0
2022-05-24 12:00:00,71.95,72.05,71.9,72.05,46391.0,67.0706,67.1638,67.024,67.1638,46391.0
2022-05-24 12:05:00,72.06,72.15,71.98,72.08,38947.0,67.1732,67.2571,67.0986,67.1918,38947.0
2022-05-24 12:10:00,72.07,72.21,72.02,72.21,105763.0,67.1825,67.313,67.1359,67.313,105763.0
2022-05-24 12:15:00,72.21,72.46,72.18,72.22,57429.0,67.313,67.546,67.285,67.3223,57429.0
2022-05-24 12:20:00,72.22,72.22,72.08,72.12,27831.0,67.3223,67.3223,67.1918,67.2291,27831.0
2022-05-24 12:25:00,72.12,72.17,72.04,72.05,51691.0,67.2291,67.2757,67.1545,67.1638,51691.0
2022-05-24 12:30:00,72.05,72.16,71.96,71.98,81138.0,67.1638,67.2664,67.0799,67.0986,81138.0
2022-05-24 12:35:00,71.96,71.99,71.77,71.81,35127.0,67.0799,67.1079,66.9028,66.9401,35127.0
2022-05-24 12:40:00,71.81,71.83,71.75,71.78,37295.0,66.9401,66.9588,66.8842,66.9122,37295.0
2022-05-24 12:45:00,71.76,71.82,71.73,71.79,53478.0,66.8935,66.9494,66.8655,66.9215,53478.0
2022-05-24 12:50:00,71.78,71.83,71.73,71.77,28995.0,66.9122,66.9588,66.8655,66.9028,28995.0
2022-05-24 12:55:00,71.77,71.93,71.76,71.81,39317.0,66.9028,67.052,66.8935,66.9401,39317.0
2022-05-24 13:00:00,71.8,71.8,71.48,71.48,60965.0,66.9308,66.9308,66.6325,66.6325,60965.0
2022-05-24 13:05:00,71.49,71.55,71.47,71.5,58279.0,66.6418,66.6978,66.6232,66.6511,58279.0
2022-05-24 13:10:00,71.49,71.66,71.44,71.56,78139.0,66.6418,66.8003,66.5952,66.7071,78139.0
2022-05-24 13:15:00,71.55,71.61,71.48,71.5,50079.0,66.6978,66.7537,66.6325,66.6511,50079.0
2022-05-24 13:20:00,71.5,71.51,71.38,71.38,48894.0,66.6511,66.6605,66.5393,66.5393,48894.0
2022-05-24 13:25:00,71.38,71.55,71.32,71.52,48261.0,66.5393,66.6978,66.4833,66.6698,48261.0
2022-05-24 13:30:00,71.5,71.5,71.29,71.31,40925.0,66.6511,66.6511,66.4554,66.474,40925.0
2022-05-24 13:35:00,71.32,71.47,71.26,71.46,48403.0,66.4833,66.6232,66.4274,66.6139,48403.0
2022-05-24 13:40:00,71.49,71.77,71.45,71.76,109156.0,66.6418,66.9028,66.6045,66.8935,109156.0
2022-05-24 13:45:00,71.76,71.85,71.69,71.81,113233.0,66.8935,66.9774,66.8283,66.9401,113233.0
2022-05-24 13:50:00,71.81,71.86,71.74,71.76,78198.0,66.9401,66.9867,66.8749,66.8935,78198.0
2022-05-24 13:55:00,71.77,71.87,71.75,71.78,48439.0,66.9028,66.9961,66.8842,66.9122,48439.0
2022-05-24 14:00:00,71.78,71.81,71.64,71.64,41987.0,66.9122,66.9401,66.7816,66.7816,41987.0
2022-05-24 14:05:00,71.64,72.01,71.64,71.94,44569.0,66.7816,67.1266,66.7816,67.0613,44569.0
2022-05-24 14:10:00,71.94,72.15,71.91,72.11,102570.0,67.0613,67.2571,67.0333,67.2198,102570.0
2022-05-24 14:15:00,72.12,72.13,71.75,71.8,92155.0,67.2291,67.2384,66.8842,66.9308,92155.0
2022-05-24 14:20:00,71.78,72.06,71.75,72.06,143288.0,66.9122,67.1732,66.8842,67.1732,143288.0
2022-05-24 14:25:00,72.05,72.14,71.95,71.95,36535.0,67.1638,67.2477,67.0706,67.0706,36535.0
2022-05-24 14:30:00,71.93,72.09,71.87,72.09,56096.0,67.052,67.2011,66.9961,67.2011,56096.0
2022-05-24 14:35:00,72.09,72.14,71.97,72.08,98512.0,67.2011,67.2477,67.0893,67.1918,98512.0
2022-05-24 14:40:00,72.09,72.13,71.85,71.9,52449.0,67.2011,67.2384,66.9774,67.024,52449.0
2022-05-24 14:45:00,71.9,71.92,71.73,71.82,104121.0,67.024,67.0427,66.8655,66.9494,104121.0
2022-05-24 14:50:00,71.82,71.9,71.79,71.86,121132.0,66.9494,67.024,66.9215,66.9867,121132.0
2022-05-24 14:55:00,71.86,71.96,71.79,71.95,106309.0,66.9867,67.0799,66.9215,67.0706,106309.0
2022-05-24 15:00:00,71.94,72.16,71.88,72.06,43869.0,67.0613,67.2664,67.0054,67.1732,43869.0
2022-05-24 15:05:00,72.05,72.16,72.01,72.11,68313.0,67.1638,67.2664,67.1266,67.2198,68313.0
2022-05-24 15:10:00,72.11,72.26,72.07,72.12,66355.0,67.2198,67.3596,67.1825,67.2291,66355.0
2022-05-24 15:15:00,72.13,72.17,72.04,72.09,70529.0,67.2384,67.2757,67.1545,67.2011,70529.0
2022-05-24 15:20:00,72.1,72.31,72.01,72.24,91792.0,67.2105,67.4062,67.1266,67.341,91792.0
2022-05-24 15:25:00,72.23,72.39,72.17,72.39,92255.0,67.3316,67.4808,67.2757,67.4808,92255.0
2022-05-24 15:30:00,72.39,72.45,72.27,72.35,110002.0,67.4808,67.5367,67.3689,67.4435,110002.0
2022-05-24 15:35:00,72.36,72.83,72.35,72.76,107724.0,67.4528,67.8909,67.4435,67.8257,107724.0
2022-05-24 15:40:00,72.75,72.96,72.69,72.8,184680.0,67.8164,68.0121,67.7604,67.863,184680.0
2022-05-24 15:45:00,72.78,73.0,72.78,72.98,235244.0,67.8443,68.0494,67.8443,68.0308,235244.0
2022-05-24 15:50:00,72.98,73.04,72.64,72.67,365200.0,68.0308,68.0867,67.7138,67.7418,365200.0
2022-05-24 15:55:00,72.66,72.73,72.53,72.72,435812.0,67.7325,67.7977,67.6113,67.7884,435812.0
2022-05-25 09:30:00,72.75,72.99,72.37,72.88,237888.0,67.8164,68.0401,67.4621,67.9376,237888.0
2022-05-25 09:35:00,72.88,73.23,72.81,72.83,85685.0,67.9376,68.2638,67.8723,67.8909,85685.0
2022-05-25 09:40:00,72.86,73.14,72.76,72.93,61292.0,67.9189,68.1799,67.8257,67.9842,61292.0
2022-05-25 09:45:00,72.99,73.23,72.52,72.84,67256.0,68.0401,68.2638,67.602,67.9003,67256.0
2022-05-25 09:50:00,72.84,73.01,72.73,72.82,50880.0,67.9003,68.0587,67.7977,67.8816,50880.0
2022-05-25 09:55:00,72.84,73.1,72.75,73.09,55289.0,67.9003,68.1426,67.8164,68.1333,55289.0
2022-05-25 10:00:00,73.09,73.17,72.89,72.95,61393.0,68.1333,68.2079,67.9469,68.0028,61393.0
2022-05-25 10:05:00,72.93,72.99,72.75,72.85,60109.0,67.9842,68.0401,67.8164,67.9096,60109.0
2022-05-25 10:10:00,72.83,73.15,72.76,73.13,44101.0,67.8909,68.1892,67.8257,68.1706,44101.0
2022-05-25 10:15:00,73.1,73.18,72.95,73.04,57110.0,68.1426,68.2172,68.0028,68.0867,57110.0
2022-05-25 10:20:00,73.0,73.1,72.98,73.0,42617.0,68.0494,68.1426,68.0308,68.0494,42617.0
2022-05-25 10:25:00,73.01,73.22,72.99,73.2,48370.0,68.0587,68.2545,68.0401,68.2359,48370.0
2022-05-25 10:30:00,73.22,73.38,73.09,73.35,80900.0,68.2545,68.4036,68.1333,68.3757,80900.0
2022-05-25 10:35:00,73.36,73.44,73.3,73.43,49027.0,68.385,68.4596,68.3291,68.4503,49027.0
2022-05-25 10:40:00,73.45,73.47,73.26,73.46,95914.0,68.4689,68.4875,68.2918,68.4782,95914.0
2022-05-25 10:45:00,73.45,73.5,73.23,73.37,199498.0,68.4689,68.5155,68.2638,68.3943,199498.0
2022-05-25 10:50:00,73.37,73.49,73.26,73.26,54193.0,68.3943,68.5062,68.2918,68.2918,54193.0
2022-05-25 10:55:00,73.26,73.37,73.2,73.26,127186.0,68.2918,68.3943,68.2359,68.2918,127186.0
2022-05-25 11:00:00,73.26,73.28,72.93,72.97,113950.0,68.2918,68.3104,67.9842,68.0215,113950.0
2022-05-25 11:05:00,72.97,73.27,72.95,73.17,58059.0,68.0215,68.3011,68.0028,68.2079,58059.0
2022-05-25 11:10:00,73.15,73.18,73.03,73.09,48056.0,68.1892,68.2172,68.0774,68.1333,48056.0
2022-05-25 11:15:00,73.08,73.16,72.86,72.9,95542.0,68.124,68.1986,67.9189,67.9562,95542.0
2022-05-25 11:20:00,72.88,72.9,72.68,72.69,67200.0,67.9376,67.9562,67.7511,67.7604,67200.0
2022-05-25 11:25:00,72.7,72.71,72.57,72.64,45272.0,67.7698,67.7791,67.6486,67.7138,45272.0
2022-05-25 11:30:00,72.64,72.76,72.58,72.61,135538.0,67.7138,67.8257,67.6579,67.6859,135538.0
2022-05-25 11:35:00,72.6,72.7,72.38,72.53,67192.0,67.6765,67.7698,67.4715,67.6113,67192.0
2022-05-25 11:40:00,72.54,72.7,72.45,72.62,61224.0,67.6206,67.7698,67.5367,67.6952,61224.0
2022-05-25 11:45:00,72.62,72.69,72.48,72.5,37689.0,67.6952,67.7604,67.5647,67.5833,37689.0
2022-05-25 11:50:00,72.51,72.6,72.46,72.48,31281.0,67.5926,67.6765,67.546,67.5647,31281.0
2022-05-25 11:55:00,72.47,72.55,72.4,72.41,38323.0,67.5554,67.6299,67.4901,67.4994,38323.0
2022-05-25 12:00:00,72.44,72.52,72.38,72.46,37486.0,67.5274,67.602,67.4715,67.546,37486.0
2022-05-25 12:05:00,72.45,72.49,72.3,72.36,49845.0,67.5367,67.574,67.3969,67.4528,49845.0
2022-05-25 12:10:00,72.35,72.52,72.34,72.41,39745.0,67.4435,67.602,67.4342,67.4994,39745.0
2022-05-25 12:15:00,72.41,72.48,72.2,72.26,42009.0,67.4994,67.5647,67.3037,67.3596,42009.0
2022-05-25 12:20:00,72.24,72.27,72.09,72.15,45428.0,67.341,67.3689,67.2011,67.2571,45428.0
2022-05-25 12:25:00,72.14,72.14,71.95,72.08,43582.0,67.2477,67.2477,67.0706,67.1918,43582.0
2022-05-25 12:30:00,72.08,72.21,72.0,72.0,59766.0,67.1918,67.313,67.1172,67.1172,59766.0
2022-05-25 12:35:00,72.0,72.09,71.93,72.02,36323.0,67.1172,67.2011,67.052,67.1359,36323.0
2022-05-25 12:40:00,72.02,72.11,72.01,72.1,37558.0,67.1359,67.2198,67.1266,67.2105,37558.0
2022-05-25 12:45:00,72.11,72.33,72.09,72.3,43396.0,67.2198,67.4249,67.2011,67.3969,43396.0
2022-05-25 12:50:00,72.3,72.31,72.2,72.26,46949.0,67.3969,67.4062,67.3037,67.3596,46949.0
2022-05-25 12:55:00,72.24,72.34,72.13,72.3,40829.0,67.341,67.4342,67.2384,67.3969,40829.0
2022-05-25 13:00:00,72.32,72.33,72.19,72.22,28861.0,67.4155,67.4249,67.2943,67.3223,28861.0
2022-05-25 13:05:00,72.23,72.33,72.2,72.3,38304.0,67.3316,67.4249,67.3037,67.3969,38304.0
2022-05-25 13:10:00,72.31,72.37,72.23,72.34,53616.0,67.4062,67.4621,67.3316,67.4342,53616.0
2022-05-25 13:15:00,72.33,72.44,72.31,72.34,35784.0,67.4249,67.5274,67.4062,67.4342,35784.0
2022-05-25 13:20:00,72.34,72.38,72.29,72.34,35628.0,67.4342,67.4715,67.3876,67.4342,35628.0
2022-05-25 13:25:00,72.34,72.5,72.31,72.44,48778.0,67.4342,67.5833,67.4062,67.5274,48778.0
2022-05-25 13:30:00,72.45,72.51,72.39,72.49,41424.0,67.5367,67.5926,67.4808,67.574,41424.0
2022-05-25 13:35:00,72.5,72.6,72.43,72.53,53630.0,67.5833,67.6765,67.5181,67.6113,53630.0
2022-05-25 13:40:00,72.54,72.58,72.38,72.43,33917.0,67.6206,67.6579,67.4715,67.5181,33917.0
2022-05-25 13:45:00,72.44,72.51,72.4,72.51,30919.0,67.5274,67.5926,67.4901,67.5926,30919.0
2022-05-25 13:50:00,72.52,72.55,72.28,72.34,59878.0,67.602,67.6299,67.3782,67.4342,59878.0
2022-05-25 13:55:00,72.33,72.52,72.32,72.47,48810.0,67.4249,67.602,67.4155,67.5554,48810.0
2022-05-25 14:00:00,72.47,72.84,72.42,72.61,77605.0,67.5554,67.9003,67.5088,67.6859,77605.0
2022-05-25 14:05:00,72.6,72.68,72.05,72.33,55637.0,67.6765,67.7511,67.1638,67.4249,55637.0
2022-05-25 14:10:00,72.33,72.62,72.33,72.56,45576.0,67.4249,67.6952,67.4249,67.6393,45576.0
2022-05-25 14:15:00,72.58,72.8,72.54,72.61,46985.0,67.6579,67.863,67.6206,67.6859,46985.0
2022-05-25 14:20:00,72.61,72.82,72.54,72.73,45142.0,67.6859,67.8816,67.6206,67.7977,45142.0
2022-05-25 14:25:00,72.72,72.96,72.67,72.88,68945.0,67.7884,68.0121,67.7418,67.9376,68945.0
2022-05-25 14:30:00,72.89,72.97,72.78,72.83,68589.0,67.9469,68.0215,67.8443,67.8909,68589.0
2022-05-25 14:35:00,72.81,72.89,72.7,72.72,45496.0,67.8723,67.9469,67.7698,67.7884,45496.0
2022-05-25 14:40:00,72.74,72.89,72.69,72.71,42778.0,67.8071,67.9469,67.7604,67.7791,42778.0
2022-05-25 14:45:00,72.72,72.79,72.65,72.67,71457.0,67.7884,67.8537,67.7232,67.7418,71457.0
2022-05-25 14:50:00,72.69,72.93,72.64,72.91,72714.0,67.7604,67.9842,67.7138,67.9655,72714.0
2022-05-25 14:55:00,72.91,72.96,72.84,72.94,50296.0,67.9655,68.0121,67.9003,67.9935,50296.0
2022-05-25 15:00:00,72.94,73.24,72.92,73.23,145865.0,67.9935,68.2731,67.9748,68.2638,145865.0
2022-05-25 15:05:00,73.24,73.24,73.14,73.16,78368.0,68.2731,68.2731,68.1799,68.1986,78368.0
2022-05-25 15:10:00,73.16,73.18,73.1,73.13,62174.0,68.1986,68.2172,68.1426,68.1706,62174.0
2022-05-25 15:15:00,73.14,73.14,72.96,72.97,72759.0,68.1799,68.1799,68.0121,68.0215,72759.0
2022-05-25 15:20:00,72.98,73.04,72.88,72.95,55595.0,68.0308,68.0867,67.9376,68.0028,55595.0
2022-05-25 15:25:00,72.94,72.98,72.81,72.84,66197.0,67.9935,68.0308,67.8723,67.9003,66197.0
2022-05-25 15:30:00,72.84,72.93,72.72,72.75,152531.0,67.9003,67.9842,67.7884,67.8164,152531.0
2022-05-25 15:35:00,72.74,72.74,72.51,72.54,135672.0,67.8071,67.8071,67.5926,67.6206,135672.0
2022-05-25 15:40:00,72.54,72.56,72.43,72.5,180949.0,67.6206,67.6393,67.5181,67.5833,180949.0
2022-05-25 15:45:00,72.5,72.53,72.35,72.38,133861.0,67.5833,67.6113,67.4435,67.4715,133861.0
2022-05-25 15:50:00,72.37,72.46,72.18,72.36,260921.0,67.4621,67.546,67.285,67.4528,260921.0
2022-05-25 15:55:00,72.35,72.51,72.29,72.49,467210.0,67.4435,67.5926,67.3876,67.574,467210.0
2022-05-26 09:30:00,73.02,73.73,72.87,73.73,267145.0,68.0681,68.7299,67.9282,68.7299,267145.0
2022-05-26 09:35:00,73.75,74.24,73.69,73.74,158812.0,68.7486,69.2053,68.6926,68.7392,158812.0
2022-05-26 09:40:00,73.73,73.89,73.55,73.73,88401.0,68.7299,68.8791,68.5621,68.7299,88401.0
2022-05-26 09:45:00,73.73,73.88,73.54,73.54,57561.0,68.7299,68.8697,68.5528,68.5528,57561.0
2022-05-26 09:50:00,73.53,73.75,73.52,73.67,74224.0,68.5435,68.7486,68.5342,68.674,74224.0
2022-05-26 09:55:00,73.67,73.89,73.55,73.73,65683.0,68.674,68.8791,68.5621,68.7299,65683.0
2022-05-26 10:00:00,73.75,74.12,73.75,74.06,177532.0,68.7486,69.0935,68.7486,69.0375,177532.0
2022-05-26 10:05:00,74.06,74.3,73.99,74.15,124263.0,69.0375,69.2613,68.9723,69.1214,124263.0
2022-05-26 10:10:00,74.14,74.29,74.05,74.2,68166.0,69.1121,69.2519,69.0282,69.168,68166.0
2022-05-26 10:15:00,74.2,74.25,74.1,74.2,56079.0,69.168,69.2146,69.0748,69.168,56079.0
2022-05-26 10:20:00,74.21,74.3,74.12,74.28,43888.0,69.1774,69.2613,69.0935,69.2426,43888.0
2022-05-26 10:25:00,74.26,74.26,73.99,74.02,55269.0,69.224,69.224,68.9723,69.0002,55269.0
2022-05-26 10:30:00,74.05,74.13,73.89,73.9,86522.0,69.0282,69.1028,68.8791,68.8884,86522.0
2022-05-26 10:35:00,73.89,74.02,73.87,73.99,41731.0,68.8791,69.0002,68.8604,68.9723,41731.0
2022-05-26 10:40:00,73.98,74.0,73.87,73.89,44879.0,68.963,68.9816,68.8604,68.8791,44879.0
2022-05-26 10:45:00,73.88,73.95,73.83,73.83,68330.0,68.8697,68.935,68.8231,68.8231,68330.0
2022-05-26 10:50:00,73.84,74.0,73.83,73.88,76420.0,68.8325,68.9816,68.8231,68.8697,76420.0
2022-05-26 10:55:00,73.88,73.97,73.83,73.97,58118.0,68.8697,68.9536,68.8231,68.9536,58118.0
2022-05-26 11:00:00,73.97,74.07,73.93,73.96,57445.0,68.9536,69.0469,68.9163,68.9443,57445.0
2022-05-26 11:05:00,73.97,74.07,73.91,73.96,92737.0,68.9536,69.0469,68.8977,68.9443,92737.0
2022-05-26 11:10:00,73.98,74.03,73.91,74.02,44863.0,68.963,69.0096,68.8977,69.0002,44863.0
2022-05-26 11:15:00,74.04,74.09,73.96,74.06,60373.0,69.0189,69.0655,68.9443,69.0375,60373.0
2022-05-26 11:20:00,74.04,74.1,73.92,73.93,55822.0,69.0189,69.0748,68.907,68.9163,55822.0
2022-05-26 11:25:00,73.95,74.0,73.79,73.84,48651.0,68.935,68.9816,68.7858,68.8325,48651.0
2022-05-26 11:30:00,73.84,73.95,73.67,73.67,51221.0,68.8325,68.935,68.674,68.674,51221.0
2022-05-26 11:35:00,73.67,73.79,73.62,73.74,31940.0,68.674,68.7858,68.6274,68.7392,31940.0
2022-05-26 11:40:00,73.74,73.74,73.61,73.71,34459.0,68.7392,68.7392,68.6181,68.7113,34459.0
2022-05-26 11:45:00,73.72,73.75,73.52,73.6,41906.0,68.7206,68.7486,68.5342,68.6087,41906.0
2022-05-26 11:50:00,73.61,73.61,73.47,73.51,53103.0,68.6181,68.6181,68.4875,68.5248,53103.0
2022-05-26 11:55:00,73.49,73.7,73.49,73.64,77261.0,68.5062,68.7019,68.5062,68.646,77261.0
2022-05-26 12:00:00,73.64,73.72,73.55,73.63,41585.0,68.646,68.7206,68.5621,68.6367,41585.0
2022-05-26 12:05:00,73.62,73.62,73.45,73.55,71416.0,68.6274,68.6274,68.4689,68.5621,71416.0
2022-05-26 12:10:00,73.54,73.65,73.53,73.62,43256.0,68.5528,68.6553,68.5435,68.6274,43256.0
2022-05-26 12:15:00,73.63,73.73,73.63,73.68,47811.0,68.6367,68.7299,68.6367,68.6833,47811.0
2022-05-26 12:20:00,73.7,73.77,73.68,73.72,98864.0,68.7019,68.7672,68.6833,68.7206,98864.0
2022-05-26 12:25:00,73.71,73.85,73.71,73.84,36703.0,68.7113,68.8418,68.7113,68.8325,36703.0
2022-05-26 12:30:00,73.86,73.87,73.78,73.85,47206.0,68.8511,68.8604,68.7765,68.8418,47206.0
2022-05-26 12:35:00,73.85,74.0,73.84,74.0,46860.0,68.8418,68.9816,68.8325,68.9816,46860.0
2022-05-26 12:40:00,74.0,74.09,73.99,74.08,62048.0,68.9816,69.0655,68.9723,69.0562,62048.0
2022-05-26 12:45:00,74.08,74.13,74.02,74.1,39340.0,69.0562,69.1028,69.0002,69.0748,39340.0
2022-05-26 12:50:00,74.09,74.18,74.04,74.18,33171.0,69.0655,69.1494,69.0189,69.1494,33171.0
2022-05-26 12:55:00,74.17,74.23,74.13,74.22,44953.0,69.1401,69.196,69.1028,69.1867,44953.0
2022-05-26 13:00:00,74.23,74.24,74.18,74.22,118093.0,69.196,69.2053,69.1494,69.1867,118093.0
2022-05-26 13:05:00,74.22,74.34,74.16,74.34,39698.0,69.1867,69.2985,69.1308,69.2985,39698.0
2022-05-26 13:10:00,74.35,74.36,74.24,74.33,47871.0,69.3079,69.3172,69.2053,69.2892,47871.0
2022-05-26 13:15:00,74.32,74.35,74.25,74.35,43353.0,69.2799,69.3079,69.2146,69.3079,43353.0
2022-05-26 13:20:00,74.34,74.37,74.11,74.11,50957.0,69.2985,69.3265,69.0841,69.0841,50957.0
2022-05-26 13:25:00,74.12,74.23,74.08,74.22,59301.0,69.0935,69.196,69.0562,69.1867,59301.0
2022-05-26 13:30:00,74.22,74.22,74.07,74.07,43397.0,69.1867,69.1867,69.0469,69.0469,43397.0
2022-05-26 13:35:00,74.07,74.17,74.07,74.16,63515.0,69.0469,69.1401,69.0469,69.1308,63515.0
2022-05-26 13:40:00,74.17,74.34,74.17,74.27,77205.0,69.1401,69.2985,69.1401,69.2333,77205.0
2022-05-26 13:45:00,74.26,74.26,74.15,74.21,52117.0,69.224,69.224,69.1214,69.1774,52117.0
2022-05-26 13:50:00,74.21,74.34,74.18,74.33,54518.0,69.1774,69.2985,69.1494,69.2892,54518.0
2022-05-26 13:55:00,74.32,74.35,74.24,74.29,71349.0,69.2799,69.3079,69.2053,69.2519,71349.0
2022-05-26 14:00:00,74.28,74.3,74.14,74.25,65569.0,69.2426,69.2613,69.1121,69.2146,65569.0
2022-05-26 14:05:00,74.25,74.33,74.15,74.3,57441.0,69.2146,69.2892,69.1214,69.2613,57441.0
2022-05-26 14:10:00,74.3,74.31,74.2,74.24,64487.0,69.2613,69.2706,69.168,69.2053,64487.0
2022-05-26 14:15:00,74.22,74.33,74.15,74.17,61339.0,69.1867,69.2892,69.1214,69.1401,61339.0
2022-05-26 14:20:00,74.18,74.26,74.13,74.2,96357.0,69.1494,69.224,69.1028,69.168,96357.0
2022-05-26 14:25:00,74.2,74.2,74.08,74.12,54664.0,69.168,69.168,69.0562,69.0935,54664.0
2022-05-26 14:30:00,74.11,74.15,74.04,74.06,49888.0,69.0841,69.1214,69.0189,69.0375,49888.0
2022-05-26 14:35:00,74.07,74.08,73.92,74.01,49615.0,69.0469,69.0562,68.907,68.9909,49615.0
2022-05-26 14:40:00,74.0,74.21,73.99,74.19,52695.0,68.9816,69.1774,68.9723,69.1587,52695.0
2022-05-26 14:45:00,74.2,74.24,74.15,74.23,47281.0,69.168,69.2053,69.1214,69.196,47281.0
2022-05-26 14:50:00,74.23,74.29,74.2,74.25,43998.0,69.196,69.2519,69.168,69.2146,43998.0
2022-05-26 14:55:00,74.24,74.34,74.23,74.33,67556.0,69.2053,69.2985,69.196,69.2892,67556.0
2022-05-26 15:00:00,74.31,74.34,74.13,74.22,64466.0,69.2706,69.2985,69.1028,69.1867,64466.0
2022-05-26 15:05:00,74.21,74.33,74.21,74.3,42551.0,69.1774,69.2892,69.1774,69.2613,42551.0
2022-05-26 15:10:00,74.31,74.32,74.14,74.2,53412.0,69.2706,69.2799,69.1121,69.168,53412.0
2022-05-26 15:15:00,74.2,74.26,74.03,74.13,75322.0,69.168,69.224,69.0096,69.1028,75322.0
2022-05-26 15:20:00,74.13,74.28,74.1,74.28,93929.0,69.1028,69.2426,69.0748,69.2426,93929.0
2022-05-26 15:25:00,74.27,74.37,74.17,74.3,91168.0,69.2333,69.3265,69.1401,69.2613,91168.0
2022-05-26 15:30:00,74.29,74.38,74.25,74.31,76005.0,69.2519,69.3358,69.2146,69.2706,76005.0
2022-05-26 15:35:00,74.31,74.41,74.25,74.38,115906.0,69.2706,69.3638,69.2146,69.3358,115906.0
2022-05-26 15:40:00,74.38,74.51,74.36,74.51,154524.0,69.3358,69.457,69.3172,69.457,154524.0
2022-05-26 15:45:00,74.52,74.7,74.51,74.7,197841.0,69.4663,69.6341,69.457,69.6341,197841.0
2022-05-26 15:50:00,74.7,74.77,74.47,74.48,248740.0,69.6341,69.6994,69.4197,69.4291,248740.0
2022-05-26 15:55:00,74.48,74.62,74.42,74.52,694706.0,69.4291,69.5596,69.3731,69.4663,694706.0
2022-05-27 09:30:00,75.22,75.52,75.15,75.25,331692.0,70.1189,70.3985,70.0536,70.1468,331692.0
2022-05-27 09:35:00,75.26,75.73,75.22,75.68,89446.0,70.1562,70.5943,70.1189,70.5477,89446.0
2022-05-27 09:40:00,75.68,75.91,75.63,75.69,81478.0,70.5477,70.7621,70.5011,70.557,81478.0
2022-05-27 09:45:00,75.68,75.73,75.45,75.51,94309.0,70.5477,70.5943,70.3333,70.3892,94309.0
2022-05-27 09:50:00,75.48,75.83,75.37,75.78,65314.0,70.3612,70.6875,70.2587,70.6409,65314.0
2022-05-27 09:55:00,75.74,76.0,75.72,75.95,105566.0,70.6036,70.846,70.585,70.7994,105566.0
2022-05-27 10:00:00,75.93,76.07,75.75,75.79,84498.0,70.7807,70.9112,70.6129,70.6502,84498.0
2022-05-27 10:05:00,75.8,76.02,75.75,75.81,63883.0,70.6595,70.8646,70.6129,70.6689,63883.0
2022-05-27 10:10:00,75.81,75.9,75.67,75.76,56680.0,70.6689,70.7528,70.5383,70.6222,56680.0
2022-05-27 10:15:00,75.76,76.07,75.76,76.05,88397.0,70.6222,70.9112,70.6222,70.8926,88397.0
2022-05-27 10:20:00,76.05,76.17,75.99,76.02,61067.0,70.8926,71.0044,70.8366,70.8646,61067.0
2022-05-27 10:25:00,76.03,76.13,75.95,75.99,71664.0,70.8739,70.9672,70.7994,70.8366,71664.0
2022-05-27 10:30:00,76.0,76.06,75.93,75.99,65633.0,70.846,70.9019,70.7807,70.8366,65633.0
2022-05-27 10:35:00,76.0,76.07,75.8,75.82,56680.0,70.846,70.9112,70.6595,70.6782,56680.0
2022-05-27 10:40:00,75.81,75.87,75.67,75.68,43218.0,70.6689,70.7248,70.5383,70.5477,43218.0
2022-05-27 10:45:00,75.68,75.69,75.55,75.66,54065.0,70.5477,70.557,70.4265,70.529,54065.0
2022-05-27 10:50:00,75.66,75.77,75.63,75.7,71420.0,70.529,70.6316,70.5011,70.5663,71420.0
2022-05-27 10:55:00,75.7,75.83,75.7,75.82,111476.0,70.5663,70.6875,70.5663,70.6782,111476.0
2022-05-27 11:00:00,75.83,75.86,75.73,75.79,68300.0,70.6875,70.7155,70.5943,70.6502,68300.0
2022-05-27 11:05:00,75.79,75.92,75.75,75.89,57608.0,70.6502,70.7714,70.6129,70.7434,57608.0
2022-05-27 11:10:00,75.89,75.92,75.75,75.79,44242.0,70.7434,70.7714,70.6129,70.6502,44242.0
2022-05-27 11:15:00,75.8,75.82,75.71,75.78,47574.0,70.6595,70.6782,70.5756,70.6409,47574.0
2022-05-27 11:20:00,75.78,75.85,75.75,75.81,40668.0,70.6409,70.7061,70.6129,70.6689,40668.0
2022-05-27 11:25:00,75.81,75.81,75.64,75.68,57635.0,70.6689,70.6689,70.5104,70.5477,57635.0
2022-05-27 11:30:00,75.69,75.84,75.66,75.73,39410.0,70.557,70.6968,70.529,70.5943,39410.0
2022-05-27 11:35:00,75.73,75.76,75.65,75.69,44042.0,70.5943,70.6222,70.5197,70.557,44042.0
2022-05-27 11:40:00,75.69,75.83,75.65,75.75,30482.0,70.557,70.6875,70.5197,70.6129,30482.0
2022-05-27 11:45:00,75.75,75.84,75.73,75.82,39646.0,70.6129,70.6968,70.5943,70.6782,39646.0
2022-05-27 11:50:00,75.82,75.88,75.71,75.71,36176.0,70.6782,70.7341,70.5756,70.5756,36176.0
2022-05-27 11:55:00,75.72,75.77,75.68,75.76,67117.0,70.585,70.6316,70.5477,70.6222,67117.0
2022-05-27 12:00:00,75.77,75.84,75.77,75.79,40086.0,70.6316,70.6968,70.6316,70.6502,40086.0
2022-05-27 12:05:00,75.78,75.8,75.71,75.77,53208.0,70.6409,70.6595,70.5756,70.6316,53208.0
2022-05-27 12:10:00,75.76,75.97,75.75,75.97,53189.0,70.6222,70.818,70.6129,70.818,53189.0
2022-05-27 12:15:00,75.96,75.98,75.76,75.85,61204.0,70.8087,70.8273,70.6222,70.7061,61204.0
2022-05-27 12:20:00,75.88,75.91,75.74,75.75,46008.0,70.7341,70.7621,70.6036,70.6129,46008.0
2022-05-27 12:25:00,75.75,75.9,75.73,75.84,41298.0,70.6129,70.7528,70.5943,70.6968,41298.0
2022-05-27 12:30:00,75.84,75.9,75.8,75.82,35020.0,70.6968,70.7528,70.6595,70.6782,35020.0
2022-05-27 12:35:00,75.82,75.84,75.72,75.78,39993.0,70.6782,70.6968,70.585,70.6409,39993.0
2022-05-27 12:40:00,75.77,75.78,75.69,75.72,39200.0,70.6316,70.6409,70.557,70.585,39200.0
2022-05-27 12:45:00,75.7,75.77,75.68,75.7,41974.0,70.5663,70.6316,70.5477,70.5663,41974.0
2022-05-27 12:50:00,75.71,75.8,75.69,75.78,38079.0,70.5756,70.6595,70.557,70.6409,38079.0
2022-05-27 12:55:00,75.79,75.89,75.79,75.86,28451.0,70.6502,70.7434,70.6502,70.7155,28451.0
2022-05-27 13:00:00,75.87,75.87,75.76,75.82,28968.0,70.7248,70.7248,70.6222,70.6782,28968.0
2022-05-27 13:05:00,75.8,75.87,75.76,75.83,82468.0,70.6595,70.7248,70.6222,70.6875,82468.0
2022-05-27 13:10:00,75.84,75.86,75.76,75.82,50725.0,70.6968,70.7155,70.6222,70.6782,50725.0
2022-05-27 13:15:00,75.83,75.89,75.77,75.84,19931.0,70.6875,70.7434,70.6316,70.6968,19931.0
2022-05-27 13:20:00,75.85,75.86,75.72,75.83,35258.0,70.7061,70.7155,70.585,70.6875,35258.0
2022-05-27 13:25:00,75.84,75.92,75.82,75.9,29767.0,70.6968,70.7714,70.6782,70.7528,29767.0
2022-05-27 13:30:00,75.91,75.99,75.9,75.92,49958.0,70.7621,70.8366,70.7528,70.7714,49958.0
2022-05-27 13:35:00,75.92,75.95,75.85,75.85,28459.0,70.7714,70.7994,70.7061,70.7061,28459.0
2022-05-27 13:40:00,75.83,75.93,75.81,75.85,71859.0,70.6875,70.7807,70.6689,70.7061,71859.0
2022-05-27 13:45:00,75.87,75.88,75.82,75.86,29450.0,70.7248,70.7341,70.6782,70.7155,29450.0
2022-05-27 13:50:00,75.86,75.96,75.86,75.92,29894.0,70.7155,70.8087,70.7155,70.7714,29894.0
2022-05-27 13:55:00,75.92,75.98,75.87,75.97,46969.0,70.7714,70.8273,70.7248,70.818,46969.0
2022-05-27 14:00:00,75.97,75.99,75.93,75.96,38437.0,70.818,70.8366,70.7807,70.8087,38437.0
2022-05-27 14:05:00,75.95,76.08,75.9,76.08,64165.0,70.7994,70.9205,70.7528,70.9205,64165.0
2022-05-27 14:10:00,76.08,76.14,76.01,76.14,62709.0,70.9205,70.9765,70.8553,70.9765,62709.0
2022-05-27 14:15:00,76.13,76.27,76.11,76.26,76017.0,70.9672,71.0977,70.9485,71.0883,76017.0
2022-05-27 14:20:00,76.27,76.36,76.25,76.36,85056.0,71.0977,71.1816,71.079,71.1816,85056.0
2022-05-27 14:25:00,76.36,76.37,76.28,76.28,87398.0,71.1816,71.1909,71.107,71.107,87398.0
2022-05-27 14:30:00,76.28,76.35,76.26,76.32,87361.0,71.107,71.1722,71.0883,71.1443,87361.0
2022-05-27 14:35:00,76.31,76.39,76.27,76.34,85284.0,71.1349,71.2095,71.0977,71.1629,85284.0
2022-05-27 14:40:00,76.33,76.35,76.25,76.35,63965.0,71.1536,71.1722,71.079,71.1722,63965.0
2022-05-27 14:45:00,76.37,76.38,76.29,76.34,78889.0,71.1909,71.2002,71.1163,71.1629,78889.0
2022-05-27 14:50:00,76.33,76.36,76.29,76.34,99674.0,71.1536,71.1816,71.1163,71.1629,99674.0
2022-05-27 14:55:00,76.34,76.51,76.33,76.51,78876.0,71.1629,71.3214,71.1536,71.3214,78876.0
2022-05-27 15:00:00,76.5,76.54,76.45,76.51,74320.0,71.3121,71.3493,71.2655,71.3214,74320.0
2022-05-27 15:05:00,76.51,76.68,76.49,76.63,148662.0,71.3214,71.4799,71.3027,71.4332,148662.0
2022-05-27 15:10:00,76.64,76.65,76.58,76.63,84565.0,71.4426,71.4519,71.3866,71.4332,84565.0
2022-05-27 15:15:00,76.63,76.65,76.5,76.52,69471.0,71.4332,71.4519,71.3121,71.3307,69471.0
2022-05-27 15:20:00,76.51,76.52,76.43,76.5,76908.0,71.3214,71.3307,71.2468,71.3121,76908.0
2022-05-27 15:25:00,76.48,76.57,76.48,76.51,66135.0,71.2934,71.3773,71.2934,71.3214,66135.0
2022-05-27 15:30:00,76.51,76.6,76.49,76.49,66820.0,71.3214,71.4053,71.3027,71.3027,66820.0
2022-05-27 15:35:00,76.51,76.51,76.34,76.42,70276.0,71.3214,71.3214,71.1629,71.2375,70276.0
2022-05-27 15:40:00,76.41,76.49,76.38,76.48,106466.0,71.2282,71.3027,71.2002,71.2934,106466.0
2022-05-27 15:45:00,76.48,76.48,76.32,76.39,88997.0,71.2934,71.2934,71.1443,71.2095,88997.0
2022-05-27 15:50:00,76.4,76.5,76.28,76.44,198623.0,71.2188,71.3121,71.107,71.2561,198623.0
2022-05-27 15:55:00,76.44,76.72,76.42,76.71,519175.0,71.2561,71.5171,71.2375,71.5078,519175.0
2022-05-31 09:30:00,77.09,77.23,76.73,76.88,343054.0,71.8621,71.9926,71.5265,71.6663,343054.0
2022-05-31 09:35:00,76.87,76.93,76.62,76.84,134356.0,71.657,71.7129,71.4239,71.629,134356.0
2022-05-31 09:40:00,76.82,76.99,76.62,76.82,121407.0,71.6104,71.7688,71.4239,71.6104,121407.0
2022-05-31 09:45:00,76.84,77.39,76.83,77.02,128354.0,71.629,72.1417,71.6197,71.7968,128354.0
2022-05-31 09:50:00,77.01,77.24,77.0,77.21,94139.0,71.7875,72.0019,71.7782,71.9739,94139.0
2022-05-31 09:55:00,77.21,77.33,77.03,77.09,78993.0,71.9739,72.0858,71.8061,71.8621,78993.0
2022-05-31 10:00:00,77.08,77.12,76.76,76.76,65517.0,71.8527,71.89,71.5544,71.5544,65517.0
2022-05-31 10:05:00,76.78,76.83,76.59,76.59,51794.0,71.5731,71.6197,71.396,71.396,51794.0
2022-05-31 10:10:00,76.56,76.94,76.55,76.91,88155.0,71.368,71.7222,71.3587,71.6943,88155.0
2022-05-31 10:15:00,76.93,77.19,76.88,77.18,59166.0,71.7129,71.9553,71.6663,71.9459,59166.0
2022-05-31 10:20:00,77.17,77.4,77.17,77.27,110465.0,71.9366,72.151,71.9366,72.0298,110465.0
2022-05-31 10:25:00,77.27,77.57,77.24,77.26,85890.0,72.0298,72.3095,72.0019,72.0205,85890.0
2022-05-31 10:30:00,77.25,77.65,77.21,77.37,103284.0,72.0112,72.3841,71.9739,72.1231,103284.0
2022-05-31 10:35:00,77.36,77.43,77.17,77.36,55399.0,72.1137,72.179,71.9366,72.1137,55399.0
2022-05-31 10:40:00,77.36,77.52,77.32,77.47,72869.0,72.1137,72.2629,72.0765,72.2163,72869.0
2022-05-31 10:45:00,77.48,77.56,77.31,77.32,122690.0,72.2256,72.3002,72.0671,72.0765,122690.0
2022-05-31 10:50:00,77.33,77.55,77.31,77.53,64190.0,72.0858,72.2909,72.0671,72.2722,64190.0
2022-05-31 10:55:00,77.54,77.57,77.37,77.52,62348.0,72.2815,72.3095,72.1231,72.2629,62348.0
2022-05-31 11:00:00,77.52,77.7,77.51,77.65,72128.0,72.2629,72.4307,72.2536,72.3841,72128.0
2022-05-31 11:05:00,77.65,77.68,77.24,77.29,62292.0,72.3841,72.412,72.0019,72.0485,62292.0
2022-05-31 11:10:00,77.28,77.34,77.21,77.25,68071.0,72.0392,72.0951,71.9739,72.0112,68071.0
2022-05-31 11:15:00,77.23,77.49,77.21,77.43,63522.0,71.9926,72.2349,71.9739,72.179,63522.0
2022-05-31 11:20:00,77.42,77.65,77.39,77.53,97057.0,72.1697,72.3841,72.1417,72.2722,97057.0
2022-05-31 11:25:00,77.52,77.66,77.48,77.48,57401.0,72.2629,72.3934,72.2256,72.2256,57401.0
2022-05-31 11:30:00,77.48,77.56,77.36,77.4,47801.0,72.2256,72.3002,72.1137,72.151,47801.0
2022-05-31 11:35:00,77.37,77.69,77.35,77.66,82722.0,72.1231,72.4214,72.1044,72.3934,82722.0
2022-05-31 11:40:00,77.66,77.74,77.56,77.73,53757.0,72.3934,72.468,72.3002,72.4586,53757.0
2022-05-31 11:45:00,77.74,77.89,77.73,77.89,95016.0,72.468,72.6078,72.4586,72.6078,95016.0
2022-05-31 11:50:00,77.89,78.12,77.88,78.09,99342.0,72.6078,72.8222,72.5985,72.7942,99342.0
2022-05-31 11:55:00,78.09,78.25,78.08,78.23,93227.0,72.7942,72.9434,72.7849,72.9247,93227.0
2022-05-31 12:00:00,78.22,78.4,78.21,78.4,84930.0,72.9154,73.0832,72.9061,73.0832,84930.0
2022-05-31 12:05:00,78.39,78.44,78.27,78.28,75013.0,73.0739,73.1205,72.962,72.9713,75013.0
2022-05-31 12:10:00,78.27,78.38,78.22,78.22,68900.0,72.962,73.0646,72.9154,72.9154,68900.0
2022-05-31 12:15:00,78.23,78.33,78.16,78.32,80998.0,72.9247,73.018,72.8595,73.0086,80998.0
2022-05-31 12:20:00,78.33,78.33,78.08,78.12,73471.0,73.018,73.018,72.7849,72.8222,73471.0
2022-05-31 12:25:00,78.13,78.23,78.09,78.23,59032.0,72.8315,72.9247,72.7942,72.9247,59032.0
2022-05-31 12:30:00,78.23,78.25,78.14,78.16,60300.0,72.9247,72.9434,72.8408,72.8595,60300.0
2022-05-31 12:35:00,78.16,78.35,78.16,78.33,53817.0,72.8595,73.0366,72.8595,73.018,53817.0
2022-05-31 12:40:00,78.32,78.44,78.31,78.39,46204.0,73.0086,73.1205,72.9993,73.0739,46204.0
2022-05-31 12:45:00,78.4,78.45,78.27,78.33,48156.0,73.0832,73.1298,72.962,73.018,48156.0
2022-05-31 12:50:00,78.34,78.39,78.29,78.35,32685.0,73.0273,73.0739,72.9807,73.0366,32685.0
2022-05-31 12:55:00,78.35,78.42,78.3,78.38,41391.0,73.0366,73.1019,72.99,73.0646,41391.0
2022-05-31 13:00:00,78.38,78.4,78.22,78.28,50316.0,73.0646,73.0832,72.9154,72.9713,50316.0
2022-05-31 13:05:00,78.28,78.48,78.27,78.45,80429.0,72.9713,73.1578,72.962,73.1298,80429.0
2022-05-31 13:10:00,78.44,78.47,78.41,78.47,82133.0,73.1205,73.1485,73.0925,73.1485,82133.0
2022-05-31 13:15:00,78.47,78.47,78.25,78.35,152665.0,73.1485,73.1485,72.9434,73.0366,152665.0
2022-05-31 13:20:00,78.36,78.39,78.3,78.35,61660.0,73.0459,73.0739,72.99,73.0366,61660.0
2022-05-31 13:25:00,78.35,78.44,78.34,78.43,82474.0,73.0366,73.1205,73.0273,73.1112,82474.0
2022-05-31 13:30:00,78.44,78.65,78.39,78.64,85785.0,73.1205,73.3163,73.0739,73.3069,85785.0
2022-05-31 13:35:00,78.64,78.77,78.59,78.69,86604.0,73.3069,73.4281,73.2603,73.3535,86604.0
2022-05-31 13:40:00,78.69,78.77,78.64,78.77,66856.0,73.3535,73.4281,73.3069,73.4281,66856.0
2022-05-31 13:45:00,78.76,78.95,78.72,78.93,78258.0,73.4188,73.5959,73.3815,73.5773,78258.0
2022-05-31 13:50:00,78.92,79.14,78.88,79.07,84645.0,73.5679,73.773,73.5307,73.7078,84645.0
2022-05-31 13:55:00,79.08,79.22,79.04,79.2,87024.0,73.7171,73.8476,73.6798,73.829,87024.0
2022-05-31 14:00:00,79.2,79.31,79.12,79.15,132469.0,73.829,73.9315,73.7544,73.7823,132469.0
2022-05-31 14:05:00,79.14,79.41,79.09,79.39,149222.0,73.773,74.0247,73.7264,74.0061,149222.0
2022-05-31 14:10:00,79.39,79.57,79.31,79.55,207694.0,74.0061,74.1739,73.9315,74.1552,207694.0
2022-05-31 14:15:00,79.55,79.66,79.51,79.62,536156.0,74.1552,74.2578,74.1179,74.2205,536156.0
2022-05-31 14:20:00,79.62,79.62,79.23,79.35,146606.0,74.2205,74.2205,73.8569,73.9688,146606.0
2022-05-31 14:25:00,79.36,79.36,79.18,79.19,87175.0,73.9781,73.9781,73.8103,73.8196,87175.0
2022-05-31 14:30:00,79.2,79.2,79.02,79.06,91832.0,73.829,73.829,73.6612,73.6985,91832.0
2022-05-31 14:35:00,79.07,79.17,79.04,79.12,77295.0,73.7078,73.801,73.6798,73.7544,77295.0
2022-05-31 14:40:00,79.12,79.12,78.84,78.84,98080.0,73.7544,73.7544,73.4934,73.4934,98080.0
2022-05-31 14:45:00,78.83,78.91,78.75,78.83,90208.0,73.4841,73.5586,73.4095,73.4841,90208.0
2022-05-31 14:50:00,78.82,78.96,78.68,78.7,185480.0,73.4747,73.6052,73.3442,73.3629,185480.0
2022-05-31 14:55:00,78.7,78.85,78.61,78.82,98322.0,73.3629,73.5027,73.279,73.4747,98322.0
2022-05-31 15:00:00,78.82,78.88,78.67,78.88,102139.0,73.4747,73.5307,73.3349,73.5307,102139.0
2022-05-31 15:05:00,78.87,79.03,78.77,79.03,80578.0,73.5213,73.6705,73.4281,73.6705,80578.0
2022-05-31 15:10:00,79.03,79.06,78.74,78.84,100545.0,73.6705,73.6985,73.4002,73.4934,100545.0
2022-05-31 15:15:00,78.83,79.06,78.83,78.91,125292.0,73.4841,73.6985,73.4841,73.5586,125292.0
2022-05-31 15:20:00,78.92,78.97,78.86,78.94,82776.0,73.5679,73.6146,73.512,73.5866,82776.0
2022-05-31 15:25:00,78.93,79.04,78.9,78.98,116520.0,73.5773,73.6798,73.5493,73.6239,116520.0
2022-05-31 15:30:00,78.99,79.08,78.91,79.03,202496.0,73.6332,73.7171,73.5586,73.6705,202496.0
2022-05-31 15:35:00,79.02,79.1,78.94,79.08,196166.0,73.6612,73.7357,73.5866,73.7171,196166.0
2022-05-31 15:40:00,79.08,79.11,78.91,78.92,216804.0,73.7171,73.7451,73.5586,73.5679,216804.0
2022-05-31 15:45:00,78.92,78.95,78.74,78.79,215253.0,73.5679,73.5959,73.4002,73.4468,215253.0
2022-05-31 15:50:00,78.78,79.3,78.4,78.65,612055.0,73.4374,73.9222,73.0832,73.3163,612055.0
2022-05-31 15:55:00,78.64,79.23,78.44,78.44,1737914.0,73.3069,73.8569,73.1205,73.1205,1737914.0
2022-06-01 09:30:00,78.62,78.88,77.45,77.62,345899.0,73.2883,73.5307,72.1976,72.3561,345899.0
2022-06-01 09:35:00,77.56,77.86,77.48,77.66,115495.0,72.3002,72.5798,72.2256,72.3934,115495.0
2022-06-01 09:40:00,77.69,78.16,77.64,77.76,92384.0,72.4214,72.8595,72.3748,72.4866,92384.0
2022-06-01 09:45:00,77.78,77.84,77.48,77.53,68883.0,72.5053,72.5612,72.2256,72.2722,68883.0
2022-06-01 09:50:00,77.52,77.87,77.45,77.81,59742.0,72.2629,72.5892,72.1976,72.5332,59742.0
2022-06-01 09:55:00,77.78,77.84,77.5,77.74,77836.0,72.5053,72.5612,72.2442,72.468,77836.0
2022-06-01 10:00:00,77.78,77.83,77.48,77.48,91518.0,72.5053,72.5519,72.2256,72.2256,91518.0
2022-06-01 10:05:00,77.49,77.56,77.21,77.32,99882.0,72.2349,72.3002,71.9739,72.0765,99882.0
2022-06-01 10:10:00,77.32,77.45,76.99,77.01,119333.0,72.0765,72.1976,71.7688,71.7875,119333.0
2022-06-01 10:15:00,77.01,77.02,76.79,76.8,99666.0,71.7875,71.7968,71.5824,71.5917,99666.0
2022-06-01 10:20:00,76.79,76.88,76.71,76.73,72362.0,71.5824,71.6663,71.5078,71.5265,72362.0
2022-06-01 10:25:00,76.73,76.77,76.55,76.55,90470.0,71.5265,71.5638,71.3587,71.3587,90470.0
2022-06-01 10:30:00,76.53,76.63,76.39,76.4,78065.0,71.34,71.4332,71.2095,71.2188,78065.0
2022-06-01 10:35:00,76.4,76.54,76.29,76.53,73735.0,71.2188,71.3493,71.1163,71.34,73735.0
2022-06-01 10:40:00,76.52,76.65,76.49,76.59,61106.0,71.3307,71.4519,71.3027,71.396,61106.0
2022-06-01 10:45:00,76.6,76.61,76.39,76.4,63405.0,71.4053,71.4146,71.2095,71.2188,63405.0
2022-06-01 10:50:00,76.41,76.6,76.37,76.59,52583.0,71.2282,71.4053,71.1909,71.396,52583.0
2022-06-01 10:55:00,76.58,76.71,76.55,76.59,66967.0,71.3866,71.5078,71.3587,71.396,66967.0
2022-06-01 11:00:00,76.58,76.68,76.5,76.58,81892.0,71.3866,71.4799,71.3121,71.3866,81892.0
2022-06-01 11:05:00,76.58,76.72,76.56,76.62,50772.0,71.3866,71.5171,71.368,71.4239,50772.0
2022-06-01 11:10:00,76.61,76.79,76.61,76.75,40870.0,71.4146,71.5824,71.4146,71.5451,40870.0
2022-06-01 11:15:00,76.73,76.75,76.55,76.63,85870.0,71.5265,71.5451,71.3587,71.4332,85870.0
2022-06-01 11:20:00,76.63,76.71,76.49,76.5,188329.0,71.4332,71.5078,71.3027,71.3121,188329.0
2022-06-01 11:25:00,76.51,76.64,76.4,76.61,91490.0,71.3214,71.4426,71.2188,71.4146,91490.0
2022-06-01 11:30:00,76.63,76.72,76.53,76.56,33958.0,71.4332,71.5171,71.34,71.368,33958.0
2022-06-01 11:35:00,76.58,76.62,76.44,76.49,78965.0,71.3866,71.4239,71.2561,71.3027,78965.0
2022-06-01 11:40:00,76.48,76.48,76.3,76.31,43105.0,71.2934,71.2934,71.1256,71.1349,43105.0
2022-06-01 11:45:00,76.3,76.44,76.26,76.37,42210.0,71.1256,71.2561,71.0883,71.1909,42210.0
2022-06-01 11:50:00,76.37,76.44,76.31,76.42,26730.0,71.1909,71.2561,71.1349,71.2375,26730.0
2022-06-01 11:55:00,76.44,76.48,76.3,76.32,37272.0,71.2561,71.2934,71.1256,71.1443,37272.0
2022-06-01 12:00:00,76.31,76.35,76.13,76.17,34297.0,71.1349,71.1722,70.9672,71.0044,34297.0
2022-06-01 12:05:00,76.16,76.31,76.16,76.17,43013.0,70.9951,71.1349,70.9951,71.0044,43013.0
2022-06-01 12:10:00,76.16,76.29,76.05,76.27,49064.0,70.9951,71.1163,70.8926,71.0977,49064.0
2022-06-01 12:15:00,76.28,76.39,76.24,76.37,36610.0,71.107,71.2095,71.0697,71.1909,36610.0
2022-06-01 12:20:00,76.35,76.5,76.33,76.49,71284.0,71.1722,71.3121,71.1536,71.3027,71284.0
2022-06-01 12:25:00,76.5,76.51,76.39,76.39,62408.0,71.3121,71.3214,71.2095,71.2095,62408.0
2022-06-01 12:30:00,76.38,76.54,76.35,76.47,33816.0,71.2002,71.3493,71.1722,71.2841,33816.0
2022-06-01 12:35:00,76.47,76.5,76.37,76.43,22620.0,71.2841,71.3121,71.1909,71.2468,22620.0
2022-06-01 12:40:00,76.44,76.48,76.27,76.28,30501.0,71.2561,71.2934,71.0977,71.107,30501.0
2022-06-01 12:45:00,76.28,76.28,76.12,76.15,30592.0,71.107,71.107,70.9578,70.9858,30592.0
2022-06-01 12:50:00,76.15,76.24,76.09,76.24,29972.0,70.9858,71.0697,70.9299,71.0697,29972.0
2022-06-01 12:55:00,76.23,76.32,76.18,76.27,27188.0,71.0604,71.1443,71.0138,71.0977,27188.0
2022-06-01 13:00:00,76.27,76.4,76.24,76.37,57250.0,71.0977,71.2188,71.0697,71.1909,57250.0
2022-06-01 13:05:00,76.37,76.6,76.36,76.6,28405.0,71.1909,71.4053,71.1816,71.4053,28405.0
2022-06-01 13:10:00,76.59,76.66,76.47,76.47,33285.0,71.396,71.4612,71.2841,71.2841,33285.0
2022-06-01 13:15:00,76.48,76.64,76.47,76.59,37774.0,71.2934,71.4426,71.2841,71.396,37774.0
2022-06-01 13:20:00,76.59,76.64,76.43,76.47,38315.0,71.396,71.4426,71.2468,71.2841,38315.0
2022-06-01 13:25:00,76.47,76.65,76.47,76.59,60988.0,71.2841,71.4519,71.2841,71.396,60988.0
2022-06-01 13:30:00,76.59,76.67,76.5,76.65,40192.0,71.396,71.4705,71.3121,71.4519,40192.0
2022-06-01 13:35:00,76.64,76.73,76.61,76.67,46182.0,71.4426,71.5265,71.4146,71.4705,46182.0
2022-06-01 13:40:00,76.65,76.68,76.5,76.53,37826.0,71.4519,71.4799,71.3121,71.34,37826.0
2022-06-01 13:45:00,76.54,76.66,76.51,76.59,53696.0,71.3493,71.4612,71.3214,71.396,53696.0
2022-06-01 13:50:00,76.59,76.62,76.52,76.55,37538.0,71.396,71.4239,71.3307,71.3587,37538.0
2022-06-01 13:55:00,76.55,76.78,76.54,76.61,31336.0,71.3587,71.5731,71.3493,71.4146,31336.0
2022-06-01 14:00:00,76.6,76.69,76.56,76.68,46521.0,71.4053,71.4892,71.368,71.4799,46521.0
2022-06-01 14:05:00,76.66,76.75,76.54,76.64,35700.0,71.4612,71.5451,71.3493,71.4426,35700.0
2022-06-01 14:10:00,76.65,76.71,76.57,76.68,27258.0,71.4519,71.5078,71.3773,71.4799,27258.0
2022-06-01 14:15:00,76.67,76.74,76.58,76.62,35607.0,71.4705,71.5358,71.3866,71.4239,35607.0
2022-06-01 14:20:00,76.62,76.83,76.56,76.82,32368.0,71.4239,71.6197,71.368,71.6104,32368.0
2022-06-01 14:25:00,76.82,77.01,76.81,76.91,56936.0,71.6104,71.7875,71.601,71.6943,56936.0
2022-06-01 14:30:00,76.93,76.96,76.85,76.87,34308.0,71.7129,71.7409,71.6383,71.657,34308.0
2022-06-01 14:35:00,76.86,76.9,76.78,76.78,31626.0,71.6476,71.6849,71.5731,71.5731,31626.0
2022-06-01 14:40:00,76.78,76.95,76.77,76.92,41271.0,71.5731,71.7315,71.5638,71.7036,41271.0
2022-06-01 14:45:00,76.93,76.99,76.81,76.82,53923.0,71.7129,71.7688,71.601,71.6104,53923.0
2022-06-01 14:50:00,76.81,76.82,76.63,76.63,35359.0,71.601,71.6104,71.4332,71.4332,35359.0
2022-06-01 14:55:00,76.64,76.69,76.54,76.57,41978.0,71.4426,71.4892,71.3493,71.3773,41978.0
2022-06-01 15:00:00,76.56,76.63,76.46,76.53,42756.0,71.368,71.4332,71.2748,71.34,42756.0
2022-06-01 15:05:00,76.51,76.68,76.5,76.63,49135.0,71.3214,71.4799,71.3121,71.4332,49135.0
2022-06-01 15:10:00,76.61,76.66,76.57,76.62,51769.0,71.4146,71.4612,71.3773,71.4239,51769.0
2022-06-01 15:15:00,76.62,76.74,76.57,76.65,75779.0,71.4239,71.5358,71.3773,71.4519,75779.0
2022-06-01 15:20:00,76.64,76.69,76.59,76.66,56341.0,71.4426,71.4892,71.396,71.4612,56341.0
2022-06-01 15:25:00,76.66,76.66,76.54,76.59,41058.0,71.4612,71.4612,71.3493,71.396,41058.0
2022-06-01 15:30:00,76.57,76.59,76.48,76.48,86563.0,71.3773,71.396,71.2934,71.2934,86563.0
2022-06-01 15:35:00,76.48,76.61,76.41,76.61,80224.0,71.2934,71.4146,71.2282,71.4146,80224.0
2022-06-01 15:40:00,76.61,76.78,76.6,76.66,119356.0,71.4146,71.5731,71.4053,71.4612,119356.0
2022-06-01 15:45:00,76.65,76.74,76.57,76.71,120374.0,71.4519,71.5358,71.3773,71.5078,120374.0
2022-06-01 15:50:00,76.71,76.81,76.48,76.53,171069.0,71.5078,71.601,71.2934,71.34,171069.0
2022-06-01 15:55:00,76.51,76.51,76.25,76.28,403974.0,71.3214,71.3214,71.079,71.107,403974.0
2022-06-02 09:30:00,76.48,76.57,76.32,76.51,123203.0,71.2934,71.3773,71.1443,71.3214,123203.0
2022-06-02 09:35:00,76.53,76.67,76.29,76.38,55600.0,71.34,71.4705,71.1163,71.2002,55600.0
2022-06-02 09:40:00,76.3,76.3,75.94,76.06,46014.0,71.1256,71.1256,70.79,70.9019,46014.0
2022-06-02 09:45:00,76.04,76.45,76.0,76.38,39956.0,70.8833,71.2655,70.846,71.2002,39956.0
2022-06-02 09:50:00,76.34,76.34,76.06,76.2,47853.0,71.1629,71.1629,70.9019,71.0324,47853.0
2022-06-02 09:55:00,76.2,76.2,75.96,76.14,27035.0,71.0324,71.0324,70.8087,70.9765,27035.0
2022-06-02 10:00:00,76.12,76.4,76.05,76.25,32085.0,70.9578,71.2188,70.8926,71.079,32085.0
2022-06-02 10:05:00,76.24,76.24,76.07,76.2,23225.0,71.0697,71.0697,70.9112,71.0324,23225.0
2022-06-02 10:10:00,76.23,76.78,76.2,76.71,36799.0,71.0604,71.5731,71.0324,71.5078,36799.0
2022-06-02 10:15:00,76.63,76.67,76.17,76.17,63436.0,71.4332,71.4705,71.0044,71.0044,63436.0
2022-06-02 10:20:00,76.17,76.23,75.87,75.92,64548.0,71.0044,71.0604,70.7248,70.7714,64548.0
2022-06-02 10:25:00,75.93,76.09,75.85,76.08,33204.0,70.7807,70.9299,70.7061,70.9205,33204.0
2022-06-02 10:30:00,76.08,76.25,76.02,76.2,34623.0,70.9205,71.079,70.8646,71.0324,34623.0
2022-06-02 10:35:00,76.15,76.24,76.02,76.14,20419.0,70.9858,71.0697,70.8646,70.9765,20419.0
2022-06-02 10:40:00,76.15,76.21,76.01,76.05,22961.0,70.9858,71.0417,70.8553,70.8926,22961.0
2022-06-02 10:45:00,76.03,76.18,75.99,76.1,27594.0,70.8739,71.0138,70.8366,70.9392,27594.0
2022-06-02 10:50:00,76.09,76.17,75.99,76.14,26570.0,70.9299,71.0044,70.8366,70.9765,26570.0
2022-06-02 10:55:00,76.13,76.26,76.08,76.24,25671.0,70.9672,71.0883,70.9205,71.0697,25671.0
2022-06-02 11:00:00,76.22,76.53,76.17,76.49,41906.0,71.0511,71.34,71.0044,71.3027,41906.0
2022-06-02 11:05:00,76.51,76.62,76.45,76.62,43213.0,71.3214,71.4239,71.2655,71.4239,43213.0
2022-06-02 11:10:00,76.62,76.79,76.61,76.72,33932.0,71.4239,71.5824,71.4146,71.5171,33932.0
2022-06-02 11:15:00,76.76,76.76,76.65,76.67,34750.0,71.5544,71.5544,71.4519,71.4705,34750.0
2022-06-02 11:20:00,76.68,76.68,76.55,76.55,27335.0,71.4799,71.4799,71.3587,71.3587,27335.0
2022-06-02 11:25:00,76.56,76.66,76.48,76.56,32292.0,71.368,71.4612,71.2934,71.368,32292.0
2022-06-02 11:30:00,76.58,76.62,76.44,76.59,29347.0,71.3866,71.4239,71.2561,71.396,29347.0
2022-06-02 11:35:00,76.58,76.58,76.49,76.54,19092.0,71.3866,71.3866,71.3027,71.3493,19092.0
2022-06-02 11:40:00,76.55,76.8,76.54,76.77,39163.0,71.3587,71.5917,71.3493,71.5638,39163.0
2022-06-02 11:45:00,76.78,76.86,76.71,76.84,31835.0,71.5731,71.6476,71.5078,71.629,31835.0
2022-06-02 11:50:00,76.85,76.9,76.72,76.75,33621.0,71.6383,71.6849,71.5171,71.5451,33621.0
2022-06-02 11:55:00,76.75,76.8,76.7,76.74,38241.0,71.5451,71.5917,71.4985,71.5358,38241.0
2022-06-02 12:00:00,76.76,76.84,76.68,76.83,29493.0,71.5544,71.629,71.4799,71.6197,29493.0
2022-06-02 12:05:00,76.83,76.9,76.8,76.85,25415.0,71.6197,71.6849,71.5917,71.6383,25415.0
2022-06-02 12:10:00,76.85,76.93,76.82,76.82,21487.0,71.6383,71.7129,71.6104,71.6104,21487.0
2022-06-02 12:15:00,76.82,76.86,76.78,76.8,14532.0,71.6104,71.6476,71.5731,71.5917,14532.0
2022-06-02 12:20:00,76.79,76.96,76.76,76.96,33000.0,71.5824,71.7409,71.5544,71.7409,33000.0
2022-06-02 12:25:00,76.97,77.05,76.92,77.04,61125.0,71.7502,71.8248,71.7036,71.8154,61125.0
2022-06-02 12:30:00,77.05,77.16,77.03,77.12,82287.0,71.8248,71.9273,71.8061,71.89,82287.0
2022-06-02 12:35:00,77.13,77.33,77.11,77.31,105868.0,71.8993,72.0858,71.8807,72.0671,105868.0
2022-06-02 12:40:00,77.31,77.41,77.29,77.35,128456.0,72.0671,72.1603,72.0485,72.1044,128456.0
2022-06-02 12:45:00,77.37,77.52,77.32,77.52,139104.0,72.1231,72.2629,72.0765,72.2629,139104.0
2022-06-02 12:50:00,77.52,77.58,77.48,77.56,44881.0,72.2629,72.3188,72.2256,72.3002,44881.0
2022-06-02 12:55:00,77.57,77.57,77.51,77.52,48522.0,72.3095,72.3095,72.2536,72.2629,48522.0
2022-06-02 13:00:00,77.51,77.61,77.47,77.57,45010.0,72.2536,72.3468,72.2163,72.3095,45010.0
2022-06-02 13:05:00,77.58,77.67,77.54,77.6,63742.0,72.3188,72.4027,72.2815,72.3375,63742.0
2022-06-02 13:10:00,77.59,77.68,77.58,77.67,58155.0,72.3281,72.412,72.3188,72.4027,58155.0
2022-06-02 13:15:00,77.67,77.76,77.66,77.75,52031.0,72.4027,72.4866,72.3934,72.4773,52031.0
2022-06-02 13:20:00,77.75,77.81,77.71,77.75,119141.0,72.4773,72.5332,72.44,72.4773,119141.0
2022-06-02 13:25:00,77.76,77.82,77.73,77.8,38693.0,72.4866,72.5425,72.4586,72.5239,38693.0
2022-06-02 13:30:00,77.8,77.91,77.79,77.9,30960.0,72.5239,72.6264,72.5146,72.6171,30960.0
2022-06-02 13:35:00,77.9,78.01,77.86,77.98,75414.0,72.6171,72.7197,72.5798,72.6917,75414.0
2022-06-02 13:40:00,77.98,78.07,77.93,78.06,91588.0,72.6917,72.7756,72.6451,72.7663,91588.0
2022-06-02 13:45:00,78.05,78.09,77.98,78.06,61360.0,72.7569,72.7942,72.6917,72.7663,61360.0
2022-06-02 13:50:00,78.07,78.19,78.05,78.15,68250.0,72.7756,72.8875,72.7569,72.8502,68250.0
2022-06-02 13:55:00,78.15,78.2,78.07,78.15,91333.0,72.8502,72.8968,72.7756,72.8502,91333.0
2022-06-02 14:00:00,78.15,78.49,78.15,78.4,206587.0,72.8502,73.1671,72.8502,73.0832,206587.0
2022-06-02 14:05:00,78.41,78.52,78.4,78.48,94603.0,73.0925,73.1951,73.0832,73.1578,94603.0
2022-06-02 14:10:00,78.45,78.53,78.42,78.53,85943.0,73.1298,73.2044,73.1019,73.2044,85943.0
2022-06-02 14:15:00,78.52,78.56,78.39,78.55,118084.0,73.1951,73.2324,73.0739,73.223,118084.0
2022-06-02 14:20:00,78.55,78.58,78.54,78.57,78790.0,73.223,73.251,73.2137,73.2417,78790.0
2022-06-02 14:25:00,78.56,78.71,78.53,78.7,198242.0,73.2324,73.3722,73.2044,73.3629,198242.0
2022-06-02 14:30:00,78.71,78.75,78.69,78.71,90853.0,73.3722,73.4095,73.3535,73.3722,90853.0
2022-06-02 14:35:00,78.72,78.84,78.71,78.81,135583.0,73.3815,73.4934,73.3722,73.4654,135583.0
2022-06-02 14:40:00,78.8,78.86,78.77,78.83,93055.0,73.4561,73.512,73.4281,73.4841,93055.0
2022-06-02 14:45:00,78.84,79.04,78.82,78.97,102826.0,73.4934,73.6798,73.4747,73.6146,102826.0
2022-06-02 14:50:00,78.97,79.05,78.95,79.0,146166.0,73.6146,73.6891,73.5959,73.6425,146166.0
2022-06-02 14:55:00,79.0,79.04,78.98,79.01,321379.0,73.6425,73.6798,73.6239,73.6518,321379.0
2022-06-02 15:00:00,79.01,79.12,79.0,79.1,181011.0,73.6518,73.7544,73.6425,73.7357,181011.0
2022-06-02 15:05:00,79.1,79.18,79.04,79.15,194543.0,73.7357,73.8103,73.6798,73.7823,194543.0
2022-06-02 15:10:00,79.15,79.28,79.14,79.21,184285.0,73.7823,73.9035,73.773,73.8383,184285.0
2022-06-02 15:15:00,79.2,79.33,79.19,79.31,152599.0,73.829,73.9501,73.8196,73.9315,152599.0
2022-06-02 15:20:00,79.32,79.36,79.24,79.24,136060.0,73.9408,73.9781,73.8662,73.8662,136060.0
2022-06-02 15:25:00,79.24,79.46,79.05,79.12,332668.0,73.8662,74.0713,73.6891,73.7544,332668.0
2022-06-02 15:30:00,79.09,79.29,79.07,79.25,202719.0,73.7264,73.9129,73.7078,73.8756,202719.0
2022-06-02 15:35:00,79.25,79.34,79.16,79.18,294971.0,73.8756,73.9595,73.7917,73.8103,294971.0
2022-06-02 15:40:00,79.19,79.46,79.18,79.46,288653.0,73.8196,74.0713,73.8103,74.0713,288653.0
2022-06-02 15:45:00,79.45,79.48,79.32,79.35,247578.0,74.062,74.09,73.9408,73.9688,247578.0
2022-06-02 15:50:00,79.34,79.46,79.25,79.34,254250.0,73.9595,74.0713,73.8756,73.9595,254250.0
2022-06-02 15:55:00,79.34,79.5,79.29,79.43,691479.0,73.9595,74.1086,73.9129,74.0434,691479.0
2022-06-03 09:30:00,79.06,79.19,78.56,78.79,260494.0,73.6985,73.8196,73.2324,73.4468,260494.0
2022-06-03 09:35:00,78.81,78.86,78.53,78.78,147406.0,73.4654,73.512,73.2044,73.4374,147406.0
2022-06-03 09:40:00,78.79,79.58,78.69,79.39,130573.0,73.4468,74.1832,73.3535,74.0061,130573.0
2022-06-03 09:45:00,79.37,79.59,79.2,79.53,187112.0,73.9874,74.1925,73.829,74.1366,187112.0
2022-06-03 09:50:00,79.53,79.7,79.15,79.24,210558.0,74.1366,74.2951,73.7823,73.8662,210558.0
2022-06-03 09:55:00,79.25,79.88,79.24,79.84,190490.0,73.8756,74.4628,73.8662,74.4256,190490.0
2022-06-03 10:00:00,79.85,79.9,79.71,79.84,125494.0,74.4349,74.4815,74.3044,74.4256,125494.0
2022-06-03 10:05:00,79.84,79.9,79.63,79.74,153567.0,74.4256,74.4815,74.2298,74.3323,153567.0
2022-06-03 10:10:00,79.73,79.84,79.61,79.68,204216.0,74.323,74.4256,74.2112,74.2764,204216.0
2022-06-03 10:15:00,79.67,79.82,79.55,79.61,180329.0,74.2671,74.4069,74.1552,74.2112,180329.0
2022-06-03 10:20:00,79.62,79.85,79.47,79.75,131512.0,74.2205,74.4349,74.0806,74.3417,131512.0
2022-06-03 10:25:00,79.74,79.85,79.56,79.65,105302.0,74.3323,74.4349,74.1645,74.2484,105302.0
2022-06-03 10:30:00,79.65,79.73,79.43,79.48,88605.0,74.2484,74.323,74.0434,74.09,88605.0
2022-06-03 10:35:00,79.49,79.52,79.04,79.04,172764.0,74.0993,74.1273,73.6798,73.6798,172764.0
2022-06-03 10:40:00,79.05,79.05,78.81,79.04,87029.0,73.6891,73.6891,73.4654,73.6798,87029.0
2022-06-03 10:45:00,79.04,79.25,78.94,79.14,62428.0,73.6798,73.8756,73.5866,73.773,62428.0
2022-06-03 10:50:00,79.13,79.16,78.85,78.87,53950.0,73.7637,73.7917,73.5027,73.5213,53950.0
2022-06-03 10:55:00,78.87,78.97,78.76,78.91,75609.0,73.5213,73.6146,73.4188,73.5586,75609.0
2022-06-03 11:00:00,78.9,78.94,78.55,78.59,131722.0,73.5493,73.5866,73.223,73.2603,131722.0
2022-06-03 11:05:00,78.6,78.71,78.56,78.71,96730.0,73.2696,73.3722,73.2324,73.3722,96730.0
2022-06-03 11:10:00,78.7,78.8,78.64,78.72,57364.0,73.3629,73.4561,73.3069,73.3815,57364.0
2022-06-03 11:15:00,78.71,78.92,78.67,78.84,79061.0,73.3722,73.5679,73.3349,73.4934,79061.0
2022-06-03 11:20:00,78.84,78.88,78.74,78.76,70798.0,73.4934,73.5307,73.4002,73.4188,70798.0
2022-06-03 11:25:00,78.76,78.79,78.57,78.66,63114.0,73.4188,73.4468,73.2417,73.3256,63114.0
2022-06-03 11:30:00,78.65,78.66,78.58,78.62,49354.0,73.3163,73.3256,73.251,73.2883,49354.0
2022-06-03 11:35:00,78.63,78.8,78.6,78.8,34337.0,73.2976,73.4561,73.2696,73.4561,34337.0
2022-06-03 11:40:00,78.81,78.83,78.56,78.57,53494.0,73.4654,73.4841,73.2324,73.2417,53494.0
2022-06-03 11:45:00,78.58,78.62,78.44,78.51,73667.0,73.251,73.2883,73.1205,73.1858,73667.0
2022-06-03 11:50:00,78.51,78.54,78.34,78.34,47158.0,73.1858,73.2137,73.0273,73.0273,47158.0
2022-06-03 11:55:00,78.35,78.58,78.32,78.53,52066.0,73.0366,73.251,73.0086,73.2044,52066.0
2022-06-03 12:00:00,78.54,78.71,78.52,78.56,35089.0,73.2137,73.3722,73.1951,73.2324,35089.0
2022-06-03 12:05:00,78.57,78.6,78.38,78.42,27335.0,73.2417,73.2696,73.0646,73.1019,27335.0
2022-06-03 12:10:00,78.42,78.51,78.36,78.49,27214.0,73.1019,73.1858,73.0459,73.1671,27214.0
2022-06-03 12:15:00,78.5,78.6,78.42,78.45,59733.0,73.1764,73.2696,73.1019,73.1298,59733.0
2022-06-03 12:20:00,78.44,78.75,78.41,78.7,35093.0,73.1205,73.4095,73.0925,73.3629,35093.0
2022-06-03 12:25:00,78.69,78.75,78.64,78.73,40530.0,73.3535,73.4095,73.3069,73.3908,40530.0
2022-06-03 12:30:00,78.74,78.83,78.71,78.8,89390.0,73.4002,73.4841,73.3722,73.4561,89390.0
2022-06-03 12:35:00,78.79,78.91,78.79,78.88,39816.0,73.4468,73.5586,73.4468,73.5307,39816.0
2022-06-03 12:40:00,78.88,78.9,78.72,78.79,31628.0,73.5307,73.5493,73.3815,73.4468,31628.0
2022-06-03 12:45:00,78.79,78.98,78.74,78.96,29344.0,73.4468,73.6239,73.4002,73.6052,29344.0
2022-06-03 12:50:00,78.95,79.02,78.85,79.01,30970.0,73.5959,73.6612,73.5027,73.6518,30970.0
2022-06-03 12:55:00,79.02,79.16,79.02,79.15,39533.0,73.6612,73.7917,73.6612,73.7823,39533.0
2022-06-03 13:00:00,79.16,79.33,79.09,79.31,53678.0,73.7917,73.9501,73.7264,73.9315,53678.0
2022-06-03 13:05:00,79.3,79.38,79.16,79.21,36999.0,73.9222,73.9968,73.7917,73.8383,36999.0
2022-06-03 13:10:00,79.21,79.28,79.13,79.14,47721.0,73.8383,73.9035,73.7637,73.773,47721.0
2022-06-03 13:15:00,79.14,79.14,78.86,78.89,45533.0,73.773,73.773,73.512,73.54,45533.0
2022-06-03 13:20:00,78.89,78.99,78.83,78.99,36656.0,73.54,73.6332,73.4841,73.6332,36656.0
2022-06-03 13:25:00,78.99,79.06,78.92,78.95,30567.0,73.6332,73.6985,73.5679,73.5959,30567.0
2022-06-03 13:30:00,78.95,78.95,78.82,78.87,25787.0,73.5959,73.5959,73.4747,73.5213,25787.0
2022-06-03 13:35:00,78.87,78.92,78.74,78.75,43097.0,73.5213,73.5679,73.4002,73.4095,43097.0
2022-06-03 13:40:00,78.76,78.81,78.58,78.6,72978.0,73.4188,73.4654,73.251,73.2696,72978.0
2022-06-03 13:45:00,78.61,78.75,78.6,78.7,37189.0,73.279,73.4095,73.2696,73.3629,37189.0
2022-06-03 13:50:00,78.7,78.76,78.66,78.7,24572.0,73.3629,73.4188,73.3256,73.3629,24572.0
2022-06-03 13:55:00,78.69,78.73,78.67,78.72,22790.0,73.3535,73.3908,73.3349,73.3815,22790.0
2022-06-03 14:00:00,78.72,78.72,78.6,78.7,24045.0,73.3815,73.3815,73.2696,73.3629,24045.0
2022-06-03 14:05:00,78.69,78.75,78.64,78.67,37181.0,73.3535,73.4095,73.3069,73.3349,37181.0
2022-06-03 14:10:00,78.67,78.73,78.62,78.65,51289.0,73.3349,73.3908,73.2883,73.3163,51289.0
2022-06-03 14:15:00,78.64,78.86,78.63,78.85,52136.0,73.3069,73.512,73.2976,73.5027,52136.0
2022-06-03 14:20:00,78.85,78.85,78.74,78.79,36581.0,73.5027,73.5027,73.4002,73.4468,36581.0
2022-06-03 14:25:00,78.79,79.06,78.78,79.06,47430.0,73.4468,73.6985,73.4374,73.6985,47430.0
2022-06-03 14:30:00,79.06,79.06,78.9,78.91,112095.0,73.6985,73.6985,73.5493,73.5586,112095.0
2022-06-03 14:35:00,78.91,78.93,78.76,78.8,65150.0,73.5586,73.5773,73.4188,73.4561,65150.0
2022-06-03 14:40:00,78.82,78.93,78.81,78.93,57559.0,73.4747,73.5773,73.4654,73.5773,57559.0
2022-06-03 14:45:00,78.94,79.02,78.9,79.02,50145.0,73.5866,73.6612,73.5493,73.6612,50145.0
2022-06-03 14:50:00,79.02,79.08,78.99,79.0,52683.0,73.6612,73.7171,73.6332,73.6425,52683.0
2022-06-03 14:55:00,79.01,79.08,78.98,79.06,57205.0,73.6518,73.7171,73.6239,73.6985,57205.0
2022-06-03 15:00:00,79.07,79.19,79.02,79.17,81307.0,73.7078,73.8196,73.6612,73.801,81307.0
2022-06-03 15:05:00,79.17,79.17,78.82,78.89,135804.0,73.801,73.801,73.4747,73.54,135804.0
2022-06-03 15:10:00,78.9,78.97,78.86,78.88,112373.0,73.5493,73.6146,73.512,73.5307,112373.0
2022-06-03 15:15:00,78.88,78.92,78.77,78.79,90137.0,73.5307,73.5679,73.4281,73.4468,90137.0
2022-06-03 15:20:00,78.8,78.82,78.69,78.73,58876.0,73.4561,73.4747,73.3535,73.3908,58876.0
2022-06-03 15:25:00,78.73,78.92,78.73,78.92,62983.0,73.3908,73.5679,73.3908,73.5679,62983.0
2022-06-03 15:30:00,78.92,78.94,78.78,78.79,110376.0,73.5679,73.5866,73.4374,73.4468,110376.0
2022-06-03 15:35:00,78.8,78.88,78.72,78.81,87282.0,73.4561,73.5307,73.3815,73.4654,87282.0
2022-06-03 15:40:00,78.81,78.86,78.74,78.75,85204.0,73.4654,73.512,73.4002,73.4095,85204.0
2022-06-03 15:45:00,78.76,78.93,78.74,78.88,208452.0,73.4188,73.5773,73.4002,73.5307,208452.0
2022-06-03 15:50:00,78.87,79.26,78.76,79.26,336887.0,73.5213,73.8849,73.4188,73.8849,336887.0
2022-06-03 15:55:00,79.25,79.35,79.03,79.06,593422.0,73.8756,73.9688,73.6705,73.6985,593422.0
2022-06-06 09:30:00,79.79,80.44,79.7,80.26,308188.0,74.3789,74.9849,74.2951,74.8171,308188.0
2022-06-06 09:35:00,80.23,80.47,79.96,80.44,146872.0,74.7891,75.0128,74.5374,74.9849,146872.0
2022-06-06 09:40:00,80.45,80.69,80.29,80.48,115770.0,74.9942,75.2179,74.845,75.0222,115770.0
2022-06-06 09:45:00,80.46,80.57,80.25,80.46,130956.0,75.0035,75.1061,74.8078,75.0035,130956.0
2022-06-06 09:50:00,80.48,80.84,80.34,80.76,128308.0,75.0222,75.3577,74.8916,75.2832,128308.0
2022-06-06 09:55:00,80.74,81.13,80.67,81.1,97609.0,75.2645,75.6281,75.1993,75.6001,97609.0
2022-06-06 10:00:00,81.1,81.28,81.04,81.16,86449.0,75.6001,75.7679,75.5442,75.656,86449.0
2022-06-06 10:05:00,81.13,81.23,80.94,81.19,128551.0,75.6281,75.7213,75.451,75.684,128551.0
2022-06-06 10:10:00,81.18,81.3,80.77,80.8,348987.0,75.6747,75.7865,75.2925,75.3205,348987.0
2022-06-06 10:15:00,80.8,80.81,80.51,80.57,61982.0,75.3205,75.3298,75.0501,75.1061,61982.0
2022-06-06 10:20:00,80.55,80.66,80.42,80.63,47482.0,75.0874,75.1899,74.9662,75.162,47482.0
2022-06-06 10:25:00,80.61,80.69,80.45,80.58,47420.0,75.1433,75.2179,74.9942,75.1154,47420.0
2022-06-06 10:30:00,80.58,80.62,80.41,80.48,37539.0,75.1154,75.1527,74.9569,75.0222,37539.0
2022-06-06 10:35:00,80.49,80.59,80.35,80.4,45353.0,75.0315,75.1247,74.901,74.9476,45353.0
2022-06-06 10:40:00,80.41,80.44,80.14,80.22,149180.0,74.9569,74.9849,74.7052,74.7798,149180.0
2022-06-06 10:45:00,80.23,80.32,80.12,80.24,57307.0,74.7891,74.873,74.6866,74.7984,57307.0
2022-06-06 10:50:00,80.26,80.45,80.2,80.23,53614.0,74.8171,74.9942,74.7611,74.7891,53614.0
2022-06-06 10:55:00,80.23,80.28,80.14,80.26,50994.0,74.7891,74.8357,74.7052,74.8171,50994.0
2022-06-06 11:00:00,80.27,80.36,80.23,80.24,18379.0,74.8264,74.9103,74.7891,74.7984,18379.0
2022-06-06 11:05:00,80.26,80.31,80.02,80.06,28069.0,74.8171,74.8637,74.5933,74.6306,28069.0
2022-06-06 11:10:00,80.07,80.07,79.83,79.89,49472.0,74.64,74.64,74.4162,74.4722,49472.0
2022-06-06 11:15:00,79.86,79.89,79.53,79.53,40224.0,74.4442,74.4722,74.1366,74.1366,40224.0
2022-06-06 11:20:00,79.53,79.57,79.42,79.45,31978.0,74.1366,74.1739,74.034,74.062,31978.0
2022-06-06 11:25:00,79.43,79.54,79.39,79.46,35293.0,74.0434,74.1459,74.0061,74.0713,35293.0
2022-06-06 11:30:00,79.45,79.51,79.34,79.44,32289.0,74.062,74.1179,73.9595,74.0527,32289.0
2022-06-06 11:35:00,79.44,79.49,79.34,79.37,32998.0,74.0527,74.0993,73.9595,73.9874,32998.0
2022-06-06 11:40:00,79.35,79.49,79.35,79.48,29689.0,73.9688,74.0993,73.9688,74.09,29689.0
2022-06-06 11:45:00,79.52,79.56,79.43,79.44,33771.0,74.1273,74.1645,74.0434,74.0527,33771.0
2022-06-06 11:50:00,79.43,79.54,79.4,79.46,27104.0,74.0434,74.1459,74.0154,74.0713,27104.0
2022-06-06 11:55:00,79.47,79.65,79.46,79.55,39950.0,74.0806,74.2484,74.0713,74.1552,39950.0
2022-06-06 12:00:00,79.55,79.6,79.1,79.16,64689.0,74.1552,74.2018,73.7357,73.7917,64689.0
2022-06-06 12:05:00,79.17,79.22,79.06,79.07,36782.0,73.801,73.8476,73.6985,73.7078,36782.0
2022-06-06 12:10:00,79.07,79.08,78.92,79.05,43331.0,73.7078,73.7171,73.5679,73.6891,43331.0
2022-06-06 12:15:00,79.04,79.1,78.96,79.02,31659.0,73.6798,73.7357,73.6052,73.6612,31659.0
2022-06-06 12:20:00,79.01,79.1,78.93,78.96,35151.0,73.6518,73.7357,73.5773,73.6052,35151.0
2022-06-06 12:25:00,78.96,79.07,78.92,78.93,35328.0,73.6052,73.7078,73.5679,73.5773,35328.0
2022-06-06 12:30:00,78.94,79.0,78.83,79.0,39176.0,73.5866,73.6425,73.4841,73.6425,39176.0
2022-06-06 12:35:00,79.01,79.1,78.95,79.05,28719.0,73.6518,73.7357,73.5959,73.6891,28719.0
2022-06-06 12:40:00,79.05,79.13,79.04,79.06,24174.0,73.6891,73.7637,73.6798,73.6985,24174.0
2022-06-06 12:45:00,79.06,79.17,79.03,79.06,29207.0,73.6985,73.801,73.6705,73.6985,29207.0
2022-06-06 12:50:00,79.06,79.11,78.97,79.1,19331.0,73.6985,73.7451,73.6146,73.7357,19331.0
2022-06-06 12:55:00,79.09,79.18,79.06,79.18,25728.0,73.7264,73.8103,73.6985,73.8103,25728.0
2022-06-06 13:00:00,79.19,79.19,79.0,79.06,18334.0,73.8196,73.8196,73.6425,73.6985,18334.0
2022-06-06 13:05:00,79.08,79.13,79.0,79.01,17303.0,73.7171,73.7637,73.6425,73.6518,17303.0
2022-06-06 13:10:00,79.0,79.03,78.89,78.92,30477.0,73.6425,73.6705,73.54,73.5679,30477.0
2022-06-06 13:15:00,78.92,78.95,78.82,78.89,24680.0,73.5679,73.5959,73.4747,73.54,24680.0
2022-06-06 13:20:00,78.89,79.0,78.81,78.92,21144.0,73.54,73.6425,73.4654,73.5679,21144.0
2022-06-06 13:25:00,78.9,78.95,78.85,78.94,22536.0,73.5493,73.5959,73.5027,73.5866,22536.0
2022-06-06 13:30:00,78.92,78.99,78.88,78.95,34390.0,73.5679,73.6332,73.5307,73.5959,34390.0
2022-06-06 13:35:00,78.94,79.08,78.9,79.02,22699.0,73.5866,73.7171,73.5493,73.6612,22699.0
2022-06-06 13:40:00,79.04,79.14,79.01,79.09,24858.0,73.6798,73.773,73.6518,73.7264,24858.0
2022-06-06 13:45:00,79.1,79.12,78.95,79.04,29047.0,73.7357,73.7544,73.5959,73.6798,29047.0
2022-06-06 13:50:00,79.04,79.15,79.01,79.06,31128.0,73.6798,73.7823,73.6518,73.6985,31128.0
2022-06-06 13:55:00,79.07,79.17,79.07,79.16,30917.0,73.7078,73.801,73.7078,73.7917,30917.0
2022-06-06 14:00:00,79.15,79.16,79.01,79.05,30302.0,73.7823,73.7917,73.6518,73.6891,30302.0
2022-06-06 14:05:00,79.05,79.08,78.94,79.01,28656.0,73.6891,73.7171,73.5866,73.6518,28656.0
2022-06-06 14:10:00,79.02,79.04,78.93,78.93,18766.0,73.6612,73.6798,73.5773,73.5773,18766.0
2022-06-06 14:15:00,78.94,78.98,78.85,78.9,34239.0,73.5866,73.6239,73.5027,73.5493,34239.0
2022-06-06 14:20:00,78.9,78.91,78.65,78.7,42411.0,73.5493,73.5586,73.3163,73.3629,42411.0
2022-06-06 14:25:00,78.67,78.7,78.54,78.61,32897.0,73.3349,73.3629,73.2137,73.279,32897.0
2022-06-06 14:30:00,78.58,78.65,78.53,78.61,30336.0,73.251,73.3163,73.2044,73.279,30336.0
2022-06-06 14:35:00,78.63,78.68,78.58,78.61,58595.0,73.2976,73.3442,73.251,73.279,58595.0
2022-06-06 14:40:00,78.6,78.77,78.59,78.74,40185.0,73.2696,73.4281,73.2603,73.4002,40185.0
2022-06-06 14:45:00,78.73,78.81,78.68,78.73,34985.0,73.3908,73.4654,73.3442,73.3908,34985.0
2022-06-06 14:50:00,78.72,78.81,78.55,78.79,41546.0,73.3815,73.4654,73.223,73.4468,41546.0
2022-06-06 14:55:00,78.78,78.89,78.73,78.84,37154.0,73.4374,73.54,73.3908,73.4934,37154.0
2022-06-06 15:00:00,78.84,78.94,78.77,78.83,38602.0,73.4934,73.5866,73.4281,73.4841,38602.0
2022-06-06 15:05:00,78.84,78.86,78.72,78.73,43297.0,73.4934,73.512,73.3815,73.3908,43297.0
2022-06-06 15:10:00,78.73,78.75,78.63,78.71,44103.0,73.3908,73.4095,73.2976,73.3722,44103.0
2022-06-06 15:15:00,78.7,78.81,78.68,78.69,38293.0,73.3629,73.4654,73.3442,73.3535,38293.0
2022-06-06 15:20:00,78.69,78.76,78.6,78.71,34150.0,73.3535,73.4188,73.2696,73.3722,34150.0
2022-06-06 15:25:00,78.72,78.73,78.62,78.64,42294.0,73.3815,73.3908,73.2883,73.3069,42294.0
2022-06-06 15:30:00,78.64,78.78,78.63,78.71,67967.0,73.3069,73.4374,73.2976,73.3722,67967.0
2022-06-06 15:35:00,78.7,78.74,78.59,78.69,89143.0,73.3629,73.4002,73.2603,73.3535,89143.0
2022-06-06 15:40:00,78.68,78.81,78.64,78.78,56083.0,73.3442,73.4654,73.3069,73.4374,56083.0
2022-06-06 15:45:00,78.8,78.85,78.7,78.79,81127.0,73.4561,73.5027,73.3629,73.4468,81127.0
2022-06-06 15:50:00,78.79,79.1,78.79,79.08,179252.0,73.4468,73.7357,73.4468,73.7171,179252.0
2022-06-06 15:55:00,79.08,79.12,78.89,78.98,413868.0,73.7171,73.7544,73.54,73.6239,413868.0
2022-06-07 09:30:00,78.62,78.9,78.26,78.73,221907.0,73.2883,73.5493,72.9527,73.3908,221907.0
2022-06-07 09:35:00,78.71,78.81,78.38,78.4,44367.0,73.3722,73.4654,73.0646,73.0832,44367.0
2022-06-07 09:40:00,78.43,78.54,78.31,78.35,51818.0,73.1112,73.2137,72.9993,73.0366,51818.0
2022-06-07 09:45:00,78.37,78.66,78.36,78.47,36459.0,73.0552,73.3256,73.0459,73.1485,36459.0
2022-06-07 09:50:00,78.49,78.97,78.49,78.84,49827.0,73.1671,73.6146,73.1671,73.4934,49827.0
2022-06-07 09:55:00,78.88,78.92,78.43,78.43,40182.0,73.5307,73.5679,73.1112,73.1112,40182.0
2022-06-07 10:00:00,78.43,78.77,78.38,78.75,39765.0,73.1112,73.4281,73.0646,73.4095,39765.0
2022-06-07 10:05:00,78.78,78.84,78.5,78.59,29224.0,73.4374,73.4934,73.1764,73.2603,29224.0
2022-06-07 10:10:00,78.59,78.67,78.47,78.65,28248.0,73.2603,73.3349,73.1485,73.3163,28248.0
2022-06-07 10:15:00,78.66,78.74,78.59,78.74,28646.0,73.3256,73.4002,73.2603,73.4002,28646.0
2022-06-07 10:20:00,78.71,78.94,78.71,78.84,26890.0,73.3722,73.5866,73.3722,73.4934,26890.0
2022-06-07 10:25:00,78.81,79.11,78.77,79.06,40847.0,73.4654,73.7451,73.4281,73.6985,40847.0
2022-06-07 10:30:00,79.07,79.27,78.96,79.22,54792.0,73.7078,73.8942,73.6052,73.8476,54792.0
2022-06-07 10:35:00,79.22,79.47,79.19,79.4,36367.0,73.8476,74.0806,73.8196,74.0154,36367.0
2022-06-07 10:40:00,79.39,79.42,79.31,79.41,34572.0,74.0061,74.034,73.9315,74.0247,34572.0
2022-06-07 10:45:00,79.42,79.55,79.39,79.49,32401.0,74.034,74.1552,74.0061,74.0993,32401.0
2022-06-07 10:50:00,79.5,79.52,79.39,79.48,37822.0,74.1086,74.1273,74.0061,74.09,37822.0
2022-06-07 10:55:00,79.48,79.52,79.38,79.42,75030.0,74.09,74.1273,73.9968,74.034,75030.0
2022-06-07 11:00:00,79.42,79.55,79.42,79.45,55997.0,74.034,74.1552,74.034,74.062,55997.0
2022-06-07 11:05:00,79.45,79.57,79.36,79.55,119224.0,74.062,74.1739,73.9781,74.1552,119224.0
2022-06-07 11:10:00,79.55,79.74,79.5,79.71,58686.0,74.1552,74.3323,74.1086,74.3044,58686.0
2022-06-07 11:15:00,79.71,79.73,79.53,79.58,64455.0,74.3044,74.323,74.1366,74.1832,64455.0
2022-06-07 11:20:00,79.57,79.6,79.4,79.45,65332.0,74.1739,74.2018,74.0154,74.062,65332.0
2022-06-07 11:25:00,79.46,79.56,79.32,79.42,174878.0,74.0713,74.1645,73.9408,74.034,174878.0
2022-06-07 11:30:00,79.4,79.43,79.17,79.21,62090.0,74.0154,74.0434,73.801,73.8383,62090.0
2022-06-07 11:35:00,79.21,79.28,79.16,79.26,26752.0,73.8383,73.9035,73.7917,73.8849,26752.0
2022-06-07 11:40:00,79.27,79.27,79.11,79.12,23623.0,73.8942,73.8942,73.7451,73.7544,23623.0
2022-06-07 11:45:00,79.11,79.17,78.91,78.92,32600.0,73.7451,73.801,73.5586,73.5679,32600.0
2022-06-07 11:50:00,78.92,79.08,78.92,78.99,20610.0,73.5679,73.7171,73.5679,73.6332,20610.0
2022-06-07 11:55:00,79.0,79.11,78.99,79.06,30763.0,73.6425,73.7451,73.6332,73.6985,30763.0
2022-06-07 12:00:00,79.08,79.16,79.06,79.14,30395.0,73.7171,73.7917,73.6985,73.773,30395.0
2022-06-07 12:05:00,79.11,79.12,79.01,79.02,32312.0,73.7451,73.7544,73.6518,73.6612,32312.0
2022-06-07 12:10:00,79.03,79.05,78.97,78.98,25421.0,73.6705,73.6891,73.6146,73.6239,25421.0
2022-06-07 12:15:00,78.97,78.99,78.75,78.8,36287.0,73.6146,73.6332,73.4095,73.4561,36287.0
2022-06-07 12:20:00,78.78,78.93,78.78,78.91,43834.0,73.4374,73.5773,73.4374,73.5586,43834.0
2022-06-07 12:25:00,78.89,78.9,78.73,78.76,37422.0,73.54,73.5493,73.3908,73.4188,37422.0
2022-06-07 12:30:00,78.77,78.92,78.74,78.89,36726.0,73.4281,73.5679,73.4002,73.54,36726.0
2022-06-07 12:35:00,78.89,78.93,78.87,78.89,22816.0,73.54,73.5773,73.5213,73.54,22816.0
2022-06-07 12:40:00,78.89,79.05,78.89,78.95,33719.0,73.54,73.6891,73.54,73.5959,33719.0
2022-06-07 12:45:00,78.96,79.03,78.96,79.02,18806.0,73.6052,73.6705,73.6052,73.6612,18806.0
2022-06-07 12:50:00,79.02,79.07,78.93,79.04,16555.0,73.6612,73.7078,73.5773,73.6798,16555.0
2022-06-07 12:55:00,79.05,79.07,78.98,79.05,56482.0,73.6891,73.7078,73.6239,73.6891,56482.0
2022-06-07 13:00:00,79.05,79.12,78.96,79.1,45419.0,73.6891,73.7544,73.6052,73.7357,45419.0
2022-06-07 13:05:00,79.11,79.2,79.04,79.19,30760.0,73.7451,73.829,73.6798,73.8196,30760.0
2022-06-07 13:10:00,79.2,79.24,79.14,79.2,31617.0,73.829,73.8662,73.773,73.829,31617.0
2022-06-07 13:15:00,79.21,79.28,79.18,79.25,29653.0,73.8383,73.9035,73.8103,73.8756,29653.0
2022-06-07 13:20:00,79.24,79.33,79.21,79.24,41976.0,73.8662,73.9501,73.8383,73.8662,41976.0
2022-06-07 13:25:00,79.24,79.29,79.15,79.26,53665.0,73.8662,73.9129,73.7823,73.8849,53665.0
2022-06-07 13:30:00,79.27,79.28,79.18,79.23,24074.0,73.8942,73.9035,73.8103,73.8569,24074.0
2022-06-07 13:35:00,79.24,79.28,79.14,79.16,30753.0,73.8662,73.9035,73.773,73.7917,30753.0
2022-06-07 13:40:00,79.16,79.17,79.06,79.09,24388.0,73.7917,73.801,73.6985,73.7264,24388.0
2022-06-07 13:45:00,79.09,79.12,79.04,79.1,26368.0,73.7264,73.7544,73.6798,73.7357,26368.0
2022-06-07 13:50:00,79.09,79.23,79.08,79.09,37723.0,73.7264,73.8569,73.7171,73.7264,37723.0
2022-06-07 13:55:00,79.1,79.13,79.04,79.05,34303.0,73.7357,73.7637,73.6798,73.6891,34303.0
2022-06-07 14:00:00,79.05,79.07,78.98,79.05,25792.0,73.6891,73.7078,73.6239,73.6891,25792.0
2022-06-07 14:05:00,79.05,79.19,79.05,79.17,24748.0,73.6891,73.8196,73.6891,73.801,24748.0
2022-06-07 14:10:00,79.18,79.29,79.16,79.25,24641.0,73.8103,73.9129,73.7917,73.8756,24641.0
2022-06-07 14:15:00,79.25,79.27,79.18,79.2,22077.0,73.8756,73.8942,73.8103,73.829,22077.0
2022-06-07 14:20:00,79.2,79.2,79.12,79.15,28887.0,73.829,73.829,73.7544,73.7823,28887.0
2022-06-07 14:25:00,79.15,79.22,79.11,79.22,61606.0,73.7823,73.8476,73.7451,73.8476,61606.0
2022-06-07 14:30:00,79.21,79.36,79.19,79.32,25705.0,73.8383,73.9781,73.8196,73.9408,25705.0
2022-06-07 14:35:00,79.31,79.32,79.24,79.3,38208.0,73.9315,73.9408,73.8662,73.9222,38208.0
2022-06-07 14:40:00,79.3,79.32,79.11,79.15,38348.0,73.9222,73.9408,73.7451,73.7823,38348.0
2022-06-07 14:45:00,79.14,79.21,79.08,79.11,34267.0,73.773,73.8383,73.7171,73.7451,34267.0
2022-06-07 14:50:00,79.12,79.24,79.09,79.19,54409.0,73.7544,73.8662,73.7264,73.8196,54409.0
2022-06-07 14:55:00,79.19,79.28,79.13,79.23,49925.0,73.8196,73.9035,73.7637,73.8569,49925.0
2022-06-07 15:00:00,79.23,79.34,79.23,79.3,22110.0,73.8569,73.9595,73.8569,73.9222,22110.0
2022-06-07 15:05:00,79.31,79.38,79.29,79.35,23867.0,73.9315,73.9968,73.9129,73.9688,23867.0
2022-06-07 15:10:00,79.35,79.42,79.29,79.32,39886.0,73.9688,74.034,73.9129,73.9408,39886.0
2022-06-07 15:15:00,79.32,79.41,79.31,79.38,33205.0,73.9408,74.0247,73.9315,73.9968,33205.0
2022-06-07 15:20:00,79.38,79.39,79.29,79.34,36593.0,73.9968,74.0061,73.9129,73.9595,36593.0
2022-06-07 15:25:00,79.35,79.37,79.29,79.3,41851.0,73.9688,73.9874,73.9129,73.9222,41851.0
2022-06-07 15:30:00,79.3,79.4,79.27,79.39,61105.0,73.9222,74.0154,73.8942,74.0061,61105.0
2022-06-07 15:35:00,79.39,79.58,79.38,79.57,49934.0,74.0061,74.1832,73.9968,74.1739,49934.0
2022-06-07 15:40:00,79.57,79.59,79.46,79.48,51867.0,74.1739,74.1925,74.0713,74.09,51867.0
2022-06-07 15:45:00,79.48,79.69,79.48,79.67,69417.0,74.09,74.2857,74.09,74.2671,69417.0
2022-06-07 15:50:00,79.66,79.75,79.61,79.67,147583.0,74.2578,74.3417,74.2112,74.2671,147583.0
2022-06-07 15:55:00,79.66,79.69,79.43,79.46,378789.0,74.2578,74.2857,74.0434,74.0713,378789.0
2022-06-08 09:30:00,78.9,79.0,78.56,78.88,158879.0,73.5493,73.6425,73.2324,73.5307,158879.0
2022-06-08 09:35:00,78.92,79.08,78.8,78.95,50335.0,73.5679,73.7171,73.4561,73.5959,50335.0
2022-06-08 09:40:00,78.97,79.18,78.82,79.12,38312.0,73.6146,73.8103,73.4747,73.7544,38312.0
2022-06-08 09:45:00,79.14,79.48,79.07,79.44,35960.0,73.773,74.09,73.7078,74.0527,35960.0
2022-06-08 09:50:00,79.45,79.62,79.37,79.6,54539.0,74.062,74.2205,73.9874,74.2018,54539.0
2022-06-08 09:55:00,79.58,79.73,79.52,79.61,55235.0,74.1832,74.323,74.1273,74.2112,55235.0
2022-06-08 10:00:00,79.62,79.72,79.43,79.69,61016.0,74.2205,74.3137,74.0434,74.2857,61016.0
2022-06-08 10:05:00,79.66,79.77,79.56,79.61,56282.0,74.2578,74.3603,74.1645,74.2112,56282.0
2022-06-08 10:10:00,79.59,79.6,79.26,79.3,51137.0,74.1925,74.2018,73.8849,73.9222,51137.0
2022-06-08 10:15:00,79.29,79.35,79.18,79.34,33161.0,73.9129,73.9688,73.8103,73.9595,33161.0
2022-06-08 10:20:00,79.38,79.57,79.36,79.51,22209.0,73.9968,74.1739,73.9781,74.1179,22209.0
2022-06-08 10:25:00,79.5,79.51,79.22,79.28,35255.0,74.1086,74.1179,73.8476,73.9035,35255.0
2022-06-08 10:30:00,79.26,79.33,79.12,79.13,27288.0,73.8849,73.9501,73.7544,73.7637,27288.0
2022-06-08 10:35:00,79.13,79.25,79.1,79.2,23426.0,73.7637,73.8756,73.7357,73.829,23426.0
2022-06-08 10:40:00,79.19,79.31,79.07,79.09,42740.0,73.8196,73.9315,73.7078,73.7264,42740.0
2022-06-08 10:45:00,79.09,79.28,79.09,79.17,31445.0,73.7264,73.9035,73.7264,73.801,31445.0
2022-06-08 10:50:00,79.16,79.2,78.98,79.03,26412.0,73.7917,73.829,73.6239,73.6705,26412.0
2022-06-08 10:55:00,79.02,79.02,78.89,78.96,37956.0,73.6612,73.6612,73.54,73.6052,37956.0
2022-06-08 11:00:00,78.96,79.0,78.86,78.93,37363.0,73.6052,73.6425,73.512,73.5773,37363.0
2022-06-08 11:05:00,78.94,79.06,78.89,79.04,27681.0,73.5866,73.6985,73.54,73.6798,27681.0
2022-06-08 11:10:00,79.02,79.23,79.0,79.22,17261.0,73.6612,73.8569,73.6425,73.8476,17261.0
2022-06-08 11:15:00,79.25,79.46,79.2,79.4,62995.0,73.8756,74.0713,73.829,74.0154,62995.0
2022-06-08 11:20:00,79.41,79.42,79.24,79.28,22925.0,74.0247,74.034,73.8662,73.9035,22925.0
2022-06-08 11:25:00,79.29,79.31,79.21,79.29,11596.0,73.9129,73.9315,73.8383,73.9129,11596.0
2022-06-08 11:30:00,79.29,79.38,79.26,79.35,31524.0,73.9129,73.9968,73.8849,73.9688,31524.0
2022-06-08 11:35:00,79.36,79.37,79.29,79.31,19816.0,73.9781,73.9874,73.9129,73.9315,19816.0
2022-06-08 11:40:00,79.33,79.38,79.05,79.09,31007.0,73.9501,73.9968,73.6891,73.7264,31007.0
2022-06-08 11:45:00,79.1,79.26,79.08,79.21,28109.0,73.7357,73.8849,73.7171,73.8383,28109.0
2022-06-08 11:50:00,79.19,79.24,79.16,79.22,27217.0,73.8196,73.8662,73.7917,73.8476,27217.0
2022-06-08 11:55:00,79.22,79.26,79.16,79.25,35878.0,73.8476,73.8849,73.7917,73.8756,35878.0
2022-06-08 12:00:00,79.22,79.36,79.18,79.3,25387.0,73.8476,73.9781,73.8103,73.9222,25387.0
2022-06-08 12:05:00,79.31,79.32,79.17,79.26,58575.0,73.9315,73.9408,73.801,73.8849,58575.0
2022-06-08 12:10:00,79.26,79.26,79.14,79.14,47683.0,73.8849,73.8849,73.773,73.773,47683.0
2022-06-08 12:15:00,79.14,79.15,79.05,79.1,30661.0,73.773,73.7823,73.6891,73.7357,30661.0
2022-06-08 12:20:00,79.11,79.11,78.99,79.01,42541.0,73.7451,73.7451,73.6332,73.6518,42541.0
2022-06-08 12:25:00,79.02,79.03,78.87,78.98,36377.0,73.6612,73.6705,73.5213,73.6239,36377.0
2022-06-08 12:30:00,78.99,78.99,78.8,78.84,45204.0,73.6332,73.6332,73.4561,73.4934,45204.0
2022-06-08 12:35:00,78.85,78.85,78.66,78.67,48356.0,73.5027,73.5027,73.3256,73.3349,48356.0
2022-06-08 12:40:00,78.66,78.72,78.59,78.6,34046.0,73.3256,73.3815,73.2603,73.2696,34046.0
2022-06-08 12:45:00,78.6,78.69,78.56,78.66,38405.0,73.2696,73.3535,73.2324,73.3256,38405.0
2022-06-08 12:50:00,78.65,78.73,78.62,78.66,34590.0,73.3163,73.3908,73.2883,73.3256,34590.0
2022-06-08 12:55:00,78.67,78.71,78.61,78.71,36584.0,73.3349,73.3722,73.279,73.3722,36584.0
2022-06-08 13:00:00,78.71,78.74,78.62,78.65,42127.0,73.3722,73.4002,73.2883,73.3163,42127.0
2022-06-08 13:05:00,78.65,78.77,78.64,78.75,20905.0,73.3163,73.4281,73.3069,73.4095,20905.0
2022-06-08 13:10:00,78.75,78.75,78.66,78.7,26536.0,73.4095,73.4095,73.3256,73.3629,26536.0
2022-06-08 13:15:00,78.72,78.78,78.63,78.75,37405.0,73.3815,73.4374,73.2976,73.4095,37405.0
2022-06-08 13:20:00,78.76,78.76,78.65,78.69,24736.0,73.4188,73.4188,73.3163,73.3535,24736.0
2022-06-08 13:25:00,78.7,78.71,78.56,78.56,26431.0,73.3629,73.3722,73.2324,73.2324,26431.0
2022-06-08 13:30:00,78.55,78.57,78.36,78.38,65458.0,73.223,73.2417,73.0459,73.0646,65458.0
2022-06-08 13:35:00,78.38,78.38,78.31,78.35,46949.0,73.0646,73.0646,72.9993,73.0366,46949.0
2022-06-08 13:40:00,78.35,78.55,78.34,78.52,24934.0,73.0366,73.223,73.0273,73.1951,24934.0
2022-06-08 13:45:00,78.51,78.56,78.47,78.54,46011.0,73.1858,73.2324,73.1485,73.2137,46011.0
2022-06-08 13:50:00,78.55,78.59,78.44,78.47,40905.0,73.223,73.2603,73.1205,73.1485,40905.0
2022-06-08 13:55:00,78.47,78.59,78.45,78.48,52289.0,73.1485,73.2603,73.1298,73.1578,52289.0
2022-06-08 14:00:00,78.47,78.51,78.42,78.43,33276.0,73.1485,73.1858,73.1019,73.1112,33276.0
2022-06-08 14:05:00,78.44,78.47,78.37,78.42,84018.0,73.1205,73.1485,73.0552,73.1019,84018.0
2022-06-08 14:10:00,78.41,78.49,78.37,78.45,25044.0,73.0925,73.1671,73.0552,73.1298,25044.0
2022-06-08 14:15:00,78.47,78.47,78.36,78.4,32899.0,73.1485,73.1485,73.0459,73.0832,32899.0
2022-06-08 14:20:00,78.4,78.52,78.4,78.44,17281.0,73.0832,73.1951,73.0832,73.1205,17281.0
2022-06-08 14:25:00,78.43,78.46,78.27,78.32,41862.0,73.1112,73.1391,72.962,73.0086,41862.0
2022-06-08 14:30:00,78.31,78.44,78.29,78.34,28181.0,72.9993,73.1205,72.9807,73.0273,28181.0
2022-06-08 14:35:00,78.33,78.42,78.3,78.39,33682.0,73.018,73.1019,72.99,73.0739,33682.0
2022-06-08 14:40:00,78.4,78.53,78.4,78.52,30592.0,73.0832,73.2044,73.0832,73.1951,30592.0
2022-06-08 14:45:00,78.51,78.63,78.51,78.57,23663.0,73.1858,73.2976,73.1858,73.2417,23663.0
2022-06-08 14:50:00,78.56,78.59,78.44,78.45,34210.0,73.2324,73.2603,73.1205,73.1298,34210.0
2022-06-08 14:55:00,78.44,78.47,78.39,78.4,32967.0,73.1205,73.1485,73.0739,73.0832,32967.0
2022-06-08 15:00:00,78.41,78.41,78.33,78.37,37609.0,73.0925,73.0925,73.018,73.0552,37609.0
2022-06-08 15:05:00,78.36,78.38,78.26,78.34,50172.0,73.0459,73.0646,72.9527,73.0273,50172.0
2022-06-08 15:10:00,78.33,78.54,78.31,78.5,43828.0,73.018,73.2137,72.9993,73.1764,43828.0
2022-06-08 15:15:00,78.5,78.53,78.39,78.46,45449.0,73.1764,73.2044,73.0739,73.1391,45449.0
2022-06-08 15:20:00,78.46,78.6,78.43,78.57,31480.0,73.1391,73.2696,73.1112,73.2417,31480.0
2022-06-08 15:25:00,78.58,78.63,78.54,78.59,34346.0,73.251,73.2976,73.2137,73.2603,34346.0
2022-06-08 15:30:00,78.59,78.73,78.58,78.68,38737.0,73.2603,73.3908,73.251,73.3442,38737.0
2022-06-08 15:35:00,78.68,78.78,78.67,78.73,46319.0,73.3442,73.4374,73.3349,73.3908,46319.0
2022-06-08 15:40:00,78.73,78.75,78.6,78.66,42030.0,73.3908,73.4095,73.2696,73.3256,42030.0
2022-06-08 15:45:00,78.67,78.67,78.44,78.47,60922.0,73.3349,73.3349,73.1205,73.1485,60922.0
2022-06-08 15:50:00,78.49,78.62,78.44,78.49,140787.0,73.1671,73.2883,73.1205,73.1671,140787.0
2022-06-08 15:55:00,78.49,78.54,78.39,78.48,241593.0,73.1671,73.2137,73.0739,73.1578,241593.0
2022-06-09 09:30:00,78.12,78.72,77.73,78.72,362151.0,72.8222,73.3815,72.4586,73.3815,362151.0
2022-06-09 09:35:00,78.72,78.98,78.58,78.7,236835.0,73.3815,73.6239,73.251,73.3629,236835.0
2022-06-09 09:40:00,78.68,78.85,78.41,78.63,198677.0,73.3442,73.5027,73.0925,73.2976,198677.0
2022-06-09 09:45:00,78.65,78.97,78.53,78.92,110436.0,73.3163,73.6146,73.2044,73.5679,110436.0
2022-06-09 09:50:00,78.94,79.2,78.87,79.18,141532.0,73.5866,73.829,73.5213,73.8103,141532.0
2022-06-09 09:55:00,79.16,79.25,78.85,79.19,84364.0,73.7917,73.8756,73.5027,73.8196,84364.0
2022-06-09 10:00:00,79.19,79.41,79.14,79.18,100192.0,73.8196,74.0247,73.773,73.8103,100192.0
2022-06-09 10:05:00,79.16,79.21,79.02,79.05,45933.0,73.7917,73.8383,73.6612,73.6891,45933.0
2022-06-09 10:10:00,79.04,79.12,78.98,79.09,51983.0,73.6798,73.7544,73.6239,73.7264,51983.0
2022-06-09 10:15:00,79.08,79.29,79.07,79.13,57235.0,73.7171,73.9129,73.7078,73.7637,57235.0
2022-06-09 10:20:00,79.13,79.39,79.13,79.35,42240.0,73.7637,74.0061,73.7637,73.9688,42240.0
2022-06-09 10:25:00,79.35,79.4,79.21,79.3,74122.0,73.9688,74.0154,73.8383,73.9222,74122.0
2022-06-09 10:30:00,79.31,79.66,79.31,79.52,85628.0,73.9315,74.2578,73.9315,74.1273,85628.0
2022-06-09 10:35:00,79.51,79.73,79.48,79.71,91775.0,74.1179,74.323,74.09,74.3044,91775.0
2022-06-09 10:40:00,79.71,79.74,79.52,79.65,102431.0,74.3044,74.3323,74.1273,74.2484,102431.0
2022-06-09 10:45:00,79.65,79.65,79.43,79.43,286825.0,74.2484,74.2484,74.0434,74.0434,286825.0
2022-06-09 10:50:00,79.42,79.71,79.4,79.56,251290.0,74.034,74.3044,74.0154,74.1645,251290.0
2022-06-09 10:55:00,79.59,80.02,79.56,79.91,330008.0,74.1925,74.5933,74.1645,74.4908,330008.0
2022-06-09 11:00:00,79.91,80.05,79.89,80.01,398571.0,74.4908,74.6213,74.4722,74.584,398571.0
2022-06-09 11:05:00,80.01,80.07,79.83,80.06,249525.0,74.584,74.64,74.4162,74.6306,249525.0
2022-06-09 11:10:00,80.05,80.27,79.99,80.26,229689.0,74.6213,74.8264,74.5654,74.8171,229689.0
2022-06-09 11:15:00,80.26,80.27,79.96,80.0,161848.0,74.8171,74.8264,74.5374,74.5747,161848.0
2022-06-09 11:20:00,80.0,80.03,79.86,79.91,164495.0,74.5747,74.6027,74.4442,74.4908,164495.0
2022-06-09 11:25:00,79.91,79.97,79.88,79.88,77230.0,74.4908,74.5467,74.4628,74.4628,77230.0
2022-06-09 11:30:00,79.88,80.02,79.69,79.98,150661.0,74.4628,74.5933,74.2857,74.5561,150661.0
2022-06-09 11:35:00,79.98,80.02,79.91,80.0,129863.0,74.5561,74.5933,74.4908,74.5747,129863.0
2022-06-09 11:40:00,80.02,80.22,80.0,80.22,123374.0,74.5933,74.7798,74.5747,74.7798,123374.0
2022-06-09 11:45:00,80.21,80.26,80.06,80.06,99065.0,74.7705,74.8171,74.6306,74.6306,99065.0
2022-06-09 11:50:00,80.06,80.07,79.94,80.0,78727.0,74.6306,74.64,74.5188,74.5747,78727.0
2022-06-09 11:55:00,80.0,80.03,79.95,80.02,58425.0,74.5747,74.6027,74.5281,74.5933,58425.0
2022-06-09 12:00:00,80.01,80.03,79.88,79.97,76215.0,74.584,74.6027,74.4628,74.5467,76215.0
2022-06-09 12:05:00,79.96,80.01,79.88,79.96,91382.0,74.5374,74.584,74.4628,74.5374,91382.0
2022-06-09 12:10:00,79.95,79.99,79.86,79.97,130149.0,74.5281,74.5654,74.4442,74.5467,130149.0
2022-06-09 12:15:00,79.97,80.04,79.97,80.03,52142.0,74.5467,74.612,74.5467,74.6027,52142.0
2022-06-09 12:20:00,80.03,80.1,79.95,79.95,73996.0,74.6027,74.6679,74.5281,74.5281,73996.0
2022-06-09 12:25:00,79.95,80.08,79.91,80.03,38678.0,74.5281,74.6493,74.4908,74.6027,38678.0
2022-06-09 12:30:00,80.06,80.1,79.94,79.99,37267.0,74.6306,74.6679,74.5188,74.5654,37267.0
2022-06-09 12:35:00,79.99,80.12,79.97,80.09,108254.0,74.5654,74.6866,74.5467,74.6586,108254.0
2022-06-09 12:40:00,80.09,80.25,80.07,80.23,51502.0,74.6586,74.8078,74.64,74.7891,51502.0
2022-06-09 12:45:00,80.23,80.24,79.97,79.97,58280.0,74.7891,74.7984,74.5467,74.5467,58280.0
2022-06-09 12:50:00,79.98,80.01,79.94,79.97,36137.0,74.5561,74.584,74.5188,74.5467,36137.0
2022-06-09 12:55:00,79.96,80.13,79.92,80.06,42268.0,74.5374,74.6959,74.5001,74.6306,42268.0
2022-06-09 13:00:00,80.05,80.07,79.97,79.99,52958.0,74.6213,74.64,74.5467,74.5654,52958.0
2022-06-09 13:05:00,79.99,80.17,79.99,80.07,48579.0,74.5654,74.7332,74.5654,74.64,48579.0
2022-06-09 13:10:00,80.06,80.11,79.98,80.02,53032.0,74.6306,74.6772,74.5561,74.5933,53032.0
2022-06-09 13:15:00,80.03,80.03,79.97,80.03,32851.0,74.6027,74.6027,74.5467,74.6027,32851.0
2022-06-09 13:20:00,80.03,80.06,79.92,79.93,72637.0,74.6027,74.6306,74.5001,74.5095,72637.0
2022-06-09 13:25:00,79.94,79.98,79.91,79.95,84070.0,74.5188,74.5561,74.4908,74.5281,84070.0
2022-06-09 13:30:00,79.95,79.99,79.92,79.98,76014.0,74.5281,74.5654,74.5001,74.5561,76014.0
2022-06-09 13:35:00,79.97,80.09,79.92,80.0,97030.0,74.5467,74.6586,74.5001,74.5747,97030.0
2022-06-09 13:40:00,80.0,80.03,79.93,79.95,37837.0,74.5747,74.6027,74.5095,74.5281,37837.0
2022-06-09 13:45:00,79.95,80.08,79.93,80.06,71960.0,74.5281,74.6493,74.5095,74.6306,71960.0
2022-06-09 13:50:00,80.06,80.12,79.98,80.05,38464.0,74.6306,74.6866,74.5561,74.6213,38464.0
2022-06-09 13:55:00,80.06,80.12,80.04,80.06,28447.0,74.6306,74.6866,74.612,74.6306,28447.0
2022-06-09 14:00:00,80.05,80.08,80.03,80.06,50921.0,74.6213,74.6493,74.6027,74.6306,50921.0
2022-06-09 14:05:00,80.05,80.13,80.02,80.06,71003.0,74.6213,74.6959,74.5933,74.6306,71003.0
2022-06-09 14:10:00,80.06,80.21,80.02,80.21,70794.0,74.6306,74.7705,74.5933,74.7705,70794.0
2022-06-09 14:15:00,80.2,80.21,80.04,80.08,44489.0,74.7611,74.7705,74.612,74.6493,44489.0
2022-06-09 14:20:00,80.07,80.12,79.94,80.05,81676.0,74.64,74.6866,74.5188,74.6213,81676.0
2022-06-09 14:25:00,80.05,80.11,80.02,80.08,53865.0,74.6213,74.6772,74.5933,74.6493,53865.0
2022-06-09 14:30:00,80.07,80.08,80.04,80.05,43276.0,74.64,74.6493,74.612,74.6213,43276.0
2022-06-09 14:35:00,80.05,80.09,80.04,80.06,56073.0,74.6213,74.6586,74.612,74.6306,56073.0
2022-06-09 14:40:00,80.07,80.07,80.02,80.07,106713.0,74.64,74.64,74.5933,74.64,106713.0
2022-06-09 14:45:00,80.07,80.13,80.03,80.05,60062.0,74.64,74.6959,74.6027,74.6213,60062.0
2022-06-09 14:50:00,80.05,80.08,80.04,80.07,69247.0,74.6213,74.6493,74.612,74.64,69247.0
2022-06-09 14:55:00,80.07,80.08,79.76,79.76,130512.0,74.64,74.6493,74.351,74.351,130512.0
2022-06-09 15:00:00,79.75,79.76,79.36,79.36,177977.0,74.3417,74.351,73.9781,73.9781,177977.0
2022-06-09 15:05:00,79.35,79.4,79.27,79.35,94479.0,73.9688,74.0154,73.8942,73.9688,94479.0
2022-06-09 15:10:00,79.34,79.5,79.3,79.44,166626.0,73.9595,74.1086,73.9222,74.0527,166626.0
2022-06-09 15:15:00,79.44,79.54,79.33,79.47,180248.0,74.0527,74.1459,73.9501,74.0806,180248.0
2022-06-09 15:20:00,79.48,79.54,79.44,79.49,118927.0,74.09,74.1459,74.0527,74.0993,118927.0
2022-06-09 15:25:00,79.48,79.48,79.25,79.28,191238.0,74.09,74.09,73.8756,73.9035,191238.0
2022-06-09 15:30:00,79.28,79.4,79.19,79.28,141265.0,73.9035,74.0154,73.8196,73.9035,141265.0
2022-06-09 15:35:00,79.27,79.34,79.21,79.22,130505.0,73.8942,73.9595,73.8383,73.8476,130505.0
2022-06-09 15:40:00,79.21,79.21,78.92,78.96,241932.0,73.8383,73.8383,73.5679,73.6052,241932.0
2022-06-09 15:45:00,78.95,79.01,78.85,79.0,213846.0,73.5959,73.6518,73.5027,73.6425,213846.0
2022-06-09 15:50:00,78.97,79.04,78.78,78.94,465042.0,73.6146,73.6798,73.4374,73.5866,465042.0
2022-06-09 15:55:00,78.96,79.08,78.85,78.89,940811.0,73.6052,73.7171,73.5027,73.54,940811.0
2022-06-10 09:30:00,77.07,77.79,76.74,76.87,316330.0,71.8434,72.5146,71.5358,71.657,316330.0
2022-06-10 09:35:00,76.84,77.15,76.57,76.96,169343.0,71.629,71.918,71.3773,71.7409,169343.0
2022-06-10 09:40:00,76.94,77.14,76.77,77.14,129477.0,71.7222,71.9087,71.5638,71.9087,129477.0
2022-06-10 09:45:00,77.17,77.28,76.93,77.09,168569.0,71.9366,72.0392,71.7129,71.8621,168569.0
2022-06-10 09:50:00,77.08,77.14,76.8,76.97,171932.0,71.8527,71.9087,71.5917,71.7502,171932.0
2022-06-10 09:55:00,76.96,77.03,76.85,76.93,167537.0,71.7409,71.8061,71.6383,71.7129,167537.0
2022-06-10 10:00:00,76.91,76.91,76.42,76.51,216121.0,71.6943,71.6943,71.2375,71.3214,216121.0
2022-06-10 10:05:00,76.5,76.74,76.47,76.49,149585.0,71.3121,71.5358,71.2841,71.3027,149585.0
2022-06-10 10:10:00,76.45,76.68,76.35,76.68,108816.0,71.2655,71.4799,71.1722,71.4799,108816.0
2022-06-10 10:15:00,76.64,76.64,76.32,76.36,117151.0,71.4426,71.4426,71.1443,71.1816,117151.0
2022-06-10 10:20:00,76.37,76.45,76.29,76.34,82260.0,71.1909,71.2655,71.1163,71.1629,82260.0
2022-06-10 10:25:00,76.34,76.57,76.33,76.52,87594.0,71.1629,71.3773,71.1536,71.3307,87594.0
2022-06-10 10:30:00,76.51,76.82,76.5,76.76,156551.0,71.3214,71.6104,71.3121,71.5544,156551.0
2022-06-10 10:35:00,76.77,76.97,76.7,76.86,112673.0,71.5638,71.7502,71.4985,71.6476,112673.0
2022-06-10 10:40:00,76.85,76.91,76.72,76.86,81389.0,71.6383,71.6943,71.5171,71.6476,81389.0
2022-06-10 10:45:00,76.87,76.98,76.71,76.71,75789.0,71.657,71.7595,71.5078,71.5078,75789.0
2022-06-10 10:50:00,76.71,76.81,76.65,76.74,90926.0,71.5078,71.601,71.4519,71.5358,90926.0
2022-06-10 10:55:00,76.74,76.75,76.52,76.53,41995.0,71.5358,71.5451,71.3307,71.34,41995.0
2022-06-10 11:00:00,76.53,76.66,76.47,76.6,43107.0,71.34,71.4612,71.2841,71.4053,43107.0
2022-06-10 11:05:00,76.59,76.59,76.34,76.43,51756.0,71.396,71.396,71.1629,71.2468,51756.0
2022-06-10 11:10:00,76.42,76.44,76.21,76.25,76893.0,71.2375,71.2561,71.0417,71.079,76893.0
2022-06-10 11:15:00,76.25,76.32,76.18,76.32,41769.0,71.079,71.1443,71.0138,71.1443,41769.0
2022-06-10 11:20:00,76.33,76.43,76.26,76.26,29416.0,71.1536,71.2468,71.0883,71.0883,29416.0
2022-06-10 11:25:00,76.22,76.3,76.16,76.23,49296.0,71.0511,71.1256,70.9951,71.0604,49296.0
2022-06-10 11:30:00,76.21,76.26,76.13,76.2,42005.0,71.0417,71.0883,70.9672,71.0324,42005.0
2022-06-10 11:35:00,76.22,76.22,75.95,75.95,75058.0,71.0511,71.0511,70.7994,70.7994,75058.0
2022-06-10 11:40:00,75.96,76.41,75.95,76.39,169109.0,70.8087,71.2282,70.7994,71.2095,169109.0
2022-06-10 11:45:00,76.39,76.58,76.15,76.17,104384.0,71.2095,71.3866,70.9858,71.0044,104384.0
2022-06-10 11:50:00,76.15,76.24,76.11,76.15,30319.0,70.9858,71.0697,70.9485,70.9858,30319.0
2022-06-10 11:55:00,76.13,76.34,76.11,76.28,48357.0,70.9672,71.1629,70.9485,71.107,48357.0
2022-06-10 12:00:00,76.27,76.37,76.25,76.3,26913.0,71.0977,71.1909,71.079,71.1256,26913.0
2022-06-10 12:05:00,76.31,76.45,76.3,76.37,36772.0,71.1349,71.2655,71.1256,71.1909,36772.0
2022-06-10 12:10:00,76.37,76.4,76.26,76.31,45519.0,71.1909,71.2188,71.0883,71.1349,45519.0
2022-06-10 12:15:00,76.29,76.3,76.14,76.19,43945.0,71.1163,71.1256,70.9765,71.0231,43945.0
2022-06-10 12:20:00,76.2,76.31,76.2,76.25,30504.0,71.0324,71.1349,71.0324,71.079,30504.0
2022-06-10 12:25:00,76.25,76.33,76.22,76.32,30679.0,71.079,71.1536,71.0511,71.1443,30679.0
2022-06-10 12:30:00,76.34,76.41,76.26,76.3,24906.0,71.1629,71.2282,71.0883,71.1256,24906.0
2022-06-10 12:35:00,76.3,76.34,76.24,76.33,30846.0,71.1256,71.1629,71.0697,71.1536,30846.0
2022-06-10 12:40:00,76.31,76.44,76.3,76.37,32056.0,71.1349,71.2561,71.1256,71.1909,32056.0
2022-06-10 12:45:00,76.4,76.43,76.27,76.28,19773.0,71.2188,71.2468,71.0977,71.107,19773.0
2022-06-10 12:50:00,76.28,76.31,76.2,76.22,30075.0,71.107,71.1349,71.0324,71.0511,30075.0
2022-06-10 12:55:00,76.21,76.28,76.16,76.27,22922.0,71.0417,71.107,70.9951,71.0977,22922.0
2022-06-10 13:00:00,76.28,76.3,76.11,76.16,26753.0,71.107,71.1256,70.9485,70.9951,26753.0
2022-06-10 13:05:00,76.16,76.16,76.05,76.12,25009.0,70.9951,70.9951,70.8926,70.9578,25009.0
2022-06-10 13:10:00,76.12,76.17,76.04,76.08,61699.0,70.9578,71.0044,70.8833,70.9205,61699.0
2022-06-10 13:15:00,76.07,76.15,76.05,76.13,35471.0,70.9112,70.9858,70.8926,70.9672,35471.0
2022-06-10 13:20:00,76.12,76.32,76.12,76.23,52716.0,70.9578,71.1443,70.9578,71.0604,52716.0
2022-06-10 13:25:00,76.23,76.32,76.19,76.32,70500.0,71.0604,71.1443,71.0231,71.1443,70500.0
2022-06-10 13:30:00,76.31,76.31,76.04,76.11,41446.0,71.1349,71.1349,70.8833,70.9485,41446.0
2022-06-10 13:35:00,76.12,76.28,76.12,76.28,33978.0,70.9578,71.107,70.9578,71.107,33978.0
2022-06-10 13:40:00,76.29,76.34,76.22,76.3,44545.0,71.1163,71.1629,71.0511,71.1256,44545.0
2022-06-10 13:45:00,76.31,76.57,76.27,76.56,39786.0,71.1349,71.3773,71.0977,71.368,39786.0
2022-06-10 13:50:00,76.56,76.66,76.45,76.48,34061.0,71.368,71.4612,71.2655,71.2934,34061.0
2022-06-10 13:55:00,76.46,76.47,76.33,76.38,33302.0,71.2748,71.2841,71.1536,71.2002,33302.0
2022-06-10 14:00:00,76.39,76.39,76.25,76.26,29563.0,71.2095,71.2095,71.079,71.0883,29563.0
2022-06-10 14:05:00,76.26,76.39,76.26,76.32,25332.0,71.0883,71.2095,71.0883,71.1443,25332.0
2022-06-10 14:10:00,76.32,76.34,76.18,76.19,27130.0,71.1443,71.1629,71.0138,71.0231,27130.0
2022-06-10 14:15:00,76.19,76.38,76.14,76.34,36724.0,71.0231,71.2002,70.9765,71.1629,36724.0
2022-06-10 14:20:00,76.35,76.46,76.35,76.4,26133.0,71.1722,71.2748,71.1722,71.2188,26133.0
2022-06-10 14:25:00,76.41,76.41,76.17,76.25,31741.0,71.2282,71.2282,71.0044,71.079,31741.0
2022-06-10 14:30:00,76.26,76.38,76.25,76.36,26949.0,71.0883,71.2002,71.079,71.1816,26949.0
2022-06-10 14:35:00,76.36,76.39,76.24,76.27,38649.0,71.1816,71.2095,71.0697,71.0977,38649.0
2022-06-10 14:40:00,76.25,76.25,76.1,76.1,44777.0,71.079,71.079,70.9392,70.9392,44777.0
2022-06-10 14:45:00,76.07,76.27,76.06,76.27,69734.0,70.9112,71.0977,70.9019,71.0977,69734.0
2022-06-10 14:50:00,76.25,76.34,76.21,76.33,35464.0,71.079,71.1629,71.0417,71.1536,35464.0
2022-06-10 14:55:00,76.33,76.48,76.31,76.42,45473.0,71.1536,71.2934,71.1349,71.2375,45473.0
2022-06-10 15:00:00,76.39,76.47,76.16,76.17,49574.0,71.2095,71.2841,70.9951,71.0044,49574.0
2022-06-10 15:05:00,76.17,76.18,76.05,76.1,50471.0,71.0044,71.0138,70.8926,70.9392,50471.0
2022-06-10 15:10:00,76.09,76.27,76.07,76.23,50159.0,70.9299,71.0977,70.9112,71.0604,50159.0
2022-06-10 15:15:00,76.22,76.4,76.21,76.35,67179.0,71.0511,71.2188,71.0417,71.1722,67179.0
2022-06-10 15:20:00,76.36,76.37,76.08,76.25,65629.0,71.1816,71.1909,70.9205,71.079,65629.0
2022-06-10 15:25:00,76.26,76.48,76.26,76.33,58153.0,71.0883,71.2934,71.0883,71.1536,58153.0
2022-06-10 15:30:00,76.31,76.32,76.1,76.1,86140.0,71.1349,71.1443,70.9392,70.9392,86140.0
2022-06-10 15:35:00,76.1,76.31,76.07,76.22,76281.0,70.9392,71.1349,70.9112,71.0511,76281.0
2022-06-10 15:40:00,76.2,76.26,75.92,75.99,104712.0,71.0324,71.0883,70.7714,70.8366,104712.0
2022-06-10 15:45:00,75.98,76.0,75.76,75.79,125773.0,70.8273,70.846,70.6222,70.6502,125773.0
2022-06-10 15:50:00,75.78,75.95,75.7,75.84,196711.0,70.6409,70.7994,70.5663,70.6968,196711.0
2022-06-10 15:55:00,75.83,75.91,75.66,75.66,440221.0,70.6875,70.7621,70.529,70.529,440221.0
2022-06-13 09:30:00,73.09,73.98,73.04,73.9,294662.0,68.1333,68.963,68.0867,68.8884,294662.0
2022-06-13 09:35:00,73.92,74.01,73.55,73.58,157362.0,68.907,68.9909,68.5621,68.5901,157362.0
2022-06-13 09:40:00,73.57,73.69,73.43,73.66,119799.0,68.5808,68.6926,68.4503,68.6647,119799.0
2022-06-13 09:45:00,73.67,73.83,73.32,73.33,91606.0,68.674,68.8231,68.3477,68.357,91606.0
2022-06-13 09:50:00,73.32,73.42,73.18,73.33,83949.0,68.3477,68.4409,68.2172,68.357,83949.0
2022-06-13 09:55:00,73.34,73.47,72.91,72.92,121606.0,68.3664,68.4875,67.9655,67.9748,121606.0
2022-06-13 10:00:00,72.92,73.09,72.67,72.75,93873.0,67.9748,68.1333,67.7418,67.8164,93873.0
2022-06-13 10:05:00,72.76,73.1,72.73,72.91,80671.0,67.8257,68.1426,67.7977,67.9655,80671.0
2022-06-13 10:10:00,72.91,72.99,72.56,72.69,76816.0,67.9655,68.0401,67.6393,67.7604,76816.0
2022-06-13 10:15:00,72.68,72.68,72.44,72.51,75001.0,67.7511,67.7511,67.5274,67.5926,75001.0
2022-06-13 10:20:00,72.48,72.59,72.4,72.47,75273.0,67.5647,67.6672,67.4901,67.5554,75273.0
2022-06-13 10:25:00,72.47,72.66,72.46,72.5,41612.0,67.5554,67.7325,67.546,67.5833,41612.0
2022-06-13 10:30:00,72.51,72.53,72.35,72.4,46961.0,67.5926,67.6113,67.4435,67.4901,46961.0
2022-06-13 10:35:00,72.39,72.5,72.25,72.28,44547.0,67.4808,67.5833,67.3503,67.3782,44547.0
2022-06-13 10:40:00,72.27,72.38,72.11,72.16,51909.0,67.3689,67.4715,67.2198,67.2664,51909.0
2022-06-13 10:45:00,72.16,72.21,71.91,72.01,98427.0,67.2664,67.313,67.0333,67.1266,98427.0
2022-06-13 10:50:00,71.98,72.32,71.98,72.31,54844.0,67.0986,67.4155,67.0986,67.4062,54844.0
2022-06-13 10:55:00,72.32,72.38,72.24,72.24,37112.0,67.4155,67.4715,67.341,67.341,37112.0
2022-06-13 11:00:00,72.24,72.25,72.01,72.07,155217.0,67.341,67.3503,67.1266,67.1825,155217.0
2022-06-13 11:05:00,72.06,72.16,72.01,72.09,43352.0,67.1732,67.2664,67.1266,67.2011,43352.0
2022-06-13 11:10:00,72.08,72.29,72.01,72.2,49660.0,67.1918,67.3876,67.1266,67.3037,49660.0
2022-06-13 11:15:00,72.2,72.33,72.18,72.31,46832.0,67.3037,67.4249,67.285,67.4062,46832.0
2022-06-13 11:20:00,72.32,72.53,72.21,72.53,71185.0,67.4155,67.6113,67.313,67.6113,71185.0
2022-06-13 11:25:00,72.55,72.56,72.31,72.31,35140.0,67.6299,67.6393,67.4062,67.4062,35140.0
2022-06-13 11:30:00,72.32,72.47,72.27,72.47,67747.0,67.4155,67.5554,67.3689,67.5554,67747.0
2022-06-13 11:35:00,72.46,72.71,72.46,72.7,55223.0,67.546,67.7791,67.546,67.7698,55223.0
2022-06-13 11:40:00,72.7,72.82,72.62,72.75,44496.0,67.7698,67.8816,67.6952,67.8164,44496.0
2022-06-13 11:45:00,72.74,72.74,72.47,72.55,44414.0,67.8071,67.8071,67.5554,67.6299,44414.0
2022-06-13 11:50:00,72.54,72.64,72.44,72.56,53990.0,67.6206,67.7138,67.5274,67.6393,53990.0
2022-06-13 11:55:00,72.54,72.72,72.53,72.71,40901.0,67.6206,67.7884,67.6113,67.7791,40901.0
2022-06-13 12:00:00,72.71,72.85,72.6,72.67,49196.0,67.7791,67.9096,67.6765,67.7418,49196.0
2022-06-13 12:05:00,72.67,72.87,72.53,72.76,35575.0,67.7418,67.9282,67.6113,67.8257,35575.0
2022-06-13 12:10:00,72.72,72.93,72.67,72.69,67300.0,67.7884,67.9842,67.7418,67.7604,67300.0
2022-06-13 12:15:00,72.69,72.88,72.69,72.85,33783.0,67.7604,67.9376,67.7604,67.9096,33783.0
2022-06-13 12:20:00,72.88,72.94,72.79,72.89,43801.0,67.9376,67.9935,67.8537,67.9469,43801.0
2022-06-13 12:25:00,72.89,73.04,72.85,72.92,44296.0,67.9469,68.0867,67.9096,67.9748,44296.0
2022-06-13 12:30:00,72.9,73.13,72.88,73.1,66080.0,67.9562,68.1706,67.9376,68.1426,66080.0
2022-06-13 12:35:00,73.1,73.34,73.07,73.28,43305.0,68.1426,68.3664,68.1147,68.3104,43305.0
2022-06-13 12:40:00,73.28,73.28,73.05,73.1,69771.0,68.3104,68.3104,68.096,68.1426,69771.0
2022-06-13 12:45:00,73.1,73.2,73.03,73.05,78739.0,68.1426,68.2359,68.0774,68.096,78739.0
2022-06-13 12:50:00,73.06,73.19,73.04,73.05,33865.0,68.1053,68.2265,68.0867,68.096,33865.0
2022-06-13 12:55:00,73.05,73.07,72.84,72.87,36118.0,68.096,68.1147,67.9003,67.9282,36118.0
2022-06-13 13:00:00,72.86,72.86,72.7,72.71,32755.0,67.9189,67.9189,67.7698,67.7791,32755.0
2022-06-13 13:05:00,72.71,72.81,72.68,72.8,23592.0,67.7791,67.8723,67.7511,67.863,23592.0
2022-06-13 13:10:00,72.81,72.83,72.73,72.79,29157.0,67.8723,67.8909,67.7977,67.8537,29157.0
2022-06-13 13:15:00,72.78,72.86,72.74,72.82,34786.0,67.8443,67.9189,67.8071,67.8816,34786.0
2022-06-13 13:20:00,72.83,72.83,72.69,72.77,21673.0,67.8909,67.8909,67.7604,67.835,21673.0
2022-06-13 13:25:00,72.78,72.83,72.66,72.82,37996.0,67.8443,67.8909,67.7325,67.8816,37996.0
2022-06-13 13:30:00,72.8,72.92,72.77,72.79,49409.0,67.863,67.9748,67.835,67.8537,49409.0
2022-06-13 13:35:00,72.79,72.92,72.76,72.91,22232.0,67.8537,67.9748,67.8257,67.9655,22232.0
2022-06-13 13:40:00,72.91,73.13,72.9,73.06,44047.0,67.9655,68.1706,67.9562,68.1053,44047.0
2022-06-13 13:45:00,73.06,73.22,73.03,73.21,41522.0,68.1053,68.2545,68.0774,68.2452,41522.0
2022-06-13 13:50:00,73.2,73.23,72.96,73.03,57872.0,68.2359,68.2638,68.0121,68.0774,57872.0
2022-06-13 13:55:00,73.04,73.19,73.04,73.13,36169.0,68.0867,68.2265,68.0867,68.1706,36169.0
2022-06-13 14:00:00,73.12,73.13,72.99,73.07,60144.0,68.1613,68.1706,68.0401,68.1147,60144.0
2022-06-13 14:05:00,73.09,73.09,72.96,72.96,30320.0,68.1333,68.1333,68.0121,68.0121,30320.0
2022-06-13 14:10:00,72.94,72.98,72.8,72.82,37327.0,67.9935,68.0308,67.863,67.8816,37327.0
2022-06-13 14:15:00,72.81,72.9,72.79,72.88,20699.0,67.8723,67.9562,67.8537,67.9376,20699.0
2022-06-13 14:20:00,72.9,72.98,72.85,72.87,22134.0,67.9562,68.0308,67.9096,67.9282,22134.0
2022-06-13 14:25:00,72.86,72.96,72.83,72.86,29451.0,67.9189,68.0121,67.8909,67.9189,29451.0
2022-06-13 14:30:00,72.85,72.86,72.59,72.76,38136.0,67.9096,67.9189,67.6672,67.8257,38136.0
2022-06-13 14:35:00,72.77,72.96,72.74,72.91,50215.0,67.835,68.0121,67.8071,67.9655,50215.0
2022-06-13 14:40:00,72.91,73.08,72.89,72.97,55300.0,67.9655,68.124,67.9469,68.0215,55300.0
2022-06-13 14:45:00,72.98,73.04,72.82,72.87,40289.0,68.0308,68.0867,67.8816,67.9282,40289.0
2022-06-13 14:50:00,72.87,72.9,72.76,72.78,44397.0,67.9282,67.9562,67.8257,67.8443,44397.0
2022-06-13 14:55:00,72.78,72.78,72.63,72.65,51420.0,67.8443,67.8443,67.7045,67.7232,51420.0
2022-06-13 15:00:00,72.65,72.83,72.63,72.75,47936.0,67.7232,67.8909,67.7045,67.8164,47936.0
2022-06-13 15:05:00,72.74,72.82,72.63,72.69,58889.0,67.8071,67.8816,67.7045,67.7604,58889.0
2022-06-13 15:10:00,72.69,72.72,72.58,72.64,78828.0,67.7604,67.7884,67.6579,67.7138,78828.0
2022-06-13 15:15:00,72.64,73.08,72.53,72.75,123358.0,67.7138,68.124,67.6113,67.8164,123358.0
2022-06-13 15:20:00,72.75,72.86,72.63,72.68,66219.0,67.8164,67.9189,67.7045,67.7511,66219.0
2022-06-13 15:25:00,72.68,72.71,72.56,72.56,55801.0,67.7511,67.7791,67.6393,67.6393,55801.0
2022-06-13 15:30:00,72.55,72.61,72.41,72.53,104888.0,67.6299,67.6859,67.4994,67.6113,104888.0
2022-06-13 15:35:00,72.54,72.78,72.52,72.55,112745.0,67.6206,67.8443,67.602,67.6299,112745.0
2022-06-13 15:40:00,72.57,72.59,72.49,72.52,207176.0,67.6486,67.6672,67.574,67.602,207176.0
2022-06-13 15:45:00,72.5,72.59,72.42,72.47,144639.0,67.5833,67.6672,67.5088,67.5554,144639.0
2022-06-13 15:50:00,72.48,72.52,72.21,72.42,284876.0,67.5647,67.602,67.313,67.5088,284876.0
2022-06-13 15:55:00,72.42,72.53,72.28,72.36,827365.0,67.5088,67.6113,67.3782,67.4528,827365.0
2022-06-14 09:30:00,72.94,73.65,72.81,73.63,183854.0,67.9935,68.6553,67.8723,68.6367,183854.0
2022-06-14 09:35:00,73.66,73.66,73.36,73.37,98199.0,68.6647,68.6647,68.385,68.3943,98199.0
2022-06-14 09:40:00,73.35,73.36,72.73,72.74,112337.0,68.3757,68.385,67.7977,67.8071,112337.0
2022-06-14 09:45:00,72.73,73.14,72.7,73.06,87076.0,67.7977,68.1799,67.7698,68.1053,87076.0
2022-06-14 09:50:00,73.04,73.52,72.85,73.48,124281.0,68.0867,68.5342,67.9096,68.4969,124281.0
2022-06-14 09:55:00,73.48,73.62,73.3,73.62,145886.0,68.4969,68.6274,68.3291,68.6274,145886.0
2022-06-14 10:00:00,73.61,73.84,73.5,73.64,97641.0,68.6181,68.8325,68.5155,68.646,97641.0
2022-06-14 10:05:00,73.61,73.61,73.21,73.28,65993.0,68.6181,68.6181,68.2452,68.3104,65993.0
2022-06-14 10:10:00,73.23,73.31,73.04,73.1,41154.0,68.2638,68.3384,68.0867,68.1426,41154.0
2022-06-14 10:15:00,73.11,73.27,73.09,73.13,32390.0,68.152,68.3011,68.1333,68.1706,32390.0
2022-06-14 10:20:00,73.06,73.06,72.88,72.97,33309.0,68.1053,68.1053,67.9376,68.0215,33309.0
2022-06-14 10:25:00,72.97,72.97,72.74,72.76,42470.0,68.0215,68.0215,67.8071,67.8257,42470.0
2022-06-14 10:30:00,72.76,72.99,72.75,72.9,83561.0,67.8257,68.0401,67.8164,67.9562,83561.0
2022-06-14 10:35:00,72.91,72.97,72.83,72.9,31766.0,67.9655,68.0215,67.8909,67.9562,31766.0
2022-06-14 10:40:00,72.86,72.93,72.61,72.71,34303.0,67.9189,67.9842,67.6859,67.7791,34303.0
2022-06-14 10:45:00,72.72,73.14,72.69,73.11,40968.0,67.7884,68.1799,67.7604,68.152,40968.0
2022-06-14 10:50:00,73.11,73.23,73.01,73.03,42415.0,68.152,68.2638,68.0587,68.0774,42415.0
2022-06-14 10:55:00,73.03,73.09,72.96,73.0,23257.0,68.0774,68.1333,68.0121,68.0494,23257.0
2022-06-14 11:00:00,72.97,73.14,72.93,72.98,35978.0,68.0215,68.1799,67.9842,68.0308,35978.0
2022-06-14 11:05:00,72.98,72.98,72.7,72.77,50425.0,68.0308,68.0308,67.7698,67.835,50425.0
2022-06-14 11:10:00,72.76,72.77,72.6,72.62,39637.0,67.8257,67.835,67.6765,67.6952,39637.0
2022-06-14 11:15:00,72.62,72.8,72.61,72.74,36543.0,67.6952,67.863,67.6859,67.8071,36543.0
2022-06-14 11:20:00,72.72,72.74,72.57,72.73,55438.0,67.7884,67.8071,67.6486,67.7977,55438.0
2022-06-14 11:25:00,72.74,72.76,72.57,72.64,51422.0,67.8071,67.8257,67.6486,67.7138,51422.0
2022-06-14 11:30:00,72.62,72.72,72.48,72.69,41101.0,67.6952,67.7884,67.5647,67.7604,41101.0
2022-06-14 11:35:00,72.7,72.86,72.63,72.72,33853.0,67.7698,67.9189,67.7045,67.7884,33853.0
2022-06-14 11:40:00,72.7,72.82,72.66,72.78,44833.0,67.7698,67.8816,67.7325,67.8443,44833.0
2022-06-14 11:45:00,72.77,72.86,72.62,72.65,45125.0,67.835,67.9189,67.6952,67.7232,45125.0
2022-06-14 11:50:00,72.65,72.76,72.59,72.75,70848.0,67.7232,67.8257,67.6672,67.8164,70848.0
2022-06-14 11:55:00,72.76,72.88,72.73,72.84,28179.0,67.8257,67.9376,67.7977,67.9003,28179.0
2022-06-14 12:00:00,72.83,72.83,72.58,72.61,46518.0,67.8909,67.8909,67.6579,67.6859,46518.0
2022-06-14 12:05:00,72.59,72.64,72.57,72.6,67449.0,67.6672,67.7138,67.6486,67.6765,67449.0
2022-06-14 12:10:00,72.6,72.66,72.55,72.59,41993.0,67.6765,67.7325,67.6299,67.6672,41993.0
2022-06-14 12:15:00,72.57,72.83,72.53,72.79,37367.0,67.6486,67.8909,67.6113,67.8537,37367.0
2022-06-14 12:20:00,72.83,72.87,72.76,72.84,87010.0,67.8909,67.9282,67.8257,67.9003,87010.0
2022-06-14 12:25:00,72.84,72.94,72.79,72.84,99175.0,67.9003,67.9935,67.8537,67.9003,99175.0
2022-06-14 12:30:00,72.85,72.88,72.63,72.66,32649.0,67.9096,67.9376,67.7045,67.7325,32649.0
2022-06-14 12:35:00,72.64,72.74,72.59,72.68,29518.0,67.7138,67.8071,67.6672,67.7511,29518.0
2022-06-14 12:40:00,72.67,72.79,72.62,72.7,40326.0,67.7418,67.8537,67.6952,67.7698,40326.0
2022-06-14 12:45:00,72.72,72.76,72.67,72.75,31758.0,67.7884,67.8257,67.7418,67.8164,31758.0
2022-06-14 12:50:00,72.75,72.77,72.69,72.74,16163.0,67.8164,67.835,67.7604,67.8071,16163.0
2022-06-14 12:55:00,72.76,72.91,72.75,72.89,59168.0,67.8257,67.9655,67.8164,67.9469,59168.0
2022-06-14 13:00:00,72.9,72.94,72.74,72.84,23568.0,67.9562,67.9935,67.8071,67.9003,23568.0
2022-06-14 13:05:00,72.84,72.99,72.79,72.98,22960.0,67.9003,68.0401,67.8537,68.0308,22960.0
2022-06-14 13:10:00,72.97,73.0,72.88,72.89,31132.0,68.0215,68.0494,67.9376,67.9469,31132.0
2022-06-14 13:15:00,72.91,73.14,72.91,73.09,58313.0,67.9655,68.1799,67.9655,68.1333,58313.0
2022-06-14 13:20:00,73.09,73.19,73.04,73.06,59564.0,68.1333,68.2265,68.0867,68.1053,59564.0
2022-06-14 13:25:00,73.04,73.06,72.88,72.91,53427.0,68.0867,68.1053,67.9376,67.9655,53427.0
2022-06-14 13:30:00,72.9,72.94,72.7,72.72,33769.0,67.9562,67.9935,67.7698,67.7884,33769.0
2022-06-14 13:35:00,72.69,72.71,72.51,72.52,34687.0,67.7604,67.7791,67.5926,67.602,34687.0
2022-06-14 13:40:00,72.53,72.55,72.33,72.41,52734.0,67.6113,67.6299,67.4249,67.4994,52734.0
2022-06-14 13:45:00,72.41,72.47,72.3,72.41,60662.0,67.4994,67.5554,67.3969,67.4994,60662.0
2022-06-14 13:50:00,72.4,72.41,72.33,72.37,66850.0,67.4901,67.4994,67.4249,67.4621,66850.0
2022-06-14 13:55:00,72.36,72.4,72.27,72.29,71527.0,67.4528,67.4901,67.3689,67.3876,71527.0
2022-06-14 14:00:00,72.28,72.41,72.28,72.33,62396.0,67.3782,67.4994,67.3782,67.4249,62396.0
2022-06-14 14:05:00,72.33,72.44,72.32,72.37,54485.0,67.4249,67.5274,67.4155,67.4621,54485.0
2022-06-14 14:10:00,72.38,72.38,72.19,72.23,44380.0,67.4715,67.4715,67.2943,67.3316,44380.0
2022-06-14 14:15:00,72.24,72.33,72.24,72.33,45200.0,67.341,67.4249,67.341,67.4249,45200.0
2022-06-14 14:20:00,72.33,72.4,72.26,72.33,62816.0,67.4249,67.4901,67.3596,67.4249,62816.0
2022-06-14 14:25:00,72.33,72.39,72.28,72.34,25366.0,67.4249,67.4808,67.3782,67.4342,25366.0
2022-06-14 14:30:00,72.34,72.36,72.22,72.35,39377.0,67.4342,67.4528,67.3223,67.4435,39377.0
2022-06-14 14:35:00,72.35,72.42,72.33,72.34,64516.0,67.4435,67.5088,67.4249,67.4342,64516.0
2022-06-14 14:40:00,72.33,72.35,72.14,72.15,36717.0,67.4249,67.4435,67.2477,67.2571,36717.0
2022-06-14 14:45:00,72.16,72.24,72.1,72.11,40881.0,67.2664,67.341,67.2105,67.2198,40881.0
2022-06-14 14:50:00,72.1,72.15,72.05,72.07,34323.0,67.2105,67.2571,67.1638,67.1825,34323.0
2022-06-14 14:55:00,72.05,72.1,72.01,72.03,65509.0,67.1638,67.2105,67.1266,67.1452,65509.0
2022-06-14 15:00:00,72.02,72.06,71.92,72.01,96068.0,67.1359,67.1732,67.0427,67.1266,96068.0
2022-06-14 15:05:00,72.0,72.01,71.75,71.76,61389.0,67.1172,67.1266,66.8842,66.8935,61389.0
2022-06-14 15:10:00,71.75,71.81,71.64,71.65,82677.0,66.8842,66.9401,66.7816,66.791,82677.0
2022-06-14 15:15:00,71.65,71.68,71.53,71.61,100636.0,66.791,66.8189,66.6791,66.7537,100636.0
2022-06-14 15:20:00,71.62,71.73,71.59,71.6,86798.0,66.763,66.8655,66.735,66.7444,86798.0
2022-06-14 15:25:00,71.61,71.94,71.6,71.91,94831.0,66.7537,67.0613,66.7444,67.0333,94831.0
2022-06-14 15:30:00,71.9,72.16,71.9,72.08,87868.0,67.024,67.2664,67.024,67.1918,87868.0
2022-06-14 15:35:00,72.08,72.41,72.07,72.33,73897.0,67.1918,67.4994,67.1825,67.4249,73897.0
2022-06-14 15:40:00,72.33,72.47,72.22,72.25,83822.0,67.4249,67.5554,67.3223,67.3503,83822.0
2022-06-14 15:45:00,72.25,72.64,72.23,72.59,279478.0,67.3503,67.7138,67.3316,67.6672,279478.0
2022-06-14 15:50:00,72.59,72.63,72.09,72.2,242476.0,67.6672,67.7045,67.2011,67.3037,242476.0
2022-06-14 15:55:00,72.21,72.34,72.19,72.3,334731.0,67.313,67.4342,67.2943,67.3969,334731.0
2022-06-15 09:30:00,73.37,73.78,73.1,73.74,200498.0,68.3943,68.7765,68.1426,68.7392,200498.0
2022-06-15 09:35:00,73.76,73.9,73.48,73.5,120659.0,68.7579,68.8884,68.4969,68.5155,120659.0
2022-06-15 09:40:00,73.5,74.07,73.49,74.01,90826.0,68.5155,69.0469,68.5062,68.9909,90826.0
2022-06-15 09:45:00,74.07,74.09,73.81,73.93,62929.0,69.0469,69.0655,68.8045,68.9163,62929.0
2022-06-15 09:50:00,73.94,73.95,73.75,73.75,111109.0,68.9257,68.935,68.7486,68.7486,111109.0
2022-06-15 09:55:00,73.77,74.08,73.76,74.0,52943.0,68.7672,69.0562,68.7579,68.9816,52943.0
2022-06-15 10:00:00,74.0,74.32,73.98,74.27,129259.0,68.9816,69.2799,68.963,69.2333,129259.0
2022-06-15 10:05:00,74.27,74.61,74.2,74.51,73936.0,69.2333,69.5502,69.168,69.457,73936.0
2022-06-15 10:10:00,74.52,74.7,74.51,74.68,70865.0,69.4663,69.6341,69.457,69.6155,70865.0
2022-06-15 10:15:00,74.68,74.73,74.48,74.5,57285.0,69.6155,69.6621,69.4291,69.4477,57285.0
2022-06-15 10:20:00,74.5,74.54,74.38,74.49,55816.0,69.4477,69.485,69.3358,69.4384,55816.0
2022-06-15 10:25:00,74.46,74.5,74.36,74.41,58652.0,69.4104,69.4477,69.3172,69.3638,58652.0
2022-06-15 10:30:00,74.43,74.48,74.24,74.29,74915.0,69.3824,69.4291,69.2053,69.2519,74915.0
2022-06-15 10:35:00,74.3,74.38,74.25,74.27,48610.0,69.2613,69.3358,69.2146,69.2333,48610.0
2022-06-15 10:40:00,74.27,74.41,74.25,74.28,41567.0,69.2333,69.3638,69.2146,69.2426,41567.0
2022-06-15 10:45:00,74.25,74.38,74.22,74.36,73474.0,69.2146,69.3358,69.1867,69.3172,73474.0
2022-06-15 10:50:00,74.36,74.44,74.13,74.25,90733.0,69.3172,69.3918,69.1028,69.2146,90733.0
2022-06-15 10:55:00,74.25,74.35,74.18,74.34,93346.0,69.2146,69.3079,69.1494,69.2985,93346.0
2022-06-15 11:00:00,74.34,74.45,74.2,74.28,89863.0,69.2985,69.4011,69.168,69.2426,89863.0
2022-06-15 11:05:00,74.3,74.33,74.15,74.17,50527.0,69.2613,69.2892,69.1214,69.1401,50527.0
2022-06-15 11:10:00,74.16,74.2,74.02,74.07,49561.0,69.1308,69.168,69.0002,69.0469,49561.0
2022-06-15 11:15:00,74.06,74.15,74.02,74.15,36017.0,69.0375,69.1214,69.0002,69.1214,36017.0
2022-06-15 11:20:00,74.15,74.27,74.04,74.25,34433.0,69.1214,69.2333,69.0189,69.2146,34433.0
2022-06-15 11:25:00,74.24,74.33,74.2,74.3,39868.0,69.2053,69.2892,69.168,69.2613,39868.0
2022-06-15 11:30:00,74.3,74.39,74.24,74.3,40067.0,69.2613,69.3452,69.2053,69.2613,40067.0
2022-06-15 11:35:00,74.29,74.54,74.28,74.52,50638.0,69.2519,69.485,69.2426,69.4663,50638.0
2022-06-15 11:40:00,74.5,74.5,74.27,74.34,47927.0,69.4477,69.4477,69.2333,69.2985,47927.0
2022-06-15 11:45:00,74.33,74.45,74.29,74.34,51442.0,69.2892,69.4011,69.2519,69.2985,51442.0
2022-06-15 11:50:00,74.34,74.42,74.25,74.34,34057.0,69.2985,69.3731,69.2146,69.2985,34057.0
2022-06-15 11:55:00,74.35,74.44,74.32,74.38,35796.0,69.3079,69.3918,69.2799,69.3358,35796.0
2022-06-15 12:00:00,74.38,74.44,74.34,74.35,29167.0,69.3358,69.3918,69.2985,69.3079,29167.0
2022-06-15 12:05:00,74.36,74.36,74.23,74.23,29021.0,69.3172,69.3172,69.196,69.196,29021.0
2022-06-15 12:10:00,74.23,74.32,74.23,74.3,20363.0,69.196,69.2799,69.196,69.2613,20363.0
2022-06-15 12:15:00,74.3,74.36,74.25,74.3,25344.0,69.2613,69.3172,69.2146,69.2613,25344.0
2022-06-15 12:20:00,74.3,74.45,74.3,74.4,20820.0,69.2613,69.4011,69.2613,69.3545,20820.0
2022-06-15 12:25:00,74.39,74.43,74.29,74.42,33989.0,69.3452,69.3824,69.2519,69.3731,33989.0
2022-06-15 12:30:00,74.43,74.5,74.39,74.39,37396.0,69.3824,69.4477,69.3452,69.3452,37396.0
2022-06-15 12:35:00,74.38,74.38,74.21,74.23,31298.0,69.3358,69.3358,69.1774,69.196,31298.0
2022-06-15 12:40:00,74.22,74.25,74.11,74.17,44695.0,69.1867,69.2146,69.0841,69.1401,44695.0
2022-06-15 12:45:00,74.17,74.17,74.09,74.14,24002.0,69.1401,69.1401,69.0655,69.1121,24002.0
2022-06-15 12:50:00,74.14,74.14,73.93,73.96,39819.0,69.1121,69.1121,68.9163,68.9443,39819.0
2022-06-15 12:55:00,73.95,73.96,73.82,73.84,28491.0,68.935,68.9443,68.8138,68.8325,28491.0
2022-06-15 13:00:00,73.83,74.03,73.82,73.99,20526.0,68.8231,69.0096,68.8138,68.9723,20526.0
2022-06-15 13:05:00,73.98,74.03,73.8,73.84,50628.0,68.963,69.0096,68.7952,68.8325,50628.0
2022-06-15 13:10:00,73.86,73.98,73.84,73.95,18166.0,68.8511,68.963,68.8325,68.935,18166.0
2022-06-15 13:15:00,73.95,73.97,73.85,73.92,73966.0,68.935,68.9536,68.8418,68.907,73966.0
2022-06-15 13:20:00,73.92,73.93,73.86,73.87,34897.0,68.907,68.9163,68.8511,68.8604,34897.0
2022-06-15 13:25:00,73.86,73.98,73.84,73.96,31582.0,68.8511,68.963,68.8325,68.9443,31582.0
2022-06-15 13:30:00,73.96,74.15,73.93,74.08,44732.0,68.9443,69.1214,68.9163,69.0562,44732.0
2022-06-15 13:35:00,74.07,74.23,74.07,74.19,35966.0,69.0469,69.196,69.0469,69.1587,35966.0
2022-06-15 13:40:00,74.2,74.26,74.16,74.19,35626.0,69.168,69.224,69.1308,69.1587,35626.0
2022-06-15 13:45:00,74.2,74.26,74.09,74.11,30377.0,69.168,69.224,69.0655,69.0841,30377.0
2022-06-15 13:50:00,74.11,74.31,74.03,74.31,27462.0,69.0841,69.2706,69.0096,69.2706,27462.0
2022-06-15 13:55:00,74.31,74.55,74.25,74.44,71364.0,69.2706,69.4943,69.2146,69.3918,71364.0
2022-06-15 14:00:00,74.39,74.78,73.8,74.0,139454.0,69.3452,69.7087,68.7952,68.9816,139454.0
2022-06-15 14:05:00,73.98,74.19,73.59,73.95,77556.0,68.963,69.1587,68.5994,68.935,77556.0
2022-06-15 14:10:00,73.97,74.07,73.69,73.98,45522.0,68.9536,69.0469,68.6926,68.963,45522.0
2022-06-15 14:15:00,74.01,74.36,73.89,74.08,35475.0,68.9909,69.3172,68.8791,69.0562,35475.0
2022-06-15 14:20:00,74.09,74.25,73.69,73.77,38509.0,69.0655,69.2146,68.6926,68.7672,38509.0
2022-06-15 14:25:00,73.84,73.99,73.7,73.7,43897.0,68.8325,68.9723,68.7019,68.7019,43897.0
2022-06-15 14:30:00,73.74,73.84,73.31,73.54,95585.0,68.7392,68.8325,68.3384,68.5528,95585.0
2022-06-15 14:35:00,73.55,74.45,73.5,74.25,127217.0,68.5621,69.4011,68.5155,69.2146,127217.0
2022-06-15 14:40:00,74.16,75.16,74.11,75.03,165069.0,69.1308,70.0629,69.0841,69.9418,165069.0
2022-06-15 14:45:00,75.07,75.27,74.68,74.77,104252.0,69.979,70.1655,69.6155,69.6994,104252.0
2022-06-15 14:50:00,74.76,74.88,74.22,74.29,73795.0,69.6901,69.8019,69.1867,69.2519,73795.0
2022-06-15 14:55:00,74.32,74.49,74.05,74.24,65687.0,69.2799,69.4384,69.0282,69.2053,65687.0
2022-06-15 15:00:00,74.24,74.64,74.21,74.38,70193.0,69.2053,69.5782,69.1774,69.3358,70193.0
2022-06-15 15:05:00,74.42,74.61,74.29,74.54,59003.0,69.3731,69.5502,69.2519,69.485,59003.0
2022-06-15 15:10:00,74.54,74.66,74.12,74.27,54600.0,69.485,69.5968,69.0935,69.2333,54600.0
2022-06-15 15:15:00,74.26,74.35,74.11,74.3,62173.0,69.224,69.3079,69.0841,69.2613,62173.0
2022-06-15 15:20:00,74.31,74.81,74.3,74.77,78283.0,69.2706,69.7367,69.2613,69.6994,78283.0
2022-06-15 15:25:00,74.76,74.9,74.61,74.86,66441.0,69.6901,69.8206,69.5502,69.7833,66441.0
2022-06-15 15:30:00,74.85,75.23,74.74,75.16,131413.0,69.774,70.1282,69.6714,70.0629,131413.0
2022-06-15 15:35:00,75.16,75.22,74.69,74.73,136924.0,70.0629,70.1189,69.6248,69.6621,136924.0
2022-06-15 15:40:00,74.7,74.7,74.36,74.38,95426.0,69.6341,69.6341,69.3172,69.3358,95426.0
2022-06-15 15:45:00,74.38,74.51,74.31,74.5,105070.0,69.3358,69.457,69.2706,69.4477,105070.0
2022-06-15 15:50:00,74.5,74.5,74.06,74.13,218841.0,69.4477,69.4477,69.0375,69.1028,218841.0
2022-06-15 15:55:00,74.13,74.21,74.02,74.18,378521.0,69.1028,69.1774,69.0002,69.1494,378521.0
2022-06-16 09:30:00,72.55,72.61,71.63,71.7,190121.0,67.6299,67.6859,66.7723,66.8376,190121.0
2022-06-16 09:35:00,71.65,71.94,71.59,71.73,71176.0,66.791,67.0613,66.735,66.8655,71176.0
2022-06-16 09:40:00,71.74,71.85,71.63,71.66,74271.0,66.8749,66.9774,66.7723,66.8003,74271.0
2022-06-16 09:45:00,71.65,71.95,71.62,71.68,66843.0,66.791,67.0706,66.763,66.8189,66843.0
2022-06-16 09:50:00,71.67,71.67,71.34,71.37,51685.0,66.8096,66.8096,66.502,66.53,51685.0
2022-06-16 09:55:00,71.37,71.52,71.32,71.39,49168.0,66.53,66.6698,66.4833,66.5486,49168.0
2022-06-16 10:00:00,71.4,71.4,71.18,71.21,85973.0,66.5579,66.5579,66.3528,66.3808,85973.0
2022-06-16 10:05:00,71.22,71.25,71.05,71.16,72740.0,66.3901,66.4181,66.2317,66.3342,72740.0
2022-06-16 10:10:00,71.15,71.27,71.08,71.14,99887.0,66.3249,66.4367,66.2596,66.3156,99887.0
2022-06-16 10:15:00,71.14,71.29,71.05,71.06,88588.0,66.3156,66.4554,66.2317,66.241,88588.0
2022-06-16 10:20:00,71.06,71.34,70.99,71.26,59973.0,66.241,66.502,66.1757,66.4274,59973.0
2022-06-16 10:25:00,71.25,71.45,71.24,71.44,71136.0,66.4181,66.6045,66.4088,66.5952,71136.0
2022-06-16 10:30:00,71.42,71.52,71.34,71.4,47911.0,66.5766,66.6698,66.502,66.5579,47911.0
2022-06-16 10:35:00,71.37,71.54,71.3,71.32,37750.0,66.53,66.6884,66.4647,66.4833,37750.0
2022-06-16 10:40:00,71.31,71.31,71.02,71.03,50968.0,66.474,66.474,66.2037,66.213,50968.0
2022-06-16 10:45:00,71.03,71.13,70.98,71.01,94550.0,66.213,66.3062,66.1664,66.1944,94550.0
2022-06-16 10:50:00,71.0,71.12,70.95,71.07,48450.0,66.1851,66.2969,66.1384,66.2503,48450.0
2022-06-16 10:55:00,71.08,71.16,70.97,70.99,65386.0,66.2596,66.3342,66.1571,66.1757,65386.0
2022-06-16 11:00:00,70.98,71.13,70.96,71.07,52298.0,66.1664,66.3062,66.1478,66.2503,52298.0
2022-06-16 11:05:00,71.08,71.13,70.98,71.13,48949.0,66.2596,66.3062,66.1664,66.3062,48949.0
2022-06-16 11:10:00,71.13,71.4,71.1,71.36,55992.0,66.3062,66.5579,66.2783,66.5206,55992.0
2022-06-16 11:15:00,71.37,71.4,71.25,71.31,46646.0,66.53,66.5579,66.4181,66.474,46646.0
2022-06-16 11:20:00,71.31,71.33,71.15,71.26,49378.0,66.474,66.4927,66.3249,66.4274,49378.0
2022-06-16 11:25:00,71.27,71.49,71.26,71.32,57788.0,66.4367,66.6418,66.4274,66.4833,57788.0
2022-06-16 11:30:00,71.33,71.36,71.16,71.26,72894.0,66.4927,66.5206,66.3342,66.4274,72894.0
2022-06-16 11:35:00,71.28,71.32,71.21,71.26,60432.0,66.4461,66.4833,66.3808,66.4274,60432.0
2022-06-16 11:40:00,71.27,71.31,71.06,71.08,72980.0,66.4367,66.474,66.241,66.2596,72980.0
2022-06-16 11:45:00,71.08,71.09,71.0,71.04,44789.0,66.2596,66.2689,66.1851,66.2223,44789.0
2022-06-16 11:50:00,71.05,71.11,70.96,71.03,57034.0,66.2317,66.2876,66.1478,66.213,57034.0
2022-06-16 11:55:00,71.04,71.23,71.02,71.23,33147.0,66.2223,66.3995,66.2037,66.3995,33147.0
2022-06-16 12:00:00,71.23,71.3,71.03,71.07,57408.0,66.3995,66.4647,66.213,66.2503,57408.0
2022-06-16 12:05:00,71.08,71.12,70.98,71.01,49165.0,66.2596,66.2969,66.1664,66.1944,49165.0
2022-06-16 12:10:00,71.0,71.09,70.96,70.99,42313.0,66.1851,66.2689,66.1478,66.1757,42313.0
2022-06-16 12:15:00,70.98,71.13,70.98,71.1,57676.0,66.1664,66.3062,66.1664,66.2783,57676.0
2022-06-16 12:20:00,71.09,71.19,71.05,71.06,51243.0,66.2689,66.3622,66.2317,66.241,51243.0
2022-06-16 12:25:00,71.08,71.27,71.02,71.22,62712.0,66.2596,66.4367,66.2037,66.3901,62712.0
2022-06-16 12:30:00,71.22,71.26,71.05,71.17,45076.0,66.3901,66.4274,66.2317,66.3435,45076.0
2022-06-16 12:35:00,71.17,71.22,71.03,71.14,56276.0,66.3435,66.3901,66.213,66.3156,56276.0
2022-06-16 12:40:00,71.13,71.4,71.13,71.36,38945.0,66.3062,66.5579,66.3062,66.5206,38945.0
2022-06-16 12:45:00,71.35,71.46,71.3,71.38,40575.0,66.5113,66.6139,66.4647,66.5393,40575.0
2022-06-16 12:50:00,71.4,71.44,71.26,71.27,34755.0,66.5579,66.5952,66.4274,66.4367,34755.0
2022-06-16 12:55:00,71.25,71.25,71.17,71.25,25490.0,66.4181,66.4181,66.3435,66.4181,25490.0
2022-06-16 13:00:00,71.26,71.35,71.16,71.18,41124.0,66.4274,66.5113,66.3342,66.3528,41124.0
2022-06-16 13:05:00,71.2,71.43,71.15,71.37,30803.0,66.3715,66.5859,66.3249,66.53,30803.0
2022-06-16 13:10:00,71.38,71.39,71.19,71.24,37426.0,66.5393,66.5486,66.3622,66.4088,37426.0
2022-06-16 13:15:00,71.25,71.3,71.18,71.23,56649.0,66.4181,66.4647,66.3528,66.3995,56649.0
2022-06-16 13:20:00,71.22,71.24,71.05,71.08,42648.0,66.3901,66.4088,66.2317,66.2596,42648.0
2022-06-16 13:25:00,71.08,71.5,71.06,71.41,39669.0,66.2596,66.6511,66.241,66.5672,39669.0
2022-06-16 13:30:00,71.41,71.42,71.23,71.34,27781.0,66.5672,66.5766,66.3995,66.502,27781.0
2022-06-16 13:35:00,71.35,71.37,71.13,71.24,53488.0,66.5113,66.53,66.3062,66.4088,53488.0
2022-06-16 13:40:00,71.25,71.29,71.0,71.01,47556.0,66.4181,66.4554,66.1851,66.1944,47556.0
2022-06-16 13:45:00,71.01,71.08,70.97,71.05,33001.0,66.1944,66.2596,66.1571,66.2317,33001.0
2022-06-16 13:50:00,71.04,71.06,70.96,71.02,45779.0,66.2223,66.241,66.1478,66.2037,45779.0
2022-06-16 13:55:00,71.01,71.06,70.95,70.97,67313.0,66.1944,66.241,66.1384,66.1571,67313.0
2022-06-16 14:00:00,70.96,71.13,70.93,71.1,46749.0,66.1478,66.3062,66.1198,66.2783,46749.0
2022-06-16 14:05:00,71.12,71.13,70.95,70.97,36872.0,66.2969,66.3062,66.1384,66.1571,36872.0
2022-06-16 14:10:00,70.98,71.02,70.9,70.94,33938.0,66.1664,66.2037,66.0918,66.1291,33938.0
2022-06-16 14:15:00,70.93,70.97,70.86,70.9,68040.0,66.1198,66.1571,66.0545,66.0918,68040.0
2022-06-16 14:20:00,70.89,70.92,70.79,70.81,38352.0,66.0825,66.1105,65.9893,66.0079,38352.0
2022-06-16 14:25:00,70.82,70.84,70.7,70.7,44553.0,66.0173,66.0359,65.9054,65.9054,44553.0
2022-06-16 14:30:00,70.68,70.77,70.58,70.67,50047.0,65.8868,65.9706,65.7935,65.8774,50047.0
2022-06-16 14:35:00,70.67,70.68,70.58,70.63,34708.0,65.8774,65.8868,65.7935,65.8401,34708.0
2022-06-16 14:40:00,70.66,70.83,70.64,70.7,30664.0,65.8681,66.0266,65.8495,65.9054,30664.0
2022-06-16 14:45:00,70.7,70.76,70.42,70.42,37829.0,65.9054,65.9613,65.6444,65.6444,37829.0
2022-06-16 14:50:00,70.43,70.49,70.36,70.37,56967.0,65.6537,65.7096,65.5885,65.5978,56967.0
2022-06-16 14:55:00,70.36,70.5,70.35,70.5,55476.0,65.5885,65.719,65.5791,65.719,55476.0
2022-06-16 15:00:00,70.49,70.81,70.47,70.74,66303.0,65.7096,66.0079,65.691,65.9427,66303.0
2022-06-16 15:05:00,70.71,70.92,70.6,70.92,64273.0,65.9147,66.1105,65.8122,66.1105,64273.0
2022-06-16 15:10:00,70.93,71.02,70.73,70.8,54800.0,66.1198,66.2037,65.9334,65.9986,54800.0
2022-06-16 15:15:00,70.79,70.85,70.64,70.83,59677.0,65.9893,66.0452,65.8495,66.0266,59677.0
2022-06-16 15:20:00,70.84,70.95,70.82,70.84,50124.0,66.0359,66.1384,66.0173,66.0359,50124.0
2022-06-16 15:25:00,70.84,71.06,70.8,71.0,59177.0,66.0359,66.241,65.9986,66.1851,59177.0
2022-06-16 15:30:00,71.0,71.07,70.66,70.67,114891.0,66.1851,66.2503,65.8681,65.8774,114891.0
2022-06-16 15:35:00,70.67,70.89,70.66,70.87,75564.0,65.8774,66.0825,65.8681,66.0639,75564.0
2022-06-16 15:40:00,70.86,71.02,70.81,70.83,110932.0,66.0545,66.2037,66.0079,66.0266,110932.0
2022-06-16 15:45:00,70.81,70.9,70.52,70.58,110762.0,66.0079,66.0918,65.7376,65.7935,110762.0
2022-06-16 15:50:00,70.58,70.76,70.53,70.7,347068.0,65.7935,65.9613,65.7469,65.9054,347068.0
2022-06-16 15:55:00,70.7,70.98,70.69,70.95,424450.0,65.9054,66.1664,65.8961,66.1384,424450.0
2022-06-17 09:30:00,70.88,71.46,70.88,71.45,1425476.0,66.0732,66.6139,66.0732,66.6045,1425476.0
2022-06-17 09:35:00,71.45,71.52,71.04,71.15,72890.0,66.6045,66.6698,66.2223,66.3249,72890.0
2022-06-17 09:40:00,71.21,71.56,71.11,71.48,94415.0,66.3808,66.7071,66.2876,66.6325,94415.0
2022-06-17 09:45:00,71.48,71.48,71.12,71.22,62136.0,66.6325,66.6325,66.2969,66.3901,62136.0
2022-06-17 09:50:00,71.22,71.54,71.16,71.51,45291.0,66.3901,66.6884,66.3342,66.6605,45291.0
2022-06-17 09:55:00,71.53,71.61,71.23,71.33,52984.0,66.6791,66.7537,66.3995,66.4927,52984.0
2022-06-17 10:00:00,71.34,71.4,71.19,71.37,68226.0,66.502,66.5579,66.3622,66.53,68226.0
2022-06-17 10:05:00,71.39,71.4,71.19,71.23,40060.0,66.5486,66.5579,66.3622,66.3995,40060.0
2022-06-17 10:10:00,71.25,71.54,71.25,71.44,36948.0,66.4181,66.6884,66.4181,66.5952,36948.0
2022-06-17 10:15:00,71.44,71.44,71.09,71.21,68380.0,66.5952,66.5952,66.2689,66.3808,68380.0
2022-06-17 10:20:00,71.2,71.21,70.94,71.06,114136.0,66.3715,66.3808,66.1291,66.241,114136.0
2022-06-17 10:25:00,71.05,71.24,71.02,71.18,54428.0,66.2317,66.4088,66.2037,66.3528,54428.0
2022-06-17 10:30:00,71.2,71.27,70.96,70.96,44242.0,66.3715,66.4367,66.1478,66.1478,44242.0
2022-06-17 10:35:00,70.95,71.19,70.77,71.05,89347.0,66.1384,66.3622,65.9706,66.2317,89347.0
2022-06-17 10:40:00,71.05,71.22,70.98,71.18,34320.0,66.2317,66.3901,66.1664,66.3528,34320.0
2022-06-17 10:45:00,71.17,71.19,70.92,70.96,49911.0,66.3435,66.3622,66.1105,66.1478,49911.0
2022-06-17 10:50:00,70.92,71.0,70.83,70.95,49366.0,66.1105,66.1851,66.0266,66.1384,49366.0
2022-06-17 10:55:00,70.97,71.18,70.95,71.16,60452.0,66.1571,66.3528,66.1384,66.3342,60452.0
2022-06-17 11:00:00,71.13,71.4,70.96,71.26,40379.0,66.3062,66.5579,66.1478,66.4274,40379.0
2022-06-17 11:05:00,71.25,71.49,71.16,71.47,50543.0,66.4181,66.6418,66.3342,66.6232,50543.0
2022-06-17 11:10:00,71.5,71.56,71.41,71.46,33307.0,66.6511,66.7071,66.5672,66.6139,33307.0
2022-06-17 11:15:00,71.45,71.66,71.39,71.64,56292.0,66.6045,66.8003,66.5486,66.7816,56292.0
2022-06-17 11:20:00,71.66,71.67,71.53,71.58,44921.0,66.8003,66.8096,66.6791,66.7257,44921.0
2022-06-17 11:25:00,71.57,71.85,71.53,71.76,53003.0,66.7164,66.9774,66.6791,66.8935,53003.0
2022-06-17 11:30:00,71.75,71.96,71.75,71.78,45037.0,66.8842,67.0799,66.8842,66.9122,45037.0
2022-06-17 11:35:00,71.77,71.8,71.65,71.8,30230.0,66.9028,66.9308,66.791,66.9308,30230.0
2022-06-17 11:40:00,71.8,71.89,71.64,71.65,30080.0,66.9308,67.0147,66.7816,66.791,30080.0
2022-06-17 11:45:00,71.65,71.72,71.57,71.69,61283.0,66.791,66.8562,66.7164,66.8283,61283.0
2022-06-17 11:50:00,71.69,71.74,71.53,71.54,93684.0,66.8283,66.8749,66.6791,66.6884,93684.0
2022-06-17 11:55:00,71.56,71.71,71.5,71.64,67738.0,66.7071,66.8469,66.6511,66.7816,67738.0
2022-06-17 12:00:00,71.64,71.65,71.43,71.55,30814.0,66.7816,66.791,66.5859,66.6978,30814.0
2022-06-17 12:05:00,71.56,71.69,71.49,71.61,29525.0,66.7071,66.8283,66.6418,66.7537,29525.0
2022-06-17 12:10:00,71.64,71.81,71.58,71.79,24905.0,66.7816,66.9401,66.7257,66.9215,24905.0
2022-06-17 12:15:00,71.8,71.94,71.67,71.69,28027.0,66.9308,67.0613,66.8096,66.8283,28027.0
2022-06-17 12:20:00,71.68,71.82,71.67,71.81,27810.0,66.8189,66.9494,66.8096,66.9401,27810.0
2022-06-17 12:25:00,71.79,71.9,71.74,71.87,54308.0,66.9215,67.024,66.8749,66.9961,54308.0
2022-06-17 12:30:00,71.88,71.91,71.75,71.84,35600.0,67.0054,67.0333,66.8842,66.9681,35600.0
2022-06-17 12:35:00,71.84,71.98,71.71,71.98,19685.0,66.9681,67.0986,66.8469,67.0986,19685.0
2022-06-17 12:40:00,71.98,72.02,71.8,72.02,39500.0,67.0986,67.1359,66.9308,67.1359,39500.0
2022-06-17 12:45:00,72.02,72.04,71.89,72.02,39846.0,67.1359,67.1545,67.0147,67.1359,39846.0
2022-06-17 12:50:00,72.02,72.02,71.77,71.83,24521.0,67.1359,67.1359,66.9028,66.9588,24521.0
2022-06-17 12:55:00,71.82,71.99,71.81,71.95,23195.0,66.9494,67.1079,66.9401,67.0706,23195.0
2022-06-17 13:00:00,71.94,72.09,71.9,72.07,30249.0,67.0613,67.2011,67.024,67.1825,30249.0
2022-06-17 13:05:00,72.06,72.29,72.06,72.27,42670.0,67.1732,67.3876,67.1732,67.3689,42670.0
2022-06-17 13:10:00,72.25,72.44,72.21,72.3,73498.0,67.3503,67.5274,67.313,67.3969,73498.0
2022-06-17 13:15:00,72.31,72.37,72.23,72.27,48078.0,67.4062,67.4621,67.3316,67.3689,48078.0
2022-06-17 13:20:00,72.26,72.26,72.11,72.19,33226.0,67.3596,67.3596,67.2198,67.2943,33226.0
2022-06-17 13:25:00,72.2,72.2,71.97,72.01,38584.0,67.3037,67.3037,67.0893,67.1266,38584.0
2022-06-17 13:30:00,72.01,72.13,71.96,72.12,70018.0,67.1266,67.2384,67.0799,67.2291,70018.0
2022-06-17 13:35:00,72.13,72.16,71.98,72.05,34316.0,67.2384,67.2664,67.0986,67.1638,34316.0
2022-06-17 13:40:00,72.05,72.11,72.03,72.08,26335.0,67.1638,67.2198,67.1452,67.1918,26335.0
2022-06-17 13:45:00,72.08,72.08,71.82,71.94,45867.0,67.1918,67.1918,66.9494,67.0613,45867.0
2022-06-17 13:50:00,71.94,72.03,71.93,71.97,19297.0,67.0613,67.1452,67.052,67.0893,19297.0
2022-06-17 13:55:00,71.95,72.08,71.93,71.98,24975.0,67.0706,67.1918,67.052,67.0986,24975.0
2022-06-17 14:00:00,72.0,72.1,71.96,72.05,32904.0,67.1172,67.2105,67.0799,67.1638,32904.0
2022-06-17 14:05:00,72.06,72.1,71.94,72.03,29113.0,67.1732,67.2105,67.0613,67.1452,29113.0
2022-06-17 14:10:00,72.04,72.08,71.95,72.07,28698.0,67.1545,67.1918,67.0706,67.1825,28698.0
2022-06-17 14:15:00,72.08,72.16,72.03,72.16,45943.0,67.1918,67.2664,67.1452,67.2664,45943.0
2022-06-17 14:20:00,72.16,72.26,72.15,72.21,37412.0,67.2664,67.3596,67.2571,67.313,37412.0
2022-06-17 14:25:00,72.22,72.27,72.1,72.1,22204.0,67.3223,67.3689,67.2105,67.2105,22204.0
2022-06-17 14:30:00,72.08,72.08,71.9,72.02,89313.0,67.1918,67.1918,67.024,67.1359,89313.0
2022-06-17 14:35:00,72.04,72.27,72.01,72.26,30833.0,67.1545,67.3689,67.1266,67.3596,30833.0
2022-06-17 14:40:00,72.3,72.4,72.17,72.18,21837.0,67.3969,67.4901,67.2757,67.285,21837.0
2022-06-17 14:45:00,72.17,72.23,72.1,72.11,34766.0,67.2757,67.3316,67.2105,67.2198,34766.0
2022-06-17 14:50:00,72.1,72.13,71.99,72.01,31198.0,67.2105,67.2384,67.1079,67.1266,31198.0
2022-06-17 14:55:00,72.02,72.1,71.97,72.03,28141.0,67.1359,67.2105,67.0893,67.1452,28141.0
2022-06-17 15:00:00,72.05,72.22,72.05,72.09,42359.0,67.1638,67.3223,67.1638,67.2011,42359.0
2022-06-17 15:05:00,72.1,72.15,72.0,72.08,26678.0,67.2105,67.2571,67.1172,67.1918,26678.0
2022-06-17 15:10:00,72.08,72.08,71.73,71.82,67215.0,67.1918,67.1918,66.8655,66.9494,67215.0
2022-06-17 15:15:00,71.82,71.96,71.72,71.92,64772.0,66.9494,67.0799,66.8562,67.0427,64772.0
2022-06-17 15:20:00,71.92,72.21,71.91,72.17,48331.0,67.0427,67.313,67.0333,67.2757,48331.0
2022-06-17 15:25:00,72.15,72.28,72.15,72.2,42268.0,67.2571,67.3782,67.2571,67.3037,42268.0
2022-06-17 15:30:00,72.22,72.25,72.04,72.11,75064.0,67.3223,67.3503,67.1545,67.2198,75064.0
2022-06-17 15:35:00,72.12,72.34,72.11,72.32,57038.0,67.2291,67.4342,67.2198,67.4155,57038.0
2022-06-17 15:40:00,72.33,72.33,72.05,72.07,75935.0,67.4249,67.4249,67.1638,67.1825,75935.0
2022-06-17 15:45:00,72.06,72.08,71.91,71.98,68235.0,67.1732,67.1918,67.0333,67.0986,68235.0
2022-06-17 15:50:00,71.97,71.98,71.79,71.86,198913.0,67.0893,67.0986,66.9215,66.9867,198913.0
2022-06-17 15:55:00,71.85,72.05,71.83,71.84,334344.0,66.9774,67.1638,66.9588,66.9681,334344.0
2022-06-21 09:30:00,73.07,73.17,72.56,72.57,391342.0,68.1147,68.2079,67.6393,67.6486,391342.0
2022-06-21 09:35:00,72.56,72.85,72.26,72.35,98217.0,67.6393,67.9096,67.3596,67.4435,98217.0
2022-06-21 09:40:00,72.37,72.55,72.26,72.42,84202.0,67.4621,67.6299,67.3596,67.5088,84202.0
2022-06-21 09:45:00,72.41,72.41,72.03,72.18,72423.0,67.4994,67.4994,67.1452,67.285,72423.0
2022-06-21 09:50:00,72.2,72.31,72.16,72.22,61230.0,67.3037,67.4062,67.2664,67.3223,61230.0
2022-06-21 09:55:00,72.22,72.66,72.22,72.61,97133.0,67.3223,67.7325,67.3223,67.6859,97133.0
2022-06-21 10:00:00,72.6,72.74,72.45,72.73,122297.0,67.6765,67.8071,67.5367,67.7977,122297.0
2022-06-21 10:05:00,72.73,72.81,72.62,72.7,48885.0,67.7977,67.8723,67.6952,67.7698,48885.0
2022-06-21 10:10:00,72.72,72.77,72.6,72.69,49506.0,67.7884,67.835,67.6765,67.7604,49506.0
2022-06-21 10:15:00,72.7,72.77,72.42,72.49,57604.0,67.7698,67.835,67.5088,67.574,57604.0
2022-06-21 10:20:00,72.48,72.61,72.42,72.59,47355.0,67.5647,67.6859,67.5088,67.6672,47355.0
2022-06-21 10:25:00,72.56,72.56,72.38,72.5,65233.0,67.6393,67.6393,67.4715,67.5833,65233.0
2022-06-21 10:30:00,72.52,72.55,72.39,72.4,35035.0,67.602,67.6299,67.4808,67.4901,35035.0
2022-06-21 10:35:00,72.43,72.43,72.27,72.37,66075.0,67.5181,67.5181,67.3689,67.4621,66075.0
2022-06-21 10:40:00,72.38,72.53,72.34,72.34,43959.0,67.4715,67.6113,67.4342,67.4342,43959.0
2022-06-21 10:45:00,72.35,72.57,72.33,72.51,39849.0,67.4435,67.6486,67.4249,67.5926,39849.0
2022-06-21 10:50:00,72.51,72.67,72.48,72.65,77578.0,67.5926,67.7418,67.5647,67.7232,77578.0
2022-06-21 10:55:00,72.65,72.69,72.63,72.65,53277.0,67.7232,67.7604,67.7045,67.7232,53277.0
2022-06-21 11:00:00,72.63,72.67,72.57,72.64,238035.0,67.7045,67.7418,67.6486,67.7138,238035.0
2022-06-21 11:05:00,72.64,72.71,72.63,72.71,83032.0,67.7138,67.7791,67.7045,67.7791,83032.0
2022-06-21 11:10:00,72.73,72.73,72.58,72.66,115173.0,67.7977,67.7977,67.6579,67.7325,115173.0
2022-06-21 11:15:00,72.65,72.77,72.64,72.72,99082.0,67.7232,67.835,67.7138,67.7884,99082.0
2022-06-21 11:20:00,72.73,72.8,72.58,72.62,59307.0,67.7977,67.863,67.6579,67.6952,59307.0
2022-06-21 11:25:00,72.62,72.69,72.58,72.59,41266.0,67.6952,67.7604,67.6579,67.6672,41266.0
2022-06-21 11:30:00,72.59,72.61,72.48,72.52,77562.0,67.6672,67.6859,67.5647,67.602,77562.0
2022-06-21 11:35:00,72.53,72.59,72.41,72.49,40619.0,67.6113,67.6672,67.4994,67.574,40619.0
2022-06-21 11:40:00,72.46,72.63,72.43,72.58,32385.0,67.546,67.7045,67.5181,67.6579,32385.0
2022-06-21 11:45:00,72.58,72.61,72.49,72.61,69766.0,67.6579,67.6859,67.574,67.6859,69766.0
2022-06-21 11:50:00,72.6,72.61,72.45,72.5,35890.0,67.6765,67.6859,67.5367,67.5833,35890.0
2022-06-21 11:55:00,72.51,72.62,72.5,72.57,27460.0,67.5926,67.6952,67.5833,67.6486,27460.0
2022-06-21 12:00:00,72.57,72.67,72.54,72.58,22322.0,67.6486,67.7418,67.6206,67.6579,22322.0
2022-06-21 12:05:00,72.57,72.66,72.51,72.53,20062.0,67.6486,67.7325,67.5926,67.6113,20062.0
2022-06-21 12:10:00,72.55,72.62,72.49,72.6,29166.0,67.6299,67.6952,67.574,67.6765,29166.0
2022-06-21 12:15:00,72.62,72.63,72.52,72.55,30505.0,67.6952,67.7045,67.602,67.6299,30505.0
2022-06-21 12:20:00,72.56,72.6,72.5,72.57,23528.0,67.6393,67.6765,67.5833,67.6486,23528.0
2022-06-21 12:25:00,72.57,72.62,72.55,72.58,29054.0,67.6486,67.6952,67.6299,67.6579,29054.0
2022-06-21 12:30:00,72.58,72.68,72.54,72.63,39026.0,67.6579,67.7511,67.6206,67.7045,39026.0
2022-06-21 12:35:00,72.64,72.68,72.61,72.65,41628.0,67.7138,67.7511,67.6859,67.7232,41628.0
2022-06-21 12:40:00,72.66,72.75,72.66,72.73,26291.0,67.7325,67.8164,67.7325,67.7977,26291.0
2022-06-21 12:45:00,72.73,72.78,72.65,72.73,113846.0,67.7977,67.8443,67.7232,67.7977,113846.0
2022-06-21 12:50:00,72.73,72.77,72.66,72.73,71047.0,67.7977,67.835,67.7325,67.7977,71047.0
2022-06-21 12:55:00,72.72,72.77,72.7,72.75,55935.0,67.7884,67.835,67.7698,67.8164,55935.0
2022-06-21 13:00:00,72.75,72.77,72.69,72.71,26277.0,67.8164,67.835,67.7604,67.7791,26277.0
2022-06-21 13:05:00,72.7,72.71,72.58,72.63,34767.0,67.7698,67.7791,67.6579,67.7045,34767.0
2022-06-21 13:10:00,72.64,72.79,72.6,72.77,32306.0,67.7138,67.8537,67.6765,67.835,32306.0
2022-06-21 13:15:00,72.76,72.77,72.64,72.66,30699.0,67.8257,67.835,67.7138,67.7325,30699.0
2022-06-21 13:20:00,72.66,72.66,72.54,72.59,24693.0,67.7325,67.7325,67.6206,67.6672,24693.0
2022-06-21 13:25:00,72.58,72.65,72.54,72.54,34033.0,67.6579,67.7232,67.6206,67.6206,34033.0
2022-06-21 13:30:00,72.55,72.7,72.54,72.68,18398.0,67.6299,67.7698,67.6206,67.7511,18398.0
2022-06-21 13:35:00,72.69,72.72,72.65,72.66,19541.0,67.7604,67.7884,67.7232,67.7325,19541.0
2022-06-21 13:40:00,72.66,72.7,72.57,72.68,27660.0,67.7325,67.7698,67.6486,67.7511,27660.0
2022-06-21 13:45:00,72.68,72.69,72.6,72.63,26663.0,67.7511,67.7604,67.6765,67.7045,26663.0
2022-06-21 13:50:00,72.63,72.66,72.58,72.59,22254.0,67.7045,67.7325,67.6579,67.6672,22254.0
2022-06-21 13:55:00,72.59,72.65,72.55,72.64,35352.0,67.6672,67.7232,67.6299,67.7138,35352.0
2022-06-21 14:00:00,72.65,72.66,72.46,72.58,42965.0,67.7232,67.7325,67.546,67.6579,42965.0
2022-06-21 14:05:00,72.58,72.68,72.57,72.65,38081.0,67.6579,67.7511,67.6486,67.7232,38081.0
2022-06-21 14:10:00,72.65,72.67,72.59,72.6,46869.0,67.7232,67.7418,67.6672,67.6765,46869.0
2022-06-21 14:15:00,72.6,72.78,72.57,72.78,56583.0,67.6765,67.8443,67.6486,67.8443,56583.0
2022-06-21 14:20:00,72.78,72.85,72.73,72.78,33376.0,67.8443,67.9096,67.7977,67.8443,33376.0
2022-06-21 14:25:00,72.75,72.82,72.75,72.77,33968.0,67.8164,67.8816,67.8164,67.835,33968.0
2022-06-21 14:30:00,72.79,72.84,72.73,72.83,35740.0,67.8537,67.9003,67.7977,67.8909,35740.0
2022-06-21 14:35:00,72.85,72.91,72.74,72.78,32711.0,67.9096,67.9655,67.8071,67.8443,32711.0
2022-06-21 14:40:00,72.77,72.89,72.74,72.82,31052.0,67.835,67.9469,67.8071,67.8816,31052.0
2022-06-21 14:45:00,72.81,72.83,72.72,72.79,35949.0,67.8723,67.8909,67.7884,67.8537,35949.0
2022-06-21 14:50:00,72.79,72.8,72.75,72.78,36786.0,67.8537,67.863,67.8164,67.8443,36786.0
2022-06-21 14:55:00,72.78,72.8,72.73,72.78,31467.0,67.8443,67.863,67.7977,67.8443,31467.0
2022-06-21 15:00:00,72.79,72.86,72.76,72.83,47660.0,67.8537,67.9189,67.8257,67.8909,47660.0
2022-06-21 15:05:00,72.83,72.9,72.82,72.86,29877.0,67.8909,67.9562,67.8816,67.9189,29877.0
2022-06-21 15:10:00,72.86,72.93,72.85,72.92,41202.0,67.9189,67.9842,67.9096,67.9748,41202.0
2022-06-21 15:15:00,72.93,72.95,72.87,72.89,53229.0,67.9842,68.0028,67.9282,67.9469,53229.0
2022-06-21 15:20:00,72.88,72.92,72.85,72.9,54778.0,67.9376,67.9748,67.9096,67.9562,54778.0
2022-06-21 15:25:00,72.9,72.9,72.79,72.87,74969.0,67.9562,67.9562,67.8537,67.9282,74969.0
2022-06-21 15:30:00,72.88,72.93,72.81,72.9,84318.0,67.9376,67.9842,67.8723,67.9562,84318.0
2022-06-21 15:35:00,72.89,72.92,72.79,72.89,74696.0,67.9469,67.9748,67.8537,67.9469,74696.0
2022-06-21 15:40:00,72.89,73.05,72.84,73.05,85701.0,67.9469,68.096,67.9003,68.096,85701.0
2022-06-21 15:45:00,73.03,73.08,72.97,72.99,129242.0,68.0774,68.124,68.0215,68.0401,129242.0
2022-06-21 15:50:00,73.0,73.11,72.93,73.04,164227.0,68.0494,68.152,67.9842,68.0867,164227.0
2022-06-21 15:55:00,73.05,73.05,72.87,72.95,304645.0,68.096,68.096,67.9282,68.0028,304645.0
2022-06-22 09:30:00,72.37,72.82,72.23,72.4,145007.0,67.4621,67.8816,67.3316,67.4901,145007.0
2022-06-22 09:35:00,72.43,72.51,72.27,72.33,99679.0,67.5181,67.5926,67.3689,67.4249,99679.0
2022-06-22 09:40:00,72.31,72.53,72.22,72.5,58247.0,67.4062,67.6113,67.3223,67.5833,58247.0
2022-06-22 09:45:00,72.51,72.61,72.29,72.56,80306.0,67.5926,67.6859,67.3876,67.6393,80306.0
2022-06-22 09:50:00,72.57,73.3,72.53,73.27,84423.0,67.6486,68.3291,67.6113,68.3011,84423.0
2022-06-22 09:55:00,73.28,73.31,72.87,72.88,47647.0,68.3104,68.3384,67.9282,67.9376,47647.0
2022-06-22 10:00:00,72.9,72.98,72.62,72.75,54378.0,67.9562,68.0308,67.6952,67.8164,54378.0
2022-06-22 10:05:00,72.74,72.82,72.65,72.8,27464.0,67.8071,67.8816,67.7232,67.863,27464.0
2022-06-22 10:10:00,72.77,72.95,72.7,72.92,36384.0,67.835,68.0028,67.7698,67.9748,36384.0
2022-06-22 10:15:00,72.91,73.21,72.91,73.21,40743.0,67.9655,68.2452,67.9655,68.2452,40743.0
2022-06-22 10:20:00,73.19,73.3,73.1,73.27,40293.0,68.2265,68.3291,68.1426,68.3011,40293.0
2022-06-22 10:25:00,73.27,73.45,73.22,73.34,43721.0,68.3011,68.4689,68.2545,68.3664,43721.0
2022-06-22 10:30:00,73.34,73.39,73.29,73.34,27769.0,68.3664,68.413,68.3198,68.3664,27769.0
2022-06-22 10:35:00,73.35,73.63,73.34,73.63,37429.0,68.3757,68.6367,68.3664,68.6367,37429.0
2022-06-22 10:40:00,73.64,73.72,73.56,73.71,31801.0,68.646,68.7206,68.5714,68.7113,31801.0
2022-06-22 10:45:00,73.7,73.71,73.32,73.4,51767.0,68.7019,68.7113,68.3477,68.4223,51767.0
2022-06-22 10:50:00,73.4,73.45,73.28,73.36,52262.0,68.4223,68.4689,68.3104,68.385,52262.0
2022-06-22 10:55:00,73.34,73.38,73.28,73.33,31440.0,68.3664,68.4036,68.3104,68.357,31440.0
2022-06-22 11:00:00,73.31,73.32,73.09,73.17,40938.0,68.3384,68.3477,68.1333,68.2079,40938.0
2022-06-22 11:05:00,73.18,73.29,73.11,73.21,31746.0,68.2172,68.3198,68.152,68.2452,31746.0
2022-06-22 11:10:00,73.2,73.4,73.18,73.29,41319.0,68.2359,68.4223,68.2172,68.3198,41319.0
2022-06-22 11:15:00,73.28,73.59,73.28,73.56,47615.0,68.3104,68.5994,68.3104,68.5714,47615.0
2022-06-22 11:20:00,73.55,73.56,73.36,73.38,71537.0,68.5621,68.5714,68.385,68.4036,71537.0
2022-06-22 11:25:00,73.38,73.42,73.32,73.34,22175.0,68.4036,68.4409,68.3477,68.3664,22175.0
2022-06-22 11:30:00,73.34,73.49,73.34,73.4,23476.0,68.3664,68.5062,68.3664,68.4223,23476.0
2022-06-22 11:35:00,73.38,73.44,73.33,73.42,40354.0,68.4036,68.4596,68.357,68.4409,40354.0
2022-06-22 11:40:00,73.43,73.43,73.2,73.23,75689.0,68.4503,68.4503,68.2359,68.2638,75689.0
2022-06-22 11:45:00,73.22,73.43,73.14,73.4,37600.0,68.2545,68.4503,68.1799,68.4223,37600.0
2022-06-22 11:50:00,73.4,73.43,73.27,73.28,83990.0,68.4223,68.4503,68.3011,68.3104,83990.0
2022-06-22 11:55:00,73.28,73.41,73.22,73.25,42248.0,68.3104,68.4316,68.2545,68.2825,42248.0
2022-06-22 12:00:00,73.26,73.49,73.19,73.24,70877.0,68.2918,68.5062,68.2265,68.2731,70877.0
2022-06-22 12:05:00,73.22,73.22,72.97,72.99,21830.0,68.2545,68.2545,68.0215,68.0401,21830.0
2022-06-22 12:10:00,72.98,73.14,72.94,73.08,32401.0,68.0308,68.1799,67.9935,68.124,32401.0
2022-06-22 12:15:00,73.09,73.28,73.09,73.25,42029.0,68.1333,68.3104,68.1333,68.2825,42029.0
2022-06-22 12:20:00,73.18,73.32,73.18,73.22,25037.0,68.2172,68.3477,68.2172,68.2545,25037.0
2022-06-22 12:25:00,73.19,73.3,73.18,73.27,15897.0,68.2265,68.3291,68.2172,68.3011,15897.0
2022-06-22 12:30:00,73.24,73.47,73.23,73.47,30151.0,68.2731,68.4875,68.2638,68.4875,30151.0
2022-06-22 12:35:00,73.47,73.59,73.47,73.5,31910.0,68.4875,68.5994,68.4875,68.5155,31910.0
2022-06-22 12:40:00,73.49,73.6,73.49,73.6,24371.0,68.5062,68.6087,68.5062,68.6087,24371.0
2022-06-22 12:45:00,73.59,73.62,73.52,73.53,15121.0,68.5994,68.6274,68.5342,68.5435,15121.0
2022-06-22 12:50:00,73.53,73.57,73.49,73.52,9898.0,68.5435,68.5808,68.5062,68.5342,9898.0
2022-06-22 12:55:00,73.53,73.58,73.49,73.53,43751.0,68.5435,68.5901,68.5062,68.5435,43751.0
2022-06-22 13:00:00,73.55,73.56,73.37,73.5,22827.0,68.5621,68.5714,68.3943,68.5155,22827.0
2022-06-22 13:05:00,73.5,73.55,73.49,73.5,12717.0,68.5155,68.5621,68.5062,68.5155,12717.0
2022-06-22 13:10:00,73.48,73.55,73.45,73.51,24488.0,68.4969,68.5621,68.4689,68.5248,24488.0
2022-06-22 13:15:00,73.5,73.6,73.46,73.57,20012.0,68.5155,68.6087,68.4782,68.5808,20012.0
2022-06-22 13:20:00,73.58,73.61,73.53,73.56,35546.0,68.5901,68.6181,68.5435,68.5714,35546.0
2022-06-22 13:25:00,73.58,73.64,73.48,73.56,44050.0,68.5901,68.646,68.4969,68.5714,44050.0
2022-06-22 13:30:00,73.54,73.57,73.47,73.51,34833.0,68.5528,68.5808,68.4875,68.5248,34833.0
2022-06-22 13:35:00,73.5,73.63,73.46,73.63,47325.0,68.5155,68.6367,68.4782,68.6367,47325.0
2022-06-22 13:40:00,73.62,73.68,73.62,73.67,41442.0,68.6274,68.6833,68.6274,68.674,41442.0
2022-06-22 13:45:00,73.67,73.74,73.66,73.73,33283.0,68.674,68.7392,68.6647,68.7299,33283.0
2022-06-22 13:50:00,73.73,73.73,73.59,73.59,30886.0,68.7299,68.7299,68.5994,68.5994,30886.0
2022-06-22 13:55:00,73.6,73.63,73.51,73.57,34672.0,68.6087,68.6367,68.5248,68.5808,34672.0
2022-06-22 14:00:00,73.58,73.67,73.56,73.63,28047.0,68.5901,68.674,68.5714,68.6367,28047.0
2022-06-22 14:05:00,73.64,73.78,73.63,73.76,75940.0,68.646,68.7765,68.6367,68.7579,75940.0
2022-06-22 14:10:00,73.74,73.76,73.68,73.75,31960.0,68.7392,68.7579,68.6833,68.7486,31960.0
2022-06-22 14:15:00,73.76,73.82,73.71,73.74,62732.0,68.7579,68.8138,68.7113,68.7392,62732.0
2022-06-22 14:20:00,73.75,73.76,73.61,73.73,42170.0,68.7486,68.7579,68.6181,68.7299,42170.0
2022-06-22 14:25:00,73.73,73.73,73.57,73.58,27394.0,68.7299,68.7299,68.5808,68.5901,27394.0
2022-06-22 14:30:00,73.59,73.66,73.58,73.66,24899.0,68.5994,68.6647,68.5901,68.6647,24899.0
2022-06-22 14:35:00,73.68,73.77,73.67,73.76,45438.0,68.6833,68.7672,68.674,68.7579,45438.0
2022-06-22 14:40:00,73.75,73.81,73.68,73.73,38853.0,68.7486,68.8045,68.6833,68.7299,38853.0
2022-06-22 14:45:00,73.73,73.78,73.58,73.58,39924.0,68.7299,68.7765,68.5901,68.5901,39924.0
2022-06-22 14:50:00,73.57,73.62,73.52,73.62,30528.0,68.5808,68.6274,68.5342,68.6274,30528.0
2022-06-22 14:55:00,73.63,73.74,73.62,73.74,28252.0,68.6367,68.7392,68.6274,68.7392,28252.0
2022-06-22 15:00:00,73.74,73.76,73.63,73.75,51696.0,68.7392,68.7579,68.6367,68.7486,51696.0
2022-06-22 15:05:00,73.76,73.77,73.6,73.6,33482.0,68.7579,68.7672,68.6087,68.6087,33482.0
2022-06-22 15:10:00,73.59,73.62,73.52,73.56,38206.0,68.5994,68.6274,68.5342,68.5714,38206.0
2022-06-22 15:15:00,73.56,73.64,73.53,73.55,28358.0,68.5714,68.646,68.5435,68.5621,28358.0
2022-06-22 15:20:00,73.55,73.62,73.53,73.56,32433.0,68.5621,68.6274,68.5435,68.5714,32433.0
2022-06-22 15:25:00,73.56,73.56,73.35,73.41,48939.0,68.5714,68.5714,68.3757,68.4316,48939.0
2022-06-22 15:30:00,73.41,73.46,73.36,73.36,44509.0,68.4316,68.4782,68.385,68.385,44509.0
2022-06-22 15:35:00,73.36,73.37,73.22,73.31,52322.0,68.385,68.3943,68.2545,68.3384,52322.0
2022-06-22 15:40:00,73.31,73.34,73.22,73.34,47403.0,68.3384,68.3664,68.2545,68.3664,47403.0
2022-06-22 15:45:00,73.32,73.32,73.11,73.19,71037.0,68.3477,68.3477,68.152,68.2265,71037.0
2022-06-22 15:50:00,73.18,73.62,73.11,73.54,147827.0,68.2172,68.6274,68.152,68.5528,147827.0
2022-06-22 15:55:00,73.54,73.55,73.29,73.3,283147.0,68.5528,68.5621,68.3198,68.3291,283147.0
2022-06-23 09:30:00,73.88,74.68,73.75,74.29,268329.0,68.8697,69.6155,68.7486,69.2519,268329.0
2022-06-23 09:35:00,74.31,74.34,74.12,74.16,58780.0,69.2706,69.2985,69.0935,69.1308,58780.0
2022-06-23 09:40:00,74.17,74.42,74.1,74.34,88569.0,69.1401,69.3731,69.0748,69.2985,88569.0
2022-06-23 09:45:00,74.38,74.4,73.88,74.09,67204.0,69.3358,69.3545,68.8697,69.0655,67204.0
2022-06-23 09:50:00,74.02,74.05,73.51,73.66,47785.0,69.0002,69.0282,68.5248,68.6647,47785.0
2022-06-23 09:55:00,73.64,74.12,73.61,74.07,117806.0,68.646,69.0935,68.6181,69.0469,117806.0
2022-06-23 10:00:00,74.04,74.16,73.93,73.98,36313.0,69.0189,69.1308,68.9163,68.963,36313.0
2022-06-23 10:05:00,73.99,74.06,73.69,73.71,27942.0,68.9723,69.0375,68.6926,68.7113,27942.0
2022-06-23 10:10:00,73.75,73.89,73.63,73.81,49611.0,68.7486,68.8791,68.6367,68.8045,49611.0
2022-06-23 10:15:00,73.78,73.82,73.67,73.73,33770.0,68.7765,68.8138,68.674,68.7299,33770.0
2022-06-23 10:20:00,73.73,73.83,73.64,73.71,38934.0,68.7299,68.8231,68.646,68.7113,38934.0
2022-06-23 10:25:00,73.7,73.86,73.63,73.75,70182.0,68.7019,68.8511,68.6367,68.7486,70182.0
2022-06-23 10:30:00,73.75,73.84,73.64,73.75,52205.0,68.7486,68.8325,68.646,68.7486,52205.0
2022-06-23 10:35:00,73.74,73.94,73.68,73.94,133679.0,68.7392,68.9257,68.6833,68.9257,133679.0
2022-06-23 10:40:00,73.95,74.12,73.95,74.0,49421.0,68.935,69.0935,68.935,68.9816,49421.0
2022-06-23 10:45:00,73.98,74.14,73.96,74.02,21791.0,68.963,69.1121,68.9443,69.0002,21791.0
2022-06-23 10:50:00,74.0,74.04,73.88,74.03,28475.0,68.9816,69.0189,68.8697,69.0096,28475.0
2022-06-23 10:55:00,74.04,74.17,74.04,74.11,29600.0,69.0189,69.1401,69.0189,69.0841,29600.0
2022-06-23 11:00:00,74.09,74.17,74.03,74.07,36358.0,69.0655,69.1401,69.0096,69.0469,36358.0
2022-06-23 11:05:00,74.06,74.16,74.03,74.16,22333.0,69.0375,69.1308,69.0096,69.1308,22333.0
2022-06-23 11:10:00,74.17,74.42,74.14,74.4,112630.0,69.1401,69.3731,69.1121,69.3545,112630.0
2022-06-23 11:15:00,74.39,74.46,74.38,74.46,26346.0,69.3452,69.4104,69.3358,69.4104,26346.0
2022-06-23 11:20:00,74.45,74.5,74.25,74.3,39114.0,69.4011,69.4477,69.2146,69.2613,39114.0
2022-06-23 11:25:00,74.3,74.4,74.27,74.36,32869.0,69.2613,69.3545,69.2333,69.3172,32869.0
2022-06-23 11:30:00,74.37,74.44,74.09,74.14,204747.0,69.3265,69.3918,69.0655,69.1121,204747.0
2022-06-23 11:35:00,74.12,74.16,73.99,74.03,19492.0,69.0935,69.1308,68.9723,69.0096,19492.0
2022-06-23 11:40:00,74.03,74.11,73.96,74.05,29529.0,69.0096,69.0841,68.9443,69.0282,29529.0
2022-06-23 11:45:00,74.06,74.18,74.03,74.17,23081.0,69.0375,69.1494,69.0096,69.1401,23081.0
2022-06-23 11:50:00,74.17,74.28,74.16,74.17,22342.0,69.1401,69.2426,69.1308,69.1401,22342.0
2022-06-23 11:55:00,74.16,74.16,73.99,74.01,31349.0,69.1308,69.1308,68.9723,68.9909,31349.0
2022-06-23 12:00:00,74.02,74.07,73.75,73.76,34725.0,69.0002,69.0469,68.7486,68.7579,34725.0
2022-06-23 12:05:00,73.76,73.9,73.74,73.83,64470.0,68.7579,68.8884,68.7392,68.8231,64470.0
2022-06-23 12:10:00,73.81,73.89,73.74,73.82,30513.0,68.8045,68.8791,68.7392,68.8138,30513.0
2022-06-23 12:15:00,73.79,74.05,73.78,73.99,16410.0,68.7858,69.0282,68.7765,68.9723,16410.0
2022-06-23 12:20:00,73.99,74.05,73.93,73.96,24879.0,68.9723,69.0282,68.9163,68.9443,24879.0
2022-06-23 12:25:00,73.95,73.96,73.86,73.9,32447.0,68.935,68.9443,68.8511,68.8884,32447.0
2022-06-23 12:30:00,73.91,73.98,73.81,73.86,32632.0,68.8977,68.963,68.8045,68.8511,32632.0
2022-06-23 12:35:00,73.86,73.91,73.71,73.71,37328.0,68.8511,68.8977,68.7113,68.7113,37328.0
2022-06-23 12:40:00,73.7,73.8,73.66,73.76,23555.0,68.7019,68.7952,68.6647,68.7579,23555.0
2022-06-23 12:45:00,73.77,73.79,73.61,73.73,45606.0,68.7672,68.7858,68.6181,68.7299,45606.0
2022-06-23 12:50:00,73.73,73.78,73.58,73.75,49988.0,68.7299,68.7765,68.5901,68.7486,49988.0
2022-06-23 12:55:00,73.75,73.8,73.68,73.7,20897.0,68.7486,68.7952,68.6833,68.7019,20897.0
2022-06-23 13:00:00,73.69,73.7,73.61,73.69,32134.0,68.6926,68.7019,68.6181,68.6926,32134.0
2022-06-23 13:05:00,73.69,73.88,73.69,73.8,56784.0,68.6926,68.8697,68.6926,68.7952,56784.0
2022-06-23 13:10:00,73.81,73.97,73.79,73.95,72218.0,68.8045,68.9536,68.7858,68.935,72218.0
2022-06-23 13:15:00,73.95,74.01,73.94,73.99,64793.0,68.935,68.9909,68.9257,68.9723,64793.0
2022-06-23 13:20:00,74.0,74.14,73.91,74.1,64115.0,68.9816,69.1121,68.8977,69.0748,64115.0
2022-06-23 13:25:00,74.09,74.14,74.07,74.11,31467.0,69.0655,69.1121,69.0469,69.0841,31467.0
2022-06-23 13:30:00,74.11,74.21,74.1,74.16,209580.0,69.0841,69.1774,69.0748,69.1308,209580.0
2022-06-23 13:35:00,74.14,74.25,74.08,74.1,229862.0,69.1121,69.2146,69.0562,69.0748,229862.0
2022-06-23 13:40:00,74.11,74.14,73.98,74.04,23951.0,69.0841,69.1121,68.963,69.0189,23951.0
2022-06-23 13:45:00,74.02,74.1,73.99,74.1,25767.0,69.0002,69.0748,68.9723,69.0748,25767.0
2022-06-23 13:50:00,74.1,74.24,74.1,74.18,23743.0,69.0748,69.2053,69.0748,69.1494,23743.0
2022-06-23 13:55:00,74.18,74.2,74.1,74.13,23984.0,69.1494,69.168,69.0748,69.1028,23984.0
2022-06-23 14:00:00,74.13,74.24,74.1,74.19,38846.0,69.1028,69.2053,69.0748,69.1587,38846.0
2022-06-23 14:05:00,74.17,74.23,74.16,74.22,15783.0,69.1401,69.196,69.1308,69.1867,15783.0
2022-06-23 14:10:00,74.25,74.4,74.2,74.29,26724.0,69.2146,69.3545,69.168,69.2519,26724.0
2022-06-23 14:15:00,74.29,74.35,74.26,74.32,30999.0,69.2519,69.3079,69.224,69.2799,30999.0
2022-06-23 14:20:00,74.33,74.41,74.27,74.38,39900.0,69.2892,69.3638,69.2333,69.3358,39900.0
2022-06-23 14:25:00,74.38,74.48,74.34,74.48,19891.0,69.3358,69.4291,69.2985,69.4291,19891.0
2022-06-23 14:30:00,74.48,74.65,74.46,74.62,56483.0,69.4291,69.5875,69.4104,69.5596,56483.0
2022-06-23 14:35:00,74.63,74.69,74.58,74.68,38606.0,69.5689,69.6248,69.5223,69.6155,38606.0
2022-06-23 14:40:00,74.68,74.7,74.6,74.61,37500.0,69.6155,69.6341,69.5409,69.5502,37500.0
2022-06-23 14:45:00,74.61,74.64,74.57,74.62,20460.0,69.5502,69.5782,69.5129,69.5596,20460.0
2022-06-23 14:50:00,74.62,74.63,74.56,74.62,22813.0,69.5596,69.5689,69.5036,69.5596,22813.0
2022-06-23 14:55:00,74.61,74.69,74.56,74.67,23107.0,69.5502,69.6248,69.5036,69.6062,23107.0
2022-06-23 15:00:00,74.69,74.77,74.64,74.75,47272.0,69.6248,69.6994,69.5782,69.6807,47272.0
2022-06-23 15:05:00,74.74,74.79,74.71,74.74,28779.0,69.6714,69.718,69.6435,69.6714,28779.0
2022-06-23 15:10:00,74.73,74.81,74.73,74.79,53231.0,69.6621,69.7367,69.6621,69.718,53231.0
2022-06-23 15:15:00,74.79,74.85,74.7,74.79,44329.0,69.718,69.774,69.6341,69.718,44329.0
2022-06-23 15:20:00,74.78,74.82,74.74,74.76,50401.0,69.7087,69.746,69.6714,69.6901,50401.0
2022-06-23 15:25:00,74.75,74.89,74.75,74.86,63391.0,69.6807,69.8112,69.6807,69.7833,63391.0
2022-06-23 15:30:00,74.85,75.05,74.85,75.04,108424.0,69.774,69.9604,69.774,69.9511,108424.0
2022-06-23 15:35:00,75.03,75.07,74.98,74.99,78628.0,69.9418,69.979,69.8951,69.9045,78628.0
2022-06-23 15:40:00,75.0,75.12,74.98,75.04,79731.0,69.9138,70.0256,69.8951,69.9511,79731.0
2022-06-23 15:45:00,75.04,75.21,75.03,75.21,85317.0,69.9511,70.1095,69.9418,70.1095,85317.0
2022-06-23 15:50:00,75.21,75.29,75.16,75.22,182729.0,70.1095,70.1841,70.0629,70.1189,182729.0
2022-06-23 15:55:00,75.22,75.36,75.12,75.2,408633.0,70.1189,70.2494,70.0256,70.1002,408633.0
2022-06-24 09:30:00,75.61,76.05,75.55,75.94,182815.0,70.4824,70.8926,70.4265,70.79,182815.0
2022-06-24 09:35:00,75.99,76.09,75.82,75.9,109107.0,70.8366,70.9299,70.6782,70.7528,109107.0
2022-06-24 09:40:00,75.91,76.17,75.89,76.15,101719.0,70.7621,71.0044,70.7434,70.9858,101719.0
2022-06-24 09:45:00,76.16,76.35,76.16,76.28,51493.0,70.9951,71.1722,70.9951,71.107,51493.0
2022-06-24 09:50:00,76.28,76.61,76.22,76.5,81518.0,71.107,71.4146,71.0511,71.3121,81518.0
2022-06-24 09:55:00,76.48,76.81,76.48,76.66,104145.0,71.2934,71.601,71.2934,71.4612,104145.0
2022-06-24 10:00:00,76.7,77.33,76.7,77.31,106604.0,71.4985,72.0858,71.4985,72.0671,106604.0
2022-06-24 10:05:00,77.3,77.76,77.28,77.75,153031.0,72.0578,72.4866,72.0392,72.4773,153031.0
2022-06-24 10:10:00,77.75,77.89,77.43,77.55,170639.0,72.4773,72.6078,72.179,72.2909,170639.0
2022-06-24 10:15:00,77.54,77.66,77.44,77.51,111573.0,72.2815,72.3934,72.1883,72.2536,111573.0
2022-06-24 10:20:00,77.5,77.73,77.46,77.57,81917.0,72.2442,72.4586,72.207,72.3095,81917.0
2022-06-24 10:25:00,77.6,77.79,77.52,77.76,62334.0,72.3375,72.5146,72.2629,72.4866,62334.0
2022-06-24 10:30:00,77.79,77.91,77.74,77.86,94510.0,72.5146,72.6264,72.468,72.5798,94510.0
2022-06-24 10:35:00,77.88,77.92,77.77,77.87,91043.0,72.5985,72.6358,72.4959,72.5892,91043.0
2022-06-24 10:40:00,77.87,77.9,77.74,77.77,123522.0,72.5892,72.6171,72.468,72.4959,123522.0
2022-06-24 10:45:00,77.77,77.92,77.62,77.89,160101.0,72.4959,72.6358,72.3561,72.6078,160101.0
2022-06-24 10:50:00,77.9,77.91,77.71,77.81,75990.0,72.6171,72.6264,72.44,72.5332,75990.0
2022-06-24 10:55:00,77.8,77.81,77.69,77.73,80069.0,72.5239,72.5332,72.4214,72.4586,80069.0
2022-06-24 11:00:00,77.73,77.74,77.46,77.52,58746.0,72.4586,72.468,72.207,72.2629,58746.0
2022-06-24 11:05:00,77.5,77.5,77.24,77.25,37420.0,72.2442,72.2442,72.0019,72.0112,37420.0
2022-06-24 11:10:00,77.22,77.26,77.08,77.11,45608.0,71.9832,72.0205,71.8527,71.8807,45608.0
2022-06-24 11:15:00,77.1,77.13,76.92,76.94,47150.0,71.8714,71.8993,71.7036,71.7222,47150.0
2022-06-24 11:20:00,76.93,77.02,76.85,76.98,75387.0,71.7129,71.7968,71.6383,71.7595,75387.0
2022-06-24 11:25:00,76.97,77.1,76.96,77.09,45364.0,71.7502,71.8714,71.7409,71.8621,45364.0
2022-06-24 11:30:00,77.09,77.1,76.94,76.95,37627.0,71.8621,71.8714,71.7222,71.7315,37627.0
2022-06-24 11:35:00,76.94,77.03,76.83,76.9,54263.0,71.7222,71.8061,71.6197,71.6849,54263.0
2022-06-24 11:40:00,76.9,77.05,76.89,76.98,53188.0,71.6849,71.8248,71.6756,71.7595,53188.0
2022-06-24 11:45:00,76.98,77.02,76.77,76.95,40064.0,71.7595,71.7968,71.5638,71.7315,40064.0
2022-06-24 11:50:00,76.95,76.98,76.86,76.94,57331.0,71.7315,71.7595,71.6476,71.7222,57331.0
2022-06-24 11:55:00,76.95,76.96,76.8,76.95,45170.0,71.7315,71.7409,71.5917,71.7315,45170.0
2022-06-24 12:00:00,76.95,77.04,76.9,76.92,53527.0,71.7315,71.8154,71.6849,71.7036,53527.0
2022-06-24 12:05:00,76.92,76.97,76.87,76.96,124841.0,71.7036,71.7502,71.657,71.7409,124841.0
2022-06-24 12:10:00,76.97,77.14,76.96,77.07,43478.0,71.7502,71.9087,71.7409,71.8434,43478.0
2022-06-24 12:15:00,77.07,77.08,76.94,76.94,38401.0,71.8434,71.8527,71.7222,71.7222,38401.0
2022-06-24 12:20:00,76.95,76.95,76.76,76.93,101603.0,71.7315,71.7315,71.5544,71.7129,101603.0
2022-06-24 12:25:00,76.94,77.0,76.89,76.97,29770.0,71.7222,71.7782,71.6756,71.7502,29770.0
2022-06-24 12:30:00,76.97,76.99,76.92,76.94,33796.0,71.7502,71.7688,71.7036,71.7222,33796.0
2022-06-24 12:35:00,76.94,76.94,76.81,76.89,37540.0,71.7222,71.7222,71.601,71.6756,37540.0
2022-06-24 12:40:00,76.89,77.02,76.87,76.99,34810.0,71.6756,71.7968,71.657,71.7688,34810.0
2022-06-24 12:45:00,76.99,77.0,76.87,76.94,44279.0,71.7688,71.7782,71.657,71.7222,44279.0
2022-06-24 12:50:00,76.94,77.0,76.89,77.0,35276.0,71.7222,71.7782,71.6756,71.7782,35276.0
2022-06-24 12:55:00,77.01,77.05,76.99,77.01,90108.0,71.7875,71.8248,71.7688,71.7875,90108.0
2022-06-24 13:00:00,77.01,77.1,76.99,77.06,42591.0,71.7875,71.8714,71.7688,71.8341,42591.0
2022-06-24 13:05:00,77.06,77.11,76.99,77.07,52432.0,71.8341,71.8807,71.7688,71.8434,52432.0
2022-06-24 13:10:00,77.06,77.1,77.02,77.02,29236.0,71.8341,71.8714,71.7968,71.7968,29236.0
2022-06-24 13:15:00,77.01,77.12,76.99,77.04,81506.0,71.7875,71.89,71.7688,71.8154,81506.0
2022-06-24 13:20:00,77.04,77.05,77.0,77.03,44087.0,71.8154,71.8248,71.7782,71.8061,44087.0
2022-06-24 13:25:00,77.02,77.07,77.01,77.05,25539.0,71.7968,71.8434,71.7875,71.8248,25539.0
2022-06-24 13:30:00,77.04,77.16,77.01,77.06,35840.0,71.8154,71.9273,71.7875,71.8341,35840.0
2022-06-24 13:35:00,77.06,77.06,76.98,77.05,64993.0,71.8341,71.8341,71.7595,71.8248,64993.0
2022-06-24 13:40:00,77.05,77.09,77.01,77.02,41218.0,71.8248,71.8621,71.7875,71.7968,41218.0
2022-06-24 13:45:00,77.02,77.03,76.9,77.02,50284.0,71.7968,71.8061,71.6849,71.7968,50284.0
2022-06-24 13:50:00,77.02,77.06,76.96,77.0,39133.0,71.7968,71.8341,71.7409,71.7782,39133.0
2022-06-24 13:55:00,77.0,77.08,76.97,77.03,48112.0,71.7782,71.8527,71.7502,71.8061,48112.0
2022-06-24 14:00:00,77.05,77.07,76.99,77.01,53700.0,71.8248,71.8434,71.7688,71.7875,53700.0
2022-06-24 14:05:00,77.02,77.07,77.01,77.05,49939.0,71.7968,71.8434,71.7875,71.8248,49939.0
2022-06-24 14:10:00,77.04,77.1,77.04,77.05,52845.0,71.8154,71.8714,71.8154,71.8248,52845.0
2022-06-24 14:15:00,77.06,77.1,77.02,77.03,37424.0,71.8341,71.8714,71.7968,71.8061,37424.0
2022-06-24 14:20:00,77.04,77.12,77.03,77.06,41439.0,71.8154,71.89,71.8061,71.8341,41439.0
2022-06-24 14:25:00,77.07,77.16,77.07,77.12,43996.0,71.8434,71.9273,71.8434,71.89,43996.0
2022-06-24 14:30:00,77.12,77.25,77.11,77.22,33478.0,71.89,72.0112,71.8807,71.9832,33478.0
2022-06-24 14:35:00,77.22,77.27,77.2,77.25,43294.0,71.9832,72.0298,71.9646,72.0112,43294.0
2022-06-24 14:40:00,77.24,77.38,77.24,77.38,39733.0,72.0019,72.1324,72.0019,72.1324,39733.0
2022-06-24 14:45:00,77.38,77.54,77.38,77.54,66297.0,72.1324,72.2815,72.1324,72.2815,66297.0
2022-06-24 14:50:00,77.55,77.56,77.48,77.56,89914.0,72.2909,72.3002,72.2256,72.3002,89914.0
2022-06-24 14:55:00,77.56,77.67,77.54,77.66,50184.0,72.3002,72.4027,72.2815,72.3934,50184.0
2022-06-24 15:00:00,77.66,77.7,77.63,77.68,58915.0,72.3934,72.4307,72.3654,72.412,58915.0
2022-06-24 15:05:00,77.68,77.77,77.67,77.73,52230.0,72.412,72.4959,72.4027,72.4586,52230.0
2022-06-24 15:10:00,77.73,77.75,77.58,77.65,62515.0,72.4586,72.4773,72.3188,72.3841,62515.0
2022-06-24 15:15:00,77.66,77.67,77.59,77.59,53510.0,72.3934,72.4027,72.3281,72.3281,53510.0
2022-06-24 15:20:00,77.59,77.63,77.58,77.62,44389.0,72.3281,72.3654,72.3188,72.3561,44389.0
2022-06-24 15:25:00,77.62,77.62,77.53,77.6,70689.0,72.3561,72.3561,72.2722,72.3375,70689.0
2022-06-24 15:30:00,77.6,77.64,77.53,77.53,102266.0,72.3375,72.3748,72.2722,72.2722,102266.0
2022-06-24 15:35:00,77.53,77.62,77.51,77.62,86110.0,72.2722,72.3561,72.2536,72.3561,86110.0
2022-06-24 15:40:00,77.62,77.78,77.62,77.77,98916.0,72.3561,72.5053,72.3561,72.4959,98916.0
2022-06-24 15:45:00,77.78,77.82,77.68,77.68,124127.0,72.5053,72.5425,72.412,72.412,124127.0
2022-06-24 15:50:00,77.69,78.13,77.69,78.07,388886.0,72.4214,72.8315,72.4214,72.7756,388886.0
2022-06-24 15:55:00,78.08,78.15,77.93,78.12,569706.0,72.7849,72.8502,72.6451,72.8222,569706.0
2022-06-27 09:30:00,78.05,78.44,77.72,77.87,223907.0,72.7569,73.1205,72.4493,72.5892,223907.0
2022-06-27 09:35:00,77.85,77.85,77.46,77.8,141267.0,72.5705,72.5705,72.207,72.5239,141267.0
2022-06-27 09:40:00,77.76,77.83,77.6,77.83,66057.0,72.4866,72.5519,72.3375,72.5519,66057.0
2022-06-27 09:45:00,77.84,77.84,77.51,77.56,54152.0,72.5612,72.5612,72.2536,72.3002,54152.0
2022-06-27 09:50:00,77.56,77.81,77.56,77.75,54324.0,72.3002,72.5332,72.3002,72.4773,54324.0
2022-06-27 09:55:00,77.72,77.79,77.51,77.56,31628.0,72.4493,72.5146,72.2536,72.3002,31628.0
2022-06-27 10:00:00,77.54,77.73,77.47,77.61,47940.0,72.2815,72.4586,72.2163,72.3468,47940.0
2022-06-27 10:05:00,77.64,77.75,77.38,77.46,65505.0,72.3748,72.4773,72.1324,72.207,65505.0
2022-06-27 10:10:00,77.46,77.47,77.31,77.37,55613.0,72.207,72.2163,72.0671,72.1231,55613.0
2022-06-27 10:15:00,77.35,77.49,77.29,77.39,56219.0,72.1044,72.2349,72.0485,72.1417,56219.0
2022-06-27 10:20:00,77.38,77.54,77.38,77.48,62910.0,72.1324,72.2815,72.1324,72.2256,62910.0
2022-06-27 10:25:00,77.48,77.51,77.38,77.38,49299.0,72.2256,72.2536,72.1324,72.1324,49299.0
2022-06-27 10:30:00,77.37,77.57,77.33,77.57,35695.0,72.1231,72.3095,72.0858,72.3095,35695.0
2022-06-27 10:35:00,77.58,77.65,77.41,77.51,41389.0,72.3188,72.3841,72.1603,72.2536,41389.0
2022-06-27 10:40:00,77.52,77.68,77.46,77.67,35236.0,72.2629,72.412,72.207,72.4027,35236.0
2022-06-27 10:45:00,77.66,77.74,77.54,77.7,54380.0,72.3934,72.468,72.2815,72.4307,54380.0
2022-06-27 10:50:00,77.7,77.73,77.57,77.63,49159.0,72.4307,72.4586,72.3095,72.3654,49159.0
2022-06-27 10:55:00,77.61,77.86,77.61,77.76,152008.0,72.3468,72.5798,72.3468,72.4866,152008.0
2022-06-27 11:00:00,77.78,77.89,77.78,77.86,48107.0,72.5053,72.6078,72.5053,72.5798,48107.0
2022-06-27 11:05:00,77.85,77.89,77.79,77.8,36989.0,72.5705,72.6078,72.5146,72.5239,36989.0
2022-06-27 11:10:00,77.78,77.8,77.68,77.79,40178.0,72.5053,72.5239,72.412,72.5146,40178.0
2022-06-27 11:15:00,77.78,77.98,77.74,77.97,69311.0,72.5053,72.6917,72.468,72.6824,69311.0
2022-06-27 11:20:00,77.97,78.16,77.93,78.1,46638.0,72.6824,72.8595,72.6451,72.8036,46638.0
2022-06-27 11:25:00,78.1,78.25,78.09,78.16,47097.0,72.8036,72.9434,72.7942,72.8595,47097.0
2022-06-27 11:30:00,78.17,78.2,78.08,78.1,31278.0,72.8688,72.8968,72.7849,72.8036,31278.0
2022-06-27 11:35:00,78.09,78.16,78.04,78.15,22230.0,72.7942,72.8595,72.7476,72.8502,22230.0
2022-06-27 11:40:00,78.16,78.19,78.1,78.13,28522.0,72.8595,72.8875,72.8036,72.8315,28522.0
2022-06-27 11:45:00,78.13,78.22,78.05,78.15,31208.0,72.8315,72.9154,72.7569,72.8502,31208.0
2022-06-27 11:50:00,78.14,78.14,77.9,77.9,53693.0,72.8408,72.8408,72.6171,72.6171,53693.0
2022-06-27 11:55:00,77.9,77.95,77.83,77.9,39703.0,72.6171,72.6637,72.5519,72.6171,39703.0
2022-06-27 12:00:00,77.9,77.94,77.76,77.82,53664.0,72.6171,72.6544,72.4866,72.5425,53664.0
2022-06-27 12:05:00,77.83,77.83,77.73,77.79,35391.0,72.5519,72.5519,72.4586,72.5146,35391.0
2022-06-27 12:10:00,77.79,77.82,77.7,77.76,37383.0,72.5146,72.5425,72.4307,72.4866,37383.0
2022-06-27 12:15:00,77.75,77.81,77.62,77.81,22531.0,72.4773,72.5332,72.3561,72.5332,22531.0
2022-06-27 12:20:00,77.81,77.83,77.68,77.71,41343.0,72.5332,72.5519,72.412,72.44,41343.0
2022-06-27 12:25:00,77.7,77.72,77.58,77.64,33226.0,72.4307,72.4493,72.3188,72.3748,33226.0
2022-06-27 12:30:00,77.64,77.65,77.51,77.57,29590.0,72.3748,72.3841,72.2536,72.3095,29590.0
2022-06-27 12:35:00,77.56,77.66,77.54,77.64,19655.0,72.3002,72.3934,72.2815,72.3748,19655.0
2022-06-27 12:40:00,77.64,77.74,77.62,77.73,24722.0,72.3748,72.468,72.3561,72.4586,24722.0
2022-06-27 12:45:00,77.74,77.75,77.65,77.72,26163.0,72.468,72.4773,72.3841,72.4493,26163.0
2022-06-27 12:50:00,77.71,77.82,77.7,77.79,72176.0,72.44,72.5425,72.4307,72.5146,72176.0
2022-06-27 12:55:00,77.79,77.81,77.68,77.75,44052.0,72.5146,72.5332,72.412,72.4773,44052.0
2022-06-27 13:00:00,77.75,77.76,77.51,77.54,75622.0,72.4773,72.4866,72.2536,72.2815,75622.0
2022-06-27 13:05:00,77.54,77.54,77.44,77.47,22496.0,72.2815,72.2815,72.1883,72.2163,22496.0
2022-06-27 13:10:00,77.48,77.66,77.46,77.66,40854.0,72.2256,72.3934,72.207,72.3934,40854.0
2022-06-27 13:15:00,77.67,77.72,77.58,77.65,20284.0,72.4027,72.4493,72.3188,72.3841,20284.0
2022-06-27 13:20:00,77.66,77.71,77.57,77.67,28536.0,72.3934,72.44,72.3095,72.4027,28536.0
2022-06-27 13:25:00,77.66,77.66,77.5,77.51,24801.0,72.3934,72.3934,72.2442,72.2536,24801.0
2022-06-27 13:30:00,77.5,77.54,77.46,77.51,40118.0,72.2442,72.2815,72.207,72.2536,40118.0
2022-06-27 13:35:00,77.52,77.53,77.41,77.45,38461.0,72.2629,72.2722,72.1603,72.1976,38461.0
2022-06-27 13:40:00,77.45,77.47,77.35,77.39,34078.0,72.1976,72.2163,72.1044,72.1417,34078.0
2022-06-27 13:45:00,77.4,77.41,77.28,77.39,48879.0,72.151,72.1603,72.0392,72.1417,48879.0
2022-06-27 13:50:00,77.39,77.48,77.37,77.43,35336.0,72.1417,72.2256,72.1231,72.179,35336.0
2022-06-27 13:55:00,77.44,77.45,77.38,77.41,23272.0,72.1883,72.1976,72.1324,72.1603,23272.0
2022-06-27 14:00:00,77.41,77.45,77.3,77.43,24277.0,72.1603,72.1976,72.0578,72.179,24277.0
2022-06-27 14:05:00,77.43,77.45,77.32,77.4,24094.0,72.179,72.1976,72.0765,72.151,24094.0
2022-06-27 14:10:00,77.39,77.44,77.32,77.37,40000.0,72.1417,72.1883,72.0765,72.1231,40000.0
2022-06-27 14:15:00,77.37,77.53,77.37,77.52,22474.0,72.1231,72.2722,72.1231,72.2629,22474.0
2022-06-27 14:20:00,77.52,77.56,77.49,77.51,15345.0,72.2629,72.3002,72.2349,72.2536,15345.0
2022-06-27 14:25:00,77.51,77.51,77.42,77.45,61344.0,72.2536,72.2536,72.1697,72.1976,61344.0
2022-06-27 14:30:00,77.45,77.59,77.4,77.59,21268.0,72.1976,72.3281,72.151,72.3281,21268.0
2022-06-27 14:35:00,77.6,77.67,77.52,77.65,31835.0,72.3375,72.4027,72.2629,72.3841,31835.0
2022-06-27 14:40:00,77.65,77.65,77.51,77.55,25796.0,72.3841,72.3841,72.2536,72.2909,25796.0
2022-06-27 14:45:00,77.56,77.62,77.51,77.59,32022.0,72.3002,72.3561,72.2536,72.3281,32022.0
2022-06-27 14:50:00,77.6,77.6,77.52,77.58,25366.0,72.3375,72.3375,72.2629,72.3188,25366.0
2022-06-27 14:55:00,77.59,77.62,77.5,77.51,28339.0,72.3281,72.3561,72.2442,72.2536,28339.0
2022-06-27 15:00:00,77.52,77.54,77.31,77.34,39385.0,72.2629,72.2815,72.0671,72.0951,39385.0
2022-06-27 15:05:00,77.33,77.49,77.26,77.45,47927.0,72.0858,72.2349,72.0205,72.1976,47927.0
2022-06-27 15:10:00,77.45,77.58,77.45,77.55,32298.0,72.1976,72.3188,72.1976,72.2909,32298.0
2022-06-27 15:15:00,77.55,77.6,77.53,77.57,41717.0,72.2909,72.3375,72.2722,72.3095,41717.0
2022-06-27 15:20:00,77.56,77.59,77.46,77.48,43952.0,72.3002,72.3281,72.207,72.2256,43952.0
2022-06-27 15:25:00,77.48,77.58,77.47,77.55,45622.0,72.2256,72.3188,72.2163,72.2909,45622.0
2022-06-27 15:30:00,77.54,77.54,77.48,77.5,44031.0,72.2815,72.2815,72.2256,72.2442,44031.0
2022-06-27 15:35:00,77.51,77.52,77.37,77.44,83692.0,72.2536,72.2629,72.1231,72.1883,83692.0
2022-06-27 15:40:00,77.44,77.63,77.41,77.63,67622.0,72.1883,72.3654,72.1603,72.3654,67622.0
2022-06-27 15:45:00,77.62,77.75,77.6,77.7,107667.0,72.3561,72.4773,72.3375,72.4307,107667.0
2022-06-27 15:50:00,77.7,77.7,77.45,77.55,181726.0,72.4307,72.4307,72.1976,72.2909,181726.0
2022-06-27 15:55:00,77.57,77.72,77.56,77.71,382641.0,72.3095,72.4493,72.3002,72.44,382641.0
2022-06-28 09:30:00,78.42,79.09,78.39,78.89,279085.0,73.1019,73.7264,73.0739,73.54,279085.0
2022-06-28 09:35:00,78.93,79.84,78.9,79.58,213554.0,73.5773,74.4256,73.5493,74.1832,213554.0
2022-06-28 09:40:00,79.59,79.73,79.33,79.59,161910.0,74.1925,74.323,73.9501,74.1925,161910.0
2022-06-28 09:45:00,79.59,79.77,79.33,79.76,183125.0,74.1925,74.3603,73.9501,74.351,183125.0
2022-06-28 09:50:00,79.74,79.89,79.6,79.65,172664.0,74.3323,74.4722,74.2018,74.2484,172664.0
2022-06-28 09:55:00,79.63,79.64,79.38,79.44,74525.0,74.2298,74.2391,73.9968,74.0527,74525.0
2022-06-28 10:00:00,79.41,79.46,79.01,79.04,69266.0,74.0247,74.0713,73.6518,73.6798,69266.0
2022-06-28 10:05:00,79.04,79.06,78.72,78.85,93484.0,73.6798,73.6985,73.3815,73.5027,93484.0
2022-06-28 10:10:00,78.84,78.89,78.36,78.84,305678.0,73.4934,73.54,73.0459,73.4934,305678.0
2022-06-28 10:15:00,78.84,78.97,78.76,78.93,60080.0,73.4934,73.6146,73.4188,73.5773,60080.0
2022-06-28 10:20:00,78.92,79.05,78.84,78.95,76354.0,73.5679,73.6891,73.4934,73.5959,76354.0
2022-06-28 10:25:00,78.95,78.99,78.85,78.92,38538.0,73.5959,73.6332,73.5027,73.5679,38538.0
2022-06-28 10:30:00,78.91,78.91,78.61,78.66,60617.0,73.5586,73.5586,73.279,73.3256,60617.0
2022-06-28 10:35:00,78.63,78.67,78.41,78.43,29762.0,73.2976,73.3349,73.0925,73.1112,29762.0
2022-06-28 10:40:00,78.44,78.58,78.4,78.56,50678.0,73.1205,73.251,73.0832,73.2324,50678.0
2022-06-28 10:45:00,78.56,78.58,78.29,78.42,40106.0,73.2324,73.251,72.9807,73.1019,40106.0
2022-06-28 10:50:00,78.41,78.52,78.37,78.42,25213.0,73.0925,73.1951,73.0552,73.1019,25213.0
2022-06-28 10:55:00,78.42,78.65,78.42,78.64,51972.0,73.1019,73.3163,73.1019,73.3069,51972.0
2022-06-28 11:00:00,78.63,78.63,78.47,78.55,49081.0,73.2976,73.2976,73.1485,73.223,49081.0
2022-06-28 11:05:00,78.51,78.53,78.39,78.41,36135.0,73.1858,73.2044,73.0739,73.0925,36135.0
2022-06-28 11:10:00,78.42,78.52,78.34,78.36,29456.0,73.1019,73.1951,73.0273,73.0459,29456.0
2022-06-28 11:15:00,78.36,78.38,78.14,78.15,42598.0,73.0459,73.0646,72.8408,72.8502,42598.0
2022-06-28 11:20:00,78.16,78.2,77.93,77.93,46648.0,72.8595,72.8968,72.6451,72.6451,46648.0
2022-06-28 11:25:00,77.92,77.96,77.69,77.71,35228.0,72.6358,72.6731,72.4214,72.44,35228.0
2022-06-28 11:30:00,77.69,77.81,77.68,77.75,66584.0,72.4214,72.5332,72.412,72.4773,66584.0
2022-06-28 11:35:00,77.74,77.74,77.46,77.52,107781.0,72.468,72.468,72.207,72.2629,107781.0
2022-06-28 11:40:00,77.51,77.52,77.04,77.08,122988.0,72.2536,72.2629,71.8154,71.8527,122988.0
2022-06-28 11:45:00,77.08,77.2,76.97,77.06,68044.0,71.8527,71.9646,71.7502,71.8341,68044.0
2022-06-28 11:50:00,77.03,77.05,76.88,76.95,36199.0,71.8061,71.8248,71.6663,71.7315,36199.0
2022-06-28 11:55:00,76.94,77.16,76.92,77.09,55146.0,71.7222,71.9273,71.7036,71.8621,55146.0
2022-06-28 12:00:00,77.08,77.12,76.88,76.94,28656.0,71.8527,71.89,71.6663,71.7222,28656.0
2022-06-28 12:05:00,76.92,77.18,76.92,77.16,44013.0,71.7036,71.9459,71.7036,71.9273,44013.0
2022-06-28 12:10:00,77.15,77.3,77.14,77.18,27571.0,71.918,72.0578,71.9087,71.9459,27571.0
2022-06-28 12:15:00,77.18,77.22,77.03,77.18,22737.0,71.9459,71.9832,71.8061,71.9459,22737.0
2022-06-28 12:20:00,77.19,77.26,77.12,77.14,39721.0,71.9553,72.0205,71.89,71.9087,39721.0
2022-06-28 12:25:00,77.14,77.31,77.11,77.31,28745.0,71.9087,72.0671,71.8807,72.0671,28745.0
2022-06-28 12:30:00,77.3,77.36,77.16,77.16,45777.0,72.0578,72.1137,71.9273,71.9273,45777.0
2022-06-28 12:35:00,77.18,77.38,77.18,77.35,12267.0,71.9459,72.1324,71.9459,72.1044,12267.0
2022-06-28 12:40:00,77.36,77.56,77.36,77.56,16649.0,72.1137,72.3002,72.1137,72.3002,16649.0
2022-06-28 12:45:00,77.56,77.63,77.49,77.5,21105.0,72.3002,72.3654,72.2349,72.2442,21105.0
2022-06-28 12:50:00,77.51,77.54,77.32,77.33,29283.0,72.2536,72.2815,72.0765,72.0858,29283.0
2022-06-28 12:55:00,77.34,77.43,77.34,77.4,15896.0,72.0951,72.179,72.0951,72.151,15896.0
2022-06-28 13:00:00,77.4,77.41,77.22,77.28,21454.0,72.151,72.1603,71.9832,72.0392,21454.0
2022-06-28 13:05:00,77.27,77.29,77.05,77.06,31866.0,72.0298,72.0485,71.8248,71.8341,31866.0
2022-06-28 13:10:00,77.06,77.14,77.05,77.06,22959.0,71.8341,71.9087,71.8248,71.8341,22959.0
2022-06-28 13:15:00,77.05,77.13,76.99,77.01,26993.0,71.8248,71.8993,71.7688,71.7875,26993.0
2022-06-28 13:20:00,77.0,77.03,76.89,77.02,26020.0,71.7782,71.8061,71.6756,71.7968,26020.0
2022-06-28 13:25:00,77.01,77.13,76.94,77.13,22002.0,71.7875,71.8993,71.7222,71.8993,22002.0
2022-06-28 13:30:00,77.11,77.16,77.07,77.1,16621.0,71.8807,71.9273,71.8434,71.8714,16621.0
2022-06-28 13:35:00,77.09,77.1,76.95,77.0,23234.0,71.8621,71.8714,71.7315,71.7782,23234.0
2022-06-28 13:40:00,76.99,77.06,76.96,77.0,15818.0,71.7688,71.8341,71.7409,71.7782,15818.0
2022-06-28 13:45:00,76.99,77.01,76.94,76.99,26198.0,71.7688,71.7875,71.7222,71.7688,26198.0
2022-06-28 13:50:00,76.99,77.05,76.97,76.97,24677.0,71.7688,71.8248,71.7502,71.7502,24677.0
2022-06-28 13:55:00,76.97,77.05,76.94,76.96,21608.0,71.7502,71.8248,71.7222,71.7409,21608.0
2022-06-28 14:00:00,76.94,77.14,76.9,76.95,30472.0,71.7222,71.9087,71.6849,71.7315,30472.0
2022-06-28 14:05:00,76.94,76.98,76.81,76.82,23061.0,71.7222,71.7595,71.601,71.6104,23061.0
2022-06-28 14:10:00,76.83,76.85,76.64,76.66,29690.0,71.6197,71.6383,71.4426,71.4612,29690.0
2022-06-28 14:15:00,76.66,76.69,76.54,76.57,22437.0,71.4612,71.4892,71.3493,71.3773,22437.0
2022-06-28 14:20:00,76.56,76.57,76.48,76.48,37436.0,71.368,71.3773,71.2934,71.2934,37436.0
2022-06-28 14:25:00,76.48,76.63,76.48,76.61,34973.0,71.2934,71.4332,71.2934,71.4146,34973.0
2022-06-28 14:30:00,76.62,76.63,76.52,76.54,28902.0,71.4239,71.4332,71.3307,71.3493,28902.0
2022-06-28 14:35:00,76.55,76.55,76.41,76.43,62888.0,71.3587,71.3587,71.2282,71.2468,62888.0
2022-06-28 14:40:00,76.43,76.47,76.37,76.44,22145.0,71.2468,71.2841,71.1909,71.2561,22145.0
2022-06-28 14:45:00,76.44,76.69,76.44,76.69,39829.0,71.2561,71.4892,71.2561,71.4892,39829.0
2022-06-28 14:50:00,76.7,76.72,76.57,76.58,20671.0,71.4985,71.5171,71.3773,71.3866,20671.0
2022-06-28 14:55:00,76.58,76.62,76.45,76.46,49275.0,71.3866,71.4239,71.2655,71.2748,49275.0
2022-06-28 15:00:00,76.45,76.54,76.32,76.33,26906.0,71.2655,71.3493,71.1443,71.1536,26906.0
2022-06-28 15:05:00,76.32,76.34,76.23,76.29,31426.0,71.1443,71.1629,71.0604,71.1163,31426.0
2022-06-28 15:10:00,76.3,76.35,76.23,76.32,45618.0,71.1256,71.1722,71.0604,71.1443,45618.0
2022-06-28 15:15:00,76.3,76.39,76.28,76.38,24541.0,71.1256,71.2095,71.107,71.2002,24541.0
2022-06-28 15:20:00,76.38,76.43,76.3,76.42,49984.0,71.2002,71.2468,71.1256,71.2375,49984.0
2022-06-28 15:25:00,76.43,76.43,76.25,76.35,42211.0,71.2468,71.2468,71.079,71.1722,42211.0
2022-06-28 15:30:00,76.34,76.41,76.29,76.32,59914.0,71.1629,71.2282,71.1163,71.1443,59914.0
2022-06-28 15:35:00,76.33,76.35,76.22,76.34,59148.0,71.1536,71.1722,71.0511,71.1629,59148.0
2022-06-28 15:40:00,76.34,76.35,76.19,76.23,55788.0,71.1629,71.1722,71.0231,71.0604,55788.0
2022-06-28 15:45:00,76.23,76.32,76.19,76.29,85388.0,71.0604,71.1443,71.0231,71.1163,85388.0
2022-06-28 15:50:00,76.3,76.43,76.2,76.41,198290.0,71.1256,71.2468,71.0324,71.2282,198290.0
2022-06-28 15:55:00,76.44,76.49,76.33,76.33,453923.0,71.2561,71.3027,71.1536,71.1536,453923.0
2022-06-29 09:30:00,76.27,76.5,76.12,76.14,145637.0,71.0977,71.3121,70.9578,70.9765,145637.0
2022-06-29 09:35:00,76.15,76.33,75.75,75.75,80325.0,70.9858,71.1536,70.6129,70.6129,80325.0
2022-06-29 09:40:00,75.75,76.19,75.64,75.98,47317.0,70.6129,71.0231,70.5104,70.8273,47317.0
2022-06-29 09:45:00,75.97,76.17,75.8,76.13,39286.0,70.818,71.0044,70.6595,70.9672,39286.0
2022-06-29 09:50:00,76.13,76.7,76.11,76.53,52951.0,70.9672,71.4985,70.9485,71.34,52951.0
2022-06-29 09:55:00,76.51,76.59,76.37,76.41,80979.0,71.3214,71.396,71.1909,71.2282,80979.0
2022-06-29 10:00:00,76.42,76.72,76.29,76.52,52964.0,71.2375,71.5171,71.1163,71.3307,52964.0
2022-06-29 10:05:00,76.53,77.15,76.47,76.73,331115.0,71.34,71.918,71.2841,71.5265,331115.0
2022-06-29 10:10:00,76.71,76.9,76.59,76.69,48597.0,71.5078,71.6849,71.396,71.4892,48597.0
2022-06-29 10:15:00,76.66,76.72,76.18,76.3,91726.0,71.4612,71.5171,71.0138,71.1256,91726.0
2022-06-29 10:20:00,76.29,76.44,76.17,76.3,38935.0,71.1163,71.2561,71.0044,71.1256,38935.0
2022-06-29 10:25:00,76.3,76.67,76.29,76.53,26916.0,71.1256,71.4705,71.1163,71.34,26916.0
2022-06-29 10:30:00,76.53,76.8,76.51,76.62,88855.0,71.34,71.5917,71.3214,71.4239,88855.0
2022-06-29 10:35:00,76.61,76.65,76.36,76.54,68972.0,71.4146,71.4519,71.1816,71.3493,68972.0
2022-06-29 10:40:00,76.54,76.73,76.49,76.72,52696.0,71.3493,71.5265,71.3027,71.5171,52696.0
2022-06-29 10:45:00,76.73,76.81,76.55,76.59,74053.0,71.5265,71.601,71.3587,71.396,74053.0
2022-06-29 10:50:00,76.61,76.7,76.44,76.59,30388.0,71.4146,71.4985,71.2561,71.396,30388.0
2022-06-29 10:55:00,76.56,76.59,76.36,76.4,47922.0,71.368,71.396,71.1816,71.2188,47922.0
2022-06-29 11:00:00,76.42,76.44,76.33,76.34,53374.0,71.2375,71.2561,71.1536,71.1629,53374.0
2022-06-29 11:05:00,76.31,76.38,76.19,76.29,27625.0,71.1349,71.2002,71.0231,71.1163,27625.0
2022-06-29 11:10:00,76.3,76.37,76.22,76.28,30091.0,71.1256,71.1909,71.0511,71.107,30091.0
2022-06-29 11:15:00,76.28,76.37,76.16,76.22,37051.0,71.107,71.1909,70.9951,71.0511,37051.0
2022-06-29 11:20:00,76.22,76.26,76.07,76.13,33036.0,71.0511,71.0883,70.9112,70.9672,33036.0
2022-06-29 11:25:00,76.15,76.35,76.15,76.32,50230.0,70.9858,71.1722,70.9858,71.1443,50230.0
2022-06-29 11:30:00,76.32,76.38,76.25,76.38,44211.0,71.1443,71.2002,71.079,71.2002,44211.0
2022-06-29 11:35:00,76.38,76.5,76.35,76.37,63803.0,71.2002,71.3121,71.1722,71.1909,63803.0
2022-06-29 11:40:00,76.37,76.41,76.19,76.2,23578.0,71.1909,71.2282,71.0231,71.0324,23578.0
2022-06-29 11:45:00,76.21,76.33,76.13,76.25,29212.0,71.0417,71.1536,70.9672,71.079,29212.0
2022-06-29 11:50:00,76.25,76.41,76.22,76.38,27075.0,71.079,71.2282,71.0511,71.2002,27075.0
2022-06-29 11:55:00,76.38,76.38,76.2,76.28,28375.0,71.2002,71.2002,71.0324,71.107,28375.0
2022-06-29 12:00:00,76.28,76.41,76.27,76.4,39660.0,71.107,71.2282,71.0977,71.2188,39660.0
2022-06-29 12:05:00,76.4,76.4,76.24,76.26,58484.0,71.2188,71.2188,71.0697,71.0883,58484.0
2022-06-29 12:10:00,76.25,76.28,76.18,76.24,52593.0,71.079,71.107,71.0138,71.0697,52593.0
2022-06-29 12:15:00,76.24,76.38,76.24,76.38,29104.0,71.0697,71.2002,71.0697,71.2002,29104.0
2022-06-29 12:20:00,76.38,76.45,76.22,76.24,61843.0,71.2002,71.2655,71.0511,71.0697,61843.0
2022-06-29 12:25:00,76.23,76.25,76.18,76.2,52414.0,71.0604,71.079,71.0138,71.0324,52414.0
2022-06-29 12:30:00,76.19,76.23,76.16,76.21,37144.0,71.0231,71.0604,70.9951,71.0417,37144.0
2022-06-29 12:35:00,76.21,76.46,76.2,76.41,44338.0,71.0417,71.2748,71.0324,71.2282,44338.0
2022-06-29 12:40:00,76.4,76.42,76.3,76.33,24390.0,71.2188,71.2375,71.1256,71.1536,24390.0
2022-06-29 12:45:00,76.33,76.4,76.27,76.32,26802.0,71.1536,71.2188,71.0977,71.1443,26802.0
2022-06-29 12:50:00,76.31,76.42,76.29,76.34,20882.0,71.1349,71.2375,71.1163,71.1629,20882.0
2022-06-29 12:55:00,76.32,76.44,76.32,76.43,39143.0,71.1443,71.2561,71.1443,71.2468,39143.0
2022-06-29 13:00:00,76.44,76.46,76.42,76.45,56190.0,71.2561,71.2748,71.2375,71.2655,56190.0
2022-06-29 13:05:00,76.46,76.66,76.45,76.61,82960.0,71.2748,71.4612,71.2655,71.4146,82960.0
2022-06-29 13:10:00,76.61,76.67,76.33,76.33,52412.0,71.4146,71.4705,71.1536,71.1536,52412.0
2022-06-29 13:15:00,76.34,76.38,76.27,76.34,46980.0,71.1629,71.2002,71.0977,71.1629,46980.0
2022-06-29 13:20:00,76.35,76.35,76.23,76.26,35117.0,71.1722,71.1722,71.0604,71.0883,35117.0
2022-06-29 13:25:00,76.26,76.49,76.23,76.42,39594.0,71.0883,71.3027,71.0604,71.2375,39594.0
2022-06-29 13:30:00,76.42,76.43,76.28,76.34,16877.0,71.2375,71.2468,71.107,71.1629,16877.0
2022-06-29 13:35:00,76.37,76.51,76.37,76.51,38248.0,71.1909,71.3214,71.1909,71.3214,38248.0
2022-06-29 13:40:00,76.49,76.59,76.48,76.55,44970.0,71.3027,71.396,71.2934,71.3587,44970.0
2022-06-29 13:45:00,76.55,76.56,76.5,76.51,41083.0,71.3587,71.368,71.3121,71.3214,41083.0
2022-06-29 13:50:00,76.52,76.55,76.49,76.53,24659.0,71.3307,71.3587,71.3027,71.34,24659.0
2022-06-29 13:55:00,76.53,76.69,76.52,76.66,59746.0,71.34,71.4892,71.3307,71.4612,59746.0
2022-06-29 14:00:00,76.65,76.85,76.65,76.85,41571.0,71.4519,71.6383,71.4519,71.6383,41571.0
2022-06-29 14:05:00,76.85,76.85,76.75,76.78,48535.0,71.6383,71.6383,71.5451,71.5731,48535.0
2022-06-29 14:10:00,76.78,76.79,76.69,76.76,37649.0,71.5731,71.5824,71.4892,71.5544,37649.0
2022-06-29 14:15:00,76.76,76.79,76.68,76.69,46851.0,71.5544,71.5824,71.4799,71.4892,46851.0
2022-06-29 14:20:00,76.69,76.72,76.6,76.64,23581.0,71.4892,71.5171,71.4053,71.4426,23581.0
2022-06-29 14:25:00,76.64,76.75,76.61,76.73,32828.0,71.4426,71.5451,71.4146,71.5265,32828.0
2022-06-29 14:30:00,76.73,76.73,76.61,76.68,27153.0,71.5265,71.5265,71.4146,71.4799,27153.0
2022-06-29 14:35:00,76.68,76.74,76.64,76.7,29492.0,71.4799,71.5358,71.4426,71.4985,29492.0
2022-06-29 14:40:00,76.7,76.74,76.6,76.6,26866.0,71.4985,71.5358,71.4053,71.4053,26866.0
2022-06-29 14:45:00,76.59,76.63,76.51,76.56,34208.0,71.396,71.4332,71.3214,71.368,34208.0
2022-06-29 14:50:00,76.55,76.56,76.47,76.51,28711.0,71.3587,71.368,71.2841,71.3214,28711.0
2022-06-29 14:55:00,76.51,76.61,76.51,76.56,24741.0,71.3214,71.4146,71.3214,71.368,24741.0
2022-06-29 15:00:00,76.55,76.57,76.44,76.52,25995.0,71.3587,71.3773,71.2561,71.3307,25995.0
2022-06-29 15:05:00,76.52,76.69,76.48,76.67,62558.0,71.3307,71.4892,71.2934,71.4705,62558.0
2022-06-29 15:10:00,76.66,76.66,76.55,76.59,29725.0,71.4612,71.4612,71.3587,71.396,29725.0
2022-06-29 15:15:00,76.6,76.77,76.59,76.61,115399.0,71.4053,71.5638,71.396,71.4146,115399.0
2022-06-29 15:20:00,76.61,76.75,76.59,76.75,71766.0,71.4146,71.5451,71.396,71.5451,71766.0
2022-06-29 15:25:00,76.73,76.8,76.69,76.78,59179.0,71.5265,71.5917,71.4892,71.5731,59179.0
2022-06-29 15:30:00,76.78,76.79,76.54,76.55,47629.0,71.5731,71.5824,71.3493,71.3587,47629.0
2022-06-29 15:35:00,76.56,76.6,76.46,76.51,52549.0,71.368,71.4053,71.2748,71.3214,52549.0
2022-06-29 15:40:00,76.51,76.54,76.45,76.54,95340.0,71.3214,71.3493,71.2655,71.3493,95340.0
2022-06-29 15:45:00,76.54,76.69,76.53,76.69,269464.0,71.3493,71.4892,71.34,71.4892,269464.0
2022-06-29 15:50:00,76.69,76.8,76.44,76.49,283902.0,71.4892,71.5917,71.2561,71.3027,283902.0
2022-06-29 15:55:00,76.49,76.54,76.39,76.4,582931.0,71.3027,71.3493,71.2095,71.2188,582931.0
2022-06-30 09:30:00,76.0,76.02,75.26,75.26,171225.0,70.846,70.8646,70.1562,70.1562,171225.0
2022-06-30 09:35:00,75.25,75.37,75.13,75.17,70274.0,70.1468,70.2587,70.035,70.0723,70274.0
2022-06-30 09:40:00,75.15,75.46,75.04,75.31,77657.0,70.0536,70.3426,69.9511,70.2028,77657.0
2022-06-30 09:45:00,75.3,75.59,75.28,75.46,46580.0,70.1934,70.4638,70.1748,70.3426,46580.0
2022-06-30 09:50:00,75.42,75.48,75.14,75.16,39200.0,70.3053,70.3612,70.0443,70.0629,39200.0
2022-06-30 09:55:00,75.14,75.35,75.11,75.19,34001.0,70.0443,70.2401,70.0163,70.0909,34001.0
2022-06-30 10:00:00,75.2,75.21,74.91,74.91,67763.0,70.1002,70.1095,69.8299,69.8299,67763.0
2022-06-30 10:05:00,74.92,75.11,74.87,75.04,44341.0,69.8392,70.0163,69.7926,69.9511,44341.0
2022-06-30 10:10:00,75.01,75.13,74.95,75.13,40149.0,69.9231,70.035,69.8672,70.035,40149.0
2022-06-30 10:15:00,75.11,75.24,75.0,75.12,34103.0,70.0163,70.1375,69.9138,70.0256,34103.0
2022-06-30 10:20:00,75.1,75.2,75.01,75.01,33427.0,70.007,70.1002,69.9231,69.9231,33427.0
2022-06-30 10:25:00,75.03,75.19,75.02,75.16,38290.0,69.9418,70.0909,69.9324,70.0629,38290.0
2022-06-30 10:30:00,75.15,75.53,75.12,75.52,55151.0,70.0536,70.4078,70.0256,70.3985,55151.0
2022-06-30 10:35:00,75.51,75.54,75.31,75.31,31219.0,70.3892,70.4172,70.2028,70.2028,31219.0
2022-06-30 10:40:00,75.31,75.38,75.23,75.24,31104.0,70.2028,70.268,70.1282,70.1375,31104.0
2022-06-30 10:45:00,75.23,75.36,75.21,75.31,39819.0,70.1282,70.2494,70.1095,70.2028,39819.0
2022-06-30 10:50:00,75.3,75.54,75.24,75.46,83810.0,70.1934,70.4172,70.1375,70.3426,83810.0
2022-06-30 10:55:00,75.44,75.6,75.42,75.5,27261.0,70.3239,70.4731,70.3053,70.3799,27261.0
2022-06-30 11:00:00,75.51,75.54,75.34,75.36,35444.0,70.3892,70.4172,70.2307,70.2494,35444.0
2022-06-30 11:05:00,75.37,75.73,75.37,75.68,36662.0,70.2587,70.5943,70.2587,70.5477,36662.0
2022-06-30 11:10:00,75.67,75.75,75.54,75.62,29214.0,70.5383,70.6129,70.4172,70.4917,29214.0
2022-06-30 11:15:00,75.66,75.71,75.53,75.57,19726.0,70.529,70.5756,70.4078,70.4451,19726.0
2022-06-30 11:20:00,75.54,75.78,75.54,75.74,44492.0,70.4172,70.6409,70.4172,70.6036,44492.0
2022-06-30 11:25:00,75.74,75.92,75.74,75.82,45164.0,70.6036,70.7714,70.6036,70.6782,45164.0
2022-06-30 11:30:00,75.82,75.9,75.76,75.8,44902.0,70.6782,70.7528,70.6222,70.6595,44902.0
2022-06-30 11:35:00,75.81,75.89,75.73,75.89,35690.0,70.6689,70.7434,70.5943,70.7434,35690.0
2022-06-30 11:40:00,75.9,76.07,75.87,75.95,35993.0,70.7528,70.9112,70.7248,70.7994,35993.0
2022-06-30 11:45:00,75.96,76.06,75.92,75.99,20564.0,70.8087,70.9019,70.7714,70.8366,20564.0
2022-06-30 11:50:00,75.99,76.05,75.96,76.04,23504.0,70.8366,70.8926,70.8087,70.8833,23504.0
2022-06-30 11:55:00,76.03,76.12,75.98,76.09,25360.0,70.8739,70.9578,70.8273,70.9299,25360.0
2022-06-30 12:00:00,76.08,76.11,75.97,76.05,37063.0,70.9205,70.9485,70.818,70.8926,37063.0
2022-06-30 12:05:00,76.05,76.06,75.84,75.84,33409.0,70.8926,70.9019,70.6968,70.6968,33409.0
2022-06-30 12:10:00,75.83,75.93,75.79,75.92,19415.0,70.6875,70.7807,70.6502,70.7714,19415.0
2022-06-30 12:15:00,75.93,75.99,75.84,75.92,21813.0,70.7807,70.8366,70.6968,70.7714,21813.0
2022-06-30 12:20:00,75.92,76.28,75.88,76.26,65727.0,70.7714,71.107,70.7341,71.0883,65727.0
2022-06-30 12:25:00,76.26,76.47,76.25,76.41,26440.0,71.0883,71.2841,71.079,71.2282,26440.0
2022-06-30 12:30:00,76.44,76.62,76.44,76.51,49929.0,71.2561,71.4239,71.2561,71.3214,49929.0
2022-06-30 12:35:00,76.5,76.52,76.31,76.42,51902.0,71.3121,71.3307,71.1349,71.2375,51902.0
2022-06-30 12:40:00,76.39,76.56,76.38,76.53,32267.0,71.2095,71.368,71.2002,71.34,32267.0
2022-06-30 12:45:00,76.53,76.62,76.49,76.5,37964.0,71.34,71.4239,71.3027,71.3121,37964.0
2022-06-30 12:50:00,76.5,76.6,76.43,76.57,46526.0,71.3121,71.4053,71.2468,71.3773,46526.0
2022-06-30 12:55:00,76.57,76.62,76.41,76.47,28170.0,71.3773,71.4239,71.2282,71.2841,28170.0
2022-06-30 13:00:00,76.48,76.6,76.47,76.58,19254.0,71.2934,71.4053,71.2841,71.3866,19254.0
2022-06-30 13:05:00,76.59,76.6,76.5,76.52,43871.0,71.396,71.4053,71.3121,71.3307,43871.0
2022-06-30 13:10:00,76.53,76.54,76.24,76.24,34490.0,71.34,71.3493,71.0697,71.0697,34490.0
2022-06-30 13:15:00,76.21,76.33,76.21,76.31,17039.0,71.0417,71.1536,71.0417,71.1349,17039.0
2022-06-30 13:20:00,76.31,76.46,76.29,76.45,22286.0,71.1349,71.2748,71.1163,71.2655,22286.0
2022-06-30 13:25:00,76.46,76.52,76.44,76.51,23934.0,71.2748,71.3307,71.2561,71.3214,23934.0
2022-06-30 13:30:00,76.52,76.59,76.48,76.51,28753.0,71.3307,71.396,71.2934,71.3214,28753.0
2022-06-30 13:35:00,76.51,76.64,76.49,76.59,18344.0,71.3214,71.4426,71.3027,71.396,18344.0
2022-06-30 13:40:00,76.63,76.73,76.5,76.5,56055.0,71.4332,71.5265,71.3121,71.3121,56055.0
2022-06-30 13:45:00,76.5,76.75,76.5,76.75,26794.0,71.3121,71.5451,71.3121,71.5451,26794.0
2022-06-30 13:50:00,76.75,76.88,76.71,76.8,21363.0,71.5451,71.6663,71.5078,71.5917,21363.0
2022-06-30 13:55:00,76.78,76.79,76.67,76.73,32238.0,71.5731,71.5824,71.4705,71.5265,32238.0
2022-06-30 14:00:00,76.73,76.75,76.62,76.67,30209.0,71.5265,71.5451,71.4239,71.4705,30209.0
2022-06-30 14:05:00,76.67,76.69,76.41,76.45,23768.0,71.4705,71.4892,71.2282,71.2655,23768.0
2022-06-30 14:10:00,76.46,76.61,76.42,76.45,22588.0,71.2748,71.4146,71.2375,71.2655,22588.0
2022-06-30 14:15:00,76.41,76.53,76.4,76.47,25289.0,71.2282,71.34,71.2188,71.2841,25289.0
2022-06-30 14:20:00,76.47,76.49,76.25,76.27,28375.0,71.2841,71.3027,71.079,71.0977,28375.0
2022-06-30 14:25:00,76.26,76.43,76.17,76.41,38008.0,71.0883,71.2468,71.0044,71.2282,38008.0
2022-06-30 14:30:00,76.42,76.46,76.36,76.39,19388.0,71.2375,71.2748,71.1816,71.2095,19388.0
2022-06-30 14:35:00,76.38,76.45,76.33,76.44,22340.0,71.2002,71.2655,71.1536,71.2561,22340.0
2022-06-30 14:40:00,76.44,76.44,76.11,76.13,38400.0,71.2561,71.2561,70.9485,70.9672,38400.0
2022-06-30 14:45:00,76.12,76.27,76.08,76.2,28883.0,70.9578,71.0977,70.9205,71.0324,28883.0
2022-06-30 14:50:00,76.21,76.26,76.13,76.21,77568.0,71.0417,71.0883,70.9672,71.0417,77568.0
2022-06-30 14:55:00,76.2,76.27,76.16,76.23,30818.0,71.0324,71.0977,70.9951,71.0604,30818.0
2022-06-30 15:00:00,76.21,76.3,76.19,76.23,57424.0,71.0417,71.1256,71.0231,71.0604,57424.0
2022-06-30 15:05:00,76.23,76.23,75.9,75.94,59646.0,71.0604,71.0604,70.7528,70.79,59646.0
2022-06-30 15:10:00,75.94,76.06,75.93,76.06,39899.0,70.79,70.9019,70.7807,70.9019,39899.0
2022-06-30 15:15:00,76.04,76.04,75.88,75.9,48675.0,70.8833,70.8833,70.7341,70.7528,48675.0
2022-06-30 15:20:00,75.9,76.04,75.88,76.04,39936.0,70.7528,70.8833,70.7341,70.8833,39936.0
2022-06-30 15:25:00,76.04,76.3,76.04,76.3,46462.0,70.8833,71.1256,70.8833,71.1256,46462.0
2022-06-30 15:30:00,76.28,76.44,76.25,76.4,56910.0,71.107,71.2561,71.079,71.2188,56910.0
2022-06-30 15:35:00,76.4,76.53,76.34,76.36,50708.0,71.2188,71.34,71.1629,71.1816,50708.0
2022-06-30 15:40:00,76.36,76.42,76.2,76.27,80084.0,71.1816,71.2375,71.0324,71.0977,80084.0
2022-06-30 15:45:00,76.27,76.52,76.23,76.36,117181.0,71.0977,71.3307,71.0604,71.1816,117181.0
2022-06-30 15:50:00,76.34,76.49,76.15,76.27,360693.0,71.1629,71.3027,70.9858,71.0977,360693.0
2022-06-30 15:55:00,76.26,76.48,76.21,76.43,679328.0,71.0883,71.2934,71.0417,71.2468,679328.0
2022-07-01 09:30:00,76.73,77.3,76.54,76.93,263431.0,71.5265,72.0578,71.3493,71.7129,263431.0
2022-07-01 09:35:00,76.85,77.29,76.84,77.25,81245.0,71.6383,72.0485,71.629,72.0112,81245.0
2022-07-01 09:40:00,77.23,77.99,77.23,77.78,153196.0,71.9926,72.701,71.9926,72.5053,153196.0
2022-07-01 09:45:00,77.77,78.54,77.69,78.49,104760.0,72.4959,73.2137,72.4214,73.1671,104760.0
2022-07-01 09:50:00,78.5,78.69,78.4,78.55,167356.0,73.1764,73.3535,73.0832,73.223,167356.0
2022-07-01 09:55:00,78.57,78.8,78.41,78.54,138216.0,73.2417,73.4561,73.0925,73.2137,138216.0
2022-07-01 10:00:00,78.53,78.87,78.38,78.53,118053.0,73.2044,73.5213,73.0646,73.2044,118053.0
2022-07-01 10:05:00,78.54,78.64,78.35,78.6,148302.0,73.2137,73.3069,73.0366,73.2696,148302.0
2022-07-01 10:10:00,78.61,78.67,78.05,78.06,48871.0,73.279,73.3349,72.7569,72.7663,48871.0
2022-07-01 10:15:00,78.09,78.23,77.99,78.17,53222.0,72.7942,72.9247,72.701,72.8688,53222.0
2022-07-01 10:20:00,78.12,78.28,78.06,78.2,43108.0,72.8222,72.9713,72.7663,72.8968,43108.0
2022-07-01 10:25:00,78.19,78.31,78.09,78.18,130247.0,72.8875,72.9993,72.7942,72.8781,130247.0
2022-07-01 10:30:00,78.18,78.2,77.95,78.01,120714.0,72.8781,72.8968,72.6637,72.7197,120714.0
2022-07-01 10:35:00,78.03,78.05,77.83,77.89,77260.0,72.7383,72.7569,72.5519,72.6078,77260.0
2022-07-01 10:40:00,77.88,78.07,77.75,78.02,155838.0,72.5985,72.7756,72.4773,72.729,155838.0
2022-07-01 10:45:00,78.03,78.21,77.92,78.09,34363.0,72.7383,72.9061,72.6358,72.7942,34363.0
2022-07-01 10:50:00,78.09,78.09,77.79,77.96,59303.0,72.7942,72.7942,72.5146,72.6731,59303.0
2022-07-01 10:55:00,77.95,78.18,77.93,77.99,30256.0,72.6637,72.8781,72.6451,72.701,30256.0
2022-07-01 11:00:00,77.99,78.04,77.93,77.99,50951.0,72.701,72.7476,72.6451,72.701,50951.0
2022-07-01 11:05:00,77.98,78.32,77.97,78.23,22333.0,72.6917,73.0086,72.6824,72.9247,22333.0
2022-07-01 11:10:00,78.24,78.29,78.06,78.22,23022.0,72.9341,72.9807,72.7663,72.9154,23022.0
2022-07-01 11:15:00,78.19,78.4,78.16,78.25,21005.0,72.8875,73.0832,72.8595,72.9434,21005.0
2022-07-01 11:20:00,78.25,78.32,78.08,78.13,25177.0,72.9434,73.0086,72.7849,72.8315,25177.0
2022-07-01 11:25:00,78.14,78.14,77.95,78.02,20519.0,72.8408,72.8408,72.6637,72.729,20519.0
2022-07-01 11:30:00,78.02,78.12,78.02,78.07,15451.0,72.729,72.8222,72.729,72.7756,15451.0
2022-07-01 11:35:00,78.1,78.13,78.03,78.07,25427.0,72.8036,72.8315,72.7383,72.7756,25427.0
2022-07-01 11:40:00,78.06,78.15,78.01,78.01,21288.0,72.7663,72.8502,72.7197,72.7197,21288.0
2022-07-01 11:45:00,78.0,78.14,77.96,78.02,35877.0,72.7103,72.8408,72.6731,72.729,35877.0
2022-07-01 11:50:00,78.0,78.11,77.89,77.93,137749.0,72.7103,72.8129,72.6078,72.6451,137749.0
2022-07-01 11:55:00,77.92,78.05,77.91,78.04,33191.0,72.6358,72.7569,72.6264,72.7476,33191.0
2022-07-01 12:00:00,78.05,78.05,77.96,78.05,20498.0,72.7569,72.7569,72.6731,72.7569,20498.0
2022-07-01 12:05:00,78.04,78.12,78.0,78.11,18303.0,72.7476,72.8222,72.7103,72.8129,18303.0
2022-07-01 12:10:00,78.1,78.21,78.07,78.15,28299.0,72.8036,72.9061,72.7756,72.8502,28299.0
2022-07-01 12:15:00,78.15,78.36,78.13,78.32,28138.0,72.8502,73.0459,72.8315,73.0086,28138.0
2022-07-01 12:20:00,78.3,78.45,78.27,78.45,48870.0,72.99,73.1298,72.962,73.1298,48870.0
2022-07-01 12:25:00,78.44,78.47,78.39,78.43,34275.0,73.1205,73.1485,73.0739,73.1112,34275.0
2022-07-01 12:30:00,78.43,78.47,78.31,78.34,16765.0,73.1112,73.1485,72.9993,73.0273,16765.0
2022-07-01 12:35:00,78.33,78.37,78.31,78.36,30535.0,73.018,73.0552,72.9993,73.0459,30535.0
2022-07-01 12:40:00,78.35,78.48,78.35,78.44,150088.0,73.0366,73.1578,73.0366,73.1205,150088.0
2022-07-01 12:45:00,78.44,78.44,78.25,78.34,25690.0,73.1205,73.1205,72.9434,73.0273,25690.0
2022-07-01 12:50:00,78.35,78.46,78.33,78.45,20116.0,73.0366,73.1391,73.018,73.1298,20116.0
2022-07-01 12:55:00,78.46,78.47,78.36,78.38,50491.0,73.1391,73.1485,73.0459,73.0646,50491.0
2022-07-01 13:00:00,78.38,78.44,78.36,78.39,48270.0,73.0646,73.1205,73.0459,73.0739,48270.0
2022-07-01 13:05:00,78.39,78.41,78.22,78.34,35288.0,73.0739,73.0925,72.9154,73.0273,35288.0
2022-07-01 13:10:00,78.35,78.43,78.32,78.43,25128.0,73.0366,73.1112,73.0086,73.1112,25128.0
2022-07-01 13:15:00,78.43,78.55,78.37,78.53,54098.0,73.1112,73.223,73.0552,73.2044,54098.0
2022-07-01 13:20:00,78.52,78.67,78.5,78.67,44620.0,73.1951,73.3349,73.1764,73.3349,44620.0
2022-07-01 13:25:00,78.66,78.78,78.62,78.77,60186.0,73.3256,73.4374,73.2883,73.4281,60186.0
2022-07-01 13:30:00,78.77,78.84,78.74,78.74,40259.0,73.4281,73.4934,73.4002,73.4002,40259.0
2022-07-01 13:35:00,78.75,78.96,78.68,78.87,90430.0,73.4095,73.6052,73.3442,73.5213,90430.0
2022-07-01 13:40:00,78.87,78.97,78.82,78.97,52958.0,73.5213,73.6146,73.4747,73.6146,52958.0
2022-07-01 13:45:00,78.98,79.04,78.94,78.96,77237.0,73.6239,73.6798,73.5866,73.6052,77237.0
2022-07-01 13:50:00,78.97,79.08,78.96,78.99,32350.0,73.6146,73.7171,73.6052,73.6332,32350.0
2022-07-01 13:55:00,79.0,79.05,78.95,79.0,36116.0,73.6425,73.6891,73.5959,73.6425,36116.0
2022-07-01 14:00:00,78.99,79.04,78.81,78.81,33153.0,73.6332,73.6798,73.4654,73.4654,33153.0
2022-07-01 14:05:00,78.82,78.87,78.74,78.79,36230.0,73.4747,73.5213,73.4002,73.4468,36230.0
2022-07-01 14:10:00,78.78,78.81,78.67,78.8,40367.0,73.4374,73.4654,73.3349,73.4561,40367.0
2022-07-01 14:15:00,78.81,78.91,78.74,78.9,34452.0,73.4654,73.5586,73.4002,73.5493,34452.0
2022-07-01 14:20:00,78.9,79.05,78.83,79.05,46835.0,73.5493,73.6891,73.4841,73.6891,46835.0
2022-07-01 14:25:00,79.05,79.06,78.92,78.94,29231.0,73.6891,73.6985,73.5679,73.5866,29231.0
2022-07-01 14:30:00,78.95,79.07,78.95,79.06,37767.0,73.5959,73.7078,73.5959,73.6985,37767.0
2022-07-01 14:35:00,79.05,79.11,79.0,79.1,47315.0,73.6891,73.7451,73.6425,73.7357,47315.0
2022-07-01 14:40:00,79.09,79.12,79.05,79.11,27704.0,73.7264,73.7544,73.6891,73.7451,27704.0
2022-07-01 14:45:00,79.1,79.25,79.08,79.24,49145.0,73.7357,73.8756,73.7171,73.8662,49145.0
2022-07-01 14:50:00,79.24,79.27,79.15,79.18,50936.0,73.8662,73.8942,73.7823,73.8103,50936.0
2022-07-01 14:55:00,79.18,79.18,79.07,79.09,37363.0,73.8103,73.8103,73.7078,73.7264,37363.0
2022-07-01 15:00:00,79.09,79.13,78.8,78.9,50443.0,73.7264,73.7637,73.4561,73.5493,50443.0
2022-07-01 15:05:00,78.89,79.03,78.88,79.02,42507.0,73.54,73.6705,73.5307,73.6612,42507.0
2022-07-01 15:10:00,79.03,79.09,78.98,79.06,68392.0,73.6705,73.7264,73.6239,73.6985,68392.0
2022-07-01 15:15:00,79.08,79.11,78.89,78.89,72402.0,73.7171,73.7451,73.54,73.54,72402.0
2022-07-01 15:20:00,78.89,78.95,78.74,78.94,69106.0,73.54,73.5959,73.4002,73.5866,69106.0
2022-07-01 15:25:00,78.94,79.06,78.89,79.05,81016.0,73.5866,73.6985,73.54,73.6891,81016.0
2022-07-01 15:30:00,79.05,79.17,79.05,79.12,92495.0,73.6891,73.801,73.6891,73.7544,92495.0
2022-07-01 15:35:00,79.13,79.31,79.12,79.28,89180.0,73.7637,73.9315,73.7544,73.9035,89180.0
2022-07-01 15:40:00,79.28,79.34,79.21,79.32,143062.0,73.9035,73.9595,73.8383,73.9408,143062.0
2022-07-01 15:45:00,79.33,79.45,79.27,79.44,141248.0,73.9501,74.062,73.8942,74.0527,141248.0
2022-07-01 15:50:00,79.44,79.47,78.97,79.11,199515.0,74.0527,74.0806,73.6146,73.7451,199515.0
2022-07-01 15:55:00,79.1,79.27,79.08,79.26,372234.0,73.7357,73.8942,73.7171,73.8849,372234.0
2022-07-05 09:30:00,78.04,78.1,77.38,77.78,219577.0,72.7476,72.8036,72.1324,72.5053,219577.0
2022-07-05 09:35:00,77.75,77.99,77.56,77.7,77760.0,72.4773,72.701,72.3002,72.4307,77760.0
2022-07-05 09:40:00,77.67,77.9,77.59,77.8,108190.0,72.4027,72.6171,72.3281,72.5239,108190.0
2022-07-05 09:45:00,77.79,78.17,77.66,77.96,214261.0,72.5146,72.8688,72.3934,72.6731,214261.0
2022-07-05 09:50:00,78.0,78.03,77.7,77.83,118749.0,72.7103,72.7383,72.4307,72.5519,118749.0
2022-07-05 09:55:00,77.84,77.87,77.54,77.7,83952.0,72.5612,72.5892,72.2815,72.4307,83952.0
2022-07-05 10:00:00,77.7,77.94,77.39,77.41,134078.0,72.4307,72.6544,72.1417,72.1603,134078.0
2022-07-05 10:05:00,77.38,77.71,77.36,77.67,54707.0,72.1324,72.44,72.1137,72.4027,54707.0
2022-07-05 10:10:00,77.66,78.05,77.53,77.93,80346.0,72.3934,72.7569,72.2722,72.6451,80346.0
2022-07-05 10:15:00,77.93,77.94,77.71,77.73,63291.0,72.6451,72.6544,72.44,72.4586,63291.0
2022-07-05 10:20:00,77.72,77.83,77.65,77.77,71505.0,72.4493,72.5519,72.3841,72.4959,71505.0
2022-07-05 10:25:00,77.76,77.96,77.74,77.92,75839.0,72.4866,72.6731,72.468,72.6358,75839.0
2022-07-05 10:30:00,77.92,78.21,77.89,78.01,91864.0,72.6358,72.9061,72.6078,72.7197,91864.0
2022-07-05 10:35:00,78.03,78.44,77.97,78.44,61590.0,72.7383,73.1205,72.6824,73.1205,61590.0
2022-07-05 10:40:00,78.42,78.45,78.0,78.02,97654.0,73.1019,73.1298,72.7103,72.729,97654.0
2022-07-05 10:45:00,78.01,78.07,77.87,78.02,118922.0,72.7197,72.7756,72.5892,72.729,118922.0
2022-07-05 10:50:00,78.03,78.09,77.91,78.05,84420.0,72.7383,72.7942,72.6264,72.7569,84420.0
2022-07-05 10:55:00,78.03,78.15,77.94,77.97,69984.0,72.7383,72.8502,72.6544,72.6824,69984.0
2022-07-05 11:00:00,77.96,77.98,77.75,77.83,71348.0,72.6731,72.6917,72.4773,72.5519,71348.0
2022-07-05 11:05:00,77.81,77.91,77.72,77.9,60675.0,72.5332,72.6264,72.4493,72.6171,60675.0
2022-07-05 11:10:00,77.91,77.99,77.75,77.89,46089.0,72.6264,72.701,72.4773,72.6078,46089.0
2022-07-05 11:15:00,77.87,78.02,77.87,77.95,68129.0,72.5892,72.729,72.5892,72.6637,68129.0
2022-07-05 11:20:00,77.96,78.05,77.94,78.03,54692.0,72.6731,72.7569,72.6544,72.7383,54692.0
2022-07-05 11:25:00,78.02,78.04,77.9,78.0,109624.0,72.729,72.7476,72.6171,72.7103,109624.0
2022-07-05 11:30:00,77.99,78.12,77.93,77.99,56689.0,72.701,72.8222,72.6451,72.701,56689.0
2022-07-05 11:35:00,78.0,78.11,77.9,77.93,101912.0,72.7103,72.8129,72.6171,72.6451,101912.0
2022-07-05 11:40:00,77.95,78.2,77.92,78.16,133527.0,72.6637,72.8968,72.6358,72.8595,133527.0
2022-07-05 11:45:00,78.16,78.25,78.08,78.12,53238.0,72.8595,72.9434,72.7849,72.8222,53238.0
2022-07-05 11:50:00,78.12,78.24,78.09,78.23,46413.0,72.8222,72.9341,72.7942,72.9247,46413.0
2022-07-05 11:55:00,78.22,78.22,78.12,78.14,28377.0,72.9154,72.9154,72.8222,72.8408,28377.0
2022-07-05 12:00:00,78.14,78.2,77.93,77.96,32143.0,72.8408,72.8968,72.6451,72.6731,32143.0
2022-07-05 12:05:00,77.97,78.1,77.92,78.08,25766.0,72.6824,72.8036,72.6358,72.7849,25766.0
2022-07-05 12:10:00,78.07,78.2,78.03,78.1,32440.0,72.7756,72.8968,72.7383,72.8036,32440.0
2022-07-05 12:15:00,78.1,78.24,77.99,78.23,26976.0,72.8036,72.9341,72.701,72.9247,26976.0
2022-07-05 12:20:00,78.23,78.42,78.18,78.42,32916.0,72.9247,73.1019,72.8781,73.1019,32916.0
2022-07-05 12:25:00,78.43,78.51,78.37,78.4,26336.0,73.1112,73.1858,73.0552,73.0832,26336.0
2022-07-05 12:30:00,78.41,78.45,78.27,78.36,24837.0,73.0925,73.1298,72.962,73.0459,24837.0
2022-07-05 12:35:00,78.36,78.45,78.36,78.4,23714.0,73.0459,73.1298,73.0459,73.0832,23714.0
2022-07-05 12:40:00,78.4,78.43,78.22,78.23,57796.0,73.0832,73.1112,72.9154,72.9247,57796.0
2022-07-05 12:45:00,78.23,78.25,78.12,78.16,43142.0,72.9247,72.9434,72.8222,72.8595,43142.0
2022-07-05 12:50:00,78.17,78.18,78.05,78.12,54825.0,72.8688,72.8781,72.7569,72.8222,54825.0
2022-07-05 12:55:00,78.11,78.16,77.99,78.01,37906.0,72.8129,72.8595,72.701,72.7197,37906.0
2022-07-05 13:00:00,78.03,78.12,77.98,78.11,35931.0,72.7383,72.8222,72.6917,72.8129,35931.0
2022-07-05 13:05:00,78.13,78.2,78.03,78.17,61128.0,72.8315,72.8968,72.7383,72.8688,61128.0
2022-07-05 13:10:00,78.16,78.28,78.15,78.25,33803.0,72.8595,72.9713,72.8502,72.9434,33803.0
2022-07-05 13:15:00,78.25,78.45,78.19,78.43,107914.0,72.9434,73.1298,72.8875,73.1112,107914.0
2022-07-05 13:20:00,78.41,78.48,78.35,78.4,37399.0,73.0925,73.1578,73.0366,73.0832,37399.0
2022-07-05 13:25:00,78.41,78.49,78.4,78.44,22297.0,73.0925,73.1671,73.0832,73.1205,22297.0
2022-07-05 13:30:00,78.44,78.6,78.43,78.59,47861.0,73.1205,73.2696,73.1112,73.2603,47861.0
2022-07-05 13:35:00,78.59,78.78,78.59,78.74,25910.0,73.2603,73.4374,73.2603,73.4002,25910.0
2022-07-05 13:40:00,78.76,78.78,78.59,78.62,34307.0,73.4188,73.4374,73.2603,73.2883,34307.0
2022-07-05 13:45:00,78.62,78.64,78.48,78.57,20590.0,73.2883,73.3069,73.1578,73.2417,20590.0
2022-07-05 13:50:00,78.57,78.65,78.55,78.64,33347.0,73.2417,73.3163,73.223,73.3069,33347.0
2022-07-05 13:55:00,78.63,78.67,78.57,78.57,34975.0,73.2976,73.3349,73.2417,73.2417,34975.0
2022-07-05 14:00:00,78.58,78.71,78.53,78.7,23746.0,73.251,73.3722,73.2044,73.3629,23746.0
2022-07-05 14:05:00,78.69,78.69,78.54,78.54,16127.0,73.3535,73.3535,73.2137,73.2137,16127.0
2022-07-05 14:10:00,78.54,78.61,78.54,78.56,14886.0,73.2137,73.279,73.2137,73.2324,14886.0
2022-07-05 14:15:00,78.56,78.56,78.41,78.53,18347.0,73.2324,73.2324,73.0925,73.2044,18347.0
2022-07-05 14:20:00,78.53,78.61,78.5,78.61,27176.0,73.2044,73.279,73.1764,73.279,27176.0
2022-07-05 14:25:00,78.62,78.7,78.58,78.7,40247.0,73.2883,73.3629,73.251,73.3629,40247.0
2022-07-05 14:30:00,78.7,78.8,78.69,78.79,45200.0,73.3629,73.4561,73.3535,73.4468,45200.0
2022-07-05 14:35:00,78.77,78.99,78.76,78.98,40368.0,73.4281,73.6332,73.4188,73.6239,40368.0
2022-07-05 14:40:00,78.98,79.04,78.92,78.99,43163.0,73.6239,73.6798,73.5679,73.6332,43163.0
2022-07-05 14:45:00,78.99,79.02,78.88,78.92,36015.0,73.6332,73.6612,73.5307,73.5679,36015.0
2022-07-05 14:50:00,78.93,78.94,78.87,78.92,35256.0,73.5773,73.5866,73.5213,73.5679,35256.0
2022-07-05 14:55:00,78.93,78.96,78.89,78.91,32412.0,73.5773,73.6052,73.54,73.5586,32412.0
2022-07-05 15:00:00,78.9,78.99,78.79,78.99,63857.0,73.5493,73.6332,73.4468,73.6332,63857.0
2022-07-05 15:05:00,79.01,79.15,79.0,79.14,51691.0,73.6518,73.7823,73.6425,73.773,51691.0
2022-07-05 15:10:00,79.15,79.16,79.05,79.13,48828.0,73.7823,73.7917,73.6891,73.7637,48828.0
2022-07-05 15:15:00,79.15,79.15,78.97,78.99,44239.0,73.7823,73.7823,73.6146,73.6332,44239.0
2022-07-05 15:20:00,79.0,79.26,78.99,79.26,52284.0,73.6425,73.8849,73.6332,73.8849,52284.0
2022-07-05 15:25:00,79.26,79.38,79.21,79.36,60431.0,73.8849,73.9968,73.8383,73.9781,60431.0
2022-07-05 15:30:00,79.34,79.47,79.31,79.46,104833.0,73.9595,74.0806,73.9315,74.0713,104833.0
2022-07-05 15:35:00,79.46,79.48,79.34,79.44,76874.0,74.0713,74.09,73.9595,74.0527,76874.0
2022-07-05 15:40:00,79.44,79.48,79.35,79.38,74220.0,74.0527,74.09,73.9688,73.9968,74220.0
2022-07-05 15:45:00,79.38,79.41,79.29,79.4,77041.0,73.9968,74.0247,73.9129,74.0154,77041.0
2022-07-05 15:50:00,79.39,79.44,79.29,79.43,151314.0,74.0061,74.0527,73.9129,74.0434,151314.0
2022-07-05 15:55:00,79.42,79.55,79.39,79.55,407728.0,74.034,74.1552,74.0061,74.1552,407728.0
2022-07-06 09:30:00,79.68,80.48,79.67,79.88,228261.0,74.2764,75.0222,74.2671,74.4628,228261.0
2022-07-06 09:35:00,79.85,79.88,79.37,79.44,39689.0,74.4349,74.4628,73.9874,74.0527,39689.0
2022-07-06 09:40:00,79.43,79.47,79.09,79.23,67995.0,74.0434,74.0806,73.7264,73.8569,67995.0
2022-07-06 09:45:00,79.25,79.26,78.93,79.01,37744.0,73.8756,73.8849,73.5773,73.6518,37744.0
2022-07-06 09:50:00,79.01,79.14,78.79,78.95,48848.0,73.6518,73.773,73.4468,73.5959,48848.0
2022-07-06 09:55:00,78.99,79.34,78.86,79.22,28164.0,73.6332,73.9595,73.512,73.8476,28164.0
2022-07-06 10:00:00,79.18,79.24,78.82,78.9,45116.0,73.8103,73.8662,73.4747,73.5493,45116.0
2022-07-06 10:05:00,78.91,79.36,78.9,79.16,49507.0,73.5586,73.9781,73.5493,73.7917,49507.0
2022-07-06 10:10:00,79.19,79.2,78.53,78.65,56660.0,73.8196,73.829,73.2044,73.3163,56660.0
2022-07-06 10:15:00,78.65,78.81,78.56,78.65,48902.0,73.3163,73.4654,73.2324,73.3163,48902.0
2022-07-06 10:20:00,78.65,78.76,78.51,78.67,40699.0,73.3163,73.4188,73.1858,73.3349,40699.0
2022-07-06 10:25:00,78.66,78.79,78.58,78.76,31889.0,73.3256,73.4468,73.251,73.4188,31889.0
2022-07-06 10:30:00,78.76,78.81,78.59,78.59,44099.0,73.4188,73.4654,73.2603,73.2603,44099.0
2022-07-06 10:35:00,78.59,78.78,78.54,78.72,32319.0,73.2603,73.4374,73.2137,73.3815,32319.0
2022-07-06 10:40:00,78.75,78.96,78.6,78.92,27774.0,73.4095,73.6052,73.2696,73.5679,27774.0
2022-07-06 10:45:00,78.94,78.99,78.8,78.8,25686.0,73.5866,73.6332,73.4561,73.4561,25686.0
2022-07-06 10:50:00,78.8,78.86,78.67,78.79,37158.0,73.4561,73.512,73.3349,73.4468,37158.0
2022-07-06 10:55:00,78.77,78.82,78.66,78.71,20455.0,73.4281,73.4747,73.3256,73.3722,20455.0
2022-07-06 11:00:00,78.73,78.82,78.43,78.5,25847.0,73.3908,73.4747,73.1112,73.1764,25847.0
2022-07-06 11:05:00,78.52,78.65,78.5,78.59,23408.0,73.1951,73.3163,73.1764,73.2603,23408.0
2022-07-06 11:10:00,78.59,78.72,78.5,78.69,20661.0,73.2603,73.3815,73.1764,73.3535,20661.0
2022-07-06 11:15:00,78.69,78.78,78.67,78.73,23568.0,73.3535,73.4374,73.3349,73.3908,23568.0
2022-07-06 11:20:00,78.73,78.76,78.63,78.7,27646.0,73.3908,73.4188,73.2976,73.3629,27646.0
2022-07-06 11:25:00,78.7,78.7,78.4,78.48,21163.0,73.3629,73.3629,73.0832,73.1578,21163.0
2022-07-06 11:30:00,78.47,78.48,78.32,78.41,41899.0,73.1485,73.1578,73.0086,73.0925,41899.0
2022-07-06 11:35:00,78.44,78.54,78.4,78.51,28379.0,73.1205,73.2137,73.0832,73.1858,28379.0
2022-07-06 11:40:00,78.51,78.51,78.34,78.34,22008.0,73.1858,73.1858,73.0273,73.0273,22008.0
2022-07-06 11:45:00,78.33,78.42,78.29,78.29,20449.0,73.018,73.1019,72.9807,72.9807,20449.0
2022-07-06 11:50:00,78.31,78.38,78.17,78.36,47119.0,72.9993,73.0646,72.8688,73.0459,47119.0
2022-07-06 11:55:00,78.36,78.45,78.31,78.41,13953.0,73.0459,73.1298,72.9993,73.0925,13953.0
2022-07-06 12:00:00,78.41,78.41,78.25,78.25,20823.0,73.0925,73.0925,72.9434,72.9434,20823.0
2022-07-06 12:05:00,78.26,78.38,78.23,78.29,12938.0,72.9527,73.0646,72.9247,72.9807,12938.0
2022-07-06 12:10:00,78.29,78.42,78.21,78.41,12465.0,72.9807,73.1019,72.9061,73.0925,12465.0
2022-07-06 12:15:00,78.44,78.48,78.38,78.39,9902.0,73.1205,73.1578,73.0646,73.0739,9902.0
2022-07-06 12:20:00,78.39,78.42,78.24,78.25,31401.0,73.0739,73.1019,72.9341,72.9434,31401.0
2022-07-06 12:25:00,78.26,78.36,78.24,78.34,16111.0,72.9527,73.0459,72.9341,73.0273,16111.0
2022-07-06 12:30:00,78.34,78.47,78.32,78.45,15363.0,73.0273,73.1485,73.0086,73.1298,15363.0
2022-07-06 12:35:00,78.45,78.53,78.43,78.48,13341.0,73.1298,73.2044,73.1112,73.1578,13341.0
2022-07-06 12:40:00,78.46,78.58,78.44,78.57,17770.0,73.1391,73.251,73.1205,73.2417,17770.0
2022-07-06 12:45:00,78.59,78.61,78.49,78.5,22478.0,73.2603,73.279,73.1671,73.1764,22478.0
2022-07-06 12:50:00,78.49,78.52,78.42,78.51,14986.0,73.1671,73.1951,73.1019,73.1858,14986.0
2022-07-06 12:55:00,78.53,78.58,78.5,78.56,14855.0,73.2044,73.251,73.1764,73.2324,14855.0
2022-07-06 13:00:00,78.58,78.64,78.53,78.59,13841.0,73.251,73.3069,73.2044,73.2603,13841.0
2022-07-06 13:05:00,78.61,78.72,78.6,78.7,22486.0,73.279,73.3815,73.2696,73.3629,22486.0
2022-07-06 13:10:00,78.7,78.7,78.6,78.63,18032.0,73.3629,73.3629,73.2696,73.2976,18032.0
2022-07-06 13:15:00,78.64,78.65,78.54,78.61,19274.0,73.3069,73.3163,73.2137,73.279,19274.0
2022-07-06 13:20:00,78.59,78.63,78.52,78.58,14072.0,73.2603,73.2976,73.1951,73.251,14072.0
2022-07-06 13:25:00,78.58,78.59,78.49,78.52,15959.0,73.251,73.2603,73.1671,73.1951,15959.0
2022-07-06 13:30:00,78.52,78.56,78.47,78.5,21033.0,73.1951,73.2324,73.1485,73.1764,21033.0
2022-07-06 13:35:00,78.5,78.5,78.4,78.43,20740.0,73.1764,73.1764,73.0832,73.1112,20740.0
2022-07-06 13:40:00,78.45,78.48,78.35,78.35,34985.0,73.1298,73.1578,73.0366,73.0366,34985.0
2022-07-06 13:45:00,78.35,78.54,78.34,78.54,15598.0,73.0366,73.2137,73.0273,73.2137,15598.0
2022-07-06 13:50:00,78.53,78.57,78.5,78.53,15835.0,73.2044,73.2417,73.1764,73.2044,15835.0
2022-07-06 13:55:00,78.54,78.61,78.51,78.55,28465.0,73.2137,73.279,73.1858,73.223,28465.0
2022-07-06 14:00:00,78.54,78.65,78.3,78.45,43977.0,73.2137,73.3163,72.99,73.1298,43977.0
2022-07-06 14:05:00,78.53,78.83,78.51,78.61,23455.0,73.2044,73.4841,73.1858,73.279,23455.0
2022-07-06 14:10:00,78.58,78.58,78.29,78.55,25079.0,73.251,73.251,72.9807,73.223,25079.0
2022-07-06 14:15:00,78.53,78.53,78.33,78.37,15070.0,73.2044,73.2044,73.018,73.0552,15070.0
2022-07-06 14:20:00,78.36,78.48,78.36,78.46,21815.0,73.0459,73.1578,73.0459,73.1391,21815.0
2022-07-06 14:25:00,78.46,78.81,78.32,78.8,36729.0,73.1391,73.4654,73.0086,73.4561,36729.0
2022-07-06 14:30:00,78.81,79.1,78.76,78.98,37212.0,73.4654,73.7357,73.4188,73.6239,37212.0
2022-07-06 14:35:00,79.0,79.1,78.89,79.02,24745.0,73.6425,73.7357,73.54,73.6612,24745.0
2022-07-06 14:40:00,79.03,79.24,79.01,79.2,35795.0,73.6705,73.8662,73.6518,73.829,35795.0
2022-07-06 14:45:00,79.2,79.23,78.99,79.0,20145.0,73.829,73.8569,73.6332,73.6425,20145.0
2022-07-06 14:50:00,78.97,79.05,78.92,79.02,27441.0,73.6146,73.6891,73.5679,73.6612,27441.0
2022-07-06 14:55:00,79.0,79.07,78.94,79.07,30068.0,73.6425,73.7078,73.5866,73.7078,30068.0
2022-07-06 15:00:00,79.08,79.08,78.82,78.96,36948.0,73.7171,73.7171,73.4747,73.6052,36948.0
2022-07-06 15:05:00,78.97,79.0,78.88,79.0,30184.0,73.6146,73.6425,73.5307,73.6425,30184.0
2022-07-06 15:10:00,78.99,79.13,78.97,79.11,20685.0,73.6332,73.7637,73.6146,73.7451,20685.0
2022-07-06 15:15:00,79.12,79.15,79.05,79.1,21982.0,73.7544,73.7823,73.6891,73.7357,21982.0
2022-07-06 15:20:00,79.09,79.26,79.09,79.23,20525.0,73.7264,73.8849,73.7264,73.8569,20525.0
2022-07-06 15:25:00,79.23,79.25,79.16,79.23,29905.0,73.8569,73.8756,73.7917,73.8569,29905.0
2022-07-06 15:30:00,79.24,79.35,79.18,79.27,56901.0,73.8662,73.9688,73.8103,73.8942,56901.0
2022-07-06 15:35:00,79.27,79.35,79.14,79.16,73016.0,73.8942,73.9688,73.773,73.7917,73016.0
2022-07-06 15:40:00,79.14,79.14,79.03,79.05,54485.0,73.773,73.773,73.6705,73.6891,54485.0
2022-07-06 15:45:00,79.05,79.06,78.9,78.97,58675.0,73.6891,73.6985,73.5493,73.6146,58675.0
2022-07-06 15:50:00,78.98,79.01,78.65,78.7,109486.0,73.6239,73.6518,73.3163,73.3629,109486.0
2022-07-06 15:55:00,78.69,78.89,78.68,78.86,252760.0,73.3535,73.54,73.3442,73.512,252760.0
2022-07-07 09:30:00,78.74,79.31,78.74,79.31,159550.0,73.4002,73.9315,73.4002,73.9315,159550.0
2022-07-07 09:35:00,79.33,79.65,79.28,79.32,76401.0,73.9501,74.2484,73.9035,73.9408,76401.0
2022-07-07 09:40:00,79.32,79.5,79.15,79.45,43631.0,73.9408,74.1086,73.7823,74.062,43631.0
2022-07-07 09:45:00,79.47,79.5,79.16,79.2,53598.0,74.0806,74.1086,73.7917,73.829,53598.0
2022-07-07 09:50:00,79.19,79.3,79.01,79.13,33040.0,73.8196,73.9222,73.6518,73.7637,33040.0
2022-07-07 09:55:00,79.16,79.19,78.99,79.14,24294.0,73.7917,73.8196,73.6332,73.773,24294.0
2022-07-07 10:00:00,79.13,79.13,78.77,78.77,44197.0,73.7637,73.7637,73.4281,73.4281,44197.0
2022-07-07 10:05:00,78.76,78.91,78.71,78.9,63135.0,73.4188,73.5586,73.3722,73.5493,63135.0
2022-07-07 10:10:00,78.9,79.01,78.73,78.8,31530.0,73.5493,73.6518,73.3908,73.4561,31530.0
2022-07-07 10:15:00,78.8,78.8,78.47,78.5,42474.0,73.4561,73.4561,73.1485,73.1764,42474.0
2022-07-07 10:20:00,78.47,78.49,78.37,78.42,24220.0,73.1485,73.1671,73.0552,73.1019,24220.0
2022-07-07 10:25:00,78.45,78.77,78.44,78.75,38869.0,73.1298,73.4281,73.1205,73.4095,38869.0
2022-07-07 10:30:00,78.76,78.85,78.67,78.77,48147.0,73.4188,73.5027,73.3349,73.4281,48147.0
2022-07-07 10:35:00,78.78,78.78,78.63,78.7,30587.0,73.4374,73.4374,73.2976,73.3629,30587.0
2022-07-07 10:40:00,78.69,78.79,78.69,78.73,36370.0,73.3535,73.4468,73.3535,73.3908,36370.0
2022-07-07 10:45:00,78.7,78.81,78.68,78.77,31659.0,73.3629,73.4654,73.3442,73.4281,31659.0
2022-07-07 10:50:00,78.75,78.95,78.7,78.88,39677.0,73.4095,73.5959,73.3629,73.5307,39677.0
2022-07-07 10:55:00,78.88,78.92,78.82,78.88,22370.0,73.5307,73.5679,73.4747,73.5307,22370.0
2022-07-07 11:00:00,78.89,79.01,78.87,78.96,20985.0,73.54,73.6518,73.5213,73.6052,20985.0
2022-07-07 11:05:00,78.97,79.01,78.88,78.89,30691.0,73.6146,73.6518,73.5307,73.54,30691.0
2022-07-07 11:10:00,78.88,78.92,78.83,78.84,26869.0,73.5307,73.5679,73.4841,73.4934,26869.0
2022-07-07 11:15:00,78.85,78.98,78.81,78.83,25875.0,73.5027,73.6239,73.4654,73.4841,25875.0
2022-07-07 11:20:00,78.82,78.82,78.63,78.64,32437.0,73.4747,73.4747,73.2976,73.3069,32437.0
2022-07-07 11:25:00,78.66,78.77,78.63,78.66,23542.0,73.3256,73.4281,73.2976,73.3256,23542.0
2022-07-07 11:30:00,78.68,78.78,78.64,78.72,21163.0,73.3442,73.4374,73.3069,73.3815,21163.0
2022-07-07 11:35:00,78.71,78.74,78.63,78.71,28470.0,73.3722,73.4002,73.2976,73.3722,28470.0
2022-07-07 11:40:00,78.7,78.81,78.69,78.76,51961.0,73.3629,73.4654,73.3535,73.4188,51961.0
2022-07-07 11:45:00,78.78,78.9,78.76,78.88,29611.0,73.4374,73.5493,73.4188,73.5307,29611.0
2022-07-07 11:50:00,78.88,78.9,78.79,78.86,21405.0,73.5307,73.5493,73.4468,73.512,21405.0
2022-07-07 11:55:00,78.86,78.91,78.81,78.88,22233.0,73.512,73.5586,73.4654,73.5307,22233.0
2022-07-07 12:00:00,78.87,78.92,78.84,78.88,17711.0,73.5213,73.5679,73.4934,73.5307,17711.0
2022-07-07 12:05:00,78.88,78.88,78.79,78.83,23385.0,73.5307,73.5307,73.4468,73.4841,23385.0
2022-07-07 12:10:00,78.81,78.83,78.71,78.72,27831.0,73.4654,73.4841,73.3722,73.3815,27831.0
2022-07-07 12:15:00,78.73,78.75,78.67,78.75,20220.0,73.3908,73.4095,73.3349,73.4095,20220.0
2022-07-07 12:20:00,78.74,78.82,78.66,78.8,23570.0,73.4002,73.4747,73.3256,73.4561,23570.0
2022-07-07 12:25:00,78.81,78.88,78.78,78.84,19615.0,73.4654,73.5307,73.4374,73.4934,19615.0
2022-07-07 12:30:00,78.86,78.93,78.85,78.93,39937.0,73.512,73.5773,73.5027,73.5773,39937.0
2022-07-07 12:35:00,78.93,78.94,78.81,78.85,21159.0,73.5773,73.5866,73.4654,73.5027,21159.0
2022-07-07 12:40:00,78.85,78.94,78.84,78.88,23911.0,73.5027,73.5866,73.4934,73.5307,23911.0
2022-07-07 12:45:00,78.87,78.89,78.78,78.78,28272.0,73.5213,73.54,73.4374,73.4374,28272.0
2022-07-07 12:50:00,78.78,78.83,78.72,78.77,16216.0,73.4374,73.4841,73.3815,73.4281,16216.0
2022-07-07 12:55:00,78.77,78.79,78.72,78.76,21500.0,73.4281,73.4468,73.3815,73.4188,21500.0
2022-07-07 13:00:00,78.76,78.79,78.71,78.72,15275.0,73.4188,73.4468,73.3722,73.3815,15275.0
2022-07-07 13:05:00,78.72,78.76,78.69,78.73,19288.0,73.3815,73.4188,73.3535,73.3908,19288.0
2022-07-07 13:10:00,78.72,78.72,78.6,78.62,20445.0,73.3815,73.3815,73.2696,73.2883,20445.0
2022-07-07 13:15:00,78.63,78.64,78.53,78.58,21433.0,73.2976,73.3069,73.2044,73.251,21433.0
2022-07-07 13:20:00,78.58,78.63,78.55,78.57,16717.0,73.251,73.2976,73.223,73.2417,16717.0
2022-07-07 13:25:00,78.58,78.63,78.56,78.59,23940.0,73.251,73.2976,73.2324,73.2603,23940.0
2022-07-07 13:30:00,78.58,78.67,78.56,78.64,24232.0,73.251,73.3349,73.2324,73.3069,24232.0
2022-07-07 13:35:00,78.63,78.65,78.55,78.59,19461.0,73.2976,73.3163,73.223,73.2603,19461.0
2022-07-07 13:40:00,78.58,78.63,78.56,78.61,22165.0,73.251,73.2976,73.2324,73.279,22165.0
2022-07-07 13:45:00,78.61,78.61,78.54,78.54,15557.0,73.279,73.279,73.2137,73.2137,15557.0
2022-07-07 13:50:00,78.54,78.63,78.53,78.63,19570.0,73.2137,73.2976,73.2044,73.2976,19570.0
2022-07-07 13:55:00,78.63,78.67,78.62,78.65,21286.0,73.2976,73.3349,73.2883,73.3163,21286.0
2022-07-07 14:00:00,78.66,78.72,78.63,78.7,36091.0,73.3256,73.3815,73.2976,73.3629,36091.0
2022-07-07 14:05:00,78.71,78.79,78.69,78.78,31664.0,73.3722,73.4468,73.3535,73.4374,31664.0
2022-07-07 14:10:00,78.79,78.81,78.74,78.81,21510.0,73.4468,73.4654,73.4002,73.4654,21510.0
2022-07-07 14:15:00,78.8,78.8,78.7,78.72,28574.0,73.4561,73.4561,73.3629,73.3815,28574.0
2022-07-07 14:20:00,78.72,78.73,78.67,78.72,25142.0,73.3815,73.3908,73.3349,73.3815,25142.0
2022-07-07 14:25:00,78.71,78.81,78.68,78.8,46876.0,73.3722,73.4654,73.3442,73.4561,46876.0
2022-07-07 14:30:00,78.79,78.89,78.77,78.81,31274.0,73.4468,73.54,73.4281,73.4654,31274.0
2022-07-07 14:35:00,78.81,78.81,78.72,78.8,26363.0,73.4654,73.4654,73.3815,73.4561,26363.0
2022-07-07 14:40:00,78.78,78.79,78.72,78.78,21731.0,73.4374,73.4468,73.3815,73.4374,21731.0
2022-07-07 14:45:00,78.77,78.89,78.74,78.86,25280.0,73.4281,73.54,73.4002,73.512,25280.0
2022-07-07 14:50:00,78.86,78.9,78.84,78.87,19631.0,73.512,73.5493,73.4934,73.5213,19631.0
2022-07-07 14:55:00,78.87,78.97,78.86,78.92,30943.0,73.5213,73.6146,73.512,73.5679,30943.0
2022-07-07 15:00:00,78.93,78.99,78.9,78.98,28314.0,73.5773,73.6332,73.5493,73.6239,28314.0
2022-07-07 15:05:00,78.98,79.06,78.98,79.04,34641.0,73.6239,73.6985,73.6239,73.6798,34641.0
2022-07-07 15:10:00,79.04,79.07,79.0,79.07,40727.0,73.6798,73.7078,73.6425,73.7078,40727.0
2022-07-07 15:15:00,79.08,79.11,79.04,79.08,35861.0,73.7171,73.7451,73.6798,73.7171,35861.0
2022-07-07 15:20:00,79.08,79.1,78.99,79.0,39591.0,73.7171,73.7357,73.6332,73.6425,39591.0
2022-07-07 15:25:00,78.99,79.05,78.96,78.98,34758.0,73.6332,73.6891,73.6052,73.6239,34758.0
2022-07-07 15:30:00,78.98,79.1,78.97,79.08,43739.0,73.6239,73.7357,73.6146,73.7171,43739.0
2022-07-07 15:35:00,79.08,79.16,79.01,79.05,66930.0,73.7171,73.7917,73.6518,73.6891,66930.0
2022-07-07 15:40:00,79.03,79.14,79.02,79.07,68187.0,73.6705,73.773,73.6612,73.7078,68187.0
2022-07-07 15:45:00,79.06,79.27,79.06,79.24,90019.0,73.6985,73.8942,73.6985,73.8662,90019.0
2022-07-07 15:50:00,79.23,79.32,79.18,79.26,181387.0,73.8569,73.9408,73.8103,73.8849,181387.0
2022-07-07 15:55:00,79.27,79.34,79.2,79.24,360109.0,73.8942,73.9595,73.829,73.8662,360109.0
2022-07-08 09:30:00,78.69,78.95,78.51,78.95,96273.0,73.3535,73.5959,73.1858,73.5959,96273.0
2022-07-08 09:35:00,78.92,79.06,78.85,78.93,21643.0,73.5679,73.6985,73.5027,73.5773,21643.0
2022-07-08 09:40:00,78.9,78.97,78.73,78.83,29431.0,73.5493,73.6146,73.3908,73.4841,29431.0
2022-07-08 09:45:00,78.84,78.93,78.53,78.54,51871.0,73.4934,73.5773,73.2044,73.2137,51871.0
2022-07-08 09:50:00,78.52,78.6,78.39,78.44,32603.0,73.1951,73.2696,73.0739,73.1205,32603.0
2022-07-08 09:55:00,78.44,78.52,78.31,78.31,25093.0,73.1205,73.1951,72.9993,72.9993,25093.0
2022-07-08 10:00:00,78.34,78.61,78.27,78.61,28661.0,73.0273,73.279,72.962,73.279,28661.0
2022-07-08 10:05:00,78.59,78.62,78.43,78.54,38765.0,73.2603,73.2883,73.1112,73.2137,38765.0
2022-07-08 10:10:00,78.5,78.74,78.41,78.71,23608.0,73.1764,73.4002,73.0925,73.3722,23608.0
2022-07-08 10:15:00,78.72,78.9,78.68,78.83,40142.0,73.3815,73.5493,73.3442,73.4841,40142.0
2022-07-08 10:20:00,78.82,78.93,78.74,78.93,16191.0,73.4747,73.5773,73.4002,73.5773,16191.0
2022-07-08 10:25:00,78.93,79.29,78.93,79.25,38797.0,73.5773,73.9129,73.5773,73.8756,38797.0
2022-07-08 10:30:00,79.26,79.44,79.22,79.43,28065.0,73.8849,74.0527,73.8476,74.0434,28065.0
2022-07-08 10:35:00,79.43,79.53,79.36,79.47,23495.0,74.0434,74.1366,73.9781,74.0806,23495.0
2022-07-08 10:40:00,79.48,79.52,79.37,79.5,23747.0,74.09,74.1273,73.9874,74.1086,23747.0
2022-07-08 10:45:00,79.5,79.54,79.39,79.39,20790.0,74.1086,74.1459,74.0061,74.0061,20790.0
2022-07-08 10:50:00,79.39,79.4,79.17,79.19,40085.0,74.0061,74.0154,73.801,73.8196,40085.0
2022-07-08 10:55:00,79.2,79.42,79.19,79.33,20129.0,73.829,74.034,73.8196,73.9501,20129.0
2022-07-08 11:00:00,79.34,79.44,79.26,79.4,18929.0,73.9595,74.0527,73.8849,74.0154,18929.0
2022-07-08 11:05:00,79.38,79.51,79.35,79.5,17669.0,73.9968,74.1179,73.9688,74.1086,17669.0
2022-07-08 11:10:00,79.51,79.54,79.38,79.44,26566.0,74.1179,74.1459,73.9968,74.0527,26566.0
2022-07-08 11:15:00,79.42,79.47,79.34,79.34,13251.0,74.034,74.0806,73.9595,73.9595,13251.0
2022-07-08 11:20:00,79.33,79.47,79.33,79.42,14233.0,73.9501,74.0806,73.9501,74.034,14233.0
2022-07-08 11:25:00,79.43,79.5,79.38,79.42,32187.0,74.0434,74.1086,73.9968,74.034,32187.0
2022-07-08 11:30:00,79.42,79.42,79.31,79.33,18305.0,74.034,74.034,73.9315,73.9501,18305.0
2022-07-08 11:35:00,79.34,79.34,79.17,79.2,13425.0,73.9595,73.9595,73.801,73.829,13425.0
2022-07-08 11:40:00,79.19,79.29,79.17,79.26,13059.0,73.8196,73.9129,73.801,73.8849,13059.0
2022-07-08 11:45:00,79.27,79.28,79.11,79.14,17548.0,73.8942,73.9035,73.7451,73.773,17548.0
2022-07-08 11:50:00,79.13,79.21,79.11,79.18,8934.0,73.7637,73.8383,73.7451,73.8103,8934.0
2022-07-08 11:55:00,79.17,79.29,79.14,79.25,10178.0,73.801,73.9129,73.773,73.8756,10178.0
2022-07-08 12:00:00,79.26,79.27,79.18,79.27,26646.0,73.8849,73.8942,73.8103,73.8942,26646.0
2022-07-08 12:05:00,79.25,79.25,79.11,79.13,11776.0,73.8756,73.8756,73.7451,73.7637,11776.0
2022-07-08 12:10:00,79.15,79.19,79.12,79.18,14997.0,73.7823,73.8196,73.7544,73.8103,14997.0
2022-07-08 12:15:00,79.17,79.33,79.17,79.32,15157.0,73.801,73.9501,73.801,73.9408,15157.0
2022-07-08 12:20:00,79.32,79.35,79.21,79.22,24726.0,73.9408,73.9688,73.8383,73.8476,24726.0
2022-07-08 12:25:00,79.21,79.28,79.09,79.09,18807.0,73.8383,73.9035,73.7264,73.7264,18807.0
2022-07-08 12:30:00,79.09,79.14,79.01,79.07,19499.0,73.7264,73.773,73.6518,73.7078,19499.0
2022-07-08 12:35:00,79.07,79.15,78.93,78.94,18264.0,73.7078,73.7823,73.5773,73.5866,18264.0
2022-07-08 12:40:00,78.94,78.97,78.84,78.95,19964.0,73.5866,73.6146,73.4934,73.5959,19964.0
2022-07-08 12:45:00,78.95,78.98,78.84,78.98,14486.0,73.5959,73.6239,73.4934,73.6239,14486.0
2022-07-08 12:50:00,78.97,78.98,78.8,78.86,19947.0,73.6146,73.6239,73.4561,73.512,19947.0
2022-07-08 12:55:00,78.84,78.92,78.81,78.82,24987.0,73.4934,73.5679,73.4654,73.4747,24987.0
2022-07-08 13:00:00,78.8,78.87,78.72,78.75,13590.0,73.4561,73.5213,73.3815,73.4095,13590.0
2022-07-08 13:05:00,78.78,78.91,78.78,78.91,12217.0,73.4374,73.5586,73.4374,73.5586,12217.0
2022-07-08 13:10:00,78.91,78.93,78.87,78.9,11546.0,73.5586,73.5773,73.5213,73.5493,11546.0
2022-07-08 13:15:00,78.91,78.92,78.83,78.87,13015.0,73.5586,73.5679,73.4841,73.5213,13015.0
2022-07-08 13:20:00,78.85,78.9,78.83,78.88,8784.0,73.5027,73.5493,73.4841,73.5307,8784.0
2022-07-08 13:25:00,78.88,79.09,78.87,79.08,18519.0,73.5307,73.7264,73.5213,73.7171,18519.0
2022-07-08 13:30:00,79.06,79.06,78.97,79.0,14243.0,73.6985,73.6985,73.6146,73.6425,14243.0
2022-07-08 13:35:00,79.02,79.06,78.96,79.05,12335.0,73.6612,73.6985,73.6052,73.6891,12335.0
2022-07-08 13:40:00,79.06,79.2,79.05,79.18,16773.0,73.6985,73.829,73.6891,73.8103,16773.0
2022-07-08 13:45:00,79.17,79.31,79.14,79.3,21193.0,73.801,73.9315,73.773,73.9222,21193.0
2022-07-08 13:50:00,79.29,79.34,79.27,79.31,14232.0,73.9129,73.9595,73.8942,73.9315,14232.0
2022-07-08 13:55:00,79.3,79.31,79.21,79.24,18131.0,73.9222,73.9315,73.8383,73.8662,18131.0
2022-07-08 14:00:00,79.26,79.33,79.23,79.3,25040.0,73.8849,73.9501,73.8569,73.9222,25040.0
2022-07-08 14:05:00,79.3,79.39,79.29,79.39,16045.0,73.9222,74.0061,73.9129,74.0061,16045.0
2022-07-08 14:10:00,79.39,79.39,79.31,79.34,14660.0,74.0061,74.0061,73.9315,73.9595,14660.0
2022-07-08 14:15:00,79.33,79.36,79.26,79.35,21707.0,73.9501,73.9781,73.8849,73.9688,21707.0
2022-07-08 14:20:00,79.37,79.45,79.35,79.41,25302.0,73.9874,74.062,73.9688,74.0247,25302.0
2022-07-08 14:25:00,79.41,79.48,79.39,79.47,22951.0,74.0247,74.09,74.0061,74.0806,22951.0
2022-07-08 14:30:00,79.47,79.52,79.44,79.51,25229.0,74.0806,74.1273,74.0527,74.1179,25229.0
2022-07-08 14:35:00,79.51,79.61,79.49,79.58,24943.0,74.1179,74.2112,74.0993,74.1832,24943.0
2022-07-08 14:40:00,79.57,79.62,79.53,79.62,18882.0,74.1739,74.2205,74.1366,74.2205,18882.0
2022-07-08 14:45:00,79.63,79.63,79.52,79.53,23796.0,74.2298,74.2298,74.1273,74.1366,23796.0
2022-07-08 14:50:00,79.53,79.58,79.45,79.45,24628.0,74.1366,74.1832,74.062,74.062,24628.0
2022-07-08 14:55:00,79.45,79.57,79.43,79.55,19085.0,74.062,74.1739,74.0434,74.1552,19085.0
2022-07-08 15:00:00,79.55,79.62,79.47,79.59,40884.0,74.1552,74.2205,74.0806,74.1925,40884.0
2022-07-08 15:05:00,79.59,79.6,79.45,79.47,25636.0,74.1925,74.2018,74.062,74.0806,25636.0
2022-07-08 15:10:00,79.47,79.6,79.45,79.59,44787.0,74.0806,74.2018,74.062,74.1925,44787.0
2022-07-08 15:15:00,79.61,79.62,79.49,79.49,41564.0,74.2112,74.2205,74.0993,74.0993,41564.0
2022-07-08 15:20:00,79.48,79.57,79.48,79.53,24633.0,74.09,74.1739,74.09,74.1366,24633.0
2022-07-08 15:25:00,79.53,79.55,79.47,79.51,34332.0,74.1366,74.1552,74.0806,74.1179,34332.0
2022-07-08 15:30:00,79.5,79.54,79.33,79.42,54261.0,74.1086,74.1459,73.9501,74.034,54261.0
2022-07-08 15:35:00,79.42,79.45,79.31,79.37,43255.0,74.034,74.062,73.9315,73.9874,43255.0
2022-07-08 15:40:00,79.37,79.5,79.36,79.48,48417.0,73.9874,74.1086,73.9781,74.09,48417.0
2022-07-08 15:45:00,79.47,79.47,79.39,79.42,48433.0,74.0806,74.0806,74.0061,74.034,48433.0
2022-07-08 15:50:00,79.41,79.46,79.34,79.44,73830.0,74.0247,74.0713,73.9595,74.0527,73830.0
2022-07-08 15:55:00,79.43,79.46,79.23,79.28,185430.0,74.0434,74.0713,73.8569,73.9035,185430.0
2022-07-11 09:30:00,78.71,79.05,78.58,78.91,128302.0,73.3722,73.6891,73.251,73.5586,128302.0
2022-07-11 09:35:00,78.83,78.85,78.22,78.23,79512.0,73.4841,73.5027,72.9154,72.9247,79512.0
2022-07-11 09:40:00,78.21,78.23,77.66,77.67,130858.0,72.9061,72.9247,72.3934,72.4027,130858.0
2022-07-11 09:45:00,77.65,77.83,77.58,77.8,70213.0,72.3841,72.5519,72.3188,72.5239,70213.0
2022-07-11 09:50:00,77.8,77.87,77.43,77.69,60421.0,72.5239,72.5892,72.179,72.4214,60421.0
2022-07-11 09:55:00,77.69,77.82,77.55,77.66,64177.0,72.4214,72.5425,72.2909,72.3934,64177.0
2022-07-11 10:00:00,77.65,77.79,77.6,77.62,37211.0,72.3841,72.5146,72.3375,72.3561,37211.0
2022-07-11 10:05:00,77.62,77.89,77.61,77.87,55302.0,72.3561,72.6078,72.3468,72.5892,55302.0
2022-07-11 10:10:00,77.89,78.03,77.81,77.97,33743.0,72.6078,72.7383,72.5332,72.6824,33743.0
2022-07-11 10:15:00,77.94,78.0,77.85,77.88,40420.0,72.6544,72.7103,72.5705,72.5985,40420.0
2022-07-11 10:20:00,77.87,77.93,77.62,77.7,23459.0,72.5892,72.6451,72.3561,72.4307,23459.0
2022-07-11 10:25:00,77.7,77.89,77.7,77.86,22290.0,72.4307,72.6078,72.4307,72.5798,22290.0
2022-07-11 10:30:00,77.88,78.01,77.81,77.83,36073.0,72.5985,72.7197,72.5332,72.5519,36073.0
2022-07-11 10:35:00,77.81,78.01,77.76,77.96,17994.0,72.5332,72.7197,72.4866,72.6731,17994.0
2022-07-11 10:40:00,77.97,78.12,77.95,78.06,29684.0,72.6824,72.8222,72.6637,72.7663,29684.0
2022-07-11 10:45:00,78.07,78.15,77.93,77.98,27840.0,72.7756,72.8502,72.6451,72.6917,27840.0
2022-07-11 10:50:00,78.0,78.04,77.97,78.0,18135.0,72.7103,72.7476,72.6824,72.7103,18135.0
2022-07-11 10:55:00,78.01,78.01,77.8,77.82,38123.0,72.7197,72.7197,72.5239,72.5425,38123.0
2022-07-11 11:00:00,77.78,77.9,77.75,77.84,31758.0,72.5053,72.6171,72.4773,72.5612,31758.0
2022-07-11 11:05:00,77.86,78.17,77.84,78.16,19888.0,72.5798,72.8688,72.5612,72.8595,19888.0
2022-07-11 11:10:00,78.16,78.22,78.12,78.17,55328.0,72.8595,72.9154,72.8222,72.8688,55328.0
2022-07-11 11:15:00,78.17,78.27,78.17,78.2,71087.0,72.8688,72.962,72.8688,72.8968,71087.0
2022-07-11 11:20:00,78.21,78.34,78.18,78.27,39013.0,72.9061,73.0273,72.8781,72.962,39013.0
2022-07-11 11:25:00,78.27,78.39,78.27,78.34,32412.0,72.962,73.0739,72.962,73.0273,32412.0
2022-07-11 11:30:00,78.35,78.4,78.24,78.25,47673.0,73.0366,73.0832,72.9341,72.9434,47673.0
2022-07-11 11:35:00,78.25,78.43,78.19,78.31,55786.0,72.9434,73.1112,72.8875,72.9993,55786.0
2022-07-11 11:40:00,78.3,78.33,78.2,78.32,48499.0,72.99,73.018,72.8968,73.0086,48499.0
2022-07-11 11:45:00,78.31,78.35,78.26,78.32,14913.0,72.9993,73.0366,72.9527,73.0086,14913.0
2022-07-11 11:50:00,78.32,78.32,78.21,78.23,16210.0,73.0086,73.0086,72.9061,72.9247,16210.0
2022-07-11 11:55:00,78.22,78.32,78.22,78.28,26092.0,72.9154,73.0086,72.9154,72.9713,26092.0
2022-07-11 12:00:00,78.28,78.32,78.21,78.3,29896.0,72.9713,73.0086,72.9061,72.99,29896.0
2022-07-11 12:05:00,78.29,78.44,78.29,78.41,25900.0,72.9807,73.1205,72.9807,73.0925,25900.0
2022-07-11 12:10:00,78.39,78.48,78.39,78.41,21971.0,73.0739,73.1578,73.0739,73.0925,21971.0
2022-07-11 12:15:00,78.41,78.41,78.34,78.34,11013.0,73.0925,73.0925,73.0273,73.0273,11013.0
2022-07-11 12:20:00,78.32,78.33,78.16,78.26,27565.0,73.0086,73.018,72.8595,72.9527,27565.0
2022-07-11 12:25:00,78.26,78.34,78.22,78.33,16516.0,72.9527,73.0273,72.9154,73.018,16516.0
2022-07-11 12:30:00,78.32,78.38,78.3,78.36,33040.0,73.0086,73.0646,72.99,73.0459,33040.0
2022-07-11 12:35:00,78.37,78.43,78.34,78.42,16064.0,73.0552,73.1112,73.0273,73.1019,16064.0
2022-07-11 12:40:00,78.4,78.4,78.33,78.38,65168.0,73.0832,73.0832,73.018,73.0646,65168.0
2022-07-11 12:45:00,78.38,78.39,78.34,78.35,12417.0,73.0646,73.0739,73.0273,73.0366,12417.0
2022-07-11 12:50:00,78.34,78.38,78.27,78.28,18950.0,73.0273,73.0646,72.962,72.9713,18950.0
2022-07-11 12:55:00,78.29,78.41,78.28,78.37,14861.0,72.9807,73.0925,72.9713,73.0552,14861.0
2022-07-11 13:00:00,78.35,78.52,78.35,78.42,12612.0,73.0366,73.1951,73.0366,73.1019,12612.0
2022-07-11 13:05:00,78.41,78.51,78.39,78.49,13266.0,73.0925,73.1858,73.0739,73.1671,13266.0
2022-07-11 13:10:00,78.48,78.49,78.4,78.41,12725.0,73.1578,73.1671,73.0832,73.0925,12725.0
2022-07-11 13:15:00,78.42,78.43,78.38,78.38,14667.0,73.1019,73.1112,73.0646,73.0646,14667.0
2022-07-11 13:20:00,78.38,78.49,78.38,78.48,16520.0,73.0646,73.1671,73.0646,73.1578,16520.0
2022-07-11 13:25:00,78.48,78.49,78.42,78.45,13010.0,73.1578,73.1671,73.1019,73.1298,13010.0
2022-07-11 13:30:00,78.43,78.54,78.42,78.48,14130.0,73.1112,73.2137,73.1019,73.1578,14130.0
2022-07-11 13:35:00,78.5,78.52,78.45,78.47,19087.0,73.1764,73.1951,73.1298,73.1485,19087.0
2022-07-11 13:40:00,78.46,78.47,78.4,78.41,24304.0,73.1391,73.1485,73.0832,73.0925,24304.0
2022-07-11 13:45:00,78.41,78.43,78.39,78.41,17622.0,73.0925,73.1112,73.0739,73.0925,17622.0
2022-07-11 13:50:00,78.4,78.53,78.39,78.51,21242.0,73.0832,73.2044,73.0739,73.1858,21242.0
2022-07-11 13:55:00,78.51,78.51,78.4,78.4,19672.0,73.1858,73.1858,73.0832,73.0832,19672.0
2022-07-11 14:00:00,78.4,78.41,78.34,78.39,27289.0,73.0832,73.0925,73.0273,73.0739,27289.0
2022-07-11 14:05:00,78.38,78.43,78.3,78.3,17784.0,73.0646,73.1112,72.99,72.99,17784.0
2022-07-11 14:10:00,78.29,78.32,78.24,78.28,36062.0,72.9807,73.0086,72.9341,72.9713,36062.0
2022-07-11 14:15:00,78.28,78.36,78.26,78.32,19666.0,72.9713,73.0459,72.9527,73.0086,19666.0
2022-07-11 14:20:00,78.31,78.33,78.24,78.27,15453.0,72.9993,73.018,72.9341,72.962,15453.0
2022-07-11 14:25:00,78.27,78.27,78.19,78.19,14424.0,72.962,72.962,72.8875,72.8875,14424.0
2022-07-11 14:30:00,78.19,78.23,78.09,78.09,14064.0,72.8875,72.9247,72.7942,72.7942,14064.0
2022-07-11 14:35:00,78.08,78.13,78.08,78.09,14088.0,72.7849,72.8315,72.7849,72.7942,14088.0
2022-07-11 14:40:00,78.09,78.15,78.05,78.05,13594.0,72.7942,72.8502,72.7569,72.7569,13594.0
2022-07-11 14:45:00,78.06,78.08,78.02,78.04,21459.0,72.7663,72.7849,72.729,72.7476,21459.0
2022-07-11 14:50:00,78.03,78.09,77.98,78.05,49594.0,72.7383,72.7942,72.6917,72.7569,49594.0
2022-07-11 14:55:00,78.05,78.16,78.05,78.08,34404.0,72.7569,72.8595,72.7569,72.7849,34404.0
2022-07-11 15:00:00,78.08,78.15,78.06,78.08,42443.0,72.7849,72.8502,72.7663,72.7849,42443.0
2022-07-11 15:05:00,78.08,78.1,78.04,78.1,50629.0,72.7849,72.8036,72.7476,72.8036,50629.0
2022-07-11 15:10:00,78.1,78.15,78.03,78.15,54720.0,72.8036,72.8502,72.7383,72.8502,54720.0
2022-07-11 15:15:00,78.15,78.17,78.1,78.14,48257.0,72.8502,72.8688,72.8036,72.8408,48257.0
2022-07-11 15:20:00,78.13,78.16,78.07,78.09,26437.0,72.8315,72.8595,72.7756,72.7942,26437.0
2022-07-11 15:25:00,78.08,78.11,78.03,78.08,28419.0,72.7849,72.8129,72.7383,72.7849,28419.0
2022-07-11 15:30:00,78.08,78.13,78.03,78.05,43398.0,72.7849,72.8315,72.7383,72.7569,43398.0
2022-07-11 15:35:00,78.05,78.06,77.92,77.94,52682.0,72.7569,72.7663,72.6358,72.6544,52682.0
2022-07-11 15:40:00,77.95,77.95,77.81,77.83,61162.0,72.6637,72.6637,72.5332,72.5519,61162.0
2022-07-11 15:45:00,77.83,77.91,77.8,77.88,55822.0,72.5519,72.6264,72.5239,72.5985,55822.0
2022-07-11 15:50:00,77.87,77.87,77.75,77.81,128208.0,72.5892,72.5892,72.4773,72.5332,128208.0
2022-07-11 15:55:00,77.81,77.94,77.78,77.9,290103.0,72.5332,72.6544,72.5053,72.6171,290103.0
2022-07-12 09:30:00,78.36,78.44,78.07,78.44,118871.0,73.0459,73.1205,72.7756,73.1205,118871.0
2022-07-12 09:35:00,78.45,79.17,78.45,79.09,68991.0,73.1298,73.801,73.1298,73.7264,68991.0
2022-07-12 09:40:00,79.08,79.44,79.07,79.25,70226.0,73.7171,74.0527,73.7078,73.8756,70226.0
2022-07-12 09:45:00,79.24,79.39,78.96,79.21,60134.0,73.8662,74.0061,73.6052,73.8383,60134.0
2022-07-12 09:50:00,79.21,79.3,79.04,79.11,43928.0,73.8383,73.9222,73.6798,73.7451,43928.0
2022-07-12 09:55:00,79.07,79.07,78.62,78.68,65222.0,73.7078,73.7078,73.2883,73.3442,65222.0
2022-07-12 10:00:00,78.64,78.71,78.24,78.32,81696.0,73.3069,73.3722,72.9341,73.0086,81696.0
2022-07-12 10:05:00,78.3,78.35,78.01,78.02,89565.0,72.99,73.0366,72.7197,72.729,89565.0
2022-07-12 10:10:00,78.04,78.32,77.98,78.23,46420.0,72.7476,73.0086,72.6917,72.9247,46420.0
2022-07-12 10:15:00,78.25,78.26,78.05,78.18,29111.0,72.9434,72.9527,72.7569,72.8781,29111.0
2022-07-12 10:20:00,78.16,78.33,78.01,78.07,31017.0,72.8595,73.018,72.7197,72.7756,31017.0
2022-07-12 10:25:00,78.09,78.24,78.01,78.05,20265.0,72.7942,72.9341,72.7197,72.7569,20265.0
2022-07-12 10:30:00,78.08,78.42,78.08,78.37,34376.0,72.7849,73.1019,72.7849,73.0552,34376.0
2022-07-12 10:35:00,78.37,78.44,78.28,78.28,18533.0,73.0552,73.1205,72.9713,72.9713,18533.0
2022-07-12 10:40:00,78.29,78.34,78.04,78.18,24253.0,72.9807,73.0273,72.7476,72.8781,24253.0
2022-07-12 10:45:00,78.19,78.32,78.19,78.3,15356.0,72.8875,73.0086,72.8875,72.99,15356.0
2022-07-12 10:50:00,78.3,78.37,78.19,78.36,14232.0,72.99,73.0552,72.8875,73.0459,14232.0
2022-07-12 10:55:00,78.34,78.52,78.34,78.47,26073.0,73.0273,73.1951,73.0273,73.1485,26073.0
2022-07-12 11:00:00,78.48,78.53,78.34,78.35,24745.0,73.1578,73.2044,73.0273,73.0366,24745.0
2022-07-12 11:05:00,78.33,78.43,78.23,78.38,24530.0,73.018,73.1112,72.9247,73.0646,24530.0
2022-07-12 11:10:00,78.41,78.55,78.36,78.42,35638.0,73.0925,73.223,73.0459,73.1019,35638.0
2022-07-12 11:15:00,78.43,78.43,78.21,78.29,16282.0,73.1112,73.1112,72.9061,72.9807,16282.0
2022-07-12 11:20:00,78.27,78.42,78.26,78.34,22066.0,72.962,73.1019,72.9527,73.0273,22066.0
2022-07-12 11:25:00,78.33,78.4,78.32,78.38,10674.0,73.018,73.0832,73.0086,73.0646,10674.0
2022-07-12 11:30:00,78.43,78.49,78.38,78.39,14867.0,73.1112,73.1671,73.0646,73.0739,14867.0
2022-07-12 11:35:00,78.4,78.4,78.25,78.32,13740.0,73.0832,73.0832,72.9434,73.0086,13740.0
2022-07-12 11:40:00,78.32,78.32,78.04,78.09,24739.0,73.0086,73.0086,72.7476,72.7942,24739.0
2022-07-12 11:45:00,78.07,78.15,78.03,78.11,28785.0,72.7756,72.8502,72.7383,72.8129,28785.0
2022-07-12 11:50:00,78.1,78.17,78.04,78.04,32811.0,72.8036,72.8688,72.7476,72.7476,32811.0
2022-07-12 11:55:00,78.05,78.1,78.01,78.04,26109.0,72.7569,72.8036,72.7197,72.7476,26109.0
2022-07-12 12:00:00,78.03,78.18,78.03,78.15,23154.0,72.7383,72.8781,72.7383,72.8502,23154.0
2022-07-12 12:05:00,78.15,78.27,78.03,78.05,23612.0,72.8502,72.962,72.7383,72.7569,23612.0
2022-07-12 12:10:00,78.06,78.31,78.05,78.28,90372.0,72.7663,72.9993,72.7569,72.9713,90372.0
2022-07-12 12:15:00,78.28,78.38,78.27,78.32,29955.0,72.9713,73.0646,72.962,73.0086,29955.0
2022-07-12 12:20:00,78.34,78.39,78.28,78.29,15584.0,73.0273,73.0739,72.9713,72.9807,15584.0
2022-07-12 12:25:00,78.3,78.44,78.3,78.4,23156.0,72.99,73.1205,72.99,73.0832,23156.0
2022-07-12 12:30:00,78.39,78.44,78.34,78.42,21601.0,73.0739,73.1205,73.0273,73.1019,21601.0
2022-07-12 12:35:00,78.43,78.47,78.35,78.36,24226.0,73.1112,73.1485,73.0366,73.0459,24226.0
2022-07-12 12:40:00,78.35,78.37,78.25,78.3,21112.0,73.0366,73.0552,72.9434,72.99,21112.0
2022-07-12 12:45:00,78.3,78.46,78.3,78.35,44032.0,72.99,73.1391,72.99,73.0366,44032.0
2022-07-12 12:50:00,78.32,78.35,78.2,78.29,19703.0,73.0086,73.0366,72.8968,72.9807,19703.0
2022-07-12 12:55:00,78.31,78.34,78.27,78.32,23687.0,72.9993,73.0273,72.962,73.0086,23687.0
2022-07-12 13:00:00,78.32,78.44,78.17,78.23,19485.0,73.0086,73.1205,72.8688,72.9247,19485.0
2022-07-12 13:05:00,78.25,78.27,78.19,78.22,22094.0,72.9434,72.962,72.8875,72.9154,22094.0
2022-07-12 13:10:00,78.21,78.31,78.2,78.27,34567.0,72.9061,72.9993,72.8968,72.962,34567.0
2022-07-12 13:15:00,78.28,78.34,78.27,78.31,20699.0,72.9713,73.0273,72.962,72.9993,20699.0
2022-07-12 13:20:00,78.31,78.33,78.27,78.29,24164.0,72.9993,73.018,72.962,72.9807,24164.0
2022-07-12 13:25:00,78.29,78.32,78.24,78.32,18800.0,72.9807,73.0086,72.9341,73.0086,18800.0
2022-07-12 13:30:00,78.33,78.36,78.32,78.35,14217.0,73.018,73.0459,73.0086,73.0366,14217.0
2022-07-12 13:35:00,78.35,78.46,78.34,78.41,44346.0,73.0366,73.1391,73.0273,73.0925,44346.0
2022-07-12 13:40:00,78.42,78.49,78.41,78.45,23523.0,73.1019,73.1671,73.0925,73.1298,23523.0
2022-07-12 13:45:00,78.45,78.51,78.44,78.49,27193.0,73.1298,73.1858,73.1205,73.1671,27193.0
2022-07-12 13:50:00,78.49,78.52,78.47,78.48,30528.0,73.1671,73.1951,73.1485,73.1578,30528.0
2022-07-12 13:55:00,78.49,78.53,78.43,78.45,32357.0,73.1671,73.2044,73.1112,73.1298,32357.0
2022-07-12 14:00:00,78.47,78.49,78.35,78.36,53337.0,73.1485,73.1671,73.0366,73.0459,53337.0
2022-07-12 14:05:00,78.36,78.45,78.36,78.41,26225.0,73.0459,73.1298,73.0459,73.0925,26225.0
2022-07-12 14:10:00,78.42,78.43,78.37,78.41,20247.0,73.1019,73.1112,73.0552,73.0925,20247.0
2022-07-12 14:15:00,78.39,78.41,78.36,78.39,22358.0,73.0739,73.0925,73.0459,73.0739,22358.0
2022-07-12 14:20:00,78.4,78.4,78.36,78.36,15717.0,73.0832,73.0832,73.0459,73.0459,15717.0
2022-07-12 14:25:00,78.36,78.4,78.29,78.34,23824.0,73.0459,73.0832,72.9807,73.0273,23824.0
2022-07-12 14:30:00,78.34,78.38,78.24,78.24,25517.0,73.0273,73.0646,72.9341,72.9341,25517.0
2022-07-12 14:35:00,78.25,78.34,78.24,78.34,25902.0,72.9434,73.0273,72.9341,73.0273,25902.0
2022-07-12 14:40:00,78.32,78.34,78.28,78.33,16806.0,73.0086,73.0273,72.9713,73.018,16806.0
2022-07-12 14:45:00,78.31,78.38,78.3,78.36,22563.0,72.9993,73.0646,72.99,73.0459,22563.0
2022-07-12 14:50:00,78.35,78.35,78.29,78.32,27687.0,73.0366,73.0366,72.9807,73.0086,27687.0
2022-07-12 14:55:00,78.31,78.32,78.24,78.26,47469.0,72.9993,73.0086,72.9341,72.9527,47469.0
2022-07-12 15:00:00,78.26,78.26,78.02,78.04,114181.0,72.9527,72.9527,72.729,72.7476,114181.0
2022-07-12 15:05:00,78.04,78.06,77.79,77.8,57679.0,72.7476,72.7663,72.5146,72.5239,57679.0
2022-07-12 15:10:00,77.78,77.81,77.65,77.77,41698.0,72.5053,72.5332,72.3841,72.4959,41698.0
2022-07-12 15:15:00,77.76,77.77,77.66,77.76,46096.0,72.4866,72.4959,72.3934,72.4866,46096.0
2022-07-12 15:20:00,77.74,77.79,77.6,77.63,64465.0,72.468,72.5146,72.3375,72.3654,64465.0
2022-07-12 15:25:00,77.62,77.68,77.57,77.63,36305.0,72.3561,72.412,72.3095,72.3654,36305.0
2022-07-12 15:30:00,77.63,77.7,77.52,77.53,50656.0,72.3654,72.4307,72.2629,72.2722,50656.0
2022-07-12 15:35:00,77.52,77.52,77.38,77.47,49098.0,72.2629,72.2629,72.1324,72.2163,49098.0
2022-07-12 15:40:00,77.48,77.54,77.43,77.52,78862.0,72.2256,72.2815,72.179,72.2629,78862.0
2022-07-12 15:45:00,77.51,77.76,77.5,77.66,70081.0,72.2536,72.4866,72.2442,72.3934,70081.0
2022-07-12 15:50:00,77.63,77.96,77.61,77.89,152989.0,72.3654,72.6731,72.3468,72.6078,152989.0
2022-07-12 15:55:00,77.89,77.94,77.74,77.77,331843.0,72.6078,72.6544,72.468,72.4959,331843.0
2022-07-13 09:30:00,75.99,76.61,75.73,76.39,155878.0,70.8366,71.4146,70.5943,71.2095,155878.0
2022-07-13 09:35:00,76.42,76.89,76.24,76.86,50597.0,71.2375,71.6756,71.0697,71.6476,50597.0
2022-07-13 09:40:00,76.85,77.28,76.76,77.05,70458.0,71.6383,72.0392,71.5544,71.8248,70458.0
2022-07-13 09:45:00,77.03,77.38,76.83,77.38,42349.0,71.8061,72.1324,71.6197,72.1324,42349.0
2022-07-13 09:50:00,77.4,77.49,77.26,77.34,44620.0,72.151,72.2349,72.0205,72.0951,44620.0
2022-07-13 09:55:00,77.38,77.42,77.18,77.27,36734.0,72.1324,72.1697,71.9459,72.0298,36734.0
2022-07-13 10:00:00,77.25,77.48,77.02,77.28,44796.0,72.0112,72.2256,71.7968,72.0392,44796.0
2022-07-13 10:05:00,77.26,77.37,77.07,77.16,39065.0,72.0205,72.1231,71.8434,71.9273,39065.0
2022-07-13 10:10:00,77.12,77.3,77.08,77.09,24309.0,71.89,72.0578,71.8527,71.8621,24309.0
2022-07-13 10:15:00,77.08,77.15,76.84,76.85,43734.0,71.8527,71.918,71.629,71.6383,43734.0
2022-07-13 10:20:00,76.84,76.98,76.71,76.83,31795.0,71.629,71.7595,71.5078,71.6197,31795.0
2022-07-13 10:25:00,76.84,77.17,76.8,77.17,32080.0,71.629,71.9366,71.5917,71.9366,32080.0
2022-07-13 10:30:00,77.18,77.73,77.16,77.59,58750.0,71.9459,72.4586,71.9273,72.3281,58750.0
2022-07-13 10:35:00,77.62,77.7,77.47,77.66,21233.0,72.3561,72.4307,72.2163,72.3934,21233.0
2022-07-13 10:40:00,77.65,78.15,77.64,78.14,36666.0,72.3841,72.8502,72.3748,72.8408,36666.0
2022-07-13 10:45:00,78.17,78.25,78.04,78.07,51613.0,72.8688,72.9434,72.7476,72.7756,51613.0
2022-07-13 10:50:00,78.08,78.28,77.97,77.97,49461.0,72.7849,72.9713,72.6824,72.6824,49461.0
2022-07-13 10:55:00,77.97,78.22,77.97,78.09,15223.0,72.6824,72.9154,72.6824,72.7942,15223.0
2022-07-13 11:00:00,78.09,78.13,78.03,78.04,12206.0,72.7942,72.8315,72.7383,72.7476,12206.0
2022-07-13 11:05:00,78.05,78.41,78.05,78.18,31442.0,72.7569,73.0925,72.7569,72.8781,31442.0
2022-07-13 11:10:00,78.17,78.21,78.06,78.1,17245.0,72.8688,72.9061,72.7663,72.8036,17245.0
2022-07-13 11:15:00,78.17,78.17,78.05,78.08,10317.0,72.8688,72.8688,72.7569,72.7849,10317.0
2022-07-13 11:20:00,78.07,78.23,78.07,78.14,17770.0,72.7756,72.9247,72.7756,72.8408,17770.0
2022-07-13 11:25:00,78.1,78.12,77.98,77.99,13641.0,72.8036,72.8222,72.6917,72.701,13641.0
2022-07-13 11:30:00,77.99,78.09,77.9,77.9,16951.0,72.701,72.7942,72.6171,72.6171,16951.0
2022-07-13 11:35:00,77.89,77.97,77.89,77.95,13577.0,72.6078,72.6824,72.6078,72.6637,13577.0
2022-07-13 11:40:00,77.91,78.0,77.8,77.8,33910.0,72.6264,72.7103,72.5239,72.5239,33910.0
2022-07-13 11:45:00,77.79,77.89,77.72,77.88,13343.0,72.5146,72.6078,72.4493,72.5985,13343.0
2022-07-13 11:50:00,77.87,78.12,77.85,78.01,31273.0,72.5892,72.8222,72.5705,72.7197,31273.0
2022-07-13 11:55:00,78.0,78.06,77.91,77.92,17474.0,72.7103,72.7663,72.6264,72.6358,17474.0
2022-07-13 12:00:00,77.93,77.99,77.9,77.94,69636.0,72.6451,72.701,72.6171,72.6544,69636.0
2022-07-13 12:05:00,77.94,78.04,77.92,78.02,25708.0,72.6544,72.7476,72.6358,72.729,25708.0
2022-07-13 12:10:00,78.0,78.0,77.82,77.83,16227.0,72.7103,72.7103,72.5425,72.5519,16227.0
2022-07-13 12:15:00,77.8,77.8,77.65,77.73,21990.0,72.5239,72.5239,72.3841,72.4586,21990.0
2022-07-13 12:20:00,77.74,77.84,77.66,77.84,14732.0,72.468,72.5612,72.3934,72.5612,14732.0
2022-07-13 12:25:00,77.83,77.96,77.82,77.94,11962.0,72.5519,72.6731,72.5425,72.6544,11962.0
2022-07-13 12:30:00,77.93,78.06,77.88,78.05,20083.0,72.6451,72.7663,72.5985,72.7569,20083.0
2022-07-13 12:35:00,78.04,78.16,78.02,78.15,17838.0,72.7476,72.8595,72.729,72.8502,17838.0
2022-07-13 12:40:00,78.15,78.15,78.03,78.04,10522.0,72.8502,72.8502,72.7383,72.7476,10522.0
2022-07-13 12:45:00,78.07,78.08,78.01,78.05,9644.0,72.7756,72.7849,72.7197,72.7569,9644.0
2022-07-13 12:50:00,78.05,78.12,77.99,78.1,13038.0,72.7569,72.8222,72.701,72.8036,13038.0
2022-07-13 12:55:00,78.09,78.31,78.06,78.29,46006.0,72.7942,72.9993,72.7663,72.9807,46006.0
2022-07-13 13:00:00,78.3,78.47,78.18,78.43,34017.0,72.99,73.1485,72.8781,73.1112,34017.0
2022-07-13 13:05:00,78.43,78.54,78.31,78.43,42612.0,73.1112,73.2137,72.9993,73.1112,42612.0
2022-07-13 13:10:00,78.43,78.49,78.37,78.45,15626.0,73.1112,73.1671,73.0552,73.1298,15626.0
2022-07-13 13:15:00,78.45,78.45,78.17,78.21,26711.0,73.1298,73.1298,72.8688,72.9061,26711.0
2022-07-13 13:20:00,78.23,78.25,78.2,78.24,4924.0,72.9247,72.9434,72.8968,72.9341,4924.0
2022-07-13 13:25:00,78.24,78.24,78.15,78.23,10593.0,72.9341,72.9341,72.8502,72.9247,10593.0
2022-07-13 13:30:00,78.24,78.24,78.08,78.13,18485.0,72.9341,72.9341,72.7849,72.8315,18485.0
2022-07-13 13:35:00,78.13,78.16,78.08,78.08,14832.0,72.8315,72.8595,72.7849,72.7849,14832.0
2022-07-13 13:40:00,78.1,78.22,78.1,78.2,10189.0,72.8036,72.9154,72.8036,72.8968,10189.0
2022-07-13 13:45:00,78.2,78.33,78.19,78.3,11941.0,72.8968,73.018,72.8875,72.99,11941.0
2022-07-13 13:50:00,78.3,78.34,78.2,78.2,10029.0,72.99,73.0273,72.8968,72.8968,10029.0
2022-07-13 13:55:00,78.18,78.29,78.17,78.25,13792.0,72.8781,72.9807,72.8688,72.9434,13792.0
2022-07-13 14:00:00,78.22,78.22,77.77,77.8,27674.0,72.9154,72.9154,72.4959,72.5239,27674.0
2022-07-13 14:05:00,77.8,77.99,77.78,77.79,34966.0,72.5239,72.701,72.5053,72.5146,34966.0
2022-07-13 14:10:00,77.79,77.89,77.72,77.89,37330.0,72.5146,72.6078,72.4493,72.6078,37330.0
2022-07-13 14:15:00,77.87,77.91,77.74,77.91,19031.0,72.5892,72.6264,72.468,72.6264,19031.0
2022-07-13 14:20:00,77.89,78.04,77.83,78.04,22998.0,72.6078,72.7476,72.5519,72.7476,22998.0
2022-07-13 14:25:00,78.01,78.1,77.91,78.1,43610.0,72.7197,72.8036,72.6264,72.8036,43610.0
2022-07-13 14:30:00,78.13,78.22,78.09,78.21,30931.0,72.8315,72.9154,72.7942,72.9061,30931.0
2022-07-13 14:35:00,78.21,78.23,78.09,78.19,18161.0,72.9061,72.9247,72.7942,72.8875,18161.0
2022-07-13 14:40:00,78.2,78.27,78.18,78.18,14890.0,72.8968,72.962,72.8781,72.8781,14890.0
2022-07-13 14:45:00,78.18,78.28,78.14,78.14,18466.0,72.8781,72.9713,72.8408,72.8408,18466.0
2022-07-13 14:50:00,78.17,78.22,78.09,78.1,17745.0,72.8688,72.9154,72.7942,72.8036,17745.0
2022-07-13 14:55:00,78.09,78.34,78.06,78.33,23991.0,72.7942,73.0273,72.7663,73.018,23991.0
2022-07-13 15:00:00,78.32,78.33,78.17,78.25,20548.0,73.0086,73.018,72.8688,72.9434,20548.0
2022-07-13 15:05:00,78.25,78.26,78.05,78.07,35657.0,72.9434,72.9527,72.7569,72.7756,35657.0
2022-07-13 15:10:00,78.08,78.22,78.04,78.18,15354.0,72.7849,72.9154,72.7476,72.8781,15354.0
2022-07-13 15:15:00,78.18,78.22,78.11,78.22,17926.0,72.8781,72.9154,72.8129,72.9154,17926.0
2022-07-13 15:20:00,78.21,78.26,78.15,78.22,19806.0,72.9061,72.9527,72.8502,72.9154,19806.0
2022-07-13 15:25:00,78.23,78.23,78.07,78.08,21880.0,72.9247,72.9247,72.7756,72.7849,21880.0
2022-07-13 15:30:00,78.08,78.11,77.92,77.96,31157.0,72.7849,72.8129,72.6358,72.6731,31157.0
2022-07-13 15:35:00,77.94,78.1,77.93,78.09,24819.0,72.6544,72.8036,72.6451,72.7942,24819.0
2022-07-13 15:40:00,78.07,78.11,78.01,78.07,34113.0,72.7756,72.8129,72.7197,72.7756,34113.0
2022-07-13 15:45:00,78.07,78.13,78.01,78.13,34752.0,72.7756,72.8315,72.7197,72.8315,34752.0
2022-07-13 15:50:00,78.1,78.18,78.01,78.14,74393.0,72.8036,72.8781,72.7197,72.8408,74393.0
2022-07-13 15:55:00,78.13,78.17,77.9,77.9,244220.0,72.8315,72.8688,72.6171,72.6171,244220.0
2022-07-14 09:30:00,77.04,77.23,76.95,77.06,109270.0,71.8154,71.9926,71.7315,71.8341,109270.0
2022-07-14 09:35:00,77.06,77.35,76.81,76.94,73826.0,71.8341,72.1044,71.601,71.7222,73826.0
2022-07-14 09:40:00,76.96,77.28,76.92,77.24,29289.0,71.7409,72.0392,71.7036,72.0019,29289.0
2022-07-14 09:45:00,77.25,77.57,77.23,77.4,52124.0,72.0112,72.3095,71.9926,72.151,52124.0
2022-07-14 09:50:00,77.38,77.53,77.27,77.46,21338.0,72.1324,72.2722,72.0298,72.207,21338.0
2022-07-14 09:55:00,77.45,77.55,77.35,77.36,27720.0,72.1976,72.2909,72.1044,72.1137,27720.0
2022-07-14 10:00:00,77.34,77.36,76.97,77.02,32603.0,72.0951,72.1137,71.7502,71.7968,32603.0
2022-07-14 10:05:00,77.02,77.3,77.02,77.3,28384.0,71.7968,72.0578,71.7968,72.0578,28384.0
2022-07-14 10:10:00,77.3,77.3,77.11,77.29,47963.0,72.0578,72.0578,71.8807,72.0485,47963.0
2022-07-14 10:15:00,77.29,77.3,76.93,76.96,34809.0,72.0485,72.0578,71.7129,71.7409,34809.0
2022-07-14 10:20:00,76.97,77.24,76.96,77.19,36584.0,71.7502,72.0019,71.7409,71.9553,36584.0
2022-07-14 10:25:00,77.19,77.38,77.18,77.34,33488.0,71.9553,72.1324,71.9459,72.0951,33488.0
2022-07-14 10:30:00,77.35,77.55,77.25,77.31,38692.0,72.1044,72.2909,72.0112,72.0671,38692.0
2022-07-14 10:35:00,77.3,77.36,77.15,77.2,18622.0,72.0578,72.1137,71.918,71.9646,18622.0
2022-07-14 10:40:00,77.18,77.28,77.11,77.14,36882.0,71.9459,72.0392,71.8807,71.9087,36882.0
2022-07-14 10:45:00,77.13,77.17,77.04,77.12,18951.0,71.8993,71.9366,71.8154,71.89,18951.0
2022-07-14 10:50:00,77.12,77.31,77.09,77.3,27879.0,71.89,72.0671,71.8621,72.0578,27879.0
2022-07-14 10:55:00,77.28,77.29,77.09,77.17,14972.0,72.0392,72.0485,71.8621,71.9366,14972.0
2022-07-14 11:00:00,77.16,77.44,77.15,77.34,29961.0,71.9273,72.1883,71.918,72.0951,29961.0
2022-07-14 11:05:00,77.32,77.49,77.27,77.47,14694.0,72.0765,72.2349,72.0298,72.2163,14694.0
2022-07-14 11:10:00,77.47,77.62,77.42,77.44,37688.0,72.2163,72.3561,72.1697,72.1883,37688.0
2022-07-14 11:15:00,77.45,77.63,77.38,77.61,22874.0,72.1976,72.3654,72.1324,72.3468,22874.0
2022-07-14 11:20:00,77.62,77.79,77.57,77.71,41089.0,72.3561,72.5146,72.3095,72.44,41089.0
2022-07-14 11:25:00,77.7,77.79,77.68,77.7,27912.0,72.4307,72.5146,72.412,72.4307,27912.0
2022-07-14 11:30:00,77.7,77.72,77.58,77.59,26714.0,72.4307,72.4493,72.3188,72.3281,26714.0
2022-07-14 11:35:00,77.58,77.82,77.54,77.8,29592.0,72.3188,72.5425,72.2815,72.5239,29592.0
2022-07-14 11:40:00,77.79,78.08,77.79,77.88,48835.0,72.5146,72.7849,72.5146,72.5985,48835.0
2022-07-14 11:45:00,77.87,77.9,77.74,77.76,13492.0,72.5892,72.6171,72.468,72.4866,13492.0
2022-07-14 11:50:00,77.75,77.79,77.64,77.65,17770.0,72.4773,72.5146,72.3748,72.3841,17770.0
2022-07-14 11:55:00,77.69,77.77,77.61,77.75,10543.0,72.4214,72.4959,72.3468,72.4773,10543.0
2022-07-14 12:00:00,77.76,77.8,77.72,77.74,10465.0,72.4866,72.5239,72.4493,72.468,10465.0
2022-07-14 12:05:00,77.74,77.74,77.6,77.7,20574.0,72.468,72.468,72.3375,72.4307,20574.0
2022-07-14 12:10:00,77.7,77.89,77.69,77.84,16848.0,72.4307,72.6078,72.4214,72.5612,16848.0
2022-07-14 12:15:00,77.85,77.89,77.73,77.85,18074.0,72.5705,72.6078,72.4586,72.5705,18074.0
2022-07-14 12:20:00,77.84,77.94,77.83,77.89,27263.0,72.5612,72.6544,72.5519,72.6078,27263.0
2022-07-14 12:25:00,77.88,77.88,77.62,77.63,12290.0,72.5985,72.5985,72.3561,72.3654,12290.0
2022-07-14 12:30:00,77.64,77.73,77.64,77.67,15180.0,72.3748,72.4586,72.3748,72.4027,15180.0
2022-07-14 12:35:00,77.66,77.71,77.6,77.69,23551.0,72.3934,72.44,72.3375,72.4214,23551.0
2022-07-14 12:40:00,77.68,77.68,77.54,77.58,18583.0,72.412,72.412,72.2815,72.3188,18583.0
2022-07-14 12:45:00,77.58,77.65,77.44,77.47,45244.0,72.3188,72.3841,72.1883,72.2163,45244.0
2022-07-14 12:50:00,77.45,77.6,77.43,77.57,23868.0,72.1976,72.3375,72.179,72.3095,23868.0
2022-07-14 12:55:00,77.58,77.62,77.52,77.6,15955.0,72.3188,72.3561,72.2629,72.3375,15955.0
2022-07-14 13:00:00,77.58,77.61,77.52,77.56,14258.0,72.3188,72.3468,72.2629,72.3002,14258.0
2022-07-14 13:05:00,77.57,77.63,77.5,77.59,15925.0,72.3095,72.3654,72.2442,72.3281,15925.0
2022-07-14 13:10:00,77.57,77.57,77.46,77.54,18701.0,72.3095,72.3095,72.207,72.2815,18701.0
2022-07-14 13:15:00,77.54,77.77,77.47,77.67,26155.0,72.2815,72.4959,72.2163,72.4027,26155.0
2022-07-14 13:20:00,77.67,77.75,77.67,77.69,29688.0,72.4027,72.4773,72.4027,72.4214,29688.0
2022-07-14 13:25:00,77.68,77.78,77.66,77.7,17512.0,72.412,72.5053,72.3934,72.4307,17512.0
2022-07-14 13:30:00,77.69,77.7,77.49,77.5,18862.0,72.4214,72.4307,72.2349,72.2442,18862.0
2022-07-14 13:35:00,77.5,77.6,77.48,77.58,15392.0,72.2442,72.3375,72.2256,72.3188,15392.0
2022-07-14 13:40:00,77.58,77.68,77.58,77.63,14164.0,72.3188,72.412,72.3188,72.3654,14164.0
2022-07-14 13:45:00,77.64,77.68,77.62,77.68,21027.0,72.3748,72.412,72.3561,72.412,21027.0
2022-07-14 13:50:00,77.68,77.74,77.54,77.61,13735.0,72.412,72.468,72.2815,72.3468,13735.0
2022-07-14 13:55:00,77.61,77.69,77.6,77.64,14417.0,72.3468,72.4214,72.3375,72.3748,14417.0
2022-07-14 14:00:00,77.64,77.72,77.63,77.7,16568.0,72.3748,72.4493,72.3654,72.4307,16568.0
2022-07-14 14:05:00,77.7,77.81,77.69,77.77,20518.0,72.4307,72.5332,72.4214,72.4959,20518.0
2022-07-14 14:10:00,77.75,77.77,77.68,77.73,15090.0,72.4773,72.4959,72.412,72.4586,15090.0
2022-07-14 14:15:00,77.72,77.95,77.7,77.94,23717.0,72.4493,72.6637,72.4307,72.6544,23717.0
2022-07-14 14:20:00,77.96,78.06,77.96,77.99,34773.0,72.6731,72.7663,72.6731,72.701,34773.0
2022-07-14 14:25:00,78.0,78.06,77.91,78.02,27870.0,72.7103,72.7663,72.6264,72.729,27870.0
2022-07-14 14:30:00,78.04,78.07,77.97,78.02,14719.0,72.7476,72.7756,72.6824,72.729,14719.0
2022-07-14 14:35:00,78.02,78.14,78.0,78.13,18707.0,72.729,72.8408,72.7103,72.8315,18707.0
2022-07-14 14:40:00,78.13,78.14,77.94,77.96,29546.0,72.8315,72.8408,72.6544,72.6731,29546.0
2022-07-14 14:45:00,77.96,78.04,77.88,77.92,45298.0,72.6731,72.7476,72.5985,72.6358,45298.0
2022-07-14 14:50:00,77.92,77.92,77.81,77.88,35351.0,72.6358,72.6358,72.5332,72.5985,35351.0
2022-07-14 14:55:00,77.87,78.02,77.87,77.93,39952.0,72.5892,72.729,72.5892,72.6451,39952.0
2022-07-14 15:00:00,77.95,78.03,77.88,77.9,18386.0,72.6637,72.7383,72.5985,72.6171,18386.0
2022-07-14 15:05:00,77.89,77.9,77.77,77.81,20693.0,72.6078,72.6171,72.4959,72.5332,20693.0
2022-07-14 15:10:00,77.81,77.97,77.79,77.94,28363.0,72.5332,72.6824,72.5146,72.6544,28363.0
2022-07-14 15:15:00,77.94,78.0,77.87,77.98,31142.0,72.6544,72.7103,72.5892,72.6917,31142.0
2022-07-14 15:20:00,77.98,78.11,77.98,78.08,38294.0,72.6917,72.8129,72.6917,72.7849,38294.0
2022-07-14 15:25:00,78.09,78.18,78.04,78.18,27138.0,72.7942,72.8781,72.7476,72.8781,27138.0
2022-07-14 15:30:00,78.16,78.26,78.13,78.15,71038.0,72.8595,72.9527,72.8315,72.8502,71038.0
2022-07-14 15:35:00,78.13,78.19,78.07,78.09,56006.0,72.8315,72.8875,72.7756,72.7942,56006.0
2022-07-14 15:40:00,78.09,78.13,77.99,78.01,67508.0,72.7942,72.8315,72.701,72.7197,67508.0
2022-07-14 15:45:00,78.0,78.06,77.9,77.98,40613.0,72.7103,72.7663,72.6171,72.6917,40613.0
2022-07-14 15:50:00,77.99,78.23,77.99,78.23,112756.0,72.701,72.9247,72.701,72.9247,112756.0
2022-07-14 15:55:00,78.23,78.37,78.14,78.2,294702.0,72.9247,73.0552,72.8408,72.8968,294702.0
2022-07-15 09:30:00,78.62,79.43,78.61,79.33,423127.0,73.2883,74.0434,73.279,73.9501,423127.0
2022-07-15 09:35:00,79.37,79.63,79.26,79.42,86188.0,73.9874,74.2298,73.8849,74.034,86188.0
2022-07-15 09:40:00,79.43,79.63,79.23,79.34,53537.0,74.0434,74.2298,73.8569,73.9595,53537.0
2022-07-15 09:45:00,79.36,79.36,79.05,79.2,37035.0,73.9781,73.9781,73.6891,73.829,37035.0
2022-07-15 09:50:00,79.24,79.26,78.88,78.91,44493.0,73.8662,73.8849,73.5307,73.5586,44493.0
2022-07-15 09:55:00,78.91,79.38,78.84,79.34,56783.0,73.5586,73.9968,73.4934,73.9595,56783.0
2022-07-15 10:00:00,79.36,79.85,79.36,79.54,87788.0,73.9781,74.4349,73.9781,74.1459,87788.0
2022-07-15 10:05:00,79.52,79.57,79.28,79.44,47397.0,74.1273,74.1739,73.9035,74.0527,47397.0
2022-07-15 10:10:00,79.42,79.51,79.27,79.27,21226.0,74.034,74.1179,73.8942,73.8942,21226.0
2022-07-15 10:15:00,79.28,79.42,79.22,79.33,32607.0,73.9035,74.034,73.8476,73.9501,32607.0
2022-07-15 10:20:00,79.33,79.41,79.1,79.41,31456.0,73.9501,74.0247,73.7357,74.0247,31456.0
2022-07-15 10:25:00,79.41,79.7,79.36,79.65,52537.0,74.0247,74.2951,73.9781,74.2484,52537.0
2022-07-15 10:30:00,79.67,79.71,79.52,79.52,26524.0,74.2671,74.3044,74.1273,74.1273,26524.0
2022-07-15 10:35:00,79.5,79.7,79.45,79.66,64916.0,74.1086,74.2951,74.062,74.2578,64916.0
2022-07-15 10:40:00,79.66,79.75,79.62,79.66,41437.0,74.2578,74.3417,74.2205,74.2578,41437.0
2022-07-15 10:45:00,79.66,79.7,79.6,79.66,40798.0,74.2578,74.2951,74.2018,74.2578,40798.0
2022-07-15 10:50:00,79.67,79.72,79.63,79.67,25789.0,74.2671,74.3137,74.2298,74.2671,25789.0
2022-07-15 10:55:00,79.67,79.76,79.65,79.65,38482.0,74.2671,74.351,74.2484,74.2484,38482.0
2022-07-15 11:00:00,79.65,79.73,79.63,79.73,37729.0,74.2484,74.323,74.2298,74.323,37729.0
2022-07-15 11:05:00,79.72,79.96,79.69,79.92,65001.0,74.3137,74.5374,74.2857,74.5001,65001.0
2022-07-15 11:10:00,79.92,80.1,79.85,79.89,132824.0,74.5001,74.6679,74.4349,74.4722,132824.0
2022-07-15 11:15:00,79.89,79.97,79.83,79.94,35491.0,74.4722,74.5467,74.4162,74.5188,35491.0
2022-07-15 11:20:00,79.94,79.97,79.82,79.83,24679.0,74.5188,74.5467,74.4069,74.4162,24679.0
2022-07-15 11:25:00,79.82,79.86,79.77,79.83,66352.0,74.4069,74.4442,74.3603,74.4162,66352.0
2022-07-15 11:30:00,79.83,79.86,79.72,79.76,42266.0,74.4162,74.4442,74.3137,74.351,42266.0
2022-07-15 11:35:00,79.75,79.88,79.72,79.87,30037.0,74.3417,74.4628,74.3137,74.4535,30037.0
2022-07-15 11:40:00,79.88,79.88,79.82,79.84,24415.0,74.4628,74.4628,74.4069,74.4256,24415.0
2022-07-15 11:45:00,79.86,79.95,79.79,79.84,24348.0,74.4442,74.5281,74.3789,74.4256,24348.0
2022-07-15 11:50:00,79.84,79.87,79.82,79.83,35814.0,74.4256,74.4535,74.4069,74.4162,35814.0
2022-07-15 11:55:00,79.83,79.85,79.78,79.84,66247.0,74.4162,74.4349,74.3696,74.4256,66247.0
2022-07-15 12:00:00,79.83,79.99,79.81,79.97,50511.0,74.4162,74.5654,74.3976,74.5467,50511.0
2022-07-15 12:05:00,79.96,80.05,79.9,79.95,35282.0,74.5374,74.6213,74.4815,74.5281,35282.0
2022-07-15 12:10:00,79.94,80.02,79.9,79.96,24205.0,74.5188,74.5933,74.4815,74.5374,24205.0
2022-07-15 12:15:00,79.94,80.01,79.89,80.01,29330.0,74.5188,74.584,74.4722,74.584,29330.0
2022-07-15 12:20:00,80.0,80.13,79.97,80.09,24349.0,74.5747,74.6959,74.5467,74.6586,24349.0
2022-07-15 12:25:00,80.1,80.21,80.08,80.18,34846.0,74.6679,74.7705,74.6493,74.7425,34846.0
2022-07-15 12:30:00,80.2,80.21,80.01,80.08,47127.0,74.7611,74.7705,74.584,74.6493,47127.0
2022-07-15 12:35:00,80.07,80.15,80.04,80.12,38547.0,74.64,74.7145,74.612,74.6866,38547.0
2022-07-15 12:40:00,80.11,80.17,80.06,80.16,32864.0,74.6772,74.7332,74.6306,74.7239,32864.0
2022-07-15 12:45:00,80.15,80.2,80.12,80.18,27573.0,74.7145,74.7611,74.6866,74.7425,27573.0
2022-07-15 12:50:00,80.17,80.18,79.98,80.05,35314.0,74.7332,74.7425,74.5561,74.6213,35314.0
2022-07-15 12:55:00,80.06,80.06,79.98,79.99,27533.0,74.6306,74.6306,74.5561,74.5654,27533.0
2022-07-15 13:00:00,79.99,80.01,79.95,80.01,23389.0,74.5654,74.584,74.5281,74.584,23389.0
2022-07-15 13:05:00,80.02,80.11,80.01,80.1,25709.0,74.5933,74.6772,74.584,74.6679,25709.0
2022-07-15 13:10:00,80.09,80.11,80.01,80.1,32959.0,74.6586,74.6772,74.584,74.6679,32959.0
2022-07-15 13:15:00,80.09,80.09,79.92,79.92,26262.0,74.6586,74.6586,74.5001,74.5001,26262.0
2022-07-15 13:20:00,79.92,79.97,79.86,79.97,22386.0,74.5001,74.5467,74.4442,74.5467,22386.0
2022-07-15 13:25:00,79.97,80.0,79.93,79.99,17353.0,74.5467,74.5747,74.5095,74.5654,17353.0
2022-07-15 13:30:00,79.98,79.99,79.91,79.92,15899.0,74.5561,74.5654,74.4908,74.5001,15899.0
2022-07-15 13:35:00,79.92,79.96,79.89,79.93,23776.0,74.5001,74.5374,74.4722,74.5095,23776.0
2022-07-15 13:40:00,79.93,79.93,79.79,79.81,21638.0,74.5095,74.5095,74.3789,74.3976,21638.0
2022-07-15 13:45:00,79.8,79.8,79.72,79.73,19636.0,74.3883,74.3883,74.3137,74.323,19636.0
2022-07-15 13:50:00,79.73,79.76,79.64,79.65,19638.0,74.323,74.351,74.2391,74.2484,19638.0
2022-07-15 13:55:00,79.65,79.72,79.64,79.72,18335.0,74.2484,74.3137,74.2391,74.3137,18335.0
2022-07-15 14:00:00,79.72,79.73,79.59,79.61,14812.0,74.3137,74.323,74.1925,74.2112,14812.0
2022-07-15 14:05:00,79.63,79.64,79.57,79.62,20389.0,74.2298,74.2391,74.1739,74.2205,20389.0
2022-07-15 14:10:00,79.64,79.66,79.52,79.57,14194.0,74.2391,74.2578,74.1273,74.1739,14194.0
2022-07-15 14:15:00,79.57,79.59,79.52,79.56,19003.0,74.1739,74.1925,74.1273,74.1645,19003.0
2022-07-15 14:20:00,79.57,79.57,79.45,79.52,19354.0,74.1739,74.1739,74.062,74.1273,19354.0
2022-07-15 14:25:00,79.52,79.55,79.45,79.5,31926.0,74.1273,74.1552,74.062,74.1086,31926.0
2022-07-15 14:30:00,79.5,79.51,79.43,79.47,23461.0,74.1086,74.1179,74.0434,74.0806,23461.0
2022-07-15 14:35:00,79.48,79.48,79.42,79.48,19339.0,74.09,74.09,74.034,74.09,19339.0
2022-07-15 14:40:00,79.48,79.52,79.45,79.46,13320.0,74.09,74.1273,74.062,74.0713,13320.0
2022-07-15 14:45:00,79.47,79.5,79.41,79.5,33802.0,74.0806,74.1086,74.0247,74.1086,33802.0
2022-07-15 14:50:00,79.49,79.53,79.45,79.51,26223.0,74.0993,74.1366,74.062,74.1179,26223.0
2022-07-15 14:55:00,79.5,79.54,79.46,79.52,65188.0,74.1086,74.1459,74.0713,74.1273,65188.0
2022-07-15 15:00:00,79.52,79.54,79.41,79.53,38703.0,74.1273,74.1459,74.0247,74.1366,38703.0
2022-07-15 15:05:00,79.53,79.54,79.47,79.5,20211.0,74.1366,74.1459,74.0806,74.1086,20211.0
2022-07-15 15:10:00,79.5,79.52,79.35,79.35,22311.0,74.1086,74.1273,73.9688,73.9688,22311.0
2022-07-15 15:15:00,79.34,79.38,79.3,79.33,38398.0,73.9595,73.9968,73.9222,73.9501,38398.0
2022-07-15 15:20:00,79.34,79.39,79.3,79.34,32104.0,73.9595,74.0061,73.9222,73.9595,32104.0
2022-07-15 15:25:00,79.35,79.44,79.35,79.43,30285.0,73.9688,74.0527,73.9688,74.0434,30285.0
2022-07-15 15:30:00,79.42,79.45,79.36,79.39,42431.0,74.034,74.062,73.9781,74.0061,42431.0
2022-07-15 15:35:00,79.39,79.48,79.35,79.41,87373.0,74.0061,74.09,73.9688,74.0247,87373.0
2022-07-15 15:40:00,79.41,79.51,79.38,79.5,46886.0,74.0247,74.1179,73.9968,74.1086,46886.0
2022-07-15 15:45:00,79.5,79.51,79.34,79.37,58494.0,74.1086,74.1179,73.9595,73.9874,58494.0
2022-07-15 15:50:00,79.38,79.53,79.36,79.51,122751.0,73.9968,74.1366,73.9781,74.1179,122751.0
2022-07-15 15:55:00,79.5,79.66,79.49,79.63,357253.0,74.1086,74.2578,74.0993,74.2298,357253.0
2022-07-18 09:30:00,80.05,80.73,80.0,80.64,174360.0,74.6213,75.2552,74.5747,75.1713,174360.0
2022-07-18 09:35:00,80.58,81.0,80.33,80.34,112552.0,75.1154,75.5069,74.8823,74.8916,112552.0
2022-07-18 09:40:00,80.27,80.55,80.1,80.42,134410.0,74.8264,75.0874,74.6679,74.9662,134410.0
2022-07-18 09:45:00,80.43,80.8,80.28,80.78,127005.0,74.9755,75.3205,74.8357,75.3018,127005.0
2022-07-18 09:50:00,80.8,80.87,80.62,80.81,89205.0,75.3205,75.3857,75.1527,75.3298,89205.0
2022-07-18 09:55:00,80.81,80.96,80.81,80.88,137183.0,75.3298,75.4696,75.3298,75.395,137183.0
2022-07-18 10:00:00,80.9,80.93,80.59,80.73,90876.0,75.4137,75.4416,75.1247,75.2552,90876.0
2022-07-18 10:05:00,80.73,80.89,80.61,80.88,116596.0,75.2552,75.4043,75.1433,75.395,116596.0
2022-07-18 10:10:00,80.89,81.04,80.79,81.04,124210.0,75.4043,75.5442,75.3111,75.5442,124210.0
2022-07-18 10:15:00,81.02,81.21,81.02,81.14,98344.0,75.5255,75.7026,75.5255,75.6374,98344.0
2022-07-18 10:20:00,81.15,81.33,81.14,81.33,83517.0,75.6467,75.8145,75.6374,75.8145,83517.0
2022-07-18 10:25:00,81.32,81.33,80.92,80.96,69865.0,75.8052,75.8145,75.4323,75.4696,69865.0
2022-07-18 10:30:00,80.98,81.25,80.97,81.17,42827.0,75.4882,75.7399,75.4789,75.6654,42827.0
2022-07-18 10:35:00,81.17,81.32,81.16,81.24,60042.0,75.6654,75.8052,75.656,75.7306,60042.0
2022-07-18 10:40:00,81.25,81.31,81.15,81.19,39096.0,75.7399,75.7959,75.6467,75.684,39096.0
2022-07-18 10:45:00,81.19,81.19,81.1,81.16,50761.0,75.684,75.684,75.6001,75.656,50761.0
2022-07-18 10:50:00,81.17,81.17,80.99,80.99,20301.0,75.6654,75.6654,75.4976,75.4976,20301.0
2022-07-18 10:55:00,80.99,81.18,80.99,81.15,75066.0,75.4976,75.6747,75.4976,75.6467,75066.0
2022-07-18 11:00:00,81.15,81.19,81.0,81.1,20834.0,75.6467,75.684,75.5069,75.6001,20834.0
2022-07-18 11:05:00,81.12,81.18,81.07,81.18,33876.0,75.6188,75.6747,75.5721,75.6747,33876.0
2022-07-18 11:10:00,81.19,81.2,81.09,81.11,15549.0,75.684,75.6933,75.5908,75.6094,15549.0
2022-07-18 11:15:00,81.1,81.13,81.01,81.04,25000.0,75.6001,75.6281,75.5162,75.5442,25000.0
2022-07-18 11:20:00,81.04,81.11,81.03,81.11,26328.0,75.5442,75.6094,75.5349,75.6094,26328.0
2022-07-18 11:25:00,81.11,81.17,81.07,81.09,32052.0,75.6094,75.6654,75.5721,75.5908,32052.0
2022-07-18 11:30:00,81.09,81.09,80.97,80.97,44247.0,75.5908,75.5908,75.4789,75.4789,44247.0
2022-07-18 11:35:00,80.97,81.11,80.96,81.09,22747.0,75.4789,75.6094,75.4696,75.5908,22747.0
2022-07-18 11:40:00,81.08,81.18,81.02,81.17,29024.0,75.5815,75.6747,75.5255,75.6654,29024.0
2022-07-18 11:45:00,81.17,81.17,81.09,81.11,23345.0,75.6654,75.6654,75.5908,75.6094,23345.0
2022-07-18 11:50:00,81.11,81.26,81.08,81.24,24203.0,75.6094,75.7493,75.5815,75.7306,24203.0
2022-07-18 11:55:00,81.24,81.38,81.23,81.31,54488.0,75.7306,75.8611,75.7213,75.7959,54488.0
2022-07-18 12:00:00,81.31,81.33,81.3,81.32,18226.0,75.7959,75.8145,75.7865,75.8052,18226.0
2022-07-18 12:05:00,81.3,81.42,81.3,81.42,41541.0,75.7865,75.8984,75.7865,75.8984,41541.0
2022-07-18 12:10:00,81.42,81.55,81.4,81.5,53370.0,75.8984,76.0196,75.8798,75.973,53370.0
2022-07-18 12:15:00,81.49,81.59,81.49,81.53,35100.0,75.9637,76.0569,75.9637,76.0009,35100.0
2022-07-18 12:20:00,81.54,81.67,81.54,81.59,28873.0,76.0103,76.1315,76.0103,76.0569,28873.0
2022-07-18 12:25:00,81.59,81.67,81.56,81.61,36936.0,76.0569,76.1315,76.0289,76.0755,36936.0
2022-07-18 12:30:00,81.59,81.64,81.51,81.54,19852.0,76.0569,76.1035,75.9823,76.0103,19852.0
2022-07-18 12:35:00,81.53,81.64,81.52,81.63,25484.0,76.0009,76.1035,75.9916,76.0942,25484.0
2022-07-18 12:40:00,81.64,81.64,81.56,81.61,16914.0,76.1035,76.1035,76.0289,76.0755,16914.0
2022-07-18 12:45:00,81.6,81.61,81.48,81.48,30318.0,76.0662,76.0755,75.9543,75.9543,30318.0
2022-07-18 12:50:00,81.49,81.54,81.4,81.41,54649.0,75.9637,76.0103,75.8798,75.8891,54649.0
2022-07-18 12:55:00,81.42,81.48,81.34,81.34,37452.0,75.8984,75.9543,75.8238,75.8238,37452.0
2022-07-18 13:00:00,81.34,81.48,81.34,81.46,25516.0,75.8238,75.9543,75.8238,75.9357,25516.0
2022-07-18 13:05:00,81.46,81.54,81.45,81.49,26120.0,75.9357,76.0103,75.9264,75.9637,26120.0
2022-07-18 13:10:00,81.48,81.48,81.4,81.43,28006.0,75.9543,75.9543,75.8798,75.9077,28006.0
2022-07-18 13:15:00,81.43,81.44,81.34,81.38,26598.0,75.9077,75.9171,75.8238,75.8611,26598.0
2022-07-18 13:20:00,81.39,81.43,81.35,81.4,24918.0,75.8704,75.9077,75.8332,75.8798,24918.0
2022-07-18 13:25:00,81.41,81.45,81.4,81.42,23360.0,75.8891,75.9264,75.8798,75.8984,23360.0
2022-07-18 13:30:00,81.41,81.43,81.22,81.23,46398.0,75.8891,75.9077,75.712,75.7213,46398.0
2022-07-18 13:35:00,81.21,81.23,81.15,81.2,37113.0,75.7026,75.7213,75.6467,75.6933,37113.0
2022-07-18 13:40:00,81.21,81.23,81.15,81.18,28998.0,75.7026,75.7213,75.6467,75.6747,28998.0
2022-07-18 13:45:00,81.17,81.18,81.03,81.05,33798.0,75.6654,75.6747,75.5349,75.5535,33798.0
2022-07-18 13:50:00,81.06,81.07,80.99,81.01,38658.0,75.5628,75.5721,75.4976,75.5162,38658.0
2022-07-18 13:55:00,81.02,81.02,80.8,80.87,43250.0,75.5255,75.5255,75.3205,75.3857,43250.0
2022-07-18 14:00:00,80.86,80.93,80.85,80.89,30749.0,75.3764,75.4416,75.3671,75.4043,30749.0
2022-07-18 14:05:00,80.89,80.92,80.82,80.89,62207.0,75.4043,75.4323,75.3391,75.4043,62207.0
2022-07-18 14:10:00,80.88,80.96,80.8,80.9,30129.0,75.395,75.4696,75.3205,75.4137,30129.0
2022-07-18 14:15:00,80.89,81.01,80.89,80.97,65477.0,75.4043,75.5162,75.4043,75.4789,65477.0
2022-07-18 14:20:00,80.97,80.99,80.8,80.81,20934.0,75.4789,75.4976,75.3205,75.3298,20934.0
2022-07-18 14:25:00,80.81,80.81,80.57,80.59,39751.0,75.3298,75.3298,75.1061,75.1247,39751.0
2022-07-18 14:30:00,80.6,80.72,80.54,80.71,29731.0,75.134,75.2459,75.0781,75.2366,29731.0
2022-07-18 14:35:00,80.71,80.8,80.67,80.75,20772.0,75.2366,75.3205,75.1993,75.2738,20772.0
2022-07-18 14:40:00,80.75,80.76,80.49,80.49,39849.0,75.2738,75.2832,75.0315,75.0315,39849.0
2022-07-18 14:45:00,80.49,80.52,80.43,80.5,17996.0,75.0315,75.0594,74.9755,75.0408,17996.0
2022-07-18 14:50:00,80.49,80.49,80.29,80.37,47404.0,75.0315,75.0315,74.845,74.9196,47404.0
2022-07-18 14:55:00,80.37,80.53,80.3,80.45,85690.0,74.9196,75.0688,74.8544,74.9942,85690.0
2022-07-18 15:00:00,80.44,80.49,80.38,80.48,45652.0,74.9849,75.0315,74.9289,75.0222,45652.0
2022-07-18 15:05:00,80.49,80.55,80.47,80.52,17476.0,75.0315,75.0874,75.0128,75.0594,17476.0
2022-07-18 15:10:00,80.53,80.53,80.43,80.51,32626.0,75.0688,75.0688,74.9755,75.0501,32626.0
2022-07-18 15:15:00,80.49,80.57,80.46,80.56,34142.0,75.0315,75.1061,75.0035,75.0967,34142.0
2022-07-18 15:20:00,80.56,80.62,80.47,80.51,28580.0,75.0967,75.1527,75.0128,75.0501,28580.0
2022-07-18 15:25:00,80.51,80.55,80.43,80.47,34435.0,75.0501,75.0874,74.9755,75.0128,34435.0
2022-07-18 15:30:00,80.47,80.49,80.37,80.42,63454.0,75.0128,75.0315,74.9196,74.9662,63454.0
2022-07-18 15:35:00,80.42,80.45,80.28,80.31,77452.0,74.9662,74.9942,74.8357,74.8637,77452.0
2022-07-18 15:40:00,80.31,80.32,80.2,80.23,92390.0,74.8637,74.873,74.7611,74.7891,92390.0
2022-07-18 15:45:00,80.22,80.23,80.06,80.09,86077.0,74.7798,74.7891,74.6306,74.6586,86077.0
2022-07-18 15:50:00,80.09,80.29,80.0,80.28,220469.0,74.6586,74.845,74.5747,74.8357,220469.0
2022-07-18 15:55:00,80.28,80.39,80.18,80.22,340770.0,74.8357,74.9383,74.7425,74.7798,340770.0
2022-07-19 09:30:00,81.05,81.31,81.0,81.02,127277.0,75.5535,75.7959,75.5069,75.5255,127277.0
2022-07-19 09:35:00,81.03,81.17,80.91,81.16,82023.0,75.5349,75.6654,75.423,75.656,82023.0
2022-07-19 09:40:00,81.17,81.27,81.0,81.15,67981.0,75.6654,75.7586,75.5069,75.6467,67981.0
2022-07-19 09:45:00,81.15,81.23,81.08,81.15,49782.0,75.6467,75.7213,75.5815,75.6467,49782.0
2022-07-19 09:50:00,81.15,81.24,81.07,81.16,40182.0,75.6467,75.7306,75.5721,75.656,40182.0
2022-07-19 09:55:00,81.16,81.29,81.12,81.29,56468.0,75.656,75.7772,75.6188,75.7772,56468.0
2022-07-19 10:00:00,81.29,81.38,81.2,81.33,49067.0,75.7772,75.8611,75.6933,75.8145,49067.0
2022-07-19 10:05:00,81.32,81.38,81.15,81.22,28705.0,75.8052,75.8611,75.6467,75.712,28705.0
2022-07-19 10:10:00,81.23,81.39,81.17,81.25,31162.0,75.7213,75.8704,75.6654,75.7399,31162.0
2022-07-19 10:15:00,81.23,81.32,81.11,81.15,35338.0,75.7213,75.8052,75.6094,75.6467,35338.0
2022-07-19 10:20:00,81.16,81.32,81.15,81.19,29210.0,75.656,75.8052,75.6467,75.684,29210.0
2022-07-19 10:25:00,81.18,81.5,81.17,81.43,29808.0,75.6747,75.973,75.6654,75.9077,29808.0
2022-07-19 10:30:00,81.44,81.49,81.41,81.45,21297.0,75.9171,75.9637,75.8891,75.9264,21297.0
2022-07-19 10:35:00,81.46,81.56,81.4,81.42,40961.0,75.9357,76.0289,75.8798,75.8984,40961.0
2022-07-19 10:40:00,81.43,81.44,81.34,81.42,48903.0,75.9077,75.9171,75.8238,75.8984,48903.0
2022-07-19 10:45:00,81.43,81.65,81.43,81.65,20527.0,75.9077,76.1128,75.9077,76.1128,20527.0
2022-07-19 10:50:00,81.65,81.8,81.65,81.74,38380.0,76.1128,76.2526,76.1128,76.1967,38380.0
2022-07-19 10:55:00,81.76,81.85,81.69,81.85,39943.0,76.2153,76.2992,76.1501,76.2992,39943.0
2022-07-19 11:00:00,81.85,81.91,81.74,81.87,32345.0,76.2992,76.3552,76.1967,76.3179,32345.0
2022-07-19 11:05:00,81.87,81.87,81.77,81.8,27365.0,76.3179,76.3179,76.2247,76.2526,27365.0
2022-07-19 11:10:00,81.81,81.82,81.75,81.8,36217.0,76.262,76.2713,76.206,76.2526,36217.0
2022-07-19 11:15:00,81.8,81.82,81.61,81.64,46707.0,76.2526,76.2713,76.0755,76.1035,46707.0
2022-07-19 11:20:00,81.66,81.68,81.59,81.61,39660.0,76.1221,76.1408,76.0569,76.0755,39660.0
2022-07-19 11:25:00,81.61,81.69,81.59,81.65,74703.0,76.0755,76.1501,76.0569,76.1128,74703.0
2022-07-19 11:30:00,81.67,81.81,81.66,81.78,20076.0,76.1315,76.262,76.1221,76.234,20076.0
2022-07-19 11:35:00,81.78,81.8,81.69,81.71,28900.0,76.234,76.2526,76.1501,76.1687,28900.0
2022-07-19 11:40:00,81.7,81.73,81.64,81.7,28378.0,76.1594,76.1874,76.1035,76.1594,28378.0
2022-07-19 11:45:00,81.7,81.73,81.63,81.63,18756.0,76.1594,76.1874,76.0942,76.0942,18756.0
2022-07-19 11:50:00,81.62,81.72,81.62,81.71,13749.0,76.0848,76.1781,76.0848,76.1687,13749.0
2022-07-19 11:55:00,81.7,81.74,81.66,81.73,18665.0,76.1594,76.1967,76.1221,76.1874,18665.0
2022-07-19 12:00:00,81.73,81.73,81.59,81.6,25123.0,76.1874,76.1874,76.0569,76.0662,25123.0
2022-07-19 12:05:00,81.59,81.62,81.5,81.57,29545.0,76.0569,76.0848,75.973,76.0382,29545.0
2022-07-19 12:10:00,81.56,81.58,81.53,81.53,16057.0,76.0289,76.0476,76.0009,76.0009,16057.0
2022-07-19 12:15:00,81.54,81.55,81.48,81.54,20662.0,76.0103,76.0196,75.9543,76.0103,20662.0
2022-07-19 12:20:00,81.55,81.59,81.52,81.59,19901.0,76.0196,76.0569,75.9916,76.0569,19901.0
2022-07-19 12:25:00,81.58,81.58,81.46,81.48,19519.0,76.0476,76.0476,75.9357,75.9543,19519.0
2022-07-19 12:30:00,81.5,81.62,81.48,81.61,24701.0,75.973,76.0848,75.9543,76.0755,24701.0
2022-07-19 12:35:00,81.59,81.65,81.56,81.63,34015.0,76.0569,76.1128,76.0289,76.0942,34015.0
2022-07-19 12:40:00,81.64,81.77,81.64,81.74,30353.0,76.1035,76.2247,76.1035,76.1967,30353.0
2022-07-19 12:45:00,81.74,81.85,81.73,81.83,25585.0,76.1967,76.2992,76.1874,76.2806,25585.0
2022-07-19 12:50:00,81.82,81.84,81.73,81.77,30255.0,76.2713,76.2899,76.1874,76.2247,30255.0
2022-07-19 12:55:00,81.77,81.86,81.75,81.83,32335.0,76.2247,76.3086,76.206,76.2806,32335.0
2022-07-19 13:00:00,81.83,81.86,81.78,81.79,22981.0,76.2806,76.3086,76.234,76.2433,22981.0
2022-07-19 13:05:00,81.79,81.79,81.67,81.67,26655.0,76.2433,76.2433,76.1315,76.1315,26655.0
2022-07-19 13:10:00,81.67,81.8,81.67,81.75,16526.0,76.1315,76.2526,76.1315,76.206,16526.0
2022-07-19 13:15:00,81.75,81.75,81.58,81.64,41337.0,76.206,76.206,76.0476,76.1035,41337.0
2022-07-19 13:20:00,81.65,81.73,81.63,81.7,36604.0,76.1128,76.1874,76.0942,76.1594,36604.0
2022-07-19 13:25:00,81.71,81.78,81.7,81.77,17444.0,76.1687,76.234,76.1594,76.2247,17444.0
2022-07-19 13:30:00,81.78,81.85,81.73,81.85,20853.0,76.234,76.2992,76.1874,76.2992,20853.0
2022-07-19 13:35:00,81.84,81.96,81.82,81.95,35834.0,76.2899,76.4018,76.2713,76.3925,35834.0
2022-07-19 13:40:00,81.96,82.2,81.94,82.02,299305.0,76.4018,76.6255,76.3831,76.4577,299305.0
2022-07-19 13:45:00,82.0,82.08,81.97,82.03,29166.0,76.4391,76.5136,76.4111,76.467,29166.0
2022-07-19 13:50:00,82.04,82.07,82.01,82.03,27234.0,76.4764,76.5043,76.4484,76.467,27234.0
2022-07-19 13:55:00,82.04,82.06,82.0,82.06,32623.0,76.4764,76.495,76.4391,76.495,32623.0
2022-07-19 14:00:00,82.05,82.13,82.04,82.1,23522.0,76.4857,76.5603,76.4764,76.5323,23522.0
2022-07-19 14:05:00,82.11,82.2,82.08,82.16,15815.0,76.5416,76.6255,76.5136,76.5882,15815.0
2022-07-19 14:10:00,82.16,82.19,82.12,82.13,20246.0,76.5882,76.6162,76.5509,76.5603,20246.0
2022-07-19 14:15:00,82.13,82.16,82.05,82.16,20839.0,76.5603,76.5882,76.4857,76.5882,20839.0
2022-07-19 14:20:00,82.15,82.19,82.14,82.18,16660.0,76.5789,76.6162,76.5696,76.6069,16660.0
2022-07-19 14:25:00,82.18,82.18,82.1,82.11,28887.0,76.6069,76.6069,76.5323,76.5416,28887.0
2022-07-19 14:30:00,82.12,82.22,82.11,82.17,50739.0,76.5509,76.6442,76.5416,76.5975,50739.0
2022-07-19 14:35:00,82.18,82.22,82.15,82.17,25898.0,76.6069,76.6442,76.5789,76.5975,25898.0
2022-07-19 14:40:00,82.16,82.25,82.15,82.24,34820.0,76.5882,76.6721,76.5789,76.6628,34820.0
2022-07-19 14:45:00,82.24,82.25,82.15,82.2,26099.0,76.6628,76.6721,76.5789,76.6255,26099.0
2022-07-19 14:50:00,82.2,82.32,82.19,82.3,23003.0,76.6255,76.7374,76.6162,76.7187,23003.0
2022-07-19 14:55:00,82.3,82.33,82.27,82.27,30528.0,76.7187,76.7467,76.6908,76.6908,30528.0
2022-07-19 15:00:00,82.28,82.32,82.23,82.27,32910.0,76.7001,76.7374,76.6535,76.6908,32910.0
2022-07-19 15:05:00,82.26,82.42,82.25,82.42,29936.0,76.6814,76.8306,76.6721,76.8306,29936.0
2022-07-19 15:10:00,82.41,82.42,82.27,82.31,37968.0,76.8213,76.8306,76.6908,76.728,37968.0
2022-07-19 15:15:00,82.32,82.49,82.3,82.36,301392.0,76.7374,76.8958,76.7187,76.7747,301392.0
2022-07-19 15:20:00,82.36,82.37,82.29,82.32,50109.0,76.7747,76.784,76.7094,76.7374,50109.0
2022-07-19 15:25:00,82.32,82.43,82.31,82.4,49497.0,76.7374,76.8399,76.728,76.8119,49497.0
2022-07-19 15:30:00,82.4,82.44,82.32,82.32,53504.0,76.8119,76.8492,76.7374,76.7374,53504.0
2022-07-19 15:35:00,82.33,82.47,82.33,82.47,63918.0,76.7467,76.8772,76.7467,76.8772,63918.0
2022-07-19 15:40:00,82.47,82.61,82.45,82.61,87310.0,76.8772,77.0077,76.8586,77.0077,87310.0
2022-07-19 15:45:00,82.61,82.66,82.56,82.6,81773.0,77.0077,77.0543,76.9611,76.9984,81773.0
2022-07-19 15:50:00,82.61,82.67,82.53,82.56,150664.0,77.0077,77.0636,76.9331,76.9611,150664.0
2022-07-19 15:55:00,82.58,82.66,82.53,82.55,373786.0,76.9797,77.0543,76.9331,76.9518,373786.0
2022-07-20 09:30:00,82.54,82.82,82.27,82.78,179636.0,76.9425,77.2035,76.6908,77.1662,179636.0
2022-07-20 09:35:00,82.78,82.89,82.63,82.79,178218.0,77.1662,77.2687,77.0263,77.1755,178218.0
2022-07-20 09:40:00,82.8,82.8,82.41,82.47,61935.0,77.1848,77.1848,76.8213,76.8772,61935.0
2022-07-20 09:45:00,82.49,82.52,82.2,82.33,102969.0,76.8958,76.9238,76.6255,76.7467,102969.0
2022-07-20 09:50:00,82.33,82.41,82.18,82.21,52295.0,76.7467,76.8213,76.6069,76.6348,52295.0
2022-07-20 09:55:00,82.22,82.28,81.92,81.92,105800.0,76.6442,76.7001,76.3645,76.3645,105800.0
2022-07-20 10:00:00,81.93,82.2,81.93,82.0,115797.0,76.3738,76.6255,76.3738,76.4391,115797.0
2022-07-20 10:05:00,82.01,82.17,81.88,82.16,44954.0,76.4484,76.5975,76.3272,76.5882,44954.0
2022-07-20 10:10:00,82.16,82.34,82.07,82.32,49950.0,76.5882,76.756,76.5043,76.7374,49950.0
2022-07-20 10:15:00,82.31,82.49,82.24,82.46,37605.0,76.728,76.8958,76.6628,76.8679,37605.0
2022-07-20 10:20:00,82.48,82.67,82.43,82.62,31374.0,76.8865,77.0636,76.8399,77.017,31374.0
2022-07-20 10:25:00,82.63,82.74,82.62,82.69,44511.0,77.0263,77.1289,77.017,77.0823,44511.0
2022-07-20 10:30:00,82.71,82.85,82.62,82.76,48220.0,77.1009,77.2314,77.017,77.1475,48220.0
2022-07-20 10:35:00,82.76,82.81,82.63,82.68,46010.0,77.1475,77.1941,77.0263,77.073,46010.0
2022-07-20 10:40:00,82.67,82.87,82.64,82.87,45450.0,77.0636,77.2501,77.0357,77.2501,45450.0
2022-07-20 10:45:00,82.87,82.95,82.85,82.87,31606.0,77.2501,77.3246,77.2314,77.2501,31606.0
2022-07-20 10:50:00,82.88,83.1,82.86,83.06,94235.0,77.2594,77.4645,77.2408,77.4272,94235.0
2022-07-20 10:55:00,83.08,83.17,83.05,83.17,24793.0,77.4458,77.5297,77.4179,77.5297,24793.0
2022-07-20 11:00:00,83.17,83.18,82.98,83.02,49892.0,77.5297,77.539,77.3526,77.3899,49892.0
2022-07-20 11:05:00,83.03,83.03,82.89,82.9,25630.0,77.3992,77.3992,77.2687,77.278,25630.0
2022-07-20 11:10:00,82.9,82.92,82.78,82.78,30810.0,77.278,77.2967,77.1662,77.1662,30810.0
2022-07-20 11:15:00,82.79,82.85,82.75,82.76,22883.0,77.1755,77.2314,77.1382,77.1475,22883.0
2022-07-20 11:20:00,82.76,82.77,82.63,82.71,43524.0,77.1475,77.1569,77.0263,77.1009,43524.0
2022-07-20 11:25:00,82.7,82.83,82.69,82.81,16711.0,77.0916,77.2128,77.0823,77.1941,16711.0
2022-07-20 11:30:00,82.81,82.83,82.75,82.78,23689.0,77.1941,77.2128,77.1382,77.1662,23689.0
2022-07-20 11:35:00,82.79,82.86,82.67,82.74,35167.0,77.1755,77.2408,77.0636,77.1289,35167.0
2022-07-20 11:40:00,82.74,82.83,82.68,82.8,23246.0,77.1289,77.2128,77.073,77.1848,23246.0
2022-07-20 11:45:00,82.82,82.85,82.76,82.81,19543.0,77.2035,77.2314,77.1475,77.1941,19543.0
2022-07-20 11:50:00,82.83,82.89,82.81,82.87,27120.0,77.2128,77.2687,77.1941,77.2501,27120.0
2022-07-20 11:55:00,82.86,82.96,82.82,82.86,24603.0,77.2408,77.334,77.2035,77.2408,24603.0
2022-07-20 12:00:00,82.86,82.88,82.79,82.8,32191.0,77.2408,77.2594,77.1755,77.1848,32191.0
2022-07-20 12:05:00,82.78,82.87,82.77,82.86,27877.0,77.1662,77.2501,77.1569,77.2408,27877.0
2022-07-20 12:10:00,82.87,82.94,82.81,82.94,124413.0,77.2501,77.3153,77.1941,77.3153,124413.0
2022-07-20 12:15:00,82.95,82.98,82.85,82.95,47764.0,77.3246,77.3526,77.2314,77.3246,47764.0
2022-07-20 12:20:00,82.96,82.96,82.88,82.89,67384.0,77.334,77.334,77.2594,77.2687,67384.0
2022-07-20 12:25:00,82.88,82.94,82.81,82.84,35724.0,77.2594,77.3153,77.1941,77.2221,35724.0
2022-07-20 12:30:00,82.85,82.95,82.85,82.9,40683.0,77.2314,77.3246,77.2314,77.278,40683.0
2022-07-20 12:35:00,82.89,82.95,82.85,82.94,23658.0,77.2687,77.3246,77.2314,77.3153,23658.0
2022-07-20 12:40:00,82.95,82.96,82.69,82.78,42730.0,77.3246,77.334,77.0823,77.1662,42730.0
2022-07-20 12:45:00,82.79,82.79,82.5,82.56,51517.0,77.1755,77.1755,76.9052,76.9611,51517.0
2022-07-20 12:50:00,82.57,82.69,82.56,82.65,63970.0,76.9704,77.0823,76.9611,77.045,63970.0
2022-07-20 12:55:00,82.65,82.74,82.61,82.64,44191.0,77.045,77.1289,77.0077,77.0357,44191.0
2022-07-20 13:00:00,82.64,82.68,82.47,82.47,58530.0,77.0357,77.073,76.8772,76.8772,58530.0
2022-07-20 13:05:00,82.47,82.55,82.26,82.36,38436.0,76.8772,76.9518,76.6814,76.7747,38436.0
2022-07-20 13:10:00,82.35,82.35,82.19,82.28,43128.0,76.7653,76.7653,76.6162,76.7001,43128.0
2022-07-20 13:15:00,82.28,82.41,82.24,82.36,94238.0,76.7001,76.8213,76.6628,76.7747,94238.0
2022-07-20 13:20:00,82.34,82.38,82.25,82.36,61974.0,76.756,76.7933,76.6721,76.7747,61974.0
2022-07-20 13:25:00,82.35,82.56,82.34,82.56,63557.0,76.7653,76.9611,76.756,76.9611,63557.0
2022-07-20 13:30:00,82.53,82.64,82.52,82.54,35618.0,76.9331,77.0357,76.9238,76.9425,35618.0
2022-07-20 13:35:00,82.55,82.58,82.45,82.56,28366.0,76.9518,76.9797,76.8586,76.9611,28366.0
2022-07-20 13:40:00,82.56,82.59,82.46,82.49,45155.0,76.9611,76.9891,76.8679,76.8958,45155.0
2022-07-20 13:45:00,82.49,82.58,82.42,82.42,36486.0,76.8958,76.9797,76.8306,76.8306,36486.0
2022-07-20 13:50:00,82.42,82.56,82.42,82.54,42020.0,76.8306,76.9611,76.8306,76.9425,42020.0
2022-07-20 13:55:00,82.54,82.55,82.27,82.34,57304.0,76.9425,76.9518,76.6908,76.756,57304.0
2022-07-20 14:00:00,82.31,82.53,82.31,82.53,47654.0,76.728,76.9331,76.728,76.9331,47654.0
2022-07-20 14:05:00,82.54,82.64,82.37,82.64,73950.0,76.9425,77.0357,76.784,77.0357,73950.0
2022-07-20 14:10:00,82.64,82.64,82.5,82.58,83691.0,77.0357,77.0357,76.9052,76.9797,83691.0
2022-07-20 14:15:00,82.57,82.67,82.49,82.66,14701.0,76.9704,77.0636,76.8958,77.0543,14701.0
2022-07-20 14:20:00,82.67,82.76,82.64,82.75,19047.0,77.0636,77.1475,77.0357,77.1382,19047.0
2022-07-20 14:25:00,82.74,82.83,82.72,82.78,20099.0,77.1289,77.2128,77.1102,77.1662,20099.0
2022-07-20 14:30:00,82.79,82.86,82.65,82.86,58760.0,77.1755,77.2408,77.045,77.2408,58760.0
2022-07-20 14:35:00,82.85,82.92,82.8,82.91,140247.0,77.2314,77.2967,77.1848,77.2874,140247.0
2022-07-20 14:40:00,82.91,83.01,82.82,83.01,123990.0,77.2874,77.3806,77.2035,77.3806,123990.0
2022-07-20 14:45:00,83.01,83.14,82.94,83.09,158404.0,77.3806,77.5018,77.3153,77.4552,158404.0
2022-07-20 14:50:00,83.1,83.1,82.93,82.94,155788.0,77.4645,77.4645,77.306,77.3153,155788.0
2022-07-20 14:55:00,82.94,82.99,82.8,82.92,33754.0,77.3153,77.3619,77.1848,77.2967,33754.0
2022-07-20 15:00:00,82.94,83.14,82.91,83.12,39007.0,77.3153,77.5018,77.2874,77.4831,39007.0
2022-07-20 15:05:00,83.13,83.21,83.08,83.19,80302.0,77.4924,77.567,77.4458,77.5484,80302.0
2022-07-20 15:10:00,83.2,83.3,83.16,83.27,123749.0,77.5577,77.6509,77.5204,77.6229,123749.0
2022-07-20 15:15:00,83.28,83.35,83.2,83.34,76201.0,77.6323,77.6975,77.5577,77.6882,76201.0
2022-07-20 15:20:00,83.34,83.41,83.3,83.34,76512.0,77.6882,77.7535,77.6509,77.6882,76512.0
2022-07-20 15:25:00,83.34,83.47,83.34,83.45,52112.0,77.6882,77.8094,77.6882,77.7907,52112.0
2022-07-20 15:30:00,83.45,83.45,83.3,83.31,69130.0,77.7907,77.7907,77.6509,77.6602,69130.0
2022-07-20 15:35:00,83.3,83.38,83.24,83.31,75800.0,77.6509,77.7255,77.595,77.6602,75800.0
2022-07-20 15:40:00,83.31,83.4,83.25,83.34,51526.0,77.6602,77.7441,77.6043,77.6882,51526.0
2022-07-20 15:45:00,83.33,83.43,83.28,83.33,82333.0,77.6789,77.7721,77.6323,77.6789,82333.0
2022-07-20 15:50:00,83.32,83.42,83.26,83.31,139744.0,77.6696,77.7628,77.6136,77.6602,139744.0
2022-07-20 15:55:00,83.31,83.4,83.21,83.26,357453.0,77.6602,77.7441,77.567,77.6136,357453.0
2022-07-21 09:30:00,83.07,83.44,82.78,83.27,178124.0,77.4365,77.7814,77.1662,77.6229,178124.0
2022-07-21 09:35:00,83.27,83.61,83.05,83.41,346660.0,77.6229,77.9399,77.4179,77.7535,346660.0
2022-07-21 09:40:00,83.4,83.43,83.0,83.0,60892.0,77.7441,77.7721,77.3713,77.3713,60892.0
2022-07-21 09:45:00,83.0,83.41,82.93,83.31,48672.0,77.3713,77.7535,77.306,77.6602,48672.0
2022-07-21 09:50:00,83.27,83.41,83.19,83.41,44634.0,77.6229,77.7535,77.5484,77.7535,44634.0
2022-07-21 09:55:00,83.4,83.45,83.15,83.25,30582.0,77.7441,77.7907,77.5111,77.6043,30582.0
2022-07-21 10:00:00,83.27,83.39,82.98,82.99,42932.0,77.6229,77.7348,77.3526,77.3619,42932.0
2022-07-21 10:05:00,82.97,83.2,82.96,83.11,45966.0,77.3433,77.5577,77.334,77.4738,45966.0
2022-07-21 10:10:00,83.12,83.17,82.92,82.98,50026.0,77.4831,77.5297,77.2967,77.3526,50026.0
2022-07-21 10:15:00,82.98,83.27,82.97,83.23,24499.0,77.3526,77.6229,77.3433,77.5857,24499.0
2022-07-21 10:20:00,83.24,83.26,82.99,82.99,94222.0,77.595,77.6136,77.3619,77.3619,94222.0
2022-07-21 10:25:00,83.01,83.06,82.92,82.94,99749.0,77.3806,77.4272,77.2967,77.3153,99749.0
2022-07-21 10:30:00,82.94,82.98,82.68,82.68,41206.0,77.3153,77.3526,77.073,77.073,41206.0
2022-07-21 10:35:00,82.69,82.91,82.65,82.89,34088.0,77.0823,77.2874,77.045,77.2687,34088.0
2022-07-21 10:40:00,82.88,82.98,82.84,82.96,26759.0,77.2594,77.3526,77.2221,77.334,26759.0
2022-07-21 10:45:00,82.96,83.01,82.79,82.86,118121.0,77.334,77.3806,77.1755,77.2408,118121.0
2022-07-21 10:50:00,82.86,82.93,82.79,82.84,109729.0,77.2408,77.306,77.1755,77.2221,109729.0
2022-07-21 10:55:00,82.84,83.04,82.79,83.03,43285.0,77.2221,77.4085,77.1755,77.3992,43285.0
2022-07-21 11:00:00,83.02,83.26,82.98,83.26,82726.0,77.3899,77.6136,77.3526,77.6136,82726.0
2022-07-21 11:05:00,83.27,83.3,83.18,83.29,44578.0,77.6229,77.6509,77.539,77.6416,44578.0
2022-07-21 11:10:00,83.3,83.42,83.28,83.41,39541.0,77.6509,77.7628,77.6323,77.7535,39541.0
2022-07-21 11:15:00,83.42,83.46,83.33,83.35,49528.0,77.7628,77.8001,77.6789,77.6975,49528.0
2022-07-21 11:20:00,83.35,83.4,83.3,83.31,93868.0,77.6975,77.7441,77.6509,77.6602,93868.0
2022-07-21 11:25:00,83.32,83.34,83.15,83.26,36261.0,77.6696,77.6882,77.5111,77.6136,36261.0
2022-07-21 11:30:00,83.26,83.42,83.19,83.37,39982.0,77.6136,77.7628,77.5484,77.7162,39982.0
2022-07-21 11:35:00,83.36,83.41,83.31,83.31,39934.0,77.7068,77.7535,77.6602,77.6602,39934.0
2022-07-21 11:40:00,83.32,83.43,83.24,83.39,39586.0,77.6696,77.7721,77.595,77.7348,39586.0
2022-07-21 11:45:00,83.39,83.5,83.37,83.42,46373.0,77.7348,77.8373,77.7162,77.7628,46373.0
2022-07-21 11:50:00,83.43,83.47,83.41,83.43,34281.0,77.7721,77.8094,77.7535,77.7721,34281.0
2022-07-21 11:55:00,83.42,83.51,83.34,83.35,26307.0,77.7628,77.8467,77.6882,77.6975,26307.0
2022-07-21 12:00:00,83.35,83.46,83.31,83.45,38369.0,77.6975,77.8001,77.6602,77.7907,38369.0
2022-07-21 12:05:00,83.45,83.56,83.41,83.54,44765.0,77.7907,77.8933,77.7535,77.8746,44765.0
2022-07-21 12:10:00,83.54,83.54,83.37,83.44,25208.0,77.8746,77.8746,77.7162,77.7814,25208.0
2022-07-21 12:15:00,83.46,83.5,83.4,83.49,33844.0,77.8001,77.8373,77.7441,77.828,33844.0
2022-07-21 12:20:00,83.49,83.51,83.41,83.49,35954.0,77.828,77.8467,77.7535,77.828,35954.0
2022-07-21 12:25:00,83.49,83.57,83.43,83.57,41806.0,77.828,77.9026,77.7721,77.9026,41806.0
2022-07-21 12:30:00,83.58,83.6,83.54,83.55,54520.0,77.9119,77.9306,77.8746,77.884,54520.0
2022-07-21 12:35:00,83.58,83.6,83.5,83.55,38625.0,77.9119,77.9306,77.8373,77.884,38625.0
2022-07-21 12:40:00,83.56,83.58,83.45,83.45,68150.0,77.8933,77.9119,77.7907,77.7907,68150.0
2022-07-21 12:45:00,83.46,83.49,83.43,83.43,89554.0,77.8001,77.828,77.7721,77.7721,89554.0
2022-07-21 12:50:00,83.44,83.49,83.33,83.34,122259.0,77.7814,77.828,77.6789,77.6882,122259.0
2022-07-21 12:55:00,83.35,83.37,83.28,83.31,38549.0,77.6975,77.7162,77.6323,77.6602,38549.0
2022-07-21 13:00:00,83.31,83.34,83.24,83.25,37922.0,77.6602,77.6882,77.595,77.6043,37922.0
2022-07-21 13:05:00,83.25,83.36,83.25,83.31,39345.0,77.6043,77.7068,77.6043,77.6602,39345.0
2022-07-21 13:10:00,83.3,83.3,83.14,83.14,32488.0,77.6509,77.6509,77.5018,77.5018,32488.0
2022-07-21 13:15:00,83.14,83.21,83.13,83.18,25969.0,77.5018,77.567,77.4924,77.539,25969.0
2022-07-21 13:20:00,83.17,83.25,83.11,83.12,34174.0,77.5297,77.6043,77.4738,77.4831,34174.0
2022-07-21 13:25:00,83.12,83.17,83.04,83.17,36106.0,77.4831,77.5297,77.4085,77.5297,36106.0
2022-07-21 13:30:00,83.17,83.18,82.97,83.02,75890.0,77.5297,77.539,77.3433,77.3899,75890.0
2022-07-21 13:35:00,83.0,83.13,82.97,83.09,28042.0,77.3713,77.4924,77.3433,77.4552,28042.0
2022-07-21 13:40:00,83.09,83.15,83.07,83.11,30762.0,77.4552,77.5111,77.4365,77.4738,30762.0
2022-07-21 13:45:00,83.1,83.11,83.02,83.05,49144.0,77.4645,77.4738,77.3899,77.4179,49144.0
2022-07-21 13:50:00,83.04,83.08,82.91,82.96,114239.0,77.4085,77.4458,77.2874,77.334,114239.0
2022-07-21 13:55:00,82.95,83.09,82.92,83.07,46694.0,77.3246,77.4552,77.2967,77.4365,46694.0
2022-07-21 14:00:00,83.1,83.16,83.03,83.09,30176.0,77.4645,77.5204,77.3992,77.4552,30176.0
2022-07-21 14:05:00,83.1,83.2,83.08,83.1,39958.0,77.4645,77.5577,77.4458,77.4645,39958.0
2022-07-21 14:10:00,83.1,83.17,83.08,83.16,56918.0,77.4645,77.5297,77.4458,77.5204,56918.0
2022-07-21 14:15:00,83.16,83.16,83.1,83.15,38997.0,77.5204,77.5204,77.4645,77.5111,38997.0
2022-07-21 14:20:00,83.12,83.15,83.07,83.1,31623.0,77.4831,77.5111,77.4365,77.4645,31623.0
2022-07-21 14:25:00,83.09,83.13,83.08,83.11,83496.0,77.4552,77.4924,77.4458,77.4738,83496.0
2022-07-21 14:30:00,83.1,83.11,82.96,82.96,42029.0,77.4645,77.4738,77.334,77.334,42029.0
2022-07-21 14:35:00,82.97,83.04,82.95,83.02,38528.0,77.3433,77.4085,77.3246,77.3899,38528.0
2022-07-21 14:40:00,83.01,83.03,82.92,82.94,69426.0,77.3806,77.3992,77.2967,77.3153,69426.0
2022-07-21 14:45:00,82.96,83.0,82.92,82.98,65229.0,77.334,77.3713,77.2967,77.3526,65229.0
2022-07-21 14:50:00,82.98,83.04,82.95,82.96,98485.0,77.3526,77.4085,77.3246,77.334,98485.0
2022-07-21 14:55:00,82.97,83.05,82.96,82.98,65798.0,77.3433,77.4179,77.334,77.3526,65798.0
2022-07-21 15:00:00,82.99,83.11,82.98,83.11,56571.0,77.3619,77.4738,77.3526,77.4738,56571.0
2022-07-21 15:05:00,83.09,83.16,83.05,83.15,220797.0,77.4552,77.5204,77.4179,77.5111,220797.0
2022-07-21 15:10:00,83.15,83.15,83.01,83.05,70827.0,77.5111,77.5111,77.3806,77.4179,70827.0
2022-07-21 15:15:00,83.04,83.06,82.92,83.01,44648.0,77.4085,77.4272,77.2967,77.3806,44648.0
2022-07-21 15:20:00,83.0,83.1,82.99,83.04,74884.0,77.3713,77.4645,77.3619,77.4085,74884.0
2022-07-21 15:25:00,83.06,83.11,83.02,83.05,70462.0,77.4272,77.4738,77.3899,77.4179,70462.0
2022-07-21 15:30:00,83.05,83.11,83.0,83.1,64585.0,77.4179,77.4738,77.3713,77.4645,64585.0
2022-07-21 15:35:00,83.1,83.18,83.07,83.12,64003.0,77.4645,77.539,77.4365,77.4831,64003.0
2022-07-21 15:40:00,83.12,83.23,83.11,83.21,68483.0,77.4831,77.5857,77.4738,77.567,68483.0
2022-07-21 15:45:00,83.2,83.31,83.16,83.28,91197.0,77.5577,77.6602,77.5204,77.6323,91197.0
2022-07-21 15:50:00,83.28,83.5,83.28,83.46,179156.0,77.6323,77.8373,77.6323,77.8001,179156.0
2022-07-21 15:55:00,83.45,83.59,83.44,83.55,371953.0,77.7907,77.9212,77.7814,77.884,371953.0
2022-07-22 09:30:00,84.17,84.33,83.95,83.99,198708.0,78.4619,78.6111,78.2568,78.2941,198708.0
2022-07-22 09:35:00,84.02,84.17,83.92,84.11,151416.0,78.3221,78.4619,78.2289,78.406,151416.0
2022-07-22 09:40:00,84.12,84.12,83.98,84.05,68586.0,78.4153,78.4153,78.2848,78.35,68586.0
2022-07-22 09:45:00,84.06,84.41,84.0,84.27,233459.0,78.3594,78.6856,78.3034,78.5551,233459.0
2022-07-22 09:50:00,84.26,84.43,83.92,83.93,86857.0,78.5458,78.7043,78.2289,78.2382,86857.0
2022-07-22 09:55:00,83.91,83.91,83.52,83.55,47438.0,78.2195,78.2195,77.856,77.884,47438.0
2022-07-22 10:00:00,83.55,83.73,83.54,83.59,54001.0,77.884,78.0518,77.8746,77.9212,54001.0
2022-07-22 10:05:00,83.59,83.6,83.16,83.22,99705.0,77.9212,77.9306,77.5204,77.5763,99705.0
2022-07-22 10:10:00,83.19,83.43,83.18,83.4,45454.0,77.5484,77.7721,77.539,77.7441,45454.0
2022-07-22 10:15:00,83.41,83.56,83.38,83.54,44744.0,77.7535,77.8933,77.7255,77.8746,44744.0
2022-07-22 10:20:00,83.52,83.52,83.26,83.3,45962.0,77.856,77.856,77.6136,77.6509,45962.0
2022-07-22 10:25:00,83.3,83.42,83.21,83.37,30737.0,77.6509,77.7628,77.567,77.7162,30737.0
2022-07-22 10:30:00,83.38,83.49,83.2,83.23,34479.0,77.7255,77.828,77.5577,77.5857,34479.0
2022-07-22 10:35:00,83.24,83.34,83.2,83.25,39561.0,77.595,77.6882,77.5577,77.6043,39561.0
2022-07-22 10:40:00,83.24,83.38,83.24,83.31,49219.0,77.595,77.7255,77.595,77.6602,49219.0
2022-07-22 10:45:00,83.32,83.46,83.3,83.39,19137.0,77.6696,77.8001,77.6509,77.7348,19137.0
2022-07-22 10:50:00,83.4,83.6,83.3,83.55,43403.0,77.7441,77.9306,77.6509,77.884,43403.0
2022-07-22 10:55:00,83.57,83.64,83.5,83.55,27084.0,77.9026,77.9679,77.8373,77.884,27084.0
2022-07-22 11:00:00,83.56,83.58,83.29,83.29,29407.0,77.8933,77.9119,77.6416,77.6416,29407.0
2022-07-22 11:05:00,83.29,83.48,83.29,83.48,24108.0,77.6416,77.8187,77.6416,77.8187,24108.0
2022-07-22 11:10:00,83.46,83.59,83.45,83.56,36488.0,77.8001,77.9212,77.7907,77.8933,36488.0
2022-07-22 11:15:00,83.57,83.57,83.4,83.44,34421.0,77.9026,77.9026,77.7441,77.7814,34421.0
2022-07-22 11:20:00,83.44,83.45,83.19,83.19,26520.0,77.7814,77.7907,77.5484,77.5484,26520.0
2022-07-22 11:25:00,83.2,83.24,83.16,83.19,26563.0,77.5577,77.595,77.5204,77.5484,26563.0
2022-07-22 11:30:00,83.16,83.19,83.07,83.12,38016.0,77.5204,77.5484,77.4365,77.4831,38016.0
2022-07-22 11:35:00,83.12,83.14,82.97,83.11,57686.0,77.4831,77.5018,77.3433,77.4738,57686.0
2022-07-22 11:40:00,83.11,83.17,83.03,83.09,31616.0,77.4738,77.5297,77.3992,77.4552,31616.0
2022-07-22 11:45:00,83.09,83.14,83.03,83.11,35540.0,77.4552,77.5018,77.3992,77.4738,35540.0
2022-07-22 11:50:00,83.1,83.18,83.05,83.16,34572.0,77.4645,77.539,77.4179,77.5204,34572.0
2022-07-22 11:55:00,83.15,83.17,83.07,83.15,35937.0,77.5111,77.5297,77.4365,77.5111,35937.0
2022-07-22 12:00:00,83.16,83.21,82.99,83.02,66364.0,77.5204,77.567,77.3619,77.3899,66364.0
2022-07-22 12:05:00,83.02,83.08,82.97,83.02,73858.0,77.3899,77.4458,77.3433,77.3899,73858.0
2022-07-22 12:10:00,83.02,83.03,82.93,83.0,33713.0,77.3899,77.3992,77.306,77.3713,33713.0
2022-07-22 12:15:00,82.99,83.08,82.98,83.03,24948.0,77.3619,77.4458,77.3526,77.3992,24948.0
2022-07-22 12:20:00,83.04,83.05,82.93,82.95,24691.0,77.4085,77.4179,77.306,77.3246,24691.0
2022-07-22 12:25:00,82.95,83.05,82.92,83.02,17597.0,77.3246,77.4179,77.2967,77.3899,17597.0
2022-07-22 12:30:00,83.01,83.24,82.99,83.2,23897.0,77.3806,77.595,77.3619,77.5577,23897.0
2022-07-22 12:35:00,83.19,83.22,83.12,83.15,11313.0,77.5484,77.5763,77.4831,77.5111,11313.0
2022-07-22 12:40:00,83.17,83.21,83.08,83.12,20276.0,77.5297,77.567,77.4458,77.4831,20276.0
2022-07-22 12:45:00,83.1,83.23,83.09,83.12,21843.0,77.4645,77.5857,77.4552,77.4831,21843.0
2022-07-22 12:50:00,83.12,83.2,83.12,83.12,13800.0,77.4831,77.5577,77.4831,77.4831,13800.0
2022-07-22 12:55:00,83.12,83.15,83.09,83.12,24012.0,77.4831,77.5111,77.4552,77.4831,24012.0
2022-07-22 13:00:00,83.12,83.13,83.01,83.03,18067.0,77.4831,77.4924,77.3806,77.3992,18067.0
2022-07-22 13:05:00,83.04,83.18,83.04,83.16,24216.0,77.4085,77.539,77.4085,77.5204,24216.0
2022-07-22 13:10:00,83.14,83.16,82.98,82.99,22191.0,77.5018,77.5204,77.3526,77.3619,22191.0
2022-07-22 13:15:00,82.99,83.03,82.91,82.95,22941.0,77.3619,77.3992,77.2874,77.3246,22941.0
2022-07-22 13:20:00,82.96,83.0,82.91,82.93,19595.0,77.334,77.3713,77.2874,77.306,19595.0
2022-07-22 13:25:00,82.94,83.06,82.92,83.01,24041.0,77.3153,77.4272,77.2967,77.3806,24041.0
2022-07-22 13:30:00,82.99,82.99,82.92,82.93,22518.0,77.3619,77.3619,77.2967,77.306,22518.0
2022-07-22 13:35:00,82.93,82.98,82.84,82.97,41273.0,77.306,77.3526,77.2221,77.3433,41273.0
2022-07-22 13:40:00,82.98,83.04,82.9,83.04,34134.0,77.3526,77.4085,77.278,77.4085,34134.0
2022-07-22 13:45:00,83.04,83.14,83.01,83.1,47177.0,77.4085,77.5018,77.3806,77.4645,47177.0
2022-07-22 13:50:00,83.09,83.15,83.07,83.12,41972.0,77.4552,77.5111,77.4365,77.4831,41972.0
2022-07-22 13:55:00,83.12,83.21,83.11,83.18,22810.0,77.4831,77.567,77.4738,77.539,22810.0
2022-07-22 14:00:00,83.16,83.19,83.03,83.06,47111.0,77.5204,77.5484,77.3992,77.4272,47111.0
2022-07-22 14:05:00,83.07,83.11,83.0,83.09,39813.0,77.4365,77.4738,77.3713,77.4552,39813.0
2022-07-22 14:10:00,83.05,83.08,82.99,83.04,64674.0,77.4179,77.4458,77.3619,77.4085,64674.0
2022-07-22 14:15:00,83.04,83.18,83.03,83.18,29329.0,77.4085,77.539,77.3992,77.539,29329.0
2022-07-22 14:20:00,83.15,83.17,83.1,83.11,14774.0,77.5111,77.5297,77.4645,77.4738,14774.0
2022-07-22 14:25:00,83.12,83.14,83.07,83.14,25560.0,77.4831,77.5018,77.4365,77.5018,25560.0
2022-07-22 14:30:00,83.13,83.23,83.0,83.19,55450.0,77.4924,77.5857,77.3713,77.5484,55450.0
2022-07-22 14:35:00,83.2,83.23,83.12,83.16,21374.0,77.5577,77.5857,77.4831,77.5204,21374.0
2022-07-22 14:40:00,83.15,83.15,83.07,83.12,20667.0,77.5111,77.5111,77.4365,77.4831,20667.0
2022-07-22 14:45:00,83.12,83.17,83.1,83.14,22282.0,77.4831,77.5297,77.4645,77.5018,22282.0
2022-07-22 14:50:00,83.15,83.27,83.1,83.22,30334.0,77.5111,77.6229,77.4645,77.5763,30334.0
2022-07-22 14:55:00,83.22,83.31,83.22,83.25,22421.0,77.5763,77.6602,77.5763,77.6043,22421.0
2022-07-22 15:00:00,83.24,83.34,83.21,83.31,22112.0,77.595,77.6882,77.567,77.6602,22112.0
2022-07-22 15:05:00,83.3,83.32,83.21,83.25,38004.0,77.6509,77.6696,77.567,77.6043,38004.0
2022-07-22 15:10:00,83.26,83.41,83.2,83.38,70214.0,77.6136,77.7535,77.5577,77.7255,70214.0
2022-07-22 15:15:00,83.35,83.36,83.24,83.25,27107.0,77.6975,77.7068,77.595,77.6043,27107.0
2022-07-22 15:20:00,83.26,83.38,83.24,83.37,35794.0,77.6136,77.7255,77.595,77.7162,35794.0
2022-07-22 15:25:00,83.37,83.42,83.28,83.41,40014.0,77.7162,77.7628,77.6323,77.7535,40014.0
2022-07-22 15:30:00,83.42,83.46,83.32,83.32,34940.0,77.7628,77.8001,77.6696,77.6696,34940.0
2022-07-22 15:35:00,83.31,83.39,83.26,83.32,34269.0,77.6602,77.7348,77.6136,77.6696,34269.0
2022-07-22 15:40:00,83.32,83.36,83.26,83.28,34214.0,77.6696,77.7068,77.6136,77.6323,34214.0
2022-07-22 15:45:00,83.27,83.43,83.26,83.41,69156.0,77.6229,77.7721,77.6136,77.7535,69156.0
2022-07-22 15:50:00,83.42,83.5,83.34,83.36,155813.0,77.7628,77.8373,77.6882,77.7068,155813.0
2022-07-22 15:55:00,83.37,83.66,83.36,83.62,420465.0,77.7162,77.9865,77.7068,77.9492,420465.0
2022-07-25 09:30:00,83.44,83.7,82.82,82.91,118730.0,77.7814,78.0238,77.2035,77.2874,118730.0
2022-07-25 09:35:00,82.84,82.99,82.32,82.36,51429.0,77.2221,77.3619,76.7374,76.7747,51429.0
2022-07-25 09:40:00,82.37,82.83,82.32,82.76,77564.0,76.784,77.2128,76.7374,77.1475,77564.0
2022-07-25 09:45:00,82.76,82.76,82.58,82.71,50316.0,77.1475,77.1475,76.9797,77.1009,50316.0
2022-07-25 09:50:00,82.7,82.93,82.6,82.6,69652.0,77.0916,77.306,76.9984,76.9984,69652.0
2022-07-25 09:55:00,82.59,82.74,82.53,82.55,37818.0,76.9891,77.1289,76.9331,76.9518,37818.0
2022-07-25 10:00:00,82.58,82.7,82.42,82.42,32655.0,76.9797,77.0916,76.8306,76.8306,32655.0
2022-07-25 10:05:00,82.44,82.51,82.26,82.41,48489.0,76.8492,76.9145,76.6814,76.8213,48489.0
2022-07-25 10:10:00,82.4,82.59,82.4,82.54,31266.0,76.8119,76.9891,76.8119,76.9425,31266.0
2022-07-25 10:15:00,82.52,82.53,82.21,82.24,35440.0,76.9238,76.9331,76.6348,76.6628,35440.0
2022-07-25 10:20:00,82.23,82.33,82.12,82.19,33909.0,76.6535,76.7467,76.5509,76.6162,33909.0
2022-07-25 10:25:00,82.18,82.22,81.95,82.05,45254.0,76.6069,76.6442,76.3925,76.4857,45254.0
2022-07-25 10:30:00,82.05,82.06,81.87,81.95,78347.0,76.4857,76.495,76.3179,76.3925,78347.0
2022-07-25 10:35:00,81.97,82.01,81.79,81.93,31137.0,76.4111,76.4484,76.2433,76.3738,31137.0
2022-07-25 10:40:00,81.91,82.11,81.85,82.03,33879.0,76.3552,76.5416,76.2992,76.467,33879.0
2022-07-25 10:45:00,82.03,82.1,81.96,82.0,24080.0,76.467,76.5323,76.4018,76.4391,24080.0
2022-07-25 10:50:00,81.98,82.06,81.91,81.97,23654.0,76.4204,76.495,76.3552,76.4111,23654.0
2022-07-25 10:55:00,81.95,82.07,81.9,81.9,49957.0,76.3925,76.5043,76.3459,76.3459,49957.0
2022-07-25 11:00:00,81.91,81.93,81.79,81.81,112776.0,76.3552,76.3738,76.2433,76.262,112776.0
2022-07-25 11:05:00,81.82,81.87,81.72,81.75,33141.0,76.2713,76.3179,76.1781,76.206,33141.0
2022-07-25 11:10:00,81.75,81.78,81.49,81.51,36185.0,76.206,76.234,75.9637,75.9823,36185.0
2022-07-25 11:15:00,81.51,81.51,81.42,81.47,23854.0,75.9823,75.9823,75.8984,75.945,23854.0
2022-07-25 11:20:00,81.46,81.52,81.42,81.48,20804.0,75.9357,75.9916,75.8984,75.9543,20804.0
2022-07-25 11:25:00,81.48,81.57,81.43,81.55,27821.0,75.9543,76.0382,75.9077,76.0196,27821.0
2022-07-25 11:30:00,81.56,81.66,81.55,81.58,46043.0,76.0289,76.1221,76.0196,76.0476,46043.0
2022-07-25 11:35:00,81.58,81.62,81.51,81.51,24969.0,76.0476,76.0848,75.9823,75.9823,24969.0
2022-07-25 11:40:00,81.52,81.57,81.47,81.49,27943.0,75.9916,76.0382,75.945,75.9637,27943.0
2022-07-25 11:45:00,81.49,81.58,81.48,81.48,36427.0,75.9637,76.0476,75.9543,75.9543,36427.0
2022-07-25 11:50:00,81.48,81.52,81.41,81.49,30074.0,75.9543,75.9916,75.8891,75.9637,30074.0
2022-07-25 11:55:00,81.49,81.52,81.44,81.47,26390.0,75.9637,75.9916,75.9171,75.945,26390.0
2022-07-25 12:00:00,81.46,81.49,81.31,81.49,37200.0,75.9357,75.9637,75.7959,75.9637,37200.0
2022-07-25 12:05:00,81.49,81.49,81.3,81.3,21831.0,75.9637,75.9637,75.7865,75.7865,21831.0
2022-07-25 12:10:00,81.28,81.35,81.17,81.19,39762.0,75.7679,75.8332,75.6654,75.684,39762.0
2022-07-25 12:15:00,81.21,81.24,81.11,81.18,55783.0,75.7026,75.7306,75.6094,75.6747,55783.0
2022-07-25 12:20:00,81.17,81.18,81.09,81.11,41559.0,75.6654,75.6747,75.5908,75.6094,41559.0
2022-07-25 12:25:00,81.1,81.2,81.09,81.19,33243.0,75.6001,75.6933,75.5908,75.684,33243.0
2022-07-25 12:30:00,81.19,81.44,81.18,81.43,64221.0,75.684,75.9171,75.6747,75.9077,64221.0
2022-07-25 12:35:00,81.42,81.45,81.33,81.38,34272.0,75.8984,75.9264,75.8145,75.8611,34272.0
2022-07-25 12:40:00,81.39,81.53,81.39,81.45,38444.0,75.8704,76.0009,75.8704,75.9264,38444.0
2022-07-25 12:45:00,81.45,81.62,81.44,81.62,135669.0,75.9264,76.0848,75.9171,76.0848,135669.0
2022-07-25 12:50:00,81.62,81.62,81.32,81.35,146609.0,76.0848,76.0848,75.8052,75.8332,146609.0
2022-07-25 12:55:00,81.34,81.35,81.23,81.23,48257.0,75.8238,75.8332,75.7213,75.7213,48257.0
2022-07-25 13:00:00,81.23,81.37,81.22,81.35,27210.0,75.7213,75.8518,75.712,75.8332,27210.0
2022-07-25 13:05:00,81.36,81.49,81.3,81.48,20574.0,75.8425,75.9637,75.7865,75.9543,20574.0
2022-07-25 13:10:00,81.48,81.52,81.4,81.4,19935.0,75.9543,75.9916,75.8798,75.8798,19935.0
2022-07-25 13:15:00,81.4,81.43,81.37,81.39,21207.0,75.8798,75.9077,75.8518,75.8704,21207.0
2022-07-25 13:20:00,81.39,81.41,81.35,81.4,19520.0,75.8704,75.8891,75.8332,75.8798,19520.0
2022-07-25 13:25:00,81.4,81.41,81.37,81.39,9133.0,75.8798,75.8891,75.8518,75.8704,9133.0
2022-07-25 13:30:00,81.4,81.45,81.38,81.43,16455.0,75.8798,75.9264,75.8611,75.9077,16455.0
2022-07-25 13:35:00,81.43,81.45,81.29,81.3,20757.0,75.9077,75.9264,75.7772,75.7865,20757.0
2022-07-25 13:40:00,81.31,81.38,81.29,81.36,13455.0,75.7959,75.8611,75.7772,75.8425,13455.0
2022-07-25 13:45:00,81.35,81.42,81.35,81.38,16746.0,75.8332,75.8984,75.8332,75.8611,16746.0
2022-07-25 13:50:00,81.37,81.46,81.35,81.46,33946.0,75.8518,75.9357,75.8332,75.9357,33946.0
2022-07-25 13:55:00,81.45,81.51,81.43,81.46,110687.0,75.9264,75.9823,75.9077,75.9357,110687.0
2022-07-25 14:00:00,81.45,81.47,81.37,81.38,24333.0,75.9264,75.945,75.8518,75.8611,24333.0
2022-07-25 14:05:00,81.38,81.44,81.26,81.28,30344.0,75.8611,75.9171,75.7493,75.7679,30344.0
2022-07-25 14:10:00,81.26,81.42,81.26,81.31,46042.0,75.7493,75.8984,75.7493,75.7959,46042.0
2022-07-25 14:15:00,81.31,81.42,81.24,81.28,48467.0,75.7959,75.8984,75.7306,75.7679,48467.0
2022-07-25 14:20:00,81.27,81.3,81.18,81.29,39257.0,75.7586,75.7865,75.6747,75.7772,39257.0
2022-07-25 14:25:00,81.29,81.37,81.28,81.37,17086.0,75.7772,75.8518,75.7679,75.8518,17086.0
2022-07-25 14:30:00,81.37,81.38,81.33,81.34,21851.0,75.8518,75.8611,75.8145,75.8238,21851.0
2022-07-25 14:35:00,81.34,81.44,81.3,81.32,30100.0,75.8238,75.9171,75.7865,75.8052,30100.0
2022-07-25 14:40:00,81.31,81.41,81.29,81.41,34696.0,75.7959,75.8891,75.7772,75.8891,34696.0
2022-07-25 14:45:00,81.41,81.42,81.27,81.36,32848.0,75.8891,75.8984,75.7586,75.8425,32848.0
2022-07-25 14:50:00,81.36,81.39,81.31,81.37,29687.0,75.8425,75.8704,75.7959,75.8518,29687.0
2022-07-25 14:55:00,81.37,81.44,81.29,81.32,19666.0,75.8518,75.9171,75.7772,75.8052,19666.0
2022-07-25 15:00:00,81.31,81.33,81.13,81.14,35461.0,75.7959,75.8145,75.6281,75.6374,35461.0
2022-07-25 15:05:00,81.14,81.16,81.04,81.09,71127.0,75.6374,75.656,75.5442,75.5908,71127.0
2022-07-25 15:10:00,81.1,81.13,81.06,81.08,39162.0,75.6001,75.6281,75.5628,75.5815,39162.0
2022-07-25 15:15:00,81.08,81.2,81.03,81.17,64847.0,75.5815,75.6933,75.5349,75.6654,64847.0
2022-07-25 15:20:00,81.17,81.29,81.16,81.29,62619.0,75.6654,75.7772,75.656,75.7772,62619.0
2022-07-25 15:25:00,81.29,81.34,81.22,81.23,177319.0,75.7772,75.8238,75.712,75.7213,177319.0
2022-07-25 15:30:00,81.23,81.31,81.21,81.25,57533.0,75.7213,75.7959,75.7026,75.7399,57533.0
2022-07-25 15:35:00,81.26,81.42,81.25,81.42,51520.0,75.7493,75.8984,75.7399,75.8984,51520.0
2022-07-25 15:40:00,81.41,81.48,81.28,81.31,126352.0,75.8891,75.9543,75.7679,75.7959,126352.0
2022-07-25 15:45:00,81.3,81.34,81.23,81.29,116521.0,75.7865,75.8238,75.7213,75.7772,116521.0
2022-07-25 15:50:00,81.3,81.46,81.21,81.43,193503.0,75.7865,75.9357,75.7026,75.9077,193503.0
2022-07-25 15:55:00,81.43,81.55,81.37,81.51,302840.0,75.9077,76.0196,75.8518,75.9823,302840.0
2022-07-26 09:30:00,81.22,81.22,80.73,80.94,165642.0,75.712,75.712,75.2552,75.451,165642.0
2022-07-26 09:35:00,80.93,81.03,80.51,80.55,98592.0,75.4416,75.5349,75.0501,75.0874,98592.0
2022-07-26 09:40:00,80.55,80.86,80.52,80.82,74727.0,75.0874,75.3764,75.0594,75.3391,74727.0
2022-07-26 09:45:00,80.81,80.81,80.56,80.75,29057.0,75.3298,75.3298,75.0967,75.2738,29057.0
2022-07-26 09:50:00,80.74,81.16,80.72,81.05,78338.0,75.2645,75.656,75.2459,75.5535,78338.0
2022-07-26 09:55:00,81.08,81.14,80.89,80.93,45493.0,75.5815,75.6374,75.4043,75.4416,45493.0
2022-07-26 10:00:00,80.92,81.22,80.82,81.19,83716.0,75.4323,75.712,75.3391,75.684,83716.0
2022-07-26 10:05:00,81.2,81.31,81.11,81.28,73703.0,75.6933,75.7959,75.6094,75.7679,73703.0
2022-07-26 10:10:00,81.28,81.42,81.23,81.23,35686.0,75.7679,75.8984,75.7213,75.7213,35686.0
2022-07-26 10:15:00,81.23,81.41,81.22,81.38,34862.0,75.7213,75.8891,75.712,75.8611,34862.0
2022-07-26 10:20:00,81.4,81.42,81.08,81.09,41158.0,75.8798,75.8984,75.5815,75.5908,41158.0
2022-07-26 10:25:00,81.08,81.08,80.93,80.97,40398.0,75.5815,75.5815,75.4416,75.4789,40398.0
2022-07-26 10:30:00,80.98,81.08,80.91,81.03,41578.0,75.4882,75.5815,75.423,75.5349,41578.0
2022-07-26 10:35:00,81.05,81.1,81.01,81.01,33416.0,75.5535,75.6001,75.5162,75.5162,33416.0
2022-07-26 10:40:00,81.01,81.03,80.93,81.01,27504.0,75.5162,75.5349,75.4416,75.5162,27504.0
2022-07-26 10:45:00,81.01,81.04,80.95,80.99,19041.0,75.5162,75.5442,75.4603,75.4976,19041.0
2022-07-26 10:50:00,80.97,81.08,80.97,81.04,24212.0,75.4789,75.5815,75.4789,75.5442,24212.0
2022-07-26 10:55:00,81.03,81.14,81.0,81.11,39578.0,75.5349,75.6374,75.5069,75.6094,39578.0
2022-07-26 11:00:00,81.11,81.17,80.97,80.97,54791.0,75.6094,75.6654,75.4789,75.4789,54791.0
2022-07-26 11:05:00,80.97,81.12,80.88,80.96,37451.0,75.4789,75.6188,75.395,75.4696,37451.0
2022-07-26 11:10:00,80.95,81.1,80.94,81.09,28313.0,75.4603,75.6001,75.451,75.5908,28313.0
2022-07-26 11:15:00,81.1,81.1,81.02,81.04,41609.0,75.6001,75.6001,75.5255,75.5442,41609.0
2022-07-26 11:20:00,81.04,81.04,80.9,80.94,32801.0,75.5442,75.5442,75.4137,75.451,32801.0
2022-07-26 11:25:00,80.93,80.98,80.87,80.92,30814.0,75.4416,75.4882,75.3857,75.4323,30814.0
2022-07-26 11:30:00,80.91,80.95,80.82,80.94,42907.0,75.423,75.4603,75.3391,75.451,42907.0
2022-07-26 11:35:00,80.93,80.94,80.79,80.85,45610.0,75.4416,75.451,75.3111,75.3671,45610.0
2022-07-26 11:40:00,80.83,80.9,80.81,80.9,27537.0,75.3484,75.4137,75.3298,75.4137,27537.0
2022-07-26 11:45:00,80.89,80.9,80.78,80.79,53552.0,75.4043,75.4137,75.3018,75.3111,53552.0
2022-07-26 11:50:00,80.78,80.8,80.59,80.61,39969.0,75.3018,75.3205,75.1247,75.1433,39969.0
2022-07-26 11:55:00,80.62,80.73,80.58,80.66,54600.0,75.1527,75.2552,75.1154,75.1899,54600.0
2022-07-26 12:00:00,80.66,80.7,80.5,80.54,67749.0,75.1899,75.2272,75.0408,75.0781,67749.0
2022-07-26 12:05:00,80.53,80.65,80.52,80.61,48544.0,75.0688,75.1806,75.0594,75.1433,48544.0
2022-07-26 12:10:00,80.62,80.73,80.58,80.73,26851.0,75.1527,75.2552,75.1154,75.2552,26851.0
2022-07-26 12:15:00,80.73,80.89,80.73,80.83,30466.0,75.2552,75.4043,75.2552,75.3484,30466.0
2022-07-26 12:20:00,80.83,80.86,80.76,80.84,26233.0,75.3484,75.3764,75.2832,75.3577,26233.0
2022-07-26 12:25:00,80.86,80.96,80.85,80.92,23979.0,75.3764,75.4696,75.3671,75.4323,23979.0
2022-07-26 12:30:00,80.92,80.99,80.9,80.98,16746.0,75.4323,75.4976,75.4137,75.4882,16746.0
2022-07-26 12:35:00,80.99,81.04,80.84,80.85,25288.0,75.4976,75.5442,75.3577,75.3671,25288.0
2022-07-26 12:40:00,80.85,80.85,80.72,80.75,22483.0,75.3671,75.3671,75.2459,75.2738,22483.0
2022-07-26 12:45:00,80.75,80.78,80.67,80.75,28384.0,75.2738,75.3018,75.1993,75.2738,28384.0
2022-07-26 12:50:00,80.74,80.76,80.68,80.76,37231.0,75.2645,75.2832,75.2086,75.2832,37231.0
2022-07-26 12:55:00,80.77,80.82,80.71,80.78,34568.0,75.2925,75.3391,75.2366,75.3018,34568.0
2022-07-26 13:00:00,80.78,80.82,80.71,80.8,44388.0,75.3018,75.3391,75.2366,75.3205,44388.0
2022-07-26 13:05:00,80.8,80.87,80.76,80.84,46564.0,75.3205,75.3857,75.2832,75.3577,46564.0
2022-07-26 13:10:00,80.84,80.92,80.8,80.8,96201.0,75.3577,75.4323,75.3205,75.3205,96201.0
2022-07-26 13:15:00,80.81,80.82,80.67,80.67,40423.0,75.3298,75.3391,75.1993,75.1993,40423.0
2022-07-26 13:20:00,80.67,80.73,80.64,80.67,35292.0,75.1993,75.2552,75.1713,75.1993,35292.0
2022-07-26 13:25:00,80.67,80.69,80.62,80.67,37111.0,75.1993,75.2179,75.1527,75.1993,37111.0
2022-07-26 13:30:00,80.67,80.73,80.55,80.59,42757.0,75.1993,75.2552,75.0874,75.1247,42757.0
2022-07-26 13:35:00,80.59,80.63,80.57,80.57,58543.0,75.1247,75.162,75.1061,75.1061,58543.0
2022-07-26 13:40:00,80.56,80.61,80.53,80.56,34911.0,75.0967,75.1433,75.0688,75.0967,34911.0
2022-07-26 13:45:00,80.56,80.71,80.54,80.68,41060.0,75.0967,75.2366,75.0781,75.2086,41060.0
2022-07-26 13:50:00,80.67,80.69,80.61,80.69,50408.0,75.1993,75.2179,75.1433,75.2179,50408.0
2022-07-26 13:55:00,80.69,80.71,80.58,80.59,33387.0,75.2179,75.2366,75.1154,75.1247,33387.0
2022-07-26 14:00:00,80.59,80.67,80.57,80.62,55005.0,75.1247,75.1993,75.1061,75.1527,55005.0
2022-07-26 14:05:00,80.61,80.8,80.52,80.54,56011.0,75.1433,75.3205,75.0594,75.0781,56011.0
2022-07-26 14:10:00,80.55,80.61,80.52,80.58,25282.0,75.0874,75.1433,75.0594,75.1154,25282.0
2022-07-26 14:15:00,80.56,80.57,80.46,80.46,22165.0,75.0967,75.1061,75.0035,75.0035,22165.0
2022-07-26 14:20:00,80.47,80.5,80.42,80.46,53528.0,75.0128,75.0408,74.9662,75.0035,53528.0
2022-07-26 14:25:00,80.47,80.48,80.4,80.41,22850.0,75.0128,75.0222,74.9476,74.9569,22850.0
2022-07-26 14:30:00,80.41,80.44,80.37,80.38,39906.0,74.9569,74.9849,74.9196,74.9289,39906.0
2022-07-26 14:35:00,80.38,80.41,80.35,80.37,34139.0,74.9289,74.9569,74.901,74.9196,34139.0
2022-07-26 14:40:00,80.37,80.48,80.36,80.42,26289.0,74.9196,75.0222,74.9103,74.9662,26289.0
2022-07-26 14:45:00,80.42,80.47,80.41,80.44,25813.0,74.9662,75.0128,74.9569,74.9849,25813.0
2022-07-26 14:50:00,80.44,80.51,80.43,80.48,39183.0,74.9849,75.0501,74.9755,75.0222,39183.0
2022-07-26 14:55:00,80.47,80.48,80.44,80.46,25232.0,75.0128,75.0222,74.9849,75.0035,25232.0
2022-07-26 15:00:00,80.47,80.47,80.34,80.34,22242.0,75.0128,75.0128,74.8916,74.8916,22242.0
2022-07-26 15:05:00,80.34,80.37,80.24,80.28,63275.0,74.8916,74.9196,74.7984,74.8357,63275.0
2022-07-26 15:10:00,80.27,80.44,80.25,80.41,33863.0,74.8264,74.9849,74.8078,74.9569,33863.0
2022-07-26 15:15:00,80.42,80.48,80.36,80.38,31480.0,74.9662,75.0222,74.9103,74.9289,31480.0
2022-07-26 15:20:00,80.38,80.46,80.38,80.42,37415.0,74.9289,75.0035,74.9289,74.9662,37415.0
2022-07-26 15:25:00,80.42,80.51,80.38,80.51,30304.0,74.9662,75.0501,74.9289,75.0501,30304.0
2022-07-26 15:30:00,80.52,80.59,80.46,80.58,34272.0,75.0594,75.1247,75.0035,75.1154,34272.0
2022-07-26 15:35:00,80.57,80.63,80.53,80.55,57407.0,75.1061,75.162,75.0688,75.0874,57407.0
2022-07-26 15:40:00,80.54,80.58,80.3,80.39,129883.0,75.0781,75.1154,74.8544,74.9383,129883.0
2022-07-26 15:45:00,80.4,80.41,80.24,80.31,108090.0,74.9476,74.9569,74.7984,74.8637,108090.0
2022-07-26 15:50:00,80.32,80.38,80.22,80.37,299116.0,74.873,74.9289,74.7798,74.9196,299116.0
2022-07-26 15:55:00,80.37,80.45,80.0,80.32,584170.0,74.9196,74.9942,74.5747,74.873,584170.0
2022-07-27 09:30:00,81.33,81.88,81.12,81.39,193413.0,75.8145,76.3272,75.6188,75.8704,193413.0
2022-07-27 09:35:00,81.41,81.58,81.32,81.5,46796.0,75.8891,76.0476,75.8052,75.973,46796.0
2022-07-27 09:40:00,81.5,81.65,81.21,81.26,70240.0,75.973,76.1128,75.7026,75.7493,70240.0
2022-07-27 09:45:00,81.27,81.71,81.26,81.56,52815.0,75.7586,76.1687,75.7493,76.0289,52815.0
2022-07-27 09:50:00,81.58,81.61,81.43,81.56,39911.0,76.0476,76.0755,75.9077,76.0289,39911.0
2022-07-27 09:55:00,81.59,81.74,81.55,81.64,54495.0,76.0569,76.1967,76.0196,76.1035,54495.0
2022-07-27 10:00:00,81.64,81.86,81.56,81.86,31931.0,76.1035,76.3086,76.0289,76.3086,31931.0
2022-07-27 10:05:00,81.87,81.93,81.68,81.77,33485.0,76.3179,76.3738,76.1408,76.2247,33485.0
2022-07-27 10:10:00,81.78,81.83,81.62,81.67,35524.0,76.234,76.2806,76.0848,76.1315,35524.0
2022-07-27 10:15:00,81.64,81.92,81.61,81.91,19051.0,76.1035,76.3645,76.0755,76.3552,19051.0
2022-07-27 10:20:00,81.91,81.99,81.76,81.78,29619.0,76.3552,76.4298,76.2153,76.234,29619.0
2022-07-27 10:25:00,81.78,81.84,81.7,81.81,19431.0,76.234,76.2899,76.1594,76.262,19431.0
2022-07-27 10:30:00,81.81,81.93,81.77,81.9,24957.0,76.262,76.3738,76.2247,76.3459,24957.0
2022-07-27 10:35:00,81.92,81.92,81.8,81.85,29622.0,76.3645,76.3645,76.2526,76.2992,29622.0
2022-07-27 10:40:00,81.86,81.93,81.8,81.91,57152.0,76.3086,76.3738,76.2526,76.3552,57152.0
2022-07-27 10:45:00,81.91,81.92,81.82,81.83,41006.0,76.3552,76.3645,76.2713,76.2806,41006.0
2022-07-27 10:50:00,81.83,82.06,81.82,82.06,48853.0,76.2806,76.495,76.2713,76.495,48853.0
2022-07-27 10:55:00,82.06,82.06,81.94,81.98,38080.0,76.495,76.495,76.3831,76.4204,38080.0
2022-07-27 11:00:00,81.99,82.11,81.93,81.93,38475.0,76.4298,76.5416,76.3738,76.3738,38475.0
2022-07-27 11:05:00,81.94,81.99,81.87,81.91,34765.0,76.3831,76.4298,76.3179,76.3552,34765.0
2022-07-27 11:10:00,81.9,81.98,81.86,81.97,45172.0,76.3459,76.4204,76.3086,76.4111,45172.0
2022-07-27 11:15:00,81.98,82.06,81.94,81.97,34308.0,76.4204,76.495,76.3831,76.4111,34308.0
2022-07-27 11:20:00,81.96,81.97,81.78,81.81,39996.0,76.4018,76.4111,76.234,76.262,39996.0
2022-07-27 11:25:00,81.81,81.91,81.74,81.88,43624.0,76.262,76.3552,76.1967,76.3272,43624.0
2022-07-27 11:30:00,81.88,81.92,81.76,81.78,45830.0,76.3272,76.3645,76.2153,76.234,45830.0
2022-07-27 11:35:00,81.77,81.9,81.75,81.84,40210.0,76.2247,76.3459,76.206,76.2899,40210.0
2022-07-27 11:40:00,81.85,81.95,81.85,81.88,20202.0,76.2992,76.3925,76.2992,76.3272,20202.0
2022-07-27 11:45:00,81.89,82.02,81.87,82.01,20963.0,76.3365,76.4577,76.3179,76.4484,20963.0
2022-07-27 11:50:00,82.03,82.1,82.03,82.06,30370.0,76.467,76.5323,76.467,76.495,30370.0
2022-07-27 11:55:00,82.06,82.12,82.04,82.04,29538.0,76.495,76.5509,76.4764,76.4764,29538.0
2022-07-27 12:00:00,82.04,82.11,82.01,82.08,32662.0,76.4764,76.5416,76.4484,76.5136,32662.0
2022-07-27 12:05:00,82.09,82.15,82.05,82.07,35112.0,76.523,76.5789,76.4857,76.5043,35112.0
2022-07-27 12:10:00,82.07,82.19,82.03,82.18,35500.0,76.5043,76.6162,76.467,76.6069,35500.0
2022-07-27 12:15:00,82.17,82.23,82.16,82.2,29557.0,76.5975,76.6535,76.5882,76.6255,29557.0
2022-07-27 12:20:00,82.2,82.24,82.17,82.21,32483.0,76.6255,76.6628,76.5975,76.6348,32483.0
2022-07-27 12:25:00,82.22,82.27,82.19,82.22,30075.0,76.6442,76.6908,76.6162,76.6442,30075.0
2022-07-27 12:30:00,82.22,82.23,82.15,82.19,30809.0,76.6442,76.6535,76.5789,76.6162,30809.0
2022-07-27 12:35:00,82.2,82.2,82.15,82.17,23988.0,76.6255,76.6255,76.5789,76.5975,23988.0
2022-07-27 12:40:00,82.18,82.24,82.16,82.16,27052.0,76.6069,76.6628,76.5882,76.5882,27052.0
2022-07-27 12:45:00,82.16,82.16,82.12,82.13,17519.0,76.5882,76.5882,76.5509,76.5603,17519.0
2022-07-27 12:50:00,82.13,82.15,82.08,82.09,28151.0,76.5603,76.5789,76.5136,76.523,28151.0
2022-07-27 12:55:00,82.05,82.06,81.93,81.97,22300.0,76.4857,76.495,76.3738,76.4111,22300.0
2022-07-27 13:00:00,81.98,81.99,81.93,81.97,12845.0,76.4204,76.4298,76.3738,76.4111,12845.0
2022-07-27 13:05:00,81.96,81.98,81.87,81.94,14298.0,76.4018,76.4204,76.3179,76.3831,14298.0
2022-07-27 13:10:00,81.95,81.98,81.87,81.92,18835.0,76.3925,76.4204,76.3179,76.3645,18835.0
2022-07-27 13:15:00,81.92,81.93,81.83,81.84,19521.0,76.3645,76.3738,76.2806,76.2899,19521.0
2022-07-27 13:20:00,81.83,81.86,81.82,81.84,14277.0,76.2806,76.3086,76.2713,76.2899,14277.0
2022-07-27 13:25:00,81.84,81.88,81.83,81.86,13268.0,76.2899,76.3272,76.2806,76.3086,13268.0
2022-07-27 13:30:00,81.86,81.93,81.79,81.87,16276.0,76.3086,76.3738,76.2433,76.3179,16276.0
2022-07-27 13:35:00,81.87,81.88,81.8,81.82,14652.0,76.3179,76.3272,76.2526,76.2713,14652.0
2022-07-27 13:40:00,81.83,81.83,81.73,81.78,33075.0,76.2806,76.2806,76.1874,76.234,33075.0
2022-07-27 13:45:00,81.78,81.85,81.73,81.83,12783.0,76.234,76.2992,76.1874,76.2806,12783.0
2022-07-27 13:50:00,81.84,81.93,81.83,81.93,35281.0,76.2899,76.3738,76.2806,76.3738,35281.0
2022-07-27 13:55:00,81.92,81.96,81.81,81.86,63594.0,76.3645,76.4018,76.262,76.3086,63594.0
2022-07-27 14:00:00,81.87,82.03,81.75,81.88,65715.0,76.3179,76.467,76.206,76.3272,65715.0
2022-07-27 14:05:00,81.87,81.87,81.59,81.63,26898.0,76.3179,76.3179,76.0569,76.0942,26898.0
2022-07-27 14:10:00,81.64,81.77,81.59,81.67,17519.0,76.1035,76.2247,76.0569,76.1315,17519.0
2022-07-27 14:15:00,81.68,81.81,81.67,81.77,14424.0,76.1408,76.262,76.1315,76.2247,14424.0
2022-07-27 14:20:00,81.76,81.8,81.64,81.72,27904.0,76.2153,76.2526,76.1035,76.1781,27904.0
2022-07-27 14:25:00,81.73,81.89,81.7,81.8,16095.0,76.1874,76.3365,76.1594,76.2526,16095.0
2022-07-27 14:30:00,81.8,81.82,81.6,81.65,35065.0,76.2526,76.2713,76.0662,76.1128,35065.0
2022-07-27 14:35:00,81.68,82.22,81.68,82.2,72165.0,76.1408,76.6442,76.1408,76.6255,72165.0
2022-07-27 14:40:00,82.23,82.58,82.22,82.57,41188.0,76.6535,76.9797,76.6442,76.9704,41188.0
2022-07-27 14:45:00,82.61,82.68,82.54,82.57,47915.0,77.0077,77.073,76.9425,76.9704,47915.0
2022-07-27 14:50:00,82.58,82.84,82.49,82.79,45855.0,76.9797,77.2221,76.8958,77.1755,45855.0
2022-07-27 14:55:00,82.8,82.87,82.62,82.73,87993.0,77.1848,77.2501,77.017,77.1196,87993.0
2022-07-27 15:00:00,82.75,83.03,82.73,83.03,55225.0,77.1382,77.3992,77.1196,77.3992,55225.0
2022-07-27 15:05:00,83.02,83.07,82.9,82.94,86811.0,77.3899,77.4365,77.278,77.3153,86811.0
2022-07-27 15:10:00,82.94,82.97,82.83,82.92,53440.0,77.3153,77.3433,77.2128,77.2967,53440.0
2022-07-27 15:15:00,82.92,83.07,82.92,82.96,51570.0,77.2967,77.4365,77.2967,77.334,51570.0
2022-07-27 15:20:00,82.96,83.16,82.9,83.12,57415.0,77.334,77.5204,77.278,77.4831,57415.0
2022-07-27 15:25:00,83.12,83.38,83.11,83.37,50860.0,77.4831,77.7255,77.4738,77.7162,50860.0
2022-07-27 15:30:00,83.38,83.41,83.28,83.39,81919.0,77.7255,77.7535,77.6323,77.7348,81919.0
2022-07-27 15:35:00,83.4,83.41,83.16,83.2,62813.0,77.7441,77.7535,77.5204,77.5577,62813.0
2022-07-27 15:40:00,83.2,83.33,83.15,83.31,97785.0,77.5577,77.6789,77.5111,77.6602,97785.0
2022-07-27 15:45:00,83.31,83.31,83.18,83.2,107172.0,77.6602,77.6602,77.539,77.5577,107172.0
2022-07-27 15:50:00,83.19,83.22,82.92,83.06,193361.0,77.5484,77.5763,77.2967,77.4272,193361.0
2022-07-27 15:55:00,83.05,83.1,82.93,82.94,383913.0,77.4179,77.4645,77.306,77.3153,383913.0
2022-07-28 09:30:00,83.19,83.6,83.09,83.6,128667.0,77.5484,77.9306,77.4552,77.9306,128667.0
2022-07-28 09:35:00,83.63,83.68,83.16,83.19,56477.0,77.9585,78.0051,77.5204,77.5484,56477.0
2022-07-28 09:40:00,83.2,83.34,83.0,83.03,49921.0,77.5577,77.6882,77.3713,77.3992,49921.0
2022-07-28 09:45:00,83.05,83.19,82.93,83.03,137927.0,77.4179,77.5484,77.306,77.3992,137927.0
2022-07-28 09:50:00,83.05,83.13,82.82,82.93,82559.0,77.4179,77.4924,77.2035,77.306,82559.0
2022-07-28 09:55:00,82.93,83.06,82.89,82.99,45626.0,77.306,77.4272,77.2687,77.3619,45626.0
2022-07-28 10:00:00,83.0,83.11,82.96,83.05,55303.0,77.3713,77.4738,77.334,77.4179,55303.0
2022-07-28 10:05:00,83.05,83.08,82.94,83.05,47992.0,77.4179,77.4458,77.3153,77.4179,47992.0
2022-07-28 10:10:00,83.08,83.36,83.08,83.23,35348.0,77.4458,77.7068,77.4458,77.5857,35348.0
2022-07-28 10:15:00,83.24,83.39,83.18,83.26,56502.0,77.595,77.7348,77.539,77.6136,56502.0
2022-07-28 10:20:00,83.26,83.29,83.13,83.23,36328.0,77.6136,77.6416,77.4924,77.5857,36328.0
2022-07-28 10:25:00,83.27,83.28,83.06,83.25,50730.0,77.6229,77.6323,77.4272,77.6043,50730.0
2022-07-28 10:30:00,83.25,83.28,83.15,83.26,37312.0,77.6043,77.6323,77.5111,77.6136,37312.0
2022-07-28 10:35:00,83.27,83.51,83.27,83.45,38956.0,77.6229,77.8467,77.6229,77.7907,38956.0
2022-07-28 10:40:00,83.45,83.57,83.45,83.55,62079.0,77.7907,77.9026,77.7907,77.884,62079.0
2022-07-28 10:45:00,83.55,83.75,83.53,83.75,46499.0,77.884,78.0704,77.8653,78.0704,46499.0
2022-07-28 10:50:00,83.74,83.75,83.65,83.67,36335.0,78.0611,78.0704,77.9772,77.9958,36335.0
2022-07-28 10:55:00,83.67,83.85,83.65,83.81,71953.0,77.9958,78.1636,77.9772,78.1263,71953.0
2022-07-28 11:00:00,83.83,83.99,83.8,83.95,67662.0,78.145,78.2941,78.117,78.2568,67662.0
2022-07-28 11:05:00,83.96,84.06,83.91,84.01,76241.0,78.2662,78.3594,78.2195,78.3128,76241.0
2022-07-28 11:10:00,84.01,84.03,83.9,84.03,112540.0,78.3128,78.3314,78.2102,78.3314,112540.0
2022-07-28 11:15:00,84.03,84.07,83.95,83.97,31010.0,78.3314,78.3687,78.2568,78.2755,31010.0
2022-07-28 11:20:00,83.98,84.25,83.96,84.23,40812.0,78.2848,78.5365,78.2662,78.5178,40812.0
2022-07-28 11:25:00,84.26,84.48,84.25,84.44,27850.0,78.5458,78.7509,78.5365,78.7136,27850.0
2022-07-28 11:30:00,84.44,84.55,84.39,84.46,56241.0,78.7136,78.8161,78.667,78.7322,56241.0
2022-07-28 11:35:00,84.48,84.5,84.39,84.46,33547.0,78.7509,78.7695,78.667,78.7322,33547.0
2022-07-28 11:40:00,84.48,84.59,84.37,84.56,32070.0,78.7509,78.8534,78.6483,78.8255,32070.0
2022-07-28 11:45:00,84.56,84.6,84.43,84.46,21097.0,78.8255,78.8628,78.7043,78.7322,21097.0
2022-07-28 11:50:00,84.47,84.59,84.46,84.54,41408.0,78.7416,78.8534,78.7322,78.8068,41408.0
2022-07-28 11:55:00,84.53,84.59,84.47,84.48,30068.0,78.7975,78.8534,78.7416,78.7509,30068.0
2022-07-28 12:00:00,84.49,84.58,84.49,84.58,27930.0,78.7602,78.8441,78.7602,78.8441,27930.0
2022-07-28 12:05:00,84.58,84.6,84.51,84.53,21395.0,78.8441,78.8628,78.7789,78.7975,21395.0
2022-07-28 12:10:00,84.55,84.63,84.54,84.56,26848.0,78.8161,78.8907,78.8068,78.8255,26848.0
2022-07-28 12:15:00,84.56,84.57,84.42,84.44,25816.0,78.8255,78.8348,78.695,78.7136,25816.0
2022-07-28 12:20:00,84.44,84.58,84.38,84.58,19981.0,78.7136,78.8441,78.6577,78.8441,19981.0
2022-07-28 12:25:00,84.57,84.6,84.53,84.56,20123.0,78.8348,78.8628,78.7975,78.8255,20123.0
2022-07-28 12:30:00,84.57,84.59,84.41,84.5,24763.0,78.8348,78.8534,78.6856,78.7695,24763.0
2022-07-28 12:35:00,84.49,84.5,84.39,84.42,20851.0,78.7602,78.7695,78.667,78.695,20851.0
2022-07-28 12:40:00,84.43,84.47,84.41,84.46,18568.0,78.7043,78.7416,78.6856,78.7322,18568.0
2022-07-28 12:45:00,84.45,84.49,84.43,84.44,19994.0,78.7229,78.7602,78.7043,78.7136,19994.0
2022-07-28 12:50:00,84.45,84.45,84.35,84.41,28384.0,78.7229,78.7229,78.6297,78.6856,28384.0
2022-07-28 12:55:00,84.41,84.46,84.36,84.37,20323.0,78.6856,78.7322,78.639,78.6483,20323.0
2022-07-28 13:00:00,84.38,84.38,84.24,84.29,21269.0,78.6577,78.6577,78.5272,78.5738,21269.0
2022-07-28 13:05:00,84.3,84.44,84.25,84.4,52844.0,78.5831,78.7136,78.5365,78.6763,52844.0
2022-07-28 13:10:00,84.4,84.43,84.28,84.4,104454.0,78.6763,78.7043,78.5645,78.6763,104454.0
2022-07-28 13:15:00,84.4,84.5,84.36,84.4,33336.0,78.6763,78.7695,78.639,78.6763,33336.0
2022-07-28 13:20:00,84.4,84.43,84.35,84.36,24586.0,78.6763,78.7043,78.6297,78.639,24586.0
2022-07-28 13:25:00,84.36,84.39,84.3,84.32,14936.0,78.639,78.667,78.5831,78.6017,14936.0
2022-07-28 13:30:00,84.3,84.34,84.25,84.34,33131.0,78.5831,78.6204,78.5365,78.6204,33131.0
2022-07-28 13:35:00,84.34,84.57,84.33,84.48,46169.0,78.6204,78.8348,78.6111,78.7509,46169.0
2022-07-28 13:40:00,84.48,84.57,84.43,84.51,34380.0,78.7509,78.8348,78.7043,78.7789,34380.0
2022-07-28 13:45:00,84.52,84.52,84.44,84.49,47646.0,78.7882,78.7882,78.7136,78.7602,47646.0
2022-07-28 13:50:00,84.49,84.54,84.44,84.5,31981.0,78.7602,78.8068,78.7136,78.7695,31981.0
2022-07-28 13:55:00,84.5,84.55,84.5,84.52,38151.0,78.7695,78.8161,78.7695,78.7882,38151.0
2022-07-28 14:00:00,84.52,84.57,84.45,84.5,22469.0,78.7882,78.8348,78.7229,78.7695,22469.0
2022-07-28 14:05:00,84.5,84.5,84.41,84.44,20350.0,78.7695,78.7695,78.6856,78.7136,20350.0
2022-07-28 14:10:00,84.43,84.45,84.37,84.41,21719.0,78.7043,78.7229,78.6483,78.6856,21719.0
2022-07-28 14:15:00,84.41,84.5,84.4,84.45,22146.0,78.6856,78.7695,78.6763,78.7229,22146.0
2022-07-28 14:20:00,84.44,84.45,84.38,84.43,12778.0,78.7136,78.7229,78.6577,78.7043,12778.0
2022-07-28 14:25:00,84.43,84.6,84.41,84.56,77906.0,78.7043,78.8628,78.6856,78.8255,77906.0
2022-07-28 14:30:00,84.57,84.66,84.53,84.55,62246.0,78.8348,78.9187,78.7975,78.8161,62246.0
2022-07-28 14:35:00,84.55,84.68,84.53,84.66,60125.0,78.8161,78.9373,78.7975,78.9187,60125.0
2022-07-28 14:40:00,84.66,84.69,84.59,84.66,29889.0,78.9187,78.9466,78.8534,78.9187,29889.0
2022-07-28 14:45:00,84.67,84.72,84.63,84.71,34459.0,78.928,78.9746,78.8907,78.9653,34459.0
2022-07-28 14:50:00,84.72,84.81,84.69,84.78,33148.0,78.9746,79.0585,78.9466,79.0305,33148.0
2022-07-28 14:55:00,84.79,84.81,84.74,84.81,30015.0,79.0399,79.0585,78.9933,79.0585,30015.0
2022-07-28 15:00:00,84.81,84.84,84.77,84.82,43436.0,79.0585,79.0865,79.0212,79.0678,43436.0
2022-07-28 15:05:00,84.83,84.89,84.73,84.79,116453.0,79.0772,79.1331,78.9839,79.0399,116453.0
2022-07-28 15:10:00,84.78,84.79,84.63,84.73,36066.0,79.0305,79.0399,78.8907,78.9839,36066.0
2022-07-28 15:15:00,84.73,84.74,84.63,84.7,39052.0,78.9839,78.9933,78.8907,78.956,39052.0
2022-07-28 15:20:00,84.7,84.76,84.66,84.7,35956.0,78.956,79.0119,78.9187,78.956,35956.0
2022-07-28 15:25:00,84.7,84.72,84.62,84.66,49256.0,78.956,78.9746,78.8814,78.9187,49256.0
2022-07-28 15:30:00,84.64,84.66,84.6,84.62,45077.0,78.9,78.9187,78.8628,78.8814,45077.0
2022-07-28 15:35:00,84.62,84.64,84.42,84.48,59663.0,78.8814,78.9,78.695,78.7509,59663.0
2022-07-28 15:40:00,84.49,84.52,84.39,84.52,59859.0,78.7602,78.7882,78.667,78.7882,59859.0
2022-07-28 15:45:00,84.51,84.59,84.43,84.59,95888.0,78.7789,78.8534,78.7043,78.8534,95888.0
2022-07-28 15:50:00,84.59,84.68,84.5,84.56,193992.0,78.8534,78.9373,78.7695,78.8255,193992.0
2022-07-28 15:55:00,84.55,84.75,84.51,84.67,300847.0,78.8161,79.0026,78.7789,78.928,300847.0
2022-07-29 09:30:00,84.64,84.98,84.09,84.27,196172.0,78.9,79.217,78.3873,78.5551,196172.0
2022-07-29 09:35:00,84.23,84.25,83.93,84.07,65047.0,78.5178,78.5365,78.2382,78.3687,65047.0
2022-07-29 09:40:00,84.02,84.46,83.99,84.4,100444.0,78.3221,78.7322,78.2941,78.6763,100444.0
2022-07-29 09:45:00,84.4,84.46,84.17,84.28,71190.0,78.6763,78.7322,78.4619,78.5645,71190.0
2022-07-29 09:50:00,84.31,84.42,84.24,84.36,29193.0,78.5924,78.695,78.5272,78.639,29193.0
2022-07-29 09:55:00,84.37,84.63,84.33,84.38,36638.0,78.6483,78.8907,78.6111,78.6577,36638.0
2022-07-29 10:00:00,84.35,84.6,84.2,84.58,71852.0,78.6297,78.8628,78.4899,78.8441,71852.0
2022-07-29 10:05:00,84.58,84.6,84.3,84.4,47777.0,78.8441,78.8628,78.5831,78.6763,47777.0
2022-07-29 10:10:00,84.4,84.66,84.32,84.53,47940.0,78.6763,78.9187,78.6017,78.7975,47940.0
2022-07-29 10:15:00,84.54,84.61,84.47,84.53,19850.0,78.8068,78.8721,78.7416,78.7975,19850.0
2022-07-29 10:20:00,84.48,84.48,84.35,84.44,20737.0,78.7509,78.7509,78.6297,78.7136,20737.0
2022-07-29 10:25:00,84.45,84.61,84.43,84.5,27388.0,78.7229,78.8721,78.7043,78.7695,27388.0
2022-07-29 10:30:00,84.51,84.55,84.33,84.36,41375.0,78.7789,78.8161,78.6111,78.639,41375.0
2022-07-29 10:35:00,84.36,84.48,84.35,84.48,50919.0,78.639,78.7509,78.6297,78.7509,50919.0
2022-07-29 10:40:00,84.47,84.53,84.45,84.5,22059.0,78.7416,78.7975,78.7229,78.7695,22059.0
2022-07-29 10:45:00,84.51,84.59,84.37,84.39,22845.0,78.7789,78.8534,78.6483,78.667,22845.0
2022-07-29 10:50:00,84.38,84.38,84.19,84.26,178985.0,78.6577,78.6577,78.4806,78.5458,178985.0
2022-07-29 10:55:00,84.26,84.31,84.15,84.19,24063.0,78.5458,78.5924,78.4433,78.4806,24063.0
2022-07-29 11:00:00,84.19,84.2,84.06,84.11,46319.0,78.4806,78.4899,78.3594,78.406,46319.0
2022-07-29 11:05:00,84.11,84.29,84.11,84.2,17797.0,78.406,78.5738,78.406,78.4899,17797.0
2022-07-29 11:10:00,84.19,84.21,84.06,84.2,21756.0,78.4806,78.4992,78.3594,78.4899,21756.0
2022-07-29 11:15:00,84.2,84.22,84.11,84.22,15416.0,78.4899,78.5085,78.406,78.5085,15416.0
2022-07-29 11:20:00,84.23,84.25,84.05,84.07,28547.0,78.5178,78.5365,78.35,78.3687,28547.0
2022-07-29 11:25:00,84.09,84.16,84.05,84.14,40824.0,78.3873,78.4526,78.35,78.4339,40824.0
2022-07-29 11:30:00,84.13,84.22,84.03,84.08,71381.0,78.4246,78.5085,78.3314,78.378,71381.0
2022-07-29 11:35:00,84.07,84.24,84.07,84.22,20746.0,78.3687,78.5272,78.3687,78.5085,20746.0
2022-07-29 11:40:00,84.23,84.26,84.19,84.23,24422.0,78.5178,78.5458,78.4806,78.5178,24422.0
2022-07-29 11:45:00,84.25,84.26,84.1,84.13,25595.0,78.5365,78.5458,78.3967,78.4246,25595.0
2022-07-29 11:50:00,84.14,84.2,84.07,84.11,18940.0,78.4339,78.4899,78.3687,78.406,18940.0
2022-07-29 11:55:00,84.1,84.18,84.06,84.18,54614.0,78.3967,78.4712,78.3594,78.4712,54614.0
2022-07-29 12:00:00,84.19,84.24,84.07,84.12,70588.0,78.4806,78.5272,78.3687,78.4153,70588.0
2022-07-29 12:05:00,84.14,84.18,84.04,84.08,31852.0,78.4339,78.4712,78.3407,78.378,31852.0
2022-07-29 12:10:00,84.08,84.23,84.07,84.09,50718.0,78.378,78.5178,78.3687,78.3873,50718.0
2022-07-29 12:15:00,84.09,84.24,84.08,84.22,23417.0,78.3873,78.5272,78.378,78.5085,23417.0
2022-07-29 12:20:00,84.22,84.24,84.14,84.17,20086.0,78.5085,78.5272,78.4339,78.4619,20086.0
2022-07-29 12:25:00,84.16,84.18,84.11,84.15,20220.0,78.4526,78.4712,78.406,78.4433,20220.0
2022-07-29 12:30:00,84.15,84.24,84.14,84.2,30536.0,78.4433,78.5272,78.4339,78.4899,30536.0
2022-07-29 12:35:00,84.19,84.27,84.11,84.26,23357.0,78.4806,78.5551,78.406,78.5458,23357.0
2022-07-29 12:40:00,84.27,84.31,84.18,84.25,27642.0,78.5551,78.5924,78.4712,78.5365,27642.0
2022-07-29 12:45:00,84.26,84.34,84.23,84.29,27312.0,78.5458,78.6204,78.5178,78.5738,27312.0
2022-07-29 12:50:00,84.28,84.39,84.28,84.38,18586.0,78.5645,78.667,78.5645,78.6577,18586.0
2022-07-29 12:55:00,84.38,84.41,84.36,84.37,26400.0,78.6577,78.6856,78.639,78.6483,26400.0
2022-07-29 13:00:00,84.36,84.36,84.24,84.28,19939.0,78.639,78.639,78.5272,78.5645,19939.0
2022-07-29 13:05:00,84.27,84.34,84.26,84.3,9878.0,78.5551,78.6204,78.5458,78.5831,9878.0
2022-07-29 13:10:00,84.3,84.34,84.24,84.26,18413.0,78.5831,78.6204,78.5272,78.5458,18413.0
2022-07-29 13:15:00,84.27,84.31,84.24,84.25,17123.0,78.5551,78.5924,78.5272,78.5365,17123.0
2022-07-29 13:20:00,84.27,84.28,84.11,84.12,48208.0,78.5551,78.5645,78.406,78.4153,48208.0
2022-07-29 13:25:00,84.12,84.14,84.06,84.06,23726.0,78.4153,78.4339,78.3594,78.3594,23726.0
2022-07-29 13:30:00,84.06,84.21,84.06,84.13,34984.0,78.3594,78.4992,78.3594,78.4246,34984.0
2022-07-29 13:35:00,84.13,84.19,84.13,84.18,17019.0,78.4246,78.4806,78.4246,78.4712,17019.0
2022-07-29 13:40:00,84.19,84.23,84.15,84.2,27317.0,78.4806,78.5178,78.4433,78.4899,27317.0
2022-07-29 13:45:00,84.2,84.32,84.19,84.29,25641.0,78.4899,78.6017,78.4806,78.5738,25641.0
2022-07-29 13:50:00,84.28,84.4,84.27,84.39,18094.0,78.5645,78.6763,78.5551,78.667,18094.0
2022-07-29 13:55:00,84.41,84.43,84.33,84.37,34117.0,78.6856,78.7043,78.6111,78.6483,34117.0
2022-07-29 14:00:00,84.4,84.41,84.3,84.37,13083.0,78.6763,78.6856,78.5831,78.6483,13083.0
2022-07-29 14:05:00,84.36,84.43,84.34,84.41,19073.0,78.639,78.7043,78.6204,78.6856,19073.0
2022-07-29 14:10:00,84.41,84.47,84.38,84.41,19084.0,78.6856,78.7416,78.6577,78.6856,19084.0
2022-07-29 14:15:00,84.41,84.41,84.32,84.38,37285.0,78.6856,78.6856,78.6017,78.6577,37285.0
2022-07-29 14:20:00,84.36,84.39,84.3,84.36,20579.0,78.639,78.667,78.5831,78.639,20579.0
2022-07-29 14:25:00,84.35,84.36,84.3,84.36,20590.0,78.6297,78.639,78.5831,78.639,20590.0
2022-07-29 14:30:00,84.39,84.4,84.31,84.34,18588.0,78.667,78.6763,78.5924,78.6204,18588.0
2022-07-29 14:35:00,84.35,84.43,84.33,84.34,31183.0,78.6297,78.7043,78.6111,78.6204,31183.0
2022-07-29 14:40:00,84.35,84.35,84.23,84.29,38578.0,78.6297,78.6297,78.5178,78.5738,38578.0
2022-07-29 14:45:00,84.29,84.34,84.24,84.31,24528.0,78.5738,78.6204,78.5272,78.5924,24528.0
2022-07-29 14:50:00,84.31,84.34,84.29,84.33,21066.0,78.5924,78.6204,78.5738,78.6111,21066.0
2022-07-29 14:55:00,84.32,84.43,84.31,84.42,31447.0,78.6017,78.7043,78.5924,78.695,31447.0
2022-07-29 15:00:00,84.42,84.59,84.4,84.59,25811.0,78.695,78.8534,78.6763,78.8534,25811.0
2022-07-29 15:05:00,84.58,84.63,84.53,84.57,41177.0,78.8441,78.8907,78.7975,78.8348,41177.0
2022-07-29 15:10:00,84.56,84.6,84.52,84.59,34692.0,78.8255,78.8628,78.7882,78.8534,34692.0
2022-07-29 15:15:00,84.61,84.61,84.52,84.59,28072.0,78.8721,78.8721,78.7882,78.8534,28072.0
2022-07-29 15:20:00,84.58,84.68,84.55,84.68,38197.0,78.8441,78.9373,78.8161,78.9373,38197.0
2022-07-29 15:25:00,84.69,84.76,84.67,84.72,47810.0,78.9466,79.0119,78.928,78.9746,47810.0
2022-07-29 15:30:00,84.73,84.73,84.65,84.68,58212.0,78.9839,78.9839,78.9094,78.9373,58212.0
2022-07-29 15:35:00,84.7,84.78,84.67,84.71,62307.0,78.956,79.0305,78.928,78.9653,62307.0
2022-07-29 15:40:00,84.7,84.8,84.66,84.79,47462.0,78.956,79.0492,78.9187,79.0399,47462.0
2022-07-29 15:45:00,84.78,84.88,84.74,84.86,65622.0,79.0305,79.1238,78.9933,79.1051,65622.0
2022-07-29 15:50:00,84.87,84.96,84.71,84.8,197221.0,79.1144,79.1983,78.9653,79.0492,197221.0
2022-07-29 15:55:00,84.78,84.84,84.71,84.75,309301.0,79.0305,79.0865,78.9653,79.0026,309301.0
2022-08-01 09:30:00,84.19,84.57,84.06,84.22,121935.0,78.4806,78.8348,78.3594,78.5085,121935.0
2022-08-01 09:35:00,84.22,84.35,84.03,84.09,64386.0,78.5085,78.6297,78.3314,78.3873,64386.0
2022-08-01 09:40:00,84.11,84.45,84.09,84.3,67021.0,78.406,78.7229,78.3873,78.5831,67021.0
2022-08-01 09:45:00,84.34,84.66,84.3,84.64,43208.0,78.6204,78.9187,78.5831,78.9,43208.0
2022-08-01 09:50:00,84.65,84.99,84.61,84.91,51779.0,78.9094,79.2263,78.8721,79.1517,51779.0
2022-08-01 09:55:00,84.88,85.05,84.85,84.95,116401.0,79.1238,79.2822,79.0958,79.189,116401.0
2022-08-01 10:00:00,84.9,85.19,84.79,85.07,57941.0,79.1424,79.4127,79.0399,79.3009,57941.0
2022-08-01 10:05:00,85.12,85.32,85.08,85.28,50896.0,79.3475,79.5339,79.3102,79.4966,50896.0
2022-08-01 10:10:00,85.28,85.4,85.22,85.32,49402.0,79.4966,79.6085,79.4407,79.5339,49402.0
2022-08-01 10:15:00,85.33,85.44,85.05,85.06,94424.0,79.5432,79.6458,79.2822,79.2916,94424.0
2022-08-01 10:20:00,85.04,85.06,84.92,84.93,50455.0,79.2729,79.2916,79.161,79.1704,50455.0
2022-08-01 10:25:00,84.92,84.95,84.73,84.88,77983.0,79.161,79.189,78.9839,79.1238,77983.0
2022-08-01 10:30:00,84.9,85.01,84.88,84.94,39957.0,79.1424,79.2449,79.1238,79.1797,39957.0
2022-08-01 10:35:00,84.93,85.05,84.91,84.95,601659.0,79.1704,79.2822,79.1517,79.189,601659.0
2022-08-01 10:40:00,84.95,85.13,84.95,85.11,122564.0,79.189,79.3568,79.189,79.3382,122564.0
2022-08-01 10:45:00,85.11,85.28,85.01,85.28,87638.0,79.3382,79.4966,79.2449,79.4966,87638.0
2022-08-01 10:50:00,85.27,85.43,85.18,85.42,51581.0,79.4873,79.6365,79.4034,79.6271,51581.0
2022-08-01 10:55:00,85.41,85.5,85.33,85.48,59957.0,79.6178,79.7017,79.5432,79.6831,59957.0
2022-08-01 11:00:00,85.49,85.59,85.42,85.45,57123.0,79.6924,79.7856,79.6271,79.6551,57123.0
2022-08-01 11:05:00,85.46,85.48,85.36,85.46,37246.0,79.6644,79.6831,79.5712,79.6644,37246.0
2022-08-01 11:10:00,85.47,85.52,85.35,85.52,45540.0,79.6738,79.7204,79.5619,79.7204,45540.0
2022-08-01 11:15:00,85.53,85.53,85.2,85.2,74750.0,79.7297,79.7297,79.4221,79.4221,74750.0
2022-08-01 11:20:00,85.19,85.28,85.13,85.28,47918.0,79.4127,79.4966,79.3568,79.4966,47918.0
2022-08-01 11:25:00,85.28,85.39,85.21,85.28,35134.0,79.4966,79.5992,79.4314,79.4966,35134.0
2022-08-01 11:30:00,85.29,85.3,85.08,85.11,30733.0,79.506,79.5153,79.3102,79.3382,30733.0
2022-08-01 11:35:00,85.12,85.14,85.02,85.08,28224.0,79.3475,79.3661,79.2543,79.3102,28224.0
2022-08-01 11:40:00,85.08,85.17,85.06,85.17,29049.0,79.3102,79.3941,79.2916,79.3941,29049.0
2022-08-01 11:45:00,85.16,85.39,85.16,85.37,24306.0,79.3848,79.5992,79.3848,79.5805,24306.0
2022-08-01 11:50:00,85.37,85.43,85.34,85.36,27753.0,79.5805,79.6365,79.5526,79.5712,27753.0
2022-08-01 11:55:00,85.37,85.37,85.27,85.28,38043.0,79.5805,79.5805,79.4873,79.4966,38043.0
2022-08-01 12:00:00,85.28,85.32,85.18,85.2,27119.0,79.4966,79.5339,79.4034,79.4221,27119.0
2022-08-01 12:05:00,85.2,85.22,85.12,85.12,25619.0,79.4221,79.4407,79.3475,79.3475,25619.0
2022-08-01 12:10:00,85.11,85.15,84.92,84.97,32774.0,79.3382,79.3755,79.161,79.2077,32774.0
2022-08-01 12:15:00,84.99,85.01,84.92,84.99,22384.0,79.2263,79.2449,79.161,79.2263,22384.0
2022-08-01 12:20:00,84.99,85.12,84.99,85.08,55496.0,79.2263,79.3475,79.2263,79.3102,55496.0
2022-08-01 12:25:00,85.07,85.16,85.06,85.15,46244.0,79.3009,79.3848,79.2916,79.3755,46244.0
2022-08-01 12:30:00,85.14,85.26,85.14,85.25,86761.0,79.3661,79.478,79.3661,79.4687,86761.0
2022-08-01 12:35:00,85.25,85.3,85.17,85.28,47176.0,79.4687,79.5153,79.3941,79.4966,47176.0
2022-08-01 12:40:00,85.27,85.35,85.21,85.34,99670.0,79.4873,79.5619,79.4314,79.5526,99670.0
2022-08-01 12:45:00,85.35,85.44,85.29,85.39,62353.0,79.5619,79.6458,79.506,79.5992,62353.0
2022-08-01 12:50:00,85.38,85.55,85.35,85.48,86718.0,79.5899,79.7483,79.5619,79.6831,86718.0
2022-08-01 12:55:00,85.48,85.51,85.38,85.4,43237.0,79.6831,79.711,79.5899,79.6085,43237.0
2022-08-01 13:00:00,85.4,85.43,85.28,85.31,130752.0,79.6085,79.6365,79.4966,79.5246,130752.0
2022-08-01 13:05:00,85.29,85.52,85.27,85.5,83646.0,79.506,79.7204,79.4873,79.7017,83646.0
2022-08-01 13:10:00,85.5,85.51,85.44,85.5,25951.0,79.7017,79.711,79.6458,79.7017,25951.0
2022-08-01 13:15:00,85.51,85.55,85.38,85.39,43846.0,79.711,79.7483,79.5899,79.5992,43846.0
2022-08-01 13:20:00,85.39,85.56,85.36,85.52,113408.0,79.5992,79.7576,79.5712,79.7204,113408.0
2022-08-01 13:25:00,85.52,85.55,85.31,85.31,41051.0,79.7204,79.7483,79.5246,79.5246,41051.0
2022-08-01 13:30:00,85.32,85.37,85.25,85.27,26710.0,79.5339,79.5805,79.4687,79.4873,26710.0
2022-08-01 13:35:00,85.27,85.38,85.24,85.37,35416.0,79.4873,79.5899,79.4593,79.5805,35416.0
2022-08-01 13:40:00,85.38,85.41,85.26,85.34,32298.0,79.5899,79.6178,79.478,79.5526,32298.0
2022-08-01 13:45:00,85.31,85.31,85.14,85.31,41292.0,79.5246,79.5246,79.3661,79.5246,41292.0
2022-08-01 13:50:00,85.29,85.29,85.17,85.21,25067.0,79.506,79.506,79.3941,79.4314,25067.0
2022-08-01 13:55:00,85.2,85.28,85.16,85.26,21423.0,79.4221,79.4966,79.3848,79.478,21423.0
2022-08-01 14:00:00,85.27,85.28,85.1,85.13,29820.0,79.4873,79.4966,79.3288,79.3568,29820.0
2022-08-01 14:05:00,85.12,85.14,85.03,85.11,50215.0,79.3475,79.3661,79.2636,79.3382,50215.0
2022-08-01 14:10:00,85.11,85.25,85.07,85.25,22257.0,79.3382,79.4687,79.3009,79.4687,22257.0
2022-08-01 14:15:00,85.26,85.39,85.25,85.3,39067.0,79.478,79.5992,79.4687,79.5153,39067.0
2022-08-01 14:20:00,85.31,85.42,85.31,85.42,29598.0,79.5246,79.6271,79.5246,79.6271,29598.0
2022-08-01 14:25:00,85.44,85.44,85.28,85.34,23889.0,79.6458,79.6458,79.4966,79.5526,23889.0
2022-08-01 14:30:00,85.34,85.36,85.28,85.28,26805.0,79.5526,79.5712,79.4966,79.4966,26805.0
2022-08-01 14:35:00,85.3,85.31,85.14,85.15,57462.0,79.5153,79.5246,79.3661,79.3755,57462.0
2022-08-01 14:40:00,85.17,85.19,84.99,85.0,48471.0,79.3941,79.4127,79.2263,79.2356,48471.0
2022-08-01 14:45:00,85.0,85.12,84.99,85.04,66500.0,79.2356,79.3475,79.2263,79.2729,66500.0
2022-08-01 14:50:00,85.05,85.15,85.0,85.12,23311.0,79.2822,79.3755,79.2356,79.3475,23311.0
2022-08-01 14:55:00,85.13,85.26,85.13,85.16,58868.0,79.3568,79.478,79.3568,79.3848,58868.0
2022-08-01 15:00:00,85.17,85.17,85.07,85.12,35023.0,79.3941,79.3941,79.3009,79.3475,35023.0
2022-08-01 15:05:00,85.13,85.21,85.07,85.2,29996.0,79.3568,79.4314,79.3009,79.4221,29996.0
2022-08-01 15:10:00,85.2,85.23,85.13,85.23,29882.0,79.4221,79.45,79.3568,79.45,29882.0
2022-08-01 15:15:00,85.22,85.27,85.17,85.23,35563.0,79.4407,79.4873,79.3941,79.45,35563.0
2022-08-01 15:20:00,85.23,85.28,85.19,85.2,99329.0,79.45,79.4966,79.4127,79.4221,99329.0
2022-08-01 15:25:00,85.19,85.23,85.1,85.14,70759.0,79.4127,79.45,79.3288,79.3661,70759.0
2022-08-01 15:30:00,85.14,85.17,84.9,84.96,119591.0,79.3661,79.3941,79.1424,79.1983,119591.0
2022-08-01 15:35:00,84.95,84.98,84.91,84.94,38861.0,79.189,79.217,79.1517,79.1797,38861.0
2022-08-01 15:40:00,84.94,85.0,84.86,84.88,42614.0,79.1797,79.2356,79.1051,79.1238,42614.0
2022-08-01 15:45:00,84.88,85.06,84.85,85.03,63991.0,79.1238,79.2916,79.0958,79.2636,63991.0
2022-08-01 15:50:00,85.04,85.12,84.83,84.84,127406.0,79.2729,79.3475,79.0772,79.0865,127406.0
2022-08-01 15:55:00,84.86,84.94,84.8,84.93,280468.0,79.1051,79.1797,79.0492,79.1704,280468.0
2022-08-02 09:30:00,84.7,84.87,84.25,84.57,141842.0,78.956,79.1144,78.5365,78.8348,141842.0
2022-08-02 09:35:00,84.52,84.59,84.24,84.39,99887.0,78.7882,78.8534,78.5272,78.667,99887.0
2022-08-02 09:40:00,84.42,84.71,84.1,84.34,71958.0,78.695,78.9653,78.3967,78.6204,71958.0
2022-08-02 09:45:00,84.34,84.69,84.26,84.47,46188.0,78.6204,78.9466,78.5458,78.7416,46188.0
2022-08-02 09:50:00,84.48,84.57,84.15,84.19,39334.0,78.7509,78.8348,78.4433,78.4806,39334.0
2022-08-02 09:55:00,84.2,84.42,84.11,84.3,70613.0,78.4899,78.695,78.406,78.5831,70613.0
2022-08-02 10:00:00,84.3,84.34,84.18,84.26,52903.0,78.5831,78.6204,78.4712,78.5458,52903.0
2022-08-02 10:05:00,84.27,84.3,84.07,84.1,32642.0,78.5551,78.5831,78.3687,78.3967,32642.0
2022-08-02 10:10:00,84.09,84.34,83.83,84.2,80983.0,78.3873,78.6204,78.145,78.4899,80983.0
2022-08-02 10:15:00,84.22,84.3,84.14,84.23,39193.0,78.5085,78.5831,78.4339,78.5178,39193.0
2022-08-02 10:20:00,84.24,84.26,84.05,84.13,55423.0,78.5272,78.5458,78.35,78.4246,55423.0
2022-08-02 10:25:00,84.12,84.27,84.08,84.26,38924.0,78.4153,78.5551,78.378,78.5458,38924.0
2022-08-02 10:30:00,84.26,84.37,84.08,84.12,52951.0,78.5458,78.6483,78.378,78.4153,52951.0
2022-08-02 10:35:00,84.17,84.21,84.07,84.15,48594.0,78.4619,78.4992,78.3687,78.4433,48594.0
2022-08-02 10:40:00,84.14,84.48,84.12,84.46,65591.0,78.4339,78.7509,78.4153,78.7322,65591.0
2022-08-02 10:45:00,84.48,84.51,84.21,84.28,48007.0,78.7509,78.7789,78.4992,78.5645,48007.0
2022-08-02 10:50:00,84.3,84.59,84.25,84.56,42791.0,78.5831,78.8534,78.5365,78.8255,42791.0
2022-08-02 10:55:00,84.56,84.57,84.43,84.54,26435.0,78.8255,78.8348,78.7043,78.8068,26435.0
2022-08-02 11:00:00,84.55,84.68,84.53,84.64,30329.0,78.8161,78.9373,78.7975,78.9,30329.0
2022-08-02 11:05:00,84.63,84.68,84.51,84.52,34823.0,78.8907,78.9373,78.7789,78.7882,34823.0
2022-08-02 11:10:00,84.52,84.54,84.34,84.39,27382.0,78.7882,78.8068,78.6204,78.667,27382.0
2022-08-02 11:15:00,84.41,84.47,84.37,84.41,27048.0,78.6856,78.7416,78.6483,78.6856,27048.0
2022-08-02 11:20:00,84.43,84.43,84.31,84.35,16500.0,78.7043,78.7043,78.5924,78.6297,16500.0
2022-08-02 11:25:00,84.33,84.45,84.27,84.34,29499.0,78.6111,78.7229,78.5551,78.6204,29499.0
2022-08-02 11:30:00,84.35,84.36,84.08,84.09,29320.0,78.6297,78.639,78.378,78.3873,29320.0
2022-08-02 11:35:00,84.1,84.25,84.09,84.22,33855.0,78.3967,78.5365,78.3873,78.5085,33855.0
2022-08-02 11:40:00,84.21,84.37,84.15,84.32,29665.0,78.4992,78.6483,78.4433,78.6017,29665.0
2022-08-02 11:45:00,84.33,84.33,84.19,84.27,30297.0,78.6111,78.6111,78.4806,78.5551,30297.0
2022-08-02 11:50:00,84.28,84.31,84.23,84.28,22743.0,78.5645,78.5924,78.5178,78.5645,22743.0
2022-08-02 11:55:00,84.26,84.35,84.22,84.27,33754.0,78.5458,78.6297,78.5085,78.5551,33754.0
2022-08-02 12:00:00,84.29,84.54,84.27,84.51,27697.0,78.5738,78.8068,78.5551,78.7789,27697.0
2022-08-02 12:05:00,84.52,84.57,84.49,84.53,23342.0,78.7882,78.8348,78.7602,78.7975,23342.0
2022-08-02 12:10:00,84.53,84.7,84.52,84.67,32469.0,78.7975,78.956,78.7882,78.928,32469.0
2022-08-02 12:15:00,84.65,84.87,84.64,84.87,30318.0,78.9094,79.1144,78.9,79.1144,30318.0
2022-08-02 12:20:00,84.87,85.04,84.85,85.03,104452.0,79.1144,79.2729,79.0958,79.2636,104452.0
2022-08-02 12:25:00,85.03,85.08,84.95,85.06,30225.0,79.2636,79.3102,79.189,79.2916,30225.0
2022-08-02 12:30:00,85.06,85.11,84.99,85.06,22691.0,79.2916,79.3382,79.2263,79.2916,22691.0
2022-08-02 12:35:00,85.05,85.1,84.95,85.09,22881.0,79.2822,79.3288,79.189,79.3195,22881.0
2022-08-02 12:40:00,85.08,85.15,85.02,85.12,30743.0,79.3102,79.3755,79.2543,79.3475,30743.0
2022-08-02 12:45:00,85.1,85.11,85.04,85.09,19294.0,79.3288,79.3382,79.2729,79.3195,19294.0
2022-08-02 12:50:00,85.1,85.14,85.04,85.12,32004.0,79.3288,79.3661,79.2729,79.3475,32004.0
2022-08-02 12:55:00,85.12,85.13,84.98,85.02,43129.0,79.3475,79.3568,79.217,79.2543,43129.0
2022-08-02 13:00:00,85.0,85.03,84.83,84.95,39050.0,79.2356,79.2636,79.0772,79.189,39050.0
2022-08-02 13:05:00,84.94,84.94,84.82,84.85,16223.0,79.1797,79.1797,79.0678,79.0958,16223.0
2022-08-02 13:10:00,84.85,84.9,84.84,84.89,10715.0,79.0958,79.1424,79.0865,79.1331,10715.0
2022-08-02 13:15:00,84.88,84.93,84.85,84.88,25113.0,79.1238,79.1704,79.0958,79.1238,25113.0
2022-08-02 13:20:00,84.89,84.92,84.79,84.81,16389.0,79.1331,79.161,79.0399,79.0585,16389.0
2022-08-02 13:25:00,84.79,84.8,84.46,84.48,43653.0,79.0399,79.0492,78.7322,78.7509,43653.0
2022-08-02 13:30:00,84.46,84.46,84.25,84.25,45501.0,78.7322,78.7322,78.5365,78.5365,45501.0
2022-08-02 13:35:00,84.23,84.28,83.98,84.02,60500.0,78.5178,78.5645,78.2848,78.3221,60500.0
2022-08-02 13:40:00,84.03,84.06,83.98,84.01,54054.0,78.3314,78.3594,78.2848,78.3128,54054.0
2022-08-02 13:45:00,84.02,84.04,83.84,83.84,48451.0,78.3221,78.3407,78.1543,78.1543,48451.0
2022-08-02 13:50:00,83.83,83.97,83.8,83.96,42046.0,78.145,78.2755,78.117,78.2662,42046.0
2022-08-02 13:55:00,83.96,84.01,83.93,83.98,34287.0,78.2662,78.3128,78.2382,78.2848,34287.0
2022-08-02 14:00:00,83.98,84.09,83.91,83.96,43754.0,78.2848,78.3873,78.2195,78.2662,43754.0
2022-08-02 14:05:00,83.95,84.1,83.94,84.09,42259.0,78.2568,78.3967,78.2475,78.3873,42259.0
2022-08-02 14:10:00,84.1,84.14,84.04,84.06,55301.0,78.3967,78.4339,78.3407,78.3594,55301.0
2022-08-02 14:15:00,84.07,84.07,83.96,83.98,34672.0,78.3687,78.3687,78.2662,78.2848,34672.0
2022-08-02 14:20:00,83.98,84.09,83.96,84.05,71073.0,78.2848,78.3873,78.2662,78.35,71073.0
2022-08-02 14:25:00,84.06,84.1,83.98,84.02,73064.0,78.3594,78.3967,78.2848,78.3221,73064.0
2022-08-02 14:30:00,84.02,84.24,84.0,84.2,92261.0,78.3221,78.5272,78.3034,78.4899,92261.0
2022-08-02 14:35:00,84.23,84.23,84.06,84.12,34281.0,78.5178,78.5178,78.3594,78.4153,34281.0
2022-08-02 14:40:00,84.12,84.2,84.08,84.2,47973.0,78.4153,78.4899,78.378,78.4899,47973.0
2022-08-02 14:45:00,84.18,84.22,84.06,84.2,48692.0,78.4712,78.5085,78.3594,78.4899,48692.0
2022-08-02 14:50:00,84.2,84.27,84.03,84.11,60139.0,78.4899,78.5551,78.3314,78.406,60139.0
2022-08-02 14:55:00,84.1,84.12,84.04,84.09,58498.0,78.3967,78.4153,78.3407,78.3873,58498.0
2022-08-02 15:00:00,84.09,84.21,84.08,84.11,39768.0,78.3873,78.4992,78.378,78.406,39768.0
2022-08-02 15:05:00,84.1,84.14,83.98,84.01,77001.0,78.3967,78.4339,78.2848,78.3128,77001.0
2022-08-02 15:10:00,84.01,84.14,83.96,84.12,44309.0,78.3128,78.4339,78.2662,78.4153,44309.0
2022-08-02 15:15:00,84.13,84.2,83.88,83.93,61732.0,78.4246,78.4899,78.1916,78.2382,61732.0
2022-08-02 15:20:00,83.93,84.03,83.87,83.95,48531.0,78.2382,78.3314,78.1823,78.2568,48531.0
2022-08-02 15:25:00,83.94,84.13,83.93,84.13,56370.0,78.2475,78.4246,78.2382,78.4246,56370.0
2022-08-02 15:30:00,84.13,84.13,84.0,84.02,75268.0,78.4246,78.4246,78.3034,78.3221,75268.0
2022-08-02 15:35:00,84.02,84.06,83.91,83.98,105540.0,78.3221,78.3594,78.2195,78.2848,105540.0
2022-08-02 15:40:00,83.98,84.02,83.92,84.0,88975.0,78.2848,78.3221,78.2289,78.3034,88975.0
2022-08-02 15:45:00,84.0,84.04,83.9,83.99,101192.0,78.3034,78.3407,78.2102,78.2941,101192.0
2022-08-02 15:50:00,83.99,84.05,83.71,83.75,216060.0,78.2941,78.35,78.0331,78.0704,216060.0
2022-08-02 15:55:00,83.75,83.76,83.62,83.7,467517.0,78.0704,78.0797,77.9492,78.0238,467517.0
2022-08-03 09:30:00,86.01,86.06,83.91,83.98,754970.0,80.1771,80.2237,78.2195,78.2848,754970.0
2022-08-03 09:35:00,84.03,84.84,84.0,84.54,323869.0,78.3314,79.0865,78.3034,78.8068,323869.0
2022-08-03 09:40:00,84.56,85.07,84.38,84.71,326576.0,78.8255,79.3009,78.6577,78.9653,326576.0
2022-08-03 09:45:00,84.72,84.78,84.2,84.31,239346.0,78.9746,79.0305,78.4899,78.5924,239346.0
2022-08-03 09:50:00,84.33,85.21,84.3,85.12,171508.0,78.6111,79.4314,78.5831,79.3475,171508.0
2022-08-03 09:55:00,85.13,85.22,84.88,85.0,186219.0,79.3568,79.4407,79.1238,79.2356,186219.0
2022-08-03 10:00:00,84.92,84.93,84.66,84.87,115927.0,79.161,79.1704,78.9187,79.1144,115927.0
2022-08-03 10:05:00,84.88,85.37,84.88,85.34,142280.0,79.1238,79.5805,79.1238,79.5526,142280.0
2022-08-03 10:10:00,85.36,85.46,84.98,85.14,151395.0,79.5712,79.6644,79.217,79.3661,151395.0
2022-08-03 10:15:00,85.16,85.31,84.98,85.0,99608.0,79.3848,79.5246,79.217,79.2356,99608.0
2022-08-03 10:20:00,85.0,85.03,84.82,84.91,87216.0,79.2356,79.2636,79.0678,79.1517,87216.0
2022-08-03 10:25:00,84.88,85.08,84.85,85.04,72742.0,79.1238,79.3102,79.0958,79.2729,72742.0
2022-08-03 10:30:00,85.04,85.13,84.83,84.95,72359.0,79.2729,79.3568,79.0772,79.189,72359.0
2022-08-03 10:35:00,84.96,85.12,84.82,84.98,84795.0,79.1983,79.3475,79.0678,79.217,84795.0
2022-08-03 10:40:00,84.97,85.26,84.95,85.26,65562.0,79.2077,79.478,79.189,79.478,65562.0
2022-08-03 10:45:00,85.26,85.55,85.25,85.48,87231.0,79.478,79.7483,79.4687,79.6831,87231.0
2022-08-03 10:50:00,85.5,85.51,85.39,85.48,55059.0,79.7017,79.711,79.5992,79.6831,55059.0
2022-08-03 10:55:00,85.49,85.54,85.41,85.48,59439.0,79.6924,79.739,79.6178,79.6831,59439.0
2022-08-03 11:00:00,85.5,85.64,85.36,85.44,101022.0,79.7017,79.8322,79.5712,79.6458,101022.0
2022-08-03 11:05:00,85.42,85.82,85.42,85.78,87208.0,79.6271,80.0,79.6271,79.9627,87208.0
2022-08-03 11:10:00,85.78,85.99,85.73,85.88,110935.0,79.9627,80.1585,79.9161,80.0559,110935.0
2022-08-03 11:15:00,85.87,86.05,85.84,85.9,128083.0,80.0466,80.2144,80.0187,80.0746,128083.0
2022-08-03 11:20:00,85.91,86.11,85.85,85.99,81105.0,80.0839,80.2703,80.028,80.1585,81105.0
2022-08-03 11:25:00,85.99,86.07,85.91,85.99,59925.0,80.1585,80.2331,80.0839,80.1585,59925.0
2022-08-03 11:30:00,86.01,86.07,85.96,85.99,59650.0,80.1771,80.2331,80.1305,80.1585,59650.0
2022-08-03 11:35:00,85.99,86.22,85.98,86.22,106668.0,80.1585,80.3729,80.1492,80.3729,106668.0
2022-08-03 11:40:00,86.25,86.4,86.18,86.34,220200.0,80.4009,80.5407,80.3356,80.4848,220200.0
2022-08-03 11:45:00,86.33,86.43,86.31,86.36,90765.0,80.4754,80.5686,80.4568,80.5034,90765.0
2022-08-03 11:50:00,86.35,86.38,86.21,86.29,64575.0,80.4941,80.522,80.3636,80.4381,64575.0
2022-08-03 11:55:00,86.29,86.36,86.25,86.32,34524.0,80.4381,80.5034,80.4009,80.4661,34524.0
2022-08-03 12:00:00,86.33,86.44,86.3,86.4,48659.0,80.4754,80.578,80.4475,80.5407,48659.0
2022-08-03 12:05:00,86.4,86.55,86.31,86.35,91544.0,80.5407,80.6805,80.4568,80.4941,91544.0
2022-08-03 12:10:00,86.36,86.46,86.29,86.36,47052.0,80.5034,80.5966,80.4381,80.5034,47052.0
2022-08-03 12:15:00,86.35,86.49,86.31,86.48,65908.0,80.4941,80.6246,80.4568,80.6153,65908.0
2022-08-03 12:20:00,86.49,86.57,86.45,86.51,76468.0,80.6246,80.6992,80.5873,80.6432,76468.0
2022-08-03 12:25:00,86.5,86.62,86.48,86.52,51134.0,80.6339,80.7458,80.6153,80.6525,51134.0
2022-08-03 12:30:00,86.53,86.75,86.51,86.73,71161.0,80.6619,80.8669,80.6432,80.8483,71161.0
2022-08-03 12:35:00,86.72,86.75,86.64,86.73,57356.0,80.839,80.8669,80.7644,80.8483,57356.0
2022-08-03 12:40:00,86.73,86.76,86.66,86.72,40293.0,80.8483,80.8763,80.783,80.839,40293.0
2022-08-03 12:45:00,86.74,86.89,86.74,86.85,87400.0,80.8576,80.9975,80.8576,80.9602,87400.0
2022-08-03 12:50:00,86.85,86.88,86.79,86.82,51818.0,80.9602,80.9881,80.9042,80.9322,51818.0
2022-08-03 12:55:00,86.82,86.86,86.68,86.74,59581.0,80.9322,80.9695,80.8017,80.8576,59581.0
2022-08-03 13:00:00,86.75,86.94,86.74,86.9,61069.0,80.8669,81.0441,80.8576,81.0068,61069.0
2022-08-03 13:05:00,86.9,86.97,86.85,86.97,71011.0,81.0068,81.072,80.9602,81.072,71011.0
2022-08-03 13:10:00,86.97,87.08,86.93,86.98,134268.0,81.072,81.1746,81.0347,81.0813,134268.0
2022-08-03 13:15:00,86.98,87.09,86.95,87.02,60044.0,81.0813,81.1839,81.0534,81.1186,60044.0
2022-08-03 13:20:00,87.03,87.22,87.0,87.22,81535.0,81.128,81.3051,81.1,81.3051,81535.0
2022-08-03 13:25:00,87.22,87.34,87.19,87.31,68091.0,81.3051,81.4169,81.2771,81.389,68091.0
2022-08-03 13:30:00,87.32,87.47,87.32,87.46,88587.0,81.3983,81.5381,81.3983,81.5288,88587.0
2022-08-03 13:35:00,87.45,87.55,87.32,87.32,111037.0,81.5195,81.6127,81.3983,81.3983,111037.0
2022-08-03 13:40:00,87.32,87.47,87.27,87.47,65132.0,81.3983,81.5381,81.3517,81.5381,65132.0
2022-08-03 13:45:00,87.48,87.5,87.32,87.42,53737.0,81.5474,81.5661,81.3983,81.4915,53737.0
2022-08-03 13:50:00,87.42,87.53,87.4,87.51,41593.0,81.4915,81.594,81.4729,81.5754,41593.0
2022-08-03 13:55:00,87.51,87.51,87.36,87.45,48074.0,81.5754,81.5754,81.4356,81.5195,48074.0
2022-08-03 14:00:00,87.47,87.6,87.39,87.56,46524.0,81.5381,81.6593,81.4635,81.622,46524.0
2022-08-03 14:05:00,87.56,87.63,87.53,87.61,35568.0,81.622,81.6873,81.594,81.6686,35568.0
2022-08-03 14:10:00,87.61,87.65,87.5,87.62,61797.0,81.6686,81.7059,81.5661,81.6779,61797.0
2022-08-03 14:15:00,87.63,87.85,87.63,87.84,80211.0,81.6873,81.8923,81.6873,81.883,80211.0
2022-08-03 14:20:00,87.85,87.94,87.79,87.89,87924.0,81.8923,81.9762,81.8364,81.9296,87924.0
2022-08-03 14:25:00,87.92,87.97,87.83,87.88,90716.0,81.9576,82.0042,81.8737,81.9203,90716.0
2022-08-03 14:30:00,87.88,87.91,87.72,87.72,106839.0,81.9203,81.9483,81.7712,81.7712,106839.0
2022-08-03 14:35:00,87.73,87.83,87.58,87.78,131465.0,81.7805,81.8737,81.6407,81.8271,131465.0
2022-08-03 14:40:00,87.75,87.78,87.59,87.64,64294.0,81.7991,81.8271,81.65,81.6966,64294.0
2022-08-03 14:45:00,87.64,87.73,87.49,87.72,67524.0,81.6966,81.7805,81.5568,81.7712,67524.0
2022-08-03 14:50:00,87.72,87.73,87.54,87.65,76657.0,81.7712,81.7805,81.6034,81.7059,76657.0
2022-08-03 14:55:00,87.65,87.66,87.56,87.58,37401.0,81.7059,81.7152,81.622,81.6407,37401.0
2022-08-03 15:00:00,87.58,87.76,87.5,87.75,76428.0,81.6407,81.8085,81.5661,81.7991,76428.0
2022-08-03 15:05:00,87.77,87.84,87.72,87.82,72110.0,81.8178,81.883,81.7712,81.8644,72110.0
2022-08-03 15:10:00,87.83,87.83,87.69,87.7,69067.0,81.8737,81.8737,81.7432,81.7525,69067.0
2022-08-03 15:15:00,87.69,87.83,87.69,87.78,68767.0,81.7432,81.8737,81.7432,81.8271,68767.0
2022-08-03 15:20:00,87.78,87.83,87.71,87.73,94408.0,81.8271,81.8737,81.7618,81.7805,94408.0
2022-08-03 15:25:00,87.73,87.73,87.6,87.71,90351.0,81.7805,81.7805,81.6593,81.7618,90351.0
2022-08-03 15:30:00,87.7,87.85,87.7,87.83,160375.0,81.7525,81.8923,81.7525,81.8737,160375.0
2022-08-03 15:35:00,87.84,87.9,87.55,87.62,148624.0,81.883,81.939,81.6127,81.6779,148624.0
2022-08-03 15:40:00,87.62,87.81,87.61,87.78,111375.0,81.6779,81.8551,81.6686,81.8271,111375.0
2022-08-03 15:45:00,87.77,87.78,87.59,87.61,152505.0,81.8178,81.8271,81.65,81.6686,152505.0
2022-08-03 15:50:00,87.61,87.63,87.39,87.42,255844.0,81.6686,81.6873,81.4635,81.4915,255844.0
2022-08-03 15:55:00,87.41,87.53,87.22,87.27,643948.0,81.4822,81.594,81.3051,81.3517,643948.0
2022-08-04 09:30:00,87.22,87.8,87.2,87.51,186069.0,81.3051,81.8457,81.2864,81.5754,186069.0
2022-08-04 09:35:00,87.53,87.92,87.47,87.91,67221.0,81.594,81.9576,81.5381,81.9483,67221.0
2022-08-04 09:40:00,87.88,88.25,87.79,88.25,103409.0,81.9203,82.2652,81.8364,82.2652,103409.0
2022-08-04 09:45:00,88.23,88.28,87.84,87.85,73592.0,82.2466,82.2932,81.883,81.8923,73592.0
2022-08-04 09:50:00,87.83,87.88,87.7,87.84,72758.0,81.8737,81.9203,81.7525,81.883,72758.0
2022-08-04 09:55:00,87.84,87.86,87.61,87.77,45911.0,81.883,81.9017,81.6686,81.8178,45911.0
2022-08-04 10:00:00,87.79,88.06,87.68,87.9,78391.0,81.8364,82.0881,81.7339,81.939,78391.0
2022-08-04 10:05:00,87.86,87.89,87.6,87.62,56352.0,81.9017,81.9296,81.6593,81.6779,56352.0
2022-08-04 10:10:00,87.62,87.81,87.41,87.44,47806.0,81.6779,81.8551,81.4822,81.5102,47806.0
2022-08-04 10:15:00,87.44,87.56,87.18,87.33,60747.0,81.5102,81.622,81.2678,81.4076,60747.0
2022-08-04 10:20:00,87.3,87.4,87.18,87.39,48405.0,81.3796,81.4729,81.2678,81.4635,48405.0
2022-08-04 10:25:00,87.39,87.42,87.01,87.06,56200.0,81.4635,81.4915,81.1093,81.1559,56200.0
2022-08-04 10:30:00,87.06,87.12,86.91,86.93,73588.0,81.1559,81.2119,81.0161,81.0347,73588.0
2022-08-04 10:35:00,86.92,86.93,86.57,86.66,130486.0,81.0254,81.0347,80.6992,80.783,130486.0
2022-08-04 10:40:00,86.65,86.8,86.59,86.63,82806.0,80.7737,80.9136,80.7178,80.7551,82806.0
2022-08-04 10:45:00,86.63,86.84,86.59,86.76,56728.0,80.7551,80.9508,80.7178,80.8763,56728.0
2022-08-04 10:50:00,86.76,86.95,86.75,86.83,52900.0,80.8763,81.0534,80.8669,80.9415,52900.0
2022-08-04 10:55:00,86.84,86.85,86.69,86.71,39891.0,80.9508,80.9602,80.811,80.8297,39891.0
2022-08-04 11:00:00,86.71,86.86,86.65,86.73,35473.0,80.8297,80.9695,80.7737,80.8483,35473.0
2022-08-04 11:05:00,86.74,86.88,86.74,86.85,46926.0,80.8576,80.9881,80.8576,80.9602,46926.0
2022-08-04 11:10:00,86.86,86.93,86.83,86.89,103143.0,80.9695,81.0347,80.9415,80.9975,103143.0
2022-08-04 11:15:00,86.9,87.08,86.87,87.06,37679.0,81.0068,81.1746,80.9788,81.1559,37679.0
2022-08-04 11:20:00,87.04,87.18,86.95,86.95,39803.0,81.1373,81.2678,81.0534,81.0534,39803.0
2022-08-04 11:25:00,86.95,87.09,86.95,87.03,56990.0,81.0534,81.1839,81.0534,81.128,56990.0
2022-08-04 11:30:00,87.06,87.07,86.92,86.95,103103.0,81.1559,81.1652,81.0254,81.0534,103103.0
2022-08-04 11:35:00,86.95,86.96,86.8,86.8,89194.0,81.0534,81.0627,80.9136,80.9136,89194.0
2022-08-04 11:40:00,86.83,86.99,86.8,86.89,65494.0,80.9415,81.0907,80.9136,80.9975,65494.0
2022-08-04 11:45:00,86.9,86.98,86.81,86.81,46297.0,81.0068,81.0813,80.9229,80.9229,46297.0
2022-08-04 11:50:00,86.82,86.95,86.77,86.91,22593.0,80.9322,81.0534,80.8856,81.0161,22593.0
2022-08-04 11:55:00,86.92,87.07,86.92,87.07,28323.0,81.0254,81.1652,81.0254,81.1652,28323.0
2022-08-04 12:00:00,87.06,87.08,86.92,86.93,35551.0,81.1559,81.1746,81.0254,81.0347,35551.0
2022-08-04 12:05:00,86.93,87.01,86.91,87.0,28266.0,81.0347,81.1093,81.0161,81.1,28266.0
2022-08-04 12:10:00,87.01,87.06,86.98,87.01,38855.0,81.1093,81.1559,81.0813,81.1093,38855.0
2022-08-04 12:15:00,87.0,87.08,86.96,87.04,35980.0,81.1,81.1746,81.0627,81.1373,35980.0
2022-08-04 12:20:00,87.04,87.11,87.0,87.08,22516.0,81.1373,81.2025,81.1,81.1746,22516.0
2022-08-04 12:25:00,87.07,87.13,87.0,87.0,73684.0,81.1652,81.2212,81.1,81.1,73684.0
2022-08-04 12:30:00,87.0,87.12,86.94,86.98,86224.0,81.1,81.2119,81.0441,81.0813,86224.0
2022-08-04 12:35:00,86.98,86.98,86.83,86.86,20823.0,81.0813,81.0813,80.9415,80.9695,20823.0
2022-08-04 12:40:00,86.86,86.94,86.76,86.88,27235.0,80.9695,81.0441,80.8763,80.9881,27235.0
2022-08-04 12:45:00,86.88,86.88,86.64,86.67,27730.0,80.9881,80.9881,80.7644,80.7924,27730.0
2022-08-04 12:50:00,86.67,86.71,86.62,86.7,23871.0,80.7924,80.8297,80.7458,80.8203,23871.0
2022-08-04 12:55:00,86.7,86.73,86.64,86.7,25162.0,80.8203,80.8483,80.7644,80.8203,25162.0
2022-08-04 13:00:00,86.7,86.81,86.69,86.7,23314.0,80.8203,80.9229,80.811,80.8203,23314.0
2022-08-04 13:05:00,86.7,86.77,86.66,86.76,20177.0,80.8203,80.8856,80.783,80.8763,20177.0
2022-08-04 13:10:00,86.76,86.76,86.63,86.68,25978.0,80.8763,80.8763,80.7551,80.8017,25978.0
2022-08-04 13:15:00,86.69,86.78,86.65,86.74,43334.0,80.811,80.8949,80.7737,80.8576,43334.0
2022-08-04 13:20:00,86.75,86.79,86.62,86.69,24676.0,80.8669,80.9042,80.7458,80.811,24676.0
2022-08-04 13:25:00,86.68,86.8,86.65,86.75,47144.0,80.8017,80.9136,80.7737,80.8669,47144.0
2022-08-04 13:30:00,86.76,86.88,86.71,86.87,22149.0,80.8763,80.9881,80.8297,80.9788,22149.0
2022-08-04 13:35:00,86.88,86.96,86.85,86.95,24415.0,80.9881,81.0627,80.9602,81.0534,24415.0
2022-08-04 13:40:00,86.95,87.03,86.93,87.01,37324.0,81.0534,81.128,81.0347,81.1093,37324.0
2022-08-04 13:45:00,87.0,87.01,86.91,86.99,32811.0,81.1,81.1093,81.0161,81.0907,32811.0
2022-08-04 13:50:00,86.99,86.99,86.86,86.9,21178.0,81.0907,81.0907,80.9695,81.0068,21178.0
2022-08-04 13:55:00,86.89,86.91,86.8,86.88,22637.0,80.9975,81.0161,80.9136,80.9881,22637.0
2022-08-04 14:00:00,86.88,86.93,86.86,86.92,25547.0,80.9881,81.0347,80.9695,81.0254,25547.0
2022-08-04 14:05:00,86.92,86.93,86.8,86.81,24833.0,81.0254,81.0347,80.9136,80.9229,24833.0
2022-08-04 14:10:00,86.8,86.88,86.75,86.79,32468.0,80.9136,80.9881,80.8669,80.9042,32468.0
2022-08-04 14:15:00,86.79,86.81,86.72,86.81,17166.0,80.9042,80.9229,80.839,80.9229,17166.0
2022-08-04 14:20:00,86.79,86.86,86.78,86.84,22835.0,80.9042,80.9695,80.8949,80.9508,22835.0
2022-08-04 14:25:00,86.83,86.92,86.83,86.88,17953.0,80.9415,81.0254,80.9415,80.9881,17953.0
2022-08-04 14:30:00,86.88,86.92,86.85,86.9,16253.0,80.9881,81.0254,80.9602,81.0068,16253.0
2022-08-04 14:35:00,86.92,86.95,86.79,86.93,32804.0,81.0254,81.0534,80.9042,81.0347,32804.0
2022-08-04 14:40:00,86.92,86.95,86.83,86.95,36259.0,81.0254,81.0534,80.9415,81.0534,36259.0
2022-08-04 14:45:00,86.94,86.99,86.91,86.97,25606.0,81.0441,81.0907,81.0161,81.072,25606.0
2022-08-04 14:50:00,86.97,87.05,86.96,87.01,30892.0,81.072,81.1466,81.0627,81.1093,30892.0
2022-08-04 14:55:00,87.01,87.12,87.0,87.02,30063.0,81.1093,81.2119,81.1,81.1186,30063.0
2022-08-04 15:00:00,87.02,87.06,86.94,87.06,32485.0,81.1186,81.1559,81.0441,81.1559,32485.0
2022-08-04 15:05:00,87.04,87.11,87.0,87.1,31907.0,81.1373,81.2025,81.1,81.1932,31907.0
2022-08-04 15:10:00,87.1,87.14,87.04,87.11,23503.0,81.1932,81.2305,81.1373,81.2025,23503.0
2022-08-04 15:15:00,87.11,87.21,87.11,87.21,38543.0,81.2025,81.2958,81.2025,81.2958,38543.0
2022-08-04 15:20:00,87.2,87.21,87.09,87.1,33281.0,81.2864,81.2958,81.1839,81.1932,33281.0
2022-08-04 15:25:00,87.08,87.2,87.06,87.16,28570.0,81.1746,81.2864,81.1559,81.2491,28570.0
2022-08-04 15:30:00,87.17,87.17,87.01,87.02,41330.0,81.2585,81.2585,81.1093,81.1186,41330.0
2022-08-04 15:35:00,87.03,87.11,87.0,87.01,37683.0,81.128,81.2025,81.1,81.1093,37683.0
2022-08-04 15:40:00,87.01,87.04,86.85,86.85,68695.0,81.1093,81.1373,80.9602,80.9602,68695.0
2022-08-04 15:45:00,86.86,86.98,86.83,86.95,67430.0,80.9695,81.0813,80.9415,81.0534,67430.0
2022-08-04 15:50:00,86.96,87.04,86.92,86.97,132818.0,81.0627,81.1373,81.0254,81.072,132818.0
2022-08-04 15:55:00,86.97,87.04,86.83,86.87,405200.0,81.072,81.1373,80.9415,80.9788,405200.0
2022-08-05 09:30:00,85.76,86.06,85.75,85.91,154690.0,79.9441,80.2237,79.9348,80.0839,154690.0
2022-08-05 09:35:00,85.94,86.08,85.62,85.66,115739.0,80.1119,80.2424,79.8136,79.8509,115739.0
2022-08-05 09:40:00,85.67,85.78,85.24,85.37,147901.0,79.8602,79.9627,79.4593,79.5805,147901.0
2022-08-05 09:45:00,85.38,85.47,85.31,85.41,73331.0,79.5899,79.6738,79.5246,79.6178,73331.0
2022-08-05 09:50:00,85.4,85.56,85.34,85.51,46227.0,79.6085,79.7576,79.5526,79.711,46227.0
2022-08-05 09:55:00,85.52,85.62,85.48,85.5,46049.0,79.7204,79.8136,79.6831,79.7017,46049.0
2022-08-05 10:00:00,85.52,85.86,85.5,85.65,66698.0,79.7204,80.0373,79.7017,79.8415,66698.0
2022-08-05 10:05:00,85.65,85.97,85.62,85.94,35560.0,79.8415,80.1398,79.8136,80.1119,35560.0
2022-08-05 10:10:00,85.94,85.98,85.78,85.95,53399.0,80.1119,80.1492,79.9627,80.1212,53399.0
2022-08-05 10:15:00,85.97,86.15,85.94,86.11,56313.0,80.1398,80.3076,80.1119,80.2703,56313.0
2022-08-05 10:20:00,86.12,86.15,86.04,86.08,34022.0,80.2797,80.3076,80.2051,80.2424,34022.0
2022-08-05 10:25:00,86.09,86.11,85.91,85.98,52546.0,80.2517,80.2703,80.0839,80.1492,52546.0
2022-08-05 10:30:00,85.99,85.99,85.79,85.85,73827.0,80.1585,80.1585,79.972,80.028,73827.0
2022-08-05 10:35:00,85.87,86.03,85.86,85.98,73580.0,80.0466,80.1958,80.0373,80.1492,73580.0
2022-08-05 10:40:00,85.98,85.98,85.8,85.8,33196.0,80.1492,80.1492,79.9814,79.9814,33196.0
2022-08-05 10:45:00,85.8,85.87,85.73,85.76,31262.0,79.9814,80.0466,79.9161,79.9441,31262.0
2022-08-05 10:50:00,85.75,85.76,85.49,85.63,30657.0,79.9348,79.9441,79.6924,79.8229,30657.0
2022-08-05 10:55:00,85.62,85.65,85.52,85.52,23160.0,79.8136,79.8415,79.7204,79.7204,23160.0
2022-08-05 11:00:00,85.53,85.58,85.42,85.56,39296.0,79.7297,79.7763,79.6271,79.7576,39296.0
2022-08-05 11:05:00,85.55,85.6,85.45,85.52,55138.0,79.7483,79.7949,79.6551,79.7204,55138.0
2022-08-05 11:10:00,85.52,85.53,85.23,85.23,51397.0,79.7204,79.7297,79.45,79.45,51397.0
2022-08-05 11:15:00,85.23,85.29,85.19,85.26,33947.0,79.45,79.506,79.4127,79.478,33947.0
2022-08-05 11:20:00,85.27,85.34,85.12,85.13,48757.0,79.4873,79.5526,79.3475,79.3568,48757.0
2022-08-05 11:25:00,85.12,85.16,84.94,84.96,68888.0,79.3475,79.3848,79.1797,79.1983,68888.0
2022-08-05 11:30:00,84.96,85.17,84.92,85.16,40526.0,79.1983,79.3941,79.161,79.3848,40526.0
2022-08-05 11:35:00,85.15,85.24,85.05,85.15,37355.0,79.3755,79.4593,79.2822,79.3755,37355.0
2022-08-05 11:40:00,85.14,85.15,85.09,85.11,35462.0,79.3661,79.3755,79.3195,79.3382,35462.0
2022-08-05 11:45:00,85.1,85.13,84.96,85.03,49002.0,79.3288,79.3568,79.1983,79.2636,49002.0
2022-08-05 11:50:00,85.0,85.17,84.99,85.07,26703.0,79.2356,79.3941,79.2263,79.3009,26703.0
2022-08-05 11:55:00,85.06,85.09,84.97,84.98,25903.0,79.2916,79.3195,79.2077,79.217,25903.0
2022-08-05 12:00:00,84.99,85.17,84.99,85.12,29922.0,79.2263,79.3941,79.2263,79.3475,29922.0
2022-08-05 12:05:00,85.12,85.26,85.1,85.16,26029.0,79.3475,79.478,79.3288,79.3848,26029.0
2022-08-05 12:10:00,85.18,85.28,85.16,85.27,26862.0,79.4034,79.4966,79.3848,79.4873,26862.0
2022-08-05 12:15:00,85.28,85.34,85.27,85.33,21817.0,79.4966,79.5526,79.4873,79.5432,21817.0
2022-08-05 12:20:00,85.31,85.37,85.3,85.37,19968.0,79.5246,79.5805,79.5153,79.5805,19968.0
2022-08-05 12:25:00,85.36,85.42,85.32,85.39,15180.0,79.5712,79.6271,79.5339,79.5992,15180.0
2022-08-05 12:30:00,85.38,85.38,85.22,85.26,19183.0,79.5899,79.5899,79.4407,79.478,19183.0
2022-08-05 12:35:00,85.27,85.41,85.25,85.38,54933.0,79.4873,79.6178,79.4687,79.5899,54933.0
2022-08-05 12:40:00,85.37,85.41,85.32,85.4,21911.0,79.5805,79.6178,79.5339,79.6085,21911.0
2022-08-05 12:45:00,85.41,85.56,85.4,85.54,19709.0,79.6178,79.7576,79.6085,79.739,19709.0
2022-08-05 12:50:00,85.55,85.57,85.5,85.53,17800.0,79.7483,79.767,79.7017,79.7297,17800.0
2022-08-05 12:55:00,85.52,85.64,85.52,85.63,21140.0,79.7204,79.8322,79.7204,79.8229,21140.0
2022-08-05 13:00:00,85.66,85.66,85.55,85.63,38607.0,79.8509,79.8509,79.7483,79.8229,38607.0
2022-08-05 13:05:00,85.63,85.69,85.59,85.67,23248.0,79.8229,79.8788,79.7856,79.8602,23248.0
2022-08-05 13:10:00,85.67,85.78,85.66,85.76,20339.0,79.8602,79.9627,79.8509,79.9441,20339.0
2022-08-05 13:15:00,85.76,85.82,85.71,85.72,21501.0,79.9441,80.0,79.8975,79.9068,21501.0
2022-08-05 13:20:00,85.71,85.73,85.63,85.73,15263.0,79.8975,79.9161,79.8229,79.9161,15263.0
2022-08-05 13:25:00,85.73,85.79,85.7,85.7,18503.0,79.9161,79.972,79.8882,79.8882,18503.0
2022-08-05 13:30:00,85.71,85.81,85.71,85.78,15134.0,79.8975,79.9907,79.8975,79.9627,15134.0
2022-08-05 13:35:00,85.78,85.84,85.77,85.8,16603.0,79.9627,80.0187,79.9534,79.9814,16603.0
2022-08-05 13:40:00,85.81,85.82,85.7,85.7,21616.0,79.9907,80.0,79.8882,79.8882,21616.0
2022-08-05 13:45:00,85.69,85.72,85.63,85.64,22613.0,79.8788,79.9068,79.8229,79.8322,22613.0
2022-08-05 13:50:00,85.65,85.66,85.59,85.61,21426.0,79.8415,79.8509,79.7856,79.8043,21426.0
2022-08-05 13:55:00,85.63,85.63,85.54,85.57,30975.0,79.8229,79.8229,79.739,79.767,30975.0
2022-08-05 14:00:00,85.56,85.56,85.44,85.46,16394.0,79.7576,79.7576,79.6458,79.6644,16394.0
2022-08-05 14:05:00,85.46,85.48,85.4,85.41,15095.0,79.6644,79.6831,79.6085,79.6178,15095.0
2022-08-05 14:10:00,85.4,85.46,85.36,85.41,13910.0,79.6085,79.6644,79.5712,79.6178,13910.0
2022-08-05 14:15:00,85.42,85.5,85.38,85.48,15410.0,79.6271,79.7017,79.5899,79.6831,15410.0
2022-08-05 14:20:00,85.49,85.51,85.45,85.46,16301.0,79.6924,79.711,79.6551,79.6644,16301.0
2022-08-05 14:25:00,85.46,85.47,85.25,85.26,26056.0,79.6644,79.6738,79.4687,79.478,26056.0
2022-08-05 14:30:00,85.24,85.37,85.18,85.37,25262.0,79.4593,79.5805,79.4034,79.5805,25262.0
2022-08-05 14:35:00,85.34,85.39,85.33,85.38,15352.0,79.5526,79.5992,79.5432,79.5899,15352.0
2022-08-05 14:40:00,85.38,85.4,85.32,85.39,16988.0,79.5899,79.6085,79.5339,79.5992,16988.0
2022-08-05 14:45:00,85.39,85.46,85.35,85.39,19271.0,79.5992,79.6644,79.5619,79.5992,19271.0
2022-08-05 14:50:00,85.4,85.45,85.35,85.41,16449.0,79.6085,79.6551,79.5619,79.6178,16449.0
2022-08-05 14:55:00,85.42,85.42,85.26,85.34,11984.0,79.6271,79.6271,79.478,79.5526,11984.0
2022-08-05 15:00:00,85.34,85.43,85.34,85.41,22083.0,79.5526,79.6365,79.5526,79.6178,22083.0
2022-08-05 15:05:00,85.42,85.42,85.31,85.42,22465.0,79.6271,79.6271,79.5246,79.6271,22465.0
2022-08-05 15:10:00,85.41,85.47,85.38,85.42,20318.0,79.6178,79.6738,79.5899,79.6271,20318.0
2022-08-05 15:15:00,85.43,85.48,85.36,85.36,19763.0,79.6365,79.6831,79.5712,79.5712,19763.0
2022-08-05 15:20:00,85.38,85.4,85.31,85.37,25286.0,79.5899,79.6085,79.5246,79.5805,25286.0
2022-08-05 15:25:00,85.36,85.51,85.35,85.48,28659.0,79.5712,79.711,79.5619,79.6831,28659.0
2022-08-05 15:30:00,85.48,85.53,85.43,85.49,34055.0,79.6831,79.7297,79.6365,79.6924,34055.0
2022-08-05 15:35:00,85.5,85.56,85.47,85.53,35694.0,79.7017,79.7576,79.6738,79.7297,35694.0
2022-08-05 15:40:00,85.53,85.63,85.52,85.63,48624.0,79.7297,79.8229,79.7204,79.8229,48624.0
2022-08-05 15:45:00,85.63,85.78,85.62,85.72,59971.0,79.8229,79.9627,79.8136,79.9068,59971.0
2022-08-05 15:50:00,85.73,85.77,85.64,85.7,108440.0,79.9161,79.9534,79.8322,79.8882,108440.0
2022-08-05 15:55:00,85.71,85.82,85.7,85.74,222754.0,79.8975,80.0,79.8882,79.9254,222754.0
2022-08-08 09:30:00,86.15,86.7,86.11,86.4,88521.0,80.3076,80.8203,80.2703,80.5407,88521.0
2022-08-08 09:35:00,86.42,86.55,86.35,86.55,35818.0,80.5593,80.6805,80.4941,80.6805,35818.0
2022-08-08 09:40:00,86.55,86.86,86.53,86.71,44014.0,80.6805,80.9695,80.6619,80.8297,44014.0
2022-08-08 09:45:00,86.69,86.71,86.49,86.55,56034.0,80.811,80.8297,80.6246,80.6805,56034.0
2022-08-08 09:50:00,86.54,86.74,86.46,86.73,46076.0,80.6712,80.8576,80.5966,80.8483,46076.0
2022-08-08 09:55:00,86.71,86.74,86.5,86.53,23806.0,80.8297,80.8576,80.6339,80.6619,23806.0
2022-08-08 10:00:00,86.54,86.66,86.43,86.59,43825.0,80.6712,80.783,80.5686,80.7178,43825.0
2022-08-08 10:05:00,86.59,86.63,86.49,86.62,24979.0,80.7178,80.7551,80.6246,80.7458,24979.0
2022-08-08 10:10:00,86.61,86.65,86.46,86.47,24997.0,80.7364,80.7737,80.5966,80.6059,24997.0
2022-08-08 10:15:00,86.47,86.5,86.33,86.44,23844.0,80.6059,80.6339,80.4754,80.578,23844.0
2022-08-08 10:20:00,86.43,86.46,86.36,86.44,17954.0,80.5686,80.5966,80.5034,80.578,17954.0
2022-08-08 10:25:00,86.43,86.44,86.17,86.33,31737.0,80.5686,80.578,80.3263,80.4754,31737.0
2022-08-08 10:30:00,86.32,86.46,86.3,86.34,25566.0,80.4661,80.5966,80.4475,80.4848,25566.0
2022-08-08 10:35:00,86.34,86.51,86.32,86.48,30866.0,80.4848,80.6432,80.4661,80.6153,30866.0
2022-08-08 10:40:00,86.49,86.64,86.47,86.64,39338.0,80.6246,80.7644,80.6059,80.7644,39338.0
2022-08-08 10:45:00,86.65,86.65,86.41,86.45,37153.0,80.7737,80.7737,80.55,80.5873,37153.0
2022-08-08 10:50:00,86.45,86.58,86.45,86.54,44128.0,80.5873,80.7085,80.5873,80.6712,44128.0
2022-08-08 10:55:00,86.52,86.55,86.43,86.5,37960.0,80.6525,80.6805,80.5686,80.6339,37960.0
2022-08-08 11:00:00,86.52,86.62,86.48,86.62,46965.0,80.6525,80.7458,80.6153,80.7458,46965.0
2022-08-08 11:05:00,86.62,86.69,86.59,86.63,54209.0,80.7458,80.811,80.7178,80.7551,54209.0
2022-08-08 11:10:00,86.63,86.64,86.36,86.38,23460.0,80.7551,80.7644,80.5034,80.522,23460.0
2022-08-08 11:15:00,86.38,86.38,86.19,86.34,37463.0,80.522,80.522,80.3449,80.4848,37463.0
2022-08-08 11:20:00,86.33,86.42,86.25,86.28,58977.0,80.4754,80.5593,80.4009,80.4288,58977.0
2022-08-08 11:25:00,86.27,86.31,86.15,86.19,49468.0,80.4195,80.4568,80.3076,80.3449,49468.0
2022-08-08 11:30:00,86.19,86.32,86.16,86.25,42777.0,80.3449,80.4661,80.317,80.4009,42777.0
2022-08-08 11:35:00,86.25,86.27,86.06,86.11,51019.0,80.4009,80.4195,80.2237,80.2703,51019.0
2022-08-08 11:40:00,86.11,86.21,86.04,86.08,85378.0,80.2703,80.3636,80.2051,80.2424,85378.0
2022-08-08 11:45:00,86.08,86.13,85.99,86.05,90548.0,80.2424,80.289,80.1585,80.2144,90548.0
2022-08-08 11:50:00,86.05,86.17,86.04,86.08,82559.0,80.2144,80.3263,80.2051,80.2424,82559.0
2022-08-08 11:55:00,86.08,86.22,86.08,86.22,86321.0,80.2424,80.3729,80.2424,80.3729,86321.0
2022-08-08 12:00:00,86.24,86.24,86.09,86.11,11570.0,80.3915,80.3915,80.2517,80.2703,11570.0
2022-08-08 12:05:00,86.1,86.21,85.99,86.05,85337.0,80.261,80.3636,80.1585,80.2144,85337.0
2022-08-08 12:10:00,86.08,86.14,86.0,86.08,34361.0,80.2424,80.2983,80.1678,80.2424,34361.0
2022-08-08 12:15:00,86.09,86.11,85.87,85.99,29165.0,80.2517,80.2703,80.0466,80.1585,29165.0
2022-08-08 12:20:00,85.98,86.12,85.94,86.09,25837.0,80.1492,80.2797,80.1119,80.2517,25837.0
2022-08-08 12:25:00,86.08,86.12,85.95,86.02,31658.0,80.2424,80.2797,80.1212,80.1865,31658.0
2022-08-08 12:30:00,85.98,86.01,85.94,85.98,22743.0,80.1492,80.1771,80.1119,80.1492,22743.0
2022-08-08 12:35:00,85.98,86.02,85.9,85.98,64583.0,80.1492,80.1865,80.0746,80.1492,64583.0
2022-08-08 12:40:00,85.97,86.09,85.91,86.09,19803.0,80.1398,80.2517,80.0839,80.2517,19803.0
2022-08-08 12:45:00,86.09,86.12,86.05,86.07,24571.0,80.2517,80.2797,80.2144,80.2331,24571.0
2022-08-08 12:50:00,86.08,86.16,86.07,86.13,43909.0,80.2424,80.317,80.2331,80.289,43909.0
2022-08-08 12:55:00,86.12,86.13,86.05,86.11,21798.0,80.2797,80.289,80.2144,80.2703,21798.0
2022-08-08 13:00:00,86.08,86.13,86.06,86.12,20896.0,80.2424,80.289,80.2237,80.2797,20896.0
2022-08-08 13:05:00,86.12,86.25,86.12,86.18,42931.0,80.2797,80.4009,80.2797,80.3356,42931.0
2022-08-08 13:10:00,86.18,86.3,86.18,86.28,36495.0,80.3356,80.4475,80.3356,80.4288,36495.0
2022-08-08 13:15:00,86.26,86.31,86.25,86.28,11963.0,80.4102,80.4568,80.4009,80.4288,11963.0
2022-08-08 13:20:00,86.26,86.26,86.13,86.25,24567.0,80.4102,80.4102,80.289,80.4009,24567.0
2022-08-08 13:25:00,86.26,86.26,86.14,86.15,25123.0,80.4102,80.4102,80.2983,80.3076,25123.0
2022-08-08 13:30:00,86.15,86.25,86.15,86.19,52731.0,80.3076,80.4009,80.3076,80.3449,52731.0
2022-08-08 13:35:00,86.17,86.2,85.96,85.98,17644.0,80.3263,80.3542,80.1305,80.1492,17644.0
2022-08-08 13:40:00,85.97,86.04,85.95,86.02,8885.0,80.1398,80.2051,80.1212,80.1865,8885.0
2022-08-08 13:45:00,86.01,86.03,85.99,86.02,17258.0,80.1771,80.1958,80.1585,80.1865,17258.0
2022-08-08 13:50:00,86.01,86.06,85.99,86.05,11183.0,80.1771,80.2237,80.1585,80.2144,11183.0
2022-08-08 13:55:00,86.04,86.11,86.04,86.06,14811.0,80.2051,80.2703,80.2051,80.2237,14811.0
2022-08-08 14:00:00,86.06,86.07,85.84,85.84,19874.0,80.2237,80.2331,80.0187,80.0187,19874.0
2022-08-08 14:05:00,85.84,85.94,85.74,85.89,33401.0,80.0187,80.1119,79.9254,80.0653,33401.0
2022-08-08 14:10:00,85.86,85.86,85.77,85.77,25112.0,80.0373,80.0373,79.9534,79.9534,25112.0
2022-08-08 14:15:00,85.78,85.83,85.69,85.73,24728.0,79.9627,80.0093,79.8788,79.9161,24728.0
2022-08-08 14:20:00,85.73,85.74,85.68,85.72,18856.0,79.9161,79.9254,79.8695,79.9068,18856.0
2022-08-08 14:25:00,85.72,85.82,85.65,85.79,51458.0,79.9068,80.0,79.8415,79.972,51458.0
2022-08-08 14:30:00,85.78,85.84,85.72,85.82,21848.0,79.9627,80.0187,79.9068,80.0,21848.0
2022-08-08 14:35:00,85.81,85.87,85.7,85.83,44433.0,79.9907,80.0466,79.8882,80.0093,44433.0
2022-08-08 14:40:00,85.81,85.88,85.72,85.73,18622.0,79.9907,80.0559,79.9068,79.9161,18622.0
2022-08-08 14:45:00,85.71,85.78,85.66,85.72,24016.0,79.8975,79.9627,79.8509,79.9068,24016.0
2022-08-08 14:50:00,85.72,85.73,85.61,85.62,15614.0,79.9068,79.9161,79.8043,79.8136,15614.0
2022-08-08 14:55:00,85.62,85.71,85.61,85.66,25442.0,79.8136,79.8975,79.8043,79.8509,25442.0
2022-08-08 15:00:00,85.66,85.67,85.61,85.64,16525.0,79.8509,79.8602,79.8043,79.8322,16525.0
2022-08-08 15:05:00,85.63,85.66,85.57,85.6,22537.0,79.8229,79.8509,79.767,79.7949,22537.0
2022-08-08 15:10:00,85.58,85.58,85.52,85.53,22440.0,79.7763,79.7763,79.7204,79.7297,22440.0
2022-08-08 15:15:00,85.52,85.52,85.42,85.5,24039.0,79.7204,79.7204,79.6271,79.7017,24039.0
2022-08-08 15:20:00,85.51,85.6,85.46,85.55,30752.0,79.711,79.7949,79.6644,79.7483,30752.0
2022-08-08 15:25:00,85.55,85.6,85.52,85.57,16973.0,79.7483,79.7949,79.7204,79.767,16973.0
2022-08-08 15:30:00,85.56,85.64,85.53,85.63,55681.0,79.7576,79.8322,79.7297,79.8229,55681.0
2022-08-08 15:35:00,85.62,85.67,85.58,85.67,25606.0,79.8136,79.8602,79.7763,79.8602,25606.0
2022-08-08 15:40:00,85.67,85.74,85.63,85.74,31099.0,79.8602,79.9254,79.8229,79.9254,31099.0
2022-08-08 15:45:00,85.74,85.76,85.7,85.71,35519.0,79.9254,79.9441,79.8882,79.8975,35519.0
2022-08-08 15:50:00,85.7,85.72,85.51,85.64,120092.0,79.8882,79.9068,79.711,79.8322,120092.0
2022-08-08 15:55:00,85.64,85.79,85.62,85.73,161011.0,79.8322,79.972,79.8136,79.9161,161011.0
2022-08-09 09:30:00,85.67,85.83,85.01,85.1,104358.0,79.8602,80.0093,79.2449,79.3288,104358.0
2022-08-09 09:35:00,85.12,85.43,85.11,85.21,39483.0,79.3475,79.6365,79.3382,79.4314,39483.0
2022-08-09 09:40:00,85.21,85.3,85.11,85.19,47363.0,79.4314,79.5153,79.3382,79.4127,47363.0
2022-08-09 09:45:00,85.2,85.25,84.95,84.98,55294.0,79.4221,79.4687,79.189,79.217,55294.0
2022-08-09 09:50:00,84.98,85.0,84.56,84.63,56680.0,79.217,79.2356,78.8255,78.8907,56680.0
2022-08-09 09:55:00,84.63,84.63,84.46,84.53,53662.0,78.8907,78.8907,78.7322,78.7975,53662.0
2022-08-09 10:00:00,84.52,84.82,84.49,84.82,37982.0,78.7882,79.0678,78.7602,79.0678,37982.0
2022-08-09 10:05:00,84.82,84.83,84.61,84.61,30753.0,79.0678,79.0772,78.8721,78.8721,30753.0
2022-08-09 10:10:00,84.6,84.83,84.58,84.76,32928.0,78.8628,79.0772,78.8441,79.0119,32928.0
2022-08-09 10:15:00,84.75,84.76,84.59,84.66,57160.0,79.0026,79.0119,78.8534,78.9187,57160.0
2022-08-09 10:20:00,84.67,84.75,84.62,84.64,17075.0,78.928,79.0026,78.8814,78.9,17075.0
2022-08-09 10:25:00,84.64,84.85,84.64,84.85,21829.0,78.9,79.0958,78.9,79.0958,21829.0
2022-08-09 10:30:00,84.85,84.85,84.72,84.82,23181.0,79.0958,79.0958,78.9746,79.0678,23181.0
2022-08-09 10:35:00,84.8,84.82,84.65,84.72,25036.0,79.0492,79.0678,78.9094,78.9746,25036.0
2022-08-09 10:40:00,84.74,84.8,84.66,84.77,21532.0,78.9933,79.0492,78.9187,79.0212,21532.0
2022-08-09 10:45:00,84.77,84.91,84.73,84.88,28303.0,79.0212,79.1517,78.9839,79.1238,28303.0
2022-08-09 10:50:00,84.89,84.98,84.88,84.92,26768.0,79.1331,79.217,79.1238,79.161,26768.0
2022-08-09 10:55:00,84.92,84.95,84.73,84.74,26871.0,79.161,79.189,78.9839,78.9933,26871.0
2022-08-09 11:00:00,84.74,84.75,84.49,84.55,29912.0,78.9933,79.0026,78.7602,78.8161,29912.0
2022-08-09 11:05:00,84.55,84.69,84.55,84.67,22896.0,78.8161,78.9466,78.8161,78.928,22896.0
2022-08-09 11:10:00,84.66,84.84,84.66,84.84,17926.0,78.9187,79.0865,78.9187,79.0865,17926.0
2022-08-09 11:15:00,84.85,85.04,84.82,84.98,25008.0,79.0958,79.2729,79.0678,79.217,25008.0
2022-08-09 11:20:00,85.0,85.03,84.95,84.97,16012.0,79.2356,79.2636,79.189,79.2077,16012.0
2022-08-09 11:25:00,84.97,84.98,84.82,84.9,31760.0,79.2077,79.217,79.0678,79.1424,31760.0
2022-08-09 11:30:00,84.89,84.97,84.86,84.89,19575.0,79.1331,79.2077,79.1051,79.1331,19575.0
2022-08-09 11:35:00,84.9,84.98,84.88,84.97,18671.0,79.1424,79.217,79.1238,79.2077,18671.0
2022-08-09 11:40:00,84.96,84.98,84.84,84.84,17484.0,79.1983,79.217,79.0865,79.0865,17484.0
2022-08-09 11:45:00,84.83,84.87,84.78,84.79,16264.0,79.0772,79.1144,79.0305,79.0399,16264.0
2022-08-09 11:50:00,84.79,84.84,84.73,84.84,29912.0,79.0399,79.0865,78.9839,79.0865,29912.0
2022-08-09 11:55:00,84.83,84.84,84.76,84.78,18798.0,79.0772,79.0865,79.0119,79.0305,18798.0
2022-08-09 12:00:00,84.78,84.81,84.63,84.69,27973.0,79.0305,79.0585,78.8907,78.9466,27973.0
2022-08-09 12:05:00,84.69,84.69,84.63,84.63,13149.0,78.9466,78.9466,78.8907,78.8907,13149.0
2022-08-09 12:10:00,84.61,84.72,84.56,84.66,19479.0,78.8721,78.9746,78.8255,78.9187,19479.0
2022-08-09 12:15:00,84.65,84.73,84.64,84.67,16296.0,78.9094,78.9839,78.9,78.928,16296.0
2022-08-09 12:20:00,84.67,84.72,84.59,84.6,14338.0,78.928,78.9746,78.8534,78.8628,14338.0
2022-08-09 12:25:00,84.6,84.68,84.59,84.6,19005.0,78.8628,78.9373,78.8534,78.8628,19005.0
2022-08-09 12:30:00,84.59,84.62,84.56,84.58,15795.0,78.8534,78.8814,78.8255,78.8441,15795.0
2022-08-09 12:35:00,84.58,84.69,84.55,84.69,27816.0,78.8441,78.9466,78.8161,78.9466,27816.0
2022-08-09 12:40:00,84.69,84.74,84.63,84.7,21609.0,78.9466,78.9933,78.8907,78.956,21609.0
2022-08-09 12:45:00,84.71,84.74,84.67,84.72,13007.0,78.9653,78.9933,78.928,78.9746,13007.0
2022-08-09 12:50:00,84.72,84.72,84.65,84.66,14169.0,78.9746,78.9746,78.9094,78.9187,14169.0
2022-08-09 12:55:00,84.68,84.78,84.68,84.78,19207.0,78.9373,79.0305,78.9373,79.0305,19207.0
2022-08-09 13:00:00,84.78,84.81,84.71,84.73,22457.0,79.0305,79.0585,78.9653,78.9839,22457.0
2022-08-09 13:05:00,84.73,84.74,84.68,84.74,27096.0,78.9839,78.9933,78.9373,78.9933,27096.0
2022-08-09 13:10:00,84.74,84.77,84.68,84.75,28907.0,78.9933,79.0212,78.9373,79.0026,28907.0
2022-08-09 13:15:00,84.74,84.84,84.7,84.79,26613.0,78.9933,79.0865,78.956,79.0399,26613.0
2022-08-09 13:20:00,84.79,84.82,84.74,84.77,19353.0,79.0399,79.0678,78.9933,79.0212,19353.0
2022-08-09 13:25:00,84.77,84.79,84.73,84.79,20155.0,79.0212,79.0399,78.9839,79.0399,20155.0
2022-08-09 13:30:00,84.78,84.8,84.73,84.74,13446.0,79.0305,79.0492,78.9839,78.9933,13446.0
2022-08-09 13:35:00,84.74,84.76,84.67,84.67,20874.0,78.9933,79.0119,78.928,78.928,20874.0
2022-08-09 13:40:00,84.67,84.7,84.64,84.65,38687.0,78.928,78.956,78.9,78.9094,38687.0
2022-08-09 13:45:00,84.64,84.78,84.61,84.78,14422.0,78.9,79.0305,78.8721,79.0305,14422.0
2022-08-09 13:50:00,84.78,84.88,84.77,84.84,22598.0,79.0305,79.1238,79.0212,79.0865,22598.0
2022-08-09 13:55:00,84.84,85.02,84.84,84.94,23973.0,79.0865,79.2543,79.0865,79.1797,23973.0
2022-08-09 14:00:00,84.94,84.97,84.83,84.84,29807.0,79.1797,79.2077,79.0772,79.0865,29807.0
2022-08-09 14:05:00,84.84,84.87,84.8,84.82,14971.0,79.0865,79.1144,79.0492,79.0678,14971.0
2022-08-09 14:10:00,84.81,84.93,84.8,84.89,18284.0,79.0585,79.1704,79.0492,79.1331,18284.0
2022-08-09 14:15:00,84.88,84.89,84.77,84.79,13791.0,79.1238,79.1331,79.0212,79.0399,13791.0
2022-08-09 14:20:00,84.78,84.79,84.68,84.68,16071.0,79.0305,79.0399,78.9373,78.9373,16071.0
2022-08-09 14:25:00,84.7,84.74,84.69,84.71,14111.0,78.956,78.9933,78.9466,78.9653,14111.0
2022-08-09 14:30:00,84.7,84.75,84.69,84.71,17909.0,78.956,79.0026,78.9466,78.9653,17909.0
2022-08-09 14:35:00,84.73,84.8,84.71,84.79,29496.0,78.9839,79.0492,78.9653,79.0399,29496.0
2022-08-09 14:40:00,84.79,84.83,84.77,84.79,12783.0,79.0399,79.0772,79.0212,79.0399,12783.0
2022-08-09 14:45:00,84.8,84.88,84.8,84.88,11951.0,79.0492,79.1238,79.0492,79.1238,11951.0
2022-08-09 14:50:00,84.88,85.0,84.87,84.97,24506.0,79.1238,79.2356,79.1144,79.2077,24506.0
2022-08-09 14:55:00,84.96,85.01,84.92,84.93,21478.0,79.1983,79.2449,79.161,79.1704,21478.0
2022-08-09 15:00:00,84.93,84.97,84.87,84.87,30628.0,79.1704,79.2077,79.1144,79.1144,30628.0
2022-08-09 15:05:00,84.87,84.88,84.76,84.84,34080.0,79.1144,79.1238,79.0119,79.0865,34080.0
2022-08-09 15:10:00,84.83,84.84,84.75,84.76,16515.0,79.0772,79.0865,79.0026,79.0119,16515.0
2022-08-09 15:15:00,84.77,84.84,84.74,84.81,23058.0,79.0212,79.0865,78.9933,79.0585,23058.0
2022-08-09 15:20:00,84.79,84.85,84.78,84.84,31398.0,79.0399,79.0958,79.0305,79.0865,31398.0
2022-08-09 15:25:00,84.85,84.9,84.81,84.82,21122.0,79.0958,79.1424,79.0585,79.0678,21122.0
2022-08-09 15:30:00,84.81,84.86,84.8,84.81,28371.0,79.0585,79.1051,79.0492,79.0585,28371.0
2022-08-09 15:35:00,84.81,84.84,84.69,84.72,37254.0,79.0585,79.0865,78.9466,78.9746,37254.0
2022-08-09 15:40:00,84.72,84.74,84.67,84.68,45650.0,78.9746,78.9933,78.928,78.9373,45650.0
2022-08-09 15:45:00,84.68,84.74,84.63,84.73,45325.0,78.9373,78.9933,78.8907,78.9839,45325.0
2022-08-09 15:50:00,84.73,84.83,84.73,84.77,100976.0,78.9839,79.0772,78.9839,79.0212,100976.0
2022-08-09 15:55:00,84.78,84.87,84.76,84.83,256021.0,79.0305,79.1144,79.0119,79.0772,256021.0
2022-08-10 09:30:00,86.37,86.88,86.37,86.74,189548.0,80.5127,80.9881,80.5127,80.8576,189548.0
2022-08-10 09:35:00,86.73,86.76,86.37,86.45,108035.0,80.8483,80.8763,80.5127,80.5873,108035.0
2022-08-10 09:40:00,86.44,86.68,86.34,86.62,117063.0,80.578,80.8017,80.4848,80.7458,117063.0
2022-08-10 09:45:00,86.62,86.82,86.58,86.76,62392.0,80.7458,80.9322,80.7085,80.8763,62392.0
2022-08-10 09:50:00,86.76,86.79,86.63,86.64,39059.0,80.8763,80.9042,80.7551,80.7644,39059.0
2022-08-10 09:55:00,86.67,86.76,86.56,86.67,32242.0,80.7924,80.8763,80.6898,80.7924,32242.0
2022-08-10 10:00:00,86.69,86.9,86.62,86.69,39687.0,80.811,81.0068,80.7458,80.811,39687.0
2022-08-10 10:05:00,86.7,86.72,86.56,86.7,41809.0,80.8203,80.839,80.6898,80.8203,41809.0
2022-08-10 10:10:00,86.71,86.77,86.48,86.52,29580.0,80.8297,80.8856,80.6153,80.6525,29580.0
2022-08-10 10:15:00,86.52,86.56,86.38,86.39,25969.0,80.6525,80.6898,80.522,80.5314,25969.0
2022-08-10 10:20:00,86.38,86.39,86.19,86.31,24301.0,80.522,80.5314,80.3449,80.4568,24301.0
2022-08-10 10:25:00,86.27,86.31,86.22,86.26,9958.0,80.4195,80.4568,80.3729,80.4102,9958.0
2022-08-10 10:30:00,86.26,86.29,86.16,86.29,15582.0,80.4102,80.4381,80.317,80.4381,15582.0
2022-08-10 10:35:00,86.28,86.31,86.22,86.22,23756.0,80.4288,80.4568,80.3729,80.3729,23756.0
2022-08-10 10:40:00,86.23,86.33,86.2,86.32,15423.0,80.3822,80.4754,80.3542,80.4661,15423.0
2022-08-10 10:45:00,86.31,86.34,86.19,86.22,29835.0,80.4568,80.4848,80.3449,80.3729,29835.0
2022-08-10 10:50:00,86.22,86.35,86.22,86.34,18319.0,80.3729,80.4941,80.3729,80.4848,18319.0
2022-08-10 10:55:00,86.33,86.36,86.27,86.31,13614.0,80.4754,80.5034,80.4195,80.4568,13614.0
2022-08-10 11:00:00,86.33,86.45,86.32,86.43,43584.0,80.4754,80.5873,80.4661,80.5686,43584.0
2022-08-10 11:05:00,86.42,86.51,86.36,86.42,22053.0,80.5593,80.6432,80.5034,80.5593,22053.0
2022-08-10 11:10:00,86.44,86.44,86.32,86.35,28012.0,80.578,80.578,80.4661,80.4941,28012.0
2022-08-10 11:15:00,86.35,86.37,86.23,86.31,23879.0,80.4941,80.5127,80.3822,80.4568,23879.0
2022-08-10 11:20:00,86.3,86.46,86.27,86.45,22409.0,80.4475,80.5966,80.4195,80.5873,22409.0
2022-08-10 11:25:00,86.45,86.46,86.36,86.4,51286.0,80.5873,80.5966,80.5034,80.5407,51286.0
2022-08-10 11:30:00,86.4,86.41,86.32,86.32,22090.0,80.5407,80.55,80.4661,80.4661,22090.0
2022-08-10 11:35:00,86.31,86.34,86.25,86.3,31185.0,80.4568,80.4848,80.4009,80.4475,31185.0
2022-08-10 11:40:00,86.32,86.36,86.3,86.32,14329.0,80.4661,80.5034,80.4475,80.4661,14329.0
2022-08-10 11:45:00,86.32,86.38,86.31,86.38,16131.0,80.4661,80.522,80.4568,80.522,16131.0
2022-08-10 11:50:00,86.37,86.52,86.36,86.5,34853.0,80.5127,80.6525,80.5034,80.6339,34853.0
2022-08-10 11:55:00,86.52,86.55,86.49,86.51,22935.0,80.6525,80.6805,80.6246,80.6432,22935.0
2022-08-10 12:00:00,86.52,86.58,86.49,86.54,38769.0,80.6525,80.7085,80.6246,80.6712,38769.0
2022-08-10 12:05:00,86.54,86.54,86.43,86.44,26197.0,80.6712,80.6712,80.5686,80.578,26197.0
2022-08-10 12:10:00,86.43,86.44,86.35,86.37,22284.0,80.5686,80.578,80.4941,80.5127,22284.0
2022-08-10 12:15:00,86.36,86.39,86.19,86.19,27939.0,80.5034,80.5314,80.3449,80.3449,27939.0
2022-08-10 12:20:00,86.19,86.23,86.14,86.19,24432.0,80.3449,80.3822,80.2983,80.3449,24432.0
2022-08-10 12:25:00,86.21,86.26,86.19,86.26,12203.0,80.3636,80.4102,80.3449,80.4102,12203.0
2022-08-10 12:30:00,86.27,86.28,86.22,86.26,16757.0,80.4195,80.4288,80.3729,80.4102,16757.0
2022-08-10 12:35:00,86.26,86.43,86.26,86.41,60633.0,80.4102,80.5686,80.4102,80.55,60633.0
2022-08-10 12:40:00,86.42,86.43,86.33,86.38,26917.0,80.5593,80.5686,80.4754,80.522,26917.0
2022-08-10 12:45:00,86.4,86.44,86.35,86.39,33198.0,80.5407,80.578,80.4941,80.5314,33198.0
2022-08-10 12:50:00,86.4,86.45,86.36,86.45,26644.0,80.5407,80.5873,80.5034,80.5873,26644.0
2022-08-10 12:55:00,86.46,86.48,86.41,86.46,28022.0,80.5966,80.6153,80.55,80.5966,28022.0
2022-08-10 13:00:00,86.45,86.54,86.37,86.54,24833.0,80.5873,80.6712,80.5127,80.6712,24833.0
2022-08-10 13:05:00,86.53,86.61,86.49,86.58,23862.0,80.6619,80.7364,80.6246,80.7085,23862.0
2022-08-10 13:10:00,86.57,86.59,86.53,86.56,27503.0,80.6992,80.7178,80.6619,80.6898,27503.0
2022-08-10 13:15:00,86.56,86.57,86.47,86.49,30399.0,80.6898,80.6992,80.6059,80.6246,30399.0
2022-08-10 13:20:00,86.49,86.49,86.39,86.4,10699.0,80.6246,80.6246,80.5314,80.5407,10699.0
2022-08-10 13:25:00,86.4,86.41,86.26,86.27,15552.0,80.5407,80.55,80.4102,80.4195,15552.0
2022-08-10 13:30:00,86.24,86.28,86.17,86.22,15473.0,80.3915,80.4288,80.3263,80.3729,15473.0
2022-08-10 13:35:00,86.25,86.33,86.24,86.29,12151.0,80.4009,80.4754,80.3915,80.4381,12151.0
2022-08-10 13:40:00,86.28,86.35,86.27,86.33,18942.0,80.4288,80.4941,80.4195,80.4754,18942.0
2022-08-10 13:45:00,86.33,86.44,86.32,86.44,31331.0,80.4754,80.578,80.4661,80.578,31331.0
2022-08-10 13:50:00,86.45,86.53,86.44,86.51,16623.0,80.5873,80.6619,80.578,80.6432,16623.0
2022-08-10 13:55:00,86.5,86.53,86.46,86.49,30700.0,80.6339,80.6619,80.5966,80.6246,30700.0
2022-08-10 14:00:00,86.48,86.53,86.38,86.43,35346.0,80.6153,80.6619,80.522,80.5686,35346.0
2022-08-10 14:05:00,86.42,86.43,86.32,86.39,20597.0,80.5593,80.5686,80.4661,80.5314,20597.0
2022-08-10 14:10:00,86.38,86.41,86.34,86.35,17278.0,80.522,80.55,80.4848,80.4941,17278.0
2022-08-10 14:15:00,86.36,86.4,86.35,86.38,21595.0,80.5034,80.5407,80.4941,80.522,21595.0
2022-08-10 14:20:00,86.36,86.42,86.35,86.38,15678.0,80.5034,80.5593,80.4941,80.522,15678.0
2022-08-10 14:25:00,86.39,86.4,86.35,86.35,31202.0,80.5314,80.5407,80.4941,80.4941,31202.0
2022-08-10 14:30:00,86.36,86.36,86.22,86.24,15966.0,80.5034,80.5034,80.3729,80.3915,15966.0
2022-08-10 14:35:00,86.25,86.26,86.17,86.2,13046.0,80.4009,80.4102,80.3263,80.3542,13046.0
2022-08-10 14:40:00,86.2,86.24,86.2,86.2,21321.0,80.3542,80.3915,80.3542,80.3542,21321.0
2022-08-10 14:45:00,86.21,86.25,86.17,86.18,38903.0,80.3636,80.4009,80.3263,80.3356,38903.0
2022-08-10 14:50:00,86.17,86.24,86.17,86.22,24844.0,80.3263,80.3915,80.3263,80.3729,24844.0
2022-08-10 14:55:00,86.23,86.25,86.19,86.19,41891.0,80.3822,80.4009,80.3449,80.3449,41891.0
2022-08-10 15:00:00,86.18,86.21,86.11,86.2,30356.0,80.3356,80.3636,80.2703,80.3542,30356.0
2022-08-10 15:05:00,86.2,86.21,86.12,86.14,30799.0,80.3542,80.3636,80.2797,80.2983,30799.0
2022-08-10 15:10:00,86.14,86.16,86.11,86.14,50508.0,80.2983,80.317,80.2703,80.2983,50508.0
2022-08-10 15:15:00,86.14,86.2,86.09,86.18,28185.0,80.2983,80.3542,80.2517,80.3356,28185.0
2022-08-10 15:20:00,86.2,86.28,86.19,86.25,26577.0,80.3542,80.4288,80.3449,80.4009,26577.0
2022-08-10 15:25:00,86.26,86.29,86.24,86.28,32865.0,80.4102,80.4381,80.3915,80.4288,32865.0
2022-08-10 15:30:00,86.28,86.31,86.24,86.25,39060.0,80.4288,80.4568,80.3915,80.4009,39060.0
2022-08-10 15:35:00,86.26,86.38,86.25,86.37,48543.0,80.4102,80.522,80.4009,80.5127,48543.0
2022-08-10 15:40:00,86.37,86.49,86.33,86.46,51053.0,80.5127,80.6246,80.4754,80.5966,51053.0
2022-08-10 15:45:00,86.45,86.47,86.38,86.41,50398.0,80.5873,80.6059,80.522,80.55,50398.0
2022-08-10 15:50:00,86.42,86.54,86.32,86.46,190144.0,80.5593,80.6712,80.4661,80.5966,190144.0
2022-08-10 15:55:00,86.46,86.52,86.43,86.49,354913.0,80.5966,80.6525,80.5686,80.6246,354913.0
2022-08-11 09:30:00,86.95,87.44,86.78,86.81,126964.0,81.5085,81.9678,81.3491,81.3772,126964.0
2022-08-11 09:35:00,86.78,86.89,86.59,86.63,49438.0,81.3491,81.4522,81.171,81.2085,49438.0
2022-08-11 09:40:00,86.63,86.8,86.55,86.62,66592.0,81.2085,81.3679,81.1335,81.1991,66592.0
2022-08-11 09:45:00,86.61,86.91,86.56,86.78,65152.0,81.1898,81.471,81.1429,81.3491,65152.0
2022-08-11 09:50:00,86.78,86.95,86.76,86.89,22121.0,81.3491,81.5085,81.3304,81.4522,22121.0
2022-08-11 09:55:00,86.89,87.0,86.82,86.87,30036.0,81.4522,81.5553,81.3866,81.4335,30036.0
2022-08-11 10:00:00,86.87,87.02,86.85,86.91,26685.0,81.4335,81.5741,81.4147,81.471,26685.0
2022-08-11 10:05:00,86.92,87.16,86.92,87.11,49814.0,81.4804,81.7053,81.4804,81.6585,49814.0
2022-08-11 10:10:00,87.15,87.24,87.05,87.18,17822.0,81.696,81.7803,81.6022,81.7241,17822.0
2022-08-11 10:15:00,87.16,87.23,87.11,87.17,25859.0,81.7053,81.771,81.6585,81.7147,25859.0
2022-08-11 10:20:00,87.12,87.15,86.98,87.02,17532.0,81.6678,81.696,81.5366,81.5741,17532.0
2022-08-11 10:25:00,87.01,87.08,86.95,86.95,18123.0,81.5647,81.6303,81.5085,81.5085,18123.0
2022-08-11 10:30:00,86.96,87.17,86.96,87.14,19979.0,81.5179,81.7147,81.5179,81.6866,19979.0
2022-08-11 10:35:00,87.14,87.25,87.06,87.06,21724.0,81.6866,81.7897,81.6116,81.6116,21724.0
2022-08-11 10:40:00,87.06,87.06,86.84,86.91,71229.0,81.6116,81.6116,81.4054,81.471,71229.0
2022-08-11 10:45:00,86.92,86.94,86.82,86.86,20734.0,81.4804,81.4991,81.3866,81.4241,20734.0
2022-08-11 10:50:00,86.86,86.94,86.85,86.94,18135.0,81.4241,81.4991,81.4147,81.4991,18135.0
2022-08-11 10:55:00,86.94,86.98,86.87,86.89,42371.0,81.4991,81.5366,81.4335,81.4522,42371.0
2022-08-11 11:00:00,86.86,86.9,86.7,86.7,56000.0,81.4241,81.4616,81.2741,81.2741,56000.0
2022-08-11 11:05:00,86.68,86.72,86.55,86.62,42643.0,81.2554,81.2929,81.1335,81.1991,42643.0
2022-08-11 11:10:00,86.6,86.69,86.55,86.67,56572.0,81.1804,81.2647,81.1335,81.246,56572.0
2022-08-11 11:15:00,86.67,86.78,86.5,86.5,40645.0,81.246,81.3491,81.0866,81.0866,40645.0
2022-08-11 11:20:00,86.5,86.79,86.5,86.79,28948.0,81.0866,81.3585,81.0866,81.3585,28948.0
2022-08-11 11:25:00,86.77,86.84,86.72,86.82,19894.0,81.3397,81.4054,81.2929,81.3866,19894.0
2022-08-11 11:30:00,86.81,86.87,86.75,86.75,19311.0,81.3772,81.4335,81.321,81.321,19311.0
2022-08-11 11:35:00,86.77,86.81,86.67,86.81,19448.0,81.3397,81.3772,81.246,81.3772,19448.0
2022-08-11 11:40:00,86.79,86.91,86.77,86.87,18747.0,81.3585,81.471,81.3397,81.4335,18747.0
2022-08-11 11:45:00,86.84,86.84,86.69,86.71,44547.0,81.4054,81.4054,81.2647,81.2835,44547.0
2022-08-11 11:50:00,86.72,86.83,86.65,86.82,20599.0,81.2929,81.396,81.2273,81.3866,20599.0
2022-08-11 11:55:00,86.82,86.85,86.75,86.75,37360.0,81.3866,81.4147,81.321,81.321,37360.0
2022-08-11 12:00:00,86.74,86.79,86.7,86.75,18032.0,81.3116,81.3585,81.2741,81.321,18032.0
2022-08-11 12:05:00,86.75,86.8,86.58,86.59,27795.0,81.321,81.3679,81.1616,81.171,27795.0
2022-08-11 12:10:00,86.59,86.75,86.58,86.73,111989.0,81.171,81.321,81.1616,81.3022,111989.0
2022-08-11 12:15:00,86.74,86.85,86.69,86.78,35574.0,81.3116,81.4147,81.2647,81.3491,35574.0
2022-08-11 12:20:00,86.77,86.79,86.72,86.73,42675.0,81.3397,81.3585,81.2929,81.3022,42675.0
2022-08-11 12:25:00,86.72,86.92,86.7,86.92,37444.0,81.2929,81.4804,81.2741,81.4804,37444.0
2022-08-11 12:30:00,86.91,87.02,86.87,87.01,27501.0,81.471,81.5741,81.4335,81.5647,27501.0
2022-08-11 12:35:00,87.0,87.14,86.98,87.11,37146.0,81.5553,81.6866,81.5366,81.6585,37146.0
2022-08-11 12:40:00,87.11,87.15,87.07,87.15,30005.0,81.6585,81.696,81.621,81.696,30005.0
2022-08-11 12:45:00,87.15,87.18,87.05,87.11,27326.0,81.696,81.7241,81.6022,81.6585,27326.0
2022-08-11 12:50:00,87.11,87.24,87.1,87.24,13244.0,81.6585,81.7803,81.6491,81.7803,13244.0
2022-08-11 12:55:00,87.25,87.28,87.11,87.15,54309.0,81.7897,81.8178,81.6585,81.696,54309.0
2022-08-11 13:00:00,87.15,87.21,87.02,87.09,24003.0,81.696,81.7522,81.5741,81.6397,24003.0
2022-08-11 13:05:00,87.1,87.16,87.0,87.01,53662.0,81.6491,81.7053,81.5553,81.5647,53662.0
2022-08-11 13:10:00,87.01,87.07,86.97,87.06,40907.0,81.5647,81.621,81.5272,81.6116,40907.0
2022-08-11 13:15:00,87.05,87.23,87.03,87.2,42378.0,81.6022,81.771,81.5835,81.7428,42378.0
2022-08-11 13:20:00,87.2,87.23,87.16,87.18,18026.0,81.7428,81.771,81.7053,81.7241,18026.0
2022-08-11 13:25:00,87.17,87.21,87.13,87.15,23020.0,81.7147,81.7522,81.6772,81.696,23020.0
2022-08-11 13:30:00,87.15,87.18,87.08,87.08,24851.0,81.696,81.7241,81.6303,81.6303,24851.0
2022-08-11 13:35:00,87.08,87.32,87.08,87.3,34009.0,81.6303,81.8553,81.6303,81.8366,34009.0
2022-08-11 13:40:00,87.3,87.3,87.21,87.22,24646.0,81.8366,81.8366,81.7522,81.7616,24646.0
2022-08-11 13:45:00,87.23,87.24,87.16,87.22,41922.0,81.771,81.7803,81.7053,81.7616,41922.0
2022-08-11 13:50:00,87.22,87.28,87.21,87.23,58314.0,81.7616,81.8178,81.7522,81.771,58314.0
2022-08-11 13:55:00,87.23,87.3,87.18,87.29,35832.0,81.771,81.8366,81.7241,81.8272,35832.0
2022-08-11 14:00:00,87.29,87.31,87.22,87.26,38339.0,81.8272,81.8459,81.7616,81.7991,38339.0
2022-08-11 14:05:00,87.25,87.29,87.22,87.25,62982.0,81.7897,81.8272,81.7616,81.7897,62982.0
2022-08-11 14:10:00,87.27,87.36,87.26,87.33,90858.0,81.8085,81.8928,81.7991,81.8647,90858.0
2022-08-11 14:15:00,87.33,87.43,87.29,87.4,81069.0,81.8647,81.9584,81.8272,81.9303,81069.0
2022-08-11 14:20:00,87.4,87.52,87.34,87.5,82968.0,81.9303,82.0428,81.8741,82.0241,82968.0
2022-08-11 14:25:00,87.5,87.55,87.47,87.51,54123.0,82.0241,82.0709,81.9959,82.0334,54123.0
2022-08-11 14:30:00,87.51,87.53,87.37,87.46,147357.0,82.0334,82.0522,81.9022,81.9866,147357.0
2022-08-11 14:35:00,87.47,87.53,87.36,87.37,41752.0,81.9959,82.0522,81.8928,81.9022,41752.0
2022-08-11 14:40:00,87.37,87.38,87.19,87.23,51387.0,81.9022,81.9116,81.7335,81.771,51387.0
2022-08-11 14:45:00,87.22,87.23,87.08,87.11,28310.0,81.7616,81.771,81.6303,81.6585,28310.0
2022-08-11 14:50:00,87.1,87.1,86.94,86.97,126534.0,81.6491,81.6491,81.4991,81.5272,126534.0
2022-08-11 14:55:00,86.97,87.17,86.97,87.14,60297.0,81.5272,81.7147,81.5272,81.6866,60297.0
2022-08-11 15:00:00,87.13,87.14,87.0,87.09,32661.0,81.6772,81.6866,81.5553,81.6397,32661.0
2022-08-11 15:05:00,87.08,87.09,86.98,87.09,54917.0,81.6303,81.6397,81.5366,81.6397,54917.0
2022-08-11 15:10:00,87.09,87.1,86.95,87.01,54000.0,81.6397,81.6491,81.5085,81.5647,54000.0
2022-08-11 15:15:00,86.99,87.09,86.96,87.06,37705.0,81.546,81.6397,81.5179,81.6116,37705.0
2022-08-11 15:20:00,87.06,87.08,87.0,87.01,34349.0,81.6116,81.6303,81.5553,81.5647,34349.0
2022-08-11 15:25:00,87.01,87.11,87.0,87.05,33634.0,81.5647,81.6585,81.5553,81.6022,33634.0
2022-08-11 15:30:00,87.06,87.22,87.06,87.2,66935.0,81.6116,81.7616,81.6116,81.7428,66935.0
2022-08-11 15:35:00,87.2,87.25,87.16,87.2,88743.0,81.7428,81.7897,81.7053,81.7428,88743.0
2022-08-11 15:40:00,87.2,87.29,87.18,87.2,82224.0,81.7428,81.8272,81.7241,81.7428,82224.0
2022-08-11 15:45:00,87.2,87.21,87.12,87.17,140391.0,81.7428,81.7522,81.6678,81.7147,140391.0
2022-08-11 15:50:00,87.16,87.29,87.12,87.26,172916.0,81.7053,81.8272,81.6678,81.7991,172916.0
2022-08-11 15:55:00,87.25,87.33,87.17,87.28,264809.0,81.7897,81.8647,81.7147,81.8178,264809.0
2022-08-12 09:30:00,87.32,87.7,87.3,87.6,106297.0,81.8553,82.2115,81.8366,82.1178,106297.0
2022-08-12 09:35:00,87.62,87.74,87.48,87.73,46243.0,82.1365,82.249,82.0053,82.2397,46243.0
2022-08-12 09:40:00,87.73,87.86,87.63,87.69,45558.0,82.2397,82.3615,82.1459,82.2022,45558.0
2022-08-12 09:45:00,87.69,87.74,87.56,87.61,47269.0,82.2022,82.249,82.0803,82.1272,47269.0
2022-08-12 09:50:00,87.63,87.68,87.52,87.58,25742.0,82.1459,82.1928,82.0428,82.0991,25742.0
2022-08-12 09:55:00,87.56,87.59,87.39,87.47,30231.0,82.0803,82.1084,81.9209,81.9959,30231.0
2022-08-12 10:00:00,87.47,87.53,87.25,87.41,61021.0,81.9959,82.0522,81.7897,81.9397,61021.0
2022-08-12 10:05:00,87.42,87.44,87.19,87.32,29525.0,81.9491,81.9678,81.7335,81.8553,29525.0
2022-08-12 10:10:00,87.32,87.58,87.32,87.42,26062.0,81.8553,82.0991,81.8553,81.9491,26062.0
2022-08-12 10:15:00,87.42,87.66,87.36,87.64,21627.0,81.9491,82.174,81.8928,82.1553,21627.0
2022-08-12 10:20:00,87.66,87.74,87.59,87.65,30284.0,82.174,82.249,82.1084,82.1647,30284.0
2022-08-12 10:25:00,87.65,87.68,87.57,87.59,22409.0,82.1647,82.1928,82.0897,82.1084,22409.0
2022-08-12 10:30:00,87.59,87.74,87.55,87.67,25242.0,82.1084,82.249,82.0709,82.1834,25242.0
2022-08-12 10:35:00,87.66,87.76,87.55,87.58,36778.0,82.174,82.2678,82.0709,82.0991,36778.0
2022-08-12 10:40:00,87.59,87.62,87.52,87.56,26380.0,82.1084,82.1365,82.0428,82.0803,26380.0
2022-08-12 10:45:00,87.56,87.6,87.5,87.54,28799.0,82.0803,82.1178,82.0241,82.0616,28799.0
2022-08-12 10:50:00,87.54,87.63,87.53,87.62,15760.0,82.0616,82.1459,82.0522,82.1365,15760.0
2022-08-12 10:55:00,87.62,87.65,87.57,87.62,43669.0,82.1365,82.1647,82.0897,82.1365,43669.0
2022-08-12 11:00:00,87.62,87.78,87.6,87.74,42107.0,82.1365,82.2865,82.1178,82.249,42107.0
2022-08-12 11:05:00,87.73,87.77,87.64,87.67,26053.0,82.2397,82.2772,82.1553,82.1834,26053.0
2022-08-12 11:10:00,87.67,87.73,87.65,87.71,31384.0,82.1834,82.2397,82.1647,82.2209,31384.0
2022-08-12 11:15:00,87.71,87.89,87.68,87.83,33061.0,82.2209,82.3897,82.1928,82.3334,33061.0
2022-08-12 11:20:00,87.84,87.94,87.82,87.84,26886.0,82.3428,82.4365,82.324,82.3428,26886.0
2022-08-12 11:25:00,87.84,87.91,87.82,87.87,21773.0,82.3428,82.4084,82.324,82.3709,21773.0
2022-08-12 11:30:00,87.87,87.88,87.78,87.83,19165.0,82.3709,82.3803,82.2865,82.3334,19165.0
2022-08-12 11:35:00,87.83,88.06,87.82,88.05,151839.0,82.3334,82.549,82.324,82.5396,151839.0
2022-08-12 11:40:00,88.06,88.09,88.02,88.07,31275.0,82.549,82.5771,82.5115,82.5584,31275.0
2022-08-12 11:45:00,88.06,88.1,88.03,88.04,24264.0,82.549,82.5865,82.5209,82.5303,24264.0
2022-08-12 11:50:00,88.03,88.05,87.95,87.95,21902.0,82.5209,82.5396,82.4459,82.4459,21902.0
2022-08-12 11:55:00,87.95,87.98,87.88,87.88,18092.0,82.4459,82.474,82.3803,82.3803,18092.0
2022-08-12 12:00:00,87.89,87.92,87.85,87.92,11054.0,82.3897,82.4178,82.3522,82.4178,11054.0
2022-08-12 12:05:00,87.93,87.97,87.89,87.89,15726.0,82.4271,82.4646,82.3897,82.3897,15726.0
2022-08-12 12:10:00,87.88,87.97,87.84,87.92,27616.0,82.3803,82.4646,82.3428,82.4178,27616.0
2022-08-12 12:15:00,87.91,87.95,87.91,87.91,15167.0,82.4084,82.4459,82.4084,82.4084,15167.0
2022-08-12 12:20:00,87.92,87.95,87.87,87.9,9692.0,82.4178,82.4459,82.3709,82.399,9692.0
2022-08-12 12:25:00,87.9,87.91,87.86,87.88,17271.0,82.399,82.4084,82.3615,82.3803,17271.0
2022-08-12 12:30:00,87.87,87.87,87.82,87.86,9956.0,82.3709,82.3709,82.324,82.3615,9956.0
2022-08-12 12:35:00,87.86,87.93,87.86,87.89,18048.0,82.3615,82.4271,82.3615,82.3897,18048.0
2022-08-12 12:40:00,87.89,87.91,87.84,87.9,21199.0,82.3897,82.4084,82.3428,82.399,21199.0
2022-08-12 12:45:00,87.9,87.91,87.88,87.9,11148.0,82.399,82.4084,82.3803,82.399,11148.0
2022-08-12 12:50:00,87.92,87.92,87.84,87.85,16651.0,82.4178,82.4178,82.3428,82.3522,16651.0
2022-08-12 12:55:00,87.85,87.89,87.84,87.87,18303.0,82.3522,82.3897,82.3428,82.3709,18303.0
2022-08-12 13:00:00,87.86,87.92,87.84,87.85,16993.0,82.3615,82.4178,82.3428,82.3522,16993.0
2022-08-12 13:05:00,87.86,87.91,87.84,87.89,15561.0,82.3615,82.4084,82.3428,82.3897,15561.0
2022-08-12 13:10:00,87.9,87.92,87.88,87.91,17451.0,82.399,82.4178,82.3803,82.4084,17451.0
2022-08-12 13:15:00,87.92,87.93,87.88,87.91,16765.0,82.4178,82.4271,82.3803,82.4084,16765.0
2022-08-12 13:20:00,87.9,87.92,87.88,87.89,17670.0,82.399,82.4178,82.3803,82.3897,17670.0
2022-08-12 13:25:00,87.89,87.95,87.89,87.93,17492.0,82.3897,82.4459,82.3897,82.4271,17492.0
2022-08-12 13:30:00,87.93,87.98,87.92,87.98,26630.0,82.4271,82.474,82.4178,82.474,26630.0
2022-08-12 13:35:00,87.97,87.98,87.91,87.93,10441.0,82.4646,82.474,82.4084,82.4271,10441.0
2022-08-12 13:40:00,87.93,87.95,87.88,87.92,20457.0,82.4271,82.4459,82.3803,82.4178,20457.0
2022-08-12 13:45:00,87.92,87.94,87.9,87.94,12965.0,82.4178,82.4365,82.399,82.4365,12965.0
2022-08-12 13:50:00,87.93,88.0,87.92,87.98,19967.0,82.4271,82.4928,82.4178,82.474,19967.0
2022-08-12 13:55:00,87.98,87.98,87.93,87.94,15554.0,82.474,82.474,82.4271,82.4365,15554.0
2022-08-12 14:00:00,87.93,87.94,87.87,87.88,9725.0,82.4271,82.4365,82.3709,82.3803,9725.0
2022-08-12 14:05:00,87.87,87.88,87.8,87.83,17205.0,82.3709,82.3803,82.3053,82.3334,17205.0
2022-08-12 14:10:00,87.83,87.84,87.79,87.8,14806.0,82.3334,82.3428,82.2959,82.3053,14806.0
2022-08-12 14:15:00,87.81,87.91,87.8,87.9,15705.0,82.3147,82.4084,82.3053,82.399,15705.0
2022-08-12 14:20:00,87.89,87.89,87.79,87.79,19023.0,82.3897,82.3897,82.2959,82.2959,19023.0
2022-08-12 14:25:00,87.79,87.87,87.79,87.86,12750.0,82.2959,82.3709,82.2959,82.3615,12750.0
2022-08-12 14:30:00,87.86,87.98,87.85,87.98,48259.0,82.3615,82.474,82.3522,82.474,48259.0
2022-08-12 14:35:00,87.97,87.98,87.85,87.87,24382.0,82.4646,82.474,82.3522,82.3709,24382.0
2022-08-12 14:40:00,87.87,87.94,87.87,87.94,17782.0,82.3709,82.4365,82.3709,82.4365,17782.0
2022-08-12 14:45:00,87.94,87.97,87.91,87.96,26510.0,82.4365,82.4646,82.4084,82.4553,26510.0
2022-08-12 14:50:00,87.96,87.99,87.91,87.93,24801.0,82.4553,82.4834,82.4084,82.4271,24801.0
2022-08-12 14:55:00,87.92,87.93,87.88,87.9,33644.0,82.4178,82.4271,82.3803,82.399,33644.0
2022-08-12 15:00:00,87.9,88.05,87.89,88.04,62165.0,82.399,82.5396,82.3897,82.5303,62165.0
2022-08-12 15:05:00,88.03,88.14,88.02,88.11,51848.0,82.5209,82.624,82.5115,82.5959,51848.0
2022-08-12 15:10:00,88.11,88.16,88.09,88.11,34102.0,82.5959,82.6428,82.5771,82.5959,34102.0
2022-08-12 15:15:00,88.11,88.21,88.09,88.21,47826.0,82.5959,82.6896,82.5771,82.6896,47826.0
2022-08-12 15:20:00,88.2,88.21,88.08,88.12,72175.0,82.6803,82.6896,82.5678,82.6053,72175.0
2022-08-12 15:25:00,88.12,88.12,88.0,88.09,50527.0,82.6053,82.6053,82.4928,82.5771,50527.0
2022-08-12 15:30:00,88.09,88.17,88.08,88.16,62981.0,82.5771,82.6521,82.5678,82.6428,62981.0
2022-08-12 15:35:00,88.16,88.27,88.15,88.26,70682.0,82.6428,82.7459,82.6334,82.7365,70682.0
2022-08-12 15:40:00,88.26,88.4,88.26,88.37,94911.0,82.7365,82.8677,82.7365,82.8396,94911.0
2022-08-12 15:45:00,88.37,88.37,88.24,88.32,76459.0,82.8396,82.8396,82.7177,82.7927,76459.0
2022-08-12 15:50:00,88.33,88.38,88.28,88.31,147160.0,82.8021,82.849,82.7552,82.7834,147160.0
2022-08-12 15:55:00,88.31,88.35,88.24,88.31,287155.0,82.7834,82.8209,82.7177,82.7834,287155.0
2022-08-15 09:30:00,88.11,88.25,88.01,88.21,121463.0,82.5959,82.7271,82.5021,82.6896,121463.0
2022-08-15 09:35:00,88.22,88.28,88.03,88.27,69729.0,82.699,82.7552,82.5209,82.7459,69729.0
2022-08-15 09:40:00,88.28,88.35,88.08,88.31,41843.0,82.7552,82.8209,82.5678,82.7834,41843.0
2022-08-15 09:45:00,88.32,88.52,88.32,88.51,43981.0,82.7927,82.9802,82.7927,82.9708,43981.0
2022-08-15 09:50:00,88.53,88.77,88.51,88.77,43919.0,82.9896,83.2146,82.9708,83.2146,43919.0
2022-08-15 09:55:00,88.79,88.92,88.74,88.85,35715.0,83.2333,83.3552,83.1865,83.2896,35715.0
2022-08-15 10:00:00,88.86,88.86,88.74,88.86,44960.0,83.2989,83.2989,83.1865,83.2989,44960.0
2022-08-15 10:05:00,88.85,89.05,88.83,88.94,104578.0,83.2896,83.4771,83.2708,83.3739,104578.0
2022-08-15 10:10:00,88.93,88.93,88.71,88.73,32957.0,83.3646,83.3646,83.1583,83.1771,32957.0
2022-08-15 10:15:00,88.75,88.76,88.66,88.71,43070.0,83.1958,83.2052,83.1115,83.1583,43070.0
2022-08-15 10:20:00,88.7,88.73,88.56,88.63,44070.0,83.149,83.1771,83.0177,83.0833,44070.0
2022-08-15 10:25:00,88.62,88.79,88.55,88.76,90488.0,83.074,83.2333,83.0083,83.2052,90488.0
2022-08-15 10:30:00,88.76,88.95,88.73,88.87,72674.0,83.2052,83.3833,83.1771,83.3083,72674.0
2022-08-15 10:35:00,88.88,88.89,88.69,88.76,45226.0,83.3177,83.3271,83.1396,83.2052,45226.0
2022-08-15 10:40:00,88.77,88.88,88.75,88.8,30773.0,83.2146,83.3177,83.1958,83.2427,30773.0
2022-08-15 10:45:00,88.8,88.83,88.69,88.71,20192.0,83.2427,83.2708,83.1396,83.1583,20192.0
2022-08-15 10:50:00,88.72,88.74,88.69,88.71,26706.0,83.1677,83.1865,83.1396,83.1583,26706.0
2022-08-15 10:55:00,88.7,88.7,88.58,88.63,23143.0,83.149,83.149,83.0365,83.0833,23143.0
2022-08-15 11:00:00,88.63,88.65,88.49,88.63,28810.0,83.0833,83.1021,82.9521,83.0833,28810.0
2022-08-15 11:05:00,88.64,88.67,88.47,88.48,27185.0,83.0927,83.1208,82.9334,82.9427,27185.0
2022-08-15 11:10:00,88.49,88.49,88.33,88.35,33057.0,82.9521,82.9521,82.8021,82.8209,33057.0
2022-08-15 11:15:00,88.37,88.42,88.34,88.4,62895.0,82.8396,82.8865,82.8115,82.8677,62895.0
2022-08-15 11:20:00,88.4,88.54,88.35,88.48,47435.0,82.8677,82.999,82.8209,82.9427,47435.0
2022-08-15 11:25:00,88.48,88.58,88.44,88.58,147866.0,82.9427,83.0365,82.9052,83.0365,147866.0
2022-08-15 11:30:00,88.58,88.73,88.58,88.72,62911.0,83.0365,83.1771,83.0365,83.1677,62911.0
2022-08-15 11:35:00,88.72,88.85,88.71,88.85,38053.0,83.1677,83.2896,83.1583,83.2896,38053.0
2022-08-15 11:40:00,88.86,88.95,88.82,88.95,40986.0,83.2989,83.3833,83.2614,83.3833,40986.0
2022-08-15 11:45:00,88.95,88.95,88.85,88.9,36206.0,83.3833,83.3833,83.2896,83.3364,36206.0
2022-08-15 11:50:00,88.9,88.94,88.88,88.9,32654.0,83.3364,83.3739,83.3177,83.3364,32654.0
2022-08-15 11:55:00,88.89,88.92,88.82,88.91,26666.0,83.3271,83.3552,83.2614,83.3458,26666.0
2022-08-15 12:00:00,88.93,88.93,88.82,88.85,17665.0,83.3646,83.3646,83.2614,83.2896,17665.0
2022-08-15 12:05:00,88.86,88.88,88.78,88.84,21620.0,83.2989,83.3177,83.224,83.2802,21620.0
2022-08-15 12:10:00,88.85,88.86,88.74,88.75,20251.0,83.2896,83.2989,83.1865,83.1958,20251.0
2022-08-15 12:15:00,88.75,88.8,88.72,88.73,29359.0,83.1958,83.2427,83.1677,83.1771,29359.0
2022-08-15 12:20:00,88.74,88.82,88.69,88.8,17987.0,83.1865,83.2614,83.1396,83.2427,17987.0
2022-08-15 12:25:00,88.81,88.88,88.8,88.88,16258.0,83.2521,83.3177,83.2427,83.3177,16258.0
2022-08-15 12:30:00,88.87,88.92,88.84,88.91,25078.0,83.3083,83.3552,83.2802,83.3458,25078.0
2022-08-15 12:35:00,88.9,88.92,88.8,88.81,18027.0,83.3364,83.3552,83.2427,83.2521,18027.0
2022-08-15 12:40:00,88.81,88.82,88.74,88.75,14672.0,83.2521,83.2614,83.1865,83.1958,14672.0
2022-08-15 12:45:00,88.76,88.77,88.68,88.73,19454.0,83.2052,83.2146,83.1302,83.1771,19454.0
2022-08-15 12:50:00,88.74,88.77,88.7,88.77,11116.0,83.1865,83.2146,83.149,83.2146,11116.0
2022-08-15 12:55:00,88.77,88.88,88.75,88.87,17326.0,83.2146,83.3177,83.1958,83.3083,17326.0
2022-08-15 13:00:00,88.87,88.87,88.79,88.83,18488.0,83.3083,83.3083,83.2333,83.2708,18488.0
2022-08-15 13:05:00,88.84,88.89,88.75,88.82,24657.0,83.2802,83.3271,83.1958,83.2614,24657.0
2022-08-15 13:10:00,88.81,88.86,88.79,88.81,15480.0,83.2521,83.2989,83.2333,83.2521,15480.0
2022-08-15 13:15:00,88.82,88.82,88.74,88.74,10585.0,83.2614,83.2614,83.1865,83.1865,10585.0
2022-08-15 13:20:00,88.73,88.82,88.71,88.81,14008.0,83.1771,83.2614,83.1583,83.2521,14008.0
2022-08-15 13:25:00,88.81,88.82,88.75,88.76,14682.0,83.2521,83.2614,83.1958,83.2052,14682.0
2022-08-15 13:30:00,88.77,88.79,88.67,88.67,22665.0,83.2146,83.2333,83.1208,83.1208,22665.0
2022-08-15 13:35:00,88.69,88.72,88.64,88.64,18981.0,83.1396,83.1677,83.0927,83.0927,18981.0
2022-08-15 13:40:00,88.65,88.7,88.63,88.64,19760.0,83.1021,83.149,83.0833,83.0927,19760.0
2022-08-15 13:45:00,88.64,88.69,88.62,88.67,34322.0,83.0927,83.1396,83.074,83.1208,34322.0
2022-08-15 13:50:00,88.67,88.71,88.65,88.7,19154.0,83.1208,83.1583,83.1021,83.149,19154.0
2022-08-15 13:55:00,88.7,88.78,88.7,88.77,21067.0,83.149,83.224,83.149,83.2146,21067.0
2022-08-15 14:00:00,88.77,88.78,88.72,88.76,27467.0,83.2146,83.224,83.1677,83.2052,27467.0
2022-08-15 14:05:00,88.75,88.77,88.7,88.7,16971.0,83.1958,83.2146,83.149,83.149,16971.0
2022-08-15 14:10:00,88.7,88.75,88.68,88.73,19942.0,83.149,83.1958,83.1302,83.1771,19942.0
2022-08-15 14:15:00,88.73,88.79,88.71,88.74,18086.0,83.1771,83.2333,83.1583,83.1865,18086.0
2022-08-15 14:20:00,88.75,88.78,88.71,88.73,12480.0,83.1958,83.224,83.1583,83.1771,12480.0
2022-08-15 14:25:00,88.72,88.8,88.71,88.77,10972.0,83.1677,83.2427,83.1583,83.2146,10972.0
2022-08-15 14:30:00,88.78,88.87,88.72,88.85,28051.0,83.224,83.3083,83.1677,83.2896,28051.0
2022-08-15 14:35:00,88.85,88.92,88.85,88.92,33115.0,83.2896,83.3552,83.2896,83.3552,33115.0
2022-08-15 14:40:00,88.92,88.93,88.88,88.91,29245.0,83.3552,83.3646,83.3177,83.3458,29245.0
2022-08-15 14:45:00,88.91,88.99,88.9,88.98,30682.0,83.3458,83.4208,83.3364,83.4114,30682.0
2022-08-15 14:50:00,88.99,88.99,88.95,88.98,25256.0,83.4208,83.4208,83.3833,83.4114,25256.0
2022-08-15 14:55:00,88.99,89.07,88.97,89.02,38314.0,83.4208,83.4958,83.4021,83.4489,38314.0
2022-08-15 15:00:00,89.02,89.04,88.95,88.95,31497.0,83.4489,83.4677,83.3833,83.3833,31497.0
2022-08-15 15:05:00,88.96,88.97,88.86,88.9,36643.0,83.3927,83.4021,83.2989,83.3364,36643.0
2022-08-15 15:10:00,88.9,89.01,88.88,89.0,43418.0,83.3364,83.4396,83.3177,83.4302,43418.0
2022-08-15 15:15:00,89.01,89.02,88.97,89.02,27609.0,83.4396,83.4489,83.4021,83.4489,27609.0
2022-08-15 15:20:00,89.02,89.04,89.0,89.02,49412.0,83.4489,83.4677,83.4302,83.4489,49412.0
2022-08-15 15:25:00,89.02,89.02,88.93,88.98,51105.0,83.4489,83.4489,83.3646,83.4114,51105.0
2022-08-15 15:30:00,88.99,89.11,88.96,89.09,60662.0,83.4208,83.5333,83.3927,83.5146,60662.0
2022-08-15 15:35:00,89.09,89.12,89.05,89.11,34833.0,83.5146,83.5427,83.4771,83.5333,34833.0
2022-08-15 15:40:00,89.11,89.16,89.08,89.11,80230.0,83.5333,83.5802,83.5052,83.5333,80230.0
2022-08-15 15:45:00,89.11,89.19,89.11,89.17,121748.0,83.5333,83.6083,83.5333,83.5895,121748.0
2022-08-15 15:50:00,89.16,89.25,89.11,89.19,174230.0,83.5802,83.6645,83.5333,83.6083,174230.0
2022-08-15 15:55:00,89.19,89.2,89.12,89.16,351666.0,83.6083,83.6177,83.5427,83.5802,351666.0
2022-08-16 09:30:00,88.83,89.15,88.54,89.03,119578.0,83.2708,83.5708,82.999,83.4583,119578.0
2022-08-16 09:35:00,89.03,89.19,88.96,89.18,62641.0,83.4583,83.6083,83.3927,83.5989,62641.0
2022-08-16 09:40:00,89.18,89.24,89.03,89.03,39826.0,83.5989,83.6552,83.4583,83.4583,39826.0
2022-08-16 09:45:00,89.03,89.05,88.7,88.77,65807.0,83.4583,83.4771,83.149,83.2146,65807.0
2022-08-16 09:50:00,88.76,89.0,88.67,88.89,76928.0,83.2052,83.4302,83.1208,83.3271,76928.0
2022-08-16 09:55:00,88.87,89.14,88.86,89.09,45505.0,83.3083,83.5614,83.2989,83.5146,45505.0
2022-08-16 10:00:00,89.11,89.17,88.9,89.12,37093.0,83.5333,83.5895,83.3364,83.5427,37093.0
2022-08-16 10:05:00,89.12,89.22,89.08,89.18,45007.0,83.5427,83.6364,83.5052,83.5989,45007.0
2022-08-16 10:10:00,89.17,89.35,89.17,89.32,62522.0,83.5895,83.7583,83.5895,83.7302,62522.0
2022-08-16 10:15:00,89.31,89.47,89.23,89.45,46373.0,83.7208,83.8708,83.6458,83.852,46373.0
2022-08-16 10:20:00,89.44,89.45,89.37,89.42,35168.0,83.8426,83.852,83.777,83.8239,35168.0
2022-08-16 10:25:00,89.42,89.42,89.29,89.35,49467.0,83.8239,83.8239,83.702,83.7583,49467.0
2022-08-16 10:30:00,89.34,89.34,89.09,89.12,49571.0,83.7489,83.7489,83.5146,83.5427,49571.0
2022-08-16 10:35:00,89.11,89.3,89.11,89.19,28525.0,83.5333,83.7114,83.5333,83.6083,28525.0
2022-08-16 10:40:00,89.19,89.22,89.08,89.2,21329.0,83.6083,83.6364,83.5052,83.6177,21329.0
2022-08-16 10:45:00,89.21,89.28,89.15,89.22,31688.0,83.627,83.6927,83.5708,83.6364,31688.0
2022-08-16 10:50:00,89.22,89.28,89.21,89.22,22064.0,83.6364,83.6927,83.627,83.6364,22064.0
2022-08-16 10:55:00,89.26,89.33,89.19,89.2,20533.0,83.6739,83.7395,83.6083,83.6177,20533.0
2022-08-16 11:00:00,89.2,89.3,89.19,89.22,20232.0,83.6177,83.7114,83.6083,83.6364,20232.0
2022-08-16 11:05:00,89.23,89.31,89.23,89.24,20021.0,83.6458,83.7208,83.6458,83.6552,20021.0
2022-08-16 11:10:00,89.24,89.48,89.22,89.48,121471.0,83.6552,83.8801,83.6364,83.8801,121471.0
2022-08-16 11:15:00,89.48,89.52,89.41,89.52,72264.0,83.8801,83.9176,83.8145,83.9176,72264.0
2022-08-16 11:20:00,89.52,89.52,89.46,89.49,11515.0,83.9176,83.9176,83.8614,83.8895,11515.0
2022-08-16 11:25:00,89.49,89.62,89.45,89.59,26151.0,83.8895,84.0114,83.852,83.9833,26151.0
2022-08-16 11:30:00,89.58,89.72,89.56,89.6,95385.0,83.9739,84.1051,83.9551,83.9926,95385.0
2022-08-16 11:35:00,89.6,89.62,89.51,89.56,46442.0,83.9926,84.0114,83.9083,83.9551,46442.0
2022-08-16 11:40:00,89.56,89.58,89.44,89.52,25189.0,83.9551,83.9739,83.8426,83.9176,25189.0
2022-08-16 11:45:00,89.52,89.6,89.45,89.57,22037.0,83.9176,83.9926,83.852,83.9645,22037.0
2022-08-16 11:50:00,89.56,89.63,89.52,89.6,20825.0,83.9551,84.0208,83.9176,83.9926,20825.0
2022-08-16 11:55:00,89.6,89.66,89.55,89.61,32605.0,83.9926,84.0489,83.9458,84.002,32605.0
2022-08-16 12:00:00,89.62,89.67,89.59,89.61,24728.0,84.0114,84.0583,83.9833,84.002,24728.0
2022-08-16 12:05:00,89.6,89.62,89.52,89.57,29568.0,83.9926,84.0114,83.9176,83.9645,29568.0
2022-08-16 12:10:00,89.6,89.61,89.55,89.58,28061.0,83.9926,84.002,83.9458,83.9739,28061.0
2022-08-16 12:15:00,89.58,89.64,89.52,89.63,29890.0,83.9739,84.0301,83.9176,84.0208,29890.0
2022-08-16 12:20:00,89.63,89.66,89.53,89.58,26386.0,84.0208,84.0489,83.927,83.9739,26386.0
2022-08-16 12:25:00,89.56,89.56,89.46,89.47,16924.0,83.9551,83.9551,83.8614,83.8708,16924.0
2022-08-16 12:30:00,89.47,89.56,89.44,89.49,14508.0,83.8708,83.9551,83.8426,83.8895,14508.0
2022-08-16 12:35:00,89.49,89.53,89.45,89.48,38123.0,83.8895,83.927,83.852,83.8801,38123.0
2022-08-16 12:40:00,89.48,89.53,89.42,89.45,22443.0,83.8801,83.927,83.8239,83.852,22443.0
2022-08-16 12:45:00,89.45,89.47,89.43,89.44,12779.0,83.852,83.8708,83.8333,83.8426,12779.0
2022-08-16 12:50:00,89.45,89.47,89.41,89.41,18497.0,83.852,83.8708,83.8145,83.8145,18497.0
2022-08-16 12:55:00,89.41,89.45,89.38,89.4,20668.0,83.8145,83.852,83.7864,83.8052,20668.0
2022-08-16 13:00:00,89.4,89.43,89.36,89.42,19088.0,83.8052,83.8333,83.7677,83.8239,19088.0
2022-08-16 13:05:00,89.42,89.49,89.37,89.49,22788.0,83.8239,83.8895,83.777,83.8895,22788.0
2022-08-16 13:10:00,89.49,89.49,89.43,89.44,15293.0,83.8895,83.8895,83.8333,83.8426,15293.0
2022-08-16 13:15:00,89.44,89.52,89.42,89.48,29030.0,83.8426,83.9176,83.8239,83.8801,29030.0
2022-08-16 13:20:00,89.48,89.57,89.46,89.56,14582.0,83.8801,83.9645,83.8614,83.9551,14582.0
2022-08-16 13:25:00,89.55,89.63,89.53,89.59,20938.0,83.9458,84.0208,83.927,83.9833,20938.0
2022-08-16 13:30:00,89.61,89.67,89.61,89.66,28872.0,84.002,84.0583,84.002,84.0489,28872.0
2022-08-16 13:35:00,89.67,89.75,89.62,89.74,29686.0,84.0583,84.1332,84.0114,84.1239,29686.0
2022-08-16 13:40:00,89.74,89.75,89.66,89.69,27927.0,84.1239,84.1332,84.0489,84.077,27927.0
2022-08-16 13:45:00,89.7,89.71,89.63,89.65,23436.0,84.0864,84.0958,84.0208,84.0395,23436.0
2022-08-16 13:50:00,89.65,89.69,89.63,89.66,10509.0,84.0395,84.077,84.0208,84.0489,10509.0
2022-08-16 13:55:00,89.65,89.72,89.62,89.72,22734.0,84.0395,84.1051,84.0114,84.1051,22734.0
2022-08-16 14:00:00,89.72,89.8,89.7,89.75,23685.0,84.1051,84.1801,84.0864,84.1332,23685.0
2022-08-16 14:05:00,89.74,89.81,89.74,89.81,21231.0,84.1239,84.1895,84.1239,84.1895,21231.0
2022-08-16 14:10:00,89.81,89.89,89.8,89.85,21117.0,84.1895,84.2645,84.1801,84.227,21117.0
2022-08-16 14:15:00,89.85,89.88,89.82,89.87,15453.0,84.227,84.2551,84.1989,84.2457,15453.0
2022-08-16 14:20:00,89.87,89.93,89.86,89.92,22666.0,84.2457,84.302,84.2364,84.2926,22666.0
2022-08-16 14:25:00,89.91,89.93,89.77,89.82,15546.0,84.2832,84.302,84.152,84.1989,15546.0
2022-08-16 14:30:00,89.81,89.83,89.72,89.72,26155.0,84.1895,84.2082,84.1051,84.1051,26155.0
2022-08-16 14:35:00,89.71,89.72,89.45,89.48,30627.0,84.0958,84.1051,83.852,83.8801,30627.0
2022-08-16 14:40:00,89.47,89.49,89.37,89.42,38343.0,83.8708,83.8895,83.777,83.8239,38343.0
2022-08-16 14:45:00,89.41,89.41,89.28,89.36,37780.0,83.8145,83.8145,83.6927,83.7677,37780.0
2022-08-16 14:50:00,89.35,89.37,89.3,89.32,23650.0,83.7583,83.777,83.7114,83.7302,23650.0
2022-08-16 14:55:00,89.31,89.44,89.31,89.41,48481.0,83.7208,83.8426,83.7208,83.8145,48481.0
2022-08-16 15:00:00,89.41,89.41,89.25,89.28,30567.0,83.8145,83.8145,83.6645,83.6927,30567.0
2022-08-16 15:05:00,89.26,89.37,89.26,89.33,19190.0,83.6739,83.777,83.6739,83.7395,19190.0
2022-08-16 15:10:00,89.32,89.35,89.24,89.34,33905.0,83.7302,83.7583,83.6552,83.7489,33905.0
2022-08-16 15:15:00,89.34,89.37,89.29,89.34,28743.0,83.7489,83.777,83.702,83.7489,28743.0
2022-08-16 15:20:00,89.34,89.36,89.27,89.34,23434.0,83.7489,83.7677,83.6833,83.7489,23434.0
2022-08-16 15:25:00,89.34,89.43,89.34,89.38,26267.0,83.7489,83.8333,83.7489,83.7864,26267.0
2022-08-16 15:30:00,89.39,89.52,89.36,89.5,61704.0,83.7958,83.9176,83.7677,83.8989,61704.0
2022-08-16 15:35:00,89.5,89.52,89.44,89.47,37821.0,83.8989,83.9176,83.8426,83.8708,37821.0
2022-08-16 15:40:00,89.47,89.5,89.41,89.42,89032.0,83.8708,83.8989,83.8145,83.8239,89032.0
2022-08-16 15:45:00,89.42,89.6,89.42,89.59,63796.0,83.8239,83.9926,83.8239,83.9833,63796.0
2022-08-16 15:50:00,89.6,89.68,89.53,89.57,116787.0,83.9926,84.0676,83.927,83.9645,116787.0
2022-08-16 15:55:00,89.57,89.59,89.39,89.4,253677.0,83.9645,83.9833,83.7958,83.8052,253677.0
2022-08-17 09:30:00,88.46,88.78,88.17,88.53,137763.0,82.924,83.224,82.6521,82.9896,137763.0
2022-08-17 09:35:00,88.54,88.67,88.46,88.54,50944.0,82.999,83.1208,82.924,82.999,50944.0
2022-08-17 09:40:00,88.54,88.57,88.18,88.35,38046.0,82.999,83.0271,82.6615,82.8209,38046.0
2022-08-17 09:45:00,88.36,88.5,88.26,88.39,25131.0,82.8302,82.9615,82.7365,82.8584,25131.0
2022-08-17 09:50:00,88.39,88.45,88.28,88.39,30797.0,82.8584,82.9146,82.7552,82.8584,30797.0
2022-08-17 09:55:00,88.41,88.45,88.32,88.37,18467.0,82.8771,82.9146,82.7927,82.8396,18467.0
2022-08-17 10:00:00,88.36,88.49,88.32,88.45,35710.0,82.8302,82.9521,82.7927,82.9146,35710.0
2022-08-17 10:05:00,88.44,88.63,88.39,88.39,65884.0,82.9052,83.0833,82.8584,82.8584,65884.0
2022-08-17 10:10:00,88.4,88.45,88.26,88.29,90232.0,82.8677,82.9146,82.7365,82.7646,90232.0
2022-08-17 10:15:00,88.31,88.42,88.28,88.36,20997.0,82.7834,82.8865,82.7552,82.8302,20997.0
2022-08-17 10:20:00,88.39,88.42,88.23,88.24,18892.0,82.8584,82.8865,82.7084,82.7177,18892.0
2022-08-17 10:25:00,88.25,88.26,88.15,88.18,47245.0,82.7271,82.7365,82.6334,82.6615,47245.0
2022-08-17 10:30:00,88.18,88.23,88.07,88.23,18626.0,82.6615,82.7084,82.5584,82.7084,18626.0
2022-08-17 10:35:00,88.23,88.24,88.02,88.11,28280.0,82.7084,82.7177,82.5115,82.5959,28280.0
2022-08-17 10:40:00,88.1,88.22,88.07,88.17,20731.0,82.5865,82.699,82.5584,82.6521,20731.0
2022-08-17 10:45:00,88.19,88.27,88.17,88.23,24949.0,82.6709,82.7459,82.6521,82.7084,24949.0
2022-08-17 10:50:00,88.22,88.22,87.96,88.01,39643.0,82.699,82.699,82.4553,82.5021,39643.0
2022-08-17 10:55:00,88.02,88.09,87.99,88.06,33429.0,82.5115,82.5771,82.4834,82.549,33429.0
2022-08-17 11:00:00,88.07,88.15,88.04,88.08,19965.0,82.5584,82.6334,82.5303,82.5678,19965.0
2022-08-17 11:05:00,88.1,88.13,88.05,88.06,18203.0,82.5865,82.6146,82.5396,82.549,18203.0
2022-08-17 11:10:00,88.06,88.13,88.04,88.06,15474.0,82.549,82.6146,82.5303,82.549,15474.0
2022-08-17 11:15:00,88.06,88.13,88.01,88.08,21520.0,82.549,82.6146,82.5021,82.5678,21520.0
2022-08-17 11:20:00,88.09,88.15,88.08,88.13,23927.0,82.5771,82.6334,82.5678,82.6146,23927.0
2022-08-17 11:25:00,88.13,88.15,88.05,88.1,20459.0,82.6146,82.6334,82.5396,82.5865,20459.0
2022-08-17 11:30:00,88.1,88.14,88.02,88.05,19464.0,82.5865,82.624,82.5115,82.5396,19464.0
2022-08-17 11:35:00,88.06,88.06,87.97,87.99,21398.0,82.549,82.549,82.4646,82.4834,21398.0
2022-08-17 11:40:00,87.99,88.02,87.86,87.92,27225.0,82.4834,82.5115,82.3615,82.4178,27225.0
2022-08-17 11:45:00,87.94,87.94,87.87,87.91,16897.0,82.4365,82.4365,82.3709,82.4084,16897.0
2022-08-17 11:50:00,87.88,87.99,87.88,87.94,28825.0,82.3803,82.4834,82.3803,82.4365,28825.0
2022-08-17 11:55:00,87.95,88.0,87.9,87.92,15541.0,82.4459,82.4928,82.399,82.4178,15541.0
2022-08-17 12:00:00,87.94,88.07,87.92,88.06,16176.0,82.4365,82.5584,82.4178,82.549,16176.0
2022-08-17 12:05:00,88.06,88.13,88.06,88.09,15928.0,82.549,82.6146,82.549,82.5771,15928.0
2022-08-17 12:10:00,88.08,88.08,87.99,88.06,20223.0,82.5678,82.5678,82.4834,82.549,20223.0
2022-08-17 12:15:00,88.04,88.14,88.0,88.13,20805.0,82.5303,82.624,82.4928,82.6146,20805.0
2022-08-17 12:20:00,88.13,88.28,88.12,88.27,29772.0,82.6146,82.7552,82.6053,82.7459,29772.0
2022-08-17 12:25:00,88.28,88.41,88.26,88.41,16008.0,82.7552,82.8771,82.7365,82.8771,16008.0
2022-08-17 12:30:00,88.42,88.46,88.4,88.42,17305.0,82.8865,82.924,82.8677,82.8865,17305.0
2022-08-17 12:35:00,88.4,88.46,88.39,88.41,21822.0,82.8677,82.924,82.8584,82.8771,21822.0
2022-08-17 12:40:00,88.41,88.43,88.33,88.41,16721.0,82.8771,82.8959,82.8021,82.8771,16721.0
2022-08-17 12:45:00,88.4,88.42,88.33,88.33,14584.0,82.8677,82.8865,82.8021,82.8021,14584.0
2022-08-17 12:50:00,88.34,88.34,88.28,88.33,14427.0,82.8115,82.8115,82.7552,82.8021,14427.0
2022-08-17 12:55:00,88.32,88.38,88.31,88.36,21862.0,82.7927,82.849,82.7834,82.8302,21862.0
2022-08-17 13:00:00,88.36,88.4,88.28,88.39,25906.0,82.8302,82.8677,82.7552,82.8584,25906.0
2022-08-17 13:05:00,88.39,88.43,88.3,88.33,9748.0,82.8584,82.8959,82.774,82.8021,9748.0
2022-08-17 13:10:00,88.34,88.34,88.29,88.34,13645.0,82.8115,82.8115,82.7646,82.8115,13645.0
2022-08-17 13:15:00,88.33,88.39,88.22,88.22,15782.0,82.8021,82.8584,82.699,82.699,15782.0
2022-08-17 13:20:00,88.24,88.37,88.24,88.31,8294.0,82.7177,82.8396,82.7177,82.7834,8294.0
2022-08-17 13:25:00,88.31,88.39,88.31,88.38,11079.0,82.7834,82.8584,82.7834,82.849,11079.0
2022-08-17 13:30:00,88.39,88.43,88.27,88.36,17204.0,82.8584,82.8959,82.7459,82.8302,17204.0
2022-08-17 13:35:00,88.35,88.4,88.33,88.37,19038.0,82.8209,82.8677,82.8021,82.8396,19038.0
2022-08-17 13:40:00,88.37,88.44,88.37,88.4,14637.0,82.8396,82.9052,82.8396,82.8677,14637.0
2022-08-17 13:45:00,88.39,88.44,88.37,88.44,9530.0,82.8584,82.9052,82.8396,82.9052,9530.0
2022-08-17 13:50:00,88.45,88.51,88.44,88.46,16031.0,82.9146,82.9708,82.9052,82.924,16031.0
2022-08-17 13:55:00,88.45,88.5,88.43,88.43,10389.0,82.9146,82.9615,82.8959,82.8959,10389.0
2022-08-17 14:00:00,88.43,88.79,88.36,88.6,62818.0,82.8959,83.2333,82.8302,83.0552,62818.0
2022-08-17 14:05:00,88.58,88.75,88.42,88.67,34952.0,83.0365,83.1958,82.8865,83.1208,34952.0
2022-08-17 14:10:00,88.65,88.85,88.6,88.85,25025.0,83.1021,83.2896,83.0552,83.2896,25025.0
2022-08-17 14:15:00,88.85,88.92,88.67,88.77,46283.0,83.2896,83.3552,83.1208,83.2146,46283.0
2022-08-17 14:20:00,88.77,88.77,88.61,88.74,32265.0,83.2146,83.2146,83.0646,83.1865,32265.0
2022-08-17 14:25:00,88.72,88.86,88.65,88.84,19017.0,83.1677,83.2989,83.1021,83.2802,19017.0
2022-08-17 14:30:00,88.86,88.92,88.79,88.9,23227.0,83.2989,83.3552,83.2333,83.3364,23227.0
2022-08-17 14:35:00,88.9,89.0,88.88,88.98,29430.0,83.3364,83.4302,83.3177,83.4114,29430.0
2022-08-17 14:40:00,88.98,88.98,88.78,88.79,36043.0,83.4114,83.4114,83.224,83.2333,36043.0
2022-08-17 14:45:00,88.79,88.83,88.67,88.72,23268.0,83.2333,83.2708,83.1208,83.1677,23268.0
2022-08-17 14:50:00,88.73,88.75,88.61,88.62,24763.0,83.1771,83.1958,83.0646,83.074,24763.0
2022-08-17 14:55:00,88.64,88.69,88.54,88.54,24037.0,83.0927,83.1396,82.999,82.999,24037.0
2022-08-17 15:00:00,88.53,88.62,88.53,88.61,17822.0,82.9896,83.074,82.9896,83.0646,17822.0
2022-08-17 15:05:00,88.61,88.7,88.52,88.54,30164.0,83.0646,83.149,82.9802,82.999,30164.0
2022-08-17 15:10:00,88.53,88.54,88.25,88.32,28997.0,82.9896,82.999,82.7271,82.7927,28997.0
2022-08-17 15:15:00,88.34,88.37,88.3,88.34,20589.0,82.8115,82.8396,82.774,82.8115,20589.0
2022-08-17 15:20:00,88.33,88.52,88.29,88.52,46378.0,82.8021,82.9802,82.7646,82.9802,46378.0
2022-08-17 15:25:00,88.51,88.58,88.42,88.52,39052.0,82.9708,83.0365,82.8865,82.9802,39052.0
2022-08-17 15:30:00,88.52,88.52,88.37,88.38,35830.0,82.9802,82.9802,82.8396,82.849,35830.0
2022-08-17 15:35:00,88.37,88.44,88.34,88.37,33042.0,82.8396,82.9052,82.8115,82.8396,33042.0
2022-08-17 15:40:00,88.37,88.43,88.36,88.4,33713.0,82.8396,82.8959,82.8302,82.8677,33713.0
2022-08-17 15:45:00,88.39,88.39,88.24,88.28,50662.0,82.8584,82.8584,82.7177,82.7552,50662.0
2022-08-17 15:50:00,88.28,88.44,88.25,88.39,104551.0,82.7552,82.9052,82.7271,82.8584,104551.0
2022-08-17 15:55:00,88.38,88.44,88.32,88.35,159998.0,82.849,82.9052,82.7927,82.8209,159998.0
2022-08-18 09:30:00,88.03,88.34,87.68,88.29,157162.0,82.5209,82.8115,82.1928,82.7646,157162.0
2022-08-18 09:35:00,88.27,88.27,87.93,88.07,43873.0,82.7459,82.7459,82.4271,82.5584,43873.0
2022-08-18 09:40:00,88.08,88.31,88.08,88.29,28946.0,82.5678,82.7834,82.5678,82.7646,28946.0
2022-08-18 09:45:00,88.3,88.3,88.01,88.05,43709.0,82.774,82.774,82.5021,82.5396,43709.0
2022-08-18 09:50:00,88.04,88.14,88.04,88.08,40469.0,82.5303,82.624,82.5303,82.5678,40469.0
2022-08-18 09:55:00,88.09,88.13,87.96,88.06,34123.0,82.5771,82.6146,82.4553,82.549,34123.0
2022-08-18 10:00:00,88.1,88.29,87.99,88.28,26216.0,82.5865,82.7646,82.4834,82.7552,26216.0
2022-08-18 10:05:00,88.28,88.3,88.16,88.3,24699.0,82.7552,82.774,82.6428,82.774,24699.0
2022-08-18 10:10:00,88.3,88.43,88.28,88.43,27278.0,82.774,82.8959,82.7552,82.8959,27278.0
2022-08-18 10:15:00,88.42,88.43,88.29,88.34,28051.0,82.8865,82.8959,82.7646,82.8115,28051.0
2022-08-18 10:20:00,88.34,88.44,88.32,88.35,32439.0,82.8115,82.9052,82.7927,82.8209,32439.0
2022-08-18 10:25:00,88.35,88.36,88.19,88.23,21472.0,82.8209,82.8302,82.6709,82.7084,21472.0
2022-08-18 10:30:00,88.24,88.29,88.15,88.28,20048.0,82.7177,82.7646,82.6334,82.7552,20048.0
2022-08-18 10:35:00,88.29,88.36,88.28,88.34,20710.0,82.7646,82.8302,82.7552,82.8115,20710.0
2022-08-18 10:40:00,88.35,88.46,88.34,88.37,43107.0,82.8209,82.924,82.8115,82.8396,43107.0
2022-08-18 10:45:00,88.35,88.53,88.33,88.53,23311.0,82.8209,82.9896,82.8021,82.9896,23311.0
2022-08-18 10:50:00,88.52,88.53,88.4,88.43,31245.0,82.9802,82.9896,82.8677,82.8959,31245.0
2022-08-18 10:55:00,88.44,88.44,88.29,88.38,16054.0,82.9052,82.9052,82.7646,82.849,16054.0
2022-08-18 11:00:00,88.39,88.48,88.28,88.31,15279.0,82.8584,82.9427,82.7552,82.7834,15279.0
2022-08-18 11:05:00,88.31,88.35,88.24,88.34,15274.0,82.7834,82.8209,82.7177,82.8115,15274.0
2022-08-18 11:10:00,88.36,88.48,88.35,88.47,14076.0,82.8302,82.9427,82.8209,82.9334,14076.0
2022-08-18 11:15:00,88.46,88.56,88.4,88.42,13265.0,82.924,83.0177,82.8677,82.8865,13265.0
2022-08-18 11:20:00,88.42,88.58,88.4,88.58,18844.0,82.8865,83.0365,82.8677,83.0365,18844.0
2022-08-18 11:25:00,88.57,88.61,88.49,88.61,21795.0,83.0271,83.0646,82.9521,83.0646,21795.0
2022-08-18 11:30:00,88.63,88.71,88.58,88.65,15887.0,83.0833,83.1583,83.0365,83.1021,15887.0
2022-08-18 11:35:00,88.65,88.65,88.55,88.56,17355.0,83.1021,83.1021,83.0083,83.0177,17355.0
2022-08-18 11:40:00,88.56,88.65,88.55,88.6,16796.0,83.0177,83.1021,83.0083,83.0552,16796.0
2022-08-18 11:45:00,88.61,88.68,88.59,88.66,9136.0,83.0646,83.1302,83.0458,83.1115,9136.0
2022-08-18 11:50:00,88.67,88.7,88.61,88.67,13483.0,83.1208,83.149,83.0646,83.1208,13483.0
2022-08-18 11:55:00,88.68,88.74,88.64,88.64,13122.0,83.1302,83.1865,83.0927,83.0927,13122.0
2022-08-18 12:00:00,88.65,88.7,88.61,88.64,18055.0,83.1021,83.149,83.0646,83.0927,18055.0
2022-08-18 12:05:00,88.65,88.68,88.61,88.62,14157.0,83.1021,83.1302,83.0646,83.074,14157.0
2022-08-18 12:10:00,88.61,88.65,88.58,88.65,12761.0,83.0646,83.1021,83.0365,83.1021,12761.0
2022-08-18 12:15:00,88.64,88.69,88.61,88.67,12329.0,83.0927,83.1396,83.0646,83.1208,12329.0
2022-08-18 12:20:00,88.67,88.67,88.47,88.47,18210.0,83.1208,83.1208,82.9334,82.9334,18210.0
2022-08-18 12:25:00,88.47,88.54,88.47,88.48,18764.0,82.9334,82.999,82.9334,82.9427,18764.0
2022-08-18 12:30:00,88.49,88.53,88.46,88.53,7096.0,82.9521,82.9896,82.924,82.9896,7096.0
2022-08-18 12:35:00,88.53,88.53,88.42,88.46,32129.0,82.9896,82.9896,82.8865,82.924,32129.0
2022-08-18 12:40:00,88.45,88.47,88.34,88.34,19320.0,82.9146,82.9334,82.8115,82.8115,19320.0
2022-08-18 12:45:00,88.34,88.44,88.33,88.38,18172.0,82.8115,82.9052,82.8021,82.849,18172.0
2022-08-18 12:50:00,88.38,88.44,88.37,88.43,17857.0,82.849,82.9052,82.8396,82.8959,17857.0
2022-08-18 12:55:00,88.45,88.48,88.4,88.41,18303.0,82.9146,82.9427,82.8677,82.8771,18303.0
2022-08-18 13:00:00,88.41,88.44,88.34,88.35,12768.0,82.8771,82.9052,82.8115,82.8209,12768.0
2022-08-18 13:05:00,88.37,88.5,88.37,88.46,21264.0,82.8396,82.9615,82.8396,82.924,21264.0
2022-08-18 13:10:00,88.45,88.55,88.41,88.42,18354.0,82.9146,83.0083,82.8771,82.8865,18354.0
2022-08-18 13:15:00,88.42,88.54,88.42,88.53,11633.0,82.8865,82.999,82.8865,82.9896,11633.0
2022-08-18 13:20:00,88.53,88.59,88.51,88.53,9286.0,82.9896,83.0458,82.9708,82.9896,9286.0
2022-08-18 13:25:00,88.54,88.57,88.52,88.54,13139.0,82.999,83.0271,82.9802,82.999,13139.0
2022-08-18 13:30:00,88.53,88.56,88.46,88.51,13514.0,82.9896,83.0177,82.924,82.9708,13514.0
2022-08-18 13:35:00,88.51,88.59,88.48,88.58,12681.0,82.9708,83.0458,82.9427,83.0365,12681.0
2022-08-18 13:40:00,88.59,88.63,88.56,88.59,17919.0,83.0458,83.0833,83.0177,83.0458,17919.0
2022-08-18 13:45:00,88.6,88.6,88.46,88.46,16822.0,83.0552,83.0552,82.924,82.924,16822.0
2022-08-18 13:50:00,88.45,88.5,88.45,88.48,8927.0,82.9146,82.9615,82.9146,82.9427,8927.0
2022-08-18 13:55:00,88.47,88.48,88.39,88.44,16025.0,82.9334,82.9427,82.8584,82.9052,16025.0
2022-08-18 14:00:00,88.44,88.44,88.37,88.37,18425.0,82.9052,82.9052,82.8396,82.8396,18425.0
2022-08-18 14:05:00,88.37,88.48,88.34,88.46,17829.0,82.8396,82.9427,82.8115,82.924,17829.0
2022-08-18 14:10:00,88.46,88.47,88.38,88.41,17454.0,82.924,82.9334,82.849,82.8771,17454.0
2022-08-18 14:15:00,88.41,88.46,88.39,88.44,27526.0,82.8771,82.924,82.8584,82.9052,27526.0
2022-08-18 14:20:00,88.44,88.51,88.41,88.51,15196.0,82.9052,82.9708,82.8771,82.9708,15196.0
2022-08-18 14:25:00,88.52,88.53,88.49,88.53,16930.0,82.9802,82.9896,82.9521,82.9896,16930.0
2022-08-18 14:30:00,88.51,88.51,88.41,88.44,21866.0,82.9708,82.9708,82.8771,82.9052,21866.0
2022-08-18 14:35:00,88.43,88.44,88.39,88.41,14088.0,82.8959,82.9052,82.8584,82.8771,14088.0
2022-08-18 14:40:00,88.4,88.56,88.39,88.56,13011.0,82.8677,83.0177,82.8584,83.0177,13011.0
2022-08-18 14:45:00,88.55,88.56,88.46,88.48,12960.0,83.0083,83.0177,82.924,82.9427,12960.0
2022-08-18 14:50:00,88.47,88.59,88.45,88.59,23308.0,82.9334,83.0458,82.9146,83.0458,23308.0
2022-08-18 14:55:00,88.59,88.59,88.55,88.56,14830.0,83.0458,83.0458,83.0083,83.0177,14830.0
2022-08-18 15:00:00,88.56,88.68,88.55,88.68,15988.0,83.0177,83.1302,83.0083,83.1302,15988.0
2022-08-18 15:05:00,88.69,88.71,88.62,88.65,21157.0,83.1396,83.1583,83.074,83.1021,21157.0
2022-08-18 15:10:00,88.65,88.68,88.62,88.66,25960.0,83.1021,83.1302,83.074,83.1115,25960.0
2022-08-18 15:15:00,88.66,88.68,88.59,88.66,31128.0,83.1115,83.1302,83.0458,83.1115,31128.0
2022-08-18 15:20:00,88.66,88.69,88.59,88.68,28252.0,83.1115,83.1396,83.0458,83.1302,28252.0
2022-08-18 15:25:00,88.68,88.69,88.63,88.67,29061.0,83.1302,83.1396,83.0833,83.1208,29061.0
2022-08-18 15:30:00,88.66,88.76,88.61,88.75,27070.0,83.1115,83.2052,83.0646,83.1958,27070.0
2022-08-18 15:35:00,88.75,88.78,88.7,88.72,28492.0,83.1958,83.224,83.149,83.1677,28492.0
2022-08-18 15:40:00,88.71,88.76,88.68,88.72,35824.0,83.1583,83.2052,83.1302,83.1677,35824.0
2022-08-18 15:45:00,88.71,88.74,88.63,88.67,50185.0,83.1583,83.1865,83.0833,83.1208,50185.0
2022-08-18 15:50:00,88.66,88.68,88.47,88.48,98074.0,83.1115,83.1302,82.9334,82.9427,98074.0
2022-08-18 15:55:00,88.48,88.57,88.41,88.56,254740.0,82.9427,83.0271,82.8771,83.0177,254740.0
2022-08-19 09:30:00,87.71,87.96,87.6,87.91,343396.0,82.2209,82.4553,82.1178,82.4084,343396.0
2022-08-19 09:35:00,87.84,87.97,87.77,87.83,47135.0,82.3428,82.4646,82.2772,82.3334,47135.0
2022-08-19 09:40:00,87.83,87.85,87.7,87.78,44571.0,82.3334,82.3522,82.2115,82.2865,44571.0
2022-08-19 09:45:00,87.77,87.81,87.67,87.81,35919.0,82.2772,82.3147,82.1834,82.3147,35919.0
2022-08-19 09:50:00,87.79,87.81,87.63,87.71,35007.0,82.2959,82.3147,82.1459,82.2209,35007.0
2022-08-19 09:55:00,87.66,87.73,87.6,87.66,28458.0,82.174,82.2397,82.1178,82.174,28458.0
2022-08-19 10:00:00,87.66,87.69,87.53,87.54,37564.0,82.174,82.2022,82.0522,82.0616,37564.0
2022-08-19 10:05:00,87.55,87.61,87.4,87.4,30823.0,82.0709,82.1272,81.9303,81.9303,30823.0
2022-08-19 10:10:00,87.38,87.54,87.37,87.52,15231.0,81.9116,82.0616,81.9022,82.0428,15231.0
2022-08-19 10:15:00,87.52,87.55,87.35,87.36,18590.0,82.0428,82.0709,81.8834,81.8928,18590.0
2022-08-19 10:20:00,87.36,87.45,87.29,87.35,23932.0,81.8928,81.9772,81.8272,81.8834,23932.0
2022-08-19 10:25:00,87.35,87.39,87.26,87.35,32588.0,81.8834,81.9209,81.7991,81.8834,32588.0
2022-08-19 10:30:00,87.35,87.4,87.23,87.26,36561.0,81.8834,81.9303,81.771,81.7991,36561.0
2022-08-19 10:35:00,87.27,87.29,87.15,87.2,42233.0,81.8085,81.8272,81.696,81.7428,42233.0
2022-08-19 10:40:00,87.2,87.3,87.14,87.26,32683.0,81.7428,81.8366,81.6866,81.7991,32683.0
2022-08-19 10:45:00,87.26,87.34,87.2,87.21,33249.0,81.7991,81.8741,81.7428,81.7522,33249.0
2022-08-19 10:50:00,87.2,87.22,86.98,86.99,69400.0,81.7428,81.7616,81.5366,81.546,69400.0
2022-08-19 10:55:00,86.98,87.04,86.84,86.85,51843.0,81.5366,81.5928,81.4054,81.4147,51843.0
2022-08-19 11:00:00,86.84,86.86,86.66,86.66,32575.0,81.4054,81.4241,81.2366,81.2366,32575.0
2022-08-19 11:05:00,86.65,86.77,86.63,86.67,44297.0,81.2273,81.3397,81.2085,81.246,44297.0
2022-08-19 11:10:00,86.7,86.74,86.62,86.66,22285.0,81.2741,81.3116,81.1991,81.2366,22285.0
2022-08-19 11:15:00,86.66,86.66,86.56,86.61,39196.0,81.2366,81.2366,81.1429,81.1898,39196.0
2022-08-19 11:20:00,86.61,86.67,86.55,86.66,27805.0,81.1898,81.246,81.1335,81.2366,27805.0
2022-08-19 11:25:00,86.67,86.8,86.63,86.79,23634.0,81.246,81.3679,81.2085,81.3585,23634.0
2022-08-19 11:30:00,86.8,86.83,86.74,86.77,21003.0,81.3679,81.396,81.3116,81.3397,21003.0
2022-08-19 11:35:00,86.75,86.87,86.71,86.87,35007.0,81.321,81.4335,81.2835,81.4335,35007.0
2022-08-19 11:40:00,86.86,86.93,86.78,86.84,31862.0,81.4241,81.4897,81.3491,81.4054,31862.0
2022-08-19 11:45:00,86.85,86.97,86.82,86.9,26064.0,81.4147,81.5272,81.3866,81.4616,26064.0
2022-08-19 11:50:00,86.9,86.93,86.83,86.9,27850.0,81.4616,81.4897,81.396,81.4616,27850.0
2022-08-19 11:55:00,86.9,86.98,86.86,86.95,9062.0,81.4616,81.5366,81.4241,81.5085,9062.0
2022-08-19 12:00:00,86.94,86.96,86.84,86.86,9948.0,81.4991,81.5179,81.4054,81.4241,9948.0
2022-08-19 12:05:00,86.87,86.93,86.84,86.89,26241.0,81.4335,81.4897,81.4054,81.4522,26241.0
2022-08-19 12:10:00,86.9,87.04,86.9,87.04,39766.0,81.4616,81.5928,81.4616,81.5928,39766.0
2022-08-19 12:15:00,87.05,87.2,87.04,87.17,19612.0,81.6022,81.7428,81.5928,81.7147,19612.0
2022-08-19 12:20:00,87.17,87.2,87.12,87.12,13852.0,81.7147,81.7428,81.6678,81.6678,13852.0
2022-08-19 12:25:00,87.12,87.19,87.12,87.17,37922.0,81.6678,81.7335,81.6678,81.7147,37922.0
2022-08-19 12:30:00,87.18,87.22,87.14,87.22,17660.0,81.7241,81.7616,81.6866,81.7616,17660.0
2022-08-19 12:35:00,87.22,87.37,87.21,87.35,17803.0,81.7616,81.9022,81.7522,81.8834,17803.0
2022-08-19 12:40:00,87.35,87.35,87.23,87.31,15375.0,81.8834,81.8834,81.771,81.8459,15375.0
2022-08-19 12:45:00,87.31,87.33,87.24,87.25,28203.0,81.8459,81.8647,81.7803,81.7897,28203.0
2022-08-19 12:50:00,87.25,87.3,87.25,87.28,5766.0,81.7897,81.8366,81.7897,81.8178,5766.0
2022-08-19 12:55:00,87.29,87.43,87.28,87.38,45898.0,81.8272,81.9584,81.8178,81.9116,45898.0
2022-08-19 13:00:00,87.38,87.39,87.33,87.37,20396.0,81.9116,81.9209,81.8647,81.9022,20396.0
2022-08-19 13:05:00,87.38,87.39,87.24,87.27,8989.0,81.9116,81.9209,81.7803,81.8085,8989.0
2022-08-19 13:10:00,87.27,87.29,87.24,87.27,13914.0,81.8085,81.8272,81.7803,81.8085,13914.0
2022-08-19 13:15:00,87.28,87.33,87.24,87.25,8943.0,81.8178,81.8647,81.7803,81.7897,8943.0
2022-08-19 13:20:00,87.25,87.3,87.25,87.26,7764.0,81.7897,81.8366,81.7897,81.7991,7764.0
2022-08-19 13:25:00,87.26,87.27,87.24,87.25,21335.0,81.7991,81.8085,81.7803,81.7897,21335.0
2022-08-19 13:30:00,87.25,87.25,87.05,87.12,39967.0,81.7897,81.7897,81.6022,81.6678,39967.0
2022-08-19 13:35:00,87.13,87.13,87.03,87.05,16473.0,81.6772,81.6772,81.5835,81.6022,16473.0
2022-08-19 13:40:00,87.04,87.15,87.02,87.14,27476.0,81.5928,81.696,81.5741,81.6866,27476.0
2022-08-19 13:45:00,87.14,87.21,87.12,87.16,29913.0,81.6866,81.7522,81.6678,81.7053,29913.0
2022-08-19 13:50:00,87.17,87.18,87.12,87.14,14178.0,81.7147,81.7241,81.6678,81.6866,14178.0
2022-08-19 13:55:00,87.14,87.16,87.08,87.14,13435.0,81.6866,81.7053,81.6303,81.6866,13435.0
2022-08-19 14:00:00,87.13,87.14,87.07,87.09,10973.0,81.6772,81.6866,81.621,81.6397,10973.0
2022-08-19 14:05:00,87.07,87.12,87.05,87.09,17010.0,81.621,81.6678,81.6022,81.6397,17010.0
2022-08-19 14:10:00,87.1,87.12,87.06,87.12,29910.0,81.6491,81.6678,81.6116,81.6678,29910.0
2022-08-19 14:15:00,87.11,87.13,87.0,87.09,34230.0,81.6585,81.6772,81.5553,81.6397,34230.0
2022-08-19 14:20:00,87.08,87.08,87.01,87.04,18239.0,81.6303,81.6303,81.5647,81.5928,18239.0
2022-08-19 14:25:00,87.04,87.1,87.02,87.08,14046.0,81.5928,81.6491,81.5741,81.6303,14046.0
2022-08-19 14:30:00,87.08,87.1,87.04,87.07,13990.0,81.6303,81.6491,81.5928,81.621,13990.0
2022-08-19 14:35:00,87.05,87.06,86.98,87.0,20817.0,81.6022,81.6116,81.5366,81.5553,20817.0
2022-08-19 14:40:00,86.98,87.04,86.96,87.04,11767.0,81.5366,81.5928,81.5179,81.5928,11767.0
2022-08-19 14:45:00,87.06,87.07,87.0,87.04,17832.0,81.6116,81.621,81.5553,81.5928,17832.0
2022-08-19 14:50:00,87.04,87.04,86.89,86.92,21253.0,81.5928,81.5928,81.4522,81.4804,21253.0
2022-08-19 14:55:00,86.92,86.92,86.81,86.84,16784.0,81.4804,81.4804,81.3772,81.4054,16784.0
2022-08-19 15:00:00,86.84,86.86,86.69,86.71,25695.0,81.4054,81.4241,81.2647,81.2835,25695.0
2022-08-19 15:05:00,86.71,86.73,86.67,86.7,27148.0,81.2835,81.3022,81.246,81.2741,27148.0
2022-08-19 15:10:00,86.69,86.87,86.68,86.86,47827.0,81.2647,81.4335,81.2554,81.4241,47827.0
2022-08-19 15:15:00,86.86,86.94,86.84,86.9,29097.0,81.4241,81.4991,81.4054,81.4616,29097.0
2022-08-19 15:20:00,86.89,86.96,86.88,86.91,38129.0,81.4522,81.5179,81.4429,81.471,38129.0
2022-08-19 15:25:00,86.92,87.02,86.92,87.01,35969.0,81.4804,81.5741,81.4804,81.5647,35969.0
2022-08-19 15:30:00,87.02,87.04,86.96,86.96,38577.0,81.5741,81.5928,81.5179,81.5179,38577.0
2022-08-19 15:35:00,86.95,86.98,86.91,86.92,50065.0,81.5085,81.5366,81.471,81.4804,50065.0
2022-08-19 15:40:00,86.92,86.96,86.84,86.88,40321.0,81.4804,81.5179,81.4054,81.4429,40321.0
2022-08-19 15:45:00,86.88,86.92,86.82,86.91,41664.0,81.4429,81.4804,81.3866,81.471,41664.0
2022-08-19 15:50:00,86.9,87.03,86.79,86.86,126480.0,81.4616,81.5835,81.3585,81.4241,126480.0
2022-08-19 15:55:00,86.87,87.05,86.87,86.91,243303.0,81.4335,81.6022,81.4335,81.471,243303.0
2022-08-22 09:30:00,85.56,85.56,85.11,85.36,210837.0,80.2055,80.2055,79.7836,80.018,210837.0
2022-08-22 09:35:00,85.37,85.47,85.18,85.22,43923.0,80.0274,80.1211,79.8492,79.8867,43923.0
2022-08-22 09:40:00,85.22,85.55,85.22,85.53,60265.0,79.8867,80.1961,79.8867,80.1773,60265.0
2022-08-22 09:45:00,85.52,85.54,85.28,85.28,42488.0,80.168,80.1867,79.943,79.943,42488.0
2022-08-22 09:50:00,85.25,85.36,85.13,85.34,53208.0,79.9149,80.018,79.8024,79.9992,53208.0
2022-08-22 09:55:00,85.38,85.44,85.33,85.39,35739.0,80.0367,80.093,79.9899,80.0461,35739.0
2022-08-22 10:00:00,85.38,85.42,85.18,85.37,33444.0,80.0367,80.0742,79.8492,80.0274,33444.0
2022-08-22 10:05:00,85.4,85.41,85.22,85.27,30572.0,80.0555,80.0649,79.8867,79.9336,30572.0
2022-08-22 10:10:00,85.27,85.28,85.06,85.1,68441.0,79.9336,79.943,79.7368,79.7743,68441.0
2022-08-22 10:15:00,85.09,85.14,85.05,85.11,36838.0,79.7649,79.8118,79.7274,79.7836,36838.0
2022-08-22 10:20:00,85.1,85.13,84.93,85.0,41478.0,79.7743,79.8024,79.6149,79.6805,41478.0
2022-08-22 10:25:00,84.99,85.14,84.97,85.08,39417.0,79.6711,79.8118,79.6524,79.7555,39417.0
2022-08-22 10:30:00,85.07,85.19,85.05,85.15,26357.0,79.7461,79.8586,79.7274,79.8211,26357.0
2022-08-22 10:35:00,85.16,85.24,85.14,85.19,22362.0,79.8305,79.9055,79.8118,79.8586,22362.0
2022-08-22 10:40:00,85.19,85.33,85.17,85.28,13485.0,79.8586,79.9899,79.8399,79.943,13485.0
2022-08-22 10:45:00,85.28,85.37,85.27,85.28,22476.0,79.943,80.0274,79.9336,79.943,22476.0
2022-08-22 10:50:00,85.27,85.28,85.03,85.07,33536.0,79.9336,79.943,79.7086,79.7461,33536.0
2022-08-22 10:55:00,85.07,85.12,84.89,84.9,37376.0,79.7461,79.793,79.5774,79.5868,37376.0
2022-08-22 11:00:00,84.89,85.07,84.86,85.04,27721.0,79.5774,79.7461,79.5493,79.718,27721.0
2022-08-22 11:05:00,85.05,85.12,85.04,85.1,27655.0,79.7274,79.793,79.718,79.7743,27655.0
2022-08-22 11:10:00,85.1,85.13,84.96,85.09,24231.0,79.7743,79.8024,79.643,79.7649,24231.0
2022-08-22 11:15:00,85.1,85.11,85.04,85.04,26922.0,79.7743,79.7836,79.718,79.718,26922.0
2022-08-22 11:20:00,85.03,85.09,84.93,84.94,28102.0,79.7086,79.7649,79.6149,79.6243,28102.0
2022-08-22 11:25:00,84.95,84.96,84.84,84.91,24013.0,79.6336,79.643,79.5305,79.5961,24013.0
2022-08-22 11:30:00,84.91,85.14,84.91,85.13,36542.0,79.5961,79.8118,79.5961,79.8024,36542.0
2022-08-22 11:35:00,85.11,85.18,85.05,85.05,19792.0,79.7836,79.8492,79.7274,79.7274,19792.0
2022-08-22 11:40:00,85.04,85.14,85.04,85.1,18495.0,79.718,79.8118,79.718,79.7743,18495.0
2022-08-22 11:45:00,85.11,85.18,85.01,85.1,14849.0,79.7836,79.8492,79.6899,79.7743,14849.0
2022-08-22 11:50:00,85.13,85.23,85.12,85.16,10614.0,79.8024,79.8961,79.793,79.8305,10614.0
2022-08-22 11:55:00,85.16,85.24,85.14,85.16,15769.0,79.8305,79.9055,79.8118,79.8305,15769.0
2022-08-22 12:00:00,85.15,85.21,85.14,85.16,8450.0,79.8211,79.8774,79.8118,79.8305,8450.0
2022-08-22 12:05:00,85.17,85.19,85.02,85.02,12881.0,79.8399,79.8586,79.6993,79.6993,12881.0
2022-08-22 12:10:00,85.02,85.05,84.97,85.0,22225.0,79.6993,79.7274,79.6524,79.6805,22225.0
2022-08-22 12:15:00,85.01,85.1,85.01,85.1,12351.0,79.6899,79.7743,79.6899,79.7743,12351.0
2022-08-22 12:20:00,85.09,85.15,85.08,85.15,9911.0,79.7649,79.8211,79.7555,79.8211,9911.0
2022-08-22 12:25:00,85.15,85.15,85.04,85.06,13621.0,79.8211,79.8211,79.718,79.7368,13621.0
2022-08-22 12:30:00,85.07,85.11,85.05,85.06,29991.0,79.7461,79.7836,79.7274,79.7368,29991.0
2022-08-22 12:35:00,85.06,85.12,85.05,85.12,17946.0,79.7368,79.793,79.7274,79.793,17946.0
2022-08-22 12:40:00,85.1,85.1,84.99,85.0,16023.0,79.7743,79.7743,79.6711,79.6805,16023.0
2022-08-22 12:45:00,84.97,84.98,84.9,84.96,23736.0,79.6524,79.6618,79.5868,79.643,23736.0
2022-08-22 12:50:00,84.95,84.99,84.93,84.99,9437.0,79.6336,79.6711,79.6149,79.6711,9437.0
2022-08-22 12:55:00,84.99,85.01,84.95,84.99,21433.0,79.6711,79.6899,79.6336,79.6711,21433.0
2022-08-22 13:00:00,85.01,85.03,84.93,84.93,22497.0,79.6899,79.7086,79.6149,79.6149,22497.0
2022-08-22 13:05:00,84.92,84.93,84.88,84.9,21111.0,79.6055,79.6149,79.568,79.5868,21111.0
2022-08-22 13:10:00,84.9,84.91,84.83,84.87,20251.0,79.5868,79.5961,79.5212,79.5586,20251.0
2022-08-22 13:15:00,84.86,84.87,84.78,84.85,64068.0,79.5493,79.5586,79.4743,79.5399,64068.0
2022-08-22 13:20:00,84.84,84.88,84.79,84.8,47596.0,79.5305,79.568,79.4837,79.493,47596.0
2022-08-22 13:25:00,84.8,84.81,84.69,84.7,40753.0,79.493,79.5024,79.3899,79.3993,40753.0
2022-08-22 13:30:00,84.7,84.7,84.53,84.55,53996.0,79.3993,79.3993,79.2399,79.2587,53996.0
2022-08-22 13:35:00,84.56,84.56,84.45,84.53,59955.0,79.268,79.268,79.1649,79.2399,59955.0
2022-08-22 13:40:00,84.53,84.58,84.49,84.52,55587.0,79.2399,79.2868,79.2024,79.2306,55587.0
2022-08-22 13:45:00,84.53,84.55,84.49,84.52,64297.0,79.2399,79.2587,79.2024,79.2306,64297.0
2022-08-22 13:50:00,84.51,84.55,84.46,84.47,32797.0,79.2212,79.2587,79.1743,79.1837,32797.0
2022-08-22 13:55:00,84.47,84.48,84.36,84.4,65778.0,79.1837,79.1931,79.0806,79.1181,65778.0
2022-08-22 14:00:00,84.39,84.39,84.34,84.34,50553.0,79.1087,79.1087,79.0618,79.0618,50553.0
2022-08-22 14:05:00,84.34,84.44,84.34,84.44,63313.0,79.0618,79.1556,79.0618,79.1556,63313.0
2022-08-22 14:10:00,84.43,84.47,84.4,84.47,34285.0,79.1462,79.1837,79.1181,79.1837,34285.0
2022-08-22 14:15:00,84.48,84.53,84.44,84.51,26083.0,79.1931,79.2399,79.1556,79.2212,26083.0
2022-08-22 14:20:00,84.51,84.61,84.51,84.54,26433.0,79.2212,79.3149,79.2212,79.2493,26433.0
2022-08-22 14:25:00,84.53,84.57,84.47,84.51,47900.0,79.2399,79.2774,79.1837,79.2212,47900.0
2022-08-22 14:30:00,84.51,84.54,84.48,84.51,29186.0,79.2212,79.2493,79.1931,79.2212,29186.0
2022-08-22 14:35:00,84.51,84.58,84.51,84.55,26075.0,79.2212,79.2868,79.2212,79.2587,26075.0
2022-08-22 14:40:00,84.55,84.56,84.46,84.46,56630.0,79.2587,79.268,79.1743,79.1743,56630.0
2022-08-22 14:45:00,84.47,84.47,84.38,84.38,70800.0,79.1837,79.1837,79.0993,79.0993,70800.0
2022-08-22 14:50:00,84.38,84.44,84.36,84.42,40124.0,79.0993,79.1556,79.0806,79.1368,40124.0
2022-08-22 14:55:00,84.41,84.46,84.36,84.45,43309.0,79.1274,79.1743,79.0806,79.1649,43309.0
2022-08-22 15:00:00,84.45,84.56,84.44,84.52,33779.0,79.1649,79.268,79.1556,79.2306,33779.0
2022-08-22 15:05:00,84.52,84.61,84.49,84.61,28697.0,79.2306,79.3149,79.2024,79.3149,28697.0
2022-08-22 15:10:00,84.62,84.7,84.62,84.68,26140.0,79.3243,79.3993,79.3243,79.3805,26140.0
2022-08-22 15:15:00,84.69,84.75,84.65,84.67,126485.0,79.3899,79.4462,79.3524,79.3712,126485.0
2022-08-22 15:20:00,84.67,84.88,84.67,84.87,125177.0,79.3712,79.568,79.3712,79.5586,125177.0
2022-08-22 15:25:00,84.87,84.9,84.67,84.7,92072.0,79.5586,79.5868,79.3712,79.3993,92072.0
2022-08-22 15:30:00,84.7,84.76,84.63,84.7,119111.0,79.3993,79.4555,79.3337,79.3993,119111.0
2022-08-22 15:35:00,84.7,84.94,84.7,84.92,153899.0,79.3993,79.6243,79.3993,79.6055,153899.0
2022-08-22 15:40:00,84.92,84.93,84.72,84.73,104847.0,79.6055,79.6149,79.418,79.4274,104847.0
2022-08-22 15:45:00,84.73,84.91,84.73,84.91,101672.0,79.4274,79.5961,79.4274,79.5961,101672.0
2022-08-22 15:50:00,84.9,84.99,84.88,84.9,236115.0,79.5868,79.6711,79.568,79.5868,236115.0
2022-08-22 15:55:00,84.9,85.01,84.88,84.93,290842.0,79.5868,79.6899,79.568,79.6149,290842.0
2022-08-23 09:30:00,84.74,85.26,84.74,85.22,146602.0,79.4368,79.9242,79.4368,79.8867,146602.0
2022-08-23 09:35:00,85.28,85.38,85.17,85.18,45945.0,79.943,80.0367,79.8399,79.8492,45945.0
2022-08-23 09:40:00,85.21,85.33,84.98,85.0,45450.0,79.8774,79.9899,79.6618,79.6805,45450.0
2022-08-23 09:45:00,85.02,85.41,85.02,85.34,77415.0,79.6993,80.0649,79.6993,79.9992,77415.0
2022-08-23 09:50:00,85.36,85.53,85.31,85.35,55164.0,80.018,80.1773,79.9711,80.0086,55164.0
2022-08-23 09:55:00,85.35,85.46,85.28,85.31,97389.0,80.0086,80.1117,79.943,79.9711,97389.0
2022-08-23 10:00:00,85.3,85.36,85.12,85.18,52699.0,79.9617,80.018,79.793,79.8492,52699.0
2022-08-23 10:05:00,85.2,85.45,85.19,85.44,35665.0,79.868,80.1024,79.8586,80.093,35665.0
2022-08-23 10:10:00,85.45,85.57,85.43,85.54,37135.0,80.1024,80.2148,80.0836,80.1867,37135.0
2022-08-23 10:15:00,85.56,85.61,85.48,85.54,34433.0,80.2055,80.2523,80.1305,80.1867,34433.0
2022-08-23 10:20:00,85.54,85.59,85.47,85.47,31949.0,80.1867,80.2336,80.1211,80.1211,31949.0
2022-08-23 10:25:00,85.47,85.47,85.34,85.36,33488.0,80.1211,80.1211,79.9992,80.018,33488.0
2022-08-23 10:30:00,85.38,85.48,85.3,85.43,54698.0,80.0367,80.1305,79.9617,80.0836,54698.0
2022-08-23 10:35:00,85.45,85.45,85.12,85.12,27132.0,80.1024,80.1024,79.793,79.793,27132.0
2022-08-23 10:40:00,85.11,85.27,85.08,85.25,32135.0,79.7836,79.9336,79.7555,79.9149,32135.0
2022-08-23 10:45:00,85.25,85.32,85.21,85.32,28197.0,79.9149,79.9805,79.8774,79.9805,28197.0
2022-08-23 10:50:00,85.34,85.4,85.08,85.11,38444.0,79.9992,80.0555,79.7555,79.7836,38444.0
2022-08-23 10:55:00,85.1,85.11,84.99,85.05,49347.0,79.7743,79.7836,79.6711,79.7274,49347.0
2022-08-23 11:00:00,85.05,85.06,84.84,84.91,39483.0,79.7274,79.7368,79.5305,79.5961,39483.0
2022-08-23 11:05:00,84.91,85.06,84.85,85.03,27337.0,79.5961,79.7368,79.5399,79.7086,27337.0
2022-08-23 11:10:00,85.03,85.18,85.0,85.14,28724.0,79.7086,79.8492,79.6805,79.8118,28724.0
2022-08-23 11:15:00,85.14,85.24,85.12,85.23,24204.0,79.8118,79.9055,79.793,79.8961,24204.0
2022-08-23 11:20:00,85.23,85.28,85.2,85.23,30470.0,79.8961,79.943,79.868,79.8961,30470.0
2022-08-23 11:25:00,85.22,85.24,85.07,85.07,14969.0,79.8867,79.9055,79.7461,79.7461,14969.0
2022-08-23 11:30:00,85.09,85.22,85.09,85.17,12324.0,79.7649,79.8867,79.7649,79.8399,12324.0
2022-08-23 11:35:00,85.21,85.26,85.18,85.23,19213.0,79.8774,79.9242,79.8492,79.8961,19213.0
2022-08-23 11:40:00,85.25,85.27,85.09,85.15,15761.0,79.9149,79.9336,79.7649,79.8211,15761.0
2022-08-23 11:45:00,85.17,85.27,85.14,85.21,13949.0,79.8399,79.9336,79.8118,79.8774,13949.0
2022-08-23 11:50:00,85.23,85.3,85.16,85.2,23385.0,79.8961,79.9617,79.8305,79.868,23385.0
2022-08-23 11:55:00,85.19,85.2,85.09,85.17,18250.0,79.8586,79.868,79.7649,79.8399,18250.0
2022-08-23 12:00:00,85.18,85.2,85.1,85.12,20387.0,79.8492,79.868,79.7743,79.793,20387.0
2022-08-23 12:05:00,85.12,85.25,85.08,85.24,25623.0,79.793,79.9149,79.7555,79.9055,25623.0
2022-08-23 12:10:00,85.26,85.26,85.14,85.16,13800.0,79.9242,79.9242,79.8118,79.8305,13800.0
2022-08-23 12:15:00,85.15,85.17,85.01,85.03,21015.0,79.8211,79.8399,79.6899,79.7086,21015.0
2022-08-23 12:20:00,85.03,85.09,84.98,85.03,46306.0,79.7086,79.7649,79.6618,79.7086,46306.0
2022-08-23 12:25:00,85.01,85.12,85.0,85.03,15851.0,79.6899,79.793,79.6805,79.7086,15851.0
2022-08-23 12:30:00,85.03,85.15,85.03,85.13,27527.0,79.7086,79.8211,79.7086,79.8024,27527.0
2022-08-23 12:35:00,85.13,85.27,85.12,85.27,14208.0,79.8024,79.9336,79.793,79.9336,14208.0
2022-08-23 12:40:00,85.26,85.3,85.21,85.23,20688.0,79.9242,79.9617,79.8774,79.8961,20688.0
2022-08-23 12:45:00,85.24,85.25,85.14,85.16,13943.0,79.9055,79.9149,79.8118,79.8305,13943.0
2022-08-23 12:50:00,85.16,85.2,85.12,85.16,16266.0,79.8305,79.868,79.793,79.8305,16266.0
2022-08-23 12:55:00,85.16,85.24,85.15,85.22,13563.0,79.8305,79.9055,79.8211,79.8867,13563.0
2022-08-23 13:00:00,85.23,85.24,85.17,85.19,18510.0,79.8961,79.9055,79.8399,79.8586,18510.0
2022-08-23 13:05:00,85.17,85.17,85.08,85.11,14817.0,79.8399,79.8399,79.7555,79.7836,14817.0
2022-08-23 13:10:00,85.11,85.15,85.05,85.15,27174.0,79.7836,79.8211,79.7274,79.8211,27174.0
2022-08-23 13:15:00,85.15,85.23,85.09,85.11,43624.0,79.8211,79.8961,79.7649,79.7836,43624.0
2022-08-23 13:20:00,85.11,85.14,85.04,85.04,13408.0,79.7836,79.8118,79.718,79.718,13408.0
2022-08-23 13:25:00,85.05,85.24,85.05,85.2,18803.0,79.7274,79.9055,79.7274,79.868,18803.0
2022-08-23 13:30:00,85.21,85.26,85.16,85.23,17356.0,79.8774,79.9242,79.8305,79.8961,17356.0
2022-08-23 13:35:00,85.22,85.22,85.05,85.07,40959.0,79.8867,79.8867,79.7274,79.7461,40959.0
2022-08-23 13:40:00,85.06,85.1,85.01,85.04,23258.0,79.7368,79.7743,79.6899,79.718,23258.0
2022-08-23 13:45:00,85.04,85.06,85.0,85.02,44106.0,79.718,79.7368,79.6805,79.6993,44106.0
2022-08-23 13:50:00,85.01,85.02,84.91,84.96,29560.0,79.6899,79.6993,79.5961,79.643,29560.0
2022-08-23 13:55:00,84.96,84.99,84.95,84.96,19132.0,79.643,79.6711,79.6336,79.643,19132.0
2022-08-23 14:00:00,84.96,84.97,84.9,84.94,38337.0,79.643,79.6524,79.5868,79.6243,38337.0
2022-08-23 14:05:00,84.94,85.04,84.94,85.02,22483.0,79.6243,79.718,79.6243,79.6993,22483.0
2022-08-23 14:10:00,85.0,85.01,84.94,84.98,16079.0,79.6805,79.6899,79.6243,79.6618,16079.0
2022-08-23 14:15:00,84.98,85.09,84.97,85.09,35320.0,79.6618,79.7649,79.6524,79.7649,35320.0
2022-08-23 14:20:00,85.09,85.13,85.05,85.11,45826.0,79.7649,79.8024,79.7274,79.7836,45826.0
2022-08-23 14:25:00,85.11,85.14,85.07,85.1,40706.0,79.7836,79.8118,79.7461,79.7743,40706.0
2022-08-23 14:30:00,85.09,85.12,84.94,84.95,36779.0,79.7649,79.793,79.6243,79.6336,36779.0
2022-08-23 14:35:00,84.94,84.96,84.9,84.93,25489.0,79.6243,79.643,79.5868,79.6149,25489.0
2022-08-23 14:40:00,84.93,85.02,84.91,84.98,23729.0,79.6149,79.6993,79.5961,79.6618,23729.0
2022-08-23 14:45:00,84.98,84.98,84.86,84.88,29628.0,79.6618,79.6618,79.5493,79.568,29628.0
2022-08-23 14:50:00,84.88,84.89,84.81,84.84,20641.0,79.568,79.5774,79.5024,79.5305,20641.0
2022-08-23 14:55:00,84.84,84.87,84.82,84.84,31464.0,79.5305,79.5586,79.5118,79.5305,31464.0
2022-08-23 15:00:00,84.85,84.93,84.85,84.89,20209.0,79.5399,79.6149,79.5399,79.5774,20209.0
2022-08-23 15:05:00,84.9,84.94,84.86,84.93,22515.0,79.5868,79.6243,79.5493,79.6149,22515.0
2022-08-23 15:10:00,84.93,84.93,84.85,84.86,29817.0,79.6149,79.6149,79.5399,79.5493,29817.0
2022-08-23 15:15:00,84.87,84.99,84.86,84.97,25443.0,79.5586,79.6711,79.5493,79.6524,25443.0
2022-08-23 15:20:00,84.98,84.98,84.84,84.87,28957.0,79.6618,79.6618,79.5305,79.5586,28957.0
2022-08-23 15:25:00,84.87,84.9,84.83,84.85,39176.0,79.5586,79.5868,79.5212,79.5399,39176.0
2022-08-23 15:30:00,84.86,84.88,84.73,84.78,44631.0,79.5493,79.568,79.4274,79.4743,44631.0
2022-08-23 15:35:00,84.78,84.79,84.68,84.72,64009.0,79.4743,79.4837,79.3805,79.418,64009.0
2022-08-23 15:40:00,84.71,84.84,84.71,84.77,49381.0,79.4087,79.5305,79.4087,79.4649,49381.0
2022-08-23 15:45:00,84.76,84.77,84.65,84.76,56357.0,79.4555,79.4649,79.3524,79.4555,56357.0
2022-08-23 15:50:00,84.75,84.75,84.58,84.73,135543.0,79.4462,79.4462,79.2868,79.4274,135543.0
2022-08-23 15:55:00,84.72,84.77,84.65,84.69,239022.0,79.418,79.4649,79.3524,79.3899,239022.0
2022-08-24 09:30:00,84.76,84.85,84.48,84.59,149571.0,79.4555,79.5399,79.1931,79.2962,149571.0
2022-08-24 09:35:00,84.58,84.92,84.52,84.89,63294.0,79.2868,79.6055,79.2306,79.5774,63294.0
2022-08-24 09:40:00,84.88,85.04,84.85,84.97,49399.0,79.568,79.718,79.5399,79.6524,49399.0
2022-08-24 09:45:00,84.99,85.14,84.9,85.11,35229.0,79.6711,79.8118,79.5868,79.7836,35229.0
2022-08-24 09:50:00,85.1,85.19,85.08,85.15,36984.0,79.7743,79.8586,79.7555,79.8211,36984.0
2022-08-24 09:55:00,85.14,85.19,85.07,85.18,62722.0,79.8118,79.8586,79.7461,79.8492,62722.0
2022-08-24 10:00:00,85.2,85.38,85.03,85.06,49950.0,79.868,80.0367,79.7086,79.7368,49950.0
2022-08-24 10:05:00,85.05,85.38,85.02,85.34,24152.0,79.7274,80.0367,79.6993,79.9992,24152.0
2022-08-24 10:10:00,85.33,85.43,85.32,85.37,29254.0,79.9899,80.0836,79.9805,80.0274,29254.0
2022-08-24 10:15:00,85.37,85.55,85.37,85.55,82198.0,80.0274,80.1961,80.0274,80.1961,82198.0
2022-08-24 10:20:00,85.55,85.59,85.42,85.47,32043.0,80.1961,80.2336,80.0742,80.1211,32043.0
2022-08-24 10:25:00,85.49,85.72,85.49,85.67,98031.0,80.1398,80.3555,80.1398,80.3086,98031.0
2022-08-24 10:30:00,85.69,85.86,85.68,85.86,112291.0,80.3273,80.4867,80.318,80.4867,112291.0
2022-08-24 10:35:00,85.88,85.95,85.74,85.74,32567.0,80.5054,80.5711,80.3742,80.3742,32567.0
2022-08-24 10:40:00,85.74,85.75,85.62,85.69,27827.0,80.3742,80.3836,80.2617,80.3273,27827.0
2022-08-24 10:45:00,85.71,85.75,85.65,85.7,22252.0,80.3461,80.3836,80.2898,80.3367,22252.0
2022-08-24 10:50:00,85.69,85.71,85.64,85.66,11591.0,80.3273,80.3461,80.2805,80.2992,11591.0
2022-08-24 10:55:00,85.65,85.78,85.62,85.67,50597.0,80.2898,80.4117,80.2617,80.3086,50597.0
2022-08-24 11:00:00,85.69,85.78,85.69,85.74,20634.0,80.3273,80.4117,80.3273,80.3742,20634.0
2022-08-24 11:05:00,85.74,85.86,85.69,85.84,28827.0,80.3742,80.4867,80.3273,80.4679,28827.0
2022-08-24 11:10:00,85.83,86.06,85.81,86.05,28455.0,80.4586,80.6742,80.4398,80.6648,28455.0
2022-08-24 11:15:00,86.08,86.22,86.07,86.09,83544.0,80.6929,80.8242,80.6836,80.7023,83544.0
2022-08-24 11:20:00,86.09,86.23,86.09,86.22,32884.0,80.7023,80.8335,80.7023,80.8242,32884.0
2022-08-24 11:25:00,86.22,86.28,86.2,86.22,36741.0,80.8242,80.8804,80.8054,80.8242,36741.0
2022-08-24 11:30:00,86.23,86.28,86.17,86.2,19565.0,80.8335,80.8804,80.7773,80.8054,19565.0
2022-08-24 11:35:00,86.19,86.21,86.13,86.18,17091.0,80.796,80.8148,80.7398,80.7867,17091.0
2022-08-24 11:40:00,86.17,86.23,86.14,86.21,22735.0,80.7773,80.8335,80.7492,80.8148,22735.0
2022-08-24 11:45:00,86.22,86.36,86.22,86.36,21759.0,80.8242,80.9554,80.8242,80.9554,21759.0
2022-08-24 11:50:00,86.36,86.47,86.36,86.43,22982.0,80.9554,81.0585,80.9554,81.021,22982.0
2022-08-24 11:55:00,86.45,86.46,86.37,86.39,25894.0,81.0398,81.0491,80.9648,80.9835,25894.0
2022-08-24 12:00:00,86.38,86.47,86.35,86.46,19085.0,80.9741,81.0585,80.946,81.0491,19085.0
2022-08-24 12:05:00,86.45,86.46,86.39,86.45,20448.0,81.0398,81.0491,80.9835,81.0398,20448.0
2022-08-24 12:10:00,86.45,86.47,86.4,86.4,13672.0,81.0398,81.0585,80.9929,80.9929,13672.0
2022-08-24 12:15:00,86.4,86.45,86.38,86.39,11821.0,80.9929,81.0398,80.9741,80.9835,11821.0
2022-08-24 12:20:00,86.39,86.41,86.32,86.36,24642.0,80.9835,81.0023,80.9179,80.9554,24642.0
2022-08-24 12:25:00,86.37,86.41,86.33,86.33,12334.0,80.9648,81.0023,80.9273,80.9273,12334.0
2022-08-24 12:30:00,86.33,86.34,86.28,86.3,38646.0,80.9273,80.9367,80.8804,80.8992,38646.0
2022-08-24 12:35:00,86.31,86.31,86.12,86.15,34553.0,80.9085,80.9085,80.7304,80.7585,34553.0
2022-08-24 12:40:00,86.15,86.17,85.99,86.04,31090.0,80.7585,80.7773,80.6086,80.6554,31090.0
2022-08-24 12:45:00,86.03,86.13,86.02,86.06,20158.0,80.6461,80.7398,80.6367,80.6742,20158.0
2022-08-24 12:50:00,86.05,86.09,85.97,86.09,27870.0,80.6648,80.7023,80.5898,80.7023,27870.0
2022-08-24 12:55:00,86.09,86.22,86.09,86.21,23783.0,80.7023,80.8242,80.7023,80.8148,23783.0
2022-08-24 13:00:00,86.2,86.23,86.14,86.14,17449.0,80.8054,80.8335,80.7492,80.7492,17449.0
2022-08-24 13:05:00,86.12,86.26,86.11,86.24,22274.0,80.7304,80.8617,80.721,80.8429,22274.0
2022-08-24 13:10:00,86.23,86.26,86.15,86.15,14342.0,80.8335,80.8617,80.7585,80.7585,14342.0
2022-08-24 13:15:00,86.16,86.17,86.1,86.1,10150.0,80.7679,80.7773,80.7117,80.7117,10150.0
2022-08-24 13:20:00,86.1,86.11,86.0,86.02,12156.0,80.7117,80.721,80.6179,80.6367,12156.0
2022-08-24 13:25:00,86.02,86.02,85.89,85.9,17364.0,80.6367,80.6367,80.5148,80.5242,17364.0
2022-08-24 13:30:00,85.91,85.94,85.85,85.91,22490.0,80.5336,80.5617,80.4773,80.5336,22490.0
2022-08-24 13:35:00,85.9,85.96,85.9,85.95,16154.0,80.5242,80.5804,80.5242,80.5711,16154.0
2022-08-24 13:40:00,85.94,86.0,85.93,85.99,25861.0,80.5617,80.6179,80.5523,80.6086,25861.0
2022-08-24 13:45:00,86.0,86.1,86.0,86.06,23132.0,80.6179,80.7117,80.6179,80.6742,23132.0
2022-08-24 13:50:00,86.05,86.14,86.05,86.07,20675.0,80.6648,80.7492,80.6648,80.6836,20675.0
2022-08-24 13:55:00,86.06,86.13,86.04,86.12,34543.0,80.6742,80.7398,80.6554,80.7304,34543.0
2022-08-24 14:00:00,86.13,86.17,86.08,86.16,33313.0,80.7398,80.7773,80.6929,80.7679,33313.0
2022-08-24 14:05:00,86.15,86.2,86.09,86.19,21604.0,80.7585,80.8054,80.7023,80.796,21604.0
2022-08-24 14:10:00,86.19,86.19,86.08,86.08,22154.0,80.796,80.796,80.6929,80.6929,22154.0
2022-08-24 14:15:00,86.09,86.09,86.0,86.05,18750.0,80.7023,80.7023,80.6179,80.6648,18750.0
2022-08-24 14:20:00,86.05,86.07,86.01,86.07,20164.0,80.6648,80.6836,80.6273,80.6836,20164.0
2022-08-24 14:25:00,86.06,86.07,86.0,86.0,10893.0,80.6742,80.6836,80.6179,80.6179,10893.0
2022-08-24 14:30:00,86.0,86.0,85.89,85.91,19497.0,80.6179,80.6179,80.5148,80.5336,19497.0
2022-08-24 14:35:00,85.91,85.92,85.87,85.91,15950.0,80.5336,80.5429,80.4961,80.5336,15950.0
2022-08-24 14:40:00,85.9,85.92,85.86,85.86,16437.0,80.5242,80.5429,80.4867,80.4867,16437.0
2022-08-24 14:45:00,85.87,85.87,85.79,85.81,29338.0,80.4961,80.4961,80.4211,80.4398,29338.0
2022-08-24 14:50:00,85.81,85.87,85.79,85.86,21355.0,80.4398,80.4961,80.4211,80.4867,21355.0
2022-08-24 14:55:00,85.86,85.98,85.85,85.96,20347.0,80.4867,80.5992,80.4773,80.5804,20347.0
2022-08-24 15:00:00,85.95,86.04,85.93,86.04,14259.0,80.5711,80.6554,80.5523,80.6554,14259.0
2022-08-24 15:05:00,86.04,86.12,86.04,86.08,40129.0,80.6554,80.7304,80.6554,80.6929,40129.0
2022-08-24 15:10:00,86.08,86.09,86.04,86.08,38916.0,80.6929,80.7023,80.6554,80.6929,38916.0
2022-08-24 15:15:00,86.07,86.09,86.02,86.08,25477.0,80.6836,80.7023,80.6367,80.6929,25477.0
2022-08-24 15:20:00,86.08,86.12,86.02,86.1,40288.0,80.6929,80.7304,80.6367,80.7117,40288.0
2022-08-24 15:25:00,86.11,86.12,85.98,85.99,35184.0,80.721,80.7304,80.5992,80.6086,35184.0
2022-08-24 15:30:00,85.99,86.03,85.97,86.02,62893.0,80.6086,80.6461,80.5898,80.6367,62893.0
2022-08-24 15:35:00,86.02,86.23,86.01,86.22,55250.0,80.6367,80.8335,80.6273,80.8242,55250.0
2022-08-24 15:40:00,86.22,86.25,86.19,86.24,36639.0,80.8242,80.8523,80.796,80.8429,36639.0
2022-08-24 15:45:00,86.24,86.28,86.24,86.26,46305.0,80.8429,80.8804,80.8429,80.8617,46305.0
2022-08-24 15:50:00,86.26,86.28,86.11,86.15,116544.0,80.8617,80.8804,80.721,80.7585,116544.0
2022-08-24 15:55:00,86.15,86.16,86.03,86.05,281119.0,80.7585,80.7679,80.6461,80.6648,281119.0
2022-08-25 09:30:00,86.35,86.67,86.33,86.58,114236.0,80.946,81.246,80.9273,81.1616,114236.0
2022-08-25 09:35:00,86.6,86.65,86.45,86.65,51928.0,81.1804,81.2273,81.0398,81.2273,51928.0
2022-08-25 09:40:00,86.63,86.66,86.44,86.46,47924.0,81.2085,81.2366,81.0304,81.0491,47924.0
2022-08-25 09:45:00,86.45,86.57,86.36,86.36,29413.0,81.0398,81.1523,80.9554,80.9554,29413.0
2022-08-25 09:50:00,86.36,86.63,86.3,86.6,26473.0,80.9554,81.2085,80.8992,81.1804,26473.0
2022-08-25 09:55:00,86.65,86.82,86.62,86.8,13901.0,81.2273,81.3866,81.1991,81.3679,13901.0
2022-08-25 10:00:00,86.86,87.05,86.86,87.02,45070.0,81.4241,81.6022,81.4241,81.5741,45070.0
2022-08-25 10:05:00,87.04,87.15,87.02,87.15,31263.0,81.5928,81.696,81.5741,81.696,31263.0
2022-08-25 10:10:00,87.15,87.19,87.05,87.15,33205.0,81.696,81.7335,81.6022,81.696,33205.0
2022-08-25 10:15:00,87.16,87.16,87.06,87.08,19743.0,81.7053,81.7053,81.6116,81.6303,19743.0
2022-08-25 10:20:00,87.07,87.3,87.05,87.3,35258.0,81.621,81.8366,81.6022,81.8366,35258.0
2022-08-25 10:25:00,87.3,87.38,87.28,87.38,29734.0,81.8366,81.9116,81.8178,81.9116,29734.0
2022-08-25 10:30:00,87.39,87.48,87.37,87.42,43481.0,81.9209,82.0053,81.9022,81.9491,43481.0
2022-08-25 10:35:00,87.42,87.63,87.39,87.55,97292.0,81.9491,82.1459,81.9209,82.0709,97292.0
2022-08-25 10:40:00,87.55,87.58,87.46,87.5,34440.0,82.0709,82.0991,81.9866,82.0241,34440.0
2022-08-25 10:45:00,87.5,87.51,87.39,87.41,22554.0,82.0241,82.0334,81.9209,81.9397,22554.0
2022-08-25 10:50:00,87.42,87.43,87.19,87.19,47753.0,81.9491,81.9584,81.7335,81.7335,47753.0
2022-08-25 10:55:00,87.18,87.3,87.18,87.21,38925.0,81.7241,81.8366,81.7241,81.7522,38925.0
2022-08-25 11:00:00,87.21,87.23,87.05,87.06,48410.0,81.7522,81.771,81.6022,81.6116,48410.0
2022-08-25 11:05:00,87.04,87.06,86.93,86.98,29725.0,81.5928,81.6116,81.4897,81.5366,29725.0
2022-08-25 11:10:00,86.98,86.98,86.86,86.86,30547.0,81.5366,81.5366,81.4241,81.4241,30547.0
2022-08-25 11:15:00,86.88,86.89,86.65,86.71,42258.0,81.4429,81.4522,81.2273,81.2835,42258.0
2022-08-25 11:20:00,86.7,86.74,86.56,86.56,40866.0,81.2741,81.3116,81.1429,81.1429,40866.0
2022-08-25 11:25:00,86.54,86.72,86.52,86.7,30350.0,81.1241,81.2929,81.1054,81.2741,30350.0
2022-08-25 11:30:00,86.7,86.76,86.6,86.6,32503.0,81.2741,81.3304,81.1804,81.1804,32503.0
2022-08-25 11:35:00,86.59,86.68,86.57,86.62,39112.0,81.171,81.2554,81.1523,81.1991,39112.0
2022-08-25 11:40:00,86.61,86.69,86.58,86.64,19088.0,81.1898,81.2647,81.1616,81.2179,19088.0
2022-08-25 11:45:00,86.64,86.74,86.6,86.68,19410.0,81.2179,81.3116,81.1804,81.2554,19410.0
2022-08-25 11:50:00,86.69,86.73,86.64,86.67,13915.0,81.2647,81.3022,81.2179,81.246,13915.0
2022-08-25 11:55:00,86.67,86.69,86.53,86.68,20441.0,81.246,81.2647,81.1148,81.2554,20441.0
2022-08-25 12:00:00,86.68,86.69,86.59,86.68,14665.0,81.2554,81.2647,81.171,81.2554,14665.0
2022-08-25 12:05:00,86.68,86.78,86.67,86.72,27966.0,81.2554,81.3491,81.246,81.2929,27966.0
2022-08-25 12:10:00,86.73,86.75,86.57,86.58,22211.0,81.3022,81.321,81.1523,81.1616,22211.0
2022-08-25 12:15:00,86.58,86.59,86.51,86.58,12117.0,81.1616,81.171,81.096,81.1616,12117.0
2022-08-25 12:20:00,86.57,86.64,86.54,86.62,26461.0,81.1523,81.2179,81.1241,81.1991,26461.0
2022-08-25 12:25:00,86.62,86.78,86.62,86.77,11113.0,81.1991,81.3491,81.1991,81.3397,11113.0
2022-08-25 12:30:00,86.76,86.76,86.67,86.71,18489.0,81.3304,81.3304,81.246,81.2835,18489.0
2022-08-25 12:35:00,86.71,86.76,86.7,86.73,12119.0,81.2835,81.3304,81.2741,81.3022,12119.0
2022-08-25 12:40:00,86.73,86.73,86.6,86.62,13798.0,81.3022,81.3022,81.1804,81.1991,13798.0
2022-08-25 12:45:00,86.62,86.63,86.43,86.48,19263.0,81.1991,81.2085,81.021,81.0679,19263.0
2022-08-25 12:50:00,86.49,86.56,86.49,86.54,13960.0,81.0773,81.1429,81.0773,81.1241,13960.0
2022-08-25 12:55:00,86.54,86.63,86.52,86.63,24429.0,81.1241,81.2085,81.1054,81.2085,24429.0
2022-08-25 13:00:00,86.62,86.72,86.59,86.69,25585.0,81.1991,81.2929,81.171,81.2647,25585.0
2022-08-25 13:05:00,86.69,86.75,86.65,86.65,28801.0,81.2647,81.321,81.2273,81.2273,28801.0
2022-08-25 13:10:00,86.65,86.72,86.64,86.7,21178.0,81.2273,81.2929,81.2179,81.2741,21178.0
2022-08-25 13:15:00,86.7,86.75,86.66,86.74,8691.0,81.2741,81.321,81.2366,81.3116,8691.0
2022-08-25 13:20:00,86.75,86.9,86.73,86.87,19649.0,81.321,81.4616,81.3022,81.4335,19649.0
2022-08-25 13:25:00,86.88,86.92,86.85,86.9,18313.0,81.4429,81.4804,81.4147,81.4616,18313.0
2022-08-25 13:30:00,86.91,87.0,86.89,86.97,27808.0,81.471,81.5553,81.4522,81.5272,27808.0
2022-08-25 13:35:00,86.98,87.05,86.95,86.99,27889.0,81.5366,81.6022,81.5085,81.546,27889.0
2022-08-25 13:40:00,87.0,87.05,86.97,87.03,14537.0,81.5553,81.6022,81.5272,81.5835,14537.0
2022-08-25 13:45:00,87.04,87.13,87.02,87.07,35547.0,81.5928,81.6772,81.5741,81.621,35547.0
2022-08-25 13:50:00,87.06,87.07,86.97,87.02,29900.0,81.6116,81.621,81.5272,81.5741,29900.0
2022-08-25 13:55:00,87.01,87.02,86.95,86.96,12979.0,81.5647,81.5741,81.5085,81.5179,12979.0
2022-08-25 14:00:00,86.97,87.06,86.95,86.98,23810.0,81.5272,81.6116,81.5085,81.5366,23810.0
2022-08-25 14:05:00,86.98,87.02,86.92,86.98,11048.0,81.5366,81.5741,81.4804,81.5366,11048.0
2022-08-25 14:10:00,86.98,87.01,86.96,87.0,18701.0,81.5366,81.5647,81.5179,81.5553,18701.0
2022-08-25 14:15:00,87.0,87.01,86.95,86.96,12695.0,81.5553,81.5647,81.5085,81.5179,12695.0
2022-08-25 14:20:00,86.96,86.97,86.92,86.94,13914.0,81.5179,81.5272,81.4804,81.4991,13914.0
2022-08-25 14:25:00,86.95,87.02,86.93,87.0,16588.0,81.5085,81.5741,81.4897,81.5553,16588.0
2022-08-25 14:30:00,87.0,87.01,86.89,86.9,19403.0,81.5553,81.5647,81.4522,81.4616,19403.0
2022-08-25 14:35:00,86.9,86.91,86.83,86.88,24728.0,81.4616,81.471,81.396,81.4429,24728.0
2022-08-25 14:40:00,86.89,86.89,86.77,86.82,33274.0,81.4522,81.4522,81.3397,81.3866,33274.0
2022-08-25 14:45:00,86.81,86.83,86.76,86.79,16207.0,81.3772,81.396,81.3304,81.3585,16207.0
2022-08-25 14:50:00,86.8,86.84,86.75,86.84,21754.0,81.3679,81.4054,81.321,81.4054,21754.0
2022-08-25 14:55:00,86.84,86.96,86.83,86.95,20549.0,81.4054,81.5179,81.396,81.5085,20549.0
2022-08-25 15:00:00,86.95,87.05,86.94,87.05,15631.0,81.5085,81.6022,81.4991,81.6022,15631.0
2022-08-25 15:05:00,87.05,87.05,86.92,86.93,20045.0,81.6022,81.6022,81.4804,81.4897,20045.0
2022-08-25 15:10:00,86.93,86.95,86.9,86.94,13761.0,81.4897,81.5085,81.4616,81.4991,13761.0
2022-08-25 15:15:00,86.94,86.97,86.89,86.96,20322.0,81.4991,81.5272,81.4522,81.5179,20322.0
2022-08-25 15:20:00,86.97,87.06,86.95,87.06,21650.0,81.5272,81.6116,81.5085,81.6116,21650.0
2022-08-25 15:25:00,87.05,87.11,87.03,87.09,38597.0,81.6022,81.6585,81.5835,81.6397,38597.0
2022-08-25 15:30:00,87.11,87.11,86.96,87.01,38555.0,81.6585,81.6585,81.5179,81.5647,38555.0
2022-08-25 15:35:00,87.02,87.14,87.0,87.13,46260.0,81.5741,81.6866,81.5553,81.6772,46260.0
2022-08-25 15:40:00,87.14,87.39,87.13,87.37,98347.0,81.6866,81.9209,81.6772,81.9022,98347.0
2022-08-25 15:45:00,87.37,87.43,87.32,87.35,70791.0,81.9022,81.9584,81.8553,81.8834,70791.0
2022-08-25 15:50:00,87.35,87.37,87.27,87.32,90536.0,81.8834,81.9022,81.8085,81.8553,90536.0
2022-08-25 15:55:00,87.31,87.42,87.27,87.4,378990.0,81.8459,81.9491,81.8085,81.9303,378990.0
2022-08-26 09:30:00,87.51,87.92,87.37,87.89,195998.0,82.0334,82.4178,81.9022,82.3897,195998.0
2022-08-26 09:35:00,87.92,87.99,87.81,87.85,43210.0,82.4178,82.4834,82.3147,82.3522,43210.0
2022-08-26 09:40:00,87.83,87.84,87.64,87.7,33593.0,82.3334,82.3428,82.1553,82.2115,33593.0
2022-08-26 09:45:00,87.7,87.71,87.53,87.55,54255.0,82.2115,82.2209,82.0522,82.0709,54255.0
2022-08-26 09:50:00,87.53,87.61,87.34,87.6,38758.0,82.0522,82.1272,81.8741,82.1178,38758.0
2022-08-26 09:55:00,87.62,87.63,87.4,87.45,30702.0,82.1365,82.1459,81.9303,81.9772,30702.0
2022-08-26 10:00:00,87.44,87.5,86.71,86.73,121029.0,81.9678,82.0241,81.2835,81.3022,121029.0
2022-08-26 10:05:00,86.72,87.69,86.67,87.68,53263.0,81.2929,82.2022,81.246,82.1928,53263.0
2022-08-26 10:10:00,87.7,87.8,87.35,87.39,72198.0,82.2115,82.3053,81.8834,81.9209,72198.0
2022-08-26 10:15:00,87.4,87.45,87.19,87.36,57273.0,81.9303,81.9772,81.7335,81.8928,57273.0
2022-08-26 10:20:00,87.38,87.38,86.88,86.91,45833.0,81.9116,81.9116,81.4429,81.471,45833.0
2022-08-26 10:25:00,86.9,86.95,86.46,86.53,93002.0,81.4616,81.5085,81.0491,81.1148,93002.0
2022-08-26 10:30:00,86.53,86.53,86.13,86.19,83941.0,81.1148,81.1148,80.7398,80.796,83941.0
2022-08-26 10:35:00,86.19,86.19,85.71,85.78,106988.0,80.796,80.796,80.3461,80.4117,106988.0
2022-08-26 10:40:00,85.8,86.03,85.79,85.96,39924.0,80.4304,80.6461,80.4211,80.5804,39924.0
2022-08-26 10:45:00,85.96,86.09,85.89,86.05,42256.0,80.5804,80.7023,80.5148,80.6648,42256.0
2022-08-26 10:50:00,86.06,86.07,85.84,85.9,49685.0,80.6742,80.6836,80.4679,80.5242,49685.0
2022-08-26 10:55:00,85.89,85.9,85.67,85.75,63379.0,80.5148,80.5242,80.3086,80.3836,63379.0
2022-08-26 11:00:00,85.74,85.83,85.37,85.37,77263.0,80.3742,80.4586,80.0274,80.0274,77263.0
2022-08-26 11:05:00,85.38,85.48,85.27,85.36,76099.0,80.0367,80.1305,79.9336,80.018,76099.0
2022-08-26 11:10:00,85.36,85.48,85.32,85.41,65431.0,80.018,80.1305,79.9805,80.0649,65431.0
2022-08-26 11:15:00,85.4,85.41,85.19,85.23,44717.0,80.0555,80.0649,79.8586,79.8961,44717.0
2022-08-26 11:20:00,85.2,85.26,85.04,85.25,38573.0,79.868,79.9242,79.718,79.9149,38573.0
2022-08-26 11:25:00,85.25,85.35,85.16,85.28,43830.0,79.9149,80.0086,79.8305,79.943,43830.0
2022-08-26 11:30:00,85.28,85.34,85.2,85.28,52565.0,79.943,79.9992,79.868,79.943,52565.0
2022-08-26 11:35:00,85.27,85.3,85.12,85.15,16182.0,79.9336,79.9617,79.793,79.8211,16182.0
2022-08-26 11:40:00,85.13,85.19,85.06,85.1,24950.0,79.8024,79.8586,79.7368,79.7743,24950.0
2022-08-26 11:45:00,85.12,85.2,85.08,85.17,21896.0,79.793,79.868,79.7555,79.8399,21896.0
2022-08-26 11:50:00,85.16,85.29,85.13,85.24,22999.0,79.8305,79.9524,79.8024,79.9055,22999.0
2022-08-26 11:55:00,85.24,85.25,85.05,85.08,59323.0,79.9055,79.9149,79.7274,79.7555,59323.0
2022-08-26 12:00:00,85.1,85.1,84.97,85.0,126897.0,79.7743,79.7743,79.6524,79.6805,126897.0
2022-08-26 12:05:00,85.02,85.12,84.98,85.12,43414.0,79.6993,79.793,79.6618,79.793,43414.0
2022-08-26 12:10:00,85.14,85.18,85.03,85.18,17144.0,79.8118,79.8492,79.7086,79.8492,17144.0
2022-08-26 12:15:00,85.19,85.19,84.97,85.04,22398.0,79.8586,79.8586,79.6524,79.718,22398.0
2022-08-26 12:20:00,85.04,85.05,84.99,85.0,15727.0,79.718,79.7274,79.6711,79.6805,15727.0
2022-08-26 12:25:00,85.0,85.13,84.99,85.12,15793.0,79.6805,79.8024,79.6711,79.793,15793.0
2022-08-26 12:30:00,85.12,85.13,84.98,85.0,27146.0,79.793,79.8024,79.6618,79.6805,27146.0
2022-08-26 12:35:00,84.99,85.01,84.89,84.92,35800.0,79.6711,79.6899,79.5774,79.6055,35800.0
2022-08-26 12:40:00,84.88,85.05,84.87,84.97,32196.0,79.568,79.7274,79.5586,79.6524,32196.0
2022-08-26 12:45:00,84.96,85.07,84.94,85.06,23415.0,79.643,79.7461,79.6243,79.7368,23415.0
2022-08-26 12:50:00,85.05,85.05,84.92,84.95,14810.0,79.7274,79.7274,79.6055,79.6336,14810.0
2022-08-26 12:55:00,84.96,84.99,84.91,84.93,11442.0,79.643,79.6711,79.5961,79.6149,11442.0
2022-08-26 13:00:00,84.93,85.01,84.86,84.94,18097.0,79.6149,79.6899,79.5493,79.6243,18097.0
2022-08-26 13:05:00,84.94,85.02,84.94,84.99,15180.0,79.6243,79.6993,79.6243,79.6711,15180.0
2022-08-26 13:10:00,85.0,85.02,84.91,84.99,24835.0,79.6805,79.6993,79.5961,79.6711,24835.0
2022-08-26 13:15:00,84.97,85.09,84.97,85.02,17908.0,79.6524,79.7649,79.6524,79.6993,17908.0
2022-08-26 13:20:00,85.03,85.12,85.03,85.11,20819.0,79.7086,79.793,79.7086,79.7836,20819.0
2022-08-26 13:25:00,85.12,85.17,85.04,85.05,13838.0,79.793,79.8399,79.718,79.7274,13838.0
2022-08-26 13:30:00,85.04,85.05,85.0,85.02,13876.0,79.718,79.7274,79.6805,79.6993,13876.0
2022-08-26 13:35:00,85.02,85.04,84.91,84.92,19676.0,79.6993,79.718,79.5961,79.6055,19676.0
2022-08-26 13:40:00,84.92,84.93,84.82,84.92,27767.0,79.6055,79.6149,79.5118,79.6055,27767.0
2022-08-26 13:45:00,84.92,85.0,84.88,85.0,25498.0,79.6055,79.6805,79.568,79.6805,25498.0
2022-08-26 13:50:00,85.0,85.0,84.86,84.89,22612.0,79.6805,79.6805,79.5493,79.5774,22612.0
2022-08-26 13:55:00,84.88,84.91,84.84,84.86,20893.0,79.568,79.5961,79.5305,79.5493,20893.0
2022-08-26 14:00:00,84.87,84.95,84.86,84.9,26140.0,79.5586,79.6336,79.5493,79.5868,26140.0
2022-08-26 14:05:00,84.89,84.95,84.85,84.87,16169.0,79.5774,79.6336,79.5399,79.5586,16169.0
2022-08-26 14:10:00,84.86,84.87,84.79,84.82,20096.0,79.5493,79.5586,79.4837,79.5118,20096.0
2022-08-26 14:15:00,84.82,84.84,84.63,84.68,43399.0,79.5118,79.5305,79.3337,79.3805,43399.0
2022-08-26 14:20:00,84.68,84.79,84.68,84.7,15560.0,79.3805,79.4837,79.3805,79.3993,15560.0
2022-08-26 14:25:00,84.72,84.79,84.68,84.73,13253.0,79.418,79.4837,79.3805,79.4274,13253.0
2022-08-26 14:30:00,84.73,84.79,84.7,84.78,21623.0,79.4274,79.4837,79.3993,79.4743,21623.0
2022-08-26 14:35:00,84.78,84.79,84.65,84.67,22154.0,79.4743,79.4837,79.3524,79.3712,22154.0
2022-08-26 14:40:00,84.67,84.74,84.65,84.68,13775.0,79.3712,79.4368,79.3524,79.3805,13775.0
2022-08-26 14:45:00,84.69,84.75,84.64,84.67,39294.0,79.3899,79.4462,79.343,79.3712,39294.0
2022-08-26 14:50:00,84.67,84.67,84.59,84.62,39147.0,79.3712,79.3712,79.2962,79.3243,39147.0
2022-08-26 14:55:00,84.62,84.63,84.55,84.59,35107.0,79.3243,79.3337,79.2587,79.2962,35107.0
2022-08-26 15:00:00,84.59,84.73,84.58,84.69,29717.0,79.2962,79.4274,79.2868,79.3899,29717.0
2022-08-26 15:05:00,84.69,84.74,84.61,84.62,46127.0,79.3899,79.4368,79.3149,79.3243,46127.0
2022-08-26 15:10:00,84.62,84.64,84.53,84.59,42146.0,79.3243,79.343,79.2399,79.2962,42146.0
2022-08-26 15:15:00,84.59,84.72,84.58,84.69,63148.0,79.2962,79.418,79.2868,79.3899,63148.0
2022-08-26 15:20:00,84.69,84.72,84.58,84.6,50941.0,79.3899,79.418,79.2868,79.3055,50941.0
2022-08-26 15:25:00,84.61,84.67,84.55,84.63,62563.0,79.3149,79.3712,79.2587,79.3337,62563.0
2022-08-26 15:30:00,84.63,84.67,84.53,84.54,85406.0,79.3337,79.3712,79.2399,79.2493,85406.0
2022-08-26 15:35:00,84.54,84.55,84.35,84.38,90059.0,79.2493,79.2587,79.0712,79.0993,90059.0
2022-08-26 15:40:00,84.38,84.39,84.2,84.23,80081.0,79.0993,79.1087,78.9306,78.9587,80081.0
2022-08-26 15:45:00,84.23,84.36,84.21,84.23,112242.0,78.9587,79.0806,78.94,78.9587,112242.0
2022-08-26 15:50:00,84.23,84.31,83.96,84.02,273209.0,78.9587,79.0337,78.7056,78.7618,273209.0
2022-08-26 15:55:00,84.03,84.19,83.99,84.07,379360.0,78.7712,78.9212,78.7337,78.8087,379360.0
2022-08-29 09:30:00,83.44,83.69,83.04,83.68,154065.0,78.2181,78.4525,77.8432,78.4431,154065.0
2022-08-29 09:35:00,83.67,83.78,83.52,83.77,54689.0,78.4337,78.5369,78.2931,78.5275,54689.0
2022-08-29 09:40:00,83.76,83.92,83.62,83.73,57988.0,78.5181,78.6681,78.3869,78.49,57988.0
2022-08-29 09:45:00,83.69,83.78,83.63,83.68,70204.0,78.4525,78.5369,78.3963,78.4431,70204.0
2022-08-29 09:50:00,83.71,83.9,83.71,83.85,38846.0,78.4712,78.6494,78.4712,78.6025,38846.0
2022-08-29 09:55:00,83.85,84.0,83.62,83.62,41082.0,78.6025,78.7431,78.3869,78.3869,41082.0
2022-08-29 10:00:00,83.62,83.68,83.55,83.62,36810.0,78.3869,78.4431,78.3213,78.3869,36810.0
2022-08-29 10:05:00,83.6,83.75,83.57,83.71,45066.0,78.3681,78.5087,78.34,78.4712,45066.0
2022-08-29 10:10:00,83.71,83.92,83.64,83.72,40964.0,78.4712,78.6681,78.4056,78.4806,40964.0
2022-08-29 10:15:00,83.72,84.12,83.7,84.05,55311.0,78.4806,78.8556,78.4619,78.79,55311.0
2022-08-29 10:20:00,84.06,84.11,84.02,84.07,36128.0,78.7993,78.8462,78.7618,78.8087,36128.0
2022-08-29 10:25:00,84.09,84.15,84.01,84.01,46531.0,78.8275,78.8837,78.7525,78.7525,46531.0
2022-08-29 10:30:00,84.01,84.21,83.94,84.01,53965.0,78.7525,78.94,78.6869,78.7525,53965.0
2022-08-29 10:35:00,84.03,84.03,83.86,83.89,43457.0,78.7712,78.7712,78.6119,78.64,43457.0
2022-08-29 10:40:00,83.88,84.06,83.84,84.04,68392.0,78.6306,78.7993,78.5931,78.7806,68392.0
2022-08-29 10:45:00,84.07,84.11,83.98,84.06,33783.0,78.8087,78.8462,78.7243,78.7993,33783.0
2022-08-29 10:50:00,84.07,84.12,83.91,83.97,34266.0,78.8087,78.8556,78.6587,78.715,34266.0
2022-08-29 10:55:00,83.97,84.06,83.91,83.97,37790.0,78.715,78.7993,78.6587,78.715,37790.0
2022-08-29 11:00:00,83.97,84.09,83.96,84.04,28194.0,78.715,78.8275,78.7056,78.7806,28194.0
2022-08-29 11:05:00,84.04,84.04,83.79,83.92,26625.0,78.7806,78.7806,78.5462,78.6681,26625.0
2022-08-29 11:10:00,83.94,83.98,83.86,83.92,24188.0,78.6869,78.7243,78.6119,78.6681,24188.0
2022-08-29 11:15:00,83.92,84.04,83.91,84.0,22886.0,78.6681,78.7806,78.6587,78.7431,22886.0
2022-08-29 11:20:00,84.0,84.15,83.98,84.13,42120.0,78.7431,78.8837,78.7243,78.865,42120.0
2022-08-29 11:25:00,84.13,84.19,83.99,84.0,20877.0,78.865,78.9212,78.7337,78.7431,20877.0
2022-08-29 11:30:00,84.0,84.1,83.84,84.06,45363.0,78.7431,78.8368,78.5931,78.7993,45363.0
2022-08-29 11:35:00,84.06,84.22,83.98,84.12,42114.0,78.7993,78.9493,78.7243,78.8556,42114.0
2022-08-29 11:40:00,84.13,84.13,84.0,84.0,50827.0,78.865,78.865,78.7431,78.7431,50827.0
2022-08-29 11:45:00,83.99,84.19,83.98,84.19,34825.0,78.7337,78.9212,78.7243,78.9212,34825.0
2022-08-29 11:50:00,84.18,84.2,84.13,84.18,27405.0,78.9118,78.9306,78.865,78.9118,27405.0
2022-08-29 11:55:00,84.18,84.25,84.17,84.19,35304.0,78.9118,78.9775,78.9025,78.9212,35304.0
2022-08-29 12:00:00,84.22,84.38,84.21,84.35,32281.0,78.9493,79.0993,78.94,79.0712,32281.0
2022-08-29 12:05:00,84.35,84.37,84.24,84.25,40083.0,79.0712,79.0899,78.9681,78.9775,40083.0
2022-08-29 12:10:00,84.27,84.39,84.24,84.38,39931.0,78.9962,79.1087,78.9681,79.0993,39931.0
2022-08-29 12:15:00,84.38,84.54,84.37,84.46,35836.0,79.0993,79.2493,79.0899,79.1743,35836.0
2022-08-29 12:20:00,84.45,84.47,84.36,84.38,21247.0,79.1649,79.1837,79.0806,79.0993,21247.0
2022-08-29 12:25:00,84.37,84.39,84.23,84.28,23984.0,79.0899,79.1087,78.9587,79.0056,23984.0
2022-08-29 12:30:00,84.27,84.27,84.11,84.14,24599.0,78.9962,78.9962,78.8462,78.8743,24599.0
2022-08-29 12:35:00,84.14,84.19,84.08,84.19,13608.0,78.8743,78.9212,78.8181,78.9212,13608.0
2022-08-29 12:40:00,84.19,84.27,84.17,84.25,20139.0,78.9212,78.9962,78.9025,78.9775,20139.0
2022-08-29 12:45:00,84.25,84.47,84.23,84.46,21357.0,78.9775,79.1837,78.9587,79.1743,21357.0
2022-08-29 12:50:00,84.45,84.56,84.43,84.51,24785.0,79.1649,79.268,79.1462,79.2212,24785.0
2022-08-29 12:55:00,84.52,84.52,84.4,84.41,17926.0,79.2306,79.2306,79.1181,79.1274,17926.0
2022-08-29 13:00:00,84.41,84.52,84.41,84.43,18268.0,79.1274,79.2306,79.1274,79.1462,18268.0
2022-08-29 13:05:00,84.42,84.47,84.4,84.42,22311.0,79.1368,79.1837,79.1181,79.1368,22311.0
2022-08-29 13:10:00,84.42,84.47,84.32,84.34,14419.0,79.1368,79.1837,79.0431,79.0618,14419.0
2022-08-29 13:15:00,84.33,84.35,84.18,84.22,25079.0,79.0524,79.0712,78.9118,78.9493,25079.0
2022-08-29 13:20:00,84.24,84.26,84.16,84.18,14437.0,78.9681,78.9868,78.8931,78.9118,14437.0
2022-08-29 13:25:00,84.2,84.32,84.16,84.3,49069.0,78.9306,79.0431,78.8931,79.0243,49069.0
2022-08-29 13:30:00,84.3,84.43,84.27,84.43,16484.0,79.0243,79.1462,78.9962,79.1462,16484.0
2022-08-29 13:35:00,84.43,84.48,84.39,84.41,27084.0,79.1462,79.1931,79.1087,79.1274,27084.0
2022-08-29 13:40:00,84.4,84.55,84.35,84.54,34164.0,79.1181,79.2587,79.0712,79.2493,34164.0
2022-08-29 13:45:00,84.55,84.6,84.4,84.41,26828.0,79.2587,79.3055,79.1181,79.1274,26828.0
2022-08-29 13:50:00,84.42,84.45,84.39,84.41,22579.0,79.1368,79.1649,79.1087,79.1274,22579.0
2022-08-29 13:55:00,84.39,84.46,84.38,84.45,16165.0,79.1087,79.1743,79.0993,79.1649,16165.0
2022-08-29 14:00:00,84.44,84.45,84.3,84.31,18888.0,79.1556,79.1649,79.0243,79.0337,18888.0
2022-08-29 14:05:00,84.31,84.39,84.29,84.33,26376.0,79.0337,79.1087,79.0149,79.0524,26376.0
2022-08-29 14:10:00,84.33,84.4,84.27,84.31,26162.0,79.0524,79.1181,78.9962,79.0337,26162.0
2022-08-29 14:15:00,84.3,84.3,84.19,84.26,23163.0,79.0243,79.0243,78.9212,78.9868,23163.0
2022-08-29 14:20:00,84.26,84.3,84.24,84.27,27071.0,78.9868,79.0243,78.9681,78.9962,27071.0
2022-08-29 14:25:00,84.28,84.38,84.28,84.29,26340.0,79.0056,79.0993,79.0056,79.0149,26340.0
2022-08-29 14:30:00,84.3,84.44,84.3,84.43,33989.0,79.0243,79.1556,79.0243,79.1462,33989.0
2022-08-29 14:35:00,84.44,84.53,84.44,84.44,28962.0,79.1556,79.2399,79.1556,79.1556,28962.0
2022-08-29 14:40:00,84.45,84.51,84.45,84.48,19752.0,79.1649,79.2212,79.1649,79.1931,19752.0
2022-08-29 14:45:00,84.48,84.5,84.43,84.47,24917.0,79.1931,79.2118,79.1462,79.1837,24917.0
2022-08-29 14:50:00,84.47,84.49,84.34,84.36,34148.0,79.1837,79.2024,79.0618,79.0806,34148.0
2022-08-29 14:55:00,84.34,84.41,84.22,84.4,54153.0,79.0618,79.1274,78.9493,79.1181,54153.0
2022-08-29 15:00:00,84.4,84.66,84.4,84.62,40114.0,79.1181,79.3618,79.1181,79.3243,40114.0
2022-08-29 15:05:00,84.6,84.61,84.47,84.54,26615.0,79.3055,79.3149,79.1837,79.2493,26615.0
2022-08-29 15:10:00,84.53,84.58,84.45,84.56,35588.0,79.2399,79.2868,79.1649,79.268,35588.0
2022-08-29 15:15:00,84.56,84.62,84.47,84.49,23563.0,79.268,79.3243,79.1837,79.2024,23563.0
2022-08-29 15:20:00,84.49,84.52,84.46,84.51,22206.0,79.2024,79.2306,79.1743,79.2212,22206.0
2022-08-29 15:25:00,84.5,84.5,84.38,84.41,33792.0,79.2118,79.2118,79.0993,79.1274,33792.0
2022-08-29 15:30:00,84.41,84.49,84.32,84.47,54891.0,79.1274,79.2024,79.0431,79.1837,54891.0
2022-08-29 15:35:00,84.47,84.56,84.44,84.53,72247.0,79.1837,79.268,79.1556,79.2399,72247.0
2022-08-29 15:40:00,84.52,84.62,84.46,84.61,122274.0,79.2306,79.3243,79.1743,79.3149,122274.0
2022-08-29 15:45:00,84.62,84.62,84.43,84.47,82105.0,79.3243,79.3243,79.1462,79.1837,82105.0
2022-08-29 15:50:00,84.46,84.47,84.23,84.24,141164.0,79.1743,79.1837,78.9587,78.9681,141164.0
2022-08-29 15:55:00,84.25,84.25,84.07,84.13,340321.0,78.9775,78.9775,78.8087,78.865,340321.0
2022-08-30 09:30:00,84.18,84.76,84.11,84.62,177637.0,78.9118,79.4555,78.8462,79.3243,177637.0
2022-08-30 09:35:00,84.62,84.71,84.55,84.71,46622.0,79.3243,79.4087,79.2587,79.4087,46622.0
2022-08-30 09:40:00,84.71,85.02,84.36,84.43,145041.0,79.4087,79.6993,79.0806,79.1462,145041.0
2022-08-30 09:45:00,84.37,84.49,84.17,84.38,63262.0,79.0899,79.2024,78.9025,79.0993,63262.0
2022-08-30 09:50:00,84.37,84.37,84.12,84.26,37461.0,79.0899,79.0899,78.8556,78.9868,37461.0
2022-08-30 09:55:00,84.25,84.33,84.21,84.26,69173.0,78.9775,79.0524,78.94,78.9868,69173.0
2022-08-30 10:00:00,84.25,84.36,84.2,84.22,44664.0,78.9775,79.0806,78.9306,78.9493,44664.0
2022-08-30 10:05:00,84.22,84.22,83.67,83.8,54497.0,78.9493,78.9493,78.4337,78.5556,54497.0
2022-08-30 10:10:00,83.77,83.88,83.77,83.84,55619.0,78.5275,78.6306,78.5275,78.5931,55619.0
2022-08-30 10:15:00,83.82,83.87,83.79,83.82,42508.0,78.5744,78.6212,78.5462,78.5744,42508.0
2022-08-30 10:20:00,83.83,83.88,83.72,83.72,80822.0,78.5837,78.6306,78.4806,78.4806,80822.0
2022-08-30 10:25:00,83.72,83.83,83.64,83.79,29941.0,78.4806,78.5837,78.4056,78.5462,29941.0
2022-08-30 10:30:00,83.79,83.81,83.28,83.28,181486.0,78.5462,78.565,78.0682,78.0682,181486.0
2022-08-30 10:35:00,83.27,83.34,83.1,83.28,56516.0,78.0588,78.1244,77.8994,78.0682,56516.0
2022-08-30 10:40:00,83.28,83.36,83.23,83.28,63854.0,78.0682,78.1431,78.0213,78.0682,63854.0
2022-08-30 10:45:00,83.27,83.27,83.12,83.13,147460.0,78.0588,78.0588,77.9182,77.9275,147460.0
2022-08-30 10:50:00,83.14,83.28,83.06,83.25,35265.0,77.9369,78.0682,77.8619,78.04,35265.0
2022-08-30 10:55:00,83.24,83.55,83.23,83.55,30597.0,78.0307,78.3213,78.0213,78.3213,30597.0
2022-08-30 11:00:00,83.56,83.63,83.48,83.56,49827.0,78.3306,78.3963,78.2556,78.3306,49827.0
2022-08-30 11:05:00,83.56,83.68,83.49,83.51,26253.0,78.3306,78.4431,78.265,78.2838,26253.0
2022-08-30 11:10:00,83.51,83.53,83.32,83.34,128581.0,78.2838,78.3025,78.1057,78.1244,128581.0
2022-08-30 11:15:00,83.33,83.59,83.25,83.59,39588.0,78.115,78.3588,78.04,78.3588,39588.0
2022-08-30 11:20:00,83.6,83.61,83.39,83.53,28652.0,78.3681,78.3775,78.1713,78.3025,28652.0
2022-08-30 11:25:00,83.5,83.66,83.47,83.51,30777.0,78.2744,78.4244,78.2463,78.2838,30777.0
2022-08-30 11:30:00,83.5,83.75,83.48,83.67,32633.0,78.2744,78.5087,78.2556,78.4337,32633.0
2022-08-30 11:35:00,83.67,83.68,83.47,83.48,20369.0,78.4337,78.4431,78.2463,78.2556,20369.0
2022-08-30 11:40:00,83.48,83.63,83.48,83.57,65434.0,78.2556,78.3963,78.2556,78.34,65434.0
2022-08-30 11:45:00,83.54,83.55,83.41,83.41,46426.0,78.3119,78.3213,78.19,78.19,46426.0
2022-08-30 11:50:00,83.4,83.57,83.37,83.54,35119.0,78.1806,78.34,78.1525,78.3119,35119.0
2022-08-30 11:55:00,83.54,83.56,83.42,83.43,13567.0,78.3119,78.3306,78.1994,78.2088,13567.0
2022-08-30 12:00:00,83.42,83.61,83.38,83.48,118055.0,78.1994,78.3775,78.1619,78.2556,118055.0
2022-08-30 12:05:00,83.47,83.61,83.47,83.54,41970.0,78.2463,78.3775,78.2463,78.3119,41970.0
2022-08-30 12:10:00,83.55,83.67,83.51,83.67,35831.0,78.3213,78.4337,78.2838,78.4337,35831.0
2022-08-30 12:15:00,83.68,83.82,83.55,83.59,63945.0,78.4431,78.5744,78.3213,78.3588,63945.0
2022-08-30 12:20:00,83.58,83.61,83.51,83.53,21051.0,78.3494,78.3775,78.2838,78.3025,21051.0
2022-08-30 12:25:00,83.52,83.54,83.41,83.51,35876.0,78.2931,78.3119,78.19,78.2838,35876.0
2022-08-30 12:30:00,83.52,83.53,83.4,83.42,40917.0,78.2931,78.3025,78.1806,78.1994,40917.0
2022-08-30 12:35:00,83.42,83.54,83.42,83.53,31389.0,78.1994,78.3119,78.1994,78.3025,31389.0
2022-08-30 12:40:00,83.53,83.53,83.44,83.45,28785.0,78.3025,78.3025,78.2181,78.2275,28785.0
2022-08-30 12:45:00,83.45,83.53,83.44,83.5,26371.0,78.2275,78.3025,78.2181,78.2744,26371.0
2022-08-30 12:50:00,83.52,83.55,83.45,83.46,22784.0,78.2931,78.3213,78.2275,78.2369,22784.0
2022-08-30 12:55:00,83.45,83.46,83.31,83.31,65741.0,78.2275,78.2369,78.0963,78.0963,65741.0
2022-08-30 13:00:00,83.3,83.31,83.2,83.21,32262.0,78.0869,78.0963,77.9932,78.0025,32262.0
2022-08-30 13:05:00,83.21,83.33,83.18,83.18,33615.0,78.0025,78.115,77.9744,77.9744,33615.0
2022-08-30 13:10:00,83.17,83.23,83.07,83.08,61737.0,77.965,78.0213,77.8713,77.8807,61737.0
2022-08-30 13:15:00,83.07,83.14,83.02,83.04,37882.0,77.8713,77.9369,77.8244,77.8432,37882.0
2022-08-30 13:20:00,83.04,83.05,82.86,82.86,44127.0,77.8432,77.8525,77.6744,77.6744,44127.0
2022-08-30 13:25:00,82.87,82.96,82.85,82.95,25851.0,77.6838,77.7682,77.6651,77.7588,25851.0
2022-08-30 13:30:00,82.95,83.04,82.87,82.98,48557.0,77.7588,77.8432,77.6838,77.7869,48557.0
2022-08-30 13:35:00,82.98,83.0,82.84,82.86,66783.0,77.7869,77.8057,77.6557,77.6744,66783.0
2022-08-30 13:40:00,82.85,82.89,82.84,82.84,69641.0,77.6651,77.7026,77.6557,77.6557,69641.0
2022-08-30 13:45:00,82.84,82.96,82.69,82.91,66906.0,77.6557,77.7682,77.5151,77.7213,66906.0
2022-08-30 13:50:00,82.9,82.96,82.79,82.92,26209.0,77.7119,77.7682,77.6088,77.7307,26209.0
2022-08-30 13:55:00,82.93,82.95,82.78,82.79,31492.0,77.7401,77.7588,77.5994,77.6088,31492.0
2022-08-30 14:00:00,82.79,82.94,82.76,82.92,25640.0,77.6088,77.7494,77.5807,77.7307,25640.0
2022-08-30 14:05:00,82.92,83.11,82.88,83.09,65424.0,77.7307,77.9088,77.6932,77.89,65424.0
2022-08-30 14:10:00,83.11,83.16,83.08,83.12,77171.0,77.9088,77.9557,77.8807,77.9182,77171.0
2022-08-30 14:15:00,83.13,83.19,83.09,83.1,34970.0,77.9275,77.9838,77.89,77.8994,34970.0
2022-08-30 14:20:00,83.1,83.18,83.07,83.15,38734.0,77.8994,77.9744,77.8713,77.9463,38734.0
2022-08-30 14:25:00,83.15,83.15,83.08,83.09,65012.0,77.9463,77.9463,77.8807,77.89,65012.0
2022-08-30 14:30:00,83.09,83.29,83.09,83.25,55727.0,77.89,78.0775,77.89,78.04,55727.0
2022-08-30 14:35:00,83.25,83.28,83.13,83.2,16175.0,78.04,78.0682,77.9275,77.9932,16175.0
2022-08-30 14:40:00,83.21,83.31,83.19,83.29,71972.0,78.0025,78.0963,77.9838,78.0775,71972.0
2022-08-30 14:45:00,83.29,83.32,83.28,83.3,97534.0,78.0775,78.1057,78.0682,78.0869,97534.0
2022-08-30 14:50:00,83.3,83.34,83.14,83.19,62874.0,78.0869,78.1244,77.9369,77.9838,62874.0
2022-08-30 14:55:00,83.18,83.25,83.02,83.16,30705.0,77.9744,78.04,77.8244,77.9557,30705.0
2022-08-30 15:00:00,83.16,83.49,83.15,83.35,47726.0,77.9557,78.265,77.9463,78.1338,47726.0
2022-08-30 15:05:00,83.34,83.49,83.34,83.49,26907.0,78.1244,78.265,78.1244,78.265,26907.0
2022-08-30 15:10:00,83.49,83.72,83.47,83.72,64174.0,78.265,78.4806,78.2463,78.4806,64174.0
2022-08-30 15:15:00,83.71,83.74,83.67,83.7,103125.0,78.4712,78.4994,78.4337,78.4619,103125.0
2022-08-30 15:20:00,83.7,83.76,83.64,83.73,58080.0,78.4619,78.5181,78.4056,78.49,58080.0
2022-08-30 15:25:00,83.72,83.72,83.61,83.62,54915.0,78.4806,78.4806,78.3775,78.3869,54915.0
2022-08-30 15:30:00,83.62,83.63,83.46,83.5,98697.0,78.3869,78.3963,78.2369,78.2744,98697.0
2022-08-30 15:35:00,83.51,83.52,83.39,83.48,41578.0,78.2838,78.2931,78.1713,78.2556,41578.0
2022-08-30 15:40:00,83.48,83.67,83.48,83.59,68106.0,78.2556,78.4337,78.2556,78.3588,68106.0
2022-08-30 15:45:00,83.58,83.6,83.29,83.39,79260.0,78.3494,78.3681,78.0775,78.1713,79260.0
2022-08-30 15:50:00,83.39,83.56,83.29,83.36,165851.0,78.1713,78.3306,78.0775,78.1431,165851.0
2022-08-30 15:55:00,83.37,83.52,83.36,83.42,302189.0,78.1525,78.2931,78.1431,78.1994,302189.0
2022-08-31 09:30:00,83.87,84.17,83.75,83.82,136611.0,78.6212,78.9025,78.5087,78.5744,136611.0
2022-08-31 09:35:00,83.82,83.97,83.65,83.92,34333.0,78.5744,78.715,78.415,78.6681,34333.0
2022-08-31 09:40:00,83.92,84.46,83.92,84.45,64032.0,78.6681,79.1743,78.6681,79.1649,64032.0
2022-08-31 09:45:00,84.45,84.76,84.29,84.61,69295.0,79.1649,79.4555,79.0149,79.3149,69295.0
2022-08-31 09:50:00,84.63,84.68,84.42,84.48,47794.0,79.3337,79.3805,79.1368,79.1931,47794.0
2022-08-31 09:55:00,84.46,84.52,84.31,84.34,58101.0,79.1743,79.2306,79.0337,79.0618,58101.0
2022-08-31 10:00:00,84.34,84.36,84.18,84.18,80599.0,79.0618,79.0806,78.9118,78.9118,80599.0
2022-08-31 10:05:00,84.14,84.23,84.07,84.13,52193.0,78.8743,78.9587,78.8087,78.865,52193.0
2022-08-31 10:10:00,84.12,84.29,84.07,84.11,46363.0,78.8556,79.0149,78.8087,78.8462,46363.0
2022-08-31 10:15:00,84.07,84.1,83.79,83.94,84103.0,78.8087,78.8368,78.5462,78.6869,84103.0
2022-08-31 10:20:00,83.95,84.02,83.79,83.87,48921.0,78.6962,78.7618,78.5462,78.6212,48921.0
2022-08-31 10:25:00,83.88,84.03,83.75,83.84,31451.0,78.6306,78.7712,78.5087,78.5931,31451.0
2022-08-31 10:30:00,83.84,83.92,83.76,83.89,26679.0,78.5931,78.6681,78.5181,78.64,26679.0
2022-08-31 10:35:00,83.92,84.07,83.81,83.86,33893.0,78.6681,78.8087,78.565,78.6119,33893.0
2022-08-31 10:40:00,83.85,84.06,83.81,84.06,33045.0,78.6025,78.7993,78.565,78.7993,33045.0
2022-08-31 10:45:00,84.06,84.14,83.98,84.08,41717.0,78.7993,78.8743,78.7243,78.8181,41717.0
2022-08-31 10:50:00,84.09,84.16,84.04,84.11,95342.0,78.8275,78.8931,78.7806,78.8462,95342.0
2022-08-31 10:55:00,84.1,84.2,84.06,84.1,49107.0,78.8368,78.9306,78.7993,78.8368,49107.0
2022-08-31 11:00:00,84.12,84.12,83.89,83.99,65816.0,78.8556,78.8556,78.64,78.7337,65816.0
2022-08-31 11:05:00,83.98,84.01,83.8,83.91,33570.0,78.7243,78.7525,78.5556,78.6587,33570.0
2022-08-31 11:10:00,83.9,83.91,83.66,83.75,24069.0,78.6494,78.6587,78.4244,78.5087,24069.0
2022-08-31 11:15:00,83.75,83.85,83.65,83.85,18199.0,78.5087,78.6025,78.415,78.6025,18199.0
2022-08-31 11:20:00,83.86,83.96,83.83,83.92,33631.0,78.6119,78.7056,78.5837,78.6681,33631.0
2022-08-31 11:25:00,83.92,84.05,83.88,83.94,39629.0,78.6681,78.79,78.6306,78.6869,39629.0
2022-08-31 11:30:00,83.93,83.97,83.82,83.9,34390.0,78.6775,78.715,78.5744,78.6494,34390.0
2022-08-31 11:35:00,83.87,84.13,83.87,84.04,21766.0,78.6212,78.865,78.6212,78.7806,21766.0
2022-08-31 11:40:00,84.02,84.09,83.98,84.08,17523.0,78.7618,78.8275,78.7243,78.8181,17523.0
2022-08-31 11:45:00,84.08,84.1,84.01,84.02,31735.0,78.8181,78.8368,78.7525,78.7618,31735.0
2022-08-31 11:50:00,84.02,84.1,84.01,84.07,35106.0,78.7618,78.8368,78.7525,78.8087,35106.0
2022-08-31 11:55:00,84.09,84.26,84.07,84.18,71296.0,78.8275,78.9868,78.8087,78.9118,71296.0
2022-08-31 12:00:00,84.2,84.3,84.15,84.28,29265.0,78.9306,79.0243,78.8837,79.0056,29265.0
2022-08-31 12:05:00,84.29,84.3,84.1,84.13,21919.0,79.0149,79.0243,78.8368,78.865,21919.0
2022-08-31 12:10:00,84.13,84.14,84.06,84.07,21102.0,78.865,78.8743,78.7993,78.8087,21102.0
2022-08-31 12:15:00,84.07,84.13,83.98,84.03,13920.0,78.8087,78.865,78.7243,78.7712,13920.0
2022-08-31 12:20:00,84.01,84.03,83.84,83.86,21576.0,78.7525,78.7712,78.5931,78.6119,21576.0
2022-08-31 12:25:00,83.85,83.9,83.8,83.81,21410.0,78.6025,78.6494,78.5556,78.565,21410.0
2022-08-31 12:30:00,83.83,83.91,83.81,83.87,12797.0,78.5837,78.6587,78.565,78.6212,12797.0
2022-08-31 12:35:00,83.86,83.88,83.75,83.8,11997.0,78.6119,78.6306,78.5087,78.5556,11997.0
2022-08-31 12:40:00,83.79,83.85,83.72,83.81,30038.0,78.5462,78.6025,78.4806,78.565,30038.0
2022-08-31 12:45:00,83.79,83.84,83.77,83.8,9712.0,78.5462,78.5931,78.5275,78.5556,9712.0
2022-08-31 12:50:00,83.8,83.81,83.71,83.74,17377.0,78.5556,78.565,78.4712,78.4994,17377.0
2022-08-31 12:55:00,83.73,83.84,83.73,83.84,10992.0,78.49,78.5931,78.49,78.5931,10992.0
2022-08-31 13:00:00,83.84,83.89,83.8,83.84,18749.0,78.5931,78.64,78.5556,78.5931,18749.0
2022-08-31 13:05:00,83.82,83.93,83.82,83.91,10778.0,78.5744,78.6775,78.5744,78.6587,10778.0
2022-08-31 13:10:00,83.9,83.99,83.9,83.94,22901.0,78.6494,78.7337,78.6494,78.6869,22901.0
2022-08-31 13:15:00,83.93,83.94,83.86,83.87,63207.0,78.6775,78.6869,78.6119,78.6212,63207.0
2022-08-31 13:20:00,83.88,83.9,83.74,83.75,35212.0,78.6306,78.6494,78.4994,78.5087,35212.0
2022-08-31 13:25:00,83.75,83.85,83.72,83.84,37816.0,78.5087,78.6025,78.4806,78.5931,37816.0
2022-08-31 13:30:00,83.84,83.88,83.79,83.83,17761.0,78.5931,78.6306,78.5462,78.5837,17761.0
2022-08-31 13:35:00,83.84,83.89,83.8,83.82,24582.0,78.5931,78.64,78.5556,78.5744,24582.0
2022-08-31 13:40:00,83.82,83.84,83.71,83.77,24484.0,78.5744,78.5931,78.4712,78.5275,24484.0
2022-08-31 13:45:00,83.78,83.79,83.71,83.72,28198.0,78.5369,78.5462,78.4712,78.4806,28198.0
2022-08-31 13:50:00,83.72,83.83,83.71,83.82,22423.0,78.4806,78.5837,78.4712,78.5744,22423.0
2022-08-31 13:55:00,83.82,83.86,83.74,83.8,93685.0,78.5744,78.6119,78.4994,78.5556,93685.0
2022-08-31 14:00:00,83.81,83.92,83.78,83.84,18965.0,78.565,78.6681,78.5369,78.5931,18965.0
2022-08-31 14:05:00,83.86,84.0,83.81,83.95,31194.0,78.6119,78.7431,78.565,78.6962,31194.0
2022-08-31 14:10:00,83.96,83.98,83.89,83.93,10369.0,78.7056,78.7243,78.64,78.6775,10369.0
2022-08-31 14:15:00,83.94,84.0,83.93,83.97,60795.0,78.6869,78.7431,78.6775,78.715,60795.0
2022-08-31 14:20:00,83.97,84.0,83.92,83.98,25485.0,78.715,78.7431,78.6681,78.7243,25485.0
2022-08-31 14:25:00,83.99,84.06,83.97,83.97,22746.0,78.7337,78.7993,78.715,78.715,22746.0
2022-08-31 14:30:00,83.98,83.99,83.86,83.9,31899.0,78.7243,78.7337,78.6119,78.6494,31899.0
2022-08-31 14:35:00,83.89,83.89,83.84,83.84,27592.0,78.64,78.64,78.5931,78.5931,27592.0
2022-08-31 14:40:00,83.84,83.9,83.8,83.88,80285.0,78.5931,78.6494,78.5556,78.6306,80285.0
2022-08-31 14:45:00,83.87,83.96,83.82,83.91,81466.0,78.6212,78.7056,78.5744,78.6587,81466.0
2022-08-31 14:50:00,83.89,84.0,83.88,83.97,50699.0,78.64,78.7431,78.6306,78.715,50699.0
2022-08-31 14:55:00,83.97,84.04,83.92,84.04,77831.0,78.715,78.7806,78.6681,78.7806,77831.0
2022-08-31 15:00:00,84.03,84.08,83.95,84.08,47645.0,78.7712,78.8181,78.6962,78.8181,47645.0
2022-08-31 15:05:00,84.07,84.16,84.0,84.11,28595.0,78.8087,78.8931,78.7431,78.8462,28595.0
2022-08-31 15:10:00,84.11,84.29,84.1,84.29,36718.0,78.8462,79.0149,78.8368,79.0149,36718.0
2022-08-31 15:15:00,84.29,84.48,84.29,84.39,42148.0,79.0149,79.1931,79.0149,79.1087,42148.0
2022-08-31 15:20:00,84.39,84.39,84.18,84.19,48114.0,79.1087,79.1087,78.9118,78.9212,48114.0
2022-08-31 15:25:00,84.2,84.26,84.12,84.24,47621.0,78.9306,78.9868,78.8556,78.9681,47621.0
2022-08-31 15:30:00,84.22,84.27,84.18,84.23,45320.0,78.9493,78.9962,78.9118,78.9587,45320.0
2022-08-31 15:35:00,84.21,84.36,84.18,84.36,46181.0,78.94,79.0806,78.9118,79.0806,46181.0
2022-08-31 15:40:00,84.36,84.48,84.3,84.46,45886.0,79.0806,79.1931,79.0243,79.1743,45886.0
2022-08-31 15:45:00,84.45,84.54,84.37,84.43,99419.0,79.1649,79.2493,79.0899,79.1462,99419.0
2022-08-31 15:50:00,84.44,84.46,84.18,84.21,229754.0,79.1556,79.1743,78.9118,78.94,229754.0
2022-08-31 15:55:00,84.2,84.29,84.06,84.06,357605.0,78.9306,79.0149,78.7993,78.7993,357605.0
2022-09-01 09:30:00,83.7,84.04,83.55,83.66,143995.0,78.4619,78.7806,78.3213,78.4244,143995.0
2022-09-01 09:35:00,83.67,83.84,83.6,83.65,54051.0,78.4337,78.5931,78.3681,78.415,54051.0
2022-09-01 09:40:00,83.66,83.97,83.66,83.75,57046.0,78.4244,78.715,78.4244,78.5087,57046.0
2022-09-01 09:45:00,83.77,83.83,83.56,83.63,63581.0,78.5275,78.5837,78.3306,78.3963,63581.0
2022-09-01 09:50:00,83.6,83.73,83.57,83.73,69864.0,78.3681,78.49,78.34,78.49,69864.0
2022-09-01 09:55:00,83.69,83.87,83.55,83.87,38823.0,78.4525,78.6212,78.3213,78.6212,38823.0
2022-09-01 10:00:00,83.82,83.89,83.48,83.6,82427.0,78.5744,78.64,78.2556,78.3681,82427.0
2022-09-01 10:05:00,83.6,83.76,83.55,83.55,49495.0,78.3681,78.5181,78.3213,78.3213,49495.0
2022-09-01 10:10:00,83.55,83.7,83.48,83.69,38534.0,78.3213,78.4619,78.2556,78.4525,38534.0
2022-09-01 10:15:00,83.68,83.68,83.25,83.26,140056.0,78.4431,78.4431,78.04,78.0494,140056.0
2022-09-01 10:20:00,83.25,83.37,83.18,83.29,74956.0,78.04,78.1525,77.9744,78.0775,74956.0
2022-09-01 10:25:00,83.3,83.51,83.24,83.46,62082.0,78.0869,78.2838,78.0307,78.2369,62082.0
2022-09-01 10:30:00,83.46,83.47,83.12,83.16,31872.0,78.2369,78.2463,77.9182,77.9557,31872.0
2022-09-01 10:35:00,83.17,83.19,82.94,82.96,63365.0,77.965,77.9838,77.7494,77.7682,63365.0
2022-09-01 10:40:00,82.96,83.13,82.96,83.06,81675.0,77.7682,77.9275,77.7682,77.8619,81675.0
2022-09-01 10:45:00,83.05,83.08,82.93,83.01,48998.0,77.8525,77.8807,77.7401,77.8151,48998.0
2022-09-01 10:50:00,83.01,83.17,82.99,83.1,42248.0,77.8151,77.965,77.7963,77.8994,42248.0
2022-09-01 10:55:00,83.12,83.18,83.09,83.11,56186.0,77.9182,77.9744,77.89,77.9088,56186.0
2022-09-01 11:00:00,83.1,83.2,82.98,83.01,62710.0,77.8994,77.9932,77.7869,77.8151,62710.0
2022-09-01 11:05:00,83.01,83.37,83.01,83.26,71431.0,77.8151,78.1525,77.8151,78.0494,71431.0
2022-09-01 11:10:00,83.27,83.37,83.26,83.29,54279.0,78.0588,78.1525,78.0494,78.0775,54279.0
2022-09-01 11:15:00,83.29,83.4,83.24,83.34,35010.0,78.0775,78.1806,78.0307,78.1244,35010.0
2022-09-01 11:20:00,83.33,83.37,83.23,83.28,31413.0,78.115,78.1525,78.0213,78.0682,31413.0
2022-09-01 11:25:00,83.28,83.28,83.14,83.19,37267.0,78.0682,78.0682,77.9369,77.9838,37267.0
2022-09-01 11:30:00,83.19,83.36,83.11,83.32,82480.0,77.9838,78.1431,77.9088,78.1057,82480.0
2022-09-01 11:35:00,83.33,83.46,83.22,83.24,41288.0,78.115,78.2369,78.0119,78.0307,41288.0
2022-09-01 11:40:00,83.25,83.29,83.18,83.18,43551.0,78.04,78.0775,77.9744,77.9744,43551.0
2022-09-01 11:45:00,83.19,83.29,83.14,83.26,34577.0,77.9838,78.0775,77.9369,78.0494,34577.0
2022-09-01 11:50:00,83.27,83.28,83.17,83.24,41037.0,78.0588,78.0682,77.965,78.0307,41037.0
2022-09-01 11:55:00,83.24,83.25,83.17,83.24,36915.0,78.0307,78.04,77.965,78.0307,36915.0
2022-09-01 12:00:00,83.25,83.39,83.23,83.38,26698.0,78.04,78.1713,78.0213,78.1619,26698.0
2022-09-01 12:05:00,83.37,83.43,83.26,83.38,22699.0,78.1525,78.2088,78.0494,78.1619,22699.0
2022-09-01 12:10:00,83.38,83.43,83.31,83.43,40429.0,78.1619,78.2088,78.0963,78.2088,40429.0
2022-09-01 12:15:00,83.44,83.63,83.42,83.6,55471.0,78.2181,78.3963,78.1994,78.3681,55471.0
2022-09-01 12:20:00,83.6,83.67,83.47,83.52,47349.0,78.3681,78.4337,78.2463,78.2931,47349.0
2022-09-01 12:25:00,83.52,83.63,83.45,83.52,26585.0,78.2931,78.3963,78.2275,78.2931,26585.0
2022-09-01 12:30:00,83.52,83.58,83.49,83.57,31219.0,78.2931,78.3494,78.265,78.34,31219.0
2022-09-01 12:35:00,83.58,83.58,83.44,83.47,27596.0,78.3494,78.3494,78.2181,78.2463,27596.0
2022-09-01 12:40:00,83.46,83.54,83.4,83.53,31423.0,78.2369,78.3119,78.1806,78.3025,31423.0
2022-09-01 12:45:00,83.53,83.59,83.46,83.56,52770.0,78.3025,78.3588,78.2369,78.3306,52770.0
2022-09-01 12:50:00,83.56,83.6,83.5,83.52,35692.0,78.3306,78.3681,78.2744,78.2931,35692.0
2022-09-01 12:55:00,83.52,83.57,83.43,83.53,39061.0,78.2931,78.34,78.2088,78.3025,39061.0
2022-09-01 13:00:00,83.53,83.75,83.5,83.71,116889.0,78.3025,78.5087,78.2744,78.4712,116889.0
2022-09-01 13:05:00,83.69,83.85,83.66,83.8,114323.0,78.4525,78.6025,78.4244,78.5556,114323.0
2022-09-01 13:10:00,83.82,83.91,83.71,83.9,95474.0,78.5744,78.6587,78.4712,78.6494,95474.0
2022-09-01 13:15:00,83.91,83.92,83.82,83.83,29937.0,78.6587,78.6681,78.5744,78.5837,29937.0
2022-09-01 13:20:00,83.84,84.07,83.82,84.02,48839.0,78.5931,78.8087,78.5744,78.7618,48839.0
2022-09-01 13:25:00,84.0,84.04,83.92,83.96,52147.0,78.7431,78.7806,78.6681,78.7056,52147.0
2022-09-01 13:30:00,83.96,84.02,83.93,83.93,75661.0,78.7056,78.7618,78.6775,78.6775,75661.0
2022-09-01 13:35:00,83.94,84.0,83.86,83.99,44817.0,78.6869,78.7431,78.6119,78.7337,44817.0
2022-09-01 13:40:00,83.99,84.0,83.93,83.98,50725.0,78.7337,78.7431,78.6775,78.7243,50725.0
2022-09-01 13:45:00,83.97,84.01,83.91,84.0,62987.0,78.715,78.7525,78.6587,78.7431,62987.0
2022-09-01 13:50:00,84.01,84.05,83.93,83.97,27257.0,78.7525,78.79,78.6775,78.715,27257.0
2022-09-01 13:55:00,83.95,84.01,83.93,83.95,27479.0,78.6962,78.7525,78.6775,78.6962,27479.0
2022-09-01 14:00:00,83.96,84.04,83.89,84.03,57110.0,78.7056,78.7806,78.64,78.7712,57110.0
2022-09-01 14:05:00,84.04,84.06,83.92,83.95,35000.0,78.7806,78.7993,78.6681,78.6962,35000.0
2022-09-01 14:10:00,83.97,84.06,83.9,84.01,27389.0,78.715,78.7993,78.6494,78.7525,27389.0
2022-09-01 14:15:00,84.01,84.14,84.01,84.13,46250.0,78.7525,78.8743,78.7525,78.865,46250.0
2022-09-01 14:20:00,84.14,84.36,84.13,84.32,54416.0,78.8743,79.0806,78.865,79.0431,54416.0
2022-09-01 14:25:00,84.32,84.47,84.32,84.44,52575.0,79.0431,79.1837,79.0431,79.1556,52575.0
2022-09-01 14:30:00,84.44,84.58,84.44,84.55,41516.0,79.1556,79.2868,79.1556,79.2587,41516.0
2022-09-01 14:35:00,84.55,84.7,84.44,84.5,45919.0,79.2587,79.3993,79.1556,79.2118,45919.0
2022-09-01 14:40:00,84.48,84.54,84.43,84.43,35660.0,79.1931,79.2493,79.1462,79.1462,35660.0
2022-09-01 14:45:00,84.44,84.54,84.32,84.36,52533.0,79.1556,79.2493,79.0431,79.0806,52533.0
2022-09-01 14:50:00,84.38,84.55,84.3,84.55,29436.0,79.0993,79.2587,79.0243,79.2587,29436.0
2022-09-01 14:55:00,84.54,84.6,84.49,84.54,39457.0,79.2493,79.3055,79.2024,79.2493,39457.0
2022-09-01 15:00:00,84.53,84.7,84.5,84.53,43474.0,79.2399,79.3993,79.2118,79.2399,43474.0
2022-09-01 15:05:00,84.55,84.82,84.55,84.77,39824.0,79.2587,79.5118,79.2587,79.4649,39824.0
2022-09-01 15:10:00,84.77,84.94,84.7,84.9,78035.0,79.4649,79.6243,79.3993,79.5868,78035.0
2022-09-01 15:15:00,84.89,84.96,84.84,84.89,94163.0,79.5774,79.643,79.5305,79.5774,94163.0
2022-09-01 15:20:00,84.89,84.9,84.75,84.76,48674.0,79.5774,79.5868,79.4462,79.4555,48674.0
2022-09-01 15:25:00,84.77,84.77,84.57,84.59,47488.0,79.4649,79.4649,79.2774,79.2962,47488.0
2022-09-01 15:30:00,84.59,84.7,84.57,84.67,74998.0,79.2962,79.3993,79.2774,79.3712,74998.0
2022-09-01 15:35:00,84.67,84.86,84.67,84.78,69225.0,79.3712,79.5493,79.3712,79.4743,69225.0
2022-09-01 15:40:00,84.77,84.9,84.74,84.86,95543.0,79.4649,79.5868,79.4368,79.5493,95543.0
2022-09-01 15:45:00,84.86,84.97,84.82,84.83,129022.0,79.5493,79.6524,79.5118,79.5212,129022.0
2022-09-01 15:50:00,84.84,85.25,84.84,85.24,256404.0,79.5305,79.9149,79.5305,79.9055,256404.0
2022-09-01 15:55:00,85.25,85.47,85.24,85.41,615007.0,79.9149,80.1211,79.9055,80.0649,615007.0
2022-09-02 09:30:00,85.47,85.77,84.38,84.39,349761.0,80.1211,80.4023,79.0993,79.1087,349761.0
2022-09-02 09:35:00,84.39,84.68,84.35,84.53,156682.0,79.1087,79.3805,79.0712,79.2399,156682.0
2022-09-02 09:40:00,84.54,84.54,84.23,84.3,196866.0,79.2493,79.2493,78.9587,79.0243,196866.0
2022-09-02 09:45:00,84.29,84.39,84.01,84.22,112596.0,79.0149,79.1087,78.7525,78.9493,112596.0
2022-09-02 09:50:00,84.23,84.37,83.97,84.0,144606.0,78.9587,79.0899,78.715,78.7431,144606.0
2022-09-02 09:55:00,84.0,84.07,83.8,83.81,148977.0,78.7431,78.8087,78.5556,78.565,148977.0
2022-09-02 10:00:00,83.82,83.85,83.53,83.58,127629.0,78.5744,78.6025,78.3025,78.3494,127629.0
2022-09-02 10:05:00,83.6,83.6,83.3,83.34,113840.0,78.3681,78.3681,78.0869,78.1244,113840.0
2022-09-02 10:10:00,83.37,83.88,83.35,83.81,82701.0,78.1525,78.6306,78.1338,78.565,82701.0
2022-09-02 10:15:00,83.8,83.93,83.75,83.92,70786.0,78.5556,78.6775,78.5087,78.6681,70786.0
2022-09-02 10:20:00,83.92,84.25,83.86,84.13,164530.0,78.6681,78.9775,78.6119,78.865,164530.0
2022-09-02 10:25:00,84.12,84.2,83.93,84.12,86054.0,78.8556,78.9306,78.6775,78.8556,86054.0
2022-09-02 10:30:00,84.11,84.43,84.1,84.36,268158.0,78.8462,79.1462,78.8368,79.0806,268158.0
2022-09-02 10:35:00,84.36,85.2,84.35,85.2,413402.0,79.0806,79.868,79.0712,79.868,413402.0
2022-09-02 10:40:00,85.2,85.36,84.88,85.06,249047.0,79.868,80.018,79.568,79.7368,249047.0
2022-09-02 10:45:00,85.05,85.14,84.84,84.95,82184.0,79.7274,79.8118,79.5305,79.6336,82184.0
2022-09-02 10:50:00,84.95,85.12,84.81,84.83,129856.0,79.6336,79.793,79.5024,79.5212,129856.0
2022-09-02 10:55:00,84.84,84.86,84.56,84.86,158331.0,79.5305,79.5493,79.268,79.5493,158331.0
2022-09-02 11:00:00,84.89,85.12,84.89,85.12,95428.0,79.5774,79.793,79.5774,79.793,95428.0
2022-09-02 11:05:00,85.13,85.25,84.95,85.03,91304.0,79.8024,79.9149,79.6336,79.7086,91304.0
2022-09-02 11:10:00,85.02,85.19,85.02,85.17,44450.0,79.6993,79.8586,79.6993,79.8399,44450.0
2022-09-02 11:15:00,85.16,85.19,85.03,85.15,50637.0,79.8305,79.8586,79.7086,79.8211,50637.0
2022-09-02 11:20:00,85.13,85.17,84.98,84.98,68218.0,79.8024,79.8399,79.6618,79.6618,68218.0
2022-09-02 11:25:00,84.98,84.99,84.86,84.93,29627.0,79.6618,79.6711,79.5493,79.6149,29627.0
2022-09-02 11:30:00,84.94,84.99,84.77,84.9,42395.0,79.6243,79.6711,79.4649,79.5868,42395.0
2022-09-02 11:35:00,84.93,84.98,84.81,84.93,30839.0,79.6149,79.6618,79.5024,79.6149,30839.0
2022-09-02 11:40:00,84.95,84.95,84.75,84.93,47776.0,79.6336,79.6336,79.4462,79.6149,47776.0
2022-09-02 11:45:00,84.94,85.15,84.93,85.11,25657.0,79.6243,79.8211,79.6149,79.7836,25657.0
2022-09-02 11:50:00,85.11,85.13,84.97,85.04,74808.0,79.7836,79.8024,79.6524,79.718,74808.0
2022-09-02 11:55:00,85.04,85.1,84.97,85.03,19989.0,79.718,79.7743,79.6524,79.7086,19989.0
2022-09-02 12:00:00,85.06,85.08,84.94,84.98,21951.0,79.7368,79.7555,79.6243,79.6618,21951.0
2022-09-02 12:05:00,84.98,84.98,84.81,84.87,69821.0,79.6618,79.6618,79.5024,79.5586,69821.0
2022-09-02 12:10:00,84.88,84.88,84.79,84.83,100081.0,79.568,79.568,79.4837,79.5212,100081.0
2022-09-02 12:15:00,84.83,84.86,84.67,84.69,51665.0,79.5212,79.5493,79.3712,79.3899,51665.0
2022-09-02 12:20:00,84.66,84.7,84.32,84.38,91931.0,79.3618,79.3993,79.0431,79.0993,91931.0
2022-09-02 12:25:00,84.38,84.44,84.27,84.32,55713.0,79.0993,79.1556,78.9962,79.0431,55713.0
2022-09-02 12:30:00,84.3,84.43,84.07,84.15,169128.0,79.0243,79.1462,78.8087,78.8837,169128.0
2022-09-02 12:35:00,84.15,84.23,84.06,84.12,78871.0,78.8837,78.9587,78.7993,78.8556,78871.0
2022-09-02 12:40:00,84.1,84.16,83.89,83.96,102855.0,78.8368,78.8931,78.64,78.7056,102855.0
2022-09-02 12:45:00,83.95,83.97,83.83,83.88,42846.0,78.6962,78.715,78.5837,78.6306,42846.0
2022-09-02 12:50:00,83.86,83.87,83.71,83.83,48046.0,78.6119,78.6212,78.4712,78.5837,48046.0
2022-09-02 12:55:00,83.83,83.91,83.75,83.84,43481.0,78.5837,78.6587,78.5087,78.5931,43481.0
2022-09-02 13:00:00,83.83,83.83,83.49,83.61,71607.0,78.5837,78.5837,78.265,78.3775,71607.0
2022-09-02 13:05:00,83.6,83.64,83.45,83.5,26786.0,78.3681,78.4056,78.2275,78.2744,26786.0
2022-09-02 13:10:00,83.49,83.58,83.46,83.56,43708.0,78.265,78.3494,78.2369,78.3306,43708.0
2022-09-02 13:15:00,83.57,83.62,83.35,83.52,44116.0,78.34,78.3869,78.1338,78.2931,44116.0
2022-09-02 13:20:00,83.49,83.49,83.18,83.19,71515.0,78.265,78.265,77.9744,77.9838,71515.0
2022-09-02 13:25:00,83.19,83.2,83.08,83.1,53359.0,77.9838,77.9932,77.8807,77.8994,53359.0
2022-09-02 13:30:00,83.1,83.16,83.04,83.09,47070.0,77.8994,77.9557,77.8432,77.89,47070.0
2022-09-02 13:35:00,83.09,83.26,83.03,83.17,68347.0,77.89,78.0494,77.8338,77.965,68347.0
2022-09-02 13:40:00,83.17,83.2,83.06,83.13,47010.0,77.965,77.9932,77.8619,77.9275,47010.0
2022-09-02 13:45:00,83.12,83.24,83.01,83.01,90611.0,77.9182,78.0307,77.8151,77.8151,90611.0
2022-09-02 13:50:00,83.01,83.02,82.78,82.88,93738.0,77.8151,77.8244,77.5994,77.6932,93738.0
2022-09-02 13:55:00,82.86,82.91,82.82,82.85,48428.0,77.6744,77.7213,77.6369,77.6651,48428.0
2022-09-02 14:00:00,82.83,83.01,82.83,82.98,67565.0,77.6463,77.8151,77.6463,77.7869,67565.0
2022-09-02 14:05:00,82.98,83.07,82.87,83.05,43203.0,77.7869,77.8713,77.6838,77.8525,43203.0
2022-09-02 14:10:00,83.07,83.09,82.95,83.0,64185.0,77.8713,77.89,77.7588,77.8057,64185.0
2022-09-02 14:15:00,82.99,83.1,82.91,83.07,78161.0,77.7963,77.8994,77.7213,77.8713,78161.0
2022-09-02 14:20:00,83.08,83.18,83.04,83.08,60756.0,77.8807,77.9744,77.8432,77.8807,60756.0
2022-09-02 14:25:00,83.08,83.24,83.07,83.19,65686.0,77.8807,78.0307,77.8713,77.9838,65686.0
2022-09-02 14:30:00,83.18,83.2,83.08,83.12,35917.0,77.9744,77.9932,77.8807,77.9182,35917.0
2022-09-02 14:35:00,83.12,83.31,83.09,83.22,63508.0,77.9182,78.0963,77.89,78.0119,63508.0
2022-09-02 14:40:00,83.23,83.24,83.11,83.22,38176.0,78.0213,78.0307,77.9088,78.0119,38176.0
2022-09-02 14:45:00,83.21,83.23,83.09,83.14,37179.0,78.0025,78.0213,77.89,77.9369,37179.0
2022-09-02 14:50:00,83.15,83.18,83.06,83.08,46491.0,77.9463,77.9744,77.8619,77.8807,46491.0
2022-09-02 14:55:00,83.08,83.08,82.9,82.95,42812.0,77.8807,77.8807,77.7119,77.7588,42812.0
2022-09-02 15:00:00,82.95,83.19,82.93,83.12,62862.0,77.7588,77.9838,77.7401,77.9182,62862.0
2022-09-02 15:05:00,83.13,83.26,83.09,83.09,94956.0,77.9275,78.0494,77.89,77.89,94956.0
2022-09-02 15:10:00,83.08,83.14,82.98,83.08,56369.0,77.8807,77.9369,77.7869,77.8807,56369.0
2022-09-02 15:15:00,83.08,83.25,83.07,83.23,120767.0,77.8807,78.04,77.8713,78.0213,120767.0
2022-09-02 15:20:00,83.22,83.32,82.9,82.97,127247.0,78.0119,78.1057,77.7119,77.7776,127247.0
2022-09-02 15:25:00,82.96,83.0,82.9,82.97,65100.0,77.7682,77.8057,77.7119,77.7776,65100.0
2022-09-02 15:30:00,82.97,83.01,82.85,82.87,96021.0,77.7776,77.8151,77.6651,77.6838,96021.0
2022-09-02 15:35:00,82.86,82.86,82.6,82.63,108405.0,77.6744,77.6744,77.4307,77.4588,108405.0
2022-09-02 15:40:00,82.64,82.66,82.55,82.59,83888.0,77.4682,77.487,77.3838,77.4213,83888.0
2022-09-02 15:45:00,82.58,82.72,82.58,82.69,123433.0,77.412,77.5432,77.412,77.5151,123433.0
2022-09-02 15:50:00,82.69,82.99,82.68,82.99,232090.0,77.5151,77.7963,77.5057,77.7963,232090.0
2022-09-02 15:55:00,82.98,83.07,82.82,82.93,443166.0,77.7869,77.8713,77.6369,77.7401,443166.0
2022-09-06 09:30:00,83.07,83.43,82.92,83.18,225174.0,77.8713,78.2088,77.7307,77.9744,225174.0
2022-09-06 09:35:00,83.12,83.27,82.71,82.71,69601.0,77.9182,78.0588,77.5338,77.5338,69601.0
2022-09-06 09:40:00,82.73,82.83,82.55,82.64,77988.0,77.5526,77.6463,77.3838,77.4682,77988.0
2022-09-06 09:45:00,82.62,82.76,82.21,82.35,195903.0,77.4495,77.5807,77.0651,77.1964,195903.0
2022-09-06 09:50:00,82.33,82.46,82.03,82.03,75366.0,77.1776,77.2995,76.8964,76.8964,75366.0
2022-09-06 09:55:00,82.03,82.32,81.91,82.25,117758.0,76.8964,77.1682,76.7839,77.1026,117758.0
2022-09-06 10:00:00,82.25,82.25,81.78,81.92,102467.0,77.1026,77.1026,76.662,76.7933,102467.0
2022-09-06 10:05:00,81.9,82.03,81.79,81.95,75213.0,76.7745,76.8964,76.6714,76.8214,75213.0
2022-09-06 10:10:00,81.96,82.07,81.67,81.93,70724.0,76.8308,76.9339,76.5589,76.8026,70724.0
2022-09-06 10:15:00,81.93,82.03,81.79,82.02,66306.0,76.8026,76.8964,76.6714,76.887,66306.0
2022-09-06 10:20:00,82.02,82.16,81.94,82.08,72681.0,76.887,77.0182,76.812,76.9433,72681.0
2022-09-06 10:25:00,82.1,82.65,82.06,82.6,63864.0,76.962,77.4776,76.9245,77.4307,63864.0
2022-09-06 10:30:00,82.6,82.63,82.47,82.59,60890.0,77.4307,77.4588,77.3088,77.4213,60890.0
2022-09-06 10:35:00,82.61,83.05,82.52,83.05,105897.0,77.4401,77.8525,77.3557,77.8525,105897.0
2022-09-06 10:40:00,83.04,83.32,83.02,83.3,149369.0,77.8432,78.1057,77.8244,78.0869,149369.0
2022-09-06 10:45:00,83.31,83.36,83.1,83.16,71299.0,78.0963,78.1431,77.8994,77.9557,71299.0
2022-09-06 10:50:00,83.16,83.62,83.16,83.48,73776.0,77.9557,78.3869,77.9557,78.2556,73776.0
2022-09-06 10:55:00,83.47,83.75,83.44,83.58,57477.0,78.2463,78.5087,78.2181,78.3494,57477.0
2022-09-06 11:00:00,83.58,83.73,83.47,83.68,64341.0,78.3494,78.49,78.2463,78.4431,64341.0
2022-09-06 11:05:00,83.69,83.96,83.63,83.89,60856.0,78.4525,78.7056,78.3963,78.64,60856.0
2022-09-06 11:10:00,83.89,83.92,83.66,83.86,50688.0,78.64,78.6681,78.4244,78.6119,50688.0
2022-09-06 11:15:00,83.88,83.91,83.71,83.82,67691.0,78.6306,78.6587,78.4712,78.5744,67691.0
2022-09-06 11:20:00,83.81,84.04,83.78,84.03,52925.0,78.565,78.7806,78.5369,78.7712,52925.0
2022-09-06 11:25:00,84.04,84.09,83.82,83.89,61374.0,78.7806,78.8275,78.5744,78.64,61374.0
2022-09-06 11:30:00,83.88,84.19,83.81,84.01,50636.0,78.6306,78.9212,78.565,78.7525,50636.0
2022-09-06 11:35:00,84.03,84.12,83.89,84.04,61262.0,78.7712,78.8556,78.64,78.7806,61262.0
2022-09-06 11:40:00,84.04,84.33,83.98,84.21,78493.0,78.7806,79.0524,78.7243,78.94,78493.0
2022-09-06 11:45:00,84.2,84.23,83.97,84.02,61081.0,78.9306,78.9587,78.715,78.7618,61081.0
2022-09-06 11:50:00,84.03,84.35,84.01,84.29,47809.0,78.7712,79.0712,78.7525,79.0149,47809.0
2022-09-06 11:55:00,84.28,84.37,84.22,84.33,156569.0,79.0056,79.0899,78.9493,79.0524,156569.0
2022-09-06 12:00:00,84.31,84.41,84.17,84.3,119607.0,79.0337,79.1274,78.9025,79.0243,119607.0
2022-09-06 12:05:00,84.31,84.46,84.02,84.09,84728.0,79.0337,79.1743,78.7618,78.8275,84728.0
2022-09-06 12:10:00,84.09,84.3,84.08,84.26,69683.0,78.8275,79.0243,78.8181,78.9868,69683.0
2022-09-06 12:15:00,84.26,84.3,83.99,83.99,80782.0,78.9868,79.0243,78.7337,78.7337,80782.0
2022-09-06 12:20:00,83.98,84.09,83.89,83.97,53004.0,78.7243,78.8275,78.64,78.715,53004.0
2022-09-06 12:25:00,83.95,84.1,83.81,84.03,93619.0,78.6962,78.8368,78.565,78.7712,93619.0
2022-09-06 12:30:00,84.01,84.13,83.99,84.09,57938.0,78.7525,78.865,78.7337,78.8275,57938.0
2022-09-06 12:35:00,84.1,84.14,84.02,84.11,48620.0,78.8368,78.8743,78.7618,78.8462,48620.0
2022-09-06 12:40:00,84.11,84.31,83.95,84.31,43763.0,78.8462,79.0337,78.6962,79.0337,43763.0
2022-09-06 12:45:00,84.3,84.3,84.22,84.25,32904.0,79.0243,79.0243,78.9493,78.9775,32904.0
2022-09-06 12:50:00,84.27,84.28,84.13,84.25,28812.0,78.9962,79.0056,78.865,78.9775,28812.0
2022-09-06 12:55:00,84.26,84.33,84.17,84.2,27375.0,78.9868,79.0524,78.9025,78.9306,27375.0
2022-09-06 13:00:00,84.18,84.23,84.02,84.12,35687.0,78.9118,78.9587,78.7618,78.8556,35687.0
2022-09-06 13:05:00,84.12,84.13,83.89,83.89,37910.0,78.8556,78.865,78.64,78.64,37910.0
2022-09-06 13:10:00,83.89,83.99,83.86,83.93,56575.0,78.64,78.7337,78.6119,78.6775,56575.0
2022-09-06 13:15:00,83.93,84.07,83.92,84.02,76321.0,78.6775,78.8087,78.6681,78.7618,76321.0
2022-09-06 13:20:00,84.01,84.03,83.91,83.98,62138.0,78.7525,78.7712,78.6587,78.7243,62138.0
2022-09-06 13:25:00,83.98,84.02,83.92,83.95,42267.0,78.7243,78.7618,78.6681,78.6962,42267.0
2022-09-06 13:30:00,83.95,84.11,83.91,84.03,34987.0,78.6962,78.8462,78.6587,78.7712,34987.0
2022-09-06 13:35:00,84.03,84.03,83.88,83.99,64277.0,78.7712,78.7712,78.6306,78.7337,64277.0
2022-09-06 13:40:00,83.99,84.0,83.74,83.85,56244.0,78.7337,78.7431,78.4994,78.6025,56244.0
2022-09-06 13:45:00,83.86,83.89,83.64,83.64,49005.0,78.6119,78.64,78.4056,78.4056,49005.0
2022-09-06 13:50:00,83.64,83.73,83.59,83.73,46881.0,78.4056,78.49,78.3588,78.49,46881.0
2022-09-06 13:55:00,83.74,83.98,83.73,83.97,55652.0,78.4994,78.7243,78.49,78.715,55652.0
2022-09-06 14:00:00,83.96,84.06,83.89,84.03,40573.0,78.7056,78.7993,78.64,78.7712,40573.0
2022-09-06 14:05:00,84.03,84.07,83.97,84.04,47156.0,78.7712,78.8087,78.715,78.7806,47156.0
2022-09-06 14:10:00,84.06,84.34,84.05,84.26,70155.0,78.7993,79.0618,78.79,78.9868,70155.0
2022-09-06 14:15:00,84.25,84.34,84.21,84.32,42245.0,78.9775,79.0618,78.94,79.0431,42245.0
2022-09-06 14:20:00,84.33,84.34,84.17,84.23,45780.0,79.0524,79.0618,78.9025,78.9587,45780.0
2022-09-06 14:25:00,84.24,84.28,84.16,84.23,33285.0,78.9681,79.0056,78.8931,78.9587,33285.0
2022-09-06 14:30:00,84.23,84.26,84.04,84.12,53062.0,78.9587,78.9868,78.7806,78.8556,53062.0
2022-09-06 14:35:00,84.15,84.25,84.08,84.17,29634.0,78.8837,78.9775,78.8181,78.9025,29634.0
2022-09-06 14:40:00,84.17,84.18,84.06,84.17,61724.0,78.9025,78.9118,78.7993,78.9025,61724.0
2022-09-06 14:45:00,84.15,84.28,84.08,84.28,80103.0,78.8837,79.0056,78.8181,79.0056,80103.0
2022-09-06 14:50:00,84.28,84.28,84.08,84.22,68397.0,79.0056,79.0056,78.8181,78.9493,68397.0
2022-09-06 14:55:00,84.23,84.35,84.19,84.21,55782.0,78.9587,79.0712,78.9212,78.94,55782.0
2022-09-06 15:00:00,84.22,84.3,84.17,84.25,102626.0,78.9493,79.0243,78.9025,78.9775,102626.0
2022-09-06 15:05:00,84.26,84.52,84.21,84.52,54032.0,78.9868,79.2306,78.94,79.2306,54032.0
2022-09-06 15:10:00,84.52,84.54,84.42,84.43,49664.0,79.2306,79.2493,79.1368,79.1462,49664.0
2022-09-06 15:15:00,84.43,84.56,84.41,84.44,58811.0,79.1462,79.268,79.1274,79.1556,58811.0
2022-09-06 15:20:00,84.43,84.47,84.22,84.44,94943.0,79.1462,79.1837,78.9493,79.1556,94943.0
2022-09-06 15:25:00,84.42,84.55,84.39,84.49,69139.0,79.1368,79.2587,79.1087,79.2024,69139.0
2022-09-06 15:30:00,84.48,84.5,84.31,84.4,102956.0,79.1931,79.2118,79.0337,79.1181,102956.0
2022-09-06 15:35:00,84.4,84.5,84.34,84.35,88308.0,79.1181,79.2118,79.0618,79.0712,88308.0
2022-09-06 15:40:00,84.35,84.51,84.3,84.48,112842.0,79.0712,79.2212,79.0243,79.1931,112842.0
2022-09-06 15:45:00,84.48,84.48,84.23,84.35,129896.0,79.1931,79.1931,78.9587,79.0712,129896.0
2022-09-06 15:50:00,84.35,84.46,84.16,84.44,243517.0,79.0712,79.1743,78.8931,79.1556,243517.0
2022-09-06 15:55:00,84.44,84.62,84.39,84.52,740773.0,79.1556,79.3243,79.1087,79.2306,740773.0
2022-09-07 09:30:00,85.19,86.54,84.92,86.49,288626.0,79.8586,81.1241,79.6055,81.0773,288626.0
2022-09-07 09:35:00,86.5,87.15,86.37,87.02,231585.0,81.0866,81.696,80.9648,81.5741,231585.0
2022-09-07 09:40:00,87.03,87.43,86.82,86.99,238765.0,81.5835,81.9584,81.3866,81.546,238765.0
2022-09-07 09:45:00,86.99,87.19,86.85,86.93,78180.0,81.546,81.7335,81.4147,81.4897,78180.0
2022-09-07 09:50:00,86.93,86.96,86.68,86.78,72787.0,81.4897,81.5179,81.2554,81.3491,72787.0
2022-09-07 09:55:00,86.79,86.81,86.47,86.53,81255.0,81.3585,81.3772,81.0585,81.1148,81255.0
2022-09-07 10:00:00,86.53,86.62,86.27,86.59,127790.0,81.1148,81.1991,80.871,81.171,127790.0
2022-09-07 10:05:00,86.59,86.76,86.45,86.68,111269.0,81.171,81.3304,81.0398,81.2554,111269.0
2022-09-07 10:10:00,86.71,86.78,86.65,86.66,66460.0,81.2835,81.3491,81.2273,81.2366,66460.0
2022-09-07 10:15:00,86.65,86.84,86.53,86.75,58693.0,81.2273,81.4054,81.1148,81.321,58693.0
2022-09-07 10:20:00,86.73,86.83,86.63,86.72,45423.0,81.3022,81.396,81.2085,81.2929,45423.0
2022-09-07 10:25:00,86.7,86.92,86.61,86.82,42245.0,81.2741,81.4804,81.1898,81.3866,42245.0
2022-09-07 10:30:00,86.82,87.12,86.82,86.94,105680.0,81.3866,81.6678,81.3866,81.4991,105680.0
2022-09-07 10:35:00,86.93,87.13,86.91,86.93,84121.0,81.4897,81.6772,81.471,81.4897,84121.0
2022-09-07 10:40:00,86.92,86.93,86.69,86.8,70948.0,81.4804,81.4897,81.2647,81.3679,70948.0
2022-09-07 10:45:00,86.8,86.83,86.73,86.8,76867.0,81.3679,81.396,81.3022,81.3679,76867.0
2022-09-07 10:50:00,86.81,86.93,86.74,86.84,70854.0,81.3772,81.4897,81.3116,81.4054,70854.0
2022-09-07 10:55:00,86.84,86.89,86.73,86.73,59362.0,81.4054,81.4522,81.3022,81.3022,59362.0
2022-09-07 11:00:00,86.73,86.91,86.62,86.87,79454.0,81.3022,81.471,81.1991,81.4335,79454.0
2022-09-07 11:05:00,86.87,87.08,86.79,87.03,82085.0,81.4335,81.6303,81.3585,81.5835,82085.0
2022-09-07 11:10:00,87.04,87.26,87.03,87.16,64089.0,81.5928,81.7991,81.5835,81.7053,64089.0
2022-09-07 11:15:00,87.16,87.16,87.0,87.05,50627.0,81.7053,81.7053,81.5553,81.6022,50627.0
2022-09-07 11:20:00,87.06,87.14,86.99,87.07,43530.0,81.6116,81.6866,81.546,81.621,43530.0
2022-09-07 11:25:00,87.07,87.15,86.99,87.0,50613.0,81.621,81.696,81.546,81.5553,50613.0
2022-09-07 11:30:00,87.04,87.16,86.94,86.97,38538.0,81.5928,81.7053,81.4991,81.5272,38538.0
2022-09-07 11:35:00,86.98,87.16,86.98,87.08,34659.0,81.5366,81.7053,81.5366,81.6303,34659.0
2022-09-07 11:40:00,87.08,87.19,86.91,86.94,47505.0,81.6303,81.7335,81.471,81.4991,47505.0
2022-09-07 11:45:00,86.93,87.12,86.93,87.09,51524.0,81.4897,81.6678,81.4897,81.6397,51524.0
2022-09-07 11:50:00,87.1,87.24,87.08,87.17,28491.0,81.6491,81.7803,81.6303,81.7147,28491.0
2022-09-07 11:55:00,87.18,87.24,87.09,87.13,24759.0,81.7241,81.7803,81.6397,81.6772,24759.0
2022-09-07 12:00:00,87.1,87.18,87.01,87.04,31516.0,81.6491,81.7241,81.5647,81.5928,31516.0
2022-09-07 12:05:00,87.05,87.13,86.94,87.09,34064.0,81.6022,81.6772,81.4991,81.6397,34064.0
2022-09-07 12:10:00,87.1,87.13,86.98,86.99,23061.0,81.6491,81.6772,81.5366,81.546,23061.0
2022-09-07 12:15:00,86.99,87.02,86.87,86.92,40552.0,81.546,81.5741,81.4335,81.4804,40552.0
2022-09-07 12:20:00,86.92,86.96,86.77,86.85,38065.0,81.4804,81.5179,81.3397,81.4147,38065.0
2022-09-07 12:25:00,86.84,86.93,86.81,86.85,27287.0,81.4054,81.4897,81.3772,81.4147,27287.0
2022-09-07 12:30:00,86.84,86.98,86.8,86.97,58252.0,81.4054,81.5366,81.3679,81.5272,58252.0
2022-09-07 12:35:00,86.95,87.05,86.93,87.03,35448.0,81.5085,81.6022,81.4897,81.5835,35448.0
2022-09-07 12:40:00,87.03,87.24,87.02,87.23,58120.0,81.5835,81.7803,81.5741,81.771,58120.0
2022-09-07 12:45:00,87.23,87.4,87.23,87.31,62207.0,81.771,81.9303,81.771,81.8459,62207.0
2022-09-07 12:50:00,87.3,87.31,87.13,87.15,48864.0,81.8366,81.8459,81.6772,81.696,48864.0
2022-09-07 12:55:00,87.13,87.14,87.02,87.06,32069.0,81.6772,81.6866,81.5741,81.6116,32069.0
2022-09-07 13:00:00,87.08,87.25,87.02,87.23,34715.0,81.6303,81.7897,81.5741,81.771,34715.0
2022-09-07 13:05:00,87.22,87.27,87.16,87.23,37349.0,81.7616,81.8085,81.7053,81.771,37349.0
2022-09-07 13:10:00,87.23,87.27,87.16,87.26,38288.0,81.771,81.8085,81.7053,81.7991,38288.0
2022-09-07 13:15:00,87.27,87.33,87.16,87.18,37239.0,81.8085,81.8647,81.7053,81.7241,37239.0
2022-09-07 13:20:00,87.18,87.33,87.18,87.25,22603.0,81.7241,81.8647,81.7241,81.7897,22603.0
2022-09-07 13:25:00,87.25,87.25,87.13,87.18,25222.0,81.7897,81.7897,81.6772,81.7241,25222.0
2022-09-07 13:30:00,87.18,87.35,87.18,87.33,35648.0,81.7241,81.8834,81.7241,81.8647,35648.0
2022-09-07 13:35:00,87.31,87.45,87.28,87.44,86777.0,81.8459,81.9772,81.8178,81.9678,86777.0
2022-09-07 13:40:00,87.44,87.59,87.43,87.55,83421.0,81.9678,82.1084,81.9584,82.0709,83421.0
2022-09-07 13:45:00,87.54,87.59,87.42,87.49,95796.0,82.0616,82.1084,81.9491,82.0147,95796.0
2022-09-07 13:50:00,87.49,87.63,87.46,87.6,56751.0,82.0147,82.1459,81.9866,82.1178,56751.0
2022-09-07 13:55:00,87.61,87.66,87.57,87.63,117560.0,82.1272,82.174,82.0897,82.1459,117560.0
2022-09-07 14:00:00,87.63,87.88,87.6,87.88,79936.0,82.1459,82.3803,82.1178,82.3803,79936.0
2022-09-07 14:05:00,87.89,87.93,87.66,87.68,77044.0,82.3897,82.4271,82.174,82.1928,77044.0
2022-09-07 14:10:00,87.69,87.82,87.66,87.81,63890.0,82.2022,82.324,82.174,82.3147,63890.0
2022-09-07 14:15:00,87.81,87.89,87.77,87.78,70790.0,82.3147,82.3897,82.2772,82.2865,70790.0
2022-09-07 14:20:00,87.79,87.89,87.72,87.88,53362.0,82.2959,82.3897,82.2303,82.3803,53362.0
2022-09-07 14:25:00,87.88,88.13,87.86,88.1,68882.0,82.3803,82.6146,82.3615,82.5865,68882.0
2022-09-07 14:30:00,88.1,88.17,88.03,88.1,73173.0,82.5865,82.6521,82.5209,82.5865,73173.0
2022-09-07 14:35:00,88.1,88.17,88.06,88.12,40357.0,82.5865,82.6521,82.549,82.6053,40357.0
2022-09-07 14:40:00,88.13,88.19,88.1,88.14,34717.0,82.6146,82.6709,82.5865,82.624,34717.0
2022-09-07 14:45:00,88.14,88.26,88.12,88.22,60588.0,82.624,82.7365,82.6053,82.699,60588.0
2022-09-07 14:50:00,88.22,88.25,88.11,88.25,40034.0,82.699,82.7271,82.5959,82.7271,40034.0
2022-09-07 14:55:00,88.24,88.34,88.19,88.33,89398.0,82.7177,82.8115,82.6709,82.8021,89398.0
2022-09-07 15:00:00,88.33,88.43,88.29,88.41,100951.0,82.8021,82.8959,82.7646,82.8771,100951.0
2022-09-07 15:05:00,88.41,88.46,88.34,88.4,91001.0,82.8771,82.924,82.8115,82.8677,91001.0
2022-09-07 15:10:00,88.39,88.44,88.32,88.42,128562.0,82.8584,82.9052,82.7927,82.8865,128562.0
2022-09-07 15:15:00,88.42,88.47,88.37,88.38,150047.0,82.8865,82.9334,82.8396,82.849,150047.0
2022-09-07 15:20:00,88.37,88.42,88.21,88.36,120295.0,82.8396,82.8865,82.6896,82.8302,120295.0
2022-09-07 15:25:00,88.36,88.48,88.33,88.47,106807.0,82.8302,82.9427,82.8021,82.9334,106807.0
2022-09-07 15:30:00,88.46,88.55,88.41,88.52,92950.0,82.924,83.0083,82.8771,82.9802,92950.0
2022-09-07 15:35:00,88.52,88.59,88.49,88.59,169853.0,82.9802,83.0458,82.9521,83.0458,169853.0
2022-09-07 15:40:00,88.59,88.62,88.33,88.34,135627.0,83.0458,83.074,82.8021,82.8115,135627.0
2022-09-07 15:45:00,88.35,88.36,88.18,88.2,178718.0,82.8209,82.8302,82.6615,82.6803,178718.0
2022-09-07 15:50:00,88.2,88.45,88.19,88.4,262857.0,82.6803,82.9146,82.6709,82.8677,262857.0
2022-09-07 15:55:00,88.39,88.4,88.26,88.3,608320.0,82.8584,82.8677,82.7365,82.774,608320.0
2022-09-08 09:30:00,87.3,87.91,87.16,87.83,273987.0,81.8366,82.4084,81.7053,82.3334,273987.0
2022-09-08 09:35:00,87.79,88.12,87.61,88.05,131873.0,82.2959,82.6053,82.1272,82.5396,131873.0
2022-09-08 09:40:00,88.03,88.84,87.86,88.81,163629.0,82.5209,83.2802,82.3615,83.2521,163629.0
2022-09-08 09:45:00,88.81,88.95,88.52,88.61,122403.0,83.2521,83.3833,82.9802,83.0646,122403.0
2022-09-08 09:50:00,88.61,88.76,88.51,88.75,68507.0,83.0646,83.2052,82.9708,83.1958,68507.0
2022-09-08 09:55:00,88.75,88.76,88.54,88.73,65488.0,83.1958,83.2052,82.999,83.1771,65488.0
2022-09-08 10:00:00,88.74,88.79,88.31,88.4,85776.0,83.1865,83.2333,82.7834,82.8677,85776.0
2022-09-08 10:05:00,88.42,88.54,88.29,88.43,45137.0,82.8865,82.999,82.7646,82.8959,45137.0
2022-09-08 10:10:00,88.44,88.68,88.41,88.52,66777.0,82.9052,83.1302,82.8771,82.9802,66777.0
2022-09-08 10:15:00,88.53,88.98,88.47,88.88,53203.0,82.9896,83.4114,82.9334,83.3177,53203.0
2022-09-08 10:20:00,88.86,89.0,88.57,88.59,67232.0,83.2989,83.4302,83.0271,83.0458,67232.0
2022-09-08 10:25:00,88.58,88.58,88.43,88.52,41282.0,83.0365,83.0365,82.8959,82.9802,41282.0
2022-09-08 10:30:00,88.51,88.84,88.4,88.82,81099.0,82.9708,83.2802,82.8677,83.2614,81099.0
2022-09-08 10:35:00,88.83,89.02,88.75,89.0,104263.0,83.2708,83.4489,83.1958,83.4302,104263.0
2022-09-08 10:40:00,89.0,89.05,88.95,89.04,67146.0,83.4302,83.4771,83.3833,83.4677,67146.0
2022-09-08 10:45:00,89.03,89.11,88.96,89.01,55485.0,83.4583,83.5333,83.3927,83.4396,55485.0
2022-09-08 10:50:00,89.01,89.1,88.96,89.09,62534.0,83.4396,83.5239,83.3927,83.5146,62534.0
2022-09-08 10:55:00,89.09,89.22,88.99,89.22,50894.0,83.5146,83.6364,83.4208,83.6364,50894.0
2022-09-08 11:00:00,89.22,89.42,89.18,89.3,104294.0,83.6364,83.8239,83.5989,83.7114,104294.0
2022-09-08 11:05:00,89.29,89.32,89.21,89.24,39424.0,83.702,83.7302,83.627,83.6552,39424.0
2022-09-08 11:10:00,89.24,89.26,89.13,89.23,63403.0,83.6552,83.6739,83.552,83.6458,63403.0
2022-09-08 11:15:00,89.21,89.32,89.17,89.21,82338.0,83.627,83.7302,83.5895,83.627,82338.0
2022-09-08 11:20:00,89.22,89.33,89.2,89.32,40414.0,83.6364,83.7395,83.6177,83.7302,40414.0
2022-09-08 11:25:00,89.34,89.39,89.28,89.3,49053.0,83.7489,83.7958,83.6927,83.7114,49053.0
2022-09-08 11:30:00,89.32,89.38,89.23,89.36,70965.0,83.7302,83.7864,83.6458,83.7677,70965.0
2022-09-08 11:35:00,89.35,89.41,89.15,89.17,63584.0,83.7583,83.8145,83.5708,83.5895,63584.0
2022-09-08 11:40:00,89.16,89.17,88.92,89.05,78032.0,83.5802,83.5895,83.3552,83.4771,78032.0
2022-09-08 11:45:00,89.05,89.16,89.04,89.07,24068.0,83.4771,83.5802,83.4677,83.4958,24068.0
2022-09-08 11:50:00,89.06,89.1,89.01,89.08,36449.0,83.4864,83.5239,83.4396,83.5052,36449.0
2022-09-08 11:55:00,89.07,89.09,88.93,88.94,55377.0,83.4958,83.5146,83.3646,83.3739,55377.0
2022-09-08 12:00:00,88.94,89.0,88.39,88.39,86914.0,83.3739,83.4302,82.8584,82.8584,86914.0
2022-09-08 12:05:00,88.4,88.43,88.02,88.1,85122.0,82.8677,82.8959,82.5115,82.5865,85122.0
2022-09-08 12:10:00,88.09,88.1,87.76,88.06,110775.0,82.5771,82.5865,82.2678,82.549,110775.0
2022-09-08 12:15:00,88.05,88.12,87.91,87.98,56764.0,82.5396,82.6053,82.4084,82.474,56764.0
2022-09-08 12:20:00,88.0,88.03,87.76,87.97,79968.0,82.4928,82.5209,82.2678,82.4646,79968.0
2022-09-08 12:25:00,87.99,88.1,87.93,88.06,43891.0,82.4834,82.5865,82.4271,82.549,43891.0
2022-09-08 12:30:00,88.04,88.2,88.01,88.14,38530.0,82.5303,82.6803,82.5021,82.624,38530.0
2022-09-08 12:35:00,88.13,88.3,88.13,88.23,33234.0,82.6146,82.774,82.6146,82.7084,33234.0
2022-09-08 12:40:00,88.23,88.51,88.15,88.48,36186.0,82.7084,82.9708,82.6334,82.9427,36186.0
2022-09-08 12:45:00,88.47,88.47,88.36,88.44,32894.0,82.9334,82.9334,82.8302,82.9052,32894.0
2022-09-08 12:50:00,88.43,88.46,88.34,88.42,40990.0,82.8959,82.924,82.8115,82.8865,40990.0
2022-09-08 12:55:00,88.42,88.6,88.4,88.53,35902.0,82.8865,83.0552,82.8677,82.9896,35902.0
2022-09-08 13:00:00,88.53,88.58,88.37,88.43,34139.0,82.9896,83.0365,82.8396,82.8959,34139.0
2022-09-08 13:05:00,88.43,88.52,88.39,88.52,29562.0,82.8959,82.9802,82.8584,82.9802,29562.0
2022-09-08 13:10:00,88.54,88.83,88.54,88.83,57663.0,82.999,83.2708,82.999,83.2708,57663.0
2022-09-08 13:15:00,88.82,88.88,88.76,88.81,33323.0,83.2614,83.3177,83.2052,83.2521,33323.0
2022-09-08 13:20:00,88.83,88.86,88.76,88.84,24504.0,83.2708,83.2989,83.2052,83.2802,24504.0
2022-09-08 13:25:00,88.83,88.93,88.71,88.82,51875.0,83.2708,83.3646,83.1583,83.2614,51875.0
2022-09-08 13:30:00,88.84,88.86,88.66,88.78,23691.0,83.2802,83.2989,83.1115,83.224,23691.0
2022-09-08 13:35:00,88.76,88.93,88.76,88.8,34162.0,83.2052,83.3646,83.2052,83.2427,34162.0
2022-09-08 13:40:00,88.81,88.86,88.78,88.81,24076.0,83.2521,83.2989,83.224,83.2521,24076.0
2022-09-08 13:45:00,88.79,88.82,88.72,88.77,28072.0,83.2333,83.2614,83.1677,83.2146,28072.0
2022-09-08 13:50:00,88.79,88.89,88.74,88.77,35387.0,83.2333,83.3271,83.1865,83.2146,35387.0
2022-09-08 13:55:00,88.77,88.79,88.53,88.71,151432.0,83.2146,83.2333,82.9896,83.1583,151432.0
2022-09-08 14:00:00,88.71,88.79,88.68,88.79,28814.0,83.1583,83.2333,83.1302,83.2333,28814.0
2022-09-08 14:05:00,88.79,88.82,88.68,88.75,42651.0,83.2333,83.2614,83.1302,83.1958,42651.0
2022-09-08 14:10:00,88.75,88.81,88.66,88.69,30977.0,83.1958,83.2521,83.1115,83.1396,30977.0
2022-09-08 14:15:00,88.68,88.84,88.61,88.79,40221.0,83.1302,83.2802,83.0646,83.2333,40221.0
2022-09-08 14:20:00,88.78,88.83,88.71,88.75,21303.0,83.224,83.2708,83.1583,83.1958,21303.0
2022-09-08 14:25:00,88.75,88.82,88.68,88.7,34347.0,83.1958,83.2614,83.1302,83.149,34347.0
2022-09-08 14:30:00,88.7,88.88,88.7,88.84,38272.0,83.149,83.3177,83.149,83.2802,38272.0
2022-09-08 14:35:00,88.85,88.9,88.77,88.87,33145.0,83.2896,83.3364,83.2146,83.3083,33145.0
2022-09-08 14:40:00,88.87,88.92,88.56,88.65,73267.0,83.3083,83.3552,83.0177,83.1021,73267.0
2022-09-08 14:45:00,88.65,88.71,88.57,88.65,45793.0,83.1021,83.1583,83.0271,83.1021,45793.0
2022-09-08 14:50:00,88.66,88.79,88.59,88.75,32361.0,83.1115,83.2333,83.0458,83.1958,32361.0
2022-09-08 14:55:00,88.76,88.76,88.65,88.72,52679.0,83.2052,83.2052,83.1021,83.1677,52679.0
2022-09-08 15:00:00,88.72,88.81,88.65,88.77,58076.0,83.1677,83.2521,83.1021,83.2146,58076.0
2022-09-08 15:05:00,88.77,88.9,88.75,88.85,37728.0,83.2146,83.3364,83.1958,83.2896,37728.0
2022-09-08 15:10:00,88.84,88.94,88.78,88.94,30390.0,83.2802,83.3739,83.224,83.3739,30390.0
2022-09-08 15:15:00,88.95,89.03,88.94,89.02,45379.0,83.3833,83.4583,83.3739,83.4489,45379.0
2022-09-08 15:20:00,89.02,89.08,88.98,89.02,41091.0,83.4489,83.5052,83.4114,83.4489,41091.0
2022-09-08 15:25:00,89.03,89.08,88.97,89.06,36587.0,83.4583,83.5052,83.4021,83.4864,36587.0
2022-09-08 15:30:00,89.06,89.1,88.93,88.95,54091.0,83.4864,83.5239,83.3646,83.3833,54091.0
2022-09-08 15:35:00,88.96,89.08,88.91,89.04,57074.0,83.3927,83.5052,83.3458,83.4677,57074.0
2022-09-08 15:40:00,89.04,89.08,88.91,88.94,69203.0,83.4677,83.5052,83.3458,83.3739,69203.0
2022-09-08 15:45:00,88.93,89.12,88.9,88.97,84720.0,83.3646,83.5427,83.3364,83.4021,84720.0
2022-09-08 15:50:00,88.97,89.4,88.97,89.4,163600.0,83.4021,83.8052,83.4021,83.8052,163600.0
2022-09-08 15:55:00,89.39,89.48,89.29,89.45,380891.0,83.7958,83.8801,83.702,83.852,380891.0
2022-09-09 09:30:00,89.5,89.78,89.37,89.45,209043.0,83.8989,84.1614,83.777,83.852,209043.0
2022-09-09 09:35:00,89.47,89.79,89.44,89.65,67465.0,83.8708,84.1707,83.8426,84.0395,67465.0
2022-09-09 09:40:00,89.69,89.84,89.54,89.56,94220.0,84.077,84.2176,83.9364,83.9551,94220.0
2022-09-09 09:45:00,89.54,89.88,89.36,89.8,78901.0,83.9364,84.2551,83.7677,84.1801,78901.0
2022-09-09 09:50:00,89.81,89.87,89.61,89.69,56602.0,84.1895,84.2457,84.002,84.077,56602.0
2022-09-09 09:55:00,89.71,89.78,89.52,89.72,58196.0,84.0958,84.1614,83.9176,84.1051,58196.0
2022-09-09 10:00:00,89.73,89.91,89.7,89.91,99282.0,84.1145,84.2832,84.0864,84.2832,99282.0
2022-09-09 10:05:00,89.91,89.95,89.74,89.79,74267.0,84.2832,84.3207,84.1239,84.1707,74267.0
2022-09-09 10:10:00,89.79,89.8,89.58,89.68,63308.0,84.1707,84.1801,83.9739,84.0676,63308.0
2022-09-09 10:15:00,89.68,89.81,89.59,89.64,66622.0,84.0676,84.1895,83.9833,84.0301,66622.0
2022-09-09 10:20:00,89.64,89.69,89.49,89.51,68324.0,84.0301,84.077,83.8895,83.9083,68324.0
2022-09-09 10:25:00,89.52,89.58,89.39,89.56,41835.0,83.9176,83.9739,83.7958,83.9551,41835.0
2022-09-09 10:30:00,89.55,89.69,89.5,89.62,69752.0,83.9458,84.077,83.8989,84.0114,69752.0
2022-09-09 10:35:00,89.63,89.72,89.56,89.66,110776.0,84.0208,84.1051,83.9551,84.0489,110776.0
2022-09-09 10:40:00,89.65,89.78,89.65,89.71,82069.0,84.0395,84.1614,84.0395,84.0958,82069.0
2022-09-09 10:45:00,89.69,89.7,89.42,89.55,43949.0,84.077,84.0864,83.8239,83.9458,43949.0
2022-09-09 10:50:00,89.55,89.55,89.31,89.33,48768.0,83.9458,83.9458,83.7208,83.7395,48768.0
2022-09-09 10:55:00,89.32,89.38,89.26,89.37,43050.0,83.7302,83.7864,83.6739,83.777,43050.0
2022-09-09 11:00:00,89.37,89.46,89.31,89.37,50007.0,83.777,83.8614,83.7208,83.777,50007.0
2022-09-09 11:05:00,89.37,89.44,89.3,89.32,36450.0,83.777,83.8426,83.7114,83.7302,36450.0
2022-09-09 11:10:00,89.33,89.36,89.21,89.34,42159.0,83.7395,83.7677,83.627,83.7489,42159.0
2022-09-09 11:15:00,89.34,89.41,89.08,89.11,30767.0,83.7489,83.8145,83.5052,83.5333,30767.0
2022-09-09 11:20:00,89.12,89.21,89.06,89.16,46444.0,83.5427,83.627,83.4864,83.5802,46444.0
2022-09-09 11:25:00,89.15,89.25,89.13,89.16,39409.0,83.5708,83.6645,83.552,83.5802,39409.0
2022-09-09 11:30:00,89.15,89.3,89.09,89.17,56126.0,83.5708,83.7114,83.5146,83.5895,56126.0
2022-09-09 11:35:00,89.18,89.3,89.13,89.27,37296.0,83.5989,83.7114,83.552,83.6833,37296.0
2022-09-09 11:40:00,89.27,89.31,89.14,89.15,41631.0,83.6833,83.7208,83.5614,83.5708,41631.0
2022-09-09 11:45:00,89.14,89.2,89.11,89.15,49821.0,83.5614,83.6177,83.5333,83.5708,49821.0
2022-09-09 11:50:00,89.16,89.18,88.99,89.04,54360.0,83.5802,83.5989,83.4208,83.4677,54360.0
2022-09-09 11:55:00,89.06,89.11,89.0,89.1,32193.0,83.4864,83.5333,83.4302,83.5239,32193.0
2022-09-09 12:00:00,89.1,89.15,88.93,88.95,89209.0,83.5239,83.5708,83.3646,83.3833,89209.0
2022-09-09 12:05:00,88.96,89.01,88.85,88.96,72080.0,83.3927,83.4396,83.2896,83.3927,72080.0
2022-09-09 12:10:00,88.99,89.07,88.96,89.03,38631.0,83.4208,83.4958,83.3927,83.4583,38631.0
2022-09-09 12:15:00,89.01,89.03,88.81,88.99,33157.0,83.4396,83.4583,83.2521,83.4208,33157.0
2022-09-09 12:20:00,88.98,88.99,88.73,88.8,36255.0,83.4114,83.4208,83.1771,83.2427,36255.0
2022-09-09 12:25:00,88.81,88.98,88.76,88.96,41128.0,83.2521,83.4114,83.2052,83.3927,41128.0
2022-09-09 12:30:00,88.97,89.07,88.9,88.96,37427.0,83.4021,83.4958,83.3364,83.3927,37427.0
2022-09-09 12:35:00,88.95,88.99,88.88,88.91,38624.0,83.3833,83.4208,83.3177,83.3458,38624.0
2022-09-09 12:40:00,88.92,88.99,88.87,88.93,27344.0,83.3552,83.4208,83.3083,83.3646,27344.0
2022-09-09 12:45:00,88.93,89.04,88.87,89.02,24355.0,83.3646,83.4677,83.3083,83.4489,24355.0
2022-09-09 12:50:00,89.01,89.1,88.97,89.05,26821.0,83.4396,83.5239,83.4021,83.4771,26821.0
2022-09-09 12:55:00,89.05,89.16,88.98,89.06,56372.0,83.4771,83.5802,83.4114,83.4864,56372.0
2022-09-09 13:00:00,89.06,89.07,88.93,89.06,49979.0,83.4864,83.4958,83.3646,83.4864,49979.0
2022-09-09 13:05:00,89.06,89.15,89.03,89.09,45672.0,83.4864,83.5708,83.4583,83.5146,45672.0
2022-09-09 13:10:00,89.09,89.16,89.06,89.14,68767.0,83.5146,83.5802,83.4864,83.5614,68767.0
2022-09-09 13:15:00,89.13,89.17,89.11,89.11,61376.0,83.552,83.5895,83.5333,83.5333,61376.0
2022-09-09 13:20:00,89.12,89.17,89.05,89.12,39194.0,83.5427,83.5895,83.4771,83.5427,39194.0
2022-09-09 13:25:00,89.13,89.19,89.12,89.13,61455.0,83.552,83.6083,83.5427,83.552,61455.0
2022-09-09 13:30:00,89.13,89.2,89.13,89.14,32986.0,83.552,83.6177,83.552,83.5614,32986.0
2022-09-09 13:35:00,89.15,89.18,89.12,89.15,46570.0,83.5708,83.5989,83.5427,83.5708,46570.0
2022-09-09 13:40:00,89.15,89.15,89.02,89.03,55216.0,83.5708,83.5708,83.4489,83.4583,55216.0
2022-09-09 13:45:00,89.03,89.04,88.96,89.01,47427.0,83.4583,83.4677,83.3927,83.4396,47427.0
2022-09-09 13:50:00,89.01,89.01,88.91,88.97,31816.0,83.4396,83.4396,83.3458,83.4021,31816.0
2022-09-09 13:55:00,88.96,89.0,88.93,88.95,31215.0,83.3927,83.4302,83.3646,83.3833,31215.0
2022-09-09 14:00:00,88.95,88.95,88.81,88.82,37867.0,83.3833,83.3833,83.2521,83.2614,37867.0
2022-09-09 14:05:00,88.81,88.88,88.76,88.82,70333.0,83.2521,83.3177,83.2052,83.2614,70333.0
2022-09-09 14:10:00,88.82,88.93,88.76,88.91,44880.0,83.2614,83.3646,83.2052,83.3458,44880.0
2022-09-09 14:15:00,88.91,88.96,88.88,88.91,27162.0,83.3458,83.3927,83.3177,83.3458,27162.0
2022-09-09 14:20:00,88.9,88.95,88.88,88.92,24765.0,83.3364,83.3833,83.3177,83.3552,24765.0
2022-09-09 14:25:00,88.92,88.98,88.87,88.97,36481.0,83.3552,83.4114,83.3083,83.4021,36481.0
2022-09-09 14:30:00,88.98,88.98,88.84,88.85,34282.0,83.4114,83.4114,83.2802,83.2896,34282.0
2022-09-09 14:35:00,88.84,88.87,88.81,88.84,37354.0,83.2802,83.3083,83.2521,83.2802,37354.0
2022-09-09 14:40:00,88.85,88.9,88.75,88.79,43178.0,83.2896,83.3364,83.1958,83.2333,43178.0
2022-09-09 14:45:00,88.8,88.82,88.7,88.74,65659.0,83.2427,83.2614,83.149,83.1865,65659.0
2022-09-09 14:50:00,88.74,88.79,88.7,88.76,56966.0,83.1865,83.2333,83.149,83.2052,56966.0
2022-09-09 14:55:00,88.76,88.85,88.75,88.83,45187.0,83.2052,83.2896,83.1958,83.2708,45187.0
2022-09-09 15:00:00,88.83,88.95,88.8,88.91,49848.0,83.2708,83.3833,83.2427,83.3458,49848.0
2022-09-09 15:05:00,88.91,88.93,88.82,88.87,53672.0,83.3458,83.3646,83.2614,83.3083,53672.0
2022-09-09 15:10:00,88.86,89.01,88.84,88.97,70023.0,83.2989,83.4396,83.2802,83.4021,70023.0
2022-09-09 15:15:00,88.96,88.99,88.87,88.88,65065.0,83.3927,83.4208,83.3083,83.3177,65065.0
2022-09-09 15:20:00,88.88,89.0,88.83,88.88,110975.0,83.3177,83.4302,83.2708,83.3177,110975.0
2022-09-09 15:25:00,88.89,88.98,88.88,88.92,68489.0,83.3271,83.4114,83.3177,83.3552,68489.0
2022-09-09 15:30:00,88.91,88.96,88.86,88.93,84171.0,83.3458,83.3927,83.2989,83.3646,84171.0
2022-09-09 15:35:00,88.92,88.96,88.86,88.95,90887.0,83.3552,83.3927,83.2989,83.3833,90887.0
2022-09-09 15:40:00,88.95,89.12,88.93,89.11,110502.0,83.3833,83.5427,83.3646,83.5333,110502.0
2022-09-09 15:45:00,89.1,89.13,89.01,89.04,110353.0,83.5239,83.552,83.4396,83.4677,110353.0
2022-09-09 15:50:00,89.05,89.05,88.8,88.81,199094.0,83.4771,83.4771,83.2427,83.2521,199094.0
2022-09-09 15:55:00,88.81,88.86,88.64,88.68,442277.0,83.2521,83.2989,83.0927,83.1302,442277.0
2022-09-12 09:30:00,89.76,90.29,89.6,90.28,643738.0,84.1426,84.6395,83.9926,84.6301,643738.0
2022-09-12 09:35:00,90.28,90.38,89.84,89.87,192428.0,84.6301,84.7238,84.2176,84.2457,192428.0
2022-09-12 09:40:00,89.87,90.09,89.85,89.99,95152.0,84.2457,84.452,84.227,84.3582,95152.0
2022-09-12 09:45:00,89.97,90.03,89.68,89.8,105057.0,84.3395,84.3957,84.0676,84.1801,105057.0
2022-09-12 09:50:00,89.79,89.89,89.74,89.81,60011.0,84.1707,84.2645,84.1239,84.1895,60011.0
2022-09-12 09:55:00,89.82,89.85,89.55,89.67,76148.0,84.1989,84.227,83.9458,84.0583,76148.0
2022-09-12 10:00:00,89.67,89.67,89.31,89.43,75877.0,84.0583,84.0583,83.7208,83.8333,75877.0
2022-09-12 10:05:00,89.44,89.48,89.25,89.35,52388.0,83.8426,83.8801,83.6645,83.7583,52388.0
2022-09-12 10:10:00,89.37,89.46,89.23,89.45,58667.0,83.777,83.8614,83.6458,83.852,58667.0
2022-09-12 10:15:00,89.44,89.74,89.44,89.74,53286.0,83.8426,84.1239,83.8426,84.1239,53286.0
2022-09-12 10:20:00,89.74,89.84,89.51,89.53,99558.0,84.1239,84.2176,83.9083,83.927,99558.0
2022-09-12 10:25:00,89.53,89.6,89.35,89.52,188101.0,83.927,83.9926,83.7583,83.9176,188101.0
2022-09-12 10:30:00,89.52,89.55,89.34,89.34,82056.0,83.9176,83.9458,83.7489,83.7489,82056.0
2022-09-12 10:35:00,89.37,89.38,89.15,89.25,106615.0,83.777,83.7864,83.5708,83.6645,106615.0
2022-09-12 10:40:00,89.25,89.28,89.03,89.25,123896.0,83.6645,83.6927,83.4583,83.6645,123896.0
2022-09-12 10:45:00,89.24,89.41,89.21,89.35,93074.0,83.6552,83.8145,83.627,83.7583,93074.0
2022-09-12 10:50:00,89.34,89.38,89.15,89.22,72119.0,83.7489,83.7864,83.5708,83.6364,72119.0
2022-09-12 10:55:00,89.2,89.2,88.99,89.07,90215.0,83.6177,83.6177,83.4208,83.4958,90215.0
2022-09-12 11:00:00,89.07,89.08,88.91,88.94,66316.0,83.4958,83.5052,83.3458,83.3739,66316.0
2022-09-12 11:05:00,88.94,89.09,88.91,89.04,50595.0,83.3739,83.5146,83.3458,83.4677,50595.0
2022-09-12 11:10:00,89.04,89.18,88.98,89.08,55121.0,83.4677,83.5989,83.4114,83.5052,55121.0
2022-09-12 11:15:00,89.09,89.25,89.07,89.19,58099.0,83.5146,83.6645,83.4958,83.6083,58099.0
2022-09-12 11:20:00,89.19,89.33,89.19,89.31,60964.0,83.6083,83.7395,83.6083,83.7208,60964.0
2022-09-12 11:25:00,89.31,89.48,89.26,89.46,61774.0,83.7208,83.8801,83.6739,83.8614,61774.0
2022-09-12 11:30:00,89.47,89.52,89.31,89.42,56074.0,83.8708,83.9176,83.7208,83.8239,56074.0
2022-09-12 11:35:00,89.41,89.41,89.1,89.17,52935.0,83.8145,83.8145,83.5239,83.5895,52935.0
2022-09-12 11:40:00,89.17,89.23,89.06,89.16,60325.0,83.5895,83.6458,83.4864,83.5802,60325.0
2022-09-12 11:45:00,89.15,89.16,88.96,89.03,74080.0,83.5708,83.5802,83.3927,83.4583,74080.0
2022-09-12 11:50:00,89.03,89.05,88.79,88.84,104929.0,83.4583,83.4771,83.2333,83.2802,104929.0
2022-09-12 11:55:00,88.84,88.85,88.59,88.75,71175.0,83.2802,83.2896,83.0458,83.1958,71175.0
2022-09-12 12:00:00,88.75,88.8,88.69,88.69,90943.0,83.1958,83.2427,83.1396,83.1396,90943.0
2022-09-12 12:05:00,88.7,88.83,88.61,88.61,80218.0,83.149,83.2708,83.0646,83.0646,80218.0
2022-09-12 12:10:00,88.61,88.8,88.54,88.8,82491.0,83.0646,83.2427,82.999,83.2427,82491.0
2022-09-12 12:15:00,88.8,88.91,88.68,88.77,43970.0,83.2427,83.3458,83.1302,83.2146,43970.0
2022-09-12 12:20:00,88.76,88.92,88.73,88.79,55310.0,83.2052,83.3552,83.1771,83.2333,55310.0
2022-09-12 12:25:00,88.79,88.89,88.76,88.88,37559.0,83.2333,83.3271,83.2052,83.3177,37559.0
2022-09-12 12:30:00,88.89,88.97,88.85,88.93,33500.0,83.3271,83.4021,83.2896,83.3646,33500.0
2022-09-12 12:35:00,88.92,89.0,88.77,88.98,67567.0,83.3552,83.4302,83.2146,83.4114,67567.0
2022-09-12 12:40:00,88.98,89.04,88.96,89.01,41284.0,83.4114,83.4677,83.3927,83.4396,41284.0
2022-09-12 12:45:00,89.02,89.08,88.91,89.03,65193.0,83.4489,83.5052,83.3458,83.4583,65193.0
2022-09-12 12:50:00,89.06,89.18,89.03,89.18,66413.0,83.4864,83.5989,83.4583,83.5989,66413.0
2022-09-12 12:55:00,89.18,89.24,89.11,89.13,51747.0,83.5989,83.6552,83.5333,83.552,51747.0
2022-09-12 13:00:00,89.15,89.17,88.99,89.12,44954.0,83.5708,83.5895,83.4208,83.5427,44954.0
2022-09-12 13:05:00,89.12,89.13,89.05,89.07,134281.0,83.5427,83.552,83.4771,83.4958,134281.0
2022-09-12 13:10:00,89.08,89.11,88.98,88.98,47529.0,83.5052,83.5333,83.4114,83.4114,47529.0
2022-09-12 13:15:00,88.99,89.07,88.94,88.99,43763.0,83.4208,83.4958,83.3739,83.4208,43763.0
2022-09-12 13:20:00,88.99,89.06,88.93,88.98,30916.0,83.4208,83.4864,83.3646,83.4114,30916.0
2022-09-12 13:25:00,88.98,89.07,88.94,88.99,34166.0,83.4114,83.4958,83.3739,83.4208,34166.0
2022-09-12 13:30:00,88.98,89.03,88.91,88.97,29481.0,83.4114,83.4583,83.3458,83.4021,29481.0
2022-09-12 13:35:00,88.96,88.96,88.75,88.79,63208.0,83.3927,83.3927,83.1958,83.2333,63208.0
2022-09-12 13:40:00,88.79,88.88,88.76,88.78,40487.0,83.2333,83.3177,83.2052,83.224,40487.0
2022-09-12 13:45:00,88.77,88.82,88.75,88.8,46897.0,83.2146,83.2614,83.1958,83.2427,46897.0
2022-09-12 13:50:00,88.8,88.92,88.78,88.9,42716.0,83.2427,83.3552,83.224,83.3364,42716.0
2022-09-12 13:55:00,88.9,89.01,88.89,88.98,31725.0,83.3364,83.4396,83.3271,83.4114,31725.0
2022-09-12 14:00:00,88.98,89.01,88.91,89.0,33665.0,83.4114,83.4396,83.3458,83.4302,33665.0
2022-09-12 14:05:00,89.01,89.06,88.92,88.98,29944.0,83.4396,83.4864,83.3552,83.4114,29944.0
2022-09-12 14:10:00,88.97,89.04,88.95,89.02,21993.0,83.4021,83.4677,83.3833,83.4489,21993.0
2022-09-12 14:15:00,89.02,89.09,88.87,88.92,31709.0,83.4489,83.5146,83.3083,83.3552,31709.0
2022-09-12 14:20:00,88.91,89.05,88.88,89.03,45919.0,83.3458,83.4771,83.3177,83.4583,45919.0
2022-09-12 14:25:00,89.05,89.13,88.99,89.01,51268.0,83.4771,83.552,83.4208,83.4396,51268.0
2022-09-12 14:30:00,89.0,89.04,88.88,88.92,33515.0,83.4302,83.4677,83.3177,83.3552,33515.0
2022-09-12 14:35:00,88.93,88.98,88.88,88.98,25591.0,83.3646,83.4114,83.3177,83.4114,25591.0
2022-09-12 14:40:00,88.97,89.04,88.92,89.04,27539.0,83.4021,83.4677,83.3552,83.4677,27539.0
2022-09-12 14:45:00,89.04,89.07,89.0,89.03,27106.0,83.4677,83.4958,83.4302,83.4583,27106.0
2022-09-12 14:50:00,89.03,89.08,89.0,89.0,23155.0,83.4583,83.5052,83.4302,83.4302,23155.0
2022-09-12 14:55:00,89.02,89.08,89.0,89.01,25734.0,83.4489,83.5052,83.4302,83.4396,25734.0
2022-09-12 15:00:00,89.02,89.09,88.99,89.05,33953.0,83.4489,83.5146,83.4208,83.4771,33953.0
2022-09-12 15:05:00,89.06,89.24,89.05,89.22,45269.0,83.4864,83.6552,83.4771,83.6364,45269.0
2022-09-12 15:10:00,89.22,89.29,89.2,89.29,41549.0,83.6364,83.702,83.6177,83.702,41549.0
2022-09-12 15:15:00,89.29,89.3,89.16,89.18,40344.0,83.702,83.7114,83.5802,83.5989,40344.0
2022-09-12 15:20:00,89.18,89.19,89.04,89.04,52847.0,83.5989,83.6083,83.4677,83.4677,52847.0
2022-09-12 15:25:00,89.04,89.08,89.01,89.03,50387.0,83.4677,83.5052,83.4396,83.4583,50387.0
2022-09-12 15:30:00,89.04,89.14,88.97,89.03,158163.0,83.4677,83.5614,83.4021,83.4583,158163.0
2022-09-12 15:35:00,89.03,89.09,88.99,89.0,88726.0,83.4583,83.5146,83.4208,83.4302,88726.0
2022-09-12 15:40:00,89.0,89.07,88.94,89.07,116272.0,83.4302,83.4958,83.3739,83.4958,116272.0
2022-09-12 15:45:00,89.06,89.08,88.9,89.0,254711.0,83.4864,83.5052,83.3364,83.4302,254711.0
2022-09-12 15:50:00,88.99,89.03,88.9,88.95,184029.0,83.4208,83.4583,83.3364,83.3833,184029.0
2022-09-12 15:55:00,88.95,89.08,88.88,89.08,430669.0,83.3833,83.5052,83.3177,83.5052,430669.0
2022-09-13 09:30:00,86.89,87.36,86.66,87.02,216787.0,81.4522,81.8928,81.2366,81.5741,216787.0
2022-09-13 09:35:00,87.03,87.06,86.66,86.83,103799.0,81.5835,81.6116,81.2366,81.396,103799.0
2022-09-13 09:40:00,86.83,87.1,86.66,86.73,129345.0,81.396,81.6491,81.2366,81.3022,129345.0
2022-09-13 09:45:00,86.7,86.75,86.41,86.53,132305.0,81.2741,81.321,81.0023,81.1148,132305.0
2022-09-13 09:50:00,86.55,86.93,86.54,86.63,86287.0,81.1335,81.4897,81.1241,81.2085,86287.0
2022-09-13 09:55:00,86.62,86.63,86.23,86.28,90377.0,81.1991,81.2085,80.8335,80.8804,90377.0
2022-09-13 10:00:00,86.29,86.48,86.24,86.38,79258.0,80.8898,81.0679,80.8429,80.9741,79258.0
2022-09-13 10:05:00,86.44,86.49,86.28,86.36,53194.0,81.0304,81.0773,80.8804,80.9554,53194.0
2022-09-13 10:10:00,86.36,86.65,86.33,86.6,52021.0,80.9554,81.2273,80.9273,81.1804,52021.0
2022-09-13 10:15:00,86.58,86.85,86.5,86.84,114392.0,81.1616,81.4147,81.0866,81.4054,114392.0
2022-09-13 10:20:00,86.82,86.82,86.59,86.6,63277.0,81.3866,81.3866,81.171,81.1804,63277.0
2022-09-13 10:25:00,86.59,86.82,86.47,86.69,56687.0,81.171,81.3866,81.0585,81.2647,56687.0
2022-09-13 10:30:00,86.68,86.81,86.59,86.64,53274.0,81.2554,81.3772,81.171,81.2179,53274.0
2022-09-13 10:35:00,86.64,86.68,86.37,86.42,53096.0,81.2179,81.2554,80.9648,81.0116,53096.0
2022-09-13 10:40:00,86.42,86.45,86.19,86.28,85831.0,81.0116,81.0398,80.796,80.8804,85831.0
2022-09-13 10:45:00,86.27,86.36,86.13,86.13,40562.0,80.871,80.9554,80.7398,80.7398,40562.0
2022-09-13 10:50:00,86.14,86.32,86.07,86.3,56770.0,80.7492,80.9179,80.6836,80.8992,56770.0
2022-09-13 10:55:00,86.3,86.4,86.26,86.26,86197.0,80.8992,80.9929,80.8617,80.8617,86197.0
2022-09-13 11:00:00,86.27,86.4,86.21,86.37,83000.0,80.871,80.9929,80.8148,80.9648,83000.0
2022-09-13 11:05:00,86.38,86.52,86.2,86.38,178451.0,80.9741,81.1054,80.8054,80.9741,178451.0
2022-09-13 11:10:00,86.39,86.47,86.32,86.34,74552.0,80.9835,81.0585,80.9179,80.9367,74552.0
2022-09-13 11:15:00,86.35,86.45,86.19,86.26,73443.0,80.946,81.0398,80.796,80.8617,73443.0
2022-09-13 11:20:00,86.24,87.09,86.16,86.79,702371.0,80.8429,81.6397,80.7679,81.3585,702371.0
2022-09-13 11:25:00,86.78,86.9,86.39,86.73,151719.0,81.3491,81.4616,80.9835,81.3022,151719.0
2022-09-13 11:30:00,86.75,86.94,86.69,86.79,132955.0,81.321,81.4991,81.2647,81.3585,132955.0
2022-09-13 11:35:00,86.8,87.04,86.74,87.03,85791.0,81.3679,81.5928,81.3116,81.5835,85791.0
2022-09-13 11:40:00,87.02,87.13,86.76,86.86,81789.0,81.5741,81.6772,81.3304,81.4241,81789.0
2022-09-13 11:45:00,86.87,86.87,86.66,86.76,48856.0,81.4335,81.4335,81.2366,81.3304,48856.0
2022-09-13 11:50:00,86.76,86.81,86.68,86.79,31725.0,81.3304,81.3772,81.2554,81.3585,31725.0
2022-09-13 11:55:00,86.81,86.86,86.67,86.81,44919.0,81.3772,81.4241,81.246,81.3772,44919.0
2022-09-13 12:00:00,86.8,86.88,86.68,86.81,39882.0,81.3679,81.4429,81.2554,81.3772,39882.0
2022-09-13 12:05:00,86.81,86.89,86.76,86.89,47665.0,81.3772,81.4522,81.3304,81.4522,47665.0
2022-09-13 12:10:00,86.89,87.11,86.88,87.08,56735.0,81.4522,81.6585,81.4429,81.6303,56735.0
2022-09-13 12:15:00,87.11,87.27,87.09,87.25,42908.0,81.6585,81.8085,81.6397,81.7897,42908.0
2022-09-13 12:20:00,87.25,87.28,87.1,87.19,43403.0,81.7897,81.8178,81.6491,81.7335,43403.0
2022-09-13 12:25:00,87.19,87.27,87.14,87.17,54820.0,81.7335,81.8085,81.6866,81.7147,54820.0
2022-09-13 12:30:00,87.16,87.18,86.98,87.11,80059.0,81.7053,81.7241,81.5366,81.6585,80059.0
2022-09-13 12:35:00,87.11,87.2,87.11,87.17,46583.0,81.6585,81.7428,81.6585,81.7147,46583.0
2022-09-13 12:40:00,87.18,87.24,87.14,87.22,41474.0,81.7241,81.7803,81.6866,81.7616,41474.0
2022-09-13 12:45:00,87.23,87.57,87.22,87.5,118513.0,81.771,82.0897,81.7616,82.0241,118513.0
2022-09-13 12:50:00,87.5,87.63,87.48,87.51,98897.0,82.0241,82.1459,82.0053,82.0334,98897.0
2022-09-13 12:55:00,87.53,87.67,87.44,87.53,77064.0,82.0522,82.1834,81.9678,82.0522,77064.0
2022-09-13 13:00:00,87.52,87.66,87.39,87.53,101698.0,82.0428,82.174,81.9209,82.0522,101698.0
2022-09-13 13:05:00,87.52,87.69,87.51,87.69,63702.0,82.0428,82.2022,82.0334,82.2022,63702.0
2022-09-13 13:10:00,87.69,87.99,87.68,87.82,174770.0,82.2022,82.4834,82.1928,82.324,174770.0
2022-09-13 13:15:00,87.83,87.99,87.74,87.77,126619.0,82.3334,82.4834,82.249,82.2772,126619.0
2022-09-13 13:20:00,87.77,88.02,87.74,87.95,63852.0,82.2772,82.5115,82.249,82.4459,63852.0
2022-09-13 13:25:00,87.97,88.12,87.95,88.1,68034.0,82.4646,82.6053,82.4459,82.5865,68034.0
2022-09-13 13:30:00,88.09,88.28,88.06,88.27,83311.0,82.5771,82.7552,82.549,82.7459,83311.0
2022-09-13 13:35:00,88.26,88.32,88.17,88.23,96667.0,82.7365,82.7927,82.6521,82.7084,96667.0
2022-09-13 13:40:00,88.23,88.32,88.12,88.22,140828.0,82.7084,82.7927,82.6053,82.699,140828.0
2022-09-13 13:45:00,88.23,88.39,88.17,88.33,159661.0,82.7084,82.8584,82.6521,82.8021,159661.0
2022-09-13 13:50:00,88.31,88.36,88.22,88.25,110140.0,82.7834,82.8302,82.699,82.7271,110140.0
2022-09-13 13:55:00,88.25,88.43,88.25,88.33,116818.0,82.7271,82.8959,82.7271,82.8021,116818.0
2022-09-13 14:00:00,88.34,88.46,88.3,88.45,134135.0,82.8115,82.924,82.774,82.9146,134135.0
2022-09-13 14:05:00,88.45,88.57,88.32,88.34,143480.0,82.9146,83.0271,82.7927,82.8115,143480.0
2022-09-13 14:10:00,88.34,88.59,88.34,88.55,118390.0,82.8115,83.0458,82.8115,83.0083,118390.0
2022-09-13 14:15:00,88.55,88.96,88.53,88.89,352404.0,83.0083,83.3927,82.9896,83.3271,352404.0
2022-09-13 14:20:00,88.92,89.26,88.85,89.19,415776.0,83.3552,83.6739,83.2896,83.6083,415776.0
2022-09-13 14:25:00,89.18,89.3,88.97,89.19,290873.0,83.5989,83.7114,83.4021,83.6083,290873.0
2022-09-13 14:30:00,89.17,89.19,88.76,88.77,305294.0,83.5895,83.6083,83.2052,83.2146,305294.0
2022-09-13 14:35:00,88.76,88.87,88.57,88.71,168452.0,83.2052,83.3083,83.0271,83.1583,168452.0
2022-09-13 14:40:00,88.73,88.73,88.37,88.38,132418.0,83.1771,83.1771,82.8396,82.849,132418.0
2022-09-13 14:45:00,88.39,88.57,88.37,88.44,147855.0,82.8584,83.0271,82.8396,82.9052,147855.0
2022-09-13 14:50:00,88.44,88.59,88.43,88.55,135469.0,82.9052,83.0458,82.8959,83.0083,135469.0
2022-09-13 14:55:00,88.54,88.81,88.53,88.77,287726.0,82.999,83.2521,82.9896,83.2146,287726.0
2022-09-13 15:00:00,88.76,88.83,88.55,88.69,200219.0,83.2052,83.2708,83.0083,83.1396,200219.0
2022-09-13 15:05:00,88.67,88.71,88.11,88.26,403357.0,83.1208,83.1583,82.5959,82.7365,403357.0
2022-09-13 15:10:00,88.26,88.31,87.99,88.12,164822.0,82.7365,82.7834,82.4834,82.6053,164822.0
2022-09-13 15:15:00,88.13,88.2,88.04,88.11,186896.0,82.6146,82.6803,82.5303,82.5959,186896.0
2022-09-13 15:20:00,88.11,88.2,87.95,88.08,101887.0,82.5959,82.6803,82.4459,82.5678,101887.0
2022-09-13 15:25:00,88.08,88.12,87.92,87.93,189957.0,82.5678,82.6053,82.4178,82.4271,189957.0
2022-09-13 15:30:00,87.93,88.01,87.67,87.76,148320.0,82.4271,82.5021,82.1834,82.2678,148320.0
2022-09-13 15:35:00,87.75,87.83,87.47,87.83,241245.0,82.2584,82.3334,81.9959,82.3334,241245.0
2022-09-13 15:40:00,87.83,87.83,87.55,87.72,191296.0,82.3334,82.3334,82.0709,82.2303,191296.0
2022-09-13 15:45:00,87.72,87.72,87.46,87.66,209508.0,82.2303,82.2303,81.9866,82.174,209508.0
2022-09-13 15:50:00,87.65,87.89,87.65,87.84,342474.0,82.1647,82.3897,82.1647,82.3428,342474.0
2022-09-13 15:55:00,87.84,88.04,87.73,87.85,702769.0,82.3428,82.5303,82.2397,82.3522,702769.0
2022-09-14 09:30:00,89.59,91.63,89.51,91.44,1443362.0,83.9833,85.8956,83.9083,85.7175,1443362.0
2022-09-14 09:35:00,91.43,92.48,91.03,92.06,1170288.0,85.7081,86.6924,85.3331,86.2987,1170288.0
2022-09-14 09:40:00,92.06,92.4,91.54,92.27,897944.0,86.2987,86.6174,85.8112,86.4955,897944.0
2022-09-14 09:45:00,92.26,92.43,91.7,91.84,614620.0,86.4862,86.6455,85.9612,86.0925,614620.0
2022-09-14 09:50:00,91.84,92.03,91.53,91.55,397385.0,86.0925,86.2706,85.8019,85.8206,397385.0
2022-09-14 09:55:00,91.55,92.25,91.39,92.21,417874.0,85.8206,86.4768,85.6706,86.4393,417874.0
2022-09-14 10:00:00,92.21,92.42,91.94,92.1,442422.0,86.4393,86.6362,86.1862,86.3362,442422.0
2022-09-14 10:05:00,92.11,92.73,92.1,92.73,526992.0,86.3456,86.9268,86.3362,86.9268,526992.0
2022-09-14 10:10:00,92.73,92.99,92.4,92.66,519774.0,86.9268,87.1705,86.6174,86.8611,519774.0
2022-09-14 10:15:00,92.67,93.43,92.65,93.41,611596.0,86.8705,87.5829,86.8518,87.5642,611596.0
2022-09-14 10:20:00,93.43,93.48,92.98,93.3,440297.0,87.5829,87.6298,87.1611,87.4611,440297.0
2022-09-14 10:25:00,93.3,93.41,92.68,92.81,355831.0,87.4611,87.5642,86.8799,87.0017,355831.0
2022-09-14 10:30:00,92.82,93.0,92.58,92.61,316430.0,87.0111,87.1799,86.7861,86.8143,316430.0
2022-09-14 10:35:00,92.61,93.22,92.61,92.98,411392.0,86.8143,87.3861,86.8143,87.1611,411392.0
2022-09-14 10:40:00,92.98,92.99,92.6,92.63,469873.0,87.1611,87.1705,86.8049,86.833,469873.0
2022-09-14 10:45:00,92.63,92.71,92.3,92.51,339619.0,86.833,86.908,86.5237,86.7205,339619.0
2022-09-14 10:50:00,92.52,93.16,92.42,93.0,306575.0,86.7299,87.3298,86.6362,87.1799,306575.0
2022-09-14 10:55:00,93.02,93.02,92.82,92.99,241634.0,87.1986,87.1986,87.0111,87.1705,241634.0
2022-09-14 11:00:00,93.0,93.0,92.74,92.88,231182.0,87.1799,87.1799,86.9361,87.0674,231182.0
2022-09-14 11:05:00,92.89,93.26,92.88,93.05,220409.0,87.0767,87.4236,87.0674,87.2267,220409.0
2022-09-14 11:10:00,93.06,93.18,93.01,93.11,194092.0,87.2361,87.3486,87.1892,87.283,194092.0
2022-09-14 11:15:00,93.12,93.23,92.8,92.84,197097.0,87.2923,87.3955,86.9924,87.0299,197097.0
2022-09-14 11:20:00,92.84,92.88,92.67,92.68,137931.0,87.0299,87.0674,86.8705,86.8799,137931.0
2022-09-14 11:25:00,92.67,92.71,92.51,92.65,149822.0,86.8705,86.908,86.7205,86.8518,149822.0
2022-09-14 11:30:00,92.65,92.84,92.57,92.68,161159.0,86.8518,87.0299,86.7768,86.8799,161159.0
2022-09-14 11:35:00,92.69,92.92,92.62,92.92,141007.0,86.8893,87.1049,86.8236,87.1049,141007.0
2022-09-14 11:40:00,92.92,93.24,92.91,93.2,189448.0,87.1049,87.4048,87.0955,87.3673,189448.0
2022-09-14 11:45:00,93.19,93.24,93.08,93.09,133789.0,87.358,87.4048,87.2548,87.2642,133789.0
2022-09-14 11:50:00,93.09,93.43,93.06,93.41,194127.0,87.2642,87.5829,87.2361,87.5642,194127.0
2022-09-14 11:55:00,93.41,93.42,93.08,93.09,129895.0,87.5642,87.5736,87.2548,87.2642,129895.0
2022-09-14 12:00:00,93.1,93.12,92.83,92.87,85679.0,87.2736,87.2923,87.0205,87.058,85679.0
2022-09-14 12:05:00,92.87,93.12,92.81,93.09,128951.0,87.058,87.2923,87.0017,87.2642,128951.0
2022-09-14 12:10:00,93.09,93.18,93.0,93.16,198983.0,87.2642,87.3486,87.1799,87.3298,198983.0
2022-09-14 12:15:00,93.16,93.17,92.99,93.06,112200.0,87.3298,87.3392,87.1705,87.2361,112200.0
2022-09-14 12:20:00,93.06,93.12,92.94,93.1,92825.0,87.2361,87.2923,87.1236,87.2736,92825.0
2022-09-14 12:25:00,93.1,93.14,92.88,92.98,106969.0,87.2736,87.3111,87.0674,87.1611,106969.0
2022-09-14 12:30:00,92.98,93.02,92.69,92.78,120521.0,87.1611,87.1986,86.8893,86.9736,120521.0
2022-09-14 12:35:00,92.79,93.15,92.74,93.1,167148.0,86.983,87.3205,86.9361,87.2736,167148.0
2022-09-14 12:40:00,93.11,93.15,93.08,93.11,84344.0,87.283,87.3205,87.2548,87.283,84344.0
2022-09-14 12:45:00,93.11,93.12,92.99,93.08,107750.0,87.283,87.2923,87.1705,87.2548,107750.0
2022-09-14 12:50:00,93.08,93.16,92.99,93.16,58045.0,87.2548,87.3298,87.1705,87.3298,58045.0
2022-09-14 12:55:00,93.18,93.18,93.02,93.12,82828.0,87.3486,87.3486,87.1986,87.2923,82828.0
2022-09-14 13:00:00,93.11,93.27,93.11,93.16,137317.0,87.283,87.433,87.283,87.3298,137317.0
2022-09-14 13:05:00,93.16,93.21,93.09,93.12,80916.0,87.3298,87.3767,87.2642,87.2923,80916.0
2022-09-14 13:10:00,93.12,93.24,93.0,93.23,115603.0,87.2923,87.4048,87.1799,87.3955,115603.0
2022-09-14 13:15:00,93.25,93.31,93.12,93.23,104175.0,87.4142,87.4705,87.2923,87.3955,104175.0
2022-09-14 13:20:00,93.23,93.25,93.02,93.03,91602.0,87.3955,87.4142,87.1986,87.208,91602.0
2022-09-14 13:25:00,93.04,93.08,92.95,93.08,100661.0,87.2174,87.2548,87.133,87.2548,100661.0
2022-09-14 13:30:00,93.07,93.13,93.01,93.09,87865.0,87.2455,87.3017,87.1892,87.2642,87865.0
2022-09-14 13:35:00,93.08,93.1,92.85,92.87,92390.0,87.2548,87.2736,87.0392,87.058,92390.0
2022-09-14 13:40:00,92.87,92.89,92.64,92.68,118827.0,87.058,87.0767,86.8424,86.8799,118827.0
2022-09-14 13:45:00,92.69,92.71,92.34,92.5,167487.0,86.8893,86.908,86.5612,86.7111,167487.0
2022-09-14 13:50:00,92.5,92.63,92.46,92.55,96622.0,86.7111,86.833,86.6737,86.758,96622.0
2022-09-14 13:55:00,92.54,92.54,92.28,92.39,135863.0,86.7486,86.7486,86.5049,86.608,135863.0
2022-09-14 14:00:00,92.39,92.56,92.37,92.39,116554.0,86.608,86.7674,86.5893,86.608,116554.0
2022-09-14 14:05:00,92.37,92.51,92.31,92.42,96736.0,86.5893,86.7205,86.533,86.6362,96736.0
2022-09-14 14:10:00,92.41,92.49,92.29,92.46,113999.0,86.6268,86.7018,86.5143,86.6737,113999.0
2022-09-14 14:15:00,92.47,92.59,92.39,92.58,81665.0,86.683,86.7955,86.608,86.7861,81665.0
2022-09-14 14:20:00,92.59,92.65,92.44,92.53,108994.0,86.7955,86.8518,86.6549,86.7393,108994.0
2022-09-14 14:25:00,92.54,92.54,92.33,92.39,146933.0,86.7486,86.7486,86.5518,86.608,146933.0
2022-09-14 14:30:00,92.39,92.54,92.39,92.47,134589.0,86.608,86.7486,86.608,86.683,134589.0
2022-09-14 14:35:00,92.47,92.67,92.42,92.66,115770.0,86.683,86.8705,86.6362,86.8611,115770.0
2022-09-14 14:40:00,92.66,92.7,92.5,92.55,128252.0,86.8611,86.8986,86.7111,86.758,128252.0
2022-09-14 14:45:00,92.55,92.65,92.46,92.64,125924.0,86.758,86.8518,86.6737,86.8424,125924.0
2022-09-14 14:50:00,92.63,92.68,92.46,92.5,87051.0,86.833,86.8799,86.6737,86.7111,87051.0
2022-09-14 14:55:00,92.5,92.59,92.41,92.43,91139.0,86.7111,86.7955,86.6268,86.6455,91139.0
2022-09-14 15:00:00,92.44,92.53,92.38,92.46,99507.0,86.6549,86.7393,86.5987,86.6737,99507.0
2022-09-14 15:05:00,92.47,92.63,92.47,92.61,85817.0,86.683,86.833,86.683,86.8143,85817.0
2022-09-14 15:10:00,92.61,92.61,92.37,92.39,104281.0,86.8143,86.8143,86.5893,86.608,104281.0
2022-09-14 15:15:00,92.39,92.39,92.17,92.29,219101.0,86.608,86.608,86.4018,86.5143,219101.0
2022-09-14 15:20:00,92.29,92.44,92.25,92.33,193529.0,86.5143,86.6549,86.4768,86.5518,193529.0
2022-09-14 15:25:00,92.33,92.48,92.29,92.42,160885.0,86.5518,86.6924,86.5143,86.6362,160885.0
2022-09-14 15:30:00,92.42,92.42,92.17,92.4,223045.0,86.6362,86.6362,86.4018,86.6174,223045.0
2022-09-14 15:35:00,92.4,92.44,92.21,92.36,184331.0,86.6174,86.6549,86.4393,86.5799,184331.0
2022-09-14 15:40:00,92.36,92.54,92.32,92.51,218980.0,86.5799,86.7486,86.5424,86.7205,218980.0
2022-09-14 15:45:00,92.51,92.62,92.45,92.48,221536.0,86.7205,86.8236,86.6643,86.6924,221536.0
2022-09-14 15:50:00,92.49,92.64,92.47,92.58,362591.0,86.7018,86.8424,86.683,86.7861,362591.0
2022-09-14 15:55:00,92.59,92.72,92.59,92.69,634337.0,86.7955,86.9174,86.7955,86.8893,634337.0
2022-09-15 09:30:00,92.01,92.48,91.97,92.26,346736.0,86.2518,86.6924,86.2143,86.4862,346736.0
2022-09-15 09:35:00,92.27,92.32,91.75,91.93,196789.0,86.4955,86.5424,86.0081,86.1768,196789.0
2022-09-15 09:40:00,91.94,92.58,91.91,92.41,217415.0,86.1862,86.7861,86.1581,86.6268,217415.0
2022-09-15 09:45:00,92.43,92.51,91.99,92.38,90927.0,86.6455,86.7205,86.2331,86.5987,90927.0
2022-09-15 09:50:00,92.46,92.57,92.28,92.32,82603.0,86.6737,86.7768,86.5049,86.5424,82603.0
2022-09-15 09:55:00,92.34,92.34,92.1,92.29,114112.0,86.5612,86.5612,86.3362,86.5143,114112.0
2022-09-15 10:00:00,92.29,92.6,92.23,92.48,109421.0,86.5143,86.8049,86.458,86.6924,109421.0
2022-09-15 10:05:00,92.48,92.48,92.06,92.07,60280.0,86.6924,86.6924,86.2987,86.3081,60280.0
2022-09-15 10:10:00,92.09,92.25,92.03,92.23,68351.0,86.3268,86.4768,86.2706,86.458,68351.0
2022-09-15 10:15:00,92.25,92.38,92.19,92.21,82811.0,86.4768,86.5987,86.4205,86.4393,82811.0
2022-09-15 10:20:00,92.21,92.29,92.06,92.25,126205.0,86.4393,86.5143,86.2987,86.4768,126205.0
2022-09-15 10:25:00,92.24,92.28,91.74,91.82,106966.0,86.4674,86.5049,85.9987,86.0737,106966.0
2022-09-15 10:30:00,91.8,92.01,91.78,91.86,121388.0,86.055,86.2518,86.0362,86.1112,121388.0
2022-09-15 10:35:00,91.86,92.11,91.82,92.06,78112.0,86.1112,86.3456,86.0737,86.2987,78112.0
2022-09-15 10:40:00,92.04,92.15,91.96,92.15,55104.0,86.2799,86.3831,86.2049,86.3831,55104.0
2022-09-15 10:45:00,92.17,92.27,92.06,92.23,77796.0,86.4018,86.4955,86.2987,86.458,77796.0
2022-09-15 10:50:00,92.23,92.27,92.01,92.07,148451.0,86.458,86.4955,86.2518,86.3081,148451.0
2022-09-15 10:55:00,92.06,92.06,91.73,91.89,117709.0,86.2987,86.2987,85.9893,86.1393,117709.0
2022-09-15 11:00:00,91.9,92.01,91.74,91.98,103675.0,86.1487,86.2518,85.9987,86.2237,103675.0
2022-09-15 11:05:00,91.98,92.03,91.91,91.92,66250.0,86.2237,86.2706,86.1581,86.1674,66250.0
2022-09-15 11:10:00,91.92,92.05,91.88,92.02,115943.0,86.1674,86.2893,86.1299,86.2612,115943.0
2022-09-15 11:15:00,92.01,92.22,91.97,92.2,176605.0,86.2518,86.4487,86.2143,86.4299,176605.0
2022-09-15 11:20:00,92.21,92.68,92.18,92.55,108111.0,86.4393,86.8799,86.4112,86.758,108111.0
2022-09-15 11:25:00,92.55,92.81,92.43,92.81,131616.0,86.758,87.0017,86.6455,87.0017,131616.0
2022-09-15 11:30:00,92.83,92.94,92.65,92.65,77894.0,87.0205,87.1236,86.8518,86.8518,77894.0
2022-09-15 11:35:00,92.63,92.7,92.59,92.61,46581.0,86.833,86.8986,86.7955,86.8143,46581.0
2022-09-15 11:40:00,92.6,92.7,92.6,92.62,48741.0,86.8049,86.8986,86.8049,86.8236,48741.0
2022-09-15 11:45:00,92.63,92.69,92.51,92.6,47802.0,86.833,86.8893,86.7205,86.8049,47802.0
2022-09-15 11:50:00,92.6,92.62,92.32,92.42,92606.0,86.8049,86.8236,86.5424,86.6362,92606.0
2022-09-15 11:55:00,92.42,92.49,92.31,92.39,59015.0,86.6362,86.7018,86.533,86.608,59015.0
2022-09-15 12:00:00,92.38,92.47,92.21,92.26,45951.0,86.5987,86.683,86.4393,86.4862,45951.0
2022-09-15 12:05:00,92.26,92.27,92.13,92.16,72766.0,86.4862,86.4955,86.3643,86.3924,72766.0
2022-09-15 12:10:00,92.17,92.23,92.11,92.13,46432.0,86.4018,86.458,86.3456,86.3643,46432.0
2022-09-15 12:15:00,92.14,92.24,92.13,92.23,56382.0,86.3737,86.4674,86.3643,86.458,56382.0
2022-09-15 12:20:00,92.23,92.24,92.13,92.15,36997.0,86.458,86.4674,86.3643,86.3831,36997.0
2022-09-15 12:25:00,92.15,92.28,92.13,92.2,59697.0,86.3831,86.5049,86.3643,86.4299,59697.0
2022-09-15 12:30:00,92.2,92.5,92.17,92.5,44255.0,86.4299,86.7111,86.4018,86.7111,44255.0
2022-09-15 12:35:00,92.49,92.53,92.38,92.52,45169.0,86.7018,86.7393,86.5987,86.7299,45169.0
2022-09-15 12:40:00,92.51,92.7,92.51,92.68,56575.0,86.7205,86.8986,86.7205,86.8799,56575.0
2022-09-15 12:45:00,92.7,92.8,92.68,92.8,55613.0,86.8986,86.9924,86.8799,86.9924,55613.0
2022-09-15 12:50:00,92.8,92.83,92.67,92.68,109595.0,86.9924,87.0205,86.8705,86.8799,109595.0
2022-09-15 12:55:00,92.69,92.8,92.59,92.8,51320.0,86.8893,86.9924,86.7955,86.9924,51320.0
2022-09-15 13:00:00,92.8,93.15,92.79,92.99,129953.0,86.9924,87.3205,86.983,87.1705,129953.0
2022-09-15 13:05:00,92.98,93.11,92.96,92.99,45781.0,87.1611,87.283,87.1424,87.1705,45781.0
2022-09-15 13:10:00,93.01,93.01,92.88,92.95,37826.0,87.1892,87.1892,87.0674,87.133,37826.0
2022-09-15 13:15:00,92.97,93.02,92.85,92.99,58007.0,87.1517,87.1986,87.0392,87.1705,58007.0
2022-09-15 13:20:00,92.98,93.13,92.97,93.01,51876.0,87.1611,87.3017,87.1517,87.1892,51876.0
2022-09-15 13:25:00,92.99,93.09,92.94,92.98,40589.0,87.1705,87.2642,87.1236,87.1611,40589.0
2022-09-15 13:30:00,92.98,93.1,92.92,93.09,45516.0,87.1611,87.2736,87.1049,87.2642,45516.0
2022-09-15 13:35:00,93.09,93.09,92.87,92.96,69070.0,87.2642,87.2642,87.058,87.1424,69070.0
2022-09-15 13:40:00,92.97,93.0,92.82,92.84,34285.0,87.1517,87.1799,87.0111,87.0299,34285.0
2022-09-15 13:45:00,92.83,92.88,92.73,92.73,41378.0,87.0205,87.0674,86.9268,86.9268,41378.0
2022-09-15 13:50:00,92.73,92.79,92.64,92.77,54030.0,86.9268,86.983,86.8424,86.9642,54030.0
2022-09-15 13:55:00,92.77,92.79,92.65,92.67,33688.0,86.9642,86.983,86.8518,86.8705,33688.0
2022-09-15 14:00:00,92.67,92.67,92.38,92.38,61532.0,86.8705,86.8705,86.5987,86.5987,61532.0
2022-09-15 14:05:00,92.37,92.41,92.28,92.31,59475.0,86.5893,86.6268,86.5049,86.533,59475.0
2022-09-15 14:10:00,92.31,92.44,92.28,92.4,34428.0,86.533,86.6549,86.5049,86.6174,34428.0
2022-09-15 14:15:00,92.41,92.54,92.35,92.49,57403.0,86.6268,86.7486,86.5705,86.7018,57403.0
2022-09-15 14:20:00,92.47,92.47,92.27,92.34,124013.0,86.683,86.683,86.4955,86.5612,124013.0
2022-09-15 14:25:00,92.34,92.45,92.33,92.44,70475.0,86.5612,86.6643,86.5518,86.6549,70475.0
2022-09-15 14:30:00,92.44,92.52,92.33,92.34,83725.0,86.6549,86.7299,86.5518,86.5612,83725.0
2022-09-15 14:35:00,92.33,92.48,92.26,92.45,62874.0,86.5518,86.6924,86.4862,86.6643,62874.0
2022-09-15 14:40:00,92.47,92.5,92.33,92.42,41371.0,86.683,86.7111,86.5518,86.6362,41371.0
2022-09-15 14:45:00,92.4,92.4,92.12,92.15,58094.0,86.6174,86.6174,86.3549,86.3831,58094.0
2022-09-15 14:50:00,92.15,92.32,92.13,92.31,68683.0,86.3831,86.5424,86.3643,86.533,68683.0
2022-09-15 14:55:00,92.32,92.33,92.21,92.28,35734.0,86.5424,86.5518,86.4393,86.5049,35734.0
2022-09-15 15:00:00,92.28,92.32,92.2,92.32,48334.0,86.5049,86.5424,86.4299,86.5424,48334.0
2022-09-15 15:05:00,92.33,92.38,92.21,92.22,64403.0,86.5518,86.5987,86.4393,86.4487,64403.0
2022-09-15 15:10:00,92.21,92.25,92.07,92.12,100431.0,86.4393,86.4768,86.3081,86.3549,100431.0
2022-09-15 15:15:00,92.12,92.17,91.94,91.96,112728.0,86.3549,86.4018,86.1862,86.2049,112728.0
2022-09-15 15:20:00,91.95,91.99,91.8,91.97,98860.0,86.1956,86.2331,86.055,86.2143,98860.0
2022-09-15 15:25:00,91.96,92.0,91.89,91.97,149951.0,86.2049,86.2424,86.1393,86.2143,149951.0
2022-09-15 15:30:00,91.97,92.13,91.93,92.11,159304.0,86.2143,86.3643,86.1768,86.3456,159304.0
2022-09-15 15:35:00,92.11,92.31,92.1,92.3,158888.0,86.3456,86.533,86.3362,86.5237,158888.0
2022-09-15 15:40:00,92.3,92.33,92.21,92.26,136171.0,86.5237,86.5518,86.4393,86.4862,136171.0
2022-09-15 15:45:00,92.25,92.37,92.22,92.25,170782.0,86.4768,86.5893,86.4487,86.4768,170782.0
2022-09-15 15:50:00,92.25,92.41,92.12,92.19,318878.0,86.4768,86.6268,86.3549,86.4205,318878.0
2022-09-15 15:55:00,92.2,92.28,92.08,92.22,727852.0,86.4299,86.5049,86.3174,86.4487,727852.0
2022-09-16 09:30:00,91.47,91.51,90.73,91.28,1598622.0,85.7456,85.7831,85.0519,85.5675,1598622.0
2022-09-16 09:35:00,91.29,91.65,91.21,91.59,252474.0,85.5769,85.9143,85.5019,85.8581,252474.0
2022-09-16 09:40:00,91.6,91.69,91.0,91.1,162052.0,85.8675,85.9518,85.305,85.3988,162052.0
2022-09-16 09:45:00,91.09,91.19,90.96,91.19,150112.0,85.3894,85.4831,85.2675,85.4831,150112.0
2022-09-16 09:50:00,91.21,91.24,91.07,91.22,94131.0,85.5019,85.53,85.3706,85.5113,94131.0
2022-09-16 09:55:00,91.21,91.36,91.15,91.25,102897.0,85.5019,85.6425,85.4456,85.5394,102897.0
2022-09-16 10:00:00,91.28,91.43,91.19,91.2,74824.0,85.5675,85.7081,85.4831,85.4925,74824.0
2022-09-16 10:05:00,91.19,91.49,91.18,91.37,137973.0,85.4831,85.7644,85.4738,85.6519,137973.0
2022-09-16 10:10:00,91.38,91.89,91.33,91.51,161174.0,85.6612,86.1393,85.6144,85.7831,161174.0
2022-09-16 10:15:00,91.5,91.66,91.26,91.55,81119.0,85.7737,85.9237,85.5487,85.8206,81119.0
2022-09-16 10:20:00,91.54,91.9,91.53,91.82,84212.0,85.8112,86.1487,85.8019,86.0737,84212.0
2022-09-16 10:25:00,91.81,91.85,91.54,91.6,52663.0,86.0643,86.1018,85.8112,85.8675,52663.0
2022-09-16 10:30:00,91.6,91.84,91.59,91.83,47646.0,85.8675,86.0925,85.8581,86.0831,47646.0
2022-09-16 10:35:00,91.83,92.0,91.8,91.98,127034.0,86.0831,86.2424,86.055,86.2237,127034.0
2022-09-16 10:40:00,91.97,92.1,91.69,91.71,81848.0,86.2143,86.3362,85.9518,85.9706,81848.0
2022-09-16 10:45:00,91.7,91.75,91.49,91.49,43268.0,85.9612,86.0081,85.7644,85.7644,43268.0
2022-09-16 10:50:00,91.51,91.79,91.48,91.59,35448.0,85.7831,86.0456,85.755,85.8581,35448.0
2022-09-16 10:55:00,91.58,91.6,91.29,91.38,61732.0,85.8487,85.8675,85.5769,85.6612,61732.0
2022-09-16 11:00:00,91.39,91.47,91.3,91.34,49370.0,85.6706,85.7456,85.5862,85.6237,49370.0
2022-09-16 11:05:00,91.32,91.6,91.32,91.46,50520.0,85.605,85.8675,85.605,85.7362,50520.0
2022-09-16 11:10:00,91.46,91.51,91.36,91.45,50093.0,85.7362,85.7831,85.6425,85.7269,50093.0
2022-09-16 11:15:00,91.45,91.77,91.38,91.73,50794.0,85.7269,86.0268,85.6612,85.9893,50794.0
2022-09-16 11:20:00,91.72,91.72,91.37,91.37,32010.0,85.98,85.98,85.6519,85.6519,32010.0
2022-09-16 11:25:00,91.36,91.44,91.3,91.31,46896.0,85.6425,85.7175,85.5862,85.5956,46896.0
2022-09-16 11:30:00,91.3,91.41,91.21,91.33,72522.0,85.5862,85.6894,85.5019,85.6144,72522.0
2022-09-16 11:35:00,91.34,91.39,91.19,91.25,71212.0,85.6237,85.6706,85.4831,85.5394,71212.0
2022-09-16 11:40:00,91.26,91.35,91.2,91.32,44173.0,85.5487,85.6331,85.4925,85.605,44173.0
2022-09-16 11:45:00,91.32,91.38,91.23,91.37,50987.0,85.605,85.6612,85.5206,85.6519,50987.0
2022-09-16 11:50:00,91.38,91.55,91.27,91.44,50676.0,85.6612,85.8206,85.5581,85.7175,50676.0
2022-09-16 11:55:00,91.43,91.52,91.36,91.5,37886.0,85.7081,85.7925,85.6425,85.7737,37886.0
2022-09-16 12:00:00,91.49,91.51,91.29,91.33,50352.0,85.7644,85.7831,85.5769,85.6144,50352.0
2022-09-16 12:05:00,91.34,91.4,91.24,91.25,62768.0,85.6237,85.68,85.53,85.5394,62768.0
2022-09-16 12:10:00,91.25,91.32,91.23,91.3,63900.0,85.5394,85.605,85.5206,85.5862,63900.0
2022-09-16 12:15:00,91.28,91.33,91.16,91.2,56456.0,85.5675,85.6144,85.455,85.4925,56456.0
2022-09-16 12:20:00,91.19,91.21,91.03,91.1,64130.0,85.4831,85.5019,85.3331,85.3988,64130.0
2022-09-16 12:25:00,91.1,91.14,90.99,91.02,82268.0,85.3988,85.4363,85.2956,85.3238,82268.0
2022-09-16 12:30:00,91.01,91.14,91.0,91.12,67067.0,85.3144,85.4363,85.305,85.4175,67067.0
2022-09-16 12:35:00,91.13,91.18,91.06,91.17,38237.0,85.4269,85.4738,85.3613,85.4644,38237.0
2022-09-16 12:40:00,91.17,91.32,91.14,91.31,43910.0,85.4644,85.605,85.4363,85.5956,43910.0
2022-09-16 12:45:00,91.3,91.38,91.23,91.38,49320.0,85.5862,85.6612,85.5206,85.6612,49320.0
2022-09-16 12:50:00,91.37,91.53,91.33,91.43,50240.0,85.6519,85.8019,85.6144,85.7081,50240.0
2022-09-16 12:55:00,91.43,91.56,91.39,91.49,39098.0,85.7081,85.83,85.6706,85.7644,39098.0
2022-09-16 13:00:00,91.49,91.6,91.31,91.41,47330.0,85.7644,85.8675,85.5956,85.6894,47330.0
2022-09-16 13:05:00,91.41,91.47,91.24,91.33,44374.0,85.6894,85.7456,85.53,85.6144,44374.0
2022-09-16 13:10:00,91.34,91.38,91.22,91.25,37528.0,85.6237,85.6612,85.5113,85.5394,37528.0
2022-09-16 13:15:00,91.26,91.26,91.14,91.19,49369.0,85.5487,85.5487,85.4363,85.4831,49369.0
2022-09-16 13:20:00,91.19,91.21,91.12,91.18,39343.0,85.4831,85.5019,85.4175,85.4738,39343.0
2022-09-16 13:25:00,91.2,91.28,91.17,91.27,48121.0,85.4925,85.5675,85.4644,85.5581,48121.0
2022-09-16 13:30:00,91.26,91.4,91.21,91.27,58383.0,85.5487,85.68,85.5019,85.5581,58383.0
2022-09-16 13:35:00,91.27,91.47,91.27,91.38,28349.0,85.5581,85.7456,85.5581,85.6612,28349.0
2022-09-16 13:40:00,91.41,91.42,91.31,91.36,19287.0,85.6894,85.6987,85.5956,85.6425,19287.0
2022-09-16 13:45:00,91.35,91.36,91.19,91.26,38511.0,85.6331,85.6425,85.4831,85.5487,38511.0
2022-09-16 13:50:00,91.25,91.25,91.12,91.12,50372.0,85.5394,85.5394,85.4175,85.4175,50372.0
2022-09-16 13:55:00,91.13,91.23,91.08,91.08,26063.0,85.4269,85.5206,85.38,85.38,26063.0
2022-09-16 14:00:00,91.08,91.13,91.01,91.08,40227.0,85.38,85.4269,85.3144,85.38,40227.0
2022-09-16 14:05:00,91.09,91.14,90.95,91.02,68746.0,85.3894,85.4363,85.2581,85.3238,68746.0
2022-09-16 14:10:00,91.01,91.06,90.89,90.96,32371.0,85.3144,85.3613,85.2019,85.2675,32371.0
2022-09-16 14:15:00,90.95,90.96,90.74,90.74,63672.0,85.2581,85.2675,85.0613,85.0613,63672.0
2022-09-16 14:20:00,90.73,90.77,90.65,90.75,87361.0,85.0519,85.0894,84.9769,85.0707,87361.0
2022-09-16 14:25:00,90.75,91.09,90.74,91.04,80118.0,85.0707,85.3894,85.0613,85.3425,80118.0
2022-09-16 14:30:00,91.04,91.08,90.9,91.07,32260.0,85.3425,85.38,85.2113,85.3706,32260.0
2022-09-16 14:35:00,91.07,91.11,90.71,90.79,93569.0,85.3706,85.4081,85.0332,85.1082,93569.0
2022-09-16 14:40:00,90.79,90.86,90.65,90.81,30511.0,85.1082,85.1738,84.9769,85.1269,30511.0
2022-09-16 14:45:00,90.81,90.89,90.77,90.81,77559.0,85.1269,85.2019,85.0894,85.1269,77559.0
2022-09-16 14:50:00,90.81,90.95,90.73,90.85,53816.0,85.1269,85.2581,85.0519,85.1644,53816.0
2022-09-16 14:55:00,90.87,90.9,90.74,90.85,56601.0,85.1832,85.2113,85.0613,85.1644,56601.0
2022-09-16 15:00:00,90.84,91.14,90.81,91.13,40113.0,85.155,85.4363,85.1269,85.4269,40113.0
2022-09-16 15:05:00,91.15,91.37,91.14,91.31,90386.0,85.4456,85.6519,85.4363,85.5956,90386.0
2022-09-16 15:10:00,91.3,91.3,91.15,91.26,38368.0,85.5862,85.5862,85.4456,85.5487,38368.0
2022-09-16 15:15:00,91.26,91.4,91.19,91.28,51123.0,85.5487,85.68,85.4831,85.5675,51123.0
2022-09-16 15:20:00,91.28,91.55,91.28,91.38,55258.0,85.5675,85.8206,85.5675,85.6612,55258.0
2022-09-16 15:25:00,91.38,91.43,91.22,91.28,86976.0,85.6612,85.7081,85.5113,85.5675,86976.0
2022-09-16 15:30:00,91.28,91.37,91.1,91.23,88213.0,85.5675,85.6519,85.3988,85.5206,88213.0
2022-09-16 15:35:00,91.22,91.39,91.19,91.39,61548.0,85.5113,85.6706,85.4831,85.6706,61548.0
2022-09-16 15:40:00,91.4,91.46,91.32,91.42,77930.0,85.68,85.7362,85.605,85.6987,77930.0
2022-09-16 15:45:00,91.42,91.43,91.18,91.34,78447.0,85.6987,85.7081,85.4738,85.6237,78447.0
2022-09-16 15:50:00,91.34,91.57,91.31,91.46,181295.0,85.6237,85.8393,85.5956,85.7362,181295.0
2022-09-16 15:55:00,91.45,91.45,91.28,91.31,362611.0,85.7269,85.7269,85.5675,85.5956,362611.0
2022-09-19 09:30:00,90.89,91.47,90.83,91.38,254115.0,85.2019,85.7456,85.1457,85.6612,254115.0
2022-09-19 09:35:00,91.36,91.71,91.11,91.68,96308.0,85.6425,85.9706,85.4081,85.9425,96308.0
2022-09-19 09:40:00,91.68,92.05,91.56,91.98,125509.0,85.9425,86.2893,85.83,86.2237,125509.0
2022-09-19 09:45:00,91.98,91.98,91.71,91.83,90102.0,86.2237,86.2237,85.9706,86.0831,90102.0
2022-09-19 09:50:00,91.83,91.92,91.57,91.58,42076.0,86.0831,86.1674,85.8393,85.8487,42076.0
2022-09-19 09:55:00,91.58,91.82,91.54,91.75,52618.0,85.8487,86.0737,85.8112,86.0081,52618.0
2022-09-19 10:00:00,91.76,91.84,91.62,91.79,21614.0,86.0175,86.0925,85.8862,86.0456,21614.0
2022-09-19 10:05:00,91.8,91.95,91.76,91.84,43041.0,86.055,86.1956,86.0175,86.0925,43041.0
2022-09-19 10:10:00,91.83,92.17,91.8,92.1,75062.0,86.0831,86.4018,86.055,86.3362,75062.0
2022-09-19 10:15:00,92.1,92.26,92.01,92.08,112000.0,86.3362,86.4862,86.2518,86.3174,112000.0
2022-09-19 10:20:00,92.08,92.08,91.86,91.97,61416.0,86.3174,86.3174,86.1112,86.2143,61416.0
2022-09-19 10:25:00,92.03,92.16,91.95,92.13,63782.0,86.2706,86.3924,86.1956,86.3643,63782.0
2022-09-19 10:30:00,92.13,92.15,91.9,92.12,36749.0,86.3643,86.3831,86.1487,86.3549,36749.0
2022-09-19 10:35:00,92.14,92.48,92.13,92.35,84191.0,86.3737,86.6924,86.3643,86.5705,84191.0
2022-09-19 10:40:00,92.35,92.5,92.33,92.4,64175.0,86.5705,86.7111,86.5518,86.6174,64175.0
2022-09-19 10:45:00,92.41,92.52,92.38,92.5,40644.0,86.6268,86.7299,86.5987,86.7111,40644.0
2022-09-19 10:50:00,92.5,92.55,92.14,92.14,66546.0,86.7111,86.758,86.3737,86.3737,66546.0
2022-09-19 10:55:00,92.14,92.23,92.08,92.12,31004.0,86.3737,86.458,86.3174,86.3549,31004.0
2022-09-19 11:00:00,92.11,92.18,92.0,92.06,63582.0,86.3456,86.4112,86.2424,86.2987,63582.0
2022-09-19 11:05:00,92.04,92.16,92.0,92.06,66193.0,86.2799,86.3924,86.2424,86.2987,66193.0
2022-09-19 11:10:00,92.07,92.14,91.9,91.94,66939.0,86.3081,86.3737,86.1487,86.1862,66939.0
2022-09-19 11:15:00,91.94,92.2,91.89,91.94,48462.0,86.1862,86.4299,86.1393,86.1862,48462.0
2022-09-19 11:20:00,91.95,91.97,91.78,91.82,49891.0,86.1956,86.2143,86.0362,86.0737,49891.0
2022-09-19 11:25:00,91.81,91.86,91.63,91.65,48812.0,86.0643,86.1112,85.8956,85.9143,48812.0
2022-09-19 11:30:00,91.64,91.65,91.35,91.36,85300.0,85.905,85.9143,85.6331,85.6425,85300.0
2022-09-19 11:35:00,91.35,91.4,91.29,91.3,40983.0,85.6331,85.68,85.5769,85.5862,40983.0
2022-09-19 11:40:00,91.29,91.44,91.25,91.41,55145.0,85.5769,85.7175,85.5394,85.6894,55145.0
2022-09-19 11:45:00,91.4,91.48,91.38,91.38,41667.0,85.68,85.755,85.6612,85.6612,41667.0
2022-09-19 11:50:00,91.37,91.48,91.32,91.41,29948.0,85.6519,85.755,85.605,85.6894,29948.0
2022-09-19 11:55:00,91.41,91.43,91.25,91.28,31465.0,85.6894,85.7081,85.5394,85.5675,31465.0
2022-09-19 12:00:00,91.3,91.41,91.25,91.26,26395.0,85.5862,85.6894,85.5394,85.5487,26395.0
2022-09-19 12:05:00,91.27,91.43,91.15,91.36,48341.0,85.5581,85.7081,85.4456,85.6425,48341.0
2022-09-19 12:10:00,91.37,91.42,91.27,91.28,21633.0,85.6519,85.6987,85.5581,85.5675,21633.0
2022-09-19 12:15:00,91.27,91.37,91.24,91.28,29999.0,85.5581,85.6519,85.53,85.5675,29999.0
2022-09-19 12:20:00,91.27,91.34,91.19,91.25,14606.0,85.5581,85.6237,85.4831,85.5394,14606.0
2022-09-19 12:25:00,91.25,91.27,91.17,91.24,20002.0,85.5394,85.5581,85.4644,85.53,20002.0
2022-09-19 12:30:00,91.2,91.34,91.19,91.32,30356.0,85.4925,85.6237,85.4831,85.605,30356.0
2022-09-19 12:35:00,91.31,91.46,91.31,91.4,26643.0,85.5956,85.7362,85.5956,85.68,26643.0
2022-09-19 12:40:00,91.39,91.55,91.35,91.53,23017.0,85.6706,85.8206,85.6331,85.8019,23017.0
2022-09-19 12:45:00,91.55,91.57,91.5,91.53,21100.0,85.8206,85.8393,85.7737,85.8019,21100.0
2022-09-19 12:50:00,91.53,91.66,91.51,91.65,25007.0,85.8019,85.9237,85.7831,85.9143,25007.0
2022-09-19 12:55:00,91.66,91.67,91.59,91.61,23667.0,85.9237,85.9331,85.8581,85.8768,23667.0
2022-09-19 13:00:00,91.63,91.66,91.54,91.57,21088.0,85.8956,85.9237,85.8112,85.8393,21088.0
2022-09-19 13:05:00,91.56,91.59,91.51,91.58,15522.0,85.83,85.8581,85.7831,85.8487,15522.0
2022-09-19 13:10:00,91.6,91.6,91.42,91.5,22220.0,85.8675,85.8675,85.6987,85.7737,22220.0
2022-09-19 13:15:00,91.49,91.5,91.39,91.5,21545.0,85.7644,85.7737,85.6706,85.7737,21545.0
2022-09-19 13:20:00,91.48,91.5,91.43,91.49,12059.0,85.755,85.7737,85.7081,85.7644,12059.0
2022-09-19 13:25:00,91.49,91.58,91.46,91.58,28276.0,85.7644,85.8487,85.7362,85.8487,28276.0
2022-09-19 13:30:00,91.6,91.6,91.41,91.42,19400.0,85.8675,85.8675,85.6894,85.6987,19400.0
2022-09-19 13:35:00,91.42,91.45,91.3,91.41,36935.0,85.6987,85.7269,85.5862,85.6894,36935.0
2022-09-19 13:40:00,91.4,91.49,91.39,91.47,18290.0,85.68,85.7644,85.6706,85.7456,18290.0
2022-09-19 13:45:00,91.46,91.54,91.41,91.41,30199.0,85.7362,85.8112,85.6894,85.6894,30199.0
2022-09-19 13:50:00,91.41,91.47,91.37,91.43,23299.0,85.6894,85.7456,85.6519,85.7081,23299.0
2022-09-19 13:55:00,91.42,91.53,91.42,91.45,36347.0,85.6987,85.8019,85.6987,85.7269,36347.0
2022-09-19 14:00:00,91.46,91.49,91.39,91.39,30680.0,85.7362,85.7644,85.6706,85.6706,30680.0
2022-09-19 14:05:00,91.38,91.47,91.35,91.44,33595.0,85.6612,85.7456,85.6331,85.7175,33595.0
2022-09-19 14:10:00,91.44,91.47,91.32,91.34,21706.0,85.7175,85.7456,85.605,85.6237,21706.0
2022-09-19 14:15:00,91.33,91.43,91.32,91.33,29011.0,85.6144,85.7081,85.605,85.6144,29011.0
2022-09-19 14:20:00,91.33,91.38,91.19,91.23,31347.0,85.6144,85.6612,85.4831,85.5206,31347.0
2022-09-19 14:25:00,91.22,91.39,91.2,91.37,31081.0,85.5113,85.6706,85.4925,85.6519,31081.0
2022-09-19 14:30:00,91.38,91.46,91.34,91.38,62327.0,85.6612,85.7362,85.6237,85.6612,62327.0
2022-09-19 14:35:00,91.37,91.44,91.31,91.41,55269.0,85.6519,85.7175,85.5956,85.6894,55269.0
2022-09-19 14:40:00,91.4,91.4,91.3,91.3,34801.0,85.68,85.68,85.5862,85.5862,34801.0
2022-09-19 14:45:00,91.33,91.42,91.3,91.33,34486.0,85.6144,85.6987,85.5862,85.6144,34486.0
2022-09-19 14:50:00,91.33,91.46,91.32,91.4,42851.0,85.6144,85.7362,85.605,85.68,42851.0
2022-09-19 14:55:00,91.41,91.49,91.4,91.48,33608.0,85.6894,85.7644,85.68,85.755,33608.0
2022-09-19 15:00:00,91.48,91.71,91.47,91.71,49929.0,85.755,85.9706,85.7456,85.9706,49929.0
2022-09-19 15:05:00,91.7,91.9,91.7,91.85,135902.0,85.9612,86.1487,85.9612,86.1018,135902.0
2022-09-19 15:10:00,91.87,92.22,91.83,92.16,156625.0,86.1206,86.4487,86.0831,86.3924,156625.0
2022-09-19 15:15:00,92.17,92.28,92.15,92.19,153205.0,86.4018,86.5049,86.3831,86.4205,153205.0
2022-09-19 15:20:00,92.2,92.32,92.14,92.29,136814.0,86.4299,86.5424,86.3737,86.5143,136814.0
2022-09-19 15:25:00,92.31,92.53,92.3,92.32,184868.0,86.533,86.7393,86.5237,86.5424,184868.0
2022-09-19 15:30:00,92.32,92.41,92.19,92.2,74319.0,86.5424,86.6268,86.4205,86.4299,74319.0
2022-09-19 15:35:00,92.2,92.32,92.14,92.23,51222.0,86.4299,86.5424,86.3737,86.458,51222.0
2022-09-19 15:40:00,92.22,92.27,92.15,92.24,58669.0,86.4487,86.4955,86.3831,86.4674,58669.0
2022-09-19 15:45:00,92.23,92.3,92.11,92.14,83260.0,86.458,86.5237,86.3456,86.3737,83260.0
2022-09-19 15:50:00,92.15,92.21,91.99,92.14,111086.0,86.3831,86.4393,86.2331,86.3737,111086.0
2022-09-19 15:55:00,92.13,92.17,92.04,92.16,248201.0,86.3643,86.4018,86.2799,86.3924,248201.0
2022-09-20 09:30:00,91.66,91.77,91.45,91.71,130398.0,85.9237,86.0268,85.7269,85.9706,130398.0
2022-09-20 09:35:00,91.73,91.89,91.5,91.55,115748.0,85.9893,86.1393,85.7737,85.8206,115748.0
2022-09-20 09:40:00,91.54,91.73,91.49,91.67,76700.0,85.8112,85.9893,85.7644,85.9331,76700.0
2022-09-20 09:45:00,91.66,91.94,91.63,91.81,86347.0,85.9237,86.1862,85.8956,86.0643,86347.0
2022-09-20 09:50:00,91.8,91.93,91.58,91.9,117731.0,86.055,86.1768,85.8487,86.1487,117731.0
2022-09-20 09:55:00,91.9,92.0,91.79,91.9,68671.0,86.1487,86.2424,86.0456,86.1487,68671.0
2022-09-20 10:00:00,91.89,91.94,91.7,91.77,48199.0,86.1393,86.1862,85.9612,86.0268,48199.0
2022-09-20 10:05:00,91.76,92.0,91.76,91.96,54499.0,86.0175,86.2424,86.0175,86.2049,54499.0
2022-09-20 10:10:00,91.97,92.02,91.59,91.66,50976.0,86.2143,86.2612,85.8581,85.9237,50976.0
2022-09-20 10:15:00,91.67,91.7,91.55,91.56,31247.0,85.9331,85.9612,85.8206,85.83,31247.0
2022-09-20 10:20:00,91.55,91.71,91.44,91.45,30985.0,85.8206,85.9706,85.7175,85.7269,30985.0
2022-09-20 10:25:00,91.44,91.58,91.3,91.38,49392.0,85.7175,85.8487,85.5862,85.6612,49392.0
2022-09-20 10:30:00,91.34,91.35,91.24,91.33,28133.0,85.6237,85.6331,85.53,85.6144,28133.0
2022-09-20 10:35:00,91.3,91.33,91.09,91.2,27487.0,85.5862,85.6144,85.3894,85.4925,27487.0
2022-09-20 10:40:00,91.19,91.39,91.18,91.23,45386.0,85.4831,85.6706,85.4738,85.5206,45386.0
2022-09-20 10:45:00,91.24,91.3,91.12,91.23,27241.0,85.53,85.5862,85.4175,85.5206,27241.0
2022-09-20 10:50:00,91.21,91.37,91.2,91.31,23845.0,85.5019,85.6519,85.4925,85.5956,23845.0
2022-09-20 10:55:00,91.3,91.43,91.25,91.36,28845.0,85.5862,85.7081,85.5394,85.6425,28845.0
2022-09-20 11:00:00,91.34,91.42,91.29,91.33,49268.0,85.6237,85.6987,85.5769,85.6144,49268.0
2022-09-20 11:05:00,91.35,91.5,91.29,91.38,24354.0,85.6331,85.7737,85.5769,85.6612,24354.0
2022-09-20 11:10:00,91.35,91.4,91.27,91.29,24321.0,85.6331,85.68,85.5581,85.5769,24321.0
2022-09-20 11:15:00,91.3,91.32,91.13,91.14,34979.0,85.5862,85.605,85.4269,85.4363,34979.0
2022-09-20 11:20:00,91.13,91.21,91.08,91.15,22103.0,85.4269,85.5019,85.38,85.4456,22103.0
2022-09-20 11:25:00,91.13,91.31,91.1,91.27,32288.0,85.4269,85.5956,85.3988,85.5581,32288.0
2022-09-20 11:30:00,91.28,91.32,91.2,91.29,21131.0,85.5675,85.605,85.4925,85.5769,21131.0
2022-09-20 11:35:00,91.29,91.3,91.19,91.25,15057.0,85.5769,85.5862,85.4831,85.5394,15057.0
2022-09-20 11:40:00,91.26,91.27,91.18,91.26,13171.0,85.5487,85.5581,85.4738,85.5487,13171.0
2022-09-20 11:45:00,91.27,91.35,91.25,91.29,19080.0,85.5581,85.6331,85.5394,85.5769,19080.0
2022-09-20 11:50:00,91.28,91.48,91.21,91.43,26650.0,85.5675,85.755,85.5019,85.7081,26650.0
2022-09-20 11:55:00,91.41,91.47,91.39,91.45,20631.0,85.6894,85.7456,85.6706,85.7269,20631.0
2022-09-20 12:00:00,91.46,91.53,91.41,91.53,33883.0,85.7362,85.8019,85.6894,85.8019,33883.0
2022-09-20 12:05:00,91.52,91.54,91.41,91.44,29489.0,85.7925,85.8112,85.6894,85.7175,29489.0
2022-09-20 12:10:00,91.45,91.6,91.34,91.58,34051.0,85.7269,85.8675,85.6237,85.8487,34051.0
2022-09-20 12:15:00,91.58,91.65,91.57,91.58,31309.0,85.8487,85.9143,85.8393,85.8487,31309.0
2022-09-20 12:20:00,91.59,91.61,91.34,91.39,34303.0,85.8581,85.8768,85.6237,85.6706,34303.0
2022-09-20 12:25:00,91.38,91.38,91.09,91.14,39048.0,85.6612,85.6612,85.3894,85.4363,39048.0
2022-09-20 12:30:00,91.16,91.16,90.94,90.98,51647.0,85.455,85.455,85.2488,85.2863,51647.0
2022-09-20 12:35:00,90.96,91.05,90.91,91.01,29446.0,85.2675,85.3519,85.2207,85.3144,29446.0
2022-09-20 12:40:00,91.02,91.03,90.9,90.92,19569.0,85.3238,85.3331,85.2113,85.23,19569.0
2022-09-20 12:45:00,90.93,90.94,90.84,90.87,15254.0,85.2394,85.2488,85.155,85.1832,15254.0
2022-09-20 12:50:00,90.87,90.91,90.81,90.9,17586.0,85.1832,85.2207,85.1269,85.2113,17586.0
2022-09-20 12:55:00,90.91,90.96,90.85,90.89,26952.0,85.2207,85.2675,85.1644,85.2019,26952.0
2022-09-20 13:00:00,90.89,90.89,90.8,90.8,19015.0,85.2019,85.2019,85.1175,85.1175,19015.0
2022-09-20 13:05:00,90.8,90.8,90.65,90.67,34242.0,85.1175,85.1175,84.9769,84.9957,34242.0
2022-09-20 13:10:00,90.69,90.71,90.61,90.65,13715.0,85.0144,85.0332,84.9394,84.9769,13715.0
2022-09-20 13:15:00,90.64,90.64,90.49,90.53,30089.0,84.9675,84.9675,84.8269,84.8644,30089.0
2022-09-20 13:20:00,90.54,90.61,90.49,90.57,38946.0,84.8738,84.9394,84.8269,84.9019,38946.0
2022-09-20 13:25:00,90.56,90.59,90.41,90.41,31471.0,84.8926,84.9207,84.7519,84.7519,31471.0
2022-09-20 13:30:00,90.41,90.45,90.3,90.33,40981.0,84.7519,84.7894,84.6488,84.677,40981.0
2022-09-20 13:35:00,90.33,90.34,90.24,90.32,35074.0,84.677,84.6863,84.5926,84.6676,35074.0
2022-09-20 13:40:00,90.32,90.45,90.27,90.41,31643.0,84.6676,84.7894,84.6207,84.7519,31643.0
2022-09-20 13:45:00,90.4,90.45,90.24,90.26,29640.0,84.7426,84.7894,84.5926,84.6113,29640.0
2022-09-20 13:50:00,90.26,90.27,90.12,90.18,38983.0,84.6113,84.6207,84.4801,84.5363,38983.0
2022-09-20 13:55:00,90.17,90.21,90.1,90.11,104303.0,84.527,84.5645,84.4613,84.4707,104303.0
2022-09-20 14:00:00,90.11,90.24,90.1,90.14,39617.0,84.4707,84.5926,84.4613,84.4988,39617.0
2022-09-20 14:05:00,90.15,90.3,90.1,90.25,46530.0,84.5082,84.6488,84.4613,84.602,46530.0
2022-09-20 14:10:00,90.2,90.27,90.12,90.26,21573.0,84.5551,84.6207,84.4801,84.6113,21573.0
2022-09-20 14:15:00,90.27,90.27,90.09,90.27,28072.0,84.6207,84.6207,84.452,84.6207,28072.0
2022-09-20 14:20:00,90.27,90.4,90.22,90.34,75274.0,84.6207,84.7426,84.5738,84.6863,75274.0
2022-09-20 14:25:00,90.34,90.39,90.28,90.34,26348.0,84.6863,84.7332,84.6301,84.6863,26348.0
2022-09-20 14:30:00,90.31,90.4,90.23,90.28,24333.0,84.6582,84.7426,84.5832,84.6301,24333.0
2022-09-20 14:35:00,90.27,90.35,90.24,90.3,27582.0,84.6207,84.6957,84.5926,84.6488,27582.0
2022-09-20 14:40:00,90.29,90.34,90.17,90.29,33668.0,84.6395,84.6863,84.527,84.6395,33668.0
2022-09-20 14:45:00,90.29,90.6,90.28,90.51,63730.0,84.6395,84.9301,84.6301,84.8457,63730.0
2022-09-20 14:50:00,90.5,90.56,90.38,90.4,30582.0,84.8363,84.8926,84.7238,84.7426,30582.0
2022-09-20 14:55:00,90.4,90.55,90.37,90.5,23567.0,84.7426,84.8832,84.7144,84.8363,23567.0
2022-09-20 15:00:00,90.5,90.67,90.48,90.51,93445.0,84.8363,84.9957,84.8176,84.8457,93445.0
2022-09-20 15:05:00,90.49,90.52,90.36,90.41,54045.0,84.8269,84.8551,84.7051,84.7519,54045.0
2022-09-20 15:10:00,90.41,90.5,90.37,90.47,44457.0,84.7519,84.8363,84.7144,84.8082,44457.0
2022-09-20 15:15:00,90.47,90.58,90.44,90.57,59160.0,84.8082,84.9113,84.7801,84.9019,59160.0
2022-09-20 15:20:00,90.58,90.72,90.58,90.68,52066.0,84.9113,85.0425,84.9113,85.005,52066.0
2022-09-20 15:25:00,90.68,90.81,90.66,90.71,54752.0,85.005,85.1269,84.9863,85.0332,54752.0
2022-09-20 15:30:00,90.72,90.87,90.61,90.84,63948.0,85.0425,85.1832,84.9394,85.155,63948.0
2022-09-20 15:35:00,90.84,90.99,90.82,90.98,185687.0,85.155,85.2956,85.1363,85.2863,185687.0
2022-09-20 15:40:00,90.99,91.11,90.96,91.02,151776.0,85.2956,85.4081,85.2675,85.3238,151776.0
2022-09-20 15:45:00,91.03,91.08,90.92,91.0,502847.0,85.3331,85.38,85.23,85.305,502847.0
2022-09-20 15:50:00,91.0,91.03,90.79,90.97,180181.0,85.305,85.3331,85.1082,85.2769,180181.0
2022-09-20 15:55:00,90.96,90.97,90.69,90.79,571174.0,85.2675,85.2769,85.0144,85.1082,571174.0
2022-09-21 09:30:00,91.31,91.52,90.74,90.78,135995.0,85.5956,85.7925,85.0613,85.0988,135995.0
2022-09-21 09:35:00,90.81,91.0,90.77,90.97,38537.0,85.1269,85.305,85.0894,85.2769,38537.0
2022-09-21 09:40:00,90.98,91.13,90.87,91.04,229329.0,85.2863,85.4269,85.1832,85.3425,229329.0
2022-09-21 09:45:00,91.05,91.37,91.04,91.3,155062.0,85.3519,85.6519,85.3425,85.5862,155062.0
2022-09-21 09:50:00,91.28,91.32,91.19,91.27,260591.0,85.5675,85.605,85.4831,85.5581,260591.0
2022-09-21 09:55:00,91.31,91.31,90.93,90.96,41594.0,85.5956,85.5956,85.2394,85.2675,41594.0
2022-09-21 10:00:00,90.95,91.1,90.95,91.01,58870.0,85.2581,85.3988,85.2581,85.3144,58870.0
2022-09-21 10:05:00,91.01,91.03,90.81,90.86,65902.0,85.3144,85.3331,85.1269,85.1738,65902.0
2022-09-21 10:10:00,90.85,90.85,90.69,90.78,44623.0,85.1644,85.1644,85.0144,85.0988,44623.0
2022-09-21 10:15:00,90.79,90.79,90.58,90.62,45397.0,85.1082,85.1082,84.9113,84.9488,45397.0
2022-09-21 10:20:00,90.61,90.69,90.55,90.65,45242.0,84.9394,85.0144,84.8832,84.9769,45242.0
2022-09-21 10:25:00,90.64,90.85,90.6,90.8,61037.0,84.9675,85.1644,84.9301,85.1175,61037.0
2022-09-21 10:30:00,90.81,90.84,90.66,90.74,51267.0,85.1269,85.155,84.9863,85.0613,51267.0
2022-09-21 10:35:00,90.73,90.75,90.54,90.63,50278.0,85.0519,85.0707,84.8738,84.9582,50278.0
2022-09-21 10:40:00,90.61,90.73,90.61,90.71,41510.0,84.9394,85.0519,84.9394,85.0332,41510.0
2022-09-21 10:45:00,90.71,90.8,90.62,90.69,37820.0,85.0332,85.1175,84.9488,85.0144,37820.0
2022-09-21 10:50:00,90.69,90.91,90.69,90.81,42701.0,85.0144,85.2207,85.0144,85.1269,42701.0
2022-09-21 10:55:00,90.81,90.92,90.74,90.9,52686.0,85.1269,85.23,85.0613,85.2113,52686.0
2022-09-21 11:00:00,90.9,90.96,90.72,90.72,96259.0,85.2113,85.2675,85.0425,85.0425,96259.0
2022-09-21 11:05:00,90.71,90.81,90.65,90.71,35548.0,85.0332,85.1269,84.9769,85.0332,35548.0
2022-09-21 11:10:00,90.71,90.86,90.71,90.84,37797.0,85.0332,85.1738,85.0332,85.155,37797.0
2022-09-21 11:15:00,90.84,90.85,90.69,90.71,28784.0,85.155,85.1644,85.0144,85.0332,28784.0
2022-09-21 11:20:00,90.7,90.78,90.7,90.75,23765.0,85.0238,85.0988,85.0238,85.0707,23765.0
2022-09-21 11:25:00,90.76,90.79,90.66,90.78,29850.0,85.08,85.1082,84.9863,85.0988,29850.0
2022-09-21 11:30:00,90.78,90.81,90.69,90.7,72577.0,85.0988,85.1269,85.0144,85.0238,72577.0
2022-09-21 11:35:00,90.7,90.84,90.69,90.79,31038.0,85.0238,85.155,85.0144,85.1082,31038.0
2022-09-21 11:40:00,90.78,90.79,90.72,90.75,25044.0,85.0988,85.1082,85.0425,85.0707,25044.0
2022-09-21 11:45:00,90.77,90.88,90.76,90.81,183336.0,85.0894,85.1925,85.08,85.1269,183336.0
2022-09-21 11:50:00,90.8,90.83,90.71,90.72,23511.0,85.1175,85.1457,85.0332,85.0425,23511.0
2022-09-21 11:55:00,90.72,90.82,90.71,90.8,30910.0,85.0425,85.1363,85.0332,85.1175,30910.0
2022-09-21 12:00:00,90.79,90.79,90.62,90.65,33078.0,85.1082,85.1082,84.9488,84.9769,33078.0
2022-09-21 12:05:00,90.64,90.7,90.61,90.65,17441.0,84.9675,85.0238,84.9394,84.9769,17441.0
2022-09-21 12:10:00,90.65,90.69,90.61,90.66,22951.0,84.9769,85.0144,84.9394,84.9863,22951.0
2022-09-21 12:15:00,90.65,90.66,90.57,90.61,34165.0,84.9769,84.9863,84.9019,84.9394,34165.0
2022-09-21 12:20:00,90.6,90.68,90.56,90.63,64719.0,84.9301,85.005,84.8926,84.9582,64719.0
2022-09-21 12:25:00,90.64,90.73,90.62,90.73,52462.0,84.9675,85.0519,84.9488,85.0519,52462.0
2022-09-21 12:30:00,90.73,90.93,90.72,90.91,66662.0,85.0519,85.2394,85.0425,85.2207,66662.0
2022-09-21 12:35:00,90.93,90.98,90.87,90.87,82734.0,85.2394,85.2863,85.1832,85.1832,82734.0
2022-09-21 12:40:00,90.87,90.89,90.82,90.87,49548.0,85.1832,85.2019,85.1363,85.1832,49548.0
2022-09-21 12:45:00,90.87,90.88,90.72,90.78,35268.0,85.1832,85.1925,85.0425,85.0988,35268.0
2022-09-21 12:50:00,90.78,90.8,90.75,90.75,22268.0,85.0988,85.1175,85.0707,85.0707,22268.0
2022-09-21 12:55:00,90.75,90.75,90.6,90.6,37382.0,85.0707,85.0707,84.9301,84.9301,37382.0
2022-09-21 13:00:00,90.6,90.61,90.51,90.58,47746.0,84.9301,84.9394,84.8457,84.9113,47746.0
2022-09-21 13:05:00,90.56,90.58,90.45,90.52,58213.0,84.8926,84.9113,84.7894,84.8551,58213.0
2022-09-21 13:10:00,90.54,90.57,90.39,90.41,26843.0,84.8738,84.9019,84.7332,84.7519,26843.0
2022-09-21 13:15:00,90.42,90.42,90.27,90.3,46150.0,84.7613,84.7613,84.6207,84.6488,46150.0
2022-09-21 13:20:00,90.29,90.29,90.18,90.24,78624.0,84.6395,84.6395,84.5363,84.5926,78624.0
2022-09-21 13:25:00,90.23,90.35,90.19,90.34,28091.0,84.5832,84.6957,84.5457,84.6863,28091.0
2022-09-21 13:30:00,90.34,90.5,90.32,90.48,28625.0,84.6863,84.8363,84.6676,84.8176,28625.0
2022-09-21 13:35:00,90.48,90.55,90.44,90.55,22408.0,84.8176,84.8832,84.7801,84.8832,22408.0
2022-09-21 13:40:00,90.55,90.59,90.48,90.5,66029.0,84.8832,84.9207,84.8176,84.8363,66029.0
2022-09-21 13:45:00,90.5,90.59,90.47,90.58,44415.0,84.8363,84.9207,84.8082,84.9113,44415.0
2022-09-21 13:50:00,90.58,90.63,90.52,90.56,35681.0,84.9113,84.9582,84.8551,84.8926,35681.0
2022-09-21 13:55:00,90.56,90.84,90.56,90.79,56926.0,84.8926,85.155,84.8926,85.1082,56926.0
2022-09-21 14:00:00,90.81,90.81,89.29,89.29,181980.0,85.1269,85.1269,83.702,83.702,181980.0
2022-09-21 14:05:00,89.27,89.86,89.11,89.68,92351.0,83.6833,84.2364,83.5333,84.0676,92351.0
2022-09-21 14:10:00,89.67,89.78,89.27,89.29,66393.0,84.0583,84.1614,83.6833,83.702,66393.0
2022-09-21 14:15:00,89.26,89.49,89.21,89.43,63132.0,83.6739,83.8895,83.627,83.8333,63132.0
2022-09-21 14:20:00,89.44,89.69,89.43,89.68,28130.0,83.8426,84.077,83.8333,84.0676,28130.0
2022-09-21 14:25:00,89.68,89.9,89.57,89.64,31662.0,84.0676,84.2739,83.9645,84.0301,31662.0
2022-09-21 14:30:00,89.65,90.49,89.42,90.36,125652.0,84.0395,84.8269,83.8239,84.7051,125652.0
2022-09-21 14:35:00,90.33,90.56,89.96,90.2,156952.0,84.677,84.8926,84.3301,84.5551,156952.0
2022-09-21 14:40:00,90.16,91.04,90.01,90.99,143076.0,84.5176,85.3425,84.377,85.2956,143076.0
2022-09-21 14:45:00,91.01,91.31,90.42,90.63,121874.0,85.3144,85.5956,84.7613,84.9582,121874.0
2022-09-21 14:50:00,90.63,90.9,90.36,90.83,100758.0,84.9582,85.2113,84.7051,85.1457,100758.0
2022-09-21 14:55:00,90.88,90.96,90.67,90.86,74771.0,85.1925,85.2675,84.9957,85.1738,74771.0
2022-09-21 15:00:00,90.87,91.02,90.57,90.67,79389.0,85.1832,85.3238,84.9019,84.9957,79389.0
2022-09-21 15:05:00,90.62,90.85,90.44,90.44,64974.0,84.9488,85.1644,84.7801,84.7801,64974.0
2022-09-21 15:10:00,90.47,90.47,89.72,90.35,102661.0,84.8082,84.8082,84.1051,84.6957,102661.0
2022-09-21 15:15:00,90.35,90.49,90.07,90.13,62704.0,84.6957,84.8269,84.4332,84.4895,62704.0
2022-09-21 15:20:00,90.12,90.15,89.87,90.08,69550.0,84.4801,84.5082,84.2457,84.4426,69550.0
2022-09-21 15:25:00,90.07,90.08,89.51,89.51,103625.0,84.4332,84.4426,83.9083,83.9083,103625.0
2022-09-21 15:30:00,89.51,89.62,89.14,89.61,127951.0,83.9083,84.0114,83.5614,84.002,127951.0
2022-09-21 15:35:00,89.62,89.62,89.08,89.12,87532.0,84.0114,84.0114,83.5052,83.5427,87532.0
2022-09-21 15:40:00,89.12,89.19,88.97,88.97,153501.0,83.5427,83.6083,83.4021,83.4021,153501.0
2022-09-21 15:45:00,88.97,88.97,88.71,88.84,182527.0,83.4021,83.4021,83.1583,83.2802,182527.0
2022-09-21 15:50:00,88.86,89.13,88.86,89.03,218495.0,83.2989,83.552,83.2989,83.4583,218495.0
2022-09-21 15:55:00,89.02,89.02,88.57,88.58,442402.0,83.4489,83.4489,83.0271,83.0365,442402.0
2022-09-22 09:30:00,88.0,88.02,87.54,87.7,190670.0,82.4928,82.5115,82.0616,82.2115,190670.0
2022-09-22 09:35:00,87.68,87.72,86.88,86.9,84540.0,82.1928,82.2303,81.4429,81.4616,84540.0
2022-09-22 09:40:00,86.9,86.93,86.01,86.03,232821.0,81.4616,81.4897,80.6273,80.6461,232821.0
2022-09-22 09:45:00,86.03,86.08,85.8,86.02,255950.0,80.6461,80.6929,80.4304,80.6367,255950.0
2022-09-22 09:50:00,86.03,86.05,85.69,85.71,123200.0,80.6461,80.6648,80.3273,80.3461,123200.0
2022-09-22 09:55:00,85.68,85.82,85.53,85.56,87804.0,80.318,80.4492,80.1773,80.2055,87804.0
2022-09-22 10:00:00,85.56,85.65,85.22,85.33,216598.0,80.2055,80.2898,79.8867,79.9899,216598.0
2022-09-22 10:05:00,85.33,85.67,85.27,85.48,114670.0,79.9899,80.3086,79.9336,80.1305,114670.0
2022-09-22 10:10:00,85.46,85.67,85.27,85.57,109663.0,80.1117,80.3086,79.9336,80.2148,109663.0
2022-09-22 10:15:00,85.58,85.6,85.32,85.37,249380.0,80.2242,80.243,79.9805,80.0274,249380.0
2022-09-22 10:20:00,85.39,85.55,85.22,85.36,133212.0,80.0461,80.1961,79.8867,80.018,133212.0
2022-09-22 10:25:00,85.34,85.44,85.15,85.18,100888.0,79.9992,80.093,79.8211,79.8492,100888.0
2022-09-22 10:30:00,85.17,85.26,85.01,85.07,137405.0,79.8399,79.9242,79.6899,79.7461,137405.0
2022-09-22 10:35:00,85.06,85.2,84.95,85.17,135497.0,79.7368,79.868,79.6336,79.8399,135497.0
2022-09-22 10:40:00,85.17,85.2,84.98,85.04,74386.0,79.8399,79.868,79.6618,79.718,74386.0
2022-09-22 10:45:00,85.04,85.16,84.93,85.0,93522.0,79.718,79.8305,79.6149,79.6805,93522.0
2022-09-22 10:50:00,84.99,84.99,84.7,84.71,109601.0,79.6711,79.6711,79.3993,79.4087,109601.0
2022-09-22 10:55:00,84.71,84.94,84.66,84.81,87090.0,79.4087,79.6243,79.3618,79.5024,87090.0
2022-09-22 11:00:00,84.8,85.03,84.79,84.99,94404.0,79.493,79.7086,79.4837,79.6711,94404.0
2022-09-22 11:05:00,84.99,85.2,84.92,85.11,98962.0,79.6711,79.868,79.6055,79.7836,98962.0
2022-09-22 11:10:00,85.1,85.19,85.0,85.06,60147.0,79.7743,79.8586,79.6805,79.7368,60147.0
2022-09-22 11:15:00,85.06,85.2,84.96,84.96,55237.0,79.7368,79.868,79.643,79.643,55237.0
2022-09-22 11:20:00,84.96,85.02,84.87,84.93,89407.0,79.643,79.6993,79.5586,79.6149,89407.0
2022-09-22 11:25:00,84.94,85.22,84.92,85.2,73785.0,79.6243,79.8867,79.6055,79.868,73785.0
2022-09-22 11:30:00,85.2,85.34,85.11,85.12,118398.0,79.868,79.9992,79.7836,79.793,118398.0
2022-09-22 11:35:00,85.12,85.35,85.11,85.23,83542.0,79.793,80.0086,79.7836,79.8961,83542.0
2022-09-22 11:40:00,85.24,85.26,84.98,85.03,52285.0,79.9055,79.9242,79.6618,79.7086,52285.0
2022-09-22 11:45:00,85.02,85.14,84.97,85.12,216159.0,79.6993,79.8118,79.6524,79.793,216159.0
2022-09-22 11:50:00,85.12,85.19,85.09,85.16,86967.0,79.793,79.8586,79.7649,79.8305,86967.0
2022-09-22 11:55:00,85.15,85.23,85.02,85.1,82473.0,79.8211,79.8961,79.6993,79.7743,82473.0
2022-09-22 12:00:00,85.1,85.39,85.09,85.22,72511.0,79.7743,80.0461,79.7649,79.8867,72511.0
2022-09-22 12:05:00,85.22,85.29,85.08,85.28,48466.0,79.8867,79.9524,79.7555,79.943,48466.0
2022-09-22 12:10:00,85.26,85.28,85.11,85.21,46956.0,79.9242,79.943,79.7836,79.8774,46956.0
2022-09-22 12:15:00,85.21,85.3,85.08,85.28,65312.0,79.8774,79.9617,79.7555,79.943,65312.0
2022-09-22 12:20:00,85.28,85.55,85.21,85.52,56319.0,79.943,80.1961,79.8774,80.168,56319.0
2022-09-22 12:25:00,85.52,85.54,85.35,85.39,43847.0,80.168,80.1867,80.0086,80.0461,43847.0
2022-09-22 12:30:00,85.39,85.44,85.27,85.28,59475.0,80.0461,80.093,79.9336,79.943,59475.0
2022-09-22 12:35:00,85.27,85.44,85.21,85.4,71597.0,79.9336,80.093,79.8774,80.0555,71597.0
2022-09-22 12:40:00,85.4,85.58,85.38,85.49,56101.0,80.0555,80.2242,80.0367,80.1398,56101.0
2022-09-22 12:45:00,85.49,85.55,85.3,85.3,51587.0,80.1398,80.1961,79.9617,79.9617,51587.0
2022-09-22 12:50:00,85.29,85.33,85.05,85.09,268771.0,79.9524,79.9899,79.7274,79.7649,268771.0
2022-09-22 12:55:00,85.09,85.19,84.99,85.0,98397.0,79.7649,79.8586,79.6711,79.6805,98397.0
2022-09-22 13:00:00,85.0,85.02,84.84,84.88,64423.0,79.6805,79.6993,79.5305,79.568,64423.0
2022-09-22 13:05:00,84.88,84.95,84.69,84.73,56107.0,79.568,79.6336,79.3899,79.4274,56107.0
2022-09-22 13:10:00,84.73,84.81,84.69,84.72,41486.0,79.4274,79.5024,79.3899,79.418,41486.0
2022-09-22 13:15:00,84.72,84.75,84.58,84.69,47204.0,79.418,79.4462,79.2868,79.3899,47204.0
2022-09-22 13:20:00,84.69,84.78,84.65,84.67,42810.0,79.3899,79.4743,79.3524,79.3712,42810.0
2022-09-22 13:25:00,84.67,84.93,84.66,84.93,50393.0,79.3712,79.6149,79.3618,79.6149,50393.0
2022-09-22 13:30:00,84.92,84.98,84.82,84.91,58673.0,79.6055,79.6618,79.5118,79.5961,58673.0
2022-09-22 13:35:00,84.91,84.99,84.79,84.79,64188.0,79.5961,79.6711,79.4837,79.4837,64188.0
2022-09-22 13:40:00,84.79,84.91,84.73,84.78,50932.0,79.4837,79.5961,79.4274,79.4743,50932.0
2022-09-22 13:45:00,84.78,84.81,84.68,84.71,65452.0,79.4743,79.5024,79.3805,79.4087,65452.0
2022-09-22 13:50:00,84.72,84.87,84.71,84.78,95802.0,79.418,79.5586,79.4087,79.4743,95802.0
2022-09-22 13:55:00,84.78,85.04,84.78,85.0,75668.0,79.4743,79.718,79.4743,79.6805,75668.0
2022-09-22 14:00:00,84.99,85.1,84.87,84.88,41788.0,79.6711,79.7743,79.5586,79.568,41788.0
2022-09-22 14:05:00,84.88,84.88,84.57,84.59,67965.0,79.568,79.568,79.2774,79.2962,67965.0
2022-09-22 14:10:00,84.58,84.62,84.38,84.44,57875.0,79.2868,79.3243,79.0993,79.1556,57875.0
2022-09-22 14:15:00,84.42,84.52,84.38,84.49,49713.0,79.1368,79.2306,79.0993,79.2024,49713.0
2022-09-22 14:20:00,84.48,84.56,84.41,84.45,37050.0,79.1931,79.268,79.1274,79.1649,37050.0
2022-09-22 14:25:00,84.42,84.6,84.42,84.57,26695.0,79.1368,79.3055,79.1368,79.2774,26695.0
2022-09-22 14:30:00,84.55,84.63,84.5,84.58,65541.0,79.2587,79.3337,79.2118,79.2868,65541.0
2022-09-22 14:35:00,84.58,84.68,84.49,84.64,42592.0,79.2868,79.3805,79.2024,79.343,42592.0
2022-09-22 14:40:00,84.65,84.65,84.51,84.56,49784.0,79.3524,79.3524,79.2212,79.268,49784.0
2022-09-22 14:45:00,84.55,84.57,84.45,84.56,42654.0,79.2587,79.2774,79.1649,79.268,42654.0
2022-09-22 14:50:00,84.56,84.9,84.56,84.85,39727.0,79.268,79.5868,79.268,79.5399,39727.0
2022-09-22 14:55:00,84.84,84.99,84.82,84.94,35381.0,79.5305,79.6711,79.5118,79.6243,35381.0
2022-09-22 15:00:00,84.94,85.22,84.94,85.15,85227.0,79.6243,79.8867,79.6243,79.8211,85227.0
2022-09-22 15:05:00,85.15,85.27,85.11,85.23,61178.0,79.8211,79.9336,79.7836,79.8961,61178.0
2022-09-22 15:10:00,85.24,85.39,85.21,85.38,50252.0,79.9055,80.0461,79.8774,80.0367,50252.0
2022-09-22 15:15:00,85.38,85.38,85.15,85.15,76173.0,80.0367,80.0367,79.8211,79.8211,76173.0
2022-09-22 15:20:00,85.16,85.19,85.04,85.06,55512.0,79.8305,79.8586,79.718,79.7368,55512.0
2022-09-22 15:25:00,85.06,85.14,84.96,85.13,72104.0,79.7368,79.8118,79.643,79.8024,72104.0
2022-09-22 15:30:00,85.13,85.29,85.11,85.2,125124.0,79.8024,79.9524,79.7836,79.868,125124.0
2022-09-22 15:35:00,85.21,85.27,85.06,85.09,83779.0,79.8774,79.9336,79.7368,79.7649,83779.0
2022-09-22 15:40:00,85.1,85.19,85.02,85.1,94427.0,79.7743,79.8586,79.6993,79.7743,94427.0
2022-09-22 15:45:00,85.1,85.47,85.09,85.46,124515.0,79.7743,80.1211,79.7649,80.1117,124515.0
2022-09-22 15:50:00,85.45,85.45,84.99,85.01,148345.0,80.1024,80.1024,79.6711,79.6899,148345.0
2022-09-22 15:55:00,85.0,85.03,84.68,84.7,446463.0,79.6805,79.7086,79.3805,79.3993,446463.0
2022-09-23 09:30:00,83.9,84.23,83.73,84.19,195795.0,78.6494,78.9587,78.49,78.9212,195795.0
2022-09-23 09:35:00,84.18,84.21,83.8,83.86,66542.0,78.9118,78.94,78.5556,78.6119,66542.0
2022-09-23 09:40:00,83.84,83.99,83.77,83.94,68261.0,78.5931,78.7337,78.5275,78.6869,68261.0
2022-09-23 09:45:00,83.94,84.11,83.77,83.91,84699.0,78.6869,78.8462,78.5275,78.6587,84699.0
2022-09-23 09:50:00,83.9,83.97,83.71,83.84,65422.0,78.6494,78.715,78.4712,78.5931,65422.0
2022-09-23 09:55:00,83.87,83.95,83.76,83.88,52659.0,78.6212,78.6962,78.5181,78.6306,52659.0
2022-09-23 10:00:00,83.88,84.05,83.79,84.03,79462.0,78.6306,78.79,78.5462,78.7712,79462.0
2022-09-23 10:05:00,84.05,84.18,83.9,84.09,46100.0,78.79,78.9118,78.6494,78.8275,46100.0
2022-09-23 10:10:00,84.08,84.27,84.0,84.12,43284.0,78.8181,78.9962,78.7431,78.8556,43284.0
2022-09-23 10:15:00,84.12,84.18,84.01,84.08,51974.0,78.8556,78.9118,78.7525,78.8181,51974.0
2022-09-23 10:20:00,84.09,84.19,83.95,84.0,44322.0,78.8275,78.9212,78.6962,78.7431,44322.0
2022-09-23 10:25:00,84.02,84.3,83.97,84.25,71125.0,78.7618,79.0243,78.715,78.9775,71125.0
2022-09-23 10:30:00,84.25,84.25,83.95,83.97,41657.0,78.9775,78.9775,78.6962,78.715,41657.0
2022-09-23 10:35:00,83.97,84.02,83.83,83.85,37113.0,78.715,78.7618,78.5837,78.6025,37113.0
2022-09-23 10:40:00,83.85,83.94,83.79,83.88,38279.0,78.6025,78.6869,78.5462,78.6306,38279.0
2022-09-23 10:45:00,83.89,83.94,83.74,83.78,37788.0,78.64,78.6869,78.4994,78.5369,37788.0
2022-09-23 10:50:00,83.75,83.88,83.64,83.86,42384.0,78.5087,78.6306,78.4056,78.6119,42384.0
2022-09-23 10:55:00,83.86,83.93,83.76,83.8,46387.0,78.6119,78.6775,78.5181,78.5556,46387.0
2022-09-23 11:00:00,83.8,83.98,83.72,83.91,55787.0,78.5556,78.7243,78.4806,78.6587,55787.0
2022-09-23 11:05:00,83.94,84.25,83.92,84.2,69463.0,78.6869,78.9775,78.6681,78.9306,69463.0
2022-09-23 11:10:00,84.17,84.26,84.13,84.14,71398.0,78.9025,78.9868,78.865,78.8743,71398.0
2022-09-23 11:15:00,84.13,84.37,84.09,84.36,53070.0,78.865,79.0899,78.8275,79.0806,53070.0
2022-09-23 11:20:00,84.35,84.44,84.23,84.42,46502.0,79.0712,79.1556,78.9587,79.1368,46502.0
2022-09-23 11:25:00,84.4,84.4,84.12,84.13,111268.0,79.1181,79.1181,78.8556,78.865,111268.0
2022-09-23 11:30:00,84.13,84.41,84.13,84.39,52747.0,78.865,79.1274,78.865,79.1087,52747.0
2022-09-23 11:35:00,84.39,84.41,84.2,84.2,28139.0,79.1087,79.1274,78.9306,78.9306,28139.0
2022-09-23 11:40:00,84.19,84.21,84.0,84.01,40875.0,78.9212,78.94,78.7431,78.7525,40875.0
2022-09-23 11:45:00,84.0,84.03,83.8,83.84,71087.0,78.7431,78.7712,78.5556,78.5931,71087.0
2022-09-23 11:50:00,83.83,83.93,83.77,83.85,54406.0,78.5837,78.6775,78.5275,78.6025,54406.0
2022-09-23 11:55:00,83.85,83.96,83.76,83.89,131818.0,78.6025,78.7056,78.5181,78.64,131818.0
2022-09-23 12:00:00,83.88,83.98,83.85,83.94,55854.0,78.6306,78.7243,78.6025,78.6869,55854.0
2022-09-23 12:05:00,83.95,83.96,83.63,83.73,76261.0,78.6962,78.7056,78.3963,78.49,76261.0
2022-09-23 12:10:00,83.72,83.72,83.47,83.47,86774.0,78.4806,78.4806,78.2463,78.2463,86774.0
2022-09-23 12:15:00,83.47,83.47,83.28,83.34,145855.0,78.2463,78.2463,78.0682,78.1244,145855.0
2022-09-23 12:20:00,83.33,83.47,83.22,83.33,84756.0,78.115,78.2463,78.0119,78.115,84756.0
2022-09-23 12:25:00,83.31,83.5,83.3,83.36,51947.0,78.0963,78.2744,78.0869,78.1431,51947.0
2022-09-23 12:30:00,83.35,83.52,83.3,83.45,41909.0,78.1338,78.2931,78.0869,78.2275,41909.0
2022-09-23 12:35:00,83.46,83.6,83.46,83.57,21833.0,78.2369,78.3681,78.2369,78.34,21833.0
2022-09-23 12:40:00,83.57,83.59,83.47,83.48,22961.0,78.34,78.3588,78.2463,78.2556,22961.0
2022-09-23 12:45:00,83.45,83.69,83.43,83.64,34080.0,78.2275,78.4525,78.2088,78.4056,34080.0
2022-09-23 12:50:00,83.65,83.82,83.65,83.75,50249.0,78.415,78.5744,78.415,78.5087,50249.0
2022-09-23 12:55:00,83.77,83.8,83.68,83.74,28920.0,78.5275,78.5556,78.4431,78.4994,28920.0
2022-09-23 13:00:00,83.73,83.89,83.68,83.8,116979.0,78.49,78.64,78.4431,78.5556,116979.0
2022-09-23 13:05:00,83.8,83.84,83.71,83.8,29963.0,78.5556,78.5931,78.4712,78.5556,29963.0
2022-09-23 13:10:00,83.8,83.86,83.72,83.72,37415.0,78.5556,78.6119,78.4806,78.4806,37415.0
2022-09-23 13:15:00,83.7,83.86,83.69,83.83,24877.0,78.4619,78.6119,78.4525,78.5837,24877.0
2022-09-23 13:20:00,83.8,83.87,83.72,83.76,30407.0,78.5556,78.6212,78.4806,78.5181,30407.0
2022-09-23 13:25:00,83.76,83.76,83.63,83.65,43907.0,78.5181,78.5181,78.3963,78.415,43907.0
2022-09-23 13:30:00,83.65,83.91,83.65,83.87,45542.0,78.415,78.6587,78.415,78.6212,45542.0
2022-09-23 13:35:00,83.86,83.9,83.79,83.8,31531.0,78.6119,78.6494,78.5462,78.5556,31531.0
2022-09-23 13:40:00,83.8,83.83,83.72,83.8,33871.0,78.5556,78.5837,78.4806,78.5556,33871.0
2022-09-23 13:45:00,83.77,83.91,83.76,83.84,29436.0,78.5275,78.6587,78.5181,78.5931,29436.0
2022-09-23 13:50:00,83.83,83.83,83.73,83.78,22396.0,78.5837,78.5837,78.49,78.5369,22396.0
2022-09-23 13:55:00,83.78,83.82,83.68,83.79,50542.0,78.5369,78.5744,78.4431,78.5462,50542.0
2022-09-23 14:00:00,83.79,83.8,83.59,83.67,40259.0,78.5462,78.5556,78.3588,78.4337,40259.0
2022-09-23 14:05:00,83.68,83.8,83.62,83.63,45017.0,78.4431,78.5556,78.3869,78.3963,45017.0
2022-09-23 14:10:00,83.63,83.73,83.37,83.43,67004.0,78.3963,78.49,78.1525,78.2088,67004.0
2022-09-23 14:15:00,83.42,83.42,83.33,83.33,32434.0,78.1994,78.1994,78.115,78.115,32434.0
2022-09-23 14:20:00,83.34,83.53,83.29,83.5,51749.0,78.1244,78.3025,78.0775,78.2744,51749.0
2022-09-23 14:25:00,83.5,83.65,83.5,83.56,45093.0,78.2744,78.415,78.2744,78.3306,45093.0
2022-09-23 14:30:00,83.56,83.57,83.4,83.49,41011.0,78.3306,78.34,78.1806,78.265,41011.0
2022-09-23 14:35:00,83.49,83.52,83.39,83.52,36705.0,78.265,78.2931,78.1713,78.2931,36705.0
2022-09-23 14:40:00,83.52,83.59,83.46,83.56,42670.0,78.2931,78.3588,78.2369,78.3306,42670.0
2022-09-23 14:45:00,83.57,83.57,83.38,83.39,46243.0,78.34,78.34,78.1619,78.1713,46243.0
2022-09-23 14:50:00,83.38,83.45,83.29,83.29,40523.0,78.1619,78.2275,78.0775,78.0775,40523.0
2022-09-23 14:55:00,83.27,83.28,83.22,83.24,33763.0,78.0588,78.0682,78.0119,78.0307,33763.0
2022-09-23 15:00:00,83.23,83.67,83.23,83.59,72687.0,78.0213,78.4337,78.0213,78.3588,72687.0
2022-09-23 15:05:00,83.6,83.81,83.51,83.71,55663.0,78.3681,78.565,78.2838,78.4712,55663.0
2022-09-23 15:10:00,83.72,83.79,83.6,83.71,65911.0,78.4806,78.5462,78.3681,78.4712,65911.0
2022-09-23 15:15:00,83.72,83.96,83.72,83.84,61177.0,78.4806,78.7056,78.4806,78.5931,61177.0
2022-09-23 15:20:00,83.84,83.96,83.77,83.8,58042.0,78.5931,78.7056,78.5275,78.5556,58042.0
2022-09-23 15:25:00,83.81,84.01,83.74,83.98,61619.0,78.565,78.7525,78.4994,78.7243,61619.0
2022-09-23 15:30:00,83.99,84.2,83.99,84.13,84003.0,78.7337,78.9306,78.7337,78.865,84003.0
2022-09-23 15:35:00,84.14,84.18,83.92,84.16,58328.0,78.8743,78.9118,78.6681,78.8931,58328.0
2022-09-23 15:40:00,84.15,84.42,84.02,84.39,79214.0,78.8837,79.1368,78.7618,79.1087,79214.0
2022-09-23 15:45:00,84.39,84.41,84.09,84.12,84960.0,79.1087,79.1274,78.8275,78.8556,84960.0
2022-09-23 15:50:00,84.12,84.18,83.93,84.09,170453.0,78.8556,78.9118,78.6775,78.8275,170453.0
2022-09-23 15:55:00,84.08,84.2,83.94,84.17,400460.0,78.8181,78.9306,78.6869,78.9025,400460.0
2022-09-26 09:30:00,84.31,85.47,84.31,85.24,274287.0,79.0337,80.1211,79.0337,79.9055,274287.0
2022-09-26 09:35:00,85.25,85.31,85.16,85.19,89550.0,79.9149,79.9711,79.8305,79.8586,89550.0
2022-09-26 09:40:00,85.17,85.31,84.96,85.04,79628.0,79.8399,79.9711,79.643,79.718,79628.0
2022-09-26 09:45:00,85.04,85.31,85.0,85.26,64925.0,79.718,79.9711,79.6805,79.9242,64925.0
2022-09-26 09:50:00,85.24,85.51,85.16,85.5,76746.0,79.9055,80.1586,79.8305,80.1492,76746.0
2022-09-26 09:55:00,85.48,85.84,85.47,85.8,92460.0,80.1305,80.4679,80.1211,80.4304,92460.0
2022-09-26 10:00:00,85.8,85.92,85.65,85.76,98534.0,80.4304,80.5429,80.2898,80.393,98534.0
2022-09-26 10:05:00,85.8,86.03,85.77,85.85,109214.0,80.4304,80.6461,80.4023,80.4773,109214.0
2022-09-26 10:10:00,85.83,85.86,85.52,85.64,46814.0,80.4586,80.4867,80.168,80.2805,46814.0
2022-09-26 10:15:00,85.63,85.84,85.54,85.56,47598.0,80.2711,80.4679,80.1867,80.2055,47598.0
2022-09-26 10:20:00,85.54,85.64,85.41,85.55,60662.0,80.1867,80.2805,80.0649,80.1961,60662.0
2022-09-26 10:25:00,85.55,85.56,85.2,85.39,41499.0,80.1961,80.2055,79.868,80.0461,41499.0
2022-09-26 10:30:00,85.4,85.4,85.09,85.2,43450.0,80.0555,80.0555,79.7649,79.868,43450.0
2022-09-26 10:35:00,85.19,85.45,85.19,85.45,37889.0,79.8586,80.1024,79.8586,80.1024,37889.0
2022-09-26 10:40:00,85.46,85.53,85.26,85.51,71766.0,80.1117,80.1773,79.9242,80.1586,71766.0
2022-09-26 10:45:00,85.5,85.51,85.11,85.23,40967.0,80.1492,80.1586,79.7836,79.8961,40967.0
2022-09-26 10:50:00,85.21,85.28,85.06,85.17,50498.0,79.8774,79.943,79.7368,79.8399,50498.0
2022-09-26 10:55:00,85.16,85.35,85.11,85.33,32799.0,79.8305,80.0086,79.7836,79.9899,32799.0
2022-09-26 11:00:00,85.33,85.56,85.32,85.48,56195.0,79.9899,80.2055,79.9805,80.1305,56195.0
2022-09-26 11:05:00,85.48,85.48,85.17,85.17,57084.0,80.1305,80.1305,79.8399,79.8399,57084.0
2022-09-26 11:10:00,85.17,85.22,85.07,85.11,45091.0,79.8399,79.8867,79.7461,79.7836,45091.0
2022-09-26 11:15:00,85.12,85.21,85.0,85.11,36477.0,79.793,79.8774,79.6805,79.7836,36477.0
2022-09-26 11:20:00,85.11,85.2,84.94,85.02,50852.0,79.7836,79.868,79.6243,79.6993,50852.0
2022-09-26 11:25:00,84.99,85.01,84.85,84.93,46511.0,79.6711,79.6899,79.5399,79.6149,46511.0
2022-09-26 11:30:00,84.93,85.09,84.92,85.0,53856.0,79.6149,79.7649,79.6055,79.6805,53856.0
2022-09-26 11:35:00,84.98,85.12,84.95,85.02,26742.0,79.6618,79.793,79.6336,79.6993,26742.0
2022-09-26 11:40:00,85.05,85.15,84.87,84.87,35549.0,79.7274,79.8211,79.5586,79.5586,35549.0
2022-09-26 11:45:00,84.86,85.05,84.82,85.05,47594.0,79.5493,79.7274,79.5118,79.7274,47594.0
2022-09-26 11:50:00,85.04,85.04,84.91,85.01,33316.0,79.718,79.718,79.5961,79.6899,33316.0
2022-09-26 11:55:00,85.02,85.2,85.0,85.1,68821.0,79.6993,79.868,79.6805,79.7743,68821.0
2022-09-26 12:00:00,85.09,85.09,84.92,84.92,24192.0,79.7649,79.7649,79.6055,79.6055,24192.0
2022-09-26 12:05:00,84.95,84.98,84.86,84.94,32283.0,79.6336,79.6618,79.5493,79.6243,32283.0
2022-09-26 12:10:00,84.97,84.98,84.85,84.94,38643.0,79.6524,79.6618,79.5399,79.6243,38643.0
2022-09-26 12:15:00,84.92,84.98,84.86,84.9,36763.0,79.6055,79.6618,79.5493,79.5868,36763.0
2022-09-26 12:20:00,84.91,84.94,84.71,84.77,48244.0,79.5961,79.6243,79.4087,79.4649,48244.0
2022-09-26 12:25:00,84.75,84.76,84.61,84.67,65679.0,79.4462,79.4555,79.3149,79.3712,65679.0
2022-09-26 12:30:00,84.66,84.67,84.44,84.45,32474.0,79.3618,79.3712,79.1556,79.1649,32474.0
2022-09-26 12:35:00,84.48,84.59,84.34,84.37,56023.0,79.1931,79.2962,79.0618,79.0899,56023.0
2022-09-26 12:40:00,84.37,84.51,84.31,84.46,50396.0,79.0899,79.2212,79.0337,79.1743,50396.0
2022-09-26 12:45:00,84.45,84.66,84.45,84.6,46664.0,79.1649,79.3618,79.1649,79.3055,46664.0
2022-09-26 12:50:00,84.61,84.83,84.61,84.83,39259.0,79.3149,79.5212,79.3149,79.5212,39259.0
2022-09-26 12:55:00,84.84,85.05,84.84,85.02,42838.0,79.5305,79.7274,79.5305,79.6993,42838.0
2022-09-26 13:00:00,85.03,85.05,84.84,84.85,45911.0,79.7086,79.7274,79.5305,79.5399,45911.0
2022-09-26 13:05:00,84.86,84.89,84.65,84.66,65959.0,79.5493,79.5774,79.3524,79.3618,65959.0
2022-09-26 13:10:00,84.66,84.69,84.43,84.43,44587.0,79.3618,79.3899,79.1462,79.1462,44587.0
2022-09-26 13:15:00,84.44,84.51,84.36,84.44,37005.0,79.1556,79.2212,79.0806,79.1556,37005.0
2022-09-26 13:20:00,84.43,84.54,84.36,84.38,47337.0,79.1462,79.2493,79.0806,79.0993,47337.0
2022-09-26 13:25:00,84.37,84.4,84.28,84.35,48031.0,79.0899,79.1181,79.0056,79.0712,48031.0
2022-09-26 13:30:00,84.34,84.53,84.33,84.4,81499.0,79.0618,79.2399,79.0524,79.1181,81499.0
2022-09-26 13:35:00,84.43,84.53,84.42,84.47,30357.0,79.1462,79.2399,79.1368,79.1837,30357.0
2022-09-26 13:40:00,84.48,84.55,84.38,84.52,64037.0,79.1931,79.2587,79.0993,79.2306,64037.0
2022-09-26 13:45:00,84.52,84.66,84.51,84.63,85927.0,79.2306,79.3618,79.2212,79.3337,85927.0
2022-09-26 13:50:00,84.64,84.79,84.61,84.78,64470.0,79.343,79.4837,79.3149,79.4743,64470.0
2022-09-26 13:55:00,84.77,84.81,84.56,84.57,67419.0,79.4649,79.5024,79.268,79.2774,67419.0
2022-09-26 14:00:00,84.56,84.97,84.56,84.97,58220.0,79.268,79.6524,79.268,79.6524,58220.0
2022-09-26 14:05:00,84.96,85.11,84.91,85.11,40861.0,79.643,79.7836,79.5961,79.7836,40861.0
2022-09-26 14:10:00,85.11,85.12,84.89,84.94,52654.0,79.7836,79.793,79.5774,79.6243,52654.0
2022-09-26 14:15:00,84.94,84.95,84.83,84.9,33427.0,79.6243,79.6336,79.5212,79.5868,33427.0
2022-09-26 14:20:00,84.9,84.97,84.82,84.89,43304.0,79.5868,79.6524,79.5118,79.5774,43304.0
2022-09-26 14:25:00,84.89,84.92,84.77,84.77,36816.0,79.5774,79.6055,79.4649,79.4649,36816.0
2022-09-26 14:30:00,84.76,84.97,84.76,84.97,44699.0,79.4555,79.6524,79.4555,79.6524,44699.0
2022-09-26 14:35:00,84.95,85.0,84.81,84.92,64932.0,79.6336,79.6805,79.5024,79.6055,64932.0
2022-09-26 14:40:00,84.93,85.03,84.84,84.97,64078.0,79.6149,79.7086,79.5305,79.6524,64078.0
2022-09-26 14:45:00,84.96,85.37,84.9,85.34,59776.0,79.643,80.0274,79.5868,79.9992,59776.0
2022-09-26 14:50:00,85.35,85.42,85.21,85.42,68585.0,80.0086,80.0742,79.8774,80.0742,68585.0
2022-09-26 14:55:00,85.42,85.44,85.31,85.34,59447.0,80.0742,80.093,79.9711,79.9992,59447.0
2022-09-26 15:00:00,85.35,85.49,85.27,85.4,67937.0,80.0086,80.1398,79.9336,80.0555,67937.0
2022-09-26 15:05:00,85.4,85.54,85.28,85.53,55194.0,80.0555,80.1867,79.943,80.1773,55194.0
2022-09-26 15:10:00,85.52,85.58,85.42,85.48,92178.0,80.168,80.2242,80.0742,80.1305,92178.0
2022-09-26 15:15:00,85.47,85.51,85.23,85.42,60987.0,80.1211,80.1586,79.8961,80.0742,60987.0
2022-09-26 15:20:00,85.4,85.46,85.17,85.22,54981.0,80.0555,80.1117,79.8399,79.8867,54981.0
2022-09-26 15:25:00,85.22,85.34,85.17,85.3,81090.0,79.8867,79.9992,79.8399,79.9617,81090.0
2022-09-26 15:30:00,85.29,85.29,85.12,85.13,73113.0,79.9524,79.9524,79.793,79.8024,73113.0
2022-09-26 15:35:00,85.12,85.29,85.02,85.03,86087.0,79.793,79.9524,79.6993,79.7086,86087.0
2022-09-26 15:40:00,85.03,85.18,84.88,85.04,102346.0,79.7086,79.8492,79.568,79.718,102346.0
2022-09-26 15:45:00,85.04,85.2,84.99,85.14,88823.0,79.718,79.868,79.6711,79.8118,88823.0
2022-09-26 15:50:00,85.13,85.29,84.87,85.14,142743.0,79.8024,79.9524,79.5586,79.8118,142743.0
2022-09-26 15:55:00,85.15,85.15,84.73,84.78,330915.0,79.8211,79.8211,79.4274,79.4743,330915.0
2022-09-27 09:30:00,85.97,86.42,85.97,86.18,241308.0,80.5898,81.0116,80.5898,80.7867,241308.0
2022-09-27 09:35:00,86.19,86.38,86.08,86.26,210851.0,80.796,80.9741,80.6929,80.8617,210851.0
2022-09-27 09:40:00,86.27,86.5,86.2,86.22,77434.0,80.871,81.0866,80.8054,80.8242,77434.0
2022-09-27 09:45:00,86.22,86.32,85.79,85.84,90528.0,80.8242,80.9179,80.4211,80.4679,90528.0
2022-09-27 09:50:00,85.8,86.06,85.71,86.02,47233.0,80.4304,80.6742,80.3461,80.6367,47233.0
2022-09-27 09:55:00,85.99,86.1,85.89,86.04,37908.0,80.6086,80.7117,80.5148,80.6554,37908.0
2022-09-27 10:00:00,86.05,86.12,85.59,85.76,63649.0,80.6648,80.7304,80.2336,80.393,63649.0
2022-09-27 10:05:00,85.76,85.81,85.51,85.65,39805.0,80.393,80.4398,80.1586,80.2898,39805.0
2022-09-27 10:10:00,85.65,85.94,85.65,85.91,51836.0,80.2898,80.5617,80.2898,80.5336,51836.0
2022-09-27 10:15:00,85.89,85.97,85.76,85.81,83259.0,80.5148,80.5898,80.393,80.4398,83259.0
2022-09-27 10:20:00,85.8,85.92,85.67,85.8,59518.0,80.4304,80.5429,80.3086,80.4304,59518.0
2022-09-27 10:25:00,85.8,85.95,85.7,85.7,33963.0,80.4304,80.5711,80.3367,80.3367,33963.0
2022-09-27 10:30:00,85.72,86.04,85.72,85.89,51162.0,80.3555,80.6554,80.3555,80.5148,51162.0
2022-09-27 10:35:00,85.89,85.98,85.72,85.76,47679.0,80.5148,80.5992,80.3555,80.393,47679.0
2022-09-27 10:40:00,85.73,85.85,85.63,85.8,44929.0,80.3648,80.4773,80.2711,80.4304,44929.0
2022-09-27 10:45:00,85.81,85.84,85.66,85.67,56818.0,80.4398,80.4679,80.2992,80.3086,56818.0
2022-09-27 10:50:00,85.72,85.72,85.42,85.42,44201.0,80.3555,80.3555,80.0742,80.0742,44201.0
2022-09-27 10:55:00,85.42,85.48,85.37,85.37,141401.0,80.0742,80.1305,80.0274,80.0274,141401.0
2022-09-27 11:00:00,85.35,85.4,85.15,85.19,59014.0,80.0086,80.0555,79.8211,79.8586,59014.0
2022-09-27 11:05:00,85.18,85.71,85.16,85.68,151158.0,79.8492,80.3461,79.8305,80.318,151158.0
2022-09-27 11:10:00,85.71,85.75,85.45,85.48,52885.0,80.3461,80.3836,80.1024,80.1305,52885.0
2022-09-27 11:15:00,85.48,85.51,85.28,85.41,56340.0,80.1305,80.1586,79.943,80.0649,56340.0
2022-09-27 11:20:00,85.42,85.49,85.11,85.13,58058.0,80.0742,80.1398,79.7836,79.8024,58058.0
2022-09-27 11:25:00,85.16,85.18,84.92,85.0,88513.0,79.8305,79.8492,79.6055,79.6805,88513.0
2022-09-27 11:30:00,84.98,85.21,84.91,85.13,65902.0,79.6618,79.8774,79.5961,79.8024,65902.0
2022-09-27 11:35:00,85.14,85.15,84.98,85.01,53930.0,79.8118,79.8211,79.6618,79.6899,53930.0
2022-09-27 11:40:00,85.0,85.15,84.84,84.86,54796.0,79.6805,79.8211,79.5305,79.5493,54796.0
2022-09-27 11:45:00,84.83,84.9,84.65,84.69,50775.0,79.5212,79.5868,79.3524,79.3899,50775.0
2022-09-27 11:50:00,84.69,84.8,84.49,84.52,62217.0,79.3899,79.493,79.2024,79.2306,62217.0
2022-09-27 11:55:00,84.54,84.62,84.41,84.44,57230.0,79.2493,79.3243,79.1274,79.1556,57230.0
2022-09-27 12:00:00,84.43,84.47,84.25,84.44,93370.0,79.1462,79.1837,78.9775,79.1556,93370.0
2022-09-27 12:05:00,84.44,84.45,84.24,84.29,74988.0,79.1556,79.1649,78.9681,79.0149,74988.0
2022-09-27 12:10:00,84.28,84.3,83.9,84.0,87716.0,79.0056,79.0243,78.6494,78.7431,87716.0
2022-09-27 12:15:00,84.01,84.02,83.56,83.57,86767.0,78.7525,78.7618,78.3306,78.34,86767.0
2022-09-27 12:20:00,83.57,83.67,83.5,83.6,87984.0,78.34,78.4337,78.2744,78.3681,87984.0
2022-09-27 12:25:00,83.61,83.78,83.61,83.7,55606.0,78.3775,78.5369,78.3775,78.4619,55606.0
2022-09-27 12:30:00,83.7,83.87,83.68,83.83,37528.0,78.4619,78.6212,78.4431,78.5837,37528.0
2022-09-27 12:35:00,83.82,83.85,83.58,83.68,50844.0,78.5744,78.6025,78.3494,78.4431,50844.0
2022-09-27 12:40:00,83.67,83.81,83.58,83.75,71712.0,78.4337,78.565,78.3494,78.5087,71712.0
2022-09-27 12:45:00,83.72,83.84,83.71,83.79,50992.0,78.4806,78.5931,78.4712,78.5462,50992.0
2022-09-27 12:50:00,83.8,83.85,83.5,83.82,64799.0,78.5556,78.6025,78.2744,78.5744,64799.0
2022-09-27 12:55:00,83.84,83.96,83.78,83.82,46749.0,78.5931,78.7056,78.5369,78.5744,46749.0
2022-09-27 13:00:00,83.78,83.79,83.48,83.51,82731.0,78.5369,78.5462,78.2556,78.2838,82731.0
2022-09-27 13:05:00,83.52,83.74,83.5,83.56,69519.0,78.2931,78.4994,78.2744,78.3306,69519.0
2022-09-27 13:10:00,83.57,83.58,83.44,83.52,58327.0,78.34,78.3494,78.2181,78.2931,58327.0
2022-09-27 13:15:00,83.53,83.6,83.48,83.53,51879.0,78.3025,78.3681,78.2556,78.3025,51879.0
2022-09-27 13:20:00,83.52,83.54,83.37,83.39,32853.0,78.2931,78.3119,78.1525,78.1713,32853.0
2022-09-27 13:25:00,83.38,83.43,83.31,83.37,49834.0,78.1619,78.2088,78.0963,78.1525,49834.0
2022-09-27 13:30:00,83.36,83.53,83.32,83.49,36341.0,78.1431,78.3025,78.1057,78.265,36341.0
2022-09-27 13:35:00,83.5,83.51,83.34,83.36,30982.0,78.2744,78.2838,78.1244,78.1431,30982.0
2022-09-27 13:40:00,83.35,83.36,83.17,83.27,53004.0,78.1338,78.1431,77.965,78.0588,53004.0
2022-09-27 13:45:00,83.31,83.43,83.27,83.36,50320.0,78.0963,78.2088,78.0588,78.1431,50320.0
2022-09-27 13:50:00,83.34,83.41,83.29,83.35,38146.0,78.1244,78.19,78.0775,78.1338,38146.0
2022-09-27 13:55:00,83.34,83.54,83.29,83.49,60710.0,78.1244,78.3119,78.0775,78.265,60710.0
2022-09-27 14:00:00,83.5,83.85,83.45,83.8,91774.0,78.2744,78.6025,78.2275,78.5556,91774.0
2022-09-27 14:05:00,83.8,83.85,83.7,83.74,80823.0,78.5556,78.6025,78.4619,78.4994,80823.0
2022-09-27 14:10:00,83.73,83.74,83.5,83.5,63881.0,78.49,78.4994,78.2744,78.2744,63881.0
2022-09-27 14:15:00,83.49,83.56,83.43,83.49,53401.0,78.265,78.3306,78.2088,78.265,53401.0
2022-09-27 14:20:00,83.48,83.63,83.39,83.63,53149.0,78.2556,78.3963,78.1713,78.3963,53149.0
2022-09-27 14:25:00,83.64,83.73,83.58,83.7,69572.0,78.4056,78.49,78.3494,78.4619,69572.0
2022-09-27 14:30:00,83.7,83.76,83.6,83.76,51069.0,78.4619,78.5181,78.3681,78.5181,51069.0
2022-09-27 14:35:00,83.77,84.04,83.73,84.03,62050.0,78.5275,78.7806,78.49,78.7712,62050.0
2022-09-27 14:40:00,84.04,84.23,84.03,84.1,82827.0,78.7806,78.9587,78.7712,78.8368,82827.0
2022-09-27 14:45:00,84.11,84.31,83.97,84.25,85742.0,78.8462,79.0337,78.715,78.9775,85742.0
2022-09-27 14:50:00,84.27,84.28,84.13,84.25,92260.0,78.9962,79.0056,78.865,78.9775,92260.0
2022-09-27 14:55:00,84.25,84.31,84.17,84.26,62298.0,78.9775,79.0337,78.9025,78.9868,62298.0
2022-09-27 15:00:00,84.25,84.26,83.97,84.21,92185.0,78.9775,78.9868,78.715,78.94,92185.0
2022-09-27 15:05:00,84.22,84.28,84.11,84.26,52541.0,78.9493,79.0056,78.8462,78.9868,52541.0
2022-09-27 15:10:00,84.26,84.27,84.16,84.23,75019.0,78.9868,78.9962,78.8931,78.9587,75019.0
2022-09-27 15:15:00,84.22,84.22,84.04,84.22,49769.0,78.9493,78.9493,78.7806,78.9493,49769.0
2022-09-27 15:20:00,84.22,84.3,84.05,84.21,112631.0,78.9493,79.0243,78.79,78.94,112631.0
2022-09-27 15:25:00,84.23,84.26,84.06,84.16,61995.0,78.9587,78.9868,78.7993,78.8931,61995.0
2022-09-27 15:30:00,84.16,84.17,83.9,84.02,74002.0,78.8931,78.9025,78.6494,78.7618,74002.0
2022-09-27 15:35:00,84.02,84.1,83.94,83.99,79489.0,78.7618,78.8368,78.6869,78.7337,79489.0
2022-09-27 15:40:00,83.97,84.19,83.95,84.16,99471.0,78.715,78.9212,78.6962,78.8931,99471.0
2022-09-27 15:45:00,84.15,84.29,84.06,84.26,127049.0,78.8837,79.0149,78.7993,78.9868,127049.0
2022-09-27 15:50:00,84.27,84.48,84.24,84.33,287154.0,78.9962,79.1931,78.9681,79.0524,287154.0
2022-09-27 15:55:00,84.33,84.39,84.19,84.3,391349.0,79.0524,79.1087,78.9212,79.0243,391349.0
2022-09-28 09:30:00,84.68,84.88,84.43,84.56,140970.0,79.3805,79.568,79.1462,79.268,140970.0
2022-09-28 09:35:00,84.56,84.6,84.25,84.36,41740.0,79.268,79.3055,78.9775,79.0806,41740.0
2022-09-28 09:40:00,84.39,84.75,84.28,84.71,52790.0,79.1087,79.4462,79.0056,79.4087,52790.0
2022-09-28 09:45:00,84.67,84.83,84.34,84.7,65936.0,79.3712,79.5212,79.0618,79.3993,65936.0
2022-09-28 09:50:00,84.71,84.86,84.64,84.66,35868.0,79.4087,79.5493,79.343,79.3618,35868.0
2022-09-28 09:55:00,84.67,84.87,84.6,84.81,31350.0,79.3712,79.5586,79.3055,79.5024,31350.0
2022-09-28 10:00:00,84.8,85.16,84.78,84.84,66723.0,79.493,79.8305,79.4743,79.5305,66723.0
2022-09-28 10:05:00,84.86,84.93,84.55,84.57,40444.0,79.5493,79.6149,79.2587,79.2774,40444.0
2022-09-28 10:10:00,84.56,84.82,84.56,84.78,30776.0,79.268,79.5118,79.268,79.4743,30776.0
2022-09-28 10:15:00,84.78,84.88,84.55,84.83,39354.0,79.4743,79.568,79.2587,79.5212,39354.0
2022-09-28 10:20:00,84.87,85.26,84.87,85.24,47944.0,79.5586,79.9242,79.5586,79.9055,47944.0
2022-09-28 10:25:00,85.25,85.36,85.13,85.33,93525.0,79.9149,80.018,79.8024,79.9899,93525.0
2022-09-28 10:30:00,85.31,85.63,85.26,85.55,89207.0,79.9711,80.2711,79.9242,80.1961,89207.0
2022-09-28 10:35:00,85.54,85.72,85.43,85.66,87099.0,80.1867,80.3555,80.0836,80.2992,87099.0
2022-09-28 10:40:00,85.67,85.99,85.64,85.95,86289.0,80.3086,80.6086,80.2805,80.5711,86289.0
2022-09-28 10:45:00,85.94,86.09,85.82,85.91,61715.0,80.5617,80.7023,80.4492,80.5336,61715.0
2022-09-28 10:50:00,85.92,85.95,85.79,85.93,46942.0,80.5429,80.5711,80.4211,80.5523,46942.0
2022-09-28 10:55:00,85.92,85.95,85.74,85.78,49240.0,80.5429,80.5711,80.3742,80.4117,49240.0
2022-09-28 11:00:00,85.76,85.97,85.69,85.88,52567.0,80.393,80.5898,80.3273,80.5054,52567.0
2022-09-28 11:05:00,85.86,85.92,85.75,85.78,41916.0,80.4867,80.5429,80.3836,80.4117,41916.0
2022-09-28 11:10:00,85.77,85.98,85.74,85.9,36920.0,80.4023,80.5992,80.3742,80.5242,36920.0
2022-09-28 11:15:00,85.9,86.06,85.83,86.06,42942.0,80.5242,80.6742,80.4586,80.6742,42942.0
2022-09-28 11:20:00,86.07,86.39,86.07,86.36,94945.0,80.6836,80.9835,80.6836,80.9554,94945.0
2022-09-28 11:25:00,86.36,86.39,86.11,86.11,47724.0,80.9554,80.9835,80.721,80.721,47724.0
2022-09-28 11:30:00,86.11,86.13,85.89,85.94,40453.0,80.721,80.7398,80.5148,80.5617,40453.0
2022-09-28 11:35:00,85.96,86.04,85.83,85.91,59940.0,80.5804,80.6554,80.4586,80.5336,59940.0
2022-09-28 11:40:00,85.9,85.96,85.84,85.96,28522.0,80.5242,80.5804,80.4679,80.5804,28522.0
2022-09-28 11:45:00,85.97,86.17,85.87,86.17,57468.0,80.5898,80.7773,80.4961,80.7773,57468.0
2022-09-28 11:50:00,86.17,86.42,86.17,86.4,92946.0,80.7773,81.0116,80.7773,80.9929,92946.0
2022-09-28 11:55:00,86.41,86.51,86.39,86.48,91737.0,81.0023,81.096,80.9835,81.0679,91737.0
2022-09-28 12:00:00,86.5,86.51,86.31,86.4,66589.0,81.0866,81.096,80.9085,80.9929,66589.0
2022-09-28 12:05:00,86.39,86.39,86.23,86.26,28313.0,80.9835,80.9835,80.8335,80.8617,28313.0
2022-09-28 12:10:00,86.25,86.51,86.24,86.5,65872.0,80.8523,81.096,80.8429,81.0866,65872.0
2022-09-28 12:15:00,86.5,86.55,86.42,86.53,42963.0,81.0866,81.1335,81.0116,81.1148,42963.0
2022-09-28 12:20:00,86.54,86.55,86.3,86.31,23985.0,81.1241,81.1335,80.8992,80.9085,23985.0
2022-09-28 12:25:00,86.3,86.32,86.14,86.27,31635.0,80.8992,80.9179,80.7492,80.871,31635.0
2022-09-28 12:30:00,86.27,86.37,86.18,86.37,25946.0,80.871,80.9648,80.7867,80.9648,25946.0
2022-09-28 12:35:00,86.37,86.38,86.22,86.22,19493.0,80.9648,80.9741,80.8242,80.8242,19493.0
2022-09-28 12:40:00,86.24,86.52,86.21,86.52,26877.0,80.8429,81.1054,80.8148,81.1054,26877.0
2022-09-28 12:45:00,86.53,86.66,86.47,86.65,58898.0,81.1148,81.2366,81.0585,81.2273,58898.0
2022-09-28 12:50:00,86.65,86.75,86.56,86.75,37323.0,81.2273,81.321,81.1429,81.321,37323.0
2022-09-28 12:55:00,86.75,86.87,86.73,86.84,63309.0,81.321,81.4335,81.3022,81.4054,63309.0
2022-09-28 13:00:00,86.88,86.94,86.8,86.92,57660.0,81.4429,81.4991,81.3679,81.4804,57660.0
2022-09-28 13:05:00,86.91,87.15,86.88,87.15,97563.0,81.471,81.696,81.4429,81.696,97563.0
2022-09-28 13:10:00,87.18,87.2,87.07,87.16,102813.0,81.7241,81.7428,81.621,81.7053,102813.0
2022-09-28 13:15:00,87.17,87.28,87.15,87.26,69255.0,81.7147,81.8178,81.696,81.7991,69255.0
2022-09-28 13:20:00,87.27,87.38,87.2,87.3,100751.0,81.8085,81.9116,81.7428,81.8366,100751.0
2022-09-28 13:25:00,87.31,87.31,87.12,87.19,81271.0,81.8459,81.8459,81.6678,81.7335,81271.0
2022-09-28 13:30:00,87.2,87.22,86.97,87.18,56485.0,81.7428,81.7616,81.5272,81.7241,56485.0
2022-09-28 13:35:00,87.18,87.18,87.01,87.07,48922.0,81.7241,81.7241,81.5647,81.621,48922.0
2022-09-28 13:40:00,87.08,87.11,86.94,86.94,60879.0,81.6303,81.6585,81.4991,81.4991,60879.0
2022-09-28 13:45:00,86.94,86.95,86.81,86.93,38580.0,81.4991,81.5085,81.3772,81.4897,38580.0
2022-09-28 13:50:00,86.94,86.98,86.85,86.94,48508.0,81.4991,81.5366,81.4147,81.4991,48508.0
2022-09-28 13:55:00,86.94,86.99,86.92,86.93,30904.0,81.4991,81.546,81.4804,81.4897,30904.0
2022-09-28 14:00:00,86.94,87.0,86.88,86.97,38606.0,81.4991,81.5553,81.4429,81.5272,38606.0
2022-09-28 14:05:00,86.98,87.06,86.86,86.91,62961.0,81.5366,81.6116,81.4241,81.471,62961.0
2022-09-28 14:10:00,86.92,87.0,86.89,86.89,33719.0,81.4804,81.5553,81.4522,81.4522,33719.0
2022-09-28 14:15:00,86.89,86.93,86.8,86.83,32029.0,81.4522,81.4897,81.3679,81.396,32029.0
2022-09-28 14:20:00,86.84,86.84,86.72,86.73,24735.0,81.4054,81.4054,81.2929,81.3022,24735.0
2022-09-28 14:25:00,86.73,86.83,86.67,86.81,28880.0,81.3022,81.396,81.246,81.3772,28880.0
2022-09-28 14:30:00,86.81,86.98,86.8,86.95,31171.0,81.3772,81.5366,81.3679,81.5085,31171.0
2022-09-28 14:35:00,86.95,87.05,86.89,87.01,29551.0,81.5085,81.6022,81.4522,81.5647,29551.0
2022-09-28 14:40:00,87.0,87.0,86.79,86.84,38945.0,81.5553,81.5553,81.3585,81.4054,38945.0
2022-09-28 14:45:00,86.85,86.9,86.8,86.9,25567.0,81.4147,81.4616,81.3679,81.4616,25567.0
2022-09-28 14:50:00,86.9,86.95,86.83,86.87,35494.0,81.4616,81.5085,81.396,81.4335,35494.0
2022-09-28 14:55:00,86.86,86.9,86.83,86.85,33756.0,81.4241,81.4616,81.396,81.4147,33756.0
2022-09-28 15:00:00,86.84,87.08,86.81,87.06,43295.0,81.4054,81.6303,81.3772,81.6116,43295.0
2022-09-28 15:05:00,87.06,87.31,87.05,87.22,62510.0,81.6116,81.8459,81.6022,81.7616,62510.0
2022-09-28 15:10:00,87.22,87.29,87.18,87.21,56931.0,81.7616,81.8272,81.7241,81.7522,56931.0
2022-09-28 15:15:00,87.2,87.21,87.05,87.07,33551.0,81.7428,81.7522,81.6022,81.621,33551.0
2022-09-28 15:20:00,87.08,87.14,87.01,87.1,42128.0,81.6303,81.6866,81.5647,81.6491,42128.0
2022-09-28 15:25:00,87.1,87.2,87.08,87.1,64353.0,81.6491,81.7428,81.6303,81.6491,64353.0
2022-09-28 15:30:00,87.11,87.32,87.1,87.32,78068.0,81.6585,81.8553,81.6491,81.8553,78068.0
2022-09-28 15:35:00,87.31,87.37,87.19,87.25,100694.0,81.8459,81.9022,81.7335,81.7897,100694.0
2022-09-28 15:40:00,87.26,87.43,87.24,87.35,111082.0,81.7991,81.9584,81.7803,81.8834,111082.0
2022-09-28 15:45:00,87.34,87.48,87.32,87.41,137483.0,81.8741,82.0053,81.8553,81.9397,137483.0
2022-09-28 15:50:00,87.4,87.42,87.26,87.29,180780.0,81.9303,81.9491,81.7991,81.8272,180780.0
2022-09-28 15:55:00,87.29,87.4,87.1,87.11,388003.0,81.8272,81.9303,81.6491,81.6585,388003.0
2022-09-29 09:30:00,86.74,87.32,86.54,87.22,197554.0,81.3116,81.8553,81.1241,81.7616,197554.0
2022-09-29 09:35:00,87.16,87.2,86.91,87.18,79272.0,81.7053,81.7428,81.471,81.7241,79272.0
2022-09-29 09:40:00,87.18,87.34,86.81,86.86,133481.0,81.7241,81.8741,81.3772,81.4241,133481.0
2022-09-29 09:45:00,86.86,86.96,86.54,86.54,98037.0,81.4241,81.5179,81.1241,81.1241,98037.0
2022-09-29 09:50:00,86.56,86.89,86.52,86.83,91359.0,81.1429,81.4522,81.1054,81.396,91359.0
2022-09-29 09:55:00,86.83,87.02,86.74,86.79,70123.0,81.396,81.5741,81.3116,81.3585,70123.0
2022-09-29 10:00:00,86.78,86.92,86.56,86.58,86384.0,81.3491,81.4804,81.1429,81.1616,86384.0
2022-09-29 10:05:00,86.59,86.74,86.55,86.57,67832.0,81.171,81.3116,81.1335,81.1523,67832.0
2022-09-29 10:10:00,86.57,86.69,86.39,86.45,67487.0,81.1523,81.2647,80.9835,81.0398,67487.0
2022-09-29 10:15:00,86.45,86.49,86.26,86.31,79327.0,81.0398,81.0773,80.8617,80.9085,79327.0
2022-09-29 10:20:00,86.35,86.58,86.26,86.4,42420.0,80.946,81.1616,80.8617,80.9929,42420.0
2022-09-29 10:25:00,86.4,86.48,86.25,86.33,47738.0,80.9929,81.0679,80.8523,80.9273,47738.0
2022-09-29 10:30:00,86.32,86.32,86.04,86.11,62306.0,80.9179,80.9179,80.6554,80.721,62306.0
2022-09-29 10:35:00,86.1,86.19,85.95,86.1,69686.0,80.7117,80.796,80.5711,80.7117,69686.0
2022-09-29 10:40:00,86.09,86.22,86.05,86.16,47772.0,80.7023,80.8242,80.6648,80.7679,47772.0
2022-09-29 10:45:00,86.14,86.32,86.08,86.27,63469.0,80.7492,80.9179,80.6929,80.871,63469.0
2022-09-29 10:50:00,86.26,86.5,86.21,86.48,46842.0,80.8617,81.0866,80.8148,81.0679,46842.0
2022-09-29 10:55:00,86.5,86.64,86.46,86.52,36765.0,81.0866,81.2179,81.0491,81.1054,36765.0
2022-09-29 11:00:00,86.53,86.77,86.5,86.55,31301.0,81.1148,81.3397,81.0866,81.1335,31301.0
2022-09-29 11:05:00,86.56,86.93,86.48,86.86,41033.0,81.1429,81.4897,81.0679,81.4241,41033.0
2022-09-29 11:10:00,86.85,86.86,86.62,86.65,65855.0,81.4147,81.4241,81.1991,81.2273,65855.0
2022-09-29 11:15:00,86.64,86.79,86.6,86.73,36493.0,81.2179,81.3585,81.1804,81.3022,36493.0
2022-09-29 11:20:00,86.73,86.73,86.48,86.51,30583.0,81.3022,81.3022,81.0679,81.096,30583.0
2022-09-29 11:25:00,86.5,86.73,86.5,86.7,40428.0,81.0866,81.3022,81.0866,81.2741,40428.0
2022-09-29 11:30:00,86.7,86.89,86.61,86.84,16785.0,81.2741,81.4522,81.1898,81.4054,16785.0
2022-09-29 11:35:00,86.85,86.87,86.69,86.73,17696.0,81.4147,81.4335,81.2647,81.3022,17696.0
2022-09-29 11:40:00,86.73,86.89,86.65,86.88,33969.0,81.3022,81.4522,81.2273,81.4429,33969.0
2022-09-29 11:45:00,86.88,87.0,86.83,86.96,83393.0,81.4429,81.5553,81.396,81.5179,83393.0
2022-09-29 11:50:00,86.94,87.19,86.89,87.16,30295.0,81.4991,81.7335,81.4522,81.7053,30295.0
2022-09-29 11:55:00,87.17,87.26,87.14,87.17,37279.0,81.7147,81.7991,81.6866,81.7147,37279.0
2022-09-29 12:00:00,87.16,87.21,87.08,87.21,22954.0,81.7053,81.7522,81.6303,81.7522,22954.0
2022-09-29 12:05:00,87.21,87.25,86.99,87.04,18261.0,81.7522,81.7897,81.546,81.5928,18261.0
2022-09-29 12:10:00,87.04,87.05,86.74,86.74,27464.0,81.5928,81.6022,81.3116,81.3116,27464.0
2022-09-29 12:15:00,86.69,86.76,86.53,86.56,50064.0,81.2647,81.3304,81.1148,81.1429,50064.0
2022-09-29 12:20:00,86.57,86.58,86.48,86.51,20885.0,81.1523,81.1616,81.0679,81.096,20885.0
2022-09-29 12:25:00,86.52,86.65,86.47,86.64,37737.0,81.1054,81.2273,81.0585,81.2179,37737.0
2022-09-29 12:30:00,86.63,86.81,86.6,86.8,41451.0,81.2085,81.3772,81.1804,81.3679,41451.0
2022-09-29 12:35:00,86.79,86.79,86.62,86.69,34240.0,81.3585,81.3585,81.1991,81.2647,34240.0
2022-09-29 12:40:00,86.69,86.69,86.55,86.68,55789.0,81.2647,81.2647,81.1335,81.2554,55789.0
2022-09-29 12:45:00,86.69,86.72,86.56,86.56,24222.0,81.2647,81.2929,81.1429,81.1429,24222.0
2022-09-29 12:50:00,86.55,86.55,86.44,86.51,31389.0,81.1335,81.1335,81.0304,81.096,31389.0
2022-09-29 12:55:00,86.52,86.53,86.31,86.33,42476.0,81.1054,81.1148,80.9085,80.9273,42476.0
2022-09-29 13:00:00,86.31,86.31,86.11,86.12,43053.0,80.9085,80.9085,80.721,80.7304,43053.0
2022-09-29 13:05:00,86.13,86.17,85.96,85.97,46266.0,80.7398,80.7773,80.5804,80.5898,46266.0
2022-09-29 13:10:00,85.96,86.16,85.94,86.06,45569.0,80.5804,80.7679,80.5617,80.6742,45569.0
2022-09-29 13:15:00,86.06,86.17,86.02,86.04,24790.0,80.6742,80.7773,80.6367,80.6554,24790.0
2022-09-29 13:20:00,86.02,86.05,85.93,85.97,35195.0,80.6367,80.6648,80.5523,80.5898,35195.0
2022-09-29 13:25:00,85.97,86.07,85.91,85.98,26572.0,80.5898,80.6836,80.5336,80.5992,26572.0
2022-09-29 13:30:00,85.97,86.11,85.89,86.1,44070.0,80.5898,80.721,80.5148,80.7117,44070.0
2022-09-29 13:35:00,86.07,86.12,85.98,86.02,39593.0,80.6836,80.7304,80.5992,80.6367,39593.0
2022-09-29 13:40:00,86.02,86.04,85.83,85.84,19204.0,80.6367,80.6554,80.4586,80.4679,19204.0
2022-09-29 13:45:00,85.83,85.96,85.83,85.88,11998.0,80.4586,80.5804,80.4586,80.5054,11998.0
2022-09-29 13:50:00,85.89,85.94,85.73,85.75,58056.0,80.5148,80.5617,80.3648,80.3836,58056.0
2022-09-29 13:55:00,85.74,85.74,85.61,85.63,30014.0,80.3742,80.3742,80.2523,80.2711,30014.0
2022-09-29 14:00:00,85.64,85.76,85.62,85.75,42931.0,80.2805,80.393,80.2617,80.3836,42931.0
2022-09-29 14:05:00,85.75,85.91,85.74,85.87,47914.0,80.3836,80.5336,80.3742,80.4961,47914.0
2022-09-29 14:10:00,85.89,86.0,85.83,86.0,49076.0,80.5148,80.6179,80.4586,80.6179,49076.0
2022-09-29 14:15:00,86.0,86.0,85.73,85.74,54946.0,80.6179,80.6179,80.3648,80.3742,54946.0
2022-09-29 14:20:00,85.74,85.9,85.73,85.86,37182.0,80.3742,80.5242,80.3648,80.4867,37182.0
2022-09-29 14:25:00,85.87,86.13,85.87,86.07,63617.0,80.4961,80.7398,80.4961,80.6836,63617.0
2022-09-29 14:30:00,86.08,86.23,86.08,86.09,41445.0,80.6929,80.8335,80.6929,80.7023,41445.0
2022-09-29 14:35:00,86.08,86.31,86.07,86.2,48443.0,80.6929,80.9085,80.6836,80.8054,48443.0
2022-09-29 14:40:00,86.2,86.26,86.1,86.1,35006.0,80.8054,80.8617,80.7117,80.7117,35006.0
2022-09-29 14:45:00,86.1,86.19,86.04,86.07,25935.0,80.7117,80.796,80.6554,80.6836,25935.0
2022-09-29 14:50:00,86.05,86.07,85.87,85.89,42586.0,80.6648,80.6836,80.4961,80.5148,42586.0
2022-09-29 14:55:00,85.9,86.04,85.9,85.9,47783.0,80.5242,80.6554,80.5242,80.5242,47783.0
2022-09-29 15:00:00,85.9,86.13,85.9,86.03,39358.0,80.5242,80.7398,80.5242,80.6461,39358.0
2022-09-29 15:05:00,86.08,86.16,86.03,86.03,29029.0,80.6929,80.7679,80.6461,80.6461,29029.0
2022-09-29 15:10:00,86.02,86.24,85.94,86.22,57421.0,80.6367,80.8429,80.5617,80.8242,57421.0
2022-09-29 15:15:00,86.21,86.36,86.2,86.24,42692.0,80.8148,80.9554,80.8054,80.8429,42692.0
2022-09-29 15:20:00,86.23,86.29,86.14,86.26,72000.0,80.8335,80.8898,80.7492,80.8617,72000.0
2022-09-29 15:25:00,86.24,86.27,86.13,86.2,57274.0,80.8429,80.871,80.7398,80.8054,57274.0
2022-09-29 15:30:00,86.21,86.53,86.18,86.45,101469.0,80.8148,81.1148,80.7867,81.0398,101469.0
2022-09-29 15:35:00,86.44,86.71,86.35,86.57,56099.0,81.0304,81.2835,80.946,81.1523,56099.0
2022-09-29 15:40:00,86.58,86.61,86.38,86.54,52424.0,81.1616,81.1898,80.9741,81.1241,52424.0
2022-09-29 15:45:00,86.54,86.63,86.48,86.54,59480.0,81.1241,81.2085,81.0679,81.1241,59480.0
2022-09-29 15:50:00,86.55,86.66,86.46,86.55,149078.0,81.1335,81.2366,81.0491,81.1335,149078.0
2022-09-29 15:55:00,86.55,86.7,86.49,86.59,471246.0,81.1335,81.2741,81.0773,81.171,471246.0
2022-09-30 09:30:00,86.65,86.65,85.76,85.78,162068.0,81.2273,81.2273,80.393,80.4117,162068.0
2022-09-30 09:35:00,85.78,86.0,85.4,85.59,55089.0,80.4117,80.6179,80.0555,80.2336,55089.0
2022-09-30 09:40:00,85.59,85.7,85.18,85.49,93164.0,80.2336,80.3367,79.8492,80.1398,93164.0
2022-09-30 09:45:00,85.52,85.65,85.36,85.58,56028.0,80.168,80.2898,80.018,80.2242,56028.0
2022-09-30 09:50:00,85.59,85.96,85.49,85.95,48493.0,80.2336,80.5804,80.1398,80.5711,48493.0
2022-09-30 09:55:00,85.95,86.18,85.88,86.0,51726.0,80.5711,80.7867,80.5054,80.6179,51726.0
2022-09-30 10:00:00,86.03,86.07,85.65,85.85,42373.0,80.6461,80.6836,80.2898,80.4773,42373.0
2022-09-30 10:05:00,85.86,85.96,85.57,85.82,82664.0,80.4867,80.5804,80.2148,80.4492,82664.0
2022-09-30 10:10:00,85.81,85.88,85.57,85.66,42332.0,80.4398,80.5054,80.2148,80.2992,42332.0
2022-09-30 10:15:00,85.66,85.87,85.55,85.81,65632.0,80.2992,80.4961,80.1961,80.4398,65632.0
2022-09-30 10:20:00,85.78,85.86,85.66,85.76,48869.0,80.4117,80.4867,80.2992,80.393,48869.0
2022-09-30 10:25:00,85.77,86.07,85.7,85.94,45661.0,80.4023,80.6836,80.3367,80.5617,45661.0
2022-09-30 10:30:00,85.96,86.26,85.93,86.23,31102.0,80.5804,80.8617,80.5523,80.8335,31102.0
2022-09-30 10:35:00,86.21,86.35,86.16,86.32,44565.0,80.8148,80.946,80.7679,80.9179,44565.0
2022-09-30 10:40:00,86.3,86.36,86.2,86.26,46448.0,80.8992,80.9554,80.8054,80.8617,46448.0
2022-09-30 10:45:00,86.24,86.29,86.01,86.23,36142.0,80.8429,80.8898,80.6273,80.8335,36142.0
2022-09-30 10:50:00,86.27,86.46,86.27,86.43,29299.0,80.871,81.0491,80.871,81.021,29299.0
2022-09-30 10:55:00,86.42,86.52,86.3,86.5,29121.0,81.0116,81.1054,80.8992,81.0866,29121.0
2022-09-30 11:00:00,86.52,86.59,86.27,86.51,30578.0,81.1054,81.171,80.871,81.096,30578.0
2022-09-30 11:05:00,86.5,86.68,86.47,86.68,53097.0,81.0866,81.2554,81.0585,81.2554,53097.0
2022-09-30 11:10:00,86.69,86.7,86.48,86.52,64479.0,81.2647,81.2741,81.0679,81.1054,64479.0
2022-09-30 11:15:00,86.52,86.58,86.27,86.29,46403.0,81.1054,81.1616,80.871,80.8898,46403.0
2022-09-30 11:20:00,86.27,86.36,86.17,86.23,41603.0,80.871,80.9554,80.7773,80.8335,41603.0
2022-09-30 11:25:00,86.23,86.26,86.05,86.06,68546.0,80.8335,80.8617,80.6648,80.6742,68546.0
2022-09-30 11:30:00,86.06,86.32,86.06,86.19,51932.0,80.6742,80.9179,80.6742,80.796,51932.0
2022-09-30 11:35:00,86.16,86.2,85.88,85.91,30646.0,80.7679,80.8054,80.5054,80.5336,30646.0
2022-09-30 11:40:00,85.89,85.94,85.68,85.68,31632.0,80.5148,80.5617,80.318,80.318,31632.0
2022-09-30 11:45:00,85.68,85.77,85.6,85.67,32734.0,80.318,80.4023,80.243,80.3086,32734.0
2022-09-30 11:50:00,85.65,85.65,85.52,85.53,22864.0,80.2898,80.2898,80.168,80.1773,22864.0
2022-09-30 11:55:00,85.51,85.61,85.49,85.56,56891.0,80.1586,80.2523,80.1398,80.2055,56891.0
2022-09-30 12:00:00,85.55,85.6,85.46,85.59,69341.0,80.1961,80.243,80.1117,80.2336,69341.0
2022-09-30 12:05:00,85.6,85.66,85.44,85.46,68237.0,80.243,80.2992,80.093,80.1117,68237.0
2022-09-30 12:10:00,85.45,85.58,85.42,85.52,53171.0,80.1024,80.2242,80.0742,80.168,53171.0
2022-09-30 12:15:00,85.55,85.7,85.54,85.62,62982.0,80.1961,80.3367,80.1867,80.2617,62982.0
2022-09-30 12:20:00,85.61,85.62,85.42,85.53,44689.0,80.2523,80.2617,80.0742,80.1773,44689.0
2022-09-30 12:25:00,85.53,85.63,85.5,85.56,22576.0,80.1773,80.2711,80.1492,80.2055,22576.0
2022-09-30 12:30:00,85.56,85.63,85.52,85.61,28618.0,80.2055,80.2711,80.168,80.2523,28618.0
2022-09-30 12:35:00,85.61,85.77,85.58,85.72,25239.0,80.2523,80.4023,80.2242,80.3555,25239.0
2022-09-30 12:40:00,85.73,85.74,85.63,85.69,31744.0,80.3648,80.3742,80.2711,80.3273,31744.0
2022-09-30 12:45:00,85.69,85.78,85.68,85.73,34283.0,80.3273,80.4117,80.318,80.3648,34283.0
2022-09-30 12:50:00,85.75,85.79,85.62,85.63,24927.0,80.3836,80.4211,80.2617,80.2711,24927.0
2022-09-30 12:55:00,85.61,85.7,85.58,85.64,24695.0,80.2523,80.3367,80.2242,80.2805,24695.0
2022-09-30 13:00:00,85.64,85.64,85.44,85.52,28160.0,80.2805,80.2805,80.093,80.168,28160.0
2022-09-30 13:05:00,85.53,85.61,85.47,85.48,53528.0,80.1773,80.2523,80.1211,80.1305,53528.0
2022-09-30 13:10:00,85.48,85.62,85.45,85.5,38722.0,80.1305,80.2617,80.1024,80.1492,38722.0
2022-09-30 13:15:00,85.5,85.6,85.41,85.5,31622.0,80.1492,80.243,80.0649,80.1492,31622.0
2022-09-30 13:20:00,85.49,85.58,85.4,85.42,39276.0,80.1398,80.2242,80.0555,80.0742,39276.0
2022-09-30 13:25:00,85.42,85.68,85.41,85.63,40607.0,80.0742,80.318,80.0649,80.2711,40607.0
2022-09-30 13:30:00,85.63,85.69,85.52,85.54,40153.0,80.2711,80.3273,80.168,80.1867,40153.0
2022-09-30 13:35:00,85.55,85.55,85.23,85.29,49802.0,80.1961,80.1961,79.8961,79.9524,49802.0
2022-09-30 13:40:00,85.29,85.29,85.1,85.11,44025.0,79.9524,79.9524,79.7743,79.7836,44025.0
2022-09-30 13:45:00,85.1,85.24,85.05,85.18,48551.0,79.7743,79.9055,79.7274,79.8492,48551.0
2022-09-30 13:50:00,85.18,85.27,85.14,85.18,24304.0,79.8492,79.9336,79.8118,79.8492,24304.0
2022-09-30 13:55:00,85.18,85.21,85.08,85.09,46605.0,79.8492,79.8774,79.7555,79.7649,46605.0
2022-09-30 14:00:00,85.1,85.2,85.03,85.07,30452.0,79.7743,79.868,79.7086,79.7461,30452.0
2022-09-30 14:05:00,85.08,85.18,85.06,85.15,39880.0,79.7555,79.8492,79.7368,79.8211,39880.0
2022-09-30 14:10:00,85.15,85.28,85.14,85.23,21149.0,79.8211,79.943,79.8118,79.8961,21149.0
2022-09-30 14:15:00,85.24,85.39,85.21,85.3,31733.0,79.9055,80.0461,79.8774,79.9617,31733.0
2022-09-30 14:20:00,85.29,85.37,85.23,85.26,28462.0,79.9524,80.0274,79.8961,79.9242,28462.0
2022-09-30 14:25:00,85.25,85.26,85.13,85.24,28397.0,79.9149,79.9242,79.8024,79.9055,28397.0
2022-09-30 14:30:00,85.25,85.33,85.17,85.24,119929.0,79.9149,79.9899,79.8399,79.9055,119929.0
2022-09-30 14:35:00,85.22,85.23,85.04,85.12,57636.0,79.8867,79.8961,79.718,79.793,57636.0
2022-09-30 14:40:00,85.11,85.12,84.87,84.97,81679.0,79.7836,79.793,79.5586,79.6524,81679.0
2022-09-30 14:45:00,84.98,84.98,84.71,84.92,106639.0,79.6618,79.6618,79.4087,79.6055,106639.0
2022-09-30 14:50:00,84.95,84.95,84.81,84.84,60167.0,79.6336,79.6336,79.5024,79.5305,60167.0
2022-09-30 14:55:00,84.83,84.83,84.67,84.75,86632.0,79.5212,79.5212,79.3712,79.4462,86632.0
2022-09-30 15:00:00,84.75,85.13,84.73,85.02,39417.0,79.4462,79.8024,79.4274,79.6993,39417.0
2022-09-30 15:05:00,85.02,85.11,84.92,84.93,38593.0,79.6993,79.7836,79.6055,79.6149,38593.0
2022-09-30 15:10:00,84.93,85.03,84.75,84.8,43568.0,79.6149,79.7086,79.4462,79.493,43568.0
2022-09-30 15:15:00,84.8,84.93,84.72,84.89,59993.0,79.493,79.6149,79.418,79.5774,59993.0
2022-09-30 15:20:00,84.89,84.9,84.73,84.86,53709.0,79.5774,79.5868,79.4274,79.5493,53709.0
2022-09-30 15:25:00,84.86,84.92,84.63,84.9,73823.0,79.5493,79.6055,79.3337,79.5868,73823.0
2022-09-30 15:30:00,84.91,85.05,84.69,84.74,63712.0,79.5961,79.7274,79.3899,79.4368,63712.0
2022-09-30 15:35:00,84.73,84.77,84.54,84.62,80494.0,79.4274,79.4649,79.2493,79.3243,80494.0
2022-09-30 15:40:00,84.6,84.73,84.55,84.7,79093.0,79.3055,79.4274,79.2587,79.3993,79093.0
2022-09-30 15:45:00,84.7,84.75,84.6,84.66,93552.0,79.3993,79.4462,79.3055,79.3618,93552.0
2022-09-30 15:50:00,84.65,84.65,84.24,84.35,246827.0,79.3524,79.3524,78.9681,79.0712,246827.0
2022-09-30 15:55:00,84.35,84.4,84.15,84.26,580769.0,79.0712,79.1181,78.8837,78.9868,580769.0
2022-10-03 09:30:00,84.75,85.42,84.75,85.02,184862.0,79.4462,80.0742,79.4462,79.6993,184862.0
2022-10-03 09:35:00,85.0,85.07,84.57,84.57,48502.0,79.6805,79.7461,79.2774,79.2774,48502.0
2022-10-03 09:40:00,84.58,84.58,84.11,84.12,56623.0,79.2868,79.2868,78.8462,78.8556,56623.0
2022-10-03 09:45:00,84.1,84.36,84.0,84.18,56751.0,78.8368,79.0806,78.7431,78.9118,56751.0
2022-10-03 09:50:00,84.19,84.21,83.8,83.91,58485.0,78.9212,78.94,78.5556,78.6587,58485.0
2022-10-03 09:55:00,83.97,84.14,83.84,83.95,24903.0,78.715,78.8743,78.5931,78.6962,24903.0
2022-10-03 10:00:00,83.96,84.82,83.96,84.61,46453.0,78.7056,79.5118,78.7056,79.3149,46453.0
2022-10-03 10:05:00,84.64,84.81,84.52,84.59,56160.0,79.343,79.5024,79.2306,79.2962,56160.0
2022-10-03 10:10:00,84.61,84.8,84.55,84.62,30356.0,79.3149,79.493,79.2587,79.3243,30356.0
2022-10-03 10:15:00,84.6,84.84,84.56,84.69,48644.0,79.3055,79.5305,79.268,79.3899,48644.0
2022-10-03 10:20:00,84.68,84.8,84.61,84.76,40714.0,79.3805,79.493,79.3149,79.4555,40714.0
2022-10-03 10:25:00,84.78,85.11,84.78,84.97,33375.0,79.4743,79.7836,79.4743,79.6524,33375.0
2022-10-03 10:30:00,84.99,85.26,84.99,85.14,110951.0,79.6711,79.9242,79.6711,79.8118,110951.0
2022-10-03 10:35:00,85.18,85.28,84.97,84.98,56110.0,79.8492,79.943,79.6524,79.6618,56110.0
2022-10-03 10:40:00,84.99,85.02,84.79,84.97,40612.0,79.6711,79.6993,79.4837,79.6524,40612.0
2022-10-03 10:45:00,84.99,85.08,84.84,84.93,43250.0,79.6711,79.7555,79.5305,79.6149,43250.0
2022-10-03 10:50:00,84.93,84.96,84.78,84.91,31624.0,79.6149,79.643,79.4743,79.5961,31624.0
2022-10-03 10:55:00,84.92,84.99,84.75,84.77,82771.0,79.6055,79.6711,79.4462,79.4649,82771.0
2022-10-03 11:00:00,84.76,84.84,84.72,84.76,35097.0,79.4555,79.5305,79.418,79.4555,35097.0
2022-10-03 11:05:00,84.78,85.04,84.76,85.04,42125.0,79.4743,79.718,79.4555,79.718,42125.0
2022-10-03 11:10:00,85.05,85.16,85.01,85.05,38814.0,79.7274,79.8305,79.6899,79.7274,38814.0
2022-10-03 11:15:00,85.04,85.09,84.93,84.98,22125.0,79.718,79.7649,79.6149,79.6618,22125.0
2022-10-03 11:20:00,84.99,85.14,84.98,85.14,28484.0,79.6711,79.8118,79.6618,79.8118,28484.0
2022-10-03 11:25:00,85.14,85.22,85.04,85.18,24727.0,79.8118,79.8867,79.718,79.8492,24727.0
2022-10-03 11:30:00,85.19,85.33,85.17,85.19,20308.0,79.8586,79.9899,79.8399,79.8586,20308.0
2022-10-03 11:35:00,85.19,85.19,84.98,85.05,23499.0,79.8586,79.8586,79.6618,79.7274,23499.0
2022-10-03 11:40:00,85.05,85.05,84.93,84.98,40450.0,79.7274,79.7274,79.6149,79.6618,40450.0
2022-10-03 11:45:00,84.99,85.12,84.96,85.09,24386.0,79.6711,79.793,79.643,79.7649,24386.0
2022-10-03 11:50:00,85.1,85.11,84.94,84.94,41242.0,79.7743,79.7836,79.6243,79.6243,41242.0
2022-10-03 11:55:00,84.94,84.94,84.78,84.89,28783.0,79.6243,79.6243,79.4743,79.5774,28783.0
2022-10-03 12:00:00,84.88,85.07,84.88,85.06,41348.0,79.568,79.7461,79.568,79.7368,41348.0
2022-10-03 12:05:00,85.06,85.26,85.05,85.23,30810.0,79.7368,79.9242,79.7274,79.8961,30810.0
2022-10-03 12:10:00,85.23,85.32,85.2,85.26,26180.0,79.8961,79.9805,79.868,79.9242,26180.0
2022-10-03 12:15:00,85.29,85.3,85.16,85.22,24565.0,79.9524,79.9617,79.8305,79.8867,24565.0
2022-10-03 12:20:00,85.23,85.33,85.14,85.31,49386.0,79.8961,79.9899,79.8118,79.9711,49386.0
2022-10-03 12:25:00,85.31,85.35,85.07,85.12,28812.0,79.9711,80.0086,79.7461,79.793,28812.0
2022-10-03 12:30:00,85.12,85.19,85.04,85.17,19859.0,79.793,79.8586,79.718,79.8399,19859.0
2022-10-03 12:35:00,85.17,85.24,85.13,85.2,17242.0,79.8399,79.9055,79.8024,79.868,17242.0
2022-10-03 12:40:00,85.21,85.27,85.11,85.15,15972.0,79.8774,79.9336,79.7836,79.8211,15972.0
2022-10-03 12:45:00,85.16,85.22,85.09,85.17,30338.0,79.8305,79.8867,79.7649,79.8399,30338.0
2022-10-03 12:50:00,85.17,85.22,85.03,85.17,27897.0,79.8399,79.8867,79.7086,79.8399,27897.0
2022-10-03 12:55:00,85.15,85.25,85.1,85.25,17175.0,79.8211,79.9149,79.7743,79.9149,17175.0
2022-10-03 13:00:00,85.25,85.34,85.24,85.27,85309.0,79.9149,79.9992,79.9055,79.9336,85309.0
2022-10-03 13:05:00,85.28,85.42,85.21,85.33,32489.0,79.943,80.0742,79.8774,79.9899,32489.0
2022-10-03 13:10:00,85.33,85.37,85.26,85.29,26661.0,79.9899,80.0274,79.9242,79.9524,26661.0
2022-10-03 13:15:00,85.27,85.39,85.24,85.36,28853.0,79.9336,80.0461,79.9055,80.018,28853.0
2022-10-03 13:20:00,85.35,85.65,85.35,85.61,38961.0,80.0086,80.2898,80.0086,80.2523,38961.0
2022-10-03 13:25:00,85.62,85.68,85.6,85.62,19217.0,80.2617,80.318,80.243,80.2617,19217.0
2022-10-03 13:30:00,85.64,85.75,85.59,85.75,41145.0,80.2805,80.3836,80.2336,80.3836,41145.0
2022-10-03 13:35:00,85.74,85.74,85.66,85.68,20081.0,80.3742,80.3742,80.2992,80.318,20081.0
2022-10-03 13:40:00,85.68,85.75,85.63,85.64,30608.0,80.318,80.3836,80.2711,80.2805,30608.0
2022-10-03 13:45:00,85.64,85.81,85.63,85.76,54559.0,80.2805,80.4398,80.2711,80.393,54559.0
2022-10-03 13:50:00,85.75,85.77,85.68,85.71,43903.0,80.3836,80.4023,80.318,80.3461,43903.0
2022-10-03 13:55:00,85.68,85.68,85.59,85.63,26637.0,80.318,80.318,80.2336,80.2711,26637.0
2022-10-03 14:00:00,85.64,85.74,85.62,85.73,26968.0,80.2805,80.3742,80.2617,80.3648,26968.0
2022-10-03 14:05:00,85.73,85.85,85.7,85.75,34931.0,80.3648,80.4773,80.3367,80.3836,34931.0
2022-10-03 14:10:00,85.75,85.92,85.75,85.88,34345.0,80.3836,80.5429,80.3836,80.5054,34345.0
2022-10-03 14:15:00,85.87,85.9,85.85,85.88,30817.0,80.4961,80.5242,80.4773,80.5054,30817.0
2022-10-03 14:20:00,85.88,86.0,85.87,85.95,41824.0,80.5054,80.6179,80.4961,80.5711,41824.0
2022-10-03 14:25:00,85.96,86.14,85.95,86.1,79026.0,80.5804,80.7492,80.5711,80.7117,79026.0
2022-10-03 14:30:00,86.09,86.14,86.06,86.1,38765.0,80.7023,80.7492,80.6742,80.7117,38765.0
2022-10-03 14:35:00,86.1,86.11,86.0,86.06,25145.0,80.7117,80.721,80.6179,80.6742,25145.0
2022-10-03 14:40:00,86.05,86.17,86.03,86.15,52104.0,80.6648,80.7773,80.6461,80.7585,52104.0
2022-10-03 14:45:00,86.15,86.21,86.09,86.11,48351.0,80.7585,80.8148,80.7023,80.721,48351.0
2022-10-03 14:50:00,86.12,86.12,86.0,86.03,31805.0,80.7304,80.7304,80.6179,80.6461,31805.0
2022-10-03 14:55:00,86.03,86.14,86.0,86.03,40228.0,80.6461,80.7492,80.6179,80.6461,40228.0
2022-10-03 15:00:00,86.02,86.06,85.93,86.02,24382.0,80.6367,80.6742,80.5523,80.6367,24382.0
2022-10-03 15:05:00,86.04,86.15,86.03,86.1,35256.0,80.6554,80.7585,80.6461,80.7117,35256.0
2022-10-03 15:10:00,86.09,86.13,86.01,86.1,36939.0,80.7023,80.7398,80.6273,80.7117,36939.0
2022-10-03 15:15:00,86.1,86.1,85.94,86.06,48282.0,80.7117,80.7117,80.5617,80.6742,48282.0
2022-10-03 15:20:00,86.05,86.12,86.02,86.08,44616.0,80.6648,80.7304,80.6367,80.6929,44616.0
2022-10-03 15:25:00,86.07,86.22,86.07,86.14,63836.0,80.6836,80.8242,80.6836,80.7492,63836.0
2022-10-03 15:30:00,86.14,86.21,85.98,86.05,96926.0,80.7492,80.8148,80.5992,80.6648,96926.0
2022-10-03 15:35:00,86.05,86.14,86.01,86.08,70827.0,80.6648,80.7492,80.6273,80.6929,70827.0
2022-10-03 15:40:00,86.08,86.11,85.99,86.02,96050.0,80.6929,80.721,80.6086,80.6367,96050.0
2022-10-03 15:45:00,86.02,86.07,85.93,85.97,100643.0,80.6367,80.6836,80.5523,80.5898,100643.0
2022-10-03 15:50:00,85.99,86.03,85.78,85.81,198241.0,80.6086,80.6461,80.4117,80.4398,198241.0
2022-10-03 15:55:00,85.8,85.81,85.5,85.65,441682.0,80.4304,80.4398,80.1492,80.2898,441682.0
2022-10-04 09:30:00,87.09,87.34,86.86,87.24,154281.0,81.6397,81.8741,81.4241,81.7803,154281.0
2022-10-04 09:35:00,87.3,87.47,87.23,87.37,66713.0,81.8366,81.9959,81.771,81.9022,66713.0
2022-10-04 09:40:00,87.37,87.43,87.18,87.36,132492.0,81.9022,81.9584,81.7241,81.8928,132492.0
2022-10-04 09:45:00,87.39,87.84,87.29,87.83,133323.0,81.9209,82.3428,81.8272,82.3334,133323.0
2022-10-04 09:50:00,87.84,87.98,87.83,87.91,58065.0,82.3428,82.474,82.3334,82.4084,58065.0
2022-10-04 09:55:00,87.93,88.3,87.87,88.28,88220.0,82.4271,82.774,82.3709,82.7552,88220.0
2022-10-04 10:00:00,88.3,88.73,88.28,88.53,81721.0,82.774,83.1771,82.7552,82.9896,81721.0
2022-10-04 10:05:00,88.52,88.53,88.19,88.23,34539.0,82.9802,82.9896,82.6709,82.7084,34539.0
2022-10-04 10:10:00,88.23,88.45,88.12,88.42,39296.0,82.7084,82.9146,82.6053,82.8865,39296.0
2022-10-04 10:15:00,88.44,88.58,88.41,88.57,29423.0,82.9052,83.0365,82.8771,83.0271,29423.0
2022-10-04 10:20:00,88.56,88.62,88.35,88.59,39691.0,83.0177,83.074,82.8209,83.0458,39691.0
2022-10-04 10:25:00,88.59,88.66,88.46,88.48,47626.0,83.0458,83.1115,82.924,82.9427,47626.0
2022-10-04 10:30:00,88.46,88.69,88.46,88.67,45335.0,82.924,83.1396,82.924,83.1208,45335.0
2022-10-04 10:35:00,88.66,88.89,88.64,88.86,67216.0,83.1115,83.3271,83.0927,83.2989,67216.0
2022-10-04 10:40:00,88.87,88.95,88.68,88.79,57183.0,83.3083,83.3833,83.1302,83.2333,57183.0
2022-10-04 10:45:00,88.79,88.82,88.63,88.63,50352.0,83.2333,83.2614,83.0833,83.0833,50352.0
2022-10-04 10:50:00,88.62,88.69,88.51,88.69,33049.0,83.074,83.1396,82.9708,83.1396,33049.0
2022-10-04 10:55:00,88.71,88.81,88.65,88.79,65424.0,83.1583,83.2521,83.1021,83.2333,65424.0
2022-10-04 11:00:00,88.8,88.82,88.56,88.58,35941.0,83.2427,83.2614,83.0177,83.0365,35941.0
2022-10-04 11:05:00,88.59,88.7,88.58,88.63,50799.0,83.0458,83.149,83.0365,83.0833,50799.0
2022-10-04 11:10:00,88.63,88.63,88.42,88.43,43753.0,83.0833,83.0833,82.8865,82.8959,43753.0
2022-10-04 11:15:00,88.44,88.64,88.44,88.59,27236.0,82.9052,83.0927,82.9052,83.0458,27236.0
2022-10-04 11:20:00,88.58,88.65,88.5,88.55,26245.0,83.0365,83.1021,82.9615,83.0083,26245.0
2022-10-04 11:25:00,88.55,88.63,88.54,88.62,31440.0,83.0083,83.0833,82.999,83.074,31440.0
2022-10-04 11:30:00,88.62,88.72,88.48,88.58,80810.0,83.074,83.1677,82.9427,83.0365,80810.0
2022-10-04 11:35:00,88.6,88.65,88.5,88.57,38455.0,83.0552,83.1021,82.9615,83.0271,38455.0
2022-10-04 11:40:00,88.58,88.62,88.39,88.4,34039.0,83.0365,83.074,82.8584,82.8677,34039.0
2022-10-04 11:45:00,88.4,88.49,88.36,88.44,19938.0,82.8677,82.9521,82.8302,82.9052,19938.0
2022-10-04 11:50:00,88.45,88.52,88.37,88.39,19405.0,82.9146,82.9802,82.8396,82.8584,19405.0
2022-10-04 11:55:00,88.39,88.54,88.34,88.54,21815.0,82.8584,82.999,82.8115,82.999,21815.0
2022-10-04 12:00:00,88.56,88.57,88.47,88.49,20888.0,83.0177,83.0271,82.9334,82.9521,20888.0
2022-10-04 12:05:00,88.51,88.57,88.4,88.4,34629.0,82.9708,83.0271,82.8677,82.8677,34629.0
2022-10-04 12:10:00,88.4,88.45,88.34,88.4,29318.0,82.8677,82.9146,82.8115,82.8677,29318.0
2022-10-04 12:15:00,88.4,88.45,88.32,88.35,31421.0,82.8677,82.9146,82.7927,82.8209,31421.0
2022-10-04 12:20:00,88.36,88.4,88.28,88.3,25182.0,82.8302,82.8677,82.7552,82.774,25182.0
2022-10-04 12:25:00,88.33,88.57,88.31,88.54,31797.0,82.8021,83.0271,82.7834,82.999,31797.0
2022-10-04 12:30:00,88.5,88.56,88.48,88.52,16643.0,82.9615,83.0177,82.9427,82.9802,16643.0
2022-10-04 12:35:00,88.52,88.54,88.46,88.48,17624.0,82.9802,82.999,82.924,82.9427,17624.0
2022-10-04 12:40:00,88.48,88.48,88.27,88.36,24285.0,82.9427,82.9427,82.7459,82.8302,24285.0
2022-10-04 12:45:00,88.36,88.36,88.13,88.18,19256.0,82.8302,82.8302,82.6146,82.6615,19256.0
2022-10-04 12:50:00,88.14,88.18,88.07,88.1,34801.0,82.624,82.6615,82.5584,82.5865,34801.0
2022-10-04 12:55:00,88.1,88.23,88.06,88.21,15346.0,82.5865,82.7084,82.549,82.6896,15346.0
2022-10-04 13:00:00,88.2,88.28,88.16,88.19,21855.0,82.6803,82.7552,82.6428,82.6709,21855.0
2022-10-04 13:05:00,88.19,88.19,88.01,88.03,23691.0,82.6709,82.6709,82.5021,82.5209,23691.0
2022-10-04 13:10:00,88.02,88.08,87.92,87.92,64539.0,82.5115,82.5678,82.4178,82.4178,64539.0
2022-10-04 13:15:00,87.93,87.94,87.71,87.76,35438.0,82.4271,82.4365,82.2209,82.2678,35438.0
2022-10-04 13:20:00,87.75,87.9,87.67,87.86,24952.0,82.2584,82.399,82.1834,82.3615,24952.0
2022-10-04 13:25:00,87.87,88.06,87.86,88.06,26117.0,82.3709,82.549,82.3615,82.549,26117.0
2022-10-04 13:30:00,88.06,88.14,88.04,88.09,26597.0,82.549,82.624,82.5303,82.5771,26597.0
2022-10-04 13:35:00,88.11,88.14,88.01,88.07,20437.0,82.5959,82.624,82.5021,82.5584,20437.0
2022-10-04 13:40:00,88.07,88.16,88.03,88.05,17713.0,82.5584,82.6428,82.5209,82.5396,17713.0
2022-10-04 13:45:00,88.06,88.2,88.04,88.17,21683.0,82.549,82.6803,82.5303,82.6521,21683.0
2022-10-04 13:50:00,88.16,88.44,88.16,88.38,33162.0,82.6428,82.9052,82.6428,82.849,33162.0
2022-10-04 13:55:00,88.39,88.48,88.34,88.34,21939.0,82.8584,82.9427,82.8115,82.8115,21939.0
2022-10-04 14:00:00,88.35,88.45,88.3,88.45,41787.0,82.8209,82.9146,82.774,82.9146,41787.0
2022-10-04 14:05:00,88.46,88.5,88.4,88.48,29955.0,82.924,82.9615,82.8677,82.9427,29955.0
2022-10-04 14:10:00,88.48,88.51,88.31,88.35,44925.0,82.9427,82.9708,82.7834,82.8209,44925.0
2022-10-04 14:15:00,88.35,88.48,88.32,88.38,15809.0,82.8209,82.9427,82.7927,82.849,15809.0
2022-10-04 14:20:00,88.38,88.44,88.31,88.42,20934.0,82.849,82.9052,82.7834,82.8865,20934.0
2022-10-04 14:25:00,88.42,88.43,88.18,88.18,19342.0,82.8865,82.8959,82.6615,82.6615,19342.0
2022-10-04 14:30:00,88.18,88.39,88.16,88.28,18104.0,82.6615,82.8584,82.6428,82.7552,18104.0
2022-10-04 14:35:00,88.3,88.34,88.21,88.27,47447.0,82.774,82.8115,82.6896,82.7459,47447.0
2022-10-04 14:40:00,88.26,88.32,88.24,88.31,25556.0,82.7365,82.7927,82.7177,82.7834,25556.0
2022-10-04 14:45:00,88.31,88.51,88.29,88.49,26869.0,82.7834,82.9708,82.7646,82.9521,26869.0
2022-10-04 14:50:00,88.51,88.59,88.49,88.56,25620.0,82.9708,83.0458,82.9521,83.0177,25620.0
2022-10-04 14:55:00,88.55,88.61,88.49,88.5,77106.0,83.0083,83.0646,82.9521,82.9615,77106.0
2022-10-04 15:00:00,88.48,88.51,88.37,88.43,29936.0,82.9427,82.9708,82.8396,82.8959,29936.0
2022-10-04 15:05:00,88.41,88.43,88.21,88.21,17043.0,82.8771,82.8959,82.6896,82.6896,17043.0
2022-10-04 15:10:00,88.21,88.21,88.02,88.13,30116.0,82.6896,82.6896,82.5115,82.6146,30116.0
2022-10-04 15:15:00,88.12,88.23,88.09,88.14,20309.0,82.6053,82.7084,82.5771,82.624,20309.0
2022-10-04 15:20:00,88.16,88.16,88.02,88.13,39957.0,82.6428,82.6428,82.5115,82.6146,39957.0
2022-10-04 15:25:00,88.14,88.26,88.11,88.2,38633.0,82.624,82.7365,82.5959,82.6803,38633.0
2022-10-04 15:30:00,88.19,88.26,88.12,88.25,34523.0,82.6709,82.7365,82.6053,82.7271,34523.0
2022-10-04 15:35:00,88.25,88.49,88.21,88.4,66781.0,82.7271,82.9521,82.6896,82.8677,66781.0
2022-10-04 15:40:00,88.4,88.41,88.28,88.29,64718.0,82.8677,82.8771,82.7552,82.7646,64718.0
2022-10-04 15:45:00,88.29,88.4,88.26,88.36,77217.0,82.7646,82.8677,82.7365,82.8302,77217.0
2022-10-04 15:50:00,88.34,88.44,88.27,88.39,167966.0,82.8115,82.9052,82.7459,82.8584,167966.0
2022-10-04 15:55:00,88.38,88.54,88.31,88.52,317606.0,82.849,82.999,82.7834,82.9802,317606.0
2022-10-05 09:30:00,87.79,88.33,87.55,88.15,201788.0,82.2959,82.8021,82.0709,82.6334,201788.0
2022-10-05 09:35:00,88.18,88.65,88.18,88.23,102472.0,82.6615,83.1021,82.6615,82.7084,102472.0
2022-10-05 09:40:00,88.23,88.48,88.14,88.45,95595.0,82.7084,82.9427,82.624,82.9146,95595.0
2022-10-05 09:45:00,88.44,88.9,88.37,88.74,169254.0,82.9052,83.3364,82.8396,83.1865,169254.0
2022-10-05 09:50:00,88.75,88.84,88.3,88.41,87302.0,83.1958,83.2802,82.774,82.8771,87302.0
2022-10-05 09:55:00,88.42,88.56,88.4,88.5,47649.0,82.8865,83.0177,82.8677,82.9615,47649.0
2022-10-05 10:00:00,88.49,88.49,88.09,88.12,84435.0,82.9521,82.9521,82.5771,82.6053,84435.0
2022-10-05 10:05:00,88.12,88.23,88.08,88.11,75768.0,82.6053,82.7084,82.5678,82.5959,75768.0
2022-10-05 10:10:00,88.11,88.34,88.1,88.22,54195.0,82.5959,82.8115,82.5865,82.699,54195.0
2022-10-05 10:15:00,88.21,88.21,87.9,87.99,142686.0,82.6896,82.6896,82.399,82.4834,142686.0
2022-10-05 10:20:00,87.98,88.22,87.91,88.12,50813.0,82.474,82.699,82.4084,82.6053,50813.0
2022-10-05 10:25:00,88.11,88.28,88.09,88.17,46644.0,82.5959,82.7552,82.5771,82.6521,46644.0
2022-10-05 10:30:00,88.17,88.23,87.94,88.03,84041.0,82.6521,82.7084,82.4365,82.5209,84041.0
2022-10-05 10:35:00,88.02,88.22,88.01,88.17,51334.0,82.5115,82.699,82.5021,82.6521,51334.0
2022-10-05 10:40:00,88.17,88.31,88.1,88.21,34894.0,82.6521,82.7834,82.5865,82.6896,34894.0
2022-10-05 10:45:00,88.22,88.34,88.15,88.15,42864.0,82.699,82.8115,82.6334,82.6334,42864.0
2022-10-05 10:50:00,88.15,88.19,88.02,88.14,22463.0,82.6334,82.6709,82.5115,82.624,22463.0
2022-10-05 10:55:00,88.16,88.16,88.0,88.07,59665.0,82.6428,82.6428,82.4928,82.5584,59665.0
2022-10-05 11:00:00,88.07,88.29,88.04,88.27,29633.0,82.5584,82.7646,82.5303,82.7459,29633.0
2022-10-05 11:05:00,88.22,88.25,88.11,88.24,27992.0,82.699,82.7271,82.5959,82.7177,27992.0
2022-10-05 11:10:00,88.25,88.35,88.14,88.31,40522.0,82.7271,82.8209,82.624,82.7834,40522.0
2022-10-05 11:15:00,88.31,88.6,88.26,88.54,31332.0,82.7834,83.0552,82.7365,82.999,31332.0
2022-10-05 11:20:00,88.55,88.58,88.43,88.58,77157.0,83.0083,83.0365,82.8959,83.0365,77157.0
2022-10-05 11:25:00,88.57,88.57,88.34,88.48,59542.0,83.0271,83.0271,82.8115,82.9427,59542.0
2022-10-05 11:30:00,88.47,88.47,88.3,88.32,37826.0,82.9334,82.9334,82.774,82.7927,37826.0
2022-10-05 11:35:00,88.32,88.47,88.31,88.45,49398.0,82.7927,82.9334,82.7834,82.9146,49398.0
2022-10-05 11:40:00,88.45,88.51,88.39,88.48,99020.0,82.9146,82.9708,82.8584,82.9427,99020.0
2022-10-05 11:45:00,88.48,88.48,88.33,88.33,34836.0,82.9427,82.9427,82.8021,82.8021,34836.0
2022-10-05 11:50:00,88.34,88.4,88.24,88.37,25160.0,82.8115,82.8677,82.7177,82.8396,25160.0
2022-10-05 11:55:00,88.37,88.4,88.35,88.36,23640.0,82.8396,82.8677,82.8209,82.8302,23640.0
2022-10-05 12:00:00,88.37,88.37,88.19,88.23,43864.0,82.8396,82.8396,82.6709,82.7084,43864.0
2022-10-05 12:05:00,88.23,88.58,88.23,88.5,103823.0,82.7084,83.0365,82.7084,82.9615,103823.0
2022-10-05 12:10:00,88.5,88.85,88.5,88.69,81993.0,82.9615,83.2896,82.9615,83.1396,81993.0
2022-10-05 12:15:00,88.69,88.97,88.68,88.89,68410.0,83.1396,83.4021,83.1302,83.3271,68410.0
2022-10-05 12:20:00,88.89,88.97,88.81,88.95,17020.0,83.3271,83.4021,83.2521,83.3833,17020.0
2022-10-05 12:25:00,88.96,89.0,88.83,88.89,31441.0,83.3927,83.4302,83.2708,83.3271,31441.0
2022-10-05 12:30:00,88.87,88.91,88.76,88.79,18849.0,83.3083,83.3458,83.2052,83.2333,18849.0
2022-10-05 12:35:00,88.78,88.93,88.76,88.93,44189.0,83.224,83.3646,83.2052,83.3646,44189.0
2022-10-05 12:40:00,88.92,88.92,88.85,88.9,33914.0,83.3552,83.3552,83.2896,83.3364,33914.0
2022-10-05 12:45:00,88.89,89.23,88.86,89.23,61983.0,83.3271,83.6458,83.2989,83.6458,61983.0
2022-10-05 12:50:00,89.22,89.31,89.17,89.26,42413.0,83.6364,83.7208,83.5895,83.6739,42413.0
2022-10-05 12:55:00,89.26,89.26,89.13,89.14,36542.0,83.6739,83.6739,83.552,83.5614,36542.0
2022-10-05 13:00:00,89.13,89.19,89.05,89.13,22962.0,83.552,83.6083,83.4771,83.552,22962.0
2022-10-05 13:05:00,89.12,89.4,89.11,89.26,60175.0,83.5427,83.8052,83.5333,83.6739,60175.0
2022-10-05 13:10:00,89.25,89.47,89.24,89.44,82880.0,83.6645,83.8708,83.6552,83.8426,82880.0
2022-10-05 13:15:00,89.44,89.69,89.44,89.69,118899.0,83.8426,84.077,83.8426,84.077,118899.0
2022-10-05 13:20:00,89.68,89.86,89.63,89.76,91827.0,84.0676,84.2364,84.0208,84.1426,91827.0
2022-10-05 13:25:00,89.75,89.79,89.67,89.75,103186.0,84.1332,84.1707,84.0583,84.1332,103186.0
2022-10-05 13:30:00,89.75,89.77,89.47,89.49,37668.0,84.1332,84.152,83.8708,83.8895,37668.0
2022-10-05 13:35:00,89.49,89.62,89.41,89.61,29547.0,83.8895,84.0114,83.8145,84.002,29547.0
2022-10-05 13:40:00,89.6,89.6,89.42,89.59,30854.0,83.9926,83.9926,83.8239,83.9833,30854.0
2022-10-05 13:45:00,89.59,89.71,89.55,89.68,21413.0,83.9833,84.0958,83.9458,84.0676,21413.0
2022-10-05 13:50:00,89.69,89.7,89.5,89.62,31430.0,84.077,84.0864,83.8989,84.0114,31430.0
2022-10-05 13:55:00,89.62,89.65,89.59,89.6,102169.0,84.0114,84.0395,83.9833,83.9926,102169.0
2022-10-05 14:00:00,89.59,89.8,89.58,89.73,135347.0,83.9833,84.1801,83.9739,84.1145,135347.0
2022-10-05 14:05:00,89.72,89.81,89.71,89.72,43545.0,84.1051,84.1895,84.0958,84.1051,43545.0
2022-10-05 14:10:00,89.72,89.89,89.7,89.88,60222.0,84.1051,84.2645,84.0864,84.2551,60222.0
2022-10-05 14:15:00,89.89,89.94,89.77,89.89,36639.0,84.2645,84.3114,84.152,84.2645,36639.0
2022-10-05 14:20:00,89.88,89.92,89.79,89.92,32515.0,84.2551,84.2926,84.1707,84.2926,32515.0
2022-10-05 14:25:00,89.91,90.08,89.85,90.04,78623.0,84.2832,84.4426,84.227,84.4051,78623.0
2022-10-05 14:30:00,90.04,90.09,89.89,89.93,44604.0,84.4051,84.452,84.2645,84.302,44604.0
2022-10-05 14:35:00,89.94,90.16,89.93,90.12,48170.0,84.3114,84.5176,84.302,84.4801,48170.0
2022-10-05 14:40:00,90.14,90.17,90.09,90.15,31646.0,84.4988,84.527,84.452,84.5082,31646.0
2022-10-05 14:45:00,90.15,90.2,90.04,90.04,40902.0,84.5082,84.5551,84.4051,84.4051,40902.0
2022-10-05 14:50:00,90.05,90.21,90.04,90.12,74340.0,84.4145,84.5645,84.4051,84.4801,74340.0
2022-10-05 14:55:00,90.14,90.2,90.07,90.18,45459.0,84.4988,84.5551,84.4332,84.5363,45459.0
2022-10-05 15:00:00,90.2,90.43,90.2,90.36,84039.0,84.5551,84.7707,84.5551,84.7051,84039.0
2022-10-05 15:05:00,90.35,90.38,90.21,90.3,39101.0,84.6957,84.7238,84.5645,84.6488,39101.0
2022-10-05 15:10:00,90.3,90.49,90.23,90.48,46901.0,84.6488,84.8269,84.5832,84.8176,46901.0
2022-10-05 15:15:00,90.49,90.64,90.42,90.53,43783.0,84.8269,84.9675,84.7613,84.8644,43783.0
2022-10-05 15:20:00,90.52,90.57,90.35,90.41,61355.0,84.8551,84.9019,84.6957,84.7519,61355.0
2022-10-05 15:25:00,90.41,90.42,90.29,90.36,82442.0,84.7519,84.7613,84.6395,84.7051,82442.0
2022-10-05 15:30:00,90.37,90.4,90.24,90.3,77725.0,84.7144,84.7426,84.5926,84.6488,77725.0
2022-10-05 15:35:00,90.29,90.38,90.2,90.35,78794.0,84.6395,84.7238,84.5551,84.6957,78794.0
2022-10-05 15:40:00,90.34,90.44,90.27,90.42,79427.0,84.6863,84.7801,84.6207,84.7613,79427.0
2022-10-05 15:45:00,90.41,90.44,90.23,90.26,110382.0,84.7519,84.7801,84.5832,84.6113,110382.0
2022-10-05 15:50:00,90.26,90.26,89.94,90.02,235096.0,84.6113,84.6113,84.3114,84.3864,235096.0
2022-10-05 15:55:00,90.03,90.16,90.02,90.15,545474.0,84.3957,84.5176,84.3864,84.5082,545474.0
2022-10-06 09:30:00,90.12,90.6,90.12,90.44,142665.0,84.4801,84.9301,84.4801,84.7801,142665.0
2022-10-06 09:35:00,90.43,90.45,90.14,90.45,44978.0,84.7707,84.7894,84.4988,84.7894,44978.0
2022-10-06 09:40:00,90.45,90.84,90.43,90.67,39036.0,84.7894,85.155,84.7707,84.9957,39036.0
2022-10-06 09:45:00,90.67,90.76,90.25,90.34,88525.0,84.9957,85.08,84.602,84.6863,88525.0
2022-10-06 09:50:00,90.34,90.9,90.25,90.89,66859.0,84.6863,85.2113,84.602,85.2019,66859.0
2022-10-06 09:55:00,90.87,90.88,90.38,90.43,94645.0,85.1832,85.1925,84.7238,84.7707,94645.0
2022-10-06 10:00:00,90.42,90.44,90.14,90.3,75559.0,84.7613,84.7801,84.4988,84.6488,75559.0
2022-10-06 10:05:00,90.29,90.4,90.13,90.3,65550.0,84.6395,84.7426,84.4895,84.6488,65550.0
2022-10-06 10:10:00,90.29,90.44,90.18,90.29,63346.0,84.6395,84.7801,84.5363,84.6395,63346.0
2022-10-06 10:15:00,90.3,90.39,90.2,90.25,46678.0,84.6488,84.7332,84.5551,84.602,46678.0
2022-10-06 10:20:00,90.25,90.32,90.04,90.12,66117.0,84.602,84.6676,84.4051,84.4801,66117.0
2022-10-06 10:25:00,90.09,90.18,89.86,89.87,86954.0,84.452,84.5363,84.2364,84.2457,86954.0
2022-10-06 10:30:00,89.86,90.01,89.74,89.77,67328.0,84.2364,84.377,84.1239,84.152,67328.0
2022-10-06 10:35:00,89.76,90.03,89.72,89.97,27405.0,84.1426,84.3957,84.1051,84.3395,27405.0
2022-10-06 10:40:00,89.96,90.2,89.95,90.13,53145.0,84.3301,84.5551,84.3207,84.4895,53145.0
2022-10-06 10:45:00,90.13,90.4,89.98,90.38,35092.0,84.4895,84.7426,84.3489,84.7238,35092.0
2022-10-06 10:50:00,90.37,90.5,90.25,90.46,68284.0,84.7144,84.8363,84.602,84.7988,68284.0
2022-10-06 10:55:00,90.46,90.68,90.36,90.62,54312.0,84.7988,85.005,84.7051,84.9488,54312.0
2022-10-06 11:00:00,90.68,90.77,90.37,90.4,54004.0,85.005,85.0894,84.7144,84.7426,54004.0
2022-10-06 11:05:00,90.43,90.52,90.32,90.34,28313.0,84.7707,84.8551,84.6676,84.6863,28313.0
2022-10-06 11:10:00,90.36,90.45,90.24,90.28,67728.0,84.7051,84.7894,84.5926,84.6301,67728.0
2022-10-06 11:15:00,90.3,90.75,90.3,90.68,39730.0,84.6488,85.0707,84.6488,85.005,39730.0
2022-10-06 11:20:00,90.68,90.82,90.61,90.78,50121.0,85.005,85.1363,84.9394,85.0988,50121.0
2022-10-06 11:25:00,90.77,90.83,90.62,90.82,35848.0,85.0894,85.1457,84.9488,85.1363,35848.0
2022-10-06 11:30:00,90.84,90.85,90.61,90.64,47160.0,85.155,85.1644,84.9394,84.9675,47160.0
2022-10-06 11:35:00,90.63,90.73,90.49,90.51,52638.0,84.9582,85.0519,84.8269,84.8457,52638.0
2022-10-06 11:40:00,90.49,90.59,90.38,90.46,36100.0,84.8269,84.9207,84.7238,84.7988,36100.0
2022-10-06 11:45:00,90.47,90.64,90.4,90.56,58592.0,84.8082,84.9675,84.7426,84.8926,58592.0
2022-10-06 11:50:00,90.54,90.77,90.5,90.56,46594.0,84.8738,85.0894,84.8363,84.8926,46594.0
2022-10-06 11:55:00,90.55,90.63,90.22,90.27,101462.0,84.8832,84.9582,84.5738,84.6207,101462.0
2022-10-06 12:00:00,90.25,90.3,90.05,90.05,104711.0,84.602,84.6488,84.4145,84.4145,104711.0
2022-10-06 12:05:00,90.05,90.08,89.88,89.94,45065.0,84.4145,84.4426,84.2551,84.3114,45065.0
2022-10-06 12:10:00,89.95,90.0,89.77,89.96,58235.0,84.3207,84.3676,84.152,84.3301,58235.0
2022-10-06 12:15:00,89.99,90.13,89.94,90.04,43143.0,84.3582,84.4895,84.3114,84.4051,43143.0
2022-10-06 12:20:00,90.04,90.26,90.04,90.23,69553.0,84.4051,84.6113,84.4051,84.5832,69553.0
2022-10-06 12:25:00,90.23,90.34,90.23,90.33,58233.0,84.5832,84.6863,84.5832,84.677,58233.0
2022-10-06 12:30:00,90.32,90.32,90.01,90.15,30078.0,84.6676,84.6676,84.377,84.5082,30078.0
2022-10-06 12:35:00,90.14,90.22,90.06,90.22,36125.0,84.4988,84.5738,84.4238,84.5738,36125.0
2022-10-06 12:40:00,90.2,90.35,90.16,90.28,35699.0,84.5551,84.6957,84.5176,84.6301,35699.0
2022-10-06 12:45:00,90.3,90.41,90.24,90.35,36788.0,84.6488,84.7519,84.5926,84.6957,36788.0
2022-10-06 12:50:00,90.36,90.4,90.28,90.29,34752.0,84.7051,84.7426,84.6301,84.6395,34752.0
2022-10-06 12:55:00,90.29,90.31,90.19,90.28,49783.0,84.6395,84.6582,84.5457,84.6301,49783.0
2022-10-06 13:00:00,90.29,90.36,90.19,90.26,51658.0,84.6395,84.7051,84.5457,84.6113,51658.0
2022-10-06 13:05:00,90.26,90.28,90.12,90.18,52854.0,84.6113,84.6301,84.4801,84.5363,52854.0
2022-10-06 13:10:00,90.18,90.33,90.17,90.31,63670.0,84.5363,84.677,84.527,84.6582,63670.0
2022-10-06 13:15:00,90.32,90.43,90.29,90.34,14928.0,84.6676,84.7707,84.6395,84.6863,14928.0
2022-10-06 13:20:00,90.34,90.46,90.32,90.32,30799.0,84.6863,84.7988,84.6676,84.6676,30799.0
2022-10-06 13:25:00,90.32,90.33,90.19,90.31,17557.0,84.6676,84.677,84.5457,84.6582,17557.0
2022-10-06 13:30:00,90.32,90.32,90.13,90.22,35485.0,84.6676,84.6676,84.4895,84.5738,35485.0
2022-10-06 13:35:00,90.22,90.24,90.14,90.2,25001.0,84.5738,84.5926,84.4988,84.5551,25001.0
2022-10-06 13:40:00,90.2,90.37,90.19,90.37,18044.0,84.5551,84.7144,84.5457,84.7144,18044.0
2022-10-06 13:45:00,90.37,90.41,90.32,90.35,18538.0,84.7144,84.7519,84.6676,84.6957,18538.0
2022-10-06 13:50:00,90.34,90.39,90.26,90.37,26831.0,84.6863,84.7332,84.6113,84.7144,26831.0
2022-10-06 13:55:00,90.38,90.43,90.3,90.35,24991.0,84.7238,84.7707,84.6488,84.6957,24991.0
2022-10-06 14:00:00,90.37,90.37,90.11,90.16,26128.0,84.7144,84.7144,84.4707,84.5176,26128.0
2022-10-06 14:05:00,90.16,90.19,90.05,90.08,51195.0,84.5176,84.5457,84.4145,84.4426,51195.0
2022-10-06 14:10:00,90.07,90.18,90.01,90.16,55979.0,84.4332,84.5363,84.377,84.5176,55979.0
2022-10-06 14:15:00,90.17,90.2,89.97,90.02,53087.0,84.527,84.5551,84.3395,84.3864,53087.0
2022-10-06 14:20:00,90.04,90.16,89.96,90.08,133058.0,84.4051,84.5176,84.3301,84.4426,133058.0
2022-10-06 14:25:00,90.07,90.14,90.01,90.02,93600.0,84.4332,84.4988,84.377,84.3864,93600.0
2022-10-06 14:30:00,90.02,90.11,89.94,89.97,46042.0,84.3864,84.4707,84.3114,84.3395,46042.0
2022-10-06 14:35:00,89.97,90.08,89.9,89.93,34642.0,84.3395,84.4426,84.2739,84.302,34642.0
2022-10-06 14:40:00,89.91,89.96,89.78,89.78,21606.0,84.2832,84.3301,84.1614,84.1614,21606.0
2022-10-06 14:45:00,89.77,89.77,89.55,89.58,46579.0,84.152,84.152,83.9458,83.9739,46579.0
2022-10-06 14:50:00,89.56,89.61,89.44,89.54,57943.0,83.9551,84.002,83.8426,83.9364,57943.0
2022-10-06 14:55:00,89.54,89.69,89.52,89.58,48887.0,83.9364,84.077,83.9176,83.9739,48887.0
2022-10-06 15:00:00,89.59,89.65,89.48,89.56,63756.0,83.9833,84.0395,83.8801,83.9551,63756.0
2022-10-06 15:05:00,89.55,89.57,89.41,89.51,31007.0,83.9458,83.9645,83.8145,83.9083,31007.0
2022-10-06 15:10:00,89.51,89.57,89.33,89.54,32327.0,83.9083,83.9645,83.7395,83.9364,32327.0
2022-10-06 15:15:00,89.55,89.63,89.46,89.54,32986.0,83.9458,84.0208,83.8614,83.9364,32986.0
2022-10-06 15:20:00,89.54,89.69,89.49,89.59,65896.0,83.9364,84.077,83.8895,83.9833,65896.0
2022-10-06 15:25:00,89.59,89.71,89.56,89.68,55068.0,83.9833,84.0958,83.9551,84.0676,55068.0
2022-10-06 15:30:00,89.71,89.74,89.57,89.59,46779.0,84.0958,84.1239,83.9645,83.9833,46779.0
2022-10-06 15:35:00,89.6,89.64,89.48,89.49,72206.0,83.9926,84.0301,83.8801,83.8895,72206.0
2022-10-06 15:40:00,89.5,89.53,89.37,89.45,43823.0,83.8989,83.927,83.777,83.852,43823.0
2022-10-06 15:45:00,89.44,89.61,89.38,89.48,70626.0,83.8426,84.002,83.7864,83.8801,70626.0
2022-10-06 15:50:00,89.46,89.54,89.3,89.34,157623.0,83.8614,83.9364,83.7114,83.7489,157623.0
2022-10-06 15:55:00,89.36,89.44,89.26,89.34,323050.0,83.7677,83.8426,83.6739,83.7489,323050.0
2022-10-07 09:30:00,88.54,88.9,88.41,88.75,97105.0,82.999,83.3364,82.8771,83.1958,97105.0
2022-10-07 09:35:00,88.72,88.76,88.46,88.72,79065.0,83.1677,83.2052,82.924,83.1677,79065.0
2022-10-07 09:40:00,88.7,88.85,88.07,88.14,88431.0,83.149,83.2896,82.5584,82.624,88431.0
2022-10-07 09:45:00,88.14,88.14,87.84,87.98,65073.0,82.624,82.624,82.3428,82.474,65073.0
2022-10-07 09:50:00,87.97,88.23,87.87,88.12,53463.0,82.4646,82.7084,82.3709,82.6053,53463.0
2022-10-07 09:55:00,88.1,88.23,87.99,88.05,63425.0,82.5865,82.7084,82.4834,82.5396,63425.0
2022-10-07 10:00:00,88.02,88.16,87.98,88.13,113322.0,82.5115,82.6428,82.474,82.6146,113322.0
2022-10-07 10:05:00,88.13,88.25,88.07,88.15,53334.0,82.6146,82.7271,82.5584,82.6334,53334.0
2022-10-07 10:10:00,88.13,88.27,88.1,88.19,47771.0,82.6146,82.7459,82.5865,82.6709,47771.0
2022-10-07 10:15:00,88.19,88.45,88.18,88.32,34779.0,82.6709,82.9146,82.6615,82.7927,34779.0
2022-10-07 10:20:00,88.35,88.54,88.29,88.42,38009.0,82.8209,82.999,82.7646,82.8865,38009.0
2022-10-07 10:25:00,88.43,88.54,88.33,88.38,110830.0,82.8959,82.999,82.8021,82.849,110830.0
2022-10-07 10:30:00,88.39,88.44,88.19,88.19,41850.0,82.8584,82.9052,82.6709,82.6709,41850.0
2022-10-07 10:35:00,88.2,88.24,88.04,88.04,54285.0,82.6803,82.7177,82.5303,82.5303,54285.0
2022-10-07 10:40:00,88.04,88.23,87.99,88.09,58209.0,82.5303,82.7084,82.4834,82.5771,58209.0
2022-10-07 10:45:00,88.1,88.25,88.08,88.15,29163.0,82.5865,82.7271,82.5678,82.6334,29163.0
2022-10-07 10:50:00,88.14,88.14,87.91,88.05,70342.0,82.624,82.624,82.4084,82.5396,70342.0
2022-10-07 10:55:00,88.06,88.21,87.9,87.94,37736.0,82.549,82.6896,82.399,82.4365,37736.0
2022-10-07 11:00:00,87.95,88.03,87.83,87.89,41337.0,82.4459,82.5209,82.3334,82.3897,41337.0
2022-10-07 11:05:00,87.87,87.92,87.67,87.67,45679.0,82.3709,82.4178,82.1834,82.1834,45679.0
2022-10-07 11:10:00,87.65,87.72,87.42,87.54,45050.0,82.1647,82.2303,81.9491,82.0616,45050.0
2022-10-07 11:15:00,87.55,87.55,87.26,87.27,52039.0,82.0709,82.0709,81.7991,81.8085,52039.0
2022-10-07 11:20:00,87.27,87.41,87.21,87.32,46405.0,81.8085,81.9397,81.7522,81.8553,46405.0
2022-10-07 11:25:00,87.34,87.41,87.3,87.32,29182.0,81.8741,81.9397,81.8366,81.8553,29182.0
2022-10-07 11:30:00,87.34,87.36,87.03,87.05,42581.0,81.8741,81.8928,81.5835,81.6022,42581.0
2022-10-07 11:35:00,87.04,87.15,87.02,87.1,39324.0,81.5928,81.696,81.5741,81.6491,39324.0
2022-10-07 11:40:00,87.08,87.08,86.83,86.91,69651.0,81.6303,81.6303,81.396,81.471,69651.0
2022-10-07 11:45:00,86.9,86.93,86.8,86.8,52324.0,81.4616,81.4897,81.3679,81.3679,52324.0
2022-10-07 11:50:00,86.81,87.04,86.78,86.97,43513.0,81.3772,81.5928,81.3491,81.5272,43513.0
2022-10-07 11:55:00,86.98,87.1,86.97,87.01,48884.0,81.5366,81.6491,81.5272,81.5647,48884.0
2022-10-07 12:00:00,87.02,87.07,86.88,87.06,39103.0,81.5741,81.621,81.4429,81.6116,39103.0
2022-10-07 12:05:00,87.05,87.12,86.98,87.02,36023.0,81.6022,81.6678,81.5366,81.5741,36023.0
2022-10-07 12:10:00,87.02,87.14,87.0,87.03,29462.0,81.5741,81.6866,81.5553,81.5835,29462.0
2022-10-07 12:15:00,87.04,87.04,86.82,86.82,38072.0,81.5928,81.5928,81.3866,81.3866,38072.0
2022-10-07 12:20:00,86.81,86.9,86.69,86.74,33439.0,81.3772,81.4616,81.2647,81.3116,33439.0
2022-10-07 12:25:00,86.77,86.77,86.6,86.62,33449.0,81.3397,81.3397,81.1804,81.1991,33449.0
2022-10-07 12:30:00,86.62,86.62,86.46,86.57,47918.0,81.1991,81.1991,81.0491,81.1523,47918.0
2022-10-07 12:35:00,86.59,86.62,86.46,86.54,38815.0,81.171,81.1991,81.0491,81.1241,38815.0
2022-10-07 12:40:00,86.53,86.54,86.43,86.47,22844.0,81.1148,81.1241,81.021,81.0585,22844.0
2022-10-07 12:45:00,86.49,86.5,86.31,86.36,43521.0,81.0773,81.0866,80.9085,80.9554,43521.0
2022-10-07 12:50:00,86.36,86.55,86.3,86.51,26401.0,80.9554,81.1335,80.8992,81.096,26401.0
2022-10-07 12:55:00,86.51,86.65,86.5,86.64,27881.0,81.096,81.2273,81.0866,81.2179,27881.0
2022-10-07 13:00:00,86.63,86.65,86.49,86.55,19770.0,81.2085,81.2273,81.0773,81.1335,19770.0
2022-10-07 13:05:00,86.58,86.64,86.46,86.49,24653.0,81.1616,81.2179,81.0491,81.0773,24653.0
2022-10-07 13:10:00,86.5,86.74,86.5,86.72,21845.0,81.0866,81.3116,81.0866,81.2929,21845.0
2022-10-07 13:15:00,86.73,86.79,86.71,86.78,28796.0,81.3022,81.3585,81.2835,81.3491,28796.0
2022-10-07 13:20:00,86.77,86.77,86.64,86.66,16158.0,81.3397,81.3397,81.2179,81.2366,16158.0
2022-10-07 13:25:00,86.65,86.77,86.64,86.73,16572.0,81.2273,81.3397,81.2179,81.3022,16572.0
2022-10-07 13:30:00,86.72,86.74,86.64,86.66,21637.0,81.2929,81.3116,81.2179,81.2366,21637.0
2022-10-07 13:35:00,86.66,86.75,86.62,86.75,74624.0,81.2366,81.321,81.1991,81.321,74624.0
2022-10-07 13:40:00,86.75,87.03,86.75,86.94,58280.0,81.321,81.5835,81.321,81.4991,58280.0
2022-10-07 13:45:00,86.95,87.01,86.9,86.91,51136.0,81.5085,81.5647,81.4616,81.471,51136.0
2022-10-07 13:50:00,86.9,87.01,86.8,86.84,57676.0,81.4616,81.5647,81.3679,81.4054,57676.0
2022-10-07 13:55:00,86.85,86.9,86.75,86.8,25230.0,81.4147,81.4616,81.321,81.3679,25230.0
2022-10-07 14:00:00,86.8,86.88,86.77,86.82,51523.0,81.3679,81.4429,81.3397,81.3866,51523.0
2022-10-07 14:05:00,86.83,86.92,86.83,86.88,14641.0,81.396,81.4804,81.396,81.4429,14641.0
2022-10-07 14:10:00,86.86,86.91,86.77,86.85,37792.0,81.4241,81.471,81.3397,81.4147,37792.0
2022-10-07 14:15:00,86.86,86.94,86.81,86.81,20092.0,81.4241,81.4991,81.3772,81.3772,20092.0
2022-10-07 14:20:00,86.8,86.81,86.65,86.67,21520.0,81.3679,81.3772,81.2273,81.246,21520.0
2022-10-07 14:25:00,86.69,86.75,86.61,86.64,20219.0,81.2647,81.321,81.1898,81.2179,20219.0
2022-10-07 14:30:00,86.62,86.66,86.54,86.65,22023.0,81.1991,81.2366,81.1241,81.2273,22023.0
2022-10-07 14:35:00,86.65,86.74,86.62,86.64,29505.0,81.2273,81.3116,81.1991,81.2179,29505.0
2022-10-07 14:40:00,86.64,86.71,86.51,86.54,24738.0,81.2179,81.2835,81.096,81.1241,24738.0
2022-10-07 14:45:00,86.55,86.58,86.48,86.58,23210.0,81.1335,81.1616,81.0679,81.1616,23210.0
2022-10-07 14:50:00,86.58,86.62,86.49,86.55,33962.0,81.1616,81.1991,81.0773,81.1335,33962.0
2022-10-07 14:55:00,86.56,86.62,86.53,86.57,35477.0,81.1429,81.1991,81.1148,81.1523,35477.0
2022-10-07 15:00:00,86.59,86.91,86.58,86.9,32664.0,81.171,81.471,81.1616,81.4616,32664.0
2022-10-07 15:05:00,86.9,86.94,86.8,86.82,28557.0,81.4616,81.4991,81.3679,81.3866,28557.0
2022-10-07 15:10:00,86.83,86.95,86.78,86.78,53771.0,81.396,81.5085,81.3491,81.3491,53771.0
2022-10-07 15:15:00,86.78,86.83,86.68,86.7,29539.0,81.3491,81.396,81.2554,81.2741,29539.0
2022-10-07 15:20:00,86.7,86.73,86.66,86.73,33356.0,81.2741,81.3022,81.2366,81.3022,33356.0
2022-10-07 15:25:00,86.73,86.77,86.6,86.68,68191.0,81.3022,81.3397,81.1804,81.2554,68191.0
2022-10-07 15:30:00,86.68,86.68,86.45,86.49,66290.0,81.2554,81.2554,81.0398,81.0773,66290.0
2022-10-07 15:35:00,86.49,86.81,86.43,86.81,70111.0,81.0773,81.3772,81.021,81.3772,70111.0
2022-10-07 15:40:00,86.8,86.9,86.75,86.81,77002.0,81.3679,81.4616,81.321,81.3772,77002.0
2022-10-07 15:45:00,86.81,86.87,86.7,86.78,111565.0,81.3772,81.4335,81.2741,81.3491,111565.0
2022-10-07 15:50:00,86.78,86.99,86.78,86.91,182225.0,81.3491,81.546,81.3491,81.471,182225.0
2022-10-07 15:55:00,86.91,87.11,86.81,87.04,397410.0,81.471,81.6585,81.3772,81.5928,397410.0
2022-10-10 09:30:00,87.06,87.27,86.8,87.0,127054.0,81.6116,81.8085,81.3679,81.5553,127054.0
2022-10-10 09:35:00,86.96,87.11,86.71,86.96,54243.0,81.5179,81.6585,81.2835,81.5179,54243.0
2022-10-10 09:40:00,86.94,87.28,86.86,87.18,42905.0,81.4991,81.8178,81.4241,81.7241,42905.0
2022-10-10 09:45:00,87.21,87.27,87.08,87.15,41476.0,81.7522,81.8085,81.6303,81.696,41476.0
2022-10-10 09:50:00,87.16,87.38,86.84,86.91,47368.0,81.7053,81.9116,81.4054,81.471,47368.0
2022-10-10 09:55:00,86.89,87.19,86.89,87.04,33026.0,81.4522,81.7335,81.4522,81.5928,33026.0
2022-10-10 10:00:00,87.02,87.1,86.85,87.02,52866.0,81.5741,81.6491,81.4147,81.5741,52866.0
2022-10-10 10:05:00,87.05,87.27,87.01,87.12,45900.0,81.6022,81.8085,81.5647,81.6678,45900.0
2022-10-10 10:10:00,87.11,87.29,87.09,87.13,28157.0,81.6585,81.8272,81.6397,81.6772,28157.0
2022-10-10 10:15:00,87.11,87.22,87.08,87.12,59019.0,81.6585,81.7616,81.6303,81.6678,59019.0
2022-10-10 10:20:00,87.12,87.26,87.06,87.14,25579.0,81.6678,81.7991,81.6116,81.6866,25579.0
2022-10-10 10:25:00,87.11,87.51,87.05,87.36,51539.0,81.6585,82.0334,81.6022,81.8928,51539.0
2022-10-10 10:30:00,87.35,87.49,87.03,87.11,47211.0,81.8834,82.0147,81.5835,81.6585,47211.0
2022-10-10 10:35:00,87.13,87.17,86.73,86.73,43889.0,81.6772,81.7147,81.3022,81.3022,43889.0
2022-10-10 10:40:00,86.71,86.82,86.64,86.76,29467.0,81.2835,81.3866,81.2179,81.3304,29467.0
2022-10-10 10:45:00,86.81,86.9,86.77,86.86,34443.0,81.3772,81.4616,81.3397,81.4241,34443.0
2022-10-10 10:50:00,86.85,86.86,86.67,86.73,48907.0,81.4147,81.4241,81.246,81.3022,48907.0
2022-10-10 10:55:00,86.72,86.76,86.63,86.73,70429.0,81.2929,81.3304,81.2085,81.3022,70429.0
2022-10-10 11:00:00,86.71,86.71,86.44,86.44,42591.0,81.2835,81.2835,81.0304,81.0304,42591.0
2022-10-10 11:05:00,86.42,86.62,86.41,86.58,30147.0,81.0116,81.1991,81.0023,81.1616,30147.0
2022-10-10 11:10:00,86.59,86.77,86.56,86.75,23603.0,81.171,81.3397,81.1429,81.321,23603.0
2022-10-10 11:15:00,86.73,86.76,86.54,86.6,29863.0,81.3022,81.3304,81.1241,81.1804,29863.0
2022-10-10 11:20:00,86.58,86.96,86.55,86.89,46564.0,81.1616,81.5179,81.1335,81.4522,46564.0
2022-10-10 11:25:00,86.88,86.9,86.72,86.77,17293.0,81.4429,81.4616,81.2929,81.3397,17293.0
2022-10-10 11:30:00,86.78,86.78,86.63,86.76,16955.0,81.3491,81.3491,81.2085,81.3304,16955.0
2022-10-10 11:35:00,86.76,86.77,86.63,86.7,47732.0,81.3304,81.3397,81.2085,81.2741,47732.0
2022-10-10 11:40:00,86.68,86.8,86.6,86.78,31476.0,81.2554,81.3679,81.1804,81.3491,31476.0
2022-10-10 11:45:00,86.77,86.91,86.73,86.87,21385.0,81.3397,81.471,81.3022,81.4335,21385.0
2022-10-10 11:50:00,86.86,87.07,86.86,86.99,28440.0,81.4241,81.621,81.4241,81.546,28440.0
2022-10-10 11:55:00,86.99,87.01,86.83,86.84,32643.0,81.546,81.5647,81.396,81.4054,32643.0
2022-10-10 12:00:00,86.84,86.89,86.82,86.88,21934.0,81.4054,81.4522,81.3866,81.4429,21934.0
2022-10-10 12:05:00,86.9,86.97,86.73,86.76,29692.0,81.4616,81.5272,81.3022,81.3304,29692.0
2022-10-10 12:10:00,86.76,86.82,86.72,86.81,18185.0,81.3304,81.3866,81.2929,81.3772,18185.0
2022-10-10 12:15:00,86.83,86.83,86.7,86.7,30597.0,81.396,81.396,81.2741,81.2741,30597.0
2022-10-10 12:20:00,86.69,86.72,86.55,86.65,56815.0,81.2647,81.2929,81.1335,81.2273,56815.0
2022-10-10 12:25:00,86.64,86.7,86.49,86.56,52407.0,81.2179,81.2741,81.0773,81.1429,52407.0
2022-10-10 12:30:00,86.53,86.7,86.51,86.53,28473.0,81.1148,81.2741,81.096,81.1148,28473.0
2022-10-10 12:35:00,86.53,86.56,86.44,86.52,36259.0,81.1148,81.1429,81.0304,81.1054,36259.0
2022-10-10 12:40:00,86.54,86.6,86.5,86.54,24976.0,81.1241,81.1804,81.0866,81.1241,24976.0
2022-10-10 12:45:00,86.54,86.57,86.46,86.48,30341.0,81.1241,81.1523,81.0491,81.0679,30341.0
2022-10-10 12:50:00,86.49,86.5,86.36,86.42,33977.0,81.0773,81.0866,80.9554,81.0116,33977.0
2022-10-10 12:55:00,86.42,86.46,86.31,86.32,18171.0,81.0116,81.0491,80.9085,80.9179,18171.0
2022-10-10 13:00:00,86.31,86.31,86.15,86.19,50332.0,80.9085,80.9085,80.7585,80.796,50332.0
2022-10-10 13:05:00,86.19,86.26,86.13,86.26,27856.0,80.796,80.8617,80.7398,80.8617,27856.0
2022-10-10 13:10:00,86.24,86.48,86.15,86.42,50099.0,80.8429,81.0679,80.7585,81.0116,50099.0
2022-10-10 13:15:00,86.42,86.53,86.35,86.42,27021.0,81.0116,81.1148,80.946,81.0116,27021.0
2022-10-10 13:20:00,86.41,86.51,86.41,86.41,25010.0,81.0023,81.096,81.0023,81.0023,25010.0
2022-10-10 13:25:00,86.4,86.46,86.38,86.42,22026.0,80.9929,81.0491,80.9741,81.0116,22026.0
2022-10-10 13:30:00,86.41,86.63,86.39,86.49,42865.0,81.0023,81.2085,80.9835,81.0773,42865.0
2022-10-10 13:35:00,86.52,86.6,86.47,86.56,24342.0,81.1054,81.1804,81.0585,81.1429,24342.0
2022-10-10 13:40:00,86.56,86.63,86.53,86.54,33695.0,81.1429,81.2085,81.1148,81.1241,33695.0
2022-10-10 13:45:00,86.54,87.18,86.52,87.1,65367.0,81.1241,81.7241,81.1054,81.6491,65367.0
2022-10-10 13:50:00,87.09,87.23,87.05,87.18,39256.0,81.6397,81.771,81.6022,81.7241,39256.0
2022-10-10 13:55:00,87.16,87.2,87.04,87.05,48666.0,81.7053,81.7428,81.5928,81.6022,48666.0
2022-10-10 14:00:00,87.05,87.09,86.99,87.08,54828.0,81.6022,81.6397,81.546,81.6303,54828.0
2022-10-10 14:05:00,87.09,87.14,86.99,87.09,37147.0,81.6397,81.6866,81.546,81.6397,37147.0
2022-10-10 14:10:00,87.08,87.13,87.02,87.04,53711.0,81.6303,81.6772,81.5741,81.5928,53711.0
2022-10-10 14:15:00,87.06,87.1,86.99,87.09,49837.0,81.6116,81.6491,81.546,81.6397,49837.0
2022-10-10 14:20:00,87.11,87.19,86.97,87.1,41084.0,81.6585,81.7335,81.5272,81.6491,41084.0
2022-10-10 14:25:00,87.1,87.23,87.1,87.21,35054.0,81.6491,81.771,81.6491,81.7522,35054.0
2022-10-10 14:30:00,87.21,87.42,87.15,87.38,62943.0,81.7522,81.9491,81.696,81.9116,62943.0
2022-10-10 14:35:00,87.37,87.44,87.33,87.41,31431.0,81.9022,81.9678,81.8647,81.9397,31431.0
2022-10-10 14:40:00,87.43,87.5,87.28,87.33,25203.0,81.9584,82.0241,81.8178,81.8647,25203.0
2022-10-10 14:45:00,87.33,87.36,87.19,87.23,27608.0,81.8647,81.8928,81.7335,81.771,27608.0
2022-10-10 14:50:00,87.22,87.28,87.17,87.26,34940.0,81.7616,81.8178,81.7147,81.7991,34940.0
2022-10-10 14:55:00,87.27,87.27,87.09,87.17,55462.0,81.8085,81.8085,81.6397,81.7147,55462.0
2022-10-10 15:00:00,87.18,87.34,87.15,87.2,40239.0,81.7241,81.8741,81.696,81.7428,40239.0
2022-10-10 15:05:00,87.22,87.28,87.15,87.26,36449.0,81.7616,81.8178,81.696,81.7991,36449.0
2022-10-10 15:10:00,87.26,87.38,87.19,87.35,33725.0,81.7991,81.9116,81.7335,81.8834,33725.0
2022-10-10 15:15:00,87.34,87.57,87.3,87.57,41644.0,81.8741,82.0897,81.8366,82.0897,41644.0
2022-10-10 15:20:00,87.56,87.57,87.41,87.44,39945.0,82.0803,82.0897,81.9397,81.9678,39945.0
2022-10-10 15:25:00,87.45,87.45,87.21,87.26,27193.0,81.9772,81.9772,81.7522,81.7991,27193.0
2022-10-10 15:30:00,87.26,87.3,87.15,87.21,53451.0,81.7991,81.8366,81.696,81.7522,53451.0
2022-10-10 15:35:00,87.21,87.36,87.15,87.25,63896.0,81.7522,81.8928,81.696,81.7897,63896.0
2022-10-10 15:40:00,87.25,87.3,87.14,87.22,70102.0,81.7897,81.8366,81.6866,81.7616,70102.0
2022-10-10 15:45:00,87.21,87.39,87.17,87.25,63103.0,81.7522,81.9209,81.7147,81.7897,63103.0
2022-10-10 15:50:00,87.25,87.35,87.09,87.32,111106.0,81.7897,81.8834,81.6397,81.8553,111106.0
2022-10-10 15:55:00,87.32,87.34,87.04,87.06,328875.0,81.8553,81.8741,81.5928,81.6116,328875.0
2022-10-11 09:30:00,86.85,87.1,86.43,86.44,130228.0,81.4147,81.6491,81.021,81.0304,130228.0
2022-10-11 09:35:00,86.41,86.41,86.16,86.19,46672.0,81.0023,81.0023,80.7679,80.796,46672.0
2022-10-11 09:40:00,86.18,86.37,86.14,86.19,133881.0,80.7867,80.9648,80.7492,80.796,133881.0
2022-10-11 09:45:00,86.22,86.37,86.04,86.17,142354.0,80.8242,80.9648,80.6554,80.7773,142354.0
2022-10-11 09:50:00,86.17,86.35,86.12,86.13,56514.0,80.7773,80.946,80.7304,80.7398,56514.0
2022-10-11 09:55:00,86.15,86.28,86.13,86.2,112999.0,80.7585,80.8804,80.7398,80.8054,112999.0
2022-10-11 10:00:00,86.2,86.3,86.02,86.16,112130.0,80.8054,80.8992,80.6367,80.7679,112130.0
2022-10-11 10:05:00,86.15,86.31,86.13,86.24,39609.0,80.7585,80.9085,80.7398,80.8429,39609.0
2022-10-11 10:10:00,86.26,86.45,86.19,86.41,49599.0,80.8617,81.0398,80.796,81.0023,49599.0
2022-10-11 10:15:00,86.4,86.56,86.34,86.38,38592.0,80.9929,81.1429,80.9367,80.9741,38592.0
2022-10-11 10:20:00,86.37,86.37,85.88,85.91,49497.0,80.9648,80.9648,80.5054,80.5336,49497.0
2022-10-11 10:25:00,85.91,86.09,85.84,85.84,43148.0,80.5336,80.7023,80.4679,80.4679,43148.0
2022-10-11 10:30:00,85.85,86.01,85.65,85.9,40799.0,80.4773,80.6273,80.2898,80.5242,40799.0
2022-10-11 10:35:00,85.91,85.94,85.67,85.77,45107.0,80.5336,80.5617,80.3086,80.4023,45107.0
2022-10-11 10:40:00,85.79,86.02,85.76,85.88,68745.0,80.4211,80.6367,80.393,80.5054,68745.0
2022-10-11 10:45:00,85.88,85.91,85.74,85.85,41859.0,80.5054,80.5336,80.3742,80.4773,41859.0
2022-10-11 10:50:00,85.84,86.17,85.84,86.12,38237.0,80.4679,80.7773,80.4679,80.7304,38237.0
2022-10-11 10:55:00,86.11,86.36,86.06,86.06,62002.0,80.721,80.9554,80.6742,80.6742,62002.0
2022-10-11 11:00:00,86.06,86.75,86.04,86.63,50183.0,80.6742,81.321,80.6554,81.2085,50183.0
2022-10-11 11:05:00,86.63,86.66,86.28,86.33,36280.0,81.2085,81.2366,80.8804,80.9273,36280.0
2022-10-11 11:10:00,86.34,86.43,86.29,86.41,41610.0,80.9367,81.021,80.8898,81.0023,41610.0
2022-10-11 11:15:00,86.41,86.6,86.38,86.49,38007.0,81.0023,81.1804,80.9741,81.0773,38007.0
2022-10-11 11:20:00,86.5,86.61,86.45,86.56,24953.0,81.0866,81.1898,81.0398,81.1429,24953.0
2022-10-11 11:25:00,86.57,86.65,86.41,86.59,39061.0,81.1523,81.2273,81.0023,81.171,39061.0
2022-10-11 11:30:00,86.61,86.72,86.52,86.69,43504.0,81.1898,81.2929,81.1054,81.2647,43504.0
2022-10-11 11:35:00,86.7,86.8,86.61,86.66,35024.0,81.2741,81.3679,81.1898,81.2366,35024.0
2022-10-11 11:40:00,86.67,86.92,86.6,86.9,43036.0,81.246,81.4804,81.1804,81.4616,43036.0
2022-10-11 11:45:00,86.93,87.16,86.9,87.09,44123.0,81.4897,81.7053,81.4616,81.6397,44123.0
2022-10-11 11:50:00,87.08,87.2,86.95,86.96,43386.0,81.6303,81.7428,81.5085,81.5179,43386.0
2022-10-11 11:55:00,86.97,87.0,86.84,86.88,34329.0,81.5272,81.5553,81.4054,81.4429,34329.0
2022-10-11 12:00:00,86.89,86.89,86.61,86.64,42103.0,81.4522,81.4522,81.1898,81.2179,42103.0
2022-10-11 12:05:00,86.65,86.66,86.52,86.63,39237.0,81.2273,81.2366,81.1054,81.2085,39237.0
2022-10-11 12:10:00,86.64,86.76,86.58,86.76,19312.0,81.2179,81.3304,81.1616,81.3304,19312.0
2022-10-11 12:15:00,86.77,87.01,86.74,86.99,18310.0,81.3397,81.5647,81.3116,81.546,18310.0
2022-10-11 12:20:00,86.99,87.16,86.99,87.07,31567.0,81.546,81.7053,81.546,81.621,31567.0
2022-10-11 12:25:00,87.07,87.11,86.92,86.92,21981.0,81.621,81.6585,81.4804,81.4804,21981.0
2022-10-11 12:30:00,86.93,87.01,86.87,86.9,24075.0,81.4897,81.5647,81.4335,81.4616,24075.0
2022-10-11 12:35:00,86.92,86.93,86.82,86.92,14684.0,81.4804,81.4897,81.3866,81.4804,14684.0
2022-10-11 12:40:00,86.93,87.13,86.93,87.11,27478.0,81.4897,81.6772,81.4897,81.6585,27478.0
2022-10-11 12:45:00,87.11,87.16,87.05,87.05,18554.0,81.6585,81.7053,81.6022,81.6022,18554.0
2022-10-11 12:50:00,87.06,87.08,86.82,86.83,32567.0,81.6116,81.6303,81.3866,81.396,32567.0
2022-10-11 12:55:00,86.82,86.91,86.77,86.8,17960.0,81.3866,81.471,81.3397,81.3679,17960.0
2022-10-11 13:00:00,86.81,86.87,86.76,86.8,44261.0,81.3772,81.4335,81.3304,81.3679,44261.0
2022-10-11 13:05:00,86.79,86.9,86.7,86.86,36818.0,81.3585,81.4616,81.2741,81.4241,36818.0
2022-10-11 13:10:00,86.86,86.92,86.71,86.73,22712.0,81.4241,81.4804,81.2835,81.3022,22712.0
2022-10-11 13:15:00,86.74,86.82,86.64,86.7,48488.0,81.3116,81.3866,81.2179,81.2741,48488.0
2022-10-11 13:20:00,86.7,86.85,86.66,86.85,26036.0,81.2741,81.4147,81.2366,81.4147,26036.0
2022-10-11 13:25:00,86.86,86.86,86.6,86.64,39203.0,81.4241,81.4241,81.1804,81.2179,39203.0
2022-10-11 13:30:00,86.64,86.7,86.48,86.62,33978.0,81.2179,81.2741,81.0679,81.1991,33978.0
2022-10-11 13:35:00,86.63,86.64,86.52,86.63,30008.0,81.2085,81.2179,81.1054,81.2085,30008.0
2022-10-11 13:40:00,86.62,86.69,86.58,86.64,25297.0,81.1991,81.2647,81.1616,81.2179,25297.0
2022-10-11 13:45:00,86.66,86.76,86.65,86.68,31385.0,81.2366,81.3304,81.2273,81.2554,31385.0
2022-10-11 13:50:00,86.67,86.76,86.61,86.65,23861.0,81.246,81.3304,81.1898,81.2273,23861.0
2022-10-11 13:55:00,86.64,86.75,86.61,86.72,24010.0,81.2179,81.321,81.1898,81.2929,24010.0
2022-10-11 14:00:00,86.72,86.82,86.63,86.79,22031.0,81.2929,81.3866,81.2085,81.3585,22031.0
2022-10-11 14:05:00,86.79,86.9,86.63,86.7,46996.0,81.3585,81.4616,81.2085,81.2741,46996.0
2022-10-11 14:10:00,86.73,86.88,86.64,86.87,60689.0,81.3022,81.4429,81.2179,81.4335,60689.0
2022-10-11 14:15:00,86.87,86.88,86.73,86.78,44171.0,81.4335,81.4429,81.3022,81.3491,44171.0
2022-10-11 14:20:00,86.76,86.92,86.75,86.92,21463.0,81.3304,81.4804,81.321,81.4804,21463.0
2022-10-11 14:25:00,86.91,87.02,86.9,87.01,27200.0,81.471,81.5741,81.4616,81.5647,27200.0
2022-10-11 14:30:00,86.99,87.1,86.97,87.03,23562.0,81.546,81.6491,81.5272,81.5835,23562.0
2022-10-11 14:35:00,87.02,87.03,86.9,86.95,25627.0,81.5741,81.5835,81.4616,81.5085,25627.0
2022-10-11 14:40:00,86.98,87.05,86.81,86.82,22386.0,81.5366,81.6022,81.3772,81.3866,22386.0
2022-10-11 14:45:00,86.8,86.81,86.42,86.48,49356.0,81.3679,81.3772,81.0116,81.0679,49356.0
2022-10-11 14:50:00,86.48,86.49,86.21,86.23,24665.0,81.0679,81.0773,80.8148,80.8335,24665.0
2022-10-11 14:55:00,86.2,86.24,85.97,86.03,31271.0,80.8054,80.8429,80.5898,80.6461,31271.0
2022-10-11 15:00:00,86.01,86.12,85.91,86.01,27344.0,80.6273,80.7304,80.5336,80.6273,27344.0
2022-10-11 15:05:00,86.01,86.07,85.83,85.85,56261.0,80.6273,80.6836,80.4586,80.4773,56261.0
2022-10-11 15:10:00,85.87,85.92,85.68,85.78,36212.0,80.4961,80.5429,80.318,80.4117,36212.0
2022-10-11 15:15:00,85.77,85.92,85.64,85.84,61211.0,80.4023,80.5429,80.2805,80.4679,61211.0
2022-10-11 15:20:00,85.85,86.01,85.84,85.96,39325.0,80.4773,80.6273,80.4679,80.5804,39325.0
2022-10-11 15:25:00,85.96,86.02,85.77,85.92,50753.0,80.5804,80.6367,80.4023,80.5429,50753.0
2022-10-11 15:30:00,85.94,86.06,85.84,86.01,64439.0,80.5617,80.6742,80.4679,80.6273,64439.0
2022-10-11 15:35:00,86.0,86.21,85.98,86.2,49062.0,80.6179,80.8148,80.5992,80.8054,49062.0
2022-10-11 15:40:00,86.2,86.2,85.93,86.09,65341.0,80.8054,80.8054,80.5523,80.7023,65341.0
2022-10-11 15:45:00,86.1,86.26,86.02,86.25,58792.0,80.7117,80.8617,80.6367,80.8523,58792.0
2022-10-11 15:50:00,86.25,86.25,85.96,86.17,123521.0,80.8523,80.8523,80.5804,80.7773,123521.0
2022-10-11 15:55:00,86.17,86.34,86.17,86.21,216156.0,80.7773,80.9367,80.7773,80.8148,216156.0
2022-10-12 09:30:00,86.94,87.0,86.41,86.65,123963.0,81.4991,81.5553,81.0023,81.2273,123963.0
2022-10-12 09:35:00,86.65,87.08,86.59,86.95,37627.0,81.2273,81.6303,81.171,81.5085,37627.0
2022-10-12 09:40:00,86.95,87.39,86.9,87.35,79605.0,81.5085,81.9209,81.4616,81.8834,79605.0
2022-10-12 09:45:00,87.34,87.55,87.07,87.08,83003.0,81.8741,82.0709,81.621,81.6303,83003.0
2022-10-12 09:50:00,87.08,87.27,86.91,86.94,47500.0,81.6303,81.8085,81.471,81.4991,47500.0
2022-10-12 09:55:00,86.95,87.28,86.9,87.18,35957.0,81.5085,81.8178,81.4616,81.7241,35957.0
2022-10-12 10:00:00,87.19,87.32,87.13,87.15,46239.0,81.7335,81.8553,81.6772,81.696,46239.0
2022-10-12 10:05:00,87.19,87.2,86.8,86.9,28581.0,81.7335,81.7428,81.3679,81.4616,28581.0
2022-10-12 10:10:00,86.91,87.04,86.83,86.88,29011.0,81.471,81.5928,81.396,81.4429,29011.0
2022-10-12 10:15:00,86.88,87.11,86.85,87.04,47438.0,81.4429,81.6585,81.4147,81.5928,47438.0
2022-10-12 10:20:00,87.04,87.06,86.83,87.03,76231.0,81.5928,81.6116,81.396,81.5835,76231.0
2022-10-12 10:25:00,87.04,87.42,87.04,87.26,77075.0,81.5928,81.9491,81.5928,81.7991,77075.0
2022-10-12 10:30:00,87.26,87.52,87.23,87.34,51771.0,81.7991,82.0428,81.771,81.8741,51771.0
2022-10-12 10:35:00,87.33,87.34,87.01,87.03,34525.0,81.8647,81.8741,81.5647,81.5835,34525.0
2022-10-12 10:40:00,87.01,87.03,86.88,86.99,59810.0,81.5647,81.5835,81.4429,81.546,59810.0
2022-10-12 10:45:00,86.97,87.12,86.85,87.11,41627.0,81.5272,81.6678,81.4147,81.6585,41627.0
2022-10-12 10:50:00,87.14,87.25,87.02,87.25,53749.0,81.6866,81.7897,81.5741,81.7897,53749.0
2022-10-12 10:55:00,87.23,87.31,87.13,87.15,57936.0,81.771,81.8459,81.6772,81.696,57936.0
2022-10-12 11:00:00,87.15,87.55,87.13,87.48,41587.0,81.696,82.0709,81.6772,82.0053,41587.0
2022-10-12 11:05:00,87.47,87.73,87.43,87.65,49557.0,81.9959,82.2397,81.9584,82.1647,49557.0
2022-10-12 11:10:00,87.64,87.77,87.61,87.66,24108.0,82.1553,82.2772,82.1272,82.174,24108.0
2022-10-12 11:15:00,87.7,87.75,87.58,87.66,36345.0,82.2115,82.2584,82.0991,82.174,36345.0
2022-10-12 11:20:00,87.67,87.76,87.58,87.64,40350.0,82.1834,82.2678,82.0991,82.1553,40350.0
2022-10-12 11:25:00,87.66,87.71,87.56,87.64,33441.0,82.174,82.2209,82.0803,82.1553,33441.0
2022-10-12 11:30:00,87.67,87.69,87.46,87.55,26284.0,82.1834,82.2022,81.9866,82.0709,26284.0
2022-10-12 11:35:00,87.53,87.73,87.5,87.55,42159.0,82.0522,82.2397,82.0241,82.0709,42159.0
2022-10-12 11:40:00,87.58,87.91,87.53,87.81,74646.0,82.0991,82.4084,82.0522,82.3147,74646.0
2022-10-12 11:45:00,87.81,87.86,87.71,87.73,28977.0,82.3147,82.3615,82.2209,82.2397,28977.0
2022-10-12 11:50:00,87.74,87.86,87.69,87.85,35612.0,82.249,82.3615,82.2022,82.3522,35612.0
2022-10-12 11:55:00,87.86,87.91,87.76,87.91,37235.0,82.3615,82.4084,82.2678,82.4084,37235.0
2022-10-12 12:00:00,87.89,87.98,87.87,87.92,30118.0,82.3897,82.474,82.3709,82.4178,30118.0
2022-10-12 12:05:00,87.91,88.06,87.77,87.77,51294.0,82.4084,82.549,82.2772,82.2772,51294.0
2022-10-12 12:10:00,87.78,87.8,87.62,87.78,38574.0,82.2865,82.3053,82.1365,82.2865,38574.0
2022-10-12 12:15:00,87.78,87.94,87.75,87.94,18931.0,82.2865,82.4365,82.2584,82.4365,18931.0
2022-10-12 12:20:00,87.95,87.97,87.74,87.78,24312.0,82.4459,82.4646,82.249,82.2865,24312.0
2022-10-12 12:25:00,87.77,87.81,87.57,87.59,37305.0,82.2772,82.3147,82.0897,82.1084,37305.0
2022-10-12 12:30:00,87.59,87.64,87.5,87.61,22781.0,82.1084,82.1553,82.0241,82.1272,22781.0
2022-10-12 12:35:00,87.61,87.65,87.44,87.47,36831.0,82.1272,82.1647,81.9678,81.9959,36831.0
2022-10-12 12:40:00,87.47,87.48,87.4,87.48,46204.0,81.9959,82.0053,81.9303,82.0053,46204.0
2022-10-12 12:45:00,87.48,87.69,87.47,87.67,23490.0,82.0053,82.2022,81.9959,82.1834,23490.0
2022-10-12 12:50:00,87.67,87.76,87.67,87.75,20617.0,82.1834,82.2678,82.1834,82.2584,20617.0
2022-10-12 12:55:00,87.76,87.83,87.73,87.79,19651.0,82.2678,82.3334,82.2397,82.2959,19651.0
2022-10-12 13:00:00,87.81,87.86,87.65,87.65,32940.0,82.3147,82.3615,82.1647,82.1647,32940.0
2022-10-12 13:05:00,87.65,87.78,87.63,87.71,23138.0,82.1647,82.2865,82.1459,82.2209,23138.0
2022-10-12 13:10:00,87.72,87.74,87.64,87.67,39908.0,82.2303,82.249,82.1553,82.1834,39908.0
2022-10-12 13:15:00,87.67,87.67,87.48,87.48,19806.0,82.1834,82.1834,82.0053,82.0053,19806.0
2022-10-12 13:20:00,87.47,87.54,87.45,87.5,21875.0,81.9959,82.0616,81.9772,82.0241,21875.0
2022-10-12 13:25:00,87.51,87.62,87.5,87.59,16862.0,82.0334,82.1365,82.0241,82.1084,16862.0
2022-10-12 13:30:00,87.59,87.59,87.39,87.5,38602.0,82.1084,82.1084,81.9209,82.0241,38602.0
2022-10-12 13:35:00,87.5,87.55,87.44,87.55,22052.0,82.0241,82.0709,81.9678,82.0709,22052.0
2022-10-12 13:40:00,87.56,87.56,87.42,87.51,22651.0,82.0803,82.0803,81.9491,82.0334,22651.0
2022-10-12 13:45:00,87.51,87.52,87.4,87.41,39004.0,82.0334,82.0428,81.9303,81.9397,39004.0
2022-10-12 13:50:00,87.41,87.43,87.3,87.38,75421.0,81.9397,81.9584,81.8366,81.9116,75421.0
2022-10-12 13:55:00,87.34,87.48,87.27,87.43,24525.0,81.8741,82.0053,81.8085,81.9584,24525.0
2022-10-12 14:00:00,87.45,87.6,87.2,87.33,84054.0,81.9772,82.1178,81.7428,81.8647,84054.0
2022-10-12 14:05:00,87.33,87.62,87.28,87.52,50717.0,81.8647,82.1365,81.8178,82.0428,50717.0
2022-10-12 14:10:00,87.44,87.64,87.36,87.58,49525.0,81.9678,82.1553,81.8928,82.0991,49525.0
2022-10-12 14:15:00,87.59,87.64,87.42,87.57,37044.0,82.1084,82.1553,81.9491,82.0897,37044.0
2022-10-12 14:20:00,87.56,87.58,87.35,87.48,34103.0,82.0803,82.0991,81.8834,82.0053,34103.0
2022-10-12 14:25:00,87.48,87.69,87.4,87.67,31282.0,82.0053,82.2022,81.9303,82.1834,31282.0
2022-10-12 14:30:00,87.67,87.75,87.49,87.61,34819.0,82.1834,82.2584,82.0147,82.1272,34819.0
2022-10-12 14:35:00,87.61,87.7,87.49,87.53,32244.0,82.1272,82.2115,82.0147,82.0522,32244.0
2022-10-12 14:40:00,87.53,87.57,87.4,87.46,22564.0,82.0522,82.0897,81.9303,81.9866,22564.0
2022-10-12 14:45:00,87.44,87.51,87.29,87.32,22757.0,81.9678,82.0334,81.8272,81.8553,22757.0
2022-10-12 14:50:00,87.31,87.36,87.19,87.23,29287.0,81.8459,81.8928,81.7335,81.771,29287.0
2022-10-12 14:55:00,87.22,87.3,87.15,87.21,20262.0,81.7616,81.8366,81.696,81.7522,20262.0
2022-10-12 15:00:00,87.21,87.27,87.05,87.14,29961.0,81.7522,81.8085,81.6022,81.6866,29961.0
2022-10-12 15:05:00,87.14,87.2,87.09,87.16,31577.0,81.6866,81.7428,81.6397,81.7053,31577.0
2022-10-12 15:10:00,87.17,87.24,87.12,87.2,22044.0,81.7147,81.7803,81.6678,81.7428,22044.0
2022-10-12 15:15:00,87.18,87.26,87.05,87.22,26679.0,81.7241,81.7991,81.6022,81.7616,26679.0
2022-10-12 15:20:00,87.23,87.26,87.13,87.15,32767.0,81.771,81.7991,81.6772,81.696,32767.0
2022-10-12 15:25:00,87.16,87.23,87.12,87.14,37734.0,81.7053,81.771,81.6678,81.6866,37734.0
2022-10-12 15:30:00,87.14,87.27,87.12,87.24,41174.0,81.6866,81.8085,81.6678,81.7803,41174.0
2022-10-12 15:35:00,87.25,87.31,87.18,87.19,63677.0,81.7897,81.8459,81.7241,81.7335,63677.0
2022-10-12 15:40:00,87.19,87.34,87.14,87.32,67348.0,81.7335,81.8741,81.6866,81.8553,67348.0
2022-10-12 15:45:00,87.31,87.33,87.08,87.09,62025.0,81.8459,81.8647,81.6303,81.6397,62025.0
2022-10-12 15:50:00,87.09,87.12,86.97,87.07,129015.0,81.6397,81.6678,81.5272,81.621,129015.0
2022-10-12 15:55:00,87.07,87.07,86.84,86.87,315537.0,81.621,81.621,81.4054,81.4335,315537.0
2022-10-13 09:30:00,85.08,85.38,84.75,85.04,198102.0,79.7555,80.0367,79.4462,79.718,198102.0
2022-10-13 09:35:00,85.09,85.12,84.71,84.98,72576.0,79.7649,79.793,79.4087,79.6618,72576.0
2022-10-13 09:40:00,84.97,85.35,84.92,85.04,93499.0,79.6524,80.0086,79.6055,79.718,93499.0
2022-10-13 09:45:00,85.11,85.52,85.0,85.52,50297.0,79.7836,80.168,79.6805,80.168,50297.0
2022-10-13 09:50:00,85.57,85.96,85.46,85.77,57764.0,80.2148,80.5804,80.1117,80.4023,57764.0
2022-10-13 09:55:00,85.77,85.77,85.44,85.6,55325.0,80.4023,80.4023,80.093,80.243,55325.0
2022-10-13 10:00:00,85.62,85.67,85.41,85.67,52479.0,80.2617,80.3086,80.0649,80.3086,52479.0
2022-10-13 10:05:00,85.7,85.82,85.44,85.69,42495.0,80.3367,80.4492,80.093,80.3273,42495.0
2022-10-13 10:10:00,85.66,85.98,85.51,85.95,45140.0,80.2992,80.5992,80.1586,80.5711,45140.0
2022-10-13 10:15:00,85.97,86.14,85.78,85.79,43344.0,80.5898,80.7492,80.4117,80.4211,43344.0
2022-10-13 10:20:00,85.77,85.87,85.66,85.67,42829.0,80.4023,80.4961,80.2992,80.3086,42829.0
2022-10-13 10:25:00,85.73,85.74,85.47,85.6,41354.0,80.3648,80.3742,80.1211,80.243,41354.0
2022-10-13 10:30:00,85.59,85.82,85.51,85.63,34370.0,80.2336,80.4492,80.1586,80.2711,34370.0
2022-10-13 10:35:00,85.63,85.9,85.53,85.9,35804.0,80.2711,80.5242,80.1773,80.5242,35804.0
2022-10-13 10:40:00,85.88,86.13,85.82,86.02,49744.0,80.5054,80.7398,80.4492,80.6367,49744.0
2022-10-13 10:45:00,86.01,86.19,85.97,86.11,39766.0,80.6273,80.796,80.5898,80.721,39766.0
2022-10-13 10:50:00,86.1,86.12,85.78,85.95,42453.0,80.7117,80.7304,80.4117,80.5711,42453.0
2022-10-13 10:55:00,85.94,86.21,85.89,86.01,48592.0,80.5617,80.8148,80.5148,80.6273,48592.0
2022-10-13 11:00:00,86.0,86.15,85.92,86.08,67986.0,80.6179,80.7585,80.5429,80.6929,67986.0
2022-10-13 11:05:00,86.07,86.68,86.06,86.65,79882.0,80.6836,81.2554,80.6742,81.2273,79882.0
2022-10-13 11:10:00,86.63,86.84,86.46,86.83,39999.0,81.2085,81.4054,81.0491,81.396,39999.0
2022-10-13 11:15:00,86.86,87.5,86.65,87.13,88302.0,81.4241,82.0241,81.2273,81.6772,88302.0
2022-10-13 11:20:00,87.15,88.04,87.15,87.34,135717.0,81.696,82.5303,81.696,81.8741,135717.0
2022-10-13 11:25:00,87.35,87.47,87.09,87.44,60016.0,81.8834,81.9959,81.6397,81.9678,60016.0
2022-10-13 11:30:00,87.45,87.55,87.29,87.46,70717.0,81.9772,82.0709,81.8272,81.9866,70717.0
2022-10-13 11:35:00,87.49,88.38,87.48,88.14,114217.0,82.0147,82.849,82.0053,82.624,114217.0
2022-10-13 11:40:00,88.18,88.5,88.08,88.12,68932.0,82.6615,82.9615,82.5678,82.6053,68932.0
2022-10-13 11:45:00,88.19,88.23,87.92,88.08,73730.0,82.6709,82.7084,82.4178,82.5678,73730.0
2022-10-13 11:50:00,88.06,88.29,87.86,88.19,58990.0,82.549,82.7646,82.3615,82.6709,58990.0
2022-10-13 11:55:00,88.2,88.34,88.08,88.3,45097.0,82.6803,82.8115,82.5678,82.774,45097.0
2022-10-13 12:00:00,88.37,88.7,88.24,88.66,53694.0,82.8396,83.149,82.7177,83.1115,53694.0
2022-10-13 12:05:00,88.69,88.72,88.47,88.58,24650.0,83.1396,83.1677,82.9334,83.0365,24650.0
2022-10-13 12:10:00,88.59,88.66,88.25,88.35,40506.0,83.0458,83.1115,82.7271,82.8209,40506.0
2022-10-13 12:15:00,88.35,88.46,88.1,88.14,53307.0,82.8209,82.924,82.5865,82.624,53307.0
2022-10-13 12:20:00,88.13,88.33,88.04,88.26,69068.0,82.6146,82.8021,82.5303,82.7365,69068.0
2022-10-13 12:25:00,88.26,88.34,88.14,88.18,45271.0,82.7365,82.8115,82.624,82.6615,45271.0
2022-10-13 12:30:00,88.19,88.32,88.1,88.3,38486.0,82.6709,82.7927,82.5865,82.774,38486.0
2022-10-13 12:35:00,88.33,88.41,88.21,88.27,33014.0,82.8021,82.8771,82.6896,82.7459,33014.0
2022-10-13 12:40:00,88.24,88.58,88.23,88.53,48925.0,82.7177,83.0365,82.7084,82.9896,48925.0
2022-10-13 12:45:00,88.53,88.73,88.4,88.71,41885.0,82.9896,83.1771,82.8677,83.1583,41885.0
2022-10-13 12:50:00,88.7,88.8,88.6,88.64,54838.0,83.149,83.2427,83.0552,83.0927,54838.0
2022-10-13 12:55:00,88.64,88.8,88.6,88.76,32074.0,83.0927,83.2427,83.0552,83.2052,32074.0
2022-10-13 13:00:00,88.77,88.98,88.74,88.94,40604.0,83.2146,83.4114,83.1865,83.3739,40604.0
2022-10-13 13:05:00,88.95,88.98,88.79,88.81,33321.0,83.3833,83.4114,83.2333,83.2521,33321.0
2022-10-13 13:10:00,88.82,88.97,88.82,88.94,29303.0,83.2614,83.4021,83.2614,83.3739,29303.0
2022-10-13 13:15:00,88.95,89.15,88.89,89.12,52774.0,83.3833,83.5708,83.3271,83.5427,52774.0
2022-10-13 13:20:00,89.11,89.42,89.1,89.4,43558.0,83.5333,83.8239,83.5239,83.8052,43558.0
2022-10-13 13:25:00,89.39,89.63,89.34,89.49,79141.0,83.7958,84.0208,83.7489,83.8895,79141.0
2022-10-13 13:30:00,89.5,89.8,89.5,89.75,61661.0,83.8989,84.1801,83.8989,84.1332,61661.0
2022-10-13 13:35:00,89.76,89.79,89.56,89.59,43491.0,84.1426,84.1707,83.9551,83.9833,43491.0
2022-10-13 13:40:00,89.62,89.64,89.34,89.37,64264.0,84.0114,84.0301,83.7489,83.777,64264.0
2022-10-13 13:45:00,89.38,89.42,89.25,89.38,49243.0,83.7864,83.8239,83.6645,83.7864,49243.0
2022-10-13 13:50:00,89.38,89.51,89.32,89.48,37837.0,83.7864,83.9083,83.7302,83.8801,37837.0
2022-10-13 13:55:00,89.49,89.52,89.41,89.5,43620.0,83.8895,83.9176,83.8145,83.8989,43620.0
2022-10-13 14:00:00,89.49,89.52,89.29,89.52,40417.0,83.8895,83.9176,83.702,83.9176,40417.0
2022-10-13 14:05:00,89.52,89.55,89.36,89.41,54903.0,83.9176,83.9458,83.7677,83.8145,54903.0
2022-10-13 14:10:00,89.41,89.46,89.24,89.38,51859.0,83.8145,83.8614,83.6552,83.7864,51859.0
2022-10-13 14:15:00,89.39,89.49,89.37,89.42,38739.0,83.7958,83.8895,83.777,83.8239,38739.0
2022-10-13 14:20:00,89.41,89.44,89.32,89.34,44259.0,83.8145,83.8426,83.7302,83.7489,44259.0
2022-10-13 14:25:00,89.34,89.34,89.07,89.11,30696.0,83.7489,83.7489,83.4958,83.5333,30696.0
2022-10-13 14:30:00,89.12,89.28,89.12,89.25,30379.0,83.5427,83.6927,83.5427,83.6645,30379.0
2022-10-13 14:35:00,89.25,89.41,89.21,89.34,34835.0,83.6645,83.8145,83.627,83.7489,34835.0
2022-10-13 14:40:00,89.34,89.5,89.28,89.47,27350.0,83.7489,83.8989,83.6927,83.8708,27350.0
2022-10-13 14:45:00,89.49,89.59,89.44,89.51,55476.0,83.8895,83.9833,83.8426,83.9083,55476.0
2022-10-13 14:50:00,89.48,89.66,89.44,89.62,30715.0,83.8801,84.0489,83.8426,84.0114,30715.0
2022-10-13 14:55:00,89.63,89.88,89.59,89.77,43785.0,84.0208,84.2551,83.9833,84.152,43785.0
2022-10-13 15:00:00,89.77,89.79,89.58,89.64,28549.0,84.152,84.1707,83.9739,84.0301,28549.0
2022-10-13 15:05:00,89.66,89.96,89.58,89.95,64521.0,84.0489,84.3301,83.9739,84.3207,64521.0
2022-10-13 15:10:00,89.95,89.97,89.76,89.76,40491.0,84.3207,84.3395,84.1426,84.1426,40491.0
2022-10-13 15:15:00,89.74,89.87,89.68,89.69,48765.0,84.1239,84.2457,84.0676,84.077,48765.0
2022-10-13 15:20:00,89.68,89.69,89.56,89.61,51571.0,84.0676,84.077,83.9551,84.002,51571.0
2022-10-13 15:25:00,89.61,89.64,89.43,89.49,81752.0,84.002,84.0301,83.8333,83.8895,81752.0
2022-10-13 15:30:00,89.47,89.71,89.37,89.48,97564.0,83.8708,84.0958,83.777,83.8801,97564.0
2022-10-13 15:35:00,89.48,89.58,89.41,89.51,109022.0,83.8801,83.9739,83.8145,83.9083,109022.0
2022-10-13 15:40:00,89.5,89.58,89.3,89.56,167683.0,83.8989,83.9739,83.7114,83.9551,167683.0
2022-10-13 15:45:00,89.56,89.63,89.48,89.54,97755.0,83.9551,84.0208,83.8801,83.9364,97755.0
2022-10-13 15:50:00,89.5,89.71,89.34,89.59,144882.0,83.8989,84.0958,83.7489,83.9833,144882.0
2022-10-13 15:55:00,89.58,89.58,89.31,89.38,362851.0,83.9739,83.9739,83.7208,83.7864,362851.0
2022-10-14 09:30:00,89.87,90.58,89.87,90.06,167906.0,84.2457,84.9113,84.2457,84.4238,167906.0
2022-10-14 09:35:00,90.01,90.7,89.99,90.55,81748.0,84.377,85.0238,84.3582,84.8832,81748.0
2022-10-14 09:40:00,90.55,90.56,89.77,89.8,82626.0,84.8832,84.8926,84.152,84.1801,82626.0
2022-10-14 09:45:00,89.77,89.92,89.5,89.53,69215.0,84.152,84.2926,83.8989,83.927,69215.0
2022-10-14 09:50:00,89.57,89.82,89.13,89.22,47593.0,83.9645,84.1989,83.552,83.6364,47593.0
2022-10-14 09:55:00,89.23,89.45,89.05,89.08,26370.0,83.6458,83.852,83.4771,83.5052,26370.0
2022-10-14 10:00:00,89.04,89.05,88.25,88.47,116064.0,83.4677,83.4771,82.7271,82.9334,116064.0
2022-10-14 10:05:00,88.49,88.83,88.44,88.51,36088.0,82.9521,83.2708,82.9052,82.9708,36088.0
2022-10-14 10:10:00,88.52,88.58,87.9,88.0,59821.0,82.9802,83.0365,82.399,82.4928,59821.0
2022-10-14 10:15:00,87.97,88.2,87.93,88.13,36972.0,82.4646,82.6803,82.4271,82.6146,36972.0
2022-10-14 10:20:00,88.14,88.16,87.71,87.75,51007.0,82.624,82.6428,82.2209,82.2584,51007.0
2022-10-14 10:25:00,87.76,88.13,87.66,88.06,34517.0,82.2678,82.6146,82.174,82.549,34517.0
2022-10-14 10:30:00,88.04,88.26,87.98,88.06,57888.0,82.5303,82.7365,82.474,82.549,57888.0
2022-10-14 10:35:00,88.08,88.23,88.04,88.14,28526.0,82.5678,82.7084,82.5303,82.624,28526.0
2022-10-14 10:40:00,88.17,88.29,87.62,87.62,51112.0,82.6521,82.7646,82.1365,82.1365,51112.0
2022-10-14 10:45:00,87.63,87.79,87.57,87.62,26961.0,82.1459,82.2959,82.0897,82.1365,26961.0
2022-10-14 10:50:00,87.64,88.02,87.57,87.91,20920.0,82.1553,82.5115,82.0897,82.4084,20920.0
2022-10-14 10:55:00,87.89,88.11,87.83,87.98,25056.0,82.3897,82.5959,82.3334,82.474,25056.0
2022-10-14 11:00:00,87.99,88.34,87.99,88.22,43038.0,82.4834,82.8115,82.4834,82.699,43038.0
2022-10-14 11:05:00,88.18,88.18,87.84,87.87,49314.0,82.6615,82.6615,82.3428,82.3709,49314.0
2022-10-14 11:10:00,87.86,87.92,87.49,87.52,49841.0,82.3615,82.4178,82.0147,82.0428,49841.0
2022-10-14 11:15:00,87.52,87.57,87.33,87.37,44042.0,82.0428,82.0897,81.8647,81.9022,44042.0
2022-10-14 11:20:00,87.37,87.7,87.36,87.66,26288.0,81.9022,82.2115,81.8928,82.174,26288.0
2022-10-14 11:25:00,87.7,87.86,87.69,87.83,33138.0,82.2115,82.3615,82.2022,82.3334,33138.0
2022-10-14 11:30:00,87.82,87.82,87.59,87.62,38735.0,82.324,82.324,82.1084,82.1365,38735.0
2022-10-14 11:35:00,87.64,87.69,87.38,87.52,29597.0,82.1553,82.2022,81.9116,82.0428,29597.0
2022-10-14 11:40:00,87.5,87.58,87.27,87.39,37302.0,82.0241,82.0991,81.8085,81.9209,37302.0
2022-10-14 11:45:00,87.38,87.38,87.07,87.18,72649.0,81.9116,81.9116,81.621,81.7241,72649.0
2022-10-14 11:50:00,87.18,87.29,87.01,87.16,43521.0,81.7241,81.8272,81.5647,81.7053,43521.0
2022-10-14 11:55:00,87.15,87.22,87.1,87.12,28039.0,81.696,81.7616,81.6491,81.6678,28039.0
2022-10-14 12:00:00,87.11,87.46,87.07,87.44,40844.0,81.6585,81.9866,81.621,81.9678,40844.0
2022-10-14 12:05:00,87.43,87.43,87.02,87.03,36422.0,81.9584,81.9584,81.5741,81.5835,36422.0
2022-10-14 12:10:00,87.04,87.17,86.91,86.92,33808.0,81.5928,81.7147,81.471,81.4804,33808.0
2022-10-14 12:15:00,86.92,87.04,86.84,87.04,25023.0,81.4804,81.5928,81.4054,81.5928,25023.0
2022-10-14 12:20:00,87.03,87.12,86.96,87.04,18800.0,81.5835,81.6678,81.5179,81.5928,18800.0
2022-10-14 12:25:00,87.05,87.15,87.0,87.12,19485.0,81.6022,81.696,81.5553,81.6678,19485.0
2022-10-14 12:30:00,87.12,87.23,87.05,87.06,19266.0,81.6678,81.771,81.6022,81.6116,19266.0
2022-10-14 12:35:00,87.07,87.23,87.04,87.17,46770.0,81.621,81.771,81.5928,81.7147,46770.0
2022-10-14 12:40:00,87.18,87.37,87.14,87.28,24659.0,81.7241,81.9022,81.6866,81.8178,24659.0
2022-10-14 12:45:00,87.25,87.29,87.05,87.06,33704.0,81.7897,81.8272,81.6022,81.6116,33704.0
2022-10-14 12:50:00,87.05,87.05,86.91,86.93,24835.0,81.6022,81.6022,81.471,81.4897,24835.0
2022-10-14 12:55:00,86.92,86.95,86.88,86.93,22648.0,81.4804,81.5085,81.4429,81.4897,22648.0
2022-10-14 13:00:00,86.93,87.14,86.9,87.09,23085.0,81.4897,81.6866,81.4616,81.6397,23085.0
2022-10-14 13:05:00,87.08,87.08,86.87,86.95,19095.0,81.6303,81.6303,81.4335,81.5085,19095.0
2022-10-14 13:10:00,86.95,87.01,86.84,86.84,24830.0,81.5085,81.5647,81.4054,81.4054,24830.0
2022-10-14 13:15:00,86.83,86.96,86.8,86.91,18476.0,81.396,81.5179,81.3679,81.471,18476.0
2022-10-14 13:20:00,86.91,87.01,86.77,86.94,30767.0,81.471,81.5647,81.3397,81.4991,30767.0
2022-10-14 13:25:00,86.94,87.02,86.87,87.01,14387.0,81.4991,81.5741,81.4335,81.5647,14387.0
2022-10-14 13:30:00,87.01,87.16,87.01,87.12,18407.0,81.5647,81.7053,81.5647,81.6678,18407.0
2022-10-14 13:35:00,87.13,87.24,87.04,87.2,27407.0,81.6772,81.7803,81.5928,81.7428,27407.0
2022-10-14 13:40:00,87.19,87.28,87.1,87.12,24114.0,81.7335,81.8178,81.6491,81.6678,24114.0
2022-10-14 13:45:00,87.11,87.24,87.1,87.19,19514.0,81.6585,81.7803,81.6491,81.7335,19514.0
2022-10-14 13:50:00,87.18,87.19,87.05,87.08,28323.0,81.7241,81.7335,81.6022,81.6303,28323.0
2022-10-14 13:55:00,87.08,87.15,87.03,87.14,38517.0,81.6303,81.696,81.5835,81.6866,38517.0
2022-10-14 14:00:00,87.14,87.15,86.95,87.0,22051.0,81.6866,81.696,81.5085,81.5553,22051.0
2022-10-14 14:05:00,86.99,87.02,86.84,86.92,24680.0,81.546,81.5741,81.4054,81.4804,24680.0
2022-10-14 14:10:00,86.92,86.92,86.7,86.7,30317.0,81.4804,81.4804,81.2741,81.2741,30317.0
2022-10-14 14:15:00,86.7,86.76,86.48,86.48,28876.0,81.2741,81.3304,81.0679,81.0679,28876.0
2022-10-14 14:20:00,86.49,86.61,86.49,86.53,36319.0,81.0773,81.1898,81.0773,81.1148,36319.0
2022-10-14 14:25:00,86.53,86.59,86.46,86.56,36924.0,81.1148,81.171,81.0491,81.1429,36924.0
2022-10-14 14:30:00,86.55,86.65,86.5,86.57,26718.0,81.1335,81.2273,81.0866,81.1523,26718.0
2022-10-14 14:35:00,86.56,86.62,86.53,86.55,26251.0,81.1429,81.1991,81.1148,81.1335,26251.0
2022-10-14 14:40:00,86.54,86.61,86.4,86.55,38206.0,81.1241,81.1898,80.9929,81.1335,38206.0
2022-10-14 14:45:00,86.55,86.61,86.46,86.61,34043.0,81.1335,81.1898,81.0491,81.1898,34043.0
2022-10-14 14:50:00,86.6,86.66,86.53,86.55,26523.0,81.1804,81.2366,81.1148,81.1335,26523.0
2022-10-14 14:55:00,86.55,86.64,86.49,86.61,29196.0,81.1335,81.2179,81.0773,81.1898,29196.0
2022-10-14 15:00:00,86.62,86.84,86.62,86.77,42368.0,81.1991,81.4054,81.1991,81.3397,42368.0
2022-10-14 15:05:00,86.77,86.78,86.54,86.59,23266.0,81.3397,81.3491,81.1241,81.171,23266.0
2022-10-14 15:10:00,86.58,86.64,86.48,86.55,25621.0,81.1616,81.2179,81.0679,81.1335,25621.0
2022-10-14 15:15:00,86.55,86.57,86.43,86.57,66163.0,81.1335,81.1523,81.021,81.1523,66163.0
2022-10-14 15:20:00,86.56,86.76,86.53,86.74,32704.0,81.1429,81.3304,81.1148,81.3116,32704.0
2022-10-14 15:25:00,86.73,86.85,86.69,86.82,38759.0,81.3022,81.4147,81.2647,81.3866,38759.0
2022-10-14 15:30:00,86.81,86.86,86.67,86.86,58046.0,81.3772,81.4241,81.246,81.4241,58046.0
2022-10-14 15:35:00,86.85,86.92,86.69,86.76,57007.0,81.4147,81.4804,81.2647,81.3304,57007.0
2022-10-14 15:40:00,86.76,86.77,86.6,86.71,58322.0,81.3304,81.3397,81.1804,81.2835,58322.0
2022-10-14 15:45:00,86.7,86.75,86.54,86.68,124456.0,81.2741,81.321,81.1241,81.2554,124456.0
2022-10-14 15:50:00,86.7,86.78,86.49,86.59,178868.0,81.2741,81.3491,81.0773,81.171,178868.0
2022-10-14 15:55:00,86.6,86.6,86.24,86.39,535421.0,81.1804,81.1804,80.8429,80.9835,535421.0
2022-10-17 09:30:00,87.77,88.26,87.77,88.08,129706.0,82.2772,82.7365,82.2772,82.5678,129706.0
2022-10-17 09:35:00,88.09,88.47,88.08,88.46,46666.0,82.5771,82.9334,82.5678,82.924,46666.0
2022-10-17 09:40:00,88.46,88.63,88.16,88.21,69632.0,82.924,83.0833,82.6428,82.6896,69632.0
2022-10-17 09:45:00,88.21,88.3,88.02,88.3,50693.0,82.6896,82.774,82.5115,82.774,50693.0
2022-10-17 09:50:00,88.34,88.51,88.24,88.37,67806.0,82.8115,82.9708,82.7177,82.8396,67806.0
2022-10-17 09:55:00,88.38,88.39,88.07,88.25,37102.0,82.849,82.8584,82.5584,82.7271,37102.0
2022-10-17 10:00:00,88.29,88.4,88.18,88.37,47108.0,82.7646,82.8677,82.6615,82.8396,47108.0
2022-10-17 10:05:00,88.37,88.52,88.3,88.3,39653.0,82.8396,82.9802,82.774,82.774,39653.0
2022-10-17 10:10:00,88.3,88.64,88.3,88.63,49695.0,82.774,83.0927,82.774,83.0833,49695.0
2022-10-17 10:15:00,88.64,88.66,88.43,88.47,42527.0,83.0927,83.1115,82.8959,82.9334,42527.0
2022-10-17 10:20:00,88.48,88.62,88.37,88.48,30336.0,82.9427,83.074,82.8396,82.9427,30336.0
2022-10-17 10:25:00,88.48,88.48,88.23,88.32,32089.0,82.9427,82.9427,82.7084,82.7927,32089.0
2022-10-17 10:30:00,88.31,88.53,88.27,88.33,60810.0,82.7834,82.9896,82.7459,82.8021,60810.0
2022-10-17 10:35:00,88.35,88.63,88.34,88.56,57082.0,82.8209,83.0833,82.8115,83.0177,57082.0
2022-10-17 10:40:00,88.54,88.6,88.45,88.47,40487.0,82.999,83.0552,82.9146,82.9334,40487.0
2022-10-17 10:45:00,88.46,88.64,88.45,88.53,50272.0,82.924,83.0927,82.9146,82.9896,50272.0
2022-10-17 10:50:00,88.5,88.52,88.21,88.28,69201.0,82.9615,82.9802,82.6896,82.7552,69201.0
2022-10-17 10:55:00,88.26,88.31,88.06,88.29,46115.0,82.7365,82.7834,82.549,82.7646,46115.0
2022-10-17 11:00:00,88.28,88.4,88.24,88.32,18364.0,82.7552,82.8677,82.7177,82.7927,18364.0
2022-10-17 11:05:00,88.31,88.32,88.12,88.15,23750.0,82.7834,82.7927,82.6053,82.6334,23750.0
2022-10-17 11:10:00,88.16,88.34,88.14,88.2,28603.0,82.6428,82.8115,82.624,82.6803,28603.0
2022-10-17 11:15:00,88.16,88.16,87.84,87.89,104544.0,82.6428,82.6428,82.3428,82.3897,104544.0
2022-10-17 11:20:00,87.89,88.21,87.88,88.19,34263.0,82.3897,82.6896,82.3803,82.6709,34263.0
2022-10-17 11:25:00,88.18,88.41,88.17,88.4,39609.0,82.6615,82.8771,82.6521,82.8677,39609.0
2022-10-17 11:30:00,88.41,88.47,88.27,88.42,33982.0,82.8771,82.9334,82.7459,82.8865,33982.0
2022-10-17 11:35:00,88.41,88.55,88.36,88.55,20137.0,82.8771,83.0083,82.8302,83.0083,20137.0
2022-10-17 11:40:00,88.55,88.8,88.55,88.69,42382.0,83.0083,83.2427,83.0083,83.1396,42382.0
2022-10-17 11:45:00,88.67,88.73,88.64,88.73,14716.0,83.1208,83.1771,83.0927,83.1771,14716.0
2022-10-17 11:50:00,88.71,88.87,88.67,88.85,34549.0,83.1583,83.3083,83.1208,83.2896,34549.0
2022-10-17 11:55:00,88.87,88.9,88.81,88.88,20711.0,83.3083,83.3364,83.2521,83.3177,20711.0
2022-10-17 12:00:00,88.89,88.99,88.87,88.92,31847.0,83.3271,83.4208,83.3083,83.3552,31847.0
2022-10-17 12:05:00,88.93,89.22,88.92,89.22,49409.0,83.3646,83.6364,83.3552,83.6364,49409.0
2022-10-17 12:10:00,89.21,89.21,88.94,89.08,25520.0,83.627,83.627,83.3739,83.5052,25520.0
2022-10-17 12:15:00,89.1,89.15,88.97,89.0,22201.0,83.5239,83.5708,83.4021,83.4302,22201.0
2022-10-17 12:20:00,89.0,89.06,88.93,89.04,32390.0,83.4302,83.4864,83.3646,83.4677,32390.0
2022-10-17 12:25:00,89.02,89.14,89.0,89.11,28246.0,83.4489,83.5614,83.4302,83.5333,28246.0
2022-10-17 12:30:00,89.11,89.13,89.05,89.12,84327.0,83.5333,83.552,83.4771,83.5427,84327.0
2022-10-17 12:35:00,89.11,89.15,88.93,88.95,39918.0,83.5333,83.5708,83.3646,83.3833,39918.0
2022-10-17 12:40:00,88.95,88.96,88.68,88.78,51045.0,83.3833,83.3927,83.1302,83.224,51045.0
2022-10-17 12:45:00,88.78,88.85,88.63,88.82,107221.0,83.224,83.2896,83.0833,83.2614,107221.0
2022-10-17 12:50:00,88.83,88.93,88.78,88.93,22611.0,83.2708,83.3646,83.224,83.3646,22611.0
2022-10-17 12:55:00,88.93,88.94,88.73,88.77,31711.0,83.3646,83.3739,83.1771,83.2146,31711.0
2022-10-17 13:00:00,88.76,88.79,88.59,88.68,26289.0,83.2052,83.2333,83.0458,83.1302,26289.0
2022-10-17 13:05:00,88.69,88.84,88.68,88.78,18318.0,83.1396,83.2802,83.1302,83.224,18318.0
2022-10-17 13:10:00,88.77,88.93,88.76,88.89,16142.0,83.2146,83.3646,83.2052,83.3271,16142.0
2022-10-17 13:15:00,88.88,89.03,88.88,88.89,40028.0,83.3177,83.4583,83.3177,83.3271,40028.0
2022-10-17 13:20:00,88.88,89.11,88.85,89.11,23621.0,83.3177,83.5333,83.2896,83.5333,23621.0
2022-10-17 13:25:00,89.12,89.12,88.95,88.99,19871.0,83.5427,83.5427,83.3833,83.4208,19871.0
2022-10-17 13:30:00,88.99,89.03,88.95,88.99,29805.0,83.4208,83.4583,83.3833,83.4208,29805.0
2022-10-17 13:35:00,89.01,89.08,88.97,89.06,23705.0,83.4396,83.5052,83.4021,83.4864,23705.0
2022-10-17 13:40:00,89.07,89.08,88.96,88.96,27944.0,83.4958,83.5052,83.3927,83.3927,27944.0
2022-10-17 13:45:00,88.95,89.14,88.94,89.12,47647.0,83.3833,83.5614,83.3739,83.5427,47647.0
2022-10-17 13:50:00,89.11,89.15,89.07,89.07,25137.0,83.5333,83.5708,83.4958,83.4958,25137.0
2022-10-17 13:55:00,89.05,89.08,88.99,89.02,24936.0,83.4771,83.5052,83.4208,83.4489,24936.0
2022-10-17 14:00:00,89.02,89.15,88.95,88.98,35764.0,83.4489,83.5708,83.3833,83.4114,35764.0
2022-10-17 14:05:00,88.98,89.0,88.91,88.98,18773.0,83.4114,83.4302,83.3458,83.4114,18773.0
2022-10-17 14:10:00,88.98,89.05,88.88,88.9,20529.0,83.4114,83.4771,83.3177,83.3364,20529.0
2022-10-17 14:15:00,88.89,88.99,88.85,88.98,18298.0,83.3271,83.4208,83.2896,83.4114,18298.0
2022-10-17 14:20:00,88.98,88.98,88.84,88.84,16785.0,83.4114,83.4114,83.2802,83.2802,16785.0
2022-10-17 14:25:00,88.83,88.85,88.72,88.77,28299.0,83.2708,83.2896,83.1677,83.2146,28299.0
2022-10-17 14:30:00,88.78,88.79,88.67,88.7,20029.0,83.224,83.2333,83.1208,83.149,20029.0
2022-10-17 14:35:00,88.7,88.84,88.69,88.83,32410.0,83.149,83.2802,83.1396,83.2708,32410.0
2022-10-17 14:40:00,88.84,88.91,88.8,88.88,21372.0,83.2802,83.3458,83.2427,83.3177,21372.0
2022-10-17 14:45:00,88.88,88.92,88.84,88.89,23867.0,83.3177,83.3552,83.2802,83.3271,23867.0
2022-10-17 14:50:00,88.88,88.89,88.8,88.86,22545.0,83.3177,83.3271,83.2427,83.2989,22545.0
2022-10-17 14:55:00,88.85,88.98,88.81,88.91,31420.0,83.2896,83.4114,83.2521,83.3458,31420.0
2022-10-17 15:00:00,88.9,88.93,88.76,88.81,49968.0,83.3364,83.3646,83.2052,83.2521,49968.0
2022-10-17 15:05:00,88.82,88.88,88.66,88.74,74549.0,83.2614,83.3177,83.1115,83.1865,74549.0
2022-10-17 15:10:00,88.75,88.79,88.69,88.77,30767.0,83.1958,83.2333,83.1396,83.2146,30767.0
2022-10-17 15:15:00,88.77,88.83,88.71,88.83,49198.0,83.2146,83.2708,83.1583,83.2708,49198.0
2022-10-17 15:20:00,88.83,88.91,88.71,88.89,61150.0,83.2708,83.3458,83.1583,83.3271,61150.0
2022-10-17 15:25:00,88.89,88.92,88.77,88.86,40124.0,83.3271,83.3552,83.2146,83.2989,40124.0
2022-10-17 15:30:00,88.87,89.02,88.83,88.98,75791.0,83.3083,83.4489,83.2708,83.4114,75791.0
2022-10-17 15:35:00,88.98,89.02,88.88,88.91,66389.0,83.4114,83.4489,83.3177,83.3458,66389.0
2022-10-17 15:40:00,88.91,89.09,88.85,89.06,62459.0,83.3458,83.5146,83.2896,83.4864,62459.0
2022-10-17 15:45:00,89.06,89.1,88.94,88.95,77516.0,83.4864,83.5239,83.3739,83.3833,77516.0
2022-10-17 15:50:00,88.95,89.05,88.9,89.02,164093.0,83.3833,83.4771,83.3364,83.4489,164093.0
2022-10-17 15:55:00,89.01,89.01,88.72,88.91,401230.0,83.4396,83.4396,83.1677,83.3458,401230.0
2022-10-18 09:30:00,90.11,90.47,90.11,90.17,206313.0,84.4707,84.8082,84.4707,84.527,206313.0
2022-10-18 09:35:00,90.19,90.36,89.99,90.22,97819.0,84.5457,84.7051,84.3582,84.5738,97819.0
2022-10-18 09:40:00,90.26,90.28,89.97,90.04,80791.0,84.6113,84.6301,84.3395,84.4051,80791.0
2022-10-18 09:45:00,90.03,90.11,89.66,90.11,89610.0,84.3957,84.4707,84.0489,84.4707,89610.0
2022-10-18 09:50:00,90.11,90.18,89.47,89.54,56424.0,84.4707,84.5363,83.8708,83.9364,56424.0
2022-10-18 09:55:00,89.54,89.84,89.54,89.75,37378.0,83.9364,84.2176,83.9364,84.1332,37378.0
2022-10-18 10:00:00,89.76,89.86,89.58,89.7,64165.0,84.1426,84.2364,83.9739,84.0864,64165.0
2022-10-18 10:05:00,89.71,89.73,89.51,89.65,40098.0,84.0958,84.1145,83.9083,84.0395,40098.0
2022-10-18 10:10:00,89.66,89.74,89.54,89.55,34220.0,84.0489,84.1239,83.9364,83.9458,34220.0
2022-10-18 10:15:00,89.53,89.58,89.16,89.38,82937.0,83.927,83.9739,83.5802,83.7864,82937.0
2022-10-18 10:20:00,89.38,89.41,89.24,89.3,32632.0,83.7864,83.8145,83.6552,83.7114,32632.0
2022-10-18 10:25:00,89.31,89.39,89.11,89.13,46696.0,83.7208,83.7958,83.5333,83.552,46696.0
2022-10-18 10:30:00,89.14,89.22,89.06,89.15,28129.0,83.5614,83.6364,83.4864,83.5708,28129.0
2022-10-18 10:35:00,89.15,89.18,88.94,88.98,42495.0,83.5708,83.5989,83.3739,83.4114,42495.0
2022-10-18 10:40:00,88.99,89.15,88.97,89.15,25789.0,83.4208,83.5708,83.4021,83.5708,25789.0
2022-10-18 10:45:00,89.13,89.35,89.09,89.31,24804.0,83.552,83.7583,83.5146,83.7208,24804.0
2022-10-18 10:50:00,89.3,89.3,89.15,89.23,38859.0,83.7114,83.7114,83.5708,83.6458,38859.0
2022-10-18 10:55:00,89.22,89.22,89.04,89.06,51462.0,83.6364,83.6364,83.4677,83.4864,51462.0
2022-10-18 11:00:00,89.04,89.09,88.88,89.09,63955.0,83.4677,83.5146,83.3177,83.5146,63955.0
2022-10-18 11:05:00,89.09,89.14,88.74,88.79,42674.0,83.5146,83.5614,83.1865,83.2333,42674.0
2022-10-18 11:10:00,88.8,88.85,88.48,88.56,53457.0,83.2427,83.2896,82.9427,83.0177,53457.0
2022-10-18 11:15:00,88.54,88.63,88.5,88.52,35687.0,82.999,83.0833,82.9615,82.9802,35687.0
2022-10-18 11:20:00,88.5,88.56,88.39,88.47,27866.0,82.9615,83.0177,82.8584,82.9334,27866.0
2022-10-18 11:25:00,88.44,88.58,88.4,88.46,30175.0,82.9052,83.0365,82.8677,82.924,30175.0
2022-10-18 11:30:00,88.45,88.48,88.13,88.31,53653.0,82.9146,82.9427,82.6146,82.7834,53653.0
2022-10-18 11:35:00,88.32,88.32,88.09,88.23,23368.0,82.7927,82.7927,82.5771,82.7084,23368.0
2022-10-18 11:40:00,88.25,88.28,88.07,88.27,38777.0,82.7271,82.7552,82.5584,82.7459,38777.0
2022-10-18 11:45:00,88.27,88.36,88.23,88.36,13648.0,82.7459,82.8302,82.7084,82.8302,13648.0
2022-10-18 11:50:00,88.33,88.42,88.26,88.33,26905.0,82.8021,82.8865,82.7365,82.8021,26905.0
2022-10-18 11:55:00,88.32,88.4,88.22,88.38,16807.0,82.7927,82.8677,82.699,82.849,16807.0
2022-10-18 12:00:00,88.38,88.45,88.37,88.44,16074.0,82.849,82.9146,82.8396,82.9052,16074.0
2022-10-18 12:05:00,88.44,88.69,88.25,88.64,49676.0,82.9052,83.1396,82.7271,83.0927,49676.0
2022-10-18 12:10:00,88.62,88.75,88.61,88.62,18208.0,83.074,83.1958,83.0646,83.074,18208.0
2022-10-18 12:15:00,88.66,88.68,88.53,88.59,32101.0,83.1115,83.1302,82.9896,83.0458,32101.0
2022-10-18 12:20:00,88.59,88.59,88.48,88.5,18798.0,83.0458,83.0458,82.9427,82.9615,18798.0
2022-10-18 12:25:00,88.48,88.53,88.41,88.49,21559.0,82.9427,82.9896,82.8771,82.9521,21559.0
2022-10-18 12:30:00,88.49,88.65,88.45,88.64,29050.0,82.9521,83.1021,82.9146,83.0927,29050.0
2022-10-18 12:35:00,88.64,88.91,88.63,88.88,25804.0,83.0927,83.3458,83.0833,83.3177,25804.0
2022-10-18 12:40:00,88.88,89.02,88.86,88.9,19085.0,83.3177,83.4489,83.2989,83.3364,19085.0
2022-10-18 12:45:00,88.89,88.89,88.7,88.77,24611.0,83.3271,83.3271,83.149,83.2146,24611.0
2022-10-18 12:50:00,88.76,88.96,88.75,88.94,22835.0,83.2052,83.3927,83.1958,83.3739,22835.0
2022-10-18 12:55:00,88.93,88.95,88.69,88.72,30780.0,83.3646,83.3833,83.1396,83.1677,30780.0
2022-10-18 13:00:00,88.73,88.76,88.36,88.39,38008.0,83.1771,83.2052,82.8302,82.8584,38008.0
2022-10-18 13:05:00,88.4,88.61,88.37,88.52,28029.0,82.8677,83.0646,82.8396,82.9802,28029.0
2022-10-18 13:10:00,88.54,88.76,88.5,88.73,32263.0,82.999,83.2052,82.9615,83.1771,32263.0
2022-10-18 13:15:00,88.72,88.77,88.66,88.69,22089.0,83.1677,83.2146,83.1115,83.1396,22089.0
2022-10-18 13:20:00,88.67,88.74,88.59,88.69,27233.0,83.1208,83.1865,83.0458,83.1396,27233.0
2022-10-18 13:25:00,88.68,88.89,88.68,88.85,25322.0,83.1302,83.3271,83.1302,83.2896,25322.0
2022-10-18 13:30:00,88.86,89.12,88.84,89.12,21144.0,83.2989,83.5427,83.2802,83.5427,21144.0
2022-10-18 13:35:00,89.1,89.13,88.98,89.02,24116.0,83.5239,83.552,83.4114,83.4489,24116.0
2022-10-18 13:40:00,89.02,89.06,88.95,88.98,17904.0,83.4489,83.4864,83.3833,83.4114,17904.0
2022-10-18 13:45:00,88.99,89.01,88.84,88.98,18154.0,83.4208,83.4396,83.2802,83.4114,18154.0
2022-10-18 13:50:00,88.97,89.01,88.89,88.95,21226.0,83.4021,83.4396,83.3271,83.3833,21226.0
2022-10-18 13:55:00,88.95,89.06,88.92,89.01,16727.0,83.3833,83.4864,83.3552,83.4396,16727.0
2022-10-18 14:00:00,89.01,89.08,88.84,88.85,35384.0,83.4396,83.5052,83.2802,83.2896,35384.0
2022-10-18 14:05:00,88.84,88.91,88.73,88.84,65699.0,83.2802,83.3458,83.1771,83.2802,65699.0
2022-10-18 14:10:00,88.86,88.92,88.86,88.9,18667.0,83.2989,83.3552,83.2989,83.3364,18667.0
2022-10-18 14:15:00,88.9,88.94,88.83,88.86,25377.0,83.3364,83.3739,83.2708,83.2989,25377.0
2022-10-18 14:20:00,88.86,88.97,88.79,88.96,29450.0,83.2989,83.4021,83.2333,83.3927,29450.0
2022-10-18 14:25:00,88.98,89.07,88.88,89.04,26882.0,83.4114,83.4958,83.3177,83.4677,26882.0
2022-10-18 14:30:00,89.06,89.06,88.92,88.96,20878.0,83.4864,83.4864,83.3552,83.3927,20878.0
2022-10-18 14:35:00,88.97,89.02,88.67,88.73,44091.0,83.4021,83.4489,83.1208,83.1771,44091.0
2022-10-18 14:40:00,88.75,88.75,88.29,88.29,85061.0,83.1958,83.1958,82.7646,82.7646,85061.0
2022-10-18 14:45:00,88.3,88.36,88.1,88.21,76099.0,82.774,82.8302,82.5865,82.6896,76099.0
2022-10-18 14:50:00,88.21,88.31,88.1,88.31,70974.0,82.6896,82.7834,82.5865,82.7834,70974.0
2022-10-18 14:55:00,88.3,88.45,88.29,88.4,91012.0,82.774,82.9146,82.7646,82.8677,91012.0
2022-10-18 15:00:00,88.4,88.43,88.21,88.31,58893.0,82.8677,82.8959,82.6896,82.7834,58893.0
2022-10-18 15:05:00,88.3,88.46,88.27,88.35,24007.0,82.774,82.924,82.7459,82.8209,24007.0
2022-10-18 15:10:00,88.36,88.43,88.24,88.26,19722.0,82.8302,82.8959,82.7177,82.7365,19722.0
2022-10-18 15:15:00,88.28,88.45,88.2,88.42,47888.0,82.7552,82.9146,82.6803,82.8865,47888.0
2022-10-18 15:20:00,88.43,88.63,88.39,88.6,45469.0,82.8959,83.0833,82.8584,83.0552,45469.0
2022-10-18 15:25:00,88.6,88.72,88.51,88.7,27599.0,83.0552,83.1677,82.9708,83.149,27599.0
2022-10-18 15:30:00,88.69,88.98,88.63,88.92,57601.0,83.1396,83.4114,83.0833,83.3552,57601.0
2022-10-18 15:35:00,88.94,88.95,88.82,88.94,49956.0,83.3739,83.3833,83.2614,83.3739,49956.0
2022-10-18 15:40:00,88.93,89.02,88.87,89.0,54414.0,83.3646,83.4489,83.3083,83.4302,54414.0
2022-10-18 15:45:00,89.0,89.05,88.88,89.03,70251.0,83.4302,83.4771,83.3177,83.4583,70251.0
2022-10-18 15:50:00,89.01,89.15,88.88,88.99,170121.0,83.4396,83.5708,83.3177,83.4208,170121.0
2022-10-18 15:55:00,88.98,88.98,88.73,88.98,308317.0,83.4114,83.4114,83.1771,83.4114,308317.0
2022-10-19 09:30:00,88.39,88.69,88.07,88.6,157244.0,82.8584,83.1396,82.5584,83.0552,157244.0
2022-10-19 09:35:00,88.63,88.74,88.42,88.65,54476.0,83.0833,83.1865,82.8865,83.1021,54476.0
2022-10-19 09:40:00,88.63,88.72,88.37,88.67,86486.0,83.0833,83.1677,82.8396,83.1208,86486.0
2022-10-19 09:45:00,88.68,88.87,88.59,88.66,45987.0,83.1302,83.3083,83.0458,83.1115,45987.0
2022-10-19 09:50:00,88.69,89.14,88.68,88.93,38369.0,83.1396,83.5614,83.1302,83.3646,38369.0
2022-10-19 09:55:00,88.9,89.02,88.3,88.5,237320.0,83.3364,83.4489,82.774,82.9615,237320.0
2022-10-19 10:00:00,88.49,88.62,88.36,88.61,34185.0,82.9521,83.074,82.8302,83.0646,34185.0
2022-10-19 10:05:00,88.59,88.76,88.58,88.61,37737.0,83.0458,83.2052,83.0365,83.0646,37737.0
2022-10-19 10:10:00,88.63,88.7,88.47,88.66,42013.0,83.0833,83.149,82.9334,83.1115,42013.0
2022-10-19 10:15:00,88.66,88.83,88.65,88.76,27903.0,83.1115,83.2708,83.1021,83.2052,27903.0
2022-10-19 10:20:00,88.77,89.01,88.71,88.9,62170.0,83.2146,83.4396,83.1583,83.3364,62170.0
2022-10-19 10:25:00,88.9,88.94,88.82,88.88,85375.0,83.3364,83.3739,83.2614,83.3177,85375.0
2022-10-19 10:30:00,88.88,88.98,88.71,88.74,65638.0,83.3177,83.4114,83.1583,83.1865,65638.0
2022-10-19 10:35:00,88.74,88.78,88.58,88.75,50808.0,83.1865,83.224,83.0365,83.1958,50808.0
2022-10-19 10:40:00,88.75,88.75,88.46,88.5,64457.0,83.1958,83.1958,82.924,82.9615,64457.0
2022-10-19 10:45:00,88.5,88.66,88.39,88.43,83495.0,82.9615,83.1115,82.8584,82.8959,83495.0
2022-10-19 10:50:00,88.43,88.48,88.37,88.45,27425.0,82.8959,82.9427,82.8396,82.9146,27425.0
2022-10-19 10:55:00,88.43,88.44,88.31,88.38,29758.0,82.8959,82.9052,82.7834,82.849,29758.0
2022-10-19 11:00:00,88.38,88.47,88.28,88.33,47542.0,82.849,82.9334,82.7552,82.8021,47542.0
2022-10-19 11:05:00,88.34,88.5,88.32,88.38,28078.0,82.8115,82.9615,82.7927,82.849,28078.0
2022-10-19 11:10:00,88.38,88.57,88.38,88.43,35141.0,82.849,83.0271,82.849,82.8959,35141.0
2022-10-19 11:15:00,88.42,88.48,88.31,88.35,45501.0,82.8865,82.9427,82.7834,82.8209,45501.0
2022-10-19 11:20:00,88.34,88.39,88.1,88.1,72759.0,82.8115,82.8584,82.5865,82.5865,72759.0
2022-10-19 11:25:00,88.11,88.11,87.87,87.91,104615.0,82.5959,82.5959,82.3709,82.4084,104615.0
2022-10-19 11:30:00,87.91,88.0,87.75,87.96,102426.0,82.4084,82.4928,82.2584,82.4553,102426.0
2022-10-19 11:35:00,87.94,88.0,87.74,88.0,46153.0,82.4365,82.4928,82.249,82.4928,46153.0
2022-10-19 11:40:00,88.0,88.04,87.96,88.0,40512.0,82.4928,82.5303,82.4553,82.4928,40512.0
2022-10-19 11:45:00,88.0,88.11,87.98,88.06,56795.0,82.4928,82.5959,82.474,82.549,56795.0
2022-10-19 11:50:00,88.04,88.19,87.94,88.1,40459.0,82.5303,82.6709,82.4365,82.5865,40459.0
2022-10-19 11:55:00,88.09,88.1,87.89,87.89,52192.0,82.5771,82.5865,82.3897,82.3897,52192.0
2022-10-19 12:00:00,87.88,87.95,87.73,87.73,56213.0,82.3803,82.4459,82.2397,82.2397,56213.0
2022-10-19 12:05:00,87.73,87.76,87.63,87.68,25317.0,82.2397,82.2678,82.1459,82.1928,25317.0
2022-10-19 12:10:00,87.67,87.75,87.54,87.74,32470.0,82.1834,82.2584,82.0616,82.249,32470.0
2022-10-19 12:15:00,87.74,87.75,87.61,87.64,19639.0,82.249,82.2584,82.1272,82.1553,19639.0
2022-10-19 12:20:00,87.64,87.68,87.52,87.57,24427.0,82.1553,82.1928,82.0428,82.0897,24427.0
2022-10-19 12:25:00,87.56,87.56,87.36,87.4,68077.0,82.0803,82.0803,81.8928,81.9303,68077.0
2022-10-19 12:30:00,87.39,87.55,87.37,87.48,27054.0,81.9209,82.0709,81.9022,82.0053,27054.0
2022-10-19 12:35:00,87.5,87.54,87.4,87.41,42735.0,82.0241,82.0616,81.9303,81.9397,42735.0
2022-10-19 12:40:00,87.4,87.43,87.14,87.16,55139.0,81.9303,81.9584,81.6866,81.7053,55139.0
2022-10-19 12:45:00,87.16,87.17,87.03,87.13,44746.0,81.7053,81.7147,81.5835,81.6772,44746.0
2022-10-19 12:50:00,87.12,87.25,87.11,87.17,57499.0,81.6678,81.7897,81.6585,81.7147,57499.0
2022-10-19 12:55:00,87.17,87.26,87.09,87.25,45967.0,81.7147,81.7991,81.6397,81.7897,45967.0
2022-10-19 13:00:00,87.25,87.47,87.05,87.09,67197.0,81.7897,81.9959,81.6022,81.6397,67197.0
2022-10-19 13:05:00,87.09,87.23,87.01,87.17,51321.0,81.6397,81.771,81.5647,81.7147,51321.0
2022-10-19 13:10:00,87.17,87.33,87.16,87.23,45242.0,81.7147,81.8647,81.7053,81.771,45242.0
2022-10-19 13:15:00,87.22,87.27,87.12,87.13,30192.0,81.7616,81.8085,81.6678,81.6772,30192.0
2022-10-19 13:20:00,87.14,87.31,87.14,87.31,36052.0,81.6866,81.8459,81.6866,81.8459,36052.0
2022-10-19 13:25:00,87.3,87.42,87.28,87.3,30079.0,81.8366,81.9491,81.8178,81.8366,30079.0
2022-10-19 13:30:00,87.31,87.35,87.25,87.26,20573.0,81.8459,81.8834,81.7897,81.7991,20573.0
2022-10-19 13:35:00,87.27,87.34,87.16,87.2,32991.0,81.8085,81.8741,81.7053,81.7428,32991.0
2022-10-19 13:40:00,87.19,87.37,87.16,87.36,31954.0,81.7335,81.9022,81.7053,81.8928,31954.0
2022-10-19 13:45:00,87.36,87.39,87.19,87.24,37379.0,81.8928,81.9209,81.7335,81.7803,37379.0
2022-10-19 13:50:00,87.25,87.37,87.2,87.36,28351.0,81.7897,81.9022,81.7428,81.8928,28351.0
2022-10-19 13:55:00,87.36,87.51,87.34,87.5,34765.0,81.8928,82.0334,81.8741,82.0241,34765.0
2022-10-19 14:00:00,87.49,87.72,87.43,87.67,46705.0,82.0147,82.2303,81.9584,82.1834,46705.0
2022-10-19 14:05:00,87.68,87.91,87.68,87.86,39849.0,82.1928,82.4084,82.1928,82.3615,39849.0
2022-10-19 14:10:00,87.84,87.88,87.78,87.87,37378.0,82.3428,82.3803,82.2865,82.3709,37378.0
2022-10-19 14:15:00,87.88,87.92,87.73,87.74,69186.0,82.3803,82.4178,82.2397,82.249,69186.0
2022-10-19 14:20:00,87.76,87.78,87.69,87.78,30008.0,82.2678,82.2865,82.2022,82.2865,30008.0
2022-10-19 14:25:00,87.78,87.87,87.75,87.85,31764.0,82.2865,82.3709,82.2584,82.3522,31764.0
2022-10-19 14:30:00,87.86,87.87,87.74,87.78,40749.0,82.3615,82.3709,82.249,82.2865,40749.0
2022-10-19 14:35:00,87.78,87.84,87.75,87.81,39575.0,82.2865,82.3428,82.2584,82.3147,39575.0
2022-10-19 14:40:00,87.8,87.9,87.74,87.81,31258.0,82.3053,82.399,82.249,82.3147,31258.0
2022-10-19 14:45:00,87.83,87.84,87.64,87.69,45498.0,82.3334,82.3428,82.1553,82.2022,45498.0
2022-10-19 14:50:00,87.68,87.69,87.62,87.65,23482.0,82.1928,82.2022,82.1365,82.1647,23482.0
2022-10-19 14:55:00,87.65,87.67,87.56,87.58,22804.0,82.1647,82.1834,82.0803,82.0991,22804.0
2022-10-19 15:00:00,87.56,87.68,87.51,87.53,21707.0,82.0803,82.1928,82.0334,82.0522,21707.0
2022-10-19 15:05:00,87.56,87.67,87.44,87.63,40769.0,82.0803,82.1834,81.9678,82.1459,40769.0
2022-10-19 15:10:00,87.64,87.66,87.51,87.57,54807.0,82.1553,82.174,82.0334,82.0897,54807.0
2022-10-19 15:15:00,87.56,87.72,87.55,87.67,54473.0,82.0803,82.2303,82.0709,82.1834,54473.0
2022-10-19 15:20:00,87.69,87.71,87.6,87.61,35594.0,82.2022,82.2209,82.1178,82.1272,35594.0
2022-10-19 15:25:00,87.6,87.64,87.49,87.58,62616.0,82.1178,82.1553,82.0147,82.0991,62616.0
2022-10-19 15:30:00,87.58,87.61,87.46,87.5,65892.0,82.0991,82.1272,81.9866,82.0241,65892.0
2022-10-19 15:35:00,87.49,87.54,87.42,87.44,54578.0,82.0147,82.0616,81.9491,81.9678,54578.0
2022-10-19 15:40:00,87.45,87.53,87.41,87.47,54319.0,81.9772,82.0522,81.9397,81.9959,54319.0
2022-10-19 15:45:00,87.47,87.48,87.31,87.36,84335.0,81.9959,82.0053,81.8459,81.8928,84335.0
2022-10-19 15:50:00,87.35,87.51,87.27,87.5,114330.0,81.8834,82.0334,81.8085,82.0241,114330.0
2022-10-19 15:55:00,87.5,87.56,87.38,87.54,311526.0,82.0241,82.0803,81.9116,82.0616,311526.0
2022-10-20 09:30:00,87.33,87.52,87.25,87.52,99893.0,81.8647,82.0428,81.7897,82.0428,99893.0
2022-10-20 09:35:00,87.53,87.54,87.02,87.12,49849.0,82.0522,82.0616,81.5741,81.6678,49849.0
2022-10-20 09:40:00,87.12,87.44,87.05,87.32,50124.0,81.6678,81.9678,81.6022,81.8553,50124.0
2022-10-20 09:45:00,87.33,87.52,87.27,87.43,61507.0,81.8647,82.0428,81.8085,81.9584,61507.0
2022-10-20 09:50:00,87.45,87.76,87.43,87.72,30459.0,81.9772,82.2678,81.9584,82.2303,30459.0
2022-10-20 09:55:00,87.71,87.79,87.59,87.59,38397.0,82.2209,82.2959,82.1084,82.1084,38397.0
2022-10-20 10:00:00,87.6,87.96,87.5,87.95,36061.0,82.1178,82.4553,82.0241,82.4459,36061.0
2022-10-20 10:05:00,87.95,88.1,87.94,88.09,37556.0,82.4459,82.5865,82.4365,82.5771,37556.0
2022-10-20 10:10:00,88.1,88.14,87.96,88.0,24036.0,82.5865,82.624,82.4553,82.4928,24036.0
2022-10-20 10:15:00,88.02,88.16,87.95,88.12,37315.0,82.5115,82.6428,82.4459,82.6053,37315.0
2022-10-20 10:20:00,88.14,88.23,88.13,88.16,60918.0,82.624,82.7084,82.6146,82.6428,60918.0
2022-10-20 10:25:00,88.14,88.14,87.94,88.11,30843.0,82.624,82.624,82.4365,82.5959,30843.0
2022-10-20 10:30:00,88.13,88.18,87.8,87.84,29216.0,82.6146,82.6615,82.3053,82.3428,29216.0
2022-10-20 10:35:00,87.85,87.97,87.8,87.93,21390.0,82.3522,82.4646,82.3053,82.4271,21390.0
2022-10-20 10:40:00,87.94,87.97,87.75,87.84,23329.0,82.4365,82.4646,82.2584,82.3428,23329.0
2022-10-20 10:45:00,87.86,87.94,87.85,87.89,19173.0,82.3615,82.4365,82.3522,82.3897,19173.0
2022-10-20 10:50:00,87.89,88.01,87.89,87.91,27009.0,82.3897,82.5021,82.3897,82.4084,27009.0
2022-10-20 10:55:00,87.91,88.15,87.91,88.13,25765.0,82.4084,82.6334,82.4084,82.6146,25765.0
2022-10-20 11:00:00,88.14,88.17,87.92,87.95,31007.0,82.624,82.6521,82.4178,82.4459,31007.0
2022-10-20 11:05:00,87.94,88.05,87.91,88.0,20368.0,82.4365,82.5396,82.4084,82.4928,20368.0
2022-10-20 11:10:00,88.02,88.04,87.96,87.99,38795.0,82.5115,82.5303,82.4553,82.4834,38795.0
2022-10-20 11:15:00,87.98,88.0,87.77,87.77,22857.0,82.474,82.4928,82.2772,82.2772,22857.0
2022-10-20 11:20:00,87.77,87.88,87.75,87.78,34725.0,82.2772,82.3803,82.2584,82.2865,34725.0
2022-10-20 11:25:00,87.81,87.85,87.54,87.65,32742.0,82.3147,82.3522,82.0616,82.1647,32742.0
2022-10-20 11:30:00,87.65,87.82,87.6,87.73,42102.0,82.1647,82.324,82.1178,82.2397,42102.0
2022-10-20 11:35:00,87.75,87.98,87.73,87.97,25344.0,82.2584,82.474,82.2397,82.4646,25344.0
2022-10-20 11:40:00,87.96,88.02,87.93,87.95,21507.0,82.4553,82.5115,82.4271,82.4459,21507.0
2022-10-20 11:45:00,87.95,88.03,87.86,88.02,19140.0,82.4459,82.5209,82.3615,82.5115,19140.0
2022-10-20 11:50:00,88.01,88.13,87.98,88.05,24097.0,82.5021,82.6146,82.474,82.5396,24097.0
2022-10-20 11:55:00,88.03,88.04,87.83,87.86,16450.0,82.5209,82.5303,82.3334,82.3615,16450.0
2022-10-20 12:00:00,87.85,87.87,87.45,87.52,47826.0,82.3522,82.3709,81.9772,82.0428,47826.0
2022-10-20 12:05:00,87.52,87.52,87.21,87.3,42877.0,82.0428,82.0428,81.7522,81.8366,42877.0
2022-10-20 12:10:00,87.3,87.48,87.27,87.47,33293.0,81.8366,82.0053,81.8085,81.9959,33293.0
2022-10-20 12:15:00,87.45,87.62,87.45,87.57,20355.0,81.9772,82.1365,81.9772,82.0897,20355.0
2022-10-20 12:20:00,87.56,87.56,87.34,87.52,62913.0,82.0803,82.0803,81.8741,82.0428,62913.0
2022-10-20 12:25:00,87.5,87.56,87.4,87.47,25044.0,82.0241,82.0803,81.9303,81.9959,25044.0
2022-10-20 12:30:00,87.45,87.49,87.39,87.39,13195.0,81.9772,82.0147,81.9209,81.9209,13195.0
2022-10-20 12:35:00,87.38,87.4,87.19,87.25,22148.0,81.9116,81.9303,81.7335,81.7897,22148.0
2022-10-20 12:40:00,87.27,87.37,87.25,87.28,17425.0,81.8085,81.9022,81.7897,81.8178,17425.0
2022-10-20 12:45:00,87.28,87.28,87.16,87.27,23060.0,81.8178,81.8178,81.7053,81.8085,23060.0
2022-10-20 12:50:00,87.27,87.29,87.15,87.2,16274.0,81.8085,81.8272,81.696,81.7428,16274.0
2022-10-20 12:55:00,87.2,87.36,87.14,87.36,25607.0,81.7428,81.8928,81.6866,81.8928,25607.0
2022-10-20 13:00:00,87.35,87.37,87.22,87.35,11299.0,81.8834,81.9022,81.7616,81.8834,11299.0
2022-10-20 13:05:00,87.35,87.36,86.95,87.0,39506.0,81.8834,81.8928,81.5085,81.5553,39506.0
2022-10-20 13:10:00,87.0,87.24,86.99,87.14,26317.0,81.5553,81.7803,81.546,81.6866,26317.0
2022-10-20 13:15:00,87.15,87.16,87.06,87.13,25702.0,81.696,81.7053,81.6116,81.6772,25702.0
2022-10-20 13:20:00,87.12,87.3,87.04,87.13,26768.0,81.6678,81.8366,81.5928,81.6772,26768.0
2022-10-20 13:25:00,87.13,87.25,87.12,87.24,26823.0,81.6772,81.7897,81.6678,81.7803,26823.0
2022-10-20 13:30:00,87.26,87.26,87.13,87.16,22993.0,81.7991,81.7991,81.6772,81.7053,22993.0
2022-10-20 13:35:00,87.17,87.27,87.16,87.23,19053.0,81.7147,81.8085,81.7053,81.771,19053.0
2022-10-20 13:40:00,87.22,87.27,87.08,87.23,27499.0,81.7616,81.8085,81.6303,81.771,27499.0
2022-10-20 13:45:00,87.22,87.23,86.97,86.99,34844.0,81.7616,81.771,81.5272,81.546,34844.0
2022-10-20 13:50:00,86.98,87.07,86.88,87.04,25401.0,81.5366,81.621,81.4429,81.5928,25401.0
2022-10-20 13:55:00,87.04,87.08,86.98,87.07,19909.0,81.5928,81.6303,81.5366,81.621,19909.0
2022-10-20 14:00:00,87.06,87.1,87.0,87.07,29332.0,81.6116,81.6491,81.5553,81.621,29332.0
2022-10-20 14:05:00,87.09,87.1,86.9,86.97,32439.0,81.6397,81.6491,81.4616,81.5272,32439.0
2022-10-20 14:10:00,86.98,87.01,86.87,86.92,29065.0,81.5366,81.5647,81.4335,81.4804,29065.0
2022-10-20 14:15:00,86.92,87.0,86.91,86.99,26634.0,81.4804,81.5553,81.471,81.546,26634.0
2022-10-20 14:20:00,86.97,86.99,86.78,86.79,44502.0,81.5272,81.546,81.3491,81.3585,44502.0
2022-10-20 14:25:00,86.8,86.83,86.7,86.77,19001.0,81.3679,81.396,81.2741,81.3397,19001.0
2022-10-20 14:30:00,86.76,86.9,86.69,86.9,34417.0,81.3304,81.4616,81.2647,81.4616,34417.0
2022-10-20 14:35:00,86.89,86.92,86.82,86.84,17060.0,81.4522,81.4804,81.3866,81.4054,17060.0
2022-10-20 14:40:00,86.83,86.84,86.63,86.65,36839.0,81.396,81.4054,81.2085,81.2273,36839.0
2022-10-20 14:45:00,86.65,86.77,86.63,86.68,22566.0,81.2273,81.3397,81.2085,81.2554,22566.0
2022-10-20 14:50:00,86.67,86.81,86.62,86.79,35188.0,81.246,81.3772,81.1991,81.3585,35188.0
2022-10-20 14:55:00,86.78,86.93,86.77,86.77,24998.0,81.3491,81.4897,81.3397,81.3397,24998.0
2022-10-20 15:00:00,86.76,86.85,86.72,86.72,26515.0,81.3304,81.4147,81.2929,81.2929,26515.0
2022-10-20 15:05:00,86.73,86.94,86.7,86.9,34536.0,81.3022,81.4991,81.2741,81.4616,34536.0
2022-10-20 15:10:00,86.91,86.92,86.79,86.84,23392.0,81.471,81.4804,81.3585,81.4054,23392.0
2022-10-20 15:15:00,86.83,86.83,86.66,86.67,31398.0,81.396,81.396,81.2366,81.246,31398.0
2022-10-20 15:20:00,86.67,86.67,86.55,86.63,27444.0,81.246,81.246,81.1335,81.2085,27444.0
2022-10-20 15:25:00,86.63,86.68,86.52,86.65,54594.0,81.2085,81.2554,81.1054,81.2273,54594.0
2022-10-20 15:30:00,86.64,86.64,86.51,86.52,44205.0,81.2179,81.2179,81.096,81.1054,44205.0
2022-10-20 15:35:00,86.51,86.67,86.47,86.56,40649.0,81.096,81.246,81.0585,81.1429,40649.0
2022-10-20 15:40:00,86.57,86.75,86.54,86.73,47252.0,81.1523,81.321,81.1241,81.3022,47252.0
2022-10-20 15:45:00,86.72,86.86,86.63,86.82,110575.0,81.2929,81.4241,81.2085,81.3866,110575.0
2022-10-20 15:50:00,86.83,87.02,86.78,86.98,106044.0,81.396,81.5741,81.3491,81.5366,106044.0
2022-10-20 15:55:00,86.96,87.0,86.77,86.79,250661.0,81.5179,81.5553,81.3397,81.3585,250661.0
2022-10-21 09:30:00,87.0,87.25,86.56,86.84,476641.0,81.5553,81.7897,81.1429,81.4054,476641.0
2022-10-21 09:35:00,86.76,87.26,86.74,87.21,60841.0,81.3304,81.7991,81.3116,81.7522,60841.0
2022-10-21 09:40:00,87.18,87.46,86.9,87.41,101315.0,81.7241,81.9866,81.4616,81.9397,101315.0
2022-10-21 09:45:00,87.38,87.77,87.34,87.62,99576.0,81.9116,82.2772,81.8741,82.1365,99576.0
2022-10-21 09:50:00,87.64,87.78,87.35,87.68,65563.0,82.1553,82.2865,81.8834,82.1928,65563.0
2022-10-21 09:55:00,87.66,87.88,87.55,87.81,129777.0,82.174,82.3803,82.0709,82.3147,129777.0
2022-10-21 10:00:00,87.83,87.95,87.55,87.8,73361.0,82.3334,82.4459,82.0709,82.3053,73361.0
2022-10-21 10:05:00,87.81,88.1,87.76,87.9,222658.0,82.3147,82.5865,82.2678,82.399,222658.0
2022-10-21 10:10:00,87.91,88.09,87.81,88.07,58271.0,82.4084,82.5771,82.3147,82.5584,58271.0
2022-10-21 10:15:00,88.09,88.1,87.95,88.08,43204.0,82.5771,82.5865,82.4459,82.5678,43204.0
2022-10-21 10:20:00,88.09,88.1,87.68,87.73,57391.0,82.5771,82.5865,82.1928,82.2397,57391.0
2022-10-21 10:25:00,87.74,87.77,87.42,87.42,31916.0,82.249,82.2772,81.9491,81.9491,31916.0
2022-10-21 10:30:00,87.42,87.64,87.42,87.55,100937.0,81.9491,82.1553,81.9491,82.0709,100937.0
2022-10-21 10:35:00,87.56,87.63,87.37,87.51,61922.0,82.0803,82.1459,81.9022,82.0334,61922.0
2022-10-21 10:40:00,87.54,87.62,87.35,87.55,74298.0,82.0616,82.1365,81.8834,82.0709,74298.0
2022-10-21 10:45:00,87.52,87.75,87.48,87.67,32740.0,82.0428,82.2584,82.0053,82.1834,32740.0
2022-10-21 10:50:00,87.71,87.86,87.66,87.74,39687.0,82.2209,82.3615,82.174,82.249,39687.0
2022-10-21 10:55:00,87.75,87.76,87.24,87.32,72842.0,82.2584,82.2678,81.7803,81.8553,72842.0
2022-10-21 11:00:00,87.32,87.36,87.13,87.27,37920.0,81.8553,81.8928,81.6772,81.8085,37920.0
2022-10-21 11:05:00,87.31,87.38,87.16,87.34,23790.0,81.8459,81.9116,81.7053,81.8741,23790.0
2022-10-21 11:10:00,87.36,87.54,87.36,87.44,44746.0,81.8928,82.0616,81.8928,81.9678,44746.0
2022-10-21 11:15:00,87.39,87.51,87.3,87.34,25944.0,81.9209,82.0334,81.8366,81.8741,25944.0
2022-10-21 11:20:00,87.31,87.55,87.22,87.38,33745.0,81.8459,82.0709,81.7616,81.9116,33745.0
2022-10-21 11:25:00,87.4,87.6,87.38,87.53,32945.0,81.9303,82.1178,81.9116,82.0522,32945.0
2022-10-21 11:30:00,87.56,87.85,87.53,87.79,46917.0,82.0803,82.3522,82.0522,82.2959,46917.0
2022-10-21 11:35:00,87.78,87.8,87.48,87.58,29372.0,82.2865,82.3053,82.0053,82.0991,29372.0
2022-10-21 11:40:00,87.61,87.99,87.57,87.93,20266.0,82.1272,82.4834,82.0897,82.4271,20266.0
2022-10-21 11:45:00,87.93,88.03,87.73,87.88,58048.0,82.4271,82.5209,82.2397,82.3803,58048.0
2022-10-21 11:50:00,87.89,87.97,87.78,87.82,35773.0,82.3897,82.4646,82.2865,82.324,35773.0
2022-10-21 11:55:00,87.82,87.94,87.76,87.9,46174.0,82.324,82.4365,82.2678,82.399,46174.0
2022-10-21 12:00:00,87.95,88.07,87.94,88.04,37486.0,82.4459,82.5584,82.4365,82.5303,37486.0
2022-10-21 12:05:00,88.03,88.03,87.89,87.96,40144.0,82.5209,82.5209,82.3897,82.4553,40144.0
2022-10-21 12:10:00,87.94,87.98,87.78,87.94,35948.0,82.4365,82.474,82.2865,82.4365,35948.0
2022-10-21 12:15:00,87.93,87.94,87.73,87.77,28558.0,82.4271,82.4365,82.2397,82.2772,28558.0
2022-10-21 12:20:00,87.78,87.96,87.67,87.96,34289.0,82.2865,82.4553,82.1834,82.4553,34289.0
2022-10-21 12:25:00,87.95,87.96,87.62,87.65,52029.0,82.4459,82.4553,82.1365,82.1647,52029.0
2022-10-21 12:30:00,87.65,87.79,87.56,87.78,35716.0,82.1647,82.2959,82.0803,82.2865,35716.0
2022-10-21 12:35:00,87.76,87.94,87.62,87.65,37895.0,82.2678,82.4365,82.1365,82.1647,37895.0
2022-10-21 12:40:00,87.66,87.89,87.66,87.83,29909.0,82.174,82.3897,82.174,82.3334,29909.0
2022-10-21 12:45:00,87.82,88.02,87.82,87.97,47073.0,82.324,82.5115,82.324,82.4646,47073.0
2022-10-21 12:50:00,88.0,88.15,88.0,88.12,57281.0,82.4928,82.6334,82.4928,82.6053,57281.0
2022-10-21 12:55:00,88.14,88.16,87.94,87.98,23753.0,82.624,82.6428,82.4365,82.474,23753.0
2022-10-21 13:00:00,87.99,88.23,87.98,88.2,16422.0,82.4834,82.7084,82.474,82.6803,16422.0
2022-10-21 13:05:00,88.19,88.19,87.99,88.01,133899.0,82.6709,82.6709,82.4834,82.5021,133899.0
2022-10-21 13:10:00,88.01,88.11,88.0,88.05,15556.0,82.5021,82.5959,82.4928,82.5396,15556.0
2022-10-21 13:15:00,88.06,88.18,87.97,88.18,43675.0,82.549,82.6615,82.4646,82.6615,43675.0
2022-10-21 13:20:00,88.16,88.22,88.01,88.03,22217.0,82.6428,82.699,82.5021,82.5209,22217.0
2022-10-21 13:25:00,88.02,88.11,88.02,88.08,54651.0,82.5115,82.5959,82.5115,82.5678,54651.0
2022-10-21 13:30:00,88.09,88.29,88.06,88.17,44758.0,82.5771,82.7646,82.549,82.6521,44758.0
2022-10-21 13:35:00,88.18,88.21,88.09,88.14,30629.0,82.6615,82.6896,82.5771,82.624,30629.0
2022-10-21 13:40:00,88.15,88.21,88.06,88.13,329908.0,82.6334,82.6896,82.549,82.6146,329908.0
2022-10-21 13:45:00,88.15,88.26,88.1,88.26,50203.0,82.6334,82.7365,82.5865,82.7365,50203.0
2022-10-21 13:50:00,88.28,88.31,88.22,88.22,47841.0,82.7552,82.7834,82.699,82.699,47841.0
2022-10-21 13:55:00,88.22,88.32,88.17,88.3,29649.0,82.699,82.7927,82.6521,82.774,29649.0
2022-10-21 14:00:00,88.31,88.33,88.27,88.3,60551.0,82.7834,82.8021,82.7459,82.774,60551.0
2022-10-21 14:05:00,88.3,88.44,88.28,88.41,64209.0,82.774,82.9052,82.7552,82.8771,64209.0
2022-10-21 14:10:00,88.41,88.49,88.28,88.28,30392.0,82.8771,82.9521,82.7552,82.7552,30392.0
2022-10-21 14:15:00,88.31,88.35,88.0,88.24,1226731.0,82.7834,82.8209,82.4928,82.7177,1226731.0
2022-10-21 14:20:00,88.24,88.42,88.24,88.3,95676.0,82.7177,82.8865,82.7177,82.774,95676.0
2022-10-21 14:25:00,88.31,88.4,88.19,88.39,44661.0,82.7834,82.8677,82.6709,82.8584,44661.0
2022-10-21 14:30:00,88.42,88.58,88.42,88.47,35506.0,82.8865,83.0365,82.8865,82.9334,35506.0
2022-10-21 14:35:00,88.48,88.49,88.35,88.38,33692.0,82.9427,82.9521,82.8209,82.849,33692.0
2022-10-21 14:40:00,88.4,88.46,88.31,88.32,48380.0,82.8677,82.924,82.7834,82.7927,48380.0
2022-10-21 14:45:00,88.33,88.41,88.32,88.4,36739.0,82.8021,82.8771,82.7927,82.8677,36739.0
2022-10-21 14:50:00,88.4,88.52,88.37,88.41,76005.0,82.8677,82.9802,82.8396,82.8771,76005.0
2022-10-21 14:55:00,88.42,88.63,88.42,88.58,72527.0,82.8865,83.0833,82.8865,83.0365,72527.0
2022-10-21 15:00:00,88.58,88.69,88.48,88.69,66745.0,83.0365,83.1396,82.9427,83.1396,66745.0
2022-10-21 15:05:00,88.68,88.7,88.54,88.6,50192.0,83.1302,83.149,82.999,83.0552,50192.0
2022-10-21 15:10:00,88.61,88.72,88.58,88.72,51790.0,83.0646,83.1677,83.0365,83.1677,51790.0
2022-10-21 15:15:00,88.72,88.88,88.68,88.87,75848.0,83.1677,83.3177,83.1302,83.3083,75848.0
2022-10-21 15:20:00,88.87,88.89,88.76,88.88,65090.0,83.3083,83.3271,83.2052,83.3177,65090.0
2022-10-21 15:25:00,88.89,88.97,88.88,88.95,50727.0,83.3271,83.4021,83.3177,83.3833,50727.0
2022-10-21 15:30:00,88.95,88.96,88.82,88.86,65235.0,83.3833,83.3927,83.2614,83.2989,65235.0
2022-10-21 15:35:00,88.86,88.87,88.74,88.84,83171.0,83.2989,83.3083,83.1865,83.2802,83171.0
2022-10-21 15:40:00,88.84,88.91,88.82,88.83,102334.0,83.2802,83.3458,83.2614,83.2708,102334.0
2022-10-21 15:45:00,88.83,88.89,88.74,88.88,89178.0,83.2708,83.3271,83.1865,83.3177,89178.0
2022-10-21 15:50:00,88.87,88.92,88.72,88.76,156578.0,83.3083,83.3552,83.1677,83.2052,156578.0
2022-10-21 15:55:00,88.76,88.76,88.54,88.63,560582.0,83.2052,83.2052,82.999,83.0833,560582.0
2022-10-24 09:30:00,86.9,87.51,86.1,86.48,327194.0,81.4616,82.0334,80.7117,81.0679,327194.0
2022-10-24 09:35:00,86.43,87.27,86.37,86.79,146747.0,81.021,81.8085,80.9648,81.3585,146747.0
2022-10-24 09:40:00,86.77,86.86,86.52,86.7,149770.0,81.3397,81.4241,81.1054,81.2741,149770.0
2022-10-24 09:45:00,86.71,87.34,86.52,86.58,113923.0,81.2835,81.8741,81.1054,81.1616,113923.0
2022-10-24 09:50:00,86.55,86.94,86.5,86.91,74600.0,81.1335,81.4991,81.0866,81.471,74600.0
2022-10-24 09:55:00,86.92,87.12,86.69,86.87,58180.0,81.4804,81.6678,81.2647,81.4335,58180.0
2022-10-24 10:00:00,86.85,86.89,85.91,85.91,272154.0,81.4147,81.4522,80.5336,80.5336,272154.0
2022-10-24 10:05:00,85.94,86.0,85.44,85.48,160664.0,80.5617,80.6179,80.093,80.1305,160664.0
2022-10-24 10:10:00,85.47,85.5,85.1,85.15,109008.0,80.1211,80.1492,79.7743,79.8211,109008.0
2022-10-24 10:15:00,85.15,85.18,84.59,84.72,147453.0,79.8211,79.8492,79.2962,79.418,147453.0
2022-10-24 10:20:00,84.73,84.76,84.03,84.04,244145.0,79.4274,79.4555,78.7712,78.7806,244145.0
2022-10-24 10:25:00,84.06,84.49,84.05,84.47,129530.0,78.7993,79.2024,78.79,79.1837,129530.0
2022-10-24 10:30:00,84.47,84.66,84.23,84.61,102470.0,79.1837,79.3618,78.9587,79.3149,102470.0
2022-10-24 10:35:00,84.6,84.83,84.25,84.26,126580.0,79.3055,79.5212,78.9775,78.9868,126580.0
2022-10-24 10:40:00,84.25,84.29,83.72,83.77,211307.0,78.9775,79.0149,78.4806,78.5275,211307.0
2022-10-24 10:45:00,83.76,83.76,82.83,82.91,438448.0,78.5181,78.5181,77.6463,77.7213,438448.0
2022-10-24 10:50:00,82.92,83.1,82.43,82.86,808173.0,77.7307,77.8994,77.2713,77.6744,808173.0
2022-10-24 10:55:00,82.85,83.3,82.8,83.22,400932.0,77.6651,78.0869,77.6182,78.0119,400932.0
2022-10-24 11:00:00,83.22,83.82,82.89,83.63,256884.0,78.0119,78.5744,77.7026,78.3963,256884.0
2022-10-24 11:05:00,83.63,83.76,83.31,83.54,175650.0,78.3963,78.5181,78.0963,78.3119,175650.0
2022-10-24 11:10:00,83.57,84.04,83.57,84.03,156843.0,78.34,78.7806,78.34,78.7712,156843.0
2022-10-24 11:15:00,84.05,84.11,83.47,83.61,132464.0,78.79,78.8462,78.2463,78.3775,132464.0
2022-10-24 11:20:00,83.6,83.89,83.59,83.83,91466.0,78.3681,78.64,78.3588,78.5837,91466.0
2022-10-24 11:25:00,83.83,83.83,83.58,83.8,117559.0,78.5837,78.5837,78.3494,78.5556,117559.0
2022-10-24 11:30:00,83.8,83.89,83.58,83.63,124234.0,78.5556,78.64,78.3494,78.3963,124234.0
2022-10-24 11:35:00,83.63,83.91,83.6,83.64,170383.0,78.3963,78.6587,78.3681,78.4056,170383.0
2022-10-24 11:40:00,83.64,83.87,83.6,83.6,124714.0,78.4056,78.6212,78.3681,78.3681,124714.0
2022-10-24 11:45:00,83.6,83.61,83.28,83.41,167162.0,78.3681,78.3775,78.0682,78.19,167162.0
2022-10-24 11:50:00,83.41,83.61,83.31,83.44,114997.0,78.19,78.3775,78.0963,78.2181,114997.0
2022-10-24 11:55:00,83.44,83.51,83.35,83.48,126721.0,78.2181,78.2838,78.1338,78.2556,126721.0
2022-10-24 12:00:00,83.48,83.79,83.43,83.67,87977.0,78.2556,78.5462,78.2088,78.4337,87977.0
2022-10-24 12:05:00,83.7,83.82,83.67,83.71,56579.0,78.4619,78.5744,78.4337,78.4712,56579.0
2022-10-24 12:10:00,83.72,83.81,83.64,83.76,58087.0,78.4806,78.565,78.4056,78.5181,58087.0
2022-10-24 12:15:00,83.76,83.87,83.7,83.79,96082.0,78.5181,78.6212,78.4619,78.5462,96082.0
2022-10-24 12:20:00,83.78,83.82,83.57,83.69,198546.0,78.5369,78.5744,78.34,78.4525,198546.0
2022-10-24 12:25:00,83.7,83.76,83.53,83.54,50040.0,78.4619,78.5181,78.3025,78.3119,50040.0
2022-10-24 12:30:00,83.55,83.55,83.33,83.37,91521.0,78.3213,78.3213,78.115,78.1525,91521.0
2022-10-24 12:35:00,83.35,83.36,83.21,83.23,77045.0,78.1338,78.1431,78.0025,78.0213,77045.0
2022-10-24 12:40:00,83.23,83.29,83.11,83.28,77133.0,78.0213,78.0775,77.9088,78.0682,77133.0
2022-10-24 12:45:00,83.27,83.33,83.17,83.27,123287.0,78.0588,78.115,77.965,78.0588,123287.0
2022-10-24 12:50:00,83.28,83.5,83.23,83.49,99302.0,78.0682,78.2744,78.0213,78.265,99302.0
2022-10-24 12:55:00,83.48,83.58,83.43,83.44,44066.0,78.2556,78.3494,78.2088,78.2181,44066.0
2022-10-24 13:00:00,83.45,83.49,83.3,83.48,106607.0,78.2275,78.265,78.0869,78.2556,106607.0
2022-10-24 13:05:00,83.48,83.58,83.44,83.54,70437.0,78.2556,78.3494,78.2181,78.3119,70437.0
2022-10-24 13:10:00,83.54,83.56,83.31,83.4,62612.0,78.3119,78.3306,78.0963,78.1806,62612.0
2022-10-24 13:15:00,83.39,83.4,83.23,83.26,52645.0,78.1713,78.1806,78.0213,78.0494,52645.0
2022-10-24 13:20:00,83.27,83.27,83.11,83.18,113237.0,78.0588,78.0588,77.9088,77.9744,113237.0
2022-10-24 13:25:00,83.19,83.23,83.06,83.09,44400.0,77.9838,78.0213,77.8619,77.89,44400.0
2022-10-24 13:30:00,83.09,83.09,82.95,83.07,105645.0,77.89,77.89,77.7588,77.8713,105645.0
2022-10-24 13:35:00,83.09,83.16,83.0,83.15,61515.0,77.89,77.9557,77.8057,77.9463,61515.0
2022-10-24 13:40:00,83.16,83.2,83.11,83.17,46095.0,77.9557,77.9932,77.9088,77.965,46095.0
2022-10-24 13:45:00,83.17,83.3,83.13,83.28,104887.0,77.965,78.0869,77.9275,78.0682,104887.0
2022-10-24 13:50:00,83.28,83.38,83.26,83.33,50613.0,78.0682,78.1619,78.0494,78.115,50613.0
2022-10-24 13:55:00,83.32,83.35,83.19,83.22,46834.0,78.1057,78.1338,77.9838,78.0119,46834.0
2022-10-24 14:00:00,83.23,83.46,83.23,83.41,75614.0,78.0213,78.2369,78.0213,78.19,75614.0
2022-10-24 14:05:00,83.42,83.52,83.36,83.38,88132.0,78.1994,78.2931,78.1431,78.1619,88132.0
2022-10-24 14:10:00,83.37,83.38,83.26,83.3,66265.0,78.1525,78.1619,78.0494,78.0869,66265.0
2022-10-24 14:15:00,83.3,83.33,83.23,83.24,63896.0,78.0869,78.115,78.0213,78.0307,63896.0
2022-10-24 14:20:00,83.25,83.28,83.08,83.16,107152.0,78.04,78.0682,77.8807,77.9557,107152.0
2022-10-24 14:25:00,83.17,83.24,83.08,83.09,120251.0,77.965,78.0307,77.8807,77.89,120251.0
2022-10-24 14:30:00,83.08,83.21,83.07,83.18,103747.0,77.8807,78.0025,77.8713,77.9744,103747.0
2022-10-24 14:35:00,83.17,83.19,83.08,83.18,108354.0,77.965,77.9838,77.8807,77.9744,108354.0
2022-10-24 14:40:00,83.18,83.35,83.14,83.27,97320.0,77.9744,78.1338,77.9369,78.0588,97320.0
2022-10-24 14:45:00,83.27,83.39,83.2,83.38,175309.0,78.0588,78.1713,77.9932,78.1619,175309.0
2022-10-24 14:50:00,83.37,83.53,83.34,83.52,190116.0,78.1525,78.3025,78.1244,78.2931,190116.0
2022-10-24 14:55:00,83.51,83.94,83.49,83.93,158948.0,78.2838,78.6869,78.265,78.6775,158948.0
2022-10-24 15:00:00,83.93,84.02,83.89,84.0,179404.0,78.6775,78.7618,78.64,78.7431,179404.0
2022-10-24 15:05:00,84.0,84.01,83.93,83.98,182318.0,78.7431,78.7525,78.6775,78.7243,182318.0
2022-10-24 15:10:00,83.99,84.27,83.97,84.27,211297.0,78.7337,78.9962,78.715,78.9962,211297.0
2022-10-24 15:15:00,84.26,84.45,84.14,84.44,253474.0,78.9868,79.1649,78.8743,79.1556,253474.0
2022-10-24 15:20:00,84.43,84.45,84.27,84.41,299151.0,79.1462,79.1649,78.9962,79.1274,299151.0
2022-10-24 15:25:00,84.41,84.53,84.2,84.25,278237.0,79.1274,79.2399,78.9306,78.9775,278237.0
2022-10-24 15:30:00,84.26,84.33,84.2,84.22,184058.0,78.9868,79.0524,78.9306,78.9493,184058.0
2022-10-24 15:35:00,84.22,84.28,84.05,84.06,197252.0,78.9493,79.0056,78.79,78.7993,197252.0
2022-10-24 15:40:00,84.05,84.13,83.96,83.97,145747.0,78.79,78.865,78.7056,78.715,145747.0
2022-10-24 15:45:00,83.97,84.06,83.94,83.97,175002.0,78.715,78.7993,78.6869,78.715,175002.0
2022-10-24 15:50:00,83.95,84.1,83.83,83.83,294552.0,78.6962,78.8368,78.5837,78.5837,294552.0
2022-10-24 15:55:00,83.84,83.84,83.69,83.75,655615.0,78.5931,78.5931,78.4525,78.5087,655615.0
2022-10-25 09:30:00,84.13,85.22,84.1,84.98,263893.0,78.865,79.8867,78.8368,79.6618,263893.0
2022-10-25 09:35:00,84.96,85.4,84.65,85.22,172576.0,79.643,80.0555,79.3524,79.8867,172576.0
2022-10-25 09:40:00,85.23,85.65,85.03,85.55,122291.0,79.8961,80.2898,79.7086,80.1961,122291.0
2022-10-25 09:45:00,85.52,86.0,85.5,85.81,173909.0,80.168,80.6179,80.1492,80.4398,173909.0
2022-10-25 09:50:00,85.81,85.86,85.52,85.65,102307.0,80.4398,80.4867,80.168,80.2898,102307.0
2022-10-25 09:55:00,85.64,85.73,85.57,85.68,62399.0,80.2805,80.3648,80.2148,80.318,62399.0
2022-10-25 10:00:00,85.69,85.73,85.28,85.45,74960.0,80.3273,80.3648,79.943,80.1024,74960.0
2022-10-25 10:05:00,85.42,85.42,85.2,85.25,98528.0,80.0742,80.0742,79.868,79.9149,98528.0
2022-10-25 10:10:00,85.24,85.34,84.93,84.98,105261.0,79.9055,79.9992,79.6149,79.6618,105261.0
2022-10-25 10:15:00,84.97,85.13,84.89,85.08,90146.0,79.6524,79.8024,79.5774,79.7555,90146.0
2022-10-25 10:20:00,85.09,85.22,84.99,85.18,80096.0,79.7649,79.8867,79.6711,79.8492,80096.0
2022-10-25 10:25:00,85.18,85.25,85.04,85.1,61150.0,79.8492,79.9149,79.718,79.7743,61150.0
2022-10-25 10:30:00,85.09,85.09,84.83,84.94,99124.0,79.7649,79.7649,79.5212,79.6243,99124.0
2022-10-25 10:35:00,84.95,85.3,84.93,85.2,100417.0,79.6336,79.9617,79.6149,79.868,100417.0
2022-10-25 10:40:00,85.2,85.27,85.08,85.22,52582.0,79.868,79.9336,79.7555,79.8867,52582.0
2022-10-25 10:45:00,85.22,85.36,85.2,85.21,38990.0,79.8867,80.018,79.868,79.8774,38990.0
2022-10-25 10:50:00,85.22,85.27,85.0,85.05,73680.0,79.8867,79.9336,79.6805,79.7274,73680.0
2022-10-25 10:55:00,85.06,85.13,84.94,84.94,88589.0,79.7368,79.8024,79.6243,79.6243,88589.0
2022-10-25 11:00:00,84.95,85.0,84.85,84.97,63556.0,79.6336,79.6805,79.5399,79.6524,63556.0
2022-10-25 11:05:00,84.99,85.2,84.96,85.14,82748.0,79.6711,79.868,79.643,79.8118,82748.0
2022-10-25 11:10:00,85.13,85.31,85.08,85.28,65217.0,79.8024,79.9711,79.7555,79.943,65217.0
2022-10-25 11:15:00,85.31,85.39,85.23,85.34,61872.0,79.9711,80.0461,79.8961,79.9992,61872.0
2022-10-25 11:20:00,85.34,85.51,85.31,85.47,51547.0,79.9992,80.1586,79.9711,80.1211,51547.0
2022-10-25 11:25:00,85.47,85.48,85.4,85.42,41218.0,80.1211,80.1305,80.0555,80.0742,41218.0
2022-10-25 11:30:00,85.41,85.43,85.31,85.33,94511.0,80.0649,80.0836,79.9711,79.9899,94511.0
2022-10-25 11:35:00,85.32,85.41,85.31,85.35,100786.0,79.9805,80.0649,79.9711,80.0086,100786.0
2022-10-25 11:40:00,85.35,85.35,85.13,85.26,56074.0,80.0086,80.0086,79.8024,79.9242,56074.0
2022-10-25 11:45:00,85.27,85.27,85.18,85.2,65314.0,79.9336,79.9336,79.8492,79.868,65314.0
2022-10-25 11:50:00,85.2,85.25,85.18,85.25,76176.0,79.868,79.9149,79.8492,79.9149,76176.0
2022-10-25 11:55:00,85.25,85.26,85.09,85.09,47096.0,79.9149,79.9242,79.7649,79.7649,47096.0
2022-10-25 12:00:00,85.09,85.18,85.02,85.12,74385.0,79.7649,79.8492,79.6993,79.793,74385.0
2022-10-25 12:05:00,85.12,85.31,85.1,85.26,63485.0,79.793,79.9711,79.7743,79.9242,63485.0
2022-10-25 12:10:00,85.27,85.4,85.18,85.39,257122.0,79.9336,80.0555,79.8492,80.0461,257122.0
2022-10-25 12:15:00,85.4,85.62,85.38,85.62,86105.0,80.0555,80.2617,80.0367,80.2617,86105.0
2022-10-25 12:20:00,85.62,85.68,85.55,85.59,46234.0,80.2617,80.318,80.1961,80.2336,46234.0
2022-10-25 12:25:00,85.58,85.6,85.46,85.47,48962.0,80.2242,80.243,80.1117,80.1211,48962.0
2022-10-25 12:30:00,85.47,85.56,85.39,85.39,37111.0,80.1211,80.2055,80.0461,80.0461,37111.0
2022-10-25 12:35:00,85.4,85.4,85.27,85.31,51810.0,80.0555,80.0555,79.9336,79.9711,51810.0
2022-10-25 12:40:00,85.3,85.3,85.14,85.15,41058.0,79.9617,79.9617,79.8118,79.8211,41058.0
2022-10-25 12:45:00,85.14,85.17,84.95,85.0,53878.0,79.8118,79.8399,79.6336,79.6805,53878.0
2022-10-25 12:50:00,85.01,85.07,84.93,84.95,48192.0,79.6899,79.7461,79.6149,79.6336,48192.0
2022-10-25 12:55:00,84.94,85.01,84.91,85.01,43594.0,79.6243,79.6899,79.5961,79.6899,43594.0
2022-10-25 13:00:00,85.01,85.14,84.81,84.82,55860.0,79.6899,79.8118,79.5024,79.5118,55860.0
2022-10-25 13:05:00,84.81,85.04,84.79,85.01,34631.0,79.5024,79.718,79.4837,79.6899,34631.0
2022-10-25 13:10:00,85.0,85.02,84.72,84.73,117721.0,79.6805,79.6993,79.418,79.4274,117721.0
2022-10-25 13:15:00,84.71,84.81,84.61,84.73,100485.0,79.4087,79.5024,79.3149,79.4274,100485.0
2022-10-25 13:20:00,84.75,84.91,84.73,84.9,51642.0,79.4462,79.5961,79.4274,79.5868,51642.0
2022-10-25 13:25:00,84.9,85.07,84.89,84.98,54395.0,79.5868,79.7461,79.5774,79.6618,54395.0
2022-10-25 13:30:00,84.99,85.06,84.99,85.02,98768.0,79.6711,79.7368,79.6711,79.6993,98768.0
2022-10-25 13:35:00,85.03,85.03,84.76,84.79,89336.0,79.7086,79.7086,79.4555,79.4837,89336.0
2022-10-25 13:40:00,84.79,84.86,84.78,84.84,94787.0,79.4837,79.5493,79.4743,79.5305,94787.0
2022-10-25 13:45:00,84.83,84.94,84.73,84.93,115306.0,79.5212,79.6243,79.4274,79.6149,115306.0
2022-10-25 13:50:00,84.94,85.03,84.92,84.96,37567.0,79.6243,79.7086,79.6055,79.643,37567.0
2022-10-25 13:55:00,84.97,85.14,84.91,85.08,57368.0,79.6524,79.8118,79.5961,79.7555,57368.0
2022-10-25 14:00:00,85.08,85.15,85.0,85.12,126592.0,79.7555,79.8211,79.6805,79.793,126592.0
2022-10-25 14:05:00,85.11,85.26,85.07,85.23,50668.0,79.7836,79.9242,79.7461,79.8961,50668.0
2022-10-25 14:10:00,85.23,85.37,85.23,85.26,75808.0,79.8961,80.0274,79.8961,79.9242,75808.0
2022-10-25 14:15:00,85.25,85.38,85.23,85.28,48734.0,79.9149,80.0367,79.8961,79.943,48734.0
2022-10-25 14:20:00,85.28,85.3,85.21,85.25,46016.0,79.943,79.9617,79.8774,79.9149,46016.0
2022-10-25 14:25:00,85.25,85.26,85.16,85.23,63335.0,79.9149,79.9242,79.8305,79.8961,63335.0
2022-10-25 14:30:00,85.23,85.29,85.09,85.29,86187.0,79.8961,79.9524,79.7649,79.9524,86187.0
2022-10-25 14:35:00,85.29,85.3,85.19,85.2,138281.0,79.9524,79.9617,79.8586,79.868,138281.0
2022-10-25 14:40:00,85.2,85.24,85.11,85.12,94053.0,79.868,79.9055,79.7836,79.793,94053.0
2022-10-25 14:45:00,85.11,85.18,85.03,85.15,84869.0,79.7836,79.8492,79.7086,79.8211,84869.0
2022-10-25 14:50:00,85.15,85.29,85.13,85.23,63822.0,79.8211,79.9524,79.8024,79.8961,63822.0
2022-10-25 14:55:00,85.24,85.3,85.14,85.17,92818.0,79.9055,79.9617,79.8118,79.8399,92818.0
2022-10-25 15:00:00,85.17,85.28,85.15,85.26,72607.0,79.8399,79.943,79.8211,79.9242,72607.0
2022-10-25 15:05:00,85.27,85.35,85.24,85.34,74151.0,79.9336,80.0086,79.9055,79.9992,74151.0
2022-10-25 15:10:00,85.33,85.41,85.29,85.4,49765.0,79.9899,80.0649,79.9524,80.0555,49765.0
2022-10-25 15:15:00,85.4,85.41,85.25,85.28,117582.0,80.0555,80.0649,79.9149,79.943,117582.0
2022-10-25 15:20:00,85.27,85.31,85.14,85.23,90026.0,79.9336,79.9711,79.8118,79.8961,90026.0
2022-10-25 15:25:00,85.23,85.27,85.17,85.26,129370.0,79.8961,79.9336,79.8399,79.9242,129370.0
2022-10-25 15:30:00,85.27,85.4,85.24,85.26,151605.0,79.9336,80.0555,79.9055,79.9242,151605.0
2022-10-25 15:35:00,85.26,85.35,85.21,85.26,221941.0,79.9242,80.0086,79.8774,79.9242,221941.0
2022-10-25 15:40:00,85.26,85.26,85.14,85.15,167743.0,79.9242,79.9242,79.8118,79.8211,167743.0
2022-10-25 15:45:00,85.15,85.37,85.12,85.37,142474.0,79.8211,80.0274,79.793,80.0274,142474.0
2022-10-25 15:50:00,85.36,85.36,85.11,85.17,287377.0,80.018,80.018,79.7836,79.8399,287377.0
2022-10-25 15:55:00,85.17,85.28,85.09,85.24,659131.0,79.8399,79.943,79.7649,79.9055,659131.0
2022-10-26 09:30:00,85.52,86.86,85.48,86.67,254858.0,80.168,81.4241,80.1305,81.246,254858.0
2022-10-26 09:35:00,86.61,87.23,86.43,87.2,113020.0,81.1898,81.771,81.021,81.7428,113020.0
2022-10-26 09:40:00,87.22,87.24,86.19,86.2,97130.0,81.7616,81.7803,80.796,80.8054,97130.0
2022-10-26 09:45:00,86.2,86.4,86.12,86.26,74546.0,80.8054,80.9929,80.7304,80.8617,74546.0
2022-10-26 09:50:00,86.26,86.46,86.14,86.14,75030.0,80.8617,81.0491,80.7492,80.7492,75030.0
2022-10-26 09:55:00,86.21,86.38,86.01,86.2,56092.0,80.8148,80.9741,80.6273,80.8054,56092.0
2022-10-26 10:00:00,86.2,86.8,86.2,86.59,106189.0,80.8054,81.3679,80.8054,81.171,106189.0
2022-10-26 10:05:00,86.57,87.18,86.46,87.06,51429.0,81.1523,81.7241,81.0491,81.6116,51429.0
2022-10-26 10:10:00,87.06,87.15,86.92,87.02,32325.0,81.6116,81.696,81.4804,81.5741,32325.0
2022-10-26 10:15:00,87.02,87.19,86.87,87.15,85230.0,81.5741,81.7335,81.4335,81.696,85230.0
2022-10-26 10:20:00,87.15,87.2,87.03,87.03,75680.0,81.696,81.7428,81.5835,81.5835,75680.0
2022-10-26 10:25:00,87.06,87.89,87.05,87.78,169069.0,81.6116,82.3897,81.6022,82.2865,169069.0
2022-10-26 10:30:00,87.78,87.78,87.51,87.57,53887.0,82.2865,82.2865,82.0334,82.0897,53887.0
2022-10-26 10:35:00,87.57,87.58,87.37,87.39,107460.0,82.0897,82.0991,81.9022,81.9209,107460.0
2022-10-26 10:40:00,87.4,87.5,87.38,87.45,109583.0,81.9303,82.0241,81.9116,81.9772,109583.0
2022-10-26 10:45:00,87.44,87.73,87.35,87.67,354556.0,81.9678,82.2397,81.8834,82.1834,354556.0
2022-10-26 10:50:00,87.66,87.66,87.48,87.63,156348.0,82.174,82.174,82.0053,82.1459,156348.0
2022-10-26 10:55:00,87.62,87.63,87.33,87.34,254641.0,82.1365,82.1459,81.8647,81.8741,254641.0
2022-10-26 11:00:00,87.36,87.8,87.36,87.74,51779.0,81.8928,82.3053,81.8928,82.249,51779.0
2022-10-26 11:05:00,87.74,87.98,87.66,87.96,124183.0,82.249,82.474,82.174,82.4553,124183.0
2022-10-26 11:10:00,87.95,88.03,87.85,88.0,41593.0,82.4459,82.5209,82.3522,82.4928,41593.0
2022-10-26 11:15:00,87.99,88.02,87.89,87.99,94054.0,82.4834,82.5115,82.3897,82.4834,94054.0
2022-10-26 11:20:00,87.99,88.08,87.87,87.91,122735.0,82.4834,82.5678,82.3709,82.4084,122735.0
2022-10-26 11:25:00,87.92,88.11,87.91,88.07,336673.0,82.4178,82.5959,82.4084,82.5584,336673.0
2022-10-26 11:30:00,88.06,88.23,87.99,88.07,197824.0,82.549,82.7084,82.4834,82.5584,197824.0
2022-10-26 11:35:00,88.06,88.07,87.95,88.02,184768.0,82.549,82.5584,82.4459,82.5115,184768.0
2022-10-26 11:40:00,88.02,88.05,87.89,87.89,135834.0,82.5115,82.5396,82.3897,82.3897,135834.0
2022-10-26 11:45:00,87.89,87.9,87.71,87.73,232067.0,82.3897,82.399,82.2209,82.2397,232067.0
2022-10-26 11:50:00,87.73,87.73,87.55,87.58,56969.0,82.2397,82.2397,82.0709,82.0991,56969.0
2022-10-26 11:55:00,87.57,87.68,87.5,87.68,57200.0,82.0897,82.1928,82.0241,82.1928,57200.0
2022-10-26 12:00:00,87.71,87.84,87.64,87.73,51427.0,82.2209,82.3428,82.1553,82.2397,51427.0
2022-10-26 12:05:00,87.72,87.78,87.6,87.65,48478.0,82.2303,82.2865,82.1178,82.1647,48478.0
2022-10-26 12:10:00,87.64,87.7,87.56,87.6,44974.0,82.1553,82.2115,82.0803,82.1178,44974.0
2022-10-26 12:15:00,87.63,87.7,87.56,87.67,73508.0,82.1459,82.2115,82.0803,82.1834,73508.0
2022-10-26 12:20:00,87.67,87.72,87.63,87.69,33197.0,82.1834,82.2303,82.1459,82.2022,33197.0
2022-10-26 12:25:00,87.7,87.7,87.55,87.67,33141.0,82.2115,82.2115,82.0709,82.1834,33141.0
2022-10-26 12:30:00,87.67,87.87,87.61,87.82,90449.0,82.1834,82.3709,82.1272,82.324,90449.0
2022-10-26 12:35:00,87.81,87.81,87.56,87.58,46147.0,82.3147,82.3147,82.0803,82.0991,46147.0
2022-10-26 12:40:00,87.58,87.61,87.39,87.39,46242.0,82.0991,82.1272,81.9209,81.9209,46242.0
2022-10-26 12:45:00,87.37,87.4,87.25,87.29,47479.0,81.9022,81.9303,81.7897,81.8272,47479.0
2022-10-26 12:50:00,87.27,87.36,87.19,87.2,39922.0,81.8085,81.8928,81.7335,81.7428,39922.0
2022-10-26 12:55:00,87.2,87.28,87.0,87.09,54353.0,81.7428,81.8178,81.5553,81.6397,54353.0
2022-10-26 13:00:00,87.09,87.17,86.94,87.1,37819.0,81.6397,81.7147,81.4991,81.6491,37819.0
2022-10-26 13:05:00,87.09,87.18,86.98,87.12,28453.0,81.6397,81.7241,81.5366,81.6678,28453.0
2022-10-26 13:10:00,87.13,87.18,86.98,87.04,22526.0,81.6772,81.7241,81.5366,81.5928,22526.0
2022-10-26 13:15:00,87.03,87.12,86.99,87.11,24622.0,81.5835,81.6678,81.546,81.6585,24622.0
2022-10-26 13:20:00,87.11,87.13,86.87,86.93,59901.0,81.6585,81.6772,81.4335,81.4897,59901.0
2022-10-26 13:25:00,86.92,86.93,86.74,86.77,24292.0,81.4804,81.4897,81.3116,81.3397,24292.0
2022-10-26 13:30:00,86.77,86.78,86.63,86.63,32873.0,81.3397,81.3491,81.2085,81.2085,32873.0
2022-10-26 13:35:00,86.66,86.73,86.59,86.72,252298.0,81.2366,81.3022,81.171,81.2929,252298.0
2022-10-26 13:40:00,86.73,86.74,86.61,86.62,37743.0,81.3022,81.3116,81.1898,81.1991,37743.0
2022-10-26 13:45:00,86.63,86.63,86.54,86.59,43932.0,81.2085,81.2085,81.1241,81.171,43932.0
2022-10-26 13:50:00,86.58,86.84,86.58,86.84,26307.0,81.1616,81.4054,81.1616,81.4054,26307.0
2022-10-26 13:55:00,86.83,86.96,86.78,86.89,41534.0,81.396,81.5179,81.3491,81.4522,41534.0
2022-10-26 14:00:00,86.89,87.18,86.89,87.17,46907.0,81.4522,81.7241,81.4522,81.7147,46907.0
2022-10-26 14:05:00,87.17,87.18,87.12,87.17,22835.0,81.7147,81.7241,81.6678,81.7147,22835.0
2022-10-26 14:10:00,87.17,87.22,87.09,87.11,32002.0,81.7147,81.7616,81.6397,81.6585,32002.0
2022-10-26 14:15:00,87.12,87.12,86.94,86.94,44633.0,81.6678,81.6678,81.4991,81.4991,44633.0
2022-10-26 14:20:00,86.94,86.95,86.78,86.82,237110.0,81.4991,81.5085,81.3491,81.3866,237110.0
2022-10-26 14:25:00,86.81,86.84,86.68,86.7,33990.0,81.3772,81.4054,81.2554,81.2741,33990.0
2022-10-26 14:30:00,86.7,86.76,86.63,86.66,23482.0,81.2741,81.3304,81.2085,81.2366,23482.0
2022-10-26 14:35:00,86.64,86.89,86.63,86.89,52785.0,81.2179,81.4522,81.2085,81.4522,52785.0
2022-10-26 14:40:00,86.89,86.89,86.54,86.56,71657.0,81.4522,81.4522,81.1241,81.1429,71657.0
2022-10-26 14:45:00,86.58,86.69,86.58,86.68,48749.0,81.1616,81.2647,81.1616,81.2554,48749.0
2022-10-26 14:50:00,86.67,86.74,86.62,86.71,39823.0,81.246,81.3116,81.1991,81.2835,39823.0
2022-10-26 14:55:00,86.7,86.72,86.55,86.66,60157.0,81.2741,81.2929,81.1335,81.2366,60157.0
2022-10-26 15:00:00,86.63,86.67,86.35,86.37,53686.0,81.2085,81.246,80.946,80.9648,53686.0
2022-10-26 15:05:00,86.36,86.41,86.26,86.34,68013.0,80.9554,81.0023,80.8617,80.9367,68013.0
2022-10-26 15:10:00,86.33,86.33,86.12,86.21,84330.0,80.9273,80.9273,80.7304,80.8148,84330.0
2022-10-26 15:15:00,86.2,86.28,86.2,86.24,105827.0,80.8054,80.8804,80.8054,80.8429,105827.0
2022-10-26 15:20:00,86.25,86.25,86.15,86.17,42172.0,80.8523,80.8523,80.7585,80.7773,42172.0
2022-10-26 15:25:00,86.17,86.22,86.05,86.2,69884.0,80.7773,80.8242,80.6648,80.8054,69884.0
2022-10-26 15:30:00,86.21,86.22,86.13,86.15,44837.0,80.8148,80.8242,80.7398,80.7585,44837.0
2022-10-26 15:35:00,86.16,86.19,86.04,86.08,88230.0,80.7679,80.796,80.6554,80.6929,88230.0
2022-10-26 15:40:00,86.07,86.15,85.98,86.02,74784.0,80.6836,80.7585,80.5992,80.6367,74784.0
2022-10-26 15:45:00,86.02,86.18,86.0,86.09,94011.0,80.6367,80.7867,80.6179,80.7023,94011.0
2022-10-26 15:50:00,86.08,86.09,85.88,86.01,153897.0,80.6929,80.7023,80.5054,80.6273,153897.0
2022-10-26 15:55:00,86.02,86.02,85.77,85.89,482371.0,80.6367,80.6367,80.4023,80.5148,482371.0
2022-10-27 09:30:00,86.21,86.4,85.64,85.81,219534.0,80.8148,80.9929,80.2805,80.4398,219534.0
2022-10-27 09:35:00,85.82,85.85,85.45,85.6,115153.0,80.4492,80.4773,80.1024,80.243,115153.0
2022-10-27 09:40:00,85.61,85.61,85.1,85.32,146209.0,80.2523,80.2523,79.7743,79.9805,146209.0
2022-10-27 09:45:00,85.34,85.4,84.83,84.85,143051.0,79.9992,80.0555,79.5212,79.5399,143051.0
2022-10-27 09:50:00,84.85,84.96,84.26,84.28,148192.0,79.5399,79.643,78.9868,79.0056,148192.0
2022-10-27 09:55:00,84.27,84.59,84.08,84.56,165046.0,78.9962,79.2962,78.8181,79.268,165046.0
2022-10-27 10:00:00,84.56,84.71,84.27,84.67,132057.0,79.268,79.4087,78.9962,79.3712,132057.0
2022-10-27 10:05:00,84.66,85.11,84.66,84.84,120795.0,79.3618,79.7836,79.3618,79.5305,120795.0
2022-10-27 10:10:00,84.84,84.86,84.49,84.75,166986.0,79.5305,79.5493,79.2024,79.4462,166986.0
2022-10-27 10:15:00,84.77,85.05,84.72,85.03,85972.0,79.4649,79.7274,79.418,79.7086,85972.0
2022-10-27 10:20:00,85.03,85.16,84.93,85.12,83261.0,79.7086,79.8305,79.6149,79.793,83261.0
2022-10-27 10:25:00,85.13,85.55,85.11,85.54,136444.0,79.8024,80.1961,79.7836,80.1867,136444.0
2022-10-27 10:30:00,85.54,85.77,85.46,85.7,95831.0,80.1867,80.4023,80.1117,80.3367,95831.0
2022-10-27 10:35:00,85.69,85.71,85.42,85.47,112601.0,80.3273,80.3461,80.0742,80.1211,112601.0
2022-10-27 10:40:00,85.47,85.47,85.23,85.28,76042.0,80.1211,80.1211,79.8961,79.943,76042.0
2022-10-27 10:45:00,85.27,85.52,85.23,85.35,64489.0,79.9336,80.168,79.8961,80.0086,64489.0
2022-10-27 10:50:00,85.36,85.46,85.25,85.45,53861.0,80.018,80.1117,79.9149,80.1024,53861.0
2022-10-27 10:55:00,85.43,85.46,84.9,84.92,98821.0,80.0836,80.1117,79.5868,79.6055,98821.0
2022-10-27 11:00:00,84.92,85.2,84.86,85.09,85351.0,79.6055,79.868,79.5493,79.7649,85351.0
2022-10-27 11:05:00,85.09,85.39,85.02,85.31,43629.0,79.7649,80.0461,79.6993,79.9711,43629.0
2022-10-27 11:10:00,85.32,85.59,85.31,85.5,74804.0,79.9805,80.2336,79.9711,80.1492,74804.0
2022-10-27 11:15:00,85.49,85.53,85.25,85.36,44283.0,80.1398,80.1773,79.9149,80.018,44283.0
2022-10-27 11:20:00,85.36,85.55,85.32,85.45,50652.0,80.018,80.1961,79.9805,80.1024,50652.0
2022-10-27 11:25:00,85.45,85.47,85.13,85.25,69567.0,80.1024,80.1211,79.8024,79.9149,69567.0
2022-10-27 11:30:00,85.24,85.33,85.06,85.22,74903.0,79.9055,79.9899,79.7368,79.8867,74903.0
2022-10-27 11:35:00,85.21,85.34,84.97,85.01,42902.0,79.8774,79.9992,79.6524,79.6899,42902.0
2022-10-27 11:40:00,85.01,85.19,84.95,84.96,62153.0,79.6899,79.8586,79.6336,79.643,62153.0
2022-10-27 11:45:00,84.97,85.14,84.89,85.11,44835.0,79.6524,79.8118,79.5774,79.7836,44835.0
2022-10-27 11:50:00,85.12,85.24,85.07,85.21,39130.0,79.793,79.9055,79.7461,79.8774,39130.0
2022-10-27 11:55:00,85.21,85.26,85.01,85.03,43067.0,79.8774,79.9242,79.6899,79.7086,43067.0
2022-10-27 12:00:00,85.04,85.24,84.94,85.22,40430.0,79.718,79.9055,79.6243,79.8867,40430.0
2022-10-27 12:05:00,85.22,85.35,85.04,85.09,65056.0,79.8867,80.0086,79.718,79.7649,65056.0
2022-10-27 12:10:00,85.08,85.27,85.05,85.27,39849.0,79.7555,79.9336,79.7274,79.9336,39849.0
2022-10-27 12:15:00,85.27,85.33,85.09,85.09,55928.0,79.9336,79.9899,79.7649,79.7649,55928.0
2022-10-27 12:20:00,85.09,85.18,85.0,85.15,261319.0,79.7649,79.8492,79.6805,79.8211,261319.0
2022-10-27 12:25:00,85.15,85.15,84.92,84.93,51624.0,79.8211,79.8211,79.6055,79.6149,51624.0
2022-10-27 12:30:00,84.93,85.3,84.93,85.28,47074.0,79.6149,79.9617,79.6149,79.943,47074.0
2022-10-27 12:35:00,85.28,85.32,85.19,85.21,44950.0,79.943,79.9805,79.8586,79.8774,44950.0
2022-10-27 12:40:00,85.22,85.37,85.2,85.28,65265.0,79.8867,80.0274,79.868,79.943,65265.0
2022-10-27 12:45:00,85.27,85.55,85.22,85.52,46216.0,79.9336,80.1961,79.8867,80.168,46216.0
2022-10-27 12:50:00,85.51,85.61,85.51,85.56,29696.0,80.1586,80.2523,80.1586,80.2055,29696.0
2022-10-27 12:55:00,85.56,85.63,85.46,85.59,57454.0,80.2055,80.2711,80.1117,80.2336,57454.0
2022-10-27 13:00:00,85.61,85.68,85.48,85.68,30018.0,80.2523,80.318,80.1305,80.318,30018.0
2022-10-27 13:05:00,85.67,85.93,85.66,85.9,26132.0,80.3086,80.5523,80.2992,80.5242,26132.0
2022-10-27 13:10:00,85.9,85.9,85.67,85.69,68355.0,80.5242,80.5242,80.3086,80.3273,68355.0
2022-10-27 13:15:00,85.68,85.7,85.56,85.65,155546.0,80.318,80.3367,80.2055,80.2898,155546.0
2022-10-27 13:20:00,85.65,85.73,85.55,85.55,69253.0,80.2898,80.3648,80.1961,80.1961,69253.0
2022-10-27 13:25:00,85.56,85.61,85.42,85.43,32241.0,80.2055,80.2523,80.0742,80.0836,32241.0
2022-10-27 13:30:00,85.44,85.49,85.35,85.36,47315.0,80.093,80.1398,80.0086,80.018,47315.0
2022-10-27 13:35:00,85.36,85.42,85.33,85.35,43571.0,80.018,80.0742,79.9899,80.0086,43571.0
2022-10-27 13:40:00,85.35,85.71,85.15,85.71,696950.0,80.0086,80.3461,79.8211,80.3461,696950.0
2022-10-27 13:45:00,85.7,85.75,85.66,85.7,33925.0,80.3367,80.3836,80.2992,80.3367,33925.0
2022-10-27 13:50:00,85.68,85.71,85.66,85.7,22281.0,80.318,80.3461,80.2992,80.3367,22281.0
2022-10-27 13:55:00,85.7,85.76,85.6,85.63,50088.0,80.3367,80.393,80.243,80.2711,50088.0
2022-10-27 14:00:00,85.63,85.69,85.57,85.64,69612.0,80.2711,80.3273,80.2148,80.2805,69612.0
2022-10-27 14:05:00,85.64,85.67,85.52,85.53,48313.0,80.2805,80.3086,80.168,80.1773,48313.0
2022-10-27 14:10:00,85.53,85.54,85.38,85.46,39494.0,80.1773,80.1867,80.0367,80.1117,39494.0
2022-10-27 14:15:00,85.45,85.51,85.36,85.48,50976.0,80.1024,80.1586,80.018,80.1305,50976.0
2022-10-27 14:20:00,85.48,85.6,85.4,85.6,64838.0,80.1305,80.243,80.0555,80.243,64838.0
2022-10-27 14:25:00,85.6,85.6,85.51,85.54,54537.0,80.243,80.243,80.1586,80.1867,54537.0
2022-10-27 14:30:00,85.53,85.62,85.44,85.59,71943.0,80.1773,80.2617,80.093,80.2336,71943.0
2022-10-27 14:35:00,85.59,85.6,85.51,85.59,33967.0,80.2336,80.243,80.1586,80.2336,33967.0
2022-10-27 14:40:00,85.59,85.65,85.47,85.51,50075.0,80.2336,80.2898,80.1211,80.1586,50075.0
2022-10-27 14:45:00,85.52,85.6,85.5,85.53,50462.0,80.168,80.243,80.1492,80.1773,50462.0
2022-10-27 14:50:00,85.53,85.6,85.5,85.59,74162.0,80.1773,80.243,80.1492,80.2336,74162.0
2022-10-27 14:55:00,85.59,85.59,85.37,85.45,65459.0,80.2336,80.2336,80.0274,80.1024,65459.0
2022-10-27 15:00:00,85.45,85.58,85.44,85.57,40409.0,80.1024,80.2242,80.093,80.2148,40409.0
2022-10-27 15:05:00,85.56,85.59,85.31,85.32,42070.0,80.2055,80.2336,79.9711,79.9805,42070.0
2022-10-27 15:10:00,85.32,85.34,85.25,85.28,64905.0,79.9805,79.9992,79.9149,79.943,64905.0
2022-10-27 15:15:00,85.26,85.39,85.25,85.37,78322.0,79.9242,80.0461,79.9149,80.0274,78322.0
2022-10-27 15:20:00,85.38,85.46,85.34,85.44,34050.0,80.0367,80.1117,79.9992,80.093,34050.0
2022-10-27 15:25:00,85.43,85.44,85.35,85.38,50855.0,80.0836,80.093,80.0086,80.0367,50855.0
2022-10-27 15:30:00,85.39,85.5,85.32,85.44,58141.0,80.0461,80.1492,79.9805,80.093,58141.0
2022-10-27 15:35:00,85.43,85.43,85.3,85.37,70043.0,80.0836,80.0836,79.9617,80.0274,70043.0
2022-10-27 15:40:00,85.37,85.41,85.31,85.32,63818.0,80.0274,80.0649,79.9711,79.9805,63818.0
2022-10-27 15:45:00,85.33,85.36,85.28,85.34,66035.0,79.9899,80.018,79.943,79.9992,66035.0
2022-10-27 15:50:00,85.35,85.45,85.09,85.1,128776.0,80.0086,80.1024,79.7649,79.7743,128776.0
2022-10-27 15:55:00,85.1,85.3,85.09,85.29,364408.0,79.7743,79.9617,79.7649,79.9524,364408.0
2022-10-28 09:30:00,85.17,85.17,84.39,84.48,201354.0,79.8399,79.8399,79.1087,79.1931,201354.0
2022-10-28 09:35:00,84.51,85.11,84.44,84.83,139480.0,79.2212,79.7836,79.1556,79.5212,139480.0
2022-10-28 09:40:00,84.84,85.0,84.71,84.97,92999.0,79.5305,79.6805,79.4087,79.6524,92999.0
2022-10-28 09:45:00,84.96,85.11,84.79,84.93,106057.0,79.643,79.7836,79.4837,79.6149,106057.0
2022-10-28 09:50:00,84.92,85.05,84.81,84.89,62711.0,79.6055,79.7274,79.5024,79.5774,62711.0
2022-10-28 09:55:00,84.9,84.99,84.75,84.84,71721.0,79.5868,79.6711,79.4462,79.5305,71721.0
2022-10-28 10:00:00,84.87,85.05,84.59,84.78,99068.0,79.5586,79.7274,79.2962,79.4743,99068.0
2022-10-28 10:05:00,84.82,85.03,84.57,84.57,65650.0,79.5118,79.7086,79.2774,79.2774,65650.0
2022-10-28 10:10:00,84.59,84.69,84.31,84.69,67913.0,79.2962,79.3899,79.0337,79.3899,67913.0
2022-10-28 10:15:00,84.7,84.95,84.62,84.91,58385.0,79.3993,79.6336,79.3243,79.5961,58385.0
2022-10-28 10:20:00,84.91,85.03,84.78,85.02,57956.0,79.5961,79.7086,79.4743,79.6993,57956.0
2022-10-28 10:25:00,85.02,85.43,85.0,85.23,49428.0,79.6993,80.0836,79.6805,79.8961,49428.0
2022-10-28 10:30:00,85.24,85.53,85.22,85.31,102862.0,79.9055,80.1773,79.8867,79.9711,102862.0
2022-10-28 10:35:00,85.29,85.44,85.2,85.43,81955.0,79.9524,80.093,79.868,80.0836,81955.0
2022-10-28 10:40:00,85.42,85.56,85.38,85.47,37147.0,80.0742,80.2055,80.0367,80.1211,37147.0
2022-10-28 10:45:00,85.46,85.82,85.41,85.82,51257.0,80.1117,80.4492,80.0649,80.4492,51257.0
2022-10-28 10:50:00,85.83,85.99,85.72,85.93,54713.0,80.4586,80.6086,80.3555,80.5523,54713.0
2022-10-28 10:55:00,85.92,85.99,85.82,85.97,39806.0,80.5429,80.6086,80.4492,80.5898,39806.0
2022-10-28 11:00:00,85.99,86.07,85.83,85.84,101547.0,80.6086,80.6836,80.4586,80.4679,101547.0
2022-10-28 11:05:00,85.84,85.94,85.75,85.92,55824.0,80.4679,80.5617,80.3836,80.5429,55824.0
2022-10-28 11:10:00,85.91,86.02,85.86,85.91,83812.0,80.5336,80.6367,80.4867,80.5336,83812.0
2022-10-28 11:15:00,85.92,85.92,85.71,85.8,40006.0,80.5429,80.5429,80.3461,80.4304,40006.0
2022-10-28 11:20:00,85.8,85.87,85.67,85.78,37158.0,80.4304,80.4961,80.3086,80.4117,37158.0
2022-10-28 11:25:00,85.77,85.92,85.72,85.91,50408.0,80.4023,80.5429,80.3555,80.5336,50408.0
2022-10-28 11:30:00,85.92,86.07,85.9,85.95,118456.0,80.5429,80.6836,80.5242,80.5711,118456.0
2022-10-28 11:35:00,85.93,86.08,85.93,86.04,61707.0,80.5523,80.6929,80.5523,80.6554,61707.0
2022-10-28 11:40:00,86.05,86.24,86.03,86.18,141163.0,80.6648,80.8429,80.6461,80.7867,141163.0
2022-10-28 11:45:00,86.18,86.41,86.18,86.31,97256.0,80.7867,81.0023,80.7867,80.9085,97256.0
2022-10-28 11:50:00,86.31,86.38,86.26,86.26,64641.0,80.9085,80.9741,80.8617,80.8617,64641.0
2022-10-28 11:55:00,86.28,86.32,86.2,86.22,50460.0,80.8804,80.9179,80.8054,80.8242,50460.0
2022-10-28 12:00:00,86.21,86.4,86.21,86.36,71094.0,80.8148,80.9929,80.8148,80.9554,71094.0
2022-10-28 12:05:00,86.36,86.47,86.13,86.38,77940.0,80.9554,81.0585,80.7398,80.9741,77940.0
2022-10-28 12:10:00,86.36,86.59,86.33,86.59,64495.0,80.9554,81.171,80.9273,81.171,64495.0
2022-10-28 12:15:00,86.61,86.8,86.57,86.77,79691.0,81.1898,81.3679,81.1523,81.3397,79691.0
2022-10-28 12:20:00,86.78,86.99,86.77,86.96,87882.0,81.3491,81.546,81.3397,81.5179,87882.0
2022-10-28 12:25:00,86.98,87.01,86.91,87.01,67995.0,81.5366,81.5647,81.471,81.5647,67995.0
2022-10-28 12:30:00,87.01,87.18,86.99,87.13,95124.0,81.5647,81.7241,81.546,81.6772,95124.0
2022-10-28 12:35:00,87.13,87.28,87.11,87.12,112830.0,81.6772,81.8178,81.6585,81.6678,112830.0
2022-10-28 12:40:00,87.14,87.24,87.06,87.22,48697.0,81.6866,81.7803,81.6116,81.7616,48697.0
2022-10-28 12:45:00,87.23,87.23,86.94,87.2,72412.0,81.771,81.771,81.4991,81.7428,72412.0
2022-10-28 12:50:00,87.18,87.43,87.17,87.43,35221.0,81.7241,81.9584,81.7147,81.9584,35221.0
2022-10-28 12:55:00,87.43,87.48,87.29,87.33,49072.0,81.9584,82.0053,81.8272,81.8647,49072.0
2022-10-28 13:00:00,87.33,87.38,87.22,87.23,30899.0,81.8647,81.9116,81.7616,81.771,30899.0
2022-10-28 13:05:00,87.23,87.36,87.21,87.34,22489.0,81.771,81.8928,81.7522,81.8741,22489.0
2022-10-28 13:10:00,87.34,87.49,87.31,87.34,72148.0,81.8741,82.0147,81.8459,81.8741,72148.0
2022-10-28 13:15:00,87.36,87.39,87.31,87.34,26907.0,81.8928,81.9209,81.8459,81.8741,26907.0
2022-10-28 13:20:00,87.34,87.4,87.28,87.36,25058.0,81.8741,81.9303,81.8178,81.8928,25058.0
2022-10-28 13:25:00,87.38,87.47,87.33,87.43,23729.0,81.9116,81.9959,81.8647,81.9584,23729.0
2022-10-28 13:30:00,87.44,87.63,87.41,87.63,55985.0,81.9678,82.1459,81.9397,82.1459,55985.0
2022-10-28 13:35:00,87.63,87.79,87.61,87.72,50809.0,82.1459,82.2959,82.1272,82.2303,50809.0
2022-10-28 13:40:00,87.72,87.73,87.55,87.62,46449.0,82.2303,82.2397,82.0709,82.1365,46449.0
2022-10-28 13:45:00,87.62,87.65,87.53,87.55,67393.0,82.1365,82.1647,82.0522,82.0709,67393.0
2022-10-28 13:50:00,87.54,87.58,87.52,87.55,32259.0,82.0616,82.0991,82.0428,82.0709,32259.0
2022-10-28 13:55:00,87.55,87.59,87.41,87.42,34473.0,82.0709,82.1084,81.9397,81.9491,34473.0
2022-10-28 14:00:00,87.43,87.45,87.29,87.33,58576.0,81.9584,81.9772,81.8272,81.8647,58576.0
2022-10-28 14:05:00,87.34,87.45,87.32,87.35,21316.0,81.8741,81.9772,81.8553,81.8834,21316.0
2022-10-28 14:10:00,87.36,87.44,87.34,87.44,27851.0,81.8928,81.9678,81.8741,81.9678,27851.0
2022-10-28 14:15:00,87.45,87.58,87.43,87.51,56504.0,81.9772,82.0991,81.9584,82.0334,56504.0
2022-10-28 14:20:00,87.5,87.58,87.45,87.55,55152.0,82.0241,82.0991,81.9772,82.0709,55152.0
2022-10-28 14:25:00,87.54,87.61,87.48,87.54,65519.0,82.0616,82.1272,82.0053,82.0616,65519.0
2022-10-28 14:30:00,87.54,87.6,87.48,87.58,37586.0,82.0616,82.1178,82.0053,82.0991,37586.0
2022-10-28 14:35:00,87.56,87.6,87.51,87.57,49894.0,82.0803,82.1178,82.0334,82.0897,49894.0
2022-10-28 14:40:00,87.56,87.67,87.51,87.63,65788.0,82.0803,82.1834,82.0334,82.1459,65788.0
2022-10-28 14:45:00,87.62,87.63,87.55,87.57,39203.0,82.1365,82.1459,82.0709,82.0897,39203.0
2022-10-28 14:50:00,87.57,87.59,87.48,87.55,72484.0,82.0897,82.1084,82.0053,82.0709,72484.0
2022-10-28 14:55:00,87.55,87.58,87.54,87.56,66402.0,82.0709,82.0991,82.0616,82.0803,66402.0
2022-10-28 15:00:00,87.55,87.58,87.36,87.37,42098.0,82.0709,82.0991,81.8928,81.9022,42098.0
2022-10-28 15:05:00,87.38,87.42,87.28,87.33,118085.0,81.9116,81.9491,81.8178,81.8647,118085.0
2022-10-28 15:10:00,87.33,87.46,87.32,87.39,39558.0,81.8647,81.9866,81.8553,81.9209,39558.0
2022-10-28 15:15:00,87.37,87.38,87.25,87.27,59294.0,81.9022,81.9116,81.7897,81.8085,59294.0
2022-10-28 15:20:00,87.26,87.28,87.16,87.2,42284.0,81.7991,81.8178,81.7053,81.7428,42284.0
2022-10-28 15:25:00,87.2,87.27,87.18,87.19,87317.0,81.7428,81.8085,81.7241,81.7335,87317.0
2022-10-28 15:30:00,87.17,87.24,87.13,87.19,82224.0,81.7147,81.7803,81.6772,81.7335,82224.0
2022-10-28 15:35:00,87.17,87.17,87.04,87.12,72645.0,81.7147,81.7147,81.5928,81.6678,72645.0
2022-10-28 15:40:00,87.12,87.16,87.07,87.1,65293.0,81.6678,81.7053,81.621,81.6491,65293.0
2022-10-28 15:45:00,87.09,87.11,87.04,87.1,103643.0,81.6397,81.6585,81.5928,81.6491,103643.0
2022-10-28 15:50:00,87.1,87.14,87.07,87.08,165521.0,81.6491,81.6866,81.621,81.6303,165521.0
2022-10-28 15:55:00,87.09,87.15,86.98,87.08,388691.0,81.6397,81.696,81.5366,81.6303,388691.0
2022-10-31 09:30:00,86.6,86.96,86.4,86.84,209918.0,81.1804,81.5179,80.9929,81.4054,209918.0
2022-10-31 09:35:00,86.84,86.84,86.43,86.72,45870.0,81.4054,81.4054,81.021,81.2929,45870.0
2022-10-31 09:40:00,86.67,86.75,86.52,86.68,41464.0,81.246,81.321,81.1054,81.2554,41464.0
2022-10-31 09:45:00,86.64,86.64,86.05,86.05,58497.0,81.2179,81.2179,80.6648,80.6648,58497.0
2022-10-31 09:50:00,86.06,86.3,85.95,86.27,79246.0,80.6742,80.8992,80.5711,80.871,79246.0
2022-10-31 09:55:00,86.28,86.28,86.02,86.06,38750.0,80.8804,80.8804,80.6367,80.6742,38750.0
2022-10-31 10:00:00,86.05,86.5,86.01,86.48,55009.0,80.6648,81.0866,80.6273,81.0679,55009.0
2022-10-31 10:05:00,86.47,86.47,86.21,86.42,43395.0,81.0585,81.0585,80.8148,81.0116,43395.0
2022-10-31 10:10:00,86.4,86.62,86.36,86.61,60492.0,80.9929,81.1991,80.9554,81.1898,60492.0
2022-10-31 10:15:00,86.59,86.75,86.59,86.64,104201.0,81.171,81.321,81.171,81.2179,104201.0
2022-10-31 10:20:00,86.65,86.67,86.26,86.3,48633.0,81.2273,81.246,80.8617,80.8992,48633.0
2022-10-31 10:25:00,86.31,86.4,86.14,86.35,45289.0,80.9085,80.9929,80.7492,80.946,45289.0
2022-10-31 10:30:00,86.36,86.47,86.28,86.39,30043.0,80.9554,81.0585,80.8804,80.9835,30043.0
2022-10-31 10:35:00,86.37,86.55,86.3,86.55,33523.0,80.9648,81.1335,80.8992,81.1335,33523.0
2022-10-31 10:40:00,86.55,86.67,86.5,86.59,32717.0,81.1335,81.246,81.0866,81.171,32717.0
2022-10-31 10:45:00,86.57,86.68,86.41,86.53,48219.0,81.1523,81.2554,81.0023,81.1148,48219.0
2022-10-31 10:50:00,86.5,86.65,86.44,86.6,19719.0,81.0866,81.2273,81.0304,81.1804,19719.0
2022-10-31 10:55:00,86.57,86.68,86.51,86.66,41259.0,81.1523,81.2554,81.096,81.2366,41259.0
2022-10-31 11:00:00,86.64,86.74,86.61,86.68,43591.0,81.2179,81.3116,81.1898,81.2554,43591.0
2022-10-31 11:05:00,86.63,86.8,86.59,86.71,43719.0,81.2085,81.3679,81.171,81.2835,43719.0
2022-10-31 11:10:00,86.71,86.76,86.62,86.67,42078.0,81.2835,81.3304,81.1991,81.246,42078.0
2022-10-31 11:15:00,86.66,86.83,86.64,86.79,99831.0,81.2366,81.396,81.2179,81.3585,99831.0
2022-10-31 11:20:00,86.79,87.16,86.76,87.15,115152.0,81.3585,81.7053,81.3304,81.696,115152.0
2022-10-31 11:25:00,87.13,87.22,87.09,87.14,24842.0,81.6772,81.7616,81.6397,81.6866,24842.0
2022-10-31 11:30:00,87.12,87.17,87.06,87.17,27725.0,81.6678,81.7147,81.6116,81.7147,27725.0
2022-10-31 11:35:00,87.16,87.17,87.06,87.06,34218.0,81.7053,81.7147,81.6116,81.6116,34218.0
2022-10-31 11:40:00,87.08,87.31,87.06,87.29,75170.0,81.6303,81.8459,81.6116,81.8272,75170.0
2022-10-31 11:45:00,87.28,87.45,87.22,87.43,29671.0,81.8178,81.9772,81.7616,81.9584,29671.0
2022-10-31 11:50:00,87.42,87.57,87.42,87.55,37323.0,81.9491,82.0897,81.9491,82.0709,37323.0
2022-10-31 11:55:00,87.54,87.56,87.16,87.3,66188.0,82.0616,82.0803,81.7053,81.8366,66188.0
2022-10-31 12:00:00,87.3,87.36,87.16,87.34,75077.0,81.8366,81.8928,81.7053,81.8741,75077.0
2022-10-31 12:05:00,87.33,87.34,87.07,87.09,73920.0,81.8647,81.8741,81.621,81.6397,73920.0
2022-10-31 12:10:00,87.1,87.47,87.09,87.45,48060.0,81.6491,81.9959,81.6397,81.9772,48060.0
2022-10-31 12:15:00,87.42,87.56,87.4,87.43,27875.0,81.9491,82.0803,81.9303,81.9584,27875.0
2022-10-31 12:20:00,87.44,87.45,87.33,87.45,49531.0,81.9678,81.9772,81.8647,81.9772,49531.0
2022-10-31 12:25:00,87.45,87.47,87.2,87.23,115642.0,81.9772,81.9959,81.7428,81.771,115642.0
2022-10-31 12:30:00,87.21,87.21,86.94,86.94,38496.0,81.7522,81.7522,81.4991,81.4991,38496.0
2022-10-31 12:35:00,86.96,87.01,86.8,86.86,31962.0,81.5179,81.5647,81.3679,81.4241,31962.0
2022-10-31 12:40:00,86.84,86.9,86.79,86.85,31811.0,81.4054,81.4616,81.3585,81.4147,31811.0
2022-10-31 12:45:00,86.86,86.9,86.74,86.88,36130.0,81.4241,81.4616,81.3116,81.4429,36130.0
2022-10-31 12:50:00,86.86,86.86,86.62,86.64,32272.0,81.4241,81.4241,81.1991,81.2179,32272.0
2022-10-31 12:55:00,86.64,86.82,86.64,86.76,26333.0,81.2179,81.3866,81.2179,81.3304,26333.0
2022-10-31 13:00:00,86.77,86.81,86.66,86.66,27085.0,81.3397,81.3772,81.2366,81.2366,27085.0
2022-10-31 13:05:00,86.67,86.8,86.6,86.8,31436.0,81.246,81.3679,81.1804,81.3679,31436.0
2022-10-31 13:10:00,86.8,86.82,86.65,86.7,28146.0,81.3679,81.3866,81.2273,81.2741,28146.0
2022-10-31 13:15:00,86.69,86.88,86.68,86.87,76842.0,81.2647,81.4429,81.2554,81.4335,76842.0
2022-10-31 13:20:00,86.86,86.92,86.84,86.87,24828.0,81.4241,81.4804,81.4054,81.4335,24828.0
2022-10-31 13:25:00,86.88,86.96,86.79,86.94,40820.0,81.4429,81.5179,81.3585,81.4991,40820.0
2022-10-31 13:30:00,86.94,86.96,86.83,86.87,19431.0,81.4991,81.5179,81.396,81.4335,19431.0
2022-10-31 13:35:00,86.87,87.0,86.85,86.87,38609.0,81.4335,81.5553,81.4147,81.4335,38609.0
2022-10-31 13:40:00,86.87,86.88,86.77,86.83,48405.0,81.4335,81.4429,81.3397,81.396,48405.0
2022-10-31 13:45:00,86.81,86.85,86.72,86.79,20821.0,81.3772,81.4147,81.2929,81.3585,20821.0
2022-10-31 13:50:00,86.78,86.85,86.66,86.76,38890.0,81.3491,81.4147,81.2366,81.3304,38890.0
2022-10-31 13:55:00,86.77,86.8,86.69,86.7,40406.0,81.3397,81.3679,81.2647,81.2741,40406.0
2022-10-31 14:00:00,86.71,86.82,86.62,86.76,38563.0,81.2835,81.3866,81.1991,81.3304,38563.0
2022-10-31 14:05:00,86.74,86.74,86.61,86.63,45870.0,81.3116,81.3116,81.1898,81.2085,45870.0
2022-10-31 14:10:00,86.61,86.66,86.54,86.63,43163.0,81.1898,81.2366,81.1241,81.2085,43163.0
2022-10-31 14:15:00,86.62,86.7,86.57,86.7,53174.0,81.1991,81.2741,81.1523,81.2741,53174.0
2022-10-31 14:20:00,86.7,86.78,86.69,86.76,21144.0,81.2741,81.3491,81.2647,81.3304,21144.0
2022-10-31 14:25:00,86.73,86.8,86.69,86.69,36618.0,81.3022,81.3679,81.2647,81.2647,36618.0
2022-10-31 14:30:00,86.69,86.71,86.64,86.7,42237.0,81.2647,81.2835,81.2179,81.2741,42237.0
2022-10-31 14:35:00,86.69,86.85,86.64,86.78,47751.0,81.2647,81.4147,81.2179,81.3491,47751.0
2022-10-31 14:40:00,86.75,86.83,86.74,86.79,28084.0,81.321,81.396,81.3116,81.3585,28084.0
2022-10-31 14:45:00,86.77,86.83,86.65,86.67,39421.0,81.3397,81.396,81.2273,81.246,39421.0
2022-10-31 14:50:00,86.68,86.78,86.65,86.76,34037.0,81.2554,81.3491,81.2273,81.3304,34037.0
2022-10-31 14:55:00,86.76,86.82,86.55,86.6,33635.0,81.3304,81.3866,81.1335,81.1804,33635.0
2022-10-31 15:00:00,86.61,86.61,86.35,86.36,85566.0,81.1898,81.1898,80.946,80.9554,85566.0
2022-10-31 15:05:00,86.35,86.5,86.31,86.35,47167.0,80.946,81.0866,80.9085,80.946,47167.0
2022-10-31 15:10:00,86.36,86.5,86.35,86.46,41382.0,80.9554,81.0866,80.946,81.0491,41382.0
2022-10-31 15:15:00,86.46,86.51,86.37,86.48,41761.0,81.0491,81.096,80.9648,81.0679,41761.0
2022-10-31 15:20:00,86.48,86.59,86.42,86.55,34977.0,81.0679,81.171,81.0116,81.1335,34977.0
2022-10-31 15:25:00,86.55,86.6,86.51,86.59,31111.0,81.1335,81.1804,81.096,81.171,31111.0
2022-10-31 15:30:00,86.59,86.7,86.55,86.67,43222.0,81.171,81.2741,81.1335,81.246,43222.0
2022-10-31 15:35:00,86.69,86.79,86.66,86.75,42235.0,81.2647,81.3585,81.2366,81.321,42235.0
2022-10-31 15:40:00,86.75,86.8,86.71,86.72,51145.0,81.321,81.3679,81.2835,81.2929,51145.0
2022-10-31 15:45:00,86.72,86.73,86.6,86.61,62187.0,81.2929,81.3022,81.1804,81.1898,62187.0
2022-10-31 15:50:00,86.62,86.62,86.39,86.53,264144.0,81.1991,81.1991,80.9835,81.1148,264144.0
2022-10-31 15:55:00,86.53,86.64,86.47,86.58,498160.0,81.1148,81.2179,81.0585,81.1616,498160.0
2022-11-01 09:30:00,88.13,88.62,88.02,88.3,286638.0,82.6146,83.074,82.5115,82.774,286638.0
2022-11-01 09:35:00,88.32,88.72,88.27,88.58,115194.0,82.7927,83.1677,82.7459,83.0365,115194.0
2022-11-01 09:40:00,88.58,88.88,88.36,88.41,116714.0,83.0365,83.3177,82.8302,82.8771,116714.0
2022-11-01 09:45:00,88.38,88.38,87.63,87.76,67715.0,82.849,82.849,82.1459,82.2678,67715.0
2022-11-01 09:50:00,87.78,87.91,87.67,87.8,68101.0,82.2865,82.4084,82.1834,82.3053,68101.0
2022-11-01 09:55:00,87.76,87.9,87.7,87.76,81823.0,82.2678,82.399,82.2115,82.2678,81823.0
2022-11-01 10:00:00,87.78,87.81,87.24,87.3,93200.0,82.2865,82.3147,81.7803,81.8366,93200.0
2022-11-01 10:05:00,87.25,87.42,87.1,87.2,62511.0,81.7897,81.9491,81.6491,81.7428,62511.0
2022-11-01 10:10:00,87.19,87.24,86.83,87.0,92977.0,81.7335,81.7803,81.396,81.5553,92977.0
2022-11-01 10:15:00,87.01,87.05,86.76,86.77,43962.0,81.5647,81.6022,81.3304,81.3397,43962.0
2022-11-01 10:20:00,86.75,87.05,86.58,86.83,162410.0,81.321,81.6022,81.1616,81.396,162410.0
2022-11-01 10:25:00,86.83,87.18,86.8,87.18,41201.0,81.396,81.7241,81.3679,81.7241,41201.0
2022-11-01 10:30:00,87.2,87.24,86.99,87.23,54725.0,81.7428,81.7803,81.546,81.771,54725.0
2022-11-01 10:35:00,87.25,87.34,87.13,87.14,41250.0,81.7897,81.8741,81.6772,81.6866,41250.0
2022-11-01 10:40:00,87.15,87.15,86.92,87.0,27248.0,81.696,81.696,81.4804,81.5553,27248.0
2022-11-01 10:45:00,87.0,87.1,86.94,87.05,46268.0,81.5553,81.6491,81.4991,81.6022,46268.0
2022-11-01 10:50:00,87.04,87.16,86.96,87.13,55959.0,81.5928,81.7053,81.5179,81.6772,55959.0
2022-11-01 10:55:00,87.13,87.18,86.81,86.92,33332.0,81.6772,81.7241,81.3772,81.4804,33332.0
2022-11-01 11:00:00,86.9,86.95,86.8,86.89,31704.0,81.4616,81.5085,81.3679,81.4522,31704.0
2022-11-01 11:05:00,86.9,86.96,86.83,86.91,27081.0,81.4616,81.5179,81.396,81.471,27081.0
2022-11-01 11:10:00,86.92,87.07,86.88,86.98,52998.0,81.4804,81.621,81.4429,81.5366,52998.0
2022-11-01 11:15:00,86.98,87.05,86.78,86.78,58700.0,81.5366,81.6022,81.3491,81.3491,58700.0
2022-11-01 11:20:00,86.79,87.0,86.79,86.99,58120.0,81.3585,81.5553,81.3585,81.546,58120.0
2022-11-01 11:25:00,86.99,87.02,86.86,86.98,35226.0,81.546,81.5741,81.4241,81.5366,35226.0
2022-11-01 11:30:00,86.94,87.01,86.88,86.94,27593.0,81.4991,81.5647,81.4429,81.4991,27593.0
2022-11-01 11:35:00,86.95,87.03,86.68,86.76,34786.0,81.5085,81.5835,81.2554,81.3304,34786.0
2022-11-01 11:40:00,86.77,86.81,86.62,86.67,21745.0,81.3397,81.3772,81.1991,81.246,21745.0
2022-11-01 11:45:00,86.65,86.95,86.64,86.86,24478.0,81.2273,81.5085,81.2179,81.4241,24478.0
2022-11-01 11:50:00,86.85,86.93,86.79,86.84,28192.0,81.4147,81.4897,81.3585,81.4054,28192.0
2022-11-01 11:55:00,86.83,86.93,86.79,86.87,22052.0,81.396,81.4897,81.3585,81.4335,22052.0
2022-11-01 12:00:00,86.87,86.96,86.82,86.95,28269.0,81.4335,81.5179,81.3866,81.5085,28269.0
2022-11-01 12:05:00,86.95,87.26,86.91,87.02,61519.0,81.5085,81.7991,81.471,81.5741,61519.0
2022-11-01 12:10:00,87.05,87.17,87.02,87.04,23082.0,81.6022,81.7147,81.5741,81.5928,23082.0
2022-11-01 12:15:00,87.03,87.08,86.92,86.97,25266.0,81.5835,81.6303,81.4804,81.5272,25266.0
2022-11-01 12:20:00,86.97,87.05,86.85,86.91,50274.0,81.5272,81.6022,81.4147,81.471,50274.0
2022-11-01 12:25:00,86.88,86.99,86.85,86.91,38726.0,81.4429,81.546,81.4147,81.471,38726.0
2022-11-01 12:30:00,86.9,87.07,86.89,86.98,31004.0,81.4616,81.621,81.4522,81.5366,31004.0
2022-11-01 12:35:00,87.0,87.1,86.93,87.05,75741.0,81.5553,81.6491,81.4897,81.6022,75741.0
2022-11-01 12:40:00,87.05,87.19,86.98,87.19,36038.0,81.6022,81.7335,81.5366,81.7335,36038.0
2022-11-01 12:45:00,87.21,87.25,87.15,87.22,29892.0,81.7522,81.7897,81.696,81.7616,29892.0
2022-11-01 12:50:00,87.21,87.21,86.97,87.04,39172.0,81.7522,81.7522,81.5272,81.5928,39172.0
2022-11-01 12:55:00,87.02,87.14,86.92,87.13,39683.0,81.5741,81.6866,81.4804,81.6772,39683.0
2022-11-01 13:00:00,87.11,87.11,86.95,87.01,44955.0,81.6585,81.6585,81.5085,81.5647,44955.0
2022-11-01 13:05:00,87.02,87.07,86.93,86.98,36881.0,81.5741,81.621,81.4897,81.5366,36881.0
2022-11-01 13:10:00,87.0,87.24,86.99,87.13,45085.0,81.5553,81.7803,81.546,81.6772,45085.0
2022-11-01 13:15:00,87.11,87.12,87.02,87.09,52906.0,81.6585,81.6678,81.5741,81.6397,52906.0
2022-11-01 13:20:00,87.09,87.24,87.07,87.16,47382.0,81.6397,81.7803,81.621,81.7053,47382.0
2022-11-01 13:25:00,87.15,87.15,87.0,87.02,32803.0,81.696,81.696,81.5553,81.5741,32803.0
2022-11-01 13:30:00,87.02,87.02,86.92,86.94,31409.0,81.5741,81.5741,81.4804,81.4991,31409.0
2022-11-01 13:35:00,86.94,87.02,86.88,87.0,27399.0,81.4991,81.5741,81.4429,81.5553,27399.0
2022-11-01 13:40:00,87.0,87.03,86.97,86.99,25360.0,81.5553,81.5835,81.5272,81.546,25360.0
2022-11-01 13:45:00,87.0,87.05,86.98,86.99,31074.0,81.5553,81.6022,81.5366,81.546,31074.0
2022-11-01 13:50:00,87.0,87.07,86.97,86.97,19941.0,81.5553,81.621,81.5272,81.5272,19941.0
2022-11-01 13:55:00,86.98,87.15,86.97,87.15,26022.0,81.5366,81.696,81.5272,81.696,26022.0
2022-11-01 14:00:00,87.17,87.18,87.01,87.03,31645.0,81.7147,81.7241,81.5647,81.5835,31645.0
2022-11-01 14:05:00,87.02,87.04,86.96,87.02,26595.0,81.5741,81.5928,81.5179,81.5741,26595.0
2022-11-01 14:10:00,87.02,87.03,86.94,86.98,12075.0,81.5741,81.5835,81.4991,81.5366,12075.0
2022-11-01 14:15:00,86.98,87.04,86.97,86.99,22338.0,81.5366,81.5928,81.5272,81.546,22338.0
2022-11-01 14:20:00,86.97,87.05,86.97,87.01,36725.0,81.5272,81.6022,81.5272,81.5647,36725.0
2022-11-01 14:25:00,87.0,87.08,86.99,87.08,29168.0,81.5553,81.6303,81.546,81.6303,29168.0
2022-11-01 14:30:00,87.07,87.09,86.88,86.91,28087.0,81.621,81.6397,81.4429,81.471,28087.0
2022-11-01 14:35:00,86.92,86.96,86.89,86.92,16230.0,81.4804,81.5179,81.4522,81.4804,16230.0
2022-11-01 14:40:00,86.91,86.94,86.83,86.87,26405.0,81.471,81.4991,81.396,81.4335,26405.0
2022-11-01 14:45:00,86.87,86.92,86.82,86.88,46267.0,81.4335,81.4804,81.3866,81.4429,46267.0
2022-11-01 14:50:00,86.88,87.0,86.87,86.98,34263.0,81.4429,81.5553,81.4335,81.5366,34263.0
2022-11-01 14:55:00,86.98,87.24,86.98,87.2,47909.0,81.5366,81.7803,81.5366,81.7428,47909.0
2022-11-01 15:00:00,87.19,87.29,87.12,87.26,38651.0,81.7335,81.8272,81.6678,81.7991,38651.0
2022-11-01 15:05:00,87.26,87.37,87.25,87.34,40317.0,81.7991,81.9022,81.7897,81.8741,40317.0
2022-11-01 15:10:00,87.33,87.33,87.18,87.21,25999.0,81.8647,81.8647,81.7241,81.7522,25999.0
2022-11-01 15:15:00,87.19,87.27,87.15,87.27,57167.0,81.7335,81.8085,81.696,81.8085,57167.0
2022-11-01 15:20:00,87.27,87.4,87.25,87.36,36325.0,81.8085,81.9303,81.7897,81.8928,36325.0
2022-11-01 15:25:00,87.36,87.36,87.14,87.17,47508.0,81.8928,81.8928,81.6866,81.7147,47508.0
2022-11-01 15:30:00,87.17,87.21,87.11,87.14,39688.0,81.7147,81.7522,81.6585,81.6866,39688.0
2022-11-01 15:35:00,87.14,87.23,87.08,87.09,76281.0,81.6866,81.771,81.6303,81.6397,76281.0
2022-11-01 15:40:00,87.08,87.14,87.05,87.14,49054.0,81.6303,81.6866,81.6022,81.6866,49054.0
2022-11-01 15:45:00,87.13,87.26,87.07,87.26,67015.0,81.6772,81.7991,81.621,81.7991,67015.0
2022-11-01 15:50:00,87.27,87.3,87.1,87.15,91952.0,81.8085,81.8366,81.6491,81.696,91952.0
2022-11-01 15:55:00,87.14,87.19,87.07,87.09,286005.0,81.6866,81.7335,81.621,81.6397,286005.0
2022-11-02 09:30:00,87.27,87.7,86.71,86.89,113019.0,81.8085,82.2115,81.2835,81.4522,113019.0
2022-11-02 09:35:00,86.89,87.13,86.85,87.08,29862.0,81.4522,81.6772,81.4147,81.6303,29862.0
2022-11-02 09:40:00,87.11,87.18,86.86,87.09,24080.0,81.6585,81.7241,81.4241,81.6397,24080.0
2022-11-02 09:45:00,87.05,87.11,86.91,86.98,37039.0,81.6022,81.6585,81.471,81.5366,37039.0
2022-11-02 09:50:00,86.98,87.08,86.79,86.84,49353.0,81.5366,81.6303,81.3585,81.4054,49353.0
2022-11-02 09:55:00,86.83,87.03,86.75,86.96,23015.0,81.396,81.5835,81.321,81.5179,23015.0
2022-11-02 10:00:00,86.95,87.18,86.94,87.1,35846.0,81.5085,81.7241,81.4991,81.6491,35846.0
2022-11-02 10:05:00,87.11,87.25,87.04,87.18,31809.0,81.6585,81.7897,81.5928,81.7241,31809.0
2022-11-02 10:10:00,87.19,87.34,87.04,87.05,35211.0,81.7335,81.8741,81.5928,81.6022,35211.0
2022-11-02 10:15:00,87.03,87.11,86.96,87.05,30170.0,81.5835,81.6585,81.5179,81.6022,30170.0
2022-11-02 10:20:00,87.05,87.14,86.96,87.07,62950.0,81.6022,81.6866,81.5179,81.621,62950.0
2022-11-02 10:25:00,87.06,87.11,86.97,87.11,24336.0,81.6116,81.6585,81.5272,81.6585,24336.0
2022-11-02 10:30:00,87.16,87.38,87.12,87.35,48679.0,81.7053,81.9116,81.6678,81.8834,48679.0
2022-11-02 10:35:00,87.34,87.35,87.24,87.25,41703.0,81.8741,81.8834,81.7803,81.7897,41703.0
2022-11-02 10:40:00,87.26,87.26,87.13,87.19,56010.0,81.7991,81.7991,81.6772,81.7335,56010.0
2022-11-02 10:45:00,87.18,87.3,87.18,87.27,75596.0,81.7241,81.8366,81.7241,81.8085,75596.0
2022-11-02 10:50:00,87.3,87.44,87.19,87.42,23644.0,81.8366,81.9678,81.7335,81.9491,23644.0
2022-11-02 10:55:00,87.43,87.62,87.39,87.51,34973.0,81.9584,82.1365,81.9209,82.0334,34973.0
2022-11-02 11:00:00,87.52,87.55,87.41,87.44,42920.0,82.0428,82.0709,81.9397,81.9678,42920.0
2022-11-02 11:05:00,87.44,87.54,87.34,87.54,52293.0,81.9678,82.0616,81.8741,82.0616,52293.0
2022-11-02 11:10:00,87.54,87.61,87.49,87.53,36135.0,82.0616,82.1272,82.0147,82.0522,36135.0
2022-11-02 11:15:00,87.52,87.55,87.48,87.53,59987.0,82.0428,82.0709,82.0053,82.0522,59987.0
2022-11-02 11:20:00,87.51,87.53,87.38,87.52,43879.0,82.0334,82.0522,81.9116,82.0428,43879.0
2022-11-02 11:25:00,87.53,87.56,87.42,87.48,54185.0,82.0522,82.0803,81.9491,82.0053,54185.0
2022-11-02 11:30:00,87.48,87.56,87.44,87.52,49845.0,82.0053,82.0803,81.9678,82.0428,49845.0
2022-11-02 11:35:00,87.52,87.64,87.39,87.39,83406.0,82.0428,82.1553,81.9209,81.9209,83406.0
2022-11-02 11:40:00,87.38,87.45,87.33,87.41,50116.0,81.9116,81.9772,81.8647,81.9397,50116.0
2022-11-02 11:45:00,87.41,87.57,87.4,87.52,29549.0,81.9397,82.0897,81.9303,82.0428,29549.0
2022-11-02 11:50:00,87.53,87.62,87.46,87.58,28449.0,82.0522,82.1365,81.9866,82.0991,28449.0
2022-11-02 11:55:00,87.58,87.59,87.32,87.34,34426.0,82.0991,82.1084,81.8553,81.8741,34426.0
2022-11-02 12:00:00,87.31,87.41,87.31,87.38,36225.0,81.8459,81.9397,81.8459,81.9116,36225.0
2022-11-02 12:05:00,87.39,87.41,87.21,87.27,16060.0,81.9209,81.9397,81.7522,81.8085,16060.0
2022-11-02 12:10:00,87.27,87.31,87.21,87.23,23481.0,81.8085,81.8459,81.7522,81.771,23481.0
2022-11-02 12:15:00,87.23,87.25,87.1,87.12,28558.0,81.771,81.7897,81.6491,81.6678,28558.0
2022-11-02 12:20:00,87.12,87.15,87.02,87.07,23147.0,81.6678,81.696,81.5741,81.621,23147.0
2022-11-02 12:25:00,87.08,87.09,86.96,86.98,25549.0,81.6303,81.6397,81.5179,81.5366,25549.0
2022-11-02 12:30:00,86.98,86.99,86.93,86.93,40981.0,81.5366,81.546,81.4897,81.4897,40981.0
2022-11-02 12:35:00,86.94,86.96,86.81,86.83,20704.0,81.4991,81.5179,81.3772,81.396,20704.0
2022-11-02 12:40:00,86.83,86.9,86.79,86.89,49191.0,81.396,81.4616,81.3585,81.4522,49191.0
2022-11-02 12:45:00,86.89,86.94,86.85,86.88,25225.0,81.4522,81.4991,81.4147,81.4429,25225.0
2022-11-02 12:50:00,86.88,87.0,86.87,87.0,20418.0,81.4429,81.5553,81.4335,81.5553,20418.0
2022-11-02 12:55:00,87.01,87.14,86.99,87.04,30683.0,81.5647,81.6866,81.546,81.5928,30683.0
2022-11-02 13:00:00,87.05,87.08,86.96,86.98,19888.0,81.6022,81.6303,81.5179,81.5366,19888.0
2022-11-02 13:05:00,86.99,87.01,86.89,86.95,19215.0,81.546,81.5647,81.4522,81.5085,19215.0
2022-11-02 13:10:00,86.94,86.97,86.85,86.86,24839.0,81.4991,81.5272,81.4147,81.4241,24839.0
2022-11-02 13:15:00,86.86,86.95,86.85,86.94,27958.0,81.4241,81.5085,81.4147,81.4991,27958.0
2022-11-02 13:20:00,86.94,86.95,86.87,86.9,19067.0,81.4991,81.5085,81.4335,81.4616,19067.0
2022-11-02 13:25:00,86.9,86.9,86.85,86.86,11867.0,81.4616,81.4616,81.4147,81.4241,11867.0
2022-11-02 13:30:00,86.88,86.88,86.76,86.82,16264.0,81.4429,81.4429,81.3304,81.3866,16264.0
2022-11-02 13:35:00,86.83,86.95,86.79,86.91,16028.0,81.396,81.5085,81.3585,81.471,16028.0
2022-11-02 13:40:00,86.93,87.1,86.92,87.06,22041.0,81.4897,81.6491,81.4804,81.6116,22041.0
2022-11-02 13:45:00,87.06,87.19,87.03,87.12,17934.0,81.6116,81.7335,81.5835,81.6678,17934.0
2022-11-02 13:50:00,87.13,87.24,87.11,87.16,20570.0,81.6772,81.7803,81.6585,81.7053,20570.0
2022-11-02 13:55:00,87.15,87.18,87.04,87.11,15585.0,81.696,81.7241,81.5928,81.6585,15585.0
2022-11-02 14:00:00,87.14,88.28,86.91,88.05,148270.0,81.6866,82.7552,81.471,82.5396,148270.0
2022-11-02 14:05:00,88.06,88.3,87.89,88.02,65240.0,82.549,82.774,82.3897,82.5115,65240.0
2022-11-02 14:10:00,88.02,88.2,87.82,88.15,68082.0,82.5115,82.6803,82.324,82.6334,68082.0
2022-11-02 14:15:00,88.2,88.3,87.78,88.05,45939.0,82.6803,82.774,82.2865,82.5396,45939.0
2022-11-02 14:20:00,88.05,88.19,87.93,88.13,52957.0,82.5396,82.6709,82.4271,82.6146,52957.0
2022-11-02 14:25:00,88.14,88.37,88.09,88.36,52539.0,82.624,82.8396,82.5771,82.8302,52539.0
2022-11-02 14:30:00,88.36,88.48,87.91,88.18,93744.0,82.8302,82.9427,82.4084,82.6615,93744.0
2022-11-02 14:35:00,88.16,88.58,87.02,87.51,126213.0,82.6428,83.0365,81.5741,82.0334,126213.0
2022-11-02 14:40:00,87.47,88.09,87.2,87.69,71986.0,81.9959,82.5771,81.7428,82.2022,71986.0
2022-11-02 14:45:00,87.62,87.87,87.18,87.25,63127.0,82.1365,82.3709,81.7241,81.7897,63127.0
2022-11-02 14:50:00,87.23,87.34,86.08,86.34,169809.0,81.771,81.8741,80.6929,80.9367,169809.0
2022-11-02 14:55:00,86.28,86.52,86.2,86.43,85569.0,80.8804,81.1054,80.8054,81.021,85569.0
2022-11-02 15:00:00,86.37,86.54,86.23,86.34,92737.0,80.9648,81.1241,80.8335,80.9367,92737.0
2022-11-02 15:05:00,86.35,86.9,86.29,86.81,82440.0,80.946,81.4616,80.8898,81.3772,82440.0
2022-11-02 15:10:00,86.82,86.82,86.46,86.5,57608.0,81.3866,81.3866,81.0491,81.0866,57608.0
2022-11-02 15:15:00,86.48,86.49,86.04,86.04,106478.0,81.0679,81.0773,80.6554,80.6554,106478.0
2022-11-02 15:20:00,86.04,86.04,85.67,85.69,111886.0,80.6554,80.6554,80.3086,80.3273,111886.0
2022-11-02 15:25:00,85.69,85.72,85.12,85.32,170112.0,80.3273,80.3555,79.793,79.9805,170112.0
2022-11-02 15:30:00,85.32,85.33,85.0,85.12,182092.0,79.9805,79.9899,79.6805,79.793,182092.0
2022-11-02 15:35:00,85.1,85.21,84.89,85.13,212192.0,79.7743,79.8774,79.5774,79.8024,212192.0
2022-11-02 15:40:00,85.13,85.14,84.91,85.02,121599.0,79.8024,79.8118,79.5961,79.6993,121599.0
2022-11-02 15:45:00,85.02,85.03,84.87,85.03,143211.0,79.6993,79.7086,79.5586,79.7086,143211.0
2022-11-02 15:50:00,85.04,85.07,84.53,84.68,191268.0,79.718,79.7461,79.2399,79.3805,191268.0
2022-11-02 15:55:00,84.69,84.81,84.53,84.56,387280.0,79.3899,79.5024,79.2399,79.268,387280.0
2022-11-03 09:30:00,84.26,84.55,84.06,84.31,120704.0,78.9868,79.2587,78.7993,79.0337,120704.0
2022-11-03 09:35:00,84.3,84.34,83.93,84.06,69933.0,79.0243,79.0618,78.6775,78.7993,69933.0
2022-11-03 09:40:00,84.02,84.33,83.94,84.0,64143.0,78.7618,79.0524,78.6869,78.7431,64143.0
2022-11-03 09:45:00,83.98,84.0,83.62,83.73,50471.0,78.7243,78.7431,78.3869,78.49,50471.0
2022-11-03 09:50:00,83.75,83.83,83.33,83.4,146809.0,78.5087,78.5837,78.115,78.1806,146809.0
2022-11-03 09:55:00,83.42,83.45,83.21,83.22,64614.0,78.1994,78.2275,78.0025,78.0119,64614.0
2022-11-03 10:00:00,83.24,83.78,82.97,83.72,123200.0,78.0307,78.5369,77.7776,78.4806,123200.0
2022-11-03 10:05:00,83.7,83.78,83.49,83.63,51327.0,78.4619,78.5369,78.265,78.3963,51327.0
2022-11-03 10:10:00,83.63,84.06,83.62,84.02,155713.0,78.3963,78.7993,78.3869,78.7618,155713.0
2022-11-03 10:15:00,84.02,84.07,83.75,84.02,98594.0,78.7618,78.8087,78.5087,78.7618,98594.0
2022-11-03 10:20:00,84.02,84.13,83.84,83.99,55549.0,78.7618,78.865,78.5931,78.7337,55549.0
2022-11-03 10:25:00,83.98,84.52,83.97,84.45,159218.0,78.7243,79.2306,78.715,79.1649,159218.0
2022-11-03 10:30:00,84.46,84.46,84.16,84.3,62773.0,79.1743,79.1743,78.8931,79.0243,62773.0
2022-11-03 10:35:00,84.32,84.52,84.32,84.51,47112.0,79.0431,79.2306,79.0431,79.2212,47112.0
2022-11-03 10:40:00,84.51,84.78,84.44,84.74,42099.0,79.2212,79.4743,79.1556,79.4368,42099.0
2022-11-03 10:45:00,84.77,85.07,84.72,85.01,39211.0,79.4649,79.7461,79.418,79.6899,39211.0
2022-11-03 10:50:00,84.97,85.1,84.87,85.07,45913.0,79.6524,79.7743,79.5586,79.7461,45913.0
2022-11-03 10:55:00,85.07,85.27,85.02,85.08,95743.0,79.7461,79.9336,79.6993,79.7555,95743.0
2022-11-03 11:00:00,85.07,85.18,84.91,84.97,39023.0,79.7461,79.8492,79.5961,79.6524,39023.0
2022-11-03 11:05:00,84.98,85.01,84.65,84.69,33023.0,79.6618,79.6899,79.3524,79.3899,33023.0
2022-11-03 11:10:00,84.71,84.83,84.64,84.72,38907.0,79.4087,79.5212,79.343,79.418,38907.0
2022-11-03 11:15:00,84.72,84.79,84.55,84.76,35565.0,79.418,79.4837,79.2587,79.4555,35565.0
2022-11-03 11:20:00,84.8,84.85,84.67,84.69,44669.0,79.493,79.5399,79.3712,79.3899,44669.0
2022-11-03 11:25:00,84.67,84.8,84.58,84.59,51540.0,79.3712,79.493,79.2868,79.2962,51540.0
2022-11-03 11:30:00,84.58,84.65,84.48,84.52,69845.0,79.2868,79.3524,79.1931,79.2306,69845.0
2022-11-03 11:35:00,84.53,84.74,84.53,84.73,41521.0,79.2399,79.4368,79.2399,79.4274,41521.0
2022-11-03 11:40:00,84.73,84.83,84.63,84.67,65664.0,79.4274,79.5212,79.3337,79.3712,65664.0
2022-11-03 11:45:00,84.66,84.8,84.57,84.63,92261.0,79.3618,79.493,79.2774,79.3337,92261.0
2022-11-03 11:50:00,84.63,84.77,84.56,84.76,51871.0,79.3337,79.4649,79.268,79.4555,51871.0
2022-11-03 11:55:00,84.75,84.78,84.68,84.71,32322.0,79.4462,79.4743,79.3805,79.4087,32322.0
2022-11-03 12:00:00,84.72,84.85,84.59,84.83,52230.0,79.418,79.5399,79.2962,79.5212,52230.0
2022-11-03 12:05:00,84.82,85.01,84.76,84.83,45591.0,79.5118,79.6899,79.4555,79.5212,45591.0
2022-11-03 12:10:00,84.85,85.22,84.83,85.05,63767.0,79.5399,79.8867,79.5212,79.7274,63767.0
2022-11-03 12:15:00,85.03,85.2,85.01,85.12,21552.0,79.7086,79.868,79.6899,79.793,21552.0
2022-11-03 12:20:00,85.11,85.16,84.99,85.02,31180.0,79.7836,79.8305,79.6711,79.6993,31180.0
2022-11-03 12:25:00,85.03,85.12,84.92,85.05,93580.0,79.7086,79.793,79.6055,79.7274,93580.0
2022-11-03 12:30:00,85.05,85.17,85.03,85.04,19447.0,79.7274,79.8399,79.7086,79.718,19447.0
2022-11-03 12:35:00,85.03,85.03,84.83,84.92,51258.0,79.7086,79.7086,79.5212,79.6055,51258.0
2022-11-03 12:40:00,84.94,85.39,84.93,85.36,56154.0,79.6243,80.0461,79.6149,80.018,56154.0
2022-11-03 12:45:00,85.37,85.43,85.29,85.41,36269.0,80.0274,80.0836,79.9524,80.0649,36269.0
2022-11-03 12:50:00,85.4,85.47,85.32,85.36,59016.0,80.0555,80.1211,79.9805,80.018,59016.0
2022-11-03 12:55:00,85.36,85.42,85.35,85.37,36962.0,80.018,80.0742,80.0086,80.0274,36962.0
2022-11-03 13:00:00,85.37,85.44,85.2,85.24,49320.0,80.0274,80.093,79.868,79.9055,49320.0
2022-11-03 13:05:00,85.25,85.28,85.12,85.24,36397.0,79.9149,79.943,79.793,79.9055,36397.0
2022-11-03 13:10:00,85.22,85.27,85.15,85.2,30298.0,79.8867,79.9336,79.8211,79.868,30298.0
2022-11-03 13:15:00,85.19,85.21,85.07,85.13,38292.0,79.8586,79.8774,79.7461,79.8024,38292.0
2022-11-03 13:20:00,85.14,85.22,85.12,85.12,24478.0,79.8118,79.8867,79.793,79.793,24478.0
2022-11-03 13:25:00,85.12,85.26,85.1,85.22,31657.0,79.793,79.9242,79.7743,79.8867,31657.0
2022-11-03 13:30:00,85.21,85.21,85.09,85.13,52942.0,79.8774,79.8774,79.7649,79.8024,52942.0
2022-11-03 13:35:00,85.13,85.22,85.09,85.21,68593.0,79.8024,79.8867,79.7649,79.8774,68593.0
2022-11-03 13:40:00,85.2,85.22,85.1,85.11,67156.0,79.868,79.8867,79.7743,79.7836,67156.0
2022-11-03 13:45:00,85.1,85.15,85.06,85.11,37586.0,79.7743,79.8211,79.7368,79.7836,37586.0
2022-11-03 13:50:00,85.11,85.23,85.05,85.21,32214.0,79.7836,79.8961,79.7274,79.8774,32214.0
2022-11-03 13:55:00,85.21,85.24,85.06,85.06,27069.0,79.8774,79.9055,79.7368,79.7368,27069.0
2022-11-03 14:00:00,85.04,85.1,84.93,85.04,43129.0,79.718,79.7743,79.6149,79.718,43129.0
2022-11-03 14:05:00,85.04,85.1,84.99,85.04,36210.0,79.718,79.7743,79.6711,79.718,36210.0
2022-11-03 14:10:00,85.04,85.09,84.95,85.05,51600.0,79.718,79.7649,79.6336,79.7274,51600.0
2022-11-03 14:15:00,85.04,85.05,84.97,85.02,27377.0,79.718,79.7274,79.6524,79.6993,27377.0
2022-11-03 14:20:00,85.02,85.1,85.02,85.04,40680.0,79.6993,79.7743,79.6993,79.718,40680.0
2022-11-03 14:25:00,85.03,85.18,85.03,85.07,40612.0,79.7086,79.8492,79.7086,79.7461,40612.0
2022-11-03 14:30:00,85.07,85.08,84.98,85.02,73600.0,79.7461,79.7555,79.6618,79.6993,73600.0
2022-11-03 14:35:00,85.02,85.07,84.88,84.89,30300.0,79.6993,79.7461,79.568,79.5774,30300.0
2022-11-03 14:40:00,84.89,84.9,84.76,84.82,38258.0,79.5774,79.5868,79.4555,79.5118,38258.0
2022-11-03 14:45:00,84.81,84.88,84.77,84.88,29127.0,79.5024,79.568,79.4649,79.568,29127.0
2022-11-03 14:50:00,84.88,84.98,84.87,84.9,80769.0,79.568,79.6618,79.5586,79.5868,80769.0
2022-11-03 14:55:00,84.9,84.93,84.78,84.92,55170.0,79.5868,79.6149,79.4743,79.6055,55170.0
2022-11-03 15:00:00,84.92,84.96,84.84,84.96,44535.0,79.6055,79.643,79.5305,79.643,44535.0
2022-11-03 15:05:00,84.97,84.98,84.71,84.72,68316.0,79.6524,79.6618,79.4087,79.418,68316.0
2022-11-03 15:10:00,84.73,84.86,84.69,84.81,82922.0,79.4274,79.5493,79.3899,79.5024,82922.0
2022-11-03 15:15:00,84.8,84.89,84.67,84.81,361025.0,79.493,79.5774,79.3712,79.5024,361025.0
2022-11-03 15:20:00,84.8,84.89,84.77,84.79,69746.0,79.493,79.5774,79.4649,79.4837,69746.0
2022-11-03 15:25:00,84.81,84.85,84.65,84.74,83613.0,79.5024,79.5399,79.3524,79.4368,83613.0
2022-11-03 15:30:00,84.75,84.92,84.68,84.9,85038.0,79.4462,79.6055,79.3805,79.5868,85038.0
2022-11-03 15:35:00,84.9,85.01,84.84,84.97,97541.0,79.5868,79.6899,79.5305,79.6524,97541.0
2022-11-03 15:40:00,84.99,85.17,84.95,84.99,133061.0,79.6711,79.8399,79.6336,79.6711,133061.0
2022-11-03 15:45:00,84.99,85.04,84.93,85.01,128799.0,79.6711,79.718,79.6149,79.6899,128799.0
2022-11-03 15:50:00,85.0,85.03,84.87,85.01,198361.0,79.6805,79.7086,79.5586,79.6899,198361.0
2022-11-03 15:55:00,85.02,85.03,84.67,84.74,505191.0,79.6993,79.7086,79.3712,79.4368,505191.0
2022-11-04 09:30:00,91.97,93.16,91.57,92.04,1533226.0,86.2143,87.3298,85.8393,86.2799,1533226.0
2022-11-04 09:35:00,92.03,92.4,90.52,91.62,692456.0,86.2706,86.6174,84.8551,85.8862,692456.0
2022-11-04 09:40:00,91.68,91.8,91.28,91.56,260577.0,85.9425,86.055,85.5675,85.83,260577.0
2022-11-04 09:45:00,91.61,92.24,91.53,92.03,615787.0,85.8768,86.4674,85.8019,86.2706,615787.0
2022-11-04 09:50:00,92.01,92.46,91.92,92.11,367147.0,86.2518,86.6737,86.1674,86.3456,367147.0
2022-11-04 09:55:00,92.12,92.65,92.0,92.64,340031.0,86.3549,86.8518,86.2424,86.8424,340031.0
2022-11-04 10:00:00,92.61,93.18,92.59,92.96,481382.0,86.8143,87.3486,86.7955,87.1424,481382.0
2022-11-04 10:05:00,92.96,93.01,92.31,92.67,314121.0,87.1424,87.1892,86.533,86.8705,314121.0
2022-11-04 10:10:00,92.68,93.57,92.51,93.52,313814.0,86.8799,87.7142,86.7205,87.6673,313814.0
2022-11-04 10:15:00,93.55,93.6,93.0,93.33,251763.0,87.6954,87.7423,87.1799,87.4892,251763.0
2022-11-04 10:20:00,93.34,93.47,92.64,92.74,238593.0,87.4986,87.6204,86.8424,86.9361,238593.0
2022-11-04 10:25:00,92.79,92.8,92.08,92.15,369921.0,86.983,86.9924,86.3174,86.3831,369921.0
2022-11-04 10:30:00,92.17,92.59,92.15,92.59,244751.0,86.4018,86.7955,86.3831,86.7955,244751.0
2022-11-04 10:35:00,92.59,92.72,92.4,92.63,183533.0,86.7955,86.9174,86.6174,86.833,183533.0
2022-11-04 10:40:00,92.63,92.84,92.48,92.74,255179.0,86.833,87.0299,86.6924,86.9361,255179.0
2022-11-04 10:45:00,92.8,93.1,92.72,93.02,175459.0,86.9924,87.2736,86.9174,87.1986,175459.0
2022-11-04 10:50:00,93.01,93.17,92.52,92.78,100864.0,87.1892,87.3392,86.7299,86.9736,100864.0
2022-11-04 10:55:00,92.77,93.09,92.74,92.93,134902.0,86.9642,87.2642,86.9361,87.1142,134902.0
2022-11-04 11:00:00,92.94,93.09,92.83,92.92,242897.0,87.1236,87.2642,87.0205,87.1049,242897.0
2022-11-04 11:05:00,92.93,93.0,92.64,92.85,86476.0,87.1142,87.1799,86.8424,87.0392,86476.0
2022-11-04 11:10:00,92.85,92.93,92.51,92.63,124476.0,87.0392,87.1142,86.7205,86.833,124476.0
2022-11-04 11:15:00,92.66,93.04,92.64,92.79,119218.0,86.8611,87.2174,86.8424,86.983,119218.0
2022-11-04 11:20:00,92.83,93.1,92.82,92.97,155621.0,87.0205,87.2736,87.0111,87.1517,155621.0
2022-11-04 11:25:00,92.98,93.0,92.5,92.55,97439.0,87.1611,87.1799,86.7111,86.758,97439.0
2022-11-04 11:30:00,92.56,92.71,92.37,92.43,112299.0,86.7674,86.908,86.5893,86.6455,112299.0
2022-11-04 11:35:00,92.41,92.46,91.86,92.29,126796.0,86.6268,86.6737,86.1112,86.5143,126796.0
2022-11-04 11:40:00,92.27,92.36,92.13,92.18,83184.0,86.4955,86.5799,86.3643,86.4112,83184.0
2022-11-04 11:45:00,92.18,92.25,91.61,91.82,178065.0,86.4112,86.4768,85.8768,86.0737,178065.0
2022-11-04 11:50:00,91.82,91.88,91.5,91.84,152211.0,86.0737,86.1299,85.7737,86.0925,152211.0
2022-11-04 11:55:00,91.84,91.92,91.53,91.6,166958.0,86.0925,86.1674,85.8019,85.8675,166958.0
2022-11-04 12:00:00,91.63,91.89,91.36,91.42,182431.0,85.8956,86.1393,85.6425,85.6987,182431.0
2022-11-04 12:05:00,91.43,91.97,91.31,91.96,96927.0,85.7081,86.2143,85.5956,86.2049,96927.0
2022-11-04 12:10:00,91.93,91.99,91.74,91.96,62871.0,86.1768,86.2331,85.9987,86.2049,62871.0
2022-11-04 12:15:00,91.98,92.48,91.94,92.35,104757.0,86.2237,86.6924,86.1862,86.5705,104757.0
2022-11-04 12:20:00,92.34,92.46,92.25,92.29,103794.0,86.5612,86.6737,86.4768,86.5143,103794.0
2022-11-04 12:25:00,92.27,92.32,92.13,92.27,101261.0,86.4955,86.5424,86.3643,86.4955,101261.0
2022-11-04 12:30:00,92.27,92.34,92.04,92.09,81841.0,86.4955,86.5612,86.2799,86.3268,81841.0
2022-11-04 12:35:00,92.09,92.09,91.61,91.66,120874.0,86.3268,86.3268,85.8768,85.9237,120874.0
2022-11-04 12:40:00,91.65,91.82,91.52,91.56,91346.0,85.9143,86.0737,85.7925,85.83,91346.0
2022-11-04 12:45:00,91.56,91.57,91.21,91.27,100501.0,85.83,85.8393,85.5019,85.5581,100501.0
2022-11-04 12:50:00,91.26,91.48,91.24,91.41,69900.0,85.5487,85.755,85.53,85.6894,69900.0
2022-11-04 12:55:00,91.39,91.46,91.22,91.34,60276.0,85.6706,85.7362,85.5113,85.6237,60276.0
2022-11-04 13:00:00,91.34,91.35,91.05,91.3,111991.0,85.6237,85.6331,85.3519,85.5862,111991.0
2022-11-04 13:05:00,91.3,91.42,90.88,90.97,119654.0,85.5862,85.6987,85.1925,85.2769,119654.0
2022-11-04 13:10:00,90.97,91.31,90.96,91.14,101110.0,85.2769,85.5956,85.2675,85.4363,101110.0
2022-11-04 13:15:00,91.14,91.14,90.69,90.9,157009.0,85.4363,85.4363,85.0144,85.2113,157009.0
2022-11-04 13:20:00,90.89,91.08,90.88,91.07,138820.0,85.2019,85.38,85.1925,85.3706,138820.0
2022-11-04 13:25:00,91.06,91.16,90.93,91.06,90025.0,85.3613,85.455,85.2394,85.3613,90025.0
2022-11-04 13:30:00,91.09,91.25,90.97,91.05,82732.0,85.3894,85.5394,85.2769,85.3519,82732.0
2022-11-04 13:35:00,91.02,91.19,90.91,91.01,84336.0,85.3238,85.4831,85.2207,85.3144,84336.0
2022-11-04 13:40:00,91.0,91.07,90.93,90.99,58564.0,85.305,85.3706,85.2394,85.2956,58564.0
2022-11-04 13:45:00,90.99,91.15,90.93,91.12,55102.0,85.2956,85.4456,85.2394,85.4175,55102.0
2022-11-04 13:50:00,91.14,91.24,91.02,91.2,64897.0,85.4363,85.53,85.3238,85.4925,64897.0
2022-11-04 13:55:00,91.2,91.2,90.86,90.89,76626.0,85.4925,85.4925,85.1738,85.2019,76626.0
2022-11-04 14:00:00,90.88,91.15,90.85,91.09,89348.0,85.1925,85.4456,85.1644,85.3894,89348.0
2022-11-04 14:05:00,91.09,91.1,90.79,90.87,57396.0,85.3894,85.3988,85.1082,85.1832,57396.0
2022-11-04 14:10:00,90.88,91.1,90.87,91.08,72136.0,85.1925,85.3988,85.1832,85.38,72136.0
2022-11-04 14:15:00,91.08,91.49,91.02,91.46,87747.0,85.38,85.7644,85.3238,85.7362,87747.0
2022-11-04 14:20:00,91.48,91.54,91.36,91.52,100328.0,85.755,85.8112,85.6425,85.7925,100328.0
2022-11-04 14:25:00,91.52,91.7,91.38,91.62,75324.0,85.7925,85.9612,85.6612,85.8862,75324.0
2022-11-04 14:30:00,91.62,91.64,91.47,91.51,71093.0,85.8862,85.905,85.7456,85.7831,71093.0
2022-11-04 14:35:00,91.5,91.6,91.33,91.33,104984.0,85.7737,85.8675,85.6144,85.6144,104984.0
2022-11-04 14:40:00,91.33,91.65,91.2,91.56,125649.0,85.6144,85.9143,85.4925,85.83,125649.0
2022-11-04 14:45:00,91.57,91.77,91.42,91.48,120883.0,85.8393,86.0268,85.6987,85.755,120883.0
2022-11-04 14:50:00,91.51,91.66,91.51,91.6,50573.0,85.7831,85.9237,85.7831,85.8675,50573.0
2022-11-04 14:55:00,91.6,91.77,91.59,91.71,187890.0,85.8675,86.0268,85.8581,85.9706,187890.0
2022-11-04 15:00:00,91.7,91.77,91.6,91.67,111159.0,85.9612,86.0268,85.8675,85.9331,111159.0
2022-11-04 15:05:00,91.68,91.91,91.65,91.87,93627.0,85.9425,86.1581,85.9143,86.1206,93627.0
2022-11-04 15:10:00,91.88,91.99,91.79,91.87,106231.0,86.1299,86.2331,86.0456,86.1206,106231.0
2022-11-04 15:15:00,91.87,91.92,91.74,91.76,90895.0,86.1206,86.1674,85.9987,86.0175,90895.0
2022-11-04 15:20:00,91.75,91.76,91.47,91.47,114925.0,86.0081,86.0175,85.7456,85.7456,114925.0
2022-11-04 15:25:00,91.48,91.66,91.48,91.53,131049.0,85.755,85.9237,85.755,85.8019,131049.0
2022-11-04 15:30:00,91.53,91.63,91.35,91.62,181444.0,85.8019,85.8956,85.6331,85.8862,181444.0
2022-11-04 15:35:00,91.62,91.65,91.44,91.53,131823.0,85.8862,85.9143,85.7175,85.8019,131823.0
2022-11-04 15:40:00,91.53,91.65,91.4,91.64,118521.0,85.8019,85.9143,85.68,85.905,118521.0
2022-11-04 15:45:00,91.63,91.75,91.57,91.58,176145.0,85.8956,86.0081,85.8393,85.8487,176145.0
2022-11-04 15:50:00,91.59,91.62,91.37,91.53,273698.0,85.8581,85.8862,85.6519,85.8019,273698.0
2022-11-04 15:55:00,91.52,91.87,91.52,91.85,714955.0,85.7925,86.1206,85.7925,86.1018,714955.0
2022-11-07 09:30:00,91.62,92.36,91.62,92.15,225438.0,85.8862,86.5799,85.8862,86.3831,225438.0
2022-11-07 09:35:00,92.15,92.17,91.46,91.68,108052.0,86.3831,86.4018,85.7362,85.9425,108052.0
2022-11-07 09:40:00,91.7,91.82,91.21,91.23,104215.0,85.9612,86.0737,85.5019,85.5206,104215.0
2022-11-07 09:45:00,91.24,91.24,90.89,91.12,109992.0,85.53,85.53,85.2019,85.4175,109992.0
2022-11-07 09:50:00,91.12,91.19,90.6,90.73,103657.0,85.4175,85.4831,84.9301,85.0519,103657.0
2022-11-07 09:55:00,90.73,90.94,90.63,90.83,85450.0,85.0519,85.2488,84.9582,85.1457,85450.0
2022-11-07 10:00:00,90.85,90.99,90.75,90.8,110604.0,85.1644,85.2956,85.0707,85.1175,110604.0
2022-11-07 10:05:00,90.76,90.92,90.52,90.92,111995.0,85.08,85.23,84.8551,85.23,111995.0
2022-11-07 10:10:00,90.9,91.29,90.77,91.2,106886.0,85.2113,85.5769,85.0894,85.4925,106886.0
2022-11-07 10:15:00,91.2,91.21,90.81,90.88,79769.0,85.4925,85.5019,85.1269,85.1925,79769.0
2022-11-07 10:20:00,90.86,90.94,90.68,90.89,47384.0,85.1738,85.2488,85.005,85.2019,47384.0
2022-11-07 10:25:00,90.89,91.0,90.81,90.91,76647.0,85.2019,85.305,85.1269,85.2207,76647.0
2022-11-07 10:30:00,90.93,90.94,90.75,90.79,80668.0,85.2394,85.2488,85.0707,85.1082,80668.0
2022-11-07 10:35:00,90.78,90.86,90.35,90.42,71521.0,85.0988,85.1738,84.6957,84.7613,71521.0
2022-11-07 10:40:00,90.43,90.57,90.36,90.48,52461.0,84.7707,84.9019,84.7051,84.8176,52461.0
2022-11-07 10:45:00,90.5,90.67,90.37,90.44,56470.0,84.8363,84.9957,84.7144,84.7801,56470.0
2022-11-07 10:50:00,90.43,90.8,90.4,90.71,57650.0,84.7707,85.1175,84.7426,85.0332,57650.0
2022-11-07 10:55:00,90.71,90.77,90.58,90.76,42835.0,85.0332,85.0894,84.9113,85.08,42835.0
2022-11-07 11:00:00,90.76,90.82,90.58,90.59,42407.0,85.08,85.1363,84.9113,84.9207,42407.0
2022-11-07 11:05:00,90.6,90.68,90.35,90.36,44275.0,84.9301,85.005,84.6957,84.7051,44275.0
2022-11-07 11:10:00,90.35,90.38,90.1,90.16,60378.0,84.6957,84.7238,84.4613,84.5176,60378.0
2022-11-07 11:15:00,90.16,90.42,90.16,90.34,63989.0,84.5176,84.7613,84.5176,84.6863,63989.0
2022-11-07 11:20:00,90.34,90.47,90.28,90.4,43984.0,84.6863,84.8082,84.6301,84.7426,43984.0
2022-11-07 11:25:00,90.4,90.5,90.32,90.33,102459.0,84.7426,84.8363,84.6676,84.677,102459.0
2022-11-07 11:30:00,90.33,90.36,90.23,90.27,77912.0,84.677,84.7051,84.5832,84.6207,77912.0
2022-11-07 11:35:00,90.28,90.5,90.27,90.37,41479.0,84.6301,84.8363,84.6207,84.7144,41479.0
2022-11-07 11:40:00,90.36,90.36,89.92,89.94,75229.0,84.7051,84.7051,84.2926,84.3114,75229.0
2022-11-07 11:45:00,89.93,90.02,89.87,89.99,44302.0,84.302,84.3864,84.2457,84.3582,44302.0
2022-11-07 11:50:00,90.02,90.1,89.93,90.03,34903.0,84.3864,84.4613,84.302,84.3957,34903.0
2022-11-07 11:55:00,90.04,90.09,89.77,89.8,52058.0,84.4051,84.452,84.152,84.1801,52058.0
2022-11-07 12:00:00,89.79,89.81,89.67,89.8,70976.0,84.1707,84.1895,84.0583,84.1801,70976.0
2022-11-07 12:05:00,89.8,89.95,89.66,89.83,64185.0,84.1801,84.3207,84.0489,84.2082,64185.0
2022-11-07 12:10:00,89.82,89.93,89.79,89.86,48937.0,84.1989,84.302,84.1707,84.2364,48937.0
2022-11-07 12:15:00,89.88,89.93,89.73,89.88,50352.0,84.2551,84.302,84.1145,84.2551,50352.0
2022-11-07 12:20:00,89.88,89.95,89.74,89.85,61878.0,84.2551,84.3207,84.1239,84.227,61878.0
2022-11-07 12:25:00,89.87,89.89,89.66,89.66,54234.0,84.2457,84.2645,84.0489,84.0489,54234.0
2022-11-07 12:30:00,89.67,89.68,89.52,89.53,52667.0,84.0583,84.0676,83.9176,83.927,52667.0
2022-11-07 12:35:00,89.53,89.54,89.29,89.48,61836.0,83.927,83.9364,83.702,83.8801,61836.0
2022-11-07 12:40:00,89.5,89.63,89.45,89.62,39595.0,83.8989,84.0208,83.852,84.0114,39595.0
2022-11-07 12:45:00,89.59,89.75,89.48,89.52,60793.0,83.9833,84.1332,83.8801,83.9176,60793.0
2022-11-07 12:50:00,89.52,89.54,89.32,89.35,31932.0,83.9176,83.9364,83.7302,83.7583,31932.0
2022-11-07 12:55:00,89.35,89.4,89.29,89.4,41066.0,83.7583,83.8052,83.702,83.8052,41066.0
2022-11-07 13:00:00,89.38,89.53,89.35,89.47,37476.0,83.7864,83.927,83.7583,83.8708,37476.0
2022-11-07 13:05:00,89.47,89.56,89.41,89.55,37257.0,83.8708,83.9551,83.8145,83.9458,37257.0
2022-11-07 13:10:00,89.56,89.63,89.52,89.58,34187.0,83.9551,84.0208,83.9176,83.9739,34187.0
2022-11-07 13:15:00,89.58,89.64,89.46,89.54,37412.0,83.9739,84.0301,83.8614,83.9364,37412.0
2022-11-07 13:20:00,89.56,89.59,89.4,89.42,30295.0,83.9551,83.9833,83.8052,83.8239,30295.0
2022-11-07 13:25:00,89.43,89.43,89.28,89.41,47590.0,83.8333,83.8333,83.6927,83.8145,47590.0
2022-11-07 13:30:00,89.42,89.64,89.42,89.62,68186.0,83.8239,84.0301,83.8239,84.0114,68186.0
2022-11-07 13:35:00,89.61,89.63,89.48,89.59,55831.0,84.002,84.0208,83.8801,83.9833,55831.0
2022-11-07 13:40:00,89.6,89.69,89.58,89.68,27325.0,83.9926,84.077,83.9739,84.0676,27325.0
2022-11-07 13:45:00,89.68,89.81,89.63,89.81,49342.0,84.0676,84.1895,84.0208,84.1895,49342.0
2022-11-07 13:50:00,89.8,89.95,89.79,89.95,37104.0,84.1801,84.3207,84.1707,84.3207,37104.0
2022-11-07 13:55:00,89.95,90.05,89.93,89.99,57725.0,84.3207,84.4145,84.302,84.3582,57725.0
2022-11-07 14:00:00,90.0,90.22,90.0,90.18,75953.0,84.3676,84.5738,84.3676,84.5363,75953.0
2022-11-07 14:05:00,90.19,90.21,90.02,90.04,48995.0,84.5457,84.5645,84.3864,84.4051,48995.0
2022-11-07 14:10:00,90.02,90.15,89.99,90.13,42484.0,84.3864,84.5082,84.3582,84.4895,42484.0
2022-11-07 14:15:00,90.16,90.22,90.11,90.19,55368.0,84.5176,84.5738,84.4707,84.5457,55368.0
2022-11-07 14:20:00,90.18,90.2,90.12,90.17,51267.0,84.5363,84.5551,84.4801,84.527,51267.0
2022-11-07 14:25:00,90.16,90.21,90.09,90.18,57799.0,84.5176,84.5645,84.452,84.5363,57799.0
2022-11-07 14:30:00,90.2,90.37,90.17,90.35,57062.0,84.5551,84.7144,84.527,84.6957,57062.0
2022-11-07 14:35:00,90.35,90.36,90.25,90.27,64334.0,84.6957,84.7051,84.602,84.6207,64334.0
2022-11-07 14:40:00,90.27,90.27,90.14,90.16,65535.0,84.6207,84.6207,84.4988,84.5176,65535.0
2022-11-07 14:45:00,90.16,90.2,90.05,90.09,50154.0,84.5176,84.5551,84.4145,84.452,50154.0
2022-11-07 14:50:00,90.09,90.13,89.99,90.06,61587.0,84.452,84.4895,84.3582,84.4238,61587.0
2022-11-07 14:55:00,90.05,90.07,89.92,89.96,62046.0,84.4145,84.4332,84.2926,84.3301,62046.0
2022-11-07 15:00:00,89.98,90.13,89.98,90.13,59612.0,84.3489,84.4895,84.3489,84.4895,59612.0
2022-11-07 15:05:00,90.14,90.23,90.11,90.21,64295.0,84.4988,84.5832,84.4707,84.5645,64295.0
2022-11-07 15:10:00,90.2,90.25,90.11,90.24,90340.0,84.5551,84.602,84.4707,84.5926,90340.0
2022-11-07 15:15:00,90.24,90.41,90.23,90.38,87466.0,84.5926,84.7519,84.5832,84.7238,87466.0
2022-11-07 15:20:00,90.37,90.49,90.32,90.48,98485.0,84.7144,84.8269,84.6676,84.8176,98485.0
2022-11-07 15:25:00,90.49,90.6,90.42,90.6,174416.0,84.8269,84.9301,84.7613,84.9301,174416.0
2022-11-07 15:30:00,90.6,90.72,90.57,90.67,86578.0,84.9301,85.0425,84.9019,84.9957,86578.0
2022-11-07 15:35:00,90.66,90.67,90.53,90.59,107619.0,84.9863,84.9957,84.8644,84.9207,107619.0
2022-11-07 15:40:00,90.59,90.69,90.56,90.66,78893.0,84.9207,85.0144,84.8926,84.9863,78893.0
2022-11-07 15:45:00,90.66,90.75,90.63,90.75,112710.0,84.9863,85.0707,84.9582,85.0707,112710.0
2022-11-07 15:50:00,90.75,90.9,90.72,90.75,223373.0,85.0707,85.2113,85.0425,85.0707,223373.0
2022-11-07 15:55:00,90.75,90.75,90.43,90.47,567181.0,85.0707,85.0707,84.7707,84.8082,567181.0
2022-11-08 09:30:00,90.98,91.92,90.92,91.91,232353.0,85.2863,86.1674,85.23,86.1581,232353.0
2022-11-08 09:35:00,91.87,91.9,91.52,91.7,73295.0,86.1206,86.1487,85.7925,85.9612,73295.0
2022-11-08 09:40:00,91.69,92.43,91.56,92.41,114271.0,85.9518,86.6455,85.83,86.6268,114271.0
2022-11-08 09:45:00,92.4,92.77,92.27,92.71,163958.0,86.6174,86.9642,86.4955,86.908,163958.0
2022-11-08 09:50:00,92.7,93.04,92.68,92.81,183580.0,86.8986,87.2174,86.8799,87.0017,183580.0
2022-11-08 09:55:00,92.81,92.85,92.49,92.49,92789.0,87.0017,87.0392,86.7018,86.7018,92789.0
2022-11-08 10:00:00,92.52,92.99,92.48,92.74,104788.0,86.7299,87.1705,86.6924,86.9361,104788.0
2022-11-08 10:05:00,92.73,93.01,92.72,92.89,54542.0,86.9268,87.1892,86.9174,87.0767,54542.0
2022-11-08 10:10:00,92.87,92.94,92.48,92.55,107705.0,87.058,87.1236,86.6924,86.758,107705.0
2022-11-08 10:15:00,92.55,92.86,92.55,92.71,216150.0,86.758,87.0486,86.758,86.908,216150.0
2022-11-08 10:20:00,92.71,92.77,92.5,92.56,141421.0,86.908,86.9642,86.7111,86.7674,141421.0
2022-11-08 10:25:00,92.55,92.72,92.53,92.6,129443.0,86.758,86.9174,86.7393,86.8049,129443.0
2022-11-08 10:30:00,92.62,92.62,92.42,92.57,64325.0,86.8236,86.8236,86.6362,86.7768,64325.0
2022-11-08 10:35:00,92.59,92.59,92.26,92.33,58794.0,86.7955,86.7955,86.4862,86.5518,58794.0
2022-11-08 10:40:00,92.33,92.41,92.2,92.35,47577.0,86.5518,86.6268,86.4299,86.5705,47577.0
2022-11-08 10:45:00,92.36,92.39,92.21,92.24,35440.0,86.5799,86.608,86.4393,86.4674,35440.0
2022-11-08 10:50:00,92.24,92.41,92.24,92.33,99729.0,86.4674,86.6268,86.4674,86.5518,99729.0
2022-11-08 10:55:00,92.33,92.47,92.32,92.42,97909.0,86.5518,86.683,86.5424,86.6362,97909.0
2022-11-08 11:00:00,92.43,92.44,92.23,92.28,46542.0,86.6455,86.6549,86.458,86.5049,46542.0
2022-11-08 11:05:00,92.29,92.34,92.25,92.31,42350.0,86.5143,86.5612,86.4768,86.533,42350.0
2022-11-08 11:10:00,92.31,92.49,92.31,92.47,78722.0,86.533,86.7018,86.533,86.683,78722.0
2022-11-08 11:15:00,92.46,92.82,92.4,92.81,79280.0,86.6737,87.0111,86.6174,87.0017,79280.0
2022-11-08 11:20:00,92.8,93.06,92.79,92.96,101841.0,86.9924,87.2361,86.983,87.1424,101841.0
2022-11-08 11:25:00,92.97,93.14,92.97,93.09,163863.0,87.1517,87.3111,87.1517,87.2642,163863.0
2022-11-08 11:30:00,93.1,93.32,93.05,93.31,130098.0,87.2736,87.4798,87.2267,87.4705,130098.0
2022-11-08 11:35:00,93.32,93.37,93.26,93.29,82139.0,87.4798,87.5267,87.4236,87.4517,82139.0
2022-11-08 11:40:00,93.28,93.32,93.06,93.08,78035.0,87.4423,87.4798,87.2361,87.2548,78035.0
2022-11-08 11:45:00,93.08,93.08,92.94,92.94,42578.0,87.2548,87.2548,87.1236,87.1236,42578.0
2022-11-08 11:50:00,92.94,93.05,92.94,93.05,78614.0,87.1236,87.2267,87.1236,87.2267,78614.0
2022-11-08 11:55:00,93.05,93.06,92.96,93.01,40633.0,87.2267,87.2361,87.1424,87.1892,40633.0
2022-11-08 12:00:00,93.02,93.04,92.93,93.03,53608.0,87.1986,87.2174,87.1142,87.208,53608.0
2022-11-08 12:05:00,93.02,93.2,92.98,93.15,63496.0,87.1986,87.3673,87.1611,87.3205,63496.0
2022-11-08 12:10:00,93.15,93.23,93.05,93.1,119809.0,87.3205,87.3955,87.2267,87.2736,119809.0
2022-11-08 12:15:00,93.11,93.13,92.98,93.1,68957.0,87.283,87.3017,87.1611,87.2736,68957.0
2022-11-08 12:20:00,93.1,93.26,93.08,93.26,66160.0,87.2736,87.4236,87.2548,87.4236,66160.0
2022-11-08 12:25:00,93.25,93.27,93.17,93.19,107836.0,87.4142,87.433,87.3392,87.358,107836.0
2022-11-08 12:30:00,93.19,93.22,93.08,93.16,66433.0,87.358,87.3861,87.2548,87.3298,66433.0
2022-11-08 12:35:00,93.17,93.21,93.06,93.2,25404.0,87.3392,87.3767,87.2361,87.3673,25404.0
2022-11-08 12:40:00,93.2,93.26,93.15,93.21,149312.0,87.3673,87.4236,87.3205,87.3767,149312.0
2022-11-08 12:45:00,93.21,93.22,93.07,93.11,37188.0,87.3767,87.3861,87.2455,87.283,37188.0
2022-11-08 12:50:00,93.09,93.17,93.02,93.12,60870.0,87.2642,87.3392,87.1986,87.2923,60870.0
2022-11-08 12:55:00,93.14,93.25,93.12,93.22,80667.0,87.3111,87.4142,87.2923,87.3861,80667.0
2022-11-08 13:00:00,93.23,93.32,93.18,93.29,113691.0,87.3955,87.4798,87.3486,87.4517,113691.0
2022-11-08 13:05:00,93.31,93.55,93.22,93.44,149062.0,87.4705,87.6954,87.3861,87.5923,149062.0
2022-11-08 13:10:00,93.45,93.68,93.45,93.62,70968.0,87.6017,87.8173,87.6017,87.7611,70968.0
2022-11-08 13:15:00,93.62,93.78,93.5,93.5,100276.0,87.7611,87.911,87.6486,87.6486,100276.0
2022-11-08 13:20:00,93.5,93.51,93.06,93.09,118554.0,87.6486,87.6579,87.2361,87.2642,118554.0
2022-11-08 13:25:00,93.09,93.14,92.94,93.07,128062.0,87.2642,87.3111,87.1236,87.2455,128062.0
2022-11-08 13:30:00,93.06,93.13,92.82,93.12,38132.0,87.2361,87.3017,87.0111,87.2923,38132.0
2022-11-08 13:35:00,93.11,93.28,93.09,93.27,33114.0,87.283,87.4423,87.2642,87.433,33114.0
2022-11-08 13:40:00,93.25,93.32,93.17,93.2,41194.0,87.4142,87.4798,87.3392,87.3673,41194.0
2022-11-08 13:45:00,93.2,93.24,93.03,93.04,27565.0,87.3673,87.4048,87.208,87.2174,27565.0
2022-11-08 13:50:00,93.04,93.18,92.92,93.0,42918.0,87.2174,87.3486,87.1049,87.1799,42918.0
2022-11-08 13:55:00,93.0,93.04,92.54,92.58,61936.0,87.1799,87.2174,86.7486,86.7861,61936.0
2022-11-08 14:00:00,92.59,92.71,92.54,92.63,67269.0,86.7955,86.908,86.7486,86.833,67269.0
2022-11-08 14:05:00,92.62,92.67,92.42,92.45,29045.0,86.8236,86.8705,86.6362,86.6643,29045.0
2022-11-08 14:10:00,92.45,92.76,92.37,92.73,57504.0,86.6643,86.9549,86.5893,86.9268,57504.0
2022-11-08 14:15:00,92.73,92.76,92.5,92.51,54572.0,86.9268,86.9549,86.7111,86.7205,54572.0
2022-11-08 14:20:00,92.51,92.54,92.08,92.13,51655.0,86.7205,86.7486,86.3174,86.3643,51655.0
2022-11-08 14:25:00,92.13,92.14,91.85,91.88,60558.0,86.3643,86.3737,86.1018,86.1299,60558.0
2022-11-08 14:30:00,91.86,92.08,91.75,92.08,34381.0,86.1112,86.3174,86.0081,86.3174,34381.0
2022-11-08 14:35:00,92.1,92.52,92.06,92.48,74841.0,86.3362,86.7299,86.2987,86.6924,74841.0
2022-11-08 14:40:00,92.47,92.65,92.39,92.56,74953.0,86.683,86.8518,86.608,86.7674,74953.0
2022-11-08 14:45:00,92.54,92.72,92.5,92.65,68753.0,86.7486,86.9174,86.7111,86.8518,68753.0
2022-11-08 14:50:00,92.67,92.77,92.59,92.62,80351.0,86.8705,86.9642,86.7955,86.8236,80351.0
2022-11-08 14:55:00,92.61,92.63,92.46,92.48,81810.0,86.8143,86.833,86.6737,86.6924,81810.0
2022-11-08 15:00:00,92.47,92.76,92.45,92.52,98425.0,86.683,86.9549,86.6643,86.7299,98425.0
2022-11-08 15:05:00,92.53,92.61,92.42,92.59,50300.0,86.7393,86.8143,86.6362,86.7955,50300.0
2022-11-08 15:10:00,92.61,92.66,92.49,92.57,71210.0,86.8143,86.8611,86.7018,86.7768,71210.0
2022-11-08 15:15:00,92.58,92.78,92.51,92.78,113418.0,86.7861,86.9736,86.7205,86.9736,113418.0
2022-11-08 15:20:00,92.77,92.85,92.71,92.82,53385.0,86.9642,87.0392,86.908,87.0111,53385.0
2022-11-08 15:25:00,92.84,93.05,92.75,93.04,77456.0,87.0299,87.2267,86.9455,87.2174,77456.0
2022-11-08 15:30:00,93.05,93.21,93.02,93.09,180321.0,87.2267,87.3767,87.1986,87.2642,180321.0
2022-11-08 15:35:00,93.1,93.21,92.99,93.12,146729.0,87.2736,87.3767,87.1705,87.2923,146729.0
2022-11-08 15:40:00,93.13,93.16,92.96,93.03,78135.0,87.3017,87.3298,87.1424,87.208,78135.0
2022-11-08 15:45:00,93.03,93.25,92.95,92.95,169830.0,87.208,87.4142,87.133,87.133,169830.0
2022-11-08 15:50:00,92.96,93.01,92.75,92.76,168919.0,87.1424,87.1892,86.9455,86.9549,168919.0
2022-11-08 15:55:00,92.77,92.78,92.65,92.75,368170.0,86.9642,86.9736,86.8518,86.9455,368170.0
2022-11-09 09:30:00,91.61,92.05,91.49,91.9,150079.0,86.3736,86.7884,86.2604,86.647,150079.0
2022-11-09 09:35:00,91.88,91.96,91.56,91.71,67419.0,86.6281,86.7036,86.3264,86.4679,67419.0
2022-11-09 09:40:00,91.71,91.93,91.54,91.64,67056.0,86.4679,86.6753,86.3076,86.4019,67056.0
2022-11-09 09:45:00,91.65,91.98,91.51,91.56,56395.0,86.4113,86.7224,86.2793,86.3264,56395.0
2022-11-09 09:50:00,91.53,91.86,91.4,91.78,49653.0,86.2981,86.6093,86.1756,86.5339,49653.0
2022-11-09 09:55:00,91.77,91.79,91.34,91.35,58269.0,86.5244,86.5433,86.119,86.1284,58269.0
2022-11-09 10:00:00,91.36,91.64,91.36,91.64,55688.0,86.1379,86.4019,86.1379,86.4019,55688.0
2022-11-09 10:05:00,91.62,92.01,91.62,91.97,38637.0,86.383,86.7507,86.383,86.713,38637.0
2022-11-09 10:10:00,91.95,92.13,91.9,92.09,61346.0,86.6941,86.8638,86.647,86.8261,61346.0
2022-11-09 10:15:00,92.1,92.39,92.08,92.38,62035.0,86.8356,87.109,86.8167,87.0996,62035.0
2022-11-09 10:20:00,92.38,92.48,92.18,92.3,61939.0,87.0996,87.1938,86.911,87.0241,61939.0
2022-11-09 10:25:00,92.33,92.36,92.0,92.05,31492.0,87.0524,87.0807,86.7413,86.7884,31492.0
2022-11-09 10:30:00,92.04,92.2,91.77,92.01,46935.0,86.779,86.9298,86.5244,86.7507,46935.0
2022-11-09 10:35:00,91.96,92.34,91.92,92.32,36939.0,86.7036,87.0618,86.6658,87.043,36939.0
2022-11-09 10:40:00,92.32,92.44,92.05,92.16,52573.0,87.043,87.1561,86.7884,86.8921,52573.0
2022-11-09 10:45:00,92.13,92.22,92.0,92.05,32848.0,86.8638,86.9487,86.7413,86.7884,32848.0
2022-11-09 10:50:00,92.06,92.1,91.81,91.84,37528.0,86.7978,86.8356,86.5621,86.5904,37528.0
2022-11-09 10:55:00,91.82,92.09,91.76,92.07,37829.0,86.5716,86.8261,86.515,86.8073,37829.0
2022-11-09 11:00:00,92.07,92.2,92.02,92.05,53804.0,86.8073,86.9298,86.7601,86.7884,53804.0
2022-11-09 11:05:00,92.05,92.29,91.94,92.25,62418.0,86.7884,87.0147,86.6847,86.977,62418.0
2022-11-09 11:10:00,92.25,92.47,92.2,92.46,57328.0,86.977,87.1844,86.9298,87.175,57328.0
2022-11-09 11:15:00,92.45,92.56,92.32,92.35,66520.0,87.1656,87.2693,87.043,87.0713,66520.0
2022-11-09 11:20:00,92.33,92.35,92.07,92.1,43701.0,87.0524,87.0713,86.8073,86.8356,43701.0
2022-11-09 11:25:00,92.12,92.26,92.08,92.09,45428.0,86.8544,86.9864,86.8167,86.8261,45428.0
2022-11-09 11:30:00,92.09,92.09,91.89,91.89,39432.0,86.8261,86.8261,86.6376,86.6376,39432.0
2022-11-09 11:35:00,91.91,92.02,91.88,91.96,30454.0,86.6564,86.7601,86.6281,86.7036,30454.0
2022-11-09 11:40:00,91.95,92.26,91.95,92.26,76533.0,86.6941,86.9864,86.6941,86.9864,76533.0
2022-11-09 11:45:00,92.26,92.35,92.2,92.24,20573.0,86.9864,87.0713,86.9298,86.9676,20573.0
2022-11-09 11:50:00,92.23,92.28,92.07,92.08,15466.0,86.9581,87.0053,86.8073,86.8167,15466.0
2022-11-09 11:55:00,92.09,92.13,91.98,92.0,16637.0,86.8261,86.8638,86.7224,86.7413,16637.0
2022-11-09 12:00:00,92.0,92.04,91.93,91.99,17067.0,86.7413,86.779,86.6753,86.7318,17067.0
2022-11-09 12:05:00,92.0,92.01,91.83,91.94,24864.0,86.7413,86.7507,86.581,86.6847,24864.0
2022-11-09 12:10:00,91.94,91.97,91.82,91.85,18834.0,86.6847,86.713,86.5716,86.5998,18834.0
2022-11-09 12:15:00,91.84,92.04,91.77,92.01,26563.0,86.5904,86.779,86.5244,86.7507,26563.0
2022-11-09 12:20:00,92.01,92.09,91.99,92.0,31447.0,86.7507,86.8261,86.7318,86.7413,31447.0
2022-11-09 12:25:00,92.0,92.05,91.87,92.01,24433.0,86.7413,86.7884,86.6187,86.7507,24433.0
2022-11-09 12:30:00,92.01,92.3,92.01,92.3,34236.0,86.7507,87.0241,86.7507,87.0241,34236.0
2022-11-09 12:35:00,92.29,92.32,92.16,92.17,22222.0,87.0147,87.043,86.8921,86.9016,22222.0
2022-11-09 12:40:00,92.17,92.27,92.14,92.25,31161.0,86.9016,86.9958,86.8733,86.977,31161.0
2022-11-09 12:45:00,92.23,92.39,92.23,92.39,23924.0,86.9581,87.109,86.9581,87.109,23924.0
2022-11-09 12:50:00,92.39,92.52,92.37,92.48,41759.0,87.109,87.2316,87.0901,87.1938,41759.0
2022-11-09 12:55:00,92.48,92.56,92.41,92.53,28109.0,87.1938,87.2693,87.1278,87.241,28109.0
2022-11-09 13:00:00,92.54,92.58,92.28,92.45,44129.0,87.2504,87.2881,87.0053,87.1656,44129.0
2022-11-09 13:05:00,92.48,92.53,92.4,92.5,23124.0,87.1938,87.241,87.1184,87.2127,23124.0
2022-11-09 13:10:00,92.48,92.57,92.31,92.52,29294.0,87.1938,87.2787,87.0336,87.2316,29294.0
2022-11-09 13:15:00,92.52,92.6,92.39,92.41,30103.0,87.2316,87.307,87.109,87.1278,30103.0
2022-11-09 13:20:00,92.41,92.46,92.37,92.39,28471.0,87.1278,87.175,87.0901,87.109,28471.0
2022-11-09 13:25:00,92.38,92.43,92.24,92.32,49501.0,87.0996,87.1467,86.9676,87.043,49501.0
2022-11-09 13:30:00,92.3,92.3,92.0,92.02,40724.0,87.0241,87.0241,86.7413,86.7601,40724.0
2022-11-09 13:35:00,92.01,92.01,91.87,91.92,40871.0,86.7507,86.7507,86.6187,86.6658,40871.0
2022-11-09 13:40:00,91.93,92.05,91.9,92.01,26693.0,86.6753,86.7884,86.647,86.7507,26693.0
2022-11-09 13:45:00,92.0,92.0,91.82,91.88,33610.0,86.7413,86.7413,86.5716,86.6281,33610.0
2022-11-09 13:50:00,91.87,91.91,91.81,91.86,26216.0,86.6187,86.6564,86.5621,86.6093,26216.0
2022-11-09 13:55:00,91.87,92.01,91.8,92.0,37553.0,86.6187,86.7507,86.5527,86.7413,37553.0
2022-11-09 14:00:00,91.99,92.15,91.95,92.14,51484.0,86.7318,86.8827,86.6941,86.8733,51484.0
2022-11-09 14:05:00,92.14,92.32,92.1,92.26,65238.0,86.8733,87.043,86.8356,86.9864,65238.0
2022-11-09 14:10:00,92.26,92.3,92.11,92.2,29803.0,86.9864,87.0241,86.845,86.9298,29803.0
2022-11-09 14:15:00,92.21,92.22,92.11,92.22,32661.0,86.9393,86.9487,86.845,86.9487,32661.0
2022-11-09 14:20:00,92.26,92.27,92.12,92.21,27711.0,86.9864,86.9958,86.8544,86.9393,27711.0
2022-11-09 14:25:00,92.23,92.29,92.22,92.27,32146.0,86.9581,87.0147,86.9487,86.9958,32146.0
2022-11-09 14:30:00,92.27,92.27,91.96,91.97,48745.0,86.9958,86.9958,86.7036,86.713,48745.0
2022-11-09 14:35:00,91.97,92.08,91.91,91.96,62719.0,86.713,86.8167,86.6564,86.7036,62719.0
2022-11-09 14:40:00,91.95,92.03,91.89,91.98,46606.0,86.6941,86.7696,86.6376,86.7224,46606.0
2022-11-09 14:45:00,91.98,92.01,91.79,91.83,31894.0,86.7224,86.7507,86.5433,86.581,31894.0
2022-11-09 14:50:00,91.84,91.85,91.7,91.76,32749.0,86.5904,86.5998,86.4584,86.515,32749.0
2022-11-09 14:55:00,91.76,91.77,91.64,91.69,27831.0,86.515,86.5244,86.4019,86.449,27831.0
2022-11-09 15:00:00,91.69,91.85,91.65,91.85,57828.0,86.449,86.5998,86.4113,86.5998,57828.0
2022-11-09 15:05:00,91.85,92.14,91.84,92.09,56110.0,86.5998,86.8733,86.5904,86.8261,56110.0
2022-11-09 15:10:00,92.07,92.11,92.0,92.04,27943.0,86.8073,86.845,86.7413,86.779,27943.0
2022-11-09 15:15:00,92.03,92.16,92.03,92.15,48266.0,86.7696,86.8921,86.7696,86.8827,48266.0
2022-11-09 15:20:00,92.13,92.13,91.94,91.95,33597.0,86.8638,86.8638,86.6847,86.6941,33597.0
2022-11-09 15:25:00,91.97,92.07,91.91,92.06,39210.0,86.713,86.8073,86.6564,86.7978,39210.0
2022-11-09 15:30:00,92.05,92.06,91.86,91.94,121838.0,86.7884,86.7978,86.6093,86.6847,121838.0
2022-11-09 15:35:00,91.94,91.98,91.83,91.84,55861.0,86.6847,86.7224,86.581,86.5904,55861.0
2022-11-09 15:40:00,91.84,91.95,91.77,91.77,92342.0,86.5904,86.6941,86.5244,86.5244,92342.0
2022-11-09 15:45:00,91.78,91.85,91.55,91.59,98352.0,86.5339,86.5998,86.317,86.3547,98352.0
2022-11-09 15:50:00,91.6,91.83,91.6,91.62,131414.0,86.3641,86.581,86.3641,86.383,131414.0
2022-11-09 15:55:00,91.62,91.66,91.56,91.64,295590.0,86.383,86.4207,86.3264,86.4019,295590.0
2022-11-10 09:30:00,93.88,94.42,93.7,93.78,311984.0,88.5138,89.0229,88.3441,88.4195,311984.0
2022-11-10 09:35:00,93.78,94.6,93.67,94.27,265788.0,88.4195,89.1927,88.3158,88.8815,265788.0
2022-11-10 09:40:00,94.28,94.75,94.23,94.68,244146.0,88.891,89.3341,88.8438,89.2681,244146.0
2022-11-10 09:45:00,94.67,94.73,93.58,93.64,225610.0,89.2587,89.3152,88.231,88.2875,225610.0
2022-11-10 09:50:00,93.66,93.85,93.33,93.8,77957.0,88.3064,88.4855,87.9953,88.4384,77957.0
2022-11-10 09:55:00,93.8,94.3,93.8,94.25,91905.0,88.4384,88.9098,88.4384,88.8627,91905.0
2022-11-10 10:00:00,94.25,94.47,94.07,94.16,94001.0,88.8627,89.0701,88.693,88.7778,94001.0
2022-11-10 10:05:00,94.11,94.14,93.77,93.92,72983.0,88.7307,88.759,88.4101,88.5515,72983.0
2022-11-10 10:10:00,93.92,93.94,93.61,93.81,74503.0,88.5515,88.5704,88.2592,88.4478,74503.0
2022-11-10 10:15:00,93.78,94.24,93.73,94.18,81542.0,88.4195,88.8532,88.3724,88.7967,81542.0
2022-11-10 10:20:00,94.19,94.41,94.11,94.35,125143.0,88.8061,89.0135,88.7307,88.9569,125143.0
2022-11-10 10:25:00,94.35,94.36,94.19,94.2,55100.0,88.9569,88.9664,88.8061,88.8155,55100.0
2022-11-10 10:30:00,94.24,94.31,93.87,93.87,52770.0,88.8532,88.9192,88.5044,88.5044,52770.0
2022-11-10 10:35:00,93.84,93.91,93.68,93.7,52597.0,88.4761,88.5421,88.3252,88.3441,52597.0
2022-11-10 10:40:00,93.68,93.96,93.6,93.92,37919.0,88.3252,88.5892,88.2498,88.5515,37919.0
2022-11-10 10:45:00,93.92,94.19,93.88,94.16,49748.0,88.5515,88.8061,88.5138,88.7778,49748.0
2022-11-10 10:50:00,94.15,94.18,94.03,94.04,53114.0,88.7684,88.7967,88.6552,88.6647,53114.0
2022-11-10 10:55:00,94.03,94.3,93.88,94.29,83298.0,88.6552,88.9098,88.5138,88.9004,83298.0
2022-11-10 11:00:00,94.3,94.36,94.05,94.05,61955.0,88.9098,88.9664,88.6741,88.6741,61955.0
2022-11-10 11:05:00,94.06,94.2,93.92,93.98,45446.0,88.6835,88.8155,88.5515,88.6081,45446.0
2022-11-10 11:10:00,93.96,94.22,93.96,94.2,66297.0,88.5892,88.8344,88.5892,88.8155,66297.0
2022-11-10 11:15:00,94.2,94.22,94.03,94.18,61926.0,88.8155,88.8344,88.6552,88.7967,61926.0
2022-11-10 11:20:00,94.18,94.25,94.01,94.04,57993.0,88.7967,88.8627,88.6364,88.6647,57993.0
2022-11-10 11:25:00,94.01,94.09,93.98,94.01,51937.0,88.6364,88.7118,88.6081,88.6364,51937.0
2022-11-10 11:30:00,94.01,94.27,94.01,94.2,39468.0,88.6364,88.8815,88.6364,88.8155,39468.0
2022-11-10 11:35:00,94.19,94.33,94.13,94.33,59085.0,88.8061,88.9381,88.7495,88.9381,59085.0
2022-11-10 11:40:00,94.32,94.32,94.22,94.23,54263.0,88.9287,88.9287,88.8344,88.8438,54263.0
2022-11-10 11:45:00,94.22,94.38,94.2,94.38,50064.0,88.8344,88.9852,88.8155,88.9852,50064.0
2022-11-10 11:50:00,94.38,94.5,94.36,94.38,77538.0,88.9852,89.0984,88.9664,88.9852,77538.0
2022-11-10 11:55:00,94.39,94.55,94.38,94.54,69351.0,88.9947,89.1455,88.9852,89.1361,69351.0
2022-11-10 12:00:00,94.53,94.58,94.4,94.45,75342.0,89.1267,89.1738,89.0041,89.0512,75342.0
2022-11-10 12:05:00,94.44,94.44,94.11,94.15,55992.0,89.0418,89.0418,88.7307,88.7684,55992.0
2022-11-10 12:10:00,94.11,94.16,94.1,94.15,37289.0,88.7307,88.7778,88.7212,88.7684,37289.0
2022-11-10 12:15:00,94.14,94.45,94.14,94.42,39723.0,88.759,89.0512,88.759,89.0229,39723.0
2022-11-10 12:20:00,94.43,94.48,94.33,94.47,43585.0,89.0324,89.0795,88.9381,89.0701,43585.0
2022-11-10 12:25:00,94.47,94.51,94.42,94.5,54126.0,89.0701,89.1078,89.0229,89.0984,54126.0
2022-11-10 12:30:00,94.47,94.52,94.38,94.47,27615.0,89.0701,89.1172,88.9852,89.0701,27615.0
2022-11-10 12:35:00,94.49,94.55,94.39,94.39,35422.0,89.0889,89.1455,88.9947,88.9947,35422.0
2022-11-10 12:40:00,94.4,94.62,94.36,94.61,41019.0,89.0041,89.2115,88.9664,89.2021,41019.0
2022-11-10 12:45:00,94.6,94.6,94.33,94.43,35868.0,89.1927,89.1927,88.9381,89.0324,35868.0
2022-11-10 12:50:00,94.44,94.48,94.34,94.48,42748.0,89.0418,89.0795,88.9475,89.0795,42748.0
2022-11-10 12:55:00,94.49,94.54,94.37,94.39,42700.0,89.0889,89.1361,88.9758,88.9947,42700.0
2022-11-10 13:00:00,94.39,94.72,94.38,94.71,53602.0,88.9947,89.3058,88.9852,89.2964,53602.0
2022-11-10 13:05:00,94.72,94.76,94.65,94.75,58494.0,89.3058,89.3435,89.2398,89.3341,58494.0
2022-11-10 13:10:00,94.75,94.77,94.65,94.77,69116.0,89.3341,89.3529,89.2398,89.3529,69116.0
2022-11-10 13:15:00,94.76,94.78,94.64,94.7,47393.0,89.3435,89.3624,89.2304,89.2869,47393.0
2022-11-10 13:20:00,94.7,94.77,94.61,94.64,50031.0,89.2869,89.3529,89.2021,89.2304,50031.0
2022-11-10 13:25:00,94.66,94.83,94.63,94.79,58822.0,89.2492,89.4095,89.2209,89.3718,58822.0
2022-11-10 13:30:00,94.79,94.83,94.64,94.81,40859.0,89.3718,89.4095,89.2304,89.3907,40859.0
2022-11-10 13:35:00,94.81,94.97,94.78,94.94,65835.0,89.3907,89.5415,89.3624,89.5132,65835.0
2022-11-10 13:40:00,94.94,95.06,94.91,94.97,98068.0,89.5132,89.6264,89.4849,89.5415,98068.0
2022-11-10 13:45:00,94.95,95.06,94.91,94.98,72669.0,89.5227,89.6264,89.4849,89.5509,72669.0
2022-11-10 13:50:00,94.97,95.09,94.86,95.08,56671.0,89.5415,89.6547,89.4378,89.6452,56671.0
2022-11-10 13:55:00,95.09,95.3,95.04,95.27,63852.0,89.6547,89.8526,89.6075,89.8244,63852.0
2022-11-10 14:00:00,95.27,95.36,95.26,95.34,53912.0,89.8244,89.9092,89.8149,89.8904,53912.0
2022-11-10 14:05:00,95.35,95.37,95.06,95.09,72647.0,89.8998,89.9186,89.6264,89.6547,72647.0
2022-11-10 14:10:00,95.08,95.08,94.92,94.94,61472.0,89.6452,89.6452,89.4944,89.5132,61472.0
2022-11-10 14:15:00,94.93,95.06,94.9,95.02,66668.0,89.5038,89.6264,89.4755,89.5887,66668.0
2022-11-10 14:20:00,95.02,95.02,94.88,94.99,36723.0,89.5887,89.5887,89.4567,89.5604,36723.0
2022-11-10 14:25:00,95.0,95.14,95.0,95.11,38461.0,89.5698,89.7018,89.5698,89.6735,38461.0
2022-11-10 14:30:00,95.1,95.12,95.0,95.06,77634.0,89.6641,89.6829,89.5698,89.6264,77634.0
2022-11-10 14:35:00,95.05,95.13,95.0,95.12,22959.0,89.6169,89.6924,89.5698,89.6829,22959.0
2022-11-10 14:40:00,95.1,95.1,94.9,94.93,32671.0,89.6641,89.6641,89.4755,89.5038,32671.0
2022-11-10 14:45:00,94.93,94.98,94.89,94.94,41612.0,89.5038,89.5509,89.4661,89.5132,41612.0
2022-11-10 14:50:00,94.93,95.1,94.9,95.06,34541.0,89.5038,89.6641,89.4755,89.6264,34541.0
2022-11-10 14:55:00,95.07,95.21,95.05,95.21,69336.0,89.6358,89.7678,89.6169,89.7678,69336.0
2022-11-10 15:00:00,95.2,95.24,95.08,95.16,64020.0,89.7584,89.7961,89.6452,89.7206,64020.0
2022-11-10 15:05:00,95.16,95.38,95.15,95.38,72556.0,89.7206,89.9281,89.7112,89.9281,72556.0
2022-11-10 15:10:00,95.38,95.46,95.36,95.38,88524.0,89.9281,90.0035,89.9092,89.9281,88524.0
2022-11-10 15:15:00,95.38,95.42,95.27,95.34,74920.0,89.9281,89.9658,89.8244,89.8904,74920.0
2022-11-10 15:20:00,95.34,95.45,95.34,95.39,62066.0,89.8904,89.9941,89.8904,89.9375,62066.0
2022-11-10 15:25:00,95.4,95.48,95.35,95.39,117172.0,89.9469,90.0224,89.8998,89.9375,117172.0
2022-11-10 15:30:00,95.4,95.59,95.37,95.56,133599.0,89.9469,90.1261,89.9186,90.0978,133599.0
2022-11-10 15:35:00,95.56,95.75,95.55,95.74,104079.0,90.0978,90.2769,90.0884,90.2675,104079.0
2022-11-10 15:40:00,95.74,95.95,95.7,95.88,139497.0,90.2675,90.4655,90.2298,90.3995,139497.0
2022-11-10 15:45:00,95.88,96.05,95.86,96.02,203984.0,90.3995,90.5598,90.3806,90.5315,203984.0
2022-11-10 15:50:00,96.03,96.41,96.03,96.33,272258.0,90.5409,90.8992,90.5409,90.8238,272258.0
2022-11-10 15:55:00,96.33,96.42,96.17,96.25,606669.0,90.8238,90.9086,90.6729,90.7483,606669.0
2022-11-11 09:30:00,96.6,97.27,96.57,97.11,296890.0,91.0783,91.71,91.0501,91.5592,296890.0
2022-11-11 09:35:00,97.09,97.45,97.0,97.1,159140.0,91.5403,91.8798,91.4555,91.5498,159140.0
2022-11-11 09:40:00,97.11,97.57,97.04,97.31,178916.0,91.5592,91.9929,91.4932,91.7478,178916.0
2022-11-11 09:45:00,97.32,97.53,96.9,97.27,182542.0,91.7572,91.9552,91.3612,91.71,182542.0
2022-11-11 09:50:00,97.28,97.6,97.28,97.4,94256.0,91.7195,92.0212,91.7195,91.8326,94256.0
2022-11-11 09:55:00,97.38,97.99,97.33,97.67,175542.0,91.8138,92.3889,91.7666,92.0872,175542.0
2022-11-11 10:00:00,97.64,97.99,97.37,97.68,151903.0,92.0589,92.3889,91.8043,92.0966,151903.0
2022-11-11 10:05:00,97.7,98.05,97.57,97.76,166392.0,92.1155,92.4455,91.9929,92.172,166392.0
2022-11-11 10:10:00,97.76,98.02,97.75,97.98,188176.0,92.172,92.4172,92.1626,92.3795,188176.0
2022-11-11 10:15:00,97.95,98.61,97.95,98.59,214265.0,92.3512,92.9734,92.3512,92.9546,214265.0
2022-11-11 10:20:00,98.6,98.67,98.36,98.38,100051.0,92.964,93.03,92.7377,92.7566,100051.0
2022-11-11 10:25:00,98.39,98.48,98.22,98.3,81186.0,92.766,92.8509,92.6057,92.6812,81186.0
2022-11-11 10:30:00,98.31,98.48,98.27,98.4,93953.0,92.6906,92.8509,92.6529,92.7755,93953.0
2022-11-11 10:35:00,98.4,98.42,98.02,98.12,71189.0,92.7755,92.7943,92.4172,92.5115,71189.0
2022-11-11 10:40:00,98.11,98.12,98.01,98.05,74084.0,92.502,92.5115,92.4077,92.4455,74084.0
2022-11-11 10:45:00,98.06,98.24,97.87,98.19,114292.0,92.4549,92.6246,92.2757,92.5775,114292.0
2022-11-11 10:50:00,98.19,98.23,97.91,97.91,60952.0,92.5775,92.6152,92.3135,92.3135,60952.0
2022-11-11 10:55:00,97.88,97.96,97.71,97.9,167538.0,92.2852,92.3606,92.1249,92.304,167538.0
2022-11-11 11:00:00,97.91,98.09,97.71,97.74,70492.0,92.3135,92.4832,92.1249,92.1532,70492.0
2022-11-11 11:05:00,97.73,97.74,97.1,97.15,84276.0,92.1437,92.1532,91.5498,91.5969,84276.0
2022-11-11 11:10:00,97.14,97.17,96.93,97.13,38178.0,91.5875,91.6158,91.3895,91.578,38178.0
2022-11-11 11:15:00,97.13,97.49,97.03,97.48,44318.0,91.578,91.9175,91.4838,91.908,44318.0
2022-11-11 11:20:00,97.49,97.57,97.42,97.49,51409.0,91.9175,91.9929,91.8515,91.9175,51409.0
2022-11-11 11:25:00,97.48,97.62,97.37,97.37,129835.0,91.908,92.04,91.8043,91.8043,129835.0
2022-11-11 11:30:00,97.36,97.49,97.21,97.24,62058.0,91.7949,91.9175,91.6535,91.6818,62058.0
2022-11-11 11:35:00,97.22,97.33,97.04,97.05,37053.0,91.6629,91.7666,91.4932,91.5026,37053.0
2022-11-11 11:40:00,97.02,97.17,96.98,97.12,43544.0,91.4743,91.6158,91.4366,91.5686,43544.0
2022-11-11 11:45:00,97.14,97.3,97.02,97.27,25768.0,91.5875,91.7383,91.4743,91.71,25768.0
2022-11-11 11:50:00,97.28,97.42,97.15,97.22,43651.0,91.7195,91.8515,91.5969,91.6629,43651.0
2022-11-11 11:55:00,97.23,97.3,97.17,97.21,30026.0,91.6723,91.7383,91.6158,91.6535,30026.0
2022-11-11 12:00:00,97.2,97.25,97.09,97.25,45965.0,91.644,91.6912,91.5403,91.6912,45965.0
2022-11-11 12:05:00,97.24,97.29,97.17,97.29,34510.0,91.6818,91.7289,91.6158,91.7289,34510.0
2022-11-11 12:10:00,97.28,97.5,97.28,97.48,35048.0,91.7195,91.9269,91.7195,91.908,35048.0
2022-11-11 12:15:00,97.47,97.62,97.46,97.54,34274.0,91.8986,92.04,91.8892,91.9646,34274.0
2022-11-11 12:20:00,97.56,97.56,97.33,97.38,36012.0,91.9835,91.9835,91.7666,91.8138,36012.0
2022-11-11 12:25:00,97.38,97.39,97.25,97.27,26057.0,91.8138,91.8232,91.6912,91.71,26057.0
2022-11-11 12:30:00,97.28,97.35,97.14,97.2,28463.0,91.7195,91.7855,91.5875,91.644,28463.0
2022-11-11 12:35:00,97.2,97.27,97.13,97.13,31064.0,91.644,91.71,91.578,91.578,31064.0
2022-11-11 12:40:00,97.12,97.2,97.03,97.2,38455.0,91.5686,91.644,91.4838,91.644,38455.0
2022-11-11 12:45:00,97.2,97.26,97.08,97.09,40142.0,91.644,91.7006,91.5309,91.5403,40142.0
2022-11-11 12:50:00,97.09,97.2,97.07,97.2,28720.0,91.5403,91.644,91.5215,91.644,28720.0
2022-11-11 12:55:00,97.2,97.37,97.18,97.28,51973.0,91.644,91.8043,91.6252,91.7195,51973.0
2022-11-11 13:00:00,97.27,97.48,97.26,97.43,22824.0,91.71,91.908,91.7006,91.8609,22824.0
2022-11-11 13:05:00,97.43,97.55,97.43,97.53,42842.0,91.8609,91.974,91.8609,91.9552,42842.0
2022-11-11 13:10:00,97.54,97.7,97.53,97.58,26151.0,91.9646,92.1155,91.9552,92.0023,26151.0
2022-11-11 13:15:00,97.58,97.69,97.55,97.64,24472.0,92.0023,92.106,91.974,92.0589,24472.0
2022-11-11 13:20:00,97.63,97.73,97.56,97.73,34062.0,92.0495,92.1437,91.9835,92.1437,34062.0
2022-11-11 13:25:00,97.73,97.8,97.67,97.78,33277.0,92.1437,92.2097,92.0872,92.1909,33277.0
2022-11-11 13:30:00,97.79,97.99,97.77,97.94,38090.0,92.2003,92.3889,92.1815,92.3417,38090.0
2022-11-11 13:35:00,97.93,97.95,97.69,97.76,33568.0,92.3323,92.3512,92.106,92.172,33568.0
2022-11-11 13:40:00,97.75,97.83,97.65,97.69,35007.0,92.1626,92.238,92.0683,92.106,35007.0
2022-11-11 13:45:00,97.69,97.7,97.59,97.7,17510.0,92.106,92.1155,92.0118,92.1155,17510.0
2022-11-11 13:50:00,97.7,97.82,97.7,97.81,22929.0,92.1155,92.2286,92.1155,92.2192,22929.0
2022-11-11 13:55:00,97.81,97.84,97.76,97.82,17637.0,92.2192,92.2475,92.172,92.2286,17637.0
2022-11-11 14:00:00,97.83,97.84,97.67,97.82,67599.0,92.238,92.2475,92.0872,92.2286,67599.0
2022-11-11 14:05:00,97.81,97.94,97.76,97.83,42519.0,92.2192,92.3417,92.172,92.238,42519.0
2022-11-11 14:10:00,97.82,97.82,97.61,97.69,29065.0,92.2286,92.2286,92.0306,92.106,29065.0
2022-11-11 14:15:00,97.67,97.71,97.52,97.57,19982.0,92.0872,92.1249,91.9458,91.9929,19982.0
2022-11-11 14:20:00,97.57,97.72,97.57,97.63,47575.0,91.9929,92.1343,91.9929,92.0495,47575.0
2022-11-11 14:25:00,97.62,97.75,97.57,97.74,23377.0,92.04,92.1626,91.9929,92.1532,23377.0
2022-11-11 14:30:00,97.73,97.89,97.7,97.88,63713.0,92.1437,92.2946,92.1155,92.2852,63713.0
2022-11-11 14:35:00,97.87,98.0,97.83,97.98,64065.0,92.2757,92.3983,92.238,92.3795,64065.0
2022-11-11 14:40:00,97.98,98.07,97.96,97.98,71145.0,92.3795,92.4643,92.3606,92.3795,71145.0
2022-11-11 14:45:00,97.98,98.02,97.85,97.88,36620.0,92.3795,92.4172,92.2569,92.2852,36620.0
2022-11-11 14:50:00,97.88,98.04,97.87,98.01,57657.0,92.2852,92.436,92.2757,92.4077,57657.0
2022-11-11 14:55:00,98.02,98.13,98.0,98.04,44495.0,92.4172,92.5209,92.3983,92.436,44495.0
2022-11-11 15:00:00,98.05,98.06,97.84,97.89,41756.0,92.4455,92.4549,92.2475,92.2946,41756.0
2022-11-11 15:05:00,97.88,97.95,97.71,97.76,71104.0,92.2852,92.3512,92.1249,92.172,71104.0
2022-11-11 15:10:00,97.76,97.77,97.49,97.54,83271.0,92.172,92.1815,91.9175,91.9646,83271.0
2022-11-11 15:15:00,97.54,97.54,97.37,97.49,59248.0,91.9646,91.9646,91.8043,91.9175,59248.0
2022-11-11 15:20:00,97.49,97.51,97.32,97.36,67495.0,91.9175,91.9363,91.7572,91.7949,67495.0
2022-11-11 15:25:00,97.36,97.48,97.33,97.43,71910.0,91.7949,91.908,91.7666,91.8609,71910.0
2022-11-11 15:30:00,97.42,97.63,97.41,97.54,87778.0,91.8515,92.0495,91.842,91.9646,87778.0
2022-11-11 15:35:00,97.54,97.54,97.37,97.5,71037.0,91.9646,91.9646,91.8043,91.9269,71037.0
2022-11-11 15:40:00,97.5,97.59,97.47,97.57,79496.0,91.9269,92.0118,91.8986,91.9929,79496.0
2022-11-11 15:45:00,97.57,97.63,97.49,97.56,112255.0,91.9929,92.0495,91.9175,91.9835,112255.0
2022-11-11 15:50:00,97.56,97.64,97.4,97.44,163939.0,91.9835,92.0589,91.8326,91.8703,163939.0
2022-11-11 15:55:00,97.42,97.43,97.26,97.36,314154.0,91.8515,91.8609,91.7006,91.7949,314154.0
2022-11-14 09:30:00,97.0,97.23,96.68,96.96,274260.0,91.4555,91.6723,91.1538,91.4178,274260.0
2022-11-14 09:35:00,96.89,97.32,96.84,97.25,64934.0,91.3518,91.7572,91.3046,91.6912,64934.0
2022-11-14 09:40:00,97.25,97.26,96.84,97.05,62650.0,91.6912,91.7006,91.3046,91.5026,62650.0
2022-11-14 09:45:00,97.05,97.27,96.75,97.27,167275.0,91.5026,91.71,91.2198,91.71,167275.0
2022-11-14 09:50:00,97.26,97.73,97.15,97.7,83862.0,91.7006,92.1437,91.5969,92.1155,83862.0
2022-11-14 09:55:00,97.69,97.74,97.51,97.66,53226.0,92.106,92.1532,91.9363,92.0777,53226.0
2022-11-14 10:00:00,97.68,97.93,97.64,97.68,77667.0,92.0966,92.3323,92.0589,92.0966,77667.0
2022-11-14 10:05:00,97.68,98.07,97.61,97.9,68740.0,92.0966,92.4643,92.0306,92.304,68740.0
2022-11-14 10:10:00,97.89,98.01,97.73,97.97,67332.0,92.2946,92.4077,92.1437,92.37,67332.0
2022-11-14 10:15:00,97.97,98.18,97.92,97.92,63594.0,92.37,92.568,92.3229,92.3229,63594.0
2022-11-14 10:20:00,97.92,98.0,97.83,97.87,50166.0,92.3229,92.3983,92.238,92.2757,50166.0
2022-11-14 10:25:00,97.85,97.91,97.69,97.86,76461.0,92.2569,92.3135,92.106,92.2663,76461.0
2022-11-14 10:30:00,97.84,98.04,97.61,98.02,108755.0,92.2475,92.436,92.0306,92.4172,108755.0
2022-11-14 10:35:00,98.0,98.01,97.77,97.82,45742.0,92.3983,92.4077,92.1815,92.2286,45742.0
2022-11-14 10:40:00,97.83,98.02,97.82,97.96,47772.0,92.238,92.4172,92.2286,92.3606,47772.0
2022-11-14 10:45:00,97.96,97.97,97.81,97.93,49937.0,92.3606,92.37,92.2192,92.3323,49937.0
2022-11-14 10:50:00,97.92,97.99,97.81,97.98,59205.0,92.3229,92.3889,92.2192,92.3795,59205.0
2022-11-14 10:55:00,97.99,98.07,97.89,97.93,59264.0,92.3889,92.4643,92.2946,92.3323,59264.0
2022-11-14 11:00:00,97.94,98.0,97.67,97.74,149972.0,92.3417,92.3983,92.0872,92.1532,149972.0
2022-11-14 11:05:00,97.76,97.8,97.64,97.79,28782.0,92.172,92.2097,92.0589,92.2003,28782.0
2022-11-14 11:10:00,97.8,97.8,97.48,97.52,45150.0,92.2097,92.2097,91.908,91.9458,45150.0
2022-11-14 11:15:00,97.51,97.52,97.33,97.4,38812.0,91.9363,91.9458,91.7666,91.8326,38812.0
2022-11-14 11:20:00,97.42,97.49,97.34,97.45,32870.0,91.8515,91.9175,91.776,91.8798,32870.0
2022-11-14 11:25:00,97.45,97.65,97.45,97.6,33638.0,91.8798,92.0683,91.8798,92.0212,33638.0
2022-11-14 11:30:00,97.58,97.89,97.51,97.89,57849.0,92.0023,92.2946,91.9363,92.2946,57849.0
2022-11-14 11:35:00,97.9,97.91,97.64,97.64,64931.0,92.304,92.3135,92.0589,92.0589,64931.0
2022-11-14 11:40:00,97.65,97.76,97.6,97.73,71560.0,92.0683,92.172,92.0212,92.1437,71560.0
2022-11-14 11:45:00,97.76,97.97,97.76,97.89,27194.0,92.172,92.37,92.172,92.2946,27194.0
2022-11-14 11:50:00,97.87,97.9,97.74,97.79,36132.0,92.2757,92.304,92.1532,92.2003,36132.0
2022-11-14 11:55:00,97.8,97.88,97.77,97.79,38481.0,92.2097,92.2852,92.1815,92.2003,38481.0
2022-11-14 12:00:00,97.8,97.93,97.69,97.86,50237.0,92.2097,92.3323,92.106,92.2663,50237.0
2022-11-14 12:05:00,97.84,97.94,97.84,97.85,32563.0,92.2475,92.3417,92.2475,92.2569,32563.0
2022-11-14 12:10:00,97.87,97.87,97.79,97.81,21082.0,92.2757,92.2757,92.2003,92.2192,21082.0
2022-11-14 12:15:00,97.82,97.88,97.7,97.7,27435.0,92.2286,92.2852,92.1155,92.1155,27435.0
2022-11-14 12:20:00,97.69,97.72,97.52,97.72,26426.0,92.106,92.1343,91.9458,92.1343,26426.0
2022-11-14 12:25:00,97.72,97.84,97.68,97.79,40426.0,92.1343,92.2475,92.0966,92.2003,40426.0
2022-11-14 12:30:00,97.81,98.0,97.77,97.94,38135.0,92.2192,92.3983,92.1815,92.3417,38135.0
2022-11-14 12:35:00,97.94,98.01,97.88,98.01,43114.0,92.3417,92.4077,92.2852,92.4077,43114.0
2022-11-14 12:40:00,98.0,98.0,97.87,97.93,33776.0,92.3983,92.3983,92.2757,92.3323,33776.0
2022-11-14 12:45:00,97.93,98.0,97.89,97.98,43564.0,92.3323,92.3983,92.2946,92.3795,43564.0
2022-11-14 12:50:00,97.97,98.01,97.92,97.97,34887.0,92.37,92.4077,92.3229,92.37,34887.0
2022-11-14 12:55:00,97.97,97.99,97.79,97.83,51676.0,92.37,92.3889,92.2003,92.238,51676.0
2022-11-14 13:00:00,97.82,97.85,97.73,97.81,24955.0,92.2286,92.2569,92.1437,92.2192,24955.0
2022-11-14 13:05:00,97.82,97.87,97.69,97.73,48934.0,92.2286,92.2757,92.106,92.1437,48934.0
2022-11-14 13:10:00,97.73,97.79,97.72,97.77,27363.0,92.1437,92.2003,92.1343,92.1815,27363.0
2022-11-14 13:15:00,97.76,97.82,97.74,97.82,38264.0,92.172,92.2286,92.1532,92.2286,38264.0
2022-11-14 13:20:00,97.81,97.91,97.8,97.85,62364.0,92.2192,92.3135,92.2097,92.2569,62364.0
2022-11-14 13:25:00,97.84,97.94,97.81,97.89,71719.0,92.2475,92.3417,92.2192,92.2946,71719.0
2022-11-14 13:30:00,97.88,97.89,97.81,97.84,39974.0,92.2852,92.2946,92.2192,92.2475,39974.0
2022-11-14 13:35:00,97.84,97.85,97.72,97.77,46264.0,92.2475,92.2569,92.1343,92.1815,46264.0
2022-11-14 13:40:00,97.76,97.77,97.67,97.7,31288.0,92.172,92.1815,92.0872,92.1155,31288.0
2022-11-14 13:45:00,97.7,97.85,97.68,97.82,48407.0,92.1155,92.2569,92.0966,92.2286,48407.0
2022-11-14 13:50:00,97.82,97.91,97.81,97.91,51518.0,92.2286,92.3135,92.2192,92.3135,51518.0
2022-11-14 13:55:00,97.93,98.01,97.88,97.95,64255.0,92.3323,92.4077,92.2852,92.3512,64255.0
2022-11-14 14:00:00,97.95,98.02,97.85,97.99,172545.0,92.3512,92.4172,92.2569,92.3889,172545.0
2022-11-14 14:05:00,97.98,98.1,97.86,98.06,62386.0,92.3795,92.4926,92.2663,92.4549,62386.0
2022-11-14 14:10:00,98.07,98.27,98.04,98.26,38677.0,92.4643,92.6529,92.436,92.6435,38677.0
2022-11-14 14:15:00,98.26,98.36,98.19,98.3,47264.0,92.6435,92.7377,92.5775,92.6812,47264.0
2022-11-14 14:20:00,98.3,98.32,98.22,98.28,28211.0,92.6812,92.7,92.6057,92.6623,28211.0
2022-11-14 14:25:00,98.27,98.27,98.1,98.16,53206.0,92.6529,92.6529,92.4926,92.5492,53206.0
2022-11-14 14:30:00,98.16,98.3,98.16,98.22,45178.0,92.5492,92.6812,92.5492,92.6057,45178.0
2022-11-14 14:35:00,98.22,98.32,98.21,98.27,46199.0,92.6057,92.7,92.5963,92.6529,46199.0
2022-11-14 14:40:00,98.26,98.35,98.16,98.24,58576.0,92.6435,92.7283,92.5492,92.6246,58576.0
2022-11-14 14:45:00,98.24,98.27,98.04,98.13,96907.0,92.6246,92.6529,92.436,92.5209,96907.0
2022-11-14 14:50:00,98.12,98.17,98.08,98.12,48990.0,92.5115,92.5586,92.4737,92.5115,48990.0
2022-11-14 14:55:00,98.12,98.39,98.12,98.36,62889.0,92.5115,92.766,92.5115,92.7377,62889.0
2022-11-14 15:00:00,98.37,98.52,98.35,98.48,49401.0,92.7472,92.8886,92.7283,92.8509,49401.0
2022-11-14 15:05:00,98.48,98.56,98.35,98.35,52482.0,92.8509,92.9263,92.7283,92.7283,52482.0
2022-11-14 15:10:00,98.34,98.39,98.04,98.05,50779.0,92.7189,92.766,92.436,92.4455,50779.0
2022-11-14 15:15:00,98.05,98.13,97.98,98.08,41013.0,92.4455,92.5209,92.3795,92.4737,41013.0
2022-11-14 15:20:00,98.09,98.23,98.06,98.21,42796.0,92.4832,92.6152,92.4549,92.5963,42796.0
2022-11-14 15:25:00,98.19,98.27,98.13,98.15,44145.0,92.5775,92.6529,92.5209,92.5397,44145.0
2022-11-14 15:30:00,98.15,98.18,98.01,98.02,67515.0,92.5397,92.568,92.4077,92.4172,67515.0
2022-11-14 15:35:00,98.02,98.17,98.01,98.09,71535.0,92.4172,92.5586,92.4077,92.4832,71535.0
2022-11-14 15:40:00,98.09,98.13,97.95,97.95,64840.0,92.4832,92.5209,92.3512,92.3512,64840.0
2022-11-14 15:45:00,97.97,97.99,97.82,97.84,58842.0,92.37,92.3889,92.2286,92.2475,58842.0
2022-11-14 15:50:00,97.86,97.9,97.59,97.6,160031.0,92.2663,92.304,92.0118,92.0212,160031.0
2022-11-14 15:55:00,97.6,97.6,97.26,97.4,493895.0,92.0212,92.0212,91.7006,91.8326,493895.0
2022-11-15 09:30:00,98.91,99.41,98.16,99.01,325398.0,93.2563,93.7277,92.5492,93.3506,325398.0
2022-11-15 09:35:00,99.02,99.43,98.91,99.23,158645.0,93.36,93.7466,93.2563,93.558,158645.0
2022-11-15 09:40:00,99.23,99.3,98.99,99.0,86868.0,93.558,93.624,93.3317,93.3412,86868.0
2022-11-15 09:45:00,99.0,99.12,98.75,99.01,79583.0,93.3412,93.4543,93.1054,93.3506,79583.0
2022-11-15 09:50:00,99.01,99.12,98.64,98.64,46585.0,93.3506,93.4543,93.0017,93.0017,46585.0
2022-11-15 09:55:00,98.62,99.04,98.58,98.94,40438.0,92.9829,93.3789,92.9452,93.2846,40438.0
2022-11-15 10:00:00,98.95,99.22,98.91,99.05,35638.0,93.294,93.5486,93.2563,93.3883,35638.0
2022-11-15 10:05:00,99.07,99.09,98.59,98.6,30137.0,93.4072,93.426,92.9546,92.964,30137.0
2022-11-15 10:10:00,98.6,98.69,98.47,98.53,29114.0,92.964,93.0489,92.8415,92.898,29114.0
2022-11-15 10:15:00,98.53,98.72,98.43,98.55,30579.0,92.898,93.0772,92.8037,92.9169,30579.0
2022-11-15 10:20:00,98.52,98.72,98.41,98.7,38897.0,92.8886,93.0772,92.7849,93.0583,38897.0
2022-11-15 10:25:00,98.72,98.83,98.69,98.77,37194.0,93.0772,93.1809,93.0489,93.1243,37194.0
2022-11-15 10:30:00,98.79,98.96,98.79,98.9,25043.0,93.1432,93.3034,93.1432,93.2469,25043.0
2022-11-15 10:35:00,98.91,98.96,98.7,98.8,33430.0,93.2563,93.3034,93.0583,93.1526,33430.0
2022-11-15 10:40:00,98.77,98.92,98.69,98.85,31904.0,93.1243,93.2657,93.0489,93.1997,31904.0
2022-11-15 10:45:00,98.85,98.95,98.67,98.73,42971.0,93.1997,93.294,93.03,93.0866,42971.0
2022-11-15 10:50:00,98.73,98.89,98.52,98.86,22743.0,93.0866,93.2374,92.8886,93.2092,22743.0
2022-11-15 10:55:00,98.86,98.95,98.81,98.81,32608.0,93.2092,93.294,93.162,93.162,32608.0
2022-11-15 11:00:00,98.79,98.8,98.57,98.68,43220.0,93.1432,93.1526,92.9357,93.0394,43220.0
2022-11-15 11:05:00,98.69,98.81,98.56,98.63,29438.0,93.0489,93.162,92.9263,92.9923,29438.0
2022-11-15 11:10:00,98.63,98.87,98.61,98.87,27118.0,92.9923,93.2186,92.9734,93.2186,27118.0
2022-11-15 11:15:00,98.84,98.97,98.71,98.76,36131.0,93.1903,93.3129,93.0677,93.1149,36131.0
2022-11-15 11:20:00,98.75,98.88,98.68,98.73,41956.0,93.1054,93.228,93.0394,93.0866,41956.0
2022-11-15 11:25:00,98.76,98.88,98.69,98.74,35806.0,93.1149,93.228,93.0489,93.096,35806.0
2022-11-15 11:30:00,98.74,99.22,98.73,99.15,61645.0,93.096,93.5486,93.0866,93.4826,61645.0
2022-11-15 11:35:00,99.18,99.18,98.9,99.07,29568.0,93.5109,93.5109,93.2469,93.4072,29568.0
2022-11-15 11:40:00,99.04,99.22,99.04,99.11,35025.0,93.3789,93.5486,93.3789,93.4449,35025.0
2022-11-15 11:45:00,99.1,99.27,99.06,99.23,53094.0,93.4354,93.5957,93.3977,93.558,53094.0
2022-11-15 11:50:00,99.25,99.35,99.15,99.29,122892.0,93.5769,93.6711,93.4826,93.6146,122892.0
2022-11-15 11:55:00,99.27,99.53,99.25,99.48,65424.0,93.5957,93.8409,93.5769,93.7937,65424.0
2022-11-15 12:00:00,99.48,99.49,99.16,99.28,46224.0,93.7937,93.8031,93.492,93.6052,46224.0
2022-11-15 12:05:00,99.31,99.44,99.23,99.38,26455.0,93.6334,93.756,93.558,93.6994,26455.0
2022-11-15 12:10:00,99.36,99.47,99.27,99.33,39331.0,93.6806,93.7843,93.5957,93.6523,39331.0
2022-11-15 12:15:00,99.31,99.31,99.03,99.13,160468.0,93.6334,93.6334,93.3694,93.4637,160468.0
2022-11-15 12:20:00,99.11,99.17,99.0,99.08,40218.0,93.4449,93.5014,93.3412,93.4166,40218.0
2022-11-15 12:25:00,99.08,99.1,98.96,98.98,24049.0,93.4166,93.4354,93.3034,93.3223,24049.0
2022-11-15 12:30:00,98.96,99.18,98.93,99.18,34283.0,93.3034,93.5109,93.2752,93.5109,34283.0
2022-11-15 12:35:00,99.17,99.2,99.01,99.08,24640.0,93.5014,93.5297,93.3506,93.4166,24640.0
2022-11-15 12:40:00,99.08,99.12,98.81,98.85,21412.0,93.4166,93.4543,93.162,93.1997,21412.0
2022-11-15 12:45:00,98.85,98.89,98.7,98.88,26822.0,93.1997,93.2374,93.0583,93.228,26822.0
2022-11-15 12:50:00,98.9,98.9,98.81,98.84,23326.0,93.2469,93.2469,93.162,93.1903,23326.0
2022-11-15 12:55:00,98.84,98.85,98.71,98.84,26624.0,93.1903,93.1997,93.0677,93.1903,26624.0
2022-11-15 13:00:00,98.85,98.91,98.77,98.9,15065.0,93.1997,93.2563,93.1243,93.2469,15065.0
2022-11-15 13:05:00,98.89,98.93,98.77,98.77,18938.0,93.2374,93.2752,93.1243,93.1243,18938.0
2022-11-15 13:10:00,98.78,98.84,98.71,98.82,22192.0,93.1337,93.1903,93.0677,93.1714,22192.0
2022-11-15 13:15:00,98.81,98.81,98.49,98.5,33441.0,93.162,93.162,92.8603,92.8697,33441.0
2022-11-15 13:20:00,98.49,98.5,98.13,98.32,55854.0,92.8603,92.8697,92.5209,92.7,55854.0
2022-11-15 13:25:00,98.32,98.4,97.95,98.06,102537.0,92.7,92.7755,92.3512,92.4549,102537.0
2022-11-15 13:30:00,98.06,98.2,97.84,97.84,58912.0,92.4549,92.5869,92.2475,92.2475,58912.0
2022-11-15 13:35:00,97.87,98.04,97.59,97.73,39784.0,92.2757,92.436,92.0118,92.1437,39784.0
2022-11-15 13:40:00,97.71,98.01,97.51,97.84,72043.0,92.1249,92.4077,91.9363,92.2475,72043.0
2022-11-15 13:45:00,97.81,98.01,97.63,97.63,49134.0,92.2192,92.4077,92.0495,92.0495,49134.0
2022-11-15 13:50:00,97.64,97.87,97.63,97.85,40451.0,92.0589,92.2757,92.0495,92.2569,40451.0
2022-11-15 13:55:00,97.84,97.98,97.76,97.84,39464.0,92.2475,92.3795,92.172,92.2475,39464.0
2022-11-15 14:00:00,97.84,97.87,97.31,97.31,46224.0,92.2475,92.2757,91.7478,91.7478,46224.0
2022-11-15 14:05:00,97.29,97.6,97.29,97.59,57251.0,91.7289,92.0212,91.7289,92.0118,57251.0
2022-11-15 14:10:00,97.58,98.15,97.56,97.85,43201.0,92.0023,92.5397,91.9835,92.2569,43201.0
2022-11-15 14:15:00,97.83,98.05,97.74,97.96,32711.0,92.238,92.4455,92.1532,92.3606,32711.0
2022-11-15 14:20:00,97.97,98.21,97.97,98.17,46853.0,92.37,92.5963,92.37,92.5586,46853.0
2022-11-15 14:25:00,98.13,98.19,97.83,97.95,42443.0,92.5209,92.5775,92.238,92.3512,42443.0
2022-11-15 14:30:00,97.97,98.03,97.74,97.74,32103.0,92.37,92.4266,92.1532,92.1532,32103.0
2022-11-15 14:35:00,97.74,97.92,97.66,97.67,38651.0,92.1532,92.3229,92.0777,92.0872,38651.0
2022-11-15 14:40:00,97.67,97.86,97.66,97.72,52554.0,92.0872,92.2663,92.0777,92.1343,52554.0
2022-11-15 14:45:00,97.72,97.83,97.52,97.54,32317.0,92.1343,92.238,91.9458,91.9646,32317.0
2022-11-15 14:50:00,97.55,97.61,97.43,97.55,41587.0,91.974,92.0306,91.8609,91.974,41587.0
2022-11-15 14:55:00,97.55,97.84,97.5,97.82,125954.0,91.974,92.2475,91.9269,92.2286,125954.0
2022-11-15 15:00:00,97.83,98.07,97.78,98.01,42558.0,92.238,92.4643,92.1909,92.4077,42558.0
2022-11-15 15:05:00,98.01,98.01,97.81,97.88,39914.0,92.4077,92.4077,92.2192,92.2852,39914.0
2022-11-15 15:10:00,97.92,97.98,97.78,97.86,29959.0,92.3229,92.3795,92.1909,92.2663,29959.0
2022-11-15 15:15:00,97.88,98.0,97.84,97.94,34841.0,92.2852,92.3983,92.2475,92.3417,34841.0
2022-11-15 15:20:00,97.93,98.11,97.88,98.06,31928.0,92.3323,92.502,92.2852,92.4549,31928.0
2022-11-15 15:25:00,98.06,98.09,97.93,97.98,37004.0,92.4549,92.4832,92.3323,92.3795,37004.0
2022-11-15 15:30:00,97.98,97.98,97.7,97.73,59101.0,92.3795,92.3795,92.1155,92.1437,59101.0
2022-11-15 15:35:00,97.73,98.15,97.73,98.14,58014.0,92.1437,92.5397,92.1437,92.5303,58014.0
2022-11-15 15:40:00,98.14,98.19,98.0,98.09,51123.0,92.5303,92.5775,92.3983,92.4832,51123.0
2022-11-15 15:45:00,98.07,98.07,97.91,97.94,47407.0,92.4643,92.4643,92.3135,92.3417,47407.0
2022-11-15 15:50:00,97.94,97.96,97.65,97.72,90269.0,92.3417,92.3606,92.0683,92.1343,90269.0
2022-11-15 15:55:00,97.72,97.87,97.7,97.85,199813.0,92.1343,92.2757,92.1155,92.2569,199813.0
2022-11-16 09:30:00,96.52,97.36,96.26,97.17,261540.0,91.0029,91.7949,90.7578,91.6158,261540.0
2022-11-16 09:35:00,97.2,97.71,97.03,97.42,37004.0,91.644,92.1249,91.4838,91.8515,37004.0
2022-11-16 09:40:00,97.4,97.5,97.12,97.39,60936.0,91.8326,91.9269,91.5686,91.8232,60936.0
2022-11-16 09:45:00,97.39,97.71,97.37,97.45,40876.0,91.8232,92.1249,91.8043,91.8798,40876.0
2022-11-16 09:50:00,97.45,97.49,97.1,97.28,54918.0,91.8798,91.9175,91.5498,91.7195,54918.0
2022-11-16 09:55:00,97.31,97.96,97.29,97.84,53918.0,91.7478,92.3606,91.7289,92.2475,53918.0
2022-11-16 10:00:00,97.86,97.92,97.71,97.72,33270.0,92.2663,92.3229,92.1249,92.1343,33270.0
2022-11-16 10:05:00,97.71,97.83,97.51,97.62,31749.0,92.1249,92.238,91.9363,92.04,31749.0
2022-11-16 10:10:00,97.65,97.85,97.57,97.67,38554.0,92.0683,92.2569,91.9929,92.0872,38554.0
2022-11-16 10:15:00,97.66,97.75,97.54,97.71,23597.0,92.0777,92.1626,91.9646,92.1249,23597.0
2022-11-16 10:20:00,97.7,97.82,97.64,97.65,22769.0,92.1155,92.2286,92.0589,92.0683,22769.0
2022-11-16 10:25:00,97.7,97.78,97.42,97.51,28190.0,92.1155,92.1909,91.8515,91.9363,28190.0
2022-11-16 10:30:00,97.5,97.85,97.38,97.83,30418.0,91.9269,92.2569,91.8138,92.238,30418.0
2022-11-16 10:35:00,97.81,97.81,97.51,97.52,21873.0,92.2192,92.2192,91.9363,91.9458,21873.0
2022-11-16 10:40:00,97.49,97.51,97.3,97.33,16717.0,91.9175,91.9363,91.7383,91.7666,16717.0
2022-11-16 10:45:00,97.28,97.46,97.24,97.35,18963.0,91.7195,91.8892,91.6818,91.7855,18963.0
2022-11-16 10:50:00,97.34,97.35,97.07,97.1,32903.0,91.776,91.7855,91.5215,91.5498,32903.0
2022-11-16 10:55:00,97.12,97.25,97.09,97.22,11966.0,91.5686,91.6912,91.5403,91.6629,11966.0
2022-11-16 11:00:00,97.21,97.22,96.55,97.05,213707.0,91.6535,91.6629,91.0312,91.5026,213707.0
2022-11-16 11:05:00,97.06,97.37,97.05,97.31,18556.0,91.512,91.8043,91.5026,91.7478,18556.0
2022-11-16 11:10:00,97.3,97.43,97.27,97.41,20974.0,91.7383,91.8609,91.71,91.842,20974.0
2022-11-16 11:15:00,97.44,97.48,97.37,97.44,14960.0,91.8703,91.908,91.8043,91.8703,14960.0
2022-11-16 11:20:00,97.45,97.48,97.38,97.45,15617.0,91.8798,91.908,91.8138,91.8798,15617.0
2022-11-16 11:25:00,97.45,97.59,97.45,97.54,18346.0,91.8798,92.0118,91.8798,91.9646,18346.0
2022-11-16 11:30:00,97.54,97.58,97.4,97.41,20148.0,91.9646,92.0023,91.8326,91.842,20148.0
2022-11-16 11:35:00,97.4,97.41,97.27,97.32,21590.0,91.8326,91.842,91.71,91.7572,21590.0
2022-11-16 11:40:00,97.33,97.49,97.3,97.48,27521.0,91.7666,91.9175,91.7383,91.908,27521.0
2022-11-16 11:45:00,97.49,97.61,97.48,97.52,13349.0,91.9175,92.0306,91.908,91.9458,13349.0
2022-11-16 11:50:00,97.5,97.58,97.42,97.54,9954.0,91.9269,92.0023,91.8515,91.9646,9954.0
2022-11-16 11:55:00,97.53,97.54,97.37,97.38,29780.0,91.9552,91.9646,91.8043,91.8138,29780.0
2022-11-16 12:00:00,97.36,97.44,97.34,97.35,18756.0,91.7949,91.8703,91.776,91.7855,18756.0
2022-11-16 12:05:00,97.34,97.47,97.33,97.44,26714.0,91.776,91.8986,91.7666,91.8703,26714.0
2022-11-16 12:10:00,97.42,97.45,97.28,97.32,17275.0,91.8515,91.8798,91.7195,91.7572,17275.0
2022-11-16 12:15:00,97.31,97.31,97.2,97.23,24956.0,91.7478,91.7478,91.644,91.6723,24956.0
2022-11-16 12:20:00,97.23,97.28,97.12,97.28,31196.0,91.6723,91.7195,91.5686,91.7195,31196.0
2022-11-16 12:25:00,97.21,97.47,97.2,97.43,29410.0,91.6535,91.8986,91.644,91.8609,29410.0
2022-11-16 12:30:00,97.43,97.51,97.38,97.48,15149.0,91.8609,91.9363,91.8138,91.908,15149.0
2022-11-16 12:35:00,97.48,97.69,97.48,97.64,10627.0,91.908,92.106,91.908,92.0589,10627.0
2022-11-16 12:40:00,97.64,97.66,97.58,97.66,28912.0,92.0589,92.0777,92.0023,92.0777,28912.0
2022-11-16 12:45:00,97.66,97.79,97.65,97.74,29237.0,92.0777,92.2003,92.0683,92.1532,29237.0
2022-11-16 12:50:00,97.73,97.83,97.58,97.67,15818.0,92.1437,92.238,92.0023,92.0872,15818.0
2022-11-16 12:55:00,97.68,97.69,97.61,97.66,14225.0,92.0966,92.106,92.0306,92.0777,14225.0
2022-11-16 13:00:00,97.66,97.74,97.57,97.72,18093.0,92.0777,92.1532,91.9929,92.1343,18093.0
2022-11-16 13:05:00,97.69,97.72,97.63,97.7,8203.0,92.106,92.1343,92.0495,92.1155,8203.0
2022-11-16 13:10:00,97.7,97.76,97.68,97.7,12475.0,92.1155,92.172,92.0966,92.1155,12475.0
2022-11-16 13:15:00,97.71,97.75,97.57,97.57,11813.0,92.1249,92.1626,91.9929,91.9929,11813.0
2022-11-16 13:20:00,97.56,97.6,97.47,97.54,22326.0,91.9835,92.0212,91.8986,91.9646,22326.0
2022-11-16 13:25:00,97.54,97.63,97.49,97.55,21878.0,91.9646,92.0495,91.9175,91.974,21878.0
2022-11-16 13:30:00,97.55,97.59,97.29,97.31,16790.0,91.974,92.0118,91.7289,91.7478,16790.0
2022-11-16 13:35:00,97.33,97.42,97.31,97.42,17948.0,91.7666,91.8515,91.7478,91.8515,17948.0
2022-11-16 13:40:00,97.42,97.45,97.37,97.43,13342.0,91.8515,91.8798,91.8043,91.8609,13342.0
2022-11-16 13:45:00,97.45,97.46,97.28,97.32,15705.0,91.8798,91.8892,91.7195,91.7572,15705.0
2022-11-16 13:50:00,97.31,97.31,97.17,97.23,21447.0,91.7478,91.7478,91.6158,91.6723,21447.0
2022-11-16 13:55:00,97.23,97.27,97.15,97.19,11948.0,91.6723,91.71,91.5969,91.6346,11948.0
2022-11-16 14:00:00,97.19,97.32,97.12,97.29,13990.0,91.6346,91.7572,91.5686,91.7289,13990.0
2022-11-16 14:05:00,97.31,97.35,97.18,97.3,13286.0,91.7478,91.7855,91.6252,91.7383,13286.0
2022-11-16 14:10:00,97.3,97.33,97.22,97.29,18948.0,91.7383,91.7666,91.6629,91.7289,18948.0
2022-11-16 14:15:00,97.28,97.34,97.25,97.32,15643.0,91.7195,91.776,91.6912,91.7572,15643.0
2022-11-16 14:20:00,97.33,97.38,97.29,97.34,11260.0,91.7666,91.8138,91.7289,91.776,11260.0
2022-11-16 14:25:00,97.34,97.39,97.26,97.3,28560.0,91.776,91.8232,91.7006,91.7383,28560.0
2022-11-16 14:30:00,97.3,97.3,96.98,97.05,27535.0,91.7383,91.7383,91.4366,91.5026,27535.0
2022-11-16 14:35:00,97.05,97.35,97.03,97.24,28399.0,91.5026,91.7855,91.4838,91.6818,28399.0
2022-11-16 14:40:00,97.23,97.29,97.09,97.1,16679.0,91.6723,91.7289,91.5403,91.5498,16679.0
2022-11-16 14:45:00,97.11,97.12,96.95,96.98,34841.0,91.5592,91.5686,91.4083,91.4366,34841.0
2022-11-16 14:50:00,96.98,97.11,96.98,97.07,24439.0,91.4366,91.5592,91.4366,91.5215,24439.0
2022-11-16 14:55:00,97.08,97.17,97.0,97.15,47886.0,91.5309,91.6158,91.4555,91.5969,47886.0
2022-11-16 15:00:00,97.15,97.26,97.09,97.14,25711.0,91.5969,91.7006,91.5403,91.5875,25711.0
2022-11-16 15:05:00,97.14,97.2,96.95,96.97,44284.0,91.5875,91.644,91.4083,91.4272,44284.0
2022-11-16 15:10:00,96.98,97.07,96.97,97.0,24982.0,91.4366,91.5215,91.4272,91.4555,24982.0
2022-11-16 15:15:00,97.0,97.05,96.82,96.84,29273.0,91.4555,91.5026,91.2858,91.3046,29273.0
2022-11-16 15:20:00,96.81,96.96,96.79,96.95,36744.0,91.2763,91.4178,91.2575,91.4083,36744.0
2022-11-16 15:25:00,96.94,97.01,96.88,96.95,56932.0,91.3989,91.4649,91.3423,91.4083,56932.0
2022-11-16 15:30:00,96.94,97.03,96.88,96.9,110692.0,91.3989,91.4838,91.3423,91.3612,110692.0
2022-11-16 15:35:00,96.9,97.12,96.9,97.12,57919.0,91.3612,91.5686,91.3612,91.5686,57919.0
2022-11-16 15:40:00,97.12,97.47,97.12,97.47,101703.0,91.5686,91.8986,91.5686,91.8986,101703.0
2022-11-16 15:45:00,97.45,97.54,97.33,97.48,111297.0,91.8798,91.9646,91.7666,91.908,111297.0
2022-11-16 15:50:00,97.46,97.58,97.35,97.38,178990.0,91.8892,92.0023,91.7855,91.8138,178990.0
2022-11-16 15:55:00,97.37,97.37,97.03,97.08,377478.0,91.8043,91.8043,91.4838,91.5309,377478.0
2022-11-17 09:30:00,95.45,96.31,95.1,96.1,235669.0,89.9941,90.8049,89.6641,90.6069,235669.0
2022-11-17 09:35:00,96.12,96.27,95.65,95.69,53504.0,90.6258,90.7672,90.1826,90.2204,53504.0
2022-11-17 09:40:00,95.67,96.14,95.62,96.08,76452.0,90.2015,90.6446,90.1544,90.5881,76452.0
2022-11-17 09:45:00,96.09,96.09,95.55,95.8,63513.0,90.5975,90.5975,90.0884,90.3241,63513.0
2022-11-17 09:50:00,95.76,95.84,95.62,95.69,43100.0,90.2864,90.3618,90.1544,90.2204,43100.0
2022-11-17 09:55:00,95.68,95.79,95.55,95.72,44068.0,90.2109,90.3146,90.0884,90.2486,44068.0
2022-11-17 10:00:00,95.72,95.73,95.45,95.6,28917.0,90.2486,90.2581,89.9941,90.1355,28917.0
2022-11-17 10:05:00,95.6,95.62,95.45,95.53,39199.0,90.1355,90.1544,89.9941,90.0695,39199.0
2022-11-17 10:10:00,95.51,95.75,95.42,95.73,38584.0,90.0506,90.2769,89.9658,90.2581,38584.0
2022-11-17 10:15:00,95.73,95.8,95.62,95.77,31884.0,90.2581,90.3241,90.1544,90.2958,31884.0
2022-11-17 10:20:00,95.79,95.88,95.74,95.75,30590.0,90.3146,90.3995,90.2675,90.2769,30590.0
2022-11-17 10:25:00,95.75,96.04,95.75,96.02,16771.0,90.2769,90.5503,90.2769,90.5315,16771.0
2022-11-17 10:30:00,96.0,96.02,95.72,95.78,34241.0,90.5126,90.5315,90.2486,90.3052,34241.0
2022-11-17 10:35:00,95.76,95.84,95.68,95.71,21535.0,90.2864,90.3618,90.2109,90.2392,21535.0
2022-11-17 10:40:00,95.71,95.83,95.65,95.69,27568.0,90.2392,90.3524,90.1826,90.2204,27568.0
2022-11-17 10:45:00,95.68,95.73,95.56,95.6,46913.0,90.2109,90.2581,90.0978,90.1355,46913.0
2022-11-17 10:50:00,95.6,95.76,95.53,95.63,35331.0,90.1355,90.2864,90.0695,90.1638,35331.0
2022-11-17 10:55:00,95.63,95.63,95.55,95.58,23214.0,90.1638,90.1638,90.0884,90.1166,23214.0
2022-11-17 11:00:00,95.58,95.68,95.39,95.41,62691.0,90.1166,90.2109,89.9375,89.9564,62691.0
2022-11-17 11:05:00,95.42,95.57,95.23,95.25,108965.0,89.9658,90.1072,89.7866,89.8055,108965.0
2022-11-17 11:10:00,95.25,95.51,95.23,95.5,50407.0,89.8055,90.0506,89.7866,90.0412,50407.0
2022-11-17 11:15:00,95.5,95.65,95.48,95.65,34796.0,90.0412,90.1826,90.0224,90.1826,34796.0
2022-11-17 11:20:00,95.65,95.67,95.52,95.63,33458.0,90.1826,90.2015,90.0601,90.1638,33458.0
2022-11-17 11:25:00,95.62,95.65,95.55,95.58,60946.0,90.1544,90.1826,90.0884,90.1166,60946.0
2022-11-17 11:30:00,95.57,95.62,95.47,95.51,43886.0,90.1072,90.1544,90.0129,90.0506,43886.0
2022-11-17 11:35:00,95.52,95.6,95.5,95.55,45780.0,90.0601,90.1355,90.0412,90.0884,45780.0
2022-11-17 11:40:00,95.55,95.59,95.53,95.57,31490.0,90.0884,90.1261,90.0695,90.1072,31490.0
2022-11-17 11:45:00,95.57,95.77,95.57,95.73,26434.0,90.1072,90.2958,90.1072,90.2581,26434.0
2022-11-17 11:50:00,95.73,95.87,95.69,95.86,37576.0,90.2581,90.3901,90.2204,90.3806,37576.0
2022-11-17 11:55:00,95.87,96.27,95.87,96.19,26179.0,90.3901,90.7672,90.3901,90.6918,26179.0
2022-11-17 12:00:00,96.2,96.34,96.2,96.31,41064.0,90.7012,90.8332,90.7012,90.8049,41064.0
2022-11-17 12:05:00,96.32,96.38,96.3,96.34,30546.0,90.8143,90.8709,90.7955,90.8332,30546.0
2022-11-17 12:10:00,96.34,96.39,96.17,96.2,35808.0,90.8332,90.8803,90.6729,90.7012,35808.0
2022-11-17 12:15:00,96.19,96.32,96.14,96.3,22120.0,90.6918,90.8143,90.6446,90.7955,22120.0
2022-11-17 12:20:00,96.28,96.28,96.03,96.06,20846.0,90.7766,90.7766,90.5409,90.5692,20846.0
2022-11-17 12:25:00,96.05,96.13,95.99,96.1,26391.0,90.5598,90.6352,90.5032,90.6069,26391.0
2022-11-17 12:30:00,96.11,96.18,96.07,96.09,20243.0,90.6163,90.6823,90.5786,90.5975,20243.0
2022-11-17 12:35:00,96.09,96.26,96.08,96.22,20236.0,90.5975,90.7578,90.5881,90.7201,20236.0
2022-11-17 12:40:00,96.23,96.25,96.13,96.17,39688.0,90.7295,90.7483,90.6352,90.6729,39688.0
2022-11-17 12:45:00,96.18,96.34,96.16,96.31,35884.0,90.6823,90.8332,90.6635,90.8049,35884.0
2022-11-17 12:50:00,96.31,96.54,96.29,96.38,53280.0,90.8049,91.0218,90.7861,90.8709,53280.0
2022-11-17 12:55:00,96.37,96.61,96.37,96.56,42262.0,90.8615,91.0878,90.8615,91.0406,42262.0
2022-11-17 13:00:00,96.57,96.63,96.51,96.53,43605.0,91.0501,91.1066,90.9935,91.0123,43605.0
2022-11-17 13:05:00,96.51,96.56,96.41,96.42,33502.0,90.9935,91.0406,90.8992,90.9086,33502.0
2022-11-17 13:10:00,96.42,96.58,96.41,96.5,29351.0,90.9086,91.0595,90.8992,90.9841,29351.0
2022-11-17 13:15:00,96.5,96.55,96.37,96.54,23713.0,90.9841,91.0312,90.8615,91.0218,23713.0
2022-11-17 13:20:00,96.55,96.63,96.54,96.56,26570.0,91.0312,91.1066,91.0218,91.0406,26570.0
2022-11-17 13:25:00,96.55,96.56,96.48,96.52,27078.0,91.0312,91.0406,90.9652,91.0029,27078.0
2022-11-17 13:30:00,96.54,96.63,96.45,96.62,24641.0,91.0218,91.1066,90.9369,91.0972,24641.0
2022-11-17 13:35:00,96.61,96.77,96.6,96.73,18117.0,91.0878,91.2386,91.0783,91.2009,18117.0
2022-11-17 13:40:00,96.75,96.79,96.67,96.77,23419.0,91.2198,91.2575,91.1443,91.2386,23419.0
2022-11-17 13:45:00,96.77,96.78,96.68,96.68,18671.0,91.2386,91.2481,91.1538,91.1538,18671.0
2022-11-17 13:50:00,96.7,96.7,96.58,96.61,17706.0,91.1726,91.1726,91.0595,91.0878,17706.0
2022-11-17 13:55:00,96.61,96.61,96.52,96.57,11680.0,91.0878,91.0878,91.0029,91.0501,11680.0
2022-11-17 14:00:00,96.56,96.78,96.55,96.72,23571.0,91.0406,91.2481,91.0312,91.1915,23571.0
2022-11-17 14:05:00,96.7,96.73,96.49,96.49,21576.0,91.1726,91.2009,90.9746,90.9746,21576.0
2022-11-17 14:10:00,96.47,96.49,96.39,96.41,25819.0,90.9558,90.9746,90.8803,90.8992,25819.0
2022-11-17 14:15:00,96.41,96.41,96.18,96.21,25849.0,90.8992,90.8992,90.6823,90.7106,25849.0
2022-11-17 14:20:00,96.22,96.31,96.17,96.31,46999.0,90.7201,90.8049,90.6729,90.8049,46999.0
2022-11-17 14:25:00,96.3,96.46,96.23,96.44,35755.0,90.7955,90.9463,90.7295,90.9275,35755.0
2022-11-17 14:30:00,96.44,96.47,96.31,96.35,33277.0,90.9275,90.9558,90.8049,90.8426,33277.0
2022-11-17 14:35:00,96.36,96.38,96.25,96.34,19627.0,90.8521,90.8709,90.7483,90.8332,19627.0
2022-11-17 14:40:00,96.32,96.39,96.26,96.33,22949.0,90.8143,90.8803,90.7578,90.8238,22949.0
2022-11-17 14:45:00,96.3,96.45,96.23,96.42,23843.0,90.7955,90.9369,90.7295,90.9086,23843.0
2022-11-17 14:50:00,96.4,96.59,96.39,96.58,34147.0,90.8898,91.0689,90.8803,91.0595,34147.0
2022-11-17 14:55:00,96.56,96.58,96.46,96.46,27538.0,91.0406,91.0595,90.9463,90.9463,27538.0
2022-11-17 15:00:00,96.46,96.56,96.4,96.49,25160.0,90.9463,91.0406,90.8898,90.9746,25160.0
2022-11-17 15:05:00,96.49,96.62,96.45,96.47,42794.0,90.9746,91.0972,90.9369,90.9558,42794.0
2022-11-17 15:10:00,96.46,96.46,96.24,96.26,28996.0,90.9463,90.9463,90.7389,90.7578,28996.0
2022-11-17 15:15:00,96.27,96.29,96.17,96.22,44062.0,90.7672,90.7861,90.6729,90.7201,44062.0
2022-11-17 15:20:00,96.22,96.25,96.12,96.17,50459.0,90.7201,90.7483,90.6258,90.6729,50459.0
2022-11-17 15:25:00,96.17,96.3,96.16,96.26,39074.0,90.6729,90.7955,90.6635,90.7578,39074.0
2022-11-17 15:30:00,96.26,96.42,96.23,96.4,39849.0,90.7578,90.9086,90.7295,90.8898,39849.0
2022-11-17 15:35:00,96.4,96.45,96.32,96.4,41922.0,90.8898,90.9369,90.8143,90.8898,41922.0
2022-11-17 15:40:00,96.39,96.54,96.39,96.51,37641.0,90.8803,91.0218,90.8803,90.9935,37641.0
2022-11-17 15:45:00,96.51,96.8,96.5,96.76,120990.0,90.9935,91.2669,90.9841,91.2292,120990.0
2022-11-17 15:50:00,96.77,96.85,96.74,96.8,104246.0,91.2386,91.314,91.2103,91.2669,104246.0
2022-11-17 15:55:00,96.8,97.01,96.79,97.0,308996.0,91.2669,91.4649,91.2575,91.4555,308996.0
2022-11-18 09:30:00,97.61,98.35,97.61,97.71,330620.0,92.0306,92.7283,92.0306,92.1249,330620.0
2022-11-18 09:35:00,97.73,97.88,97.53,97.71,56029.0,92.1437,92.2852,91.9552,92.1249,56029.0
2022-11-18 09:40:00,97.72,97.96,97.54,97.6,75755.0,92.1343,92.3606,91.9646,92.0212,75755.0
2022-11-18 09:45:00,97.61,97.94,97.57,97.67,33694.0,92.0306,92.3417,91.9929,92.0872,33694.0
2022-11-18 09:50:00,97.67,97.77,97.52,97.76,43946.0,92.0872,92.1815,91.9458,92.172,43946.0
2022-11-18 09:55:00,97.79,97.79,97.28,97.3,45672.0,92.2003,92.2003,91.7195,91.7383,45672.0
2022-11-18 10:00:00,97.31,97.46,97.13,97.42,54829.0,91.7478,91.8892,91.578,91.8515,54829.0
2022-11-18 10:05:00,97.43,97.64,97.35,97.43,26233.0,91.8609,92.0589,91.7855,91.8609,26233.0
2022-11-18 10:10:00,97.47,97.57,97.39,97.54,20508.0,91.8986,91.9929,91.8232,91.9646,20508.0
2022-11-18 10:15:00,97.52,97.74,97.5,97.65,55967.0,91.9458,92.1532,91.9269,92.0683,55967.0
2022-11-18 10:20:00,97.67,97.89,97.67,97.86,31465.0,92.0872,92.2946,92.0872,92.2663,31465.0
2022-11-18 10:25:00,97.86,97.86,97.46,97.71,49437.0,92.2663,92.2663,91.8892,92.1249,49437.0
2022-11-18 10:30:00,97.69,97.79,97.61,97.76,24885.0,92.106,92.2003,92.0306,92.172,24885.0
2022-11-18 10:35:00,97.76,97.9,97.73,97.82,37425.0,92.172,92.304,92.1437,92.2286,37425.0
2022-11-18 10:40:00,97.82,97.96,97.78,97.9,37040.0,92.2286,92.3606,92.1909,92.304,37040.0
2022-11-18 10:45:00,97.91,97.99,97.76,97.99,26415.0,92.3135,92.3889,92.172,92.3889,26415.0
2022-11-18 10:50:00,97.98,98.14,97.93,98.08,68602.0,92.3795,92.5303,92.3323,92.4737,68602.0
2022-11-18 10:55:00,98.08,98.09,97.69,97.75,33334.0,92.4737,92.4832,92.106,92.1626,33334.0
2022-11-18 11:00:00,97.75,97.78,97.69,97.74,33370.0,92.1626,92.1909,92.106,92.1532,33370.0
2022-11-18 11:05:00,97.75,97.94,97.73,97.9,48196.0,92.1626,92.3417,92.1437,92.304,48196.0
2022-11-18 11:10:00,97.88,97.97,97.84,97.86,27351.0,92.2852,92.37,92.2475,92.2663,27351.0
2022-11-18 11:15:00,97.84,97.89,97.73,97.84,62531.0,92.2475,92.2946,92.1437,92.2475,62531.0
2022-11-18 11:20:00,97.85,97.88,97.56,97.61,63742.0,92.2569,92.2852,91.9835,92.0306,63742.0
2022-11-18 11:25:00,97.62,97.74,97.57,97.64,36763.0,92.04,92.1532,91.9929,92.0589,36763.0
2022-11-18 11:30:00,97.65,97.95,97.63,97.72,56764.0,92.0683,92.3512,92.0495,92.1343,56764.0
2022-11-18 11:35:00,97.72,97.78,97.47,97.48,15353.0,92.1343,92.1909,91.8986,91.908,15353.0
2022-11-18 11:40:00,97.5,97.6,97.4,97.6,18709.0,91.9269,92.0212,91.8326,92.0212,18709.0
2022-11-18 11:45:00,97.6,97.72,97.59,97.64,26878.0,92.0212,92.1343,92.0118,92.0589,26878.0
2022-11-18 11:50:00,97.68,97.74,97.56,97.64,35132.0,92.0966,92.1532,91.9835,92.0589,35132.0
2022-11-18 11:55:00,97.64,97.77,97.61,97.69,19043.0,92.0589,92.1815,92.0306,92.106,19043.0
2022-11-18 12:00:00,97.7,97.81,97.67,97.77,25142.0,92.1155,92.2192,92.0872,92.1815,25142.0
2022-11-18 12:05:00,97.76,97.77,97.58,97.63,12304.0,92.172,92.1815,92.0023,92.0495,12304.0
2022-11-18 12:10:00,97.61,97.64,97.53,97.59,8449.0,92.0306,92.0589,91.9552,92.0118,8449.0
2022-11-18 12:15:00,97.58,97.58,97.23,97.25,32021.0,92.0023,92.0023,91.6723,91.6912,32021.0
2022-11-18 12:20:00,97.22,97.34,97.21,97.28,19980.0,91.6629,91.776,91.6535,91.7195,19980.0
2022-11-18 12:25:00,97.27,97.47,97.25,97.45,25326.0,91.71,91.8986,91.6912,91.8798,25326.0
2022-11-18 12:30:00,97.43,97.51,97.39,97.51,22226.0,91.8609,91.9363,91.8232,91.9363,22226.0
2022-11-18 12:35:00,97.51,97.7,97.48,97.67,30226.0,91.9363,92.1155,91.908,92.0872,30226.0
2022-11-18 12:40:00,97.67,97.71,97.57,97.59,22538.0,92.0872,92.1249,91.9929,92.0118,22538.0
2022-11-18 12:45:00,97.59,97.64,97.56,97.58,27785.0,92.0118,92.0589,91.9835,92.0023,27785.0
2022-11-18 12:50:00,97.59,97.64,97.47,97.58,29762.0,92.0118,92.0589,91.8986,92.0023,29762.0
2022-11-18 12:55:00,97.58,97.71,97.5,97.69,72865.0,92.0023,92.1249,91.9269,92.106,72865.0
2022-11-18 13:00:00,97.71,97.76,97.63,97.68,36998.0,92.1249,92.172,92.0495,92.0966,36998.0
2022-11-18 13:05:00,97.71,97.91,97.71,97.91,20290.0,92.1249,92.3135,92.1249,92.3135,20290.0
2022-11-18 13:10:00,97.9,97.91,97.77,97.8,25989.0,92.304,92.3135,92.1815,92.2097,25989.0
2022-11-18 13:15:00,97.8,97.8,97.71,97.76,20288.0,92.2097,92.2097,92.1249,92.172,20288.0
2022-11-18 13:20:00,97.77,97.84,97.67,97.83,12849.0,92.1815,92.2475,92.0872,92.238,12849.0
2022-11-18 13:25:00,97.83,97.99,97.79,97.92,33760.0,92.238,92.3889,92.2003,92.3229,33760.0
2022-11-18 13:30:00,97.92,98.0,97.87,97.94,13444.0,92.3229,92.3983,92.2757,92.3417,13444.0
2022-11-18 13:35:00,97.95,97.95,97.76,97.77,12981.0,92.3512,92.3512,92.172,92.1815,12981.0
2022-11-18 13:40:00,97.77,97.8,97.58,97.59,18871.0,92.1815,92.2097,92.0023,92.0118,18871.0
2022-11-18 13:45:00,97.59,97.71,97.57,97.63,23334.0,92.0118,92.1249,91.9929,92.0495,23334.0
2022-11-18 13:50:00,97.63,97.71,97.6,97.67,20609.0,92.0495,92.1249,92.0212,92.0872,20609.0
2022-11-18 13:55:00,97.68,97.77,97.63,97.76,23532.0,92.0966,92.1815,92.0495,92.172,23532.0
2022-11-18 14:00:00,97.76,97.97,97.72,97.97,44586.0,92.172,92.37,92.1343,92.37,44586.0
2022-11-18 14:05:00,97.97,97.98,97.91,97.97,20650.0,92.37,92.3795,92.3135,92.37,20650.0
2022-11-18 14:10:00,97.96,97.99,97.9,97.92,25177.0,92.3606,92.3889,92.304,92.3229,25177.0
2022-11-18 14:15:00,97.93,98.0,97.85,97.88,44139.0,92.3323,92.3983,92.2569,92.2852,44139.0
2022-11-18 14:20:00,97.88,97.92,97.82,97.84,15956.0,92.2852,92.3229,92.2286,92.2475,15956.0
2022-11-18 14:25:00,97.83,97.94,97.8,97.86,41957.0,92.238,92.3417,92.2097,92.2663,41957.0
2022-11-18 14:30:00,97.86,97.96,97.73,97.8,40652.0,92.2663,92.3606,92.1437,92.2097,40652.0
2022-11-18 14:35:00,97.81,97.82,97.68,97.72,33343.0,92.2192,92.2286,92.0966,92.1343,33343.0
2022-11-18 14:40:00,97.71,97.75,97.65,97.67,22203.0,92.1249,92.1626,92.0683,92.0872,22203.0
2022-11-18 14:45:00,97.68,97.68,97.54,97.59,28984.0,92.0966,92.0966,91.9646,92.0118,28984.0
2022-11-18 14:50:00,97.6,97.69,97.57,97.67,81121.0,92.0212,92.106,91.9929,92.0872,81121.0
2022-11-18 14:55:00,97.66,97.84,97.65,97.82,35982.0,92.0777,92.2475,92.0683,92.2286,35982.0
2022-11-18 15:00:00,97.83,97.93,97.79,97.89,98402.0,92.238,92.3323,92.2003,92.2946,98402.0
2022-11-18 15:05:00,97.91,98.02,97.89,97.95,85458.0,92.3135,92.4172,92.2946,92.3512,85458.0
2022-11-18 15:10:00,97.96,97.98,97.79,97.79,38957.0,92.3606,92.3795,92.2003,92.2003,38957.0
2022-11-18 15:15:00,97.79,97.82,97.69,97.78,41903.0,92.2003,92.2286,92.106,92.1909,41903.0
2022-11-18 15:20:00,97.78,97.79,97.64,97.77,26872.0,92.1909,92.2003,92.0589,92.1815,26872.0
2022-11-18 15:25:00,97.77,97.9,97.75,97.88,50306.0,92.1815,92.304,92.1626,92.2852,50306.0
2022-11-18 15:30:00,97.89,98.0,97.86,97.87,61431.0,92.2946,92.3983,92.2663,92.2757,61431.0
2022-11-18 15:35:00,97.86,98.02,97.85,98.0,41884.0,92.2663,92.4172,92.2569,92.3983,41884.0
2022-11-18 15:40:00,98.0,98.08,97.96,98.08,49521.0,92.3983,92.4737,92.3606,92.4737,49521.0
2022-11-18 15:45:00,98.06,98.19,98.01,98.17,58888.0,92.4549,92.5775,92.4077,92.5586,58888.0
2022-11-18 15:50:00,98.19,98.27,97.76,97.78,133968.0,92.5775,92.6529,92.172,92.1909,133968.0
2022-11-18 15:55:00,97.8,97.98,97.69,97.97,355866.0,92.2097,92.3795,92.106,92.37,355866.0
2022-11-21 09:30:00,96.99,98.06,96.7,97.54,203067.0,91.446,92.4549,91.1726,91.9646,203067.0
2022-11-21 09:35:00,97.48,97.78,97.25,97.64,63754.0,91.908,92.1909,91.6912,92.0589,63754.0
2022-11-21 09:40:00,97.62,97.92,97.56,97.81,72903.0,92.04,92.3229,91.9835,92.2192,72903.0
2022-11-21 09:45:00,97.82,98.49,97.82,98.43,47733.0,92.2286,92.8603,92.2286,92.8037,47733.0
2022-11-21 09:50:00,98.44,98.48,98.3,98.42,49717.0,92.8132,92.8509,92.6812,92.7943,49717.0
2022-11-21 09:55:00,98.38,98.38,98.05,98.06,38223.0,92.7566,92.7566,92.4455,92.4549,38223.0
2022-11-21 10:00:00,98.07,98.21,97.96,97.96,37047.0,92.4643,92.5963,92.3606,92.3606,37047.0
2022-11-21 10:05:00,97.93,98.1,97.91,97.95,27560.0,92.3323,92.4926,92.3135,92.3512,27560.0
2022-11-21 10:10:00,97.98,98.13,97.94,98.02,27089.0,92.3795,92.5209,92.3417,92.4172,27089.0
2022-11-21 10:15:00,98.0,98.15,97.99,98.1,22185.0,92.3983,92.5397,92.3889,92.4926,22185.0
2022-11-21 10:20:00,98.09,98.11,97.85,98.02,32126.0,92.4832,92.502,92.2569,92.4172,32126.0
2022-11-21 10:25:00,98.02,98.11,98.0,98.08,17836.0,92.4172,92.502,92.3983,92.4737,17836.0
2022-11-21 10:30:00,98.08,98.16,97.98,98.03,67994.0,92.4737,92.5492,92.3795,92.4266,67994.0
2022-11-21 10:35:00,98.05,98.14,98.0,98.06,29310.0,92.4455,92.5303,92.3983,92.4549,29310.0
2022-11-21 10:40:00,98.06,98.19,97.92,97.98,33243.0,92.4549,92.5775,92.3229,92.3795,33243.0
2022-11-21 10:45:00,97.98,98.01,97.84,97.96,43348.0,92.3795,92.4077,92.2475,92.3606,43348.0
2022-11-21 10:50:00,97.95,97.96,97.7,97.78,42203.0,92.3512,92.3606,92.1155,92.1909,42203.0
2022-11-21 10:55:00,97.79,98.02,97.76,97.98,23223.0,92.2003,92.4172,92.172,92.3795,23223.0
2022-11-21 11:00:00,98.0,98.0,97.88,97.89,26824.0,92.3983,92.3983,92.2852,92.2946,26824.0
2022-11-21 11:05:00,97.89,97.97,97.87,97.87,16799.0,92.2946,92.37,92.2757,92.2757,16799.0
2022-11-21 11:10:00,97.88,97.95,97.83,97.89,26457.0,92.2852,92.3512,92.238,92.2946,26457.0
2022-11-21 11:15:00,97.9,97.99,97.87,97.95,25092.0,92.304,92.3889,92.2757,92.3512,25092.0
2022-11-21 11:20:00,97.95,98.19,97.91,98.18,56387.0,92.3512,92.5775,92.3135,92.568,56387.0
2022-11-21 11:25:00,98.18,98.21,97.95,97.99,20299.0,92.568,92.5963,92.3512,92.3889,20299.0
2022-11-21 11:30:00,98.01,98.03,97.91,97.97,25074.0,92.4077,92.4266,92.3135,92.37,25074.0
2022-11-21 11:35:00,97.97,98.03,97.88,97.96,57720.0,92.37,92.4266,92.2852,92.3606,57720.0
2022-11-21 11:40:00,97.95,98.01,97.82,97.94,31330.0,92.3512,92.4077,92.2286,92.3417,31330.0
2022-11-21 11:45:00,97.94,98.2,97.93,98.19,21713.0,92.3417,92.5869,92.3323,92.5775,21713.0
2022-11-21 11:50:00,98.19,98.22,98.08,98.1,21322.0,92.5775,92.6057,92.4737,92.4926,21322.0
2022-11-21 11:55:00,98.09,98.12,97.86,97.97,40322.0,92.4832,92.5115,92.2663,92.37,40322.0
2022-11-21 12:00:00,97.96,98.11,97.88,97.92,21501.0,92.3606,92.502,92.2852,92.3229,21501.0
2022-11-21 12:05:00,97.93,97.96,97.88,97.88,10123.0,92.3323,92.3606,92.2852,92.2852,10123.0
2022-11-21 12:10:00,97.88,97.98,97.85,97.86,17378.0,92.2852,92.3795,92.2569,92.2663,17378.0
2022-11-21 12:15:00,97.86,97.93,97.82,97.88,26827.0,92.2663,92.3323,92.2286,92.2852,26827.0
2022-11-21 12:20:00,97.84,97.85,97.74,97.77,17159.0,92.2475,92.2569,92.1532,92.1815,17159.0
2022-11-21 12:25:00,97.76,97.78,97.63,97.66,17921.0,92.172,92.1909,92.0495,92.0777,17921.0
2022-11-21 12:30:00,97.68,97.77,97.66,97.76,25367.0,92.0966,92.1815,92.0777,92.172,25367.0
2022-11-21 12:35:00,97.74,97.85,97.71,97.76,23041.0,92.1532,92.2569,92.1249,92.172,23041.0
2022-11-21 12:40:00,97.75,97.78,97.68,97.69,15534.0,92.1626,92.1909,92.0966,92.106,15534.0
2022-11-21 12:45:00,97.69,97.73,97.57,97.57,24765.0,92.106,92.1437,91.9929,91.9929,24765.0
2022-11-21 12:50:00,97.58,97.58,97.47,97.51,16709.0,92.0023,92.0023,91.8986,91.9363,16709.0
2022-11-21 12:55:00,97.51,97.55,97.37,97.53,43688.0,91.9363,91.974,91.8043,91.9552,43688.0
2022-11-21 13:00:00,97.52,97.6,97.48,97.57,35424.0,91.9458,92.0212,91.908,91.9929,35424.0
2022-11-21 13:05:00,97.57,97.7,97.53,97.66,23778.0,91.9929,92.1155,91.9552,92.0777,23778.0
2022-11-21 13:10:00,97.66,97.9,97.66,97.86,27149.0,92.0777,92.304,92.0777,92.2663,27149.0
2022-11-21 13:15:00,97.87,97.9,97.8,97.83,19776.0,92.2757,92.304,92.2097,92.238,19776.0
2022-11-21 13:20:00,97.83,97.92,97.83,97.92,21331.0,92.238,92.3229,92.238,92.3229,21331.0
2022-11-21 13:25:00,97.92,97.94,97.82,97.93,38732.0,92.3229,92.3417,92.2286,92.3323,38732.0
2022-11-21 13:30:00,97.92,97.96,97.86,97.91,34103.0,92.3229,92.3606,92.2663,92.3135,34103.0
2022-11-21 13:35:00,97.92,97.97,97.83,97.94,22027.0,92.3229,92.37,92.238,92.3417,22027.0
2022-11-21 13:40:00,97.92,97.96,97.83,97.94,22081.0,92.3229,92.3606,92.238,92.3417,22081.0
2022-11-21 13:45:00,97.92,97.94,97.85,97.85,23949.0,92.3229,92.3417,92.2569,92.2569,23949.0
2022-11-21 13:50:00,97.85,97.88,97.79,97.86,22229.0,92.2569,92.2852,92.2003,92.2663,22229.0
2022-11-21 13:55:00,97.87,97.88,97.81,97.83,15369.0,92.2757,92.2852,92.2192,92.238,15369.0
2022-11-21 14:00:00,97.82,97.93,97.82,97.91,31111.0,92.2286,92.3323,92.2286,92.3135,31111.0
2022-11-21 14:05:00,97.91,97.99,97.91,97.94,21350.0,92.3135,92.3889,92.3135,92.3417,21350.0
2022-11-21 14:10:00,97.93,97.93,97.81,97.87,13671.0,92.3323,92.3323,92.2192,92.2757,13671.0
2022-11-21 14:15:00,97.87,97.98,97.86,97.98,20824.0,92.2757,92.3795,92.2663,92.3795,20824.0
2022-11-21 14:20:00,97.98,98.0,97.8,97.85,25541.0,92.3795,92.3983,92.2097,92.2569,25541.0
2022-11-21 14:25:00,97.85,97.9,97.8,97.84,25157.0,92.2569,92.304,92.2097,92.2475,25157.0
2022-11-21 14:30:00,97.82,97.9,97.81,97.82,25627.0,92.2286,92.304,92.2192,92.2286,25627.0
2022-11-21 14:35:00,97.82,97.89,97.79,97.89,17263.0,92.2286,92.2946,92.2003,92.2946,17263.0
2022-11-21 14:40:00,97.89,97.92,97.84,97.86,19093.0,92.2946,92.3229,92.2475,92.2663,19093.0
2022-11-21 14:45:00,97.86,97.88,97.8,97.86,22855.0,92.2663,92.2852,92.2097,92.2663,22855.0
2022-11-21 14:50:00,97.85,97.95,97.85,97.93,20501.0,92.2569,92.3512,92.2569,92.3323,20501.0
2022-11-21 14:55:00,97.93,97.99,97.89,97.97,21124.0,92.3323,92.3889,92.2946,92.37,21124.0
2022-11-21 15:00:00,97.97,98.1,97.96,98.09,34511.0,92.37,92.4926,92.3606,92.4832,34511.0
2022-11-21 15:05:00,98.1,98.11,97.98,98.02,32147.0,92.4926,92.502,92.3795,92.4172,32147.0
2022-11-21 15:10:00,98.02,98.02,97.92,98.0,31478.0,92.4172,92.4172,92.3229,92.3983,31478.0
2022-11-21 15:15:00,97.97,98.07,97.96,98.02,37798.0,92.37,92.4643,92.3606,92.4172,37798.0
2022-11-21 15:20:00,98.01,98.06,97.86,97.88,37786.0,92.4077,92.4549,92.2663,92.2852,37786.0
2022-11-21 15:25:00,97.89,97.96,97.81,97.96,36388.0,92.2946,92.3606,92.2192,92.3606,36388.0
2022-11-21 15:30:00,97.95,98.1,97.94,98.06,45071.0,92.3512,92.4926,92.3417,92.4549,45071.0
2022-11-21 15:35:00,98.06,98.13,98.06,98.11,37700.0,92.4549,92.5209,92.4549,92.502,37700.0
2022-11-21 15:40:00,98.12,98.18,98.09,98.18,53632.0,92.5115,92.568,92.4832,92.568,53632.0
2022-11-21 15:45:00,98.17,98.29,98.15,98.29,47849.0,92.5586,92.6717,92.5397,92.6717,47849.0
2022-11-21 15:50:00,98.3,98.47,98.24,98.35,99871.0,92.6812,92.8415,92.6246,92.7283,99871.0
2022-11-21 15:55:00,98.34,98.42,98.27,98.29,208855.0,92.7189,92.7943,92.6529,92.6717,208855.0
2022-11-22 09:30:00,98.35,98.73,98.34,98.6,124985.0,92.7283,93.0866,92.7189,92.964,124985.0
2022-11-22 09:35:00,98.62,98.71,98.35,98.53,89748.0,92.9829,93.0677,92.7283,92.898,89748.0
2022-11-22 09:40:00,98.5,98.52,98.15,98.3,45983.0,92.8697,92.8886,92.5397,92.6812,45983.0
2022-11-22 09:45:00,98.31,98.5,98.3,98.38,71110.0,92.6906,92.8697,92.6812,92.7566,71110.0
2022-11-22 09:50:00,98.36,98.44,98.22,98.25,45049.0,92.7377,92.8132,92.6057,92.634,45049.0
2022-11-22 09:55:00,98.25,98.34,98.17,98.33,79407.0,92.634,92.7189,92.5586,92.7095,79407.0
2022-11-22 10:00:00,98.34,98.5,98.33,98.4,88835.0,92.7189,92.8697,92.7095,92.7755,88835.0
2022-11-22 10:05:00,98.39,98.52,98.28,98.28,34754.0,92.766,92.8886,92.6623,92.6623,34754.0
2022-11-22 10:10:00,98.27,98.47,98.23,98.47,31795.0,92.6529,92.8415,92.6152,92.8415,31795.0
2022-11-22 10:15:00,98.48,98.55,98.44,98.46,28292.0,92.8509,92.9169,92.8132,92.832,28292.0
2022-11-22 10:20:00,98.45,98.49,98.37,98.38,20575.0,92.8226,92.8603,92.7472,92.7566,20575.0
2022-11-22 10:25:00,98.38,98.42,98.28,98.37,26815.0,92.7566,92.7943,92.6623,92.7472,26815.0
2022-11-22 10:30:00,98.38,98.45,98.2,98.24,51806.0,92.7566,92.8226,92.5869,92.6246,51806.0
2022-11-22 10:35:00,98.22,98.29,97.92,97.94,36901.0,92.6057,92.6717,92.3229,92.3417,36901.0
2022-11-22 10:40:00,97.95,97.99,97.86,97.98,29188.0,92.3512,92.3889,92.2663,92.3795,29188.0
2022-11-22 10:45:00,97.98,98.05,97.95,98.02,26068.0,92.3795,92.4455,92.3512,92.4172,26068.0
2022-11-22 10:50:00,98.01,98.12,97.99,98.07,44093.0,92.4077,92.5115,92.3889,92.4643,44093.0
2022-11-22 10:55:00,98.08,98.19,98.01,98.06,55579.0,92.4737,92.5775,92.4077,92.4549,55579.0
2022-11-22 11:00:00,98.05,98.07,97.87,97.89,40208.0,92.4455,92.4643,92.2757,92.2946,40208.0
2022-11-22 11:05:00,97.9,97.97,97.85,97.96,34702.0,92.304,92.37,92.2569,92.3606,34702.0
2022-11-22 11:10:00,97.97,98.07,97.95,98.0,30002.0,92.37,92.4643,92.3512,92.3983,30002.0
2022-11-22 11:15:00,98.01,98.01,97.85,97.99,42220.0,92.4077,92.4077,92.2569,92.3889,42220.0
2022-11-22 11:20:00,98.01,98.06,97.9,97.94,30268.0,92.4077,92.4549,92.304,92.3417,30268.0
2022-11-22 11:25:00,97.93,97.93,97.83,97.87,27070.0,92.3323,92.3323,92.238,92.2757,27070.0
2022-11-22 11:30:00,97.88,97.97,97.75,97.82,48908.0,92.2852,92.37,92.1626,92.2286,48908.0
2022-11-22 11:35:00,97.81,97.81,97.66,97.79,34965.0,92.2192,92.2192,92.0777,92.2003,34965.0
2022-11-22 11:40:00,97.79,97.85,97.74,97.78,32169.0,92.2003,92.2569,92.1532,92.1909,32169.0
2022-11-22 11:45:00,97.79,97.81,97.6,97.6,110798.0,92.2003,92.2192,92.0212,92.0212,110798.0
2022-11-22 11:50:00,97.59,97.64,97.52,97.64,27075.0,92.0118,92.0589,91.9458,92.0589,27075.0
2022-11-22 11:55:00,97.63,97.77,97.59,97.72,24489.0,92.0495,92.1815,92.0118,92.1343,24489.0
2022-11-22 12:00:00,97.72,97.91,97.72,97.89,25848.0,92.1343,92.3135,92.1343,92.2946,25848.0
2022-11-22 12:05:00,97.89,97.91,97.77,97.84,21975.0,92.2946,92.3135,92.1815,92.2475,21975.0
2022-11-22 12:10:00,97.83,97.89,97.81,97.84,19100.0,92.238,92.2946,92.2192,92.2475,19100.0
2022-11-22 12:15:00,97.85,97.97,97.85,97.9,17519.0,92.2569,92.37,92.2569,92.304,17519.0
2022-11-22 12:20:00,97.91,97.91,97.75,97.77,17275.0,92.3135,92.3135,92.1626,92.1815,17275.0
2022-11-22 12:25:00,97.76,97.85,97.75,97.84,15949.0,92.172,92.2569,92.1626,92.2475,15949.0
2022-11-22 12:30:00,97.83,97.84,97.78,97.81,14451.0,92.238,92.2475,92.1909,92.2192,14451.0
2022-11-22 12:35:00,97.81,97.93,97.81,97.9,48171.0,92.2192,92.3323,92.2192,92.304,48171.0
2022-11-22 12:40:00,97.89,97.97,97.81,97.97,17126.0,92.2946,92.37,92.2192,92.37,17126.0
2022-11-22 12:45:00,97.97,97.98,97.95,97.97,19986.0,92.37,92.3795,92.3512,92.37,19986.0
2022-11-22 12:50:00,97.97,97.98,97.85,97.88,20313.0,92.37,92.3795,92.2569,92.2852,20313.0
2022-11-22 12:55:00,97.9,97.98,97.87,97.97,24801.0,92.304,92.3795,92.2757,92.37,24801.0
2022-11-22 13:00:00,97.98,98.01,97.9,97.91,26019.0,92.3795,92.4077,92.304,92.3135,26019.0
2022-11-22 13:05:00,97.9,98.1,97.87,98.09,17482.0,92.304,92.4926,92.2757,92.4832,17482.0
2022-11-22 13:10:00,98.09,98.17,98.09,98.13,15286.0,92.4832,92.5586,92.4832,92.5209,15286.0
2022-11-22 13:15:00,98.13,98.14,98.04,98.08,16030.0,92.5209,92.5303,92.436,92.4737,16030.0
2022-11-22 13:20:00,98.09,98.14,98.07,98.1,19686.0,92.4832,92.5303,92.4643,92.4926,19686.0
2022-11-22 13:25:00,98.11,98.18,98.11,98.15,14141.0,92.502,92.568,92.502,92.5397,14141.0
2022-11-22 13:30:00,98.15,98.23,98.13,98.13,60488.0,92.5397,92.6152,92.5209,92.5209,60488.0
2022-11-22 13:35:00,98.12,98.13,97.98,98.0,27240.0,92.5115,92.5209,92.3795,92.3983,27240.0
2022-11-22 13:40:00,98.01,98.02,97.96,97.98,23385.0,92.4077,92.4172,92.3606,92.3795,23385.0
2022-11-22 13:45:00,97.98,98.13,97.98,98.1,32712.0,92.3795,92.5209,92.3795,92.4926,32712.0
2022-11-22 13:50:00,98.11,98.14,98.09,98.09,14399.0,92.502,92.5303,92.4832,92.4832,14399.0
2022-11-22 13:55:00,98.09,98.17,98.06,98.17,42953.0,92.4832,92.5586,92.4549,92.5586,42953.0
2022-11-22 14:00:00,98.18,98.2,98.0,98.05,42490.0,92.568,92.5869,92.3983,92.4455,42490.0
2022-11-22 14:05:00,98.05,98.12,98.03,98.06,34269.0,92.4455,92.5115,92.4266,92.4549,34269.0
2022-11-22 14:10:00,98.07,98.13,98.05,98.1,23798.0,92.4643,92.5209,92.4455,92.4926,23798.0
2022-11-22 14:15:00,98.09,98.14,98.06,98.12,32151.0,92.4832,92.5303,92.4549,92.5115,32151.0
2022-11-22 14:20:00,98.12,98.12,98.07,98.08,21550.0,92.5115,92.5115,92.4643,92.4737,21550.0
2022-11-22 14:25:00,98.08,98.1,98.03,98.07,23275.0,92.4737,92.4926,92.4266,92.4643,23275.0
2022-11-22 14:30:00,98.06,98.06,97.96,98.0,47780.0,92.4549,92.4549,92.3606,92.3983,47780.0
2022-11-22 14:35:00,98.01,98.21,98.01,98.14,39749.0,92.4077,92.5963,92.4077,92.5303,39749.0
2022-11-22 14:40:00,98.15,98.21,98.11,98.12,20720.0,92.5397,92.5963,92.502,92.5115,20720.0
2022-11-22 14:45:00,98.11,98.18,98.11,98.17,17296.0,92.502,92.568,92.502,92.5586,17296.0
2022-11-22 14:50:00,98.16,98.26,98.15,98.23,22786.0,92.5492,92.6435,92.5397,92.6152,22786.0
2022-11-22 14:55:00,98.23,98.3,98.22,98.26,30344.0,92.6152,92.6812,92.6057,92.6435,30344.0
2022-11-22 15:00:00,98.25,98.37,98.24,98.35,29691.0,92.634,92.7472,92.6246,92.7283,29691.0
2022-11-22 15:05:00,98.35,98.45,98.33,98.45,33441.0,92.7283,92.8226,92.7095,92.8226,33441.0
2022-11-22 15:10:00,98.45,98.45,98.34,98.37,17188.0,92.8226,92.8226,92.7189,92.7472,17188.0
2022-11-22 15:15:00,98.37,98.4,98.33,98.34,24810.0,92.7472,92.7755,92.7095,92.7189,24810.0
2022-11-22 15:20:00,98.35,98.4,98.33,98.39,23390.0,92.7283,92.7755,92.7095,92.766,23390.0
2022-11-22 15:25:00,98.39,98.43,98.33,98.39,52331.0,92.766,92.8037,92.7095,92.766,52331.0
2022-11-22 15:30:00,98.39,98.49,98.35,98.48,38872.0,92.766,92.8603,92.7283,92.8509,38872.0
2022-11-22 15:35:00,98.48,98.49,98.43,98.48,36007.0,92.8509,92.8603,92.8037,92.8509,36007.0
2022-11-22 15:40:00,98.47,98.47,98.42,98.44,39034.0,92.8415,92.8415,92.7943,92.8132,39034.0
2022-11-22 15:45:00,98.44,98.48,98.42,98.45,48892.0,92.8132,92.8509,92.7943,92.8226,48892.0
2022-11-22 15:50:00,98.46,98.53,98.33,98.39,111163.0,92.832,92.898,92.7095,92.766,111163.0
2022-11-22 15:55:00,98.4,98.54,98.38,98.42,278691.0,92.7755,92.9074,92.7566,92.7943,278691.0
2022-11-23 09:30:00,98.57,98.96,98.27,98.72,137387.0,92.9357,93.3034,92.6529,93.0772,137387.0
2022-11-23 09:35:00,98.7,98.84,98.58,98.8,21368.0,93.0583,93.1903,92.9452,93.1526,21368.0
2022-11-23 09:40:00,98.8,98.9,98.73,98.77,24390.0,93.1526,93.2469,93.0866,93.1243,24390.0
2022-11-23 09:45:00,98.78,99.17,98.77,98.81,51364.0,93.1337,93.5014,93.1243,93.162,51364.0
2022-11-23 09:50:00,98.82,99.07,98.82,98.94,22249.0,93.1714,93.4072,93.1714,93.2846,22249.0
2022-11-23 09:55:00,98.95,98.99,98.89,98.94,25821.0,93.294,93.3317,93.2374,93.2846,25821.0
2022-11-23 10:00:00,98.98,99.19,98.9,99.14,48670.0,93.3223,93.5203,93.2469,93.4732,48670.0
2022-11-23 10:05:00,99.14,99.4,99.12,99.28,60719.0,93.4732,93.7183,93.4543,93.6052,60719.0
2022-11-23 10:10:00,99.27,99.46,99.27,99.46,49462.0,93.5957,93.7749,93.5957,93.7749,49462.0
2022-11-23 10:15:00,99.44,99.53,99.35,99.46,66499.0,93.756,93.8409,93.6711,93.7749,66499.0
2022-11-23 10:20:00,99.45,99.49,99.37,99.47,43560.0,93.7654,93.8031,93.69,93.7843,43560.0
2022-11-23 10:25:00,99.48,99.66,99.48,99.64,62464.0,93.7937,93.9634,93.7937,93.9446,62464.0
2022-11-23 10:30:00,99.65,99.82,99.64,99.82,45080.0,93.954,94.1143,93.9446,94.1143,45080.0
2022-11-23 10:35:00,99.81,99.83,99.57,99.61,44450.0,94.1049,94.1237,93.8786,93.9163,44450.0
2022-11-23 10:40:00,99.61,99.67,99.54,99.57,40004.0,93.9163,93.9729,93.8503,93.8786,40004.0
2022-11-23 10:45:00,99.57,99.57,99.44,99.48,32710.0,93.8786,93.8786,93.756,93.7937,32710.0
2022-11-23 10:50:00,99.48,99.6,99.41,99.6,28189.0,93.7937,93.9069,93.7277,93.9069,28189.0
2022-11-23 10:55:00,99.61,99.73,99.61,99.72,45379.0,93.9163,94.0294,93.9163,94.02,45379.0
2022-11-23 11:00:00,99.72,99.79,99.69,99.72,81046.0,94.02,94.086,93.9917,94.02,81046.0
2022-11-23 11:05:00,99.74,99.89,99.71,99.88,66079.0,94.0389,94.1803,94.0106,94.1709,66079.0
2022-11-23 11:10:00,99.88,100.05,99.88,100.0,206818.0,94.1709,94.3311,94.1709,94.284,206818.0
2022-11-23 11:15:00,100.0,100.08,99.82,99.83,53690.0,94.284,94.3594,94.1143,94.1237,53690.0
2022-11-23 11:20:00,99.83,99.95,99.83,99.86,25665.0,94.1237,94.2369,94.1237,94.152,25665.0
2022-11-23 11:25:00,99.86,99.89,99.75,99.87,32867.0,94.152,94.1803,94.0483,94.1614,32867.0
2022-11-23 11:30:00,99.87,99.89,99.71,99.72,25071.0,94.1614,94.1803,94.0106,94.02,25071.0
2022-11-23 11:35:00,99.71,99.71,99.59,99.59,19822.0,94.0106,94.0106,93.8974,93.8974,19822.0
2022-11-23 11:40:00,99.58,99.59,99.48,99.49,19824.0,93.888,93.8974,93.7937,93.8031,19824.0
2022-11-23 11:45:00,99.5,99.54,99.28,99.29,24515.0,93.8126,93.8503,93.6052,93.6146,24515.0
2022-11-23 11:50:00,99.3,99.37,99.12,99.14,30661.0,93.624,93.69,93.4543,93.4732,30661.0
2022-11-23 11:55:00,99.12,99.14,98.99,99.05,27260.0,93.4543,93.4732,93.3317,93.3883,27260.0
2022-11-23 12:00:00,99.07,99.1,98.94,99.05,21726.0,93.4072,93.4354,93.2846,93.3883,21726.0
2022-11-23 12:05:00,99.06,99.23,99.04,99.19,49159.0,93.3977,93.558,93.3789,93.5203,49159.0
2022-11-23 12:10:00,99.2,99.23,99.08,99.18,17917.0,93.5297,93.558,93.4166,93.5109,17917.0
2022-11-23 12:15:00,99.17,99.17,99.02,99.07,30537.0,93.5014,93.5014,93.36,93.4072,30537.0
2022-11-23 12:20:00,99.04,99.1,98.98,98.99,29286.0,93.3789,93.4354,93.3223,93.3317,29286.0
2022-11-23 12:25:00,98.97,99.09,98.95,98.97,22964.0,93.3129,93.426,93.294,93.3129,22964.0
2022-11-23 12:30:00,98.98,99.08,98.95,98.95,23595.0,93.3223,93.4166,93.294,93.294,23595.0
2022-11-23 12:35:00,98.95,98.97,98.86,98.94,29558.0,93.294,93.3129,93.2092,93.2846,29558.0
2022-11-23 12:40:00,98.92,98.93,98.79,98.86,24603.0,93.2657,93.2752,93.1432,93.2092,24603.0
2022-11-23 12:45:00,98.86,99.01,98.83,98.98,16934.0,93.2092,93.3506,93.1809,93.3223,16934.0
2022-11-23 12:50:00,98.98,98.99,98.78,98.81,23197.0,93.3223,93.3317,93.1337,93.162,23197.0
2022-11-23 12:55:00,98.8,98.84,98.69,98.79,33278.0,93.1526,93.1903,93.0489,93.1432,33278.0
2022-11-23 13:00:00,98.81,98.92,98.8,98.92,13855.0,93.162,93.2657,93.1526,93.2657,13855.0
2022-11-23 13:05:00,98.93,98.98,98.91,98.95,12534.0,93.2752,93.3223,93.2563,93.294,12534.0
2022-11-23 13:10:00,98.94,98.94,98.84,98.86,18009.0,93.2846,93.2846,93.1903,93.2092,18009.0
2022-11-23 13:15:00,98.87,98.97,98.87,98.95,26635.0,93.2186,93.3129,93.2186,93.294,26635.0
2022-11-23 13:20:00,98.94,98.97,98.87,98.88,19265.0,93.2846,93.3129,93.2186,93.228,19265.0
2022-11-23 13:25:00,98.88,99.05,98.88,98.99,35500.0,93.228,93.3883,93.228,93.3317,35500.0
2022-11-23 13:30:00,98.99,99.06,98.98,99.0,14078.0,93.3317,93.3977,93.3223,93.3412,14078.0
2022-11-23 13:35:00,99.01,99.09,98.99,99.02,19475.0,93.3506,93.426,93.3317,93.36,19475.0
2022-11-23 13:40:00,99.03,99.11,99.02,99.1,10610.0,93.3694,93.4449,93.36,93.4354,10610.0
2022-11-23 13:45:00,99.1,99.12,99.04,99.09,12335.0,93.4354,93.4543,93.3789,93.426,12335.0
2022-11-23 13:50:00,99.09,99.1,98.96,98.96,20862.0,93.426,93.4354,93.3034,93.3034,20862.0
2022-11-23 13:55:00,98.97,99.05,98.93,99.04,15500.0,93.3129,93.3883,93.2752,93.3789,15500.0
2022-11-23 14:00:00,99.13,99.52,98.82,99.5,62474.0,93.4637,93.8314,93.1714,93.8126,62474.0
2022-11-23 14:05:00,99.48,99.49,99.25,99.34,30211.0,93.7937,93.8031,93.5769,93.6617,30211.0
2022-11-23 14:10:00,99.35,99.42,99.17,99.4,23525.0,93.6711,93.7371,93.5014,93.7183,23525.0
2022-11-23 14:15:00,99.39,99.42,99.28,99.29,24305.0,93.7089,93.7371,93.6052,93.6146,24305.0
2022-11-23 14:20:00,99.31,99.4,99.25,99.4,24127.0,93.6334,93.7183,93.5769,93.7183,24127.0
2022-11-23 14:25:00,99.38,99.55,99.37,99.42,42322.0,93.6994,93.8597,93.69,93.7371,42322.0
2022-11-23 14:30:00,99.42,99.43,99.26,99.27,22804.0,93.7371,93.7466,93.5863,93.5957,22804.0
2022-11-23 14:35:00,99.25,99.25,99.09,99.17,27901.0,93.5769,93.5769,93.426,93.5014,27901.0
2022-11-23 14:40:00,99.18,99.45,99.16,99.43,28358.0,93.5109,93.7654,93.492,93.7466,28358.0
2022-11-23 14:45:00,99.42,99.58,99.4,99.57,15608.0,93.7371,93.888,93.7183,93.8786,15608.0
2022-11-23 14:50:00,99.55,99.65,99.48,99.48,18119.0,93.8597,93.954,93.7937,93.7937,18119.0
2022-11-23 14:55:00,99.48,99.56,99.48,99.5,14931.0,93.7937,93.8691,93.7937,93.8126,14931.0
2022-11-23 15:00:00,99.51,99.58,99.42,99.57,20427.0,93.822,93.888,93.7371,93.8786,20427.0
2022-11-23 15:05:00,99.57,99.59,99.55,99.58,16871.0,93.8786,93.8974,93.8597,93.888,16871.0
2022-11-23 15:10:00,99.57,99.57,99.48,99.56,16957.0,93.8786,93.8786,93.7937,93.8691,16957.0
2022-11-23 15:15:00,99.55,99.62,99.5,99.6,18612.0,93.8597,93.9257,93.8126,93.9069,18612.0
2022-11-23 15:20:00,99.57,99.59,99.44,99.52,24669.0,93.8786,93.8974,93.756,93.8314,24669.0
2022-11-23 15:25:00,99.51,99.53,99.43,99.44,19253.0,93.822,93.8409,93.7466,93.756,19253.0
2022-11-23 15:30:00,99.44,99.49,99.39,99.47,34357.0,93.756,93.8031,93.7089,93.7843,34357.0
2022-11-23 15:35:00,99.47,99.5,99.45,99.49,25478.0,93.7843,93.8126,93.7654,93.8031,25478.0
2022-11-23 15:40:00,99.48,99.49,99.39,99.42,43661.0,93.7937,93.8031,93.7089,93.7371,43661.0
2022-11-23 15:45:00,99.41,99.43,99.27,99.38,49323.0,93.7277,93.7466,93.5957,93.6994,49323.0
2022-11-23 15:50:00,99.38,99.45,99.33,99.37,112720.0,93.6994,93.7654,93.6523,93.69,112720.0
2022-11-23 15:55:00,99.37,99.54,99.32,99.51,278290.0,93.69,93.8503,93.6429,93.822,278290.0
2022-11-25 09:30:00,99.65,99.88,99.11,99.2,171450.0,93.954,94.1709,93.4449,93.5297,171450.0
2022-11-25 09:35:00,99.19,99.19,98.75,98.82,36197.0,93.5203,93.5203,93.1054,93.1714,36197.0
2022-11-25 09:40:00,98.79,98.87,98.52,98.72,70996.0,93.1432,93.2186,92.8886,93.0772,70996.0
2022-11-25 09:45:00,98.73,98.93,98.73,98.89,32516.0,93.0866,93.2752,93.0866,93.2374,32516.0
2022-11-25 09:50:00,98.89,98.91,98.74,98.76,35089.0,93.2374,93.2563,93.096,93.1149,35089.0
2022-11-25 09:55:00,98.76,98.95,98.72,98.84,35991.0,93.1149,93.294,93.0772,93.1903,35991.0
2022-11-25 10:00:00,98.84,98.92,98.73,98.9,38522.0,93.1903,93.2657,93.0866,93.2469,38522.0
2022-11-25 10:05:00,98.92,99.08,98.88,99.06,28831.0,93.2657,93.4166,93.228,93.3977,28831.0
2022-11-25 10:10:00,99.06,99.18,98.99,99.0,36330.0,93.3977,93.5109,93.3317,93.3412,36330.0
2022-11-25 10:15:00,99.0,99.31,98.98,99.26,52044.0,93.3412,93.6334,93.3223,93.5863,52044.0
2022-11-25 10:20:00,99.26,99.29,99.05,99.15,32789.0,93.5863,93.6146,93.3883,93.4826,32789.0
2022-11-25 10:25:00,99.15,99.15,98.97,99.1,37641.0,93.4826,93.4826,93.3129,93.4354,37641.0
2022-11-25 10:30:00,99.09,99.37,99.08,99.37,53771.0,93.426,93.69,93.4166,93.69,53771.0
2022-11-25 10:35:00,99.37,99.41,99.22,99.22,19034.0,93.69,93.7277,93.5486,93.5486,19034.0
2022-11-25 10:40:00,99.21,99.21,99.08,99.16,19258.0,93.5392,93.5392,93.4166,93.492,19258.0
2022-11-25 10:45:00,99.17,99.28,99.13,99.24,15067.0,93.5014,93.6052,93.4637,93.5674,15067.0
2022-11-25 10:50:00,99.24,99.39,99.21,99.39,15673.0,93.5674,93.7089,93.5392,93.7089,15673.0
2022-11-25 10:55:00,99.4,99.41,99.22,99.24,18974.0,93.7183,93.7277,93.5486,93.5674,18974.0
2022-11-25 11:00:00,99.26,99.39,99.25,99.37,18561.0,93.5863,93.7089,93.5769,93.69,18561.0
2022-11-25 11:05:00,99.36,99.42,99.33,99.34,11855.0,93.6806,93.7371,93.6523,93.6617,11855.0
2022-11-25 11:10:00,99.37,99.42,99.34,99.38,12552.0,93.69,93.7371,93.6617,93.6994,12552.0
2022-11-25 11:15:00,99.38,99.4,99.28,99.35,18552.0,93.6994,93.7183,93.6052,93.6711,18552.0
2022-11-25 11:20:00,99.36,99.4,99.33,99.33,14756.0,93.6806,93.7183,93.6523,93.6523,14756.0
2022-11-25 11:25:00,99.33,99.33,99.25,99.29,24308.0,93.6523,93.6523,93.5769,93.6146,24308.0
2022-11-25 11:30:00,99.28,99.31,99.16,99.25,36649.0,93.6052,93.6334,93.492,93.5769,36649.0
2022-11-25 11:35:00,99.25,99.34,99.24,99.29,25959.0,93.5769,93.6617,93.5674,93.6146,25959.0
2022-11-25 11:40:00,99.34,99.43,99.3,99.43,17186.0,93.6617,93.7466,93.624,93.7466,17186.0
2022-11-25 11:45:00,99.43,99.47,99.39,99.42,19533.0,93.7466,93.7843,93.7089,93.7371,19533.0
2022-11-25 11:50:00,99.44,99.46,99.39,99.45,10015.0,93.756,93.7749,93.7089,93.7654,10015.0
2022-11-25 11:55:00,99.46,99.56,99.42,99.48,23716.0,93.7749,93.8691,93.7371,93.7937,23716.0
2022-11-25 12:00:00,99.49,99.52,99.44,99.45,14342.0,93.8031,93.8314,93.756,93.7654,14342.0
2022-11-25 12:05:00,99.44,99.54,99.41,99.48,14476.0,93.756,93.8503,93.7277,93.7937,14476.0
2022-11-25 12:10:00,99.48,99.61,99.47,99.55,27229.0,93.7937,93.9163,93.7843,93.8597,27229.0
2022-11-25 12:15:00,99.55,99.63,99.53,99.59,38282.0,93.8597,93.9351,93.8409,93.8974,38282.0
2022-11-25 12:20:00,99.61,99.61,99.45,99.48,22783.0,93.9163,93.9163,93.7654,93.7937,22783.0
2022-11-25 12:25:00,99.53,99.56,99.5,99.53,25654.0,93.8409,93.8691,93.8126,93.8409,25654.0
2022-11-25 12:30:00,99.55,99.61,99.51,99.53,27422.0,93.8597,93.9163,93.822,93.8409,27422.0
2022-11-25 12:35:00,99.52,99.6,99.51,99.54,31477.0,93.8314,93.9069,93.822,93.8503,31477.0
2022-11-25 12:40:00,99.53,99.54,99.46,99.47,21211.0,93.8409,93.8503,93.7749,93.7843,21211.0
2022-11-25 12:45:00,99.47,99.47,99.39,99.41,33527.0,93.7843,93.7843,93.7089,93.7277,33527.0
2022-11-25 12:50:00,99.42,99.61,99.42,99.59,61763.0,93.7371,93.9163,93.7371,93.8974,61763.0
2022-11-25 12:55:00,99.58,99.66,99.52,99.56,104571.0,93.888,93.9634,93.8314,93.8691,104571.0
2022-11-28 09:30:00,99.06,99.64,98.62,99.61,214679.0,93.3977,93.9446,92.9829,93.9163,214679.0
2022-11-28 09:35:00,99.6,100.16,99.58,100.16,85617.0,93.9069,94.4348,93.888,94.4348,85617.0
2022-11-28 09:40:00,100.16,100.16,99.72,99.83,43061.0,94.4348,94.4348,94.02,94.1237,43061.0
2022-11-28 09:45:00,99.83,99.98,99.76,99.76,38313.0,94.1237,94.2651,94.0577,94.0577,38313.0
2022-11-28 09:50:00,99.75,99.76,99.56,99.68,31379.0,94.0483,94.0577,93.8691,93.9823,31379.0
2022-11-28 09:55:00,99.65,99.66,99.5,99.58,40551.0,93.954,93.9634,93.8126,93.888,40551.0
2022-11-28 10:00:00,99.56,99.7,99.5,99.51,29689.0,93.8691,94.0011,93.8126,93.822,29689.0
2022-11-28 10:05:00,99.52,99.6,99.44,99.6,27352.0,93.8314,93.9069,93.756,93.9069,27352.0
2022-11-28 10:10:00,99.6,99.65,99.32,99.33,52317.0,93.9069,93.954,93.6429,93.6523,52317.0
2022-11-28 10:15:00,99.32,99.37,99.24,99.34,67973.0,93.6429,93.69,93.5674,93.6617,67973.0
2022-11-28 10:20:00,99.33,99.33,99.05,99.12,61213.0,93.6523,93.6523,93.3883,93.4543,61213.0
2022-11-28 10:25:00,99.1,99.16,98.95,99.09,163479.0,93.4354,93.492,93.294,93.426,163479.0
2022-11-28 10:30:00,99.08,99.22,98.99,99.09,48138.0,93.4166,93.5486,93.3317,93.426,48138.0
2022-11-28 10:35:00,99.11,99.3,99.1,99.29,52613.0,93.4449,93.624,93.4354,93.6146,52613.0
2022-11-28 10:40:00,99.31,99.39,99.12,99.12,17734.0,93.6334,93.7089,93.4543,93.4543,17734.0
2022-11-28 10:45:00,99.12,99.2,99.07,99.18,30339.0,93.4543,93.5297,93.4072,93.5109,30339.0
2022-11-28 10:50:00,99.15,99.18,98.9,98.95,26992.0,93.4826,93.5109,93.2469,93.294,26992.0
2022-11-28 10:55:00,98.95,99.01,98.92,98.95,17205.0,93.294,93.3506,93.2657,93.294,17205.0
2022-11-28 11:00:00,98.94,99.09,98.93,99.02,17361.0,93.2846,93.426,93.2752,93.36,17361.0
2022-11-28 11:05:00,99.02,99.02,98.85,98.93,28353.0,93.36,93.36,93.1997,93.2752,28353.0
2022-11-28 11:10:00,98.91,99.0,98.87,98.97,13758.0,93.2563,93.3412,93.2186,93.3129,13758.0
2022-11-28 11:15:00,98.96,98.98,98.89,98.89,22684.0,93.3034,93.3223,93.2374,93.2374,22684.0
2022-11-28 11:20:00,98.88,98.98,98.87,98.92,12483.0,93.228,93.3223,93.2186,93.2657,12483.0
2022-11-28 11:25:00,98.91,98.96,98.85,98.88,14303.0,93.2563,93.3034,93.1997,93.228,14303.0
2022-11-28 11:30:00,98.88,98.89,98.78,98.83,25701.0,93.228,93.2374,93.1337,93.1809,25701.0
2022-11-28 11:35:00,98.82,98.89,98.8,98.88,16718.0,93.1714,93.2374,93.1526,93.228,16718.0
2022-11-28 11:40:00,98.87,98.92,98.8,98.8,14720.0,93.2186,93.2657,93.1526,93.1526,14720.0
2022-11-28 11:45:00,98.8,98.81,98.74,98.78,13296.0,93.1526,93.162,93.096,93.1337,13296.0
2022-11-28 11:50:00,98.78,98.88,98.76,98.87,13077.0,93.1337,93.228,93.1149,93.2186,13077.0
2022-11-28 11:55:00,98.87,98.92,98.86,98.9,7228.0,93.2186,93.2657,93.2092,93.2469,7228.0
2022-11-28 12:00:00,98.9,98.95,98.61,98.77,25204.0,93.2469,93.294,92.9734,93.1243,25204.0
2022-11-28 12:05:00,98.78,99.02,98.77,98.77,19360.0,93.1337,93.36,93.1243,93.1243,19360.0
2022-11-28 12:10:00,98.76,98.82,98.7,98.76,7525.0,93.1149,93.1714,93.0583,93.1149,7525.0
2022-11-28 12:15:00,98.78,99.03,98.78,99.02,11682.0,93.1337,93.3694,93.1337,93.36,11682.0
2022-11-28 12:20:00,99.0,99.02,98.93,98.97,12143.0,93.3412,93.36,93.2752,93.3129,12143.0
2022-11-28 12:25:00,98.98,99.05,98.97,99.01,5539.0,93.3223,93.3883,93.3129,93.3506,5539.0
2022-11-28 12:30:00,99.02,99.19,99.01,99.15,15054.0,93.36,93.5203,93.3506,93.4826,15054.0
2022-11-28 12:35:00,99.15,99.27,99.12,99.2,36213.0,93.4826,93.5957,93.4543,93.5297,36213.0
2022-11-28 12:40:00,99.19,99.33,99.17,99.3,16578.0,93.5203,93.6523,93.5014,93.624,16578.0
2022-11-28 12:45:00,99.31,99.37,99.27,99.32,14184.0,93.6334,93.69,93.5957,93.6429,14184.0
2022-11-28 12:50:00,99.34,99.35,99.13,99.16,21737.0,93.6617,93.6711,93.4637,93.492,21737.0
2022-11-28 12:55:00,99.16,99.23,99.14,99.19,16519.0,93.492,93.558,93.4732,93.5203,16519.0
2022-11-28 13:00:00,99.17,99.22,99.14,99.16,13940.0,93.5014,93.5486,93.4732,93.492,13940.0
2022-11-28 13:05:00,99.17,99.18,99.09,99.12,11808.0,93.5014,93.5109,93.426,93.4543,11808.0
2022-11-28 13:10:00,99.12,99.22,99.09,99.22,12265.0,93.4543,93.5486,93.426,93.5486,12265.0
2022-11-28 13:15:00,99.22,99.23,99.16,99.21,12482.0,93.5486,93.558,93.492,93.5392,12482.0
2022-11-28 13:20:00,99.2,99.28,99.19,99.27,9790.0,93.5297,93.6052,93.5203,93.5957,9790.0
2022-11-28 13:25:00,99.28,99.35,99.27,99.32,23114.0,93.6052,93.6711,93.5957,93.6429,23114.0
2022-11-28 13:30:00,99.31,99.31,99.2,99.2,26890.0,93.6334,93.6334,93.5297,93.5297,26890.0
2022-11-28 13:35:00,99.2,99.31,99.18,99.29,11200.0,93.5297,93.6334,93.5109,93.6146,11200.0
2022-11-28 13:40:00,99.28,99.31,99.2,99.2,16074.0,93.6052,93.6334,93.5297,93.5297,16074.0
2022-11-28 13:45:00,99.19,99.22,99.15,99.19,24374.0,93.5203,93.5486,93.4826,93.5203,24374.0
2022-11-28 13:50:00,99.18,99.2,99.14,99.17,16428.0,93.5109,93.5297,93.4732,93.5014,16428.0
2022-11-28 13:55:00,99.17,99.19,99.06,99.13,16484.0,93.5014,93.5203,93.3977,93.4637,16484.0
2022-11-28 14:00:00,99.13,99.18,99.06,99.1,16584.0,93.4637,93.5109,93.3977,93.4354,16584.0
2022-11-28 14:05:00,99.1,99.11,99.02,99.02,20642.0,93.4354,93.4449,93.36,93.36,20642.0
2022-11-28 14:10:00,99.03,99.1,98.99,99.0,38039.0,93.3694,93.4354,93.3317,93.3412,38039.0
2022-11-28 14:15:00,98.99,99.08,98.97,99.04,24323.0,93.3317,93.4166,93.3129,93.3789,24323.0
2022-11-28 14:20:00,99.05,99.07,98.98,99.04,11852.0,93.3883,93.4072,93.3223,93.3789,11852.0
2022-11-28 14:25:00,99.02,99.06,99.01,99.03,13621.0,93.36,93.3977,93.3506,93.3694,13621.0
2022-11-28 14:30:00,99.03,99.1,99.0,99.07,48808.0,93.3694,93.4354,93.3412,93.4072,48808.0
2022-11-28 14:35:00,99.06,99.11,99.03,99.09,19004.0,93.3977,93.4449,93.3694,93.426,19004.0
2022-11-28 14:40:00,99.09,99.12,99.07,99.08,24193.0,93.426,93.4543,93.4072,93.4166,24193.0
2022-11-28 14:45:00,99.09,99.12,99.08,99.1,28539.0,93.426,93.4543,93.4166,93.4354,28539.0
2022-11-28 14:50:00,99.1,99.15,99.09,99.15,17667.0,93.4354,93.4826,93.426,93.4826,17667.0
2022-11-28 14:55:00,99.15,99.16,99.1,99.13,30235.0,93.4826,93.492,93.4354,93.4637,30235.0
2022-11-28 15:00:00,99.14,99.18,99.11,99.11,51992.0,93.4732,93.5109,93.4449,93.4449,51992.0
2022-11-28 15:05:00,99.1,99.22,99.09,99.18,26484.0,93.4354,93.5486,93.426,93.5109,26484.0
2022-11-28 15:10:00,99.18,99.21,99.08,99.12,22611.0,93.5109,93.5392,93.4166,93.4543,22611.0
2022-11-28 15:15:00,99.11,99.11,99.01,99.04,33879.0,93.4449,93.4449,93.3506,93.3789,33879.0
2022-11-28 15:20:00,99.04,99.05,98.96,98.98,50643.0,93.3789,93.3883,93.3034,93.3223,50643.0
2022-11-28 15:25:00,98.98,99.0,98.89,98.9,40683.0,93.3223,93.3412,93.2374,93.2469,40683.0
2022-11-28 15:30:00,98.9,98.94,98.85,98.89,58445.0,93.2469,93.2846,93.1997,93.2374,58445.0
2022-11-28 15:35:00,98.88,98.9,98.8,98.81,63176.0,93.228,93.2469,93.1526,93.162,63176.0
2022-11-28 15:40:00,98.81,98.86,98.79,98.84,75208.0,93.162,93.2092,93.1432,93.1903,75208.0
2022-11-28 15:45:00,98.83,98.84,98.56,98.57,86178.0,93.1809,93.1903,92.9263,92.9357,86178.0
2022-11-28 15:50:00,98.58,98.87,98.58,98.7,172907.0,92.9452,93.2186,92.9452,93.0583,172907.0
2022-11-28 15:55:00,98.69,98.82,98.63,98.66,439434.0,93.0489,93.1714,92.9923,93.0206,439434.0
2022-11-29 09:30:00,98.95,99.11,98.67,98.84,145151.0,93.294,93.4449,93.03,93.1903,145151.0
2022-11-29 09:35:00,98.84,98.87,98.61,98.67,41007.0,93.1903,93.2186,92.9734,93.03,41007.0
2022-11-29 09:40:00,98.68,98.83,98.52,98.57,39063.0,93.0394,93.1809,92.8886,92.9357,39063.0
2022-11-29 09:45:00,98.58,98.72,98.49,98.52,45898.0,92.9452,93.0772,92.8603,92.8886,45898.0
2022-11-29 09:50:00,98.49,98.61,98.45,98.58,66127.0,92.8603,92.9734,92.8226,92.9452,66127.0
2022-11-29 09:55:00,98.56,98.76,98.55,98.75,28102.0,92.9263,93.1149,92.9169,93.1054,28102.0
2022-11-29 10:00:00,98.75,98.89,98.7,98.84,40738.0,93.1054,93.2374,93.0583,93.1903,40738.0
2022-11-29 10:05:00,98.85,99.08,98.73,99.0,48130.0,93.1997,93.4166,93.0866,93.3412,48130.0
2022-11-29 10:10:00,98.98,99.07,98.67,98.75,67140.0,93.3223,93.4072,93.03,93.1054,67140.0
2022-11-29 10:15:00,98.74,99.0,98.68,98.85,35307.0,93.096,93.3412,93.0394,93.1997,35307.0
2022-11-29 10:20:00,98.89,99.0,98.85,98.96,13311.0,93.2374,93.3412,93.1997,93.3034,13311.0
2022-11-29 10:25:00,98.97,99.19,98.95,99.18,33193.0,93.3129,93.5203,93.294,93.5109,33193.0
2022-11-29 10:30:00,99.19,99.33,99.13,99.16,60393.0,93.5203,93.6523,93.4637,93.492,60393.0
2022-11-29 10:35:00,99.16,99.17,98.91,98.92,66474.0,93.492,93.5014,93.2563,93.2657,66474.0
2022-11-29 10:40:00,98.93,99.03,98.89,98.94,31497.0,93.2752,93.3694,93.2374,93.2846,31497.0
2022-11-29 10:45:00,98.93,98.96,98.76,98.82,33052.0,93.2752,93.3034,93.1149,93.1714,33052.0
2022-11-29 10:50:00,98.81,98.85,98.71,98.78,33791.0,93.162,93.1997,93.0677,93.1337,33791.0
2022-11-29 10:55:00,98.78,99.05,98.77,98.99,38610.0,93.1337,93.3883,93.1243,93.3317,38610.0
2022-11-29 11:00:00,98.98,99.06,98.71,98.77,29313.0,93.3223,93.3977,93.0677,93.1243,29313.0
2022-11-29 11:05:00,98.77,98.77,98.43,98.43,71016.0,93.1243,93.1243,92.8037,92.8037,71016.0
2022-11-29 11:10:00,98.43,98.55,98.41,98.54,36046.0,92.8037,92.9169,92.7849,92.9074,36046.0
2022-11-29 11:15:00,98.54,98.54,98.31,98.34,32314.0,92.9074,92.9074,92.6906,92.7189,32314.0
2022-11-29 11:20:00,98.35,98.42,98.26,98.34,29386.0,92.7283,92.7943,92.6435,92.7189,29386.0
2022-11-29 11:25:00,98.34,98.43,98.33,98.42,26843.0,92.7189,92.8037,92.7095,92.7943,26843.0
2022-11-29 11:30:00,98.42,98.47,98.37,98.41,18156.0,92.7943,92.8415,92.7472,92.7849,18156.0
2022-11-29 11:35:00,98.42,98.42,98.31,98.38,15115.0,92.7943,92.7943,92.6906,92.7566,15115.0
2022-11-29 11:40:00,98.4,98.41,98.28,98.38,22698.0,92.7755,92.7849,92.6623,92.7566,22698.0
2022-11-29 11:45:00,98.38,98.38,98.29,98.36,14551.0,92.7566,92.7566,92.6717,92.7377,14551.0
2022-11-29 11:50:00,98.34,98.43,98.23,98.4,19290.0,92.7189,92.8037,92.6152,92.7755,19290.0
2022-11-29 11:55:00,98.4,98.48,98.39,98.48,26069.0,92.7755,92.8509,92.766,92.8509,26069.0
2022-11-29 12:00:00,98.47,98.48,98.37,98.37,38270.0,92.8415,92.8509,92.7472,92.7472,38270.0
2022-11-29 12:05:00,98.36,98.43,98.33,98.37,44013.0,92.7377,92.8037,92.7095,92.7472,44013.0
2022-11-29 12:10:00,98.36,98.49,98.28,98.47,22994.0,92.7377,92.8603,92.6623,92.8415,22994.0
2022-11-29 12:15:00,98.47,98.49,98.36,98.44,39127.0,92.8415,92.8603,92.7377,92.8132,39127.0
2022-11-29 12:20:00,98.43,98.43,98.29,98.3,18162.0,92.8037,92.8037,92.6717,92.6812,18162.0
2022-11-29 12:25:00,98.3,98.43,98.27,98.43,22279.0,92.6812,92.8037,92.6529,92.8037,22279.0
2022-11-29 12:30:00,98.42,98.52,98.41,98.44,14163.0,92.7943,92.8886,92.7849,92.8132,14163.0
2022-11-29 12:35:00,98.43,98.54,98.38,98.48,24163.0,92.8037,92.9074,92.7566,92.8509,24163.0
2022-11-29 12:40:00,98.49,98.54,98.47,98.53,14238.0,92.8603,92.9074,92.8415,92.898,14238.0
2022-11-29 12:45:00,98.53,98.58,98.45,98.58,16479.0,92.898,92.9452,92.8226,92.9452,16479.0
2022-11-29 12:50:00,98.57,98.65,98.56,98.59,11537.0,92.9357,93.0112,92.9263,92.9546,11537.0
2022-11-29 12:55:00,98.6,98.61,98.44,98.46,20992.0,92.964,92.9734,92.8132,92.832,20992.0
2022-11-29 13:00:00,98.47,98.51,98.39,98.47,27965.0,92.8415,92.8792,92.766,92.8415,27965.0
2022-11-29 13:05:00,98.47,98.52,98.42,98.45,11874.0,92.8415,92.8886,92.7943,92.8226,11874.0
2022-11-29 13:10:00,98.47,98.6,98.4,98.59,17341.0,92.8415,92.964,92.7755,92.9546,17341.0
2022-11-29 13:15:00,98.58,98.59,98.34,98.4,25773.0,92.9452,92.9546,92.7189,92.7755,25773.0
2022-11-29 13:20:00,98.4,98.41,98.31,98.37,21730.0,92.7755,92.7849,92.6906,92.7472,21730.0
2022-11-29 13:25:00,98.36,98.36,98.24,98.28,26875.0,92.7377,92.7377,92.6246,92.6623,26875.0
2022-11-29 13:30:00,98.28,98.34,98.27,98.31,27812.0,92.6623,92.7189,92.6529,92.6906,27812.0
2022-11-29 13:35:00,98.32,98.38,98.31,98.31,20999.0,92.7,92.7566,92.6906,92.6906,20999.0
2022-11-29 13:40:00,98.3,98.45,98.3,98.45,28839.0,92.6812,92.8226,92.6812,92.8226,28839.0
2022-11-29 13:45:00,98.44,98.45,98.29,98.3,46095.0,92.8132,92.8226,92.6717,92.6812,46095.0
2022-11-29 13:50:00,98.3,98.31,98.21,98.31,25929.0,92.6812,92.6906,92.5963,92.6906,25929.0
2022-11-29 13:55:00,98.31,98.36,98.29,98.34,12279.0,92.6906,92.7377,92.6717,92.7189,12279.0
2022-11-29 14:00:00,98.35,98.67,98.35,98.6,82573.0,92.7283,93.03,92.7283,92.964,82573.0
2022-11-29 14:05:00,98.62,98.62,98.42,98.47,78210.0,92.9829,92.9829,92.7943,92.8415,78210.0
2022-11-29 14:10:00,98.47,98.53,98.35,98.52,26442.0,92.8415,92.898,92.7283,92.8886,26442.0
2022-11-29 14:15:00,98.53,98.57,98.52,98.53,13760.0,92.898,92.9357,92.8886,92.898,13760.0
2022-11-29 14:20:00,98.54,98.57,98.44,98.44,20570.0,92.9074,92.9357,92.8132,92.8132,20570.0
2022-11-29 14:25:00,98.5,98.5,98.37,98.41,29305.0,92.8697,92.8697,92.7472,92.7849,29305.0
2022-11-29 14:30:00,98.42,98.46,98.34,98.42,42753.0,92.7943,92.832,92.7189,92.7943,42753.0
2022-11-29 14:35:00,98.42,98.46,98.3,98.4,25844.0,92.7943,92.832,92.6812,92.7755,25844.0
2022-11-29 14:40:00,98.4,98.4,98.22,98.26,24596.0,92.7755,92.7755,92.6057,92.6435,24596.0
2022-11-29 14:45:00,98.24,98.31,98.2,98.3,19249.0,92.6246,92.6906,92.5869,92.6812,19249.0
2022-11-29 14:50:00,98.3,98.36,98.3,98.31,13960.0,92.6812,92.7377,92.6812,92.6906,13960.0
2022-11-29 14:55:00,98.32,98.41,98.31,98.41,13496.0,92.7,92.7849,92.6906,92.7849,13496.0
2022-11-29 15:00:00,98.41,98.47,98.36,98.37,18110.0,92.7849,92.8415,92.7377,92.7472,18110.0
2022-11-29 15:05:00,98.37,98.54,98.36,98.54,20077.0,92.7472,92.9074,92.7377,92.9074,20077.0
2022-11-29 15:10:00,98.53,98.53,98.43,98.47,18941.0,92.898,92.898,92.8037,92.8415,18941.0
2022-11-29 15:15:00,98.48,98.49,98.42,98.46,28778.0,92.8509,92.8603,92.7943,92.832,28778.0
2022-11-29 15:20:00,98.45,98.57,98.43,98.45,44839.0,92.8226,92.9357,92.8037,92.8226,44839.0
2022-11-29 15:25:00,98.45,98.58,98.39,98.53,25518.0,92.8226,92.9452,92.766,92.898,25518.0
2022-11-29 15:30:00,98.55,98.7,98.52,98.7,29563.0,92.9169,93.0583,92.8886,93.0583,29563.0
2022-11-29 15:35:00,98.71,98.72,98.58,98.67,32096.0,93.0677,93.0772,92.9452,93.03,32096.0
2022-11-29 15:40:00,98.67,98.81,98.64,98.65,46258.0,93.03,93.162,93.0017,93.0112,46258.0
2022-11-29 15:45:00,98.64,98.71,98.56,98.7,37740.0,93.0017,93.0677,92.9263,93.0583,37740.0
2022-11-29 15:50:00,98.71,98.77,98.57,98.63,94463.0,93.0677,93.1243,92.9357,92.9923,94463.0
2022-11-29 15:55:00,98.62,98.74,98.61,98.65,136015.0,92.9829,93.096,92.9734,93.0112,136015.0
2022-11-30 09:30:00,99.08,99.86,98.78,99.53,210970.0,93.4166,94.152,93.1337,93.8409,210970.0
2022-11-30 09:35:00,99.53,99.66,98.98,99.15,57330.0,93.8409,93.9634,93.3223,93.4826,57330.0
2022-11-30 09:40:00,99.17,99.37,99.14,99.33,59860.0,93.5014,93.69,93.4732,93.6523,59860.0
2022-11-30 09:45:00,99.34,99.4,99.14,99.22,58617.0,93.6617,93.7183,93.4732,93.5486,58617.0
2022-11-30 09:50:00,99.23,99.38,99.1,99.23,31172.0,93.558,93.6994,93.4354,93.558,31172.0
2022-11-30 09:55:00,99.23,99.45,99.21,99.29,42608.0,93.558,93.7654,93.5392,93.6146,42608.0
2022-11-30 10:00:00,99.29,99.36,99.07,99.22,29318.0,93.6146,93.6806,93.4072,93.5486,29318.0
2022-11-30 10:05:00,99.22,99.3,99.09,99.13,34235.0,93.5486,93.624,93.426,93.4637,34235.0
2022-11-30 10:10:00,99.1,99.15,98.95,99.14,36260.0,93.4354,93.4826,93.294,93.4732,36260.0
2022-11-30 10:15:00,99.12,99.17,98.84,98.95,38725.0,93.4543,93.5014,93.1903,93.294,38725.0
2022-11-30 10:20:00,98.96,99.16,98.91,99.13,24949.0,93.3034,93.492,93.2563,93.4637,24949.0
2022-11-30 10:25:00,99.13,99.14,98.96,99.05,31540.0,93.4637,93.4732,93.3034,93.3883,31540.0
2022-11-30 10:30:00,99.04,99.07,98.8,98.92,55170.0,93.3789,93.4072,93.1526,93.2657,55170.0
2022-11-30 10:35:00,98.92,99.13,98.91,99.13,36800.0,93.2657,93.4637,93.2563,93.4637,36800.0
2022-11-30 10:40:00,99.14,99.24,99.08,99.09,33846.0,93.4732,93.5674,93.4166,93.426,33846.0
2022-11-30 10:45:00,99.09,99.1,98.88,98.9,39846.0,93.426,93.4354,93.228,93.2469,39846.0
2022-11-30 10:50:00,98.9,98.9,98.7,98.7,48113.0,93.2469,93.2469,93.0583,93.0583,48113.0
2022-11-30 10:55:00,98.69,98.81,98.69,98.77,66558.0,93.0489,93.162,93.0489,93.1243,66558.0
2022-11-30 11:00:00,98.76,98.81,98.52,98.56,52822.0,93.1149,93.162,92.8886,92.9263,52822.0
2022-11-30 11:05:00,98.55,98.94,98.55,98.89,27358.0,92.9169,93.2846,92.9169,93.2374,27358.0
2022-11-30 11:10:00,98.88,99.03,98.85,98.98,24020.0,93.228,93.3694,93.1997,93.3223,24020.0
2022-11-30 11:15:00,98.97,99.01,98.91,98.95,28222.0,93.3129,93.3506,93.2563,93.294,28222.0
2022-11-30 11:20:00,98.96,99.01,98.91,98.92,17845.0,93.3034,93.3506,93.2563,93.2657,17845.0
2022-11-30 11:25:00,98.9,98.91,98.72,98.86,35125.0,93.2469,93.2563,93.0772,93.2092,35125.0
2022-11-30 11:30:00,98.86,98.95,98.82,98.89,27038.0,93.2092,93.294,93.1714,93.2374,27038.0
2022-11-30 11:35:00,98.88,98.97,98.88,98.94,15233.0,93.228,93.3129,93.228,93.2846,15233.0
2022-11-30 11:40:00,98.94,98.99,98.88,98.89,31579.0,93.2846,93.3317,93.228,93.2374,31579.0
2022-11-30 11:45:00,98.9,99.01,98.86,98.98,27717.0,93.2469,93.3506,93.2092,93.3223,27717.0
2022-11-30 11:50:00,98.98,99.08,98.85,99.04,32746.0,93.3223,93.4166,93.1997,93.3789,32746.0
2022-11-30 11:55:00,99.04,99.21,99.04,99.18,25849.0,93.3789,93.5392,93.3789,93.5109,25849.0
2022-11-30 12:00:00,99.19,99.31,99.16,99.31,41776.0,93.5203,93.6334,93.492,93.6334,41776.0
2022-11-30 12:05:00,99.3,99.31,99.08,99.09,31862.0,93.624,93.6334,93.4166,93.426,31862.0
2022-11-30 12:10:00,99.08,99.1,99.02,99.06,26706.0,93.4166,93.4354,93.36,93.3977,26706.0
2022-11-30 12:15:00,99.06,99.06,98.85,98.89,22079.0,93.3977,93.3977,93.1997,93.2374,22079.0
2022-11-30 12:20:00,98.88,98.88,98.66,98.79,45369.0,93.228,93.228,93.0206,93.1432,45369.0
2022-11-30 12:25:00,98.79,98.97,98.74,98.95,40026.0,93.1432,93.3129,93.096,93.294,40026.0
2022-11-30 12:30:00,98.95,99.01,98.91,99.0,20064.0,93.294,93.3506,93.2563,93.3412,20064.0
2022-11-30 12:35:00,99.01,99.03,98.91,98.99,19890.0,93.3506,93.3694,93.2563,93.3317,19890.0
2022-11-30 12:40:00,99.0,99.08,98.96,99.08,29211.0,93.3412,93.4166,93.3034,93.4166,29211.0
2022-11-30 12:45:00,99.06,99.13,99.02,99.06,16877.0,93.3977,93.4637,93.36,93.3977,16877.0
2022-11-30 12:50:00,99.07,99.19,99.05,99.19,15512.0,93.4072,93.5203,93.3883,93.5203,15512.0
2022-11-30 12:55:00,99.19,99.27,99.11,99.13,32461.0,93.5203,93.5957,93.4449,93.4637,32461.0
2022-11-30 13:00:00,99.12,99.22,99.11,99.22,13987.0,93.4543,93.5486,93.4449,93.5486,13987.0
2022-11-30 13:05:00,99.23,99.3,99.2,99.3,14251.0,93.558,93.624,93.5297,93.624,14251.0
2022-11-30 13:10:00,99.31,99.33,99.26,99.29,19178.0,93.6334,93.6523,93.5863,93.6146,19178.0
2022-11-30 13:15:00,99.29,99.38,99.28,99.37,20553.0,93.6146,93.6994,93.6052,93.69,20553.0
2022-11-30 13:20:00,99.37,99.45,99.35,99.37,53496.0,93.69,93.7654,93.6711,93.69,53496.0
2022-11-30 13:25:00,99.37,99.42,99.34,99.4,28516.0,93.69,93.7371,93.6617,93.7183,28516.0
2022-11-30 13:30:00,99.39,100.0,99.24,99.64,100381.0,93.7089,94.284,93.5674,93.9446,100381.0
2022-11-30 13:35:00,99.65,100.18,99.65,100.0,54198.0,93.954,94.4537,93.954,94.284,54198.0
2022-11-30 13:40:00,100.04,100.18,99.99,100.12,75814.0,94.3217,94.4537,94.2746,94.3971,75814.0
2022-11-30 13:45:00,100.13,100.17,99.7,100.05,68327.0,94.4066,94.4443,94.0011,94.3311,68327.0
2022-11-30 13:50:00,100.04,100.14,99.99,100.14,40968.0,94.3217,94.416,94.2746,94.416,40968.0
2022-11-30 13:55:00,100.18,100.56,100.16,100.52,80930.0,94.4537,94.812,94.4348,94.7743,80930.0
2022-11-30 14:00:00,100.5,100.73,100.5,100.68,73612.0,94.7554,94.9723,94.7554,94.9251,73612.0
2022-11-30 14:05:00,100.71,100.91,100.69,100.7,60159.0,94.9534,95.142,94.9346,94.944,60159.0
2022-11-30 14:10:00,100.7,100.81,100.64,100.75,85427.0,94.944,95.0477,94.8874,94.9911,85427.0
2022-11-30 14:15:00,100.75,101.25,100.75,101.23,131065.0,94.9911,95.4625,94.9911,95.4437,131065.0
2022-11-30 14:20:00,101.23,101.46,101.1,101.37,86153.0,95.4437,95.6605,95.3211,95.5757,86153.0
2022-11-30 14:25:00,101.38,101.4,101.24,101.3,64650.0,95.5851,95.604,95.4531,95.5097,64650.0
2022-11-30 14:30:00,101.31,101.36,101.04,101.06,78831.0,95.5191,95.5663,95.2645,95.2834,78831.0
2022-11-30 14:35:00,101.06,101.1,100.87,100.92,41323.0,95.2834,95.3211,95.1043,95.1514,41323.0
2022-11-30 14:40:00,100.92,100.97,100.74,100.75,50403.0,95.1514,95.1986,94.9817,94.9911,50403.0
2022-11-30 14:45:00,100.76,100.81,100.69,100.79,44460.0,95.0006,95.0477,94.9346,95.0288,44460.0
2022-11-30 14:50:00,100.8,100.95,100.76,100.79,53172.0,95.0383,95.1797,95.0006,95.0288,53172.0
2022-11-30 14:55:00,100.8,100.86,100.74,100.85,52979.0,95.0383,95.0948,94.9817,95.0854,52979.0
2022-11-30 15:00:00,100.84,100.99,100.82,100.98,59631.0,95.076,95.2174,95.0571,95.208,59631.0
2022-11-30 15:05:00,100.97,101.16,100.94,101.14,62807.0,95.1986,95.3777,95.1703,95.3588,62807.0
2022-11-30 15:10:00,101.14,101.18,101.0,101.18,71049.0,95.3588,95.3965,95.2268,95.3965,71049.0
2022-11-30 15:15:00,101.18,101.23,101.11,101.21,131774.0,95.3965,95.4437,95.3305,95.4248,131774.0
2022-11-30 15:20:00,101.22,101.32,101.2,101.3,112787.0,95.4343,95.5285,95.4154,95.5097,112787.0
2022-11-30 15:25:00,101.3,101.3,101.17,101.26,122913.0,95.5097,95.5097,95.3871,95.472,122913.0
2022-11-30 15:30:00,101.27,101.49,101.26,101.45,89097.0,95.4814,95.6888,95.472,95.6511,89097.0
2022-11-30 15:35:00,101.45,101.56,101.3,101.33,104426.0,95.6511,95.7548,95.5097,95.538,104426.0
2022-11-30 15:40:00,101.32,101.45,101.32,101.45,83938.0,95.5285,95.6511,95.5285,95.6511,83938.0
2022-11-30 15:45:00,101.45,101.51,101.39,101.46,128596.0,95.6511,95.7077,95.5945,95.6605,128596.0
2022-11-30 15:50:00,101.46,102.56,101.45,102.26,559470.0,95.6605,96.6977,95.6511,96.4148,559470.0
2022-11-30 15:55:00,102.25,102.37,102.07,102.22,1078450.0,96.4054,96.5185,96.2357,96.3771,1078450.0
2022-12-01 09:30:00,102.24,102.77,102.23,102.55,158194.0,96.396,96.8957,96.3865,96.6882,158194.0
2022-12-01 09:35:00,102.55,102.64,102.27,102.43,67277.0,96.6882,96.7731,96.4242,96.5751,67277.0
2022-12-01 09:40:00,102.42,102.71,102.37,102.59,53047.0,96.5657,96.8391,96.5185,96.726,53047.0
2022-12-01 09:45:00,102.6,102.8,102.5,102.6,73264.0,96.7354,96.9239,96.6411,96.7354,73264.0
2022-12-01 09:50:00,102.61,102.8,102.54,102.78,38456.0,96.7448,96.9239,96.6788,96.9051,38456.0
2022-12-01 09:55:00,102.78,102.94,102.73,102.83,63146.0,96.9051,97.0559,96.8579,96.9522,63146.0
2022-12-01 10:00:00,102.85,103.08,102.67,102.98,96690.0,96.9711,97.1879,96.8014,97.0937,96690.0
2022-12-01 10:05:00,102.99,103.16,102.93,103.03,58031.0,97.1031,97.2634,97.0465,97.1408,58031.0
2022-12-01 10:10:00,103.02,103.11,102.52,102.72,103878.0,97.1314,97.2162,96.66,96.8485,103878.0
2022-12-01 10:15:00,102.72,102.77,102.28,102.46,62652.0,96.8485,96.8957,96.4337,96.6034,62652.0
2022-12-01 10:20:00,102.44,102.62,102.38,102.57,68945.0,96.5845,96.7542,96.528,96.7071,68945.0
2022-12-01 10:25:00,102.54,102.8,102.48,102.65,53416.0,96.6788,96.9239,96.6222,96.7825,53416.0
2022-12-01 10:30:00,102.66,102.67,102.42,102.6,92645.0,96.7919,96.8014,96.5657,96.7354,92645.0
2022-12-01 10:35:00,102.59,102.67,102.22,102.25,150085.0,96.726,96.8014,96.3771,96.4054,150085.0
2022-12-01 10:40:00,102.23,102.29,102.11,102.27,49727.0,96.3865,96.4431,96.2734,96.4242,49727.0
2022-12-01 10:45:00,102.27,102.5,102.22,102.47,42780.0,96.4242,96.6411,96.3771,96.6128,42780.0
2022-12-01 10:50:00,102.46,102.64,102.33,102.38,46362.0,96.6034,96.7731,96.4808,96.528,46362.0
2022-12-01 10:55:00,102.38,102.58,102.23,102.57,54370.0,96.528,96.7165,96.3865,96.7071,54370.0
2022-12-01 11:00:00,102.59,102.72,102.52,102.63,49285.0,96.726,96.8485,96.66,96.7637,49285.0
2022-12-01 11:05:00,102.63,102.7,102.5,102.6,29336.0,96.7637,96.8297,96.6411,96.7354,29336.0
2022-12-01 11:10:00,102.62,102.67,102.5,102.66,38607.0,96.7542,96.8014,96.6411,96.7919,38607.0
2022-12-01 11:15:00,102.67,102.67,102.26,102.31,47925.0,96.8014,96.8014,96.4148,96.462,47925.0
2022-12-01 11:20:00,102.3,102.44,102.25,102.35,39487.0,96.4525,96.5845,96.4054,96.4997,39487.0
2022-12-01 11:25:00,102.33,102.41,102.3,102.37,27451.0,96.4808,96.5562,96.4525,96.5185,27451.0
2022-12-01 11:30:00,102.36,102.52,102.29,102.35,38071.0,96.5091,96.66,96.4431,96.4997,38071.0
2022-12-01 11:35:00,102.36,102.44,102.25,102.37,33377.0,96.5091,96.5845,96.4054,96.5185,33377.0
2022-12-01 11:40:00,102.37,102.57,102.32,102.48,54511.0,96.5185,96.7071,96.4714,96.6222,54511.0
2022-12-01 11:45:00,102.51,102.52,102.18,102.18,25718.0,96.6505,96.66,96.3394,96.3394,25718.0
2022-12-01 11:50:00,102.18,102.3,102.11,102.24,49108.0,96.3394,96.4525,96.2734,96.396,49108.0
2022-12-01 11:55:00,102.25,102.4,102.22,102.34,24239.0,96.4054,96.5468,96.3771,96.4902,24239.0
2022-12-01 12:00:00,102.34,102.34,102.0,102.03,41910.0,96.4902,96.4902,96.1697,96.198,41910.0
2022-12-01 12:05:00,102.04,102.08,101.95,101.98,33301.0,96.2074,96.2451,96.1225,96.1508,33301.0
2022-12-01 12:10:00,101.99,102.18,101.95,102.16,27367.0,96.1602,96.3394,96.1225,96.3205,27367.0
2022-12-01 12:15:00,102.17,102.23,102.14,102.16,28776.0,96.33,96.3865,96.3017,96.3205,28776.0
2022-12-01 12:20:00,102.17,102.42,102.16,102.42,28302.0,96.33,96.5657,96.3205,96.5657,28302.0
2022-12-01 12:25:00,102.43,102.52,102.35,102.36,76366.0,96.5751,96.66,96.4997,96.5091,76366.0
2022-12-01 12:30:00,102.36,102.61,102.32,102.57,77387.0,96.5091,96.7448,96.4714,96.7071,77387.0
2022-12-01 12:35:00,102.58,102.69,102.54,102.65,23277.0,96.7165,96.8202,96.6788,96.7825,23277.0
2022-12-01 12:40:00,102.65,102.72,102.62,102.66,29710.0,96.7825,96.8485,96.7542,96.7919,29710.0
2022-12-01 12:45:00,102.67,102.83,102.65,102.79,24908.0,96.8014,96.9522,96.7825,96.9145,24908.0
2022-12-01 12:50:00,102.79,102.94,102.79,102.88,35676.0,96.9145,97.0559,96.9145,96.9994,35676.0
2022-12-01 12:55:00,102.87,102.94,102.81,102.86,34094.0,96.9899,97.0559,96.9334,96.9805,34094.0
2022-12-01 13:00:00,102.87,102.92,102.84,102.92,50873.0,96.9899,97.0371,96.9617,97.0371,50873.0
2022-12-01 13:05:00,102.93,103.11,102.91,103.03,62718.0,97.0465,97.2162,97.0277,97.1408,62718.0
2022-12-01 13:10:00,103.03,103.08,102.96,102.96,30480.0,97.1408,97.1879,97.0748,97.0748,30480.0
2022-12-01 13:15:00,102.98,102.99,102.85,102.85,53562.0,97.0937,97.1031,96.9711,96.9711,53562.0
2022-12-01 13:20:00,102.87,102.92,102.81,102.89,22673.0,96.9899,97.0371,96.9334,97.0088,22673.0
2022-12-01 13:25:00,102.89,103.03,102.89,103.03,35645.0,97.0088,97.1408,97.0088,97.1408,35645.0
2022-12-01 13:30:00,103.04,103.11,102.94,102.97,31346.0,97.1502,97.2162,97.0559,97.0842,31346.0
2022-12-01 13:35:00,102.97,103.08,102.93,103.04,16513.0,97.0842,97.1879,97.0465,97.1502,16513.0
2022-12-01 13:40:00,103.05,103.37,103.05,103.37,210645.0,97.1597,97.4614,97.1597,97.4614,210645.0
2022-12-01 13:45:00,103.37,103.41,103.29,103.33,44291.0,97.4614,97.4991,97.3859,97.4237,44291.0
2022-12-01 13:50:00,103.33,103.33,103.22,103.26,38198.0,97.4237,97.4237,97.3199,97.3577,38198.0
2022-12-01 13:55:00,103.26,103.31,103.21,103.29,28274.0,97.3577,97.4048,97.3105,97.3859,28274.0
2022-12-01 14:00:00,103.29,103.29,102.99,102.99,37969.0,97.3859,97.3859,97.1031,97.1031,37969.0
2022-12-01 14:05:00,103.0,103.07,102.99,103.06,56036.0,97.1125,97.1785,97.1031,97.1691,56036.0
2022-12-01 14:10:00,103.06,103.12,103.03,103.09,37599.0,97.1691,97.2257,97.1408,97.1974,37599.0
2022-12-01 14:15:00,103.09,103.16,103.05,103.16,36170.0,97.1974,97.2634,97.1597,97.2634,36170.0
2022-12-01 14:20:00,103.16,103.17,103.08,103.17,34170.0,97.2634,97.2728,97.1879,97.2728,34170.0
2022-12-01 14:25:00,103.18,103.23,103.1,103.16,28046.0,97.2822,97.3294,97.2068,97.2634,28046.0
2022-12-01 14:30:00,103.15,103.18,103.06,103.18,39027.0,97.2539,97.2822,97.1691,97.2822,39027.0
2022-12-01 14:35:00,103.18,103.2,103.09,103.16,27124.0,97.2822,97.3011,97.1974,97.2634,27124.0
2022-12-01 14:40:00,103.16,103.2,102.97,103.0,58076.0,97.2634,97.3011,97.0842,97.1125,58076.0
2022-12-01 14:45:00,103.0,103.17,102.99,103.17,30316.0,97.1125,97.2728,97.1031,97.2728,30316.0
2022-12-01 14:50:00,103.17,103.29,103.14,103.21,37345.0,97.2728,97.3859,97.2445,97.3105,37345.0
2022-12-01 14:55:00,103.2,103.28,103.18,103.25,41251.0,97.3011,97.3765,97.2822,97.3482,41251.0
2022-12-01 15:00:00,103.25,103.45,103.23,103.41,85767.0,97.3482,97.5368,97.3294,97.4991,85767.0
2022-12-01 15:05:00,103.4,103.48,103.36,103.45,50305.0,97.4897,97.5651,97.4519,97.5368,50305.0
2022-12-01 15:10:00,103.45,103.45,103.3,103.31,68401.0,97.5368,97.5368,97.3954,97.4048,68401.0
2022-12-01 15:15:00,103.32,103.35,103.19,103.3,53277.0,97.4142,97.4425,97.2917,97.3954,53277.0
2022-12-01 15:20:00,103.3,103.31,103.21,103.25,36689.0,97.3954,97.4048,97.3105,97.3482,36689.0
2022-12-01 15:25:00,103.24,103.25,103.16,103.23,150345.0,97.3388,97.3482,97.2634,97.3294,150345.0
2022-12-01 15:30:00,103.22,103.33,103.22,103.31,36551.0,97.3199,97.4237,97.3199,97.4048,36551.0
2022-12-01 15:35:00,103.31,103.5,103.3,103.48,64122.0,97.4048,97.5839,97.3954,97.5651,64122.0
2022-12-01 15:40:00,103.48,103.56,103.42,103.56,58704.0,97.5651,97.6405,97.5085,97.6405,58704.0
2022-12-01 15:45:00,103.55,103.56,103.33,103.37,84302.0,97.6311,97.6405,97.4237,97.4614,84302.0
2022-12-01 15:50:00,103.38,103.47,103.36,103.38,133944.0,97.4708,97.5556,97.4519,97.4708,133944.0
2022-12-01 15:55:00,103.37,103.43,103.25,103.4,307722.0,97.4614,97.5179,97.3482,97.4897,307722.0
2022-12-02 09:30:00,102.02,103.14,101.82,103.09,182103.0,96.1885,97.2445,96.0,97.1974,182103.0
2022-12-02 09:35:00,103.06,103.33,102.68,103.22,86969.0,97.1691,97.4237,96.8108,97.3199,86969.0
2022-12-02 09:40:00,103.22,103.45,102.96,103.01,49547.0,97.3199,97.5368,97.0748,97.1219,49547.0
2022-12-02 09:45:00,102.99,103.13,102.86,102.95,77705.0,97.1031,97.2351,96.9805,97.0654,77705.0
2022-12-02 09:50:00,102.95,103.21,102.86,103.21,95432.0,97.0654,97.3105,96.9805,97.3105,95432.0
2022-12-02 09:55:00,103.28,103.42,103.09,103.14,59666.0,97.3765,97.5085,97.1974,97.2445,59666.0
2022-12-02 10:00:00,103.15,103.38,103.06,103.35,109254.0,97.2539,97.4708,97.1691,97.4425,109254.0
2022-12-02 10:05:00,103.35,103.71,103.3,103.69,91864.0,97.4425,97.7819,97.3954,97.7631,91864.0
2022-12-02 10:10:00,103.69,104.23,103.69,104.22,137173.0,97.7631,98.2722,97.7631,98.2628,137173.0
2022-12-02 10:15:00,104.21,104.26,103.66,103.68,65338.0,98.2534,98.3005,97.7348,97.7536,65338.0
2022-12-02 10:20:00,103.68,103.68,103.47,103.67,42026.0,97.7536,97.7536,97.5556,97.7442,42026.0
2022-12-02 10:25:00,103.65,103.7,103.43,103.59,58147.0,97.7254,97.7725,97.5179,97.6688,58147.0
2022-12-02 10:30:00,103.62,103.81,103.45,103.78,52179.0,97.6971,97.8762,97.5368,97.8479,52179.0
2022-12-02 10:35:00,103.76,103.77,103.52,103.57,37962.0,97.8291,97.8385,97.6028,97.6499,37962.0
2022-12-02 10:40:00,103.56,103.8,103.54,103.74,55697.0,97.6405,97.8668,97.6216,97.8102,55697.0
2022-12-02 10:45:00,103.73,103.9,103.67,103.89,41605.0,97.8008,97.9611,97.7442,97.9516,41605.0
2022-12-02 10:50:00,103.9,104.1,103.84,103.96,51114.0,97.9611,98.1496,97.9045,98.0176,51114.0
2022-12-02 10:55:00,103.95,103.99,103.6,103.6,71216.0,98.0082,98.0459,97.6782,97.6782,71216.0
2022-12-02 11:00:00,103.59,103.64,103.4,103.43,47194.0,97.6688,97.7159,97.4897,97.5179,47194.0
2022-12-02 11:05:00,103.42,103.47,103.3,103.46,109535.0,97.5085,97.5556,97.3954,97.5462,109535.0
2022-12-02 11:10:00,103.45,103.57,103.42,103.51,40750.0,97.5368,97.6499,97.5085,97.5934,40750.0
2022-12-02 11:15:00,103.51,103.55,103.46,103.48,24054.0,97.5934,97.6311,97.5462,97.5651,24054.0
2022-12-02 11:20:00,103.48,103.55,103.43,103.48,23959.0,97.5651,97.6311,97.5179,97.5651,23959.0
2022-12-02 11:25:00,103.48,103.75,103.45,103.74,37824.0,97.5651,97.8196,97.5368,97.8102,37824.0
2022-12-02 11:30:00,103.71,103.75,103.65,103.73,28592.0,97.7819,97.8196,97.7254,97.8008,28592.0
2022-12-02 11:35:00,103.72,103.88,103.68,103.82,29983.0,97.7914,97.9422,97.7536,97.8856,29983.0
2022-12-02 11:40:00,103.83,103.98,103.83,103.93,35335.0,97.8951,98.0365,97.8951,97.9894,35335.0
2022-12-02 11:45:00,103.93,104.16,103.92,103.96,69163.0,97.9894,98.2062,97.9799,98.0176,69163.0
2022-12-02 11:50:00,103.97,104.03,103.95,104.01,26287.0,98.0271,98.0836,98.0082,98.0648,26287.0
2022-12-02 11:55:00,104.02,104.06,103.93,103.98,26028.0,98.0742,98.1119,97.9894,98.0365,26028.0
2022-12-02 12:00:00,103.97,104.02,103.91,104.0,32474.0,98.0271,98.0742,97.9705,98.0554,32474.0
2022-12-02 12:05:00,103.98,104.08,103.96,103.99,27526.0,98.0365,98.1308,98.0176,98.0459,27526.0
2022-12-02 12:10:00,104.02,104.08,103.97,104.08,32004.0,98.0742,98.1308,98.0271,98.1308,32004.0
2022-12-02 12:15:00,104.07,104.11,103.95,103.96,44771.0,98.1214,98.1591,98.0082,98.0176,44771.0
2022-12-02 12:20:00,103.95,103.98,103.79,103.81,61772.0,98.0082,98.0365,97.8574,97.8762,61772.0
2022-12-02 12:25:00,103.81,104.05,103.78,103.94,40691.0,97.8762,98.1025,97.8479,97.9988,40691.0
2022-12-02 12:30:00,103.94,104.06,103.93,104.05,43644.0,97.9988,98.1119,97.9894,98.1025,43644.0
2022-12-02 12:35:00,104.06,104.07,103.83,103.87,35449.0,98.1119,98.1214,97.8951,97.9328,35449.0
2022-12-02 12:40:00,103.86,104.01,103.84,103.97,31244.0,97.9234,98.0648,97.9045,98.0271,31244.0
2022-12-02 12:45:00,103.98,104.06,103.93,104.04,29390.0,98.0365,98.1119,97.9894,98.0931,29390.0
2022-12-02 12:50:00,104.04,104.08,103.97,104.07,33669.0,98.0931,98.1308,98.0271,98.1214,33669.0
2022-12-02 12:55:00,104.07,104.15,104.06,104.14,34524.0,98.1214,98.1968,98.1119,98.1874,34524.0
2022-12-02 13:00:00,104.14,104.23,104.08,104.18,30436.0,98.1874,98.2722,98.1308,98.2251,30436.0
2022-12-02 13:05:00,104.17,104.19,104.07,104.13,28375.0,98.2156,98.2345,98.1214,98.1779,28375.0
2022-12-02 13:10:00,104.13,104.19,104.06,104.13,37812.0,98.1779,98.2345,98.1119,98.1779,37812.0
2022-12-02 13:15:00,104.14,104.3,104.14,104.28,42947.0,98.1874,98.3382,98.1874,98.3194,42947.0
2022-12-02 13:20:00,104.28,104.34,104.21,104.23,54195.0,98.3194,98.3759,98.2534,98.2722,54195.0
2022-12-02 13:25:00,104.25,104.33,104.2,104.27,34604.0,98.2911,98.3665,98.2439,98.3099,34604.0
2022-12-02 13:30:00,104.27,104.39,104.24,104.39,41692.0,98.3099,98.4231,98.2816,98.4231,41692.0
2022-12-02 13:35:00,104.38,104.38,104.23,104.32,70842.0,98.4136,98.4136,98.2722,98.3571,70842.0
2022-12-02 13:40:00,104.32,104.45,104.3,104.44,28261.0,98.3571,98.4796,98.3382,98.4702,28261.0
2022-12-02 13:45:00,104.45,104.53,104.44,104.51,33220.0,98.4796,98.5551,98.4702,98.5362,33220.0
2022-12-02 13:50:00,104.52,104.56,104.42,104.56,44365.0,98.5456,98.5833,98.4513,98.5833,44365.0
2022-12-02 13:55:00,104.56,104.56,104.44,104.46,52603.0,98.5833,98.5833,98.4702,98.4891,52603.0
2022-12-02 14:00:00,104.48,104.62,104.46,104.54,32445.0,98.5079,98.6399,98.4891,98.5645,32445.0
2022-12-02 14:05:00,104.55,104.56,104.48,104.52,36110.0,98.5739,98.5833,98.5079,98.5456,36110.0
2022-12-02 14:10:00,104.53,104.59,104.46,104.58,44262.0,98.5551,98.6116,98.4891,98.6022,44262.0
2022-12-02 14:15:00,104.59,104.74,104.58,104.71,50590.0,98.6116,98.7531,98.6022,98.7248,50590.0
2022-12-02 14:20:00,104.7,104.75,104.62,104.73,54412.0,98.7153,98.7625,98.6399,98.7436,54412.0
2022-12-02 14:25:00,104.74,104.75,104.63,104.67,55646.0,98.7531,98.7625,98.6493,98.6871,55646.0
2022-12-02 14:30:00,104.67,104.77,104.63,104.76,38817.0,98.6871,98.7813,98.6493,98.7719,38817.0
2022-12-02 14:35:00,104.75,104.83,104.73,104.83,36692.0,98.7625,98.8379,98.7436,98.8379,36692.0
2022-12-02 14:40:00,104.82,104.85,104.76,104.84,48184.0,98.8285,98.8568,98.7719,98.8473,48184.0
2022-12-02 14:45:00,104.83,104.93,104.79,104.9,47190.0,98.8379,98.9322,98.8002,98.9039,47190.0
2022-12-02 14:50:00,104.91,104.94,104.84,104.91,47922.0,98.9133,98.9416,98.8473,98.9133,47922.0
2022-12-02 14:55:00,104.9,105.08,104.9,105.06,179928.0,98.9039,99.0736,98.9039,99.0548,179928.0
2022-12-02 15:00:00,105.06,105.23,105.01,105.2,68021.0,99.0548,99.215,99.0076,99.1868,68021.0
2022-12-02 15:05:00,105.2,105.36,105.15,105.28,101059.0,99.1868,99.3376,99.1396,99.2622,101059.0
2022-12-02 15:10:00,105.27,105.45,105.25,105.43,75873.0,99.2528,99.4225,99.2339,99.4036,75873.0
2022-12-02 15:15:00,105.43,105.54,105.37,105.48,116955.0,99.4036,99.5073,99.347,99.4508,116955.0
2022-12-02 15:20:00,105.48,105.5,105.41,105.41,88793.0,99.4508,99.4696,99.3848,99.3848,88793.0
2022-12-02 15:25:00,105.41,105.48,105.27,105.3,109718.0,99.3848,99.4508,99.2528,99.281,109718.0
2022-12-02 15:30:00,105.31,105.31,104.98,105.03,148756.0,99.2905,99.2905,98.9793,99.0265,148756.0
2022-12-02 15:35:00,105.02,105.02,104.88,104.98,78711.0,99.0171,99.0171,98.8851,98.9793,78711.0
2022-12-02 15:40:00,104.98,105.01,104.89,104.94,86714.0,98.9793,99.0076,98.8945,98.9416,86714.0
2022-12-02 15:45:00,104.95,104.95,104.78,104.8,106399.0,98.9511,98.9511,98.7908,98.8096,106399.0
2022-12-02 15:50:00,104.8,104.94,104.75,104.78,212117.0,98.8096,98.9416,98.7625,98.7908,212117.0
2022-12-02 15:55:00,104.78,105.15,104.78,105.04,381726.0,98.7908,99.1396,98.7908,99.0359,381726.0
2022-12-05 09:30:00,103.16,103.83,103.16,103.8,308530.0,97.2634,97.8951,97.2634,97.8668,308530.0
2022-12-05 09:35:00,103.77,103.92,103.57,103.9,63257.0,97.8385,97.9799,97.6499,97.9611,63257.0
2022-12-05 09:40:00,103.87,104.24,103.84,104.16,69970.0,97.9328,98.2816,97.9045,98.2062,69970.0
2022-12-05 09:45:00,104.16,104.17,103.81,103.88,100774.0,98.2062,98.2156,97.8762,97.9422,100774.0
2022-12-05 09:50:00,103.87,104.18,103.86,103.95,54535.0,97.9328,98.2251,97.9234,98.0082,54535.0
2022-12-05 09:55:00,103.93,104.0,103.28,103.45,76978.0,97.9894,98.0554,97.3765,97.5368,76978.0
2022-12-05 10:00:00,103.44,103.85,103.0,103.85,110728.0,97.5274,97.9139,97.1125,97.9139,110728.0
2022-12-05 10:05:00,103.84,104.11,103.69,103.93,180171.0,97.9045,98.1591,97.7631,97.9894,180171.0
2022-12-05 10:10:00,103.92,103.98,103.73,103.83,94531.0,97.9799,98.0365,97.8008,97.8951,94531.0
2022-12-05 10:15:00,103.8,103.81,103.57,103.63,44354.0,97.8668,97.8762,97.6499,97.7065,44354.0
2022-12-05 10:20:00,103.63,103.78,103.48,103.77,46638.0,97.7065,97.8479,97.5651,97.8385,46638.0
2022-12-05 10:25:00,103.79,103.83,103.64,103.67,28932.0,97.8574,97.8951,97.7159,97.7442,28932.0
2022-12-05 10:30:00,103.68,103.74,103.51,103.73,42948.0,97.7536,97.8102,97.5934,97.8008,42948.0
2022-12-05 10:35:00,103.72,103.87,103.71,103.85,35774.0,97.7914,97.9328,97.7819,97.9139,35774.0
2022-12-05 10:40:00,103.85,103.95,103.8,103.85,25131.0,97.9139,98.0082,97.8668,97.9139,25131.0
2022-12-05 10:45:00,103.82,104.06,103.82,104.03,36735.0,97.8856,98.1119,97.8856,98.0836,36735.0
2022-12-05 10:50:00,104.02,104.02,103.71,103.73,31076.0,98.0742,98.0742,97.7819,97.8008,31076.0
2022-12-05 10:55:00,103.73,103.83,103.67,103.77,25814.0,97.8008,97.8951,97.7442,97.8385,25814.0
2022-12-05 11:00:00,103.77,103.88,103.64,103.74,118205.0,97.8385,97.9422,97.7159,97.8102,118205.0
2022-12-05 11:05:00,103.75,103.87,103.63,103.68,48846.0,97.8196,97.9328,97.7065,97.7536,48846.0
2022-12-05 11:10:00,103.68,103.97,103.62,103.85,71327.0,97.7536,98.0271,97.6971,97.9139,71327.0
2022-12-05 11:15:00,103.86,103.91,103.51,103.67,114780.0,97.9234,97.9705,97.5934,97.7442,114780.0
2022-12-05 11:20:00,103.66,103.68,103.48,103.59,25396.0,97.7348,97.7536,97.5651,97.6688,25396.0
2022-12-05 11:25:00,103.61,103.73,103.54,103.66,23490.0,97.6876,97.8008,97.6216,97.7348,23490.0
2022-12-05 11:30:00,103.66,103.69,103.44,103.44,36295.0,97.7348,97.7631,97.5274,97.5274,36295.0
2022-12-05 11:35:00,103.46,103.53,103.33,103.48,19886.0,97.5462,97.6122,97.4237,97.5651,19886.0
2022-12-05 11:40:00,103.44,103.49,103.31,103.33,19450.0,97.5274,97.5745,97.4048,97.4237,19450.0
2022-12-05 11:45:00,103.34,103.49,103.34,103.42,19733.0,97.4331,97.5745,97.4331,97.5085,19733.0
2022-12-05 11:50:00,103.42,103.63,103.42,103.56,28279.0,97.5085,97.7065,97.5085,97.6405,28279.0
2022-12-05 11:55:00,103.55,103.55,103.42,103.43,21606.0,97.6311,97.6311,97.5085,97.5179,21606.0
2022-12-05 12:00:00,103.42,103.5,103.39,103.49,26642.0,97.5085,97.5839,97.4802,97.5745,26642.0
2022-12-05 12:05:00,103.48,103.63,103.46,103.58,26023.0,97.5651,97.7065,97.5462,97.6594,26023.0
2022-12-05 12:10:00,103.57,103.63,103.47,103.63,25155.0,97.6499,97.7065,97.5556,97.7065,25155.0
2022-12-05 12:15:00,103.62,103.77,103.61,103.68,46069.0,97.6971,97.8385,97.6876,97.7536,46069.0
2022-12-05 12:20:00,103.69,103.86,103.66,103.83,37321.0,97.7631,97.9234,97.7348,97.8951,37321.0
2022-12-05 12:25:00,103.82,103.92,103.75,103.76,31598.0,97.8856,97.9799,97.8196,97.8291,31598.0
2022-12-05 12:30:00,103.74,103.8,103.49,103.51,33405.0,97.8102,97.8668,97.5745,97.5934,33405.0
2022-12-05 12:35:00,103.49,103.66,103.49,103.51,20746.0,97.5745,97.7348,97.5745,97.5934,20746.0
2022-12-05 12:40:00,103.51,103.57,103.47,103.53,25944.0,97.5934,97.6499,97.5556,97.6122,25944.0
2022-12-05 12:45:00,103.53,103.74,103.53,103.6,34808.0,97.6122,97.8102,97.6122,97.6782,34808.0
2022-12-05 12:50:00,103.59,103.67,103.56,103.6,37513.0,97.6688,97.7442,97.6405,97.6782,37513.0
2022-12-05 12:55:00,103.61,103.63,103.47,103.47,45810.0,97.6876,97.7065,97.5556,97.5556,45810.0
2022-12-05 13:00:00,103.47,103.58,103.44,103.5,86042.0,97.5556,97.6594,97.5274,97.5839,86042.0
2022-12-05 13:05:00,103.5,103.56,103.44,103.5,45727.0,97.5839,97.6405,97.5274,97.5839,45727.0
2022-12-05 13:10:00,103.5,103.57,103.47,103.55,32407.0,97.5839,97.6499,97.5556,97.6311,32407.0
2022-12-05 13:15:00,103.55,103.73,103.54,103.72,35005.0,97.6311,97.8008,97.6216,97.7914,35005.0
2022-12-05 13:20:00,103.72,103.72,103.54,103.55,34211.0,97.7914,97.7914,97.6216,97.6311,34211.0
2022-12-05 13:25:00,103.56,103.6,103.51,103.56,22090.0,97.6405,97.6782,97.5934,97.6405,22090.0
2022-12-05 13:30:00,103.57,103.62,103.5,103.61,18323.0,97.6499,97.6971,97.5839,97.6876,18323.0
2022-12-05 13:35:00,103.62,103.68,103.57,103.64,21152.0,97.6971,97.7536,97.6499,97.7159,21152.0
2022-12-05 13:40:00,103.64,103.7,103.55,103.61,33341.0,97.7159,97.7725,97.6311,97.6876,33341.0
2022-12-05 13:45:00,103.62,103.67,103.58,103.67,21022.0,97.6971,97.7442,97.6594,97.7442,21022.0
2022-12-05 13:50:00,103.68,103.68,103.45,103.5,31174.0,97.7536,97.7536,97.5368,97.5839,31174.0
2022-12-05 13:55:00,103.5,103.51,103.21,103.26,45777.0,97.5839,97.5934,97.3105,97.3577,45777.0
2022-12-05 14:00:00,103.25,103.29,103.16,103.22,47418.0,97.3482,97.3859,97.2634,97.3199,47418.0
2022-12-05 14:05:00,103.22,103.3,103.16,103.17,27485.0,97.3199,97.3954,97.2634,97.2728,27485.0
2022-12-05 14:10:00,103.18,103.32,103.18,103.28,31797.0,97.2822,97.4142,97.2822,97.3765,31797.0
2022-12-05 14:15:00,103.29,103.37,103.24,103.25,30082.0,97.3859,97.4614,97.3388,97.3482,30082.0
2022-12-05 14:20:00,103.26,103.31,103.13,103.2,39340.0,97.3577,97.4048,97.2351,97.3011,39340.0
2022-12-05 14:25:00,103.2,103.26,103.17,103.19,28642.0,97.3011,97.3577,97.2728,97.2917,28642.0
2022-12-05 14:30:00,103.17,103.2,103.1,103.19,57492.0,97.2728,97.3011,97.2068,97.2917,57492.0
2022-12-05 14:35:00,103.19,103.33,103.18,103.3,31292.0,97.2917,97.4237,97.2822,97.3954,31292.0
2022-12-05 14:40:00,103.3,103.32,103.19,103.25,27757.0,97.3954,97.4142,97.2917,97.3482,27757.0
2022-12-05 14:45:00,103.26,103.31,103.17,103.2,21884.0,97.3577,97.4048,97.2728,97.3011,21884.0
2022-12-05 14:50:00,103.22,103.27,103.17,103.21,25339.0,97.3199,97.3671,97.2728,97.3105,25339.0
2022-12-05 14:55:00,103.21,103.35,103.19,103.29,20501.0,97.3105,97.4425,97.2917,97.3859,20501.0
2022-12-05 15:00:00,103.3,103.42,103.26,103.39,25430.0,97.3954,97.5085,97.3577,97.4802,25430.0
2022-12-05 15:05:00,103.38,103.41,103.29,103.34,25917.0,97.4708,97.4991,97.3859,97.4331,25917.0
2022-12-05 15:10:00,103.35,103.42,103.29,103.38,33513.0,97.4425,97.5085,97.3859,97.4708,33513.0
2022-12-05 15:15:00,103.35,103.37,103.21,103.24,30562.0,97.4425,97.4614,97.3105,97.3388,30562.0
2022-12-05 15:20:00,103.24,103.28,103.21,103.23,33523.0,97.3388,97.3765,97.3105,97.3294,33523.0
2022-12-05 15:25:00,103.24,103.24,103.09,103.13,45060.0,97.3388,97.3388,97.1974,97.2351,45060.0
2022-12-05 15:30:00,103.12,103.23,103.07,103.22,52480.0,97.2257,97.3294,97.1785,97.3199,52480.0
2022-12-05 15:35:00,103.24,103.34,103.18,103.19,57853.0,97.3388,97.4331,97.2822,97.2917,57853.0
2022-12-05 15:40:00,103.18,103.18,103.05,103.15,55600.0,97.2822,97.2822,97.1597,97.2539,55600.0
2022-12-05 15:45:00,103.14,103.28,103.05,103.23,70509.0,97.2445,97.3765,97.1597,97.3294,70509.0
2022-12-05 15:50:00,103.22,103.36,103.14,103.29,133635.0,97.3199,97.4519,97.2445,97.3859,133635.0
2022-12-05 15:55:00,103.29,103.6,103.28,103.53,395722.0,97.3859,97.6782,97.3765,97.6122,395722.0
2022-12-06 09:30:00,103.8,104.19,103.65,103.81,100913.0,97.8668,98.2345,97.7254,97.8762,100913.0
2022-12-06 09:35:00,103.82,104.07,103.74,103.9,26039.0,97.8856,98.1214,97.8102,97.9611,26039.0
2022-12-06 09:40:00,103.9,103.92,103.6,103.62,40649.0,97.9611,97.9799,97.6782,97.6971,40649.0
2022-12-06 09:45:00,103.62,104.0,103.48,103.91,45195.0,97.6971,98.0554,97.5651,97.9705,45195.0
2022-12-06 09:50:00,103.91,103.94,103.62,103.63,20331.0,97.9705,97.9988,97.6971,97.7065,20331.0
2022-12-06 09:55:00,103.63,103.64,103.07,103.18,38676.0,97.7065,97.7159,97.1785,97.2822,38676.0
2022-12-06 10:00:00,103.15,103.27,102.92,103.02,47119.0,97.2539,97.3671,97.0371,97.1314,47119.0
2022-12-06 10:05:00,103.03,103.28,103.03,103.28,34779.0,97.1408,97.3765,97.1408,97.3765,34779.0
2022-12-06 10:10:00,103.27,103.27,103.04,103.06,30360.0,97.3671,97.3671,97.1502,97.1691,30360.0
2022-12-06 10:15:00,103.03,103.15,102.97,103.13,34268.0,97.1408,97.2539,97.0842,97.2351,34268.0
2022-12-06 10:20:00,103.14,103.22,102.95,103.09,30701.0,97.2445,97.3199,97.0654,97.1974,30701.0
2022-12-06 10:25:00,103.11,103.21,102.96,103.0,21626.0,97.2162,97.3105,97.0748,97.1125,21626.0
2022-12-06 10:30:00,103.01,103.11,102.86,103.08,29951.0,97.1219,97.2162,96.9805,97.1879,29951.0
2022-12-06 10:35:00,103.09,103.09,102.81,102.91,30703.0,97.1974,97.1974,96.9334,97.0277,30703.0
2022-12-06 10:40:00,102.92,103.29,102.89,103.29,43726.0,97.0371,97.3859,97.0088,97.3859,43726.0
2022-12-06 10:45:00,103.3,103.33,103.22,103.28,30085.0,97.3954,97.4237,97.3199,97.3765,30085.0
2022-12-06 10:50:00,103.27,103.42,103.21,103.32,94387.0,97.3671,97.5085,97.3105,97.4142,94387.0
2022-12-06 10:55:00,103.32,103.34,103.14,103.16,90569.0,97.4142,97.4331,97.2445,97.2634,90569.0
2022-12-06 11:00:00,103.17,103.2,102.91,102.96,41114.0,97.2728,97.3011,97.0277,97.0748,41114.0
2022-12-06 11:05:00,102.92,103.02,102.85,102.92,31349.0,97.0371,97.1314,96.9711,97.0371,31349.0
2022-12-06 11:10:00,102.93,103.12,102.93,103.03,33502.0,97.0465,97.2257,97.0465,97.1408,33502.0
2022-12-06 11:15:00,103.04,103.04,102.91,102.98,28363.0,97.1502,97.1502,97.0277,97.0937,28363.0
2022-12-06 11:20:00,102.99,103.15,102.99,103.13,32449.0,97.1031,97.2539,97.1031,97.2351,32449.0
2022-12-06 11:25:00,103.11,103.19,103.03,103.1,43197.0,97.2162,97.2917,97.1408,97.2068,43197.0
2022-12-06 11:30:00,103.09,103.26,103.06,103.09,38769.0,97.1974,97.3577,97.1691,97.1974,38769.0
2022-12-06 11:35:00,103.09,103.15,103.01,103.04,32332.0,97.1974,97.2539,97.1219,97.1502,32332.0
2022-12-06 11:40:00,103.05,103.18,103.0,103.17,31742.0,97.1597,97.2822,97.1125,97.2728,31742.0
2022-12-06 11:45:00,103.17,103.2,103.07,103.07,20401.0,97.2728,97.3011,97.1785,97.1785,20401.0
2022-12-06 11:50:00,103.07,103.13,102.97,102.99,23617.0,97.1785,97.2351,97.0842,97.1031,23617.0
2022-12-06 11:55:00,103.0,103.03,102.92,102.95,40168.0,97.1125,97.1408,97.0371,97.0654,40168.0
2022-12-06 12:00:00,102.95,103.06,102.88,102.96,48854.0,97.0654,97.1691,96.9994,97.0748,48854.0
2022-12-06 12:05:00,102.95,103.03,102.83,102.86,13961.0,97.0654,97.1408,96.9522,96.9805,13961.0
2022-12-06 12:10:00,102.87,102.87,102.72,102.72,48297.0,96.9899,96.9899,96.8485,96.8485,48297.0
2022-12-06 12:15:00,102.72,102.74,102.47,102.52,42602.0,96.8485,96.8674,96.6128,96.66,42602.0
2022-12-06 12:20:00,102.53,102.6,102.38,102.43,43150.0,96.6694,96.7354,96.528,96.5751,43150.0
2022-12-06 12:25:00,102.43,102.49,102.35,102.44,26077.0,96.5751,96.6317,96.4997,96.5845,26077.0
2022-12-06 12:30:00,102.45,102.51,102.41,102.48,27175.0,96.594,96.6505,96.5562,96.6222,27175.0
2022-12-06 12:35:00,102.48,102.48,102.3,102.37,24164.0,96.6222,96.6222,96.4525,96.5185,24164.0
2022-12-06 12:40:00,102.36,102.38,102.25,102.37,29611.0,96.5091,96.528,96.4054,96.5185,29611.0
2022-12-06 12:45:00,102.35,102.38,102.23,102.3,26548.0,96.4997,96.528,96.3865,96.4525,26548.0
2022-12-06 12:50:00,102.29,102.37,102.26,102.32,17443.0,96.4431,96.5185,96.4148,96.4714,17443.0
2022-12-06 12:55:00,102.32,102.32,102.19,102.22,48823.0,96.4714,96.4714,96.3488,96.3771,48823.0
2022-12-06 13:00:00,102.21,102.27,102.09,102.13,35988.0,96.3677,96.4242,96.2545,96.2922,35988.0
2022-12-06 13:05:00,102.12,102.15,101.98,102.0,43675.0,96.2828,96.3111,96.1508,96.1697,43675.0
2022-12-06 13:10:00,102.01,102.11,101.99,102.09,32797.0,96.1791,96.2734,96.1602,96.2545,32797.0
2022-12-06 13:15:00,102.11,102.11,102.01,102.05,17590.0,96.2734,96.2734,96.1791,96.2168,17590.0
2022-12-06 13:20:00,102.04,102.06,101.98,101.98,28450.0,96.2074,96.2262,96.1508,96.1508,28450.0
2022-12-06 13:25:00,101.98,101.98,101.82,101.84,41527.0,96.1508,96.1508,96.0,96.0188,41527.0
2022-12-06 13:30:00,101.84,101.91,101.82,101.86,23261.0,96.0188,96.0848,96.0,96.0377,23261.0
2022-12-06 13:35:00,101.87,101.93,101.85,101.92,26578.0,96.0471,96.1037,96.0282,96.0942,26578.0
2022-12-06 13:40:00,101.92,102.06,101.88,102.06,133814.0,96.0942,96.2262,96.0565,96.2262,133814.0
2022-12-06 13:45:00,102.06,102.07,101.89,101.9,76341.0,96.2262,96.2357,96.066,96.0754,76341.0
2022-12-06 13:50:00,101.9,102.04,101.88,101.95,34285.0,96.0754,96.2074,96.0565,96.1225,34285.0
2022-12-06 13:55:00,101.96,102.09,101.93,102.09,29991.0,96.132,96.2545,96.1037,96.2545,29991.0
2022-12-06 14:00:00,102.09,102.13,101.98,102.04,46165.0,96.2545,96.2922,96.1508,96.2074,46165.0
2022-12-06 14:05:00,102.04,102.07,101.88,101.9,16548.0,96.2074,96.2357,96.0565,96.0754,16548.0
2022-12-06 14:10:00,101.89,101.9,101.71,101.72,41842.0,96.066,96.0754,95.8963,95.9057,41842.0
2022-12-06 14:15:00,101.72,101.83,101.65,101.78,80555.0,95.9057,96.0094,95.8397,95.9623,80555.0
2022-12-06 14:20:00,101.77,101.81,101.67,101.68,29780.0,95.9528,95.9905,95.8585,95.868,29780.0
2022-12-06 14:25:00,101.67,101.67,101.52,101.53,55740.0,95.8585,95.8585,95.7171,95.7265,55740.0
2022-12-06 14:30:00,101.53,101.64,101.45,101.48,45375.0,95.7265,95.8303,95.6511,95.6794,45375.0
2022-12-06 14:35:00,101.48,101.55,101.44,101.51,49081.0,95.6794,95.7454,95.6417,95.7077,49081.0
2022-12-06 14:40:00,101.5,101.64,101.5,101.63,22352.0,95.6983,95.8303,95.6983,95.8208,22352.0
2022-12-06 14:45:00,101.6,101.62,101.46,101.48,24823.0,95.7925,95.8114,95.6605,95.6794,24823.0
2022-12-06 14:50:00,101.47,101.68,101.46,101.64,36181.0,95.67,95.868,95.6605,95.8303,36181.0
2022-12-06 14:55:00,101.64,101.77,101.61,101.77,47646.0,95.8303,95.9528,95.802,95.9528,47646.0
2022-12-06 15:00:00,101.78,101.96,101.77,101.89,72485.0,95.9623,96.132,95.9528,96.066,72485.0
2022-12-06 15:05:00,101.9,102.0,101.85,101.88,48391.0,96.0754,96.1697,96.0282,96.0565,48391.0
2022-12-06 15:10:00,101.88,101.92,101.82,101.9,39142.0,96.0565,96.0942,96.0,96.0754,39142.0
2022-12-06 15:15:00,101.9,101.98,101.75,101.78,46718.0,96.0754,96.1508,95.934,95.9623,46718.0
2022-12-06 15:20:00,101.78,101.89,101.7,101.83,50041.0,95.9623,96.066,95.8868,96.0094,50041.0
2022-12-06 15:25:00,101.83,101.86,101.64,101.66,46441.0,96.0094,96.0377,95.8303,95.8491,46441.0
2022-12-06 15:30:00,101.66,101.83,101.65,101.77,92465.0,95.8491,96.0094,95.8397,95.9528,92465.0
2022-12-06 15:35:00,101.77,101.92,101.76,101.92,87311.0,95.9528,96.0942,95.9434,96.0942,87311.0
2022-12-06 15:40:00,101.92,102.01,101.84,101.98,57376.0,96.0942,96.1791,96.0188,96.1508,57376.0
2022-12-06 15:45:00,101.98,102.11,101.95,102.08,56431.0,96.1508,96.2734,96.1225,96.2451,56431.0
2022-12-06 15:50:00,102.09,102.31,102.04,102.16,119247.0,96.2545,96.462,96.2074,96.3205,119247.0
2022-12-06 15:55:00,102.16,102.18,101.98,102.07,249976.0,96.3205,96.3394,96.1508,96.2357,249976.0
2022-12-07 09:30:00,101.29,101.87,101.06,101.79,131625.0,95.5003,96.0471,95.2834,95.9717,131625.0
2022-12-07 09:35:00,101.86,101.93,101.74,101.75,49793.0,96.0377,96.1037,95.9245,95.934,49793.0
2022-12-07 09:40:00,101.79,102.1,101.72,101.97,62791.0,95.9717,96.264,95.9057,96.1414,62791.0
2022-12-07 09:45:00,101.97,102.15,101.61,101.62,79274.0,96.1414,96.3111,95.802,95.8114,79274.0
2022-12-07 09:50:00,101.62,101.7,101.49,101.6,29545.0,95.8114,95.8868,95.6888,95.7925,29545.0
2022-12-07 09:55:00,101.58,101.69,101.43,101.52,27678.0,95.7737,95.8774,95.6323,95.7171,27678.0
2022-12-07 10:00:00,101.53,101.83,101.31,101.83,71475.0,95.7265,96.0094,95.5191,96.0094,71475.0
2022-12-07 10:05:00,101.81,101.87,101.63,101.67,32172.0,95.9905,96.0471,95.8208,95.8585,32172.0
2022-12-07 10:10:00,101.68,101.81,101.44,101.73,49201.0,95.868,95.9905,95.6417,95.9151,49201.0
2022-12-07 10:15:00,101.76,101.87,101.61,101.62,20075.0,95.9434,96.0471,95.802,95.8114,20075.0
2022-12-07 10:20:00,101.6,101.73,101.53,101.72,16194.0,95.7925,95.9151,95.7265,95.9057,16194.0
2022-12-07 10:25:00,101.75,101.98,101.59,101.97,23315.0,95.934,96.1508,95.7831,96.1414,23315.0
2022-12-07 10:30:00,101.95,102.12,101.85,101.87,26799.0,96.1225,96.2828,96.0282,96.0471,26799.0
2022-12-07 10:35:00,101.88,101.91,101.71,101.75,32836.0,96.0565,96.0848,95.8963,95.934,32836.0
2022-12-07 10:40:00,101.74,101.98,101.72,101.89,44873.0,95.9245,96.1508,95.9057,96.066,44873.0
2022-12-07 10:45:00,101.88,102.22,101.88,102.21,30363.0,96.0565,96.3771,96.0565,96.3677,30363.0
2022-12-07 10:50:00,102.2,102.6,102.18,102.53,56617.0,96.3582,96.7354,96.3394,96.6694,56617.0
2022-12-07 10:55:00,102.55,102.63,102.54,102.58,24684.0,96.6882,96.7637,96.6788,96.7165,24684.0
2022-12-07 11:00:00,102.58,102.81,102.58,102.76,35499.0,96.7165,96.9334,96.7165,96.8862,35499.0
2022-12-07 11:05:00,102.77,102.88,102.57,102.75,41511.0,96.8957,96.9994,96.7071,96.8768,41511.0
2022-12-07 11:10:00,102.78,102.81,102.66,102.71,28337.0,96.9051,96.9334,96.7919,96.8391,28337.0
2022-12-07 11:15:00,102.73,102.87,102.67,102.72,50480.0,96.8579,96.9899,96.8014,96.8485,50480.0
2022-12-07 11:20:00,102.71,102.73,102.43,102.44,64404.0,96.8391,96.8579,96.5751,96.5845,64404.0
2022-12-07 11:25:00,102.44,102.51,102.3,102.33,23271.0,96.5845,96.6505,96.4525,96.4808,23271.0
2022-12-07 11:30:00,102.33,102.44,102.26,102.28,26823.0,96.4808,96.5845,96.4148,96.4337,26823.0
2022-12-07 11:35:00,102.29,102.47,102.29,102.41,18878.0,96.4431,96.6128,96.4431,96.5562,18878.0
2022-12-07 11:40:00,102.4,102.5,102.39,102.45,26983.0,96.5468,96.6411,96.5374,96.594,26983.0
2022-12-07 11:45:00,102.45,102.51,102.41,102.44,15556.0,96.594,96.6505,96.5562,96.5845,15556.0
2022-12-07 11:50:00,102.44,102.5,102.35,102.39,36918.0,96.5845,96.6411,96.4997,96.5374,36918.0
2022-12-07 11:55:00,102.41,102.62,102.37,102.53,30865.0,96.5562,96.7542,96.5185,96.6694,30865.0
2022-12-07 12:00:00,102.56,102.6,102.41,102.43,26353.0,96.6977,96.7354,96.5562,96.5751,26353.0
2022-12-07 12:05:00,102.42,102.5,102.4,102.5,11158.0,96.5657,96.6411,96.5468,96.6411,11158.0
2022-12-07 12:10:00,102.51,102.59,102.39,102.53,20738.0,96.6505,96.726,96.5374,96.6694,20738.0
2022-12-07 12:15:00,102.54,102.63,102.54,102.63,17872.0,96.6788,96.7637,96.6788,96.7637,17872.0
2022-12-07 12:20:00,102.62,102.7,102.56,102.57,16162.0,96.7542,96.8297,96.6977,96.7071,16162.0
2022-12-07 12:25:00,102.58,102.6,102.44,102.47,17539.0,96.7165,96.7354,96.5845,96.6128,17539.0
2022-12-07 12:30:00,102.47,102.5,102.43,102.46,26175.0,96.6128,96.6411,96.5751,96.6034,26175.0
2022-12-07 12:35:00,102.46,102.54,102.45,102.51,18013.0,96.6034,96.6788,96.594,96.6505,18013.0
2022-12-07 12:40:00,102.49,102.74,102.49,102.68,18546.0,96.6317,96.8674,96.6317,96.8108,18546.0
2022-12-07 12:45:00,102.67,102.8,102.64,102.79,14234.0,96.8014,96.9239,96.7731,96.9145,14234.0
2022-12-07 12:50:00,102.78,102.86,102.78,102.84,12776.0,96.9051,96.9805,96.9051,96.9617,12776.0
2022-12-07 12:55:00,102.83,102.84,102.72,102.75,17941.0,96.9522,96.9617,96.8485,96.8768,17941.0
2022-12-07 13:00:00,102.75,102.87,102.73,102.76,11094.0,96.8768,96.9899,96.8579,96.8862,11094.0
2022-12-07 13:05:00,102.74,102.8,102.71,102.77,11785.0,96.8674,96.9239,96.8391,96.8957,11785.0
2022-12-07 13:10:00,102.79,102.91,102.72,102.88,10956.0,96.9145,97.0277,96.8485,96.9994,10956.0
2022-12-07 13:15:00,102.87,102.97,102.83,102.92,17853.0,96.9899,97.0842,96.9522,97.0371,17853.0
2022-12-07 13:20:00,102.91,102.94,102.74,102.78,20019.0,97.0277,97.0559,96.8674,96.9051,20019.0
2022-12-07 13:25:00,102.78,102.78,102.65,102.72,11862.0,96.9051,96.9051,96.7825,96.8485,11862.0
2022-12-07 13:30:00,102.69,102.7,102.62,102.65,20263.0,96.8202,96.8297,96.7542,96.7825,20263.0
2022-12-07 13:35:00,102.66,102.66,102.44,102.44,19351.0,96.7919,96.7919,96.5845,96.5845,19351.0
2022-12-07 13:40:00,102.45,102.58,102.42,102.55,13743.0,96.594,96.7165,96.5657,96.6882,13743.0
2022-12-07 13:45:00,102.56,102.56,102.39,102.4,29116.0,96.6977,96.6977,96.5374,96.5468,29116.0
2022-12-07 13:50:00,102.39,102.39,102.16,102.27,26444.0,96.5374,96.5374,96.3205,96.4242,26444.0
2022-12-07 13:55:00,102.26,102.26,102.14,102.16,24156.0,96.4148,96.4148,96.3017,96.3205,24156.0
2022-12-07 14:00:00,102.17,102.19,102.04,102.14,37879.0,96.33,96.3488,96.2074,96.3017,37879.0
2022-12-07 14:05:00,102.14,102.28,102.12,102.2,21764.0,96.3017,96.4337,96.2828,96.3582,21764.0
2022-12-07 14:10:00,102.21,102.38,102.19,102.37,10092.0,96.3677,96.528,96.3488,96.5185,10092.0
2022-12-07 14:15:00,102.35,102.39,102.28,102.28,9180.0,96.4997,96.5374,96.4337,96.4337,9180.0
2022-12-07 14:20:00,102.29,102.32,102.17,102.23,28046.0,96.4431,96.4714,96.33,96.3865,28046.0
2022-12-07 14:25:00,102.24,102.34,102.24,102.28,21661.0,96.396,96.4902,96.396,96.4337,21661.0
2022-12-07 14:30:00,102.26,102.31,102.19,102.3,15584.0,96.4148,96.462,96.3488,96.4525,15584.0
2022-12-07 14:35:00,102.3,102.33,102.27,102.3,14079.0,96.4525,96.4808,96.4242,96.4525,14079.0
2022-12-07 14:40:00,102.3,102.31,102.2,102.23,32800.0,96.4525,96.462,96.3582,96.3865,32800.0
2022-12-07 14:45:00,102.24,102.24,102.1,102.13,12855.0,96.396,96.396,96.264,96.2922,12855.0
2022-12-07 14:50:00,102.13,102.13,102.02,102.04,14927.0,96.2922,96.2922,96.1885,96.2074,14927.0
2022-12-07 14:55:00,102.05,102.1,102.0,102.02,15058.0,96.2168,96.264,96.1697,96.1885,15058.0
2022-12-07 15:00:00,102.03,102.21,102.03,102.2,15018.0,96.198,96.3677,96.198,96.3582,15018.0
2022-12-07 15:05:00,102.21,102.22,101.96,101.98,27910.0,96.3677,96.3771,96.132,96.1508,27910.0
2022-12-07 15:10:00,101.98,102.07,101.94,102.01,18804.0,96.1508,96.2357,96.1131,96.1791,18804.0
2022-12-07 15:15:00,102.01,102.04,101.9,101.93,23109.0,96.1791,96.2074,96.0754,96.1037,23109.0
2022-12-07 15:20:00,101.93,101.94,101.84,101.87,22079.0,96.1037,96.1131,96.0188,96.0471,22079.0
2022-12-07 15:25:00,101.85,101.9,101.81,101.9,25874.0,96.0282,96.0754,95.9905,96.0754,25874.0
2022-12-07 15:30:00,101.88,102.0,101.88,101.97,25388.0,96.0565,96.1697,96.0565,96.1414,25388.0
2022-12-07 15:35:00,101.97,101.98,101.86,101.94,38988.0,96.1414,96.1508,96.0377,96.1131,38988.0
2022-12-07 15:40:00,101.95,101.97,101.87,101.9,43267.0,96.1225,96.1414,96.0471,96.0754,43267.0
2022-12-07 15:45:00,101.89,101.91,101.84,101.88,35113.0,96.066,96.0848,96.0188,96.0565,35113.0
2022-12-07 15:50:00,101.89,101.98,101.85,101.88,74597.0,96.066,96.1508,96.0282,96.0565,74597.0
2022-12-07 15:55:00,101.87,102.0,101.83,101.84,178574.0,96.0471,96.1697,96.0094,96.0188,178574.0
2022-12-08 09:30:00,102.74,102.9,102.4,102.6,132205.0,96.8674,97.0182,96.5468,96.7354,132205.0
2022-12-08 09:35:00,102.57,102.7,102.47,102.56,47596.0,96.7071,96.8297,96.6128,96.6977,47596.0
2022-12-08 09:40:00,102.54,102.87,102.47,102.53,42279.0,96.6788,96.9899,96.6128,96.6694,42279.0
2022-12-08 09:45:00,102.49,102.9,102.49,102.81,83096.0,96.6317,97.0182,96.6317,96.9334,83096.0
2022-12-08 09:50:00,102.8,102.95,102.74,102.87,42473.0,96.9239,97.0654,96.8674,96.9899,42473.0
2022-12-08 09:55:00,102.93,103.34,102.91,103.33,44593.0,97.0465,97.4331,97.0277,97.4237,44593.0
2022-12-08 10:00:00,103.32,103.55,103.32,103.46,47474.0,97.4142,97.6311,97.4142,97.5462,47474.0
2022-12-08 10:05:00,103.46,103.65,103.44,103.5,25475.0,97.5462,97.7254,97.5274,97.5839,25475.0
2022-12-08 10:10:00,103.5,103.55,103.41,103.5,49111.0,97.5839,97.6311,97.4991,97.5839,49111.0
2022-12-08 10:15:00,103.52,103.6,103.47,103.53,53324.0,97.6028,97.6782,97.5556,97.6122,53324.0
2022-12-08 10:20:00,103.53,103.75,103.49,103.52,116070.0,97.6122,97.8196,97.5745,97.6028,116070.0
2022-12-08 10:25:00,103.54,103.71,103.49,103.68,28598.0,97.6216,97.7819,97.5745,97.7536,28598.0
2022-12-08 10:30:00,103.69,103.78,103.64,103.75,27323.0,97.7631,97.8479,97.7159,97.8196,27323.0
2022-12-08 10:35:00,103.74,103.75,103.53,103.53,47309.0,97.8102,97.8196,97.6122,97.6122,47309.0
2022-12-08 10:40:00,103.55,103.56,103.37,103.45,80402.0,97.6311,97.6405,97.4614,97.5368,80402.0
2022-12-08 10:45:00,103.47,103.56,103.39,103.53,38825.0,97.5556,97.6405,97.4802,97.6122,38825.0
2022-12-08 10:50:00,103.54,103.65,103.43,103.65,48912.0,97.6216,97.7254,97.5179,97.7254,48912.0
2022-12-08 10:55:00,103.66,103.67,103.49,103.62,48015.0,97.7348,97.7442,97.5745,97.6971,48015.0
2022-12-08 11:00:00,103.62,103.7,103.47,103.56,48859.0,97.6971,97.7725,97.5556,97.6405,48859.0
2022-12-08 11:05:00,103.55,103.63,103.43,103.45,57872.0,97.6311,97.7065,97.5179,97.5368,57872.0
2022-12-08 11:10:00,103.45,103.6,103.43,103.59,43368.0,97.5368,97.6782,97.5179,97.6688,43368.0
2022-12-08 11:15:00,103.59,103.62,103.39,103.48,51927.0,97.6688,97.6971,97.4802,97.5651,51927.0
2022-12-08 11:20:00,103.49,103.63,103.46,103.57,35896.0,97.5745,97.7065,97.5462,97.6499,35896.0
2022-12-08 11:25:00,103.56,103.76,103.52,103.76,31710.0,97.6405,97.8291,97.6028,97.8291,31710.0
2022-12-08 11:30:00,103.76,103.91,103.74,103.78,45006.0,97.8291,97.9705,97.8102,97.8479,45006.0
2022-12-08 11:35:00,103.77,103.86,103.72,103.76,39693.0,97.8385,97.9234,97.7914,97.8291,39693.0
2022-12-08 11:40:00,103.76,103.8,103.67,103.76,22377.0,97.8291,97.8668,97.7442,97.8291,22377.0
2022-12-08 11:45:00,103.76,103.83,103.72,103.77,25988.0,97.8291,97.8951,97.7914,97.8385,25988.0
2022-12-08 11:50:00,103.76,103.84,103.73,103.83,31782.0,97.8291,97.9045,97.8008,97.8951,31782.0
2022-12-08 11:55:00,103.83,103.85,103.72,103.74,23890.0,97.8951,97.9139,97.7914,97.8102,23890.0
2022-12-08 12:00:00,103.73,103.88,103.68,103.7,42086.0,97.8008,97.9422,97.7536,97.7725,42086.0
2022-12-08 12:05:00,103.72,103.73,103.65,103.66,31760.0,97.7914,97.8008,97.7254,97.7348,31760.0
2022-12-08 12:10:00,103.67,103.77,103.63,103.67,23939.0,97.7442,97.8385,97.7065,97.7442,23939.0
2022-12-08 12:15:00,103.66,103.72,103.61,103.65,31153.0,97.7348,97.7914,97.6876,97.7254,31153.0
2022-12-08 12:20:00,103.65,103.79,103.55,103.77,38629.0,97.7254,97.8574,97.6311,97.8385,38629.0
2022-12-08 12:25:00,103.74,103.75,103.55,103.56,18873.0,97.8102,97.8196,97.6311,97.6405,18873.0
2022-12-08 12:30:00,103.55,103.7,103.54,103.68,16341.0,97.6311,97.7725,97.6216,97.7536,16341.0
2022-12-08 12:35:00,103.67,103.74,103.53,103.58,23046.0,97.7442,97.8102,97.6122,97.6594,23046.0
2022-12-08 12:40:00,103.56,103.57,103.48,103.53,16770.0,97.6405,97.6499,97.5651,97.6122,16770.0
2022-12-08 12:45:00,103.52,103.56,103.46,103.52,28926.0,97.6028,97.6405,97.5462,97.6028,28926.0
2022-12-08 12:50:00,103.53,103.64,103.52,103.62,15596.0,97.6122,97.7159,97.6028,97.6971,15596.0
2022-12-08 12:55:00,103.62,103.62,103.55,103.59,14293.0,97.6971,97.6971,97.6311,97.6688,14293.0
2022-12-08 13:00:00,103.58,103.63,103.57,103.6,16007.0,97.6594,97.7065,97.6499,97.6782,16007.0
2022-12-08 13:05:00,103.59,103.78,103.56,103.74,18061.0,97.6688,97.8479,97.6405,97.8102,18061.0
2022-12-08 13:10:00,103.74,103.74,103.61,103.62,23433.0,97.8102,97.8102,97.6876,97.6971,23433.0
2022-12-08 13:15:00,103.62,103.73,103.55,103.72,24627.0,97.6971,97.8008,97.6311,97.7914,24627.0
2022-12-08 13:20:00,103.71,103.72,103.57,103.62,33461.0,97.7819,97.7914,97.6499,97.6971,33461.0
2022-12-08 13:25:00,103.62,103.66,103.52,103.58,37591.0,97.6971,97.7348,97.6028,97.6594,37591.0
2022-12-08 13:30:00,103.59,103.67,103.55,103.57,34976.0,97.6688,97.7442,97.6311,97.6499,34976.0
2022-12-08 13:35:00,103.58,103.64,103.56,103.62,16891.0,97.6594,97.7159,97.6405,97.6971,16891.0
2022-12-08 13:40:00,103.63,103.71,103.62,103.71,39654.0,97.7065,97.7819,97.6971,97.7819,39654.0
2022-12-08 13:45:00,103.72,103.78,103.7,103.71,16393.0,97.7914,97.8479,97.7725,97.7819,16393.0
2022-12-08 13:50:00,103.71,103.72,103.6,103.61,36330.0,97.7819,97.7914,97.6782,97.6876,36330.0
2022-12-08 13:55:00,103.62,103.63,103.57,103.6,14431.0,97.6971,97.7065,97.6499,97.6782,14431.0
2022-12-08 14:00:00,103.59,103.6,103.22,103.22,35624.0,97.6688,97.6782,97.3199,97.3199,35624.0
2022-12-08 14:05:00,103.22,103.4,103.14,103.4,119287.0,97.3199,97.4897,97.2445,97.4897,119287.0
2022-12-08 14:10:00,103.39,103.39,103.21,103.39,21496.0,97.4802,97.4802,97.3105,97.4802,21496.0
2022-12-08 14:15:00,103.39,103.45,103.31,103.36,25951.0,97.4802,97.5368,97.4048,97.4519,25951.0
2022-12-08 14:20:00,103.35,103.55,103.34,103.52,15795.0,97.4425,97.6311,97.4331,97.6028,15795.0
2022-12-08 14:25:00,103.53,103.61,103.53,103.59,19146.0,97.6122,97.6876,97.6122,97.6688,19146.0
2022-12-08 14:30:00,103.59,103.61,103.51,103.54,17148.0,97.6688,97.6876,97.5934,97.6216,17148.0
2022-12-08 14:35:00,103.53,103.67,103.51,103.65,23943.0,97.6122,97.7442,97.5934,97.7254,23943.0
2022-12-08 14:40:00,103.66,103.74,103.65,103.71,17112.0,97.7348,97.8102,97.7254,97.7819,17112.0
2022-12-08 14:45:00,103.69,103.74,103.66,103.69,22128.0,97.7631,97.8102,97.7348,97.7631,22128.0
2022-12-08 14:50:00,103.69,103.8,103.61,103.79,34261.0,97.7631,97.8668,97.6876,97.8574,34261.0
2022-12-08 14:55:00,103.81,103.82,103.65,103.71,36966.0,97.8762,97.8856,97.7254,97.7819,36966.0
2022-12-08 15:00:00,103.7,103.7,103.58,103.59,25997.0,97.7725,97.7725,97.6594,97.6688,25997.0
2022-12-08 15:05:00,103.57,103.65,103.5,103.63,32407.0,97.6499,97.7254,97.5839,97.7065,32407.0
2022-12-08 15:10:00,103.63,103.7,103.54,103.55,34417.0,97.7065,97.7725,97.6216,97.6311,34417.0
2022-12-08 15:15:00,103.53,103.55,103.41,103.52,65136.0,97.6122,97.6311,97.4991,97.6028,65136.0
2022-12-08 15:20:00,103.52,103.76,103.5,103.74,41381.0,97.6028,97.8291,97.5839,97.8102,41381.0
2022-12-08 15:25:00,103.74,103.8,103.7,103.76,30325.0,97.8102,97.8668,97.7725,97.8291,30325.0
2022-12-08 15:30:00,103.77,103.87,103.75,103.82,32634.0,97.8385,97.9328,97.8196,97.8856,32634.0
2022-12-08 15:35:00,103.81,103.83,103.78,103.78,39918.0,97.8762,97.8951,97.8479,97.8479,39918.0
2022-12-08 15:40:00,103.78,103.79,103.64,103.67,45814.0,97.8479,97.8574,97.7159,97.7442,45814.0
2022-12-08 15:45:00,103.66,103.69,103.58,103.66,74599.0,97.7348,97.7631,97.6594,97.7348,74599.0
2022-12-08 15:50:00,103.66,103.83,103.62,103.72,144901.0,97.7348,97.8951,97.6971,97.7914,144901.0
2022-12-08 15:55:00,103.72,103.88,103.69,103.74,331349.0,97.7914,97.9422,97.7631,97.8102,331349.0
2022-12-09 09:30:00,103.43,103.5,102.62,102.62,119299.0,97.5179,97.5839,96.7542,96.7542,119299.0
2022-12-09 09:35:00,102.62,102.8,102.48,102.77,58734.0,96.7542,96.9239,96.6222,96.8957,58734.0
2022-12-09 09:40:00,102.77,102.99,102.73,102.93,67817.0,96.8957,97.1031,96.8579,97.0465,67817.0
2022-12-09 09:45:00,102.93,103.02,102.7,102.72,59940.0,97.0465,97.1314,96.8297,96.8485,59940.0
2022-12-09 09:50:00,102.68,102.73,102.46,102.56,31916.0,96.8108,96.8579,96.6034,96.6977,31916.0
2022-12-09 09:55:00,102.55,102.61,102.42,102.54,30010.0,96.6882,96.7448,96.5657,96.6788,30010.0
2022-12-09 10:00:00,102.56,102.76,102.22,102.38,70672.0,96.6977,96.8862,96.3771,96.528,70672.0
2022-12-09 10:05:00,102.39,102.67,102.36,102.48,29721.0,96.5374,96.8014,96.5091,96.6222,29721.0
2022-12-09 10:10:00,102.47,102.55,102.17,102.28,33264.0,96.6128,96.6882,96.33,96.4337,33264.0
2022-12-09 10:15:00,102.29,102.32,102.11,102.32,40511.0,96.4431,96.4714,96.2734,96.4714,40511.0
2022-12-09 10:20:00,102.28,102.39,102.16,102.26,24090.0,96.4337,96.5374,96.3205,96.4148,24090.0
2022-12-09 10:25:00,102.27,102.33,102.16,102.31,20434.0,96.4242,96.4808,96.3205,96.462,20434.0
2022-12-09 10:30:00,102.3,102.65,102.3,102.44,26599.0,96.4525,96.7825,96.4525,96.5845,26599.0
2022-12-09 10:35:00,102.44,102.58,102.39,102.57,20416.0,96.5845,96.7165,96.5374,96.7071,20416.0
2022-12-09 10:40:00,102.58,102.58,102.39,102.44,37357.0,96.7165,96.7165,96.5374,96.5845,37357.0
2022-12-09 10:45:00,102.42,102.49,102.31,102.48,47992.0,96.5657,96.6317,96.462,96.6222,47992.0
2022-12-09 10:50:00,102.48,102.7,102.43,102.62,75057.0,96.6222,96.8297,96.5751,96.7542,75057.0
2022-12-09 10:55:00,102.6,102.82,102.52,102.82,45550.0,96.7354,96.9428,96.66,96.9428,45550.0
2022-12-09 11:00:00,102.82,102.84,102.59,102.6,55051.0,96.9428,96.9617,96.726,96.7354,55051.0
2022-12-09 11:05:00,102.62,102.62,102.24,102.25,70289.0,96.7542,96.7542,96.396,96.4054,70289.0
2022-12-09 11:10:00,102.24,102.24,102.16,102.17,47584.0,96.396,96.396,96.3205,96.33,47584.0
2022-12-09 11:15:00,102.18,102.19,102.04,102.09,50766.0,96.3394,96.3488,96.2074,96.2545,50766.0
2022-12-09 11:20:00,102.09,102.48,102.07,102.43,119152.0,96.2545,96.6222,96.2357,96.5751,119152.0
2022-12-09 11:25:00,102.42,102.49,102.34,102.48,47286.0,96.5657,96.6317,96.4902,96.6222,47286.0
2022-12-09 11:30:00,102.5,102.57,102.44,102.48,32396.0,96.6411,96.7071,96.5845,96.6222,32396.0
2022-12-09 11:35:00,102.5,102.57,102.38,102.44,19470.0,96.6411,96.7071,96.528,96.5845,19470.0
2022-12-09 11:40:00,102.45,102.55,102.34,102.54,20611.0,96.594,96.6882,96.4902,96.6788,20611.0
2022-12-09 11:45:00,102.56,102.68,102.46,102.49,18358.0,96.6977,96.8108,96.6034,96.6317,18358.0
2022-12-09 11:50:00,102.48,102.6,102.48,102.51,15544.0,96.6222,96.7354,96.6222,96.6505,15544.0
2022-12-09 11:55:00,102.54,102.54,102.46,102.48,14878.0,96.6788,96.6788,96.6034,96.6222,14878.0
2022-12-09 12:00:00,102.48,102.51,102.39,102.44,22232.0,96.6222,96.6505,96.5374,96.5845,22232.0
2022-12-09 12:05:00,102.43,102.55,102.4,102.52,16909.0,96.5751,96.6882,96.5468,96.66,16909.0
2022-12-09 12:10:00,102.53,102.63,102.52,102.62,12866.0,96.6694,96.7637,96.66,96.7542,12866.0
2022-12-09 12:15:00,102.61,102.69,102.57,102.68,14442.0,96.7448,96.8202,96.7071,96.8108,14442.0
2022-12-09 12:20:00,102.68,102.68,102.54,102.57,68425.0,96.8108,96.8108,96.6788,96.7071,68425.0
2022-12-09 12:25:00,102.57,102.67,102.57,102.61,16284.0,96.7071,96.8014,96.7071,96.7448,16284.0
2022-12-09 12:30:00,102.6,102.76,102.6,102.71,15807.0,96.7354,96.8862,96.7354,96.8391,15807.0
2022-12-09 12:35:00,102.71,102.83,102.71,102.8,9709.0,96.8391,96.9522,96.8391,96.9239,9709.0
2022-12-09 12:40:00,102.81,102.82,102.55,102.6,18171.0,96.9334,96.9428,96.6882,96.7354,18171.0
2022-12-09 12:45:00,102.61,102.65,102.53,102.53,17235.0,96.7448,96.7825,96.6694,96.6694,17235.0
2022-12-09 12:50:00,102.53,102.57,102.49,102.57,37227.0,96.6694,96.7071,96.6317,96.7071,37227.0
2022-12-09 12:55:00,102.55,102.6,102.54,102.57,13121.0,96.6882,96.7354,96.6788,96.7071,13121.0
2022-12-09 13:00:00,102.57,102.59,102.45,102.57,33876.0,96.7071,96.726,96.594,96.7071,33876.0
2022-12-09 13:05:00,102.58,102.59,102.48,102.49,18202.0,96.7165,96.726,96.6222,96.6317,18202.0
2022-12-09 13:10:00,102.49,102.58,102.44,102.58,25074.0,96.6317,96.7165,96.5845,96.7165,25074.0
2022-12-09 13:15:00,102.56,102.58,102.5,102.5,14752.0,96.6977,96.7165,96.6411,96.6411,14752.0
2022-12-09 13:20:00,102.51,102.54,102.38,102.38,25712.0,96.6505,96.6788,96.528,96.528,25712.0
2022-12-09 13:25:00,102.37,102.47,102.34,102.43,72441.0,96.5185,96.6128,96.4902,96.5751,72441.0
2022-12-09 13:30:00,102.41,102.45,102.32,102.33,26324.0,96.5562,96.594,96.4714,96.4808,26324.0
2022-12-09 13:35:00,102.34,102.4,102.3,102.38,33882.0,96.4902,96.5468,96.4525,96.528,33882.0
2022-12-09 13:40:00,102.38,102.4,102.27,102.32,26177.0,96.528,96.5468,96.4242,96.4714,26177.0
2022-12-09 13:45:00,102.32,102.37,102.31,102.33,19108.0,96.4714,96.5185,96.462,96.4808,19108.0
2022-12-09 13:50:00,102.34,102.4,102.28,102.3,53810.0,96.4902,96.5468,96.4337,96.4525,53810.0
2022-12-09 13:55:00,102.31,102.37,102.29,102.33,48814.0,96.462,96.5185,96.4431,96.4808,48814.0
2022-12-09 14:00:00,102.34,102.38,102.21,102.22,31816.0,96.4902,96.528,96.3677,96.3771,31816.0
2022-12-09 14:05:00,102.23,102.25,102.1,102.17,37518.0,96.3865,96.4054,96.264,96.33,37518.0
2022-12-09 14:10:00,102.18,102.3,102.16,102.29,44522.0,96.3394,96.4525,96.3205,96.4431,44522.0
2022-12-09 14:15:00,102.29,102.35,102.25,102.29,59165.0,96.4431,96.4997,96.4054,96.4431,59165.0
2022-12-09 14:20:00,102.31,102.33,102.18,102.2,21973.0,96.462,96.4808,96.3394,96.3582,21973.0
2022-12-09 14:25:00,102.2,102.33,102.19,102.27,29741.0,96.3582,96.4808,96.3488,96.4242,29741.0
2022-12-09 14:30:00,102.27,102.33,102.21,102.29,26397.0,96.4242,96.4808,96.3677,96.4431,26397.0
2022-12-09 14:35:00,102.28,102.33,102.27,102.3,16305.0,96.4337,96.4808,96.4242,96.4525,16305.0
2022-12-09 14:40:00,102.29,102.29,102.19,102.23,21831.0,96.4431,96.4431,96.3488,96.3865,21831.0
2022-12-09 14:45:00,102.22,102.33,102.22,102.31,27171.0,96.3771,96.4808,96.3771,96.462,27171.0
2022-12-09 14:50:00,102.29,102.31,102.23,102.3,36850.0,96.4431,96.462,96.3865,96.4525,36850.0
2022-12-09 14:55:00,102.3,102.33,102.23,102.24,39991.0,96.4525,96.4808,96.3865,96.396,39991.0
2022-12-09 15:00:00,102.25,102.33,102.25,102.31,32205.0,96.4054,96.4808,96.4054,96.462,32205.0
2022-12-09 15:05:00,102.31,102.35,102.21,102.28,34230.0,96.462,96.4997,96.3677,96.4337,34230.0
2022-12-09 15:10:00,102.29,102.34,102.24,102.32,32932.0,96.4431,96.4902,96.396,96.4714,32932.0
2022-12-09 15:15:00,102.32,102.33,102.24,102.28,26476.0,96.4714,96.4808,96.396,96.4337,26476.0
2022-12-09 15:20:00,102.27,102.32,102.22,102.23,65222.0,96.4242,96.4714,96.3771,96.3865,65222.0
2022-12-09 15:25:00,102.23,102.29,102.19,102.22,53141.0,96.3865,96.4431,96.3488,96.3771,53141.0
2022-12-09 15:30:00,102.21,102.25,102.14,102.15,53477.0,96.3677,96.4054,96.3017,96.3111,53477.0
2022-12-09 15:35:00,102.15,102.15,102.03,102.05,52964.0,96.3111,96.3111,96.198,96.2168,52964.0
2022-12-09 15:40:00,102.04,102.1,101.94,102.09,97124.0,96.2074,96.264,96.1131,96.2545,97124.0
2022-12-09 15:45:00,102.08,102.12,102.0,102.04,67915.0,96.2451,96.2828,96.1697,96.2074,67915.0
2022-12-09 15:50:00,102.01,102.01,101.8,101.89,143870.0,96.1791,96.1791,95.9811,96.066,143870.0
2022-12-09 15:55:00,101.89,101.97,101.75,101.78,342670.0,96.066,96.1414,95.934,95.9623,342670.0
2022-12-12 09:30:00,101.13,101.69,100.82,101.46,162692.0,95.3494,95.8774,95.0571,95.6605,162692.0
2022-12-12 09:35:00,101.46,101.72,101.46,101.71,30753.0,95.6605,95.9057,95.6605,95.8963,30753.0
2022-12-12 09:40:00,101.7,101.82,101.68,101.79,31355.0,95.8868,96.0,95.868,95.9717,31355.0
2022-12-12 09:45:00,101.8,101.9,101.52,101.88,34892.0,95.9811,96.0754,95.7171,96.0565,34892.0
2022-12-12 09:50:00,101.87,101.95,101.71,101.77,21070.0,96.0471,96.1225,95.8963,95.9528,21070.0
2022-12-12 09:55:00,101.75,101.78,101.65,101.67,32472.0,95.934,95.9623,95.8397,95.8585,32472.0
2022-12-12 10:00:00,101.67,101.73,101.56,101.61,33015.0,95.8585,95.9151,95.7548,95.802,33015.0
2022-12-12 10:05:00,101.61,101.62,101.39,101.42,33721.0,95.802,95.8114,95.5945,95.6228,33721.0
2022-12-12 10:10:00,101.42,101.62,101.3,101.59,40656.0,95.6228,95.8114,95.5097,95.7831,40656.0
2022-12-12 10:15:00,101.6,101.69,101.56,101.56,40421.0,95.7925,95.8774,95.7548,95.7548,40421.0
2022-12-12 10:20:00,101.56,101.8,101.51,101.79,42771.0,95.7548,95.9811,95.7077,95.9717,42771.0
2022-12-12 10:25:00,101.8,101.89,101.79,101.85,21417.0,95.9811,96.066,95.9717,96.0282,21417.0
2022-12-12 10:30:00,101.83,101.91,101.8,101.87,26001.0,96.0094,96.0848,95.9811,96.0471,26001.0
2022-12-12 10:35:00,101.88,101.98,101.87,101.93,31094.0,96.0565,96.1508,96.0471,96.1037,31094.0
2022-12-12 10:40:00,101.93,101.94,101.78,101.9,20358.0,96.1037,96.1131,95.9623,96.0754,20358.0
2022-12-12 10:45:00,101.9,101.91,101.78,101.83,32126.0,96.0754,96.0848,95.9623,96.0094,32126.0
2022-12-12 10:50:00,101.84,101.84,101.6,101.64,25348.0,96.0188,96.0188,95.7925,95.8303,25348.0
2022-12-12 10:55:00,101.63,101.71,101.58,101.63,40428.0,95.8208,95.8963,95.7737,95.8208,40428.0
2022-12-12 11:00:00,101.64,101.83,101.64,101.72,74541.0,95.8303,96.0094,95.8303,95.9057,74541.0
2022-12-12 11:05:00,101.72,102.06,101.72,102.04,28978.0,95.9057,96.2262,95.9057,96.2074,28978.0
2022-12-12 11:10:00,102.03,102.1,101.98,102.0,40257.0,96.198,96.264,96.1508,96.1697,40257.0
2022-12-12 11:15:00,102.0,102.04,101.93,102.04,60746.0,96.1697,96.2074,96.1037,96.2074,60746.0
2022-12-12 11:20:00,102.01,102.1,101.99,102.08,20693.0,96.1791,96.264,96.1602,96.2451,20693.0
2022-12-12 11:25:00,102.08,102.2,102.06,102.08,17977.0,96.2451,96.3582,96.2262,96.2451,17977.0
2022-12-12 11:30:00,102.08,102.11,102.02,102.04,23003.0,96.2451,96.2734,96.1885,96.2074,23003.0
2022-12-12 11:35:00,102.04,102.09,101.99,102.06,25032.0,96.2074,96.2545,96.1602,96.2262,25032.0
2022-12-12 11:40:00,102.07,102.11,102.02,102.06,16352.0,96.2357,96.2734,96.1885,96.2262,16352.0
2022-12-12 11:45:00,102.06,102.07,102.02,102.04,13268.0,96.2262,96.2357,96.1885,96.2074,13268.0
2022-12-12 11:50:00,102.03,102.06,101.99,102.04,23470.0,96.198,96.2262,96.1602,96.2074,23470.0
2022-12-12 11:55:00,102.03,102.2,102.02,102.19,12871.0,96.198,96.3582,96.1885,96.3488,12871.0
2022-12-12 12:00:00,102.2,102.32,102.18,102.28,22555.0,96.3582,96.4714,96.3394,96.4337,22555.0
2022-12-12 12:05:00,102.3,102.31,102.15,102.2,79762.0,96.4525,96.462,96.3111,96.3582,79762.0
2022-12-12 12:10:00,102.2,102.35,102.16,102.33,37608.0,96.3582,96.4997,96.3205,96.4808,37608.0
2022-12-12 12:15:00,102.32,102.36,102.3,102.34,18935.0,96.4714,96.5091,96.4525,96.4902,18935.0
2022-12-12 12:20:00,102.34,102.47,102.33,102.43,33444.0,96.4902,96.6128,96.4808,96.5751,33444.0
2022-12-12 12:25:00,102.44,102.54,102.41,102.46,40130.0,96.5845,96.6788,96.5562,96.6034,40130.0
2022-12-12 12:30:00,102.46,102.51,102.43,102.49,21220.0,96.6034,96.6505,96.5751,96.6317,21220.0
2022-12-12 12:35:00,102.5,102.52,102.4,102.42,26448.0,96.6411,96.66,96.5468,96.5657,26448.0
2022-12-12 12:40:00,102.41,102.43,102.35,102.4,24248.0,96.5562,96.5751,96.4997,96.5468,24248.0
2022-12-12 12:45:00,102.4,102.49,102.4,102.41,17945.0,96.5468,96.6317,96.5468,96.5562,17945.0
2022-12-12 12:50:00,102.4,102.5,102.36,102.49,16948.0,96.5468,96.6411,96.5091,96.6317,16948.0
2022-12-12 12:55:00,102.5,102.53,102.46,102.48,17566.0,96.6411,96.6694,96.6034,96.6222,17566.0
2022-12-12 13:00:00,102.49,102.63,102.44,102.45,26097.0,96.6317,96.7637,96.5845,96.594,26097.0
2022-12-12 13:05:00,102.45,102.47,102.36,102.39,18877.0,96.594,96.6128,96.5091,96.5374,18877.0
2022-12-12 13:10:00,102.39,102.4,102.29,102.34,21205.0,96.5374,96.5468,96.4431,96.4902,21205.0
2022-12-12 13:15:00,102.34,102.48,102.33,102.43,18993.0,96.4902,96.6222,96.4808,96.5751,18993.0
2022-12-12 13:20:00,102.42,102.44,102.31,102.32,20648.0,96.5657,96.5845,96.462,96.4714,20648.0
2022-12-12 13:25:00,102.31,102.47,102.31,102.44,27833.0,96.462,96.6128,96.462,96.5845,27833.0
2022-12-12 13:30:00,102.43,102.46,102.35,102.38,19442.0,96.5751,96.6034,96.4997,96.528,19442.0
2022-12-12 13:35:00,102.36,102.36,102.26,102.31,19818.0,96.5091,96.5091,96.4148,96.462,19818.0
2022-12-12 13:40:00,102.3,102.32,102.26,102.3,11820.0,96.4525,96.4714,96.4148,96.4525,11820.0
2022-12-12 13:45:00,102.29,102.34,102.27,102.34,23233.0,96.4431,96.4902,96.4242,96.4902,23233.0
2022-12-12 13:50:00,102.34,102.4,102.26,102.27,37669.0,96.4902,96.5468,96.4148,96.4242,37669.0
2022-12-12 13:55:00,102.25,102.29,102.2,102.25,21182.0,96.4054,96.4431,96.3582,96.4054,21182.0
2022-12-12 14:00:00,102.25,102.26,102.05,102.11,27641.0,96.4054,96.4148,96.2168,96.2734,27641.0
2022-12-12 14:05:00,102.1,102.21,102.1,102.19,17497.0,96.264,96.3677,96.264,96.3488,17497.0
2022-12-12 14:10:00,102.18,102.18,102.1,102.15,23309.0,96.3394,96.3394,96.264,96.3111,23309.0
2022-12-12 14:15:00,102.15,102.17,102.07,102.14,18798.0,96.3111,96.33,96.2357,96.3017,18798.0
2022-12-12 14:20:00,102.16,102.17,102.06,102.06,14061.0,96.3205,96.33,96.2262,96.2262,14061.0
2022-12-12 14:25:00,102.07,102.21,102.05,102.2,20564.0,96.2357,96.3677,96.2168,96.3582,20564.0
2022-12-12 14:30:00,102.2,102.21,102.1,102.11,15098.0,96.3582,96.3677,96.264,96.2734,15098.0
2022-12-12 14:35:00,102.11,102.12,102.03,102.07,32071.0,96.2734,96.2828,96.198,96.2357,32071.0
2022-12-12 14:40:00,102.07,102.1,102.0,102.02,25276.0,96.2357,96.264,96.1697,96.1885,25276.0
2022-12-12 14:45:00,102.02,102.05,101.96,101.99,23121.0,96.1885,96.2168,96.132,96.1602,23121.0
2022-12-12 14:50:00,102.0,102.19,101.98,102.17,22503.0,96.1697,96.3488,96.1508,96.33,22503.0
2022-12-12 14:55:00,102.17,102.29,102.17,102.23,17465.0,96.33,96.4431,96.33,96.3865,17465.0
2022-12-12 15:00:00,102.25,102.41,102.25,102.4,16300.0,96.4054,96.5562,96.4054,96.5468,16300.0
2022-12-12 15:05:00,102.41,102.47,102.39,102.44,24797.0,96.5562,96.6128,96.5374,96.5845,24797.0
2022-12-12 15:10:00,102.45,102.51,102.38,102.39,74130.0,96.594,96.6505,96.528,96.5374,74130.0
2022-12-12 15:15:00,102.39,102.48,102.35,102.46,32842.0,96.5374,96.6222,96.4997,96.6034,32842.0
2022-12-12 15:20:00,102.46,102.67,102.45,102.67,26812.0,96.6034,96.8014,96.594,96.8014,26812.0
2022-12-12 15:25:00,102.68,102.75,102.66,102.73,31895.0,96.8108,96.8768,96.7919,96.8579,31895.0
2022-12-12 15:30:00,102.74,102.79,102.71,102.74,40673.0,96.8674,96.9145,96.8391,96.8674,40673.0
2022-12-12 15:35:00,102.75,102.85,102.71,102.83,41328.0,96.8768,96.9711,96.8391,96.9522,41328.0
2022-12-12 15:40:00,102.83,102.84,102.61,102.61,53980.0,96.9522,96.9617,96.7448,96.7448,53980.0
2022-12-12 15:45:00,102.6,102.66,102.52,102.56,84580.0,96.7354,96.7919,96.66,96.6977,84580.0
2022-12-12 15:50:00,102.55,102.64,102.41,102.54,121185.0,96.6882,96.7731,96.5562,96.6788,121185.0
2022-12-12 15:55:00,102.55,102.75,102.43,102.72,512848.0,96.6882,96.8768,96.5751,96.8485,512848.0
2022-12-13 09:30:00,104.83,105.2,104.43,104.7,173089.0,98.8379,99.1868,98.4608,98.7153,173089.0
2022-12-13 09:35:00,104.7,104.78,104.27,104.38,63697.0,98.7153,98.7908,98.3099,98.4136,63697.0
2022-12-13 09:40:00,104.37,104.44,104.04,104.3,51806.0,98.4042,98.4702,98.0931,98.3382,51806.0
2022-12-13 09:45:00,104.33,104.55,104.12,104.23,55804.0,98.3665,98.5739,98.1685,98.2722,55804.0
2022-12-13 09:50:00,104.18,104.6,104.15,104.53,61157.0,98.2251,98.6211,98.1968,98.5551,61157.0
2022-12-13 09:55:00,104.52,104.59,104.41,104.53,57044.0,98.5456,98.6116,98.4419,98.5551,57044.0
2022-12-13 10:00:00,104.51,104.59,104.24,104.27,68390.0,98.5362,98.6116,98.2816,98.3099,68390.0
2022-12-13 10:05:00,104.25,104.25,103.88,104.06,41650.0,98.2911,98.2911,97.9422,98.1119,41650.0
2022-12-13 10:10:00,104.04,104.08,103.83,104.0,54917.0,98.0931,98.1308,97.8951,98.0554,54917.0
2022-12-13 10:15:00,103.98,104.06,103.6,103.74,52313.0,98.0365,98.1119,97.6782,97.8102,52313.0
2022-12-13 10:20:00,103.72,103.76,103.36,103.4,76510.0,97.7914,97.8291,97.4519,97.4897,76510.0
2022-12-13 10:25:00,103.38,103.38,103.03,103.21,32834.0,97.4708,97.4708,97.1408,97.3105,32834.0
2022-12-13 10:30:00,103.21,103.28,103.01,103.25,29839.0,97.3105,97.3765,97.1219,97.3482,29839.0
2022-12-13 10:35:00,103.25,103.26,102.69,102.69,33480.0,97.3482,97.3577,96.8202,96.8202,33480.0
2022-12-13 10:40:00,102.73,102.95,102.69,102.9,32105.0,96.8579,97.0654,96.8202,97.0182,32105.0
2022-12-13 10:45:00,102.9,103.03,102.83,102.84,34165.0,97.0182,97.1408,96.9522,96.9617,34165.0
2022-12-13 10:50:00,102.84,103.0,102.75,102.9,25126.0,96.9617,97.1125,96.8768,97.0182,25126.0
2022-12-13 10:55:00,102.9,102.99,102.75,102.9,25073.0,97.0182,97.1031,96.8768,97.0182,25073.0
2022-12-13 11:00:00,102.92,103.05,102.79,102.9,25449.0,97.0371,97.1597,96.9145,97.0182,25449.0
2022-12-13 11:05:00,102.9,102.9,102.57,102.75,30475.0,97.0182,97.0182,96.7071,96.8768,30475.0
2022-12-13 11:10:00,102.75,102.92,102.68,102.84,54899.0,96.8768,97.0371,96.8108,96.9617,54899.0
2022-12-13 11:15:00,102.82,102.83,102.49,102.51,43211.0,96.9428,96.9522,96.6317,96.6505,43211.0
2022-12-13 11:20:00,102.52,102.61,102.42,102.49,28905.0,96.66,96.7448,96.5657,96.6317,28905.0
2022-12-13 11:25:00,102.49,102.59,102.39,102.59,38786.0,96.6317,96.726,96.5374,96.726,38786.0
2022-12-13 11:30:00,102.59,102.88,102.57,102.84,42045.0,96.726,96.9994,96.7071,96.9617,42045.0
2022-12-13 11:35:00,102.83,102.87,102.62,102.7,27275.0,96.9522,96.9899,96.7542,96.8297,27275.0
2022-12-13 11:40:00,102.7,102.71,102.48,102.51,38631.0,96.8297,96.8391,96.6222,96.6505,38631.0
2022-12-13 11:45:00,102.52,102.53,101.98,102.03,61129.0,96.66,96.6694,96.1508,96.198,61129.0
2022-12-13 11:50:00,102.03,102.03,101.64,101.77,47704.0,96.198,96.198,95.8303,95.9528,47704.0
2022-12-13 11:55:00,101.74,101.81,101.59,101.81,45200.0,95.9245,95.9905,95.7831,95.9905,45200.0
2022-12-13 12:00:00,101.82,101.87,101.7,101.79,30076.0,96.0,96.0471,95.8868,95.9717,30076.0
2022-12-13 12:05:00,101.8,101.82,101.59,101.59,28571.0,95.9811,96.0,95.7831,95.7831,28571.0
2022-12-13 12:10:00,101.58,101.58,101.21,101.32,52022.0,95.7737,95.7737,95.4248,95.5285,52022.0
2022-12-13 12:15:00,101.31,101.32,100.99,101.07,44522.0,95.5191,95.5285,95.2174,95.2928,44522.0
2022-12-13 12:20:00,101.09,101.34,101.01,101.28,42900.0,95.3117,95.5474,95.2363,95.4908,42900.0
2022-12-13 12:25:00,101.26,101.47,101.23,101.36,34694.0,95.472,95.67,95.4437,95.5663,34694.0
2022-12-13 12:30:00,101.36,101.41,101.14,101.23,41744.0,95.5663,95.6134,95.3588,95.4437,41744.0
2022-12-13 12:35:00,101.21,101.42,101.16,101.38,22265.0,95.4248,95.6228,95.3777,95.5851,22265.0
2022-12-13 12:40:00,101.37,101.45,101.25,101.43,33990.0,95.5757,95.6511,95.4625,95.6323,33990.0
2022-12-13 12:45:00,101.45,101.51,101.17,101.21,40701.0,95.6511,95.7077,95.3871,95.4248,40701.0
2022-12-13 12:50:00,101.22,101.32,101.15,101.26,31048.0,95.4343,95.5285,95.3683,95.472,31048.0
2022-12-13 12:55:00,101.26,101.42,101.22,101.34,31460.0,95.472,95.6228,95.4343,95.5474,31460.0
2022-12-13 13:00:00,101.33,101.55,101.32,101.54,50083.0,95.538,95.7454,95.5285,95.736,50083.0
2022-12-13 13:05:00,101.54,101.57,101.29,101.35,33556.0,95.736,95.7643,95.5003,95.5568,33556.0
2022-12-13 13:10:00,101.32,101.52,101.32,101.52,30439.0,95.5285,95.7171,95.5285,95.7171,30439.0
2022-12-13 13:15:00,101.52,101.79,101.44,101.74,26975.0,95.7171,95.9717,95.6417,95.9245,26975.0
2022-12-13 13:20:00,101.72,101.94,101.69,101.9,20199.0,95.9057,96.1131,95.8774,96.0754,20199.0
2022-12-13 13:25:00,101.9,101.92,101.81,101.85,42465.0,96.0754,96.0942,95.9905,96.0282,42465.0
2022-12-13 13:30:00,101.87,102.14,101.86,101.99,32131.0,96.0471,96.3017,96.0377,96.1602,32131.0
2022-12-13 13:35:00,101.96,101.96,101.82,101.86,43658.0,96.132,96.132,96.0,96.0377,43658.0
2022-12-13 13:40:00,101.84,101.89,101.7,101.88,27779.0,96.0188,96.066,95.8868,96.0565,27779.0
2022-12-13 13:45:00,101.87,101.89,101.6,101.6,28368.0,96.0471,96.066,95.7925,95.7925,28368.0
2022-12-13 13:50:00,101.61,101.71,101.47,101.49,33879.0,95.802,95.8963,95.67,95.6888,33879.0
2022-12-13 13:55:00,101.48,101.69,101.47,101.66,29355.0,95.6794,95.8774,95.67,95.8491,29355.0
2022-12-13 14:00:00,101.68,101.78,101.6,101.73,33536.0,95.868,95.9623,95.7925,95.9151,33536.0
2022-12-13 14:05:00,101.75,101.77,101.56,101.63,47699.0,95.934,95.9528,95.7548,95.8208,47699.0
2022-12-13 14:10:00,101.63,101.74,101.62,101.71,24547.0,95.8208,95.9245,95.8114,95.8963,24547.0
2022-12-13 14:15:00,101.71,101.81,101.69,101.75,20816.0,95.8963,95.9905,95.8774,95.934,20816.0
2022-12-13 14:20:00,101.75,101.75,101.62,101.74,20961.0,95.934,95.934,95.8114,95.9245,20961.0
2022-12-13 14:25:00,101.74,101.9,101.73,101.9,33993.0,95.9245,96.0754,95.9151,96.0754,33993.0
2022-12-13 14:30:00,101.89,101.99,101.82,101.88,21993.0,96.066,96.1602,96.0,96.0565,21993.0
2022-12-13 14:35:00,101.89,102.14,101.87,102.13,21663.0,96.066,96.3017,96.0471,96.2922,21663.0
2022-12-13 14:40:00,102.14,102.34,102.11,102.34,16779.0,96.3017,96.4902,96.2734,96.4902,16779.0
2022-12-13 14:45:00,102.35,102.38,102.2,102.2,28770.0,96.4997,96.528,96.3582,96.3582,28770.0
2022-12-13 14:50:00,102.19,102.19,101.87,101.88,28047.0,96.3488,96.3488,96.0471,96.0565,28047.0
2022-12-13 14:55:00,101.86,101.93,101.78,101.92,24021.0,96.0377,96.1037,95.9623,96.0942,24021.0
2022-12-13 15:00:00,101.9,101.9,101.53,101.59,38160.0,96.0754,96.0754,95.7265,95.7831,38160.0
2022-12-13 15:05:00,101.59,101.68,101.54,101.66,27391.0,95.7831,95.868,95.736,95.8491,27391.0
2022-12-13 15:10:00,101.66,101.68,101.54,101.55,25419.0,95.8491,95.868,95.736,95.7454,25419.0
2022-12-13 15:15:00,101.55,101.88,101.52,101.84,33729.0,95.7454,96.0565,95.7171,96.0188,33729.0
2022-12-13 15:20:00,101.85,101.96,101.8,101.94,24193.0,96.0282,96.132,95.9811,96.1131,24193.0
2022-12-13 15:25:00,101.94,101.98,101.82,101.97,29789.0,96.1131,96.1508,96.0,96.1414,29789.0
2022-12-13 15:30:00,101.97,102.21,101.96,102.19,43047.0,96.1414,96.3677,96.132,96.3488,43047.0
2022-12-13 15:35:00,102.19,102.23,101.95,101.98,47545.0,96.3488,96.3865,96.1225,96.1508,47545.0
2022-12-13 15:40:00,101.99,102.14,101.95,102.11,45332.0,96.1602,96.3017,96.1225,96.2734,45332.0
2022-12-13 15:45:00,102.1,102.27,102.1,102.11,32618.0,96.264,96.4242,96.264,96.2734,32618.0
2022-12-13 15:50:00,102.13,102.39,102.13,102.24,82751.0,96.2922,96.5374,96.2922,96.396,82751.0
2022-12-13 15:55:00,102.24,102.24,101.99,102.13,247092.0,96.396,96.396,96.1602,96.2922,247092.0
2022-12-14 09:30:00,102.36,102.69,102.25,102.6,90007.0,96.5091,96.8202,96.4054,96.7354,90007.0
2022-12-14 09:35:00,102.58,102.61,102.32,102.38,37141.0,96.7165,96.7448,96.4714,96.528,37141.0
2022-12-14 09:40:00,102.39,102.45,101.79,101.96,48548.0,96.5374,96.594,95.9717,96.132,48548.0
2022-12-14 09:45:00,101.98,102.01,101.52,101.67,73532.0,96.1508,96.1791,95.7171,95.8585,73532.0
2022-12-14 09:50:00,101.69,102.34,101.66,102.3,75339.0,95.8774,96.4902,95.8491,96.4525,75339.0
2022-12-14 09:55:00,102.28,102.37,102.2,102.3,28129.0,96.4337,96.5185,96.3582,96.4525,28129.0
2022-12-14 10:00:00,102.3,102.39,102.2,102.33,19884.0,96.4525,96.5374,96.3582,96.4808,19884.0
2022-12-14 10:05:00,102.32,102.35,102.22,102.29,15698.0,96.4714,96.4997,96.3771,96.4431,15698.0
2022-12-14 10:10:00,102.3,102.38,102.25,102.32,26487.0,96.4525,96.528,96.4054,96.4714,26487.0
2022-12-14 10:15:00,102.31,102.38,102.25,102.36,21006.0,96.462,96.528,96.4054,96.5091,21006.0
2022-12-14 10:20:00,102.35,102.52,102.35,102.46,20945.0,96.4997,96.66,96.4997,96.6034,20945.0
2022-12-14 10:25:00,102.47,102.63,102.45,102.53,19248.0,96.6128,96.7637,96.594,96.6694,19248.0
2022-12-14 10:30:00,102.52,102.54,102.42,102.53,24993.0,96.66,96.6788,96.5657,96.6694,24993.0
2022-12-14 10:35:00,102.53,102.66,102.52,102.6,26883.0,96.6694,96.7919,96.66,96.7354,26883.0
2022-12-14 10:40:00,102.58,102.92,102.58,102.84,27078.0,96.7165,97.0371,96.7165,96.9617,27078.0
2022-12-14 10:45:00,102.81,102.89,102.72,102.77,18123.0,96.9334,97.0088,96.8485,96.8957,18123.0
2022-12-14 10:50:00,102.77,102.95,102.77,102.9,25941.0,96.8957,97.0654,96.8957,97.0182,25941.0
2022-12-14 10:55:00,102.9,102.98,102.86,102.97,20527.0,97.0182,97.0937,96.9805,97.0842,20527.0
2022-12-14 11:00:00,103.0,103.21,102.94,103.19,68591.0,97.1125,97.3105,97.0559,97.2917,68591.0
2022-12-14 11:05:00,103.18,103.19,102.89,102.99,23192.0,97.2822,97.2917,97.0088,97.1031,23192.0
2022-12-14 11:10:00,102.98,103.06,102.97,103.02,27441.0,97.0937,97.1691,97.0842,97.1314,27441.0
2022-12-14 11:15:00,103.01,103.09,102.94,103.09,18683.0,97.1219,97.1974,97.0559,97.1974,18683.0
2022-12-14 11:20:00,103.09,103.16,103.04,103.13,15428.0,97.1974,97.2634,97.1502,97.2351,15428.0
2022-12-14 11:25:00,103.13,103.19,103.04,103.16,13459.0,97.2351,97.2917,97.1502,97.2634,13459.0
2022-12-14 11:30:00,103.17,103.18,103.08,103.15,14836.0,97.2728,97.2822,97.1879,97.2539,14836.0
2022-12-14 11:35:00,103.16,103.26,103.11,103.25,17005.0,97.2634,97.3577,97.2162,97.3482,17005.0
2022-12-14 11:40:00,103.25,103.3,103.19,103.19,34418.0,97.3482,97.3954,97.2917,97.2917,34418.0
2022-12-14 11:45:00,103.16,103.2,103.1,103.11,14692.0,97.2634,97.3011,97.2068,97.2162,14692.0
2022-12-14 11:50:00,103.06,103.08,102.95,103.01,20138.0,97.1691,97.1879,97.0654,97.1219,20138.0
2022-12-14 11:55:00,102.99,103.04,102.89,102.89,17586.0,97.1031,97.1502,97.0088,97.0088,17586.0
2022-12-14 12:00:00,102.88,102.92,102.78,102.84,20932.0,96.9994,97.0371,96.9051,96.9617,20932.0
2022-12-14 12:05:00,102.84,102.97,102.81,102.96,20769.0,96.9617,97.0842,96.9334,97.0748,20769.0
2022-12-14 12:10:00,102.95,102.98,102.88,102.95,11669.0,97.0654,97.0937,96.9994,97.0654,11669.0
2022-12-14 12:15:00,102.99,103.0,102.8,102.88,22579.0,97.1031,97.1125,96.9239,96.9994,22579.0
2022-12-14 12:20:00,102.9,102.9,102.66,102.67,79195.0,97.0182,97.0182,96.7919,96.8014,79195.0
2022-12-14 12:25:00,102.68,102.7,102.48,102.55,116027.0,96.8108,96.8297,96.6222,96.6882,116027.0
2022-12-14 12:30:00,102.53,102.55,102.37,102.5,49011.0,96.6694,96.6882,96.5185,96.6411,49011.0
2022-12-14 12:35:00,102.5,102.55,102.41,102.52,28747.0,96.6411,96.6882,96.5562,96.66,28747.0
2022-12-14 12:40:00,102.51,102.64,102.48,102.56,43444.0,96.6505,96.7731,96.6222,96.6977,43444.0
2022-12-14 12:45:00,102.56,102.56,102.44,102.49,23465.0,96.6977,96.6977,96.5845,96.6317,23465.0
2022-12-14 12:50:00,102.48,102.55,102.46,102.52,21941.0,96.6222,96.6882,96.6034,96.66,21941.0
2022-12-14 12:55:00,102.53,102.6,102.47,102.59,30432.0,96.6694,96.7354,96.6128,96.726,30432.0
2022-12-14 13:00:00,102.58,102.77,102.57,102.77,77725.0,96.7165,96.8957,96.7071,96.8957,77725.0
2022-12-14 13:05:00,102.78,102.88,102.78,102.86,17873.0,96.9051,96.9994,96.9051,96.9805,17873.0
2022-12-14 13:10:00,102.86,102.94,102.78,102.78,43548.0,96.9805,97.0559,96.9051,96.9051,43548.0
2022-12-14 13:15:00,102.76,102.77,102.64,102.69,16491.0,96.8862,96.8957,96.7731,96.8202,16491.0
2022-12-14 13:20:00,102.69,102.8,102.69,102.76,29446.0,96.8202,96.9239,96.8202,96.8862,29446.0
2022-12-14 13:25:00,102.75,102.8,102.69,102.76,14941.0,96.8768,96.9239,96.8202,96.8862,14941.0
2022-12-14 13:30:00,102.77,102.95,102.77,102.92,49758.0,96.8957,97.0654,96.8957,97.0371,49758.0
2022-12-14 13:35:00,102.92,103.05,102.92,102.98,47989.0,97.0371,97.1597,97.0371,97.0937,47989.0
2022-12-14 13:40:00,103.0,103.13,102.89,103.12,38620.0,97.1125,97.2351,97.0088,97.2257,38620.0
2022-12-14 13:45:00,103.1,103.13,102.91,102.91,14805.0,97.2068,97.2351,97.0277,97.0277,14805.0
2022-12-14 13:50:00,102.9,102.95,102.85,102.95,15349.0,97.0182,97.0654,96.9711,97.0654,15349.0
2022-12-14 13:55:00,102.92,103.08,102.85,102.85,26301.0,97.0371,97.1879,96.9711,96.9711,26301.0
2022-12-14 14:00:00,102.92,102.95,101.73,102.16,105673.0,97.0371,97.0654,95.9151,96.3205,105673.0
2022-12-14 14:05:00,102.05,102.05,101.24,101.45,55625.0,96.2168,96.2168,95.4531,95.6511,55625.0
2022-12-14 14:10:00,101.46,101.9,101.21,101.78,36704.0,95.6605,96.0754,95.4248,95.9623,36704.0
2022-12-14 14:15:00,101.76,101.87,101.62,101.82,42174.0,95.9434,96.0471,95.8114,96.0,42174.0
2022-12-14 14:20:00,101.76,101.84,101.51,101.61,38472.0,95.9434,96.0188,95.7077,95.802,38472.0
2022-12-14 14:25:00,101.63,101.88,101.54,101.73,36353.0,95.8208,96.0565,95.736,95.9151,36353.0
2022-12-14 14:30:00,101.69,101.77,100.71,100.75,66694.0,95.8774,95.9528,94.9534,94.9911,66694.0
2022-12-14 14:35:00,100.7,101.3,100.7,101.25,50631.0,94.944,95.5097,94.944,95.4625,50631.0
2022-12-14 14:40:00,101.28,101.9,101.07,101.69,54553.0,95.4908,96.0754,95.2928,95.8774,54553.0
2022-12-14 14:45:00,101.72,101.77,101.19,101.65,44358.0,95.9057,95.9528,95.406,95.8397,44358.0
2022-12-14 14:50:00,101.57,101.69,101.33,101.57,33924.0,95.7643,95.8774,95.538,95.7643,33924.0
2022-12-14 14:55:00,101.55,101.73,101.39,101.65,35085.0,95.7454,95.9151,95.5945,95.8397,35085.0
2022-12-14 15:00:00,101.64,102.33,101.52,102.27,44319.0,95.8303,96.4808,95.7171,96.4242,44319.0
2022-12-14 15:05:00,102.24,102.24,101.91,102.14,27966.0,96.396,96.396,96.0848,96.3017,27966.0
2022-12-14 15:10:00,102.12,102.92,102.12,102.84,66671.0,96.2828,97.0371,96.2828,96.9617,66671.0
2022-12-14 15:15:00,102.9,102.92,102.28,102.6,39547.0,97.0182,97.0371,96.4337,96.7354,39547.0
2022-12-14 15:20:00,102.61,102.74,102.5,102.6,33336.0,96.7448,96.8674,96.6411,96.7354,33336.0
2022-12-14 15:25:00,102.61,102.61,101.91,101.92,45220.0,96.7448,96.7448,96.0848,96.0942,45220.0
2022-12-14 15:30:00,101.88,101.97,101.67,101.85,53623.0,96.0565,96.1414,95.8585,96.0282,53623.0
2022-12-14 15:35:00,101.84,101.99,101.66,101.89,37136.0,96.0188,96.1602,95.8491,96.066,37136.0
2022-12-14 15:40:00,101.9,102.01,101.79,102.01,54345.0,96.0754,96.1791,95.9717,96.1791,54345.0
2022-12-14 15:45:00,101.99,102.1,101.8,102.1,48701.0,96.1602,96.264,95.9811,96.264,48701.0
2022-12-14 15:50:00,102.09,102.43,102.05,102.3,90525.0,96.2545,96.5751,96.2168,96.4525,90525.0
2022-12-14 15:55:00,102.29,102.3,102.16,102.2,211291.0,96.4431,96.4525,96.3205,96.3582,211291.0
2022-12-15 09:30:00,101.17,101.55,100.85,100.95,108263.0,95.3871,95.7454,95.0854,95.1797,108263.0
2022-12-15 09:35:00,100.95,100.95,100.56,100.75,40049.0,95.1797,95.1797,94.812,94.9911,40049.0
2022-12-15 09:40:00,100.77,100.85,100.53,100.68,48786.0,95.01,95.0854,94.7837,94.9251,48786.0
2022-12-15 09:45:00,100.68,101.13,100.61,100.94,119035.0,94.9251,95.3494,94.8591,95.1703,119035.0
2022-12-15 09:50:00,100.97,101.13,100.93,101.02,61230.0,95.1986,95.3494,95.1608,95.2457,61230.0
2022-12-15 09:55:00,101.03,101.07,100.51,100.64,80184.0,95.2551,95.2928,94.7648,94.8874,80184.0
2022-12-15 10:00:00,100.61,100.62,100.11,100.11,35188.0,94.8591,94.8686,94.3877,94.3877,35188.0
2022-12-15 10:05:00,100.11,100.35,100.1,100.25,59193.0,94.3877,94.614,94.3783,94.5197,59193.0
2022-12-15 10:10:00,100.24,100.34,100.09,100.31,45341.0,94.5103,94.6046,94.3689,94.5763,45341.0
2022-12-15 10:15:00,100.31,100.48,100.18,100.46,48837.0,94.5763,94.7366,94.4537,94.7177,48837.0
2022-12-15 10:20:00,100.45,100.61,100.35,100.61,48169.0,94.7083,94.8591,94.614,94.8591,48169.0
2022-12-15 10:25:00,100.61,100.66,100.55,100.6,30154.0,94.8591,94.9063,94.8026,94.8497,30154.0
2022-12-15 10:30:00,100.6,100.63,100.22,100.35,35259.0,94.8497,94.878,94.4914,94.614,35259.0
2022-12-15 10:35:00,100.34,100.42,100.28,100.37,35176.0,94.6046,94.68,94.548,94.6328,35176.0
2022-12-15 10:40:00,100.37,100.4,100.18,100.25,41792.0,94.6328,94.6611,94.4537,94.5197,41792.0
2022-12-15 10:45:00,100.26,100.29,100.01,100.03,43348.0,94.5291,94.5574,94.2934,94.3123,43348.0
2022-12-15 10:50:00,100.03,100.1,99.76,99.86,92505.0,94.3123,94.3783,94.0577,94.152,92505.0
2022-12-15 10:55:00,99.87,99.98,99.77,99.98,48909.0,94.1614,94.2651,94.0671,94.2651,48909.0
2022-12-15 11:00:00,99.99,100.17,99.92,100.11,38808.0,94.2746,94.4443,94.2086,94.3877,38808.0
2022-12-15 11:05:00,100.11,100.18,99.89,99.91,29409.0,94.3877,94.4537,94.1803,94.1991,29409.0
2022-12-15 11:10:00,99.92,99.96,99.68,99.75,54094.0,94.2086,94.2463,93.9823,94.0483,54094.0
2022-12-15 11:15:00,99.74,99.88,99.51,99.82,109933.0,94.0389,94.1709,93.822,94.1143,109933.0
2022-12-15 11:20:00,99.81,99.94,99.75,99.77,55529.0,94.1049,94.2274,94.0483,94.0671,55529.0
2022-12-15 11:25:00,99.79,100.02,99.76,100.02,57407.0,94.086,94.3029,94.0577,94.3029,57407.0
2022-12-15 11:30:00,100.02,100.05,99.74,99.86,63353.0,94.3029,94.3311,94.0389,94.152,63353.0
2022-12-15 11:35:00,99.86,99.98,99.73,99.94,33782.0,94.152,94.2651,94.0294,94.2274,33782.0
2022-12-15 11:40:00,99.93,99.94,99.76,99.77,20550.0,94.218,94.2274,94.0577,94.0671,20550.0
2022-12-15 11:45:00,99.77,99.83,99.65,99.66,28360.0,94.0671,94.1237,93.954,93.9634,28360.0
2022-12-15 11:50:00,99.66,99.79,99.6,99.76,35668.0,93.9634,94.086,93.9069,94.0577,35668.0
2022-12-15 11:55:00,99.78,99.82,99.67,99.71,17107.0,94.0766,94.1143,93.9729,94.0106,17107.0
2022-12-15 12:00:00,99.72,99.89,99.71,99.78,15556.0,94.02,94.1803,94.0106,94.0766,15556.0
2022-12-15 12:05:00,99.8,99.92,99.79,99.81,26048.0,94.0954,94.2086,94.086,94.1049,26048.0
2022-12-15 12:10:00,99.8,99.89,99.66,99.86,32999.0,94.0954,94.1803,93.9634,94.152,32999.0
2022-12-15 12:15:00,99.85,100.04,99.8,100.01,20385.0,94.1426,94.3217,94.0954,94.2934,20385.0
2022-12-15 12:20:00,100.0,100.0,99.8,99.85,28853.0,94.284,94.284,94.0954,94.1426,28853.0
2022-12-15 12:25:00,99.87,99.97,99.83,99.95,21886.0,94.1614,94.2557,94.1237,94.2369,21886.0
2022-12-15 12:30:00,99.95,100.21,99.95,100.17,26335.0,94.2369,94.482,94.2369,94.4443,26335.0
2022-12-15 12:35:00,100.2,100.2,100.0,100.04,39485.0,94.4726,94.4726,94.284,94.3217,39485.0
2022-12-15 12:40:00,100.03,100.05,99.9,99.91,30740.0,94.3123,94.3311,94.1897,94.1991,30740.0
2022-12-15 12:45:00,99.92,99.97,99.88,99.91,30398.0,94.2086,94.2557,94.1709,94.1991,30398.0
2022-12-15 12:50:00,99.91,99.93,99.81,99.88,46162.0,94.1991,94.218,94.1049,94.1709,46162.0
2022-12-15 12:55:00,99.88,99.88,99.7,99.73,39998.0,94.1709,94.1709,94.0011,94.0294,39998.0
2022-12-15 13:00:00,99.73,99.75,99.63,99.65,36172.0,94.0294,94.0483,93.9351,93.954,36172.0
2022-12-15 13:05:00,99.66,99.67,99.47,99.56,35156.0,93.9634,93.9729,93.7843,93.8691,35156.0
2022-12-15 13:10:00,99.55,99.68,99.53,99.6,22322.0,93.8597,93.9823,93.8409,93.9069,22322.0
2022-12-15 13:15:00,99.58,99.66,99.58,99.58,20707.0,93.888,93.9634,93.888,93.888,20707.0
2022-12-15 13:20:00,99.57,99.58,99.46,99.46,16046.0,93.8786,93.888,93.7749,93.7749,16046.0
2022-12-15 13:25:00,99.46,99.61,99.45,99.58,24352.0,93.7749,93.9163,93.7654,93.888,24352.0
2022-12-15 13:30:00,99.58,99.58,99.44,99.54,28542.0,93.888,93.888,93.756,93.8503,28542.0
2022-12-15 13:35:00,99.55,99.72,99.52,99.7,28473.0,93.8597,94.02,93.8314,94.0011,28473.0
2022-12-15 13:40:00,99.7,99.83,99.7,99.78,38010.0,94.0011,94.1237,94.0011,94.0766,38010.0
2022-12-15 13:45:00,99.78,99.87,99.75,99.85,35368.0,94.0766,94.1614,94.0483,94.1426,35368.0
2022-12-15 13:50:00,99.85,99.86,99.63,99.83,48737.0,94.1426,94.152,93.9351,94.1237,48737.0
2022-12-15 13:55:00,99.83,99.87,99.77,99.84,25962.0,94.1237,94.1614,94.0671,94.1331,25962.0
2022-12-15 14:00:00,99.84,99.84,99.71,99.74,26732.0,94.1331,94.1331,94.0106,94.0389,26732.0
2022-12-15 14:05:00,99.73,99.74,99.61,99.63,37782.0,94.0294,94.0389,93.9163,93.9351,37782.0
2022-12-15 14:10:00,99.64,99.65,99.52,99.58,34801.0,93.9446,93.954,93.8314,93.888,34801.0
2022-12-15 14:15:00,99.57,99.79,99.54,99.75,34002.0,93.8786,94.086,93.8503,94.0483,34002.0
2022-12-15 14:20:00,99.74,99.82,99.73,99.77,57190.0,94.0389,94.1143,94.0294,94.0671,57190.0
2022-12-15 14:25:00,99.78,99.98,99.76,99.94,78200.0,94.0766,94.2651,94.0577,94.2274,78200.0
2022-12-15 14:30:00,99.95,100.09,99.94,100.06,48142.0,94.2369,94.3689,94.2274,94.3406,48142.0
2022-12-15 14:35:00,100.07,100.31,100.03,100.24,37221.0,94.35,94.5763,94.3123,94.5103,37221.0
2022-12-15 14:40:00,100.24,100.51,100.23,100.48,60513.0,94.5103,94.7648,94.5008,94.7366,60513.0
2022-12-15 14:45:00,100.47,100.53,100.43,100.49,51690.0,94.7271,94.7837,94.6894,94.746,51690.0
2022-12-15 14:50:00,100.49,100.55,100.37,100.54,39824.0,94.746,94.8026,94.6328,94.7931,39824.0
2022-12-15 14:55:00,100.54,100.55,100.4,100.53,29756.0,94.7931,94.8026,94.6611,94.7837,29756.0
2022-12-15 15:00:00,100.51,100.62,100.47,100.47,27635.0,94.7648,94.8686,94.7271,94.7271,27635.0
2022-12-15 15:05:00,100.47,100.6,100.43,100.6,42404.0,94.7271,94.8497,94.6894,94.8497,42404.0
2022-12-15 15:10:00,100.61,100.61,100.32,100.33,49151.0,94.8591,94.8591,94.5857,94.5951,49151.0
2022-12-15 15:15:00,100.34,100.42,100.28,100.28,48553.0,94.6046,94.68,94.548,94.548,48553.0
2022-12-15 15:20:00,100.27,100.42,100.25,100.29,41179.0,94.5386,94.68,94.5197,94.5574,41179.0
2022-12-15 15:25:00,100.28,100.43,100.23,100.4,66222.0,94.548,94.6894,94.5008,94.6611,66222.0
2022-12-15 15:30:00,100.39,100.41,100.27,100.37,85273.0,94.6517,94.6706,94.5386,94.6328,85273.0
2022-12-15 15:35:00,100.35,100.37,100.11,100.19,61562.0,94.614,94.6328,94.3877,94.4631,61562.0
2022-12-15 15:40:00,100.19,100.25,100.0,100.0,71652.0,94.4631,94.5197,94.284,94.284,71652.0
2022-12-15 15:45:00,99.99,100.09,99.95,100.0,85426.0,94.2746,94.3689,94.2369,94.284,85426.0
2022-12-15 15:50:00,99.99,100.06,99.79,99.86,184802.0,94.2746,94.3406,94.086,94.152,184802.0
2022-12-15 15:55:00,99.87,100.07,99.75,99.99,511775.0,94.1614,94.35,94.0483,94.2746,511775.0
2022-12-16 09:30:00,99.13,99.41,98.29,98.44,1255746.0,93.4637,93.7277,92.6717,92.8132,1255746.0
2022-12-16 09:35:00,98.4,99.24,98.35,99.19,74171.0,92.7755,93.5674,92.7283,93.5203,74171.0
2022-12-16 09:40:00,99.18,99.37,98.98,99.3,97893.0,93.5109,93.69,93.3223,93.624,97893.0
2022-12-16 09:45:00,99.34,99.54,98.81,98.89,54050.0,93.6617,93.8503,93.162,93.2374,54050.0
2022-12-16 09:50:00,98.93,99.21,98.87,98.96,44213.0,93.2752,93.5392,93.2186,93.3034,44213.0
2022-12-16 09:55:00,98.99,99.03,98.8,98.98,46908.0,93.3317,93.3694,93.1526,93.3223,46908.0
2022-12-16 10:00:00,98.99,99.06,98.76,98.81,37856.0,93.3317,93.3977,93.1149,93.162,37856.0
2022-12-16 10:05:00,98.81,98.88,98.54,98.56,56324.0,93.162,93.228,92.9074,92.9263,56324.0
2022-12-16 10:10:00,98.56,98.68,98.55,98.67,36791.0,92.9263,93.0394,92.9169,93.03,36791.0
2022-12-16 10:15:00,98.68,98.81,98.6,98.72,35004.0,93.0394,93.162,92.964,93.0772,35004.0
2022-12-16 10:20:00,98.72,98.8,98.6,98.68,30514.0,93.0772,93.1526,92.964,93.0394,30514.0
2022-12-16 10:25:00,98.67,98.76,98.51,98.51,29064.0,93.03,93.1149,92.8792,92.8792,29064.0
2022-12-16 10:30:00,98.52,98.67,98.45,98.49,50151.0,92.8886,93.03,92.8226,92.8603,50151.0
2022-12-16 10:35:00,98.5,98.89,98.5,98.84,43347.0,92.8697,93.2374,92.8697,93.1903,43347.0
2022-12-16 10:40:00,98.86,98.92,98.62,98.84,21448.0,93.2092,93.2657,92.9829,93.1903,21448.0
2022-12-16 10:45:00,98.83,98.9,98.69,98.79,33237.0,93.1809,93.2469,93.0489,93.1432,33237.0
2022-12-16 10:50:00,98.79,98.84,98.69,98.84,23088.0,93.1432,93.1903,93.0489,93.1903,23088.0
2022-12-16 10:55:00,98.84,98.88,98.78,98.86,33972.0,93.1903,93.228,93.1337,93.2092,33972.0
2022-12-16 11:00:00,98.86,98.87,98.61,98.66,15276.0,93.2092,93.2186,92.9734,93.0206,15276.0
2022-12-16 11:05:00,98.65,98.67,98.53,98.54,22485.0,93.0112,93.03,92.898,92.9074,22485.0
2022-12-16 11:10:00,98.52,98.62,98.3,98.62,32357.0,92.8886,92.9829,92.6812,92.9829,32357.0
2022-12-16 11:15:00,98.62,98.75,98.55,98.72,31456.0,92.9829,93.1054,92.9169,93.0772,31456.0
2022-12-16 11:20:00,98.73,98.81,98.51,98.54,38488.0,93.0866,93.162,92.8792,92.9074,38488.0
2022-12-16 11:25:00,98.55,98.68,98.45,98.47,30000.0,92.9169,93.0394,92.8226,92.8415,30000.0
2022-12-16 11:30:00,98.47,98.66,98.46,98.5,29386.0,92.8415,93.0206,92.832,92.8697,29386.0
2022-12-16 11:35:00,98.5,98.64,98.5,98.64,32194.0,92.8697,93.0017,92.8697,93.0017,32194.0
2022-12-16 11:40:00,98.63,98.67,98.44,98.52,21580.0,92.9923,93.03,92.8132,92.8886,21580.0
2022-12-16 11:45:00,98.52,98.55,98.28,98.29,42678.0,92.8886,92.9169,92.6623,92.6717,42678.0
2022-12-16 11:50:00,98.28,98.4,98.25,98.38,24402.0,92.6623,92.7755,92.634,92.7566,24402.0
2022-12-16 11:55:00,98.37,98.37,98.18,98.23,42071.0,92.7472,92.7472,92.568,92.6152,42071.0
2022-12-16 12:00:00,98.24,98.29,98.12,98.27,37029.0,92.6246,92.6717,92.5115,92.6529,37029.0
2022-12-16 12:05:00,98.3,98.31,98.23,98.27,18141.0,92.6812,92.6906,92.6152,92.6529,18141.0
2022-12-16 12:10:00,98.28,98.38,98.26,98.29,21891.0,92.6623,92.7566,92.6435,92.6717,21891.0
2022-12-16 12:15:00,98.29,98.42,98.25,98.42,25011.0,92.6717,92.7943,92.634,92.7943,25011.0
2022-12-16 12:20:00,98.42,98.49,98.31,98.34,31918.0,92.7943,92.8603,92.6906,92.7189,31918.0
2022-12-16 12:25:00,98.36,98.47,98.29,98.43,20161.0,92.7377,92.8415,92.6717,92.8037,20161.0
2022-12-16 12:30:00,98.42,98.43,98.32,98.43,18599.0,92.7943,92.8037,92.7,92.8037,18599.0
2022-12-16 12:35:00,98.41,98.62,98.36,98.54,21216.0,92.7849,92.9829,92.7377,92.9074,21216.0
2022-12-16 12:40:00,98.54,98.54,98.33,98.36,49255.0,92.9074,92.9074,92.7095,92.7377,49255.0
2022-12-16 12:45:00,98.38,98.41,98.31,98.32,21520.0,92.7566,92.7849,92.6906,92.7,21520.0
2022-12-16 12:50:00,98.31,98.36,98.24,98.26,25782.0,92.6906,92.7377,92.6246,92.6435,25782.0
2022-12-16 12:55:00,98.26,98.3,98.18,98.24,40898.0,92.6435,92.6812,92.568,92.6246,40898.0
2022-12-16 13:00:00,98.25,98.27,98.11,98.13,27196.0,92.634,92.6529,92.502,92.5209,27196.0
2022-12-16 13:05:00,98.14,98.15,98.08,98.11,24461.0,92.5303,92.5397,92.4737,92.502,24461.0
2022-12-16 13:10:00,98.11,98.14,98.04,98.09,64689.0,92.502,92.5303,92.436,92.4832,64689.0
2022-12-16 13:15:00,98.09,98.23,98.08,98.11,24329.0,92.4832,92.6152,92.4737,92.502,24329.0
2022-12-16 13:20:00,98.11,98.15,98.06,98.12,22648.0,92.502,92.5397,92.4549,92.5115,22648.0
2022-12-16 13:25:00,98.12,98.12,98.02,98.05,28475.0,92.5115,92.5115,92.4172,92.4455,28475.0
2022-12-16 13:30:00,98.06,98.22,98.06,98.16,24926.0,92.4549,92.6057,92.4549,92.5492,24926.0
2022-12-16 13:35:00,98.16,98.2,98.09,98.15,38348.0,92.5492,92.5869,92.4832,92.5397,38348.0
2022-12-16 13:40:00,98.16,98.28,98.14,98.27,32270.0,92.5492,92.6623,92.5303,92.6529,32270.0
2022-12-16 13:45:00,98.27,98.57,98.27,98.57,36357.0,92.6529,92.9357,92.6529,92.9357,36357.0
2022-12-16 13:50:00,98.56,98.58,98.39,98.43,31504.0,92.9263,92.9452,92.766,92.8037,31504.0
2022-12-16 13:55:00,98.42,98.42,98.34,98.39,55540.0,92.7943,92.7943,92.7189,92.766,55540.0
2022-12-16 14:00:00,98.39,98.51,98.36,98.46,39275.0,92.766,92.8792,92.7377,92.832,39275.0
2022-12-16 14:05:00,98.45,98.58,98.44,98.49,24163.0,92.8226,92.9452,92.8132,92.8603,24163.0
2022-12-16 14:10:00,98.48,98.59,98.48,98.58,44492.0,92.8509,92.9546,92.8509,92.9452,44492.0
2022-12-16 14:15:00,98.59,98.64,98.52,98.56,31256.0,92.9546,93.0017,92.8886,92.9263,31256.0
2022-12-16 14:20:00,98.56,98.59,98.48,98.53,32015.0,92.9263,92.9546,92.8509,92.898,32015.0
2022-12-16 14:25:00,98.53,98.56,98.42,98.43,29240.0,92.898,92.9263,92.7943,92.8037,29240.0
2022-12-16 14:30:00,98.44,98.46,98.29,98.3,52694.0,92.8132,92.832,92.6717,92.6812,52694.0
2022-12-16 14:35:00,98.31,98.39,98.3,98.31,25064.0,92.6906,92.766,92.6812,92.6906,25064.0
2022-12-16 14:40:00,98.32,98.34,98.25,98.29,35140.0,92.7,92.7189,92.634,92.6717,35140.0
2022-12-16 14:45:00,98.3,98.34,98.24,98.3,33674.0,92.6812,92.7189,92.6246,92.6812,33674.0
2022-12-16 14:50:00,98.31,98.54,98.3,98.53,46311.0,92.6906,92.9074,92.6812,92.898,46311.0
2022-12-16 14:55:00,98.53,98.78,98.53,98.72,53235.0,92.898,93.1337,92.898,93.0772,53235.0
2022-12-16 15:00:00,98.72,98.95,98.7,98.86,45794.0,93.0772,93.294,93.0583,93.2092,45794.0
2022-12-16 15:05:00,98.86,98.86,98.62,98.64,42879.0,93.2092,93.2092,92.9829,93.0017,42879.0
2022-12-16 15:10:00,98.65,98.92,98.62,98.92,49911.0,93.0112,93.2657,92.9829,93.2657,49911.0
2022-12-16 15:15:00,98.92,99.09,98.92,98.97,56636.0,93.2657,93.426,93.2657,93.3129,56636.0
2022-12-16 15:20:00,98.96,99.06,98.92,99.04,40677.0,93.3034,93.3977,93.2657,93.3789,40677.0
2022-12-16 15:25:00,99.04,99.13,98.95,99.02,48057.0,93.3789,93.4637,93.294,93.36,48057.0
2022-12-16 15:30:00,99.03,99.24,99.02,99.1,66353.0,93.3694,93.5674,93.36,93.4354,66353.0
2022-12-16 15:35:00,99.1,99.1,98.95,98.97,42348.0,93.4354,93.4354,93.294,93.3129,42348.0
2022-12-16 15:40:00,98.98,99.03,98.9,98.9,72560.0,93.3223,93.3694,93.2469,93.2469,72560.0
2022-12-16 15:45:00,98.9,99.01,98.83,98.84,75967.0,93.2469,93.3506,93.1809,93.1903,75967.0
2022-12-16 15:50:00,98.84,98.92,98.44,98.64,231740.0,93.1903,93.2657,92.8132,93.0017,231740.0
2022-12-16 15:55:00,98.64,98.89,98.63,98.77,576484.0,93.0017,93.2374,92.9923,93.1243,576484.0
2022-12-19 09:30:00,98.43,98.69,97.85,98.3,243399.0,92.8037,93.0489,92.2569,92.6812,243399.0
2022-12-19 09:35:00,98.27,98.36,98.08,98.34,29825.0,92.6529,92.7377,92.4737,92.7189,29825.0
2022-12-19 09:40:00,98.4,98.42,98.14,98.24,44296.0,92.7755,92.7943,92.5303,92.6246,44296.0
2022-12-19 09:45:00,98.24,98.32,98.06,98.22,57165.0,92.6246,92.7,92.4549,92.6057,57165.0
2022-12-19 09:50:00,98.23,98.23,97.83,97.83,36765.0,92.6152,92.6152,92.238,92.238,36765.0
2022-12-19 09:55:00,97.84,97.96,97.73,97.94,39249.0,92.2475,92.3606,92.1437,92.3417,39249.0
2022-12-19 10:00:00,97.93,98.09,97.86,97.86,34097.0,92.3323,92.4832,92.2663,92.2663,34097.0
2022-12-19 10:05:00,97.85,98.06,97.79,98.05,51095.0,92.2569,92.4549,92.2003,92.4455,51095.0
2022-12-19 10:10:00,98.06,98.42,98.06,98.34,42821.0,92.4549,92.7943,92.4549,92.7189,42821.0
2022-12-19 10:15:00,98.31,98.51,98.28,98.4,21747.0,92.6906,92.8792,92.6623,92.7755,21747.0
2022-12-19 10:20:00,98.39,98.72,98.36,98.71,31654.0,92.766,93.0772,92.7377,93.0677,31654.0
2022-12-19 10:25:00,98.7,98.75,98.63,98.68,18941.0,93.0583,93.1054,92.9923,93.0394,18941.0
2022-12-19 10:30:00,98.67,98.69,98.5,98.55,23130.0,93.03,93.0489,92.8697,92.9169,23130.0
2022-12-19 10:35:00,98.57,98.59,98.41,98.42,29442.0,92.9357,92.9546,92.7849,92.7943,29442.0
2022-12-19 10:40:00,98.43,98.49,98.31,98.34,32061.0,92.8037,92.8603,92.6906,92.7189,32061.0
2022-12-19 10:45:00,98.34,98.4,98.25,98.29,37953.0,92.7189,92.7755,92.634,92.6717,37953.0
2022-12-19 10:50:00,98.28,98.36,98.2,98.22,22112.0,92.6623,92.7377,92.5869,92.6057,22112.0
2022-12-19 10:55:00,98.21,98.33,98.18,98.25,28728.0,92.5963,92.7095,92.568,92.634,28728.0
2022-12-19 11:00:00,98.27,98.28,98.16,98.21,47034.0,92.6529,92.6623,92.5492,92.5963,47034.0
2022-12-19 11:05:00,98.22,98.31,98.17,98.19,47521.0,92.6057,92.6906,92.5586,92.5775,47521.0
2022-12-19 11:10:00,98.19,98.37,98.17,98.28,44693.0,92.5775,92.7472,92.5586,92.6623,44693.0
2022-12-19 11:15:00,98.29,98.47,98.28,98.43,23919.0,92.6717,92.8415,92.6623,92.8037,23919.0
2022-12-19 11:20:00,98.43,98.56,98.34,98.46,33269.0,92.8037,92.9263,92.7189,92.832,33269.0
2022-12-19 11:25:00,98.45,98.54,98.39,98.51,26223.0,92.8226,92.9074,92.766,92.8792,26223.0
2022-12-19 11:30:00,98.49,98.56,98.24,98.28,25045.0,92.8603,92.9263,92.6246,92.6623,25045.0
2022-12-19 11:35:00,98.28,98.36,98.25,98.28,24796.0,92.6623,92.7377,92.634,92.6623,24796.0
2022-12-19 11:40:00,98.27,98.36,98.24,98.34,20241.0,92.6529,92.7377,92.6246,92.7189,20241.0
2022-12-19 11:45:00,98.33,98.44,98.32,98.4,22441.0,92.7095,92.8132,92.7,92.7755,22441.0
2022-12-19 11:50:00,98.4,98.4,98.27,98.32,26778.0,92.7755,92.7755,92.6529,92.7,26778.0
2022-12-19 11:55:00,98.32,98.39,98.23,98.31,26959.0,92.7,92.766,92.6152,92.6906,26959.0
2022-12-19 12:00:00,98.31,98.52,98.31,98.46,20497.0,92.6906,92.8886,92.6906,92.832,20497.0
2022-12-19 12:05:00,98.46,98.66,98.45,98.65,26948.0,92.832,93.0206,92.8226,93.0112,26948.0
2022-12-19 12:10:00,98.66,98.75,98.56,98.74,24697.0,93.0206,93.1054,92.9263,93.096,24697.0
2022-12-19 12:15:00,98.73,98.78,98.7,98.73,23482.0,93.0866,93.1337,93.0583,93.0866,23482.0
2022-12-19 12:20:00,98.73,98.78,98.56,98.56,14126.0,93.0866,93.1337,92.9263,92.9263,14126.0
2022-12-19 12:25:00,98.58,98.62,98.5,98.51,12093.0,92.9452,92.9829,92.8697,92.8792,12093.0
2022-12-19 12:30:00,98.5,98.51,98.36,98.38,15092.0,92.8697,92.8792,92.7377,92.7566,15092.0
2022-12-19 12:35:00,98.38,98.52,98.37,98.45,15250.0,92.7566,92.8886,92.7472,92.8226,15250.0
2022-12-19 12:40:00,98.45,98.46,98.41,98.46,11468.0,92.8226,92.832,92.7849,92.832,11468.0
2022-12-19 12:45:00,98.46,98.65,98.43,98.65,20433.0,92.832,93.0112,92.8037,93.0112,20433.0
2022-12-19 12:50:00,98.63,98.69,98.61,98.62,25506.0,92.9923,93.0489,92.9734,92.9829,25506.0
2022-12-19 12:55:00,98.61,98.65,98.56,98.6,17535.0,92.9734,93.0112,92.9263,92.964,17535.0
2022-12-19 13:00:00,98.59,98.67,98.55,98.65,18654.0,92.9546,93.03,92.9169,93.0112,18654.0
2022-12-19 13:05:00,98.66,98.71,98.51,98.55,8853.0,93.0206,93.0677,92.8792,92.9169,8853.0
2022-12-19 13:10:00,98.53,98.74,98.52,98.71,42066.0,92.898,93.096,92.8886,93.0677,42066.0
2022-12-19 13:15:00,98.7,98.72,98.59,98.65,12605.0,93.0583,93.0772,92.9546,93.0112,12605.0
2022-12-19 13:20:00,98.64,98.79,98.64,98.76,13747.0,93.0017,93.1432,93.0017,93.1149,13747.0
2022-12-19 13:25:00,98.77,98.81,98.59,98.61,18076.0,93.1243,93.162,92.9546,92.9734,18076.0
2022-12-19 13:30:00,98.6,98.63,98.49,98.49,16754.0,92.964,92.9923,92.8603,92.8603,16754.0
2022-12-19 13:35:00,98.5,98.53,98.43,98.51,21446.0,92.8697,92.898,92.8037,92.8792,21446.0
2022-12-19 13:40:00,98.51,98.52,98.4,98.42,16008.0,92.8792,92.8886,92.7755,92.7943,16008.0
2022-12-19 13:45:00,98.4,98.41,98.26,98.36,25506.0,92.7755,92.7849,92.6435,92.7377,25506.0
2022-12-19 13:50:00,98.36,98.42,98.32,98.38,21792.0,92.7377,92.7943,92.7,92.7566,21792.0
2022-12-19 13:55:00,98.38,98.38,98.29,98.31,16377.0,92.7566,92.7566,92.6717,92.6906,16377.0
2022-12-19 14:00:00,98.3,98.33,98.09,98.1,21642.0,92.6812,92.7095,92.4832,92.4926,21642.0
2022-12-19 14:05:00,98.11,98.22,98.11,98.17,13736.0,92.502,92.6057,92.502,92.5586,13736.0
2022-12-19 14:10:00,98.17,98.19,98.08,98.09,11765.0,92.5586,92.5775,92.4737,92.4832,11765.0
2022-12-19 14:15:00,98.09,98.09,97.96,97.97,31648.0,92.4832,92.4832,92.3606,92.37,31648.0
2022-12-19 14:20:00,97.96,98.04,97.87,97.89,27741.0,92.3606,92.436,92.2757,92.2946,27741.0
2022-12-19 14:25:00,97.89,97.91,97.82,97.82,19403.0,92.2946,92.3135,92.2286,92.2286,19403.0
2022-12-19 14:30:00,97.82,98.03,97.81,97.97,38745.0,92.2286,92.4266,92.2192,92.37,38745.0
2022-12-19 14:35:00,97.99,98.01,97.89,97.95,16569.0,92.3889,92.4077,92.2946,92.3512,16569.0
2022-12-19 14:40:00,97.94,97.97,97.83,97.97,22077.0,92.3417,92.37,92.238,92.37,22077.0
2022-12-19 14:45:00,97.97,98.07,97.92,97.92,18732.0,92.37,92.4643,92.3229,92.3229,18732.0
2022-12-19 14:50:00,97.92,97.95,97.79,97.86,19872.0,92.3229,92.3512,92.2003,92.2663,19872.0
2022-12-19 14:55:00,97.86,97.95,97.83,97.92,22444.0,92.2663,92.3512,92.238,92.3229,22444.0
2022-12-19 15:00:00,97.92,97.94,97.82,97.83,24385.0,92.3229,92.3417,92.2286,92.238,24385.0
2022-12-19 15:05:00,97.83,97.85,97.76,97.81,33470.0,92.238,92.2569,92.172,92.2192,33470.0
2022-12-19 15:10:00,97.81,97.91,97.79,97.81,35049.0,92.2192,92.3135,92.2003,92.2192,35049.0
2022-12-19 15:15:00,97.81,97.92,97.81,97.91,37882.0,92.2192,92.3229,92.2192,92.3135,37882.0
2022-12-19 15:20:00,97.92,97.99,97.89,97.95,36563.0,92.3229,92.3889,92.2946,92.3512,36563.0
2022-12-19 15:25:00,97.94,98.08,97.93,98.0,40691.0,92.3417,92.4737,92.3323,92.3983,40691.0
2022-12-19 15:30:00,98.01,98.16,98.0,98.05,53758.0,92.4077,92.5492,92.3983,92.4455,53758.0
2022-12-19 15:35:00,98.04,98.14,98.02,98.03,46801.0,92.436,92.5303,92.4172,92.4266,46801.0
2022-12-19 15:40:00,98.03,98.08,97.98,98.02,49204.0,92.4266,92.4737,92.3795,92.4172,49204.0
2022-12-19 15:45:00,98.01,98.21,98.01,98.13,61241.0,92.4077,92.5963,92.4077,92.5209,61241.0
2022-12-19 15:50:00,98.11,98.28,98.1,98.21,108914.0,92.502,92.6623,92.4926,92.5963,108914.0
2022-12-19 15:55:00,98.2,98.41,98.19,98.31,293652.0,92.5869,92.7849,92.5775,92.6906,293652.0
2022-12-20 09:30:00,98.27,98.39,97.81,98.05,99219.0,92.6529,92.766,92.2192,92.4455,99219.0
2022-12-20 09:35:00,98.07,98.27,97.96,98.12,34060.0,92.4643,92.6529,92.3606,92.5115,34060.0
2022-12-20 09:40:00,98.14,98.14,97.64,97.65,23996.0,92.5303,92.5303,92.0589,92.0683,23996.0
2022-12-20 09:45:00,97.64,97.77,97.6,97.74,25993.0,92.0589,92.1815,92.0212,92.1532,25993.0
2022-12-20 09:50:00,97.74,97.86,97.65,97.67,15988.0,92.1532,92.2663,92.0683,92.0872,15988.0
2022-12-20 09:55:00,97.68,98.0,97.64,97.9,31590.0,92.0966,92.3983,92.0589,92.304,31590.0
2022-12-20 10:00:00,97.88,98.08,97.84,97.87,36105.0,92.2852,92.4737,92.2475,92.2757,36105.0
2022-12-20 10:05:00,97.9,98.03,97.88,97.92,42993.0,92.304,92.4266,92.2852,92.3229,42993.0
2022-12-20 10:10:00,97.92,97.94,97.71,97.8,37393.0,92.3229,92.3417,92.1249,92.2097,37393.0
2022-12-20 10:15:00,97.79,97.85,97.61,97.64,25887.0,92.2003,92.2569,92.0306,92.0589,25887.0
2022-12-20 10:20:00,97.65,97.85,97.58,97.79,38880.0,92.0683,92.2569,92.0023,92.2003,38880.0
2022-12-20 10:25:00,97.78,97.93,97.68,97.93,27022.0,92.1909,92.3323,92.0966,92.3323,27022.0
2022-12-20 10:30:00,97.96,98.35,97.96,98.25,74418.0,92.3606,92.7283,92.3606,92.634,74418.0
2022-12-20 10:35:00,98.27,98.3,98.18,98.2,35838.0,92.6529,92.6812,92.568,92.5869,35838.0
2022-12-20 10:40:00,98.19,98.24,98.1,98.22,16374.0,92.5775,92.6246,92.4926,92.6057,16374.0
2022-12-20 10:45:00,98.22,98.26,98.03,98.17,18988.0,92.6057,92.6435,92.4266,92.5586,18988.0
2022-12-20 10:50:00,98.16,98.2,98.1,98.17,16300.0,92.5492,92.5869,92.4926,92.5586,16300.0
2022-12-20 10:55:00,98.17,98.24,97.93,97.94,17580.0,92.5586,92.6246,92.3323,92.3417,17580.0
2022-12-20 11:00:00,97.92,98.01,97.9,97.98,19145.0,92.3229,92.4077,92.304,92.3795,19145.0
2022-12-20 11:05:00,97.99,97.99,97.86,97.87,13999.0,92.3889,92.3889,92.2663,92.2757,13999.0
2022-12-20 11:10:00,97.87,97.88,97.68,97.76,23681.0,92.2757,92.2852,92.0966,92.172,23681.0
2022-12-20 11:15:00,97.74,97.76,97.28,97.44,43972.0,92.1532,92.172,91.7195,91.8703,43972.0
2022-12-20 11:20:00,97.43,97.51,97.36,97.5,15593.0,91.8609,91.9363,91.7949,91.9269,15593.0
2022-12-20 11:25:00,97.48,97.52,97.27,97.28,21465.0,91.908,91.9458,91.71,91.7195,21465.0
2022-12-20 11:30:00,97.28,97.51,97.27,97.5,18781.0,91.7195,91.9363,91.71,91.9269,18781.0
2022-12-20 11:35:00,97.52,97.57,97.42,97.42,15015.0,91.9458,91.9929,91.8515,91.8515,15015.0
2022-12-20 11:40:00,97.41,97.48,97.34,97.47,16117.0,91.842,91.908,91.776,91.8986,16117.0
2022-12-20 11:45:00,97.5,97.55,97.41,97.55,15415.0,91.9269,91.974,91.842,91.974,15415.0
2022-12-20 11:50:00,97.54,97.56,97.44,97.56,17671.0,91.9646,91.9835,91.8703,91.9835,17671.0
2022-12-20 11:55:00,97.57,97.82,97.53,97.8,29607.0,91.9929,92.2286,91.9552,92.2097,29607.0
2022-12-20 12:00:00,97.81,97.92,97.8,97.9,19428.0,92.2192,92.3229,92.2097,92.304,19428.0
2022-12-20 12:05:00,97.9,98.04,97.89,97.98,15368.0,92.304,92.436,92.2946,92.3795,15368.0
2022-12-20 12:10:00,97.99,98.07,97.89,97.9,11837.0,92.3889,92.4643,92.2946,92.304,11837.0
2022-12-20 12:15:00,97.92,97.96,97.83,97.91,14947.0,92.3229,92.3606,92.238,92.3135,14947.0
2022-12-20 12:20:00,97.91,98.0,97.89,97.97,14318.0,92.3135,92.3983,92.2946,92.37,14318.0
2022-12-20 12:25:00,97.95,97.99,97.76,97.76,22865.0,92.3512,92.3889,92.172,92.172,22865.0
2022-12-20 12:30:00,97.76,97.76,97.58,97.58,15851.0,92.172,92.172,92.0023,92.0023,15851.0
2022-12-20 12:35:00,97.57,97.64,97.56,97.63,18481.0,91.9929,92.0589,91.9835,92.0495,18481.0
2022-12-20 12:40:00,97.64,97.71,97.56,97.57,35438.0,92.0589,92.1249,91.9835,91.9929,35438.0
2022-12-20 12:45:00,97.58,97.66,97.55,97.59,49821.0,92.0023,92.0777,91.974,92.0118,49821.0
2022-12-20 12:50:00,97.59,97.73,97.57,97.72,19374.0,92.0118,92.1437,91.9929,92.1343,19374.0
2022-12-20 12:55:00,97.72,97.79,97.66,97.71,8600.0,92.1343,92.2003,92.0777,92.1249,8600.0
2022-12-20 13:00:00,97.7,97.83,97.69,97.75,18207.0,92.1155,92.238,92.106,92.1626,18207.0
2022-12-20 13:05:00,97.76,97.78,97.65,97.69,57449.0,92.172,92.1909,92.0683,92.106,57449.0
2022-12-20 13:10:00,97.7,97.73,97.6,97.73,10905.0,92.1155,92.1437,92.0212,92.1437,10905.0
2022-12-20 13:15:00,97.74,97.9,97.74,97.8,20750.0,92.1532,92.304,92.1532,92.2097,20750.0
2022-12-20 13:20:00,97.8,97.88,97.72,97.85,14357.0,92.2097,92.2852,92.1343,92.2569,14357.0
2022-12-20 13:25:00,97.87,97.98,97.86,97.95,17706.0,92.2757,92.3795,92.2663,92.3512,17706.0
2022-12-20 13:30:00,97.96,98.15,97.95,98.1,14127.0,92.3606,92.5397,92.3512,92.4926,14127.0
2022-12-20 13:35:00,98.11,98.19,98.09,98.16,16883.0,92.502,92.5775,92.4832,92.5492,16883.0
2022-12-20 13:40:00,98.18,98.22,98.09,98.21,39709.0,92.568,92.6057,92.4832,92.5963,39709.0
2022-12-20 13:45:00,98.23,98.24,98.16,98.18,47887.0,92.6152,92.6246,92.5492,92.568,47887.0
2022-12-20 13:50:00,98.19,98.22,98.13,98.21,24026.0,92.5775,92.6057,92.5209,92.5963,24026.0
2022-12-20 13:55:00,98.21,98.23,98.1,98.11,21380.0,92.5963,92.6152,92.4926,92.502,21380.0
2022-12-20 14:00:00,98.12,98.34,98.07,98.32,41488.0,92.5115,92.7189,92.4643,92.7,41488.0
2022-12-20 14:05:00,98.33,98.46,98.3,98.45,31894.0,92.7095,92.832,92.6812,92.8226,31894.0
2022-12-20 14:10:00,98.45,98.57,98.45,98.55,29296.0,92.8226,92.9357,92.8226,92.9169,29296.0
2022-12-20 14:15:00,98.54,98.58,98.46,98.52,43548.0,92.9074,92.9452,92.832,92.8886,43548.0
2022-12-20 14:20:00,98.52,98.56,98.45,98.45,30926.0,92.8886,92.9263,92.8226,92.8226,30926.0
2022-12-20 14:25:00,98.45,98.46,98.31,98.39,46694.0,92.8226,92.832,92.6906,92.766,46694.0
2022-12-20 14:30:00,98.39,98.42,98.12,98.12,39349.0,92.766,92.7943,92.5115,92.5115,39349.0
2022-12-20 14:35:00,98.12,98.13,97.87,97.96,42010.0,92.5115,92.5209,92.2757,92.3606,42010.0
2022-12-20 14:40:00,97.95,97.99,97.82,97.95,31886.0,92.3512,92.3889,92.2286,92.3512,31886.0
2022-12-20 14:45:00,97.95,97.99,97.93,97.99,35092.0,92.3512,92.3889,92.3323,92.3889,35092.0
2022-12-20 14:50:00,97.99,98.05,97.97,98.02,42764.0,92.3889,92.4455,92.37,92.4172,42764.0
2022-12-20 14:55:00,98.02,98.11,97.87,98.1,60239.0,92.4172,92.502,92.2757,92.4926,60239.0
2022-12-20 15:00:00,98.09,98.13,97.92,97.95,45082.0,92.4832,92.5209,92.3229,92.3512,45082.0
2022-12-20 15:05:00,97.95,98.0,97.88,97.94,37224.0,92.3512,92.3983,92.2852,92.3417,37224.0
2022-12-20 15:10:00,97.94,98.02,97.9,97.98,22111.0,92.3417,92.4172,92.304,92.3795,22111.0
2022-12-20 15:15:00,97.98,98.01,97.88,97.88,25721.0,92.3795,92.4077,92.2852,92.2852,25721.0
2022-12-20 15:20:00,97.89,97.97,97.87,97.95,30159.0,92.2946,92.37,92.2757,92.3512,30159.0
2022-12-20 15:25:00,97.93,98.03,97.9,98.0,73049.0,92.3323,92.4266,92.304,92.3983,73049.0
2022-12-20 15:30:00,98.0,98.07,97.98,98.04,56204.0,92.3983,92.4643,92.3795,92.436,56204.0
2022-12-20 15:35:00,98.04,98.17,98.03,98.17,56289.0,92.436,92.5586,92.4266,92.5586,56289.0
2022-12-20 15:40:00,98.16,98.17,98.07,98.1,38645.0,92.5492,92.5586,92.4643,92.4926,38645.0
2022-12-20 15:45:00,98.09,98.15,98.06,98.14,49381.0,92.4832,92.5397,92.4549,92.5303,49381.0
2022-12-20 15:50:00,98.14,98.14,97.95,98.0,124631.0,92.5303,92.5303,92.3512,92.3983,124631.0
2022-12-20 15:55:00,98.0,98.04,97.94,98.0,261676.0,92.3983,92.436,92.3417,92.3983,261676.0
2022-12-21 09:30:00,96.72,97.32,96.41,96.59,250690.0,91.1915,91.7572,90.8992,91.0689,250690.0
2022-12-21 09:35:00,96.59,96.79,96.35,96.57,105762.0,91.0689,91.2575,90.8426,91.0501,105762.0
2022-12-21 09:40:00,96.56,97.2,96.53,97.17,83244.0,91.0406,91.644,91.0123,91.6158,83244.0
2022-12-21 09:45:00,97.17,97.89,97.14,97.72,97775.0,91.6158,92.2946,91.5875,92.1343,97775.0
2022-12-21 09:50:00,97.72,97.95,97.52,97.7,63404.0,92.1343,92.3512,91.9458,92.1155,63404.0
2022-12-21 09:55:00,97.7,97.74,97.49,97.69,32489.0,92.1155,92.1532,91.9175,92.106,32489.0
2022-12-21 10:00:00,97.75,97.85,97.63,97.72,57553.0,92.1626,92.2569,92.0495,92.1343,57553.0
2022-12-21 10:05:00,97.73,98.12,97.72,98.11,60991.0,92.1437,92.5115,92.1343,92.502,60991.0
2022-12-21 10:10:00,98.11,98.2,97.98,98.12,102377.0,92.502,92.5869,92.3795,92.5115,102377.0
2022-12-21 10:15:00,98.16,98.16,97.84,97.86,23532.0,92.5492,92.5492,92.2475,92.2663,23532.0
2022-12-21 10:20:00,97.87,98.05,97.76,98.02,30114.0,92.2757,92.4455,92.172,92.4172,30114.0
2022-12-21 10:25:00,98.04,98.07,97.82,97.9,49098.0,92.436,92.4643,92.2286,92.304,49098.0
2022-12-21 10:30:00,97.9,98.15,97.71,98.13,53854.0,92.304,92.5397,92.1249,92.5209,53854.0
2022-12-21 10:35:00,98.15,98.57,98.14,98.57,78062.0,92.5397,92.9357,92.5303,92.9357,78062.0
2022-12-21 10:40:00,98.56,98.68,98.56,98.58,55679.0,92.9263,93.0394,92.9263,92.9452,55679.0
2022-12-21 10:45:00,98.57,98.67,98.57,98.66,56508.0,92.9357,93.03,92.9357,93.0206,56508.0
2022-12-21 10:50:00,98.66,98.83,98.65,98.78,47181.0,93.0206,93.1809,93.0112,93.1337,47181.0
2022-12-21 10:55:00,98.79,98.85,98.72,98.72,47044.0,93.1432,93.1997,93.0772,93.0772,47044.0
2022-12-21 11:00:00,98.72,98.93,98.71,98.92,38406.0,93.0772,93.2752,93.0677,93.2657,38406.0
2022-12-21 11:05:00,98.92,98.99,98.84,98.96,42269.0,93.2657,93.3317,93.1903,93.3034,42269.0
2022-12-21 11:10:00,98.97,99.07,98.92,98.92,31934.0,93.3129,93.4072,93.2657,93.2657,31934.0
2022-12-21 11:15:00,98.91,98.95,98.71,98.75,34885.0,93.2563,93.294,93.0677,93.1054,34885.0
2022-12-21 11:20:00,98.76,98.77,98.59,98.63,13929.0,93.1149,93.1243,92.9546,92.9923,13929.0
2022-12-21 11:25:00,98.64,98.65,98.51,98.54,21997.0,93.0017,93.0112,92.8792,92.9074,21997.0
2022-12-21 11:30:00,98.55,98.6,98.4,98.41,36223.0,92.9169,92.964,92.7755,92.7849,36223.0
2022-12-21 11:35:00,98.41,98.45,98.22,98.4,48124.0,92.7849,92.8226,92.6057,92.7755,48124.0
2022-12-21 11:40:00,98.4,98.45,98.33,98.35,18080.0,92.7755,92.8226,92.7095,92.7283,18080.0
2022-12-21 11:45:00,98.35,98.37,98.14,98.15,33464.0,92.7283,92.7472,92.5303,92.5397,33464.0
2022-12-21 11:50:00,98.14,98.32,98.14,98.25,27099.0,92.5303,92.7,92.5303,92.634,27099.0
2022-12-21 11:55:00,98.23,98.32,98.19,98.27,17088.0,92.6152,92.7,92.5775,92.6529,17088.0
2022-12-21 12:00:00,98.25,98.27,98.17,98.23,24900.0,92.634,92.6529,92.5586,92.6152,24900.0
2022-12-21 12:05:00,98.23,98.36,98.21,98.22,18761.0,92.6152,92.7377,92.5963,92.6057,18761.0
2022-12-21 12:10:00,98.22,98.24,98.12,98.23,26211.0,92.6057,92.6246,92.5115,92.6152,26211.0
2022-12-21 12:15:00,98.23,98.32,98.19,98.25,17959.0,92.6152,92.7,92.5775,92.634,17959.0
2022-12-21 12:20:00,98.25,98.35,98.22,98.31,13532.0,92.634,92.7283,92.6057,92.6906,13532.0
2022-12-21 12:25:00,98.33,98.33,98.2,98.25,16500.0,92.7095,92.7095,92.5869,92.634,16500.0
2022-12-21 12:30:00,98.26,98.34,98.21,98.22,22549.0,92.6435,92.7189,92.5963,92.6057,22549.0
2022-12-21 12:35:00,98.21,98.3,98.15,98.25,15197.0,92.5963,92.6812,92.5397,92.634,15197.0
2022-12-21 12:40:00,98.25,98.38,98.25,98.34,22254.0,92.634,92.7566,92.634,92.7189,22254.0
2022-12-21 12:45:00,98.34,98.36,98.24,98.31,14241.0,92.7189,92.7377,92.6246,92.6906,14241.0
2022-12-21 12:50:00,98.3,98.31,98.21,98.24,17840.0,92.6812,92.6906,92.5963,92.6246,17840.0
2022-12-21 12:55:00,98.25,98.31,98.23,98.29,18558.0,92.634,92.6906,92.6152,92.6717,18558.0
2022-12-21 13:00:00,98.29,98.42,98.21,98.41,19132.0,92.6717,92.7943,92.5963,92.7849,19132.0
2022-12-21 13:05:00,98.41,98.5,98.4,98.47,22240.0,92.7849,92.8697,92.7755,92.8415,22240.0
2022-12-21 13:10:00,98.49,98.51,98.39,98.44,18931.0,92.8603,92.8792,92.766,92.8132,18931.0
2022-12-21 13:15:00,98.43,98.44,98.33,98.36,27377.0,92.8037,92.8132,92.7095,92.7377,27377.0
2022-12-21 13:20:00,98.37,98.49,98.3,98.33,23707.0,92.7472,92.8603,92.6812,92.7095,23707.0
2022-12-21 13:25:00,98.33,98.34,98.23,98.28,17848.0,92.7095,92.7189,92.6152,92.6623,17848.0
2022-12-21 13:30:00,98.29,98.4,98.28,98.38,22081.0,92.6717,92.7755,92.6623,92.7566,22081.0
2022-12-21 13:35:00,98.36,98.38,98.32,98.36,23957.0,92.7377,92.7566,92.7,92.7377,23957.0
2022-12-21 13:40:00,98.35,98.38,98.26,98.36,26851.0,92.7283,92.7566,92.6435,92.7377,26851.0
2022-12-21 13:45:00,98.37,98.45,98.37,98.45,12671.0,92.7472,92.8226,92.7472,92.8226,12671.0
2022-12-21 13:50:00,98.45,98.57,98.44,98.56,24235.0,92.8226,92.9357,92.8132,92.9263,24235.0
2022-12-21 13:55:00,98.56,98.6,98.52,98.54,24267.0,92.9263,92.964,92.8886,92.9074,24267.0
2022-12-21 14:00:00,98.54,98.67,98.53,98.62,25786.0,92.9074,93.03,92.898,92.9829,25786.0
2022-12-21 14:05:00,98.62,98.82,98.61,98.76,39291.0,92.9829,93.1714,92.9734,93.1149,39291.0
2022-12-21 14:10:00,98.77,98.84,98.72,98.79,30635.0,93.1243,93.1903,93.0772,93.1432,30635.0
2022-12-21 14:15:00,98.8,98.84,98.77,98.79,25383.0,93.1526,93.1903,93.1243,93.1432,25383.0
2022-12-21 14:20:00,98.8,98.85,98.78,98.81,28713.0,93.1526,93.1997,93.1337,93.162,28713.0
2022-12-21 14:25:00,98.81,98.87,98.78,98.81,41349.0,93.162,93.2186,93.1337,93.162,41349.0
2022-12-21 14:30:00,98.81,98.91,98.77,98.9,30498.0,93.162,93.2563,93.1243,93.2469,30498.0
2022-12-21 14:35:00,98.9,98.9,98.72,98.81,34416.0,93.2469,93.2469,93.0772,93.162,34416.0
2022-12-21 14:40:00,98.81,98.81,98.72,98.77,23916.0,93.162,93.162,93.0772,93.1243,23916.0
2022-12-21 14:45:00,98.76,98.79,98.68,98.69,26808.0,93.1149,93.1432,93.0394,93.0489,26808.0
2022-12-21 14:50:00,98.69,98.69,98.52,98.54,20325.0,93.0489,93.0489,92.8886,92.9074,20325.0
2022-12-21 14:55:00,98.53,98.57,98.46,98.54,20438.0,92.898,92.9357,92.832,92.9074,20438.0
2022-12-21 15:00:00,98.54,98.61,98.51,98.53,23617.0,92.9074,92.9734,92.8792,92.898,23617.0
2022-12-21 15:05:00,98.54,98.55,98.4,98.51,29243.0,92.9074,92.9169,92.7755,92.8792,29243.0
2022-12-21 15:10:00,98.52,98.63,98.45,98.63,27622.0,92.8886,92.9923,92.8226,92.9923,27622.0
2022-12-21 15:15:00,98.63,98.63,98.53,98.59,26859.0,92.9923,92.9923,92.898,92.9546,26859.0
2022-12-21 15:20:00,98.61,98.68,98.58,98.65,35406.0,92.9734,93.0394,92.9452,93.0112,35406.0
2022-12-21 15:25:00,98.64,98.67,98.53,98.55,37806.0,93.0017,93.03,92.898,92.9169,37806.0
2022-12-21 15:30:00,98.56,98.61,98.51,98.57,46516.0,92.9263,92.9734,92.8792,92.9357,46516.0
2022-12-21 15:35:00,98.58,98.62,98.54,98.59,38879.0,92.9452,92.9829,92.9074,92.9546,38879.0
2022-12-21 15:40:00,98.59,98.68,98.54,98.68,61997.0,92.9546,93.0394,92.9074,93.0394,61997.0
2022-12-21 15:45:00,98.68,98.76,98.65,98.7,50327.0,93.0394,93.1149,93.0112,93.0583,50327.0
2022-12-21 15:50:00,98.7,98.7,98.34,98.48,128184.0,93.0583,93.0583,92.7189,92.8509,128184.0
2022-12-21 15:55:00,98.5,98.69,98.46,98.68,254272.0,92.8697,93.0489,92.832,93.0394,254272.0
2022-12-22 09:30:00,98.49,98.56,97.73,97.9,116450.0,92.8603,92.9263,92.1437,92.304,116450.0
2022-12-22 09:35:00,97.88,97.98,97.68,97.9,30258.0,92.2852,92.3795,92.0966,92.304,30258.0
2022-12-22 09:40:00,97.85,97.92,97.63,97.76,41632.0,92.2569,92.3229,92.0495,92.172,41632.0
2022-12-22 09:45:00,97.73,97.75,97.44,97.47,60585.0,92.1437,92.1626,91.8703,91.8986,60585.0
2022-12-22 09:50:00,97.47,97.5,97.31,97.33,28929.0,91.8986,91.9269,91.7478,91.7666,28929.0
2022-12-22 09:55:00,97.33,97.37,97.26,97.36,34839.0,91.7666,91.8043,91.7006,91.7949,34839.0
2022-12-22 10:00:00,97.36,97.46,97.15,97.21,33615.0,91.7949,91.8892,91.5969,91.6535,33615.0
2022-12-22 10:05:00,97.19,97.2,97.06,97.17,27250.0,91.6346,91.644,91.512,91.6158,27250.0
2022-12-22 10:10:00,97.16,97.16,96.88,96.94,31232.0,91.6063,91.6063,91.3423,91.3989,31232.0
2022-12-22 10:15:00,96.93,97.28,96.89,97.23,52200.0,91.3895,91.7195,91.3518,91.6723,52200.0
2022-12-22 10:20:00,97.23,97.33,97.13,97.15,29665.0,91.6723,91.7666,91.578,91.5969,29665.0
2022-12-22 10:25:00,97.14,97.25,97.12,97.14,25643.0,91.5875,91.6912,91.5686,91.5875,25643.0
2022-12-22 10:30:00,97.12,97.31,97.11,97.3,47251.0,91.5686,91.7478,91.5592,91.7383,47251.0
2022-12-22 10:35:00,97.31,97.48,97.29,97.43,59463.0,91.7478,91.908,91.7289,91.8609,59463.0
2022-12-22 10:40:00,97.43,97.55,97.33,97.48,42148.0,91.8609,91.974,91.7666,91.908,42148.0
2022-12-22 10:45:00,97.45,97.63,97.35,97.6,29121.0,91.8798,92.0495,91.7855,92.0212,29121.0
2022-12-22 10:50:00,97.6,97.62,97.41,97.44,21486.0,92.0212,92.04,91.842,91.8703,21486.0
2022-12-22 10:55:00,97.44,97.44,97.27,97.34,27067.0,91.8703,91.8703,91.71,91.776,27067.0
2022-12-22 11:00:00,97.35,97.4,97.29,97.4,23431.0,91.7855,91.8326,91.7289,91.8326,23431.0
2022-12-22 11:05:00,97.38,97.47,97.34,97.34,18460.0,91.8138,91.8986,91.776,91.776,18460.0
2022-12-22 11:10:00,97.33,97.48,97.33,97.39,71143.0,91.7666,91.908,91.7666,91.8232,71143.0
2022-12-22 11:15:00,97.4,97.5,97.35,97.39,20736.0,91.8326,91.9269,91.7855,91.8232,20736.0
2022-12-22 11:20:00,97.39,97.51,97.37,97.47,23839.0,91.8232,91.9363,91.8043,91.8986,23839.0
2022-12-22 11:25:00,97.49,97.53,97.34,97.4,30292.0,91.9175,91.9552,91.776,91.8326,30292.0
2022-12-22 11:30:00,97.39,97.45,97.33,97.45,32281.0,91.8232,91.8798,91.7666,91.8798,32281.0
2022-12-22 11:35:00,97.45,97.53,97.26,97.31,25316.0,91.8798,91.9552,91.7006,91.7478,25316.0
2022-12-22 11:40:00,97.28,97.28,97.18,97.26,16709.0,91.7195,91.7195,91.6252,91.7006,16709.0
2022-12-22 11:45:00,97.28,97.28,97.19,97.2,18274.0,91.7195,91.7195,91.6346,91.644,18274.0
2022-12-22 11:50:00,97.19,97.31,97.13,97.31,15105.0,91.6346,91.7478,91.578,91.7478,15105.0
2022-12-22 11:55:00,97.31,97.35,97.28,97.35,21544.0,91.7478,91.7855,91.7195,91.7855,21544.0
2022-12-22 12:00:00,97.34,97.34,97.23,97.31,25415.0,91.776,91.776,91.6723,91.7478,25415.0
2022-12-22 12:05:00,97.31,97.41,97.26,97.41,27411.0,91.7478,91.842,91.7006,91.842,27411.0
2022-12-22 12:10:00,97.41,97.44,97.25,97.32,22084.0,91.842,91.8703,91.6912,91.7572,22084.0
2022-12-22 12:15:00,97.31,97.38,97.28,97.34,15032.0,91.7478,91.8138,91.7195,91.776,15032.0
2022-12-22 12:20:00,97.34,97.35,97.21,97.23,44191.0,91.776,91.7855,91.6535,91.6723,44191.0
2022-12-22 12:25:00,97.22,97.23,96.9,96.93,26315.0,91.6629,91.6723,91.3612,91.3895,26315.0
2022-12-22 12:30:00,96.92,96.93,96.78,96.79,26711.0,91.38,91.3895,91.2481,91.2575,26711.0
2022-12-22 12:35:00,96.8,96.8,96.71,96.76,35489.0,91.2669,91.2669,91.1821,91.2292,35489.0
2022-12-22 12:40:00,96.76,96.91,96.64,96.88,35070.0,91.2292,91.3706,91.1161,91.3423,35070.0
2022-12-22 12:45:00,96.87,96.87,96.77,96.83,16753.0,91.3329,91.3329,91.2386,91.2952,16753.0
2022-12-22 12:50:00,96.84,96.85,96.78,96.82,21458.0,91.3046,91.314,91.2481,91.2858,21458.0
2022-12-22 12:55:00,96.81,96.85,96.74,96.8,22403.0,91.2763,91.314,91.2103,91.2669,22403.0
2022-12-22 13:00:00,96.8,96.8,96.56,96.6,26002.0,91.2669,91.2669,91.0406,91.0783,26002.0
2022-12-22 13:05:00,96.59,96.66,96.52,96.58,14433.0,91.0689,91.1349,91.0029,91.0595,14433.0
2022-12-22 13:10:00,96.57,96.65,96.57,96.63,35064.0,91.0501,91.1255,91.0501,91.1066,35064.0
2022-12-22 13:15:00,96.62,96.67,96.53,96.54,74580.0,91.0972,91.1443,91.0123,91.0218,74580.0
2022-12-22 13:20:00,96.55,96.55,96.42,96.45,31817.0,91.0312,91.0312,90.9086,90.9369,31817.0
2022-12-22 13:25:00,96.46,96.51,96.42,96.45,48019.0,90.9463,90.9935,90.9086,90.9369,48019.0
2022-12-22 13:30:00,96.4,96.4,96.19,96.24,28171.0,90.8898,90.8898,90.6918,90.7389,28171.0
2022-12-22 13:35:00,96.25,96.35,96.17,96.33,37638.0,90.7483,90.8426,90.6729,90.8238,37638.0
2022-12-22 13:40:00,96.33,96.46,96.27,96.46,37150.0,90.8238,90.9463,90.7672,90.9463,37150.0
2022-12-22 13:45:00,96.45,96.46,96.4,96.44,16630.0,90.9369,90.9463,90.8898,90.9275,16630.0
2022-12-22 13:50:00,96.43,96.44,96.3,96.37,21109.0,90.9181,90.9275,90.7955,90.8615,21109.0
2022-12-22 13:55:00,96.38,96.43,96.28,96.33,21050.0,90.8709,90.9181,90.7766,90.8238,21050.0
2022-12-22 14:00:00,96.34,96.46,96.34,96.43,27150.0,90.8332,90.9463,90.8332,90.9181,27150.0
2022-12-22 14:05:00,96.43,96.53,96.41,96.46,30372.0,90.9181,91.0123,90.8992,90.9463,30372.0
2022-12-22 14:10:00,96.46,96.72,96.46,96.72,32578.0,90.9463,91.1915,90.9463,91.1915,32578.0
2022-12-22 14:15:00,96.7,96.7,96.63,96.63,22811.0,91.1726,91.1726,91.1066,91.1066,22811.0
2022-12-22 14:20:00,96.62,96.72,96.51,96.71,26392.0,91.0972,91.1915,90.9935,91.1821,26392.0
2022-12-22 14:25:00,96.7,96.91,96.7,96.9,23380.0,91.1726,91.3706,91.1726,91.3612,23380.0
2022-12-22 14:30:00,96.89,96.97,96.81,96.93,30111.0,91.3518,91.4272,91.2763,91.3895,30111.0
2022-12-22 14:35:00,96.95,96.96,96.79,96.89,27265.0,91.4083,91.4178,91.2575,91.3518,27265.0
2022-12-22 14:40:00,96.88,96.95,96.82,96.91,21114.0,91.3423,91.4083,91.2858,91.3706,21114.0
2022-12-22 14:45:00,96.9,97.11,96.9,97.11,20119.0,91.3612,91.5592,91.3612,91.5592,20119.0
2022-12-22 14:50:00,97.11,97.2,97.04,97.2,28309.0,91.5592,91.644,91.4932,91.644,28309.0
2022-12-22 14:55:00,97.2,97.33,97.19,97.31,31429.0,91.644,91.7666,91.6346,91.7478,31429.0
2022-12-22 15:00:00,97.32,97.36,97.21,97.3,25913.0,91.7572,91.7949,91.6535,91.7383,25913.0
2022-12-22 15:05:00,97.3,97.49,97.21,97.46,26319.0,91.7383,91.9175,91.6535,91.8892,26319.0
2022-12-22 15:10:00,97.47,97.48,97.34,97.36,30106.0,91.8986,91.908,91.776,91.7949,30106.0
2022-12-22 15:15:00,97.36,97.54,97.35,97.49,45202.0,91.7949,91.9646,91.7855,91.9175,45202.0
2022-12-22 15:20:00,97.5,97.68,97.5,97.68,31103.0,91.9269,92.0966,91.9269,92.0966,31103.0
2022-12-22 15:25:00,97.68,97.71,97.59,97.67,26439.0,92.0966,92.1249,92.0118,92.0872,26439.0
2022-12-22 15:30:00,97.67,97.75,97.62,97.62,40762.0,92.0872,92.1626,92.04,92.04,40762.0
2022-12-22 15:35:00,97.62,97.65,97.46,97.51,39469.0,92.04,92.0683,91.8892,91.9363,39469.0
2022-12-22 15:40:00,97.51,97.52,97.34,97.37,48026.0,91.9363,91.9458,91.776,91.8043,48026.0
2022-12-22 15:45:00,97.37,97.47,97.29,97.47,59749.0,91.8043,91.8986,91.7289,91.8986,59749.0
2022-12-22 15:50:00,97.47,97.72,97.47,97.61,109056.0,91.8986,92.1343,91.8986,92.0306,109056.0
2022-12-22 15:55:00,97.6,97.79,97.58,97.76,246760.0,92.0212,92.2003,92.0023,92.172,246760.0
2022-12-23 09:30:00,97.59,97.92,97.34,97.6,58505.0,92.0118,92.3229,91.776,92.0212,58505.0
2022-12-23 09:35:00,97.63,97.66,96.88,96.97,20183.0,92.0495,92.0777,91.3423,91.4272,20183.0
2022-12-23 09:40:00,96.93,97.57,96.93,97.28,14889.0,91.3895,91.9929,91.3895,91.7195,14889.0
2022-12-23 09:45:00,97.27,97.28,96.92,97.09,9331.0,91.71,91.7195,91.38,91.5403,9331.0
2022-12-23 09:50:00,97.17,97.2,97.06,97.17,7604.0,91.6158,91.644,91.512,91.6158,7604.0
2022-12-23 09:55:00,97.16,97.18,96.89,96.94,19042.0,91.6063,91.6252,91.3518,91.3989,19042.0
2022-12-23 10:00:00,96.94,97.53,96.94,97.33,67973.0,91.3989,91.9552,91.3989,91.7666,67973.0
2022-12-23 10:05:00,97.29,97.44,97.07,97.44,31858.0,91.7289,91.8703,91.5215,91.8703,31858.0
2022-12-23 10:10:00,97.43,97.66,97.3,97.38,84120.0,91.8609,92.0777,91.7383,91.8138,84120.0
2022-12-23 10:15:00,97.35,97.95,97.33,97.91,23966.0,91.7855,92.3512,91.7666,92.3135,23966.0
2022-12-23 10:20:00,97.87,97.91,97.73,97.82,16263.0,92.2757,92.3135,92.1437,92.2286,16263.0
2022-12-23 10:25:00,97.82,97.86,97.64,97.7,10714.0,92.2286,92.2663,92.0589,92.1155,10714.0
2022-12-23 10:30:00,97.69,97.89,97.67,97.84,23361.0,92.106,92.2946,92.0872,92.2475,23361.0
2022-12-23 10:35:00,97.81,97.94,97.8,97.92,15622.0,92.2192,92.3417,92.2097,92.3229,15622.0
2022-12-23 10:40:00,97.94,97.99,97.88,97.93,25017.0,92.3417,92.3889,92.2852,92.3323,25017.0
2022-12-23 10:45:00,97.93,97.93,97.65,97.74,27723.0,92.3323,92.3323,92.0683,92.1532,27723.0
2022-12-23 10:50:00,97.72,97.73,97.56,97.66,25265.0,92.1343,92.1437,91.9835,92.0777,25265.0
2022-12-23 10:55:00,97.67,97.74,97.51,97.55,33245.0,92.0872,92.1532,91.9363,91.974,33245.0
2022-12-23 11:00:00,97.54,97.6,97.32,97.36,17524.0,91.9646,92.0212,91.7572,91.7949,17524.0
2022-12-23 11:05:00,97.41,97.48,97.39,97.41,16373.0,91.842,91.908,91.8232,91.842,16373.0
2022-12-23 11:10:00,97.43,97.56,97.4,97.54,26982.0,91.8609,91.9835,91.8326,91.9646,26982.0
2022-12-23 11:15:00,97.5,97.57,97.37,97.48,10172.0,91.9269,91.9929,91.8043,91.908,10172.0
2022-12-23 11:20:00,97.48,97.62,97.46,97.53,13640.0,91.908,92.04,91.8892,91.9552,13640.0
2022-12-23 11:25:00,97.53,97.58,97.41,97.45,8823.0,91.9552,92.0023,91.842,91.8798,8823.0
2022-12-23 11:30:00,97.45,97.59,97.45,97.51,26456.0,91.8798,92.0118,91.8798,91.9363,26456.0
2022-12-23 11:35:00,97.51,97.62,97.51,97.59,12405.0,91.9363,92.04,91.9363,92.0118,12405.0
2022-12-23 11:40:00,97.6,97.79,97.6,97.61,18212.0,92.0212,92.2003,92.0212,92.0306,18212.0
2022-12-23 11:45:00,97.6,97.66,97.56,97.65,5856.0,92.0212,92.0777,91.9835,92.0683,5856.0
2022-12-23 11:50:00,97.66,97.74,97.6,97.65,9411.0,92.0777,92.1532,92.0212,92.0683,9411.0
2022-12-23 11:55:00,97.65,97.76,97.64,97.73,19800.0,92.0683,92.172,92.0589,92.1437,19800.0
2022-12-23 12:00:00,97.73,97.82,97.71,97.81,29393.0,92.1437,92.2286,92.1249,92.2192,29393.0
2022-12-23 12:05:00,97.8,97.83,97.72,97.75,18003.0,92.2097,92.238,92.1343,92.1626,18003.0
2022-12-23 12:10:00,97.76,97.82,97.71,97.82,7911.0,92.172,92.2286,92.1249,92.2286,7911.0
2022-12-23 12:15:00,97.81,97.86,97.78,97.83,8826.0,92.2192,92.2663,92.1909,92.238,8826.0
2022-12-23 12:20:00,97.86,97.97,97.85,97.95,27046.0,92.2663,92.37,92.2569,92.3512,27046.0
2022-12-23 12:25:00,97.92,97.97,97.89,97.9,11143.0,92.3229,92.37,92.2946,92.304,11143.0
2022-12-23 12:30:00,97.9,98.0,97.9,97.99,12612.0,92.304,92.3983,92.304,92.3889,12612.0
2022-12-23 12:35:00,97.99,98.08,97.85,97.89,19538.0,92.3889,92.4737,92.2569,92.2946,19538.0
2022-12-23 12:40:00,97.89,97.94,97.8,97.82,17627.0,92.2946,92.3417,92.2097,92.2286,17627.0
2022-12-23 12:45:00,97.84,97.9,97.76,97.79,6775.0,92.2475,92.304,92.172,92.2003,6775.0
2022-12-23 12:50:00,97.78,97.82,97.73,97.73,8510.0,92.1909,92.2286,92.1437,92.1437,8510.0
2022-12-23 12:55:00,97.75,97.8,97.73,97.75,10487.0,92.1626,92.2097,92.1437,92.1626,10487.0
2022-12-23 13:00:00,97.75,97.85,97.74,97.83,8134.0,92.1626,92.2569,92.1532,92.238,8134.0
2022-12-23 13:05:00,97.83,97.91,97.82,97.85,7706.0,92.238,92.3135,92.2286,92.2569,7706.0
2022-12-23 13:10:00,97.86,97.88,97.72,97.74,7753.0,92.2663,92.2852,92.1343,92.1532,7753.0
2022-12-23 13:15:00,97.72,97.89,97.72,97.82,12724.0,92.1343,92.2946,92.1343,92.2286,12724.0
2022-12-23 13:20:00,97.84,97.91,97.76,97.77,8349.0,92.2475,92.3135,92.172,92.1815,8349.0
2022-12-23 13:25:00,97.77,97.79,97.73,97.78,16508.0,92.1815,92.2003,92.1437,92.1909,16508.0
2022-12-23 13:30:00,97.78,97.89,97.77,97.89,6575.0,92.1909,92.2946,92.1815,92.2946,6575.0
2022-12-23 13:35:00,97.91,97.93,97.84,97.86,8815.0,92.3135,92.3323,92.2475,92.2663,8815.0
2022-12-23 13:40:00,97.85,97.91,97.76,97.77,15287.0,92.2569,92.3135,92.172,92.1815,15287.0
2022-12-23 13:45:00,97.76,97.76,97.62,97.74,12232.0,92.172,92.172,92.04,92.1532,12232.0
2022-12-23 13:50:00,97.72,97.81,97.67,97.76,13397.0,92.1343,92.2192,92.0872,92.172,13397.0
2022-12-23 13:55:00,97.76,97.78,97.7,97.73,8627.0,92.172,92.1909,92.1155,92.1437,8627.0
2022-12-23 14:00:00,97.72,97.75,97.59,97.62,11771.0,92.1343,92.1626,92.0118,92.04,11771.0
2022-12-23 14:05:00,97.62,97.7,97.62,97.64,7987.0,92.04,92.1155,92.04,92.0589,7987.0
2022-12-23 14:10:00,97.64,97.78,97.64,97.77,5237.0,92.0589,92.1909,92.0589,92.1815,5237.0
2022-12-23 14:15:00,97.78,97.85,97.75,97.84,11825.0,92.1909,92.2569,92.1626,92.2475,11825.0
2022-12-23 14:20:00,97.85,97.86,97.72,97.75,6036.0,92.2569,92.2663,92.1343,92.1626,6036.0
2022-12-23 14:25:00,97.73,97.83,97.73,97.77,9326.0,92.1437,92.238,92.1437,92.1815,9326.0
2022-12-23 14:30:00,97.77,97.92,97.77,97.87,13245.0,92.1815,92.3229,92.1815,92.2757,13245.0
2022-12-23 14:35:00,97.88,97.96,97.87,97.94,11122.0,92.2852,92.3606,92.2757,92.3417,11122.0
2022-12-23 14:40:00,97.96,97.96,97.88,97.91,8820.0,92.3606,92.3606,92.2852,92.3135,8820.0
2022-12-23 14:45:00,97.91,97.96,97.88,97.91,7144.0,92.3135,92.3606,92.2852,92.3135,7144.0
2022-12-23 14:50:00,97.9,98.0,97.9,98.0,26706.0,92.304,92.3983,92.304,92.3983,26706.0
2022-12-23 14:55:00,98.0,98.11,97.99,98.1,13713.0,92.3983,92.502,92.3889,92.4926,13713.0
2022-12-23 15:00:00,98.11,98.22,98.07,98.09,15236.0,92.502,92.6057,92.4643,92.4832,15236.0
2022-12-23 15:05:00,98.08,98.08,97.97,97.99,13592.0,92.4737,92.4737,92.37,92.3889,13592.0
2022-12-23 15:10:00,97.97,98.08,97.97,98.01,9822.0,92.37,92.4737,92.37,92.4077,9822.0
2022-12-23 15:15:00,98.02,98.14,98.02,98.09,10509.0,92.4172,92.5303,92.4172,92.4832,10509.0
2022-12-23 15:20:00,98.11,98.11,97.99,98.0,17822.0,92.502,92.502,92.3889,92.3983,17822.0
2022-12-23 15:25:00,97.99,98.01,97.91,97.96,18512.0,92.3889,92.4077,92.3135,92.3606,18512.0
2022-12-23 15:30:00,97.94,97.99,97.83,97.88,19736.0,92.3417,92.3889,92.238,92.2852,19736.0
2022-12-23 15:35:00,97.88,97.89,97.79,97.82,16183.0,92.2852,92.2946,92.2003,92.2286,16183.0
2022-12-23 15:40:00,97.81,98.01,97.81,98.0,23976.0,92.2192,92.4077,92.2192,92.3983,23976.0
2022-12-23 15:45:00,97.99,98.1,97.97,98.03,28279.0,92.3889,92.4926,92.37,92.4266,28279.0
2022-12-23 15:50:00,97.96,98.14,97.84,98.06,85693.0,92.3606,92.5303,92.2475,92.4549,85693.0
2022-12-23 15:55:00,98.06,98.3,98.05,98.26,399813.0,92.4549,92.6812,92.4455,92.6435,399813.0
2022-12-27 09:30:00,98.6,98.96,98.43,98.85,95549.0,92.964,93.3034,92.8037,93.1997,95549.0
2022-12-27 09:35:00,98.81,99.0,98.62,98.96,36350.0,93.162,93.3412,92.9829,93.3034,36350.0
2022-12-27 09:40:00,98.97,98.97,98.66,98.79,21834.0,93.3129,93.3129,93.0206,93.1432,21834.0
2022-12-27 09:45:00,98.76,98.76,98.45,98.51,58785.0,93.1149,93.1149,92.8226,92.8792,58785.0
2022-12-27 09:50:00,98.51,98.53,98.2,98.46,41036.0,92.8792,92.898,92.5869,92.832,41036.0
2022-12-27 09:55:00,98.47,98.72,98.47,98.58,27607.0,92.8415,93.0772,92.8415,92.9452,27607.0
2022-12-27 10:00:00,98.55,98.69,98.39,98.55,24655.0,92.9169,93.0489,92.766,92.9169,24655.0
2022-12-27 10:05:00,98.52,98.59,98.44,98.48,17100.0,92.8886,92.9546,92.8132,92.8509,17100.0
2022-12-27 10:10:00,98.48,98.8,98.4,98.79,21861.0,92.8509,93.1526,92.7755,93.1432,21861.0
2022-12-27 10:15:00,98.8,99.09,98.73,99.01,35768.0,93.1526,93.426,93.0866,93.3506,35768.0
2022-12-27 10:20:00,99.01,99.3,99.01,99.18,34820.0,93.3506,93.624,93.3506,93.5109,34820.0
2022-12-27 10:25:00,99.22,99.27,99.07,99.1,18578.0,93.5486,93.5957,93.4072,93.4354,18578.0
2022-12-27 10:30:00,99.12,99.12,98.87,99.06,28041.0,93.4543,93.4543,93.2186,93.3977,28041.0
2022-12-27 10:35:00,99.06,99.13,98.94,99.09,12287.0,93.3977,93.4637,93.2846,93.426,12287.0
2022-12-27 10:40:00,99.09,99.2,99.01,99.17,20974.0,93.426,93.5297,93.3506,93.5014,20974.0
2022-12-27 10:45:00,99.15,99.3,99.14,99.29,37923.0,93.4826,93.624,93.4732,93.6146,37923.0
2022-12-27 10:50:00,99.28,99.28,99.12,99.12,38133.0,93.6052,93.6052,93.4543,93.4543,38133.0
2022-12-27 10:55:00,99.13,99.13,98.86,98.89,26005.0,93.4637,93.4637,93.2092,93.2374,26005.0
2022-12-27 11:00:00,98.87,99.11,98.86,99.08,14192.0,93.2186,93.4449,93.2092,93.4166,14192.0
2022-12-27 11:05:00,99.05,99.08,98.92,99.06,11660.0,93.3883,93.4166,93.2657,93.3977,11660.0
2022-12-27 11:10:00,99.05,99.08,98.95,98.97,13609.0,93.3883,93.4166,93.294,93.3129,13609.0
2022-12-27 11:15:00,98.95,99.03,98.93,98.98,28792.0,93.294,93.3694,93.2752,93.3223,28792.0
2022-12-27 11:20:00,98.98,99.13,98.89,99.13,20508.0,93.3223,93.4637,93.2374,93.4637,20508.0
2022-12-27 11:25:00,99.13,99.18,99.07,99.16,14461.0,93.4637,93.5109,93.4072,93.492,14461.0
2022-12-27 11:30:00,99.17,99.27,99.09,99.11,17563.0,93.5014,93.5957,93.426,93.4449,17563.0
2022-12-27 11:35:00,99.1,99.24,99.1,99.23,16565.0,93.4354,93.5674,93.4354,93.558,16565.0
2022-12-27 11:40:00,99.22,99.37,99.19,99.35,40455.0,93.5486,93.69,93.5203,93.6711,40455.0
2022-12-27 11:45:00,99.34,99.44,99.31,99.4,43178.0,93.6617,93.756,93.6334,93.7183,43178.0
2022-12-27 11:50:00,99.4,99.45,99.31,99.31,18999.0,93.7183,93.7654,93.6334,93.6334,18999.0
2022-12-27 11:55:00,99.31,99.34,99.18,99.18,13673.0,93.6334,93.6617,93.5109,93.5109,13673.0
2022-12-27 12:00:00,99.2,99.34,99.19,99.32,13107.0,93.5297,93.6617,93.5203,93.6429,13107.0
2022-12-27 12:05:00,99.32,99.33,99.25,99.31,9298.0,93.6429,93.6523,93.5769,93.6334,9298.0
2022-12-27 12:10:00,99.32,99.46,99.32,99.41,16102.0,93.6429,93.7749,93.6429,93.7277,16102.0
2022-12-27 12:15:00,99.41,99.41,99.3,99.32,14051.0,93.7277,93.7277,93.624,93.6429,14051.0
2022-12-27 12:20:00,99.33,99.33,99.14,99.19,23735.0,93.6523,93.6523,93.4732,93.5203,23735.0
2022-12-27 12:25:00,99.2,99.24,99.16,99.19,17476.0,93.5297,93.5674,93.492,93.5203,17476.0
2022-12-27 12:30:00,99.2,99.27,99.17,99.23,14890.0,93.5297,93.5957,93.5014,93.558,14890.0
2022-12-27 12:35:00,99.23,99.29,99.19,99.28,9754.0,93.558,93.6146,93.5203,93.6052,9754.0
2022-12-27 12:40:00,99.26,99.26,99.07,99.11,10569.0,93.5863,93.5863,93.4072,93.4449,10569.0
2022-12-27 12:45:00,99.1,99.11,99.03,99.08,20064.0,93.4354,93.4449,93.3694,93.4166,20064.0
2022-12-27 12:50:00,99.07,99.18,99.07,99.14,11595.0,93.4072,93.5109,93.4072,93.4732,11595.0
2022-12-27 12:55:00,99.14,99.19,99.12,99.18,7424.0,93.4732,93.5203,93.4543,93.5109,7424.0
2022-12-27 13:00:00,99.18,99.32,99.18,99.26,12846.0,93.5109,93.6429,93.5109,93.5863,12846.0
2022-12-27 13:05:00,99.26,99.35,99.25,99.28,11380.0,93.5863,93.6711,93.5769,93.6052,11380.0
2022-12-27 13:10:00,99.28,99.3,99.22,99.24,10137.0,93.6052,93.624,93.5486,93.5674,10137.0
2022-12-27 13:15:00,99.25,99.27,99.15,99.15,11140.0,93.5769,93.5957,93.4826,93.4826,11140.0
2022-12-27 13:20:00,99.16,99.19,99.13,99.18,7683.0,93.492,93.5203,93.4637,93.5109,7683.0
2022-12-27 13:25:00,99.19,99.2,99.15,99.16,7730.0,93.5203,93.5297,93.4826,93.492,7730.0
2022-12-27 13:30:00,99.16,99.16,99.08,99.12,9591.0,93.492,93.492,93.4166,93.4543,9591.0
2022-12-27 13:35:00,99.13,99.21,99.13,99.17,11091.0,93.4637,93.5392,93.4637,93.5014,11091.0
2022-12-27 13:40:00,99.18,99.19,99.07,99.11,33160.0,93.5109,93.5203,93.4072,93.4449,33160.0
2022-12-27 13:45:00,99.1,99.14,99.06,99.12,33450.0,93.4354,93.4732,93.3977,93.4543,33450.0
2022-12-27 13:50:00,99.12,99.17,98.96,99.01,11992.0,93.4543,93.5014,93.3034,93.3506,11992.0
2022-12-27 13:55:00,99.02,99.02,98.86,98.94,21805.0,93.36,93.36,93.2092,93.2846,21805.0
2022-12-27 14:00:00,98.93,99.09,98.92,99.06,15526.0,93.2752,93.426,93.2657,93.3977,15526.0
2022-12-27 14:05:00,99.07,99.11,99.05,99.09,11553.0,93.4072,93.4449,93.3883,93.426,11553.0
2022-12-27 14:10:00,99.09,99.13,99.05,99.07,16023.0,93.426,93.4637,93.3883,93.4072,16023.0
2022-12-27 14:15:00,99.06,99.06,98.89,98.92,17872.0,93.3977,93.3977,93.2374,93.2657,17872.0
2022-12-27 14:20:00,98.93,99.0,98.89,98.98,18673.0,93.2752,93.3412,93.2374,93.3223,18673.0
2022-12-27 14:25:00,98.98,99.0,98.88,98.9,58811.0,93.3223,93.3412,93.228,93.2469,58811.0
2022-12-27 14:30:00,98.9,98.99,98.88,98.96,53351.0,93.2469,93.3317,93.228,93.3034,53351.0
2022-12-27 14:35:00,98.97,99.0,98.87,98.89,54970.0,93.3129,93.3412,93.2186,93.2374,54970.0
2022-12-27 14:40:00,98.89,98.92,98.83,98.92,57641.0,93.2374,93.2657,93.1809,93.2657,57641.0
2022-12-27 14:45:00,98.92,99.08,98.86,99.03,60975.0,93.2657,93.4166,93.2092,93.3694,60975.0
2022-12-27 14:50:00,99.04,99.16,99.02,99.08,54018.0,93.3789,93.492,93.36,93.4166,54018.0
2022-12-27 14:55:00,99.09,99.17,99.03,99.11,58041.0,93.426,93.5014,93.3694,93.4449,58041.0
2022-12-27 15:00:00,99.11,99.19,99.06,99.06,50427.0,93.4449,93.5203,93.3977,93.3977,50427.0
2022-12-27 15:05:00,99.06,99.2,99.05,99.18,53091.0,93.3977,93.5297,93.3883,93.5109,53091.0
2022-12-27 15:10:00,99.18,99.2,99.11,99.16,59425.0,93.5109,93.5297,93.4449,93.492,59425.0
2022-12-27 15:15:00,99.16,99.26,99.13,99.13,59395.0,93.492,93.5863,93.4637,93.4637,59395.0
2022-12-27 15:20:00,99.13,99.2,99.07,99.18,48044.0,93.4637,93.5297,93.4072,93.5109,48044.0
2022-12-27 15:25:00,99.18,99.2,99.11,99.14,68662.0,93.5109,93.5297,93.4449,93.4732,68662.0
2022-12-27 15:30:00,99.14,99.29,99.11,99.18,72016.0,93.4732,93.6146,93.4449,93.5109,72016.0
2022-12-27 15:35:00,99.19,99.29,99.18,99.29,64310.0,93.5203,93.6146,93.5109,93.6146,64310.0
2022-12-27 15:40:00,99.28,99.33,99.24,99.33,72976.0,93.6052,93.6523,93.5674,93.6523,72976.0
2022-12-27 15:45:00,99.33,99.36,99.25,99.29,97889.0,93.6523,93.6806,93.5769,93.6146,97889.0
2022-12-27 15:50:00,99.29,99.29,99.05,99.11,155424.0,93.6146,93.6146,93.3883,93.4449,155424.0
2022-12-27 15:55:00,99.13,99.28,99.12,99.2,276471.0,93.4637,93.6052,93.4543,93.5297,276471.0
2022-12-28 09:30:00,99.41,99.86,99.04,99.5,111125.0,93.7277,94.152,93.3789,93.8126,111125.0
2022-12-28 09:35:00,99.52,99.91,99.51,99.75,22672.0,93.8314,94.1991,93.822,94.0483,22672.0
2022-12-28 09:40:00,99.77,99.85,99.64,99.66,23008.0,94.0671,94.1426,93.9446,93.9634,23008.0
2022-12-28 09:45:00,99.66,99.85,99.65,99.68,41693.0,93.9634,94.1426,93.954,93.9823,41693.0
2022-12-28 09:50:00,99.7,99.7,99.33,99.49,20511.0,94.0011,94.0011,93.6523,93.8031,20511.0
2022-12-28 09:55:00,99.45,99.58,99.34,99.4,24419.0,93.7654,93.888,93.6617,93.7183,24419.0
2022-12-28 10:00:00,99.41,99.58,99.27,99.27,44699.0,93.7277,93.888,93.5957,93.5957,44699.0
2022-12-28 10:05:00,99.29,99.48,99.29,99.32,12484.0,93.6146,93.7937,93.6146,93.6429,12484.0
2022-12-28 10:10:00,99.3,99.35,99.19,99.31,14471.0,93.624,93.6711,93.5203,93.6334,14471.0
2022-12-28 10:15:00,99.29,99.4,99.26,99.33,23576.0,93.6146,93.7183,93.5863,93.6523,23576.0
2022-12-28 10:20:00,99.36,99.44,99.29,99.31,11104.0,93.6806,93.756,93.6146,93.6334,11104.0
2022-12-28 10:25:00,99.3,99.31,98.87,98.95,27279.0,93.624,93.6334,93.2186,93.294,27279.0
2022-12-28 10:30:00,98.93,99.06,98.82,98.98,28531.0,93.2752,93.3977,93.1714,93.3223,28531.0
2022-12-28 10:35:00,98.96,99.02,98.88,98.97,13242.0,93.3034,93.36,93.228,93.3129,13242.0
2022-12-28 10:40:00,98.96,99.09,98.94,98.97,18286.0,93.3034,93.426,93.2846,93.3129,18286.0
2022-12-28 10:45:00,98.94,99.06,98.92,98.98,7846.0,93.2846,93.3977,93.2657,93.3223,7846.0
2022-12-28 10:50:00,98.96,99.05,98.9,99.03,19510.0,93.3034,93.3883,93.2469,93.3694,19510.0
2022-12-28 10:55:00,99.03,99.08,98.76,98.76,16472.0,93.3694,93.4166,93.1149,93.1149,16472.0
2022-12-28 11:00:00,98.77,98.86,98.68,98.84,21999.0,93.1243,93.2092,93.0394,93.1903,21999.0
2022-12-28 11:05:00,98.85,98.86,98.67,98.78,14912.0,93.1997,93.2092,93.03,93.1337,14912.0
2022-12-28 11:10:00,98.79,98.83,98.68,98.7,15843.0,93.1432,93.1809,93.0394,93.0583,15843.0
2022-12-28 11:15:00,98.74,98.77,98.66,98.77,9622.0,93.096,93.1243,93.0206,93.1243,9622.0
2022-12-28 11:20:00,98.77,98.85,98.69,98.82,12086.0,93.1243,93.1997,93.0489,93.1714,12086.0
2022-12-28 11:25:00,98.8,98.88,98.79,98.87,11693.0,93.1526,93.228,93.1432,93.2186,11693.0
2022-12-28 11:30:00,98.87,98.91,98.79,98.79,11344.0,93.2186,93.2563,93.1432,93.1432,11344.0
2022-12-28 11:35:00,98.8,98.82,98.72,98.77,9714.0,93.1526,93.1714,93.0772,93.1243,9714.0
2022-12-28 11:40:00,98.79,98.9,98.79,98.87,16218.0,93.1432,93.2469,93.1432,93.2186,16218.0
2022-12-28 11:45:00,98.88,98.92,98.83,98.83,11709.0,93.228,93.2657,93.1809,93.1809,11709.0
2022-12-28 11:50:00,98.84,99.0,98.84,98.89,34108.0,93.1903,93.3412,93.1903,93.2374,34108.0
2022-12-28 11:55:00,98.9,98.91,98.85,98.89,11687.0,93.2469,93.2563,93.1997,93.2374,11687.0
2022-12-28 12:00:00,98.85,98.94,98.73,98.76,40287.0,93.1997,93.2846,93.0866,93.1149,40287.0
2022-12-28 12:05:00,98.76,98.76,98.59,98.63,20453.0,93.1149,93.1149,92.9546,92.9923,20453.0
2022-12-28 12:10:00,98.61,98.62,98.45,98.45,12408.0,92.9734,92.9829,92.8226,92.8226,12408.0
2022-12-28 12:15:00,98.45,98.53,98.42,98.49,19872.0,92.8226,92.898,92.7943,92.8603,19872.0
2022-12-28 12:20:00,98.47,98.48,98.39,98.44,10535.0,92.8415,92.8509,92.766,92.8132,10535.0
2022-12-28 12:25:00,98.44,98.61,98.44,98.58,12264.0,92.8132,92.9734,92.8132,92.9452,12264.0
2022-12-28 12:30:00,98.6,98.8,98.6,98.79,14774.0,92.964,93.1526,92.964,93.1432,14774.0
2022-12-28 12:35:00,98.8,98.86,98.77,98.85,11066.0,93.1526,93.2092,93.1243,93.1997,11066.0
2022-12-28 12:40:00,98.84,98.91,98.81,98.85,13358.0,93.1903,93.2563,93.162,93.1997,13358.0
2022-12-28 12:45:00,98.86,99.04,98.86,99.0,11295.0,93.2092,93.3789,93.2092,93.3412,11295.0
2022-12-28 12:50:00,99.0,99.1,98.95,99.08,8102.0,93.3412,93.4354,93.294,93.4166,8102.0
2022-12-28 12:55:00,99.08,99.18,98.99,99.18,10411.0,93.4166,93.5109,93.3317,93.5109,10411.0
2022-12-28 13:00:00,99.15,99.27,99.14,99.25,5510.0,93.4826,93.5957,93.4732,93.5769,5510.0
2022-12-28 13:05:00,99.25,99.3,99.19,99.3,12585.0,93.5769,93.624,93.5203,93.624,12585.0
2022-12-28 13:10:00,99.29,99.37,99.22,99.23,18894.0,93.6146,93.69,93.5486,93.558,18894.0
2022-12-28 13:15:00,99.25,99.28,99.13,99.19,16344.0,93.5769,93.6052,93.4637,93.5203,16344.0
2022-12-28 13:20:00,99.18,99.19,99.06,99.1,13028.0,93.5109,93.5203,93.3977,93.4354,13028.0
2022-12-28 13:25:00,99.1,99.15,99.07,99.13,5061.0,93.4354,93.4826,93.4072,93.4637,5061.0
2022-12-28 13:30:00,99.13,99.14,99.04,99.04,6729.0,93.4637,93.4732,93.3789,93.3789,6729.0
2022-12-28 13:35:00,99.04,99.07,98.9,98.91,11291.0,93.3789,93.4072,93.2469,93.2563,11291.0
2022-12-28 13:40:00,98.94,99.04,98.93,99.01,11948.0,93.2846,93.3789,93.2752,93.3506,11948.0
2022-12-28 13:45:00,99.01,99.06,98.94,98.98,12250.0,93.3506,93.3977,93.2846,93.3223,12250.0
2022-12-28 13:50:00,98.97,98.97,98.86,98.96,13450.0,93.3129,93.3129,93.2092,93.3034,13450.0
2022-12-28 13:55:00,98.95,98.96,98.86,98.89,7250.0,93.294,93.3034,93.2092,93.2374,7250.0
2022-12-28 14:00:00,98.87,98.95,98.86,98.94,8730.0,93.2186,93.294,93.2092,93.2846,8730.0
2022-12-28 14:05:00,98.93,99.01,98.9,98.92,7885.0,93.2752,93.3506,93.2469,93.2657,7885.0
2022-12-28 14:10:00,98.92,98.97,98.89,98.95,17385.0,93.2657,93.3129,93.2374,93.294,17385.0
2022-12-28 14:15:00,98.95,98.95,98.81,98.89,9792.0,93.294,93.294,93.162,93.2374,9792.0
2022-12-28 14:20:00,98.89,98.9,98.78,98.82,9138.0,93.2374,93.2469,93.1337,93.1714,9138.0
2022-12-28 14:25:00,98.82,98.83,98.75,98.79,11957.0,93.1714,93.1809,93.1054,93.1432,11957.0
2022-12-28 14:30:00,98.79,98.92,98.78,98.81,16191.0,93.1432,93.2657,93.1337,93.162,16191.0
2022-12-28 14:35:00,98.81,98.84,98.76,98.8,10068.0,93.162,93.1903,93.1149,93.1526,10068.0
2022-12-28 14:40:00,98.82,99.02,98.82,99.02,13449.0,93.1714,93.36,93.1714,93.36,13449.0
2022-12-28 14:45:00,99.03,99.1,98.97,98.98,21151.0,93.3694,93.4354,93.3129,93.3223,21151.0
2022-12-28 14:50:00,98.98,99.0,98.88,98.91,9719.0,93.3223,93.3412,93.228,93.2563,9719.0
2022-12-28 14:55:00,98.91,98.93,98.83,98.87,11693.0,93.2563,93.2752,93.1809,93.2186,11693.0
2022-12-28 15:00:00,98.86,98.89,98.68,98.69,13290.0,93.2092,93.2374,93.0394,93.0489,13290.0
2022-12-28 15:05:00,98.69,98.74,98.64,98.66,14372.0,93.0489,93.096,93.0017,93.0206,14372.0
2022-12-28 15:10:00,98.67,98.7,98.55,98.56,26773.0,93.03,93.0583,92.9169,92.9263,26773.0
2022-12-28 15:15:00,98.56,98.77,98.53,98.68,28474.0,92.9263,93.1243,92.898,93.0394,28474.0
2022-12-28 15:20:00,98.69,98.71,98.59,98.62,16762.0,93.0489,93.0677,92.9546,92.9829,16762.0
2022-12-28 15:25:00,98.62,98.76,98.62,98.7,18672.0,92.9829,93.1149,92.9829,93.0583,18672.0
2022-12-28 15:30:00,98.69,98.84,98.69,98.81,29096.0,93.0489,93.1903,93.0489,93.162,29096.0
2022-12-28 15:35:00,98.81,98.83,98.68,98.73,25371.0,93.162,93.1809,93.0394,93.0866,25371.0
2022-12-28 15:40:00,98.74,98.78,98.65,98.65,58790.0,93.096,93.1337,93.0112,93.0112,58790.0
2022-12-28 15:45:00,98.64,98.74,98.56,98.65,56492.0,93.0017,93.096,92.9263,93.0112,56492.0
2022-12-28 15:50:00,98.66,98.66,98.51,98.56,58282.0,93.0206,93.0206,92.8792,92.9263,58282.0
2022-12-28 15:55:00,98.56,98.65,98.54,98.6,159372.0,92.9263,93.0112,92.9074,92.964,159372.0
2022-12-29 09:30:00,98.85,99.09,98.66,98.99,68461.0,93.1997,93.426,93.0206,93.3317,68461.0
2022-12-29 09:35:00,98.95,99.3,98.91,99.2,24393.0,93.294,93.624,93.2563,93.5297,24393.0
2022-12-29 09:40:00,99.22,99.54,99.22,99.35,30577.0,93.5486,93.8503,93.5486,93.6711,30577.0
2022-12-29 09:45:00,99.35,99.55,99.34,99.49,14607.0,93.6711,93.8597,93.6617,93.8031,14607.0
2022-12-29 09:50:00,99.51,99.53,99.38,99.44,19307.0,93.822,93.8409,93.6994,93.756,19307.0
2022-12-29 09:55:00,99.46,99.48,99.31,99.36,17713.0,93.7749,93.7937,93.6334,93.6806,17713.0
2022-12-29 10:00:00,99.38,99.53,99.38,99.52,22457.0,93.6994,93.8409,93.6994,93.8314,22457.0
2022-12-29 10:05:00,99.52,99.67,99.49,99.57,23340.0,93.8314,93.9729,93.8031,93.8786,23340.0
2022-12-29 10:10:00,99.57,99.71,99.57,99.67,16652.0,93.8786,94.0106,93.8786,93.9729,16652.0
2022-12-29 10:15:00,99.7,99.81,99.68,99.8,19163.0,94.0011,94.1049,93.9823,94.0954,19163.0
2022-12-29 10:20:00,99.8,99.8,99.71,99.73,13615.0,94.0954,94.0954,94.0106,94.0294,13615.0
2022-12-29 10:25:00,99.72,99.75,99.59,99.66,27293.0,94.02,94.0483,93.8974,93.9634,27293.0
2022-12-29 10:30:00,99.68,99.84,99.68,99.82,18412.0,93.9823,94.1331,93.9823,94.1143,18412.0
2022-12-29 10:35:00,99.83,99.98,99.83,99.93,26005.0,94.1237,94.2651,94.1237,94.218,26005.0
2022-12-29 10:40:00,99.92,100.14,99.92,100.07,61645.0,94.2086,94.416,94.2086,94.35,61645.0
2022-12-29 10:45:00,100.07,100.23,100.02,100.23,31199.0,94.35,94.5008,94.3029,94.5008,31199.0
2022-12-29 10:50:00,100.23,100.33,100.08,100.12,79656.0,94.5008,94.5951,94.3594,94.3971,79656.0
2022-12-29 10:55:00,100.15,100.21,100.06,100.12,37431.0,94.4254,94.482,94.3406,94.3971,37431.0
2022-12-29 11:00:00,100.12,100.26,100.12,100.25,41142.0,94.3971,94.5291,94.3971,94.5197,41142.0
2022-12-29 11:05:00,100.25,100.25,99.96,99.99,23238.0,94.5197,94.5197,94.2463,94.2746,23238.0
2022-12-29 11:10:00,99.99,100.04,99.92,99.97,27441.0,94.2746,94.3217,94.2086,94.2557,27441.0
2022-12-29 11:15:00,99.97,100.11,99.96,100.09,17382.0,94.2557,94.3877,94.2463,94.3689,17382.0
2022-12-29 11:20:00,100.09,100.2,100.08,100.2,29802.0,94.3689,94.4726,94.3594,94.4726,29802.0
2022-12-29 11:25:00,100.2,100.36,100.17,100.35,20910.0,94.4726,94.6234,94.4443,94.614,20910.0
2022-12-29 11:30:00,100.35,100.54,100.32,100.52,39202.0,94.614,94.7931,94.5857,94.7743,39202.0
2022-12-29 11:35:00,100.52,100.59,100.46,100.57,23932.0,94.7743,94.8403,94.7177,94.8214,23932.0
2022-12-29 11:40:00,100.56,100.63,100.49,100.52,26208.0,94.812,94.878,94.746,94.7743,26208.0
2022-12-29 11:45:00,100.52,100.53,100.43,100.44,26394.0,94.7743,94.7837,94.6894,94.6988,26394.0
2022-12-29 11:50:00,100.44,100.58,100.43,100.56,14701.0,94.6988,94.8308,94.6894,94.812,14701.0
2022-12-29 11:55:00,100.57,100.61,100.53,100.55,10878.0,94.8214,94.8591,94.7837,94.8026,10878.0
2022-12-29 12:00:00,100.57,100.6,100.48,100.5,16564.0,94.8214,94.8497,94.7366,94.7554,16564.0
2022-12-29 12:05:00,100.5,100.6,100.47,100.58,13176.0,94.7554,94.8497,94.7271,94.8308,13176.0
2022-12-29 12:10:00,100.59,100.65,100.52,100.52,14839.0,94.8403,94.8968,94.7743,94.7743,14839.0
2022-12-29 12:15:00,100.49,100.55,100.45,100.46,16530.0,94.746,94.8026,94.7083,94.7177,16530.0
2022-12-29 12:20:00,100.47,100.48,100.38,100.38,14350.0,94.7271,94.7366,94.6423,94.6423,14350.0
2022-12-29 12:25:00,100.38,100.38,100.23,100.23,17393.0,94.6423,94.6423,94.5008,94.5008,17393.0
2022-12-29 12:30:00,100.21,100.22,100.12,100.17,22341.0,94.482,94.4914,94.3971,94.4443,22341.0
2022-12-29 12:35:00,100.16,100.2,100.06,100.17,27615.0,94.4348,94.4726,94.3406,94.4443,27615.0
2022-12-29 12:40:00,100.16,100.24,100.16,100.22,18942.0,94.4348,94.5103,94.4348,94.4914,18942.0
2022-12-29 12:45:00,100.22,100.23,100.13,100.16,12190.0,94.4914,94.5008,94.4066,94.4348,12190.0
2022-12-29 12:50:00,100.16,100.27,100.16,100.26,22563.0,94.4348,94.5386,94.4348,94.5291,22563.0
2022-12-29 12:55:00,100.26,100.34,100.25,100.31,21551.0,94.5291,94.6046,94.5197,94.5763,21551.0
2022-12-29 13:00:00,100.29,100.33,100.16,100.18,53268.0,94.5574,94.5951,94.4348,94.4537,53268.0
2022-12-29 13:05:00,100.18,100.24,99.98,100.04,48292.0,94.4537,94.5103,94.2651,94.3217,48292.0
2022-12-29 13:10:00,100.06,100.21,100.05,100.19,24159.0,94.3406,94.482,94.3311,94.4631,24159.0
2022-12-29 13:15:00,100.2,100.25,100.13,100.21,18735.0,94.4726,94.5197,94.4066,94.482,18735.0
2022-12-29 13:20:00,100.22,100.23,100.11,100.12,18288.0,94.4914,94.5008,94.3877,94.3971,18288.0
2022-12-29 13:25:00,100.11,100.21,100.11,100.17,14105.0,94.3877,94.482,94.3877,94.4443,14105.0
2022-12-29 13:30:00,100.18,100.2,100.07,100.18,12396.0,94.4537,94.4726,94.35,94.4537,12396.0
2022-12-29 13:35:00,100.17,100.19,100.11,100.18,8207.0,94.4443,94.4631,94.3877,94.4537,8207.0
2022-12-29 13:40:00,100.19,100.25,100.19,100.21,16367.0,94.4631,94.5197,94.4631,94.482,16367.0
2022-12-29 13:45:00,100.23,100.29,100.17,100.28,16648.0,94.5008,94.5574,94.4443,94.548,16648.0
2022-12-29 13:50:00,100.29,100.38,100.24,100.37,33343.0,94.5574,94.6423,94.5103,94.6328,33343.0
2022-12-29 13:55:00,100.36,100.36,100.3,100.33,19787.0,94.6234,94.6234,94.5668,94.5951,19787.0
2022-12-29 14:00:00,100.31,100.42,100.31,100.37,28814.0,94.5763,94.68,94.5763,94.6328,28814.0
2022-12-29 14:05:00,100.38,100.41,100.22,100.24,12722.0,94.6423,94.6706,94.4914,94.5103,12722.0
2022-12-29 14:10:00,100.24,100.25,100.12,100.16,19529.0,94.5103,94.5197,94.3971,94.4348,19529.0
2022-12-29 14:15:00,100.17,100.2,100.15,100.18,16710.0,94.4443,94.4726,94.4254,94.4537,16710.0
2022-12-29 14:20:00,100.17,100.19,100.07,100.18,17043.0,94.4443,94.4631,94.35,94.4537,17043.0
2022-12-29 14:25:00,100.19,100.23,100.17,100.2,19298.0,94.4631,94.5008,94.4443,94.4726,19298.0
2022-12-29 14:30:00,100.2,100.2,100.12,100.15,18148.0,94.4726,94.4726,94.3971,94.4254,18148.0
2022-12-29 14:35:00,100.14,100.15,100.1,100.14,11317.0,94.416,94.4254,94.3783,94.416,11317.0
2022-12-29 14:40:00,100.13,100.23,100.13,100.18,18648.0,94.4066,94.5008,94.4066,94.4537,18648.0
2022-12-29 14:45:00,100.18,100.19,100.13,100.16,10631.0,94.4537,94.4631,94.4066,94.4348,10631.0
2022-12-29 14:50:00,100.16,100.16,100.07,100.08,12501.0,94.4348,94.4348,94.35,94.3594,12501.0
2022-12-29 14:55:00,100.09,100.15,100.07,100.09,16265.0,94.3689,94.4254,94.35,94.3689,16265.0
2022-12-29 15:00:00,100.09,100.1,100.05,100.1,14165.0,94.3689,94.3783,94.3311,94.3783,14165.0
2022-12-29 15:05:00,100.11,100.13,99.98,100.03,25485.0,94.3877,94.4066,94.2651,94.3123,25485.0
2022-12-29 15:10:00,100.02,100.02,99.91,99.94,46709.0,94.3029,94.3029,94.1991,94.2274,46709.0
2022-12-29 15:15:00,99.94,99.96,99.87,99.94,46878.0,94.2274,94.2463,94.1614,94.2274,46878.0
2022-12-29 15:20:00,99.95,100.02,99.89,99.99,40100.0,94.2369,94.3029,94.1803,94.2746,40100.0
2022-12-29 15:25:00,99.98,99.99,99.9,99.92,32820.0,94.2651,94.2746,94.1897,94.2086,32820.0
2022-12-29 15:30:00,99.92,100.01,99.88,100.0,37765.0,94.2086,94.2934,94.1709,94.284,37765.0
2022-12-29 15:35:00,100.0,100.03,99.87,99.89,44705.0,94.284,94.3123,94.1614,94.1803,44705.0
2022-12-29 15:40:00,99.88,100.04,99.86,100.03,53901.0,94.1709,94.3217,94.152,94.3123,53901.0
2022-12-29 15:45:00,100.02,100.11,100.02,100.1,58617.0,94.3029,94.3877,94.3029,94.3783,58617.0
2022-12-29 15:50:00,100.09,100.13,99.94,99.95,93124.0,94.3689,94.4066,94.2274,94.2369,93124.0
2022-12-29 15:55:00,99.95,99.95,99.73,99.77,248784.0,94.2369,94.2369,94.0294,94.0671,248784.0
2022-12-30 09:30:00,99.19,99.19,98.62,98.86,98141.0,93.5203,93.5203,92.9829,93.2092,98141.0
2022-12-30 09:35:00,98.81,98.94,98.67,98.72,29617.0,93.162,93.2846,93.03,93.0772,29617.0
2022-12-30 09:40:00,98.71,98.71,98.44,98.6,28978.0,93.0677,93.0677,92.8132,92.964,28978.0
2022-12-30 09:45:00,98.54,98.72,98.24,98.31,33184.0,92.9074,93.0772,92.6246,92.6906,33184.0
2022-12-30 09:50:00,98.33,98.57,98.32,98.57,21226.0,92.7095,92.9357,92.7,92.9357,21226.0
2022-12-30 09:55:00,98.57,98.65,98.45,98.63,23349.0,92.9357,93.0112,92.8226,92.9923,23349.0
2022-12-30 10:00:00,98.6,98.81,98.58,98.77,37883.0,92.964,93.162,92.9452,93.1243,37883.0
2022-12-30 10:05:00,98.77,98.83,98.67,98.76,17427.0,93.1243,93.1809,93.03,93.1149,17427.0
2022-12-30 10:10:00,98.79,98.92,98.79,98.85,16828.0,93.1432,93.2657,93.1432,93.1997,16828.0
2022-12-30 10:15:00,98.87,99.18,98.84,99.18,26101.0,93.2186,93.5109,93.1903,93.5109,26101.0
2022-12-30 10:20:00,99.17,99.23,99.12,99.21,18201.0,93.5014,93.558,93.4543,93.5392,18201.0
2022-12-30 10:25:00,99.23,99.25,98.92,99.02,22963.0,93.558,93.5769,93.2657,93.36,22963.0
2022-12-30 10:30:00,99.01,99.01,98.85,98.95,27001.0,93.3506,93.3506,93.1997,93.294,27001.0
2022-12-30 10:35:00,98.96,99.05,98.89,98.97,21687.0,93.3034,93.3883,93.2374,93.3129,21687.0
2022-12-30 10:40:00,98.98,99.0,98.86,98.97,20230.0,93.3223,93.3412,93.2092,93.3129,20230.0
2022-12-30 10:45:00,98.98,99.21,98.97,99.21,12095.0,93.3223,93.5392,93.3129,93.5392,12095.0
2022-12-30 10:50:00,99.2,99.21,98.96,98.96,23419.0,93.5297,93.5392,93.3034,93.3034,23419.0
2022-12-30 10:55:00,98.96,99.04,98.92,98.92,20399.0,93.3034,93.3789,93.2657,93.2657,20399.0
2022-12-30 11:00:00,98.89,98.97,98.87,98.9,19516.0,93.2374,93.3129,93.2186,93.2469,19516.0
2022-12-30 11:05:00,98.91,98.93,98.8,98.86,15726.0,93.2563,93.2752,93.1526,93.2092,15726.0
2022-12-30 11:10:00,98.85,98.85,98.63,98.63,26048.0,93.1997,93.1997,92.9923,92.9923,26048.0
2022-12-30 11:15:00,98.63,98.65,98.51,98.58,25620.0,92.9923,93.0112,92.8792,92.9452,25620.0
2022-12-30 11:20:00,98.58,98.61,98.51,98.54,19454.0,92.9452,92.9734,92.8792,92.9074,19454.0
2022-12-30 11:25:00,98.54,98.55,98.44,98.55,21463.0,92.9074,92.9169,92.8132,92.9169,21463.0
2022-12-30 11:30:00,98.52,98.75,98.47,98.73,21275.0,92.8886,93.1054,92.8415,93.0866,21275.0
2022-12-30 11:35:00,98.72,98.96,98.66,98.92,24084.0,93.0772,93.3034,93.0206,93.2657,24084.0
2022-12-30 11:40:00,98.9,98.96,98.79,98.8,16462.0,93.2469,93.3034,93.1432,93.1526,16462.0
2022-12-30 11:45:00,98.79,98.88,98.78,98.84,17350.0,93.1432,93.228,93.1337,93.1903,17350.0
2022-12-30 11:50:00,98.85,98.85,98.77,98.78,26388.0,93.1997,93.1997,93.1243,93.1337,26388.0
2022-12-30 11:55:00,98.78,98.91,98.77,98.86,15447.0,93.1337,93.2563,93.1243,93.2092,15447.0
2022-12-30 12:00:00,98.86,98.88,98.78,98.87,12807.0,93.2092,93.228,93.1337,93.2186,12807.0
2022-12-30 12:05:00,98.88,98.97,98.86,98.97,15034.0,93.228,93.3129,93.2092,93.3129,15034.0
2022-12-30 12:10:00,98.97,99.02,98.86,98.89,24520.0,93.3129,93.36,93.2092,93.2374,24520.0
2022-12-30 12:15:00,98.91,98.97,98.9,98.97,11391.0,93.2563,93.3129,93.2469,93.3129,11391.0
2022-12-30 12:20:00,98.98,99.07,98.98,99.06,23152.0,93.3223,93.4072,93.3223,93.3977,23152.0
2022-12-30 12:25:00,99.05,99.13,99.05,99.09,18447.0,93.3883,93.4637,93.3883,93.426,18447.0
2022-12-30 12:30:00,99.1,99.19,99.07,99.18,10448.0,93.4354,93.5203,93.4072,93.5109,10448.0
2022-12-30 12:35:00,99.18,99.23,99.07,99.1,17796.0,93.5109,93.558,93.4072,93.4354,17796.0
2022-12-30 12:40:00,99.09,99.12,99.01,99.06,18896.0,93.426,93.4543,93.3506,93.3977,18896.0
2022-12-30 12:45:00,99.08,99.15,99.06,99.1,15284.0,93.4166,93.4826,93.3977,93.4354,15284.0
2022-12-30 12:50:00,99.11,99.17,98.99,98.99,14345.0,93.4449,93.5014,93.3317,93.3317,14345.0
2022-12-30 12:55:00,98.98,99.15,98.96,99.14,17730.0,93.3223,93.4826,93.3034,93.4732,17730.0
2022-12-30 13:00:00,99.13,99.15,99.05,99.11,10553.0,93.4637,93.4826,93.3883,93.4449,10553.0
2022-12-30 13:05:00,99.04,99.08,99.02,99.04,7791.0,93.3789,93.4166,93.36,93.3789,7791.0
2022-12-30 13:10:00,99.05,99.08,99.01,99.02,11238.0,93.3883,93.4166,93.3506,93.36,11238.0
2022-12-30 13:15:00,99.02,99.03,98.87,98.89,12542.0,93.36,93.3694,93.2186,93.2374,12542.0
2022-12-30 13:20:00,98.87,98.88,98.61,98.64,18841.0,93.2186,93.228,92.9734,93.0017,18841.0
2022-12-30 13:25:00,98.61,98.63,98.46,98.63,15162.0,92.9734,92.9923,92.832,92.9923,15162.0
2022-12-30 13:30:00,98.62,98.83,98.61,98.82,20478.0,92.9829,93.1809,92.9734,93.1714,20478.0
2022-12-30 13:35:00,98.84,98.89,98.74,98.77,17043.0,93.1903,93.2374,93.096,93.1243,17043.0
2022-12-30 13:40:00,98.75,98.79,98.67,98.72,17273.0,93.1054,93.1432,93.03,93.0772,17273.0
2022-12-30 13:45:00,98.71,98.72,98.59,98.62,14575.0,93.0677,93.0772,92.9546,92.9829,14575.0
2022-12-30 13:50:00,98.62,98.7,98.59,98.68,15456.0,92.9829,93.0583,92.9546,93.0394,15456.0
2022-12-30 13:55:00,98.68,98.68,98.59,98.64,17046.0,93.0394,93.0394,92.9546,93.0017,17046.0
2022-12-30 14:00:00,98.63,98.66,98.54,98.54,19361.0,92.9923,93.0206,92.9074,92.9074,19361.0
2022-12-30 14:05:00,98.54,98.54,98.41,98.44,15306.0,92.9074,92.9074,92.7849,92.8132,15306.0
2022-12-30 14:10:00,98.44,98.48,98.39,98.46,18787.0,92.8132,92.8509,92.766,92.832,18787.0
2022-12-30 14:15:00,98.45,98.45,98.35,98.43,15409.0,92.8226,92.8226,92.7283,92.8037,15409.0
2022-12-30 14:20:00,98.42,98.44,98.38,98.44,19145.0,92.7943,92.8132,92.7566,92.8132,19145.0
2022-12-30 14:25:00,98.43,98.55,98.39,98.51,36081.0,92.8037,92.9169,92.766,92.8792,36081.0
2022-12-30 14:30:00,98.51,98.65,98.5,98.65,34992.0,92.8792,93.0112,92.8697,93.0112,34992.0
2022-12-30 14:35:00,98.65,98.65,98.52,98.57,13940.0,93.0112,93.0112,92.8886,92.9357,13940.0
2022-12-30 14:40:00,98.56,98.59,98.47,98.51,12912.0,92.9263,92.9546,92.8415,92.8792,12912.0
2022-12-30 14:45:00,98.51,98.54,98.33,98.36,18731.0,92.8792,92.9074,92.7095,92.7377,18731.0
2022-12-30 14:50:00,98.37,98.46,98.35,98.4,21315.0,92.7472,92.832,92.7283,92.7755,21315.0
2022-12-30 14:55:00,98.39,98.39,98.31,98.35,20099.0,92.766,92.766,92.6906,92.7283,20099.0
2022-12-30 15:00:00,98.34,98.54,98.33,98.47,38726.0,92.7189,92.9074,92.7095,92.8415,38726.0
2022-12-30 15:05:00,98.48,98.6,98.46,98.59,20431.0,92.8509,92.964,92.832,92.9546,20431.0
2022-12-30 15:10:00,98.57,98.74,98.57,98.67,32204.0,92.9357,93.096,92.9357,93.03,32204.0
2022-12-30 15:15:00,98.69,98.84,98.69,98.79,29928.0,93.0489,93.1903,93.0489,93.1432,29928.0
2022-12-30 15:20:00,98.8,98.88,98.72,98.76,24735.0,93.1526,93.228,93.0772,93.1149,24735.0
2022-12-30 15:25:00,98.76,98.76,98.62,98.64,27205.0,93.1149,93.1149,92.9829,93.0017,27205.0
2022-12-30 15:30:00,98.64,98.76,98.63,98.75,36054.0,93.0017,93.1149,92.9923,93.1054,36054.0
2022-12-30 15:35:00,98.71,98.76,98.66,98.74,30000.0,93.0677,93.1149,93.0206,93.096,30000.0
2022-12-30 15:40:00,98.73,98.78,98.69,98.76,38205.0,93.0866,93.1337,93.0489,93.1149,38205.0
2022-12-30 15:45:00,98.76,98.96,98.74,98.95,47354.0,93.1149,93.3034,93.096,93.294,47354.0
2022-12-30 15:50:00,98.94,99.1,98.94,99.08,144621.0,93.2846,93.4354,93.2846,93.4166,144621.0
2022-12-30 15:55:00,99.07,99.22,99.01,99.2,242488.0,93.4072,93.5486,93.3506,93.5297,242488.0
2023-01-03 09:30:00,100.5,101.06,100.27,100.54,244511.0,94.7554,95.2834,94.5386,94.7931,244511.0
2023-01-03 09:35:00,100.52,100.92,100.52,100.65,92936.0,94.7743,95.1514,94.7743,94.8968,92936.0
2023-01-03 09:40:00,100.66,100.73,100.36,100.36,52871.0,94.9063,94.9723,94.6234,94.6234,52871.0
2023-01-03 09:45:00,100.42,100.42,99.8,100.0,59327.0,94.68,94.68,94.0954,94.284,59327.0
2023-01-03 09:50:00,99.99,100.17,99.67,99.79,39641.0,94.2746,94.4443,93.9729,94.086,39641.0
2023-01-03 09:55:00,99.73,99.77,99.47,99.5,44460.0,94.0294,94.0671,93.7843,93.8126,44460.0
2023-01-03 10:00:00,99.5,99.94,99.49,99.84,46230.0,93.8126,94.2274,93.8031,94.1331,46230.0
2023-01-03 10:05:00,99.87,100.09,99.85,100.0,27212.0,94.1614,94.3689,94.1426,94.284,27212.0
2023-01-03 10:10:00,99.99,100.09,99.9,99.98,50999.0,94.2746,94.3689,94.1897,94.2651,50999.0
2023-01-03 10:15:00,99.99,100.1,99.92,100.04,45059.0,94.2746,94.3783,94.2086,94.3217,45059.0
2023-01-03 10:20:00,100.02,100.35,100.02,100.35,40311.0,94.3029,94.614,94.3029,94.614,40311.0
2023-01-03 10:25:00,100.34,100.4,100.25,100.38,38843.0,94.6046,94.6611,94.5197,94.6423,38843.0
2023-01-03 10:30:00,100.4,100.44,100.22,100.43,34009.0,94.6611,94.6988,94.4914,94.6894,34009.0
2023-01-03 10:35:00,100.44,100.71,100.42,100.67,63858.0,94.6988,94.9534,94.68,94.9157,63858.0
2023-01-03 10:40:00,100.68,100.87,100.66,100.84,43412.0,94.9251,95.1043,94.9063,95.076,43412.0
2023-01-03 10:45:00,100.9,100.92,100.66,100.75,23823.0,95.1326,95.1514,94.9063,94.9911,23823.0
2023-01-03 10:50:00,100.78,100.82,100.66,100.81,39404.0,95.0194,95.0571,94.9063,95.0477,39404.0
2023-01-03 10:55:00,100.82,101.08,100.81,101.06,43934.0,95.0571,95.3023,95.0477,95.2834,43934.0
2023-01-03 11:00:00,101.07,101.17,100.98,100.99,38091.0,95.2928,95.3871,95.208,95.2174,38091.0
2023-01-03 11:05:00,101.0,101.01,100.52,100.52,30643.0,95.2268,95.2363,94.7743,94.7743,30643.0
2023-01-03 11:10:00,100.55,100.56,100.37,100.38,57920.0,94.8026,94.812,94.6328,94.6423,57920.0
2023-01-03 11:15:00,100.42,100.59,100.4,100.54,29788.0,94.68,94.8403,94.6611,94.7931,29788.0
2023-01-03 11:20:00,100.53,100.71,100.47,100.68,37033.0,94.7837,94.9534,94.7271,94.9251,37033.0
2023-01-03 11:25:00,100.69,100.72,100.52,100.59,18324.0,94.9346,94.9628,94.7743,94.8403,18324.0
2023-01-03 11:30:00,100.57,100.65,100.41,100.62,40928.0,94.8214,94.8968,94.6706,94.8686,40928.0
2023-01-03 11:35:00,100.64,100.7,100.62,100.64,17088.0,94.8874,94.944,94.8686,94.8874,17088.0
2023-01-03 11:40:00,100.6,100.61,100.42,100.44,19152.0,94.8497,94.8591,94.68,94.6988,19152.0
2023-01-03 11:45:00,100.43,100.49,100.27,100.34,31419.0,94.6894,94.746,94.5386,94.6046,31419.0
2023-01-03 11:50:00,100.35,100.51,100.34,100.4,21040.0,94.614,94.7648,94.6046,94.6611,21040.0
2023-01-03 11:55:00,100.39,100.49,100.3,100.48,14904.0,94.6517,94.746,94.5668,94.7366,14904.0
2023-01-03 12:00:00,100.48,100.52,100.35,100.35,20951.0,94.7366,94.7743,94.614,94.614,20951.0
2023-01-03 12:05:00,100.33,100.52,100.33,100.41,17402.0,94.5951,94.7743,94.5951,94.6706,17402.0
2023-01-03 12:10:00,100.38,100.38,100.23,100.31,45311.0,94.6423,94.6423,94.5008,94.5763,45311.0
2023-01-03 12:15:00,100.31,100.31,100.04,100.08,46533.0,94.5763,94.5763,94.3217,94.3594,46533.0
2023-01-03 12:20:00,100.07,100.32,100.04,100.09,83538.0,94.35,94.5857,94.3217,94.3689,83538.0
2023-01-03 12:25:00,100.08,100.37,100.08,100.35,28206.0,94.3594,94.6328,94.3594,94.614,28206.0
2023-01-03 12:30:00,100.34,100.76,100.33,100.7,44969.0,94.6046,95.0006,94.5951,94.944,44969.0
2023-01-03 12:35:00,100.7,100.77,100.63,100.65,32156.0,94.944,95.01,94.878,94.8968,32156.0
2023-01-03 12:40:00,100.65,100.65,100.47,100.54,24311.0,94.8968,94.8968,94.7271,94.7931,24311.0
2023-01-03 12:45:00,100.54,100.54,100.28,100.39,22098.0,94.7931,94.7931,94.548,94.6517,22098.0
2023-01-03 12:50:00,100.38,100.4,100.3,100.32,14002.0,94.6423,94.6611,94.5668,94.5857,14002.0
2023-01-03 12:55:00,100.32,100.37,100.23,100.26,17278.0,94.5857,94.6328,94.5008,94.5291,17278.0
2023-01-03 13:00:00,100.26,100.28,100.18,100.24,13151.0,94.5291,94.548,94.4537,94.5103,13151.0
2023-01-03 13:05:00,100.21,100.21,100.1,100.12,12861.0,94.482,94.482,94.3783,94.3971,12861.0
2023-01-03 13:10:00,100.12,100.3,100.1,100.19,21711.0,94.3971,94.5668,94.3783,94.4631,21711.0
2023-01-03 13:15:00,100.2,100.28,100.15,100.26,16240.0,94.4726,94.548,94.4254,94.5291,16240.0
2023-01-03 13:20:00,100.26,100.33,100.19,100.29,13209.0,94.5291,94.5951,94.4631,94.5574,13209.0
2023-01-03 13:25:00,100.31,100.58,100.31,100.56,22359.0,94.5763,94.8308,94.5763,94.812,22359.0
2023-01-03 13:30:00,100.55,100.64,100.53,100.56,15746.0,94.8026,94.8874,94.7837,94.812,15746.0
2023-01-03 13:35:00,100.58,100.7,100.52,100.56,32900.0,94.8308,94.944,94.7743,94.812,32900.0
2023-01-03 13:40:00,100.57,100.69,100.56,100.59,24396.0,94.8214,94.9346,94.812,94.8403,24396.0
2023-01-03 13:45:00,100.58,100.64,100.54,100.62,13132.0,94.8308,94.8874,94.7931,94.8686,13132.0
2023-01-03 13:50:00,100.63,100.79,100.54,100.73,23043.0,94.878,95.0288,94.7931,94.9723,23043.0
2023-01-03 13:55:00,100.76,100.79,100.7,100.77,26692.0,95.0006,95.0288,94.944,95.01,26692.0
2023-01-03 14:00:00,100.78,100.85,100.57,100.59,27589.0,95.0194,95.0854,94.8214,94.8403,27589.0
2023-01-03 14:05:00,100.6,100.68,100.56,100.68,22938.0,94.8497,94.9251,94.812,94.9251,22938.0
2023-01-03 14:10:00,100.66,100.67,100.5,100.54,20409.0,94.9063,94.9157,94.7554,94.7931,20409.0
2023-01-03 14:15:00,100.55,100.67,100.54,100.66,29324.0,94.8026,94.9157,94.7931,94.9063,29324.0
2023-01-03 14:20:00,100.67,100.75,100.58,100.61,17807.0,94.9157,94.9911,94.8308,94.8591,17807.0
2023-01-03 14:25:00,100.62,100.62,100.48,100.52,21937.0,94.8686,94.8686,94.7366,94.7743,21937.0
2023-01-03 14:30:00,100.51,100.53,100.3,100.34,30552.0,94.7648,94.7837,94.5668,94.6046,30552.0
2023-01-03 14:35:00,100.34,100.36,100.25,100.27,12776.0,94.6046,94.6234,94.5197,94.5386,12776.0
2023-01-03 14:40:00,100.28,100.5,100.23,100.5,26726.0,94.548,94.7554,94.5008,94.7554,26726.0
2023-01-03 14:45:00,100.49,100.83,100.49,100.78,20091.0,94.746,95.0666,94.746,95.0194,20091.0
2023-01-03 14:50:00,100.8,100.8,100.6,100.61,26719.0,95.0383,95.0383,94.8497,94.8591,26719.0
2023-01-03 14:55:00,100.61,100.69,100.47,100.52,35247.0,94.8591,94.9346,94.7271,94.7743,35247.0
2023-01-03 15:00:00,100.52,100.65,100.42,100.55,44905.0,94.7743,94.8968,94.68,94.8026,44905.0
2023-01-03 15:05:00,100.53,100.64,100.51,100.53,24170.0,94.7837,94.8874,94.7648,94.7837,24170.0
2023-01-03 15:10:00,100.54,100.72,100.53,100.7,22275.0,94.7931,94.9628,94.7837,94.944,22275.0
2023-01-03 15:15:00,100.7,100.83,100.7,100.72,38077.0,94.944,95.0666,94.944,94.9628,38077.0
2023-01-03 15:20:00,100.71,100.71,100.5,100.51,34711.0,94.9534,94.9534,94.7554,94.7648,34711.0
2023-01-03 15:25:00,100.51,100.62,100.49,100.6,38130.0,94.7648,94.8686,94.746,94.8497,38130.0
2023-01-03 15:30:00,100.62,100.86,100.61,100.83,39049.0,94.8686,95.0948,94.8591,95.0666,39049.0
2023-01-03 15:35:00,100.83,100.92,100.73,100.81,60917.0,95.0666,95.1514,94.9723,95.0477,60917.0
2023-01-03 15:40:00,100.8,100.87,100.76,100.79,40036.0,95.0383,95.1043,95.0006,95.0288,40036.0
2023-01-03 15:45:00,100.78,100.88,100.67,100.83,58273.0,95.0194,95.1137,94.9157,95.0666,58273.0
2023-01-03 15:50:00,100.84,101.01,100.78,100.96,152878.0,95.076,95.2363,95.0194,95.1891,152878.0
2023-01-03 15:55:00,100.97,100.97,100.79,100.82,430703.0,95.1986,95.1986,95.0288,95.0571,430703.0
2023-01-04 09:30:00,102.57,103.61,102.55,103.49,262318.0,96.7071,97.6876,96.6882,97.5745,262318.0
2023-01-04 09:35:00,103.49,103.65,103.11,103.19,88413.0,97.5745,97.7254,97.2162,97.2917,88413.0
2023-01-04 09:40:00,103.16,103.38,102.62,102.97,157465.0,97.2634,97.4708,96.7542,97.0842,157465.0
2023-01-04 09:45:00,102.93,103.22,102.79,103.2,53838.0,97.0465,97.3199,96.9145,97.3011,53838.0
2023-01-04 09:50:00,103.21,103.4,103.1,103.39,68353.0,97.3105,97.4897,97.2068,97.4802,68353.0
2023-01-04 09:55:00,103.37,103.5,103.34,103.41,36542.0,97.4614,97.5839,97.4331,97.4991,36542.0
2023-01-04 10:00:00,103.42,103.67,102.85,103.18,120610.0,97.5085,97.7442,96.9711,97.2822,120610.0
2023-01-04 10:05:00,103.21,103.31,102.96,103.29,81518.0,97.3105,97.4048,97.0748,97.3859,81518.0
2023-01-04 10:10:00,103.27,103.36,103.07,103.2,38607.0,97.3671,97.4519,97.1785,97.3011,38607.0
2023-01-04 10:15:00,103.19,103.48,103.19,103.46,39964.0,97.2917,97.5651,97.2917,97.5462,39964.0
2023-01-04 10:20:00,103.46,103.51,103.25,103.37,122497.0,97.5462,97.5934,97.3482,97.4614,122497.0
2023-01-04 10:25:00,103.37,103.5,103.15,103.5,84621.0,97.4614,97.5839,97.2539,97.5839,84621.0
2023-01-04 10:30:00,103.5,103.55,103.16,103.26,80028.0,97.5839,97.6311,97.2634,97.3577,80028.0
2023-01-04 10:35:00,103.23,103.31,103.04,103.05,72364.0,97.3294,97.4048,97.1502,97.1597,72364.0
2023-01-04 10:40:00,103.07,103.08,102.92,103.08,38667.0,97.1785,97.1879,97.0371,97.1879,38667.0
2023-01-04 10:45:00,103.06,103.16,103.01,103.06,78158.0,97.1691,97.2634,97.1219,97.1691,78158.0
2023-01-04 10:50:00,103.08,103.1,102.93,102.95,72834.0,97.1879,97.2068,97.0465,97.0654,72834.0
2023-01-04 10:55:00,102.97,103.11,102.88,103.11,100562.0,97.0842,97.2162,96.9994,97.2162,100562.0
2023-01-04 11:00:00,103.16,103.17,102.99,103.08,81683.0,97.2634,97.2728,97.1031,97.1879,81683.0
2023-01-04 11:05:00,103.08,103.24,103.08,103.2,70778.0,97.1879,97.3388,97.1879,97.3011,70778.0
2023-01-04 11:10:00,103.2,103.32,103.05,103.32,64394.0,97.3011,97.4142,97.1597,97.4142,64394.0
2023-01-04 11:15:00,103.34,103.52,103.34,103.46,31034.0,97.4331,97.6028,97.4331,97.5462,31034.0
2023-01-04 11:20:00,103.45,103.49,103.38,103.46,21214.0,97.5368,97.5745,97.4708,97.5462,21214.0
2023-01-04 11:25:00,103.45,103.61,103.41,103.57,22199.0,97.5368,97.6876,97.4991,97.6499,22199.0
2023-01-04 11:30:00,103.57,103.92,103.57,103.89,35000.0,97.6499,97.9799,97.6499,97.9516,35000.0
2023-01-04 11:35:00,103.89,104.31,103.88,104.25,175888.0,97.9516,98.3476,97.9422,98.2911,175888.0
2023-01-04 11:40:00,104.24,104.34,104.22,104.26,37002.0,98.2816,98.3759,98.2628,98.3005,37002.0
2023-01-04 11:45:00,104.27,104.39,104.23,104.37,36928.0,98.3099,98.4231,98.2722,98.4042,36928.0
2023-01-04 11:50:00,104.37,104.38,104.21,104.27,39303.0,98.4042,98.4136,98.2534,98.3099,39303.0
2023-01-04 11:55:00,104.28,104.49,104.27,104.41,43271.0,98.3194,98.5173,98.3099,98.4419,43271.0
2023-01-04 12:00:00,104.42,104.49,104.26,104.26,38640.0,98.4513,98.5173,98.3005,98.3005,38640.0
2023-01-04 12:05:00,104.26,104.35,104.08,104.33,63620.0,98.3005,98.3853,98.1308,98.3665,63620.0
2023-01-04 12:10:00,104.33,104.33,104.16,104.2,19451.0,98.3665,98.3665,98.2062,98.2439,19451.0
2023-01-04 12:15:00,104.2,104.25,104.14,104.2,18148.0,98.2439,98.2911,98.1874,98.2439,18148.0
2023-01-04 12:20:00,104.19,104.25,104.09,104.23,30840.0,98.2345,98.2911,98.1402,98.2722,30840.0
2023-01-04 12:25:00,104.23,104.28,104.15,104.19,20374.0,98.2722,98.3194,98.1968,98.2345,20374.0
2023-01-04 12:30:00,104.21,104.42,104.2,104.36,16199.0,98.2534,98.4513,98.2439,98.3948,16199.0
2023-01-04 12:35:00,104.36,104.44,104.32,104.4,15329.0,98.3948,98.4702,98.3571,98.4325,15329.0
2023-01-04 12:40:00,104.4,104.53,104.35,104.48,38306.0,98.4325,98.5551,98.3853,98.5079,38306.0
2023-01-04 12:45:00,104.49,104.52,104.38,104.41,24238.0,98.5173,98.5456,98.4136,98.4419,24238.0
2023-01-04 12:50:00,104.41,104.46,104.33,104.39,16098.0,98.4419,98.4891,98.3665,98.4231,16098.0
2023-01-04 12:55:00,104.39,104.39,104.09,104.09,25785.0,98.4231,98.4231,98.1402,98.1402,25785.0
2023-01-04 13:00:00,104.09,104.11,103.94,104.01,28984.0,98.1402,98.1591,97.9988,98.0648,28984.0
2023-01-04 13:05:00,104.02,104.13,104.0,104.13,16125.0,98.0742,98.1779,98.0554,98.1779,16125.0
2023-01-04 13:10:00,104.14,104.34,104.13,104.32,26262.0,98.1874,98.3759,98.1779,98.3571,26262.0
2023-01-04 13:15:00,104.33,104.43,104.31,104.38,28017.0,98.3665,98.4608,98.3476,98.4136,28017.0
2023-01-04 13:20:00,104.38,104.46,104.36,104.43,19962.0,98.4136,98.4891,98.3948,98.4608,19962.0
2023-01-04 13:25:00,104.44,104.52,104.39,104.43,35768.0,98.4702,98.5456,98.4231,98.4608,35768.0
2023-01-04 13:30:00,104.42,104.57,104.41,104.55,45292.0,98.4513,98.5928,98.4419,98.5739,45292.0
2023-01-04 13:35:00,104.55,104.68,104.53,104.66,52385.0,98.5739,98.6965,98.5551,98.6776,52385.0
2023-01-04 13:40:00,104.67,104.69,104.61,104.64,48861.0,98.6871,98.7059,98.6305,98.6588,48861.0
2023-01-04 13:45:00,104.63,104.64,104.42,104.44,31922.0,98.6493,98.6588,98.4513,98.4702,31922.0
2023-01-04 13:50:00,104.43,104.5,104.38,104.45,19726.0,98.4608,98.5268,98.4136,98.4796,19726.0
2023-01-04 13:55:00,104.45,104.47,104.0,104.24,25565.0,98.4796,98.4985,98.0554,98.2816,25565.0
2023-01-04 14:00:00,104.25,104.62,103.67,104.15,83965.0,98.2911,98.6399,97.7442,98.1968,83965.0
2023-01-04 14:05:00,104.13,104.43,104.07,104.11,73357.0,98.1779,98.4608,98.1214,98.1591,73357.0
2023-01-04 14:10:00,104.13,104.39,104.0,104.39,41373.0,98.1779,98.4231,98.0554,98.4231,41373.0
2023-01-04 14:15:00,104.38,104.73,104.38,104.57,125203.0,98.4136,98.7436,98.4136,98.5928,125203.0
2023-01-04 14:20:00,104.57,104.58,104.19,104.3,101631.0,98.5928,98.6022,98.2345,98.3382,101631.0
2023-01-04 14:25:00,104.3,104.3,103.88,103.92,44793.0,98.3382,98.3382,97.9422,97.9799,44793.0
2023-01-04 14:30:00,103.94,104.14,103.87,104.09,34694.0,97.9988,98.1874,97.9328,98.1402,34694.0
2023-01-04 14:35:00,104.1,104.24,104.05,104.2,34700.0,98.1496,98.2816,98.1025,98.2439,34700.0
2023-01-04 14:40:00,104.2,104.34,104.1,104.21,38398.0,98.2439,98.3759,98.1496,98.2534,38398.0
2023-01-04 14:45:00,104.23,104.44,104.18,104.31,49373.0,98.2722,98.4702,98.2251,98.3476,49373.0
2023-01-04 14:50:00,104.31,104.35,104.16,104.32,63661.0,98.3476,98.3853,98.2062,98.3571,63661.0
2023-01-04 14:55:00,104.32,104.67,104.31,104.63,71866.0,98.3571,98.6871,98.3476,98.6493,71866.0
2023-01-04 15:00:00,104.63,104.71,104.56,104.65,49896.0,98.6493,98.7248,98.5833,98.6682,49896.0
2023-01-04 15:05:00,104.65,104.66,104.49,104.59,43414.0,98.6682,98.6776,98.5173,98.6116,43414.0
2023-01-04 15:10:00,104.58,104.59,104.34,104.44,53227.0,98.6022,98.6116,98.3759,98.4702,53227.0
2023-01-04 15:15:00,104.43,104.52,104.39,104.43,59364.0,98.4608,98.5456,98.4231,98.4608,59364.0
2023-01-04 15:20:00,104.44,104.5,104.26,104.32,68332.0,98.4702,98.5268,98.3005,98.3571,68332.0
2023-01-04 15:25:00,104.33,104.45,104.32,104.37,80795.0,98.3665,98.4796,98.3571,98.4042,80795.0
2023-01-04 15:30:00,104.37,104.42,104.25,104.25,112367.0,98.4042,98.4513,98.2911,98.2911,112367.0
2023-01-04 15:35:00,104.26,104.29,104.03,104.04,93531.0,98.3005,98.3288,98.0836,98.0931,93531.0
2023-01-04 15:40:00,104.03,104.04,103.86,103.87,98401.0,98.0836,98.0931,97.9234,97.9328,98401.0
2023-01-04 15:45:00,103.87,104.16,103.85,104.12,100517.0,97.9328,98.2062,97.9139,98.1685,100517.0
2023-01-04 15:50:00,104.12,104.21,104.09,104.17,170276.0,98.1685,98.2534,98.1402,98.2156,170276.0
2023-01-04 15:55:00,104.18,104.49,104.17,104.49,448479.0,98.2251,98.5173,98.2156,98.5173,448479.0
2023-01-05 09:30:00,104.49,104.74,104.19,104.54,206194.0,98.5173,98.7531,98.2345,98.5645,206194.0
2023-01-05 09:35:00,104.57,104.57,103.92,103.94,50774.0,98.5928,98.5928,97.9799,97.9988,50774.0
2023-01-05 09:40:00,103.9,103.95,103.73,103.83,59221.0,97.9611,98.0082,97.8008,97.8951,59221.0
2023-01-05 09:45:00,103.83,103.89,103.49,103.58,46770.0,97.8951,97.9516,97.5745,97.6594,46770.0
2023-01-05 09:50:00,103.6,103.84,103.55,103.74,65508.0,97.6782,97.9045,97.6311,97.8102,65508.0
2023-01-05 09:55:00,103.71,103.9,103.62,103.78,47720.0,97.7819,97.9611,97.6971,97.8479,47720.0
2023-01-05 10:00:00,103.77,103.9,103.62,103.85,33309.0,97.8385,97.9611,97.6971,97.9139,33309.0
2023-01-05 10:05:00,103.85,104.4,103.75,104.17,64069.0,97.9139,98.4325,97.8196,98.2156,64069.0
2023-01-05 10:10:00,104.21,104.39,104.13,104.25,29348.0,98.2534,98.4231,98.1779,98.2911,29348.0
2023-01-05 10:15:00,104.26,104.28,103.92,104.0,27689.0,98.3005,98.3194,97.9799,98.0554,27689.0
2023-01-05 10:20:00,104.0,104.08,103.8,103.99,28985.0,98.0554,98.1308,97.8668,98.0459,28985.0
2023-01-05 10:25:00,103.98,104.12,103.9,104.02,22738.0,98.0365,98.1685,97.9611,98.0742,22738.0
2023-01-05 10:30:00,104.02,104.08,103.91,103.99,20484.0,98.0742,98.1308,97.9705,98.0459,20484.0
2023-01-05 10:35:00,103.98,104.37,103.9,104.34,40961.0,98.0365,98.4042,97.9611,98.3759,40961.0
2023-01-05 10:40:00,104.33,104.6,104.18,104.57,40152.0,98.3665,98.6211,98.2251,98.5928,40152.0
2023-01-05 10:45:00,104.57,104.61,104.43,104.44,32808.0,98.5928,98.6305,98.4608,98.4702,32808.0
2023-01-05 10:50:00,104.45,104.45,104.15,104.22,46769.0,98.4796,98.4796,98.1968,98.2628,46769.0
2023-01-05 10:55:00,104.22,104.27,104.02,104.14,34094.0,98.2628,98.3099,98.0742,98.1874,34094.0
2023-01-05 11:00:00,104.14,104.16,103.95,104.09,41551.0,98.1874,98.2062,98.0082,98.1402,41551.0
2023-01-05 11:05:00,104.09,104.12,103.93,104.02,24958.0,98.1402,98.1685,97.9894,98.0742,24958.0
2023-01-05 11:10:00,104.04,104.22,104.03,104.1,26333.0,98.0931,98.2628,98.0836,98.1496,26333.0
2023-01-05 11:15:00,104.1,104.21,104.0,104.0,22019.0,98.1496,98.2534,98.0554,98.0554,22019.0
2023-01-05 11:20:00,104.0,104.01,103.75,103.76,22976.0,98.0554,98.0648,97.8196,97.8291,22976.0
2023-01-05 11:25:00,103.75,103.97,103.73,103.92,29978.0,97.8196,98.0271,97.8008,97.9799,29978.0
2023-01-05 11:30:00,103.93,104.01,103.87,103.93,21974.0,97.9894,98.0648,97.9328,97.9894,21974.0
2023-01-05 11:35:00,103.94,104.17,103.92,104.07,32329.0,97.9988,98.2156,97.9799,98.1214,32329.0
2023-01-05 11:40:00,104.05,104.25,104.03,104.23,41120.0,98.1025,98.2911,98.0836,98.2722,41120.0
2023-01-05 11:45:00,104.22,104.32,104.13,104.16,19744.0,98.2628,98.3571,98.1779,98.2062,19744.0
2023-01-05 11:50:00,104.16,104.2,104.06,104.12,31272.0,98.2062,98.2439,98.1119,98.1685,31272.0
2023-01-05 11:55:00,104.12,104.15,103.97,103.97,21832.0,98.1685,98.1968,98.0271,98.0271,21832.0
2023-01-05 12:00:00,103.97,104.15,103.96,104.11,25448.0,98.0271,98.1968,98.0176,98.1591,25448.0
2023-01-05 12:05:00,104.12,104.36,104.08,104.34,51034.0,98.1685,98.3948,98.1308,98.3759,51034.0
2023-01-05 12:10:00,104.33,104.38,104.27,104.31,44387.0,98.3665,98.4136,98.3099,98.3476,44387.0
2023-01-05 12:15:00,104.31,104.46,104.17,104.17,38582.0,98.3476,98.4891,98.2156,98.2156,38582.0
2023-01-05 12:20:00,104.18,104.42,104.16,104.38,28307.0,98.2251,98.4513,98.2062,98.4136,28307.0
2023-01-05 12:25:00,104.4,104.41,104.24,104.25,18695.0,98.4325,98.4419,98.2816,98.2911,18695.0
2023-01-05 12:30:00,104.26,104.44,104.2,104.38,30774.0,98.3005,98.4702,98.2439,98.4136,30774.0
2023-01-05 12:35:00,104.37,104.44,104.26,104.29,16390.0,98.4042,98.4702,98.3005,98.3288,16390.0
2023-01-05 12:40:00,104.27,104.29,104.14,104.16,16227.0,98.3099,98.3288,98.1874,98.2062,16227.0
2023-01-05 12:45:00,104.16,104.18,104.1,104.12,20060.0,98.2062,98.2251,98.1496,98.1685,20060.0
2023-01-05 12:50:00,104.11,104.12,104.02,104.04,17334.0,98.1591,98.1685,98.0742,98.0931,17334.0
2023-01-05 12:55:00,104.02,104.09,103.98,104.02,17303.0,98.0742,98.1402,98.0365,98.0742,17303.0
2023-01-05 13:00:00,104.02,104.05,103.91,104.0,38800.0,98.0742,98.1025,97.9705,98.0554,38800.0
2023-01-05 13:05:00,103.99,104.29,103.99,104.26,26726.0,98.0459,98.3288,98.0459,98.3005,26726.0
2023-01-05 13:10:00,104.26,104.26,104.12,104.13,16721.0,98.3005,98.3005,98.1685,98.1779,16721.0
2023-01-05 13:15:00,104.13,104.19,104.09,104.18,17333.0,98.1779,98.2345,98.1402,98.2251,17333.0
2023-01-05 13:20:00,104.19,104.72,104.18,104.68,33298.0,98.2345,98.7342,98.2251,98.6965,33298.0
2023-01-05 13:25:00,104.71,104.88,104.65,104.74,42294.0,98.7248,98.8851,98.6682,98.7531,42294.0
2023-01-05 13:30:00,104.74,104.92,104.69,104.84,25630.0,98.7531,98.9228,98.7059,98.8473,25630.0
2023-01-05 13:35:00,104.84,104.85,104.69,104.77,22740.0,98.8473,98.8568,98.7059,98.7813,22740.0
2023-01-05 13:40:00,104.77,104.87,104.7,104.73,26155.0,98.7813,98.8756,98.7153,98.7436,26155.0
2023-01-05 13:45:00,104.73,104.76,104.63,104.7,25350.0,98.7436,98.7719,98.6493,98.7153,25350.0
2023-01-05 13:50:00,104.7,104.76,104.66,104.66,21977.0,98.7153,98.7719,98.6776,98.6776,21977.0
2023-01-05 13:55:00,104.64,104.79,104.63,104.7,32270.0,98.6588,98.8002,98.6493,98.7153,32270.0
2023-01-05 14:00:00,104.71,104.83,104.68,104.79,29561.0,98.7248,98.8379,98.6965,98.8002,29561.0
2023-01-05 14:05:00,104.78,104.87,104.77,104.84,23279.0,98.7908,98.8756,98.7813,98.8473,23279.0
2023-01-05 14:10:00,104.84,104.88,104.67,104.68,25063.0,98.8473,98.8851,98.6871,98.6965,25063.0
2023-01-05 14:15:00,104.69,104.83,104.68,104.79,22439.0,98.7059,98.8379,98.6965,98.8002,22439.0
2023-01-05 14:20:00,104.78,104.86,104.75,104.84,24689.0,98.7908,98.8662,98.7625,98.8473,24689.0
2023-01-05 14:25:00,104.83,104.83,104.62,104.64,75472.0,98.8379,98.8379,98.6399,98.6588,75472.0
2023-01-05 14:30:00,104.64,104.75,104.64,104.71,37861.0,98.6588,98.7625,98.6588,98.7248,37861.0
2023-01-05 14:35:00,104.73,105.04,104.72,104.94,82503.0,98.7436,99.0359,98.7342,98.9416,82503.0
2023-01-05 14:40:00,104.95,105.0,104.92,104.97,21522.0,98.9511,98.9982,98.9228,98.9699,21522.0
2023-01-05 14:45:00,104.98,105.08,104.96,105.01,41131.0,98.9793,99.0736,98.9605,99.0076,41131.0
2023-01-05 14:50:00,105.02,105.1,104.96,105.05,44209.0,99.0171,99.0925,98.9605,99.0453,44209.0
2023-01-05 14:55:00,105.03,105.07,104.9,104.91,48832.0,99.0265,99.0642,98.9039,98.9133,48832.0
2023-01-05 15:00:00,104.89,104.89,104.72,104.77,32000.0,98.8945,98.8945,98.7342,98.7813,32000.0
2023-01-05 15:05:00,104.77,104.78,104.7,104.77,27484.0,98.7813,98.7908,98.7153,98.7813,27484.0
2023-01-05 15:10:00,104.77,104.77,104.6,104.67,51523.0,98.7813,98.7813,98.6211,98.6871,51523.0
2023-01-05 15:15:00,104.67,104.68,104.39,104.43,53788.0,98.6871,98.6965,98.4231,98.4608,53788.0
2023-01-05 15:20:00,104.41,104.56,104.41,104.43,60770.0,98.4419,98.5833,98.4419,98.4608,60770.0
2023-01-05 15:25:00,104.42,104.42,104.32,104.39,55650.0,98.4513,98.4513,98.3571,98.4231,55650.0
2023-01-05 15:30:00,104.4,104.4,104.26,104.35,70658.0,98.4325,98.4325,98.3005,98.3853,70658.0
2023-01-05 15:35:00,104.34,104.57,104.33,104.42,49869.0,98.3759,98.5928,98.3665,98.4513,49869.0
2023-01-05 15:40:00,104.41,104.45,104.31,104.35,56160.0,98.4419,98.4796,98.3476,98.3853,56160.0
2023-01-05 15:45:00,104.35,104.45,104.2,104.23,67920.0,98.3853,98.4796,98.2439,98.2722,67920.0
2023-01-05 15:50:00,104.22,104.22,104.08,104.12,179814.0,98.2628,98.2628,98.1308,98.1685,179814.0
2023-01-05 15:55:00,104.12,104.53,104.11,104.44,325539.0,98.1685,98.5551,98.1591,98.4702,325539.0
2023-01-06 09:30:00,105.36,106.5,105.19,106.35,249565.0,99.3376,100.4125,99.1773,100.271,249565.0
2023-01-06 09:35:00,106.36,106.51,105.63,105.67,136958.0,100.2805,100.4219,99.5922,99.6299,136958.0
2023-01-06 09:40:00,105.67,105.91,105.51,105.6,87775.0,99.6299,99.8562,99.479,99.5639,87775.0
2023-01-06 09:45:00,105.6,105.6,105.01,105.23,65853.0,99.5639,99.5639,99.0076,99.215,65853.0
2023-01-06 09:50:00,105.21,105.63,105.16,105.62,50589.0,99.1962,99.5922,99.149,99.5828,50589.0
2023-01-06 09:55:00,105.59,105.69,105.2,105.31,34381.0,99.5545,99.6488,99.1868,99.2905,34381.0
2023-01-06 10:00:00,105.33,105.81,105.31,105.32,70402.0,99.3093,99.7619,99.2905,99.2999,70402.0
2023-01-06 10:05:00,105.33,105.92,105.29,105.8,52750.0,99.3093,99.8656,99.2716,99.7525,52750.0
2023-01-06 10:10:00,105.81,106.07,105.79,105.79,45884.0,99.7619,100.007,99.743,99.743,45884.0
2023-01-06 10:15:00,105.81,106.2,105.81,106.18,52065.0,99.7619,100.1296,99.7619,100.1107,52065.0
2023-01-06 10:20:00,106.2,106.25,105.94,106.02,42013.0,100.1296,100.1767,99.8845,99.9599,42013.0
2023-01-06 10:25:00,106.04,106.05,105.61,105.67,35565.0,99.9787,99.9882,99.5733,99.6299,35565.0
2023-01-06 10:30:00,105.67,105.81,105.6,105.71,29179.0,99.6299,99.7619,99.5639,99.6676,29179.0
2023-01-06 10:35:00,105.72,106.07,105.67,105.92,102365.0,99.677,100.007,99.6299,99.8656,102365.0
2023-01-06 10:40:00,105.9,106.08,105.73,105.74,43985.0,99.8468,100.0165,99.6865,99.6959,43985.0
2023-01-06 10:45:00,105.75,106.04,105.75,106.02,59604.0,99.7053,99.9787,99.7053,99.9599,59604.0
2023-01-06 10:50:00,106.02,106.06,105.95,105.99,39046.0,99.9599,99.9976,99.8939,99.9316,39046.0
2023-01-06 10:55:00,105.98,106.17,105.93,106.12,41740.0,99.9222,100.1013,99.875,100.0542,41740.0
2023-01-06 11:00:00,106.12,106.31,106.07,106.29,40613.0,100.0542,100.2333,100.007,100.2145,40613.0
2023-01-06 11:05:00,106.3,106.41,106.17,106.26,38246.0,100.2239,100.3276,100.1013,100.1862,38246.0
2023-01-06 11:10:00,106.27,106.3,106.07,106.08,27200.0,100.1956,100.2239,100.007,100.0165,27200.0
2023-01-06 11:15:00,106.11,106.2,106.01,106.1,35915.0,100.0447,100.1296,99.9505,100.0353,35915.0
2023-01-06 11:20:00,106.09,106.25,106.08,106.23,32315.0,100.0259,100.1767,100.0165,100.1579,32315.0
2023-01-06 11:25:00,106.23,106.23,105.9,105.91,36078.0,100.1579,100.1579,99.8468,99.8562,36078.0
2023-01-06 11:30:00,105.92,105.99,105.76,105.98,41109.0,99.8656,99.9316,99.7148,99.9222,41109.0
2023-01-06 11:35:00,105.97,106.06,105.93,105.97,22526.0,99.9127,99.9976,99.875,99.9127,22526.0
2023-01-06 11:40:00,105.97,106.14,105.95,106.13,28618.0,99.9127,100.073,99.8939,100.0636,28618.0
2023-01-06 11:45:00,106.14,106.15,105.94,106.1,43789.0,100.073,100.0825,99.8845,100.0353,43789.0
2023-01-06 11:50:00,106.09,106.39,106.09,106.33,49881.0,100.0259,100.3087,100.0259,100.2522,49881.0
2023-01-06 11:55:00,106.33,106.36,106.21,106.23,29319.0,100.2522,100.2805,100.139,100.1579,29319.0
2023-01-06 12:00:00,106.23,106.35,106.17,106.18,30061.0,100.1579,100.271,100.1013,100.1107,30061.0
2023-01-06 12:05:00,106.18,106.24,106.11,106.22,23157.0,100.1107,100.1673,100.0447,100.1485,23157.0
2023-01-06 12:10:00,106.23,106.27,106.15,106.2,26331.0,100.1579,100.1956,100.0825,100.1296,26331.0
2023-01-06 12:15:00,106.21,106.24,106.13,106.2,20937.0,100.139,100.1673,100.0636,100.1296,20937.0
2023-01-06 12:20:00,106.21,106.22,105.97,106.01,34761.0,100.139,100.1485,99.9127,99.9505,34761.0
2023-01-06 12:25:00,106.02,106.23,106.02,106.23,37644.0,99.9599,100.1579,99.9599,100.1579,37644.0
2023-01-06 12:30:00,106.23,106.33,106.16,106.16,68231.0,100.1579,100.2522,100.0919,100.0919,68231.0
2023-01-06 12:35:00,106.16,106.19,106.09,106.16,51233.0,100.0919,100.1202,100.0259,100.0919,51233.0
2023-01-06 12:40:00,106.18,106.18,105.99,106.04,40518.0,100.1107,100.1107,99.9316,99.9787,40518.0
2023-01-06 12:45:00,106.04,106.14,105.99,106.05,36899.0,99.9787,100.073,99.9316,99.9882,36899.0
2023-01-06 12:50:00,106.05,106.08,105.95,105.97,28907.0,99.9882,100.0165,99.8939,99.9127,28907.0
2023-01-06 12:55:00,105.96,106.04,105.85,105.98,25546.0,99.9033,99.9787,99.7996,99.9222,25546.0
2023-01-06 13:00:00,105.99,106.04,105.82,105.98,30991.0,99.9316,99.9787,99.7713,99.9222,30991.0
2023-01-06 13:05:00,105.99,106.15,105.99,106.09,17582.0,99.9316,100.0825,99.9316,100.0259,17582.0
2023-01-06 13:10:00,106.09,106.18,106.05,106.12,33590.0,100.0259,100.1107,99.9882,100.0542,33590.0
2023-01-06 13:15:00,106.13,106.2,106.09,106.12,24398.0,100.0636,100.1296,100.0259,100.0542,24398.0
2023-01-06 13:20:00,106.12,106.16,106.06,106.16,27560.0,100.0542,100.0919,99.9976,100.0919,27560.0
2023-01-06 13:25:00,106.15,106.23,106.13,106.16,27747.0,100.0825,100.1579,100.0636,100.0919,27747.0
2023-01-06 13:30:00,106.16,106.24,106.16,106.2,30560.0,100.0919,100.1673,100.0919,100.1296,30560.0
2023-01-06 13:35:00,106.2,106.23,106.13,106.18,23605.0,100.1296,100.1579,100.0636,100.1107,23605.0
2023-01-06 13:40:00,106.18,106.31,106.12,106.15,33364.0,100.1107,100.2333,100.0542,100.0825,33364.0
2023-01-06 13:45:00,106.15,106.21,106.12,106.19,27170.0,100.0825,100.139,100.0542,100.1202,27170.0
2023-01-06 13:50:00,106.19,106.19,106.08,106.09,25193.0,100.1202,100.1202,100.0165,100.0259,25193.0
2023-01-06 13:55:00,106.08,106.16,106.04,106.13,31427.0,100.0165,100.0919,99.9787,100.0636,31427.0
2023-01-06 14:00:00,106.14,106.25,106.13,106.2,26462.0,100.073,100.1767,100.0636,100.1296,26462.0
2023-01-06 14:05:00,106.19,106.27,106.12,106.16,37743.0,100.1202,100.1956,100.0542,100.0919,37743.0
2023-01-06 14:10:00,106.17,106.34,106.13,106.24,27626.0,100.1013,100.2616,100.0636,100.1673,27626.0
2023-01-06 14:15:00,106.25,106.37,106.24,106.36,32433.0,100.1767,100.2899,100.1673,100.2805,32433.0
2023-01-06 14:20:00,106.35,106.41,106.31,106.36,36363.0,100.271,100.3276,100.2333,100.2805,36363.0
2023-01-06 14:25:00,106.36,106.36,106.21,106.24,30151.0,100.2805,100.2805,100.139,100.1673,30151.0
2023-01-06 14:30:00,106.24,106.37,106.21,106.34,23153.0,100.1673,100.2899,100.139,100.2616,23153.0
2023-01-06 14:35:00,106.33,106.42,106.32,106.38,26919.0,100.2522,100.337,100.2427,100.2993,26919.0
2023-01-06 14:40:00,106.37,106.43,106.31,106.41,30005.0,100.2899,100.3465,100.2333,100.3276,30005.0
2023-01-06 14:45:00,106.42,106.48,106.32,106.48,37531.0,100.337,100.3936,100.2427,100.3936,37531.0
2023-01-06 14:50:00,106.48,106.59,106.45,106.59,69538.0,100.3936,100.4973,100.3653,100.4973,69538.0
2023-01-06 14:55:00,106.59,106.62,106.52,106.53,40279.0,100.4973,100.5256,100.4313,100.4407,40279.0
2023-01-06 15:00:00,106.53,106.75,106.5,106.72,37264.0,100.4407,100.6482,100.4125,100.6199,37264.0
2023-01-06 15:05:00,106.72,106.8,106.67,106.75,42508.0,100.6199,100.6953,100.5727,100.6482,42508.0
2023-01-06 15:10:00,106.75,106.79,106.71,106.75,35365.0,100.6482,100.6859,100.6105,100.6482,35365.0
2023-01-06 15:15:00,106.76,106.83,106.71,106.74,42114.0,100.6576,100.7236,100.6105,100.6387,42114.0
2023-01-06 15:20:00,106.74,106.75,106.59,106.7,59493.0,100.6387,100.6482,100.4973,100.601,59493.0
2023-01-06 15:25:00,106.7,106.71,106.61,106.65,72077.0,100.601,100.6105,100.5162,100.5539,72077.0
2023-01-06 15:30:00,106.65,106.86,106.64,106.81,63242.0,100.5539,100.7519,100.5445,100.7047,63242.0
2023-01-06 15:35:00,106.8,106.84,106.74,106.83,100714.0,100.6953,100.733,100.6387,100.7236,100714.0
2023-01-06 15:40:00,106.82,106.99,106.8,106.97,134575.0,100.7142,100.8744,100.6953,100.8556,134575.0
2023-01-06 15:45:00,106.97,107.0,106.84,106.84,116710.0,100.8556,100.8839,100.733,100.733,116710.0
2023-01-06 15:50:00,106.82,107.0,106.7,106.86,204391.0,100.7142,100.8839,100.601,100.7519,204391.0
2023-01-06 15:55:00,106.86,106.87,106.66,106.67,337808.0,100.7519,100.7613,100.5633,100.5727,337808.0
2023-01-09 09:30:00,106.52,106.58,105.67,105.85,211551.0,100.4313,100.4879,99.6299,99.7996,211551.0
2023-01-09 09:35:00,105.84,105.94,105.32,105.6,77963.0,99.7902,99.8845,99.2999,99.5639,77963.0
2023-01-09 09:40:00,105.59,105.88,105.59,105.65,41980.0,99.5545,99.8279,99.5545,99.611,41980.0
2023-01-09 09:45:00,105.66,105.98,105.66,105.92,42057.0,99.6205,99.9222,99.6205,99.8656,42057.0
2023-01-09 09:50:00,105.94,106.13,105.88,106.06,51596.0,99.8845,100.0636,99.8279,99.9976,51596.0
2023-01-09 09:55:00,106.08,106.19,105.94,106.19,41407.0,100.0165,100.1202,99.8845,100.1202,41407.0
2023-01-09 10:00:00,106.24,106.31,106.08,106.3,45835.0,100.1673,100.2333,100.0165,100.2239,45835.0
2023-01-09 10:05:00,106.32,106.5,106.23,106.38,81558.0,100.2427,100.4125,100.1579,100.2993,81558.0
2023-01-09 10:10:00,106.37,106.53,106.27,106.37,40894.0,100.2899,100.4407,100.1956,100.2899,40894.0
2023-01-09 10:15:00,106.37,106.63,106.37,106.62,40480.0,100.2899,100.535,100.2899,100.5256,40480.0
2023-01-09 10:20:00,106.63,106.68,106.29,106.42,70022.0,100.535,100.5822,100.2145,100.337,70022.0
2023-01-09 10:25:00,106.44,106.46,106.26,106.27,53356.0,100.3559,100.3747,100.1862,100.1956,53356.0
2023-01-09 10:30:00,106.26,106.36,106.2,106.24,28172.0,100.1862,100.2805,100.1296,100.1673,28172.0
2023-01-09 10:35:00,106.23,106.39,106.15,106.25,47475.0,100.1579,100.3087,100.0825,100.1767,47475.0
2023-01-09 10:40:00,106.26,106.36,106.03,106.2,70086.0,100.1862,100.2805,99.9693,100.1296,70086.0
2023-01-09 10:45:00,106.21,106.24,106.05,106.07,58229.0,100.139,100.1673,99.9882,100.007,58229.0
2023-01-09 10:50:00,106.09,106.16,105.99,106.1,38152.0,100.0259,100.0919,99.9316,100.0353,38152.0
2023-01-09 10:55:00,106.11,106.14,105.74,105.74,57444.0,100.0447,100.073,99.6959,99.6959,57444.0
2023-01-09 11:00:00,105.74,105.81,105.62,105.72,77483.0,99.6959,99.7619,99.5828,99.677,77483.0
2023-01-09 11:05:00,105.71,105.91,105.7,105.88,50856.0,99.6676,99.8562,99.6582,99.8279,50856.0
2023-01-09 11:10:00,105.87,105.94,105.79,105.93,32384.0,99.8185,99.8845,99.743,99.875,32384.0
2023-01-09 11:15:00,105.94,106.04,105.9,105.96,74253.0,99.8845,99.9787,99.8468,99.9033,74253.0
2023-01-09 11:20:00,105.98,106.12,105.95,106.06,35751.0,99.9222,100.0542,99.8939,99.9976,35751.0
2023-01-09 11:25:00,106.07,106.13,105.97,105.97,31367.0,100.007,100.0636,99.9127,99.9127,31367.0
2023-01-09 11:30:00,105.98,106.05,105.79,105.81,30742.0,99.9222,99.9882,99.743,99.7619,30742.0
2023-01-09 11:35:00,105.82,105.89,105.71,105.73,14463.0,99.7713,99.8373,99.6676,99.6865,14463.0
2023-01-09 11:40:00,105.74,105.91,105.72,105.89,15999.0,99.6959,99.8562,99.677,99.8373,15999.0
2023-01-09 11:45:00,105.89,105.96,105.81,105.89,25053.0,99.8373,99.9033,99.7619,99.8373,25053.0
2023-01-09 11:50:00,105.92,106.05,105.87,105.96,43876.0,99.8656,99.9882,99.8185,99.9033,43876.0
2023-01-09 11:55:00,105.96,106.0,105.86,105.96,12916.0,99.9033,99.941,99.809,99.9033,12916.0
2023-01-09 12:00:00,105.96,105.97,105.84,105.84,22772.0,99.9033,99.9127,99.7902,99.7902,22772.0
2023-01-09 12:05:00,105.84,105.84,105.72,105.81,12228.0,99.7902,99.7902,99.677,99.7619,12228.0
2023-01-09 12:10:00,105.8,105.98,105.8,105.96,23959.0,99.7525,99.9222,99.7525,99.9033,23959.0
2023-01-09 12:15:00,105.97,106.02,105.86,105.89,28438.0,99.9127,99.9599,99.809,99.8373,28438.0
2023-01-09 12:20:00,105.9,106.02,105.87,105.98,19760.0,99.8468,99.9599,99.8185,99.9222,19760.0
2023-01-09 12:25:00,105.98,106.02,105.91,105.97,22901.0,99.9222,99.9599,99.8562,99.9127,22901.0
2023-01-09 12:30:00,105.96,105.98,105.79,105.79,25482.0,99.9033,99.9222,99.743,99.743,25482.0
2023-01-09 12:35:00,105.81,105.82,105.63,105.63,17843.0,99.7619,99.7713,99.5922,99.5922,17843.0
2023-01-09 12:40:00,105.65,105.69,105.61,105.64,10489.0,99.611,99.6488,99.5733,99.6016,10489.0
2023-01-09 12:45:00,105.63,105.82,105.63,105.76,32300.0,99.5922,99.7713,99.5922,99.7148,32300.0
2023-01-09 12:50:00,105.76,105.88,105.75,105.81,16088.0,99.7148,99.8279,99.7053,99.7619,16088.0
2023-01-09 12:55:00,105.82,105.9,105.75,105.79,26743.0,99.7713,99.8468,99.7053,99.743,26743.0
2023-01-09 13:00:00,105.79,105.83,105.66,105.66,23122.0,99.743,99.7808,99.6205,99.6205,23122.0
2023-01-09 13:05:00,105.66,105.7,105.52,105.54,49879.0,99.6205,99.6582,99.4885,99.5073,49879.0
2023-01-09 13:10:00,105.56,105.57,105.41,105.47,34332.0,99.5262,99.5356,99.3848,99.4413,34332.0
2023-01-09 13:15:00,105.43,105.53,105.34,105.39,44753.0,99.4036,99.4979,99.3188,99.3659,44753.0
2023-01-09 13:20:00,105.39,105.41,105.28,105.31,53476.0,99.3659,99.3848,99.2622,99.2905,53476.0
2023-01-09 13:25:00,105.3,105.3,105.14,105.2,43690.0,99.281,99.281,99.1302,99.1868,43690.0
2023-01-09 13:30:00,105.19,105.2,105.09,105.09,24823.0,99.1773,99.1868,99.0831,99.0831,24823.0
2023-01-09 13:35:00,105.09,105.12,104.82,104.83,60614.0,99.0831,99.1113,98.8285,98.8379,60614.0
2023-01-09 13:40:00,104.81,104.96,104.72,104.91,51636.0,98.8191,98.9605,98.7342,98.9133,51636.0
2023-01-09 13:45:00,104.89,104.9,104.69,104.78,29902.0,98.8945,98.9039,98.7059,98.7908,29902.0
2023-01-09 13:50:00,104.78,104.91,104.75,104.9,37187.0,98.7908,98.9133,98.7625,98.9039,37187.0
2023-01-09 13:55:00,104.91,104.93,104.79,104.89,36634.0,98.9133,98.9322,98.8002,98.8945,36634.0
2023-01-09 14:00:00,104.89,105.05,104.89,104.95,56458.0,98.8945,99.0453,98.8945,98.9511,56458.0
2023-01-09 14:05:00,104.95,104.95,104.71,104.88,31174.0,98.9511,98.9511,98.7248,98.8851,31174.0
2023-01-09 14:10:00,104.91,104.99,104.81,104.86,26992.0,98.9133,98.9888,98.8191,98.8662,26992.0
2023-01-09 14:15:00,104.83,104.92,104.77,104.92,26369.0,98.8379,98.9228,98.7813,98.9228,26369.0
2023-01-09 14:20:00,104.93,105.02,104.9,104.98,30189.0,98.9322,99.0171,98.9039,98.9793,30189.0
2023-01-09 14:25:00,104.98,105.03,104.84,104.91,54310.0,98.9793,99.0265,98.8473,98.9133,54310.0
2023-01-09 14:30:00,104.93,105.04,104.87,104.95,30281.0,98.9322,99.0359,98.8756,98.9511,30281.0
2023-01-09 14:35:00,104.95,105.0,104.83,104.91,38989.0,98.9511,98.9982,98.8379,98.9133,38989.0
2023-01-09 14:40:00,104.9,104.96,104.85,104.96,17966.0,98.9039,98.9605,98.8568,98.9605,17966.0
2023-01-09 14:45:00,104.95,105.05,104.89,104.96,34165.0,98.9511,99.0453,98.8945,98.9605,34165.0
2023-01-09 14:50:00,104.97,104.98,104.82,104.85,28374.0,98.9699,98.9793,98.8285,98.8568,28374.0
2023-01-09 14:55:00,104.84,104.84,104.51,104.54,37581.0,98.8473,98.8473,98.5362,98.5645,37581.0
2023-01-09 15:00:00,104.54,104.64,104.48,104.63,37124.0,98.5645,98.6588,98.5079,98.6493,37124.0
2023-01-09 15:05:00,104.63,104.73,104.55,104.7,42854.0,98.6493,98.7436,98.5739,98.7153,42854.0
2023-01-09 15:10:00,104.73,104.77,104.51,104.53,21526.0,98.7436,98.7813,98.5362,98.5551,21526.0
2023-01-09 15:15:00,104.53,104.65,104.49,104.62,24343.0,98.5551,98.6682,98.5173,98.6399,24343.0
2023-01-09 15:20:00,104.61,104.69,104.53,104.54,32486.0,98.6305,98.7059,98.5551,98.5645,32486.0
2023-01-09 15:25:00,104.51,104.55,104.43,104.5,35152.0,98.5362,98.5739,98.4608,98.5268,35152.0
2023-01-09 15:30:00,104.5,104.76,104.48,104.73,55499.0,98.5268,98.7719,98.5079,98.7436,55499.0
2023-01-09 15:35:00,104.75,104.76,104.63,104.65,32683.0,98.7625,98.7719,98.6493,98.6682,32683.0
2023-01-09 15:40:00,104.65,104.8,104.6,104.78,35725.0,98.6682,98.8096,98.6211,98.7908,35725.0
2023-01-09 15:45:00,104.79,104.8,104.53,104.66,60638.0,98.8002,98.8096,98.5551,98.6776,60638.0
2023-01-09 15:50:00,104.69,104.97,104.69,104.92,142717.0,98.7059,98.9699,98.7059,98.9228,142717.0
2023-01-09 15:55:00,104.82,104.91,104.68,104.76,355484.0,98.8285,98.9133,98.6965,98.7719,355484.0
2023-01-10 09:30:00,104.35,105.28,104.17,105.2,114920.0,98.3853,99.2622,98.2156,99.1868,114920.0
2023-01-10 09:35:00,105.18,105.28,105.07,105.17,24946.0,99.1679,99.2622,99.0642,99.1585,24946.0
2023-01-10 09:40:00,105.21,105.33,104.88,104.96,38512.0,99.1962,99.3093,98.8851,98.9605,38512.0
2023-01-10 09:45:00,104.95,104.97,104.56,104.88,41002.0,98.9511,98.9699,98.5833,98.8851,41002.0
2023-01-10 09:50:00,104.87,105.04,104.68,105.01,41014.0,98.8756,99.0359,98.6965,99.0076,41014.0
2023-01-10 09:55:00,104.98,105.07,104.76,104.84,41377.0,98.9793,99.0642,98.7719,98.8473,41377.0
2023-01-10 10:00:00,104.83,104.98,104.79,104.94,30233.0,98.8379,98.9793,98.8002,98.9416,30233.0
2023-01-10 10:05:00,104.97,105.09,104.88,104.97,30731.0,98.9699,99.0831,98.8851,98.9699,30731.0
2023-01-10 10:10:00,104.98,105.38,104.96,105.32,44174.0,98.9793,99.3565,98.9605,99.2999,44174.0
2023-01-10 10:15:00,105.34,105.46,105.26,105.3,35057.0,99.3188,99.4319,99.2433,99.281,35057.0
2023-01-10 10:20:00,105.29,105.47,105.2,105.46,22508.0,99.2716,99.4413,99.1868,99.4319,22508.0
2023-01-10 10:25:00,105.48,105.73,105.45,105.52,37862.0,99.4508,99.6865,99.4225,99.4885,37862.0
2023-01-10 10:30:00,105.52,105.54,105.03,105.12,25403.0,99.4885,99.5073,99.0265,99.1113,25403.0
2023-01-10 10:35:00,105.11,105.2,105.03,105.14,19887.0,99.1019,99.1868,99.0265,99.1302,19887.0
2023-01-10 10:40:00,105.17,105.17,104.92,104.97,15832.0,99.1585,99.1585,98.9228,98.9699,15832.0
2023-01-10 10:45:00,104.96,105.21,104.88,105.13,16193.0,98.9605,99.1962,98.8851,99.1208,16193.0
2023-01-10 10:50:00,105.12,105.43,105.11,105.31,18919.0,99.1113,99.4036,99.1019,99.2905,18919.0
2023-01-10 10:55:00,105.29,105.52,105.23,105.51,16984.0,99.2716,99.4885,99.215,99.479,16984.0
2023-01-10 11:00:00,105.52,105.59,105.45,105.58,17486.0,99.4885,99.5545,99.4225,99.545,17486.0
2023-01-10 11:05:00,105.6,105.64,105.53,105.6,14931.0,99.5639,99.6016,99.4979,99.5639,14931.0
2023-01-10 11:10:00,105.59,105.7,105.52,105.56,19463.0,99.5545,99.6582,99.4885,99.5262,19463.0
2023-01-10 11:15:00,105.56,105.57,105.38,105.47,26343.0,99.5262,99.5356,99.3565,99.4413,26343.0
2023-01-10 11:20:00,105.49,105.75,105.49,105.73,28742.0,99.4602,99.7053,99.4602,99.6865,28742.0
2023-01-10 11:25:00,105.73,105.73,105.37,105.45,20335.0,99.6865,99.6865,99.347,99.4225,20335.0
2023-01-10 11:30:00,105.43,105.46,105.25,105.35,22889.0,99.4036,99.4319,99.2339,99.3282,22889.0
2023-01-10 11:35:00,105.33,105.47,105.33,105.42,19222.0,99.3093,99.4413,99.3093,99.3942,19222.0
2023-01-10 11:40:00,105.46,105.5,105.37,105.4,13976.0,99.4319,99.4696,99.347,99.3753,13976.0
2023-01-10 11:45:00,105.38,105.49,105.29,105.47,17746.0,99.3565,99.4602,99.2716,99.4413,17746.0
2023-01-10 11:50:00,105.48,105.58,105.46,105.58,18056.0,99.4508,99.545,99.4319,99.545,18056.0
2023-01-10 11:55:00,105.58,105.71,105.58,105.65,21105.0,99.545,99.6676,99.545,99.611,21105.0
2023-01-10 12:00:00,105.65,105.67,105.48,105.59,46634.0,99.611,99.6299,99.4508,99.5545,46634.0
2023-01-10 12:05:00,105.58,105.7,105.55,105.69,17865.0,99.545,99.6582,99.5168,99.6488,17865.0
2023-01-10 12:10:00,105.68,105.78,105.6,105.75,30562.0,99.6393,99.7336,99.5639,99.7053,30562.0
2023-01-10 12:15:00,105.74,105.76,105.55,105.55,29120.0,99.6959,99.7148,99.5168,99.5168,29120.0
2023-01-10 12:20:00,105.57,105.69,105.53,105.69,26279.0,99.5356,99.6488,99.4979,99.6488,26279.0
2023-01-10 12:25:00,105.68,105.74,105.68,105.74,17832.0,99.6393,99.6959,99.6393,99.6959,17832.0
2023-01-10 12:30:00,105.75,105.77,105.69,105.7,26333.0,99.7053,99.7242,99.6488,99.6582,26333.0
2023-01-10 12:35:00,105.7,105.83,105.65,105.83,31726.0,99.6582,99.7808,99.611,99.7808,31726.0
2023-01-10 12:40:00,105.82,105.9,105.79,105.8,13412.0,99.7713,99.8468,99.743,99.7525,13412.0
2023-01-10 12:45:00,105.78,105.82,105.68,105.68,11245.0,99.7336,99.7713,99.6393,99.6393,11245.0
2023-01-10 12:50:00,105.7,105.78,105.67,105.69,15971.0,99.6582,99.7336,99.6299,99.6488,15971.0
2023-01-10 12:55:00,105.69,105.84,105.68,105.8,8338.0,99.6488,99.7902,99.6393,99.7525,8338.0
2023-01-10 13:00:00,105.8,105.89,105.78,105.86,27498.0,99.7525,99.8373,99.7336,99.809,27498.0
2023-01-10 13:05:00,105.86,105.96,105.83,105.94,12339.0,99.809,99.9033,99.7808,99.8845,12339.0
2023-01-10 13:10:00,105.93,105.99,105.87,105.95,25124.0,99.875,99.9316,99.8185,99.8939,25124.0
2023-01-10 13:15:00,105.96,105.96,105.74,105.76,9231.0,99.9033,99.9033,99.6959,99.7148,9231.0
2023-01-10 13:20:00,105.75,105.87,105.69,105.86,8803.0,99.7053,99.8185,99.6488,99.809,8803.0
2023-01-10 13:25:00,105.86,105.89,105.82,105.87,21089.0,99.809,99.8373,99.7713,99.8185,21089.0
2023-01-10 13:30:00,105.86,105.96,105.84,105.9,16880.0,99.809,99.9033,99.7902,99.8468,16880.0
2023-01-10 13:35:00,105.9,106.09,105.89,106.07,34704.0,99.8468,100.0259,99.8373,100.007,34704.0
2023-01-10 13:40:00,106.07,106.15,105.98,105.98,27289.0,100.007,100.0825,99.9222,99.9222,27289.0
2023-01-10 13:45:00,105.99,106.05,105.96,106.03,14009.0,99.9316,99.9882,99.9033,99.9693,14009.0
2023-01-10 13:50:00,106.04,106.1,105.98,106.09,17878.0,99.9787,100.0353,99.9222,100.0259,17878.0
2023-01-10 13:55:00,106.09,106.25,105.98,106.2,45790.0,100.0259,100.1767,99.9222,100.1296,45790.0
2023-01-10 14:00:00,106.2,106.28,106.15,106.16,26576.0,100.1296,100.205,100.0825,100.0919,26576.0
2023-01-10 14:05:00,106.16,106.31,106.09,106.31,24566.0,100.0919,100.2333,100.0259,100.2333,24566.0
2023-01-10 14:10:00,106.31,106.35,106.25,106.3,25316.0,100.2333,100.271,100.1767,100.2239,25316.0
2023-01-10 14:15:00,106.3,106.38,106.28,106.37,38625.0,100.2239,100.2993,100.205,100.2899,38625.0
2023-01-10 14:20:00,106.37,106.43,106.27,106.29,31350.0,100.2899,100.3465,100.1956,100.2145,31350.0
2023-01-10 14:25:00,106.29,106.3,106.18,106.28,19264.0,100.2145,100.2239,100.1107,100.205,19264.0
2023-01-10 14:30:00,106.27,106.37,106.22,106.3,15487.0,100.1956,100.2899,100.1485,100.2239,15487.0
2023-01-10 14:35:00,106.31,106.34,106.13,106.15,24217.0,100.2333,100.2616,100.0636,100.0825,24217.0
2023-01-10 14:40:00,106.14,106.19,106.07,106.07,14451.0,100.073,100.1202,100.007,100.007,14451.0
2023-01-10 14:45:00,106.07,106.14,106.02,106.11,13047.0,100.007,100.073,99.9599,100.0447,13047.0
2023-01-10 14:50:00,106.11,106.12,106.0,106.01,19248.0,100.0447,100.0542,99.941,99.9505,19248.0
2023-01-10 14:55:00,106.02,106.08,105.99,106.08,28613.0,99.9599,100.0165,99.9316,100.0165,28613.0
2023-01-10 15:00:00,106.09,106.1,105.94,106.0,28922.0,100.0259,100.0353,99.8845,99.941,28922.0
2023-01-10 15:05:00,106.0,106.01,105.84,105.99,32181.0,99.941,99.9505,99.7902,99.9316,32181.0
2023-01-10 15:10:00,105.98,106.01,105.89,106.0,30617.0,99.9222,99.9505,99.8373,99.941,30617.0
2023-01-10 15:15:00,106.0,106.12,105.99,106.05,22672.0,99.941,100.0542,99.9316,99.9882,22672.0
2023-01-10 15:20:00,106.06,106.07,105.94,106.01,35601.0,99.9976,100.007,99.8845,99.9505,35601.0
2023-01-10 15:25:00,106.01,106.03,105.91,105.99,28878.0,99.9505,99.9693,99.8562,99.9316,28878.0
2023-01-10 15:30:00,106.0,106.02,105.95,106.01,30254.0,99.941,99.9599,99.8939,99.9505,30254.0
2023-01-10 15:35:00,106.01,106.07,105.93,106.01,44904.0,99.9505,100.007,99.875,99.9505,44904.0
2023-01-10 15:40:00,106.01,106.04,105.93,106.02,39680.0,99.9505,99.9787,99.875,99.9599,39680.0
2023-01-10 15:45:00,106.02,106.06,105.92,105.93,64549.0,99.9599,99.9976,99.8656,99.875,64549.0
2023-01-10 15:50:00,105.94,106.04,105.93,105.99,108688.0,99.8845,99.9787,99.875,99.9316,108688.0
2023-01-10 15:55:00,105.98,106.05,105.89,106.05,288716.0,99.9222,99.9882,99.8373,99.9882,288716.0
2023-01-11 09:30:00,105.92,106.23,105.65,106.2,127797.0,99.8656,100.1579,99.611,100.1296,127797.0
2023-01-11 09:35:00,106.23,106.44,106.06,106.15,46402.0,100.1579,100.3559,99.9976,100.0825,46402.0
2023-01-11 09:40:00,106.23,106.41,106.16,106.3,21230.0,100.1579,100.3276,100.0919,100.2239,21230.0
2023-01-11 09:45:00,106.31,106.36,105.91,105.98,53711.0,100.2333,100.2805,99.8562,99.9222,53711.0
2023-01-11 09:50:00,105.96,106.17,105.94,106.13,46249.0,99.9033,100.1013,99.8845,100.0636,46249.0
2023-01-11 09:55:00,106.11,106.16,105.87,105.87,41509.0,100.0447,100.0919,99.8185,99.8185,41509.0
2023-01-11 10:00:00,105.9,106.05,105.84,105.86,51291.0,99.8468,99.9882,99.7902,99.809,51291.0
2023-01-11 10:05:00,105.87,106.02,105.84,105.87,48101.0,99.8185,99.9599,99.7902,99.8185,48101.0
2023-01-11 10:10:00,105.85,105.91,105.75,105.8,42836.0,99.7996,99.8562,99.7053,99.7525,42836.0
2023-01-11 10:15:00,105.78,105.81,105.62,105.74,69440.0,99.7336,99.7619,99.5828,99.6959,69440.0
2023-01-11 10:20:00,105.72,105.8,105.62,105.73,43792.0,99.677,99.7525,99.5828,99.6865,43792.0
2023-01-11 10:25:00,105.74,105.88,105.7,105.86,28318.0,99.6959,99.8279,99.6582,99.809,28318.0
2023-01-11 10:30:00,105.86,105.86,105.5,105.51,34003.0,99.809,99.809,99.4696,99.479,34003.0
2023-01-11 10:35:00,105.52,105.53,105.33,105.37,52209.0,99.4885,99.4979,99.3093,99.347,52209.0
2023-01-11 10:40:00,105.38,105.43,105.24,105.28,51413.0,99.3565,99.4036,99.2245,99.2622,51413.0
2023-01-11 10:45:00,105.29,105.33,105.23,105.3,50875.0,99.2716,99.3093,99.215,99.281,50875.0
2023-01-11 10:50:00,105.31,105.33,105.16,105.24,91894.0,99.2905,99.3093,99.149,99.2245,91894.0
2023-01-11 10:55:00,105.25,105.25,105.03,105.03,52772.0,99.2339,99.2339,99.0265,99.0265,52772.0
2023-01-11 11:00:00,105.04,105.1,104.96,105.05,39222.0,99.0359,99.0925,98.9605,99.0453,39222.0
2023-01-11 11:05:00,105.04,105.05,104.86,104.94,23282.0,99.0359,99.0453,98.8662,98.9416,23282.0
2023-01-11 11:10:00,104.95,105.09,104.89,105.08,35924.0,98.9511,99.0831,98.8945,99.0736,35924.0
2023-01-11 11:15:00,105.07,105.3,105.07,105.3,44053.0,99.0642,99.281,99.0642,99.281,44053.0
2023-01-11 11:20:00,105.3,105.4,105.28,105.36,34575.0,99.281,99.3753,99.2622,99.3376,34575.0
2023-01-11 11:25:00,105.36,105.43,105.34,105.36,35297.0,99.3376,99.4036,99.3188,99.3376,35297.0
2023-01-11 11:30:00,105.36,105.44,105.3,105.3,47286.0,99.3376,99.413,99.281,99.281,47286.0
2023-01-11 11:35:00,105.3,105.31,105.21,105.26,28262.0,99.281,99.2905,99.1962,99.2433,28262.0
2023-01-11 11:40:00,105.27,105.27,104.98,105.04,49392.0,99.2528,99.2528,98.9793,99.0359,49392.0
2023-01-11 11:45:00,105.04,105.12,105.01,105.06,97587.0,99.0359,99.1113,99.0076,99.0548,97587.0
2023-01-11 11:50:00,105.05,105.13,105.01,105.07,25651.0,99.0453,99.1208,99.0076,99.0642,25651.0
2023-01-11 11:55:00,105.06,105.17,105.05,105.12,25045.0,99.0548,99.1585,99.0453,99.1113,25045.0
2023-01-11 12:00:00,105.12,105.31,105.12,105.3,13976.0,99.1113,99.2905,99.1113,99.281,13976.0
2023-01-11 12:05:00,105.29,105.4,105.29,105.37,20610.0,99.2716,99.3753,99.2716,99.347,20610.0
2023-01-11 12:10:00,105.38,105.58,105.38,105.55,22403.0,99.3565,99.545,99.3565,99.5168,22403.0
2023-01-11 12:15:00,105.53,105.58,105.48,105.49,23061.0,99.4979,99.545,99.4508,99.4602,23061.0
2023-01-11 12:20:00,105.48,105.55,105.46,105.47,18667.0,99.4508,99.5168,99.4319,99.4413,18667.0
2023-01-11 12:25:00,105.48,105.49,105.44,105.45,19558.0,99.4508,99.4602,99.413,99.4225,19558.0
2023-01-11 12:30:00,105.45,105.46,105.16,105.24,54291.0,99.4225,99.4319,99.149,99.2245,54291.0
2023-01-11 12:35:00,105.25,105.5,105.24,105.5,21221.0,99.2339,99.4696,99.2245,99.4696,21221.0
2023-01-11 12:40:00,105.5,105.54,105.44,105.46,23292.0,99.4696,99.5073,99.413,99.4319,23292.0
2023-01-11 12:45:00,105.48,105.59,105.46,105.59,23276.0,99.4508,99.5545,99.4319,99.5545,23276.0
2023-01-11 12:50:00,105.59,105.6,105.5,105.59,16089.0,99.5545,99.5639,99.4696,99.5545,16089.0
2023-01-11 12:55:00,105.58,105.58,105.47,105.5,15442.0,99.545,99.545,99.4413,99.4696,15442.0
2023-01-11 13:00:00,105.52,105.61,105.51,105.61,18080.0,99.4885,99.5733,99.479,99.5733,18080.0
2023-01-11 13:05:00,105.59,105.59,105.52,105.58,19736.0,99.5545,99.5545,99.4885,99.545,19736.0
2023-01-11 13:10:00,105.57,105.71,105.54,105.65,45272.0,99.5356,99.6676,99.5073,99.611,45272.0
2023-01-11 13:15:00,105.65,105.71,105.47,105.6,55075.0,99.611,99.6676,99.4413,99.5639,55075.0
2023-01-11 13:20:00,105.61,105.81,105.59,105.81,39169.0,99.5733,99.7619,99.5545,99.7619,39169.0
2023-01-11 13:25:00,105.8,105.85,105.71,105.75,56404.0,99.7525,99.7996,99.6676,99.7053,56404.0
2023-01-11 13:30:00,105.76,105.82,105.71,105.76,48603.0,99.7148,99.7713,99.6676,99.7148,48603.0
2023-01-11 13:35:00,105.77,105.82,105.74,105.8,23453.0,99.7242,99.7713,99.6959,99.7525,23453.0
2023-01-11 13:40:00,105.8,105.88,105.8,105.82,57274.0,99.7525,99.8279,99.7525,99.7713,57274.0
2023-01-11 13:45:00,105.81,105.83,105.74,105.75,28878.0,99.7619,99.7808,99.6959,99.7053,28878.0
2023-01-11 13:50:00,105.76,105.79,105.69,105.74,23166.0,99.7148,99.743,99.6488,99.6959,23166.0
2023-01-11 13:55:00,105.75,105.79,105.74,105.78,22712.0,99.7053,99.743,99.6959,99.7336,22712.0
2023-01-11 14:00:00,105.79,105.92,105.78,105.79,26595.0,99.743,99.8656,99.7336,99.743,26595.0
2023-01-11 14:05:00,105.78,105.98,105.78,105.93,44249.0,99.7336,99.9222,99.7336,99.875,44249.0
2023-01-11 14:10:00,105.93,105.96,105.89,105.93,25101.0,99.875,99.9033,99.8373,99.875,25101.0
2023-01-11 14:15:00,105.94,106.0,105.93,105.97,38007.0,99.8845,99.941,99.875,99.9127,38007.0
2023-01-11 14:20:00,105.96,106.0,105.94,105.97,17297.0,99.9033,99.941,99.8845,99.9127,17297.0
2023-01-11 14:25:00,105.97,106.0,105.93,106.0,69160.0,99.9127,99.941,99.875,99.941,69160.0
2023-01-11 14:30:00,106.0,106.07,105.95,106.07,72951.0,99.941,100.007,99.8939,100.007,72951.0
2023-01-11 14:35:00,106.06,106.18,106.05,106.13,16527.0,99.9976,100.1107,99.9882,100.0636,16527.0
2023-01-11 14:40:00,106.12,106.24,106.09,106.2,22875.0,100.0542,100.1673,100.0259,100.1296,22875.0
2023-01-11 14:45:00,106.2,106.22,105.99,105.99,53691.0,100.1296,100.1485,99.9316,99.9316,53691.0
2023-01-11 14:50:00,105.99,106.12,105.98,106.07,38950.0,99.9316,100.0542,99.9222,100.007,38950.0
2023-01-11 14:55:00,106.06,106.07,105.98,106.04,31657.0,99.9976,100.007,99.9222,99.9787,31657.0
2023-01-11 15:00:00,106.04,106.07,105.97,106.02,36979.0,99.9787,100.007,99.9127,99.9599,36979.0
2023-01-11 15:05:00,106.01,106.02,105.95,105.99,40867.0,99.9505,99.9599,99.8939,99.9316,40867.0
2023-01-11 15:10:00,105.98,106.08,105.97,105.98,50360.0,99.9222,100.0165,99.9127,99.9222,50360.0
2023-01-11 15:15:00,105.99,106.08,105.98,106.06,35185.0,99.9316,100.0165,99.9222,99.9976,35185.0
2023-01-11 15:20:00,106.06,106.15,106.05,106.14,29779.0,99.9976,100.0825,99.9882,100.073,29779.0
2023-01-11 15:25:00,106.14,106.18,106.02,106.04,40675.0,100.073,100.1107,99.9599,99.9787,40675.0
2023-01-11 15:30:00,106.04,106.05,105.96,105.98,59548.0,99.9787,99.9882,99.9033,99.9222,59548.0
2023-01-11 15:35:00,105.98,106.02,105.97,105.97,42717.0,99.9222,99.9599,99.9127,99.9127,42717.0
2023-01-11 15:40:00,105.97,106.05,105.96,106.04,50265.0,99.9127,99.9882,99.9033,99.9787,50265.0
2023-01-11 15:45:00,106.03,106.04,105.94,105.98,60182.0,99.9693,99.9787,99.8845,99.9222,60182.0
2023-01-11 15:50:00,105.99,106.28,105.95,106.23,161954.0,99.9316,100.205,99.8939,100.1579,161954.0
2023-01-11 15:55:00,106.23,106.34,106.17,106.28,318260.0,100.1579,100.2616,100.1013,100.205,318260.0
2023-01-12 09:30:00,106.04,106.36,105.72,105.86,95126.0,99.9787,100.2805,99.677,99.809,95126.0
2023-01-12 09:35:00,105.91,106.08,105.73,105.83,27105.0,99.8562,100.0165,99.6865,99.7808,27105.0
2023-01-12 09:40:00,105.76,105.85,105.53,105.54,26020.0,99.7148,99.7996,99.4979,99.5073,26020.0
2023-01-12 09:45:00,105.54,105.54,105.19,105.23,36180.0,99.5073,99.5073,99.1773,99.215,36180.0
2023-01-12 09:50:00,105.19,105.37,105.17,105.31,38463.0,99.1773,99.347,99.1585,99.2905,38463.0
2023-01-12 09:55:00,105.28,105.67,105.28,105.62,43752.0,99.2622,99.6299,99.2622,99.5828,43752.0
2023-01-12 10:00:00,105.64,105.82,105.58,105.79,28356.0,99.6016,99.7713,99.545,99.743,28356.0
2023-01-12 10:05:00,105.77,105.81,105.42,105.53,32557.0,99.7242,99.7619,99.3942,99.4979,32557.0
2023-01-12 10:10:00,105.57,106.23,105.57,106.08,41006.0,99.5356,100.1579,99.5356,100.0165,41006.0
2023-01-12 10:15:00,106.08,106.22,106.04,106.1,39340.0,100.0165,100.1485,99.9787,100.0353,39340.0
2023-01-12 10:20:00,106.15,106.18,105.96,106.07,23643.0,100.0825,100.1107,99.9033,100.007,23643.0
2023-01-12 10:25:00,106.07,106.2,105.9,106.08,26243.0,100.007,100.1296,99.8468,100.0165,26243.0
2023-01-12 10:30:00,106.09,106.24,105.97,106.16,47745.0,100.0259,100.1673,99.9127,100.0919,47745.0
2023-01-12 10:35:00,106.19,106.44,106.19,106.41,30413.0,100.1202,100.3559,100.1202,100.3276,30413.0
2023-01-12 10:40:00,106.4,106.44,105.86,105.93,44477.0,100.3182,100.3559,99.809,99.875,44477.0
2023-01-12 10:45:00,105.92,106.05,105.82,105.97,47387.0,99.8656,99.9882,99.7713,99.9127,47387.0
2023-01-12 10:50:00,105.95,106.1,105.86,106.02,35631.0,99.8939,100.0353,99.809,99.9599,35631.0
2023-01-12 10:55:00,106.03,106.16,105.9,105.9,76976.0,99.9693,100.0919,99.8468,99.8468,76976.0
2023-01-12 11:00:00,105.92,105.94,105.68,105.89,40440.0,99.8656,99.8845,99.6393,99.8373,40440.0
2023-01-12 11:05:00,105.9,106.04,105.79,105.87,14858.0,99.8468,99.9787,99.743,99.8185,14858.0
2023-01-12 11:10:00,105.88,106.04,105.83,106.04,14859.0,99.8279,99.9787,99.7808,99.9787,14859.0
2023-01-12 11:15:00,106.04,106.08,105.96,105.99,9912.0,99.9787,100.0165,99.9033,99.9316,9912.0
2023-01-12 11:20:00,106.01,106.05,105.91,105.92,21001.0,99.9505,99.9882,99.8562,99.8656,21001.0
2023-01-12 11:25:00,105.93,105.94,105.67,105.86,28441.0,99.875,99.8845,99.6299,99.809,28441.0
2023-01-12 11:30:00,105.86,105.92,105.57,105.63,13754.0,99.809,99.8656,99.5356,99.5922,13754.0
2023-01-12 11:35:00,105.69,105.84,105.63,105.74,11838.0,99.6488,99.7902,99.5922,99.6959,11838.0
2023-01-12 11:40:00,105.73,106.05,105.73,106.03,26483.0,99.6865,99.9882,99.6865,99.9693,26483.0
2023-01-12 11:45:00,106.06,106.09,105.87,105.92,15133.0,99.9976,100.0259,99.8185,99.8656,15133.0
2023-01-12 11:50:00,105.89,106.04,105.86,106.0,12821.0,99.8373,99.9787,99.809,99.941,12821.0
2023-01-12 11:55:00,106.03,106.31,106.02,106.24,10984.0,99.9693,100.2333,99.9599,100.1673,10984.0
2023-01-12 12:00:00,106.24,106.29,106.16,106.24,16009.0,100.1673,100.2145,100.0919,100.1673,16009.0
2023-01-12 12:05:00,106.24,106.34,106.14,106.29,15892.0,100.1673,100.2616,100.073,100.2145,15892.0
2023-01-12 12:10:00,106.29,106.34,106.23,106.23,19137.0,100.2145,100.2616,100.1579,100.1579,19137.0
2023-01-12 12:15:00,106.24,106.27,106.18,106.25,13548.0,100.1673,100.1956,100.1107,100.1767,13548.0
2023-01-12 12:20:00,106.26,106.32,106.16,106.28,18518.0,100.1862,100.2427,100.0919,100.205,18518.0
2023-01-12 12:25:00,106.27,106.38,106.23,106.37,21862.0,100.1956,100.2993,100.1579,100.2899,21862.0
2023-01-12 12:30:00,106.37,106.43,106.33,106.37,16153.0,100.2899,100.3465,100.2522,100.2899,16153.0
2023-01-12 12:35:00,106.38,106.42,106.3,106.31,10744.0,100.2993,100.337,100.2239,100.2333,10744.0
2023-01-12 12:40:00,106.3,106.32,106.14,106.15,13317.0,100.2239,100.2427,100.073,100.0825,13317.0
2023-01-12 12:45:00,106.15,106.18,106.04,106.05,15146.0,100.0825,100.1107,99.9787,99.9882,15146.0
2023-01-12 12:50:00,106.06,106.13,106.0,106.01,14687.0,99.9976,100.0636,99.941,99.9505,14687.0
2023-01-12 12:55:00,106.01,106.06,105.9,105.91,33396.0,99.9505,99.9976,99.8468,99.8562,33396.0
2023-01-12 13:00:00,105.9,106.04,105.85,105.97,41182.0,99.8468,99.9787,99.7996,99.9127,41182.0
2023-01-12 13:05:00,105.97,105.98,105.82,105.93,23339.0,99.9127,99.9222,99.7713,99.875,23339.0
2023-01-12 13:10:00,105.92,105.92,105.83,105.89,13972.0,99.8656,99.8656,99.7808,99.8373,13972.0
2023-01-12 13:15:00,105.88,106.0,105.88,105.93,18618.0,99.8279,99.941,99.8279,99.875,18618.0
2023-01-12 13:20:00,105.92,106.0,105.88,105.9,18295.0,99.8656,99.941,99.8279,99.8468,18295.0
2023-01-12 13:25:00,105.89,105.89,105.45,105.46,44057.0,99.8373,99.8373,99.4225,99.4319,44057.0
2023-01-12 13:30:00,105.45,105.68,105.33,105.62,44924.0,99.4225,99.6393,99.3093,99.5828,44924.0
2023-01-12 13:35:00,105.62,105.89,105.62,105.83,12233.0,99.5828,99.8373,99.5828,99.7808,12233.0
2023-01-12 13:40:00,105.83,105.94,105.83,105.88,13403.0,99.7808,99.8845,99.7808,99.8279,13403.0
2023-01-12 13:45:00,105.88,105.93,105.81,105.89,28880.0,99.8279,99.875,99.7619,99.8373,28880.0
2023-01-12 13:50:00,105.86,106.08,105.84,106.05,32032.0,99.809,100.0165,99.7902,99.9882,32032.0
2023-01-12 13:55:00,106.05,106.15,105.98,106.11,52179.0,99.9882,100.0825,99.9222,100.0447,52179.0
2023-01-12 14:00:00,106.1,106.21,105.98,106.0,27263.0,100.0353,100.139,99.9222,99.941,27263.0
2023-01-12 14:05:00,106.01,106.17,105.98,106.05,20403.0,99.9505,100.1013,99.9222,99.9882,20403.0
2023-01-12 14:10:00,106.05,106.18,106.04,106.16,13647.0,99.9882,100.1107,99.9787,100.0919,13647.0
2023-01-12 14:15:00,106.16,106.16,106.08,106.11,16622.0,100.0919,100.0919,100.0165,100.0447,16622.0
2023-01-12 14:20:00,106.11,106.18,105.96,106.04,24339.0,100.0447,100.1107,99.9033,99.9787,24339.0
2023-01-12 14:25:00,106.02,106.07,105.96,105.99,18651.0,99.9599,100.007,99.9033,99.9316,18651.0
2023-01-12 14:30:00,105.97,106.06,105.93,106.0,17005.0,99.9127,99.9976,99.875,99.941,17005.0
2023-01-12 14:35:00,106.0,106.13,105.96,106.12,21722.0,99.941,100.0636,99.9033,100.0542,21722.0
2023-01-12 14:40:00,106.11,106.16,106.02,106.13,9522.0,100.0447,100.0919,99.9599,100.0636,9522.0
2023-01-12 14:45:00,106.13,106.24,106.08,106.19,44954.0,100.0636,100.1673,100.0165,100.1202,44954.0
2023-01-12 14:50:00,106.2,106.21,105.99,106.07,23335.0,100.1296,100.139,99.9316,100.007,23335.0
2023-01-12 14:55:00,106.08,106.19,106.01,106.18,22955.0,100.0165,100.1202,99.9505,100.1107,22955.0
2023-01-12 15:00:00,106.19,106.19,106.08,106.12,23383.0,100.1202,100.1202,100.0165,100.0542,23383.0
2023-01-12 15:05:00,106.12,106.13,105.92,105.93,12460.0,100.0542,100.0636,99.8656,99.875,12460.0
2023-01-12 15:10:00,105.94,105.95,105.84,105.89,25394.0,99.8845,99.8939,99.7902,99.8373,25394.0
2023-01-12 15:15:00,105.88,105.96,105.82,105.85,26098.0,99.8279,99.9033,99.7713,99.7996,26098.0
2023-01-12 15:20:00,105.84,105.98,105.81,105.96,20739.0,99.7902,99.9222,99.7619,99.9033,20739.0
2023-01-12 15:25:00,105.95,105.99,105.86,105.87,16892.0,99.8939,99.9316,99.809,99.8185,16892.0
2023-01-12 15:30:00,105.87,105.97,105.82,105.94,36685.0,99.8185,99.9127,99.7713,99.8845,36685.0
2023-01-12 15:35:00,105.92,105.94,105.81,105.84,30226.0,99.8656,99.8845,99.7619,99.7902,30226.0
2023-01-12 15:40:00,105.84,105.94,105.75,105.79,54188.0,99.7902,99.8845,99.7053,99.743,54188.0
2023-01-12 15:45:00,105.79,105.8,105.61,105.69,66365.0,99.743,99.7525,99.5733,99.6488,66365.0
2023-01-12 15:50:00,105.7,105.95,105.69,105.85,84105.0,99.6582,99.8939,99.6488,99.7996,84105.0
2023-01-12 15:55:00,105.84,105.9,105.76,105.85,205018.0,99.7902,99.8468,99.7148,99.7996,205018.0
2023-01-13 09:30:00,105.07,106.11,105.07,106.1,101872.0,99.0642,100.0447,99.0642,100.0353,101872.0
2023-01-13 09:35:00,106.05,106.19,105.91,106.14,56372.0,99.9882,100.1202,99.8562,100.073,56372.0
2023-01-13 09:40:00,106.14,106.33,105.78,105.85,65969.0,100.073,100.2522,99.7336,99.7996,65969.0
2023-01-13 09:45:00,105.87,106.24,105.78,106.07,28279.0,99.8185,100.1673,99.7336,100.007,28279.0
2023-01-13 09:50:00,106.06,106.21,105.86,105.95,35711.0,99.9976,100.139,99.809,99.8939,35711.0
2023-01-13 09:55:00,105.94,105.94,105.65,105.72,32419.0,99.8845,99.8845,99.611,99.677,32419.0
2023-01-13 10:00:00,105.75,106.02,105.64,105.9,49114.0,99.7053,99.9599,99.6016,99.8468,49114.0
2023-01-13 10:05:00,105.9,106.16,105.85,105.92,49551.0,99.8468,100.0919,99.7996,99.8656,49551.0
2023-01-13 10:10:00,105.92,106.11,105.91,105.97,37456.0,99.8656,100.0447,99.8562,99.9127,37456.0
2023-01-13 10:15:00,105.98,106.15,105.96,106.01,25445.0,99.9222,100.0825,99.9033,99.9505,25445.0
2023-01-13 10:20:00,106.0,106.26,105.99,106.2,20694.0,99.941,100.1862,99.9316,100.1296,20694.0
2023-01-13 10:25:00,106.19,106.24,106.12,106.23,22899.0,100.1202,100.1673,100.0542,100.1579,22899.0
2023-01-13 10:30:00,106.23,106.26,105.99,106.02,29600.0,100.1579,100.1862,99.9316,99.9599,29600.0
2023-01-13 10:35:00,106.02,106.15,106.01,106.07,29755.0,99.9599,100.0825,99.9505,100.007,29755.0
2023-01-13 10:40:00,106.11,106.2,106.03,106.03,21146.0,100.0447,100.1296,99.9693,99.9693,21146.0
2023-01-13 10:45:00,106.04,106.31,106.02,106.26,36082.0,99.9787,100.2333,99.9599,100.1862,36082.0
2023-01-13 10:50:00,106.27,106.28,106.13,106.15,15257.0,100.1956,100.205,100.0636,100.0825,15257.0
2023-01-13 10:55:00,106.16,106.27,106.11,106.27,43603.0,100.0919,100.1956,100.0447,100.1956,43603.0
2023-01-13 11:00:00,106.28,106.34,106.18,106.33,39689.0,100.205,100.2616,100.1107,100.2522,39689.0
2023-01-13 11:05:00,106.33,106.34,106.25,106.27,27943.0,100.2522,100.2616,100.1767,100.1956,27943.0
2023-01-13 11:10:00,106.27,106.32,106.15,106.22,33348.0,100.1956,100.2427,100.0825,100.1485,33348.0
2023-01-13 11:15:00,106.24,106.29,106.18,106.25,21364.0,100.1673,100.2145,100.1107,100.1767,21364.0
2023-01-13 11:20:00,106.24,106.35,106.23,106.33,19692.0,100.1673,100.271,100.1579,100.2522,19692.0
2023-01-13 11:25:00,106.33,106.37,106.23,106.24,25005.0,100.2522,100.2899,100.1579,100.1673,25005.0
2023-01-13 11:30:00,106.22,106.22,106.04,106.08,26510.0,100.1485,100.1485,99.9787,100.0165,26510.0
2023-01-13 11:35:00,106.07,106.17,106.04,106.09,18767.0,100.007,100.1013,99.9787,100.0259,18767.0
2023-01-13 11:40:00,106.13,106.16,106.08,106.08,17722.0,100.0636,100.0919,100.0165,100.0165,17722.0
2023-01-13 11:45:00,106.08,106.1,105.96,106.1,22056.0,100.0165,100.0353,99.9033,100.0353,22056.0
2023-01-13 11:50:00,106.1,106.18,106.01,106.12,18364.0,100.0353,100.1107,99.9505,100.0542,18364.0
2023-01-13 11:55:00,106.12,106.12,105.97,106.02,15778.0,100.0542,100.0542,99.9127,99.9599,15778.0
2023-01-13 12:00:00,106.01,106.03,105.85,105.88,13645.0,99.9505,99.9693,99.7996,99.8279,13645.0
2023-01-13 12:05:00,105.88,105.96,105.85,105.94,12853.0,99.8279,99.9033,99.7996,99.8845,12853.0
2023-01-13 12:10:00,105.94,106.01,105.9,105.94,11786.0,99.8845,99.9505,99.8468,99.8845,11786.0
2023-01-13 12:15:00,105.96,106.08,105.96,106.04,14182.0,99.9033,100.0165,99.9033,99.9787,14182.0
2023-01-13 12:20:00,106.03,106.14,106.02,106.07,20538.0,99.9693,100.073,99.9599,100.007,20538.0
2023-01-13 12:25:00,106.08,106.22,106.0,106.22,34204.0,100.0165,100.1485,99.941,100.1485,34204.0
2023-01-13 12:30:00,106.22,106.31,106.21,106.22,36673.0,100.1485,100.2333,100.139,100.1485,36673.0
2023-01-13 12:35:00,106.22,106.29,106.17,106.26,19107.0,100.1485,100.2145,100.1013,100.1862,19107.0
2023-01-13 12:40:00,106.28,106.33,106.24,106.33,22110.0,100.205,100.2522,100.1673,100.2522,22110.0
2023-01-13 12:45:00,106.33,106.36,106.29,106.3,18193.0,100.2522,100.2805,100.2145,100.2239,18193.0
2023-01-13 12:50:00,106.3,106.48,106.29,106.47,38198.0,100.2239,100.3936,100.2145,100.3842,38198.0
2023-01-13 12:55:00,106.47,106.66,106.47,106.63,60253.0,100.3842,100.5633,100.3842,100.535,60253.0
2023-01-13 13:00:00,106.64,106.72,106.54,106.56,36082.0,100.5445,100.6199,100.4502,100.469,36082.0
2023-01-13 13:05:00,106.54,106.57,106.43,106.5,19349.0,100.4502,100.4785,100.3465,100.4125,19349.0
2023-01-13 13:10:00,106.53,106.74,106.52,106.67,86338.0,100.4407,100.6387,100.4313,100.5727,86338.0
2023-01-13 13:15:00,106.68,106.69,106.41,106.48,25715.0,100.5822,100.5916,100.3276,100.3936,25715.0
2023-01-13 13:20:00,106.48,106.55,106.43,106.48,21936.0,100.3936,100.4596,100.3465,100.3936,21936.0
2023-01-13 13:25:00,106.48,106.66,106.47,106.6,31533.0,100.3936,100.5633,100.3842,100.5067,31533.0
2023-01-13 13:30:00,106.61,106.67,106.57,106.63,19251.0,100.5162,100.5727,100.4785,100.535,19251.0
2023-01-13 13:35:00,106.62,106.67,106.53,106.67,32659.0,100.5256,100.5727,100.4407,100.5727,32659.0
2023-01-13 13:40:00,106.68,106.83,106.67,106.79,38691.0,100.5822,100.7236,100.5727,100.6859,38691.0
2023-01-13 13:45:00,106.78,106.83,106.72,106.82,29605.0,100.6765,100.7236,100.6199,100.7142,29605.0
2023-01-13 13:50:00,106.82,106.82,106.61,106.62,24503.0,100.7142,100.7142,100.5162,100.5256,24503.0
2023-01-13 13:55:00,106.61,106.65,106.57,106.6,20501.0,100.5162,100.5539,100.4785,100.5067,20501.0
2023-01-13 14:00:00,106.59,106.59,106.5,106.54,29681.0,100.4973,100.4973,100.4125,100.4502,29681.0
2023-01-13 14:05:00,106.54,106.56,106.5,106.52,14567.0,100.4502,100.469,100.4125,100.4313,14567.0
2023-01-13 14:10:00,106.51,106.76,106.5,106.75,49722.0,100.4219,100.6576,100.4125,100.6482,49722.0
2023-01-13 14:15:00,106.73,106.78,106.65,106.71,33600.0,100.6293,100.6765,100.5539,100.6105,33600.0
2023-01-13 14:20:00,106.71,106.77,106.67,106.77,17946.0,100.6105,100.667,100.5727,100.667,17946.0
2023-01-13 14:25:00,106.77,106.8,106.72,106.79,31328.0,100.667,100.6953,100.6199,100.6859,31328.0
2023-01-13 14:30:00,106.78,106.85,106.74,106.76,19419.0,100.6765,100.7424,100.6387,100.6576,19419.0
2023-01-13 14:35:00,106.75,106.81,106.66,106.79,25637.0,100.6482,100.7047,100.5633,100.6859,25637.0
2023-01-13 14:40:00,106.8,106.82,106.7,106.79,20022.0,100.6953,100.7142,100.601,100.6859,20022.0
2023-01-13 14:45:00,106.78,106.8,106.67,106.68,25460.0,100.6765,100.6953,100.5727,100.5822,25460.0
2023-01-13 14:50:00,106.69,106.76,106.59,106.64,42621.0,100.5916,100.6576,100.4973,100.5445,42621.0
2023-01-13 14:55:00,106.65,106.74,106.59,106.72,13858.0,100.5539,100.6387,100.4973,100.6199,13858.0
2023-01-13 15:00:00,106.7,106.72,106.63,106.71,15689.0,100.601,100.6199,100.535,100.6105,15689.0
2023-01-13 15:05:00,106.71,106.79,106.71,106.78,45226.0,100.6105,100.6859,100.6105,100.6765,45226.0
2023-01-13 15:10:00,106.78,106.83,106.67,106.68,35552.0,100.6765,100.7236,100.5727,100.5822,35552.0
2023-01-13 15:15:00,106.68,106.71,106.62,106.65,55381.0,100.5822,100.6105,100.5256,100.5539,55381.0
2023-01-13 15:20:00,106.64,106.76,106.64,106.74,62089.0,100.5445,100.6576,100.5445,100.6387,62089.0
2023-01-13 15:25:00,106.73,106.84,106.72,106.82,58154.0,100.6293,100.733,100.6199,100.7142,58154.0
2023-01-13 15:30:00,106.8,106.83,106.71,106.81,70111.0,100.6953,100.7236,100.6105,100.7047,70111.0
2023-01-13 15:35:00,106.81,107.06,106.81,107.06,127876.0,100.7047,100.9404,100.7047,100.9404,127876.0
2023-01-13 15:40:00,107.06,107.1,106.96,107.0,98711.0,100.9404,100.9782,100.8462,100.8839,98711.0
2023-01-13 15:45:00,106.99,106.99,106.82,106.91,76059.0,100.8744,100.8744,100.7142,100.799,76059.0
2023-01-13 15:50:00,106.91,107.18,106.9,107.09,220144.0,100.799,101.0536,100.7896,100.9687,220144.0
2023-01-13 15:55:00,107.09,107.3,107.07,107.24,427037.0,100.9687,101.1667,100.9499,101.1102,427037.0
2023-01-17 09:30:00,106.95,106.95,106.42,106.54,238005.0,100.8367,100.8367,100.337,100.4502,238005.0
2023-01-17 09:35:00,106.52,106.77,106.43,106.57,100645.0,100.4313,100.667,100.3465,100.4785,100645.0
2023-01-17 09:40:00,106.57,106.76,106.5,106.57,76709.0,100.4785,100.6576,100.4125,100.4785,76709.0
2023-01-17 09:45:00,106.63,106.71,106.48,106.55,74364.0,100.535,100.6105,100.3936,100.4596,74364.0
2023-01-17 09:50:00,106.55,106.64,106.3,106.57,75719.0,100.4596,100.5445,100.2239,100.4785,75719.0
2023-01-17 09:55:00,106.59,106.85,106.54,106.8,98815.0,100.4973,100.7424,100.4502,100.6953,98815.0
2023-01-17 10:00:00,106.8,107.21,106.69,107.0,128795.0,100.6953,101.0819,100.5916,100.8839,128795.0
2023-01-17 10:05:00,107.01,107.48,106.98,107.4,81024.0,100.8933,101.3364,100.865,101.261,81024.0
2023-01-17 10:10:00,107.41,107.54,107.22,107.34,87487.0,101.2704,101.393,101.0913,101.2044,87487.0
2023-01-17 10:15:00,107.33,107.45,107.28,107.41,47440.0,101.195,101.3082,101.1479,101.2704,47440.0
2023-01-17 10:20:00,107.42,107.53,107.35,107.35,53265.0,101.2799,101.3836,101.2139,101.2139,53265.0
2023-01-17 10:25:00,107.33,107.36,107.13,107.24,69988.0,101.195,101.2233,101.0064,101.1102,69988.0
2023-01-17 10:30:00,107.27,107.31,107.0,107.04,86498.0,101.1384,101.1762,100.8839,100.9216,86498.0
2023-01-17 10:35:00,107.04,107.04,106.83,106.83,41624.0,100.9216,100.9216,100.7236,100.7236,41624.0
2023-01-17 10:40:00,106.83,107.08,106.67,107.06,56598.0,100.7236,100.9593,100.5727,100.9404,56598.0
2023-01-17 10:45:00,107.06,107.06,106.92,107.01,63490.0,100.9404,100.9404,100.8084,100.8933,63490.0
2023-01-17 10:50:00,107.01,107.28,106.98,107.24,62590.0,100.8933,101.1479,100.865,101.1102,62590.0
2023-01-17 10:55:00,107.22,107.22,106.97,107.02,67190.0,101.0913,101.0913,100.8556,100.9027,67190.0
2023-01-17 11:00:00,107.02,107.11,106.95,107.05,92250.0,100.9027,100.9876,100.8367,100.931,92250.0
2023-01-17 11:05:00,107.05,107.08,106.91,106.95,83009.0,100.931,100.9593,100.799,100.8367,83009.0
2023-01-17 11:10:00,106.96,107.06,106.85,107.0,52945.0,100.8462,100.9404,100.7424,100.8839,52945.0
2023-01-17 11:15:00,107.0,107.09,106.95,107.05,59382.0,100.8839,100.9687,100.8367,100.931,59382.0
2023-01-17 11:20:00,107.06,107.12,106.99,107.12,50845.0,100.9404,100.997,100.8744,100.997,50845.0
2023-01-17 11:25:00,107.12,107.37,107.11,107.35,56561.0,100.997,101.2327,100.9876,101.2139,56561.0
2023-01-17 11:30:00,107.35,107.54,107.35,107.49,57986.0,101.2139,101.393,101.2139,101.3459,57986.0
2023-01-17 11:35:00,107.49,107.52,107.2,107.3,50289.0,101.3459,101.3742,101.0724,101.1667,50289.0
2023-01-17 11:40:00,107.3,107.43,107.28,107.42,40918.0,101.1667,101.2893,101.1479,101.2799,40918.0
2023-01-17 11:45:00,107.39,107.47,107.32,107.41,48750.0,101.2516,101.327,101.1856,101.2704,48750.0
2023-01-17 11:50:00,107.4,107.43,107.31,107.4,50077.0,101.261,101.2893,101.1762,101.261,50077.0
2023-01-17 11:55:00,107.41,107.53,107.31,107.47,46722.0,101.2704,101.3836,101.1762,101.327,46722.0
2023-01-17 12:00:00,107.47,107.47,107.28,107.41,27173.0,101.327,101.327,101.1479,101.2704,27173.0
2023-01-17 12:05:00,107.41,107.46,107.37,107.39,28059.0,101.2704,101.3176,101.2327,101.2516,28059.0
2023-01-17 12:10:00,107.39,107.46,107.33,107.4,45909.0,101.2516,101.3176,101.195,101.261,45909.0
2023-01-17 12:15:00,107.4,107.42,107.27,107.31,61304.0,101.261,101.2799,101.1384,101.1762,61304.0
2023-01-17 12:20:00,107.3,107.39,107.23,107.27,44400.0,101.1667,101.2516,101.1007,101.1384,44400.0
2023-01-17 12:25:00,107.27,107.28,107.15,107.18,37800.0,101.1384,101.1479,101.0253,101.0536,37800.0
2023-01-17 12:30:00,107.18,107.34,107.1,107.33,33609.0,101.0536,101.2044,100.9782,101.195,33609.0
2023-01-17 12:35:00,107.34,107.45,107.34,107.37,22918.0,101.2044,101.3082,101.2044,101.2327,22918.0
2023-01-17 12:40:00,107.35,107.38,107.24,107.27,20451.0,101.2139,101.2422,101.1102,101.1384,20451.0
2023-01-17 12:45:00,107.27,107.28,107.17,107.17,31850.0,101.1384,101.1479,101.0442,101.0442,31850.0
2023-01-17 12:50:00,107.16,107.35,107.14,107.28,27868.0,101.0347,101.2139,101.0159,101.1479,27868.0
2023-01-17 12:55:00,107.28,107.3,107.19,107.3,60076.0,101.1479,101.1667,101.063,101.1667,60076.0
2023-01-17 13:00:00,107.3,107.47,107.3,107.44,35014.0,101.1667,101.327,101.1667,101.2987,35014.0
2023-01-17 13:05:00,107.45,107.47,107.2,107.22,26209.0,101.3082,101.327,101.0724,101.0913,26209.0
2023-01-17 13:10:00,107.22,107.35,107.14,107.34,81412.0,101.0913,101.2139,101.0159,101.2044,81412.0
2023-01-17 13:15:00,107.34,107.34,107.24,107.33,25882.0,101.2044,101.2044,101.1102,101.195,25882.0
2023-01-17 13:20:00,107.34,107.36,107.21,107.23,20224.0,101.2044,101.2233,101.0819,101.1007,20224.0
2023-01-17 13:25:00,107.23,107.28,107.16,107.16,28927.0,101.1007,101.1479,101.0347,101.0347,28927.0
2023-01-17 13:30:00,107.15,107.38,107.14,107.37,52870.0,101.0253,101.2422,101.0159,101.2327,52870.0
2023-01-17 13:35:00,107.37,107.46,107.35,107.44,33751.0,101.2327,101.3176,101.2139,101.2987,33751.0
2023-01-17 13:40:00,107.44,107.49,107.41,107.42,26185.0,101.2987,101.3459,101.2704,101.2799,26185.0
2023-01-17 13:45:00,107.42,107.48,107.33,107.48,86270.0,101.2799,101.3364,101.195,101.3364,86270.0
2023-01-17 13:50:00,107.47,107.48,107.39,107.41,36234.0,101.327,101.3364,101.2516,101.2704,36234.0
2023-01-17 13:55:00,107.41,107.46,107.36,107.44,20419.0,101.2704,101.3176,101.2233,101.2987,20419.0
2023-01-17 14:00:00,107.44,107.46,107.35,107.4,26984.0,101.2987,101.3176,101.2139,101.261,26984.0
2023-01-17 14:05:00,107.4,107.47,107.37,107.42,50427.0,101.261,101.327,101.2327,101.2799,50427.0
2023-01-17 14:10:00,107.43,107.6,107.42,107.49,52872.0,101.2893,101.4496,101.2799,101.3459,52872.0
2023-01-17 14:15:00,107.49,107.5,107.31,107.46,35474.0,101.3459,101.3553,101.1762,101.3176,35474.0
2023-01-17 14:20:00,107.48,107.48,107.38,107.45,40002.0,101.3364,101.3364,101.2422,101.3082,40002.0
2023-01-17 14:25:00,107.46,107.48,107.33,107.33,35554.0,101.3176,101.3364,101.195,101.195,35554.0
2023-01-17 14:30:00,107.34,107.38,107.19,107.25,64504.0,101.2044,101.2422,101.063,101.1196,64504.0
2023-01-17 14:35:00,107.25,107.46,107.25,107.45,53574.0,101.1196,101.3176,101.1196,101.3082,53574.0
2023-01-17 14:40:00,107.45,107.49,107.35,107.36,49055.0,101.3082,101.3459,101.2139,101.2233,49055.0
2023-01-17 14:45:00,107.36,107.37,107.27,107.37,54567.0,101.2233,101.2327,101.1384,101.2327,54567.0
2023-01-17 14:50:00,107.38,107.4,107.24,107.3,43865.0,101.2422,101.261,101.1102,101.1667,43865.0
2023-01-17 14:55:00,107.3,107.31,107.23,107.29,32202.0,101.1667,101.1762,101.1007,101.1573,32202.0
2023-01-17 15:00:00,107.28,107.38,107.19,107.2,105813.0,101.1479,101.2422,101.063,101.0724,105813.0
2023-01-17 15:05:00,107.19,107.22,107.15,107.18,36769.0,101.063,101.0913,101.0253,101.0536,36769.0
2023-01-17 15:10:00,107.17,107.18,107.07,107.11,22541.0,101.0442,101.0536,100.9499,100.9876,22541.0
2023-01-17 15:15:00,107.09,107.18,107.03,107.11,39354.0,100.9687,101.0536,100.9122,100.9876,39354.0
2023-01-17 15:20:00,107.1,107.14,107.01,107.12,28398.0,100.9782,101.0159,100.8933,100.997,28398.0
2023-01-17 15:25:00,107.12,107.18,107.05,107.06,22998.0,100.997,101.0536,100.931,100.9404,22998.0
2023-01-17 15:30:00,107.07,107.12,107.04,107.11,30775.0,100.9499,100.997,100.9216,100.9876,30775.0
2023-01-17 15:35:00,107.1,107.1,106.93,106.97,92281.0,100.9782,100.9782,100.8179,100.8556,92281.0
2023-01-17 15:40:00,106.97,106.99,106.85,106.86,35188.0,100.8556,100.8744,100.7424,100.7519,35188.0
2023-01-17 15:45:00,106.85,106.86,106.67,106.72,62327.0,100.7424,100.7519,100.5727,100.6199,62327.0
2023-01-17 15:50:00,106.71,106.79,106.65,106.78,118676.0,100.6105,100.6859,100.5539,100.6765,118676.0
2023-01-17 15:55:00,106.77,106.84,106.72,106.75,298923.0,100.667,100.733,100.6199,100.6482,298923.0
2023-01-18 09:30:00,107.14,107.37,106.94,107.2,132154.0,101.0159,101.2327,100.8273,101.0724,132154.0
2023-01-18 09:35:00,107.2,107.29,107.05,107.16,34323.0,101.0724,101.1573,100.931,101.0347,34323.0
2023-01-18 09:40:00,107.2,107.38,107.11,107.26,38520.0,101.0724,101.2422,100.9876,101.129,38520.0
2023-01-18 09:45:00,107.26,107.44,107.14,107.42,47442.0,101.129,101.2987,101.0159,101.2799,47442.0
2023-01-18 09:50:00,107.45,107.47,107.15,107.17,31334.0,101.3082,101.327,101.0253,101.0442,31334.0
2023-01-18 09:55:00,107.19,107.24,107.1,107.13,26331.0,101.063,101.1102,100.9782,101.0064,26331.0
2023-01-18 10:00:00,107.14,107.26,107.07,107.1,31432.0,101.0159,101.129,100.9499,100.9782,31432.0
2023-01-18 10:05:00,107.14,107.26,107.13,107.21,32280.0,101.0159,101.129,101.0064,101.0819,32280.0
2023-01-18 10:10:00,107.22,107.24,107.07,107.14,36432.0,101.0913,101.1102,100.9499,101.0159,36432.0
2023-01-18 10:15:00,107.14,107.24,106.98,107.04,43823.0,101.0159,101.1102,100.865,100.9216,43823.0
2023-01-18 10:20:00,107.05,107.18,106.94,106.96,50034.0,100.931,101.0536,100.8273,100.8462,50034.0
2023-01-18 10:25:00,106.95,107.01,106.87,106.98,27056.0,100.8367,100.8933,100.7613,100.865,27056.0
2023-01-18 10:30:00,107.0,107.01,106.59,106.63,46281.0,100.8839,100.8933,100.4973,100.535,46281.0
2023-01-18 10:35:00,106.65,106.66,106.26,106.26,54126.0,100.5539,100.5633,100.1862,100.1862,54126.0
2023-01-18 10:40:00,106.26,106.36,105.87,105.92,86072.0,100.1862,100.2805,99.8185,99.8656,86072.0
2023-01-18 10:45:00,105.92,106.03,105.87,105.88,44510.0,99.8656,99.9693,99.8185,99.8279,44510.0
2023-01-18 10:50:00,105.89,105.91,105.7,105.75,56161.0,99.8373,99.8562,99.6582,99.7053,56161.0
2023-01-18 10:55:00,105.75,106.11,105.73,106.09,42273.0,99.7053,100.0447,99.6865,100.0259,42273.0
2023-01-18 11:00:00,106.09,106.14,105.97,106.11,20574.0,100.0259,100.073,99.9127,100.0447,20574.0
2023-01-18 11:05:00,106.1,106.1,105.88,105.99,26888.0,100.0353,100.0353,99.8279,99.9316,26888.0
2023-01-18 11:10:00,105.99,106.0,105.77,105.9,34620.0,99.9316,99.941,99.7242,99.8468,34620.0
2023-01-18 11:15:00,105.91,105.91,105.81,105.83,22951.0,99.8562,99.8562,99.7619,99.7808,22951.0
2023-01-18 11:20:00,105.82,105.82,105.66,105.74,38542.0,99.7713,99.7713,99.6205,99.6959,38542.0
2023-01-18 11:25:00,105.75,105.95,105.72,105.85,28052.0,99.7053,99.8939,99.677,99.7996,28052.0
2023-01-18 11:30:00,105.83,105.91,105.79,105.85,31761.0,99.7808,99.8562,99.743,99.7996,31761.0
2023-01-18 11:35:00,105.86,105.86,105.69,105.69,13929.0,99.809,99.809,99.6488,99.6488,13929.0
2023-01-18 11:40:00,105.69,105.79,105.66,105.76,21051.0,99.6488,99.743,99.6205,99.7148,21051.0
2023-01-18 11:45:00,105.74,105.87,105.71,105.85,23267.0,99.6959,99.8185,99.6676,99.7996,23267.0
2023-01-18 11:50:00,105.84,105.84,105.68,105.72,19740.0,99.7902,99.7902,99.6393,99.677,19740.0
2023-01-18 11:55:00,105.74,105.91,105.65,105.9,57092.0,99.6959,99.8562,99.611,99.8468,57092.0
2023-01-18 12:00:00,105.88,105.98,105.85,105.91,22401.0,99.8279,99.9222,99.7996,99.8562,22401.0
2023-01-18 12:05:00,105.94,106.06,105.93,106.02,45214.0,99.8845,99.9976,99.875,99.9599,45214.0
2023-01-18 12:10:00,106.01,106.18,106.0,106.05,41863.0,99.9505,100.1107,99.941,99.9882,41863.0
2023-01-18 12:15:00,106.04,106.05,105.9,105.95,26279.0,99.9787,99.9882,99.8468,99.8939,26279.0
2023-01-18 12:20:00,105.95,105.98,105.79,105.81,31662.0,99.8939,99.9222,99.743,99.7619,31662.0
2023-01-18 12:25:00,105.79,105.84,105.67,105.72,52019.0,99.743,99.7902,99.6299,99.677,52019.0
2023-01-18 12:30:00,105.7,105.7,105.53,105.57,31137.0,99.6582,99.6582,99.4979,99.5356,31137.0
2023-01-18 12:35:00,105.57,105.64,105.53,105.57,29412.0,99.5356,99.6016,99.4979,99.5356,29412.0
2023-01-18 12:40:00,105.58,105.66,105.53,105.53,12885.0,99.545,99.6205,99.4979,99.4979,12885.0
2023-01-18 12:45:00,105.55,105.75,105.48,105.71,34854.0,99.5168,99.7053,99.4508,99.6676,34854.0
2023-01-18 12:50:00,105.72,105.74,105.43,105.45,20828.0,99.677,99.6959,99.4036,99.4225,20828.0
2023-01-18 12:55:00,105.46,105.53,105.41,105.46,18689.0,99.4319,99.4979,99.3848,99.4319,18689.0
2023-01-18 13:00:00,105.48,105.64,105.44,105.45,24818.0,99.4508,99.6016,99.413,99.4225,24818.0
2023-01-18 13:05:00,105.44,105.51,105.34,105.34,37556.0,99.413,99.479,99.3188,99.3188,37556.0
2023-01-18 13:10:00,105.33,105.36,105.26,105.3,41740.0,99.3093,99.3376,99.2433,99.281,41740.0
2023-01-18 13:15:00,105.31,105.32,105.25,105.3,29505.0,99.2905,99.2999,99.2339,99.281,29505.0
2023-01-18 13:20:00,105.3,105.32,105.21,105.25,30484.0,99.281,99.2999,99.1962,99.2339,30484.0
2023-01-18 13:25:00,105.25,105.32,105.24,105.3,35139.0,99.2339,99.2999,99.2245,99.281,35139.0
2023-01-18 13:30:00,105.29,105.39,105.24,105.25,48349.0,99.2716,99.3659,99.2245,99.2339,48349.0
2023-01-18 13:35:00,105.25,105.31,105.21,105.29,31022.0,99.2339,99.2905,99.1962,99.2716,31022.0
2023-01-18 13:40:00,105.3,105.4,105.29,105.37,44511.0,99.281,99.3753,99.2716,99.347,44511.0
2023-01-18 13:45:00,105.36,105.55,105.36,105.47,38519.0,99.3376,99.5168,99.3376,99.4413,38519.0
2023-01-18 13:50:00,105.46,105.55,105.44,105.46,71647.0,99.4319,99.5168,99.413,99.4319,71647.0
2023-01-18 13:55:00,105.46,105.46,105.32,105.37,17696.0,99.4319,99.4319,99.2999,99.347,17696.0
2023-01-18 14:00:00,105.36,105.38,105.27,105.36,20975.0,99.3376,99.3565,99.2528,99.3376,20975.0
2023-01-18 14:05:00,105.36,105.5,105.28,105.42,28733.0,99.3376,99.4696,99.2622,99.3942,28733.0
2023-01-18 14:10:00,105.41,105.55,105.4,105.52,29379.0,99.3848,99.5168,99.3753,99.4885,29379.0
2023-01-18 14:15:00,105.51,105.56,105.45,105.48,36746.0,99.479,99.5262,99.4225,99.4508,36746.0
2023-01-18 14:20:00,105.48,105.5,105.37,105.39,29985.0,99.4508,99.4696,99.347,99.3659,29985.0
2023-01-18 14:25:00,105.4,105.44,105.38,105.44,16512.0,99.3753,99.413,99.3565,99.413,16512.0
2023-01-18 14:30:00,105.44,105.55,105.43,105.53,29131.0,99.413,99.5168,99.4036,99.4979,29131.0
2023-01-18 14:35:00,105.53,105.53,105.34,105.35,17610.0,99.4979,99.4979,99.3188,99.3282,17610.0
2023-01-18 14:40:00,105.35,105.37,105.29,105.37,22572.0,99.3282,99.347,99.2716,99.347,22572.0
2023-01-18 14:45:00,105.37,105.41,105.32,105.34,24800.0,99.347,99.3848,99.2999,99.3188,24800.0
2023-01-18 14:50:00,105.34,105.37,105.25,105.27,32200.0,99.3188,99.347,99.2339,99.2528,32200.0
2023-01-18 14:55:00,105.26,105.28,105.21,105.24,32660.0,99.2433,99.2622,99.1962,99.2245,32660.0
2023-01-18 15:00:00,105.24,105.31,105.14,105.23,39034.0,99.2245,99.2905,99.1302,99.215,39034.0
2023-01-18 15:05:00,105.23,105.36,105.22,105.32,32654.0,99.215,99.3376,99.2056,99.2999,32654.0
2023-01-18 15:10:00,105.32,105.47,105.32,105.4,42023.0,99.2999,99.4413,99.2999,99.3753,42023.0
2023-01-18 15:15:00,105.41,105.47,105.32,105.39,35970.0,99.3848,99.4413,99.2999,99.3659,35970.0
2023-01-18 15:20:00,105.39,105.43,105.31,105.34,28880.0,99.3659,99.4036,99.2905,99.3188,28880.0
2023-01-18 15:25:00,105.34,105.37,105.25,105.27,27742.0,99.3188,99.347,99.2339,99.2528,27742.0
2023-01-18 15:30:00,105.26,105.28,105.17,105.2,36902.0,99.2433,99.2622,99.1585,99.1868,36902.0
2023-01-18 15:35:00,105.2,105.23,105.15,105.18,40879.0,99.1868,99.215,99.1396,99.1679,40879.0
2023-01-18 15:40:00,105.19,105.19,105.07,105.07,42418.0,99.1773,99.1773,99.0642,99.0642,42418.0
2023-01-18 15:45:00,105.07,105.18,105.07,105.17,52252.0,99.0642,99.1679,99.0642,99.1585,52252.0
2023-01-18 15:50:00,105.17,105.28,105.07,105.2,199849.0,99.1585,99.2622,99.0642,99.1868,199849.0
2023-01-18 15:55:00,105.18,105.21,104.91,105.03,576716.0,99.1679,99.1962,98.9133,99.0265,576716.0
2023-01-19 09:30:00,105.19,105.31,104.95,105.11,156334.0,99.1773,99.2905,98.9511,99.1019,156334.0
2023-01-19 09:35:00,105.11,105.53,105.04,105.48,51166.0,99.1019,99.4979,99.0359,99.4508,51166.0
2023-01-19 09:40:00,105.45,105.7,105.36,105.42,86234.0,99.4225,99.6582,99.3376,99.3942,86234.0
2023-01-19 09:45:00,105.4,105.47,105.31,105.36,36832.0,99.3753,99.4413,99.2905,99.3376,36832.0
2023-01-19 09:50:00,105.34,105.37,105.11,105.12,33591.0,99.3188,99.347,99.1019,99.1113,33591.0
2023-01-19 09:55:00,105.12,105.34,105.12,105.23,37309.0,99.1113,99.3188,99.1113,99.215,37309.0
2023-01-19 10:00:00,105.23,105.33,105.05,105.12,29301.0,99.215,99.3093,99.0453,99.1113,29301.0
2023-01-19 10:05:00,105.15,105.25,105.06,105.17,18709.0,99.1396,99.2339,99.0548,99.1585,18709.0
2023-01-19 10:10:00,105.12,105.12,104.82,104.96,34469.0,99.1113,99.1113,98.8285,98.9605,34469.0
2023-01-19 10:15:00,104.94,105.15,104.84,105.01,25227.0,98.9416,99.1396,98.8473,99.0076,25227.0
2023-01-19 10:20:00,105.01,105.02,104.75,104.75,22903.0,99.0076,99.0171,98.7625,98.7625,22903.0
2023-01-19 10:25:00,104.77,104.92,104.72,104.89,52144.0,98.7813,98.9228,98.7342,98.8945,52144.0
2023-01-19 10:30:00,104.89,104.92,104.76,104.78,25079.0,98.8945,98.9228,98.7719,98.7908,25079.0
2023-01-19 10:35:00,104.76,104.92,104.64,104.9,26933.0,98.7719,98.9228,98.6588,98.9039,26933.0
2023-01-19 10:40:00,104.91,104.95,104.75,104.79,25922.0,98.9133,98.9511,98.7625,98.8002,25922.0
2023-01-19 10:45:00,104.8,104.84,104.7,104.8,30428.0,98.8096,98.8473,98.7153,98.8096,30428.0
2023-01-19 10:50:00,104.81,104.83,104.59,104.6,28974.0,98.8191,98.8379,98.6116,98.6211,28974.0
2023-01-19 10:55:00,104.6,104.62,104.44,104.45,48956.0,98.6211,98.6399,98.4702,98.4796,48956.0
2023-01-19 11:00:00,104.44,104.56,104.42,104.43,85193.0,98.4702,98.5833,98.4513,98.4608,85193.0
2023-01-19 11:05:00,104.46,104.71,104.45,104.64,145197.0,98.4891,98.7248,98.4796,98.6588,145197.0
2023-01-19 11:10:00,104.64,104.79,104.61,104.67,105048.0,98.6588,98.8002,98.6305,98.6871,105048.0
2023-01-19 11:15:00,104.7,104.78,104.64,104.66,29102.0,98.7153,98.7908,98.6588,98.6776,29102.0
2023-01-19 11:20:00,104.66,104.85,104.62,104.84,24706.0,98.6776,98.8568,98.6399,98.8473,24706.0
2023-01-19 11:25:00,104.84,104.85,104.67,104.68,34035.0,98.8473,98.8568,98.6871,98.6965,34035.0
2023-01-19 11:30:00,104.68,104.68,104.52,104.6,43423.0,98.6965,98.6965,98.5456,98.6211,43423.0
2023-01-19 11:35:00,104.6,104.64,104.51,104.61,27125.0,98.6211,98.6588,98.5362,98.6305,27125.0
2023-01-19 11:40:00,104.61,104.65,104.5,104.53,15312.0,98.6305,98.6682,98.5268,98.5551,15312.0
2023-01-19 11:45:00,104.55,104.67,104.54,104.66,16923.0,98.5739,98.6871,98.5645,98.6776,16923.0
2023-01-19 11:50:00,104.66,104.73,104.6,104.73,19828.0,98.6776,98.7436,98.6211,98.7436,19828.0
2023-01-19 11:55:00,104.72,104.83,104.68,104.8,17014.0,98.7342,98.8379,98.6965,98.8096,17014.0
2023-01-19 12:00:00,104.81,104.96,104.79,104.87,45971.0,98.8191,98.9605,98.8002,98.8756,45971.0
2023-01-19 12:05:00,104.87,104.9,104.7,104.7,17898.0,98.8756,98.9039,98.7153,98.7153,17898.0
2023-01-19 12:10:00,104.7,104.81,104.66,104.81,12153.0,98.7153,98.8191,98.6776,98.8191,12153.0
2023-01-19 12:15:00,104.8,104.86,104.67,104.67,15507.0,98.8096,98.8662,98.6871,98.6871,15507.0
2023-01-19 12:20:00,104.68,104.68,104.53,104.57,15878.0,98.6965,98.6965,98.5551,98.5928,15878.0
2023-01-19 12:25:00,104.58,104.58,104.49,104.53,18440.0,98.6022,98.6022,98.5173,98.5551,18440.0
2023-01-19 12:30:00,104.54,104.56,104.47,104.48,21624.0,98.5645,98.5833,98.4985,98.5079,21624.0
2023-01-19 12:35:00,104.47,104.49,104.42,104.44,12064.0,98.4985,98.5173,98.4513,98.4702,12064.0
2023-01-19 12:40:00,104.44,104.48,104.4,104.47,15185.0,98.4702,98.5079,98.4325,98.4985,15185.0
2023-01-19 12:45:00,104.45,104.49,104.39,104.48,14462.0,98.4796,98.5173,98.4231,98.5079,14462.0
2023-01-19 12:50:00,104.5,104.51,104.45,104.45,13603.0,98.5268,98.5362,98.4796,98.4796,13603.0
2023-01-19 12:55:00,104.44,104.68,104.42,104.67,17938.0,98.4702,98.6965,98.4513,98.6871,17938.0
2023-01-19 13:00:00,104.68,104.75,104.6,104.7,35810.0,98.6965,98.7625,98.6211,98.7153,35810.0
2023-01-19 13:05:00,104.71,104.73,104.59,104.69,19382.0,98.7248,98.7436,98.6116,98.7059,19382.0
2023-01-19 13:10:00,104.68,104.68,104.59,104.64,18640.0,98.6965,98.6965,98.6116,98.6588,18640.0
2023-01-19 13:15:00,104.64,104.73,104.55,104.7,28091.0,98.6588,98.7436,98.5739,98.7153,28091.0
2023-01-19 13:20:00,104.7,104.79,104.64,104.65,22338.0,98.7153,98.8002,98.6588,98.6682,22338.0
2023-01-19 13:25:00,104.65,104.67,104.52,104.67,24208.0,98.6682,98.6871,98.5456,98.6871,24208.0
2023-01-19 13:30:00,104.67,104.7,104.59,104.66,23895.0,98.6871,98.7153,98.6116,98.6776,23895.0
2023-01-19 13:35:00,104.67,104.74,104.62,104.73,34168.0,98.6871,98.7531,98.6399,98.7436,34168.0
2023-01-19 13:40:00,104.73,104.85,104.7,104.71,29156.0,98.7436,98.8568,98.7153,98.7248,29156.0
2023-01-19 13:45:00,104.7,104.77,104.68,104.71,20605.0,98.7153,98.7813,98.6965,98.7248,20605.0
2023-01-19 13:50:00,104.71,104.71,104.57,104.57,23278.0,98.7248,98.7248,98.5928,98.5928,23278.0
2023-01-19 13:55:00,104.56,104.7,104.53,104.69,22605.0,98.5833,98.7153,98.5551,98.7059,22605.0
2023-01-19 14:00:00,104.7,104.75,104.62,104.68,48867.0,98.7153,98.7625,98.6399,98.6965,48867.0
2023-01-19 14:05:00,104.68,104.7,104.56,104.68,21466.0,98.6965,98.7153,98.5833,98.6965,21466.0
2023-01-19 14:10:00,104.67,104.86,104.63,104.86,28826.0,98.6871,98.8662,98.6493,98.8662,28826.0
2023-01-19 14:15:00,104.88,104.91,104.73,104.78,24274.0,98.8851,98.9133,98.7436,98.7908,24274.0
2023-01-19 14:20:00,104.79,104.93,104.76,104.91,49976.0,98.8002,98.9322,98.7719,98.9133,49976.0
2023-01-19 14:25:00,104.91,104.95,104.82,104.84,24738.0,98.9133,98.9511,98.8285,98.8473,24738.0
2023-01-19 14:30:00,104.83,104.96,104.79,104.96,13525.0,98.8379,98.9605,98.8002,98.9605,13525.0
2023-01-19 14:35:00,104.97,105.04,104.92,104.93,17798.0,98.9699,99.0359,98.9228,98.9322,17798.0
2023-01-19 14:40:00,104.93,104.97,104.81,104.84,45753.0,98.9322,98.9699,98.8191,98.8473,45753.0
2023-01-19 14:45:00,104.83,104.9,104.71,104.72,43307.0,98.8379,98.9039,98.7248,98.7342,43307.0
2023-01-19 14:50:00,104.71,104.72,104.56,104.57,30848.0,98.7248,98.7342,98.5833,98.5928,30848.0
2023-01-19 14:55:00,104.58,104.7,104.54,104.63,48634.0,98.6022,98.7153,98.5645,98.6493,48634.0
2023-01-19 15:00:00,104.64,104.81,104.59,104.8,58919.0,98.6588,98.8191,98.6116,98.8096,58919.0
2023-01-19 15:05:00,104.79,104.81,104.66,104.7,31089.0,98.8002,98.8191,98.6776,98.7153,31089.0
2023-01-19 15:10:00,104.71,104.78,104.66,104.7,37261.0,98.7248,98.7908,98.6776,98.7153,37261.0
2023-01-19 15:15:00,104.7,104.77,104.53,104.66,57593.0,98.7153,98.7813,98.5551,98.6776,57593.0
2023-01-19 15:20:00,104.65,104.7,104.62,104.67,26536.0,98.6682,98.7153,98.6399,98.6871,26536.0
2023-01-19 15:25:00,104.67,104.71,104.62,104.66,30360.0,98.6871,98.7248,98.6399,98.6776,30360.0
2023-01-19 15:30:00,104.67,104.7,104.5,104.59,59444.0,98.6871,98.7153,98.5268,98.6116,59444.0
2023-01-19 15:35:00,104.6,104.69,104.57,104.64,43112.0,98.6211,98.7059,98.5928,98.6588,43112.0
2023-01-19 15:40:00,104.64,104.64,104.51,104.54,54313.0,98.6588,98.6588,98.5362,98.5645,54313.0
2023-01-19 15:45:00,104.54,104.56,104.41,104.47,61145.0,98.5645,98.5833,98.4419,98.4985,61145.0
2023-01-19 15:50:00,104.45,104.51,104.35,104.44,94475.0,98.4796,98.5362,98.3853,98.4702,94475.0
2023-01-19 15:55:00,104.43,104.43,104.24,104.26,419569.0,98.4608,98.4608,98.2816,98.3005,419569.0
2023-01-20 09:30:00,104.39,104.6,104.19,104.44,517391.0,98.4231,98.6211,98.2345,98.4702,517391.0
2023-01-20 09:35:00,104.44,104.5,104.11,104.27,57053.0,98.4702,98.5268,98.1591,98.3099,57053.0
2023-01-20 09:40:00,104.28,104.43,104.15,104.3,65783.0,98.3194,98.4608,98.1968,98.3382,65783.0
2023-01-20 09:45:00,104.31,104.31,103.91,103.98,59334.0,98.3476,98.3476,97.9705,98.0365,59334.0
2023-01-20 09:50:00,104.0,104.04,103.88,103.91,45724.0,98.0554,98.0931,97.9422,97.9705,45724.0
2023-01-20 09:55:00,103.91,104.09,103.91,104.01,40656.0,97.9705,98.1402,97.9705,98.0648,40656.0
2023-01-20 10:00:00,104.0,104.08,103.94,103.98,55284.0,98.0554,98.1308,97.9988,98.0365,55284.0
2023-01-20 10:05:00,104.0,104.15,103.99,104.12,63277.0,98.0554,98.1968,98.0459,98.1685,63277.0
2023-01-20 10:10:00,104.12,104.18,104.04,104.05,48267.0,98.1685,98.2251,98.0931,98.1025,48267.0
2023-01-20 10:15:00,104.06,104.15,104.03,104.03,38367.0,98.1119,98.1968,98.0836,98.0836,38367.0
2023-01-20 10:20:00,104.03,104.15,103.98,104.09,37367.0,98.0836,98.1968,98.0365,98.1402,37367.0
2023-01-20 10:25:00,104.09,104.38,104.03,104.38,50739.0,98.1402,98.4136,98.0836,98.4136,50739.0
2023-01-20 10:30:00,104.42,104.6,104.38,104.57,35841.0,98.4513,98.6211,98.4136,98.5928,35841.0
2023-01-20 10:35:00,104.56,104.56,104.41,104.47,23518.0,98.5833,98.5833,98.4419,98.4985,23518.0
2023-01-20 10:40:00,104.47,104.49,104.34,104.39,37277.0,98.4985,98.5173,98.3759,98.4231,37277.0
2023-01-20 10:45:00,104.41,104.46,104.37,104.39,29506.0,98.4419,98.4891,98.4042,98.4231,29506.0
2023-01-20 10:50:00,104.39,104.51,104.36,104.39,45715.0,98.4231,98.5362,98.3948,98.4231,45715.0
2023-01-20 10:55:00,104.39,104.48,104.31,104.33,60921.0,98.4231,98.5079,98.3476,98.3665,60921.0
2023-01-20 11:00:00,104.33,104.35,104.25,104.28,22253.0,98.3665,98.3853,98.2911,98.3194,22253.0
2023-01-20 11:05:00,104.28,104.28,104.13,104.18,29529.0,98.3194,98.3194,98.1779,98.2251,29529.0
2023-01-20 11:10:00,104.17,104.39,104.17,104.33,45233.0,98.2156,98.4231,98.2156,98.3665,45233.0
2023-01-20 11:15:00,104.34,104.37,104.18,104.21,26196.0,98.3759,98.4042,98.2251,98.2534,26196.0
2023-01-20 11:20:00,104.22,104.24,104.11,104.19,39003.0,98.2628,98.2816,98.1591,98.2345,39003.0
2023-01-20 11:25:00,104.19,104.21,104.12,104.21,32192.0,98.2345,98.2534,98.1685,98.2534,32192.0
2023-01-20 11:30:00,104.22,104.27,104.15,104.26,36042.0,98.2628,98.3099,98.1968,98.3005,36042.0
2023-01-20 11:35:00,104.25,104.33,104.2,104.22,18290.0,98.2911,98.3665,98.2439,98.2628,18290.0
2023-01-20 11:40:00,104.2,104.23,104.12,104.18,33368.0,98.2439,98.2722,98.1685,98.2251,33368.0
2023-01-20 11:45:00,104.17,104.24,104.14,104.18,32055.0,98.2156,98.2816,98.1874,98.2251,32055.0
2023-01-20 11:50:00,104.17,104.18,104.1,104.1,46698.0,98.2156,98.2251,98.1496,98.1496,46698.0
2023-01-20 11:55:00,104.1,104.38,104.07,104.37,87555.0,98.1496,98.4136,98.1214,98.4042,87555.0
2023-01-20 12:00:00,104.39,104.44,104.26,104.34,20622.0,98.4231,98.4702,98.3005,98.3759,20622.0
2023-01-20 12:05:00,104.33,104.46,104.32,104.44,19731.0,98.3665,98.4891,98.3571,98.4702,19731.0
2023-01-20 12:10:00,104.44,104.65,104.42,104.63,19748.0,98.4702,98.6682,98.4513,98.6493,19748.0
2023-01-20 12:15:00,104.66,104.67,104.45,104.47,40871.0,98.6776,98.6871,98.4796,98.4985,40871.0
2023-01-20 12:20:00,104.46,104.52,104.35,104.37,26382.0,98.4891,98.5456,98.3853,98.4042,26382.0
2023-01-20 12:25:00,104.36,104.38,104.28,104.35,14244.0,98.3948,98.4136,98.3194,98.3853,14244.0
2023-01-20 12:30:00,104.34,104.34,104.21,104.25,11560.0,98.3759,98.3759,98.2534,98.2911,11560.0
2023-01-20 12:35:00,104.25,104.32,104.22,104.32,25708.0,98.2911,98.3571,98.2628,98.3571,25708.0
2023-01-20 12:40:00,104.32,104.32,104.26,104.29,11015.0,98.3571,98.3571,98.3005,98.3288,11015.0
2023-01-20 12:45:00,104.29,104.3,104.24,104.29,13111.0,98.3288,98.3382,98.2816,98.3288,13111.0
2023-01-20 12:50:00,104.29,104.4,104.28,104.4,9472.0,98.3288,98.4325,98.3194,98.4325,9472.0
2023-01-20 12:55:00,104.39,104.39,104.25,104.26,14675.0,98.4231,98.4231,98.2911,98.3005,14675.0
2023-01-20 13:00:00,104.26,104.42,104.25,104.33,33291.0,98.3005,98.4513,98.2911,98.3665,33291.0
2023-01-20 13:05:00,104.34,104.34,104.3,104.32,14388.0,98.3759,98.3759,98.3382,98.3571,14388.0
2023-01-20 13:10:00,104.32,104.43,104.22,104.42,40560.0,98.3571,98.4608,98.2628,98.4513,40560.0
2023-01-20 13:15:00,104.44,104.49,104.25,104.26,23977.0,98.4702,98.5173,98.2911,98.3005,23977.0
2023-01-20 13:20:00,104.26,104.28,104.2,104.27,21386.0,98.3005,98.3194,98.2439,98.3099,21386.0
2023-01-20 13:25:00,104.28,104.42,104.28,104.38,26002.0,98.3194,98.4513,98.3194,98.4136,26002.0
2023-01-20 13:30:00,104.38,104.55,104.36,104.37,41123.0,98.4136,98.5739,98.3948,98.4042,41123.0
2023-01-20 13:35:00,104.37,104.63,104.34,104.63,43603.0,98.4042,98.6493,98.3759,98.6493,43603.0
2023-01-20 13:40:00,104.66,104.73,104.57,104.64,14107.0,98.6776,98.7436,98.5928,98.6588,14107.0
2023-01-20 13:45:00,104.64,104.81,104.61,104.81,18275.0,98.6588,98.8191,98.6305,98.8191,18275.0
2023-01-20 13:50:00,104.83,104.92,104.83,104.92,31506.0,98.8379,98.9228,98.8379,98.9228,31506.0
2023-01-20 13:55:00,104.91,104.94,104.78,104.79,38602.0,98.9133,98.9416,98.7908,98.8002,38602.0
2023-01-20 14:00:00,104.79,104.83,104.7,104.79,23266.0,98.8002,98.8379,98.7153,98.8002,23266.0
2023-01-20 14:05:00,104.8,104.83,104.74,104.79,21177.0,98.8096,98.8379,98.7531,98.8002,21177.0
2023-01-20 14:10:00,104.78,104.84,104.77,104.78,22747.0,98.7908,98.8473,98.7813,98.7908,22747.0
2023-01-20 14:15:00,104.78,104.86,104.77,104.8,58782.0,98.7908,98.8662,98.7813,98.8096,58782.0
2023-01-20 14:20:00,104.8,104.8,104.71,104.74,40798.0,98.8096,98.8096,98.7248,98.7531,40798.0
2023-01-20 14:25:00,104.74,104.75,104.7,104.75,20847.0,98.7531,98.7625,98.7153,98.7625,20847.0
2023-01-20 14:30:00,104.76,104.94,104.75,104.92,26087.0,98.7719,98.9416,98.7625,98.9228,26087.0
2023-01-20 14:35:00,104.93,104.95,104.89,104.95,16193.0,98.9322,98.9511,98.8945,98.9511,16193.0
2023-01-20 14:40:00,104.95,104.97,104.87,104.88,18729.0,98.9511,98.9699,98.8756,98.8851,18729.0
2023-01-20 14:45:00,104.87,104.92,104.83,104.85,23551.0,98.8756,98.9228,98.8379,98.8568,23551.0
2023-01-20 14:50:00,104.84,104.91,104.78,104.91,34481.0,98.8473,98.9133,98.7908,98.9133,34481.0
2023-01-20 14:55:00,104.89,104.98,104.84,104.97,77076.0,98.8945,98.9793,98.8473,98.9699,77076.0
2023-01-20 15:00:00,104.98,105.01,104.97,105.0,38660.0,98.9793,99.0076,98.9699,98.9982,38660.0
2023-01-20 15:05:00,105.0,105.1,104.97,105.07,23151.0,98.9982,99.0925,98.9699,99.0642,23151.0
2023-01-20 15:10:00,105.06,105.14,105.02,105.05,80628.0,99.0548,99.1302,99.0171,99.0453,80628.0
2023-01-20 15:15:00,105.05,105.16,105.01,105.04,97946.0,99.0453,99.149,99.0076,99.0359,97946.0
2023-01-20 15:20:00,105.04,105.04,104.96,105.03,46957.0,99.0359,99.0359,98.9605,99.0265,46957.0
2023-01-20 15:25:00,105.03,105.05,104.98,105.02,38675.0,99.0265,99.0453,98.9793,99.0171,38675.0
2023-01-20 15:30:00,105.03,105.2,105.02,105.05,92857.0,99.0265,99.1868,99.0171,99.0453,92857.0
2023-01-20 15:35:00,105.04,105.09,104.96,105.07,80574.0,99.0359,99.0831,98.9605,99.0642,80574.0
2023-01-20 15:40:00,105.07,105.08,105.0,105.01,65450.0,99.0642,99.0736,98.9982,99.0076,65450.0
2023-01-20 15:45:00,105.0,105.17,104.97,105.17,81402.0,98.9982,99.1585,98.9699,99.1585,81402.0
2023-01-20 15:50:00,105.17,105.2,105.04,105.07,179772.0,99.1585,99.1868,99.0359,99.0642,179772.0
2023-01-20 15:55:00,105.07,105.15,104.97,105.0,567063.0,99.0642,99.1396,98.9699,98.9982,567063.0
2023-01-23 09:30:00,105.04,105.09,104.57,104.63,123778.0,99.0359,99.0831,98.5928,98.6493,123778.0
2023-01-23 09:35:00,104.63,104.74,104.4,104.47,35020.0,98.6493,98.7531,98.4325,98.4985,35020.0
2023-01-23 09:40:00,104.48,104.75,104.47,104.65,37582.0,98.5079,98.7625,98.4985,98.6682,37582.0
2023-01-23 09:45:00,104.63,105.06,104.6,105.05,78383.0,98.6493,99.0548,98.6211,99.0453,78383.0
2023-01-23 09:50:00,105.05,105.19,105.0,105.02,39436.0,99.0453,99.1773,98.9982,99.0171,39436.0
2023-01-23 09:55:00,105.02,105.13,104.99,105.02,56613.0,99.0171,99.1208,98.9888,99.0171,56613.0
2023-01-23 10:00:00,105.03,105.25,105.02,105.08,107167.0,99.0265,99.2339,99.0171,99.0736,107167.0
2023-01-23 10:05:00,105.07,105.21,104.97,105.17,140355.0,99.0642,99.1962,98.9699,99.1585,140355.0
2023-01-23 10:10:00,105.19,105.59,105.19,105.57,84957.0,99.1773,99.5545,99.1773,99.5356,84957.0
2023-01-23 10:15:00,105.58,105.75,105.54,105.67,37378.0,99.545,99.7053,99.5073,99.6299,37378.0
2023-01-23 10:20:00,105.67,106.02,105.57,106.02,52475.0,99.6299,99.9599,99.5356,99.9599,52475.0
2023-01-23 10:25:00,106.01,106.08,105.85,105.88,34483.0,99.9505,100.0165,99.7996,99.8279,34483.0
2023-01-23 10:30:00,105.89,106.05,105.85,105.99,34096.0,99.8373,99.9882,99.7996,99.9316,34096.0
2023-01-23 10:35:00,105.98,106.02,105.89,106.01,23459.0,99.9222,99.9599,99.8373,99.9505,23459.0
2023-01-23 10:40:00,106.01,106.02,105.81,105.84,43087.0,99.9505,99.9599,99.7619,99.7902,43087.0
2023-01-23 10:45:00,105.84,105.96,105.77,105.78,37349.0,99.7902,99.9033,99.7242,99.7336,37349.0
2023-01-23 10:50:00,105.79,105.89,105.78,105.82,30087.0,99.743,99.8373,99.7336,99.7713,30087.0
2023-01-23 10:55:00,105.85,105.94,105.82,105.9,45188.0,99.7996,99.8845,99.7713,99.8468,45188.0
2023-01-23 11:00:00,105.9,106.25,105.84,106.21,42138.0,99.8468,100.1767,99.7902,100.139,42138.0
2023-01-23 11:05:00,106.21,106.44,106.12,106.42,97430.0,100.139,100.3559,100.0542,100.337,97430.0
2023-01-23 11:10:00,106.44,106.45,106.3,106.34,34903.0,100.3559,100.3653,100.2239,100.2616,34903.0
2023-01-23 11:15:00,106.35,106.49,106.35,106.46,69407.0,100.271,100.403,100.271,100.3747,69407.0
2023-01-23 11:20:00,106.47,106.52,106.26,106.35,56367.0,100.3842,100.4313,100.1862,100.271,56367.0
2023-01-23 11:25:00,106.36,106.37,106.16,106.19,32764.0,100.2805,100.2899,100.0919,100.1202,32764.0
2023-01-23 11:30:00,106.21,106.42,106.21,106.4,73237.0,100.139,100.337,100.139,100.3182,73237.0
2023-01-23 11:35:00,106.39,106.47,106.22,106.4,58942.0,100.3087,100.3842,100.1485,100.3182,58942.0
2023-01-23 11:40:00,106.41,106.53,106.4,106.45,50943.0,100.3276,100.4407,100.3182,100.3653,50943.0
2023-01-23 11:45:00,106.46,106.7,106.46,106.7,39363.0,100.3747,100.601,100.3747,100.601,39363.0
2023-01-23 11:50:00,106.68,106.78,106.6,106.76,27710.0,100.5822,100.6765,100.5067,100.6576,27710.0
2023-01-23 11:55:00,106.76,106.8,106.71,106.78,36060.0,100.6576,100.6953,100.6105,100.6765,36060.0
2023-01-23 12:00:00,106.8,106.8,106.6,106.65,16239.0,100.6953,100.6953,100.5067,100.5539,16239.0
2023-01-23 12:05:00,106.67,106.7,106.44,106.44,21688.0,100.5727,100.601,100.3559,100.3559,21688.0
2023-01-23 12:10:00,106.43,106.51,106.33,106.33,33000.0,100.3465,100.4219,100.2522,100.2522,33000.0
2023-01-23 12:15:00,106.34,106.55,106.33,106.54,26284.0,100.2616,100.4596,100.2522,100.4502,26284.0
2023-01-23 12:20:00,106.53,106.58,106.42,106.42,25000.0,100.4407,100.4879,100.337,100.337,25000.0
2023-01-23 12:25:00,106.42,106.42,106.34,106.4,31637.0,100.337,100.337,100.2616,100.3182,31637.0
2023-01-23 12:30:00,106.4,106.51,106.3,106.34,44658.0,100.3182,100.4219,100.2239,100.2616,44658.0
2023-01-23 12:35:00,106.34,106.46,106.29,106.34,37737.0,100.2616,100.3747,100.2145,100.2616,37737.0
2023-01-23 12:40:00,106.35,106.38,106.26,106.38,30134.0,100.271,100.2993,100.1862,100.2993,30134.0
2023-01-23 12:45:00,106.38,106.48,106.34,106.38,27167.0,100.2993,100.3936,100.2616,100.2993,27167.0
2023-01-23 12:50:00,106.37,106.47,106.29,106.45,37468.0,100.2899,100.3842,100.2145,100.3653,37468.0
2023-01-23 12:55:00,106.45,106.51,106.42,106.48,31967.0,100.3653,100.4219,100.337,100.3936,31967.0
2023-01-23 13:00:00,106.47,106.59,106.44,106.44,31935.0,100.3842,100.4973,100.3559,100.3559,31935.0
2023-01-23 13:05:00,106.45,106.51,106.42,106.46,19457.0,100.3653,100.4219,100.337,100.3747,19457.0
2023-01-23 13:10:00,106.47,106.51,106.37,106.45,26737.0,100.3842,100.4219,100.2899,100.3653,26737.0
2023-01-23 13:15:00,106.45,106.67,106.44,106.63,16338.0,100.3653,100.5727,100.3559,100.535,16338.0
2023-01-23 13:20:00,106.63,106.75,106.59,106.69,21619.0,100.535,100.6482,100.4973,100.5916,21619.0
2023-01-23 13:25:00,106.68,106.69,106.55,106.6,56818.0,100.5822,100.5916,100.4596,100.5067,56818.0
2023-01-23 13:30:00,106.59,106.71,106.59,106.68,26012.0,100.4973,100.6105,100.4973,100.5822,26012.0
2023-01-23 13:35:00,106.69,106.77,106.63,106.72,45585.0,100.5916,100.667,100.535,100.6199,45585.0
2023-01-23 13:40:00,106.72,106.83,106.66,106.82,42535.0,100.6199,100.7236,100.5633,100.7142,42535.0
2023-01-23 13:45:00,106.82,106.89,106.78,106.8,45634.0,100.7142,100.7802,100.6765,100.6953,45634.0
2023-01-23 13:50:00,106.81,106.82,106.61,106.7,41622.0,100.7047,100.7142,100.5162,100.601,41622.0
2023-01-23 13:55:00,106.7,106.83,106.69,106.8,28558.0,100.601,100.7236,100.5916,100.6953,28558.0
2023-01-23 14:00:00,106.8,106.81,106.6,106.65,36766.0,100.6953,100.7047,100.5067,100.5539,36766.0
2023-01-23 14:05:00,106.65,106.75,106.64,106.73,43534.0,100.5539,100.6482,100.5445,100.6293,43534.0
2023-01-23 14:10:00,106.72,106.73,106.58,106.67,35276.0,100.6199,100.6293,100.4879,100.5727,35276.0
2023-01-23 14:15:00,106.67,106.68,106.59,106.66,56658.0,100.5727,100.5822,100.4973,100.5633,56658.0
2023-01-23 14:20:00,106.66,106.68,106.55,106.57,43257.0,100.5633,100.5822,100.4596,100.4785,43257.0
2023-01-23 14:25:00,106.57,106.57,106.35,106.4,68082.0,100.4785,100.4785,100.271,100.3182,68082.0
2023-01-23 14:30:00,106.4,106.48,106.39,106.46,40737.0,100.3182,100.3936,100.3087,100.3747,40737.0
2023-01-23 14:35:00,106.47,106.47,106.22,106.26,36374.0,100.3842,100.3842,100.1485,100.1862,36374.0
2023-01-23 14:40:00,106.27,106.35,106.2,106.23,52099.0,100.1956,100.271,100.1296,100.1579,52099.0
2023-01-23 14:45:00,106.22,106.24,105.94,106.15,47132.0,100.1485,100.1673,99.8845,100.0825,47132.0
2023-01-23 14:50:00,106.13,106.13,105.97,106.05,29969.0,100.0636,100.0636,99.9127,99.9882,29969.0
2023-01-23 14:55:00,106.03,106.16,105.97,106.11,37658.0,99.9693,100.0919,99.9127,100.0447,37658.0
2023-01-23 15:00:00,106.11,106.15,105.98,106.02,34984.0,100.0447,100.0825,99.9222,99.9599,34984.0
2023-01-23 15:05:00,106.0,106.13,105.97,106.11,34976.0,99.941,100.0636,99.9127,100.0447,34976.0
2023-01-23 15:10:00,106.12,106.33,106.1,106.3,35712.0,100.0542,100.2522,100.0353,100.2239,35712.0
2023-01-23 15:15:00,106.3,106.42,106.25,106.25,59571.0,100.2239,100.337,100.1767,100.1767,59571.0
2023-01-23 15:20:00,106.24,106.27,106.15,106.22,50556.0,100.1673,100.1956,100.0825,100.1485,50556.0
2023-01-23 15:25:00,106.21,106.24,106.09,106.2,58395.0,100.139,100.1673,100.0259,100.1296,58395.0
2023-01-23 15:30:00,106.2,106.2,106.1,106.16,59964.0,100.1296,100.1296,100.0353,100.0919,59964.0
2023-01-23 15:35:00,106.16,106.2,106.11,106.15,82704.0,100.0919,100.1296,100.0447,100.0825,82704.0
2023-01-23 15:40:00,106.15,106.15,106.02,106.15,60806.0,100.0825,100.0825,99.9599,100.0825,60806.0
2023-01-23 15:45:00,106.15,106.19,106.08,106.15,77171.0,100.0825,100.1202,100.0165,100.0825,77171.0
2023-01-23 15:50:00,106.15,106.28,106.14,106.23,146628.0,100.0825,100.205,100.073,100.1579,146628.0
2023-01-23 15:55:00,106.23,106.3,106.15,106.21,378429.0,100.1579,100.2239,100.0825,100.139,378429.0
2023-01-24 09:30:00,106.37,106.51,105.41,106.38,173979.0,100.2899,100.4219,99.3848,100.2993,173979.0
2023-01-24 09:35:00,106.39,106.73,106.13,106.66,67787.0,100.3087,100.6293,100.0636,100.5633,67787.0
2023-01-24 09:40:00,106.68,106.87,106.4,106.46,35209.0,100.5822,100.7613,100.3182,100.3747,35209.0
2023-01-24 09:45:00,106.46,106.49,106.07,106.07,38911.0,100.3747,100.403,100.007,100.007,38911.0
2023-01-24 09:50:00,106.07,106.46,106.04,106.39,36033.0,100.007,100.3747,99.9787,100.3087,36033.0
2023-01-24 09:55:00,106.37,106.4,106.04,106.05,30228.0,100.2899,100.3182,99.9787,99.9882,30228.0
2023-01-24 10:00:00,106.05,106.23,105.97,106.14,39511.0,99.9882,100.1579,99.9127,100.073,39511.0
2023-01-24 10:05:00,106.15,106.16,105.97,106.14,27612.0,100.0825,100.0919,99.9127,100.073,27612.0
2023-01-24 10:10:00,106.14,106.23,105.97,106.19,31721.0,100.073,100.1579,99.9127,100.1202,31721.0
2023-01-24 10:15:00,106.19,106.37,106.13,106.16,30158.0,100.1202,100.2899,100.0636,100.0919,30158.0
2023-01-24 10:20:00,106.15,106.23,106.0,106.0,22657.0,100.0825,100.1579,99.941,99.941,22657.0
2023-01-24 10:25:00,106.03,106.2,106.03,106.2,21615.0,99.9693,100.1296,99.9693,100.1296,21615.0
2023-01-24 10:30:00,106.2,106.2,106.05,106.08,29491.0,100.1296,100.1296,99.9882,100.0165,29491.0
2023-01-24 10:35:00,106.07,106.07,105.93,106.01,26345.0,100.007,100.007,99.875,99.9505,26345.0
2023-01-24 10:40:00,105.99,106.22,105.96,106.19,49686.0,99.9316,100.1485,99.9033,100.1202,49686.0
2023-01-24 10:45:00,106.19,106.23,106.06,106.21,28433.0,100.1202,100.1579,99.9976,100.139,28433.0
2023-01-24 10:50:00,106.19,106.25,106.13,106.22,28483.0,100.1202,100.1767,100.0636,100.1485,28483.0
2023-01-24 10:55:00,106.21,106.38,106.17,106.29,29190.0,100.139,100.2993,100.1013,100.2145,29190.0
2023-01-24 11:00:00,106.3,106.37,106.24,106.36,38953.0,100.2239,100.2899,100.1673,100.2805,38953.0
2023-01-24 11:05:00,106.36,106.43,106.34,106.41,33796.0,100.2805,100.3465,100.2616,100.3276,33796.0
2023-01-24 11:10:00,106.42,106.57,106.38,106.54,27543.0,100.337,100.4785,100.2993,100.4502,27543.0
2023-01-24 11:15:00,106.54,106.61,106.41,106.44,15278.0,100.4502,100.5162,100.3276,100.3559,15278.0
2023-01-24 11:20:00,106.45,106.59,106.38,106.56,25319.0,100.3653,100.4973,100.2993,100.469,25319.0
2023-01-24 11:25:00,106.53,106.63,106.51,106.62,27036.0,100.4407,100.535,100.4219,100.5256,27036.0
2023-01-24 11:30:00,106.63,106.63,106.43,106.45,25525.0,100.535,100.535,100.3465,100.3653,25525.0
2023-01-24 11:35:00,106.46,106.54,106.45,106.54,28983.0,100.3747,100.4502,100.3653,100.4502,28983.0
2023-01-24 11:40:00,106.55,106.58,106.47,106.55,25528.0,100.4596,100.4879,100.3842,100.4596,25528.0
2023-01-24 11:45:00,106.55,106.65,106.53,106.59,32671.0,100.4596,100.5539,100.4407,100.4973,32671.0
2023-01-24 11:50:00,106.59,106.77,106.58,106.69,84960.0,100.4973,100.667,100.4879,100.5916,84960.0
2023-01-24 11:55:00,106.7,106.75,106.48,106.56,57283.0,100.601,100.6482,100.3936,100.469,57283.0
2023-01-24 12:00:00,106.56,106.56,106.29,106.44,16251.0,100.469,100.469,100.2145,100.3559,16251.0
2023-01-24 12:05:00,106.44,106.48,106.38,106.42,24176.0,100.3559,100.3936,100.2993,100.337,24176.0
2023-01-24 12:10:00,106.41,106.52,106.38,106.46,30158.0,100.3276,100.4313,100.2993,100.3747,30158.0
2023-01-24 12:15:00,106.45,106.6,106.4,106.56,35616.0,100.3653,100.5067,100.3182,100.469,35616.0
2023-01-24 12:20:00,106.56,106.6,106.47,106.57,26479.0,100.469,100.5067,100.3842,100.4785,26479.0
2023-01-24 12:25:00,106.58,106.58,106.42,106.51,21365.0,100.4879,100.4879,100.337,100.4219,21365.0
2023-01-24 12:30:00,106.5,106.5,106.33,106.39,24011.0,100.4125,100.4125,100.2522,100.3087,24011.0
2023-01-24 12:35:00,106.39,106.51,106.37,106.38,22317.0,100.3087,100.4219,100.2899,100.2993,22317.0
2023-01-24 12:40:00,106.38,106.42,106.33,106.33,17209.0,100.2993,100.337,100.2522,100.2522,17209.0
2023-01-24 12:45:00,106.32,106.35,106.26,106.3,8959.0,100.2427,100.271,100.1862,100.2239,8959.0
2023-01-24 12:50:00,106.32,106.33,106.19,106.19,15509.0,100.2427,100.2522,100.1202,100.1202,15509.0
2023-01-24 12:55:00,106.19,106.26,106.16,106.21,12636.0,100.1202,100.1862,100.0919,100.139,12636.0
2023-01-24 13:00:00,106.2,106.26,106.06,106.06,26096.0,100.1296,100.1862,99.9976,99.9976,26096.0
2023-01-24 13:05:00,106.07,106.19,106.05,106.16,14127.0,100.007,100.1202,99.9882,100.0919,14127.0
2023-01-24 13:10:00,106.2,106.31,106.19,106.26,12000.0,100.1296,100.2333,100.1202,100.1862,12000.0
2023-01-24 13:15:00,106.25,106.38,106.23,106.34,13742.0,100.1767,100.2993,100.1579,100.2616,13742.0
2023-01-24 13:20:00,106.34,106.39,106.27,106.39,11952.0,100.2616,100.3087,100.1956,100.3087,11952.0
2023-01-24 13:25:00,106.39,106.4,106.3,106.39,10529.0,100.3087,100.3182,100.2239,100.3087,10529.0
2023-01-24 13:30:00,106.39,106.44,106.35,106.43,10198.0,100.3087,100.3559,100.271,100.3465,10198.0
2023-01-24 13:35:00,106.43,106.46,106.38,106.44,15194.0,100.3465,100.3747,100.2993,100.3559,15194.0
2023-01-24 13:40:00,106.45,106.5,106.41,106.47,24481.0,100.3653,100.4125,100.3276,100.3842,24481.0
2023-01-24 13:45:00,106.47,106.58,106.44,106.53,27468.0,100.3842,100.4879,100.3559,100.4407,27468.0
2023-01-24 13:50:00,106.51,106.56,106.48,106.49,49879.0,100.4219,100.469,100.3936,100.403,49879.0
2023-01-24 13:55:00,106.48,106.55,106.44,106.46,28797.0,100.3936,100.4596,100.3559,100.3747,28797.0
2023-01-24 14:00:00,106.45,106.46,106.27,106.35,29558.0,100.3653,100.3747,100.1956,100.271,29558.0
2023-01-24 14:05:00,106.38,106.46,106.33,106.34,26344.0,100.2993,100.3747,100.2522,100.2616,26344.0
2023-01-24 14:10:00,106.35,106.39,106.24,106.27,21888.0,100.271,100.3087,100.1673,100.1956,21888.0
2023-01-24 14:15:00,106.26,106.39,106.24,106.32,24429.0,100.1862,100.3087,100.1673,100.2427,24429.0
2023-01-24 14:20:00,106.33,106.37,106.26,106.36,22368.0,100.2522,100.2899,100.1862,100.2805,22368.0
2023-01-24 14:25:00,106.37,106.47,106.36,106.46,24772.0,100.2899,100.3842,100.2805,100.3747,24772.0
2023-01-24 14:30:00,106.47,106.59,106.39,106.59,27916.0,100.3842,100.4973,100.3087,100.4973,27916.0
2023-01-24 14:35:00,106.57,106.68,106.53,106.66,24472.0,100.4785,100.5822,100.4407,100.5633,24472.0
2023-01-24 14:40:00,106.67,106.71,106.56,106.6,33241.0,100.5727,100.6105,100.469,100.5067,33241.0
2023-01-24 14:45:00,106.59,106.64,106.52,106.53,71786.0,100.4973,100.5445,100.4313,100.4407,71786.0
2023-01-24 14:50:00,106.52,106.66,106.52,106.66,110539.0,100.4313,100.5633,100.4313,100.5633,110539.0
2023-01-24 14:55:00,106.66,106.68,106.57,106.63,58240.0,100.5633,100.5822,100.4785,100.535,58240.0
2023-01-24 15:00:00,106.63,106.66,106.54,106.64,35903.0,100.535,100.5633,100.4502,100.5445,35903.0
2023-01-24 15:05:00,106.63,106.63,106.52,106.54,25138.0,100.535,100.535,100.4313,100.4502,25138.0
2023-01-24 15:10:00,106.53,106.57,106.47,106.54,35709.0,100.4407,100.4785,100.3842,100.4502,35709.0
2023-01-24 15:15:00,106.54,106.58,106.44,106.48,30295.0,100.4502,100.4879,100.3559,100.3936,30295.0
2023-01-24 15:20:00,106.48,106.5,106.42,106.47,57660.0,100.3936,100.4125,100.337,100.3842,57660.0
2023-01-24 15:25:00,106.46,106.59,106.43,106.53,96382.0,100.3747,100.4973,100.3465,100.4407,96382.0
2023-01-24 15:30:00,106.53,106.55,106.4,106.48,51028.0,100.4407,100.4596,100.3182,100.3936,51028.0
2023-01-24 15:35:00,106.48,106.48,106.4,106.44,28824.0,100.3936,100.3936,100.3182,100.3559,28824.0
2023-01-24 15:40:00,106.44,106.47,106.25,106.33,65050.0,100.3559,100.3842,100.1767,100.2522,65050.0
2023-01-24 15:45:00,106.32,106.43,106.29,106.43,33487.0,100.2427,100.3465,100.2145,100.3465,33487.0
2023-01-24 15:50:00,106.43,106.69,106.42,106.66,68149.0,100.3465,100.5916,100.337,100.5633,68149.0
2023-01-24 15:55:00,106.67,106.74,106.62,106.62,176618.0,100.5727,100.6387,100.5256,100.5256,176618.0
2023-01-25 09:30:00,106.06,106.83,105.9,106.64,182011.0,99.9976,100.7236,99.8468,100.5445,182011.0
2023-01-25 09:35:00,106.67,106.89,106.5,106.56,125231.0,100.5727,100.7802,100.4125,100.469,125231.0
2023-01-25 09:40:00,106.56,106.56,106.35,106.42,33437.0,100.469,100.469,100.271,100.337,33437.0
2023-01-25 09:45:00,106.41,106.56,106.23,106.27,24064.0,100.3276,100.469,100.1579,100.1956,24064.0
2023-01-25 09:50:00,106.24,106.32,106.12,106.18,37901.0,100.1673,100.2427,100.0542,100.1107,37901.0
2023-01-25 09:55:00,106.21,106.34,106.03,106.29,41454.0,100.139,100.2616,99.9693,100.2145,41454.0
2023-01-25 10:00:00,106.28,106.5,106.26,106.31,72200.0,100.205,100.4125,100.1862,100.2333,72200.0
2023-01-25 10:05:00,106.33,106.44,106.24,106.28,60221.0,100.2522,100.3559,100.1673,100.205,60221.0
2023-01-25 10:10:00,106.27,106.43,106.26,106.35,54270.0,100.1956,100.3465,100.1862,100.271,54270.0
2023-01-25 10:15:00,106.33,106.42,106.27,106.33,41739.0,100.2522,100.337,100.1956,100.2522,41739.0
2023-01-25 10:20:00,106.32,106.44,106.23,106.28,23601.0,100.2427,100.3559,100.1579,100.205,23601.0
2023-01-25 10:25:00,106.28,106.31,106.19,106.28,44119.0,100.205,100.2333,100.1202,100.205,44119.0
2023-01-25 10:30:00,106.28,106.44,106.13,106.16,29800.0,100.205,100.3559,100.0636,100.0919,29800.0
2023-01-25 10:35:00,106.19,106.25,105.93,105.94,19149.0,100.1202,100.1767,99.875,99.8845,19149.0
2023-01-25 10:40:00,105.9,106.13,105.9,106.07,28020.0,99.8468,100.0636,99.8468,100.007,28020.0
2023-01-25 10:45:00,106.07,106.17,106.0,106.02,26157.0,100.007,100.1013,99.941,99.9599,26157.0
2023-01-25 10:50:00,105.99,106.1,105.95,106.06,18204.0,99.9316,100.0353,99.8939,99.9976,18204.0
2023-01-25 10:55:00,106.09,106.29,106.08,106.19,25781.0,100.0259,100.2145,100.0165,100.1202,25781.0
2023-01-25 11:00:00,106.18,106.32,106.09,106.31,22109.0,100.1107,100.2427,100.0259,100.2333,22109.0
2023-01-25 11:05:00,106.33,106.33,106.19,106.22,19482.0,100.2522,100.2522,100.1202,100.1485,19482.0
2023-01-25 11:10:00,106.23,106.42,106.21,106.38,45292.0,100.1579,100.337,100.139,100.2993,45292.0
2023-01-25 11:15:00,106.4,106.42,106.24,106.37,59244.0,100.3182,100.337,100.1673,100.2899,59244.0
2023-01-25 11:20:00,106.35,106.46,106.29,106.4,60228.0,100.271,100.3747,100.2145,100.3182,60228.0
2023-01-25 11:25:00,106.4,106.43,106.29,106.29,17018.0,100.3182,100.3465,100.2145,100.2145,17018.0
2023-01-25 11:30:00,106.3,106.38,106.15,106.24,29030.0,100.2239,100.2993,100.0825,100.1673,29030.0
2023-01-25 11:35:00,106.22,106.22,106.12,106.15,21088.0,100.1485,100.1485,100.0542,100.0825,21088.0
2023-01-25 11:40:00,106.15,106.19,106.05,106.06,11800.0,100.0825,100.1202,99.9882,99.9976,11800.0
2023-01-25 11:45:00,106.08,106.12,106.01,106.04,14190.0,100.0165,100.0542,99.9505,99.9787,14190.0
2023-01-25 11:50:00,106.09,106.34,106.04,106.31,36480.0,100.0259,100.2616,99.9787,100.2333,36480.0
2023-01-25 11:55:00,106.3,106.34,106.08,106.14,34728.0,100.2239,100.2616,100.0165,100.073,34728.0
2023-01-25 12:00:00,106.11,106.22,106.04,106.07,25883.0,100.0447,100.1485,99.9787,100.007,25883.0
2023-01-25 12:05:00,106.08,106.18,106.05,106.09,35062.0,100.0165,100.1107,99.9882,100.0259,35062.0
2023-01-25 12:10:00,106.07,106.09,105.96,106.01,23011.0,100.007,100.0259,99.9033,99.9505,23011.0
2023-01-25 12:15:00,106.02,106.09,106.0,106.05,16669.0,99.9599,100.0259,99.941,99.9882,16669.0
2023-01-25 12:20:00,106.04,106.07,105.94,105.95,15963.0,99.9787,100.007,99.8845,99.8939,15963.0
2023-01-25 12:25:00,105.95,106.04,105.95,106.03,16868.0,99.8939,99.9787,99.8939,99.9693,16868.0
2023-01-25 12:30:00,106.02,106.06,106.01,106.03,15372.0,99.9599,99.9976,99.9505,99.9693,15372.0
2023-01-25 12:35:00,106.03,106.13,106.03,106.08,16623.0,99.9693,100.0636,99.9693,100.0165,16623.0
2023-01-25 12:40:00,106.08,106.14,106.07,106.08,13946.0,100.0165,100.073,100.007,100.0165,13946.0
2023-01-25 12:45:00,106.08,106.11,106.05,106.06,16994.0,100.0165,100.0447,99.9882,99.9976,16994.0
2023-01-25 12:50:00,106.07,106.1,106.03,106.03,18932.0,100.007,100.0353,99.9693,99.9693,18932.0
2023-01-25 12:55:00,106.03,106.07,106.0,106.0,28997.0,99.9693,100.007,99.941,99.941,28997.0
2023-01-25 13:00:00,106.04,106.24,106.0,106.19,33877.0,99.9787,100.1673,99.941,100.1202,33877.0
2023-01-25 13:05:00,106.2,106.33,106.2,106.23,23232.0,100.1296,100.2522,100.1296,100.1579,23232.0
2023-01-25 13:10:00,106.23,106.4,106.23,106.34,25840.0,100.1579,100.3182,100.1579,100.2616,25840.0
2023-01-25 13:15:00,106.36,106.38,106.28,106.29,19020.0,100.2805,100.2993,100.205,100.2145,19020.0
2023-01-25 13:20:00,106.29,106.38,106.28,106.33,29262.0,100.2145,100.2993,100.205,100.2522,29262.0
2023-01-25 13:25:00,106.33,106.4,106.29,106.3,23205.0,100.2522,100.3182,100.2145,100.2239,23205.0
2023-01-25 13:30:00,106.31,106.33,106.15,106.19,14908.0,100.2333,100.2522,100.0825,100.1202,14908.0
2023-01-25 13:35:00,106.19,106.29,106.19,106.25,15653.0,100.1202,100.2145,100.1202,100.1767,15653.0
2023-01-25 13:40:00,106.27,106.31,106.19,106.28,22222.0,100.1956,100.2333,100.1202,100.205,22222.0
2023-01-25 13:45:00,106.29,106.39,106.27,106.38,26817.0,100.2145,100.3087,100.1956,100.2993,26817.0
2023-01-25 13:50:00,106.37,106.4,106.23,106.24,19032.0,100.2899,100.3182,100.1579,100.1673,19032.0
2023-01-25 13:55:00,106.25,106.41,106.23,106.41,64403.0,100.1767,100.3276,100.1579,100.3276,64403.0
2023-01-25 14:00:00,106.41,106.46,106.38,106.38,13066.0,100.3276,100.3747,100.2993,100.2993,13066.0
2023-01-25 14:05:00,106.38,106.47,106.38,106.41,9885.0,100.2993,100.3842,100.2993,100.3276,9885.0
2023-01-25 14:10:00,106.4,106.59,106.4,106.48,37575.0,100.3182,100.4973,100.3182,100.3936,37575.0
2023-01-25 14:15:00,106.5,106.66,106.5,106.62,100227.0,100.4125,100.5633,100.4125,100.5256,100227.0
2023-01-25 14:20:00,106.63,106.63,106.39,106.41,64057.0,100.535,100.535,100.3087,100.3276,64057.0
2023-01-25 14:25:00,106.41,106.43,106.31,106.37,19454.0,100.3276,100.3465,100.2333,100.2899,19454.0
2023-01-25 14:30:00,106.38,106.38,106.23,106.23,17234.0,100.2993,100.2993,100.1579,100.1579,17234.0
2023-01-25 14:35:00,106.24,106.34,106.24,106.33,14016.0,100.1673,100.2616,100.1673,100.2522,14016.0
2023-01-25 14:40:00,106.35,106.42,106.34,106.41,15017.0,100.271,100.337,100.2616,100.3276,15017.0
2023-01-25 14:45:00,106.4,106.4,106.3,106.38,34667.0,100.3182,100.3182,100.2239,100.2993,34667.0
2023-01-25 14:50:00,106.37,106.47,106.37,106.42,22956.0,100.2899,100.3842,100.2899,100.337,22956.0
2023-01-25 14:55:00,106.42,106.61,106.41,106.48,113751.0,100.337,100.5162,100.3276,100.3936,113751.0
2023-01-25 15:00:00,106.48,106.79,106.48,106.76,93118.0,100.3936,100.6859,100.3936,100.6576,93118.0
2023-01-25 15:05:00,106.76,106.87,106.73,106.86,34154.0,100.6576,100.7613,100.6293,100.7519,34154.0
2023-01-25 15:10:00,106.86,106.86,106.76,106.83,42602.0,100.7519,100.7519,100.6576,100.7236,42602.0
2023-01-25 15:15:00,106.84,106.86,106.73,106.83,24495.0,100.733,100.7519,100.6293,100.7236,24495.0
2023-01-25 15:20:00,106.84,106.87,106.75,106.77,30886.0,100.733,100.7613,100.6482,100.667,30886.0
2023-01-25 15:25:00,106.76,106.94,106.76,106.94,35749.0,100.6576,100.8273,100.6576,100.8273,35749.0
2023-01-25 15:30:00,106.93,106.98,106.93,106.95,38926.0,100.8179,100.865,100.8179,100.8367,38926.0
2023-01-25 15:35:00,106.94,107.06,106.82,107.03,43378.0,100.8273,100.9404,100.7142,100.9122,43378.0
2023-01-25 15:40:00,107.02,107.07,106.94,106.95,32480.0,100.9027,100.9499,100.8273,100.8367,32480.0
2023-01-25 15:45:00,106.95,107.02,106.86,107.0,44215.0,100.8367,100.9027,100.7519,100.8839,44215.0
2023-01-25 15:50:00,106.99,107.14,106.85,106.95,166329.0,100.8744,101.0159,100.7424,100.8367,166329.0
2023-01-25 15:55:00,106.95,107.07,106.81,106.95,491600.0,100.8367,100.9499,100.7047,100.8367,491600.0
2023-01-26 09:30:00,107.42,107.57,107.14,107.2,132557.0,101.2799,101.4213,101.0159,101.0724,132557.0
2023-01-26 09:35:00,107.18,107.27,107.08,107.16,43385.0,101.0536,101.1384,100.9593,101.0347,43385.0
2023-01-26 09:40:00,107.18,107.37,107.07,107.17,39727.0,101.0536,101.2327,100.9499,101.0442,39727.0
2023-01-26 09:45:00,107.12,107.5,107.12,107.36,28893.0,100.997,101.3553,100.997,101.2233,28893.0
2023-01-26 09:50:00,107.36,107.38,107.06,107.24,39632.0,101.2233,101.2422,100.9404,101.1102,39632.0
2023-01-26 09:55:00,107.33,107.47,107.16,107.42,27691.0,101.195,101.327,101.0347,101.2799,27691.0
2023-01-26 10:00:00,107.48,107.57,107.39,107.49,28667.0,101.3364,101.4213,101.2516,101.3459,28667.0
2023-01-26 10:05:00,107.48,107.59,107.43,107.59,39663.0,101.3364,101.4402,101.2893,101.4402,39663.0
2023-01-26 10:10:00,107.59,107.94,107.58,107.91,128286.0,101.4402,101.7701,101.4307,101.7419,128286.0
2023-01-26 10:15:00,107.93,107.98,107.91,107.98,31474.0,101.7607,101.8079,101.7419,101.8079,31474.0
2023-01-26 10:20:00,107.97,108.12,107.94,108.11,95699.0,101.7984,101.9399,101.7701,101.9304,95699.0
2023-01-26 10:25:00,108.11,108.3,108.06,108.29,102874.0,101.9304,102.1096,101.8833,102.1001,102874.0
2023-01-26 10:30:00,108.29,108.45,108.26,108.33,141202.0,102.1001,102.251,102.0719,102.1379,141202.0
2023-01-26 10:35:00,108.34,108.4,108.0,108.03,122460.0,102.1473,102.2039,101.8267,101.855,122460.0
2023-01-26 10:40:00,108.05,108.1,107.73,107.73,41302.0,101.8739,101.921,101.5721,101.5721,41302.0
2023-01-26 10:45:00,107.72,107.89,107.68,107.87,34300.0,101.5627,101.723,101.525,101.7041,34300.0
2023-01-26 10:50:00,107.86,107.95,107.41,107.41,61687.0,101.6947,101.7796,101.2704,101.2704,61687.0
2023-01-26 10:55:00,107.42,107.47,107.24,107.41,50783.0,101.2799,101.327,101.1102,101.2704,50783.0
2023-01-26 11:00:00,107.4,107.64,107.36,107.57,62809.0,101.261,101.4873,101.2233,101.4213,62809.0
2023-01-26 11:05:00,107.56,107.6,107.34,107.42,25572.0,101.4119,101.4496,101.2044,101.2799,25572.0
2023-01-26 11:10:00,107.45,107.57,107.41,107.55,33961.0,101.3082,101.4213,101.2704,101.4024,33961.0
2023-01-26 11:15:00,107.58,107.68,107.53,107.58,23581.0,101.4307,101.525,101.3836,101.4307,23581.0
2023-01-26 11:20:00,107.58,107.58,107.32,107.32,37813.0,101.4307,101.4307,101.1856,101.1856,37813.0
2023-01-26 11:25:00,107.34,107.63,107.32,107.62,19590.0,101.2044,101.4779,101.1856,101.4684,19590.0
2023-01-26 11:30:00,107.63,107.78,107.61,107.74,33755.0,101.4779,101.6193,101.459,101.5816,33755.0
2023-01-26 11:35:00,107.75,107.8,107.66,107.7,49311.0,101.591,101.6381,101.5061,101.5439,49311.0
2023-01-26 11:40:00,107.69,107.85,107.57,107.82,61328.0,101.5344,101.6853,101.4213,101.657,61328.0
2023-01-26 11:45:00,107.82,107.83,107.73,107.8,15473.0,101.657,101.6664,101.5721,101.6381,15473.0
2023-01-26 11:50:00,107.8,107.81,107.69,107.72,25991.0,101.6381,101.6476,101.5344,101.5627,25991.0
2023-01-26 11:55:00,107.7,107.76,107.63,107.75,36719.0,101.5439,101.6004,101.4779,101.591,36719.0
2023-01-26 12:00:00,107.74,107.91,107.71,107.88,31518.0,101.5816,101.7419,101.5533,101.7136,31518.0
2023-01-26 12:05:00,107.87,107.99,107.87,107.97,26650.0,101.7041,101.8173,101.7041,101.7984,26650.0
2023-01-26 12:10:00,107.97,108.11,107.96,108.04,28516.0,101.7984,101.9304,101.789,101.8644,28516.0
2023-01-26 12:15:00,108.05,108.08,107.95,108.06,29693.0,101.8739,101.9021,101.7796,101.8833,29693.0
2023-01-26 12:20:00,108.09,108.18,108.04,108.06,63267.0,101.9116,101.9964,101.8644,101.8833,63267.0
2023-01-26 12:25:00,108.05,108.08,107.89,107.89,20851.0,101.8739,101.9021,101.723,101.723,20851.0
2023-01-26 12:30:00,107.88,107.89,107.75,107.81,29039.0,101.7136,101.723,101.591,101.6476,29039.0
2023-01-26 12:35:00,107.8,107.83,107.72,107.76,24607.0,101.6381,101.6664,101.5627,101.6004,24607.0
2023-01-26 12:40:00,107.76,107.84,107.66,107.69,31855.0,101.6004,101.6759,101.5061,101.5344,31855.0
2023-01-26 12:45:00,107.7,107.74,107.59,107.63,34537.0,101.5439,101.5816,101.4402,101.4779,34537.0
2023-01-26 12:50:00,107.63,107.79,107.62,107.74,26086.0,101.4779,101.6287,101.4684,101.5816,26086.0
2023-01-26 12:55:00,107.75,107.76,107.6,107.63,17681.0,101.591,101.6004,101.4496,101.4779,17681.0
2023-01-26 13:00:00,107.65,107.85,107.61,107.82,46818.0,101.4967,101.6853,101.459,101.657,46818.0
2023-01-26 13:05:00,107.83,107.84,107.7,107.77,36191.0,101.6664,101.6759,101.5439,101.6099,36191.0
2023-01-26 13:10:00,107.76,107.91,107.69,107.89,18494.0,101.6004,101.7419,101.5344,101.723,18494.0
2023-01-26 13:15:00,107.91,107.91,107.73,107.76,19922.0,101.7419,101.7419,101.5721,101.6004,19922.0
2023-01-26 13:20:00,107.77,107.89,107.76,107.86,35998.0,101.6099,101.723,101.6004,101.6947,35998.0
2023-01-26 13:25:00,107.86,107.88,107.78,107.8,14654.0,101.6947,101.7136,101.6193,101.6381,14654.0
2023-01-26 13:30:00,107.8,107.86,107.79,107.81,19254.0,101.6381,101.6947,101.6287,101.6476,19254.0
2023-01-26 13:35:00,107.82,108.03,107.82,108.03,19591.0,101.657,101.855,101.657,101.855,19591.0
2023-01-26 13:40:00,108.01,108.08,107.99,108.04,29211.0,101.8361,101.9021,101.8173,101.8644,29211.0
2023-01-26 13:45:00,108.04,108.14,108.04,108.08,27321.0,101.8644,101.9587,101.8644,101.9021,27321.0
2023-01-26 13:50:00,108.08,108.13,108.04,108.04,30726.0,101.9021,101.9493,101.8644,101.8644,30726.0
2023-01-26 13:55:00,108.03,108.06,107.99,108.05,34026.0,101.855,101.8833,101.8173,101.8739,34026.0
2023-01-26 14:00:00,108.04,108.11,107.93,108.1,31261.0,101.8644,101.9304,101.7607,101.921,31261.0
2023-01-26 14:05:00,108.12,108.14,108.05,108.07,25996.0,101.9399,101.9587,101.8739,101.8927,25996.0
2023-01-26 14:10:00,108.09,108.13,108.01,108.01,59645.0,101.9116,101.9493,101.8361,101.8361,59645.0
2023-01-26 14:15:00,108.02,108.03,107.93,108.0,28778.0,101.8456,101.855,101.7607,101.8267,28778.0
2023-01-26 14:20:00,108.0,108.11,107.97,108.1,33786.0,101.8267,101.9304,101.7984,101.921,33786.0
2023-01-26 14:25:00,108.09,108.1,107.98,108.04,48483.0,101.9116,101.921,101.8079,101.8644,48483.0
2023-01-26 14:30:00,108.04,108.15,108.03,108.15,34067.0,101.8644,101.9681,101.855,101.9681,34067.0
2023-01-26 14:35:00,108.15,108.24,108.14,108.2,33761.0,101.9681,102.053,101.9587,102.0153,33761.0
2023-01-26 14:40:00,108.2,108.2,108.12,108.15,51885.0,102.0153,102.0153,101.9399,101.9681,51885.0
2023-01-26 14:45:00,108.16,108.24,108.13,108.13,24025.0,101.9776,102.053,101.9493,101.9493,24025.0
2023-01-26 14:50:00,108.15,108.18,108.09,108.14,43674.0,101.9681,101.9964,101.9116,101.9587,43674.0
2023-01-26 14:55:00,108.13,108.22,108.13,108.22,28641.0,101.9493,102.0341,101.9493,102.0341,28641.0
2023-01-26 15:00:00,108.22,108.24,108.18,108.22,38639.0,102.0341,102.053,101.9964,102.0341,38639.0
2023-01-26 15:05:00,108.23,108.25,108.16,108.22,41709.0,102.0436,102.0624,101.9776,102.0341,41709.0
2023-01-26 15:10:00,108.21,108.33,108.18,108.32,65991.0,102.0247,102.1379,101.9964,102.1284,65991.0
2023-01-26 15:15:00,108.33,108.44,108.32,108.42,84967.0,102.1379,102.2416,102.1284,102.2227,84967.0
2023-01-26 15:20:00,108.42,108.54,108.36,108.53,102804.0,102.2227,102.3358,102.1661,102.3264,102804.0
2023-01-26 15:25:00,108.53,108.67,108.53,108.54,53443.0,102.3264,102.4584,102.3264,102.3358,53443.0
2023-01-26 15:30:00,108.54,108.62,108.5,108.62,70250.0,102.3358,102.4113,102.2981,102.4113,70250.0
2023-01-26 15:35:00,108.62,108.67,108.59,108.64,58372.0,102.4113,102.4584,102.383,102.4301,58372.0
2023-01-26 15:40:00,108.63,108.7,108.59,108.66,74319.0,102.4207,102.4867,102.383,102.449,74319.0
2023-01-26 15:45:00,108.67,108.68,108.56,108.67,95957.0,102.4584,102.4678,102.3547,102.4584,95957.0
2023-01-26 15:50:00,108.67,108.74,108.58,108.72,200026.0,102.4584,102.5244,102.3736,102.5056,200026.0
2023-01-26 15:55:00,108.72,108.8,108.65,108.76,384206.0,102.5056,102.581,102.4396,102.5433,384206.0
2023-01-27 09:30:00,109.02,109.02,108.34,108.45,155912.0,102.7884,102.7884,102.1473,102.251,155912.0
2023-01-27 09:35:00,108.45,108.7,108.45,108.63,61185.0,102.251,102.4867,102.251,102.4207,61185.0
2023-01-27 09:40:00,108.6,108.72,108.55,108.68,33052.0,102.3924,102.5056,102.3453,102.4678,33052.0
2023-01-27 09:45:00,108.69,108.98,108.63,108.82,34117.0,102.4773,102.7507,102.4207,102.5998,34117.0
2023-01-27 09:50:00,108.85,108.87,108.64,108.72,20101.0,102.6281,102.647,102.4301,102.5056,20101.0
2023-01-27 09:55:00,108.72,108.72,108.56,108.6,30509.0,102.5056,102.5056,102.3547,102.3924,30509.0
2023-01-27 10:00:00,108.62,108.95,108.46,108.84,47962.0,102.4113,102.7224,102.2604,102.6187,47962.0
2023-01-27 10:05:00,108.83,109.14,108.76,109.05,43178.0,102.6093,102.9016,102.5433,102.8167,43178.0
2023-01-27 10:10:00,109.05,109.15,109.01,109.04,28447.0,102.8167,102.911,102.779,102.8073,28447.0
2023-01-27 10:15:00,109.01,109.16,108.9,109.1,45498.0,102.779,102.9204,102.6753,102.8638,45498.0
2023-01-27 10:20:00,109.09,109.12,108.96,109.04,18150.0,102.8544,102.8827,102.7318,102.8073,18150.0
2023-01-27 10:25:00,109.04,109.12,108.91,109.1,29538.0,102.8073,102.8827,102.6847,102.8638,29538.0
2023-01-27 10:30:00,109.11,109.23,108.99,108.99,50086.0,102.8733,102.9864,102.7601,102.7601,50086.0
2023-01-27 10:35:00,108.98,109.22,108.95,109.11,44904.0,102.7507,102.977,102.7224,102.8733,44904.0
2023-01-27 10:40:00,109.1,109.13,109.0,109.1,38724.0,102.8638,102.8921,102.7696,102.8638,38724.0
2023-01-27 10:45:00,109.07,109.08,108.74,108.75,47617.0,102.8356,102.845,102.5244,102.5338,47617.0
2023-01-27 10:50:00,108.73,108.74,108.55,108.62,37647.0,102.515,102.5244,102.3453,102.4113,37647.0
2023-01-27 10:55:00,108.62,108.72,108.53,108.66,29624.0,102.4113,102.5056,102.3264,102.449,29624.0
2023-01-27 11:00:00,108.68,108.81,108.65,108.75,27363.0,102.4678,102.5904,102.4396,102.5338,27363.0
2023-01-27 11:05:00,108.76,108.92,108.76,108.84,20148.0,102.5433,102.6941,102.5433,102.6187,20148.0
2023-01-27 11:10:00,108.82,108.83,108.74,108.81,28423.0,102.5998,102.6093,102.5244,102.5904,28423.0
2023-01-27 11:15:00,108.82,109.09,108.8,109.09,21992.0,102.5998,102.8544,102.581,102.8544,21992.0
2023-01-27 11:20:00,109.09,109.16,109.04,109.13,25774.0,102.8544,102.9204,102.8073,102.8921,25774.0
2023-01-27 11:25:00,109.13,109.14,109.06,109.12,30975.0,102.8921,102.9016,102.8261,102.8827,30975.0
2023-01-27 11:30:00,109.12,109.38,109.07,109.37,37504.0,102.8827,103.1278,102.8356,103.1184,37504.0
2023-01-27 11:35:00,109.38,109.39,109.29,109.36,25598.0,103.1278,103.1373,103.043,103.109,25598.0
2023-01-27 11:40:00,109.37,109.47,109.36,109.43,13119.0,103.1184,103.2127,103.109,103.175,13119.0
2023-01-27 11:45:00,109.43,109.44,109.32,109.41,21697.0,103.175,103.1844,103.0713,103.1561,21697.0
2023-01-27 11:50:00,109.41,109.52,109.4,109.41,27697.0,103.1561,103.2598,103.1467,103.1561,27697.0
2023-01-27 11:55:00,109.41,109.5,109.35,109.36,35860.0,103.1561,103.241,103.0995,103.109,35860.0
2023-01-27 12:00:00,109.32,109.37,109.2,109.21,17186.0,103.0713,103.1184,102.9581,102.9676,17186.0
2023-01-27 12:05:00,109.21,109.27,109.08,109.1,25992.0,102.9676,103.0241,102.845,102.8638,25992.0
2023-01-27 12:10:00,109.09,109.28,109.05,109.28,37625.0,102.8544,103.0336,102.8167,103.0336,37625.0
2023-01-27 12:15:00,109.28,109.43,109.25,109.36,87375.0,103.0336,103.175,103.0053,103.109,87375.0
2023-01-27 12:20:00,109.35,109.35,109.23,109.24,32091.0,103.0995,103.0995,102.9864,102.9958,32091.0
2023-01-27 12:25:00,109.26,109.29,109.15,109.17,21337.0,103.0147,103.043,102.911,102.9298,21337.0
2023-01-27 12:30:00,109.16,109.31,109.12,109.27,17497.0,102.9204,103.0618,102.8827,103.0241,17497.0
2023-01-27 12:35:00,109.27,109.42,109.25,109.4,28244.0,103.0241,103.1655,103.0053,103.1467,28244.0
2023-01-27 12:40:00,109.4,109.42,109.34,109.37,13551.0,103.1467,103.1655,103.0901,103.1184,13551.0
2023-01-27 12:45:00,109.37,109.43,109.33,109.42,15295.0,103.1184,103.175,103.0807,103.1655,15295.0
2023-01-27 12:50:00,109.42,109.5,109.4,109.46,27054.0,103.1655,103.241,103.1467,103.2033,27054.0
2023-01-27 12:55:00,109.47,109.5,109.38,109.42,17312.0,103.2127,103.241,103.1278,103.1655,17312.0
2023-01-27 13:00:00,109.43,109.47,109.4,109.42,18194.0,103.175,103.2127,103.1467,103.1655,18194.0
2023-01-27 13:05:00,109.42,109.5,109.41,109.42,13893.0,103.1655,103.241,103.1561,103.1655,13893.0
2023-01-27 13:10:00,109.4,109.43,109.29,109.41,21437.0,103.1467,103.175,103.043,103.1561,21437.0
2023-01-27 13:15:00,109.42,109.46,109.28,109.37,20262.0,103.1655,103.2033,103.0336,103.1184,20262.0
2023-01-27 13:20:00,109.37,109.45,109.35,109.43,19134.0,103.1184,103.1938,103.0995,103.175,19134.0
2023-01-27 13:25:00,109.43,109.5,109.42,109.47,15626.0,103.175,103.241,103.1655,103.2127,15626.0
2023-01-27 13:30:00,109.48,109.59,109.43,109.51,51435.0,103.2221,103.3258,103.175,103.2504,51435.0
2023-01-27 13:35:00,109.51,109.57,109.49,109.53,18293.0,103.2504,103.307,103.2315,103.2693,18293.0
2023-01-27 13:40:00,109.53,109.53,109.44,109.52,31636.0,103.2693,103.2693,103.1844,103.2598,31636.0
2023-01-27 13:45:00,109.52,109.63,109.51,109.54,35516.0,103.2598,103.3635,103.2504,103.2787,35516.0
2023-01-27 13:50:00,109.54,109.63,109.45,109.6,66068.0,103.2787,103.3635,103.1938,103.3353,66068.0
2023-01-27 13:55:00,109.59,109.64,109.53,109.62,44843.0,103.3258,103.373,103.2693,103.3541,44843.0
2023-01-27 14:00:00,109.63,109.74,109.56,109.57,50508.0,103.3635,103.4673,103.2975,103.307,50508.0
2023-01-27 14:05:00,109.57,109.58,109.35,109.37,41064.0,103.307,103.3164,103.0995,103.1184,41064.0
2023-01-27 14:10:00,109.37,109.43,109.32,109.34,39026.0,103.1184,103.175,103.0713,103.0901,39026.0
2023-01-27 14:15:00,109.34,109.48,109.32,109.47,33600.0,103.0901,103.2221,103.0713,103.2127,33600.0
2023-01-27 14:20:00,109.45,109.49,109.41,109.45,27554.0,103.1938,103.2315,103.1561,103.1938,27554.0
2023-01-27 14:25:00,109.46,109.48,109.39,109.44,22285.0,103.2033,103.2221,103.1373,103.1844,22285.0
2023-01-27 14:30:00,109.44,109.52,109.44,109.48,41831.0,103.1844,103.2598,103.1844,103.2221,41831.0
2023-01-27 14:35:00,109.48,109.57,109.48,109.54,31004.0,103.2221,103.307,103.2221,103.2787,31004.0
2023-01-27 14:40:00,109.53,109.57,109.5,109.54,23863.0,103.2693,103.307,103.241,103.2787,23863.0
2023-01-27 14:45:00,109.55,109.73,109.53,109.68,27293.0,103.2881,103.4578,103.2693,103.4107,27293.0
2023-01-27 14:50:00,109.68,109.68,109.56,109.6,36087.0,103.4107,103.4107,103.2975,103.3353,36087.0
2023-01-27 14:55:00,109.59,109.63,109.56,109.58,32275.0,103.3258,103.3635,103.2975,103.3164,32275.0
2023-01-27 15:00:00,109.59,109.65,109.59,109.65,22932.0,103.3258,103.3824,103.3258,103.3824,22932.0
2023-01-27 15:05:00,109.64,109.76,109.63,109.7,124632.0,103.373,103.4861,103.3635,103.4295,124632.0
2023-01-27 15:10:00,109.7,109.74,109.59,109.59,55764.0,103.4295,103.4673,103.3258,103.3258,55764.0
2023-01-27 15:15:00,109.6,109.74,109.58,109.73,46660.0,103.3353,103.4673,103.3164,103.4578,46660.0
2023-01-27 15:20:00,109.73,109.73,109.54,109.61,49954.0,103.4578,103.4578,103.2787,103.3447,49954.0
2023-01-27 15:25:00,109.63,109.73,109.6,109.72,37997.0,103.3635,103.4578,103.3353,103.4484,37997.0
2023-01-27 15:30:00,109.72,109.75,109.64,109.68,83540.0,103.4484,103.4767,103.373,103.4107,83540.0
2023-01-27 15:35:00,109.68,109.7,109.6,109.62,58277.0,103.4107,103.4295,103.3353,103.3541,58277.0
2023-01-27 15:40:00,109.62,109.7,109.52,109.53,121154.0,103.3541,103.4295,103.2598,103.2693,121154.0
2023-01-27 15:45:00,109.53,109.54,109.44,109.48,146068.0,103.2693,103.2787,103.1844,103.2221,146068.0
2023-01-27 15:50:00,109.48,109.56,109.08,109.11,163204.0,103.2221,103.2975,102.845,102.8733,163204.0
2023-01-27 15:55:00,109.12,109.15,108.96,109.04,340101.0,102.8827,102.911,102.7318,102.8073,340101.0
2023-01-30 09:30:00,108.19,108.79,108.02,108.62,147681.0,102.0059,102.5716,101.8456,102.4113,147681.0
2023-01-30 09:35:00,108.64,108.87,108.58,108.8,26323.0,102.4301,102.647,102.3736,102.581,26323.0
2023-01-30 09:40:00,108.79,108.85,108.52,108.65,39077.0,102.5716,102.6281,102.317,102.4396,39077.0
2023-01-30 09:45:00,108.63,108.76,108.45,108.57,34746.0,102.4207,102.5433,102.251,102.3641,34746.0
2023-01-30 09:50:00,108.54,108.67,108.32,108.4,40834.0,102.3358,102.4584,102.1284,102.2039,40834.0
2023-01-30 09:55:00,108.36,108.61,108.35,108.52,31993.0,102.1661,102.4018,102.1567,102.317,31993.0
2023-01-30 10:00:00,108.55,108.63,108.36,108.48,68452.0,102.3453,102.4207,102.1661,102.2793,68452.0
2023-01-30 10:05:00,108.47,108.49,108.23,108.26,23782.0,102.2698,102.2887,102.0436,102.0719,23782.0
2023-01-30 10:10:00,108.27,108.33,108.17,108.23,45039.0,102.0813,102.1379,101.987,102.0436,45039.0
2023-01-30 10:15:00,108.23,108.3,107.91,108.01,147133.0,102.0436,102.1096,101.7419,101.8361,147133.0
2023-01-30 10:20:00,107.98,107.99,107.8,107.87,38600.0,101.8079,101.8173,101.6381,101.7041,38600.0
2023-01-30 10:25:00,107.87,107.9,107.73,107.85,41275.0,101.7041,101.7324,101.5721,101.6853,41275.0
2023-01-30 10:30:00,107.85,107.9,107.69,107.77,36666.0,101.6853,101.7324,101.5344,101.6099,36666.0
2023-01-30 10:35:00,107.76,107.86,107.63,107.63,34650.0,101.6004,101.6947,101.4779,101.4779,34650.0
2023-01-30 10:40:00,107.63,107.64,107.55,107.61,24657.0,101.4779,101.4873,101.4024,101.459,24657.0
2023-01-30 10:45:00,107.6,107.69,107.51,107.65,44812.0,101.4496,101.5344,101.3647,101.4967,44812.0
2023-01-30 10:50:00,107.64,107.68,107.42,107.55,69685.0,101.4873,101.525,101.2799,101.4024,69685.0
2023-01-30 10:55:00,107.55,107.79,107.55,107.78,64926.0,101.4024,101.6287,101.4024,101.6193,64926.0
2023-01-30 11:00:00,107.78,107.94,107.75,107.79,44953.0,101.6193,101.7701,101.591,101.6287,44953.0
2023-01-30 11:05:00,107.77,107.81,107.67,107.73,25648.0,101.6099,101.6476,101.5156,101.5721,25648.0
2023-01-30 11:10:00,107.73,108.06,107.73,108.01,17543.0,101.5721,101.8833,101.5721,101.8361,17543.0
2023-01-30 11:15:00,108.02,108.21,108.0,108.19,65606.0,101.8456,102.0247,101.8267,102.0059,65606.0
2023-01-30 11:20:00,108.19,108.21,108.12,108.19,27844.0,102.0059,102.0247,101.9399,102.0059,27844.0
2023-01-30 11:25:00,108.19,108.21,108.02,108.19,22564.0,102.0059,102.0247,101.8456,102.0059,22564.0
2023-01-30 11:30:00,108.19,108.27,108.14,108.27,30614.0,102.0059,102.0813,101.9587,102.0813,30614.0
2023-01-30 11:35:00,108.27,108.34,108.21,108.27,32409.0,102.0813,102.1473,102.0247,102.0813,32409.0
2023-01-30 11:40:00,108.29,108.4,108.24,108.25,19293.0,102.1001,102.2039,102.053,102.0624,19293.0
2023-01-30 11:45:00,108.26,108.4,108.17,108.2,19518.0,102.0719,102.2039,101.987,102.0153,19518.0
2023-01-30 11:50:00,108.19,108.21,108.0,108.0,22723.0,102.0059,102.0247,101.8267,101.8267,22723.0
2023-01-30 11:55:00,107.99,108.29,107.92,108.29,8439.0,101.8173,102.1001,101.7513,102.1001,8439.0
2023-01-30 12:00:00,108.29,108.35,108.24,108.25,13401.0,102.1001,102.1567,102.053,102.0624,13401.0
2023-01-30 12:05:00,108.26,108.32,108.23,108.25,14569.0,102.0719,102.1284,102.0436,102.0624,14569.0
2023-01-30 12:10:00,108.25,108.29,108.15,108.23,14343.0,102.0624,102.1001,101.9681,102.0436,14343.0
2023-01-30 12:15:00,108.2,108.22,108.11,108.19,20965.0,102.0153,102.0341,101.9304,102.0059,20965.0
2023-01-30 12:20:00,108.17,108.22,108.11,108.21,13543.0,101.987,102.0341,101.9304,102.0247,13543.0
2023-01-30 12:25:00,108.22,108.24,108.05,108.22,12626.0,102.0341,102.053,101.8739,102.0341,12626.0
2023-01-30 12:30:00,108.21,108.28,108.16,108.23,28114.0,102.0247,102.0907,101.9776,102.0436,28114.0
2023-01-30 12:35:00,108.22,108.27,108.16,108.18,29743.0,102.0341,102.0813,101.9776,101.9964,29743.0
2023-01-30 12:40:00,108.17,108.21,108.09,108.12,17491.0,101.987,102.0247,101.9116,101.9399,17491.0
2023-01-30 12:45:00,108.11,108.12,108.0,108.04,18669.0,101.9304,101.9399,101.8267,101.8644,18669.0
2023-01-30 12:50:00,108.03,108.03,107.89,107.91,18943.0,101.855,101.855,101.723,101.7419,18943.0
2023-01-30 12:55:00,107.89,107.93,107.79,107.84,23064.0,101.723,101.7607,101.6287,101.6759,23064.0
2023-01-30 13:00:00,107.84,107.88,107.74,107.82,20021.0,101.6759,101.7136,101.5816,101.657,20021.0
2023-01-30 13:05:00,107.83,107.93,107.83,107.91,20835.0,101.6664,101.7607,101.6664,101.7419,20835.0
2023-01-30 13:10:00,107.91,107.99,107.88,107.98,18862.0,101.7419,101.8173,101.7136,101.8079,18862.0
2023-01-30 13:15:00,107.98,108.2,107.92,108.17,17655.0,101.8079,102.0153,101.7513,101.987,17655.0
2023-01-30 13:20:00,108.18,108.22,108.16,108.2,15262.0,101.9964,102.0341,101.9776,102.0153,15262.0
2023-01-30 13:25:00,108.2,108.22,108.11,108.15,21437.0,102.0153,102.0341,101.9304,101.9681,21437.0
2023-01-30 13:30:00,108.15,108.15,107.99,108.02,17178.0,101.9681,101.9681,101.8173,101.8456,17178.0
2023-01-30 13:35:00,108.01,108.03,107.89,107.96,31378.0,101.8361,101.855,101.723,101.789,31378.0
2023-01-30 13:40:00,107.97,107.99,107.84,107.96,31409.0,101.7984,101.8173,101.6759,101.789,31409.0
2023-01-30 13:45:00,107.96,107.98,107.83,107.95,25662.0,101.789,101.8079,101.6664,101.7796,25662.0
2023-01-30 13:50:00,107.95,108.02,107.82,107.92,29467.0,101.7796,101.8456,101.657,101.7513,29467.0
2023-01-30 13:55:00,107.92,108.05,107.89,108.03,25795.0,101.7513,101.8739,101.723,101.855,25795.0
2023-01-30 14:00:00,108.04,108.14,108.01,108.13,18332.0,101.8644,101.9587,101.8361,101.9493,18332.0
2023-01-30 14:05:00,108.12,108.15,108.04,108.08,27304.0,101.9399,101.9681,101.8644,101.9021,27304.0
2023-01-30 14:10:00,108.08,108.12,108.04,108.09,11728.0,101.9021,101.9399,101.8644,101.9116,11728.0
2023-01-30 14:15:00,108.09,108.1,107.92,107.95,13513.0,101.9116,101.921,101.7513,101.7796,13513.0
2023-01-30 14:20:00,107.94,108.03,107.89,107.95,17306.0,101.7701,101.855,101.723,101.7796,17306.0
2023-01-30 14:25:00,107.95,108.16,107.94,108.05,103479.0,101.7796,101.9776,101.7701,101.8739,103479.0
2023-01-30 14:30:00,108.04,108.09,107.95,108.02,26626.0,101.8644,101.9116,101.7796,101.8456,26626.0
2023-01-30 14:35:00,108.01,108.17,107.98,108.13,34576.0,101.8361,101.987,101.8079,101.9493,34576.0
2023-01-30 14:40:00,108.14,108.3,108.1,108.19,132776.0,101.9587,102.1096,101.921,102.0059,132776.0
2023-01-30 14:45:00,108.19,108.38,108.12,108.38,57700.0,102.0059,102.185,101.9399,102.185,57700.0
2023-01-30 14:50:00,108.37,108.47,108.32,108.39,166226.0,102.1756,102.2698,102.1284,102.1944,166226.0
2023-01-30 14:55:00,108.39,108.4,108.25,108.3,31453.0,102.1944,102.2039,102.0624,102.1096,31453.0
2023-01-30 15:00:00,108.28,108.33,108.17,108.22,42461.0,102.0907,102.1379,101.987,102.0341,42461.0
2023-01-30 15:05:00,108.2,108.27,108.05,108.15,44078.0,102.0153,102.0813,101.8739,101.9681,44078.0
2023-01-30 15:10:00,108.15,108.38,108.12,108.31,90885.0,101.9681,102.185,101.9399,102.119,90885.0
2023-01-30 15:15:00,108.31,108.36,108.16,108.23,44653.0,102.119,102.1661,101.9776,102.0436,44653.0
2023-01-30 15:20:00,108.23,108.23,108.08,108.13,27046.0,102.0436,102.0436,101.9021,101.9493,27046.0
2023-01-30 15:25:00,108.13,108.21,108.09,108.2,84041.0,101.9493,102.0247,101.9116,102.0153,84041.0
2023-01-30 15:30:00,108.19,108.42,108.17,108.42,99312.0,102.0059,102.2227,101.987,102.2227,99312.0
2023-01-30 15:35:00,108.42,108.46,108.26,108.27,80552.0,102.2227,102.2604,102.0719,102.0813,80552.0
2023-01-30 15:40:00,108.27,108.34,108.14,108.33,74538.0,102.0813,102.1473,101.9587,102.1379,74538.0
2023-01-30 15:45:00,108.32,108.38,108.15,108.21,77530.0,102.1284,102.185,101.9681,102.0247,77530.0
2023-01-30 15:50:00,108.2,108.38,108.16,108.21,191181.0,102.0153,102.185,101.9776,102.0247,191181.0
2023-01-30 15:55:00,108.21,108.48,108.21,108.4,381311.0,102.0247,102.2793,102.0247,102.2039,381311.0
2023-01-31 09:30:00,108.26,108.5,107.71,107.71,159202.0,102.0719,102.2981,101.5533,101.5533,159202.0
2023-01-31 09:35:00,107.75,107.85,107.5,107.83,33855.0,101.591,101.6853,101.3553,101.6664,33855.0
2023-01-31 09:40:00,107.88,108.16,107.64,107.95,38936.0,101.7136,101.9776,101.4873,101.7796,38936.0
2023-01-31 09:45:00,107.92,108.18,107.89,108.17,34012.0,101.7513,101.9964,101.723,101.987,34012.0
2023-01-31 09:50:00,108.17,108.22,107.96,108.12,38905.0,101.987,102.0341,101.789,101.9399,38905.0
2023-01-31 09:55:00,108.13,108.32,107.9,107.94,34511.0,101.9493,102.1284,101.7324,101.7701,34511.0
2023-01-31 10:00:00,107.98,108.09,107.8,107.91,44824.0,101.8079,101.9116,101.6381,101.7419,44824.0
2023-01-31 10:05:00,107.93,108.09,107.82,107.9,46328.0,101.7607,101.9116,101.657,101.7324,46328.0
2023-01-31 10:10:00,107.89,108.31,107.89,108.27,30865.0,101.723,102.119,101.723,102.0813,30865.0
2023-01-31 10:15:00,108.25,108.36,108.2,108.23,24828.0,102.0624,102.1661,102.0153,102.0436,24828.0
2023-01-31 10:20:00,108.23,108.33,108.13,108.24,44649.0,102.0436,102.1379,101.9493,102.053,44649.0
2023-01-31 10:25:00,108.26,108.31,108.11,108.26,29040.0,102.0719,102.119,101.9304,102.0719,29040.0
2023-01-31 10:30:00,108.27,108.39,108.26,108.34,33939.0,102.0813,102.1944,102.0719,102.1473,33939.0
2023-01-31 10:35:00,108.35,108.47,108.26,108.26,44363.0,102.1567,102.2698,102.0719,102.0719,44363.0
2023-01-31 10:40:00,108.25,108.25,108.08,108.18,27721.0,102.0624,102.0624,101.9021,101.9964,27721.0
2023-01-31 10:45:00,108.18,108.24,108.11,108.14,33353.0,101.9964,102.053,101.9304,101.9587,33353.0
2023-01-31 10:50:00,108.14,108.34,108.12,108.3,63088.0,101.9587,102.1473,101.9399,102.1096,63088.0
2023-01-31 10:55:00,108.3,108.32,108.21,108.32,45827.0,102.1096,102.1284,102.0247,102.1284,45827.0
2023-01-31 11:00:00,108.34,108.69,108.34,108.69,70789.0,102.1473,102.4773,102.1473,102.4773,70789.0
2023-01-31 11:05:00,108.67,108.68,108.44,108.5,58139.0,102.4584,102.4678,102.2416,102.2981,58139.0
2023-01-31 11:10:00,108.49,108.51,108.37,108.49,21906.0,102.2887,102.3076,102.1756,102.2887,21906.0
2023-01-31 11:15:00,108.5,108.63,108.41,108.47,52914.0,102.2981,102.4207,102.2133,102.2698,52914.0
2023-01-31 11:20:00,108.49,108.58,108.45,108.55,45019.0,102.2887,102.3736,102.251,102.3453,45019.0
2023-01-31 11:25:00,108.56,108.58,108.47,108.51,15156.0,102.3547,102.3736,102.2698,102.3076,15156.0
2023-01-31 11:30:00,108.5,108.63,108.48,108.54,28222.0,102.2981,102.4207,102.2793,102.3358,28222.0
2023-01-31 11:35:00,108.55,108.62,108.48,108.52,19517.0,102.3453,102.4113,102.2793,102.317,19517.0
2023-01-31 11:40:00,108.52,108.57,108.47,108.47,22417.0,102.317,102.3641,102.2698,102.2698,22417.0
2023-01-31 11:45:00,108.47,108.58,108.42,108.47,29621.0,102.2698,102.3736,102.2227,102.2698,29621.0
2023-01-31 11:50:00,108.47,108.58,108.47,108.55,11421.0,102.2698,102.3736,102.2698,102.3453,11421.0
2023-01-31 11:55:00,108.54,108.62,108.49,108.49,10140.0,102.3358,102.4113,102.2887,102.2887,10140.0
2023-01-31 12:00:00,108.47,108.5,108.3,108.38,14141.0,102.2698,102.2981,102.1096,102.185,14141.0
2023-01-31 12:05:00,108.37,108.51,108.36,108.44,36073.0,102.1756,102.3076,102.1661,102.2416,36073.0
2023-01-31 12:10:00,108.45,108.47,108.36,108.39,13838.0,102.251,102.2698,102.1661,102.1944,13838.0
2023-01-31 12:15:00,108.39,108.54,108.34,108.51,24476.0,102.1944,102.3358,102.1473,102.3076,24476.0
2023-01-31 12:20:00,108.53,108.55,108.39,108.45,13295.0,102.3264,102.3453,102.1944,102.251,13295.0
2023-01-31 12:25:00,108.45,108.5,108.44,108.47,16616.0,102.251,102.2981,102.2416,102.2698,16616.0
2023-01-31 12:30:00,108.47,108.51,108.37,108.47,16620.0,102.2698,102.3076,102.1756,102.2698,16620.0
2023-01-31 12:35:00,108.47,108.55,108.43,108.55,14099.0,102.2698,102.3453,102.2321,102.3453,14099.0
2023-01-31 12:40:00,108.56,108.57,108.52,108.55,14421.0,102.3547,102.3641,102.317,102.3453,14421.0
2023-01-31 12:45:00,108.55,108.57,108.39,108.39,37745.0,102.3453,102.3641,102.1944,102.1944,37745.0
2023-01-31 12:50:00,108.37,108.49,108.36,108.47,20289.0,102.1756,102.2887,102.1661,102.2698,20289.0
2023-01-31 12:55:00,108.47,108.47,108.36,108.43,21217.0,102.2698,102.2698,102.1661,102.2321,21217.0
2023-01-31 13:00:00,108.44,108.66,108.44,108.6,50867.0,102.2416,102.449,102.2416,102.3924,50867.0
2023-01-31 13:05:00,108.6,108.6,108.46,108.48,33149.0,102.3924,102.3924,102.2604,102.2793,33149.0
2023-01-31 13:10:00,108.47,108.69,108.46,108.64,27076.0,102.2698,102.4773,102.2604,102.4301,27076.0
2023-01-31 13:15:00,108.64,108.64,108.52,108.59,15484.0,102.4301,102.4301,102.317,102.383,15484.0
2023-01-31 13:20:00,108.6,108.62,108.47,108.55,34832.0,102.3924,102.4113,102.2698,102.3453,34832.0
2023-01-31 13:25:00,108.52,108.57,108.52,108.57,13933.0,102.317,102.3641,102.317,102.3641,13933.0
2023-01-31 13:30:00,108.57,108.6,108.5,108.5,13447.0,102.3641,102.3924,102.2981,102.2981,13447.0
2023-01-31 13:35:00,108.5,108.57,108.49,108.55,17276.0,102.2981,102.3641,102.2887,102.3453,17276.0
2023-01-31 13:40:00,108.56,108.59,108.48,108.53,24892.0,102.3547,102.383,102.2793,102.3264,24892.0
2023-01-31 13:45:00,108.53,108.68,108.52,108.66,24949.0,102.3264,102.4678,102.317,102.449,24949.0
2023-01-31 13:50:00,108.65,108.73,108.65,108.7,17865.0,102.4396,102.515,102.4396,102.4867,17865.0
2023-01-31 13:55:00,108.69,108.7,108.65,108.66,26378.0,102.4773,102.4867,102.4396,102.449,26378.0
2023-01-31 14:00:00,108.67,108.79,108.66,108.7,56960.0,102.4584,102.5716,102.449,102.4867,56960.0
2023-01-31 14:05:00,108.7,108.76,108.68,108.74,25922.0,102.4867,102.5433,102.4678,102.5244,25922.0
2023-01-31 14:10:00,108.75,108.77,108.72,108.75,22222.0,102.5338,102.5527,102.5056,102.5338,22222.0
2023-01-31 14:15:00,108.76,108.76,108.67,108.67,19756.0,102.5433,102.5433,102.4584,102.4584,19756.0
2023-01-31 14:20:00,108.67,108.74,108.66,108.7,29888.0,102.4584,102.5244,102.449,102.4867,29888.0
2023-01-31 14:25:00,108.7,108.76,108.68,108.74,16845.0,102.4867,102.5433,102.4678,102.5244,16845.0
2023-01-31 14:30:00,108.74,108.76,108.7,108.74,31629.0,102.5244,102.5433,102.4867,102.5244,31629.0
2023-01-31 14:35:00,108.75,108.77,108.69,108.7,24402.0,102.5338,102.5527,102.4773,102.4867,24402.0
2023-01-31 14:40:00,108.7,108.77,108.69,108.72,28602.0,102.4867,102.5527,102.4773,102.5056,28602.0
2023-01-31 14:45:00,108.73,108.76,108.65,108.68,24576.0,102.515,102.5433,102.4396,102.4678,24576.0
2023-01-31 14:50:00,108.69,108.84,108.67,108.8,39853.0,102.4773,102.6187,102.4584,102.581,39853.0
2023-01-31 14:55:00,108.81,108.81,108.72,108.76,22536.0,102.5904,102.5904,102.5056,102.5433,22536.0
2023-01-31 15:00:00,108.75,108.8,108.7,108.7,36988.0,102.5338,102.581,102.4867,102.4867,36988.0
2023-01-31 15:05:00,108.7,108.77,108.65,108.67,16817.0,102.4867,102.5527,102.4396,102.4584,16817.0
2023-01-31 15:10:00,108.67,108.68,108.51,108.56,26924.0,102.4584,102.4678,102.3076,102.3547,26924.0
2023-01-31 15:15:00,108.56,108.62,108.54,108.57,30557.0,102.3547,102.4113,102.3358,102.3641,30557.0
2023-01-31 15:20:00,108.57,108.61,108.49,108.56,41559.0,102.3641,102.4018,102.2887,102.3547,41559.0
2023-01-31 15:25:00,108.56,108.57,108.39,108.44,43584.0,102.3547,102.3641,102.1944,102.2416,43584.0
2023-01-31 15:30:00,108.44,108.54,108.43,108.53,39091.0,102.2416,102.3358,102.2321,102.3264,39091.0
2023-01-31 15:35:00,108.53,108.53,108.45,108.46,42736.0,102.3264,102.3264,102.251,102.2604,42736.0
2023-01-31 15:40:00,108.47,108.6,108.44,108.6,41781.0,102.2698,102.3924,102.2416,102.3924,41781.0
2023-01-31 15:45:00,108.61,108.75,108.59,108.72,60901.0,102.4018,102.5338,102.383,102.5056,60901.0
2023-01-31 15:50:00,108.73,108.93,108.59,108.89,149922.0,102.515,102.7036,102.383,102.6658,149922.0
2023-01-31 15:55:00,108.88,109.15,108.86,109.14,324610.0,102.6564,102.911,102.6376,102.9016,324610.0
2023-02-01 09:30:00,108.97,109.24,108.9,108.99,101918.0,102.7413,102.9958,102.6753,102.7601,101918.0
2023-02-01 09:35:00,108.95,109.07,108.68,109.07,39661.0,102.7224,102.8356,102.4678,102.8356,39661.0
2023-02-01 09:40:00,109.07,109.2,108.87,108.87,26877.0,102.8356,102.9581,102.647,102.647,26877.0
2023-02-01 09:45:00,108.9,109.28,108.85,109.25,24758.0,102.6753,103.0336,102.6281,103.0053,24758.0
2023-02-01 09:50:00,109.22,109.33,109.16,109.21,18530.0,102.977,103.0807,102.9204,102.9676,18530.0
2023-02-01 09:55:00,109.2,109.3,109.17,109.18,34615.0,102.9581,103.0524,102.9298,102.9393,34615.0
2023-02-01 10:00:00,109.21,109.21,108.87,108.97,27877.0,102.9676,102.9676,102.647,102.7413,27877.0
2023-02-01 10:05:00,108.97,108.99,108.67,108.78,29613.0,102.7413,102.7601,102.4584,102.5621,29613.0
2023-02-01 10:10:00,108.78,108.9,108.75,108.87,20926.0,102.5621,102.6753,102.5338,102.647,20926.0
2023-02-01 10:15:00,108.87,108.9,108.74,108.89,28213.0,102.647,102.6753,102.5244,102.6658,28213.0
2023-02-01 10:20:00,108.89,108.91,108.76,108.88,20179.0,102.6658,102.6847,102.5433,102.6564,20179.0
2023-02-01 10:25:00,108.86,108.91,108.78,108.86,11776.0,102.6376,102.6847,102.5621,102.6376,11776.0
2023-02-01 10:30:00,108.86,108.93,108.82,108.86,29476.0,102.6376,102.7036,102.5998,102.6376,29476.0
2023-02-01 10:35:00,108.84,108.94,108.81,108.82,22530.0,102.6187,102.713,102.5904,102.5998,22530.0
2023-02-01 10:40:00,108.83,108.84,108.58,108.59,34440.0,102.6093,102.6187,102.3736,102.383,34440.0
2023-02-01 10:45:00,108.57,108.69,108.51,108.54,20830.0,102.3641,102.4773,102.3076,102.3358,20830.0
2023-02-01 10:50:00,108.54,108.58,108.42,108.48,18136.0,102.3358,102.3736,102.2227,102.2793,18136.0
2023-02-01 10:55:00,108.48,108.53,108.31,108.32,19884.0,102.2793,102.3264,102.119,102.1284,19884.0
2023-02-01 11:00:00,108.3,108.43,108.21,108.4,22341.0,102.1096,102.2321,102.0247,102.2039,22341.0
2023-02-01 11:05:00,108.4,108.51,108.39,108.48,25731.0,102.2039,102.3076,102.1944,102.2793,25731.0
2023-02-01 11:10:00,108.49,108.49,108.36,108.39,18308.0,102.2887,102.2887,102.1661,102.1944,18308.0
2023-02-01 11:15:00,108.39,108.6,108.39,108.6,13817.0,102.1944,102.3924,102.1944,102.3924,13817.0
2023-02-01 11:20:00,108.6,108.73,108.57,108.73,13903.0,102.3924,102.515,102.3641,102.515,13903.0
2023-02-01 11:25:00,108.72,108.72,108.58,108.58,32969.0,102.5056,102.5056,102.3736,102.3736,32969.0
2023-02-01 11:30:00,108.59,108.61,108.44,108.45,19273.0,102.383,102.4018,102.2416,102.251,19273.0
2023-02-01 11:35:00,108.46,108.57,108.43,108.56,25607.0,102.2604,102.3641,102.2321,102.3547,25607.0
2023-02-01 11:40:00,108.56,108.6,108.47,108.5,26187.0,102.3547,102.3924,102.2698,102.2981,26187.0
2023-02-01 11:45:00,108.5,108.61,108.45,108.57,18871.0,102.2981,102.4018,102.251,102.3641,18871.0
2023-02-01 11:50:00,108.55,108.6,108.53,108.57,15893.0,102.3453,102.3924,102.3264,102.3641,15893.0
2023-02-01 11:55:00,108.58,108.62,108.48,108.55,18840.0,102.3736,102.4113,102.2793,102.3453,18840.0
2023-02-01 12:00:00,108.56,108.66,108.56,108.64,11734.0,102.3547,102.449,102.3547,102.4301,11734.0
2023-02-01 12:05:00,108.63,108.65,108.53,108.56,15748.0,102.4207,102.4396,102.3264,102.3547,15748.0
2023-02-01 12:10:00,108.55,108.59,108.49,108.57,34455.0,102.3453,102.383,102.2887,102.3641,34455.0
2023-02-01 12:15:00,108.58,108.6,108.47,108.47,21846.0,102.3736,102.3924,102.2698,102.2698,21846.0
2023-02-01 12:20:00,108.47,108.55,108.42,108.54,16888.0,102.2698,102.3453,102.2227,102.3358,16888.0
2023-02-01 12:25:00,108.55,108.59,108.52,108.56,23536.0,102.3453,102.383,102.317,102.3547,23536.0
2023-02-01 12:30:00,108.57,108.59,108.45,108.45,23847.0,102.3641,102.383,102.251,102.251,23847.0
2023-02-01 12:35:00,108.44,108.49,108.42,108.44,17994.0,102.2416,102.2887,102.2227,102.2416,17994.0
2023-02-01 12:40:00,108.43,108.61,108.42,108.61,93655.0,102.2321,102.4018,102.2227,102.4018,93655.0
2023-02-01 12:45:00,108.61,108.61,108.49,108.51,16609.0,102.4018,102.4018,102.2887,102.3076,16609.0
2023-02-01 12:50:00,108.5,108.59,108.48,108.58,12433.0,102.2981,102.383,102.2793,102.3736,12433.0
2023-02-01 12:55:00,108.56,108.64,108.53,108.53,10190.0,102.3547,102.4301,102.3264,102.3264,10190.0
2023-02-01 13:00:00,108.53,108.56,108.51,108.56,12606.0,102.3264,102.3547,102.3076,102.3547,12606.0
2023-02-01 13:05:00,108.57,108.64,108.54,108.54,18694.0,102.3641,102.4301,102.3358,102.3358,18694.0
2023-02-01 13:10:00,108.53,108.53,108.44,108.44,12189.0,102.3264,102.3264,102.2416,102.2416,12189.0
2023-02-01 13:15:00,108.43,108.48,108.4,108.48,22098.0,102.2321,102.2793,102.2039,102.2793,22098.0
2023-02-01 13:20:00,108.46,108.6,108.45,108.57,18704.0,102.2604,102.3924,102.251,102.3641,18704.0
2023-02-01 13:25:00,108.58,108.61,108.52,108.58,12360.0,102.3736,102.4018,102.317,102.3736,12360.0
2023-02-01 13:30:00,108.59,108.64,108.58,108.64,13458.0,102.383,102.4301,102.3736,102.4301,13458.0
2023-02-01 13:35:00,108.64,108.64,108.46,108.54,37823.0,102.4301,102.4301,102.2604,102.3358,37823.0
2023-02-01 13:40:00,108.54,108.62,108.53,108.59,15522.0,102.3358,102.4113,102.3264,102.383,15522.0
2023-02-01 13:45:00,108.59,108.6,108.46,108.5,14179.0,102.383,102.3924,102.2604,102.2981,14179.0
2023-02-01 13:50:00,108.51,108.6,108.49,108.59,15507.0,102.3076,102.3924,102.2887,102.383,15507.0
2023-02-01 13:55:00,108.59,108.69,108.54,108.6,27990.0,102.383,102.4773,102.3358,102.3924,27990.0
2023-02-01 14:00:00,108.63,108.68,108.07,108.41,46408.0,102.4207,102.4678,101.8927,102.2133,46408.0
2023-02-01 14:05:00,108.37,108.8,108.36,108.61,20064.0,102.1756,102.581,102.1661,102.4018,20064.0
2023-02-01 14:10:00,108.64,108.76,108.55,108.63,19845.0,102.4301,102.5433,102.3453,102.4207,19845.0
2023-02-01 14:15:00,108.61,108.7,108.38,108.5,30429.0,102.4018,102.4867,102.185,102.2981,30429.0
2023-02-01 14:20:00,108.52,108.62,108.5,108.54,14022.0,102.317,102.4113,102.2981,102.3358,14022.0
2023-02-01 14:25:00,108.52,108.59,108.46,108.5,13076.0,102.317,102.383,102.2604,102.2981,13076.0
2023-02-01 14:30:00,108.51,108.6,107.98,108.13,80400.0,102.3076,102.3924,101.8079,101.9493,80400.0
2023-02-01 14:35:00,108.18,109.16,108.17,109.11,65810.0,101.9964,102.9204,101.987,102.8733,65810.0
2023-02-01 14:40:00,109.14,109.47,109.05,109.41,88686.0,102.9016,103.2127,102.8167,103.1561,88686.0
2023-02-01 14:45:00,109.43,109.74,109.28,109.58,94360.0,103.175,103.4673,103.0336,103.3164,94360.0
2023-02-01 14:50:00,109.57,109.88,109.57,109.69,41212.0,103.307,103.5993,103.307,103.4201,41212.0
2023-02-01 14:55:00,109.68,109.77,109.44,109.6,52155.0,103.4107,103.4955,103.1844,103.3353,52155.0
2023-02-01 15:00:00,109.65,109.92,109.57,109.85,44973.0,103.3824,103.637,103.307,103.571,44973.0
2023-02-01 15:05:00,109.86,110.21,109.85,110.2,134489.0,103.5804,103.9104,103.571,103.901,134489.0
2023-02-01 15:10:00,110.21,110.22,110.05,110.06,78419.0,103.9104,103.9198,103.7595,103.769,78419.0
2023-02-01 15:15:00,110.06,110.09,109.78,110.0,51504.0,103.769,103.7973,103.505,103.7124,51504.0
2023-02-01 15:20:00,110.0,110.1,109.83,109.95,67785.0,103.7124,103.8067,103.5521,103.6653,67785.0
2023-02-01 15:25:00,109.95,110.19,109.91,110.19,41720.0,103.6653,103.8915,103.6275,103.8915,41720.0
2023-02-01 15:30:00,110.19,110.41,110.19,110.41,96547.0,103.8915,104.099,103.8915,104.099,96547.0
2023-02-01 15:35:00,110.41,110.78,110.4,110.59,145190.0,104.099,104.4478,104.0895,104.2687,145190.0
2023-02-01 15:40:00,110.6,110.73,110.45,110.51,110919.0,104.2781,104.4007,104.1367,104.1932,110919.0
2023-02-01 15:45:00,110.52,110.56,110.26,110.28,94871.0,104.2027,104.2404,103.9575,103.9764,94871.0
2023-02-01 15:50:00,110.27,110.27,109.87,109.95,156861.0,103.967,103.967,103.5898,103.6653,156861.0
2023-02-01 15:55:00,109.94,110.08,109.87,109.98,292747.0,103.6558,103.7878,103.5898,103.6935,292747.0
2023-02-02 09:30:00,110.04,110.43,109.89,110.24,154384.0,103.7501,104.1178,103.6087,103.9387,154384.0
2023-02-02 09:35:00,110.27,110.27,109.85,109.99,63044.0,103.967,103.967,103.571,103.703,63044.0
2023-02-02 09:40:00,109.95,110.03,109.65,109.81,46667.0,103.6653,103.7407,103.3824,103.5333,46667.0
2023-02-02 09:45:00,109.81,110.37,109.67,110.22,88853.0,103.5333,104.0612,103.4013,103.9198,88853.0
2023-02-02 09:50:00,110.2,110.31,110.01,110.18,79921.0,103.901,104.0047,103.7218,103.8821,79921.0
2023-02-02 09:55:00,110.19,110.23,109.95,110.18,56296.0,103.8915,103.9292,103.6653,103.8821,56296.0
2023-02-02 10:00:00,110.18,110.5,109.97,110.39,58618.0,103.8821,104.1838,103.6841,104.0801,58618.0
2023-02-02 10:05:00,110.4,110.52,110.23,110.26,43463.0,104.0895,104.2027,103.9292,103.9575,43463.0
2023-02-02 10:10:00,110.25,110.28,109.93,110.11,39609.0,103.9481,103.9764,103.6464,103.8161,39609.0
2023-02-02 10:15:00,110.12,110.25,110.0,110.2,42999.0,103.8255,103.9481,103.7124,103.901,42999.0
2023-02-02 10:20:00,110.21,110.23,110.05,110.12,41109.0,103.9104,103.9292,103.7595,103.8255,41109.0
2023-02-02 10:25:00,110.12,110.19,110.01,110.02,28698.0,103.8255,103.8915,103.7218,103.7313,28698.0
2023-02-02 10:30:00,110.01,110.3,109.91,110.06,76102.0,103.7218,103.9952,103.6275,103.769,76102.0
2023-02-02 10:35:00,110.07,110.41,110.07,110.34,45606.0,103.7784,104.099,103.7784,104.033,45606.0
2023-02-02 10:40:00,110.34,110.43,110.3,110.43,37164.0,104.033,104.1178,103.9952,104.1178,37164.0
2023-02-02 10:45:00,110.42,110.54,110.41,110.52,34861.0,104.1084,104.2215,104.099,104.2027,34861.0
2023-02-02 10:50:00,110.53,110.73,110.44,110.68,60415.0,104.2121,104.4007,104.1272,104.3535,60415.0
2023-02-02 10:55:00,110.67,110.83,110.67,110.77,50110.0,104.3441,104.495,104.3441,104.4384,50110.0
2023-02-02 11:00:00,110.75,110.83,110.65,110.7,65311.0,104.4195,104.495,104.3252,104.3724,65311.0
2023-02-02 11:05:00,110.68,110.69,110.42,110.51,31815.0,104.3535,104.363,104.1084,104.1932,31815.0
2023-02-02 11:10:00,110.5,110.56,110.32,110.34,52872.0,104.1838,104.2404,104.0141,104.033,52872.0
2023-02-02 11:15:00,110.34,110.4,110.25,110.34,38616.0,104.033,104.0895,103.9481,104.033,38616.0
2023-02-02 11:20:00,110.34,110.55,110.31,110.48,43549.0,104.033,104.231,104.0047,104.165,43549.0
2023-02-02 11:25:00,110.46,110.59,110.4,110.49,36529.0,104.1461,104.2687,104.0895,104.1744,36529.0
2023-02-02 11:30:00,110.48,110.58,110.42,110.52,26199.0,104.165,104.2592,104.1084,104.2027,26199.0
2023-02-02 11:35:00,110.51,110.56,110.34,110.37,23521.0,104.1932,104.2404,104.033,104.0612,23521.0
2023-02-02 11:40:00,110.36,110.36,110.25,110.28,21467.0,104.0518,104.0518,103.9481,103.9764,21467.0
2023-02-02 11:45:00,110.31,110.31,110.1,110.19,29127.0,104.0047,104.0047,103.8067,103.8915,29127.0
2023-02-02 11:50:00,110.21,110.29,110.09,110.09,28175.0,103.9104,103.9858,103.7973,103.7973,28175.0
2023-02-02 11:55:00,110.11,110.14,109.99,110.05,52693.0,103.8161,103.8444,103.703,103.7595,52693.0
2023-02-02 12:00:00,110.04,110.22,110.01,110.09,39389.0,103.7501,103.9198,103.7218,103.7973,39389.0
2023-02-02 12:05:00,110.08,110.16,110.04,110.09,37412.0,103.7878,103.8632,103.7501,103.7973,37412.0
2023-02-02 12:10:00,110.08,110.34,110.07,110.33,22331.0,103.7878,104.033,103.7784,104.0235,22331.0
2023-02-02 12:15:00,110.34,110.39,110.17,110.25,33250.0,104.033,104.0801,103.8727,103.9481,33250.0
2023-02-02 12:20:00,110.25,110.26,110.09,110.12,40455.0,103.9481,103.9575,103.7973,103.8255,40455.0
2023-02-02 12:25:00,110.12,110.23,110.04,110.13,71488.0,103.8255,103.9292,103.7501,103.835,71488.0
2023-02-02 12:30:00,110.12,110.21,110.07,110.13,24381.0,103.8255,103.9104,103.7784,103.835,24381.0
2023-02-02 12:35:00,110.14,110.18,110.0,110.03,28786.0,103.8444,103.8821,103.7124,103.7407,28786.0
2023-02-02 12:40:00,110.02,110.03,109.92,109.92,42325.0,103.7313,103.7407,103.637,103.637,42325.0
2023-02-02 12:45:00,109.92,109.92,109.63,109.76,80230.0,103.637,103.637,103.3635,103.4861,80230.0
2023-02-02 12:50:00,109.76,109.9,109.67,109.89,19389.0,103.4861,103.6181,103.4013,103.6087,19389.0
2023-02-02 12:55:00,109.88,109.95,109.83,109.92,34268.0,103.5993,103.6653,103.5521,103.637,34268.0
2023-02-02 13:00:00,109.93,110.07,109.92,110.06,45739.0,103.6464,103.7784,103.637,103.769,45739.0
2023-02-02 13:05:00,110.06,110.1,109.94,109.96,65752.0,103.769,103.8067,103.6558,103.6747,65752.0
2023-02-02 13:10:00,109.95,109.97,109.77,109.8,21584.0,103.6653,103.6841,103.4955,103.5238,21584.0
2023-02-02 13:15:00,109.78,109.93,109.69,109.93,79627.0,103.505,103.6464,103.4201,103.6464,79627.0
2023-02-02 13:20:00,109.93,109.97,109.84,109.91,50174.0,103.6464,103.6841,103.5615,103.6275,50174.0
2023-02-02 13:25:00,109.92,109.95,109.74,109.81,41580.0,103.637,103.6653,103.4673,103.5333,41580.0
2023-02-02 13:30:00,109.81,109.98,109.81,109.82,43055.0,103.5333,103.6935,103.5333,103.5427,43055.0
2023-02-02 13:35:00,109.83,109.85,109.75,109.78,26690.0,103.5521,103.571,103.4767,103.505,26690.0
2023-02-02 13:40:00,109.79,110.15,109.79,110.05,149292.0,103.5144,103.8538,103.5144,103.7595,149292.0
2023-02-02 13:45:00,110.05,110.15,110.05,110.09,30012.0,103.7595,103.8538,103.7595,103.7973,30012.0
2023-02-02 13:50:00,110.09,110.16,110.03,110.16,31496.0,103.7973,103.8632,103.7407,103.8632,31496.0
2023-02-02 13:55:00,110.16,110.17,110.01,110.02,28705.0,103.8632,103.8727,103.7218,103.7313,28705.0
2023-02-02 14:00:00,110.02,110.05,109.83,109.83,31017.0,103.7313,103.7595,103.5521,103.5521,31017.0
2023-02-02 14:05:00,109.8,109.92,109.76,109.81,36696.0,103.5238,103.637,103.4861,103.5333,36696.0
2023-02-02 14:10:00,109.77,109.78,109.36,109.45,68955.0,103.4955,103.505,103.109,103.1938,68955.0
2023-02-02 14:15:00,109.43,109.54,109.34,109.48,46848.0,103.175,103.2787,103.0901,103.2221,46848.0
2023-02-02 14:20:00,109.48,109.55,109.38,109.4,35248.0,103.2221,103.2881,103.1278,103.1467,35248.0
2023-02-02 14:25:00,109.39,109.47,109.24,109.27,42582.0,103.1373,103.2127,102.9958,103.0241,42582.0
2023-02-02 14:30:00,109.29,109.32,109.04,109.14,63797.0,103.043,103.0713,102.8073,102.9016,63797.0
2023-02-02 14:35:00,109.13,109.17,109.02,109.02,55950.0,102.8921,102.9298,102.7884,102.7884,55950.0
2023-02-02 14:40:00,109.02,109.07,108.79,108.98,69969.0,102.7884,102.8356,102.5716,102.7507,69969.0
2023-02-02 14:45:00,108.98,109.03,108.77,108.84,79871.0,102.7507,102.7978,102.5527,102.6187,79871.0
2023-02-02 14:50:00,108.84,109.01,108.8,108.99,77755.0,102.6187,102.779,102.581,102.7601,77755.0
2023-02-02 14:55:00,108.98,108.98,108.56,108.58,79637.0,102.7507,102.7507,102.3547,102.3736,79637.0
2023-02-02 15:00:00,108.56,108.65,108.4,108.53,50702.0,102.3547,102.4396,102.2039,102.3264,50702.0
2023-02-02 15:05:00,108.58,108.73,108.42,108.5,48053.0,102.3736,102.515,102.2227,102.2981,48053.0
2023-02-02 15:10:00,108.5,108.54,108.38,108.52,71400.0,102.2981,102.3358,102.185,102.317,71400.0
2023-02-02 15:15:00,108.52,108.53,108.31,108.46,85587.0,102.317,102.3264,102.119,102.2604,85587.0
2023-02-02 15:20:00,108.45,108.61,108.18,108.2,145308.0,102.251,102.4018,101.9964,102.0153,145308.0
2023-02-02 15:25:00,108.19,108.29,108.03,108.08,165668.0,102.0059,102.1001,101.855,101.9021,165668.0
2023-02-02 15:30:00,108.09,108.27,108.0,108.22,154840.0,101.9116,102.0813,101.8267,102.0341,154840.0
2023-02-02 15:35:00,108.23,108.43,108.19,108.35,93391.0,102.0436,102.2321,102.0059,102.1567,93391.0
2023-02-02 15:40:00,108.35,108.85,108.34,108.57,158568.0,102.1567,102.6281,102.1473,102.3641,158568.0
2023-02-02 15:45:00,108.55,108.96,108.51,108.84,152790.0,102.3453,102.7318,102.3076,102.6187,152790.0
2023-02-02 15:50:00,108.86,109.42,108.85,109.31,260651.0,102.6376,103.1655,102.6281,103.0618,260651.0
2023-02-02 15:55:00,109.3,109.3,109.02,109.25,526673.0,103.0524,103.0524,102.7884,103.0053,526673.0
2023-02-03 09:30:00,104.52,105.12,103.04,103.97,781158.0,98.5456,99.1113,97.1502,98.0271,781158.0
2023-02-03 09:35:00,104.04,105.4,103.34,104.86,575478.0,98.0931,99.3753,97.4331,98.8662,575478.0
2023-02-03 09:40:00,104.91,106.35,104.88,106.09,448891.0,98.9133,100.271,98.8851,100.0259,448891.0
2023-02-03 09:45:00,106.04,106.23,104.94,105.1,356022.0,99.9787,100.1579,98.9416,99.0925,356022.0
2023-02-03 09:50:00,105.04,105.36,104.54,104.77,180157.0,99.0359,99.3376,98.5645,98.7813,180157.0
2023-02-03 09:55:00,104.77,105.06,104.22,104.9,227442.0,98.7813,99.0548,98.2628,98.9039,227442.0
2023-02-03 10:00:00,104.82,104.99,104.3,104.81,164909.0,98.8285,98.9888,98.3382,98.8191,164909.0
2023-02-03 10:05:00,104.86,105.14,104.53,104.89,138617.0,98.8662,99.1302,98.5551,98.8945,138617.0
2023-02-03 10:10:00,104.86,105.4,104.55,105.25,121777.0,98.8662,99.3753,98.5739,99.2339,121777.0
2023-02-03 10:15:00,105.22,105.96,105.09,105.78,164926.0,99.2056,99.9033,99.0831,99.7336,164926.0
2023-02-03 10:20:00,105.8,105.97,105.71,105.84,117587.0,99.7525,99.9127,99.6676,99.7902,117587.0
2023-02-03 10:25:00,105.85,105.88,105.38,105.43,70648.0,99.7996,99.8279,99.3565,99.4036,70648.0
2023-02-03 10:30:00,105.43,106.12,105.42,105.8,160952.0,99.4036,100.0542,99.3942,99.7525,160952.0
2023-02-03 10:35:00,105.78,106.19,105.78,105.85,77841.0,99.7336,100.1202,99.7336,99.7996,77841.0
2023-02-03 10:40:00,105.87,105.91,105.64,105.91,79645.0,99.8185,99.8562,99.6016,99.8562,79645.0
2023-02-03 10:45:00,105.87,106.05,105.81,105.91,78193.0,99.8185,99.9882,99.7619,99.8562,78193.0
2023-02-03 10:50:00,105.9,105.91,105.42,105.57,109084.0,99.8468,99.8562,99.3942,99.5356,109084.0
2023-02-03 10:55:00,105.54,105.6,105.26,105.42,129662.0,99.5073,99.5639,99.2433,99.3942,129662.0
2023-02-03 11:00:00,105.44,105.95,105.41,105.76,83912.0,99.413,99.8939,99.3848,99.7148,83912.0
2023-02-03 11:05:00,105.8,106.03,105.77,105.93,94735.0,99.7525,99.9693,99.7242,99.875,94735.0
2023-02-03 11:10:00,105.93,106.27,105.92,106.23,126803.0,99.875,100.1956,99.8656,100.1579,126803.0
2023-02-03 11:15:00,106.25,106.44,106.13,106.23,97262.0,100.1767,100.3559,100.0636,100.1579,97262.0
2023-02-03 11:20:00,106.2,106.24,106.01,106.19,80231.0,100.1296,100.1673,99.9505,100.1202,80231.0
2023-02-03 11:25:00,106.2,106.24,106.06,106.15,69109.0,100.1296,100.1673,99.9976,100.0825,69109.0
2023-02-03 11:30:00,106.16,106.23,106.02,106.23,71745.0,100.0919,100.1579,99.9599,100.1579,71745.0
2023-02-03 11:35:00,106.21,106.44,106.0,106.09,117465.0,100.139,100.3559,99.941,100.0259,117465.0
2023-02-03 11:40:00,106.09,106.13,105.9,105.9,93064.0,100.0259,100.0636,99.8468,99.8468,93064.0
2023-02-03 11:45:00,105.93,106.02,105.65,105.65,82652.0,99.875,99.9599,99.611,99.611,82652.0
2023-02-03 11:50:00,105.62,105.75,105.51,105.6,54308.0,99.5828,99.7053,99.479,99.5639,54308.0
2023-02-03 11:55:00,105.6,105.61,105.18,105.29,61338.0,99.5639,99.5733,99.1679,99.2716,61338.0
2023-02-03 12:00:00,105.28,105.31,105.1,105.16,56612.0,99.2622,99.2905,99.0925,99.149,56612.0
2023-02-03 12:05:00,105.12,105.29,105.01,105.05,65903.0,99.1113,99.2716,99.0076,99.0453,65903.0
2023-02-03 12:10:00,105.03,105.34,105.03,105.25,48630.0,99.0265,99.3188,99.0265,99.2339,48630.0
2023-02-03 12:15:00,105.23,105.26,105.12,105.16,38246.0,99.215,99.2433,99.1113,99.149,38246.0
2023-02-03 12:20:00,105.15,105.42,105.13,105.35,57426.0,99.1396,99.3942,99.1208,99.3282,57426.0
2023-02-03 12:25:00,105.35,105.38,105.18,105.22,39046.0,99.3282,99.3565,99.1679,99.2056,39046.0
2023-02-03 12:30:00,105.22,105.27,105.14,105.16,50927.0,99.2056,99.2528,99.1302,99.149,50927.0
2023-02-03 12:35:00,105.17,105.42,105.17,105.27,50760.0,99.1585,99.3942,99.1585,99.2528,50760.0
2023-02-03 12:40:00,105.28,105.58,105.28,105.52,50881.0,99.2622,99.545,99.2622,99.4885,50881.0
2023-02-03 12:45:00,105.52,105.63,105.31,105.31,52274.0,99.4885,99.5922,99.2905,99.2905,52274.0
2023-02-03 12:50:00,105.33,105.35,105.19,105.29,54698.0,99.3093,99.3282,99.1773,99.2716,54698.0
2023-02-03 12:55:00,105.28,105.33,104.87,104.91,125933.0,99.2622,99.3093,98.8756,98.9133,125933.0
2023-02-03 13:00:00,104.92,104.92,104.5,104.53,88199.0,98.9228,98.9228,98.5268,98.5551,88199.0
2023-02-03 13:05:00,104.54,104.67,104.47,104.57,67405.0,98.5645,98.6871,98.4985,98.5928,67405.0
2023-02-03 13:10:00,104.53,104.88,104.42,104.85,76747.0,98.5551,98.8851,98.4513,98.8568,76747.0
2023-02-03 13:15:00,104.87,105.01,104.79,104.97,53163.0,98.8756,99.0076,98.8002,98.9699,53163.0
2023-02-03 13:20:00,104.95,105.02,104.86,104.97,37674.0,98.9511,99.0171,98.8662,98.9699,37674.0
2023-02-03 13:25:00,105.0,105.06,104.86,105.03,38513.0,98.9982,99.0548,98.8662,99.0265,38513.0
2023-02-03 13:30:00,105.04,105.19,104.94,105.01,42481.0,99.0359,99.1773,98.9416,99.0076,42481.0
2023-02-03 13:35:00,105.02,105.28,105.01,105.23,55563.0,99.0171,99.2622,99.0076,99.215,55563.0
2023-02-03 13:40:00,105.22,105.26,104.94,104.98,42051.0,99.2056,99.2433,98.9416,98.9793,42051.0
2023-02-03 13:45:00,104.97,104.99,104.62,104.63,66081.0,98.9699,98.9888,98.6399,98.6493,66081.0
2023-02-03 13:50:00,104.64,104.84,104.63,104.79,50683.0,98.6588,98.8473,98.6493,98.8002,50683.0
2023-02-03 13:55:00,104.77,104.91,104.67,104.81,45380.0,98.7813,98.9133,98.6871,98.8191,45380.0
2023-02-03 14:00:00,104.8,104.98,104.75,104.87,47371.0,98.8096,98.9793,98.7625,98.8756,47371.0
2023-02-03 14:05:00,104.85,104.95,104.71,104.76,55009.0,98.8568,98.9511,98.7248,98.7719,55009.0
2023-02-03 14:10:00,104.77,104.86,104.66,104.84,68430.0,98.7813,98.8662,98.6776,98.8473,68430.0
2023-02-03 14:15:00,104.87,104.88,104.54,104.61,53757.0,98.8756,98.8851,98.5645,98.6305,53757.0
2023-02-03 14:20:00,104.62,104.67,104.51,104.54,37694.0,98.6399,98.6871,98.5362,98.5645,37694.0
2023-02-03 14:25:00,104.54,104.65,104.48,104.63,56174.0,98.5645,98.6682,98.5079,98.6493,56174.0
2023-02-03 14:30:00,104.63,104.74,104.48,104.7,40764.0,98.6493,98.7531,98.5079,98.7153,40764.0
2023-02-03 14:35:00,104.69,104.86,104.65,104.82,34359.0,98.7059,98.8662,98.6682,98.8285,34359.0
2023-02-03 14:40:00,104.82,104.83,104.75,104.75,29902.0,98.8285,98.8379,98.7625,98.7625,29902.0
2023-02-03 14:45:00,104.75,104.81,104.65,104.77,22673.0,98.7625,98.8191,98.6682,98.7813,22673.0
2023-02-03 14:50:00,104.78,104.8,104.68,104.75,31083.0,98.7908,98.8096,98.6965,98.7625,31083.0
2023-02-03 14:55:00,104.75,104.8,104.56,104.56,49218.0,98.7625,98.8096,98.5833,98.5833,49218.0
2023-02-03 15:00:00,104.55,104.55,104.36,104.37,47486.0,98.5739,98.5739,98.3948,98.4042,47486.0
2023-02-03 15:05:00,104.37,104.5,104.3,104.5,52891.0,98.4042,98.5268,98.3382,98.5268,52891.0
2023-02-03 15:10:00,104.48,104.64,104.43,104.56,65514.0,98.5079,98.6588,98.4608,98.5833,65514.0
2023-02-03 15:15:00,104.56,104.85,104.48,104.77,50267.0,98.5833,98.8568,98.5079,98.7813,50267.0
2023-02-03 15:20:00,104.77,104.87,104.73,104.81,50643.0,98.7813,98.8756,98.7436,98.8191,50643.0
2023-02-03 15:25:00,104.82,104.97,104.7,104.72,59014.0,98.8285,98.9699,98.7153,98.7342,59014.0
2023-02-03 15:30:00,104.73,104.77,104.47,104.5,72041.0,98.7436,98.7813,98.4985,98.5268,72041.0
2023-02-03 15:35:00,104.51,104.51,104.3,104.33,72980.0,98.5362,98.5362,98.3382,98.3665,72980.0
2023-02-03 15:40:00,104.33,104.51,104.31,104.49,119242.0,98.3665,98.5362,98.3476,98.5173,119242.0
2023-02-03 15:45:00,104.49,104.63,104.42,104.55,177761.0,98.5173,98.6493,98.4513,98.5739,177761.0
2023-02-03 15:50:00,104.53,104.62,104.39,104.49,276712.0,98.5551,98.6399,98.4231,98.5173,276712.0
2023-02-03 15:55:00,104.5,104.52,104.28,104.29,500789.0,98.5268,98.5456,98.3194,98.3288,500789.0
2023-02-06 09:30:00,103.99,104.36,103.41,103.55,185922.0,98.0459,98.3948,97.4991,97.6311,185922.0
2023-02-06 09:35:00,103.49,103.74,103.3,103.5,64354.0,97.5745,97.8102,97.3954,97.5839,64354.0
2023-02-06 09:40:00,103.48,103.76,103.44,103.44,46543.0,97.5651,97.8291,97.5274,97.5274,46543.0
2023-02-06 09:45:00,103.45,103.81,103.43,103.67,36085.0,97.5368,97.8762,97.5179,97.7442,36085.0
2023-02-06 09:50:00,103.68,103.91,103.56,103.7,42992.0,97.7536,97.9705,97.6405,97.7725,42992.0
2023-02-06 09:55:00,103.7,103.9,103.67,103.84,40813.0,97.7725,97.9611,97.7442,97.9045,40813.0
2023-02-06 10:00:00,103.81,104.25,103.76,104.19,59598.0,97.8762,98.2911,97.8291,98.2345,59598.0
2023-02-06 10:05:00,104.21,104.46,104.11,104.41,53042.0,98.2534,98.4891,98.1591,98.4419,53042.0
2023-02-06 10:10:00,104.43,104.47,104.27,104.33,27044.0,98.4608,98.4985,98.3099,98.3665,27044.0
2023-02-06 10:15:00,104.29,104.48,104.2,104.48,27318.0,98.3288,98.5079,98.2439,98.5079,27318.0
2023-02-06 10:20:00,104.49,104.63,104.45,104.48,70517.0,98.5173,98.6493,98.4796,98.5079,70517.0
2023-02-06 10:25:00,104.48,104.59,104.38,104.41,19374.0,98.5079,98.6116,98.4136,98.4419,19374.0
2023-02-06 10:30:00,104.41,104.53,104.34,104.53,28453.0,98.4419,98.5551,98.3759,98.5551,28453.0
2023-02-06 10:35:00,104.56,104.67,104.46,104.58,34591.0,98.5833,98.6871,98.4891,98.6022,34591.0
2023-02-06 10:40:00,104.6,104.8,104.49,104.63,42942.0,98.6211,98.8096,98.5173,98.6493,42942.0
2023-02-06 10:45:00,104.63,104.74,104.56,104.67,37949.0,98.6493,98.7531,98.5833,98.6871,37949.0
2023-02-06 10:50:00,104.68,105.15,104.68,105.09,67602.0,98.6965,99.1396,98.6965,99.0831,67602.0
2023-02-06 10:55:00,105.09,105.2,104.95,105.0,46861.0,99.0831,99.1868,98.9511,98.9982,46861.0
2023-02-06 11:00:00,105.0,105.03,104.86,104.88,34874.0,98.9982,99.0265,98.8662,98.8851,34874.0
2023-02-06 11:05:00,104.87,105.0,104.78,104.8,43252.0,98.8756,98.9982,98.7908,98.8096,43252.0
2023-02-06 11:10:00,104.8,104.81,104.48,104.53,29804.0,98.8096,98.8191,98.5079,98.5551,29804.0
2023-02-06 11:15:00,104.53,104.66,104.49,104.58,54396.0,98.5551,98.6776,98.5173,98.6022,54396.0
2023-02-06 11:20:00,104.58,104.6,104.5,104.58,38520.0,98.6022,98.6211,98.5268,98.6022,38520.0
2023-02-06 11:25:00,104.59,104.83,104.59,104.79,46319.0,98.6116,98.8379,98.6116,98.8002,46319.0
2023-02-06 11:30:00,104.79,104.82,104.66,104.67,21952.0,98.8002,98.8285,98.6776,98.6871,21952.0
2023-02-06 11:35:00,104.69,104.75,104.56,104.56,38609.0,98.7059,98.7625,98.5833,98.5833,38609.0
2023-02-06 11:40:00,104.54,104.62,104.49,104.5,22057.0,98.5645,98.6399,98.5173,98.5268,22057.0
2023-02-06 11:45:00,104.49,104.61,104.47,104.5,26622.0,98.5173,98.6305,98.4985,98.5268,26622.0
2023-02-06 11:50:00,104.5,104.79,104.5,104.74,37841.0,98.5268,98.8002,98.5268,98.7531,37841.0
2023-02-06 11:55:00,104.76,104.8,104.65,104.76,26324.0,98.7719,98.8096,98.6682,98.7719,26324.0
2023-02-06 12:00:00,104.76,104.8,104.67,104.76,26969.0,98.7719,98.8096,98.6871,98.7719,26969.0
2023-02-06 12:05:00,104.8,104.83,104.68,104.75,18323.0,98.8096,98.8379,98.6965,98.7625,18323.0
2023-02-06 12:10:00,104.75,104.77,104.64,104.67,22174.0,98.7625,98.7813,98.6588,98.6871,22174.0
2023-02-06 12:15:00,104.64,104.66,104.57,104.63,27113.0,98.6588,98.6776,98.5928,98.6493,27113.0
2023-02-06 12:20:00,104.61,104.87,104.6,104.85,23287.0,98.6305,98.8756,98.6211,98.8568,23287.0
2023-02-06 12:25:00,104.85,104.89,104.77,104.82,12808.0,98.8568,98.8945,98.7813,98.8285,12808.0
2023-02-06 12:30:00,104.82,105.03,104.82,104.94,18115.0,98.8285,99.0265,98.8285,98.9416,18115.0
2023-02-06 12:35:00,104.93,105.05,104.88,105.04,12039.0,98.9322,99.0453,98.8851,99.0359,12039.0
2023-02-06 12:40:00,105.05,105.15,105.05,105.15,42965.0,99.0453,99.1396,99.0453,99.1396,42965.0
2023-02-06 12:45:00,105.14,105.19,105.07,105.14,45269.0,99.1302,99.1773,99.0642,99.1302,45269.0
2023-02-06 12:50:00,105.14,105.19,105.04,105.09,19796.0,99.1302,99.1773,99.0359,99.0831,19796.0
2023-02-06 12:55:00,105.09,105.26,105.06,105.23,56324.0,99.0831,99.2433,99.0548,99.215,56324.0
2023-02-06 13:00:00,105.23,105.45,105.15,105.43,72428.0,99.215,99.4225,99.1396,99.4036,72428.0
2023-02-06 13:05:00,105.44,105.57,105.38,105.46,60290.0,99.413,99.5356,99.3565,99.4319,60290.0
2023-02-06 13:10:00,105.47,105.53,105.33,105.52,38729.0,99.4413,99.4979,99.3093,99.4885,38729.0
2023-02-06 13:15:00,105.52,105.66,105.51,105.66,35188.0,99.4885,99.6205,99.479,99.6205,35188.0
2023-02-06 13:20:00,105.67,105.93,105.63,105.88,65788.0,99.6299,99.875,99.5922,99.8279,65788.0
2023-02-06 13:25:00,105.9,106.08,105.88,106.02,82278.0,99.8468,100.0165,99.8279,99.9599,82278.0
2023-02-06 13:30:00,106.02,106.07,105.91,105.99,89468.0,99.9599,100.007,99.8562,99.9316,89468.0
2023-02-06 13:35:00,105.99,106.01,105.92,105.95,58108.0,99.9316,99.9505,99.8656,99.8939,58108.0
2023-02-06 13:40:00,105.95,106.06,105.84,106.06,133311.0,99.8939,99.9976,99.7902,99.9976,133311.0
2023-02-06 13:45:00,106.04,106.04,105.85,106.03,66453.0,99.9787,99.9787,99.7996,99.9693,66453.0
2023-02-06 13:50:00,106.03,106.08,105.94,106.04,126084.0,99.9693,100.0165,99.8845,99.9787,126084.0
2023-02-06 13:55:00,106.04,106.17,106.02,106.12,44768.0,99.9787,100.1013,99.9599,100.0542,44768.0
2023-02-06 14:00:00,106.11,106.14,105.99,106.06,70683.0,100.0447,100.073,99.9316,99.9976,70683.0
2023-02-06 14:05:00,106.06,106.1,105.98,106.0,32742.0,99.9976,100.0353,99.9222,99.941,32742.0
2023-02-06 14:10:00,106.0,106.03,105.92,106.0,57998.0,99.941,99.9693,99.8656,99.941,57998.0
2023-02-06 14:15:00,106.0,106.02,105.88,105.89,56238.0,99.941,99.9599,99.8279,99.8373,56238.0
2023-02-06 14:20:00,105.88,105.91,105.63,105.64,27599.0,99.8279,99.8562,99.5922,99.6016,27599.0
2023-02-06 14:25:00,105.64,105.65,105.48,105.53,49216.0,99.6016,99.611,99.4508,99.4979,49216.0
2023-02-06 14:30:00,105.52,105.52,105.15,105.15,69490.0,99.4885,99.4885,99.1396,99.1396,69490.0
2023-02-06 14:35:00,105.16,105.25,105.12,105.19,36952.0,99.149,99.2339,99.1113,99.1773,36952.0
2023-02-06 14:40:00,105.19,105.22,105.06,105.18,39677.0,99.1773,99.2056,99.0548,99.1679,39677.0
2023-02-06 14:45:00,105.17,105.21,104.96,104.98,39128.0,99.1585,99.1962,98.9605,98.9793,39128.0
2023-02-06 14:50:00,104.98,104.99,104.85,104.88,29842.0,98.9793,98.9888,98.8568,98.8851,29842.0
2023-02-06 14:55:00,104.86,105.01,104.85,104.98,34470.0,98.8662,99.0076,98.8568,98.9793,34470.0
2023-02-06 15:00:00,104.98,105.01,104.85,104.86,36504.0,98.9793,99.0076,98.8568,98.8662,36504.0
2023-02-06 15:05:00,104.86,104.89,104.74,104.81,32301.0,98.8662,98.8945,98.7531,98.8191,32301.0
2023-02-06 15:10:00,104.82,104.98,104.73,104.84,49569.0,98.8285,98.9793,98.7436,98.8473,49569.0
2023-02-06 15:15:00,104.84,104.84,104.66,104.74,24139.0,98.8473,98.8473,98.6776,98.7531,24139.0
2023-02-06 15:20:00,104.77,104.82,104.69,104.71,29071.0,98.7813,98.8285,98.7059,98.7248,29071.0
2023-02-06 15:25:00,104.72,104.84,104.64,104.78,35358.0,98.7342,98.8473,98.6588,98.7908,35358.0
2023-02-06 15:30:00,104.78,104.85,104.67,104.79,38833.0,98.7908,98.8568,98.6871,98.8002,38833.0
2023-02-06 15:35:00,104.79,104.94,104.79,104.88,50517.0,98.8002,98.9416,98.8002,98.8851,50517.0
2023-02-06 15:40:00,104.89,104.94,104.87,104.91,36129.0,98.8945,98.9416,98.8756,98.9133,36129.0
2023-02-06 15:45:00,104.9,104.93,104.74,104.77,72286.0,98.9039,98.9322,98.7531,98.7813,72286.0
2023-02-06 15:50:00,104.77,105.17,104.65,105.12,138534.0,98.7813,99.1585,98.6682,99.1113,138534.0
2023-02-06 15:55:00,105.12,105.12,104.87,105.05,245788.0,99.1113,99.1113,98.8756,99.0453,245788.0
2023-02-07 09:30:00,104.78,104.99,104.62,104.89,140037.0,98.7908,98.9888,98.6399,98.8945,140037.0
2023-02-07 09:35:00,104.83,105.01,104.78,104.87,46203.0,98.8379,99.0076,98.7908,98.8756,46203.0
2023-02-07 09:40:00,104.86,104.93,104.77,104.91,48830.0,98.8662,98.9322,98.7813,98.9133,48830.0
2023-02-07 09:45:00,104.88,105.07,104.74,104.95,87465.0,98.8851,99.0642,98.7531,98.9511,87465.0
2023-02-07 09:50:00,104.91,105.11,104.87,105.07,78196.0,98.9133,99.1019,98.8756,99.0642,78196.0
2023-02-07 09:55:00,105.07,105.15,104.87,105.0,59957.0,99.0642,99.1396,98.8756,98.9982,59957.0
2023-02-07 10:00:00,105.02,105.06,104.71,104.97,38970.0,99.0171,99.0548,98.7248,98.9699,38970.0
2023-02-07 10:05:00,105.0,105.08,104.87,104.97,104883.0,98.9982,99.0736,98.8756,98.9699,104883.0
2023-02-07 10:10:00,104.92,105.09,104.86,105.08,43996.0,98.9228,99.0831,98.8662,99.0736,43996.0
2023-02-07 10:15:00,105.09,105.18,104.9,104.92,52574.0,99.0831,99.1679,98.9039,98.9228,52574.0
2023-02-07 10:20:00,104.9,104.94,104.66,104.76,51757.0,98.9039,98.9416,98.6776,98.7719,51757.0
2023-02-07 10:25:00,104.75,104.79,104.56,104.65,41744.0,98.7625,98.8002,98.5833,98.6682,41744.0
2023-02-07 10:30:00,104.64,104.81,104.61,104.72,46641.0,98.6588,98.8191,98.6305,98.7342,46641.0
2023-02-07 10:35:00,104.73,104.9,104.63,104.88,24273.0,98.7436,98.9039,98.6493,98.8851,24273.0
2023-02-07 10:40:00,104.89,104.97,104.86,104.97,29305.0,98.8945,98.9699,98.8662,98.9699,29305.0
2023-02-07 10:45:00,104.97,105.06,104.83,104.9,28430.0,98.9699,99.0548,98.8379,98.9039,28430.0
2023-02-07 10:50:00,104.89,105.09,104.81,105.08,44781.0,98.8945,99.0831,98.8191,99.0736,44781.0
2023-02-07 10:55:00,105.11,105.12,104.95,104.96,46937.0,99.1019,99.1113,98.9511,98.9605,46937.0
2023-02-07 11:00:00,104.97,105.01,104.93,104.97,21792.0,98.9699,99.0076,98.9322,98.9699,21792.0
2023-02-07 11:05:00,104.96,105.15,104.95,105.15,52022.0,98.9605,99.1396,98.9511,99.1396,52022.0
2023-02-07 11:10:00,105.13,105.26,105.09,105.16,25705.0,99.1208,99.2433,99.0831,99.149,25705.0
2023-02-07 11:15:00,105.17,105.38,105.17,105.37,35285.0,99.1585,99.3565,99.1585,99.347,35285.0
2023-02-07 11:20:00,105.36,105.36,105.18,105.27,17893.0,99.3376,99.3376,99.1679,99.2528,17893.0
2023-02-07 11:25:00,105.27,105.33,105.19,105.31,15382.0,99.2528,99.3093,99.1773,99.2905,15382.0
2023-02-07 11:30:00,105.31,105.49,105.28,105.49,15744.0,99.2905,99.4602,99.2622,99.4602,15744.0
2023-02-07 11:35:00,105.49,105.58,105.44,105.51,27876.0,99.4602,99.545,99.413,99.479,27876.0
2023-02-07 11:40:00,105.51,105.57,105.44,105.47,33110.0,99.479,99.5356,99.413,99.4413,33110.0
2023-02-07 11:45:00,105.46,105.47,105.37,105.42,20432.0,99.4319,99.4413,99.347,99.3942,20432.0
2023-02-07 11:50:00,105.43,105.49,105.33,105.35,30262.0,99.4036,99.4602,99.3093,99.3282,30262.0
2023-02-07 11:55:00,105.31,105.34,105.24,105.26,17067.0,99.2905,99.3188,99.2245,99.2433,17067.0
2023-02-07 12:00:00,105.26,105.35,105.25,105.35,16341.0,99.2433,99.3282,99.2339,99.3282,16341.0
2023-02-07 12:05:00,105.35,105.47,105.33,105.45,13466.0,99.3282,99.4413,99.3093,99.4225,13466.0
2023-02-07 12:10:00,105.46,105.47,105.37,105.43,14637.0,99.4319,99.4413,99.347,99.4036,14637.0
2023-02-07 12:15:00,105.42,105.55,105.4,105.53,30729.0,99.3942,99.5168,99.3753,99.4979,30729.0
2023-02-07 12:20:00,105.52,105.53,105.46,105.49,15988.0,99.4885,99.4979,99.4319,99.4602,15988.0
2023-02-07 12:25:00,105.51,105.51,105.45,105.48,16789.0,99.479,99.479,99.4225,99.4508,16789.0
2023-02-07 12:30:00,105.47,105.55,105.45,105.53,18669.0,99.4413,99.5168,99.4225,99.4979,18669.0
2023-02-07 12:35:00,105.53,105.57,105.53,105.56,23544.0,99.4979,99.5356,99.4979,99.5262,23544.0
2023-02-07 12:40:00,105.57,105.97,105.55,105.87,59872.0,99.5356,99.9127,99.5168,99.8185,59872.0
2023-02-07 12:45:00,105.9,106.55,105.85,106.53,100100.0,99.8468,100.4596,99.7996,100.4407,100100.0
2023-02-07 12:50:00,106.55,106.79,106.45,106.78,88086.0,100.4596,100.6859,100.3653,100.6765,88086.0
2023-02-07 12:55:00,106.74,106.95,106.66,106.66,74512.0,100.6387,100.8367,100.5633,100.5633,74512.0
2023-02-07 13:00:00,106.68,106.79,106.45,106.51,82184.0,100.5822,100.6859,100.3653,100.4219,82184.0
2023-02-07 13:05:00,106.54,106.68,106.44,106.53,28234.0,100.4502,100.5822,100.3559,100.4407,28234.0
2023-02-07 13:10:00,106.51,106.6,106.26,106.27,44179.0,100.4219,100.5067,100.1862,100.1956,44179.0
2023-02-07 13:15:00,106.25,106.28,105.89,106.24,45598.0,100.1767,100.205,99.8373,100.1673,45598.0
2023-02-07 13:20:00,106.23,106.29,105.73,105.8,68445.0,100.1579,100.2145,99.6865,99.7525,68445.0
2023-02-07 13:25:00,105.79,105.99,105.48,105.48,29528.0,99.743,99.9316,99.4508,99.4508,29528.0
2023-02-07 13:30:00,105.48,105.48,105.01,105.02,77060.0,99.4508,99.4508,99.0076,99.0171,77060.0
2023-02-07 13:35:00,105.03,105.31,105.02,105.29,47146.0,99.0265,99.2905,99.0171,99.2716,47146.0
2023-02-07 13:40:00,105.3,105.54,105.25,105.35,34913.0,99.281,99.5073,99.2339,99.3282,34913.0
2023-02-07 13:45:00,105.35,105.44,105.31,105.44,64327.0,99.3282,99.413,99.2905,99.413,64327.0
2023-02-07 13:50:00,105.42,105.59,105.4,105.53,36435.0,99.3942,99.5545,99.3753,99.4979,36435.0
2023-02-07 13:55:00,105.6,105.67,105.55,105.67,39196.0,99.5639,99.6299,99.5168,99.6299,39196.0
2023-02-07 14:00:00,105.66,105.99,105.66,105.96,35061.0,99.6205,99.9316,99.6205,99.9033,35061.0
2023-02-07 14:05:00,105.99,106.27,105.97,106.22,36007.0,99.9316,100.1956,99.9127,100.1485,36007.0
2023-02-07 14:10:00,106.23,106.37,106.12,106.3,98992.0,100.1579,100.2899,100.0542,100.2239,98992.0
2023-02-07 14:15:00,106.31,106.41,106.28,106.37,45092.0,100.2333,100.3276,100.205,100.2899,45092.0
2023-02-07 14:20:00,106.36,106.44,106.23,106.41,39143.0,100.2805,100.3559,100.1579,100.3276,39143.0
2023-02-07 14:25:00,106.46,106.46,106.24,106.31,21350.0,100.3747,100.3747,100.1673,100.2333,21350.0
2023-02-07 14:30:00,106.33,106.63,106.3,106.56,29507.0,100.2522,100.535,100.2239,100.469,29507.0
2023-02-07 14:35:00,106.56,106.63,106.52,106.6,23987.0,100.469,100.535,100.4313,100.5067,23987.0
2023-02-07 14:40:00,106.59,106.73,106.53,106.59,24779.0,100.4973,100.6293,100.4407,100.4973,24779.0
2023-02-07 14:45:00,106.59,106.75,106.59,106.66,36738.0,100.4973,100.6482,100.4973,100.5633,36738.0
2023-02-07 14:50:00,106.63,106.76,106.59,106.74,25505.0,100.535,100.6576,100.4973,100.6387,25505.0
2023-02-07 14:55:00,106.75,106.78,106.6,106.65,31651.0,100.6482,100.6765,100.5067,100.5539,31651.0
2023-02-07 15:00:00,106.64,106.88,106.64,106.64,37444.0,100.5445,100.7707,100.5445,100.5445,37444.0
2023-02-07 15:05:00,106.67,106.74,106.55,106.57,36180.0,100.5727,100.6387,100.4596,100.4785,36180.0
2023-02-07 15:10:00,106.58,106.75,106.57,106.72,41540.0,100.4879,100.6482,100.4785,100.6199,41540.0
2023-02-07 15:15:00,106.71,106.83,106.71,106.8,31464.0,100.6105,100.7236,100.6105,100.6953,31464.0
2023-02-07 15:20:00,106.81,106.92,106.79,106.85,53336.0,100.7047,100.8084,100.6859,100.7424,53336.0
2023-02-07 15:25:00,106.87,107.02,106.85,107.0,80034.0,100.7613,100.9027,100.7424,100.8839,80034.0
2023-02-07 15:30:00,107.0,107.1,106.97,107.05,61142.0,100.8839,100.9782,100.8556,100.931,61142.0
2023-02-07 15:35:00,107.04,107.06,106.92,107.04,77628.0,100.9216,100.9404,100.8084,100.9216,77628.0
2023-02-07 15:40:00,107.04,107.09,106.95,107.03,63065.0,100.9216,100.9687,100.8367,100.9122,63065.0
2023-02-07 15:45:00,107.02,107.13,106.95,107.12,72414.0,100.9027,101.0064,100.8367,100.997,72414.0
2023-02-07 15:50:00,107.11,107.38,107.09,107.34,139166.0,100.9876,101.2422,100.9687,101.2044,139166.0
2023-02-07 15:55:00,107.35,107.35,106.77,106.81,358092.0,101.2139,101.2139,100.667,100.7047,358092.0
2023-02-08 09:30:00,106.33,106.5,105.9,106.22,129192.0,100.2522,100.4125,99.8468,100.1485,129192.0
2023-02-08 09:35:00,106.22,106.45,106.0,106.31,48246.0,100.1485,100.3653,99.941,100.2333,48246.0
2023-02-08 09:40:00,106.3,106.36,106.05,106.08,63002.0,100.2239,100.2805,99.9882,100.0165,63002.0
2023-02-08 09:45:00,106.09,106.11,105.79,105.79,81286.0,100.0259,100.0447,99.743,99.743,81286.0
2023-02-08 09:50:00,105.78,106.01,105.68,106.01,51585.0,99.7336,99.9505,99.6393,99.9505,51585.0
2023-02-08 09:55:00,105.99,106.42,105.97,106.32,89041.0,99.9316,100.337,99.9127,100.2427,89041.0
2023-02-08 10:00:00,106.29,106.39,106.23,106.34,59288.0,100.2145,100.3087,100.1579,100.2616,59288.0
2023-02-08 10:05:00,106.34,106.35,105.97,106.12,48137.0,100.2616,100.271,99.9127,100.0542,48137.0
2023-02-08 10:10:00,106.11,106.14,105.93,106.04,44474.0,100.0447,100.073,99.875,99.9787,44474.0
2023-02-08 10:15:00,106.07,106.29,106.06,106.23,24447.0,100.007,100.2145,99.9976,100.1579,24447.0
2023-02-08 10:20:00,106.23,106.27,106.07,106.24,29926.0,100.1579,100.1956,100.007,100.1673,29926.0
2023-02-08 10:25:00,106.24,106.44,106.16,106.42,32462.0,100.1673,100.3559,100.0919,100.337,32462.0
2023-02-08 10:30:00,106.4,106.4,106.04,106.17,44648.0,100.3182,100.3182,99.9787,100.1013,44648.0
2023-02-08 10:35:00,106.16,106.48,106.16,106.45,27354.0,100.0919,100.3936,100.0919,100.3653,27354.0
2023-02-08 10:40:00,106.47,106.53,106.34,106.41,25249.0,100.3842,100.4407,100.2616,100.3276,25249.0
2023-02-08 10:45:00,106.42,106.45,106.26,106.3,44929.0,100.337,100.3653,100.1862,100.2239,44929.0
2023-02-08 10:50:00,106.28,106.28,105.96,106.14,37389.0,100.205,100.205,99.9033,100.073,37389.0
2023-02-08 10:55:00,106.13,106.13,105.99,106.06,20205.0,100.0636,100.0636,99.9316,99.9976,20205.0
2023-02-08 11:00:00,106.05,106.22,105.92,106.21,62571.0,99.9882,100.1485,99.8656,100.139,62571.0
2023-02-08 11:05:00,106.21,106.23,106.01,106.13,25635.0,100.139,100.1579,99.9505,100.0636,25635.0
2023-02-08 11:10:00,106.13,106.34,106.12,106.31,43379.0,100.0636,100.2616,100.0542,100.2333,43379.0
2023-02-08 11:15:00,106.33,106.35,106.21,106.25,23183.0,100.2522,100.271,100.139,100.1767,23183.0
2023-02-08 11:20:00,106.25,106.29,106.07,106.16,22677.0,100.1767,100.2145,100.007,100.0919,22677.0
2023-02-08 11:25:00,106.17,106.18,106.06,106.17,45621.0,100.1013,100.1107,99.9976,100.1013,45621.0
2023-02-08 11:30:00,106.16,106.21,106.03,106.05,25333.0,100.0919,100.139,99.9693,99.9882,25333.0
2023-02-08 11:35:00,106.05,106.17,106.04,106.16,20774.0,99.9882,100.1013,99.9787,100.0919,20774.0
2023-02-08 11:40:00,106.17,106.2,105.92,105.93,24384.0,100.1013,100.1296,99.8656,99.875,24384.0
2023-02-08 11:45:00,105.93,106.0,105.73,105.74,23158.0,99.875,99.941,99.6865,99.6959,23158.0
2023-02-08 11:50:00,105.76,105.86,105.65,105.84,40235.0,99.7148,99.809,99.611,99.7902,40235.0
2023-02-08 11:55:00,105.84,106.02,105.81,106.0,35897.0,99.7902,99.9599,99.7619,99.941,35897.0
2023-02-08 12:00:00,105.99,106.08,105.92,105.92,17586.0,99.9316,100.0165,99.8656,99.8656,17586.0
2023-02-08 12:05:00,105.92,105.98,105.88,105.88,20173.0,99.8656,99.9222,99.8279,99.8279,20173.0
2023-02-08 12:10:00,105.91,106.01,105.83,105.84,15682.0,99.8562,99.9505,99.7808,99.7902,15682.0
2023-02-08 12:15:00,105.82,106.09,105.8,106.07,32824.0,99.7713,100.0259,99.7525,100.007,32824.0
2023-02-08 12:20:00,106.07,106.24,106.07,106.2,13558.0,100.007,100.1673,100.007,100.1296,13558.0
2023-02-08 12:25:00,106.19,106.19,106.03,106.14,17180.0,100.1202,100.1202,99.9693,100.073,17180.0
2023-02-08 12:30:00,106.14,106.18,106.0,106.02,25520.0,100.073,100.1107,99.941,99.9599,25520.0
2023-02-08 12:35:00,106.01,106.15,105.99,106.08,33914.0,99.9505,100.0825,99.9316,100.0165,33914.0
2023-02-08 12:40:00,106.08,106.17,106.06,106.17,14410.0,100.0165,100.1013,99.9976,100.1013,14410.0
2023-02-08 12:45:00,106.17,106.21,106.13,106.21,13215.0,100.1013,100.139,100.0636,100.139,13215.0
2023-02-08 12:50:00,106.22,106.34,106.2,106.3,22501.0,100.1485,100.2616,100.1296,100.2239,22501.0
2023-02-08 12:55:00,106.31,106.33,106.18,106.28,15255.0,100.2333,100.2522,100.1107,100.205,15255.0
2023-02-08 13:00:00,106.29,106.4,106.24,106.36,28873.0,100.2145,100.3182,100.1673,100.2805,28873.0
2023-02-08 13:05:00,106.36,106.5,106.3,106.37,22837.0,100.2805,100.4125,100.2239,100.2899,22837.0
2023-02-08 13:10:00,106.39,106.53,106.37,106.49,27991.0,100.3087,100.4407,100.2899,100.403,27991.0
2023-02-08 13:15:00,106.48,106.49,106.33,106.37,27399.0,100.3936,100.403,100.2522,100.2899,27399.0
2023-02-08 13:20:00,106.36,106.46,106.33,106.43,24234.0,100.2805,100.3747,100.2522,100.3465,24234.0
2023-02-08 13:25:00,106.45,106.54,106.26,106.26,39118.0,100.3653,100.4502,100.1862,100.1862,39118.0
2023-02-08 13:30:00,106.26,106.29,106.12,106.14,19869.0,100.1862,100.2145,100.0542,100.073,19869.0
2023-02-08 13:35:00,106.13,106.22,106.1,106.18,32335.0,100.0636,100.1485,100.0353,100.1107,32335.0
2023-02-08 13:40:00,106.17,106.25,106.1,106.21,29290.0,100.1013,100.1767,100.0353,100.139,29290.0
2023-02-08 13:45:00,106.22,106.31,106.12,106.14,40158.0,100.1485,100.2333,100.0542,100.073,40158.0
2023-02-08 13:50:00,106.14,106.23,106.07,106.18,60185.0,100.073,100.1579,100.007,100.1107,60185.0
2023-02-08 13:55:00,106.18,106.32,106.17,106.28,24338.0,100.1107,100.2427,100.1013,100.205,24338.0
2023-02-08 14:00:00,106.29,106.33,106.18,106.27,29720.0,100.2145,100.2522,100.1107,100.1956,29720.0
2023-02-08 14:05:00,106.27,106.3,106.18,106.27,27050.0,100.1956,100.2239,100.1107,100.1956,27050.0
2023-02-08 14:10:00,106.28,106.38,106.24,106.32,20798.0,100.205,100.2993,100.1673,100.2427,20798.0
2023-02-08 14:15:00,106.33,106.38,106.27,106.34,24051.0,100.2522,100.2993,100.1956,100.2616,24051.0
2023-02-08 14:20:00,106.35,106.35,106.23,106.23,24218.0,100.271,100.271,100.1579,100.1579,24218.0
2023-02-08 14:25:00,106.23,106.26,106.1,106.12,25968.0,100.1579,100.1862,100.0353,100.0542,25968.0
2023-02-08 14:30:00,106.13,106.18,106.11,106.16,22790.0,100.0636,100.1107,100.0447,100.0919,22790.0
2023-02-08 14:35:00,106.18,106.27,106.12,106.24,17496.0,100.1107,100.1956,100.0542,100.1673,17496.0
2023-02-08 14:40:00,106.25,106.28,106.09,106.16,25558.0,100.1767,100.205,100.0259,100.0919,25558.0
2023-02-08 14:45:00,106.15,106.18,106.07,106.14,34441.0,100.0825,100.1107,100.007,100.073,34441.0
2023-02-08 14:50:00,106.14,106.2,106.11,106.16,20863.0,100.073,100.1296,100.0447,100.0919,20863.0
2023-02-08 14:55:00,106.15,106.4,106.15,106.37,35069.0,100.0825,100.3182,100.0825,100.2899,35069.0
2023-02-08 15:00:00,106.37,106.42,106.16,106.17,54884.0,100.2899,100.337,100.0919,100.1013,54884.0
2023-02-08 15:05:00,106.18,106.24,106.11,106.22,28108.0,100.1107,100.1673,100.0447,100.1485,28108.0
2023-02-08 15:10:00,106.22,106.23,106.06,106.08,29870.0,100.1485,100.1579,99.9976,100.0165,29870.0
2023-02-08 15:15:00,106.08,106.21,106.05,106.06,32777.0,100.0165,100.139,99.9882,99.9976,32777.0
2023-02-08 15:20:00,106.07,106.21,106.05,106.11,79151.0,100.007,100.139,99.9882,100.0447,79151.0
2023-02-08 15:25:00,106.11,106.14,106.01,106.06,49421.0,100.0447,100.073,99.9505,99.9976,49421.0
2023-02-08 15:30:00,106.06,106.16,105.95,105.97,39943.0,99.9976,100.0919,99.8939,99.9127,39943.0
2023-02-08 15:35:00,105.98,106.18,105.98,106.16,40784.0,99.9222,100.1107,99.9222,100.0919,40784.0
2023-02-08 15:40:00,106.16,106.2,106.05,106.16,77666.0,100.0919,100.1296,99.9882,100.0919,77666.0
2023-02-08 15:45:00,106.16,106.2,106.09,106.13,69453.0,100.0919,100.1296,100.0259,100.0636,69453.0
2023-02-08 15:50:00,106.13,106.47,106.12,106.25,223981.0,100.0636,100.3842,100.0542,100.1767,223981.0
2023-02-08 15:55:00,106.25,106.35,106.21,106.28,342775.0,100.1767,100.271,100.139,100.205,342775.0
2023-02-09 09:30:00,105.73,106.29,105.73,105.95,193294.0,100.1847,100.7153,100.1847,100.3931,193294.0
2023-02-09 09:35:00,105.99,106.02,105.74,105.92,37721.0,100.431,100.4595,100.1941,100.3647,37721.0
2023-02-09 09:40:00,105.93,105.99,105.7,105.82,42741.0,100.3742,100.431,100.1562,100.2699,42741.0
2023-02-09 09:45:00,105.83,106.02,105.73,105.85,65836.0,100.2794,100.4595,100.1847,100.2984,65836.0
2023-02-09 09:50:00,105.86,105.95,105.74,105.88,72010.0,100.3078,100.3931,100.1941,100.3268,72010.0
2023-02-09 09:55:00,105.89,106.01,105.81,105.95,42771.0,100.3363,100.45,100.2605,100.3931,42771.0
2023-02-09 10:00:00,105.98,106.17,105.83,106.09,68615.0,100.4216,100.6016,100.2794,100.5258,68615.0
2023-02-09 10:05:00,106.09,106.29,106.06,106.24,71350.0,100.5258,100.7153,100.4974,100.6679,71350.0
2023-02-09 10:10:00,106.24,106.47,106.21,106.33,59139.0,100.6679,100.8859,100.6395,100.7532,59139.0
2023-02-09 10:15:00,106.32,106.38,106.24,106.36,37562.0,100.7437,100.8006,100.6679,100.7816,37562.0
2023-02-09 10:20:00,106.35,106.36,106.21,106.27,56178.0,100.7721,100.7816,100.6395,100.6963,56178.0
2023-02-09 10:25:00,106.27,106.34,106.16,106.26,63678.0,100.6963,100.7627,100.5921,100.6869,63678.0
2023-02-09 10:30:00,106.25,106.33,106.05,106.11,82976.0,100.6774,100.7532,100.4879,100.5447,82976.0
2023-02-09 10:35:00,106.13,106.24,106.07,106.13,46638.0,100.5637,100.6679,100.5068,100.5637,46638.0
2023-02-09 10:40:00,106.14,106.36,106.1,106.29,54250.0,100.5732,100.7816,100.5353,100.7153,54250.0
2023-02-09 10:45:00,106.3,106.47,106.3,106.45,26192.0,100.7248,100.8859,100.7248,100.8669,26192.0
2023-02-09 10:50:00,106.46,106.61,106.44,106.51,33907.0,100.8764,101.0185,100.8574,100.9238,33907.0
2023-02-09 10:55:00,106.51,106.57,106.41,106.47,19684.0,100.9238,100.9806,100.829,100.8859,19684.0
2023-02-09 11:00:00,106.48,106.48,106.17,106.26,29282.0,100.8953,100.8953,100.6016,100.6869,29282.0
2023-02-09 11:05:00,106.27,106.27,106.07,106.09,26984.0,100.6963,100.6963,100.5068,100.5258,26984.0
2023-02-09 11:10:00,106.12,106.18,106.07,106.12,23251.0,100.5542,100.6111,100.5068,100.5542,23251.0
2023-02-09 11:15:00,106.11,106.24,106.09,106.22,37552.0,100.5447,100.6679,100.5258,100.649,37552.0
2023-02-09 11:20:00,106.22,106.22,106.05,106.06,25599.0,100.649,100.649,100.4879,100.4974,25599.0
2023-02-09 11:25:00,106.08,106.09,105.95,105.99,22857.0,100.5163,100.5258,100.3931,100.431,22857.0
2023-02-09 11:30:00,105.99,106.04,105.92,105.97,28827.0,100.431,100.4784,100.3647,100.4121,28827.0
2023-02-09 11:35:00,105.97,106.14,105.97,106.14,60914.0,100.4121,100.5732,100.4121,100.5732,60914.0
2023-02-09 11:40:00,106.12,106.19,106.07,106.17,40917.0,100.5542,100.6205,100.5068,100.6016,40917.0
2023-02-09 11:45:00,106.16,106.31,106.13,106.28,39887.0,100.5921,100.7342,100.5637,100.7058,39887.0
2023-02-09 11:50:00,106.29,106.29,106.14,106.19,15832.0,100.7153,100.7153,100.5732,100.6205,15832.0
2023-02-09 11:55:00,106.21,106.27,106.15,106.22,40686.0,100.6395,100.6963,100.5826,100.649,40686.0
2023-02-09 12:00:00,106.23,106.23,106.14,106.15,27405.0,100.6584,100.6584,100.5732,100.5826,27405.0
2023-02-09 12:05:00,106.16,106.23,106.15,106.2,28315.0,100.5921,100.6584,100.5826,100.63,28315.0
2023-02-09 12:10:00,106.19,106.44,106.19,106.41,49549.0,100.6205,100.8574,100.6205,100.829,49549.0
2023-02-09 12:15:00,106.4,106.4,106.23,106.35,10962.0,100.8195,100.8195,100.6584,100.7721,10962.0
2023-02-09 12:20:00,106.34,106.51,106.33,106.51,27406.0,100.7627,100.9238,100.7532,100.9238,27406.0
2023-02-09 12:25:00,106.52,106.55,106.32,106.33,24526.0,100.9332,100.9617,100.7437,100.7532,24526.0
2023-02-09 12:30:00,106.32,106.38,106.14,106.19,20594.0,100.7437,100.8006,100.5732,100.6205,20594.0
2023-02-09 12:35:00,106.18,106.21,106.11,106.13,47690.0,100.6111,100.6395,100.5447,100.5637,47690.0
2023-02-09 12:40:00,106.14,106.2,106.07,106.09,25909.0,100.5732,100.63,100.5068,100.5258,25909.0
2023-02-09 12:45:00,106.09,106.11,106.0,106.02,38013.0,100.5258,100.5447,100.4405,100.4595,38013.0
2023-02-09 12:50:00,106.02,106.14,106.0,106.11,24214.0,100.4595,100.5732,100.4405,100.5447,24214.0
2023-02-09 12:55:00,106.12,106.25,106.11,106.2,32058.0,100.5542,100.6774,100.5447,100.63,32058.0
2023-02-09 13:00:00,106.2,106.24,106.06,106.17,20176.0,100.63,100.6679,100.4974,100.6016,20176.0
2023-02-09 13:05:00,106.16,106.21,106.09,106.11,26511.0,100.5921,100.6395,100.5258,100.5447,26511.0
2023-02-09 13:10:00,106.12,106.16,105.99,106.04,18394.0,100.5542,100.5921,100.431,100.4784,18394.0
2023-02-09 13:15:00,106.05,106.13,105.98,106.03,21072.0,100.4879,100.5637,100.4216,100.4689,21072.0
2023-02-09 13:20:00,106.03,106.13,106.01,106.06,23422.0,100.4689,100.5637,100.45,100.4974,23422.0
2023-02-09 13:25:00,106.06,106.19,106.06,106.14,20904.0,100.4974,100.6205,100.4974,100.5732,20904.0
2023-02-09 13:30:00,106.14,106.36,106.08,106.28,29267.0,100.5732,100.7816,100.5163,100.7058,29267.0
2023-02-09 13:35:00,106.26,106.27,106.17,106.22,18646.0,100.6869,100.6963,100.6016,100.649,18646.0
2023-02-09 13:40:00,106.22,106.28,106.11,106.26,57124.0,100.649,100.7058,100.5447,100.6869,57124.0
2023-02-09 13:45:00,106.25,106.41,106.24,106.41,29871.0,100.6774,100.829,100.6679,100.829,29871.0
2023-02-09 13:50:00,106.42,106.44,106.29,106.32,18070.0,100.8385,100.8574,100.7153,100.7437,18070.0
2023-02-09 13:55:00,106.31,106.32,106.18,106.27,16876.0,100.7342,100.7437,100.6111,100.6963,16876.0
2023-02-09 14:00:00,106.27,106.34,106.17,106.18,22224.0,100.6963,100.7627,100.6016,100.6111,22224.0
2023-02-09 14:05:00,106.18,106.33,106.18,106.31,19634.0,100.6111,100.7532,100.6111,100.7342,19634.0
2023-02-09 14:10:00,106.31,106.31,106.09,106.16,19363.0,100.7342,100.7342,100.5258,100.5921,19363.0
2023-02-09 14:15:00,106.15,106.17,106.03,106.12,31466.0,100.5826,100.6016,100.4689,100.5542,31466.0
2023-02-09 14:20:00,106.11,106.2,106.11,106.13,37081.0,100.5447,100.63,100.5447,100.5637,37081.0
2023-02-09 14:25:00,106.13,106.21,106.12,106.19,33488.0,100.5637,100.6395,100.5542,100.6205,33488.0
2023-02-09 14:30:00,106.19,106.26,106.18,106.22,48879.0,100.6205,100.6869,100.6111,100.649,48879.0
2023-02-09 14:35:00,106.22,106.29,106.16,106.27,39271.0,100.649,100.7153,100.5921,100.6963,39271.0
2023-02-09 14:40:00,106.27,106.35,106.26,106.29,24672.0,100.6963,100.7721,100.6869,100.7153,24672.0
2023-02-09 14:45:00,106.29,106.34,106.21,106.29,26643.0,100.7153,100.7627,100.6395,100.7153,26643.0
2023-02-09 14:50:00,106.3,106.32,106.21,106.27,20199.0,100.7248,100.7437,100.6395,100.6963,20199.0
2023-02-09 14:55:00,106.26,106.32,106.24,106.27,29848.0,100.6869,100.7437,100.6679,100.6963,29848.0
2023-02-09 15:00:00,106.27,106.27,106.08,106.09,35078.0,100.6963,100.6963,100.5163,100.5258,35078.0
2023-02-09 15:05:00,106.09,106.17,106.07,106.17,35109.0,100.5258,100.6016,100.5068,100.6016,35109.0
2023-02-09 15:10:00,106.17,106.17,106.07,106.1,42949.0,100.6016,100.6016,100.5068,100.5353,42949.0
2023-02-09 15:15:00,106.09,106.13,106.05,106.06,38684.0,100.5258,100.5637,100.4879,100.4974,38684.0
2023-02-09 15:20:00,106.06,106.07,105.88,105.89,48684.0,100.4974,100.5068,100.3268,100.3363,48684.0
2023-02-09 15:25:00,105.89,105.96,105.88,105.95,47108.0,100.3363,100.4026,100.3268,100.3931,47108.0
2023-02-09 15:30:00,105.95,105.95,105.68,105.69,73901.0,100.3931,100.3931,100.1373,100.1468,73901.0
2023-02-09 15:35:00,105.69,105.89,105.6,105.89,63087.0,100.1468,100.3363,100.0615,100.3363,63087.0
2023-02-09 15:40:00,105.89,106.08,105.86,106.08,60997.0,100.3363,100.5163,100.3078,100.5163,60997.0
2023-02-09 15:45:00,106.08,106.17,106.03,106.1,82380.0,100.5163,100.6016,100.4689,100.5353,82380.0
2023-02-09 15:50:00,106.12,106.32,106.12,106.26,161339.0,100.5542,100.7437,100.5542,100.6869,161339.0
2023-02-09 15:55:00,106.26,106.27,105.96,106.05,327096.0,100.6869,100.6963,100.4026,100.4879,327096.0
2023-02-10 09:30:00,105.52,106.22,105.47,106.14,136595.0,99.9857,100.649,99.9383,100.5732,136595.0
2023-02-10 09:35:00,106.1,106.14,105.87,105.95,45571.0,100.5353,100.5732,100.3173,100.3931,45571.0
2023-02-10 09:40:00,105.93,106.12,105.85,106.06,63610.0,100.3742,100.5542,100.2984,100.4974,63610.0
2023-02-10 09:45:00,106.02,106.26,106.0,106.17,47412.0,100.4595,100.6869,100.4405,100.6016,47412.0
2023-02-10 09:50:00,106.16,106.19,106.03,106.15,36434.0,100.5921,100.6205,100.4689,100.5826,36434.0
2023-02-10 09:55:00,106.14,106.41,106.02,106.41,42580.0,100.5732,100.829,100.4595,100.829,42580.0
2023-02-10 10:00:00,106.4,106.4,106.02,106.1,28744.0,100.8195,100.8195,100.4595,100.5353,28744.0
2023-02-10 10:05:00,106.15,106.5,106.15,106.38,117645.0,100.5826,100.9143,100.5826,100.8006,117645.0
2023-02-10 10:10:00,106.38,106.71,106.37,106.7,90601.0,100.8006,101.1133,100.7911,101.1038,90601.0
2023-02-10 10:15:00,106.7,107.06,106.7,106.86,96773.0,101.1038,101.4449,101.1038,101.2554,96773.0
2023-02-10 10:20:00,106.87,106.9,106.77,106.83,33121.0,101.2649,101.2933,101.1701,101.227,33121.0
2023-02-10 10:25:00,106.84,106.93,106.69,106.85,53483.0,101.2364,101.3217,101.0943,101.2459,53483.0
2023-02-10 10:30:00,106.85,106.9,106.6,106.63,36197.0,101.2459,101.2933,101.009,101.0375,36197.0
2023-02-10 10:35:00,106.64,106.83,106.57,106.74,48984.0,101.0469,101.227,100.9806,101.1417,48984.0
2023-02-10 10:40:00,106.73,106.75,106.64,106.71,27930.0,101.1322,101.1512,101.0469,101.1133,27930.0
2023-02-10 10:45:00,106.7,106.7,106.52,106.62,47694.0,101.1038,101.1038,100.9332,101.028,47694.0
2023-02-10 10:50:00,106.62,106.65,106.37,106.53,44369.0,101.028,101.0564,100.7911,100.9427,44369.0
2023-02-10 10:55:00,106.54,106.59,106.43,106.56,104608.0,100.9522,100.9996,100.848,100.9711,104608.0
2023-02-10 11:00:00,106.56,106.62,106.54,106.59,33013.0,100.9711,101.028,100.9522,100.9996,33013.0
2023-02-10 11:05:00,106.59,106.68,106.55,106.64,33509.0,100.9996,101.0848,100.9617,101.0469,33509.0
2023-02-10 11:10:00,106.65,106.65,106.45,106.48,44699.0,101.0564,101.0564,100.8669,100.8953,44699.0
2023-02-10 11:15:00,106.49,106.52,106.45,106.51,33591.0,100.9048,100.9332,100.8669,100.9238,33591.0
2023-02-10 11:20:00,106.51,106.58,106.51,106.54,23575.0,100.9238,100.9901,100.9238,100.9522,23575.0
2023-02-10 11:25:00,106.53,106.53,106.42,106.47,41144.0,100.9427,100.9427,100.8385,100.8859,41144.0
2023-02-10 11:30:00,106.46,106.46,106.36,106.45,35861.0,100.8764,100.8764,100.7816,100.8669,35861.0
2023-02-10 11:35:00,106.48,106.53,106.41,106.47,24047.0,100.8953,100.9427,100.829,100.8859,24047.0
2023-02-10 11:40:00,106.48,106.53,106.42,106.44,28022.0,100.8953,100.9427,100.8385,100.8574,28022.0
2023-02-10 11:45:00,106.43,106.47,106.36,106.44,36208.0,100.848,100.8859,100.7816,100.8574,36208.0
2023-02-10 11:50:00,106.44,106.54,106.43,106.53,29381.0,100.8574,100.9522,100.848,100.9427,29381.0
2023-02-10 11:55:00,106.55,106.55,106.45,106.52,58557.0,100.9617,100.9617,100.8669,100.9332,58557.0
2023-02-10 12:00:00,106.5,106.52,106.39,106.41,57362.0,100.9143,100.9332,100.81,100.829,57362.0
2023-02-10 12:05:00,106.41,106.5,106.41,106.49,49357.0,100.829,100.9143,100.829,100.9048,49357.0
2023-02-10 12:10:00,106.5,106.5,106.4,106.4,70161.0,100.9143,100.9143,100.8195,100.8195,70161.0
2023-02-10 12:15:00,106.39,106.4,106.22,106.23,51318.0,100.81,100.8195,100.649,100.6584,51318.0
2023-02-10 12:20:00,106.22,106.53,106.18,106.52,45520.0,100.649,100.9427,100.6111,100.9332,45520.0
2023-02-10 12:25:00,106.51,106.54,106.48,106.52,17093.0,100.9238,100.9522,100.8953,100.9332,17093.0
2023-02-10 12:30:00,106.5,106.63,106.49,106.51,35471.0,100.9143,101.0375,100.9048,100.9238,35471.0
2023-02-10 12:35:00,106.52,106.59,106.52,106.58,24563.0,100.9332,100.9996,100.9332,100.9901,24563.0
2023-02-10 12:40:00,106.58,106.68,106.53,106.56,24262.0,100.9901,101.0848,100.9427,100.9711,24262.0
2023-02-10 12:45:00,106.58,106.66,106.56,106.61,25547.0,100.9901,101.0659,100.9711,101.0185,25547.0
2023-02-10 12:50:00,106.6,106.72,106.59,106.68,33243.0,101.009,101.1227,100.9996,101.0848,33243.0
2023-02-10 12:55:00,106.68,106.73,106.64,106.72,36078.0,101.0848,101.1322,101.0469,101.1227,36078.0
2023-02-10 13:00:00,106.72,106.78,106.7,106.72,24725.0,101.1227,101.1796,101.1038,101.1227,24725.0
2023-02-10 13:05:00,106.71,106.74,106.67,106.69,23779.0,101.1133,101.1417,101.0754,101.0943,23779.0
2023-02-10 13:10:00,106.69,106.74,106.66,106.71,40742.0,101.0943,101.1417,101.0659,101.1133,40742.0
2023-02-10 13:15:00,106.71,106.8,106.7,106.76,28091.0,101.1133,101.1985,101.1038,101.1606,28091.0
2023-02-10 13:20:00,106.77,106.88,106.76,106.81,35381.0,101.1701,101.2744,101.1606,101.208,35381.0
2023-02-10 13:25:00,106.81,106.92,106.78,106.79,31243.0,101.208,101.3123,101.1796,101.1891,31243.0
2023-02-10 13:30:00,106.78,106.78,106.62,106.66,23183.0,101.1796,101.1796,101.028,101.0659,23183.0
2023-02-10 13:35:00,106.64,106.67,106.54,106.57,43487.0,101.0469,101.0754,100.9522,100.9806,43487.0
2023-02-10 13:40:00,106.56,106.58,106.4,106.49,20537.0,100.9711,100.9901,100.8195,100.9048,20537.0
2023-02-10 13:45:00,106.48,106.57,106.44,106.55,45035.0,100.8953,100.9806,100.8574,100.9617,45035.0
2023-02-10 13:50:00,106.55,106.58,106.5,106.55,32024.0,100.9617,100.9901,100.9143,100.9617,32024.0
2023-02-10 13:55:00,106.54,106.56,106.43,106.43,37743.0,100.9522,100.9711,100.848,100.848,37743.0
2023-02-10 14:00:00,106.44,106.48,106.35,106.44,28946.0,100.8574,100.8953,100.7721,100.8574,28946.0
2023-02-10 14:05:00,106.44,106.54,106.43,106.46,51038.0,100.8574,100.9522,100.848,100.8764,51038.0
2023-02-10 14:10:00,106.46,106.54,106.45,106.52,28038.0,100.8764,100.9522,100.8669,100.9332,28038.0
2023-02-10 14:15:00,106.53,106.57,106.46,106.5,27246.0,100.9427,100.9806,100.8764,100.9143,27246.0
2023-02-10 14:20:00,106.5,106.56,106.46,106.47,21761.0,100.9143,100.9711,100.8764,100.8859,21761.0
2023-02-10 14:25:00,106.47,106.47,106.38,106.43,26188.0,100.8859,100.8859,100.8006,100.848,26188.0
2023-02-10 14:30:00,106.42,106.52,106.39,106.51,33838.0,100.8385,100.9332,100.81,100.9238,33838.0
2023-02-10 14:35:00,106.52,106.54,106.42,106.48,29088.0,100.9332,100.9522,100.8385,100.8953,29088.0
2023-02-10 14:40:00,106.5,106.56,106.44,106.56,30317.0,100.9143,100.9711,100.8574,100.9711,30317.0
2023-02-10 14:45:00,106.56,106.56,106.44,106.55,23365.0,100.9711,100.9711,100.8574,100.9617,23365.0
2023-02-10 14:50:00,106.55,106.67,106.53,106.66,38149.0,100.9617,101.0754,100.9427,101.0659,38149.0
2023-02-10 14:55:00,106.65,106.75,106.65,106.73,57404.0,101.0564,101.1512,101.0564,101.1322,57404.0
2023-02-10 15:00:00,106.75,106.83,106.7,106.72,30966.0,101.1512,101.227,101.1038,101.1227,30966.0
2023-02-10 15:05:00,106.71,106.84,106.71,106.75,32354.0,101.1133,101.2364,101.1133,101.1512,32354.0
2023-02-10 15:10:00,106.76,106.83,106.73,106.73,35506.0,101.1606,101.227,101.1322,101.1322,35506.0
2023-02-10 15:15:00,106.75,106.77,106.64,106.72,33916.0,101.1512,101.1701,101.0469,101.1227,33916.0
2023-02-10 15:20:00,106.71,106.71,106.66,106.68,51696.0,101.1133,101.1133,101.0659,101.0848,51696.0
2023-02-10 15:25:00,106.68,106.79,106.67,106.78,50920.0,101.0848,101.1891,101.0754,101.1796,50920.0
2023-02-10 15:30:00,106.78,106.84,106.76,106.81,66915.0,101.1796,101.2364,101.1606,101.208,66915.0
2023-02-10 15:35:00,106.8,106.95,106.76,106.94,85195.0,101.1985,101.3407,101.1606,101.3312,85195.0
2023-02-10 15:40:00,106.94,107.03,106.93,107.01,98549.0,101.3312,101.4165,101.3217,101.3975,98549.0
2023-02-10 15:45:00,107.0,107.16,106.97,107.12,117360.0,101.3881,101.5397,101.3596,101.5018,117360.0
2023-02-10 15:50:00,107.13,107.24,107.06,107.06,185845.0,101.5112,101.6155,101.4449,101.4449,185845.0
2023-02-10 15:55:00,107.07,107.26,107.05,107.09,410995.0,101.4544,101.6344,101.4354,101.4733,410995.0
2023-02-13 09:30:00,107.45,107.67,107.28,107.4,110841.0,101.8145,102.0229,101.6534,101.7671,110841.0
2023-02-13 09:35:00,107.44,107.79,107.4,107.74,33867.0,101.805,102.1366,101.7671,102.0892,33867.0
2023-02-13 09:40:00,107.72,108.29,107.71,108.26,118718.0,102.0703,102.6104,102.0608,102.582,118718.0
2023-02-13 09:45:00,108.21,108.25,107.95,108.14,80823.0,102.5346,102.5725,102.2882,102.4683,80823.0
2023-02-13 09:50:00,108.18,108.34,108.1,108.3,41694.0,102.5062,102.6578,102.4304,102.6199,41694.0
2023-02-13 09:55:00,108.31,108.65,108.3,108.58,78259.0,102.6293,102.9515,102.6199,102.8852,78259.0
2023-02-13 10:00:00,108.58,108.64,108.23,108.24,54417.0,102.8852,102.942,102.5535,102.563,54417.0
2023-02-13 10:05:00,108.27,108.47,108.27,108.41,42337.0,102.5914,102.781,102.5914,102.7241,42337.0
2023-02-13 10:10:00,108.4,108.6,108.36,108.55,36597.0,102.7146,102.9041,102.6767,102.8568,36597.0
2023-02-13 10:15:00,108.53,108.64,108.38,108.55,34830.0,102.8378,102.942,102.6957,102.8568,34830.0
2023-02-13 10:20:00,108.55,108.62,108.44,108.61,41932.0,102.8568,102.9231,102.7525,102.9136,41932.0
2023-02-13 10:25:00,108.61,108.69,108.55,108.62,34314.0,102.9136,102.9894,102.8568,102.9231,34314.0
2023-02-13 10:30:00,108.64,108.7,108.57,108.7,33009.0,102.942,102.9989,102.8757,102.9989,33009.0
2023-02-13 10:35:00,108.69,108.82,108.65,108.72,46206.0,102.9894,103.1126,102.9515,103.0178,46206.0
2023-02-13 10:40:00,108.73,108.73,108.56,108.61,42912.0,103.0273,103.0273,102.8662,102.9136,42912.0
2023-02-13 10:45:00,108.6,108.69,108.5,108.69,21227.0,102.9041,102.9894,102.8094,102.9894,21227.0
2023-02-13 10:50:00,108.69,108.86,108.69,108.84,41204.0,102.9894,103.1505,102.9894,103.1316,41204.0
2023-02-13 10:55:00,108.85,108.93,108.83,108.85,26018.0,103.141,103.2168,103.1221,103.141,26018.0
2023-02-13 11:00:00,108.86,108.93,108.84,108.86,21803.0,103.1505,103.2168,103.1316,103.1505,21803.0
2023-02-13 11:05:00,108.88,108.91,108.8,108.82,26642.0,103.1695,103.1979,103.0936,103.1126,26642.0
2023-02-13 11:10:00,108.83,108.88,108.74,108.88,26626.0,103.1221,103.1695,103.0368,103.1695,26626.0
2023-02-13 11:15:00,108.89,108.91,108.84,108.88,17468.0,103.1789,103.1979,103.1316,103.1695,17468.0
2023-02-13 11:20:00,108.89,108.92,108.86,108.89,24364.0,103.1789,103.2074,103.1505,103.1789,24364.0
2023-02-13 11:25:00,108.9,108.9,108.69,108.76,40627.0,103.1884,103.1884,102.9894,103.0557,40627.0
2023-02-13 11:30:00,108.76,108.81,108.59,108.61,38470.0,103.0557,103.1031,102.8947,102.9136,38470.0
2023-02-13 11:35:00,108.62,108.71,108.57,108.67,26506.0,102.9231,103.0084,102.8757,102.9705,26506.0
2023-02-13 11:40:00,108.67,108.78,108.57,108.73,48324.0,102.9705,103.0747,102.8757,103.0273,48324.0
2023-02-13 11:45:00,108.74,108.8,108.63,108.68,25329.0,103.0368,103.0936,102.9326,102.9799,25329.0
2023-02-13 11:50:00,108.68,108.74,108.58,108.6,34337.0,102.9799,103.0368,102.8852,102.9041,34337.0
2023-02-13 11:55:00,108.6,108.6,108.5,108.54,35097.0,102.9041,102.9041,102.8094,102.8473,35097.0
2023-02-13 12:00:00,108.54,108.65,108.47,108.62,29702.0,102.8473,102.9515,102.781,102.9231,29702.0
2023-02-13 12:05:00,108.62,108.69,108.56,108.63,27168.0,102.9231,102.9894,102.8662,102.9326,27168.0
2023-02-13 12:10:00,108.63,108.68,108.56,108.66,23262.0,102.9326,102.9799,102.8662,102.961,23262.0
2023-02-13 12:15:00,108.65,108.71,108.6,108.61,19414.0,102.9515,103.0084,102.9041,102.9136,19414.0
2023-02-13 12:20:00,108.62,108.67,108.56,108.65,35674.0,102.9231,102.9705,102.8662,102.9515,35674.0
2023-02-13 12:25:00,108.65,108.65,108.46,108.47,27268.0,102.9515,102.9515,102.7715,102.781,27268.0
2023-02-13 12:30:00,108.49,108.57,108.46,108.5,28293.0,102.7999,102.8757,102.7715,102.8094,28293.0
2023-02-13 12:35:00,108.5,108.58,108.45,108.58,31998.0,102.8094,102.8852,102.762,102.8852,31998.0
2023-02-13 12:40:00,108.59,108.6,108.51,108.57,21293.0,102.8947,102.9041,102.8189,102.8757,21293.0
2023-02-13 12:45:00,108.58,108.6,108.52,108.56,20285.0,102.8852,102.9041,102.8283,102.8662,20285.0
2023-02-13 12:50:00,108.56,108.56,108.46,108.49,19549.0,102.8662,102.8662,102.7715,102.7999,19549.0
2023-02-13 12:55:00,108.5,108.5,108.39,108.42,27860.0,102.8094,102.8094,102.7052,102.7336,27860.0
2023-02-13 13:00:00,108.41,108.49,108.33,108.42,27606.0,102.7241,102.7999,102.6483,102.7336,27606.0
2023-02-13 13:05:00,108.42,108.44,108.32,108.36,39604.0,102.7336,102.7525,102.6388,102.6767,39604.0
2023-02-13 13:10:00,108.37,108.41,108.27,108.38,34432.0,102.6862,102.7241,102.5914,102.6957,34432.0
2023-02-13 13:15:00,108.37,108.46,108.36,108.42,22395.0,102.6862,102.7715,102.6767,102.7336,22395.0
2023-02-13 13:20:00,108.43,108.52,108.41,108.5,21538.0,102.7431,102.8283,102.7241,102.8094,21538.0
2023-02-13 13:25:00,108.49,108.6,108.48,108.52,57807.0,102.7999,102.9041,102.7904,102.8283,57807.0
2023-02-13 13:30:00,108.51,108.59,108.5,108.54,17565.0,102.8189,102.8947,102.8094,102.8473,17565.0
2023-02-13 13:35:00,108.54,108.6,108.54,108.57,25276.0,102.8473,102.9041,102.8473,102.8757,25276.0
2023-02-13 13:40:00,108.57,108.6,108.52,108.53,33161.0,102.8757,102.9041,102.8283,102.8378,33161.0
2023-02-13 13:45:00,108.52,108.61,108.52,108.59,21849.0,102.8283,102.9136,102.8283,102.8947,21849.0
2023-02-13 13:50:00,108.6,108.76,108.57,108.57,36603.0,102.9041,103.0557,102.8757,102.8757,36603.0
2023-02-13 13:55:00,108.58,108.67,108.58,108.65,45808.0,102.8852,102.9705,102.8852,102.9515,45808.0
2023-02-13 14:00:00,108.66,108.72,108.61,108.61,29575.0,102.961,103.0178,102.9136,102.9136,29575.0
2023-02-13 14:05:00,108.63,108.64,108.52,108.56,26180.0,102.9326,102.942,102.8283,102.8662,26180.0
2023-02-13 14:10:00,108.57,108.57,108.44,108.47,23945.0,102.8757,102.8757,102.7525,102.781,23945.0
2023-02-13 14:15:00,108.48,108.55,108.44,108.54,17533.0,102.7904,102.8568,102.7525,102.8473,17533.0
2023-02-13 14:20:00,108.55,108.58,108.54,108.55,14391.0,102.8568,102.8852,102.8473,102.8568,14391.0
2023-02-13 14:25:00,108.54,108.54,108.46,108.48,20277.0,102.8473,102.8473,102.7715,102.7904,20277.0
2023-02-13 14:30:00,108.5,108.53,108.36,108.4,25633.0,102.8094,102.8378,102.6767,102.7146,25633.0
2023-02-13 14:35:00,108.4,108.51,108.4,108.45,20219.0,102.7146,102.8189,102.7146,102.762,20219.0
2023-02-13 14:40:00,108.45,108.5,108.39,108.5,17384.0,102.762,102.8094,102.7052,102.8094,17384.0
2023-02-13 14:45:00,108.48,108.51,108.41,108.45,22729.0,102.7904,102.8189,102.7241,102.762,22729.0
2023-02-13 14:50:00,108.44,108.48,108.41,108.45,15630.0,102.7525,102.7904,102.7241,102.762,15630.0
2023-02-13 14:55:00,108.46,108.49,108.42,108.46,18712.0,102.7715,102.7999,102.7336,102.7715,18712.0
2023-02-13 15:00:00,108.45,108.48,108.31,108.38,28969.0,102.762,102.7904,102.6293,102.6957,28969.0
2023-02-13 15:05:00,108.37,108.4,108.29,108.39,37167.0,102.6862,102.7146,102.6104,102.7052,37167.0
2023-02-13 15:10:00,108.38,108.48,108.36,108.42,26738.0,102.6957,102.7904,102.6767,102.7336,26738.0
2023-02-13 15:15:00,108.41,108.47,108.39,108.42,32094.0,102.7241,102.781,102.7052,102.7336,32094.0
2023-02-13 15:20:00,108.42,108.47,108.39,108.44,34875.0,102.7336,102.781,102.7052,102.7525,34875.0
2023-02-13 15:25:00,108.44,108.46,108.36,108.38,34037.0,102.7525,102.7715,102.6767,102.6957,34037.0
2023-02-13 15:30:00,108.38,108.53,108.38,108.51,47757.0,102.6957,102.8378,102.6957,102.8189,47757.0
2023-02-13 15:35:00,108.5,108.67,108.48,108.66,45235.0,102.8094,102.9705,102.7904,102.961,45235.0
2023-02-13 15:40:00,108.67,108.72,108.64,108.7,44271.0,102.9705,103.0178,102.942,102.9989,44271.0
2023-02-13 15:45:00,108.69,108.72,108.6,108.65,65968.0,102.9894,103.0178,102.9041,102.9515,65968.0
2023-02-13 15:50:00,108.64,108.64,108.38,108.39,119665.0,102.942,102.942,102.6957,102.7052,119665.0
2023-02-13 15:55:00,108.39,108.53,108.37,108.52,224342.0,102.7052,102.8378,102.6862,102.8283,224342.0
2023-02-14 09:30:00,107.73,107.93,107.53,107.85,121735.0,102.0798,102.2693,101.8903,102.1935,121735.0
2023-02-14 09:35:00,107.82,108.09,107.75,107.89,64965.0,102.165,102.4209,102.0987,102.2314,64965.0
2023-02-14 09:40:00,107.9,108.06,107.78,108.03,47902.0,102.2409,102.3925,102.1271,102.364,47902.0
2023-02-14 09:45:00,108.03,108.08,107.83,107.91,92230.0,102.364,102.4114,102.1745,102.2503,92230.0
2023-02-14 09:50:00,107.94,107.98,107.68,107.77,60959.0,102.2788,102.3167,102.0324,102.1177,60959.0
2023-02-14 09:55:00,107.79,108.0,107.76,107.84,33341.0,102.1366,102.3356,102.1082,102.184,33341.0
2023-02-14 10:00:00,107.84,107.99,107.73,107.91,99536.0,102.184,102.3261,102.0798,102.2503,99536.0
2023-02-14 10:05:00,107.94,108.04,107.83,107.83,52324.0,102.2788,102.3735,102.1745,102.1745,52324.0
2023-02-14 10:10:00,107.85,108.36,107.84,108.26,40788.0,102.1935,102.6767,102.184,102.582,40788.0
2023-02-14 10:15:00,108.29,108.47,108.23,108.27,30528.0,102.6104,102.781,102.5535,102.5914,30528.0
2023-02-14 10:20:00,108.28,108.41,108.21,108.36,17608.0,102.6009,102.7241,102.5346,102.6767,17608.0
2023-02-14 10:25:00,108.36,108.42,108.11,108.13,31194.0,102.6767,102.7336,102.4398,102.4588,31194.0
2023-02-14 10:30:00,108.15,108.18,107.9,107.91,45921.0,102.4777,102.5062,102.2409,102.2503,45921.0
2023-02-14 10:35:00,107.9,107.9,107.42,107.42,73716.0,102.2409,102.2409,101.786,101.786,73716.0
2023-02-14 10:40:00,107.43,107.58,107.4,107.53,69721.0,101.7955,101.9376,101.7671,101.8903,69721.0
2023-02-14 10:45:00,107.53,107.53,107.1,107.46,59299.0,101.8903,101.8903,101.4828,101.8239,59299.0
2023-02-14 10:50:00,107.45,107.46,107.28,107.37,23632.0,101.8145,101.8239,101.6534,101.7387,23632.0
2023-02-14 10:55:00,107.36,107.47,107.27,107.38,17470.0,101.7292,101.8334,101.6439,101.7481,17470.0
2023-02-14 11:00:00,107.39,107.57,107.24,107.26,46184.0,101.7576,101.9282,101.6155,101.6344,46184.0
2023-02-14 11:05:00,107.24,107.31,107.12,107.13,60412.0,101.6155,101.6818,101.5018,101.5112,60412.0
2023-02-14 11:10:00,107.14,107.37,107.12,107.22,57074.0,101.5207,101.7387,101.5018,101.5965,57074.0
2023-02-14 11:15:00,107.21,107.69,107.2,107.67,36251.0,101.587,102.0419,101.5776,102.0229,36251.0
2023-02-14 11:20:00,107.68,107.8,107.56,107.79,18885.0,102.0324,102.1461,101.9187,102.1366,18885.0
2023-02-14 11:25:00,107.81,107.83,107.06,107.07,46961.0,102.1556,102.1745,101.4449,101.4544,46961.0
2023-02-14 11:30:00,107.04,107.05,106.81,106.84,44628.0,101.426,101.4354,101.208,101.2364,44628.0
2023-02-14 11:35:00,106.85,107.02,106.85,106.88,33252.0,101.2459,101.407,101.2459,101.2744,33252.0
2023-02-14 11:40:00,106.87,106.96,106.69,106.87,54402.0,101.2649,101.3502,101.0943,101.2649,54402.0
2023-02-14 11:45:00,106.85,107.05,106.82,107.0,20277.0,101.2459,101.4354,101.2175,101.3881,20277.0
2023-02-14 11:50:00,106.99,107.06,106.87,106.99,18730.0,101.3786,101.4449,101.2649,101.3786,18730.0
2023-02-14 11:55:00,106.99,107.08,106.9,107.04,23108.0,101.3786,101.4639,101.2933,101.426,23108.0
2023-02-14 12:00:00,107.04,107.2,107.03,107.09,12549.0,101.426,101.5776,101.4165,101.4733,12549.0
2023-02-14 12:05:00,107.07,107.13,107.01,107.12,12207.0,101.4544,101.5112,101.3975,101.5018,12207.0
2023-02-14 12:10:00,107.11,107.28,107.11,107.2,22007.0,101.4923,101.6534,101.4923,101.5776,22007.0
2023-02-14 12:15:00,107.22,107.27,107.13,107.18,20997.0,101.5965,101.6439,101.5112,101.5586,20997.0
2023-02-14 12:20:00,107.19,107.3,107.13,107.17,25734.0,101.5681,101.6723,101.5112,101.5491,25734.0
2023-02-14 12:25:00,107.19,107.32,107.15,107.16,12604.0,101.5681,101.6913,101.5302,101.5397,12604.0
2023-02-14 12:30:00,107.16,107.34,107.14,107.33,15433.0,101.5397,101.7102,101.5207,101.7007,15433.0
2023-02-14 12:35:00,107.35,107.37,107.23,107.28,11859.0,101.7197,101.7387,101.606,101.6534,11859.0
2023-02-14 12:40:00,107.26,107.33,107.17,107.22,15763.0,101.6344,101.7007,101.5491,101.5965,15763.0
2023-02-14 12:45:00,107.23,107.34,107.19,107.31,14290.0,101.606,101.7102,101.5681,101.6818,14290.0
2023-02-14 12:50:00,107.29,107.32,107.22,107.26,11868.0,101.6628,101.6913,101.5965,101.6344,11868.0
2023-02-14 12:55:00,107.27,107.37,107.26,107.3,20681.0,101.6439,101.7387,101.6344,101.6723,20681.0
2023-02-14 13:00:00,107.29,107.71,107.28,107.61,41013.0,101.6628,102.0608,101.6534,101.9661,41013.0
2023-02-14 13:05:00,107.59,107.65,107.55,107.61,25177.0,101.9471,102.004,101.9092,101.9661,25177.0
2023-02-14 13:10:00,107.61,107.7,107.56,107.67,17178.0,101.9661,102.0513,101.9187,102.0229,17178.0
2023-02-14 13:15:00,107.69,107.9,107.65,107.73,30467.0,102.0419,102.2409,102.004,102.0798,30467.0
2023-02-14 13:20:00,107.75,107.76,107.62,107.65,19345.0,102.0987,102.1082,101.9755,102.004,19345.0
2023-02-14 13:25:00,107.65,107.66,107.57,107.63,16745.0,102.004,102.0134,101.9282,101.985,16745.0
2023-02-14 13:30:00,107.65,107.7,107.63,107.68,11899.0,102.004,102.0513,101.985,102.0324,11899.0
2023-02-14 13:35:00,107.68,107.72,107.55,107.58,16167.0,102.0324,102.0703,101.9092,101.9376,16167.0
2023-02-14 13:40:00,107.58,107.63,107.38,107.39,16718.0,101.9376,101.985,101.7481,101.7576,16718.0
2023-02-14 13:45:00,107.41,107.68,107.41,107.68,15521.0,101.7766,102.0324,101.7766,102.0324,15521.0
2023-02-14 13:50:00,107.66,107.8,107.66,107.75,11067.0,102.0134,102.1461,102.0134,102.0987,11067.0
2023-02-14 13:55:00,107.78,107.81,107.71,107.77,13893.0,102.1271,102.1556,102.0608,102.1177,13893.0
2023-02-14 14:00:00,107.73,107.9,107.7,107.83,20902.0,102.0798,102.2409,102.0513,102.1745,20902.0
2023-02-14 14:05:00,107.76,107.76,107.43,107.52,24636.0,102.1082,102.1082,101.7955,101.8808,24636.0
2023-02-14 14:10:00,107.54,107.58,107.5,107.55,15056.0,101.8997,101.9376,101.8618,101.9092,15056.0
2023-02-14 14:15:00,107.55,107.78,107.55,107.74,14415.0,101.9092,102.1271,101.9092,102.0892,14415.0
2023-02-14 14:20:00,107.73,107.77,107.61,107.61,15395.0,102.0798,102.1177,101.9661,101.9661,15395.0
2023-02-14 14:25:00,107.62,107.67,107.6,107.64,17413.0,101.9755,102.0229,101.9566,101.9945,17413.0
2023-02-14 14:30:00,107.65,107.94,107.64,107.92,18712.0,102.004,102.2788,101.9945,102.2598,18712.0
2023-02-14 14:35:00,107.96,108.0,107.91,107.93,12094.0,102.2977,102.3356,102.2503,102.2693,12094.0
2023-02-14 14:40:00,107.95,108.0,107.92,107.94,20346.0,102.2882,102.3356,102.2598,102.2788,20346.0
2023-02-14 14:45:00,107.93,107.96,107.83,107.86,21081.0,102.2693,102.2977,102.1745,102.203,21081.0
2023-02-14 14:50:00,107.88,107.96,107.82,107.86,12070.0,102.2219,102.2977,102.165,102.203,12070.0
2023-02-14 14:55:00,107.86,107.98,107.83,107.97,37193.0,102.203,102.3167,102.1745,102.3072,37193.0
2023-02-14 15:00:00,107.98,108.03,107.94,107.98,40986.0,102.3167,102.364,102.2788,102.3167,40986.0
2023-02-14 15:05:00,107.98,108.0,107.86,107.94,67236.0,102.3167,102.3356,102.203,102.2788,67236.0
2023-02-14 15:10:00,107.93,108.05,107.81,108.01,67948.0,102.2693,102.383,102.1556,102.3451,67948.0
2023-02-14 15:15:00,108.0,108.06,107.95,108.01,33294.0,102.3356,102.3925,102.2882,102.3451,33294.0
2023-02-14 15:20:00,108.01,108.06,107.95,108.05,40912.0,102.3451,102.3925,102.2882,102.383,40912.0
2023-02-14 15:25:00,108.05,108.06,107.97,108.01,35710.0,102.383,102.3925,102.3072,102.3451,35710.0
2023-02-14 15:30:00,108.01,108.09,107.97,108.06,37300.0,102.3451,102.4209,102.3072,102.3925,37300.0
2023-02-14 15:35:00,108.06,108.08,107.98,108.01,34469.0,102.3925,102.4114,102.3167,102.3451,34469.0
2023-02-14 15:40:00,108.02,108.27,108.0,108.24,67683.0,102.3546,102.5914,102.3356,102.563,67683.0
2023-02-14 15:45:00,108.24,108.28,108.11,108.16,52303.0,102.563,102.6009,102.4398,102.4872,52303.0
2023-02-14 15:50:00,108.16,108.24,108.09,108.23,78252.0,102.4872,102.563,102.4209,102.5535,78252.0
2023-02-14 15:55:00,108.24,108.28,107.89,107.92,279818.0,102.563,102.6009,102.2314,102.2598,279818.0
2023-02-15 09:30:00,107.5,108.47,107.26,108.21,162313.0,101.8618,102.781,101.6344,102.5346,162313.0
2023-02-15 09:35:00,108.2,108.77,108.13,108.74,43734.0,102.5251,103.0652,102.4588,103.0368,43734.0
2023-02-15 09:40:00,108.76,108.85,108.6,108.63,34665.0,103.0557,103.141,102.9041,102.9326,34665.0
2023-02-15 09:45:00,108.62,108.78,108.52,108.66,18294.0,102.9231,103.0747,102.8283,102.961,18294.0
2023-02-15 09:50:00,108.68,108.79,108.3,108.48,27006.0,102.9799,103.0842,102.6199,102.7904,27006.0
2023-02-15 09:55:00,108.47,108.52,108.26,108.32,18201.0,102.781,102.8283,102.582,102.6388,18201.0
2023-02-15 10:00:00,108.32,108.44,108.24,108.31,23781.0,102.6388,102.7525,102.563,102.6293,23781.0
2023-02-15 10:05:00,108.28,108.31,107.89,108.09,41550.0,102.6009,102.6293,102.2314,102.4209,41550.0
2023-02-15 10:10:00,108.13,108.18,107.84,108.1,19995.0,102.4588,102.5062,102.184,102.4304,19995.0
2023-02-15 10:15:00,108.11,108.24,108.09,108.21,15933.0,102.4398,102.563,102.4209,102.5346,15933.0
2023-02-15 10:20:00,108.21,108.24,108.04,108.04,11484.0,102.5346,102.563,102.3735,102.3735,11484.0
2023-02-15 10:25:00,108.04,108.09,107.88,107.91,25930.0,102.3735,102.4209,102.2219,102.2503,25930.0
2023-02-15 10:30:00,107.92,108.09,107.89,107.97,72701.0,102.2598,102.4209,102.2314,102.3072,72701.0
2023-02-15 10:35:00,107.98,108.0,107.73,107.93,55654.0,102.3167,102.3356,102.0798,102.2693,55654.0
2023-02-15 10:40:00,107.92,108.0,107.81,107.81,24216.0,102.2598,102.3356,102.1556,102.1556,24216.0
2023-02-15 10:45:00,107.83,107.92,107.77,107.78,12087.0,102.1745,102.2598,102.1177,102.1271,12087.0
2023-02-15 10:50:00,107.77,107.85,107.71,107.73,13165.0,102.1177,102.1935,102.0608,102.0798,13165.0
2023-02-15 10:55:00,107.75,107.78,107.66,107.68,17781.0,102.0987,102.1271,102.0134,102.0324,17781.0
2023-02-15 11:00:00,107.68,107.78,107.68,107.75,20213.0,102.0324,102.1271,102.0324,102.0987,20213.0
2023-02-15 11:05:00,107.75,107.95,107.75,107.85,28241.0,102.0987,102.2882,102.0987,102.1935,28241.0
2023-02-15 11:10:00,107.88,107.99,107.87,107.94,10687.0,102.2219,102.3261,102.2124,102.2788,10687.0
2023-02-15 11:15:00,107.98,108.0,107.9,107.97,13721.0,102.3167,102.3356,102.2409,102.3072,13721.0
2023-02-15 11:20:00,107.98,108.0,107.9,107.98,10523.0,102.3167,102.3356,102.2409,102.3167,10523.0
2023-02-15 11:25:00,107.98,108.02,107.92,107.99,19265.0,102.3167,102.3546,102.2598,102.3261,19265.0
2023-02-15 11:30:00,108.0,108.02,107.8,107.9,35360.0,102.3356,102.3546,102.1461,102.2409,35360.0
2023-02-15 11:35:00,107.9,108.03,107.9,108.0,14031.0,102.2409,102.364,102.2409,102.3356,14031.0
2023-02-15 11:40:00,107.99,108.15,107.98,108.13,16272.0,102.3261,102.4777,102.3167,102.4588,16272.0
2023-02-15 11:45:00,108.14,108.27,108.12,108.24,26824.0,102.4683,102.5914,102.4493,102.563,26824.0
2023-02-15 11:50:00,108.24,108.36,108.24,108.35,20284.0,102.563,102.6767,102.563,102.6673,20284.0
2023-02-15 11:55:00,108.38,108.49,108.35,108.44,22804.0,102.6957,102.7999,102.6673,102.7525,22804.0
2023-02-15 12:00:00,108.47,108.51,108.42,108.42,15283.0,102.781,102.8189,102.7336,102.7336,15283.0
2023-02-15 12:05:00,108.44,108.46,108.21,108.29,12822.0,102.7525,102.7715,102.5346,102.6104,12822.0
2023-02-15 12:10:00,108.28,108.29,108.15,108.2,18668.0,102.6009,102.6104,102.4777,102.5251,18668.0
2023-02-15 12:15:00,108.2,108.2,108.06,108.08,13958.0,102.5251,102.5251,102.3925,102.4114,13958.0
2023-02-15 12:20:00,108.07,108.09,107.98,108.07,17064.0,102.4019,102.4209,102.3167,102.4019,17064.0
2023-02-15 12:25:00,108.08,108.16,108.04,108.09,19636.0,102.4114,102.4872,102.3735,102.4209,19636.0
2023-02-15 12:30:00,108.1,108.26,108.08,108.26,14429.0,102.4304,102.582,102.4114,102.582,14429.0
2023-02-15 12:35:00,108.27,108.29,108.18,108.25,16454.0,102.5914,102.6104,102.5062,102.5725,16454.0
2023-02-15 12:40:00,108.26,108.35,108.25,108.35,18565.0,102.582,102.6673,102.5725,102.6673,18565.0
2023-02-15 12:45:00,108.37,108.37,108.29,108.33,11628.0,102.6862,102.6862,102.6104,102.6483,11628.0
2023-02-15 12:50:00,108.34,108.38,108.24,108.37,17719.0,102.6578,102.6957,102.563,102.6862,17719.0
2023-02-15 12:55:00,108.37,108.38,108.27,108.3,13885.0,102.6862,102.6957,102.5914,102.6199,13885.0
2023-02-15 13:00:00,108.31,108.44,108.29,108.34,11623.0,102.6293,102.7525,102.6104,102.6578,11623.0
2023-02-15 13:05:00,108.33,108.4,108.27,108.38,15546.0,102.6483,102.7146,102.5914,102.6957,15546.0
2023-02-15 13:10:00,108.38,108.42,108.37,108.42,17875.0,102.6957,102.7336,102.6862,102.7336,17875.0
2023-02-15 13:15:00,108.42,108.43,108.32,108.4,15287.0,102.7336,102.7431,102.6388,102.7146,15287.0
2023-02-15 13:20:00,108.42,108.47,108.38,108.44,15765.0,102.7336,102.781,102.6957,102.7525,15765.0
2023-02-15 13:25:00,108.44,108.48,108.42,108.45,11351.0,102.7525,102.7904,102.7336,102.762,11351.0
2023-02-15 13:30:00,108.48,108.48,108.42,108.47,13359.0,102.7904,102.7904,102.7336,102.781,13359.0
2023-02-15 13:35:00,108.46,108.47,108.39,108.41,48302.0,102.7715,102.781,102.7052,102.7241,48302.0
2023-02-15 13:40:00,108.41,108.52,108.15,108.46,45798.0,102.7241,102.8283,102.4777,102.7715,45798.0
2023-02-15 13:45:00,108.46,108.59,108.45,108.56,15492.0,102.7715,102.8947,102.762,102.8662,15492.0
2023-02-15 13:50:00,108.55,108.59,108.22,108.56,31987.0,102.8568,102.8947,102.5441,102.8662,31987.0
2023-02-15 13:55:00,108.57,108.63,108.57,108.62,18209.0,102.8757,102.9326,102.8757,102.9231,18209.0
2023-02-15 14:00:00,108.63,108.74,108.61,108.62,41115.0,102.9326,103.0368,102.9136,102.9231,41115.0
2023-02-15 14:05:00,108.63,108.69,108.63,108.64,38760.0,102.9326,102.9894,102.9326,102.942,38760.0
2023-02-15 14:10:00,108.62,108.7,108.61,108.66,34911.0,102.9231,102.9989,102.9136,102.961,34911.0
2023-02-15 14:15:00,108.67,108.68,108.55,108.56,19200.0,102.9705,102.9799,102.8568,102.8662,19200.0
2023-02-15 14:20:00,108.58,108.61,108.55,108.59,15030.0,102.8852,102.9136,102.8568,102.8947,15030.0
2023-02-15 14:25:00,108.59,108.6,108.52,108.6,17042.0,102.8947,102.9041,102.8283,102.9041,17042.0
2023-02-15 14:30:00,108.6,108.66,108.57,108.65,19420.0,102.9041,102.961,102.8757,102.9515,19420.0
2023-02-15 14:35:00,108.65,108.7,108.6,108.69,15095.0,102.9515,102.9989,102.9041,102.9894,15095.0
2023-02-15 14:40:00,108.69,108.73,108.66,108.7,15566.0,102.9894,103.0273,102.961,102.9989,15566.0
2023-02-15 14:45:00,108.7,108.71,108.62,108.64,39454.0,102.9989,103.0084,102.9231,102.942,39454.0
2023-02-15 14:50:00,108.65,108.67,108.55,108.59,17369.0,102.9515,102.9705,102.8568,102.8947,17369.0
2023-02-15 14:55:00,108.58,108.59,108.42,108.45,24202.0,102.8852,102.8947,102.7336,102.762,24202.0
2023-02-15 15:00:00,108.46,108.56,108.46,108.55,13776.0,102.7715,102.8662,102.7715,102.8568,13776.0
2023-02-15 15:05:00,108.55,108.63,108.55,108.63,19345.0,102.8568,102.9326,102.8568,102.9326,19345.0
2023-02-15 15:10:00,108.62,108.65,108.57,108.65,18280.0,102.9231,102.9515,102.8757,102.9515,18280.0
2023-02-15 15:15:00,108.66,108.67,108.54,108.57,34720.0,102.961,102.9705,102.8473,102.8757,34720.0
2023-02-15 15:20:00,108.57,108.6,108.49,108.51,24416.0,102.8757,102.9041,102.7999,102.8189,24416.0
2023-02-15 15:25:00,108.51,108.56,108.48,108.56,33750.0,102.8189,102.8662,102.7904,102.8662,33750.0
2023-02-15 15:30:00,108.56,108.62,108.52,108.61,54893.0,102.8662,102.9231,102.8283,102.9136,54893.0
2023-02-15 15:35:00,108.6,108.6,108.49,108.55,77701.0,102.9041,102.9041,102.7999,102.8568,77701.0
2023-02-15 15:40:00,108.55,108.62,108.54,108.57,38407.0,102.8568,102.9231,102.8473,102.8757,38407.0
2023-02-15 15:45:00,108.56,108.71,108.55,108.71,35298.0,102.8662,103.0084,102.8568,103.0084,35298.0
2023-02-15 15:50:00,108.72,108.83,108.66,108.79,84802.0,103.0178,103.1221,102.961,103.0842,84802.0
2023-02-15 15:55:00,108.78,109.0,108.68,109.0,237286.0,103.0747,103.2832,102.9799,103.2832,237286.0
2023-02-16 09:30:00,107.79,108.25,107.6,108.12,108104.0,102.1366,102.5725,101.9566,102.4493,108104.0
2023-02-16 09:35:00,108.15,108.3,108.03,108.18,37975.0,102.4777,102.6199,102.364,102.5062,37975.0
2023-02-16 09:40:00,108.16,108.26,108.03,108.12,36508.0,102.4872,102.582,102.364,102.4493,36508.0
2023-02-16 09:45:00,108.11,108.15,107.91,108.12,43148.0,102.4398,102.4777,102.2503,102.4493,43148.0
2023-02-16 09:50:00,108.09,108.31,108.02,108.13,87820.0,102.4209,102.6293,102.3546,102.4588,87820.0
2023-02-16 09:55:00,108.13,108.33,108.09,108.23,28092.0,102.4588,102.6483,102.4209,102.5535,28092.0
2023-02-16 10:00:00,108.22,108.36,108.2,108.25,22485.0,102.5441,102.6767,102.5251,102.5725,22485.0
2023-02-16 10:05:00,108.22,108.39,108.12,108.2,24695.0,102.5441,102.7052,102.4493,102.5251,24695.0
2023-02-16 10:10:00,108.21,108.4,108.18,108.29,20726.0,102.5346,102.7146,102.5062,102.6104,20726.0
2023-02-16 10:15:00,108.33,108.46,108.26,108.46,12130.0,102.6483,102.7715,102.582,102.7715,12130.0
2023-02-16 10:20:00,108.43,108.49,108.37,108.37,10897.0,102.7431,102.7999,102.6862,102.6862,10897.0
2023-02-16 10:25:00,108.42,108.61,108.4,108.61,19449.0,102.7336,102.9136,102.7146,102.9136,19449.0
2023-02-16 10:30:00,108.59,108.6,108.49,108.59,16835.0,102.8947,102.9041,102.7999,102.8947,16835.0
2023-02-16 10:35:00,108.63,108.73,108.57,108.67,21114.0,102.9326,103.0273,102.8757,102.9705,21114.0
2023-02-16 10:40:00,108.68,108.78,108.65,108.67,19866.0,102.9799,103.0747,102.9515,102.9705,19866.0
2023-02-16 10:45:00,108.69,108.74,108.61,108.74,18032.0,102.9894,103.0368,102.9136,103.0368,18032.0
2023-02-16 10:50:00,108.77,108.79,108.69,108.72,17619.0,103.0652,103.0842,102.9894,103.0178,17619.0
2023-02-16 10:55:00,108.72,108.8,108.68,108.74,25090.0,103.0178,103.0936,102.9799,103.0368,25090.0
2023-02-16 11:00:00,108.75,108.97,108.73,108.95,20458.0,103.0463,103.2547,103.0273,103.2358,20458.0
2023-02-16 11:05:00,108.95,108.96,108.8,108.92,15697.0,103.2358,103.2453,103.0936,103.2074,15697.0
2023-02-16 11:10:00,108.96,109.05,108.92,108.99,34804.0,103.2453,103.3305,103.2074,103.2737,34804.0
2023-02-16 11:15:00,108.98,109.1,108.91,109.09,28477.0,103.2642,103.3779,103.1979,103.3684,28477.0
2023-02-16 11:20:00,109.06,109.1,108.95,109.07,21652.0,103.34,103.3779,103.2358,103.3495,21652.0
2023-02-16 11:25:00,109.04,109.08,108.94,109.05,17453.0,103.3211,103.359,103.2263,103.3305,17453.0
2023-02-16 11:30:00,109.05,109.1,108.75,108.77,41645.0,103.3305,103.3779,103.0463,103.0652,41645.0
2023-02-16 11:35:00,108.77,108.78,108.54,108.62,52164.0,103.0652,103.0747,102.8473,102.9231,52164.0
2023-02-16 11:40:00,108.61,108.77,108.58,108.7,21082.0,102.9136,103.0652,102.8852,102.9989,21082.0
2023-02-16 11:45:00,108.71,108.92,108.66,108.9,53717.0,103.0084,103.2074,102.961,103.1884,53717.0
2023-02-16 11:50:00,108.89,109.01,108.84,108.88,52545.0,103.1789,103.2926,103.1316,103.1695,52545.0
2023-02-16 11:55:00,108.89,108.99,108.83,108.85,18579.0,103.1789,103.2737,103.1221,103.141,18579.0
2023-02-16 12:00:00,108.86,108.91,108.83,108.83,19212.0,103.1505,103.1979,103.1221,103.1221,19212.0
2023-02-16 12:05:00,108.84,108.94,108.79,108.81,38601.0,103.1316,103.2263,103.0842,103.1031,38601.0
2023-02-16 12:10:00,108.82,108.88,108.81,108.87,17005.0,103.1126,103.1695,103.1031,103.16,17005.0
2023-02-16 12:15:00,108.88,108.99,108.81,108.82,52947.0,103.1695,103.2737,103.1031,103.1126,52947.0
2023-02-16 12:20:00,108.8,108.88,108.72,108.87,81652.0,103.0936,103.1695,103.0178,103.16,81652.0
2023-02-16 12:25:00,108.88,108.95,108.8,108.81,11242.0,103.1695,103.2358,103.0936,103.1031,11242.0
2023-02-16 12:30:00,108.79,108.82,108.65,108.79,18580.0,103.0842,103.1126,102.9515,103.0842,18580.0
2023-02-16 12:35:00,108.79,108.88,108.75,108.79,13481.0,103.0842,103.1695,103.0463,103.0842,13481.0
2023-02-16 12:40:00,108.79,108.84,108.75,108.84,8379.0,103.0842,103.1316,103.0463,103.1316,8379.0
2023-02-16 12:45:00,108.84,108.91,108.78,108.89,10466.0,103.1316,103.1979,103.0747,103.1789,10466.0
2023-02-16 12:50:00,108.89,108.91,108.8,108.84,9678.0,103.1789,103.1979,103.0936,103.1316,9678.0
2023-02-16 12:55:00,108.8,108.85,108.68,108.71,14418.0,103.0936,103.141,102.9799,103.0084,14418.0
2023-02-16 13:00:00,108.71,108.85,108.63,108.74,16387.0,103.0084,103.141,102.9326,103.0368,16387.0
2023-02-16 13:05:00,108.72,108.82,108.69,108.82,9625.0,103.0178,103.1126,102.9894,103.1126,9625.0
2023-02-16 13:10:00,108.81,108.84,108.77,108.78,6927.0,103.1031,103.1316,103.0652,103.0747,6927.0
2023-02-16 13:15:00,108.79,108.81,108.73,108.76,14614.0,103.0842,103.1031,103.0273,103.0557,14614.0
2023-02-16 13:20:00,108.76,108.79,108.68,108.72,15559.0,103.0557,103.0842,102.9799,103.0178,15559.0
2023-02-16 13:25:00,108.72,108.73,108.56,108.58,14576.0,103.0178,103.0273,102.8662,102.8852,14576.0
2023-02-16 13:30:00,108.6,108.69,108.58,108.66,17429.0,102.9041,102.9894,102.8852,102.961,17429.0
2023-02-16 13:35:00,108.66,108.7,108.61,108.63,16836.0,102.961,102.9989,102.9136,102.9326,16836.0
2023-02-16 13:40:00,108.61,108.67,108.58,108.65,18346.0,102.9136,102.9705,102.8852,102.9515,18346.0
2023-02-16 13:45:00,108.66,108.74,108.61,108.7,19584.0,102.961,103.0368,102.9136,102.9989,19584.0
2023-02-16 13:50:00,108.7,108.7,108.52,108.6,13859.0,102.9989,102.9989,102.8283,102.9041,13859.0
2023-02-16 13:55:00,108.61,108.67,108.6,108.65,14196.0,102.9136,102.9705,102.9041,102.9515,14196.0
2023-02-16 14:00:00,108.67,108.72,108.64,108.71,22501.0,102.9705,103.0178,102.942,103.0084,22501.0
2023-02-16 14:05:00,108.68,108.68,108.49,108.52,33583.0,102.9799,102.9799,102.7999,102.8283,33583.0
2023-02-16 14:10:00,108.53,108.6,108.45,108.45,33900.0,102.8378,102.9041,102.762,102.762,33900.0
2023-02-16 14:15:00,108.45,108.54,108.43,108.53,38829.0,102.762,102.8473,102.7431,102.8378,38829.0
2023-02-16 14:20:00,108.53,108.74,108.45,108.74,25534.0,102.8378,103.0368,102.762,103.0368,25534.0
2023-02-16 14:25:00,108.74,108.8,108.73,108.75,42496.0,103.0368,103.0936,103.0273,103.0463,42496.0
2023-02-16 14:30:00,108.74,108.76,108.68,108.73,23202.0,103.0368,103.0557,102.9799,103.0273,23202.0
2023-02-16 14:35:00,108.74,108.82,108.74,108.78,22727.0,103.0368,103.1126,103.0368,103.0747,22727.0
2023-02-16 14:40:00,108.77,108.86,108.74,108.83,39525.0,103.0652,103.1505,103.0368,103.1221,39525.0
2023-02-16 14:45:00,108.84,108.86,108.78,108.79,26918.0,103.1316,103.1505,103.0747,103.0842,26918.0
2023-02-16 14:50:00,108.8,108.85,108.78,108.81,49132.0,103.0936,103.141,103.0747,103.1031,49132.0
2023-02-16 14:55:00,108.8,108.82,108.74,108.76,28673.0,103.0936,103.1126,103.0368,103.0557,28673.0
2023-02-16 15:00:00,108.76,108.79,108.54,108.58,32121.0,103.0557,103.0842,102.8473,102.8852,32121.0
2023-02-16 15:05:00,108.58,108.63,108.4,108.45,67577.0,102.8852,102.9326,102.7146,102.762,67577.0
2023-02-16 15:10:00,108.42,108.47,108.26,108.28,24673.0,102.7336,102.781,102.582,102.6009,24673.0
2023-02-16 15:15:00,108.25,108.34,108.18,108.21,47224.0,102.5725,102.6578,102.5062,102.5346,47224.0
2023-02-16 15:20:00,108.18,108.19,107.99,108.05,37035.0,102.5062,102.5156,102.3261,102.383,37035.0
2023-02-16 15:25:00,108.03,108.11,107.89,107.89,26053.0,102.364,102.4398,102.2314,102.2314,26053.0
2023-02-16 15:30:00,107.88,107.94,107.76,107.82,50600.0,102.2219,102.2788,102.1082,102.165,50600.0
2023-02-16 15:35:00,107.82,107.99,107.76,107.9,49041.0,102.165,102.3261,102.1082,102.2409,49041.0
2023-02-16 15:40:00,107.9,107.9,107.74,107.88,52458.0,102.2409,102.2409,102.0892,102.2219,52458.0
2023-02-16 15:45:00,107.88,107.91,107.71,107.74,71044.0,102.2219,102.2503,102.0608,102.0892,71044.0
2023-02-16 15:50:00,107.73,107.81,107.43,107.43,166551.0,102.0798,102.1556,101.7955,101.7955,166551.0
2023-02-16 15:55:00,107.44,107.58,107.41,107.52,279001.0,101.805,101.9376,101.7766,101.8808,279001.0
2023-02-17 09:30:00,106.51,106.89,106.23,106.87,275186.0,100.9238,101.2838,100.6584,101.2649,275186.0
2023-02-17 09:35:00,106.87,107.14,106.77,107.07,64337.0,101.2649,101.5207,101.1701,101.4544,64337.0
2023-02-17 09:40:00,107.05,107.11,106.89,106.89,47428.0,101.4354,101.4923,101.2838,101.2838,47428.0
2023-02-17 09:45:00,106.89,106.96,106.67,106.87,50775.0,101.2838,101.3502,101.0754,101.2649,50775.0
2023-02-17 09:50:00,106.86,106.91,106.63,106.74,51183.0,101.2554,101.3028,101.0375,101.1417,51183.0
2023-02-17 09:55:00,106.71,106.98,106.68,106.9,33291.0,101.1133,101.3691,101.0848,101.2933,33291.0
2023-02-17 10:00:00,106.92,107.06,106.81,106.85,42400.0,101.3123,101.4449,101.208,101.2459,42400.0
2023-02-17 10:05:00,106.87,107.02,106.79,106.98,29691.0,101.2649,101.407,101.1891,101.3691,29691.0
2023-02-17 10:10:00,106.96,107.02,106.89,106.9,20141.0,101.3502,101.407,101.2838,101.2933,20141.0
2023-02-17 10:15:00,106.93,107.06,106.91,106.99,30786.0,101.3217,101.4449,101.3028,101.3786,30786.0
2023-02-17 10:20:00,106.97,107.13,106.97,107.03,26574.0,101.3596,101.5112,101.3596,101.4165,26574.0
2023-02-17 10:25:00,107.04,107.18,107.01,107.18,25841.0,101.426,101.5586,101.3975,101.5586,25841.0
2023-02-17 10:30:00,107.17,107.35,107.13,107.32,29386.0,101.5491,101.7197,101.5112,101.6913,29386.0
2023-02-17 10:35:00,107.33,107.46,107.32,107.35,19173.0,101.7007,101.8239,101.6913,101.7197,19173.0
2023-02-17 10:40:00,107.34,107.34,107.03,107.04,31537.0,101.7102,101.7102,101.4165,101.426,31537.0
2023-02-17 10:45:00,107.03,107.09,106.94,107.0,29729.0,101.4165,101.4733,101.3312,101.3881,29729.0
2023-02-17 10:50:00,107.01,107.1,106.94,106.97,40186.0,101.3975,101.4828,101.3312,101.3596,40186.0
2023-02-17 10:55:00,106.97,106.99,106.91,106.92,19369.0,101.3596,101.3786,101.3028,101.3123,19369.0
2023-02-17 11:00:00,106.91,106.94,106.81,106.86,42517.0,101.3028,101.3312,101.208,101.2554,42517.0
2023-02-17 11:05:00,106.86,106.92,106.8,106.85,20955.0,101.2554,101.3123,101.1985,101.2459,20955.0
2023-02-17 11:10:00,106.86,106.98,106.86,106.98,13793.0,101.2554,101.3691,101.2554,101.3691,13793.0
2023-02-17 11:15:00,106.99,106.99,106.8,106.91,17066.0,101.3786,101.3786,101.1985,101.3028,17066.0
2023-02-17 11:20:00,106.9,106.93,106.76,106.76,17828.0,101.2933,101.3217,101.1606,101.1606,17828.0
2023-02-17 11:25:00,106.77,106.95,106.74,106.85,27745.0,101.1701,101.3407,101.1417,101.2459,27745.0
2023-02-17 11:30:00,106.85,106.93,106.78,106.93,32172.0,101.2459,101.3217,101.1796,101.3217,32172.0
2023-02-17 11:35:00,106.93,106.93,106.83,106.86,26037.0,101.3217,101.3217,101.227,101.2554,26037.0
2023-02-17 11:40:00,106.87,106.91,106.76,106.81,80786.0,101.2649,101.3028,101.1606,101.208,80786.0
2023-02-17 11:45:00,106.83,107.06,106.83,106.95,26535.0,101.227,101.4449,101.227,101.3407,26535.0
2023-02-17 11:50:00,106.94,107.06,106.92,106.95,30638.0,101.3312,101.4449,101.3123,101.3407,30638.0
2023-02-17 11:55:00,106.95,106.97,106.82,106.88,20518.0,101.3407,101.3596,101.2175,101.2744,20518.0
2023-02-17 12:00:00,106.88,107.0,106.88,106.95,18848.0,101.2744,101.3881,101.2744,101.3407,18848.0
2023-02-17 12:05:00,106.94,107.02,106.93,106.99,14181.0,101.3312,101.407,101.3217,101.3786,14181.0
2023-02-17 12:10:00,107.01,107.15,106.99,107.08,12455.0,101.3975,101.5302,101.3786,101.4639,12455.0
2023-02-17 12:15:00,107.09,107.13,107.03,107.04,16094.0,101.4733,101.5112,101.4165,101.426,16094.0
2023-02-17 12:20:00,107.03,107.19,107.03,107.13,17834.0,101.4165,101.5681,101.4165,101.5112,17834.0
2023-02-17 12:25:00,107.14,107.15,107.01,107.06,24323.0,101.5207,101.5302,101.3975,101.4449,24323.0
2023-02-17 12:30:00,107.05,107.06,106.94,106.95,18742.0,101.4354,101.4449,101.3312,101.3407,18742.0
2023-02-17 12:35:00,106.97,106.99,106.88,106.93,29089.0,101.3596,101.3786,101.2744,101.3217,29089.0
2023-02-17 12:40:00,106.92,107.05,106.91,106.97,37324.0,101.3123,101.4354,101.3028,101.3596,37324.0
2023-02-17 12:45:00,106.96,107.02,106.89,106.89,10739.0,101.3502,101.407,101.2838,101.2838,10739.0
2023-02-17 12:50:00,106.87,106.9,106.79,106.83,21993.0,101.2649,101.2933,101.1891,101.227,21993.0
2023-02-17 12:55:00,106.83,106.95,106.79,106.91,12180.0,101.227,101.3407,101.1891,101.3028,12180.0
2023-02-17 13:00:00,106.92,106.98,106.86,106.95,18767.0,101.3123,101.3691,101.2554,101.3407,18767.0
2023-02-17 13:05:00,106.98,107.07,106.94,107.03,21268.0,101.3691,101.4544,101.3312,101.4165,21268.0
2023-02-17 13:10:00,107.04,107.05,106.93,106.97,45404.0,101.426,101.4354,101.3217,101.3596,45404.0
2023-02-17 13:15:00,106.98,107.1,106.97,107.02,38429.0,101.3691,101.4828,101.3596,101.407,38429.0
2023-02-17 13:20:00,107.03,107.04,106.86,106.93,52449.0,101.4165,101.426,101.2554,101.3217,52449.0
2023-02-17 13:25:00,106.93,106.96,106.86,106.93,25947.0,101.3217,101.3502,101.2554,101.3217,25947.0
2023-02-17 13:30:00,106.93,106.96,106.89,106.92,19088.0,101.3217,101.3502,101.2838,101.3123,19088.0
2023-02-17 13:35:00,106.95,107.01,106.93,106.98,12226.0,101.3407,101.3975,101.3217,101.3691,12226.0
2023-02-17 13:40:00,107.0,107.05,106.94,106.96,40072.0,101.3881,101.4354,101.3312,101.3502,40072.0
2023-02-17 13:45:00,106.97,107.04,106.96,106.98,13253.0,101.3596,101.426,101.3502,101.3691,13253.0
2023-02-17 13:50:00,106.99,107.05,106.93,106.93,28101.0,101.3786,101.4354,101.3217,101.3217,28101.0
2023-02-17 13:55:00,106.92,106.99,106.89,106.97,21221.0,101.3123,101.3786,101.2838,101.3596,21221.0
2023-02-17 14:00:00,106.98,107.13,106.98,107.1,24019.0,101.3691,101.5112,101.3691,101.4828,24019.0
2023-02-17 14:05:00,107.09,107.1,107.03,107.04,26891.0,101.4733,101.4828,101.4165,101.426,26891.0
2023-02-17 14:10:00,107.02,107.13,106.93,107.0,36403.0,101.407,101.5112,101.3217,101.3881,36403.0
2023-02-17 14:15:00,107.0,107.05,106.96,106.98,14551.0,101.3881,101.4354,101.3502,101.3691,14551.0
2023-02-17 14:20:00,106.98,107.18,106.98,107.18,47237.0,101.3691,101.5586,101.3691,101.5586,47237.0
2023-02-17 14:25:00,107.18,107.24,107.09,107.11,33084.0,101.5586,101.6155,101.4733,101.4923,33084.0
2023-02-17 14:30:00,107.12,107.17,107.09,107.11,21991.0,101.5018,101.5491,101.4733,101.4923,21991.0
2023-02-17 14:35:00,107.1,107.13,107.05,107.09,30430.0,101.4828,101.5112,101.4354,101.4733,30430.0
2023-02-17 14:40:00,107.09,107.1,106.96,106.96,24622.0,101.4733,101.4828,101.3502,101.3502,24622.0
2023-02-17 14:45:00,106.97,107.04,106.93,107.03,26089.0,101.3596,101.426,101.3217,101.4165,26089.0
2023-02-17 14:50:00,107.05,107.13,107.05,107.07,24535.0,101.4354,101.5112,101.4354,101.4544,24535.0
2023-02-17 14:55:00,107.07,107.15,107.05,107.1,21802.0,101.4544,101.5302,101.4354,101.4828,21802.0
2023-02-17 15:00:00,107.11,107.16,107.04,107.04,33384.0,101.4923,101.5397,101.426,101.426,33384.0
2023-02-17 15:05:00,107.05,107.11,106.97,107.11,21060.0,101.4354,101.4923,101.3596,101.4923,21060.0
2023-02-17 15:10:00,107.11,107.13,106.99,107.07,16680.0,101.4923,101.5112,101.3786,101.4544,16680.0
2023-02-17 15:15:00,107.05,107.13,106.95,106.98,23548.0,101.4354,101.5112,101.3407,101.3691,23548.0
2023-02-17 15:20:00,106.96,107.05,106.91,106.97,32401.0,101.3502,101.4354,101.3028,101.3596,32401.0
2023-02-17 15:25:00,106.96,107.06,106.89,106.93,33039.0,101.3502,101.4449,101.2838,101.3217,33039.0
2023-02-17 15:30:00,106.92,107.01,106.9,107.01,29718.0,101.3123,101.3975,101.2933,101.3975,29718.0
2023-02-17 15:35:00,107.01,107.11,106.98,107.0,34200.0,101.3975,101.4923,101.3691,101.3881,34200.0
2023-02-17 15:40:00,107.0,107.07,106.96,106.97,38374.0,101.3881,101.4544,101.3502,101.3596,38374.0
2023-02-17 15:45:00,106.96,106.96,106.77,106.89,101815.0,101.3502,101.3502,101.1701,101.2838,101815.0
2023-02-17 15:50:00,106.89,107.0,106.76,106.9,102760.0,101.2838,101.3881,101.1606,101.2933,102760.0
2023-02-17 15:55:00,106.91,107.1,106.91,107.07,282787.0,101.3028,101.4828,101.3028,101.4544,282787.0
2023-02-21 09:30:00,105.64,105.95,105.48,105.78,189076.0,100.0994,100.3931,99.9478,100.232,189076.0
2023-02-21 09:35:00,105.78,105.83,105.62,105.74,75594.0,100.232,100.2794,100.0804,100.1941,75594.0
2023-02-21 09:40:00,105.74,105.79,105.46,105.62,94459.0,100.1941,100.2415,99.9288,100.0804,94459.0
2023-02-21 09:45:00,105.58,105.64,105.3,105.44,89526.0,100.0425,100.0994,99.7772,99.9099,89526.0
2023-02-21 09:50:00,105.46,105.8,105.44,105.64,77523.0,99.9288,100.251,99.9099,100.0994,77523.0
2023-02-21 09:55:00,105.62,105.71,105.47,105.68,49847.0,100.0804,100.1657,99.9383,100.1373,49847.0
2023-02-21 10:00:00,105.66,105.74,105.53,105.67,44600.0,100.1183,100.1941,99.9952,100.1278,44600.0
2023-02-21 10:05:00,105.68,105.76,105.45,105.45,37361.0,100.1373,100.2131,99.9194,99.9194,37361.0
2023-02-21 10:10:00,105.44,105.47,105.12,105.13,51168.0,99.9099,99.9383,99.6067,99.6161,51168.0
2023-02-21 10:15:00,105.12,105.3,105.11,105.25,39819.0,99.6067,99.7772,99.5972,99.7298,39819.0
2023-02-21 10:20:00,105.24,105.48,105.22,105.4,41286.0,99.7204,99.9478,99.7014,99.872,41286.0
2023-02-21 10:25:00,105.41,105.42,105.32,105.36,33742.0,99.8814,99.8909,99.7962,99.8341,33742.0
2023-02-21 10:30:00,105.37,105.54,105.33,105.52,29048.0,99.8435,100.0046,99.8056,99.9857,29048.0
2023-02-21 10:35:00,105.52,105.59,105.51,105.56,31633.0,99.9857,100.052,99.9762,100.0236,31633.0
2023-02-21 10:40:00,105.55,105.79,105.55,105.66,33019.0,100.0141,100.2415,100.0141,100.1183,33019.0
2023-02-21 10:45:00,105.66,105.76,105.63,105.7,17846.0,100.1183,100.2131,100.0899,100.1562,17846.0
2023-02-21 10:50:00,105.7,105.75,105.62,105.67,19142.0,100.1562,100.2036,100.0804,100.1278,19142.0
2023-02-21 10:55:00,105.67,105.73,105.65,105.68,18603.0,100.1278,100.1847,100.1089,100.1373,18603.0
2023-02-21 11:00:00,105.67,105.73,105.64,105.64,23923.0,100.1278,100.1847,100.0994,100.0994,23923.0
2023-02-21 11:05:00,105.64,105.69,105.6,105.63,18207.0,100.0994,100.1468,100.0615,100.0899,18207.0
2023-02-21 11:10:00,105.64,105.67,105.58,105.64,19360.0,100.0994,100.1278,100.0425,100.0994,19360.0
2023-02-21 11:15:00,105.65,105.74,105.64,105.71,21472.0,100.1089,100.1941,100.0994,100.1657,21472.0
2023-02-21 11:20:00,105.7,105.74,105.64,105.66,15603.0,100.1562,100.1941,100.0994,100.1183,15603.0
2023-02-21 11:25:00,105.67,105.69,105.57,105.57,15037.0,100.1278,100.1468,100.0331,100.0331,15037.0
2023-02-21 11:30:00,105.58,105.58,105.41,105.47,31843.0,100.0425,100.0425,99.8814,99.9383,31843.0
2023-02-21 11:35:00,105.48,105.6,105.48,105.5,20776.0,99.9478,100.0615,99.9478,99.9667,20776.0
2023-02-21 11:40:00,105.5,105.58,105.44,105.51,28527.0,99.9667,100.0425,99.9099,99.9762,28527.0
2023-02-21 11:45:00,105.53,105.62,105.47,105.53,15711.0,99.9952,100.0804,99.9383,99.9952,15711.0
2023-02-21 11:50:00,105.53,105.58,105.49,105.58,13889.0,99.9952,100.0425,99.9573,100.0425,13889.0
2023-02-21 11:55:00,105.57,105.63,105.51,105.6,22714.0,100.0331,100.0899,99.9762,100.0615,22714.0
2023-02-21 12:00:00,105.59,105.71,105.58,105.62,16650.0,100.052,100.1657,100.0425,100.0804,16650.0
2023-02-21 12:05:00,105.63,105.68,105.57,105.57,18329.0,100.0899,100.1373,100.0331,100.0331,18329.0
2023-02-21 12:10:00,105.57,105.58,105.45,105.46,15683.0,100.0331,100.0425,99.9194,99.9288,15683.0
2023-02-21 12:15:00,105.46,105.55,105.43,105.52,25304.0,99.9288,100.0141,99.9004,99.9857,25304.0
2023-02-21 12:20:00,105.52,105.55,105.48,105.5,22167.0,99.9857,100.0141,99.9478,99.9667,22167.0
2023-02-21 12:25:00,105.5,105.51,105.44,105.47,14295.0,99.9667,99.9762,99.9099,99.9383,14295.0
2023-02-21 12:30:00,105.49,105.51,105.43,105.51,16107.0,99.9573,99.9762,99.9004,99.9762,16107.0
2023-02-21 12:35:00,105.51,105.56,105.45,105.5,23839.0,99.9762,100.0236,99.9194,99.9667,23839.0
2023-02-21 12:40:00,105.51,105.54,105.45,105.46,20296.0,99.9762,100.0046,99.9194,99.9288,20296.0
2023-02-21 12:45:00,105.47,105.52,105.43,105.52,24483.0,99.9383,99.9857,99.9004,99.9857,24483.0
2023-02-21 12:50:00,105.53,105.61,105.51,105.57,14237.0,99.9952,100.071,99.9762,100.0331,14237.0
2023-02-21 12:55:00,105.57,105.62,105.53,105.54,8390.0,100.0331,100.0804,99.9952,100.0046,8390.0
2023-02-21 13:00:00,105.54,105.59,105.48,105.58,63274.0,100.0046,100.052,99.9478,100.0425,63274.0
2023-02-21 13:05:00,105.58,105.59,105.48,105.49,14154.0,100.0425,100.052,99.9478,99.9573,14154.0
2023-02-21 13:10:00,105.49,105.49,105.36,105.43,21732.0,99.9573,99.9573,99.8341,99.9004,21732.0
2023-02-21 13:15:00,105.41,105.46,105.39,105.41,23345.0,99.8814,99.9288,99.8625,99.8814,23345.0
2023-02-21 13:20:00,105.4,105.53,105.38,105.46,17722.0,99.872,99.9952,99.853,99.9288,17722.0
2023-02-21 13:25:00,105.47,105.49,105.31,105.36,30713.0,99.9383,99.9573,99.7867,99.8341,30713.0
2023-02-21 13:30:00,105.36,105.4,105.25,105.28,29536.0,99.8341,99.872,99.7298,99.7583,29536.0
2023-02-21 13:35:00,105.27,105.27,105.18,105.18,47675.0,99.7488,99.7488,99.6635,99.6635,47675.0
2023-02-21 13:40:00,105.17,105.18,105.12,105.15,37715.0,99.654,99.6635,99.6067,99.6351,37715.0
2023-02-21 13:45:00,105.15,105.16,105.11,105.13,20134.0,99.6351,99.6446,99.5972,99.6161,20134.0
2023-02-21 13:50:00,105.13,105.2,105.07,105.19,37783.0,99.6161,99.6825,99.5593,99.673,37783.0
2023-02-21 13:55:00,105.19,105.21,105.13,105.17,23152.0,99.673,99.6919,99.6161,99.654,23152.0
2023-02-21 14:00:00,105.18,105.19,105.07,105.12,28392.0,99.6635,99.673,99.5593,99.6067,28392.0
2023-02-21 14:05:00,105.13,105.15,105.04,105.05,21468.0,99.6161,99.6351,99.5309,99.5403,21468.0
2023-02-21 14:10:00,105.04,105.04,104.9,104.92,35967.0,99.5309,99.5309,99.3982,99.4171,35967.0
2023-02-21 14:15:00,104.92,104.97,104.91,104.93,23117.0,99.4171,99.4645,99.4077,99.4266,23117.0
2023-02-21 14:20:00,104.93,104.96,104.77,104.78,29769.0,99.4266,99.4551,99.275,99.2845,29769.0
2023-02-21 14:25:00,104.79,104.94,104.77,104.88,19933.0,99.294,99.4361,99.275,99.3792,19933.0
2023-02-21 14:30:00,104.88,104.95,104.86,104.91,32143.0,99.3792,99.4456,99.3603,99.4077,32143.0
2023-02-21 14:35:00,104.91,104.93,104.85,104.91,18040.0,99.4077,99.4266,99.3508,99.4077,18040.0
2023-02-21 14:40:00,104.92,104.98,104.85,104.94,34561.0,99.4171,99.474,99.3508,99.4361,34561.0
2023-02-21 14:45:00,104.94,104.97,104.86,104.89,16084.0,99.4361,99.4645,99.3603,99.3887,16084.0
2023-02-21 14:50:00,104.88,104.9,104.82,104.85,19508.0,99.3792,99.3982,99.3224,99.3508,19508.0
2023-02-21 14:55:00,104.85,104.9,104.82,104.88,23964.0,99.3508,99.3982,99.3224,99.3792,23964.0
2023-02-21 15:00:00,104.88,104.93,104.84,104.93,41603.0,99.3792,99.4266,99.3413,99.4266,41603.0
2023-02-21 15:05:00,104.93,104.93,104.82,104.84,27780.0,99.4266,99.4266,99.3224,99.3413,27780.0
2023-02-21 15:10:00,104.84,104.84,104.71,104.72,30638.0,99.3413,99.3413,99.2182,99.2276,30638.0
2023-02-21 15:15:00,104.73,104.8,104.72,104.74,29782.0,99.2371,99.3034,99.2276,99.2466,29782.0
2023-02-21 15:20:00,104.74,104.81,104.71,104.77,37716.0,99.2466,99.3129,99.2182,99.275,37716.0
2023-02-21 15:25:00,104.77,104.81,104.74,104.78,34243.0,99.275,99.3129,99.2466,99.2845,34243.0
2023-02-21 15:30:00,104.79,104.92,104.78,104.9,42959.0,99.294,99.4171,99.2845,99.3982,42959.0
2023-02-21 15:35:00,104.9,104.92,104.79,104.8,40697.0,99.3982,99.4171,99.294,99.3034,40697.0
2023-02-21 15:40:00,104.81,104.89,104.77,104.88,47446.0,99.3129,99.3887,99.275,99.3792,47446.0
2023-02-21 15:45:00,104.88,104.94,104.85,104.88,47447.0,99.3792,99.4361,99.3508,99.3792,47447.0
2023-02-21 15:50:00,104.88,104.9,104.74,104.81,164202.0,99.3792,99.3982,99.2466,99.3129,164202.0
2023-02-21 15:55:00,104.82,104.86,104.72,104.79,234347.0,99.3224,99.3603,99.2276,99.294,234347.0
2023-02-22 09:30:00,105.58,105.73,105.23,105.57,140054.0,100.0425,100.1847,99.7109,100.0331,140054.0
2023-02-22 09:35:00,105.55,105.71,105.41,105.7,29598.0,100.0141,100.1657,99.8814,100.1562,29598.0
2023-02-22 09:40:00,105.7,105.93,105.7,105.7,38846.0,100.1562,100.3742,100.1562,100.1562,38846.0
2023-02-22 09:45:00,105.69,105.94,105.65,105.87,55569.0,100.1468,100.3837,100.1089,100.3173,55569.0
2023-02-22 09:50:00,105.88,105.9,105.68,105.7,54364.0,100.3268,100.3457,100.1373,100.1562,54364.0
2023-02-22 09:55:00,105.69,105.75,105.53,105.55,50903.0,100.1468,100.2036,99.9952,100.0141,50903.0
2023-02-22 10:00:00,105.55,105.69,105.45,105.58,52671.0,100.0141,100.1468,99.9194,100.0425,52671.0
2023-02-22 10:05:00,105.57,105.64,105.42,105.42,32063.0,100.0331,100.0994,99.8909,99.8909,32063.0
2023-02-22 10:10:00,105.42,105.44,105.12,105.13,39761.0,99.8909,99.9099,99.6067,99.6161,39761.0
2023-02-22 10:15:00,105.14,105.16,104.8,104.83,71980.0,99.6256,99.6446,99.3034,99.3319,71980.0
2023-02-22 10:20:00,104.82,104.93,104.8,104.88,109331.0,99.3224,99.4266,99.3034,99.3792,109331.0
2023-02-22 10:25:00,104.88,104.91,104.7,104.7,62845.0,99.3792,99.4077,99.2087,99.2087,62845.0
2023-02-22 10:30:00,104.68,104.75,104.39,104.4,63280.0,99.1897,99.2561,98.9149,98.9244,63280.0
2023-02-22 10:35:00,104.39,104.73,104.39,104.63,36889.0,98.9149,99.2371,98.9149,99.1424,36889.0
2023-02-22 10:40:00,104.64,104.7,104.6,104.68,16913.0,99.1518,99.2087,99.1139,99.1897,16913.0
2023-02-22 10:45:00,104.69,104.91,104.68,104.91,26624.0,99.1992,99.4077,99.1897,99.4077,26624.0
2023-02-22 10:50:00,104.91,105.09,104.88,105.08,30743.0,99.4077,99.5782,99.3792,99.5688,30743.0
2023-02-22 10:55:00,105.07,105.16,105.01,105.1,20078.0,99.5593,99.6446,99.5024,99.5877,20078.0
2023-02-22 11:00:00,105.09,105.24,105.09,105.13,22448.0,99.5782,99.7204,99.5782,99.6161,22448.0
2023-02-22 11:05:00,105.12,105.16,105.04,105.12,21139.0,99.6067,99.6446,99.5309,99.6067,21139.0
2023-02-22 11:10:00,105.13,105.14,105.03,105.03,12285.0,99.6161,99.6256,99.5214,99.5214,12285.0
2023-02-22 11:15:00,105.05,105.21,105.04,105.2,66317.0,99.5403,99.6919,99.5309,99.6825,66317.0
2023-02-22 11:20:00,105.2,105.24,105.09,105.12,35830.0,99.6825,99.7204,99.5782,99.6067,35830.0
2023-02-22 11:25:00,105.13,105.24,105.08,105.23,54666.0,99.6161,99.7204,99.5688,99.7109,54666.0
2023-02-22 11:30:00,105.24,105.27,105.15,105.26,18151.0,99.7204,99.7488,99.6351,99.7393,18151.0
2023-02-22 11:35:00,105.28,105.32,105.11,105.12,18647.0,99.7583,99.7962,99.5972,99.6067,18647.0
2023-02-22 11:40:00,105.13,105.19,105.1,105.14,14486.0,99.6161,99.673,99.5877,99.6256,14486.0
2023-02-22 11:45:00,105.14,105.19,105.11,105.17,17797.0,99.6256,99.673,99.5972,99.654,17797.0
2023-02-22 11:50:00,105.18,105.29,105.16,105.21,17199.0,99.6635,99.7677,99.6446,99.6919,17199.0
2023-02-22 11:55:00,105.23,105.34,105.19,105.32,17157.0,99.7109,99.8151,99.673,99.7962,17157.0
2023-02-22 12:00:00,105.32,105.34,105.25,105.33,16867.0,99.7962,99.8151,99.7298,99.8056,16867.0
2023-02-22 12:05:00,105.34,105.41,105.18,105.18,39543.0,99.8151,99.8814,99.6635,99.6635,39543.0
2023-02-22 12:10:00,105.17,105.18,104.95,104.98,22298.0,99.654,99.6635,99.4456,99.474,22298.0
2023-02-22 12:15:00,105.0,105.12,104.95,105.06,23176.0,99.493,99.6067,99.4456,99.5498,23176.0
2023-02-22 12:20:00,105.06,105.07,104.97,104.99,21418.0,99.5498,99.5593,99.4645,99.4835,21418.0
2023-02-22 12:25:00,104.99,105.09,104.99,105.01,18935.0,99.4835,99.5782,99.4835,99.5024,18935.0
2023-02-22 12:30:00,105.02,105.07,105.0,105.05,21472.0,99.5119,99.5593,99.493,99.5403,21472.0
2023-02-22 12:35:00,105.06,105.21,105.06,105.14,20949.0,99.5498,99.6919,99.5498,99.6256,20949.0
2023-02-22 12:40:00,105.15,105.17,105.07,105.14,18847.0,99.6351,99.654,99.5593,99.6256,18847.0
2023-02-22 12:45:00,105.15,105.2,105.07,105.09,12325.0,99.6351,99.6825,99.5593,99.5782,12325.0
2023-02-22 12:50:00,105.1,105.11,105.02,105.03,10908.0,99.5877,99.5972,99.5119,99.5214,10908.0
2023-02-22 12:55:00,105.04,105.04,104.96,105.02,26928.0,99.5309,99.5309,99.4551,99.5119,26928.0
2023-02-22 13:00:00,105.01,105.02,104.92,105.02,32513.0,99.5024,99.5119,99.4171,99.5119,32513.0
2023-02-22 13:05:00,105.03,105.11,105.0,105.09,18164.0,99.5214,99.5972,99.493,99.5782,18164.0
2023-02-22 13:10:00,105.09,105.17,105.07,105.16,14958.0,99.5782,99.654,99.5593,99.6446,14958.0
2023-02-22 13:15:00,105.16,105.18,105.02,105.06,36618.0,99.6446,99.6635,99.5119,99.5498,36618.0
2023-02-22 13:20:00,105.05,105.06,104.93,105.0,31249.0,99.5403,99.5498,99.4266,99.493,31249.0
2023-02-22 13:25:00,105.0,105.07,104.99,105.0,24265.0,99.493,99.5593,99.4835,99.493,24265.0
2023-02-22 13:30:00,105.0,105.03,104.9,104.98,16494.0,99.493,99.5214,99.3982,99.474,16494.0
2023-02-22 13:35:00,104.98,105.24,104.97,105.24,32636.0,99.474,99.7204,99.4645,99.7204,32636.0
2023-02-22 13:40:00,105.24,105.32,105.23,105.32,16993.0,99.7204,99.7962,99.7109,99.7962,16993.0
2023-02-22 13:45:00,105.31,105.39,105.27,105.33,16968.0,99.7867,99.8625,99.7488,99.8056,16968.0
2023-02-22 13:50:00,105.33,105.39,105.29,105.36,14558.0,99.8056,99.8625,99.7677,99.8341,14558.0
2023-02-22 13:55:00,105.37,105.45,105.37,105.39,17400.0,99.8435,99.9194,99.8435,99.8625,17400.0
2023-02-22 14:00:00,105.38,105.5,104.98,105.28,59036.0,99.853,99.9667,99.474,99.7583,59036.0
2023-02-22 14:05:00,105.25,105.5,105.21,105.33,20656.0,99.7298,99.9667,99.6919,99.8056,20656.0
2023-02-22 14:10:00,105.35,105.41,105.03,105.14,20079.0,99.8246,99.8814,99.5214,99.6256,20079.0
2023-02-22 14:15:00,105.11,105.25,104.93,105.23,25877.0,99.5972,99.7298,99.4266,99.7109,25877.0
2023-02-22 14:20:00,105.24,105.35,105.08,105.12,23484.0,99.7204,99.8246,99.5688,99.6067,23484.0
2023-02-22 14:25:00,105.13,105.17,105.04,105.04,33897.0,99.6161,99.654,99.5309,99.5309,33897.0
2023-02-22 14:30:00,105.02,105.05,104.87,104.96,46245.0,99.5119,99.5403,99.3698,99.4551,46245.0
2023-02-22 14:35:00,105.01,105.03,104.86,104.89,28809.0,99.5024,99.5214,99.3603,99.3887,28809.0
2023-02-22 14:40:00,104.91,104.93,104.72,104.86,25705.0,99.4077,99.4266,99.2276,99.3603,25705.0
2023-02-22 14:45:00,104.85,105.02,104.77,104.98,27251.0,99.3508,99.5119,99.275,99.474,27251.0
2023-02-22 14:50:00,104.98,105.0,104.81,104.82,23454.0,99.474,99.493,99.3129,99.3224,23454.0
2023-02-22 14:55:00,104.79,104.81,104.65,104.67,24991.0,99.294,99.3129,99.1613,99.1803,24991.0
2023-02-22 15:00:00,104.65,104.72,104.55,104.62,27359.0,99.1613,99.2276,99.0666,99.1329,27359.0
2023-02-22 15:05:00,104.63,104.71,104.6,104.67,26829.0,99.1424,99.2182,99.1139,99.1803,26829.0
2023-02-22 15:10:00,104.67,104.74,104.58,104.59,27141.0,99.1803,99.2466,99.095,99.1045,27141.0
2023-02-22 15:15:00,104.59,104.69,104.55,104.63,42576.0,99.1045,99.1992,99.0666,99.1424,42576.0
2023-02-22 15:20:00,104.62,104.7,104.57,104.69,30951.0,99.1329,99.2087,99.0855,99.1992,30951.0
2023-02-22 15:25:00,104.69,104.72,104.58,104.58,31839.0,99.1992,99.2276,99.095,99.095,31839.0
2023-02-22 15:30:00,104.58,104.65,104.52,104.59,55939.0,99.095,99.1613,99.0381,99.1045,55939.0
2023-02-22 15:35:00,104.61,104.63,104.47,104.5,34022.0,99.1234,99.1424,98.9908,99.0192,34022.0
2023-02-22 15:40:00,104.51,104.65,104.5,104.61,45324.0,99.0287,99.1613,99.0192,99.1234,45324.0
2023-02-22 15:45:00,104.6,104.75,104.58,104.69,54157.0,99.1139,99.2561,99.095,99.1992,54157.0
2023-02-22 15:50:00,104.67,104.88,104.52,104.73,94832.0,99.1803,99.3792,99.0381,99.2371,94832.0
2023-02-22 15:55:00,104.73,104.83,104.63,104.8,251684.0,99.2371,99.3319,99.1424,99.3034,251684.0
2023-02-23 09:30:00,105.51,105.51,104.66,104.74,133579.0,99.9762,99.9762,99.1708,99.2466,133579.0
2023-02-23 09:35:00,104.73,104.75,104.23,104.23,32596.0,99.2371,99.2561,98.7633,98.7633,32596.0
2023-02-23 09:40:00,104.23,104.35,104.07,104.16,31556.0,98.7633,98.877,98.6117,98.697,31556.0
2023-02-23 09:45:00,104.19,104.19,103.96,104.04,57671.0,98.7254,98.7254,98.5075,98.5833,57671.0
2023-02-23 09:50:00,104.02,104.11,103.89,103.98,77547.0,98.5644,98.6496,98.4412,98.5264,77547.0
2023-02-23 09:55:00,103.98,104.16,103.93,104.11,97623.0,98.5264,98.697,98.4791,98.6496,97623.0
2023-02-23 10:00:00,104.11,104.28,104.03,104.14,60813.0,98.6496,98.8107,98.5738,98.6781,60813.0
2023-02-23 10:05:00,104.14,104.14,103.91,103.97,46391.0,98.6781,98.6781,98.4601,98.517,46391.0
2023-02-23 10:10:00,103.97,104.08,103.88,104.05,43125.0,98.517,98.6212,98.4317,98.5928,43125.0
2023-02-23 10:15:00,104.06,104.07,103.88,103.9,24183.0,98.6023,98.6117,98.4317,98.4506,24183.0
2023-02-23 10:20:00,103.9,103.92,103.75,103.78,53268.0,98.4506,98.4696,98.3085,98.3369,53268.0
2023-02-23 10:25:00,103.86,103.86,103.77,103.79,22180.0,98.4127,98.4127,98.3275,98.3464,22180.0
2023-02-23 10:30:00,103.8,104.14,103.76,104.08,52705.0,98.3559,98.6781,98.318,98.6212,52705.0
2023-02-23 10:35:00,104.07,104.11,103.97,104.03,33035.0,98.6117,98.6496,98.517,98.5738,33035.0
2023-02-23 10:40:00,104.04,104.12,103.91,104.05,37452.0,98.5833,98.6591,98.4601,98.5928,37452.0
2023-02-23 10:45:00,104.05,104.06,103.55,103.58,67923.0,98.5928,98.6023,98.119,98.1474,67923.0
2023-02-23 10:50:00,103.59,103.62,103.51,103.53,30420.0,98.1569,98.1853,98.0811,98.1001,30420.0
2023-02-23 10:55:00,103.53,103.53,103.31,103.38,115804.0,98.1001,98.1001,97.8916,97.9579,115804.0
2023-02-23 11:00:00,103.37,103.39,103.23,103.31,77743.0,97.9484,97.9674,97.8158,97.8916,77743.0
2023-02-23 11:05:00,103.3,103.38,103.09,103.12,46428.0,97.8821,97.9579,97.6831,97.7116,46428.0
2023-02-23 11:10:00,103.13,103.17,102.82,102.83,99946.0,97.721,97.7589,97.4273,97.4368,99946.0
2023-02-23 11:15:00,102.83,102.93,102.67,102.74,137813.0,97.4368,97.5315,97.2852,97.3515,137813.0
2023-02-23 11:20:00,102.73,102.82,102.63,102.78,53076.0,97.342,97.4273,97.2473,97.3894,53076.0
2023-02-23 11:25:00,102.79,102.86,102.75,102.83,92306.0,97.3989,97.4652,97.361,97.4368,92306.0
2023-02-23 11:30:00,102.83,103.08,102.78,103.08,113036.0,97.4368,97.6737,97.3894,97.6737,113036.0
2023-02-23 11:35:00,103.1,103.12,102.87,102.91,47703.0,97.6926,97.7116,97.4747,97.5126,47703.0
2023-02-23 11:40:00,102.91,103.0,102.81,102.84,31260.0,97.5126,97.5978,97.4178,97.4462,31260.0
2023-02-23 11:45:00,102.84,102.92,102.8,102.9,49556.0,97.4462,97.522,97.4083,97.5031,49556.0
2023-02-23 11:50:00,102.88,102.93,102.78,102.85,144190.0,97.4841,97.5315,97.3894,97.4557,144190.0
2023-02-23 11:55:00,102.85,102.9,102.82,102.84,24814.0,97.4557,97.5031,97.4273,97.4462,24814.0
2023-02-23 12:00:00,102.84,102.89,102.81,102.86,42402.0,97.4462,97.4936,97.4178,97.4652,42402.0
2023-02-23 12:05:00,102.87,102.89,102.68,102.7,58804.0,97.4747,97.4936,97.2946,97.3136,58804.0
2023-02-23 12:10:00,102.7,102.75,102.63,102.73,21527.0,97.3136,97.361,97.2473,97.342,21527.0
2023-02-23 12:15:00,102.73,102.82,102.73,102.78,29353.0,97.342,97.4273,97.342,97.3894,29353.0
2023-02-23 12:20:00,102.77,102.94,102.77,102.94,31979.0,97.3799,97.541,97.3799,97.541,31979.0
2023-02-23 12:25:00,102.94,102.95,102.76,102.82,33478.0,97.541,97.5505,97.3704,97.4273,33478.0
2023-02-23 12:30:00,102.81,102.97,102.77,102.97,18455.0,97.4178,97.5694,97.3799,97.5694,18455.0
2023-02-23 12:35:00,102.97,103.05,102.94,102.94,23685.0,97.5694,97.6452,97.541,97.541,23685.0
2023-02-23 12:40:00,102.94,102.96,102.86,102.92,21812.0,97.541,97.5599,97.4652,97.522,21812.0
2023-02-23 12:45:00,102.94,102.95,102.86,102.91,12777.0,97.541,97.5505,97.4652,97.5126,12777.0
2023-02-23 12:50:00,102.93,102.94,102.86,102.9,12336.0,97.5315,97.541,97.4652,97.5031,12336.0
2023-02-23 12:55:00,102.9,103.08,102.88,103.07,26104.0,97.5031,97.6737,97.4841,97.6642,26104.0
2023-02-23 13:00:00,103.07,103.17,103.01,103.14,44183.0,97.6642,97.7589,97.6073,97.7305,44183.0
2023-02-23 13:05:00,103.15,103.2,103.05,103.15,18417.0,97.74,97.7874,97.6452,97.74,18417.0
2023-02-23 13:10:00,103.15,103.2,103.12,103.17,13305.0,97.74,97.7874,97.7116,97.7589,13305.0
2023-02-23 13:15:00,103.18,103.22,103.07,103.16,36230.0,97.7684,97.8063,97.6642,97.7495,36230.0
2023-02-23 13:20:00,103.18,103.23,103.15,103.17,27426.0,97.7684,97.8158,97.74,97.7589,27426.0
2023-02-23 13:25:00,103.18,103.19,103.11,103.19,14380.0,97.7684,97.7779,97.7021,97.7779,14380.0
2023-02-23 13:30:00,103.19,103.19,103.06,103.08,24431.0,97.7779,97.7779,97.6547,97.6737,24431.0
2023-02-23 13:35:00,103.09,103.1,103.0,103.06,20451.0,97.6831,97.6926,97.5978,97.6547,20451.0
2023-02-23 13:40:00,103.05,103.2,103.05,103.12,25248.0,97.6452,97.7874,97.6452,97.7116,25248.0
2023-02-23 13:45:00,103.12,103.22,103.03,103.21,18568.0,97.7116,97.8063,97.6263,97.7968,18568.0
2023-02-23 13:50:00,103.22,103.28,103.19,103.22,17613.0,97.8063,97.8632,97.7779,97.8063,17613.0
2023-02-23 13:55:00,103.23,103.27,103.19,103.24,15264.0,97.8158,97.8537,97.7779,97.8253,15264.0
2023-02-23 14:00:00,103.24,103.29,103.2,103.28,20718.0,97.8253,97.8726,97.7874,97.8632,20718.0
2023-02-23 14:05:00,103.28,103.35,103.27,103.28,66802.0,97.8632,97.9295,97.8537,97.8632,66802.0
2023-02-23 14:10:00,103.27,103.32,103.25,103.32,27943.0,97.8537,97.9011,97.8347,97.9011,27943.0
2023-02-23 14:15:00,103.34,103.56,103.32,103.52,84134.0,97.92,98.1285,97.9011,98.0906,84134.0
2023-02-23 14:20:00,103.54,103.57,103.49,103.57,20149.0,98.1095,98.138,98.0621,98.138,20149.0
2023-02-23 14:25:00,103.57,103.64,103.56,103.6,22791.0,98.138,98.2043,98.1285,98.1664,22791.0
2023-02-23 14:30:00,103.6,103.73,103.57,103.67,42201.0,98.1664,98.2896,98.138,98.2327,42201.0
2023-02-23 14:35:00,103.68,103.76,103.65,103.69,36218.0,98.2422,98.318,98.2138,98.2517,36218.0
2023-02-23 14:40:00,103.7,103.73,103.62,103.7,26886.0,98.2611,98.2896,98.1853,98.2611,26886.0
2023-02-23 14:45:00,103.7,103.72,103.6,103.68,32724.0,98.2611,98.2801,98.1664,98.2422,32724.0
2023-02-23 14:50:00,103.67,103.74,103.64,103.73,19030.0,98.2327,98.299,98.2043,98.2896,19030.0
2023-02-23 14:55:00,103.74,103.77,103.56,103.57,80157.0,98.299,98.3275,98.1285,98.138,80157.0
2023-02-23 15:00:00,103.57,103.82,103.56,103.82,38091.0,98.138,98.3748,98.1285,98.3748,38091.0
2023-02-23 15:05:00,103.81,103.83,103.72,103.74,32647.0,98.3654,98.3843,98.2801,98.299,32647.0
2023-02-23 15:10:00,103.74,103.85,103.74,103.82,40118.0,98.299,98.4033,98.299,98.3748,40118.0
2023-02-23 15:15:00,103.82,103.87,103.63,103.65,63547.0,98.3748,98.4222,98.1948,98.2138,63547.0
2023-02-23 15:20:00,103.64,103.78,103.56,103.77,74924.0,98.2043,98.3369,98.1285,98.3275,74924.0
2023-02-23 15:25:00,103.77,103.81,103.72,103.78,39941.0,98.3275,98.3654,98.2801,98.3369,39941.0
2023-02-23 15:30:00,103.79,103.89,103.75,103.81,50514.0,98.3464,98.4412,98.3085,98.3654,50514.0
2023-02-23 15:35:00,103.8,103.83,103.71,103.72,50181.0,98.3559,98.3843,98.2706,98.2801,50181.0
2023-02-23 15:40:00,103.72,103.75,103.67,103.72,47506.0,98.2801,98.3085,98.2327,98.2801,47506.0
2023-02-23 15:45:00,103.73,103.73,103.55,103.66,81108.0,98.2896,98.2896,98.119,98.2232,81108.0
2023-02-23 15:50:00,103.66,103.7,103.38,103.38,144279.0,98.2232,98.2611,97.9579,97.9579,144279.0
2023-02-23 15:55:00,103.39,103.57,103.38,103.48,245091.0,97.9674,98.138,97.9579,98.0527,245091.0
2023-02-24 09:30:00,102.81,102.81,102.3,102.44,153652.0,97.4178,97.4178,96.9346,97.0672,153652.0
2023-02-24 09:35:00,102.44,102.47,102.25,102.29,38077.0,97.0672,97.0956,96.8872,96.9251,38077.0
2023-02-24 09:40:00,102.32,102.32,101.71,101.76,57751.0,96.9535,96.9535,96.3755,96.4229,57751.0
2023-02-24 09:45:00,101.74,101.74,101.43,101.58,37649.0,96.4039,96.4039,96.1102,96.2523,37649.0
2023-02-24 09:50:00,101.58,101.77,101.54,101.74,46348.0,96.2523,96.4324,96.2144,96.4039,46348.0
2023-02-24 09:55:00,101.77,101.78,101.55,101.6,32245.0,96.4324,96.4418,96.2239,96.2713,32245.0
2023-02-24 10:00:00,101.59,101.96,101.57,101.91,56482.0,96.2618,96.6124,96.2428,96.565,56482.0
2023-02-24 10:05:00,101.9,102.06,101.88,101.98,92551.0,96.5555,96.7071,96.5366,96.6313,92551.0
2023-02-24 10:10:00,101.97,102.01,101.68,101.81,46112.0,96.6219,96.6598,96.3471,96.4703,46112.0
2023-02-24 10:15:00,101.83,101.95,101.72,101.85,60098.0,96.4892,96.6029,96.385,96.5082,60098.0
2023-02-24 10:20:00,101.86,101.93,101.75,101.8,28168.0,96.5176,96.584,96.4134,96.4608,28168.0
2023-02-24 10:25:00,101.8,101.9,101.75,101.8,30539.0,96.4608,96.5555,96.4134,96.4608,30539.0
2023-02-24 10:30:00,101.8,101.82,101.5,101.56,74626.0,96.4608,96.4797,96.1765,96.2334,74626.0
2023-02-24 10:35:00,101.58,101.8,101.56,101.59,32371.0,96.2523,96.4608,96.2334,96.2618,32371.0
2023-02-24 10:40:00,101.58,101.59,101.39,101.45,34663.0,96.2523,96.2618,96.0723,96.1291,34663.0
2023-02-24 10:45:00,101.45,101.52,101.25,101.27,43346.0,96.1291,96.1955,95.9396,95.9586,43346.0
2023-02-24 10:50:00,101.27,101.35,101.2,101.25,37105.0,95.9586,96.0344,95.8923,95.9396,37105.0
2023-02-24 10:55:00,101.25,101.27,101.14,101.24,40215.0,95.9396,95.9586,95.8354,95.9302,40215.0
2023-02-24 11:00:00,101.25,101.55,101.21,101.47,28901.0,95.9396,96.2239,95.9017,96.1481,28901.0
2023-02-24 11:05:00,101.49,101.61,101.46,101.54,17751.0,96.167,96.2808,96.1386,96.2144,17751.0
2023-02-24 11:10:00,101.53,101.6,101.48,101.52,15175.0,96.2049,96.2713,96.1576,96.1955,15175.0
2023-02-24 11:15:00,101.51,101.55,101.46,101.47,28875.0,96.186,96.2239,96.1386,96.1481,28875.0
2023-02-24 11:20:00,101.48,101.61,101.43,101.49,19386.0,96.1576,96.2808,96.1102,96.167,19386.0
2023-02-24 11:25:00,101.5,101.69,101.47,101.59,27905.0,96.1765,96.3566,96.1481,96.2618,27905.0
2023-02-24 11:30:00,101.59,101.69,101.54,101.57,20306.0,96.2618,96.3566,96.2144,96.2428,20306.0
2023-02-24 11:35:00,101.57,101.57,101.31,101.32,34118.0,96.2428,96.2428,95.9965,96.006,34118.0
2023-02-24 11:40:00,101.31,101.59,101.31,101.53,60949.0,95.9965,96.2618,95.9965,96.2049,60949.0
2023-02-24 11:45:00,101.53,101.55,101.44,101.48,87081.0,96.2049,96.2239,96.1197,96.1576,87081.0
2023-02-24 11:50:00,101.48,101.56,101.44,101.45,73891.0,96.1576,96.2334,96.1197,96.1291,73891.0
2023-02-24 11:55:00,101.45,101.45,101.29,101.3,40515.0,96.1291,96.1291,95.9775,95.987,40515.0
2023-02-24 12:00:00,101.29,101.32,101.25,101.28,29399.0,95.9775,96.006,95.9396,95.9681,29399.0
2023-02-24 12:05:00,101.3,101.35,101.26,101.29,23513.0,95.987,96.0344,95.9491,95.9775,23513.0
2023-02-24 12:10:00,101.3,101.3,101.11,101.17,42181.0,95.987,95.987,95.807,95.8638,42181.0
2023-02-24 12:15:00,101.17,101.2,101.07,101.11,46704.0,95.8638,95.8923,95.7691,95.807,46704.0
2023-02-24 12:20:00,101.08,101.12,100.98,101.01,48564.0,95.7785,95.8165,95.6838,95.7122,48564.0
2023-02-24 12:25:00,101.01,101.01,100.88,100.89,46057.0,95.7122,95.7122,95.589,95.5985,46057.0
2023-02-24 12:30:00,100.89,101.07,100.88,100.97,86226.0,95.5985,95.7691,95.589,95.6743,86226.0
2023-02-24 12:35:00,100.98,101.0,100.89,100.94,37534.0,95.6838,95.7027,95.5985,95.6459,37534.0
2023-02-24 12:40:00,100.92,100.92,100.82,100.89,27959.0,95.6269,95.6269,95.5322,95.5985,27959.0
2023-02-24 12:45:00,100.89,100.99,100.83,100.95,30721.0,95.5985,95.6933,95.5417,95.6554,30721.0
2023-02-24 12:50:00,100.95,101.07,100.94,101.05,24720.0,95.6554,95.7691,95.6459,95.7501,24720.0
2023-02-24 12:55:00,101.04,101.17,101.01,101.16,17209.0,95.7406,95.8638,95.7122,95.8544,17209.0
2023-02-24 13:00:00,101.16,101.18,101.08,101.12,20539.0,95.8544,95.8733,95.7785,95.8165,20539.0
2023-02-24 13:05:00,101.11,101.11,100.96,100.98,17280.0,95.807,95.807,95.6648,95.6838,17280.0
2023-02-24 13:10:00,100.98,101.05,100.92,101.03,38061.0,95.6838,95.7501,95.6269,95.7312,38061.0
2023-02-24 13:15:00,101.04,101.3,101.02,101.2,67555.0,95.7406,95.987,95.7217,95.8923,67555.0
2023-02-24 13:20:00,101.21,101.21,101.12,101.17,15671.0,95.9017,95.9017,95.8165,95.8638,15671.0
2023-02-24 13:25:00,101.16,101.2,101.04,101.05,19028.0,95.8544,95.8923,95.7406,95.7501,19028.0
2023-02-24 13:30:00,101.04,101.04,100.89,100.95,32214.0,95.7406,95.7406,95.5985,95.6554,32214.0
2023-02-24 13:35:00,100.95,101.05,100.95,100.99,23789.0,95.6554,95.7501,95.6554,95.6933,23789.0
2023-02-24 13:40:00,101.0,101.06,100.99,101.05,22637.0,95.7027,95.7596,95.6933,95.7501,22637.0
2023-02-24 13:45:00,101.05,101.12,101.05,101.09,26589.0,95.7501,95.8165,95.7501,95.788,26589.0
2023-02-24 13:50:00,101.09,101.2,101.08,101.2,44813.0,95.788,95.8923,95.7785,95.8923,44813.0
2023-02-24 13:55:00,101.21,101.21,101.09,101.13,47100.0,95.9017,95.9017,95.788,95.8259,47100.0
2023-02-24 14:00:00,101.14,101.23,101.08,101.2,45796.0,95.8354,95.9207,95.7785,95.8923,45796.0
2023-02-24 14:05:00,101.2,101.37,101.2,101.35,30491.0,95.8923,96.0533,95.8923,96.0344,30491.0
2023-02-24 14:10:00,101.36,101.39,101.25,101.36,34187.0,96.0439,96.0723,95.9396,96.0439,34187.0
2023-02-24 14:15:00,101.37,101.43,101.36,101.37,24334.0,96.0533,96.1102,96.0439,96.0533,24334.0
2023-02-24 14:20:00,101.36,101.47,101.29,101.3,62479.0,96.0439,96.1481,95.9775,95.987,62479.0
2023-02-24 14:25:00,101.29,101.45,101.29,101.41,31561.0,95.9775,96.1291,95.9775,96.0912,31561.0
2023-02-24 14:30:00,101.42,101.42,101.32,101.34,25746.0,96.1007,96.1007,96.006,96.0249,25746.0
2023-02-24 14:35:00,101.33,101.33,101.24,101.28,23225.0,96.0154,96.0154,95.9302,95.9681,23225.0
2023-02-24 14:40:00,101.28,101.28,101.12,101.16,20830.0,95.9681,95.9681,95.8165,95.8544,20830.0
2023-02-24 14:45:00,101.15,101.4,101.13,101.38,26183.0,95.8449,96.0818,95.8259,96.0628,26183.0
2023-02-24 14:50:00,101.38,101.52,101.37,101.48,21183.0,96.0628,96.1955,96.0533,96.1576,21183.0
2023-02-24 14:55:00,101.48,101.63,101.48,101.58,23367.0,96.1576,96.2997,96.1576,96.2523,23367.0
2023-02-24 15:00:00,101.61,101.71,101.54,101.56,58315.0,96.2808,96.3755,96.2144,96.2334,58315.0
2023-02-24 15:05:00,101.57,101.71,101.57,101.62,24745.0,96.2428,96.3755,96.2428,96.2902,24745.0
2023-02-24 15:10:00,101.64,101.65,101.47,101.48,49742.0,96.3092,96.3187,96.1481,96.1576,49742.0
2023-02-24 15:15:00,101.48,101.58,101.42,101.58,24415.0,96.1576,96.2523,96.1007,96.2523,24415.0
2023-02-24 15:20:00,101.58,101.65,101.56,101.65,39939.0,96.2523,96.3187,96.2334,96.3187,39939.0
2023-02-24 15:25:00,101.66,101.67,101.44,101.46,42466.0,96.3281,96.3376,96.1197,96.1386,42466.0
2023-02-24 15:30:00,101.45,101.46,101.32,101.34,50361.0,96.1291,96.1386,96.006,96.0249,50361.0
2023-02-24 15:35:00,101.34,101.37,101.29,101.31,54567.0,96.0249,96.0533,95.9775,95.9965,54567.0
2023-02-24 15:40:00,101.32,101.38,101.25,101.34,63630.0,96.006,96.0628,95.9396,96.0249,63630.0
2023-02-24 15:45:00,101.33,101.33,101.17,101.23,69421.0,96.0154,96.0154,95.8638,95.9207,69421.0
2023-02-24 15:50:00,101.24,101.43,101.09,101.36,153769.0,95.9302,96.1102,95.788,96.0439,153769.0
2023-02-24 15:55:00,101.37,101.61,101.37,101.59,308345.0,96.0533,96.2808,96.0533,96.2618,308345.0
2023-02-27 09:30:00,102.54,102.55,102.24,102.24,117175.0,97.162,97.1715,96.8777,96.8777,117175.0
2023-02-27 09:35:00,102.24,102.6,102.22,102.53,38759.0,96.8777,97.2188,96.8588,97.1525,38759.0
2023-02-27 09:40:00,102.51,102.7,102.51,102.63,21283.0,97.1335,97.3136,97.1335,97.2473,21283.0
2023-02-27 09:45:00,102.57,102.64,102.37,102.46,38071.0,97.1904,97.2567,97.0009,97.0862,38071.0
2023-02-27 09:50:00,102.47,102.52,102.28,102.41,41070.0,97.0956,97.143,96.9156,97.0388,41070.0
2023-02-27 09:55:00,102.43,102.46,102.29,102.42,22848.0,97.0577,97.0862,96.9251,97.0483,22848.0
2023-02-27 10:00:00,102.44,102.6,102.38,102.58,27240.0,97.0672,97.2188,97.0104,97.1999,27240.0
2023-02-27 10:05:00,102.58,102.77,102.57,102.75,35217.0,97.1999,97.3799,97.1904,97.361,35217.0
2023-02-27 10:10:00,102.76,102.82,102.58,102.74,39231.0,97.3704,97.4273,97.1999,97.3515,39231.0
2023-02-27 10:15:00,102.74,103.18,102.7,103.16,145177.0,97.3515,97.7684,97.3136,97.7495,145177.0
2023-02-27 10:20:00,103.17,103.28,103.13,103.25,31303.0,97.7589,97.8632,97.721,97.8347,31303.0
2023-02-27 10:25:00,103.26,103.3,103.18,103.25,34542.0,97.8442,97.8821,97.7684,97.8347,34542.0
2023-02-27 10:30:00,103.24,103.24,103.03,103.07,39331.0,97.8253,97.8253,97.6263,97.6642,39331.0
2023-02-27 10:35:00,103.06,103.06,102.68,102.79,46638.0,97.6547,97.6547,97.2946,97.3989,46638.0
2023-02-27 10:40:00,102.78,102.78,102.53,102.63,43597.0,97.3894,97.3894,97.1525,97.2473,43597.0
2023-02-27 10:45:00,102.63,102.68,102.47,102.67,25627.0,97.2473,97.2946,97.0956,97.2852,25627.0
2023-02-27 10:50:00,102.66,102.67,102.53,102.62,23783.0,97.2757,97.2852,97.1525,97.2378,23783.0
2023-02-27 10:55:00,102.6,102.62,102.47,102.52,45996.0,97.2188,97.2378,97.0956,97.143,45996.0
2023-02-27 11:00:00,102.52,102.62,102.5,102.54,16891.0,97.143,97.2378,97.1241,97.162,16891.0
2023-02-27 11:05:00,102.55,102.67,102.53,102.65,25892.0,97.1715,97.2852,97.1525,97.2662,25892.0
2023-02-27 11:10:00,102.65,102.67,102.47,102.49,38016.0,97.2662,97.2852,97.0956,97.1146,38016.0
2023-02-27 11:15:00,102.48,102.56,102.41,102.49,27560.0,97.1051,97.1809,97.0388,97.1146,27560.0
2023-02-27 11:20:00,102.48,102.54,102.46,102.46,23941.0,97.1051,97.162,97.0862,97.0862,23941.0
2023-02-27 11:25:00,102.47,102.57,102.38,102.57,17369.0,97.0956,97.1904,97.0104,97.1904,17369.0
2023-02-27 11:30:00,102.57,102.61,102.36,102.4,49749.0,97.1904,97.2283,96.9914,97.0293,49749.0
2023-02-27 11:35:00,102.4,102.53,102.38,102.46,32544.0,97.0293,97.1525,97.0104,97.0862,32544.0
2023-02-27 11:40:00,102.47,102.55,102.44,102.51,25262.0,97.0956,97.1715,97.0672,97.1335,25262.0
2023-02-27 11:45:00,102.51,102.64,102.48,102.63,33725.0,97.1335,97.2567,97.1051,97.2473,33725.0
2023-02-27 11:50:00,102.62,102.62,102.5,102.56,12625.0,97.2378,97.2378,97.1241,97.1809,12625.0
2023-02-27 11:55:00,102.56,102.66,102.55,102.59,36445.0,97.1809,97.2757,97.1715,97.2094,36445.0
2023-02-27 12:00:00,102.61,102.62,102.53,102.57,14272.0,97.2283,97.2378,97.1525,97.1904,14272.0
2023-02-27 12:05:00,102.57,102.59,102.47,102.47,14922.0,97.1904,97.2094,97.0956,97.0956,14922.0
2023-02-27 12:10:00,102.47,102.57,102.42,102.54,23046.0,97.0956,97.1904,97.0483,97.162,23046.0
2023-02-27 12:15:00,102.53,102.6,102.53,102.59,13851.0,97.1525,97.2188,97.1525,97.2094,13851.0
2023-02-27 12:20:00,102.58,102.58,102.46,102.53,23195.0,97.1999,97.1999,97.0862,97.1525,23195.0
2023-02-27 12:25:00,102.54,102.63,102.52,102.63,19512.0,97.162,97.2473,97.143,97.2473,19512.0
2023-02-27 12:30:00,102.63,102.75,102.62,102.65,23136.0,97.2473,97.361,97.2378,97.2662,23136.0
2023-02-27 12:35:00,102.64,102.69,102.61,102.66,21615.0,97.2567,97.3041,97.2283,97.2757,21615.0
2023-02-27 12:40:00,102.66,102.68,102.54,102.58,16564.0,97.2757,97.2946,97.162,97.1999,16564.0
2023-02-27 12:45:00,102.59,102.68,102.58,102.67,12270.0,97.2094,97.2946,97.1999,97.2852,12270.0
2023-02-27 12:50:00,102.69,102.71,102.62,102.65,15287.0,97.3041,97.3231,97.2378,97.2662,15287.0
2023-02-27 12:55:00,102.68,102.75,102.67,102.72,15735.0,97.2946,97.361,97.2852,97.3325,15735.0
2023-02-27 13:00:00,102.72,102.75,102.71,102.72,12338.0,97.3325,97.361,97.3231,97.3325,12338.0
2023-02-27 13:05:00,102.73,102.74,102.6,102.63,19861.0,97.342,97.3515,97.2188,97.2473,19861.0
2023-02-27 13:10:00,102.62,102.71,102.57,102.7,21491.0,97.2378,97.3231,97.1904,97.3136,21491.0
2023-02-27 13:15:00,102.71,102.74,102.7,102.7,21438.0,97.3231,97.3515,97.3136,97.3136,21438.0
2023-02-27 13:20:00,102.71,102.72,102.62,102.65,15771.0,97.3231,97.3325,97.2378,97.2662,15771.0
2023-02-27 13:25:00,102.65,102.73,102.61,102.73,15600.0,97.2662,97.342,97.2283,97.342,15600.0
2023-02-27 13:30:00,102.75,102.76,102.67,102.69,13741.0,97.361,97.3704,97.2852,97.3041,13741.0
2023-02-27 13:35:00,102.7,102.71,102.59,102.64,11747.0,97.3136,97.3231,97.2094,97.2567,11747.0
2023-02-27 13:40:00,102.65,102.69,102.58,102.6,26965.0,97.2662,97.3041,97.1999,97.2188,26965.0
2023-02-27 13:45:00,102.59,102.67,102.55,102.59,23790.0,97.2094,97.2852,97.1715,97.2094,23790.0
2023-02-27 13:50:00,102.58,102.75,102.58,102.74,12887.0,97.1999,97.361,97.1999,97.3515,12887.0
2023-02-27 13:55:00,102.73,102.86,102.71,102.86,17070.0,97.342,97.4652,97.3231,97.4652,17070.0
2023-02-27 14:00:00,102.86,102.92,102.77,102.78,75711.0,97.4652,97.522,97.3799,97.3894,75711.0
2023-02-27 14:05:00,102.78,102.92,102.78,102.87,23147.0,97.3894,97.522,97.3894,97.4747,23147.0
2023-02-27 14:10:00,102.86,102.89,102.82,102.84,20387.0,97.4652,97.4936,97.4273,97.4462,20387.0
2023-02-27 14:15:00,102.84,102.86,102.78,102.8,39311.0,97.4462,97.4652,97.3894,97.4083,39311.0
2023-02-27 14:20:00,102.81,102.83,102.72,102.75,14776.0,97.4178,97.4368,97.3325,97.361,14776.0
2023-02-27 14:25:00,102.75,102.83,102.7,102.83,24211.0,97.361,97.4368,97.3136,97.4368,24211.0
2023-02-27 14:30:00,102.82,102.88,102.73,102.78,66141.0,97.4273,97.4841,97.342,97.3894,66141.0
2023-02-27 14:35:00,102.77,102.85,102.75,102.81,41589.0,97.3799,97.4557,97.361,97.4178,41589.0
2023-02-27 14:40:00,102.8,102.82,102.65,102.67,36994.0,97.4083,97.4273,97.2662,97.2852,36994.0
2023-02-27 14:45:00,102.65,102.65,102.51,102.57,20069.0,97.2662,97.2662,97.1335,97.1904,20069.0
2023-02-27 14:50:00,102.57,102.57,102.51,102.54,26334.0,97.1904,97.1904,97.1335,97.162,26334.0
2023-02-27 14:55:00,102.53,102.61,102.51,102.55,22984.0,97.1525,97.2283,97.1335,97.1715,22984.0
2023-02-27 15:00:00,102.54,102.62,102.53,102.55,29229.0,97.162,97.2378,97.1525,97.1715,29229.0
2023-02-27 15:05:00,102.56,102.56,102.42,102.43,39089.0,97.1809,97.1809,97.0483,97.0577,39089.0
2023-02-27 15:10:00,102.42,102.54,102.36,102.42,47018.0,97.0483,97.162,96.9914,97.0483,47018.0
2023-02-27 15:15:00,102.41,102.46,102.35,102.4,36364.0,97.0388,97.0862,96.9819,97.0293,36364.0
2023-02-27 15:20:00,102.41,102.45,102.38,102.43,38837.0,97.0388,97.0767,97.0104,97.0577,38837.0
2023-02-27 15:25:00,102.43,102.46,102.38,102.45,31942.0,97.0577,97.0862,97.0104,97.0767,31942.0
2023-02-27 15:30:00,102.45,102.46,102.28,102.33,48555.0,97.0767,97.0862,96.9156,96.963,48555.0
2023-02-27 15:35:00,102.33,102.33,102.2,102.24,37832.0,96.963,96.963,96.8398,96.8777,37832.0
2023-02-27 15:40:00,102.25,102.44,102.18,102.35,56090.0,96.8872,97.0672,96.8209,96.9819,56090.0
2023-02-27 15:45:00,102.34,102.49,102.3,102.3,52986.0,96.9725,97.1146,96.9346,96.9346,52986.0
2023-02-27 15:50:00,102.3,102.39,102.15,102.32,133787.0,96.9346,97.0198,96.7924,96.9535,133787.0
2023-02-27 15:55:00,102.33,102.53,102.32,102.44,300531.0,96.963,97.1525,96.9535,97.0672,300531.0
2023-02-28 09:30:00,101.99,102.23,101.9,102.13,69025.0,96.6408,96.8682,96.5555,96.7735,69025.0
2023-02-28 09:35:00,102.2,102.44,102.2,102.44,21428.0,96.8398,97.0672,96.8398,97.0672,21428.0
2023-02-28 09:40:00,102.42,102.47,102.33,102.46,19804.0,97.0483,97.0956,96.963,97.0862,19804.0
2023-02-28 09:45:00,102.49,102.64,102.47,102.51,43948.0,97.1146,97.2567,97.0956,97.1335,43948.0
2023-02-28 09:50:00,102.53,102.68,102.46,102.67,18482.0,97.1525,97.2946,97.0862,97.2852,18482.0
2023-02-28 09:55:00,102.68,102.77,102.55,102.55,42018.0,97.2946,97.3799,97.1715,97.1715,42018.0
2023-02-28 10:00:00,102.56,102.91,102.56,102.89,43052.0,97.1809,97.5126,97.1809,97.4936,43052.0
2023-02-28 10:05:00,102.88,102.95,102.6,102.6,30629.0,97.4841,97.5505,97.2188,97.2188,30629.0
2023-02-28 10:10:00,102.61,102.64,102.39,102.44,14991.0,97.2283,97.2567,97.0198,97.0672,14991.0
2023-02-28 10:15:00,102.44,102.6,102.42,102.57,27766.0,97.0672,97.2188,97.0483,97.1904,27766.0
2023-02-28 10:20:00,102.55,102.65,102.52,102.56,14448.0,97.1715,97.2662,97.143,97.1809,14448.0
2023-02-28 10:25:00,102.58,102.66,102.48,102.52,26794.0,97.1999,97.2757,97.1051,97.143,26794.0
2023-02-28 10:30:00,102.49,102.52,102.3,102.37,14630.0,97.1146,97.143,96.9346,97.0009,14630.0
2023-02-28 10:35:00,102.37,102.45,102.34,102.38,13396.0,97.0009,97.0767,96.9725,97.0104,13396.0
2023-02-28 10:40:00,102.36,102.5,102.3,102.33,14367.0,96.9914,97.1241,96.9346,96.963,14367.0
2023-02-28 10:45:00,102.35,102.37,102.25,102.33,14354.0,96.9819,97.0009,96.8872,96.963,14354.0
2023-02-28 10:50:00,102.32,102.43,102.25,102.42,15626.0,96.9535,97.0577,96.8872,97.0483,15626.0
2023-02-28 10:55:00,102.42,102.49,102.39,102.44,20971.0,97.0483,97.1146,97.0198,97.0672,20971.0
2023-02-28 11:00:00,102.45,102.59,102.43,102.49,13414.0,97.0767,97.2094,97.0577,97.1146,13414.0
2023-02-28 11:05:00,102.5,102.6,102.46,102.58,19183.0,97.1241,97.2188,97.0862,97.1999,19183.0
2023-02-28 11:10:00,102.57,102.61,102.49,102.51,14373.0,97.1904,97.2283,97.1146,97.1335,14373.0
2023-02-28 11:15:00,102.52,102.56,102.5,102.53,8375.0,97.143,97.1809,97.1241,97.1525,8375.0
2023-02-28 11:20:00,102.51,102.68,102.51,102.57,25014.0,97.1335,97.2946,97.1335,97.1904,25014.0
2023-02-28 11:25:00,102.57,102.6,102.53,102.56,15552.0,97.1904,97.2188,97.1525,97.1809,15552.0
2023-02-28 11:30:00,102.58,102.59,102.38,102.38,8999.0,97.1999,97.2094,97.0104,97.0104,8999.0
2023-02-28 11:35:00,102.36,102.38,102.3,102.32,18267.0,96.9914,97.0104,96.9346,96.9535,18267.0
2023-02-28 11:40:00,102.3,102.38,102.24,102.36,66198.0,96.9346,97.0104,96.8777,96.9914,66198.0
2023-02-28 11:45:00,102.36,102.36,102.22,102.3,14548.0,96.9914,96.9914,96.8588,96.9346,14548.0
2023-02-28 11:50:00,102.29,102.31,102.2,102.25,38660.0,96.9251,96.944,96.8398,96.8872,38660.0
2023-02-28 11:55:00,102.26,102.3,102.19,102.26,35250.0,96.8967,96.9346,96.8303,96.8967,35250.0
2023-02-28 12:00:00,102.27,102.33,102.25,102.32,19034.0,96.9061,96.963,96.8872,96.9535,19034.0
2023-02-28 12:05:00,102.34,102.41,102.33,102.38,9751.0,96.9725,97.0388,96.963,97.0104,9751.0
2023-02-28 12:10:00,102.38,102.39,102.31,102.34,16651.0,97.0104,97.0198,96.944,96.9725,16651.0
2023-02-28 12:15:00,102.33,102.34,102.24,102.27,16844.0,96.963,96.9725,96.8777,96.9061,16844.0
2023-02-28 12:20:00,102.25,102.33,102.24,102.25,16502.0,96.8872,96.963,96.8777,96.8872,16502.0
2023-02-28 12:25:00,102.24,102.29,102.22,102.23,12920.0,96.8777,96.9251,96.8588,96.8682,12920.0
2023-02-28 12:30:00,102.23,102.34,102.21,102.33,22973.0,96.8682,96.9725,96.8493,96.963,22973.0
2023-02-28 12:35:00,102.33,102.5,102.32,102.46,21288.0,96.963,97.1241,96.9535,97.0862,21288.0
2023-02-28 12:40:00,102.46,102.46,102.41,102.43,12252.0,97.0862,97.0862,97.0388,97.0577,12252.0
2023-02-28 12:45:00,102.43,102.43,102.35,102.41,10536.0,97.0577,97.0577,96.9819,97.0388,10536.0
2023-02-28 12:50:00,102.4,102.64,102.4,102.63,18473.0,97.0293,97.2567,97.0293,97.2473,18473.0
2023-02-28 12:55:00,102.63,102.65,102.58,102.58,13905.0,97.2473,97.2662,97.1999,97.1999,13905.0
2023-02-28 13:00:00,102.57,102.61,102.56,102.61,13410.0,97.1904,97.2283,97.1809,97.2283,13410.0
2023-02-28 13:05:00,102.63,102.67,102.57,102.64,13468.0,97.2473,97.2852,97.1904,97.2567,13468.0
2023-02-28 13:10:00,102.64,102.67,102.6,102.61,12705.0,97.2567,97.2852,97.2188,97.2283,12705.0
2023-02-28 13:15:00,102.55,102.59,102.53,102.56,13044.0,97.1715,97.2094,97.1525,97.1809,13044.0
2023-02-28 13:20:00,102.56,102.65,102.55,102.65,17466.0,97.1809,97.2662,97.1715,97.2662,17466.0
2023-02-28 13:25:00,102.65,102.66,102.62,102.65,12771.0,97.2662,97.2757,97.2378,97.2662,12771.0
2023-02-28 13:30:00,102.64,102.7,102.55,102.65,18284.0,97.2567,97.3136,97.1715,97.2662,18284.0
2023-02-28 13:35:00,102.65,102.7,102.55,102.55,29665.0,97.2662,97.3136,97.1715,97.1715,29665.0
2023-02-28 13:40:00,102.54,102.57,102.48,102.54,23254.0,97.162,97.1904,97.1051,97.162,23254.0
2023-02-28 13:45:00,102.56,102.71,102.56,102.64,13897.0,97.1809,97.3231,97.1809,97.2567,13897.0
2023-02-28 13:50:00,102.64,102.64,102.58,102.62,12439.0,97.2567,97.2567,97.1999,97.2378,12439.0
2023-02-28 13:55:00,102.62,102.65,102.56,102.61,11931.0,97.2378,97.2662,97.1809,97.2283,11931.0
2023-02-28 14:00:00,102.6,102.66,102.59,102.62,15303.0,97.2188,97.2757,97.2094,97.2378,15303.0
2023-02-28 14:05:00,102.62,102.62,102.43,102.45,33970.0,97.2378,97.2378,97.0577,97.0767,33970.0
2023-02-28 14:10:00,102.47,102.52,102.4,102.51,14612.0,97.0956,97.143,97.0293,97.1335,14612.0
2023-02-28 14:15:00,102.51,102.55,102.43,102.44,16001.0,97.1335,97.1715,97.0577,97.0672,16001.0
2023-02-28 14:20:00,102.43,102.46,102.36,102.37,35530.0,97.0577,97.0862,96.9914,97.0009,35530.0
2023-02-28 14:25:00,102.35,102.37,102.32,102.32,22958.0,96.9819,97.0009,96.9535,96.9535,22958.0
2023-02-28 14:30:00,102.33,102.36,102.29,102.33,25824.0,96.963,96.9914,96.9251,96.963,25824.0
2023-02-28 14:35:00,102.33,102.49,102.3,102.48,22815.0,96.963,97.1146,96.9346,97.1051,22815.0
2023-02-28 14:40:00,102.48,102.55,102.44,102.51,27523.0,97.1051,97.1715,97.0672,97.1335,27523.0
2023-02-28 14:45:00,102.53,102.69,102.52,102.66,27547.0,97.1525,97.3041,97.143,97.2757,27547.0
2023-02-28 14:50:00,102.68,102.68,102.5,102.55,20387.0,97.2946,97.2946,97.1241,97.1715,20387.0
2023-02-28 14:55:00,102.54,102.54,102.41,102.44,17159.0,97.162,97.162,97.0388,97.0672,17159.0
2023-02-28 15:00:00,102.45,102.45,102.33,102.36,22520.0,97.0767,97.0767,96.963,96.9914,22520.0
2023-02-28 15:05:00,102.36,102.42,102.35,102.42,14885.0,96.9914,97.0483,96.9819,97.0483,14885.0
2023-02-28 15:10:00,102.43,102.46,102.37,102.38,19289.0,97.0577,97.0862,97.0009,97.0104,19289.0
2023-02-28 15:15:00,102.38,102.45,102.37,102.43,27746.0,97.0104,97.0767,97.0009,97.0577,27746.0
2023-02-28 15:20:00,102.44,102.47,102.39,102.4,30953.0,97.0672,97.0956,97.0198,97.0293,30953.0
2023-02-28 15:25:00,102.4,102.43,102.32,102.33,25214.0,97.0293,97.0577,96.9535,96.963,25214.0
2023-02-28 15:30:00,102.32,102.33,102.21,102.26,44479.0,96.9535,96.963,96.8493,96.8967,44479.0
2023-02-28 15:35:00,102.26,102.26,102.17,102.19,32734.0,96.8967,96.8967,96.8114,96.8303,32734.0
2023-02-28 15:40:00,102.19,102.27,102.11,102.2,156321.0,96.8303,96.9061,96.7545,96.8398,156321.0
2023-02-28 15:45:00,102.19,102.27,102.17,102.18,67015.0,96.8303,96.9061,96.8114,96.8209,67015.0
2023-02-28 15:50:00,102.18,102.43,102.04,102.28,97296.0,96.8209,97.0577,96.6882,96.9156,97296.0
2023-02-28 15:55:00,102.28,102.31,102.08,102.08,334708.0,96.9156,96.944,96.7261,96.7261,334708.0
2023-03-01 09:30:00,102.41,102.41,101.87,101.95,125630.0,97.0388,97.0388,96.5271,96.6029,125630.0
2023-03-01 09:35:00,101.92,101.99,101.59,101.72,32721.0,96.5745,96.6408,96.2618,96.385,32721.0
2023-03-01 09:40:00,101.71,101.93,101.6,101.61,35409.0,96.3755,96.584,96.2713,96.2808,35409.0
2023-03-01 09:45:00,101.63,101.92,101.63,101.88,44795.0,96.2997,96.5745,96.2997,96.5366,44795.0
2023-03-01 09:50:00,101.87,101.89,101.64,101.67,50884.0,96.5271,96.5461,96.3092,96.3376,50884.0
2023-03-01 09:55:00,101.68,101.77,101.66,101.72,42904.0,96.3471,96.4324,96.3281,96.385,42904.0
2023-03-01 10:00:00,101.72,101.88,101.57,101.77,46565.0,96.385,96.5366,96.2428,96.4324,46565.0
2023-03-01 10:05:00,101.75,101.77,101.52,101.6,40862.0,96.4134,96.4324,96.1955,96.2713,40862.0
2023-03-01 10:10:00,101.58,101.69,101.51,101.57,55888.0,96.2523,96.3566,96.186,96.2428,55888.0
2023-03-01 10:15:00,101.56,101.6,101.45,101.57,29146.0,96.2334,96.2713,96.1291,96.2428,29146.0
2023-03-01 10:20:00,101.55,101.69,101.52,101.66,25951.0,96.2239,96.3566,96.1955,96.3281,25951.0
2023-03-01 10:25:00,101.65,101.72,101.62,101.64,27341.0,96.3187,96.385,96.2902,96.3092,27341.0
2023-03-01 10:30:00,101.63,101.66,101.45,101.6,38131.0,96.2997,96.3281,96.1291,96.2713,38131.0
2023-03-01 10:35:00,101.61,101.64,101.54,101.59,29662.0,96.2808,96.3092,96.2144,96.2618,29662.0
2023-03-01 10:40:00,101.63,101.83,101.58,101.79,18466.0,96.2997,96.4892,96.2523,96.4513,18466.0
2023-03-01 10:45:00,101.8,101.87,101.76,101.82,40781.0,96.4608,96.5271,96.4229,96.4797,40781.0
2023-03-01 10:50:00,101.81,101.9,101.81,101.86,18643.0,96.4703,96.5555,96.4703,96.5176,18643.0
2023-03-01 10:55:00,101.84,101.89,101.68,101.75,22052.0,96.4987,96.5461,96.3471,96.4134,22052.0
2023-03-01 11:00:00,101.74,101.75,101.45,101.52,33665.0,96.4039,96.4134,96.1291,96.1955,33665.0
2023-03-01 11:05:00,101.52,101.55,101.23,101.23,31583.0,96.1955,96.2239,95.9207,95.9207,31583.0
2023-03-01 11:10:00,101.23,101.24,101.07,101.11,34603.0,95.9207,95.9302,95.7691,95.807,34603.0
2023-03-01 11:15:00,101.09,101.1,100.9,100.95,52742.0,95.788,95.7975,95.608,95.6554,52742.0
2023-03-01 11:20:00,100.94,101.12,100.91,101.12,59867.0,95.6459,95.8165,95.6175,95.8165,59867.0
2023-03-01 11:25:00,101.12,101.27,101.1,101.17,48166.0,95.8165,95.9586,95.7975,95.8638,48166.0
2023-03-01 11:30:00,101.17,101.24,101.07,101.12,63224.0,95.8638,95.9302,95.7691,95.8165,63224.0
2023-03-01 11:35:00,101.13,101.24,101.12,101.15,37497.0,95.8259,95.9302,95.8165,95.8449,37497.0
2023-03-01 11:40:00,101.16,101.39,101.16,101.3,51680.0,95.8544,96.0723,95.8544,95.987,51680.0
2023-03-01 11:45:00,101.31,101.54,101.27,101.53,60132.0,95.9965,96.2144,95.9586,96.2049,60132.0
2023-03-01 11:50:00,101.55,101.7,101.53,101.63,25610.0,96.2239,96.366,96.2049,96.2997,25610.0
2023-03-01 11:55:00,101.65,101.65,101.53,101.53,17001.0,96.3187,96.3187,96.2049,96.2049,17001.0
2023-03-01 12:00:00,101.54,101.61,101.52,101.53,31472.0,96.2144,96.2808,96.1955,96.2049,31472.0
2023-03-01 12:05:00,101.53,101.66,101.52,101.62,14822.0,96.2049,96.3281,96.1955,96.2902,14822.0
2023-03-01 12:10:00,101.63,101.66,101.44,101.53,29013.0,96.2997,96.3281,96.1197,96.2049,29013.0
2023-03-01 12:15:00,101.54,101.6,101.53,101.55,10752.0,96.2144,96.2713,96.2049,96.2239,10752.0
2023-03-01 12:20:00,101.55,101.65,101.52,101.57,26500.0,96.2239,96.3187,96.1955,96.2428,26500.0
2023-03-01 12:25:00,101.57,101.64,101.53,101.54,17579.0,96.2428,96.3092,96.2049,96.2144,17579.0
2023-03-01 12:30:00,101.55,101.6,101.53,101.53,17624.0,96.2239,96.2713,96.2049,96.2049,17624.0
2023-03-01 12:35:00,101.54,101.73,101.5,101.7,74843.0,96.2144,96.3945,96.1765,96.366,74843.0
2023-03-01 12:40:00,101.7,101.78,101.7,101.75,18348.0,96.366,96.4418,96.366,96.4134,18348.0
2023-03-01 12:45:00,101.76,101.82,101.75,101.78,22982.0,96.4229,96.4797,96.4134,96.4418,22982.0
2023-03-01 12:50:00,101.77,101.78,101.71,101.72,19439.0,96.4324,96.4418,96.3755,96.385,19439.0
2023-03-01 12:55:00,101.72,101.73,101.63,101.68,19265.0,96.385,96.3945,96.2997,96.3471,19265.0
2023-03-01 13:00:00,101.69,101.69,101.59,101.59,27060.0,96.3566,96.3566,96.2618,96.2618,27060.0
2023-03-01 13:05:00,101.59,101.64,101.58,101.59,40882.0,96.2618,96.3092,96.2523,96.2618,40882.0
2023-03-01 13:10:00,101.59,101.59,101.5,101.58,22721.0,96.2618,96.2618,96.1765,96.2523,22721.0
2023-03-01 13:15:00,101.59,101.72,101.52,101.56,48278.0,96.2618,96.385,96.1955,96.2334,48278.0
2023-03-01 13:20:00,101.55,101.55,101.37,101.39,17593.0,96.2239,96.2239,96.0533,96.0723,17593.0
2023-03-01 13:25:00,101.38,101.4,101.26,101.31,57066.0,96.0628,96.0818,95.9491,95.9965,57066.0
2023-03-01 13:30:00,101.31,101.32,101.2,101.23,56061.0,95.9965,96.006,95.8923,95.9207,56061.0
2023-03-01 13:35:00,101.21,101.33,101.17,101.32,16118.0,95.9017,96.0154,95.8638,96.006,16118.0
2023-03-01 13:40:00,101.33,101.4,101.27,101.28,15081.0,96.0154,96.0818,95.9586,95.9681,15081.0
2023-03-01 13:45:00,101.28,101.34,101.2,101.34,24701.0,95.9681,96.0249,95.8923,96.0249,24701.0
2023-03-01 13:50:00,101.33,101.43,101.31,101.32,20828.0,96.0154,96.1102,95.9965,96.006,20828.0
2023-03-01 13:55:00,101.32,101.34,101.28,101.32,14857.0,96.006,96.0249,95.9681,96.006,14857.0
2023-03-01 14:00:00,101.32,101.32,101.16,101.25,17625.0,96.006,96.006,95.8544,95.9396,17625.0
2023-03-01 14:05:00,101.25,101.32,101.21,101.29,44109.0,95.9396,96.006,95.9017,95.9775,44109.0
2023-03-01 14:10:00,101.3,101.39,101.3,101.34,31530.0,95.987,96.0723,95.987,96.0249,31530.0
2023-03-01 14:15:00,101.34,101.38,101.23,101.37,31942.0,96.0249,96.0628,95.9207,96.0533,31942.0
2023-03-01 14:20:00,101.37,101.4,101.25,101.34,30065.0,96.0533,96.0818,95.9396,96.0249,30065.0
2023-03-01 14:25:00,101.32,101.33,101.2,101.22,25628.0,96.006,96.0154,95.8923,95.9112,25628.0
2023-03-01 14:30:00,101.21,101.22,101.04,101.09,31485.0,95.9017,95.9112,95.7406,95.788,31485.0
2023-03-01 14:35:00,101.09,101.16,101.09,101.11,31743.0,95.788,95.8544,95.788,95.807,31743.0
2023-03-01 14:40:00,101.1,101.1,101.02,101.09,31765.0,95.7975,95.7975,95.7217,95.788,31765.0
2023-03-01 14:45:00,101.08,101.12,101.06,101.06,29657.0,95.7785,95.8165,95.7596,95.7596,29657.0
2023-03-01 14:50:00,101.06,101.1,100.98,101.07,41038.0,95.7596,95.7975,95.6838,95.7691,41038.0
2023-03-01 14:55:00,101.08,101.08,101.02,101.06,28650.0,95.7785,95.7785,95.7217,95.7596,28650.0
2023-03-01 15:00:00,101.05,101.14,101.05,101.08,32169.0,95.7501,95.8354,95.7501,95.7785,32169.0
2023-03-01 15:05:00,101.08,101.18,101.07,101.15,34075.0,95.7785,95.8733,95.7691,95.8449,34075.0
2023-03-01 15:10:00,101.16,101.25,101.14,101.16,134974.0,95.8544,95.9396,95.8354,95.8544,134974.0
2023-03-01 15:15:00,101.16,101.18,101.08,101.1,89585.0,95.8544,95.8733,95.7785,95.7975,89585.0
2023-03-01 15:20:00,101.09,101.21,101.09,101.18,47243.0,95.788,95.9017,95.788,95.8733,47243.0
2023-03-01 15:25:00,101.17,101.23,101.14,101.22,45897.0,95.8638,95.9207,95.8354,95.9112,45897.0
2023-03-01 15:30:00,101.22,101.22,101.11,101.19,60854.0,95.9112,95.9112,95.807,95.8828,60854.0
2023-03-01 15:35:00,101.19,101.31,101.18,101.31,54306.0,95.8828,95.9965,95.8733,95.9965,54306.0
2023-03-01 15:40:00,101.31,101.47,101.3,101.46,48938.0,95.9965,96.1481,95.987,96.1386,48938.0
2023-03-01 15:45:00,101.47,101.54,101.39,101.5,64702.0,96.1481,96.2144,96.0723,96.1765,64702.0
2023-03-01 15:50:00,101.5,101.5,101.34,101.37,86670.0,96.1765,96.1765,96.0249,96.0533,86670.0
2023-03-01 15:55:00,101.36,101.44,101.26,101.44,257570.0,96.0439,96.1197,95.9491,96.1197,257570.0
2023-03-02 09:30:00,101.35,101.41,100.94,101.37,111899.0,96.0344,96.0912,95.6459,96.0533,111899.0
2023-03-02 09:35:00,101.38,101.38,101.07,101.3,26362.0,96.0628,96.0628,95.7691,95.987,26362.0
2023-03-02 09:40:00,101.29,101.49,101.29,101.47,21262.0,95.9775,96.167,95.9775,96.1481,21262.0
2023-03-02 09:45:00,101.48,101.79,101.46,101.63,47177.0,96.1576,96.4513,96.1386,96.2997,47177.0
2023-03-02 09:50:00,101.64,101.84,101.62,101.83,41105.0,96.3092,96.4987,96.2902,96.4892,41105.0
2023-03-02 09:55:00,101.81,101.92,101.73,101.83,31898.0,96.4703,96.5745,96.3945,96.4892,31898.0
2023-03-02 10:00:00,101.83,101.99,101.81,101.95,20364.0,96.4892,96.6408,96.4703,96.6029,20364.0
2023-03-02 10:05:00,101.97,102.08,101.87,102.03,58039.0,96.6219,96.7261,96.5271,96.6787,58039.0
2023-03-02 10:10:00,102.02,102.02,101.78,101.88,151667.0,96.6692,96.6692,96.4418,96.5366,151667.0
2023-03-02 10:15:00,101.88,101.98,101.77,101.79,58175.0,96.5366,96.6313,96.4324,96.4513,58175.0
2023-03-02 10:20:00,101.79,101.87,101.63,101.86,37551.0,96.4513,96.5271,96.2997,96.5176,37551.0
2023-03-02 10:25:00,101.85,101.98,101.72,101.95,66252.0,96.5082,96.6313,96.385,96.6029,66252.0
2023-03-02 10:30:00,101.97,102.03,101.9,101.97,50596.0,96.6219,96.6787,96.5555,96.6219,50596.0
2023-03-02 10:35:00,101.97,102.0,101.81,101.83,36125.0,96.6219,96.6503,96.4703,96.4892,36125.0
2023-03-02 10:40:00,101.85,101.85,101.73,101.76,39944.0,96.5082,96.5082,96.3945,96.4229,39944.0
2023-03-02 10:45:00,101.76,101.91,101.75,101.89,24505.0,96.4229,96.565,96.4134,96.5461,24505.0
2023-03-02 10:50:00,101.9,102.0,101.84,101.9,24999.0,96.5555,96.6503,96.4987,96.5555,24999.0
2023-03-02 10:55:00,101.91,102.0,101.9,101.94,34783.0,96.565,96.6503,96.5555,96.5934,34783.0
2023-03-02 11:00:00,101.91,102.02,101.88,101.89,39003.0,96.565,96.6692,96.5366,96.5461,39003.0
2023-03-02 11:05:00,101.88,101.98,101.83,101.96,83105.0,96.5366,96.6313,96.4892,96.6124,83105.0
2023-03-02 11:10:00,101.97,102.04,101.97,101.98,37895.0,96.6219,96.6882,96.6219,96.6313,37895.0
2023-03-02 11:15:00,101.98,102.14,101.98,102.09,60040.0,96.6313,96.783,96.6313,96.7356,60040.0
2023-03-02 11:20:00,102.08,102.08,101.85,101.85,34278.0,96.7261,96.7261,96.5082,96.5082,34278.0
2023-03-02 11:25:00,101.86,101.96,101.84,101.84,30786.0,96.5176,96.6124,96.4987,96.4987,30786.0
2023-03-02 11:30:00,101.83,101.96,101.81,101.85,34510.0,96.4892,96.6124,96.4703,96.5082,34510.0
2023-03-02 11:35:00,101.84,101.86,101.79,101.83,23214.0,96.4987,96.5176,96.4513,96.4892,23214.0
2023-03-02 11:40:00,101.84,101.94,101.84,101.9,23438.0,96.4987,96.5934,96.4987,96.5555,23438.0
2023-03-02 11:45:00,101.89,101.98,101.86,101.96,25463.0,96.5461,96.6313,96.5176,96.6124,25463.0
2023-03-02 11:50:00,101.96,102.02,101.93,102.01,24693.0,96.6124,96.6692,96.584,96.6598,24693.0
2023-03-02 11:55:00,102.02,102.13,101.99,102.11,25842.0,96.6692,96.7735,96.6408,96.7545,25842.0
2023-03-02 12:00:00,102.11,102.21,102.08,102.11,53883.0,96.7545,96.8493,96.7261,96.7545,53883.0
2023-03-02 12:05:00,102.12,102.22,102.07,102.18,54489.0,96.764,96.8588,96.7166,96.8209,54489.0
2023-03-02 12:10:00,102.18,102.21,101.98,101.99,51620.0,96.8209,96.8493,96.6313,96.6408,51620.0
2023-03-02 12:15:00,102.0,102.01,101.83,101.85,34083.0,96.6503,96.6598,96.4892,96.5082,34083.0
2023-03-02 12:20:00,101.84,102.02,101.83,102.02,17625.0,96.4987,96.6692,96.4892,96.6692,17625.0
2023-03-02 12:25:00,102.02,102.14,102.0,102.13,53976.0,96.6692,96.783,96.6503,96.7735,53976.0
2023-03-02 12:30:00,102.12,102.18,102.05,102.09,19895.0,96.764,96.8209,96.6977,96.7356,19895.0
2023-03-02 12:35:00,102.1,102.14,102.03,102.03,25938.0,96.7451,96.783,96.6787,96.6787,25938.0
2023-03-02 12:40:00,102.02,102.05,101.97,102.02,21389.0,96.6692,96.6977,96.6219,96.6692,21389.0
2023-03-02 12:45:00,102.02,102.08,101.99,102.04,19047.0,96.6692,96.7261,96.6408,96.6882,19047.0
2023-03-02 12:50:00,102.03,102.08,102.0,102.06,16424.0,96.6787,96.7261,96.6503,96.7071,16424.0
2023-03-02 12:55:00,102.07,102.09,102.02,102.03,13949.0,96.7166,96.7356,96.6692,96.6787,13949.0
2023-03-02 13:00:00,102.02,102.02,101.95,101.95,40748.0,96.6692,96.6692,96.6029,96.6029,40748.0
2023-03-02 13:05:00,101.95,102.01,101.93,101.97,23237.0,96.6029,96.6598,96.584,96.6219,23237.0
2023-03-02 13:10:00,101.98,102.05,101.98,102.01,16367.0,96.6313,96.6977,96.6313,96.6598,16367.0
2023-03-02 13:15:00,102.01,102.07,102.0,102.07,13846.0,96.6598,96.7166,96.6503,96.7166,13846.0
2023-03-02 13:20:00,102.07,102.08,102.02,102.03,15515.0,96.7166,96.7261,96.6692,96.6787,15515.0
2023-03-02 13:25:00,102.03,102.03,101.94,101.95,23218.0,96.6787,96.6787,96.5934,96.6029,23218.0
2023-03-02 13:30:00,101.95,102.01,101.92,101.99,14174.0,96.6029,96.6598,96.5745,96.6408,14174.0
2023-03-02 13:35:00,102.01,102.4,102.01,102.25,64498.0,96.6598,97.0293,96.6598,96.8872,64498.0
2023-03-02 13:40:00,102.26,102.34,102.23,102.23,21792.0,96.8967,96.9725,96.8682,96.8682,21792.0
2023-03-02 13:45:00,102.23,102.3,102.19,102.26,17404.0,96.8682,96.9346,96.8303,96.8967,17404.0
2023-03-02 13:50:00,102.26,102.38,102.26,102.37,17140.0,96.8967,97.0104,96.8967,97.0009,17140.0
2023-03-02 13:55:00,102.38,102.62,102.38,102.61,30389.0,97.0104,97.2378,97.0104,97.2283,30389.0
2023-03-02 14:00:00,102.61,102.82,102.61,102.75,35973.0,97.2283,97.4273,97.2283,97.361,35973.0
2023-03-02 14:05:00,102.74,102.8,102.7,102.8,19280.0,97.3515,97.4083,97.3136,97.4083,19280.0
2023-03-02 14:10:00,102.81,102.82,102.67,102.68,16819.0,97.4178,97.4273,97.2852,97.2946,16819.0
2023-03-02 14:15:00,102.69,102.81,102.65,102.81,13168.0,97.3041,97.4178,97.2662,97.4178,13168.0
2023-03-02 14:20:00,102.82,102.96,102.78,102.91,18682.0,97.4273,97.5599,97.3894,97.5126,18682.0
2023-03-02 14:25:00,102.91,102.98,102.83,102.97,22151.0,97.5126,97.5789,97.4368,97.5694,22151.0
2023-03-02 14:30:00,102.98,103.02,102.89,102.92,17248.0,97.5789,97.6168,97.4936,97.522,17248.0
2023-03-02 14:35:00,102.91,102.94,102.85,102.89,18639.0,97.5126,97.541,97.4557,97.4936,18639.0
2023-03-02 14:40:00,102.88,102.97,102.88,102.9,18122.0,97.4841,97.5694,97.4841,97.5031,18122.0
2023-03-02 14:45:00,102.9,102.96,102.87,102.96,21262.0,97.5031,97.5599,97.4747,97.5599,21262.0
2023-03-02 14:50:00,102.97,102.98,102.84,102.86,32543.0,97.5694,97.5789,97.4462,97.4652,32543.0
2023-03-02 14:55:00,102.86,102.97,102.81,102.95,22180.0,97.4652,97.5694,97.4178,97.5505,22180.0
2023-03-02 15:00:00,102.93,103.05,102.83,102.83,28316.0,97.5315,97.6452,97.4368,97.4368,28316.0
2023-03-02 15:05:00,102.83,102.84,102.73,102.78,27343.0,97.4368,97.4462,97.342,97.3894,27343.0
2023-03-02 15:10:00,102.79,102.9,102.75,102.89,18637.0,97.3989,97.5031,97.361,97.4936,18637.0
2023-03-02 15:15:00,102.89,102.94,102.75,102.76,31653.0,97.4936,97.541,97.361,97.3704,31653.0
2023-03-02 15:20:00,102.76,102.87,102.74,102.84,23352.0,97.3704,97.4747,97.3515,97.4462,23352.0
2023-03-02 15:25:00,102.85,102.91,102.81,102.84,43850.0,97.4557,97.5126,97.4178,97.4462,43850.0
2023-03-02 15:30:00,102.86,103.05,102.85,103.05,36520.0,97.4652,97.6452,97.4557,97.6452,36520.0
2023-03-02 15:35:00,103.05,103.17,102.97,103.08,45253.0,97.6452,97.7589,97.5694,97.6737,45253.0
2023-03-02 15:40:00,103.09,103.12,103.0,103.02,42735.0,97.6831,97.7116,97.5978,97.6168,42735.0
2023-03-02 15:45:00,103.02,103.05,102.93,103.02,54254.0,97.6168,97.6452,97.5315,97.6168,54254.0
2023-03-02 15:50:00,103.0,103.02,102.89,103.0,95808.0,97.5978,97.6168,97.4936,97.5978,95808.0
2023-03-02 15:55:00,102.99,103.04,102.9,103.03,202276.0,97.5884,97.6358,97.5031,97.6263,202276.0
2023-03-03 09:30:00,103.45,103.57,103.09,103.21,109473.0,98.0242,98.138,97.6831,97.7968,109473.0
2023-03-03 09:35:00,103.22,103.28,103.01,103.25,47926.0,97.8063,97.8632,97.6073,97.8347,47926.0
2023-03-03 09:40:00,103.29,103.48,103.19,103.38,39685.0,97.8726,98.0527,97.7779,97.9579,39685.0
2023-03-03 09:45:00,103.36,103.44,103.26,103.37,29672.0,97.939,98.0148,97.8442,97.9484,29672.0
2023-03-03 09:50:00,103.38,103.49,103.31,103.49,28377.0,97.9579,98.0621,97.8916,98.0621,28377.0
2023-03-03 09:55:00,103.47,103.66,103.44,103.5,25314.0,98.0432,98.2232,98.0148,98.0716,25314.0
2023-03-03 10:00:00,103.46,103.58,103.2,103.39,31857.0,98.0337,98.1474,97.7874,97.9674,31857.0
2023-03-03 10:05:00,103.38,103.4,103.21,103.31,24483.0,97.9579,97.9769,97.7968,97.8916,24483.0
2023-03-03 10:10:00,103.34,103.65,103.32,103.62,20530.0,97.92,98.2138,97.9011,98.1853,20530.0
2023-03-03 10:15:00,103.63,103.78,103.59,103.75,25531.0,98.1948,98.3369,98.1569,98.3085,25531.0
2023-03-03 10:20:00,103.75,103.8,103.67,103.8,16731.0,98.3085,98.3559,98.2327,98.3559,16731.0
2023-03-03 10:25:00,103.8,104.03,103.8,104.03,49496.0,98.3559,98.5738,98.3559,98.5738,49496.0
2023-03-03 10:30:00,104.04,104.04,103.8,103.84,37277.0,98.5833,98.5833,98.3559,98.3938,37277.0
2023-03-03 10:35:00,103.82,103.82,103.71,103.75,27501.0,98.3748,98.3748,98.2706,98.3085,27501.0
2023-03-03 10:40:00,103.75,103.86,103.67,103.79,30834.0,98.3085,98.4127,98.2327,98.3464,30834.0
2023-03-03 10:45:00,103.8,103.91,103.77,103.81,33856.0,98.3559,98.4601,98.3275,98.3654,33856.0
2023-03-03 10:50:00,103.8,103.82,103.63,103.66,30330.0,98.3559,98.3748,98.1948,98.2232,30330.0
2023-03-03 10:55:00,103.69,103.79,103.68,103.72,19593.0,98.2517,98.3464,98.2422,98.2801,19593.0
2023-03-03 11:00:00,103.74,103.93,103.74,103.93,20068.0,98.299,98.4791,98.299,98.4791,20068.0
2023-03-03 11:05:00,103.93,104.01,103.88,104.0,24673.0,98.4791,98.5549,98.4317,98.5454,24673.0
2023-03-03 11:10:00,103.99,104.01,103.86,103.98,26157.0,98.5359,98.5549,98.4127,98.5264,26157.0
2023-03-03 11:15:00,103.99,104.04,103.91,104.02,25991.0,98.5359,98.5833,98.4601,98.5644,25991.0
2023-03-03 11:20:00,104.01,104.06,103.96,104.01,24080.0,98.5549,98.6023,98.5075,98.5549,24080.0
2023-03-03 11:25:00,104.02,104.02,103.93,104.0,25535.0,98.5644,98.5644,98.4791,98.5454,25535.0
2023-03-03 11:30:00,104.0,104.07,103.9,103.9,21603.0,98.5454,98.6117,98.4506,98.4506,21603.0
2023-03-03 11:35:00,103.89,104.04,103.87,103.91,26334.0,98.4412,98.5833,98.4222,98.4601,26334.0
2023-03-03 11:40:00,103.92,103.95,103.85,103.93,25434.0,98.4696,98.498,98.4033,98.4791,25434.0
2023-03-03 11:45:00,103.93,104.1,103.93,104.08,28049.0,98.4791,98.6402,98.4791,98.6212,28049.0
2023-03-03 11:50:00,104.09,104.17,104.08,104.11,28322.0,98.6307,98.7065,98.6212,98.6496,28322.0
2023-03-03 11:55:00,104.11,104.19,104.08,104.16,41646.0,98.6496,98.7254,98.6212,98.697,41646.0
2023-03-03 12:00:00,104.15,104.19,104.11,104.18,22115.0,98.6875,98.7254,98.6496,98.716,22115.0
2023-03-03 12:05:00,104.19,104.2,104.13,104.14,22396.0,98.7254,98.7349,98.6686,98.6781,22396.0
2023-03-03 12:10:00,104.14,104.24,104.12,104.18,32523.0,98.6781,98.7728,98.6591,98.716,32523.0
2023-03-03 12:15:00,104.18,104.19,104.08,104.13,46828.0,98.716,98.7254,98.6212,98.6686,46828.0
2023-03-03 12:20:00,104.12,104.19,104.09,104.19,27534.0,98.6591,98.7254,98.6307,98.7254,27534.0
2023-03-03 12:25:00,104.19,104.28,104.15,104.22,30143.0,98.7254,98.8107,98.6875,98.7539,30143.0
2023-03-03 12:30:00,104.21,104.22,104.1,104.11,21574.0,98.7444,98.7539,98.6402,98.6496,21574.0
2023-03-03 12:35:00,104.11,104.12,104.02,104.11,37008.0,98.6496,98.6591,98.5644,98.6496,37008.0
2023-03-03 12:40:00,104.11,104.12,104.02,104.08,25186.0,98.6496,98.6591,98.5644,98.6212,25186.0
2023-03-03 12:45:00,104.09,104.13,104.03,104.13,24846.0,98.6307,98.6686,98.5738,98.6686,24846.0
2023-03-03 12:50:00,104.12,104.22,104.12,104.22,22986.0,98.6591,98.7539,98.6591,98.7539,22986.0
2023-03-03 12:55:00,104.24,104.31,104.2,104.29,29411.0,98.7728,98.8391,98.7349,98.8202,29411.0
2023-03-03 13:00:00,104.3,104.32,104.23,104.26,21035.0,98.8297,98.8486,98.7633,98.7918,21035.0
2023-03-03 13:05:00,104.26,104.37,104.22,104.34,21410.0,98.7918,98.896,98.7539,98.8676,21410.0
2023-03-03 13:10:00,104.36,104.4,104.33,104.38,16344.0,98.8865,98.9244,98.8581,98.9055,16344.0
2023-03-03 13:15:00,104.38,104.38,104.22,104.24,20610.0,98.9055,98.9055,98.7539,98.7728,20610.0
2023-03-03 13:20:00,104.24,104.26,104.19,104.21,19009.0,98.7728,98.7918,98.7254,98.7444,19009.0
2023-03-03 13:25:00,104.22,104.34,104.22,104.33,23016.0,98.7539,98.8676,98.7539,98.8581,23016.0
2023-03-03 13:30:00,104.34,104.38,104.26,104.28,18284.0,98.8676,98.9055,98.7918,98.8107,18284.0
2023-03-03 13:35:00,104.28,104.35,104.28,104.31,20279.0,98.8107,98.877,98.8107,98.8391,20279.0
2023-03-03 13:40:00,104.31,104.35,104.28,104.33,18450.0,98.8391,98.877,98.8107,98.8581,18450.0
2023-03-03 13:45:00,104.33,104.35,104.24,104.34,20190.0,98.8581,98.877,98.7728,98.8676,20190.0
2023-03-03 13:50:00,104.33,104.43,104.33,104.41,17564.0,98.8581,98.9528,98.8581,98.9339,17564.0
2023-03-03 13:55:00,104.4,104.4,104.31,104.35,14293.0,98.9244,98.9244,98.8391,98.877,14293.0
2023-03-03 14:00:00,104.35,104.37,104.3,104.33,19199.0,98.877,98.896,98.8297,98.8581,19199.0
2023-03-03 14:05:00,104.33,104.42,104.3,104.39,19561.0,98.8581,98.9434,98.8297,98.9149,19561.0
2023-03-03 14:10:00,104.37,104.48,104.35,104.48,29786.0,98.896,99.0002,98.877,99.0002,29786.0
2023-03-03 14:15:00,104.48,104.54,104.46,104.49,25683.0,99.0002,99.0571,98.9813,99.0097,25683.0
2023-03-03 14:20:00,104.48,104.57,104.48,104.54,27304.0,99.0002,99.0855,99.0002,99.0571,27304.0
2023-03-03 14:25:00,104.54,104.62,104.53,104.61,25829.0,99.0571,99.1329,99.0476,99.1234,25829.0
2023-03-03 14:30:00,104.6,104.62,104.55,104.57,30613.0,99.1139,99.1329,99.0666,99.0855,30613.0
2023-03-03 14:35:00,104.58,104.61,104.5,104.56,23045.0,99.095,99.1234,99.0192,99.076,23045.0
2023-03-03 14:40:00,104.56,104.63,104.54,104.58,30827.0,99.076,99.1424,99.0571,99.095,30827.0
2023-03-03 14:45:00,104.58,104.7,104.55,104.67,21412.0,99.095,99.2087,99.0666,99.1803,21412.0
2023-03-03 14:50:00,104.68,104.68,104.6,104.62,22413.0,99.1897,99.1897,99.1139,99.1329,22413.0
2023-03-03 14:55:00,104.63,104.64,104.58,104.59,42075.0,99.1424,99.1518,99.095,99.1045,42075.0
2023-03-03 15:00:00,104.6,104.63,104.55,104.62,50148.0,99.1139,99.1424,99.0666,99.1329,50148.0
2023-03-03 15:05:00,104.61,104.61,104.44,104.56,49451.0,99.1234,99.1234,98.9623,99.076,49451.0
2023-03-03 15:10:00,104.56,104.56,104.43,104.5,57426.0,99.076,99.076,98.9528,99.0192,57426.0
2023-03-03 15:15:00,104.52,104.57,104.42,104.47,54418.0,99.0381,99.0855,98.9434,98.9908,54418.0
2023-03-03 15:20:00,104.48,104.54,104.43,104.43,38747.0,99.0002,99.0571,98.9528,98.9528,38747.0
2023-03-03 15:25:00,104.44,104.45,104.37,104.4,49133.0,98.9623,98.9718,98.896,98.9244,49133.0
2023-03-03 15:30:00,104.4,104.51,104.35,104.46,41028.0,98.9244,99.0287,98.877,98.9813,41028.0
2023-03-03 15:35:00,104.45,104.55,104.44,104.48,45568.0,98.9718,99.0666,98.9623,99.0002,45568.0
2023-03-03 15:40:00,104.49,104.59,104.45,104.58,49556.0,99.0097,99.1045,98.9718,99.095,49556.0
2023-03-03 15:45:00,104.58,104.62,104.46,104.54,75730.0,99.095,99.1329,98.9813,99.0571,75730.0
2023-03-03 15:50:00,104.55,104.65,104.43,104.58,119371.0,99.0666,99.1613,98.9528,99.095,119371.0
2023-03-03 15:55:00,104.58,104.67,104.5,104.55,350439.0,99.095,99.1803,99.0192,99.0666,350439.0
2023-03-06 09:30:00,104.51,105.06,104.44,105.04,141323.0,99.0287,99.5498,98.9623,99.5309,141323.0
2023-03-06 09:35:00,105.04,105.24,104.95,105.17,51043.0,99.5309,99.7204,99.4456,99.654,51043.0
2023-03-06 09:40:00,105.19,105.36,105.14,105.32,44785.0,99.673,99.8341,99.6256,99.7962,44785.0
2023-03-06 09:45:00,105.31,105.33,104.99,105.08,60824.0,99.7867,99.8056,99.4835,99.5688,60824.0
2023-03-06 09:50:00,105.1,105.4,105.01,105.38,33937.0,99.5877,99.872,99.5024,99.853,33937.0
2023-03-06 09:55:00,105.4,105.69,105.38,105.57,92935.0,99.872,100.1468,99.853,100.0331,92935.0
2023-03-06 10:00:00,105.57,105.61,105.28,105.53,30978.0,100.0331,100.071,99.7583,99.9952,30978.0
2023-03-06 10:05:00,105.51,105.57,105.42,105.44,67409.0,99.9762,100.0331,99.8909,99.9099,67409.0
2023-03-06 10:10:00,105.44,105.61,105.44,105.55,55522.0,99.9099,100.071,99.9099,100.0141,55522.0
2023-03-06 10:15:00,105.57,105.6,105.41,105.55,23532.0,100.0331,100.0615,99.8814,100.0141,23532.0
2023-03-06 10:20:00,105.57,105.66,105.48,105.66,18329.0,100.0331,100.1183,99.9478,100.1183,18329.0
2023-03-06 10:25:00,105.63,105.68,105.54,105.58,21628.0,100.0899,100.1373,100.0046,100.0425,21628.0
2023-03-06 10:30:00,105.6,105.74,105.53,105.65,63097.0,100.0615,100.1941,99.9952,100.1089,63097.0
2023-03-06 10:35:00,105.65,105.76,105.61,105.69,57869.0,100.1089,100.2131,100.071,100.1468,57869.0
2023-03-06 10:40:00,105.69,105.91,105.69,105.89,100281.0,100.1468,100.3552,100.1468,100.3363,100281.0
2023-03-06 10:45:00,105.9,105.94,105.68,105.7,31554.0,100.3457,100.3837,100.1373,100.1562,31554.0
2023-03-06 10:50:00,105.7,105.79,105.62,105.63,52432.0,100.1562,100.2415,100.0804,100.0899,52432.0
2023-03-06 10:55:00,105.63,105.74,105.57,105.65,51223.0,100.0899,100.1941,100.0331,100.1089,51223.0
2023-03-06 11:00:00,105.65,105.7,105.54,105.61,46671.0,100.1089,100.1562,100.0046,100.071,46671.0
2023-03-06 11:05:00,105.61,105.73,105.6,105.63,25899.0,100.071,100.1847,100.0615,100.0899,25899.0
2023-03-06 11:10:00,105.64,105.71,105.58,105.68,10545.0,100.0994,100.1657,100.0425,100.1373,10545.0
2023-03-06 11:15:00,105.67,105.73,105.62,105.69,33763.0,100.1278,100.1847,100.0804,100.1468,33763.0
2023-03-06 11:20:00,105.7,105.71,105.46,105.48,37106.0,100.1562,100.1657,99.9288,99.9478,37106.0
2023-03-06 11:25:00,105.49,105.52,105.32,105.37,44540.0,99.9573,99.9857,99.7962,99.8435,44540.0
2023-03-06 11:30:00,105.37,105.5,105.31,105.44,19573.0,99.8435,99.9667,99.7867,99.9099,19573.0
2023-03-06 11:35:00,105.46,105.57,105.43,105.43,32226.0,99.9288,100.0331,99.9004,99.9004,32226.0
2023-03-06 11:40:00,105.43,105.51,105.43,105.48,21015.0,99.9004,99.9762,99.9004,99.9478,21015.0
2023-03-06 11:45:00,105.46,105.46,105.36,105.41,17905.0,99.9288,99.9288,99.8341,99.8814,17905.0
2023-03-06 11:50:00,105.41,105.51,105.34,105.5,14867.0,99.8814,99.9762,99.8151,99.9667,14867.0
2023-03-06 11:55:00,105.5,105.55,105.46,105.5,16335.0,99.9667,100.0141,99.9288,99.9667,16335.0
2023-03-06 12:00:00,105.5,105.56,105.48,105.54,13146.0,99.9667,100.0236,99.9478,100.0046,13146.0
2023-03-06 12:05:00,105.55,105.57,105.45,105.5,17921.0,100.0141,100.0331,99.9194,99.9667,17921.0
2023-03-06 12:10:00,105.52,105.55,105.49,105.53,9563.0,99.9857,100.0141,99.9573,99.9952,9563.0
2023-03-06 12:15:00,105.54,105.57,105.49,105.49,15115.0,100.0046,100.0331,99.9573,99.9573,15115.0
2023-03-06 12:20:00,105.49,105.49,105.37,105.38,17306.0,99.9573,99.9573,99.8435,99.853,17306.0
2023-03-06 12:25:00,105.37,105.41,105.2,105.21,38791.0,99.8435,99.8814,99.6825,99.6919,38791.0
2023-03-06 12:30:00,105.21,105.3,105.13,105.25,29107.0,99.6919,99.7772,99.6161,99.7298,29107.0
2023-03-06 12:35:00,105.25,105.33,105.21,105.25,19171.0,99.7298,99.8056,99.6919,99.7298,19171.0
2023-03-06 12:40:00,105.23,105.25,105.08,105.1,27692.0,99.7109,99.7298,99.5688,99.5877,27692.0
2023-03-06 12:45:00,105.09,105.11,104.91,104.95,38956.0,99.5782,99.5972,99.4077,99.4456,38956.0
2023-03-06 12:50:00,104.95,105.0,104.89,104.92,30677.0,99.4456,99.493,99.3887,99.4171,30677.0
2023-03-06 12:55:00,104.92,104.96,104.85,104.85,26329.0,99.4171,99.4551,99.3508,99.3508,26329.0
2023-03-06 13:00:00,104.85,104.89,104.79,104.83,25023.0,99.3508,99.3887,99.294,99.3319,25023.0
2023-03-06 13:05:00,104.84,104.9,104.77,104.81,22285.0,99.3413,99.3982,99.275,99.3129,22285.0
2023-03-06 13:10:00,104.8,104.83,104.69,104.81,25984.0,99.3034,99.3319,99.1992,99.3129,25984.0
2023-03-06 13:15:00,104.79,104.86,104.68,104.86,18524.0,99.294,99.3603,99.1897,99.3603,18524.0
2023-03-06 13:20:00,104.87,104.91,104.81,104.85,19846.0,99.3698,99.4077,99.3129,99.3508,19846.0
2023-03-06 13:25:00,104.84,104.91,104.78,104.84,28186.0,99.3413,99.4077,99.2845,99.3413,28186.0
2023-03-06 13:30:00,104.84,104.86,104.79,104.81,19961.0,99.3413,99.3603,99.294,99.3129,19961.0
2023-03-06 13:35:00,104.81,104.82,104.68,104.7,16071.0,99.3129,99.3224,99.1897,99.2087,16071.0
2023-03-06 13:40:00,104.67,104.76,104.65,104.71,20229.0,99.1803,99.2655,99.1613,99.2182,20229.0
2023-03-06 13:45:00,104.72,104.74,104.63,104.69,22408.0,99.2276,99.2466,99.1424,99.1992,22408.0
2023-03-06 13:50:00,104.7,104.74,104.64,104.71,29794.0,99.2087,99.2466,99.1518,99.2182,29794.0
2023-03-06 13:55:00,104.7,104.75,104.67,104.72,16696.0,99.2087,99.2561,99.1803,99.2276,16696.0
2023-03-06 14:00:00,104.72,104.81,104.7,104.8,75951.0,99.2276,99.3129,99.2087,99.3034,75951.0
2023-03-06 14:05:00,104.82,104.88,104.8,104.84,15855.0,99.3224,99.3792,99.3034,99.3413,15855.0
2023-03-06 14:10:00,104.85,104.93,104.77,104.88,15507.0,99.3508,99.4266,99.275,99.3792,15507.0
2023-03-06 14:15:00,104.88,104.9,104.78,104.83,17476.0,99.3792,99.3982,99.2845,99.3319,17476.0
2023-03-06 14:20:00,104.82,104.92,104.81,104.86,17051.0,99.3224,99.4171,99.3129,99.3603,17051.0
2023-03-06 14:25:00,104.84,104.86,104.75,104.79,25047.0,99.3413,99.3603,99.2561,99.294,25047.0
2023-03-06 14:30:00,104.78,104.86,104.78,104.8,17364.0,99.2845,99.3603,99.2845,99.3034,17364.0
2023-03-06 14:35:00,104.79,104.82,104.76,104.8,16381.0,99.294,99.3224,99.2655,99.3034,16381.0
2023-03-06 14:40:00,104.78,104.9,104.76,104.88,16160.0,99.2845,99.3982,99.2655,99.3792,16160.0
2023-03-06 14:45:00,104.87,104.87,104.7,104.73,19946.0,99.3698,99.3698,99.2087,99.2371,19946.0
2023-03-06 14:50:00,104.73,104.8,104.7,104.8,21908.0,99.2371,99.3034,99.2087,99.3034,21908.0
2023-03-06 14:55:00,104.79,104.8,104.72,104.76,21396.0,99.294,99.3034,99.2276,99.2655,21396.0
2023-03-06 15:00:00,104.77,104.81,104.68,104.68,29014.0,99.275,99.3129,99.1897,99.1897,29014.0
2023-03-06 15:05:00,104.67,104.79,104.62,104.79,28697.0,99.1803,99.294,99.1329,99.294,28697.0
2023-03-06 15:10:00,104.79,104.88,104.7,104.73,38949.0,99.294,99.3792,99.2087,99.2371,38949.0
2023-03-06 15:15:00,104.72,104.87,104.69,104.86,28341.0,99.2276,99.3698,99.1992,99.3603,28341.0
2023-03-06 15:20:00,104.85,104.95,104.74,104.77,61468.0,99.3508,99.4456,99.2466,99.275,61468.0
2023-03-06 15:25:00,104.76,104.77,104.63,104.65,51058.0,99.2655,99.275,99.1424,99.1613,51058.0
2023-03-06 15:30:00,104.67,104.76,104.65,104.76,57692.0,99.1803,99.2655,99.1613,99.2655,57692.0
2023-03-06 15:35:00,104.77,104.8,104.71,104.8,31069.0,99.275,99.3034,99.2182,99.3034,31069.0
2023-03-06 15:40:00,104.79,104.95,104.78,104.94,40134.0,99.294,99.4456,99.2845,99.4361,40134.0
2023-03-06 15:45:00,104.94,105.07,104.92,105.07,54445.0,99.4361,99.5593,99.4171,99.5593,54445.0
2023-03-06 15:50:00,105.07,105.17,105.04,105.15,104542.0,99.5593,99.654,99.5309,99.6351,104542.0
2023-03-06 15:55:00,105.14,105.15,104.96,105.0,329842.0,99.6256,99.6351,99.4551,99.493,329842.0
2023-03-07 09:30:00,105.02,105.16,104.9,104.95,92475.0,99.5119,99.6446,99.3982,99.4456,92475.0
2023-03-07 09:35:00,104.97,105.1,104.91,105.09,17387.0,99.4645,99.5877,99.4077,99.5782,17387.0
2023-03-07 09:40:00,105.1,105.34,105.09,105.31,23852.0,99.5877,99.8151,99.5782,99.7867,23852.0
2023-03-07 09:45:00,105.3,105.57,105.27,105.54,74068.0,99.7772,100.0331,99.7488,100.0046,74068.0
2023-03-07 09:50:00,105.52,105.69,105.49,105.6,34052.0,99.9857,100.1468,99.9573,100.0615,34052.0
2023-03-07 09:55:00,105.57,105.61,105.5,105.55,22616.0,100.0331,100.071,99.9667,100.0141,22616.0
2023-03-07 10:00:00,105.56,105.59,104.74,104.78,107765.0,100.0236,100.052,99.2466,99.2845,107765.0
2023-03-07 10:05:00,104.77,104.9,104.4,104.53,79463.0,99.275,99.3982,98.9244,99.0476,79463.0
2023-03-07 10:10:00,104.54,104.56,104.25,104.27,37717.0,99.0571,99.076,98.7823,98.8012,37717.0
2023-03-07 10:15:00,104.27,104.41,104.18,104.18,96745.0,98.8012,98.9339,98.716,98.716,96745.0
2023-03-07 10:20:00,104.18,104.55,104.18,104.38,29175.0,98.716,99.0666,98.716,98.9055,29175.0
2023-03-07 10:25:00,104.37,104.39,104.21,104.33,33591.0,98.896,98.9149,98.7444,98.8581,33591.0
2023-03-07 10:30:00,104.35,104.79,104.35,104.69,41868.0,98.877,99.294,98.877,99.1992,41868.0
2023-03-07 10:35:00,104.69,104.81,104.46,104.51,24916.0,99.1992,99.3129,98.9813,99.0287,24916.0
2023-03-07 10:40:00,104.5,104.5,104.14,104.17,31697.0,99.0192,99.0192,98.6781,98.7065,31697.0
2023-03-07 10:45:00,104.16,104.53,104.09,104.5,34376.0,98.697,99.0476,98.6307,99.0192,34376.0
2023-03-07 10:50:00,104.49,104.55,104.31,104.55,27226.0,99.0097,99.0666,98.8391,99.0666,27226.0
2023-03-07 10:55:00,104.57,104.57,104.15,104.18,26759.0,99.0855,99.0855,98.6875,98.716,26759.0
2023-03-07 11:00:00,104.18,104.34,104.12,104.33,22978.0,98.716,98.8676,98.6591,98.8581,22978.0
2023-03-07 11:05:00,104.33,104.38,104.16,104.23,23134.0,98.8581,98.9055,98.697,98.7633,23134.0
2023-03-07 11:10:00,104.25,104.34,104.04,104.05,29292.0,98.7823,98.8676,98.5833,98.5928,29292.0
2023-03-07 11:15:00,104.04,104.12,103.99,104.03,54443.0,98.5833,98.6591,98.5359,98.5738,54443.0
2023-03-07 11:20:00,104.06,104.08,103.95,104.01,17127.0,98.6023,98.6212,98.498,98.5549,17127.0
2023-03-07 11:25:00,104.01,104.14,103.99,103.99,18973.0,98.5549,98.6781,98.5359,98.5359,18973.0
2023-03-07 11:30:00,103.98,104.07,103.97,103.98,17644.0,98.5264,98.6117,98.517,98.5264,17644.0
2023-03-07 11:35:00,103.99,104.07,103.97,104.02,16584.0,98.5359,98.6117,98.517,98.5644,16584.0
2023-03-07 11:40:00,104.04,104.23,103.91,104.22,15344.0,98.5833,98.7633,98.4601,98.7539,15344.0
2023-03-07 11:45:00,104.24,104.28,104.17,104.28,16451.0,98.7728,98.8107,98.7065,98.8107,16451.0
2023-03-07 11:50:00,104.27,104.31,104.16,104.16,18463.0,98.8012,98.8391,98.697,98.697,18463.0
2023-03-07 11:55:00,104.16,104.16,103.97,103.97,9684.0,98.697,98.697,98.517,98.517,9684.0
2023-03-07 12:00:00,103.96,104.02,103.86,103.87,13100.0,98.5075,98.5644,98.4127,98.4222,13100.0
2023-03-07 12:05:00,103.85,103.92,103.82,103.92,17114.0,98.4033,98.4696,98.3748,98.4696,17114.0
2023-03-07 12:10:00,103.92,103.95,103.84,103.88,11227.0,98.4696,98.498,98.3938,98.4317,11227.0
2023-03-07 12:15:00,103.84,104.1,103.84,104.09,10260.0,98.3938,98.6402,98.3938,98.6307,10260.0
2023-03-07 12:20:00,104.11,104.36,104.09,104.17,23782.0,98.6496,98.8865,98.6307,98.7065,23782.0
2023-03-07 12:25:00,104.15,104.29,104.09,104.09,11375.0,98.6875,98.8202,98.6307,98.6307,11375.0
2023-03-07 12:30:00,104.07,104.17,104.05,104.17,12286.0,98.6117,98.7065,98.5928,98.7065,12286.0
2023-03-07 12:35:00,104.15,104.17,104.07,104.12,11300.0,98.6875,98.7065,98.6117,98.6591,11300.0
2023-03-07 12:40:00,104.13,104.13,104.03,104.09,8585.0,98.6686,98.6686,98.5738,98.6307,8585.0
2023-03-07 12:45:00,104.11,104.15,104.07,104.12,15560.0,98.6496,98.6875,98.6117,98.6591,15560.0
2023-03-07 12:50:00,104.11,104.16,103.92,103.93,11213.0,98.6496,98.697,98.4696,98.4791,11213.0
2023-03-07 12:55:00,103.93,103.97,103.81,103.82,11557.0,98.4791,98.517,98.3654,98.3748,11557.0
2023-03-07 13:00:00,103.83,103.83,103.69,103.69,17682.0,98.3843,98.3843,98.2517,98.2517,17682.0
2023-03-07 13:05:00,103.65,103.68,103.53,103.57,18482.0,98.2138,98.2422,98.1001,98.138,18482.0
2023-03-07 13:10:00,103.56,103.57,103.5,103.54,17982.0,98.1285,98.138,98.0716,98.1095,17982.0
2023-03-07 13:15:00,103.56,103.61,103.54,103.57,16738.0,98.1285,98.1759,98.1095,98.138,16738.0
2023-03-07 13:20:00,103.57,103.59,103.42,103.47,26833.0,98.138,98.1569,97.9958,98.0432,26833.0
2023-03-07 13:25:00,103.47,103.71,103.45,103.64,39429.0,98.0432,98.2706,98.0242,98.2043,39429.0
2023-03-07 13:30:00,103.63,103.73,103.59,103.66,27713.0,98.1948,98.2896,98.1569,98.2232,27713.0
2023-03-07 13:35:00,103.65,103.66,103.5,103.5,21485.0,98.2138,98.2232,98.0716,98.0716,21485.0
2023-03-07 13:40:00,103.48,103.5,103.29,103.3,15678.0,98.0527,98.0716,97.8726,97.8821,15678.0
2023-03-07 13:45:00,103.3,103.35,103.15,103.19,24961.0,97.8821,97.9295,97.74,97.7779,24961.0
2023-03-07 13:50:00,103.18,103.26,103.14,103.15,16502.0,97.7684,97.8442,97.7305,97.74,16502.0
2023-03-07 13:55:00,103.17,103.26,103.16,103.22,13084.0,97.7589,97.8442,97.7495,97.8063,13084.0
2023-03-07 14:00:00,103.21,103.28,103.13,103.16,25153.0,97.7968,97.8632,97.721,97.7495,25153.0
2023-03-07 14:05:00,103.15,103.22,103.12,103.22,22417.0,97.74,97.8063,97.7116,97.8063,22417.0
2023-03-07 14:10:00,103.23,103.4,103.23,103.32,40411.0,97.8158,97.9769,97.8158,97.9011,40411.0
2023-03-07 14:15:00,103.31,103.37,103.27,103.32,13205.0,97.8916,97.9484,97.8537,97.9011,13205.0
2023-03-07 14:20:00,103.33,103.36,103.27,103.28,21661.0,97.9105,97.939,97.8537,97.8632,21661.0
2023-03-07 14:25:00,103.29,103.39,103.28,103.36,17942.0,97.8726,97.9674,97.8632,97.939,17942.0
2023-03-07 14:30:00,103.35,103.4,103.32,103.35,14156.0,97.9295,97.9769,97.9011,97.9295,14156.0
2023-03-07 14:35:00,103.33,103.34,103.28,103.29,15346.0,97.9105,97.92,97.8632,97.8726,15346.0
2023-03-07 14:40:00,103.29,103.38,103.28,103.34,17425.0,97.8726,97.9579,97.8632,97.92,17425.0
2023-03-07 14:45:00,103.33,103.4,103.31,103.32,12382.0,97.9105,97.9769,97.8916,97.9011,12382.0
2023-03-07 14:50:00,103.31,103.32,103.22,103.23,21143.0,97.8916,97.9011,97.8063,97.8158,21143.0
2023-03-07 14:55:00,103.23,103.25,103.13,103.15,24549.0,97.8158,97.8347,97.721,97.74,24549.0
2023-03-07 15:00:00,103.15,103.3,103.14,103.23,32718.0,97.74,97.8821,97.7305,97.8158,32718.0
2023-03-07 15:05:00,103.23,103.34,103.23,103.31,19791.0,97.8158,97.92,97.8158,97.8916,19791.0
2023-03-07 15:10:00,103.31,103.44,103.31,103.38,29502.0,97.8916,98.0148,97.8916,97.9579,29502.0
2023-03-07 15:15:00,103.37,103.51,103.36,103.5,34086.0,97.9484,98.0811,97.939,98.0716,34086.0
2023-03-07 15:20:00,103.51,103.53,103.35,103.38,33386.0,98.0811,98.1001,97.9295,97.9579,33386.0
2023-03-07 15:25:00,103.36,103.36,103.28,103.31,29252.0,97.939,97.939,97.8632,97.8916,29252.0
2023-03-07 15:30:00,103.32,103.49,103.29,103.45,33556.0,97.9011,98.0621,97.8726,98.0242,33556.0
2023-03-07 15:35:00,103.45,103.63,103.44,103.57,32990.0,98.0242,98.1948,98.0148,98.138,32990.0
2023-03-07 15:40:00,103.59,103.6,103.4,103.41,53425.0,98.1569,98.1664,97.9769,97.9863,53425.0
2023-03-07 15:45:00,103.4,103.41,103.2,103.33,54289.0,97.9769,97.9863,97.7874,97.9105,54289.0
2023-03-07 15:50:00,103.34,103.44,103.3,103.42,57191.0,97.92,98.0148,97.8821,97.9958,57191.0
2023-03-07 15:55:00,103.41,103.41,103.29,103.36,185504.0,97.9863,97.9863,97.8726,97.939,185504.0
2023-03-08 09:30:00,102.9,102.97,102.52,102.6,136867.0,97.5031,97.5694,97.143,97.2188,136867.0
2023-03-08 09:35:00,102.59,102.72,102.39,102.49,51970.0,97.2094,97.3325,97.0198,97.1146,51970.0
2023-03-08 09:40:00,102.51,102.66,102.45,102.62,24798.0,97.1335,97.2757,97.0767,97.2378,24798.0
2023-03-08 09:45:00,102.6,102.65,102.47,102.55,42380.0,97.2188,97.2662,97.0956,97.1715,42380.0
2023-03-08 09:50:00,102.53,102.69,102.43,102.45,25007.0,97.1525,97.3041,97.0577,97.0767,25007.0
2023-03-08 09:55:00,102.46,102.65,102.46,102.57,38030.0,97.0862,97.2662,97.0862,97.1904,38030.0
2023-03-08 10:00:00,102.55,102.57,102.09,102.27,62821.0,97.1715,97.1904,96.7356,96.9061,62821.0
2023-03-08 10:05:00,102.24,102.28,102.08,102.17,30735.0,96.8777,96.9156,96.7261,96.8114,30735.0
2023-03-08 10:10:00,102.16,102.33,102.07,102.12,60858.0,96.8019,96.963,96.7166,96.764,60858.0
2023-03-08 10:15:00,102.11,102.26,102.07,102.11,28606.0,96.7545,96.8967,96.7166,96.7545,28606.0
2023-03-08 10:20:00,102.14,102.44,101.95,102.44,27569.0,96.783,97.0672,96.6029,97.0672,27569.0
2023-03-08 10:25:00,102.38,102.4,102.23,102.23,22490.0,97.0104,97.0293,96.8682,96.8682,22490.0
2023-03-08 10:30:00,102.23,102.4,102.18,102.31,45799.0,96.8682,97.0293,96.8209,96.944,45799.0
2023-03-08 10:35:00,102.33,102.39,102.16,102.23,28023.0,96.963,97.0198,96.8019,96.8682,28023.0
2023-03-08 10:40:00,102.23,102.25,102.07,102.13,54817.0,96.8682,96.8872,96.7166,96.7735,54817.0
2023-03-08 10:45:00,102.14,102.19,102.03,102.14,50851.0,96.783,96.8303,96.6787,96.783,50851.0
2023-03-08 10:50:00,102.15,102.41,102.11,102.28,77009.0,96.7924,97.0388,96.7545,96.9156,77009.0
2023-03-08 10:55:00,102.27,102.27,102.09,102.22,29975.0,96.9061,96.9061,96.7356,96.8588,29975.0
2023-03-08 11:00:00,102.21,102.32,102.15,102.23,19495.0,96.8493,96.9535,96.7924,96.8682,19495.0
2023-03-08 11:05:00,102.24,102.37,102.23,102.33,34526.0,96.8777,97.0009,96.8682,96.963,34526.0
2023-03-08 11:10:00,102.31,102.32,102.17,102.25,25406.0,96.944,96.9535,96.8114,96.8872,25406.0
2023-03-08 11:15:00,102.29,102.34,102.27,102.33,23212.0,96.9251,96.9725,96.9061,96.963,23212.0
2023-03-08 11:20:00,102.34,102.51,102.31,102.48,28516.0,96.9725,97.1335,96.944,97.1051,28516.0
2023-03-08 11:25:00,102.48,102.62,102.47,102.59,41825.0,97.1051,97.2378,97.0956,97.2094,41825.0
2023-03-08 11:30:00,102.61,102.63,102.42,102.46,63356.0,97.2283,97.2473,97.0483,97.0862,63356.0
2023-03-08 11:35:00,102.44,102.64,102.34,102.64,25988.0,97.0672,97.2567,96.9725,97.2567,25988.0
2023-03-08 11:40:00,102.65,102.81,102.63,102.76,30283.0,97.2662,97.4178,97.2473,97.3704,30283.0
2023-03-08 11:45:00,102.8,103.0,102.69,102.95,33442.0,97.4083,97.5978,97.3041,97.5505,33442.0
2023-03-08 11:50:00,102.95,103.02,102.91,102.92,18525.0,97.5505,97.6168,97.5126,97.522,18525.0
2023-03-08 11:55:00,102.93,102.93,102.77,102.81,22268.0,97.5315,97.5315,97.3799,97.4178,22268.0
2023-03-08 12:00:00,102.82,102.83,102.68,102.7,23948.0,97.4273,97.4368,97.2946,97.3136,23948.0
2023-03-08 12:05:00,102.69,102.71,102.44,102.45,22849.0,97.3041,97.3231,97.0672,97.0767,22849.0
2023-03-08 12:10:00,102.46,102.49,102.3,102.37,29445.0,97.0862,97.1146,96.9346,97.0009,29445.0
2023-03-08 12:15:00,102.35,102.52,102.35,102.52,10241.0,96.9819,97.143,96.9819,97.143,10241.0
2023-03-08 12:20:00,102.51,102.63,102.48,102.61,13961.0,97.1335,97.2473,97.1051,97.2283,13961.0
2023-03-08 12:25:00,102.59,102.6,102.42,102.44,21398.0,97.2094,97.2188,97.0483,97.0672,21398.0
2023-03-08 12:30:00,102.44,102.44,102.16,102.27,34797.0,97.0672,97.0672,96.8019,96.9061,34797.0
2023-03-08 12:35:00,102.28,102.41,102.26,102.32,19087.0,96.9156,97.0388,96.8967,96.9535,19087.0
2023-03-08 12:40:00,102.32,102.34,102.2,102.21,28823.0,96.9535,96.9725,96.8398,96.8493,28823.0
2023-03-08 12:45:00,102.2,102.24,102.14,102.18,29548.0,96.8398,96.8777,96.783,96.8209,29548.0
2023-03-08 12:50:00,102.2,102.2,102.09,102.11,12320.0,96.8398,96.8398,96.7356,96.7545,12320.0
2023-03-08 12:55:00,102.11,102.12,102.05,102.06,19212.0,96.7545,96.764,96.6977,96.7071,19212.0
2023-03-08 13:00:00,102.07,102.19,101.98,102.0,37615.0,96.7166,96.8303,96.6313,96.6503,37615.0
2023-03-08 13:05:00,102.01,102.14,102.01,102.11,21650.0,96.6598,96.783,96.6598,96.7545,21650.0
2023-03-08 13:10:00,102.1,102.13,101.92,101.93,30393.0,96.7451,96.7735,96.5745,96.584,30393.0
2023-03-08 13:15:00,101.91,102.0,101.85,101.86,28680.0,96.565,96.6503,96.5082,96.5176,28680.0
2023-03-08 13:20:00,101.84,101.91,101.81,101.87,17904.0,96.4987,96.565,96.4703,96.5271,17904.0
2023-03-08 13:25:00,101.87,101.92,101.78,101.8,26407.0,96.5271,96.5745,96.4418,96.4608,26407.0
2023-03-08 13:30:00,101.78,101.83,101.76,101.78,22753.0,96.4418,96.4892,96.4229,96.4418,22753.0
2023-03-08 13:35:00,101.78,101.82,101.75,101.8,20671.0,96.4418,96.4797,96.4134,96.4608,20671.0
2023-03-08 13:40:00,101.8,101.87,101.77,101.83,22699.0,96.4608,96.5271,96.4324,96.4892,22699.0
2023-03-08 13:45:00,101.83,101.87,101.79,101.81,21521.0,96.4892,96.5271,96.4513,96.4703,21521.0
2023-03-08 13:50:00,101.8,101.89,101.73,101.89,19906.0,96.4608,96.5461,96.3945,96.5461,19906.0
2023-03-08 13:55:00,101.89,101.91,101.8,101.91,25139.0,96.5461,96.565,96.4608,96.565,25139.0
2023-03-08 14:00:00,101.93,102.09,101.93,102.03,14384.0,96.584,96.7356,96.584,96.6787,14384.0
2023-03-08 14:05:00,102.03,102.13,101.99,102.13,15822.0,96.6787,96.7735,96.6408,96.7735,15822.0
2023-03-08 14:10:00,102.14,102.22,102.03,102.04,41921.0,96.783,96.8588,96.6787,96.6882,41921.0
2023-03-08 14:15:00,102.03,102.1,101.99,102.09,41003.0,96.6787,96.7451,96.6408,96.7356,41003.0
2023-03-08 14:20:00,102.09,102.2,102.09,102.18,18079.0,96.7356,96.8398,96.7356,96.8209,18079.0
2023-03-08 14:25:00,102.18,102.3,102.17,102.28,16636.0,96.8209,96.9346,96.8114,96.9156,16636.0
2023-03-08 14:30:00,102.31,102.35,102.22,102.25,22496.0,96.944,96.9819,96.8588,96.8872,22496.0
2023-03-08 14:35:00,102.26,102.34,102.23,102.25,11674.0,96.8967,96.9725,96.8682,96.8872,11674.0
2023-03-08 14:40:00,102.25,102.29,102.19,102.21,13797.0,96.8872,96.9251,96.8303,96.8493,13797.0
2023-03-08 14:45:00,102.2,102.24,102.12,102.22,10915.0,96.8398,96.8777,96.764,96.8588,10915.0
2023-03-08 14:50:00,102.22,102.22,102.14,102.2,19164.0,96.8588,96.8588,96.783,96.8398,19164.0
2023-03-08 14:55:00,102.2,102.23,102.16,102.17,17506.0,96.8398,96.8682,96.8019,96.8114,17506.0
2023-03-08 15:00:00,102.17,102.2,102.09,102.13,29147.0,96.8114,96.8398,96.7356,96.7735,29147.0
2023-03-08 15:05:00,102.13,102.13,102.05,102.08,33531.0,96.7735,96.7735,96.6977,96.7261,33531.0
2023-03-08 15:10:00,102.08,102.08,102.0,102.06,17377.0,96.7261,96.7261,96.6503,96.7071,17377.0
2023-03-08 15:15:00,102.06,102.07,101.97,102.0,35488.0,96.7071,96.7166,96.6219,96.6503,35488.0
2023-03-08 15:20:00,102.01,102.05,101.97,101.98,24525.0,96.6598,96.6977,96.6219,96.6313,24525.0
2023-03-08 15:25:00,101.98,102.03,101.97,102.02,16308.0,96.6313,96.6787,96.6219,96.6692,16308.0
2023-03-08 15:30:00,102.03,102.08,102.01,102.04,41357.0,96.6787,96.7261,96.6598,96.6882,41357.0
2023-03-08 15:35:00,102.04,102.25,102.03,102.22,79613.0,96.6882,96.8872,96.6787,96.8588,79613.0
2023-03-08 15:40:00,102.22,102.28,102.14,102.27,55435.0,96.8588,96.9156,96.783,96.9061,55435.0
2023-03-08 15:45:00,102.27,102.42,102.26,102.35,65387.0,96.9061,97.0483,96.8967,96.9819,65387.0
2023-03-08 15:50:00,102.36,102.44,102.32,102.4,83412.0,96.9914,97.0672,96.9535,97.0293,83412.0
2023-03-08 15:55:00,102.4,102.57,102.39,102.5,274427.0,97.0293,97.1904,97.0198,97.1241,274427.0
2023-03-09 09:30:00,102.74,102.75,102.42,102.68,106741.0,97.3515,97.361,97.0483,97.2946,106741.0
2023-03-09 09:35:00,102.68,102.75,102.56,102.61,28659.0,97.2946,97.361,97.1809,97.2283,28659.0
2023-03-09 09:40:00,102.62,102.63,102.08,102.09,31057.0,97.2378,97.2473,96.7261,96.7356,31057.0
2023-03-09 09:45:00,102.09,102.15,101.99,102.12,89802.0,96.7356,96.7924,96.6408,96.764,89802.0
2023-03-09 09:50:00,102.14,102.25,102.03,102.11,57081.0,96.783,96.8872,96.6787,96.7545,57081.0
2023-03-09 09:55:00,102.11,102.24,101.98,102.07,67338.0,96.7545,96.8777,96.6313,96.7166,67338.0
2023-03-09 10:00:00,102.06,102.14,101.96,101.99,70463.0,96.7071,96.783,96.6124,96.6408,70463.0
2023-03-09 10:05:00,102.0,102.0,101.83,101.83,54442.0,96.6503,96.6503,96.4892,96.4892,54442.0
2023-03-09 10:10:00,101.83,101.87,101.57,101.59,46826.0,96.4892,96.5271,96.2428,96.2618,46826.0
2023-03-09 10:15:00,101.58,101.69,101.46,101.5,58659.0,96.2523,96.3566,96.1386,96.1765,58659.0
2023-03-09 10:20:00,101.5,101.73,101.48,101.65,60257.0,96.1765,96.3945,96.1576,96.3187,60257.0
2023-03-09 10:25:00,101.65,101.69,101.47,101.51,37486.0,96.3187,96.3566,96.1481,96.186,37486.0
2023-03-09 10:30:00,101.53,101.62,101.49,101.6,26365.0,96.2049,96.2902,96.167,96.2713,26365.0
2023-03-09 10:35:00,101.61,101.82,101.61,101.73,28919.0,96.2808,96.4797,96.2808,96.3945,28919.0
2023-03-09 10:40:00,101.75,101.83,101.67,101.72,20114.0,96.4134,96.4892,96.3376,96.385,20114.0
2023-03-09 10:45:00,101.73,101.86,101.71,101.81,22184.0,96.3945,96.5176,96.3755,96.4703,22184.0
2023-03-09 10:50:00,101.81,101.87,101.76,101.87,22365.0,96.4703,96.5271,96.4229,96.5271,22365.0
2023-03-09 10:55:00,101.87,101.87,101.68,101.77,23842.0,96.5271,96.5271,96.3471,96.4324,23842.0
2023-03-09 11:00:00,101.76,101.86,101.73,101.78,20771.0,96.4229,96.5176,96.3945,96.4418,20771.0
2023-03-09 11:05:00,101.78,101.82,101.68,101.78,38464.0,96.4418,96.4797,96.3471,96.4418,38464.0
2023-03-09 11:10:00,101.79,101.84,101.7,101.83,19283.0,96.4513,96.4987,96.366,96.4892,19283.0
2023-03-09 11:15:00,101.84,101.85,101.64,101.68,19784.0,96.4987,96.5082,96.3092,96.3471,19784.0
2023-03-09 11:20:00,101.69,101.79,101.66,101.74,24947.0,96.3566,96.4513,96.3281,96.4039,24947.0
2023-03-09 11:25:00,101.74,101.76,101.54,101.55,33076.0,96.4039,96.4229,96.2144,96.2239,33076.0
2023-03-09 11:30:00,101.56,101.64,101.53,101.56,18882.0,96.2334,96.3092,96.2049,96.2334,18882.0
2023-03-09 11:35:00,101.57,101.61,101.52,101.57,15424.0,96.2428,96.2808,96.1955,96.2428,15424.0
2023-03-09 11:40:00,101.59,101.61,101.54,101.6,20457.0,96.2618,96.2808,96.2144,96.2713,20457.0
2023-03-09 11:45:00,101.61,101.67,101.53,101.54,18459.0,96.2808,96.3376,96.2049,96.2144,18459.0
2023-03-09 11:50:00,101.54,101.57,101.47,101.53,24082.0,96.2144,96.2428,96.1481,96.2049,24082.0
2023-03-09 11:55:00,101.52,101.53,101.39,101.41,17585.0,96.1955,96.2049,96.0723,96.0912,17585.0
2023-03-09 12:00:00,101.41,101.41,101.12,101.21,36022.0,96.0912,96.0912,95.8165,95.9017,36022.0
2023-03-09 12:05:00,101.21,101.29,101.14,101.27,19616.0,95.9017,95.9775,95.8354,95.9586,19616.0
2023-03-09 12:10:00,101.26,101.33,101.23,101.25,32059.0,95.9491,96.0154,95.9207,95.9396,32059.0
2023-03-09 12:15:00,101.26,101.33,101.23,101.31,16466.0,95.9491,96.0154,95.9207,95.9965,16466.0
2023-03-09 12:20:00,101.32,101.45,101.31,101.41,14911.0,96.006,96.1291,95.9965,96.0912,14911.0
2023-03-09 12:25:00,101.39,101.47,101.35,101.47,15003.0,96.0723,96.1481,96.0344,96.1481,15003.0
2023-03-09 12:30:00,101.48,101.49,101.35,101.39,17809.0,96.1576,96.167,96.0344,96.0723,17809.0
2023-03-09 12:35:00,101.37,101.38,101.22,101.28,32087.0,96.0533,96.0628,95.9112,95.9681,32087.0
2023-03-09 12:40:00,101.28,101.42,101.27,101.31,15740.0,95.9681,96.1007,95.9586,95.9965,15740.0
2023-03-09 12:45:00,101.3,101.32,101.14,101.14,21434.0,95.987,96.006,95.8354,95.8354,21434.0
2023-03-09 12:50:00,101.15,101.19,101.08,101.15,28120.0,95.8449,95.8828,95.7785,95.8449,28120.0
2023-03-09 12:55:00,101.13,101.17,101.08,101.1,16797.0,95.8259,95.8638,95.7785,95.7975,16797.0
2023-03-09 13:00:00,101.09,101.27,101.08,101.21,22132.0,95.788,95.9586,95.7785,95.9017,22132.0
2023-03-09 13:05:00,101.21,101.26,101.19,101.24,20857.0,95.9017,95.9491,95.8828,95.9302,20857.0
2023-03-09 13:10:00,101.24,101.25,101.08,101.09,22843.0,95.9302,95.9396,95.7785,95.788,22843.0
2023-03-09 13:15:00,101.07,101.12,101.0,101.02,29814.0,95.7691,95.8165,95.7027,95.7217,29814.0
2023-03-09 13:20:00,101.02,101.05,100.82,100.84,26903.0,95.7217,95.7501,95.5322,95.5511,26903.0
2023-03-09 13:25:00,100.83,100.83,100.64,100.67,47817.0,95.5417,95.5417,95.3616,95.3901,47817.0
2023-03-09 13:30:00,100.67,100.74,100.58,100.59,44681.0,95.3901,95.4564,95.3048,95.3142,44681.0
2023-03-09 13:35:00,100.59,100.67,100.55,100.62,39885.0,95.3142,95.3901,95.2763,95.3427,39885.0
2023-03-09 13:40:00,100.61,100.73,100.61,100.72,34586.0,95.3332,95.4469,95.3332,95.4374,34586.0
2023-03-09 13:45:00,100.72,100.73,100.45,100.47,39150.0,95.4374,95.4469,95.1816,95.2005,39150.0
2023-03-09 13:50:00,100.47,100.61,100.43,100.57,20424.0,95.2005,95.3332,95.1626,95.2953,20424.0
2023-03-09 13:55:00,100.58,100.64,100.53,100.56,26157.0,95.3048,95.3616,95.2574,95.2858,26157.0
2023-03-09 14:00:00,100.56,100.64,100.49,100.52,49453.0,95.2858,95.3616,95.2195,95.2479,49453.0
2023-03-09 14:05:00,100.51,100.57,100.49,100.55,37196.0,95.2384,95.2953,95.2195,95.2763,37196.0
2023-03-09 14:10:00,100.55,100.67,100.53,100.67,40806.0,95.2763,95.3901,95.2574,95.3901,40806.0
2023-03-09 14:15:00,100.67,100.75,100.63,100.68,31863.0,95.3901,95.4659,95.3522,95.3995,31863.0
2023-03-09 14:20:00,100.71,100.8,100.66,100.8,20452.0,95.428,95.5132,95.3806,95.5132,20452.0
2023-03-09 14:25:00,100.8,100.88,100.74,100.74,29174.0,95.5132,95.589,95.4564,95.4564,29174.0
2023-03-09 14:30:00,100.73,100.75,100.67,100.69,46650.0,95.4469,95.4659,95.3901,95.409,46650.0
2023-03-09 14:35:00,100.69,100.83,100.69,100.8,19638.0,95.409,95.5417,95.409,95.5132,19638.0
2023-03-09 14:40:00,100.81,100.89,100.71,100.75,53892.0,95.5227,95.5985,95.428,95.4659,53892.0
2023-03-09 14:45:00,100.75,100.83,100.61,100.67,42978.0,95.4659,95.5417,95.3332,95.3901,42978.0
2023-03-09 14:50:00,100.66,100.78,100.62,100.7,53238.0,95.3806,95.4943,95.3427,95.4185,53238.0
2023-03-09 14:55:00,100.7,100.72,100.53,100.54,38281.0,95.4185,95.4374,95.2574,95.2669,38281.0
2023-03-09 15:00:00,100.54,100.6,100.48,100.48,38026.0,95.2669,95.3237,95.21,95.21,38026.0
2023-03-09 15:05:00,100.48,100.5,100.31,100.39,57964.0,95.21,95.229,95.0489,95.1247,57964.0
2023-03-09 15:10:00,100.39,100.47,100.32,100.39,50913.0,95.1247,95.2005,95.0584,95.1247,50913.0
2023-03-09 15:15:00,100.39,100.39,100.16,100.17,81602.0,95.1247,95.1247,94.9068,94.9163,81602.0
2023-03-09 15:20:00,100.16,100.24,99.96,100.11,108753.0,94.9068,94.9826,94.7173,94.8594,108753.0
2023-03-09 15:25:00,100.11,100.33,100.07,100.14,56823.0,94.8594,95.0679,94.8215,94.8879,56823.0
2023-03-09 15:30:00,100.13,100.49,100.06,100.43,94837.0,94.8784,95.2195,94.812,95.1626,94837.0
2023-03-09 15:35:00,100.43,100.6,100.36,100.57,99249.0,95.1626,95.3237,95.0963,95.2953,99249.0
2023-03-09 15:40:00,100.57,100.61,100.43,100.43,86505.0,95.2953,95.3332,95.1626,95.1626,86505.0
2023-03-09 15:45:00,100.43,100.53,100.27,100.49,95977.0,95.1626,95.2574,95.011,95.2195,95977.0
2023-03-09 15:50:00,100.47,100.59,100.37,100.47,132865.0,95.2005,95.3142,95.1058,95.2005,132865.0
2023-03-09 15:55:00,100.48,100.55,100.26,100.28,381698.0,95.21,95.2763,95.0016,95.0205,381698.0
2023-03-10 09:30:00,100.25,100.99,100.25,100.48,123173.0,94.9921,95.6933,94.9921,95.21,123173.0
2023-03-10 09:35:00,100.47,100.56,100.24,100.42,66375.0,95.2005,95.2858,94.9826,95.1532,66375.0
2023-03-10 09:40:00,100.4,100.47,100.2,100.35,49034.0,95.1342,95.2005,94.9447,95.0868,49034.0
2023-03-10 09:45:00,100.37,100.38,99.8,99.8,59857.0,95.1058,95.1153,94.5657,94.5657,59857.0
2023-03-10 09:50:00,99.79,100.13,99.65,99.84,117337.0,94.5562,94.8784,94.4235,94.6036,117337.0
2023-03-10 09:55:00,99.86,100.02,99.67,99.91,33408.0,94.6225,94.7741,94.4425,94.6699,33408.0
2023-03-10 10:00:00,99.92,100.3,99.91,100.26,48416.0,94.6794,95.0395,94.6699,95.0016,48416.0
2023-03-10 10:05:00,100.23,100.43,100.21,100.33,42633.0,94.9731,95.1626,94.9542,95.0679,42633.0
2023-03-10 10:10:00,100.33,100.44,100.19,100.35,32087.0,95.0679,95.1721,94.9352,95.0868,32087.0
2023-03-10 10:15:00,100.3,100.31,100.07,100.1,57518.0,95.0395,95.0489,94.8215,94.8499,57518.0
2023-03-10 10:20:00,100.09,100.18,99.82,99.89,67473.0,94.8405,94.9258,94.5846,94.651,67473.0
2023-03-10 10:25:00,99.9,99.93,99.62,99.85,52236.0,94.6604,94.6889,94.3951,94.6131,52236.0
2023-03-10 10:30:00,99.86,100.21,99.79,100.09,72947.0,94.6225,94.9542,94.5562,94.8405,72947.0
2023-03-10 10:35:00,100.1,100.36,100.1,100.23,92142.0,94.8499,95.0963,94.8499,94.9731,92142.0
2023-03-10 10:40:00,100.25,100.37,100.03,100.06,44213.0,94.9921,95.1058,94.7836,94.812,44213.0
2023-03-10 10:45:00,100.08,100.28,100.04,100.28,41329.0,94.831,95.0205,94.7931,95.0205,41329.0
2023-03-10 10:50:00,100.25,100.48,100.1,100.41,33678.0,94.9921,95.21,94.8499,95.1437,33678.0
2023-03-10 10:55:00,100.4,100.75,100.4,100.72,25629.0,95.1342,95.4659,95.1342,95.4374,25629.0
2023-03-10 11:00:00,100.71,100.71,100.48,100.58,30204.0,95.428,95.428,95.21,95.3048,30204.0
2023-03-10 11:05:00,100.57,100.64,100.51,100.59,54163.0,95.2953,95.3616,95.2384,95.3142,54163.0
2023-03-10 11:10:00,100.6,100.72,100.46,100.5,40656.0,95.3237,95.4374,95.1911,95.229,40656.0
2023-03-10 11:15:00,100.48,100.6,100.41,100.6,30263.0,95.21,95.3237,95.1437,95.3237,30263.0
2023-03-10 11:20:00,100.6,100.87,100.59,100.82,20471.0,95.3237,95.5796,95.3142,95.5322,20471.0
2023-03-10 11:25:00,100.78,101.1,100.77,100.99,36478.0,95.4943,95.7975,95.4848,95.6933,36478.0
2023-03-10 11:30:00,100.97,101.19,100.95,101.18,28842.0,95.6743,95.8828,95.6554,95.8733,28842.0
2023-03-10 11:35:00,101.21,101.24,101.01,101.08,54657.0,95.9017,95.9302,95.7122,95.7785,54657.0
2023-03-10 11:40:00,101.09,101.15,100.89,100.94,29436.0,95.788,95.8449,95.5985,95.6459,29436.0
2023-03-10 11:45:00,100.93,100.93,100.58,100.74,50505.0,95.6364,95.6364,95.3048,95.4564,50505.0
2023-03-10 11:50:00,100.72,100.76,100.6,100.72,33591.0,95.4374,95.4753,95.3237,95.4374,33591.0
2023-03-10 11:55:00,100.71,100.79,100.52,100.61,48664.0,95.428,95.5038,95.2479,95.3332,48664.0
2023-03-10 12:00:00,100.61,100.71,100.56,100.64,18375.0,95.3332,95.428,95.2858,95.3616,18375.0
2023-03-10 12:05:00,100.64,100.68,100.33,100.4,44306.0,95.3616,95.3995,95.0679,95.1342,44306.0
2023-03-10 12:10:00,100.38,100.56,100.32,100.49,105087.0,95.1153,95.2858,95.0584,95.2195,105087.0
2023-03-10 12:15:00,100.5,100.57,100.4,100.41,29592.0,95.229,95.2953,95.1342,95.1437,29592.0
2023-03-10 12:20:00,100.41,100.53,100.37,100.4,22890.0,95.1437,95.2574,95.1058,95.1342,22890.0
2023-03-10 12:25:00,100.4,100.43,100.3,100.4,22786.0,95.1342,95.1626,95.0395,95.1342,22786.0
2023-03-10 12:30:00,100.38,100.65,100.29,100.56,39465.0,95.1153,95.3711,95.03,95.2858,39465.0
2023-03-10 12:35:00,100.59,100.64,100.49,100.58,26125.0,95.3142,95.3616,95.2195,95.3048,26125.0
2023-03-10 12:40:00,100.58,100.59,100.37,100.43,24141.0,95.3048,95.3142,95.1058,95.1626,24141.0
2023-03-10 12:45:00,100.41,100.45,100.22,100.23,23150.0,95.1437,95.1816,94.9637,94.9731,23150.0
2023-03-10 12:50:00,100.24,100.25,100.02,100.06,70219.0,94.9826,94.9921,94.7741,94.812,70219.0
2023-03-10 12:55:00,100.07,100.08,99.91,99.95,51831.0,94.8215,94.831,94.6699,94.7078,51831.0
2023-03-10 13:00:00,99.94,100.0,99.91,99.94,27646.0,94.6983,94.7552,94.6699,94.6983,27646.0
2023-03-10 13:05:00,99.95,99.98,99.87,99.95,29404.0,94.7078,94.7362,94.632,94.7078,29404.0
2023-03-10 13:10:00,99.95,100.0,99.88,99.95,28954.0,94.7078,94.7552,94.6415,94.7078,28954.0
2023-03-10 13:15:00,99.94,99.94,99.79,99.84,25971.0,94.6983,94.6983,94.5562,94.6036,25971.0
2023-03-10 13:20:00,99.83,99.89,99.74,99.81,26053.0,94.5941,94.651,94.5088,94.5752,26053.0
2023-03-10 13:25:00,99.81,99.83,99.64,99.76,33847.0,94.5752,94.5941,94.4141,94.5278,33847.0
2023-03-10 13:30:00,99.75,99.76,99.55,99.57,35468.0,94.5183,94.5278,94.3288,94.3477,35468.0
2023-03-10 13:35:00,99.55,99.7,99.55,99.65,30173.0,94.3288,94.4709,94.3288,94.4235,30173.0
2023-03-10 13:40:00,99.64,99.71,99.6,99.69,27468.0,94.4141,94.4804,94.3762,94.4615,27468.0
2023-03-10 13:45:00,99.69,99.74,99.56,99.59,30244.0,94.4615,94.5088,94.3383,94.3667,30244.0
2023-03-10 13:50:00,99.56,99.57,99.32,99.52,98272.0,94.3383,94.3477,94.1109,94.3004,98272.0
2023-03-10 13:55:00,99.52,99.55,99.38,99.45,79359.0,94.3004,94.3288,94.1677,94.234,79359.0
2023-03-10 14:00:00,99.44,99.95,99.43,99.93,57320.0,94.2246,94.7078,94.2151,94.6889,57320.0
2023-03-10 14:05:00,99.92,100.06,99.83,100.04,35462.0,94.6794,94.812,94.5941,94.7931,35462.0
2023-03-10 14:10:00,100.07,100.2,99.88,99.91,41598.0,94.8215,94.9447,94.6415,94.6699,41598.0
2023-03-10 14:15:00,99.93,99.99,99.82,99.93,29575.0,94.6889,94.7457,94.5846,94.6889,29575.0
2023-03-10 14:20:00,99.95,99.97,99.79,99.84,28081.0,94.7078,94.7268,94.5562,94.6036,28081.0
2023-03-10 14:25:00,99.85,99.87,99.69,99.72,29688.0,94.6131,94.632,94.4615,94.4899,29688.0
2023-03-10 14:30:00,99.69,99.97,99.69,99.82,31516.0,94.4615,94.7268,94.4615,94.5846,31516.0
2023-03-10 14:35:00,99.81,100.01,99.81,99.94,29293.0,94.5752,94.7647,94.5752,94.6983,29293.0
2023-03-10 14:40:00,99.89,100.02,99.75,99.78,37078.0,94.651,94.7741,94.5183,94.5467,37078.0
2023-03-10 14:45:00,99.78,100.15,99.78,100.14,37441.0,94.5467,94.8973,94.5467,94.8879,37441.0
2023-03-10 14:50:00,100.12,100.19,100.02,100.11,35522.0,94.8689,94.9352,94.7741,94.8594,35522.0
2023-03-10 14:55:00,100.1,100.23,99.99,100.08,56279.0,94.8499,94.9731,94.7457,94.831,56279.0
2023-03-10 15:00:00,100.08,100.11,99.87,100.0,42398.0,94.831,94.8594,94.632,94.7552,42398.0
2023-03-10 15:05:00,99.99,100.0,99.7,99.98,39885.0,94.7457,94.7552,94.4709,94.7362,39885.0
2023-03-10 15:10:00,99.96,100.17,99.82,99.95,53700.0,94.7173,94.9163,94.5846,94.7078,53700.0
2023-03-10 15:15:00,99.92,100.07,99.73,99.74,46013.0,94.6794,94.8215,94.4994,94.5088,46013.0
2023-03-10 15:20:00,99.74,99.8,99.68,99.8,45482.0,94.5088,94.5657,94.452,94.5657,45482.0
2023-03-10 15:25:00,99.81,99.91,99.71,99.86,46553.0,94.5752,94.6699,94.4804,94.6225,46553.0
2023-03-10 15:30:00,99.85,99.91,99.68,99.69,64491.0,94.6131,94.6699,94.452,94.4615,64491.0
2023-03-10 15:35:00,99.66,99.69,99.42,99.43,89963.0,94.433,94.4615,94.2056,94.2151,89963.0
2023-03-10 15:40:00,99.43,99.43,99.16,99.2,193363.0,94.2151,94.2151,93.9592,93.9972,193363.0
2023-03-10 15:45:00,99.21,99.25,99.1,99.13,90312.0,94.0066,94.0445,93.9024,93.9308,90312.0
2023-03-10 15:50:00,99.12,99.32,99.02,99.1,253377.0,93.9213,94.1109,93.8266,93.9024,253377.0
2023-03-10 15:55:00,99.11,99.41,99.1,99.37,350846.0,93.9119,94.1961,93.9024,94.1582,350846.0
2023-03-13 09:30:00,98.77,99.03,98.4,98.74,186755.0,93.5897,93.8361,93.2391,93.5613,186755.0
2023-03-13 09:35:00,98.7,99.06,98.7,98.99,59315.0,93.5234,93.8645,93.5234,93.7982,59315.0
2023-03-13 09:40:00,99.03,99.18,98.74,98.93,38513.0,93.8361,93.9782,93.5613,93.7413,38513.0
2023-03-13 09:45:00,98.97,99.72,98.93,99.5,75477.0,93.7792,94.4899,93.7413,94.2814,75477.0
2023-03-13 09:50:00,99.5,99.65,99.28,99.48,76516.0,94.2814,94.4235,94.073,94.2625,76516.0
2023-03-13 09:55:00,99.44,99.85,99.4,99.7,105499.0,94.2246,94.6131,94.1867,94.4709,105499.0
2023-03-13 10:00:00,99.68,99.74,99.35,99.7,64274.0,94.452,94.5088,94.1393,94.4709,64274.0
2023-03-13 10:05:00,99.68,100.02,99.31,99.71,92058.0,94.452,94.7741,94.1014,94.4804,92058.0
2023-03-13 10:10:00,99.74,99.76,99.25,99.28,40432.0,94.5088,94.5278,94.0445,94.073,40432.0
2023-03-13 10:15:00,99.27,99.29,98.79,98.83,42931.0,94.0635,94.0824,93.6087,93.6466,42931.0
2023-03-13 10:20:00,98.73,98.97,98.48,98.54,33077.0,93.5518,93.7792,93.3149,93.3718,33077.0
2023-03-13 10:25:00,98.54,98.78,98.37,98.71,53438.0,93.3718,93.5992,93.2107,93.5329,53438.0
2023-03-13 10:30:00,98.71,99.08,98.69,98.95,50405.0,93.5329,93.8834,93.5139,93.7603,50405.0
2023-03-13 10:35:00,98.97,98.98,98.69,98.86,38425.0,93.7792,93.7887,93.5139,93.675,38425.0
2023-03-13 10:40:00,98.89,98.9,98.55,98.8,51094.0,93.7034,93.7129,93.3812,93.6181,51094.0
2023-03-13 10:45:00,98.78,99.03,98.74,98.88,52095.0,93.5992,93.8361,93.5613,93.6939,52095.0
2023-03-13 10:50:00,98.85,98.92,98.56,98.75,60417.0,93.6655,93.7318,93.3907,93.5708,60417.0
2023-03-13 10:55:00,98.75,99.42,98.73,99.22,48286.0,93.5708,94.2056,93.5518,94.0161,48286.0
2023-03-13 11:00:00,99.26,99.59,99.17,99.25,64066.0,94.054,94.3667,93.9687,94.0445,64066.0
2023-03-13 11:05:00,99.24,99.35,99.14,99.2,48054.0,94.0351,94.1393,93.9403,93.9972,48054.0
2023-03-13 11:10:00,99.2,99.58,99.13,99.26,70727.0,93.9972,94.3572,93.9308,94.054,70727.0
2023-03-13 11:15:00,99.31,99.44,99.13,99.21,34046.0,94.1014,94.2246,93.9308,94.0066,34046.0
2023-03-13 11:20:00,99.22,99.41,99.14,99.39,52613.0,94.0161,94.1961,93.9403,94.1772,52613.0
2023-03-13 11:25:00,99.41,99.84,99.41,99.79,69499.0,94.1961,94.6036,94.1961,94.5562,69499.0
2023-03-13 11:30:00,99.82,99.82,99.51,99.55,53199.0,94.5846,94.5846,94.2909,94.3288,53199.0
2023-03-13 11:35:00,99.57,99.57,99.11,99.18,51276.0,94.3477,94.3477,93.9119,93.9782,51276.0
2023-03-13 11:40:00,99.2,99.58,99.2,99.48,34590.0,93.9972,94.3572,93.9972,94.2625,34590.0
2023-03-13 11:45:00,99.5,99.76,99.39,99.68,48302.0,94.2814,94.5278,94.1772,94.452,48302.0
2023-03-13 11:50:00,99.66,99.74,99.46,99.46,37252.0,94.433,94.5088,94.2435,94.2435,37252.0
2023-03-13 11:55:00,99.44,99.77,99.4,99.76,43535.0,94.2246,94.5373,94.1867,94.5278,43535.0
2023-03-13 12:00:00,99.78,100.06,99.52,99.65,67891.0,94.5467,94.812,94.3004,94.4235,67891.0
2023-03-13 12:05:00,99.65,100.07,99.62,100.07,30153.0,94.4235,94.8215,94.3951,94.8215,30153.0
2023-03-13 12:10:00,100.05,100.13,99.79,99.95,40571.0,94.8026,94.8784,94.5562,94.7078,40571.0
2023-03-13 12:15:00,99.92,100.2,99.89,99.94,48476.0,94.6794,94.9447,94.651,94.6983,48476.0
2023-03-13 12:20:00,100.0,100.11,99.8,99.81,34166.0,94.7552,94.8594,94.5657,94.5752,34166.0
2023-03-13 12:25:00,99.8,100.08,99.76,100.07,24293.0,94.5657,94.831,94.5278,94.8215,24293.0
2023-03-13 12:30:00,100.05,100.1,99.7,99.7,28278.0,94.8026,94.8499,94.4709,94.4709,28278.0
2023-03-13 12:35:00,99.7,100.0,99.69,99.93,24065.0,94.4709,94.7552,94.4615,94.6889,24065.0
2023-03-13 12:40:00,99.91,100.15,99.89,100.01,31011.0,94.6699,94.8973,94.651,94.7647,31011.0
2023-03-13 12:45:00,100.0,100.05,99.49,99.6,40136.0,94.7552,94.8026,94.2719,94.3762,40136.0
2023-03-13 12:50:00,99.58,99.75,99.47,99.68,27211.0,94.3572,94.5183,94.253,94.452,27211.0
2023-03-13 12:55:00,99.7,99.79,99.56,99.68,17584.0,94.4709,94.5562,94.3383,94.452,17584.0
2023-03-13 13:00:00,99.69,99.72,99.36,99.45,59505.0,94.4615,94.4899,94.1488,94.234,59505.0
2023-03-13 13:05:00,99.41,99.53,99.26,99.53,20012.0,94.1961,94.3098,94.054,94.3098,20012.0
2023-03-13 13:10:00,99.53,99.59,99.43,99.57,21332.0,94.3098,94.3667,94.2151,94.3477,21332.0
2023-03-13 13:15:00,99.54,99.66,99.4,99.44,28766.0,94.3193,94.433,94.1867,94.2246,28766.0
2023-03-13 13:20:00,99.45,99.48,99.31,99.33,21142.0,94.234,94.2625,94.1014,94.1203,21142.0
2023-03-13 13:25:00,99.33,99.46,99.26,99.45,28024.0,94.1203,94.2435,94.054,94.234,28024.0
2023-03-13 13:30:00,99.45,99.53,99.36,99.36,18065.0,94.234,94.3098,94.1488,94.1488,18065.0
2023-03-13 13:35:00,99.36,99.86,99.32,99.77,35334.0,94.1488,94.6225,94.1109,94.5373,35334.0
2023-03-13 13:40:00,99.81,99.85,99.68,99.8,32214.0,94.5752,94.6131,94.452,94.5657,32214.0
2023-03-13 13:45:00,99.79,99.86,99.69,99.76,26045.0,94.5562,94.6225,94.4615,94.5278,26045.0
2023-03-13 13:50:00,99.78,99.92,99.76,99.8,29191.0,94.5467,94.6794,94.5278,94.5657,29191.0
2023-03-13 13:55:00,99.79,99.91,99.78,99.84,26812.0,94.5562,94.6699,94.5467,94.6036,26812.0
2023-03-13 14:00:00,99.84,100.01,99.73,99.84,72981.0,94.6036,94.7647,94.4994,94.6036,72981.0
2023-03-13 14:05:00,99.81,99.84,99.65,99.7,28944.0,94.5752,94.6036,94.4235,94.4709,28944.0
2023-03-13 14:10:00,99.68,99.79,99.57,99.7,40734.0,94.452,94.5562,94.3477,94.4709,40734.0
2023-03-13 14:15:00,99.75,99.94,99.75,99.81,45007.0,94.5183,94.6983,94.5183,94.5752,45007.0
2023-03-13 14:20:00,99.78,99.89,99.71,99.85,20012.0,94.5467,94.651,94.4804,94.6131,20012.0
2023-03-13 14:25:00,99.89,99.94,99.73,99.75,22882.0,94.651,94.6983,94.4994,94.5183,22882.0
2023-03-13 14:30:00,99.76,99.99,99.75,99.92,35615.0,94.5278,94.7457,94.5183,94.6794,35615.0
2023-03-13 14:35:00,99.91,99.91,99.58,99.66,19347.0,94.6699,94.6699,94.3572,94.433,19347.0
2023-03-13 14:40:00,99.66,99.85,99.6,99.72,27163.0,94.433,94.6131,94.3762,94.4899,27163.0
2023-03-13 14:45:00,99.7,99.77,99.59,99.74,32403.0,94.4709,94.5373,94.3667,94.5088,32403.0
2023-03-13 14:50:00,99.71,99.79,99.69,99.78,16557.0,94.4804,94.5562,94.4615,94.5467,16557.0
2023-03-13 14:55:00,99.78,99.82,99.68,99.79,19434.0,94.5467,94.5846,94.452,94.5562,19434.0
2023-03-13 15:00:00,99.78,99.86,99.57,99.58,52512.0,94.5467,94.6225,94.3477,94.3572,52512.0
2023-03-13 15:05:00,99.57,99.74,99.51,99.53,48844.0,94.3477,94.5088,94.2909,94.3098,48844.0
2023-03-13 15:10:00,99.55,99.85,99.53,99.71,24935.0,94.3288,94.6131,94.3098,94.4804,24935.0
2023-03-13 15:15:00,99.74,99.78,99.51,99.58,47515.0,94.5088,94.5467,94.2909,94.3572,47515.0
2023-03-13 15:20:00,99.58,99.59,99.24,99.29,59697.0,94.3572,94.3667,94.0351,94.0824,59697.0
2023-03-13 15:25:00,99.3,99.33,99.04,99.14,65183.0,94.0919,94.1203,93.8455,93.9403,65183.0
2023-03-13 15:30:00,99.14,99.42,99.14,99.39,71463.0,93.9403,94.2056,93.9403,94.1772,71463.0
2023-03-13 15:35:00,99.39,99.54,99.29,99.53,56808.0,94.1772,94.3193,94.0824,94.3098,56808.0
2023-03-13 15:40:00,99.55,99.69,99.44,99.52,73970.0,94.3288,94.4615,94.2246,94.3004,73970.0
2023-03-13 15:45:00,99.52,99.62,99.44,99.49,111121.0,94.3004,94.3951,94.2246,94.2719,111121.0
2023-03-13 15:50:00,99.48,99.48,99.29,99.29,114752.0,94.2625,94.2625,94.0824,94.0824,114752.0
2023-03-13 15:55:00,99.31,99.33,99.05,99.06,273801.0,94.1014,94.1203,93.855,93.8645,273801.0
2023-03-14 09:30:00,100.17,100.34,99.67,99.68,119007.0,94.9163,95.0774,94.4425,94.452,119007.0
2023-03-14 09:35:00,99.65,100.21,99.61,100.11,66333.0,94.4235,94.9542,94.3856,94.8594,66333.0
2023-03-14 09:40:00,100.11,100.24,100.08,100.11,60905.0,94.8594,94.9826,94.831,94.8594,60905.0
2023-03-14 09:45:00,100.12,100.19,99.96,99.99,41079.0,94.8689,94.9352,94.7173,94.7457,41079.0
2023-03-14 09:50:00,99.98,100.09,99.78,99.81,59186.0,94.7362,94.8405,94.5467,94.5752,59186.0
2023-03-14 09:55:00,99.75,99.89,99.57,99.89,29561.0,94.5183,94.651,94.3477,94.651,29561.0
2023-03-14 10:00:00,99.88,100.06,99.8,100.0,46949.0,94.6415,94.812,94.5657,94.7552,46949.0
2023-03-14 10:05:00,100.02,100.11,99.95,99.98,89458.0,94.7741,94.8594,94.7078,94.7362,89458.0
2023-03-14 10:10:00,99.97,100.0,99.74,99.92,51270.0,94.7268,94.7552,94.5088,94.6794,51270.0
2023-03-14 10:15:00,99.9,100.09,99.89,99.94,24426.0,94.6604,94.8405,94.651,94.6983,24426.0
2023-03-14 10:20:00,99.93,100.11,99.86,100.11,26269.0,94.6889,94.8594,94.6225,94.8594,26269.0
2023-03-14 10:25:00,100.12,100.12,99.96,100.12,36106.0,94.8689,94.8689,94.7173,94.8689,36106.0
2023-03-14 10:30:00,100.11,100.38,100.1,100.34,47883.0,94.8594,95.1153,94.8499,95.0774,47883.0
2023-03-14 10:35:00,100.33,100.38,100.23,100.3,20945.0,95.0679,95.1153,94.9731,95.0395,20945.0
2023-03-14 10:40:00,100.29,100.33,100.22,100.26,21491.0,95.03,95.0679,94.9637,95.0016,21491.0
2023-03-14 10:45:00,100.28,100.33,100.22,100.33,31023.0,95.0205,95.0679,94.9637,95.0679,31023.0
2023-03-14 10:50:00,100.33,100.36,100.26,100.32,27154.0,95.0679,95.0963,95.0016,95.0584,27154.0
2023-03-14 10:55:00,100.29,100.32,100.05,100.06,40469.0,95.03,95.0584,94.8026,94.812,40469.0
2023-03-14 11:00:00,100.09,100.27,100.07,100.19,36038.0,94.8405,95.011,94.8215,94.9352,36038.0
2023-03-14 11:05:00,100.19,100.22,100.08,100.09,27963.0,94.9352,94.9637,94.831,94.8405,27963.0
2023-03-14 11:10:00,100.08,100.15,100.0,100.14,62810.0,94.831,94.8973,94.7552,94.8879,62810.0
2023-03-14 11:15:00,100.13,100.25,100.12,100.22,27835.0,94.8784,94.9921,94.8689,94.9637,27835.0
2023-03-14 11:20:00,100.22,100.23,100.16,100.19,27084.0,94.9637,94.9731,94.9068,94.9352,27084.0
2023-03-14 11:25:00,100.19,100.25,100.07,100.09,23289.0,94.9352,94.9921,94.8215,94.8405,23289.0
2023-03-14 11:30:00,100.1,100.23,100.1,100.11,32989.0,94.8499,94.9731,94.8499,94.8594,32989.0
2023-03-14 11:35:00,100.13,100.16,100.03,100.08,16287.0,94.8784,94.9068,94.7836,94.831,16287.0
2023-03-14 11:40:00,100.08,100.15,100.03,100.04,30348.0,94.831,94.8973,94.7836,94.7931,30348.0
2023-03-14 11:45:00,100.02,100.02,99.73,99.74,32615.0,94.7741,94.7741,94.4994,94.5088,32615.0
2023-03-14 11:50:00,99.76,99.93,99.76,99.8,16793.0,94.5278,94.6889,94.5278,94.5657,16793.0
2023-03-14 11:55:00,99.79,99.85,99.73,99.73,19362.0,94.5562,94.6131,94.4994,94.4994,19362.0
2023-03-14 12:00:00,99.74,99.87,99.68,99.7,36822.0,94.5088,94.632,94.452,94.4709,36822.0
2023-03-14 12:05:00,99.69,99.82,99.65,99.82,33841.0,94.4615,94.5846,94.4235,94.5846,33841.0
2023-03-14 12:10:00,99.83,99.87,99.76,99.8,18568.0,94.5941,94.632,94.5278,94.5657,18568.0
2023-03-14 12:15:00,99.8,99.88,99.77,99.85,32461.0,94.5657,94.6415,94.5373,94.6131,32461.0
2023-03-14 12:20:00,99.86,99.87,99.77,99.83,21081.0,94.6225,94.632,94.5373,94.5941,21081.0
2023-03-14 12:25:00,99.8,99.84,99.71,99.8,19855.0,94.5657,94.6036,94.4804,94.5657,19855.0
2023-03-14 12:30:00,99.8,99.88,99.79,99.85,19122.0,94.5657,94.6415,94.5562,94.6131,19122.0
2023-03-14 12:35:00,99.84,99.86,99.79,99.82,21256.0,94.6036,94.6225,94.5562,94.5846,21256.0
2023-03-14 12:40:00,99.81,99.81,99.62,99.72,37495.0,94.5752,94.5752,94.3951,94.4899,37495.0
2023-03-14 12:45:00,99.74,99.95,99.72,99.94,25081.0,94.5088,94.7078,94.4899,94.6983,25081.0
2023-03-14 12:50:00,99.93,99.98,99.74,99.78,25135.0,94.6889,94.7362,94.5088,94.5467,25135.0
2023-03-14 12:55:00,99.78,99.88,99.71,99.86,20356.0,94.5467,94.6415,94.4804,94.6225,20356.0
2023-03-14 13:00:00,99.86,99.92,99.63,99.63,27984.0,94.6225,94.6794,94.4046,94.4046,27984.0
2023-03-14 13:05:00,99.63,99.65,99.33,99.36,40684.0,94.4046,94.4235,94.1203,94.1488,40684.0
2023-03-14 13:10:00,99.33,99.37,99.21,99.22,29881.0,94.1203,94.1582,94.0066,94.0161,29881.0
2023-03-14 13:15:00,99.2,99.2,98.84,99.08,52045.0,93.9972,93.9972,93.656,93.8834,52045.0
2023-03-14 13:20:00,99.06,99.14,98.94,99.09,246470.0,93.8645,93.9403,93.7508,93.8929,246470.0
2023-03-14 13:25:00,99.07,99.42,99.07,99.31,44471.0,93.874,94.2056,93.874,94.1014,44471.0
2023-03-14 13:30:00,99.31,99.39,99.21,99.35,47870.0,94.1014,94.1772,94.0066,94.1393,47870.0
2023-03-14 13:35:00,99.36,99.45,99.3,99.38,32815.0,94.1488,94.234,94.0919,94.1677,32815.0
2023-03-14 13:40:00,99.38,99.43,99.26,99.28,61788.0,94.1677,94.2151,94.054,94.073,61788.0
2023-03-14 13:45:00,99.29,99.42,99.27,99.35,43222.0,94.0824,94.2056,94.0635,94.1393,43222.0
2023-03-14 13:50:00,99.35,99.4,99.29,99.37,28753.0,94.1393,94.1867,94.0824,94.1582,28753.0
2023-03-14 13:55:00,99.36,99.39,99.23,99.26,21863.0,94.1488,94.1772,94.0256,94.054,21863.0
2023-03-14 14:00:00,99.27,99.35,99.11,99.11,22743.0,94.0635,94.1393,93.9119,93.9119,22743.0
2023-03-14 14:05:00,99.14,99.14,98.85,99.03,39739.0,93.9403,93.9403,93.6655,93.8361,39739.0
2023-03-14 14:10:00,99.02,99.11,98.92,98.95,22445.0,93.8266,93.9119,93.7318,93.7603,22445.0
2023-03-14 14:15:00,98.91,99.05,98.83,99.02,46760.0,93.7224,93.855,93.6466,93.8266,46760.0
2023-03-14 14:20:00,98.99,99.05,98.94,98.94,27503.0,93.7982,93.855,93.7508,93.7508,27503.0
2023-03-14 14:25:00,98.94,99.15,98.93,99.05,33588.0,93.7508,93.9498,93.7413,93.855,33588.0
2023-03-14 14:30:00,99.04,99.12,98.96,99.08,33330.0,93.8455,93.9213,93.7697,93.8834,33330.0
2023-03-14 14:35:00,99.09,99.12,98.99,99.05,29252.0,93.8929,93.9213,93.7982,93.855,29252.0
2023-03-14 14:40:00,99.04,99.09,98.87,98.93,42628.0,93.8455,93.8929,93.6845,93.7413,42628.0
2023-03-14 14:45:00,98.94,99.14,98.91,99.0,37399.0,93.7508,93.9403,93.7224,93.8076,37399.0
2023-03-14 14:50:00,98.99,99.15,98.94,98.99,25290.0,93.7982,93.9498,93.7508,93.7982,25290.0
2023-03-14 14:55:00,98.98,99.0,98.82,98.87,28874.0,93.7887,93.8076,93.6371,93.6845,28874.0
2023-03-14 15:00:00,98.88,99.01,98.87,98.95,26784.0,93.6939,93.8171,93.6845,93.7603,26784.0
2023-03-14 15:05:00,98.93,98.94,98.6,98.68,39714.0,93.7413,93.7508,93.4286,93.5044,39714.0
2023-03-14 15:10:00,98.64,98.64,98.47,98.49,38912.0,93.4665,93.4665,93.3054,93.3244,38912.0
2023-03-14 15:15:00,98.49,98.74,98.47,98.71,52644.0,93.3244,93.5613,93.3054,93.5329,52644.0
2023-03-14 15:20:00,98.75,98.77,98.58,98.63,54950.0,93.5708,93.5897,93.4097,93.457,54950.0
2023-03-14 15:25:00,98.65,98.81,98.64,98.73,33981.0,93.476,93.6276,93.4665,93.5518,33981.0
2023-03-14 15:30:00,98.75,98.87,98.66,98.87,49296.0,93.5708,93.6845,93.4855,93.6845,49296.0
2023-03-14 15:35:00,98.87,99.07,98.86,98.94,48824.0,93.6845,93.874,93.675,93.7508,48824.0
2023-03-14 15:40:00,98.93,99.19,98.9,99.16,46099.0,93.7413,93.9877,93.7129,93.9592,46099.0
2023-03-14 15:45:00,99.16,99.23,99.09,99.15,52860.0,93.9592,94.0256,93.8929,93.9498,52860.0
2023-03-14 15:50:00,99.15,99.35,99.08,99.24,157666.0,93.9498,94.1393,93.8834,94.0351,157666.0
2023-03-14 15:55:00,99.24,99.51,99.23,99.47,389224.0,94.0351,94.2909,94.0256,94.253,389224.0
2023-03-15 09:30:00,98.47,98.5,98.15,98.43,138563.0,93.3054,93.3339,93.0022,93.2675,138563.0
2023-03-15 09:35:00,98.38,98.47,97.77,97.85,63570.0,93.2202,93.3054,92.6422,92.718,63570.0
2023-03-15 09:40:00,97.86,98.39,97.79,98.3,35219.0,92.7274,93.2296,92.6611,93.1444,35219.0
2023-03-15 09:45:00,98.34,98.48,98.22,98.22,49192.0,93.1823,93.3149,93.0686,93.0686,49192.0
2023-03-15 09:50:00,98.19,98.19,97.68,97.8,37645.0,93.0401,93.0401,92.5569,92.6706,37645.0
2023-03-15 09:55:00,97.8,97.81,97.44,97.67,42235.0,92.6706,92.6801,92.3295,92.5474,42235.0
2023-03-15 10:00:00,97.65,97.82,97.56,97.75,52430.0,92.5284,92.6895,92.4432,92.6232,52430.0
2023-03-15 10:05:00,97.75,97.98,97.65,97.66,51746.0,92.6232,92.8411,92.5284,92.5379,51746.0
2023-03-15 10:10:00,97.71,97.79,97.59,97.59,22313.0,92.5853,92.6611,92.4716,92.4716,22313.0
2023-03-15 10:15:00,97.61,97.89,97.56,97.76,30335.0,92.4905,92.7559,92.4432,92.6327,30335.0
2023-03-15 10:20:00,97.76,97.85,97.56,97.61,34452.0,92.6327,92.718,92.4432,92.4905,34452.0
2023-03-15 10:25:00,97.58,97.71,97.52,97.6,48301.0,92.4621,92.5853,92.4053,92.4811,48301.0
2023-03-15 10:30:00,97.6,97.75,97.52,97.57,42626.0,92.4811,92.6232,92.4053,92.4526,42626.0
2023-03-15 10:35:00,97.57,97.9,97.54,97.66,50510.0,92.4526,92.7653,92.4242,92.5379,50510.0
2023-03-15 10:40:00,97.64,97.67,97.28,97.37,52473.0,92.519,92.5474,92.1779,92.2631,52473.0
2023-03-15 10:45:00,97.38,97.54,97.31,97.51,59320.0,92.2726,92.4242,92.2063,92.3958,59320.0
2023-03-15 10:50:00,97.53,97.6,97.28,97.5,79230.0,92.4147,92.4811,92.1779,92.3863,79230.0
2023-03-15 10:55:00,97.51,97.77,97.48,97.77,45712.0,92.3958,92.6422,92.3674,92.6422,45712.0
2023-03-15 11:00:00,97.76,97.97,97.68,97.93,42318.0,92.6327,92.8317,92.5569,92.7938,42318.0
2023-03-15 11:05:00,97.93,98.26,97.86,98.06,39538.0,92.7938,93.1065,92.7274,92.9169,39538.0
2023-03-15 11:10:00,98.02,98.22,98.0,98.17,30895.0,92.879,93.0686,92.8601,93.0212,30895.0
2023-03-15 11:15:00,98.18,98.22,98.04,98.16,37041.0,93.0306,93.0686,92.898,93.0117,37041.0
2023-03-15 11:20:00,98.18,98.22,98.03,98.13,28820.0,93.0306,93.0686,92.8885,92.9833,28820.0
2023-03-15 11:25:00,98.13,98.36,98.12,98.31,50082.0,92.9833,93.2012,92.9738,93.1538,50082.0
2023-03-15 11:30:00,98.31,98.42,98.21,98.24,21327.0,93.1538,93.2581,93.0591,93.0875,21327.0
2023-03-15 11:35:00,98.25,98.31,98.16,98.26,25610.0,93.097,93.1538,93.0117,93.1065,25610.0
2023-03-15 11:40:00,98.26,98.54,98.25,98.48,35223.0,93.1065,93.3718,93.097,93.3149,35223.0
2023-03-15 11:45:00,98.48,98.82,98.47,98.66,42187.0,93.3149,93.6371,93.3054,93.4855,42187.0
2023-03-15 11:50:00,98.69,98.7,98.48,98.58,33746.0,93.5139,93.5234,93.3149,93.4097,33746.0
2023-03-15 11:55:00,98.56,98.6,98.47,98.55,32603.0,93.3907,93.4286,93.3054,93.3812,32603.0
2023-03-15 12:00:00,98.53,98.58,98.32,98.33,45151.0,93.3623,93.4097,93.1633,93.1728,45151.0
2023-03-15 12:05:00,98.32,98.32,98.03,98.04,36510.0,93.1633,93.1633,92.8885,92.898,36510.0
2023-03-15 12:10:00,98.03,98.26,97.98,98.23,42572.0,92.8885,93.1065,92.8411,93.078,42572.0
2023-03-15 12:15:00,98.22,98.45,98.22,98.23,29467.0,93.0686,93.2865,93.0686,93.078,29467.0
2023-03-15 12:20:00,98.22,98.33,98.16,98.2,25886.0,93.0686,93.1728,93.0117,93.0496,25886.0
2023-03-15 12:25:00,98.18,98.25,98.09,98.25,25630.0,93.0306,93.097,92.9454,93.097,25630.0
2023-03-15 12:30:00,98.25,98.47,98.23,98.35,26696.0,93.097,93.3054,93.078,93.1917,26696.0
2023-03-15 12:35:00,98.35,98.41,98.23,98.29,21061.0,93.1917,93.2486,93.078,93.1349,21061.0
2023-03-15 12:40:00,98.3,98.34,98.2,98.34,16395.0,93.1444,93.1823,93.0496,93.1823,16395.0
2023-03-15 12:45:00,98.35,98.53,98.33,98.53,24947.0,93.1917,93.3623,93.1728,93.3623,24947.0
2023-03-15 12:50:00,98.53,98.54,98.21,98.22,26812.0,93.3623,93.3718,93.0591,93.0686,26812.0
2023-03-15 12:55:00,98.23,98.26,98.08,98.13,32071.0,93.078,93.1065,92.9359,92.9833,32071.0
2023-03-15 13:00:00,98.13,98.29,98.1,98.26,24612.0,92.9833,93.1349,92.9548,93.1065,24612.0
2023-03-15 13:05:00,98.27,98.51,98.27,98.36,26462.0,93.1159,93.3433,93.1159,93.2012,26462.0
2023-03-15 13:10:00,98.39,98.55,98.36,98.5,31788.0,93.2296,93.3812,93.2012,93.3339,31788.0
2023-03-15 13:15:00,98.53,98.65,98.45,98.48,53617.0,93.3623,93.476,93.2865,93.3149,53617.0
2023-03-15 13:20:00,98.5,98.51,98.36,98.46,51239.0,93.3339,93.3433,93.2012,93.296,51239.0
2023-03-15 13:25:00,98.45,98.51,98.42,98.43,28367.0,93.2865,93.3433,93.2581,93.2675,28367.0
2023-03-15 13:30:00,98.4,98.42,98.21,98.34,31110.0,93.2391,93.2581,93.0591,93.1823,31110.0
2023-03-15 13:35:00,98.34,98.42,98.15,98.15,21275.0,93.1823,93.2581,93.0022,93.0022,21275.0
2023-03-15 13:40:00,98.16,98.2,98.1,98.16,32861.0,93.0117,93.0496,92.9548,93.0117,32861.0
2023-03-15 13:45:00,98.16,98.21,98.07,98.17,24210.0,93.0117,93.0591,92.9264,93.0212,24210.0
2023-03-15 13:50:00,98.18,98.43,98.16,98.4,20307.0,93.0306,93.2675,93.0117,93.2391,20307.0
2023-03-15 13:55:00,98.41,98.51,98.31,98.37,47194.0,93.2486,93.3433,93.1538,93.2107,47194.0
2023-03-15 14:00:00,98.43,98.43,98.25,98.36,17566.0,93.2675,93.2675,93.097,93.2012,17566.0
2023-03-15 14:05:00,98.36,98.49,98.31,98.4,33405.0,93.2012,93.3244,93.1538,93.2391,33405.0
2023-03-15 14:10:00,98.4,98.43,98.34,98.39,59967.0,93.2391,93.2675,93.1823,93.2296,59967.0
2023-03-15 14:15:00,98.38,98.59,98.33,98.56,31549.0,93.2202,93.4191,93.1728,93.3907,31549.0
2023-03-15 14:20:00,98.53,98.94,98.52,98.88,31244.0,93.3623,93.7508,93.3528,93.6939,31244.0
2023-03-15 14:25:00,98.88,99.24,98.82,98.94,98416.0,93.6939,94.0351,93.6371,93.7508,98416.0
2023-03-15 14:30:00,98.97,99.18,98.87,99.04,42328.0,93.7792,93.9782,93.6845,93.8455,42328.0
2023-03-15 14:35:00,99.02,99.05,98.84,98.94,29350.0,93.8266,93.855,93.656,93.7508,29350.0
2023-03-15 14:40:00,98.92,99.07,98.89,98.95,17071.0,93.7318,93.874,93.7034,93.7603,17071.0
2023-03-15 14:45:00,98.94,98.99,98.85,98.87,23339.0,93.7508,93.7982,93.6655,93.6845,23339.0
2023-03-15 14:50:00,98.9,99.07,98.74,99.07,29585.0,93.7129,93.874,93.5613,93.874,29585.0
2023-03-15 14:55:00,99.06,99.15,98.98,99.1,29997.0,93.8645,93.9498,93.7887,93.9024,29997.0
2023-03-15 15:00:00,99.1,99.29,98.95,99.01,31833.0,93.9024,94.0824,93.7603,93.8171,31833.0
2023-03-15 15:05:00,99.02,99.21,98.87,98.92,36147.0,93.8266,94.0066,93.6845,93.7318,36147.0
2023-03-15 15:10:00,98.88,99.08,98.81,98.99,41522.0,93.6939,93.8834,93.6276,93.7982,41522.0
2023-03-15 15:15:00,99.03,99.11,98.96,99.03,25006.0,93.8361,93.9119,93.7697,93.8361,25006.0
2023-03-15 15:20:00,99.02,99.19,98.93,99.1,39541.0,93.8266,93.9877,93.7413,93.9024,39541.0
2023-03-15 15:25:00,99.08,99.33,99.03,99.24,59199.0,93.8834,94.1203,93.8361,94.0351,59199.0
2023-03-15 15:30:00,99.24,99.25,99.05,99.08,54862.0,94.0351,94.0445,93.855,93.8834,54862.0
2023-03-15 15:35:00,99.09,99.1,98.88,98.97,44815.0,93.8929,93.9024,93.6939,93.7792,44815.0
2023-03-15 15:40:00,98.96,99.0,98.75,98.95,53054.0,93.7697,93.8076,93.5708,93.7603,53054.0
2023-03-15 15:45:00,98.94,99.01,98.8,98.89,57551.0,93.7508,93.8171,93.6181,93.7034,57551.0
2023-03-15 15:50:00,98.88,98.93,98.69,98.83,111244.0,93.6939,93.7413,93.5139,93.6466,111244.0
2023-03-15 15:55:00,98.83,99.37,98.83,99.35,269912.0,93.6466,94.1582,93.6466,94.1393,269912.0
2023-03-16 09:30:00,99.12,99.34,99.03,99.32,94818.0,93.9213,94.1298,93.8361,94.1109,94818.0
2023-03-16 09:35:00,99.34,99.47,99.27,99.41,71690.0,94.1298,94.253,94.0635,94.1961,71690.0
2023-03-16 09:40:00,99.38,99.62,99.33,99.42,53785.0,94.1677,94.3951,94.1203,94.2056,53785.0
2023-03-16 09:45:00,99.44,99.68,99.3,99.59,55484.0,94.2246,94.452,94.0919,94.3667,55484.0
2023-03-16 09:50:00,99.59,99.67,99.36,99.6,55400.0,94.3667,94.4425,94.1488,94.3762,55400.0
2023-03-16 09:55:00,99.6,99.98,99.59,99.95,26054.0,94.3762,94.7362,94.3667,94.7078,26054.0
2023-03-16 10:00:00,99.95,100.04,99.86,99.86,215097.0,94.7078,94.7931,94.6225,94.6225,215097.0
2023-03-16 10:05:00,99.85,99.86,99.46,99.5,46442.0,94.6131,94.6225,94.2435,94.2814,46442.0
2023-03-16 10:10:00,99.5,99.54,99.45,99.47,59702.0,94.2814,94.3193,94.234,94.253,59702.0
2023-03-16 10:15:00,99.45,99.48,99.29,99.39,31239.0,94.234,94.2625,94.0824,94.1772,31239.0
2023-03-16 10:20:00,99.38,99.48,99.28,99.47,36082.0,94.1677,94.2625,94.073,94.253,36082.0
2023-03-16 10:25:00,99.47,99.58,99.41,99.58,36333.0,94.253,94.3572,94.1961,94.3572,36333.0
2023-03-16 10:30:00,99.58,99.72,99.49,99.53,31896.0,94.3572,94.4899,94.2719,94.3098,31896.0
2023-03-16 10:35:00,99.55,99.68,99.54,99.62,29898.0,94.3288,94.452,94.3193,94.3951,29898.0
2023-03-16 10:40:00,99.62,99.73,99.52,99.56,64208.0,94.3951,94.4994,94.3004,94.3383,64208.0
2023-03-16 10:45:00,99.57,99.91,99.55,99.84,46026.0,94.3477,94.6699,94.3288,94.6036,46026.0
2023-03-16 10:50:00,99.83,100.06,99.81,99.98,133802.0,94.5941,94.812,94.5752,94.7362,133802.0
2023-03-16 10:55:00,99.99,100.18,99.94,100.16,137561.0,94.7457,94.9258,94.6983,94.9068,137561.0
2023-03-16 11:00:00,100.18,100.25,99.94,100.0,55429.0,94.9258,94.9921,94.6983,94.7552,55429.0
2023-03-16 11:05:00,99.99,100.27,99.97,100.17,192948.0,94.7457,95.011,94.7268,94.9163,192948.0
2023-03-16 11:10:00,100.18,100.28,99.99,100.11,25750.0,94.9258,95.0205,94.7457,94.8594,25750.0
2023-03-16 11:15:00,100.12,100.17,100.01,100.09,24370.0,94.8689,94.9163,94.7647,94.8405,24370.0
2023-03-16 11:20:00,100.08,100.23,100.06,100.11,32756.0,94.831,94.9731,94.812,94.8594,32756.0
2023-03-16 11:25:00,100.09,100.3,100.08,100.18,46645.0,94.8405,95.0395,94.831,94.9258,46645.0
2023-03-16 11:30:00,100.19,100.22,100.06,100.09,165371.0,94.9352,94.9637,94.812,94.8405,165371.0
2023-03-16 11:35:00,100.09,100.21,100.07,100.16,59735.0,94.8405,94.9542,94.8215,94.9068,59735.0
2023-03-16 11:40:00,100.16,100.34,100.16,100.26,60510.0,94.9068,95.0774,94.9068,95.0016,60510.0
2023-03-16 11:45:00,100.25,100.31,100.12,100.31,40288.0,94.9921,95.0489,94.8689,95.0489,40288.0
2023-03-16 11:50:00,100.29,100.33,100.25,100.28,96724.0,95.03,95.0679,94.9921,95.0205,96724.0
2023-03-16 11:55:00,100.27,100.49,100.22,100.33,56243.0,95.011,95.2195,94.9637,95.0679,56243.0
2023-03-16 12:00:00,100.32,100.39,100.1,100.19,74112.0,95.0584,95.1247,94.8499,94.9352,74112.0
2023-03-16 12:05:00,100.19,100.25,99.98,100.03,37159.0,94.9352,94.9921,94.7362,94.7836,37159.0
2023-03-16 12:10:00,100.03,100.12,99.88,100.04,415028.0,94.7836,94.8689,94.6415,94.7931,415028.0
2023-03-16 12:15:00,100.04,100.13,99.96,100.03,99095.0,94.7931,94.8784,94.7173,94.7836,99095.0
2023-03-16 12:20:00,100.01,100.1,99.98,100.07,34309.0,94.7647,94.8499,94.7362,94.8215,34309.0
2023-03-16 12:25:00,100.04,100.1,99.97,100.01,25520.0,94.7931,94.8499,94.7268,94.7647,25520.0
2023-03-16 12:30:00,100.01,100.05,99.91,99.95,23143.0,94.7647,94.8026,94.6699,94.7078,23143.0
2023-03-16 12:35:00,99.95,99.99,99.85,99.98,32308.0,94.7078,94.7457,94.6131,94.7362,32308.0
2023-03-16 12:40:00,99.96,100.02,99.91,100.0,21633.0,94.7173,94.7741,94.6699,94.7552,21633.0
2023-03-16 12:45:00,100.0,100.1,99.98,100.09,33666.0,94.7552,94.8499,94.7362,94.8405,33666.0
2023-03-16 12:50:00,100.1,100.35,100.05,100.11,98244.0,94.8499,95.0868,94.8026,94.8594,98244.0
2023-03-16 12:55:00,100.09,100.18,100.09,100.15,19591.0,94.8405,94.9258,94.8405,94.8973,19591.0
2023-03-16 13:00:00,100.15,100.23,100.11,100.23,35768.0,94.8973,94.9731,94.8594,94.9731,35768.0
2023-03-16 13:05:00,100.24,100.33,100.2,100.23,50067.0,94.9826,95.0679,94.9447,94.9731,50067.0
2023-03-16 13:10:00,100.23,100.24,100.12,100.13,35273.0,94.9731,94.9826,94.8689,94.8784,35273.0
2023-03-16 13:15:00,100.13,100.13,99.93,100.04,54223.0,94.8784,94.8784,94.6889,94.7931,54223.0
2023-03-16 13:20:00,100.04,100.16,100.02,100.15,19707.0,94.7931,94.9068,94.7741,94.8973,19707.0
2023-03-16 13:25:00,100.14,100.14,100.0,100.07,24603.0,94.8879,94.8879,94.7552,94.8215,24603.0
2023-03-16 13:30:00,100.08,100.09,99.95,100.02,24182.0,94.831,94.8405,94.7078,94.7741,24182.0
2023-03-16 13:35:00,100.02,100.06,99.92,100.03,34061.0,94.7741,94.812,94.6794,94.7836,34061.0
2023-03-16 13:40:00,100.03,100.08,99.96,99.98,30882.0,94.7836,94.831,94.7173,94.7362,30882.0
2023-03-16 13:45:00,99.98,100.03,99.95,99.95,30647.0,94.7362,94.7836,94.7078,94.7078,30647.0
2023-03-16 13:50:00,99.95,100.0,99.81,100.0,55453.0,94.7078,94.7552,94.5752,94.7552,55453.0
2023-03-16 13:55:00,99.98,100.0,99.94,99.98,18839.0,94.7362,94.7552,94.6983,94.7362,18839.0
2023-03-16 14:00:00,99.97,99.97,99.82,99.85,27780.0,94.7268,94.7268,94.5846,94.6131,27780.0
2023-03-16 14:05:00,99.84,99.86,99.68,99.82,28421.0,94.6036,94.6225,94.452,94.5846,28421.0
2023-03-16 14:10:00,99.82,99.91,99.82,99.89,17359.0,94.5846,94.6699,94.5846,94.651,17359.0
2023-03-16 14:15:00,99.88,99.94,99.8,99.94,32039.0,94.6415,94.6983,94.5657,94.6983,32039.0
2023-03-16 14:20:00,99.95,99.97,99.89,99.91,25013.0,94.7078,94.7268,94.651,94.6699,25013.0
2023-03-16 14:25:00,99.91,99.92,99.86,99.92,28465.0,94.6699,94.6794,94.6225,94.6794,28465.0
2023-03-16 14:30:00,99.93,99.93,99.77,99.83,36589.0,94.6889,94.6889,94.5373,94.5941,36589.0
2023-03-16 14:35:00,99.83,99.93,99.82,99.88,22853.0,94.5941,94.6889,94.5846,94.6415,22853.0
2023-03-16 14:40:00,99.89,99.99,99.87,99.95,25664.0,94.651,94.7457,94.632,94.7078,25664.0
2023-03-16 14:45:00,99.95,99.96,99.91,99.94,27516.0,94.7078,94.7173,94.6699,94.6983,27516.0
2023-03-16 14:50:00,99.93,99.96,99.89,99.95,17460.0,94.6889,94.7173,94.651,94.7078,17460.0
2023-03-16 14:55:00,99.96,100.01,99.95,100.0,113163.0,94.7173,94.7647,94.7078,94.7552,113163.0
2023-03-16 15:00:00,100.0,100.01,99.93,99.99,134948.0,94.7552,94.7647,94.6889,94.7457,134948.0
2023-03-16 15:05:00,100.0,100.19,99.99,100.07,199894.0,94.7552,94.9352,94.7457,94.8215,199894.0
2023-03-16 15:10:00,100.07,100.22,100.05,100.13,55699.0,94.8215,94.9637,94.8026,94.8784,55699.0
2023-03-16 15:15:00,100.12,100.24,100.08,100.2,35452.0,94.8689,94.9826,94.831,94.9447,35452.0
2023-03-16 15:20:00,100.2,100.46,100.19,100.45,81397.0,94.9447,95.1911,94.9352,95.1816,81397.0
2023-03-16 15:25:00,100.45,100.46,100.31,100.44,64674.0,95.1816,95.1911,95.0489,95.1721,64674.0
2023-03-16 15:30:00,100.44,100.55,100.42,100.48,62234.0,95.1721,95.2763,95.1532,95.21,62234.0
2023-03-16 15:35:00,100.49,100.52,100.4,100.47,57861.0,95.2195,95.2479,95.1342,95.2005,57861.0
2023-03-16 15:40:00,100.47,100.71,100.47,100.69,73412.0,95.2005,95.428,95.2005,95.409,73412.0
2023-03-16 15:45:00,100.68,100.68,100.43,100.55,74284.0,95.3995,95.3995,95.1626,95.2763,74284.0
2023-03-16 15:50:00,100.55,100.65,100.46,100.52,149546.0,95.2763,95.3711,95.1911,95.2479,149546.0
2023-03-16 15:55:00,100.52,100.59,100.38,100.4,371476.0,95.2479,95.3142,95.1153,95.1342,371476.0
2023-03-17 09:30:00,99.07,99.29,98.3,98.69,1158063.0,93.874,94.0824,93.1444,93.5139,1158063.0
2023-03-17 09:35:00,98.77,98.77,98.18,98.49,82532.0,93.5897,93.5897,93.0306,93.3244,82532.0
2023-03-17 09:40:00,98.51,99.09,98.45,99.02,60681.0,93.3433,93.8929,93.2865,93.8266,60681.0
2023-03-17 09:45:00,99.01,99.02,98.73,98.83,27760.0,93.8171,93.8266,93.5518,93.6466,27760.0
2023-03-17 09:50:00,98.86,98.99,98.77,98.86,23145.0,93.675,93.7982,93.5897,93.675,23145.0
2023-03-17 09:55:00,98.84,98.97,98.77,98.87,42089.0,93.656,93.7792,93.5897,93.6845,42089.0
2023-03-17 10:00:00,98.91,99.23,98.89,99.17,60539.0,93.7224,94.0256,93.7034,93.9687,60539.0
2023-03-17 10:05:00,99.18,99.29,99.1,99.11,75136.0,93.9782,94.0824,93.9024,93.9119,75136.0
2023-03-17 10:10:00,99.11,99.11,98.77,98.9,51292.0,93.9119,93.9119,93.5897,93.7129,51292.0
2023-03-17 10:15:00,98.92,99.1,98.71,98.72,40982.0,93.7318,93.9024,93.5329,93.5423,40982.0
2023-03-17 10:20:00,98.73,98.87,98.63,98.66,41281.0,93.5518,93.6845,93.457,93.4855,41281.0
2023-03-17 10:25:00,98.65,98.65,98.38,98.51,48139.0,93.476,93.476,93.2202,93.3433,48139.0
2023-03-17 10:30:00,98.5,98.61,98.17,98.18,50889.0,93.3339,93.4381,93.0212,93.0306,50889.0
2023-03-17 10:35:00,98.17,98.32,98.03,98.28,42278.0,93.0212,93.1633,92.8885,93.1254,42278.0
2023-03-17 10:40:00,98.28,98.39,98.24,98.34,47285.0,93.1254,93.2296,93.0875,93.1823,47285.0
2023-03-17 10:45:00,98.35,98.51,98.31,98.39,78485.0,93.1917,93.3433,93.1538,93.2296,78485.0
2023-03-17 10:50:00,98.4,98.41,98.21,98.32,67952.0,93.2391,93.2486,93.0591,93.1633,67952.0
2023-03-17 10:55:00,98.34,98.68,98.3,98.55,88916.0,93.1823,93.5044,93.1444,93.3812,88916.0
2023-03-17 11:00:00,98.56,98.63,98.49,98.56,35954.0,93.3907,93.457,93.3244,93.3907,35954.0
2023-03-17 11:05:00,98.58,98.78,98.47,98.71,30989.0,93.4097,93.5992,93.3054,93.5329,30989.0
2023-03-17 11:10:00,98.7,98.83,98.65,98.81,30614.0,93.5234,93.6466,93.476,93.6276,30614.0
2023-03-17 11:15:00,98.83,98.96,98.75,98.76,34974.0,93.6466,93.7697,93.5708,93.5802,34974.0
2023-03-17 11:20:00,98.77,98.77,98.53,98.55,23254.0,93.5897,93.5897,93.3623,93.3812,23254.0
2023-03-17 11:25:00,98.55,98.6,98.45,98.59,15404.0,93.3812,93.4286,93.2865,93.4191,15404.0
2023-03-17 11:30:00,98.6,98.71,98.55,98.7,19294.0,93.4286,93.5329,93.3812,93.5234,19294.0
2023-03-17 11:35:00,98.7,98.71,98.36,98.39,35626.0,93.5234,93.5329,93.2012,93.2296,35626.0
2023-03-17 11:40:00,98.4,98.43,98.23,98.28,26026.0,93.2391,93.2675,93.078,93.1254,26026.0
2023-03-17 11:45:00,98.28,98.41,98.27,98.38,24784.0,93.1254,93.2486,93.1159,93.2202,24784.0
2023-03-17 11:50:00,98.38,98.51,98.31,98.31,45384.0,93.2202,93.3433,93.1538,93.1538,45384.0
2023-03-17 11:55:00,98.3,98.38,98.23,98.34,57797.0,93.1444,93.2202,93.078,93.1823,57797.0
2023-03-17 12:00:00,98.34,98.47,98.32,98.42,36851.0,93.1823,93.3054,93.1633,93.2581,36851.0
2023-03-17 12:05:00,98.41,98.67,98.3,98.66,42995.0,93.2486,93.4949,93.1444,93.4855,42995.0
2023-03-17 12:10:00,98.67,98.67,98.54,98.54,35774.0,93.4949,93.4949,93.3718,93.3718,35774.0
2023-03-17 12:15:00,98.54,98.59,98.47,98.49,25959.0,93.3718,93.4191,93.3054,93.3244,25959.0
2023-03-17 12:20:00,98.49,98.51,98.3,98.4,46636.0,93.3244,93.3433,93.1444,93.2391,46636.0
2023-03-17 12:25:00,98.41,98.57,98.41,98.52,26894.0,93.2486,93.4002,93.2486,93.3528,26894.0
2023-03-17 12:30:00,98.52,98.67,98.43,98.43,43623.0,93.3528,93.4949,93.2675,93.2675,43623.0
2023-03-17 12:35:00,98.44,98.51,98.42,98.48,31191.0,93.277,93.3433,93.2581,93.3149,31191.0
2023-03-17 12:40:00,98.49,98.6,98.48,98.56,13552.0,93.3244,93.4286,93.3149,93.3907,13552.0
2023-03-17 12:45:00,98.55,98.55,98.4,98.4,21931.0,93.3812,93.3812,93.2391,93.2391,21931.0
2023-03-17 12:50:00,98.42,98.5,98.36,98.37,19841.0,93.2581,93.3339,93.2012,93.2107,19841.0
2023-03-17 12:55:00,98.36,98.51,98.35,98.47,17266.0,93.2012,93.3433,93.1917,93.3054,17266.0
2023-03-17 13:00:00,98.48,98.52,98.4,98.44,19356.0,93.3149,93.3528,93.2391,93.277,19356.0
2023-03-17 13:05:00,98.45,98.59,98.43,98.57,17692.0,93.2865,93.4191,93.2675,93.4002,17692.0
2023-03-17 13:10:00,98.55,98.59,98.48,98.58,16500.0,93.3812,93.4191,93.3149,93.4097,16500.0
2023-03-17 13:15:00,98.58,98.63,98.5,98.59,17753.0,93.4097,93.457,93.3339,93.4191,17753.0
2023-03-17 13:20:00,98.63,98.77,98.57,98.58,20345.0,93.457,93.5897,93.4002,93.4097,20345.0
2023-03-17 13:25:00,98.58,98.6,98.53,98.59,12301.0,93.4097,93.4286,93.3623,93.4191,12301.0
2023-03-17 13:30:00,98.6,98.75,98.54,98.56,17388.0,93.4286,93.5708,93.3718,93.3907,17388.0
2023-03-17 13:35:00,98.55,98.58,98.45,98.57,32910.0,93.3812,93.4097,93.2865,93.4002,32910.0
2023-03-17 13:40:00,98.57,98.57,98.32,98.43,50766.0,93.4002,93.4002,93.1633,93.2675,50766.0
2023-03-17 13:45:00,98.43,98.47,98.34,98.36,42531.0,93.2675,93.3054,93.1823,93.2012,42531.0
2023-03-17 13:50:00,98.37,98.38,98.26,98.37,59610.0,93.2107,93.2202,93.1065,93.2107,59610.0
2023-03-17 13:55:00,98.37,98.39,98.29,98.33,34560.0,93.2107,93.2296,93.1349,93.1728,34560.0
2023-03-17 14:00:00,98.33,98.48,98.24,98.24,43597.0,93.1728,93.3149,93.0875,93.0875,43597.0
2023-03-17 14:05:00,98.24,98.31,98.19,98.22,64147.0,93.0875,93.1538,93.0401,93.0686,64147.0
2023-03-17 14:10:00,98.22,98.24,98.1,98.12,41824.0,93.0686,93.0875,92.9548,92.9738,41824.0
2023-03-17 14:15:00,98.11,98.19,98.04,98.06,40308.0,92.9643,93.0401,92.898,92.9169,40308.0
2023-03-17 14:20:00,98.06,98.08,97.92,97.93,50722.0,92.9169,92.9359,92.7843,92.7938,50722.0
2023-03-17 14:25:00,97.93,97.94,97.83,97.9,38271.0,92.7938,92.8032,92.699,92.7653,38271.0
2023-03-17 14:30:00,97.9,98.06,97.89,98.01,44637.0,92.7653,92.9169,92.7559,92.8696,44637.0
2023-03-17 14:35:00,98.02,98.05,97.92,98.01,25224.0,92.879,92.9075,92.7843,92.8696,25224.0
2023-03-17 14:40:00,98.0,98.09,97.98,98.08,43666.0,92.8601,92.9454,92.8411,92.9359,43666.0
2023-03-17 14:45:00,98.07,98.13,98.0,98.08,58771.0,92.9264,92.9833,92.8601,92.9359,58771.0
2023-03-17 14:50:00,98.09,98.33,97.89,98.31,77219.0,92.9454,93.1728,92.7559,93.1538,77219.0
2023-03-17 14:55:00,98.32,98.36,98.22,98.24,24736.0,93.1633,93.2012,93.0686,93.0875,24736.0
2023-03-17 15:00:00,98.25,98.3,98.17,98.26,35241.0,93.097,93.1444,93.0212,93.1065,35241.0
2023-03-17 15:05:00,98.26,98.3,98.15,98.26,34016.0,93.1065,93.1444,93.0022,93.1065,34016.0
2023-03-17 15:10:00,98.25,98.4,98.22,98.35,32130.0,93.097,93.2391,93.0686,93.1917,32130.0
2023-03-17 15:15:00,98.34,98.52,98.26,98.43,38749.0,93.1823,93.3528,93.1065,93.2675,38749.0
2023-03-17 15:20:00,98.44,98.56,98.41,98.55,35943.0,93.277,93.3907,93.2486,93.3812,35943.0
2023-03-17 15:25:00,98.55,98.62,98.52,98.61,38787.0,93.3812,93.4476,93.3528,93.4381,38787.0
2023-03-17 15:30:00,98.61,98.62,98.28,98.4,49027.0,93.4381,93.4476,93.1254,93.2391,49027.0
2023-03-17 15:35:00,98.39,98.41,98.31,98.33,40609.0,93.2296,93.2486,93.1538,93.1728,40609.0
2023-03-17 15:40:00,98.35,98.43,98.26,98.42,45699.0,93.1917,93.2675,93.1065,93.2581,45699.0
2023-03-17 15:45:00,98.41,98.41,98.17,98.23,62409.0,93.2486,93.2486,93.0212,93.078,62409.0
2023-03-17 15:50:00,98.24,98.82,98.22,98.81,231680.0,93.0875,93.6371,93.0686,93.6276,231680.0
2023-03-17 15:55:00,98.81,98.96,98.62,98.71,451936.0,93.6276,93.7697,93.4476,93.5329,451936.0
2023-03-20 09:30:00,99.24,99.4,98.93,99.09,137275.0,94.0351,94.1867,93.7413,93.8929,137275.0
2023-03-20 09:35:00,99.06,99.36,98.98,99.27,59991.0,93.8645,94.1488,93.7887,94.0635,59991.0
2023-03-20 09:40:00,99.28,99.53,99.18,99.31,31957.0,94.073,94.3098,93.9782,94.1014,31957.0
2023-03-20 09:45:00,99.33,99.58,99.2,99.51,34366.0,94.1203,94.3572,93.9972,94.2909,34366.0
2023-03-20 09:50:00,99.52,99.74,99.46,99.65,31721.0,94.3004,94.5088,94.2435,94.4235,31721.0
2023-03-20 09:55:00,99.62,99.79,99.58,99.67,33523.0,94.3951,94.5562,94.3572,94.4425,33523.0
2023-03-20 10:00:00,99.68,99.87,99.67,99.7,36410.0,94.452,94.632,94.4425,94.4709,36410.0
2023-03-20 10:05:00,99.71,99.81,99.49,99.5,36590.0,94.4804,94.5752,94.2719,94.2814,36590.0
2023-03-20 10:10:00,99.51,99.74,99.44,99.48,22500.0,94.2909,94.5088,94.2246,94.2625,22500.0
2023-03-20 10:15:00,99.45,99.63,99.42,99.47,24354.0,94.234,94.4046,94.2056,94.253,24354.0
2023-03-20 10:20:00,99.47,99.9,99.44,99.88,29086.0,94.253,94.6604,94.2246,94.6415,29086.0
2023-03-20 10:25:00,99.88,99.93,99.8,99.87,19859.0,94.6415,94.6889,94.5657,94.632,19859.0
2023-03-20 10:30:00,99.87,99.9,99.77,99.87,34138.0,94.632,94.6604,94.5373,94.632,34138.0
2023-03-20 10:35:00,99.9,99.9,99.74,99.81,24325.0,94.6604,94.6604,94.5088,94.5752,24325.0
2023-03-20 10:40:00,99.81,100.0,99.79,99.99,24200.0,94.5752,94.7552,94.5562,94.7457,24200.0
2023-03-20 10:45:00,99.98,100.11,99.94,100.09,31462.0,94.7362,94.8594,94.6983,94.8405,31462.0
2023-03-20 10:50:00,100.07,100.1,99.86,99.86,20486.0,94.8215,94.8499,94.6225,94.6225,20486.0
2023-03-20 10:55:00,99.86,100.09,99.83,100.01,26020.0,94.6225,94.8405,94.5941,94.7647,26020.0
2023-03-20 11:00:00,100.02,100.2,100.01,100.12,17079.0,94.7741,94.9447,94.7647,94.8689,17079.0
2023-03-20 11:05:00,100.12,100.13,100.04,100.11,15243.0,94.8689,94.8784,94.7931,94.8594,15243.0
2023-03-20 11:10:00,100.1,100.12,99.94,100.06,34414.0,94.8499,94.8689,94.6983,94.812,34414.0
2023-03-20 11:15:00,100.06,100.08,99.94,100.08,13927.0,94.812,94.831,94.6983,94.831,13927.0
2023-03-20 11:20:00,100.09,100.1,100.02,100.04,16310.0,94.8405,94.8499,94.7741,94.7931,16310.0
2023-03-20 11:25:00,100.06,100.23,100.04,100.18,41047.0,94.812,94.9731,94.7931,94.9258,41047.0
2023-03-20 11:30:00,100.19,100.19,99.97,100.05,40558.0,94.9352,94.9352,94.7268,94.8026,40558.0
2023-03-20 11:35:00,100.03,100.05,99.94,100.0,18578.0,94.7836,94.8026,94.6983,94.7552,18578.0
2023-03-20 11:40:00,99.98,99.99,99.91,99.95,35569.0,94.7362,94.7457,94.6699,94.7078,35569.0
2023-03-20 11:45:00,99.92,99.93,99.83,99.84,31452.0,94.6794,94.6889,94.5941,94.6036,31452.0
2023-03-20 11:50:00,99.82,99.9,99.8,99.85,23646.0,94.5846,94.6604,94.5657,94.6131,23646.0
2023-03-20 11:55:00,99.86,99.9,99.69,99.72,24247.0,94.6225,94.6604,94.4615,94.4899,24247.0
2023-03-20 12:00:00,99.72,99.73,99.61,99.61,23983.0,94.4899,94.4994,94.3856,94.3856,23983.0
2023-03-20 12:05:00,99.59,99.6,99.36,99.36,26604.0,94.3667,94.3762,94.1488,94.1488,26604.0
2023-03-20 12:10:00,99.36,99.37,99.13,99.25,32815.0,94.1488,94.1582,93.9308,94.0445,32815.0
2023-03-20 12:15:00,99.25,99.33,99.11,99.14,15163.0,94.0445,94.1203,93.9119,93.9403,15163.0
2023-03-20 12:20:00,99.16,99.27,99.15,99.2,14223.0,93.9592,94.0635,93.9498,93.9972,14223.0
2023-03-20 12:25:00,99.21,99.27,99.15,99.25,16231.0,94.0066,94.0635,93.9498,94.0445,16231.0
2023-03-20 12:30:00,99.25,99.39,99.25,99.29,24290.0,94.0445,94.1772,94.0445,94.0824,24290.0
2023-03-20 12:35:00,99.28,99.42,99.25,99.42,21738.0,94.073,94.2056,94.0445,94.2056,21738.0
2023-03-20 12:40:00,99.42,99.51,99.39,99.47,18146.0,94.2056,94.2909,94.1772,94.253,18146.0
2023-03-20 12:45:00,99.45,99.55,99.39,99.55,53216.0,94.234,94.3288,94.1772,94.3288,53216.0
2023-03-20 12:50:00,99.55,99.7,99.55,99.7,19103.0,94.3288,94.4709,94.3288,94.4709,19103.0
2023-03-20 12:55:00,99.71,99.85,99.71,99.78,21481.0,94.4804,94.6131,94.4804,94.5467,21481.0
2023-03-20 13:00:00,99.79,99.85,99.73,99.79,31616.0,94.5562,94.6131,94.4994,94.5562,31616.0
2023-03-20 13:05:00,99.83,99.99,99.82,99.92,38429.0,94.5941,94.7457,94.5846,94.6794,38429.0
2023-03-20 13:10:00,99.92,99.96,99.91,99.91,14281.0,94.6794,94.7173,94.6699,94.6699,14281.0
2023-03-20 13:15:00,99.93,99.96,99.85,99.89,17759.0,94.6889,94.7173,94.6131,94.651,17759.0
2023-03-20 13:20:00,99.89,99.92,99.83,99.88,14826.0,94.651,94.6794,94.5941,94.6415,14826.0
2023-03-20 13:25:00,99.87,99.89,99.8,99.81,16331.0,94.632,94.651,94.5657,94.5752,16331.0
2023-03-20 13:30:00,99.81,99.87,99.77,99.77,13447.0,94.5752,94.632,94.5373,94.5373,13447.0
2023-03-20 13:35:00,99.73,99.73,99.65,99.69,26093.0,94.4994,94.4994,94.4235,94.4615,26093.0
2023-03-20 13:40:00,99.7,99.8,99.68,99.75,16512.0,94.4709,94.5657,94.452,94.5183,16512.0
2023-03-20 13:45:00,99.75,99.75,99.65,99.7,21632.0,94.5183,94.5183,94.4235,94.4709,21632.0
2023-03-20 13:50:00,99.71,99.71,99.57,99.57,23106.0,94.4804,94.4804,94.3477,94.3477,23106.0
2023-03-20 13:55:00,99.58,99.63,99.55,99.6,21291.0,94.3572,94.4046,94.3288,94.3762,21291.0
2023-03-20 14:00:00,99.6,99.65,99.47,99.49,24138.0,94.3762,94.4235,94.253,94.2719,24138.0
2023-03-20 14:05:00,99.48,99.52,99.35,99.38,49324.0,94.2625,94.3004,94.1393,94.1677,49324.0
2023-03-20 14:10:00,99.38,99.43,99.32,99.4,22131.0,94.1677,94.2151,94.1109,94.1867,22131.0
2023-03-20 14:15:00,99.4,99.49,99.36,99.47,18832.0,94.1867,94.2719,94.1488,94.253,18832.0
2023-03-20 14:20:00,99.46,99.62,99.46,99.54,14414.0,94.2435,94.3951,94.2435,94.3193,14414.0
2023-03-20 14:25:00,99.55,99.62,99.53,99.57,16008.0,94.3288,94.3951,94.3098,94.3477,16008.0
2023-03-20 14:30:00,99.56,99.58,99.42,99.51,24249.0,94.3383,94.3572,94.2056,94.2909,24249.0
2023-03-20 14:35:00,99.48,99.49,99.36,99.38,16782.0,94.2625,94.2719,94.1488,94.1677,16782.0
2023-03-20 14:40:00,99.38,99.5,99.33,99.5,13775.0,94.1677,94.2814,94.1203,94.2814,13775.0
2023-03-20 14:45:00,99.5,99.58,99.47,99.5,11704.0,94.2814,94.3572,94.253,94.2814,11704.0
2023-03-20 14:50:00,99.5,99.63,99.49,99.56,25107.0,94.2814,94.4046,94.2719,94.3383,25107.0
2023-03-20 14:55:00,99.56,99.62,99.51,99.57,19039.0,94.3383,94.3951,94.2909,94.3477,19039.0
2023-03-20 15:00:00,99.57,99.61,99.52,99.55,18074.0,94.3477,94.3856,94.3004,94.3288,18074.0
2023-03-20 15:05:00,99.57,99.64,99.49,99.52,22834.0,94.3477,94.4141,94.2719,94.3004,22834.0
2023-03-20 15:10:00,99.52,99.57,99.48,99.56,23434.0,94.3004,94.3477,94.2625,94.3383,23434.0
2023-03-20 15:15:00,99.56,99.64,99.53,99.61,28441.0,94.3383,94.4141,94.3098,94.3856,28441.0
2023-03-20 15:20:00,99.6,99.63,99.49,99.62,40395.0,94.3762,94.4046,94.2719,94.3951,40395.0
2023-03-20 15:25:00,99.62,99.71,99.61,99.63,63045.0,94.3951,94.4804,94.3856,94.4046,63045.0
2023-03-20 15:30:00,99.62,99.72,99.57,99.72,55253.0,94.3951,94.4899,94.3477,94.4899,55253.0
2023-03-20 15:35:00,99.73,99.78,99.66,99.76,37237.0,94.4994,94.5467,94.433,94.5278,37237.0
2023-03-20 15:40:00,99.75,99.92,99.74,99.81,59881.0,94.5183,94.6794,94.5088,94.5752,59881.0
2023-03-20 15:45:00,99.8,99.89,99.75,99.87,40423.0,94.5657,94.651,94.5183,94.632,40423.0
2023-03-20 15:50:00,99.87,99.98,99.84,99.85,69734.0,94.632,94.7362,94.6036,94.6131,69734.0
2023-03-20 15:55:00,99.87,99.93,99.79,99.85,199200.0,94.632,94.6889,94.5562,94.6131,199200.0
2023-03-21 09:30:00,100.58,100.97,100.48,100.88,145118.0,95.3048,95.6743,95.21,95.589,145118.0
2023-03-21 09:35:00,100.88,100.9,100.5,100.61,28814.0,95.589,95.608,95.229,95.3332,28814.0
2023-03-21 09:40:00,100.58,100.66,100.5,100.62,16663.0,95.3048,95.3806,95.229,95.3427,16663.0
2023-03-21 09:45:00,100.63,100.79,100.56,100.77,24795.0,95.3522,95.5038,95.2858,95.4848,24795.0
2023-03-21 09:50:00,100.77,101.17,100.76,101.11,54475.0,95.4848,95.8638,95.4753,95.807,54475.0
2023-03-21 09:55:00,101.12,101.12,100.89,101.02,32441.0,95.8165,95.8165,95.5985,95.7217,32441.0
2023-03-21 10:00:00,101.04,101.19,101.0,101.01,32356.0,95.7406,95.8828,95.7027,95.7122,32356.0
2023-03-21 10:05:00,101.03,101.11,100.93,101.03,32014.0,95.7312,95.807,95.6364,95.7312,32014.0
2023-03-21 10:10:00,101.03,101.12,100.82,100.85,23715.0,95.7312,95.8165,95.5322,95.5606,23715.0
2023-03-21 10:15:00,100.85,100.89,100.65,100.75,50786.0,95.5606,95.5985,95.3711,95.4659,50786.0
2023-03-21 10:20:00,100.74,100.82,100.69,100.77,15393.0,95.4564,95.5322,95.409,95.4848,15393.0
2023-03-21 10:25:00,100.79,100.9,100.77,100.88,10649.0,95.5038,95.608,95.4848,95.589,10649.0
2023-03-21 10:30:00,100.88,101.07,100.87,101.01,13659.0,95.589,95.7691,95.5796,95.7122,13659.0
2023-03-21 10:35:00,101.01,101.01,100.93,100.98,20329.0,95.7122,95.7122,95.6364,95.6838,20329.0
2023-03-21 10:40:00,100.97,101.03,100.9,100.96,15450.0,95.6743,95.7312,95.608,95.6648,15450.0
2023-03-21 10:45:00,100.97,101.09,100.96,101.04,16823.0,95.6743,95.788,95.6648,95.7406,16823.0
2023-03-21 10:50:00,101.03,101.03,100.79,100.89,15497.0,95.7312,95.7312,95.5038,95.5985,15497.0
2023-03-21 10:55:00,100.89,100.9,100.75,100.81,66779.0,95.5985,95.608,95.4659,95.5227,66779.0
2023-03-21 11:00:00,100.82,100.95,100.82,100.88,18888.0,95.5322,95.6554,95.5322,95.589,18888.0
2023-03-21 11:05:00,100.88,100.94,100.8,100.91,15990.0,95.589,95.6459,95.5132,95.6175,15990.0
2023-03-21 11:10:00,100.91,100.92,100.79,100.86,21923.0,95.6175,95.6269,95.5038,95.5701,21923.0
2023-03-21 11:15:00,100.87,100.93,100.82,100.92,20391.0,95.5796,95.6364,95.5322,95.6269,20391.0
2023-03-21 11:20:00,100.92,100.96,100.87,100.94,12951.0,95.6269,95.6648,95.5796,95.6459,12951.0
2023-03-21 11:25:00,100.95,100.99,100.86,100.88,25368.0,95.6554,95.6933,95.5701,95.589,25368.0
2023-03-21 11:30:00,100.95,101.0,100.92,100.95,10445.0,95.6554,95.7027,95.6269,95.6554,10445.0
2023-03-21 11:35:00,100.95,100.96,100.77,100.77,27142.0,95.6554,95.6648,95.4848,95.4848,27142.0
2023-03-21 11:40:00,100.79,100.87,100.68,100.7,26256.0,95.5038,95.5796,95.3995,95.4185,26256.0
2023-03-21 11:45:00,100.65,100.8,100.65,100.79,12617.0,95.3711,95.5132,95.3711,95.5038,12617.0
2023-03-21 11:50:00,100.79,100.83,100.65,100.7,29455.0,95.5038,95.5417,95.3711,95.4185,29455.0
2023-03-21 11:55:00,100.74,100.76,100.67,100.7,11482.0,95.4564,95.4753,95.3901,95.4185,11482.0
2023-03-21 12:00:00,100.69,100.73,100.6,100.6,19463.0,95.409,95.4469,95.3237,95.3237,19463.0
2023-03-21 12:05:00,100.59,100.67,100.56,100.58,13265.0,95.3142,95.3901,95.2858,95.3048,13265.0
2023-03-21 12:10:00,100.58,100.66,100.54,100.55,16197.0,95.3048,95.3806,95.2669,95.2763,16197.0
2023-03-21 12:15:00,100.55,100.61,100.54,100.6,12746.0,95.2763,95.3332,95.2669,95.3237,12746.0
2023-03-21 12:20:00,100.59,100.68,100.59,100.64,14765.0,95.3142,95.3995,95.3142,95.3616,14765.0
2023-03-21 12:25:00,100.62,100.7,100.59,100.6,14425.0,95.3427,95.4185,95.3142,95.3237,14425.0
2023-03-21 12:30:00,100.6,100.68,100.6,100.61,15749.0,95.3237,95.3995,95.3237,95.3332,15749.0
2023-03-21 12:35:00,100.59,100.6,100.37,100.37,25197.0,95.3142,95.3237,95.1058,95.1058,25197.0
2023-03-21 12:40:00,100.38,100.44,100.27,100.27,14169.0,95.1153,95.1721,95.011,95.011,14169.0
2023-03-21 12:45:00,100.27,100.42,100.27,100.4,14565.0,95.011,95.1532,95.011,95.1342,14565.0
2023-03-21 12:50:00,100.41,100.43,100.34,100.34,26158.0,95.1437,95.1626,95.0774,95.0774,26158.0
2023-03-21 12:55:00,100.34,100.38,100.3,100.3,14960.0,95.0774,95.1153,95.0395,95.0395,14960.0
2023-03-21 13:00:00,100.29,100.31,100.23,100.25,34092.0,95.03,95.0489,94.9731,94.9921,34092.0
2023-03-21 13:05:00,100.25,100.29,100.18,100.26,13498.0,94.9921,95.03,94.9258,95.0016,13498.0
2023-03-21 13:10:00,100.25,100.32,100.2,100.2,19877.0,94.9921,95.0584,94.9447,94.9447,19877.0
2023-03-21 13:15:00,100.2,100.27,100.13,100.25,23872.0,94.9447,95.011,94.8784,94.9921,23872.0
2023-03-21 13:20:00,100.26,100.39,100.25,100.37,15683.0,95.0016,95.1247,94.9921,95.1058,15683.0
2023-03-21 13:25:00,100.37,100.41,100.32,100.32,13967.0,95.1058,95.1437,95.0584,95.0584,13967.0
2023-03-21 13:30:00,100.31,100.39,100.31,100.39,10035.0,95.0489,95.1247,95.0489,95.1247,10035.0
2023-03-21 13:35:00,100.38,100.45,100.35,100.44,24104.0,95.1153,95.1816,95.0868,95.1721,24104.0
2023-03-21 13:40:00,100.43,100.51,100.39,100.47,73106.0,95.1626,95.2384,95.1247,95.2005,73106.0
2023-03-21 13:45:00,100.47,100.47,100.41,100.42,10288.0,95.2005,95.2005,95.1437,95.1532,10288.0
2023-03-21 13:50:00,100.42,100.47,100.4,100.47,18419.0,95.1532,95.2005,95.1342,95.2005,18419.0
2023-03-21 13:55:00,100.48,100.48,100.25,100.26,11312.0,95.21,95.21,94.9921,95.0016,11312.0
2023-03-21 14:00:00,100.24,100.32,100.23,100.3,16891.0,94.9826,95.0584,94.9731,95.0395,16891.0
2023-03-21 14:05:00,100.3,100.3,100.25,100.28,12815.0,95.0395,95.0395,94.9921,95.0205,12815.0
2023-03-21 14:10:00,100.28,100.31,100.25,100.28,19965.0,95.0205,95.0489,94.9921,95.0205,19965.0
2023-03-21 14:15:00,100.28,100.31,100.25,100.28,21506.0,95.0205,95.0489,94.9921,95.0205,21506.0
2023-03-21 14:20:00,100.29,100.33,100.26,100.32,13033.0,95.03,95.0679,95.0016,95.0584,13033.0
2023-03-21 14:25:00,100.31,100.37,100.31,100.35,13139.0,95.0489,95.1058,95.0489,95.0868,13139.0
2023-03-21 14:30:00,100.36,100.39,100.33,100.37,18880.0,95.0963,95.1247,95.0679,95.1058,18880.0
2023-03-21 14:35:00,100.37,100.38,100.27,100.28,17431.0,95.1058,95.1153,95.011,95.0205,17431.0
2023-03-21 14:40:00,100.28,100.36,100.28,100.35,26729.0,95.0205,95.0963,95.0205,95.0868,26729.0
2023-03-21 14:45:00,100.35,100.37,100.31,100.37,15238.0,95.0868,95.1058,95.0489,95.1058,15238.0
2023-03-21 14:50:00,100.37,100.37,100.3,100.37,22358.0,95.1058,95.1058,95.0395,95.1058,22358.0
2023-03-21 14:55:00,100.37,100.54,100.36,100.53,38455.0,95.1058,95.2669,95.0963,95.2574,38455.0
2023-03-21 15:00:00,100.53,100.6,100.53,100.58,22319.0,95.2574,95.3237,95.2574,95.3048,22319.0
2023-03-21 15:05:00,100.59,100.59,100.46,100.53,31191.0,95.3142,95.3142,95.1911,95.2574,31191.0
2023-03-21 15:10:00,100.54,100.63,100.52,100.54,33893.0,95.2669,95.3522,95.2479,95.2669,33893.0
2023-03-21 15:15:00,100.54,100.58,100.52,100.55,27822.0,95.2669,95.3048,95.2479,95.2763,27822.0
2023-03-21 15:20:00,100.55,100.64,100.52,100.56,36109.0,95.2763,95.3616,95.2479,95.2858,36109.0
2023-03-21 15:25:00,100.56,100.56,100.46,100.48,31415.0,95.2858,95.2858,95.1911,95.21,31415.0
2023-03-21 15:30:00,100.5,100.56,100.39,100.4,42382.0,95.229,95.2858,95.1247,95.1342,42382.0
2023-03-21 15:35:00,100.39,100.6,100.37,100.59,47088.0,95.1247,95.3237,95.1058,95.3142,47088.0
2023-03-21 15:40:00,100.6,100.76,100.58,100.75,59733.0,95.3237,95.4753,95.3048,95.4659,59733.0
2023-03-21 15:45:00,100.75,100.75,100.68,100.7,42974.0,95.4659,95.4659,95.3995,95.4185,42974.0
2023-03-21 15:50:00,100.69,100.7,100.52,100.53,101403.0,95.409,95.4185,95.2479,95.2574,101403.0
2023-03-21 15:55:00,100.52,100.57,100.4,100.54,242516.0,95.2479,95.2953,95.1342,95.2669,242516.0
2023-03-22 09:30:00,100.69,100.77,100.45,100.59,116148.0,95.409,95.4848,95.1816,95.3142,116148.0
2023-03-22 09:35:00,100.64,100.66,100.52,100.57,38160.0,95.3616,95.3806,95.2479,95.2953,38160.0
2023-03-22 09:40:00,100.58,100.59,100.35,100.36,45693.0,95.3048,95.3142,95.0868,95.0963,45693.0
2023-03-22 09:45:00,100.38,100.55,100.34,100.54,23974.0,95.1153,95.2763,95.0774,95.2669,23974.0
2023-03-22 09:50:00,100.57,100.74,100.5,100.7,64170.0,95.2953,95.4564,95.229,95.4185,64170.0
2023-03-22 09:55:00,100.69,100.71,100.54,100.54,22876.0,95.409,95.428,95.2669,95.2669,22876.0
2023-03-22 10:00:00,100.55,100.55,100.42,100.5,34103.0,95.2763,95.2763,95.1532,95.229,34103.0
2023-03-22 10:05:00,100.5,100.54,100.42,100.47,60411.0,95.229,95.2669,95.1532,95.2005,60411.0
2023-03-22 10:10:00,100.49,100.72,100.45,100.72,38386.0,95.2195,95.4374,95.1816,95.4374,38386.0
2023-03-22 10:15:00,100.71,100.82,100.54,100.6,100369.0,95.428,95.5322,95.2669,95.3237,100369.0
2023-03-22 10:20:00,100.63,100.79,100.58,100.77,19801.0,95.3522,95.5038,95.3048,95.4848,19801.0
2023-03-22 10:25:00,100.75,100.96,100.67,100.96,15854.0,95.4659,95.6648,95.3901,95.6648,15854.0
2023-03-22 10:30:00,100.97,101.01,100.89,100.92,79066.0,95.6743,95.7122,95.5985,95.6269,79066.0
2023-03-22 10:35:00,100.93,100.93,100.76,100.84,21734.0,95.6364,95.6364,95.4753,95.5511,21734.0
2023-03-22 10:40:00,100.85,100.86,100.8,100.81,27071.0,95.5606,95.5701,95.5132,95.5227,27071.0
2023-03-22 10:45:00,100.8,100.81,100.73,100.73,13343.0,95.5132,95.5227,95.4469,95.4469,13343.0
2023-03-22 10:50:00,100.72,100.82,100.72,100.74,10213.0,95.4374,95.5322,95.4374,95.4564,10213.0
2023-03-22 10:55:00,100.76,100.78,100.63,100.68,26340.0,95.4753,95.4943,95.3522,95.3995,26340.0
2023-03-22 11:00:00,100.7,100.76,100.67,100.69,9718.0,95.4185,95.4753,95.3901,95.409,9718.0
2023-03-22 11:05:00,100.7,100.71,100.58,100.58,14660.0,95.4185,95.428,95.3048,95.3048,14660.0
2023-03-22 11:10:00,100.59,100.61,100.54,100.59,20134.0,95.3142,95.3332,95.2669,95.3142,20134.0
2023-03-22 11:15:00,100.58,100.63,100.53,100.62,10077.0,95.3048,95.3522,95.2574,95.3427,10077.0
2023-03-22 11:20:00,100.63,100.67,100.59,100.66,11427.0,95.3522,95.3901,95.3142,95.3806,11427.0
2023-03-22 11:25:00,100.66,100.67,100.58,100.59,11827.0,95.3806,95.3901,95.3048,95.3142,11827.0
2023-03-22 11:30:00,100.6,100.7,100.58,100.68,15551.0,95.3237,95.4185,95.3048,95.3995,15551.0
2023-03-22 11:35:00,100.67,100.71,100.61,100.65,13790.0,95.3901,95.428,95.3332,95.3711,13790.0
2023-03-22 11:40:00,100.64,100.66,100.53,100.53,10818.0,95.3616,95.3806,95.2574,95.2574,10818.0
2023-03-22 11:45:00,100.53,100.63,100.53,100.58,20390.0,95.2574,95.3522,95.2574,95.3048,20390.0
2023-03-22 11:50:00,100.61,100.69,100.57,100.66,9486.0,95.3332,95.409,95.2953,95.3806,9486.0
2023-03-22 11:55:00,100.66,100.68,100.61,100.63,22110.0,95.3806,95.3995,95.3332,95.3522,22110.0
2023-03-22 12:00:00,100.63,100.66,100.56,100.6,14397.0,95.3522,95.3806,95.2858,95.3237,14397.0
2023-03-22 12:05:00,100.6,100.63,100.58,100.62,19882.0,95.3237,95.3522,95.3048,95.3427,19882.0
2023-03-22 12:10:00,100.64,100.68,100.61,100.68,24954.0,95.3616,95.3995,95.3332,95.3995,24954.0
2023-03-22 12:15:00,100.69,100.7,100.61,100.68,25166.0,95.409,95.4185,95.3332,95.3995,25166.0
2023-03-22 12:20:00,100.68,100.68,100.57,100.66,13754.0,95.3995,95.3995,95.2953,95.3806,13754.0
2023-03-22 12:25:00,100.64,100.68,100.61,100.63,16290.0,95.3616,95.3995,95.3332,95.3522,16290.0
2023-03-22 12:30:00,100.63,100.66,100.57,100.63,15543.0,95.3522,95.3806,95.2953,95.3522,15543.0
2023-03-22 12:35:00,100.61,100.63,100.58,100.62,15763.0,95.3332,95.3522,95.3048,95.3427,15763.0
2023-03-22 12:40:00,100.63,100.67,100.51,100.53,98536.0,95.3522,95.3901,95.2384,95.2574,98536.0
2023-03-22 12:45:00,100.54,100.56,100.5,100.56,11968.0,95.2669,95.2858,95.229,95.2858,11968.0
2023-03-22 12:50:00,100.56,100.59,100.52,100.52,9613.0,95.2858,95.3142,95.2479,95.2479,9613.0
2023-03-22 12:55:00,100.52,100.52,100.44,100.47,14431.0,95.2479,95.2479,95.1721,95.2005,14431.0
2023-03-22 13:00:00,100.45,100.46,100.28,100.28,13780.0,95.1816,95.1911,95.0205,95.0205,13780.0
2023-03-22 13:05:00,100.29,100.3,100.12,100.13,25097.0,95.03,95.0395,94.8689,94.8784,25097.0
2023-03-22 13:10:00,100.15,100.25,100.15,100.22,34289.0,94.8973,94.9921,94.8973,94.9637,34289.0
2023-03-22 13:15:00,100.22,100.26,100.18,100.23,38575.0,94.9637,95.0016,94.9258,94.9731,38575.0
2023-03-22 13:20:00,100.25,100.25,100.21,100.22,27734.0,94.9921,94.9921,94.9542,94.9637,27734.0
2023-03-22 13:25:00,100.2,100.22,100.18,100.2,12384.0,94.9447,94.9637,94.9258,94.9447,12384.0
2023-03-22 13:30:00,100.2,100.24,100.13,100.16,23068.0,94.9447,94.9826,94.8784,94.9068,23068.0
2023-03-22 13:35:00,100.18,100.35,100.15,100.31,73518.0,94.9258,95.0868,94.8973,95.0489,73518.0
2023-03-22 13:40:00,100.31,100.33,100.19,100.2,35915.0,95.0489,95.0679,94.9352,94.9447,35915.0
2023-03-22 13:45:00,100.2,100.29,100.2,100.25,53433.0,94.9447,95.03,94.9447,94.9921,53433.0
2023-03-22 13:50:00,100.25,100.37,100.25,100.32,13481.0,94.9921,95.1058,94.9921,95.0584,13481.0
2023-03-22 13:55:00,100.32,100.34,100.23,100.26,29909.0,95.0584,95.0774,94.9731,95.0016,29909.0
2023-03-22 14:00:00,100.29,100.69,100.22,100.51,105233.0,95.03,95.409,94.9637,95.2384,105233.0
2023-03-22 14:05:00,100.59,100.87,100.48,100.55,71192.0,95.3142,95.5796,95.21,95.2763,71192.0
2023-03-22 14:10:00,100.57,100.62,100.33,100.42,63421.0,95.2953,95.3427,95.0679,95.1532,63421.0
2023-03-22 14:15:00,100.44,100.72,100.41,100.67,37040.0,95.1721,95.4374,95.1437,95.3901,37040.0
2023-03-22 14:20:00,100.65,100.69,100.49,100.58,87009.0,95.3711,95.409,95.2195,95.3048,87009.0
2023-03-22 14:25:00,100.57,100.84,100.56,100.79,38951.0,95.2953,95.5511,95.2858,95.5038,38951.0
2023-03-22 14:30:00,100.8,101.0,100.66,100.82,67902.0,95.5132,95.7027,95.3806,95.5322,67902.0
2023-03-22 14:35:00,100.8,100.91,100.4,100.75,65196.0,95.5132,95.6175,95.1342,95.4659,65196.0
2023-03-22 14:40:00,100.75,101.24,100.75,101.08,46709.0,95.4659,95.9302,95.4659,95.7785,46709.0
2023-03-22 14:45:00,101.06,101.48,101.01,101.3,30705.0,95.7596,96.1576,95.7122,95.987,30705.0
2023-03-22 14:50:00,101.31,101.41,100.96,101.01,31571.0,95.9965,96.0912,95.6648,95.7122,31571.0
2023-03-22 14:55:00,101.02,101.05,100.53,100.56,50952.0,95.7217,95.7501,95.2574,95.2858,50952.0
2023-03-22 15:00:00,100.55,100.73,100.24,100.28,69510.0,95.2763,95.4469,94.9826,95.0205,69510.0
2023-03-22 15:05:00,100.29,100.39,100.04,100.2,46643.0,95.03,95.1247,94.7931,94.9447,46643.0
2023-03-22 15:10:00,100.24,100.45,100.08,100.39,42350.0,94.9826,95.1816,94.831,95.1247,42350.0
2023-03-22 15:15:00,100.39,100.72,100.39,100.64,40719.0,95.1247,95.4374,95.1247,95.3616,40719.0
2023-03-22 15:20:00,100.6,101.0,100.59,100.81,37725.0,95.3237,95.7027,95.3142,95.5227,37725.0
2023-03-22 15:25:00,100.82,100.99,100.69,100.95,32425.0,95.5322,95.6933,95.409,95.6554,32425.0
2023-03-22 15:30:00,100.95,100.97,100.48,100.55,68148.0,95.6554,95.6743,95.21,95.2763,68148.0
2023-03-22 15:35:00,100.57,100.63,100.28,100.33,64439.0,95.2953,95.3522,95.0205,95.0679,64439.0
2023-03-22 15:40:00,100.33,100.53,100.27,100.27,84684.0,95.0679,95.2574,95.011,95.011,84684.0
2023-03-22 15:45:00,100.25,100.28,100.08,100.19,46046.0,94.9921,95.0205,94.831,94.9352,46046.0
2023-03-22 15:50:00,100.18,100.18,99.75,99.78,162373.0,94.9258,94.9258,94.5183,94.5467,162373.0
2023-03-22 15:55:00,99.8,99.82,99.06,99.07,514274.0,94.5657,94.5846,93.8645,93.874,514274.0
2023-03-23 09:30:00,99.24,99.82,99.22,99.82,151633.0,94.0351,94.5846,94.0161,94.5846,151633.0
2023-03-23 09:35:00,99.81,99.86,99.46,99.54,80289.0,94.5752,94.6225,94.2435,94.3193,80289.0
2023-03-23 09:40:00,99.51,99.57,99.34,99.37,53794.0,94.2909,94.3477,94.1298,94.1582,53794.0
2023-03-23 09:45:00,99.37,99.53,99.3,99.52,46490.0,94.1582,94.3098,94.0919,94.3004,46490.0
2023-03-23 09:50:00,99.52,99.59,99.45,99.58,52002.0,94.3004,94.3667,94.234,94.3572,52002.0
2023-03-23 09:55:00,99.58,99.59,99.37,99.51,39857.0,94.3572,94.3667,94.1582,94.2909,39857.0
2023-03-23 10:00:00,99.54,99.7,99.53,99.54,66483.0,94.3193,94.4709,94.3098,94.3193,66483.0
2023-03-23 10:05:00,99.52,99.7,99.51,99.68,28063.0,94.3004,94.4709,94.2909,94.452,28063.0
2023-03-23 10:10:00,99.67,99.79,99.51,99.54,35944.0,94.4425,94.5562,94.2909,94.3193,35944.0
2023-03-23 10:15:00,99.53,99.57,99.38,99.41,82393.0,94.3098,94.3477,94.1677,94.1961,82393.0
2023-03-23 10:20:00,99.41,99.5,99.24,99.43,29651.0,94.1961,94.2814,94.0351,94.2151,29651.0
2023-03-23 10:25:00,99.43,99.44,99.07,99.09,92438.0,94.2151,94.2246,93.874,93.8929,92438.0
2023-03-23 10:30:00,99.1,99.1,98.99,99.04,83119.0,93.9024,93.9024,93.7982,93.8455,83119.0
2023-03-23 10:35:00,99.04,99.31,99.03,99.26,37886.0,93.8455,94.1014,93.8361,94.054,37886.0
2023-03-23 10:40:00,99.27,99.43,99.25,99.36,27786.0,94.0635,94.2151,94.0445,94.1488,27786.0
2023-03-23 10:45:00,99.38,99.62,99.38,99.5,34711.0,94.1677,94.3951,94.1677,94.2814,34711.0
2023-03-23 10:50:00,99.5,99.55,99.36,99.41,47467.0,94.2814,94.3288,94.1488,94.1961,47467.0
2023-03-23 10:55:00,99.41,99.63,99.4,99.61,108419.0,94.1961,94.4046,94.1867,94.3856,108419.0
2023-03-23 11:00:00,99.63,99.79,99.61,99.72,50194.0,94.4046,94.5562,94.3856,94.4899,50194.0
2023-03-23 11:05:00,99.72,99.95,99.71,99.9,28972.0,94.4899,94.7078,94.4804,94.6604,28972.0
2023-03-23 11:10:00,99.91,100.13,99.88,100.06,57214.0,94.6699,94.8784,94.6415,94.812,57214.0
2023-03-23 11:15:00,100.07,100.07,99.68,99.7,39886.0,94.8215,94.8215,94.452,94.4709,39886.0
2023-03-23 11:20:00,99.7,99.8,99.63,99.76,27694.0,94.4709,94.5657,94.4046,94.5278,27694.0
2023-03-23 11:25:00,99.76,99.76,99.57,99.61,22344.0,94.5278,94.5278,94.3477,94.3856,22344.0
2023-03-23 11:30:00,99.63,99.74,99.58,99.65,34807.0,94.4046,94.5088,94.3572,94.4235,34807.0
2023-03-23 11:35:00,99.66,99.85,99.66,99.78,30250.0,94.433,94.6131,94.433,94.5467,30250.0
2023-03-23 11:40:00,99.77,99.81,99.59,99.62,24967.0,94.5373,94.5752,94.3667,94.3951,24967.0
2023-03-23 11:45:00,99.62,99.73,99.59,99.68,21108.0,94.3951,94.4994,94.3667,94.452,21108.0
2023-03-23 11:50:00,99.68,99.85,99.68,99.81,15749.0,94.452,94.6131,94.452,94.5752,15749.0
2023-03-23 11:55:00,99.8,99.92,99.78,99.82,16863.0,94.5657,94.6794,94.5467,94.5846,16863.0
2023-03-23 12:00:00,99.82,99.85,99.66,99.72,21931.0,94.5846,94.6131,94.433,94.4899,21931.0
2023-03-23 12:05:00,99.73,99.85,99.69,99.85,14347.0,94.4994,94.6131,94.4615,94.6131,14347.0
2023-03-23 12:10:00,99.85,99.87,99.73,99.75,22339.0,94.6131,94.632,94.4994,94.5183,22339.0
2023-03-23 12:15:00,99.74,99.74,99.48,99.49,43535.0,94.5088,94.5088,94.2625,94.2719,43535.0
2023-03-23 12:20:00,99.5,99.56,99.41,99.54,29312.0,94.2814,94.3383,94.1961,94.3193,29312.0
2023-03-23 12:25:00,99.54,99.62,99.51,99.53,15507.0,94.3193,94.3951,94.2909,94.3098,15507.0
2023-03-23 12:30:00,99.54,99.6,99.46,99.48,13533.0,94.3193,94.3762,94.2435,94.2625,13533.0
2023-03-23 12:35:00,99.48,99.55,99.45,99.48,14000.0,94.2625,94.3288,94.234,94.2625,14000.0
2023-03-23 12:40:00,99.47,99.61,99.41,99.58,73754.0,94.253,94.3856,94.1961,94.3572,73754.0
2023-03-23 12:45:00,99.57,99.57,99.39,99.5,17013.0,94.3477,94.3477,94.1772,94.2814,17013.0
2023-03-23 12:50:00,99.5,99.5,99.41,99.41,13326.0,94.2814,94.2814,94.1961,94.1961,13326.0
2023-03-23 12:55:00,99.41,99.41,99.17,99.19,50568.0,94.1961,94.1961,93.9687,93.9877,50568.0
2023-03-23 13:00:00,99.17,99.31,99.15,99.3,33811.0,93.9687,94.1014,93.9498,94.0919,33811.0
2023-03-23 13:05:00,99.3,99.42,99.22,99.29,33861.0,94.0919,94.2056,94.0161,94.0824,33861.0
2023-03-23 13:10:00,99.29,99.29,99.11,99.2,24114.0,94.0824,94.0824,93.9119,93.9972,24114.0
2023-03-23 13:15:00,99.19,99.21,99.09,99.17,31090.0,93.9877,94.0066,93.8929,93.9687,31090.0
2023-03-23 13:20:00,99.18,99.32,99.18,99.25,24232.0,93.9782,94.1109,93.9782,94.0445,24232.0
2023-03-23 13:25:00,99.25,99.25,98.99,99.0,57226.0,94.0445,94.0445,93.7982,93.8076,57226.0
2023-03-23 13:30:00,98.99,99.05,98.94,99.0,45219.0,93.7982,93.855,93.7508,93.8076,45219.0
2023-03-23 13:35:00,99.0,99.14,98.96,99.13,16695.0,93.8076,93.9403,93.7697,93.9308,16695.0
2023-03-23 13:40:00,99.13,99.27,99.1,99.27,21468.0,93.9308,94.0635,93.9024,94.0635,21468.0
2023-03-23 13:45:00,99.27,99.27,98.92,99.01,40434.0,94.0635,94.0635,93.7318,93.8171,40434.0
2023-03-23 13:50:00,99.0,99.01,98.91,98.94,38130.0,93.8076,93.8171,93.7224,93.7508,38130.0
2023-03-23 13:55:00,98.95,99.01,98.81,98.83,31048.0,93.7603,93.8171,93.6276,93.6466,31048.0
2023-03-23 14:00:00,98.84,98.96,98.73,98.78,64156.0,93.656,93.7697,93.5518,93.5992,64156.0
2023-03-23 14:05:00,98.81,98.87,98.74,98.83,27915.0,93.6276,93.6845,93.5613,93.6466,27915.0
2023-03-23 14:10:00,98.85,98.91,98.8,98.84,30263.0,93.6655,93.7224,93.6181,93.656,30263.0
2023-03-23 14:15:00,98.83,98.88,98.72,98.73,29067.0,93.6466,93.6939,93.5423,93.5518,29067.0
2023-03-23 14:20:00,98.73,98.74,98.43,98.47,52206.0,93.5518,93.5613,93.2675,93.3054,52206.0
2023-03-23 14:25:00,98.47,98.5,98.23,98.24,61517.0,93.3054,93.3339,93.078,93.0875,61517.0
2023-03-23 14:30:00,98.23,98.35,98.08,98.11,71516.0,93.078,93.1917,92.9359,92.9643,71516.0
2023-03-23 14:35:00,98.11,98.26,98.02,98.03,50494.0,92.9643,93.1065,92.879,92.8885,50494.0
2023-03-23 14:40:00,98.03,98.06,97.67,97.7,64379.0,92.8885,92.9169,92.5474,92.5758,64379.0
2023-03-23 14:45:00,97.71,97.92,97.59,97.61,73386.0,92.5853,92.7843,92.4716,92.4905,73386.0
2023-03-23 14:50:00,97.59,97.8,97.51,97.63,64324.0,92.4716,92.6706,92.3958,92.5095,64324.0
2023-03-23 14:55:00,97.62,98.12,97.59,98.12,64674.0,92.5,92.9738,92.4716,92.9738,64674.0
2023-03-23 15:00:00,98.14,98.64,98.1,98.23,97449.0,92.9927,93.4665,92.9548,93.078,97449.0
2023-03-23 15:05:00,98.24,98.33,98.08,98.31,32557.0,93.0875,93.1728,92.9359,93.1538,32557.0
2023-03-23 15:10:00,98.34,98.42,98.18,98.31,36692.0,93.1823,93.2581,93.0306,93.1538,36692.0
2023-03-23 15:15:00,98.33,98.39,98.04,98.05,45509.0,93.1728,93.2296,92.898,92.9075,45509.0
2023-03-23 15:20:00,98.06,98.18,97.76,98.15,67927.0,92.9169,93.0306,92.6327,93.0022,67927.0
2023-03-23 15:25:00,98.17,98.3,98.12,98.14,27513.0,93.0212,93.1444,92.9738,92.9927,27513.0
2023-03-23 15:30:00,98.13,98.2,97.99,98.17,42206.0,92.9833,93.0496,92.8506,93.0212,42206.0
2023-03-23 15:35:00,98.2,98.42,98.2,98.32,50396.0,93.0496,93.2581,93.0496,93.1633,50396.0
2023-03-23 15:40:00,98.3,98.47,98.23,98.45,53860.0,93.1444,93.3054,93.078,93.2865,53860.0
2023-03-23 15:45:00,98.45,98.66,98.44,98.52,75219.0,93.2865,93.4855,93.277,93.3528,75219.0
2023-03-23 15:50:00,98.54,98.93,98.54,98.7,144493.0,93.3718,93.7413,93.3718,93.5234,144493.0
2023-03-23 15:55:00,98.7,98.75,98.37,98.4,446275.0,93.5234,93.5708,93.2107,93.2391,446275.0
2023-03-24 09:30:00,98.33,98.4,97.93,98.02,118597.0,93.1728,93.2391,92.7938,92.879,118597.0
2023-03-24 09:35:00,98.01,98.02,97.75,97.92,57735.0,92.8696,92.879,92.6232,92.7843,57735.0
2023-03-24 09:40:00,97.91,98.03,97.74,97.87,67505.0,92.7748,92.8885,92.6137,92.7369,67505.0
2023-03-24 09:45:00,97.85,98.03,97.7,97.88,42341.0,92.718,92.8885,92.5758,92.7464,42341.0
2023-03-24 09:50:00,97.87,98.08,97.82,97.97,28879.0,92.7369,92.9359,92.6895,92.8317,28879.0
2023-03-24 09:55:00,97.99,98.08,97.93,98.02,43645.0,92.8506,92.9359,92.7938,92.879,43645.0
2023-03-24 10:00:00,98.03,98.12,97.85,97.86,66009.0,92.8885,92.9738,92.718,92.7274,66009.0
2023-03-24 10:05:00,97.85,97.95,97.7,97.74,46236.0,92.718,92.8127,92.5758,92.6137,46236.0
2023-03-24 10:10:00,97.73,97.97,97.72,97.85,38895.0,92.6043,92.8317,92.5948,92.718,38895.0
2023-03-24 10:15:00,97.84,97.85,97.65,97.7,35923.0,92.7085,92.718,92.5284,92.5758,35923.0
2023-03-24 10:20:00,97.71,97.72,97.55,97.61,27744.0,92.5853,92.5948,92.4337,92.4905,27744.0
2023-03-24 10:25:00,97.67,98.02,97.67,98.01,44275.0,92.5474,92.879,92.5474,92.8696,44275.0
2023-03-24 10:30:00,98.02,98.11,97.95,97.97,22652.0,92.879,92.9643,92.8127,92.8317,22652.0
2023-03-24 10:35:00,97.98,97.99,97.75,97.77,25361.0,92.8411,92.8506,92.6232,92.6422,25361.0
2023-03-24 10:40:00,97.73,97.73,97.5,97.53,26972.0,92.6043,92.6043,92.3863,92.4147,26972.0
2023-03-24 10:45:00,97.54,97.65,97.47,97.54,25598.0,92.4242,92.5284,92.3579,92.4242,25598.0
2023-03-24 10:50:00,97.55,97.61,97.42,97.45,33987.0,92.4337,92.4905,92.3105,92.3389,33987.0
2023-03-24 10:55:00,97.42,97.7,97.42,97.62,23414.0,92.3105,92.5758,92.3105,92.5,23414.0
2023-03-24 11:00:00,97.64,97.71,97.5,97.6,13738.0,92.519,92.5853,92.3863,92.4811,13738.0
2023-03-24 11:05:00,97.62,97.66,97.32,97.33,32403.0,92.5,92.5379,92.2158,92.2252,32403.0
2023-03-24 11:10:00,97.31,97.33,97.21,97.28,33688.0,92.2063,92.2252,92.1115,92.1779,33688.0
2023-03-24 11:15:00,97.26,97.37,97.22,97.25,31009.0,92.1589,92.2631,92.121,92.1494,31009.0
2023-03-24 11:20:00,97.29,97.38,97.2,97.31,30024.0,92.1873,92.2726,92.102,92.2063,30024.0
2023-03-24 11:25:00,97.31,97.43,97.3,97.33,19740.0,92.2063,92.32,92.1968,92.2252,19740.0
2023-03-24 11:30:00,97.32,97.32,97.19,97.21,25352.0,92.2158,92.2158,92.0926,92.1115,25352.0
2023-03-24 11:35:00,97.22,97.35,97.21,97.3,17999.0,92.121,92.2442,92.1115,92.1968,17999.0
2023-03-24 11:40:00,97.32,97.42,97.29,97.4,35298.0,92.2158,92.3105,92.1873,92.2916,35298.0
2023-03-24 11:45:00,97.38,97.74,97.37,97.57,37082.0,92.2726,92.6137,92.2631,92.4526,37082.0
2023-03-24 11:50:00,97.54,97.57,97.4,97.4,27748.0,92.4242,92.4526,92.2916,92.2916,27748.0
2023-03-24 11:55:00,97.39,97.59,97.36,97.44,56919.0,92.2821,92.4716,92.2537,92.3295,56919.0
2023-03-24 12:00:00,97.45,97.72,97.4,97.5,51602.0,92.3389,92.5948,92.2916,92.3863,51602.0
2023-03-24 12:05:00,97.49,97.55,97.42,97.44,30382.0,92.3768,92.4337,92.3105,92.3295,30382.0
2023-03-24 12:10:00,97.46,97.56,97.44,97.47,21408.0,92.3484,92.4432,92.3295,92.3579,21408.0
2023-03-24 12:15:00,97.46,97.52,97.23,97.29,42460.0,92.3484,92.4053,92.1305,92.1873,42460.0
2023-03-24 12:20:00,97.3,97.35,97.25,97.33,19352.0,92.1968,92.2442,92.1494,92.2252,19352.0
2023-03-24 12:25:00,97.35,97.38,97.27,97.36,17292.0,92.2442,92.2726,92.1684,92.2537,17292.0
2023-03-24 12:30:00,97.36,97.46,97.35,97.43,19142.0,92.2537,92.3484,92.2442,92.32,19142.0
2023-03-24 12:35:00,97.46,97.64,97.45,97.55,13626.0,92.3484,92.519,92.3389,92.4337,13626.0
2023-03-24 12:40:00,97.56,97.65,97.5,97.6,32866.0,92.4432,92.5284,92.3863,92.4811,32866.0
2023-03-24 12:45:00,97.6,97.82,97.6,97.8,35366.0,92.4811,92.6895,92.4811,92.6706,35366.0
2023-03-24 12:50:00,97.83,97.85,97.72,97.77,17709.0,92.699,92.718,92.5948,92.6422,17709.0
2023-03-24 12:55:00,97.77,97.94,97.76,97.84,27636.0,92.6422,92.8032,92.6327,92.7085,27636.0
2023-03-24 13:00:00,97.85,97.96,97.85,97.96,17680.0,92.718,92.8222,92.718,92.8222,17680.0
2023-03-24 13:05:00,97.98,98.06,97.86,97.9,25631.0,92.8411,92.9169,92.7274,92.7653,25631.0
2023-03-24 13:10:00,97.89,97.96,97.85,97.96,12328.0,92.7559,92.8222,92.718,92.8222,12328.0
2023-03-24 13:15:00,97.96,97.99,97.82,97.86,16886.0,92.8222,92.8506,92.6895,92.7274,16886.0
2023-03-24 13:20:00,97.83,97.99,97.82,97.96,14896.0,92.699,92.8506,92.6895,92.8222,14896.0
2023-03-24 13:25:00,97.99,98.22,97.98,97.99,50835.0,92.8506,93.0686,92.8411,92.8506,50835.0
2023-03-24 13:30:00,98.0,98.13,98.0,98.05,30373.0,92.8601,92.9833,92.8601,92.9075,30373.0
2023-03-24 13:35:00,98.06,98.16,98.02,98.1,36685.0,92.9169,93.0117,92.879,92.9548,36685.0
2023-03-24 13:40:00,98.11,98.17,98.03,98.07,18443.0,92.9643,93.0212,92.8885,92.9264,18443.0
2023-03-24 13:45:00,98.06,98.07,97.83,97.84,20315.0,92.9169,92.9264,92.699,92.7085,20315.0
2023-03-24 13:50:00,97.84,97.89,97.79,97.83,28708.0,92.7085,92.7559,92.6611,92.699,28708.0
2023-03-24 13:55:00,97.84,97.95,97.82,97.94,12338.0,92.7085,92.8127,92.6895,92.8032,12338.0
2023-03-24 14:00:00,97.94,98.05,97.93,98.03,12410.0,92.8032,92.9075,92.7938,92.8885,12410.0
2023-03-24 14:05:00,98.01,98.11,97.92,98.07,21624.0,92.8696,92.9643,92.7843,92.9264,21624.0
2023-03-24 14:10:00,98.06,98.16,98.06,98.13,14002.0,92.9169,93.0117,92.9169,92.9833,14002.0
2023-03-24 14:15:00,98.12,98.22,98.02,98.12,58836.0,92.9738,93.0686,92.879,92.9738,58836.0
2023-03-24 14:20:00,98.13,98.14,98.01,98.01,25249.0,92.9833,92.9927,92.8696,92.8696,25249.0
2023-03-24 14:25:00,98.01,98.12,98.01,98.1,14065.0,92.8696,92.9738,92.8696,92.9548,14065.0
2023-03-24 14:30:00,98.1,98.24,98.08,98.16,31393.0,92.9548,93.0875,92.9359,93.0117,31393.0
2023-03-24 14:35:00,98.15,98.2,98.07,98.15,46421.0,93.0022,93.0496,92.9264,93.0022,46421.0
2023-03-24 14:40:00,98.15,98.17,98.04,98.08,19701.0,93.0022,93.0212,92.898,92.9359,19701.0
2023-03-24 14:45:00,98.09,98.17,98.05,98.08,21185.0,92.9454,93.0212,92.9075,92.9359,21185.0
2023-03-24 14:50:00,98.09,98.16,98.03,98.08,42524.0,92.9454,93.0117,92.8885,92.9359,42524.0
2023-03-24 14:55:00,98.07,98.18,98.03,98.08,46419.0,92.9264,93.0306,92.8885,92.9359,46419.0
2023-03-24 15:00:00,98.08,98.12,97.98,98.06,44487.0,92.9359,92.9738,92.8411,92.9169,44487.0
2023-03-24 15:05:00,98.07,98.11,97.97,98.0,16734.0,92.9264,92.9643,92.8317,92.8601,16734.0
2023-03-24 15:10:00,98.0,98.09,97.96,98.01,17037.0,92.8601,92.9454,92.8222,92.8696,17037.0
2023-03-24 15:15:00,98.0,98.16,98.0,98.14,18716.0,92.8601,93.0117,92.8601,92.9927,18716.0
2023-03-24 15:20:00,98.14,98.26,98.13,98.18,48584.0,92.9927,93.1065,92.9833,93.0306,48584.0
2023-03-24 15:25:00,98.17,98.31,98.16,98.24,29975.0,93.0212,93.1538,93.0117,93.0875,29975.0
2023-03-24 15:30:00,98.25,98.35,98.24,98.34,40133.0,93.097,93.1917,93.0875,93.1823,40133.0
2023-03-24 15:35:00,98.34,98.43,98.32,98.36,45920.0,93.1823,93.2675,93.1633,93.2012,45920.0
2023-03-24 15:40:00,98.37,98.39,98.28,98.29,57212.0,93.2107,93.2296,93.1254,93.1349,57212.0
2023-03-24 15:45:00,98.29,98.33,98.14,98.17,66062.0,93.1349,93.1728,92.9927,93.0212,66062.0
2023-03-24 15:50:00,98.17,98.21,98.06,98.08,77087.0,93.0212,93.0591,92.9169,92.9359,77087.0
2023-03-24 15:55:00,98.09,98.35,97.97,98.35,274525.0,92.9454,93.1917,92.8317,93.1917,274525.0
2023-03-27 09:30:00,98.93,99.5,98.78,99.45,118538.0,93.7413,94.2814,93.5992,94.234,118538.0
2023-03-27 09:35:00,99.47,99.48,99.19,99.21,65240.0,94.253,94.2625,93.9877,94.0066,65240.0
2023-03-27 09:40:00,99.24,99.4,99.21,99.34,65981.0,94.0351,94.1867,94.0066,94.1298,65981.0
2023-03-27 09:45:00,99.35,99.44,99.2,99.4,27814.0,94.1393,94.2246,93.9972,94.1867,27814.0
2023-03-27 09:50:00,99.41,99.56,99.34,99.5,35545.0,94.1961,94.3383,94.1298,94.2814,35545.0
2023-03-27 09:55:00,99.47,99.61,99.34,99.61,41935.0,94.253,94.3856,94.1298,94.3856,41935.0
2023-03-27 10:00:00,99.61,99.72,99.52,99.52,46274.0,94.3856,94.4899,94.3004,94.3004,46274.0
2023-03-27 10:05:00,99.51,99.51,99.36,99.44,29295.0,94.2909,94.2909,94.1488,94.2246,29295.0
2023-03-27 10:10:00,99.47,99.57,99.36,99.36,20804.0,94.253,94.3477,94.1488,94.1488,20804.0
2023-03-27 10:15:00,99.4,99.51,99.19,99.24,23924.0,94.1867,94.2909,93.9877,94.0351,23924.0
2023-03-27 10:20:00,99.23,99.46,99.2,99.35,36601.0,94.0256,94.2435,93.9972,94.1393,36601.0
2023-03-27 10:25:00,99.34,99.37,99.23,99.28,34036.0,94.1298,94.1582,94.0256,94.073,34036.0
2023-03-27 10:30:00,99.27,99.36,99.14,99.31,12783.0,94.0635,94.1488,93.9403,94.1014,12783.0
2023-03-27 10:35:00,99.3,99.31,99.14,99.25,25874.0,94.0919,94.1014,93.9403,94.0445,25874.0
2023-03-27 10:40:00,99.26,99.28,99.13,99.16,38868.0,94.054,94.073,93.9308,93.9592,38868.0
2023-03-27 10:45:00,99.13,99.25,99.1,99.15,21436.0,93.9308,94.0445,93.9024,93.9498,21436.0
2023-03-27 10:50:00,99.15,99.23,99.13,99.19,24162.0,93.9498,94.0256,93.9308,93.9877,24162.0
2023-03-27 10:55:00,99.2,99.27,99.03,99.04,42474.0,93.9972,94.0635,93.8361,93.8455,42474.0
2023-03-27 11:00:00,99.05,99.1,99.0,99.01,20628.0,93.855,93.9024,93.8076,93.8171,20628.0
2023-03-27 11:05:00,99.02,99.07,98.97,99.02,22315.0,93.8266,93.874,93.7792,93.8266,22315.0
2023-03-27 11:10:00,99.03,99.14,99.0,99.08,22418.0,93.8361,93.9403,93.8076,93.8834,22418.0
2023-03-27 11:15:00,99.08,99.1,98.93,98.95,23514.0,93.8834,93.9024,93.7413,93.7603,23514.0
2023-03-27 11:20:00,98.95,99.1,98.94,99.1,22247.0,93.7603,93.9024,93.7508,93.9024,22247.0
2023-03-27 11:25:00,99.09,99.14,99.02,99.07,25217.0,93.8929,93.9403,93.8266,93.874,25217.0
2023-03-27 11:30:00,99.08,99.14,99.06,99.08,29379.0,93.8834,93.9403,93.8645,93.8834,29379.0
2023-03-27 11:35:00,99.09,99.14,99.07,99.12,19208.0,93.8929,93.9403,93.874,93.9213,19208.0
2023-03-27 11:40:00,99.13,99.13,99.03,99.08,18093.0,93.9308,93.9308,93.8361,93.8834,18093.0
2023-03-27 11:45:00,99.08,99.12,99.06,99.1,23145.0,93.8834,93.9213,93.8645,93.9024,23145.0
2023-03-27 11:50:00,99.1,99.13,98.98,99.01,25882.0,93.9024,93.9308,93.7887,93.8171,25882.0
2023-03-27 11:55:00,99.01,99.02,98.83,98.93,17218.0,93.8171,93.8266,93.6466,93.7413,17218.0
2023-03-27 12:00:00,98.93,99.01,98.9,99.01,18080.0,93.7413,93.8171,93.7129,93.8171,18080.0
2023-03-27 12:05:00,98.99,98.99,98.76,98.85,28055.0,93.7982,93.7982,93.5802,93.6655,28055.0
2023-03-27 12:10:00,98.88,98.91,98.79,98.91,12132.0,93.6939,93.7224,93.6087,93.7224,12132.0
2023-03-27 12:15:00,98.91,99.05,98.89,99.03,19646.0,93.7224,93.855,93.7034,93.8361,19646.0
2023-03-27 12:20:00,99.03,99.06,98.95,98.95,23570.0,93.8361,93.8645,93.7603,93.7603,23570.0
2023-03-27 12:25:00,98.93,98.99,98.84,98.97,24089.0,93.7413,93.7982,93.656,93.7792,24089.0
2023-03-27 12:30:00,98.98,99.0,98.91,98.93,27350.0,93.7887,93.8076,93.7224,93.7413,27350.0
2023-03-27 12:35:00,98.94,98.97,98.87,98.87,19467.0,93.7508,93.7792,93.6845,93.6845,19467.0
2023-03-27 12:40:00,98.88,98.88,98.72,98.8,22963.0,93.6939,93.6939,93.5423,93.6181,22963.0
2023-03-27 12:45:00,98.82,98.85,98.68,98.76,27850.0,93.6371,93.6655,93.5044,93.5802,27850.0
2023-03-27 12:50:00,98.76,98.82,98.73,98.78,19161.0,93.5802,93.6371,93.5518,93.5992,19161.0
2023-03-27 12:55:00,98.78,98.83,98.72,98.78,15483.0,93.5992,93.6466,93.5423,93.5992,15483.0
2023-03-27 13:00:00,98.79,98.89,98.77,98.87,26520.0,93.6087,93.7034,93.5897,93.6845,26520.0
2023-03-27 13:05:00,98.86,98.96,98.84,98.85,26293.0,93.675,93.7697,93.656,93.6655,26293.0
2023-03-27 13:10:00,98.84,98.86,98.75,98.8,25338.0,93.656,93.675,93.5708,93.6181,25338.0
2023-03-27 13:15:00,98.79,98.84,98.75,98.8,17944.0,93.6087,93.656,93.5708,93.6181,17944.0
2023-03-27 13:20:00,98.81,98.93,98.78,98.89,22873.0,93.6276,93.7413,93.5992,93.7034,22873.0
2023-03-27 13:25:00,98.88,98.93,98.86,98.92,15697.0,93.6939,93.7413,93.675,93.7318,15697.0
2023-03-27 13:30:00,98.93,98.99,98.89,98.99,48574.0,93.7413,93.7982,93.7034,93.7982,48574.0
2023-03-27 13:35:00,99.0,99.0,98.86,98.89,27459.0,93.8076,93.8076,93.675,93.7034,27459.0
2023-03-27 13:40:00,98.89,99.0,98.89,99.0,16979.0,93.7034,93.8076,93.7034,93.8076,16979.0
2023-03-27 13:45:00,98.99,99.02,98.96,98.98,21785.0,93.7982,93.8266,93.7697,93.7887,21785.0
2023-03-27 13:50:00,98.98,98.99,98.86,98.87,20241.0,93.7887,93.7982,93.675,93.6845,20241.0
2023-03-27 13:55:00,98.87,98.92,98.85,98.87,16662.0,93.6845,93.7318,93.6655,93.6845,16662.0
2023-03-27 14:00:00,98.87,98.89,98.79,98.84,21984.0,93.6845,93.7034,93.6087,93.656,21984.0
2023-03-27 14:05:00,98.83,98.86,98.79,98.84,16235.0,93.6466,93.675,93.6087,93.656,16235.0
2023-03-27 14:10:00,98.84,98.89,98.82,98.87,15030.0,93.656,93.7034,93.6371,93.6845,15030.0
2023-03-27 14:15:00,98.88,98.98,98.87,98.98,30459.0,93.6939,93.7887,93.6845,93.7887,30459.0
2023-03-27 14:20:00,98.97,99.05,98.94,98.98,37607.0,93.7792,93.855,93.7508,93.7887,37607.0
2023-03-27 14:25:00,98.97,99.05,98.97,98.99,23695.0,93.7792,93.855,93.7792,93.7982,23695.0
2023-03-27 14:30:00,99.0,99.08,98.99,99.07,23266.0,93.8076,93.8834,93.7982,93.874,23266.0
2023-03-27 14:35:00,99.07,99.13,99.06,99.12,37538.0,93.874,93.9308,93.8645,93.9213,37538.0
2023-03-27 14:40:00,99.12,99.2,99.08,99.2,68118.0,93.9213,93.9972,93.8834,93.9972,68118.0
2023-03-27 14:45:00,99.21,99.23,99.09,99.14,29397.0,94.0066,94.0256,93.8929,93.9403,29397.0
2023-03-27 14:50:00,99.15,99.2,99.09,99.16,28495.0,93.9498,93.9972,93.8929,93.9592,28495.0
2023-03-27 14:55:00,99.16,99.23,99.15,99.23,23821.0,93.9592,94.0256,93.9498,94.0256,23821.0
2023-03-27 15:00:00,99.23,99.33,99.19,99.24,39812.0,94.0256,94.1203,93.9877,94.0351,39812.0
2023-03-27 15:05:00,99.23,99.24,99.12,99.17,28781.0,94.0256,94.0351,93.9213,93.9687,28781.0
2023-03-27 15:10:00,99.18,99.2,99.09,99.1,31114.0,93.9782,93.9972,93.8929,93.9024,31114.0
2023-03-27 15:15:00,99.09,99.18,99.06,99.08,30190.0,93.8929,93.9782,93.8645,93.8834,30190.0
2023-03-27 15:20:00,99.08,99.17,99.04,99.14,27480.0,93.8834,93.9687,93.8455,93.9403,27480.0
2023-03-27 15:25:00,99.14,99.2,99.1,99.13,28664.0,93.9403,93.9972,93.9024,93.9308,28664.0
2023-03-27 15:30:00,99.13,99.19,99.06,99.07,28348.0,93.9308,93.9877,93.8645,93.874,28348.0
2023-03-27 15:35:00,99.08,99.08,98.9,98.95,47213.0,93.8834,93.8834,93.7129,93.7603,47213.0
2023-03-27 15:40:00,98.95,98.98,98.9,98.91,48970.0,93.7603,93.7887,93.7129,93.7224,48970.0
2023-03-27 15:45:00,98.9,98.92,98.8,98.81,49652.0,93.7129,93.7318,93.6181,93.6276,49652.0
2023-03-27 15:50:00,98.81,98.94,98.79,98.89,144188.0,93.6276,93.7508,93.6087,93.7034,144188.0
2023-03-27 15:55:00,98.77,98.87,98.57,98.71,437947.0,93.5897,93.6845,93.4002,93.5329,437947.0
2023-03-28 09:30:00,98.12,98.65,98.08,98.65,214597.0,92.9738,93.476,92.9359,93.476,214597.0
2023-03-28 09:35:00,98.65,98.73,98.54,98.73,37361.0,93.476,93.5518,93.3718,93.5518,37361.0
2023-03-28 09:40:00,98.72,98.77,98.63,98.64,47071.0,93.5423,93.5897,93.457,93.4665,47071.0
2023-03-28 09:45:00,98.64,98.79,98.63,98.76,57934.0,93.4665,93.6087,93.457,93.5802,57934.0
2023-03-28 09:50:00,98.77,98.81,98.73,98.8,110816.0,93.5897,93.6276,93.5518,93.6181,110816.0
2023-03-28 09:55:00,98.8,98.81,98.59,98.71,50851.0,93.6181,93.6276,93.4191,93.5329,50851.0
2023-03-28 10:00:00,98.73,98.81,98.61,98.73,66652.0,93.5518,93.6276,93.4381,93.5518,66652.0
2023-03-28 10:05:00,98.73,98.91,98.67,98.88,46244.0,93.5518,93.7224,93.4949,93.6939,46244.0
2023-03-28 10:10:00,98.87,98.89,98.82,98.85,22200.0,93.6845,93.7034,93.6371,93.6655,22200.0
2023-03-28 10:15:00,98.85,98.88,98.64,98.66,23636.0,93.6655,93.6939,93.4665,93.4855,23636.0
2023-03-28 10:20:00,98.66,98.66,98.47,98.57,32149.0,93.4855,93.4855,93.3054,93.4002,32149.0
2023-03-28 10:25:00,98.58,98.61,98.5,98.56,29982.0,93.4097,93.4381,93.3339,93.3907,29982.0
2023-03-28 10:30:00,98.56,98.56,98.19,98.23,37819.0,93.3907,93.3907,93.0401,93.078,37819.0
2023-03-28 10:35:00,98.22,98.27,98.15,98.16,79936.0,93.0686,93.1159,93.0022,93.0117,79936.0
2023-03-28 10:40:00,98.17,98.22,98.15,98.2,27132.0,93.0212,93.0686,93.0022,93.0496,27132.0
2023-03-28 10:45:00,98.21,98.28,98.15,98.28,27840.0,93.0591,93.1254,93.0022,93.1254,27840.0
2023-03-28 10:50:00,98.28,98.5,98.26,98.45,25874.0,93.1254,93.3339,93.1065,93.2865,25874.0
2023-03-28 10:55:00,98.44,98.46,98.24,98.3,48501.0,93.277,93.296,93.0875,93.1444,48501.0
2023-03-28 11:00:00,98.32,98.49,98.3,98.45,17016.0,93.1633,93.3244,93.1444,93.2865,17016.0
2023-03-28 11:05:00,98.44,98.46,98.33,98.36,19434.0,93.277,93.296,93.1728,93.2012,19434.0
2023-03-28 11:10:00,98.35,98.35,98.23,98.24,20664.0,93.1917,93.1917,93.078,93.0875,20664.0
2023-03-28 11:15:00,98.25,98.3,98.16,98.25,41982.0,93.097,93.1444,93.0117,93.097,41982.0
2023-03-28 11:20:00,98.25,98.35,98.24,98.3,31172.0,93.097,93.1917,93.0875,93.1444,31172.0
2023-03-28 11:25:00,98.3,98.36,98.25,98.33,27441.0,93.1444,93.2012,93.097,93.1728,27441.0
2023-03-28 11:30:00,98.33,98.44,98.32,98.4,34138.0,93.1728,93.277,93.1633,93.2391,34138.0
2023-03-28 11:35:00,98.4,98.47,98.38,98.41,32588.0,93.2391,93.3054,93.2202,93.2486,32588.0
2023-03-28 11:40:00,98.43,98.5,98.42,98.48,21730.0,93.2675,93.3339,93.2581,93.3149,21730.0
2023-03-28 11:45:00,98.48,98.52,98.43,98.46,38237.0,93.3149,93.3528,93.2675,93.296,38237.0
2023-03-28 11:50:00,98.45,98.61,98.45,98.56,20368.0,93.2865,93.4381,93.2865,93.3907,20368.0
2023-03-28 11:55:00,98.56,98.63,98.5,98.58,23645.0,93.3907,93.457,93.3339,93.4097,23645.0
2023-03-28 12:00:00,98.58,98.61,98.48,98.49,23424.0,93.4097,93.4381,93.3149,93.3244,23424.0
2023-03-28 12:05:00,98.48,98.5,98.42,98.43,17283.0,93.3149,93.3339,93.2581,93.2675,17283.0
2023-03-28 12:10:00,98.43,98.43,98.32,98.39,21229.0,93.2675,93.2675,93.1633,93.2296,21229.0
2023-03-28 12:15:00,98.39,98.4,98.24,98.29,19564.0,93.2296,93.2391,93.0875,93.1349,19564.0
2023-03-28 12:20:00,98.3,98.37,98.28,98.32,21537.0,93.1444,93.2107,93.1254,93.1633,21537.0
2023-03-28 12:25:00,98.33,98.37,98.29,98.31,11487.0,93.1728,93.2107,93.1349,93.1538,11487.0
2023-03-28 12:30:00,98.31,98.37,98.27,98.35,13120.0,93.1538,93.2107,93.1159,93.1917,13120.0
2023-03-28 12:35:00,98.36,98.42,98.35,98.41,14052.0,93.2012,93.2581,93.1917,93.2486,14052.0
2023-03-28 12:40:00,98.39,98.44,98.37,98.39,19878.0,93.2296,93.277,93.2107,93.2296,19878.0
2023-03-28 12:45:00,98.39,98.43,98.37,98.43,29684.0,93.2296,93.2675,93.2107,93.2675,29684.0
2023-03-28 12:50:00,98.43,98.47,98.4,98.45,30650.0,93.2675,93.3054,93.2391,93.2865,30650.0
2023-03-28 12:55:00,98.45,98.53,98.43,98.52,31902.0,93.2865,93.3623,93.2675,93.3528,31902.0
2023-03-28 13:00:00,98.54,98.57,98.44,98.46,36764.0,93.3718,93.4002,93.277,93.296,36764.0
2023-03-28 13:05:00,98.45,98.47,98.31,98.39,26483.0,93.2865,93.3054,93.1538,93.2296,26483.0
2023-03-28 13:10:00,98.39,98.46,98.37,98.4,27523.0,93.2296,93.296,93.2107,93.2391,27523.0
2023-03-28 13:15:00,98.39,98.39,98.25,98.34,16576.0,93.2296,93.2296,93.097,93.1823,16576.0
2023-03-28 13:20:00,98.32,98.36,98.31,98.31,15561.0,93.1633,93.2012,93.1538,93.1538,15561.0
2023-03-28 13:25:00,98.31,98.33,98.27,98.28,20076.0,93.1538,93.1728,93.1159,93.1254,20076.0
2023-03-28 13:30:00,98.27,98.37,98.2,98.23,23631.0,93.1159,93.2107,93.0496,93.078,23631.0
2023-03-28 13:35:00,98.23,98.25,98.19,98.23,21599.0,93.078,93.097,93.0401,93.078,21599.0
2023-03-28 13:40:00,98.23,98.34,98.21,98.33,19658.0,93.078,93.1823,93.0591,93.1728,19658.0
2023-03-28 13:45:00,98.34,98.34,98.26,98.32,20402.0,93.1823,93.1823,93.1065,93.1633,20402.0
2023-03-28 13:50:00,98.33,98.33,98.24,98.26,19645.0,93.1728,93.1728,93.0875,93.1065,19645.0
2023-03-28 13:55:00,98.26,98.32,98.2,98.31,24624.0,93.1065,93.1633,93.0496,93.1538,24624.0
2023-03-28 14:00:00,98.31,98.43,98.29,98.41,27360.0,93.1538,93.2675,93.1349,93.2486,27360.0
2023-03-28 14:05:00,98.41,98.49,98.41,98.46,21910.0,93.2486,93.3244,93.2486,93.296,21910.0
2023-03-28 14:10:00,98.46,98.46,98.35,98.38,34770.0,93.296,93.296,93.1917,93.2202,34770.0
2023-03-28 14:15:00,98.38,98.39,98.33,98.37,30080.0,93.2202,93.2296,93.1728,93.2107,30080.0
2023-03-28 14:20:00,98.37,98.38,98.27,98.27,22882.0,93.2107,93.2202,93.1159,93.1159,22882.0
2023-03-28 14:25:00,98.26,98.33,98.25,98.32,34386.0,93.1065,93.1728,93.097,93.1633,34386.0
2023-03-28 14:30:00,98.33,98.33,98.25,98.26,39735.0,93.1728,93.1728,93.097,93.1065,39735.0
2023-03-28 14:35:00,98.26,98.33,98.24,98.3,33925.0,93.1065,93.1728,93.0875,93.1444,33925.0
2023-03-28 14:40:00,98.3,98.39,98.29,98.36,26311.0,93.1444,93.2296,93.1349,93.2012,26311.0
2023-03-28 14:45:00,98.37,98.45,98.36,98.38,48737.0,93.2107,93.2865,93.2012,93.2202,48737.0
2023-03-28 14:50:00,98.38,98.39,98.33,98.37,24403.0,93.2202,93.2296,93.1728,93.2107,24403.0
2023-03-28 14:55:00,98.37,98.42,98.36,98.42,31889.0,93.2107,93.2581,93.2012,93.2581,31889.0
2023-03-28 15:00:00,98.42,98.5,98.41,98.45,39214.0,93.2581,93.3339,93.2486,93.2865,39214.0
2023-03-28 15:05:00,98.45,98.55,98.44,98.55,28083.0,93.2865,93.3812,93.277,93.3812,28083.0
2023-03-28 15:10:00,98.55,98.59,98.46,98.49,48504.0,93.3812,93.4191,93.296,93.3244,48504.0
2023-03-28 15:15:00,98.48,98.5,98.4,98.41,36383.0,93.3149,93.3339,93.2391,93.2486,36383.0
2023-03-28 15:20:00,98.41,98.49,98.4,98.44,39677.0,93.2486,93.3244,93.2391,93.277,39677.0
2023-03-28 15:25:00,98.44,98.46,98.36,98.39,42595.0,93.277,93.296,93.2012,93.2296,42595.0
2023-03-28 15:30:00,98.38,98.48,98.33,98.47,61463.0,93.2202,93.3149,93.1728,93.3054,61463.0
2023-03-28 15:35:00,98.47,98.62,98.46,98.56,56595.0,93.3054,93.4476,93.296,93.3907,56595.0
2023-03-28 15:40:00,98.57,98.69,98.57,98.66,35046.0,93.4002,93.5139,93.4002,93.4855,35046.0
2023-03-28 15:45:00,98.65,98.65,98.47,98.52,104350.0,93.476,93.476,93.3054,93.3528,104350.0
2023-03-28 15:50:00,98.52,98.75,98.48,98.69,168122.0,93.3528,93.5708,93.3149,93.5139,168122.0
2023-03-28 15:55:00,98.7,98.83,98.67,98.72,229628.0,93.5234,93.6466,93.4949,93.5423,229628.0
2023-03-29 09:30:00,99.37,99.4,99.03,99.14,104016.0,94.1582,94.1867,93.8361,93.9403,104016.0
2023-03-29 09:35:00,99.14,99.14,98.86,98.91,40456.0,93.9403,93.9403,93.675,93.7224,40456.0
2023-03-29 09:40:00,98.92,98.95,98.85,98.92,30081.0,93.7318,93.7603,93.6655,93.7318,30081.0
2023-03-29 09:45:00,98.93,99.12,98.81,99.02,60008.0,93.7413,93.9213,93.6276,93.8266,60008.0
2023-03-29 09:50:00,99.01,99.12,98.83,98.89,36244.0,93.8171,93.9213,93.6466,93.7034,36244.0
2023-03-29 09:55:00,98.89,98.93,98.78,98.8,50718.0,93.7034,93.7413,93.5992,93.6181,50718.0
2023-03-29 10:00:00,98.82,99.06,98.82,99.06,27646.0,93.6371,93.8645,93.6371,93.8645,27646.0
2023-03-29 10:05:00,99.08,99.08,98.96,99.02,33275.0,93.8834,93.8834,93.7697,93.8266,33275.0
2023-03-29 10:10:00,99.02,99.05,98.8,98.82,25887.0,93.8266,93.855,93.6181,93.6371,25887.0
2023-03-29 10:15:00,98.79,98.83,98.73,98.83,28580.0,93.6087,93.6466,93.5518,93.6466,28580.0
2023-03-29 10:20:00,98.83,98.92,98.79,98.83,31312.0,93.6466,93.7318,93.6087,93.6466,31312.0
2023-03-29 10:25:00,98.83,98.93,98.81,98.88,26733.0,93.6466,93.7413,93.6276,93.6939,26733.0
2023-03-29 10:30:00,98.88,98.93,98.84,98.86,26279.0,93.6939,93.7413,93.656,93.675,26279.0
2023-03-29 10:35:00,98.85,98.91,98.81,98.89,23504.0,93.6655,93.7224,93.6276,93.7034,23504.0
2023-03-29 10:40:00,98.9,98.98,98.86,98.92,27855.0,93.7129,93.7887,93.675,93.7318,27855.0
2023-03-29 10:45:00,98.92,98.98,98.86,98.96,38758.0,93.7318,93.7887,93.675,93.7697,38758.0
2023-03-29 10:50:00,98.96,98.98,98.9,98.97,25511.0,93.7697,93.7887,93.7129,93.7792,25511.0
2023-03-29 10:55:00,98.97,99.08,98.96,99.01,30632.0,93.7792,93.8834,93.7697,93.8171,30632.0
2023-03-29 11:00:00,99.02,99.07,98.96,99.06,22178.0,93.8266,93.874,93.7697,93.8645,22178.0
2023-03-29 11:05:00,99.07,99.27,99.05,99.26,82569.0,93.874,94.0635,93.855,94.054,82569.0
2023-03-29 11:10:00,99.25,99.25,99.16,99.21,32997.0,94.0445,94.0445,93.9592,94.0066,32997.0
2023-03-29 11:15:00,99.2,99.27,99.13,99.21,38408.0,93.9972,94.0635,93.9308,94.0066,38408.0
2023-03-29 11:20:00,99.2,99.31,99.19,99.26,23332.0,93.9972,94.1014,93.9877,94.054,23332.0
2023-03-29 11:25:00,99.26,99.33,99.25,99.29,22193.0,94.054,94.1203,94.0445,94.0824,22193.0
2023-03-29 11:30:00,99.3,99.43,99.3,99.4,44486.0,94.0919,94.2151,94.0919,94.1867,44486.0
2023-03-29 11:35:00,99.4,99.53,99.35,99.49,40109.0,94.1867,94.3098,94.1393,94.2719,40109.0
2023-03-29 11:40:00,99.49,99.58,99.48,99.55,38017.0,94.2719,94.3572,94.2625,94.3288,38017.0
2023-03-29 11:45:00,99.54,99.65,99.54,99.63,22247.0,94.3193,94.4235,94.3193,94.4046,22247.0
2023-03-29 11:50:00,99.63,99.74,99.56,99.71,40228.0,94.4046,94.5088,94.3383,94.4804,40228.0
2023-03-29 11:55:00,99.72,99.73,99.64,99.69,28660.0,94.4899,94.4994,94.4141,94.4615,28660.0
2023-03-29 12:00:00,99.69,99.72,99.62,99.64,25284.0,94.4615,94.4899,94.3951,94.4141,25284.0
2023-03-29 12:05:00,99.65,99.67,99.58,99.6,18411.0,94.4235,94.4425,94.3572,94.3762,18411.0
2023-03-29 12:10:00,99.6,99.71,99.55,99.71,22675.0,94.3762,94.4804,94.3288,94.4804,22675.0
2023-03-29 12:15:00,99.72,99.72,99.6,99.7,25835.0,94.4899,94.4899,94.3762,94.4709,25835.0
2023-03-29 12:20:00,99.7,99.77,99.65,99.76,31963.0,94.4709,94.5373,94.4235,94.5278,31963.0
2023-03-29 12:25:00,99.75,99.75,99.64,99.64,19572.0,94.5183,94.5183,94.4141,94.4141,19572.0
2023-03-29 12:30:00,99.64,99.67,99.58,99.59,15450.0,94.4141,94.4425,94.3572,94.3667,15450.0
2023-03-29 12:35:00,99.6,99.71,99.58,99.71,21434.0,94.3762,94.4804,94.3572,94.4804,21434.0
2023-03-29 12:40:00,99.71,99.72,99.62,99.65,12391.0,94.4804,94.4899,94.3951,94.4235,12391.0
2023-03-29 12:45:00,99.65,99.67,99.58,99.6,16347.0,94.4235,94.4425,94.3572,94.3762,16347.0
2023-03-29 12:50:00,99.59,99.69,99.59,99.68,8788.0,94.3667,94.4615,94.3667,94.452,8788.0
2023-03-29 12:55:00,99.68,99.69,99.58,99.62,15559.0,94.452,94.4615,94.3572,94.3951,15559.0
2023-03-29 13:00:00,99.62,99.64,99.56,99.63,23049.0,94.3951,94.4141,94.3383,94.4046,23049.0
2023-03-29 13:05:00,99.64,99.74,99.57,99.72,28124.0,94.4141,94.5088,94.3477,94.4899,28124.0
2023-03-29 13:10:00,99.74,99.84,99.74,99.84,20080.0,94.5088,94.6036,94.5088,94.6036,20080.0
2023-03-29 13:15:00,99.84,99.84,99.76,99.77,21129.0,94.6036,94.6036,94.5278,94.5373,21129.0
2023-03-29 13:20:00,99.77,99.83,99.74,99.81,16985.0,94.5373,94.5941,94.5088,94.5752,16985.0
2023-03-29 13:25:00,99.81,99.88,99.79,99.88,15630.0,94.5752,94.6415,94.5562,94.6415,15630.0
2023-03-29 13:30:00,99.88,99.88,99.79,99.81,21622.0,94.6415,94.6415,94.5562,94.5752,21622.0
2023-03-29 13:35:00,99.82,99.83,99.71,99.73,33761.0,94.5846,94.5941,94.4804,94.4994,33761.0
2023-03-29 13:40:00,99.73,99.81,99.71,99.8,19910.0,94.4994,94.5752,94.4804,94.5657,19910.0
2023-03-29 13:45:00,99.8,99.82,99.67,99.7,21511.0,94.5657,94.5846,94.4425,94.4709,21511.0
2023-03-29 13:50:00,99.7,99.76,99.69,99.73,13452.0,94.4709,94.5278,94.4615,94.4994,13452.0
2023-03-29 13:55:00,99.73,99.74,99.68,99.71,20825.0,94.4994,94.5088,94.452,94.4804,20825.0
2023-03-29 14:00:00,99.72,99.8,99.71,99.79,16455.0,94.4899,94.5657,94.4804,94.5562,16455.0
2023-03-29 14:05:00,99.79,99.93,99.77,99.92,25354.0,94.5562,94.6889,94.5373,94.6794,25354.0
2023-03-29 14:10:00,99.93,99.98,99.92,99.98,19003.0,94.6889,94.7362,94.6794,94.7362,19003.0
2023-03-29 14:15:00,99.98,99.98,99.81,99.86,29415.0,94.7362,94.7362,94.5752,94.6225,29415.0
2023-03-29 14:20:00,99.86,99.92,99.81,99.91,18830.0,94.6225,94.6794,94.5752,94.6699,18830.0
2023-03-29 14:25:00,99.91,99.94,99.87,99.94,23398.0,94.6699,94.6983,94.632,94.6983,23398.0
2023-03-29 14:30:00,99.94,99.97,99.9,99.92,20915.0,94.6983,94.7268,94.6604,94.6794,20915.0
2023-03-29 14:35:00,99.92,99.96,99.87,99.96,29375.0,94.6794,94.7173,94.632,94.7173,29375.0
2023-03-29 14:40:00,99.96,99.97,99.93,99.96,21998.0,94.7173,94.7268,94.6889,94.7173,21998.0
2023-03-29 14:45:00,99.95,99.99,99.91,99.99,26378.0,94.7078,94.7457,94.6699,94.7457,26378.0
2023-03-29 14:50:00,99.99,100.02,99.9,100.0,144513.0,94.7457,94.7741,94.6604,94.7552,144513.0
2023-03-29 14:55:00,100.01,100.11,99.98,100.08,29559.0,94.7647,94.8594,94.7362,94.831,29559.0
2023-03-29 15:00:00,100.07,100.14,99.97,100.09,51967.0,94.8215,94.8879,94.7268,94.8405,51967.0
2023-03-29 15:05:00,100.09,100.11,100.0,100.07,24091.0,94.8405,94.8594,94.7552,94.8215,24091.0
2023-03-29 15:10:00,100.04,100.13,100.01,100.11,30596.0,94.7931,94.8784,94.7647,94.8594,30596.0
2023-03-29 15:15:00,100.11,100.32,100.1,100.29,42012.0,94.8594,95.0584,94.8499,95.03,42012.0
2023-03-29 15:20:00,100.29,100.34,100.24,100.27,52016.0,95.03,95.0774,94.9826,95.011,52016.0
2023-03-29 15:25:00,100.27,100.34,100.26,100.34,45073.0,95.011,95.0774,95.0016,95.0774,45073.0
2023-03-29 15:30:00,100.33,100.41,100.26,100.39,56230.0,95.0679,95.1437,95.0016,95.1247,56230.0
2023-03-29 15:35:00,100.39,100.48,100.37,100.39,63015.0,95.1247,95.21,95.1058,95.1247,63015.0
2023-03-29 15:40:00,100.38,100.48,100.35,100.48,63440.0,95.1153,95.21,95.0868,95.21,63440.0
2023-03-29 15:45:00,100.48,100.61,100.45,100.6,109846.0,95.21,95.3332,95.1816,95.3237,109846.0
2023-03-29 15:50:00,100.6,100.69,100.53,100.68,149925.0,95.3237,95.409,95.2574,95.3995,149925.0
2023-03-29 15:55:00,100.68,100.68,100.46,100.63,360917.0,95.3995,95.3995,95.1911,95.3522,360917.0
2023-03-30 09:30:00,101.32,101.7,101.27,101.45,165830.0,96.006,96.366,95.9586,96.1291,165830.0
2023-03-30 09:35:00,101.44,101.46,101.1,101.16,97684.0,96.1197,96.1386,95.7975,95.8544,97684.0
2023-03-30 09:40:00,101.17,101.45,101.17,101.31,28973.0,95.8638,96.1291,95.8638,95.9965,28973.0
2023-03-30 09:45:00,101.34,101.53,101.26,101.52,68056.0,96.0249,96.2049,95.9491,96.1955,68056.0
2023-03-30 09:50:00,101.53,101.61,101.39,101.57,36436.0,96.2049,96.2808,96.0723,96.2428,36436.0
2023-03-30 09:55:00,101.54,101.61,101.44,101.46,27997.0,96.2144,96.2808,96.1197,96.1386,27997.0
2023-03-30 10:00:00,101.47,101.51,101.37,101.43,32594.0,96.1481,96.186,96.0533,96.1102,32594.0
2023-03-30 10:05:00,101.4,101.4,101.19,101.26,38329.0,96.0818,96.0818,95.8828,95.9491,38329.0
2023-03-30 10:10:00,101.25,101.26,101.03,101.2,41104.0,95.9396,95.9491,95.7312,95.8923,41104.0
2023-03-30 10:15:00,101.21,101.26,101.11,101.26,35257.0,95.9017,95.9491,95.807,95.9491,35257.0
2023-03-30 10:20:00,101.25,101.36,101.23,101.36,20450.0,95.9396,96.0439,95.9207,96.0439,20450.0
2023-03-30 10:25:00,101.34,101.56,101.32,101.47,25482.0,96.0249,96.2334,96.006,96.1481,25482.0
2023-03-30 10:30:00,101.45,101.56,101.39,101.4,23989.0,96.1291,96.2334,96.0723,96.0818,23989.0
2023-03-30 10:35:00,101.41,101.49,101.34,101.49,16670.0,96.0912,96.167,96.0249,96.167,16670.0
2023-03-30 10:40:00,101.5,101.56,101.46,101.48,35825.0,96.1765,96.2334,96.1386,96.1576,35825.0
2023-03-30 10:45:00,101.47,101.53,101.41,101.48,37301.0,96.1481,96.2049,96.0912,96.1576,37301.0
2023-03-30 10:50:00,101.48,101.59,101.46,101.49,23266.0,96.1576,96.2618,96.1386,96.167,23266.0
2023-03-30 10:55:00,101.48,101.51,101.25,101.3,42800.0,96.1576,96.186,95.9396,95.987,42800.0
2023-03-30 11:00:00,101.31,101.33,101.16,101.17,36547.0,95.9965,96.0154,95.8544,95.8638,36547.0
2023-03-30 11:05:00,101.16,101.34,101.15,101.33,23332.0,95.8544,96.0249,95.8449,96.0154,23332.0
2023-03-30 11:10:00,101.33,101.37,101.22,101.26,28609.0,96.0154,96.0533,95.9112,95.9491,28609.0
2023-03-30 11:15:00,101.26,101.38,101.16,101.35,34684.0,95.9491,96.0628,95.8544,96.0344,34684.0
2023-03-30 11:20:00,101.39,101.45,101.33,101.34,26280.0,96.0723,96.1291,96.0154,96.0249,26280.0
2023-03-30 11:25:00,101.34,101.38,101.31,101.37,11892.0,96.0249,96.0628,95.9965,96.0533,11892.0
2023-03-30 11:30:00,101.36,101.37,101.24,101.26,21447.0,96.0439,96.0533,95.9302,95.9491,21447.0
2023-03-30 11:35:00,101.27,101.27,101.19,101.23,14493.0,95.9586,95.9586,95.8828,95.9207,14493.0
2023-03-30 11:40:00,101.24,101.33,101.24,101.32,13220.0,95.9302,96.0154,95.9302,96.006,13220.0
2023-03-30 11:45:00,101.3,101.3,101.14,101.2,22157.0,95.987,95.987,95.8354,95.8923,22157.0
2023-03-30 11:50:00,101.2,101.28,101.18,101.21,11485.0,95.8923,95.9681,95.8733,95.9017,11485.0
2023-03-30 11:55:00,101.22,101.29,101.2,101.22,19729.0,95.9112,95.9775,95.8923,95.9112,19729.0
2023-03-30 12:00:00,101.22,101.26,101.17,101.26,19155.0,95.9112,95.9491,95.8638,95.9491,19155.0
2023-03-30 12:05:00,101.26,101.29,101.24,101.28,28378.0,95.9491,95.9775,95.9302,95.9681,28378.0
2023-03-30 12:10:00,101.28,101.33,101.25,101.26,15537.0,95.9681,96.0154,95.9396,95.9491,15537.0
2023-03-30 12:15:00,101.26,101.26,101.08,101.15,24104.0,95.9491,95.9491,95.7785,95.8449,24104.0
2023-03-30 12:20:00,101.16,101.21,101.13,101.15,20781.0,95.8544,95.9017,95.8259,95.8449,20781.0
2023-03-30 12:25:00,101.15,101.19,101.1,101.13,16803.0,95.8449,95.8828,95.7975,95.8259,16803.0
2023-03-30 12:30:00,101.13,101.15,101.08,101.11,31511.0,95.8259,95.8449,95.7785,95.807,31511.0
2023-03-30 12:35:00,101.11,101.11,101.01,101.07,16414.0,95.807,95.807,95.7122,95.7691,16414.0
2023-03-30 12:40:00,101.06,101.17,101.05,101.08,20680.0,95.7596,95.8638,95.7501,95.7785,20680.0
2023-03-30 12:45:00,101.08,101.1,101.03,101.06,10759.0,95.7785,95.7975,95.7312,95.7596,10759.0
2023-03-30 12:50:00,101.07,101.19,101.06,101.19,15685.0,95.7691,95.8828,95.7596,95.8828,15685.0
2023-03-30 12:55:00,101.18,101.18,101.05,101.08,13874.0,95.8733,95.8733,95.7501,95.7785,13874.0
2023-03-30 13:00:00,101.05,101.12,101.04,101.11,17710.0,95.7501,95.8165,95.7406,95.807,17710.0
2023-03-30 13:05:00,101.1,101.14,101.06,101.08,10150.0,95.7975,95.8354,95.7596,95.7785,10150.0
2023-03-30 13:10:00,101.08,101.09,100.97,101.04,15560.0,95.7785,95.788,95.6743,95.7406,15560.0
2023-03-30 13:15:00,101.04,101.04,100.87,100.9,20628.0,95.7406,95.7406,95.5796,95.608,20628.0
2023-03-30 13:20:00,100.9,100.97,100.87,100.88,20145.0,95.608,95.6743,95.5796,95.589,20145.0
2023-03-30 13:25:00,100.85,100.95,100.85,100.92,14897.0,95.5606,95.6554,95.5606,95.6269,14897.0
2023-03-30 13:30:00,100.91,100.97,100.85,100.87,22776.0,95.6175,95.6743,95.5606,95.5796,22776.0
2023-03-30 13:35:00,100.87,100.89,100.81,100.81,19435.0,95.5796,95.5985,95.5227,95.5227,19435.0
2023-03-30 13:40:00,100.82,100.82,100.76,100.8,24819.0,95.5322,95.5322,95.4753,95.5132,24819.0
2023-03-30 13:45:00,100.78,100.78,100.65,100.7,15986.0,95.4943,95.4943,95.3711,95.4185,15986.0
2023-03-30 13:50:00,100.71,100.73,100.67,100.71,11147.0,95.428,95.4469,95.3901,95.428,11147.0
2023-03-30 13:55:00,100.71,100.79,100.71,100.77,13151.0,95.428,95.5038,95.428,95.4848,13151.0
2023-03-30 14:00:00,100.77,100.85,100.75,100.85,14218.0,95.4848,95.5606,95.4659,95.5606,14218.0
2023-03-30 14:05:00,100.84,100.91,100.84,100.87,14904.0,95.5511,95.6175,95.5511,95.5796,14904.0
2023-03-30 14:10:00,100.87,100.93,100.84,100.93,21245.0,95.5796,95.6364,95.5511,95.6364,21245.0
2023-03-30 14:15:00,100.93,101.01,100.91,101.01,18568.0,95.6364,95.7122,95.6175,95.7122,18568.0
2023-03-30 14:20:00,101.0,101.15,100.99,101.13,24133.0,95.7027,95.8449,95.6933,95.8259,24133.0
2023-03-30 14:25:00,101.12,101.18,101.11,101.17,16530.0,95.8165,95.8733,95.807,95.8638,16530.0
2023-03-30 14:30:00,101.18,101.27,101.18,101.23,22280.0,95.8733,95.9586,95.8733,95.9207,22280.0
2023-03-30 14:35:00,101.23,101.29,101.15,101.2,29120.0,95.9207,95.9775,95.8449,95.8923,29120.0
2023-03-30 14:40:00,101.2,101.21,101.16,101.17,16855.0,95.8923,95.9017,95.8544,95.8638,16855.0
2023-03-30 14:45:00,101.16,101.17,101.09,101.1,14179.0,95.8544,95.8638,95.788,95.7975,14179.0
2023-03-30 14:50:00,101.08,101.1,101.04,101.08,13621.0,95.7785,95.7975,95.7406,95.7785,13621.0
2023-03-30 14:55:00,101.07,101.08,100.96,100.97,22089.0,95.7691,95.7785,95.6648,95.6743,22089.0
2023-03-30 15:00:00,100.97,101.11,100.96,101.1,12136.0,95.6743,95.807,95.6648,95.7975,12136.0
2023-03-30 15:05:00,101.1,101.12,100.97,101.01,27280.0,95.7975,95.8165,95.6743,95.7122,27280.0
2023-03-30 15:10:00,101.01,101.1,100.96,101.09,15877.0,95.7122,95.7975,95.6648,95.788,15877.0
2023-03-30 15:15:00,101.09,101.09,101.0,101.06,18902.0,95.788,95.788,95.7027,95.7596,18902.0
2023-03-30 15:20:00,101.06,101.11,101.03,101.11,41512.0,95.7596,95.807,95.7312,95.807,41512.0
2023-03-30 15:25:00,101.12,101.2,101.12,101.15,20826.0,95.8165,95.8923,95.8165,95.8449,20826.0
2023-03-30 15:30:00,101.15,101.22,101.14,101.14,30552.0,95.8449,95.9112,95.8354,95.8354,30552.0
2023-03-30 15:35:00,101.13,101.23,101.09,101.2,38576.0,95.8259,95.9207,95.788,95.8923,38576.0
2023-03-30 15:40:00,101.2,101.22,101.1,101.14,67175.0,95.8923,95.9112,95.7975,95.8354,67175.0
2023-03-30 15:45:00,101.14,101.14,101.03,101.08,44180.0,95.8354,95.8354,95.7312,95.7785,44180.0
2023-03-30 15:50:00,101.09,101.32,101.09,101.29,136136.0,95.788,96.006,95.788,95.9775,136136.0
2023-03-30 15:55:00,101.29,101.35,101.18,101.33,225763.0,95.9775,96.0344,95.8733,96.0154,225763.0
2023-03-31 09:30:00,102.0,102.95,101.84,102.91,208642.0,96.6503,97.5505,96.4987,97.5126,208642.0
2023-03-31 09:35:00,102.92,103.22,102.81,103.19,135645.0,97.522,97.8063,97.4178,97.7779,135645.0
2023-03-31 09:40:00,103.17,103.6,103.13,103.37,134764.0,97.7589,98.1664,97.721,97.9484,134764.0
2023-03-31 09:45:00,103.38,103.64,103.33,103.55,46226.0,97.9579,98.2043,97.9105,98.119,46226.0
2023-03-31 09:50:00,103.55,103.74,103.48,103.58,66353.0,98.119,98.299,98.0527,98.1474,66353.0
2023-03-31 09:55:00,103.63,103.66,103.52,103.54,32380.0,98.1948,98.2232,98.0906,98.1095,32380.0
2023-03-31 10:00:00,103.57,103.83,103.52,103.77,48963.0,98.138,98.3843,98.0906,98.3275,48963.0
2023-03-31 10:05:00,103.79,103.81,103.67,103.69,37544.0,98.3464,98.3654,98.2327,98.2517,37544.0
2023-03-31 10:10:00,103.69,103.8,103.67,103.8,36166.0,98.2517,98.3559,98.2327,98.3559,36166.0
2023-03-31 10:15:00,103.81,103.96,103.76,103.8,69307.0,98.3654,98.5075,98.318,98.3559,69307.0
2023-03-31 10:20:00,103.78,103.86,103.69,103.73,32930.0,98.3369,98.4127,98.2517,98.2896,32930.0
2023-03-31 10:25:00,103.74,103.78,103.6,103.6,36715.0,98.299,98.3369,98.1664,98.1664,36715.0
2023-03-31 10:30:00,103.63,103.74,103.62,103.67,44311.0,98.1948,98.299,98.1853,98.2327,44311.0
2023-03-31 10:35:00,103.67,103.69,103.49,103.52,39611.0,98.2327,98.2517,98.0621,98.0906,39611.0
2023-03-31 10:40:00,103.52,103.61,103.5,103.61,19679.0,98.0906,98.1759,98.0716,98.1759,19679.0
2023-03-31 10:45:00,103.62,103.68,103.56,103.57,36245.0,98.1853,98.2422,98.1285,98.138,36245.0
2023-03-31 10:50:00,103.56,103.56,103.42,103.44,36641.0,98.1285,98.1285,97.9958,98.0148,36641.0
2023-03-31 10:55:00,103.44,103.46,103.35,103.43,31792.0,98.0148,98.0337,97.9295,98.0053,31792.0
2023-03-31 11:00:00,103.43,103.49,103.36,103.39,24891.0,98.0053,98.0621,97.939,97.9674,24891.0
2023-03-31 11:05:00,103.38,103.5,103.29,103.48,71961.0,97.9579,98.0716,97.8726,98.0527,71961.0
2023-03-31 11:10:00,103.48,103.54,103.42,103.53,23704.0,98.0527,98.1095,97.9958,98.1001,23704.0
2023-03-31 11:15:00,103.53,103.57,103.46,103.56,25053.0,98.1001,98.138,98.0337,98.1285,25053.0
2023-03-31 11:20:00,103.55,103.74,103.53,103.72,35687.0,98.119,98.299,98.1001,98.2801,35687.0
2023-03-31 11:25:00,103.73,103.74,103.55,103.56,18017.0,98.2896,98.299,98.119,98.1285,18017.0
2023-03-31 11:30:00,103.56,103.71,103.55,103.71,26330.0,98.1285,98.2706,98.119,98.2706,26330.0
2023-03-31 11:35:00,103.72,103.74,103.63,103.69,29005.0,98.2801,98.299,98.1948,98.2517,29005.0
2023-03-31 11:40:00,103.69,103.71,103.63,103.67,17802.0,98.2517,98.2706,98.1948,98.2327,17802.0
2023-03-31 11:45:00,103.66,103.74,103.65,103.73,25398.0,98.2232,98.299,98.2138,98.2896,25398.0
2023-03-31 11:50:00,103.73,103.83,103.73,103.78,20692.0,98.2896,98.3843,98.2896,98.3369,20692.0
2023-03-31 11:55:00,103.79,103.87,103.75,103.87,33948.0,98.3464,98.4222,98.3085,98.4222,33948.0
2023-03-31 12:00:00,103.87,103.99,103.86,103.98,54787.0,98.4222,98.5359,98.4127,98.5264,54787.0
2023-03-31 12:05:00,103.97,103.97,103.81,103.84,31543.0,98.517,98.517,98.3654,98.3938,31543.0
2023-03-31 12:10:00,103.84,103.84,103.74,103.74,34995.0,98.3938,98.3938,98.299,98.299,34995.0
2023-03-31 12:15:00,103.74,103.74,103.62,103.65,31639.0,98.299,98.299,98.1853,98.2138,31639.0
2023-03-31 12:20:00,103.65,103.71,103.61,103.62,24544.0,98.2138,98.2706,98.1759,98.1853,24544.0
2023-03-31 12:25:00,103.63,103.73,103.6,103.73,34294.0,98.1948,98.2896,98.1664,98.2896,34294.0
2023-03-31 12:30:00,103.73,103.75,103.64,103.67,16761.0,98.2896,98.3085,98.2043,98.2327,16761.0
2023-03-31 12:35:00,103.67,103.68,103.55,103.58,19166.0,98.2327,98.2422,98.119,98.1474,19166.0
2023-03-31 12:40:00,103.58,103.63,103.48,103.51,15882.0,98.1474,98.1948,98.0527,98.0811,15882.0
2023-03-31 12:45:00,103.52,103.53,103.44,103.53,11985.0,98.0906,98.1001,98.0148,98.1001,11985.0
2023-03-31 12:50:00,103.53,103.56,103.47,103.47,11484.0,98.1001,98.1285,98.0432,98.0432,11484.0
2023-03-31 12:55:00,103.48,103.5,103.43,103.44,20403.0,98.0527,98.0716,98.0053,98.0148,20403.0
2023-03-31 13:00:00,103.44,103.47,103.39,103.42,28039.0,98.0148,98.0432,97.9674,97.9958,28039.0
2023-03-31 13:05:00,103.41,103.51,103.39,103.49,28870.0,97.9863,98.0811,97.9674,98.0621,28870.0
2023-03-31 13:10:00,103.48,103.52,103.41,103.43,22612.0,98.0527,98.0906,97.9863,98.0053,22612.0
2023-03-31 13:15:00,103.43,103.45,103.31,103.36,26428.0,98.0053,98.0242,97.8916,97.939,26428.0
2023-03-31 13:20:00,103.36,103.4,103.32,103.36,32390.0,97.939,97.9769,97.9011,97.939,32390.0
2023-03-31 13:25:00,103.36,103.38,103.31,103.31,12160.0,97.939,97.9579,97.8916,97.8916,12160.0
2023-03-31 13:30:00,103.32,103.32,103.2,103.22,20428.0,97.9011,97.9011,97.7874,97.8063,20428.0
2023-03-31 13:35:00,103.22,103.31,103.21,103.29,13215.0,97.8063,97.8916,97.7968,97.8726,13215.0
2023-03-31 13:40:00,103.3,103.35,103.22,103.23,13925.0,97.8821,97.9295,97.8063,97.8158,13925.0
2023-03-31 13:45:00,103.24,103.27,103.23,103.24,16825.0,97.8253,97.8537,97.8158,97.8253,16825.0
2023-03-31 13:50:00,103.23,103.33,103.22,103.33,12311.0,97.8158,97.9105,97.8063,97.9105,12311.0
2023-03-31 13:55:00,103.33,103.45,103.33,103.44,26505.0,97.9105,98.0242,97.9105,98.0148,26505.0
2023-03-31 14:00:00,103.45,103.58,103.43,103.58,22372.0,98.0242,98.1474,98.0053,98.1474,22372.0
2023-03-31 14:05:00,103.58,103.69,103.57,103.62,25785.0,98.1474,98.2517,98.138,98.1853,25785.0
2023-03-31 14:10:00,103.62,103.69,103.62,103.65,15129.0,98.1853,98.2517,98.1853,98.2138,15129.0
2023-03-31 14:15:00,103.66,103.69,103.63,103.64,27378.0,98.2232,98.2517,98.1948,98.2043,27378.0
2023-03-31 14:20:00,103.63,103.67,103.62,103.65,20972.0,98.1948,98.2327,98.1853,98.2138,20972.0
2023-03-31 14:25:00,103.64,103.68,103.59,103.68,29593.0,98.2043,98.2422,98.1569,98.2422,29593.0
2023-03-31 14:30:00,103.69,103.74,103.63,103.72,17169.0,98.2517,98.299,98.1948,98.2801,17169.0
2023-03-31 14:35:00,103.73,103.75,103.64,103.7,21855.0,98.2896,98.3085,98.2043,98.2611,21855.0
2023-03-31 14:40:00,103.7,103.8,103.69,103.78,23326.0,98.2611,98.3559,98.2517,98.3369,23326.0
2023-03-31 14:45:00,103.77,103.81,103.71,103.77,31652.0,98.3275,98.3654,98.2706,98.3275,31652.0
2023-03-31 14:50:00,103.78,103.86,103.77,103.84,28161.0,98.3369,98.4127,98.3275,98.3938,28161.0
2023-03-31 14:55:00,103.84,103.84,103.74,103.76,26688.0,98.3938,98.3938,98.299,98.318,26688.0
2023-03-31 15:00:00,103.76,103.96,103.76,103.95,46209.0,98.318,98.5075,98.318,98.498,46209.0
2023-03-31 15:05:00,103.95,103.95,103.82,103.89,30030.0,98.498,98.498,98.3748,98.4412,30030.0
2023-03-31 15:10:00,103.9,103.97,103.86,103.94,32663.0,98.4506,98.517,98.4127,98.4885,32663.0
2023-03-31 15:15:00,103.94,103.99,103.91,103.95,61806.0,98.4885,98.5359,98.4601,98.498,61806.0
2023-03-31 15:20:00,103.96,104.04,103.92,104.04,80646.0,98.5075,98.5833,98.4696,98.5833,80646.0
2023-03-31 15:25:00,104.04,104.16,104.02,104.1,46737.0,98.5833,98.697,98.5644,98.6402,46737.0
2023-03-31 15:30:00,104.1,104.2,104.1,104.18,54155.0,98.6402,98.7349,98.6402,98.716,54155.0
2023-03-31 15:35:00,104.18,104.18,103.94,103.94,66352.0,98.716,98.716,98.4885,98.4885,66352.0
2023-03-31 15:40:00,103.94,103.99,103.88,103.89,102779.0,98.4885,98.5359,98.4317,98.4412,102779.0
2023-03-31 15:45:00,103.87,103.94,103.83,103.9,67755.0,98.4222,98.4885,98.3843,98.4506,67755.0
2023-03-31 15:50:00,103.9,104.11,103.89,104.07,142865.0,98.4506,98.6496,98.4412,98.6117,142865.0
2023-03-31 15:55:00,104.08,104.28,104.06,104.13,417252.0,98.6212,98.8107,98.6023,98.6686,417252.0
2023-04-03 09:30:00,103.93,104.39,103.92,103.99,127569.0,98.4791,98.9149,98.4696,98.5359,127569.0
2023-04-03 09:35:00,103.97,104.32,103.97,104.25,77634.0,98.517,98.8486,98.517,98.7823,77634.0
2023-04-03 09:40:00,104.25,104.31,103.66,103.72,88548.0,98.7823,98.8391,98.2232,98.2801,88548.0
2023-04-03 09:45:00,103.73,104.3,103.73,104.3,36337.0,98.2896,98.8297,98.2896,98.8297,36337.0
2023-04-03 09:50:00,104.3,104.45,104.15,104.37,42206.0,98.8297,98.9718,98.6875,98.896,42206.0
2023-04-03 09:55:00,104.31,104.34,104.19,104.26,20106.0,98.8391,98.8676,98.7254,98.7918,20106.0
2023-04-03 10:00:00,104.29,104.39,104.19,104.25,22047.0,98.8202,98.9149,98.7254,98.7823,22047.0
2023-04-03 10:05:00,104.27,104.38,104.17,104.28,14873.0,98.8012,98.9055,98.7065,98.8107,14873.0
2023-04-03 10:10:00,104.27,104.41,104.23,104.41,11549.0,98.8012,98.9339,98.7633,98.9339,11549.0
2023-04-03 10:15:00,104.39,104.48,104.36,104.37,21530.0,98.9149,99.0002,98.8865,98.896,21530.0
2023-04-03 10:20:00,104.37,104.53,104.25,104.49,37821.0,98.896,99.0476,98.7823,99.0097,37821.0
2023-04-03 10:25:00,104.49,104.52,104.4,104.48,17943.0,99.0097,99.0381,98.9244,99.0002,17943.0
2023-04-03 10:30:00,104.49,104.54,104.34,104.45,16610.0,99.0097,99.0571,98.8676,98.9718,16610.0
2023-04-03 10:35:00,104.47,104.51,104.3,104.34,19845.0,98.9908,99.0287,98.8297,98.8676,19845.0
2023-04-03 10:40:00,104.33,104.43,104.3,104.38,21623.0,98.8581,98.9528,98.8297,98.9055,21623.0
2023-04-03 10:45:00,104.38,104.4,104.3,104.33,25692.0,98.9055,98.9244,98.8297,98.8581,25692.0
2023-04-03 10:50:00,104.33,104.34,104.08,104.12,25679.0,98.8581,98.8676,98.6212,98.6591,25679.0
2023-04-03 10:55:00,104.14,104.14,103.97,103.97,37367.0,98.6781,98.6781,98.517,98.517,37367.0
2023-04-03 11:00:00,103.97,104.07,103.97,104.01,12111.0,98.517,98.6117,98.517,98.5549,12111.0
2023-04-03 11:05:00,104.01,104.05,103.9,103.98,16147.0,98.5549,98.5928,98.4506,98.5264,16147.0
2023-04-03 11:10:00,103.99,103.99,103.88,103.91,12306.0,98.5359,98.5359,98.4317,98.4601,12306.0
2023-04-03 11:15:00,103.89,104.07,103.89,104.07,23975.0,98.4412,98.6117,98.4412,98.6117,23975.0
2023-04-03 11:20:00,104.06,104.2,104.06,104.19,22237.0,98.6023,98.7349,98.6023,98.7254,22237.0
2023-04-03 11:25:00,104.18,104.23,104.16,104.17,23576.0,98.716,98.7633,98.697,98.7065,23576.0
2023-04-03 11:30:00,104.15,104.33,104.12,104.28,40471.0,98.6875,98.8581,98.6591,98.8107,40471.0
2023-04-03 11:35:00,104.28,104.35,104.24,104.27,23594.0,98.8107,98.877,98.7728,98.8012,23594.0
2023-04-03 11:40:00,104.28,104.32,104.24,104.27,15890.0,98.8107,98.8486,98.7728,98.8012,15890.0
2023-04-03 11:45:00,104.26,104.42,104.25,104.39,26812.0,98.7918,98.9434,98.7823,98.9149,26812.0
2023-04-03 11:50:00,104.37,104.41,104.33,104.4,17566.0,98.896,98.9339,98.8581,98.9244,17566.0
2023-04-03 11:55:00,104.41,104.51,104.4,104.49,13343.0,98.9339,99.0287,98.9244,99.0097,13343.0
2023-04-03 12:00:00,104.49,104.62,104.48,104.6,39795.0,99.0097,99.1329,99.0002,99.1139,39795.0
2023-04-03 12:05:00,104.61,104.65,104.59,104.64,21282.0,99.1234,99.1613,99.1045,99.1518,21282.0
2023-04-03 12:10:00,104.64,104.7,104.62,104.69,15973.0,99.1518,99.2087,99.1329,99.1992,15973.0
2023-04-03 12:15:00,104.7,104.71,104.6,104.6,23717.0,99.2087,99.2182,99.1139,99.1139,23717.0
2023-04-03 12:20:00,104.6,104.64,104.44,104.45,18008.0,99.1139,99.1518,98.9623,98.9718,18008.0
2023-04-03 12:25:00,104.45,104.47,104.3,104.3,14012.0,98.9718,98.9908,98.8297,98.8297,14012.0
2023-04-03 12:30:00,104.3,104.36,104.26,104.36,13633.0,98.8297,98.8865,98.7918,98.8865,13633.0
2023-04-03 12:35:00,104.36,104.36,104.27,104.35,16124.0,98.8865,98.8865,98.8012,98.877,16124.0
2023-04-03 12:40:00,104.34,104.41,104.32,104.4,13204.0,98.8676,98.9339,98.8486,98.9244,13204.0
2023-04-03 12:45:00,104.39,104.45,104.39,104.42,8878.0,98.9149,98.9718,98.9149,98.9434,8878.0
2023-04-03 12:50:00,104.42,104.49,104.31,104.32,8364.0,98.9434,99.0097,98.8391,98.8486,8364.0
2023-04-03 12:55:00,104.32,104.39,104.27,104.38,7532.0,98.8486,98.9149,98.8012,98.9055,7532.0
2023-04-03 13:00:00,104.37,104.49,104.31,104.49,16042.0,98.896,99.0097,98.8391,99.0097,16042.0
2023-04-03 13:05:00,104.49,104.54,104.46,104.53,16837.0,99.0097,99.0571,98.9813,99.0476,16837.0
2023-04-03 13:10:00,104.54,104.61,104.53,104.55,21390.0,99.0571,99.1234,99.0476,99.0666,21390.0
2023-04-03 13:15:00,104.54,104.69,104.52,104.68,20335.0,99.0571,99.1992,99.0381,99.1897,20335.0
2023-04-03 13:20:00,104.69,104.76,104.66,104.76,27766.0,99.1992,99.2655,99.1708,99.2655,27766.0
2023-04-03 13:25:00,104.74,104.75,104.53,104.54,20811.0,99.2466,99.2561,99.0476,99.0571,20811.0
2023-04-03 13:30:00,104.53,104.58,104.5,104.55,15209.0,99.0476,99.095,99.0192,99.0666,15209.0
2023-04-03 13:35:00,104.55,104.56,104.47,104.53,17557.0,99.0666,99.076,98.9908,99.0476,17557.0
2023-04-03 13:40:00,104.53,104.53,104.4,104.43,11435.0,99.0476,99.0476,98.9244,98.9528,11435.0
2023-04-03 13:45:00,104.43,104.47,104.38,104.44,15213.0,98.9528,98.9908,98.9055,98.9623,15213.0
2023-04-03 13:50:00,104.45,104.45,104.36,104.38,12679.0,98.9718,98.9718,98.8865,98.9055,12679.0
2023-04-03 13:55:00,104.38,104.41,104.34,104.4,11637.0,98.9055,98.9339,98.8676,98.9244,11637.0
2023-04-03 14:00:00,104.4,104.42,104.34,104.36,10796.0,98.9244,98.9434,98.8676,98.8865,10796.0
2023-04-03 14:05:00,104.36,104.42,104.35,104.4,10727.0,98.8865,98.9434,98.877,98.9244,10727.0
2023-04-03 14:10:00,104.4,104.44,104.39,104.43,15607.0,98.9244,98.9623,98.9149,98.9528,15607.0
2023-04-03 14:15:00,104.44,104.44,104.36,104.4,13992.0,98.9623,98.9623,98.8865,98.9244,13992.0
2023-04-03 14:20:00,104.39,104.48,104.34,104.48,17898.0,98.9149,99.0002,98.8676,99.0002,17898.0
2023-04-03 14:25:00,104.47,104.55,104.47,104.49,14027.0,98.9908,99.0666,98.9908,99.0097,14027.0
2023-04-03 14:30:00,104.49,104.6,104.47,104.59,12033.0,99.0097,99.1139,98.9908,99.1045,12033.0
2023-04-03 14:35:00,104.59,104.66,104.58,104.62,19905.0,99.1045,99.1708,99.095,99.1329,19905.0
2023-04-03 14:40:00,104.63,104.64,104.53,104.57,13072.0,99.1424,99.1518,99.0476,99.0855,13072.0
2023-04-03 14:45:00,104.57,104.62,104.56,104.6,9166.0,99.0855,99.1329,99.076,99.1139,9166.0
2023-04-03 14:50:00,104.61,104.67,104.61,104.62,10739.0,99.1234,99.1803,99.1234,99.1329,10739.0
2023-04-03 14:55:00,104.62,104.63,104.59,104.62,7650.0,99.1329,99.1424,99.1045,99.1329,7650.0
2023-04-03 15:00:00,104.62,104.71,104.59,104.68,25785.0,99.1329,99.2182,99.1045,99.1897,25785.0
2023-04-03 15:05:00,104.68,104.72,104.63,104.65,15111.0,99.1897,99.2276,99.1424,99.1613,15111.0
2023-04-03 15:10:00,104.65,104.69,104.63,104.63,25033.0,99.1613,99.1992,99.1424,99.1424,25033.0
2023-04-03 15:15:00,104.64,104.69,104.59,104.69,23976.0,99.1518,99.1992,99.1045,99.1992,23976.0
2023-04-03 15:20:00,104.68,104.74,104.67,104.71,24659.0,99.1897,99.2466,99.1803,99.2182,24659.0
2023-04-03 15:25:00,104.73,104.83,104.73,104.81,29790.0,99.2371,99.3319,99.2371,99.3129,29790.0
2023-04-03 15:30:00,104.81,104.93,104.8,104.88,36089.0,99.3129,99.4266,99.3034,99.3792,36089.0
2023-04-03 15:35:00,104.88,104.89,104.76,104.77,38253.0,99.3792,99.3887,99.2655,99.275,38253.0
2023-04-03 15:40:00,104.77,104.81,104.72,104.77,59211.0,99.275,99.3129,99.2276,99.275,59211.0
2023-04-03 15:45:00,104.78,104.85,104.75,104.81,56993.0,99.2845,99.3508,99.2561,99.3129,56993.0
2023-04-03 15:50:00,104.82,104.87,104.73,104.85,116691.0,99.3224,99.3698,99.2371,99.3508,116691.0
2023-04-03 15:55:00,104.84,104.94,104.81,104.82,226914.0,99.3413,99.4361,99.3129,99.3224,226914.0
2023-04-04 09:30:00,104.84,104.88,104.44,104.74,121688.0,99.3413,99.3792,98.9623,99.2466,121688.0
2023-04-04 09:35:00,104.79,104.85,104.61,104.65,32161.0,99.294,99.3508,99.1234,99.1613,32161.0
2023-04-04 09:40:00,104.66,104.72,104.58,104.62,36666.0,99.1708,99.2276,99.095,99.1329,36666.0
2023-04-04 09:45:00,104.6,104.85,104.59,104.85,29700.0,99.1139,99.3508,99.1045,99.3508,29700.0
2023-04-04 09:50:00,104.86,104.88,104.68,104.72,22844.0,99.3603,99.3792,99.1897,99.2276,22844.0
2023-04-04 09:55:00,104.72,104.89,104.67,104.84,15566.0,99.2276,99.3887,99.1803,99.3413,15566.0
2023-04-04 10:00:00,104.85,105.01,104.73,104.73,58892.0,99.3508,99.5024,99.2371,99.2371,58892.0
2023-04-04 10:05:00,104.75,104.79,104.61,104.67,19347.0,99.2561,99.294,99.1234,99.1803,19347.0
2023-04-04 10:10:00,104.68,104.7,104.48,104.49,26716.0,99.1897,99.2087,99.0002,99.0097,26716.0
2023-04-04 10:15:00,104.48,104.58,104.43,104.5,21032.0,99.0002,99.095,98.9528,99.0192,21032.0
2023-04-04 10:20:00,104.49,104.5,104.19,104.26,20683.0,99.0097,99.0192,98.7254,98.7918,20683.0
2023-04-04 10:25:00,104.28,104.36,104.25,104.27,12298.0,98.8107,98.8865,98.7823,98.8012,12298.0
2023-04-04 10:30:00,104.27,104.4,104.24,104.37,19114.0,98.8012,98.9244,98.7728,98.896,19114.0
2023-04-04 10:35:00,104.37,104.47,104.33,104.43,14281.0,98.896,98.9908,98.8581,98.9528,14281.0
2023-04-04 10:40:00,104.41,104.42,104.22,104.36,21667.0,98.9339,98.9434,98.7539,98.8865,21667.0
2023-04-04 10:45:00,104.38,104.42,104.28,104.41,6108.0,98.9055,98.9434,98.8107,98.9339,6108.0
2023-04-04 10:50:00,104.41,104.57,104.37,104.53,31895.0,98.9339,99.0855,98.896,99.0476,31895.0
2023-04-04 10:55:00,104.54,104.6,104.28,104.34,18539.0,99.0571,99.1139,98.8107,98.8676,18539.0
2023-04-04 11:00:00,104.34,104.34,104.17,104.23,10359.0,98.8676,98.8676,98.7065,98.7633,10359.0
2023-04-04 11:05:00,104.23,104.23,104.08,104.14,17713.0,98.7633,98.7633,98.6212,98.6781,17713.0
2023-04-04 11:10:00,104.16,104.19,104.07,104.1,23937.0,98.697,98.7254,98.6117,98.6402,23937.0
2023-04-04 11:15:00,104.07,104.12,103.99,104.09,44913.0,98.6117,98.6591,98.5359,98.6307,44913.0
2023-04-04 11:20:00,104.09,104.16,104.01,104.07,18039.0,98.6307,98.697,98.5549,98.6117,18039.0
2023-04-04 11:25:00,104.1,104.17,104.03,104.12,32961.0,98.6402,98.7065,98.5738,98.6591,32961.0
2023-04-04 11:30:00,104.12,104.15,103.95,103.97,19340.0,98.6591,98.6875,98.498,98.517,19340.0
2023-04-04 11:35:00,103.99,104.1,103.99,104.0,8723.0,98.5359,98.6402,98.5359,98.5454,8723.0
2023-04-04 11:40:00,103.98,104.04,103.96,104.02,13593.0,98.5264,98.5833,98.5075,98.5644,13593.0
2023-04-04 11:45:00,104.03,104.1,104.0,104.0,15543.0,98.5738,98.6402,98.5454,98.5454,15543.0
2023-04-04 11:50:00,103.99,104.02,103.93,103.96,16302.0,98.5359,98.5644,98.4791,98.5075,16302.0
2023-04-04 11:55:00,103.95,103.96,103.76,103.77,23489.0,98.498,98.5075,98.318,98.3275,23489.0
2023-04-04 12:00:00,103.78,103.8,103.71,103.73,21520.0,98.3369,98.3559,98.2706,98.2896,21520.0
2023-04-04 12:05:00,103.74,103.77,103.49,103.55,31054.0,98.299,98.3275,98.0621,98.119,31054.0
2023-04-04 12:10:00,103.55,103.58,103.38,103.38,59720.0,98.119,98.1474,97.9579,97.9579,59720.0
2023-04-04 12:15:00,103.37,103.45,103.35,103.41,44383.0,97.9484,98.0242,97.9295,97.9863,44383.0
2023-04-04 12:20:00,103.4,103.5,103.35,103.47,17251.0,97.9769,98.0716,97.9295,98.0432,17251.0
2023-04-04 12:25:00,103.49,103.62,103.49,103.58,27030.0,98.0621,98.1853,98.0621,98.1474,27030.0
2023-04-04 12:30:00,103.58,103.79,103.57,103.6,52907.0,98.1474,98.3464,98.138,98.1664,52907.0
2023-04-04 12:35:00,103.55,103.6,103.43,103.47,22514.0,98.119,98.1664,98.0053,98.0432,22514.0
2023-04-04 12:40:00,103.46,103.59,103.46,103.55,16323.0,98.0337,98.1569,98.0337,98.119,16323.0
2023-04-04 12:45:00,103.55,103.57,103.51,103.54,17040.0,98.119,98.138,98.0811,98.1095,17040.0
2023-04-04 12:50:00,103.54,103.54,103.41,103.41,9651.0,98.1095,98.1095,97.9863,97.9863,9651.0
2023-04-04 12:55:00,103.41,103.57,103.4,103.56,28202.0,97.9863,98.138,97.9769,98.1285,28202.0
2023-04-04 13:00:00,103.56,103.68,103.52,103.68,29954.0,98.1285,98.2422,98.0906,98.2422,29954.0
2023-04-04 13:05:00,103.67,103.73,103.54,103.54,27651.0,98.2327,98.2896,98.1095,98.1095,27651.0
2023-04-04 13:10:00,103.49,103.49,103.4,103.48,18546.0,98.0621,98.0621,97.9769,98.0527,18546.0
2023-04-04 13:15:00,103.48,103.63,103.48,103.6,63244.0,98.0527,98.1948,98.0527,98.1664,63244.0
2023-04-04 13:20:00,103.6,103.72,103.56,103.72,20561.0,98.1664,98.2801,98.1285,98.2801,20561.0
2023-04-04 13:25:00,103.72,103.72,103.61,103.62,19151.0,98.2801,98.2801,98.1759,98.1853,19151.0
2023-04-04 13:30:00,103.62,103.8,103.61,103.75,23969.0,98.1853,98.3559,98.1759,98.3085,23969.0
2023-04-04 13:35:00,103.76,103.82,103.74,103.79,13104.0,98.318,98.3748,98.299,98.3464,13104.0
2023-04-04 13:40:00,103.79,103.86,103.79,103.83,22232.0,98.3464,98.4127,98.3464,98.3843,22232.0
2023-04-04 13:45:00,103.83,103.83,103.67,103.74,20041.0,98.3843,98.3843,98.2327,98.299,20041.0
2023-04-04 13:50:00,103.74,103.75,103.67,103.73,13234.0,98.299,98.3085,98.2327,98.2896,13234.0
2023-04-04 13:55:00,103.74,103.82,103.7,103.73,18976.0,98.299,98.3748,98.2611,98.2896,18976.0
2023-04-04 14:00:00,103.72,103.82,103.7,103.82,16886.0,98.2801,98.3748,98.2611,98.3748,16886.0
2023-04-04 14:05:00,103.83,103.84,103.72,103.73,13518.0,98.3843,98.3938,98.2801,98.2896,13518.0
2023-04-04 14:10:00,103.74,103.86,103.73,103.86,31535.0,98.299,98.4127,98.2896,98.4127,31535.0
2023-04-04 14:15:00,103.87,103.93,103.76,103.76,31228.0,98.4222,98.4791,98.318,98.318,31228.0
2023-04-04 14:20:00,103.76,103.84,103.69,103.7,13214.0,98.318,98.3938,98.2517,98.2611,13214.0
2023-04-04 14:25:00,103.7,103.78,103.68,103.68,21029.0,98.2611,98.3369,98.2422,98.2422,21029.0
2023-04-04 14:30:00,103.68,103.75,103.66,103.72,13898.0,98.2422,98.3085,98.2232,98.2801,13898.0
2023-04-04 14:35:00,103.75,103.86,103.72,103.84,16013.0,98.3085,98.4127,98.2801,98.3938,16013.0
2023-04-04 14:40:00,103.84,103.89,103.82,103.84,12350.0,98.3938,98.4412,98.3748,98.3938,12350.0
2023-04-04 14:45:00,103.84,103.84,103.8,103.83,19070.0,98.3938,98.3938,98.3559,98.3843,19070.0
2023-04-04 14:50:00,103.84,103.93,103.83,103.92,15003.0,98.3938,98.4791,98.3843,98.4696,15003.0
2023-04-04 14:55:00,103.91,103.94,103.8,103.81,22267.0,98.4601,98.4885,98.3559,98.3654,22267.0
2023-04-04 15:00:00,103.8,103.97,103.78,103.92,26690.0,98.3559,98.517,98.3369,98.4696,26690.0
2023-04-04 15:05:00,103.91,103.99,103.88,103.96,15959.0,98.4601,98.5359,98.4317,98.5075,15959.0
2023-04-04 15:10:00,103.96,104.01,103.86,103.94,21346.0,98.5075,98.5549,98.4127,98.4885,21346.0
2023-04-04 15:15:00,103.93,103.99,103.89,103.93,19769.0,98.4791,98.5359,98.4412,98.4791,19769.0
2023-04-04 15:20:00,103.92,103.99,103.85,103.9,25761.0,98.4696,98.5359,98.4033,98.4506,25761.0
2023-04-04 15:25:00,103.88,103.9,103.78,103.81,21954.0,98.4317,98.4506,98.3369,98.3654,21954.0
2023-04-04 15:30:00,103.81,103.86,103.77,103.79,29466.0,98.3654,98.4127,98.3275,98.3464,29466.0
2023-04-04 15:35:00,103.78,103.82,103.68,103.77,34178.0,98.3369,98.3748,98.2422,98.3275,34178.0
2023-04-04 15:40:00,103.77,103.84,103.74,103.78,41153.0,98.3275,98.3938,98.299,98.3369,41153.0
2023-04-04 15:45:00,103.78,103.85,103.75,103.77,51148.0,98.3369,98.4033,98.3085,98.3275,51148.0
2023-04-04 15:50:00,103.77,104.03,103.77,104.01,93624.0,98.3275,98.5738,98.3275,98.5549,93624.0
2023-04-04 15:55:00,104.01,104.04,103.94,104.03,224809.0,98.5549,98.5833,98.4885,98.5738,224809.0
2023-04-05 09:30:00,103.98,104.67,103.93,104.65,78500.0,98.5264,99.1803,98.4791,99.1613,78500.0
2023-04-05 09:35:00,104.61,105.19,104.43,104.94,185754.0,99.1234,99.673,98.9528,99.4361,185754.0
2023-04-05 09:40:00,104.95,105.2,104.85,105.04,132120.0,99.4456,99.6825,99.3508,99.5309,132120.0
2023-04-05 09:45:00,105.01,105.47,104.98,105.19,247385.0,99.5024,99.9383,99.474,99.673,247385.0
2023-04-05 09:50:00,105.2,105.7,105.13,105.38,101481.0,99.6825,100.1562,99.6161,99.853,101481.0
2023-04-05 09:55:00,105.39,105.39,105.02,105.05,58820.0,99.8625,99.8625,99.5119,99.5403,58820.0
2023-04-05 10:00:00,105.06,105.13,104.8,104.82,70823.0,99.5498,99.6161,99.3034,99.3224,70823.0
2023-04-05 10:05:00,104.83,104.88,104.71,104.8,38079.0,99.3319,99.3792,99.2182,99.3034,38079.0
2023-04-05 10:10:00,104.78,104.79,104.49,104.67,36373.0,99.2845,99.294,99.0097,99.1803,36373.0
2023-04-05 10:15:00,104.66,104.8,104.54,104.77,47779.0,99.1708,99.3034,99.0571,99.275,47779.0
2023-04-05 10:20:00,104.78,104.91,104.72,104.89,46003.0,99.2845,99.4077,99.2276,99.3887,46003.0
2023-04-05 10:25:00,104.89,105.02,104.75,104.8,38810.0,99.3887,99.5119,99.2561,99.3034,38810.0
2023-04-05 10:30:00,104.8,104.88,104.73,104.75,32442.0,99.3034,99.3792,99.2371,99.2561,32442.0
2023-04-05 10:35:00,104.77,104.87,104.72,104.78,33632.0,99.275,99.3698,99.2276,99.2845,33632.0
2023-04-05 10:40:00,104.69,104.72,104.5,104.5,21053.0,99.1992,99.2276,99.0192,99.0192,21053.0
2023-04-05 10:45:00,104.48,104.59,104.41,104.51,45751.0,99.0002,99.1045,98.9339,99.0287,45751.0
2023-04-05 10:50:00,104.5,104.51,104.36,104.47,18848.0,99.0192,99.0287,98.8865,98.9908,18848.0
2023-04-05 10:55:00,104.47,104.52,104.42,104.46,19335.0,98.9908,99.0381,98.9434,98.9813,19335.0
2023-04-05 11:00:00,104.46,104.47,104.37,104.4,19000.0,98.9813,98.9908,98.896,98.9244,19000.0
2023-04-05 11:05:00,104.39,104.44,104.17,104.18,40862.0,98.9149,98.9623,98.7065,98.716,40862.0
2023-04-05 11:10:00,104.2,104.41,104.15,104.39,35405.0,98.7349,98.9339,98.6875,98.9149,35405.0
2023-04-05 11:15:00,104.38,104.5,104.35,104.39,25545.0,98.9055,99.0192,98.877,98.9149,25545.0
2023-04-05 11:20:00,104.38,104.46,104.33,104.41,23834.0,98.9055,98.9813,98.8581,98.9339,23834.0
2023-04-05 11:25:00,104.4,104.48,104.32,104.37,26113.0,98.9244,99.0002,98.8486,98.896,26113.0
2023-04-05 11:30:00,104.38,104.55,104.31,104.54,47301.0,98.9055,99.0666,98.8391,99.0571,47301.0
2023-04-05 11:35:00,104.54,104.63,104.48,104.51,41442.0,99.0571,99.1424,99.0002,99.0287,41442.0
2023-04-05 11:40:00,104.51,104.52,104.35,104.4,20282.0,99.0287,99.0381,98.877,98.9244,20282.0
2023-04-05 11:45:00,104.4,104.46,104.33,104.41,21242.0,98.9244,98.9813,98.8581,98.9339,21242.0
2023-04-05 11:50:00,104.4,104.5,104.4,104.47,14667.0,98.9244,99.0192,98.9244,98.9908,14667.0
2023-04-05 11:55:00,104.48,104.69,104.48,104.66,13335.0,99.0002,99.1992,99.0002,99.1708,13335.0
2023-04-05 12:00:00,104.67,104.75,104.55,104.55,18522.0,99.1803,99.2561,99.0666,99.0666,18522.0
2023-04-05 12:05:00,104.55,104.56,104.44,104.47,13401.0,99.0666,99.076,98.9623,98.9908,13401.0
2023-04-05 12:10:00,104.48,104.53,104.46,104.49,11913.0,99.0002,99.0476,98.9813,99.0097,11913.0
2023-04-05 12:15:00,104.5,104.6,104.39,104.6,26403.0,99.0192,99.1139,98.9149,99.1139,26403.0
2023-04-05 12:20:00,104.61,104.62,104.52,104.52,21578.0,99.1234,99.1329,99.0381,99.0381,21578.0
2023-04-05 12:25:00,104.52,104.52,104.33,104.39,23281.0,99.0381,99.0381,98.8581,98.9149,23281.0
2023-04-05 12:30:00,104.37,104.4,104.32,104.39,12634.0,98.896,98.9244,98.8486,98.9149,12634.0
2023-04-05 12:35:00,104.4,104.54,104.4,104.45,24097.0,98.9244,99.0571,98.9244,98.9718,24097.0
2023-04-05 12:40:00,104.44,104.45,104.34,104.39,14480.0,98.9623,98.9718,98.8676,98.9149,14480.0
2023-04-05 12:45:00,104.41,104.47,104.36,104.39,13308.0,98.9339,98.9908,98.8865,98.9149,13308.0
2023-04-05 12:50:00,104.39,104.47,104.35,104.45,14117.0,98.9149,98.9908,98.877,98.9718,14117.0
2023-04-05 12:55:00,104.46,104.6,104.46,104.59,32974.0,98.9813,99.1139,98.9813,99.1045,32974.0
2023-04-05 13:00:00,104.59,104.59,104.49,104.55,14125.0,99.1045,99.1045,99.0097,99.0666,14125.0
2023-04-05 13:05:00,104.57,104.64,104.53,104.55,10822.0,99.0855,99.1518,99.0476,99.0666,10822.0
2023-04-05 13:10:00,104.54,104.66,104.53,104.59,16094.0,99.0571,99.1708,99.0476,99.1045,16094.0
2023-04-05 13:15:00,104.6,104.64,104.57,104.58,17418.0,99.1139,99.1518,99.0855,99.095,17418.0
2023-04-05 13:20:00,104.58,104.66,104.57,104.65,18547.0,99.095,99.1708,99.0855,99.1613,18547.0
2023-04-05 13:25:00,104.65,104.76,104.65,104.69,18551.0,99.1613,99.2655,99.1613,99.1992,18551.0
2023-04-05 13:30:00,104.69,104.72,104.63,104.66,10276.0,99.1992,99.2276,99.1424,99.1708,10276.0
2023-04-05 13:35:00,104.65,104.67,104.59,104.66,17236.0,99.1613,99.1803,99.1045,99.1708,17236.0
2023-04-05 13:40:00,104.65,104.67,104.55,104.58,17835.0,99.1613,99.1803,99.0666,99.095,17835.0
2023-04-05 13:45:00,104.57,104.57,104.53,104.56,7576.0,99.0855,99.0855,99.0476,99.076,7576.0
2023-04-05 13:50:00,104.56,104.61,104.53,104.53,18482.0,99.076,99.1234,99.0476,99.0476,18482.0
2023-04-05 13:55:00,104.53,104.65,104.52,104.62,10494.0,99.0476,99.1613,99.0381,99.1329,10494.0
2023-04-05 14:00:00,104.62,104.78,104.61,104.76,16570.0,99.1329,99.2845,99.1234,99.2655,16570.0
2023-04-05 14:05:00,104.77,104.79,104.71,104.72,15112.0,99.275,99.294,99.2182,99.2276,15112.0
2023-04-05 14:10:00,104.72,104.73,104.65,104.72,18082.0,99.2276,99.2371,99.1613,99.2276,18082.0
2023-04-05 14:15:00,104.72,104.72,104.65,104.67,16689.0,99.2276,99.2276,99.1613,99.1803,16689.0
2023-04-05 14:20:00,104.66,104.67,104.53,104.54,18501.0,99.1708,99.1803,99.0476,99.0571,18501.0
2023-04-05 14:25:00,104.54,104.69,104.5,104.66,35497.0,99.0571,99.1992,99.0192,99.1708,35497.0
2023-04-05 14:30:00,104.68,104.78,104.67,104.76,69990.0,99.1897,99.2845,99.1803,99.2655,69990.0
2023-04-05 14:35:00,104.76,104.84,104.76,104.83,27002.0,99.2655,99.3413,99.2655,99.3319,27002.0
2023-04-05 14:40:00,104.84,104.92,104.83,104.91,65659.0,99.3413,99.4171,99.3319,99.4077,65659.0
2023-04-05 14:45:00,104.91,105.0,104.89,104.94,30863.0,99.4077,99.493,99.3887,99.4361,30863.0
2023-04-05 14:50:00,104.94,104.95,104.79,104.81,17833.0,99.4361,99.4456,99.294,99.3129,17833.0
2023-04-05 14:55:00,104.8,104.81,104.72,104.74,19235.0,99.3034,99.3129,99.2276,99.2466,19235.0
2023-04-05 15:00:00,104.73,104.73,104.64,104.67,23449.0,99.2371,99.2371,99.1518,99.1803,23449.0
2023-04-05 15:05:00,104.68,104.74,104.66,104.69,21141.0,99.1897,99.2466,99.1708,99.1992,21141.0
2023-04-05 15:10:00,104.7,104.76,104.66,104.75,28510.0,99.2087,99.2655,99.1708,99.2561,28510.0
2023-04-05 15:15:00,104.75,104.78,104.68,104.75,44192.0,99.2561,99.2845,99.1897,99.2561,44192.0
2023-04-05 15:20:00,104.74,104.89,104.72,104.85,48086.0,99.2466,99.3887,99.2276,99.3508,48086.0
2023-04-05 15:25:00,104.85,104.95,104.85,104.93,46066.0,99.3508,99.4456,99.3508,99.4266,46066.0
2023-04-05 15:30:00,104.93,104.98,104.9,104.97,56964.0,99.4266,99.474,99.3982,99.4645,56964.0
2023-04-05 15:35:00,104.97,104.98,104.81,104.83,67059.0,99.4645,99.474,99.3129,99.3319,67059.0
2023-04-05 15:40:00,104.84,104.94,104.8,104.9,48271.0,99.3413,99.4361,99.3034,99.3982,48271.0
2023-04-05 15:45:00,104.89,104.93,104.81,104.85,66047.0,99.3887,99.4266,99.3129,99.3508,66047.0
2023-04-05 15:50:00,104.86,105.06,104.83,104.92,172810.0,99.3603,99.5498,99.3319,99.4171,172810.0
2023-04-05 15:55:00,104.93,105.05,104.87,104.89,246311.0,99.4266,99.5403,99.3698,99.3887,246311.0
2023-04-06 09:30:00,104.9,105.16,104.75,105.09,92905.0,99.3982,99.6446,99.2561,99.5782,92905.0
2023-04-06 09:35:00,105.1,105.14,104.48,104.52,45062.0,99.5877,99.6256,99.0002,99.0381,45062.0
2023-04-06 09:40:00,104.51,104.53,104.14,104.21,16225.0,99.0287,99.0476,98.6781,98.7444,16225.0
2023-04-06 09:45:00,104.21,104.27,104.1,104.24,19785.0,98.7444,98.8012,98.6402,98.7728,19785.0
2023-04-06 09:50:00,104.19,104.28,104.02,104.07,18207.0,98.7254,98.8107,98.5644,98.6117,18207.0
2023-04-06 09:55:00,104.04,104.23,104.04,104.13,11600.0,98.5833,98.7633,98.5833,98.6686,11600.0
2023-04-06 10:00:00,104.14,104.32,104.11,104.24,14470.0,98.6781,98.8486,98.6496,98.7728,14470.0
2023-04-06 10:05:00,104.21,104.4,104.2,104.31,35219.0,98.7444,98.9244,98.7349,98.8391,35219.0
2023-04-06 10:10:00,104.28,104.46,104.26,104.43,16385.0,98.8107,98.9813,98.7918,98.9528,16385.0
2023-04-06 10:15:00,104.42,104.51,104.38,104.42,28737.0,98.9434,99.0287,98.9055,98.9434,28737.0
2023-04-06 10:20:00,104.38,104.38,104.2,104.23,15066.0,98.9055,98.9055,98.7349,98.7633,15066.0
2023-04-06 10:25:00,104.2,104.29,104.15,104.25,20202.0,98.7349,98.8202,98.6875,98.7823,20202.0
2023-04-06 10:30:00,104.27,104.41,104.21,104.41,14863.0,98.8012,98.9339,98.7444,98.9339,14863.0
2023-04-06 10:35:00,104.42,104.47,104.19,104.23,14649.0,98.9434,98.9908,98.7254,98.7633,14649.0
2023-04-06 10:40:00,104.22,104.25,104.08,104.15,9957.0,98.7539,98.7823,98.6212,98.6875,9957.0
2023-04-06 10:45:00,104.15,104.41,104.12,104.29,25925.0,98.6875,98.9339,98.6591,98.8202,25925.0
2023-04-06 10:50:00,104.27,104.34,104.22,104.25,33523.0,98.8012,98.8676,98.7539,98.7823,33523.0
2023-04-06 10:55:00,104.22,104.3,104.18,104.23,23383.0,98.7539,98.8297,98.716,98.7633,23383.0
2023-04-06 11:00:00,104.25,104.35,104.2,104.35,12958.0,98.7823,98.877,98.7349,98.877,12958.0
2023-04-06 11:05:00,104.36,104.54,104.35,104.49,12780.0,98.8865,99.0571,98.877,99.0097,12780.0
2023-04-06 11:10:00,104.5,104.53,104.41,104.48,7224.0,99.0192,99.0476,98.9339,99.0002,7224.0
2023-04-06 11:15:00,104.51,104.61,104.49,104.59,12612.0,99.0287,99.1234,99.0097,99.1045,12612.0
2023-04-06 11:20:00,104.58,104.65,104.56,104.58,6963.0,99.095,99.1613,99.076,99.095,6963.0
2023-04-06 11:25:00,104.57,104.57,104.49,104.51,8670.0,99.0855,99.0855,99.0097,99.0287,8670.0
2023-04-06 11:30:00,104.49,104.61,104.47,104.6,10877.0,99.0097,99.1234,98.9908,99.1139,10877.0
2023-04-06 11:35:00,104.55,104.64,104.52,104.61,15953.0,99.0666,99.1518,99.0381,99.1234,15953.0
2023-04-06 11:40:00,104.61,104.64,104.59,104.63,12925.0,99.1234,99.1518,99.1045,99.1424,12925.0
2023-04-06 11:45:00,104.63,104.67,104.58,104.6,20944.0,99.1424,99.1803,99.095,99.1139,20944.0
2023-04-06 11:50:00,104.59,104.65,104.56,104.6,14107.0,99.1045,99.1613,99.076,99.1139,14107.0
2023-04-06 11:55:00,104.61,104.74,104.6,104.73,12985.0,99.1234,99.2466,99.1139,99.2371,12985.0
2023-04-06 12:00:00,104.74,104.9,104.74,104.82,22871.0,99.2466,99.3982,99.2466,99.3224,22871.0
2023-04-06 12:05:00,104.83,104.85,104.77,104.83,18830.0,99.3319,99.3508,99.275,99.3319,18830.0
2023-04-06 12:10:00,104.81,104.89,104.78,104.86,18255.0,99.3129,99.3887,99.2845,99.3603,18255.0
2023-04-06 12:15:00,104.86,104.93,104.83,104.84,14996.0,99.3603,99.4266,99.3319,99.3413,14996.0
2023-04-06 12:20:00,104.84,104.84,104.79,104.83,9117.0,99.3413,99.3413,99.294,99.3319,9117.0
2023-04-06 12:25:00,104.81,104.88,104.8,104.84,7313.0,99.3129,99.3792,99.3034,99.3413,7313.0
2023-04-06 12:30:00,104.84,105.01,104.84,104.97,21131.0,99.3413,99.5024,99.3413,99.4645,21131.0
2023-04-06 12:35:00,104.97,105.02,104.94,104.94,10970.0,99.4645,99.5119,99.4361,99.4361,10970.0
2023-04-06 12:40:00,104.95,105.06,104.93,105.03,17556.0,99.4456,99.5498,99.4266,99.5214,17556.0
2023-04-06 12:45:00,105.04,105.06,104.98,104.99,21360.0,99.5309,99.5498,99.474,99.4835,21360.0
2023-04-06 12:50:00,104.99,105.01,104.96,104.98,8147.0,99.4835,99.5024,99.4551,99.474,8147.0
2023-04-06 12:55:00,104.96,105.0,104.91,105.0,9705.0,99.4551,99.493,99.4077,99.493,9705.0
2023-04-06 13:00:00,105.0,105.13,105.0,105.04,24735.0,99.493,99.6161,99.493,99.5309,24735.0
2023-04-06 13:05:00,105.04,105.06,104.99,105.05,11327.0,99.5309,99.5498,99.4835,99.5403,11327.0
2023-04-06 13:10:00,105.04,105.05,105.01,105.02,15261.0,99.5309,99.5403,99.5024,99.5119,15261.0
2023-04-06 13:15:00,105.02,105.12,105.02,105.12,13434.0,99.5119,99.6067,99.5119,99.6067,13434.0
2023-04-06 13:20:00,105.11,105.12,105.06,105.07,13562.0,99.5972,99.6067,99.5498,99.5593,13562.0
2023-04-06 13:25:00,105.07,105.11,105.0,105.0,11968.0,99.5593,99.5972,99.493,99.493,11968.0
2023-04-06 13:30:00,105.01,105.03,104.93,104.95,14821.0,99.5024,99.5214,99.4266,99.4456,14821.0
2023-04-06 13:35:00,104.94,105.03,104.93,105.02,15590.0,99.4361,99.5214,99.4266,99.5119,15590.0
2023-04-06 13:40:00,105.02,105.03,104.9,104.94,10043.0,99.5119,99.5214,99.3982,99.4361,10043.0
2023-04-06 13:45:00,104.94,104.94,104.86,104.9,17338.0,99.4361,99.4361,99.3603,99.3982,17338.0
2023-04-06 13:50:00,104.88,104.89,104.77,104.79,18349.0,99.3792,99.3887,99.275,99.294,18349.0
2023-04-06 13:55:00,104.79,104.83,104.76,104.8,7056.0,99.294,99.3319,99.2655,99.3034,7056.0
2023-04-06 14:00:00,104.81,104.84,104.77,104.78,9867.0,99.3129,99.3413,99.275,99.2845,9867.0
2023-04-06 14:05:00,104.78,104.87,104.78,104.85,6967.0,99.2845,99.3698,99.2845,99.3508,6967.0
2023-04-06 14:10:00,104.85,104.9,104.83,104.85,14694.0,99.3508,99.3982,99.3319,99.3508,14694.0
2023-04-06 14:15:00,104.86,104.91,104.84,104.87,7931.0,99.3603,99.4077,99.3413,99.3698,7931.0
2023-04-06 14:20:00,104.86,104.92,104.84,104.9,12991.0,99.3603,99.4171,99.3413,99.3982,12991.0
2023-04-06 14:25:00,104.91,104.93,104.88,104.93,10977.0,99.4077,99.4266,99.3792,99.4266,10977.0
2023-04-06 14:30:00,104.95,104.95,104.89,104.91,14332.0,99.4456,99.4456,99.3887,99.4077,14332.0
2023-04-06 14:35:00,104.91,104.91,104.87,104.87,13474.0,99.4077,99.4077,99.3698,99.3698,13474.0
2023-04-06 14:40:00,104.86,104.89,104.81,104.87,23695.0,99.3603,99.3887,99.3129,99.3698,23695.0
2023-04-06 14:45:00,104.85,104.92,104.83,104.88,12452.0,99.3508,99.4171,99.3319,99.3792,12452.0
2023-04-06 14:50:00,104.89,104.95,104.89,104.94,11926.0,99.3887,99.4456,99.3887,99.4361,11926.0
2023-04-06 14:55:00,104.93,104.95,104.85,104.87,26154.0,99.4266,99.4456,99.3508,99.3698,26154.0
2023-04-06 15:00:00,104.88,104.96,104.88,104.94,18634.0,99.3792,99.4551,99.3792,99.4361,18634.0
2023-04-06 15:05:00,104.93,104.94,104.83,104.83,19908.0,99.4266,99.4361,99.3319,99.3319,19908.0
2023-04-06 15:10:00,104.84,104.86,104.79,104.85,27446.0,99.3413,99.3603,99.294,99.3508,27446.0
2023-04-06 15:15:00,104.84,104.84,104.73,104.74,21748.0,99.3413,99.3413,99.2371,99.2466,21748.0
2023-04-06 15:20:00,104.73,104.8,104.72,104.78,26807.0,99.2371,99.3034,99.2276,99.2845,26807.0
2023-04-06 15:25:00,104.79,104.8,104.73,104.75,22634.0,99.294,99.3034,99.2371,99.2561,22634.0
2023-04-06 15:30:00,104.75,104.85,104.74,104.79,27062.0,99.2561,99.3508,99.2466,99.294,27062.0
2023-04-06 15:35:00,104.79,104.8,104.67,104.7,42695.0,99.294,99.3034,99.1803,99.2087,42695.0
2023-04-06 15:40:00,104.7,104.72,104.6,104.71,47449.0,99.2087,99.2276,99.1139,99.2182,47449.0
2023-04-06 15:45:00,104.71,104.79,104.69,104.77,52499.0,99.2182,99.294,99.1992,99.275,52499.0
2023-04-06 15:50:00,104.77,104.81,104.6,104.61,78083.0,99.275,99.3129,99.1139,99.1234,78083.0
2023-04-06 15:55:00,104.61,104.73,104.57,104.69,169769.0,99.1234,99.2371,99.0855,99.1992,169769.0
2023-04-10 09:30:00,103.55,103.69,103.18,103.32,140411.0,98.119,98.2517,97.7684,97.9011,140411.0
2023-04-10 09:35:00,103.3,103.41,103.07,103.41,68939.0,97.8821,97.9863,97.6642,97.9863,68939.0
2023-04-10 09:40:00,103.42,103.8,103.4,103.8,42736.0,97.9958,98.3559,97.9769,98.3559,42736.0
2023-04-10 09:45:00,103.81,103.97,103.78,103.89,55013.0,98.3654,98.517,98.3369,98.4412,55013.0
2023-04-10 09:50:00,103.89,104.17,103.83,104.15,29315.0,98.4412,98.7065,98.3843,98.6875,29315.0
2023-04-10 09:55:00,104.15,104.16,103.92,104.04,31005.0,98.6875,98.697,98.4696,98.5833,31005.0
2023-04-10 10:00:00,104.01,104.16,103.83,104.16,24521.0,98.5549,98.697,98.3843,98.697,24521.0
2023-04-10 10:05:00,104.17,104.21,104.06,104.1,35936.0,98.7065,98.7444,98.6023,98.6402,35936.0
2023-04-10 10:10:00,104.07,104.24,104.07,104.14,25054.0,98.6117,98.7728,98.6117,98.6781,25054.0
2023-04-10 10:15:00,104.14,104.19,103.99,104.0,32689.0,98.6781,98.7254,98.5359,98.5454,32689.0
2023-04-10 10:20:00,103.97,104.03,103.92,103.99,12519.0,98.517,98.5738,98.4696,98.5359,12519.0
2023-04-10 10:25:00,103.99,104.03,103.96,103.99,37594.0,98.5359,98.5738,98.5075,98.5359,37594.0
2023-04-10 10:30:00,103.99,104.16,103.99,104.14,27762.0,98.5359,98.697,98.5359,98.6781,27762.0
2023-04-10 10:35:00,104.13,104.26,104.13,104.2,21184.0,98.6686,98.7918,98.6686,98.7349,21184.0
2023-04-10 10:40:00,104.2,104.31,104.18,104.3,17569.0,98.7349,98.8391,98.716,98.8297,17569.0
2023-04-10 10:45:00,104.28,104.35,104.15,104.34,35088.0,98.8107,98.877,98.6875,98.8676,35088.0
2023-04-10 10:50:00,104.34,104.34,104.16,104.24,80954.0,98.8676,98.8676,98.697,98.7728,80954.0
2023-04-10 10:55:00,104.23,104.24,104.08,104.08,11797.0,98.7633,98.7728,98.6212,98.6212,11797.0
2023-04-10 11:00:00,104.12,104.23,104.07,104.16,14367.0,98.6591,98.7633,98.6117,98.697,14367.0
2023-04-10 11:05:00,104.16,104.26,104.13,104.23,19671.0,98.697,98.7918,98.6686,98.7633,19671.0
2023-04-10 11:10:00,104.22,104.25,104.14,104.23,14796.0,98.7539,98.7823,98.6781,98.7633,14796.0
2023-04-10 11:15:00,104.21,104.29,104.21,104.25,8816.0,98.7444,98.8202,98.7444,98.7823,8816.0
2023-04-10 11:20:00,104.25,104.25,104.12,104.13,13821.0,98.7823,98.7823,98.6591,98.6686,13821.0
2023-04-10 11:25:00,104.13,104.25,104.11,104.25,9018.0,98.6686,98.7823,98.6496,98.7823,9018.0
2023-04-10 11:30:00,104.25,104.28,104.2,104.23,11139.0,98.7823,98.8107,98.7349,98.7633,11139.0
2023-04-10 11:35:00,104.23,104.27,104.2,104.23,12494.0,98.7633,98.8012,98.7349,98.7633,12494.0
2023-04-10 11:40:00,104.21,104.24,104.15,104.18,15224.0,98.7444,98.7728,98.6875,98.716,15224.0
2023-04-10 11:45:00,104.18,104.26,104.16,104.25,10710.0,98.716,98.7918,98.697,98.7823,10710.0
2023-04-10 11:50:00,104.25,104.26,104.2,104.26,14983.0,98.7823,98.7918,98.7349,98.7918,14983.0
2023-04-10 11:55:00,104.25,104.26,104.19,104.23,29190.0,98.7823,98.7918,98.7254,98.7633,29190.0
2023-04-10 12:00:00,104.23,104.26,104.06,104.09,18633.0,98.7633,98.7918,98.6023,98.6307,18633.0
2023-04-10 12:05:00,104.08,104.15,104.02,104.15,12299.0,98.6212,98.6875,98.5644,98.6875,12299.0
2023-04-10 12:10:00,104.16,104.2,104.09,104.13,15587.0,98.697,98.7349,98.6307,98.6686,15587.0
2023-04-10 12:15:00,104.15,104.31,104.14,104.28,17430.0,98.6875,98.8391,98.6781,98.8107,17430.0
2023-04-10 12:20:00,104.29,104.35,104.25,104.34,30881.0,98.8202,98.877,98.7823,98.8676,30881.0
2023-04-10 12:25:00,104.33,104.34,104.27,104.28,6490.0,98.8581,98.8676,98.8012,98.8107,6490.0
2023-04-10 12:30:00,104.29,104.51,104.28,104.49,40752.0,98.8202,99.0287,98.8107,99.0097,40752.0
2023-04-10 12:35:00,104.49,104.69,104.48,104.63,30748.0,99.0097,99.1992,99.0002,99.1424,30748.0
2023-04-10 12:40:00,104.63,104.66,104.56,104.61,14269.0,99.1424,99.1708,99.076,99.1234,14269.0
2023-04-10 12:45:00,104.61,104.63,104.57,104.6,13198.0,99.1234,99.1424,99.0855,99.1139,13198.0
2023-04-10 12:50:00,104.59,104.64,104.57,104.58,18893.0,99.1045,99.1518,99.0855,99.095,18893.0
2023-04-10 12:55:00,104.57,104.6,104.54,104.59,9125.0,99.0855,99.1139,99.0571,99.1045,9125.0
2023-04-10 13:00:00,104.6,104.63,104.55,104.56,18034.0,99.1139,99.1424,99.0666,99.076,18034.0
2023-04-10 13:05:00,104.57,104.74,104.55,104.73,14348.0,99.0855,99.2466,99.0666,99.2371,14348.0
2023-04-10 13:10:00,104.75,104.8,104.72,104.76,18173.0,99.2561,99.3034,99.2276,99.2655,18173.0
2023-04-10 13:15:00,104.77,104.82,104.73,104.76,11657.0,99.275,99.3224,99.2371,99.2655,11657.0
2023-04-10 13:20:00,104.76,104.78,104.65,104.67,14102.0,99.2655,99.2845,99.1613,99.1803,14102.0
2023-04-10 13:25:00,104.67,104.73,104.66,104.68,9449.0,99.1803,99.2371,99.1708,99.1897,9449.0
2023-04-10 13:30:00,104.68,104.73,104.66,104.67,10500.0,99.1897,99.2371,99.1708,99.1803,10500.0
2023-04-10 13:35:00,104.68,104.69,104.6,104.64,6913.0,99.1897,99.1992,99.1139,99.1518,6913.0
2023-04-10 13:40:00,104.64,104.64,104.59,104.59,11020.0,99.1518,99.1518,99.1045,99.1045,11020.0
2023-04-10 13:45:00,104.61,104.72,104.6,104.68,15350.0,99.1234,99.2276,99.1139,99.1897,15350.0
2023-04-10 13:50:00,104.67,104.7,104.61,104.62,6413.0,99.1803,99.2087,99.1234,99.1329,6413.0
2023-04-10 13:55:00,104.6,104.63,104.58,104.6,10546.0,99.1139,99.1424,99.095,99.1139,10546.0
2023-04-10 14:00:00,104.61,104.62,104.54,104.59,7367.0,99.1234,99.1329,99.0571,99.1045,7367.0
2023-04-10 14:05:00,104.59,104.73,104.59,104.64,16129.0,99.1045,99.2371,99.1045,99.1518,16129.0
2023-04-10 14:10:00,104.63,104.69,104.62,104.65,9467.0,99.1424,99.1992,99.1329,99.1613,9467.0
2023-04-10 14:15:00,104.65,104.72,104.65,104.68,9108.0,99.1613,99.2276,99.1613,99.1897,9108.0
2023-04-10 14:20:00,104.7,104.71,104.64,104.64,5616.0,99.2087,99.2182,99.1518,99.1518,5616.0
2023-04-10 14:25:00,104.64,104.64,104.57,104.59,5793.0,99.1518,99.1518,99.0855,99.1045,5793.0
2023-04-10 14:30:00,104.61,104.66,104.58,104.59,7347.0,99.1234,99.1708,99.095,99.1045,7347.0
2023-04-10 14:35:00,104.56,104.58,104.53,104.57,8907.0,99.076,99.095,99.0476,99.0855,8907.0
2023-04-10 14:40:00,104.56,104.58,104.48,104.54,11201.0,99.076,99.095,99.0002,99.0571,11201.0
2023-04-10 14:45:00,104.54,104.58,104.52,104.57,11640.0,99.0571,99.095,99.0381,99.0855,11640.0
2023-04-10 14:50:00,104.57,104.63,104.56,104.59,10433.0,99.0855,99.1424,99.076,99.1045,10433.0
2023-04-10 14:55:00,104.59,104.72,104.59,104.7,12421.0,99.1045,99.2276,99.1045,99.2087,12421.0
2023-04-10 15:00:00,104.7,104.74,104.65,104.67,13316.0,99.2087,99.2466,99.1613,99.1803,13316.0
2023-04-10 15:05:00,104.68,104.71,104.64,104.67,13345.0,99.1897,99.2182,99.1518,99.1803,13345.0
2023-04-10 15:10:00,104.67,104.67,104.54,104.56,15558.0,99.1803,99.1803,99.0571,99.076,15558.0
2023-04-10 15:15:00,104.57,104.59,104.55,104.56,14619.0,99.0855,99.1045,99.0666,99.076,14619.0
2023-04-10 15:20:00,104.55,104.58,104.53,104.54,22087.0,99.0666,99.095,99.0476,99.0571,22087.0
2023-04-10 15:25:00,104.55,104.56,104.48,104.49,22857.0,99.0666,99.076,99.0002,99.0097,22857.0
2023-04-10 15:30:00,104.5,104.57,104.49,104.56,32439.0,99.0192,99.0855,99.0097,99.076,32439.0
2023-04-10 15:35:00,104.55,104.56,104.46,104.53,38789.0,99.0666,99.076,98.9813,99.0476,38789.0
2023-04-10 15:40:00,104.53,104.57,104.48,104.5,43129.0,99.0476,99.0855,99.0002,99.0192,43129.0
2023-04-10 15:45:00,104.5,104.66,104.48,104.63,45535.0,99.0192,99.1708,99.0002,99.1424,45535.0
2023-04-10 15:50:00,104.64,104.76,104.49,104.55,82467.0,99.1518,99.2655,99.0097,99.0666,82467.0
2023-04-10 15:55:00,104.55,104.79,104.48,104.76,216102.0,99.0666,99.294,99.0002,99.2655,216102.0
2023-04-11 09:30:00,105.07,105.32,104.92,105.12,123693.0,99.5593,99.7962,99.4171,99.6067,123693.0
2023-04-11 09:35:00,105.15,105.34,105.09,105.16,29861.0,99.6351,99.8151,99.5782,99.6446,29861.0
2023-04-11 09:40:00,105.15,105.19,105.02,105.11,31331.0,99.6351,99.673,99.5119,99.5972,31331.0
2023-04-11 09:45:00,105.09,105.27,105.09,105.23,30132.0,99.5782,99.7488,99.5782,99.7109,30132.0
2023-04-11 09:50:00,105.23,105.55,105.23,105.53,66329.0,99.7109,100.0141,99.7109,99.9952,66329.0
2023-04-11 09:55:00,105.52,105.61,105.45,105.56,53269.0,99.9857,100.071,99.9194,100.0236,53269.0
2023-04-11 10:00:00,105.57,105.65,105.51,105.63,48756.0,100.0331,100.1089,99.9762,100.0899,48756.0
2023-04-11 10:05:00,105.63,105.67,105.47,105.62,42740.0,100.0899,100.1278,99.9383,100.0804,42740.0
2023-04-11 10:10:00,105.63,105.63,105.35,105.47,37049.0,100.0899,100.0899,99.8246,99.9383,37049.0
2023-04-11 10:15:00,105.47,105.51,105.4,105.48,20497.0,99.9383,99.9762,99.872,99.9478,20497.0
2023-04-11 10:20:00,105.49,105.75,105.49,105.7,34147.0,99.9573,100.2036,99.9573,100.1562,34147.0
2023-04-11 10:25:00,105.72,105.8,105.63,105.8,25413.0,100.1752,100.251,100.0899,100.251,25413.0
2023-04-11 10:30:00,105.8,105.8,105.62,105.63,21938.0,100.251,100.251,100.0804,100.0899,21938.0
2023-04-11 10:35:00,105.62,105.65,105.51,105.65,19949.0,100.0804,100.1089,99.9762,100.1089,19949.0
2023-04-11 10:40:00,105.65,105.72,105.6,105.64,14082.0,100.1089,100.1752,100.0615,100.0994,14082.0
2023-04-11 10:45:00,105.64,105.68,105.58,105.63,20803.0,100.0994,100.1373,100.0425,100.0899,20803.0
2023-04-11 10:50:00,105.64,105.76,105.64,105.73,17428.0,100.0994,100.2131,100.0994,100.1847,17428.0
2023-04-11 10:55:00,105.72,105.83,105.7,105.81,40271.0,100.1752,100.2794,100.1562,100.2605,40271.0
2023-04-11 11:00:00,105.84,105.97,105.84,105.92,34669.0,100.2889,100.4121,100.2889,100.3647,34669.0
2023-04-11 11:05:00,105.93,106.02,105.91,105.99,96839.0,100.3742,100.4595,100.3552,100.431,96839.0
2023-04-11 11:10:00,105.99,106.09,105.93,106.03,61930.0,100.431,100.5258,100.3742,100.4689,61930.0
2023-04-11 11:15:00,106.03,106.16,106.03,106.14,42546.0,100.4689,100.5921,100.4689,100.5732,42546.0
2023-04-11 11:20:00,106.15,106.2,106.13,106.14,28162.0,100.5826,100.63,100.5637,100.5732,28162.0
2023-04-11 11:25:00,106.14,106.14,106.01,106.02,34560.0,100.5732,100.5732,100.45,100.4595,34560.0
2023-04-11 11:30:00,106.02,106.1,105.99,106.01,19746.0,100.4595,100.5353,100.431,100.45,19746.0
2023-04-11 11:35:00,106.02,106.02,105.89,106.02,31665.0,100.4595,100.4595,100.3363,100.4595,31665.0
2023-04-11 11:40:00,106.02,106.05,105.93,105.93,18446.0,100.4595,100.4879,100.3742,100.3742,18446.0
2023-04-11 11:45:00,105.94,106.03,105.89,106.03,24103.0,100.3837,100.4689,100.3363,100.4689,24103.0
2023-04-11 11:50:00,106.02,106.03,105.95,105.98,20303.0,100.4595,100.4689,100.3931,100.4216,20303.0
2023-04-11 11:55:00,105.99,106.06,105.93,106.02,23273.0,100.431,100.4974,100.3742,100.4595,23273.0
2023-04-11 12:00:00,106.03,106.11,106.03,106.04,26803.0,100.4689,100.5447,100.4689,100.4784,26803.0
2023-04-11 12:05:00,106.04,106.05,105.96,106.01,17566.0,100.4784,100.4879,100.4026,100.45,17566.0
2023-04-11 12:10:00,106.02,106.13,106.01,106.05,21588.0,100.4595,100.5637,100.45,100.4879,21588.0
2023-04-11 12:15:00,106.06,106.12,106.02,106.12,19533.0,100.4974,100.5542,100.4595,100.5542,19533.0
2023-04-11 12:20:00,106.15,106.24,106.14,106.2,41614.0,100.5826,100.6679,100.5732,100.63,41614.0
2023-04-11 12:25:00,106.2,106.27,106.15,106.27,17231.0,100.63,100.6963,100.5826,100.6963,17231.0
2023-04-11 12:30:00,106.27,106.28,106.13,106.13,29793.0,100.6963,100.7058,100.5637,100.5637,29793.0
2023-04-11 12:35:00,106.12,106.12,105.98,106.01,41306.0,100.5542,100.5542,100.4216,100.45,41306.0
2023-04-11 12:40:00,106.02,106.07,105.99,106.03,16629.0,100.4595,100.5068,100.431,100.4689,16629.0
2023-04-11 12:45:00,106.04,106.07,106.0,106.04,9428.0,100.4784,100.5068,100.4405,100.4784,9428.0
2023-04-11 12:50:00,106.04,106.15,106.04,106.15,14913.0,100.4784,100.5826,100.4784,100.5826,14913.0
2023-04-11 12:55:00,106.16,106.17,106.11,106.12,16441.0,100.5921,100.6016,100.5447,100.5542,16441.0
2023-04-11 13:00:00,106.13,106.14,106.05,106.08,16325.0,100.5637,100.5732,100.4879,100.5163,16325.0
2023-04-11 13:05:00,106.07,106.16,106.07,106.14,25022.0,100.5068,100.5921,100.5068,100.5732,25022.0
2023-04-11 13:10:00,106.14,106.16,106.02,106.03,13096.0,100.5732,100.5921,100.4595,100.4689,13096.0
2023-04-11 13:15:00,106.03,106.12,106.03,106.08,13598.0,100.4689,100.5542,100.4689,100.5163,13598.0
2023-04-11 13:20:00,106.09,106.11,106.06,106.07,18408.0,100.5258,100.5447,100.4974,100.5068,18408.0
2023-04-11 13:25:00,106.08,106.12,106.05,106.09,10276.0,100.5163,100.5542,100.4879,100.5258,10276.0
2023-04-11 13:30:00,106.1,106.16,106.08,106.09,13336.0,100.5353,100.5921,100.5163,100.5258,13336.0
2023-04-11 13:35:00,106.09,106.12,106.04,106.12,10660.0,100.5258,100.5542,100.4784,100.5542,10660.0
2023-04-11 13:40:00,106.12,106.16,106.11,106.11,10948.0,100.5542,100.5921,100.5447,100.5447,10948.0
2023-04-11 13:45:00,106.13,106.23,106.12,106.22,19720.0,100.5637,100.6584,100.5542,100.649,19720.0
2023-04-11 13:50:00,106.22,106.25,106.17,106.25,12346.0,100.649,100.6774,100.6016,100.6774,12346.0
2023-04-11 13:55:00,106.24,106.26,106.21,106.22,14569.0,100.6679,100.6869,100.6395,100.649,14569.0
2023-04-11 14:00:00,106.23,106.24,106.11,106.13,25738.0,100.6584,100.6679,100.5447,100.5637,25738.0
2023-04-11 14:05:00,106.14,106.21,106.08,106.21,21089.0,100.5732,100.6395,100.5163,100.6395,21089.0
2023-04-11 14:10:00,106.2,106.27,106.18,106.23,26061.0,100.63,100.6963,100.6111,100.6584,26061.0
2023-04-11 14:15:00,106.23,106.35,106.23,106.34,18090.0,100.6584,100.7721,100.6584,100.7627,18090.0
2023-04-11 14:20:00,106.34,106.37,106.32,106.32,13757.0,100.7627,100.7911,100.7437,100.7437,13757.0
2023-04-11 14:25:00,106.32,106.38,106.31,106.37,13467.0,100.7437,100.8006,100.7342,100.7911,13467.0
2023-04-11 14:30:00,106.37,106.4,106.31,106.31,15174.0,100.7911,100.8195,100.7342,100.7342,15174.0
2023-04-11 14:35:00,106.31,106.32,106.28,106.29,11670.0,100.7342,100.7437,100.7058,100.7153,11670.0
2023-04-11 14:40:00,106.3,106.31,106.26,106.29,20041.0,100.7248,100.7342,100.6869,100.7153,20041.0
2023-04-11 14:45:00,106.29,106.3,106.23,106.26,15512.0,100.7153,100.7248,100.6584,100.6869,15512.0
2023-04-11 14:50:00,106.24,106.25,106.17,106.23,26594.0,100.6679,100.6774,100.6016,100.6584,26594.0
2023-04-11 14:55:00,106.23,106.24,106.13,106.15,15918.0,100.6584,100.6679,100.5637,100.5826,15918.0
2023-04-11 15:00:00,106.16,106.18,106.12,106.14,20780.0,100.5921,100.6111,100.5542,100.5732,20780.0
2023-04-11 15:05:00,106.13,106.13,106.05,106.06,22476.0,100.5637,100.5637,100.4879,100.4974,22476.0
2023-04-11 15:10:00,106.06,106.19,106.06,106.15,18913.0,100.4974,100.6205,100.4974,100.5826,18913.0
2023-04-11 15:15:00,106.15,106.2,106.13,106.14,22324.0,100.5826,100.63,100.5637,100.5732,22324.0
2023-04-11 15:20:00,106.14,106.18,106.1,106.15,18353.0,100.5732,100.6111,100.5353,100.5826,18353.0
2023-04-11 15:25:00,106.15,106.16,106.07,106.11,18089.0,100.5826,100.5921,100.5068,100.5447,18089.0
2023-04-11 15:30:00,106.12,106.15,106.04,106.09,28791.0,100.5542,100.5826,100.4784,100.5258,28791.0
2023-04-11 15:35:00,106.08,106.13,105.94,105.97,33427.0,100.5163,100.5637,100.3837,100.4121,33427.0
2023-04-11 15:40:00,105.98,106.01,105.86,105.89,36455.0,100.4216,100.45,100.3078,100.3363,36455.0
2023-04-11 15:45:00,105.88,105.88,105.74,105.75,45625.0,100.3268,100.3268,100.1941,100.2036,45625.0
2023-04-11 15:50:00,105.75,105.8,105.61,105.77,92731.0,100.2036,100.251,100.071,100.2226,92731.0
2023-04-11 15:55:00,105.77,105.77,105.65,105.77,240686.0,100.2226,100.2226,100.1089,100.2226,240686.0
2023-04-12 09:30:00,106.03,106.4,106.03,106.4,109786.0,100.4689,100.8195,100.4689,100.8195,109786.0
2023-04-12 09:35:00,106.39,106.46,106.13,106.14,70272.0,100.81,100.8764,100.5637,100.5732,70272.0
2023-04-12 09:40:00,106.15,106.26,105.92,106.06,60417.0,100.5826,100.6869,100.3647,100.4974,60417.0
2023-04-12 09:45:00,106.06,106.13,105.75,105.88,27607.0,100.4974,100.5637,100.2036,100.3268,27607.0
2023-04-12 09:50:00,105.87,106.2,105.73,106.16,44035.0,100.3173,100.63,100.1847,100.5921,44035.0
2023-04-12 09:55:00,106.2,106.32,106.12,106.14,25864.0,100.63,100.7437,100.5542,100.5732,25864.0
2023-04-12 10:00:00,106.13,106.17,106.04,106.07,29685.0,100.5637,100.6016,100.4784,100.5068,29685.0
2023-04-12 10:05:00,106.09,106.19,106.01,106.06,18991.0,100.5258,100.6205,100.45,100.4974,18991.0
2023-04-12 10:10:00,106.08,106.12,106.0,106.0,19948.0,100.5163,100.5542,100.4405,100.4405,19948.0
2023-04-12 10:15:00,106.01,106.28,106.01,106.07,27583.0,100.45,100.7058,100.45,100.5068,27583.0
2023-04-12 10:20:00,106.09,106.25,106.08,106.2,24985.0,100.5258,100.6774,100.5163,100.63,24985.0
2023-04-12 10:25:00,106.2,106.22,106.0,106.17,18367.0,100.63,100.649,100.4405,100.6016,18367.0
2023-04-12 10:30:00,106.22,106.23,105.88,105.91,40208.0,100.649,100.6584,100.3268,100.3552,40208.0
2023-04-12 10:35:00,105.87,105.9,105.67,105.71,20310.0,100.3173,100.3457,100.1278,100.1657,20310.0
2023-04-12 10:40:00,105.71,105.91,105.71,105.84,27414.0,100.1657,100.3552,100.1657,100.2889,27414.0
2023-04-12 10:45:00,105.84,105.96,105.74,105.86,47589.0,100.2889,100.4026,100.1941,100.3078,47589.0
2023-04-12 10:50:00,105.85,105.94,105.83,105.88,23011.0,100.2984,100.3837,100.2794,100.3268,23011.0
2023-04-12 10:55:00,105.87,105.87,105.69,105.75,24052.0,100.3173,100.3173,100.1468,100.2036,24052.0
2023-04-12 11:00:00,105.72,105.87,105.45,105.46,110458.0,100.1752,100.3173,99.9194,99.9288,110458.0
2023-04-12 11:05:00,105.46,105.64,105.46,105.57,29319.0,99.9288,100.0994,99.9288,100.0331,29319.0
2023-04-12 11:10:00,105.55,105.6,105.35,105.46,17701.0,100.0141,100.0615,99.8246,99.9288,17701.0
2023-04-12 11:15:00,105.46,105.52,105.38,105.43,26628.0,99.9288,99.9857,99.853,99.9004,26628.0
2023-04-12 11:20:00,105.43,105.65,105.42,105.63,16160.0,99.9004,100.1089,99.8909,100.0899,16160.0
2023-04-12 11:25:00,105.64,105.7,105.6,105.66,10799.0,100.0994,100.1562,100.0615,100.1183,10799.0
2023-04-12 11:30:00,105.68,105.74,105.61,105.67,17248.0,100.1373,100.1941,100.071,100.1278,17248.0
2023-04-12 11:35:00,105.68,105.69,105.59,105.65,13224.0,100.1373,100.1468,100.052,100.1089,13224.0
2023-04-12 11:40:00,105.64,105.79,105.63,105.79,11580.0,100.0994,100.2415,100.0899,100.2415,11580.0
2023-04-12 11:45:00,105.77,105.94,105.77,105.9,13638.0,100.2226,100.3837,100.2226,100.3457,13638.0
2023-04-12 11:50:00,105.92,106.0,105.87,105.98,15588.0,100.3647,100.4405,100.3173,100.4216,15588.0
2023-04-12 11:55:00,105.97,106.09,105.97,106.09,13055.0,100.4121,100.5258,100.4121,100.5258,13055.0
2023-04-12 12:00:00,106.09,106.13,106.01,106.06,14417.0,100.5258,100.5637,100.45,100.4974,14417.0
2023-04-12 12:05:00,106.06,106.1,106.0,106.1,23184.0,100.4974,100.5353,100.4405,100.5353,23184.0
2023-04-12 12:10:00,106.1,106.17,106.05,106.15,17784.0,100.5353,100.6016,100.4879,100.5826,17784.0
2023-04-12 12:15:00,106.17,106.2,106.06,106.15,20006.0,100.6016,100.63,100.4974,100.5826,20006.0
2023-04-12 12:20:00,106.15,106.22,106.09,106.19,19855.0,100.5826,100.649,100.5258,100.6205,19855.0
2023-04-12 12:25:00,106.2,106.23,106.08,106.12,18613.0,100.63,100.6584,100.5163,100.5542,18613.0
2023-04-12 12:30:00,106.13,106.19,106.1,106.11,12726.0,100.5637,100.6205,100.5353,100.5447,12726.0
2023-04-12 12:35:00,106.1,106.15,106.07,106.14,13722.0,100.5353,100.5826,100.5068,100.5732,13722.0
2023-04-12 12:40:00,106.15,106.15,106.03,106.05,12969.0,100.5826,100.5826,100.4689,100.4879,12969.0
2023-04-12 12:45:00,106.05,106.19,106.04,106.14,13402.0,100.4879,100.6205,100.4784,100.5732,13402.0
2023-04-12 12:50:00,106.15,106.2,106.1,106.19,10225.0,100.5826,100.63,100.5353,100.6205,10225.0
2023-04-12 12:55:00,106.19,106.29,106.18,106.28,11744.0,100.6205,100.7153,100.6111,100.7058,11744.0
2023-04-12 13:00:00,106.3,106.34,106.19,106.24,19847.0,100.7248,100.7627,100.6205,100.6679,19847.0
2023-04-12 13:05:00,106.25,106.38,106.24,106.36,15604.0,100.6774,100.8006,100.6679,100.7816,15604.0
2023-04-12 13:10:00,106.36,106.44,106.36,106.43,16559.0,100.7816,100.8574,100.7816,100.848,16559.0
2023-04-12 13:15:00,106.43,106.45,106.28,106.31,31176.0,100.848,100.8669,100.7058,100.7342,31176.0
2023-04-12 13:20:00,106.31,106.35,106.24,106.3,14194.0,100.7342,100.7721,100.6679,100.7248,14194.0
2023-04-12 13:25:00,106.28,106.37,106.25,106.35,15085.0,100.7058,100.7911,100.6774,100.7721,15085.0
2023-04-12 13:30:00,106.37,106.44,106.35,106.36,12724.0,100.7911,100.8574,100.7721,100.7816,12724.0
2023-04-12 13:35:00,106.35,106.39,106.22,106.25,18098.0,100.7721,100.81,100.649,100.6774,18098.0
2023-04-12 13:40:00,106.24,106.3,106.24,106.25,12624.0,100.6679,100.7248,100.6679,100.6774,12624.0
2023-04-12 13:45:00,106.25,106.29,106.21,106.28,13095.0,100.6774,100.7153,100.6395,100.7058,13095.0
2023-04-12 13:50:00,106.27,106.36,106.27,106.33,28521.0,100.6963,100.7816,100.6963,100.7532,28521.0
2023-04-12 13:55:00,106.31,106.37,106.31,106.33,15396.0,100.7342,100.7911,100.7342,100.7532,15396.0
2023-04-12 14:00:00,106.33,106.41,106.22,106.38,26080.0,100.7532,100.829,100.649,100.8006,26080.0
2023-04-12 14:05:00,106.37,106.41,106.2,106.24,15780.0,100.7911,100.829,100.63,100.6679,15780.0
2023-04-12 14:10:00,106.2,106.44,106.19,106.44,19761.0,100.63,100.8574,100.6205,100.8574,19761.0
2023-04-12 14:15:00,106.45,106.56,106.43,106.55,53804.0,100.8669,100.9711,100.848,100.9617,53804.0
2023-04-12 14:20:00,106.54,106.58,106.38,106.39,27409.0,100.9522,100.9901,100.8006,100.81,27409.0
2023-04-12 14:25:00,106.38,106.4,106.04,106.08,40156.0,100.8006,100.8195,100.4784,100.5163,40156.0
2023-04-12 14:30:00,106.06,106.07,105.93,105.95,25542.0,100.4974,100.5068,100.3742,100.3931,25542.0
2023-04-12 14:35:00,105.93,105.93,105.82,105.82,17324.0,100.3742,100.3742,100.2699,100.2699,17324.0
2023-04-12 14:40:00,105.81,105.97,105.77,105.95,15161.0,100.2605,100.4121,100.2226,100.3931,15161.0
2023-04-12 14:45:00,105.98,106.0,105.82,105.85,21668.0,100.4216,100.4405,100.2699,100.2984,21668.0
2023-04-12 14:50:00,105.86,105.89,105.76,105.85,17991.0,100.3078,100.3363,100.2131,100.2984,17991.0
2023-04-12 14:55:00,105.85,105.94,105.81,105.87,13142.0,100.2984,100.3837,100.2605,100.3173,13142.0
2023-04-12 15:00:00,105.86,105.96,105.78,105.81,31048.0,100.3078,100.4026,100.232,100.2605,31048.0
2023-04-12 15:05:00,105.82,105.85,105.72,105.75,20582.0,100.2699,100.2984,100.1752,100.2036,20582.0
2023-04-12 15:10:00,105.75,105.76,105.55,105.55,24627.0,100.2036,100.2131,100.0141,100.0141,24627.0
2023-04-12 15:15:00,105.54,105.54,105.4,105.42,31883.0,100.0046,100.0046,99.872,99.8909,31883.0
2023-04-12 15:20:00,105.42,105.53,105.37,105.46,26400.0,99.8909,99.9952,99.8435,99.9288,26400.0
2023-04-12 15:25:00,105.47,105.49,105.39,105.43,23133.0,99.9383,99.9573,99.8625,99.9004,23133.0
2023-04-12 15:30:00,105.44,105.61,105.39,105.53,22529.0,99.9099,100.071,99.8625,99.9952,22529.0
2023-04-12 15:35:00,105.53,105.61,105.5,105.6,29153.0,99.9952,100.071,99.9667,100.0615,29153.0
2023-04-12 15:40:00,105.6,105.64,105.48,105.52,39056.0,100.0615,100.0994,99.9478,99.9857,39056.0
2023-04-12 15:45:00,105.51,105.63,105.41,105.44,45056.0,99.9762,100.0899,99.8814,99.9099,45056.0
2023-04-12 15:50:00,105.43,105.54,105.37,105.48,100480.0,99.9004,100.0046,99.8435,99.9478,100480.0
2023-04-12 15:55:00,105.48,105.64,105.48,105.64,206642.0,99.9478,100.0994,99.9478,100.0994,206642.0
2023-04-13 09:30:00,106.3,106.69,106.29,106.48,90201.0,100.7248,101.0943,100.7153,100.8953,90201.0
2023-04-13 09:35:00,106.49,106.57,106.3,106.47,31773.0,100.9048,100.9806,100.7248,100.8859,31773.0
2023-04-13 09:40:00,106.52,106.64,106.4,106.58,34057.0,100.9332,101.0469,100.8195,100.9901,34057.0
2023-04-13 09:45:00,106.6,106.65,106.47,106.5,30583.0,101.009,101.0564,100.8859,100.9143,30583.0
2023-04-13 09:50:00,106.51,106.58,106.26,106.29,35935.0,100.9238,100.9901,100.6869,100.7153,35935.0
2023-04-13 09:55:00,106.3,106.41,106.25,106.36,39223.0,100.7248,100.829,100.6774,100.7816,39223.0
2023-04-13 10:00:00,106.42,106.47,106.25,106.33,16743.0,100.8385,100.8859,100.6774,100.7532,16743.0
2023-04-13 10:05:00,106.37,106.55,106.36,106.46,25826.0,100.7911,100.9617,100.7816,100.8764,25826.0
2023-04-13 10:10:00,106.46,106.75,106.39,106.75,30630.0,100.8764,101.1512,100.81,101.1512,30630.0
2023-04-13 10:15:00,106.75,106.86,106.6,106.74,29603.0,101.1512,101.2554,101.009,101.1417,29603.0
2023-04-13 10:20:00,106.74,106.84,106.7,106.83,13553.0,101.1417,101.2364,101.1038,101.227,13553.0
2023-04-13 10:25:00,106.84,106.85,106.74,106.83,37601.0,101.2364,101.2459,101.1417,101.227,37601.0
2023-04-13 10:30:00,106.82,106.87,106.64,106.78,24827.0,101.2175,101.2649,101.0469,101.1796,24827.0
2023-04-13 10:35:00,106.8,106.8,106.65,106.67,32754.0,101.1985,101.1985,101.0564,101.0754,32754.0
2023-04-13 10:40:00,106.68,106.69,106.57,106.57,16016.0,101.0848,101.0943,100.9806,100.9806,16016.0
2023-04-13 10:45:00,106.58,106.59,106.45,106.53,17522.0,100.9901,100.9996,100.8669,100.9427,17522.0
2023-04-13 10:50:00,106.52,106.56,106.47,106.51,26182.0,100.9332,100.9711,100.8859,100.9238,26182.0
2023-04-13 10:55:00,106.52,106.61,106.41,106.41,15838.0,100.9332,101.0185,100.829,100.829,15838.0
2023-04-13 11:00:00,106.41,106.55,106.41,106.55,14795.0,100.829,100.9617,100.829,100.9617,14795.0
2023-04-13 11:05:00,106.56,106.58,106.41,106.41,16697.0,100.9711,100.9901,100.829,100.829,16697.0
2023-04-13 11:10:00,106.41,106.43,106.34,106.43,12899.0,100.829,100.848,100.7627,100.848,12899.0
2023-04-13 11:15:00,106.42,106.49,106.38,106.46,23755.0,100.8385,100.9048,100.8006,100.8764,23755.0
2023-04-13 11:20:00,106.47,106.53,106.44,106.5,16045.0,100.8859,100.9427,100.8574,100.9143,16045.0
2023-04-13 11:25:00,106.49,106.58,106.49,106.58,9539.0,100.9048,100.9901,100.9048,100.9901,9539.0
2023-04-13 11:30:00,106.59,106.66,106.59,106.65,16316.0,100.9996,101.0659,100.9996,101.0564,16316.0
2023-04-13 11:35:00,106.66,106.8,106.66,106.76,24985.0,101.0659,101.1985,101.0659,101.1606,24985.0
2023-04-13 11:40:00,106.76,106.82,106.7,106.76,14618.0,101.1606,101.2175,101.1038,101.1606,14618.0
2023-04-13 11:45:00,106.75,106.77,106.69,106.69,15639.0,101.1512,101.1701,101.0943,101.0943,15639.0
2023-04-13 11:50:00,106.69,106.75,106.59,106.7,54894.0,101.0943,101.1512,100.9996,101.1038,54894.0
2023-04-13 11:55:00,106.69,106.81,106.65,106.78,30971.0,101.0943,101.208,101.0564,101.1796,30971.0
2023-04-13 12:00:00,106.78,106.8,106.67,106.7,68316.0,101.1796,101.1985,101.0754,101.1038,68316.0
2023-04-13 12:05:00,106.7,106.78,106.61,106.63,15399.0,101.1038,101.1796,101.0185,101.0375,15399.0
2023-04-13 12:10:00,106.63,106.75,106.62,106.67,11820.0,101.0375,101.1512,101.028,101.0754,11820.0
2023-04-13 12:15:00,106.65,106.74,106.63,106.71,13028.0,101.0564,101.1417,101.0375,101.1133,13028.0
2023-04-13 12:20:00,106.68,106.74,106.64,106.72,9074.0,101.0848,101.1417,101.0469,101.1227,9074.0
2023-04-13 12:25:00,106.71,106.71,106.63,106.64,9818.0,101.1133,101.1133,101.0375,101.0469,9818.0
2023-04-13 12:30:00,106.64,106.65,106.54,106.56,15642.0,101.0469,101.0564,100.9522,100.9711,15642.0
2023-04-13 12:35:00,106.55,106.62,106.54,106.57,10960.0,100.9617,101.028,100.9522,100.9806,10960.0
2023-04-13 12:40:00,106.56,106.6,106.51,106.53,10013.0,100.9711,101.009,100.9238,100.9427,10013.0
2023-04-13 12:45:00,106.53,106.6,106.5,106.59,11692.0,100.9427,101.009,100.9143,100.9996,11692.0
2023-04-13 12:50:00,106.59,106.62,106.54,106.54,9143.0,100.9996,101.028,100.9522,100.9522,9143.0
2023-04-13 12:55:00,106.53,106.7,106.51,106.67,59218.0,100.9427,101.1038,100.9238,101.0754,59218.0
2023-04-13 13:00:00,106.68,106.68,106.5,106.56,11663.0,101.0848,101.0848,100.9143,100.9711,11663.0
2023-04-13 13:05:00,106.57,106.67,106.56,106.65,13524.0,100.9806,101.0754,100.9711,101.0564,13524.0
2023-04-13 13:10:00,106.66,106.76,106.64,106.66,16887.0,101.0659,101.1606,101.0469,101.0659,16887.0
2023-04-13 13:15:00,106.65,106.74,106.65,106.7,15210.0,101.0564,101.1417,101.0564,101.1038,15210.0
2023-04-13 13:20:00,106.69,106.73,106.64,106.72,11141.0,101.0943,101.1322,101.0469,101.1227,11141.0
2023-04-13 13:25:00,106.72,106.73,106.65,106.67,10916.0,101.1227,101.1322,101.0564,101.0754,10916.0
2023-04-13 13:30:00,106.67,106.7,106.55,106.57,12597.0,101.0754,101.1038,100.9617,100.9806,12597.0
2023-04-13 13:35:00,106.57,106.6,106.53,106.59,18073.0,100.9806,101.009,100.9427,100.9996,18073.0
2023-04-13 13:40:00,106.58,106.65,106.56,106.59,29815.0,100.9901,101.0564,100.9711,100.9996,29815.0
2023-04-13 13:45:00,106.59,106.68,106.59,106.65,24257.0,100.9996,101.0848,100.9996,101.0564,24257.0
2023-04-13 13:50:00,106.66,106.74,106.65,106.7,31851.0,101.0659,101.1417,101.0564,101.1038,31851.0
2023-04-13 13:55:00,106.69,106.74,106.67,106.7,26064.0,101.0943,101.1417,101.0754,101.1038,26064.0
2023-04-13 14:00:00,106.73,106.88,106.66,106.85,14363.0,101.1322,101.2744,101.0659,101.2459,14363.0
2023-04-13 14:05:00,106.85,107.06,106.85,107.03,43354.0,101.2459,101.4449,101.2459,101.4165,43354.0
2023-04-13 14:10:00,107.04,107.15,107.03,107.09,30709.0,101.426,101.5302,101.4165,101.4733,30709.0
2023-04-13 14:15:00,107.09,107.11,107.04,107.04,14991.0,101.4733,101.4923,101.426,101.426,14991.0
2023-04-13 14:20:00,107.04,107.07,107.0,107.05,12545.0,101.426,101.4544,101.3881,101.4354,12545.0
2023-04-13 14:25:00,107.05,107.05,106.98,106.99,16650.0,101.4354,101.4354,101.3691,101.3786,16650.0
2023-04-13 14:30:00,107.0,107.06,106.98,106.98,32394.0,101.3881,101.4449,101.3691,101.3691,32394.0
2023-04-13 14:35:00,106.98,107.03,106.93,106.96,22887.0,101.3691,101.4165,101.3217,101.3502,22887.0
2023-04-13 14:40:00,106.95,107.01,106.92,107.0,14274.0,101.3407,101.3975,101.3123,101.3881,14274.0
2023-04-13 14:45:00,107.01,107.06,106.97,107.05,22498.0,101.3975,101.4449,101.3596,101.4354,22498.0
2023-04-13 14:50:00,107.06,107.17,107.04,107.17,24529.0,101.4449,101.5491,101.426,101.5491,24529.0
2023-04-13 14:55:00,107.17,107.18,107.09,107.16,30761.0,101.5491,101.5586,101.4733,101.5397,30761.0
2023-04-13 15:00:00,107.17,107.2,107.13,107.16,25164.0,101.5491,101.5776,101.5112,101.5397,25164.0
2023-04-13 15:05:00,107.16,107.23,107.07,107.18,34871.0,101.5397,101.606,101.4544,101.5586,34871.0
2023-04-13 15:10:00,107.19,107.19,107.11,107.14,23011.0,101.5681,101.5681,101.4923,101.5207,23011.0
2023-04-13 15:15:00,107.13,107.17,107.08,107.12,46271.0,101.5112,101.5491,101.4639,101.5018,46271.0
2023-04-13 15:20:00,107.12,107.23,107.11,107.18,32395.0,101.5018,101.606,101.4923,101.5586,32395.0
2023-04-13 15:25:00,107.17,107.17,107.1,107.14,19552.0,101.5491,101.5491,101.4828,101.5207,19552.0
2023-04-13 15:30:00,107.14,107.14,107.0,107.02,37784.0,101.5207,101.5207,101.3881,101.407,37784.0
2023-04-13 15:35:00,107.01,107.07,107.0,107.04,38347.0,101.3975,101.4544,101.3881,101.426,38347.0
2023-04-13 15:40:00,107.05,107.16,107.03,107.14,49373.0,101.4354,101.5397,101.4165,101.5207,49373.0
2023-04-13 15:45:00,107.13,107.13,107.0,107.01,68501.0,101.5112,101.5112,101.3881,101.3975,68501.0
2023-04-13 15:50:00,107.01,107.05,106.91,106.93,102461.0,101.3975,101.4354,101.3028,101.3217,102461.0
2023-04-13 15:55:00,106.93,107.04,106.9,107.0,235527.0,101.3217,101.426,101.2933,101.3881,235527.0
2023-04-14 09:30:00,106.79,107.57,106.79,107.36,131580.0,101.1891,101.9282,101.1891,101.7292,131580.0
2023-04-14 09:35:00,107.41,107.75,107.41,107.72,58779.0,101.7766,102.0987,101.7766,102.0703,58779.0
2023-04-14 09:40:00,107.73,107.73,107.43,107.67,66987.0,102.0798,102.0798,101.7955,102.0229,66987.0
2023-04-14 09:45:00,107.68,108.16,107.67,108.16,82437.0,102.0324,102.4872,102.0229,102.4872,82437.0
2023-04-14 09:50:00,108.17,108.17,108.01,108.05,28756.0,102.4967,102.4967,102.3451,102.383,28756.0
2023-04-14 09:55:00,108.06,108.07,107.8,107.8,14910.0,102.3925,102.4019,102.1461,102.1461,14910.0
2023-04-14 10:00:00,107.77,107.86,107.61,107.73,38683.0,102.1177,102.203,101.9661,102.0798,38683.0
2023-04-14 10:05:00,107.72,107.72,107.37,107.45,50043.0,102.0703,102.0703,101.7387,101.8145,50043.0
2023-04-14 10:10:00,107.49,107.7,107.47,107.62,22625.0,101.8524,102.0513,101.8334,101.9755,22625.0
2023-04-14 10:15:00,107.59,107.61,107.35,107.42,22422.0,101.9471,101.9661,101.7197,101.786,22422.0
2023-04-14 10:20:00,107.41,107.45,107.24,107.26,23753.0,101.7766,101.8145,101.6155,101.6344,23753.0
2023-04-14 10:25:00,107.26,107.4,107.25,107.35,21852.0,101.6344,101.7671,101.6249,101.7197,21852.0
2023-04-14 10:30:00,107.36,107.4,107.16,107.26,25195.0,101.7292,101.7671,101.5397,101.6344,25195.0
2023-04-14 10:35:00,107.26,107.29,107.19,107.21,27490.0,101.6344,101.6628,101.5681,101.587,27490.0
2023-04-14 10:40:00,107.21,107.3,107.1,107.3,51312.0,101.587,101.6723,101.4828,101.6723,51312.0
2023-04-14 10:45:00,107.32,107.53,107.3,107.3,24823.0,101.6913,101.8903,101.6723,101.6723,24823.0
2023-04-14 10:50:00,107.27,107.31,107.07,107.1,44878.0,101.6439,101.6818,101.4544,101.4828,44878.0
2023-04-14 10:55:00,107.1,107.25,107.09,107.2,27837.0,101.4828,101.6249,101.4733,101.5776,27837.0
2023-04-14 11:00:00,107.2,107.24,107.13,107.15,20398.0,101.5776,101.6155,101.5112,101.5302,20398.0
2023-04-14 11:05:00,107.14,107.33,107.08,107.29,32016.0,101.5207,101.7007,101.4639,101.6628,32016.0
2023-04-14 11:10:00,107.29,107.46,107.29,107.45,27228.0,101.6628,101.8239,101.6628,101.8145,27228.0
2023-04-14 11:15:00,107.46,107.49,107.35,107.48,41870.0,101.8239,101.8524,101.7197,101.8429,41870.0
2023-04-14 11:20:00,107.49,107.49,107.28,107.28,16682.0,101.8524,101.8524,101.6534,101.6534,16682.0
2023-04-14 11:25:00,107.28,107.4,107.22,107.39,18338.0,101.6534,101.7671,101.5965,101.7576,18338.0
2023-04-14 11:30:00,107.4,107.47,107.38,107.45,35642.0,101.7671,101.8334,101.7481,101.8145,35642.0
2023-04-14 11:35:00,107.46,107.51,107.33,107.34,20846.0,101.8239,101.8713,101.7007,101.7102,20846.0
2023-04-14 11:40:00,107.33,107.42,107.33,107.4,21463.0,101.7007,101.786,101.7007,101.7671,21463.0
2023-04-14 11:45:00,107.39,107.49,107.38,107.38,25944.0,101.7576,101.8524,101.7481,101.7481,25944.0
2023-04-14 11:50:00,107.37,107.51,107.36,107.47,16394.0,101.7387,101.8713,101.7292,101.8334,16394.0
2023-04-14 11:55:00,107.47,107.5,107.35,107.5,13052.0,101.8334,101.8618,101.7197,101.8618,13052.0
2023-04-14 12:00:00,107.5,107.53,107.39,107.45,26373.0,101.8618,101.8903,101.7576,101.8145,26373.0
2023-04-14 12:05:00,107.48,107.51,107.32,107.47,20012.0,101.8429,101.8713,101.6913,101.8334,20012.0
2023-04-14 12:10:00,107.46,107.48,107.36,107.43,14802.0,101.8239,101.8429,101.7292,101.7955,14802.0
2023-04-14 12:15:00,107.46,107.46,107.36,107.45,22625.0,101.8239,101.8239,101.7292,101.8145,22625.0
2023-04-14 12:20:00,107.44,107.51,107.41,107.45,22681.0,101.805,101.8713,101.7766,101.8145,22681.0
2023-04-14 12:25:00,107.45,107.5,107.4,107.42,15294.0,101.8145,101.8618,101.7671,101.786,15294.0
2023-04-14 12:30:00,107.42,107.42,107.32,107.36,28687.0,101.786,101.786,101.6913,101.7292,28687.0
2023-04-14 12:35:00,107.37,107.37,107.28,107.3,24649.0,101.7387,101.7387,101.6534,101.6723,24649.0
2023-04-14 12:40:00,107.29,107.34,107.19,107.19,14846.0,101.6628,101.7102,101.5681,101.5681,14846.0
2023-04-14 12:45:00,107.2,107.22,107.11,107.2,13308.0,101.5776,101.5965,101.4923,101.5776,13308.0
2023-04-14 12:50:00,107.19,107.21,107.05,107.12,42775.0,101.5681,101.587,101.4354,101.5018,42775.0
2023-04-14 12:55:00,107.12,107.16,107.07,107.1,20921.0,101.5018,101.5397,101.4544,101.4828,20921.0
2023-04-14 13:00:00,107.1,107.18,107.09,107.16,13006.0,101.4828,101.5586,101.4733,101.5397,13006.0
2023-04-14 13:05:00,107.16,107.31,107.15,107.31,13844.0,101.5397,101.6818,101.5302,101.6818,13844.0
2023-04-14 13:10:00,107.32,107.38,107.27,107.32,35050.0,101.6913,101.7481,101.6439,101.6913,35050.0
2023-04-14 13:15:00,107.32,107.43,107.32,107.36,14326.0,101.6913,101.7955,101.6913,101.7292,14326.0
2023-04-14 13:20:00,107.36,107.39,107.2,107.21,15896.0,101.7292,101.7576,101.5776,101.587,15896.0
2023-04-14 13:25:00,107.2,107.22,107.05,107.06,22203.0,101.5776,101.5965,101.4354,101.4449,22203.0
2023-04-14 13:30:00,107.03,107.05,106.88,106.92,32592.0,101.4165,101.4354,101.2744,101.3123,32592.0
2023-04-14 13:35:00,106.92,107.0,106.85,106.99,20155.0,101.3123,101.3881,101.2459,101.3786,20155.0
2023-04-14 13:40:00,107.0,107.12,106.99,107.04,20132.0,101.3881,101.5018,101.3786,101.426,20132.0
2023-04-14 13:45:00,107.03,107.07,106.99,107.04,19746.0,101.4165,101.4544,101.3786,101.426,19746.0
2023-04-14 13:50:00,107.05,107.08,106.98,107.04,38005.0,101.4354,101.4639,101.3691,101.426,38005.0
2023-04-14 13:55:00,107.06,107.18,107.05,107.12,46127.0,101.4449,101.5586,101.4354,101.5018,46127.0
2023-04-14 14:00:00,107.13,107.15,107.04,107.07,29083.0,101.5112,101.5302,101.426,101.4544,29083.0
2023-04-14 14:05:00,107.04,107.18,107.02,107.17,12621.0,101.426,101.5586,101.407,101.5491,12621.0
2023-04-14 14:10:00,107.17,107.27,107.15,107.26,10104.0,101.5491,101.6439,101.5302,101.6344,10104.0
2023-04-14 14:15:00,107.27,107.31,107.25,107.3,15843.0,101.6439,101.6818,101.6249,101.6723,15843.0
2023-04-14 14:20:00,107.31,107.4,107.3,107.37,15559.0,101.6818,101.7671,101.6723,101.7387,15559.0
2023-04-14 14:25:00,107.38,107.42,107.35,107.39,13776.0,101.7481,101.786,101.7197,101.7576,13776.0
2023-04-14 14:30:00,107.39,107.45,107.37,107.37,16923.0,101.7576,101.8145,101.7387,101.7387,16923.0
2023-04-14 14:35:00,107.38,107.39,107.27,107.3,14765.0,101.7481,101.7576,101.6439,101.6723,14765.0
2023-04-14 14:40:00,107.29,107.32,107.2,107.31,29463.0,101.6628,101.6913,101.5776,101.6818,29463.0
2023-04-14 14:45:00,107.32,107.36,107.21,107.35,22821.0,101.6913,101.7292,101.587,101.7197,22821.0
2023-04-14 14:50:00,107.37,107.41,107.28,107.3,23236.0,101.7387,101.7766,101.6534,101.6723,23236.0
2023-04-14 14:55:00,107.31,107.38,107.31,107.38,24834.0,101.6818,101.7481,101.6818,101.7481,24834.0
2023-04-14 15:00:00,107.37,107.38,107.28,107.3,19459.0,101.7387,101.7481,101.6534,101.6723,19459.0
2023-04-14 15:05:00,107.3,107.31,107.15,107.17,48229.0,101.6723,101.6818,101.5302,101.5491,48229.0
2023-04-14 15:10:00,107.16,107.18,107.08,107.08,17917.0,101.5397,101.5586,101.4639,101.4639,17917.0
2023-04-14 15:15:00,107.08,107.08,106.91,106.97,46731.0,101.4639,101.4639,101.3028,101.3596,46731.0
2023-04-14 15:20:00,106.98,107.11,106.94,107.07,51073.0,101.3691,101.4923,101.3312,101.4544,51073.0
2023-04-14 15:25:00,107.08,107.2,107.08,107.17,23886.0,101.4639,101.5776,101.4639,101.5491,23886.0
2023-04-14 15:30:00,107.17,107.24,107.15,107.2,26007.0,101.5491,101.6155,101.5302,101.5776,26007.0
2023-04-14 15:35:00,107.2,107.26,107.17,107.26,40465.0,101.5776,101.6344,101.5491,101.6344,40465.0
2023-04-14 15:40:00,107.27,107.36,107.21,107.33,36213.0,101.6439,101.7292,101.587,101.7007,36213.0
2023-04-14 15:45:00,107.36,107.44,107.28,107.41,32487.0,101.7292,101.805,101.6534,101.7766,32487.0
2023-04-14 15:50:00,107.41,107.41,107.28,107.36,65904.0,101.7766,101.7766,101.6534,101.7292,65904.0
2023-04-14 15:55:00,107.36,107.49,107.31,107.48,163258.0,101.7292,101.8524,101.6818,101.8429,163258.0
2023-04-17 09:30:00,107.93,108.22,107.71,107.94,96158.0,102.2693,102.5441,102.0608,102.2788,96158.0
2023-04-17 09:35:00,107.98,108.43,107.97,108.37,52392.0,102.3167,102.7431,102.3072,102.6862,52392.0
2023-04-17 09:40:00,108.39,108.49,108.28,108.34,28132.0,102.7052,102.7999,102.6009,102.6578,28132.0
2023-04-17 09:45:00,108.37,108.4,108.19,108.24,34071.0,102.6862,102.7146,102.5156,102.563,34071.0
2023-04-17 09:50:00,108.25,108.43,108.24,108.31,28717.0,102.5725,102.7431,102.563,102.6293,28717.0
2023-04-17 09:55:00,108.29,108.36,108.14,108.33,35653.0,102.6104,102.6767,102.4683,102.6483,35653.0
2023-04-17 10:00:00,108.33,108.42,108.23,108.27,17117.0,102.6483,102.7336,102.5535,102.5914,17117.0
2023-04-17 10:05:00,108.25,108.41,108.21,108.36,20246.0,102.5725,102.7241,102.5346,102.6767,20246.0
2023-04-17 10:10:00,108.37,108.47,108.3,108.46,30618.0,102.6862,102.781,102.6199,102.7715,30618.0
2023-04-17 10:15:00,108.45,108.53,108.39,108.51,32252.0,102.762,102.8378,102.7052,102.8189,32252.0
2023-04-17 10:20:00,108.51,108.65,108.5,108.54,28070.0,102.8189,102.9515,102.8094,102.8473,28070.0
2023-04-17 10:25:00,108.54,108.62,108.47,108.48,47666.0,102.8473,102.9231,102.781,102.7904,47666.0
2023-04-17 10:30:00,108.49,108.51,108.34,108.36,32163.0,102.7999,102.8189,102.6578,102.6767,32163.0
2023-04-17 10:35:00,108.36,108.37,108.08,108.11,18332.0,102.6767,102.6862,102.4114,102.4398,18332.0
2023-04-17 10:40:00,108.11,108.12,107.96,108.04,32523.0,102.4398,102.4493,102.2977,102.3735,32523.0
2023-04-17 10:45:00,107.99,108.09,107.94,108.08,16323.0,102.3261,102.4209,102.2788,102.4114,16323.0
2023-04-17 10:50:00,108.09,108.15,107.99,108.01,21035.0,102.4209,102.4777,102.3261,102.3451,21035.0
2023-04-17 10:55:00,108.0,108.0,107.89,107.92,35503.0,102.3356,102.3356,102.2314,102.2598,35503.0
2023-04-17 11:00:00,107.94,107.99,107.87,107.92,26679.0,102.2788,102.3261,102.2124,102.2598,26679.0
2023-04-17 11:05:00,107.93,107.96,107.88,107.92,14109.0,102.2693,102.2977,102.2219,102.2598,14109.0
2023-04-17 11:10:00,107.93,107.97,107.85,107.93,16563.0,102.2693,102.3072,102.1935,102.2693,16563.0
2023-04-17 11:15:00,107.9,108.05,107.88,108.02,20639.0,102.2409,102.383,102.2219,102.3546,20639.0
2023-04-17 11:20:00,108.02,108.07,107.97,108.07,29443.0,102.3546,102.4019,102.3072,102.4019,29443.0
2023-04-17 11:25:00,108.07,108.13,107.99,108.0,28020.0,102.4019,102.4588,102.3261,102.3356,28020.0
2023-04-17 11:30:00,108.0,108.09,107.9,108.01,52258.0,102.3356,102.4209,102.2409,102.3451,52258.0
2023-04-17 11:35:00,108.02,108.02,107.89,107.97,29199.0,102.3546,102.3546,102.2314,102.3072,29199.0
2023-04-17 11:40:00,107.97,107.98,107.86,107.87,35323.0,102.3072,102.3167,102.203,102.2124,35323.0
2023-04-17 11:45:00,107.87,108.01,107.84,108.01,40565.0,102.2124,102.3451,102.184,102.3451,40565.0
2023-04-17 11:50:00,108.01,108.08,107.95,108.08,14366.0,102.3451,102.4114,102.2882,102.4114,14366.0
2023-04-17 11:55:00,108.07,108.07,107.97,107.98,16747.0,102.4019,102.4019,102.3072,102.3167,16747.0
2023-04-17 12:00:00,107.99,108.06,107.94,107.99,19168.0,102.3261,102.3925,102.2788,102.3261,19168.0
2023-04-17 12:05:00,107.99,108.0,107.92,108.0,16419.0,102.3261,102.3356,102.2598,102.3356,16419.0
2023-04-17 12:10:00,108.01,108.1,107.97,108.03,27409.0,102.3451,102.4304,102.3072,102.364,27409.0
2023-04-17 12:15:00,108.03,108.05,107.98,107.98,18481.0,102.364,102.383,102.3167,102.3167,18481.0
2023-04-17 12:20:00,107.98,108.01,107.91,107.96,44711.0,102.3167,102.3451,102.2503,102.2977,44711.0
2023-04-17 12:25:00,107.97,108.03,107.97,108.03,18853.0,102.3072,102.364,102.3072,102.364,18853.0
2023-04-17 12:30:00,107.99,108.0,107.9,107.9,27946.0,102.3261,102.3356,102.2409,102.2409,27946.0
2023-04-17 12:35:00,107.9,107.94,107.86,107.9,12415.0,102.2409,102.2788,102.203,102.2409,12415.0
2023-04-17 12:40:00,107.9,107.97,107.85,107.87,17669.0,102.2409,102.3072,102.1935,102.2124,17669.0
2023-04-17 12:45:00,107.86,107.93,107.82,107.84,10277.0,102.203,102.2693,102.165,102.184,10277.0
2023-04-17 12:50:00,107.84,107.85,107.77,107.78,12680.0,102.184,102.1935,102.1177,102.1271,12680.0
2023-04-17 12:55:00,107.81,107.87,107.78,107.85,7433.0,102.1556,102.2124,102.1271,102.1935,7433.0
2023-04-17 13:00:00,107.86,107.91,107.82,107.83,14201.0,102.203,102.2503,102.165,102.1745,14201.0
2023-04-17 13:05:00,107.82,107.82,107.68,107.72,22510.0,102.165,102.165,102.0324,102.0703,22510.0
2023-04-17 13:10:00,107.71,107.79,107.68,107.76,13004.0,102.0608,102.1366,102.0324,102.1082,13004.0
2023-04-17 13:15:00,107.77,107.89,107.77,107.86,25331.0,102.1177,102.2314,102.1177,102.203,25331.0
2023-04-17 13:20:00,107.86,107.86,107.75,107.82,40393.0,102.203,102.203,102.0987,102.165,40393.0
2023-04-17 13:25:00,107.82,107.85,107.77,107.8,24351.0,102.165,102.1935,102.1177,102.1461,24351.0
2023-04-17 13:30:00,107.78,107.93,107.75,107.93,18552.0,102.1271,102.2693,102.0987,102.2693,18552.0
2023-04-17 13:35:00,107.92,107.95,107.83,107.84,14799.0,102.2598,102.2882,102.1745,102.184,14799.0
2023-04-17 13:40:00,107.83,107.84,107.73,107.73,17037.0,102.1745,102.184,102.0798,102.0798,17037.0
2023-04-17 13:45:00,107.73,107.78,107.72,107.77,25565.0,102.0798,102.1271,102.0703,102.1177,25565.0
2023-04-17 13:50:00,107.77,107.8,107.75,107.77,15088.0,102.1177,102.1461,102.0987,102.1177,15088.0
2023-04-17 13:55:00,107.75,107.75,107.61,107.64,25651.0,102.0987,102.0987,101.9661,101.9945,25651.0
2023-04-17 14:00:00,107.64,107.68,107.6,107.63,17555.0,101.9945,102.0324,101.9566,101.985,17555.0
2023-04-17 14:05:00,107.63,107.65,107.56,107.64,24663.0,101.985,102.004,101.9187,101.9945,24663.0
2023-04-17 14:10:00,107.63,107.71,107.62,107.68,12991.0,101.985,102.0608,101.9755,102.0324,12991.0
2023-04-17 14:15:00,107.65,107.7,107.63,107.66,22102.0,102.004,102.0513,101.985,102.0134,22102.0
2023-04-17 14:20:00,107.65,107.68,107.63,107.64,8334.0,102.004,102.0324,101.985,101.9945,8334.0
2023-04-17 14:25:00,107.63,107.69,107.62,107.68,11343.0,101.985,102.0419,101.9755,102.0324,11343.0
2023-04-17 14:30:00,107.67,107.71,107.61,107.71,20829.0,102.0229,102.0608,101.9661,102.0608,20829.0
2023-04-17 14:35:00,107.7,107.74,107.69,107.73,10429.0,102.0513,102.0892,102.0419,102.0798,10429.0
2023-04-17 14:40:00,107.72,107.87,107.72,107.86,28213.0,102.0703,102.2124,102.0703,102.203,28213.0
2023-04-17 14:45:00,107.86,107.96,107.82,107.94,24215.0,102.203,102.2977,102.165,102.2788,24215.0
2023-04-17 14:50:00,107.95,108.08,107.95,108.0,36940.0,102.2882,102.4114,102.2882,102.3356,36940.0
2023-04-17 14:55:00,108.01,108.09,107.98,108.0,31950.0,102.3451,102.4209,102.3167,102.3356,31950.0
2023-04-17 15:00:00,108.0,108.09,107.99,108.07,18450.0,102.3356,102.4209,102.3261,102.4019,18450.0
2023-04-17 15:05:00,108.06,108.12,108.05,108.06,25223.0,102.3925,102.4493,102.383,102.3925,25223.0
2023-04-17 15:10:00,108.05,108.12,108.02,108.08,48907.0,102.383,102.4493,102.3546,102.4114,48907.0
2023-04-17 15:15:00,108.08,108.13,108.05,108.07,65173.0,102.4114,102.4588,102.383,102.4019,65173.0
2023-04-17 15:20:00,108.07,108.12,108.02,108.05,70010.0,102.4019,102.4493,102.3546,102.383,70010.0
2023-04-17 15:25:00,108.04,108.1,107.98,108.07,71751.0,102.3735,102.4304,102.3167,102.4019,71751.0
2023-04-17 15:30:00,108.07,108.1,108.01,108.04,72334.0,102.4019,102.4304,102.3451,102.3735,72334.0
2023-04-17 15:35:00,108.03,108.04,107.92,107.93,44622.0,102.364,102.3735,102.2598,102.2693,44622.0
2023-04-17 15:40:00,107.93,108.03,107.91,107.98,63538.0,102.2693,102.364,102.2503,102.3167,63538.0
2023-04-17 15:45:00,107.99,108.1,107.94,108.1,63556.0,102.3261,102.4304,102.2788,102.4304,63556.0
2023-04-17 15:50:00,108.1,108.19,108.05,108.15,107129.0,102.4304,102.5156,102.383,102.4777,107129.0
2023-04-17 15:55:00,108.14,108.33,108.05,108.32,329188.0,102.4683,102.6483,102.383,102.6388,329188.0
2023-04-18 09:30:00,108.87,109.23,108.78,108.82,216179.0,103.16,103.5011,103.0747,103.1126,216179.0
2023-04-18 09:35:00,108.84,108.88,108.55,108.67,87024.0,103.1316,103.1695,102.8568,102.9705,87024.0
2023-04-18 09:40:00,108.66,108.67,108.49,108.51,45470.0,102.961,102.9705,102.7999,102.8189,45470.0
2023-04-18 09:45:00,108.48,108.64,108.45,108.56,24099.0,102.7904,102.942,102.762,102.8662,24099.0
2023-04-18 09:50:00,108.59,108.79,108.59,108.71,53677.0,102.8947,103.0842,102.8947,103.0084,53677.0
2023-04-18 09:55:00,108.7,108.73,108.47,108.59,42882.0,102.9989,103.0273,102.781,102.8947,42882.0
2023-04-18 10:00:00,108.59,108.72,108.48,108.52,29398.0,102.8947,103.0178,102.7904,102.8283,29398.0
2023-04-18 10:05:00,108.51,108.65,108.51,108.62,38130.0,102.8189,102.9515,102.8189,102.9231,38130.0
2023-04-18 10:10:00,108.62,108.64,108.54,108.58,38072.0,102.9231,102.942,102.8473,102.8852,38072.0
2023-04-18 10:15:00,108.57,108.67,108.49,108.49,29201.0,102.8757,102.9705,102.7999,102.7999,29201.0
2023-04-18 10:20:00,108.5,108.7,108.46,108.66,54546.0,102.8094,102.9989,102.7715,102.961,54546.0
2023-04-18 10:25:00,108.64,108.64,108.3,108.39,39292.0,102.942,102.942,102.6199,102.7052,39292.0
2023-04-18 10:30:00,108.38,108.38,108.22,108.26,38993.0,102.6957,102.6957,102.5441,102.582,38993.0
2023-04-18 10:35:00,108.25,108.38,108.23,108.36,52616.0,102.5725,102.6957,102.5535,102.6767,52616.0
2023-04-18 10:40:00,108.37,108.49,108.31,108.46,22741.0,102.6862,102.7999,102.6293,102.7715,22741.0
2023-04-18 10:45:00,108.44,108.45,108.29,108.31,60561.0,102.7525,102.762,102.6104,102.6293,60561.0
2023-04-18 10:50:00,108.3,108.44,108.24,108.33,70024.0,102.6199,102.7525,102.563,102.6483,70024.0
2023-04-18 10:55:00,108.34,108.38,108.28,108.29,30639.0,102.6578,102.6957,102.6009,102.6104,30639.0
2023-04-18 11:00:00,108.28,108.4,108.27,108.3,41870.0,102.6009,102.7146,102.5914,102.6199,41870.0
2023-04-18 11:05:00,108.3,108.37,108.24,108.3,39553.0,102.6199,102.6862,102.563,102.6199,39553.0
2023-04-18 11:10:00,108.29,108.38,108.25,108.28,22129.0,102.6104,102.6957,102.5725,102.6009,22129.0
2023-04-18 11:15:00,108.28,108.32,108.23,108.29,32819.0,102.6009,102.6388,102.5535,102.6104,32819.0
2023-04-18 11:20:00,108.28,108.34,108.25,108.27,31485.0,102.6009,102.6578,102.5725,102.5914,31485.0
2023-04-18 11:25:00,108.28,108.41,108.27,108.4,17269.0,102.6009,102.7241,102.5914,102.7146,17269.0
2023-04-18 11:30:00,108.41,108.43,108.38,108.4,20796.0,102.7241,102.7431,102.6957,102.7146,20796.0
2023-04-18 11:35:00,108.4,108.45,108.18,108.19,37176.0,102.7146,102.762,102.5062,102.5156,37176.0
2023-04-18 11:40:00,108.18,108.33,108.16,108.29,31510.0,102.5062,102.6483,102.4872,102.6104,31510.0
2023-04-18 11:45:00,108.27,108.31,108.24,108.29,28309.0,102.5914,102.6293,102.563,102.6104,28309.0
2023-04-18 11:50:00,108.28,108.31,108.22,108.31,54610.0,102.6009,102.6293,102.5441,102.6293,54610.0
2023-04-18 11:55:00,108.31,108.31,108.2,108.28,14340.0,102.6293,102.6293,102.5251,102.6009,14340.0
2023-04-18 12:00:00,108.27,108.4,108.23,108.38,24286.0,102.5914,102.7146,102.5535,102.6957,24286.0
2023-04-18 12:05:00,108.38,108.44,108.3,108.41,29384.0,102.6957,102.7525,102.6199,102.7241,29384.0
2023-04-18 12:10:00,108.4,108.46,108.31,108.32,26728.0,102.7146,102.7715,102.6293,102.6388,26728.0
2023-04-18 12:15:00,108.33,108.33,108.22,108.27,48038.0,102.6483,102.6483,102.5441,102.5914,48038.0
2023-04-18 12:20:00,108.27,108.37,108.24,108.34,32019.0,102.5914,102.6862,102.563,102.6578,32019.0
2023-04-18 12:25:00,108.34,108.43,108.31,108.43,24857.0,102.6578,102.7431,102.6293,102.7431,24857.0
2023-04-18 12:30:00,108.43,108.44,108.39,108.41,16916.0,102.7431,102.7525,102.7052,102.7241,16916.0
2023-04-18 12:35:00,108.41,108.41,108.3,108.31,13547.0,102.7241,102.7241,102.6199,102.6293,13547.0
2023-04-18 12:40:00,108.31,108.39,108.3,108.3,53812.0,102.6293,102.7052,102.6199,102.6199,53812.0
2023-04-18 12:45:00,108.29,108.37,108.28,108.37,67551.0,102.6104,102.6862,102.6009,102.6862,67551.0
2023-04-18 12:50:00,108.37,108.41,108.28,108.39,71843.0,102.6862,102.7241,102.6009,102.7052,71843.0
2023-04-18 12:55:00,108.4,108.47,108.33,108.46,31462.0,102.7146,102.781,102.6483,102.7715,31462.0
2023-04-18 13:00:00,108.45,108.62,108.44,108.61,41759.0,102.762,102.9231,102.7525,102.9136,41759.0
2023-04-18 13:05:00,108.61,108.71,108.6,108.68,43238.0,102.9136,103.0084,102.9041,102.9799,43238.0
2023-04-18 13:10:00,108.68,108.71,108.5,108.54,26916.0,102.9799,103.0084,102.8094,102.8473,26916.0
2023-04-18 13:15:00,108.53,108.53,108.36,108.37,34978.0,102.8378,102.8378,102.6767,102.6862,34978.0
2023-04-18 13:20:00,108.36,108.42,108.33,108.39,39412.0,102.6767,102.7336,102.6483,102.7052,39412.0
2023-04-18 13:25:00,108.38,108.41,108.33,108.38,25535.0,102.6957,102.7241,102.6483,102.6957,25535.0
2023-04-18 13:30:00,108.37,108.42,108.35,108.4,23291.0,102.6862,102.7336,102.6673,102.7146,23291.0
2023-04-18 13:35:00,108.4,108.49,108.38,108.45,29511.0,102.7146,102.7999,102.6957,102.762,29511.0
2023-04-18 13:40:00,108.46,108.46,108.34,108.36,26337.0,102.7715,102.7715,102.6578,102.6767,26337.0
2023-04-18 13:45:00,108.35,108.37,108.32,108.33,23461.0,102.6673,102.6862,102.6388,102.6483,23461.0
2023-04-18 13:50:00,108.33,108.37,108.32,108.34,20318.0,102.6483,102.6862,102.6388,102.6578,20318.0
2023-04-18 13:55:00,108.34,108.34,108.19,108.22,39582.0,102.6578,102.6578,102.5156,102.5441,39582.0
2023-04-18 14:00:00,108.22,108.29,108.2,108.28,34210.0,102.5441,102.6104,102.5251,102.6009,34210.0
2023-04-18 14:05:00,108.28,108.28,108.14,108.28,38287.0,102.6009,102.6009,102.4683,102.6009,38287.0
2023-04-18 14:10:00,108.31,108.42,108.29,108.39,39395.0,102.6293,102.7336,102.6104,102.7052,39395.0
2023-04-18 14:15:00,108.38,108.39,108.26,108.38,32035.0,102.6957,102.7052,102.582,102.6957,32035.0
2023-04-18 14:20:00,108.38,108.41,108.34,108.36,11794.0,102.6957,102.7241,102.6578,102.6767,11794.0
2023-04-18 14:25:00,108.35,108.45,108.33,108.44,30819.0,102.6673,102.762,102.6483,102.7525,30819.0
2023-04-18 14:30:00,108.44,108.49,108.38,108.41,28346.0,102.7525,102.7999,102.6957,102.7241,28346.0
2023-04-18 14:35:00,108.41,108.45,108.38,108.39,25658.0,102.7241,102.762,102.6957,102.7052,25658.0
2023-04-18 14:40:00,108.4,108.44,108.2,108.26,29085.0,102.7146,102.7525,102.5251,102.582,29085.0
2023-04-18 14:45:00,108.26,108.26,108.03,108.11,35521.0,102.582,102.582,102.364,102.4398,35521.0
2023-04-18 14:50:00,108.11,108.13,108.05,108.06,31366.0,102.4398,102.4588,102.383,102.3925,31366.0
2023-04-18 14:55:00,108.06,108.14,108.02,108.12,43264.0,102.3925,102.4683,102.3546,102.4493,43264.0
2023-04-18 15:00:00,108.13,108.27,108.13,108.26,35739.0,102.4588,102.5914,102.4588,102.582,35739.0
2023-04-18 15:05:00,108.27,108.31,108.22,108.25,32363.0,102.5914,102.6293,102.5441,102.5725,32363.0
2023-04-18 15:10:00,108.25,108.26,108.18,108.21,39684.0,102.5725,102.582,102.5062,102.5346,39684.0
2023-04-18 15:15:00,108.22,108.24,108.14,108.17,47307.0,102.5441,102.563,102.4683,102.4967,47307.0
2023-04-18 15:20:00,108.17,108.24,108.08,108.12,39341.0,102.4967,102.563,102.4114,102.4493,39341.0
2023-04-18 15:25:00,108.12,108.12,108.03,108.05,43981.0,102.4493,102.4493,102.364,102.383,43981.0
2023-04-18 15:30:00,108.04,108.12,107.99,108.07,54284.0,102.3735,102.4493,102.3261,102.4019,54284.0
2023-04-18 15:35:00,108.08,108.1,107.89,107.89,54473.0,102.4114,102.4304,102.2314,102.2314,54473.0
2023-04-18 15:40:00,107.9,108.02,107.85,108.0,63317.0,102.2409,102.3546,102.1935,102.3356,63317.0
2023-04-18 15:45:00,108.0,108.01,107.89,107.92,64941.0,102.3356,102.3451,102.2314,102.2598,64941.0
2023-04-18 15:50:00,107.93,107.94,107.79,107.83,137685.0,102.2693,102.2788,102.1366,102.1745,137685.0
2023-04-18 15:55:00,107.82,107.95,107.73,107.91,299083.0,102.165,102.2882,102.0798,102.2503,299083.0
2023-04-19 09:30:00,107.5,107.69,107.31,107.58,98313.0,101.8618,102.0419,101.6818,101.9376,98313.0
2023-04-19 09:35:00,107.58,107.73,107.55,107.7,26770.0,101.9376,102.0798,101.9092,102.0513,26770.0
2023-04-19 09:40:00,107.7,107.8,107.54,107.58,45479.0,102.0513,102.1461,101.8997,101.9376,45479.0
2023-04-19 09:45:00,107.59,107.6,107.27,107.38,64551.0,101.9471,101.9566,101.6439,101.7481,64551.0
2023-04-19 09:50:00,107.47,107.62,107.36,107.38,23837.0,101.8334,101.9755,101.7292,101.7481,23837.0
2023-04-19 09:55:00,107.38,107.53,107.34,107.38,19210.0,101.7481,101.8903,101.7102,101.7481,19210.0
2023-04-19 10:00:00,107.39,107.47,107.3,107.33,63834.0,101.7576,101.8334,101.6723,101.7007,63834.0
2023-04-19 10:05:00,107.33,107.33,107.18,107.3,46669.0,101.7007,101.7007,101.5586,101.6723,46669.0
2023-04-19 10:10:00,107.29,107.39,107.21,107.36,35574.0,101.6628,101.7576,101.587,101.7292,35574.0
2023-04-19 10:15:00,107.35,107.43,107.29,107.38,47490.0,101.7197,101.7955,101.6628,101.7481,47490.0
2023-04-19 10:20:00,107.37,107.4,107.24,107.24,77554.0,101.7387,101.7671,101.6155,101.6155,77554.0
2023-04-19 10:25:00,107.23,107.28,107.15,107.25,107373.0,101.606,101.6534,101.5302,101.6249,107373.0
2023-04-19 10:30:00,107.27,107.36,107.2,107.32,35315.0,101.6439,101.7292,101.5776,101.6913,35315.0
2023-04-19 10:35:00,107.31,107.4,107.23,107.38,27221.0,101.6818,101.7671,101.606,101.7481,27221.0
2023-04-19 10:40:00,107.38,107.4,107.21,107.35,31328.0,101.7481,101.7671,101.587,101.7197,31328.0
2023-04-19 10:45:00,107.35,107.35,107.15,107.16,33476.0,101.7197,101.7197,101.5302,101.5397,33476.0
2023-04-19 10:50:00,107.17,107.24,107.13,107.17,18967.0,101.5491,101.6155,101.5112,101.5491,18967.0
2023-04-19 10:55:00,107.19,107.23,107.18,107.2,22575.0,101.5681,101.606,101.5586,101.5776,22575.0
2023-04-19 11:00:00,107.2,107.31,107.19,107.26,35846.0,101.5776,101.6818,101.5681,101.6344,35846.0
2023-04-19 11:05:00,107.26,107.31,107.22,107.25,25398.0,101.6344,101.6818,101.5965,101.6249,25398.0
2023-04-19 11:10:00,107.23,107.3,107.21,107.23,22592.0,101.606,101.6723,101.587,101.606,22592.0
2023-04-19 11:15:00,107.25,107.27,107.13,107.17,47758.0,101.6249,101.6439,101.5112,101.5491,47758.0
2023-04-19 11:20:00,107.16,107.22,107.09,107.22,65319.0,101.5397,101.5965,101.4733,101.5965,65319.0
2023-04-19 11:25:00,107.2,107.28,107.18,107.24,19323.0,101.5776,101.6534,101.5586,101.6155,19323.0
2023-04-19 11:30:00,107.23,107.24,107.11,107.17,79169.0,101.606,101.6155,101.4923,101.5491,79169.0
2023-04-19 11:35:00,107.16,107.31,107.16,107.24,21074.0,101.5397,101.6818,101.5397,101.6155,21074.0
2023-04-19 11:40:00,107.24,107.27,107.19,107.23,11827.0,101.6155,101.6439,101.5681,101.606,11827.0
2023-04-19 11:45:00,107.23,107.32,107.15,107.2,22782.0,101.606,101.6913,101.5302,101.5776,22782.0
2023-04-19 11:50:00,107.19,107.26,107.18,107.25,13421.0,101.5681,101.6344,101.5586,101.6249,13421.0
2023-04-19 11:55:00,107.24,107.31,107.22,107.29,22409.0,101.6155,101.6818,101.5965,101.6628,22409.0
2023-04-19 12:00:00,107.3,107.34,107.2,107.22,46569.0,101.6723,101.7102,101.5776,101.5965,46569.0
2023-04-19 12:05:00,107.2,107.24,107.16,107.19,22696.0,101.5776,101.6155,101.5397,101.5681,22696.0
2023-04-19 12:10:00,107.2,107.24,107.18,107.22,18466.0,101.5776,101.6155,101.5586,101.5965,18466.0
2023-04-19 12:15:00,107.22,107.29,107.21,107.23,21013.0,101.5965,101.6628,101.587,101.606,21013.0
2023-04-19 12:20:00,107.22,107.29,107.21,107.27,16375.0,101.5965,101.6628,101.587,101.6439,16375.0
2023-04-19 12:25:00,107.27,107.38,107.27,107.36,10040.0,101.6439,101.7481,101.6439,101.7292,10040.0
2023-04-19 12:30:00,107.38,107.51,107.34,107.46,64567.0,101.7481,101.8713,101.7102,101.8239,64567.0
2023-04-19 12:35:00,107.46,107.5,107.36,107.36,51553.0,101.8239,101.8618,101.7292,101.7292,51553.0
2023-04-19 12:40:00,107.37,107.42,107.33,107.34,49082.0,101.7387,101.786,101.7007,101.7102,49082.0
2023-04-19 12:45:00,107.35,107.41,107.27,107.4,22990.0,101.7197,101.7766,101.6439,101.7671,22990.0
2023-04-19 12:50:00,107.41,107.44,107.37,107.41,20740.0,101.7766,101.805,101.7387,101.7766,20740.0
2023-04-19 12:55:00,107.41,107.41,107.34,107.39,32241.0,101.7766,101.7766,101.7102,101.7576,32241.0
2023-04-19 13:00:00,107.39,107.44,107.35,107.43,15699.0,101.7576,101.805,101.7197,101.7955,15699.0
2023-04-19 13:05:00,107.44,107.5,107.36,107.45,29884.0,101.805,101.8618,101.7292,101.8145,29884.0
2023-04-19 13:10:00,107.45,107.63,107.45,107.59,149176.0,101.8145,101.985,101.8145,101.9471,149176.0
2023-04-19 13:15:00,107.59,107.64,107.42,107.44,50857.0,101.9471,101.9945,101.786,101.805,50857.0
2023-04-19 13:20:00,107.44,107.45,107.4,107.42,13292.0,101.805,101.8145,101.7671,101.786,13292.0
2023-04-19 13:25:00,107.43,107.53,107.42,107.51,22572.0,101.7955,101.8903,101.786,101.8713,22572.0
2023-04-19 13:30:00,107.52,107.53,107.47,107.49,21008.0,101.8808,101.8903,101.8334,101.8524,21008.0
2023-04-19 13:35:00,107.48,107.5,107.44,107.5,18400.0,101.8429,101.8618,101.805,101.8618,18400.0
2023-04-19 13:40:00,107.51,107.51,107.43,107.46,14714.0,101.8713,101.8713,101.7955,101.8239,14714.0
2023-04-19 13:45:00,107.45,107.54,107.45,107.52,22897.0,101.8145,101.8997,101.8145,101.8808,22897.0
2023-04-19 13:50:00,107.53,107.63,107.52,107.63,34614.0,101.8903,101.985,101.8808,101.985,34614.0
2023-04-19 13:55:00,107.64,107.76,107.61,107.74,21940.0,101.9945,102.1082,101.9661,102.0892,21940.0
2023-04-19 14:00:00,107.75,107.86,107.69,107.7,26288.0,102.0987,102.203,102.0419,102.0513,26288.0
2023-04-19 14:05:00,107.72,107.74,107.63,107.64,20090.0,102.0703,102.0892,101.985,101.9945,20090.0
2023-04-19 14:10:00,107.62,107.69,107.56,107.56,21281.0,101.9755,102.0419,101.9187,101.9187,21281.0
2023-04-19 14:15:00,107.58,107.61,107.5,107.52,33234.0,101.9376,101.9661,101.8618,101.8808,33234.0
2023-04-19 14:20:00,107.52,107.56,107.47,107.55,20181.0,101.8808,101.9187,101.8334,101.9092,20181.0
2023-04-19 14:25:00,107.55,107.56,107.51,107.55,107876.0,101.9092,101.9187,101.8713,101.9092,107876.0
2023-04-19 14:30:00,107.55,107.57,107.44,107.48,43554.0,101.9092,101.9282,101.805,101.8429,43554.0
2023-04-19 14:35:00,107.48,107.55,107.46,107.5,18598.0,101.8429,101.9092,101.8239,101.8618,18598.0
2023-04-19 14:40:00,107.5,107.51,107.39,107.41,18878.0,101.8618,101.8713,101.7576,101.7766,18878.0
2023-04-19 14:45:00,107.41,107.5,107.37,107.5,16329.0,101.7766,101.8618,101.7387,101.8618,16329.0
2023-04-19 14:50:00,107.5,107.5,107.44,107.48,12646.0,101.8618,101.8618,101.805,101.8429,12646.0
2023-04-19 14:55:00,107.48,107.51,107.46,107.51,50253.0,101.8429,101.8713,101.8239,101.8713,50253.0
2023-04-19 15:00:00,107.53,107.54,107.45,107.53,14810.0,101.8903,101.8997,101.8145,101.8903,14810.0
2023-04-19 15:05:00,107.53,107.53,107.42,107.47,15778.0,101.8903,101.8903,101.786,101.8334,15778.0
2023-04-19 15:10:00,107.47,107.48,107.39,107.41,24546.0,101.8334,101.8429,101.7576,101.7766,24546.0
2023-04-19 15:15:00,107.42,107.52,107.4,107.45,21363.0,101.786,101.8808,101.7671,101.8145,21363.0
2023-04-19 15:20:00,107.45,107.47,107.4,107.42,36313.0,101.8145,101.8334,101.7671,101.786,36313.0
2023-04-19 15:25:00,107.41,107.42,107.33,107.34,21861.0,101.7766,101.786,101.7007,101.7102,21861.0
2023-04-19 15:30:00,107.34,107.36,107.24,107.25,38881.0,101.7102,101.7292,101.6155,101.6249,38881.0
2023-04-19 15:35:00,107.24,107.29,107.17,107.21,114725.0,101.6155,101.6628,101.5491,101.587,114725.0
2023-04-19 15:40:00,107.21,107.25,107.18,107.22,63138.0,101.587,101.6249,101.5586,101.5965,63138.0
2023-04-19 15:45:00,107.22,107.24,107.14,107.23,84055.0,101.5965,101.6155,101.5207,101.606,84055.0
2023-04-19 15:50:00,107.21,107.25,107.12,107.15,78135.0,101.587,101.6249,101.5018,101.5302,78135.0
2023-04-19 15:55:00,107.15,107.17,107.08,107.16,313132.0,101.5302,101.5491,101.4639,101.5397,313132.0
2023-04-20 09:30:00,106.29,106.54,106.19,106.44,120843.0,100.7153,100.9522,100.6205,100.8574,120843.0
2023-04-20 09:35:00,106.47,106.61,106.45,106.46,24510.0,100.8859,101.0185,100.8669,100.8764,24510.0
2023-04-20 09:40:00,106.51,106.57,106.42,106.57,51676.0,100.9238,100.9806,100.8385,100.9806,51676.0
2023-04-20 09:45:00,106.56,106.75,106.54,106.64,36758.0,100.9711,101.1512,100.9522,101.0469,36758.0
2023-04-20 09:50:00,106.65,106.82,106.62,106.81,43902.0,101.0564,101.2175,101.028,101.208,43902.0
2023-04-20 09:55:00,106.81,106.81,106.64,106.65,50847.0,101.208,101.208,101.0469,101.0564,50847.0
2023-04-20 10:00:00,106.64,106.96,106.62,106.91,31844.0,101.0469,101.3502,101.028,101.3028,31844.0
2023-04-20 10:05:00,106.87,107.08,106.86,107.03,31224.0,101.2649,101.4639,101.2554,101.4165,31224.0
2023-04-20 10:10:00,107.05,107.06,106.93,107.0,41597.0,101.4354,101.4449,101.3217,101.3881,41597.0
2023-04-20 10:15:00,107.0,107.06,106.94,106.97,40151.0,101.3881,101.4449,101.3312,101.3596,40151.0
2023-04-20 10:20:00,106.96,107.0,106.83,107.0,44948.0,101.3502,101.3881,101.227,101.3881,44948.0
2023-04-20 10:25:00,107.01,107.21,107.01,107.08,40187.0,101.3975,101.587,101.3975,101.4639,40187.0
2023-04-20 10:30:00,107.11,107.27,107.1,107.22,23679.0,101.4923,101.6439,101.4828,101.5965,23679.0
2023-04-20 10:35:00,107.22,107.26,107.07,107.09,27876.0,101.5965,101.6344,101.4544,101.4733,27876.0
2023-04-20 10:40:00,107.08,107.17,107.07,107.17,30094.0,101.4639,101.5491,101.4544,101.5491,30094.0
2023-04-20 10:45:00,107.17,107.24,107.1,107.1,23142.0,101.5491,101.6155,101.4828,101.4828,23142.0
2023-04-20 10:50:00,107.11,107.16,107.04,107.05,19801.0,101.4923,101.5397,101.426,101.4354,19801.0
2023-04-20 10:55:00,107.01,107.15,106.98,107.11,35224.0,101.3975,101.5302,101.3691,101.4923,35224.0
2023-04-20 11:00:00,107.15,107.29,107.13,107.24,18441.0,101.5302,101.6628,101.5112,101.6155,18441.0
2023-04-20 11:05:00,107.25,107.32,107.1,107.27,29576.0,101.6249,101.6913,101.4828,101.6439,29576.0
2023-04-20 11:10:00,107.27,107.31,107.22,107.29,23418.0,101.6439,101.6818,101.5965,101.6628,23418.0
2023-04-20 11:15:00,107.28,107.39,107.21,107.36,30973.0,101.6534,101.7576,101.587,101.7292,30973.0
2023-04-20 11:20:00,107.36,107.39,107.3,107.31,11832.0,101.7292,101.7576,101.6723,101.6818,11832.0
2023-04-20 11:25:00,107.3,107.38,107.21,107.36,19502.0,101.6723,101.7481,101.587,101.7292,19502.0
2023-04-20 11:30:00,107.36,107.41,107.23,107.29,10961.0,101.7292,101.7766,101.606,101.6628,10961.0
2023-04-20 11:35:00,107.29,107.41,107.27,107.37,10179.0,101.6628,101.7766,101.6439,101.7387,10179.0
2023-04-20 11:40:00,107.34,107.44,107.34,107.37,11453.0,101.7102,101.805,101.7102,101.7387,11453.0
2023-04-20 11:45:00,107.37,107.41,107.29,107.34,16441.0,101.7387,101.7766,101.6628,101.7102,16441.0
2023-04-20 11:50:00,107.35,107.37,107.3,107.32,15370.0,101.7197,101.7387,101.6723,101.6913,15370.0
2023-04-20 11:55:00,107.31,107.38,107.24,107.31,73455.0,101.6818,101.7481,101.6155,101.6818,73455.0
2023-04-20 12:00:00,107.33,107.42,107.3,107.39,14656.0,101.7007,101.786,101.6723,101.7576,14656.0
2023-04-20 12:05:00,107.37,107.39,107.29,107.32,18883.0,101.7387,101.7576,101.6628,101.6913,18883.0
2023-04-20 12:10:00,107.32,107.43,107.31,107.39,25181.0,101.6913,101.7955,101.6818,101.7576,25181.0
2023-04-20 12:15:00,107.4,107.44,107.33,107.34,16717.0,101.7671,101.805,101.7007,101.7102,16717.0
2023-04-20 12:20:00,107.35,107.36,107.26,107.29,10678.0,101.7197,101.7292,101.6344,101.6628,10678.0
2023-04-20 12:25:00,107.28,107.31,107.23,107.3,18319.0,101.6534,101.6818,101.606,101.6723,18319.0
2023-04-20 12:30:00,107.3,107.4,107.26,107.39,12962.0,101.6723,101.7671,101.6344,101.7576,12962.0
2023-04-20 12:35:00,107.39,107.51,107.38,107.41,30166.0,101.7576,101.8713,101.7481,101.7766,30166.0
2023-04-20 12:40:00,107.4,107.44,107.34,107.41,12175.0,101.7671,101.805,101.7102,101.7766,12175.0
2023-04-20 12:45:00,107.41,107.5,107.4,107.47,19177.0,101.7766,101.8618,101.7671,101.8334,19177.0
2023-04-20 12:50:00,107.47,107.53,107.46,107.53,13635.0,101.8334,101.8903,101.8239,101.8903,13635.0
2023-04-20 12:55:00,107.51,107.55,107.46,107.55,10710.0,101.8713,101.9092,101.8239,101.9092,10710.0
2023-04-20 13:00:00,107.56,107.58,107.45,107.45,16509.0,101.9187,101.9376,101.8145,101.8145,16509.0
2023-04-20 13:05:00,107.46,107.47,107.39,107.43,17591.0,101.8239,101.8334,101.7576,101.7955,17591.0
2023-04-20 13:10:00,107.42,107.49,107.41,107.48,15586.0,101.786,101.8524,101.7766,101.8429,15586.0
2023-04-20 13:15:00,107.48,107.48,107.43,107.45,15516.0,101.8429,101.8429,101.7955,101.8145,15516.0
2023-04-20 13:20:00,107.46,107.46,107.41,107.44,7820.0,101.8239,101.8239,101.7766,101.805,7820.0
2023-04-20 13:25:00,107.45,107.46,107.38,107.41,9495.0,101.8145,101.8239,101.7481,101.7766,9495.0
2023-04-20 13:30:00,107.43,107.48,107.4,107.43,14577.0,101.7955,101.8429,101.7671,101.7955,14577.0
2023-04-20 13:35:00,107.43,107.45,107.33,107.34,11520.0,101.7955,101.8145,101.7007,101.7102,11520.0
2023-04-20 13:40:00,107.35,107.38,107.32,107.33,12050.0,101.7197,101.7481,101.6913,101.7007,12050.0
2023-04-20 13:45:00,107.34,107.35,107.29,107.31,9352.0,101.7102,101.7197,101.6628,101.6818,9352.0
2023-04-20 13:50:00,107.32,107.41,107.29,107.39,10993.0,101.6913,101.7766,101.6628,101.7576,10993.0
2023-04-20 13:55:00,107.38,107.38,107.19,107.23,43608.0,101.7481,101.7481,101.5681,101.606,43608.0
2023-04-20 14:00:00,107.22,107.25,107.17,107.22,29450.0,101.5965,101.6249,101.5491,101.5965,29450.0
2023-04-20 14:05:00,107.21,107.21,107.13,107.17,26931.0,101.587,101.587,101.5112,101.5491,26931.0
2023-04-20 14:10:00,107.15,107.22,107.14,107.18,21982.0,101.5302,101.5965,101.5207,101.5586,21982.0
2023-04-20 14:15:00,107.16,107.16,106.95,106.99,33910.0,101.5397,101.5397,101.3407,101.3786,33910.0
2023-04-20 14:20:00,106.99,107.06,106.98,107.0,22096.0,101.3786,101.4449,101.3691,101.3881,22096.0
2023-04-20 14:25:00,106.98,107.0,106.89,106.89,23464.0,101.3691,101.3881,101.2838,101.2838,23464.0
2023-04-20 14:30:00,106.88,106.91,106.77,106.78,31754.0,101.2744,101.3028,101.1701,101.1796,31754.0
2023-04-20 14:35:00,106.78,106.81,106.7,106.78,38995.0,101.1796,101.208,101.1038,101.1796,38995.0
2023-04-20 14:40:00,106.79,106.79,106.69,106.74,25976.0,101.1891,101.1891,101.0943,101.1417,25976.0
2023-04-20 14:45:00,106.73,106.76,106.69,106.75,31343.0,101.1322,101.1606,101.0943,101.1512,31343.0
2023-04-20 14:50:00,106.76,106.87,106.72,106.84,60737.0,101.1606,101.2649,101.1227,101.2364,60737.0
2023-04-20 14:55:00,106.83,106.99,106.82,106.97,49485.0,101.227,101.3786,101.2175,101.3596,49485.0
2023-04-20 15:00:00,106.97,107.05,106.85,106.87,49637.0,101.3596,101.4354,101.2459,101.2649,49637.0
2023-04-20 15:05:00,106.87,106.91,106.82,106.88,30361.0,101.2649,101.3028,101.2175,101.2744,30361.0
2023-04-20 15:10:00,106.88,106.88,106.73,106.76,38571.0,101.2744,101.2744,101.1322,101.1606,38571.0
2023-04-20 15:15:00,106.76,106.78,106.67,106.75,38667.0,101.1606,101.1796,101.0754,101.1512,38667.0
2023-04-20 15:20:00,106.75,106.87,106.69,106.83,57288.0,101.1512,101.2649,101.0943,101.227,57288.0
2023-04-20 15:25:00,106.83,106.87,106.74,106.75,44471.0,101.227,101.2649,101.1417,101.1512,44471.0
2023-04-20 15:30:00,106.76,106.89,106.76,106.84,61238.0,101.1606,101.2838,101.1606,101.2364,61238.0
2023-04-20 15:35:00,106.83,106.92,106.78,106.9,51935.0,101.227,101.3123,101.1796,101.2933,51935.0
2023-04-20 15:40:00,106.9,106.93,106.8,106.8,43713.0,101.2933,101.3217,101.1985,101.1985,43713.0
2023-04-20 15:45:00,106.8,106.86,106.79,106.86,70326.0,101.1985,101.2554,101.1891,101.2554,70326.0
2023-04-20 15:50:00,106.85,106.91,106.74,106.91,103735.0,101.2459,101.3028,101.1417,101.3028,103735.0
2023-04-20 15:55:00,106.91,107.08,106.91,107.07,203784.0,101.3028,101.4639,101.3028,101.4544,203784.0
2023-04-21 09:30:00,107.27,107.56,107.12,107.33,222403.0,101.6439,101.9187,101.5018,101.7007,222403.0
2023-04-21 09:35:00,107.3,107.46,107.17,107.23,29741.0,101.6723,101.8239,101.5491,101.606,29741.0
2023-04-21 09:40:00,107.25,107.32,107.1,107.32,32436.0,101.6249,101.6913,101.4828,101.6913,32436.0
2023-04-21 09:45:00,107.35,107.51,107.28,107.35,29349.0,101.7197,101.8713,101.6534,101.7197,29349.0
2023-04-21 09:50:00,107.35,107.37,106.93,106.99,13752.0,101.7197,101.7387,101.3217,101.3786,13752.0
2023-04-21 09:55:00,106.98,107.05,106.89,106.97,25697.0,101.3691,101.4354,101.2838,101.3596,25697.0
2023-04-21 10:00:00,106.96,106.99,106.68,106.72,24391.0,101.3502,101.3786,101.0848,101.1227,24391.0
2023-04-21 10:05:00,106.7,106.88,106.66,106.86,15554.0,101.1038,101.2744,101.0659,101.2554,15554.0
2023-04-21 10:10:00,106.86,106.99,106.85,106.92,14519.0,101.2554,101.3786,101.2459,101.3123,14519.0
2023-04-21 10:15:00,106.92,107.15,106.82,107.04,28677.0,101.3123,101.5302,101.2175,101.426,28677.0
2023-04-21 10:20:00,107.05,107.22,106.99,107.16,60943.0,101.4354,101.5965,101.3786,101.5397,60943.0
2023-04-21 10:25:00,107.17,107.28,107.12,107.2,23825.0,101.5491,101.6534,101.5018,101.5776,23825.0
2023-04-21 10:30:00,107.21,107.24,107.14,107.18,11800.0,101.587,101.6155,101.5207,101.5586,11800.0
2023-04-21 10:35:00,107.19,107.23,107.06,107.07,17863.0,101.5681,101.606,101.4449,101.4544,17863.0
2023-04-21 10:40:00,107.06,107.16,107.04,107.08,70507.0,101.4449,101.5397,101.426,101.4639,70507.0
2023-04-21 10:45:00,107.07,107.15,106.99,107.15,79340.0,101.4544,101.5302,101.3786,101.5302,79340.0
2023-04-21 10:50:00,107.15,107.26,107.04,107.04,27911.0,101.5302,101.6344,101.426,101.426,27911.0
2023-04-21 10:55:00,107.04,107.06,106.97,107.03,46407.0,101.426,101.4449,101.3596,101.4165,46407.0
2023-04-21 11:00:00,107.05,107.38,107.03,107.37,43840.0,101.4354,101.7481,101.4165,101.7387,43840.0
2023-04-21 11:05:00,107.37,107.4,107.25,107.32,31739.0,101.7387,101.7671,101.6249,101.6913,31739.0
2023-04-21 11:10:00,107.32,107.36,107.22,107.23,16369.0,101.6913,101.7292,101.5965,101.606,16369.0
2023-04-21 11:15:00,107.22,107.38,107.2,107.3,15274.0,101.5965,101.7481,101.5776,101.6723,15274.0
2023-04-21 11:20:00,107.29,107.34,107.2,107.21,34835.0,101.6628,101.7102,101.5776,101.587,34835.0
2023-04-21 11:25:00,107.2,107.2,107.05,107.16,25824.0,101.5776,101.5776,101.4354,101.5397,25824.0
2023-04-21 11:30:00,107.16,107.31,107.15,107.3,24349.0,101.5397,101.6818,101.5302,101.6723,24349.0
2023-04-21 11:35:00,107.28,107.28,107.11,107.14,23031.0,101.6534,101.6534,101.4923,101.5207,23031.0
2023-04-21 11:40:00,107.15,107.32,107.14,107.29,31434.0,101.5302,101.6913,101.5207,101.6628,31434.0
2023-04-21 11:45:00,107.3,107.35,107.2,107.22,27888.0,101.6723,101.7197,101.5776,101.5965,27888.0
2023-04-21 11:50:00,107.23,107.4,107.22,107.39,21098.0,101.606,101.7671,101.5965,101.7576,21098.0
2023-04-21 11:55:00,107.39,107.6,107.38,107.6,45128.0,101.7576,101.9566,101.7481,101.9566,45128.0
2023-04-21 12:00:00,107.6,107.64,107.56,107.61,18710.0,101.9566,101.9945,101.9187,101.9661,18710.0
2023-04-21 12:05:00,107.61,107.66,107.53,107.55,61575.0,101.9661,102.0134,101.8903,101.9092,61575.0
2023-04-21 12:10:00,107.55,107.67,107.52,107.62,14587.0,101.9092,102.0229,101.8808,101.9755,14587.0
2023-04-21 12:15:00,107.62,107.72,107.62,107.7,22962.0,101.9755,102.0703,101.9755,102.0513,22962.0
2023-04-21 12:20:00,107.7,107.72,107.62,107.7,19451.0,102.0513,102.0703,101.9755,102.0513,19451.0
2023-04-21 12:25:00,107.69,107.72,107.6,107.63,11663.0,102.0419,102.0703,101.9566,101.985,11663.0
2023-04-21 12:30:00,107.64,107.67,107.57,107.64,14370.0,101.9945,102.0229,101.9282,101.9945,14370.0
2023-04-21 12:35:00,107.64,107.67,107.58,107.63,9082.0,101.9945,102.0229,101.9376,101.985,9082.0
2023-04-21 12:40:00,107.64,107.66,107.58,107.59,17577.0,101.9945,102.0134,101.9376,101.9471,17577.0
2023-04-21 12:45:00,107.59,107.68,107.58,107.67,7228.0,101.9471,102.0324,101.9376,102.0229,7228.0
2023-04-21 12:50:00,107.66,107.74,107.64,107.72,15409.0,102.0134,102.0892,101.9945,102.0703,15409.0
2023-04-21 12:55:00,107.71,107.77,107.7,107.72,16364.0,102.0608,102.1177,102.0513,102.0703,16364.0
2023-04-21 13:00:00,107.74,107.81,107.73,107.79,17627.0,102.0892,102.1556,102.0798,102.1366,17627.0
2023-04-21 13:05:00,107.81,107.91,107.8,107.91,15367.0,102.1556,102.2503,102.1461,102.2503,15367.0
2023-04-21 13:10:00,107.91,107.92,107.82,107.86,38603.0,102.2503,102.2598,102.165,102.203,38603.0
2023-04-21 13:15:00,107.85,107.87,107.73,107.78,28607.0,102.1935,102.2124,102.0798,102.1271,28607.0
2023-04-21 13:20:00,107.77,107.81,107.75,107.79,17888.0,102.1177,102.1556,102.0987,102.1366,17888.0
2023-04-21 13:25:00,107.79,107.93,107.79,107.9,56813.0,102.1366,102.2693,102.1366,102.2409,56813.0
2023-04-21 13:30:00,107.9,108.13,107.9,108.1,57538.0,102.2409,102.4588,102.2409,102.4304,57538.0
2023-04-21 13:35:00,108.11,108.32,108.11,108.32,34108.0,102.4398,102.6388,102.4398,102.6388,34108.0
2023-04-21 13:40:00,108.32,108.39,108.29,108.39,77984.0,102.6388,102.7052,102.6104,102.7052,77984.0
2023-04-21 13:45:00,108.39,108.52,108.39,108.51,104851.0,102.7052,102.8283,102.7052,102.8189,104851.0
2023-04-21 13:50:00,108.52,108.6,108.43,108.59,46855.0,102.8283,102.9041,102.7431,102.8947,46855.0
2023-04-21 13:55:00,108.59,108.68,108.46,108.55,60058.0,102.8947,102.9799,102.7715,102.8568,60058.0
2023-04-21 14:00:00,108.56,108.7,108.56,108.68,48867.0,102.8662,102.9989,102.8662,102.9799,48867.0
2023-04-21 14:05:00,108.68,108.72,108.62,108.62,34421.0,102.9799,103.0178,102.9231,102.9231,34421.0
2023-04-21 14:10:00,108.63,108.74,108.63,108.7,25079.0,102.9326,103.0368,102.9326,102.9989,25079.0
2023-04-21 14:15:00,108.7,108.78,108.66,108.67,29873.0,102.9989,103.0747,102.961,102.9705,29873.0
2023-04-21 14:20:00,108.67,108.69,108.53,108.53,20709.0,102.9705,102.9894,102.8378,102.8378,20709.0
2023-04-21 14:25:00,108.52,108.61,108.49,108.58,29162.0,102.8283,102.9136,102.7999,102.8852,29162.0
2023-04-21 14:30:00,108.58,108.58,108.47,108.48,30895.0,102.8852,102.8852,102.781,102.7904,30895.0
2023-04-21 14:35:00,108.47,108.48,108.4,108.4,27737.0,102.781,102.7904,102.7146,102.7146,27737.0
2023-04-21 14:40:00,108.4,108.45,108.38,108.4,12194.0,102.7146,102.762,102.6957,102.7146,12194.0
2023-04-21 14:45:00,108.38,108.47,108.37,108.47,52672.0,102.6957,102.781,102.6862,102.781,52672.0
2023-04-21 14:50:00,108.47,108.48,108.41,108.42,17083.0,102.781,102.7904,102.7241,102.7336,17083.0
2023-04-21 14:55:00,108.42,108.44,108.41,108.43,20042.0,102.7336,102.7525,102.7241,102.7431,20042.0
2023-04-21 15:00:00,108.42,108.43,108.22,108.25,23274.0,102.7336,102.7431,102.5441,102.5725,23274.0
2023-04-21 15:05:00,108.24,108.29,108.17,108.28,19201.0,102.563,102.6104,102.4967,102.6009,19201.0
2023-04-21 15:10:00,108.29,108.3,108.23,108.25,36537.0,102.6104,102.6199,102.5535,102.5725,36537.0
2023-04-21 15:15:00,108.23,108.28,108.17,108.17,20202.0,102.5535,102.6009,102.4967,102.4967,20202.0
2023-04-21 15:20:00,108.17,108.26,108.17,108.21,16595.0,102.4967,102.582,102.4967,102.5346,16595.0
2023-04-21 15:25:00,108.2,108.23,108.18,108.21,14596.0,102.5251,102.5535,102.5062,102.5346,14596.0
2023-04-21 15:30:00,108.2,108.26,108.18,108.19,32696.0,102.5251,102.582,102.5062,102.5156,32696.0
2023-04-21 15:35:00,108.2,108.22,108.15,108.17,31141.0,102.5251,102.5441,102.4777,102.4967,31141.0
2023-04-21 15:40:00,108.17,108.22,108.04,108.07,57853.0,102.4967,102.5441,102.3735,102.4019,57853.0
2023-04-21 15:45:00,108.06,108.1,108.0,108.04,70156.0,102.3925,102.4304,102.3356,102.3735,70156.0
2023-04-21 15:50:00,108.04,108.17,108.01,108.16,86771.0,102.3735,102.4967,102.3451,102.4872,86771.0
2023-04-21 15:55:00,108.15,108.23,108.14,108.2,159771.0,102.4777,102.5535,102.4683,102.5251,159771.0
2023-04-24 09:30:00,108.2,108.34,108.04,108.25,110247.0,102.5251,102.6578,102.3735,102.5725,110247.0
2023-04-24 09:35:00,108.3,108.48,108.25,108.31,76929.0,102.6199,102.7904,102.5725,102.6293,76929.0
2023-04-24 09:40:00,108.32,108.57,108.3,108.4,45516.0,102.6388,102.8757,102.6199,102.7146,45516.0
2023-04-24 09:45:00,108.42,108.68,108.36,108.61,185581.0,102.7336,102.9799,102.6767,102.9136,185581.0
2023-04-24 09:50:00,108.62,108.63,108.45,108.51,71690.0,102.9231,102.9326,102.762,102.8189,71690.0
2023-04-24 09:55:00,108.51,108.56,108.3,108.35,51406.0,102.8189,102.8662,102.6199,102.6673,51406.0
2023-04-24 10:00:00,108.36,108.55,108.29,108.52,78071.0,102.6767,102.8568,102.6104,102.8283,78071.0
2023-04-24 10:05:00,108.5,108.61,108.45,108.51,103384.0,102.8094,102.9136,102.762,102.8189,103384.0
2023-04-24 10:10:00,108.51,108.54,108.41,108.45,57204.0,102.8189,102.8473,102.7241,102.762,57204.0
2023-04-24 10:15:00,108.45,108.53,108.31,108.46,78738.0,102.762,102.8378,102.6293,102.7715,78738.0
2023-04-24 10:20:00,108.45,108.54,108.33,108.52,40923.0,102.762,102.8473,102.6483,102.8283,40923.0
2023-04-24 10:25:00,108.53,108.62,108.46,108.61,34761.0,102.8378,102.9231,102.7715,102.9136,34761.0
2023-04-24 10:30:00,108.61,108.65,108.37,108.37,39118.0,102.9136,102.9515,102.6862,102.6862,39118.0
2023-04-24 10:35:00,108.37,108.47,108.3,108.45,27536.0,102.6862,102.781,102.6199,102.762,27536.0
2023-04-24 10:40:00,108.46,108.56,108.39,108.49,47944.0,102.7715,102.8662,102.7052,102.7999,47944.0
2023-04-24 10:45:00,108.49,108.55,108.41,108.51,42604.0,102.7999,102.8568,102.7241,102.8189,42604.0
2023-04-24 10:50:00,108.5,108.56,108.39,108.47,38615.0,102.8094,102.8662,102.7052,102.781,38615.0
2023-04-24 10:55:00,108.48,108.62,108.43,108.62,56447.0,102.7904,102.9231,102.7431,102.9231,56447.0
2023-04-24 11:00:00,108.62,108.66,108.49,108.49,49289.0,102.9231,102.961,102.7999,102.7999,49289.0
2023-04-24 11:05:00,108.51,108.61,108.43,108.46,29843.0,102.8189,102.9136,102.7431,102.7715,29843.0
2023-04-24 11:10:00,108.46,108.56,108.46,108.53,27790.0,102.7715,102.8662,102.7715,102.8378,27790.0
2023-04-24 11:15:00,108.53,108.65,108.53,108.61,45369.0,102.8378,102.9515,102.8378,102.9136,45369.0
2023-04-24 11:20:00,108.61,108.61,108.47,108.49,81835.0,102.9136,102.9136,102.781,102.7999,81835.0
2023-04-24 11:25:00,108.5,108.59,108.46,108.5,27148.0,102.8094,102.8947,102.7715,102.8094,27148.0
2023-04-24 11:30:00,108.5,108.56,108.48,108.52,26231.0,102.8094,102.8662,102.7904,102.8283,26231.0
2023-04-24 11:35:00,108.51,108.52,108.38,108.49,32773.0,102.8189,102.8283,102.6957,102.7999,32773.0
2023-04-24 11:40:00,108.49,108.51,108.35,108.37,18222.0,102.7999,102.8189,102.6673,102.6862,18222.0
2023-04-24 11:45:00,108.35,108.43,108.32,108.43,41958.0,102.6673,102.7431,102.6388,102.7431,41958.0
2023-04-24 11:50:00,108.43,108.5,108.38,108.48,35451.0,102.7431,102.8094,102.6957,102.7904,35451.0
2023-04-24 11:55:00,108.5,108.5,108.4,108.45,14757.0,102.8094,102.8094,102.7146,102.762,14757.0
2023-04-24 12:00:00,108.43,108.5,108.43,108.5,16401.0,102.7431,102.8094,102.7431,102.8094,16401.0
2023-04-24 12:05:00,108.5,108.5,108.38,108.41,18922.0,102.8094,102.8094,102.6957,102.7241,18922.0
2023-04-24 12:10:00,108.41,108.43,108.36,108.4,17868.0,102.7241,102.7431,102.6767,102.7146,17868.0
2023-04-24 12:15:00,108.39,108.45,108.36,108.45,38767.0,102.7052,102.762,102.6767,102.762,38767.0
2023-04-24 12:20:00,108.45,108.48,108.43,108.47,12577.0,102.762,102.7904,102.7431,102.781,12577.0
2023-04-24 12:25:00,108.46,108.47,108.41,108.47,13623.0,102.7715,102.781,102.7241,102.781,13623.0
2023-04-24 12:30:00,108.47,108.5,108.43,108.45,10887.0,102.781,102.8094,102.7431,102.762,10887.0
2023-04-24 12:35:00,108.44,108.49,108.43,108.48,15754.0,102.7525,102.7999,102.7431,102.7904,15754.0
2023-04-24 12:40:00,108.48,108.51,108.43,108.44,30809.0,102.7904,102.8189,102.7431,102.7525,30809.0
2023-04-24 12:45:00,108.44,108.52,108.43,108.52,22213.0,102.7525,102.8283,102.7431,102.8283,22213.0
2023-04-24 12:50:00,108.5,108.53,108.43,108.45,19286.0,102.8094,102.8378,102.7431,102.762,19286.0
2023-04-24 12:55:00,108.45,108.46,108.43,108.45,12382.0,102.762,102.7715,102.7431,102.762,12382.0
2023-04-24 13:00:00,108.45,108.45,108.39,108.42,28062.0,102.762,102.762,102.7052,102.7336,28062.0
2023-04-24 13:05:00,108.42,108.45,108.32,108.34,24734.0,102.7336,102.762,102.6388,102.6578,24734.0
2023-04-24 13:10:00,108.34,108.45,108.33,108.42,16608.0,102.6578,102.762,102.6483,102.7336,16608.0
2023-04-24 13:15:00,108.42,108.44,108.34,108.42,16548.0,102.7336,102.7525,102.6578,102.7336,16548.0
2023-04-24 13:20:00,108.43,108.44,108.39,108.43,13087.0,102.7431,102.7525,102.7052,102.7431,13087.0
2023-04-24 13:25:00,108.44,108.49,108.43,108.48,14588.0,102.7525,102.7999,102.7431,102.7904,14588.0
2023-04-24 13:30:00,108.47,108.52,108.47,108.48,22063.0,102.781,102.8283,102.781,102.7904,22063.0
2023-04-24 13:35:00,108.48,108.54,108.45,108.53,22298.0,102.7904,102.8473,102.762,102.8378,22298.0
2023-04-24 13:40:00,108.53,108.55,108.49,108.53,39398.0,102.8378,102.8568,102.7999,102.8378,39398.0
2023-04-24 13:45:00,108.54,108.54,108.49,108.52,19978.0,102.8473,102.8473,102.7999,102.8283,19978.0
2023-04-24 13:50:00,108.55,108.73,108.55,108.71,24367.0,102.8568,103.0273,102.8568,103.0084,24367.0
2023-04-24 13:55:00,108.72,108.77,108.7,108.75,26830.0,103.0178,103.0652,102.9989,103.0463,26830.0
2023-04-24 14:00:00,108.75,108.88,108.75,108.88,55996.0,103.0463,103.1695,103.0463,103.1695,55996.0
2023-04-24 14:05:00,108.88,108.94,108.84,108.86,67431.0,103.1695,103.2263,103.1316,103.1505,67431.0
2023-04-24 14:10:00,108.86,108.94,108.84,108.9,33725.0,103.1505,103.2263,103.1316,103.1884,33725.0
2023-04-24 14:15:00,108.91,108.92,108.85,108.88,43397.0,103.1979,103.2074,103.141,103.1695,43397.0
2023-04-24 14:20:00,108.87,108.87,108.8,108.83,23112.0,103.16,103.16,103.0936,103.1221,23112.0
2023-04-24 14:25:00,108.81,108.83,108.75,108.77,20184.0,103.1031,103.1221,103.0463,103.0652,20184.0
2023-04-24 14:30:00,108.77,108.77,108.63,108.65,30618.0,103.0652,103.0652,102.9326,102.9515,30618.0
2023-04-24 14:35:00,108.65,108.67,108.46,108.47,78266.0,102.9515,102.9705,102.7715,102.781,78266.0
2023-04-24 14:40:00,108.48,108.62,108.46,108.62,14892.0,102.7904,102.9231,102.7715,102.9231,14892.0
2023-04-24 14:45:00,108.63,108.76,108.61,108.75,64145.0,102.9326,103.0557,102.9136,103.0463,64145.0
2023-04-24 14:50:00,108.75,108.78,108.68,108.72,100918.0,103.0463,103.0747,102.9799,103.0178,100918.0
2023-04-24 14:55:00,108.71,108.77,108.71,108.75,26178.0,103.0084,103.0652,103.0084,103.0463,26178.0
2023-04-24 15:00:00,108.75,108.88,108.74,108.87,40101.0,103.0463,103.1695,103.0368,103.16,40101.0
2023-04-24 15:05:00,108.87,108.93,108.84,108.9,38419.0,103.16,103.2168,103.1316,103.1884,38419.0
2023-04-24 15:10:00,108.91,108.96,108.87,108.93,50513.0,103.1979,103.2453,103.16,103.2168,50513.0
2023-04-24 15:15:00,108.93,108.93,108.8,108.85,34906.0,103.2168,103.2168,103.0936,103.141,34906.0
2023-04-24 15:20:00,108.85,108.85,108.72,108.81,22993.0,103.141,103.141,103.0178,103.1031,22993.0
2023-04-24 15:25:00,108.81,108.85,108.77,108.83,29082.0,103.1031,103.141,103.0652,103.1221,29082.0
2023-04-24 15:30:00,108.83,108.96,108.81,108.92,50240.0,103.1221,103.2453,103.1031,103.2074,50240.0
2023-04-24 15:35:00,108.92,108.96,108.84,108.87,43408.0,103.2074,103.2453,103.1316,103.16,43408.0
2023-04-24 15:40:00,108.86,108.98,108.85,108.96,53718.0,103.1505,103.2642,103.141,103.2453,53718.0
2023-04-24 15:45:00,108.96,109.02,108.96,109.01,81604.0,103.2453,103.3021,103.2453,103.2926,81604.0
2023-04-24 15:50:00,109.01,109.21,108.99,109.13,180087.0,103.2926,103.4821,103.2737,103.4063,180087.0
2023-04-24 15:55:00,109.13,109.29,109.13,109.29,333868.0,103.4063,103.558,103.4063,103.558,333868.0
2023-04-25 09:30:00,108.92,109.24,108.83,109.08,140906.0,103.2074,103.5106,103.1221,103.359,140906.0
2023-04-25 09:35:00,109.08,109.22,108.9,109.19,82085.0,103.359,103.4916,103.1884,103.4632,82085.0
2023-04-25 09:40:00,109.2,109.63,109.19,109.59,65651.0,103.4727,103.8801,103.4632,103.8422,65651.0
2023-04-25 09:45:00,109.57,109.79,109.47,109.74,101253.0,103.8233,104.0317,103.7285,103.9843,101253.0
2023-04-25 09:50:00,109.72,109.76,109.47,109.5,59855.0,103.9654,104.0033,103.7285,103.7569,59855.0
2023-04-25 09:55:00,109.5,109.65,109.36,109.61,38129.0,103.7569,103.8991,103.6243,103.8612,38129.0
2023-04-25 10:00:00,109.62,109.98,109.56,109.97,109116.0,103.8706,104.2118,103.8138,104.2023,109116.0
2023-04-25 10:05:00,109.97,110.4,109.97,110.06,199508.0,104.2023,104.6097,104.2023,104.2876,199508.0
2023-04-25 10:10:00,110.06,110.23,109.85,110.23,94304.0,104.2876,104.4486,104.0886,104.4486,94304.0
2023-04-25 10:15:00,110.22,110.41,110.13,110.35,67493.0,104.4392,104.6192,104.3539,104.5624,67493.0
2023-04-25 10:20:00,110.35,110.44,110.07,110.11,90420.0,104.5624,104.6476,104.297,104.3349,90420.0
2023-04-25 10:25:00,110.09,110.27,110.05,110.23,108967.0,104.316,104.4866,104.2781,104.4486,108967.0
2023-04-25 10:30:00,110.22,110.25,110.09,110.17,84545.0,104.4392,104.4676,104.316,104.3918,84545.0
2023-04-25 10:35:00,110.16,110.33,110.13,110.16,128208.0,104.3823,104.5434,104.3539,104.3823,128208.0
2023-04-25 10:40:00,110.16,110.49,110.16,110.45,41066.0,104.3823,104.695,104.3823,104.6571,41066.0
2023-04-25 10:45:00,110.45,110.56,110.38,110.43,65749.0,104.6571,104.7613,104.5908,104.6382,65749.0
2023-04-25 10:50:00,110.42,110.48,110.26,110.48,134797.0,104.6287,104.6855,104.4771,104.6855,134797.0
2023-04-25 10:55:00,110.48,110.68,110.45,110.68,51483.0,104.6855,104.875,104.6571,104.875,51483.0
2023-04-25 11:00:00,110.69,111.1,110.65,111.03,321001.0,104.8845,105.273,104.8466,105.2067,321001.0
2023-04-25 11:05:00,111.0,111.11,110.88,111.04,115681.0,105.1783,105.2825,105.0646,105.2162,115681.0
2023-04-25 11:10:00,111.03,111.08,110.77,110.84,81724.0,105.2067,105.2541,104.9603,105.0267,81724.0
2023-04-25 11:15:00,110.84,110.86,110.66,110.79,156337.0,105.0267,105.0456,104.8561,104.9793,156337.0
2023-04-25 11:20:00,110.8,110.81,110.62,110.64,25416.0,104.9888,104.9982,104.8182,104.8371,25416.0
2023-04-25 11:25:00,110.62,110.69,110.55,110.56,141179.0,104.8182,104.8845,104.7519,104.7613,141179.0
2023-04-25 11:30:00,110.55,110.55,110.32,110.37,121877.0,104.7519,104.7519,104.5339,104.5813,121877.0
2023-04-25 11:35:00,110.38,110.45,110.28,110.44,65443.0,104.5908,104.6571,104.496,104.6476,65443.0
2023-04-25 11:40:00,110.45,110.67,110.42,110.59,68961.0,104.6571,104.8656,104.6287,104.7898,68961.0
2023-04-25 11:45:00,110.6,110.72,110.6,110.67,78838.0,104.7992,104.9129,104.7992,104.8656,78838.0
2023-04-25 11:50:00,110.68,110.74,110.63,110.66,36425.0,104.875,104.9319,104.8277,104.8561,36425.0
2023-04-25 11:55:00,110.67,110.67,110.39,110.45,31950.0,104.8656,104.8656,104.6003,104.6571,31950.0
2023-04-25 12:00:00,110.43,110.49,110.4,110.45,34081.0,104.6382,104.695,104.6097,104.6571,34081.0
2023-04-25 12:05:00,110.46,110.53,110.45,110.51,24861.0,104.6666,104.7329,104.6571,104.714,24861.0
2023-04-25 12:10:00,110.52,110.59,110.45,110.57,117300.0,104.7234,104.7898,104.6571,104.7708,117300.0
2023-04-25 12:15:00,110.55,110.66,110.53,110.54,44033.0,104.7519,104.8561,104.7329,104.7424,44033.0
2023-04-25 12:20:00,110.54,110.6,110.49,110.5,35496.0,104.7424,104.7992,104.695,104.7045,35496.0
2023-04-25 12:25:00,110.49,110.59,110.47,110.48,270581.0,104.695,104.7898,104.6761,104.6855,270581.0
2023-04-25 12:30:00,110.48,110.54,110.47,110.51,39534.0,104.6855,104.7424,104.6761,104.714,39534.0
2023-04-25 12:35:00,110.52,110.68,110.39,110.39,67558.0,104.7234,104.875,104.6003,104.6003,67558.0
2023-04-25 12:40:00,110.42,110.52,110.36,110.46,42188.0,104.6287,104.7234,104.5718,104.6666,42188.0
2023-04-25 12:45:00,110.44,110.48,110.28,110.45,40332.0,104.6476,104.6855,104.496,104.6571,40332.0
2023-04-25 12:50:00,110.45,110.47,110.34,110.36,36756.0,104.6571,104.6761,104.5529,104.5718,36756.0
2023-04-25 12:55:00,110.35,110.39,110.29,110.29,26382.0,104.5624,104.6003,104.5055,104.5055,26382.0
2023-04-25 13:00:00,110.29,110.41,110.29,110.39,22374.0,104.5055,104.6192,104.5055,104.6003,22374.0
2023-04-25 13:05:00,110.41,110.45,110.3,110.33,21594.0,104.6192,104.6571,104.515,104.5434,21594.0
2023-04-25 13:10:00,110.33,110.39,110.29,110.31,41899.0,104.5434,104.6003,104.5055,104.5245,41899.0
2023-04-25 13:15:00,110.33,110.33,109.97,110.09,85265.0,104.5434,104.5434,104.2023,104.316,85265.0
2023-04-25 13:20:00,110.08,110.2,110.07,110.12,48172.0,104.3065,104.4202,104.297,104.3444,48172.0
2023-04-25 13:25:00,110.13,110.13,109.87,109.93,88209.0,104.3539,104.3539,104.1075,104.1644,88209.0
2023-04-25 13:30:00,109.92,109.96,109.79,109.89,47783.0,104.1549,104.1928,104.0317,104.1265,47783.0
2023-04-25 13:35:00,109.88,109.92,109.83,109.91,41782.0,104.117,104.1549,104.0696,104.1454,41782.0
2023-04-25 13:40:00,109.92,109.92,109.8,109.81,31236.0,104.1549,104.1549,104.0412,104.0507,31236.0
2023-04-25 13:45:00,109.82,109.83,109.65,109.7,107954.0,104.0602,104.0696,103.8991,103.9464,107954.0
2023-04-25 13:50:00,109.7,109.72,109.51,109.51,38637.0,103.9464,103.9654,103.7664,103.7664,38637.0
2023-04-25 13:55:00,109.53,109.68,109.49,109.66,93413.0,103.7854,103.9275,103.7475,103.9085,93413.0
2023-04-25 14:00:00,109.67,109.75,109.52,109.54,42295.0,103.918,103.9938,103.7759,103.7948,42295.0
2023-04-25 14:05:00,109.55,109.61,109.34,109.36,53431.0,103.8043,103.8612,103.6053,103.6243,53431.0
2023-04-25 14:10:00,109.36,109.38,109.05,109.09,106464.0,103.6243,103.6432,103.3305,103.3684,106464.0
2023-04-25 14:15:00,109.09,109.11,108.94,108.99,25580.0,103.3684,103.3874,103.2263,103.2737,25580.0
2023-04-25 14:20:00,108.98,109.04,108.9,109.01,23658.0,103.2642,103.3211,103.1884,103.2926,23658.0
2023-04-25 14:25:00,109.01,109.14,109.01,109.07,25733.0,103.2926,103.4158,103.2926,103.3495,25733.0
2023-04-25 14:30:00,109.07,109.08,109.01,109.02,17986.0,103.3495,103.359,103.2926,103.3021,17986.0
2023-04-25 14:35:00,109.04,109.14,109.01,109.09,39118.0,103.3211,103.4158,103.2926,103.3684,39118.0
2023-04-25 14:40:00,109.07,109.07,108.95,109.0,40648.0,103.3495,103.3495,103.2358,103.2832,40648.0
2023-04-25 14:45:00,108.98,109.27,108.98,109.27,119973.0,103.2642,103.539,103.2642,103.539,119973.0
2023-04-25 14:50:00,109.27,109.37,109.23,109.25,31772.0,103.539,103.6338,103.5011,103.52,31772.0
2023-04-25 14:55:00,109.25,109.25,109.15,109.2,30465.0,103.52,103.52,103.4253,103.4727,30465.0
2023-04-25 15:00:00,109.21,109.4,109.2,109.29,45046.0,103.4821,103.6622,103.4727,103.558,45046.0
2023-04-25 15:05:00,109.3,109.35,109.17,109.17,54241.0,103.5674,103.6148,103.4442,103.4442,54241.0
2023-04-25 15:10:00,109.17,109.39,109.14,109.38,33279.0,103.4442,103.6527,103.4158,103.6432,33279.0
2023-04-25 15:15:00,109.39,109.59,109.38,109.58,48221.0,103.6527,103.8422,103.6432,103.8327,48221.0
2023-04-25 15:20:00,109.59,109.74,109.53,109.6,48418.0,103.8422,103.9843,103.7854,103.8517,48418.0
2023-04-25 15:25:00,109.61,109.66,109.54,109.59,32258.0,103.8612,103.9085,103.7948,103.8422,32258.0
2023-04-25 15:30:00,109.6,109.63,109.52,109.54,39154.0,103.8517,103.8801,103.7759,103.7948,39154.0
2023-04-25 15:35:00,109.53,109.55,109.37,109.38,55165.0,103.7854,103.8043,103.6338,103.6432,55165.0
2023-04-25 15:40:00,109.38,109.43,109.26,109.31,60725.0,103.6432,103.6906,103.5295,103.5769,60725.0
2023-04-25 15:45:00,109.31,109.37,109.21,109.22,79585.0,103.5769,103.6338,103.4821,103.4916,79585.0
2023-04-25 15:50:00,109.22,109.36,109.11,109.21,158489.0,103.4916,103.6243,103.3874,103.4821,158489.0
2023-04-25 15:55:00,109.22,109.51,109.21,109.32,428697.0,103.4916,103.7664,103.4821,103.5864,428697.0
2023-04-26 09:30:00,109.01,110.7,108.99,110.45,213563.0,103.2926,104.894,103.2737,104.6571,213563.0
2023-04-26 09:35:00,110.47,110.47,110.07,110.2,91741.0,104.6761,104.6761,104.297,104.4202,91741.0
2023-04-26 09:40:00,110.18,110.32,109.99,110.2,110820.0,104.4013,104.5339,104.2212,104.4202,110820.0
2023-04-26 09:45:00,110.22,110.61,110.21,110.43,73637.0,104.4392,104.8087,104.4297,104.6382,73637.0
2023-04-26 09:50:00,110.42,110.54,110.29,110.34,86509.0,104.6287,104.7424,104.5055,104.5529,86509.0
2023-04-26 09:55:00,110.37,110.58,110.31,110.57,73097.0,104.5813,104.7803,104.5245,104.7708,73097.0
2023-04-26 10:00:00,110.55,110.91,110.53,110.9,101299.0,104.7519,105.093,104.7329,105.0835,101299.0
2023-04-26 10:05:00,110.9,111.17,110.81,110.82,141664.0,105.0835,105.3393,104.9982,105.0077,141664.0
2023-04-26 10:10:00,110.81,110.95,110.66,110.74,132961.0,104.9982,105.1309,104.8561,104.9319,132961.0
2023-04-26 10:15:00,110.74,110.74,110.58,110.73,79002.0,104.9319,104.9319,104.7803,104.9224,79002.0
2023-04-26 10:20:00,110.74,110.84,110.48,110.52,48566.0,104.9319,105.0267,104.6855,104.7234,48566.0
2023-04-26 10:25:00,110.52,110.56,110.29,110.36,47148.0,104.7234,104.7613,104.5055,104.5718,47148.0
2023-04-26 10:30:00,110.38,110.57,110.3,110.56,35968.0,104.5908,104.7708,104.515,104.7613,35968.0
2023-04-26 10:35:00,110.56,110.66,110.51,110.64,40199.0,104.7613,104.8561,104.714,104.8371,40199.0
2023-04-26 10:40:00,110.65,110.66,110.52,110.62,33350.0,104.8466,104.8561,104.7234,104.8182,33350.0
2023-04-26 10:45:00,110.63,110.87,110.63,110.86,35564.0,104.8277,105.0551,104.8277,105.0456,35564.0
2023-04-26 10:50:00,110.86,111.05,110.77,110.87,53502.0,105.0456,105.2256,104.9603,105.0551,53502.0
2023-04-26 10:55:00,110.87,111.03,110.77,111.02,45016.0,105.0551,105.2067,104.9603,105.1972,45016.0
2023-04-26 11:00:00,111.03,111.25,111.0,111.23,66949.0,105.2067,105.4152,105.1783,105.3962,66949.0
2023-04-26 11:05:00,111.23,111.55,111.23,111.55,131511.0,105.3962,105.6994,105.3962,105.6994,131511.0
2023-04-26 11:10:00,111.55,111.63,111.49,111.59,53793.0,105.6994,105.7752,105.6426,105.7373,53793.0
2023-04-26 11:15:00,111.61,111.68,111.52,111.65,60605.0,105.7563,105.8226,105.671,105.7942,60605.0
2023-04-26 11:20:00,111.66,111.76,111.62,111.73,72357.0,105.8036,105.8984,105.7657,105.87,72357.0
2023-04-26 11:25:00,111.72,111.87,111.67,111.8,62792.0,105.8605,106.0026,105.8131,105.9363,62792.0
2023-04-26 11:30:00,111.79,112.1,111.75,112.04,161644.0,105.9268,106.2206,105.8889,106.1637,161644.0
2023-04-26 11:35:00,112.05,112.05,111.75,111.85,113199.0,106.1732,106.1732,105.8889,105.9837,113199.0
2023-04-26 11:40:00,111.85,112.03,111.85,111.98,48596.0,105.9837,106.1542,105.9837,106.1069,48596.0
2023-04-26 11:45:00,111.96,111.99,111.84,111.87,60696.0,106.0879,106.1163,105.9742,106.0026,60696.0
2023-04-26 11:50:00,111.86,111.89,111.74,111.79,68789.0,105.9932,106.0216,105.8795,105.9268,68789.0
2023-04-26 11:55:00,111.8,111.89,111.7,111.74,50149.0,105.9363,106.0216,105.8416,105.8795,50149.0
2023-04-26 12:00:00,111.73,111.86,111.73,111.75,36900.0,105.87,105.9932,105.87,105.8889,36900.0
2023-04-26 12:05:00,111.73,111.83,111.68,111.83,26846.0,105.87,105.9647,105.8226,105.9647,26846.0
2023-04-26 12:10:00,111.83,112.09,111.82,112.08,39694.0,105.9647,106.2111,105.9553,106.2016,39694.0
2023-04-26 12:15:00,112.09,112.13,111.95,112.03,90133.0,106.2111,106.249,106.0784,106.1542,90133.0
2023-04-26 12:20:00,112.03,112.05,111.99,112.02,37664.0,106.1542,106.1732,106.1163,106.1448,37664.0
2023-04-26 12:25:00,112.01,112.05,111.99,112.01,39675.0,106.1353,106.1732,106.1163,106.1353,39675.0
2023-04-26 12:30:00,112.01,112.02,111.81,111.83,31031.0,106.1353,106.1448,105.9458,105.9647,31031.0
2023-04-26 12:35:00,111.81,111.91,111.75,111.9,28356.0,105.9458,106.0405,105.8889,106.0311,28356.0
2023-04-26 12:40:00,111.9,112.06,111.9,112.04,24720.0,106.0311,106.1827,106.0311,106.1637,24720.0
2023-04-26 12:45:00,112.04,112.04,111.95,112.0,21292.0,106.1637,106.1637,106.0784,106.1258,21292.0
2023-04-26 12:50:00,112.0,112.15,111.96,112.13,35994.0,106.1258,106.2679,106.0879,106.249,35994.0
2023-04-26 12:55:00,112.11,112.21,112.01,112.04,29885.0,106.23,106.3248,106.1353,106.1637,29885.0
2023-04-26 13:00:00,112.04,112.1,111.99,112.1,50842.0,106.1637,106.2206,106.1163,106.2206,50842.0
2023-04-26 13:05:00,112.09,112.21,112.04,112.17,47854.0,106.2111,106.3248,106.1637,106.2869,47854.0
2023-04-26 13:10:00,112.17,112.28,112.11,112.28,68796.0,106.2869,106.3911,106.23,106.3911,68796.0
2023-04-26 13:15:00,112.28,112.33,112.12,112.12,57843.0,106.3911,106.4385,106.2395,106.2395,57843.0
2023-04-26 13:20:00,112.11,112.12,111.92,111.99,45952.0,106.23,106.2395,106.05,106.1163,45952.0
2023-04-26 13:25:00,112.0,112.04,111.98,112.03,27712.0,106.1258,106.1637,106.1069,106.1542,27712.0
2023-04-26 13:30:00,112.02,112.14,111.97,112.14,65302.0,106.1448,106.2585,106.0974,106.2585,65302.0
2023-04-26 13:35:00,112.13,112.27,112.12,112.23,43071.0,106.249,106.3817,106.2395,106.3438,43071.0
2023-04-26 13:40:00,112.23,112.24,112.19,112.19,31493.0,106.3438,106.3532,106.3059,106.3059,31493.0
2023-04-26 13:45:00,112.19,112.21,112.01,112.02,57062.0,106.3059,106.3248,106.1353,106.1448,57062.0
2023-04-26 13:50:00,112.01,112.01,111.78,111.94,40386.0,106.1353,106.1353,105.9174,106.069,40386.0
2023-04-26 13:55:00,111.93,111.95,111.66,111.7,28864.0,106.0595,106.0784,105.8036,105.8416,28864.0
2023-04-26 14:00:00,111.7,111.74,111.56,111.67,32327.0,105.8416,105.8795,105.7089,105.8131,32327.0
2023-04-26 14:05:00,111.65,111.83,111.62,111.81,34191.0,105.7942,105.9647,105.7657,105.9458,34191.0
2023-04-26 14:10:00,111.81,111.86,111.77,111.83,42553.0,105.9458,105.9932,105.9079,105.9647,42553.0
2023-04-26 14:15:00,111.84,111.99,111.79,111.93,49629.0,105.9742,106.1163,105.9268,106.0595,49629.0
2023-04-26 14:20:00,111.93,112.08,111.91,112.05,43842.0,106.0595,106.2016,106.0405,106.1732,43842.0
2023-04-26 14:25:00,112.05,112.15,111.95,112.0,34509.0,106.1732,106.2679,106.0784,106.1258,34509.0
2023-04-26 14:30:00,112.01,112.08,111.9,111.91,29342.0,106.1353,106.2016,106.0311,106.0405,29342.0
2023-04-26 14:35:00,111.91,111.98,111.85,111.89,56624.0,106.0405,106.1069,105.9837,106.0216,56624.0
2023-04-26 14:40:00,111.89,111.95,111.84,111.86,31856.0,106.0216,106.0784,105.9742,105.9932,31856.0
2023-04-26 14:45:00,111.86,111.95,111.82,111.86,34192.0,105.9932,106.0784,105.9553,105.9932,34192.0
2023-04-26 14:50:00,111.85,111.85,111.77,111.84,43092.0,105.9837,105.9837,105.9079,105.9742,43092.0
2023-04-26 14:55:00,111.84,111.96,111.82,111.95,49587.0,105.9742,106.0879,105.9553,106.0784,49587.0
2023-04-26 15:00:00,111.96,111.96,111.78,111.79,35106.0,106.0879,106.0879,105.9174,105.9268,35106.0
2023-04-26 15:05:00,111.79,111.87,111.7,111.75,43864.0,105.9268,106.0026,105.8416,105.8889,43864.0
2023-04-26 15:10:00,111.74,111.87,111.73,111.77,99981.0,105.8795,106.0026,105.87,105.9079,99981.0
2023-04-26 15:15:00,111.76,111.76,111.42,111.47,123535.0,105.8984,105.8984,105.5762,105.6236,123535.0
2023-04-26 15:20:00,111.46,111.51,111.37,111.47,109399.0,105.6141,105.6615,105.5289,105.6236,109399.0
2023-04-26 15:25:00,111.47,111.54,111.37,111.54,56021.0,105.6236,105.6899,105.5289,105.6899,56021.0
2023-04-26 15:30:00,111.54,111.59,111.42,111.45,70649.0,105.6899,105.7373,105.5762,105.6047,70649.0
2023-04-26 15:35:00,111.45,111.49,111.38,111.41,67206.0,105.6047,105.6426,105.5383,105.5668,67206.0
2023-04-26 15:40:00,111.42,111.53,111.39,111.51,120311.0,105.5762,105.6805,105.5478,105.6615,120311.0
2023-04-26 15:45:00,111.51,111.54,111.39,111.41,140756.0,105.6615,105.6899,105.5478,105.5668,140756.0
2023-04-26 15:50:00,111.41,111.5,111.34,111.43,206479.0,105.5668,105.652,105.5004,105.5857,206479.0
2023-04-26 15:55:00,111.43,111.62,111.42,111.47,358958.0,105.5857,105.7657,105.5762,105.6236,358958.0
2023-04-27 09:30:00,111.31,112.29,111.31,112.2,190682.0,105.472,106.4006,105.472,106.3153,190682.0
2023-04-27 09:35:00,112.2,112.27,111.83,111.88,157599.0,106.3153,106.3817,105.9647,106.0121,157599.0
2023-04-27 09:40:00,111.9,112.09,111.77,112.09,110204.0,106.0311,106.2111,105.9079,106.2111,110204.0
2023-04-27 09:45:00,112.09,112.18,111.96,112.16,56811.0,106.2111,106.2964,106.0879,106.2774,56811.0
2023-04-27 09:50:00,112.19,112.49,112.1,112.44,66082.0,106.3059,106.5901,106.2206,106.5427,66082.0
2023-04-27 09:55:00,112.43,112.47,112.03,112.07,75484.0,106.5333,106.5712,106.1542,106.1921,75484.0
2023-04-27 10:00:00,112.08,112.11,111.75,111.86,95424.0,106.2016,106.23,105.8889,105.9932,95424.0
2023-04-27 10:05:00,111.86,111.92,111.68,111.76,45661.0,105.9932,106.05,105.8226,105.8984,45661.0
2023-04-27 10:10:00,111.75,111.91,111.74,111.9,54921.0,105.8889,106.0405,105.8795,106.0311,54921.0
2023-04-27 10:15:00,111.92,111.97,111.79,111.8,89849.0,106.05,106.0974,105.9268,105.9363,89849.0
2023-04-27 10:20:00,111.78,111.98,111.72,111.95,57119.0,105.9174,106.1069,105.8605,106.0784,57119.0
2023-04-27 10:25:00,111.93,112.03,111.81,111.93,64478.0,106.0595,106.1542,105.9458,106.0595,64478.0
2023-04-27 10:30:00,111.94,111.98,111.8,111.84,47549.0,106.069,106.1069,105.9363,105.9742,47549.0
2023-04-27 10:35:00,111.86,111.97,111.82,111.9,63864.0,105.9932,106.0974,105.9553,106.0311,63864.0
2023-04-27 10:40:00,111.9,111.98,111.79,111.8,78969.0,106.0311,106.1069,105.9268,105.9363,78969.0
2023-04-27 10:45:00,111.78,111.92,111.73,111.79,100257.0,105.9174,106.05,105.87,105.9268,100257.0
2023-04-27 10:50:00,111.78,111.79,111.43,111.43,75005.0,105.9174,105.9268,105.5857,105.5857,75005.0
2023-04-27 10:55:00,111.44,111.44,111.25,111.36,67054.0,105.5952,105.5952,105.4152,105.5194,67054.0
2023-04-27 11:00:00,111.38,111.48,111.3,111.37,52926.0,105.5383,105.6331,105.4625,105.5289,52926.0
2023-04-27 11:05:00,111.38,111.54,111.38,111.51,74505.0,105.5383,105.6899,105.5383,105.6615,74505.0
2023-04-27 11:10:00,111.53,111.54,111.34,111.38,39130.0,105.6805,105.6899,105.5004,105.5383,39130.0
2023-04-27 11:15:00,111.38,111.38,111.18,111.32,72933.0,105.5383,105.5383,105.3488,105.4815,72933.0
2023-04-27 11:20:00,111.32,111.43,111.19,111.41,51759.0,105.4815,105.5857,105.3583,105.5668,51759.0
2023-04-27 11:25:00,111.4,111.45,111.28,111.32,52422.0,105.5573,105.6047,105.4436,105.4815,52422.0
2023-04-27 11:30:00,111.31,111.47,111.28,111.45,91114.0,105.472,105.6236,105.4436,105.6047,91114.0
2023-04-27 11:35:00,111.45,111.56,111.36,111.36,40504.0,105.6047,105.7089,105.5194,105.5194,40504.0
2023-04-27 11:40:00,111.34,111.44,111.33,111.35,43177.0,105.5004,105.5952,105.491,105.5099,43177.0
2023-04-27 11:45:00,111.34,111.54,111.32,111.52,64926.0,105.5004,105.6899,105.4815,105.671,64926.0
2023-04-27 11:50:00,111.55,111.63,111.53,111.58,61131.0,105.6994,105.7752,105.6805,105.7278,61131.0
2023-04-27 11:55:00,111.58,111.73,111.54,111.63,44692.0,105.7278,105.87,105.6899,105.7752,44692.0
2023-04-27 12:00:00,111.63,111.81,111.63,111.75,47454.0,105.7752,105.9458,105.7752,105.8889,47454.0
2023-04-27 12:05:00,111.74,111.75,111.58,111.6,22601.0,105.8795,105.8889,105.7278,105.7468,22601.0
2023-04-27 12:10:00,111.61,111.61,111.42,111.47,39457.0,105.7563,105.7563,105.5762,105.6236,39457.0
2023-04-27 12:15:00,111.47,111.57,111.43,111.5,27824.0,105.6236,105.7184,105.5857,105.652,27824.0
2023-04-27 12:20:00,111.49,111.53,111.41,111.44,40485.0,105.6426,105.6805,105.5668,105.5952,40485.0
2023-04-27 12:25:00,111.45,111.49,111.41,111.44,42706.0,105.6047,105.6426,105.5668,105.5952,42706.0
2023-04-27 12:30:00,111.45,111.5,111.4,111.49,38682.0,105.6047,105.652,105.5573,105.6426,38682.0
2023-04-27 12:35:00,111.49,111.64,111.49,111.63,70446.0,105.6426,105.7847,105.6426,105.7752,70446.0
2023-04-27 12:40:00,111.59,111.7,111.57,111.69,26787.0,105.7373,105.8416,105.7184,105.8321,26787.0
2023-04-27 12:45:00,111.69,111.99,111.68,111.98,65204.0,105.8321,106.1163,105.8226,106.1069,65204.0
2023-04-27 12:50:00,111.98,112.15,111.96,112.09,46248.0,106.1069,106.2679,106.0879,106.2111,46248.0
2023-04-27 12:55:00,112.08,112.08,111.96,112.06,24224.0,106.2016,106.2016,106.0879,106.1827,24224.0
2023-04-27 13:00:00,112.06,112.11,111.95,112.11,36357.0,106.1827,106.23,106.0784,106.23,36357.0
2023-04-27 13:05:00,112.11,112.11,111.95,111.97,25412.0,106.23,106.23,106.0784,106.0974,25412.0
2023-04-27 13:10:00,111.97,112.02,111.92,111.96,28747.0,106.0974,106.1448,106.05,106.0879,28747.0
2023-04-27 13:15:00,111.95,112.04,111.93,112.03,26148.0,106.0784,106.1637,106.0595,106.1542,26148.0
2023-04-27 13:20:00,112.03,112.07,111.96,112.05,24242.0,106.1542,106.1921,106.0879,106.1732,24242.0
2023-04-27 13:25:00,112.05,112.17,112.04,112.1,33292.0,106.1732,106.2869,106.1637,106.2206,33292.0
2023-04-27 13:30:00,112.12,112.14,112.04,112.08,33517.0,106.2395,106.2585,106.1637,106.2016,33517.0
2023-04-27 13:35:00,112.06,112.1,112.02,112.09,28540.0,106.1827,106.2206,106.1448,106.2111,28540.0
2023-04-27 13:40:00,112.09,112.16,112.06,112.16,32586.0,106.2111,106.2774,106.1827,106.2774,32586.0
2023-04-27 13:45:00,112.16,112.34,112.16,112.31,31803.0,106.2774,106.448,106.2774,106.4196,31803.0
2023-04-27 13:50:00,112.3,112.44,112.27,112.44,47163.0,106.4101,106.5427,106.3817,106.5427,47163.0
2023-04-27 13:55:00,112.44,112.44,112.29,112.32,32589.0,106.5427,106.5427,106.4006,106.429,32589.0
2023-04-27 14:00:00,112.32,112.36,112.29,112.36,22998.0,106.429,106.4669,106.4006,106.4669,22998.0
2023-04-27 14:05:00,112.36,112.39,112.24,112.27,22437.0,106.4669,106.4954,106.3532,106.3817,22437.0
2023-04-27 14:10:00,112.27,112.27,112.14,112.14,16806.0,106.3817,106.3817,106.2585,106.2585,16806.0
2023-04-27 14:15:00,112.15,112.28,112.14,112.27,27185.0,106.2679,106.3911,106.2585,106.3817,27185.0
2023-04-27 14:20:00,112.28,112.31,112.21,112.28,56042.0,106.3911,106.4196,106.3248,106.3911,56042.0
2023-04-27 14:25:00,112.28,112.42,112.27,112.39,22704.0,106.3911,106.5238,106.3817,106.4954,22704.0
2023-04-27 14:30:00,112.4,112.5,112.34,112.49,37897.0,106.5048,106.5996,106.448,106.5901,37897.0
2023-04-27 14:35:00,112.48,112.55,112.37,112.41,58604.0,106.5806,106.647,106.4764,106.5143,58604.0
2023-04-27 14:40:00,112.42,112.45,112.37,112.4,23354.0,106.5238,106.5522,106.4764,106.5048,23354.0
2023-04-27 14:45:00,112.41,112.45,112.34,112.45,21308.0,106.5143,106.5522,106.448,106.5522,21308.0
2023-04-27 14:50:00,112.44,112.48,112.41,112.42,21120.0,106.5427,106.5806,106.5143,106.5238,21120.0
2023-04-27 14:55:00,112.41,112.62,112.41,112.59,48426.0,106.5143,106.7133,106.5143,106.6849,48426.0
2023-04-27 15:00:00,112.57,112.67,112.51,112.67,40505.0,106.6659,106.7607,106.6091,106.7607,40505.0
2023-04-27 15:05:00,112.68,112.72,112.59,112.64,52571.0,106.7702,106.8081,106.6849,106.7322,52571.0
2023-04-27 15:10:00,112.63,112.63,112.56,112.61,38828.0,106.7228,106.7228,106.6564,106.7038,38828.0
2023-04-27 15:15:00,112.61,112.64,112.58,112.6,55882.0,106.7038,106.7322,106.6754,106.6943,55882.0
2023-04-27 15:20:00,112.6,112.71,112.59,112.65,55871.0,106.6943,106.7986,106.6849,106.7417,55871.0
2023-04-27 15:25:00,112.64,112.68,112.54,112.61,47906.0,106.7322,106.7702,106.6375,106.7038,47906.0
2023-04-27 15:30:00,112.6,112.61,112.54,112.59,70166.0,106.6943,106.7038,106.6375,106.6849,70166.0
2023-04-27 15:35:00,112.59,112.73,112.57,112.72,106861.0,106.6849,106.8175,106.6659,106.8081,106861.0
2023-04-27 15:40:00,112.71,112.77,112.69,112.74,104674.0,106.7986,106.8554,106.7796,106.827,104674.0
2023-04-27 15:45:00,112.75,112.84,112.72,112.83,111725.0,106.8365,106.9218,106.8081,106.9123,111725.0
2023-04-27 15:50:00,112.82,112.88,112.7,112.77,183061.0,106.9028,106.9597,106.7891,106.8554,183061.0
2023-04-27 15:55:00,112.76,112.78,112.6,112.74,355980.0,106.846,106.8649,106.6943,106.827,355980.0
2023-04-28 09:30:00,112.25,112.93,112.25,112.8,155234.0,106.3627,107.007,106.3627,106.8839,155234.0
2023-04-28 09:35:00,112.78,112.8,112.41,112.54,89690.0,106.8649,106.8839,106.5143,106.6375,89690.0
2023-04-28 09:40:00,112.55,112.6,112.29,112.56,35244.0,106.647,106.6943,106.4006,106.6564,35244.0
2023-04-28 09:45:00,112.54,112.83,112.54,112.54,53886.0,106.6375,106.9123,106.6375,106.6375,53886.0
2023-04-28 09:50:00,112.56,112.65,112.43,112.63,103983.0,106.6564,106.7417,106.5333,106.7228,103983.0
2023-04-28 09:55:00,112.67,112.8,112.63,112.72,56514.0,106.7607,106.8839,106.7228,106.8081,56514.0
2023-04-28 10:00:00,112.72,112.95,112.67,112.88,36753.0,106.8081,107.026,106.7607,106.9597,36753.0
2023-04-28 10:05:00,112.9,113.15,112.89,113.06,72676.0,106.9786,107.2155,106.9691,107.1302,72676.0
2023-04-28 10:10:00,113.05,113.19,113.04,113.16,42709.0,107.1207,107.2534,107.1113,107.225,42709.0
2023-04-28 10:15:00,113.15,113.18,112.99,113.07,61826.0,107.2155,107.2439,107.0639,107.1397,61826.0
2023-04-28 10:20:00,113.05,113.13,112.87,112.92,79395.0,107.1207,107.1965,106.9502,106.9976,79395.0
2023-04-28 10:25:00,112.91,112.98,112.85,112.98,47236.0,106.9881,107.0544,106.9312,107.0544,47236.0
2023-04-28 10:30:00,112.98,113.3,112.94,113.26,63650.0,107.0544,107.3576,107.0165,107.3197,63650.0
2023-04-28 10:35:00,113.26,113.35,113.01,113.13,88601.0,107.3197,107.405,107.0828,107.1965,88601.0
2023-04-28 10:40:00,113.11,113.18,113.01,113.07,31503.0,107.1776,107.2439,107.0828,107.1397,31503.0
2023-04-28 10:45:00,113.09,113.43,113.03,113.41,56038.0,107.1586,107.4808,107.1018,107.4619,56038.0
2023-04-28 10:50:00,113.42,113.63,113.4,113.61,58218.0,107.4713,107.6703,107.4524,107.6514,58218.0
2023-04-28 10:55:00,113.6,113.61,113.09,113.13,61658.0,107.6419,107.6514,107.1586,107.1965,61658.0
2023-04-28 11:00:00,113.14,113.15,112.92,113.09,39531.0,107.206,107.2155,106.9976,107.1586,39531.0
2023-04-28 11:05:00,113.11,113.31,113.1,113.17,45402.0,107.1776,107.3671,107.1681,107.2345,45402.0
2023-04-28 11:10:00,113.17,113.24,113.1,113.2,34215.0,107.2345,107.3008,107.1681,107.2629,34215.0
2023-04-28 11:15:00,113.2,113.27,113.15,113.26,33891.0,107.2629,107.3292,107.2155,107.3197,33891.0
2023-04-28 11:20:00,113.24,113.26,113.09,113.16,35385.0,107.3008,107.3197,107.1586,107.225,35385.0
2023-04-28 11:25:00,113.17,113.19,113.08,113.09,28901.0,107.2345,107.2534,107.1492,107.1586,28901.0
2023-04-28 11:30:00,113.09,113.33,113.08,113.21,22629.0,107.1586,107.3861,107.1492,107.2724,22629.0
2023-04-28 11:35:00,113.22,113.25,113.09,113.12,44096.0,107.2818,107.3103,107.1586,107.1871,44096.0
2023-04-28 11:40:00,113.11,113.26,113.07,113.26,29579.0,107.1776,107.3197,107.1397,107.3197,29579.0
2023-04-28 11:45:00,113.27,113.43,113.25,113.43,32317.0,107.3292,107.4808,107.3103,107.4808,32317.0
2023-04-28 11:50:00,113.42,113.55,113.39,113.47,25481.0,107.4713,107.5945,107.4429,107.5187,25481.0
2023-04-28 11:55:00,113.43,113.47,113.35,113.46,16315.0,107.4808,107.5187,107.405,107.5092,16315.0
2023-04-28 12:00:00,113.46,113.5,113.39,113.44,14007.0,107.5092,107.5471,107.4429,107.4903,14007.0
2023-04-28 12:05:00,113.44,113.65,113.43,113.59,54970.0,107.4903,107.6893,107.4808,107.6324,54970.0
2023-04-28 12:10:00,113.6,113.69,113.57,113.65,24459.0,107.6419,107.7272,107.6135,107.6893,24459.0
2023-04-28 12:15:00,113.65,113.67,113.54,113.63,37362.0,107.6893,107.7082,107.585,107.6703,37362.0
2023-04-28 12:20:00,113.62,113.63,113.49,113.55,25067.0,107.6609,107.6703,107.5377,107.5945,25067.0
2023-04-28 12:25:00,113.54,113.61,113.5,113.55,36813.0,107.585,107.6514,107.5471,107.5945,36813.0
2023-04-28 12:30:00,113.56,113.7,113.55,113.57,24551.0,107.604,107.7367,107.5945,107.6135,24551.0
2023-04-28 12:35:00,113.57,113.59,113.52,113.54,16313.0,107.6135,107.6324,107.5661,107.585,16313.0
2023-04-28 12:40:00,113.53,113.67,113.5,113.67,20673.0,107.5756,107.7082,107.5471,107.7082,20673.0
2023-04-28 12:45:00,113.68,113.78,113.65,113.78,18149.0,107.7177,107.8125,107.6893,107.8125,18149.0
2023-04-28 12:50:00,113.79,113.87,113.77,113.82,27892.0,107.8219,107.8977,107.803,107.8504,27892.0
2023-04-28 12:55:00,113.82,113.88,113.79,113.82,26414.0,107.8504,107.9072,107.8219,107.8504,26414.0
2023-04-28 13:00:00,113.83,113.91,113.79,113.91,28792.0,107.8598,107.9356,107.8219,107.9356,28792.0
2023-04-28 13:05:00,113.91,113.99,113.89,113.94,27592.0,107.9356,108.0114,107.9167,107.9641,27592.0
2023-04-28 13:10:00,113.92,113.98,113.86,113.98,21674.0,107.9451,108.002,107.8883,108.002,21674.0
2023-04-28 13:15:00,113.98,114.03,113.9,113.96,48964.0,108.002,108.0493,107.9262,107.983,48964.0
2023-04-28 13:20:00,113.95,113.99,113.91,113.99,18844.0,107.9735,108.0114,107.9356,108.0114,18844.0
2023-04-28 13:25:00,113.98,114.05,113.96,114.02,35061.0,108.002,108.0683,107.983,108.0399,35061.0
2023-04-28 13:30:00,114.04,114.08,114.01,114.03,29116.0,108.0588,108.0967,108.0304,108.0493,29116.0
2023-04-28 13:35:00,114.02,114.05,113.94,113.96,31559.0,108.0399,108.0683,107.9641,107.983,31559.0
2023-04-28 13:40:00,113.97,113.99,113.9,113.94,27367.0,107.9925,108.0114,107.9262,107.9641,27367.0
2023-04-28 13:45:00,113.95,113.95,113.88,113.9,20708.0,107.9735,107.9735,107.9072,107.9262,20708.0
2023-04-28 13:50:00,113.9,113.91,113.85,113.88,25817.0,107.9262,107.9356,107.8788,107.9072,25817.0
2023-04-28 13:55:00,113.88,113.92,113.75,113.92,21492.0,107.9072,107.9451,107.784,107.9451,21492.0
2023-04-28 14:00:00,113.92,114.09,113.9,114.08,28014.0,107.9451,108.1062,107.9262,108.0967,28014.0
2023-04-28 14:05:00,114.09,114.12,114.02,114.04,38740.0,108.1062,108.1346,108.0399,108.0588,38740.0
2023-04-28 14:10:00,114.04,114.06,113.9,113.96,46455.0,108.0588,108.0778,107.9262,107.983,46455.0
2023-04-28 14:15:00,113.97,114.05,113.92,113.97,32594.0,107.9925,108.0683,107.9451,107.9925,32594.0
2023-04-28 14:20:00,113.96,113.97,113.79,113.86,70329.0,107.983,107.9925,107.8219,107.8883,70329.0
2023-04-28 14:25:00,113.88,113.89,113.67,113.69,35643.0,107.9072,107.9167,107.7082,107.7272,35643.0
2023-04-28 14:30:00,113.69,113.82,113.65,113.76,34448.0,107.7272,107.8504,107.6893,107.7935,34448.0
2023-04-28 14:35:00,113.77,113.79,113.69,113.72,25365.0,107.803,107.8219,107.7272,107.7556,25365.0
2023-04-28 14:40:00,113.71,113.77,113.67,113.71,37502.0,107.7461,107.803,107.7082,107.7461,37502.0
2023-04-28 14:45:00,113.7,113.74,113.63,113.64,36017.0,107.7367,107.7746,107.6703,107.6798,36017.0
2023-04-28 14:50:00,113.64,113.77,113.64,113.73,19153.0,107.6798,107.803,107.6798,107.7651,19153.0
2023-04-28 14:55:00,113.73,113.84,113.72,113.82,26379.0,107.7651,107.8693,107.7556,107.8504,26379.0
2023-04-28 15:00:00,113.82,113.99,113.81,113.98,25766.0,107.8504,108.0114,107.8409,108.002,25766.0
2023-04-28 15:05:00,113.98,114.02,113.95,113.99,43922.0,108.002,108.0399,107.9735,108.0114,43922.0
2023-04-28 15:10:00,113.98,114.06,113.96,114.02,47744.0,108.002,108.0778,107.983,108.0399,47744.0
2023-04-28 15:15:00,114.03,114.2,114.0,114.12,71550.0,108.0493,108.2104,108.0209,108.1346,71550.0
2023-04-28 15:20:00,114.12,114.15,113.96,114.0,60106.0,108.1346,108.1631,107.983,108.0209,60106.0
2023-04-28 15:25:00,114.01,114.1,113.99,114.03,31396.0,108.0304,108.1157,108.0114,108.0493,31396.0
2023-04-28 15:30:00,114.02,114.06,113.96,113.98,29546.0,108.0399,108.0778,107.983,108.002,29546.0
2023-04-28 15:35:00,113.97,114.1,113.95,113.99,57046.0,107.9925,108.1157,107.9735,108.0114,57046.0
2023-04-28 15:40:00,113.99,114.09,113.96,114.08,42651.0,108.0114,108.1062,107.983,108.0967,42651.0
2023-04-28 15:45:00,114.07,114.17,113.98,114.12,42382.0,108.0872,108.182,108.002,108.1346,42382.0
2023-04-28 15:50:00,114.14,114.23,114.05,114.21,130642.0,108.1536,108.2389,108.0683,108.2199,130642.0
2023-04-28 15:55:00,114.2,114.31,114.14,114.31,325786.0,108.2104,108.3147,108.1536,108.3147,325786.0
2023-05-01 09:30:00,114.29,115.18,114.25,115.12,253296.0,108.2957,109.139,108.2578,109.0822,253296.0
2023-05-01 09:35:00,115.12,115.16,114.72,114.92,95653.0,109.0822,109.1201,108.7032,108.8927,95653.0
2023-05-01 09:40:00,114.98,115.0,114.65,114.68,71103.0,108.9495,108.9685,108.6368,108.6653,71103.0
2023-05-01 09:45:00,114.67,114.98,114.63,114.83,57001.0,108.6558,108.9495,108.6179,108.8074,57001.0
2023-05-01 09:50:00,114.85,114.85,114.62,114.77,47288.0,108.8263,108.8263,108.6084,108.7505,47288.0
2023-05-01 09:55:00,114.75,114.75,114.55,114.64,77835.0,108.7316,108.7316,108.5421,108.6274,77835.0
2023-05-01 10:00:00,114.62,114.88,114.51,114.85,58791.0,108.6084,108.8548,108.5042,108.8263,58791.0
2023-05-01 10:05:00,114.88,115.18,114.79,115.18,47494.0,108.8548,109.139,108.7695,109.139,47494.0
2023-05-01 10:10:00,115.21,115.22,114.74,114.77,115600.0,109.1675,109.1769,108.7221,108.7505,115600.0
2023-05-01 10:15:00,114.77,115.04,114.73,114.88,81183.0,108.7505,109.0064,108.7126,108.8548,81183.0
2023-05-01 10:20:00,114.89,114.91,114.58,114.62,69581.0,108.8642,108.8832,108.5705,108.6084,69581.0
2023-05-01 10:25:00,114.63,114.64,114.44,114.45,39738.0,108.6179,108.6274,108.4378,108.4473,39738.0
2023-05-01 10:30:00,114.47,114.88,114.41,114.81,80399.0,108.4663,108.8548,108.4094,108.7884,80399.0
2023-05-01 10:35:00,114.8,114.87,114.71,114.77,49271.0,108.779,108.8453,108.6937,108.7505,49271.0
2023-05-01 10:40:00,114.76,114.95,114.72,114.89,38589.0,108.7411,108.9211,108.7032,108.8642,38589.0
2023-05-01 10:45:00,114.9,115.16,114.89,115.16,43012.0,108.8737,109.1201,108.8642,109.1201,43012.0
2023-05-01 10:50:00,115.16,115.25,114.99,115.02,53891.0,109.1201,109.2054,108.959,108.9874,53891.0
2023-05-01 10:55:00,114.98,115.17,114.98,115.15,31531.0,108.9495,109.1296,108.9495,109.1106,31531.0
2023-05-01 11:00:00,115.14,115.48,115.1,115.34,128309.0,109.1011,109.4233,109.0632,109.2906,128309.0
2023-05-01 11:05:00,115.33,115.34,115.14,115.14,74121.0,109.2812,109.2906,109.1011,109.1011,74121.0
2023-05-01 11:10:00,115.11,115.13,114.97,115.05,37033.0,109.0727,109.0917,108.94,109.0158,37033.0
2023-05-01 11:15:00,115.05,115.06,114.86,114.96,32866.0,109.0158,109.0253,108.8358,108.9306,32866.0
2023-05-01 11:20:00,114.94,114.98,114.73,114.74,29204.0,108.9116,108.9495,108.7126,108.7221,29204.0
2023-05-01 11:25:00,114.74,114.89,114.64,114.81,45539.0,108.7221,108.8642,108.6274,108.7884,45539.0
2023-05-01 11:30:00,114.8,114.87,114.66,114.87,39676.0,108.779,108.8453,108.6463,108.8453,39676.0
2023-05-01 11:35:00,114.88,114.99,114.87,114.98,33467.0,108.8548,108.959,108.8453,108.9495,33467.0
2023-05-01 11:40:00,114.98,115.16,114.9,115.11,23680.0,108.9495,109.1201,108.8737,109.0727,23680.0
2023-05-01 11:45:00,115.12,115.13,115.06,115.11,20658.0,109.0822,109.0917,109.0253,109.0727,20658.0
2023-05-01 11:50:00,115.09,115.14,115.0,115.07,15396.0,109.0538,109.1011,108.9685,109.0348,15396.0
2023-05-01 11:55:00,115.08,115.29,115.07,115.29,36458.0,109.0443,109.2433,109.0348,109.2433,36458.0
2023-05-01 12:00:00,115.28,115.43,115.26,115.31,52883.0,109.2338,109.3759,109.2148,109.2622,52883.0
2023-05-01 12:05:00,115.28,115.28,115.13,115.15,18168.0,109.2338,109.2338,109.0917,109.1106,18168.0
2023-05-01 12:10:00,115.17,115.22,115.08,115.16,18157.0,109.1296,109.1769,109.0443,109.1201,18157.0
2023-05-01 12:15:00,115.16,115.23,115.12,115.15,30161.0,109.1201,109.1864,109.0822,109.1106,30161.0
2023-05-01 12:20:00,115.17,115.22,115.07,115.08,22011.0,109.1296,109.1769,109.0348,109.0443,22011.0
2023-05-01 12:25:00,115.07,115.1,115.0,115.03,18204.0,109.0348,109.0632,108.9685,108.9969,18204.0
2023-05-01 12:30:00,115.03,115.26,115.03,115.23,23170.0,108.9969,109.2148,108.9969,109.1864,23170.0
2023-05-01 12:35:00,115.23,115.31,115.19,115.3,30685.0,109.1864,109.2622,109.1485,109.2527,30685.0
2023-05-01 12:40:00,115.3,115.34,115.16,115.16,20743.0,109.2527,109.2906,109.1201,109.1201,20743.0
2023-05-01 12:45:00,115.13,115.17,115.09,115.11,24694.0,109.0917,109.1296,109.0538,109.0727,24694.0
2023-05-01 12:50:00,115.08,115.25,115.08,115.24,21019.0,109.0443,109.2054,109.0443,109.1959,21019.0
2023-05-01 12:55:00,115.25,115.33,115.23,115.29,23167.0,109.2054,109.2812,109.1864,109.2433,23167.0
2023-05-01 13:00:00,115.29,115.41,115.27,115.41,29920.0,109.2433,109.357,109.2243,109.357,29920.0
2023-05-01 13:05:00,115.4,115.41,115.24,115.25,19909.0,109.3475,109.357,109.1959,109.2054,19909.0
2023-05-01 13:10:00,115.25,115.3,115.22,115.22,19576.0,109.2054,109.2527,109.1769,109.1769,19576.0
2023-05-01 13:15:00,115.23,115.32,115.21,115.29,23170.0,109.1864,109.2717,109.1675,109.2433,23170.0
2023-05-01 13:20:00,115.31,115.37,115.17,115.21,39336.0,109.2622,109.3191,109.1296,109.1675,39336.0
2023-05-01 13:25:00,115.21,115.22,115.09,115.12,31665.0,109.1675,109.1769,109.0538,109.0822,31665.0
2023-05-01 13:30:00,115.12,115.28,115.05,115.26,25585.0,109.0822,109.2338,109.0158,109.2148,25585.0
2023-05-01 13:35:00,115.26,115.27,115.17,115.21,15806.0,109.2148,109.2243,109.1296,109.1675,15806.0
2023-05-01 13:40:00,115.22,115.29,115.13,115.17,38595.0,109.1769,109.2433,109.0917,109.1296,38595.0
2023-05-01 13:45:00,115.17,115.44,115.16,115.38,49535.0,109.1296,109.3854,109.1201,109.3285,49535.0
2023-05-01 13:50:00,115.38,115.38,115.22,115.22,19907.0,109.3285,109.3285,109.1769,109.1769,19907.0
2023-05-01 13:55:00,115.22,115.38,115.19,115.34,33405.0,109.1769,109.3285,109.1485,109.2906,33405.0
2023-05-01 14:00:00,115.36,115.39,115.27,115.28,36253.0,109.3096,109.338,109.2243,109.2338,36253.0
2023-05-01 14:05:00,115.27,115.31,115.16,115.22,18851.0,109.2243,109.2622,109.1201,109.1769,18851.0
2023-05-01 14:10:00,115.23,115.23,115.05,115.05,26877.0,109.1864,109.1864,109.0158,109.0158,26877.0
2023-05-01 14:15:00,115.06,115.17,115.06,115.15,23955.0,109.0253,109.1296,109.0253,109.1106,23955.0
2023-05-01 14:20:00,115.16,115.19,115.13,115.14,19795.0,109.1201,109.1485,109.0917,109.1011,19795.0
2023-05-01 14:25:00,115.12,115.16,115.1,115.16,18882.0,109.0822,109.1201,109.0632,109.1201,18882.0
2023-05-01 14:30:00,115.15,115.17,114.92,114.94,29266.0,109.1106,109.1296,108.8927,108.9116,29266.0
2023-05-01 14:35:00,114.92,114.96,114.81,114.95,42044.0,108.8927,108.9306,108.7884,108.9211,42044.0
2023-05-01 14:40:00,114.96,115.02,114.88,115.01,34937.0,108.9306,108.9874,108.8548,108.9779,34937.0
2023-05-01 14:45:00,115.01,115.02,114.94,114.96,29526.0,108.9779,108.9874,108.9116,108.9306,29526.0
2023-05-01 14:50:00,114.98,115.0,114.9,114.98,28428.0,108.9495,108.9685,108.8737,108.9495,28428.0
2023-05-01 14:55:00,114.97,114.97,114.87,114.89,30324.0,108.94,108.94,108.8453,108.8642,30324.0
2023-05-01 15:00:00,114.9,114.93,114.8,114.84,22160.0,108.8737,108.9021,108.779,108.8169,22160.0
2023-05-01 15:05:00,114.85,114.89,114.79,114.81,27646.0,108.8263,108.8642,108.7695,108.7884,27646.0
2023-05-01 15:10:00,114.81,114.83,114.7,114.76,69253.0,108.7884,108.8074,108.6842,108.7411,69253.0
2023-05-01 15:15:00,114.75,114.86,114.69,114.84,34390.0,108.7316,108.8358,108.6747,108.8169,34390.0
2023-05-01 15:20:00,114.84,114.95,114.83,114.89,48837.0,108.8169,108.9211,108.8074,108.8642,48837.0
2023-05-01 15:25:00,114.86,114.91,114.77,114.8,35021.0,108.8358,108.8832,108.7505,108.779,35021.0
2023-05-01 15:30:00,114.8,114.88,114.73,114.74,56282.0,108.779,108.8548,108.7126,108.7221,56282.0
2023-05-01 15:35:00,114.73,114.74,114.56,114.6,59349.0,108.7126,108.7221,108.5515,108.5895,59349.0
2023-05-01 15:40:00,114.58,114.64,114.49,114.49,61053.0,108.5705,108.6274,108.4852,108.4852,61053.0
2023-05-01 15:45:00,114.49,114.6,114.49,114.54,73527.0,108.4852,108.5895,108.4852,108.5326,73527.0
2023-05-01 15:50:00,114.55,114.69,114.44,114.66,120623.0,108.5421,108.6747,108.4378,108.6463,120623.0
2023-05-01 15:55:00,114.66,114.77,114.5,114.54,351882.0,108.6463,108.7505,108.4947,108.5326,351882.0
2023-05-02 09:30:00,114.49,114.56,113.32,113.43,205353.0,108.4852,108.5515,107.3766,107.4808,205353.0
2023-05-02 09:35:00,113.46,113.6,113.27,113.44,84894.0,107.5092,107.6419,107.3292,107.4903,84894.0
2023-05-02 09:40:00,113.46,113.52,113.32,113.35,95699.0,107.5092,107.5661,107.3766,107.405,95699.0
2023-05-02 09:45:00,113.33,113.88,113.32,113.88,181738.0,107.3861,107.9072,107.3766,107.9072,181738.0
2023-05-02 09:50:00,113.9,113.97,113.49,113.5,96448.0,107.9262,107.9925,107.5377,107.5471,96448.0
2023-05-02 09:55:00,113.51,113.58,113.38,113.58,161076.0,107.5566,107.6229,107.4334,107.6229,161076.0
2023-05-02 10:00:00,113.57,113.96,113.57,113.74,110689.0,107.6135,107.983,107.6135,107.7746,110689.0
2023-05-02 10:05:00,113.75,113.79,113.41,113.54,54646.0,107.784,107.8219,107.4619,107.585,54646.0
2023-05-02 10:10:00,113.53,113.58,113.33,113.38,57599.0,107.5756,107.6229,107.3861,107.4334,57599.0
2023-05-02 10:15:00,113.38,113.53,113.32,113.52,76819.0,107.4334,107.5756,107.3766,107.5661,76819.0
2023-05-02 10:20:00,113.51,113.67,113.46,113.5,98733.0,107.5566,107.7082,107.5092,107.5471,98733.0
2023-05-02 10:25:00,113.5,113.69,113.41,113.43,43718.0,107.5471,107.7272,107.4619,107.4808,43718.0
2023-05-02 10:30:00,113.43,113.45,113.18,113.21,46630.0,107.4808,107.4998,107.2439,107.2724,46630.0
2023-05-02 10:35:00,113.21,113.3,113.02,113.09,51086.0,107.2724,107.3576,107.0923,107.1586,51086.0
2023-05-02 10:40:00,113.06,113.34,113.06,113.27,36099.0,107.1302,107.3955,107.1302,107.3292,36099.0
2023-05-02 10:45:00,113.25,113.35,113.14,113.34,32890.0,107.3103,107.405,107.206,107.3955,32890.0
2023-05-02 10:50:00,113.33,113.35,113.11,113.23,33549.0,107.3861,107.405,107.1776,107.2913,33549.0
2023-05-02 10:55:00,113.22,113.34,113.2,113.26,28074.0,107.2818,107.3955,107.2629,107.3197,28074.0
2023-05-02 11:00:00,113.24,113.29,112.95,113.1,62561.0,107.3008,107.3482,107.026,107.1681,62561.0
2023-05-02 11:05:00,113.07,113.11,112.95,113.03,49052.0,107.1397,107.1776,107.026,107.1018,49052.0
2023-05-02 11:10:00,113.04,113.17,113.01,113.09,53453.0,107.1113,107.2345,107.0828,107.1586,53453.0
2023-05-02 11:15:00,113.09,113.25,113.04,113.05,37519.0,107.1586,107.3103,107.1113,107.1207,37519.0
2023-05-02 11:20:00,113.05,113.06,112.88,112.94,31150.0,107.1207,107.1302,106.9597,107.0165,31150.0
2023-05-02 11:25:00,112.96,112.99,112.85,112.95,23789.0,107.0355,107.0639,106.9312,107.026,23789.0
2023-05-02 11:30:00,112.96,113.09,112.88,113.06,38114.0,107.0355,107.1586,106.9597,107.1302,38114.0
2023-05-02 11:35:00,113.07,113.25,113.07,113.15,39075.0,107.1397,107.3103,107.1397,107.2155,39075.0
2023-05-02 11:40:00,113.14,113.33,113.13,113.32,55884.0,107.206,107.3861,107.1965,107.3766,55884.0
2023-05-02 11:45:00,113.33,113.4,113.25,113.33,44118.0,107.3861,107.4524,107.3103,107.3861,44118.0
2023-05-02 11:50:00,113.3,113.31,113.03,113.21,46555.0,107.3576,107.3671,107.1018,107.2724,46555.0
2023-05-02 11:55:00,113.21,113.3,113.19,113.2,27501.0,107.2724,107.3576,107.2534,107.2629,27501.0
2023-05-02 12:00:00,113.18,113.36,113.15,113.34,31149.0,107.2439,107.4145,107.2155,107.3955,31149.0
2023-05-02 12:05:00,113.34,113.35,113.18,113.2,38728.0,107.3955,107.405,107.2439,107.2629,38728.0
2023-05-02 12:10:00,113.21,113.32,113.14,113.32,23377.0,107.2724,107.3766,107.206,107.3766,23377.0
2023-05-02 12:15:00,113.29,113.49,113.23,113.46,38981.0,107.3482,107.5377,107.2913,107.5092,38981.0
2023-05-02 12:20:00,113.45,113.62,113.44,113.57,48038.0,107.4998,107.6609,107.4903,107.6135,48038.0
2023-05-02 12:25:00,113.57,113.79,113.57,113.76,32581.0,107.6135,107.8219,107.6135,107.7935,32581.0
2023-05-02 12:30:00,113.76,113.8,113.6,113.6,38407.0,107.7935,107.8314,107.6419,107.6419,38407.0
2023-05-02 12:35:00,113.59,113.75,113.57,113.69,23773.0,107.6324,107.784,107.6135,107.7272,23773.0
2023-05-02 12:40:00,113.7,113.74,113.62,113.65,25093.0,107.7367,107.7746,107.6609,107.6893,25093.0
2023-05-02 12:45:00,113.66,113.83,113.65,113.8,28349.0,107.6988,107.8598,107.6893,107.8314,28349.0
2023-05-02 12:50:00,113.81,114.01,113.81,113.94,68666.0,107.8409,108.0304,107.8409,107.9641,68666.0
2023-05-02 12:55:00,113.95,113.99,113.82,113.91,20346.0,107.9735,108.0114,107.8504,107.9356,20346.0
2023-05-02 13:00:00,113.91,113.91,113.73,113.74,29707.0,107.9356,107.9356,107.7651,107.7746,29707.0
2023-05-02 13:05:00,113.76,113.87,113.72,113.8,27042.0,107.7935,107.8977,107.7556,107.8314,27042.0
2023-05-02 13:10:00,113.8,113.94,113.77,113.82,39225.0,107.8314,107.9641,107.803,107.8504,39225.0
2023-05-02 13:15:00,113.83,113.9,113.79,113.82,41040.0,107.8598,107.9262,107.8219,107.8504,41040.0
2023-05-02 13:20:00,113.82,113.82,113.72,113.76,39483.0,107.8504,107.8504,107.7556,107.7935,39483.0
2023-05-02 13:25:00,113.78,113.89,113.74,113.81,32700.0,107.8125,107.9167,107.7746,107.8409,32700.0
2023-05-02 13:30:00,113.8,113.82,113.6,113.61,35330.0,107.8314,107.8504,107.6419,107.6514,35330.0
2023-05-02 13:35:00,113.61,113.63,113.55,113.58,40576.0,107.6514,107.6703,107.5945,107.6229,40576.0
2023-05-02 13:40:00,113.59,113.71,113.58,113.69,20414.0,107.6324,107.7461,107.6229,107.7272,20414.0
2023-05-02 13:45:00,113.69,113.77,113.66,113.76,21621.0,107.7272,107.803,107.6988,107.7935,21621.0
2023-05-02 13:50:00,113.76,113.97,113.75,113.93,33758.0,107.7935,107.9925,107.784,107.9546,33758.0
2023-05-02 13:55:00,113.93,113.93,113.82,113.92,25425.0,107.9546,107.9546,107.8504,107.9451,25425.0
2023-05-02 14:00:00,113.92,113.94,113.77,113.81,27076.0,107.9451,107.9641,107.803,107.8409,27076.0
2023-05-02 14:05:00,113.81,114.0,113.8,113.99,24566.0,107.8409,108.0209,107.8314,108.0114,24566.0
2023-05-02 14:10:00,114.0,114.01,113.9,113.94,42825.0,108.0209,108.0304,107.9262,107.9641,42825.0
2023-05-02 14:15:00,113.93,114.0,113.89,113.96,59897.0,107.9546,108.0209,107.9167,107.983,59897.0
2023-05-02 14:20:00,113.96,114.0,113.92,113.94,28033.0,107.983,108.0209,107.9451,107.9641,28033.0
2023-05-02 14:25:00,113.94,113.98,113.91,113.96,29695.0,107.9641,108.002,107.9356,107.983,29695.0
2023-05-02 14:30:00,113.95,114.01,113.93,114.0,42287.0,107.9735,108.0304,107.9546,108.0209,42287.0
2023-05-02 14:35:00,114.0,114.22,113.99,114.22,37971.0,108.0209,108.2294,108.0114,108.2294,37971.0
2023-05-02 14:40:00,114.23,114.29,114.16,114.27,52271.0,108.2389,108.2957,108.1725,108.2768,52271.0
2023-05-02 14:45:00,114.27,114.34,114.23,114.24,48363.0,108.2768,108.3431,108.2389,108.2483,48363.0
2023-05-02 14:50:00,114.24,114.35,114.17,114.23,59841.0,108.2483,108.3526,108.182,108.2389,59841.0
2023-05-02 14:55:00,114.23,114.24,114.09,114.23,45846.0,108.2389,108.2483,108.1062,108.2389,45846.0
2023-05-02 15:00:00,114.22,114.26,114.09,114.12,57616.0,108.2294,108.2673,108.1062,108.1346,57616.0
2023-05-02 15:05:00,114.12,114.34,114.1,114.33,75194.0,108.1346,108.3431,108.1157,108.3336,75194.0
2023-05-02 15:10:00,114.33,114.45,114.31,114.37,119369.0,108.3336,108.4473,108.3147,108.3715,119369.0
2023-05-02 15:15:00,114.38,114.41,114.25,114.4,57779.0,108.381,108.4094,108.2578,108.3999,57779.0
2023-05-02 15:20:00,114.4,114.46,114.34,114.37,48201.0,108.3999,108.4568,108.3431,108.3715,48201.0
2023-05-02 15:25:00,114.37,114.42,114.32,114.4,53953.0,108.3715,108.4189,108.3241,108.3999,53953.0
2023-05-02 15:30:00,114.4,114.42,114.1,114.11,71403.0,108.3999,108.4189,108.1157,108.1252,71403.0
2023-05-02 15:35:00,114.09,114.23,114.08,114.21,76589.0,108.1062,108.2389,108.0967,108.2199,76589.0
2023-05-02 15:40:00,114.2,114.24,114.1,114.22,108987.0,108.2104,108.2483,108.1157,108.2294,108987.0
2023-05-02 15:45:00,114.23,114.31,114.11,114.2,128530.0,108.2389,108.3147,108.1252,108.2104,128530.0
2023-05-02 15:50:00,114.2,114.55,114.15,114.52,179279.0,108.2104,108.5421,108.1631,108.5136,179279.0
2023-05-02 15:55:00,114.52,114.55,114.4,114.44,350369.0,108.5136,108.5421,108.3999,108.4378,350369.0
2023-05-03 09:30:00,109.07,109.72,107.15,107.28,913303.0,103.3495,103.9654,101.5302,101.6534,913303.0
2023-05-03 09:35:00,107.31,107.94,106.05,106.2,850636.0,101.6818,102.2788,100.4879,100.63,850636.0
2023-05-03 09:40:00,106.26,106.69,106.04,106.65,412351.0,100.6869,101.0943,100.4784,101.0564,412351.0
2023-05-03 09:45:00,106.65,106.84,106.41,106.52,459488.0,101.0564,101.2364,100.829,100.9332,459488.0
2023-05-03 09:50:00,106.51,107.17,106.24,107.07,357281.0,100.9238,101.5491,100.6679,101.4544,357281.0
2023-05-03 09:55:00,107.08,107.23,106.48,106.55,319885.0,101.4639,101.606,100.8953,100.9617,319885.0
2023-05-03 10:00:00,106.58,106.71,105.31,105.46,578142.0,100.9901,101.1133,99.7867,99.9288,578142.0
2023-05-03 10:05:00,105.44,105.72,105.08,105.64,437015.0,99.9099,100.1752,99.5688,100.0994,437015.0
2023-05-03 10:10:00,105.67,105.93,105.51,105.73,276310.0,100.1278,100.3742,99.9762,100.1847,276310.0
2023-05-03 10:15:00,105.75,105.93,105.62,105.68,216414.0,100.2036,100.3742,100.0804,100.1373,216414.0
2023-05-03 10:20:00,105.72,106.47,105.64,106.2,333330.0,100.1752,100.8859,100.0994,100.63,333330.0
2023-05-03 10:25:00,106.17,106.39,106.0,106.04,236678.0,100.6016,100.81,100.4405,100.4784,236678.0
2023-05-03 10:30:00,106.03,106.07,105.45,105.63,254875.0,100.4689,100.5068,99.9194,100.0899,254875.0
2023-05-03 10:35:00,105.61,105.7,105.54,105.6,151806.0,100.071,100.1562,100.0046,100.0615,151806.0
2023-05-03 10:40:00,105.6,105.94,105.6,105.88,152295.0,100.0615,100.3837,100.0615,100.3268,152295.0
2023-05-03 10:45:00,105.89,105.98,105.75,105.79,158480.0,100.3363,100.4216,100.2036,100.2415,158480.0
2023-05-03 10:50:00,105.78,105.9,105.72,105.79,178017.0,100.232,100.3457,100.1752,100.2415,178017.0
2023-05-03 10:55:00,105.78,105.8,105.31,105.4,197783.0,100.232,100.251,99.7867,99.872,197783.0
2023-05-03 11:00:00,105.42,105.43,105.1,105.27,191973.0,99.8909,99.9004,99.5877,99.7488,191973.0
2023-05-03 11:05:00,105.27,105.54,105.15,105.25,121849.0,99.7488,100.0046,99.6351,99.7298,121849.0
2023-05-03 11:10:00,105.26,105.28,105.12,105.2,109043.0,99.7393,99.7583,99.6067,99.6825,109043.0
2023-05-03 11:15:00,105.2,105.39,105.2,105.25,127859.0,99.6825,99.8625,99.6825,99.7298,127859.0
2023-05-03 11:20:00,105.26,105.33,105.12,105.23,136444.0,99.7393,99.8056,99.6067,99.7109,136444.0
2023-05-03 11:25:00,105.23,105.23,104.81,104.98,272178.0,99.7109,99.7109,99.3129,99.474,272178.0
2023-05-03 11:30:00,104.98,104.98,104.39,104.48,275200.0,99.474,99.474,98.9149,99.0002,275200.0
2023-05-03 11:35:00,104.5,104.73,104.47,104.56,242180.0,99.0192,99.2371,98.9908,99.076,242180.0
2023-05-03 11:40:00,104.57,104.66,104.27,104.3,179747.0,99.0855,99.1708,98.8012,98.8297,179747.0
2023-05-03 11:45:00,104.3,104.6,104.15,104.16,160133.0,98.8297,99.1139,98.6875,98.697,160133.0
2023-05-03 11:50:00,104.16,104.3,104.12,104.18,164695.0,98.697,98.8297,98.6591,98.716,164695.0
2023-05-03 11:55:00,104.18,104.31,104.15,104.18,149431.0,98.716,98.8391,98.6875,98.716,149431.0
2023-05-03 12:00:00,104.18,104.3,104.08,104.23,182639.0,98.716,98.8297,98.6212,98.7633,182639.0
2023-05-03 12:05:00,104.23,104.5,104.23,104.33,331431.0,98.7633,99.0192,98.7633,98.8581,331431.0
2023-05-03 12:10:00,104.33,104.71,104.0,104.57,1057509.0,98.8581,99.2182,98.5454,99.0855,1057509.0
2023-05-03 12:15:00,104.56,104.92,104.51,104.88,206602.0,99.076,99.4171,99.0287,99.3792,206602.0
2023-05-03 12:20:00,104.87,104.95,104.63,104.77,540815.0,99.3698,99.4456,99.1424,99.275,540815.0
2023-05-03 12:25:00,104.79,104.89,104.69,104.84,235350.0,99.294,99.3887,99.1992,99.3413,235350.0
2023-05-03 12:30:00,104.84,104.9,104.76,104.8,127091.0,99.3413,99.3982,99.2655,99.3034,127091.0
2023-05-03 12:35:00,104.82,104.9,104.63,104.65,86860.0,99.3224,99.3982,99.1424,99.1613,86860.0
2023-05-03 12:40:00,104.64,104.72,104.46,104.46,123442.0,99.1518,99.2276,98.9813,98.9813,123442.0
2023-05-03 12:45:00,104.48,104.53,104.36,104.5,111548.0,99.0002,99.0476,98.8865,99.0192,111548.0
2023-05-03 12:50:00,104.49,104.59,104.35,104.48,78592.0,99.0097,99.1045,98.877,99.0002,78592.0
2023-05-03 12:55:00,104.48,104.5,104.36,104.39,68508.0,99.0002,99.0192,98.8865,98.9149,68508.0
2023-05-03 13:00:00,104.39,104.47,104.27,104.38,90527.0,98.9149,98.9908,98.8012,98.9055,90527.0
2023-05-03 13:05:00,104.4,104.51,104.37,104.41,78219.0,98.9244,99.0287,98.896,98.9339,78219.0
2023-05-03 13:10:00,104.43,104.51,104.38,104.44,49993.0,98.9528,99.0287,98.9055,98.9623,49993.0
2023-05-03 13:15:00,104.45,104.5,104.36,104.43,108437.0,98.9718,99.0192,98.8865,98.9528,108437.0
2023-05-03 13:20:00,104.42,104.49,104.38,104.42,127322.0,98.9434,99.0097,98.9055,98.9434,127322.0
2023-05-03 13:25:00,104.42,104.46,104.3,104.35,54866.0,98.9434,98.9813,98.8297,98.877,54866.0
2023-05-03 13:30:00,104.36,104.47,104.3,104.34,51350.0,98.8865,98.9908,98.8297,98.8676,51350.0
2023-05-03 13:35:00,104.34,104.43,104.14,104.16,140226.0,98.8676,98.9528,98.6781,98.697,140226.0
2023-05-03 13:40:00,104.17,104.2,104.02,104.15,149112.0,98.7065,98.7349,98.5644,98.6875,149112.0
2023-05-03 13:45:00,104.17,104.2,104.07,104.14,60779.0,98.7065,98.7349,98.6117,98.6781,60779.0
2023-05-03 13:50:00,104.13,104.16,103.94,104.01,150397.0,98.6686,98.697,98.4885,98.5549,150397.0
2023-05-03 13:55:00,104.02,104.31,103.96,104.2,130728.0,98.5644,98.8391,98.5075,98.7349,130728.0
2023-05-03 14:00:00,104.19,104.5,103.97,104.0,203121.0,98.7254,99.0192,98.517,98.5454,203121.0
2023-05-03 14:05:00,104.05,104.25,103.85,104.1,217752.0,98.5928,98.7823,98.4033,98.6402,217752.0
2023-05-03 14:10:00,104.1,104.2,104.01,104.18,100735.0,98.6402,98.7349,98.5549,98.716,100735.0
2023-05-03 14:15:00,104.2,104.3,104.08,104.18,98065.0,98.7349,98.8297,98.6212,98.716,98065.0
2023-05-03 14:20:00,104.19,104.69,104.11,104.6,151834.0,98.7254,99.1992,98.6496,99.1139,151834.0
2023-05-03 14:25:00,104.59,104.89,104.57,104.69,192113.0,99.1045,99.3887,99.0855,99.1992,192113.0
2023-05-03 14:30:00,104.69,105.05,104.65,104.92,224201.0,99.1992,99.5403,99.1613,99.4171,224201.0
2023-05-03 14:35:00,104.93,105.28,104.54,105.14,211713.0,99.4266,99.7583,99.0571,99.6256,211713.0
2023-05-03 14:40:00,105.12,105.43,104.55,104.72,156006.0,99.6067,99.9004,99.0666,99.2276,156006.0
2023-05-03 14:45:00,104.69,104.88,104.52,104.67,124331.0,99.1992,99.3792,99.0381,99.1803,124331.0
2023-05-03 14:50:00,104.65,104.99,104.53,104.9,152840.0,99.1613,99.4835,99.0476,99.3982,152840.0
2023-05-03 14:55:00,104.89,105.17,104.82,105.02,152004.0,99.3887,99.654,99.3224,99.5119,152004.0
2023-05-03 15:00:00,105.03,105.11,104.76,104.94,82699.0,99.5214,99.5972,99.2655,99.4361,82699.0
2023-05-03 15:05:00,104.92,105.07,104.5,104.66,136968.0,99.4171,99.5593,99.0192,99.1708,136968.0
2023-05-03 15:10:00,104.64,104.65,104.28,104.32,149625.0,99.1518,99.1613,98.8107,98.8486,149625.0
2023-05-03 15:15:00,104.29,104.58,104.23,104.44,91810.0,98.8202,99.095,98.7633,98.9623,91810.0
2023-05-03 15:20:00,104.47,104.6,104.21,104.51,102852.0,98.9908,99.1139,98.7444,99.0287,102852.0
2023-05-03 15:25:00,104.51,104.64,104.13,104.16,154291.0,99.0287,99.1518,98.6686,98.697,154291.0
2023-05-03 15:30:00,104.14,104.26,104.11,104.23,109563.0,98.6781,98.7918,98.6496,98.7633,109563.0
2023-05-03 15:35:00,104.22,104.39,104.18,104.33,154298.0,98.7539,98.9149,98.716,98.8581,154298.0
2023-05-03 15:40:00,104.32,104.4,104.17,104.2,178084.0,98.8486,98.9244,98.7065,98.7349,178084.0
2023-05-03 15:45:00,104.2,104.26,104.0,104.01,203895.0,98.7349,98.7918,98.5454,98.5549,203895.0
2023-05-03 15:50:00,104.01,104.14,103.85,103.95,371077.0,98.5549,98.6781,98.4033,98.498,371077.0
2023-05-03 15:55:00,103.95,104.01,103.8,103.95,557757.0,98.498,98.5549,98.3559,98.498,557757.0
2023-05-04 09:30:00,104.34,104.8,104.03,104.15,244781.0,98.8676,99.3034,98.5738,98.6875,244781.0
2023-05-04 09:35:00,104.17,104.68,104.14,104.48,143632.0,98.7065,99.1897,98.6781,99.0002,143632.0
2023-05-04 09:40:00,104.5,104.69,104.33,104.42,127561.0,99.0192,99.1992,98.8581,98.9434,127561.0
2023-05-04 09:45:00,104.45,104.92,104.37,104.37,121072.0,98.9718,99.4171,98.896,98.896,121072.0
2023-05-04 09:50:00,104.34,104.59,103.98,104.03,134173.0,98.8676,99.1045,98.5264,98.5738,134173.0
2023-05-04 09:55:00,104.06,104.09,103.8,103.84,127171.0,98.6023,98.6307,98.3559,98.3938,127171.0
2023-05-04 10:00:00,103.84,104.3,103.82,104.27,68876.0,98.3938,98.8297,98.3748,98.8012,68876.0
2023-05-04 10:05:00,104.25,104.6,104.24,104.51,79306.0,98.7823,99.1139,98.7728,99.0287,79306.0
2023-05-04 10:10:00,104.49,104.69,104.39,104.42,64248.0,99.0097,99.1992,98.9149,98.9434,64248.0
2023-05-04 10:15:00,104.42,104.69,104.36,104.6,124774.0,98.9434,99.1992,98.8865,99.1139,124774.0
2023-05-04 10:20:00,104.59,104.93,104.52,104.88,99895.0,99.1045,99.4266,99.0381,99.3792,99895.0
2023-05-04 10:25:00,104.88,104.94,104.74,104.82,156976.0,99.3792,99.4361,99.2466,99.3224,156976.0
2023-05-04 10:30:00,104.83,104.9,104.7,104.74,118821.0,99.3319,99.3982,99.2087,99.2466,118821.0
2023-05-04 10:35:00,104.77,104.84,104.55,104.56,102110.0,99.275,99.3413,99.0666,99.076,102110.0
2023-05-04 10:40:00,104.55,104.63,104.35,104.43,41180.0,99.0666,99.1424,98.877,98.9528,41180.0
2023-05-04 10:45:00,104.43,104.74,104.42,104.6,96514.0,98.9528,99.2466,98.9434,99.1139,96514.0
2023-05-04 10:50:00,104.59,104.76,104.32,104.72,76200.0,99.1045,99.2655,98.8486,99.2276,76200.0
2023-05-04 10:55:00,104.73,104.81,104.52,104.64,63266.0,99.2371,99.3129,99.0381,99.1518,63266.0
2023-05-04 11:00:00,104.66,104.81,104.55,104.66,41946.0,99.1708,99.3129,99.0666,99.1708,41946.0
2023-05-04 11:05:00,104.66,104.96,104.59,104.82,55837.0,99.1708,99.4551,99.1045,99.3224,55837.0
2023-05-04 11:10:00,104.83,104.89,104.68,104.68,58164.0,99.3319,99.3887,99.1897,99.1897,58164.0
2023-05-04 11:15:00,104.67,104.73,104.53,104.57,118539.0,99.1803,99.2371,99.0476,99.0855,118539.0
2023-05-04 11:20:00,104.59,104.59,104.36,104.4,43327.0,99.1045,99.1045,98.8865,98.9244,43327.0
2023-05-04 11:25:00,104.37,104.59,104.37,104.52,37424.0,98.896,99.1045,98.896,99.0381,37424.0
2023-05-04 11:30:00,104.5,104.67,104.5,104.67,52075.0,99.0192,99.1803,99.0192,99.1803,52075.0
2023-05-04 11:35:00,104.7,104.72,104.6,104.66,56562.0,99.2087,99.2276,99.1139,99.1708,56562.0
2023-05-04 11:40:00,104.67,104.77,104.63,104.64,36044.0,99.1803,99.275,99.1424,99.1518,36044.0
2023-05-04 11:45:00,104.64,104.75,104.45,104.47,38226.0,99.1518,99.2561,98.9718,98.9908,38226.0
2023-05-04 11:50:00,104.48,104.5,104.33,104.48,48049.0,99.0002,99.0192,98.8581,99.0002,48049.0
2023-05-04 11:55:00,104.48,104.58,104.38,104.55,51650.0,99.0002,99.095,98.9055,99.0666,51650.0
2023-05-04 12:00:00,104.55,104.61,104.51,104.61,51006.0,99.0666,99.1234,99.0287,99.1234,51006.0
2023-05-04 12:05:00,104.61,104.62,104.31,104.31,68327.0,99.1234,99.1329,98.8391,98.8391,68327.0
2023-05-04 12:10:00,104.3,104.31,104.01,104.03,107934.0,98.8297,98.8391,98.5549,98.5738,107934.0
2023-05-04 12:15:00,104.02,104.3,104.02,104.17,44733.0,98.5644,98.8297,98.5644,98.7065,44733.0
2023-05-04 12:20:00,104.17,104.29,104.17,104.19,42939.0,98.7065,98.8202,98.7065,98.7254,42939.0
2023-05-04 12:25:00,104.2,104.25,104.13,104.22,45588.0,98.7349,98.7823,98.6686,98.7539,45588.0
2023-05-04 12:30:00,104.23,104.3,104.12,104.16,90539.0,98.7633,98.8297,98.6591,98.697,90539.0
2023-05-04 12:35:00,104.17,104.27,104.14,104.17,41056.0,98.7065,98.8012,98.6781,98.7065,41056.0
2023-05-04 12:40:00,104.17,104.29,104.13,104.17,75654.0,98.7065,98.8202,98.6686,98.7065,75654.0
2023-05-04 12:45:00,104.18,104.34,104.06,104.12,75948.0,98.716,98.8676,98.6023,98.6591,75948.0
2023-05-04 12:50:00,104.12,104.17,103.91,103.95,174637.0,98.6591,98.7065,98.4601,98.498,174637.0
2023-05-04 12:55:00,103.95,104.45,103.95,104.43,60318.0,98.498,98.9718,98.498,98.9528,60318.0
2023-05-04 13:00:00,104.44,104.58,104.41,104.57,60289.0,98.9623,99.095,98.9339,99.0855,60289.0
2023-05-04 13:05:00,104.57,104.64,104.39,104.63,61206.0,99.0855,99.1518,98.9149,99.1424,61206.0
2023-05-04 13:10:00,104.65,104.96,104.6,104.93,66551.0,99.1613,99.4551,99.1139,99.4266,66551.0
2023-05-04 13:15:00,104.93,105.19,104.85,105.09,112192.0,99.4266,99.673,99.3508,99.5782,112192.0
2023-05-04 13:20:00,105.08,105.22,105.0,105.22,68390.0,99.5688,99.7014,99.493,99.7014,68390.0
2023-05-04 13:25:00,105.19,105.22,105.08,105.14,67227.0,99.673,99.7014,99.5688,99.6256,67227.0
2023-05-04 13:30:00,105.14,105.16,104.99,105.0,42381.0,99.6256,99.6446,99.4835,99.493,42381.0
2023-05-04 13:35:00,104.99,105.16,104.93,105.1,60045.0,99.4835,99.6446,99.4266,99.5877,60045.0
2023-05-04 13:40:00,105.1,105.44,105.0,105.44,126837.0,99.5877,99.9099,99.493,99.9099,126837.0
2023-05-04 13:45:00,105.43,105.45,105.32,105.33,61069.0,99.9004,99.9194,99.7962,99.8056,61069.0
2023-05-04 13:50:00,105.33,105.42,105.09,105.23,64506.0,99.8056,99.8909,99.5782,99.7109,64506.0
2023-05-04 13:55:00,105.23,105.25,105.14,105.21,44409.0,99.7109,99.7298,99.6256,99.6919,44409.0
2023-05-04 14:00:00,105.21,105.27,105.16,105.22,23435.0,99.6919,99.7488,99.6446,99.7014,23435.0
2023-05-04 14:05:00,105.21,105.29,105.11,105.29,44505.0,99.6919,99.7677,99.5972,99.7677,44505.0
2023-05-04 14:10:00,105.3,105.43,105.24,105.4,38594.0,99.7772,99.9004,99.7204,99.872,38594.0
2023-05-04 14:15:00,105.39,105.61,105.39,105.52,137340.0,99.8625,100.071,99.8625,99.9857,137340.0
2023-05-04 14:20:00,105.53,105.67,105.46,105.47,70612.0,99.9952,100.1278,99.9288,99.9383,70612.0
2023-05-04 14:25:00,105.47,105.51,105.33,105.39,41010.0,99.9383,99.9762,99.8056,99.8625,41010.0
2023-05-04 14:30:00,105.39,105.45,105.28,105.37,75492.0,99.8625,99.9194,99.7583,99.8435,75492.0
2023-05-04 14:35:00,105.37,105.43,105.27,105.31,71854.0,99.8435,99.9004,99.7488,99.7867,71854.0
2023-05-04 14:40:00,105.3,105.38,105.21,105.22,52332.0,99.7772,99.853,99.6919,99.7014,52332.0
2023-05-04 14:45:00,105.21,105.21,105.03,105.05,28248.0,99.6919,99.6919,99.5214,99.5403,28248.0
2023-05-04 14:50:00,105.04,105.06,104.91,104.91,46880.0,99.5309,99.5498,99.4077,99.4077,46880.0
2023-05-04 14:55:00,104.92,105.05,104.86,105.03,46453.0,99.4171,99.5403,99.3603,99.5214,46453.0
2023-05-04 15:00:00,105.01,105.1,104.95,105.02,37232.0,99.5024,99.5877,99.4456,99.5119,37232.0
2023-05-04 15:05:00,105.0,105.15,104.97,105.0,74417.0,99.493,99.6351,99.4645,99.493,74417.0
2023-05-04 15:10:00,105.0,105.03,104.81,104.82,46641.0,99.493,99.5214,99.3129,99.3224,46641.0
2023-05-04 15:15:00,104.81,104.82,104.65,104.67,36366.0,99.3129,99.3224,99.1613,99.1803,36366.0
2023-05-04 15:20:00,104.68,104.68,104.58,104.59,41817.0,99.1897,99.1897,99.095,99.1045,41817.0
2023-05-04 15:25:00,104.6,104.66,104.54,104.61,68835.0,99.1139,99.1708,99.0571,99.1234,68835.0
2023-05-04 15:30:00,104.61,104.83,104.58,104.81,66221.0,99.1234,99.3319,99.095,99.3129,66221.0
2023-05-04 15:35:00,104.82,105.02,104.8,104.91,72603.0,99.3224,99.5119,99.3034,99.4077,72603.0
2023-05-04 15:40:00,104.91,104.95,104.79,104.8,64911.0,99.4077,99.4456,99.294,99.3034,64911.0
2023-05-04 15:45:00,104.79,104.85,104.66,104.75,61866.0,99.294,99.3508,99.1708,99.2561,61866.0
2023-05-04 15:50:00,104.73,104.75,104.57,104.59,138455.0,99.2371,99.2561,99.0855,99.1045,138455.0
2023-05-04 15:55:00,104.59,104.81,104.59,104.71,245169.0,99.1045,99.3129,99.1045,99.2182,245169.0
2023-05-05 09:30:00,105.46,105.95,105.38,105.56,198246.0,99.9288,100.3931,99.853,100.0236,198246.0
2023-05-05 09:35:00,105.58,105.8,105.45,105.78,65997.0,100.0425,100.251,99.9194,100.232,65997.0
2023-05-05 09:40:00,105.8,106.02,105.69,105.99,78036.0,100.251,100.4595,100.1468,100.431,78036.0
2023-05-05 09:45:00,105.98,106.14,105.9,106.03,144028.0,100.4216,100.5732,100.3457,100.4689,144028.0
2023-05-05 09:50:00,106.07,106.13,105.9,106.07,58036.0,100.5068,100.5637,100.3457,100.5068,58036.0
2023-05-05 09:55:00,106.11,106.32,106.01,106.32,87178.0,100.5447,100.7437,100.45,100.7437,87178.0
2023-05-05 10:00:00,106.32,106.44,106.13,106.25,69777.0,100.7437,100.8574,100.5637,100.6774,69777.0
2023-05-05 10:05:00,106.25,106.45,106.14,106.42,58718.0,100.6774,100.8669,100.5732,100.8385,58718.0
2023-05-05 10:10:00,106.43,106.68,106.37,106.58,92131.0,100.848,101.0848,100.7911,100.9901,92131.0
2023-05-05 10:15:00,106.58,106.93,106.55,106.92,78404.0,100.9901,101.3217,100.9617,101.3123,78404.0
2023-05-05 10:20:00,106.93,107.07,106.53,106.57,96450.0,101.3217,101.4544,100.9427,100.9806,96450.0
2023-05-05 10:25:00,106.59,106.85,106.51,106.85,58260.0,100.9996,101.2459,100.9238,101.2459,58260.0
2023-05-05 10:30:00,106.87,107.02,106.84,107.01,65287.0,101.2649,101.407,101.2364,101.3975,65287.0
2023-05-05 10:35:00,107.02,107.08,106.85,107.04,127588.0,101.407,101.4639,101.2459,101.426,127588.0
2023-05-05 10:40:00,107.04,107.31,107.03,107.31,88082.0,101.426,101.6818,101.4165,101.6818,88082.0
2023-05-05 10:45:00,107.31,107.48,107.28,107.31,102067.0,101.6818,101.8429,101.6534,101.6818,102067.0
2023-05-05 10:50:00,107.31,107.31,106.8,106.96,113535.0,101.6818,101.6818,101.1985,101.3502,113535.0
2023-05-05 10:55:00,106.96,107.04,106.88,107.01,113646.0,101.3502,101.426,101.2744,101.3975,113646.0
2023-05-05 11:00:00,107.01,107.06,106.89,107.06,54405.0,101.3975,101.4449,101.2838,101.4449,54405.0
2023-05-05 11:05:00,107.06,107.16,106.87,106.91,59875.0,101.4449,101.5397,101.2649,101.3028,59875.0
2023-05-05 11:10:00,106.94,107.1,106.92,107.06,32365.0,101.3312,101.4828,101.3123,101.4449,32365.0
2023-05-05 11:15:00,107.06,107.06,106.89,106.98,40457.0,101.4449,101.4449,101.2838,101.3691,40457.0
2023-05-05 11:20:00,106.99,107.19,106.98,107.09,46175.0,101.3786,101.5681,101.3691,101.4733,46175.0
2023-05-05 11:25:00,107.08,107.28,107.07,107.19,30663.0,101.4639,101.6534,101.4544,101.5681,30663.0
2023-05-05 11:30:00,107.18,107.22,107.03,107.04,33731.0,101.5586,101.5965,101.4165,101.426,33731.0
2023-05-05 11:35:00,107.03,107.05,106.89,106.91,45920.0,101.4165,101.4354,101.2838,101.3028,45920.0
2023-05-05 11:40:00,106.9,106.93,106.72,106.72,50947.0,101.2933,101.3217,101.1227,101.1227,50947.0
2023-05-05 11:45:00,106.73,106.97,106.71,106.97,37228.0,101.1322,101.3596,101.1133,101.3596,37228.0
2023-05-05 11:50:00,106.98,107.04,106.89,106.93,25931.0,101.3691,101.426,101.2838,101.3217,25931.0
2023-05-05 11:55:00,106.93,106.98,106.89,106.97,53902.0,101.3217,101.3691,101.2838,101.3596,53902.0
2023-05-05 12:00:00,106.97,106.98,106.82,106.83,39002.0,101.3596,101.3691,101.2175,101.227,39002.0
2023-05-05 12:05:00,106.83,106.94,106.81,106.93,45525.0,101.227,101.3312,101.208,101.3217,45525.0
2023-05-05 12:10:00,106.94,106.98,106.91,106.95,28745.0,101.3312,101.3691,101.3028,101.3407,28745.0
2023-05-05 12:15:00,106.96,106.98,106.84,106.92,38401.0,101.3502,101.3691,101.2364,101.3123,38401.0
2023-05-05 12:20:00,106.92,107.06,106.9,106.98,30895.0,101.3123,101.4449,101.2933,101.3691,30895.0
2023-05-05 12:25:00,106.98,107.02,106.93,106.99,41281.0,101.3691,101.407,101.3217,101.3786,41281.0
2023-05-05 12:30:00,107.0,107.02,106.94,106.96,25951.0,101.3881,101.407,101.3312,101.3502,25951.0
2023-05-05 12:35:00,106.95,106.97,106.81,106.82,28213.0,101.3407,101.3596,101.208,101.2175,28213.0
2023-05-05 12:40:00,106.82,106.9,106.78,106.88,47947.0,101.2175,101.2933,101.1796,101.2744,47947.0
2023-05-05 12:45:00,106.87,106.9,106.76,106.82,43708.0,101.2649,101.2933,101.1606,101.2175,43708.0
2023-05-05 12:50:00,106.82,106.82,106.74,106.78,36784.0,101.2175,101.2175,101.1417,101.1796,36784.0
2023-05-05 12:55:00,106.79,106.88,106.72,106.83,28434.0,101.1891,101.2744,101.1227,101.227,28434.0
2023-05-05 13:00:00,106.82,106.95,106.81,106.91,54069.0,101.2175,101.3407,101.208,101.3028,54069.0
2023-05-05 13:05:00,106.9,106.93,106.83,106.88,28279.0,101.2933,101.3217,101.227,101.2744,28279.0
2023-05-05 13:10:00,106.88,106.95,106.88,106.89,27916.0,101.2744,101.3407,101.2744,101.2838,27916.0
2023-05-05 13:15:00,106.89,106.92,106.81,106.87,32448.0,101.2838,101.3123,101.208,101.2649,32448.0
2023-05-05 13:20:00,106.87,106.97,106.85,106.96,22036.0,101.2649,101.3596,101.2459,101.3502,22036.0
2023-05-05 13:25:00,106.97,107.05,106.94,106.98,27378.0,101.3596,101.4354,101.3312,101.3691,27378.0
2023-05-05 13:30:00,106.98,107.05,106.95,106.96,22635.0,101.3691,101.4354,101.3407,101.3502,22635.0
2023-05-05 13:35:00,106.96,107.0,106.87,106.92,27472.0,101.3502,101.3881,101.2649,101.3123,27472.0
2023-05-05 13:40:00,106.93,106.95,106.88,106.91,28489.0,101.3217,101.3407,101.2744,101.3028,28489.0
2023-05-05 13:45:00,106.91,106.94,106.88,106.91,49629.0,101.3028,101.3312,101.2744,101.3028,49629.0
2023-05-05 13:50:00,106.91,106.95,106.87,106.95,32149.0,101.3028,101.3407,101.2649,101.3407,32149.0
2023-05-05 13:55:00,106.95,106.98,106.9,106.95,32632.0,101.3407,101.3691,101.2933,101.3407,32632.0
2023-05-05 14:00:00,106.95,107.05,106.94,107.0,30128.0,101.3407,101.4354,101.3312,101.3881,30128.0
2023-05-05 14:05:00,107.0,107.12,106.98,107.11,34583.0,101.3881,101.5018,101.3691,101.4923,34583.0
2023-05-05 14:10:00,107.12,107.19,107.1,107.12,51310.0,101.5018,101.5681,101.4828,101.5018,51310.0
2023-05-05 14:15:00,107.12,107.14,106.99,107.05,49721.0,101.5018,101.5207,101.3786,101.4354,49721.0
2023-05-05 14:20:00,107.07,107.22,107.07,107.18,41392.0,101.4544,101.5965,101.4544,101.5586,41392.0
2023-05-05 14:25:00,107.18,107.33,107.18,107.28,67590.0,101.5586,101.7007,101.5586,101.6534,67590.0
2023-05-05 14:30:00,107.28,107.36,107.2,107.25,60833.0,101.6534,101.7292,101.5776,101.6249,60833.0
2023-05-05 14:35:00,107.25,107.25,107.17,107.21,31382.0,101.6249,101.6249,101.5491,101.587,31382.0
2023-05-05 14:40:00,107.21,107.25,107.14,107.21,34808.0,101.587,101.6249,101.5207,101.587,34808.0
2023-05-05 14:45:00,107.21,107.32,107.21,107.27,45047.0,101.587,101.6913,101.587,101.6439,45047.0
2023-05-05 14:50:00,107.25,107.33,107.23,107.33,37376.0,101.6249,101.7007,101.606,101.7007,37376.0
2023-05-05 14:55:00,107.35,107.43,107.29,107.32,74563.0,101.7197,101.7955,101.6628,101.6913,74563.0
2023-05-05 15:00:00,107.32,107.32,107.21,107.3,41889.0,101.6913,101.6913,101.587,101.6723,41889.0
2023-05-05 15:05:00,107.31,107.36,107.27,107.28,95669.0,101.6818,101.7292,101.6439,101.6534,95669.0
2023-05-05 15:10:00,107.28,107.32,107.23,107.27,57363.0,101.6534,101.6913,101.606,101.6439,57363.0
2023-05-05 15:15:00,107.26,107.33,107.23,107.25,85804.0,101.6344,101.7007,101.606,101.6249,85804.0
2023-05-05 15:20:00,107.26,107.31,107.21,107.3,73646.0,101.6344,101.6818,101.587,101.6723,73646.0
2023-05-05 15:25:00,107.3,107.3,107.17,107.3,56154.0,101.6723,101.6723,101.5491,101.6723,56154.0
2023-05-05 15:30:00,107.3,107.31,107.25,107.27,75280.0,101.6723,101.6818,101.6249,101.6439,75280.0
2023-05-05 15:35:00,107.27,107.3,107.16,107.2,64955.0,101.6439,101.6723,101.5397,101.5776,64955.0
2023-05-05 15:40:00,107.2,107.23,107.13,107.23,64523.0,101.5776,101.606,101.5112,101.606,64523.0
2023-05-05 15:45:00,107.22,107.22,107.15,107.2,77127.0,101.5965,101.5965,101.5302,101.5776,77127.0
2023-05-05 15:50:00,107.19,107.25,107.13,107.19,161954.0,101.5681,101.6249,101.5112,101.5681,161954.0
2023-05-05 15:55:00,107.19,107.26,107.09,107.21,382180.0,101.5681,101.6344,101.4733,101.587,382180.0
2023-05-08 09:30:00,107.49,107.8,107.28,107.8,216941.0,101.8524,102.1461,101.6534,102.1461,216941.0
2023-05-08 09:35:00,107.79,108.12,107.66,107.79,136843.0,102.1366,102.4493,102.0134,102.1366,136843.0
2023-05-08 09:40:00,107.76,107.92,107.53,107.65,50153.0,102.1082,102.2598,101.8903,102.004,50153.0
2023-05-08 09:45:00,107.61,107.61,107.35,107.42,66576.0,101.9661,101.9661,101.7197,101.786,66576.0
2023-05-08 09:50:00,107.43,107.75,107.42,107.65,52537.0,101.7955,102.0987,101.786,102.004,52537.0
2023-05-08 09:55:00,107.65,107.68,107.5,107.62,43114.0,102.004,102.0324,101.8618,101.9755,43114.0
2023-05-08 10:00:00,107.62,107.75,107.47,107.56,54893.0,101.9755,102.0987,101.8334,101.9187,54893.0
2023-05-08 10:05:00,107.59,107.63,107.37,107.41,32399.0,101.9471,101.985,101.7387,101.7766,32399.0
2023-05-08 10:10:00,107.43,107.44,107.26,107.37,28144.0,101.7955,101.805,101.6344,101.7387,28144.0
2023-05-08 10:15:00,107.38,107.48,107.32,107.47,25076.0,101.7481,101.8429,101.6913,101.8334,25076.0
2023-05-08 10:20:00,107.48,107.53,107.39,107.46,20931.0,101.8429,101.8903,101.7576,101.8239,20931.0
2023-05-08 10:25:00,107.45,107.63,107.36,107.63,46132.0,101.8145,101.985,101.7292,101.985,46132.0
2023-05-08 10:30:00,107.64,107.69,107.4,107.43,30320.0,101.9945,102.0419,101.7671,101.7955,30320.0
2023-05-08 10:35:00,107.41,107.44,107.25,107.31,42773.0,101.7766,101.805,101.6249,101.6818,42773.0
2023-05-08 10:40:00,107.32,107.4,107.19,107.23,29241.0,101.6913,101.7671,101.5681,101.606,29241.0
2023-05-08 10:45:00,107.24,107.24,107.08,107.12,27464.0,101.6155,101.6155,101.4639,101.5018,27464.0
2023-05-08 10:50:00,107.1,107.22,107.05,107.22,49067.0,101.4828,101.5965,101.4354,101.5965,49067.0
2023-05-08 10:55:00,107.22,107.33,107.22,107.28,95461.0,101.5965,101.7007,101.5965,101.6534,95461.0
2023-05-08 11:00:00,107.29,107.43,107.28,107.31,43590.0,101.6628,101.7955,101.6534,101.6818,43590.0
2023-05-08 11:05:00,107.31,107.48,107.31,107.48,20906.0,101.6818,101.8429,101.6818,101.8429,20906.0
2023-05-08 11:10:00,107.48,107.57,107.31,107.36,49299.0,101.8429,101.9282,101.6818,101.7292,49299.0
2023-05-08 11:15:00,107.35,107.41,107.29,107.39,33637.0,101.7197,101.7766,101.6628,101.7576,33637.0
2023-05-08 11:20:00,107.4,107.46,107.29,107.3,23513.0,101.7671,101.8239,101.6628,101.6723,23513.0
2023-05-08 11:25:00,107.3,107.37,107.29,107.35,23849.0,101.6723,101.7387,101.6628,101.7197,23849.0
2023-05-08 11:30:00,107.34,107.44,107.31,107.41,30758.0,101.7102,101.805,101.6818,101.7766,30758.0
2023-05-08 11:35:00,107.41,107.42,107.24,107.24,193173.0,101.7766,101.786,101.6155,101.6155,193173.0
2023-05-08 11:40:00,107.25,107.41,107.24,107.34,57172.0,101.6249,101.7766,101.6155,101.7102,57172.0
2023-05-08 11:45:00,107.34,107.44,107.31,107.37,15358.0,101.7102,101.805,101.6818,101.7387,15358.0
2023-05-08 11:50:00,107.38,107.5,107.32,107.49,20439.0,101.7481,101.8618,101.6913,101.8524,20439.0
2023-05-08 11:55:00,107.49,107.57,107.44,107.54,31151.0,101.8524,101.9282,101.805,101.8997,31151.0
2023-05-08 12:00:00,107.53,107.74,107.52,107.66,94560.0,101.8903,102.0892,101.8808,102.0134,94560.0
2023-05-08 12:05:00,107.64,107.73,107.55,107.7,38471.0,101.9945,102.0798,101.9092,102.0513,38471.0
2023-05-08 12:10:00,107.7,107.71,107.59,107.63,26850.0,102.0513,102.0608,101.9471,101.985,26850.0
2023-05-08 12:15:00,107.61,107.75,107.54,107.75,42467.0,101.9661,102.0987,101.8997,102.0987,42467.0
2023-05-08 12:20:00,107.74,107.74,107.59,107.66,16596.0,102.0892,102.0892,101.9471,102.0134,16596.0
2023-05-08 12:25:00,107.66,107.72,107.65,107.71,27123.0,102.0134,102.0703,102.004,102.0608,27123.0
2023-05-08 12:30:00,107.71,107.81,107.56,107.6,64991.0,102.0608,102.1556,101.9187,101.9566,64991.0
2023-05-08 12:35:00,107.6,107.64,107.49,107.53,54145.0,101.9566,101.9945,101.8524,101.8903,54145.0
2023-05-08 12:40:00,107.53,107.59,107.46,107.5,18882.0,101.8903,101.9471,101.8239,101.8618,18882.0
2023-05-08 12:45:00,107.49,107.61,107.47,107.61,15093.0,101.8524,101.9661,101.8334,101.9661,15093.0
2023-05-08 12:50:00,107.61,107.62,107.54,107.58,22358.0,101.9661,101.9755,101.8997,101.9376,22358.0
2023-05-08 12:55:00,107.57,107.58,107.48,107.49,21185.0,101.9282,101.9376,101.8429,101.8524,21185.0
2023-05-08 13:00:00,107.51,107.56,107.45,107.51,22605.0,101.8713,101.9187,101.8145,101.8713,22605.0
2023-05-08 13:05:00,107.51,107.57,107.5,107.55,16371.0,101.8713,101.9282,101.8618,101.9092,16371.0
2023-05-08 13:10:00,107.55,107.61,107.54,107.59,14718.0,101.9092,101.9661,101.8997,101.9471,14718.0
2023-05-08 13:15:00,107.6,107.61,107.48,107.48,19912.0,101.9566,101.9661,101.8429,101.8429,19912.0
2023-05-08 13:20:00,107.48,107.53,107.45,107.5,26076.0,101.8429,101.8903,101.8145,101.8618,26076.0
2023-05-08 13:25:00,107.51,107.55,107.41,107.47,24518.0,101.8713,101.9092,101.7766,101.8334,24518.0
2023-05-08 13:30:00,107.48,107.53,107.46,107.51,22521.0,101.8429,101.8903,101.8239,101.8713,22521.0
2023-05-08 13:35:00,107.51,107.54,107.36,107.42,194236.0,101.8713,101.8997,101.7292,101.786,194236.0
2023-05-08 13:40:00,107.41,107.44,107.3,107.33,24094.0,101.7766,101.805,101.6723,101.7007,24094.0
2023-05-08 13:45:00,107.33,107.38,107.33,107.33,18623.0,101.7007,101.7481,101.7007,101.7007,18623.0
2023-05-08 13:50:00,107.32,107.34,107.28,107.33,24247.0,101.6913,101.7102,101.6534,101.7007,24247.0
2023-05-08 13:55:00,107.33,107.36,107.29,107.31,22798.0,101.7007,101.7292,101.6628,101.6818,22798.0
2023-05-08 14:00:00,107.32,107.35,107.26,107.3,62636.0,101.6913,101.7197,101.6344,101.6723,62636.0
2023-05-08 14:05:00,107.29,107.3,107.02,107.06,68020.0,101.6628,101.6723,101.407,101.4449,68020.0
2023-05-08 14:10:00,107.07,107.22,107.01,107.14,85511.0,101.4544,101.5965,101.3975,101.5207,85511.0
2023-05-08 14:15:00,107.15,107.28,107.15,107.23,32645.0,101.5302,101.6534,101.5302,101.606,32645.0
2023-05-08 14:20:00,107.23,107.38,107.23,107.35,28444.0,101.606,101.7481,101.606,101.7197,28444.0
2023-05-08 14:25:00,107.33,107.34,107.26,107.27,30864.0,101.7007,101.7102,101.6344,101.6439,30864.0
2023-05-08 14:30:00,107.27,107.29,107.17,107.2,49078.0,101.6439,101.6628,101.5491,101.5776,49078.0
2023-05-08 14:35:00,107.2,107.22,107.06,107.08,41144.0,101.5776,101.5965,101.4449,101.4639,41144.0
2023-05-08 14:40:00,107.08,107.17,107.06,107.16,39458.0,101.4639,101.5491,101.4449,101.5397,39458.0
2023-05-08 14:45:00,107.16,107.25,107.14,107.2,33124.0,101.5397,101.6249,101.5207,101.5776,33124.0
2023-05-08 14:50:00,107.2,107.23,107.14,107.15,38003.0,101.5776,101.606,101.5207,101.5302,38003.0
2023-05-08 14:55:00,107.14,107.19,107.14,107.16,35140.0,101.5207,101.5681,101.5207,101.5397,35140.0
2023-05-08 15:00:00,107.17,107.18,107.07,107.1,38067.0,101.5491,101.5586,101.4544,101.4828,38067.0
2023-05-08 15:05:00,107.09,107.12,106.97,106.98,48989.0,101.4733,101.5018,101.3596,101.3691,48989.0
2023-05-08 15:10:00,106.98,107.08,106.94,107.05,120025.0,101.3691,101.4639,101.3312,101.4354,120025.0
2023-05-08 15:15:00,107.06,107.13,106.93,107.13,65005.0,101.4449,101.5112,101.3217,101.5112,65005.0
2023-05-08 15:20:00,107.13,107.16,107.01,107.1,80968.0,101.5112,101.5397,101.3975,101.4828,80968.0
2023-05-08 15:25:00,107.12,107.16,107.07,107.15,40654.0,101.5018,101.5397,101.4544,101.5302,40654.0
2023-05-08 15:30:00,107.15,107.24,107.12,107.2,54763.0,101.5302,101.6155,101.5018,101.5776,54763.0
2023-05-08 15:35:00,107.2,107.2,107.14,107.15,37885.0,101.5776,101.5776,101.5207,101.5302,37885.0
2023-05-08 15:40:00,107.15,107.19,107.1,107.12,61461.0,101.5302,101.5681,101.4828,101.5018,61461.0
2023-05-08 15:45:00,107.11,107.18,107.09,107.13,68243.0,101.4923,101.5586,101.4733,101.5112,68243.0
2023-05-08 15:50:00,107.13,107.18,107.06,107.17,147349.0,101.5112,101.5586,101.4449,101.5491,147349.0
2023-05-08 15:55:00,107.17,107.23,107.04,107.17,313964.0,101.5491,101.606,101.426,101.5491,313964.0
2023-05-09 09:30:00,106.99,107.15,106.6,106.63,115504.0,101.3786,101.5302,101.009,101.0375,115504.0
2023-05-09 09:35:00,106.61,106.76,106.44,106.45,38461.0,101.0185,101.1606,100.8574,100.8669,38461.0
2023-05-09 09:40:00,106.41,106.67,106.4,106.67,68770.0,100.829,101.0754,100.8195,101.0754,68770.0
2023-05-09 09:45:00,106.68,106.91,106.63,106.9,52123.0,101.0848,101.3028,101.0375,101.2933,52123.0
2023-05-09 09:50:00,106.91,106.91,106.68,106.84,40751.0,101.3028,101.3028,101.0848,101.2364,40751.0
2023-05-09 09:55:00,106.84,107.15,106.83,107.07,30810.0,101.2364,101.5302,101.227,101.4544,30810.0
2023-05-09 10:00:00,107.07,107.1,106.98,107.04,20852.0,101.4544,101.4828,101.3691,101.426,20852.0
2023-05-09 10:05:00,107.06,107.09,106.92,106.99,23227.0,101.4449,101.4733,101.3123,101.3786,23227.0
2023-05-09 10:10:00,107.0,107.01,106.84,106.88,32464.0,101.3881,101.3975,101.2364,101.2744,32464.0
2023-05-09 10:15:00,106.89,107.04,106.88,107.03,39887.0,101.2838,101.426,101.2744,101.4165,39887.0
2023-05-09 10:20:00,107.03,107.18,107.0,107.06,24032.0,101.4165,101.5586,101.3881,101.4449,24032.0
2023-05-09 10:25:00,107.05,107.08,107.0,107.06,17253.0,101.4354,101.4639,101.3881,101.4449,17253.0
2023-05-09 10:30:00,107.06,107.08,106.88,106.89,21210.0,101.4449,101.4639,101.2744,101.2838,21210.0
2023-05-09 10:35:00,106.88,106.9,106.78,106.84,14373.0,101.2744,101.2933,101.1796,101.2364,14373.0
2023-05-09 10:40:00,106.84,106.9,106.77,106.77,22139.0,101.2364,101.2933,101.1701,101.1701,22139.0
2023-05-09 10:45:00,106.8,106.87,106.76,106.85,30569.0,101.1985,101.2649,101.1606,101.2459,30569.0
2023-05-09 10:50:00,106.87,107.02,106.81,106.97,22891.0,101.2649,101.407,101.208,101.3596,22891.0
2023-05-09 10:55:00,106.96,106.96,106.79,106.79,24283.0,101.3502,101.3502,101.1891,101.1891,24283.0
2023-05-09 11:00:00,106.81,106.9,106.77,106.86,30230.0,101.208,101.2933,101.1701,101.2554,30230.0
2023-05-09 11:05:00,106.86,107.01,106.86,106.99,21648.0,101.2554,101.3975,101.2554,101.3786,21648.0
2023-05-09 11:10:00,107.0,107.02,106.87,106.98,17707.0,101.3881,101.407,101.2649,101.3691,17707.0
2023-05-09 11:15:00,107.0,107.06,106.94,107.02,17826.0,101.3881,101.4449,101.3312,101.407,17826.0
2023-05-09 11:20:00,107.03,107.03,106.92,106.95,24647.0,101.4165,101.4165,101.3123,101.3407,24647.0
2023-05-09 11:25:00,106.95,106.96,106.86,106.9,22812.0,101.3407,101.3502,101.2554,101.2933,22812.0
2023-05-09 11:30:00,106.89,106.95,106.86,106.95,21842.0,101.2838,101.3407,101.2554,101.3407,21842.0
2023-05-09 11:35:00,106.98,107.03,106.94,106.96,18432.0,101.3691,101.4165,101.3312,101.3502,18432.0
2023-05-09 11:40:00,106.96,107.02,106.93,106.99,16936.0,101.3502,101.407,101.3217,101.3786,16936.0
2023-05-09 11:45:00,107.0,107.05,106.87,106.87,19677.0,101.3881,101.4354,101.2649,101.2649,19677.0
2023-05-09 11:50:00,106.88,106.88,106.76,106.77,20854.0,101.2744,101.2744,101.1606,101.1701,20854.0
2023-05-09 11:55:00,106.76,106.81,106.69,106.73,35973.0,101.1606,101.208,101.0943,101.1322,35973.0
2023-05-09 12:00:00,106.73,106.73,106.65,106.67,32908.0,101.1322,101.1322,101.0564,101.0754,32908.0
2023-05-09 12:05:00,106.66,106.76,106.58,106.76,25348.0,101.0659,101.1606,100.9901,101.1606,25348.0
2023-05-09 12:10:00,106.75,106.75,106.67,106.69,16125.0,101.1512,101.1512,101.0754,101.0943,16125.0
2023-05-09 12:15:00,106.7,106.72,106.65,106.69,15112.0,101.1038,101.1227,101.0564,101.0943,15112.0
2023-05-09 12:20:00,106.7,106.71,106.63,106.64,16402.0,101.1038,101.1133,101.0375,101.0469,16402.0
2023-05-09 12:25:00,106.64,106.67,106.55,106.57,16693.0,101.0469,101.0754,100.9617,100.9806,16693.0
2023-05-09 12:30:00,106.57,106.63,106.56,106.63,21848.0,100.9806,101.0375,100.9711,101.0375,21848.0
2023-05-09 12:35:00,106.61,106.61,106.49,106.51,25933.0,101.0185,101.0185,100.9048,100.9238,25933.0
2023-05-09 12:40:00,106.51,106.61,106.49,106.58,23391.0,100.9238,101.0185,100.9048,100.9901,23391.0
2023-05-09 12:45:00,106.58,106.8,106.58,106.8,19061.0,100.9901,101.1985,100.9901,101.1985,19061.0
2023-05-09 12:50:00,106.8,106.82,106.74,106.78,17651.0,101.1985,101.2175,101.1417,101.1796,17651.0
2023-05-09 12:55:00,106.79,106.81,106.74,106.79,17009.0,101.1891,101.208,101.1417,101.1891,17009.0
2023-05-09 13:00:00,106.79,106.81,106.68,106.73,28929.0,101.1891,101.208,101.0848,101.1322,28929.0
2023-05-09 13:05:00,106.71,106.72,106.63,106.64,14197.0,101.1133,101.1227,101.0375,101.0469,14197.0
2023-05-09 13:10:00,106.63,106.63,106.53,106.58,14043.0,101.0375,101.0375,100.9427,100.9901,14043.0
2023-05-09 13:15:00,106.58,106.62,106.52,106.55,36592.0,100.9901,101.028,100.9332,100.9617,36592.0
2023-05-09 13:20:00,106.55,106.55,106.45,106.48,25876.0,100.9617,100.9617,100.8669,100.8953,25876.0
2023-05-09 13:25:00,106.48,106.49,106.42,106.48,18948.0,100.8953,100.9048,100.8385,100.8953,18948.0
2023-05-09 13:30:00,106.47,106.53,106.44,106.52,22437.0,100.8859,100.9427,100.8574,100.9332,22437.0
2023-05-09 13:35:00,106.52,106.54,106.43,106.5,18737.0,100.9332,100.9522,100.848,100.9143,18737.0
2023-05-09 13:40:00,106.5,106.52,106.45,106.45,11806.0,100.9143,100.9332,100.8669,100.8669,11806.0
2023-05-09 13:45:00,106.43,106.56,106.43,106.47,28077.0,100.848,100.9711,100.848,100.8859,28077.0
2023-05-09 13:50:00,106.45,106.56,106.41,106.51,45431.0,100.8669,100.9711,100.829,100.9238,45431.0
2023-05-09 13:55:00,106.5,106.57,106.5,106.52,31005.0,100.9143,100.9806,100.9143,100.9332,31005.0
2023-05-09 14:00:00,106.52,106.64,106.52,106.63,25328.0,100.9332,101.0469,100.9332,101.0375,25328.0
2023-05-09 14:05:00,106.64,106.73,106.6,106.73,21588.0,101.0469,101.1322,101.009,101.1322,21588.0
2023-05-09 14:10:00,106.72,106.78,106.7,106.76,12706.0,101.1227,101.1796,101.1038,101.1606,12706.0
2023-05-09 14:15:00,106.78,106.87,106.78,106.82,19912.0,101.1796,101.2649,101.1796,101.2175,19912.0
2023-05-09 14:20:00,106.81,106.83,106.7,106.71,17581.0,101.208,101.227,101.1038,101.1133,17581.0
2023-05-09 14:25:00,106.72,106.77,106.7,106.74,17724.0,101.1227,101.1701,101.1038,101.1417,17724.0
2023-05-09 14:30:00,106.74,106.77,106.68,106.7,18504.0,101.1417,101.1701,101.0848,101.1038,18504.0
2023-05-09 14:35:00,106.71,106.78,106.69,106.7,21334.0,101.1133,101.1796,101.0943,101.1038,21334.0
2023-05-09 14:40:00,106.69,106.7,106.63,106.65,13639.0,101.0943,101.1038,101.0375,101.0564,13639.0
2023-05-09 14:45:00,106.65,106.68,106.63,106.65,14502.0,101.0564,101.0848,101.0375,101.0564,14502.0
2023-05-09 14:50:00,106.66,106.69,106.53,106.57,14035.0,101.0659,101.0943,100.9427,100.9806,14035.0
2023-05-09 14:55:00,106.58,106.67,106.58,106.62,19822.0,100.9901,101.0754,100.9901,101.028,19822.0
2023-05-09 15:00:00,106.62,106.68,106.62,106.68,19896.0,101.028,101.0848,101.028,101.0848,19896.0
2023-05-09 15:05:00,106.69,106.75,106.69,106.72,22734.0,101.0943,101.1512,101.0943,101.1227,22734.0
2023-05-09 15:10:00,106.72,106.73,106.62,106.64,23016.0,101.1227,101.1322,101.028,101.0469,23016.0
2023-05-09 15:15:00,106.65,106.65,106.57,106.57,18354.0,101.0564,101.0564,100.9806,100.9806,18354.0
2023-05-09 15:20:00,106.56,106.64,106.54,106.64,27509.0,100.9711,101.0469,100.9522,101.0469,27509.0
2023-05-09 15:25:00,106.64,106.7,106.63,106.69,20147.0,101.0469,101.1038,101.0375,101.0943,20147.0
2023-05-09 15:30:00,106.7,106.8,106.69,106.77,30613.0,101.1038,101.1985,101.0943,101.1701,30613.0
2023-05-09 15:35:00,106.76,106.82,106.71,106.76,30234.0,101.1606,101.2175,101.1133,101.1606,30234.0
2023-05-09 15:40:00,106.75,106.76,106.61,106.63,45326.0,101.1512,101.1606,101.0185,101.0375,45326.0
2023-05-09 15:45:00,106.62,106.72,106.59,106.72,31331.0,101.028,101.1227,100.9996,101.1227,31331.0
2023-05-09 15:50:00,106.72,106.8,106.69,106.73,81631.0,101.1227,101.1985,101.0943,101.1322,81631.0
2023-05-09 15:55:00,106.65,106.79,106.64,106.74,222338.0,101.0564,101.1891,101.0469,101.1417,222338.0
2023-05-10 09:30:00,107.16,107.95,107.1,107.85,126177.0,101.5397,102.2882,101.4828,102.1935,126177.0
2023-05-10 09:35:00,107.9,108.04,107.48,107.5,57484.0,102.2409,102.3735,101.8429,101.8618,57484.0
2023-05-10 09:40:00,107.51,107.55,107.21,107.45,34198.0,101.8713,101.9092,101.587,101.8145,34198.0
2023-05-10 09:45:00,107.45,107.52,107.29,107.39,32705.0,101.8145,101.8808,101.6628,101.7576,32705.0
2023-05-10 09:50:00,107.42,107.42,107.23,107.32,35376.0,101.786,101.786,101.606,101.6913,35376.0
2023-05-10 09:55:00,107.35,107.72,107.33,107.58,68277.0,101.7197,102.0703,101.7007,101.9376,68277.0
2023-05-10 10:00:00,107.61,108.01,107.61,108.0,47759.0,101.9661,102.3451,101.9661,102.3356,47759.0
2023-05-10 10:05:00,108.01,108.11,107.92,107.92,37399.0,102.3451,102.4398,102.2598,102.2598,37399.0
2023-05-10 10:10:00,107.9,108.01,107.82,107.84,33337.0,102.2409,102.3451,102.165,102.184,33337.0
2023-05-10 10:15:00,107.83,107.96,107.66,107.69,34026.0,102.1745,102.2977,102.0134,102.0419,34026.0
2023-05-10 10:20:00,107.68,107.82,107.66,107.79,27126.0,102.0324,102.165,102.0134,102.1366,27126.0
2023-05-10 10:25:00,107.77,107.94,107.76,107.92,25319.0,102.1177,102.2788,102.1082,102.2598,25319.0
2023-05-10 10:30:00,107.92,107.97,107.76,107.86,29583.0,102.2598,102.3072,102.1082,102.203,29583.0
2023-05-10 10:35:00,107.87,107.88,107.6,107.6,27788.0,102.2124,102.2219,101.9566,101.9566,27788.0
2023-05-10 10:40:00,107.63,107.65,107.14,107.19,37938.0,101.985,102.004,101.5207,101.5681,37938.0
2023-05-10 10:45:00,107.19,107.27,107.06,107.19,37249.0,101.5681,101.6439,101.4449,101.5681,37249.0
2023-05-10 10:50:00,107.18,107.18,106.99,107.03,39556.0,101.5586,101.5586,101.3786,101.4165,39556.0
2023-05-10 10:55:00,107.0,107.0,106.84,106.88,26706.0,101.3881,101.3881,101.2364,101.2744,26706.0
2023-05-10 11:00:00,106.9,107.03,106.86,107.0,37512.0,101.2933,101.4165,101.2554,101.3881,37512.0
2023-05-10 11:05:00,107.01,107.03,106.91,107.03,26295.0,101.3975,101.4165,101.3028,101.4165,26295.0
2023-05-10 11:10:00,107.05,107.05,106.89,106.89,15636.0,101.4354,101.4354,101.2838,101.2838,15636.0
2023-05-10 11:15:00,106.9,106.91,106.74,106.79,35458.0,101.2933,101.3028,101.1417,101.1891,35458.0
2023-05-10 11:20:00,106.79,106.83,106.69,106.71,42793.0,101.1891,101.227,101.0943,101.1133,42793.0
2023-05-10 11:25:00,106.71,106.72,106.63,106.66,24032.0,101.1133,101.1227,101.0375,101.0659,24032.0
2023-05-10 11:30:00,106.66,106.7,106.62,106.69,34617.0,101.0659,101.1038,101.028,101.0943,34617.0
2023-05-10 11:35:00,106.67,106.89,106.66,106.89,13912.0,101.0754,101.2838,101.0659,101.2838,13912.0
2023-05-10 11:40:00,106.89,106.89,106.7,106.71,22165.0,101.2838,101.2838,101.1038,101.1133,22165.0
2023-05-10 11:45:00,106.72,106.75,106.58,106.63,25414.0,101.1227,101.1512,100.9901,101.0375,25414.0
2023-05-10 11:50:00,106.62,106.68,106.57,106.65,18051.0,101.028,101.0848,100.9806,101.0564,18051.0
2023-05-10 11:55:00,106.65,106.65,106.42,106.43,27476.0,101.0564,101.0564,100.8385,100.848,27476.0
2023-05-10 12:00:00,106.43,106.45,106.32,106.38,28060.0,100.848,100.8669,100.7437,100.8006,28060.0
2023-05-10 12:05:00,106.36,106.36,106.23,106.26,13206.0,100.7816,100.7816,100.6584,100.6869,13206.0
2023-05-10 12:10:00,106.26,106.31,106.2,106.2,29104.0,100.6869,100.7342,100.63,100.63,29104.0
2023-05-10 12:15:00,106.2,106.28,106.18,106.28,20937.0,100.63,100.7058,100.6111,100.7058,20937.0
2023-05-10 12:20:00,106.29,106.29,106.21,106.28,16204.0,100.7153,100.7153,100.6395,100.7058,16204.0
2023-05-10 12:25:00,106.3,106.35,106.24,106.34,23860.0,100.7248,100.7721,100.6679,100.7627,23860.0
2023-05-10 12:30:00,106.34,106.36,106.22,106.23,21131.0,100.7627,100.7816,100.649,100.6584,21131.0
2023-05-10 12:35:00,106.22,106.24,106.18,106.19,27488.0,100.649,100.6679,100.6111,100.6205,27488.0
2023-05-10 12:40:00,106.2,106.22,106.1,106.11,22968.0,100.63,100.649,100.5353,100.5447,22968.0
2023-05-10 12:45:00,106.11,106.19,106.1,106.12,12352.0,100.5447,100.6205,100.5353,100.5542,12352.0
2023-05-10 12:50:00,106.11,106.17,106.06,106.09,12260.0,100.5447,100.6016,100.4974,100.5258,12260.0
2023-05-10 12:55:00,106.1,106.11,105.92,105.93,31385.0,100.5353,100.5447,100.3647,100.3742,31385.0
2023-05-10 13:00:00,105.93,106.0,105.9,105.91,30949.0,100.3742,100.4405,100.3457,100.3552,30949.0
2023-05-10 13:05:00,105.91,106.09,105.91,106.02,31634.0,100.3552,100.5258,100.3552,100.4595,31634.0
2023-05-10 13:10:00,106.01,106.11,105.94,106.09,27108.0,100.45,100.5447,100.3837,100.5258,27108.0
2023-05-10 13:15:00,106.08,106.16,106.08,106.13,22868.0,100.5163,100.5921,100.5163,100.5637,22868.0
2023-05-10 13:20:00,106.13,106.13,105.85,105.85,26168.0,100.5637,100.5637,100.2984,100.2984,26168.0
2023-05-10 13:25:00,105.83,105.85,105.68,105.78,19098.0,100.2794,100.2984,100.1373,100.232,19098.0
2023-05-10 13:30:00,105.76,105.86,105.75,105.81,25531.0,100.2131,100.3078,100.2036,100.2605,25531.0
2023-05-10 13:35:00,105.82,105.83,105.73,105.75,14553.0,100.2699,100.2794,100.1847,100.2036,14553.0
2023-05-10 13:40:00,105.75,105.82,105.71,105.8,28926.0,100.2036,100.2699,100.1657,100.251,28926.0
2023-05-10 13:45:00,105.79,105.98,105.79,105.96,27048.0,100.2415,100.4216,100.2415,100.4026,27048.0
2023-05-10 13:50:00,105.94,106.03,105.92,105.98,24149.0,100.3837,100.4689,100.3647,100.4216,24149.0
2023-05-10 13:55:00,106.0,106.06,105.97,105.98,25531.0,100.4405,100.4974,100.4121,100.4216,25531.0
2023-05-10 14:00:00,105.98,106.09,105.98,106.04,24602.0,100.4216,100.5258,100.4216,100.4784,24602.0
2023-05-10 14:05:00,106.07,106.18,106.04,106.11,16745.0,100.5068,100.6111,100.4784,100.5447,16745.0
2023-05-10 14:10:00,106.12,106.15,106.05,106.06,19809.0,100.5542,100.5826,100.4879,100.4974,19809.0
2023-05-10 14:15:00,106.07,106.27,106.07,106.2,29835.0,100.5068,100.6963,100.5068,100.63,29835.0
2023-05-10 14:20:00,106.19,106.23,106.1,106.13,12196.0,100.6205,100.6584,100.5353,100.5637,12196.0
2023-05-10 14:25:00,106.13,106.17,106.08,106.12,21387.0,100.5637,100.6016,100.5163,100.5542,21387.0
2023-05-10 14:30:00,106.13,106.3,106.11,106.3,42716.0,100.5637,100.7248,100.5447,100.7248,42716.0
2023-05-10 14:35:00,106.3,106.43,106.28,106.4,17111.0,100.7248,100.848,100.7058,100.8195,17111.0
2023-05-10 14:40:00,106.39,106.57,106.39,106.54,16030.0,100.81,100.9806,100.81,100.9522,16030.0
2023-05-10 14:45:00,106.55,106.59,106.42,106.42,11760.0,100.9617,100.9996,100.8385,100.8385,11760.0
2023-05-10 14:50:00,106.41,106.47,106.4,106.41,18970.0,100.829,100.8859,100.8195,100.829,18970.0
2023-05-10 14:55:00,106.42,106.49,106.39,106.47,21746.0,100.8385,100.9048,100.81,100.8859,21746.0
2023-05-10 15:00:00,106.47,106.48,106.4,106.45,17094.0,100.8859,100.8953,100.8195,100.8669,17094.0
2023-05-10 15:05:00,106.47,106.63,106.46,106.6,18744.0,100.8859,101.0375,100.8764,101.009,18744.0
2023-05-10 15:10:00,106.61,106.66,106.57,106.58,24514.0,101.0185,101.0659,100.9806,100.9901,24514.0
2023-05-10 15:15:00,106.56,106.72,106.55,106.7,17260.0,100.9711,101.1227,100.9617,101.1038,17260.0
2023-05-10 15:20:00,106.7,106.86,106.7,106.85,38699.0,101.1038,101.2554,101.1038,101.2459,38699.0
2023-05-10 15:25:00,106.87,106.95,106.86,106.86,23605.0,101.2649,101.3407,101.2554,101.2554,23605.0
2023-05-10 15:30:00,106.86,107.03,106.85,106.98,35166.0,101.2554,101.4165,101.2459,101.3691,35166.0
2023-05-10 15:35:00,106.97,107.01,106.92,106.97,44270.0,101.3596,101.3975,101.3123,101.3596,44270.0
2023-05-10 15:40:00,106.98,107.08,106.98,107.05,32652.0,101.3691,101.4639,101.3691,101.4354,32652.0
2023-05-10 15:45:00,107.04,107.12,106.96,106.97,56810.0,101.426,101.5018,101.3502,101.3596,56810.0
2023-05-10 15:50:00,106.94,107.04,106.85,107.02,61372.0,101.3312,101.426,101.2459,101.407,61372.0
2023-05-10 15:55:00,107.03,107.09,106.95,106.97,168421.0,101.4165,101.4733,101.3407,101.3596,168421.0
2023-05-11 09:30:00,106.44,106.76,105.84,105.84,123777.0,101.3635,101.6682,100.7921,100.7921,123777.0
2023-05-11 09:35:00,105.78,105.87,105.52,105.79,23000.0,100.735,100.8207,100.4874,100.7445,23000.0
2023-05-11 09:40:00,105.82,106.08,105.76,105.93,57312.0,100.7731,101.0207,100.7159,100.8778,57312.0
2023-05-11 09:45:00,105.93,106.01,105.78,105.88,32549.0,100.8778,100.954,100.735,100.8302,32549.0
2023-05-11 09:50:00,105.77,105.92,105.63,105.66,32793.0,100.7254,100.8683,100.5921,100.6207,32793.0
2023-05-11 09:55:00,105.63,105.81,105.55,105.71,25213.0,100.5921,100.7635,100.5159,100.6683,25213.0
2023-05-11 10:00:00,105.67,105.88,105.67,105.79,24149.0,100.6302,100.8302,100.6302,100.7445,24149.0
2023-05-11 10:05:00,105.8,105.85,105.68,105.79,21706.0,100.754,100.8016,100.6397,100.7445,21706.0
2023-05-11 10:10:00,105.77,105.81,105.61,105.68,19513.0,100.7254,100.7635,100.5731,100.6397,19513.0
2023-05-11 10:15:00,105.65,105.77,105.56,105.6,23835.0,100.6112,100.7254,100.5255,100.5635,23835.0
2023-05-11 10:20:00,105.56,105.7,105.53,105.7,20709.0,100.5255,100.6588,100.4969,100.6588,20709.0
2023-05-11 10:25:00,105.68,105.87,105.66,105.87,27515.0,100.6397,100.8207,100.6207,100.8207,27515.0
2023-05-11 10:30:00,105.89,105.97,105.69,105.7,31212.0,100.8397,100.9159,100.6493,100.6588,31212.0
2023-05-11 10:35:00,105.7,105.78,105.56,105.56,24944.0,100.6588,100.735,100.5255,100.5255,24944.0
2023-05-11 10:40:00,105.55,105.58,105.48,105.52,45233.0,100.5159,100.5445,100.4493,100.4874,45233.0
2023-05-11 10:45:00,105.48,105.69,105.48,105.6,23633.0,100.4493,100.6493,100.4493,100.5635,23633.0
2023-05-11 10:50:00,105.6,105.66,105.57,105.65,26062.0,100.5635,100.6207,100.535,100.6112,26062.0
2023-05-11 10:55:00,105.63,105.63,105.42,105.42,39080.0,100.5921,100.5921,100.3921,100.3921,39080.0
2023-05-11 11:00:00,105.43,105.48,105.36,105.42,46022.0,100.4017,100.4493,100.335,100.3921,46022.0
2023-05-11 11:05:00,105.42,105.58,105.38,105.4,43413.0,100.3921,100.5445,100.354,100.3731,43413.0
2023-05-11 11:10:00,105.4,105.47,105.29,105.3,59499.0,100.3731,100.4397,100.2683,100.2779,59499.0
2023-05-11 11:15:00,105.3,105.42,105.28,105.3,35251.0,100.2779,100.3921,100.2588,100.2779,35251.0
2023-05-11 11:20:00,105.3,105.32,105.19,105.2,30268.0,100.2779,100.2969,100.1731,100.1826,30268.0
2023-05-11 11:25:00,105.22,105.23,105.12,105.16,38421.0,100.2017,100.2112,100.1064,100.1445,38421.0
2023-05-11 11:30:00,105.17,105.45,105.16,105.43,35922.0,100.1541,100.4207,100.1445,100.4017,35922.0
2023-05-11 11:35:00,105.46,105.53,105.34,105.35,18889.0,100.4302,100.4969,100.3159,100.3255,18889.0
2023-05-11 11:40:00,105.35,105.62,105.34,105.56,20904.0,100.3255,100.5826,100.3159,100.5255,20904.0
2023-05-11 11:45:00,105.56,105.68,105.56,105.64,20852.0,100.5255,100.6397,100.5255,100.6016,20852.0
2023-05-11 11:50:00,105.64,105.75,105.63,105.69,14198.0,100.6016,100.7064,100.5921,100.6493,14198.0
2023-05-11 11:55:00,105.7,105.74,105.62,105.69,18527.0,100.6588,100.6969,100.5826,100.6493,18527.0
2023-05-11 12:00:00,105.7,105.74,105.57,105.63,22944.0,100.6588,100.6969,100.535,100.5921,22944.0
2023-05-11 12:05:00,105.64,105.78,105.61,105.74,13666.0,100.6016,100.735,100.5731,100.6969,13666.0
2023-05-11 12:10:00,105.72,105.72,105.63,105.7,16414.0,100.6778,100.6778,100.5921,100.6588,16414.0
2023-05-11 12:15:00,105.69,105.79,105.67,105.77,26915.0,100.6493,100.7445,100.6302,100.7254,26915.0
2023-05-11 12:20:00,105.76,105.93,105.74,105.88,20066.0,100.7159,100.8778,100.6969,100.8302,20066.0
2023-05-11 12:25:00,105.87,105.87,105.73,105.81,14299.0,100.8207,100.8207,100.6873,100.7635,14299.0
2023-05-11 12:30:00,105.82,105.91,105.79,105.83,13715.0,100.7731,100.8588,100.7445,100.7826,13715.0
2023-05-11 12:35:00,105.83,105.88,105.79,105.81,18540.0,100.7826,100.8302,100.7445,100.7635,18540.0
2023-05-11 12:40:00,105.8,105.91,105.8,105.89,17072.0,100.754,100.8588,100.754,100.8397,17072.0
2023-05-11 12:45:00,105.89,105.97,105.85,105.95,15717.0,100.8397,100.9159,100.8016,100.8969,15717.0
2023-05-11 12:50:00,105.96,105.97,105.87,105.91,15282.0,100.9064,100.9159,100.8207,100.8588,15282.0
2023-05-11 12:55:00,105.9,106.03,105.87,106.01,22305.0,100.8492,100.973,100.8207,100.954,22305.0
2023-05-11 13:00:00,106.02,106.05,105.9,105.91,15866.0,100.9635,100.9921,100.8492,100.8588,15866.0
2023-05-11 13:05:00,105.91,106.01,105.9,105.97,15740.0,100.8588,100.954,100.8492,100.9159,15740.0
2023-05-11 13:10:00,105.98,106.01,105.93,105.98,15813.0,100.9254,100.954,100.8778,100.9254,15813.0
2023-05-11 13:15:00,105.98,106.08,105.97,106.01,24646.0,100.9254,101.0207,100.9159,100.954,24646.0
2023-05-11 13:20:00,106.01,106.04,105.97,105.97,16932.0,100.954,100.9826,100.9159,100.9159,16932.0
2023-05-11 13:25:00,105.93,106.05,105.92,105.95,22636.0,100.8778,100.9921,100.8683,100.8969,22636.0
2023-05-11 13:30:00,105.94,106.04,105.9,106.03,19057.0,100.8873,100.9826,100.8492,100.973,19057.0
2023-05-11 13:35:00,106.02,106.11,105.97,106.1,13771.0,100.9635,101.0492,100.9159,101.0397,13771.0
2023-05-11 13:40:00,106.09,106.11,105.93,105.93,25644.0,101.0302,101.0492,100.8778,100.8778,25644.0
2023-05-11 13:45:00,105.91,105.91,105.55,105.57,33729.0,100.8588,100.8588,100.5159,100.535,33729.0
2023-05-11 13:50:00,105.56,105.66,105.53,105.66,18525.0,100.5255,100.6207,100.4969,100.6207,18525.0
2023-05-11 13:55:00,105.66,105.72,105.6,105.72,25568.0,100.6207,100.6778,100.5635,100.6778,25568.0
2023-05-11 14:00:00,105.72,105.8,105.63,105.7,24744.0,100.6778,100.754,100.5921,100.6588,24744.0
2023-05-11 14:05:00,105.67,105.69,105.62,105.68,20587.0,100.6302,100.6493,100.5826,100.6397,20587.0
2023-05-11 14:10:00,105.68,105.68,105.56,105.62,13955.0,100.6397,100.6397,100.5255,100.5826,13955.0
2023-05-11 14:15:00,105.63,105.64,105.47,105.47,48203.0,100.5921,100.6016,100.4397,100.4397,48203.0
2023-05-11 14:20:00,105.44,105.54,105.4,105.51,24252.0,100.4112,100.5064,100.3731,100.4778,24252.0
2023-05-11 14:25:00,105.49,105.6,105.47,105.57,27716.0,100.4588,100.5635,100.4397,100.535,27716.0
2023-05-11 14:30:00,105.57,105.62,105.54,105.57,22112.0,100.535,100.5826,100.5064,100.535,22112.0
2023-05-11 14:35:00,105.57,105.7,105.57,105.66,31495.0,100.535,100.6588,100.535,100.6207,31495.0
2023-05-11 14:40:00,105.66,105.81,105.66,105.81,24898.0,100.6207,100.7635,100.6207,100.7635,24898.0
2023-05-11 14:45:00,105.8,105.8,105.66,105.76,31052.0,100.754,100.754,100.6207,100.7159,31052.0
2023-05-11 14:50:00,105.75,105.79,105.68,105.73,21959.0,100.7064,100.7445,100.6397,100.6873,21959.0
2023-05-11 14:55:00,105.72,105.78,105.69,105.78,28377.0,100.6778,100.735,100.6493,100.735,28377.0
2023-05-11 15:00:00,105.78,105.8,105.72,105.75,14091.0,100.735,100.754,100.6778,100.7064,14091.0
2023-05-11 15:05:00,105.73,105.73,105.64,105.66,25036.0,100.6873,100.6873,100.6016,100.6207,25036.0
2023-05-11 15:10:00,105.66,105.79,105.66,105.75,19783.0,100.6207,100.7445,100.6207,100.7064,19783.0
2023-05-11 15:15:00,105.75,105.75,105.61,105.64,24935.0,100.7064,100.7064,100.5731,100.6016,24935.0
2023-05-11 15:20:00,105.64,105.73,105.61,105.72,34363.0,100.6016,100.6873,100.5731,100.6778,34363.0
2023-05-11 15:25:00,105.72,105.73,105.67,105.73,22783.0,100.6778,100.6873,100.6302,100.6873,22783.0
2023-05-11 15:30:00,105.71,105.74,105.61,105.62,36090.0,100.6683,100.6969,100.5731,100.5826,36090.0
2023-05-11 15:35:00,105.62,105.63,105.54,105.61,37889.0,100.5826,100.5921,100.5064,100.5731,37889.0
2023-05-11 15:40:00,105.61,105.63,105.52,105.56,41068.0,100.5731,100.5921,100.4874,100.5255,41068.0
2023-05-11 15:45:00,105.55,105.62,105.53,105.6,48468.0,100.5159,100.5826,100.4969,100.5635,48468.0
2023-05-11 15:50:00,105.59,105.61,105.48,105.56,83318.0,100.554,100.5731,100.4493,100.5255,83318.0
2023-05-11 15:55:00,105.56,105.7,105.55,105.63,259039.0,100.5255,100.6588,100.5159,100.5921,259039.0
2023-05-12 09:30:00,105.73,105.93,105.39,105.5,92764.0,100.6873,100.8778,100.3636,100.4683,92764.0
2023-05-12 09:35:00,105.5,105.58,105.37,105.5,28258.0,100.4683,100.5445,100.3445,100.4683,28258.0
2023-05-12 09:40:00,105.49,105.66,105.46,105.59,18963.0,100.4588,100.6207,100.4302,100.554,18963.0
2023-05-12 09:45:00,105.6,105.61,105.38,105.51,30503.0,100.5635,100.5731,100.354,100.4778,30503.0
2023-05-12 09:50:00,105.49,105.67,105.49,105.64,18340.0,100.4588,100.6302,100.4588,100.6016,18340.0
2023-05-12 09:55:00,105.64,105.71,105.49,105.5,21725.0,100.6016,100.6683,100.4588,100.4683,21725.0
2023-05-12 10:00:00,105.47,105.56,105.33,105.34,20310.0,100.4397,100.5255,100.3064,100.3159,20310.0
2023-05-12 10:05:00,105.35,105.47,105.31,105.47,18135.0,100.3255,100.4397,100.2874,100.4397,18135.0
2023-05-12 10:10:00,105.47,105.56,105.4,105.5,21253.0,100.4397,100.5255,100.3731,100.4683,21253.0
2023-05-12 10:15:00,105.53,105.7,105.44,105.69,17988.0,100.4969,100.6588,100.4112,100.6493,17988.0
2023-05-12 10:20:00,105.69,105.69,105.49,105.62,14000.0,100.6493,100.6493,100.4588,100.5826,14000.0
2023-05-12 10:25:00,105.63,105.65,105.47,105.47,19902.0,100.5921,100.6112,100.4397,100.4397,19902.0
2023-05-12 10:30:00,105.47,105.6,105.42,105.43,27297.0,100.4397,100.5635,100.3921,100.4017,27297.0
2023-05-12 10:35:00,105.42,105.47,105.33,105.39,22208.0,100.3921,100.4397,100.3064,100.3636,22208.0
2023-05-12 10:40:00,105.37,105.45,105.32,105.4,19022.0,100.3445,100.4207,100.2969,100.3731,19022.0
2023-05-12 10:45:00,105.42,105.44,105.27,105.39,19518.0,100.3921,100.4112,100.2493,100.3636,19518.0
2023-05-12 10:50:00,105.39,105.4,105.18,105.2,26840.0,100.3636,100.3731,100.1636,100.1826,26840.0
2023-05-12 10:55:00,105.18,105.21,105.08,105.11,21191.0,100.1636,100.1921,100.0683,100.0969,21191.0
2023-05-12 11:00:00,105.11,105.34,105.11,105.33,14620.0,100.0969,100.3159,100.0969,100.3064,14620.0
2023-05-12 11:05:00,105.34,105.36,105.25,105.25,22151.0,100.3159,100.335,100.2302,100.2302,22151.0
2023-05-12 11:10:00,105.24,105.31,105.15,105.15,19877.0,100.2207,100.2874,100.135,100.135,19877.0
2023-05-12 11:15:00,105.15,105.2,104.92,104.94,55893.0,100.135,100.1826,99.916,99.935,55893.0
2023-05-12 11:20:00,104.93,105.0,104.83,104.92,49637.0,99.9255,99.9922,99.8303,99.916,49637.0
2023-05-12 11:25:00,104.92,105.1,104.88,105.08,38724.0,99.916,100.0874,99.8779,100.0683,38724.0
2023-05-12 11:30:00,105.07,105.22,105.04,105.1,32936.0,100.0588,100.2017,100.0303,100.0874,32936.0
2023-05-12 11:35:00,105.14,105.14,105.0,105.03,36344.0,100.1255,100.1255,99.9922,100.0207,36344.0
2023-05-12 11:40:00,105.03,105.05,104.89,104.91,25219.0,100.0207,100.0398,99.8874,99.9065,25219.0
2023-05-12 11:45:00,104.9,105.05,104.9,105.02,47983.0,99.8969,100.0398,99.8969,100.0112,47983.0
2023-05-12 11:50:00,105.01,105.04,104.94,105.04,22198.0,100.0017,100.0303,99.935,100.0303,22198.0
2023-05-12 11:55:00,105.02,105.15,105.02,105.15,25234.0,100.0112,100.135,100.0112,100.135,25234.0
2023-05-12 12:00:00,105.16,105.27,105.14,105.2,26419.0,100.1445,100.2493,100.1255,100.1826,26419.0
2023-05-12 12:05:00,105.19,105.23,105.06,105.08,16989.0,100.1731,100.2112,100.0493,100.0683,16989.0
2023-05-12 12:10:00,105.07,105.15,104.94,105.15,42697.0,100.0588,100.135,99.935,100.135,42697.0
2023-05-12 12:15:00,105.15,105.25,105.12,105.23,23841.0,100.135,100.2302,100.1064,100.2112,23841.0
2023-05-12 12:20:00,105.24,105.34,105.16,105.34,48766.0,100.2207,100.3159,100.1445,100.3159,48766.0
2023-05-12 12:25:00,105.34,105.38,105.32,105.38,15473.0,100.3159,100.354,100.2969,100.354,15473.0
2023-05-12 12:30:00,105.37,105.37,105.23,105.33,20061.0,100.3445,100.3445,100.2112,100.3064,20061.0
2023-05-12 12:35:00,105.33,105.41,105.25,105.41,28896.0,100.3064,100.3826,100.2302,100.3826,28896.0
2023-05-12 12:40:00,105.41,105.41,105.23,105.26,16413.0,100.3826,100.3826,100.2112,100.2398,16413.0
2023-05-12 12:45:00,105.25,105.26,105.15,105.17,20151.0,100.2302,100.2398,100.135,100.1541,20151.0
2023-05-12 12:50:00,105.14,105.25,105.11,105.2,24705.0,100.1255,100.2302,100.0969,100.1826,24705.0
2023-05-12 12:55:00,105.2,105.32,105.2,105.29,30362.0,100.1826,100.2969,100.1826,100.2683,30362.0
2023-05-12 13:00:00,105.23,105.25,105.15,105.22,18478.0,100.2112,100.2302,100.135,100.2017,18478.0
2023-05-12 13:05:00,105.23,105.23,105.09,105.13,11729.0,100.2112,100.2112,100.0779,100.116,11729.0
2023-05-12 13:10:00,105.14,105.23,105.11,105.2,16682.0,100.1255,100.2112,100.0969,100.1826,16682.0
2023-05-12 13:15:00,105.2,105.21,105.13,105.16,12845.0,100.1826,100.1921,100.116,100.1445,12845.0
2023-05-12 13:20:00,105.16,105.3,105.12,105.29,17136.0,100.1445,100.2779,100.1064,100.2683,17136.0
2023-05-12 13:25:00,105.31,105.33,105.17,105.23,17543.0,100.2874,100.3064,100.1541,100.2112,17543.0
2023-05-12 13:30:00,105.22,105.29,105.16,105.18,19179.0,100.2017,100.2683,100.1445,100.1636,19179.0
2023-05-12 13:35:00,105.17,105.37,105.16,105.3,25893.0,100.1541,100.3445,100.1445,100.2779,25893.0
2023-05-12 13:40:00,105.3,105.47,105.26,105.47,30220.0,100.2779,100.4397,100.2398,100.4397,30220.0
2023-05-12 13:45:00,105.44,105.45,105.32,105.34,20506.0,100.4112,100.4207,100.2969,100.3159,20506.0
2023-05-12 13:50:00,105.33,105.34,105.2,105.25,17887.0,100.3064,100.3159,100.1826,100.2302,17887.0
2023-05-12 13:55:00,105.23,105.3,105.19,105.29,31634.0,100.2112,100.2779,100.1731,100.2683,31634.0
2023-05-12 14:00:00,105.29,105.31,105.22,105.27,17818.0,100.2683,100.2874,100.2017,100.2493,17818.0
2023-05-12 14:05:00,105.28,105.34,105.27,105.33,11776.0,100.2588,100.3159,100.2493,100.3064,11776.0
2023-05-12 14:10:00,105.33,105.36,105.26,105.29,27198.0,100.3064,100.335,100.2398,100.2683,27198.0
2023-05-12 14:15:00,105.28,105.31,105.26,105.29,8515.0,100.2588,100.2874,100.2398,100.2683,8515.0
2023-05-12 14:20:00,105.3,105.34,105.26,105.34,13290.0,100.2779,100.3159,100.2398,100.3159,13290.0
2023-05-12 14:25:00,105.34,105.43,105.3,105.36,27422.0,100.3159,100.4017,100.2779,100.335,27422.0
2023-05-12 14:30:00,105.36,105.42,105.33,105.39,22100.0,100.335,100.3921,100.3064,100.3636,22100.0
2023-05-12 14:35:00,105.43,105.44,105.33,105.35,14299.0,100.4017,100.4112,100.3064,100.3255,14299.0
2023-05-12 14:40:00,105.35,105.38,105.22,105.36,19472.0,100.3255,100.354,100.2017,100.335,19472.0
2023-05-12 14:45:00,105.37,105.57,105.36,105.52,32569.0,100.3445,100.535,100.335,100.4874,32569.0
2023-05-12 14:50:00,105.52,105.64,105.5,105.63,24406.0,100.4874,100.6016,100.4683,100.5921,24406.0
2023-05-12 14:55:00,105.63,105.83,105.62,105.79,44975.0,100.5921,100.7826,100.5826,100.7445,44975.0
2023-05-12 15:00:00,105.81,105.91,105.72,105.87,94373.0,100.7635,100.8588,100.6778,100.8207,94373.0
2023-05-12 15:05:00,105.88,106.08,105.87,106.07,58891.0,100.8302,101.0207,100.8207,101.0111,58891.0
2023-05-12 15:10:00,106.08,106.16,105.87,105.89,68491.0,101.0207,101.0968,100.8207,100.8397,68491.0
2023-05-12 15:15:00,105.88,106.03,105.84,105.94,41376.0,100.8302,100.973,100.7921,100.8873,41376.0
2023-05-12 15:20:00,105.94,106.02,105.93,105.98,31099.0,100.8873,100.9635,100.8778,100.9254,31099.0
2023-05-12 15:25:00,105.98,106.02,105.91,105.97,38942.0,100.9254,100.9635,100.8588,100.9159,38942.0
2023-05-12 15:30:00,105.97,106.1,105.94,106.07,47417.0,100.9159,101.0397,100.8873,101.0111,47417.0
2023-05-12 15:35:00,106.11,106.19,106.02,106.08,68674.0,101.0492,101.1254,100.9635,101.0207,68674.0
2023-05-12 15:40:00,106.09,106.12,105.98,105.99,51598.0,101.0302,101.0587,100.9254,100.9349,51598.0
2023-05-12 15:45:00,106.0,106.04,105.88,105.89,55792.0,100.9445,100.9826,100.8302,100.8397,55792.0
2023-05-12 15:50:00,105.9,106.18,105.83,106.14,100140.0,100.8492,101.1159,100.7826,101.0778,100140.0
2023-05-12 15:55:00,106.15,106.22,106.08,106.12,215273.0,101.0873,101.154,101.0207,101.0587,215273.0
2023-05-15 09:30:00,106.08,106.37,105.68,105.73,147452.0,101.0207,101.2968,100.6397,100.6873,147452.0
2023-05-15 09:35:00,105.72,105.86,105.6,105.67,30125.0,100.6778,100.8111,100.5635,100.6302,30125.0
2023-05-15 09:40:00,105.65,105.88,105.63,105.71,66763.0,100.6112,100.8302,100.5921,100.6683,66763.0
2023-05-15 09:45:00,105.74,106.04,105.71,105.84,22653.0,100.6969,100.9826,100.6683,100.7921,22653.0
2023-05-15 09:50:00,105.87,106.25,105.87,105.99,30213.0,100.8207,101.1825,100.8207,100.9349,30213.0
2023-05-15 09:55:00,106.03,106.05,105.93,106.04,24388.0,100.973,100.9921,100.8778,100.9826,24388.0
2023-05-15 10:00:00,106.05,106.35,106.02,106.3,43448.0,100.9921,101.2778,100.9635,101.2302,43448.0
2023-05-15 10:05:00,106.31,106.41,106.1,106.2,65342.0,101.2397,101.3349,101.0397,101.1349,65342.0
2023-05-15 10:10:00,106.2,106.28,106.14,106.15,21927.0,101.1349,101.2111,101.0778,101.0873,21927.0
2023-05-15 10:15:00,106.13,106.14,105.99,106.05,31892.0,101.0683,101.0778,100.9349,100.9921,31892.0
2023-05-15 10:20:00,106.06,106.27,106.05,106.17,59470.0,101.0016,101.2016,100.9921,101.1064,59470.0
2023-05-15 10:25:00,106.16,106.34,106.14,106.22,59926.0,101.0968,101.2683,101.0778,101.154,59926.0
2023-05-15 10:30:00,106.22,106.33,106.21,106.31,30248.0,101.154,101.2587,101.1445,101.2397,30248.0
2023-05-15 10:35:00,106.32,106.4,106.22,106.29,21653.0,101.2492,101.3254,101.154,101.2206,21653.0
2023-05-15 10:40:00,106.29,106.48,106.29,106.41,62260.0,101.2206,101.4016,101.2206,101.3349,62260.0
2023-05-15 10:45:00,106.4,106.43,106.31,106.31,31575.0,101.3254,101.354,101.2397,101.2397,31575.0
2023-05-15 10:50:00,106.32,106.35,106.23,106.32,24052.0,101.2492,101.2778,101.1635,101.2492,24052.0
2023-05-15 10:55:00,106.31,106.31,106.03,106.08,39582.0,101.2397,101.2397,100.973,101.0207,39582.0
2023-05-15 11:00:00,106.07,106.29,106.04,106.28,39717.0,101.0111,101.2206,100.9826,101.2111,39717.0
2023-05-15 11:05:00,106.29,106.33,106.26,106.3,21356.0,101.2206,101.2587,101.1921,101.2302,21356.0
2023-05-15 11:10:00,106.3,106.39,106.27,106.37,23504.0,101.2302,101.3159,101.2016,101.2968,23504.0
2023-05-15 11:15:00,106.38,106.49,106.38,106.42,35049.0,101.3063,101.4111,101.3063,101.3444,35049.0
2023-05-15 11:20:00,106.44,106.53,106.44,106.47,24888.0,101.3635,101.4492,101.3635,101.3921,24888.0
2023-05-15 11:25:00,106.48,106.6,106.45,106.59,25661.0,101.4016,101.5158,101.373,101.5063,25661.0
2023-05-15 11:30:00,106.59,106.61,106.48,106.52,23233.0,101.5063,101.5254,101.4016,101.4397,23233.0
2023-05-15 11:35:00,106.52,106.57,106.48,106.52,17817.0,101.4397,101.4873,101.4016,101.4397,17817.0
2023-05-15 11:40:00,106.51,106.51,106.35,106.43,32134.0,101.4301,101.4301,101.2778,101.354,32134.0
2023-05-15 11:45:00,106.43,106.54,106.43,106.52,20079.0,101.354,101.4587,101.354,101.4397,20079.0
2023-05-15 11:50:00,106.51,106.53,106.33,106.38,29098.0,101.4301,101.4492,101.2587,101.3063,29098.0
2023-05-15 11:55:00,106.36,106.47,106.36,106.47,18087.0,101.2873,101.3921,101.2873,101.3921,18087.0
2023-05-15 12:00:00,106.47,106.47,106.37,106.4,13216.0,101.3921,101.3921,101.2968,101.3254,13216.0
2023-05-15 12:05:00,106.4,106.44,106.37,106.41,11568.0,101.3254,101.3635,101.2968,101.3349,11568.0
2023-05-15 12:10:00,106.4,106.43,106.37,106.4,11371.0,101.3254,101.354,101.2968,101.3254,11371.0
2023-05-15 12:15:00,106.39,106.41,106.33,106.4,16838.0,101.3159,101.3349,101.2587,101.3254,16838.0
2023-05-15 12:20:00,106.4,106.41,106.34,106.38,11451.0,101.3254,101.3349,101.2683,101.3063,11451.0
2023-05-15 12:25:00,106.4,106.44,106.38,106.39,16283.0,101.3254,101.3635,101.3063,101.3159,16283.0
2023-05-15 12:30:00,106.39,106.39,106.33,106.35,14729.0,101.3159,101.3159,101.2587,101.2778,14729.0
2023-05-15 12:35:00,106.36,106.46,106.35,106.44,16508.0,101.2873,101.3825,101.2778,101.3635,16508.0
2023-05-15 12:40:00,106.45,106.46,106.33,106.34,16272.0,101.373,101.3825,101.2587,101.2683,16272.0
2023-05-15 12:45:00,106.35,106.45,106.35,106.41,15421.0,101.2778,101.373,101.2778,101.3349,15421.0
2023-05-15 12:50:00,106.4,106.46,106.33,106.35,20033.0,101.3254,101.3825,101.2587,101.2778,20033.0
2023-05-15 12:55:00,106.35,106.45,106.3,106.43,23810.0,101.2778,101.373,101.2302,101.354,23810.0
2023-05-15 13:00:00,106.44,106.46,106.38,106.43,13286.0,101.3635,101.3825,101.3063,101.354,13286.0
2023-05-15 13:05:00,106.43,106.66,106.42,106.64,20774.0,101.354,101.573,101.3444,101.5539,20774.0
2023-05-15 13:10:00,106.65,106.73,106.65,106.72,16928.0,101.5635,101.6396,101.5635,101.6301,16928.0
2023-05-15 13:15:00,106.72,106.76,106.62,106.62,16415.0,101.6301,101.6682,101.5349,101.5349,16415.0
2023-05-15 13:20:00,106.62,106.63,106.46,106.51,16541.0,101.5349,101.5444,101.3825,101.4301,16541.0
2023-05-15 13:25:00,106.51,106.54,106.31,106.33,19837.0,101.4301,101.4587,101.2397,101.2587,19837.0
2023-05-15 13:30:00,106.31,106.34,106.24,106.33,25988.0,101.2397,101.2683,101.173,101.2587,25988.0
2023-05-15 13:35:00,106.32,106.37,106.28,106.29,10121.0,101.2492,101.2968,101.2111,101.2206,10121.0
2023-05-15 13:40:00,106.29,106.31,106.19,106.22,26749.0,101.2206,101.2397,101.1254,101.154,26749.0
2023-05-15 13:45:00,106.24,106.24,106.14,106.18,11861.0,101.173,101.173,101.0778,101.1159,11861.0
2023-05-15 13:50:00,106.18,106.18,106.11,106.16,16253.0,101.1159,101.1159,101.0492,101.0968,16253.0
2023-05-15 13:55:00,106.15,106.21,106.11,106.19,11315.0,101.0873,101.1445,101.0492,101.1254,11315.0
2023-05-15 14:00:00,106.19,106.24,106.16,106.23,17008.0,101.1254,101.173,101.0968,101.1635,17008.0
2023-05-15 14:05:00,106.23,106.41,106.2,106.38,25738.0,101.1635,101.3349,101.1349,101.3063,25738.0
2023-05-15 14:10:00,106.38,106.38,106.28,106.31,18934.0,101.3063,101.3063,101.2111,101.2397,18934.0
2023-05-15 14:15:00,106.32,106.32,106.17,106.2,27875.0,101.2492,101.2492,101.1064,101.1349,27875.0
2023-05-15 14:20:00,106.2,106.25,106.15,106.15,27879.0,101.1349,101.1825,101.0873,101.0873,27879.0
2023-05-15 14:25:00,106.14,106.17,106.03,106.04,37525.0,101.0778,101.1064,100.973,100.9826,37525.0
2023-05-15 14:30:00,106.04,106.11,106.03,106.07,30961.0,100.9826,101.0492,100.973,101.0111,30961.0
2023-05-15 14:35:00,106.06,106.2,106.06,106.17,18295.0,101.0016,101.1349,101.0016,101.1064,18295.0
2023-05-15 14:40:00,106.17,106.2,106.13,106.18,16573.0,101.1064,101.1349,101.0683,101.1159,16573.0
2023-05-15 14:45:00,106.17,106.21,106.12,106.21,17248.0,101.1064,101.1445,101.0587,101.1445,17248.0
2023-05-15 14:50:00,106.2,106.25,106.16,106.24,15009.0,101.1349,101.1825,101.0968,101.173,15009.0
2023-05-15 14:55:00,106.23,106.28,106.21,106.26,17234.0,101.1635,101.2111,101.1445,101.1921,17234.0
2023-05-15 15:00:00,106.25,106.29,106.22,106.28,16181.0,101.1825,101.2206,101.154,101.2111,16181.0
2023-05-15 15:05:00,106.28,106.37,106.27,106.35,13834.0,101.2111,101.2968,101.2016,101.2778,13834.0
2023-05-15 15:10:00,106.35,106.41,106.31,106.33,25137.0,101.2778,101.3349,101.2397,101.2587,25137.0
2023-05-15 15:15:00,106.33,106.42,106.32,106.41,14834.0,101.2587,101.3444,101.2492,101.3349,14834.0
2023-05-15 15:20:00,106.41,106.43,106.35,106.42,25600.0,101.3349,101.354,101.2778,101.3444,25600.0
2023-05-15 15:25:00,106.42,106.44,106.36,106.43,18383.0,101.3444,101.3635,101.2873,101.354,18383.0
2023-05-15 15:30:00,106.43,106.47,106.39,106.42,24751.0,101.354,101.3921,101.3159,101.3444,24751.0
2023-05-15 15:35:00,106.41,106.44,106.37,106.44,27404.0,101.3349,101.3635,101.2968,101.3635,27404.0
2023-05-15 15:40:00,106.44,106.44,106.33,106.37,30964.0,101.3635,101.3635,101.2587,101.2968,30964.0
2023-05-15 15:45:00,106.37,106.45,106.36,106.45,38221.0,101.2968,101.373,101.2873,101.373,38221.0
2023-05-15 15:50:00,106.45,106.55,106.44,106.55,107256.0,101.373,101.4682,101.3635,101.4682,107256.0
2023-05-15 15:55:00,106.55,106.64,106.54,106.64,238978.0,101.4682,101.5539,101.4587,101.5539,238978.0
2023-05-16 09:30:00,106.37,106.56,105.97,106.0,80663.0,101.2968,101.4778,100.9159,100.9445,80663.0
2023-05-16 09:35:00,106.03,106.21,105.82,105.88,42993.0,100.973,101.1445,100.7731,100.8302,42993.0
2023-05-16 09:40:00,105.89,106.27,105.86,106.2,21273.0,100.8397,101.2016,100.8111,101.1349,21273.0
2023-05-16 09:45:00,106.22,106.41,106.17,106.32,42544.0,101.154,101.3349,101.1064,101.2492,42544.0
2023-05-16 09:50:00,106.33,106.33,106.01,106.09,48715.0,101.2587,101.2587,100.954,101.0302,48715.0
2023-05-16 09:55:00,106.11,106.25,106.1,106.22,23329.0,101.0492,101.1825,101.0397,101.154,23329.0
2023-05-16 10:00:00,106.23,106.35,106.18,106.35,22921.0,101.1635,101.2778,101.1159,101.2778,22921.0
2023-05-16 10:05:00,106.35,106.51,106.26,106.3,27687.0,101.2778,101.4301,101.1921,101.2302,27687.0
2023-05-16 10:10:00,106.31,106.33,106.15,106.19,19682.0,101.2397,101.2587,101.0873,101.1254,19682.0
2023-05-16 10:15:00,106.17,106.24,106.13,106.22,23004.0,101.1064,101.173,101.0683,101.154,23004.0
2023-05-16 10:20:00,106.21,106.24,106.01,106.08,29453.0,101.1445,101.173,100.954,101.0207,29453.0
2023-05-16 10:25:00,106.08,106.28,106.07,106.28,25209.0,101.0207,101.2111,101.0111,101.2111,25209.0
2023-05-16 10:30:00,106.29,106.31,106.1,106.16,18586.0,101.2206,101.2397,101.0397,101.0968,18586.0
2023-05-16 10:35:00,106.17,106.18,105.98,106.01,20868.0,101.1064,101.1159,100.9254,100.954,20868.0
2023-05-16 10:40:00,106.0,106.07,105.93,106.05,28782.0,100.9445,101.0111,100.8778,100.9921,28782.0
2023-05-16 10:45:00,106.05,106.15,106.03,106.09,14717.0,100.9921,101.0873,100.973,101.0302,14717.0
2023-05-16 10:50:00,106.11,106.26,106.09,106.13,42549.0,101.0492,101.1921,101.0302,101.0683,42549.0
2023-05-16 10:55:00,106.14,106.29,106.11,106.16,13534.0,101.0778,101.2206,101.0492,101.0968,13534.0
2023-05-16 11:00:00,106.17,106.18,106.09,106.18,16270.0,101.1064,101.1159,101.0302,101.1159,16270.0
2023-05-16 11:05:00,106.19,106.27,106.17,106.17,20485.0,101.1254,101.2016,101.1064,101.1064,20485.0
2023-05-16 11:10:00,106.16,106.24,106.0,106.0,68106.0,101.0968,101.173,100.9445,100.9445,68106.0
2023-05-16 11:15:00,106.0,106.04,105.97,106.01,18415.0,100.9445,100.9826,100.9159,100.954,18415.0
2023-05-16 11:20:00,106.0,106.05,105.9,105.94,25798.0,100.9445,100.9921,100.8492,100.8873,25798.0
2023-05-16 11:25:00,105.94,105.95,105.85,105.9,13670.0,100.8873,100.8969,100.8016,100.8492,13670.0
2023-05-16 11:30:00,105.92,105.93,105.79,105.83,25374.0,100.8683,100.8778,100.7445,100.7826,25374.0
2023-05-16 11:35:00,105.83,105.89,105.75,105.78,21014.0,100.7826,100.8397,100.7064,100.735,21014.0
2023-05-16 11:40:00,105.79,105.82,105.73,105.8,11610.0,100.7445,100.7731,100.6873,100.754,11610.0
2023-05-16 11:45:00,105.79,105.91,105.78,105.9,14457.0,100.7445,100.8588,100.735,100.8492,14457.0
2023-05-16 11:50:00,105.91,106.02,105.91,105.96,11472.0,100.8588,100.9635,100.8588,100.9064,11472.0
2023-05-16 11:55:00,105.95,105.95,105.85,105.92,12395.0,100.8969,100.8969,100.8016,100.8683,12395.0
2023-05-16 12:00:00,105.93,105.98,105.87,105.96,13875.0,100.8778,100.9254,100.8207,100.9064,13875.0
2023-05-16 12:05:00,105.97,105.97,105.87,105.87,19262.0,100.9159,100.9159,100.8207,100.8207,19262.0
2023-05-16 12:10:00,105.86,105.88,105.8,105.83,19946.0,100.8111,100.8302,100.754,100.7826,19946.0
2023-05-16 12:15:00,105.83,105.9,105.77,105.79,18984.0,100.7826,100.8492,100.7254,100.7445,18984.0
2023-05-16 12:20:00,105.78,105.92,105.77,105.91,12343.0,100.735,100.8683,100.7254,100.8588,12343.0
2023-05-16 12:25:00,105.92,105.94,105.86,105.94,12563.0,100.8683,100.8873,100.8111,100.8873,12563.0
2023-05-16 12:30:00,105.95,106.02,105.94,105.99,11863.0,100.8969,100.9635,100.8873,100.9349,11863.0
2023-05-16 12:35:00,105.97,106.04,105.95,106.04,9637.0,100.9159,100.9826,100.8969,100.9826,9637.0
2023-05-16 12:40:00,106.05,106.1,105.98,106.01,11085.0,100.9921,101.0397,100.9254,100.954,11085.0
2023-05-16 12:45:00,106.01,106.04,105.87,105.95,13077.0,100.954,100.9826,100.8207,100.8969,13077.0
2023-05-16 12:50:00,105.97,106.01,105.96,106.01,8015.0,100.9159,100.954,100.9064,100.954,8015.0
2023-05-16 12:55:00,106.0,106.01,105.94,105.96,10783.0,100.9445,100.954,100.8873,100.9064,10783.0
2023-05-16 13:00:00,105.95,105.97,105.86,105.86,14282.0,100.8969,100.9159,100.8111,100.8111,14282.0
2023-05-16 13:05:00,105.84,105.92,105.84,105.89,11605.0,100.7921,100.8683,100.7921,100.8397,11605.0
2023-05-16 13:10:00,105.87,105.91,105.79,105.87,9883.0,100.8207,100.8588,100.7445,100.8207,9883.0
2023-05-16 13:15:00,105.87,105.88,105.8,105.82,12613.0,100.8207,100.8302,100.754,100.7731,12613.0
2023-05-16 13:20:00,105.82,105.83,105.78,105.79,10678.0,100.7731,100.7826,100.735,100.7445,10678.0
2023-05-16 13:25:00,105.79,105.82,105.73,105.73,11148.0,100.7445,100.7731,100.6873,100.6873,11148.0
2023-05-16 13:30:00,105.75,105.75,105.69,105.75,13782.0,100.7064,100.7064,100.6493,100.7064,13782.0
2023-05-16 13:35:00,105.75,105.77,105.65,105.66,16568.0,100.7064,100.7254,100.6112,100.6207,16568.0
2023-05-16 13:40:00,105.63,105.66,105.57,105.6,14847.0,100.5921,100.6207,100.535,100.5635,14847.0
2023-05-16 13:45:00,105.61,105.72,105.59,105.72,11486.0,100.5731,100.6778,100.554,100.6778,11486.0
2023-05-16 13:50:00,105.71,105.73,105.66,105.66,9075.0,100.6683,100.6873,100.6207,100.6207,9075.0
2023-05-16 13:55:00,105.66,105.71,105.64,105.7,13316.0,100.6207,100.6683,100.6016,100.6588,13316.0
2023-05-16 14:00:00,105.71,105.72,105.52,105.55,18977.0,100.6683,100.6778,100.4874,100.5159,18977.0
2023-05-16 14:05:00,105.55,105.59,105.46,105.5,22392.0,100.5159,100.554,100.4302,100.4683,22392.0
2023-05-16 14:10:00,105.49,105.49,105.4,105.4,17870.0,100.4588,100.4588,100.3731,100.3731,17870.0
2023-05-16 14:15:00,105.4,105.49,105.39,105.47,18029.0,100.3731,100.4588,100.3636,100.4397,18029.0
2023-05-16 14:20:00,105.47,105.5,105.37,105.37,18134.0,100.4397,100.4683,100.3445,100.3445,18134.0
2023-05-16 14:25:00,105.37,105.42,105.33,105.34,28894.0,100.3445,100.3921,100.3064,100.3159,28894.0
2023-05-16 14:30:00,105.34,105.39,105.27,105.39,29339.0,100.3159,100.3636,100.2493,100.3636,29339.0
2023-05-16 14:35:00,105.4,105.47,105.37,105.41,34141.0,100.3731,100.4397,100.3445,100.3826,34141.0
2023-05-16 14:40:00,105.41,105.43,105.34,105.36,18433.0,100.3826,100.4017,100.3159,100.335,18433.0
2023-05-16 14:45:00,105.36,105.46,105.35,105.45,21426.0,100.335,100.4302,100.3255,100.4207,21426.0
2023-05-16 14:50:00,105.46,105.5,105.43,105.48,44685.0,100.4302,100.4683,100.4017,100.4493,44685.0
2023-05-16 14:55:00,105.48,105.52,105.41,105.44,53236.0,100.4493,100.4874,100.3826,100.4112,53236.0
2023-05-16 15:00:00,105.43,105.5,105.41,105.45,25608.0,100.4017,100.4683,100.3826,100.4207,25608.0
2023-05-16 15:05:00,105.46,105.49,105.42,105.44,24528.0,100.4302,100.4588,100.3921,100.4112,24528.0
2023-05-16 15:10:00,105.44,105.53,105.44,105.46,18398.0,100.4112,100.4969,100.4112,100.4302,18398.0
2023-05-16 15:15:00,105.45,105.57,105.45,105.51,18911.0,100.4207,100.535,100.4207,100.4778,18911.0
2023-05-16 15:20:00,105.5,105.59,105.49,105.59,23016.0,100.4683,100.554,100.4588,100.554,23016.0
2023-05-16 15:25:00,105.58,105.62,105.55,105.56,23231.0,100.5445,100.5826,100.5159,100.5255,23231.0
2023-05-16 15:30:00,105.56,105.61,105.51,105.57,44421.0,100.5255,100.5731,100.4778,100.535,44421.0
2023-05-16 15:35:00,105.58,105.61,105.5,105.53,34668.0,100.5445,100.5731,100.4683,100.4969,34668.0
2023-05-16 15:40:00,105.53,105.59,105.49,105.53,32540.0,100.4969,100.554,100.4588,100.4969,32540.0
2023-05-16 15:45:00,105.52,105.52,105.36,105.38,43980.0,100.4874,100.4874,100.335,100.354,43980.0
2023-05-16 15:50:00,105.36,105.37,105.19,105.23,73248.0,100.335,100.3445,100.1731,100.2112,73248.0
2023-05-16 15:55:00,105.23,105.31,105.21,105.27,163321.0,100.2112,100.2874,100.1921,100.2493,163321.0
2023-05-17 09:30:00,105.96,106.01,105.38,105.56,95616.0,100.9064,100.954,100.354,100.5255,95616.0
2023-05-17 09:35:00,105.57,105.58,105.16,105.16,44646.0,100.535,100.5445,100.1445,100.1445,44646.0
2023-05-17 09:40:00,105.18,105.26,104.96,105.0,67900.0,100.1636,100.2398,99.9541,99.9922,67900.0
2023-05-17 09:45:00,105.02,105.25,104.94,105.18,41160.0,100.0112,100.2302,99.935,100.1636,41160.0
2023-05-17 09:50:00,105.18,105.23,105.06,105.2,89619.0,100.1636,100.2112,100.0493,100.1826,89619.0
2023-05-17 09:55:00,105.19,105.38,105.17,105.22,34127.0,100.1731,100.354,100.1541,100.2017,34127.0
2023-05-17 10:00:00,105.21,105.55,105.18,105.5,36498.0,100.1921,100.5159,100.1636,100.4683,36498.0
2023-05-17 10:05:00,105.54,105.87,105.51,105.83,30258.0,100.5064,100.8207,100.4778,100.7826,30258.0
2023-05-17 10:10:00,105.84,105.88,105.61,105.61,22363.0,100.7921,100.8302,100.5731,100.5731,22363.0
2023-05-17 10:15:00,105.63,105.78,105.6,105.65,26021.0,100.5921,100.735,100.5635,100.6112,26021.0
2023-05-17 10:20:00,105.66,105.67,105.55,105.57,18208.0,100.6207,100.6302,100.5159,100.535,18208.0
2023-05-17 10:25:00,105.57,105.66,105.51,105.66,18643.0,100.535,100.6207,100.4778,100.6207,18643.0
2023-05-17 10:30:00,105.69,105.8,105.65,105.75,18334.0,100.6493,100.754,100.6112,100.7064,18334.0
2023-05-17 10:35:00,105.74,105.85,105.65,105.66,34804.0,100.6969,100.8016,100.6112,100.6207,34804.0
2023-05-17 10:40:00,105.65,105.78,105.59,105.77,17341.0,100.6112,100.735,100.554,100.7254,17341.0
2023-05-17 10:45:00,105.75,105.78,105.71,105.72,22362.0,100.7064,100.735,100.6683,100.6778,22362.0
2023-05-17 10:50:00,105.72,105.83,105.63,105.63,29582.0,100.6778,100.7826,100.5921,100.5921,29582.0
2023-05-17 10:55:00,105.62,105.72,105.61,105.7,29519.0,100.5826,100.6778,100.5731,100.6588,29519.0
2023-05-17 11:00:00,105.71,105.76,105.65,105.69,15185.0,100.6683,100.7159,100.6112,100.6493,15185.0
2023-05-17 11:05:00,105.68,105.69,105.58,105.6,24042.0,100.6397,100.6493,100.5445,100.5635,24042.0
2023-05-17 11:10:00,105.6,105.6,105.52,105.57,17789.0,100.5635,100.5635,100.4874,100.535,17789.0
2023-05-17 11:15:00,105.57,105.72,105.54,105.56,43012.0,100.535,100.6778,100.5064,100.5255,43012.0
2023-05-17 11:20:00,105.56,105.6,105.39,105.47,28006.0,100.5255,100.5635,100.3636,100.4397,28006.0
2023-05-17 11:25:00,105.47,105.65,105.41,105.65,21103.0,100.4397,100.6112,100.3826,100.6112,21103.0
2023-05-17 11:30:00,105.64,105.71,105.56,105.61,29078.0,100.6016,100.6683,100.5255,100.5731,29078.0
2023-05-17 11:35:00,105.6,105.62,105.54,105.58,21265.0,100.5635,100.5826,100.5064,100.5445,21265.0
2023-05-17 11:40:00,105.57,105.73,105.57,105.67,33398.0,100.535,100.6873,100.535,100.6302,33398.0
2023-05-17 11:45:00,105.68,105.76,105.6,105.6,24266.0,100.6397,100.7159,100.5635,100.5635,24266.0
2023-05-17 11:50:00,105.61,105.71,105.6,105.7,13869.0,100.5731,100.6683,100.5635,100.6588,13869.0
2023-05-17 11:55:00,105.71,105.83,105.68,105.81,15123.0,100.6683,100.7826,100.6397,100.7635,15123.0
2023-05-17 12:00:00,105.82,105.89,105.79,105.88,19203.0,100.7731,100.8397,100.7445,100.8302,19203.0
2023-05-17 12:05:00,105.89,105.89,105.79,105.8,18679.0,100.8397,100.8397,100.7445,100.754,18679.0
2023-05-17 12:10:00,105.81,105.91,105.81,105.86,23989.0,100.7635,100.8588,100.7635,100.8111,23989.0
2023-05-17 12:15:00,105.86,105.91,105.81,105.91,29727.0,100.8111,100.8588,100.7635,100.8588,29727.0
2023-05-17 12:20:00,105.93,105.96,105.89,105.95,11297.0,100.8778,100.9064,100.8397,100.8969,11297.0
2023-05-17 12:25:00,105.93,105.97,105.89,105.92,23737.0,100.8778,100.9159,100.8397,100.8683,23737.0
2023-05-17 12:30:00,105.93,106.02,105.89,106.01,26968.0,100.8778,100.9635,100.8397,100.954,26968.0
2023-05-17 12:35:00,106.02,106.17,106.02,106.17,19442.0,100.9635,101.1064,100.9635,101.1064,19442.0
2023-05-17 12:40:00,106.17,106.2,106.05,106.14,22089.0,101.1064,101.1349,100.9921,101.0778,22089.0
2023-05-17 12:45:00,106.14,106.23,106.13,106.19,22363.0,101.0778,101.1635,101.0683,101.1254,22363.0
2023-05-17 12:50:00,106.2,106.22,106.16,106.21,34982.0,101.1349,101.154,101.0968,101.1445,34982.0
2023-05-17 12:55:00,106.22,106.22,106.08,106.14,33098.0,101.154,101.154,101.0207,101.0778,33098.0
2023-05-17 13:00:00,106.16,106.21,106.15,106.2,20936.0,101.0968,101.1445,101.0873,101.1349,20936.0
2023-05-17 13:05:00,106.21,106.23,106.17,106.19,36958.0,101.1445,101.1635,101.1064,101.1254,36958.0
2023-05-17 13:10:00,106.17,106.22,106.13,106.21,36439.0,101.1064,101.154,101.0683,101.1445,36439.0
2023-05-17 13:15:00,106.21,106.33,106.18,106.27,35432.0,101.1445,101.2587,101.1159,101.2016,35432.0
2023-05-17 13:20:00,106.27,106.44,106.25,106.39,28073.0,101.2016,101.3635,101.1825,101.3159,28073.0
2023-05-17 13:25:00,106.39,106.44,106.34,106.36,18395.0,101.3159,101.3635,101.2683,101.2873,18395.0
2023-05-17 13:30:00,106.37,106.41,106.33,106.39,20146.0,101.2968,101.3349,101.2587,101.3159,20146.0
2023-05-17 13:35:00,106.39,106.45,106.33,106.42,20324.0,101.3159,101.373,101.2587,101.3444,20324.0
2023-05-17 13:40:00,106.43,106.51,106.4,106.46,50057.0,101.354,101.4301,101.3254,101.3825,50057.0
2023-05-17 13:45:00,106.47,106.53,106.42,106.51,27283.0,101.3921,101.4492,101.3444,101.4301,27283.0
2023-05-17 13:50:00,106.53,106.54,106.41,106.46,26273.0,101.4492,101.4587,101.3349,101.3825,26273.0
2023-05-17 13:55:00,106.46,106.48,106.38,106.46,22896.0,101.3825,101.4016,101.3063,101.3825,22896.0
2023-05-17 14:00:00,106.47,106.48,106.34,106.36,22135.0,101.3921,101.4016,101.2683,101.2873,22135.0
2023-05-17 14:05:00,106.35,106.35,106.22,106.26,33521.0,101.2778,101.2778,101.154,101.1921,33521.0
2023-05-17 14:10:00,106.26,106.34,106.23,106.3,22213.0,101.1921,101.2683,101.1635,101.2302,22213.0
2023-05-17 14:15:00,106.28,106.29,106.19,106.26,38078.0,101.2111,101.2206,101.1254,101.1921,38078.0
2023-05-17 14:20:00,106.27,106.28,106.21,106.25,15807.0,101.2016,101.2111,101.1445,101.1825,15807.0
2023-05-17 14:25:00,106.25,106.26,106.16,106.23,20644.0,101.1825,101.1921,101.0968,101.1635,20644.0
2023-05-17 14:30:00,106.24,106.28,106.17,106.2,21897.0,101.173,101.2111,101.1064,101.1349,21897.0
2023-05-17 14:35:00,106.2,106.26,106.15,106.15,17531.0,101.1349,101.1921,101.0873,101.0873,17531.0
2023-05-17 14:40:00,106.15,106.17,106.05,106.07,18138.0,101.0873,101.1064,100.9921,101.0111,18138.0
2023-05-17 14:45:00,106.07,106.14,106.02,106.12,28615.0,101.0111,101.0778,100.9635,101.0587,28615.0
2023-05-17 14:50:00,106.12,106.14,106.02,106.08,38244.0,101.0587,101.0778,100.9635,101.0207,38244.0
2023-05-17 14:55:00,106.07,106.07,105.95,105.98,18582.0,101.0111,101.0111,100.8969,100.9254,18582.0
2023-05-17 15:00:00,105.97,106.04,105.96,106.03,26613.0,100.9159,100.9826,100.9064,100.973,26613.0
2023-05-17 15:05:00,106.03,106.08,105.99,106.01,41045.0,100.973,101.0207,100.9349,100.954,41045.0
2023-05-17 15:10:00,106.01,106.07,105.94,105.96,32479.0,100.954,101.0111,100.8873,100.9064,32479.0
2023-05-17 15:15:00,105.94,105.96,105.86,105.88,53412.0,100.8873,100.9064,100.8111,100.8302,53412.0
2023-05-17 15:20:00,105.88,105.9,105.71,105.71,39784.0,100.8302,100.8492,100.6683,100.6683,39784.0
2023-05-17 15:25:00,105.71,105.77,105.66,105.71,46780.0,100.6683,100.7254,100.6207,100.6683,46780.0
2023-05-17 15:30:00,105.72,105.83,105.69,105.76,52220.0,100.6778,100.7826,100.6493,100.7159,52220.0
2023-05-17 15:35:00,105.76,105.82,105.69,105.76,64934.0,100.7159,100.7731,100.6493,100.7159,64934.0
2023-05-17 15:40:00,105.76,105.84,105.73,105.75,72629.0,100.7159,100.7921,100.6873,100.7064,72629.0
2023-05-17 15:45:00,105.74,105.78,105.66,105.72,128443.0,100.6969,100.735,100.6207,100.6778,128443.0
2023-05-17 15:50:00,105.73,105.77,105.62,105.73,117171.0,100.6873,100.7254,100.5826,100.6873,117171.0
2023-05-17 15:55:00,105.74,105.74,105.57,105.68,265574.0,100.6969,100.6969,100.535,100.6397,265574.0
2023-05-18 09:30:00,105.42,105.66,105.2,105.63,76259.0,100.3921,100.6207,100.1826,100.5921,76259.0
2023-05-18 09:35:00,105.62,106.1,105.62,106.07,34172.0,100.5826,101.0397,100.5826,101.0111,34172.0
2023-05-18 09:40:00,106.06,106.08,105.64,105.82,46886.0,101.0016,101.0207,100.6016,100.7731,46886.0
2023-05-18 09:45:00,105.83,105.9,105.6,105.71,66226.0,100.7826,100.8492,100.5635,100.6683,66226.0
2023-05-18 09:50:00,105.69,106.0,105.67,105.97,38766.0,100.6493,100.9445,100.6302,100.9159,38766.0
2023-05-18 09:55:00,105.94,106.05,105.86,106.04,38029.0,100.8873,100.9921,100.8111,100.9826,38029.0
2023-05-18 10:00:00,106.03,106.05,105.9,105.93,46994.0,100.973,100.9921,100.8492,100.8778,46994.0
2023-05-18 10:05:00,105.95,106.02,105.89,105.92,56243.0,100.8969,100.9635,100.8397,100.8683,56243.0
2023-05-18 10:10:00,105.92,106.03,105.92,105.98,42925.0,100.8683,100.973,100.8683,100.9254,42925.0
2023-05-18 10:15:00,105.98,106.01,105.87,105.88,55909.0,100.9254,100.954,100.8207,100.8302,55909.0
2023-05-18 10:20:00,105.88,106.0,105.88,106.0,49320.0,100.8302,100.9445,100.8302,100.9445,49320.0
2023-05-18 10:25:00,105.99,106.28,105.92,106.2,73255.0,100.9349,101.2111,100.8683,101.1349,73255.0
2023-05-18 10:30:00,106.18,106.35,106.14,106.32,38283.0,101.1159,101.2778,101.0778,101.2492,38283.0
2023-05-18 10:35:00,106.32,106.44,106.23,106.43,29094.0,101.2492,101.3635,101.1635,101.354,29094.0
2023-05-18 10:40:00,106.43,106.48,106.18,106.2,30709.0,101.354,101.4016,101.1159,101.1349,30709.0
2023-05-18 10:45:00,106.2,106.44,106.19,106.41,27483.0,101.1349,101.3635,101.1254,101.3349,27483.0
2023-05-18 10:50:00,106.4,106.53,106.36,106.5,31729.0,101.3254,101.4492,101.2873,101.4206,31729.0
2023-05-18 10:55:00,106.52,106.54,106.4,106.4,17224.0,101.4397,101.4587,101.3254,101.3254,17224.0
2023-05-18 11:00:00,106.42,106.61,106.37,106.56,33480.0,101.3444,101.5254,101.2968,101.4778,33480.0
2023-05-18 11:05:00,106.56,106.61,106.53,106.59,26107.0,101.4778,101.5254,101.4492,101.5063,26107.0
2023-05-18 11:10:00,106.58,106.59,106.38,106.42,29946.0,101.4968,101.5063,101.3063,101.3444,29946.0
2023-05-18 11:15:00,106.42,106.44,106.36,106.44,31901.0,101.3444,101.3635,101.2873,101.3635,31901.0
2023-05-18 11:20:00,106.44,106.45,106.24,106.29,54208.0,101.3635,101.373,101.173,101.2206,54208.0
2023-05-18 11:25:00,106.29,106.44,106.2,106.43,29006.0,101.2206,101.3635,101.1349,101.354,29006.0
2023-05-18 11:30:00,106.45,106.61,106.44,106.6,33231.0,101.373,101.5254,101.3635,101.5158,33231.0
2023-05-18 11:35:00,106.61,106.68,106.48,106.51,27235.0,101.5254,101.592,101.4016,101.4301,27235.0
2023-05-18 11:40:00,106.51,106.77,106.51,106.76,27819.0,101.4301,101.6777,101.4301,101.6682,27819.0
2023-05-18 11:45:00,106.77,106.86,106.75,106.8,42434.0,101.6777,101.7634,101.6587,101.7063,42434.0
2023-05-18 11:50:00,106.81,106.85,106.75,106.8,26891.0,101.7158,101.7539,101.6587,101.7063,26891.0
2023-05-18 11:55:00,106.82,106.82,106.52,106.59,41299.0,101.7254,101.7254,101.4397,101.5063,41299.0
2023-05-18 12:00:00,106.58,106.58,106.46,106.46,11662.0,101.4968,101.4968,101.3825,101.3825,11662.0
2023-05-18 12:05:00,106.45,106.47,106.24,106.32,33761.0,101.373,101.3921,101.173,101.2492,33761.0
2023-05-18 12:10:00,106.31,106.45,106.2,106.2,29021.0,101.2397,101.373,101.1349,101.1349,29021.0
2023-05-18 12:15:00,106.15,106.36,106.11,106.23,29762.0,101.0873,101.2873,101.0492,101.1635,29762.0
2023-05-18 12:20:00,106.24,106.25,106.12,106.15,30850.0,101.173,101.1825,101.0587,101.0873,30850.0
2023-05-18 12:25:00,106.14,106.2,106.07,106.2,67187.0,101.0778,101.1349,101.0111,101.1349,67187.0
2023-05-18 12:30:00,106.19,106.28,106.18,106.24,30365.0,101.1254,101.2111,101.1159,101.173,30365.0
2023-05-18 12:35:00,106.23,106.23,105.96,105.96,31995.0,101.1635,101.1635,100.9064,100.9064,31995.0
2023-05-18 12:40:00,105.96,106.07,105.95,106.02,20964.0,100.9064,101.0111,100.8969,100.9635,20964.0
2023-05-18 12:45:00,106.07,106.07,105.99,106.01,13378.0,101.0111,101.0111,100.9349,100.954,13378.0
2023-05-18 12:50:00,106.0,106.0,105.87,105.87,32034.0,100.9445,100.9445,100.8207,100.8207,32034.0
2023-05-18 12:55:00,105.87,105.87,105.71,105.77,24423.0,100.8207,100.8207,100.6683,100.7254,24423.0
2023-05-18 13:00:00,105.77,105.84,105.74,105.77,19065.0,100.7254,100.7921,100.6969,100.7254,19065.0
2023-05-18 13:05:00,105.76,105.81,105.71,105.79,30089.0,100.7159,100.7635,100.6683,100.7445,30089.0
2023-05-18 13:10:00,105.78,105.83,105.71,105.83,27165.0,100.735,100.7826,100.6683,100.7826,27165.0
2023-05-18 13:15:00,105.83,105.85,105.75,105.82,20018.0,100.7826,100.8016,100.7064,100.7731,20018.0
2023-05-18 13:20:00,105.82,105.94,105.8,105.91,24206.0,100.7731,100.8873,100.754,100.8588,24206.0
2023-05-18 13:25:00,105.92,105.98,105.71,105.72,58867.0,100.8683,100.9254,100.6683,100.6778,58867.0
2023-05-18 13:30:00,105.73,105.86,105.67,105.78,19240.0,100.6873,100.8111,100.6302,100.735,19240.0
2023-05-18 13:35:00,105.78,105.82,105.71,105.75,20650.0,100.735,100.7731,100.6683,100.7064,20650.0
2023-05-18 13:40:00,105.74,105.82,105.66,105.66,17194.0,100.6969,100.7731,100.6207,100.6207,17194.0
2023-05-18 13:45:00,105.67,105.71,105.59,105.7,17291.0,100.6302,100.6683,100.554,100.6588,17291.0
2023-05-18 13:50:00,105.71,105.72,105.63,105.66,18514.0,100.6683,100.6778,100.5921,100.6207,18514.0
2023-05-18 13:55:00,105.65,105.68,105.62,105.65,24981.0,100.6112,100.6397,100.5826,100.6112,24981.0
2023-05-18 14:00:00,105.65,105.8,105.65,105.71,51824.0,100.6112,100.754,100.6112,100.6683,51824.0
2023-05-18 14:05:00,105.69,105.73,105.64,105.7,40425.0,100.6493,100.6873,100.6016,100.6588,40425.0
2023-05-18 14:10:00,105.69,105.75,105.67,105.73,19428.0,100.6493,100.7064,100.6302,100.6873,19428.0
2023-05-18 14:15:00,105.73,105.88,105.72,105.88,17356.0,100.6873,100.8302,100.6778,100.8302,17356.0
2023-05-18 14:20:00,105.87,105.99,105.87,105.99,25987.0,100.8207,100.9349,100.8207,100.9349,25987.0
2023-05-18 14:25:00,105.99,106.04,105.94,105.94,18949.0,100.9349,100.9826,100.8873,100.8873,18949.0
2023-05-18 14:30:00,105.94,106.0,105.94,105.94,18235.0,100.8873,100.9445,100.8873,100.8873,18235.0
2023-05-18 14:35:00,105.95,106.06,105.93,106.04,22556.0,100.8969,101.0016,100.8778,100.9826,22556.0
2023-05-18 14:40:00,106.05,106.08,105.99,106.04,21622.0,100.9921,101.0207,100.9349,100.9826,21622.0
2023-05-18 14:45:00,106.05,106.18,106.04,106.14,26776.0,100.9921,101.1159,100.9826,101.0778,26776.0
2023-05-18 14:50:00,106.15,106.16,106.06,106.07,31821.0,101.0873,101.0968,101.0016,101.0111,31821.0
2023-05-18 14:55:00,106.08,106.17,106.08,106.11,48981.0,101.0207,101.1064,101.0207,101.0492,48981.0
2023-05-18 15:00:00,106.11,106.16,106.05,106.1,47560.0,101.0492,101.0968,100.9921,101.0397,47560.0
2023-05-18 15:05:00,106.1,106.24,106.07,106.24,21962.0,101.0397,101.173,101.0111,101.173,21962.0
2023-05-18 15:10:00,106.25,106.32,106.21,106.27,31439.0,101.1825,101.2492,101.1445,101.2016,31439.0
2023-05-18 15:15:00,106.28,106.45,106.27,106.44,45943.0,101.2111,101.373,101.2016,101.3635,45943.0
2023-05-18 15:20:00,106.44,106.45,106.29,106.3,32194.0,101.3635,101.373,101.2206,101.2302,32194.0
2023-05-18 15:25:00,106.29,106.41,106.27,106.4,26902.0,101.2206,101.3349,101.2016,101.3254,26902.0
2023-05-18 15:30:00,106.4,106.58,106.4,106.56,73204.0,101.3254,101.4968,101.3254,101.4778,73204.0
2023-05-18 15:35:00,106.58,106.67,106.48,106.65,63746.0,101.4968,101.5825,101.4016,101.5635,63746.0
2023-05-18 15:40:00,106.66,106.85,106.63,106.85,102488.0,101.573,101.7539,101.5444,101.7539,102488.0
2023-05-18 15:45:00,106.85,106.97,106.8,106.89,75866.0,101.7539,101.8682,101.7063,101.792,75866.0
2023-05-18 15:50:00,106.9,107.14,106.88,107.02,175156.0,101.8015,102.0301,101.7825,101.9158,175156.0
2023-05-18 15:55:00,107.02,107.13,106.96,107.1,300340.0,101.9158,102.0206,101.8587,101.992,300340.0
2023-05-19 09:30:00,107.0,107.15,106.24,106.38,287648.0,101.8968,102.0396,101.173,101.3063,287648.0
2023-05-19 09:35:00,106.31,106.36,106.01,106.23,36384.0,101.2397,101.2873,100.954,101.1635,36384.0
2023-05-19 09:40:00,106.28,106.6,106.05,106.44,45403.0,101.2111,101.5158,100.9921,101.3635,45403.0
2023-05-19 09:45:00,106.43,106.58,106.3,106.5,31484.0,101.354,101.4968,101.2302,101.4206,31484.0
2023-05-19 09:50:00,106.52,106.53,106.34,106.37,28759.0,101.4397,101.4492,101.2683,101.2968,28759.0
2023-05-19 09:55:00,106.37,106.44,106.28,106.34,35331.0,101.2968,101.3635,101.2111,101.2683,35331.0
2023-05-19 10:00:00,106.33,106.4,106.11,106.2,74381.0,101.2587,101.3254,101.0492,101.1349,74381.0
2023-05-19 10:05:00,106.2,106.21,105.98,106.05,128329.0,101.1349,101.1445,100.9254,100.9921,128329.0
2023-05-19 10:10:00,106.06,106.26,106.04,106.21,59401.0,101.0016,101.1921,100.9826,101.1445,59401.0
2023-05-19 10:15:00,106.23,106.29,106.16,106.22,21636.0,101.1635,101.2206,101.0968,101.154,21636.0
2023-05-19 10:20:00,106.23,106.34,106.19,106.34,37828.0,101.1635,101.2683,101.1254,101.2683,37828.0
2023-05-19 10:25:00,106.35,106.37,106.27,106.37,17565.0,101.2778,101.2968,101.2016,101.2968,17565.0
2023-05-19 10:30:00,106.36,106.38,106.22,106.26,19783.0,101.2873,101.3063,101.154,101.1921,19783.0
2023-05-19 10:35:00,106.27,106.28,106.12,106.26,42188.0,101.2016,101.2111,101.0587,101.1921,42188.0
2023-05-19 10:40:00,106.24,106.27,106.06,106.07,19342.0,101.173,101.2016,101.0016,101.0111,19342.0
2023-05-19 10:45:00,106.07,106.08,105.97,106.01,25445.0,101.0111,101.0207,100.9159,100.954,25445.0
2023-05-19 10:50:00,105.98,106.09,105.97,106.01,23568.0,100.9254,101.0302,100.9159,100.954,23568.0
2023-05-19 10:55:00,106.02,106.13,106.02,106.09,14598.0,100.9635,101.0683,100.9635,101.0302,14598.0
2023-05-19 11:00:00,106.09,106.16,106.09,106.12,12921.0,101.0302,101.0968,101.0302,101.0587,12921.0
2023-05-19 11:05:00,106.13,106.13,105.82,105.83,27806.0,101.0683,101.0683,100.7731,100.7826,27806.0
2023-05-19 11:10:00,105.82,105.93,105.74,105.84,52965.0,100.7731,100.8778,100.6969,100.7921,52965.0
2023-05-19 11:15:00,105.84,105.96,105.69,105.82,69857.0,100.7921,100.9064,100.6493,100.7731,69857.0
2023-05-19 11:20:00,105.83,105.93,105.68,105.73,37256.0,100.7826,100.8778,100.6397,100.6873,37256.0
2023-05-19 11:25:00,105.73,105.79,105.53,105.59,51416.0,100.6873,100.7445,100.4969,100.554,51416.0
2023-05-19 11:30:00,105.59,105.67,105.48,105.57,38406.0,100.554,100.6302,100.4493,100.535,38406.0
2023-05-19 11:35:00,105.56,105.56,105.35,105.45,21839.0,100.5255,100.5255,100.3255,100.4207,21839.0
2023-05-19 11:40:00,105.43,105.55,105.35,105.54,28770.0,100.4017,100.5159,100.3255,100.5064,28770.0
2023-05-19 11:45:00,105.53,105.68,105.52,105.65,27276.0,100.4969,100.6397,100.4874,100.6112,27276.0
2023-05-19 11:50:00,105.66,105.69,105.6,105.64,19001.0,100.6207,100.6493,100.5635,100.6016,19001.0
2023-05-19 11:55:00,105.63,105.71,105.57,105.61,37631.0,100.5921,100.6683,100.535,100.5731,37631.0
2023-05-19 12:00:00,105.61,105.67,105.57,105.65,30214.0,100.5731,100.6302,100.535,100.6112,30214.0
2023-05-19 12:05:00,105.65,105.67,105.53,105.56,20489.0,100.6112,100.6302,100.4969,100.5255,20489.0
2023-05-19 12:10:00,105.56,105.65,105.53,105.58,32405.0,100.5255,100.6112,100.4969,100.5445,32405.0
2023-05-19 12:15:00,105.58,105.7,105.53,105.65,23334.0,100.5445,100.6588,100.4969,100.6112,23334.0
2023-05-19 12:20:00,105.64,105.7,105.61,105.67,15696.0,100.6016,100.6588,100.5731,100.6302,15696.0
2023-05-19 12:25:00,105.67,105.68,105.52,105.54,10174.0,100.6302,100.6397,100.4874,100.5064,10174.0
2023-05-19 12:30:00,105.52,105.52,105.36,105.37,18324.0,100.4874,100.4874,100.335,100.3445,18324.0
2023-05-19 12:35:00,105.37,105.52,105.35,105.5,16330.0,100.3445,100.4874,100.3255,100.4683,16330.0
2023-05-19 12:40:00,105.5,105.53,105.43,105.45,13427.0,100.4683,100.4969,100.4017,100.4207,13427.0
2023-05-19 12:45:00,105.44,105.55,105.44,105.55,17275.0,100.4112,100.5159,100.4112,100.5159,17275.0
2023-05-19 12:50:00,105.54,105.66,105.49,105.64,30864.0,100.5064,100.6207,100.4588,100.6016,30864.0
2023-05-19 12:55:00,105.64,105.69,105.57,105.6,47724.0,100.6016,100.6493,100.535,100.5635,47724.0
2023-05-19 13:00:00,105.61,105.62,105.5,105.59,22128.0,100.5731,100.5826,100.4683,100.554,22128.0
2023-05-19 13:05:00,105.58,105.6,105.48,105.52,13231.0,100.5445,100.5635,100.4493,100.4874,13231.0
2023-05-19 13:10:00,105.52,105.57,105.48,105.55,16941.0,100.4874,100.535,100.4493,100.5159,16941.0
2023-05-19 13:15:00,105.53,105.59,105.52,105.56,18483.0,100.4969,100.554,100.4874,100.5255,18483.0
2023-05-19 13:20:00,105.54,105.56,105.5,105.55,12540.0,100.5064,100.5255,100.4683,100.5159,12540.0
2023-05-19 13:25:00,105.54,105.58,105.48,105.55,33649.0,100.5064,100.5445,100.4493,100.5159,33649.0
2023-05-19 13:30:00,105.55,105.58,105.5,105.55,21146.0,100.5159,100.5445,100.4683,100.5159,21146.0
2023-05-19 13:35:00,105.56,105.56,105.48,105.55,32815.0,100.5255,100.5255,100.4493,100.5159,32815.0
2023-05-19 13:40:00,105.55,105.57,105.45,105.48,21694.0,100.5159,100.535,100.4207,100.4493,21694.0
2023-05-19 13:45:00,105.47,105.59,105.43,105.58,31617.0,100.4397,100.554,100.4017,100.5445,31617.0
2023-05-19 13:50:00,105.55,105.62,105.54,105.61,14373.0,100.5159,100.5826,100.5064,100.5731,14373.0
2023-05-19 13:55:00,105.63,105.66,105.6,105.61,17652.0,100.5921,100.6207,100.5635,100.5731,17652.0
2023-05-19 14:00:00,105.6,105.66,105.57,105.6,23590.0,100.5635,100.6207,100.535,100.5635,23590.0
2023-05-19 14:05:00,105.6,105.62,105.54,105.56,13486.0,100.5635,100.5826,100.5064,100.5255,13486.0
2023-05-19 14:10:00,105.56,105.56,105.51,105.52,15619.0,100.5255,100.5255,100.4778,100.4874,15619.0
2023-05-19 14:15:00,105.53,105.53,105.36,105.49,20272.0,100.4969,100.4969,100.335,100.4588,20272.0
2023-05-19 14:20:00,105.49,105.59,105.49,105.53,17008.0,100.4588,100.554,100.4588,100.4969,17008.0
2023-05-19 14:25:00,105.51,105.55,105.39,105.39,16815.0,100.4778,100.5159,100.3636,100.3636,16815.0
2023-05-19 14:30:00,105.4,105.46,105.37,105.45,15640.0,100.3731,100.4302,100.3445,100.4207,15640.0
2023-05-19 14:35:00,105.45,105.49,105.42,105.47,13357.0,100.4207,100.4588,100.3921,100.4397,13357.0
2023-05-19 14:40:00,105.48,105.49,105.42,105.45,20003.0,100.4493,100.4588,100.3921,100.4207,20003.0
2023-05-19 14:45:00,105.45,105.46,105.32,105.36,22948.0,100.4207,100.4302,100.2969,100.335,22948.0
2023-05-19 14:50:00,105.36,105.49,105.36,105.44,20061.0,100.335,100.4588,100.335,100.4112,20061.0
2023-05-19 14:55:00,105.45,105.55,105.45,105.54,12055.0,100.4207,100.5159,100.4207,100.5064,12055.0
2023-05-19 15:00:00,105.53,105.57,105.52,105.54,17733.0,100.4969,100.535,100.4874,100.5064,17733.0
2023-05-19 15:05:00,105.54,105.57,105.47,105.52,26744.0,100.5064,100.535,100.4397,100.4874,26744.0
2023-05-19 15:10:00,105.53,105.63,105.53,105.63,17309.0,100.4969,100.5921,100.4969,100.5921,17309.0
2023-05-19 15:15:00,105.63,105.64,105.54,105.55,23141.0,100.5921,100.6016,100.5064,100.5159,23141.0
2023-05-19 15:20:00,105.55,105.6,105.45,105.59,25454.0,100.5159,100.5635,100.4207,100.554,25454.0
2023-05-19 15:25:00,105.6,105.65,105.55,105.57,34616.0,100.5635,100.6112,100.5159,100.535,34616.0
2023-05-19 15:30:00,105.59,105.65,105.54,105.56,53478.0,100.554,100.6112,100.5064,100.5255,53478.0
2023-05-19 15:35:00,105.58,105.6,105.52,105.53,41936.0,100.5445,100.5635,100.4874,100.4969,41936.0
2023-05-19 15:40:00,105.54,105.54,105.41,105.48,62921.0,100.5064,100.5064,100.3826,100.4493,62921.0
2023-05-19 15:45:00,105.48,105.48,105.38,105.45,42234.0,100.4493,100.4493,100.354,100.4207,42234.0
2023-05-19 15:50:00,105.44,105.6,105.4,105.5,127937.0,100.4112,100.5635,100.3731,100.4683,127937.0
2023-05-19 15:55:00,105.5,105.57,105.45,105.48,240183.0,100.4683,100.535,100.4207,100.4493,240183.0
2023-05-22 09:30:00,105.52,105.68,105.0,105.51,128919.0,100.4874,100.6397,99.9922,100.4778,128919.0
2023-05-22 09:35:00,105.54,105.64,105.42,105.54,30861.0,100.5064,100.6016,100.3921,100.5064,30861.0
2023-05-22 09:40:00,105.54,105.7,105.5,105.54,40834.0,100.5064,100.6588,100.4683,100.5064,40834.0
2023-05-22 09:45:00,105.54,105.55,105.35,105.49,37397.0,100.5064,100.5159,100.3255,100.4588,37397.0
2023-05-22 09:50:00,105.45,105.5,105.3,105.3,65593.0,100.4207,100.4683,100.2779,100.2779,65593.0
2023-05-22 09:55:00,105.31,105.31,104.97,104.99,66092.0,100.2874,100.2874,99.9636,99.9826,66092.0
2023-05-22 10:00:00,104.99,105.01,104.79,104.87,67494.0,99.9826,100.0017,99.7922,99.8684,67494.0
2023-05-22 10:05:00,104.86,104.86,104.49,104.55,91183.0,99.8588,99.8588,99.5065,99.5636,91183.0
2023-05-22 10:10:00,104.53,105.0,104.52,105.0,88036.0,99.5446,99.9922,99.5351,99.9922,88036.0
2023-05-22 10:15:00,104.99,105.04,104.85,104.95,36617.0,99.9826,100.0303,99.8493,99.9445,36617.0
2023-05-22 10:20:00,104.94,104.99,104.77,104.77,79992.0,99.935,99.9826,99.7731,99.7731,79992.0
2023-05-22 10:25:00,104.77,104.86,104.69,104.69,52031.0,99.7731,99.8588,99.6969,99.6969,52031.0
2023-05-22 10:30:00,104.7,104.73,104.47,104.51,37117.0,99.7065,99.735,99.4874,99.5255,37117.0
2023-05-22 10:35:00,104.51,104.52,104.26,104.28,74345.0,99.5255,99.5351,99.2875,99.3065,74345.0
2023-05-22 10:40:00,104.28,104.31,104.14,104.21,57888.0,99.3065,99.3351,99.1732,99.2398,57888.0
2023-05-22 10:45:00,104.2,104.26,104.13,104.18,39925.0,99.2303,99.2875,99.1637,99.2113,39925.0
2023-05-22 10:50:00,104.17,104.35,104.13,104.2,64788.0,99.2017,99.3732,99.1637,99.2303,64788.0
2023-05-22 10:55:00,104.19,104.49,104.17,104.47,46850.0,99.2208,99.5065,99.2017,99.4874,46850.0
2023-05-22 11:00:00,104.48,104.55,104.27,104.29,29899.0,99.497,99.5636,99.297,99.316,29899.0
2023-05-22 11:05:00,104.27,104.28,104.1,104.11,36509.0,99.297,99.3065,99.1351,99.1446,36509.0
2023-05-22 11:10:00,104.11,104.22,104.08,104.1,35561.0,99.1446,99.2494,99.116,99.1351,35561.0
2023-05-22 11:15:00,104.09,104.24,104.09,104.11,29949.0,99.1256,99.2684,99.1256,99.1446,29949.0
2023-05-22 11:20:00,104.1,104.12,103.95,104.04,45568.0,99.1351,99.1541,98.9922,99.0779,45568.0
2023-05-22 11:25:00,104.04,104.11,103.92,103.93,24926.0,99.0779,99.1446,98.9637,98.9732,24926.0
2023-05-22 11:30:00,103.93,103.97,103.84,103.89,33825.0,98.9732,99.0113,98.8875,98.9351,33825.0
2023-05-22 11:35:00,103.89,103.94,103.82,103.9,35415.0,98.9351,98.9827,98.8684,98.9446,35415.0
2023-05-22 11:40:00,103.9,103.92,103.76,103.77,63866.0,98.9446,98.9637,98.8113,98.8208,63866.0
2023-05-22 11:45:00,103.76,103.78,103.66,103.67,48652.0,98.8113,98.8303,98.7161,98.7256,48652.0
2023-05-22 11:50:00,103.66,103.76,103.66,103.75,50965.0,98.7161,98.8113,98.7161,98.8018,50965.0
2023-05-22 11:55:00,103.75,103.88,103.72,103.74,40153.0,98.8018,98.9256,98.7732,98.7923,40153.0
2023-05-22 12:00:00,103.73,103.83,103.73,103.8,27974.0,98.7827,98.878,98.7827,98.8494,27974.0
2023-05-22 12:05:00,103.8,103.8,103.65,103.77,40953.0,98.8494,98.8494,98.7065,98.8208,40953.0
2023-05-22 12:10:00,103.77,103.85,103.74,103.82,38716.0,98.8208,98.897,98.7923,98.8684,38716.0
2023-05-22 12:15:00,103.81,103.81,103.65,103.71,24893.0,98.8589,98.8589,98.7065,98.7637,24893.0
2023-05-22 12:20:00,103.72,103.78,103.58,103.66,32644.0,98.7732,98.8303,98.6399,98.7161,32644.0
2023-05-22 12:25:00,103.66,103.73,103.62,103.71,34152.0,98.7161,98.7827,98.678,98.7637,34152.0
2023-05-22 12:30:00,103.7,103.82,103.67,103.74,30701.0,98.7542,98.8684,98.7256,98.7923,30701.0
2023-05-22 12:35:00,103.74,103.77,103.67,103.77,24751.0,98.7923,98.8208,98.7256,98.8208,24751.0
2023-05-22 12:40:00,103.77,103.81,103.69,103.76,26929.0,98.8208,98.8589,98.7446,98.8113,26929.0
2023-05-22 12:45:00,103.76,103.86,103.73,103.8,41918.0,98.8113,98.9065,98.7827,98.8494,41918.0
2023-05-22 12:50:00,103.82,103.83,103.68,103.68,31705.0,98.8684,98.878,98.7351,98.7351,31705.0
2023-05-22 12:55:00,103.68,103.79,103.64,103.79,35342.0,98.7351,98.8399,98.697,98.8399,35342.0
2023-05-22 13:00:00,103.79,103.87,103.75,103.78,27593.0,98.8399,98.9161,98.8018,98.8303,27593.0
2023-05-22 13:05:00,103.78,103.84,103.68,103.75,53592.0,98.8303,98.8875,98.7351,98.8018,53592.0
2023-05-22 13:10:00,103.75,103.83,103.57,103.62,64003.0,98.8018,98.878,98.6304,98.678,64003.0
2023-05-22 13:15:00,103.6,103.72,103.57,103.71,28424.0,98.6589,98.7732,98.6304,98.7637,28424.0
2023-05-22 13:20:00,103.7,103.76,103.66,103.69,25078.0,98.7542,98.8113,98.7161,98.7446,25078.0
2023-05-22 13:25:00,103.7,103.73,103.66,103.67,18280.0,98.7542,98.7827,98.7161,98.7256,18280.0
2023-05-22 13:30:00,103.67,103.72,103.61,103.62,38550.0,98.7256,98.7732,98.6685,98.678,38550.0
2023-05-22 13:35:00,103.61,103.61,103.51,103.58,25398.0,98.6685,98.6685,98.5732,98.6399,25398.0
2023-05-22 13:40:00,103.59,103.6,103.36,103.38,43472.0,98.6494,98.6589,98.4304,98.4494,43472.0
2023-05-22 13:45:00,103.39,103.5,103.38,103.48,46085.0,98.4589,98.5637,98.4494,98.5447,46085.0
2023-05-22 13:50:00,103.48,103.52,103.36,103.4,32130.0,98.5447,98.5827,98.4304,98.4685,32130.0
2023-05-22 13:55:00,103.4,103.4,103.24,103.24,66130.0,98.4685,98.4685,98.3161,98.3161,66130.0
2023-05-22 14:00:00,103.24,103.35,103.17,103.18,72582.0,98.3161,98.4209,98.2494,98.259,72582.0
2023-05-22 14:05:00,103.17,103.23,103.1,103.16,39394.0,98.2494,98.3066,98.1828,98.2399,39394.0
2023-05-22 14:10:00,103.17,103.2,103.07,103.11,46197.0,98.2494,98.278,98.1542,98.1923,46197.0
2023-05-22 14:15:00,103.1,103.2,103.08,103.18,38948.0,98.1828,98.278,98.1637,98.259,38948.0
2023-05-22 14:20:00,103.17,103.17,103.07,103.08,25041.0,98.2494,98.2494,98.1542,98.1637,25041.0
2023-05-22 14:25:00,103.08,103.21,103.06,103.2,34469.0,98.1637,98.2875,98.1447,98.278,34469.0
2023-05-22 14:30:00,103.2,103.26,103.14,103.25,39150.0,98.278,98.3351,98.2209,98.3256,39150.0
2023-05-22 14:35:00,103.24,103.29,103.22,103.23,21453.0,98.3161,98.3637,98.2971,98.3066,21453.0
2023-05-22 14:40:00,103.22,103.23,103.16,103.22,31944.0,98.2971,98.3066,98.2399,98.2971,31944.0
2023-05-22 14:45:00,103.22,103.26,103.19,103.24,34386.0,98.2971,98.3351,98.2685,98.3161,34386.0
2023-05-22 14:50:00,103.24,103.36,103.24,103.25,39374.0,98.3161,98.4304,98.3161,98.3256,39374.0
2023-05-22 14:55:00,103.24,103.24,103.09,103.18,34140.0,98.3161,98.3161,98.1733,98.259,34140.0
2023-05-22 15:00:00,103.17,103.24,103.14,103.14,28524.0,98.2494,98.3161,98.2209,98.2209,28524.0
2023-05-22 15:05:00,103.14,103.19,103.13,103.19,33323.0,98.2209,98.2685,98.2113,98.2685,33323.0
2023-05-22 15:10:00,103.19,103.19,103.13,103.13,32632.0,98.2685,98.2685,98.2113,98.2113,32632.0
2023-05-22 15:15:00,103.14,103.21,103.07,103.17,41995.0,98.2209,98.2875,98.1542,98.2494,41995.0
2023-05-22 15:20:00,103.17,103.17,103.04,103.08,32117.0,98.2494,98.2494,98.1256,98.1637,32117.0
2023-05-22 15:25:00,103.07,103.08,102.97,103.0,58158.0,98.1542,98.1637,98.059,98.0875,58158.0
2023-05-22 15:30:00,103.0,103.06,103.0,103.02,41444.0,98.0875,98.1447,98.0875,98.1066,41444.0
2023-05-22 15:35:00,103.03,103.08,102.99,103.06,43816.0,98.1161,98.1637,98.078,98.1447,43816.0
2023-05-22 15:40:00,103.06,103.09,103.0,103.02,69710.0,98.1447,98.1733,98.0875,98.1066,69710.0
2023-05-22 15:45:00,103.01,103.05,102.88,102.91,86243.0,98.0971,98.1352,97.9733,98.0018,86243.0
2023-05-22 15:50:00,102.91,103.09,102.81,102.96,252435.0,98.0018,98.1733,97.9066,98.0495,252435.0
2023-05-22 15:55:00,102.95,102.96,102.77,102.91,415576.0,98.0399,98.0495,97.8685,98.0018,415576.0
2023-05-23 09:30:00,102.19,102.19,100.59,101.05,248616.0,97.3162,97.3162,95.7925,96.2306,248616.0
2023-05-23 09:35:00,101.06,101.22,100.81,101.1,102179.0,96.2401,96.3924,96.002,96.2782,102179.0
2023-05-23 09:40:00,101.08,101.23,100.7,101.1,132761.0,96.2591,96.402,95.8972,96.2782,132761.0
2023-05-23 09:45:00,101.12,101.43,101.01,101.33,72839.0,96.2972,96.5924,96.1925,96.4972,72839.0
2023-05-23 09:50:00,101.31,101.31,101.09,101.21,44574.0,96.4781,96.4781,96.2686,96.3829,44574.0
2023-05-23 09:55:00,101.25,101.43,101.22,101.39,45867.0,96.421,96.5924,96.3924,96.5543,45867.0
2023-05-23 10:00:00,101.4,101.59,101.29,101.54,73809.0,96.5639,96.7448,96.4591,96.6972,73809.0
2023-05-23 10:05:00,101.53,101.67,101.42,101.58,29764.0,96.6877,96.821,96.5829,96.7353,29764.0
2023-05-23 10:10:00,101.6,101.7,101.44,101.44,31516.0,96.7543,96.8495,96.6019,96.6019,31516.0
2023-05-23 10:15:00,101.45,101.46,101.26,101.32,40266.0,96.6115,96.621,96.4305,96.4877,40266.0
2023-05-23 10:20:00,101.31,101.36,101.22,101.29,45914.0,96.4781,96.5258,96.3924,96.4591,45914.0
2023-05-23 10:25:00,101.3,101.34,101.13,101.17,51746.0,96.4686,96.5067,96.3067,96.3448,51746.0
2023-05-23 10:30:00,101.18,101.57,101.16,101.57,60034.0,96.3543,96.7257,96.3353,96.7257,60034.0
2023-05-23 10:35:00,101.58,101.67,101.3,101.33,41053.0,96.7353,96.821,96.4686,96.4972,41053.0
2023-05-23 10:40:00,101.33,101.39,101.23,101.38,24870.0,96.4972,96.5543,96.402,96.5448,24870.0
2023-05-23 10:45:00,101.38,101.52,101.37,101.48,40917.0,96.5448,96.6781,96.5353,96.64,40917.0
2023-05-23 10:50:00,101.47,101.52,101.41,101.46,53640.0,96.6305,96.6781,96.5734,96.621,53640.0
2023-05-23 10:55:00,101.45,101.47,101.23,101.25,35567.0,96.6115,96.6305,96.402,96.421,35567.0
2023-05-23 11:00:00,101.25,101.41,101.25,101.3,32864.0,96.421,96.5734,96.421,96.4686,32864.0
2023-05-23 11:05:00,101.31,101.36,101.17,101.23,35445.0,96.4781,96.5258,96.3448,96.402,35445.0
2023-05-23 11:10:00,101.22,101.27,101.07,101.1,31074.0,96.3924,96.4401,96.2496,96.2782,31074.0
2023-05-23 11:15:00,101.1,101.23,101.06,101.08,51137.0,96.2782,96.402,96.2401,96.2591,51137.0
2023-05-23 11:20:00,101.09,101.09,100.91,100.91,34919.0,96.2686,96.2686,96.0972,96.0972,34919.0
2023-05-23 11:25:00,100.92,101.01,100.83,100.96,62229.0,96.1068,96.1925,96.021,96.1448,62229.0
2023-05-23 11:30:00,100.96,101.01,100.81,100.9,54040.0,96.1448,96.1925,96.002,96.0877,54040.0
2023-05-23 11:35:00,100.89,100.91,100.7,100.78,43415.0,96.0782,96.0972,95.8972,95.9734,43415.0
2023-05-23 11:40:00,100.79,100.84,100.74,100.83,58309.0,95.983,96.0306,95.9353,96.021,58309.0
2023-05-23 11:45:00,100.83,100.98,100.82,100.93,59230.0,96.021,96.1639,96.0115,96.1163,59230.0
2023-05-23 11:50:00,100.93,101.03,100.89,101.02,42465.0,96.1163,96.2115,96.0782,96.202,42465.0
2023-05-23 11:55:00,101.03,101.04,100.9,100.92,47112.0,96.2115,96.221,96.0877,96.1068,47112.0
2023-05-23 12:00:00,100.92,100.96,100.85,100.85,49587.0,96.1068,96.1448,96.0401,96.0401,49587.0
2023-05-23 12:05:00,100.85,100.94,100.79,100.89,47301.0,96.0401,96.1258,95.983,96.0782,47301.0
2023-05-23 12:10:00,100.89,101.02,100.89,101.01,64807.0,96.0782,96.202,96.0782,96.1925,64807.0
2023-05-23 12:15:00,100.99,100.99,100.81,100.83,38825.0,96.1734,96.1734,96.002,96.021,38825.0
2023-05-23 12:20:00,100.83,100.93,100.81,100.92,26454.0,96.021,96.1163,96.002,96.1068,26454.0
2023-05-23 12:25:00,100.91,100.93,100.86,100.89,20464.0,96.0972,96.1163,96.0496,96.0782,20464.0
2023-05-23 12:30:00,100.87,100.93,100.77,100.8,39593.0,96.0591,96.1163,95.9639,95.9925,39593.0
2023-05-23 12:35:00,100.77,100.78,100.56,100.59,42587.0,95.9639,95.9734,95.7639,95.7925,42587.0
2023-05-23 12:40:00,100.58,100.66,100.55,100.6,31593.0,95.783,95.8592,95.7544,95.802,31593.0
2023-05-23 12:45:00,100.6,100.65,100.52,100.56,23753.0,95.802,95.8496,95.7258,95.7639,23753.0
2023-05-23 12:50:00,100.55,100.64,100.51,100.63,23837.0,95.7544,95.8401,95.7163,95.8306,23837.0
2023-05-23 12:55:00,100.62,100.7,100.6,100.63,40121.0,95.8211,95.8972,95.802,95.8306,40121.0
2023-05-23 13:00:00,100.64,100.65,100.52,100.59,43626.0,95.8401,95.8496,95.7258,95.7925,43626.0
2023-05-23 13:05:00,100.59,100.75,100.56,100.72,20774.0,95.7925,95.9449,95.7639,95.9163,20774.0
2023-05-23 13:10:00,100.72,100.76,100.7,100.72,14384.0,95.9163,95.9544,95.8972,95.9163,14384.0
2023-05-23 13:15:00,100.72,100.72,100.64,100.67,19490.0,95.9163,95.9163,95.8401,95.8687,19490.0
2023-05-23 13:20:00,100.66,100.66,100.49,100.51,42581.0,95.8592,95.8592,95.6973,95.7163,42581.0
2023-05-23 13:25:00,100.51,100.58,100.27,100.27,69720.0,95.7163,95.783,95.4878,95.4878,69720.0
2023-05-23 13:30:00,100.25,100.38,100.15,100.32,50049.0,95.4687,95.5925,95.3735,95.5354,50049.0
2023-05-23 13:35:00,100.31,100.44,100.31,100.4,26296.0,95.5258,95.6496,95.5258,95.6116,26296.0
2023-05-23 13:40:00,100.41,100.5,100.39,100.41,20126.0,95.6211,95.7068,95.602,95.6211,20126.0
2023-05-23 13:45:00,100.43,100.47,100.39,100.44,25249.0,95.6401,95.6782,95.602,95.6496,25249.0
2023-05-23 13:50:00,100.44,100.46,100.39,100.45,22362.0,95.6496,95.6687,95.602,95.6592,22362.0
2023-05-23 13:55:00,100.44,100.44,100.35,100.38,28720.0,95.6496,95.6496,95.5639,95.5925,28720.0
2023-05-23 14:00:00,100.38,100.48,100.36,100.47,30736.0,95.5925,95.6877,95.5735,95.6782,30736.0
2023-05-23 14:05:00,100.47,100.5,100.37,100.42,45952.0,95.6782,95.7068,95.583,95.6306,45952.0
2023-05-23 14:10:00,100.42,100.56,100.4,100.48,55356.0,95.6306,95.7639,95.6116,95.6877,55356.0
2023-05-23 14:15:00,100.48,100.49,100.35,100.42,28476.0,95.6877,95.6973,95.5639,95.6306,28476.0
2023-05-23 14:20:00,100.42,100.47,100.25,100.26,31866.0,95.6306,95.6782,95.4687,95.4782,31866.0
2023-05-23 14:25:00,100.25,100.42,100.22,100.33,44587.0,95.4687,95.6306,95.4401,95.5449,44587.0
2023-05-23 14:30:00,100.32,100.32,100.2,100.2,44573.0,95.5354,95.5354,95.4211,95.4211,44573.0
2023-05-23 14:35:00,100.19,100.2,100.11,100.16,29973.0,95.4116,95.4211,95.3354,95.383,29973.0
2023-05-23 14:40:00,100.17,100.19,100.07,100.14,52940.0,95.3925,95.4116,95.2973,95.364,52940.0
2023-05-23 14:45:00,100.15,100.21,100.08,100.14,53117.0,95.3735,95.4306,95.3068,95.364,53117.0
2023-05-23 14:50:00,100.15,100.25,100.14,100.24,27407.0,95.3735,95.4687,95.364,95.4592,27407.0
2023-05-23 14:55:00,100.25,100.28,100.21,100.24,31334.0,95.4687,95.4973,95.4306,95.4592,31334.0
2023-05-23 15:00:00,100.24,100.3,100.13,100.14,32455.0,95.4592,95.5163,95.3544,95.364,32455.0
2023-05-23 15:05:00,100.14,100.23,100.13,100.23,36849.0,95.364,95.4497,95.3544,95.4497,36849.0
2023-05-23 15:10:00,100.22,100.32,100.22,100.31,60947.0,95.4401,95.5354,95.4401,95.5258,60947.0
2023-05-23 15:15:00,100.31,100.34,100.1,100.11,69664.0,95.5258,95.5544,95.3259,95.3354,69664.0
2023-05-23 15:20:00,100.12,100.31,100.09,100.29,42078.0,95.3449,95.5258,95.3163,95.5068,42078.0
2023-05-23 15:25:00,100.3,100.38,100.28,100.37,48228.0,95.5163,95.5925,95.4973,95.583,48228.0
2023-05-23 15:30:00,100.38,100.39,100.29,100.37,47998.0,95.5925,95.602,95.5068,95.583,47998.0
2023-05-23 15:35:00,100.37,100.4,100.29,100.34,65004.0,95.583,95.6116,95.5068,95.5544,65004.0
2023-05-23 15:40:00,100.34,100.38,100.29,100.37,75817.0,95.5544,95.5925,95.5068,95.583,75817.0
2023-05-23 15:45:00,100.37,100.43,100.32,100.34,75514.0,95.583,95.6401,95.5354,95.5544,75514.0
2023-05-23 15:50:00,100.34,100.38,100.17,100.35,223024.0,95.5544,95.5925,95.3925,95.5639,223024.0
2023-05-23 15:55:00,100.34,100.43,100.33,100.34,365336.0,95.5544,95.6401,95.5449,95.5544,365336.0
2023-05-24 09:30:00,100.8,100.81,99.28,100.03,306600.0,95.9925,96.002,94.545,95.2592,306600.0
2023-05-24 09:35:00,100.03,100.3,99.92,100.24,58640.0,95.2592,95.5163,95.1544,95.4592,58640.0
2023-05-24 09:40:00,100.26,100.34,99.9,99.94,49584.0,95.4782,95.5544,95.1354,95.1735,49584.0
2023-05-24 09:45:00,99.95,100.0,99.79,99.86,55204.0,95.183,95.2306,95.0306,95.0973,55204.0
2023-05-24 09:50:00,99.85,99.92,99.73,99.79,39090.0,95.0878,95.1544,94.9735,95.0306,39090.0
2023-05-24 09:55:00,99.78,100.05,99.76,100.01,39201.0,95.0211,95.2782,95.0021,95.2402,39201.0
2023-05-24 10:00:00,100.01,100.04,99.7,99.81,60739.0,95.2402,95.2687,94.9449,95.0497,60739.0
2023-05-24 10:05:00,99.79,99.84,99.62,99.63,38721.0,95.0306,95.0783,94.8688,94.8783,38721.0
2023-05-24 10:10:00,99.63,99.87,99.62,99.87,43008.0,94.8783,95.1068,94.8688,95.1068,43008.0
2023-05-24 10:15:00,99.84,99.91,99.73,99.73,32659.0,95.0783,95.1449,94.9735,94.9735,32659.0
2023-05-24 10:20:00,99.74,99.78,99.53,99.53,32691.0,94.983,95.0211,94.783,94.783,32691.0
2023-05-24 10:25:00,99.55,99.59,99.46,99.57,33081.0,94.8021,94.8402,94.7164,94.8211,33081.0
2023-05-24 10:30:00,99.57,99.62,99.42,99.43,43748.0,94.8211,94.8688,94.6783,94.6878,43748.0
2023-05-24 10:35:00,99.44,99.51,99.33,99.35,40666.0,94.6973,94.764,94.5926,94.6116,40666.0
2023-05-24 10:40:00,99.35,99.54,99.3,99.4,47549.0,94.6116,94.7926,94.564,94.6592,47549.0
2023-05-24 10:45:00,99.38,99.49,99.25,99.33,54690.0,94.6402,94.745,94.5164,94.5926,54690.0
2023-05-24 10:50:00,99.36,99.37,99.2,99.27,38023.0,94.6212,94.6307,94.4688,94.5354,38023.0
2023-05-24 10:55:00,99.28,99.53,99.27,99.49,26354.0,94.545,94.783,94.5354,94.745,26354.0
2023-05-24 11:00:00,99.5,99.53,99.4,99.5,31828.0,94.7545,94.783,94.6592,94.7545,31828.0
2023-05-24 11:05:00,99.51,99.54,99.43,99.51,36035.0,94.764,94.7926,94.6878,94.764,36035.0
2023-05-24 11:10:00,99.5,99.6,99.45,99.56,35998.0,94.7545,94.8497,94.7069,94.8116,35998.0
2023-05-24 11:15:00,99.56,99.57,99.49,99.55,27127.0,94.8116,94.8211,94.745,94.8021,27127.0
2023-05-24 11:20:00,99.54,99.71,99.54,99.62,39346.0,94.7926,94.9545,94.7926,94.8688,39346.0
2023-05-24 11:25:00,99.62,99.75,99.48,99.5,37517.0,94.8688,94.9926,94.7354,94.7545,37517.0
2023-05-24 11:30:00,99.51,99.59,99.48,99.5,33815.0,94.764,94.8402,94.7354,94.7545,33815.0
2023-05-24 11:35:00,99.5,99.5,99.41,99.49,22033.0,94.7545,94.7545,94.6688,94.745,22033.0
2023-05-24 11:40:00,99.5,99.62,99.44,99.5,35613.0,94.7545,94.8688,94.6973,94.7545,35613.0
2023-05-24 11:45:00,99.49,99.55,99.39,99.49,33608.0,94.745,94.8021,94.6497,94.745,33608.0
2023-05-24 11:50:00,99.52,99.53,99.42,99.44,20168.0,94.7735,94.783,94.6783,94.6973,20168.0
2023-05-24 11:55:00,99.44,99.48,99.38,99.38,14518.0,94.6973,94.7354,94.6402,94.6402,14518.0
2023-05-24 12:00:00,99.37,99.42,99.34,99.35,17511.0,94.6307,94.6783,94.6021,94.6116,17511.0
2023-05-24 12:05:00,99.35,99.38,99.29,99.31,24102.0,94.6116,94.6402,94.5545,94.5735,24102.0
2023-05-24 12:10:00,99.31,99.32,99.11,99.18,29607.0,94.5735,94.5831,94.3831,94.4497,29607.0
2023-05-24 12:15:00,99.18,99.27,99.14,99.26,63909.0,94.4497,94.5354,94.4116,94.5259,63909.0
2023-05-24 12:20:00,99.26,99.4,99.26,99.4,35954.0,94.5259,94.6592,94.5259,94.6592,35954.0
2023-05-24 12:25:00,99.4,99.46,99.37,99.38,35795.0,94.6592,94.7164,94.6307,94.6402,35795.0
2023-05-24 12:30:00,99.39,99.45,99.35,99.44,17787.0,94.6497,94.7069,94.6116,94.6973,17787.0
2023-05-24 12:35:00,99.45,99.48,99.39,99.44,26722.0,94.7069,94.7354,94.6497,94.6973,26722.0
2023-05-24 12:40:00,99.45,99.47,99.41,99.44,29523.0,94.7069,94.7259,94.6688,94.6973,29523.0
2023-05-24 12:45:00,99.44,99.49,99.41,99.48,23291.0,94.6973,94.745,94.6688,94.7354,23291.0
2023-05-24 12:50:00,99.48,99.51,99.44,99.49,29539.0,94.7354,94.764,94.6973,94.745,29539.0
2023-05-24 12:55:00,99.49,99.59,99.48,99.56,25710.0,94.745,94.8402,94.7354,94.8116,25710.0
2023-05-24 13:00:00,99.56,99.61,99.5,99.51,25249.0,94.8116,94.8592,94.7545,94.764,25249.0
2023-05-24 13:05:00,99.5,99.55,99.45,99.55,27189.0,94.7545,94.8021,94.7069,94.8021,27189.0
2023-05-24 13:10:00,99.54,99.54,99.44,99.48,21406.0,94.7926,94.7926,94.6973,94.7354,21406.0
2023-05-24 13:15:00,99.48,99.57,99.47,99.56,20954.0,94.7354,94.8211,94.7259,94.8116,20954.0
2023-05-24 13:20:00,99.56,99.71,99.53,99.55,23104.0,94.8116,94.9545,94.783,94.8021,23104.0
2023-05-24 13:25:00,99.53,99.56,99.48,99.55,46618.0,94.783,94.8116,94.7354,94.8021,46618.0
2023-05-24 13:30:00,99.55,99.7,99.54,99.7,17157.0,94.8021,94.9449,94.7926,94.9449,17157.0
2023-05-24 13:35:00,99.7,99.71,99.62,99.69,26078.0,94.9449,94.9545,94.8688,94.9354,26078.0
2023-05-24 13:40:00,99.69,99.72,99.64,99.72,15763.0,94.9354,94.964,94.8878,94.964,15763.0
2023-05-24 13:45:00,99.72,99.77,99.64,99.65,27825.0,94.964,95.0116,94.8878,94.8973,27825.0
2023-05-24 13:50:00,99.65,99.7,99.64,99.64,16941.0,94.8973,94.9449,94.8878,94.8878,16941.0
2023-05-24 13:55:00,99.64,99.67,99.57,99.61,24245.0,94.8878,94.9164,94.8211,94.8592,24245.0
2023-05-24 14:00:00,99.63,99.72,99.54,99.55,37550.0,94.8783,94.964,94.7926,94.8021,37550.0
2023-05-24 14:05:00,99.56,99.65,99.56,99.61,17816.0,94.8116,94.8973,94.8116,94.8592,17816.0
2023-05-24 14:10:00,99.61,99.66,99.56,99.59,24108.0,94.8592,94.9068,94.8116,94.8402,24108.0
2023-05-24 14:15:00,99.59,99.67,99.58,99.62,62053.0,94.8402,94.9164,94.8307,94.8688,62053.0
2023-05-24 14:20:00,99.61,99.65,99.51,99.64,31467.0,94.8592,94.8973,94.764,94.8878,31467.0
2023-05-24 14:25:00,99.64,99.65,99.57,99.59,22010.0,94.8878,94.8973,94.8211,94.8402,22010.0
2023-05-24 14:30:00,99.59,99.69,99.58,99.68,33938.0,94.8402,94.9354,94.8307,94.9259,33938.0
2023-05-24 14:35:00,99.69,99.77,99.67,99.77,28644.0,94.9354,95.0116,94.9164,95.0116,28644.0
2023-05-24 14:40:00,99.76,99.82,99.71,99.74,33138.0,95.0021,95.0592,94.9545,94.983,33138.0
2023-05-24 14:45:00,99.74,99.77,99.69,99.7,56634.0,94.983,95.0116,94.9354,94.9449,56634.0
2023-05-24 14:50:00,99.7,99.78,99.67,99.76,71288.0,94.9449,95.0211,94.9164,95.0021,71288.0
2023-05-24 14:55:00,99.75,99.79,99.69,99.71,60100.0,94.9926,95.0306,94.9354,94.9545,60100.0
2023-05-24 15:00:00,99.71,99.72,99.61,99.63,23591.0,94.9545,94.964,94.8592,94.8783,23591.0
2023-05-24 15:05:00,99.63,99.71,99.59,99.61,36723.0,94.8783,94.9545,94.8402,94.8592,36723.0
2023-05-24 15:10:00,99.61,99.7,99.6,99.68,26751.0,94.8592,94.9449,94.8497,94.9259,26751.0
2023-05-24 15:15:00,99.67,99.87,99.66,99.83,36524.0,94.9164,95.1068,94.9068,95.0687,36524.0
2023-05-24 15:20:00,99.84,99.96,99.83,99.91,50223.0,95.0783,95.1925,95.0687,95.1449,50223.0
2023-05-24 15:25:00,99.91,100.0,99.86,99.86,41004.0,95.1449,95.2306,95.0973,95.0973,41004.0
2023-05-24 15:30:00,99.86,99.99,99.83,99.87,52263.0,95.0973,95.2211,95.0687,95.1068,52263.0
2023-05-24 15:35:00,99.87,99.88,99.65,99.73,49840.0,95.1068,95.1164,94.8973,94.9735,49840.0
2023-05-24 15:40:00,99.73,99.74,99.57,99.58,58920.0,94.9735,94.983,94.8211,94.8307,58920.0
2023-05-24 15:45:00,99.58,99.58,99.47,99.58,82483.0,94.8307,94.8307,94.7259,94.8307,82483.0
2023-05-24 15:50:00,99.58,99.6,99.34,99.53,185458.0,94.8307,94.8497,94.6021,94.783,185458.0
2023-05-24 15:55:00,99.54,99.66,99.5,99.61,384986.0,94.7926,94.9068,94.7545,94.8592,384986.0
2023-05-25 09:30:00,98.7,98.85,98.01,98.34,361941.0,93.9926,94.1355,93.3355,93.6498,361941.0
2023-05-25 09:35:00,98.32,98.32,97.73,97.74,143509.0,93.6308,93.6308,93.0689,93.0784,143509.0
2023-05-25 09:40:00,97.75,98.31,97.74,98.3,138787.0,93.0879,93.6212,93.0784,93.6117,138787.0
2023-05-25 09:45:00,98.31,98.83,98.31,98.64,59630.0,93.6212,94.1164,93.6212,93.9355,59630.0
2023-05-25 09:50:00,98.63,98.85,98.59,98.75,31700.0,93.926,94.1355,93.8879,94.0402,31700.0
2023-05-25 09:55:00,98.75,98.84,98.55,98.59,85646.0,94.0402,94.126,93.8498,93.8879,85646.0
2023-05-25 10:00:00,98.58,98.7,98.46,98.54,91747.0,93.8784,93.9926,93.7641,93.8403,91747.0
2023-05-25 10:05:00,98.54,98.69,98.53,98.63,53575.0,93.8403,93.9831,93.8307,93.926,53575.0
2023-05-25 10:10:00,98.62,98.63,98.43,98.48,125884.0,93.9164,93.926,93.7355,93.7831,125884.0
2023-05-25 10:15:00,98.48,98.61,98.45,98.45,36679.0,93.7831,93.9069,93.7546,93.7546,36679.0
2023-05-25 10:20:00,98.46,98.49,98.35,98.35,34101.0,93.7641,93.7926,93.6593,93.6593,34101.0
2023-05-25 10:25:00,98.35,98.45,98.31,98.38,39552.0,93.6593,93.7546,93.6212,93.6879,39552.0
2023-05-25 10:30:00,98.41,98.52,98.4,98.44,37125.0,93.7165,93.8212,93.7069,93.745,37125.0
2023-05-25 10:35:00,98.44,98.45,98.29,98.45,64111.0,93.745,93.7546,93.6022,93.7546,64111.0
2023-05-25 10:40:00,98.46,98.54,98.38,98.45,38923.0,93.7641,93.8403,93.6879,93.7546,38923.0
2023-05-25 10:45:00,98.45,98.5,98.14,98.21,33257.0,93.7546,93.8022,93.4593,93.526,33257.0
2023-05-25 10:50:00,98.22,98.32,98.18,98.28,65072.0,93.5355,93.6308,93.4974,93.5927,65072.0
2023-05-25 10:55:00,98.27,98.47,98.26,98.44,71878.0,93.5831,93.7736,93.5736,93.745,71878.0
2023-05-25 11:00:00,98.46,98.51,98.39,98.51,45513.0,93.7641,93.8117,93.6974,93.8117,45513.0
2023-05-25 11:05:00,98.54,98.62,98.45,98.48,55411.0,93.8403,93.9164,93.7546,93.7831,55411.0
2023-05-25 11:10:00,98.49,98.64,98.49,98.58,48399.0,93.7926,93.9355,93.7926,93.8784,48399.0
2023-05-25 11:15:00,98.59,98.66,98.43,98.44,42847.0,93.8879,93.9545,93.7355,93.745,42847.0
2023-05-25 11:20:00,98.44,98.5,98.37,98.45,28904.0,93.745,93.8022,93.6784,93.7546,28904.0
2023-05-25 11:25:00,98.44,98.46,98.28,98.3,20524.0,93.745,93.7641,93.5927,93.6117,20524.0
2023-05-25 11:30:00,98.28,98.35,98.24,98.3,28965.0,93.5927,93.6593,93.5546,93.6117,28965.0
2023-05-25 11:35:00,98.3,98.32,98.15,98.17,16420.0,93.6117,93.6308,93.4689,93.4879,16420.0
2023-05-25 11:40:00,98.17,98.24,98.07,98.18,26485.0,93.4879,93.5546,93.3927,93.4974,26485.0
2023-05-25 11:45:00,98.17,98.21,98.14,98.17,28427.0,93.4879,93.526,93.4593,93.4879,28427.0
2023-05-25 11:50:00,98.14,98.27,98.12,98.12,28220.0,93.4593,93.5831,93.4403,93.4403,28220.0
2023-05-25 11:55:00,98.11,98.17,98.1,98.17,38729.0,93.4308,93.4879,93.4212,93.4879,38729.0
2023-05-25 12:00:00,98.18,98.4,98.18,98.4,21649.0,93.4974,93.7069,93.4974,93.7069,21649.0
2023-05-25 12:05:00,98.39,98.42,98.35,98.42,15837.0,93.6974,93.726,93.6593,93.726,15837.0
2023-05-25 12:10:00,98.41,98.57,98.41,98.57,32951.0,93.7165,93.8688,93.7165,93.8688,32951.0
2023-05-25 12:15:00,98.58,98.63,98.51,98.53,18966.0,93.8784,93.926,93.8117,93.8307,18966.0
2023-05-25 12:20:00,98.54,98.65,98.49,98.56,26550.0,93.8403,93.945,93.7926,93.8593,26550.0
2023-05-25 12:25:00,98.55,98.59,98.44,98.59,25617.0,93.8498,93.8879,93.745,93.8879,25617.0
2023-05-25 12:30:00,98.59,98.63,98.43,98.43,33545.0,93.8879,93.926,93.7355,93.7355,33545.0
2023-05-25 12:35:00,98.44,98.5,98.33,98.38,71364.0,93.745,93.8022,93.6403,93.6879,71364.0
2023-05-25 12:40:00,98.38,98.57,98.38,98.51,45612.0,93.6879,93.8688,93.6879,93.8117,45612.0
2023-05-25 12:45:00,98.52,98.56,98.48,98.52,16118.0,93.8212,93.8593,93.7831,93.8212,16118.0
2023-05-25 12:50:00,98.51,98.56,98.46,98.46,17689.0,93.8117,93.8593,93.7641,93.7641,17689.0
2023-05-25 12:55:00,98.46,98.52,98.34,98.37,25746.0,93.7641,93.8212,93.6498,93.6784,25746.0
2023-05-25 13:00:00,98.37,98.4,98.23,98.37,31386.0,93.6784,93.7069,93.545,93.6784,31386.0
2023-05-25 13:05:00,98.37,98.4,98.29,98.36,16193.0,93.6784,93.7069,93.6022,93.6688,16193.0
2023-05-25 13:10:00,98.36,98.41,98.31,98.38,15037.0,93.6688,93.7165,93.6212,93.6879,15037.0
2023-05-25 13:15:00,98.39,98.46,98.39,98.46,14272.0,93.6974,93.7641,93.6974,93.7641,14272.0
2023-05-25 13:20:00,98.47,98.47,98.42,98.44,20110.0,93.7736,93.7736,93.726,93.745,20110.0
2023-05-25 13:25:00,98.45,98.71,98.39,98.7,87544.0,93.7546,94.0022,93.6974,93.9926,87544.0
2023-05-25 13:30:00,98.69,98.81,98.66,98.75,39523.0,93.9831,94.0974,93.9545,94.0402,39523.0
2023-05-25 13:35:00,98.74,98.74,98.68,98.74,27292.0,94.0307,94.0307,93.9736,94.0307,27292.0
2023-05-25 13:40:00,98.72,98.72,98.61,98.67,34559.0,94.0117,94.0117,93.9069,93.9641,34559.0
2023-05-25 13:45:00,98.66,98.77,98.65,98.7,20164.0,93.9545,94.0593,93.945,93.9926,20164.0
2023-05-25 13:50:00,98.71,98.73,98.61,98.64,28714.0,94.0022,94.0212,93.9069,93.9355,28714.0
2023-05-25 13:55:00,98.63,98.66,98.55,98.66,25605.0,93.926,93.9545,93.8498,93.9545,25605.0
2023-05-25 14:00:00,98.66,98.9,98.65,98.8,32694.0,93.9545,94.1831,93.945,94.0879,32694.0
2023-05-25 14:05:00,98.8,98.8,98.64,98.66,23989.0,94.0879,94.0879,93.9355,93.9545,23989.0
2023-05-25 14:10:00,98.68,98.76,98.66,98.72,35651.0,93.9736,94.0498,93.9545,94.0117,35651.0
2023-05-25 14:15:00,98.71,98.8,98.7,98.75,26491.0,94.0022,94.0879,93.9926,94.0402,26491.0
2023-05-25 14:20:00,98.74,98.74,98.67,98.72,28398.0,94.0307,94.0307,93.9641,94.0117,28398.0
2023-05-25 14:25:00,98.71,98.75,98.65,98.69,30697.0,94.0022,94.0402,93.945,93.9831,30697.0
2023-05-25 14:30:00,98.7,98.74,98.6,98.69,110297.0,93.9926,94.0307,93.8974,93.9831,110297.0
2023-05-25 14:35:00,98.7,98.72,98.48,98.54,27923.0,93.9926,94.0117,93.7831,93.8403,27923.0
2023-05-25 14:40:00,98.52,98.57,98.41,98.44,24252.0,93.8212,93.8688,93.7165,93.745,24252.0
2023-05-25 14:45:00,98.43,98.43,98.19,98.21,50278.0,93.7355,93.7355,93.507,93.526,50278.0
2023-05-25 14:50:00,98.2,98.35,98.2,98.28,32784.0,93.5165,93.6593,93.5165,93.5927,32784.0
2023-05-25 14:55:00,98.29,98.29,98.18,98.18,38616.0,93.6022,93.6022,93.4974,93.4974,38616.0
2023-05-25 15:00:00,98.19,98.34,98.16,98.33,96446.0,93.507,93.6498,93.4784,93.6403,96446.0
2023-05-25 15:05:00,98.34,98.47,98.34,98.45,36809.0,93.6498,93.7736,93.6498,93.7546,36809.0
2023-05-25 15:10:00,98.44,98.48,98.36,98.4,30754.0,93.745,93.7831,93.6688,93.7069,30754.0
2023-05-25 15:15:00,98.4,98.56,98.37,98.53,49896.0,93.7069,93.8593,93.6784,93.8307,49896.0
2023-05-25 15:20:00,98.52,98.55,98.49,98.53,40515.0,93.8212,93.8498,93.7926,93.8307,40515.0
2023-05-25 15:25:00,98.53,98.71,98.49,98.68,34159.0,93.8307,94.0022,93.7926,93.9736,34159.0
2023-05-25 15:30:00,98.69,98.76,98.6,98.65,64660.0,93.9831,94.0498,93.8974,93.945,64660.0
2023-05-25 15:35:00,98.66,98.69,98.58,98.64,65230.0,93.9545,93.9831,93.8784,93.9355,65230.0
2023-05-25 15:40:00,98.64,98.65,98.54,98.57,61945.0,93.9355,93.945,93.8403,93.8688,61945.0
2023-05-25 15:45:00,98.56,98.63,98.49,98.53,76469.0,93.8593,93.926,93.7926,93.8307,76469.0
2023-05-25 15:50:00,98.52,98.6,98.43,98.55,189412.0,93.8212,93.8974,93.7355,93.8498,189412.0
2023-05-25 15:55:00,98.54,98.56,98.33,98.45,403413.0,93.8403,93.8593,93.6403,93.7546,403413.0
2023-05-26 09:30:00,98.6,98.67,98.33,98.42,170974.0,93.8974,93.9641,93.6403,93.726,170974.0
2023-05-26 09:35:00,98.47,98.91,98.46,98.87,43375.0,93.7736,94.1926,93.7641,94.1545,43375.0
2023-05-26 09:40:00,98.87,99.27,98.87,99.25,55720.0,94.1545,94.5354,94.1545,94.5164,55720.0
2023-05-26 09:45:00,99.25,99.53,99.25,99.48,88388.0,94.5164,94.783,94.5164,94.7354,88388.0
2023-05-26 09:50:00,99.48,99.49,99.16,99.23,68068.0,94.7354,94.745,94.4307,94.4974,68068.0
2023-05-26 09:55:00,99.2,99.29,99.12,99.17,52708.0,94.4688,94.5545,94.3926,94.4402,52708.0
2023-05-26 10:00:00,99.17,99.41,99.07,99.22,52581.0,94.4402,94.6688,94.345,94.4878,52581.0
2023-05-26 10:05:00,99.21,99.32,99.07,99.32,36400.0,94.4783,94.5831,94.345,94.5831,36400.0
2023-05-26 10:10:00,99.34,99.34,99.18,99.25,26994.0,94.6021,94.6021,94.4497,94.5164,26994.0
2023-05-26 10:15:00,99.26,99.39,99.22,99.35,71506.0,94.5259,94.6497,94.4878,94.6116,71506.0
2023-05-26 10:20:00,99.37,99.4,99.3,99.33,30753.0,94.6307,94.6592,94.564,94.5926,30753.0
2023-05-26 10:25:00,99.34,99.47,99.34,99.41,30100.0,94.6021,94.7259,94.6021,94.6688,30100.0
2023-05-26 10:30:00,99.41,99.47,99.33,99.37,32853.0,94.6688,94.7259,94.5926,94.6307,32853.0
2023-05-26 10:35:00,99.39,99.48,99.33,99.39,21016.0,94.6497,94.7354,94.5926,94.6497,21016.0
2023-05-26 10:40:00,99.39,99.45,99.25,99.3,50863.0,94.6497,94.7069,94.5164,94.564,50863.0
2023-05-26 10:45:00,99.3,99.47,99.28,99.46,28589.0,94.564,94.7259,94.545,94.7164,28589.0
2023-05-26 10:50:00,99.46,99.51,99.37,99.48,26645.0,94.7164,94.764,94.6307,94.7354,26645.0
2023-05-26 10:55:00,99.48,99.61,99.47,99.55,33577.0,94.7354,94.8592,94.7259,94.8021,33577.0
2023-05-26 11:00:00,99.56,99.57,99.19,99.2,73598.0,94.8116,94.8211,94.4593,94.4688,73598.0
2023-05-26 11:05:00,99.2,99.24,99.05,99.13,45744.0,94.4688,94.5069,94.3259,94.4021,45744.0
2023-05-26 11:10:00,99.13,99.19,98.98,99.11,50455.0,94.4021,94.4593,94.2593,94.3831,50455.0
2023-05-26 11:15:00,99.12,99.15,98.97,98.99,29179.0,94.3926,94.4212,94.2498,94.2688,29179.0
2023-05-26 11:20:00,98.99,99.06,98.77,98.82,60463.0,94.2688,94.3355,94.0593,94.1069,60463.0
2023-05-26 11:25:00,98.84,98.92,98.77,98.85,37453.0,94.126,94.2021,94.0593,94.1355,37453.0
2023-05-26 11:30:00,98.85,98.91,98.75,98.78,57950.0,94.1355,94.1926,94.0402,94.0688,57950.0
2023-05-26 11:35:00,98.77,98.77,98.62,98.75,46105.0,94.0593,94.0593,93.9164,94.0402,46105.0
2023-05-26 11:40:00,98.73,99.03,98.72,98.99,37352.0,94.0212,94.3069,94.0117,94.2688,37352.0
2023-05-26 11:45:00,99.03,99.05,98.89,98.93,25744.0,94.3069,94.3259,94.1736,94.2117,25744.0
2023-05-26 11:50:00,98.93,99.01,98.91,98.94,24632.0,94.2117,94.2878,94.1926,94.2212,24632.0
2023-05-26 11:55:00,98.94,98.95,98.81,98.83,35871.0,94.2212,94.2307,94.0974,94.1164,35871.0
2023-05-26 12:00:00,98.83,98.92,98.82,98.89,18358.0,94.1164,94.2021,94.1069,94.1736,18358.0
2023-05-26 12:05:00,98.89,98.91,98.84,98.87,25161.0,94.1736,94.1926,94.126,94.1545,25161.0
2023-05-26 12:10:00,98.88,98.9,98.84,98.9,50884.0,94.164,94.1831,94.126,94.1831,50884.0
2023-05-26 12:15:00,98.91,98.95,98.85,98.95,23278.0,94.1926,94.2307,94.1355,94.2307,23278.0
2023-05-26 12:20:00,98.95,99.09,98.95,99.09,37219.0,94.2307,94.364,94.2307,94.364,37219.0
2023-05-26 12:25:00,99.09,99.23,99.06,99.2,39859.0,94.364,94.4974,94.3355,94.4688,39859.0
2023-05-26 12:30:00,99.18,99.19,99.13,99.14,25582.0,94.4497,94.4593,94.4021,94.4116,25582.0
2023-05-26 12:35:00,99.14,99.15,99.04,99.08,30519.0,94.4116,94.4212,94.3164,94.3545,30519.0
2023-05-26 12:40:00,99.06,99.11,99.0,99.02,26811.0,94.3355,94.3831,94.2783,94.2974,26811.0
2023-05-26 12:45:00,99.01,99.02,98.94,98.97,16464.0,94.2878,94.2974,94.2212,94.2498,16464.0
2023-05-26 12:50:00,98.97,99.03,98.9,98.9,38688.0,94.2498,94.3069,94.1831,94.1831,38688.0
2023-05-26 12:55:00,98.91,98.95,98.85,98.85,43328.0,94.1926,94.2307,94.1355,94.1355,43328.0
2023-05-26 13:00:00,98.86,98.87,98.77,98.8,31601.0,94.145,94.1545,94.0593,94.0879,31601.0
2023-05-26 13:05:00,98.8,98.82,98.76,98.81,15761.0,94.0879,94.1069,94.0498,94.0974,15761.0
2023-05-26 13:10:00,98.81,98.9,98.77,98.81,39609.0,94.0974,94.1831,94.0593,94.0974,39609.0
2023-05-26 13:15:00,98.8,98.82,98.68,98.71,45488.0,94.0879,94.1069,93.9736,94.0022,45488.0
2023-05-26 13:20:00,98.71,98.75,98.7,98.72,16991.0,94.0022,94.0402,93.9926,94.0117,16991.0
2023-05-26 13:25:00,98.71,98.72,98.65,98.66,24476.0,94.0022,94.0117,93.945,93.9545,24476.0
2023-05-26 13:30:00,98.67,98.68,98.62,98.68,27154.0,93.9641,93.9736,93.9164,93.9736,27154.0
2023-05-26 13:35:00,98.67,98.67,98.57,98.65,32898.0,93.9641,93.9641,93.8688,93.945,32898.0
2023-05-26 13:40:00,98.65,98.66,98.5,98.52,43576.0,93.945,93.9545,93.8022,93.8212,43576.0
2023-05-26 13:45:00,98.54,98.72,98.52,98.7,27696.0,93.8403,94.0117,93.8212,93.9926,27696.0
2023-05-26 13:50:00,98.7,98.75,98.63,98.64,24316.0,93.9926,94.0402,93.926,93.9355,24316.0
2023-05-26 13:55:00,98.64,98.7,98.64,98.7,28154.0,93.9355,93.9926,93.9355,93.9926,28154.0
2023-05-26 14:00:00,98.7,98.75,98.58,98.6,33188.0,93.9926,94.0402,93.8784,93.8974,33188.0
2023-05-26 14:05:00,98.59,98.6,98.45,98.45,32273.0,93.8879,93.8974,93.7546,93.7546,32273.0
2023-05-26 14:10:00,98.46,98.63,98.45,98.56,41210.0,93.7641,93.926,93.7546,93.8593,41210.0
2023-05-26 14:15:00,98.56,98.56,98.45,98.51,31036.0,93.8593,93.8593,93.7546,93.8117,31036.0
2023-05-26 14:20:00,98.51,98.54,98.45,98.48,26550.0,93.8117,93.8403,93.7546,93.7831,26550.0
2023-05-26 14:25:00,98.48,98.52,98.47,98.48,23022.0,93.7831,93.8212,93.7736,93.7831,23022.0
2023-05-26 14:30:00,98.49,98.55,98.47,98.52,31064.0,93.7926,93.8498,93.7736,93.8212,31064.0
2023-05-26 14:35:00,98.52,98.61,98.48,98.55,29993.0,93.8212,93.9069,93.7831,93.8498,29993.0
2023-05-26 14:40:00,98.56,98.6,98.52,98.59,33558.0,93.8593,93.8974,93.8212,93.8879,33558.0
2023-05-26 14:45:00,98.6,98.74,98.6,98.69,32644.0,93.8974,94.0307,93.8974,93.9831,32644.0
2023-05-26 14:50:00,98.7,98.79,98.68,98.7,64639.0,93.9926,94.0783,93.9736,93.9926,64639.0
2023-05-26 14:55:00,98.71,98.73,98.61,98.63,21200.0,94.0022,94.0212,93.9069,93.926,21200.0
2023-05-26 15:00:00,98.64,98.75,98.63,98.7,23124.0,93.9355,94.0402,93.926,93.9926,23124.0
2023-05-26 15:05:00,98.69,98.71,98.67,98.7,27501.0,93.9831,94.0022,93.9641,93.9926,27501.0
2023-05-26 15:10:00,98.71,98.73,98.64,98.7,58563.0,94.0022,94.0212,93.9355,93.9926,58563.0
2023-05-26 15:15:00,98.7,98.75,98.65,98.68,36748.0,93.9926,94.0402,93.945,93.9736,36748.0
2023-05-26 15:20:00,98.67,98.71,98.63,98.69,28076.0,93.9641,94.0022,93.926,93.9831,28076.0
2023-05-26 15:25:00,98.7,98.76,98.69,98.71,36650.0,93.9926,94.0498,93.9831,94.0022,36650.0
2023-05-26 15:30:00,98.7,98.78,98.68,98.75,42496.0,93.9926,94.0688,93.9736,94.0402,42496.0
2023-05-26 15:35:00,98.75,98.75,98.66,98.69,66929.0,94.0402,94.0402,93.9545,93.9831,66929.0
2023-05-26 15:40:00,98.68,98.73,98.64,98.66,80284.0,93.9736,94.0212,93.9355,93.9545,80284.0
2023-05-26 15:45:00,98.66,98.69,98.6,98.67,92273.0,93.9545,93.9831,93.8974,93.9641,92273.0
2023-05-26 15:50:00,98.66,98.7,98.54,98.66,165808.0,93.9545,93.9926,93.8403,93.9545,165808.0
2023-05-26 15:55:00,98.66,98.66,98.45,98.54,483244.0,93.9545,93.9545,93.7546,93.8403,483244.0
2023-05-30 09:30:00,98.84,98.96,98.45,98.7,222584.0,94.126,94.2402,93.7546,93.9926,222584.0
2023-05-30 09:35:00,98.69,98.84,98.14,98.24,70502.0,93.9831,94.126,93.4593,93.5546,70502.0
2023-05-30 09:40:00,98.24,98.28,97.92,97.94,100631.0,93.5546,93.5927,93.2498,93.2689,100631.0
2023-05-30 09:45:00,97.96,98.32,97.86,98.1,105872.0,93.2879,93.6308,93.1927,93.4212,105872.0
2023-05-30 09:50:00,98.13,98.35,98.11,98.24,48427.0,93.4498,93.6593,93.4308,93.5546,48427.0
2023-05-30 09:55:00,98.24,98.52,98.19,98.37,81963.0,93.5546,93.8212,93.507,93.6784,81963.0
2023-05-30 10:00:00,98.34,98.45,98.2,98.25,52439.0,93.6498,93.7546,93.5165,93.5641,52439.0
2023-05-30 10:05:00,98.22,98.3,98.15,98.17,61241.0,93.5355,93.6117,93.4689,93.4879,61241.0
2023-05-30 10:10:00,98.16,98.3,98.09,98.26,55514.0,93.4784,93.6117,93.4117,93.5736,55514.0
2023-05-30 10:15:00,98.26,98.36,98.18,98.36,66541.0,93.5736,93.6688,93.4974,93.6688,66541.0
2023-05-30 10:20:00,98.35,98.42,98.19,98.19,48243.0,93.6593,93.726,93.507,93.507,48243.0
2023-05-30 10:25:00,98.2,98.51,98.2,98.41,40770.0,93.5165,93.8117,93.5165,93.7165,40770.0
2023-05-30 10:30:00,98.41,98.59,98.32,98.33,44535.0,93.7165,93.8879,93.6308,93.6403,44535.0
2023-05-30 10:35:00,98.35,98.39,98.28,98.28,29613.0,93.6593,93.6974,93.5927,93.5927,29613.0
2023-05-30 10:40:00,98.28,98.35,98.17,98.17,44546.0,93.5927,93.6593,93.4879,93.4879,44546.0
2023-05-30 10:45:00,98.17,98.19,98.02,98.06,33160.0,93.4879,93.507,93.3451,93.3832,33160.0
2023-05-30 10:50:00,98.05,98.14,98.03,98.08,34447.0,93.3736,93.4593,93.3546,93.4022,34447.0
2023-05-30 10:55:00,98.08,98.33,98.06,98.31,41618.0,93.4022,93.6403,93.3832,93.6212,41618.0
2023-05-30 11:00:00,98.32,98.32,98.17,98.18,40131.0,93.6308,93.6308,93.4879,93.4974,40131.0
2023-05-30 11:05:00,98.18,98.18,97.92,97.95,80897.0,93.4974,93.4974,93.2498,93.2784,80897.0
2023-05-30 11:10:00,97.95,98.14,97.94,98.14,36438.0,93.2784,93.4593,93.2689,93.4593,36438.0
2023-05-30 11:15:00,98.14,98.15,98.0,98.06,38061.0,93.4593,93.4689,93.326,93.3832,38061.0
2023-05-30 11:20:00,98.06,98.07,97.91,97.98,65429.0,93.3832,93.3927,93.2403,93.307,65429.0
2023-05-30 11:25:00,97.98,98.06,97.87,98.05,40737.0,93.307,93.3832,93.2022,93.3736,40737.0
2023-05-30 11:30:00,98.04,98.07,97.94,98.03,41490.0,93.3641,93.3927,93.2689,93.3546,41490.0
2023-05-30 11:35:00,98.04,98.25,98.01,98.24,36793.0,93.3641,93.5641,93.3355,93.5546,36793.0
2023-05-30 11:40:00,98.24,98.3,98.06,98.09,55782.0,93.5546,93.6117,93.3832,93.4117,55782.0
2023-05-30 11:45:00,98.1,98.2,98.1,98.13,31511.0,93.4212,93.5165,93.4212,93.4498,31511.0
2023-05-30 11:50:00,98.13,98.2,98.1,98.14,31796.0,93.4498,93.5165,93.4212,93.4593,31796.0
2023-05-30 11:55:00,98.14,98.17,98.07,98.16,39492.0,93.4593,93.4879,93.3927,93.4784,39492.0
2023-05-30 12:00:00,98.16,98.17,98.05,98.07,28581.0,93.4784,93.4879,93.3736,93.3927,28581.0
2023-05-30 12:05:00,98.07,98.09,97.99,98.01,24698.0,93.3927,93.4117,93.3165,93.3355,24698.0
2023-05-30 12:10:00,98.03,98.1,97.99,98.08,28511.0,93.3546,93.4212,93.3165,93.4022,28511.0
2023-05-30 12:15:00,98.07,98.2,98.06,98.17,28253.0,93.3927,93.5165,93.3832,93.4879,28253.0
2023-05-30 12:20:00,98.16,98.18,98.09,98.11,23209.0,93.4784,93.4974,93.4117,93.4308,23209.0
2023-05-30 12:25:00,98.1,98.14,97.93,97.95,36927.0,93.4212,93.4593,93.2594,93.2784,36927.0
2023-05-30 12:30:00,97.93,98.06,97.89,97.89,49228.0,93.2594,93.3832,93.2213,93.2213,49228.0
2023-05-30 12:35:00,97.89,97.91,97.65,97.66,130403.0,93.2213,93.2403,92.9927,93.0022,130403.0
2023-05-30 12:40:00,97.67,97.7,97.63,97.7,45398.0,93.0118,93.0403,92.9737,93.0403,45398.0
2023-05-30 12:45:00,97.69,97.69,97.52,97.68,46351.0,93.0308,93.0308,92.8689,93.0213,46351.0
2023-05-30 12:50:00,97.68,97.83,97.68,97.76,35300.0,93.0213,93.1641,93.0213,93.0975,35300.0
2023-05-30 12:55:00,97.75,97.78,97.63,97.66,25339.0,93.0879,93.1165,92.9737,93.0022,25339.0
2023-05-30 13:00:00,97.65,97.69,97.57,97.62,38788.0,92.9927,93.0308,92.9165,92.9641,38788.0
2023-05-30 13:05:00,97.61,97.64,97.54,97.58,27653.0,92.9546,92.9832,92.888,92.926,27653.0
2023-05-30 13:10:00,97.57,97.68,97.56,97.64,20425.0,92.9165,93.0213,92.907,92.9832,20425.0
2023-05-30 13:15:00,97.64,97.65,97.57,97.63,22150.0,92.9832,92.9927,92.9165,92.9737,22150.0
2023-05-30 13:20:00,97.64,97.67,97.47,97.48,32268.0,92.9832,93.0118,92.8213,92.8308,32268.0
2023-05-30 13:25:00,97.48,97.48,97.35,97.39,35551.0,92.8308,92.8308,92.707,92.7451,35551.0
2023-05-30 13:30:00,97.38,97.44,97.3,97.42,29847.0,92.7356,92.7927,92.6594,92.7737,29847.0
2023-05-30 13:35:00,97.41,97.45,97.37,97.38,33967.0,92.7642,92.8022,92.7261,92.7356,33967.0
2023-05-30 13:40:00,97.38,97.44,97.38,97.4,42143.0,92.7356,92.7927,92.7356,92.7546,42143.0
2023-05-30 13:45:00,97.4,97.44,97.31,97.44,23148.0,92.7546,92.7927,92.6689,92.7927,23148.0
2023-05-30 13:50:00,97.45,97.51,97.41,97.45,36334.0,92.8022,92.8594,92.7642,92.8022,36334.0
2023-05-30 13:55:00,97.45,97.55,97.45,97.55,31944.0,92.8022,92.8975,92.8022,92.8975,31944.0
2023-05-30 14:00:00,97.55,97.6,97.5,97.53,26526.0,92.8975,92.9451,92.8499,92.8784,26526.0
2023-05-30 14:05:00,97.53,97.64,97.51,97.52,19579.0,92.8784,92.9832,92.8594,92.8689,19579.0
2023-05-30 14:10:00,97.53,97.6,97.51,97.56,32437.0,92.8784,92.9451,92.8594,92.907,32437.0
2023-05-30 14:15:00,97.55,97.66,97.51,97.65,30744.0,92.8975,93.0022,92.8594,92.9927,30744.0
2023-05-30 14:20:00,97.65,97.73,97.62,97.66,31522.0,92.9927,93.0689,92.9641,93.0022,31522.0
2023-05-30 14:25:00,97.66,97.74,97.64,97.64,24755.0,93.0022,93.0784,92.9832,92.9832,24755.0
2023-05-30 14:30:00,97.65,97.76,97.64,97.74,27970.0,92.9927,93.0975,92.9832,93.0784,27970.0
2023-05-30 14:35:00,97.75,97.82,97.68,97.7,41708.0,93.0879,93.1546,93.0213,93.0403,41708.0
2023-05-30 14:40:00,97.71,97.74,97.68,97.73,37253.0,93.0498,93.0784,93.0213,93.0689,37253.0
2023-05-30 14:45:00,97.73,97.75,97.65,97.69,43981.0,93.0689,93.0879,92.9927,93.0308,43981.0
2023-05-30 14:50:00,97.69,97.73,97.62,97.73,36827.0,93.0308,93.0689,92.9641,93.0689,36827.0
2023-05-30 14:55:00,97.73,97.77,97.69,97.72,21544.0,93.0689,93.107,93.0308,93.0594,21544.0
2023-05-30 15:00:00,97.71,97.71,97.63,97.69,30164.0,93.0498,93.0498,92.9737,93.0308,30164.0
2023-05-30 15:05:00,97.69,97.73,97.61,97.72,20780.0,93.0308,93.0689,92.9546,93.0594,20780.0
2023-05-30 15:10:00,97.72,97.8,97.69,97.71,27070.0,93.0594,93.1356,93.0308,93.0498,27070.0
2023-05-30 15:15:00,97.71,97.77,97.67,97.73,35209.0,93.0498,93.107,93.0118,93.0689,35209.0
2023-05-30 15:20:00,97.73,97.82,97.72,97.75,30946.0,93.0689,93.1546,93.0594,93.0879,30946.0
2023-05-30 15:25:00,97.75,97.81,97.75,97.76,34528.0,93.0879,93.1451,93.0879,93.0975,34528.0
2023-05-30 15:30:00,97.76,97.84,97.75,97.79,40257.0,93.0975,93.1736,93.0879,93.126,40257.0
2023-05-30 15:35:00,97.79,97.82,97.7,97.76,47125.0,93.126,93.1546,93.0403,93.0975,47125.0
2023-05-30 15:40:00,97.75,97.85,97.72,97.73,56229.0,93.0879,93.1832,93.0594,93.0689,56229.0
2023-05-30 15:45:00,97.72,97.78,97.64,97.77,72651.0,93.0594,93.1165,92.9832,93.107,72651.0
2023-05-30 15:50:00,97.77,97.77,97.62,97.66,131776.0,93.107,93.107,92.9641,93.0022,131776.0
2023-05-30 15:55:00,97.65,97.78,97.57,97.77,279107.0,92.9927,93.1165,92.9165,93.107,279107.0
2023-05-31 09:30:00,98.03,98.08,97.23,97.31,175486.0,93.3546,93.4022,92.5927,92.6689,175486.0
2023-05-31 09:35:00,97.29,97.49,97.21,97.49,49364.0,92.6499,92.8403,92.5737,92.8403,49364.0
2023-05-31 09:40:00,97.5,97.51,97.23,97.3,60218.0,92.8499,92.8594,92.5927,92.6594,60218.0
2023-05-31 09:45:00,97.31,97.39,96.98,97.09,79021.0,92.6689,92.7451,92.3547,92.4594,79021.0
2023-05-31 09:50:00,97.09,97.37,97.09,97.34,79587.0,92.4594,92.7261,92.4594,92.6975,79587.0
2023-05-31 09:55:00,97.34,97.38,97.21,97.25,78720.0,92.6975,92.7356,92.5737,92.6118,78720.0
2023-05-31 10:00:00,97.27,97.28,97.07,97.24,105680.0,92.6308,92.6404,92.4404,92.6023,105680.0
2023-05-31 10:05:00,97.23,97.32,97.09,97.2,195467.0,92.5927,92.6784,92.4594,92.5642,195467.0
2023-05-31 10:10:00,97.21,97.38,97.18,97.35,88441.0,92.5737,92.7356,92.5451,92.707,88441.0
2023-05-31 10:15:00,97.35,97.42,97.19,97.4,69091.0,92.707,92.7737,92.5546,92.7546,69091.0
2023-05-31 10:20:00,97.39,97.45,97.23,97.25,70479.0,92.7451,92.8022,92.5927,92.6118,70479.0
2023-05-31 10:25:00,97.26,97.28,97.08,97.15,59256.0,92.6213,92.6404,92.4499,92.5166,59256.0
2023-05-31 10:30:00,97.15,97.27,97.06,97.06,65473.0,92.5166,92.6308,92.4308,92.4308,65473.0
2023-05-31 10:35:00,97.08,97.16,96.98,97.16,52718.0,92.4499,92.5261,92.3547,92.5261,52718.0
2023-05-31 10:40:00,97.16,97.17,96.99,97.06,40470.0,92.5261,92.5356,92.3642,92.4308,40470.0
2023-05-31 10:45:00,97.06,97.07,97.0,97.03,122682.0,92.4308,92.4404,92.3737,92.4023,122682.0
2023-05-31 10:50:00,97.03,97.07,96.99,97.02,87263.0,92.4023,92.4404,92.3642,92.3928,87263.0
2023-05-31 10:55:00,97.02,97.17,96.99,97.04,86203.0,92.3928,92.5356,92.3642,92.4118,86203.0
2023-05-31 11:00:00,97.05,97.15,97.03,97.1,35703.0,92.4213,92.5166,92.4023,92.4689,35703.0
2023-05-31 11:05:00,97.11,97.23,97.1,97.17,42840.0,92.4785,92.5927,92.4689,92.5356,42840.0
2023-05-31 11:10:00,97.18,97.22,97.12,97.13,28635.0,92.5451,92.5832,92.488,92.4975,28635.0
2023-05-31 11:15:00,97.13,97.15,97.05,97.09,27872.0,92.4975,92.5166,92.4213,92.4594,27872.0
2023-05-31 11:20:00,97.09,97.21,97.09,97.14,30631.0,92.4594,92.5737,92.4594,92.507,30631.0
2023-05-31 11:25:00,97.13,97.18,96.99,97.04,59862.0,92.4975,92.5451,92.3642,92.4118,59862.0
2023-05-31 11:30:00,97.04,97.26,97.02,97.23,37069.0,92.4118,92.6213,92.3928,92.5927,37069.0
2023-05-31 11:35:00,97.23,97.24,97.11,97.19,40589.0,92.5927,92.6023,92.4785,92.5546,40589.0
2023-05-31 11:40:00,97.2,97.26,97.2,97.26,26867.0,92.5642,92.6213,92.5642,92.6213,26867.0
2023-05-31 11:45:00,97.26,97.39,97.24,97.36,46283.0,92.6213,92.7451,92.6023,92.7165,46283.0
2023-05-31 11:50:00,97.35,97.36,97.21,97.23,37933.0,92.707,92.7165,92.5737,92.5927,37933.0
2023-05-31 11:55:00,97.23,97.24,97.15,97.24,33476.0,92.5927,92.6023,92.5166,92.6023,33476.0
2023-05-31 12:00:00,97.24,97.35,97.22,97.34,25874.0,92.6023,92.707,92.5832,92.6975,25874.0
2023-05-31 12:05:00,97.35,97.37,97.24,97.3,34452.0,92.707,92.7261,92.6023,92.6594,34452.0
2023-05-31 12:10:00,97.3,97.35,97.26,97.27,24444.0,92.6594,92.707,92.6213,92.6308,24444.0
2023-05-31 12:15:00,97.28,97.29,97.23,97.25,27849.0,92.6404,92.6499,92.5927,92.6118,27849.0
2023-05-31 12:20:00,97.25,97.28,97.24,97.27,19502.0,92.6118,92.6404,92.6023,92.6308,19502.0
2023-05-31 12:25:00,97.26,97.33,97.24,97.3,29109.0,92.6213,92.688,92.6023,92.6594,29109.0
2023-05-31 12:30:00,97.3,97.3,97.24,97.28,24292.0,92.6594,92.6594,92.6023,92.6404,24292.0
2023-05-31 12:35:00,97.28,97.29,97.22,97.23,25371.0,92.6404,92.6499,92.5832,92.5927,25371.0
2023-05-31 12:40:00,97.24,97.32,97.23,97.31,28218.0,92.6023,92.6784,92.5927,92.6689,28218.0
2023-05-31 12:45:00,97.31,97.33,97.25,97.3,49893.0,92.6689,92.688,92.6118,92.6594,49893.0
2023-05-31 12:50:00,97.29,97.3,97.09,97.16,49336.0,92.6499,92.6594,92.4594,92.5261,49336.0
2023-05-31 12:55:00,97.14,97.15,97.06,97.13,28146.0,92.507,92.5166,92.4308,92.4975,28146.0
2023-05-31 13:00:00,97.13,97.14,97.08,97.1,22042.0,92.4975,92.507,92.4499,92.4689,22042.0
2023-05-31 13:05:00,97.1,97.23,97.09,97.23,35650.0,92.4689,92.5927,92.4594,92.5927,35650.0
2023-05-31 13:10:00,97.23,97.24,97.11,97.14,27810.0,92.5927,92.6023,92.4785,92.507,27810.0
2023-05-31 13:15:00,97.15,97.26,97.15,97.22,30788.0,92.5166,92.6213,92.5166,92.5832,30788.0
2023-05-31 13:20:00,97.21,97.26,97.15,97.23,39554.0,92.5737,92.6213,92.5166,92.5927,39554.0
2023-05-31 13:25:00,97.23,97.3,97.21,97.29,21564.0,92.5927,92.6594,92.5737,92.6499,21564.0
2023-05-31 13:30:00,97.3,97.36,97.29,97.35,22780.0,92.6594,92.7165,92.6499,92.707,22780.0
2023-05-31 13:35:00,97.36,97.4,97.31,97.35,50854.0,92.7165,92.7546,92.6689,92.707,50854.0
2023-05-31 13:40:00,97.35,97.43,97.35,97.38,47415.0,92.707,92.7832,92.707,92.7356,47415.0
2023-05-31 13:45:00,97.38,97.43,97.31,97.34,43534.0,92.7356,92.7832,92.6689,92.6975,43534.0
2023-05-31 13:50:00,97.35,97.5,97.35,97.48,34242.0,92.707,92.8499,92.707,92.8308,34242.0
2023-05-31 13:55:00,97.48,97.57,97.48,97.56,40510.0,92.8308,92.9165,92.8308,92.907,40510.0
2023-05-31 14:00:00,97.56,97.57,97.49,97.53,36235.0,92.907,92.9165,92.8403,92.8784,36235.0
2023-05-31 14:05:00,97.53,97.57,97.52,97.54,39919.0,92.8784,92.9165,92.8689,92.888,39919.0
2023-05-31 14:10:00,97.54,97.54,97.47,97.52,26710.0,92.888,92.888,92.8213,92.8689,26710.0
2023-05-31 14:15:00,97.52,97.55,97.46,97.48,28776.0,92.8689,92.8975,92.8118,92.8308,28776.0
2023-05-31 14:20:00,97.49,97.52,97.43,97.44,26479.0,92.8403,92.8689,92.7832,92.7927,26479.0
2023-05-31 14:25:00,97.45,97.55,97.41,97.53,40429.0,92.8022,92.8975,92.7642,92.8784,40429.0
2023-05-31 14:30:00,97.52,97.53,97.45,97.45,26453.0,92.8689,92.8784,92.8022,92.8022,26453.0
2023-05-31 14:35:00,97.46,97.5,97.45,97.47,22008.0,92.8118,92.8499,92.8022,92.8213,22008.0
2023-05-31 14:40:00,97.48,97.49,97.42,97.43,17648.0,92.8308,92.8403,92.7737,92.7832,17648.0
2023-05-31 14:45:00,97.44,97.47,97.4,97.43,27478.0,92.7927,92.8213,92.7546,92.7832,27478.0
2023-05-31 14:50:00,97.42,97.42,97.26,97.36,38163.0,92.7737,92.7737,92.6213,92.7165,38163.0
2023-05-31 14:55:00,97.37,97.41,97.37,97.39,21628.0,92.7261,92.7642,92.7261,92.7451,21628.0
2023-05-31 15:00:00,97.38,97.42,97.36,97.41,20983.0,92.7356,92.7737,92.7165,92.7642,20983.0
2023-05-31 15:05:00,97.42,97.44,97.35,97.4,24866.0,92.7737,92.7927,92.707,92.7546,24866.0
2023-05-31 15:10:00,97.41,97.46,97.38,97.45,22676.0,92.7642,92.8118,92.7356,92.8022,22676.0
2023-05-31 15:15:00,97.46,97.46,97.35,97.36,28526.0,92.8118,92.8118,92.707,92.7165,28526.0
2023-05-31 15:20:00,97.36,97.42,97.33,97.38,25870.0,92.7165,92.7737,92.688,92.7356,25870.0
2023-05-31 15:25:00,97.38,97.45,97.35,97.41,30395.0,92.7356,92.8022,92.707,92.7642,30395.0
2023-05-31 15:30:00,97.42,97.48,97.39,97.47,33924.0,92.7737,92.8308,92.7451,92.8213,33924.0
2023-05-31 15:35:00,97.46,97.54,97.45,97.49,48942.0,92.8118,92.888,92.8022,92.8403,48942.0
2023-05-31 15:40:00,97.5,97.59,97.44,97.57,66970.0,92.8499,92.9356,92.7927,92.9165,66970.0
2023-05-31 15:45:00,97.58,97.66,97.51,97.54,89506.0,92.926,93.0022,92.8594,92.888,89506.0
2023-05-31 15:50:00,97.53,97.81,97.52,97.64,325221.0,92.8784,93.1451,92.8689,92.9832,325221.0
2023-05-31 15:55:00,97.65,97.68,97.54,97.61,380563.0,92.9927,93.0213,92.888,92.9546,380563.0
2023-06-01 09:30:00,97.59,97.59,96.52,96.61,176647.0,92.9356,92.9356,91.9166,92.0023,176647.0
2023-06-01 09:35:00,96.61,97.12,96.59,97.08,89739.0,92.0023,92.488,91.9833,92.4499,89739.0
2023-06-01 09:40:00,97.07,97.38,97.0,97.14,53795.0,92.4404,92.7356,92.3737,92.507,53795.0
2023-06-01 09:45:00,97.19,97.26,97.11,97.16,43882.0,92.5546,92.6213,92.4785,92.5261,43882.0
2023-06-01 09:50:00,97.15,97.17,96.89,96.96,66581.0,92.5166,92.5356,92.269,92.3356,66581.0
2023-06-01 09:55:00,96.96,97.11,96.91,97.04,44994.0,92.3356,92.4785,92.288,92.4118,44994.0
2023-06-01 10:00:00,97.08,97.37,97.01,97.37,38094.0,92.4499,92.7261,92.3832,92.7261,38094.0
2023-06-01 10:05:00,97.36,97.51,97.29,97.48,37889.0,92.7165,92.8594,92.6499,92.8308,37889.0
2023-06-01 10:10:00,97.49,97.6,97.43,97.6,33036.0,92.8403,92.9451,92.7832,92.9451,33036.0
2023-06-01 10:15:00,97.59,97.67,97.38,97.5,47407.0,92.9356,93.0118,92.7356,92.8499,47407.0
2023-06-01 10:20:00,97.5,97.5,97.38,97.48,33926.0,92.8499,92.8499,92.7356,92.8308,33926.0
2023-06-01 10:25:00,97.47,97.48,97.36,97.45,43465.0,92.8213,92.8308,92.7165,92.8022,43465.0
2023-06-01 10:30:00,97.45,97.5,97.38,97.47,29596.0,92.8022,92.8499,92.7356,92.8213,29596.0
2023-06-01 10:35:00,97.49,97.61,97.49,97.55,35412.0,92.8403,92.9546,92.8403,92.8975,35412.0
2023-06-01 10:40:00,97.54,97.74,97.53,97.67,19337.0,92.888,93.0784,92.8784,93.0118,19337.0
2023-06-01 10:45:00,97.69,97.94,97.68,97.79,65039.0,93.0308,93.2689,93.0213,93.126,65039.0
2023-06-01 10:50:00,97.79,97.8,97.66,97.71,51719.0,93.126,93.1356,93.0022,93.0498,51719.0
2023-06-01 10:55:00,97.72,97.94,97.71,97.87,44639.0,93.0594,93.2689,93.0498,93.2022,44639.0
2023-06-01 11:00:00,97.89,97.9,97.78,97.83,23187.0,93.2213,93.2308,93.1165,93.1641,23187.0
2023-06-01 11:05:00,97.85,97.88,97.71,97.71,52033.0,93.1832,93.2117,93.0498,93.0498,52033.0
2023-06-01 11:10:00,97.7,97.71,97.55,97.56,29721.0,93.0403,93.0498,92.8975,92.907,29721.0
2023-06-01 11:15:00,97.57,97.75,97.57,97.65,31322.0,92.9165,93.0879,92.9165,92.9927,31322.0
2023-06-01 11:20:00,97.65,97.66,97.55,97.59,29188.0,92.9927,93.0022,92.8975,92.9356,29188.0
2023-06-01 11:25:00,97.6,97.64,97.51,97.58,53525.0,92.9451,92.9832,92.8594,92.926,53525.0
2023-06-01 11:30:00,97.57,97.8,97.57,97.75,31964.0,92.9165,93.1356,92.9165,93.0879,31964.0
2023-06-01 11:35:00,97.75,97.75,97.6,97.61,32452.0,93.0879,93.0879,92.9451,92.9546,32452.0
2023-06-01 11:40:00,97.61,97.73,97.59,97.63,72674.0,92.9546,93.0689,92.9356,92.9737,72674.0
2023-06-01 11:45:00,97.64,97.75,97.64,97.71,33516.0,92.9832,93.0879,92.9832,93.0498,33516.0
2023-06-01 11:50:00,97.73,97.81,97.72,97.74,25039.0,93.0689,93.1451,93.0594,93.0784,25039.0
2023-06-01 11:55:00,97.74,97.79,97.72,97.78,20649.0,93.0784,93.126,93.0594,93.1165,20649.0
2023-06-01 12:00:00,97.78,97.95,97.77,97.89,37779.0,93.1165,93.2784,93.107,93.2213,37779.0
2023-06-01 12:05:00,97.88,97.9,97.83,97.86,23347.0,93.2117,93.2308,93.1641,93.1927,23347.0
2023-06-01 12:10:00,97.86,97.89,97.81,97.86,23875.0,93.1927,93.2213,93.1451,93.1927,23875.0
2023-06-01 12:15:00,97.87,97.98,97.86,97.98,34102.0,93.2022,93.307,93.1927,93.307,34102.0
2023-06-01 12:20:00,97.97,98.02,97.87,97.88,33337.0,93.2974,93.3451,93.2022,93.2117,33337.0
2023-06-01 12:25:00,97.89,97.92,97.81,97.92,27369.0,93.2213,93.2498,93.1451,93.2498,27369.0
2023-06-01 12:30:00,97.93,98.01,97.93,97.99,31535.0,93.2594,93.3355,93.2594,93.3165,31535.0
2023-06-01 12:35:00,98.0,98.02,97.94,97.98,34731.0,93.326,93.3451,93.2689,93.307,34731.0
2023-06-01 12:40:00,97.99,98.02,97.96,98.01,31597.0,93.3165,93.3451,93.2879,93.3355,31597.0
2023-06-01 12:45:00,98.01,98.07,97.96,98.05,32689.0,93.3355,93.3927,93.2879,93.3736,32689.0
2023-06-01 12:50:00,98.06,98.2,98.03,98.14,25793.0,93.3832,93.5165,93.3546,93.4593,25793.0
2023-06-01 12:55:00,98.14,98.18,98.06,98.08,18814.0,93.4593,93.4974,93.3832,93.4022,18814.0
2023-06-01 13:00:00,98.09,98.18,98.06,98.17,20817.0,93.4117,93.4974,93.3832,93.4879,20817.0
2023-06-01 13:05:00,98.14,98.23,98.12,98.19,25211.0,93.4593,93.545,93.4403,93.507,25211.0
2023-06-01 13:10:00,98.19,98.2,98.09,98.15,24925.0,93.507,93.5165,93.4117,93.4689,24925.0
2023-06-01 13:15:00,98.15,98.23,98.12,98.2,32425.0,93.4689,93.545,93.4403,93.5165,32425.0
2023-06-01 13:20:00,98.19,98.23,98.08,98.11,36187.0,93.507,93.545,93.4022,93.4308,36187.0
2023-06-01 13:25:00,98.11,98.17,98.08,98.15,16181.0,93.4308,93.4879,93.4022,93.4689,16181.0
2023-06-01 13:30:00,98.15,98.15,98.06,98.08,15469.0,93.4689,93.4689,93.3832,93.4022,15469.0
2023-06-01 13:35:00,98.07,98.07,97.96,97.98,26054.0,93.3927,93.3927,93.2879,93.307,26054.0
2023-06-01 13:40:00,97.97,97.98,97.92,97.97,30267.0,93.2974,93.307,93.2498,93.2974,30267.0
2023-06-01 13:45:00,97.98,98.11,97.97,98.1,25227.0,93.307,93.4308,93.2974,93.4212,25227.0
2023-06-01 13:50:00,98.1,98.15,98.08,98.14,21138.0,93.4212,93.4689,93.4022,93.4593,21138.0
2023-06-01 13:55:00,98.15,98.16,98.03,98.07,26514.0,93.4689,93.4784,93.3546,93.3927,26514.0
2023-06-01 14:00:00,98.08,98.08,97.95,98.01,25972.0,93.4022,93.4022,93.2784,93.3355,25972.0
2023-06-01 14:05:00,98.0,98.08,97.99,98.05,28271.0,93.326,93.4022,93.3165,93.3736,28271.0
2023-06-01 14:10:00,98.05,98.1,98.02,98.05,20953.0,93.3736,93.4212,93.3451,93.3736,20953.0
2023-06-01 14:15:00,98.04,98.06,97.94,97.99,25470.0,93.3641,93.3832,93.2689,93.3165,25470.0
2023-06-01 14:20:00,98.01,98.02,97.92,97.96,23313.0,93.3355,93.3451,93.2498,93.2879,23313.0
2023-06-01 14:25:00,97.96,97.97,97.92,97.94,26119.0,93.2879,93.2974,93.2498,93.2689,26119.0
2023-06-01 14:30:00,97.94,97.96,97.89,97.94,36122.0,93.2689,93.2879,93.2213,93.2689,36122.0
2023-06-01 14:35:00,97.94,97.95,97.87,97.9,28012.0,93.2689,93.2784,93.2022,93.2308,28012.0
2023-06-01 14:40:00,97.89,97.93,97.82,97.84,41882.0,93.2213,93.2594,93.1546,93.1736,41882.0
2023-06-01 14:45:00,97.84,97.85,97.8,97.82,23341.0,93.1736,93.1832,93.1356,93.1546,23341.0
2023-06-01 14:50:00,97.83,97.93,97.8,97.93,31663.0,93.1641,93.2594,93.1356,93.2594,31663.0
2023-06-01 14:55:00,97.93,97.99,97.91,97.99,29191.0,93.2594,93.3165,93.2403,93.3165,29191.0
2023-06-01 15:00:00,98.0,98.08,97.99,98.06,39530.0,93.326,93.4022,93.3165,93.3832,39530.0
2023-06-01 15:05:00,98.07,98.07,98.0,98.02,41989.0,93.3927,93.3927,93.326,93.3451,41989.0
2023-06-01 15:10:00,98.02,98.09,98.01,98.06,34239.0,93.3451,93.4117,93.3355,93.3832,34239.0
2023-06-01 15:15:00,98.06,98.07,98.01,98.02,36142.0,93.3832,93.3927,93.3355,93.3451,36142.0
2023-06-01 15:20:00,98.02,98.05,97.95,97.95,46399.0,93.3451,93.3736,93.2784,93.2784,46399.0
2023-06-01 15:25:00,97.95,98.0,97.86,97.88,33997.0,93.2784,93.326,93.1927,93.2117,33997.0
2023-06-01 15:30:00,97.87,97.89,97.77,97.8,64421.0,93.2022,93.2213,93.107,93.1356,64421.0
2023-06-01 15:35:00,97.79,97.79,97.64,97.64,59766.0,93.126,93.126,92.9832,92.9832,59766.0
2023-06-01 15:40:00,97.63,97.66,97.6,97.62,76186.0,92.9737,93.0022,92.9451,92.9641,76186.0
2023-06-01 15:45:00,97.63,97.68,97.56,97.68,135539.0,92.9737,93.0213,92.907,93.0213,135539.0
2023-06-01 15:50:00,97.68,97.68,97.48,97.48,177178.0,93.0213,93.0213,92.8308,92.8308,177178.0
2023-06-01 15:55:00,97.48,97.52,97.37,97.52,481817.0,92.8308,92.8689,92.7261,92.8689,481817.0
2023-06-02 09:30:00,98.28,99.07,98.19,98.79,250514.0,93.5927,94.345,93.507,94.0783,250514.0
2023-06-02 09:35:00,98.81,99.21,98.81,99.08,118142.0,94.0974,94.4783,94.0974,94.3545,118142.0
2023-06-02 09:40:00,99.09,99.26,99.07,99.13,91063.0,94.364,94.5259,94.345,94.4021,91063.0
2023-06-02 09:45:00,99.11,99.12,98.79,98.88,79890.0,94.3831,94.3926,94.0783,94.164,79890.0
2023-06-02 09:50:00,98.88,99.04,98.86,98.9,53383.0,94.164,94.3164,94.145,94.1831,53383.0
2023-06-02 09:55:00,98.89,98.9,98.71,98.79,64497.0,94.1736,94.1831,94.0022,94.0783,64497.0
2023-06-02 10:00:00,98.8,99.0,98.69,99.0,62539.0,94.0879,94.2783,93.9831,94.2783,62539.0
2023-06-02 10:05:00,98.99,99.0,98.82,98.85,45579.0,94.2688,94.2783,94.1069,94.1355,45579.0
2023-06-02 10:10:00,98.84,98.9,98.77,98.89,73277.0,94.126,94.1831,94.0593,94.1736,73277.0
2023-06-02 10:15:00,98.88,98.98,98.8,98.85,45720.0,94.164,94.2593,94.0879,94.1355,45720.0
2023-06-02 10:20:00,98.86,98.99,98.85,98.96,103079.0,94.145,94.2688,94.1355,94.2402,103079.0
2023-06-02 10:25:00,98.96,99.09,98.93,98.97,74062.0,94.2402,94.364,94.2117,94.2498,74062.0
2023-06-02 10:30:00,98.95,98.96,98.79,98.93,47695.0,94.2307,94.2402,94.0783,94.2117,47695.0
2023-06-02 10:35:00,98.92,99.18,98.92,99.16,52998.0,94.2021,94.4497,94.2021,94.4307,52998.0
2023-06-02 10:40:00,99.16,99.18,99.05,99.08,26332.0,94.4307,94.4497,94.3259,94.3545,26332.0
2023-06-02 10:45:00,99.07,99.21,99.05,99.2,28031.0,94.345,94.4783,94.3259,94.4688,28031.0
2023-06-02 10:50:00,99.17,99.32,99.12,99.19,52288.0,94.4402,94.5831,94.3926,94.4593,52288.0
2023-06-02 10:55:00,99.21,99.25,99.18,99.2,36669.0,94.4783,94.5164,94.4497,94.4688,36669.0
2023-06-02 11:00:00,99.2,99.39,99.18,99.34,54179.0,94.4688,94.6497,94.4497,94.6021,54179.0
2023-06-02 11:05:00,99.34,99.39,99.27,99.3,27747.0,94.6021,94.6497,94.5354,94.564,27747.0
2023-06-02 11:10:00,99.29,99.38,99.28,99.3,32106.0,94.5545,94.6402,94.545,94.564,32106.0
2023-06-02 11:15:00,99.31,99.32,99.22,99.23,54299.0,94.5735,94.5831,94.4878,94.4974,54299.0
2023-06-02 11:20:00,99.23,99.34,99.21,99.29,36429.0,94.4974,94.6021,94.4783,94.5545,36429.0
2023-06-02 11:25:00,99.28,99.29,99.18,99.19,26496.0,94.545,94.5545,94.4497,94.4593,26496.0
2023-06-02 11:30:00,99.2,99.27,99.17,99.22,31817.0,94.4688,94.5354,94.4402,94.4878,31817.0
2023-06-02 11:35:00,99.21,99.22,99.02,99.03,48260.0,94.4783,94.4878,94.2974,94.3069,48260.0
2023-06-02 11:40:00,99.02,99.13,99.01,99.13,21082.0,94.2974,94.4021,94.2878,94.4021,21082.0
2023-06-02 11:45:00,99.12,99.14,99.06,99.11,15187.0,94.3926,94.4116,94.3355,94.3831,15187.0
2023-06-02 11:50:00,99.12,99.14,99.01,99.13,24451.0,94.3926,94.4116,94.2878,94.4021,24451.0
2023-06-02 11:55:00,99.13,99.22,99.11,99.17,21288.0,94.4021,94.4878,94.3831,94.4402,21288.0
2023-06-02 12:00:00,99.18,99.22,99.13,99.15,34851.0,94.4497,94.4878,94.4021,94.4212,34851.0
2023-06-02 12:05:00,99.15,99.2,99.13,99.18,28506.0,94.4212,94.4688,94.4021,94.4497,28506.0
2023-06-02 12:10:00,99.18,99.2,99.09,99.15,27154.0,94.4497,94.4688,94.364,94.4212,27154.0
2023-06-02 12:15:00,99.15,99.19,99.11,99.12,28089.0,94.4212,94.4593,94.3831,94.3926,28089.0
2023-06-02 12:20:00,99.13,99.16,99.07,99.08,44116.0,94.4021,94.4307,94.345,94.3545,44116.0
2023-06-02 12:25:00,99.09,99.19,99.08,99.19,12901.0,94.364,94.4593,94.3545,94.4593,12901.0
2023-06-02 12:30:00,99.2,99.22,99.15,99.16,20095.0,94.4688,94.4878,94.4212,94.4307,20095.0
2023-06-02 12:35:00,99.17,99.23,99.15,99.19,20859.0,94.4402,94.4974,94.4212,94.4593,20859.0
2023-06-02 12:40:00,99.21,99.21,99.15,99.16,18581.0,94.4783,94.4783,94.4212,94.4307,18581.0
2023-06-02 12:45:00,99.17,99.32,99.17,99.28,24846.0,94.4402,94.5831,94.4402,94.545,24846.0
2023-06-02 12:50:00,99.3,99.38,99.27,99.38,15877.0,94.564,94.6402,94.5354,94.6402,15877.0
2023-06-02 12:55:00,99.38,99.38,99.32,99.37,13607.0,94.6402,94.6402,94.5831,94.6307,13607.0
2023-06-02 13:00:00,99.38,99.4,99.32,99.38,20479.0,94.6402,94.6592,94.5831,94.6402,20479.0
2023-06-02 13:05:00,99.38,99.46,99.38,99.45,28334.0,94.6402,94.7164,94.6402,94.7069,28334.0
2023-06-02 13:10:00,99.44,99.46,99.4,99.45,35419.0,94.6973,94.7164,94.6592,94.7069,35419.0
2023-06-02 13:15:00,99.45,99.53,99.42,99.44,27212.0,94.7069,94.783,94.6783,94.6973,27212.0
2023-06-02 13:20:00,99.44,99.59,99.43,99.56,32265.0,94.6973,94.8402,94.6878,94.8116,32265.0
2023-06-02 13:25:00,99.56,99.63,99.53,99.63,40643.0,94.8116,94.8783,94.783,94.8783,40643.0
2023-06-02 13:30:00,99.62,99.65,99.58,99.61,33171.0,94.8688,94.8973,94.8307,94.8592,33171.0
2023-06-02 13:35:00,99.6,99.61,99.53,99.55,33875.0,94.8497,94.8592,94.783,94.8021,33875.0
2023-06-02 13:40:00,99.55,99.57,99.49,99.52,20534.0,94.8021,94.8211,94.745,94.7735,20534.0
2023-06-02 13:45:00,99.54,99.55,99.49,99.51,22123.0,94.7926,94.8021,94.745,94.764,22123.0
2023-06-02 13:50:00,99.5,99.54,99.46,99.54,13622.0,94.7545,94.7926,94.7164,94.7926,13622.0
2023-06-02 13:55:00,99.53,99.57,99.49,99.55,29931.0,94.783,94.8211,94.745,94.8021,29931.0
2023-06-02 14:00:00,99.55,99.61,99.5,99.57,28250.0,94.8021,94.8592,94.7545,94.8211,28250.0
2023-06-02 14:05:00,99.57,99.58,99.49,99.52,31680.0,94.8211,94.8307,94.745,94.7735,31680.0
2023-06-02 14:10:00,99.52,99.53,99.46,99.52,34389.0,94.7735,94.783,94.7164,94.7735,34389.0
2023-06-02 14:15:00,99.53,99.58,99.48,99.49,24368.0,94.783,94.8307,94.7354,94.745,24368.0
2023-06-02 14:20:00,99.5,99.53,99.48,99.48,19926.0,94.7545,94.783,94.7354,94.7354,19926.0
2023-06-02 14:25:00,99.48,99.49,99.39,99.4,31805.0,94.7354,94.745,94.6497,94.6592,31805.0
2023-06-02 14:30:00,99.4,99.42,99.35,99.36,25305.0,94.6592,94.6783,94.6116,94.6212,25305.0
2023-06-02 14:35:00,99.36,99.43,99.36,99.4,16010.0,94.6212,94.6878,94.6212,94.6592,16010.0
2023-06-02 14:40:00,99.39,99.44,99.36,99.43,37538.0,94.6497,94.6973,94.6212,94.6878,37538.0
2023-06-02 14:45:00,99.41,99.45,99.39,99.4,25228.0,94.6688,94.7069,94.6497,94.6592,25228.0
2023-06-02 14:50:00,99.39,99.47,99.37,99.46,28283.0,94.6497,94.7259,94.6307,94.7164,28283.0
2023-06-02 14:55:00,99.46,99.54,99.46,99.54,23943.0,94.7164,94.7926,94.7164,94.7926,23943.0
2023-06-02 15:00:00,99.54,99.63,99.54,99.6,29848.0,94.7926,94.8783,94.7926,94.8497,29848.0
2023-06-02 15:05:00,99.6,99.65,99.56,99.56,26942.0,94.8497,94.8973,94.8116,94.8116,26942.0
2023-06-02 15:10:00,99.55,99.59,99.51,99.55,24057.0,94.8021,94.8402,94.764,94.8021,24057.0
2023-06-02 15:15:00,99.56,99.59,99.52,99.54,27685.0,94.8116,94.8402,94.7735,94.7926,27685.0
2023-06-02 15:20:00,99.55,99.57,99.5,99.51,29584.0,94.8021,94.8211,94.7545,94.764,29584.0
2023-06-02 15:25:00,99.51,99.53,99.44,99.45,28851.0,94.764,94.783,94.6973,94.7069,28851.0
2023-06-02 15:30:00,99.45,99.47,99.4,99.42,37001.0,94.7069,94.7259,94.6592,94.6783,37001.0
2023-06-02 15:35:00,99.42,99.5,99.42,99.48,40714.0,94.6783,94.7545,94.6783,94.7354,40714.0
2023-06-02 15:40:00,99.48,99.62,99.47,99.56,64771.0,94.7354,94.8688,94.7259,94.8116,64771.0
2023-06-02 15:45:00,99.56,99.66,99.54,99.66,89103.0,94.8116,94.9068,94.7926,94.9068,89103.0
2023-06-02 15:50:00,99.65,99.65,99.44,99.47,163479.0,94.8973,94.8973,94.6973,94.7259,163479.0
2023-06-02 15:55:00,99.46,99.56,99.4,99.52,276349.0,94.7164,94.8116,94.6592,94.7735,276349.0
2023-06-05 09:30:00,100.04,100.3,99.69,99.69,306679.0,95.2687,95.5163,94.9354,94.9354,306679.0
2023-06-05 09:35:00,99.7,100.12,99.58,100.08,57490.0,94.9449,95.3449,94.8307,95.3068,57490.0
2023-06-05 09:40:00,100.09,100.24,100.0,100.04,79443.0,95.3163,95.4592,95.2306,95.2687,79443.0
2023-06-05 09:45:00,100.07,100.53,100.07,100.52,67137.0,95.2973,95.7354,95.2973,95.7258,67137.0
2023-06-05 09:50:00,100.53,100.83,100.48,100.55,104838.0,95.7354,96.021,95.6877,95.7544,104838.0
2023-06-05 09:55:00,100.54,100.54,100.34,100.43,38378.0,95.7449,95.7449,95.5544,95.6401,38378.0
2023-06-05 10:00:00,100.43,100.87,100.37,100.63,100277.0,95.6401,96.0591,95.583,95.8306,100277.0
2023-06-05 10:05:00,100.63,100.84,100.55,100.7,46623.0,95.8306,96.0306,95.7544,95.8972,46623.0
2023-06-05 10:10:00,100.69,100.72,100.44,100.48,39863.0,95.8877,95.9163,95.6496,95.6877,39863.0
2023-06-05 10:15:00,100.5,100.5,100.29,100.44,49770.0,95.7068,95.7068,95.5068,95.6496,49770.0
2023-06-05 10:20:00,100.45,100.54,100.33,100.36,67999.0,95.6592,95.7449,95.5449,95.5735,67999.0
2023-06-05 10:25:00,100.36,100.52,100.34,100.42,34478.0,95.5735,95.7258,95.5544,95.6306,34478.0
2023-06-05 10:30:00,100.42,100.49,100.36,100.39,38828.0,95.6306,95.6973,95.5735,95.602,38828.0
2023-06-05 10:35:00,100.37,100.39,100.22,100.23,45258.0,95.583,95.602,95.4401,95.4497,45258.0
2023-06-05 10:40:00,100.23,100.37,100.23,100.29,36302.0,95.4497,95.583,95.4497,95.5068,36302.0
2023-06-05 10:45:00,100.29,100.42,100.25,100.27,40959.0,95.5068,95.6306,95.4687,95.4878,40959.0
2023-06-05 10:50:00,100.26,100.4,100.25,100.29,43293.0,95.4782,95.6116,95.4687,95.5068,43293.0
2023-06-05 10:55:00,100.31,100.31,100.06,100.06,45531.0,95.5258,95.5258,95.2878,95.2878,45531.0
2023-06-05 11:00:00,100.06,100.14,100.01,100.06,50096.0,95.2878,95.364,95.2402,95.2878,50096.0
2023-06-05 11:05:00,100.07,100.13,100.02,100.12,28773.0,95.2973,95.3544,95.2497,95.3449,28773.0
2023-06-05 11:10:00,100.13,100.15,99.95,99.95,30804.0,95.3544,95.3735,95.183,95.183,30804.0
2023-06-05 11:15:00,99.94,99.95,99.81,99.83,36120.0,95.1735,95.183,95.0497,95.0687,36120.0
2023-06-05 11:20:00,99.83,99.83,99.66,99.71,41609.0,95.0687,95.0687,94.9068,94.9545,41609.0
2023-06-05 11:25:00,99.69,99.69,99.58,99.58,67355.0,94.9354,94.9354,94.8307,94.8307,67355.0
2023-06-05 11:30:00,99.57,99.8,99.5,99.79,57994.0,94.8211,95.0402,94.7545,95.0306,57994.0
2023-06-05 11:35:00,99.79,99.8,99.61,99.63,40670.0,95.0306,95.0402,94.8592,94.8783,40670.0
2023-06-05 11:40:00,99.63,99.68,99.58,99.68,27726.0,94.8783,94.9259,94.8307,94.9259,27726.0
2023-06-05 11:45:00,99.69,99.71,99.59,99.6,22718.0,94.9354,94.9545,94.8402,94.8497,22718.0
2023-06-05 11:50:00,99.6,99.78,99.59,99.66,23060.0,94.8497,95.0211,94.8402,94.9068,23060.0
2023-06-05 11:55:00,99.65,99.8,99.64,99.8,28228.0,94.8973,95.0402,94.8878,95.0402,28228.0
2023-06-05 12:00:00,99.8,99.84,99.61,99.62,31560.0,95.0402,95.0783,94.8592,94.8688,31560.0
2023-06-05 12:05:00,99.61,99.67,99.58,99.67,35684.0,94.8592,94.9164,94.8307,94.9164,35684.0
2023-06-05 12:10:00,99.68,99.84,99.67,99.83,18315.0,94.9259,95.0783,94.9164,95.0687,18315.0
2023-06-05 12:15:00,99.83,99.88,99.81,99.84,22859.0,95.0687,95.1164,95.0497,95.0783,22859.0
2023-06-05 12:20:00,99.84,99.86,99.79,99.8,19665.0,95.0783,95.0973,95.0306,95.0402,19665.0
2023-06-05 12:25:00,99.8,99.88,99.78,99.86,21217.0,95.0402,95.1164,95.0211,95.0973,21217.0
2023-06-05 12:30:00,99.85,99.85,99.76,99.79,32102.0,95.0878,95.0878,95.0021,95.0306,32102.0
2023-06-05 12:35:00,99.8,99.87,99.78,99.85,28099.0,95.0402,95.1068,95.0211,95.0878,28099.0
2023-06-05 12:40:00,99.84,99.92,99.83,99.92,25528.0,95.0783,95.1544,95.0687,95.1544,25528.0
2023-06-05 12:45:00,99.92,100.01,99.91,99.99,23014.0,95.1544,95.2402,95.1449,95.2211,23014.0
2023-06-05 12:50:00,100.0,100.03,99.96,99.97,33694.0,95.2306,95.2592,95.1925,95.2021,33694.0
2023-06-05 12:55:00,99.98,100.0,99.91,99.97,19442.0,95.2116,95.2306,95.1449,95.2021,19442.0
2023-06-05 13:00:00,99.97,100.04,99.94,100.02,12972.0,95.2021,95.2687,95.1735,95.2497,12972.0
2023-06-05 13:05:00,100.03,100.05,99.97,100.02,22019.0,95.2592,95.2782,95.2021,95.2497,22019.0
2023-06-05 13:10:00,100.01,100.06,99.96,99.97,34584.0,95.2402,95.2878,95.1925,95.2021,34584.0
2023-06-05 13:15:00,99.97,100.02,99.89,100.02,28891.0,95.2021,95.2497,95.1259,95.2497,28891.0
2023-06-05 13:20:00,100.02,100.03,99.89,100.02,35864.0,95.2497,95.2592,95.1259,95.2497,35864.0
2023-06-05 13:25:00,100.01,100.04,99.9,99.94,32021.0,95.2402,95.2687,95.1354,95.1735,32021.0
2023-06-05 13:30:00,99.95,99.95,99.83,99.86,35715.0,95.183,95.183,95.0687,95.0973,35715.0
2023-06-05 13:35:00,99.86,99.91,99.83,99.88,28282.0,95.0973,95.1449,95.0687,95.1164,28282.0
2023-06-05 13:40:00,99.87,99.91,99.85,99.89,23270.0,95.1068,95.1449,95.0878,95.1259,23270.0
2023-06-05 13:45:00,99.89,99.92,99.86,99.89,30397.0,95.1259,95.1544,95.0973,95.1259,30397.0
2023-06-05 13:50:00,99.88,99.89,99.7,99.71,23130.0,95.1164,95.1259,94.9449,94.9545,23130.0
2023-06-05 13:55:00,99.71,99.81,99.67,99.75,16616.0,94.9545,95.0497,94.9164,94.9926,16616.0
2023-06-05 14:00:00,99.77,99.79,99.7,99.76,25233.0,95.0116,95.0306,94.9449,95.0021,25233.0
2023-06-05 14:05:00,99.76,99.81,99.69,99.81,38495.0,95.0021,95.0497,94.9354,95.0497,38495.0
2023-06-05 14:10:00,99.82,99.88,99.78,99.83,44947.0,95.0592,95.1164,95.0211,95.0687,44947.0
2023-06-05 14:15:00,99.82,99.97,99.82,99.97,37081.0,95.0592,95.2021,95.0592,95.2021,37081.0
2023-06-05 14:20:00,99.97,99.97,99.93,99.94,31220.0,95.2021,95.2021,95.164,95.1735,31220.0
2023-06-05 14:25:00,99.95,99.95,99.78,99.85,32921.0,95.183,95.183,95.0211,95.0878,32921.0
2023-06-05 14:30:00,99.86,99.89,99.72,99.75,57682.0,95.0973,95.1259,94.964,94.9926,57682.0
2023-06-05 14:35:00,99.76,99.79,99.6,99.63,35012.0,95.0021,95.0306,94.8497,94.8783,35012.0
2023-06-05 14:40:00,99.63,99.75,99.61,99.75,18446.0,94.8783,94.9926,94.8592,94.9926,18446.0
2023-06-05 14:45:00,99.76,99.84,99.69,99.81,52367.0,95.0021,95.0783,94.9354,95.0497,52367.0
2023-06-05 14:50:00,99.79,99.92,99.7,99.88,57861.0,95.0306,95.1544,94.9449,95.1164,57861.0
2023-06-05 14:55:00,99.88,99.96,99.88,99.95,34359.0,95.1164,95.1925,95.1164,95.183,34359.0
2023-06-05 15:00:00,99.96,99.99,99.87,99.91,47389.0,95.1925,95.2211,95.1068,95.1449,47389.0
2023-06-05 15:05:00,99.9,99.92,99.77,99.83,39100.0,95.1354,95.1544,95.0116,95.0687,39100.0
2023-06-05 15:10:00,99.83,99.92,99.83,99.89,29190.0,95.0687,95.1544,95.0687,95.1259,29190.0
2023-06-05 15:15:00,99.89,99.96,99.84,99.95,45957.0,95.1259,95.1925,95.0783,95.183,45957.0
2023-06-05 15:20:00,99.95,99.98,99.92,99.95,37146.0,95.183,95.2116,95.1544,95.183,37146.0
2023-06-05 15:25:00,99.96,99.99,99.9,99.95,36907.0,95.1925,95.2211,95.1354,95.183,36907.0
2023-06-05 15:30:00,99.95,100.05,99.93,100.0,68792.0,95.183,95.2782,95.164,95.2306,68792.0
2023-06-05 15:35:00,100.0,100.16,99.98,100.15,56865.0,95.2306,95.383,95.2116,95.3735,56865.0
2023-06-05 15:40:00,100.15,100.18,100.08,100.09,58684.0,95.3735,95.402,95.3068,95.3163,58684.0
2023-06-05 15:45:00,100.09,100.18,100.0,100.16,79413.0,95.3163,95.402,95.2306,95.383,79413.0
2023-06-05 15:50:00,100.16,100.19,99.93,99.94,114691.0,95.383,95.4116,95.164,95.1735,114691.0
2023-06-05 15:55:00,99.93,100.01,99.89,99.94,253407.0,95.164,95.2402,95.1259,95.1735,253407.0
2023-06-06 09:30:00,99.72,100.33,99.12,99.2,209302.0,94.964,95.5449,94.3926,94.4688,209302.0
2023-06-06 09:35:00,99.2,99.23,98.34,98.35,115255.0,94.4688,94.4974,93.6498,93.6593,115255.0
2023-06-06 09:40:00,98.35,98.58,97.82,98.08,205344.0,93.6593,93.8784,93.1546,93.4022,205344.0
2023-06-06 09:45:00,98.12,98.14,97.84,97.86,114210.0,93.4403,93.4593,93.1736,93.1927,114210.0
2023-06-06 09:50:00,97.86,97.97,97.7,97.83,141818.0,93.1927,93.2974,93.0403,93.1641,141818.0
2023-06-06 09:55:00,97.84,97.98,97.53,97.67,167790.0,93.1736,93.307,92.8784,93.0118,167790.0
2023-06-06 10:00:00,97.72,98.3,97.65,98.06,168588.0,93.0594,93.6117,92.9927,93.3832,168588.0
2023-06-06 10:05:00,98.05,98.12,97.8,97.93,143316.0,93.3736,93.4403,93.1356,93.2594,143316.0
2023-06-06 10:10:00,97.91,98.55,97.87,98.15,336227.0,93.2403,93.8498,93.2022,93.4689,336227.0
2023-06-06 10:15:00,98.14,98.34,98.0,98.04,109835.0,93.4593,93.6498,93.326,93.3641,109835.0
2023-06-06 10:20:00,98.05,98.17,97.96,98.05,99734.0,93.3736,93.4879,93.2879,93.3736,99734.0
2023-06-06 10:25:00,98.04,98.08,97.91,97.99,59990.0,93.3641,93.4022,93.2403,93.3165,59990.0
2023-06-06 10:30:00,97.99,98.05,97.88,97.94,66732.0,93.3165,93.3736,93.2117,93.2689,66732.0
2023-06-06 10:35:00,97.93,98.08,97.92,98.04,78463.0,93.2594,93.4022,93.2498,93.3641,78463.0
2023-06-06 10:40:00,98.03,98.22,98.03,98.17,60916.0,93.3546,93.5355,93.3546,93.4879,60916.0
2023-06-06 10:45:00,98.17,98.36,98.11,98.16,90688.0,93.4879,93.6688,93.4308,93.4784,90688.0
2023-06-06 10:50:00,98.17,98.24,98.11,98.18,52237.0,93.4879,93.5546,93.4308,93.4974,52237.0
2023-06-06 10:55:00,98.17,98.22,98.1,98.13,60688.0,93.4879,93.5355,93.4212,93.4498,60688.0
2023-06-06 11:00:00,98.13,98.23,98.05,98.23,56608.0,93.4498,93.545,93.3736,93.545,56608.0
2023-06-06 11:05:00,98.23,98.29,98.17,98.18,40594.0,93.545,93.6022,93.4879,93.4974,40594.0
2023-06-06 11:10:00,98.18,98.35,98.14,98.17,111982.0,93.4974,93.6593,93.4593,93.4879,111982.0
2023-06-06 11:15:00,98.16,98.27,98.03,98.05,127391.0,93.4784,93.5831,93.3546,93.3736,127391.0
2023-06-06 11:20:00,98.04,98.04,97.88,97.88,99831.0,93.3641,93.3641,93.2117,93.2117,99831.0
2023-06-06 11:25:00,97.9,97.91,97.78,97.85,62147.0,93.2308,93.2403,93.1165,93.1832,62147.0
2023-06-06 11:30:00,97.85,97.93,97.72,97.73,75155.0,93.1832,93.2594,93.0594,93.0689,75155.0
2023-06-06 11:35:00,97.73,97.9,97.73,97.87,54254.0,93.0689,93.2308,93.0689,93.2022,54254.0
2023-06-06 11:40:00,97.88,97.97,97.86,97.92,60573.0,93.2117,93.2974,93.1927,93.2498,60573.0
2023-06-06 11:45:00,97.92,98.02,97.9,97.95,62765.0,93.2498,93.3451,93.2308,93.2784,62765.0
2023-06-06 11:50:00,97.95,97.98,97.86,97.9,50967.0,93.2784,93.307,93.1927,93.2308,50967.0
2023-06-06 11:55:00,97.89,98.01,97.88,98.0,41891.0,93.2213,93.3355,93.2117,93.326,41891.0
2023-06-06 12:00:00,98.0,98.07,97.91,97.93,54151.0,93.326,93.3927,93.2403,93.2594,54151.0
2023-06-06 12:05:00,97.93,97.98,97.85,97.98,42021.0,93.2594,93.307,93.1832,93.307,42021.0
2023-06-06 12:10:00,97.97,97.99,97.93,97.93,33363.0,93.2974,93.3165,93.2594,93.2594,33363.0
2023-06-06 12:15:00,97.93,97.98,97.91,97.94,32819.0,93.2594,93.307,93.2403,93.2689,32819.0
2023-06-06 12:20:00,97.94,97.99,97.9,97.99,29544.0,93.2689,93.3165,93.2308,93.3165,29544.0
2023-06-06 12:25:00,97.98,98.18,97.98,98.16,57166.0,93.307,93.4974,93.307,93.4784,57166.0
2023-06-06 12:30:00,98.16,98.16,97.99,98.01,41748.0,93.4784,93.4784,93.3165,93.3355,41748.0
2023-06-06 12:35:00,98.0,98.0,97.92,97.99,18401.0,93.326,93.326,93.2498,93.3165,18401.0
2023-06-06 12:40:00,97.98,98.1,97.93,98.06,27060.0,93.307,93.4212,93.2594,93.3832,27060.0
2023-06-06 12:45:00,98.06,98.08,98.0,98.06,22299.0,93.3832,93.4022,93.326,93.3832,22299.0
2023-06-06 12:50:00,98.07,98.21,98.07,98.15,37297.0,93.3927,93.526,93.3927,93.4689,37297.0
2023-06-06 12:55:00,98.15,98.2,98.06,98.07,27405.0,93.4689,93.5165,93.3832,93.3927,27405.0
2023-06-06 13:00:00,98.08,98.14,98.08,98.14,16710.0,93.4022,93.4593,93.4022,93.4593,16710.0
2023-06-06 13:05:00,98.14,98.19,98.1,98.17,19725.0,93.4593,93.507,93.4212,93.4879,19725.0
2023-06-06 13:10:00,98.18,98.22,98.1,98.13,25476.0,93.4974,93.5355,93.4212,93.4498,25476.0
2023-06-06 13:15:00,98.12,98.19,98.11,98.16,23577.0,93.4403,93.507,93.4308,93.4784,23577.0
2023-06-06 13:20:00,98.14,98.17,98.04,98.1,51935.0,93.4593,93.4879,93.3641,93.4212,51935.0
2023-06-06 13:25:00,98.1,98.21,98.04,98.21,27237.0,93.4212,93.526,93.3641,93.526,27237.0
2023-06-06 13:30:00,98.22,98.29,98.19,98.25,26544.0,93.5355,93.6022,93.507,93.5641,26544.0
2023-06-06 13:35:00,98.26,98.29,98.14,98.17,21383.0,93.5736,93.6022,93.4593,93.4879,21383.0
2023-06-06 13:40:00,98.16,98.19,98.08,98.16,22246.0,93.4784,93.507,93.4022,93.4784,22246.0
2023-06-06 13:45:00,98.15,98.24,98.15,98.19,17953.0,93.4689,93.5546,93.4689,93.507,17953.0
2023-06-06 13:50:00,98.2,98.23,98.14,98.2,19601.0,93.5165,93.545,93.4593,93.5165,19601.0
2023-06-06 13:55:00,98.18,98.21,98.12,98.18,23034.0,93.4974,93.526,93.4403,93.4974,23034.0
2023-06-06 14:00:00,98.17,98.19,98.04,98.11,26774.0,93.4879,93.507,93.3641,93.4308,26774.0
2023-06-06 14:05:00,98.11,98.11,98.04,98.09,28629.0,93.4308,93.4308,93.3641,93.4117,28629.0
2023-06-06 14:10:00,98.09,98.22,98.08,98.19,26187.0,93.4117,93.5355,93.4022,93.507,26187.0
2023-06-06 14:15:00,98.19,98.25,98.16,98.25,18582.0,93.507,93.5641,93.4784,93.5641,18582.0
2023-06-06 14:20:00,98.23,98.32,98.22,98.3,17775.0,93.545,93.6308,93.5355,93.6117,17775.0
2023-06-06 14:25:00,98.3,98.35,98.25,98.27,35363.0,93.6117,93.6593,93.5641,93.5831,35363.0
2023-06-06 14:30:00,98.27,98.3,98.21,98.24,18638.0,93.5831,93.6117,93.526,93.5546,18638.0
2023-06-06 14:35:00,98.23,98.27,98.18,98.2,19581.0,93.545,93.5831,93.4974,93.5165,19581.0
2023-06-06 14:40:00,98.19,98.24,98.18,98.23,40147.0,93.507,93.5546,93.4974,93.545,40147.0
2023-06-06 14:45:00,98.23,98.29,98.22,98.29,18061.0,93.545,93.6022,93.5355,93.6022,18061.0
2023-06-06 14:50:00,98.28,98.37,98.26,98.33,37261.0,93.5927,93.6784,93.5736,93.6403,37261.0
2023-06-06 14:55:00,98.33,98.36,98.26,98.3,37356.0,93.6403,93.6688,93.5736,93.6117,37356.0
2023-06-06 15:00:00,98.3,98.35,98.29,98.3,33704.0,93.6117,93.6593,93.6022,93.6117,33704.0
2023-06-06 15:05:00,98.32,98.33,98.25,98.27,37418.0,93.6308,93.6403,93.5641,93.5831,37418.0
2023-06-06 15:10:00,98.25,98.26,98.19,98.2,30911.0,93.5641,93.5736,93.507,93.5165,30911.0
2023-06-06 15:15:00,98.2,98.29,98.18,98.28,75293.0,93.5165,93.6022,93.4974,93.5927,75293.0
2023-06-06 15:20:00,98.28,98.31,98.22,98.25,56183.0,93.5927,93.6212,93.5355,93.5641,56183.0
2023-06-06 15:25:00,98.26,98.3,98.21,98.28,32342.0,93.5736,93.6117,93.526,93.5927,32342.0
2023-06-06 15:30:00,98.29,98.36,98.27,98.33,60612.0,93.6022,93.6688,93.5831,93.6403,60612.0
2023-06-06 15:35:00,98.33,98.38,98.25,98.27,100066.0,93.6403,93.6879,93.5641,93.5831,100066.0
2023-06-06 15:40:00,98.26,98.3,98.22,98.28,79972.0,93.5736,93.6117,93.5355,93.5927,79972.0
2023-06-06 15:45:00,98.28,98.32,98.23,98.26,101081.0,93.5927,93.6308,93.545,93.5736,101081.0
2023-06-06 15:50:00,98.26,98.29,98.2,98.24,163437.0,93.5736,93.6022,93.5165,93.5546,163437.0
2023-06-06 15:55:00,98.23,98.27,98.14,98.22,382820.0,93.545,93.5831,93.4593,93.5355,382820.0
2023-06-07 09:30:00,98.55,98.74,98.19,98.52,179707.0,93.8498,94.0307,93.507,93.8212,179707.0
2023-06-07 09:35:00,98.52,98.62,98.4,98.42,34381.0,93.8212,93.9164,93.7069,93.726,34381.0
2023-06-07 09:40:00,98.42,98.73,98.42,98.71,90724.0,93.726,94.0212,93.726,94.0022,90724.0
2023-06-07 09:45:00,98.71,98.79,98.52,98.76,49968.0,94.0022,94.0783,93.8212,94.0498,49968.0
2023-06-07 09:50:00,98.76,98.86,98.66,98.7,61140.0,94.0498,94.145,93.9545,93.9926,61140.0
2023-06-07 09:55:00,98.7,98.81,98.68,98.73,47655.0,93.9926,94.0974,93.9736,94.0212,47655.0
2023-06-07 10:00:00,98.76,98.77,98.45,98.62,162448.0,94.0498,94.0593,93.7546,93.9164,162448.0
2023-06-07 10:05:00,98.63,98.65,98.49,98.51,92507.0,93.926,93.945,93.7926,93.8117,92507.0
2023-06-07 10:10:00,98.5,98.53,98.31,98.32,41331.0,93.8022,93.8307,93.6212,93.6308,41331.0
2023-06-07 10:15:00,98.31,98.41,98.23,98.27,80535.0,93.6212,93.7165,93.545,93.5831,80535.0
2023-06-07 10:20:00,98.29,98.41,98.28,98.36,53382.0,93.6022,93.7165,93.5927,93.6688,53382.0
2023-06-07 10:25:00,98.36,98.45,98.34,98.44,34142.0,93.6688,93.7546,93.6498,93.745,34142.0
2023-06-07 10:30:00,98.46,98.53,98.36,98.39,28245.0,93.7641,93.8307,93.6688,93.6974,28245.0
2023-06-07 10:35:00,98.39,98.39,98.23,98.31,31015.0,93.6974,93.6974,93.545,93.6212,31015.0
2023-06-07 10:40:00,98.3,98.3,97.98,98.12,76312.0,93.6117,93.6117,93.307,93.4403,76312.0
2023-06-07 10:45:00,98.13,98.32,98.1,98.23,78668.0,93.4498,93.6308,93.4212,93.545,78668.0
2023-06-07 10:50:00,98.23,98.35,98.22,98.24,40189.0,93.545,93.6593,93.5355,93.5546,40189.0
2023-06-07 10:55:00,98.27,98.29,98.16,98.21,39837.0,93.5831,93.6022,93.4784,93.526,39837.0
2023-06-07 11:00:00,98.2,98.28,98.19,98.22,25450.0,93.5165,93.5927,93.507,93.5355,25450.0
2023-06-07 11:05:00,98.21,98.21,98.08,98.1,23551.0,93.526,93.526,93.4022,93.4212,23551.0
2023-06-07 11:10:00,98.12,98.14,98.03,98.08,32757.0,93.4403,93.4593,93.3546,93.4022,32757.0
2023-06-07 11:15:00,98.08,98.18,98.06,98.15,42807.0,93.4022,93.4974,93.3832,93.4689,42807.0
2023-06-07 11:20:00,98.15,98.15,98.04,98.08,21480.0,93.4689,93.4689,93.3641,93.4022,21480.0
2023-06-07 11:25:00,98.08,98.29,98.07,98.27,33247.0,93.4022,93.6022,93.3927,93.5831,33247.0
2023-06-07 11:30:00,98.27,98.31,98.22,98.3,31226.0,93.5831,93.6212,93.5355,93.6117,31226.0
2023-06-07 11:35:00,98.29,98.3,98.15,98.17,32780.0,93.6022,93.6117,93.4689,93.4879,32780.0
2023-06-07 11:40:00,98.16,98.16,98.03,98.03,38429.0,93.4784,93.4784,93.3546,93.3546,38429.0
2023-06-07 11:45:00,98.03,98.16,98.02,98.12,17284.0,93.3546,93.4784,93.3451,93.4403,17284.0
2023-06-07 11:50:00,98.12,98.12,97.84,97.84,44940.0,93.4403,93.4403,93.1736,93.1736,44940.0
2023-06-07 11:55:00,97.84,97.87,97.73,97.8,63531.0,93.1736,93.2022,93.0689,93.1356,63531.0
2023-06-07 12:00:00,97.8,98.0,97.79,97.97,37443.0,93.1356,93.326,93.126,93.2974,37443.0
2023-06-07 12:05:00,97.98,97.98,97.89,97.95,22849.0,93.307,93.307,93.2213,93.2784,22849.0
2023-06-07 12:10:00,97.94,97.96,97.83,97.89,34113.0,93.2689,93.2879,93.1641,93.2213,34113.0
2023-06-07 12:15:00,97.89,97.99,97.89,97.94,31840.0,93.2213,93.3165,93.2213,93.2689,31840.0
2023-06-07 12:20:00,97.93,97.98,97.86,97.87,57684.0,93.2594,93.307,93.1927,93.2022,57684.0
2023-06-07 12:25:00,97.87,98.03,97.83,97.98,39569.0,93.2022,93.3546,93.1641,93.307,39569.0
2023-06-07 12:30:00,97.99,98.16,97.99,98.13,25652.0,93.3165,93.4784,93.3165,93.4498,25652.0
2023-06-07 12:35:00,98.13,98.14,98.01,98.03,23123.0,93.4498,93.4593,93.3355,93.3546,23123.0
2023-06-07 12:40:00,98.04,98.04,97.89,97.9,14996.0,93.3641,93.3641,93.2213,93.2308,14996.0
2023-06-07 12:45:00,97.91,98.03,97.89,97.96,32578.0,93.2403,93.3546,93.2213,93.2879,32578.0
2023-06-07 12:50:00,97.96,97.96,97.81,97.82,35865.0,93.2879,93.2879,93.1451,93.1546,35865.0
2023-06-07 12:55:00,97.83,97.86,97.72,97.78,43390.0,93.1641,93.1927,93.0594,93.1165,43390.0
2023-06-07 13:00:00,97.79,97.84,97.73,97.75,27744.0,93.126,93.1736,93.0689,93.0879,27744.0
2023-06-07 13:05:00,97.75,97.77,97.66,97.75,28523.0,93.0879,93.107,93.0022,93.0879,28523.0
2023-06-07 13:10:00,97.76,97.84,97.67,97.69,40183.0,93.0975,93.1736,93.0118,93.0308,40183.0
2023-06-07 13:15:00,97.68,97.76,97.65,97.68,21894.0,93.0213,93.0975,92.9927,93.0213,21894.0
2023-06-07 13:20:00,97.68,97.72,97.59,97.62,33530.0,93.0213,93.0594,92.9356,92.9641,33530.0
2023-06-07 13:25:00,97.61,97.71,97.59,97.65,21065.0,92.9546,93.0498,92.9356,92.9927,21065.0
2023-06-07 13:30:00,97.65,97.72,97.63,97.65,31830.0,92.9927,93.0594,92.9737,92.9927,31830.0
2023-06-07 13:35:00,97.67,97.75,97.65,97.74,22528.0,93.0118,93.0879,92.9927,93.0784,22528.0
2023-06-07 13:40:00,97.75,97.78,97.66,97.78,22334.0,93.0879,93.1165,93.0022,93.1165,22334.0
2023-06-07 13:45:00,97.78,97.88,97.77,97.85,38505.0,93.1165,93.2117,93.107,93.1832,38505.0
2023-06-07 13:50:00,97.84,97.86,97.81,97.84,21925.0,93.1736,93.1927,93.1451,93.1736,21925.0
2023-06-07 13:55:00,97.84,97.96,97.83,97.93,23458.0,93.1736,93.2879,93.1641,93.2594,23458.0
2023-06-07 14:00:00,97.93,98.01,97.92,97.98,27648.0,93.2594,93.3355,93.2498,93.307,27648.0
2023-06-07 14:05:00,97.98,98.08,97.98,98.08,33778.0,93.307,93.4022,93.307,93.4022,33778.0
2023-06-07 14:10:00,98.08,98.09,97.97,97.99,31620.0,93.4022,93.4117,93.2974,93.3165,31620.0
2023-06-07 14:15:00,98.0,98.01,97.9,97.96,27910.0,93.326,93.3355,93.2308,93.2879,27910.0
2023-06-07 14:20:00,97.97,97.99,97.96,97.98,22016.0,93.2974,93.3165,93.2879,93.307,22016.0
2023-06-07 14:25:00,97.98,97.99,97.81,97.81,39490.0,93.307,93.3165,93.1451,93.1451,39490.0
2023-06-07 14:30:00,97.81,97.9,97.81,97.82,21928.0,93.1451,93.2308,93.1451,93.1546,21928.0
2023-06-07 14:35:00,97.83,97.9,97.79,97.88,19670.0,93.1641,93.2308,93.126,93.2117,19670.0
2023-06-07 14:40:00,97.87,97.9,97.85,97.89,23324.0,93.2022,93.2308,93.1832,93.2213,23324.0
2023-06-07 14:45:00,97.89,97.96,97.88,97.95,16191.0,93.2213,93.2879,93.2117,93.2784,16191.0
2023-06-07 14:50:00,97.94,97.97,97.89,97.96,13179.0,93.2689,93.2974,93.2213,93.2879,13179.0
2023-06-07 14:55:00,97.95,98.01,97.95,97.99,21513.0,93.2784,93.3355,93.2784,93.3165,21513.0
2023-06-07 15:00:00,97.99,98.02,97.94,98.0,26340.0,93.3165,93.3451,93.2689,93.326,26340.0
2023-06-07 15:05:00,98.0,98.05,97.97,98.0,29654.0,93.326,93.3736,93.2974,93.326,29654.0
2023-06-07 15:10:00,98.0,98.06,97.94,98.06,20446.0,93.326,93.3832,93.2689,93.3832,20446.0
2023-06-07 15:15:00,98.06,98.16,98.05,98.13,26289.0,93.3832,93.4784,93.3736,93.4498,26289.0
2023-06-07 15:20:00,98.14,98.21,98.1,98.13,46226.0,93.4593,93.526,93.4212,93.4498,46226.0
2023-06-07 15:25:00,98.13,98.15,98.06,98.1,164620.0,93.4498,93.4689,93.3832,93.4212,164620.0
2023-06-07 15:30:00,98.1,98.16,98.07,98.1,36745.0,93.4212,93.4784,93.3927,93.4212,36745.0
2023-06-07 15:35:00,98.11,98.17,98.06,98.06,57891.0,93.4308,93.4879,93.3832,93.3832,57891.0
2023-06-07 15:40:00,98.07,98.11,98.01,98.07,58273.0,93.3927,93.4308,93.3355,93.3927,58273.0
2023-06-07 15:45:00,98.08,98.13,98.01,98.08,129072.0,93.4022,93.4498,93.3355,93.4022,129072.0
2023-06-07 15:50:00,98.09,98.11,97.91,97.92,150937.0,93.4117,93.4308,93.2403,93.2498,150937.0
2023-06-07 15:55:00,97.93,97.96,97.82,97.93,333749.0,93.2594,93.2879,93.1546,93.2594,333749.0
2023-06-08 09:30:00,97.65,97.69,96.92,97.66,232523.0,92.9927,93.0308,92.2975,93.0022,232523.0
2023-06-08 09:35:00,97.68,98.13,97.63,98.0,92745.0,93.0213,93.4498,92.9737,93.326,92745.0
2023-06-08 09:40:00,98.02,98.08,97.84,97.87,55036.0,93.3451,93.4022,93.1736,93.2022,55036.0
2023-06-08 09:45:00,97.88,97.88,97.6,97.85,66352.0,93.2117,93.2117,92.9451,93.1832,66352.0
2023-06-08 09:50:00,97.87,98.23,97.8,98.23,60069.0,93.2022,93.545,93.1356,93.545,60069.0
2023-06-08 09:55:00,98.22,98.52,98.16,98.43,88820.0,93.5355,93.8212,93.4784,93.7355,88820.0
2023-06-08 10:00:00,98.44,98.44,98.15,98.33,53967.0,93.745,93.745,93.4689,93.6403,53967.0
2023-06-08 10:05:00,98.32,98.53,98.31,98.44,77057.0,93.6308,93.8307,93.6212,93.745,77057.0
2023-06-08 10:10:00,98.45,98.48,98.27,98.32,51771.0,93.7546,93.7831,93.5831,93.6308,51771.0
2023-06-08 10:15:00,98.32,98.33,98.13,98.19,58923.0,93.6308,93.6403,93.4498,93.507,58923.0
2023-06-08 10:20:00,98.19,98.33,98.19,98.25,53365.0,93.507,93.6403,93.507,93.5641,53365.0
2023-06-08 10:25:00,98.22,98.3,98.17,98.2,56794.0,93.5355,93.6117,93.4879,93.5165,56794.0
2023-06-08 10:30:00,98.2,98.34,98.19,98.34,46473.0,93.5165,93.6498,93.507,93.6498,46473.0
2023-06-08 10:35:00,98.34,98.35,98.17,98.2,36729.0,93.6498,93.6593,93.4879,93.5165,36729.0
2023-06-08 10:40:00,98.2,98.21,98.07,98.15,41277.0,93.5165,93.526,93.3927,93.4689,41277.0
2023-06-08 10:45:00,98.15,98.32,98.15,98.31,32370.0,93.4689,93.6308,93.4689,93.6212,32370.0
2023-06-08 10:50:00,98.32,98.4,98.29,98.31,33517.0,93.6308,93.7069,93.6022,93.6212,33517.0
2023-06-08 10:55:00,98.31,98.31,98.23,98.27,40848.0,93.6212,93.6212,93.545,93.5831,40848.0
2023-06-08 11:00:00,98.28,98.3,98.19,98.24,29303.0,93.5927,93.6117,93.507,93.5546,29303.0
2023-06-08 11:05:00,98.23,98.25,98.12,98.19,42496.0,93.545,93.5641,93.4403,93.507,42496.0
2023-06-08 11:10:00,98.2,98.29,98.17,98.26,30634.0,93.5165,93.6022,93.4879,93.5736,30634.0
2023-06-08 11:15:00,98.26,98.28,98.17,98.19,29281.0,93.5736,93.5927,93.4879,93.507,29281.0
2023-06-08 11:20:00,98.21,98.24,98.18,98.23,25366.0,93.526,93.5546,93.4974,93.545,25366.0
2023-06-08 11:25:00,98.23,98.23,98.11,98.16,34739.0,93.545,93.545,93.4308,93.4784,34739.0
2023-06-08 11:30:00,98.17,98.18,98.07,98.16,30261.0,93.4879,93.4974,93.3927,93.4784,30261.0
2023-06-08 11:35:00,98.17,98.17,98.09,98.15,19466.0,93.4879,93.4879,93.4117,93.4689,19466.0
2023-06-08 11:40:00,98.15,98.2,98.12,98.18,31310.0,93.4689,93.5165,93.4403,93.4974,31310.0
2023-06-08 11:45:00,98.19,98.25,98.12,98.15,43044.0,93.507,93.5641,93.4403,93.4689,43044.0
2023-06-08 11:50:00,98.15,98.26,98.13,98.23,30655.0,93.4689,93.5736,93.4498,93.545,30655.0
2023-06-08 11:55:00,98.22,98.29,98.2,98.22,16331.0,93.5355,93.6022,93.5165,93.5355,16331.0
2023-06-08 12:00:00,98.2,98.2,98.08,98.17,27031.0,93.5165,93.5165,93.4022,93.4879,27031.0
2023-06-08 12:05:00,98.18,98.19,98.12,98.18,18922.0,93.4974,93.507,93.4403,93.4974,18922.0
2023-06-08 12:10:00,98.17,98.27,98.16,98.22,18494.0,93.4879,93.5831,93.4784,93.5355,18494.0
2023-06-08 12:15:00,98.22,98.4,98.19,98.39,55125.0,93.5355,93.7069,93.507,93.6974,55125.0
2023-06-08 12:20:00,98.4,98.55,98.4,98.53,35988.0,93.7069,93.8498,93.7069,93.8307,35988.0
2023-06-08 12:25:00,98.53,98.58,98.47,98.54,30083.0,93.8307,93.8784,93.7736,93.8403,30083.0
2023-06-08 12:30:00,98.53,98.57,98.45,98.48,30097.0,93.8307,93.8688,93.7546,93.7831,30097.0
2023-06-08 12:35:00,98.47,98.47,98.34,98.36,16696.0,93.7736,93.7736,93.6498,93.6688,16696.0
2023-06-08 12:40:00,98.35,98.42,98.34,98.39,20964.0,93.6593,93.726,93.6498,93.6974,20964.0
2023-06-08 12:45:00,98.39,98.42,98.29,98.33,28629.0,93.6974,93.726,93.6022,93.6403,28629.0
2023-06-08 12:50:00,98.33,98.44,98.33,98.44,25273.0,93.6403,93.745,93.6403,93.745,25273.0
2023-06-08 12:55:00,98.46,98.49,98.41,98.42,22822.0,93.7641,93.7926,93.7165,93.726,22822.0
2023-06-08 13:00:00,98.42,98.43,98.36,98.38,62458.0,93.726,93.7355,93.6688,93.6879,62458.0
2023-06-08 13:05:00,98.38,98.45,98.34,98.39,78093.0,93.6879,93.7546,93.6498,93.6974,78093.0
2023-06-08 13:10:00,98.4,98.52,98.37,98.48,33673.0,93.7069,93.8212,93.6784,93.7831,33673.0
2023-06-08 13:15:00,98.48,98.54,98.43,98.54,46173.0,93.7831,93.8403,93.7355,93.8403,46173.0
2023-06-08 13:20:00,98.54,98.55,98.5,98.53,27500.0,93.8403,93.8498,93.8022,93.8307,27500.0
2023-06-08 13:25:00,98.54,98.55,98.42,98.42,56123.0,93.8403,93.8498,93.726,93.726,56123.0
2023-06-08 13:30:00,98.43,98.45,98.41,98.45,33739.0,93.7355,93.7546,93.7165,93.7546,33739.0
2023-06-08 13:35:00,98.45,98.57,98.41,98.5,56174.0,93.7546,93.8688,93.7165,93.8022,56174.0
2023-06-08 13:40:00,98.51,98.54,98.42,98.51,28410.0,93.8117,93.8403,93.726,93.8117,28410.0
2023-06-08 13:45:00,98.51,98.59,98.46,98.56,37787.0,93.8117,93.8879,93.7641,93.8593,37787.0
2023-06-08 13:50:00,98.57,98.6,98.48,98.48,36961.0,93.8688,93.8974,93.7831,93.7831,36961.0
2023-06-08 13:55:00,98.48,98.53,98.46,98.53,41552.0,93.7831,93.8307,93.7641,93.8307,41552.0
2023-06-08 14:00:00,98.53,98.57,98.5,98.5,51203.0,93.8307,93.8688,93.8022,93.8022,51203.0
2023-06-08 14:05:00,98.5,98.72,98.5,98.71,49650.0,93.8022,94.0117,93.8022,94.0022,49650.0
2023-06-08 14:10:00,98.7,98.76,98.64,98.75,86253.0,93.9926,94.0498,93.9355,94.0402,86253.0
2023-06-08 14:15:00,98.76,98.82,98.71,98.81,41293.0,94.0498,94.1069,94.0022,94.0974,41293.0
2023-06-08 14:20:00,98.81,98.9,98.79,98.88,50682.0,94.0974,94.1831,94.0783,94.164,50682.0
2023-06-08 14:25:00,98.87,98.94,98.86,98.9,47128.0,94.1545,94.2212,94.145,94.1831,47128.0
2023-06-08 14:30:00,98.9,98.91,98.83,98.87,30964.0,94.1831,94.1926,94.1164,94.1545,30964.0
2023-06-08 14:35:00,98.87,98.91,98.84,98.87,27951.0,94.1545,94.1926,94.126,94.1545,27951.0
2023-06-08 14:40:00,98.88,98.94,98.85,98.94,27031.0,94.164,94.2212,94.1355,94.2212,27031.0
2023-06-08 14:45:00,98.94,98.98,98.88,98.98,37774.0,94.2212,94.2593,94.164,94.2593,37774.0
2023-06-08 14:50:00,98.99,99.04,98.97,98.98,60801.0,94.2688,94.3164,94.2498,94.2593,60801.0
2023-06-08 14:55:00,98.98,99.1,98.97,99.1,34180.0,94.2593,94.3736,94.2498,94.3736,34180.0
2023-06-08 15:00:00,99.11,99.14,99.05,99.12,61820.0,94.3831,94.4116,94.3259,94.3926,61820.0
2023-06-08 15:05:00,99.11,99.12,98.98,99.06,58796.0,94.3831,94.3926,94.2593,94.3355,58796.0
2023-06-08 15:10:00,99.05,99.13,99.03,99.09,39737.0,94.3259,94.4021,94.3069,94.364,39737.0
2023-06-08 15:15:00,99.09,99.13,99.03,99.06,76344.0,94.364,94.4021,94.3069,94.3355,76344.0
2023-06-08 15:20:00,99.08,99.09,99.0,99.04,59257.0,94.3545,94.364,94.2783,94.3164,59257.0
2023-06-08 15:25:00,99.03,99.03,98.96,98.97,55331.0,94.3069,94.3069,94.2402,94.2498,55331.0
2023-06-08 15:30:00,98.98,98.98,98.88,98.93,53306.0,94.2593,94.2593,94.164,94.2117,53306.0
2023-06-08 15:35:00,98.91,98.98,98.85,98.97,72852.0,94.1926,94.2593,94.1355,94.2498,72852.0
2023-06-08 15:40:00,98.97,98.99,98.9,98.97,95301.0,94.2498,94.2688,94.1831,94.2498,95301.0
2023-06-08 15:45:00,98.98,99.06,98.95,99.05,66856.0,94.2593,94.3355,94.2307,94.3259,66856.0
2023-06-08 15:50:00,99.05,99.18,99.04,99.13,189557.0,94.3259,94.4497,94.3164,94.4021,189557.0
2023-06-08 15:55:00,99.13,99.18,99.05,99.14,472353.0,94.4021,94.4497,94.3259,94.4116,472353.0
2023-06-09 09:30:00,98.82,98.96,98.25,98.63,135296.0,94.1069,94.2402,93.5641,93.926,135296.0
2023-06-09 09:35:00,98.62,98.63,98.35,98.45,63509.0,93.9164,93.926,93.6593,93.7546,63509.0
2023-06-09 09:40:00,98.45,98.55,98.35,98.45,85594.0,93.7546,93.8498,93.6593,93.7546,85594.0
2023-06-09 09:45:00,98.45,98.6,98.39,98.52,77016.0,93.7546,93.8974,93.6974,93.8212,77016.0
2023-06-09 09:50:00,98.56,98.61,98.37,98.38,78638.0,93.8593,93.9069,93.6784,93.6879,78638.0
2023-06-09 09:55:00,98.38,98.47,98.33,98.33,52236.0,93.6879,93.7736,93.6403,93.6403,52236.0
2023-06-09 10:00:00,98.34,98.34,98.25,98.29,60137.0,93.6498,93.6498,93.5641,93.6022,60137.0
2023-06-09 10:05:00,98.31,98.63,98.28,98.45,81255.0,93.6212,93.926,93.5927,93.7546,81255.0
2023-06-09 10:10:00,98.47,98.6,98.4,98.52,38765.0,93.7736,93.8974,93.7069,93.8212,38765.0
2023-06-09 10:15:00,98.53,98.57,98.48,98.54,34529.0,93.8307,93.8688,93.7831,93.8403,34529.0
2023-06-09 10:20:00,98.54,98.56,98.47,98.54,35318.0,93.8403,93.8593,93.7736,93.8403,35318.0
2023-06-09 10:25:00,98.53,98.59,98.47,98.49,36569.0,93.8307,93.8879,93.7736,93.7926,36569.0
2023-06-09 10:30:00,98.48,98.54,98.38,98.39,36689.0,93.7831,93.8403,93.6879,93.6974,36689.0
2023-06-09 10:35:00,98.4,98.42,98.31,98.34,36787.0,93.7069,93.726,93.6212,93.6498,36787.0
2023-06-09 10:40:00,98.34,98.34,98.15,98.22,53384.0,93.6498,93.6498,93.4689,93.5355,53384.0
2023-06-09 10:45:00,98.22,98.33,98.12,98.14,37712.0,93.5355,93.6403,93.4403,93.4593,37712.0
2023-06-09 10:50:00,98.13,98.14,98.02,98.06,72579.0,93.4498,93.4593,93.3451,93.3832,72579.0
2023-06-09 10:55:00,98.07,98.21,98.07,98.13,38595.0,93.3927,93.526,93.3927,93.4498,38595.0
2023-06-09 11:00:00,98.14,98.19,98.1,98.13,29543.0,93.4593,93.507,93.4212,93.4498,29543.0
2023-06-09 11:05:00,98.13,98.18,98.08,98.12,27790.0,93.4498,93.4974,93.4022,93.4403,27790.0
2023-06-09 11:10:00,98.12,98.31,98.11,98.3,32011.0,93.4403,93.6212,93.4308,93.6117,32011.0
2023-06-09 11:15:00,98.29,98.3,98.14,98.17,38070.0,93.6022,93.6117,93.4593,93.4879,38070.0
2023-06-09 11:20:00,98.16,98.23,98.08,98.11,38338.0,93.4784,93.545,93.4022,93.4308,38338.0
2023-06-09 11:25:00,98.1,98.1,97.86,97.87,83259.0,93.4212,93.4212,93.1927,93.2022,83259.0
2023-06-09 11:30:00,97.86,97.87,97.76,97.8,72406.0,93.1927,93.2022,93.0975,93.1356,72406.0
2023-06-09 11:35:00,97.8,97.98,97.78,97.86,37024.0,93.1356,93.307,93.1165,93.1927,37024.0
2023-06-09 11:40:00,97.87,97.87,97.8,97.83,28076.0,93.2022,93.2022,93.1356,93.1641,28076.0
2023-06-09 11:45:00,97.82,97.91,97.78,97.86,28741.0,93.1546,93.2403,93.1165,93.1927,28741.0
2023-06-09 11:50:00,97.86,97.94,97.84,97.87,31280.0,93.1927,93.2689,93.1736,93.2022,31280.0
2023-06-09 11:55:00,97.87,97.89,97.66,97.7,45171.0,93.2022,93.2213,93.0022,93.0403,45171.0
2023-06-09 12:00:00,97.69,97.78,97.64,97.73,55922.0,93.0308,93.1165,92.9832,93.0689,55922.0
2023-06-09 12:05:00,97.73,97.85,97.73,97.76,45988.0,93.0689,93.1832,93.0689,93.0975,45988.0
2023-06-09 12:10:00,97.77,97.87,97.77,97.86,28570.0,93.107,93.2022,93.107,93.1927,28570.0
2023-06-09 12:15:00,97.86,97.96,97.82,97.95,42346.0,93.1927,93.2879,93.1546,93.2784,42346.0
2023-06-09 12:20:00,97.96,97.98,97.88,97.9,27446.0,93.2879,93.307,93.2117,93.2308,27446.0
2023-06-09 12:25:00,97.89,97.9,97.78,97.83,27410.0,93.2213,93.2308,93.1165,93.1641,27410.0
2023-06-09 12:30:00,97.82,97.91,97.76,97.83,74117.0,93.1546,93.2403,93.0975,93.1641,74117.0
2023-06-09 12:35:00,97.82,97.86,97.76,97.8,69384.0,93.1546,93.1927,93.0975,93.1356,69384.0
2023-06-09 12:40:00,97.81,97.84,97.76,97.8,34207.0,93.1451,93.1736,93.0975,93.1356,34207.0
2023-06-09 12:45:00,97.8,97.81,97.7,97.76,46169.0,93.1356,93.1451,93.0403,93.0975,46169.0
2023-06-09 12:50:00,97.78,97.82,97.74,97.81,28447.0,93.1165,93.1546,93.0784,93.1451,28447.0
2023-06-09 12:55:00,97.81,97.84,97.76,97.77,16749.0,93.1451,93.1736,93.0975,93.107,16749.0
2023-06-09 13:00:00,97.79,97.88,97.77,97.86,14059.0,93.126,93.2117,93.107,93.1927,14059.0
2023-06-09 13:05:00,97.86,97.92,97.84,97.9,20908.0,93.1927,93.2498,93.1736,93.2308,20908.0
2023-06-09 13:10:00,97.9,97.92,97.82,97.84,11895.0,93.2308,93.2498,93.1546,93.1736,11895.0
2023-06-09 13:15:00,97.86,97.88,97.81,97.83,13178.0,93.1927,93.2117,93.1451,93.1641,13178.0
2023-06-09 13:20:00,97.82,97.89,97.8,97.88,18523.0,93.1546,93.2213,93.1356,93.2117,18523.0
2023-06-09 13:25:00,97.87,97.96,97.85,97.96,20415.0,93.2022,93.2879,93.1832,93.2879,20415.0
2023-06-09 13:30:00,97.96,98.01,97.95,97.98,23422.0,93.2879,93.3355,93.2784,93.307,23422.0
2023-06-09 13:35:00,97.98,98.0,97.94,98.0,14272.0,93.307,93.326,93.2689,93.326,14272.0
2023-06-09 13:40:00,97.99,98.09,97.98,98.08,35531.0,93.3165,93.4117,93.307,93.4022,35531.0
2023-06-09 13:45:00,98.08,98.11,97.91,97.93,33844.0,93.4022,93.4308,93.2403,93.2594,33844.0
2023-06-09 13:50:00,97.94,98.07,97.93,97.98,31976.0,93.2689,93.3927,93.2594,93.307,31976.0
2023-06-09 13:55:00,97.98,98.01,97.94,98.0,26291.0,93.307,93.3355,93.2689,93.326,26291.0
2023-06-09 14:00:00,97.99,98.0,97.95,97.98,15532.0,93.3165,93.326,93.2784,93.307,15532.0
2023-06-09 14:05:00,97.98,98.01,97.97,97.98,20959.0,93.307,93.3355,93.2974,93.307,20959.0
2023-06-09 14:10:00,97.99,98.01,97.9,97.92,23979.0,93.3165,93.3355,93.2308,93.2498,23979.0
2023-06-09 14:15:00,97.91,97.92,97.85,97.91,35421.0,93.2403,93.2498,93.1832,93.2403,35421.0
2023-06-09 14:20:00,97.9,97.99,97.87,97.98,23505.0,93.2308,93.3165,93.2022,93.307,23505.0
2023-06-09 14:25:00,97.98,97.98,97.88,97.92,21541.0,93.307,93.307,93.2117,93.2498,21541.0
2023-06-09 14:30:00,97.93,97.93,97.84,97.89,13033.0,93.2594,93.2594,93.1736,93.2213,13033.0
2023-06-09 14:35:00,97.88,97.92,97.84,97.84,14417.0,93.2117,93.2498,93.1736,93.1736,14417.0
2023-06-09 14:40:00,97.84,97.93,97.84,97.93,17303.0,93.1736,93.2594,93.1736,93.2594,17303.0
2023-06-09 14:45:00,97.92,97.93,97.86,97.89,17362.0,93.2498,93.2594,93.1927,93.2213,17362.0
2023-06-09 14:50:00,97.9,97.92,97.83,97.84,23490.0,93.2308,93.2498,93.1641,93.1736,23490.0
2023-06-09 14:55:00,97.84,97.87,97.81,97.85,34066.0,93.1736,93.2022,93.1451,93.1832,34066.0
2023-06-09 15:00:00,97.84,97.95,97.83,97.92,31548.0,93.1736,93.2784,93.1641,93.2498,31548.0
2023-06-09 15:05:00,97.92,97.94,97.86,97.87,31699.0,93.2498,93.2689,93.1927,93.2022,31699.0
2023-06-09 15:10:00,97.88,97.93,97.85,97.93,16065.0,93.2117,93.2594,93.1832,93.2594,16065.0
2023-06-09 15:15:00,97.95,98.0,97.89,97.96,23590.0,93.2784,93.326,93.2213,93.2879,23590.0
2023-06-09 15:20:00,97.97,98.0,97.94,97.97,21401.0,93.2974,93.326,93.2689,93.2974,21401.0
2023-06-09 15:25:00,97.97,98.0,97.92,97.95,31471.0,93.2974,93.326,93.2498,93.2784,31471.0
2023-06-09 15:30:00,97.95,98.02,97.92,97.97,231488.0,93.2784,93.3451,93.2498,93.2974,231488.0
2023-06-09 15:35:00,97.96,98.03,97.91,97.99,72609.0,93.2879,93.3546,93.2403,93.3165,72609.0
2023-06-09 15:40:00,98.0,98.04,97.98,97.99,83423.0,93.326,93.3641,93.307,93.3165,83423.0
2023-06-09 15:45:00,97.98,98.03,97.95,97.97,95516.0,93.307,93.3546,93.2784,93.2974,95516.0
2023-06-09 15:50:00,97.97,98.05,97.9,97.98,120312.0,93.2974,93.3736,93.2308,93.307,120312.0
2023-06-09 15:55:00,97.98,98.0,97.93,97.94,205821.0,93.307,93.326,93.2594,93.2689,205821.0
2023-06-12 09:30:00,98.02,98.15,97.74,98.02,155682.0,93.3451,93.4689,93.0784,93.3451,155682.0
2023-06-12 09:35:00,98.01,98.05,97.85,97.97,66856.0,93.3355,93.3736,93.1832,93.2974,66856.0
2023-06-12 09:40:00,97.98,98.06,97.86,97.88,101040.0,93.307,93.3832,93.1927,93.2117,101040.0
2023-06-12 09:45:00,97.93,97.95,97.77,97.87,71201.0,93.2594,93.2784,93.107,93.2022,71201.0
2023-06-12 09:50:00,97.88,97.95,97.81,97.94,70521.0,93.2117,93.2784,93.1451,93.2689,70521.0
2023-06-12 09:55:00,97.95,97.99,97.91,97.97,37769.0,93.2784,93.3165,93.2403,93.2974,37769.0
2023-06-12 10:00:00,97.97,97.97,97.88,97.91,41199.0,93.2974,93.2974,93.2117,93.2403,41199.0
2023-06-12 10:05:00,97.9,97.9,97.82,97.83,42629.0,93.2308,93.2308,93.1546,93.1641,42629.0
2023-06-12 10:10:00,97.83,98.16,97.83,98.13,37522.0,93.1641,93.4784,93.1641,93.4498,37522.0
2023-06-12 10:15:00,98.11,98.11,97.89,97.92,60178.0,93.4308,93.4308,93.2213,93.2498,60178.0
2023-06-12 10:20:00,97.91,97.97,97.86,97.93,42474.0,93.2403,93.2974,93.1927,93.2594,42474.0
2023-06-12 10:25:00,97.94,97.96,97.77,97.88,48034.0,93.2689,93.2879,93.107,93.2117,48034.0
2023-06-12 10:30:00,97.89,98.01,97.84,97.94,50575.0,93.2213,93.3355,93.1736,93.2689,50575.0
2023-06-12 10:35:00,97.95,98.03,97.86,97.88,43227.0,93.2784,93.3546,93.1927,93.2117,43227.0
2023-06-12 10:40:00,97.89,97.92,97.77,97.8,28295.0,93.2213,93.2498,93.107,93.1356,28295.0
2023-06-12 10:45:00,97.8,97.87,97.79,97.87,36911.0,93.1356,93.2022,93.126,93.2022,36911.0
2023-06-12 10:50:00,97.88,97.92,97.8,97.83,31494.0,93.2117,93.2498,93.1356,93.1641,31494.0
2023-06-12 10:55:00,97.82,97.84,97.7,97.74,42777.0,93.1546,93.1736,93.0403,93.0784,42777.0
2023-06-12 11:00:00,97.77,97.84,97.63,97.63,70952.0,93.107,93.1736,92.9737,92.9737,70952.0
2023-06-12 11:05:00,97.62,97.71,97.52,97.57,137842.0,92.9641,93.0498,92.8689,92.9165,137842.0
2023-06-12 11:10:00,97.57,97.65,97.52,97.64,75546.0,92.9165,92.9927,92.8689,92.9832,75546.0
2023-06-12 11:15:00,97.65,97.71,97.6,97.69,70510.0,92.9927,93.0498,92.9451,93.0308,70510.0
2023-06-12 11:20:00,97.69,97.71,97.64,97.7,49003.0,93.0308,93.0498,92.9832,93.0403,49003.0
2023-06-12 11:25:00,97.69,97.78,97.67,97.75,83504.0,93.0308,93.1165,93.0118,93.0879,83504.0
2023-06-12 11:30:00,97.78,97.98,97.75,97.94,42113.0,93.1165,93.307,93.0879,93.2689,42113.0
2023-06-12 11:35:00,97.93,97.95,97.85,97.86,39313.0,93.2594,93.2784,93.1832,93.1927,39313.0
2023-06-12 11:40:00,97.86,97.87,97.81,97.87,35748.0,93.1927,93.2022,93.1451,93.2022,35748.0
2023-06-12 11:45:00,97.88,97.95,97.85,97.91,25643.0,93.2117,93.2784,93.1832,93.2403,25643.0
2023-06-12 11:50:00,97.9,97.9,97.83,97.84,28679.0,93.2308,93.2308,93.1641,93.1736,28679.0
2023-06-12 11:55:00,97.83,97.89,97.79,97.88,47309.0,93.1641,93.2213,93.126,93.2117,47309.0
2023-06-12 12:00:00,97.88,97.9,97.83,97.85,31141.0,93.2117,93.2308,93.1641,93.1832,31141.0
2023-06-12 12:05:00,97.85,97.94,97.85,97.91,60663.0,93.1832,93.2689,93.1832,93.2403,60663.0
2023-06-12 12:10:00,97.91,97.93,97.86,97.88,27470.0,93.2403,93.2594,93.1927,93.2117,27470.0
2023-06-12 12:15:00,97.88,97.9,97.86,97.88,49523.0,93.2117,93.2308,93.1927,93.2117,49523.0
2023-06-12 12:20:00,97.88,97.89,97.84,97.87,24774.0,93.2117,93.2213,93.1736,93.2022,24774.0
2023-06-12 12:25:00,97.87,97.92,97.86,97.89,19951.0,93.2022,93.2498,93.1927,93.2213,19951.0
2023-06-12 12:30:00,97.88,97.91,97.86,97.87,27270.0,93.2117,93.2403,93.1927,93.2022,27270.0
2023-06-12 12:35:00,97.86,97.89,97.85,97.88,27805.0,93.1927,93.2213,93.1832,93.2117,27805.0
2023-06-12 12:40:00,97.88,97.96,97.88,97.94,19729.0,93.2117,93.2879,93.2117,93.2689,19729.0
2023-06-12 12:45:00,97.95,97.95,97.87,97.92,35090.0,93.2784,93.2784,93.2022,93.2498,35090.0
2023-06-12 12:50:00,97.92,97.92,97.86,97.89,22135.0,93.2498,93.2498,93.1927,93.2213,22135.0
2023-06-12 12:55:00,97.89,97.89,97.77,97.78,31953.0,93.2213,93.2213,93.107,93.1165,31953.0
2023-06-12 13:00:00,97.78,97.81,97.71,97.72,26144.0,93.1165,93.1451,93.0498,93.0594,26144.0
2023-06-12 13:05:00,97.73,97.74,97.59,97.65,46338.0,93.0689,93.0784,92.9356,92.9927,46338.0
2023-06-12 13:10:00,97.64,97.73,97.61,97.71,31927.0,92.9832,93.0689,92.9546,93.0498,31927.0
2023-06-12 13:15:00,97.72,97.77,97.71,97.74,25431.0,93.0594,93.107,93.0498,93.0784,25431.0
2023-06-12 13:20:00,97.73,97.75,97.63,97.63,24298.0,93.0689,93.0879,92.9737,92.9737,24298.0
2023-06-12 13:25:00,97.64,97.72,97.63,97.68,21969.0,92.9832,93.0594,92.9737,93.0213,21969.0
2023-06-12 13:30:00,97.68,97.74,97.67,97.7,18956.0,93.0213,93.0784,93.0118,93.0403,18956.0
2023-06-12 13:35:00,97.68,97.72,97.66,97.72,20795.0,93.0213,93.0594,93.0022,93.0594,20795.0
2023-06-12 13:40:00,97.72,97.79,97.71,97.76,33603.0,93.0594,93.126,93.0498,93.0975,33603.0
2023-06-12 13:45:00,97.76,97.79,97.75,97.79,19118.0,93.0975,93.126,93.0879,93.126,19118.0
2023-06-12 13:50:00,97.79,97.83,97.74,97.75,27431.0,93.126,93.1641,93.0784,93.0879,27431.0
2023-06-12 13:55:00,97.76,97.87,97.74,97.84,48578.0,93.0975,93.2022,93.0784,93.1736,48578.0
2023-06-12 14:00:00,97.84,97.86,97.8,97.85,25458.0,93.1736,93.1927,93.1356,93.1832,25458.0
2023-06-12 14:05:00,97.85,97.86,97.82,97.84,34200.0,93.1832,93.1927,93.1546,93.1736,34200.0
2023-06-12 14:10:00,97.82,97.89,97.81,97.88,51847.0,93.1546,93.2213,93.1451,93.2117,51847.0
2023-06-12 14:15:00,97.88,97.89,97.84,97.84,36222.0,93.2117,93.2213,93.1736,93.1736,36222.0
2023-06-12 14:20:00,97.85,97.85,97.81,97.83,26595.0,93.1832,93.1832,93.1451,93.1641,26595.0
2023-06-12 14:25:00,97.83,97.85,97.82,97.83,30697.0,93.1641,93.1832,93.1546,93.1641,30697.0
2023-06-12 14:30:00,97.83,97.92,97.82,97.89,40083.0,93.1641,93.2498,93.1546,93.2213,40083.0
2023-06-12 14:35:00,97.9,97.91,97.88,97.89,31558.0,93.2308,93.2403,93.2117,93.2213,31558.0
2023-06-12 14:40:00,97.88,97.92,97.87,97.92,40836.0,93.2117,93.2498,93.2022,93.2498,40836.0
2023-06-12 14:45:00,97.93,97.96,97.92,97.94,48346.0,93.2594,93.2879,93.2498,93.2689,48346.0
2023-06-12 14:50:00,97.95,98.03,97.94,98.0,67454.0,93.2784,93.3546,93.2689,93.326,67454.0
2023-06-12 14:55:00,98.0,98.06,97.98,98.05,53576.0,93.326,93.3832,93.307,93.3736,53576.0
2023-06-12 15:00:00,98.05,98.22,98.03,98.18,70441.0,93.3736,93.5355,93.3546,93.4974,70441.0
2023-06-12 15:05:00,98.18,98.18,98.04,98.04,48092.0,93.4974,93.4974,93.3641,93.3641,48092.0
2023-06-12 15:10:00,98.04,98.1,97.99,98.0,144115.0,93.3641,93.4212,93.3165,93.326,144115.0
2023-06-12 15:15:00,98.0,98.1,98.0,98.04,95421.0,93.326,93.4212,93.326,93.3641,95421.0
2023-06-12 15:20:00,98.04,98.07,98.03,98.06,71469.0,93.3641,93.3927,93.3546,93.3832,71469.0
2023-06-12 15:25:00,98.06,98.15,98.05,98.14,59962.0,93.3832,93.4689,93.3736,93.4593,59962.0
2023-06-12 15:30:00,98.14,98.21,98.06,98.21,154280.0,93.4593,93.526,93.3832,93.526,154280.0
2023-06-12 15:35:00,98.21,98.36,98.2,98.24,83519.0,93.526,93.6688,93.5165,93.5546,83519.0
2023-06-12 15:40:00,98.24,98.29,98.11,98.17,121213.0,93.5546,93.6022,93.4308,93.4879,121213.0
2023-06-12 15:45:00,98.17,98.21,98.12,98.19,152984.0,93.4879,93.526,93.4403,93.507,152984.0
2023-06-12 15:50:00,98.2,98.38,98.14,98.35,217772.0,93.5165,93.6879,93.4593,93.6593,217772.0
2023-06-12 15:55:00,98.34,98.51,98.29,98.48,317560.0,93.6498,93.8117,93.6022,93.7831,317560.0
2023-06-13 09:30:00,98.66,99.08,98.51,98.98,207733.0,93.9545,94.3545,93.8117,94.2593,207733.0
2023-06-13 09:35:00,98.99,99.42,98.97,99.41,131281.0,94.2688,94.6783,94.2498,94.6688,131281.0
2023-06-13 09:40:00,99.39,99.47,99.18,99.35,100592.0,94.6497,94.7259,94.4497,94.6116,100592.0
2023-06-13 09:45:00,99.38,99.39,99.07,99.19,72345.0,94.6402,94.6497,94.345,94.4593,72345.0
2023-06-13 09:50:00,99.16,99.16,98.99,99.01,61161.0,94.4307,94.4307,94.2688,94.2878,61161.0
2023-06-13 09:55:00,99.02,99.08,98.91,98.93,68817.0,94.2974,94.3545,94.1926,94.2117,68817.0
2023-06-13 10:00:00,98.95,99.03,98.85,98.88,65047.0,94.2307,94.3069,94.1355,94.164,65047.0
2023-06-13 10:05:00,98.87,99.0,98.84,98.86,29632.0,94.1545,94.2783,94.126,94.145,29632.0
2023-06-13 10:10:00,98.85,99.01,98.79,99.0,53606.0,94.1355,94.2878,94.0783,94.2783,53606.0
2023-06-13 10:15:00,98.99,99.02,98.91,98.98,29085.0,94.2688,94.2974,94.1926,94.2593,29085.0
2023-06-13 10:20:00,99.0,99.11,98.96,99.08,46569.0,94.2783,94.3831,94.2402,94.3545,46569.0
2023-06-13 10:25:00,99.09,99.25,99.08,99.2,65106.0,94.364,94.5164,94.3545,94.4688,65106.0
2023-06-13 10:30:00,99.19,99.29,99.17,99.27,50014.0,94.4593,94.5545,94.4402,94.5354,50014.0
2023-06-13 10:35:00,99.29,99.4,99.28,99.35,51882.0,94.5545,94.6592,94.545,94.6116,51882.0
2023-06-13 10:40:00,99.36,99.39,99.32,99.38,31933.0,94.6212,94.6497,94.5831,94.6402,31933.0
2023-06-13 10:45:00,99.37,99.43,99.33,99.4,41698.0,94.6307,94.6878,94.5926,94.6592,41698.0
2023-06-13 10:50:00,99.4,99.43,99.3,99.34,38355.0,94.6592,94.6878,94.564,94.6021,38355.0
2023-06-13 10:55:00,99.33,99.36,99.23,99.26,26614.0,94.5926,94.6212,94.4974,94.5259,26614.0
2023-06-13 11:00:00,99.26,99.31,99.22,99.29,18350.0,94.5259,94.5735,94.4878,94.5545,18350.0
2023-06-13 11:05:00,99.29,99.34,99.25,99.3,62771.0,94.5545,94.6021,94.5164,94.564,62771.0
2023-06-13 11:10:00,99.3,99.37,99.26,99.35,61630.0,94.564,94.6307,94.5259,94.6116,61630.0
2023-06-13 11:15:00,99.35,99.46,99.32,99.45,44790.0,94.6116,94.7164,94.5831,94.7069,44790.0
2023-06-13 11:20:00,99.46,99.46,99.32,99.35,35777.0,94.7164,94.7164,94.5831,94.6116,35777.0
2023-06-13 11:25:00,99.36,99.39,99.31,99.35,15399.0,94.6212,94.6497,94.5735,94.6116,15399.0
2023-06-13 11:30:00,99.36,99.44,99.29,99.29,28460.0,94.6212,94.6973,94.5545,94.5545,28460.0
2023-06-13 11:35:00,99.31,99.34,99.25,99.33,19515.0,94.5735,94.6021,94.5164,94.5926,19515.0
2023-06-13 11:40:00,99.34,99.37,99.28,99.32,22895.0,94.6021,94.6307,94.545,94.5831,22895.0
2023-06-13 11:45:00,99.31,99.33,99.25,99.3,19697.0,94.5735,94.5926,94.5164,94.564,19697.0
2023-06-13 11:50:00,99.29,99.34,99.27,99.3,23643.0,94.5545,94.6021,94.5354,94.564,23643.0
2023-06-13 11:55:00,99.3,99.39,99.27,99.28,25900.0,94.564,94.6497,94.5354,94.545,25900.0
2023-06-13 12:00:00,99.27,99.27,99.18,99.2,21432.0,94.5354,94.5354,94.4497,94.4688,21432.0
2023-06-13 12:05:00,99.2,99.24,99.15,99.23,24932.0,94.4688,94.5069,94.4212,94.4974,24932.0
2023-06-13 12:10:00,99.22,99.29,99.21,99.24,21687.0,94.4878,94.5545,94.4783,94.5069,21687.0
2023-06-13 12:15:00,99.24,99.27,99.1,99.17,53823.0,94.5069,94.5354,94.3736,94.4402,53823.0
2023-06-13 12:20:00,99.17,99.28,99.16,99.26,15454.0,94.4402,94.545,94.4307,94.5259,15454.0
2023-06-13 12:25:00,99.26,99.29,99.19,99.25,36910.0,94.5259,94.5545,94.4593,94.5164,36910.0
2023-06-13 12:30:00,99.25,99.26,99.23,99.24,22722.0,94.5164,94.5259,94.4974,94.5069,22722.0
2023-06-13 12:35:00,99.25,99.31,99.24,99.28,25391.0,94.5164,94.5735,94.5069,94.545,25391.0
2023-06-13 12:40:00,99.29,99.31,99.26,99.29,32137.0,94.5545,94.5735,94.5259,94.5545,32137.0
2023-06-13 12:45:00,99.29,99.31,99.22,99.25,39007.0,94.5545,94.5735,94.4878,94.5164,39007.0
2023-06-13 12:50:00,99.24,99.3,99.22,99.23,12341.0,94.5069,94.564,94.4878,94.4974,12341.0
2023-06-13 12:55:00,99.22,99.3,99.15,99.29,63229.0,94.4878,94.564,94.4212,94.5545,63229.0
2023-06-13 13:00:00,99.29,99.33,99.29,99.31,24245.0,94.5545,94.5926,94.5545,94.5735,24245.0
2023-06-13 13:05:00,99.31,99.33,99.21,99.22,35743.0,94.5735,94.5926,94.4783,94.4878,35743.0
2023-06-13 13:10:00,99.22,99.26,99.19,99.22,15369.0,94.4878,94.5259,94.4593,94.4878,15369.0
2023-06-13 13:15:00,99.22,99.27,99.18,99.27,21715.0,94.4878,94.5354,94.4497,94.5354,21715.0
2023-06-13 13:20:00,99.25,99.29,99.23,99.26,14629.0,94.5164,94.5545,94.4974,94.5259,14629.0
2023-06-13 13:25:00,99.26,99.35,99.22,99.31,17384.0,94.5259,94.6116,94.4878,94.5735,17384.0
2023-06-13 13:30:00,99.32,99.32,99.25,99.29,9852.0,94.5831,94.5831,94.5164,94.5545,9852.0
2023-06-13 13:35:00,99.29,99.3,99.2,99.29,22449.0,94.5545,94.564,94.4688,94.5545,22449.0
2023-06-13 13:40:00,99.28,99.28,99.23,99.26,13086.0,94.545,94.545,94.4974,94.5259,13086.0
2023-06-13 13:45:00,99.27,99.27,99.18,99.22,18532.0,94.5354,94.5354,94.4497,94.4878,18532.0
2023-06-13 13:50:00,99.22,99.26,99.19,99.25,17891.0,94.4878,94.5259,94.4593,94.5164,17891.0
2023-06-13 13:55:00,99.26,99.28,99.2,99.24,21093.0,94.5259,94.545,94.4688,94.5069,21093.0
2023-06-13 14:00:00,99.25,99.28,99.19,99.2,19467.0,94.5164,94.545,94.4593,94.4688,19467.0
2023-06-13 14:05:00,99.19,99.19,99.1,99.1,20806.0,94.4593,94.4593,94.3736,94.3736,20806.0
2023-06-13 14:10:00,99.09,99.11,99.03,99.1,26759.0,94.364,94.3831,94.3069,94.3736,26759.0
2023-06-13 14:15:00,99.09,99.11,99.05,99.11,14838.0,94.364,94.3831,94.3259,94.3831,14838.0
2023-06-13 14:20:00,99.11,99.15,99.07,99.08,20033.0,94.3831,94.4212,94.345,94.3545,20033.0
2023-06-13 14:25:00,99.08,99.08,98.99,99.05,41406.0,94.3545,94.3545,94.2688,94.3259,41406.0
2023-06-13 14:30:00,99.04,99.07,98.96,99.02,24798.0,94.3164,94.345,94.2402,94.2974,24798.0
2023-06-13 14:35:00,99.02,99.1,98.99,99.1,20432.0,94.2974,94.3736,94.2688,94.3736,20432.0
2023-06-13 14:40:00,99.1,99.13,99.07,99.12,18062.0,94.3736,94.4021,94.345,94.3926,18062.0
2023-06-13 14:45:00,99.11,99.19,99.06,99.14,21313.0,94.3831,94.4593,94.3355,94.4116,21313.0
2023-06-13 14:50:00,99.14,99.22,99.13,99.2,18370.0,94.4116,94.4878,94.4021,94.4688,18370.0
2023-06-13 14:55:00,99.2,99.26,99.19,99.22,21935.0,94.4688,94.5259,94.4593,94.4878,21935.0
2023-06-13 15:00:00,99.23,99.25,99.17,99.2,37384.0,94.4974,94.5164,94.4402,94.4688,37384.0
2023-06-13 15:05:00,99.2,99.24,99.19,99.23,27736.0,94.4688,94.5069,94.4593,94.4974,27736.0
2023-06-13 15:10:00,99.23,99.25,99.18,99.24,59746.0,94.4974,94.5164,94.4497,94.5069,59746.0
2023-06-13 15:15:00,99.24,99.26,99.2,99.23,31653.0,94.5069,94.5259,94.4688,94.4974,31653.0
2023-06-13 15:20:00,99.23,99.32,99.22,99.23,46969.0,94.4974,94.5831,94.4878,94.4974,46969.0
2023-06-13 15:25:00,99.25,99.27,99.2,99.22,22162.0,94.5164,94.5354,94.4688,94.4878,22162.0
2023-06-13 15:30:00,99.22,99.23,99.17,99.19,57283.0,94.4878,94.4974,94.4402,94.4593,57283.0
2023-06-13 15:35:00,99.18,99.22,99.15,99.18,49223.0,94.4497,94.4878,94.4212,94.4497,49223.0
2023-06-13 15:40:00,99.18,99.32,99.17,99.22,39570.0,94.4497,94.5831,94.4402,94.4878,39570.0
2023-06-13 15:45:00,99.22,99.28,99.21,99.25,89412.0,94.4878,94.545,94.4783,94.5164,89412.0
2023-06-13 15:50:00,99.25,99.28,99.16,99.23,129679.0,94.5164,94.545,94.4307,94.4974,129679.0
2023-06-13 15:55:00,99.22,99.31,99.19,99.27,207454.0,94.4878,94.5735,94.4593,94.5354,207454.0
2023-06-14 09:30:00,99.56,99.7,99.46,99.52,162540.0,94.8116,94.9449,94.7164,94.7735,162540.0
2023-06-14 09:35:00,99.52,99.59,99.35,99.36,43907.0,94.7735,94.8402,94.6116,94.6212,43907.0
2023-06-14 09:40:00,99.37,99.52,99.29,99.51,48176.0,94.6307,94.7735,94.5545,94.764,48176.0
2023-06-14 09:45:00,99.51,99.58,99.45,99.49,76257.0,94.764,94.8307,94.7069,94.745,76257.0
2023-06-14 09:50:00,99.51,99.7,99.5,99.65,134401.0,94.764,94.9449,94.7545,94.8973,134401.0
2023-06-14 09:55:00,99.64,99.64,99.44,99.51,54755.0,94.8878,94.8878,94.6973,94.764,54755.0
2023-06-14 10:00:00,99.5,99.59,99.45,99.54,110042.0,94.7545,94.8402,94.7069,94.7926,110042.0
2023-06-14 10:05:00,99.54,99.56,99.37,99.4,39811.0,94.7926,94.8116,94.6307,94.6592,39811.0
2023-06-14 10:10:00,99.4,99.42,99.3,99.39,28762.0,94.6592,94.6783,94.564,94.6497,28762.0
2023-06-14 10:15:00,99.39,99.51,99.37,99.37,29291.0,94.6497,94.764,94.6307,94.6307,29291.0
2023-06-14 10:20:00,99.37,99.5,99.37,99.37,32484.0,94.6307,94.7545,94.6307,94.6307,32484.0
2023-06-14 10:25:00,99.36,99.47,99.29,99.33,24756.0,94.6212,94.7259,94.5545,94.5926,24756.0
2023-06-14 10:30:00,99.33,99.4,99.24,99.31,38180.0,94.5926,94.6592,94.5069,94.5735,38180.0
2023-06-14 10:35:00,99.32,99.33,99.19,99.23,59103.0,94.5831,94.5926,94.4593,94.4974,59103.0
2023-06-14 10:40:00,99.24,99.41,99.24,99.4,39057.0,94.5069,94.6688,94.5069,94.6592,39057.0
2023-06-14 10:45:00,99.39,99.51,99.37,99.47,35709.0,94.6497,94.764,94.6307,94.7259,35709.0
2023-06-14 10:50:00,99.47,99.5,99.38,99.47,70767.0,94.7259,94.7545,94.6402,94.7259,70767.0
2023-06-14 10:55:00,99.48,99.7,99.46,99.69,125472.0,94.7354,94.9449,94.7164,94.9354,125472.0
2023-06-14 11:00:00,99.7,99.79,99.63,99.74,59942.0,94.9449,95.0306,94.8783,94.983,59942.0
2023-06-14 11:05:00,99.74,99.74,99.62,99.68,48879.0,94.983,94.983,94.8688,94.9259,48879.0
2023-06-14 11:10:00,99.69,99.76,99.64,99.76,63609.0,94.9354,95.0021,94.8878,95.0021,63609.0
2023-06-14 11:15:00,99.77,99.9,99.74,99.9,75169.0,95.0116,95.1354,94.983,95.1354,75169.0
2023-06-14 11:20:00,99.9,99.95,99.85,99.92,47906.0,95.1354,95.183,95.0878,95.1544,47906.0
2023-06-14 11:25:00,99.92,99.92,99.72,99.76,58519.0,95.1544,95.1544,94.964,95.0021,58519.0
2023-06-14 11:30:00,99.75,99.79,99.7,99.71,35596.0,94.9926,95.0306,94.9449,94.9545,35596.0
2023-06-14 11:35:00,99.71,99.8,99.71,99.8,46798.0,94.9545,95.0402,94.9545,95.0402,46798.0
2023-06-14 11:40:00,99.79,99.86,99.78,99.83,43280.0,95.0306,95.0973,95.0211,95.0687,43280.0
2023-06-14 11:45:00,99.83,99.9,99.82,99.89,32999.0,95.0687,95.1354,95.0592,95.1259,32999.0
2023-06-14 11:50:00,99.89,99.91,99.83,99.87,22562.0,95.1259,95.1449,95.0687,95.1068,22562.0
2023-06-14 11:55:00,99.86,99.86,99.78,99.82,24229.0,95.0973,95.0973,95.0211,95.0592,24229.0
2023-06-14 12:00:00,99.81,99.86,99.78,99.81,19830.0,95.0497,95.0973,95.0211,95.0497,19830.0
2023-06-14 12:05:00,99.82,99.83,99.78,99.8,23863.0,95.0592,95.0687,95.0211,95.0402,23863.0
2023-06-14 12:10:00,99.79,100.07,99.78,100.01,263952.0,95.0306,95.2973,95.0211,95.2402,263952.0
2023-06-14 12:15:00,100.02,100.1,99.99,100.06,126350.0,95.2497,95.3259,95.2211,95.2878,126350.0
2023-06-14 12:20:00,100.06,100.07,99.96,99.98,63750.0,95.2878,95.2973,95.1925,95.2116,63750.0
2023-06-14 12:25:00,99.98,100.0,99.93,100.0,33437.0,95.2116,95.2306,95.164,95.2306,33437.0
2023-06-14 12:30:00,100.0,100.04,99.97,99.98,35621.0,95.2306,95.2687,95.2021,95.2116,35621.0
2023-06-14 12:35:00,99.97,99.99,99.91,99.99,19105.0,95.2021,95.2211,95.1449,95.2211,19105.0
2023-06-14 12:40:00,99.98,100.0,99.95,99.99,23488.0,95.2116,95.2306,95.183,95.2211,23488.0
2023-06-14 12:45:00,100.0,100.06,99.98,100.05,45974.0,95.2306,95.2878,95.2116,95.2782,45974.0
2023-06-14 12:50:00,100.05,100.09,100.03,100.09,61016.0,95.2782,95.3163,95.2592,95.3163,61016.0
2023-06-14 12:55:00,100.09,100.1,100.03,100.08,17283.0,95.3163,95.3259,95.2592,95.3068,17283.0
2023-06-14 13:00:00,100.07,100.1,100.04,100.07,20040.0,95.2973,95.3259,95.2687,95.2973,20040.0
2023-06-14 13:05:00,100.07,100.07,99.98,99.98,36460.0,95.2973,95.2973,95.2116,95.2116,36460.0
2023-06-14 13:10:00,99.98,100.02,99.95,99.99,44862.0,95.2116,95.2497,95.183,95.2211,44862.0
2023-06-14 13:15:00,99.98,100.03,99.95,100.01,85571.0,95.2116,95.2592,95.183,95.2402,85571.0
2023-06-14 13:20:00,100.0,100.15,100.0,100.15,51232.0,95.2306,95.3735,95.2306,95.3735,51232.0
2023-06-14 13:25:00,100.14,100.32,100.11,100.27,59098.0,95.364,95.5354,95.3354,95.4878,59098.0
2023-06-14 13:30:00,100.27,100.52,100.21,100.48,119459.0,95.4878,95.7258,95.4306,95.6877,119459.0
2023-06-14 13:35:00,100.49,101.15,100.49,100.72,490349.0,95.6973,96.3258,95.6973,95.9163,490349.0
2023-06-14 13:40:00,100.73,100.8,100.6,100.7,130142.0,95.9258,95.9925,95.802,95.8972,130142.0
2023-06-14 13:45:00,100.7,101.12,100.7,101.04,348262.0,95.8972,96.2972,95.8972,96.221,348262.0
2023-06-14 13:50:00,101.04,101.36,100.89,100.9,305855.0,96.221,96.5258,96.0782,96.0877,305855.0
2023-06-14 13:55:00,100.89,101.01,100.66,100.67,198691.0,96.0782,96.1925,95.8592,95.8687,198691.0
2023-06-14 14:00:00,100.67,100.7,100.08,100.26,87490.0,95.8687,95.8972,95.3068,95.4782,87490.0
2023-06-14 14:05:00,100.22,100.22,99.91,100.03,89549.0,95.4401,95.4401,95.1449,95.2592,89549.0
2023-06-14 14:10:00,100.02,100.16,99.94,100.1,137416.0,95.2497,95.383,95.1735,95.3259,137416.0
2023-06-14 14:15:00,100.09,100.15,100.0,100.15,64963.0,95.3163,95.3735,95.2306,95.3735,64963.0
2023-06-14 14:20:00,100.12,100.23,100.0,100.03,31622.0,95.3449,95.4497,95.2306,95.2592,31622.0
2023-06-14 14:25:00,100.01,100.32,100.0,100.32,55920.0,95.2402,95.5354,95.2306,95.5354,55920.0
2023-06-14 14:30:00,100.31,100.43,100.15,100.22,57737.0,95.5258,95.6401,95.3735,95.4401,57737.0
2023-06-14 14:35:00,100.26,100.5,100.24,100.31,57759.0,95.4782,95.7068,95.4592,95.5258,57759.0
2023-06-14 14:40:00,100.31,100.74,100.31,100.69,48329.0,95.5258,95.9353,95.5258,95.8877,48329.0
2023-06-14 14:45:00,100.7,100.87,100.54,100.84,43445.0,95.8972,96.0591,95.7449,96.0306,43445.0
2023-06-14 14:50:00,100.85,100.89,100.63,100.84,52919.0,96.0401,96.0782,95.8306,96.0306,52919.0
2023-06-14 14:55:00,100.83,100.89,100.71,100.74,55302.0,96.021,96.0782,95.9068,95.9353,55302.0
2023-06-14 15:00:00,100.72,100.9,100.72,100.88,38088.0,95.9163,96.0877,95.9163,96.0687,38088.0
2023-06-14 15:05:00,100.89,101.15,100.87,101.12,74204.0,96.0782,96.3258,96.0591,96.2972,74204.0
2023-06-14 15:10:00,101.12,101.12,100.77,100.77,46108.0,96.2972,96.2972,95.9639,95.9639,46108.0
2023-06-14 15:15:00,100.79,100.83,100.63,100.65,52331.0,95.983,96.021,95.8306,95.8496,52331.0
2023-06-14 15:20:00,100.64,100.88,100.6,100.85,50082.0,95.8401,96.0687,95.802,96.0401,50082.0
2023-06-14 15:25:00,100.86,100.96,100.75,100.78,64749.0,96.0496,96.1448,95.9449,95.9734,64749.0
2023-06-14 15:30:00,100.78,100.78,100.66,100.74,74800.0,95.9734,95.9734,95.8592,95.9353,74800.0
2023-06-14 15:35:00,100.73,100.8,100.69,100.72,57812.0,95.9258,95.9925,95.8877,95.9163,57812.0
2023-06-14 15:40:00,100.73,100.77,100.59,100.65,76352.0,95.9258,95.9639,95.7925,95.8496,76352.0
2023-06-14 15:45:00,100.65,100.69,100.54,100.56,92767.0,95.8496,95.8877,95.7449,95.7639,92767.0
2023-06-14 15:50:00,100.56,100.57,100.33,100.45,208829.0,95.7639,95.7734,95.5449,95.6592,208829.0
2023-06-14 15:55:00,100.45,100.7,100.45,100.69,438627.0,95.6592,95.8972,95.6592,95.8877,438627.0
2023-06-15 09:30:00,101.35,101.39,100.82,100.97,151059.0,96.5162,96.5543,96.0115,96.1544,151059.0
2023-06-15 09:35:00,100.98,101.0,100.66,100.82,84904.0,96.1639,96.1829,95.8592,96.0115,84904.0
2023-06-15 09:40:00,100.81,101.04,100.76,100.85,58020.0,96.002,96.221,95.9544,96.0401,58020.0
2023-06-15 09:45:00,100.85,101.44,100.82,101.43,105066.0,96.0401,96.6019,96.0115,96.5924,105066.0
2023-06-15 09:50:00,101.43,101.67,101.38,101.48,138852.0,96.5924,96.821,96.5448,96.64,138852.0
2023-06-15 09:55:00,101.48,101.61,101.42,101.48,90759.0,96.64,96.7638,96.5829,96.64,90759.0
2023-06-15 10:00:00,101.48,101.57,101.31,101.45,75188.0,96.64,96.7257,96.4781,96.6115,75188.0
2023-06-15 10:05:00,101.44,101.55,101.25,101.35,67369.0,96.6019,96.7067,96.421,96.5162,67369.0
2023-06-15 10:10:00,101.32,101.35,101.19,101.34,63360.0,96.4877,96.5162,96.3639,96.5067,63360.0
2023-06-15 10:15:00,101.34,101.36,101.16,101.22,34474.0,96.5067,96.5258,96.3353,96.3924,34474.0
2023-06-15 10:20:00,101.21,101.23,101.06,101.12,29869.0,96.3829,96.402,96.2401,96.2972,29869.0
2023-06-15 10:25:00,101.13,101.38,101.13,101.33,29843.0,96.3067,96.5448,96.3067,96.4972,29843.0
2023-06-15 10:30:00,101.32,101.33,100.99,101.05,44470.0,96.4877,96.4972,96.1734,96.2306,44470.0
2023-06-15 10:35:00,101.04,101.04,100.85,100.9,29904.0,96.221,96.221,96.0401,96.0877,29904.0
2023-06-15 10:40:00,100.9,101.11,100.89,101.05,52434.0,96.0877,96.2877,96.0782,96.2306,52434.0
2023-06-15 10:45:00,101.04,101.08,100.89,100.9,42234.0,96.221,96.2591,96.0782,96.0877,42234.0
2023-06-15 10:50:00,100.91,100.94,100.85,100.87,24396.0,96.0972,96.1258,96.0401,96.0591,24396.0
2023-06-15 10:55:00,100.87,100.94,100.74,100.85,41862.0,96.0591,96.1258,95.9353,96.0401,41862.0
2023-06-15 11:00:00,100.86,101.01,100.82,101.0,57615.0,96.0496,96.1925,96.0115,96.1829,57615.0
2023-06-15 11:05:00,101.0,101.01,100.75,100.85,35169.0,96.1829,96.1925,95.9449,96.0401,35169.0
2023-06-15 11:10:00,100.85,100.97,100.81,100.9,27919.0,96.0401,96.1544,96.002,96.0877,27919.0
2023-06-15 11:15:00,100.89,101.02,100.83,100.85,23038.0,96.0782,96.202,96.021,96.0401,23038.0
2023-06-15 11:20:00,100.86,100.91,100.85,100.87,21952.0,96.0496,96.0972,96.0401,96.0591,21952.0
2023-06-15 11:25:00,100.86,101.12,100.84,101.08,59981.0,96.0496,96.2972,96.0306,96.2591,59981.0
2023-06-15 11:30:00,101.07,101.08,100.89,101.03,32073.0,96.2496,96.2591,96.0782,96.2115,32073.0
2023-06-15 11:35:00,101.04,101.16,101.03,101.1,18453.0,96.221,96.3353,96.2115,96.2782,18453.0
2023-06-15 11:40:00,101.11,101.12,100.98,101.03,20406.0,96.2877,96.2972,96.1639,96.2115,20406.0
2023-06-15 11:45:00,101.0,101.04,100.85,100.87,31716.0,96.1829,96.221,96.0401,96.0591,31716.0
2023-06-15 11:50:00,100.87,101.01,100.84,101.01,23898.0,96.0591,96.1925,96.0306,96.1925,23898.0
2023-06-15 11:55:00,101.02,101.06,100.99,101.0,19151.0,96.202,96.2401,96.1734,96.1829,19151.0
2023-06-15 12:00:00,100.99,101.08,100.99,100.99,36805.0,96.1734,96.2591,96.1734,96.1734,36805.0
2023-06-15 12:05:00,100.99,100.99,100.85,100.9,28969.0,96.1734,96.1734,96.0401,96.0877,28969.0
2023-06-15 12:10:00,100.89,100.94,100.76,100.79,32004.0,96.0782,96.1258,95.9544,95.983,32004.0
2023-06-15 12:15:00,100.79,100.9,100.78,100.86,28240.0,95.983,96.0877,95.9734,96.0496,28240.0
2023-06-15 12:20:00,100.83,100.95,100.83,100.92,14300.0,96.021,96.1353,96.021,96.1068,14300.0
2023-06-15 12:25:00,100.92,100.93,100.85,100.93,21711.0,96.1068,96.1163,96.0401,96.1163,21711.0
2023-06-15 12:30:00,100.95,101.08,100.93,101.08,53872.0,96.1353,96.2591,96.1163,96.2591,53872.0
2023-06-15 12:35:00,101.08,101.17,101.06,101.17,68951.0,96.2591,96.3448,96.2401,96.3448,68951.0
2023-06-15 12:40:00,101.19,101.28,101.15,101.17,62461.0,96.3639,96.4496,96.3258,96.3448,62461.0
2023-06-15 12:45:00,101.16,101.17,101.06,101.12,19727.0,96.3353,96.3448,96.2401,96.2972,19727.0
2023-06-15 12:50:00,101.12,101.14,101.01,101.03,24506.0,96.2972,96.3163,96.1925,96.2115,24506.0
2023-06-15 12:55:00,101.02,101.03,100.96,100.99,21392.0,96.202,96.2115,96.1448,96.1734,21392.0
2023-06-15 13:00:00,100.99,101.03,100.88,100.88,23433.0,96.1734,96.2115,96.0687,96.0687,23433.0
2023-06-15 13:05:00,100.88,100.92,100.85,100.91,20310.0,96.0687,96.1068,96.0401,96.0972,20310.0
2023-06-15 13:10:00,100.91,100.96,100.83,100.83,35920.0,96.0972,96.1448,96.021,96.021,35920.0
2023-06-15 13:15:00,100.81,100.89,100.81,100.89,15986.0,96.002,96.0782,96.002,96.0782,15986.0
2023-06-15 13:20:00,100.9,100.98,100.87,100.97,12323.0,96.0877,96.1639,96.0591,96.1544,12323.0
2023-06-15 13:25:00,100.98,101.08,100.96,101.06,19813.0,96.1639,96.2591,96.1448,96.2401,19813.0
2023-06-15 13:30:00,101.07,101.14,101.05,101.12,14899.0,96.2496,96.3163,96.2306,96.2972,14899.0
2023-06-15 13:35:00,101.12,101.15,101.08,101.12,17926.0,96.2972,96.3258,96.2591,96.2972,17926.0
2023-06-15 13:40:00,101.13,101.17,101.09,101.12,20202.0,96.3067,96.3448,96.2686,96.2972,20202.0
2023-06-15 13:45:00,101.12,101.28,101.1,101.28,43221.0,96.2972,96.4496,96.2782,96.4496,43221.0
2023-06-15 13:50:00,101.28,101.39,101.28,101.39,36807.0,96.4496,96.5543,96.4496,96.5543,36807.0
2023-06-15 13:55:00,101.4,101.49,101.38,101.46,40676.0,96.5639,96.6496,96.5448,96.621,40676.0
2023-06-15 14:00:00,101.48,101.49,101.34,101.39,27474.0,96.64,96.6496,96.5067,96.5543,27474.0
2023-06-15 14:05:00,101.39,101.45,101.33,101.41,35020.0,96.5543,96.6115,96.4972,96.5734,35020.0
2023-06-15 14:10:00,101.42,101.51,101.4,101.48,57630.0,96.5829,96.6686,96.5639,96.64,57630.0
2023-06-15 14:15:00,101.48,101.55,101.47,101.51,29099.0,96.64,96.7067,96.6305,96.6686,29099.0
2023-06-15 14:20:00,101.51,101.6,101.48,101.58,47592.0,96.6686,96.7543,96.64,96.7353,47592.0
2023-06-15 14:25:00,101.59,101.7,101.54,101.66,47155.0,96.7448,96.8495,96.6972,96.8115,47155.0
2023-06-15 14:30:00,101.66,101.8,101.65,101.75,94350.0,96.8115,96.9448,96.8019,96.8972,94350.0
2023-06-15 14:35:00,101.76,101.78,101.67,101.68,51573.0,96.9067,96.9257,96.821,96.8305,51573.0
2023-06-15 14:40:00,101.68,101.79,101.68,101.79,36034.0,96.8305,96.9353,96.8305,96.9353,36034.0
2023-06-15 14:45:00,101.79,101.82,101.74,101.8,48944.0,96.9353,96.9638,96.8876,96.9448,48944.0
2023-06-15 14:50:00,101.79,101.87,101.75,101.86,61162.0,96.9353,97.0114,96.8972,97.0019,61162.0
2023-06-15 14:55:00,101.85,101.9,101.78,101.84,37012.0,96.9924,97.04,96.9257,96.9829,37012.0
2023-06-15 15:00:00,101.84,101.88,101.79,101.84,68834.0,96.9829,97.021,96.9353,96.9829,68834.0
2023-06-15 15:05:00,101.85,101.9,101.8,101.9,44537.0,96.9924,97.04,96.9448,97.04,44537.0
2023-06-15 15:10:00,101.89,101.92,101.81,101.92,45809.0,97.0305,97.0591,96.9543,97.0591,45809.0
2023-06-15 15:15:00,101.92,101.99,101.78,101.83,47910.0,97.0591,97.1257,96.9257,96.9733,47910.0
2023-06-15 15:20:00,101.82,101.82,101.67,101.7,49886.0,96.9638,96.9638,96.821,96.8495,49886.0
2023-06-15 15:25:00,101.7,101.74,101.63,101.74,46949.0,96.8495,96.8876,96.7829,96.8876,46949.0
2023-06-15 15:30:00,101.75,101.79,101.69,101.75,54609.0,96.8972,96.9353,96.84,96.8972,54609.0
2023-06-15 15:35:00,101.75,101.77,101.65,101.66,54739.0,96.8972,96.9162,96.8019,96.8115,54739.0
2023-06-15 15:40:00,101.66,101.7,101.58,101.63,86600.0,96.8115,96.8495,96.7353,96.7829,86600.0
2023-06-15 15:45:00,101.63,101.72,101.59,101.65,85766.0,96.7829,96.8686,96.7448,96.8019,85766.0
2023-06-15 15:50:00,101.65,101.7,101.49,101.49,169423.0,96.8019,96.8495,96.6496,96.6496,169423.0
2023-06-15 15:55:00,101.5,101.5,101.31,101.4,304214.0,96.6591,96.6591,96.4781,96.5639,304214.0
2023-06-16 09:30:00,101.96,102.17,101.61,102.08,1589723.0,97.0971,97.2971,96.7638,97.2114,1589723.0
2023-06-16 09:35:00,102.08,102.19,101.74,101.81,80799.0,97.2114,97.3162,96.8876,96.9543,80799.0
2023-06-16 09:40:00,101.82,101.9,101.6,101.9,88586.0,96.9638,97.04,96.7543,97.04,88586.0
2023-06-16 09:45:00,101.9,101.93,101.63,101.81,29557.0,97.04,97.0686,96.7829,96.9543,29557.0
2023-06-16 09:50:00,101.81,101.92,101.76,101.92,29154.0,96.9543,97.0591,96.9067,97.0591,29154.0
2023-06-16 09:55:00,101.92,101.95,101.83,101.95,53626.0,97.0591,97.0876,96.9733,97.0876,53626.0
2023-06-16 10:00:00,101.94,102.17,101.94,102.13,33742.0,97.0781,97.2971,97.0781,97.259,33742.0
2023-06-16 10:05:00,102.13,102.14,101.92,102.02,48443.0,97.259,97.2686,97.0591,97.1543,48443.0
2023-06-16 10:10:00,102.04,102.12,102.01,102.07,85045.0,97.1733,97.2495,97.1448,97.2019,85045.0
2023-06-16 10:15:00,102.07,102.2,102.03,102.13,31735.0,97.2019,97.3257,97.1638,97.259,31735.0
2023-06-16 10:20:00,102.12,102.22,102.07,102.2,29583.0,97.2495,97.3447,97.2019,97.3257,29583.0
2023-06-16 10:25:00,102.21,102.5,102.18,102.48,47074.0,97.3352,97.6114,97.3067,97.5923,47074.0
2023-06-16 10:30:00,102.49,102.51,102.35,102.45,34164.0,97.6019,97.6209,97.4685,97.5638,34164.0
2023-06-16 10:35:00,102.44,102.5,102.38,102.44,95326.0,97.5543,97.6114,97.4971,97.5543,95326.0
2023-06-16 10:40:00,102.45,102.45,102.23,102.27,20128.0,97.5638,97.5638,97.3543,97.3924,20128.0
2023-06-16 10:45:00,102.26,102.32,102.2,102.21,37388.0,97.3828,97.44,97.3257,97.3352,37388.0
2023-06-16 10:50:00,102.2,102.28,102.16,102.22,59868.0,97.3257,97.4019,97.2876,97.3447,59868.0
2023-06-16 10:55:00,102.22,102.37,102.22,102.27,127563.0,97.3447,97.4876,97.3447,97.3924,127563.0
2023-06-16 11:00:00,102.26,102.27,102.17,102.23,43298.0,97.3828,97.3924,97.2971,97.3543,43298.0
2023-06-16 11:05:00,102.23,102.29,102.17,102.22,79442.0,97.3543,97.4114,97.2971,97.3447,79442.0
2023-06-16 11:10:00,102.21,102.27,102.17,102.23,59438.0,97.3352,97.3924,97.2971,97.3543,59438.0
2023-06-16 11:15:00,102.23,102.24,102.07,102.13,100463.0,97.3543,97.3638,97.2019,97.259,100463.0
2023-06-16 11:20:00,102.14,102.15,101.89,101.9,123710.0,97.2686,97.2781,97.0305,97.04,123710.0
2023-06-16 11:25:00,101.9,101.96,101.81,101.95,53057.0,97.04,97.0971,96.9543,97.0876,53057.0
2023-06-16 11:30:00,101.96,102.08,101.95,102.0,348080.0,97.0971,97.2114,97.0876,97.1352,348080.0
2023-06-16 11:35:00,102.0,102.04,101.96,102.01,28113.0,97.1352,97.1733,97.0971,97.1448,28113.0
2023-06-16 11:40:00,102.04,102.07,101.95,102.01,17477.0,97.1733,97.2019,97.0876,97.1448,17477.0
2023-06-16 11:45:00,102.03,102.06,101.81,101.81,40864.0,97.1638,97.1924,96.9543,96.9543,40864.0
2023-06-16 11:50:00,101.81,101.92,101.74,101.87,87434.0,96.9543,97.0591,96.8876,97.0114,87434.0
2023-06-16 11:55:00,101.87,102.05,101.87,102.03,31239.0,97.0114,97.1829,97.0114,97.1638,31239.0
2023-06-16 12:00:00,102.03,102.07,101.92,102.0,18522.0,97.1638,97.2019,97.0591,97.1352,18522.0
2023-06-16 12:05:00,102.0,102.12,101.99,102.03,42766.0,97.1352,97.2495,97.1257,97.1638,42766.0
2023-06-16 12:10:00,102.01,102.04,101.91,101.95,33293.0,97.1448,97.1733,97.0495,97.0876,33293.0
2023-06-16 12:15:00,101.93,101.95,101.86,101.95,34903.0,97.0686,97.0876,97.0019,97.0876,34903.0
2023-06-16 12:20:00,101.94,101.97,101.86,101.89,38770.0,97.0781,97.1067,97.0019,97.0305,38770.0
2023-06-16 12:25:00,101.9,102.04,101.87,102.01,24409.0,97.04,97.1733,97.0114,97.1448,24409.0
2023-06-16 12:30:00,102.01,102.09,101.98,102.0,51328.0,97.1448,97.2209,97.1162,97.1352,51328.0
2023-06-16 12:35:00,101.99,102.05,101.89,101.9,15163.0,97.1257,97.1829,97.0305,97.04,15163.0
2023-06-16 12:40:00,101.9,101.93,101.84,101.86,20215.0,97.04,97.0686,96.9829,97.0019,20215.0
2023-06-16 12:45:00,101.85,102.03,101.83,102.01,61705.0,96.9924,97.1638,96.9733,97.1448,61705.0
2023-06-16 12:50:00,102.01,102.12,102.0,102.08,11194.0,97.1448,97.2495,97.1352,97.2114,11194.0
2023-06-16 12:55:00,102.07,102.1,102.05,102.08,23271.0,97.2019,97.2305,97.1829,97.2114,23271.0
2023-06-16 13:00:00,102.09,102.11,102.01,102.02,12520.0,97.2209,97.24,97.1448,97.1543,12520.0
2023-06-16 13:05:00,102.04,102.1,102.01,102.03,48572.0,97.1733,97.2305,97.1448,97.1638,48572.0
2023-06-16 13:10:00,102.01,102.12,101.96,102.1,31411.0,97.1448,97.2495,97.0971,97.2305,31411.0
2023-06-16 13:15:00,102.11,102.11,102.05,102.09,11356.0,97.24,97.24,97.1829,97.2209,11356.0
2023-06-16 13:20:00,102.08,102.16,102.05,102.14,41040.0,97.2114,97.2876,97.1829,97.2686,41040.0
2023-06-16 13:25:00,102.14,102.19,102.05,102.06,22306.0,97.2686,97.3162,97.1829,97.1924,22306.0
2023-06-16 13:30:00,102.05,102.1,101.99,102.1,73769.0,97.1829,97.2305,97.1257,97.2305,73769.0
2023-06-16 13:35:00,102.09,102.15,102.0,102.15,39749.0,97.2209,97.2781,97.1352,97.2781,39749.0
2023-06-16 13:40:00,102.15,102.16,102.02,102.03,24196.0,97.2781,97.2876,97.1543,97.1638,24196.0
2023-06-16 13:45:00,102.04,102.11,102.0,102.02,38014.0,97.1733,97.24,97.1352,97.1543,38014.0
2023-06-16 13:50:00,102.03,102.05,101.99,102.02,23079.0,97.1638,97.1829,97.1257,97.1543,23079.0
2023-06-16 13:55:00,102.02,102.03,101.94,102.02,35586.0,97.1543,97.1638,97.0781,97.1543,35586.0
2023-06-16 14:00:00,102.02,102.16,102.01,102.06,96395.0,97.1543,97.2876,97.1448,97.1924,96395.0
2023-06-16 14:05:00,102.06,102.06,101.96,102.01,41460.0,97.1924,97.1924,97.0971,97.1448,41460.0
2023-06-16 14:10:00,102.01,102.04,101.97,102.0,22602.0,97.1448,97.1733,97.1067,97.1352,22602.0
2023-06-16 14:15:00,102.0,102.02,101.9,101.94,67838.0,97.1352,97.1543,97.04,97.0781,67838.0
2023-06-16 14:20:00,101.95,102.04,101.94,102.01,64524.0,97.0876,97.1733,97.0781,97.1448,64524.0
2023-06-16 14:25:00,102.01,102.04,101.95,102.02,41244.0,97.1448,97.1733,97.0876,97.1543,41244.0
2023-06-16 14:30:00,102.01,102.01,101.83,101.87,49571.0,97.1448,97.1448,96.9733,97.0114,49571.0
2023-06-16 14:35:00,101.88,101.9,101.77,101.79,57011.0,97.021,97.04,96.9162,96.9353,57011.0
2023-06-16 14:40:00,101.78,101.79,101.69,101.7,22764.0,96.9257,96.9353,96.84,96.8495,22764.0
2023-06-16 14:45:00,101.7,101.76,101.68,101.73,23519.0,96.8495,96.9067,96.8305,96.8781,23519.0
2023-06-16 14:50:00,101.73,101.76,101.7,101.75,18392.0,96.8781,96.9067,96.8495,96.8972,18392.0
2023-06-16 14:55:00,101.75,101.76,101.57,101.61,32293.0,96.8972,96.9067,96.7257,96.7638,32293.0
2023-06-16 15:00:00,101.61,101.68,101.49,101.68,41377.0,96.7638,96.8305,96.6496,96.8305,41377.0
2023-06-16 15:05:00,101.68,101.7,101.52,101.58,46131.0,96.8305,96.8495,96.6781,96.7353,46131.0
2023-06-16 15:10:00,101.57,101.57,101.48,101.49,35969.0,96.7257,96.7257,96.64,96.6496,35969.0
2023-06-16 15:15:00,101.5,101.62,101.49,101.62,44880.0,96.6591,96.7734,96.6496,96.7734,44880.0
2023-06-16 15:20:00,101.62,101.72,101.62,101.67,79830.0,96.7734,96.8686,96.7734,96.821,79830.0
2023-06-16 15:25:00,101.67,101.68,101.56,101.59,45627.0,96.821,96.8305,96.7162,96.7448,45627.0
2023-06-16 15:30:00,101.59,101.7,101.58,101.66,48357.0,96.7448,96.8495,96.7353,96.8115,48357.0
2023-06-16 15:35:00,101.67,101.75,101.65,101.69,76653.0,96.821,96.8972,96.8019,96.84,76653.0
2023-06-16 15:40:00,101.7,101.72,101.52,101.54,71858.0,96.8495,96.8686,96.6781,96.6972,71858.0
2023-06-16 15:45:00,101.54,101.73,101.52,101.73,102555.0,96.6972,96.8781,96.6781,96.8781,102555.0
2023-06-16 15:50:00,101.74,102.05,101.73,101.87,342095.0,96.8876,97.1829,96.8781,97.0114,342095.0
2023-06-16 15:55:00,101.88,101.99,101.65,101.88,479958.0,97.021,97.1257,96.8019,97.021,479958.0
2023-06-20 09:30:00,101.86,102.29,101.82,102.29,155048.0,97.0019,97.4114,96.9638,97.4114,155048.0
2023-06-20 09:35:00,102.32,102.49,102.11,102.12,49173.0,97.44,97.6019,97.24,97.2495,49173.0
2023-06-20 09:40:00,102.09,102.17,101.92,102.07,48285.0,97.2209,97.2971,97.0591,97.2019,48285.0
2023-06-20 09:45:00,102.07,102.17,102.0,102.06,34116.0,97.2019,97.2971,97.1352,97.1924,34116.0
2023-06-20 09:50:00,102.05,102.12,101.97,102.08,35668.0,97.1829,97.2495,97.1067,97.2114,35668.0
2023-06-20 09:55:00,102.05,102.05,101.9,101.93,22815.0,97.1829,97.1829,97.04,97.0686,22815.0
2023-06-20 10:00:00,101.94,101.95,101.68,101.71,39205.0,97.0781,97.0876,96.8305,96.8591,39205.0
2023-06-20 10:05:00,101.71,101.71,101.55,101.68,42475.0,96.8591,96.8591,96.7067,96.8305,42475.0
2023-06-20 10:10:00,101.68,101.84,101.63,101.65,22554.0,96.8305,96.9829,96.7829,96.8019,22554.0
2023-06-20 10:15:00,101.64,101.65,101.39,101.39,27882.0,96.7924,96.8019,96.5543,96.5543,27882.0
2023-06-20 10:20:00,101.38,101.38,101.13,101.15,42169.0,96.5448,96.5448,96.3067,96.3258,42169.0
2023-06-20 10:25:00,101.15,101.23,101.06,101.23,52548.0,96.3258,96.402,96.2401,96.402,52548.0
2023-06-20 10:30:00,101.22,101.28,101.1,101.14,42080.0,96.3924,96.4496,96.2782,96.3163,42080.0
2023-06-20 10:35:00,101.12,101.21,101.08,101.17,28239.0,96.2972,96.3829,96.2591,96.3448,28239.0
2023-06-20 10:40:00,101.18,101.23,101.08,101.08,25693.0,96.3543,96.402,96.2591,96.2591,25693.0
2023-06-20 10:45:00,101.12,101.17,101.07,101.11,26327.0,96.2972,96.3448,96.2496,96.2877,26327.0
2023-06-20 10:50:00,101.1,101.19,101.08,101.09,23646.0,96.2782,96.3639,96.2591,96.2686,23646.0
2023-06-20 10:55:00,101.07,101.26,101.07,101.23,26876.0,96.2496,96.4305,96.2496,96.402,26876.0
2023-06-20 11:00:00,101.24,101.31,101.17,101.18,27460.0,96.4115,96.4781,96.3448,96.3543,27460.0
2023-06-20 11:05:00,101.2,101.22,101.06,101.06,12957.0,96.3734,96.3924,96.2401,96.2401,12957.0
2023-06-20 11:10:00,101.05,101.08,100.91,100.93,31876.0,96.2306,96.2591,96.0972,96.1163,31876.0
2023-06-20 11:15:00,100.93,100.99,100.9,100.97,29221.0,96.1163,96.1734,96.0877,96.1544,29221.0
2023-06-20 11:20:00,100.97,101.13,100.94,101.13,37335.0,96.1544,96.3067,96.1258,96.3067,37335.0
2023-06-20 11:25:00,101.15,101.29,101.15,101.25,16076.0,96.3258,96.4591,96.3258,96.421,16076.0
2023-06-20 11:30:00,101.24,101.36,101.24,101.36,16142.0,96.4115,96.5258,96.4115,96.5258,16142.0
2023-06-20 11:35:00,101.36,101.48,101.35,101.48,24531.0,96.5258,96.64,96.5162,96.64,24531.0
2023-06-20 11:40:00,101.49,101.51,101.31,101.32,16585.0,96.6496,96.6686,96.4781,96.4877,16585.0
2023-06-20 11:45:00,101.33,101.45,101.32,101.45,21254.0,96.4972,96.6115,96.4877,96.6115,21254.0
2023-06-20 11:50:00,101.43,101.5,101.4,101.46,14765.0,96.5924,96.6591,96.5639,96.621,14765.0
2023-06-20 11:55:00,101.45,101.51,101.4,101.4,16484.0,96.6115,96.6686,96.5639,96.5639,16484.0
2023-06-20 12:00:00,101.41,101.49,101.33,101.33,16564.0,96.5734,96.6496,96.4972,96.4972,16564.0
2023-06-20 12:05:00,101.34,101.44,101.29,101.42,16046.0,96.5067,96.6019,96.4591,96.5829,16046.0
2023-06-20 12:10:00,101.43,101.47,101.41,101.44,23743.0,96.5924,96.6305,96.5734,96.6019,23743.0
2023-06-20 12:15:00,101.45,101.52,101.42,101.47,19388.0,96.6115,96.6781,96.5829,96.6305,19388.0
2023-06-20 12:20:00,101.48,101.65,101.47,101.63,21688.0,96.64,96.8019,96.6305,96.7829,21688.0
2023-06-20 12:25:00,101.63,101.69,101.63,101.67,28382.0,96.7829,96.84,96.7829,96.821,28382.0
2023-06-20 12:30:00,101.67,101.7,101.62,101.7,21630.0,96.821,96.8495,96.7734,96.8495,21630.0
2023-06-20 12:35:00,101.71,101.9,101.71,101.89,27427.0,96.8591,97.04,96.8591,97.0305,27427.0
2023-06-20 12:40:00,101.89,101.98,101.89,101.9,25988.0,97.0305,97.1162,97.0305,97.04,25988.0
2023-06-20 12:45:00,101.9,102.01,101.86,102.0,21990.0,97.04,97.1448,97.0019,97.1352,21990.0
2023-06-20 12:50:00,102.0,102.01,101.87,101.88,17293.0,97.1352,97.1448,97.0114,97.021,17293.0
2023-06-20 12:55:00,101.89,101.97,101.86,101.95,19483.0,97.0305,97.1067,97.0019,97.0876,19483.0
2023-06-20 13:00:00,101.95,102.0,101.92,101.98,15260.0,97.0876,97.1352,97.0591,97.1162,15260.0
2023-06-20 13:05:00,101.98,102.03,101.9,102.03,22435.0,97.1162,97.1638,97.04,97.1638,22435.0
2023-06-20 13:10:00,102.02,102.09,101.98,102.09,21634.0,97.1543,97.2209,97.1162,97.2209,21634.0
2023-06-20 13:15:00,102.08,102.11,101.92,101.94,30930.0,97.2114,97.24,97.0591,97.0781,30930.0
2023-06-20 13:20:00,101.94,102.07,101.92,102.05,29760.0,97.0781,97.2019,97.0591,97.1829,29760.0
2023-06-20 13:25:00,102.06,102.07,101.92,101.95,16990.0,97.1924,97.2019,97.0591,97.0876,16990.0
2023-06-20 13:30:00,101.96,101.99,101.87,101.88,13906.0,97.0971,97.1257,97.0114,97.021,13906.0
2023-06-20 13:35:00,101.88,101.88,101.74,101.75,41036.0,97.021,97.021,96.8876,96.8972,41036.0
2023-06-20 13:40:00,101.76,101.82,101.74,101.82,79683.0,96.9067,96.9638,96.8876,96.9638,79683.0
2023-06-20 13:45:00,101.82,101.82,101.64,101.64,19461.0,96.9638,96.9638,96.7924,96.7924,19461.0
2023-06-20 13:50:00,101.64,101.64,101.55,101.59,22468.0,96.7924,96.7924,96.7067,96.7448,22468.0
2023-06-20 13:55:00,101.59,101.61,101.5,101.51,14732.0,96.7448,96.7638,96.6591,96.6686,14732.0
2023-06-20 14:00:00,101.51,101.63,101.5,101.62,19084.0,96.6686,96.7829,96.6591,96.7734,19084.0
2023-06-20 14:05:00,101.61,101.65,101.59,101.62,17085.0,96.7638,96.8019,96.7448,96.7734,17085.0
2023-06-20 14:10:00,101.62,101.63,101.58,101.6,18040.0,96.7734,96.7829,96.7353,96.7543,18040.0
2023-06-20 14:15:00,101.61,101.62,101.56,101.62,27790.0,96.7638,96.7734,96.7162,96.7734,27790.0
2023-06-20 14:20:00,101.62,101.67,101.56,101.58,18460.0,96.7734,96.821,96.7162,96.7353,18460.0
2023-06-20 14:25:00,101.58,101.69,101.57,101.69,18513.0,96.7353,96.84,96.7257,96.84,18513.0
2023-06-20 14:30:00,101.69,101.69,101.58,101.61,18034.0,96.84,96.84,96.7353,96.7638,18034.0
2023-06-20 14:35:00,101.62,101.63,101.51,101.56,28904.0,96.7734,96.7829,96.6686,96.7162,28904.0
2023-06-20 14:40:00,101.55,101.63,101.54,101.62,44021.0,96.7067,96.7829,96.6972,96.7734,44021.0
2023-06-20 14:45:00,101.61,101.66,101.58,101.64,19376.0,96.7638,96.8115,96.7353,96.7924,19376.0
2023-06-20 14:50:00,101.63,101.64,101.59,101.61,17423.0,96.7829,96.7924,96.7448,96.7638,17423.0
2023-06-20 14:55:00,101.61,101.64,101.59,101.61,22683.0,96.7638,96.7924,96.7448,96.7638,22683.0
2023-06-20 15:00:00,101.61,101.64,101.51,101.55,33312.0,96.7638,96.7924,96.6686,96.7067,33312.0
2023-06-20 15:05:00,101.54,101.55,101.44,101.47,23871.0,96.6972,96.7067,96.6019,96.6305,23871.0
2023-06-20 15:10:00,101.47,101.47,101.4,101.47,20439.0,96.6305,96.6305,96.5639,96.6305,20439.0
2023-06-20 15:15:00,101.48,101.5,101.41,101.43,23816.0,96.64,96.6591,96.5734,96.5924,23816.0
2023-06-20 15:20:00,101.43,101.51,101.41,101.51,29050.0,96.5924,96.6686,96.5734,96.6686,29050.0
2023-06-20 15:25:00,101.51,101.56,101.45,101.5,48402.0,96.6686,96.7162,96.6115,96.6591,48402.0
2023-06-20 15:30:00,101.5,101.56,101.36,101.42,99104.0,96.6591,96.7162,96.5258,96.5829,99104.0
2023-06-20 15:35:00,101.42,101.49,101.39,101.45,36002.0,96.5829,96.6496,96.5543,96.6115,36002.0
2023-06-20 15:40:00,101.45,101.47,101.38,101.43,49248.0,96.6115,96.6305,96.5448,96.5924,49248.0
2023-06-20 15:45:00,101.43,101.45,101.34,101.38,57510.0,96.5924,96.6115,96.5067,96.5448,57510.0
2023-06-20 15:50:00,101.38,101.46,101.23,101.24,144064.0,96.5448,96.621,96.402,96.4115,144064.0
2023-06-20 15:55:00,101.25,101.33,101.24,101.26,264385.0,96.421,96.4972,96.4115,96.4305,264385.0
2023-06-21 09:30:00,100.71,100.84,100.52,100.82,153449.0,95.9068,96.0306,95.7258,96.0115,153449.0
2023-06-21 09:35:00,100.83,100.87,100.35,100.49,35628.0,96.021,96.0591,95.5639,95.6973,35628.0
2023-06-21 09:40:00,100.49,100.7,100.48,100.59,36368.0,95.6973,95.8972,95.6877,95.7925,36368.0
2023-06-21 09:45:00,100.59,101.01,100.58,101.0,44108.0,95.7925,96.1925,95.783,96.1829,44108.0
2023-06-21 09:50:00,100.97,101.04,100.88,101.0,34007.0,96.1544,96.221,96.0687,96.1829,34007.0
2023-06-21 09:55:00,101.02,101.16,101.02,101.16,17575.0,96.202,96.3353,96.202,96.3353,17575.0
2023-06-21 10:00:00,101.18,101.24,101.07,101.09,37276.0,96.3543,96.4115,96.2496,96.2686,37276.0
2023-06-21 10:05:00,101.08,101.41,101.04,101.39,50545.0,96.2591,96.5734,96.221,96.5543,50545.0
2023-06-21 10:10:00,101.38,101.55,101.36,101.36,44867.0,96.5448,96.7067,96.5258,96.5258,44867.0
2023-06-21 10:15:00,101.35,101.55,101.32,101.54,26789.0,96.5162,96.7067,96.4877,96.6972,26789.0
2023-06-21 10:20:00,101.54,101.57,101.42,101.45,23594.0,96.6972,96.7257,96.5829,96.6115,23594.0
2023-06-21 10:25:00,101.43,101.46,101.34,101.42,32717.0,96.5924,96.621,96.5067,96.5829,32717.0
2023-06-21 10:30:00,101.42,101.52,101.42,101.49,21015.0,96.5829,96.6781,96.5829,96.6496,21015.0
2023-06-21 10:35:00,101.48,101.66,101.47,101.6,39465.0,96.64,96.8115,96.6305,96.7543,39465.0
2023-06-21 10:40:00,101.59,101.64,101.4,101.45,58676.0,96.7448,96.7924,96.5639,96.6115,58676.0
2023-06-21 10:45:00,101.43,101.46,101.31,101.38,35971.0,96.5924,96.621,96.4781,96.5448,35971.0
2023-06-21 10:50:00,101.38,101.68,101.34,101.65,30317.0,96.5448,96.8305,96.5067,96.8019,30317.0
2023-06-21 10:55:00,101.65,101.94,101.6,101.94,65927.0,96.8019,97.0781,96.7543,97.0781,65927.0
2023-06-21 11:00:00,101.94,102.14,101.94,102.08,51932.0,97.0781,97.2686,97.0781,97.2114,51932.0
2023-06-21 11:05:00,102.09,102.09,101.77,101.83,78456.0,97.2209,97.2209,96.9162,96.9733,78456.0
2023-06-21 11:10:00,101.83,101.86,101.77,101.8,39218.0,96.9733,97.0019,96.9162,96.9448,39218.0
2023-06-21 11:15:00,101.8,101.84,101.76,101.82,31545.0,96.9448,96.9829,96.9067,96.9638,31545.0
2023-06-21 11:20:00,101.8,101.92,101.63,101.63,38821.0,96.9448,97.0591,96.7829,96.7829,38821.0
2023-06-21 11:25:00,101.64,101.74,101.62,101.69,28281.0,96.7924,96.8876,96.7734,96.84,28281.0
2023-06-21 11:30:00,101.69,101.82,101.62,101.79,25611.0,96.84,96.9638,96.7734,96.9353,25611.0
2023-06-21 11:35:00,101.79,101.93,101.79,101.91,14766.0,96.9353,97.0686,96.9353,97.0495,14766.0
2023-06-21 11:40:00,101.91,102.04,101.91,101.94,20366.0,97.0495,97.1733,97.0495,97.0781,20366.0
2023-06-21 11:45:00,101.94,102.04,101.92,102.02,24621.0,97.0781,97.1733,97.0591,97.1543,24621.0
2023-06-21 11:50:00,102.01,102.02,101.9,101.98,47757.0,97.1448,97.1543,97.04,97.1162,47757.0
2023-06-21 11:55:00,101.98,102.04,101.98,102.0,19335.0,97.1162,97.1733,97.1162,97.1352,19335.0
2023-06-21 12:00:00,102.0,102.15,101.99,102.14,26536.0,97.1352,97.2781,97.1257,97.2686,26536.0
2023-06-21 12:05:00,102.14,102.19,102.11,102.14,22574.0,97.2686,97.3162,97.24,97.2686,22574.0
2023-06-21 12:10:00,102.15,102.18,102.05,102.1,15142.0,97.2781,97.3067,97.1829,97.2305,15142.0
2023-06-21 12:15:00,102.09,102.14,102.0,102.12,25775.0,97.2209,97.2686,97.1352,97.2495,25775.0
2023-06-21 12:20:00,102.11,102.13,101.96,101.96,17508.0,97.24,97.259,97.0971,97.0971,17508.0
2023-06-21 12:25:00,101.96,102.05,101.95,102.05,29899.0,97.0971,97.1829,97.0876,97.1829,29899.0
2023-06-21 12:30:00,102.06,102.14,102.01,102.03,21958.0,97.1924,97.2686,97.1448,97.1638,21958.0
2023-06-21 12:35:00,102.03,102.18,102.01,102.17,40068.0,97.1638,97.3067,97.1448,97.2971,40068.0
2023-06-21 12:40:00,102.19,102.35,102.19,102.34,68993.0,97.3162,97.4685,97.3162,97.459,68993.0
2023-06-21 12:45:00,102.34,102.36,102.2,102.25,51914.0,97.459,97.4781,97.3257,97.3733,51914.0
2023-06-21 12:50:00,102.25,102.4,102.25,102.34,32399.0,97.3733,97.5162,97.3733,97.459,32399.0
2023-06-21 12:55:00,102.34,102.4,102.32,102.32,49464.0,97.459,97.5162,97.44,97.44,49464.0
2023-06-21 13:00:00,102.31,102.31,102.1,102.2,30121.0,97.4305,97.4305,97.2305,97.3257,30121.0
2023-06-21 13:05:00,102.19,102.2,102.0,102.1,28279.0,97.3162,97.3257,97.1352,97.2305,28279.0
2023-06-21 13:10:00,102.11,102.23,102.1,102.13,24260.0,97.24,97.3543,97.2305,97.259,24260.0
2023-06-21 13:15:00,102.12,102.19,102.09,102.15,21822.0,97.2495,97.3162,97.2209,97.2781,21822.0
2023-06-21 13:20:00,102.16,102.18,102.01,102.03,26711.0,97.2876,97.3067,97.1448,97.1638,26711.0
2023-06-21 13:25:00,102.02,102.18,101.98,102.09,28253.0,97.1543,97.3067,97.1162,97.2209,28253.0
2023-06-21 13:30:00,102.09,102.11,102.02,102.03,17668.0,97.2209,97.24,97.1543,97.1638,17668.0
2023-06-21 13:35:00,102.02,102.09,101.95,102.09,18540.0,97.1543,97.2209,97.0876,97.2209,18540.0
2023-06-21 13:40:00,102.09,102.14,102.02,102.03,26932.0,97.2209,97.2686,97.1543,97.1638,26932.0
2023-06-21 13:45:00,102.04,102.12,102.04,102.08,19618.0,97.1733,97.2495,97.1733,97.2114,19618.0
2023-06-21 13:50:00,102.08,102.17,102.03,102.14,22624.0,97.2114,97.2971,97.1638,97.2686,22624.0
2023-06-21 13:55:00,102.15,102.18,102.11,102.15,23499.0,97.2781,97.3067,97.24,97.2781,23499.0
2023-06-21 14:00:00,102.17,102.2,102.09,102.16,24797.0,97.2971,97.3257,97.2209,97.2876,24797.0
2023-06-21 14:05:00,102.16,102.23,102.15,102.19,17476.0,97.2876,97.3543,97.2781,97.3162,17476.0
2023-06-21 14:10:00,102.19,102.29,102.18,102.28,20427.0,97.3162,97.4114,97.3067,97.4019,20427.0
2023-06-21 14:15:00,102.27,102.32,102.25,102.31,31121.0,97.3924,97.44,97.3733,97.4305,31121.0
2023-06-21 14:20:00,102.33,102.36,102.28,102.35,18703.0,97.4495,97.4781,97.4019,97.4685,18703.0
2023-06-21 14:25:00,102.35,102.35,102.29,102.32,19173.0,97.4685,97.4685,97.4114,97.44,19173.0
2023-06-21 14:30:00,102.32,102.46,102.32,102.42,33539.0,97.44,97.5733,97.44,97.5352,33539.0
2023-06-21 14:35:00,102.42,102.42,102.35,102.4,22340.0,97.5352,97.5352,97.4685,97.5162,22340.0
2023-06-21 14:40:00,102.41,102.44,102.35,102.44,20424.0,97.5257,97.5543,97.4685,97.5543,20424.0
2023-06-21 14:45:00,102.43,102.45,102.33,102.35,34829.0,97.5447,97.5638,97.4495,97.4685,34829.0
2023-06-21 14:50:00,102.34,102.43,102.28,102.35,54047.0,97.459,97.5447,97.4019,97.4685,54047.0
2023-06-21 14:55:00,102.35,102.36,102.27,102.28,18943.0,97.4685,97.4781,97.3924,97.4019,18943.0
2023-06-21 15:00:00,102.27,102.27,102.16,102.18,55526.0,97.3924,97.3924,97.2876,97.3067,55526.0
2023-06-21 15:05:00,102.18,102.26,102.14,102.2,114095.0,97.3067,97.3828,97.2686,97.3257,114095.0
2023-06-21 15:10:00,102.19,102.21,102.13,102.18,27286.0,97.3162,97.3352,97.259,97.3067,27286.0
2023-06-21 15:15:00,102.18,102.22,102.14,102.19,46528.0,97.3067,97.3447,97.2686,97.3162,46528.0
2023-06-21 15:20:00,102.2,102.2,102.09,102.12,31529.0,97.3257,97.3257,97.2209,97.2495,31529.0
2023-06-21 15:25:00,102.12,102.16,102.09,102.15,51140.0,97.2495,97.2876,97.2209,97.2781,51140.0
2023-06-21 15:30:00,102.15,102.17,101.98,101.98,36263.0,97.2781,97.2971,97.1162,97.1162,36263.0
2023-06-21 15:35:00,101.97,102.03,101.92,102.01,40987.0,97.1067,97.1638,97.0591,97.1448,40987.0
2023-06-21 15:40:00,102.01,102.11,101.97,102.09,26597.0,97.1448,97.24,97.1067,97.2209,26597.0
2023-06-21 15:45:00,102.09,102.13,102.05,102.12,41279.0,97.2209,97.259,97.1829,97.2495,41279.0
2023-06-21 15:50:00,102.11,102.16,101.84,101.91,112738.0,97.24,97.2876,96.9829,97.0495,112738.0
2023-06-21 15:55:00,101.91,101.94,101.82,101.87,212023.0,97.0495,97.0781,96.9638,97.0114,212023.0
2023-06-22 09:30:00,101.42,101.64,101.03,101.05,148843.0,96.5829,96.7924,96.2115,96.2306,148843.0
2023-06-22 09:35:00,101.05,101.05,100.48,100.54,74754.0,96.2306,96.2306,95.6877,95.7449,74754.0
2023-06-22 09:40:00,100.55,100.57,99.95,100.0,99011.0,95.7544,95.7734,95.183,95.2306,99011.0
2023-06-22 09:45:00,99.95,100.14,99.64,100.01,96533.0,95.183,95.364,94.8878,95.2402,96533.0
2023-06-22 09:50:00,100.02,100.56,100.02,100.39,92577.0,95.2497,95.7639,95.2497,95.602,92577.0
2023-06-22 09:55:00,100.37,100.54,100.36,100.46,49524.0,95.583,95.7449,95.5735,95.6687,49524.0
2023-06-22 10:00:00,100.46,100.46,100.31,100.42,63995.0,95.6687,95.6687,95.5258,95.6306,63995.0
2023-06-22 10:05:00,100.42,100.53,100.26,100.47,45492.0,95.6306,95.7354,95.4782,95.6782,45492.0
2023-06-22 10:10:00,100.46,100.67,100.38,100.63,63202.0,95.6687,95.8687,95.5925,95.8306,63202.0
2023-06-22 10:15:00,100.63,100.73,100.51,100.52,44656.0,95.8306,95.9258,95.7163,95.7258,44656.0
2023-06-22 10:20:00,100.51,100.63,100.44,100.63,35486.0,95.7163,95.8306,95.6496,95.8306,35486.0
2023-06-22 10:25:00,100.63,100.71,100.5,100.52,32498.0,95.8306,95.9068,95.7068,95.7258,32498.0
2023-06-22 10:30:00,100.51,100.51,100.41,100.44,27769.0,95.7163,95.7163,95.6211,95.6496,27769.0
2023-06-22 10:35:00,100.46,100.5,100.4,100.42,33160.0,95.6687,95.7068,95.6116,95.6306,33160.0
2023-06-22 10:40:00,100.44,100.44,100.1,100.17,49226.0,95.6496,95.6496,95.3259,95.3925,49226.0
2023-06-22 10:45:00,100.16,100.31,100.08,100.31,32399.0,95.383,95.5258,95.3068,95.5258,32399.0
2023-06-22 10:50:00,100.34,100.5,100.34,100.43,27122.0,95.5544,95.7068,95.5544,95.6401,27122.0
2023-06-22 10:55:00,100.4,100.44,100.31,100.4,18656.0,95.6116,95.6496,95.5258,95.6116,18656.0
2023-06-22 11:00:00,100.4,100.58,100.4,100.56,28349.0,95.6116,95.783,95.6116,95.7639,28349.0
2023-06-22 11:05:00,100.57,100.68,100.56,100.61,17496.0,95.7734,95.8782,95.7639,95.8115,17496.0
2023-06-22 11:10:00,100.62,100.62,100.51,100.62,18862.0,95.8211,95.8211,95.7163,95.8211,18862.0
2023-06-22 11:15:00,100.62,100.63,100.48,100.49,19563.0,95.8211,95.8306,95.6877,95.6973,19563.0
2023-06-22 11:20:00,100.49,100.6,100.47,100.57,18758.0,95.6973,95.802,95.6782,95.7734,18758.0
2023-06-22 11:25:00,100.56,100.6,100.35,100.37,22286.0,95.7639,95.802,95.5639,95.583,22286.0
2023-06-22 11:30:00,100.38,100.41,100.33,100.38,16318.0,95.5925,95.6211,95.5449,95.5925,16318.0
2023-06-22 11:35:00,100.38,100.53,100.37,100.5,17080.0,95.5925,95.7354,95.583,95.7068,17080.0
2023-06-22 11:40:00,100.49,100.63,100.49,100.6,27672.0,95.6973,95.8306,95.6973,95.802,27672.0
2023-06-22 11:45:00,100.63,100.63,100.46,100.47,18423.0,95.8306,95.8306,95.6687,95.6782,18423.0
2023-06-22 11:50:00,100.46,100.46,100.24,100.25,20866.0,95.6687,95.6687,95.4592,95.4687,20866.0
2023-06-22 11:55:00,100.24,100.35,100.22,100.33,29552.0,95.4592,95.5639,95.4401,95.5449,29552.0
2023-06-22 12:00:00,100.32,100.32,100.13,100.15,23013.0,95.5354,95.5354,95.3544,95.3735,23013.0
2023-06-22 12:05:00,100.13,100.13,99.98,100.0,38025.0,95.3544,95.3544,95.2116,95.2306,38025.0
2023-06-22 12:10:00,100.0,100.23,99.96,100.2,28117.0,95.2306,95.4497,95.1925,95.4211,28117.0
2023-06-22 12:15:00,100.22,100.27,100.12,100.12,21420.0,95.4401,95.4878,95.3449,95.3449,21420.0
2023-06-22 12:20:00,100.11,100.28,100.08,100.26,19345.0,95.3354,95.4973,95.3068,95.4782,19345.0
2023-06-22 12:25:00,100.25,100.26,100.12,100.13,42745.0,95.4687,95.4782,95.3449,95.3544,42745.0
2023-06-22 12:30:00,100.12,100.23,100.09,100.2,32183.0,95.3449,95.4497,95.3163,95.4211,32183.0
2023-06-22 12:35:00,100.2,100.34,100.19,100.23,20490.0,95.4211,95.5544,95.4116,95.4497,20490.0
2023-06-22 12:40:00,100.23,100.3,100.22,100.28,18309.0,95.4497,95.5163,95.4401,95.4973,18309.0
2023-06-22 12:45:00,100.27,100.29,100.16,100.18,27564.0,95.4878,95.5068,95.383,95.402,27564.0
2023-06-22 12:50:00,100.19,100.23,100.16,100.19,18421.0,95.4116,95.4497,95.383,95.4116,18421.0
2023-06-22 12:55:00,100.19,100.25,100.19,100.23,21072.0,95.4116,95.4687,95.4116,95.4497,21072.0
2023-06-22 13:00:00,100.23,100.23,99.95,99.99,41575.0,95.4497,95.4497,95.183,95.2211,41575.0
2023-06-22 13:05:00,99.99,99.99,99.91,99.97,37339.0,95.2211,95.2211,95.1449,95.2021,37339.0
2023-06-22 13:10:00,99.97,100.05,99.97,100.01,21786.0,95.2021,95.2782,95.2021,95.2402,21786.0
2023-06-22 13:15:00,100.01,100.04,99.98,100.01,23510.0,95.2402,95.2687,95.2116,95.2402,23510.0
2023-06-22 13:20:00,100.01,100.04,99.92,99.97,23127.0,95.2402,95.2687,95.1544,95.2021,23127.0
2023-06-22 13:25:00,99.97,99.98,99.85,99.9,24367.0,95.2021,95.2116,95.0878,95.1354,24367.0
2023-06-22 13:30:00,99.89,99.94,99.85,99.86,25833.0,95.1259,95.1735,95.0878,95.0973,25833.0
2023-06-22 13:35:00,99.87,100.01,99.86,99.97,22318.0,95.1068,95.2402,95.0973,95.2021,22318.0
2023-06-22 13:40:00,99.98,100.12,99.97,100.12,22976.0,95.2116,95.3449,95.2021,95.3449,22976.0
2023-06-22 13:45:00,100.12,100.13,100.03,100.04,19135.0,95.3449,95.3544,95.2592,95.2687,19135.0
2023-06-22 13:50:00,100.03,100.15,100.02,100.08,43393.0,95.2592,95.3735,95.2497,95.3068,43393.0
2023-06-22 13:55:00,100.07,100.16,100.07,100.14,20645.0,95.2973,95.383,95.2973,95.364,20645.0
2023-06-22 14:00:00,100.15,100.17,100.11,100.16,30022.0,95.3735,95.3925,95.3354,95.383,30022.0
2023-06-22 14:05:00,100.15,100.26,100.14,100.26,35359.0,95.3735,95.4782,95.364,95.4782,35359.0
2023-06-22 14:10:00,100.26,100.36,100.24,100.36,21933.0,95.4782,95.5735,95.4592,95.5735,21933.0
2023-06-22 14:15:00,100.35,100.39,100.25,100.25,31217.0,95.5639,95.602,95.4687,95.4687,31217.0
2023-06-22 14:20:00,100.26,100.3,100.22,100.29,19801.0,95.4782,95.5163,95.4401,95.5068,19801.0
2023-06-22 14:25:00,100.29,100.35,100.24,100.33,21579.0,95.5068,95.5639,95.4592,95.5449,21579.0
2023-06-22 14:30:00,100.34,100.41,100.31,100.33,40440.0,95.5544,95.6211,95.5258,95.5449,40440.0
2023-06-22 14:35:00,100.32,100.41,100.31,100.41,19705.0,95.5354,95.6211,95.5258,95.6211,19705.0
2023-06-22 14:40:00,100.42,100.48,100.4,100.48,20833.0,95.6306,95.6877,95.6116,95.6877,20833.0
2023-06-22 14:45:00,100.48,100.49,100.42,100.44,32327.0,95.6877,95.6973,95.6306,95.6496,32327.0
2023-06-22 14:50:00,100.45,100.54,100.44,100.51,32008.0,95.6592,95.7449,95.6496,95.7163,32008.0
2023-06-22 14:55:00,100.5,100.59,100.5,100.59,33659.0,95.7068,95.7925,95.7068,95.7925,33659.0
2023-06-22 15:00:00,100.59,100.7,100.58,100.67,42299.0,95.7925,95.8972,95.783,95.8687,42299.0
2023-06-22 15:05:00,100.67,100.74,100.64,100.71,49711.0,95.8687,95.9353,95.8401,95.9068,49711.0
2023-06-22 15:10:00,100.7,100.74,100.66,100.73,42904.0,95.8972,95.9353,95.8592,95.9258,42904.0
2023-06-22 15:15:00,100.73,100.73,100.6,100.61,54511.0,95.9258,95.9258,95.802,95.8115,54511.0
2023-06-22 15:20:00,100.61,100.63,100.52,100.63,44477.0,95.8115,95.8306,95.7258,95.8306,44477.0
2023-06-22 15:25:00,100.64,100.67,100.54,100.55,49394.0,95.8401,95.8687,95.7449,95.7544,49394.0
2023-06-22 15:30:00,100.55,100.55,100.46,100.47,56816.0,95.7544,95.7544,95.6687,95.6782,56816.0
2023-06-22 15:35:00,100.46,100.63,100.43,100.63,46888.0,95.6687,95.8306,95.6401,95.8306,46888.0
2023-06-22 15:40:00,100.64,100.65,100.58,100.64,58666.0,95.8401,95.8496,95.783,95.8401,58666.0
2023-06-22 15:45:00,100.63,100.66,100.58,100.61,83064.0,95.8306,95.8592,95.783,95.8115,83064.0
2023-06-22 15:50:00,100.61,100.8,100.61,100.8,181896.0,95.8115,95.9925,95.8115,95.9925,181896.0
2023-06-22 15:55:00,100.8,100.86,100.75,100.83,378026.0,95.9925,96.0496,95.9449,96.021,378026.0
2023-06-23 09:30:00,99.64,99.73,99.11,99.43,235300.0,94.8878,94.9735,94.3831,94.6878,235300.0
2023-06-23 09:35:00,99.4,99.47,99.18,99.36,55122.0,94.6592,94.7259,94.4497,94.6212,55122.0
2023-06-23 09:40:00,99.34,99.6,99.31,99.33,59492.0,94.6021,94.8497,94.5735,94.5926,59492.0
2023-06-23 09:45:00,99.34,99.37,99.05,99.06,55106.0,94.6021,94.6307,94.3259,94.3355,55106.0
2023-06-23 09:50:00,99.06,99.1,98.97,99.02,74649.0,94.3355,94.3736,94.2498,94.2974,74649.0
2023-06-23 09:55:00,99.03,99.18,99.01,99.01,135970.0,94.3069,94.4497,94.2878,94.2878,135970.0
2023-06-23 10:00:00,99.02,99.02,98.76,98.82,101793.0,94.2974,94.2974,94.0498,94.1069,101793.0
2023-06-23 10:05:00,98.82,98.88,98.7,98.72,109750.0,94.1069,94.164,93.9926,94.0117,109750.0
2023-06-23 10:10:00,98.71,98.74,98.35,98.36,126470.0,94.0022,94.0307,93.6593,93.6688,126470.0
2023-06-23 10:15:00,98.36,98.64,98.35,98.64,134336.0,93.6688,93.9355,93.6593,93.9355,134336.0
2023-06-23 10:20:00,98.64,98.66,98.38,98.55,66263.0,93.9355,93.9545,93.6879,93.8498,66263.0
2023-06-23 10:25:00,98.55,98.55,98.21,98.36,95883.0,93.8498,93.8498,93.526,93.6688,95883.0
2023-06-23 10:30:00,98.36,98.36,98.04,98.06,75875.0,93.6688,93.6688,93.3641,93.3832,75875.0
2023-06-23 10:35:00,98.08,98.09,97.83,98.04,164992.0,93.4022,93.4117,93.1641,93.3641,164992.0
2023-06-23 10:40:00,98.03,98.09,97.67,97.74,173598.0,93.3546,93.4117,93.0118,93.0784,173598.0
2023-06-23 10:45:00,97.75,97.92,97.6,97.63,158236.0,93.0879,93.2498,92.9451,92.9737,158236.0
2023-06-23 10:50:00,97.63,97.84,97.52,97.55,200795.0,92.9737,93.1736,92.8689,92.8975,200795.0
2023-06-23 10:55:00,97.54,97.83,97.53,97.7,87002.0,92.888,93.1641,92.8784,93.0403,87002.0
2023-06-23 11:00:00,97.7,97.94,97.7,97.86,75632.0,93.0403,93.2689,93.0403,93.1927,75632.0
2023-06-23 11:05:00,97.87,97.89,97.56,97.62,86608.0,93.2022,93.2213,92.907,92.9641,86608.0
2023-06-23 11:10:00,97.62,97.7,97.53,97.58,66543.0,92.9641,93.0403,92.8784,92.926,66543.0
2023-06-23 11:15:00,97.56,97.69,97.54,97.68,77160.0,92.907,93.0308,92.888,93.0213,77160.0
2023-06-23 11:20:00,97.67,97.88,97.67,97.84,86981.0,93.0118,93.2117,93.0118,93.1736,86981.0
2023-06-23 11:25:00,97.84,97.85,97.57,97.68,120994.0,93.1736,93.1832,92.9165,93.0213,120994.0
2023-06-23 11:30:00,97.68,97.93,97.67,97.92,58364.0,93.0213,93.2594,93.0118,93.2498,58364.0
2023-06-23 11:35:00,97.92,98.04,97.89,97.95,63102.0,93.2498,93.3641,93.2213,93.2784,63102.0
2023-06-23 11:40:00,97.95,98.2,97.94,98.14,60898.0,93.2784,93.5165,93.2689,93.4593,60898.0
2023-06-23 11:45:00,98.16,98.49,98.15,98.48,103660.0,93.4784,93.7926,93.4689,93.7831,103660.0
2023-06-23 11:50:00,98.46,98.67,98.44,98.44,124651.0,93.7641,93.9641,93.745,93.745,124651.0
2023-06-23 11:55:00,98.45,98.54,98.36,98.37,62489.0,93.7546,93.8403,93.6688,93.6784,62489.0
2023-06-23 12:00:00,98.39,98.56,98.34,98.47,46007.0,93.6974,93.8593,93.6498,93.7736,46007.0
2023-06-23 12:05:00,98.48,98.57,98.42,98.49,26212.0,93.7831,93.8688,93.726,93.7926,26212.0
2023-06-23 12:10:00,98.49,98.53,98.41,98.53,32471.0,93.7926,93.8307,93.7165,93.8307,32471.0
2023-06-23 12:15:00,98.53,98.78,98.53,98.74,46494.0,93.8307,94.0688,93.8307,94.0307,46494.0
2023-06-23 12:20:00,98.74,98.76,98.66,98.74,43558.0,94.0307,94.0498,93.9545,94.0307,43558.0
2023-06-23 12:25:00,98.73,98.74,98.59,98.7,38748.0,94.0212,94.0307,93.8879,93.9926,38748.0
2023-06-23 12:30:00,98.71,98.73,98.54,98.54,43108.0,94.0022,94.0212,93.8403,93.8403,43108.0
2023-06-23 12:35:00,98.54,98.54,98.36,98.38,68909.0,93.8403,93.8403,93.6688,93.6879,68909.0
2023-06-23 12:40:00,98.38,98.5,98.33,98.48,39257.0,93.6879,93.8022,93.6403,93.7831,39257.0
2023-06-23 12:45:00,98.48,98.54,98.37,98.46,34566.0,93.7831,93.8403,93.6784,93.7641,34566.0
2023-06-23 12:50:00,98.47,98.49,98.3,98.31,42698.0,93.7736,93.7926,93.6117,93.6212,42698.0
2023-06-23 12:55:00,98.31,98.36,98.24,98.31,39349.0,93.6212,93.6688,93.5546,93.6212,39349.0
2023-06-23 13:00:00,98.31,98.34,98.15,98.19,48797.0,93.6212,93.6498,93.4689,93.507,48797.0
2023-06-23 13:05:00,98.2,98.28,98.13,98.25,90708.0,93.5165,93.5927,93.4498,93.5641,90708.0
2023-06-23 13:10:00,98.26,98.37,98.26,98.36,22717.0,93.5736,93.6784,93.5736,93.6688,22717.0
2023-06-23 13:15:00,98.36,98.49,98.34,98.42,34039.0,93.6688,93.7926,93.6498,93.726,34039.0
2023-06-23 13:20:00,98.42,98.55,98.39,98.54,33865.0,93.726,93.8498,93.6974,93.8403,33865.0
2023-06-23 13:25:00,98.55,98.64,98.54,98.61,27879.0,93.8498,93.9355,93.8403,93.9069,27879.0
2023-06-23 13:30:00,98.63,98.72,98.58,98.7,44529.0,93.926,94.0117,93.8784,93.9926,44529.0
2023-06-23 13:35:00,98.7,98.76,98.65,98.76,85773.0,93.9926,94.0498,93.945,94.0498,85773.0
2023-06-23 13:40:00,98.76,98.77,98.67,98.74,50127.0,94.0498,94.0593,93.9641,94.0307,50127.0
2023-06-23 13:45:00,98.73,98.76,98.69,98.72,35971.0,94.0212,94.0498,93.9831,94.0117,35971.0
2023-06-23 13:50:00,98.71,98.75,98.68,98.69,23602.0,94.0022,94.0402,93.9736,93.9831,23602.0
2023-06-23 13:55:00,98.7,98.7,98.47,98.47,30748.0,93.9926,93.9926,93.7736,93.7736,30748.0
2023-06-23 14:00:00,98.47,98.53,98.36,98.52,41470.0,93.7736,93.8307,93.6688,93.8212,41470.0
2023-06-23 14:05:00,98.52,98.55,98.42,98.52,54555.0,93.8212,93.8498,93.726,93.8212,54555.0
2023-06-23 14:10:00,98.52,98.55,98.31,98.34,56163.0,93.8212,93.8498,93.6212,93.6498,56163.0
2023-06-23 14:15:00,98.33,98.37,98.24,98.24,25971.0,93.6403,93.6784,93.5546,93.5546,25971.0
2023-06-23 14:20:00,98.24,98.26,98.15,98.18,43945.0,93.5546,93.5736,93.4689,93.4974,43945.0
2023-06-23 14:25:00,98.17,98.18,98.1,98.11,30776.0,93.4879,93.4974,93.4212,93.4308,30776.0
2023-06-23 14:30:00,98.11,98.12,98.02,98.06,34819.0,93.4308,93.4403,93.3451,93.3832,34819.0
2023-06-23 14:35:00,98.05,98.13,97.97,98.04,56981.0,93.3736,93.4498,93.2974,93.3641,56981.0
2023-06-23 14:40:00,98.02,98.08,97.95,98.08,64096.0,93.3451,93.4022,93.2784,93.4022,64096.0
2023-06-23 14:45:00,98.08,98.08,97.82,97.84,67608.0,93.4022,93.4022,93.1546,93.1736,67608.0
2023-06-23 14:50:00,97.85,97.86,97.67,97.72,50270.0,93.1832,93.1927,93.0118,93.0594,50270.0
2023-06-23 14:55:00,97.72,97.79,97.7,97.75,48472.0,93.0594,93.126,93.0403,93.0879,48472.0
2023-06-23 15:00:00,97.74,97.81,97.67,97.81,50193.0,93.0784,93.1451,93.0118,93.1451,50193.0
2023-06-23 15:05:00,97.81,97.96,97.81,97.91,40057.0,93.1451,93.2879,93.1451,93.2403,40057.0
2023-06-23 15:10:00,97.9,97.97,97.83,97.83,46261.0,93.2308,93.2974,93.1641,93.1641,46261.0
2023-06-23 15:15:00,97.83,97.99,97.83,97.96,59071.0,93.1641,93.3165,93.1641,93.2879,59071.0
2023-06-23 15:20:00,97.97,98.01,97.87,97.88,32759.0,93.2974,93.3355,93.2022,93.2117,32759.0
2023-06-23 15:25:00,97.88,97.88,97.78,97.8,43259.0,93.2117,93.2117,93.1165,93.1356,43259.0
2023-06-23 15:30:00,97.81,97.99,97.79,97.84,72341.0,93.1451,93.3165,93.126,93.1736,72341.0
2023-06-23 15:35:00,97.85,98.0,97.84,97.98,53129.0,93.1832,93.326,93.1736,93.307,53129.0
2023-06-23 15:40:00,97.98,98.17,97.97,98.17,83543.0,93.307,93.4879,93.2974,93.4879,83543.0
2023-06-23 15:45:00,98.17,98.21,98.05,98.11,83291.0,93.4879,93.526,93.3736,93.4308,83291.0
2023-06-23 15:50:00,98.1,98.71,98.07,98.43,398694.0,93.4212,94.0022,93.3927,93.7355,398694.0
2023-06-23 15:55:00,98.44,98.59,98.28,98.29,522036.0,93.745,93.8879,93.5927,93.6022,522036.0
2023-06-26 09:30:00,98.34,98.34,97.55,97.86,149918.0,93.6498,93.6498,92.8975,93.1927,149918.0
2023-06-26 09:35:00,97.83,97.97,97.48,97.93,76157.0,93.1641,93.2974,92.8308,93.2594,76157.0
2023-06-26 09:40:00,97.92,98.19,97.87,98.08,58287.0,93.2498,93.507,93.2022,93.4022,58287.0
2023-06-26 09:45:00,98.1,98.29,98.08,98.14,37765.0,93.4212,93.6022,93.4022,93.4593,37765.0
2023-06-26 09:50:00,98.15,98.36,98.12,98.23,88891.0,93.4689,93.6688,93.4403,93.545,88891.0
2023-06-26 09:55:00,98.23,98.53,98.22,98.41,54781.0,93.545,93.8307,93.5355,93.7165,54781.0
2023-06-26 10:00:00,98.41,98.58,98.4,98.48,48179.0,93.7165,93.8784,93.7069,93.7831,48179.0
2023-06-26 10:05:00,98.47,98.58,98.44,98.44,38630.0,93.7736,93.8784,93.745,93.745,38630.0
2023-06-26 10:10:00,98.44,98.46,98.32,98.4,43938.0,93.745,93.7641,93.6308,93.7069,43938.0
2023-06-26 10:15:00,98.4,98.56,98.39,98.4,35398.0,93.7069,93.8593,93.6974,93.7069,35398.0
2023-06-26 10:20:00,98.4,98.5,98.35,98.43,32181.0,93.7069,93.8022,93.6593,93.7355,32181.0
2023-06-26 10:25:00,98.42,98.55,98.41,98.51,34009.0,93.726,93.8498,93.7165,93.8117,34009.0
2023-06-26 10:30:00,98.51,98.59,98.48,98.53,30951.0,93.8117,93.8879,93.7831,93.8307,30951.0
2023-06-26 10:35:00,98.54,98.64,98.32,98.34,51580.0,93.8403,93.9355,93.6308,93.6498,51580.0
2023-06-26 10:40:00,98.31,98.36,98.21,98.35,55526.0,93.6212,93.6688,93.526,93.6593,55526.0
2023-06-26 10:45:00,98.34,98.41,98.3,98.39,33448.0,93.6498,93.7165,93.6117,93.6974,33448.0
2023-06-26 10:50:00,98.37,98.4,98.29,98.39,44019.0,93.6784,93.7069,93.6022,93.6974,44019.0
2023-06-26 10:55:00,98.36,98.42,98.35,98.38,31276.0,93.6688,93.726,93.6593,93.6879,31276.0
2023-06-26 11:00:00,98.38,98.42,98.35,98.37,33730.0,93.6879,93.726,93.6593,93.6784,33730.0
2023-06-26 11:05:00,98.36,98.43,98.31,98.38,39452.0,93.6688,93.7355,93.6212,93.6879,39452.0
2023-06-26 11:10:00,98.37,98.37,98.25,98.26,33232.0,93.6784,93.6784,93.5641,93.5736,33232.0
2023-06-26 11:15:00,98.25,98.36,98.23,98.32,58389.0,93.5641,93.6688,93.545,93.6308,58389.0
2023-06-26 11:20:00,98.31,98.33,98.22,98.22,26950.0,93.6212,93.6403,93.5355,93.5355,26950.0
2023-06-26 11:25:00,98.22,98.29,98.21,98.27,36445.0,93.5355,93.6022,93.526,93.5831,36445.0
2023-06-26 11:30:00,98.27,98.37,98.24,98.31,22373.0,93.5831,93.6784,93.5546,93.6212,22373.0
2023-06-26 11:35:00,98.31,98.39,98.3,98.35,37900.0,93.6212,93.6974,93.6117,93.6593,37900.0
2023-06-26 11:40:00,98.34,98.41,98.24,98.28,73984.0,93.6498,93.7165,93.5546,93.5927,73984.0
2023-06-26 11:45:00,98.28,98.29,98.09,98.09,52697.0,93.5927,93.6022,93.4117,93.4117,52697.0
2023-06-26 11:50:00,98.09,98.29,98.09,98.28,31103.0,93.4117,93.6022,93.4117,93.5927,31103.0
2023-06-26 11:55:00,98.27,98.37,98.26,98.36,24191.0,93.5831,93.6784,93.5736,93.6688,24191.0
2023-06-26 12:00:00,98.36,98.47,98.35,98.44,36788.0,93.6688,93.7736,93.6593,93.745,36788.0
2023-06-26 12:05:00,98.44,98.44,98.28,98.28,27653.0,93.745,93.745,93.5927,93.5927,27653.0
2023-06-26 12:10:00,98.29,98.43,98.26,98.42,25937.0,93.6022,93.7355,93.5736,93.726,25937.0
2023-06-26 12:15:00,98.42,98.55,98.39,98.54,40393.0,93.726,93.8498,93.6974,93.8403,40393.0
2023-06-26 12:20:00,98.55,98.67,98.51,98.65,31376.0,93.8498,93.9641,93.8117,93.945,31376.0
2023-06-26 12:25:00,98.64,98.72,98.56,98.58,33215.0,93.9355,94.0117,93.8593,93.8784,33215.0
2023-06-26 12:30:00,98.59,98.59,98.45,98.45,20980.0,93.8879,93.8879,93.7546,93.7546,20980.0
2023-06-26 12:35:00,98.46,98.5,98.33,98.39,31387.0,93.7641,93.8022,93.6403,93.6974,31387.0
2023-06-26 12:40:00,98.38,98.5,98.38,98.49,15779.0,93.6879,93.8022,93.6879,93.7926,15779.0
2023-06-26 12:45:00,98.49,98.62,98.48,98.59,21766.0,93.7926,93.9164,93.7831,93.8879,21766.0
2023-06-26 12:50:00,98.58,98.74,98.57,98.73,19974.0,93.8784,94.0307,93.8688,94.0212,19974.0
2023-06-26 12:55:00,98.75,98.77,98.59,98.59,24797.0,94.0402,94.0593,93.8879,93.8879,24797.0
2023-06-26 13:00:00,98.59,98.62,98.54,98.61,22337.0,93.8879,93.9164,93.8403,93.9069,22337.0
2023-06-26 13:05:00,98.61,98.62,98.46,98.47,16140.0,93.9069,93.9164,93.7641,93.7736,16140.0
2023-06-26 13:10:00,98.47,98.49,98.41,98.47,32170.0,93.7736,93.7926,93.7165,93.7736,32170.0
2023-06-26 13:15:00,98.47,98.56,98.47,98.56,18668.0,93.7736,93.8593,93.7736,93.8593,18668.0
2023-06-26 13:20:00,98.56,98.62,98.53,98.54,15616.0,93.8593,93.9164,93.8307,93.8403,15616.0
2023-06-26 13:25:00,98.53,98.65,98.44,98.63,24605.0,93.8307,93.945,93.745,93.926,24605.0
2023-06-26 13:30:00,98.64,98.65,98.5,98.51,26459.0,93.9355,93.945,93.8022,93.8117,26459.0
2023-06-26 13:35:00,98.52,98.55,98.45,98.49,24528.0,93.8212,93.8498,93.7546,93.7926,24528.0
2023-06-26 13:40:00,98.48,98.53,98.37,98.4,26164.0,93.7831,93.8307,93.6784,93.7069,26164.0
2023-06-26 13:45:00,98.42,98.49,98.38,98.43,24344.0,93.726,93.7926,93.6879,93.7355,24344.0
2023-06-26 13:50:00,98.43,98.48,98.39,98.4,26973.0,93.7355,93.7831,93.6974,93.7069,26973.0
2023-06-26 13:55:00,98.39,98.4,98.34,98.35,19816.0,93.6974,93.7069,93.6498,93.6593,19816.0
2023-06-26 14:00:00,98.34,98.39,98.32,98.36,39226.0,93.6498,93.6974,93.6308,93.6688,39226.0
2023-06-26 14:05:00,98.35,98.35,98.22,98.23,25146.0,93.6593,93.6593,93.5355,93.545,25146.0
2023-06-26 14:10:00,98.23,98.33,98.2,98.27,33556.0,93.545,93.6403,93.5165,93.5831,33556.0
2023-06-26 14:15:00,98.26,98.29,98.22,98.23,18718.0,93.5736,93.6022,93.5355,93.545,18718.0
2023-06-26 14:20:00,98.22,98.25,98.17,98.18,23300.0,93.5355,93.5641,93.4879,93.4974,23300.0
2023-06-26 14:25:00,98.2,98.21,98.12,98.18,32049.0,93.5165,93.526,93.4403,93.4974,32049.0
2023-06-26 14:30:00,98.18,98.26,98.16,98.25,32048.0,93.4974,93.5736,93.4784,93.5641,32048.0
2023-06-26 14:35:00,98.26,98.35,98.24,98.34,32231.0,93.5736,93.6593,93.5546,93.6498,32231.0
2023-06-26 14:40:00,98.35,98.37,98.31,98.33,17369.0,93.6593,93.6784,93.6212,93.6403,17369.0
2023-06-26 14:45:00,98.34,98.39,98.31,98.39,20257.0,93.6498,93.6974,93.6212,93.6974,20257.0
2023-06-26 14:50:00,98.39,98.43,98.34,98.37,57694.0,93.6974,93.7355,93.6498,93.6784,57694.0
2023-06-26 14:55:00,98.36,98.43,98.35,98.42,33130.0,93.6688,93.7355,93.6593,93.726,33130.0
2023-06-26 15:00:00,98.43,98.52,98.41,98.5,24723.0,93.7355,93.8212,93.7165,93.8022,24723.0
2023-06-26 15:05:00,98.5,98.53,98.41,98.41,31935.0,93.8022,93.8307,93.7165,93.7165,31935.0
2023-06-26 15:10:00,98.41,98.43,98.39,98.42,39308.0,93.7165,93.7355,93.6974,93.726,39308.0
2023-06-26 15:15:00,98.43,98.46,98.4,98.44,34883.0,93.7355,93.7641,93.7069,93.745,34883.0
2023-06-26 15:20:00,98.43,98.45,98.34,98.41,33542.0,93.7355,93.7546,93.6498,93.7165,33542.0
2023-06-26 15:25:00,98.41,98.47,98.38,98.45,27892.0,93.7165,93.7736,93.6879,93.7546,27892.0
2023-06-26 15:30:00,98.44,98.52,98.41,98.47,48503.0,93.745,93.8212,93.7165,93.7736,48503.0
2023-06-26 15:35:00,98.46,98.47,98.38,98.44,38293.0,93.7641,93.7736,93.6879,93.745,38293.0
2023-06-26 15:40:00,98.43,98.44,98.38,98.38,45922.0,93.7355,93.745,93.6879,93.6879,45922.0
2023-06-26 15:45:00,98.38,98.39,98.19,98.23,64605.0,93.6879,93.6974,93.507,93.545,64605.0
2023-06-26 15:50:00,98.23,98.27,98.11,98.22,143528.0,93.545,93.5831,93.4308,93.5355,143528.0
2023-06-26 15:55:00,98.23,98.31,98.2,98.24,344997.0,93.545,93.6212,93.5165,93.5546,344997.0
2023-06-27 09:30:00,98.41,98.58,97.93,98.16,140239.0,93.7165,93.8784,93.2594,93.4784,140239.0
2023-06-27 09:35:00,98.16,98.84,98.15,98.76,47299.0,93.4784,94.126,93.4689,94.0498,47299.0
2023-06-27 09:40:00,98.83,98.83,98.34,98.42,40286.0,94.1164,94.1164,93.6498,93.726,40286.0
2023-06-27 09:45:00,98.42,98.5,98.32,98.46,40705.0,93.726,93.8022,93.6308,93.7641,40705.0
2023-06-27 09:50:00,98.44,98.52,98.36,98.4,38438.0,93.745,93.8212,93.6688,93.7069,38438.0
2023-06-27 09:55:00,98.4,98.51,98.37,98.46,36179.0,93.7069,93.8117,93.6784,93.7641,36179.0
2023-06-27 10:00:00,98.44,98.49,98.32,98.41,35898.0,93.745,93.7926,93.6308,93.7165,35898.0
2023-06-27 10:05:00,98.4,98.41,98.22,98.28,35894.0,93.7069,93.7165,93.5355,93.5927,35894.0
2023-06-27 10:10:00,98.27,98.27,98.06,98.19,29031.0,93.5831,93.5831,93.3832,93.507,29031.0
2023-06-27 10:15:00,98.18,98.4,98.18,98.39,28476.0,93.4974,93.7069,93.4974,93.6974,28476.0
2023-06-27 10:20:00,98.39,98.43,98.3,98.37,28651.0,93.6974,93.7355,93.6117,93.6784,28651.0
2023-06-27 10:25:00,98.37,98.39,98.24,98.24,33030.0,93.6784,93.6974,93.5546,93.5546,33030.0
2023-06-27 10:30:00,98.22,98.4,98.22,98.36,76837.0,93.5355,93.7069,93.5355,93.6688,76837.0
2023-06-27 10:35:00,98.36,98.36,98.2,98.24,37547.0,93.6688,93.6688,93.5165,93.5546,37547.0
2023-06-27 10:40:00,98.24,98.28,98.08,98.15,37891.0,93.5546,93.5927,93.4022,93.4689,37891.0
2023-06-27 10:45:00,98.15,98.26,98.12,98.23,44023.0,93.4689,93.5736,93.4403,93.545,44023.0
2023-06-27 10:50:00,98.24,98.26,98.1,98.13,36814.0,93.5546,93.5736,93.4212,93.4498,36814.0
2023-06-27 10:55:00,98.12,98.12,98.04,98.04,35410.0,93.4403,93.4403,93.3641,93.3641,35410.0
2023-06-27 11:00:00,98.05,98.1,97.83,97.84,42175.0,93.3736,93.4212,93.1641,93.1736,42175.0
2023-06-27 11:05:00,97.84,97.87,97.74,97.76,39564.0,93.1736,93.2022,93.0784,93.0975,39564.0
2023-06-27 11:10:00,97.76,97.87,97.72,97.86,51976.0,93.0975,93.2022,93.0594,93.1927,51976.0
2023-06-27 11:15:00,97.87,98.13,97.84,98.07,34184.0,93.2022,93.4498,93.1736,93.3927,34184.0
2023-06-27 11:20:00,98.08,98.26,98.04,98.22,43266.0,93.4022,93.5736,93.3641,93.5355,43266.0
2023-06-27 11:25:00,98.2,98.32,98.14,98.25,19989.0,93.5165,93.6308,93.4593,93.5641,19989.0
2023-06-27 11:30:00,98.26,98.42,98.26,98.42,15376.0,93.5736,93.726,93.5736,93.726,15376.0
2023-06-27 11:35:00,98.42,98.45,98.38,98.43,42925.0,93.726,93.7546,93.6879,93.7355,42925.0
2023-06-27 11:40:00,98.43,98.46,98.35,98.43,16249.0,93.7355,93.7641,93.6593,93.7355,16249.0
2023-06-27 11:45:00,98.44,98.46,98.4,98.41,14580.0,93.745,93.7641,93.7069,93.7165,14580.0
2023-06-27 11:50:00,98.42,98.5,98.41,98.45,19199.0,93.726,93.8022,93.7165,93.7546,19199.0
2023-06-27 11:55:00,98.45,98.45,98.36,98.37,15962.0,93.7546,93.7546,93.6688,93.6784,15962.0
2023-06-27 12:00:00,98.36,98.47,98.36,98.43,16989.0,93.6688,93.7736,93.6688,93.7355,16989.0
2023-06-27 12:05:00,98.43,98.49,98.42,98.42,14080.0,93.7355,93.7926,93.726,93.726,14080.0
2023-06-27 12:10:00,98.43,98.46,98.4,98.44,21247.0,93.7355,93.7641,93.7069,93.745,21247.0
2023-06-27 12:15:00,98.42,98.42,98.31,98.38,14101.0,93.726,93.726,93.6212,93.6879,14101.0
2023-06-27 12:20:00,98.39,98.48,98.38,98.43,26453.0,93.6974,93.7831,93.6879,93.7355,26453.0
2023-06-27 12:25:00,98.43,98.48,98.39,98.41,27346.0,93.7355,93.7831,93.6974,93.7165,27346.0
2023-06-27 12:30:00,98.42,98.44,98.34,98.39,33215.0,93.726,93.745,93.6498,93.6974,33215.0
2023-06-27 12:35:00,98.39,98.48,98.39,98.48,24762.0,93.6974,93.7831,93.6974,93.7831,24762.0
2023-06-27 12:40:00,98.47,98.47,98.37,98.39,32440.0,93.7736,93.7736,93.6784,93.6974,32440.0
2023-06-27 12:45:00,98.39,98.45,98.38,98.39,30147.0,93.6974,93.7546,93.6879,93.6974,30147.0
2023-06-27 12:50:00,98.39,98.5,98.33,98.48,17784.0,93.6974,93.8022,93.6403,93.7831,17784.0
2023-06-27 12:55:00,98.49,98.56,98.49,98.55,19422.0,93.7926,93.8593,93.7926,93.8498,19422.0
2023-06-27 13:00:00,98.54,98.66,98.53,98.56,17428.0,93.8403,93.9545,93.8307,93.8593,17428.0
2023-06-27 13:05:00,98.57,98.68,98.56,98.67,24431.0,93.8688,93.9736,93.8593,93.9641,24431.0
2023-06-27 13:10:00,98.67,98.74,98.66,98.7,27512.0,93.9641,94.0307,93.9545,93.9926,27512.0
2023-06-27 13:15:00,98.69,98.76,98.65,98.75,28035.0,93.9831,94.0498,93.945,94.0402,28035.0
2023-06-27 13:20:00,98.75,98.79,98.72,98.74,21889.0,94.0402,94.0783,94.0117,94.0307,21889.0
2023-06-27 13:25:00,98.72,98.74,98.66,98.71,12243.0,94.0117,94.0307,93.9545,94.0022,12243.0
2023-06-27 13:30:00,98.73,98.86,98.73,98.79,18657.0,94.0212,94.145,94.0212,94.0783,18657.0
2023-06-27 13:35:00,98.78,98.8,98.74,98.78,19383.0,94.0688,94.0879,94.0307,94.0688,19383.0
2023-06-27 13:40:00,98.78,98.89,98.78,98.88,61216.0,94.0688,94.1736,94.0688,94.164,61216.0
2023-06-27 13:45:00,98.87,98.93,98.84,98.89,26911.0,94.1545,94.2117,94.126,94.1736,26911.0
2023-06-27 13:50:00,98.88,98.94,98.88,98.93,14113.0,94.164,94.2212,94.164,94.2117,14113.0
2023-06-27 13:55:00,98.93,98.94,98.84,98.88,18890.0,94.2117,94.2212,94.126,94.164,18890.0
2023-06-27 14:00:00,98.88,98.89,98.75,98.78,21545.0,94.164,94.1736,94.0402,94.0688,21545.0
2023-06-27 14:05:00,98.78,98.82,98.73,98.74,20854.0,94.0688,94.1069,94.0212,94.0307,20854.0
2023-06-27 14:10:00,98.76,98.79,98.74,98.78,10554.0,94.0498,94.0783,94.0307,94.0688,10554.0
2023-06-27 14:15:00,98.79,98.81,98.74,98.78,18067.0,94.0783,94.0974,94.0307,94.0688,18067.0
2023-06-27 14:20:00,98.77,98.86,98.76,98.83,21082.0,94.0593,94.145,94.0498,94.1164,21082.0
2023-06-27 14:25:00,98.83,98.87,98.78,98.87,23337.0,94.1164,94.1545,94.0688,94.1545,23337.0
2023-06-27 14:30:00,98.88,98.9,98.86,98.88,24008.0,94.164,94.1831,94.145,94.164,24008.0
2023-06-27 14:35:00,98.88,98.93,98.86,98.9,36485.0,94.164,94.2117,94.145,94.1831,36485.0
2023-06-27 14:40:00,98.9,98.91,98.76,98.78,27456.0,94.1831,94.1926,94.0498,94.0688,27456.0
2023-06-27 14:45:00,98.77,98.84,98.74,98.84,48547.0,94.0593,94.126,94.0307,94.126,48547.0
2023-06-27 14:50:00,98.83,98.92,98.83,98.89,16570.0,94.1164,94.2021,94.1164,94.1736,16570.0
2023-06-27 14:55:00,98.89,98.91,98.8,98.81,16731.0,94.1736,94.1926,94.0879,94.0974,16731.0
2023-06-27 15:00:00,98.82,98.95,98.82,98.9,19593.0,94.1069,94.2307,94.1069,94.1831,19593.0
2023-06-27 15:05:00,98.89,98.94,98.88,98.91,25170.0,94.1736,94.2212,94.164,94.1926,25170.0
2023-06-27 15:10:00,98.91,98.93,98.85,98.93,32586.0,94.1926,94.2117,94.1355,94.2117,32586.0
2023-06-27 15:15:00,98.93,98.98,98.91,98.94,40737.0,94.2117,94.2593,94.1926,94.2212,40737.0
2023-06-27 15:20:00,98.94,99.02,98.9,99.01,38706.0,94.2212,94.2974,94.1831,94.2878,38706.0
2023-06-27 15:25:00,99.01,99.06,99.01,99.03,35041.0,94.2878,94.3355,94.2878,94.3069,35041.0
2023-06-27 15:30:00,99.02,99.04,98.94,98.95,56463.0,94.2974,94.3164,94.2212,94.2307,56463.0
2023-06-27 15:35:00,98.94,98.96,98.87,98.88,49725.0,94.2212,94.2402,94.1545,94.164,49725.0
2023-06-27 15:40:00,98.88,98.96,98.88,98.92,61379.0,94.164,94.2402,94.164,94.2021,61379.0
2023-06-27 15:45:00,98.92,99.04,98.91,99.01,74716.0,94.2021,94.3164,94.1926,94.2878,74716.0
2023-06-27 15:50:00,99.0,99.01,98.89,98.92,116149.0,94.2783,94.2878,94.1736,94.2021,116149.0
2023-06-27 15:55:00,98.92,98.92,98.71,98.76,276932.0,94.2021,94.2021,94.0022,94.0498,276932.0
2023-06-28 09:30:00,98.65,98.65,97.69,97.81,223431.0,93.945,93.945,93.0308,93.1451,223431.0
2023-06-28 09:35:00,97.81,97.87,97.3,97.42,226072.0,93.1451,93.2022,92.6594,92.7737,226072.0
2023-06-28 09:40:00,97.42,97.94,97.34,97.64,108993.0,92.7737,93.2689,92.6975,92.9832,108993.0
2023-06-28 09:45:00,97.62,98.03,97.61,97.86,65475.0,92.9641,93.3546,92.9546,93.1927,65475.0
2023-06-28 09:50:00,97.86,97.92,97.6,97.72,49050.0,93.1927,93.2498,92.9451,93.0594,49050.0
2023-06-28 09:55:00,97.7,97.96,97.63,97.87,48790.0,93.0403,93.2879,92.9737,93.2022,48790.0
2023-06-28 10:00:00,97.86,97.91,97.73,97.9,72832.0,93.1927,93.2403,93.0689,93.2308,72832.0
2023-06-28 10:05:00,97.9,97.94,97.85,97.9,39124.0,93.2308,93.2689,93.1832,93.2308,39124.0
2023-06-28 10:10:00,97.89,97.93,97.77,97.88,34947.0,93.2213,93.2594,93.107,93.2117,34947.0
2023-06-28 10:15:00,97.83,98.02,97.82,98.02,63855.0,93.1641,93.3451,93.1546,93.3451,63855.0
2023-06-28 10:20:00,98.04,98.1,97.8,97.8,52522.0,93.3641,93.4212,93.1356,93.1356,52522.0
2023-06-28 10:25:00,97.78,97.9,97.78,97.79,44984.0,93.1165,93.2308,93.1165,93.126,44984.0
2023-06-28 10:30:00,97.8,97.9,97.78,97.89,45820.0,93.1356,93.2308,93.1165,93.2213,45820.0
2023-06-28 10:35:00,97.9,98.1,97.9,97.97,49140.0,93.2308,93.4212,93.2308,93.2974,49140.0
2023-06-28 10:40:00,97.96,98.02,97.83,97.84,45182.0,93.2879,93.3451,93.1641,93.1736,45182.0
2023-06-28 10:45:00,97.83,97.88,97.75,97.81,72380.0,93.1641,93.2117,93.0879,93.1451,72380.0
2023-06-28 10:50:00,97.81,97.9,97.74,97.78,35529.0,93.1451,93.2308,93.0784,93.1165,35529.0
2023-06-28 10:55:00,97.77,97.9,97.71,97.71,32836.0,93.107,93.2308,93.0498,93.0498,32836.0
2023-06-28 11:00:00,97.72,97.77,97.61,97.69,70408.0,93.0594,93.107,92.9546,93.0308,70408.0
2023-06-28 11:05:00,97.68,97.76,97.62,97.62,32824.0,93.0213,93.0975,92.9641,92.9641,32824.0
2023-06-28 11:10:00,97.62,97.67,97.47,97.54,42020.0,92.9641,93.0118,92.8213,92.888,42020.0
2023-06-28 11:15:00,97.55,97.56,97.48,97.55,36971.0,92.8975,92.907,92.8308,92.8975,36971.0
2023-06-28 11:20:00,97.55,97.59,97.46,97.46,35387.0,92.8975,92.9356,92.8118,92.8118,35387.0
2023-06-28 11:25:00,97.46,97.47,97.35,97.37,77340.0,92.8118,92.8213,92.707,92.7261,77340.0
2023-06-28 11:30:00,97.39,97.55,97.39,97.51,95360.0,92.7451,92.8975,92.7451,92.8594,95360.0
2023-06-28 11:35:00,97.51,97.66,97.43,97.65,136516.0,92.8594,93.0022,92.7832,92.9927,136516.0
2023-06-28 11:40:00,97.66,97.83,97.62,97.73,76156.0,93.0022,93.1641,92.9641,93.0689,76156.0
2023-06-28 11:45:00,97.73,97.88,97.73,97.88,48792.0,93.0689,93.2117,93.0689,93.2117,48792.0
2023-06-28 11:50:00,97.88,97.98,97.75,97.78,39843.0,93.2117,93.307,93.0879,93.1165,39843.0
2023-06-28 11:55:00,97.78,98.09,97.77,98.08,44375.0,93.1165,93.4117,93.107,93.4022,44375.0
2023-06-28 12:00:00,98.09,98.1,97.91,97.97,48856.0,93.4117,93.4212,93.2403,93.2974,48856.0
2023-06-28 12:05:00,97.96,98.16,97.93,98.15,36632.0,93.2879,93.4784,93.2594,93.4689,36632.0
2023-06-28 12:10:00,98.15,98.29,98.13,98.25,34995.0,93.4689,93.6022,93.4498,93.5641,34995.0
2023-06-28 12:15:00,98.25,98.29,98.2,98.21,17406.0,93.5641,93.6022,93.5165,93.526,17406.0
2023-06-28 12:20:00,98.21,98.36,98.16,98.33,62939.0,93.526,93.6688,93.4784,93.6403,62939.0
2023-06-28 12:25:00,98.33,98.34,98.14,98.18,25713.0,93.6403,93.6498,93.4593,93.4974,25713.0
2023-06-28 12:30:00,98.17,98.17,98.06,98.13,20400.0,93.4879,93.4879,93.3832,93.4498,20400.0
2023-06-28 12:35:00,98.12,98.26,98.08,98.25,23241.0,93.4403,93.5736,93.4022,93.5641,23241.0
2023-06-28 12:40:00,98.25,98.27,97.86,97.9,48522.0,93.5641,93.5831,93.1927,93.2308,48522.0
2023-06-28 12:45:00,97.89,97.99,97.88,97.89,31782.0,93.2213,93.3165,93.2117,93.2213,31782.0
2023-06-28 12:50:00,97.88,97.93,97.74,97.75,26463.0,93.2117,93.2594,93.0784,93.0879,26463.0
2023-06-28 12:55:00,97.75,97.88,97.69,97.88,23598.0,93.0879,93.2117,93.0308,93.2117,23598.0
2023-06-28 13:00:00,97.87,97.87,97.77,97.82,23268.0,93.2022,93.2022,93.107,93.1546,23268.0
2023-06-28 13:05:00,97.83,97.92,97.83,97.86,20254.0,93.1641,93.2498,93.1641,93.1927,20254.0
2023-06-28 13:10:00,97.84,97.87,97.77,97.87,25438.0,93.1736,93.2022,93.107,93.2022,25438.0
2023-06-28 13:15:00,97.87,97.88,97.83,97.84,15680.0,93.2022,93.2117,93.1641,93.1736,15680.0
2023-06-28 13:20:00,97.85,97.94,97.83,97.91,19963.0,93.1832,93.2689,93.1641,93.2403,19963.0
2023-06-28 13:25:00,97.92,97.99,97.91,97.98,22037.0,93.2498,93.3165,93.2403,93.307,22037.0
2023-06-28 13:30:00,97.99,98.05,97.92,97.94,22546.0,93.3165,93.3736,93.2498,93.2689,22546.0
2023-06-28 13:35:00,97.93,98.09,97.92,98.06,22705.0,93.2594,93.4117,93.2498,93.3832,22705.0
2023-06-28 13:40:00,98.06,98.07,97.96,97.98,40959.0,93.3832,93.3927,93.2879,93.307,40959.0
2023-06-28 13:45:00,97.98,98.01,97.95,97.97,24907.0,93.307,93.3355,93.2784,93.2974,24907.0
2023-06-28 13:50:00,97.95,98.01,97.93,98.01,17846.0,93.2784,93.3355,93.2594,93.3355,17846.0
2023-06-28 13:55:00,98.01,98.1,97.9,98.01,43589.0,93.3355,93.4212,93.2308,93.3355,43589.0
2023-06-28 14:00:00,98.01,98.1,97.95,98.09,19677.0,93.3355,93.4212,93.2784,93.4117,19677.0
2023-06-28 14:05:00,98.08,98.11,98.01,98.04,19095.0,93.4022,93.4308,93.3355,93.3641,19095.0
2023-06-28 14:10:00,98.05,98.1,98.04,98.09,17343.0,93.3736,93.4212,93.3641,93.4117,17343.0
2023-06-28 14:15:00,98.08,98.12,98.04,98.07,16101.0,93.4022,93.4403,93.3641,93.3927,16101.0
2023-06-28 14:20:00,98.08,98.13,98.06,98.1,22486.0,93.4022,93.4498,93.3832,93.4212,22486.0
2023-06-28 14:25:00,98.11,98.2,98.06,98.19,39937.0,93.4308,93.5165,93.3832,93.507,39937.0
2023-06-28 14:30:00,98.19,98.29,98.18,98.29,35435.0,93.507,93.6022,93.4974,93.6022,35435.0
2023-06-28 14:35:00,98.28,98.31,98.2,98.25,32635.0,93.5927,93.6212,93.5165,93.5641,32635.0
2023-06-28 14:40:00,98.24,98.27,98.19,98.22,104851.0,93.5546,93.5831,93.507,93.5355,104851.0
2023-06-28 14:45:00,98.22,98.27,98.21,98.22,27821.0,93.5355,93.5831,93.526,93.5355,27821.0
2023-06-28 14:50:00,98.22,98.31,98.2,98.25,30027.0,93.5355,93.6212,93.5165,93.5641,30027.0
2023-06-28 14:55:00,98.26,98.31,98.21,98.3,40082.0,93.5736,93.6212,93.526,93.6117,40082.0
2023-06-28 15:00:00,98.3,98.35,98.23,98.23,28938.0,93.6117,93.6593,93.545,93.545,28938.0
2023-06-28 15:05:00,98.23,98.32,98.18,98.32,41854.0,93.545,93.6308,93.4974,93.6308,41854.0
2023-06-28 15:10:00,98.31,98.43,98.3,98.37,22074.0,93.6212,93.7355,93.6117,93.6784,22074.0
2023-06-28 15:15:00,98.37,98.42,98.33,98.38,29324.0,93.6784,93.726,93.6403,93.6879,29324.0
2023-06-28 15:20:00,98.39,98.45,98.38,98.45,36197.0,93.6974,93.7546,93.6879,93.7546,36197.0
2023-06-28 15:25:00,98.45,98.53,98.45,98.48,74962.0,93.7546,93.8307,93.7546,93.7831,74962.0
2023-06-28 15:30:00,98.5,98.51,98.45,98.5,61861.0,93.8022,93.8117,93.7546,93.8022,61861.0
2023-06-28 15:35:00,98.5,98.52,98.38,98.39,66971.0,93.8022,93.8212,93.6879,93.6974,66971.0
2023-06-28 15:40:00,98.39,98.48,98.36,98.37,63613.0,93.6974,93.7831,93.6688,93.6784,63613.0
2023-06-28 15:45:00,98.37,98.47,98.35,98.45,76589.0,93.6784,93.7736,93.6593,93.7546,76589.0
2023-06-28 15:50:00,98.45,98.57,98.41,98.41,159463.0,93.7546,93.8688,93.7165,93.7165,159463.0
2023-06-28 15:55:00,98.42,98.61,98.33,98.61,407452.0,93.726,93.9069,93.6403,93.9069,407452.0
2023-06-29 09:30:00,98.61,98.61,98.06,98.28,150637.0,93.9069,93.9069,93.3832,93.5927,150637.0
2023-06-29 09:35:00,98.28,98.41,98.23,98.33,63794.0,93.5927,93.7165,93.545,93.6403,63794.0
2023-06-29 09:40:00,98.34,98.41,98.08,98.09,74768.0,93.6498,93.7165,93.4022,93.4117,74768.0
2023-06-29 09:45:00,98.08,98.51,97.98,98.51,88537.0,93.4022,93.8117,93.307,93.8117,88537.0
2023-06-29 09:50:00,98.5,98.54,98.28,98.43,60640.0,93.8022,93.8403,93.5927,93.7355,60640.0
2023-06-29 09:55:00,98.43,98.44,98.25,98.3,51273.0,93.7355,93.745,93.5641,93.6117,51273.0
2023-06-29 10:00:00,98.32,98.43,98.25,98.37,72374.0,93.6308,93.7355,93.5641,93.6784,72374.0
2023-06-29 10:05:00,98.38,98.53,98.19,98.23,71235.0,93.6879,93.8307,93.507,93.545,71235.0
2023-06-29 10:10:00,98.23,98.39,98.19,98.39,58101.0,93.545,93.6974,93.507,93.6974,58101.0
2023-06-29 10:15:00,98.42,98.44,98.32,98.33,40762.0,93.726,93.745,93.6308,93.6403,40762.0
2023-06-29 10:20:00,98.33,98.44,98.26,98.29,44685.0,93.6403,93.745,93.5736,93.6022,44685.0
2023-06-29 10:25:00,98.29,98.38,98.24,98.33,53391.0,93.6022,93.6879,93.5546,93.6403,53391.0
2023-06-29 10:30:00,98.32,98.37,98.27,98.36,28860.0,93.6308,93.6784,93.5831,93.6688,28860.0
2023-06-29 10:35:00,98.37,98.38,98.22,98.26,28359.0,93.6784,93.6879,93.5355,93.5736,28359.0
2023-06-29 10:40:00,98.25,98.33,98.15,98.2,60612.0,93.5641,93.6403,93.4689,93.5165,60612.0
2023-06-29 10:45:00,98.2,98.2,98.08,98.19,46345.0,93.5165,93.5165,93.4022,93.507,46345.0
2023-06-29 10:50:00,98.19,98.3,98.15,98.16,42133.0,93.507,93.6117,93.4689,93.4784,42133.0
2023-06-29 10:55:00,98.16,98.27,98.12,98.15,64745.0,93.4784,93.5831,93.4403,93.4689,64745.0
2023-06-29 11:00:00,98.16,98.48,98.16,98.48,27222.0,93.4784,93.7831,93.4784,93.7831,27222.0
2023-06-29 11:05:00,98.48,98.59,98.45,98.56,25362.0,93.7831,93.8879,93.7546,93.8593,25362.0
2023-06-29 11:10:00,98.56,98.57,98.46,98.48,20821.0,93.8593,93.8688,93.7641,93.7831,20821.0
2023-06-29 11:15:00,98.48,98.64,98.48,98.64,35458.0,93.7831,93.9355,93.7831,93.9355,35458.0
2023-06-29 11:20:00,98.64,98.72,98.62,98.7,41693.0,93.9355,94.0117,93.9164,93.9926,41693.0
2023-06-29 11:25:00,98.71,98.83,98.62,98.82,51184.0,94.0022,94.1164,93.9164,94.1069,51184.0
2023-06-29 11:30:00,98.83,98.83,98.6,98.64,29533.0,94.1164,94.1164,93.8974,93.9355,29533.0
2023-06-29 11:35:00,98.64,98.68,98.59,98.61,16564.0,93.9355,93.9736,93.8879,93.9069,16564.0
2023-06-29 11:40:00,98.61,98.73,98.61,98.64,30528.0,93.9069,94.0212,93.9069,93.9355,30528.0
2023-06-29 11:45:00,98.66,98.67,98.61,98.64,18510.0,93.9545,93.9641,93.9069,93.9355,18510.0
2023-06-29 11:50:00,98.64,98.71,98.5,98.51,52158.0,93.9355,94.0022,93.8022,93.8117,52158.0
2023-06-29 11:55:00,98.52,98.57,98.45,98.54,39792.0,93.8212,93.8688,93.7546,93.8403,39792.0
2023-06-29 12:00:00,98.54,98.66,98.53,98.56,26820.0,93.8403,93.9545,93.8307,93.8593,26820.0
2023-06-29 12:05:00,98.57,98.58,98.43,98.51,38461.0,93.8688,93.8784,93.7355,93.8117,38461.0
2023-06-29 12:10:00,98.51,98.56,98.43,98.44,21969.0,93.8117,93.8593,93.7355,93.745,21969.0
2023-06-29 12:15:00,98.44,98.52,98.39,98.52,19826.0,93.745,93.8212,93.6974,93.8212,19826.0
2023-06-29 12:20:00,98.52,98.64,98.49,98.52,22780.0,93.8212,93.9355,93.7926,93.8212,22780.0
2023-06-29 12:25:00,98.52,98.66,98.49,98.64,21442.0,93.8212,93.9545,93.7926,93.9355,21442.0
2023-06-29 12:30:00,98.63,98.64,98.52,98.59,13376.0,93.926,93.9355,93.8212,93.8879,13376.0
2023-06-29 12:35:00,98.59,98.64,98.51,98.61,36941.0,93.8879,93.9355,93.8117,93.9069,36941.0
2023-06-29 12:40:00,98.61,98.61,98.55,98.57,29382.0,93.9069,93.9069,93.8498,93.8688,29382.0
2023-06-29 12:45:00,98.57,98.61,98.53,98.53,47396.0,93.8688,93.9069,93.8307,93.8307,47396.0
2023-06-29 12:50:00,98.53,98.57,98.46,98.49,56217.0,93.8307,93.8688,93.7641,93.7926,56217.0
2023-06-29 12:55:00,98.47,98.5,98.39,98.45,31445.0,93.7736,93.8022,93.6974,93.7546,31445.0
2023-06-29 13:00:00,98.45,98.49,98.41,98.45,25121.0,93.7546,93.7926,93.7165,93.7546,25121.0
2023-06-29 13:05:00,98.43,98.45,98.35,98.4,39177.0,93.7355,93.7546,93.6593,93.7069,39177.0
2023-06-29 13:10:00,98.39,98.4,98.33,98.34,15576.0,93.6974,93.7069,93.6403,93.6498,15576.0
2023-06-29 13:15:00,98.34,98.41,98.32,98.41,57466.0,93.6498,93.7165,93.6308,93.7165,57466.0
2023-06-29 13:20:00,98.41,98.48,98.39,98.44,18258.0,93.7165,93.7831,93.6974,93.745,18258.0
2023-06-29 13:25:00,98.44,98.54,98.42,98.53,23415.0,93.745,93.8403,93.726,93.8307,23415.0
2023-06-29 13:30:00,98.52,98.53,98.44,98.45,23933.0,93.8212,93.8307,93.745,93.7546,23933.0
2023-06-29 13:35:00,98.46,98.48,98.41,98.46,30695.0,93.7641,93.7831,93.7165,93.7641,30695.0
2023-06-29 13:40:00,98.47,98.51,98.44,98.45,28254.0,93.7736,93.8117,93.745,93.7546,28254.0
2023-06-29 13:45:00,98.44,98.44,98.34,98.4,26496.0,93.745,93.745,93.6498,93.7069,26496.0
2023-06-29 13:50:00,98.39,98.54,98.38,98.54,25153.0,93.6974,93.8403,93.6879,93.8403,25153.0
2023-06-29 13:55:00,98.55,98.56,98.38,98.45,17967.0,93.8498,93.8593,93.6879,93.7546,17967.0
2023-06-29 14:00:00,98.45,98.47,98.33,98.4,28223.0,93.7546,93.7736,93.6403,93.7069,28223.0
2023-06-29 14:05:00,98.42,98.43,98.37,98.41,17578.0,93.726,93.7355,93.6784,93.7165,17578.0
2023-06-29 14:10:00,98.4,98.44,98.38,98.43,26276.0,93.7069,93.745,93.6879,93.7355,26276.0
2023-06-29 14:15:00,98.44,98.49,98.43,98.48,18253.0,93.745,93.7926,93.7355,93.7831,18253.0
2023-06-29 14:20:00,98.48,98.53,98.47,98.51,24479.0,93.7831,93.8307,93.7736,93.8117,24479.0
2023-06-29 14:25:00,98.51,98.53,98.48,98.53,19288.0,93.8117,93.8307,93.7831,93.8307,19288.0
2023-06-29 14:30:00,98.53,98.56,98.49,98.51,27363.0,93.8307,93.8593,93.7926,93.8117,27363.0
2023-06-29 14:35:00,98.51,98.53,98.48,98.48,23626.0,93.8117,93.8307,93.7831,93.7831,23626.0
2023-06-29 14:40:00,98.49,98.5,98.41,98.45,27649.0,93.7926,93.8022,93.7165,93.7546,27649.0
2023-06-29 14:45:00,98.45,98.55,98.45,98.53,25273.0,93.7546,93.8498,93.7546,93.8307,25273.0
2023-06-29 14:50:00,98.54,98.54,98.47,98.49,21998.0,93.8403,93.8403,93.7736,93.7926,21998.0
2023-06-29 14:55:00,98.49,98.5,98.43,98.47,31106.0,93.7926,93.8022,93.7355,93.7736,31106.0
2023-06-29 15:00:00,98.47,98.55,98.47,98.55,20610.0,93.7736,93.8498,93.7736,93.8498,20610.0
2023-06-29 15:05:00,98.56,98.57,98.49,98.54,18822.0,93.8593,93.8688,93.7926,93.8403,18822.0
2023-06-29 15:10:00,98.54,98.56,98.5,98.51,32273.0,93.8403,93.8593,93.8022,93.8117,32273.0
2023-06-29 15:15:00,98.51,98.58,98.47,98.5,26015.0,93.8117,93.8784,93.7736,93.8022,26015.0
2023-06-29 15:20:00,98.5,98.53,98.43,98.44,39376.0,93.8022,93.8307,93.7355,93.745,39376.0
2023-06-29 15:25:00,98.44,98.58,98.42,98.58,32546.0,93.745,93.8784,93.726,93.8784,32546.0
2023-06-29 15:30:00,98.58,98.66,98.54,98.56,38723.0,93.8784,93.9545,93.8403,93.8593,38723.0
2023-06-29 15:35:00,98.55,98.59,98.4,98.43,51421.0,93.8498,93.8879,93.7069,93.7355,51421.0
2023-06-29 15:40:00,98.42,98.42,98.32,98.42,50707.0,93.726,93.726,93.6308,93.726,50707.0
2023-06-29 15:45:00,98.42,98.52,98.36,98.52,67723.0,93.726,93.8212,93.6688,93.8212,67723.0
2023-06-29 15:50:00,98.51,98.67,98.47,98.52,136295.0,93.8117,93.9641,93.7736,93.8212,136295.0
2023-06-29 15:55:00,98.51,98.72,98.5,98.7,260597.0,93.8117,94.0117,93.8022,93.9926,260597.0
2023-06-30 09:30:00,99.23,99.43,99.04,99.15,157476.0,94.4974,94.6878,94.3164,94.4212,157476.0
2023-06-30 09:35:00,99.13,99.14,98.91,98.96,62006.0,94.4021,94.4116,94.1926,94.2402,62006.0
2023-06-30 09:40:00,98.95,99.03,98.84,99.03,64355.0,94.2307,94.3069,94.126,94.3069,64355.0
2023-06-30 09:45:00,99.03,99.27,99.02,99.23,50621.0,94.3069,94.5354,94.2974,94.4974,50621.0
2023-06-30 09:50:00,99.24,99.24,99.08,99.15,38528.0,94.5069,94.5069,94.3545,94.4212,38528.0
2023-06-30 09:55:00,99.17,99.37,99.17,99.32,41076.0,94.4402,94.6307,94.4402,94.5831,41076.0
2023-06-30 10:00:00,99.31,99.32,99.17,99.2,39173.0,94.5735,94.5831,94.4402,94.4688,39173.0
2023-06-30 10:05:00,99.2,99.29,99.14,99.18,34881.0,94.4688,94.5545,94.4116,94.4497,34881.0
2023-06-30 10:10:00,99.19,99.31,99.17,99.3,35823.0,94.4593,94.5735,94.4402,94.564,35823.0
2023-06-30 10:15:00,99.3,99.38,99.25,99.37,43854.0,94.564,94.6402,94.5164,94.6307,43854.0
2023-06-30 10:20:00,99.38,99.39,99.13,99.13,35964.0,94.6402,94.6497,94.4021,94.4021,35964.0
2023-06-30 10:25:00,99.13,99.23,99.12,99.15,38944.0,94.4021,94.4974,94.3926,94.4212,38944.0
2023-06-30 10:30:00,99.15,99.19,98.93,98.94,44650.0,94.4212,94.4593,94.2117,94.2212,44650.0
2023-06-30 10:35:00,98.93,98.93,98.6,98.7,79052.0,94.2117,94.2117,93.8974,93.9926,79052.0
2023-06-30 10:40:00,98.7,98.74,98.58,98.59,55949.0,93.9926,94.0307,93.8784,93.8879,55949.0
2023-06-30 10:45:00,98.6,98.71,98.54,98.63,105849.0,93.8974,94.0022,93.8403,93.926,105849.0
2023-06-30 10:50:00,98.64,98.82,98.57,98.8,37407.0,93.9355,94.1069,93.8688,94.0879,37407.0
2023-06-30 10:55:00,98.81,98.81,98.58,98.66,61893.0,94.0974,94.0974,93.8784,93.9545,61893.0
2023-06-30 11:00:00,98.66,98.76,98.64,98.7,47782.0,93.9545,94.0498,93.9355,93.9926,47782.0
2023-06-30 11:05:00,98.71,98.79,98.65,98.71,29420.0,94.0022,94.0783,93.945,94.0022,29420.0
2023-06-30 11:10:00,98.73,98.94,98.73,98.83,47076.0,94.0212,94.2212,94.0212,94.1164,47076.0
2023-06-30 11:15:00,98.84,98.93,98.83,98.87,20985.0,94.126,94.2117,94.1164,94.1545,20985.0
2023-06-30 11:20:00,98.88,99.02,98.87,98.98,27272.0,94.164,94.2974,94.1545,94.2593,27272.0
2023-06-30 11:25:00,98.98,98.99,98.88,98.97,32085.0,94.2593,94.2688,94.164,94.2498,32085.0
2023-06-30 11:30:00,98.96,98.97,98.84,98.84,21893.0,94.2402,94.2498,94.126,94.126,21893.0
2023-06-30 11:35:00,98.84,98.87,98.78,98.78,13382.0,94.126,94.1545,94.0688,94.0688,13382.0
2023-06-30 11:40:00,98.76,98.79,98.67,98.7,27808.0,94.0498,94.0783,93.9641,93.9926,27808.0
2023-06-30 11:45:00,98.71,98.76,98.69,98.73,12610.0,94.0022,94.0498,93.9831,94.0212,12610.0
2023-06-30 11:50:00,98.72,98.75,98.66,98.71,18654.0,94.0117,94.0402,93.9545,94.0022,18654.0
2023-06-30 11:55:00,98.72,98.81,98.71,98.75,53009.0,94.0117,94.0974,94.0022,94.0402,53009.0
2023-06-30 12:00:00,98.76,98.84,98.75,98.81,13290.0,94.0498,94.126,94.0402,94.0974,13290.0
2023-06-30 12:05:00,98.81,98.84,98.64,98.65,21364.0,94.0974,94.126,93.9355,93.945,21364.0
2023-06-30 12:10:00,98.64,98.75,98.64,98.73,29081.0,93.9355,94.0402,93.9355,94.0212,29081.0
2023-06-30 12:15:00,98.73,98.77,98.7,98.72,17989.0,94.0212,94.0593,93.9926,94.0117,17989.0
2023-06-30 12:20:00,98.72,98.76,98.72,98.75,19061.0,94.0117,94.0498,94.0117,94.0402,19061.0
2023-06-30 12:25:00,98.76,98.76,98.65,98.7,27971.0,94.0498,94.0498,93.945,93.9926,27971.0
2023-06-30 12:30:00,98.71,98.77,98.7,98.72,17704.0,94.0022,94.0593,93.9926,94.0117,17704.0
2023-06-30 12:35:00,98.72,98.75,98.67,98.75,25373.0,94.0117,94.0402,93.9641,94.0402,25373.0
2023-06-30 12:40:00,98.75,98.84,98.75,98.81,15956.0,94.0402,94.126,94.0402,94.0974,15956.0
2023-06-30 12:45:00,98.81,98.95,98.81,98.92,11268.0,94.0974,94.2307,94.0974,94.2021,11268.0
2023-06-30 12:50:00,98.92,98.97,98.9,98.97,22933.0,94.2021,94.2498,94.1831,94.2498,22933.0
2023-06-30 12:55:00,98.97,99.04,98.97,99.0,22157.0,94.2498,94.3164,94.2498,94.2783,22157.0
2023-06-30 13:00:00,99.0,99.06,98.96,98.98,30328.0,94.2783,94.3355,94.2402,94.2593,30328.0
2023-06-30 13:05:00,98.98,99.05,98.96,99.01,20030.0,94.2593,94.3259,94.2402,94.2878,20030.0
2023-06-30 13:10:00,99.02,99.07,98.99,99.0,27269.0,94.2974,94.345,94.2688,94.2783,27269.0
2023-06-30 13:15:00,98.99,99.01,98.96,98.97,25104.0,94.2688,94.2878,94.2402,94.2498,25104.0
2023-06-30 13:20:00,98.97,99.04,98.96,99.04,31683.0,94.2498,94.3164,94.2402,94.3164,31683.0
2023-06-30 13:25:00,99.05,99.1,99.02,99.07,24316.0,94.3259,94.3736,94.2974,94.345,24316.0
2023-06-30 13:30:00,99.08,99.17,99.04,99.14,27941.0,94.3545,94.4402,94.3164,94.4116,27941.0
2023-06-30 13:35:00,99.13,99.15,99.02,99.02,23309.0,94.4021,94.4212,94.2974,94.2974,23309.0
2023-06-30 13:40:00,99.01,99.03,98.92,98.92,32967.0,94.2878,94.3069,94.2021,94.2021,32967.0
2023-06-30 13:45:00,98.92,98.98,98.91,98.97,16143.0,94.2021,94.2593,94.1926,94.2498,16143.0
2023-06-30 13:50:00,98.96,98.97,98.91,98.93,14683.0,94.2402,94.2498,94.1926,94.2117,14683.0
2023-06-30 13:55:00,98.92,98.99,98.91,98.98,20937.0,94.2021,94.2688,94.1926,94.2593,20937.0
2023-06-30 14:00:00,98.98,99.03,98.94,98.95,14017.0,94.2593,94.3069,94.2212,94.2307,14017.0
2023-06-30 14:05:00,98.94,99.05,98.93,99.02,10689.0,94.2212,94.3259,94.2117,94.2974,10689.0
2023-06-30 14:10:00,99.02,99.04,98.96,99.01,17550.0,94.2974,94.3164,94.2402,94.2878,17550.0
2023-06-30 14:15:00,99.01,99.05,98.98,98.99,12731.0,94.2878,94.3259,94.2593,94.2688,12731.0
2023-06-30 14:20:00,98.98,99.03,98.97,99.0,17493.0,94.2593,94.3069,94.2498,94.2783,17493.0
2023-06-30 14:25:00,99.0,99.09,99.0,99.06,41394.0,94.2783,94.364,94.2783,94.3355,41394.0
2023-06-30 14:30:00,99.08,99.11,99.03,99.09,17201.0,94.3545,94.3831,94.3069,94.364,17201.0
2023-06-30 14:35:00,99.09,99.14,99.07,99.14,20949.0,94.364,94.4116,94.345,94.4116,20949.0
2023-06-30 14:40:00,99.15,99.23,99.12,99.22,35996.0,94.4212,94.4974,94.3926,94.4878,35996.0
2023-06-30 14:45:00,99.22,99.23,99.06,99.13,35071.0,94.4878,94.4974,94.3355,94.4021,35071.0
2023-06-30 14:50:00,99.13,99.22,99.12,99.18,32718.0,94.4021,94.4878,94.3926,94.4497,32718.0
2023-06-30 14:55:00,99.19,99.24,99.15,99.22,34001.0,94.4593,94.5069,94.4212,94.4878,34001.0
2023-06-30 15:00:00,99.23,99.24,99.14,99.19,19229.0,94.4974,94.5069,94.4116,94.4593,19229.0
2023-06-30 15:05:00,99.19,99.2,99.11,99.14,28993.0,94.4593,94.4688,94.3831,94.4116,28993.0
2023-06-30 15:10:00,99.14,99.25,99.14,99.25,30990.0,94.4116,94.5164,94.4116,94.5164,30990.0
2023-06-30 15:15:00,99.25,99.3,99.21,99.21,64919.0,94.5164,94.564,94.4783,94.4783,64919.0
2023-06-30 15:20:00,99.2,99.21,99.16,99.2,24893.0,94.4688,94.4783,94.4307,94.4688,24893.0
2023-06-30 15:25:00,99.19,99.28,99.16,99.28,17990.0,94.4593,94.545,94.4307,94.545,17990.0
2023-06-30 15:30:00,99.27,99.31,99.24,99.3,33750.0,94.5354,94.5735,94.5069,94.564,33750.0
2023-06-30 15:35:00,99.3,99.41,99.3,99.39,41046.0,94.564,94.6688,94.564,94.6497,41046.0
2023-06-30 15:40:00,99.39,99.46,99.31,99.33,42657.0,94.6497,94.7164,94.5735,94.5926,42657.0
2023-06-30 15:45:00,99.33,99.36,99.28,99.34,45500.0,94.5926,94.6212,94.545,94.6021,45500.0
2023-06-30 15:50:00,99.36,99.39,99.2,99.3,117564.0,94.6212,94.6497,94.4688,94.564,117564.0
2023-06-30 15:55:00,99.31,99.31,99.02,99.03,334148.0,94.5735,94.5735,94.2974,94.3069,334148.0
2023-07-03 09:30:00,98.72,98.83,98.24,98.7,163546.0,94.0117,94.1164,93.5546,93.9926,163546.0
2023-07-03 09:35:00,98.75,98.91,98.7,98.81,35607.0,94.0402,94.1926,93.9926,94.0974,35607.0
2023-07-03 09:40:00,98.8,98.84,98.46,98.76,59072.0,94.0879,94.126,93.7641,94.0498,59072.0
2023-07-03 09:45:00,98.78,99.02,98.63,98.63,82054.0,94.0688,94.2974,93.926,93.926,82054.0
2023-07-03 09:50:00,98.65,98.72,98.53,98.65,63126.0,93.945,94.0117,93.8307,93.945,63126.0
2023-07-03 09:55:00,98.64,98.86,98.62,98.8,45405.0,93.9355,94.145,93.9164,94.0879,45405.0
2023-07-03 10:00:00,98.81,99.04,98.74,98.97,60199.0,94.0974,94.3164,94.0307,94.2498,60199.0
2023-07-03 10:05:00,98.96,99.08,98.86,99.01,26858.0,94.2402,94.3545,94.145,94.2878,26858.0
2023-07-03 10:10:00,98.99,99.04,98.87,98.95,34968.0,94.2688,94.3164,94.1545,94.2307,34968.0
2023-07-03 10:15:00,98.95,99.01,98.87,98.88,30588.0,94.2307,94.2878,94.1545,94.164,30588.0
2023-07-03 10:20:00,98.87,98.94,98.76,98.94,24895.0,94.1545,94.2212,94.0498,94.2212,24895.0
2023-07-03 10:25:00,98.97,98.98,98.78,98.79,24814.0,94.2498,94.2593,94.0688,94.0783,24814.0
2023-07-03 10:30:00,98.79,98.95,98.78,98.86,39953.0,94.0783,94.2307,94.0688,94.145,39953.0
2023-07-03 10:35:00,98.85,98.86,98.66,98.67,52509.0,94.1355,94.145,93.9545,93.9641,52509.0
2023-07-03 10:40:00,98.66,98.73,98.63,98.7,43240.0,93.9545,94.0212,93.926,93.9926,43240.0
2023-07-03 10:45:00,98.71,98.8,98.69,98.75,45765.0,94.0022,94.0879,93.9831,94.0402,45765.0
2023-07-03 10:50:00,98.75,98.8,98.69,98.8,27448.0,94.0402,94.0879,93.9831,94.0879,27448.0
2023-07-03 10:55:00,98.82,98.91,98.79,98.81,35602.0,94.1069,94.1926,94.0783,94.0974,35602.0
2023-07-03 11:00:00,98.8,98.94,98.77,98.89,24709.0,94.0879,94.2212,94.0593,94.1736,24709.0
2023-07-03 11:05:00,98.89,98.95,98.84,98.94,33259.0,94.1736,94.2307,94.126,94.2212,33259.0
2023-07-03 11:10:00,98.95,99.04,98.94,99.02,28357.0,94.2307,94.3164,94.2212,94.2974,28357.0
2023-07-03 11:15:00,99.02,99.07,98.94,99.01,21587.0,94.2974,94.345,94.2212,94.2878,21587.0
2023-07-03 11:20:00,99.0,99.12,98.98,99.09,25378.0,94.2783,94.3926,94.2593,94.364,25378.0
2023-07-03 11:25:00,99.09,99.2,99.06,99.2,44532.0,94.364,94.4688,94.3355,94.4688,44532.0
2023-07-03 11:30:00,99.18,99.23,99.12,99.14,31350.0,94.4497,94.4974,94.3926,94.4116,31350.0
2023-07-03 11:35:00,99.13,99.24,99.11,99.19,21244.0,94.4021,94.5069,94.3831,94.4593,21244.0
2023-07-03 11:40:00,99.17,99.27,99.17,99.24,22654.0,94.4402,94.5354,94.4402,94.5069,22654.0
2023-07-03 11:45:00,99.24,99.3,99.23,99.27,25284.0,94.5069,94.564,94.4974,94.5354,25284.0
2023-07-03 11:50:00,99.26,99.26,99.16,99.24,23473.0,94.5259,94.5259,94.4307,94.5069,23473.0
2023-07-03 11:55:00,99.24,99.3,99.23,99.27,15995.0,94.5069,94.564,94.4974,94.5354,15995.0
2023-07-03 12:00:00,99.28,99.29,99.19,99.29,24110.0,94.545,94.5545,94.4593,94.5545,24110.0
2023-07-03 12:05:00,99.29,99.36,99.28,99.35,39727.0,94.5545,94.6212,94.545,94.6116,39727.0
2023-07-03 12:10:00,99.35,99.4,99.34,99.38,36063.0,94.6116,94.6592,94.6021,94.6402,36063.0
2023-07-03 12:15:00,99.38,99.38,99.29,99.34,25401.0,94.6402,94.6402,94.5545,94.6021,25401.0
2023-07-03 12:20:00,99.34,99.48,99.29,99.47,40197.0,94.6021,94.7354,94.5545,94.7259,40197.0
2023-07-03 12:25:00,99.48,99.52,99.41,99.52,31520.0,94.7354,94.7735,94.6688,94.7735,31520.0
2023-07-03 12:30:00,99.52,99.53,99.44,99.47,29937.0,94.7735,94.783,94.6973,94.7259,29937.0
2023-07-03 12:35:00,99.48,99.49,99.41,99.43,30542.0,94.7354,94.745,94.6688,94.6878,30542.0
2023-07-03 12:40:00,99.43,99.53,99.38,99.53,37301.0,94.6878,94.783,94.6402,94.783,37301.0
2023-07-03 12:45:00,99.52,99.56,99.45,99.55,45267.0,94.7735,94.8116,94.7069,94.8021,45267.0
2023-07-03 12:50:00,99.55,99.57,99.31,99.32,74759.0,94.8021,94.8211,94.5735,94.5831,74759.0
2023-07-03 12:55:00,99.31,99.32,99.1,99.18,250176.0,94.5735,94.5831,94.3736,94.4497,250176.0
2023-07-05 09:30:00,99.01,99.33,98.92,99.07,209675.0,94.2878,94.5926,94.2021,94.345,209675.0
2023-07-05 09:35:00,99.06,99.06,98.71,98.86,43897.0,94.3355,94.3355,94.0022,94.145,43897.0
2023-07-05 09:40:00,98.87,98.9,98.62,98.72,55515.0,94.1545,94.1831,93.9164,94.0117,55515.0
2023-07-05 09:45:00,98.73,98.77,98.44,98.65,63632.0,94.0212,94.0593,93.745,93.945,63632.0
2023-07-05 09:50:00,98.66,98.83,98.55,98.68,119839.0,93.9545,94.1164,93.8498,93.9736,119839.0
2023-07-05 09:55:00,98.67,98.76,98.54,98.61,35670.0,93.9641,94.0498,93.8403,93.9069,35670.0
2023-07-05 10:00:00,98.61,98.8,98.59,98.59,39352.0,93.9069,94.0879,93.8879,93.8879,39352.0
2023-07-05 10:05:00,98.59,98.61,98.46,98.56,40808.0,93.8879,93.9069,93.7641,93.8593,40808.0
2023-07-05 10:10:00,98.57,98.64,98.48,98.59,48245.0,93.8688,93.9355,93.7831,93.8879,48245.0
2023-07-05 10:15:00,98.57,98.6,98.49,98.57,68865.0,93.8688,93.8974,93.7926,93.8688,68865.0
2023-07-05 10:20:00,98.55,98.61,98.51,98.57,31956.0,93.8498,93.9069,93.8117,93.8688,31956.0
2023-07-05 10:25:00,98.56,98.62,98.52,98.56,29263.0,93.8593,93.9164,93.8212,93.8593,29263.0
2023-07-05 10:30:00,98.58,98.6,98.5,98.51,28707.0,93.8784,93.8974,93.8022,93.8117,28707.0
2023-07-05 10:35:00,98.52,98.59,98.47,98.54,43666.0,93.8212,93.8879,93.7736,93.8403,43666.0
2023-07-05 10:40:00,98.56,98.68,98.52,98.63,42439.0,93.8593,93.9736,93.8212,93.926,42439.0
2023-07-05 10:45:00,98.63,98.63,98.42,98.44,47784.0,93.926,93.926,93.726,93.745,47784.0
2023-07-05 10:50:00,98.46,98.48,98.36,98.44,73788.0,93.7641,93.7831,93.6688,93.745,73788.0
2023-07-05 10:55:00,98.44,98.5,98.39,98.43,33397.0,93.745,93.8022,93.6974,93.7355,33397.0
2023-07-05 11:00:00,98.43,98.64,98.37,98.6,115183.0,93.7355,93.9355,93.6784,93.8974,115183.0
2023-07-05 11:05:00,98.61,98.71,98.58,98.59,24765.0,93.9069,94.0022,93.8784,93.8879,24765.0
2023-07-05 11:10:00,98.59,98.59,98.44,98.51,16984.0,93.8879,93.8879,93.745,93.8117,16984.0
2023-07-05 11:15:00,98.5,98.55,98.47,98.54,25252.0,93.8022,93.8498,93.7736,93.8403,25252.0
2023-07-05 11:20:00,98.54,98.63,98.54,98.58,23532.0,93.8403,93.926,93.8403,93.8784,23532.0
2023-07-05 11:25:00,98.59,98.76,98.56,98.71,49370.0,93.8879,94.0498,93.8593,94.0022,49370.0
2023-07-05 11:30:00,98.71,98.8,98.7,98.75,24896.0,94.0022,94.0879,93.9926,94.0402,24896.0
2023-07-05 11:35:00,98.75,98.78,98.7,98.77,29122.0,94.0402,94.0688,93.9926,94.0593,29122.0
2023-07-05 11:40:00,98.75,98.8,98.74,98.77,16045.0,94.0402,94.0879,94.0307,94.0593,16045.0
2023-07-05 11:45:00,98.77,98.8,98.7,98.7,16286.0,94.0593,94.0879,93.9926,93.9926,16286.0
2023-07-05 11:50:00,98.7,98.74,98.69,98.7,19259.0,93.9926,94.0307,93.9831,93.9926,19259.0
2023-07-05 11:55:00,98.7,98.71,98.51,98.54,27281.0,93.9926,94.0022,93.8117,93.8403,27281.0
2023-07-05 12:00:00,98.53,98.53,98.42,98.51,37169.0,93.8307,93.8307,93.726,93.8117,37169.0
2023-07-05 12:05:00,98.51,98.51,98.38,98.41,27359.0,93.8117,93.8117,93.6879,93.7165,27359.0
2023-07-05 12:10:00,98.4,98.43,98.29,98.36,54698.0,93.7069,93.7355,93.6022,93.6688,54698.0
2023-07-05 12:15:00,98.35,98.5,98.34,98.43,56853.0,93.6593,93.8022,93.6498,93.7355,56853.0
2023-07-05 12:20:00,98.43,98.47,98.38,98.42,17210.0,93.7355,93.7736,93.6879,93.726,17210.0
2023-07-05 12:25:00,98.42,98.58,98.4,98.56,27228.0,93.726,93.8784,93.7069,93.8593,27228.0
2023-07-05 12:30:00,98.57,98.67,98.57,98.6,35986.0,93.8688,93.9641,93.8688,93.8974,35986.0
2023-07-05 12:35:00,98.61,98.68,98.54,98.67,29179.0,93.9069,93.9736,93.8403,93.9641,29179.0
2023-07-05 12:40:00,98.66,98.68,98.58,98.62,15661.0,93.9545,93.9736,93.8784,93.9164,15661.0
2023-07-05 12:45:00,98.61,98.62,98.51,98.55,14018.0,93.9069,93.9164,93.8117,93.8498,14018.0
2023-07-05 12:50:00,98.55,98.56,98.48,98.49,19311.0,93.8498,93.8593,93.7831,93.7926,19311.0
2023-07-05 12:55:00,98.49,98.52,98.47,98.47,18522.0,93.7926,93.8212,93.7736,93.7736,18522.0
2023-07-05 13:00:00,98.47,98.51,98.43,98.44,11838.0,93.7736,93.8117,93.7355,93.745,11838.0
2023-07-05 13:05:00,98.44,98.45,98.35,98.35,18941.0,93.745,93.7546,93.6593,93.6593,18941.0
2023-07-05 13:10:00,98.35,98.39,98.33,98.38,34315.0,93.6593,93.6974,93.6403,93.6879,34315.0
2023-07-05 13:15:00,98.38,98.47,98.32,98.46,33175.0,93.6879,93.7736,93.6308,93.7641,33175.0
2023-07-05 13:20:00,98.46,98.46,98.39,98.45,16180.0,93.7641,93.7641,93.6974,93.7546,16180.0
2023-07-05 13:25:00,98.46,98.48,98.36,98.37,19957.0,93.7641,93.7831,93.6688,93.6784,19957.0
2023-07-05 13:30:00,98.38,98.45,98.36,98.42,15586.0,93.6879,93.7546,93.6688,93.726,15586.0
2023-07-05 13:35:00,98.43,98.44,98.33,98.35,40698.0,93.7355,93.745,93.6403,93.6593,40698.0
2023-07-05 13:40:00,98.35,98.36,98.32,98.36,37939.0,93.6593,93.6688,93.6308,93.6688,37939.0
2023-07-05 13:45:00,98.36,98.46,98.34,98.46,22970.0,93.6688,93.7641,93.6498,93.7641,22970.0
2023-07-05 13:50:00,98.48,98.48,98.45,98.45,16288.0,93.7831,93.7831,93.7546,93.7546,16288.0
2023-07-05 13:55:00,98.45,98.48,98.44,98.48,23689.0,93.7546,93.7831,93.745,93.7831,23689.0
2023-07-05 14:00:00,98.47,98.49,98.35,98.4,30527.0,93.7736,93.7926,93.6593,93.7069,30527.0
2023-07-05 14:05:00,98.41,98.59,98.4,98.55,33525.0,93.7165,93.8879,93.7069,93.8498,33525.0
2023-07-05 14:10:00,98.56,98.56,98.41,98.41,18500.0,93.8593,93.8593,93.7165,93.7165,18500.0
2023-07-05 14:15:00,98.42,98.42,98.31,98.36,44397.0,93.726,93.726,93.6212,93.6688,44397.0
2023-07-05 14:20:00,98.35,98.38,98.33,98.34,43642.0,93.6593,93.6879,93.6403,93.6498,43642.0
2023-07-05 14:25:00,98.34,98.41,98.34,98.35,45734.0,93.6498,93.7165,93.6498,93.6593,45734.0
2023-07-05 14:30:00,98.35,98.47,98.35,98.44,39307.0,93.6593,93.7736,93.6593,93.745,39307.0
2023-07-05 14:35:00,98.43,98.45,98.38,98.45,19210.0,93.7355,93.7546,93.6879,93.7546,19210.0
2023-07-05 14:40:00,98.44,98.52,98.42,98.52,27521.0,93.745,93.8212,93.726,93.8212,27521.0
2023-07-05 14:45:00,98.51,98.53,98.44,98.45,28505.0,93.8117,93.8307,93.745,93.7546,28505.0
2023-07-05 14:50:00,98.45,98.46,98.4,98.44,25799.0,93.7546,93.7641,93.7069,93.745,25799.0
2023-07-05 14:55:00,98.44,98.53,98.4,98.53,34652.0,93.745,93.8307,93.7069,93.8307,34652.0
2023-07-05 15:00:00,98.53,98.53,98.45,98.47,17968.0,93.8307,93.8307,93.7546,93.7736,17968.0
2023-07-05 15:05:00,98.48,98.54,98.47,98.47,19882.0,93.7831,93.8403,93.7736,93.7736,19882.0
2023-07-05 15:10:00,98.47,98.52,98.43,98.51,23112.0,93.7736,93.8212,93.7355,93.8117,23112.0
2023-07-05 15:15:00,98.5,98.54,98.47,98.52,31977.0,93.8022,93.8403,93.7736,93.8212,31977.0
2023-07-05 15:20:00,98.52,98.58,98.51,98.57,29363.0,93.8212,93.8784,93.8117,93.8688,29363.0
2023-07-05 15:25:00,98.58,98.61,98.57,98.59,52438.0,93.8784,93.9069,93.8688,93.8879,52438.0
2023-07-05 15:30:00,98.59,98.62,98.5,98.54,54746.0,93.8879,93.9164,93.8022,93.8403,54746.0
2023-07-05 15:35:00,98.55,98.6,98.51,98.52,36617.0,93.8498,93.8974,93.8117,93.8212,36617.0
2023-07-05 15:40:00,98.51,98.57,98.5,98.55,37701.0,93.8117,93.8688,93.8022,93.8498,37701.0
2023-07-05 15:45:00,98.54,98.59,98.52,98.59,52045.0,93.8403,93.8879,93.8212,93.8879,52045.0
2023-07-05 15:50:00,98.59,98.59,98.36,98.36,127369.0,93.8879,93.8879,93.6688,93.6688,127369.0
2023-07-05 15:55:00,98.34,98.52,98.32,98.47,582984.0,93.6498,93.8212,93.6308,93.7736,582984.0
2023-07-06 09:30:00,97.89,98.07,97.57,97.64,183034.0,93.2213,93.3927,92.9165,92.9832,183034.0
2023-07-06 09:35:00,97.64,97.73,97.22,97.34,87337.0,92.9832,93.0689,92.5832,92.6975,87337.0
2023-07-06 09:40:00,97.33,97.33,97.03,97.18,98332.0,92.688,92.688,92.4023,92.5451,98332.0
2023-07-06 09:45:00,97.19,97.51,97.14,97.42,82110.0,92.5546,92.8594,92.507,92.7737,82110.0
2023-07-06 09:50:00,97.44,97.64,97.4,97.4,44631.0,92.7927,92.9832,92.7546,92.7546,44631.0
2023-07-06 09:55:00,97.39,97.45,97.25,97.28,48077.0,92.7451,92.8022,92.6118,92.6404,48077.0
2023-07-06 10:00:00,97.27,97.27,97.02,97.03,98295.0,92.6308,92.6308,92.3928,92.4023,98295.0
2023-07-06 10:05:00,97.02,97.02,96.71,96.75,138819.0,92.3928,92.3928,92.0975,92.1356,138819.0
2023-07-06 10:10:00,96.74,96.89,96.68,96.71,87379.0,92.1261,92.269,92.069,92.0975,87379.0
2023-07-06 10:15:00,96.71,96.91,96.71,96.81,80040.0,92.0975,92.288,92.0975,92.1928,80040.0
2023-07-06 10:20:00,96.8,96.86,96.63,96.65,61196.0,92.1832,92.2404,92.0214,92.0404,61196.0
2023-07-06 10:25:00,96.64,96.77,96.63,96.7,27319.0,92.0309,92.1547,92.0214,92.088,27319.0
2023-07-06 10:30:00,96.71,96.71,96.36,96.41,95470.0,92.0975,92.0975,91.7642,91.8118,95470.0
2023-07-06 10:35:00,96.42,96.45,96.3,96.38,89858.0,91.8214,91.8499,91.7071,91.7833,89858.0
2023-07-06 10:40:00,96.38,96.39,96.18,96.19,69030.0,91.7833,91.7928,91.5928,91.6023,69030.0
2023-07-06 10:45:00,96.2,96.34,96.12,96.15,70549.0,91.6119,91.7452,91.5357,91.5642,70549.0
2023-07-06 10:50:00,96.12,96.26,96.12,96.25,40015.0,91.5357,91.669,91.5357,91.6595,40015.0
2023-07-06 10:55:00,96.26,96.3,96.16,96.17,42645.0,91.669,91.7071,91.5738,91.5833,42645.0
2023-07-06 11:00:00,96.18,96.25,96.13,96.2,28652.0,91.5928,91.6595,91.5452,91.6119,28652.0
2023-07-06 11:05:00,96.2,96.22,96.06,96.06,55936.0,91.6119,91.6309,91.4785,91.4785,55936.0
2023-07-06 11:10:00,96.05,96.06,95.91,95.98,95248.0,91.469,91.4785,91.3357,91.4024,95248.0
2023-07-06 11:15:00,95.98,96.02,95.91,95.91,36926.0,91.4024,91.4404,91.3357,91.3357,36926.0
2023-07-06 11:20:00,95.92,96.02,95.9,96.0,42579.0,91.3452,91.4404,91.3262,91.4214,42579.0
2023-07-06 11:25:00,95.99,96.12,95.98,95.98,58719.0,91.4119,91.5357,91.4024,91.4024,58719.0
2023-07-06 11:30:00,95.98,96.03,95.97,96.0,21888.0,91.4024,91.45,91.3928,91.4214,21888.0
2023-07-06 11:35:00,96.01,96.07,95.98,95.98,52530.0,91.4309,91.4881,91.4024,91.4024,52530.0
2023-07-06 11:40:00,95.99,96.07,95.92,95.93,52212.0,91.4119,91.4881,91.3452,91.3547,52212.0
2023-07-06 11:45:00,95.95,96.13,95.94,96.11,53109.0,91.3738,91.5452,91.3643,91.5262,53109.0
2023-07-06 11:50:00,96.11,96.15,96.05,96.07,37989.0,91.5262,91.5642,91.469,91.4881,37989.0
2023-07-06 11:55:00,96.09,96.11,96.02,96.02,28063.0,91.5071,91.5262,91.4404,91.4404,28063.0
2023-07-06 12:00:00,96.03,96.09,96.01,96.08,13883.0,91.45,91.5071,91.4309,91.4976,13883.0
2023-07-06 12:05:00,96.1,96.15,96.02,96.07,34016.0,91.5166,91.5642,91.4404,91.4881,34016.0
2023-07-06 12:10:00,96.07,96.15,96.06,96.09,40665.0,91.4881,91.5642,91.4785,91.5071,40665.0
2023-07-06 12:15:00,96.09,96.25,96.09,96.22,69033.0,91.5071,91.6595,91.5071,91.6309,69033.0
2023-07-06 12:20:00,96.23,96.25,96.17,96.2,13855.0,91.6404,91.6595,91.5833,91.6119,13855.0
2023-07-06 12:25:00,96.2,96.21,96.1,96.14,22845.0,91.6119,91.6214,91.5166,91.5547,22845.0
2023-07-06 12:30:00,96.13,96.13,96.1,96.11,11879.0,91.5452,91.5452,91.5166,91.5262,11879.0
2023-07-06 12:35:00,96.12,96.15,96.02,96.06,32729.0,91.5357,91.5642,91.4404,91.4785,32729.0
2023-07-06 12:40:00,96.07,96.12,95.99,96.0,26699.0,91.4881,91.5357,91.4119,91.4214,26699.0
2023-07-06 12:45:00,96.01,96.06,95.93,96.06,47276.0,91.4309,91.4785,91.3547,91.4785,47276.0
2023-07-06 12:50:00,96.06,96.13,96.04,96.1,20731.0,91.4785,91.5452,91.4595,91.5166,20731.0
2023-07-06 12:55:00,96.11,96.13,96.07,96.09,24152.0,91.5262,91.5452,91.4881,91.5071,24152.0
2023-07-06 13:00:00,96.11,96.21,96.09,96.14,48561.0,91.5262,91.6214,91.5071,91.5547,48561.0
2023-07-06 13:05:00,96.15,96.2,96.04,96.07,62379.0,91.5642,91.6119,91.4595,91.4881,62379.0
2023-07-06 13:10:00,96.07,96.08,95.95,96.01,36693.0,91.4881,91.4976,91.3738,91.4309,36693.0
2023-07-06 13:15:00,96.0,96.07,95.97,96.06,18622.0,91.4214,91.4881,91.3928,91.4785,18622.0
2023-07-06 13:20:00,96.07,96.15,96.06,96.12,25312.0,91.4881,91.5642,91.4785,91.5357,25312.0
2023-07-06 13:25:00,96.11,96.19,96.07,96.12,32732.0,91.5262,91.6023,91.4881,91.5357,32732.0
2023-07-06 13:30:00,96.13,96.17,96.09,96.14,16621.0,91.5452,91.5833,91.5071,91.5547,16621.0
2023-07-06 13:35:00,96.14,96.24,96.13,96.16,17905.0,91.5547,91.65,91.5452,91.5738,17905.0
2023-07-06 13:40:00,96.15,96.21,96.13,96.19,27899.0,91.5642,91.6214,91.5452,91.6023,27899.0
2023-07-06 13:45:00,96.18,96.23,96.1,96.12,80980.0,91.5928,91.6404,91.5166,91.5357,80980.0
2023-07-06 13:50:00,96.13,96.15,96.0,96.03,42508.0,91.5452,91.5642,91.4214,91.45,42508.0
2023-07-06 13:55:00,96.03,96.15,96.03,96.15,23296.0,91.45,91.5642,91.45,91.5642,23296.0
2023-07-06 14:00:00,96.15,96.21,96.1,96.14,65350.0,91.5642,91.6214,91.5166,91.5547,65350.0
2023-07-06 14:05:00,96.14,96.19,96.11,96.14,32313.0,91.5547,91.6023,91.5262,91.5547,32313.0
2023-07-06 14:10:00,96.14,96.14,96.05,96.06,29326.0,91.5547,91.5547,91.469,91.4785,29326.0
2023-07-06 14:15:00,96.08,96.12,96.04,96.09,24250.0,91.4976,91.5357,91.4595,91.5071,24250.0
2023-07-06 14:20:00,96.09,96.11,96.0,96.03,63364.0,91.5071,91.5262,91.4214,91.45,63364.0
2023-07-06 14:25:00,96.04,96.08,95.99,96.08,45807.0,91.4595,91.4976,91.4119,91.4976,45807.0
2023-07-06 14:30:00,96.07,96.17,96.07,96.13,40014.0,91.4881,91.5833,91.4881,91.5452,40014.0
2023-07-06 14:35:00,96.14,96.25,96.11,96.24,46949.0,91.5547,91.6595,91.5262,91.65,46949.0
2023-07-06 14:40:00,96.23,96.26,96.18,96.26,48658.0,91.6404,91.669,91.5928,91.669,48658.0
2023-07-06 14:45:00,96.26,96.33,96.24,96.33,41498.0,91.669,91.7357,91.65,91.7357,41498.0
2023-07-06 14:50:00,96.33,96.37,96.3,96.37,34793.0,91.7357,91.7738,91.7071,91.7738,34793.0
2023-07-06 14:55:00,96.37,96.44,96.35,96.43,42833.0,91.7738,91.8404,91.7547,91.8309,42833.0
2023-07-06 15:00:00,96.43,96.44,96.27,96.28,39620.0,91.8309,91.8404,91.6785,91.688,39620.0
2023-07-06 15:05:00,96.28,96.31,96.26,96.27,39700.0,91.688,91.7166,91.669,91.6785,39700.0
2023-07-06 15:10:00,96.27,96.32,96.24,96.29,29419.0,91.6785,91.7261,91.65,91.6976,29419.0
2023-07-06 15:15:00,96.29,96.36,96.28,96.33,26668.0,91.6976,91.7642,91.688,91.7357,26668.0
2023-07-06 15:20:00,96.33,96.42,96.31,96.4,26589.0,91.7357,91.8214,91.7166,91.8023,26589.0
2023-07-06 15:25:00,96.4,96.42,96.33,96.36,24125.0,91.8023,91.8214,91.7357,91.7642,24125.0
2023-07-06 15:30:00,96.36,96.37,96.26,96.28,50054.0,91.7642,91.7738,91.669,91.688,50054.0
2023-07-06 15:35:00,96.29,96.3,96.22,96.25,44573.0,91.6976,91.7071,91.6309,91.6595,44573.0
2023-07-06 15:40:00,96.25,96.28,96.22,96.26,53917.0,91.6595,91.688,91.6309,91.669,53917.0
2023-07-06 15:45:00,96.25,96.26,96.14,96.22,74093.0,91.6595,91.669,91.5547,91.6309,74093.0
2023-07-06 15:50:00,96.22,96.26,96.13,96.15,164454.0,91.6309,91.669,91.5452,91.5642,164454.0
2023-07-06 15:55:00,96.14,96.27,96.11,96.19,325537.0,91.5547,91.6785,91.5262,91.6023,325537.0
2023-07-07 09:30:00,96.03,96.03,95.55,95.66,231933.0,91.45,91.45,90.9929,91.0976,231933.0
2023-07-07 09:35:00,95.65,95.96,95.62,95.78,96435.0,91.0881,91.3833,91.0595,91.2119,96435.0
2023-07-07 09:40:00,95.79,95.87,95.7,95.72,56730.0,91.2214,91.2976,91.1357,91.1548,56730.0
2023-07-07 09:45:00,95.73,96.24,95.73,96.24,76467.0,91.1643,91.65,91.1643,91.65,76467.0
2023-07-07 09:50:00,96.26,96.38,96.05,96.05,60377.0,91.669,91.7833,91.469,91.469,60377.0
2023-07-07 09:55:00,96.05,96.13,96.01,96.1,33501.0,91.469,91.5452,91.4309,91.5166,33501.0
2023-07-07 10:00:00,96.09,96.21,96.02,96.15,33601.0,91.5071,91.6214,91.4404,91.5642,33601.0
2023-07-07 10:05:00,96.15,96.15,96.04,96.1,35056.0,91.5642,91.5642,91.4595,91.5166,35056.0
2023-07-07 10:10:00,96.11,96.31,96.1,96.25,22854.0,91.5262,91.7166,91.5166,91.6595,22854.0
2023-07-07 10:15:00,96.25,96.27,96.04,96.15,41890.0,91.6595,91.6785,91.4595,91.5642,41890.0
2023-07-07 10:20:00,96.16,96.26,96.13,96.16,32695.0,91.5738,91.669,91.5452,91.5738,32695.0
2023-07-07 10:25:00,96.16,96.17,96.07,96.07,15826.0,91.5738,91.5833,91.4881,91.4881,15826.0
2023-07-07 10:30:00,96.04,96.15,96.01,96.02,34580.0,91.4595,91.5642,91.4309,91.4404,34580.0
2023-07-07 10:35:00,96.03,96.18,96.03,96.15,17075.0,91.45,91.5928,91.45,91.5642,17075.0
2023-07-07 10:40:00,96.15,96.24,96.13,96.13,18138.0,91.5642,91.65,91.5452,91.5452,18138.0
2023-07-07 10:45:00,96.12,96.2,96.11,96.13,19951.0,91.5357,91.6119,91.5262,91.5452,19951.0
2023-07-07 10:50:00,96.13,96.18,96.05,96.18,17522.0,91.5452,91.5928,91.469,91.5928,17522.0
2023-07-07 10:55:00,96.17,96.2,96.07,96.19,22587.0,91.5833,91.6119,91.4881,91.6023,22587.0
2023-07-07 11:00:00,96.18,96.28,96.13,96.26,33648.0,91.5928,91.688,91.5452,91.669,33648.0
2023-07-07 11:05:00,96.25,96.26,96.01,96.01,76907.0,91.6595,91.669,91.4309,91.4309,76907.0
2023-07-07 11:10:00,96.01,96.04,95.95,96.02,50205.0,91.4309,91.4595,91.3738,91.4404,50205.0
2023-07-07 11:15:00,96.01,96.04,95.96,96.01,25304.0,91.4309,91.4595,91.3833,91.4309,25304.0
2023-07-07 11:20:00,96.01,96.16,95.98,96.12,43711.0,91.4309,91.5738,91.4024,91.5357,43711.0
2023-07-07 11:25:00,96.12,96.18,96.07,96.11,28120.0,91.5357,91.5928,91.4881,91.5262,28120.0
2023-07-07 11:30:00,96.12,96.21,96.07,96.2,31692.0,91.5357,91.6214,91.4881,91.6119,31692.0
2023-07-07 11:35:00,96.2,96.29,96.19,96.2,35599.0,91.6119,91.6976,91.6023,91.6119,35599.0
2023-07-07 11:40:00,96.2,96.22,96.13,96.15,19830.0,91.6119,91.6309,91.5452,91.5642,19830.0
2023-07-07 11:45:00,96.15,96.15,96.09,96.1,23025.0,91.5642,91.5642,91.5071,91.5166,23025.0
2023-07-07 11:50:00,96.09,96.1,95.97,95.98,28808.0,91.5071,91.5166,91.3928,91.4024,28808.0
2023-07-07 11:55:00,95.98,96.06,95.97,96.06,60281.0,91.4024,91.4785,91.3928,91.4785,60281.0
2023-07-07 12:00:00,96.06,96.24,96.06,96.19,37163.0,91.4785,91.65,91.4785,91.6023,37163.0
2023-07-07 12:05:00,96.19,96.24,96.16,96.23,22337.0,91.6023,91.65,91.5738,91.6404,22337.0
2023-07-07 12:10:00,96.23,96.25,96.14,96.21,45491.0,91.6404,91.6595,91.5547,91.6214,45491.0
2023-07-07 12:15:00,96.21,96.34,96.2,96.29,52266.0,91.6214,91.7452,91.6119,91.6976,52266.0
2023-07-07 12:20:00,96.28,96.35,96.26,96.28,137449.0,91.688,91.7547,91.669,91.688,137449.0
2023-07-07 12:25:00,96.29,96.33,96.25,96.26,37652.0,91.6976,91.7357,91.6595,91.669,37652.0
2023-07-07 12:30:00,96.26,96.42,96.26,96.38,55729.0,91.669,91.8214,91.669,91.7833,55729.0
2023-07-07 12:35:00,96.39,96.55,96.38,96.54,48859.0,91.7928,91.9452,91.7833,91.9356,48859.0
2023-07-07 12:40:00,96.54,96.62,96.49,96.6,53579.0,91.9356,92.0118,91.888,91.9928,53579.0
2023-07-07 12:45:00,96.61,96.66,96.49,96.5,53940.0,92.0023,92.0499,91.888,91.8976,53940.0
2023-07-07 12:50:00,96.5,96.51,96.46,96.46,22791.0,91.8976,91.9071,91.8595,91.8595,22791.0
2023-07-07 12:55:00,96.47,96.52,96.43,96.51,21946.0,91.869,91.9166,91.8309,91.9071,21946.0
2023-07-07 13:00:00,96.51,96.62,96.51,96.62,23105.0,91.9071,92.0118,91.9071,92.0118,23105.0
2023-07-07 13:05:00,96.63,96.65,96.54,96.57,25615.0,92.0214,92.0404,91.9356,91.9642,25615.0
2023-07-07 13:10:00,96.57,96.6,96.56,96.58,25669.0,91.9642,91.9928,91.9547,91.9737,25669.0
2023-07-07 13:15:00,96.59,96.62,96.56,96.62,21540.0,91.9833,92.0118,91.9547,92.0118,21540.0
2023-07-07 13:20:00,96.62,96.66,96.6,96.63,26751.0,92.0118,92.0499,91.9928,92.0214,26751.0
2023-07-07 13:25:00,96.62,96.64,96.6,96.61,14025.0,92.0118,92.0309,91.9928,92.0023,14025.0
2023-07-07 13:30:00,96.6,96.63,96.55,96.59,18860.0,91.9928,92.0214,91.9452,91.9833,18860.0
2023-07-07 13:35:00,96.58,96.63,96.53,96.6,40367.0,91.9737,92.0214,91.9261,91.9928,40367.0
2023-07-07 13:40:00,96.61,96.65,96.6,96.64,28081.0,92.0023,92.0404,91.9928,92.0309,28081.0
2023-07-07 13:45:00,96.64,96.64,96.52,96.53,22063.0,92.0309,92.0309,91.9166,91.9261,22063.0
2023-07-07 13:50:00,96.52,96.57,96.51,96.54,25345.0,91.9166,91.9642,91.9071,91.9356,25345.0
2023-07-07 13:55:00,96.55,96.6,96.46,96.55,36253.0,91.9452,91.9928,91.8595,91.9452,36253.0
2023-07-07 14:00:00,96.56,96.58,96.47,96.53,28767.0,91.9547,91.9737,91.869,91.9261,28767.0
2023-07-07 14:05:00,96.52,96.55,96.48,96.49,19810.0,91.9166,91.9452,91.8785,91.888,19810.0
2023-07-07 14:10:00,96.49,96.51,96.46,96.51,21088.0,91.888,91.9071,91.8595,91.9071,21088.0
2023-07-07 14:15:00,96.51,96.55,96.45,96.51,27594.0,91.9071,91.9452,91.8499,91.9071,27594.0
2023-07-07 14:20:00,96.49,96.49,96.43,96.45,16209.0,91.888,91.888,91.8309,91.8499,16209.0
2023-07-07 14:25:00,96.45,96.53,96.45,96.51,24127.0,91.8499,91.9261,91.8499,91.9071,24127.0
2023-07-07 14:30:00,96.51,96.53,96.38,96.39,31671.0,91.9071,91.9261,91.7833,91.7928,31671.0
2023-07-07 14:35:00,96.39,96.46,96.38,96.43,23388.0,91.7928,91.8595,91.7833,91.8309,23388.0
2023-07-07 14:40:00,96.43,96.5,96.42,96.47,19533.0,91.8309,91.8976,91.8214,91.869,19533.0
2023-07-07 14:45:00,96.45,96.47,96.38,96.38,20485.0,91.8499,91.869,91.7833,91.7833,20485.0
2023-07-07 14:50:00,96.38,96.41,96.37,96.4,23397.0,91.7833,91.8118,91.7738,91.8023,23397.0
2023-07-07 14:55:00,96.41,96.41,96.32,96.33,36003.0,91.8118,91.8118,91.7261,91.7357,36003.0
2023-07-07 15:00:00,96.32,96.41,96.32,96.38,41835.0,91.7261,91.8118,91.7261,91.7833,41835.0
2023-07-07 15:05:00,96.36,96.39,96.34,96.39,39699.0,91.7642,91.7928,91.7452,91.7928,39699.0
2023-07-07 15:10:00,96.38,96.42,96.33,96.37,33471.0,91.7833,91.8214,91.7357,91.7738,33471.0
2023-07-07 15:15:00,96.38,96.42,96.21,96.26,62361.0,91.7833,91.8214,91.6214,91.669,62361.0
2023-07-07 15:20:00,96.26,96.32,96.23,96.28,38278.0,91.669,91.7261,91.6404,91.688,38278.0
2023-07-07 15:25:00,96.29,96.31,96.22,96.25,36514.0,91.6976,91.7166,91.6309,91.6595,36514.0
2023-07-07 15:30:00,96.24,96.34,96.23,96.34,48310.0,91.65,91.7452,91.6404,91.7452,48310.0
2023-07-07 15:35:00,96.33,96.34,96.22,96.24,61034.0,91.7357,91.7452,91.6309,91.65,61034.0
2023-07-07 15:40:00,96.24,96.24,96.18,96.21,47003.0,91.65,91.65,91.5928,91.6214,47003.0
2023-07-07 15:45:00,96.2,96.25,96.11,96.14,89853.0,91.6119,91.6595,91.5262,91.5547,89853.0
2023-07-07 15:50:00,96.14,96.22,95.98,96.1,189299.0,91.5547,91.6309,91.4024,91.5166,189299.0
2023-07-07 15:55:00,96.11,96.11,95.93,96.05,544472.0,91.5262,91.5262,91.3547,91.469,544472.0
2023-07-10 09:30:00,96.3,97.78,96.23,97.71,215537.0,91.7071,93.1165,91.6404,93.0498,215537.0
2023-07-10 09:35:00,97.73,98.1,97.51,97.82,253340.0,93.0689,93.4212,92.8594,93.1546,253340.0
2023-07-10 09:40:00,97.82,98.1,97.79,97.93,76623.0,93.1546,93.4212,93.126,93.2594,76623.0
2023-07-10 09:45:00,97.93,98.27,97.89,98.27,98222.0,93.2594,93.5831,93.2213,93.5831,98222.0
2023-07-10 09:50:00,98.28,98.78,98.27,98.66,152779.0,93.5927,94.0688,93.5831,93.9545,152779.0
2023-07-10 09:55:00,98.66,98.68,98.41,98.45,124257.0,93.9545,93.9736,93.7165,93.7546,124257.0
2023-07-10 10:00:00,98.44,98.6,98.33,98.38,103497.0,93.745,93.8974,93.6403,93.6879,103497.0
2023-07-10 10:05:00,98.38,98.43,98.09,98.39,79283.0,93.6879,93.7355,93.4117,93.6974,79283.0
2023-07-10 10:10:00,98.39,98.5,98.28,98.44,106363.0,93.6974,93.8022,93.5927,93.745,106363.0
2023-07-10 10:15:00,98.43,98.58,98.32,98.57,57732.0,93.7355,93.8784,93.6308,93.8688,57732.0
2023-07-10 10:20:00,98.58,98.58,98.32,98.34,81797.0,93.8784,93.8784,93.6308,93.6498,81797.0
2023-07-10 10:25:00,98.34,98.36,98.14,98.24,51860.0,93.6498,93.6688,93.4593,93.5546,51860.0
2023-07-10 10:30:00,98.24,98.29,98.06,98.09,61436.0,93.5546,93.6022,93.3832,93.4117,61436.0
2023-07-10 10:35:00,98.09,98.39,98.03,98.39,87704.0,93.4117,93.6974,93.3546,93.6974,87704.0
2023-07-10 10:40:00,98.39,98.43,98.21,98.3,39860.0,93.6974,93.7355,93.526,93.6117,39860.0
2023-07-10 10:45:00,98.29,98.31,98.23,98.29,46397.0,93.6022,93.6212,93.545,93.6022,46397.0
2023-07-10 10:50:00,98.29,98.43,98.22,98.23,50705.0,93.6022,93.7355,93.5355,93.545,50705.0
2023-07-10 10:55:00,98.23,98.24,98.13,98.2,57197.0,93.545,93.5546,93.4498,93.5165,57197.0
2023-07-10 11:00:00,98.2,98.25,98.03,98.18,50029.0,93.5165,93.5641,93.3546,93.4974,50029.0
2023-07-10 11:05:00,98.18,98.25,98.13,98.21,35805.0,93.4974,93.5641,93.4498,93.526,35805.0
2023-07-10 11:10:00,98.2,98.24,98.13,98.24,42447.0,93.5165,93.5546,93.4498,93.5546,42447.0
2023-07-10 11:15:00,98.25,98.25,97.99,98.04,75090.0,93.5641,93.5641,93.3165,93.3641,75090.0
2023-07-10 11:20:00,98.06,98.22,98.06,98.22,54683.0,93.3832,93.5355,93.3832,93.5355,54683.0
2023-07-10 11:25:00,98.21,98.34,98.21,98.27,56143.0,93.526,93.6498,93.526,93.5831,56143.0
2023-07-10 11:30:00,98.27,98.37,98.25,98.36,49540.0,93.5831,93.6784,93.5641,93.6688,49540.0
2023-07-10 11:35:00,98.36,98.39,98.3,98.31,68331.0,93.6688,93.6974,93.6117,93.6212,68331.0
2023-07-10 11:40:00,98.31,98.37,98.1,98.1,42991.0,93.6212,93.6784,93.4212,93.4212,42991.0
2023-07-10 11:45:00,98.1,98.18,98.06,98.18,49512.0,93.4212,93.4974,93.3832,93.4974,49512.0
2023-07-10 11:50:00,98.18,98.38,98.18,98.36,42036.0,93.4974,93.6879,93.4974,93.6688,42036.0
2023-07-10 11:55:00,98.36,98.4,98.25,98.26,35071.0,93.6688,93.7069,93.5641,93.5736,35071.0
2023-07-10 12:00:00,98.27,98.32,98.15,98.31,45315.0,93.5831,93.6308,93.4689,93.6212,45315.0
2023-07-10 12:05:00,98.33,98.41,98.3,98.35,27365.0,93.6403,93.7165,93.6117,93.6593,27365.0
2023-07-10 12:10:00,98.34,98.47,98.32,98.45,32559.0,93.6498,93.7736,93.6308,93.7546,32559.0
2023-07-10 12:15:00,98.45,98.49,98.4,98.48,29110.0,93.7546,93.7926,93.7069,93.7831,29110.0
2023-07-10 12:20:00,98.49,98.71,98.49,98.66,56155.0,93.7926,94.0022,93.7926,93.9545,56155.0
2023-07-10 12:25:00,98.65,98.79,98.6,98.74,50622.0,93.945,94.0783,93.8974,94.0307,50622.0
2023-07-10 12:30:00,98.74,98.77,98.67,98.69,44055.0,94.0307,94.0593,93.9641,93.9831,44055.0
2023-07-10 12:35:00,98.69,98.75,98.65,98.71,33977.0,93.9831,94.0402,93.945,94.0022,33977.0
2023-07-10 12:40:00,98.7,98.86,98.69,98.83,37537.0,93.9926,94.145,93.9831,94.1164,37537.0
2023-07-10 12:45:00,98.83,98.95,98.8,98.94,40022.0,94.1164,94.2307,94.0879,94.2212,40022.0
2023-07-10 12:50:00,98.94,99.01,98.9,98.93,89280.0,94.2212,94.2878,94.1831,94.2117,89280.0
2023-07-10 12:55:00,98.93,98.97,98.85,98.94,44867.0,94.2117,94.2498,94.1355,94.2212,44867.0
2023-07-10 13:00:00,98.94,99.06,98.93,99.0,48360.0,94.2212,94.3355,94.2117,94.2783,48360.0
2023-07-10 13:05:00,99.01,99.06,98.96,99.03,33452.0,94.2878,94.3355,94.2402,94.3069,33452.0
2023-07-10 13:10:00,99.03,99.13,99.03,99.13,48965.0,94.3069,94.4021,94.3069,94.4021,48965.0
2023-07-10 13:15:00,99.13,99.26,99.13,99.23,63317.0,94.4021,94.5259,94.4021,94.4974,63317.0
2023-07-10 13:20:00,99.24,99.29,99.21,99.26,47779.0,94.5069,94.5545,94.4783,94.5259,47779.0
2023-07-10 13:25:00,99.26,99.26,99.17,99.26,49516.0,94.5259,94.5259,94.4402,94.5259,49516.0
2023-07-10 13:30:00,99.25,99.38,99.24,99.37,40236.0,94.5164,94.6402,94.5069,94.6307,40236.0
2023-07-10 13:35:00,99.36,99.46,99.29,99.43,53127.0,94.6212,94.7164,94.5545,94.6878,53127.0
2023-07-10 13:40:00,99.43,99.51,99.39,99.41,63105.0,94.6878,94.764,94.6497,94.6688,63105.0
2023-07-10 13:45:00,99.42,99.42,99.29,99.3,34868.0,94.6783,94.6783,94.5545,94.564,34868.0
2023-07-10 13:50:00,99.29,99.37,99.29,99.34,33278.0,94.5545,94.6307,94.5545,94.6021,33278.0
2023-07-10 13:55:00,99.34,99.34,99.2,99.28,39737.0,94.6021,94.6021,94.4688,94.545,39737.0
2023-07-10 14:00:00,99.28,99.31,99.24,99.24,31221.0,94.545,94.5735,94.5069,94.5069,31221.0
2023-07-10 14:05:00,99.24,99.36,99.23,99.27,47899.0,94.5069,94.6212,94.4974,94.5354,47899.0
2023-07-10 14:10:00,99.27,99.28,99.14,99.27,45193.0,94.5354,94.545,94.4116,94.5354,45193.0
2023-07-10 14:15:00,99.27,99.31,99.26,99.26,24207.0,94.5354,94.5735,94.5259,94.5259,24207.0
2023-07-10 14:20:00,99.27,99.29,99.22,99.25,28673.0,94.5354,94.5545,94.4878,94.5164,28673.0
2023-07-10 14:25:00,99.23,99.35,99.23,99.34,38082.0,94.4974,94.6116,94.4974,94.6021,38082.0
2023-07-10 14:30:00,99.34,99.39,99.33,99.34,52126.0,94.6021,94.6497,94.5926,94.6021,52126.0
2023-07-10 14:35:00,99.34,99.36,99.26,99.28,35733.0,94.6021,94.6212,94.5259,94.545,35733.0
2023-07-10 14:40:00,99.28,99.36,99.27,99.31,32142.0,94.545,94.6212,94.5354,94.5735,32142.0
2023-07-10 14:45:00,99.31,99.33,99.24,99.29,31526.0,94.5735,94.5926,94.5069,94.5545,31526.0
2023-07-10 14:50:00,99.29,99.38,99.27,99.38,35983.0,94.5545,94.6402,94.5354,94.6402,35983.0
2023-07-10 14:55:00,99.38,99.48,99.38,99.46,46877.0,94.6402,94.7354,94.6402,94.7164,46877.0
2023-07-10 15:00:00,99.47,99.5,99.39,99.5,53020.0,94.7259,94.7545,94.6497,94.7545,53020.0
2023-07-10 15:05:00,99.5,99.53,99.34,99.36,49355.0,94.7545,94.783,94.6021,94.6212,49355.0
2023-07-10 15:10:00,99.35,99.41,99.3,99.36,41796.0,94.6116,94.6688,94.564,94.6212,41796.0
2023-07-10 15:15:00,99.36,99.36,99.27,99.31,56497.0,94.6212,94.6212,94.5354,94.5735,56497.0
2023-07-10 15:20:00,99.31,99.31,99.23,99.28,50583.0,94.5735,94.5735,94.4974,94.545,50583.0
2023-07-10 15:25:00,99.28,99.31,99.24,99.3,38200.0,94.545,94.5735,94.5069,94.564,38200.0
2023-07-10 15:30:00,99.29,99.29,99.15,99.18,79904.0,94.5545,94.5545,94.4212,94.4497,79904.0
2023-07-10 15:35:00,99.19,99.19,99.08,99.14,74794.0,94.4593,94.4593,94.3545,94.4116,74794.0
2023-07-10 15:40:00,99.14,99.18,99.05,99.06,89462.0,94.4116,94.4497,94.3259,94.3355,89462.0
2023-07-10 15:45:00,99.07,99.1,99.0,99.09,83909.0,94.345,94.3736,94.2783,94.364,83909.0
2023-07-10 15:50:00,99.09,99.16,98.94,98.96,221404.0,94.364,94.4307,94.2212,94.2402,221404.0
2023-07-10 15:55:00,98.97,99.17,98.95,99.15,427628.0,94.2498,94.4402,94.2307,94.4212,427628.0
2023-07-11 09:30:00,99.31,100.01,99.22,99.92,279351.0,94.5735,95.2402,94.4878,95.1544,279351.0
2023-07-11 09:35:00,99.92,100.12,99.55,99.67,132138.0,95.1544,95.3449,94.8021,94.9164,132138.0
2023-07-11 09:40:00,99.66,99.83,99.32,99.33,71297.0,94.9068,95.0687,94.5831,94.5926,71297.0
2023-07-11 09:45:00,99.26,99.45,99.22,99.36,33237.0,94.5259,94.7069,94.4878,94.6212,33237.0
2023-07-11 09:50:00,99.36,99.4,99.14,99.38,43661.0,94.6212,94.6592,94.4116,94.6402,43661.0
2023-07-11 09:55:00,99.38,99.42,99.23,99.26,43693.0,94.6402,94.6783,94.4974,94.5259,43693.0
2023-07-11 10:00:00,99.26,99.41,99.23,99.32,40613.0,94.5259,94.6688,94.4974,94.5831,40613.0
2023-07-11 10:05:00,99.32,99.33,99.18,99.31,26774.0,94.5831,94.5926,94.4497,94.5735,26774.0
2023-07-11 10:10:00,99.3,99.46,99.3,99.4,36817.0,94.564,94.7164,94.564,94.6592,36817.0
2023-07-11 10:15:00,99.4,99.47,99.26,99.46,41310.0,94.6592,94.7259,94.5259,94.7164,41310.0
2023-07-11 10:20:00,99.46,99.52,99.43,99.47,42025.0,94.7164,94.7735,94.6878,94.7259,42025.0
2023-07-11 10:25:00,99.48,99.6,99.47,99.58,53649.0,94.7354,94.8497,94.7259,94.8307,53649.0
2023-07-11 10:30:00,99.59,99.6,99.33,99.34,57379.0,94.8402,94.8497,94.5926,94.6021,57379.0
2023-07-11 10:35:00,99.33,99.55,99.32,99.55,33672.0,94.5926,94.8021,94.5831,94.8021,33672.0
2023-07-11 10:40:00,99.57,99.63,99.51,99.62,35196.0,94.8211,94.8783,94.764,94.8688,35196.0
2023-07-11 10:45:00,99.62,99.62,99.45,99.48,27133.0,94.8688,94.8688,94.7069,94.7354,27133.0
2023-07-11 10:50:00,99.48,99.53,99.39,99.49,26065.0,94.7354,94.783,94.6497,94.745,26065.0
2023-07-11 10:55:00,99.48,99.61,99.47,99.59,25492.0,94.7354,94.8592,94.7259,94.8402,25492.0
2023-07-11 11:00:00,99.61,99.66,99.56,99.58,24945.0,94.8592,94.9068,94.8116,94.8307,24945.0
2023-07-11 11:05:00,99.6,99.71,99.58,99.71,37206.0,94.8497,94.9545,94.8307,94.9545,37206.0
2023-07-11 11:10:00,99.7,99.82,99.69,99.81,22807.0,94.9449,95.0592,94.9354,95.0497,22807.0
2023-07-11 11:15:00,99.81,99.81,99.58,99.58,23435.0,95.0497,95.0497,94.8307,94.8307,23435.0
2023-07-11 11:20:00,99.59,99.62,99.51,99.51,42417.0,94.8402,94.8688,94.764,94.764,42417.0
2023-07-11 11:25:00,99.51,99.53,99.36,99.45,35293.0,94.764,94.783,94.6212,94.7069,35293.0
2023-07-11 11:30:00,99.44,99.62,99.43,99.59,35652.0,94.6973,94.8688,94.6878,94.8402,35652.0
2023-07-11 11:35:00,99.59,99.65,99.56,99.61,18645.0,94.8402,94.8973,94.8116,94.8592,18645.0
2023-07-11 11:40:00,99.61,99.62,99.52,99.6,33771.0,94.8592,94.8688,94.7735,94.8497,33771.0
2023-07-11 11:45:00,99.6,99.63,99.56,99.59,17927.0,94.8497,94.8783,94.8116,94.8402,17927.0
2023-07-11 11:50:00,99.6,99.73,99.59,99.73,13160.0,94.8497,94.9735,94.8402,94.9735,13160.0
2023-07-11 11:55:00,99.73,99.75,99.63,99.75,22192.0,94.9735,94.9926,94.8783,94.9926,22192.0
2023-07-11 12:00:00,99.76,99.8,99.73,99.79,23853.0,95.0021,95.0402,94.9735,95.0306,23853.0
2023-07-11 12:05:00,99.8,99.86,99.71,99.76,31975.0,95.0402,95.0973,94.9545,95.0021,31975.0
2023-07-11 12:10:00,99.76,99.81,99.72,99.76,17066.0,95.0021,95.0497,94.964,95.0021,17066.0
2023-07-11 12:15:00,99.76,99.8,99.74,99.77,22451.0,95.0021,95.0402,94.983,95.0116,22451.0
2023-07-11 12:20:00,99.78,99.79,99.74,99.78,23098.0,95.0211,95.0306,94.983,95.0211,23098.0
2023-07-11 12:25:00,99.78,99.82,99.62,99.76,33376.0,95.0211,95.0592,94.8688,95.0021,33376.0
2023-07-11 12:30:00,99.75,99.79,99.73,99.76,21767.0,94.9926,95.0306,94.9735,95.0021,21767.0
2023-07-11 12:35:00,99.76,99.81,99.75,99.79,16090.0,95.0021,95.0497,94.9926,95.0306,16090.0
2023-07-11 12:40:00,99.79,99.83,99.76,99.82,15699.0,95.0306,95.0687,95.0021,95.0592,15699.0
2023-07-11 12:45:00,99.83,99.87,99.81,99.86,25236.0,95.0687,95.1068,95.0497,95.0973,25236.0
2023-07-11 12:50:00,99.86,99.92,99.86,99.91,32716.0,95.0973,95.1544,95.0973,95.1449,32716.0
2023-07-11 12:55:00,99.92,99.94,99.82,99.82,20768.0,95.1544,95.1735,95.0592,95.0592,20768.0
2023-07-11 13:00:00,99.82,99.9,99.8,99.88,90841.0,95.0592,95.1354,95.0402,95.1164,90841.0
2023-07-11 13:05:00,99.89,99.91,99.84,99.84,18480.0,95.1259,95.1449,95.0783,95.0783,18480.0
2023-07-11 13:10:00,99.84,99.87,99.81,99.84,18953.0,95.0783,95.1068,95.0497,95.0783,18953.0
2023-07-11 13:15:00,99.84,99.85,99.73,99.77,16063.0,95.0783,95.0878,94.9735,95.0116,16063.0
2023-07-11 13:20:00,99.77,99.85,99.76,99.78,19939.0,95.0116,95.0878,95.0021,95.0211,19939.0
2023-07-11 13:25:00,99.78,99.84,99.74,99.77,21823.0,95.0211,95.0783,94.983,95.0116,21823.0
2023-07-11 13:30:00,99.77,99.78,99.65,99.67,20435.0,95.0116,95.0211,94.8973,94.9164,20435.0
2023-07-11 13:35:00,99.67,99.75,99.65,99.75,24803.0,94.9164,94.9926,94.8973,94.9926,24803.0
2023-07-11 13:40:00,99.75,99.79,99.72,99.73,19525.0,94.9926,95.0306,94.964,94.9735,19525.0
2023-07-11 13:45:00,99.73,99.73,99.64,99.73,39648.0,94.9735,94.9735,94.8878,94.9735,39648.0
2023-07-11 13:50:00,99.73,99.73,99.65,99.65,16227.0,94.9735,94.9735,94.8973,94.8973,16227.0
2023-07-11 13:55:00,99.65,99.7,99.6,99.7,52560.0,94.8973,94.9449,94.8497,94.9449,52560.0
2023-07-11 14:00:00,99.7,99.74,99.63,99.64,28799.0,94.9449,94.983,94.8783,94.8878,28799.0
2023-07-11 14:05:00,99.63,99.67,99.59,99.59,22931.0,94.8783,94.9164,94.8402,94.8402,22931.0
2023-07-11 14:10:00,99.59,99.61,99.47,99.56,18712.0,94.8402,94.8592,94.7259,94.8116,18712.0
2023-07-11 14:15:00,99.55,99.57,99.49,99.56,21732.0,94.8021,94.8211,94.745,94.8116,21732.0
2023-07-11 14:20:00,99.55,99.56,99.46,99.46,47121.0,94.8021,94.8116,94.7164,94.7164,47121.0
2023-07-11 14:25:00,99.47,99.56,99.45,99.56,37797.0,94.7259,94.8116,94.7069,94.8116,37797.0
2023-07-11 14:30:00,99.56,99.6,99.55,99.56,20595.0,94.8116,94.8497,94.8021,94.8116,20595.0
2023-07-11 14:35:00,99.55,99.58,99.51,99.54,21507.0,94.8021,94.8307,94.764,94.7926,21507.0
2023-07-11 14:40:00,99.55,99.58,99.52,99.53,16331.0,94.8021,94.8307,94.7735,94.783,16331.0
2023-07-11 14:45:00,99.53,99.56,99.49,99.56,20225.0,94.783,94.8116,94.745,94.8116,20225.0
2023-07-11 14:50:00,99.55,99.58,99.51,99.56,21637.0,94.8021,94.8307,94.764,94.8116,21637.0
2023-07-11 14:55:00,99.56,99.74,99.56,99.74,27884.0,94.8116,94.983,94.8116,94.983,27884.0
2023-07-11 15:00:00,99.74,99.76,99.69,99.73,25174.0,94.983,95.0021,94.9354,94.9735,25174.0
2023-07-11 15:05:00,99.74,99.76,99.7,99.74,23000.0,94.983,95.0021,94.9449,94.983,23000.0
2023-07-11 15:10:00,99.74,99.78,99.68,99.68,21352.0,94.983,95.0211,94.9259,94.9259,21352.0
2023-07-11 15:15:00,99.69,99.86,99.69,99.84,30464.0,94.9354,95.0973,94.9354,95.0783,30464.0
2023-07-11 15:20:00,99.86,99.9,99.8,99.89,26270.0,95.0973,95.1354,95.0402,95.1259,26270.0
2023-07-11 15:25:00,99.88,99.9,99.83,99.87,35176.0,95.1164,95.1354,95.0687,95.1068,35176.0
2023-07-11 15:30:00,99.87,99.89,99.74,99.76,39092.0,95.1068,95.1259,94.983,95.0021,39092.0
2023-07-11 15:35:00,99.75,99.84,99.74,99.81,27526.0,94.9926,95.0783,94.983,95.0497,27526.0
2023-07-11 15:40:00,99.82,99.93,99.8,99.93,52673.0,95.0592,95.164,95.0402,95.164,52673.0
2023-07-11 15:45:00,99.93,100.15,99.92,100.14,151181.0,95.164,95.3735,95.1544,95.364,151181.0
2023-07-11 15:50:00,100.14,100.21,100.08,100.11,155806.0,95.364,95.4306,95.3068,95.3354,155806.0
2023-07-11 15:55:00,100.09,100.23,100.05,100.09,275641.0,95.3163,95.4497,95.2782,95.3163,275641.0
2023-07-12 09:30:00,101.4,101.71,100.96,101.22,208397.0,96.5639,96.8591,96.1448,96.3924,208397.0
2023-07-12 09:35:00,101.25,101.46,101.17,101.28,82700.0,96.421,96.621,96.3448,96.4496,82700.0
2023-07-12 09:40:00,101.29,101.36,101.12,101.19,93095.0,96.4591,96.5258,96.2972,96.3639,93095.0
2023-07-12 09:45:00,101.19,101.33,101.13,101.14,98377.0,96.3639,96.4972,96.3067,96.3163,98377.0
2023-07-12 09:50:00,101.15,101.15,100.9,100.98,146453.0,96.3258,96.3258,96.0877,96.1639,146453.0
2023-07-12 09:55:00,100.97,101.14,100.93,101.09,32517.0,96.1544,96.3163,96.1163,96.2686,32517.0
2023-07-12 10:00:00,101.08,101.1,100.76,100.81,78764.0,96.2591,96.2782,95.9544,96.002,78764.0
2023-07-12 10:05:00,100.8,101.11,100.8,101.1,44158.0,95.9925,96.2877,95.9925,96.2782,44158.0
2023-07-12 10:10:00,101.1,101.2,101.02,101.08,44579.0,96.2782,96.3734,96.202,96.2591,44579.0
2023-07-12 10:15:00,101.08,101.12,101.0,101.04,26750.0,96.2591,96.2972,96.1829,96.221,26750.0
2023-07-12 10:20:00,101.04,101.13,101.01,101.1,27128.0,96.221,96.3067,96.1925,96.2782,27128.0
2023-07-12 10:25:00,101.1,101.37,101.07,101.37,50969.0,96.2782,96.5353,96.2496,96.5353,50969.0
2023-07-12 10:30:00,101.37,101.58,101.37,101.47,103399.0,96.5353,96.7353,96.5353,96.6305,103399.0
2023-07-12 10:35:00,101.45,101.58,101.44,101.55,56843.0,96.6115,96.7353,96.6019,96.7067,56843.0
2023-07-12 10:40:00,101.57,101.64,101.53,101.63,62244.0,96.7257,96.7924,96.6877,96.7829,62244.0
2023-07-12 10:45:00,101.64,101.81,101.55,101.78,82426.0,96.7924,96.9543,96.7067,96.9257,82426.0
2023-07-12 10:50:00,101.76,101.83,101.73,101.8,79315.0,96.9067,96.9733,96.8781,96.9448,79315.0
2023-07-12 10:55:00,101.79,101.79,101.67,101.75,86536.0,96.9353,96.9353,96.821,96.8972,86536.0
2023-07-12 11:00:00,101.75,101.78,101.54,101.54,80451.0,96.8972,96.9257,96.6972,96.6972,80451.0
2023-07-12 11:05:00,101.52,101.75,101.5,101.74,50783.0,96.6781,96.8972,96.6591,96.8876,50783.0
2023-07-12 11:10:00,101.74,101.75,101.65,101.72,41298.0,96.8876,96.8972,96.8019,96.8686,41298.0
2023-07-12 11:15:00,101.73,101.74,101.56,101.64,30186.0,96.8781,96.8876,96.7162,96.7924,30186.0
2023-07-12 11:20:00,101.64,101.68,101.53,101.67,30919.0,96.7924,96.8305,96.6877,96.821,30919.0
2023-07-12 11:25:00,101.68,101.69,101.59,101.66,24458.0,96.8305,96.84,96.7448,96.8115,24458.0
2023-07-12 11:30:00,101.66,101.7,101.57,101.61,40222.0,96.8115,96.8495,96.7257,96.7638,40222.0
2023-07-12 11:35:00,101.62,101.63,101.4,101.42,33045.0,96.7734,96.7829,96.5639,96.5829,33045.0
2023-07-12 11:40:00,101.41,101.49,101.23,101.44,77177.0,96.5734,96.6496,96.402,96.6019,77177.0
2023-07-12 11:45:00,101.44,101.56,101.41,101.55,34221.0,96.6019,96.7162,96.5734,96.7067,34221.0
2023-07-12 11:50:00,101.54,101.54,101.39,101.45,37135.0,96.6972,96.6972,96.5543,96.6115,37135.0
2023-07-12 11:55:00,101.42,101.55,101.4,101.49,49992.0,96.5829,96.7067,96.5639,96.6496,49992.0
2023-07-12 12:00:00,101.48,101.57,101.46,101.55,58620.0,96.64,96.7257,96.621,96.7067,58620.0
2023-07-12 12:05:00,101.54,101.66,101.54,101.66,31491.0,96.6972,96.8115,96.6972,96.8115,31491.0
2023-07-12 12:10:00,101.66,101.8,101.6,101.8,55786.0,96.8115,96.9448,96.7543,96.9448,55786.0
2023-07-12 12:15:00,101.8,101.82,101.6,101.64,39579.0,96.9448,96.9638,96.7543,96.7924,39579.0
2023-07-12 12:20:00,101.62,101.65,101.58,101.63,21595.0,96.7734,96.8019,96.7353,96.7829,21595.0
2023-07-12 12:25:00,101.62,101.64,101.55,101.56,36092.0,96.7734,96.7924,96.7067,96.7162,36092.0
2023-07-12 12:30:00,101.55,101.56,101.46,101.54,46721.0,96.7067,96.7162,96.621,96.6972,46721.0
2023-07-12 12:35:00,101.53,101.61,101.52,101.61,28241.0,96.6877,96.7638,96.6781,96.7638,28241.0
2023-07-12 12:40:00,101.61,101.63,101.54,101.58,30450.0,96.7638,96.7829,96.6972,96.7353,30450.0
2023-07-12 12:45:00,101.58,101.63,101.55,101.62,24082.0,96.7353,96.7829,96.7067,96.7734,24082.0
2023-07-12 12:50:00,101.61,101.62,101.5,101.54,17174.0,96.7638,96.7734,96.6591,96.6972,17174.0
2023-07-12 12:55:00,101.55,101.56,101.37,101.39,31161.0,96.7067,96.7162,96.5353,96.5543,31161.0
2023-07-12 13:00:00,101.4,101.58,101.4,101.51,22835.0,96.5639,96.7353,96.5639,96.6686,22835.0
2023-07-12 13:05:00,101.5,101.56,101.45,101.53,19883.0,96.6591,96.7162,96.6115,96.6877,19883.0
2023-07-12 13:10:00,101.53,101.59,101.5,101.58,28799.0,96.6877,96.7448,96.6591,96.7353,28799.0
2023-07-12 13:15:00,101.57,101.6,101.54,101.58,21824.0,96.7257,96.7543,96.6972,96.7353,21824.0
2023-07-12 13:20:00,101.58,101.7,101.56,101.67,34548.0,96.7353,96.8495,96.7162,96.821,34548.0
2023-07-12 13:25:00,101.65,101.72,101.63,101.66,17510.0,96.8019,96.8686,96.7829,96.8115,17510.0
2023-07-12 13:30:00,101.67,101.78,101.66,101.77,30347.0,96.821,96.9257,96.8115,96.9162,30347.0
2023-07-12 13:35:00,101.77,101.8,101.75,101.76,36286.0,96.9162,96.9448,96.8972,96.9067,36286.0
2023-07-12 13:40:00,101.75,101.76,101.65,101.65,26824.0,96.8972,96.9067,96.8019,96.8019,26824.0
2023-07-12 13:45:00,101.66,101.67,101.6,101.66,26738.0,96.8115,96.821,96.7543,96.8115,26738.0
2023-07-12 13:50:00,101.66,101.68,101.61,101.62,33582.0,96.8115,96.8305,96.7638,96.7734,33582.0
2023-07-12 13:55:00,101.62,101.62,101.58,101.61,20748.0,96.7734,96.7734,96.7353,96.7638,20748.0
2023-07-12 14:00:00,101.62,101.62,101.52,101.57,23960.0,96.7734,96.7734,96.6781,96.7257,23960.0
2023-07-12 14:05:00,101.58,101.68,101.57,101.67,23271.0,96.7353,96.8305,96.7257,96.821,23271.0
2023-07-12 14:10:00,101.64,101.7,101.59,101.62,41614.0,96.7924,96.8495,96.7448,96.7734,41614.0
2023-07-12 14:15:00,101.61,101.63,101.54,101.56,26844.0,96.7638,96.7829,96.6972,96.7162,26844.0
2023-07-12 14:20:00,101.54,101.54,101.44,101.45,20917.0,96.6972,96.6972,96.6019,96.6115,20917.0
2023-07-12 14:25:00,101.46,101.51,101.44,101.5,18970.0,96.621,96.6686,96.6019,96.6591,18970.0
2023-07-12 14:30:00,101.49,101.49,101.43,101.43,22366.0,96.6496,96.6496,96.5924,96.5924,22366.0
2023-07-12 14:35:00,101.44,101.53,101.44,101.53,36556.0,96.6019,96.6877,96.6019,96.6877,36556.0
2023-07-12 14:40:00,101.52,101.52,101.4,101.48,24797.0,96.6781,96.6781,96.5639,96.64,24797.0
2023-07-12 14:45:00,101.49,101.54,101.45,101.48,40534.0,96.6496,96.6972,96.6115,96.64,40534.0
2023-07-12 14:50:00,101.48,101.49,101.43,101.46,20066.0,96.64,96.6496,96.5924,96.621,20066.0
2023-07-12 14:55:00,101.46,101.46,101.4,101.46,27753.0,96.621,96.621,96.5639,96.621,27753.0
2023-07-12 15:00:00,101.45,101.5,101.37,101.45,46159.0,96.6115,96.6591,96.5353,96.6115,46159.0
2023-07-12 15:05:00,101.44,101.51,101.39,101.49,24244.0,96.6019,96.6686,96.5543,96.6496,24244.0
2023-07-12 15:10:00,101.49,101.54,101.45,101.53,27999.0,96.6496,96.6972,96.6115,96.6877,27999.0
2023-07-12 15:15:00,101.53,101.55,101.41,101.55,57325.0,96.6877,96.7067,96.5734,96.7067,57325.0
2023-07-12 15:20:00,101.55,101.55,101.36,101.38,54548.0,96.7067,96.7067,96.5258,96.5448,54548.0
2023-07-12 15:25:00,101.37,101.48,101.3,101.43,70802.0,96.5353,96.64,96.4686,96.5924,70802.0
2023-07-12 15:30:00,101.43,101.51,101.42,101.51,67126.0,96.5924,96.6686,96.5829,96.6686,67126.0
2023-07-12 15:35:00,101.52,101.55,101.38,101.4,66634.0,96.6781,96.7067,96.5448,96.5639,66634.0
2023-07-12 15:40:00,101.39,101.48,101.34,101.47,79086.0,96.5543,96.64,96.5067,96.6305,79086.0
2023-07-12 15:45:00,101.47,101.49,101.38,101.38,76644.0,96.6305,96.6496,96.5448,96.5448,76644.0
2023-07-12 15:50:00,101.38,101.38,101.19,101.25,150787.0,96.5448,96.5448,96.3639,96.421,150787.0
2023-07-12 15:55:00,101.25,101.27,101.06,101.17,356755.0,96.421,96.4401,96.2401,96.3448,356755.0
2023-07-13 09:30:00,101.51,101.59,101.35,101.44,89794.0,96.6686,96.7448,96.5162,96.6019,89794.0
2023-07-13 09:35:00,101.44,101.59,101.3,101.4,62081.0,96.6019,96.7448,96.4686,96.5639,62081.0
2023-07-13 09:40:00,101.48,101.66,101.43,101.61,28152.0,96.64,96.8115,96.5924,96.7638,28152.0
2023-07-13 09:45:00,101.6,101.68,101.54,101.55,52475.0,96.7543,96.8305,96.6972,96.7067,52475.0
2023-07-13 09:50:00,101.56,101.7,101.45,101.61,27597.0,96.7162,96.8495,96.6115,96.7638,27597.0
2023-07-13 09:55:00,101.63,101.72,101.56,101.69,22042.0,96.7829,96.8686,96.7162,96.84,22042.0
2023-07-13 10:00:00,101.72,101.8,101.66,101.76,30688.0,96.8686,96.9448,96.8115,96.9067,30688.0
2023-07-13 10:05:00,101.76,101.95,101.76,101.88,52441.0,96.9067,97.0876,96.9067,97.021,52441.0
2023-07-13 10:10:00,101.88,101.95,101.72,101.78,55278.0,97.021,97.0876,96.8686,96.9257,55278.0
2023-07-13 10:15:00,101.77,101.77,101.54,101.62,33168.0,96.9162,96.9162,96.6972,96.7734,33168.0
2023-07-13 10:20:00,101.63,101.69,101.5,101.69,41634.0,96.7829,96.84,96.6591,96.84,41634.0
2023-07-13 10:25:00,101.69,101.7,101.52,101.52,28562.0,96.84,96.8495,96.6781,96.6781,28562.0
2023-07-13 10:30:00,101.52,101.55,101.46,101.55,34977.0,96.6781,96.7067,96.621,96.7067,34977.0
2023-07-13 10:35:00,101.56,101.63,101.39,101.45,36435.0,96.7162,96.7829,96.5543,96.6115,36435.0
2023-07-13 10:40:00,101.44,101.5,101.36,101.36,24158.0,96.6019,96.6591,96.5258,96.5258,24158.0
2023-07-13 10:45:00,101.38,101.48,101.38,101.42,22226.0,96.5448,96.64,96.5448,96.5829,22226.0
2023-07-13 10:50:00,101.43,101.5,101.41,101.5,37397.0,96.5924,96.6591,96.5734,96.6591,37397.0
2023-07-13 10:55:00,101.49,101.68,101.49,101.68,50666.0,96.6496,96.8305,96.6496,96.8305,50666.0
2023-07-13 11:00:00,101.7,101.73,101.61,101.66,20342.0,96.8495,96.8781,96.7638,96.8115,20342.0
2023-07-13 11:05:00,101.66,101.67,101.58,101.6,17290.0,96.8115,96.821,96.7353,96.7543,17290.0
2023-07-13 11:10:00,101.6,101.61,101.46,101.5,74121.0,96.7543,96.7638,96.621,96.6591,74121.0
2023-07-13 11:15:00,101.51,101.78,101.48,101.74,63205.0,96.6686,96.9257,96.64,96.8876,63205.0
2023-07-13 11:20:00,101.76,101.8,101.7,101.8,15118.0,96.9067,96.9448,96.8495,96.9448,15118.0
2023-07-13 11:25:00,101.78,101.83,101.74,101.76,23137.0,96.9257,96.9733,96.8876,96.9067,23137.0
2023-07-13 11:30:00,101.76,101.78,101.71,101.75,18236.0,96.9067,96.9257,96.8591,96.8972,18236.0
2023-07-13 11:35:00,101.74,101.81,101.72,101.77,19315.0,96.8876,96.9543,96.8686,96.9162,19315.0
2023-07-13 11:40:00,101.77,101.8,101.74,101.77,22244.0,96.9162,96.9448,96.8876,96.9162,22244.0
2023-07-13 11:45:00,101.76,101.78,101.68,101.73,27900.0,96.9067,96.9257,96.8305,96.8781,27900.0
2023-07-13 11:50:00,101.73,101.77,101.68,101.69,14471.0,96.8781,96.9162,96.8305,96.84,14471.0
2023-07-13 11:55:00,101.69,101.72,101.65,101.68,27442.0,96.84,96.8686,96.8019,96.8305,27442.0
2023-07-13 12:00:00,101.68,101.81,101.67,101.81,26040.0,96.8305,96.9543,96.821,96.9543,26040.0
2023-07-13 12:05:00,101.81,101.85,101.76,101.83,15045.0,96.9543,96.9924,96.9067,96.9733,15045.0
2023-07-13 12:10:00,101.84,101.85,101.77,101.8,20667.0,96.9829,96.9924,96.9162,96.9448,20667.0
2023-07-13 12:15:00,101.79,101.91,101.77,101.85,29571.0,96.9353,97.0495,96.9162,96.9924,29571.0
2023-07-13 12:20:00,101.84,101.92,101.81,101.89,23016.0,96.9829,97.0591,96.9543,97.0305,23016.0
2023-07-13 12:25:00,101.88,101.92,101.85,101.89,21957.0,97.021,97.0591,96.9924,97.0305,21957.0
2023-07-13 12:30:00,101.88,102.05,101.87,102.03,57986.0,97.021,97.1829,97.0114,97.1638,57986.0
2023-07-13 12:35:00,102.03,102.18,102.03,102.18,47764.0,97.1638,97.3067,97.1638,97.3067,47764.0
2023-07-13 12:40:00,102.18,102.2,102.05,102.07,33323.0,97.3067,97.3257,97.1829,97.2019,33323.0
2023-07-13 12:45:00,102.07,102.13,102.03,102.05,22451.0,97.2019,97.259,97.1638,97.1829,22451.0
2023-07-13 12:50:00,102.06,102.1,102.04,102.09,13747.0,97.1924,97.2305,97.1733,97.2209,13747.0
2023-07-13 12:55:00,102.09,102.09,102.01,102.09,24933.0,97.2209,97.2209,97.1448,97.2209,24933.0
2023-07-13 13:00:00,102.09,102.09,101.95,101.98,16442.0,97.2209,97.2209,97.0876,97.1162,16442.0
2023-07-13 13:05:00,101.98,101.99,101.87,101.88,16814.0,97.1162,97.1257,97.0114,97.021,16814.0
2023-07-13 13:10:00,101.88,101.97,101.87,101.95,24729.0,97.021,97.1067,97.0114,97.0876,24729.0
2023-07-13 13:15:00,101.93,101.93,101.88,101.92,13279.0,97.0686,97.0686,97.021,97.0591,13279.0
2023-07-13 13:20:00,101.92,101.92,101.84,101.88,15480.0,97.0591,97.0591,96.9829,97.021,15480.0
2023-07-13 13:25:00,101.88,101.92,101.85,101.87,15891.0,97.021,97.0591,96.9924,97.0114,15891.0
2023-07-13 13:30:00,101.88,101.91,101.83,101.86,12082.0,97.021,97.0495,96.9733,97.0019,12082.0
2023-07-13 13:35:00,101.86,101.92,101.83,101.89,19585.0,97.0019,97.0591,96.9733,97.0305,19585.0
2023-07-13 13:40:00,101.89,101.89,101.81,101.81,24052.0,97.0305,97.0305,96.9543,96.9543,24052.0
2023-07-13 13:45:00,101.83,101.83,101.78,101.82,21027.0,96.9733,96.9733,96.9257,96.9638,21027.0
2023-07-13 13:50:00,101.82,101.82,101.77,101.78,16933.0,96.9638,96.9638,96.9162,96.9257,16933.0
2023-07-13 13:55:00,101.78,101.78,101.71,101.74,15525.0,96.9257,96.9257,96.8591,96.8876,15525.0
2023-07-13 14:00:00,101.75,101.76,101.73,101.75,12623.0,96.8972,96.9067,96.8781,96.8972,12623.0
2023-07-13 14:05:00,101.74,101.83,101.73,101.78,25023.0,96.8876,96.9733,96.8781,96.9257,25023.0
2023-07-13 14:10:00,101.78,101.82,101.73,101.75,12790.0,96.9257,96.9638,96.8781,96.8972,12790.0
2023-07-13 14:15:00,101.74,101.78,101.73,101.75,15751.0,96.8876,96.9257,96.8781,96.8972,15751.0
2023-07-13 14:20:00,101.76,101.77,101.73,101.73,20221.0,96.9067,96.9162,96.8781,96.8781,20221.0
2023-07-13 14:25:00,101.73,101.73,101.62,101.66,18932.0,96.8781,96.8781,96.7734,96.8115,18932.0
2023-07-13 14:30:00,101.66,101.7,101.61,101.68,23165.0,96.8115,96.8495,96.7638,96.8305,23165.0
2023-07-13 14:35:00,101.68,101.71,101.61,101.63,19094.0,96.8305,96.8591,96.7638,96.7829,19094.0
2023-07-13 14:40:00,101.64,101.68,101.62,101.66,18195.0,96.7924,96.8305,96.7734,96.8115,18195.0
2023-07-13 14:45:00,101.67,101.71,101.66,101.7,27369.0,96.821,96.8591,96.8115,96.8495,27369.0
2023-07-13 14:50:00,101.7,101.74,101.66,101.68,23968.0,96.8495,96.8876,96.8115,96.8305,23968.0
2023-07-13 14:55:00,101.68,101.71,101.66,101.68,24839.0,96.8305,96.8591,96.8115,96.8305,24839.0
2023-07-13 15:00:00,101.69,101.69,101.61,101.63,19492.0,96.84,96.84,96.7638,96.7829,19492.0
2023-07-13 15:05:00,101.64,101.66,101.62,101.66,26435.0,96.7924,96.8115,96.7734,96.8115,26435.0
2023-07-13 15:10:00,101.66,101.79,101.65,101.73,32914.0,96.8115,96.9353,96.8019,96.8781,32914.0
2023-07-13 15:15:00,101.73,101.74,101.59,101.64,33052.0,96.8781,96.8876,96.7448,96.7924,33052.0
2023-07-13 15:20:00,101.64,101.7,101.62,101.66,45128.0,96.7924,96.8495,96.7734,96.8115,45128.0
2023-07-13 15:25:00,101.65,101.78,101.64,101.73,33942.0,96.8019,96.9257,96.7924,96.8781,33942.0
2023-07-13 15:30:00,101.73,101.75,101.7,101.72,80115.0,96.8781,96.8972,96.8495,96.8686,80115.0
2023-07-13 15:35:00,101.72,101.79,101.68,101.76,56886.0,96.8686,96.9353,96.8305,96.9067,56886.0
2023-07-13 15:40:00,101.77,101.98,101.74,101.97,107197.0,96.9162,97.1162,96.8876,97.1067,107197.0
2023-07-13 15:45:00,101.96,101.99,101.93,101.94,143043.0,97.0971,97.1257,97.0686,97.0781,143043.0
2023-07-13 15:50:00,101.95,101.97,101.67,101.72,135885.0,97.0876,97.1067,96.821,96.8686,135885.0
2023-07-13 15:55:00,101.73,101.73,101.58,101.59,237166.0,96.8781,96.8781,96.7353,96.7448,237166.0
2023-07-14 09:30:00,101.61,102.05,101.57,101.94,108166.0,96.7638,97.1829,96.7257,97.0781,108166.0
2023-07-14 09:35:00,101.98,102.08,101.54,101.71,56870.0,97.1162,97.2114,96.6972,96.8591,56870.0
2023-07-14 09:40:00,101.69,101.85,101.66,101.81,44045.0,96.84,96.9924,96.8115,96.9543,44045.0
2023-07-14 09:45:00,101.8,101.89,101.64,101.73,33060.0,96.9448,97.0305,96.7924,96.8781,33060.0
2023-07-14 09:50:00,101.73,101.74,101.51,101.66,32906.0,96.8781,96.8876,96.6686,96.8115,32906.0
2023-07-14 09:55:00,101.65,101.75,101.58,101.62,33611.0,96.8019,96.8972,96.7353,96.7734,33611.0
2023-07-14 10:00:00,101.6,101.69,101.41,101.53,51929.0,96.7543,96.84,96.5734,96.6877,51929.0
2023-07-14 10:05:00,101.52,101.52,101.3,101.33,32338.0,96.6781,96.6781,96.4686,96.4972,32338.0
2023-07-14 10:10:00,101.35,101.45,101.32,101.4,31797.0,96.5162,96.6115,96.4877,96.5639,31797.0
2023-07-14 10:15:00,101.39,101.45,101.31,101.33,40636.0,96.5543,96.6115,96.4781,96.4972,40636.0
2023-07-14 10:20:00,101.33,101.34,101.22,101.25,30910.0,96.4972,96.5067,96.3924,96.421,30910.0
2023-07-14 10:25:00,101.26,101.28,101.14,101.2,27560.0,96.4305,96.4496,96.3163,96.3734,27560.0
2023-07-14 10:30:00,101.2,101.26,101.12,101.16,36321.0,96.3734,96.4305,96.2972,96.3353,36321.0
2023-07-14 10:35:00,101.15,101.17,101.06,101.12,27528.0,96.3258,96.3448,96.2401,96.2972,27528.0
2023-07-14 10:40:00,101.12,101.14,100.99,100.99,28656.0,96.2972,96.3163,96.1734,96.1734,28656.0
2023-07-14 10:45:00,100.99,101.09,100.98,101.09,38181.0,96.1734,96.2686,96.1639,96.2686,38181.0
2023-07-14 10:50:00,101.08,101.11,101.02,101.1,20796.0,96.2591,96.2877,96.202,96.2782,20796.0
2023-07-14 10:55:00,101.11,101.24,101.08,101.23,15978.0,96.2877,96.4115,96.2591,96.402,15978.0
2023-07-14 11:00:00,101.25,101.38,101.25,101.32,19783.0,96.421,96.5448,96.421,96.4877,19783.0
2023-07-14 11:05:00,101.31,101.35,101.24,101.28,20782.0,96.4781,96.5162,96.4115,96.4496,20782.0
2023-07-14 11:10:00,101.27,101.34,101.21,101.27,18651.0,96.4401,96.5067,96.3829,96.4401,18651.0
2023-07-14 11:15:00,101.25,101.47,101.23,101.44,24737.0,96.421,96.6305,96.402,96.6019,24737.0
2023-07-14 11:20:00,101.45,101.49,101.38,101.41,24987.0,96.6115,96.6496,96.5448,96.5734,24987.0
2023-07-14 11:25:00,101.41,101.47,101.34,101.4,14457.0,96.5734,96.6305,96.5067,96.5639,14457.0
2023-07-14 11:30:00,101.43,101.63,101.43,101.62,27813.0,96.5924,96.7829,96.5924,96.7734,27813.0
2023-07-14 11:35:00,101.63,101.71,101.61,101.67,32293.0,96.7829,96.8591,96.7638,96.821,32293.0
2023-07-14 11:40:00,101.65,101.69,101.55,101.6,27136.0,96.8019,96.84,96.7067,96.7543,27136.0
2023-07-14 11:45:00,101.6,101.61,101.55,101.56,17717.0,96.7543,96.7638,96.7067,96.7162,17717.0
2023-07-14 11:50:00,101.57,101.6,101.5,101.54,14818.0,96.7257,96.7543,96.6591,96.6972,14818.0
2023-07-14 11:55:00,101.54,101.6,101.53,101.57,13806.0,96.6972,96.7543,96.6877,96.7257,13806.0
2023-07-14 12:00:00,101.58,101.68,101.57,101.6,17111.0,96.7353,96.8305,96.7257,96.7543,17111.0
2023-07-14 12:05:00,101.59,101.59,101.51,101.52,18449.0,96.7448,96.7448,96.6686,96.6781,18449.0
2023-07-14 12:10:00,101.51,101.61,101.51,101.58,15841.0,96.6686,96.7638,96.6686,96.7353,15841.0
2023-07-14 12:15:00,101.58,101.64,101.57,101.59,13387.0,96.7353,96.7924,96.7257,96.7448,13387.0
2023-07-14 12:20:00,101.58,101.66,101.55,101.58,20418.0,96.7353,96.8115,96.7067,96.7353,20418.0
2023-07-14 12:25:00,101.57,101.66,101.56,101.64,18610.0,96.7257,96.8115,96.7162,96.7924,18610.0
2023-07-14 12:30:00,101.64,101.78,101.64,101.76,43776.0,96.7924,96.9257,96.7924,96.9067,43776.0
2023-07-14 12:35:00,101.77,101.85,101.72,101.75,25016.0,96.9162,96.9924,96.8686,96.8972,25016.0
2023-07-14 12:40:00,101.75,101.75,101.69,101.71,14653.0,96.8972,96.8972,96.84,96.8591,14653.0
2023-07-14 12:45:00,101.7,101.73,101.63,101.73,14528.0,96.8495,96.8781,96.7829,96.8781,14528.0
2023-07-14 12:50:00,101.73,101.74,101.57,101.61,24567.0,96.8781,96.8876,96.7257,96.7638,24567.0
2023-07-14 12:55:00,101.6,101.64,101.58,101.63,12307.0,96.7543,96.7924,96.7353,96.7829,12307.0
2023-07-14 13:00:00,101.65,101.7,101.62,101.69,16338.0,96.8019,96.8495,96.7734,96.84,16338.0
2023-07-14 13:05:00,101.69,101.76,101.65,101.75,21702.0,96.84,96.9067,96.8019,96.8972,21702.0
2023-07-14 13:10:00,101.76,101.85,101.73,101.78,28429.0,96.9067,96.9924,96.8781,96.9257,28429.0
2023-07-14 13:15:00,101.78,101.82,101.76,101.79,10277.0,96.9257,96.9638,96.9067,96.9353,10277.0
2023-07-14 13:20:00,101.79,101.8,101.74,101.8,71377.0,96.9353,96.9448,96.8876,96.9448,71377.0
2023-07-14 13:25:00,101.8,101.8,101.72,101.72,18436.0,96.9448,96.9448,96.8686,96.8686,18436.0
2023-07-14 13:30:00,101.71,101.78,101.69,101.76,15818.0,96.8591,96.9257,96.84,96.9067,15818.0
2023-07-14 13:35:00,101.77,101.77,101.69,101.76,20582.0,96.9162,96.9162,96.84,96.9067,20582.0
2023-07-14 13:40:00,101.75,101.76,101.66,101.66,11488.0,96.8972,96.9067,96.8115,96.8115,11488.0
2023-07-14 13:45:00,101.66,101.7,101.65,101.67,11890.0,96.8115,96.8495,96.8019,96.821,11890.0
2023-07-14 13:50:00,101.66,101.67,101.63,101.66,9990.0,96.8115,96.821,96.7829,96.8115,9990.0
2023-07-14 13:55:00,101.66,101.68,101.64,101.65,17764.0,96.8115,96.8305,96.7924,96.8019,17764.0
2023-07-14 14:00:00,101.65,101.73,101.64,101.67,8976.0,96.8019,96.8781,96.7924,96.821,8976.0
2023-07-14 14:05:00,101.66,101.7,101.61,101.61,9088.0,96.8115,96.8495,96.7638,96.7638,9088.0
2023-07-14 14:10:00,101.62,101.65,101.56,101.57,27399.0,96.7734,96.8019,96.7162,96.7257,27399.0
2023-07-14 14:15:00,101.58,101.61,101.56,101.6,6700.0,96.7353,96.7638,96.7162,96.7543,6700.0
2023-07-14 14:20:00,101.61,101.61,101.48,101.55,27118.0,96.7638,96.7638,96.64,96.7067,27118.0
2023-07-14 14:25:00,101.55,101.58,101.5,101.5,13648.0,96.7067,96.7353,96.6591,96.6591,13648.0
2023-07-14 14:30:00,101.51,101.53,101.46,101.47,33365.0,96.6686,96.6877,96.621,96.6305,33365.0
2023-07-14 14:35:00,101.46,101.47,101.38,101.43,18601.0,96.621,96.6305,96.5448,96.5924,18601.0
2023-07-14 14:40:00,101.43,101.45,101.33,101.37,22568.0,96.5924,96.6115,96.4972,96.5353,22568.0
2023-07-14 14:45:00,101.39,101.41,101.35,101.4,18763.0,96.5543,96.5734,96.5162,96.5639,18763.0
2023-07-14 14:50:00,101.39,101.49,101.37,101.48,16250.0,96.5543,96.6496,96.5353,96.64,16250.0
2023-07-14 14:55:00,101.48,101.52,101.39,101.44,13160.0,96.64,96.6781,96.5543,96.6019,13160.0
2023-07-14 15:00:00,101.44,101.44,101.32,101.41,19254.0,96.6019,96.6019,96.4877,96.5734,19254.0
2023-07-14 15:05:00,101.41,101.46,101.37,101.44,25255.0,96.5734,96.621,96.5353,96.6019,25255.0
2023-07-14 15:10:00,101.44,101.57,101.44,101.56,17387.0,96.6019,96.7257,96.6019,96.7162,17387.0
2023-07-14 15:15:00,101.56,101.63,101.56,101.58,18416.0,96.7162,96.7829,96.7162,96.7353,18416.0
2023-07-14 15:20:00,101.59,101.59,101.49,101.51,17009.0,96.7448,96.7448,96.6496,96.6686,17009.0
2023-07-14 15:25:00,101.51,101.55,101.51,101.55,16256.0,96.6686,96.7067,96.6686,96.7067,16256.0
2023-07-14 15:30:00,101.57,101.61,101.53,101.6,22841.0,96.7257,96.7638,96.6877,96.7543,22841.0
2023-07-14 15:35:00,101.59,101.6,101.54,101.57,22942.0,96.7448,96.7543,96.6972,96.7257,22942.0
2023-07-14 15:40:00,101.57,101.6,101.52,101.53,29031.0,96.7257,96.7543,96.6781,96.6877,29031.0
2023-07-14 15:45:00,101.54,101.58,101.47,101.52,45976.0,96.6972,96.7353,96.6305,96.6781,45976.0
2023-07-14 15:50:00,101.51,101.65,101.45,101.59,58452.0,96.6686,96.8019,96.6115,96.7448,58452.0
2023-07-14 15:55:00,101.6,101.66,101.52,101.66,154403.0,96.7543,96.8115,96.6781,96.8115,154403.0
2023-07-17 09:30:00,100.98,101.25,100.09,100.15,227812.0,96.1639,96.421,95.3163,95.3735,227812.0
2023-07-17 09:35:00,100.12,100.84,100.04,100.78,95183.0,95.3449,96.0306,95.2687,95.9734,95183.0
2023-07-17 09:40:00,100.79,101.18,100.78,101.16,72007.0,95.983,96.3543,95.9734,96.3353,72007.0
2023-07-17 09:45:00,101.17,101.36,101.11,101.26,67018.0,96.3448,96.5258,96.2877,96.4305,67018.0
2023-07-17 09:50:00,101.29,101.54,101.28,101.39,51556.0,96.4591,96.6972,96.4496,96.5543,51556.0
2023-07-17 09:55:00,101.38,101.49,101.31,101.38,38557.0,96.5448,96.6496,96.4781,96.5448,38557.0
2023-07-17 10:00:00,101.39,101.61,101.36,101.4,44638.0,96.5543,96.7638,96.5258,96.5639,44638.0
2023-07-17 10:05:00,101.39,101.54,101.39,101.45,32093.0,96.5543,96.6972,96.5543,96.6115,32093.0
2023-07-17 10:10:00,101.44,101.46,101.32,101.39,39326.0,96.6019,96.621,96.4877,96.5543,39326.0
2023-07-17 10:15:00,101.4,101.48,101.34,101.39,28346.0,96.5639,96.64,96.5067,96.5543,28346.0
2023-07-17 10:20:00,101.4,101.43,101.3,101.31,32620.0,96.5639,96.5924,96.4686,96.4781,32620.0
2023-07-17 10:25:00,101.3,101.35,101.19,101.33,37675.0,96.4686,96.5162,96.3639,96.4972,37675.0
2023-07-17 10:30:00,101.33,101.39,101.25,101.29,34173.0,96.4972,96.5543,96.421,96.4591,34173.0
2023-07-17 10:35:00,101.32,101.39,101.19,101.24,27635.0,96.4877,96.5543,96.3639,96.4115,27635.0
2023-07-17 10:40:00,101.25,101.36,101.23,101.33,20978.0,96.421,96.5258,96.402,96.4972,20978.0
2023-07-17 10:45:00,101.34,101.36,101.23,101.24,28526.0,96.5067,96.5258,96.402,96.4115,28526.0
2023-07-17 10:50:00,101.24,101.24,101.11,101.13,31195.0,96.4115,96.4115,96.2877,96.3067,31195.0
2023-07-17 10:55:00,101.13,101.17,101.02,101.15,41238.0,96.3067,96.3448,96.202,96.3258,41238.0
2023-07-17 11:00:00,101.15,101.22,101.08,101.22,25943.0,96.3258,96.3924,96.2591,96.3924,25943.0
2023-07-17 11:05:00,101.21,101.44,101.18,101.44,30736.0,96.3829,96.6019,96.3543,96.6019,30736.0
2023-07-17 11:10:00,101.44,101.44,101.22,101.28,24964.0,96.6019,96.6019,96.3924,96.4496,24964.0
2023-07-17 11:15:00,101.28,101.38,101.26,101.31,21200.0,96.4496,96.5448,96.4305,96.4781,21200.0
2023-07-17 11:20:00,101.34,101.5,101.34,101.5,18008.0,96.5067,96.6591,96.5067,96.6591,18008.0
2023-07-17 11:25:00,101.49,101.55,101.43,101.47,28988.0,96.6496,96.7067,96.5924,96.6305,28988.0
2023-07-17 11:30:00,101.47,101.57,101.45,101.55,34320.0,96.6305,96.7257,96.6115,96.7067,34320.0
2023-07-17 11:35:00,101.58,101.69,101.57,101.66,37633.0,96.7353,96.84,96.7257,96.8115,37633.0
2023-07-17 11:40:00,101.67,101.7,101.56,101.59,15571.0,96.821,96.8495,96.7162,96.7448,15571.0
2023-07-17 11:45:00,101.57,101.67,101.55,101.59,19923.0,96.7257,96.821,96.7067,96.7448,19923.0
2023-07-17 11:50:00,101.59,101.64,101.57,101.61,18238.0,96.7448,96.7924,96.7257,96.7638,18238.0
2023-07-17 11:55:00,101.62,101.79,101.61,101.77,22272.0,96.7734,96.9353,96.7638,96.9162,22272.0
2023-07-17 12:00:00,101.78,101.81,101.63,101.64,18369.0,96.9257,96.9543,96.7829,96.7924,18369.0
2023-07-17 12:05:00,101.63,101.63,101.48,101.54,13908.0,96.7829,96.7829,96.64,96.6972,13908.0
2023-07-17 12:10:00,101.56,101.63,101.55,101.57,22846.0,96.7162,96.7829,96.7067,96.7257,22846.0
2023-07-17 12:15:00,101.58,101.6,101.53,101.54,12429.0,96.7353,96.7543,96.6877,96.6972,12429.0
2023-07-17 12:20:00,101.53,101.63,101.52,101.58,16067.0,96.6877,96.7829,96.6781,96.7353,16067.0
2023-07-17 12:25:00,101.59,101.64,101.55,101.61,14699.0,96.7448,96.7924,96.7067,96.7638,14699.0
2023-07-17 12:30:00,101.61,101.65,101.58,101.58,11287.0,96.7638,96.8019,96.7353,96.7353,11287.0
2023-07-17 12:35:00,101.58,101.65,101.56,101.65,12966.0,96.7353,96.8019,96.7162,96.8019,12966.0
2023-07-17 12:40:00,101.65,101.68,101.62,101.65,13697.0,96.8019,96.8305,96.7734,96.8019,13697.0
2023-07-17 12:45:00,101.66,101.77,101.65,101.68,22017.0,96.8115,96.9162,96.8019,96.8305,22017.0
2023-07-17 12:50:00,101.68,101.73,101.64,101.67,17028.0,96.8305,96.8781,96.7924,96.821,17028.0
2023-07-17 12:55:00,101.67,101.68,101.64,101.65,13005.0,96.821,96.8305,96.7924,96.8019,13005.0
2023-07-17 13:00:00,101.65,101.65,101.58,101.58,9442.0,96.8019,96.8019,96.7353,96.7353,9442.0
2023-07-17 13:05:00,101.59,101.64,101.55,101.57,14027.0,96.7448,96.7924,96.7067,96.7257,14027.0
2023-07-17 13:10:00,101.56,101.58,101.52,101.57,13395.0,96.7162,96.7353,96.6781,96.7257,13395.0
2023-07-17 13:15:00,101.57,101.6,101.51,101.52,12267.0,96.7257,96.7543,96.6686,96.6781,12267.0
2023-07-17 13:20:00,101.52,101.52,101.45,101.46,16686.0,96.6781,96.6781,96.6115,96.621,16686.0
2023-07-17 13:25:00,101.45,101.53,101.45,101.52,15134.0,96.6115,96.6877,96.6115,96.6781,15134.0
2023-07-17 13:30:00,101.53,101.55,101.5,101.51,9447.0,96.6877,96.7067,96.6591,96.6686,9447.0
2023-07-17 13:35:00,101.52,101.53,101.43,101.45,17691.0,96.6781,96.6877,96.5924,96.6115,17691.0
2023-07-17 13:40:00,101.44,101.44,101.37,101.42,23771.0,96.6019,96.6019,96.5353,96.5829,23771.0
2023-07-17 13:45:00,101.42,101.45,101.39,101.39,15502.0,96.5829,96.6115,96.5543,96.5543,15502.0
2023-07-17 13:50:00,101.39,101.39,101.28,101.33,25646.0,96.5543,96.5543,96.4496,96.4972,25646.0
2023-07-17 13:55:00,101.34,101.4,101.31,101.39,25627.0,96.5067,96.5639,96.4781,96.5543,25627.0
2023-07-17 14:00:00,101.38,101.44,101.34,101.36,16197.0,96.5448,96.6019,96.5067,96.5258,16197.0
2023-07-17 14:05:00,101.35,101.41,101.34,101.38,14545.0,96.5162,96.5734,96.5067,96.5448,14545.0
2023-07-17 14:10:00,101.37,101.41,101.37,101.41,12006.0,96.5353,96.5734,96.5353,96.5734,12006.0
2023-07-17 14:15:00,101.4,101.42,101.34,101.34,22551.0,96.5639,96.5829,96.5067,96.5067,22551.0
2023-07-17 14:20:00,101.35,101.42,101.34,101.4,17572.0,96.5162,96.5829,96.5067,96.5639,17572.0
2023-07-17 14:25:00,101.4,101.4,101.35,101.37,38053.0,96.5639,96.5639,96.5162,96.5353,38053.0
2023-07-17 14:30:00,101.37,101.4,101.33,101.35,32920.0,96.5353,96.5639,96.4972,96.5162,32920.0
2023-07-17 14:35:00,101.35,101.38,101.32,101.33,33790.0,96.5162,96.5448,96.4877,96.4972,33790.0
2023-07-17 14:40:00,101.33,101.37,101.3,101.36,25636.0,96.4972,96.5353,96.4686,96.5258,25636.0
2023-07-17 14:45:00,101.36,101.37,101.31,101.32,29261.0,96.5258,96.5353,96.4781,96.4877,29261.0
2023-07-17 14:50:00,101.33,101.33,101.17,101.19,32529.0,96.4972,96.4972,96.3448,96.3639,32529.0
2023-07-17 14:55:00,101.2,101.21,101.14,101.14,25983.0,96.3734,96.3829,96.3163,96.3163,25983.0
2023-07-17 15:00:00,101.14,101.21,101.13,101.18,27585.0,96.3163,96.3829,96.3067,96.3543,27585.0
2023-07-17 15:05:00,101.19,101.34,101.19,101.34,36272.0,96.3639,96.5067,96.3639,96.5067,36272.0
2023-07-17 15:10:00,101.34,101.37,101.23,101.28,34857.0,96.5067,96.5353,96.402,96.4496,34857.0
2023-07-17 15:15:00,101.28,101.42,101.22,101.35,57824.0,96.4496,96.5829,96.3924,96.5162,57824.0
2023-07-17 15:20:00,101.36,101.45,101.31,101.34,47213.0,96.5258,96.6115,96.4781,96.5067,47213.0
2023-07-17 15:25:00,101.34,101.37,101.31,101.34,27465.0,96.5067,96.5353,96.4781,96.5067,27465.0
2023-07-17 15:30:00,101.35,101.37,101.25,101.26,27303.0,96.5162,96.5353,96.421,96.4305,27303.0
2023-07-17 15:35:00,101.26,101.36,101.26,101.33,30248.0,96.4305,96.5258,96.4305,96.4972,30248.0
2023-07-17 15:40:00,101.33,101.36,101.26,101.26,44497.0,96.4972,96.5258,96.4305,96.4305,44497.0
2023-07-17 15:45:00,101.26,101.27,101.17,101.17,80158.0,96.4305,96.4401,96.3448,96.3448,80158.0
2023-07-17 15:50:00,101.17,101.17,101.02,101.03,151813.0,96.3448,96.3448,96.202,96.2115,151813.0
2023-07-17 15:55:00,101.02,101.02,100.84,100.93,339648.0,96.202,96.202,96.0306,96.1163,339648.0
2023-07-18 09:30:00,100.71,101.38,100.64,101.34,94574.0,95.9068,96.5448,95.8401,96.5067,94574.0
2023-07-18 09:35:00,101.36,101.43,101.09,101.21,32542.0,96.5258,96.5924,96.2686,96.3829,32542.0
2023-07-18 09:40:00,101.2,101.24,101.05,101.13,37448.0,96.3734,96.4115,96.2306,96.3067,37448.0
2023-07-18 09:45:00,101.11,101.16,100.83,100.9,39106.0,96.2877,96.3353,96.021,96.0877,39106.0
2023-07-18 09:50:00,100.89,100.94,100.62,100.68,35644.0,96.0782,96.1258,95.8211,95.8782,35644.0
2023-07-18 09:55:00,100.7,100.78,100.39,100.47,83686.0,95.8972,95.9734,95.602,95.6782,83686.0
2023-07-18 10:00:00,100.47,100.63,100.42,100.57,51556.0,95.6782,95.8306,95.6306,95.7734,51556.0
2023-07-18 10:05:00,100.58,100.72,100.49,100.5,30352.0,95.783,95.9163,95.6973,95.7068,30352.0
2023-07-18 10:10:00,100.49,100.62,100.48,100.6,58862.0,95.6973,95.8211,95.6877,95.802,58862.0
2023-07-18 10:15:00,100.64,100.68,100.58,100.61,39879.0,95.8401,95.8782,95.783,95.8115,39879.0
2023-07-18 10:20:00,100.62,100.71,100.56,100.7,29279.0,95.8211,95.9068,95.7639,95.8972,29279.0
2023-07-18 10:25:00,100.69,100.81,100.68,100.76,26428.0,95.8877,96.002,95.8782,95.9544,26428.0
2023-07-18 10:30:00,100.75,100.77,100.61,100.66,23058.0,95.9449,95.9639,95.8115,95.8592,23058.0
2023-07-18 10:35:00,100.66,100.71,100.57,100.63,28808.0,95.8592,95.9068,95.7734,95.8306,28808.0
2023-07-18 10:40:00,100.64,100.83,100.63,100.76,27473.0,95.8401,96.021,95.8306,95.9544,27473.0
2023-07-18 10:45:00,100.77,100.87,100.77,100.83,31937.0,95.9639,96.0591,95.9639,96.021,31937.0
2023-07-18 10:50:00,100.83,100.83,100.71,100.75,23042.0,96.021,96.021,95.9068,95.9449,23042.0
2023-07-18 10:55:00,100.74,100.76,100.68,100.72,23170.0,95.9353,95.9544,95.8782,95.9163,23170.0
2023-07-18 11:00:00,100.73,100.86,100.72,100.81,17726.0,95.9258,96.0496,95.9163,96.002,17726.0
2023-07-18 11:05:00,100.81,100.96,100.78,100.93,19752.0,96.002,96.1448,95.9734,96.1163,19752.0
2023-07-18 11:10:00,100.93,100.99,100.88,100.88,21346.0,96.1163,96.1734,96.0687,96.0687,21346.0
2023-07-18 11:15:00,100.88,100.9,100.85,100.9,18137.0,96.0687,96.0877,96.0401,96.0877,18137.0
2023-07-18 11:20:00,100.9,101.0,100.82,100.85,18257.0,96.0877,96.1829,96.0115,96.0401,18257.0
2023-07-18 11:25:00,100.84,100.85,100.71,100.73,13530.0,96.0306,96.0401,95.9068,95.9258,13530.0
2023-07-18 11:30:00,100.73,100.73,100.45,100.48,37189.0,95.9258,95.9258,95.6592,95.6877,37189.0
2023-07-18 11:35:00,100.47,100.57,100.41,100.47,36827.0,95.6782,95.7734,95.6211,95.6782,36827.0
2023-07-18 11:40:00,100.47,100.56,100.41,100.42,86970.0,95.6782,95.7639,95.6211,95.6306,86970.0
2023-07-18 11:45:00,100.42,100.42,100.23,100.23,48660.0,95.6306,95.6306,95.4497,95.4497,48660.0
2023-07-18 11:50:00,100.24,100.43,100.24,100.43,29187.0,95.4592,95.6401,95.4592,95.6401,29187.0
2023-07-18 11:55:00,100.43,100.43,100.33,100.4,18129.0,95.6401,95.6401,95.5449,95.6116,18129.0
2023-07-18 12:00:00,100.42,100.49,100.41,100.45,38852.0,95.6306,95.6973,95.6211,95.6592,38852.0
2023-07-18 12:05:00,100.46,100.47,100.32,100.36,24457.0,95.6687,95.6782,95.5354,95.5735,24457.0
2023-07-18 12:10:00,100.36,100.38,100.22,100.22,38201.0,95.5735,95.5925,95.4401,95.4401,38201.0
2023-07-18 12:15:00,100.23,100.32,100.15,100.26,37443.0,95.4497,95.5354,95.3735,95.4782,37443.0
2023-07-18 12:20:00,100.26,100.27,100.04,100.05,29946.0,95.4782,95.4878,95.2687,95.2782,29946.0
2023-07-18 12:25:00,100.04,100.15,99.98,100.06,59662.0,95.2687,95.3735,95.2116,95.2878,59662.0
2023-07-18 12:30:00,100.06,100.06,99.88,99.88,43414.0,95.2878,95.2878,95.1164,95.1164,43414.0
2023-07-18 12:35:00,99.87,99.97,99.86,99.94,57082.0,95.1068,95.2021,95.0973,95.1735,57082.0
2023-07-18 12:40:00,99.95,100.01,99.89,99.92,18561.0,95.183,95.2402,95.1259,95.1544,18561.0
2023-07-18 12:45:00,99.93,99.98,99.9,99.98,27253.0,95.164,95.2116,95.1354,95.2116,27253.0
2023-07-18 12:50:00,99.99,100.05,99.98,100.04,14397.0,95.2211,95.2782,95.2116,95.2687,14397.0
2023-07-18 12:55:00,100.04,100.1,100.0,100.01,18544.0,95.2687,95.3259,95.2306,95.2402,18544.0
2023-07-18 13:00:00,100.0,100.18,99.97,100.17,21109.0,95.2306,95.402,95.2021,95.3925,21109.0
2023-07-18 13:05:00,100.17,100.2,100.07,100.11,19359.0,95.3925,95.4211,95.2973,95.3354,19359.0
2023-07-18 13:10:00,100.1,100.17,100.09,100.14,24638.0,95.3259,95.3925,95.3163,95.364,24638.0
2023-07-18 13:15:00,100.14,100.18,100.09,100.12,19246.0,95.364,95.402,95.3163,95.3449,19246.0
2023-07-18 13:20:00,100.11,100.18,100.07,100.18,16469.0,95.3354,95.402,95.2973,95.402,16469.0
2023-07-18 13:25:00,100.18,100.2,100.15,100.16,20063.0,95.402,95.4211,95.3735,95.383,20063.0
2023-07-18 13:30:00,100.16,100.17,100.11,100.12,21601.0,95.383,95.3925,95.3354,95.3449,21601.0
2023-07-18 13:35:00,100.11,100.15,100.08,100.15,14488.0,95.3354,95.3735,95.3068,95.3735,14488.0
2023-07-18 13:40:00,100.16,100.2,100.12,100.13,15985.0,95.383,95.4211,95.3449,95.3544,15985.0
2023-07-18 13:45:00,100.14,100.14,100.05,100.07,18610.0,95.364,95.364,95.2782,95.2973,18610.0
2023-07-18 13:50:00,100.06,100.12,100.05,100.09,20152.0,95.2878,95.3449,95.2782,95.3163,20152.0
2023-07-18 13:55:00,100.09,100.18,100.05,100.13,41596.0,95.3163,95.402,95.2782,95.3544,41596.0
2023-07-18 14:00:00,100.12,100.2,100.1,100.19,18461.0,95.3449,95.4211,95.3259,95.4116,18461.0
2023-07-18 14:05:00,100.19,100.31,100.18,100.29,24135.0,95.4116,95.5258,95.402,95.5068,24135.0
2023-07-18 14:10:00,100.3,100.33,100.24,100.3,19655.0,95.5163,95.5449,95.4592,95.5163,19655.0
2023-07-18 14:15:00,100.3,100.37,100.27,100.36,26893.0,95.5163,95.583,95.4878,95.5735,26893.0
2023-07-18 14:20:00,100.37,100.47,100.35,100.43,23151.0,95.583,95.6782,95.5639,95.6401,23151.0
2023-07-18 14:25:00,100.43,100.52,100.42,100.52,23588.0,95.6401,95.7258,95.6306,95.7258,23588.0
2023-07-18 14:30:00,100.52,100.56,100.46,100.46,21995.0,95.7258,95.7639,95.6687,95.6687,21995.0
2023-07-18 14:35:00,100.46,100.46,100.37,100.37,16431.0,95.6687,95.6687,95.583,95.583,16431.0
2023-07-18 14:40:00,100.37,100.42,100.33,100.42,23729.0,95.583,95.6306,95.5449,95.6306,23729.0
2023-07-18 14:45:00,100.44,100.53,100.43,100.52,17756.0,95.6496,95.7354,95.6401,95.7258,17756.0
2023-07-18 14:50:00,100.54,100.54,100.49,100.53,17719.0,95.7449,95.7449,95.6973,95.7354,17719.0
2023-07-18 14:55:00,100.52,100.54,100.49,100.53,14090.0,95.7258,95.7449,95.6973,95.7354,14090.0
2023-07-18 15:00:00,100.53,100.55,100.43,100.51,24269.0,95.7354,95.7544,95.6401,95.7163,24269.0
2023-07-18 15:05:00,100.51,100.54,100.49,100.51,35287.0,95.7163,95.7449,95.6973,95.7163,35287.0
2023-07-18 15:10:00,100.52,100.65,100.51,100.63,25965.0,95.7258,95.8496,95.7163,95.8306,25965.0
2023-07-18 15:15:00,100.65,100.71,100.64,100.65,20740.0,95.8496,95.9068,95.8401,95.8496,20740.0
2023-07-18 15:20:00,100.64,100.72,100.62,100.72,36683.0,95.8401,95.9163,95.8211,95.9163,36683.0
2023-07-18 15:25:00,100.73,100.74,100.68,100.69,30198.0,95.9258,95.9353,95.8782,95.8877,30198.0
2023-07-18 15:30:00,100.69,100.69,100.59,100.63,36589.0,95.8877,95.8877,95.7925,95.8306,36589.0
2023-07-18 15:35:00,100.63,100.71,100.61,100.68,40716.0,95.8306,95.9068,95.8115,95.8782,40716.0
2023-07-18 15:40:00,100.69,100.75,100.66,100.69,44466.0,95.8877,95.9449,95.8592,95.8877,44466.0
2023-07-18 15:45:00,100.68,100.8,100.67,100.76,49503.0,95.8782,95.9925,95.8687,95.9544,49503.0
2023-07-18 15:50:00,100.75,100.85,100.67,100.78,122083.0,95.9449,96.0401,95.8687,95.9734,122083.0
2023-07-18 15:55:00,100.78,100.81,100.72,100.75,271496.0,95.9734,96.002,95.9163,95.9449,271496.0
2023-07-19 09:30:00,100.62,101.2,100.61,101.09,93142.0,95.8211,96.3734,95.8115,96.2686,93142.0
2023-07-19 09:35:00,101.09,101.3,101.08,101.14,30324.0,96.2686,96.4686,96.2591,96.3163,30324.0
2023-07-19 09:40:00,101.16,101.41,101.13,101.31,41230.0,96.3353,96.5734,96.3067,96.4781,41230.0
2023-07-19 09:45:00,101.34,101.42,101.31,101.38,53928.0,96.5067,96.5829,96.4781,96.5448,53928.0
2023-07-19 09:50:00,101.4,101.44,101.32,101.32,40654.0,96.5639,96.6019,96.4877,96.4877,40654.0
2023-07-19 09:55:00,101.34,101.39,101.26,101.26,26535.0,96.5067,96.5543,96.4305,96.4305,26535.0
2023-07-19 10:00:00,101.25,101.26,101.04,101.16,41170.0,96.421,96.4305,96.221,96.3353,41170.0
2023-07-19 10:05:00,101.15,101.19,100.89,100.92,34004.0,96.3258,96.3639,96.0782,96.1068,34004.0
2023-07-19 10:10:00,100.93,101.03,100.85,100.95,29384.0,96.1163,96.2115,96.0401,96.1353,29384.0
2023-07-19 10:15:00,100.96,100.96,100.86,100.89,59910.0,96.1448,96.1448,96.0496,96.0782,59910.0
2023-07-19 10:20:00,100.89,100.96,100.86,100.92,24173.0,96.0782,96.1448,96.0496,96.1068,24173.0
2023-07-19 10:25:00,100.92,101.1,100.9,100.91,48032.0,96.1068,96.2782,96.0877,96.0972,48032.0
2023-07-19 10:30:00,100.91,101.1,100.9,101.04,34880.0,96.0972,96.2782,96.0877,96.221,34880.0
2023-07-19 10:35:00,101.04,101.04,100.93,100.95,21612.0,96.221,96.221,96.1163,96.1353,21612.0
2023-07-19 10:40:00,100.95,101.08,100.94,101.04,23922.0,96.1353,96.2591,96.1258,96.221,23922.0
2023-07-19 10:45:00,101.03,101.07,100.96,100.99,25267.0,96.2115,96.2496,96.1448,96.1734,25267.0
2023-07-19 10:50:00,101.0,101.07,100.86,100.9,39525.0,96.1829,96.2496,96.0496,96.0877,39525.0
2023-07-19 10:55:00,100.89,100.92,100.74,100.87,65833.0,96.0782,96.1068,95.9353,96.0591,65833.0
2023-07-19 11:00:00,100.88,100.94,100.83,100.84,41791.0,96.0687,96.1258,96.021,96.0306,41791.0
2023-07-19 11:05:00,100.85,101.04,100.82,101.03,71940.0,96.0401,96.221,96.0115,96.2115,71940.0
2023-07-19 11:10:00,101.03,101.11,100.91,101.1,21653.0,96.2115,96.2877,96.0972,96.2782,21653.0
2023-07-19 11:15:00,101.09,101.1,101.0,101.04,16561.0,96.2686,96.2782,96.1829,96.221,16561.0
2023-07-19 11:20:00,101.04,101.06,100.93,100.95,20189.0,96.221,96.2401,96.1163,96.1353,20189.0
2023-07-19 11:25:00,100.95,101.03,100.88,101.0,15526.0,96.1353,96.2115,96.0687,96.1829,15526.0
2023-07-19 11:30:00,101.0,101.02,100.96,100.98,27187.0,96.1829,96.202,96.1448,96.1639,27187.0
2023-07-19 11:35:00,100.98,101.05,100.92,100.99,22261.0,96.1639,96.2306,96.1068,96.1734,22261.0
2023-07-19 11:40:00,100.99,101.07,100.96,101.06,18373.0,96.1734,96.2496,96.1448,96.2401,18373.0
2023-07-19 11:45:00,101.06,101.17,101.05,101.11,20786.0,96.2401,96.3448,96.2306,96.2877,20786.0
2023-07-19 11:50:00,101.11,101.2,101.07,101.18,20368.0,96.2877,96.3734,96.2496,96.3543,20368.0
2023-07-19 11:55:00,101.18,101.27,101.15,101.24,19005.0,96.3543,96.4401,96.3258,96.4115,19005.0
2023-07-19 12:00:00,101.24,101.26,101.08,101.11,28505.0,96.4115,96.4305,96.2591,96.2877,28505.0
2023-07-19 12:05:00,101.13,101.2,101.06,101.19,40002.0,96.3067,96.3734,96.2401,96.3639,40002.0
2023-07-19 12:10:00,101.19,101.21,101.12,101.17,21128.0,96.3639,96.3829,96.2972,96.3448,21128.0
2023-07-19 12:15:00,101.17,101.18,101.09,101.14,29227.0,96.3448,96.3543,96.2686,96.3163,29227.0
2023-07-19 12:20:00,101.14,101.17,101.07,101.14,20623.0,96.3163,96.3448,96.2496,96.3163,20623.0
2023-07-19 12:25:00,101.15,101.23,101.12,101.16,19876.0,96.3258,96.402,96.2972,96.3353,19876.0
2023-07-19 12:30:00,101.15,101.16,101.06,101.11,29190.0,96.3258,96.3353,96.2401,96.2877,29190.0
2023-07-19 12:35:00,101.12,101.12,100.98,100.99,16480.0,96.2972,96.2972,96.1639,96.1734,16480.0
2023-07-19 12:40:00,100.98,101.02,100.96,101.01,15449.0,96.1639,96.202,96.1448,96.1925,15449.0
2023-07-19 12:45:00,101.01,101.03,100.97,101.02,18385.0,96.1925,96.2115,96.1544,96.202,18385.0
2023-07-19 12:50:00,101.0,101.01,100.94,100.98,17105.0,96.1829,96.1925,96.1258,96.1639,17105.0
2023-07-19 12:55:00,100.98,101.05,100.94,101.04,16465.0,96.1639,96.2306,96.1258,96.221,16465.0
2023-07-19 13:00:00,101.04,101.09,101.01,101.06,15479.0,96.221,96.2686,96.1925,96.2401,15479.0
2023-07-19 13:05:00,101.05,101.1,101.01,101.09,16079.0,96.2306,96.2782,96.1925,96.2686,16079.0
2023-07-19 13:10:00,101.09,101.29,101.07,101.27,19812.0,96.2686,96.4591,96.2496,96.4401,19812.0
2023-07-19 13:15:00,101.27,101.28,101.16,101.19,15383.0,96.4401,96.4496,96.3353,96.3639,15383.0
2023-07-19 13:20:00,101.19,101.25,101.17,101.21,17425.0,96.3639,96.421,96.3448,96.3829,17425.0
2023-07-19 13:25:00,101.22,101.23,101.16,101.19,15975.0,96.3924,96.402,96.3353,96.3639,15975.0
2023-07-19 13:30:00,101.18,101.23,101.15,101.2,14982.0,96.3543,96.402,96.3258,96.3734,14982.0
2023-07-19 13:35:00,101.2,101.22,101.15,101.2,22556.0,96.3734,96.3924,96.3258,96.3734,22556.0
2023-07-19 13:40:00,101.21,101.29,101.2,101.28,25150.0,96.3829,96.4591,96.3734,96.4496,25150.0
2023-07-19 13:45:00,101.27,101.32,101.17,101.17,27365.0,96.4401,96.4877,96.3448,96.3448,27365.0
2023-07-19 13:50:00,101.17,101.36,101.16,101.33,22026.0,96.3448,96.5258,96.3353,96.4972,22026.0
2023-07-19 13:55:00,101.33,101.45,101.29,101.4,31021.0,96.4972,96.6115,96.4591,96.5639,31021.0
2023-07-19 14:00:00,101.41,101.43,101.34,101.37,24448.0,96.5734,96.5924,96.5067,96.5353,24448.0
2023-07-19 14:05:00,101.37,101.41,101.31,101.34,20113.0,96.5353,96.5734,96.4781,96.5067,20113.0
2023-07-19 14:10:00,101.33,101.35,101.25,101.34,38540.0,96.4972,96.5162,96.421,96.5067,38540.0
2023-07-19 14:15:00,101.34,101.4,101.33,101.35,29085.0,96.5067,96.5639,96.4972,96.5162,29085.0
2023-07-19 14:20:00,101.34,101.42,101.34,101.41,23016.0,96.5067,96.5829,96.5067,96.5734,23016.0
2023-07-19 14:25:00,101.41,101.5,101.41,101.48,23469.0,96.5734,96.6591,96.5734,96.64,23469.0
2023-07-19 14:30:00,101.47,101.6,101.47,101.56,47226.0,96.6305,96.7543,96.6305,96.7162,47226.0
2023-07-19 14:35:00,101.56,101.65,101.38,101.62,118243.0,96.7162,96.8019,96.5448,96.7734,118243.0
2023-07-19 14:40:00,101.61,101.67,101.59,101.63,23123.0,96.7638,96.821,96.7448,96.7829,23123.0
2023-07-19 14:45:00,101.63,101.63,101.52,101.61,26819.0,96.7829,96.7829,96.6781,96.7638,26819.0
2023-07-19 14:50:00,101.6,101.74,101.6,101.73,43881.0,96.7543,96.8876,96.7543,96.8781,43881.0
2023-07-19 14:55:00,101.73,101.77,101.69,101.73,45895.0,96.8781,96.9162,96.84,96.8781,45895.0
2023-07-19 15:00:00,101.72,101.8,101.64,101.8,40592.0,96.8686,96.9448,96.7924,96.9448,40592.0
2023-07-19 15:05:00,101.79,101.92,101.79,101.91,56110.0,96.9353,97.0591,96.9353,97.0495,56110.0
2023-07-19 15:10:00,101.92,101.96,101.8,101.87,36786.0,97.0591,97.0971,96.9448,97.0114,36786.0
2023-07-19 15:15:00,101.87,101.9,101.81,101.86,30175.0,97.0114,97.04,96.9543,97.0019,30175.0
2023-07-19 15:20:00,101.86,101.9,101.82,101.84,32888.0,97.0019,97.04,96.9638,96.9829,32888.0
2023-07-19 15:25:00,101.84,101.87,101.82,101.84,33729.0,96.9829,97.0114,96.9638,96.9829,33729.0
2023-07-19 15:30:00,101.84,101.84,101.7,101.72,43062.0,96.9829,96.9829,96.8495,96.8686,43062.0
2023-07-19 15:35:00,101.72,101.72,101.61,101.69,34579.0,96.8686,96.8686,96.7638,96.84,34579.0
2023-07-19 15:40:00,101.69,101.78,101.68,101.78,72659.0,96.84,96.9257,96.8305,96.9257,72659.0
2023-07-19 15:45:00,101.78,101.84,101.77,101.84,89401.0,96.9257,96.9829,96.9162,96.9829,89401.0
2023-07-19 15:50:00,101.84,101.95,101.8,101.84,125203.0,96.9829,97.0876,96.9448,96.9829,125203.0
2023-07-19 15:55:00,101.83,101.98,101.77,101.83,353491.0,96.9733,97.1162,96.9162,96.9733,353491.0
2023-07-20 09:30:00,101.78,102.48,101.77,101.8,190711.0,96.9257,97.5923,96.9162,96.9448,190711.0
2023-07-20 09:35:00,101.83,101.83,101.06,101.1,62601.0,96.9733,96.9733,96.2401,96.2782,62601.0
2023-07-20 09:40:00,101.1,101.36,100.89,101.02,60437.0,96.2782,96.5258,96.0782,96.202,60437.0
2023-07-20 09:45:00,101.04,101.37,101.04,101.24,48760.0,96.221,96.5353,96.221,96.4115,48760.0
2023-07-20 09:50:00,101.23,101.37,101.13,101.35,35500.0,96.402,96.5353,96.3067,96.5162,35500.0
2023-07-20 09:55:00,101.36,101.43,101.24,101.41,81014.0,96.5258,96.5924,96.4115,96.5734,81014.0
2023-07-20 10:00:00,101.48,101.52,101.32,101.33,34066.0,96.64,96.6781,96.4877,96.4972,34066.0
2023-07-20 10:05:00,101.32,101.38,101.17,101.23,49336.0,96.4877,96.5448,96.3448,96.402,49336.0
2023-07-20 10:10:00,101.24,101.44,101.22,101.41,35324.0,96.4115,96.6019,96.3924,96.5734,35324.0
2023-07-20 10:15:00,101.37,101.44,101.3,101.34,23186.0,96.5353,96.6019,96.4686,96.5067,23186.0
2023-07-20 10:20:00,101.34,101.46,101.31,101.33,29809.0,96.5067,96.621,96.4781,96.4972,29809.0
2023-07-20 10:25:00,101.33,101.53,101.26,101.51,26714.0,96.4972,96.6877,96.4305,96.6686,26714.0
2023-07-20 10:30:00,101.5,101.58,101.32,101.57,32992.0,96.6591,96.7353,96.4877,96.7257,32992.0
2023-07-20 10:35:00,101.56,101.61,101.45,101.59,51086.0,96.7162,96.7638,96.6115,96.7448,51086.0
2023-07-20 10:40:00,101.59,101.65,101.4,101.43,28437.0,96.7448,96.8019,96.5639,96.5924,28437.0
2023-07-20 10:45:00,101.41,101.62,101.38,101.52,39638.0,96.5734,96.7734,96.5448,96.6781,39638.0
2023-07-20 10:50:00,101.51,101.73,101.49,101.72,36265.0,96.6686,96.8781,96.6496,96.8686,36265.0
2023-07-20 10:55:00,101.73,102.0,101.71,101.98,71641.0,96.8781,97.1352,96.8591,97.1162,71641.0
2023-07-20 11:00:00,101.99,101.99,101.81,101.87,33150.0,97.1257,97.1257,96.9543,97.0114,33150.0
2023-07-20 11:05:00,101.87,101.98,101.83,101.85,57970.0,97.0114,97.1162,96.9733,96.9924,57970.0
2023-07-20 11:10:00,101.86,101.89,101.69,101.7,31161.0,97.0019,97.0305,96.84,96.8495,31161.0
2023-07-20 11:15:00,101.7,101.77,101.69,101.74,31996.0,96.8495,96.9162,96.84,96.8876,31996.0
2023-07-20 11:20:00,101.73,101.83,101.73,101.81,24317.0,96.8781,96.9733,96.8781,96.9543,24317.0
2023-07-20 11:25:00,101.8,101.82,101.68,101.82,45779.0,96.9448,96.9638,96.8305,96.9638,45779.0
2023-07-20 11:30:00,101.88,101.91,101.83,101.88,23347.0,97.021,97.0495,96.9733,97.021,23347.0
2023-07-20 11:35:00,101.89,102.05,101.88,102.02,26254.0,97.0305,97.1829,97.021,97.1543,26254.0
2023-07-20 11:40:00,102.0,102.01,101.93,101.97,21910.0,97.1352,97.1448,97.0686,97.1067,21910.0
2023-07-20 11:45:00,101.98,101.98,101.85,101.95,22677.0,97.1162,97.1162,96.9924,97.0876,22677.0
2023-07-20 11:50:00,101.94,102.04,101.92,102.0,18135.0,97.0781,97.1733,97.0591,97.1352,18135.0
2023-07-20 11:55:00,102.0,102.06,101.96,101.99,19295.0,97.1352,97.1924,97.0971,97.1257,19295.0
2023-07-20 12:00:00,101.99,102.05,101.95,101.99,31776.0,97.1257,97.1829,97.0876,97.1257,31776.0
2023-07-20 12:05:00,101.99,102.15,101.99,102.15,39821.0,97.1257,97.2781,97.1257,97.2781,39821.0
2023-07-20 12:10:00,102.15,102.15,102.08,102.13,18680.0,97.2781,97.2781,97.2114,97.259,18680.0
2023-07-20 12:15:00,102.14,102.25,102.14,102.22,28413.0,97.2686,97.3733,97.2686,97.3447,28413.0
2023-07-20 12:20:00,102.23,102.24,102.11,102.17,27360.0,97.3543,97.3638,97.24,97.2971,27360.0
2023-07-20 12:25:00,102.16,102.18,102.1,102.15,29839.0,97.2876,97.3067,97.2305,97.2781,29839.0
2023-07-20 12:30:00,102.14,102.16,102.04,102.06,32044.0,97.2686,97.2876,97.1733,97.1924,32044.0
2023-07-20 12:35:00,102.06,102.14,102.02,102.02,18777.0,97.1924,97.2686,97.1543,97.1543,18777.0
2023-07-20 12:40:00,102.0,102.07,101.99,102.01,19188.0,97.1352,97.2019,97.1257,97.1448,19188.0
2023-07-20 12:45:00,101.98,102.13,101.98,102.13,19178.0,97.1162,97.259,97.1162,97.259,19178.0
2023-07-20 12:50:00,102.12,102.12,101.95,101.97,18208.0,97.2495,97.2495,97.0876,97.1067,18208.0
2023-07-20 12:55:00,101.93,101.95,101.89,101.9,17555.0,97.0686,97.0876,97.0305,97.04,17555.0
2023-07-20 13:00:00,101.89,101.98,101.88,101.95,17466.0,97.0305,97.1162,97.021,97.0876,17466.0
2023-07-20 13:05:00,101.94,102.0,101.9,101.91,15842.0,97.0781,97.1352,97.04,97.0495,15842.0
2023-07-20 13:10:00,101.92,101.97,101.87,101.87,14787.0,97.0591,97.1067,97.0114,97.0114,14787.0
2023-07-20 13:15:00,101.87,101.91,101.86,101.9,23261.0,97.0114,97.0495,97.0019,97.04,23261.0
2023-07-20 13:20:00,101.89,101.97,101.89,101.9,21004.0,97.0305,97.1067,97.0305,97.04,21004.0
2023-07-20 13:25:00,101.92,101.97,101.88,101.95,24127.0,97.0591,97.1067,97.021,97.0876,24127.0
2023-07-20 13:30:00,101.95,101.98,101.9,101.98,18265.0,97.0876,97.1162,97.04,97.1162,18265.0
2023-07-20 13:35:00,101.98,102.02,101.87,101.87,19000.0,97.1162,97.1543,97.0114,97.0114,19000.0
2023-07-20 13:40:00,101.89,101.92,101.79,101.79,14659.0,97.0305,97.0591,96.9353,96.9353,14659.0
2023-07-20 13:45:00,101.8,101.9,101.79,101.87,12878.0,96.9448,97.04,96.9353,97.0114,12878.0
2023-07-20 13:50:00,101.86,101.9,101.85,101.86,15867.0,97.0019,97.04,96.9924,97.0019,15867.0
2023-07-20 13:55:00,101.86,101.88,101.82,101.84,15732.0,97.0019,97.021,96.9638,96.9829,15732.0
2023-07-20 14:00:00,101.83,101.88,101.77,101.78,26533.0,96.9733,97.021,96.9162,96.9257,26533.0
2023-07-20 14:05:00,101.78,101.8,101.75,101.78,15620.0,96.9257,96.9448,96.8972,96.9257,15620.0
2023-07-20 14:10:00,101.77,101.77,101.65,101.67,18597.0,96.9162,96.9162,96.8019,96.821,18597.0
2023-07-20 14:15:00,101.66,101.67,101.54,101.57,35429.0,96.8115,96.821,96.6972,96.7257,35429.0
2023-07-20 14:20:00,101.57,101.7,101.56,101.66,27157.0,96.7257,96.8495,96.7162,96.8115,27157.0
2023-07-20 14:25:00,101.66,101.66,101.48,101.48,25123.0,96.8115,96.8115,96.64,96.64,25123.0
2023-07-20 14:30:00,101.49,101.55,101.48,101.54,26599.0,96.6496,96.7067,96.64,96.6972,26599.0
2023-07-20 14:35:00,101.53,101.6,101.51,101.57,25066.0,96.6877,96.7543,96.6686,96.7257,25066.0
2023-07-20 14:40:00,101.56,101.59,101.45,101.45,23818.0,96.7162,96.7448,96.6115,96.6115,23818.0
2023-07-20 14:45:00,101.45,101.53,101.44,101.49,18554.0,96.6115,96.6877,96.6019,96.6496,18554.0
2023-07-20 14:50:00,101.49,101.58,101.49,101.53,21998.0,96.6496,96.7353,96.6496,96.6877,21998.0
2023-07-20 14:55:00,101.52,101.52,101.44,101.45,27255.0,96.6781,96.6781,96.6019,96.6115,27255.0
2023-07-20 15:00:00,101.44,101.44,101.3,101.3,31349.0,96.6019,96.6019,96.4686,96.4686,31349.0
2023-07-20 15:05:00,101.31,101.33,101.27,101.31,26368.0,96.4781,96.4972,96.4401,96.4781,26368.0
2023-07-20 15:10:00,101.32,101.37,101.28,101.31,24874.0,96.4877,96.5353,96.4496,96.4781,24874.0
2023-07-20 15:15:00,101.3,101.32,101.13,101.17,36541.0,96.4686,96.4877,96.3067,96.3448,36541.0
2023-07-20 15:20:00,101.17,101.22,101.13,101.14,32034.0,96.3448,96.3924,96.3067,96.3163,32034.0
2023-07-20 15:25:00,101.14,101.14,101.05,101.08,33222.0,96.3163,96.3163,96.2306,96.2591,33222.0
2023-07-20 15:30:00,101.09,101.15,101.06,101.06,35531.0,96.2686,96.3258,96.2401,96.2401,35531.0
2023-07-20 15:35:00,101.06,101.1,100.99,101.0,27740.0,96.2401,96.2782,96.1734,96.1829,27740.0
2023-07-20 15:40:00,101.0,101.0,100.91,100.91,36720.0,96.1829,96.1829,96.0972,96.0972,36720.0
2023-07-20 15:45:00,100.91,100.94,100.75,100.76,109488.0,96.0972,96.1258,95.9449,95.9544,109488.0
2023-07-20 15:50:00,100.76,100.95,100.72,100.72,180318.0,95.9544,96.1353,95.9163,95.9163,180318.0
2023-07-20 15:55:00,100.71,100.97,100.7,100.88,358964.0,95.9068,96.1544,95.8972,96.0687,358964.0
2023-07-21 09:30:00,101.8,103.18,101.61,102.92,452890.0,96.9448,98.259,96.7638,98.0114,452890.0
2023-07-21 09:35:00,102.92,103.36,102.79,103.05,141668.0,98.0114,98.4304,97.8876,98.1352,141668.0
2023-07-21 09:40:00,103.05,103.21,102.67,102.69,92445.0,98.1352,98.2875,97.7733,97.7923,92445.0
2023-07-21 09:45:00,102.67,103.04,102.59,103.03,90289.0,97.7733,98.1256,97.6971,98.1161,90289.0
2023-07-21 09:50:00,103.05,103.18,102.99,103.16,85040.0,98.1352,98.259,98.078,98.2399,85040.0
2023-07-21 09:55:00,103.16,103.44,103.09,103.41,136232.0,98.2399,98.5066,98.1733,98.478,136232.0
2023-07-21 10:00:00,103.4,103.55,103.02,103.17,197641.0,98.4685,98.6113,98.1066,98.2494,197641.0
2023-07-21 10:05:00,103.17,103.36,103.12,103.25,71912.0,98.2494,98.4304,98.2018,98.3256,71912.0
2023-07-21 10:10:00,103.27,103.33,102.96,103.19,88430.0,98.3447,98.4018,98.0495,98.2685,88430.0
2023-07-21 10:15:00,103.19,103.41,103.15,103.38,64699.0,98.2685,98.478,98.2304,98.4494,64699.0
2023-07-21 10:20:00,103.41,103.42,103.22,103.27,67640.0,98.478,98.4875,98.2971,98.3447,67640.0
2023-07-21 10:25:00,103.3,103.31,103.04,103.18,87703.0,98.3732,98.3828,98.1256,98.259,87703.0
2023-07-21 10:30:00,103.16,103.17,102.75,102.77,81545.0,98.2399,98.2494,97.8495,97.8685,81545.0
2023-07-21 10:35:00,102.78,102.92,102.62,102.63,68074.0,97.878,98.0114,97.7257,97.7352,68074.0
2023-07-21 10:40:00,102.63,102.82,102.6,102.75,65746.0,97.7352,97.9161,97.7066,97.8495,65746.0
2023-07-21 10:45:00,102.76,102.88,102.66,102.69,32581.0,97.859,97.9733,97.7638,97.7923,32581.0
2023-07-21 10:50:00,102.68,102.7,102.56,102.56,42781.0,97.7828,97.8019,97.6685,97.6685,42781.0
2023-07-21 10:55:00,102.57,102.66,102.52,102.59,30805.0,97.6781,97.7638,97.6304,97.6971,30805.0
2023-07-21 11:00:00,102.61,102.86,102.61,102.83,24768.0,97.7161,97.9542,97.7161,97.9257,24768.0
2023-07-21 11:05:00,102.83,103.1,102.8,103.07,32363.0,97.9257,98.1828,97.8971,98.1542,32363.0
2023-07-21 11:10:00,103.07,103.1,102.85,102.86,27823.0,98.1542,98.1828,97.9447,97.9542,27823.0
2023-07-21 11:15:00,102.86,102.93,102.82,102.87,25779.0,97.9542,98.0209,97.9161,97.9637,25779.0
2023-07-21 11:20:00,102.87,102.87,102.71,102.71,134102.0,97.9637,97.9637,97.8114,97.8114,134102.0
2023-07-21 11:25:00,102.7,102.74,102.6,102.72,43443.0,97.8019,97.8399,97.7066,97.8209,43443.0
2023-07-21 11:30:00,102.7,102.74,102.55,102.59,38790.0,97.8019,97.8399,97.659,97.6971,38790.0
2023-07-21 11:35:00,102.58,102.67,102.57,102.67,24308.0,97.6876,97.7733,97.6781,97.7733,24308.0
2023-07-21 11:40:00,102.68,102.75,102.5,102.59,34263.0,97.7828,97.8495,97.6114,97.6971,34263.0
2023-07-21 11:45:00,102.56,102.73,102.5,102.73,27132.0,97.6685,97.8304,97.6114,97.8304,27132.0
2023-07-21 11:50:00,102.73,102.81,102.7,102.73,17095.0,97.8304,97.9066,97.8019,97.8304,17095.0
2023-07-21 11:55:00,102.73,102.82,102.71,102.76,25579.0,97.8304,97.9161,97.8114,97.859,25579.0
2023-07-21 12:00:00,102.76,102.83,102.73,102.77,34790.0,97.859,97.9257,97.8304,97.8685,34790.0
2023-07-21 12:05:00,102.78,102.87,102.74,102.85,27152.0,97.878,97.9637,97.8399,97.9447,27152.0
2023-07-21 12:10:00,102.85,102.98,102.84,102.98,23347.0,97.9447,98.0685,97.9352,98.0685,23347.0
2023-07-21 12:15:00,102.97,103.1,102.97,103.05,34458.0,98.059,98.1828,98.059,98.1352,34458.0
2023-07-21 12:20:00,103.06,103.22,103.05,103.16,31311.0,98.1447,98.2971,98.1352,98.2399,31311.0
2023-07-21 12:25:00,103.16,103.16,102.88,103.08,139054.0,98.2399,98.2399,97.9733,98.1637,139054.0
2023-07-21 12:30:00,103.08,103.09,102.84,102.94,93914.0,98.1637,98.1733,97.9352,98.0304,93914.0
2023-07-21 12:35:00,102.94,102.97,102.85,102.85,31377.0,98.0304,98.059,97.9447,97.9447,31377.0
2023-07-21 12:40:00,102.85,102.85,102.71,102.74,20331.0,97.9447,97.9447,97.8114,97.8399,20331.0
2023-07-21 12:45:00,102.73,102.82,102.66,102.8,21772.0,97.8304,97.9161,97.7638,97.8971,21772.0
2023-07-21 12:50:00,102.79,102.79,102.7,102.71,55716.0,97.8876,97.8876,97.8019,97.8114,55716.0
2023-07-21 12:55:00,102.73,102.75,102.69,102.73,15331.0,97.8304,97.8495,97.7923,97.8304,15331.0
2023-07-21 13:00:00,102.72,102.74,102.69,102.71,18109.0,97.8209,97.8399,97.7923,97.8114,18109.0
2023-07-21 13:05:00,102.7,102.79,102.68,102.75,20098.0,97.8019,97.8876,97.7828,97.8495,20098.0
2023-07-21 13:10:00,102.77,102.83,102.75,102.77,23024.0,97.8685,97.9257,97.8495,97.8685,23024.0
2023-07-21 13:15:00,102.77,102.8,102.75,102.75,16305.0,97.8685,97.8971,97.8495,97.8495,16305.0
2023-07-21 13:20:00,102.73,102.73,102.62,102.62,17689.0,97.8304,97.8304,97.7257,97.7257,17689.0
2023-07-21 13:25:00,102.61,102.66,102.58,102.61,17144.0,97.7161,97.7638,97.6876,97.7161,17144.0
2023-07-21 13:30:00,102.61,102.74,102.6,102.7,17602.0,97.7161,97.8399,97.7066,97.8019,17602.0
2023-07-21 13:35:00,102.7,102.71,102.65,102.7,13589.0,97.8019,97.8114,97.7542,97.8019,13589.0
2023-07-21 13:40:00,102.69,102.9,102.69,102.89,32140.0,97.7923,97.9923,97.7923,97.9828,32140.0
2023-07-21 13:45:00,102.89,102.92,102.81,102.89,23046.0,97.9828,98.0114,97.9066,97.9828,23046.0
2023-07-21 13:50:00,102.9,102.97,102.86,102.97,17446.0,97.9923,98.059,97.9542,98.059,17446.0
2023-07-21 13:55:00,102.95,102.96,102.87,102.9,18262.0,98.0399,98.0495,97.9637,97.9923,18262.0
2023-07-21 14:00:00,102.91,102.93,102.81,102.81,16705.0,98.0018,98.0209,97.9066,97.9066,16705.0
2023-07-21 14:05:00,102.8,102.85,102.73,102.85,25526.0,97.8971,97.9447,97.8304,97.9447,25526.0
2023-07-21 14:10:00,102.85,102.87,102.75,102.76,21248.0,97.9447,97.9637,97.8495,97.859,21248.0
2023-07-21 14:15:00,102.79,102.89,102.76,102.87,20184.0,97.8876,97.9828,97.859,97.9637,20184.0
2023-07-21 14:20:00,102.86,102.87,102.78,102.83,29531.0,97.9542,97.9637,97.878,97.9257,29531.0
2023-07-21 14:25:00,102.81,102.82,102.8,102.82,34475.0,97.9066,97.9161,97.8971,97.9161,34475.0
2023-07-21 14:30:00,102.81,102.84,102.72,102.79,20019.0,97.9066,97.9352,97.8209,97.8876,20019.0
2023-07-21 14:35:00,102.79,102.87,102.76,102.81,26262.0,97.8876,97.9637,97.859,97.9066,26262.0
2023-07-21 14:40:00,102.81,102.85,102.75,102.77,31873.0,97.9066,97.9447,97.8495,97.8685,31873.0
2023-07-21 14:45:00,102.76,102.85,102.76,102.8,22224.0,97.859,97.9447,97.859,97.8971,22224.0
2023-07-21 14:50:00,102.79,102.81,102.77,102.79,19382.0,97.8876,97.9066,97.8685,97.8876,19382.0
2023-07-21 14:55:00,102.79,102.79,102.64,102.68,29663.0,97.8876,97.8876,97.7447,97.7828,29663.0
2023-07-21 15:00:00,102.69,102.74,102.62,102.71,35004.0,97.7923,97.8399,97.7257,97.8114,35004.0
2023-07-21 15:05:00,102.71,102.72,102.58,102.61,37436.0,97.8114,97.8209,97.6876,97.7161,37436.0
2023-07-21 15:10:00,102.62,102.71,102.58,102.68,35649.0,97.7257,97.8114,97.6876,97.7828,35649.0
2023-07-21 15:15:00,102.68,102.8,102.67,102.8,40271.0,97.7828,97.8971,97.7733,97.8971,40271.0
2023-07-21 15:20:00,102.8,102.85,102.76,102.78,41768.0,97.8971,97.9447,97.859,97.878,41768.0
2023-07-21 15:25:00,102.78,102.9,102.76,102.9,42690.0,97.878,97.9923,97.859,97.9923,42690.0
2023-07-21 15:30:00,102.92,102.99,102.89,102.97,85547.0,98.0114,98.078,97.9828,98.059,85547.0
2023-07-21 15:35:00,102.97,103.08,102.93,103.01,80112.0,98.059,98.1637,98.0209,98.0971,80112.0
2023-07-21 15:40:00,103.02,103.09,102.95,103.04,98092.0,98.1066,98.1733,98.0399,98.1256,98092.0
2023-07-21 15:45:00,103.04,103.15,103.02,103.09,176695.0,98.1256,98.2304,98.1066,98.1733,176695.0
2023-07-21 15:50:00,103.09,103.43,102.62,103.27,620314.0,98.1733,98.497,97.7257,98.3447,620314.0
2023-07-21 15:55:00,103.27,103.27,102.79,102.82,451020.0,98.3447,98.3447,97.8876,97.9161,451020.0
2023-07-24 09:30:00,102.89,103.37,102.82,103.21,154708.0,97.9828,98.4399,97.9161,98.2875,154708.0
2023-07-24 09:35:00,103.23,103.33,103.1,103.14,58749.0,98.3066,98.4018,98.1828,98.2209,58749.0
2023-07-24 09:40:00,103.17,103.41,103.09,103.37,69151.0,98.2494,98.478,98.1733,98.4399,69151.0
2023-07-24 09:45:00,103.35,103.37,102.85,102.86,92902.0,98.4209,98.4399,97.9447,97.9542,92902.0
2023-07-24 09:50:00,102.86,102.94,102.41,102.43,75864.0,97.9542,98.0304,97.5257,97.5447,75864.0
2023-07-24 09:55:00,102.43,102.59,102.32,102.44,40606.0,97.5447,97.6971,97.44,97.5543,40606.0
2023-07-24 10:00:00,102.45,102.61,102.32,102.53,63467.0,97.5638,97.7161,97.44,97.64,63467.0
2023-07-24 10:05:00,102.53,102.71,102.44,102.71,40815.0,97.64,97.8114,97.5543,97.8114,40815.0
2023-07-24 10:10:00,102.72,102.74,102.61,102.66,28798.0,97.8209,97.8399,97.7161,97.7638,28798.0
2023-07-24 10:15:00,102.65,102.74,102.62,102.63,28853.0,97.7542,97.8399,97.7257,97.7352,28853.0
2023-07-24 10:20:00,102.63,102.68,102.55,102.67,44937.0,97.7352,97.7828,97.659,97.7733,44937.0
2023-07-24 10:25:00,102.68,102.68,102.52,102.63,23021.0,97.7828,97.7828,97.6304,97.7352,23021.0
2023-07-24 10:30:00,102.62,102.69,102.58,102.68,33900.0,97.7257,97.7923,97.6876,97.7828,33900.0
2023-07-24 10:35:00,102.67,102.79,102.6,102.6,40510.0,97.7733,97.8876,97.7066,97.7066,40510.0
2023-07-24 10:40:00,102.62,102.72,102.6,102.68,27739.0,97.7257,97.8209,97.7066,97.7828,27739.0
2023-07-24 10:45:00,102.69,102.7,102.58,102.59,30538.0,97.7923,97.8019,97.6876,97.6971,30538.0
2023-07-24 10:50:00,102.58,102.61,102.42,102.54,40704.0,97.6876,97.7161,97.5352,97.6495,40704.0
2023-07-24 10:55:00,102.52,102.7,102.52,102.57,39241.0,97.6304,97.8019,97.6304,97.6781,39241.0
2023-07-24 11:00:00,102.58,102.62,102.51,102.59,51478.0,97.6876,97.7257,97.6209,97.6971,51478.0
2023-07-24 11:05:00,102.59,102.77,102.58,102.77,96398.0,97.6971,97.8685,97.6876,97.8685,96398.0
2023-07-24 11:10:00,102.77,103.11,102.76,103.1,71581.0,97.8685,98.1923,97.859,98.1828,71581.0
2023-07-24 11:15:00,103.09,103.16,102.99,103.1,37749.0,98.1733,98.2399,98.078,98.1828,37749.0
2023-07-24 11:20:00,103.1,103.12,103.0,103.03,33388.0,98.1828,98.2018,98.0875,98.1161,33388.0
2023-07-24 11:25:00,103.03,103.03,102.84,102.86,20207.0,98.1161,98.1161,97.9352,97.9542,20207.0
2023-07-24 11:30:00,102.85,102.91,102.76,102.81,19823.0,97.9447,98.0018,97.859,97.9066,19823.0
2023-07-24 11:35:00,102.8,102.96,102.78,102.91,26551.0,97.8971,98.0495,97.878,98.0018,26551.0
2023-07-24 11:40:00,102.9,103.06,102.9,103.05,30720.0,97.9923,98.1447,97.9923,98.1352,30720.0
2023-07-24 11:45:00,103.06,103.12,103.03,103.07,18425.0,98.1447,98.2018,98.1161,98.1542,18425.0
2023-07-24 11:50:00,103.07,103.11,103.03,103.09,15747.0,98.1542,98.1923,98.1161,98.1733,15747.0
2023-07-24 11:55:00,103.09,103.11,102.96,103.03,16671.0,98.1733,98.1923,98.0495,98.1161,16671.0
2023-07-24 12:00:00,103.03,103.04,102.88,102.94,14935.0,98.1161,98.1256,97.9733,98.0304,14935.0
2023-07-24 12:05:00,102.92,102.93,102.84,102.87,9724.0,98.0114,98.0209,97.9352,97.9637,9724.0
2023-07-24 12:10:00,102.87,102.95,102.83,102.93,18864.0,97.9637,98.0399,97.9257,98.0209,18864.0
2023-07-24 12:15:00,102.92,103.02,102.88,102.89,38682.0,98.0114,98.1066,97.9733,97.9828,38682.0
2023-07-24 12:20:00,102.89,102.96,102.86,102.86,14091.0,97.9828,98.0495,97.9542,97.9542,14091.0
2023-07-24 12:25:00,102.86,102.96,102.81,102.94,22518.0,97.9542,98.0495,97.9066,98.0304,22518.0
2023-07-24 12:30:00,102.93,102.99,102.87,102.89,16735.0,98.0209,98.078,97.9637,97.9828,16735.0
2023-07-24 12:35:00,102.91,102.92,102.81,102.89,15562.0,98.0018,98.0114,97.9066,97.9828,15562.0
2023-07-24 12:40:00,102.9,102.9,102.83,102.89,15294.0,97.9923,97.9923,97.9257,97.9828,15294.0
2023-07-24 12:45:00,102.89,102.89,102.79,102.82,21423.0,97.9828,97.9828,97.8876,97.9161,21423.0
2023-07-24 12:50:00,102.82,102.82,102.74,102.8,23032.0,97.9161,97.9161,97.8399,97.8971,23032.0
2023-07-24 12:55:00,102.79,102.82,102.73,102.81,16076.0,97.8876,97.9161,97.8304,97.9066,16076.0
2023-07-24 13:00:00,102.8,102.82,102.74,102.76,13388.0,97.8971,97.9161,97.8399,97.859,13388.0
2023-07-24 13:05:00,102.75,102.8,102.73,102.75,19388.0,97.8495,97.8971,97.8304,97.8495,19388.0
2023-07-24 13:10:00,102.76,102.87,102.74,102.84,24855.0,97.859,97.9637,97.8399,97.9352,24855.0
2023-07-24 13:15:00,102.84,102.89,102.76,102.79,20165.0,97.9352,97.9828,97.859,97.8876,20165.0
2023-07-24 13:20:00,102.79,102.79,102.67,102.71,16658.0,97.8876,97.8876,97.7733,97.8114,16658.0
2023-07-24 13:25:00,102.72,102.79,102.71,102.76,15117.0,97.8209,97.8876,97.8114,97.859,15117.0
2023-07-24 13:30:00,102.75,102.78,102.67,102.69,10188.0,97.8495,97.878,97.7733,97.7923,10188.0
2023-07-24 13:35:00,102.68,102.74,102.67,102.7,13238.0,97.7828,97.8399,97.7733,97.8019,13238.0
2023-07-24 13:40:00,102.7,102.71,102.63,102.63,20059.0,97.8019,97.8114,97.7352,97.7352,20059.0
2023-07-24 13:45:00,102.64,102.73,102.64,102.7,19531.0,97.7447,97.8304,97.7447,97.8019,19531.0
2023-07-24 13:50:00,102.71,102.74,102.68,102.73,10898.0,97.8114,97.8399,97.7828,97.8304,10898.0
2023-07-24 13:55:00,102.73,102.81,102.7,102.81,19236.0,97.8304,97.9066,97.8019,97.9066,19236.0
2023-07-24 14:00:00,102.81,102.87,102.78,102.8,32314.0,97.9066,97.9637,97.878,97.8971,32314.0
2023-07-24 14:05:00,102.81,102.82,102.73,102.79,16983.0,97.9066,97.9161,97.8304,97.8876,16983.0
2023-07-24 14:10:00,102.78,102.79,102.74,102.75,34347.0,97.878,97.8876,97.8399,97.8495,34347.0
2023-07-24 14:15:00,102.75,102.78,102.74,102.77,18287.0,97.8495,97.878,97.8399,97.8685,18287.0
2023-07-24 14:20:00,102.76,102.87,102.74,102.86,34327.0,97.859,97.9637,97.8399,97.9542,34327.0
2023-07-24 14:25:00,102.87,102.88,102.8,102.84,23513.0,97.9637,97.9733,97.8971,97.9352,23513.0
2023-07-24 14:30:00,102.83,102.85,102.8,102.82,13942.0,97.9257,97.9447,97.8971,97.9161,13942.0
2023-07-24 14:35:00,102.83,102.88,102.8,102.87,28176.0,97.9257,97.9733,97.8971,97.9637,28176.0
2023-07-24 14:40:00,102.87,102.9,102.73,102.78,32198.0,97.9637,97.9923,97.8304,97.878,32198.0
2023-07-24 14:45:00,102.76,102.82,102.76,102.82,27052.0,97.859,97.9161,97.859,97.9161,27052.0
2023-07-24 14:50:00,102.83,102.86,102.8,102.86,23119.0,97.9257,97.9542,97.8971,97.9542,23119.0
2023-07-24 14:55:00,102.86,102.91,102.84,102.91,41081.0,97.9542,98.0018,97.9352,98.0018,41081.0
2023-07-24 15:00:00,102.91,102.96,102.89,102.94,34608.0,98.0018,98.0495,97.9828,98.0304,34608.0
2023-07-24 15:05:00,102.95,103.0,102.94,102.97,27890.0,98.0399,98.0875,98.0304,98.059,27890.0
2023-07-24 15:10:00,102.97,102.97,102.89,102.92,24119.0,98.059,98.059,97.9828,98.0114,24119.0
2023-07-24 15:15:00,102.93,102.99,102.89,102.98,39840.0,98.0209,98.078,97.9828,98.0685,39840.0
2023-07-24 15:20:00,102.97,102.98,102.88,102.9,27563.0,98.059,98.0685,97.9733,97.9923,27563.0
2023-07-24 15:25:00,102.89,102.89,102.63,102.65,44413.0,97.9828,97.9828,97.7352,97.7542,44413.0
2023-07-24 15:30:00,102.65,102.82,102.63,102.79,58890.0,97.7542,97.9161,97.7352,97.8876,58890.0
2023-07-24 15:35:00,102.79,102.8,102.67,102.67,29837.0,97.8876,97.8971,97.7733,97.7733,29837.0
2023-07-24 15:40:00,102.67,102.75,102.65,102.74,46262.0,97.7733,97.8495,97.7542,97.8399,46262.0
2023-07-24 15:45:00,102.73,102.81,102.7,102.72,53941.0,97.8304,97.9066,97.8019,97.8209,53941.0
2023-07-24 15:50:00,102.72,102.79,102.64,102.76,102747.0,97.8209,97.8876,97.7447,97.859,102747.0
2023-07-24 15:55:00,102.76,102.79,102.7,102.78,277911.0,97.859,97.8876,97.8019,97.878,277911.0
2023-07-25 09:30:00,102.43,102.85,102.33,102.85,83061.0,97.5447,97.9447,97.4495,97.9447,83061.0
2023-07-25 09:35:00,102.82,102.85,102.69,102.71,27951.0,97.9161,97.9447,97.7923,97.8114,27951.0
2023-07-25 09:40:00,102.72,102.97,102.72,102.95,46113.0,97.8209,98.059,97.8209,98.0399,46113.0
2023-07-25 09:45:00,102.94,102.94,102.72,102.8,49004.0,98.0304,98.0304,97.8209,97.8971,49004.0
2023-07-25 09:50:00,102.81,102.88,102.77,102.83,39554.0,97.9066,97.9733,97.8685,97.9257,39554.0
2023-07-25 09:55:00,102.81,103.0,102.81,102.92,30151.0,97.9066,98.0875,97.9066,98.0114,30151.0
2023-07-25 10:00:00,102.92,102.95,102.82,102.91,27835.0,98.0114,98.0399,97.9161,98.0018,27835.0
2023-07-25 10:05:00,102.91,103.02,102.85,103.02,22988.0,98.0018,98.1066,97.9447,98.1066,22988.0
2023-07-25 10:10:00,103.02,103.23,103.0,103.21,30273.0,98.1066,98.3066,98.0875,98.2875,30273.0
2023-07-25 10:15:00,103.21,103.25,103.06,103.11,43824.0,98.2875,98.3256,98.1447,98.1923,43824.0
2023-07-25 10:20:00,103.11,103.12,102.97,103.08,20198.0,98.1923,98.2018,98.059,98.1637,20198.0
2023-07-25 10:25:00,103.07,103.07,102.96,102.98,25216.0,98.1542,98.1542,98.0495,98.0685,25216.0
2023-07-25 10:30:00,102.97,102.99,102.88,102.91,32516.0,98.059,98.078,97.9733,98.0018,32516.0
2023-07-25 10:35:00,102.93,103.06,102.88,103.06,19228.0,98.0209,98.1447,97.9733,98.1447,19228.0
2023-07-25 10:40:00,103.03,103.11,102.98,103.08,24142.0,98.1161,98.1923,98.0685,98.1637,24142.0
2023-07-25 10:45:00,103.09,103.18,103.01,103.18,18271.0,98.1733,98.259,98.0971,98.259,18271.0
2023-07-25 10:50:00,103.19,103.22,103.06,103.14,18495.0,98.2685,98.2971,98.1447,98.2209,18495.0
2023-07-25 10:55:00,103.15,103.21,103.11,103.14,13994.0,98.2304,98.2875,98.1923,98.2209,13994.0
2023-07-25 11:00:00,103.15,103.27,103.15,103.21,15954.0,98.2304,98.3447,98.2304,98.2875,15954.0
2023-07-25 11:05:00,103.21,103.31,103.2,103.26,39308.0,98.2875,98.3828,98.278,98.3351,39308.0
2023-07-25 11:10:00,103.26,103.42,103.26,103.36,37181.0,98.3351,98.4875,98.3351,98.4304,37181.0
2023-07-25 11:15:00,103.38,103.46,103.31,103.45,52578.0,98.4494,98.5256,98.3828,98.5161,52578.0
2023-07-25 11:20:00,103.46,103.69,103.46,103.68,64480.0,98.5256,98.7446,98.5256,98.7351,64480.0
2023-07-25 11:25:00,103.68,103.75,103.59,103.75,45131.0,98.7351,98.8018,98.6494,98.8018,45131.0
2023-07-25 11:30:00,103.75,103.77,103.49,103.61,62460.0,98.8018,98.8208,98.5542,98.6685,62460.0
2023-07-25 11:35:00,103.6,103.61,103.48,103.49,38388.0,98.6589,98.6685,98.5447,98.5542,38388.0
2023-07-25 11:40:00,103.48,103.57,103.42,103.48,22983.0,98.5447,98.6304,98.4875,98.5447,22983.0
2023-07-25 11:45:00,103.52,103.53,103.36,103.45,39252.0,98.5827,98.5923,98.4304,98.5161,39252.0
2023-07-25 11:50:00,103.45,103.47,103.4,103.41,21453.0,98.5161,98.5351,98.4685,98.478,21453.0
2023-07-25 11:55:00,103.39,103.43,103.33,103.43,24368.0,98.4589,98.497,98.4018,98.497,24368.0
2023-07-25 12:00:00,103.44,103.48,103.39,103.41,19836.0,98.5066,98.5447,98.4589,98.478,19836.0
2023-07-25 12:05:00,103.43,103.58,103.42,103.58,17059.0,98.497,98.6399,98.4875,98.6399,17059.0
2023-07-25 12:10:00,103.58,103.58,103.54,103.58,20216.0,98.6399,98.6399,98.6018,98.6399,20216.0
2023-07-25 12:15:00,103.58,103.63,103.57,103.58,20498.0,98.6399,98.6875,98.6304,98.6399,20498.0
2023-07-25 12:20:00,103.58,103.58,103.42,103.46,27234.0,98.6399,98.6399,98.4875,98.5256,27234.0
2023-07-25 12:25:00,103.47,103.48,103.36,103.41,22900.0,98.5351,98.5447,98.4304,98.478,22900.0
2023-07-25 12:30:00,103.42,103.48,103.37,103.4,12201.0,98.4875,98.5447,98.4399,98.4685,12201.0
2023-07-25 12:35:00,103.4,103.41,103.36,103.4,13019.0,98.4685,98.478,98.4304,98.4685,13019.0
2023-07-25 12:40:00,103.41,103.47,103.38,103.44,18438.0,98.478,98.5351,98.4494,98.5066,18438.0
2023-07-25 12:45:00,103.45,103.48,103.37,103.4,19620.0,98.5161,98.5447,98.4399,98.4685,19620.0
2023-07-25 12:50:00,103.41,103.5,103.4,103.46,16149.0,98.478,98.5637,98.4685,98.5256,16149.0
2023-07-25 12:55:00,103.46,103.47,103.4,103.47,19824.0,98.5256,98.5351,98.4685,98.5351,19824.0
2023-07-25 13:00:00,103.47,103.51,103.44,103.46,37359.0,98.5351,98.5732,98.5066,98.5256,37359.0
2023-07-25 13:05:00,103.47,103.49,103.39,103.44,29132.0,98.5351,98.5542,98.4589,98.5066,29132.0
2023-07-25 13:10:00,103.43,103.46,103.4,103.46,19875.0,98.497,98.5256,98.4685,98.5256,19875.0
2023-07-25 13:15:00,103.46,103.49,103.41,103.48,21327.0,98.5256,98.5542,98.478,98.5447,21327.0
2023-07-25 13:20:00,103.48,103.48,103.36,103.4,19630.0,98.5447,98.5447,98.4304,98.4685,19630.0
2023-07-25 13:25:00,103.39,103.41,103.37,103.39,19005.0,98.4589,98.478,98.4399,98.4589,19005.0
2023-07-25 13:30:00,103.39,103.39,103.26,103.28,22836.0,98.4589,98.4589,98.3351,98.3542,22836.0
2023-07-25 13:35:00,103.27,103.33,103.18,103.21,33273.0,98.3447,98.4018,98.259,98.2875,33273.0
2023-07-25 13:40:00,103.21,103.22,103.1,103.14,19948.0,98.2875,98.2971,98.1828,98.2209,19948.0
2023-07-25 13:45:00,103.13,103.13,103.04,103.07,23667.0,98.2113,98.2113,98.1256,98.1542,23667.0
2023-07-25 13:50:00,103.07,103.14,103.05,103.12,26437.0,98.1542,98.2209,98.1352,98.2018,26437.0
2023-07-25 13:55:00,103.11,103.14,103.09,103.12,21548.0,98.1923,98.2209,98.1733,98.2018,21548.0
2023-07-25 14:00:00,103.13,103.13,103.01,103.03,32725.0,98.2113,98.2113,98.0971,98.1161,32725.0
2023-07-25 14:05:00,103.03,103.06,103.01,103.03,28845.0,98.1161,98.1447,98.0971,98.1161,28845.0
2023-07-25 14:10:00,103.03,103.12,103.03,103.12,24878.0,98.1161,98.2018,98.1161,98.2018,24878.0
2023-07-25 14:15:00,103.11,103.14,103.04,103.09,23349.0,98.1923,98.2209,98.1256,98.1733,23349.0
2023-07-25 14:20:00,103.09,103.18,103.07,103.17,22158.0,98.1733,98.259,98.1542,98.2494,22158.0
2023-07-25 14:25:00,103.17,103.17,103.12,103.16,19853.0,98.2494,98.2494,98.2018,98.2399,19853.0
2023-07-25 14:30:00,103.17,103.27,103.16,103.26,23192.0,98.2494,98.3447,98.2399,98.3351,23192.0
2023-07-25 14:35:00,103.25,103.25,103.2,103.22,21649.0,98.3256,98.3256,98.278,98.2971,21649.0
2023-07-25 14:40:00,103.22,103.27,103.18,103.27,26062.0,98.2971,98.3447,98.259,98.3447,26062.0
2023-07-25 14:45:00,103.27,103.27,103.18,103.19,31578.0,98.3447,98.3447,98.259,98.2685,31578.0
2023-07-25 14:50:00,103.19,103.19,103.13,103.17,25666.0,98.2685,98.2685,98.2113,98.2494,25666.0
2023-07-25 14:55:00,103.16,103.18,103.02,103.05,57923.0,98.2399,98.259,98.1066,98.1352,57923.0
2023-07-25 15:00:00,103.05,103.17,103.02,103.11,36122.0,98.1352,98.2494,98.1066,98.1923,36122.0
2023-07-25 15:05:00,103.09,103.23,103.07,103.23,38456.0,98.1733,98.3066,98.1542,98.3066,38456.0
2023-07-25 15:10:00,103.23,103.31,103.19,103.31,40229.0,98.3066,98.3828,98.2685,98.3828,40229.0
2023-07-25 15:15:00,103.31,103.35,103.25,103.26,55683.0,98.3828,98.4209,98.3256,98.3351,55683.0
2023-07-25 15:20:00,103.27,103.3,103.14,103.18,38743.0,98.3447,98.3732,98.2209,98.259,38743.0
2023-07-25 15:25:00,103.18,103.19,103.12,103.15,48171.0,98.259,98.2685,98.2018,98.2304,48171.0
2023-07-25 15:30:00,103.14,103.27,103.12,103.23,68861.0,98.2209,98.3447,98.2018,98.3066,68861.0
2023-07-25 15:35:00,103.23,103.32,103.23,103.26,70498.0,98.3066,98.3923,98.3066,98.3351,70498.0
2023-07-25 15:40:00,103.26,103.27,103.22,103.23,48496.0,98.3351,98.3447,98.2971,98.3066,48496.0
2023-07-25 15:45:00,103.22,103.25,103.14,103.16,66352.0,98.2971,98.3256,98.2209,98.2399,66352.0
2023-07-25 15:50:00,103.15,103.17,103.0,103.0,159964.0,98.2304,98.2494,98.0875,98.0875,159964.0
2023-07-25 15:55:00,103.01,103.02,102.86,102.92,371193.0,98.0971,98.1066,97.9542,98.0114,371193.0
2023-07-26 09:30:00,102.24,102.42,102.0,102.32,125751.0,97.3638,97.5352,97.1352,97.44,125751.0
2023-07-26 09:35:00,102.36,102.41,101.94,101.94,113167.0,97.4781,97.5257,97.0781,97.0781,113167.0
2023-07-26 09:40:00,101.94,102.01,101.79,102.0,88530.0,97.0781,97.1448,96.9353,97.1352,88530.0
2023-07-26 09:45:00,101.98,102.03,101.85,101.99,47283.0,97.1162,97.1638,96.9924,97.1257,47283.0
2023-07-26 09:50:00,101.95,101.99,101.61,101.62,47258.0,97.0876,97.1257,96.7638,96.7734,47258.0
2023-07-26 09:55:00,101.61,101.62,101.33,101.42,49702.0,96.7638,96.7734,96.4972,96.5829,49702.0
2023-07-26 10:00:00,101.42,101.55,101.3,101.55,74547.0,96.5829,96.7067,96.4686,96.7067,74547.0
2023-07-26 10:05:00,101.55,101.71,101.51,101.64,63824.0,96.7067,96.8591,96.6686,96.7924,63824.0
2023-07-26 10:10:00,101.64,101.76,101.59,101.7,79571.0,96.7924,96.9067,96.7448,96.8495,79571.0
2023-07-26 10:15:00,101.69,101.7,101.5,101.54,44603.0,96.84,96.8495,96.6591,96.6972,44603.0
2023-07-26 10:20:00,101.55,101.56,101.41,101.51,49596.0,96.7067,96.7162,96.5734,96.6686,49596.0
2023-07-26 10:25:00,101.51,101.72,101.49,101.61,39470.0,96.6686,96.8686,96.6496,96.7638,39470.0
2023-07-26 10:30:00,101.6,101.85,101.52,101.77,44541.0,96.7543,96.9924,96.6781,96.9162,44541.0
2023-07-26 10:35:00,101.78,101.84,101.7,101.84,39197.0,96.9257,96.9829,96.8495,96.9829,39197.0
2023-07-26 10:40:00,101.84,101.96,101.74,101.91,25051.0,96.9829,97.0971,96.8876,97.0495,25051.0
2023-07-26 10:45:00,101.91,102.03,101.78,101.78,54873.0,97.0495,97.1638,96.9257,96.9257,54873.0
2023-07-26 10:50:00,101.79,101.91,101.78,101.9,52730.0,96.9353,97.0495,96.9257,97.04,52730.0
2023-07-26 10:55:00,101.9,101.93,101.78,101.78,125751.0,97.04,97.0686,96.9257,96.9257,125751.0
2023-07-26 11:00:00,101.78,101.89,101.72,101.72,32423.0,96.9257,97.0305,96.8686,96.8686,32423.0
2023-07-26 11:05:00,101.69,101.74,101.64,101.7,21745.0,96.84,96.8876,96.7924,96.8495,21745.0
2023-07-26 11:10:00,101.68,101.83,101.68,101.76,30443.0,96.8305,96.9733,96.8305,96.9067,30443.0
2023-07-26 11:15:00,101.74,101.81,101.7,101.7,30174.0,96.8876,96.9543,96.8495,96.8495,30174.0
2023-07-26 11:20:00,101.69,101.75,101.58,101.59,20797.0,96.84,96.8972,96.7353,96.7448,20797.0
2023-07-26 11:25:00,101.6,101.68,101.55,101.64,23254.0,96.7543,96.8305,96.7067,96.7924,23254.0
2023-07-26 11:30:00,101.61,101.61,101.54,101.55,20115.0,96.7638,96.7638,96.6972,96.7067,20115.0
2023-07-26 11:35:00,101.54,101.61,101.54,101.6,31270.0,96.6972,96.7638,96.6972,96.7543,31270.0
2023-07-26 11:40:00,101.6,101.69,101.59,101.62,30050.0,96.7543,96.84,96.7448,96.7734,30050.0
2023-07-26 11:45:00,101.63,101.82,101.61,101.82,30683.0,96.7829,96.9638,96.7638,96.9638,30683.0
2023-07-26 11:50:00,101.81,101.83,101.76,101.81,16875.0,96.9543,96.9733,96.9067,96.9543,16875.0
2023-07-26 11:55:00,101.81,101.92,101.81,101.89,17222.0,96.9543,97.0591,96.9543,97.0305,17222.0
2023-07-26 12:00:00,101.88,101.9,101.82,101.84,14871.0,97.021,97.04,96.9638,96.9829,14871.0
2023-07-26 12:05:00,101.83,101.99,101.81,101.97,18842.0,96.9733,97.1257,96.9543,97.1067,18842.0
2023-07-26 12:10:00,101.98,102.14,101.97,102.1,23717.0,97.1162,97.2686,97.1067,97.2305,23717.0
2023-07-26 12:15:00,102.1,102.14,102.08,102.1,17472.0,97.2305,97.2686,97.2114,97.2305,17472.0
2023-07-26 12:20:00,102.11,102.16,102.09,102.1,14592.0,97.24,97.2876,97.2209,97.2305,14592.0
2023-07-26 12:25:00,102.09,102.09,102.01,102.06,16776.0,97.2209,97.2209,97.1448,97.1924,16776.0
2023-07-26 12:30:00,102.05,102.11,102.03,102.11,14809.0,97.1829,97.24,97.1638,97.24,14809.0
2023-07-26 12:35:00,102.12,102.15,102.08,102.1,16189.0,97.2495,97.2781,97.2114,97.2305,16189.0
2023-07-26 12:40:00,102.1,102.11,102.02,102.1,16894.0,97.2305,97.24,97.1543,97.2305,16894.0
2023-07-26 12:45:00,102.09,102.22,102.09,102.17,37034.0,97.2209,97.3447,97.2209,97.2971,37034.0
2023-07-26 12:50:00,102.16,102.18,102.13,102.15,30765.0,97.2876,97.3067,97.259,97.2781,30765.0
2023-07-26 12:55:00,102.14,102.16,102.04,102.1,34762.0,97.2686,97.2876,97.1733,97.2305,34762.0
2023-07-26 13:00:00,102.09,102.15,102.06,102.12,19004.0,97.2209,97.2781,97.1924,97.2495,19004.0
2023-07-26 13:05:00,102.12,102.14,102.09,102.12,15281.0,97.2495,97.2686,97.2209,97.2495,15281.0
2023-07-26 13:10:00,102.11,102.15,102.09,102.11,27261.0,97.24,97.2781,97.2209,97.24,27261.0
2023-07-26 13:15:00,102.11,102.2,102.11,102.17,48625.0,97.24,97.3257,97.24,97.2971,48625.0
2023-07-26 13:20:00,102.17,102.22,102.15,102.22,17068.0,97.2971,97.3447,97.2781,97.3447,17068.0
2023-07-26 13:25:00,102.22,102.36,102.21,102.36,23753.0,97.3447,97.4781,97.3352,97.4781,23753.0
2023-07-26 13:30:00,102.35,102.37,102.3,102.32,28697.0,97.4685,97.4876,97.4209,97.44,28697.0
2023-07-26 13:35:00,102.31,102.37,102.2,102.25,51711.0,97.4305,97.4876,97.3257,97.3733,51711.0
2023-07-26 13:40:00,102.25,102.29,102.18,102.26,22148.0,97.3733,97.4114,97.3067,97.3828,22148.0
2023-07-26 13:45:00,102.27,102.34,102.26,102.33,20482.0,97.3924,97.459,97.3828,97.4495,20482.0
2023-07-26 13:50:00,102.32,102.43,102.32,102.43,18490.0,97.44,97.5447,97.44,97.5447,18490.0
2023-07-26 13:55:00,102.43,102.47,102.4,102.43,25692.0,97.5447,97.5828,97.5162,97.5447,25692.0
2023-07-26 14:00:00,102.41,102.41,102.24,102.3,41090.0,97.5257,97.5257,97.3638,97.4209,41090.0
2023-07-26 14:05:00,102.31,102.37,102.27,102.28,43180.0,97.4305,97.4876,97.3924,97.4019,43180.0
2023-07-26 14:10:00,102.27,102.34,102.25,102.28,43328.0,97.3924,97.459,97.3733,97.4019,43328.0
2023-07-26 14:15:00,102.26,102.32,102.24,102.28,27058.0,97.3828,97.44,97.3638,97.4019,27058.0
2023-07-26 14:20:00,102.28,102.33,102.26,102.29,28423.0,97.4019,97.4495,97.3828,97.4114,28423.0
2023-07-26 14:25:00,102.29,102.29,102.15,102.25,29290.0,97.4114,97.4114,97.2781,97.3733,29290.0
2023-07-26 14:30:00,102.25,102.33,102.21,102.28,36692.0,97.3733,97.4495,97.3352,97.4019,36692.0
2023-07-26 14:35:00,102.29,102.6,102.29,102.57,69469.0,97.4114,97.7066,97.4114,97.6781,69469.0
2023-07-26 14:40:00,102.57,102.67,102.46,102.55,91975.0,97.6781,97.7733,97.5733,97.659,91975.0
2023-07-26 14:45:00,102.56,102.59,102.36,102.38,47286.0,97.6685,97.6971,97.4781,97.4971,47286.0
2023-07-26 14:50:00,102.38,102.49,102.37,102.47,31974.0,97.4971,97.6019,97.4876,97.5828,31974.0
2023-07-26 14:55:00,102.47,102.47,102.29,102.36,38561.0,97.5828,97.5828,97.4114,97.4781,38561.0
2023-07-26 15:00:00,102.36,102.45,102.24,102.3,38193.0,97.4781,97.5638,97.3638,97.4209,38193.0
2023-07-26 15:05:00,102.3,102.3,101.73,101.82,74525.0,97.4209,97.4209,96.8781,96.9638,74525.0
2023-07-26 15:10:00,101.8,101.93,101.72,101.75,54181.0,96.9448,97.0686,96.8686,96.8972,54181.0
2023-07-26 15:15:00,101.74,101.75,101.44,101.67,76298.0,96.8876,96.8972,96.6019,96.821,76298.0
2023-07-26 15:20:00,101.67,101.82,101.64,101.7,54830.0,96.821,96.9638,96.7924,96.8495,54830.0
2023-07-26 15:25:00,101.7,101.83,101.67,101.72,52847.0,96.8495,96.9733,96.821,96.8686,52847.0
2023-07-26 15:30:00,101.72,101.73,101.61,101.71,68349.0,96.8686,96.8781,96.7638,96.8591,68349.0
2023-07-26 15:35:00,101.72,101.78,101.62,101.65,65914.0,96.8686,96.9257,96.7734,96.8019,65914.0
2023-07-26 15:40:00,101.64,101.86,101.63,101.84,98879.0,96.7924,97.0019,96.7829,96.9829,98879.0
2023-07-26 15:45:00,101.85,101.92,101.82,101.84,84981.0,96.9924,97.0591,96.9638,96.9829,84981.0
2023-07-26 15:50:00,101.83,101.83,101.6,101.66,212273.0,96.9733,96.9733,96.7543,96.8115,212273.0
2023-07-26 15:55:00,101.66,101.79,101.49,101.74,474387.0,96.8115,96.9353,96.6496,96.8876,474387.0
2023-07-27 09:30:00,102.1,102.2,101.92,102.09,110451.0,97.2305,97.3257,97.0591,97.2209,110451.0
2023-07-27 09:35:00,102.12,102.34,101.94,102.23,34188.0,97.2495,97.459,97.0781,97.3543,34188.0
2023-07-27 09:40:00,102.22,102.36,102.12,102.36,46122.0,97.3447,97.4781,97.2495,97.4781,46122.0
2023-07-27 09:45:00,102.36,102.43,102.21,102.24,67657.0,97.4781,97.5447,97.3352,97.3638,67657.0
2023-07-27 09:50:00,102.26,102.41,102.09,102.34,41525.0,97.3828,97.5257,97.2209,97.459,41525.0
2023-07-27 09:55:00,102.34,102.43,102.23,102.29,29046.0,97.459,97.5447,97.3543,97.4114,29046.0
2023-07-27 10:00:00,102.3,102.35,102.03,102.06,33283.0,97.4209,97.4685,97.1638,97.1924,33283.0
2023-07-27 10:05:00,102.07,102.08,101.73,101.84,39759.0,97.2019,97.2114,96.8781,96.9829,39759.0
2023-07-27 10:10:00,101.83,101.87,101.75,101.78,34925.0,96.9733,97.0114,96.8972,96.9257,34925.0
2023-07-27 10:15:00,101.75,101.87,101.7,101.77,41985.0,96.8972,97.0114,96.8495,96.9162,41985.0
2023-07-27 10:20:00,101.77,101.8,101.6,101.62,32247.0,96.9162,96.9448,96.7543,96.7734,32247.0
2023-07-27 10:25:00,101.62,101.62,101.44,101.54,65525.0,96.7734,96.7734,96.6019,96.6972,65525.0
2023-07-27 10:30:00,101.54,101.59,101.5,101.56,30571.0,96.6972,96.7448,96.6591,96.7162,30571.0
2023-07-27 10:35:00,101.56,101.58,101.44,101.55,36380.0,96.7162,96.7353,96.6019,96.7067,36380.0
2023-07-27 10:40:00,101.54,101.58,101.49,101.54,27705.0,96.6972,96.7353,96.6496,96.6972,27705.0
2023-07-27 10:45:00,101.52,101.64,101.5,101.54,36043.0,96.6781,96.7924,96.6591,96.6972,36043.0
2023-07-27 10:50:00,101.54,101.58,101.33,101.34,36233.0,96.6972,96.7353,96.4972,96.5067,36233.0
2023-07-27 10:55:00,101.34,101.44,101.16,101.23,36873.0,96.5067,96.6019,96.3353,96.402,36873.0
2023-07-27 11:00:00,101.22,101.35,101.15,101.18,58242.0,96.3924,96.5162,96.3258,96.3543,58242.0
2023-07-27 11:05:00,101.18,101.28,101.13,101.17,43817.0,96.3543,96.4496,96.3067,96.3448,43817.0
2023-07-27 11:10:00,101.17,101.19,101.08,101.11,37728.0,96.3448,96.3639,96.2591,96.2877,37728.0
2023-07-27 11:15:00,101.15,101.39,101.15,101.39,25959.0,96.3258,96.5543,96.3258,96.5543,25959.0
2023-07-27 11:20:00,101.38,101.5,101.37,101.42,22500.0,96.5448,96.6591,96.5353,96.5829,22500.0
2023-07-27 11:25:00,101.41,101.42,101.32,101.4,34771.0,96.5734,96.5829,96.4877,96.5639,34771.0
2023-07-27 11:30:00,101.41,101.53,101.39,101.48,43963.0,96.5734,96.6877,96.5543,96.64,43963.0
2023-07-27 11:35:00,101.48,101.61,101.47,101.59,36891.0,96.64,96.7638,96.6305,96.7448,36891.0
2023-07-27 11:40:00,101.58,101.65,101.46,101.49,35116.0,96.7353,96.8019,96.621,96.6496,35116.0
2023-07-27 11:45:00,101.48,101.48,101.33,101.33,33667.0,96.64,96.64,96.4972,96.4972,33667.0
2023-07-27 11:50:00,101.32,101.43,101.3,101.33,23958.0,96.4877,96.5924,96.4686,96.4972,23958.0
2023-07-27 11:55:00,101.32,101.38,101.26,101.3,36468.0,96.4877,96.5448,96.4305,96.4686,36468.0
2023-07-27 12:00:00,101.31,101.5,101.31,101.49,23198.0,96.4781,96.6591,96.4781,96.6496,23198.0
2023-07-27 12:05:00,101.48,101.5,101.43,101.44,21636.0,96.64,96.6591,96.5924,96.6019,21636.0
2023-07-27 12:10:00,101.45,101.49,101.42,101.45,26147.0,96.6115,96.6496,96.5829,96.6115,26147.0
2023-07-27 12:15:00,101.45,101.51,101.37,101.44,24175.0,96.6115,96.6686,96.5353,96.6019,24175.0
2023-07-27 12:20:00,101.46,101.56,101.43,101.54,20658.0,96.621,96.7162,96.5924,96.6972,20658.0
2023-07-27 12:25:00,101.54,101.67,101.48,101.67,28886.0,96.6972,96.821,96.64,96.821,28886.0
2023-07-27 12:30:00,101.68,101.81,101.66,101.78,30591.0,96.8305,96.9543,96.8115,96.9257,30591.0
2023-07-27 12:35:00,101.78,101.98,101.78,101.92,41627.0,96.9257,97.1162,96.9257,97.0591,41627.0
2023-07-27 12:40:00,101.93,101.95,101.84,101.86,16484.0,97.0686,97.0876,96.9829,97.0019,16484.0
2023-07-27 12:45:00,101.86,101.94,101.85,101.92,18953.0,97.0019,97.0781,96.9924,97.0591,18953.0
2023-07-27 12:50:00,101.91,101.91,101.84,101.9,21664.0,97.0495,97.0495,96.9829,97.04,21664.0
2023-07-27 12:55:00,101.9,101.98,101.88,101.98,18608.0,97.04,97.1162,97.021,97.1162,18608.0
2023-07-27 13:00:00,101.98,101.99,101.93,101.93,22639.0,97.1162,97.1257,97.0686,97.0686,22639.0
2023-07-27 13:05:00,101.92,101.93,101.69,101.87,61010.0,97.0591,97.0686,96.84,97.0114,61010.0
2023-07-27 13:10:00,101.86,101.87,101.76,101.82,26730.0,97.0019,97.0114,96.9067,96.9638,26730.0
2023-07-27 13:15:00,101.78,101.79,101.64,101.67,28061.0,96.9257,96.9353,96.7924,96.821,28061.0
2023-07-27 13:20:00,101.63,101.78,101.52,101.73,35837.0,96.7829,96.9257,96.6781,96.8781,35837.0
2023-07-27 13:25:00,101.72,101.73,101.63,101.65,18277.0,96.8686,96.8781,96.7829,96.8019,18277.0
2023-07-27 13:30:00,101.63,101.69,101.58,101.65,20527.0,96.7829,96.84,96.7353,96.8019,20527.0
2023-07-27 13:35:00,101.65,101.72,101.63,101.64,18117.0,96.8019,96.8686,96.7829,96.7924,18117.0
2023-07-27 13:40:00,101.65,101.76,101.64,101.67,24178.0,96.8019,96.9067,96.7924,96.821,24178.0
2023-07-27 13:45:00,101.67,101.67,101.57,101.58,30070.0,96.821,96.821,96.7257,96.7353,30070.0
2023-07-27 13:50:00,101.58,101.59,101.51,101.56,25265.0,96.7353,96.7448,96.6686,96.7162,25265.0
2023-07-27 13:55:00,101.56,101.56,101.44,101.53,20897.0,96.7162,96.7162,96.6019,96.6877,20897.0
2023-07-27 14:00:00,101.53,101.59,101.45,101.5,19857.0,96.6877,96.7448,96.6115,96.6591,19857.0
2023-07-27 14:05:00,101.49,101.49,101.33,101.36,29405.0,96.6496,96.6496,96.4972,96.5258,29405.0
2023-07-27 14:10:00,101.35,101.35,101.12,101.17,23674.0,96.5162,96.5162,96.2972,96.3448,23674.0
2023-07-27 14:15:00,101.17,101.25,101.13,101.21,24050.0,96.3448,96.421,96.3067,96.3829,24050.0
2023-07-27 14:20:00,101.22,101.32,101.11,101.12,20818.0,96.3924,96.4877,96.2877,96.2972,20818.0
2023-07-27 14:25:00,101.12,101.13,100.87,100.95,51045.0,96.2972,96.3067,96.0591,96.1353,51045.0
2023-07-27 14:30:00,100.95,101.0,100.82,100.84,38290.0,96.1353,96.1829,96.0115,96.0306,38290.0
2023-07-27 14:35:00,100.84,100.87,100.59,100.68,46935.0,96.0306,96.0591,95.7925,95.8782,46935.0
2023-07-27 14:40:00,100.68,100.8,100.65,100.75,40767.0,95.8782,95.9925,95.8496,95.9449,40767.0
2023-07-27 14:45:00,100.75,100.86,100.71,100.76,27046.0,95.9449,96.0496,95.9068,95.9544,27046.0
2023-07-27 14:50:00,100.74,100.86,100.68,100.86,23562.0,95.9353,96.0496,95.8782,96.0496,23562.0
2023-07-27 14:55:00,100.85,100.85,100.69,100.72,37510.0,96.0401,96.0401,95.8877,95.9163,37510.0
2023-07-27 15:00:00,100.7,100.8,100.67,100.75,35942.0,95.8972,95.9925,95.8687,95.9449,35942.0
2023-07-27 15:05:00,100.75,100.85,100.69,100.84,26890.0,95.9449,96.0401,95.8877,96.0306,26890.0
2023-07-27 15:10:00,100.87,101.11,100.87,101.09,32554.0,96.0591,96.2877,96.0591,96.2686,32554.0
2023-07-27 15:15:00,101.08,101.14,100.95,101.04,34358.0,96.2591,96.3163,96.1353,96.221,34358.0
2023-07-27 15:20:00,101.04,101.04,100.92,100.95,34615.0,96.221,96.221,96.1068,96.1353,34615.0
2023-07-27 15:25:00,100.94,100.97,100.85,100.86,34231.0,96.1258,96.1544,96.0401,96.0496,34231.0
2023-07-27 15:30:00,100.86,100.95,100.85,100.86,36254.0,96.0496,96.1353,96.0401,96.0496,36254.0
2023-07-27 15:35:00,100.86,100.89,100.76,100.8,36033.0,96.0496,96.0782,95.9544,95.9925,36033.0
2023-07-27 15:40:00,100.8,100.81,100.67,100.69,58504.0,95.9925,96.002,95.8687,95.8877,58504.0
2023-07-27 15:45:00,100.69,100.72,100.53,100.57,70631.0,95.8877,95.9163,95.7354,95.7734,70631.0
2023-07-27 15:50:00,100.58,100.8,100.56,100.76,130236.0,95.783,95.9925,95.7639,95.9544,130236.0
2023-07-27 15:55:00,100.77,100.81,100.67,100.79,291925.0,95.9639,96.002,95.8687,95.983,291925.0
2023-07-28 09:30:00,101.5,101.76,101.4,101.64,68681.0,96.6591,96.9067,96.5639,96.7924,68681.0
2023-07-28 09:35:00,101.68,101.72,101.41,101.67,48580.0,96.8305,96.8686,96.5734,96.821,48580.0
2023-07-28 09:40:00,101.69,101.83,101.46,101.52,85343.0,96.84,96.9733,96.621,96.6781,85343.0
2023-07-28 09:45:00,101.52,101.78,101.52,101.72,44297.0,96.6781,96.9257,96.6781,96.8686,44297.0
2023-07-28 09:50:00,101.7,101.7,101.47,101.48,40413.0,96.8495,96.8495,96.6305,96.64,40413.0
2023-07-28 09:55:00,101.5,101.58,101.37,101.42,25542.0,96.6591,96.7353,96.5353,96.5829,25542.0
2023-07-28 10:00:00,101.46,101.56,101.39,101.4,69727.0,96.621,96.7162,96.5543,96.5639,69727.0
2023-07-28 10:05:00,101.41,101.46,101.35,101.36,32851.0,96.5734,96.621,96.5162,96.5258,32851.0
2023-07-28 10:10:00,101.37,101.46,101.3,101.35,35220.0,96.5353,96.621,96.4686,96.5162,35220.0
2023-07-28 10:15:00,101.38,101.38,101.17,101.34,24856.0,96.5448,96.5448,96.3448,96.5067,24856.0
2023-07-28 10:20:00,101.34,101.43,101.31,101.38,27571.0,96.5067,96.5924,96.4781,96.5448,27571.0
2023-07-28 10:25:00,101.38,101.38,101.12,101.19,34400.0,96.5448,96.5448,96.2972,96.3639,34400.0
2023-07-28 10:30:00,101.19,101.28,101.15,101.25,38230.0,96.3639,96.4496,96.3258,96.421,38230.0
2023-07-28 10:35:00,101.25,101.26,101.16,101.17,19602.0,96.421,96.4305,96.3353,96.3448,19602.0
2023-07-28 10:40:00,101.16,101.27,101.12,101.21,18863.0,96.3353,96.4401,96.2972,96.3829,18863.0
2023-07-28 10:45:00,101.22,101.35,101.21,101.32,19949.0,96.3924,96.5162,96.3829,96.4877,19949.0
2023-07-28 10:50:00,101.32,101.39,101.25,101.26,22847.0,96.4877,96.5543,96.421,96.4305,22847.0
2023-07-28 10:55:00,101.27,101.36,101.26,101.3,47423.0,96.4401,96.5258,96.4305,96.4686,47423.0
2023-07-28 11:00:00,101.3,101.31,101.18,101.29,16512.0,96.4686,96.4781,96.3543,96.4591,16512.0
2023-07-28 11:05:00,101.29,101.45,101.26,101.37,22835.0,96.4591,96.6115,96.4305,96.5353,22835.0
2023-07-28 11:10:00,101.37,101.37,101.28,101.29,27136.0,96.5353,96.5353,96.4496,96.4591,27136.0
2023-07-28 11:15:00,101.3,101.48,101.29,101.47,31607.0,96.4686,96.64,96.4591,96.6305,31607.0
2023-07-28 11:20:00,101.48,101.55,101.46,101.46,29912.0,96.64,96.7067,96.621,96.621,29912.0
2023-07-28 11:25:00,101.47,101.55,101.43,101.53,69917.0,96.6305,96.7067,96.5924,96.6877,69917.0
2023-07-28 11:30:00,101.53,101.62,101.37,101.38,46275.0,96.6877,96.7734,96.5353,96.5448,46275.0
2023-07-28 11:35:00,101.38,101.41,101.33,101.38,25278.0,96.5448,96.5734,96.4972,96.5448,25278.0
2023-07-28 11:40:00,101.39,101.56,101.38,101.55,26957.0,96.5543,96.7162,96.5448,96.7067,26957.0
2023-07-28 11:45:00,101.54,101.56,101.49,101.52,18991.0,96.6972,96.7162,96.6496,96.6781,18991.0
2023-07-28 11:50:00,101.53,101.56,101.46,101.47,17963.0,96.6877,96.7162,96.621,96.6305,17963.0
2023-07-28 11:55:00,101.46,101.58,101.44,101.51,33136.0,96.621,96.7353,96.6019,96.6686,33136.0
2023-07-28 12:00:00,101.5,101.55,101.45,101.55,41274.0,96.6591,96.7067,96.6115,96.7067,41274.0
2023-07-28 12:05:00,101.54,101.57,101.49,101.51,16104.0,96.6972,96.7257,96.6496,96.6686,16104.0
2023-07-28 12:10:00,101.51,101.55,101.48,101.48,20956.0,96.6686,96.7067,96.64,96.64,20956.0
2023-07-28 12:15:00,101.48,101.49,101.39,101.43,58290.0,96.64,96.6496,96.5543,96.5924,58290.0
2023-07-28 12:20:00,101.43,101.53,101.43,101.51,28069.0,96.5924,96.6877,96.5924,96.6686,28069.0
2023-07-28 12:25:00,101.51,101.59,101.51,101.58,22861.0,96.6686,96.7448,96.6686,96.7353,22861.0
2023-07-28 12:30:00,101.57,101.6,101.5,101.54,23068.0,96.7257,96.7543,96.6591,96.6972,23068.0
2023-07-28 12:35:00,101.53,101.55,101.42,101.49,62346.0,96.6877,96.7067,96.5829,96.6496,62346.0
2023-07-28 12:40:00,101.5,101.54,101.4,101.42,49270.0,96.6591,96.6972,96.5639,96.5829,49270.0
2023-07-28 12:45:00,101.43,101.43,101.28,101.35,14436.0,96.5924,96.5924,96.4496,96.5162,14436.0
2023-07-28 12:50:00,101.36,101.44,101.33,101.43,19100.0,96.5258,96.6019,96.4972,96.5924,19100.0
2023-07-28 12:55:00,101.43,101.45,101.4,101.4,25138.0,96.5924,96.6115,96.5639,96.5639,25138.0
2023-07-28 13:00:00,101.39,101.44,101.35,101.42,21600.0,96.5543,96.6019,96.5162,96.5829,21600.0
2023-07-28 13:05:00,101.43,101.43,101.34,101.39,23336.0,96.5924,96.5924,96.5067,96.5543,23336.0
2023-07-28 13:10:00,101.4,101.43,101.37,101.39,17778.0,96.5639,96.5924,96.5353,96.5543,17778.0
2023-07-28 13:15:00,101.38,101.38,101.31,101.34,10185.0,96.5448,96.5448,96.4781,96.5067,10185.0
2023-07-28 13:20:00,101.34,101.35,101.24,101.25,12952.0,96.5067,96.5162,96.4115,96.421,12952.0
2023-07-28 13:25:00,101.24,101.24,101.11,101.14,20483.0,96.4115,96.4115,96.2877,96.3163,20483.0
2023-07-28 13:30:00,101.12,101.22,101.02,101.04,29008.0,96.2972,96.3924,96.202,96.221,29008.0
2023-07-28 13:35:00,101.03,101.07,100.99,101.03,22942.0,96.2115,96.2496,96.1734,96.2115,22942.0
2023-07-28 13:40:00,101.01,101.02,100.85,100.97,31106.0,96.1925,96.202,96.0401,96.1544,31106.0
2023-07-28 13:45:00,100.95,100.96,100.81,100.84,18282.0,96.1353,96.1448,96.002,96.0306,18282.0
2023-07-28 13:50:00,100.84,100.94,100.84,100.94,21657.0,96.0306,96.1258,96.0306,96.1258,21657.0
2023-07-28 13:55:00,100.93,101.01,100.91,101.0,20452.0,96.1163,96.1925,96.0972,96.1829,20452.0
2023-07-28 14:00:00,101.0,101.16,100.99,101.16,17864.0,96.1829,96.3353,96.1734,96.3353,17864.0
2023-07-28 14:05:00,101.16,101.23,101.13,101.22,17998.0,96.3353,96.402,96.3067,96.3924,17998.0
2023-07-28 14:10:00,101.21,101.25,101.16,101.17,14587.0,96.3829,96.421,96.3353,96.3448,14587.0
2023-07-28 14:15:00,101.16,101.24,101.14,101.23,14545.0,96.3353,96.4115,96.3163,96.402,14545.0
2023-07-28 14:20:00,101.22,101.31,101.2,101.29,17794.0,96.3924,96.4781,96.3734,96.4591,17794.0
2023-07-28 14:25:00,101.29,101.37,101.28,101.31,25256.0,96.4591,96.5353,96.4496,96.4781,25256.0
2023-07-28 14:30:00,101.3,101.3,101.22,101.22,14644.0,96.4686,96.4686,96.3924,96.3924,14644.0
2023-07-28 14:35:00,101.23,101.25,101.09,101.1,17714.0,96.402,96.421,96.2686,96.2782,17714.0
2023-07-28 14:40:00,101.1,101.27,101.09,101.25,36771.0,96.2782,96.4401,96.2686,96.421,36771.0
2023-07-28 14:45:00,101.26,101.33,101.25,101.27,16448.0,96.4305,96.4972,96.421,96.4401,16448.0
2023-07-28 14:50:00,101.26,101.43,101.25,101.41,20630.0,96.4305,96.5924,96.421,96.5734,20630.0
2023-07-28 14:55:00,101.39,101.39,101.29,101.33,23025.0,96.5543,96.5543,96.4591,96.4972,23025.0
2023-07-28 15:00:00,101.34,101.41,101.32,101.38,32765.0,96.5067,96.5734,96.4877,96.5448,32765.0
2023-07-28 15:05:00,101.38,101.47,101.34,101.42,23998.0,96.5448,96.6305,96.5067,96.5829,23998.0
2023-07-28 15:10:00,101.41,101.46,101.36,101.42,20876.0,96.5734,96.621,96.5258,96.5829,20876.0
2023-07-28 15:15:00,101.42,101.5,101.39,101.5,31414.0,96.5829,96.6591,96.5543,96.6591,31414.0
2023-07-28 15:20:00,101.5,101.51,101.34,101.37,36845.0,96.6591,96.6686,96.5067,96.5353,36845.0
2023-07-28 15:25:00,101.37,101.38,101.25,101.26,48592.0,96.5353,96.5448,96.421,96.4305,48592.0
2023-07-28 15:30:00,101.25,101.34,101.24,101.32,35367.0,96.421,96.5067,96.4115,96.4877,35367.0
2023-07-28 15:35:00,101.32,101.4,101.2,101.21,53003.0,96.4877,96.5639,96.3734,96.3829,53003.0
2023-07-28 15:40:00,101.21,101.26,101.17,101.23,68801.0,96.3829,96.4305,96.3448,96.402,68801.0
2023-07-28 15:45:00,101.23,101.29,101.17,101.17,74570.0,96.402,96.4591,96.3448,96.3448,74570.0
2023-07-28 15:50:00,101.17,101.41,101.13,101.32,116256.0,96.3448,96.5734,96.3067,96.4877,116256.0
2023-07-28 15:55:00,101.32,101.41,101.16,101.22,395526.0,96.4877,96.5734,96.3353,96.3924,395526.0
2023-07-31 09:30:00,101.31,101.49,100.86,100.93,134347.0,96.4781,96.6496,96.0496,96.1163,134347.0
2023-07-31 09:35:00,100.94,101.44,100.9,101.43,27861.0,96.1258,96.6019,96.0877,96.5924,27861.0
2023-07-31 09:40:00,101.46,101.49,101.35,101.47,41710.0,96.621,96.6496,96.5162,96.6305,41710.0
2023-07-31 09:45:00,101.46,101.72,101.46,101.66,39584.0,96.621,96.8686,96.621,96.8115,39584.0
2023-07-31 09:50:00,101.67,101.78,101.62,101.73,22245.0,96.821,96.9257,96.7734,96.8781,22245.0
2023-07-31 09:55:00,101.7,101.73,101.5,101.69,41354.0,96.8495,96.8781,96.6591,96.84,41354.0
2023-07-31 10:00:00,101.68,101.7,101.53,101.63,21740.0,96.8305,96.8495,96.6877,96.7829,21740.0
2023-07-31 10:05:00,101.64,101.68,101.5,101.53,21000.0,96.7924,96.8305,96.6591,96.6877,21000.0
2023-07-31 10:10:00,101.52,101.52,101.35,101.41,37132.0,96.6781,96.6781,96.5162,96.5734,37132.0
2023-07-31 10:15:00,101.4,101.46,101.28,101.31,39107.0,96.5639,96.621,96.4496,96.4781,39107.0
2023-07-31 10:20:00,101.3,101.35,101.19,101.24,47283.0,96.4686,96.5162,96.3639,96.4115,47283.0
2023-07-31 10:25:00,101.24,101.3,101.18,101.29,23657.0,96.4115,96.4686,96.3543,96.4591,23657.0
2023-07-31 10:30:00,101.3,101.31,101.13,101.19,62577.0,96.4686,96.4781,96.3067,96.3639,62577.0
2023-07-31 10:35:00,101.18,101.21,101.1,101.19,28991.0,96.3543,96.3829,96.2782,96.3639,28991.0
2023-07-31 10:40:00,101.19,101.25,101.07,101.23,27961.0,96.3639,96.421,96.2496,96.402,27961.0
2023-07-31 10:45:00,101.24,101.37,101.23,101.33,39669.0,96.4115,96.5353,96.402,96.4972,39669.0
2023-07-31 10:50:00,101.32,101.49,101.3,101.32,71213.0,96.4877,96.6496,96.4686,96.4877,71213.0
2023-07-31 10:55:00,101.32,101.38,101.29,101.33,15261.0,96.4877,96.5448,96.4591,96.4972,15261.0
2023-07-31 11:00:00,101.37,101.44,101.3,101.39,19328.0,96.5353,96.6019,96.4686,96.5543,19328.0
2023-07-31 11:05:00,101.39,101.39,101.25,101.25,36364.0,96.5543,96.5543,96.421,96.421,36364.0
2023-07-31 11:10:00,101.23,101.24,101.13,101.16,20700.0,96.402,96.4115,96.3067,96.3353,20700.0
2023-07-31 11:15:00,101.16,101.18,101.02,101.1,35156.0,96.3353,96.3543,96.202,96.2782,35156.0
2023-07-31 11:20:00,101.11,101.15,101.07,101.09,20046.0,96.2877,96.3258,96.2496,96.2686,20046.0
2023-07-31 11:25:00,101.09,101.22,101.08,101.14,35056.0,96.2686,96.3924,96.2591,96.3163,35056.0
2023-07-31 11:30:00,101.14,101.15,101.02,101.06,28235.0,96.3163,96.3258,96.202,96.2401,28235.0
2023-07-31 11:35:00,101.06,101.15,101.06,101.07,16692.0,96.2401,96.3258,96.2401,96.2496,16692.0
2023-07-31 11:40:00,101.07,101.07,101.02,101.04,15962.0,96.2496,96.2496,96.202,96.221,15962.0
2023-07-31 11:45:00,101.03,101.15,101.01,101.15,22907.0,96.2115,96.3258,96.1925,96.3258,22907.0
2023-07-31 11:50:00,101.15,101.15,100.97,101.03,68290.0,96.3258,96.3258,96.1544,96.2115,68290.0
2023-07-31 11:55:00,101.04,101.06,100.99,101.03,21776.0,96.221,96.2401,96.1734,96.2115,21776.0
2023-07-31 12:00:00,101.04,101.18,101.03,101.18,22520.0,96.221,96.3543,96.2115,96.3543,22520.0
2023-07-31 12:05:00,101.17,101.25,101.16,101.25,16813.0,96.3448,96.421,96.3353,96.421,16813.0
2023-07-31 12:10:00,101.24,101.3,101.22,101.3,14015.0,96.4115,96.4686,96.3924,96.4686,14015.0
2023-07-31 12:15:00,101.3,101.34,101.22,101.3,12792.0,96.4686,96.5067,96.3924,96.4686,12792.0
2023-07-31 12:20:00,101.31,101.42,101.27,101.37,74141.0,96.4781,96.5829,96.4401,96.5353,74141.0
2023-07-31 12:25:00,101.38,101.46,101.37,101.42,35005.0,96.5448,96.621,96.5353,96.5829,35005.0
2023-07-31 12:30:00,101.43,101.43,101.2,101.31,71000.0,96.5924,96.5924,96.3734,96.4781,71000.0
2023-07-31 12:35:00,101.29,101.35,101.25,101.34,54404.0,96.4591,96.5162,96.421,96.5067,54404.0
2023-07-31 12:40:00,101.36,101.48,101.31,101.48,29927.0,96.5258,96.64,96.4781,96.64,29927.0
2023-07-31 12:45:00,101.47,101.73,101.45,101.71,61212.0,96.6305,96.8781,96.6115,96.8591,61212.0
2023-07-31 12:50:00,101.72,101.72,101.57,101.59,39057.0,96.8686,96.8686,96.7257,96.7448,39057.0
2023-07-31 12:55:00,101.59,101.6,101.5,101.53,21493.0,96.7448,96.7543,96.6591,96.6877,21493.0
2023-07-31 13:00:00,101.52,101.53,101.4,101.45,41267.0,96.6781,96.6877,96.5639,96.6115,41267.0
2023-07-31 13:05:00,101.43,101.56,101.4,101.51,29974.0,96.5924,96.7162,96.5639,96.6686,29974.0
2023-07-31 13:10:00,101.52,101.69,101.51,101.65,44246.0,96.6781,96.84,96.6686,96.8019,44246.0
2023-07-31 13:15:00,101.65,101.65,101.46,101.55,37665.0,96.8019,96.8019,96.621,96.7067,37665.0
2023-07-31 13:20:00,101.55,101.61,101.55,101.58,37964.0,96.7067,96.7638,96.7067,96.7353,37964.0
2023-07-31 13:25:00,101.57,101.62,101.53,101.55,60053.0,96.7257,96.7734,96.6877,96.7067,60053.0
2023-07-31 13:30:00,101.55,101.62,101.54,101.6,32805.0,96.7067,96.7734,96.6972,96.7543,32805.0
2023-07-31 13:35:00,101.6,101.66,101.59,101.62,41796.0,96.7543,96.8115,96.7448,96.7734,41796.0
2023-07-31 13:40:00,101.62,101.7,101.54,101.68,83457.0,96.7734,96.8495,96.6972,96.8305,83457.0
2023-07-31 13:45:00,101.67,101.73,101.65,101.72,32552.0,96.821,96.8781,96.8019,96.8686,32552.0
2023-07-31 13:50:00,101.72,101.72,101.64,101.67,31719.0,96.8686,96.8686,96.7924,96.821,31719.0
2023-07-31 13:55:00,101.68,101.71,101.59,101.64,31681.0,96.8305,96.8591,96.7448,96.7924,31681.0
2023-07-31 14:00:00,101.64,101.78,101.63,101.7,36226.0,96.7924,96.9257,96.7829,96.8495,36226.0
2023-07-31 14:05:00,101.72,101.73,101.54,101.55,27788.0,96.8686,96.8781,96.6972,96.7067,27788.0
2023-07-31 14:10:00,101.54,101.58,101.52,101.55,28263.0,96.6972,96.7353,96.6781,96.7067,28263.0
2023-07-31 14:15:00,101.54,101.56,101.46,101.48,31455.0,96.6972,96.7162,96.621,96.64,31455.0
2023-07-31 14:20:00,101.47,101.59,101.47,101.58,38565.0,96.6305,96.7448,96.6305,96.7353,38565.0
2023-07-31 14:25:00,101.58,101.58,101.53,101.54,24401.0,96.7353,96.7353,96.6877,96.6972,24401.0
2023-07-31 14:30:00,101.54,101.57,101.51,101.55,36113.0,96.6972,96.7257,96.6686,96.7067,36113.0
2023-07-31 14:35:00,101.56,101.58,101.48,101.53,74676.0,96.7162,96.7353,96.64,96.6877,74676.0
2023-07-31 14:40:00,101.54,101.65,101.52,101.59,29132.0,96.6972,96.8019,96.6781,96.7448,29132.0
2023-07-31 14:45:00,101.59,101.72,101.59,101.68,25591.0,96.7448,96.8686,96.7448,96.8305,25591.0
2023-07-31 14:50:00,101.67,101.73,101.64,101.69,34872.0,96.821,96.8781,96.7924,96.84,34872.0
2023-07-31 14:55:00,101.7,101.76,101.7,101.71,20396.0,96.8495,96.9067,96.8495,96.8591,20396.0
2023-07-31 15:00:00,101.72,101.72,101.66,101.69,27052.0,96.8686,96.8686,96.8115,96.84,27052.0
2023-07-31 15:05:00,101.7,101.74,101.66,101.72,29649.0,96.8495,96.8876,96.8115,96.8686,29649.0
2023-07-31 15:10:00,101.72,101.74,101.65,101.72,21268.0,96.8686,96.8876,96.8019,96.8686,21268.0
2023-07-31 15:15:00,101.72,101.8,101.7,101.79,40219.0,96.8686,96.9448,96.8495,96.9353,40219.0
2023-07-31 15:20:00,101.78,101.83,101.65,101.65,44036.0,96.9257,96.9733,96.8019,96.8019,44036.0
2023-07-31 15:25:00,101.66,101.74,101.64,101.7,41701.0,96.8115,96.8876,96.7924,96.8495,41701.0
2023-07-31 15:30:00,101.7,101.79,101.64,101.65,43756.0,96.8495,96.9353,96.7924,96.8019,43756.0
2023-07-31 15:35:00,101.64,101.66,101.59,101.59,52934.0,96.7924,96.8115,96.7448,96.7448,52934.0
2023-07-31 15:40:00,101.6,101.68,101.57,101.66,79180.0,96.7543,96.8305,96.7257,96.8115,79180.0
2023-07-31 15:45:00,101.65,101.65,101.48,101.5,50948.0,96.8019,96.8019,96.64,96.6591,50948.0
2023-07-31 15:50:00,101.49,101.51,101.23,101.28,250225.0,96.6496,96.6686,96.402,96.4496,250225.0
2023-07-31 15:55:00,101.28,101.66,101.24,101.66,478551.0,96.4496,96.8115,96.4115,96.8115,478551.0
2023-08-01 09:30:00,101.48,101.57,101.02,101.19,212232.0,96.64,96.7257,96.202,96.3639,212232.0
2023-08-01 09:35:00,101.28,101.34,100.88,100.9,58319.0,96.4496,96.5067,96.0687,96.0877,58319.0
2023-08-01 09:40:00,100.9,101.21,100.84,101.08,59492.0,96.0877,96.3829,96.0306,96.2591,59492.0
2023-08-01 09:45:00,101.11,101.23,101.01,101.02,53684.0,96.2877,96.402,96.1925,96.202,53684.0
2023-08-01 09:50:00,101.04,101.23,100.99,101.14,42397.0,96.221,96.402,96.1734,96.3163,42397.0
2023-08-01 09:55:00,101.15,101.35,101.09,101.29,39882.0,96.3258,96.5162,96.2686,96.4591,39882.0
2023-08-01 10:00:00,101.31,101.65,101.28,101.65,70560.0,96.4781,96.8019,96.4496,96.8019,70560.0
2023-08-01 10:05:00,101.66,101.71,101.51,101.54,51808.0,96.8115,96.8591,96.6686,96.6972,51808.0
2023-08-01 10:10:00,101.53,101.55,101.25,101.26,54550.0,96.6877,96.7067,96.421,96.4305,54550.0
2023-08-01 10:15:00,101.25,101.26,100.93,101.0,54218.0,96.421,96.4305,96.1163,96.1829,54218.0
2023-08-01 10:20:00,100.98,101.12,100.93,101.04,49644.0,96.1639,96.2972,96.1163,96.221,49644.0
2023-08-01 10:25:00,101.04,101.09,100.95,100.96,34310.0,96.221,96.2686,96.1353,96.1448,34310.0
2023-08-01 10:30:00,100.95,101.15,100.9,101.05,44276.0,96.1353,96.3258,96.0877,96.2306,44276.0
2023-08-01 10:35:00,101.04,101.13,100.97,100.99,29804.0,96.221,96.3067,96.1544,96.1734,29804.0
2023-08-01 10:40:00,100.99,101.0,100.86,100.87,41171.0,96.1734,96.1829,96.0496,96.0591,41171.0
2023-08-01 10:45:00,100.86,100.98,100.84,100.95,33194.0,96.0496,96.1639,96.0306,96.1353,33194.0
2023-08-01 10:50:00,100.96,101.09,100.95,101.01,41172.0,96.1448,96.2686,96.1353,96.1925,41172.0
2023-08-01 10:55:00,101.02,101.04,100.73,100.79,128190.0,96.202,96.221,95.9258,95.983,128190.0
2023-08-01 11:00:00,100.81,100.86,100.75,100.77,65630.0,96.002,96.0496,95.9449,95.9639,65630.0
2023-08-01 11:05:00,100.8,100.85,100.73,100.74,48278.0,95.9925,96.0401,95.9258,95.9353,48278.0
2023-08-01 11:10:00,100.75,100.75,100.56,100.57,81893.0,95.9449,95.9449,95.7639,95.7734,81893.0
2023-08-01 11:15:00,100.57,100.62,100.46,100.58,54050.0,95.7734,95.8211,95.6687,95.783,54050.0
2023-08-01 11:20:00,100.59,100.67,100.55,100.55,43331.0,95.7925,95.8687,95.7544,95.7544,43331.0
2023-08-01 11:25:00,100.54,100.64,100.48,100.56,46918.0,95.7449,95.8401,95.6877,95.7639,46918.0
2023-08-01 11:30:00,100.56,100.61,100.46,100.47,36986.0,95.7639,95.8115,95.6687,95.6782,36986.0
2023-08-01 11:35:00,100.47,100.55,100.43,100.49,40624.0,95.6782,95.7544,95.6401,95.6973,40624.0
2023-08-01 11:40:00,100.48,100.57,100.45,100.53,26717.0,95.6877,95.7734,95.6592,95.7354,26717.0
2023-08-01 11:45:00,100.55,100.74,100.55,100.66,38335.0,95.7544,95.9353,95.7544,95.8592,38335.0
2023-08-01 11:50:00,100.66,100.84,100.64,100.83,24552.0,95.8592,96.0306,95.8401,96.021,24552.0
2023-08-01 11:55:00,100.82,100.87,100.67,100.68,22279.0,96.0115,96.0591,95.8687,95.8782,22279.0
2023-08-01 12:00:00,100.69,100.76,100.63,100.65,26350.0,95.8877,95.9544,95.8306,95.8496,26350.0
2023-08-01 12:05:00,100.66,100.68,100.62,100.67,22277.0,95.8592,95.8782,95.8211,95.8687,22277.0
2023-08-01 12:10:00,100.67,100.69,100.6,100.61,22336.0,95.8687,95.8877,95.802,95.8115,22336.0
2023-08-01 12:15:00,100.61,100.65,100.54,100.54,42186.0,95.8115,95.8496,95.7449,95.7449,42186.0
2023-08-01 12:20:00,100.54,100.58,100.51,100.54,37680.0,95.7449,95.783,95.7163,95.7449,37680.0
2023-08-01 12:25:00,100.53,100.56,100.49,100.53,22923.0,95.7354,95.7639,95.6973,95.7354,22923.0
2023-08-01 12:30:00,100.52,100.53,100.4,100.53,36909.0,95.7258,95.7354,95.6116,95.7354,36909.0
2023-08-01 12:35:00,100.52,100.52,100.43,100.47,20053.0,95.7258,95.7258,95.6401,95.6782,20053.0
2023-08-01 12:40:00,100.47,100.5,100.42,100.49,61169.0,95.6782,95.7068,95.6306,95.6973,61169.0
2023-08-01 12:45:00,100.48,100.56,100.43,100.53,76300.0,95.6877,95.7639,95.6401,95.7354,76300.0
2023-08-01 12:50:00,100.53,100.58,100.45,100.57,43592.0,95.7354,95.783,95.6592,95.7734,43592.0
2023-08-01 12:55:00,100.56,100.71,100.53,100.71,30729.0,95.7639,95.9068,95.7354,95.9068,30729.0
2023-08-01 13:00:00,100.72,100.78,100.67,100.73,30291.0,95.9163,95.9734,95.8687,95.9258,30291.0
2023-08-01 13:05:00,100.74,100.8,100.67,100.7,29401.0,95.9353,95.9925,95.8687,95.8972,29401.0
2023-08-01 13:10:00,100.7,100.7,100.65,100.67,18164.0,95.8972,95.8972,95.8496,95.8687,18164.0
2023-08-01 13:15:00,100.67,100.75,100.66,100.67,23844.0,95.8687,95.9449,95.8592,95.8687,23844.0
2023-08-01 13:20:00,100.67,100.71,100.66,100.7,18109.0,95.8687,95.9068,95.8592,95.8972,18109.0
2023-08-01 13:25:00,100.7,100.73,100.65,100.69,22788.0,95.8972,95.9258,95.8496,95.8877,22788.0
2023-08-01 13:30:00,100.69,100.88,100.69,100.86,28030.0,95.8877,96.0687,95.8877,96.0496,28030.0
2023-08-01 13:35:00,100.85,100.86,100.74,100.81,53863.0,96.0401,96.0496,95.9353,96.002,53863.0
2023-08-01 13:40:00,100.81,100.9,100.8,100.85,40513.0,96.002,96.0877,95.9925,96.0401,40513.0
2023-08-01 13:45:00,100.86,100.9,100.74,100.84,63509.0,96.0496,96.0877,95.9353,96.0306,63509.0
2023-08-01 13:50:00,100.86,100.95,100.84,100.93,68853.0,96.0496,96.1353,96.0306,96.1163,68853.0
2023-08-01 13:55:00,100.93,101.02,100.89,100.89,60517.0,96.1163,96.202,96.0782,96.0782,60517.0
2023-08-01 14:00:00,100.9,101.15,100.9,101.13,62955.0,96.0877,96.3258,96.0877,96.3067,62955.0
2023-08-01 14:05:00,101.14,101.19,101.02,101.08,64216.0,96.3163,96.3639,96.202,96.2591,64216.0
2023-08-01 14:10:00,101.09,101.1,100.98,101.0,43715.0,96.2686,96.2782,96.1639,96.1829,43715.0
2023-08-01 14:15:00,101.0,101.09,101.0,101.07,41426.0,96.1829,96.2686,96.1829,96.2496,41426.0
2023-08-01 14:20:00,101.07,101.08,101.0,101.04,33110.0,96.2496,96.2591,96.1829,96.221,33110.0
2023-08-01 14:25:00,101.04,101.06,100.9,100.94,66200.0,96.221,96.2401,96.0877,96.1258,66200.0
2023-08-01 14:30:00,100.95,101.12,100.94,101.12,26815.0,96.1353,96.2972,96.1258,96.2972,26815.0
2023-08-01 14:35:00,101.13,101.23,101.12,101.18,31752.0,96.3067,96.402,96.2972,96.3543,31752.0
2023-08-01 14:40:00,101.18,101.21,101.0,101.01,31388.0,96.3543,96.3829,96.1829,96.1925,31388.0
2023-08-01 14:45:00,101.01,101.05,100.97,100.98,34808.0,96.1925,96.2306,96.1544,96.1639,34808.0
2023-08-01 14:50:00,100.98,101.03,100.97,101.0,40314.0,96.1639,96.2115,96.1544,96.1829,40314.0
2023-08-01 14:55:00,101.0,101.12,100.95,101.12,97173.0,96.1829,96.2972,96.1353,96.2972,97173.0
2023-08-01 15:00:00,101.12,101.23,101.1,101.2,29400.0,96.2972,96.402,96.2782,96.3734,29400.0
2023-08-01 15:05:00,101.21,101.32,101.19,101.3,43183.0,96.3829,96.4877,96.3639,96.4686,43183.0
2023-08-01 15:10:00,101.3,101.38,101.25,101.34,48755.0,96.4686,96.5448,96.421,96.5067,48755.0
2023-08-01 15:15:00,101.34,101.34,101.14,101.16,54120.0,96.5067,96.5067,96.3163,96.3353,54120.0
2023-08-01 15:20:00,101.16,101.2,101.11,101.13,44977.0,96.3353,96.3734,96.2877,96.3067,44977.0
2023-08-01 15:25:00,101.15,101.17,101.06,101.13,54312.0,96.3258,96.3448,96.2401,96.3067,54312.0
2023-08-01 15:30:00,101.12,101.23,101.07,101.18,57890.0,96.2972,96.402,96.2496,96.3543,57890.0
2023-08-01 15:35:00,101.19,101.24,101.16,101.2,70902.0,96.3639,96.4115,96.3353,96.3734,70902.0
2023-08-01 15:40:00,101.2,101.21,101.11,101.19,86455.0,96.3734,96.3829,96.2877,96.3639,86455.0
2023-08-01 15:45:00,101.19,101.31,101.17,101.27,97494.0,96.3639,96.4781,96.3448,96.4401,97494.0
2023-08-01 15:50:00,101.28,101.46,101.26,101.41,167220.0,96.4496,96.621,96.4305,96.5734,167220.0
2023-08-01 15:55:00,101.41,101.43,101.21,101.28,430167.0,96.5734,96.5924,96.3829,96.4496,430167.0
2023-08-02 09:30:00,100.5,100.78,99.29,100.66,461180.0,95.7068,95.9734,94.5545,95.8592,461180.0
2023-08-02 09:35:00,100.6,101.53,100.37,101.0,306432.0,95.802,96.6877,95.583,96.1829,306432.0
2023-08-02 09:40:00,101.01,102.39,100.93,101.93,361877.0,96.1925,97.5066,96.1163,97.0686,361877.0
2023-08-02 09:45:00,101.94,102.67,101.81,102.57,242139.0,97.0781,97.7733,96.9543,97.6781,242139.0
2023-08-02 09:50:00,102.57,102.62,102.03,102.6,178491.0,97.6781,97.7257,97.1638,97.7066,178491.0
2023-08-02 09:55:00,102.6,102.99,102.52,102.96,209732.0,97.7066,98.078,97.6304,98.0495,209732.0
2023-08-02 10:00:00,102.98,102.98,101.89,102.32,178435.0,98.0685,98.0685,97.0305,97.44,178435.0
2023-08-02 10:05:00,102.3,102.63,102.2,102.5,115596.0,97.4209,97.7352,97.3257,97.6114,115596.0
2023-08-02 10:10:00,102.53,102.66,102.34,102.41,143252.0,97.64,97.7638,97.459,97.5257,143252.0
2023-08-02 10:15:00,102.35,102.72,102.3,102.5,97296.0,97.4685,97.8209,97.4209,97.6114,97296.0
2023-08-02 10:20:00,102.5,102.95,102.46,102.79,179959.0,97.6114,98.0399,97.5733,97.8876,179959.0
2023-08-02 10:25:00,102.79,103.07,102.77,102.99,144871.0,97.8876,98.1542,97.8685,98.078,144871.0
2023-08-02 10:30:00,102.99,103.42,102.98,103.33,134150.0,98.078,98.4875,98.0685,98.4018,134150.0
2023-08-02 10:35:00,103.38,103.48,103.15,103.21,121452.0,98.4494,98.5447,98.2304,98.2875,121452.0
2023-08-02 10:40:00,103.22,103.69,103.18,103.64,135934.0,98.2971,98.7446,98.259,98.697,135934.0
2023-08-02 10:45:00,103.62,103.99,103.47,103.95,225790.0,98.678,99.0303,98.5351,98.9922,225790.0
2023-08-02 10:50:00,103.97,104.46,103.86,104.34,348989.0,99.0113,99.4779,98.9065,99.3636,348989.0
2023-08-02 10:55:00,104.35,104.44,103.27,103.4,331738.0,99.3732,99.4589,98.3447,98.4685,331738.0
2023-08-02 11:00:00,103.39,103.92,103.19,103.72,251180.0,98.4589,98.9637,98.2685,98.7732,251180.0
2023-08-02 11:05:00,103.72,104.0,103.72,103.85,148297.0,98.7732,99.0399,98.7732,98.897,148297.0
2023-08-02 11:10:00,103.81,104.33,103.77,104.26,165438.0,98.8589,99.3541,98.8208,99.2875,165438.0
2023-08-02 11:15:00,104.26,104.28,104.0,104.08,155690.0,99.2875,99.3065,99.0399,99.116,155690.0
2023-08-02 11:20:00,104.08,104.39,103.99,104.34,113280.0,99.116,99.4113,99.0303,99.3636,113280.0
2023-08-02 11:25:00,104.35,104.44,103.76,103.95,109944.0,99.3732,99.4589,98.8113,98.9922,109944.0
2023-08-02 11:30:00,103.93,104.14,103.78,104.09,107391.0,98.9732,99.1732,98.8303,99.1256,107391.0
2023-08-02 11:35:00,104.08,104.44,104.08,104.13,95482.0,99.116,99.4589,99.116,99.1637,95482.0
2023-08-02 11:40:00,104.13,104.18,103.99,104.06,80486.0,99.1637,99.2113,99.0303,99.097,80486.0
2023-08-02 11:45:00,104.03,104.09,103.89,104.0,192753.0,99.0684,99.1256,98.9351,99.0399,192753.0
2023-08-02 11:50:00,104.0,104.14,103.84,104.02,136055.0,99.0399,99.1732,98.8875,99.0589,136055.0
2023-08-02 11:55:00,104.01,104.01,103.86,103.88,54329.0,99.0494,99.0494,98.9065,98.9256,54329.0
2023-08-02 12:00:00,103.88,103.97,103.83,103.9,70770.0,98.9256,99.0113,98.878,98.9446,70770.0
2023-08-02 12:05:00,103.9,104.06,103.86,103.94,69759.0,98.9446,99.097,98.9065,98.9827,69759.0
2023-08-02 12:10:00,103.94,103.98,103.86,103.95,55265.0,98.9827,99.0208,98.9065,98.9922,55265.0
2023-08-02 12:15:00,103.95,103.97,103.86,103.96,65721.0,98.9922,99.0113,98.9065,99.0018,65721.0
2023-08-02 12:20:00,103.96,104.02,103.86,103.92,72869.0,99.0018,99.0589,98.9065,98.9637,72869.0
2023-08-02 12:25:00,103.92,103.98,103.69,103.71,108843.0,98.9637,99.0208,98.7446,98.7637,108843.0
2023-08-02 12:30:00,103.7,103.95,103.69,103.88,73883.0,98.7542,98.9922,98.7446,98.9256,73883.0
2023-08-02 12:35:00,103.87,103.95,103.82,103.9,51926.0,98.9161,98.9922,98.8684,98.9446,51926.0
2023-08-02 12:40:00,103.9,103.9,103.75,103.83,60308.0,98.9446,98.9446,98.8018,98.878,60308.0
2023-08-02 12:45:00,103.83,103.93,103.8,103.9,47745.0,98.878,98.9732,98.8494,98.9446,47745.0
2023-08-02 12:50:00,103.9,103.92,103.83,103.89,37103.0,98.9446,98.9637,98.878,98.9351,37103.0
2023-08-02 12:55:00,103.88,103.92,103.8,103.82,46750.0,98.9256,98.9637,98.8494,98.8684,46750.0
2023-08-02 13:00:00,103.81,103.92,103.8,103.91,27155.0,98.8589,98.9637,98.8494,98.9541,27155.0
2023-08-02 13:05:00,103.92,103.92,103.85,103.87,60244.0,98.9637,98.9637,98.897,98.9161,60244.0
2023-08-02 13:10:00,103.86,103.91,103.74,103.82,60595.0,98.9065,98.9541,98.7923,98.8684,60595.0
2023-08-02 13:15:00,103.81,103.91,103.78,103.87,47208.0,98.8589,98.9541,98.8303,98.9161,47208.0
2023-08-02 13:20:00,103.87,103.9,103.75,103.79,58238.0,98.9161,98.9446,98.8018,98.8399,58238.0
2023-08-02 13:25:00,103.79,103.87,103.67,103.87,40571.0,98.8399,98.9161,98.7256,98.9161,40571.0
2023-08-02 13:30:00,103.87,103.94,103.72,103.75,54349.0,98.9161,98.9827,98.7732,98.8018,54349.0
2023-08-02 13:35:00,103.77,103.82,103.72,103.73,28901.0,98.8208,98.8684,98.7732,98.7827,28901.0
2023-08-02 13:40:00,103.73,103.73,103.37,103.46,59155.0,98.7827,98.7827,98.4399,98.5256,59155.0
2023-08-02 13:45:00,103.47,103.47,103.28,103.28,53766.0,98.5351,98.5351,98.3542,98.3542,53766.0
2023-08-02 13:50:00,103.28,103.34,103.09,103.09,45230.0,98.3542,98.4113,98.1733,98.1733,45230.0
2023-08-02 13:55:00,103.08,103.35,103.04,103.17,98207.0,98.1637,98.4209,98.1256,98.2494,98207.0
2023-08-02 14:00:00,103.11,103.25,103.01,103.03,69699.0,98.1923,98.3256,98.0971,98.1161,69699.0
2023-08-02 14:05:00,103.04,103.08,102.91,103.02,39174.0,98.1256,98.1637,98.0018,98.1066,39174.0
2023-08-02 14:10:00,103.03,103.12,102.9,102.99,59857.0,98.1161,98.2018,97.9923,98.078,59857.0
2023-08-02 14:15:00,102.98,103.27,102.92,103.19,74344.0,98.0685,98.3447,98.0114,98.2685,74344.0
2023-08-02 14:20:00,103.19,103.23,103.01,103.03,33801.0,98.2685,98.3066,98.0971,98.1161,33801.0
2023-08-02 14:25:00,103.05,103.05,102.89,102.91,43335.0,98.1352,98.1352,97.9828,98.0018,43335.0
2023-08-02 14:30:00,102.92,102.98,102.68,102.7,59233.0,98.0114,98.0685,97.7828,97.8019,59233.0
2023-08-02 14:35:00,102.69,102.7,102.35,102.4,124824.0,97.7923,97.8019,97.4685,97.5162,124824.0
2023-08-02 14:40:00,102.4,102.43,102.12,102.13,74782.0,97.5162,97.5447,97.2495,97.259,74782.0
2023-08-02 14:45:00,102.12,102.46,102.08,102.33,101045.0,97.2495,97.5733,97.2114,97.4495,101045.0
2023-08-02 14:50:00,102.34,102.44,102.19,102.19,42178.0,97.459,97.5543,97.3162,97.3162,42178.0
2023-08-02 14:55:00,102.18,102.25,102.11,102.19,45029.0,97.3067,97.3733,97.24,97.3162,45029.0
2023-08-02 15:00:00,102.18,102.35,102.16,102.33,75164.0,97.3067,97.4685,97.2876,97.4495,75164.0
2023-08-02 15:05:00,102.33,102.36,102.2,102.26,49185.0,97.4495,97.4781,97.3257,97.3828,49185.0
2023-08-02 15:10:00,102.26,102.28,102.06,102.12,57605.0,97.3828,97.4019,97.1924,97.2495,57605.0
2023-08-02 15:15:00,102.13,102.13,101.78,101.95,139313.0,97.259,97.259,96.9257,97.0876,139313.0
2023-08-02 15:20:00,101.97,102.08,101.87,101.96,78380.0,97.1067,97.2114,97.0114,97.0971,78380.0
2023-08-02 15:25:00,101.96,102.06,101.83,102.0,67769.0,97.0971,97.1924,96.9733,97.1352,67769.0
2023-08-02 15:30:00,102.01,102.16,101.98,102.06,82888.0,97.1448,97.2876,97.1162,97.1924,82888.0
2023-08-02 15:35:00,102.06,102.24,102.06,102.19,74090.0,97.1924,97.3638,97.1924,97.3162,74090.0
2023-08-02 15:40:00,102.2,102.37,102.12,102.32,107740.0,97.3257,97.4876,97.2495,97.44,107740.0
2023-08-02 15:45:00,102.33,102.35,102.14,102.16,111005.0,97.4495,97.4685,97.2686,97.2876,111005.0
2023-08-02 15:50:00,102.15,102.42,102.03,102.07,274482.0,97.2781,97.5352,97.1638,97.2019,274482.0
2023-08-02 15:55:00,102.08,102.31,101.99,102.17,641203.0,97.2114,97.4305,97.1257,97.2971,641203.0
2023-08-03 09:30:00,101.94,102.15,101.44,101.81,140893.0,97.0781,97.2781,96.6019,96.9543,140893.0
2023-08-03 09:35:00,101.74,102.02,101.69,101.76,39826.0,96.8876,97.1543,96.84,96.9067,39826.0
2023-08-03 09:40:00,101.76,102.64,101.76,102.45,44965.0,96.9067,97.7447,96.9067,97.5638,44965.0
2023-08-03 09:45:00,102.41,102.42,102.23,102.36,27896.0,97.5257,97.5352,97.3543,97.4781,27896.0
2023-08-03 09:50:00,102.36,102.54,102.28,102.41,27746.0,97.4781,97.6495,97.4019,97.5257,27746.0
2023-08-03 09:55:00,102.42,102.51,102.32,102.47,28318.0,97.5352,97.6209,97.44,97.5828,28318.0
2023-08-03 10:00:00,102.43,102.5,102.32,102.44,44934.0,97.5447,97.6114,97.44,97.5543,44934.0
2023-08-03 10:05:00,102.45,102.47,102.25,102.26,39155.0,97.5638,97.5828,97.3733,97.3828,39155.0
2023-08-03 10:10:00,102.28,102.32,102.16,102.27,41444.0,97.4019,97.44,97.2876,97.3924,41444.0
2023-08-03 10:15:00,102.28,102.32,102.16,102.31,35195.0,97.4019,97.44,97.2876,97.4305,35195.0
2023-08-03 10:20:00,102.31,102.38,102.23,102.27,42497.0,97.4305,97.4971,97.3543,97.3924,42497.0
2023-08-03 10:25:00,102.27,102.32,102.1,102.19,53549.0,97.3924,97.44,97.2305,97.3162,53549.0
2023-08-03 10:30:00,102.19,102.43,102.13,102.4,42616.0,97.3162,97.5447,97.259,97.5162,42616.0
2023-08-03 10:35:00,102.43,102.63,102.38,102.62,54270.0,97.5447,97.7352,97.4971,97.7257,54270.0
2023-08-03 10:40:00,102.59,102.68,102.53,102.63,32768.0,97.6971,97.7828,97.64,97.7352,32768.0
2023-08-03 10:45:00,102.63,102.65,102.44,102.48,30906.0,97.7352,97.7542,97.5543,97.5923,30906.0
2023-08-03 10:50:00,102.49,102.5,102.33,102.39,24809.0,97.6019,97.6114,97.4495,97.5066,24809.0
2023-08-03 10:55:00,102.39,102.57,102.29,102.47,28228.0,97.5066,97.6781,97.4114,97.5828,28228.0
2023-08-03 11:00:00,102.49,102.51,102.38,102.48,17934.0,97.6019,97.6209,97.4971,97.5923,17934.0
2023-08-03 11:05:00,102.49,102.68,102.46,102.65,28789.0,97.6019,97.7828,97.5733,97.7542,28789.0
2023-08-03 11:10:00,102.65,102.66,102.53,102.6,21617.0,97.7542,97.7638,97.64,97.7066,21617.0
2023-08-03 11:15:00,102.61,102.74,102.58,102.72,31620.0,97.7161,97.8399,97.6876,97.8209,31620.0
2023-08-03 11:20:00,102.73,102.74,102.55,102.6,31062.0,97.8304,97.8399,97.659,97.7066,31062.0
2023-08-03 11:25:00,102.6,102.61,102.45,102.5,30014.0,97.7066,97.7161,97.5638,97.6114,30014.0
2023-08-03 11:30:00,102.51,102.53,102.32,102.32,23386.0,97.6209,97.64,97.44,97.44,23386.0
2023-08-03 11:35:00,102.33,102.44,102.25,102.33,35245.0,97.4495,97.5543,97.3733,97.4495,35245.0
2023-08-03 11:40:00,102.33,102.36,102.26,102.32,25647.0,97.4495,97.4781,97.3828,97.44,25647.0
2023-08-03 11:45:00,102.32,102.45,102.28,102.44,28794.0,97.44,97.5638,97.4019,97.5543,28794.0
2023-08-03 11:50:00,102.44,102.52,102.37,102.46,30211.0,97.5543,97.6304,97.4876,97.5733,30211.0
2023-08-03 11:55:00,102.45,102.46,102.3,102.38,32826.0,97.5638,97.5733,97.4209,97.4971,32826.0
2023-08-03 12:00:00,102.37,102.44,102.28,102.36,29814.0,97.4876,97.5543,97.4019,97.4781,29814.0
2023-08-03 12:05:00,102.38,102.46,102.36,102.37,19270.0,97.4971,97.5733,97.4781,97.4876,19270.0
2023-08-03 12:10:00,102.37,102.42,102.33,102.41,21966.0,97.4876,97.5352,97.4495,97.5257,21966.0
2023-08-03 12:15:00,102.41,102.48,102.36,102.48,24226.0,97.5257,97.5923,97.4781,97.5923,24226.0
2023-08-03 12:20:00,102.48,102.64,102.48,102.64,37211.0,97.5923,97.7447,97.5923,97.7447,37211.0
2023-08-03 12:25:00,102.64,102.79,102.64,102.79,24544.0,97.7447,97.8876,97.7447,97.8876,24544.0
2023-08-03 12:30:00,102.79,102.8,102.66,102.76,28664.0,97.8876,97.8971,97.7638,97.859,28664.0
2023-08-03 12:35:00,102.76,102.79,102.71,102.74,21437.0,97.859,97.8876,97.8114,97.8399,21437.0
2023-08-03 12:40:00,102.74,102.84,102.72,102.8,26155.0,97.8399,97.9352,97.8209,97.8971,26155.0
2023-08-03 12:45:00,102.81,102.9,102.79,102.89,26695.0,97.9066,97.9923,97.8876,97.9828,26695.0
2023-08-03 12:50:00,102.89,102.9,102.79,102.8,25006.0,97.9828,97.9923,97.8876,97.8971,25006.0
2023-08-03 12:55:00,102.79,102.84,102.69,102.69,25267.0,97.8876,97.9352,97.7923,97.7923,25267.0
2023-08-03 13:00:00,102.7,102.7,102.56,102.6,17056.0,97.8019,97.8019,97.6685,97.7066,17056.0
2023-08-03 13:05:00,102.58,102.59,102.5,102.57,25940.0,97.6876,97.6971,97.6114,97.6781,25940.0
2023-08-03 13:10:00,102.58,102.63,102.57,102.62,22727.0,97.6876,97.7352,97.6781,97.7257,22727.0
2023-08-03 13:15:00,102.62,102.62,102.49,102.55,43621.0,97.7257,97.7257,97.6019,97.659,43621.0
2023-08-03 13:20:00,102.57,102.62,102.56,102.59,13223.0,97.6781,97.7257,97.6685,97.6971,13223.0
2023-08-03 13:25:00,102.59,102.7,102.57,102.6,26461.0,97.6971,97.8019,97.6781,97.7066,26461.0
2023-08-03 13:30:00,102.61,102.61,102.5,102.54,23610.0,97.7161,97.7161,97.6114,97.6495,23610.0
2023-08-03 13:35:00,102.53,102.53,102.35,102.48,79071.0,97.64,97.64,97.4685,97.5923,79071.0
2023-08-03 13:40:00,102.48,102.5,102.35,102.35,24539.0,97.5923,97.6114,97.4685,97.4685,24539.0
2023-08-03 13:45:00,102.35,102.43,102.34,102.4,25331.0,97.4685,97.5447,97.459,97.5162,25331.0
2023-08-03 13:50:00,102.42,102.51,102.42,102.5,29697.0,97.5352,97.6209,97.5352,97.6114,29697.0
2023-08-03 13:55:00,102.5,102.51,102.35,102.39,26226.0,97.6114,97.6209,97.4685,97.5066,26226.0
2023-08-03 14:00:00,102.39,102.53,102.34,102.53,43283.0,97.5066,97.64,97.459,97.64,43283.0
2023-08-03 14:05:00,102.52,102.56,102.49,102.51,19908.0,97.6304,97.6685,97.6019,97.6209,19908.0
2023-08-03 14:10:00,102.51,102.63,102.49,102.49,27815.0,97.6209,97.7352,97.6019,97.6019,27815.0
2023-08-03 14:15:00,102.48,102.61,102.48,102.6,18890.0,97.5923,97.7161,97.5923,97.7066,18890.0
2023-08-03 14:20:00,102.61,102.75,102.59,102.75,34009.0,97.7161,97.8495,97.6971,97.8495,34009.0
2023-08-03 14:25:00,102.75,102.78,102.63,102.69,51571.0,97.8495,97.878,97.7352,97.7923,51571.0
2023-08-03 14:30:00,102.7,102.71,102.59,102.64,23803.0,97.8019,97.8114,97.6971,97.7447,23803.0
2023-08-03 14:35:00,102.65,102.66,102.48,102.51,47178.0,97.7542,97.7638,97.5923,97.6209,47178.0
2023-08-03 14:40:00,102.53,102.62,102.53,102.56,16981.0,97.64,97.7257,97.64,97.6685,16981.0
2023-08-03 14:45:00,102.56,102.64,102.5,102.51,45389.0,97.6685,97.7447,97.6114,97.6209,45389.0
2023-08-03 14:50:00,102.5,102.57,102.49,102.56,20587.0,97.6114,97.6781,97.6019,97.6685,20587.0
2023-08-03 14:55:00,102.56,102.56,102.42,102.43,23400.0,97.6685,97.6685,97.5352,97.5447,23400.0
2023-08-03 15:00:00,102.43,102.5,102.33,102.48,28841.0,97.5447,97.6114,97.4495,97.5923,28841.0
2023-08-03 15:05:00,102.47,102.47,102.28,102.3,32390.0,97.5828,97.5828,97.4019,97.4209,32390.0
2023-08-03 15:10:00,102.3,102.32,102.17,102.22,31729.0,97.4209,97.44,97.2971,97.3447,31729.0
2023-08-03 15:15:00,102.22,102.29,102.12,102.27,35442.0,97.3447,97.4114,97.2495,97.3924,35442.0
2023-08-03 15:20:00,102.27,102.34,102.27,102.3,30910.0,97.3924,97.459,97.3924,97.4209,30910.0
2023-08-03 15:25:00,102.31,102.34,102.24,102.32,36835.0,97.4305,97.459,97.3638,97.44,36835.0
2023-08-03 15:30:00,102.32,102.42,102.32,102.39,32755.0,97.44,97.5352,97.44,97.5066,32755.0
2023-08-03 15:35:00,102.38,102.4,102.22,102.27,49535.0,97.4971,97.5162,97.3447,97.3924,49535.0
2023-08-03 15:40:00,102.27,102.33,102.26,102.28,40351.0,97.3924,97.4495,97.3828,97.4019,40351.0
2023-08-03 15:45:00,102.28,102.38,102.26,102.32,53964.0,97.4019,97.4971,97.3828,97.44,53964.0
2023-08-03 15:50:00,102.32,102.44,102.27,102.35,116828.0,97.44,97.5543,97.3924,97.4685,116828.0
2023-08-03 15:55:00,102.35,102.56,102.3,102.32,372940.0,97.4685,97.6685,97.4209,97.44,372940.0
2023-08-04 09:30:00,102.96,103.06,102.69,103.0,115956.0,98.0495,98.1447,97.7923,98.0875,115956.0
2023-08-04 09:35:00,102.99,102.99,102.34,102.71,41026.0,98.078,98.078,97.459,97.8114,41026.0
2023-08-04 09:40:00,102.76,102.98,102.76,102.81,20724.0,97.859,98.0685,97.859,97.9066,20724.0
2023-08-04 09:45:00,102.79,102.88,102.72,102.82,17773.0,97.8876,97.9733,97.8209,97.9161,17773.0
2023-08-04 09:50:00,102.89,102.93,102.66,102.79,28632.0,97.9828,98.0209,97.7638,97.8876,28632.0
2023-08-04 09:55:00,102.76,102.78,102.47,102.54,31752.0,97.859,97.878,97.5828,97.6495,31752.0
2023-08-04 10:00:00,102.57,102.68,102.47,102.49,25424.0,97.6781,97.7828,97.5828,97.6019,25424.0
2023-08-04 10:05:00,102.5,102.56,102.37,102.56,25028.0,97.6114,97.6685,97.4876,97.6685,25028.0
2023-08-04 10:10:00,102.57,102.62,102.47,102.48,33918.0,97.6781,97.7257,97.5828,97.5923,33918.0
2023-08-04 10:15:00,102.5,102.51,102.38,102.49,26385.0,97.6114,97.6209,97.4971,97.6019,26385.0
2023-08-04 10:20:00,102.48,102.59,102.48,102.56,27361.0,97.5923,97.6971,97.5923,97.6685,27361.0
2023-08-04 10:25:00,102.57,102.7,102.56,102.64,17778.0,97.6781,97.8019,97.6685,97.7447,17778.0
2023-08-04 10:30:00,102.63,102.76,102.57,102.67,21662.0,97.7352,97.859,97.6781,97.7733,21662.0
2023-08-04 10:35:00,102.69,102.77,102.67,102.7,19738.0,97.7923,97.8685,97.7733,97.8019,19738.0
2023-08-04 10:40:00,102.72,102.98,102.7,102.95,48194.0,97.8209,98.0685,97.8019,98.0399,48194.0
2023-08-04 10:45:00,102.95,102.99,102.9,102.91,21917.0,98.0399,98.078,97.9923,98.0018,21917.0
2023-08-04 10:50:00,102.91,102.99,102.84,102.98,34099.0,98.0018,98.078,97.9352,98.0685,34099.0
2023-08-04 10:55:00,102.98,103.03,102.94,102.96,42840.0,98.0685,98.1161,98.0304,98.0495,42840.0
2023-08-04 11:00:00,102.97,102.98,102.7,102.71,36951.0,98.059,98.0685,97.8019,97.8114,36951.0
2023-08-04 11:05:00,102.71,102.73,102.59,102.63,25480.0,97.8114,97.8304,97.6971,97.7352,25480.0
2023-08-04 11:10:00,102.64,102.7,102.56,102.7,20357.0,97.7447,97.8019,97.6685,97.8019,20357.0
2023-08-04 11:15:00,102.7,102.77,102.65,102.77,14807.0,97.8019,97.8685,97.7542,97.8685,14807.0
2023-08-04 11:20:00,102.78,102.87,102.75,102.78,13700.0,97.878,97.9637,97.8495,97.878,13700.0
2023-08-04 11:25:00,102.78,102.91,102.77,102.89,22505.0,97.878,98.0018,97.8685,97.9828,22505.0
2023-08-04 11:30:00,102.9,102.91,102.73,102.75,19807.0,97.9923,98.0018,97.8304,97.8495,19807.0
2023-08-04 11:35:00,102.74,102.83,102.71,102.76,14636.0,97.8399,97.9257,97.8114,97.859,14636.0
2023-08-04 11:40:00,102.75,102.89,102.71,102.85,18127.0,97.8495,97.9828,97.8114,97.9447,18127.0
2023-08-04 11:45:00,102.84,102.89,102.77,102.8,22200.0,97.9352,97.9828,97.8685,97.8971,22200.0
2023-08-04 11:50:00,102.79,102.82,102.69,102.72,12627.0,97.8876,97.9161,97.7923,97.8209,12627.0
2023-08-04 11:55:00,102.73,102.79,102.7,102.75,22378.0,97.8304,97.8876,97.8019,97.8495,22378.0
2023-08-04 12:00:00,102.75,102.87,102.75,102.8,25246.0,97.8495,97.9637,97.8495,97.8971,25246.0
2023-08-04 12:05:00,102.8,102.85,102.69,102.73,17219.0,97.8971,97.9447,97.7923,97.8304,17219.0
2023-08-04 12:10:00,102.72,102.78,102.68,102.77,18437.0,97.8209,97.878,97.7828,97.8685,18437.0
2023-08-04 12:15:00,102.78,102.82,102.75,102.81,15214.0,97.878,97.9161,97.8495,97.9066,15214.0
2023-08-04 12:20:00,102.81,102.97,102.78,102.97,30281.0,97.9066,98.059,97.878,98.059,30281.0
2023-08-04 12:25:00,102.98,103.13,102.98,103.12,42367.0,98.0685,98.2113,98.0685,98.2018,42367.0
2023-08-04 12:30:00,103.15,103.15,103.04,103.04,11643.0,98.2304,98.2304,98.1256,98.1256,11643.0
2023-08-04 12:35:00,103.03,103.04,102.98,102.99,10711.0,98.1161,98.1256,98.0685,98.078,10711.0
2023-08-04 12:40:00,103.0,103.12,102.99,103.12,10988.0,98.0875,98.2018,98.078,98.2018,10988.0
2023-08-04 12:45:00,103.14,103.15,103.07,103.13,16373.0,98.2209,98.2304,98.1542,98.2113,16373.0
2023-08-04 12:50:00,103.14,103.14,103.06,103.08,13128.0,98.2209,98.2209,98.1447,98.1637,13128.0
2023-08-04 12:55:00,103.09,103.09,102.93,103.0,11888.0,98.1733,98.1733,98.0209,98.0875,11888.0
2023-08-04 13:00:00,103.02,103.05,102.94,102.94,14536.0,98.1066,98.1352,98.0304,98.0304,14536.0
2023-08-04 13:05:00,102.94,102.94,102.8,102.82,12130.0,98.0304,98.0304,97.8971,97.9161,12130.0
2023-08-04 13:10:00,102.81,102.84,102.79,102.83,12592.0,97.9066,97.9352,97.8876,97.9257,12592.0
2023-08-04 13:15:00,102.83,102.83,102.77,102.83,10566.0,97.9257,97.9257,97.8685,97.9257,10566.0
2023-08-04 13:20:00,102.81,102.82,102.76,102.78,10537.0,97.9066,97.9161,97.859,97.878,10537.0
2023-08-04 13:25:00,102.78,102.78,102.61,102.63,23937.0,97.878,97.878,97.7161,97.7352,23937.0
2023-08-04 13:30:00,102.64,102.73,102.63,102.64,9477.0,97.7447,97.8304,97.7352,97.7447,9477.0
2023-08-04 13:35:00,102.64,102.65,102.57,102.59,16368.0,97.7447,97.7542,97.6781,97.6971,16368.0
2023-08-04 13:40:00,102.58,102.6,102.51,102.52,12579.0,97.6876,97.7066,97.6209,97.6304,12579.0
2023-08-04 13:45:00,102.52,102.66,102.52,102.6,16704.0,97.6304,97.7638,97.6304,97.7066,16704.0
2023-08-04 13:50:00,102.59,102.59,102.46,102.47,16881.0,97.6971,97.6971,97.5733,97.5828,16881.0
2023-08-04 13:55:00,102.45,102.49,102.36,102.36,15023.0,97.5638,97.6019,97.4781,97.4781,15023.0
2023-08-04 14:00:00,102.37,102.37,101.98,102.0,39037.0,97.4876,97.4876,97.1162,97.1352,39037.0
2023-08-04 14:05:00,102.0,102.04,101.9,101.95,44493.0,97.1352,97.1733,97.04,97.0876,44493.0
2023-08-04 14:10:00,101.92,102.03,101.86,101.96,23623.0,97.0591,97.1638,97.0019,97.0971,23623.0
2023-08-04 14:15:00,101.96,101.96,101.66,101.75,38611.0,97.0971,97.0971,96.8115,96.8972,38611.0
2023-08-04 14:20:00,101.75,101.75,101.47,101.47,32448.0,96.8972,96.8972,96.6305,96.6305,32448.0
2023-08-04 14:25:00,101.47,101.53,101.35,101.35,38693.0,96.6305,96.6877,96.5162,96.5162,38693.0
2023-08-04 14:30:00,101.33,101.45,101.24,101.34,54047.0,96.4972,96.6115,96.4115,96.5067,54047.0
2023-08-04 14:35:00,101.33,101.4,101.2,101.22,38544.0,96.4972,96.5639,96.3734,96.3924,38544.0
2023-08-04 14:40:00,101.22,101.27,101.1,101.21,37931.0,96.3924,96.4401,96.2782,96.3829,37931.0
2023-08-04 14:45:00,101.19,101.2,101.05,101.09,30233.0,96.3639,96.3734,96.2306,96.2686,30233.0
2023-08-04 14:50:00,101.1,101.24,100.93,100.93,54961.0,96.2782,96.4115,96.1163,96.1163,54961.0
2023-08-04 14:55:00,100.92,101.07,100.82,100.96,76591.0,96.1068,96.2496,96.0115,96.1448,76591.0
2023-08-04 15:00:00,100.96,101.09,100.91,100.93,43766.0,96.1448,96.2686,96.0972,96.1163,43766.0
2023-08-04 15:05:00,100.92,100.97,100.72,100.75,47319.0,96.1068,96.1544,95.9163,95.9449,47319.0
2023-08-04 15:10:00,100.75,100.93,100.73,100.93,22336.0,95.9449,96.1163,95.9258,96.1163,22336.0
2023-08-04 15:15:00,100.94,101.03,100.89,100.96,25102.0,96.1258,96.2115,96.0782,96.1448,25102.0
2023-08-04 15:20:00,100.96,100.96,100.82,100.84,31397.0,96.1448,96.1448,96.0115,96.0306,31397.0
2023-08-04 15:25:00,100.83,100.89,100.75,100.82,44610.0,96.021,96.0782,95.9449,96.0115,44610.0
2023-08-04 15:30:00,100.83,100.92,100.79,100.86,63755.0,96.021,96.1068,95.983,96.0496,63755.0
2023-08-04 15:35:00,100.86,100.9,100.7,100.72,58140.0,96.0496,96.0877,95.8972,95.9163,58140.0
2023-08-04 15:40:00,100.72,100.8,100.66,100.7,90192.0,95.9163,95.9925,95.8592,95.8972,90192.0
2023-08-04 15:45:00,100.69,100.82,100.67,100.7,139080.0,95.8877,96.0115,95.8687,95.8972,139080.0
2023-08-04 15:50:00,100.69,100.81,100.52,100.54,159130.0,95.8877,96.002,95.7258,95.7449,159130.0
2023-08-04 15:55:00,100.54,100.7,100.54,100.69,366591.0,95.7449,95.8972,95.7449,95.8877,366591.0
2023-08-07 09:30:00,101.37,101.82,101.12,101.67,93127.0,96.5353,96.9638,96.2972,96.821,93127.0
2023-08-07 09:35:00,101.71,101.86,101.69,101.7,28704.0,96.8591,97.0019,96.84,96.8495,28704.0
2023-08-07 09:40:00,101.7,101.78,101.41,101.47,19900.0,96.8495,96.9257,96.5734,96.6305,19900.0
2023-08-07 09:45:00,101.49,101.71,101.48,101.65,19322.0,96.6496,96.8591,96.64,96.8019,19322.0
2023-08-07 09:50:00,101.65,101.76,101.55,101.61,19499.0,96.8019,96.9067,96.7067,96.7638,19499.0
2023-08-07 09:55:00,101.59,101.68,101.49,101.63,23294.0,96.7448,96.8305,96.6496,96.7829,23294.0
2023-08-07 10:00:00,101.62,101.66,101.36,101.42,45568.0,96.7734,96.8115,96.5258,96.5829,45568.0
2023-08-07 10:05:00,101.44,101.67,101.42,101.66,27320.0,96.6019,96.821,96.5829,96.8115,27320.0
2023-08-07 10:10:00,101.67,101.74,101.54,101.59,32386.0,96.821,96.8876,96.6972,96.7448,32386.0
2023-08-07 10:15:00,101.58,101.66,101.5,101.58,28777.0,96.7353,96.8115,96.6591,96.7353,28777.0
2023-08-07 10:20:00,101.6,101.6,101.49,101.6,22445.0,96.7543,96.7543,96.6496,96.7543,22445.0
2023-08-07 10:25:00,101.59,101.6,101.28,101.36,22927.0,96.7448,96.7543,96.4496,96.5258,22927.0
2023-08-07 10:30:00,101.35,101.38,101.22,101.36,18400.0,96.5162,96.5448,96.3924,96.5258,18400.0
2023-08-07 10:35:00,101.36,101.41,101.12,101.12,45415.0,96.5258,96.5734,96.2972,96.2972,45415.0
2023-08-07 10:40:00,101.12,101.28,101.12,101.17,29347.0,96.2972,96.4496,96.2972,96.3448,29347.0
2023-08-07 10:45:00,101.15,101.2,101.08,101.15,18918.0,96.3258,96.3734,96.2591,96.3258,18918.0
2023-08-07 10:50:00,101.17,101.17,101.06,101.11,23342.0,96.3448,96.3448,96.2401,96.2877,23342.0
2023-08-07 10:55:00,101.1,101.28,101.1,101.17,42885.0,96.2782,96.4496,96.2782,96.3448,42885.0
2023-08-07 11:00:00,101.16,101.16,101.06,101.08,27940.0,96.3353,96.3353,96.2401,96.2591,27940.0
2023-08-07 11:05:00,101.1,101.12,100.94,101.03,25151.0,96.2782,96.2972,96.1258,96.2115,25151.0
2023-08-07 11:10:00,101.03,101.19,101.03,101.17,54170.0,96.2115,96.3639,96.2115,96.3448,54170.0
2023-08-07 11:15:00,101.17,101.27,101.09,101.09,33291.0,96.3448,96.4401,96.2686,96.2686,33291.0
2023-08-07 11:20:00,101.1,101.22,101.07,101.17,56574.0,96.2782,96.3924,96.2496,96.3448,56574.0
2023-08-07 11:25:00,101.15,101.24,101.08,101.23,25702.0,96.3258,96.4115,96.2591,96.402,25702.0
2023-08-07 11:30:00,101.22,101.23,101.05,101.14,45277.0,96.3924,96.402,96.2306,96.3163,45277.0
2023-08-07 11:35:00,101.15,101.19,101.06,101.08,27969.0,96.3258,96.3639,96.2401,96.2591,27969.0
2023-08-07 11:40:00,101.08,101.16,101.03,101.16,20971.0,96.2591,96.3353,96.2115,96.3353,20971.0
2023-08-07 11:45:00,101.15,101.29,101.11,101.12,47102.0,96.3258,96.4591,96.2877,96.2972,47102.0
2023-08-07 11:50:00,101.12,101.21,101.04,101.08,64485.0,96.2972,96.3829,96.221,96.2591,64485.0
2023-08-07 11:55:00,101.07,101.38,101.07,101.23,41526.0,96.2496,96.5448,96.2496,96.402,41526.0
2023-08-07 12:00:00,101.25,101.31,101.2,101.24,21282.0,96.421,96.4781,96.3734,96.4115,21282.0
2023-08-07 12:05:00,101.25,101.26,101.14,101.15,32878.0,96.421,96.4305,96.3163,96.3258,32878.0
2023-08-07 12:10:00,101.13,101.21,101.09,101.16,17456.0,96.3067,96.3829,96.2686,96.3353,17456.0
2023-08-07 12:15:00,101.17,101.21,101.12,101.19,44281.0,96.3448,96.3829,96.2972,96.3639,44281.0
2023-08-07 12:20:00,101.19,101.24,101.11,101.17,17379.0,96.3639,96.4115,96.2877,96.3448,17379.0
2023-08-07 12:25:00,101.18,101.36,101.17,101.22,40845.0,96.3543,96.5258,96.3448,96.3924,40845.0
2023-08-07 12:30:00,101.22,101.25,101.15,101.19,33997.0,96.3924,96.421,96.3258,96.3639,33997.0
2023-08-07 12:35:00,101.19,101.22,101.12,101.12,23931.0,96.3639,96.3924,96.2972,96.2972,23931.0
2023-08-07 12:40:00,101.11,101.22,101.09,101.22,17551.0,96.2877,96.3924,96.2686,96.3924,17551.0
2023-08-07 12:45:00,101.24,101.24,101.1,101.15,21528.0,96.4115,96.4115,96.2782,96.3258,21528.0
2023-08-07 12:50:00,101.15,101.32,101.1,101.31,51023.0,96.3258,96.4877,96.2782,96.4781,51023.0
2023-08-07 12:55:00,101.32,101.34,101.2,101.25,34469.0,96.4877,96.5067,96.3734,96.421,34469.0
2023-08-07 13:00:00,101.25,101.33,101.2,101.27,43858.0,96.421,96.4972,96.3734,96.4401,43858.0
2023-08-07 13:05:00,101.27,101.3,101.16,101.21,22528.0,96.4401,96.4686,96.3353,96.3829,22528.0
2023-08-07 13:10:00,101.21,101.23,101.11,101.11,19687.0,96.3829,96.402,96.2877,96.2877,19687.0
2023-08-07 13:15:00,101.12,101.18,101.06,101.18,14898.0,96.2972,96.3543,96.2401,96.3543,14898.0
2023-08-07 13:20:00,101.17,101.19,101.09,101.09,12632.0,96.3448,96.3639,96.2686,96.2686,12632.0
2023-08-07 13:25:00,101.09,101.1,101.03,101.06,20715.0,96.2686,96.2782,96.2115,96.2401,20715.0
2023-08-07 13:30:00,101.07,101.09,101.02,101.06,22274.0,96.2496,96.2686,96.202,96.2401,22274.0
2023-08-07 13:35:00,101.07,101.16,101.04,101.09,39808.0,96.2496,96.3353,96.221,96.2686,39808.0
2023-08-07 13:40:00,101.09,101.15,101.04,101.08,26067.0,96.2686,96.3258,96.221,96.2591,26067.0
2023-08-07 13:45:00,101.07,101.17,101.04,101.14,33467.0,96.2496,96.3448,96.221,96.3163,33467.0
2023-08-07 13:50:00,101.13,101.13,101.08,101.09,24702.0,96.3067,96.3067,96.2591,96.2686,24702.0
2023-08-07 13:55:00,101.09,101.13,101.03,101.08,24822.0,96.2686,96.3067,96.2115,96.2591,24822.0
2023-08-07 14:00:00,101.08,101.23,101.08,101.16,85826.0,96.2591,96.402,96.2591,96.3353,85826.0
2023-08-07 14:05:00,101.16,101.19,101.08,101.14,25186.0,96.3353,96.3639,96.2591,96.3163,25186.0
2023-08-07 14:10:00,101.14,101.26,101.14,101.19,38260.0,96.3163,96.4305,96.3163,96.3639,38260.0
2023-08-07 14:15:00,101.2,101.32,101.2,101.28,27889.0,96.3734,96.4877,96.3734,96.4496,27889.0
2023-08-07 14:20:00,101.3,101.3,101.18,101.23,26688.0,96.4686,96.4686,96.3543,96.402,26688.0
2023-08-07 14:25:00,101.24,101.25,101.18,101.23,22023.0,96.4115,96.421,96.3543,96.402,22023.0
2023-08-07 14:30:00,101.25,101.52,101.25,101.37,39505.0,96.421,96.6781,96.421,96.5353,39505.0
2023-08-07 14:35:00,101.37,101.4,101.2,101.31,80953.0,96.5353,96.5639,96.3734,96.4781,80953.0
2023-08-07 14:40:00,101.31,101.33,101.28,101.33,21517.0,96.4781,96.4972,96.4496,96.4972,21517.0
2023-08-07 14:45:00,101.33,101.35,101.27,101.33,21023.0,96.4972,96.5162,96.4401,96.4972,21023.0
2023-08-07 14:50:00,101.34,101.35,101.29,101.33,22403.0,96.5067,96.5162,96.4591,96.4972,22403.0
2023-08-07 14:55:00,101.33,101.44,101.3,101.39,27342.0,96.4972,96.6019,96.4686,96.5543,27342.0
2023-08-07 15:00:00,101.42,101.49,101.38,101.42,29197.0,96.5829,96.6496,96.5448,96.5829,29197.0
2023-08-07 15:05:00,101.44,101.48,101.23,101.29,82897.0,96.6019,96.64,96.402,96.4591,82897.0
2023-08-07 15:10:00,101.27,101.28,101.18,101.19,34651.0,96.4401,96.4496,96.3543,96.3639,34651.0
2023-08-07 15:15:00,101.18,101.24,101.17,101.19,29196.0,96.3543,96.4115,96.3448,96.3639,29196.0
2023-08-07 15:20:00,101.19,101.24,101.15,101.19,39813.0,96.3639,96.4115,96.3258,96.3639,39813.0
2023-08-07 15:25:00,101.18,101.22,101.1,101.16,64218.0,96.3543,96.3924,96.2782,96.3353,64218.0
2023-08-07 15:30:00,101.16,101.28,101.13,101.25,86821.0,96.3353,96.4496,96.3067,96.421,86821.0
2023-08-07 15:35:00,101.25,101.32,101.13,101.14,47439.0,96.421,96.4877,96.3067,96.3163,47439.0
2023-08-07 15:40:00,101.14,101.16,101.05,101.06,79067.0,96.3163,96.3353,96.2306,96.2401,79067.0
2023-08-07 15:45:00,101.06,101.25,101.04,101.2,113040.0,96.2401,96.421,96.221,96.3734,113040.0
2023-08-07 15:50:00,101.2,101.51,101.19,101.47,114187.0,96.3734,96.6686,96.3639,96.6305,114187.0
2023-08-07 15:55:00,101.47,101.8,101.47,101.74,407973.0,96.6305,96.9448,96.6305,96.8876,407973.0
2023-08-08 09:30:00,101.22,101.42,101.11,101.23,58546.0,96.3924,96.5829,96.2877,96.402,58546.0
2023-08-08 09:35:00,101.22,101.28,100.73,100.73,29849.0,96.3924,96.4496,95.9258,95.9258,29849.0
2023-08-08 09:40:00,100.75,100.9,100.59,100.66,20174.0,95.9449,96.0877,95.7925,95.8592,20174.0
2023-08-08 09:45:00,100.67,100.68,100.43,100.51,32263.0,95.8687,95.8782,95.6401,95.7163,32263.0
2023-08-08 09:50:00,100.49,100.67,100.45,100.66,32294.0,95.6973,95.8687,95.6592,95.8592,32294.0
2023-08-08 09:55:00,100.63,100.63,100.32,100.43,18225.0,95.8306,95.8306,95.5354,95.6401,18225.0
2023-08-08 10:00:00,100.4,100.64,100.39,100.51,18626.0,95.6116,95.8401,95.602,95.7163,18626.0
2023-08-08 10:05:00,100.55,100.6,100.34,100.37,37843.0,95.7544,95.802,95.5544,95.583,37843.0
2023-08-08 10:10:00,100.36,100.39,100.13,100.18,37530.0,95.5735,95.602,95.3544,95.402,37530.0
2023-08-08 10:15:00,100.17,100.21,100.1,100.12,25313.0,95.3925,95.4306,95.3259,95.3449,25313.0
2023-08-08 10:20:00,100.14,100.26,100.1,100.16,61979.0,95.364,95.4782,95.3259,95.383,61979.0
2023-08-08 10:25:00,100.16,100.21,100.12,100.17,41197.0,95.383,95.4306,95.3449,95.3925,41197.0
2023-08-08 10:30:00,100.16,100.16,100.01,100.08,22544.0,95.383,95.383,95.2402,95.3068,22544.0
2023-08-08 10:35:00,100.07,100.18,100.01,100.09,30542.0,95.2973,95.402,95.2402,95.3163,30542.0
2023-08-08 10:40:00,100.08,100.2,100.01,100.18,20198.0,95.3068,95.4211,95.2402,95.402,20198.0
2023-08-08 10:45:00,100.17,100.19,99.95,100.05,53992.0,95.3925,95.4116,95.183,95.2782,53992.0
2023-08-08 10:50:00,100.04,100.17,100.01,100.08,34602.0,95.2687,95.3925,95.2402,95.3068,34602.0
2023-08-08 10:55:00,100.06,100.07,99.89,99.9,26653.0,95.2878,95.2973,95.1259,95.1354,26653.0
2023-08-08 11:00:00,99.9,100.07,99.89,100.04,20195.0,95.1354,95.2973,95.1259,95.2687,20195.0
2023-08-08 11:05:00,100.04,100.11,99.94,100.1,34322.0,95.2687,95.3354,95.1735,95.3259,34322.0
2023-08-08 11:10:00,100.09,100.19,100.04,100.14,21714.0,95.3163,95.4116,95.2687,95.364,21714.0
2023-08-08 11:15:00,100.13,100.49,100.12,100.21,52815.0,95.3544,95.6973,95.3449,95.4306,52815.0
2023-08-08 11:20:00,100.21,100.33,100.18,100.24,11472.0,95.4306,95.5449,95.402,95.4592,11472.0
2023-08-08 11:25:00,100.25,100.29,100.17,100.23,13871.0,95.4687,95.5068,95.3925,95.4497,13871.0
2023-08-08 11:30:00,100.21,100.23,100.13,100.13,12306.0,95.4306,95.4497,95.3544,95.3544,12306.0
2023-08-08 11:35:00,100.14,100.35,100.13,100.31,12089.0,95.364,95.5639,95.3544,95.5258,12089.0
2023-08-08 11:40:00,100.31,100.34,100.19,100.33,18933.0,95.5258,95.5544,95.4116,95.5449,18933.0
2023-08-08 11:45:00,100.34,100.45,100.32,100.39,10029.0,95.5544,95.6592,95.5354,95.602,10029.0
2023-08-08 11:50:00,100.38,100.42,100.35,100.39,7249.0,95.5925,95.6306,95.5639,95.602,7249.0
2023-08-08 11:55:00,100.4,100.41,100.34,100.37,9927.0,95.6116,95.6211,95.5544,95.583,9927.0
2023-08-08 12:00:00,100.37,100.47,100.35,100.43,60664.0,95.583,95.6782,95.5639,95.6401,60664.0
2023-08-08 12:05:00,100.41,100.54,100.4,100.52,41334.0,95.6211,95.7449,95.6116,95.7258,41334.0
2023-08-08 12:10:00,100.52,100.55,100.45,100.51,34250.0,95.7258,95.7544,95.6592,95.7163,34250.0
2023-08-08 12:15:00,100.53,100.6,100.49,100.58,8581.0,95.7354,95.802,95.6973,95.783,8581.0
2023-08-08 12:20:00,100.57,100.57,100.5,100.56,9907.0,95.7734,95.7734,95.7068,95.7639,9907.0
2023-08-08 12:25:00,100.55,100.58,100.46,100.54,23113.0,95.7544,95.783,95.6687,95.7449,23113.0
2023-08-08 12:30:00,100.54,100.58,100.49,100.58,19175.0,95.7449,95.783,95.6973,95.783,19175.0
2023-08-08 12:35:00,100.59,100.62,100.51,100.54,9460.0,95.7925,95.8211,95.7163,95.7449,9460.0
2023-08-08 12:40:00,100.53,100.57,100.47,100.48,15823.0,95.7354,95.7734,95.6782,95.6877,15823.0
2023-08-08 12:45:00,100.48,100.49,100.41,100.44,14761.0,95.6877,95.6973,95.6211,95.6496,14761.0
2023-08-08 12:50:00,100.44,100.49,100.38,100.43,13326.0,95.6496,95.6973,95.5925,95.6401,13326.0
2023-08-08 12:55:00,100.44,100.46,100.39,100.43,11528.0,95.6496,95.6687,95.602,95.6401,11528.0
2023-08-08 13:00:00,100.43,100.52,100.43,100.51,8527.0,95.6401,95.7258,95.6401,95.7163,8527.0
2023-08-08 13:05:00,100.53,100.56,100.4,100.48,13277.0,95.7354,95.7639,95.6116,95.6877,13277.0
2023-08-08 13:10:00,100.48,100.51,100.43,100.51,8042.0,95.6877,95.7163,95.6401,95.7163,8042.0
2023-08-08 13:15:00,100.54,100.67,100.53,100.54,24118.0,95.7449,95.8687,95.7354,95.7449,24118.0
2023-08-08 13:20:00,100.57,100.65,100.46,100.46,8259.0,95.7734,95.8496,95.6687,95.6687,8259.0
2023-08-08 13:25:00,100.48,100.49,100.4,100.49,13094.0,95.6877,95.6973,95.6116,95.6973,13094.0
2023-08-08 13:30:00,100.51,100.55,100.42,100.42,12965.0,95.7163,95.7544,95.6306,95.6306,12965.0
2023-08-08 13:35:00,100.41,100.44,100.34,100.44,10217.0,95.6211,95.6496,95.5544,95.6496,10217.0
2023-08-08 13:40:00,100.44,100.5,100.42,100.43,12346.0,95.6496,95.7068,95.6306,95.6401,12346.0
2023-08-08 13:45:00,100.42,100.48,100.4,100.47,13525.0,95.6306,95.6877,95.6116,95.6782,13525.0
2023-08-08 13:50:00,100.46,100.55,100.46,100.51,12811.0,95.6687,95.7544,95.6687,95.7163,12811.0
2023-08-08 13:55:00,100.52,100.53,100.41,100.43,11122.0,95.7258,95.7354,95.6211,95.6401,11122.0
2023-08-08 14:00:00,100.42,100.46,100.4,100.41,13680.0,95.6306,95.6687,95.6116,95.6211,13680.0
2023-08-08 14:05:00,100.41,100.47,100.36,100.45,10192.0,95.6211,95.6782,95.5735,95.6592,10192.0
2023-08-08 14:10:00,100.46,100.56,100.45,100.53,9639.0,95.6687,95.7639,95.6592,95.7354,9639.0
2023-08-08 14:15:00,100.53,100.6,100.51,100.54,5617.0,95.7354,95.802,95.7163,95.7449,5617.0
2023-08-08 14:20:00,100.54,100.58,100.46,100.54,13520.0,95.7449,95.783,95.6687,95.7449,13520.0
2023-08-08 14:25:00,100.52,100.53,100.42,100.46,18684.0,95.7258,95.7354,95.6306,95.6687,18684.0
2023-08-08 14:30:00,100.47,100.53,100.47,100.47,15900.0,95.6782,95.7354,95.6782,95.6782,15900.0
2023-08-08 14:35:00,100.47,100.5,100.38,100.42,9880.0,95.6782,95.7068,95.5925,95.6306,9880.0
2023-08-08 14:40:00,100.4,100.45,100.38,100.38,8753.0,95.6116,95.6592,95.5925,95.5925,8753.0
2023-08-08 14:45:00,100.37,100.43,100.37,100.41,7264.0,95.583,95.6401,95.583,95.6211,7264.0
2023-08-08 14:50:00,100.43,100.55,100.42,100.53,9491.0,95.6401,95.7544,95.6306,95.7354,9491.0
2023-08-08 14:55:00,100.54,100.68,100.54,100.57,17085.0,95.7449,95.8782,95.7449,95.7734,17085.0
2023-08-08 15:00:00,100.58,100.64,100.54,100.63,10364.0,95.783,95.8401,95.7449,95.8306,10364.0
2023-08-08 15:05:00,100.63,100.64,100.54,100.54,10330.0,95.8306,95.8401,95.7449,95.7449,10330.0
2023-08-08 15:10:00,100.55,100.66,100.54,100.65,18281.0,95.7544,95.8592,95.7449,95.8496,18281.0
2023-08-08 15:15:00,100.65,100.68,100.59,100.6,18973.0,95.8496,95.8782,95.7925,95.802,18973.0
2023-08-08 15:20:00,100.6,100.64,100.54,100.63,19064.0,95.802,95.8401,95.7449,95.8306,19064.0
2023-08-08 15:25:00,100.65,100.67,100.6,100.66,32973.0,95.8496,95.8687,95.802,95.8592,32973.0
2023-08-08 15:30:00,100.67,100.7,100.51,100.55,21415.0,95.8687,95.8972,95.7163,95.7544,21415.0
2023-08-08 15:35:00,100.54,100.67,100.53,100.65,21919.0,95.7449,95.8687,95.7354,95.8496,21919.0
2023-08-08 15:40:00,100.65,100.76,100.61,100.73,41044.0,95.8496,95.9544,95.8115,95.9258,41044.0
2023-08-08 15:45:00,100.72,100.88,100.7,100.85,47951.0,95.9163,96.0687,95.8972,96.0401,47951.0
2023-08-08 15:50:00,100.85,101.04,100.85,100.93,132746.0,96.0401,96.221,96.0401,96.1163,132746.0
2023-08-08 15:55:00,100.92,101.0,100.69,100.69,302648.0,96.1068,96.1829,95.8877,95.8877,302648.0
2023-08-09 09:30:00,100.94,101.58,100.91,101.21,100288.0,96.1258,96.7353,96.0972,96.3829,100288.0
2023-08-09 09:35:00,101.22,101.23,100.89,100.97,24349.0,96.3924,96.402,96.0782,96.1544,24349.0
2023-08-09 09:40:00,100.95,101.12,100.95,100.99,11898.0,96.1353,96.2972,96.1353,96.1734,11898.0
2023-08-09 09:45:00,101.04,101.25,101.04,101.24,27289.0,96.221,96.421,96.221,96.4115,27289.0
2023-08-09 09:50:00,101.25,101.34,101.2,101.2,24289.0,96.421,96.5067,96.3734,96.3734,24289.0
2023-08-09 09:55:00,101.22,101.35,101.17,101.26,16703.0,96.3924,96.5162,96.3448,96.4305,16703.0
2023-08-09 10:00:00,101.29,101.36,101.16,101.19,16631.0,96.4591,96.5258,96.3353,96.3639,16631.0
2023-08-09 10:05:00,101.18,101.18,100.8,100.83,21968.0,96.3543,96.3543,95.9925,96.021,21968.0
2023-08-09 10:10:00,100.84,100.84,100.59,100.65,29458.0,96.0306,96.0306,95.7925,95.8496,29458.0
2023-08-09 10:15:00,100.65,100.85,100.64,100.77,20528.0,95.8496,96.0401,95.8401,95.9639,20528.0
2023-08-09 10:20:00,100.76,100.81,100.62,100.72,37348.0,95.9544,96.002,95.8211,95.9163,37348.0
2023-08-09 10:25:00,100.7,100.87,100.7,100.86,25375.0,95.8972,96.0591,95.8972,96.0496,25375.0
2023-08-09 10:30:00,100.88,100.93,100.71,100.71,17494.0,96.0687,96.1163,95.9068,95.9068,17494.0
2023-08-09 10:35:00,100.73,100.92,100.66,100.78,27812.0,95.9258,96.1068,95.8592,95.9734,27812.0
2023-08-09 10:40:00,100.79,100.8,100.65,100.66,21469.0,95.983,95.9925,95.8496,95.8592,21469.0
2023-08-09 10:45:00,100.67,100.74,100.61,100.63,13724.0,95.8687,95.9353,95.8115,95.8306,13724.0
2023-08-09 10:50:00,100.61,100.91,100.61,100.81,32287.0,95.8115,96.0972,95.8115,96.002,32287.0
2023-08-09 10:55:00,100.8,100.87,100.63,100.71,30896.0,95.9925,96.0591,95.8306,95.9068,30896.0
2023-08-09 11:00:00,100.69,100.77,100.65,100.69,31607.0,95.8877,95.9639,95.8496,95.8877,31607.0
2023-08-09 11:05:00,100.68,100.7,100.57,100.69,27270.0,95.8782,95.8972,95.7734,95.8877,27270.0
2023-08-09 11:10:00,100.68,100.72,100.53,100.59,36600.0,95.8782,95.9163,95.7354,95.7925,36600.0
2023-08-09 11:15:00,100.59,100.6,100.25,100.32,32050.0,95.7925,95.802,95.4687,95.5354,32050.0
2023-08-09 11:20:00,100.3,100.32,100.17,100.3,18282.0,95.5163,95.5354,95.3925,95.5163,18282.0
2023-08-09 11:25:00,100.29,100.3,100.17,100.21,22487.0,95.5068,95.5163,95.3925,95.4306,22487.0
2023-08-09 11:30:00,100.22,100.31,100.17,100.29,23804.0,95.4401,95.5258,95.3925,95.5068,23804.0
2023-08-09 11:35:00,100.28,100.28,100.06,100.11,14414.0,95.4973,95.4973,95.2878,95.3354,14414.0
2023-08-09 11:40:00,100.1,100.11,99.99,100.0,21258.0,95.3259,95.3354,95.2211,95.2306,21258.0
2023-08-09 11:45:00,99.99,100.03,99.81,99.81,28402.0,95.2211,95.2592,95.0497,95.0497,28402.0
2023-08-09 11:50:00,99.84,99.85,99.6,99.6,33248.0,95.0783,95.0878,94.8497,94.8497,33248.0
2023-08-09 11:55:00,99.59,99.64,99.47,99.62,39343.0,94.8402,94.8878,94.7259,94.8688,39343.0
2023-08-09 12:00:00,99.62,99.72,99.57,99.67,20236.0,94.8688,94.964,94.8211,94.9164,20236.0
2023-08-09 12:05:00,99.69,99.73,99.64,99.69,19858.0,94.9354,94.9735,94.8878,94.9354,19858.0
2023-08-09 12:10:00,99.69,99.74,99.59,99.74,15721.0,94.9354,94.983,94.8402,94.983,15721.0
2023-08-09 12:15:00,99.73,99.93,99.73,99.85,22987.0,94.9735,95.164,94.9735,95.0878,22987.0
2023-08-09 12:20:00,99.86,99.91,99.76,99.89,9671.0,95.0973,95.1449,95.0021,95.1259,9671.0
2023-08-09 12:25:00,99.89,99.96,99.85,99.86,19742.0,95.1259,95.1925,95.0878,95.0973,19742.0
2023-08-09 12:30:00,99.85,99.95,99.83,99.93,10528.0,95.0878,95.183,95.0687,95.164,10528.0
2023-08-09 12:35:00,99.92,99.92,99.85,99.9,8681.0,95.1544,95.1544,95.0878,95.1354,8681.0
2023-08-09 12:40:00,99.9,99.94,99.85,99.92,12747.0,95.1354,95.1735,95.0878,95.1544,12747.0
2023-08-09 12:45:00,99.93,100.06,99.89,100.04,8376.0,95.164,95.2878,95.1259,95.2687,8376.0
2023-08-09 12:50:00,100.03,100.03,99.95,99.98,17214.0,95.2592,95.2592,95.183,95.2116,17214.0
2023-08-09 12:55:00,99.98,100.06,99.93,99.94,16840.0,95.2116,95.2878,95.164,95.1735,16840.0
2023-08-09 13:00:00,99.93,100.07,99.89,100.07,21038.0,95.164,95.2973,95.1259,95.2973,21038.0
2023-08-09 13:05:00,100.07,100.19,100.07,100.13,10673.0,95.2973,95.4116,95.2973,95.3544,10673.0
2023-08-09 13:10:00,100.13,100.13,100.05,100.1,13135.0,95.3544,95.3544,95.2782,95.3259,13135.0
2023-08-09 13:15:00,100.1,100.2,100.09,100.19,16592.0,95.3259,95.4211,95.3163,95.4116,16592.0
2023-08-09 13:20:00,100.19,100.24,100.12,100.18,19033.0,95.4116,95.4592,95.3449,95.402,19033.0
2023-08-09 13:25:00,100.18,100.23,100.13,100.22,15725.0,95.402,95.4497,95.3544,95.4401,15725.0
2023-08-09 13:30:00,100.22,100.33,100.22,100.28,13224.0,95.4401,95.5449,95.4401,95.4973,13224.0
2023-08-09 13:35:00,100.29,100.41,100.29,100.4,14852.0,95.5068,95.6211,95.5068,95.6116,14852.0
2023-08-09 13:40:00,100.4,100.44,100.35,100.44,12250.0,95.6116,95.6496,95.5639,95.6496,12250.0
2023-08-09 13:45:00,100.44,100.44,100.31,100.31,15390.0,95.6496,95.6496,95.5258,95.5258,15390.0
2023-08-09 13:50:00,100.32,100.32,100.19,100.22,9200.0,95.5354,95.5354,95.4116,95.4401,9200.0
2023-08-09 13:55:00,100.21,100.25,100.17,100.18,18209.0,95.4306,95.4687,95.3925,95.402,18209.0
2023-08-09 14:00:00,100.17,100.26,100.05,100.25,27632.0,95.3925,95.4782,95.2782,95.4687,27632.0
2023-08-09 14:05:00,100.25,100.28,100.2,100.26,15795.0,95.4687,95.4973,95.4211,95.4782,15795.0
2023-08-09 14:10:00,100.27,100.37,100.24,100.37,13183.0,95.4878,95.583,95.4592,95.583,13183.0
2023-08-09 14:15:00,100.36,100.42,100.34,100.4,8376.0,95.5735,95.6306,95.5544,95.6116,8376.0
2023-08-09 14:20:00,100.4,100.49,100.4,100.48,26469.0,95.6116,95.6973,95.6116,95.6877,26469.0
2023-08-09 14:25:00,100.47,100.5,100.44,100.45,9665.0,95.6782,95.7068,95.6496,95.6592,9665.0
2023-08-09 14:30:00,100.45,100.6,100.45,100.58,54527.0,95.6592,95.802,95.6592,95.783,54527.0
2023-08-09 14:35:00,100.57,100.67,100.57,100.65,16879.0,95.7734,95.8687,95.7734,95.8496,16879.0
2023-08-09 14:40:00,100.65,100.66,100.42,100.42,22374.0,95.8496,95.8592,95.6306,95.6306,22374.0
2023-08-09 14:45:00,100.4,100.6,100.37,100.58,13915.0,95.6116,95.802,95.583,95.783,13915.0
2023-08-09 14:50:00,100.56,100.61,100.4,100.41,42283.0,95.7639,95.8115,95.6116,95.6211,42283.0
2023-08-09 14:55:00,100.42,100.5,100.39,100.43,14869.0,95.6306,95.7068,95.602,95.6401,14869.0
2023-08-09 15:00:00,100.44,100.45,100.36,100.39,23231.0,95.6496,95.6592,95.5735,95.602,23231.0
2023-08-09 15:05:00,100.41,100.41,100.24,100.25,19882.0,95.6211,95.6211,95.4592,95.4687,19882.0
2023-08-09 15:10:00,100.26,100.27,100.18,100.25,24346.0,95.4782,95.4878,95.402,95.4687,24346.0
2023-08-09 15:15:00,100.24,100.26,100.19,100.25,12455.0,95.4592,95.4782,95.4116,95.4687,12455.0
2023-08-09 15:20:00,100.24,100.31,100.22,100.24,18716.0,95.4592,95.5258,95.4401,95.4592,18716.0
2023-08-09 15:25:00,100.25,100.29,100.17,100.18,24581.0,95.4687,95.5068,95.3925,95.402,24581.0
2023-08-09 15:30:00,100.18,100.19,100.08,100.11,31175.0,95.402,95.4116,95.3068,95.3354,31175.0
2023-08-09 15:35:00,100.09,100.18,100.05,100.05,29091.0,95.3163,95.402,95.2782,95.2782,29091.0
2023-08-09 15:40:00,100.05,100.12,100.03,100.03,34455.0,95.2782,95.3449,95.2592,95.2592,34455.0
2023-08-09 15:45:00,100.04,100.04,99.86,99.92,51326.0,95.2687,95.2687,95.0973,95.1544,51326.0
2023-08-09 15:50:00,99.91,100.05,99.83,100.01,85630.0,95.1449,95.2782,95.0687,95.2402,85630.0
2023-08-09 15:55:00,100.0,100.01,99.82,99.92,319425.0,95.2306,95.2402,95.0592,95.1544,319425.0
2023-08-10 09:30:00,100.52,101.18,100.4,101.16,192203.0,96.2249,96.8567,96.11,96.8375,192203.0
2023-08-10 09:35:00,101.16,101.5,101.11,101.41,58411.0,96.8375,97.163,96.7897,97.0769,58411.0
2023-08-10 09:40:00,101.42,101.64,101.32,101.64,80243.0,97.0864,97.297,96.9907,97.297,80243.0
2023-08-10 09:45:00,101.64,102.24,101.63,102.12,173199.0,97.297,97.8714,97.2875,97.7565,173199.0
2023-08-10 09:50:00,102.12,102.22,101.97,102.15,67405.0,97.7565,97.8523,97.6129,97.7852,67405.0
2023-08-10 09:55:00,102.13,102.3,101.97,102.22,56636.0,97.7661,97.9288,97.6129,97.8523,56636.0
2023-08-10 10:00:00,102.24,102.37,102.18,102.2,68821.0,97.8714,97.9958,97.814,97.8331,68821.0
2023-08-10 10:05:00,102.19,102.22,101.98,102.2,59140.0,97.8235,97.8523,97.6225,97.8331,59140.0
2023-08-10 10:10:00,102.2,102.27,102.13,102.18,64046.0,97.8331,97.9001,97.7661,97.814,64046.0
2023-08-10 10:15:00,102.17,102.24,102.08,102.11,42204.0,97.8044,97.8714,97.7182,97.747,42204.0
2023-08-10 10:20:00,102.11,102.16,101.99,102.12,52391.0,97.747,97.7948,97.6321,97.7565,52391.0
2023-08-10 10:25:00,102.15,102.18,102.02,102.11,48389.0,97.7852,97.814,97.6608,97.747,48389.0
2023-08-10 10:30:00,102.1,102.16,101.95,101.98,42269.0,97.7374,97.7948,97.5938,97.6225,42269.0
2023-08-10 10:35:00,102.0,102.0,101.79,101.97,35761.0,97.6417,97.6417,97.4406,97.6129,35761.0
2023-08-10 10:40:00,101.96,101.99,101.75,101.95,30746.0,97.6034,97.6321,97.4023,97.5938,30746.0
2023-08-10 10:45:00,101.94,101.97,101.69,101.95,38649.0,97.5842,97.6129,97.3449,97.5938,38649.0
2023-08-10 10:50:00,101.94,101.94,101.78,101.88,27369.0,97.5842,97.5842,97.4311,97.5268,27369.0
2023-08-10 10:55:00,101.89,102.05,101.89,101.94,40864.0,97.5364,97.6895,97.5364,97.5842,40864.0
2023-08-10 11:00:00,101.91,101.97,101.61,101.73,26771.0,97.5555,97.6129,97.2683,97.3832,26771.0
2023-08-10 11:05:00,101.73,101.85,101.61,101.83,28812.0,97.3832,97.4981,97.2683,97.4789,28812.0
2023-08-10 11:10:00,101.82,101.89,101.76,101.8,20768.0,97.4693,97.5364,97.4119,97.4502,20768.0
2023-08-10 11:15:00,101.78,101.8,101.6,101.63,89778.0,97.4311,97.4502,97.2587,97.2875,89778.0
2023-08-10 11:20:00,101.64,101.64,101.47,101.62,123822.0,97.297,97.297,97.1343,97.2779,123822.0
2023-08-10 11:25:00,101.62,102.12,101.62,102.12,69023.0,97.2779,97.7565,97.2779,97.7565,69023.0
2023-08-10 11:30:00,102.13,102.3,102.03,102.26,194590.0,97.7661,97.9288,97.6704,97.8905,194590.0
2023-08-10 11:35:00,102.27,102.28,102.1,102.14,76581.0,97.9001,97.9097,97.7374,97.7757,76581.0
2023-08-10 11:40:00,102.13,102.17,101.9,101.96,27597.0,97.7661,97.8044,97.5459,97.6034,27597.0
2023-08-10 11:45:00,101.98,101.98,101.8,101.86,25277.0,97.6225,97.6225,97.4502,97.5076,25277.0
2023-08-10 11:50:00,101.87,101.87,101.58,101.68,38168.0,97.5172,97.5172,97.2396,97.3353,38168.0
2023-08-10 11:55:00,101.69,101.81,101.58,101.72,50350.0,97.3449,97.4598,97.2396,97.3736,50350.0
2023-08-10 12:00:00,101.72,101.79,101.7,101.79,68412.0,97.3736,97.4406,97.3545,97.4406,68412.0
2023-08-10 12:05:00,101.78,101.83,101.78,101.8,22177.0,97.4311,97.4789,97.4311,97.4502,22177.0
2023-08-10 12:10:00,101.8,101.87,101.71,101.82,28844.0,97.4502,97.5172,97.364,97.4693,28844.0
2023-08-10 12:15:00,101.81,101.91,101.72,101.9,57990.0,97.4598,97.5555,97.3736,97.5459,57990.0
2023-08-10 12:20:00,101.88,101.95,101.79,101.86,30104.0,97.5268,97.5938,97.4406,97.5076,30104.0
2023-08-10 12:25:00,101.86,102.02,101.78,101.98,203680.0,97.5076,97.6608,97.4311,97.6225,203680.0
2023-08-10 12:30:00,101.95,101.96,101.89,101.93,12038.0,97.5938,97.6034,97.5364,97.5746,12038.0
2023-08-10 12:35:00,101.92,101.99,101.85,101.99,18794.0,97.5651,97.6321,97.4981,97.6321,18794.0
2023-08-10 12:40:00,102.0,102.13,101.9,102.13,23311.0,97.6417,97.7661,97.5459,97.7661,23311.0
2023-08-10 12:45:00,102.13,102.19,102.09,102.12,22241.0,97.7661,97.8235,97.7278,97.7565,22241.0
2023-08-10 12:50:00,102.12,102.13,101.93,101.96,17472.0,97.7565,97.7661,97.5746,97.6034,17472.0
2023-08-10 12:55:00,101.94,101.97,101.75,101.83,21292.0,97.5842,97.6129,97.4023,97.4789,21292.0
2023-08-10 13:00:00,101.83,101.89,101.75,101.87,41857.0,97.4789,97.5364,97.4023,97.5172,41857.0
2023-08-10 13:05:00,101.86,101.89,101.8,101.84,16240.0,97.5076,97.5364,97.4502,97.4885,16240.0
2023-08-10 13:10:00,101.83,101.84,101.69,101.7,18717.0,97.4789,97.4885,97.3449,97.3545,18717.0
2023-08-10 13:15:00,101.71,101.72,101.56,101.59,19190.0,97.364,97.3736,97.2205,97.2492,19190.0
2023-08-10 13:20:00,101.59,101.62,101.51,101.62,39974.0,97.2492,97.2779,97.1726,97.2779,39974.0
2023-08-10 13:25:00,101.61,101.67,101.55,101.57,13990.0,97.2683,97.3258,97.2109,97.23,13990.0
2023-08-10 13:30:00,101.56,101.62,101.5,101.62,47072.0,97.2205,97.2779,97.163,97.2779,47072.0
2023-08-10 13:35:00,101.61,101.61,101.54,101.61,13697.0,97.2683,97.2683,97.2013,97.2683,13697.0
2023-08-10 13:40:00,101.61,101.66,101.54,101.63,27593.0,97.2683,97.3162,97.2013,97.2875,27593.0
2023-08-10 13:45:00,101.65,101.77,101.59,101.72,31036.0,97.3066,97.4215,97.2492,97.3736,31036.0
2023-08-10 13:50:00,101.7,101.77,101.69,101.7,15403.0,97.3545,97.4215,97.3449,97.3545,15403.0
2023-08-10 13:55:00,101.69,101.71,101.41,101.58,95695.0,97.3449,97.364,97.0769,97.2396,95695.0
2023-08-10 14:00:00,101.57,101.68,101.45,101.49,138215.0,97.23,97.3353,97.1152,97.1534,138215.0
2023-08-10 14:05:00,101.5,101.64,101.49,101.54,29857.0,97.163,97.297,97.1534,97.2013,29857.0
2023-08-10 14:10:00,101.54,101.62,101.46,101.61,19092.0,97.2013,97.2779,97.1247,97.2683,19092.0
2023-08-10 14:15:00,101.59,101.62,101.42,101.46,26518.0,97.2492,97.2779,97.0864,97.1247,26518.0
2023-08-10 14:20:00,101.46,101.67,101.43,101.64,18678.0,97.1247,97.3258,97.096,97.297,18678.0
2023-08-10 14:25:00,101.64,101.72,101.57,101.66,17206.0,97.297,97.3736,97.23,97.3162,17206.0
2023-08-10 14:30:00,101.66,101.73,101.55,101.57,21951.0,97.3162,97.3832,97.2109,97.23,21951.0
2023-08-10 14:35:00,101.57,101.7,101.56,101.67,27853.0,97.23,97.3545,97.2205,97.3258,27853.0
2023-08-10 14:40:00,101.68,101.68,101.51,101.55,21886.0,97.3353,97.3353,97.1726,97.2109,21886.0
2023-08-10 14:45:00,101.54,101.57,101.4,101.53,44611.0,97.2013,97.23,97.0673,97.1917,44611.0
2023-08-10 14:50:00,101.54,101.8,101.51,101.8,16430.0,97.2013,97.4502,97.1726,97.4502,16430.0
2023-08-10 14:55:00,101.78,101.87,101.75,101.86,25373.0,97.4311,97.5172,97.4023,97.5076,25373.0
2023-08-10 15:00:00,101.86,101.86,101.66,101.81,23708.0,97.5076,97.5076,97.3162,97.4598,23708.0
2023-08-10 15:05:00,101.81,101.89,101.8,101.85,24562.0,97.4598,97.5364,97.4502,97.4981,24562.0
2023-08-10 15:10:00,101.86,101.92,101.82,101.89,37380.0,97.5076,97.5651,97.4693,97.5364,37380.0
2023-08-10 15:15:00,101.89,101.93,101.86,101.86,23891.0,97.5364,97.5746,97.5076,97.5076,23891.0
2023-08-10 15:20:00,101.86,101.9,101.61,101.65,37835.0,97.5076,97.5459,97.2683,97.3066,37835.0
2023-08-10 15:25:00,101.64,101.64,101.48,101.54,38731.0,97.297,97.297,97.1439,97.2013,38731.0
2023-08-10 15:30:00,101.52,101.56,101.45,101.49,54124.0,97.1822,97.2205,97.1152,97.1534,54124.0
2023-08-10 15:35:00,101.47,101.56,101.46,101.51,28163.0,97.1343,97.2205,97.1247,97.1726,28163.0
2023-08-10 15:40:00,101.5,101.51,101.4,101.44,51633.0,97.163,97.1726,97.0673,97.1056,51633.0
2023-08-10 15:45:00,101.43,101.63,101.39,101.49,41320.0,97.096,97.2875,97.0577,97.1534,41320.0
2023-08-10 15:50:00,101.49,101.69,101.44,101.55,85544.0,97.1534,97.3449,97.1056,97.2109,85544.0
2023-08-10 15:55:00,101.54,101.72,101.54,101.65,266445.0,97.2013,97.3736,97.2013,97.3066,266445.0
2023-08-11 09:30:00,101.19,101.4,100.7,100.78,128965.0,96.8663,97.0673,96.3972,96.4738,128965.0
2023-08-11 09:35:00,100.76,100.99,100.71,100.82,28381.0,96.4546,96.6748,96.4068,96.5121,28381.0
2023-08-11 09:40:00,100.82,100.86,100.52,100.6,16284.0,96.5121,96.5504,96.2249,96.3015,16284.0
2023-08-11 09:45:00,100.6,100.61,100.27,100.34,37591.0,96.3015,96.311,95.9856,96.0526,37591.0
2023-08-11 09:50:00,100.37,100.38,100.14,100.32,23417.0,96.0813,96.0909,95.8611,96.0334,23417.0
2023-08-11 09:55:00,100.34,100.48,100.28,100.48,19846.0,96.0526,96.1866,95.9951,96.1866,19846.0
2023-08-11 10:00:00,100.53,100.97,100.51,100.79,28708.0,96.2345,96.6557,96.2153,96.4834,28708.0
2023-08-11 10:05:00,100.79,100.85,100.72,100.85,15872.0,96.4834,96.5408,96.4163,96.5408,15872.0
2023-08-11 10:10:00,100.84,101.09,100.81,101.0,30782.0,96.5312,96.7705,96.5025,96.6844,30782.0
2023-08-11 10:15:00,100.99,101.2,100.99,101.2,17251.0,96.6748,96.8758,96.6748,96.8758,17251.0
2023-08-11 10:20:00,101.21,101.3,101.13,101.24,37545.0,96.8854,96.9716,96.8088,96.9141,37545.0
2023-08-11 10:25:00,101.25,101.3,101.19,101.24,14588.0,96.9237,96.9716,96.8663,96.9141,14588.0
2023-08-11 10:30:00,101.27,101.29,100.98,100.98,20608.0,96.9428,96.962,96.6652,96.6652,20608.0
2023-08-11 10:35:00,100.98,101.13,100.93,101.12,14487.0,96.6652,96.8088,96.6174,96.7993,14487.0
2023-08-11 10:40:00,101.12,101.17,100.83,100.84,19419.0,96.7993,96.8471,96.5216,96.5312,19419.0
2023-08-11 10:45:00,100.85,100.91,100.79,100.81,25352.0,96.5408,96.5982,96.4834,96.5025,25352.0
2023-08-11 10:50:00,100.8,100.8,100.64,100.64,9061.0,96.4929,96.4929,96.3398,96.3398,9061.0
2023-08-11 10:55:00,100.66,100.79,100.62,100.63,27432.0,96.3589,96.4834,96.3206,96.3302,27432.0
2023-08-11 11:00:00,100.67,100.83,100.64,100.83,10602.0,96.3685,96.5216,96.3398,96.5216,10602.0
2023-08-11 11:05:00,100.8,100.84,100.74,100.8,8405.0,96.4929,96.5312,96.4355,96.4929,8405.0
2023-08-11 11:10:00,100.81,100.81,100.71,100.75,13828.0,96.5025,96.5025,96.4068,96.4451,13828.0
2023-08-11 11:15:00,100.73,100.75,100.6,100.64,11791.0,96.4259,96.4451,96.3015,96.3398,11791.0
2023-08-11 11:20:00,100.63,100.7,100.57,100.6,11260.0,96.3302,96.3972,96.2728,96.3015,11260.0
2023-08-11 11:25:00,100.6,100.71,100.6,100.67,14113.0,96.3015,96.4068,96.3015,96.3685,14113.0
2023-08-11 11:30:00,100.66,100.76,100.65,100.72,14382.0,96.3589,96.4546,96.3493,96.4163,14382.0
2023-08-11 11:35:00,100.76,100.84,100.71,100.79,11396.0,96.4546,96.5312,96.4068,96.4834,11396.0
2023-08-11 11:40:00,100.79,100.84,100.72,100.83,13680.0,96.4834,96.5312,96.4163,96.5216,13680.0
2023-08-11 11:45:00,100.83,100.88,100.76,100.79,15908.0,96.5216,96.5695,96.4546,96.4834,15908.0
2023-08-11 11:50:00,100.76,100.84,100.7,100.81,17394.0,96.4546,96.5312,96.3972,96.5025,17394.0
2023-08-11 11:55:00,100.79,100.93,100.79,100.86,10223.0,96.4834,96.6174,96.4834,96.5504,10223.0
2023-08-11 12:00:00,100.88,100.9,100.74,100.81,10810.0,96.5695,96.5887,96.4355,96.5025,10810.0
2023-08-11 12:05:00,100.8,100.9,100.74,100.85,10511.0,96.4929,96.5887,96.4355,96.5408,10511.0
2023-08-11 12:10:00,100.87,100.89,100.81,100.87,6937.0,96.5599,96.5791,96.5025,96.5599,6937.0
2023-08-11 12:15:00,100.89,100.92,100.66,100.67,9853.0,96.5791,96.6078,96.3589,96.3685,9853.0
2023-08-11 12:20:00,100.67,100.8,100.66,100.8,13779.0,96.3685,96.4929,96.3589,96.4929,13779.0
2023-08-11 12:25:00,100.78,100.8,100.61,100.78,12096.0,96.4738,96.4929,96.311,96.4738,12096.0
2023-08-11 12:30:00,100.77,100.9,100.77,100.9,16079.0,96.4642,96.5887,96.4642,96.5887,16079.0
2023-08-11 12:35:00,100.9,100.94,100.87,100.94,7382.0,96.5887,96.6269,96.5599,96.6269,7382.0
2023-08-11 12:40:00,100.91,100.92,100.77,100.79,9733.0,96.5982,96.6078,96.4642,96.4834,9733.0
2023-08-11 12:45:00,100.79,100.85,100.72,100.73,10768.0,96.4834,96.5408,96.4163,96.4259,10768.0
2023-08-11 12:50:00,100.74,100.79,100.73,100.76,8134.0,96.4355,96.4834,96.4259,96.4546,8134.0
2023-08-11 12:55:00,100.76,100.81,100.74,100.77,4135.0,96.4546,96.5025,96.4355,96.4642,4135.0
2023-08-11 13:00:00,100.77,100.97,100.77,100.86,15870.0,96.4642,96.6557,96.4642,96.5504,15870.0
2023-08-11 13:05:00,100.84,100.86,100.79,100.85,5795.0,96.5312,96.5504,96.4834,96.5408,5795.0
2023-08-11 13:10:00,100.85,100.92,100.83,100.88,11127.0,96.5408,96.6078,96.5216,96.5695,11127.0
2023-08-11 13:15:00,100.88,100.92,100.86,100.9,7091.0,96.5695,96.6078,96.5504,96.5887,7091.0
2023-08-11 13:20:00,100.91,100.95,100.89,100.89,7835.0,96.5982,96.6365,96.5791,96.5791,7835.0
2023-08-11 13:25:00,100.89,101.03,100.89,101.01,11633.0,96.5791,96.7131,96.5791,96.694,11633.0
2023-08-11 13:30:00,101.01,101.04,100.93,100.93,20006.0,96.694,96.7227,96.6174,96.6174,20006.0
2023-08-11 13:35:00,100.94,100.98,100.88,100.92,11852.0,96.6269,96.6652,96.5695,96.6078,11852.0
2023-08-11 13:40:00,100.92,100.94,100.79,100.79,13592.0,96.6078,96.6269,96.4834,96.4834,13592.0
2023-08-11 13:45:00,100.79,100.8,100.7,100.72,14176.0,96.4834,96.4929,96.3972,96.4163,14176.0
2023-08-11 13:50:00,100.72,100.75,100.66,100.74,15723.0,96.4163,96.4451,96.3589,96.4355,15723.0
2023-08-11 13:55:00,100.75,100.81,100.69,100.81,15201.0,96.4451,96.5025,96.3876,96.5025,15201.0
2023-08-11 14:00:00,100.81,100.94,100.79,100.85,14713.0,96.5025,96.6269,96.4834,96.5408,14713.0
2023-08-11 14:05:00,100.84,100.93,100.84,100.86,9119.0,96.5312,96.6174,96.5312,96.5504,9119.0
2023-08-11 14:10:00,100.87,100.96,100.84,100.95,12247.0,96.5599,96.6461,96.5312,96.6365,12247.0
2023-08-11 14:15:00,100.95,101.0,100.91,100.97,17134.0,96.6365,96.6844,96.5982,96.6557,17134.0
2023-08-11 14:20:00,100.96,101.07,100.92,101.06,10492.0,96.6461,96.7514,96.6078,96.7418,10492.0
2023-08-11 14:25:00,101.07,101.13,101.07,101.09,11884.0,96.7514,96.8088,96.7514,96.7705,11884.0
2023-08-11 14:30:00,101.08,101.22,101.08,101.11,12280.0,96.761,96.895,96.761,96.7897,12280.0
2023-08-11 14:35:00,101.1,101.18,101.03,101.15,13434.0,96.7801,96.8567,96.7131,96.828,13434.0
2023-08-11 14:40:00,101.16,101.21,101.1,101.14,7893.0,96.8375,96.8854,96.7801,96.8184,7893.0
2023-08-11 14:45:00,101.14,101.26,101.12,101.25,14335.0,96.8184,96.9333,96.7993,96.9237,14335.0
2023-08-11 14:50:00,101.24,101.25,101.19,101.23,6101.0,96.9141,96.9237,96.8663,96.9046,6101.0
2023-08-11 14:55:00,101.25,101.29,101.22,101.27,13367.0,96.9237,96.962,96.895,96.9428,13367.0
2023-08-11 15:00:00,101.25,101.27,101.14,101.26,58870.0,96.9237,96.9428,96.8184,96.9333,58870.0
2023-08-11 15:05:00,101.24,101.3,101.17,101.17,28251.0,96.9141,96.9716,96.8471,96.8471,28251.0
2023-08-11 15:10:00,101.14,101.17,101.12,101.14,11586.0,96.8184,96.8471,96.7993,96.8184,11586.0
2023-08-11 15:15:00,101.13,101.2,101.11,101.18,8986.0,96.8088,96.8758,96.7897,96.8567,8986.0
2023-08-11 15:20:00,101.18,101.21,101.11,101.21,15145.0,96.8567,96.8854,96.7897,96.8854,15145.0
2023-08-11 15:25:00,101.21,101.25,101.18,101.21,15699.0,96.8854,96.9237,96.8567,96.8854,15699.0
2023-08-11 15:30:00,101.21,101.26,101.18,101.22,25387.0,96.8854,96.9333,96.8567,96.895,25387.0
2023-08-11 15:35:00,101.22,101.25,101.09,101.1,13265.0,96.895,96.9237,96.7705,96.7801,13265.0
2023-08-11 15:40:00,101.09,101.15,101.03,101.13,28959.0,96.7705,96.828,96.7131,96.8088,28959.0
2023-08-11 15:45:00,101.13,101.13,101.02,101.04,24289.0,96.8088,96.8088,96.7035,96.7227,24289.0
2023-08-11 15:50:00,101.02,101.07,100.95,100.95,41508.0,96.7035,96.7514,96.6365,96.6365,41508.0
2023-08-11 15:55:00,100.94,101.03,100.84,101.01,215866.0,96.6269,96.7131,96.5312,96.694,215866.0
2023-08-14 09:30:00,100.59,100.67,100.2,100.51,107693.0,96.2919,96.3685,95.9186,96.2153,107693.0
2023-08-14 09:35:00,100.52,100.53,100.22,100.22,25970.0,96.2249,96.2345,95.9377,95.9377,25970.0
2023-08-14 09:40:00,100.28,100.52,100.22,100.41,22668.0,95.9951,96.2249,95.9377,96.1196,22668.0
2023-08-14 09:45:00,100.45,100.64,100.43,100.44,17224.0,96.1579,96.3398,96.1387,96.1483,17224.0
2023-08-14 09:50:00,100.44,100.69,100.43,100.65,23365.0,96.1483,96.3876,96.1387,96.3493,23365.0
2023-08-14 09:55:00,100.61,100.81,100.54,100.75,17412.0,96.311,96.5025,96.244,96.4451,17412.0
2023-08-14 10:00:00,100.76,100.88,100.54,100.58,30996.0,96.4546,96.5695,96.244,96.2823,30996.0
2023-08-14 10:05:00,100.6,100.62,100.5,100.62,20413.0,96.3015,96.3206,96.2057,96.3206,20413.0
2023-08-14 10:10:00,100.61,100.65,100.55,100.57,14363.0,96.311,96.3493,96.2536,96.2728,14363.0
2023-08-14 10:15:00,100.57,100.57,100.46,100.51,17283.0,96.2728,96.2728,96.1675,96.2153,17283.0
2023-08-14 10:20:00,100.51,100.62,100.48,100.55,19878.0,96.2153,96.3206,96.1866,96.2536,19878.0
2023-08-14 10:25:00,100.53,100.7,100.53,100.7,12763.0,96.2345,96.3972,96.2345,96.3972,12763.0
2023-08-14 10:30:00,100.7,100.94,100.7,100.94,31072.0,96.3972,96.6269,96.3972,96.6269,31072.0
2023-08-14 10:35:00,100.93,101.18,100.88,101.17,51017.0,96.6174,96.8567,96.5695,96.8471,51017.0
2023-08-14 10:40:00,101.15,101.16,100.87,100.88,31913.0,96.828,96.8375,96.5599,96.5695,31913.0
2023-08-14 10:45:00,100.88,101.1,100.79,101.08,24753.0,96.5695,96.7801,96.4834,96.761,24753.0
2023-08-14 10:50:00,101.11,101.22,101.05,101.12,49089.0,96.7897,96.895,96.7322,96.7993,49089.0
2023-08-14 10:55:00,101.12,101.16,100.94,101.02,23961.0,96.7993,96.8375,96.6269,96.7035,23961.0
2023-08-14 11:00:00,101.02,101.05,100.91,100.95,16955.0,96.7035,96.7322,96.5982,96.6365,16955.0
2023-08-14 11:05:00,100.95,100.95,100.85,100.89,35221.0,96.6365,96.6365,96.5408,96.5791,35221.0
2023-08-14 11:10:00,100.89,100.9,100.79,100.87,21089.0,96.5791,96.5887,96.4834,96.5599,21089.0
2023-08-14 11:15:00,100.84,100.86,100.73,100.78,22660.0,96.5312,96.5504,96.4259,96.4738,22660.0
2023-08-14 11:20:00,100.78,100.8,100.68,100.7,14823.0,96.4738,96.4929,96.3781,96.3972,14823.0
2023-08-14 11:25:00,100.72,100.76,100.63,100.68,15741.0,96.4163,96.4546,96.3302,96.3781,15741.0
2023-08-14 11:30:00,100.68,100.72,100.64,100.69,14667.0,96.3781,96.4163,96.3398,96.3876,14667.0
2023-08-14 11:35:00,100.69,100.73,100.63,100.68,13347.0,96.3876,96.4259,96.3302,96.3781,13347.0
2023-08-14 11:40:00,100.67,100.79,100.66,100.75,10775.0,96.3685,96.4834,96.3589,96.4451,10775.0
2023-08-14 11:45:00,100.73,100.83,100.73,100.76,11009.0,96.4259,96.5216,96.4259,96.4546,11009.0
2023-08-14 11:50:00,100.76,100.79,100.69,100.7,13645.0,96.4546,96.4834,96.3876,96.3972,13645.0
2023-08-14 11:55:00,100.7,100.74,100.59,100.61,11423.0,96.3972,96.4355,96.2919,96.311,11423.0
2023-08-14 12:00:00,100.6,100.69,100.56,100.68,14978.0,96.3015,96.3876,96.2632,96.3781,14978.0
2023-08-14 12:05:00,100.69,100.7,100.57,100.59,15621.0,96.3876,96.3972,96.2728,96.2919,15621.0
2023-08-14 12:10:00,100.58,100.59,100.5,100.52,15234.0,96.2823,96.2919,96.2057,96.2249,15234.0
2023-08-14 12:15:00,100.54,100.54,100.4,100.47,24716.0,96.244,96.244,96.11,96.177,24716.0
2023-08-14 12:20:00,100.49,100.49,100.4,100.44,33829.0,96.1962,96.1962,96.11,96.1483,33829.0
2023-08-14 12:25:00,100.44,100.58,100.43,100.57,16101.0,96.1483,96.2823,96.1387,96.2728,16101.0
2023-08-14 12:30:00,100.56,100.6,100.5,100.51,12679.0,96.2632,96.3015,96.2057,96.2153,12679.0
2023-08-14 12:35:00,100.5,100.57,100.5,100.54,7963.0,96.2057,96.2728,96.2057,96.244,7963.0
2023-08-14 12:40:00,100.52,100.6,100.51,100.55,8570.0,96.2249,96.3015,96.2153,96.2536,8570.0
2023-08-14 12:45:00,100.56,100.59,100.51,100.56,17578.0,96.2632,96.2919,96.2153,96.2632,17578.0
2023-08-14 12:50:00,100.57,100.67,100.53,100.56,13677.0,96.2728,96.3685,96.2345,96.2632,13677.0
2023-08-14 12:55:00,100.56,100.63,100.54,100.62,24090.0,96.2632,96.3302,96.244,96.3206,24090.0
2023-08-14 13:00:00,100.63,100.68,100.57,100.68,28525.0,96.3302,96.3781,96.2728,96.3781,28525.0
2023-08-14 13:05:00,100.68,100.73,100.65,100.71,10424.0,96.3781,96.4259,96.3493,96.4068,10424.0
2023-08-14 13:10:00,100.71,100.71,100.59,100.61,5816.0,96.4068,96.4068,96.2919,96.311,5816.0
2023-08-14 13:15:00,100.6,100.69,100.6,100.68,7987.0,96.3015,96.3876,96.3015,96.3781,7987.0
2023-08-14 13:20:00,100.69,100.71,100.61,100.63,14227.0,96.3876,96.4068,96.311,96.3302,14227.0
2023-08-14 13:25:00,100.6,100.67,100.57,100.66,17864.0,96.3015,96.3685,96.2728,96.3589,17864.0
2023-08-14 13:30:00,100.67,100.69,100.57,100.58,9391.0,96.3685,96.3876,96.2728,96.2823,9391.0
2023-08-14 13:35:00,100.59,100.71,100.58,100.64,15745.0,96.2919,96.4068,96.2823,96.3398,15745.0
2023-08-14 13:40:00,100.63,100.71,100.63,100.67,17001.0,96.3302,96.4068,96.3302,96.3685,17001.0
2023-08-14 13:45:00,100.67,100.7,100.63,100.63,11873.0,96.3685,96.3972,96.3302,96.3302,11873.0
2023-08-14 13:50:00,100.61,100.65,100.57,100.64,9226.0,96.311,96.3493,96.2728,96.3398,9226.0
2023-08-14 13:55:00,100.65,100.66,100.57,100.64,7868.0,96.3493,96.3589,96.2728,96.3398,7868.0
2023-08-14 14:00:00,100.65,100.68,100.59,100.67,12030.0,96.3493,96.3781,96.2919,96.3685,12030.0
2023-08-14 14:05:00,100.67,100.71,100.62,100.66,10494.0,96.3685,96.4068,96.3206,96.3589,10494.0
2023-08-14 14:10:00,100.64,100.73,100.6,100.71,16617.0,96.3398,96.4259,96.3015,96.4068,16617.0
2023-08-14 14:15:00,100.7,100.73,100.66,100.7,12522.0,96.3972,96.4259,96.3589,96.3972,12522.0
2023-08-14 14:20:00,100.71,100.77,100.7,100.7,16553.0,96.4068,96.4642,96.3972,96.3972,16553.0
2023-08-14 14:25:00,100.71,100.75,100.67,100.7,10595.0,96.4068,96.4451,96.3685,96.3972,10595.0
2023-08-14 14:30:00,100.69,100.73,100.64,100.72,9975.0,96.3876,96.4259,96.3398,96.4163,9975.0
2023-08-14 14:35:00,100.74,100.78,100.66,100.68,12263.0,96.4355,96.4738,96.3589,96.3781,12263.0
2023-08-14 14:40:00,100.65,100.72,100.64,100.71,10835.0,96.3493,96.4163,96.3398,96.4068,10835.0
2023-08-14 14:45:00,100.69,100.76,100.67,100.7,11938.0,96.3876,96.4546,96.3685,96.3972,11938.0
2023-08-14 14:50:00,100.68,100.73,100.65,100.67,15354.0,96.3781,96.4259,96.3493,96.3685,15354.0
2023-08-14 14:55:00,100.68,100.7,100.63,100.65,16600.0,96.3781,96.3972,96.3302,96.3493,16600.0
2023-08-14 15:00:00,100.63,100.69,100.61,100.67,10516.0,96.3302,96.3876,96.311,96.3685,10516.0
2023-08-14 15:05:00,100.68,100.75,100.64,100.75,20843.0,96.3781,96.4451,96.3398,96.4451,20843.0
2023-08-14 15:10:00,100.74,100.81,100.7,100.81,48238.0,96.4355,96.5025,96.3972,96.5025,48238.0
2023-08-14 15:15:00,100.81,100.92,100.81,100.9,52689.0,96.5025,96.6078,96.5025,96.5887,52689.0
2023-08-14 15:20:00,100.9,100.94,100.87,100.87,18481.0,96.5887,96.6269,96.5599,96.5599,18481.0
2023-08-14 15:25:00,100.87,100.88,100.73,100.79,18707.0,96.5599,96.5695,96.4259,96.4834,18707.0
2023-08-14 15:30:00,100.8,100.85,100.77,100.82,27393.0,96.4929,96.5408,96.4642,96.5121,27393.0
2023-08-14 15:35:00,100.83,100.92,100.83,100.91,28055.0,96.5216,96.6078,96.5216,96.5982,28055.0
2023-08-14 15:40:00,100.91,101.01,100.91,101.01,45368.0,96.5982,96.694,96.5982,96.694,45368.0
2023-08-14 15:45:00,101.01,101.02,100.96,100.98,34656.0,96.694,96.7035,96.6461,96.6652,34656.0
2023-08-14 15:50:00,100.99,101.01,100.88,100.89,59930.0,96.6748,96.694,96.5695,96.5791,59930.0
2023-08-14 15:55:00,100.89,101.07,100.84,101.07,162049.0,96.5791,96.7514,96.5312,96.7514,162049.0
2023-08-15 09:30:00,100.22,100.34,99.86,100.12,136248.0,95.9377,96.0526,95.5931,95.842,136248.0
2023-08-15 09:35:00,100.24,100.5,100.23,100.39,36917.0,95.9569,96.2057,95.9473,96.1004,36917.0
2023-08-15 09:40:00,100.41,100.57,100.21,100.32,27268.0,96.1196,96.2728,95.9281,96.0334,27268.0
2023-08-15 09:45:00,100.29,100.48,100.24,100.24,15693.0,96.0047,96.1866,95.9569,95.9569,15693.0
2023-08-15 09:50:00,100.23,100.29,100.0,100.24,46643.0,95.9473,96.0047,95.7271,95.9569,46643.0
2023-08-15 09:55:00,100.26,100.34,100.21,100.34,13990.0,95.976,96.0526,95.9281,96.0526,13990.0
2023-08-15 10:00:00,100.35,100.36,100.1,100.1,20549.0,96.0622,96.0717,95.8228,95.8228,20549.0
2023-08-15 10:05:00,100.09,100.09,99.92,99.98,46163.0,95.8133,95.8133,95.6505,95.708,46163.0
2023-08-15 10:10:00,99.99,99.99,99.8,99.8,37789.0,95.7175,95.7175,95.5357,95.5357,37789.0
2023-08-15 10:15:00,99.79,99.93,99.78,99.93,18084.0,95.5261,95.6601,95.5165,95.6601,18084.0
2023-08-15 10:20:00,99.95,100.09,99.92,100.04,25216.0,95.6792,95.8133,95.6505,95.7654,25216.0
2023-08-15 10:25:00,100.05,100.25,100.05,100.22,17573.0,95.775,95.9664,95.775,95.9377,17573.0
2023-08-15 10:30:00,100.2,100.23,100.02,100.11,19792.0,95.9186,95.9473,95.7463,95.8324,19792.0
2023-08-15 10:35:00,100.08,100.19,100.08,100.17,9349.0,95.8037,95.909,95.8037,95.8898,9349.0
2023-08-15 10:40:00,100.17,100.24,100.11,100.14,11563.0,95.8898,95.9569,95.8324,95.8611,11563.0
2023-08-15 10:45:00,100.12,100.2,100.05,100.09,17651.0,95.842,95.9186,95.775,95.8133,17651.0
2023-08-15 10:50:00,100.08,100.11,100.01,100.09,17348.0,95.8037,95.8324,95.7367,95.8133,17348.0
2023-08-15 10:55:00,100.11,100.22,100.01,100.02,26067.0,95.8324,95.9377,95.7367,95.7463,26067.0
2023-08-15 11:00:00,100.03,100.26,100.03,100.24,22807.0,95.7558,95.976,95.7558,95.9569,22807.0
2023-08-15 11:05:00,100.25,100.36,100.22,100.34,32000.0,95.9664,96.0717,95.9377,96.0526,32000.0
2023-08-15 11:10:00,100.37,100.39,100.27,100.28,13513.0,96.0813,96.1004,95.9856,95.9951,13513.0
2023-08-15 11:15:00,100.32,100.45,100.32,100.41,41017.0,96.0334,96.1579,96.0334,96.1196,41017.0
2023-08-15 11:20:00,100.43,100.43,100.28,100.36,15278.0,96.1387,96.1387,95.9951,96.0717,15278.0
2023-08-15 11:25:00,100.36,100.48,100.3,100.47,9986.0,96.0717,96.1866,96.0143,96.177,9986.0
2023-08-15 11:30:00,100.45,100.56,100.44,100.5,18176.0,96.1579,96.2632,96.1483,96.2057,18176.0
2023-08-15 11:35:00,100.47,100.51,100.44,100.51,12502.0,96.177,96.2153,96.1483,96.2153,12502.0
2023-08-15 11:40:00,100.5,100.53,100.43,100.47,13497.0,96.2057,96.2345,96.1387,96.177,13497.0
2023-08-15 11:45:00,100.46,100.48,100.4,100.46,14736.0,96.1675,96.1866,96.11,96.1675,14736.0
2023-08-15 11:50:00,100.45,100.48,100.37,100.47,10147.0,96.1579,96.1866,96.0813,96.177,10147.0
2023-08-15 11:55:00,100.47,100.58,100.47,100.57,12965.0,96.177,96.2823,96.177,96.2728,12965.0
2023-08-15 12:00:00,100.58,100.65,100.47,100.47,14901.0,96.2823,96.3493,96.177,96.177,14901.0
2023-08-15 12:05:00,100.5,100.58,100.44,100.45,17823.0,96.2057,96.2823,96.1483,96.1579,17823.0
2023-08-15 12:10:00,100.47,100.54,100.4,100.5,17674.0,96.177,96.244,96.11,96.2057,17674.0
2023-08-15 12:15:00,100.52,100.52,100.41,100.51,10836.0,96.2249,96.2249,96.1196,96.2153,10836.0
2023-08-15 12:20:00,100.5,100.58,100.47,100.56,8788.0,96.2057,96.2823,96.177,96.2632,8788.0
2023-08-15 12:25:00,100.56,100.56,100.41,100.47,9275.0,96.2632,96.2632,96.1196,96.177,9275.0
2023-08-15 12:30:00,100.48,100.49,100.4,100.44,15157.0,96.1866,96.1962,96.11,96.1483,15157.0
2023-08-15 12:35:00,100.42,100.57,100.42,100.56,7295.0,96.1292,96.2728,96.1292,96.2632,7295.0
2023-08-15 12:40:00,100.56,100.56,100.41,100.45,10914.0,96.2632,96.2632,96.1196,96.1579,10914.0
2023-08-15 12:45:00,100.44,100.47,100.38,100.38,14022.0,96.1483,96.177,96.0909,96.0909,14022.0
2023-08-15 12:50:00,100.36,100.42,100.35,100.42,6850.0,96.0717,96.1292,96.0622,96.1292,6850.0
2023-08-15 12:55:00,100.41,100.48,100.37,100.43,7211.0,96.1196,96.1866,96.0813,96.1387,7211.0
2023-08-15 13:00:00,100.43,100.53,100.4,100.49,8684.0,96.1387,96.2345,96.11,96.1962,8684.0
2023-08-15 13:05:00,100.46,100.46,100.38,100.44,9653.0,96.1675,96.1675,96.0909,96.1483,9653.0
2023-08-15 13:10:00,100.45,100.54,100.44,100.48,9382.0,96.1579,96.244,96.1483,96.1866,9382.0
2023-08-15 13:15:00,100.48,100.54,100.48,100.51,7421.0,96.1866,96.244,96.1866,96.2153,7421.0
2023-08-15 13:20:00,100.47,100.55,100.46,100.51,9533.0,96.177,96.2536,96.1675,96.2153,9533.0
2023-08-15 13:25:00,100.5,100.56,100.48,100.54,6150.0,96.2057,96.2632,96.1866,96.244,6150.0
2023-08-15 13:30:00,100.52,100.53,100.39,100.44,15632.0,96.2249,96.2345,96.1004,96.1483,15632.0
2023-08-15 13:35:00,100.44,100.45,100.37,100.37,14708.0,96.1483,96.1579,96.0813,96.0813,14708.0
2023-08-15 13:40:00,100.37,100.42,100.34,100.39,14505.0,96.0813,96.1292,96.0526,96.1004,14505.0
2023-08-15 13:45:00,100.39,100.48,100.33,100.35,15100.0,96.1004,96.1866,96.043,96.0622,15100.0
2023-08-15 13:50:00,100.38,100.46,100.35,100.42,16824.0,96.0909,96.1675,96.0622,96.1292,16824.0
2023-08-15 13:55:00,100.4,100.49,100.39,100.46,7405.0,96.11,96.1962,96.1004,96.1675,7405.0
2023-08-15 14:00:00,100.48,100.52,100.4,100.4,7329.0,96.1866,96.2249,96.11,96.11,7329.0
2023-08-15 14:05:00,100.39,100.47,100.37,100.47,13794.0,96.1004,96.177,96.0813,96.177,13794.0
2023-08-15 14:10:00,100.47,100.51,100.4,100.42,7794.0,96.177,96.2153,96.11,96.1292,7794.0
2023-08-15 14:15:00,100.41,100.44,100.38,100.41,7138.0,96.1196,96.1483,96.0909,96.1196,7138.0
2023-08-15 14:20:00,100.41,100.46,100.37,100.37,21502.0,96.1196,96.1675,96.0813,96.0813,21502.0
2023-08-15 14:25:00,100.39,100.42,100.37,100.38,8089.0,96.1004,96.1292,96.0813,96.0909,8089.0
2023-08-15 14:30:00,100.39,100.48,100.37,100.46,16629.0,96.1004,96.1866,96.0813,96.1675,16629.0
2023-08-15 14:35:00,100.46,100.48,100.41,100.44,11323.0,96.1675,96.1866,96.1196,96.1483,11323.0
2023-08-15 14:40:00,100.45,100.46,100.42,100.44,8367.0,96.1579,96.1675,96.1292,96.1483,8367.0
2023-08-15 14:45:00,100.44,100.46,100.4,100.41,13691.0,96.1483,96.1675,96.11,96.1196,13691.0
2023-08-15 14:50:00,100.4,100.5,100.39,100.48,16189.0,96.11,96.2057,96.1004,96.1866,16189.0
2023-08-15 14:55:00,100.47,100.5,100.37,100.42,11563.0,96.177,96.2057,96.0813,96.1292,11563.0
2023-08-15 15:00:00,100.43,100.45,100.38,100.39,11575.0,96.1387,96.1579,96.0909,96.1004,11575.0
2023-08-15 15:05:00,100.4,100.44,100.39,100.42,13318.0,96.11,96.1483,96.1004,96.1292,13318.0
2023-08-15 15:10:00,100.43,100.48,100.37,100.41,15348.0,96.1387,96.1866,96.0813,96.1196,15348.0
2023-08-15 15:15:00,100.41,100.41,100.35,100.38,15406.0,96.1196,96.1196,96.0622,96.0909,15406.0
2023-08-15 15:20:00,100.37,100.39,100.26,100.27,17707.0,96.0813,96.1004,95.976,95.9856,17707.0
2023-08-15 15:25:00,100.25,100.28,100.08,100.08,25558.0,95.9664,95.9951,95.8037,95.8037,25558.0
2023-08-15 15:30:00,100.06,100.19,100.05,100.18,30946.0,95.7845,95.909,95.775,95.8994,30946.0
2023-08-15 15:35:00,100.18,100.21,100.06,100.06,20546.0,95.8994,95.9281,95.7845,95.7845,20546.0
2023-08-15 15:40:00,100.05,100.08,100.02,100.04,29471.0,95.775,95.8037,95.7463,95.7654,29471.0
2023-08-15 15:45:00,100.03,100.17,100.03,100.13,23566.0,95.7558,95.8898,95.7558,95.8516,23566.0
2023-08-15 15:50:00,100.13,100.2,99.97,100.01,61160.0,95.8516,95.9186,95.6984,95.7367,61160.0
2023-08-15 15:55:00,100.01,100.15,99.98,100.06,236467.0,95.7367,95.8707,95.708,95.7845,236467.0
2023-08-16 09:30:00,99.68,99.9,99.55,99.58,82097.0,95.4208,95.6314,95.2963,95.3251,82097.0
2023-08-16 09:35:00,99.59,99.92,99.5,99.92,56341.0,95.3346,95.6505,95.2485,95.6505,56341.0
2023-08-16 09:40:00,99.92,100.09,99.88,99.95,38595.0,95.6505,95.8133,95.6122,95.6792,38595.0
2023-08-16 09:45:00,99.96,99.99,99.76,99.81,22011.0,95.6888,95.7175,95.4974,95.5452,22011.0
2023-08-16 09:50:00,99.83,99.84,99.65,99.69,21701.0,95.5644,95.5739,95.3921,95.4304,21701.0
2023-08-16 09:55:00,99.68,99.76,99.62,99.63,27740.0,95.4208,95.4974,95.3633,95.3729,27740.0
2023-08-16 10:00:00,99.6,99.65,99.58,99.6,16326.0,95.3442,95.3921,95.3251,95.3442,16326.0
2023-08-16 10:05:00,99.63,99.65,99.45,99.5,26033.0,95.3729,95.3921,95.2006,95.2485,26033.0
2023-08-16 10:10:00,99.48,99.59,99.46,99.48,30558.0,95.2293,95.3346,95.2102,95.2293,30558.0
2023-08-16 10:15:00,99.47,99.58,99.45,99.57,16730.0,95.2198,95.3251,95.2006,95.3155,16730.0
2023-08-16 10:20:00,99.58,99.61,99.45,99.49,21672.0,95.3251,95.3538,95.2006,95.2389,21672.0
2023-08-16 10:25:00,99.49,99.58,99.45,99.52,14374.0,95.2389,95.3251,95.2006,95.2676,14374.0
2023-08-16 10:30:00,99.56,99.62,99.5,99.62,13995.0,95.3059,95.3633,95.2485,95.3633,13995.0
2023-08-16 10:35:00,99.6,99.61,99.47,99.56,18917.0,95.3442,95.3538,95.2198,95.3059,18917.0
2023-08-16 10:40:00,99.55,99.6,99.46,99.59,32313.0,95.2963,95.3442,95.2102,95.3346,32313.0
2023-08-16 10:45:00,99.56,99.64,99.5,99.61,32197.0,95.3059,95.3825,95.2485,95.3538,32197.0
2023-08-16 10:50:00,99.62,99.67,99.5,99.6,31037.0,95.3633,95.4112,95.2485,95.3442,31037.0
2023-08-16 10:55:00,99.59,99.68,99.53,99.68,29553.0,95.3346,95.4208,95.2772,95.4208,29553.0
2023-08-16 11:00:00,99.67,99.78,99.66,99.78,24917.0,95.4112,95.5165,95.4016,95.5165,24917.0
2023-08-16 11:05:00,99.79,99.83,99.68,99.75,16068.0,95.5261,95.5644,95.4208,95.4878,16068.0
2023-08-16 11:10:00,99.76,99.77,99.59,99.62,12686.0,95.4974,95.5069,95.3346,95.3633,12686.0
2023-08-16 11:15:00,99.63,99.74,99.62,99.74,13007.0,95.3729,95.4782,95.3633,95.4782,13007.0
2023-08-16 11:20:00,99.75,99.82,99.7,99.82,10410.0,95.4878,95.5548,95.4399,95.5548,10410.0
2023-08-16 11:25:00,99.8,99.81,99.66,99.74,12240.0,95.5357,95.5452,95.4016,95.4782,12240.0
2023-08-16 11:30:00,99.76,99.78,99.7,99.74,12315.0,95.4974,95.5165,95.4399,95.4782,12315.0
2023-08-16 11:35:00,99.72,99.78,99.69,99.73,11795.0,95.4591,95.5165,95.4304,95.4686,11795.0
2023-08-16 11:40:00,99.73,99.78,99.63,99.66,14478.0,95.4686,95.5165,95.3729,95.4016,14478.0
2023-08-16 11:45:00,99.64,99.73,99.61,99.67,29292.0,95.3825,95.4686,95.3538,95.4112,29292.0
2023-08-16 11:50:00,99.64,99.7,99.59,99.68,7825.0,95.3825,95.4399,95.3346,95.4208,7825.0
2023-08-16 11:55:00,99.69,99.69,99.58,99.67,11859.0,95.4304,95.4304,95.3251,95.4112,11859.0
2023-08-16 12:00:00,99.65,99.72,99.65,99.69,10389.0,95.3921,95.4591,95.3921,95.4304,10389.0
2023-08-16 12:05:00,99.71,99.82,99.71,99.76,18129.0,95.4495,95.5548,95.4495,95.4974,18129.0
2023-08-16 12:10:00,99.76,99.76,99.58,99.6,14180.0,95.4974,95.4974,95.3251,95.3442,14180.0
2023-08-16 12:15:00,99.57,99.58,99.48,99.5,13342.0,95.3155,95.3251,95.2293,95.2485,13342.0
2023-08-16 12:20:00,99.49,99.53,99.44,99.52,10013.0,95.2389,95.2772,95.191,95.2676,10013.0
2023-08-16 12:25:00,99.5,99.51,99.43,99.48,10722.0,95.2485,95.258,95.1815,95.2293,10722.0
2023-08-16 12:30:00,99.49,99.54,99.45,99.5,8056.0,95.2389,95.2868,95.2006,95.2485,8056.0
2023-08-16 12:35:00,99.52,99.55,99.49,99.54,11200.0,95.2676,95.2963,95.2389,95.2868,11200.0
2023-08-16 12:40:00,99.53,99.62,99.53,99.58,13748.0,95.2772,95.3633,95.2772,95.3251,13748.0
2023-08-16 12:45:00,99.57,99.59,99.47,99.54,7935.0,95.3155,95.3346,95.2198,95.2868,7935.0
2023-08-16 12:50:00,99.52,99.6,99.52,99.57,7806.0,95.2676,95.3442,95.2676,95.3155,7806.0
2023-08-16 12:55:00,99.55,99.59,99.47,99.49,6233.0,95.2963,95.3346,95.2198,95.2389,6233.0
2023-08-16 13:00:00,99.49,99.55,99.48,99.48,9159.0,95.2389,95.2963,95.2293,95.2293,9159.0
2023-08-16 13:05:00,99.48,99.52,99.29,99.31,12460.0,95.2293,95.2676,95.0474,95.0666,12460.0
2023-08-16 13:10:00,99.31,99.39,99.3,99.34,13912.0,95.0666,95.1432,95.057,95.0953,13912.0
2023-08-16 13:15:00,99.31,99.36,99.26,99.27,22710.0,95.0666,95.1145,95.0187,95.0283,22710.0
2023-08-16 13:20:00,99.28,99.35,99.26,99.27,17050.0,95.0379,95.1049,95.0187,95.0283,17050.0
2023-08-16 13:25:00,99.26,99.33,99.21,99.21,10916.0,95.0187,95.0857,94.9709,94.9709,10916.0
2023-08-16 13:30:00,99.21,99.32,99.13,99.28,16103.0,94.9709,95.0762,94.8943,95.0379,16103.0
2023-08-16 13:35:00,99.3,99.35,99.27,99.31,20628.0,95.057,95.1049,95.0283,95.0666,20628.0
2023-08-16 13:40:00,99.31,99.49,99.31,99.46,25142.0,95.0666,95.2389,95.0666,95.2102,25142.0
2023-08-16 13:45:00,99.46,99.53,99.43,99.46,20401.0,95.2102,95.2772,95.1815,95.2102,20401.0
2023-08-16 13:50:00,99.46,99.51,99.4,99.44,11583.0,95.2102,95.258,95.1527,95.191,11583.0
2023-08-16 13:55:00,99.44,99.51,99.41,99.42,11362.0,95.191,95.258,95.1623,95.1719,11362.0
2023-08-16 14:00:00,99.42,99.45,99.28,99.35,25184.0,95.1719,95.2006,95.0379,95.1049,25184.0
2023-08-16 14:05:00,99.36,99.39,99.27,99.33,8373.0,95.1145,95.1432,95.0283,95.0857,8373.0
2023-08-16 14:10:00,99.32,99.32,99.1,99.23,47827.0,95.0762,95.0762,94.8656,94.99,47827.0
2023-08-16 14:15:00,99.23,99.42,99.21,99.42,12112.0,94.99,95.1719,94.9709,95.1719,12112.0
2023-08-16 14:20:00,99.42,99.6,99.4,99.55,29774.0,95.1719,95.3442,95.1527,95.2963,29774.0
2023-08-16 14:25:00,99.54,99.64,99.48,99.59,9680.0,95.2868,95.3825,95.2293,95.3346,9680.0
2023-08-16 14:30:00,99.59,99.68,99.59,99.64,12727.0,95.3346,95.4208,95.3346,95.3825,12727.0
2023-08-16 14:35:00,99.64,99.66,99.58,99.63,19983.0,95.3825,95.4016,95.3251,95.3729,19983.0
2023-08-16 14:40:00,99.63,99.66,99.53,99.62,16144.0,95.3729,95.4016,95.2772,95.3633,16144.0
2023-08-16 14:45:00,99.62,99.66,99.43,99.44,14863.0,95.3633,95.4016,95.1815,95.191,14863.0
2023-08-16 14:50:00,99.43,99.46,99.34,99.42,13116.0,95.1815,95.2102,95.0953,95.1719,13116.0
2023-08-16 14:55:00,99.41,99.52,99.4,99.51,25022.0,95.1623,95.2676,95.1527,95.258,25022.0
2023-08-16 15:00:00,99.49,99.5,99.4,99.45,16280.0,95.2389,95.2485,95.1527,95.2006,16280.0
2023-08-16 15:05:00,99.44,99.47,99.33,99.37,16309.0,95.191,95.2198,95.0857,95.124,16309.0
2023-08-16 15:10:00,99.36,99.4,99.17,99.19,22679.0,95.1145,95.1527,94.9326,94.9517,22679.0
2023-08-16 15:15:00,99.18,99.22,99.07,99.12,41312.0,94.9421,94.9804,94.8368,94.8847,41312.0
2023-08-16 15:20:00,99.11,99.13,98.98,99.01,41220.0,94.8751,94.8943,94.7507,94.7794,41220.0
2023-08-16 15:25:00,99.01,99.08,98.97,99.04,28973.0,94.7794,94.8464,94.7411,94.8081,28973.0
2023-08-16 15:30:00,99.04,99.04,98.92,98.97,36223.0,94.8081,94.8081,94.6933,94.7411,36223.0
2023-08-16 15:35:00,98.96,99.05,98.89,99.05,47236.0,94.7315,94.8177,94.6645,94.8177,47236.0
2023-08-16 15:40:00,99.05,99.1,98.94,99.01,49085.0,94.8177,94.8656,94.7124,94.7794,49085.0
2023-08-16 15:45:00,98.98,99.1,98.97,99.05,36292.0,94.7507,94.8656,94.7411,94.8177,36292.0
2023-08-16 15:50:00,99.04,99.08,98.95,99.03,87930.0,94.8081,94.8464,94.722,94.7986,87930.0
2023-08-16 15:55:00,99.02,99.12,98.94,98.97,209947.0,94.789,94.8847,94.7124,94.7411,209947.0
2023-08-17 09:30:00,99.06,99.1,98.63,98.78,111257.0,94.8273,94.8656,94.4156,94.5592,111257.0
2023-08-17 09:35:00,98.79,98.83,98.34,98.5,46912.0,94.5688,94.6071,94.138,94.2912,46912.0
2023-08-17 09:40:00,98.49,98.7,98.36,98.55,29867.0,94.2816,94.4827,94.1572,94.3391,29867.0
2023-08-17 09:45:00,98.55,98.6,98.43,98.47,52691.0,94.3391,94.3869,94.2242,94.2625,52691.0
2023-08-17 09:50:00,98.48,98.61,98.38,98.41,27318.0,94.2721,94.3965,94.1763,94.205,27318.0
2023-08-17 09:55:00,98.4,98.55,98.36,98.49,34363.0,94.1955,94.3391,94.1572,94.2816,34363.0
2023-08-17 10:00:00,98.51,98.57,98.37,98.44,37454.0,94.3008,94.3582,94.1668,94.2338,37454.0
2023-08-17 10:05:00,98.44,98.5,98.35,98.43,30674.0,94.2338,94.2912,94.1476,94.2242,30674.0
2023-08-17 10:10:00,98.45,98.49,98.33,98.44,37131.0,94.2433,94.2816,94.1285,94.2338,37131.0
2023-08-17 10:15:00,98.44,98.53,98.28,98.4,34705.0,94.2338,94.3199,94.0806,94.1955,34705.0
2023-08-17 10:20:00,98.4,98.45,98.35,98.4,25557.0,94.1955,94.2433,94.1476,94.1955,25557.0
2023-08-17 10:25:00,98.39,98.51,98.34,98.51,32391.0,94.1859,94.3008,94.138,94.3008,32391.0
2023-08-17 10:30:00,98.51,98.59,98.44,98.47,29997.0,94.3008,94.3774,94.2338,94.2625,29997.0
2023-08-17 10:35:00,98.48,98.51,98.38,98.41,24050.0,94.2721,94.3008,94.1763,94.205,24050.0
2023-08-17 10:40:00,98.41,98.56,98.41,98.47,27485.0,94.205,94.3486,94.205,94.2625,27485.0
2023-08-17 10:45:00,98.47,98.56,98.42,98.53,22750.0,94.2625,94.3486,94.2146,94.3199,22750.0
2023-08-17 10:50:00,98.53,98.7,98.53,98.7,23926.0,94.3199,94.4827,94.3199,94.4827,23926.0
2023-08-17 10:55:00,98.7,98.73,98.52,98.52,26053.0,94.4827,94.5114,94.3103,94.3103,26053.0
2023-08-17 11:00:00,98.52,98.52,98.38,98.39,26818.0,94.3103,94.3103,94.1763,94.1859,26818.0
2023-08-17 11:05:00,98.39,98.39,98.26,98.29,29565.0,94.1859,94.1859,94.0615,94.0902,29565.0
2023-08-17 11:10:00,98.28,98.36,98.27,98.33,18860.0,94.0806,94.1572,94.071,94.1285,18860.0
2023-08-17 11:15:00,98.32,98.33,98.16,98.19,28174.0,94.1189,94.1285,93.9657,93.9944,28174.0
2023-08-17 11:20:00,98.2,98.21,98.05,98.15,29490.0,94.004,94.0136,93.8604,93.9562,29490.0
2023-08-17 11:25:00,98.15,98.19,98.04,98.04,12641.0,93.9562,93.9944,93.8509,93.8509,12641.0
2023-08-17 11:30:00,98.06,98.07,97.95,98.0,45526.0,93.87,93.8796,93.7647,93.8126,45526.0
2023-08-17 11:35:00,98.0,98.08,97.94,98.06,18259.0,93.8126,93.8891,93.7551,93.87,18259.0
2023-08-17 11:40:00,98.06,98.16,98.06,98.12,14412.0,93.87,93.9657,93.87,93.9274,14412.0
2023-08-17 11:45:00,98.11,98.11,97.96,98.01,42198.0,93.9179,93.9179,93.7743,93.8221,42198.0
2023-08-17 11:50:00,98.02,98.22,97.95,98.01,32619.0,93.8317,94.0232,93.7647,93.8221,32619.0
2023-08-17 11:55:00,98.0,98.13,97.99,98.05,33017.0,93.8126,93.937,93.803,93.8604,33017.0
2023-08-17 12:00:00,98.05,98.09,97.98,98.03,20811.0,93.8604,93.8987,93.7934,93.8413,20811.0
2023-08-17 12:05:00,98.03,98.05,97.88,97.9,17620.0,93.8413,93.8604,93.6977,93.7168,17620.0
2023-08-17 12:10:00,97.91,98.04,97.91,97.98,14748.0,93.7264,93.8509,93.7264,93.7934,14748.0
2023-08-17 12:15:00,97.97,98.04,97.93,98.02,12735.0,93.7838,93.8509,93.7456,93.8317,12735.0
2023-08-17 12:20:00,98.04,98.1,97.98,98.09,14875.0,93.8509,93.9083,93.7934,93.8987,14875.0
2023-08-17 12:25:00,98.09,98.14,98.06,98.11,21369.0,93.8987,93.9466,93.87,93.9179,21369.0
2023-08-17 12:30:00,98.13,98.35,98.12,98.2,68957.0,93.937,94.1476,93.9274,94.004,68957.0
2023-08-17 12:35:00,98.21,98.22,98.14,98.16,22045.0,94.0136,94.0232,93.9466,93.9657,22045.0
2023-08-17 12:40:00,98.15,98.17,98.04,98.04,19535.0,93.9562,93.9753,93.8509,93.8509,19535.0
2023-08-17 12:45:00,98.03,98.2,97.97,98.16,30369.0,93.8413,94.004,93.7838,93.9657,30369.0
2023-08-17 12:50:00,98.18,98.3,98.18,98.24,15225.0,93.9849,94.0997,93.9849,94.0423,15225.0
2023-08-17 12:55:00,98.26,98.33,98.25,98.33,17042.0,94.0615,94.1285,94.0519,94.1285,17042.0
2023-08-17 13:00:00,98.35,98.36,98.24,98.24,20011.0,94.1476,94.1572,94.0423,94.0423,20011.0
2023-08-17 13:05:00,98.23,98.27,98.19,98.21,19113.0,94.0327,94.071,93.9944,94.0136,19113.0
2023-08-17 13:10:00,98.2,98.24,98.19,98.22,10605.0,94.004,94.0423,93.9944,94.0232,10605.0
2023-08-17 13:15:00,98.22,98.27,98.16,98.18,21937.0,94.0232,94.071,93.9657,93.9849,21937.0
2023-08-17 13:20:00,98.18,98.18,98.03,98.03,23979.0,93.9849,93.9849,93.8413,93.8413,23979.0
2023-08-17 13:25:00,98.04,98.05,97.99,98.03,17496.0,93.8509,93.8604,93.803,93.8413,17496.0
2023-08-17 13:30:00,98.02,98.02,97.92,97.93,21253.0,93.8317,93.8317,93.736,93.7456,21253.0
2023-08-17 13:35:00,97.93,98.0,97.92,97.92,15079.0,93.7456,93.8126,93.736,93.736,15079.0
2023-08-17 13:40:00,97.91,97.95,97.75,97.78,32692.0,93.7264,93.7647,93.5732,93.602,32692.0
2023-08-17 13:45:00,97.77,97.88,97.76,97.83,19056.0,93.5924,93.6977,93.5828,93.6498,19056.0
2023-08-17 13:50:00,97.84,97.92,97.81,97.86,13936.0,93.6594,93.736,93.6307,93.6785,13936.0
2023-08-17 13:55:00,97.85,97.89,97.81,97.89,20699.0,93.669,93.7073,93.6307,93.7073,20699.0
2023-08-17 14:00:00,97.89,97.9,97.74,97.75,32411.0,93.7073,93.7168,93.5637,93.5732,32411.0
2023-08-17 14:05:00,97.73,97.82,97.69,97.75,22047.0,93.5541,93.6403,93.5158,93.5732,22047.0
2023-08-17 14:10:00,97.76,97.79,97.71,97.76,36282.0,93.5828,93.6115,93.535,93.5828,36282.0
2023-08-17 14:15:00,97.75,97.75,97.6,97.65,34541.0,93.5732,93.5732,93.4297,93.4775,34541.0
2023-08-17 14:20:00,97.65,97.72,97.59,97.62,26730.0,93.4775,93.5445,93.4201,93.4488,26730.0
2023-08-17 14:25:00,97.62,97.67,97.58,97.6,24716.0,93.4488,93.4967,93.4105,93.4297,24716.0
2023-08-17 14:30:00,97.6,97.6,97.4,97.47,78453.0,93.4297,93.4297,93.2382,93.3052,78453.0
2023-08-17 14:35:00,97.46,97.47,97.39,97.42,37418.0,93.2956,93.3052,93.2286,93.2573,37418.0
2023-08-17 14:40:00,97.42,97.42,97.23,97.24,58319.0,93.2573,93.2573,93.0755,93.085,58319.0
2023-08-17 14:45:00,97.25,97.29,97.14,97.17,42094.0,93.0946,93.1329,92.9893,93.018,42094.0
2023-08-17 14:50:00,97.17,97.19,96.97,96.99,50109.0,93.018,93.0372,92.8266,92.8457,50109.0
2023-08-17 14:55:00,96.98,96.98,96.88,96.94,58493.0,92.8362,92.8362,92.7404,92.7979,58493.0
2023-08-17 15:00:00,96.93,96.98,96.71,96.73,75270.0,92.7883,92.8362,92.5777,92.5968,75270.0
2023-08-17 15:05:00,96.73,96.82,96.67,96.71,58736.0,92.5968,92.683,92.5394,92.5777,58736.0
2023-08-17 15:10:00,96.7,96.75,96.64,96.67,47337.0,92.5681,92.616,92.5107,92.5394,47337.0
2023-08-17 15:15:00,96.67,96.78,96.61,96.78,43610.0,92.5394,92.6447,92.482,92.6447,43610.0
2023-08-17 15:20:00,96.79,96.8,96.63,96.67,48155.0,92.6543,92.6638,92.5011,92.5394,48155.0
2023-08-17 15:25:00,96.68,96.81,96.68,96.8,61599.0,92.549,92.6734,92.549,92.6638,61599.0
2023-08-17 15:30:00,96.81,96.82,96.58,96.71,93031.0,92.6734,92.683,92.4532,92.5777,93031.0
2023-08-17 15:35:00,96.72,96.79,96.63,96.64,77105.0,92.5873,92.6543,92.5011,92.5107,77105.0
2023-08-17 15:40:00,96.63,96.69,96.46,96.47,99290.0,92.5011,92.5585,92.3384,92.3479,99290.0
2023-08-17 15:45:00,96.46,96.7,96.43,96.63,77126.0,92.3384,92.5681,92.3097,92.5011,77126.0
2023-08-17 15:50:00,96.62,96.76,96.59,96.73,128659.0,92.4915,92.6256,92.4628,92.5968,128659.0
2023-08-17 15:55:00,96.72,96.75,96.55,96.56,273781.0,92.5873,92.616,92.4245,92.4341,273781.0
2023-08-18 09:30:00,96.24,96.55,95.79,96.51,271105.0,92.1278,92.4245,91.697,92.3862,271105.0
2023-08-18 09:35:00,96.54,96.9,96.52,96.74,44787.0,92.415,92.7596,92.3958,92.6064,44787.0
2023-08-18 09:40:00,96.72,96.8,96.4,96.54,31914.0,92.5873,92.6638,92.2809,92.415,31914.0
2023-08-18 09:45:00,96.52,96.61,96.45,96.52,18153.0,92.3958,92.482,92.3288,92.3958,18153.0
2023-08-18 09:50:00,96.52,96.78,96.52,96.71,29925.0,92.3958,92.6447,92.3958,92.5777,29925.0
2023-08-18 09:55:00,96.68,96.75,96.58,96.62,22493.0,92.549,92.616,92.4532,92.4915,22493.0
2023-08-18 10:00:00,96.62,96.86,96.6,96.85,24281.0,92.4915,92.7213,92.4724,92.7117,24281.0
2023-08-18 10:05:00,96.89,96.89,96.66,96.71,27729.0,92.75,92.75,92.5298,92.5777,27729.0
2023-08-18 10:10:00,96.69,96.69,96.55,96.61,24609.0,92.5585,92.5585,92.4245,92.482,24609.0
2023-08-18 10:15:00,96.65,96.69,96.53,96.64,20718.0,92.5203,92.5585,92.4054,92.5107,20718.0
2023-08-18 10:20:00,96.65,96.74,96.64,96.68,14128.0,92.5203,92.6064,92.5107,92.549,14128.0
2023-08-18 10:25:00,96.67,96.69,96.58,96.6,20466.0,92.5394,92.5585,92.4532,92.4724,20466.0
2023-08-18 10:30:00,96.6,96.74,96.59,96.72,26852.0,92.4724,92.6064,92.4628,92.5873,26852.0
2023-08-18 10:35:00,96.73,96.9,96.73,96.84,21260.0,92.5968,92.7596,92.5968,92.7021,21260.0
2023-08-18 10:40:00,96.83,96.97,96.83,96.93,27275.0,92.6926,92.8266,92.6926,92.7883,27275.0
2023-08-18 10:45:00,96.92,96.97,96.87,96.91,18799.0,92.7787,92.8266,92.7309,92.7691,18799.0
2023-08-18 10:50:00,96.92,96.96,96.84,96.92,26569.0,92.7787,92.817,92.7021,92.7787,26569.0
2023-08-18 10:55:00,96.93,96.99,96.81,96.96,29597.0,92.7883,92.8457,92.6734,92.817,29597.0
2023-08-18 11:00:00,96.96,97.15,96.96,97.08,23140.0,92.817,92.9989,92.817,92.9319,23140.0
2023-08-18 11:05:00,97.07,97.08,96.97,97.02,21228.0,92.9223,92.9319,92.8266,92.8744,21228.0
2023-08-18 11:10:00,97.05,97.14,97.0,97.05,16631.0,92.9032,92.9893,92.8553,92.9032,16631.0
2023-08-18 11:15:00,97.07,97.11,96.99,97.0,18466.0,92.9223,92.9606,92.8457,92.8553,18466.0
2023-08-18 11:20:00,96.99,97.13,96.99,97.04,17958.0,92.8457,92.9797,92.8457,92.8936,17958.0
2023-08-18 11:25:00,97.03,97.1,97.0,97.01,18817.0,92.884,92.951,92.8553,92.8649,18817.0
2023-08-18 11:30:00,97.0,97.06,96.95,97.01,19011.0,92.8553,92.9127,92.8074,92.8649,19011.0
2023-08-18 11:35:00,97.03,97.12,96.99,97.01,12705.0,92.884,92.9702,92.8457,92.8649,12705.0
2023-08-18 11:40:00,97.01,97.02,96.87,96.96,26331.0,92.8649,92.8744,92.7309,92.817,26331.0
2023-08-18 11:45:00,96.98,97.09,96.97,97.06,22617.0,92.8362,92.9415,92.8266,92.9127,22617.0
2023-08-18 11:50:00,97.07,97.19,97.07,97.14,20754.0,92.9223,93.0372,92.9223,92.9893,20754.0
2023-08-18 11:55:00,97.14,97.27,97.14,97.23,18868.0,92.9893,93.1138,92.9893,93.0755,18868.0
2023-08-18 12:00:00,97.23,97.3,97.18,97.21,26616.0,93.0755,93.1425,93.0276,93.0563,26616.0
2023-08-18 12:05:00,97.21,97.35,97.21,97.32,20545.0,93.0563,93.1903,93.0563,93.1616,20545.0
2023-08-18 12:10:00,97.3,97.31,97.17,97.21,27709.0,93.1425,93.152,93.018,93.0563,27709.0
2023-08-18 12:15:00,97.2,97.25,97.14,97.19,28153.0,93.0468,93.0946,92.9893,93.0372,28153.0
2023-08-18 12:20:00,97.18,97.27,97.15,97.18,18183.0,93.0276,93.1138,92.9989,93.0276,18183.0
2023-08-18 12:25:00,97.19,97.2,97.12,97.16,13592.0,93.0372,93.0468,92.9702,93.0085,13592.0
2023-08-18 12:30:00,97.14,97.15,97.1,97.1,11061.0,92.9893,92.9989,92.951,92.951,11061.0
2023-08-18 12:35:00,97.11,97.11,97.0,97.02,10991.0,92.9606,92.9606,92.8553,92.8744,10991.0
2023-08-18 12:40:00,97.03,97.15,97.02,97.11,13777.0,92.884,92.9989,92.8744,92.9606,13777.0
2023-08-18 12:45:00,97.11,97.16,97.06,97.1,10027.0,92.9606,93.0085,92.9127,92.951,10027.0
2023-08-18 12:50:00,97.1,97.2,97.08,97.16,20828.0,92.951,93.0468,92.9319,93.0085,20828.0
2023-08-18 12:55:00,97.16,97.23,97.13,97.2,14970.0,93.0085,93.0755,92.9797,93.0468,14970.0
2023-08-18 13:00:00,97.2,97.2,97.01,97.17,34034.0,93.0468,93.0468,92.8649,93.018,34034.0
2023-08-18 13:05:00,97.19,97.24,97.14,97.16,12978.0,93.0372,93.085,92.9893,93.0085,12978.0
2023-08-18 13:10:00,97.16,97.16,97.03,97.06,12150.0,93.0085,93.0085,92.884,92.9127,12150.0
2023-08-18 13:15:00,97.03,97.07,96.94,96.97,31777.0,92.884,92.9223,92.7979,92.8266,31777.0
2023-08-18 13:20:00,96.95,96.99,96.85,96.85,12259.0,92.8074,92.8457,92.7117,92.7117,12259.0
2023-08-18 13:25:00,96.83,97.05,96.77,97.03,16961.0,92.6926,92.9032,92.6351,92.884,16961.0
2023-08-18 13:30:00,97.08,97.11,96.99,97.11,12402.0,92.9319,92.9606,92.8457,92.9606,12402.0
2023-08-18 13:35:00,97.11,97.14,97.05,97.1,14681.0,92.9606,92.9893,92.9032,92.951,14681.0
2023-08-18 13:40:00,97.1,97.21,97.06,97.2,11735.0,92.951,93.0563,92.9127,93.0468,11735.0
2023-08-18 13:45:00,97.19,97.27,97.16,97.23,14861.0,93.0372,93.1138,93.0085,93.0755,14861.0
2023-08-18 13:50:00,97.22,97.24,97.12,97.17,18746.0,93.0659,93.085,92.9702,93.018,18746.0
2023-08-18 13:55:00,97.18,97.18,97.07,97.11,22811.0,93.0276,93.0276,92.9223,92.9606,22811.0
2023-08-18 14:00:00,97.11,97.11,97.02,97.06,21332.0,92.9606,92.9606,92.8744,92.9127,21332.0
2023-08-18 14:05:00,97.06,97.12,97.05,97.08,17203.0,92.9127,92.9702,92.9032,92.9319,17203.0
2023-08-18 14:10:00,97.06,97.13,96.98,97.12,15837.0,92.9127,92.9797,92.8362,92.9702,15837.0
2023-08-18 14:15:00,97.11,97.18,97.02,97.1,15247.0,92.9606,93.0276,92.8744,92.951,15247.0
2023-08-18 14:20:00,97.09,97.21,97.09,97.18,25203.0,92.9415,93.0563,92.9415,93.0276,25203.0
2023-08-18 14:25:00,97.18,97.22,97.13,97.21,21184.0,93.0276,93.0659,92.9797,93.0563,21184.0
2023-08-18 14:30:00,97.2,97.24,97.16,97.19,18843.0,93.0468,93.085,93.0085,93.0372,18843.0
2023-08-18 14:35:00,97.18,97.26,97.14,97.21,20950.0,93.0276,93.1042,92.9893,93.0563,20950.0
2023-08-18 14:40:00,97.22,97.23,97.15,97.16,19791.0,93.0659,93.0755,92.9989,93.0085,19791.0
2023-08-18 14:45:00,97.19,97.19,97.1,97.11,16989.0,93.0372,93.0372,92.951,92.9606,16989.0
2023-08-18 14:50:00,97.11,97.15,97.03,97.11,15699.0,92.9606,92.9989,92.884,92.9606,15699.0
2023-08-18 14:55:00,97.11,97.16,97.06,97.1,11050.0,92.9606,93.0085,92.9127,92.951,11050.0
2023-08-18 15:00:00,97.08,97.13,97.02,97.08,21981.0,92.9319,92.9797,92.8744,92.9319,21981.0
2023-08-18 15:05:00,97.09,97.11,97.03,97.04,22137.0,92.9415,92.9606,92.884,92.8936,22137.0
2023-08-18 15:10:00,97.04,97.1,97.0,97.04,31697.0,92.8936,92.951,92.8553,92.8936,31697.0
2023-08-18 15:15:00,97.05,97.08,97.0,97.07,27529.0,92.9032,92.9319,92.8553,92.9223,27529.0
2023-08-18 15:20:00,97.08,97.1,97.02,97.06,20187.0,92.9319,92.951,92.8744,92.9127,20187.0
2023-08-18 15:25:00,97.06,97.17,97.06,97.16,21631.0,92.9127,93.018,92.9127,93.0085,21631.0
2023-08-18 15:30:00,97.15,97.15,97.08,97.14,19861.0,92.9989,92.9989,92.9319,92.9893,19861.0
2023-08-18 15:35:00,97.13,97.28,97.12,97.28,32498.0,92.9797,93.1233,92.9702,93.1233,32498.0
2023-08-18 15:40:00,97.29,97.44,97.23,97.35,76735.0,93.1329,93.2765,93.0755,93.1903,76735.0
2023-08-18 15:45:00,97.35,97.49,97.35,97.38,48369.0,93.1903,93.3244,93.1903,93.2191,48369.0
2023-08-18 15:50:00,97.4,97.42,97.21,97.23,92518.0,93.2382,93.2573,93.0563,93.0755,92518.0
2023-08-18 15:55:00,97.23,97.28,97.14,97.25,186463.0,93.0755,93.1233,92.9893,93.0946,186463.0
2023-08-21 09:30:00,97.32,97.52,97.08,97.5,98802.0,93.1616,93.3531,92.9319,93.3339,98802.0
2023-08-21 09:35:00,97.51,97.57,97.28,97.36,17002.0,93.3435,93.4009,93.1233,93.1999,17002.0
2023-08-21 09:40:00,97.39,97.42,97.08,97.12,24526.0,93.2286,93.2573,92.9319,92.9702,24526.0
2023-08-21 09:45:00,97.15,97.44,97.07,97.4,19089.0,92.9989,93.2765,92.9223,93.2382,19089.0
2023-08-21 09:50:00,97.44,97.48,97.24,97.31,10642.0,93.2765,93.3148,93.085,93.152,10642.0
2023-08-21 09:55:00,97.29,97.4,97.29,97.36,18176.0,93.1329,93.2382,93.1329,93.1999,18176.0
2023-08-21 10:00:00,97.39,97.39,97.24,97.34,20412.0,93.2286,93.2286,93.085,93.1808,20412.0
2023-08-21 10:05:00,97.34,97.34,97.16,97.16,17066.0,93.1808,93.1808,93.0085,93.0085,17066.0
2023-08-21 10:10:00,97.18,97.18,97.05,97.1,15968.0,93.0276,93.0276,92.9032,92.951,15968.0
2023-08-21 10:15:00,97.08,97.11,96.94,97.11,25583.0,92.9319,92.9606,92.7979,92.9606,25583.0
2023-08-21 10:20:00,97.09,97.13,96.97,97.0,31046.0,92.9415,92.9797,92.8266,92.8553,31046.0
2023-08-21 10:25:00,97.02,97.05,96.9,96.93,38003.0,92.8744,92.9032,92.7596,92.7883,38003.0
2023-08-21 10:30:00,96.91,96.96,96.84,96.89,30841.0,92.7691,92.817,92.7021,92.75,30841.0
2023-08-21 10:35:00,96.89,96.91,96.77,96.79,14289.0,92.75,92.7691,92.6351,92.6543,14289.0
2023-08-21 10:40:00,96.77,96.84,96.77,96.8,21254.0,92.6351,92.7021,92.6351,92.6638,21254.0
2023-08-21 10:45:00,96.79,96.81,96.69,96.7,31880.0,92.6543,92.6734,92.5585,92.5681,31880.0
2023-08-21 10:50:00,96.7,96.72,96.62,96.65,26493.0,92.5681,92.5873,92.4915,92.5203,26493.0
2023-08-21 10:55:00,96.67,96.68,96.54,96.58,29398.0,92.5394,92.549,92.415,92.4532,29398.0
2023-08-21 11:00:00,96.59,96.64,96.52,96.62,28154.0,92.4628,92.5107,92.3958,92.4915,28154.0
2023-08-21 11:05:00,96.63,96.66,96.55,96.58,25351.0,92.5011,92.5298,92.4245,92.4532,25351.0
2023-08-21 11:10:00,96.59,96.62,96.47,96.59,32924.0,92.4628,92.4915,92.3479,92.4628,32924.0
2023-08-21 11:15:00,96.58,96.7,96.52,96.68,27078.0,92.4532,92.5681,92.3958,92.549,27078.0
2023-08-21 11:20:00,96.69,96.7,96.58,96.62,33242.0,92.5585,92.5681,92.4532,92.4915,33242.0
2023-08-21 11:25:00,96.6,96.64,96.58,96.59,10076.0,92.4724,92.5107,92.4532,92.4628,10076.0
2023-08-21 11:30:00,96.59,96.68,96.57,96.65,16329.0,92.4628,92.549,92.4437,92.5203,16329.0
2023-08-21 11:35:00,96.64,96.65,96.51,96.55,23878.0,92.5107,92.5203,92.3862,92.4245,23878.0
2023-08-21 11:40:00,96.53,96.53,96.32,96.32,33394.0,92.4054,92.4054,92.2044,92.2044,33394.0
2023-08-21 11:45:00,96.3,96.45,96.29,96.39,17809.0,92.1852,92.3288,92.1756,92.2714,17809.0
2023-08-21 11:50:00,96.38,96.44,96.26,96.26,17842.0,92.2618,92.3192,92.1469,92.1469,17842.0
2023-08-21 11:55:00,96.28,96.34,96.27,96.31,14283.0,92.1661,92.2235,92.1565,92.1948,14283.0
2023-08-21 12:00:00,96.29,96.38,96.27,96.31,21046.0,92.1756,92.2618,92.1565,92.1948,21046.0
2023-08-21 12:05:00,96.32,96.32,96.17,96.21,18078.0,92.2044,92.2044,92.0608,92.0991,18078.0
2023-08-21 12:10:00,96.23,96.38,96.16,96.38,13585.0,92.1182,92.2618,92.0512,92.2618,13585.0
2023-08-21 12:15:00,96.39,96.42,96.36,96.4,12586.0,92.2714,92.3001,92.2426,92.2809,12586.0
2023-08-21 12:20:00,96.38,96.53,96.38,96.49,9332.0,92.2618,92.4054,92.2618,92.3671,9332.0
2023-08-21 12:25:00,96.5,96.57,96.5,96.57,15235.0,92.3767,92.4437,92.3767,92.4437,15235.0
2023-08-21 12:30:00,96.59,96.67,96.58,96.66,17163.0,92.4628,92.5394,92.4532,92.5298,17163.0
2023-08-21 12:35:00,96.65,96.66,96.58,96.64,9564.0,92.5203,92.5298,92.4532,92.5107,9564.0
2023-08-21 12:40:00,96.63,96.68,96.62,96.64,15025.0,92.5011,92.549,92.4915,92.5107,15025.0
2023-08-21 12:45:00,96.64,96.66,96.62,96.63,8385.0,92.5107,92.5298,92.4915,92.5011,8385.0
2023-08-21 12:50:00,96.63,96.63,96.54,96.57,12057.0,92.5011,92.5011,92.415,92.4437,12057.0
2023-08-21 12:55:00,96.57,96.73,96.56,96.69,13118.0,92.4437,92.5968,92.4341,92.5585,13118.0
2023-08-21 13:00:00,96.69,96.71,96.58,96.58,14498.0,92.5585,92.5777,92.4532,92.4532,14498.0
2023-08-21 13:05:00,96.58,96.72,96.58,96.69,20879.0,92.4532,92.5873,92.4532,92.5585,20879.0
2023-08-21 13:10:00,96.68,96.69,96.61,96.62,5808.0,92.549,92.5585,92.482,92.4915,5808.0
2023-08-21 13:15:00,96.63,96.72,96.63,96.71,10411.0,92.5011,92.5873,92.5011,92.5777,10411.0
2023-08-21 13:20:00,96.73,96.76,96.69,96.72,18107.0,92.5968,92.6256,92.5585,92.5873,18107.0
2023-08-21 13:25:00,96.73,96.8,96.69,96.7,15385.0,92.5968,92.6638,92.5585,92.5681,15385.0
2023-08-21 13:30:00,96.69,96.78,96.66,96.72,8174.0,92.5585,92.6447,92.5298,92.5873,8174.0
2023-08-21 13:35:00,96.73,96.76,96.67,96.69,8433.0,92.5968,92.6256,92.5394,92.5585,8433.0
2023-08-21 13:40:00,96.69,96.8,96.69,96.79,14596.0,92.5585,92.6638,92.5585,92.6543,14596.0
2023-08-21 13:45:00,96.8,96.81,96.75,96.77,9661.0,92.6638,92.6734,92.616,92.6351,9661.0
2023-08-21 13:50:00,96.78,96.79,96.72,96.76,11200.0,92.6447,92.6543,92.5873,92.6256,11200.0
2023-08-21 13:55:00,96.77,96.79,96.7,96.78,6703.0,92.6351,92.6543,92.5681,92.6447,6703.0
2023-08-21 14:00:00,96.8,96.81,96.67,96.7,8447.0,92.6638,92.6734,92.5394,92.5681,8447.0
2023-08-21 14:05:00,96.69,96.71,96.64,96.64,10360.0,92.5585,92.5777,92.5107,92.5107,10360.0
2023-08-21 14:10:00,96.63,96.73,96.63,96.7,12170.0,92.5011,92.5968,92.5011,92.5681,12170.0
2023-08-21 14:15:00,96.71,96.83,96.71,96.75,37737.0,92.5777,92.6926,92.5777,92.616,37737.0
2023-08-21 14:20:00,96.75,96.78,96.72,96.73,12963.0,92.616,92.6447,92.5873,92.5968,12963.0
2023-08-21 14:25:00,96.73,96.73,96.62,96.66,23616.0,92.5968,92.5968,92.4915,92.5298,23616.0
2023-08-21 14:30:00,96.67,96.73,96.6,96.61,27245.0,92.5394,92.5968,92.4724,92.482,27245.0
2023-08-21 14:35:00,96.62,96.66,96.59,96.61,16068.0,92.4915,92.5298,92.4628,92.482,16068.0
2023-08-21 14:40:00,96.62,96.73,96.6,96.7,25820.0,92.4915,92.5968,92.4724,92.5681,25820.0
2023-08-21 14:45:00,96.69,96.84,96.68,96.83,25138.0,92.5585,92.7021,92.549,92.6926,25138.0
2023-08-21 14:50:00,96.83,96.85,96.75,96.75,25368.0,92.6926,92.7117,92.616,92.616,25368.0
2023-08-21 14:55:00,96.75,96.8,96.7,96.8,12179.0,92.616,92.6638,92.5681,92.6638,12179.0
2023-08-21 15:00:00,96.8,96.86,96.78,96.83,29262.0,92.6638,92.7213,92.6447,92.6926,29262.0
2023-08-21 15:05:00,96.83,96.83,96.74,96.74,27578.0,92.6926,92.6926,92.6064,92.6064,27578.0
2023-08-21 15:10:00,96.74,96.74,96.67,96.68,29458.0,92.6064,92.6064,92.5394,92.549,29458.0
2023-08-21 15:15:00,96.68,96.76,96.63,96.65,23671.0,92.549,92.6256,92.5011,92.5203,23671.0
2023-08-21 15:20:00,96.65,96.68,96.58,96.65,26832.0,92.5203,92.549,92.4532,92.5203,26832.0
2023-08-21 15:25:00,96.64,96.67,96.57,96.6,32092.0,92.5107,92.5394,92.4437,92.4724,32092.0
2023-08-21 15:30:00,96.6,96.63,96.47,96.57,70872.0,92.4724,92.5011,92.3479,92.4437,70872.0
2023-08-21 15:35:00,96.58,96.6,96.48,96.5,50268.0,92.4532,92.4724,92.3575,92.3767,50268.0
2023-08-21 15:40:00,96.5,96.6,96.49,96.54,58884.0,92.3767,92.4724,92.3671,92.415,58884.0
2023-08-21 15:45:00,96.54,96.56,96.5,96.54,48899.0,92.415,92.4341,92.3767,92.415,48899.0
2023-08-21 15:50:00,96.54,96.64,96.5,96.52,80792.0,92.415,92.5107,92.3767,92.3958,80792.0
2023-08-21 15:55:00,96.52,96.56,96.39,96.45,223732.0,92.3958,92.4341,92.2714,92.3288,223732.0
2023-08-22 09:30:00,96.44,96.49,95.77,95.82,167306.0,92.3192,92.3671,91.6779,91.7257,167306.0
2023-08-22 09:35:00,95.83,96.13,95.83,95.85,34594.0,91.7353,92.0225,91.7353,91.7544,34594.0
2023-08-22 09:40:00,95.88,96.04,95.83,95.85,50733.0,91.7832,91.9363,91.7353,91.7544,50733.0
2023-08-22 09:45:00,95.85,95.9,95.62,95.7,47215.0,91.7544,91.8023,91.5343,91.6108,47215.0
2023-08-22 09:50:00,95.72,95.91,95.6,95.64,49200.0,91.63,91.8119,91.5151,91.5534,49200.0
2023-08-22 09:55:00,95.64,95.91,95.62,95.79,29007.0,91.5534,91.8119,91.5343,91.697,29007.0
2023-08-22 10:00:00,95.78,95.99,95.75,95.96,36878.0,91.6874,91.8885,91.6587,91.8597,36878.0
2023-08-22 10:05:00,95.97,96.06,95.91,96.04,32194.0,91.8693,91.9555,91.8119,91.9363,32194.0
2023-08-22 10:10:00,96.02,96.25,96.02,96.24,27549.0,91.9172,92.1373,91.9172,92.1278,27549.0
2023-08-22 10:15:00,96.23,96.38,96.2,96.35,34157.0,92.1182,92.2618,92.0895,92.2331,34157.0
2023-08-22 10:20:00,96.36,96.43,96.27,96.37,33045.0,92.2426,92.3097,92.1565,92.2522,33045.0
2023-08-22 10:25:00,96.37,96.43,96.34,96.39,19382.0,92.2522,92.3097,92.2235,92.2714,19382.0
2023-08-22 10:30:00,96.39,96.39,96.21,96.25,41529.0,92.2714,92.2714,92.0991,92.1373,41529.0
2023-08-22 10:35:00,96.25,96.4,96.23,96.37,23798.0,92.1373,92.2809,92.1182,92.2522,23798.0
2023-08-22 10:40:00,96.37,96.49,96.29,96.45,30230.0,92.2522,92.3671,92.1756,92.3288,30230.0
2023-08-22 10:45:00,96.44,96.56,96.4,96.49,25913.0,92.3192,92.4341,92.2809,92.3671,25913.0
2023-08-22 10:50:00,96.49,96.61,96.45,96.59,20570.0,92.3671,92.482,92.3288,92.4628,20570.0
2023-08-22 10:55:00,96.6,96.61,96.53,96.56,14958.0,92.4724,92.482,92.4054,92.4341,14958.0
2023-08-22 11:00:00,96.57,96.66,96.49,96.56,72860.0,92.4437,92.5298,92.3671,92.4341,72860.0
2023-08-22 11:05:00,96.56,96.56,96.47,96.49,14999.0,92.4341,92.4341,92.3479,92.3671,14999.0
2023-08-22 11:10:00,96.49,96.66,96.45,96.58,18848.0,92.3671,92.5298,92.3288,92.4532,18848.0
2023-08-22 11:15:00,96.56,96.64,96.54,96.62,17900.0,92.4341,92.5107,92.415,92.4915,17900.0
2023-08-22 11:20:00,96.63,96.74,96.62,96.66,43802.0,92.5011,92.6064,92.4915,92.5298,43802.0
2023-08-22 11:25:00,96.66,96.69,96.5,96.53,23277.0,92.5298,92.5585,92.3767,92.4054,23277.0
2023-08-22 11:30:00,96.53,96.61,96.51,96.6,32809.0,92.4054,92.482,92.3862,92.4724,32809.0
2023-08-22 11:35:00,96.59,96.6,96.39,96.41,20945.0,92.4628,92.4724,92.2714,92.2905,20945.0
2023-08-22 11:40:00,96.4,96.43,96.2,96.2,77284.0,92.2809,92.3097,92.0895,92.0895,77284.0
2023-08-22 11:45:00,96.21,96.41,96.21,96.34,27483.0,92.0991,92.2905,92.0991,92.2235,27483.0
2023-08-22 11:50:00,96.34,96.38,96.25,96.33,11994.0,92.2235,92.2618,92.1373,92.2139,11994.0
2023-08-22 11:55:00,96.35,96.35,96.24,96.3,16012.0,92.2331,92.2331,92.1278,92.1852,16012.0
2023-08-22 12:00:00,96.29,96.29,96.21,96.24,15249.0,92.1756,92.1756,92.0991,92.1278,15249.0
2023-08-22 12:05:00,96.25,96.3,96.17,96.22,16572.0,92.1373,92.1852,92.0608,92.1086,16572.0
2023-08-22 12:10:00,96.23,96.24,96.11,96.14,15098.0,92.1182,92.1278,92.0033,92.032,15098.0
2023-08-22 12:15:00,96.17,96.23,96.14,96.21,11611.0,92.0608,92.1182,92.032,92.0991,11611.0
2023-08-22 12:20:00,96.21,96.22,96.12,96.13,11310.0,92.0991,92.1086,92.0129,92.0225,11310.0
2023-08-22 12:25:00,96.12,96.2,96.09,96.19,18314.0,92.0129,92.0895,91.9842,92.0799,18314.0
2023-08-22 12:30:00,96.19,96.24,96.09,96.15,11875.0,92.0799,92.1278,91.9842,92.0416,11875.0
2023-08-22 12:35:00,96.13,96.25,96.1,96.21,8212.0,92.0225,92.1373,91.9938,92.0991,8212.0
2023-08-22 12:40:00,96.23,96.27,96.22,96.24,8833.0,92.1182,92.1565,92.1086,92.1278,8833.0
2023-08-22 12:45:00,96.24,96.29,96.2,96.23,12719.0,92.1278,92.1756,92.0895,92.1182,12719.0
2023-08-22 12:50:00,96.23,96.3,96.23,96.28,9428.0,92.1182,92.1852,92.1182,92.1661,9428.0
2023-08-22 12:55:00,96.3,96.34,96.19,96.23,22979.0,92.1852,92.2235,92.0799,92.1182,22979.0
2023-08-22 13:00:00,96.22,96.25,96.09,96.18,16403.0,92.1086,92.1373,91.9842,92.0703,16403.0
2023-08-22 13:05:00,96.17,96.24,96.09,96.18,11215.0,92.0608,92.1278,91.9842,92.0703,11215.0
2023-08-22 13:10:00,96.19,96.21,96.09,96.12,9985.0,92.0799,92.0991,91.9842,92.0129,9985.0
2023-08-22 13:15:00,96.1,96.2,96.06,96.18,14236.0,91.9938,92.0895,91.9555,92.0703,14236.0
2023-08-22 13:20:00,96.18,96.21,96.14,96.18,9817.0,92.0703,92.0991,92.032,92.0703,9817.0
2023-08-22 13:25:00,96.16,96.29,96.15,96.25,14807.0,92.0512,92.1756,92.0416,92.1373,14807.0
2023-08-22 13:30:00,96.27,96.29,96.23,96.27,13436.0,92.1565,92.1756,92.1182,92.1565,13436.0
2023-08-22 13:35:00,96.26,96.33,96.19,96.24,17358.0,92.1469,92.2139,92.0799,92.1278,17358.0
2023-08-22 13:40:00,96.25,96.25,96.17,96.2,9269.0,92.1373,92.1373,92.0608,92.0895,9269.0
2023-08-22 13:45:00,96.19,96.24,96.13,96.17,13159.0,92.0799,92.1278,92.0225,92.0608,13159.0
2023-08-22 13:50:00,96.16,96.27,96.15,96.25,10137.0,92.0512,92.1565,92.0416,92.1373,10137.0
2023-08-22 13:55:00,96.26,96.26,96.2,96.24,14400.0,92.1469,92.1469,92.0895,92.1278,14400.0
2023-08-22 14:00:00,96.24,96.28,96.15,96.23,15007.0,92.1278,92.1661,92.0416,92.1182,15007.0
2023-08-22 14:05:00,96.24,96.3,96.22,96.26,14942.0,92.1278,92.1852,92.1086,92.1469,14942.0
2023-08-22 14:10:00,96.26,96.26,96.13,96.18,14173.0,92.1469,92.1469,92.0225,92.0703,14173.0
2023-08-22 14:15:00,96.18,96.18,96.12,96.15,10910.0,92.0703,92.0703,92.0129,92.0416,10910.0
2023-08-22 14:20:00,96.14,96.22,96.11,96.18,13643.0,92.032,92.1086,92.0033,92.0703,13643.0
2023-08-22 14:25:00,96.18,96.3,96.17,96.3,12949.0,92.0703,92.1852,92.0608,92.1852,12949.0
2023-08-22 14:30:00,96.29,96.33,96.28,96.32,12404.0,92.1756,92.2139,92.1661,92.2044,12404.0
2023-08-22 14:35:00,96.33,96.38,96.29,96.35,11755.0,92.2139,92.2618,92.1756,92.2331,11755.0
2023-08-22 14:40:00,96.35,96.36,96.25,96.29,14108.0,92.2331,92.2426,92.1373,92.1756,14108.0
2023-08-22 14:45:00,96.26,96.3,96.22,96.26,11163.0,92.1469,92.1852,92.1086,92.1469,11163.0
2023-08-22 14:50:00,96.26,96.29,96.25,96.26,10614.0,92.1469,92.1756,92.1373,92.1469,10614.0
2023-08-22 14:55:00,96.25,96.33,96.22,96.29,17191.0,92.1373,92.2139,92.1086,92.1756,17191.0
2023-08-22 15:00:00,96.3,96.3,96.21,96.22,17689.0,92.1852,92.1852,92.0991,92.1086,17689.0
2023-08-22 15:05:00,96.23,96.34,96.23,96.31,15096.0,92.1182,92.2235,92.1182,92.1948,15096.0
2023-08-22 15:10:00,96.33,96.43,96.31,96.41,14482.0,92.2139,92.3097,92.1948,92.2905,14482.0
2023-08-22 15:15:00,96.41,96.43,96.28,96.29,23521.0,92.2905,92.3097,92.1661,92.1756,23521.0
2023-08-22 15:20:00,96.28,96.3,96.19,96.22,20069.0,92.1661,92.1852,92.0799,92.1086,20069.0
2023-08-22 15:25:00,96.21,96.31,96.16,96.24,22915.0,92.0991,92.1948,92.0512,92.1278,22915.0
2023-08-22 15:30:00,96.22,96.26,96.1,96.14,43412.0,92.1086,92.1469,91.9938,92.032,43412.0
2023-08-22 15:35:00,96.13,96.13,96.04,96.08,22554.0,92.0225,92.0225,91.9363,91.9746,22554.0
2023-08-22 15:40:00,96.08,96.11,96.05,96.06,27891.0,91.9746,92.0033,91.9459,91.9555,27891.0
2023-08-22 15:45:00,96.06,96.1,96.02,96.05,35978.0,91.9555,91.9938,91.9172,91.9459,35978.0
2023-08-22 15:50:00,96.03,96.15,96.02,96.12,68191.0,91.9267,92.0416,91.9172,92.0129,68191.0
2023-08-22 15:55:00,96.12,96.15,96.04,96.07,218989.0,92.0129,92.0416,91.9363,91.965,218989.0
2023-08-23 09:30:00,96.49,96.56,96.03,96.05,151694.0,92.3671,92.4341,91.9267,91.9459,151694.0
2023-08-23 09:35:00,96.07,96.11,95.59,95.69,135594.0,91.965,92.0033,91.5055,91.6013,135594.0
2023-08-23 09:40:00,95.69,95.72,95.32,95.43,92176.0,91.6013,91.63,91.2471,91.3524,92176.0
2023-08-23 09:45:00,95.44,95.67,95.4,95.4,86003.0,91.362,91.5821,91.3237,91.3237,86003.0
2023-08-23 09:50:00,95.4,95.75,95.4,95.68,80803.0,91.3237,91.6587,91.3237,91.5917,80803.0
2023-08-23 09:55:00,95.69,95.79,95.57,95.73,101377.0,91.6013,91.697,91.4864,91.6396,101377.0
2023-08-23 10:00:00,95.74,95.82,95.6,95.6,74286.0,91.6491,91.7257,91.5151,91.5151,74286.0
2023-08-23 10:05:00,95.6,95.61,95.39,95.42,78431.0,91.5151,91.5247,91.3141,91.3428,78431.0
2023-08-23 10:10:00,95.43,95.47,95.29,95.41,103388.0,91.3524,91.3907,91.2184,91.3332,103388.0
2023-08-23 10:15:00,95.42,95.46,95.12,95.16,114688.0,91.3428,91.3811,91.0556,91.0939,114688.0
2023-08-23 10:20:00,95.16,95.26,95.09,95.16,121804.0,91.0939,91.1896,91.0269,91.0939,121804.0
2023-08-23 10:25:00,95.16,95.22,95.03,95.06,106419.0,91.0939,91.1514,90.9695,90.9982,106419.0
2023-08-23 10:30:00,95.05,95.07,94.69,94.7,167490.0,90.9886,91.0078,90.644,90.6536,167490.0
2023-08-23 10:35:00,94.7,94.72,94.01,94.07,309729.0,90.6536,90.6727,89.9931,90.0505,309729.0
2023-08-23 10:40:00,94.08,94.34,94.03,94.3,128083.0,90.0601,90.309,90.0122,90.2707,128083.0
2023-08-23 10:45:00,94.29,94.3,94.15,94.26,164108.0,90.2611,90.2707,90.1271,90.2324,164108.0
2023-08-23 10:50:00,94.24,94.66,94.08,94.52,164043.0,90.2132,90.6153,90.0601,90.4813,164043.0
2023-08-23 10:55:00,94.51,94.56,94.43,94.48,93615.0,90.4717,90.5196,90.3951,90.443,93615.0
2023-08-23 11:00:00,94.48,94.51,94.36,94.47,60119.0,90.443,90.4717,90.3281,90.4334,60119.0
2023-08-23 11:05:00,94.47,94.69,94.47,94.65,65522.0,90.4334,90.644,90.4334,90.6057,65522.0
2023-08-23 11:10:00,94.65,94.69,94.19,94.24,123243.0,90.6057,90.644,90.1654,90.2132,123243.0
2023-08-23 11:15:00,94.25,94.8,94.23,94.77,71891.0,90.2228,90.7493,90.2037,90.7206,71891.0
2023-08-23 11:20:00,94.78,94.87,94.64,94.81,71486.0,90.7302,90.8163,90.5961,90.7589,71486.0
2023-08-23 11:25:00,94.81,94.88,94.79,94.84,53300.0,90.7589,90.8259,90.7397,90.7876,53300.0
2023-08-23 11:30:00,94.84,94.98,94.72,94.76,109225.0,90.7876,90.9216,90.6727,90.711,109225.0
2023-08-23 11:35:00,94.77,95.07,94.76,95.06,107055.0,90.7206,91.0078,90.711,90.9982,107055.0
2023-08-23 11:40:00,95.07,95.07,94.82,94.89,51139.0,91.0078,91.0078,90.7684,90.8355,51139.0
2023-08-23 11:45:00,94.89,95.03,94.86,94.93,49143.0,90.8355,90.9695,90.8067,90.8737,49143.0
2023-08-23 11:50:00,94.93,95.0,94.83,94.83,52624.0,90.8737,90.9408,90.778,90.778,52624.0
2023-08-23 11:55:00,94.83,94.93,94.81,94.86,35790.0,90.778,90.8737,90.7589,90.8067,35790.0
2023-08-23 12:00:00,94.84,94.85,94.65,94.65,38845.0,90.7876,90.7972,90.6057,90.6057,38845.0
2023-08-23 12:05:00,94.66,94.77,94.65,94.72,34719.0,90.6153,90.7206,90.6057,90.6727,34719.0
2023-08-23 12:10:00,94.71,94.9,94.71,94.85,27725.0,90.6631,90.845,90.6631,90.7972,27725.0
2023-08-23 12:15:00,94.86,94.96,94.82,94.89,48974.0,90.8067,90.9025,90.7684,90.8355,48974.0
2023-08-23 12:20:00,94.91,94.92,94.79,94.79,22597.0,90.8546,90.8642,90.7397,90.7397,22597.0
2023-08-23 12:25:00,94.78,94.85,94.72,94.83,34433.0,90.7302,90.7972,90.6727,90.778,34433.0
2023-08-23 12:30:00,94.82,94.92,94.8,94.91,50816.0,90.7684,90.8642,90.7493,90.8546,50816.0
2023-08-23 12:35:00,94.9,95.02,94.89,94.99,37802.0,90.845,90.9599,90.8355,90.9312,37802.0
2023-08-23 12:40:00,94.98,95.03,94.97,95.02,33231.0,90.9216,90.9695,90.912,90.9599,33231.0
2023-08-23 12:45:00,95.02,95.11,94.98,95.11,31860.0,90.9599,91.0461,90.9216,91.0461,31860.0
2023-08-23 12:50:00,95.11,95.13,94.99,95.03,22280.0,91.0461,91.0652,90.9312,90.9695,22280.0
2023-08-23 12:55:00,95.03,95.06,94.92,94.92,34206.0,90.9695,90.9982,90.8642,90.8642,34206.0
2023-08-23 13:00:00,94.91,94.95,94.79,94.91,42423.0,90.8546,90.8929,90.7397,90.8546,42423.0
2023-08-23 13:05:00,94.91,94.98,94.88,94.98,30962.0,90.8546,90.9216,90.8259,90.9216,30962.0
2023-08-23 13:10:00,94.98,95.11,94.96,95.07,100430.0,90.9216,91.0461,90.9025,91.0078,100430.0
2023-08-23 13:15:00,95.08,95.2,95.06,95.17,35745.0,91.0173,91.1322,90.9982,91.1035,35745.0
2023-08-23 13:20:00,95.17,95.18,95.06,95.13,45690.0,91.1035,91.1131,90.9982,91.0652,45690.0
2023-08-23 13:25:00,95.14,95.18,95.11,95.14,27955.0,91.0748,91.1131,91.0461,91.0748,27955.0
2023-08-23 13:30:00,95.14,95.19,95.09,95.1,40498.0,91.0748,91.1226,91.0269,91.0365,40498.0
2023-08-23 13:35:00,95.11,95.15,95.04,95.1,34336.0,91.0461,91.0843,90.979,91.0365,34336.0
2023-08-23 13:40:00,95.11,95.13,95.08,95.1,25600.0,91.0461,91.0652,91.0173,91.0365,25600.0
2023-08-23 13:45:00,95.11,95.24,95.1,95.13,63099.0,91.0461,91.1705,91.0365,91.0652,63099.0
2023-08-23 13:50:00,95.13,95.24,95.11,95.19,39410.0,91.0652,91.1705,91.0461,91.1226,39410.0
2023-08-23 13:55:00,95.19,95.27,95.13,95.23,36306.0,91.1226,91.1992,91.0652,91.1609,36306.0
2023-08-23 14:00:00,95.23,95.23,95.12,95.15,39354.0,91.1609,91.1609,91.0556,91.0843,39354.0
2023-08-23 14:05:00,95.15,95.17,95.05,95.06,31024.0,91.0843,91.1035,90.9886,90.9982,31024.0
2023-08-23 14:10:00,95.06,95.18,95.05,95.13,31967.0,90.9982,91.1131,90.9886,91.0652,31967.0
2023-08-23 14:15:00,95.14,95.21,95.13,95.16,40728.0,91.0748,91.1418,91.0652,91.0939,40728.0
2023-08-23 14:20:00,95.16,95.24,95.13,95.23,40127.0,91.0939,91.1705,91.0652,91.1609,40127.0
2023-08-23 14:25:00,95.23,95.24,95.16,95.17,33249.0,91.1609,91.1705,91.0939,91.1035,33249.0
2023-08-23 14:30:00,95.17,95.19,95.1,95.18,35126.0,91.1035,91.1226,91.0365,91.1131,35126.0
2023-08-23 14:35:00,95.19,95.19,95.06,95.13,41388.0,91.1226,91.1226,90.9982,91.0652,41388.0
2023-08-23 14:40:00,95.12,95.14,95.07,95.08,24529.0,91.0556,91.0748,91.0078,91.0173,24529.0
2023-08-23 14:45:00,95.07,95.24,95.04,95.2,73406.0,91.0078,91.1705,90.979,91.1322,73406.0
2023-08-23 14:50:00,95.2,95.25,95.16,95.17,32083.0,91.1322,91.1801,91.0939,91.1035,32083.0
2023-08-23 14:55:00,95.16,95.24,95.14,95.18,43625.0,91.0939,91.1705,91.0748,91.1131,43625.0
2023-08-23 15:00:00,95.19,95.2,95.07,95.2,47063.0,91.1226,91.1322,91.0078,91.1322,47063.0
2023-08-23 15:05:00,95.2,95.28,95.17,95.26,101708.0,91.1322,91.2088,91.1035,91.1896,101708.0
2023-08-23 15:10:00,95.25,95.34,95.18,95.29,249994.0,91.1801,91.2662,91.1131,91.2184,249994.0
2023-08-23 15:15:00,95.29,95.37,95.28,95.31,124517.0,91.2184,91.2949,91.2088,91.2375,124517.0
2023-08-23 15:20:00,95.3,95.39,95.26,95.27,150610.0,91.2279,91.3141,91.1896,91.1992,150610.0
2023-08-23 15:25:00,95.27,95.47,95.25,95.45,177094.0,91.1992,91.3907,91.1801,91.3715,177094.0
2023-08-23 15:30:00,95.45,95.55,95.38,95.44,150959.0,91.3715,91.4673,91.3045,91.362,150959.0
2023-08-23 15:35:00,95.43,95.47,95.36,95.44,65432.0,91.3524,91.3907,91.2854,91.362,65432.0
2023-08-23 15:40:00,95.45,95.46,95.36,95.39,88411.0,91.3715,91.3811,91.2854,91.3141,88411.0
2023-08-23 15:45:00,95.39,95.4,95.27,95.34,189195.0,91.3141,91.3237,91.1992,91.2662,189195.0
2023-08-23 15:50:00,95.35,95.35,95.11,95.11,148111.0,91.2758,91.2758,91.0461,91.0461,148111.0
2023-08-23 15:55:00,95.11,95.22,95.01,95.18,378974.0,91.0461,91.1514,90.9503,91.1131,378974.0
2023-08-24 09:30:00,94.79,94.86,93.73,93.76,462949.0,90.7397,90.8067,89.725,89.7537,462949.0
2023-08-24 09:35:00,93.78,94.95,93.71,94.93,216333.0,89.7729,90.8929,89.7059,90.8737,216333.0
2023-08-24 09:40:00,94.93,95.12,94.82,94.95,102654.0,90.8737,91.0556,90.7684,90.8929,102654.0
2023-08-24 09:45:00,94.95,95.31,94.93,95.03,68706.0,90.8929,91.2375,90.8737,90.9695,68706.0
2023-08-24 09:50:00,95.01,95.23,95.0,95.14,66752.0,90.9503,91.1609,90.9408,91.0748,66752.0
2023-08-24 09:55:00,95.15,95.54,95.09,95.43,117792.0,91.0843,91.4577,91.0269,91.3524,117792.0
2023-08-24 10:00:00,95.44,95.63,95.37,95.41,117176.0,91.362,91.5438,91.2949,91.3332,117176.0
2023-08-24 10:05:00,95.4,95.4,95.05,95.1,79235.0,91.3237,91.3237,90.9886,91.0365,79235.0
2023-08-24 10:10:00,95.1,95.19,95.07,95.18,53048.0,91.0365,91.1226,91.0078,91.1131,53048.0
2023-08-24 10:15:00,95.17,95.38,95.12,95.38,48675.0,91.1035,91.3045,91.0556,91.3045,48675.0
2023-08-24 10:20:00,95.38,95.46,95.14,95.14,76067.0,91.3045,91.3811,91.0748,91.0748,76067.0
2023-08-24 10:25:00,95.13,95.25,95.09,95.2,52007.0,91.0652,91.1801,91.0269,91.1322,52007.0
2023-08-24 10:30:00,95.21,95.32,95.03,95.13,86006.0,91.1418,91.2471,90.9695,91.0652,86006.0
2023-08-24 10:35:00,95.13,95.23,95.04,95.08,97680.0,91.0652,91.1609,90.979,91.0173,97680.0
2023-08-24 10:40:00,95.08,95.16,94.89,94.97,84540.0,91.0173,91.0939,90.8355,90.912,84540.0
2023-08-24 10:45:00,94.97,94.97,94.71,94.79,116773.0,90.912,90.912,90.6631,90.7397,116773.0
2023-08-24 10:50:00,94.79,94.9,94.77,94.87,100831.0,90.7397,90.845,90.7206,90.8163,100831.0
2023-08-24 10:55:00,94.86,95.05,94.86,94.92,54066.0,90.8067,90.9886,90.8067,90.8642,54066.0
2023-08-24 11:00:00,94.92,94.94,94.8,94.92,40103.0,90.8642,90.8833,90.7493,90.8642,40103.0
2023-08-24 11:05:00,94.91,94.96,94.78,94.95,41058.0,90.8546,90.9025,90.7302,90.8929,41058.0
2023-08-24 11:10:00,94.97,95.0,94.84,94.92,36458.0,90.912,90.9408,90.7876,90.8642,36458.0
2023-08-24 11:15:00,94.91,94.94,94.79,94.94,38803.0,90.8546,90.8833,90.7397,90.8833,38803.0
2023-08-24 11:20:00,94.94,95.04,94.9,94.96,35511.0,90.8833,90.979,90.845,90.9025,35511.0
2023-08-24 11:25:00,94.96,95.01,94.92,95.01,47526.0,90.9025,90.9503,90.8642,90.9503,47526.0
2023-08-24 11:30:00,94.99,95.03,94.92,94.95,35885.0,90.9312,90.9695,90.8642,90.8929,35885.0
2023-08-24 11:35:00,94.94,95.06,94.87,94.97,21435.0,90.8833,90.9982,90.8163,90.912,21435.0
2023-08-24 11:40:00,94.98,94.99,94.9,94.93,15015.0,90.9216,90.9312,90.845,90.8737,15015.0
2023-08-24 11:45:00,94.92,94.97,94.88,94.93,23572.0,90.8642,90.912,90.8259,90.8737,23572.0
2023-08-24 11:50:00,94.95,94.97,94.85,94.85,26441.0,90.8929,90.912,90.7972,90.7972,26441.0
2023-08-24 11:55:00,94.86,94.87,94.73,94.74,33693.0,90.8067,90.8163,90.6823,90.6919,33693.0
2023-08-24 12:00:00,94.74,94.85,94.74,94.83,22110.0,90.6919,90.7972,90.6919,90.778,22110.0
2023-08-24 12:05:00,94.83,94.99,94.83,94.93,22185.0,90.778,90.9312,90.778,90.8737,22185.0
2023-08-24 12:10:00,94.92,94.96,94.85,94.95,17652.0,90.8642,90.9025,90.7972,90.8929,17652.0
2023-08-24 12:15:00,94.94,94.98,94.8,94.83,24562.0,90.8833,90.9216,90.7493,90.778,24562.0
2023-08-24 12:20:00,94.83,95.0,94.83,94.98,38241.0,90.778,90.9408,90.778,90.9216,38241.0
2023-08-24 12:25:00,94.98,95.02,94.83,94.88,86566.0,90.9216,90.9599,90.778,90.8259,86566.0
2023-08-24 12:30:00,94.86,94.97,94.86,94.92,27037.0,90.8067,90.912,90.8067,90.8642,27037.0
2023-08-24 12:35:00,94.91,94.98,94.89,94.89,28798.0,90.8546,90.9216,90.8355,90.8355,28798.0
2023-08-24 12:40:00,94.89,95.0,94.87,94.9,38701.0,90.8355,90.9408,90.8163,90.845,38701.0
2023-08-24 12:45:00,94.9,94.98,94.83,94.87,15607.0,90.845,90.9216,90.778,90.8163,15607.0
2023-08-24 12:50:00,94.89,94.91,94.83,94.86,22400.0,90.8355,90.8546,90.778,90.8067,22400.0
2023-08-24 12:55:00,94.86,94.86,94.75,94.83,28589.0,90.8067,90.8067,90.7014,90.778,28589.0
2023-08-24 13:00:00,94.83,94.85,94.74,94.78,23521.0,90.778,90.7972,90.6919,90.7302,23521.0
2023-08-24 13:05:00,94.78,94.84,94.74,94.76,22657.0,90.7302,90.7876,90.6919,90.711,22657.0
2023-08-24 13:10:00,94.77,94.8,94.65,94.73,30017.0,90.7206,90.7493,90.6057,90.6823,30017.0
2023-08-24 13:15:00,94.73,94.73,94.58,94.59,31801.0,90.6823,90.6823,90.5387,90.5483,31801.0
2023-08-24 13:20:00,94.58,94.64,94.54,94.63,48183.0,90.5387,90.5961,90.5004,90.5866,48183.0
2023-08-24 13:25:00,94.62,94.67,94.59,94.6,19232.0,90.577,90.6249,90.5483,90.5578,19232.0
2023-08-24 13:30:00,94.6,94.72,94.54,94.54,43167.0,90.5578,90.6727,90.5004,90.5004,43167.0
2023-08-24 13:35:00,94.54,94.65,94.54,94.64,43235.0,90.5004,90.6057,90.5004,90.5961,43235.0
2023-08-24 13:40:00,94.65,94.78,94.65,94.67,33996.0,90.6057,90.7302,90.6057,90.6249,33996.0
2023-08-24 13:45:00,94.68,94.81,94.68,94.73,30976.0,90.6344,90.7589,90.6344,90.6823,30976.0
2023-08-24 13:50:00,94.73,94.82,94.72,94.81,21526.0,90.6823,90.7684,90.6727,90.7589,21526.0
2023-08-24 13:55:00,94.82,94.84,94.77,94.84,23261.0,90.7684,90.7876,90.7206,90.7876,23261.0
2023-08-24 14:00:00,94.85,94.93,94.84,94.91,49366.0,90.7972,90.8737,90.7876,90.8546,49366.0
2023-08-24 14:05:00,94.91,95.02,94.87,94.99,25746.0,90.8546,90.9599,90.8163,90.9312,25746.0
2023-08-24 14:10:00,94.99,95.05,94.96,95.02,36909.0,90.9312,90.9886,90.9025,90.9599,36909.0
2023-08-24 14:15:00,95.03,95.09,95.01,95.03,27202.0,90.9695,91.0269,90.9503,90.9695,27202.0
2023-08-24 14:20:00,95.03,95.06,94.9,94.98,61825.0,90.9695,90.9982,90.845,90.9216,61825.0
2023-08-24 14:25:00,94.98,95.1,94.98,95.08,29754.0,90.9216,91.0365,90.9216,91.0173,29754.0
2023-08-24 14:30:00,95.08,95.16,95.03,95.09,59341.0,91.0173,91.0939,90.9695,91.0269,59341.0
2023-08-24 14:35:00,95.09,95.1,94.94,94.98,104612.0,91.0269,91.0365,90.8833,90.9216,104612.0
2023-08-24 14:40:00,95.0,95.04,94.98,95.04,25082.0,90.9408,90.979,90.9216,90.979,25082.0
2023-08-24 14:45:00,95.04,95.05,94.96,95.02,35008.0,90.979,90.9886,90.9025,90.9599,35008.0
2023-08-24 14:50:00,95.03,95.11,95.01,95.09,49650.0,90.9695,91.0461,90.9503,91.0269,49650.0
2023-08-24 14:55:00,95.09,95.16,95.05,95.08,153978.0,91.0269,91.0939,90.9886,91.0173,153978.0
2023-08-24 15:00:00,95.06,95.09,94.94,94.96,44074.0,90.9982,91.0269,90.8833,90.9025,44074.0
2023-08-24 15:05:00,94.97,95.03,94.94,94.99,42890.0,90.912,90.9695,90.8833,90.9312,42890.0
2023-08-24 15:10:00,95.0,95.1,94.98,95.09,41705.0,90.9408,91.0365,90.9216,91.0269,41705.0
2023-08-24 15:15:00,95.09,95.16,95.06,95.14,35415.0,91.0269,91.0939,90.9982,91.0748,35415.0
2023-08-24 15:20:00,95.14,95.2,95.01,95.06,73701.0,91.0748,91.1322,90.9503,90.9982,73701.0
2023-08-24 15:25:00,95.06,95.13,95.05,95.13,65790.0,90.9982,91.0652,90.9886,91.0652,65790.0
2023-08-24 15:30:00,95.13,95.19,95.01,95.07,75042.0,91.0652,91.1226,90.9503,91.0078,75042.0
2023-08-24 15:35:00,95.07,95.07,94.96,94.99,57861.0,91.0078,91.0078,90.9025,90.9312,57861.0
2023-08-24 15:40:00,94.99,95.01,94.9,94.91,92539.0,90.9312,90.9503,90.845,90.8546,92539.0
2023-08-24 15:45:00,94.91,94.91,94.74,94.82,87262.0,90.8546,90.8546,90.6919,90.7684,87262.0
2023-08-24 15:50:00,94.81,94.91,94.76,94.87,182424.0,90.7589,90.8546,90.711,90.8163,182424.0
2023-08-24 15:55:00,94.87,95.04,94.78,94.83,512809.0,90.8163,90.979,90.7302,90.778,512809.0
2023-08-25 09:30:00,95.39,95.96,95.21,95.81,179836.0,91.3141,91.8597,91.1418,91.7161,179836.0
2023-08-25 09:35:00,95.85,95.86,95.01,95.29,90770.0,91.7544,91.764,90.9503,91.2184,90770.0
2023-08-25 09:40:00,95.29,95.38,94.85,95.02,83095.0,91.2184,91.3045,90.7972,90.9599,83095.0
2023-08-25 09:45:00,95.01,95.27,94.99,95.21,52821.0,90.9503,91.1992,90.9312,91.1418,52821.0
2023-08-25 09:50:00,95.23,95.4,95.18,95.25,22219.0,91.1609,91.3237,91.1131,91.1801,22219.0
2023-08-25 09:55:00,95.27,95.35,95.2,95.26,26761.0,91.1992,91.2758,91.1322,91.1896,26761.0
2023-08-25 10:00:00,95.28,95.53,95.15,95.36,43345.0,91.2088,91.4481,91.0843,91.2854,43345.0
2023-08-25 10:05:00,95.35,95.35,95.01,95.04,47474.0,91.2758,91.2758,90.9503,90.979,47474.0
2023-08-25 10:10:00,95.11,95.31,95.03,95.29,52889.0,91.0461,91.2375,90.9695,91.2184,52889.0
2023-08-25 10:15:00,95.29,95.55,95.29,95.37,53941.0,91.2184,91.4673,91.2184,91.2949,53941.0
2023-08-25 10:20:00,95.39,95.41,95.08,95.11,32575.0,91.3141,91.3332,91.0173,91.0461,32575.0
2023-08-25 10:25:00,95.09,95.21,95.01,95.09,43855.0,91.0269,91.1418,90.9503,91.0269,43855.0
2023-08-25 10:30:00,95.06,95.12,94.9,94.92,36794.0,90.9982,91.0556,90.845,90.8642,36794.0
2023-08-25 10:35:00,94.91,95.06,94.89,94.96,27436.0,90.8546,90.9982,90.8355,90.9025,27436.0
2023-08-25 10:40:00,94.96,95.05,94.77,94.77,44589.0,90.9025,90.9886,90.7206,90.7206,44589.0
2023-08-25 10:45:00,94.77,94.8,94.66,94.72,46631.0,90.7206,90.7493,90.6153,90.6727,46631.0
2023-08-25 10:50:00,94.72,94.78,94.61,94.67,35550.0,90.6727,90.7302,90.5674,90.6249,35550.0
2023-08-25 10:55:00,94.67,94.77,94.6,94.64,42990.0,90.6249,90.7206,90.5578,90.5961,42990.0
2023-08-25 11:00:00,94.67,94.72,94.5,94.57,37835.0,90.6249,90.6727,90.4621,90.5291,37835.0
2023-08-25 11:05:00,94.56,94.84,94.56,94.81,63304.0,90.5196,90.7876,90.5196,90.7589,63304.0
2023-08-25 11:10:00,94.81,94.93,94.76,94.77,36686.0,90.7589,90.8737,90.711,90.7206,36686.0
2023-08-25 11:15:00,94.77,94.79,94.63,94.76,38183.0,90.7206,90.7397,90.5866,90.711,38183.0
2023-08-25 11:20:00,94.75,94.8,94.67,94.8,27620.0,90.7014,90.7493,90.6249,90.7493,27620.0
2023-08-25 11:25:00,94.82,95.0,94.81,94.98,24710.0,90.7684,90.9408,90.7589,90.9216,24710.0
2023-08-25 11:30:00,94.99,95.14,94.89,95.14,34393.0,90.9312,91.0748,90.8355,91.0748,34393.0
2023-08-25 11:35:00,95.12,95.29,95.03,95.14,26014.0,91.0556,91.2184,90.9695,91.0748,26014.0
2023-08-25 11:40:00,95.15,95.18,95.06,95.15,22797.0,91.0843,91.1131,90.9982,91.0843,22797.0
2023-08-25 11:45:00,95.13,95.15,95.04,95.06,67184.0,91.0652,91.0843,90.979,90.9982,67184.0
2023-08-25 11:50:00,95.07,95.18,94.93,95.06,38093.0,91.0078,91.1131,90.8737,90.9982,38093.0
2023-08-25 11:55:00,95.04,95.04,94.88,94.93,14470.0,90.979,90.979,90.8259,90.8737,14470.0
2023-08-25 12:00:00,94.92,95.06,94.92,95.05,28447.0,90.8642,90.9982,90.8642,90.9886,28447.0
2023-08-25 12:05:00,95.05,95.1,94.99,95.03,15928.0,90.9886,91.0365,90.9312,90.9695,15928.0
2023-08-25 12:10:00,95.04,95.09,94.95,95.09,18991.0,90.979,91.0269,90.8929,91.0269,18991.0
2023-08-25 12:15:00,95.09,95.16,94.89,95.01,18905.0,91.0269,91.0939,90.8355,90.9503,18905.0
2023-08-25 12:20:00,95.02,95.19,94.94,95.18,14144.0,90.9599,91.1226,90.8833,91.1131,14144.0
2023-08-25 12:25:00,95.16,95.23,95.14,95.22,17574.0,91.0939,91.1609,91.0748,91.1514,17574.0
2023-08-25 12:30:00,95.21,95.36,95.2,95.22,19118.0,91.1418,91.2854,91.1322,91.1514,19118.0
2023-08-25 12:35:00,95.24,95.37,95.24,95.34,12382.0,91.1705,91.2949,91.1705,91.2662,12382.0
2023-08-25 12:40:00,95.32,95.35,95.24,95.27,26981.0,91.2471,91.2758,91.1705,91.1992,26981.0
2023-08-25 12:45:00,95.26,95.29,95.21,95.25,19403.0,91.1896,91.2184,91.1418,91.1801,19403.0
2023-08-25 12:50:00,95.26,95.3,95.16,95.2,20579.0,91.1896,91.2279,91.0939,91.1322,20579.0
2023-08-25 12:55:00,95.19,95.32,95.14,95.3,14843.0,91.1226,91.2471,91.0748,91.2279,14843.0
2023-08-25 13:00:00,95.31,95.33,95.23,95.24,13383.0,91.2375,91.2567,91.1609,91.1705,13383.0
2023-08-25 13:05:00,95.22,95.34,95.21,95.24,15416.0,91.1514,91.2662,91.1418,91.1705,15416.0
2023-08-25 13:10:00,95.19,95.23,95.1,95.19,19654.0,91.1226,91.1609,91.0365,91.1226,19654.0
2023-08-25 13:15:00,95.21,95.24,95.02,95.1,38658.0,91.1418,91.1705,90.9599,91.0365,38658.0
2023-08-25 13:20:00,95.11,95.11,95.02,95.05,28333.0,91.0461,91.0461,90.9599,90.9886,28333.0
2023-08-25 13:25:00,95.04,95.09,95.0,95.08,56682.0,90.979,91.0269,90.9408,91.0173,56682.0
2023-08-25 13:30:00,95.09,95.11,94.96,94.97,44590.0,91.0269,91.0461,90.9025,90.912,44590.0
2023-08-25 13:35:00,94.97,95.0,94.83,94.87,25589.0,90.912,90.9408,90.778,90.8163,25589.0
2023-08-25 13:40:00,94.85,95.0,94.83,94.97,36305.0,90.7972,90.9408,90.778,90.912,36305.0
2023-08-25 13:45:00,94.97,94.97,94.88,94.9,16975.0,90.912,90.912,90.8259,90.845,16975.0
2023-08-25 13:50:00,94.9,95.0,94.88,95.0,15024.0,90.845,90.9408,90.8259,90.9408,15024.0
2023-08-25 13:55:00,94.99,95.01,94.93,95.0,15922.0,90.9312,90.9503,90.8737,90.9408,15922.0
2023-08-25 14:00:00,95.0,95.05,94.96,95.04,15589.0,90.9408,90.9886,90.9025,90.979,15589.0
2023-08-25 14:05:00,95.03,95.13,95.03,95.12,22612.0,90.9695,91.0652,90.9695,91.0556,22612.0
2023-08-25 14:10:00,95.12,95.23,95.1,95.2,34071.0,91.0556,91.1609,91.0365,91.1322,34071.0
2023-08-25 14:15:00,95.19,95.35,95.08,95.33,33282.0,91.1226,91.2758,91.0173,91.2567,33282.0
2023-08-25 14:20:00,95.34,95.44,95.32,95.33,27007.0,91.2662,91.362,91.2471,91.2567,27007.0
2023-08-25 14:25:00,95.33,95.38,95.32,95.37,27484.0,91.2567,91.3045,91.2471,91.2949,27484.0
2023-08-25 14:30:00,95.37,95.4,95.3,95.37,33525.0,91.2949,91.3237,91.2279,91.2949,33525.0
2023-08-25 14:35:00,95.37,95.43,95.3,95.32,24686.0,91.2949,91.3524,91.2279,91.2471,24686.0
2023-08-25 14:40:00,95.35,95.49,95.34,95.44,33527.0,91.2758,91.4098,91.2662,91.362,33527.0
2023-08-25 14:45:00,95.43,95.47,95.33,95.44,44601.0,91.3524,91.3907,91.2567,91.362,44601.0
2023-08-25 14:50:00,95.44,95.52,95.35,95.51,40636.0,91.362,91.4385,91.2758,91.429,40636.0
2023-08-25 14:55:00,95.51,95.61,95.48,95.56,30099.0,91.429,91.5247,91.4002,91.4768,30099.0
2023-08-25 15:00:00,95.57,95.72,95.57,95.72,43973.0,91.4864,91.63,91.4864,91.63,43973.0
2023-08-25 15:05:00,95.72,95.76,95.63,95.71,67106.0,91.63,91.6683,91.5438,91.6204,67106.0
2023-08-25 15:10:00,95.71,95.75,95.51,95.54,47716.0,91.6204,91.6587,91.429,91.4577,47716.0
2023-08-25 15:15:00,95.53,95.66,95.51,95.58,30928.0,91.4481,91.5726,91.429,91.496,30928.0
2023-08-25 15:20:00,95.58,95.6,95.52,95.56,51685.0,91.496,91.5151,91.4385,91.4768,51685.0
2023-08-25 15:25:00,95.56,95.65,95.55,95.55,50337.0,91.4768,91.563,91.4673,91.4673,50337.0
2023-08-25 15:30:00,95.55,95.62,95.52,95.56,47367.0,91.4673,91.5343,91.4385,91.4768,47367.0
2023-08-25 15:35:00,95.56,95.6,95.48,95.55,51139.0,91.4768,91.5151,91.4002,91.4673,51139.0
2023-08-25 15:40:00,95.54,95.65,95.53,95.64,74624.0,91.4577,91.563,91.4481,91.5534,74624.0
2023-08-25 15:45:00,95.63,95.68,95.54,95.59,71839.0,91.5438,91.5917,91.4577,91.5055,71839.0
2023-08-25 15:50:00,95.58,95.58,95.44,95.51,145899.0,91.496,91.496,91.362,91.429,145899.0
2023-08-25 15:55:00,95.51,95.58,95.43,95.46,315210.0,91.429,91.496,91.3524,91.3811,315210.0
2023-08-28 09:30:00,95.98,96.33,95.83,96.18,91967.0,91.8789,92.2139,91.7353,92.0703,91967.0
2023-08-28 09:35:00,96.18,96.4,96.14,96.26,27593.0,92.0703,92.2809,92.032,92.1469,27593.0
2023-08-28 09:40:00,96.31,96.43,96.28,96.38,32731.0,92.1948,92.3097,92.1661,92.2618,32731.0
2023-08-28 09:45:00,96.38,96.63,96.38,96.52,49056.0,92.2618,92.5011,92.2618,92.3958,49056.0
2023-08-28 09:50:00,96.5,96.57,96.41,96.48,39596.0,92.3767,92.4437,92.2905,92.3575,39596.0
2023-08-28 09:55:00,96.48,96.57,96.47,96.47,26999.0,92.3575,92.4437,92.3479,92.3479,26999.0
2023-08-28 10:00:00,96.49,96.62,96.46,96.59,32915.0,92.3671,92.4915,92.3384,92.4628,32915.0
2023-08-28 10:05:00,96.59,96.72,96.52,96.7,44653.0,92.4628,92.5873,92.3958,92.5681,44653.0
2023-08-28 10:10:00,96.7,96.75,96.53,96.57,54843.0,92.5681,92.616,92.4054,92.4437,54843.0
2023-08-28 10:15:00,96.58,96.68,96.53,96.59,50025.0,92.4532,92.549,92.4054,92.4628,50025.0
2023-08-28 10:20:00,96.57,96.98,96.57,96.98,54417.0,92.4437,92.8362,92.4437,92.8362,54417.0
2023-08-28 10:25:00,96.98,97.07,96.93,96.96,62054.0,92.8362,92.9223,92.7883,92.817,62054.0
2023-08-28 10:30:00,96.96,97.09,96.96,97.08,40662.0,92.817,92.9415,92.817,92.9319,40662.0
2023-08-28 10:35:00,97.07,97.15,96.96,96.97,55474.0,92.9223,92.9989,92.817,92.8266,55474.0
2023-08-28 10:40:00,96.99,96.99,96.71,96.78,46256.0,92.8457,92.8457,92.5777,92.6447,46256.0
2023-08-28 10:45:00,96.77,96.81,96.66,96.7,37683.0,92.6351,92.6734,92.5298,92.5681,37683.0
2023-08-28 10:50:00,96.71,96.75,96.43,96.5,61272.0,92.5777,92.616,92.3097,92.3767,61272.0
2023-08-28 10:55:00,96.51,96.64,96.5,96.6,29021.0,92.3862,92.5107,92.3767,92.4724,29021.0
2023-08-28 11:00:00,96.6,96.63,96.49,96.49,35024.0,92.4724,92.5011,92.3671,92.3671,35024.0
2023-08-28 11:05:00,96.48,96.49,96.38,96.48,24771.0,92.3575,92.3671,92.2618,92.3575,24771.0
2023-08-28 11:10:00,96.48,96.56,96.43,96.52,15615.0,92.3575,92.4341,92.3097,92.3958,15615.0
2023-08-28 11:15:00,96.52,96.59,96.47,96.52,25133.0,92.3958,92.4628,92.3479,92.3958,25133.0
2023-08-28 11:20:00,96.53,96.58,96.46,96.48,22401.0,92.4054,92.4532,92.3384,92.3575,22401.0
2023-08-28 11:25:00,96.48,96.67,96.47,96.65,33246.0,92.3575,92.5394,92.3479,92.5203,33246.0
2023-08-28 11:30:00,96.66,96.69,96.61,96.64,27499.0,92.5298,92.5585,92.482,92.5107,27499.0
2023-08-28 11:35:00,96.63,96.73,96.59,96.69,22151.0,92.5011,92.5968,92.4628,92.5585,22151.0
2023-08-28 11:40:00,96.71,96.75,96.6,96.66,18905.0,92.5777,92.616,92.4724,92.5298,18905.0
2023-08-28 11:45:00,96.65,96.76,96.58,96.74,20290.0,92.5203,92.6256,92.4532,92.6064,20290.0
2023-08-28 11:50:00,96.72,96.84,96.72,96.75,25976.0,92.5873,92.7021,92.5873,92.616,25976.0
2023-08-28 11:55:00,96.74,96.84,96.72,96.84,33747.0,92.6064,92.7021,92.5873,92.7021,33747.0
2023-08-28 12:00:00,96.83,96.88,96.76,96.79,22067.0,92.6926,92.7404,92.6256,92.6543,22067.0
2023-08-28 12:05:00,96.79,96.91,96.79,96.89,37012.0,92.6543,92.7691,92.6543,92.75,37012.0
2023-08-28 12:10:00,96.9,96.93,96.8,96.92,24874.0,92.7596,92.7883,92.6638,92.7787,24874.0
2023-08-28 12:15:00,96.93,97.01,96.89,96.91,25036.0,92.7883,92.8649,92.75,92.7691,25036.0
2023-08-28 12:20:00,96.9,96.95,96.87,96.94,16796.0,92.7596,92.8074,92.7309,92.7979,16796.0
2023-08-28 12:25:00,96.94,96.94,96.78,96.82,23758.0,92.7979,92.7979,92.6447,92.683,23758.0
2023-08-28 12:30:00,96.81,96.82,96.71,96.82,22532.0,92.6734,92.683,92.5777,92.683,22532.0
2023-08-28 12:35:00,96.82,96.84,96.78,96.83,19799.0,92.683,92.7021,92.6447,92.6926,19799.0
2023-08-28 12:40:00,96.82,96.94,96.81,96.88,21756.0,92.683,92.7979,92.6734,92.7404,21756.0
2023-08-28 12:45:00,96.87,96.9,96.79,96.8,27724.0,92.7309,92.7596,92.6543,92.6638,27724.0
2023-08-28 12:50:00,96.8,96.93,96.79,96.89,24963.0,92.6638,92.7883,92.6543,92.75,24963.0
2023-08-28 12:55:00,96.93,96.99,96.91,96.92,45304.0,92.7883,92.8457,92.7691,92.7787,45304.0
2023-08-28 13:00:00,96.93,97.02,96.92,97.02,61422.0,92.7883,92.8744,92.7787,92.8744,61422.0
2023-08-28 13:05:00,97.02,97.14,96.93,96.97,46379.0,92.8744,92.9893,92.7883,92.8266,46379.0
2023-08-28 13:10:00,96.97,96.97,96.83,96.84,41982.0,92.8266,92.8266,92.6926,92.7021,41982.0
2023-08-28 13:15:00,96.83,96.91,96.77,96.78,38648.0,92.6926,92.7691,92.6351,92.6447,38648.0
2023-08-28 13:20:00,96.78,96.86,96.74,96.8,45986.0,92.6447,92.7213,92.6064,92.6638,45986.0
2023-08-28 13:25:00,96.78,96.8,96.76,96.78,26640.0,92.6447,92.6638,92.6256,92.6447,26640.0
2023-08-28 13:30:00,96.79,96.83,96.74,96.74,31520.0,92.6543,92.6926,92.6064,92.6064,31520.0
2023-08-28 13:35:00,96.74,96.76,96.68,96.76,21740.0,92.6064,92.6256,92.549,92.6256,21740.0
2023-08-28 13:40:00,96.76,96.78,96.69,96.7,35760.0,92.6256,92.6447,92.5585,92.5681,35760.0
2023-08-28 13:45:00,96.7,96.75,96.68,96.73,23912.0,92.5681,92.616,92.549,92.5968,23912.0
2023-08-28 13:50:00,96.73,96.76,96.62,96.63,28205.0,92.5968,92.6256,92.4915,92.5011,28205.0
2023-08-28 13:55:00,96.62,96.62,96.49,96.54,28252.0,92.4915,92.4915,92.3671,92.415,28252.0
2023-08-28 14:00:00,96.54,96.64,96.52,96.55,34950.0,92.415,92.5107,92.3958,92.4245,34950.0
2023-08-28 14:05:00,96.55,96.59,96.51,96.54,18922.0,92.4245,92.4628,92.3862,92.415,18922.0
2023-08-28 14:10:00,96.54,96.55,96.41,96.48,19057.0,92.415,92.4245,92.2905,92.3575,19057.0
2023-08-28 14:15:00,96.49,96.52,96.44,96.47,16332.0,92.3671,92.3958,92.3192,92.3479,16332.0
2023-08-28 14:20:00,96.47,96.54,96.43,96.46,37244.0,92.3479,92.415,92.3097,92.3384,37244.0
2023-08-28 14:25:00,96.47,96.49,96.43,96.48,27603.0,92.3479,92.3671,92.3097,92.3575,27603.0
2023-08-28 14:30:00,96.47,96.59,96.46,96.58,21235.0,92.3479,92.4628,92.3384,92.4532,21235.0
2023-08-28 14:35:00,96.58,96.61,96.5,96.56,31333.0,92.4532,92.482,92.3767,92.4341,31333.0
2023-08-28 14:40:00,96.56,96.63,96.56,96.59,21223.0,92.4341,92.5011,92.4341,92.4628,21223.0
2023-08-28 14:45:00,96.6,96.63,96.56,96.63,22763.0,92.4724,92.5011,92.4341,92.5011,22763.0
2023-08-28 14:50:00,96.64,96.7,96.62,96.7,23903.0,92.5107,92.5681,92.4915,92.5681,23903.0
2023-08-28 14:55:00,96.7,96.71,96.61,96.65,28837.0,92.5681,92.5777,92.482,92.5203,28837.0
2023-08-28 15:00:00,96.67,96.67,96.6,96.65,47544.0,92.5394,92.5394,92.4724,92.5203,47544.0
2023-08-28 15:05:00,96.64,96.74,96.58,96.73,33657.0,92.5107,92.6064,92.4532,92.5968,33657.0
2023-08-28 15:10:00,96.72,96.73,96.65,96.69,33957.0,92.5873,92.5968,92.5203,92.5585,33957.0
2023-08-28 15:15:00,96.68,96.73,96.63,96.72,41152.0,92.549,92.5968,92.5011,92.5873,41152.0
2023-08-28 15:20:00,96.73,96.81,96.7,96.8,69159.0,92.5968,92.6734,92.5681,92.6638,69159.0
2023-08-28 15:25:00,96.8,96.81,96.74,96.77,54521.0,92.6638,92.6734,92.6064,92.6351,54521.0
2023-08-28 15:30:00,96.77,96.86,96.74,96.83,46530.0,92.6351,92.7213,92.6064,92.6926,46530.0
2023-08-28 15:35:00,96.83,96.91,96.78,96.83,65165.0,92.6926,92.7691,92.6447,92.6926,65165.0
2023-08-28 15:40:00,96.83,96.96,96.79,96.95,64355.0,92.6926,92.817,92.6543,92.8074,64355.0
2023-08-28 15:45:00,96.95,97.2,96.94,97.05,87397.0,92.8074,93.0468,92.7979,92.9032,87397.0
2023-08-28 15:50:00,97.04,97.05,96.91,96.92,164370.0,92.8936,92.9032,92.7691,92.7787,164370.0
2023-08-28 15:55:00,96.91,97.08,96.85,97.06,413571.0,92.7691,92.9319,92.7117,92.9127,413571.0
2023-08-29 09:30:00,97.21,97.99,97.21,97.7,189373.0,93.0563,93.803,93.0563,93.5254,189373.0
2023-08-29 09:35:00,97.66,97.95,97.52,97.92,48893.0,93.4871,93.7647,93.3531,93.736,48893.0
2023-08-29 09:40:00,97.92,97.98,97.74,97.88,35971.0,93.736,93.7934,93.5637,93.6977,35971.0
2023-08-29 09:45:00,97.89,98.05,97.78,97.88,39773.0,93.7073,93.8604,93.602,93.6977,39773.0
2023-08-29 09:50:00,97.88,98.1,97.87,98.09,42751.0,93.6977,93.9083,93.6881,93.8987,42751.0
2023-08-29 09:55:00,98.07,98.09,97.94,98.02,29717.0,93.8796,93.8987,93.7551,93.8317,29717.0
2023-08-29 10:00:00,98.05,98.48,97.98,98.45,72581.0,93.8604,94.2721,93.7934,94.2433,72581.0
2023-08-29 10:05:00,98.47,98.5,98.35,98.35,43414.0,94.2625,94.2912,94.1476,94.1476,43414.0
2023-08-29 10:10:00,98.35,98.52,98.33,98.46,53759.0,94.1476,94.3103,94.1285,94.2529,53759.0
2023-08-29 10:15:00,98.47,98.87,98.43,98.85,77820.0,94.2625,94.6454,94.2242,94.6262,77820.0
2023-08-29 10:20:00,98.86,99.08,98.84,98.91,136180.0,94.6358,94.8464,94.6167,94.6837,136180.0
2023-08-29 10:25:00,98.9,98.94,98.68,98.85,46950.0,94.6741,94.7124,94.4635,94.6262,46950.0
2023-08-29 10:30:00,98.88,98.96,98.78,98.82,39664.0,94.655,94.7315,94.5592,94.5975,39664.0
2023-08-29 10:35:00,98.83,98.91,98.65,98.68,42244.0,94.6071,94.6837,94.4348,94.4635,42244.0
2023-08-29 10:40:00,98.67,98.72,98.51,98.51,32004.0,94.4539,94.5018,94.3008,94.3008,32004.0
2023-08-29 10:45:00,98.51,98.57,98.44,98.49,63239.0,94.3008,94.3582,94.2338,94.2816,63239.0
2023-08-29 10:50:00,98.5,98.5,98.29,98.32,50947.0,94.2912,94.2912,94.0902,94.1189,50947.0
2023-08-29 10:55:00,98.31,98.37,98.26,98.28,39702.0,94.1093,94.1668,94.0615,94.0806,39702.0
2023-08-29 11:00:00,98.27,98.3,98.13,98.16,36494.0,94.071,94.0997,93.937,93.9657,36494.0
2023-08-29 11:05:00,98.16,98.45,98.15,98.43,98900.0,93.9657,94.2433,93.9562,94.2242,98900.0
2023-08-29 11:10:00,98.43,98.53,98.43,98.48,30764.0,94.2242,94.3199,94.2242,94.2721,30764.0
2023-08-29 11:15:00,98.49,98.75,98.43,98.68,42874.0,94.2816,94.5305,94.2242,94.4635,42874.0
2023-08-29 11:20:00,98.7,98.79,98.65,98.73,26072.0,94.4827,94.5688,94.4348,94.5114,26072.0
2023-08-29 11:25:00,98.72,98.77,98.66,98.69,17287.0,94.5018,94.5497,94.4444,94.4731,17287.0
2023-08-29 11:30:00,98.7,98.86,98.7,98.86,16911.0,94.4827,94.6358,94.4827,94.6358,16911.0
2023-08-29 11:35:00,98.85,98.99,98.85,98.97,23106.0,94.6262,94.7603,94.6262,94.7411,23106.0
2023-08-29 11:40:00,98.96,99.12,98.95,99.11,16456.0,94.7315,94.8847,94.722,94.8751,16456.0
2023-08-29 11:45:00,99.12,99.12,99.0,99.01,17778.0,94.8847,94.8847,94.7698,94.7794,17778.0
2023-08-29 11:50:00,99.02,99.12,98.99,99.0,28408.0,94.789,94.8847,94.7603,94.7698,28408.0
2023-08-29 11:55:00,99.01,99.01,98.73,98.73,31848.0,94.7794,94.7794,94.5114,94.5114,31848.0
2023-08-29 12:00:00,98.73,98.95,98.72,98.95,29733.0,94.5114,94.722,94.5018,94.722,29733.0
2023-08-29 12:05:00,98.96,99.02,98.94,98.97,15658.0,94.7315,94.789,94.7124,94.7411,15658.0
2023-08-29 12:10:00,98.98,99.02,98.93,98.94,31987.0,94.7507,94.789,94.7028,94.7124,31987.0
2023-08-29 12:15:00,98.97,99.11,98.97,99.1,23927.0,94.7411,94.8751,94.7411,94.8656,23927.0
2023-08-29 12:20:00,99.09,99.12,99.02,99.12,42741.0,94.856,94.8847,94.789,94.8847,42741.0
2023-08-29 12:25:00,99.1,99.12,98.99,99.01,85020.0,94.8656,94.8847,94.7603,94.7794,85020.0
2023-08-29 12:30:00,99.01,99.01,98.85,98.87,38800.0,94.7794,94.7794,94.6262,94.6454,38800.0
2023-08-29 12:35:00,98.87,98.94,98.86,98.89,20769.0,94.6454,94.7124,94.6358,94.6645,20769.0
2023-08-29 12:40:00,98.9,98.92,98.81,98.84,23967.0,94.6741,94.6933,94.588,94.6167,23967.0
2023-08-29 12:45:00,98.84,98.85,98.72,98.78,11802.0,94.6167,94.6262,94.5018,94.5592,11802.0
2023-08-29 12:50:00,98.78,98.9,98.77,98.88,18312.0,94.5592,94.6741,94.5497,94.655,18312.0
2023-08-29 12:55:00,98.89,98.94,98.85,98.94,16309.0,94.6645,94.7124,94.6262,94.7124,16309.0
2023-08-29 13:00:00,98.94,99.04,98.9,98.99,15956.0,94.7124,94.8081,94.6741,94.7603,15956.0
2023-08-29 13:05:00,98.99,99.01,98.92,98.95,12420.0,94.7603,94.7794,94.6933,94.722,12420.0
2023-08-29 13:10:00,98.96,98.98,98.91,98.94,11643.0,94.7315,94.7507,94.6837,94.7124,11643.0
2023-08-29 13:15:00,98.94,98.94,98.84,98.84,8321.0,94.7124,94.7124,94.6167,94.6167,8321.0
2023-08-29 13:20:00,98.84,98.88,98.81,98.87,13664.0,94.6167,94.655,94.588,94.6454,13664.0
2023-08-29 13:25:00,98.88,98.88,98.79,98.81,14489.0,94.655,94.655,94.5688,94.588,14489.0
2023-08-29 13:30:00,98.83,98.89,98.82,98.88,24681.0,94.6071,94.6645,94.5975,94.655,24681.0
2023-08-29 13:35:00,98.88,98.95,98.88,98.93,13394.0,94.655,94.722,94.655,94.7028,13394.0
2023-08-29 13:40:00,98.93,98.94,98.87,98.89,16215.0,94.7028,94.7124,94.6454,94.6645,16215.0
2023-08-29 13:45:00,98.9,98.98,98.9,98.97,21421.0,94.6741,94.7507,94.6741,94.7411,21421.0
2023-08-29 13:50:00,98.97,98.99,98.83,98.84,17088.0,94.7411,94.7603,94.6071,94.6167,17088.0
2023-08-29 13:55:00,98.82,98.87,98.78,98.86,13717.0,94.5975,94.6454,94.5592,94.6358,13717.0
2023-08-29 14:00:00,98.86,98.87,98.8,98.84,21730.0,94.6358,94.6454,94.5784,94.6167,21730.0
2023-08-29 14:05:00,98.83,98.83,98.77,98.79,14083.0,94.6071,94.6071,94.5497,94.5688,14083.0
2023-08-29 14:10:00,98.79,98.85,98.75,98.81,16162.0,94.5688,94.6262,94.5305,94.588,16162.0
2023-08-29 14:15:00,98.8,98.84,98.76,98.81,11561.0,94.5784,94.6167,94.5401,94.588,11561.0
2023-08-29 14:20:00,98.81,98.9,98.79,98.8,16271.0,94.588,94.6741,94.5688,94.5784,16271.0
2023-08-29 14:25:00,98.8,98.86,98.75,98.85,17630.0,94.5784,94.6358,94.5305,94.6262,17630.0
2023-08-29 14:30:00,98.85,98.92,98.82,98.91,13560.0,94.6262,94.6933,94.5975,94.6837,13560.0
2023-08-29 14:35:00,98.91,99.05,98.9,98.94,23668.0,94.6837,94.8177,94.6741,94.7124,23668.0
2023-08-29 14:40:00,98.92,99.01,98.91,99.0,18199.0,94.6933,94.7794,94.6837,94.7698,18199.0
2023-08-29 14:45:00,98.99,99.02,98.87,98.91,13200.0,94.7603,94.789,94.6454,94.6837,13200.0
2023-08-29 14:50:00,98.91,98.94,98.88,98.91,14474.0,94.6837,94.7124,94.655,94.6837,14474.0
2023-08-29 14:55:00,98.92,99.0,98.9,98.98,28750.0,94.6933,94.7698,94.6741,94.7507,28750.0
2023-08-29 15:00:00,98.96,99.0,98.89,98.99,22218.0,94.7315,94.7698,94.6645,94.7603,22218.0
2023-08-29 15:05:00,98.98,99.05,98.94,99.02,33399.0,94.7507,94.8177,94.7124,94.789,33399.0
2023-08-29 15:10:00,99.02,99.05,98.98,99.04,25217.0,94.789,94.8177,94.7507,94.8081,25217.0
2023-08-29 15:15:00,99.04,99.13,99.01,99.12,37331.0,94.8081,94.8943,94.7794,94.8847,37331.0
2023-08-29 15:20:00,99.11,99.16,99.05,99.12,34851.0,94.8751,94.923,94.8177,94.8847,34851.0
2023-08-29 15:25:00,99.11,99.16,99.09,99.13,35152.0,94.8751,94.923,94.856,94.8943,35152.0
2023-08-29 15:30:00,99.12,99.17,99.06,99.12,54392.0,94.8847,94.9326,94.8273,94.8847,54392.0
2023-08-29 15:35:00,99.11,99.15,99.03,99.05,38082.0,94.8751,94.9134,94.7986,94.8177,38082.0
2023-08-29 15:40:00,99.06,99.13,99.04,99.11,58264.0,94.8273,94.8943,94.8081,94.8751,58264.0
2023-08-29 15:45:00,99.12,99.16,99.05,99.09,60879.0,94.8847,94.923,94.8177,94.856,60879.0
2023-08-29 15:50:00,99.09,99.17,99.05,99.12,148909.0,94.856,94.9326,94.8177,94.8847,148909.0
2023-08-29 15:55:00,99.13,99.23,99.11,99.15,354770.0,94.8943,94.99,94.8751,94.9134,354770.0
2023-08-30 09:30:00,99.02,99.72,99.02,99.63,94750.0,94.789,95.4591,94.789,95.3729,94750.0
2023-08-30 09:35:00,99.63,99.64,99.4,99.44,36192.0,95.3729,95.3825,95.1527,95.191,36192.0
2023-08-30 09:40:00,99.45,99.45,99.3,99.37,19779.0,95.2006,95.2006,95.057,95.124,19779.0
2023-08-30 09:45:00,99.37,99.48,99.37,99.46,15880.0,95.124,95.2293,95.124,95.2102,15880.0
2023-08-30 09:50:00,99.49,99.58,99.34,99.56,28671.0,95.2389,95.3251,95.0953,95.3059,28671.0
2023-08-30 09:55:00,99.54,99.54,99.44,99.51,14900.0,95.2868,95.2868,95.191,95.258,14900.0
2023-08-30 10:00:00,99.51,99.54,99.41,99.48,19075.0,95.258,95.2868,95.1623,95.2293,19075.0
2023-08-30 10:05:00,99.47,99.63,99.47,99.6,20092.0,95.2198,95.3729,95.2198,95.3442,20092.0
2023-08-30 10:10:00,99.6,99.69,99.58,99.59,26692.0,95.3442,95.4304,95.3251,95.3346,26692.0
2023-08-30 10:15:00,99.59,99.59,99.46,99.49,20815.0,95.3346,95.3346,95.2102,95.2389,20815.0
2023-08-30 10:20:00,99.49,99.51,99.3,99.34,21279.0,95.2389,95.258,95.057,95.0953,21279.0
2023-08-30 10:25:00,99.33,99.33,99.05,99.12,28108.0,95.0857,95.0857,94.8177,94.8847,28108.0
2023-08-30 10:30:00,99.13,99.35,99.12,99.34,44043.0,94.8943,95.1049,94.8847,95.0953,44043.0
2023-08-30 10:35:00,99.32,99.33,99.2,99.33,22979.0,95.0762,95.0857,94.9613,95.0857,22979.0
2023-08-30 10:40:00,99.33,99.33,99.17,99.21,16900.0,95.0857,95.0857,94.9326,94.9709,16900.0
2023-08-30 10:45:00,99.2,99.28,99.16,99.23,24927.0,94.9613,95.0379,94.923,94.99,24927.0
2023-08-30 10:50:00,99.22,99.27,99.14,99.27,15916.0,94.9804,95.0283,94.9039,95.0283,15916.0
2023-08-30 10:55:00,99.27,99.4,99.24,99.39,32995.0,95.0283,95.1527,94.9996,95.1432,32995.0
2023-08-30 11:00:00,99.38,99.38,99.22,99.27,18689.0,95.1336,95.1336,94.9804,95.0283,18689.0
2023-08-30 11:05:00,99.28,99.32,99.17,99.18,133807.0,95.0379,95.0762,94.9326,94.9421,133807.0
2023-08-30 11:10:00,99.18,99.26,99.18,99.26,13810.0,94.9421,95.0187,94.9421,95.0187,13810.0
2023-08-30 11:15:00,99.26,99.26,99.21,99.24,20945.0,95.0187,95.0187,94.9709,94.9996,20945.0
2023-08-30 11:20:00,99.25,99.31,99.22,99.26,37200.0,95.0092,95.0666,94.9804,95.0187,37200.0
2023-08-30 11:25:00,99.27,99.39,99.22,99.38,11910.0,95.0283,95.1432,94.9804,95.1336,11910.0
2023-08-30 11:30:00,99.38,99.4,99.34,99.36,20203.0,95.1336,95.1527,95.0953,95.1145,20203.0
2023-08-30 11:35:00,99.37,99.4,99.32,99.35,26281.0,95.124,95.1527,95.0762,95.1049,26281.0
2023-08-30 11:40:00,99.34,99.4,99.31,99.35,16843.0,95.0953,95.1527,95.0666,95.1049,16843.0
2023-08-30 11:45:00,99.36,99.38,99.33,99.33,22290.0,95.1145,95.1336,95.0857,95.0857,22290.0
2023-08-30 11:50:00,99.35,99.37,99.27,99.28,23088.0,95.1049,95.124,95.0283,95.0379,23088.0
2023-08-30 11:55:00,99.31,99.5,99.31,99.5,16103.0,95.0666,95.2485,95.0666,95.2485,16103.0
2023-08-30 12:00:00,99.51,99.57,99.48,99.56,15225.0,95.258,95.3155,95.2293,95.3059,15225.0
2023-08-30 12:05:00,99.58,99.62,99.52,99.62,11319.0,95.3251,95.3633,95.2676,95.3633,11319.0
2023-08-30 12:10:00,99.62,99.64,99.48,99.48,16009.0,95.3633,95.3825,95.2293,95.2293,16009.0
2023-08-30 12:15:00,99.48,99.57,99.45,99.48,16807.0,95.2293,95.3155,95.2006,95.2293,16807.0
2023-08-30 12:20:00,99.48,99.53,99.46,99.5,9533.0,95.2293,95.2772,95.2102,95.2485,9533.0
2023-08-30 12:25:00,99.49,99.55,99.48,99.48,11127.0,95.2389,95.2963,95.2293,95.2293,11127.0
2023-08-30 12:30:00,99.48,99.54,99.47,99.48,12381.0,95.2293,95.2868,95.2198,95.2293,12381.0
2023-08-30 12:35:00,99.49,99.5,99.37,99.46,11699.0,95.2389,95.2485,95.124,95.2102,11699.0
2023-08-30 12:40:00,99.47,99.54,99.47,99.53,18629.0,95.2198,95.2868,95.2198,95.2772,18629.0
2023-08-30 12:45:00,99.54,99.55,99.47,99.52,24360.0,95.2868,95.2963,95.2198,95.2676,24360.0
2023-08-30 12:50:00,99.51,99.52,99.42,99.42,14018.0,95.258,95.2676,95.1719,95.1719,14018.0
2023-08-30 12:55:00,99.44,99.5,99.44,99.48,23697.0,95.191,95.2485,95.191,95.2293,23697.0
2023-08-30 13:00:00,99.48,99.57,99.42,99.51,19929.0,95.2293,95.3155,95.1719,95.258,19929.0
2023-08-30 13:05:00,99.51,99.54,99.49,99.52,16680.0,95.258,95.2868,95.2389,95.2676,16680.0
2023-08-30 13:10:00,99.53,99.57,99.51,99.53,12007.0,95.2772,95.3155,95.258,95.2772,12007.0
2023-08-30 13:15:00,99.53,99.56,99.47,99.54,12967.0,95.2772,95.3059,95.2198,95.2868,12967.0
2023-08-30 13:20:00,99.54,99.55,99.48,99.49,14483.0,95.2868,95.2963,95.2293,95.2389,14483.0
2023-08-30 13:25:00,99.48,99.53,99.47,99.49,13992.0,95.2293,95.2772,95.2198,95.2389,13992.0
2023-08-30 13:30:00,99.48,99.55,99.46,99.52,9726.0,95.2293,95.2963,95.2102,95.2676,9726.0
2023-08-30 13:35:00,99.52,99.52,99.45,99.5,26285.0,95.2676,95.2676,95.2006,95.2485,26285.0
2023-08-30 13:40:00,99.5,99.53,99.48,99.51,16471.0,95.2485,95.2772,95.2293,95.258,16471.0
2023-08-30 13:45:00,99.51,99.53,99.32,99.36,35166.0,95.258,95.2772,95.0762,95.1145,35166.0
2023-08-30 13:50:00,99.35,99.36,99.26,99.34,19595.0,95.1049,95.1145,95.0187,95.0953,19595.0
2023-08-30 13:55:00,99.35,99.36,99.22,99.33,26272.0,95.1049,95.1145,94.9804,95.0857,26272.0
2023-08-30 14:00:00,99.33,99.37,99.21,99.21,22502.0,95.0857,95.124,94.9709,94.9709,22502.0
2023-08-30 14:05:00,99.23,99.24,99.17,99.24,12023.0,94.99,94.9996,94.9326,94.9996,12023.0
2023-08-30 14:10:00,99.24,99.28,99.19,99.25,20412.0,94.9996,95.0379,94.9517,95.0092,20412.0
2023-08-30 14:15:00,99.25,99.27,99.14,99.17,17963.0,95.0092,95.0283,94.9039,94.9326,17963.0
2023-08-30 14:20:00,99.18,99.18,99.08,99.1,14218.0,94.9421,94.9421,94.8464,94.8656,14218.0
2023-08-30 14:25:00,99.09,99.09,99.02,99.02,19738.0,94.856,94.856,94.789,94.789,19738.0
2023-08-30 14:30:00,99.02,99.15,99.0,99.15,49320.0,94.789,94.9134,94.7698,94.9134,49320.0
2023-08-30 14:35:00,99.16,99.19,99.12,99.16,11765.0,94.923,94.9517,94.8847,94.923,11765.0
2023-08-30 14:40:00,99.16,99.21,99.15,99.16,19701.0,94.923,94.9709,94.9134,94.923,19701.0
2023-08-30 14:45:00,99.16,99.21,99.14,99.16,19034.0,94.923,94.9709,94.9039,94.923,19034.0
2023-08-30 14:50:00,99.16,99.22,99.16,99.2,22509.0,94.923,94.9804,94.923,94.9613,22509.0
2023-08-30 14:55:00,99.18,99.3,99.18,99.3,35554.0,94.9421,95.057,94.9421,95.057,35554.0
2023-08-30 15:00:00,99.3,99.37,99.24,99.37,60118.0,95.057,95.124,94.9996,95.124,60118.0
2023-08-30 15:05:00,99.37,99.41,99.33,99.36,25268.0,95.124,95.1623,95.0857,95.1145,25268.0
2023-08-30 15:10:00,99.36,99.45,99.35,99.38,20560.0,95.1145,95.2006,95.1049,95.1336,20560.0
2023-08-30 15:15:00,99.38,99.41,99.34,99.35,22226.0,95.1336,95.1623,95.0953,95.1049,22226.0
2023-08-30 15:20:00,99.36,99.38,99.29,99.33,29470.0,95.1145,95.1336,95.0474,95.0857,29470.0
2023-08-30 15:25:00,99.33,99.35,99.28,99.31,20852.0,95.0857,95.1049,95.0379,95.0666,20852.0
2023-08-30 15:30:00,99.32,99.35,99.24,99.3,29733.0,95.0762,95.1049,94.9996,95.057,29733.0
2023-08-30 15:35:00,99.31,99.31,99.25,99.26,27940.0,95.0666,95.0666,95.0092,95.0187,27940.0
2023-08-30 15:40:00,99.25,99.34,99.25,99.33,62154.0,95.0092,95.0953,95.0092,95.0857,62154.0
2023-08-30 15:45:00,99.32,99.39,99.26,99.27,64368.0,95.0762,95.1432,95.0187,95.0283,64368.0
2023-08-30 15:50:00,99.25,99.38,99.19,99.35,131904.0,95.0092,95.1336,94.9517,95.1049,131904.0
2023-08-30 15:55:00,99.36,99.43,99.14,99.23,368810.0,95.1145,95.1815,94.9039,94.99,368810.0
2023-08-31 09:30:00,99.0,99.33,98.93,99.33,77402.0,94.7698,95.0857,94.7028,95.0857,77402.0
2023-08-31 09:35:00,99.28,99.32,98.94,99.0,22067.0,95.0379,95.0762,94.7124,94.7698,22067.0
2023-08-31 09:40:00,98.96,99.1,98.93,99.02,23781.0,94.7315,94.8656,94.7028,94.789,23781.0
2023-08-31 09:45:00,99.05,99.16,98.87,98.97,32901.0,94.8177,94.923,94.6454,94.7411,32901.0
2023-08-31 09:50:00,98.99,99.03,98.82,98.83,19826.0,94.7603,94.7986,94.5975,94.6071,19826.0
2023-08-31 09:55:00,98.83,99.02,98.8,99.0,27979.0,94.6071,94.789,94.5784,94.7698,27979.0
2023-08-31 10:00:00,99.0,99.09,98.93,99.04,21376.0,94.7698,94.856,94.7028,94.8081,21376.0
2023-08-31 10:05:00,99.04,99.13,98.95,99.12,19440.0,94.8081,94.8943,94.722,94.8847,19440.0
2023-08-31 10:10:00,99.12,99.13,99.03,99.1,15208.0,94.8847,94.8943,94.7986,94.8656,15208.0
2023-08-31 10:15:00,99.09,99.11,98.98,99.05,29236.0,94.856,94.8751,94.7507,94.8177,29236.0
2023-08-31 10:20:00,99.05,99.06,98.96,99.05,11798.0,94.8177,94.8273,94.7315,94.8177,11798.0
2023-08-31 10:25:00,99.05,99.05,98.85,98.93,21065.0,94.8177,94.8177,94.6262,94.7028,21065.0
2023-08-31 10:30:00,98.94,98.97,98.9,98.92,9417.0,94.7124,94.7411,94.6741,94.6933,9417.0
2023-08-31 10:35:00,98.92,98.97,98.87,98.91,12998.0,94.6933,94.7411,94.6454,94.6837,12998.0
2023-08-31 10:40:00,98.91,98.93,98.88,98.88,10592.0,94.6837,94.7028,94.655,94.655,10592.0
2023-08-31 10:45:00,98.88,98.88,98.7,98.71,23025.0,94.655,94.655,94.4827,94.4922,23025.0
2023-08-31 10:50:00,98.72,98.75,98.58,98.73,30035.0,94.5018,94.5305,94.3678,94.5114,30035.0
2023-08-31 10:55:00,98.72,98.72,98.62,98.66,27381.0,94.5018,94.5018,94.4061,94.4444,27381.0
2023-08-31 11:00:00,98.67,98.78,98.66,98.73,21119.0,94.4539,94.5592,94.4444,94.5114,21119.0
2023-08-31 11:05:00,98.71,98.71,98.47,98.52,29988.0,94.4922,94.4922,94.2625,94.3103,29988.0
2023-08-31 11:10:00,98.54,98.6,98.49,98.51,18910.0,94.3295,94.3869,94.2816,94.3008,18910.0
2023-08-31 11:15:00,98.51,98.63,98.5,98.54,22707.0,94.3008,94.4156,94.2912,94.3295,22707.0
2023-08-31 11:20:00,98.54,98.54,98.43,98.45,34994.0,94.3295,94.3295,94.2242,94.2433,34994.0
2023-08-31 11:25:00,98.44,98.55,98.38,98.55,23101.0,94.2338,94.3391,94.1763,94.3391,23101.0
2023-08-31 11:30:00,98.54,98.54,98.31,98.34,18417.0,94.3295,94.3295,94.1093,94.138,18417.0
2023-08-31 11:35:00,98.31,98.51,98.31,98.48,26499.0,94.1093,94.3008,94.1093,94.2721,26499.0
2023-08-31 11:40:00,98.49,98.51,98.35,98.4,17266.0,94.2816,94.3008,94.1476,94.1955,17266.0
2023-08-31 11:45:00,98.39,98.42,98.34,98.41,15004.0,94.1859,94.2146,94.138,94.205,15004.0
2023-08-31 11:50:00,98.4,98.52,98.37,98.48,12812.0,94.1955,94.3103,94.1668,94.2721,12812.0
2023-08-31 11:55:00,98.47,98.5,98.45,98.47,19630.0,94.2625,94.2912,94.2433,94.2625,19630.0
2023-08-31 12:00:00,98.46,98.46,98.35,98.39,23978.0,94.2529,94.2529,94.1476,94.1859,23978.0
2023-08-31 12:05:00,98.39,98.49,98.39,98.45,20418.0,94.1859,94.2816,94.1859,94.2433,20418.0
2023-08-31 12:10:00,98.46,98.5,98.41,98.46,20466.0,94.2529,94.2912,94.205,94.2529,20466.0
2023-08-31 12:15:00,98.45,98.46,98.33,98.37,19770.0,94.2433,94.2529,94.1285,94.1668,19770.0
2023-08-31 12:20:00,98.36,98.41,98.33,98.35,17827.0,94.1572,94.205,94.1285,94.1476,17827.0
2023-08-31 12:25:00,98.36,98.44,98.33,98.43,19742.0,94.1572,94.2338,94.1285,94.2242,19742.0
2023-08-31 12:30:00,98.43,98.46,98.34,98.36,23438.0,94.2242,94.2529,94.138,94.1572,23438.0
2023-08-31 12:35:00,98.36,98.45,98.35,98.45,21784.0,94.1572,94.2433,94.1476,94.2433,21784.0
2023-08-31 12:40:00,98.44,98.46,98.28,98.29,24095.0,94.2338,94.2529,94.0806,94.0902,24095.0
2023-08-31 12:45:00,98.29,98.4,98.28,98.35,31244.0,94.0902,94.1955,94.0806,94.1476,31244.0
2023-08-31 12:50:00,98.35,98.42,98.26,98.3,19633.0,94.1476,94.2146,94.0615,94.0997,19633.0
2023-08-31 12:55:00,98.31,98.39,98.29,98.33,18907.0,94.1093,94.1859,94.0902,94.1285,18907.0
2023-08-31 13:00:00,98.32,98.32,98.21,98.22,27178.0,94.1189,94.1189,94.0136,94.0232,27178.0
2023-08-31 13:05:00,98.21,98.39,98.19,98.35,55175.0,94.0136,94.1859,93.9944,94.1476,55175.0
2023-08-31 13:10:00,98.36,98.43,98.36,98.43,13306.0,94.1572,94.2242,94.1572,94.2242,13306.0
2023-08-31 13:15:00,98.43,98.48,98.39,98.47,18153.0,94.2242,94.2721,94.1859,94.2625,18153.0
2023-08-31 13:20:00,98.47,98.51,98.44,98.48,19248.0,94.2625,94.3008,94.2338,94.2721,19248.0
2023-08-31 13:25:00,98.47,98.5,98.38,98.41,28858.0,94.2625,94.2912,94.1763,94.205,28858.0
2023-08-31 13:30:00,98.41,98.45,98.38,98.41,31903.0,94.205,94.2433,94.1763,94.205,31903.0
2023-08-31 13:35:00,98.4,98.4,98.26,98.3,25469.0,94.1955,94.1955,94.0615,94.0997,25469.0
2023-08-31 13:40:00,98.31,98.31,98.27,98.28,27286.0,94.1093,94.1093,94.071,94.0806,27286.0
2023-08-31 13:45:00,98.29,98.29,98.19,98.21,25028.0,94.0902,94.0902,93.9944,94.0136,25028.0
2023-08-31 13:50:00,98.21,98.28,98.2,98.26,44421.0,94.0136,94.0806,94.004,94.0615,44421.0
2023-08-31 13:55:00,98.28,98.45,98.28,98.43,22591.0,94.0806,94.2433,94.0806,94.2242,22591.0
2023-08-31 14:00:00,98.44,98.53,98.43,98.46,18484.0,94.2338,94.3199,94.2242,94.2529,18484.0
2023-08-31 14:05:00,98.46,98.51,98.42,98.44,24187.0,94.2529,94.3008,94.2146,94.2338,24187.0
2023-08-31 14:10:00,98.42,98.43,98.36,98.38,19232.0,94.2146,94.2242,94.1572,94.1763,19232.0
2023-08-31 14:15:00,98.38,98.43,98.31,98.31,20746.0,94.1763,94.2242,94.1093,94.1093,20746.0
2023-08-31 14:20:00,98.32,98.36,98.3,98.33,21040.0,94.1189,94.1572,94.0997,94.1285,21040.0
2023-08-31 14:25:00,98.32,98.37,98.25,98.26,22141.0,94.1189,94.1668,94.0519,94.0615,22141.0
2023-08-31 14:30:00,98.26,98.28,98.2,98.25,49063.0,94.0615,94.0806,94.004,94.0519,49063.0
2023-08-31 14:35:00,98.23,98.23,98.1,98.1,19912.0,94.0327,94.0327,93.9083,93.9083,19912.0
2023-08-31 14:40:00,98.1,98.15,98.02,98.02,18628.0,93.9083,93.9562,93.8317,93.8317,18628.0
2023-08-31 14:45:00,98.03,98.05,97.96,97.96,27267.0,93.8413,93.8604,93.7743,93.7743,27267.0
2023-08-31 14:50:00,97.96,98.01,97.93,97.98,26236.0,93.7743,93.8221,93.7456,93.7934,26236.0
2023-08-31 14:55:00,97.98,98.01,97.94,97.97,24443.0,93.7934,93.8221,93.7551,93.7838,24443.0
2023-08-31 15:00:00,97.97,98.07,97.97,98.0,34546.0,93.7838,93.8796,93.7838,93.8126,34546.0
2023-08-31 15:05:00,98.01,98.01,97.93,97.98,16807.0,93.8221,93.8221,93.7456,93.7934,16807.0
2023-08-31 15:10:00,97.99,98.01,97.94,97.97,21480.0,93.803,93.8221,93.7551,93.7838,21480.0
2023-08-31 15:15:00,97.96,97.99,97.91,97.99,34711.0,93.7743,93.803,93.7264,93.803,34711.0
2023-08-31 15:20:00,97.99,98.05,97.9,97.92,24492.0,93.803,93.8604,93.7168,93.736,24492.0
2023-08-31 15:25:00,97.91,97.95,97.86,97.89,17419.0,93.7264,93.7647,93.6785,93.7073,17419.0
2023-08-31 15:30:00,97.88,97.96,97.84,97.88,30940.0,93.6977,93.7743,93.6594,93.6977,30940.0
2023-08-31 15:35:00,97.87,97.87,97.77,97.82,33675.0,93.6881,93.6881,93.5924,93.6403,33675.0
2023-08-31 15:40:00,97.82,97.87,97.75,97.79,47104.0,93.6403,93.6881,93.5732,93.6115,47104.0
2023-08-31 15:45:00,97.79,97.89,97.75,97.78,43355.0,93.6115,93.7073,93.5732,93.602,43355.0
2023-08-31 15:50:00,97.78,97.81,97.31,97.48,256058.0,93.602,93.6307,93.152,93.3148,256058.0
2023-08-31 15:55:00,97.47,97.51,97.28,97.44,497449.0,93.3052,93.3435,93.1233,93.2765,497449.0
2023-09-01 09:30:00,98.57,98.75,98.29,98.65,197398.0,94.3582,94.5305,94.0902,94.4348,197398.0
2023-09-01 09:35:00,98.61,98.65,98.22,98.24,61289.0,94.3965,94.4348,94.0232,94.0423,61289.0
2023-09-01 09:40:00,98.17,98.29,98.01,98.16,55929.0,93.9753,94.0902,93.8221,93.9657,55929.0
2023-09-01 09:45:00,98.16,98.37,98.05,98.15,45172.0,93.9657,94.1668,93.8604,93.9562,45172.0
2023-09-01 09:50:00,98.15,98.15,98.0,98.01,28500.0,93.9562,93.9562,93.8126,93.8221,28500.0
2023-09-01 09:55:00,98.02,98.18,97.96,98.01,35458.0,93.8317,93.9849,93.7743,93.8221,35458.0
2023-09-01 10:00:00,98.02,98.02,97.77,97.85,43098.0,93.8317,93.8317,93.5924,93.669,43098.0
2023-09-01 10:05:00,97.84,97.87,97.62,97.77,44511.0,93.6594,93.6881,93.4488,93.5924,44511.0
2023-09-01 10:10:00,97.77,97.84,97.66,97.68,33799.0,93.5924,93.6594,93.4871,93.5062,33799.0
2023-09-01 10:15:00,97.68,97.85,97.67,97.8,45092.0,93.5062,93.669,93.4967,93.6211,45092.0
2023-09-01 10:20:00,97.79,97.82,97.72,97.72,35328.0,93.6115,93.6403,93.5445,93.5445,35328.0
2023-09-01 10:25:00,97.75,97.82,97.64,97.74,32435.0,93.5732,93.6403,93.4679,93.5637,32435.0
2023-09-01 10:30:00,97.73,97.73,97.43,97.47,61619.0,93.5541,93.5541,93.2669,93.3052,61619.0
2023-09-01 10:35:00,97.47,97.54,97.41,97.41,41818.0,93.3052,93.3722,93.2478,93.2478,41818.0
2023-09-01 10:40:00,97.41,97.59,97.36,97.56,37754.0,93.2478,93.4201,93.1999,93.3914,37754.0
2023-09-01 10:45:00,97.58,97.6,97.46,97.5,33400.0,93.4105,93.4297,93.2956,93.3339,33400.0
2023-09-01 10:50:00,97.51,97.62,97.49,97.55,28656.0,93.3435,93.4488,93.3244,93.3818,28656.0
2023-09-01 10:55:00,97.55,97.56,97.4,97.52,29103.0,93.3818,93.3914,93.2382,93.3531,29103.0
2023-09-01 11:00:00,97.53,97.62,97.49,97.57,15578.0,93.3626,93.4488,93.3244,93.4009,15578.0
2023-09-01 11:05:00,97.56,97.57,97.44,97.45,19449.0,93.3914,93.4009,93.2765,93.2861,19449.0
2023-09-01 11:10:00,97.45,97.57,97.43,97.48,27226.0,93.2861,93.4009,93.2669,93.3148,27226.0
2023-09-01 11:15:00,97.48,97.53,97.42,97.47,27165.0,93.3148,93.3626,93.2573,93.3052,27165.0
2023-09-01 11:20:00,97.44,97.45,97.37,97.41,16005.0,93.2765,93.2861,93.2095,93.2478,16005.0
2023-09-01 11:25:00,97.42,97.42,97.26,97.3,19652.0,93.2573,93.2573,93.1042,93.1425,19652.0
2023-09-01 11:30:00,97.3,97.32,97.18,97.25,24419.0,93.1425,93.1616,93.0276,93.0946,24419.0
2023-09-01 11:35:00,97.26,97.29,97.18,97.22,17324.0,93.1042,93.1329,93.0276,93.0659,17324.0
2023-09-01 11:40:00,97.22,97.3,97.16,97.22,22848.0,93.0659,93.1425,93.0085,93.0659,22848.0
2023-09-01 11:45:00,97.21,97.22,97.05,97.07,22362.0,93.0563,93.0659,92.9032,92.9223,22362.0
2023-09-01 11:50:00,97.08,97.15,97.03,97.09,22469.0,92.9319,92.9989,92.884,92.9415,22469.0
2023-09-01 11:55:00,97.11,97.16,97.06,97.13,16910.0,92.9606,93.0085,92.9127,92.9797,16910.0
2023-09-01 12:00:00,97.12,97.19,97.09,97.13,14855.0,92.9702,93.0372,92.9415,92.9797,14855.0
2023-09-01 12:05:00,97.13,97.21,97.11,97.16,19851.0,92.9797,93.0563,92.9606,93.0085,19851.0
2023-09-01 12:10:00,97.17,97.2,97.08,97.1,14254.0,93.018,93.0468,92.9319,92.951,14254.0
2023-09-01 12:15:00,97.09,97.11,97.06,97.1,21204.0,92.9415,92.9606,92.9127,92.951,21204.0
2023-09-01 12:20:00,97.1,97.25,97.1,97.18,15056.0,92.951,93.0946,92.951,93.0276,15056.0
2023-09-01 12:25:00,97.19,97.28,97.18,97.21,25980.0,93.0372,93.1233,93.0276,93.0563,25980.0
2023-09-01 12:30:00,97.21,97.29,97.2,97.23,13565.0,93.0563,93.1329,93.0468,93.0755,13565.0
2023-09-01 12:35:00,97.25,97.25,97.15,97.19,13295.0,93.0946,93.0946,92.9989,93.0372,13295.0
2023-09-01 12:40:00,97.19,97.25,97.15,97.19,14126.0,93.0372,93.0946,92.9989,93.0372,14126.0
2023-09-01 12:45:00,97.19,97.26,97.16,97.24,19254.0,93.0372,93.1042,93.0085,93.085,19254.0
2023-09-01 12:50:00,97.23,97.4,97.23,97.39,17049.0,93.0755,93.2382,93.0755,93.2286,17049.0
2023-09-01 12:55:00,97.39,97.39,97.31,97.38,22982.0,93.2286,93.2286,93.152,93.2191,22982.0
2023-09-01 13:00:00,97.39,97.4,97.33,97.33,12688.0,93.2286,93.2382,93.1712,93.1712,12688.0
2023-09-01 13:05:00,97.33,97.36,97.27,97.3,18358.0,93.1712,93.1999,93.1138,93.1425,18358.0
2023-09-01 13:10:00,97.31,97.4,97.31,97.34,14951.0,93.152,93.2382,93.152,93.1808,14951.0
2023-09-01 13:15:00,97.34,97.37,97.3,97.31,10694.0,93.1808,93.2095,93.1425,93.152,10694.0
2023-09-01 13:20:00,97.31,97.46,97.3,97.41,13344.0,93.152,93.2956,93.1425,93.2478,13344.0
2023-09-01 13:25:00,97.41,97.45,97.32,97.35,23801.0,93.2478,93.2861,93.1616,93.1903,23801.0
2023-09-01 13:30:00,97.35,97.37,97.28,97.28,12632.0,93.1903,93.2095,93.1233,93.1233,12632.0
2023-09-01 13:35:00,97.28,97.35,97.24,97.28,16911.0,93.1233,93.1903,93.085,93.1233,16911.0
2023-09-01 13:40:00,97.28,97.28,97.21,97.21,16213.0,93.1233,93.1233,93.0563,93.0563,16213.0
2023-09-01 13:45:00,97.21,97.28,97.19,97.28,14708.0,93.0563,93.1233,93.0372,93.1233,14708.0
2023-09-01 13:50:00,97.28,97.44,97.27,97.41,18318.0,93.1233,93.2765,93.1138,93.2478,18318.0
2023-09-01 13:55:00,97.4,97.42,97.35,97.36,16635.0,93.2382,93.2573,93.1903,93.1999,16635.0
2023-09-01 14:00:00,97.36,97.38,97.33,97.38,19703.0,93.1999,93.2191,93.1712,93.2191,19703.0
2023-09-01 14:05:00,97.39,97.43,97.34,97.43,18615.0,93.2286,93.2669,93.1808,93.2669,18615.0
2023-09-01 14:10:00,97.43,97.45,97.4,97.44,14721.0,93.2669,93.2861,93.2382,93.2765,14721.0
2023-09-01 14:15:00,97.42,97.47,97.39,97.42,17174.0,93.2573,93.3052,93.2286,93.2573,17174.0
2023-09-01 14:20:00,97.42,97.43,97.33,97.36,23422.0,93.2573,93.2669,93.1712,93.1999,23422.0
2023-09-01 14:25:00,97.35,97.38,97.29,97.38,23824.0,93.1903,93.2191,93.1329,93.2191,23824.0
2023-09-01 14:30:00,97.37,97.39,97.29,97.3,25531.0,93.2095,93.2286,93.1329,93.1425,25531.0
2023-09-01 14:35:00,97.3,97.3,97.2,97.21,25998.0,93.1425,93.1425,93.0468,93.0563,25998.0
2023-09-01 14:40:00,97.22,97.28,97.19,97.21,33256.0,93.0659,93.1233,93.0372,93.0563,33256.0
2023-09-01 14:45:00,97.2,97.23,97.18,97.2,30097.0,93.0468,93.0755,93.0276,93.0468,30097.0
2023-09-01 14:50:00,97.21,97.31,97.17,97.3,56581.0,93.0563,93.152,93.018,93.1425,56581.0
2023-09-01 14:55:00,97.31,97.41,97.28,97.41,17404.0,93.152,93.2478,93.1233,93.2478,17404.0
2023-09-01 15:00:00,97.41,97.47,97.37,97.4,22766.0,93.2478,93.3052,93.2095,93.2382,22766.0
2023-09-01 15:05:00,97.4,97.53,97.38,97.5,30723.0,93.2382,93.3626,93.2191,93.3339,30723.0
2023-09-01 15:10:00,97.5,97.51,97.4,97.41,32807.0,93.3339,93.3435,93.2382,93.2478,32807.0
2023-09-01 15:15:00,97.42,97.46,97.38,97.45,18708.0,93.2573,93.2956,93.2191,93.2861,18708.0
2023-09-01 15:20:00,97.46,97.48,97.36,97.44,54929.0,93.2956,93.3148,93.1999,93.2765,54929.0
2023-09-01 15:25:00,97.45,97.48,97.4,97.46,36621.0,93.2861,93.3148,93.2382,93.2956,36621.0
2023-09-01 15:30:00,97.47,97.61,97.46,97.61,47891.0,93.3052,93.4392,93.2956,93.4392,47891.0
2023-09-01 15:35:00,97.61,97.66,97.56,97.66,48417.0,93.4392,93.4871,93.3914,93.4871,48417.0
2023-09-01 15:40:00,97.67,97.7,97.61,97.69,52416.0,93.4967,93.5254,93.4392,93.5158,52416.0
2023-09-01 15:45:00,97.7,97.73,97.63,97.72,51934.0,93.5254,93.5541,93.4584,93.5445,51934.0
2023-09-01 15:50:00,97.71,97.93,97.7,97.93,127236.0,93.535,93.7456,93.5254,93.7456,127236.0
2023-09-01 15:55:00,97.93,98.04,97.93,98.0,344402.0,93.7456,93.8509,93.7456,93.8126,344402.0
2023-09-05 09:30:00,97.56,97.69,97.23,97.25,120473.0,93.3914,93.5158,93.0755,93.0946,120473.0
2023-09-05 09:35:00,97.26,97.27,96.91,96.93,82071.0,93.1042,93.1138,92.7691,92.7883,82071.0
2023-09-05 09:40:00,96.94,96.98,96.59,96.75,120382.0,92.7979,92.8362,92.4628,92.616,120382.0
2023-09-05 09:45:00,96.73,96.86,96.66,96.79,36948.0,92.5968,92.7213,92.5298,92.6543,36948.0
2023-09-05 09:50:00,96.8,97.08,96.8,96.99,54846.0,92.6638,92.9319,92.6638,92.8457,54846.0
2023-09-05 09:55:00,96.99,97.16,96.9,97.07,35483.0,92.8457,93.0085,92.7596,92.9223,35483.0
2023-09-05 10:00:00,97.08,97.08,96.89,96.93,41823.0,92.9319,92.9319,92.75,92.7883,41823.0
2023-09-05 10:05:00,96.95,97.31,96.95,97.31,26976.0,92.8074,93.152,92.8074,93.152,26976.0
2023-09-05 10:10:00,97.32,97.42,97.24,97.31,23647.0,93.1616,93.2573,93.085,93.152,23647.0
2023-09-05 10:15:00,97.3,97.51,97.27,97.51,23254.0,93.1425,93.3435,93.1138,93.3435,23254.0
2023-09-05 10:20:00,97.49,97.56,97.45,97.56,21001.0,93.3244,93.3914,93.2861,93.3914,21001.0
2023-09-05 10:25:00,97.56,97.63,97.44,97.49,13580.0,93.3914,93.4584,93.2765,93.3244,13580.0
2023-09-05 10:30:00,97.48,97.63,97.46,97.53,23019.0,93.3148,93.4584,93.2956,93.3626,23019.0
2023-09-05 10:35:00,97.52,97.61,97.47,97.58,17660.0,93.3531,93.4392,93.3052,93.4105,17660.0
2023-09-05 10:40:00,97.56,97.58,97.47,97.56,15714.0,93.3914,93.4105,93.3052,93.3914,15714.0
2023-09-05 10:45:00,97.58,97.62,97.51,97.61,22329.0,93.4105,93.4488,93.3435,93.4392,22329.0
2023-09-05 10:50:00,97.59,97.7,97.57,97.68,17984.0,93.4201,93.5254,93.4009,93.5062,17984.0
2023-09-05 10:55:00,97.68,97.77,97.62,97.69,27774.0,93.5062,93.5924,93.4488,93.5158,27774.0
2023-09-05 11:00:00,97.7,97.74,97.61,97.64,27859.0,93.5254,93.5637,93.4392,93.4679,27859.0
2023-09-05 11:05:00,97.65,97.76,97.6,97.72,18073.0,93.4775,93.5828,93.4297,93.5445,18073.0
2023-09-05 11:10:00,97.69,97.75,97.63,97.71,13485.0,93.5158,93.5732,93.4584,93.535,13485.0
2023-09-05 11:15:00,97.71,97.81,97.71,97.77,19956.0,93.535,93.6307,93.535,93.5924,19956.0
2023-09-05 11:20:00,97.76,97.77,97.55,97.57,18322.0,93.5828,93.5924,93.3818,93.4009,18322.0
2023-09-05 11:25:00,97.56,97.57,97.46,97.47,24986.0,93.3914,93.4009,93.2956,93.3052,24986.0
2023-09-05 11:30:00,97.47,97.48,97.23,97.23,19299.0,93.3052,93.3148,93.0755,93.0755,19299.0
2023-09-05 11:35:00,97.22,97.26,97.16,97.2,27414.0,93.0659,93.1042,93.0085,93.0468,27414.0
2023-09-05 11:40:00,97.2,97.24,97.16,97.23,14542.0,93.0468,93.085,93.0085,93.0755,14542.0
2023-09-05 11:45:00,97.23,97.45,97.23,97.41,25418.0,93.0755,93.2861,93.0755,93.2478,25418.0
2023-09-05 11:50:00,97.42,97.47,97.37,97.44,25927.0,93.2573,93.3052,93.2095,93.2765,25927.0
2023-09-05 11:55:00,97.42,97.44,97.32,97.35,13596.0,93.2573,93.2765,93.1616,93.1903,13596.0
2023-09-05 12:00:00,97.34,97.42,97.33,97.4,10020.0,93.1808,93.2573,93.1712,93.2382,10020.0
2023-09-05 12:05:00,97.43,97.55,97.43,97.52,15601.0,93.2669,93.3818,93.2669,93.3531,15601.0
2023-09-05 12:10:00,97.51,97.58,97.46,97.46,12869.0,93.3435,93.4105,93.2956,93.2956,12869.0
2023-09-05 12:15:00,97.48,97.52,97.43,97.52,15871.0,93.3148,93.3531,93.2669,93.3531,15871.0
2023-09-05 12:20:00,97.52,97.52,97.35,97.39,19959.0,93.3531,93.3531,93.1903,93.2286,19959.0
2023-09-05 12:25:00,97.39,97.4,97.3,97.36,16031.0,93.2286,93.2382,93.1425,93.1999,16031.0
2023-09-05 12:30:00,97.34,97.42,97.32,97.34,17950.0,93.1808,93.2573,93.1616,93.1808,17950.0
2023-09-05 12:35:00,97.33,97.34,97.26,97.26,22511.0,93.1712,93.1808,93.1042,93.1042,22511.0
2023-09-05 12:40:00,97.26,97.34,97.21,97.33,26516.0,93.1042,93.1808,93.0563,93.1712,26516.0
2023-09-05 12:45:00,97.33,97.39,97.26,97.27,14491.0,93.1712,93.2286,93.1042,93.1138,14491.0
2023-09-05 12:50:00,97.28,97.33,97.27,97.27,15119.0,93.1233,93.1712,93.1138,93.1138,15119.0
2023-09-05 12:55:00,97.27,97.31,97.23,97.24,18072.0,93.1138,93.152,93.0755,93.085,18072.0
2023-09-05 13:00:00,97.23,97.24,97.11,97.15,36266.0,93.0755,93.085,92.9606,92.9989,36266.0
2023-09-05 13:05:00,97.15,97.2,96.95,96.96,259747.0,92.9989,93.0468,92.8074,92.817,259747.0
2023-09-05 13:10:00,96.95,97.05,96.91,97.03,26822.0,92.8074,92.9032,92.7691,92.884,26822.0
2023-09-05 13:15:00,97.02,97.02,96.9,96.91,118445.0,92.8744,92.8744,92.7596,92.7691,118445.0
2023-09-05 13:20:00,96.91,96.96,96.87,96.94,25821.0,92.7691,92.817,92.7309,92.7979,25821.0
2023-09-05 13:25:00,96.94,96.94,96.81,96.83,26909.0,92.7979,92.7979,92.6734,92.6926,26909.0
2023-09-05 13:30:00,96.83,96.9,96.78,96.87,19561.0,92.6926,92.7596,92.6447,92.7309,19561.0
2023-09-05 13:35:00,96.87,96.97,96.86,96.97,13376.0,92.7309,92.8266,92.7213,92.8266,13376.0
2023-09-05 13:40:00,96.95,97.09,96.95,97.08,23395.0,92.8074,92.9415,92.8074,92.9319,23395.0
2023-09-05 13:45:00,97.09,97.16,97.09,97.12,24278.0,92.9415,93.0085,92.9415,92.9702,24278.0
2023-09-05 13:50:00,97.12,97.17,97.08,97.1,31445.0,92.9702,93.018,92.9319,92.951,31445.0
2023-09-05 13:55:00,97.11,97.14,97.07,97.08,21580.0,92.9606,92.9893,92.9223,92.9319,21580.0
2023-09-05 14:00:00,97.09,97.12,97.06,97.09,23688.0,92.9415,92.9702,92.9127,92.9415,23688.0
2023-09-05 14:05:00,97.08,97.08,96.98,97.0,20220.0,92.9319,92.9319,92.8362,92.8553,20220.0
2023-09-05 14:10:00,97.0,97.07,96.99,97.05,22529.0,92.8553,92.9223,92.8457,92.9032,22529.0
2023-09-05 14:15:00,97.06,97.1,97.02,97.08,36079.0,92.9127,92.951,92.8744,92.9319,36079.0
2023-09-05 14:20:00,97.08,97.09,97.0,97.06,35594.0,92.9319,92.9415,92.8553,92.9127,35594.0
2023-09-05 14:25:00,97.09,97.25,97.09,97.19,36008.0,92.9415,93.0946,92.9415,93.0372,36008.0
2023-09-05 14:30:00,97.19,97.2,97.07,97.07,22903.0,93.0372,93.0468,92.9223,92.9223,22903.0
2023-09-05 14:35:00,97.07,97.1,97.04,97.09,25083.0,92.9223,92.951,92.8936,92.9415,25083.0
2023-09-05 14:40:00,97.08,97.13,97.05,97.09,24899.0,92.9319,92.9797,92.9032,92.9415,24899.0
2023-09-05 14:45:00,97.08,97.1,97.02,97.03,37896.0,92.9319,92.951,92.8744,92.884,37896.0
2023-09-05 14:50:00,97.04,97.1,97.03,97.06,28818.0,92.8936,92.951,92.884,92.9127,28818.0
2023-09-05 14:55:00,97.07,97.14,97.04,97.13,39099.0,92.9223,92.9893,92.8936,92.9797,39099.0
2023-09-05 15:00:00,97.14,97.14,97.02,97.02,26401.0,92.9893,92.9893,92.8744,92.8744,26401.0
2023-09-05 15:05:00,97.02,97.05,96.97,96.97,29047.0,92.8744,92.9032,92.8266,92.8266,29047.0
2023-09-05 15:10:00,96.97,96.99,96.94,96.97,31145.0,92.8266,92.8457,92.7979,92.8266,31145.0
2023-09-05 15:15:00,96.97,96.99,96.94,96.97,19516.0,92.8266,92.8457,92.7979,92.8266,19516.0
2023-09-05 15:20:00,96.97,97.01,96.93,96.95,24339.0,92.8266,92.8649,92.7883,92.8074,24339.0
2023-09-05 15:25:00,96.95,96.97,96.84,96.86,26161.0,92.8074,92.8266,92.7021,92.7213,26161.0
2023-09-05 15:30:00,96.86,96.96,96.85,96.93,38392.0,92.7213,92.817,92.7117,92.7883,38392.0
2023-09-05 15:35:00,96.93,96.98,96.91,96.96,41897.0,92.7883,92.8362,92.7691,92.817,41897.0
2023-09-05 15:40:00,96.96,97.04,96.95,96.97,49772.0,92.817,92.8936,92.8074,92.8266,49772.0
2023-09-05 15:45:00,96.97,97.01,96.82,96.84,57481.0,92.8266,92.8649,92.683,92.7021,57481.0
2023-09-05 15:50:00,96.84,96.91,96.77,96.81,118728.0,92.7021,92.7691,92.6351,92.6734,118728.0
2023-09-05 15:55:00,96.81,96.86,96.76,96.82,292487.0,92.6734,92.7213,92.6256,92.683,292487.0
2023-09-06 09:30:00,96.42,96.42,95.86,96.24,129040.0,92.3001,92.3001,91.764,92.1278,129040.0
2023-09-06 09:35:00,96.22,96.36,96.17,96.28,19935.0,92.1086,92.2426,92.0608,92.1661,19935.0
2023-09-06 09:40:00,96.28,96.42,96.25,96.27,51930.0,92.1661,92.3001,92.1373,92.1565,51930.0
2023-09-06 09:45:00,96.26,96.31,96.2,96.25,31100.0,92.1469,92.1948,92.0895,92.1373,31100.0
2023-09-06 09:50:00,96.25,96.26,96.12,96.14,23258.0,92.1373,92.1469,92.0129,92.032,23258.0
2023-09-06 09:55:00,96.14,96.25,96.13,96.17,27955.0,92.032,92.1373,92.0225,92.0608,27955.0
2023-09-06 10:00:00,96.17,96.39,96.03,96.33,41666.0,92.0608,92.2714,91.9267,92.2139,41666.0
2023-09-06 10:05:00,96.33,96.54,96.33,96.42,36430.0,92.2139,92.415,92.2139,92.3001,36430.0
2023-09-06 10:10:00,96.41,96.51,96.38,96.49,19452.0,92.2905,92.3862,92.2618,92.3671,19452.0
2023-09-06 10:15:00,96.52,96.55,96.38,96.45,37867.0,92.3958,92.4245,92.2618,92.3288,37867.0
2023-09-06 10:20:00,96.44,96.5,96.38,96.39,28508.0,92.3192,92.3767,92.2618,92.2714,28508.0
2023-09-06 10:25:00,96.39,96.46,96.27,96.31,20404.0,92.2714,92.3384,92.1565,92.1948,20404.0
2023-09-06 10:30:00,96.3,96.35,96.14,96.2,23542.0,92.1852,92.2331,92.032,92.0895,23542.0
2023-09-06 10:35:00,96.19,96.2,96.05,96.11,30859.0,92.0799,92.0895,91.9459,92.0033,30859.0
2023-09-06 10:40:00,96.11,96.22,96.11,96.14,26080.0,92.0033,92.1086,92.0033,92.032,26080.0
2023-09-06 10:45:00,96.15,96.2,96.1,96.18,26207.0,92.0416,92.0895,91.9938,92.0703,26207.0
2023-09-06 10:50:00,96.18,96.22,96.11,96.16,24788.0,92.0703,92.1086,92.0033,92.0512,24788.0
2023-09-06 10:55:00,96.17,96.17,96.05,96.11,41811.0,92.0608,92.0608,91.9459,92.0033,41811.0
2023-09-06 11:00:00,96.11,96.19,96.06,96.06,27894.0,92.0033,92.0799,91.9555,91.9555,27894.0
2023-09-06 11:05:00,96.06,96.09,95.99,96.02,29686.0,91.9555,91.9842,91.8885,91.9172,29686.0
2023-09-06 11:10:00,96.02,96.06,95.86,95.86,43599.0,91.9172,91.9555,91.764,91.764,43599.0
2023-09-06 11:15:00,95.85,95.92,95.8,95.9,31143.0,91.7544,91.8214,91.7066,91.8023,31143.0
2023-09-06 11:20:00,95.91,96.02,95.85,95.98,20283.0,91.8119,91.9172,91.7544,91.8789,20283.0
2023-09-06 11:25:00,95.97,95.99,95.88,95.89,23295.0,91.8693,91.8885,91.7832,91.7927,23295.0
2023-09-06 11:30:00,95.88,95.88,95.74,95.79,25363.0,91.7832,91.7832,91.6491,91.697,25363.0
2023-09-06 11:35:00,95.78,95.84,95.73,95.75,25247.0,91.6874,91.7449,91.6396,91.6587,25247.0
2023-09-06 11:40:00,95.74,95.9,95.74,95.82,25522.0,91.6491,91.8023,91.6491,91.7257,25522.0
2023-09-06 11:45:00,95.82,95.87,95.77,95.84,21434.0,91.7257,91.7736,91.6779,91.7449,21434.0
2023-09-06 11:50:00,95.84,95.95,95.78,95.78,25228.0,91.7449,91.8502,91.6874,91.6874,25228.0
2023-09-06 11:55:00,95.78,95.85,95.74,95.74,22404.0,91.6874,91.7544,91.6491,91.6491,22404.0
2023-09-06 12:00:00,95.73,95.74,95.65,95.69,30843.0,91.6396,91.6491,91.563,91.6013,30843.0
2023-09-06 12:05:00,95.71,95.75,95.67,95.7,17120.0,91.6204,91.6587,91.5821,91.6108,17120.0
2023-09-06 12:10:00,95.69,95.73,95.67,95.71,16110.0,91.6013,91.6396,91.5821,91.6204,16110.0
2023-09-06 12:15:00,95.71,95.77,95.68,95.76,28894.0,91.6204,91.6779,91.5917,91.6683,28894.0
2023-09-06 12:20:00,95.76,95.87,95.74,95.82,22453.0,91.6683,91.7736,91.6491,91.7257,22453.0
2023-09-06 12:25:00,95.83,95.87,95.67,95.67,34987.0,91.7353,91.7736,91.5821,91.5821,34987.0
2023-09-06 12:30:00,95.68,95.75,95.6,95.74,20776.0,91.5917,91.6587,91.5151,91.6491,20776.0
2023-09-06 12:35:00,95.74,95.76,95.67,95.69,18502.0,91.6491,91.6683,91.5821,91.6013,18502.0
2023-09-06 12:40:00,95.68,95.68,95.61,95.61,30256.0,91.5917,91.5917,91.5247,91.5247,30256.0
2023-09-06 12:45:00,95.61,95.61,95.52,95.53,27470.0,91.5247,91.5247,91.4385,91.4481,27470.0
2023-09-06 12:50:00,95.53,95.57,95.51,95.52,19230.0,91.4481,91.4864,91.429,91.4385,19230.0
2023-09-06 12:55:00,95.52,95.52,95.45,95.52,30996.0,91.4385,91.4385,91.3715,91.4385,30996.0
2023-09-06 13:00:00,95.51,95.51,95.39,95.44,21773.0,91.429,91.429,91.3141,91.362,21773.0
2023-09-06 13:05:00,95.44,95.49,95.42,95.42,17458.0,91.362,91.4098,91.3428,91.3428,17458.0
2023-09-06 13:10:00,95.42,95.45,95.37,95.4,35408.0,91.3428,91.3715,91.2949,91.3237,35408.0
2023-09-06 13:15:00,95.4,95.57,95.4,95.53,28423.0,91.3237,91.4864,91.3237,91.4481,28423.0
2023-09-06 13:20:00,95.54,95.56,95.49,95.53,24312.0,91.4577,91.4768,91.4098,91.4481,24312.0
2023-09-06 13:25:00,95.52,95.61,95.51,95.54,28148.0,91.4385,91.5247,91.429,91.4577,28148.0
2023-09-06 13:30:00,95.51,95.59,95.51,95.51,24260.0,91.429,91.5055,91.429,91.429,24260.0
2023-09-06 13:35:00,95.5,95.66,95.49,95.61,35042.0,91.4194,91.5726,91.4098,91.5247,35042.0
2023-09-06 13:40:00,95.61,95.63,95.52,95.6,32238.0,91.5247,91.5438,91.4385,91.5151,32238.0
2023-09-06 13:45:00,95.61,95.62,95.56,95.61,28564.0,91.5247,91.5343,91.4768,91.5247,28564.0
2023-09-06 13:50:00,95.62,95.64,95.5,95.56,27528.0,91.5343,91.5534,91.4194,91.4768,27528.0
2023-09-06 13:55:00,95.56,95.67,95.56,95.59,60176.0,91.4768,91.5821,91.4768,91.5055,60176.0
2023-09-06 14:00:00,95.59,95.66,95.56,95.6,22923.0,91.5055,91.5726,91.4768,91.5151,22923.0
2023-09-06 14:05:00,95.59,95.66,95.58,95.61,17321.0,91.5055,91.5726,91.496,91.5247,17321.0
2023-09-06 14:10:00,95.6,95.66,95.57,95.63,19610.0,91.5151,91.5726,91.4864,91.5438,19610.0
2023-09-06 14:15:00,95.63,95.64,95.54,95.61,23672.0,91.5438,91.5534,91.4577,91.5247,23672.0
2023-09-06 14:20:00,95.61,95.65,95.58,95.59,23724.0,91.5247,91.563,91.496,91.5055,23724.0
2023-09-06 14:25:00,95.6,95.7,95.6,95.64,36062.0,91.5151,91.6108,91.5151,91.5534,36062.0
2023-09-06 14:30:00,95.66,95.8,95.65,95.74,30000.0,91.5726,91.7066,91.563,91.6491,30000.0
2023-09-06 14:35:00,95.74,95.77,95.71,95.77,17751.0,91.6491,91.6779,91.6204,91.6779,17751.0
2023-09-06 14:40:00,95.77,95.78,95.71,95.76,23551.0,91.6779,91.6874,91.6204,91.6683,23551.0
2023-09-06 14:45:00,95.76,95.84,95.72,95.84,27847.0,91.6683,91.7449,91.63,91.7449,27847.0
2023-09-06 14:50:00,95.84,95.93,95.82,95.91,45463.0,91.7449,91.831,91.7257,91.8119,45463.0
2023-09-06 14:55:00,95.91,95.91,95.8,95.81,29433.0,91.8119,91.8119,91.7066,91.7161,29433.0
2023-09-06 15:00:00,95.81,95.83,95.62,95.62,35059.0,91.7161,91.7353,91.5343,91.5343,35059.0
2023-09-06 15:05:00,95.63,95.68,95.6,95.67,52849.0,91.5438,91.5917,91.5151,91.5821,52849.0
2023-09-06 15:10:00,95.67,95.77,95.67,95.76,39544.0,91.5821,91.6779,91.5821,91.6683,39544.0
2023-09-06 15:15:00,95.77,95.86,95.76,95.85,34472.0,91.6779,91.764,91.6683,91.7544,34472.0
2023-09-06 15:20:00,95.86,95.89,95.84,95.87,44317.0,91.764,91.7927,91.7449,91.7736,44317.0
2023-09-06 15:25:00,95.86,95.91,95.84,95.9,40468.0,91.764,91.8119,91.7449,91.8023,40468.0
2023-09-06 15:30:00,95.9,96.01,95.9,95.97,48352.0,91.8023,91.9076,91.8023,91.8693,48352.0
2023-09-06 15:35:00,95.96,96.01,95.95,95.97,49011.0,91.8597,91.9076,91.8502,91.8693,49011.0
2023-09-06 15:40:00,95.98,96.01,95.93,95.94,56848.0,91.8789,91.9076,91.831,91.8406,56848.0
2023-09-06 15:45:00,95.95,96.01,95.93,95.95,62271.0,91.8502,91.9076,91.831,91.8502,62271.0
2023-09-06 15:50:00,95.95,95.98,95.88,95.93,107022.0,91.8502,91.8789,91.7832,91.831,107022.0
2023-09-06 15:55:00,95.92,96.02,95.81,95.99,314182.0,91.8214,91.9172,91.7161,91.8885,314182.0
2023-09-07 09:30:00,95.49,95.68,95.16,95.66,302698.0,91.4098,91.5917,91.0939,91.5726,302698.0
2023-09-07 09:35:00,95.64,95.82,95.42,95.51,75357.0,91.5534,91.7257,91.3428,91.429,75357.0
2023-09-07 09:40:00,95.48,95.56,95.4,95.51,25087.0,91.4002,91.4768,91.3237,91.429,25087.0
2023-09-07 09:45:00,95.52,95.55,95.25,95.31,29808.0,91.4385,91.4673,91.1801,91.2375,29808.0
2023-09-07 09:50:00,95.35,95.38,95.28,95.3,32764.0,91.2758,91.3045,91.2088,91.2279,32764.0
2023-09-07 09:55:00,95.29,95.29,95.2,95.26,60223.0,91.2184,91.2184,91.1322,91.1896,60223.0
2023-09-07 10:00:00,95.24,95.25,95.11,95.15,46521.0,91.1705,91.1801,91.0461,91.0843,46521.0
2023-09-07 10:05:00,95.16,95.26,95.13,95.22,34953.0,91.0939,91.1896,91.0652,91.1514,34953.0
2023-09-07 10:10:00,95.21,95.29,95.15,95.19,30139.0,91.1418,91.2184,91.0843,91.1226,30139.0
2023-09-07 10:15:00,95.17,95.18,95.11,95.14,23953.0,91.1035,91.1131,91.0461,91.0748,23953.0
2023-09-07 10:20:00,95.15,95.24,95.11,95.11,19931.0,91.0843,91.1705,91.0461,91.0461,19931.0
2023-09-07 10:25:00,95.12,95.2,95.02,95.15,45509.0,91.0556,91.1322,90.9599,91.0843,45509.0
2023-09-07 10:30:00,95.14,95.19,95.09,95.17,34317.0,91.0748,91.1226,91.0269,91.1035,34317.0
2023-09-07 10:35:00,95.21,95.33,95.16,95.3,39508.0,91.1418,91.2567,91.0939,91.2279,39508.0
2023-09-07 10:40:00,95.27,95.49,95.26,95.49,39541.0,91.1992,91.4098,91.1896,91.4098,39541.0
2023-09-07 10:45:00,95.48,95.53,95.4,95.42,21954.0,91.4002,91.4481,91.3237,91.3428,21954.0
2023-09-07 10:50:00,95.41,95.47,95.33,95.36,139454.0,91.3332,91.3907,91.2567,91.2854,139454.0
2023-09-07 10:55:00,95.37,95.45,95.32,95.33,38109.0,91.2949,91.3715,91.2471,91.2567,38109.0
2023-09-07 11:00:00,95.33,95.41,95.3,95.32,25630.0,91.2567,91.3332,91.2279,91.2471,25630.0
2023-09-07 11:05:00,95.32,95.36,95.21,95.31,45685.0,91.2471,91.2854,91.1418,91.2375,45685.0
2023-09-07 11:10:00,95.29,95.3,95.17,95.2,25536.0,91.2184,91.2279,91.1035,91.1322,25536.0
2023-09-07 11:15:00,95.21,95.29,95.18,95.21,24658.0,91.1418,91.2184,91.1131,91.1418,24658.0
2023-09-07 11:20:00,95.21,95.24,95.13,95.16,19805.0,91.1418,91.1705,91.0652,91.0939,19805.0
2023-09-07 11:25:00,95.17,95.19,95.13,95.14,15446.0,91.1035,91.1226,91.0652,91.0748,15446.0
2023-09-07 11:30:00,95.14,95.3,95.13,95.29,26338.0,91.0748,91.2279,91.0652,91.2184,26338.0
2023-09-07 11:35:00,95.3,95.31,95.24,95.28,27787.0,91.2279,91.2375,91.1705,91.2088,27787.0
2023-09-07 11:40:00,95.27,95.27,95.16,95.19,23400.0,91.1992,91.1992,91.0939,91.1226,23400.0
2023-09-07 11:45:00,95.18,95.25,95.15,95.21,28494.0,91.1131,91.1801,91.0843,91.1418,28494.0
2023-09-07 11:50:00,95.21,95.22,95.1,95.11,19374.0,91.1418,91.1514,91.0365,91.0461,19374.0
2023-09-07 11:55:00,95.11,95.14,95.07,95.1,33605.0,91.0461,91.0748,91.0078,91.0365,33605.0
2023-09-07 12:00:00,95.09,95.23,95.06,95.12,36263.0,91.0269,91.1609,90.9982,91.0556,36263.0
2023-09-07 12:05:00,95.13,95.2,95.12,95.15,23518.0,91.0652,91.1322,91.0556,91.0843,23518.0
2023-09-07 12:10:00,95.15,95.22,95.1,95.21,27612.0,91.0843,91.1514,91.0365,91.1418,27612.0
2023-09-07 12:15:00,95.21,95.25,95.15,95.22,16653.0,91.1418,91.1801,91.0843,91.1514,16653.0
2023-09-07 12:20:00,95.21,95.24,95.15,95.23,17816.0,91.1418,91.1705,91.0843,91.1609,17816.0
2023-09-07 12:25:00,95.24,95.27,95.19,95.21,19242.0,91.1705,91.1992,91.1226,91.1418,19242.0
2023-09-07 12:30:00,95.21,95.22,95.13,95.14,15723.0,91.1418,91.1514,91.0652,91.0748,15723.0
2023-09-07 12:35:00,95.14,95.2,95.1,95.14,26748.0,91.0748,91.1322,91.0365,91.0748,26748.0
2023-09-07 12:40:00,95.13,95.13,95.07,95.13,21436.0,91.0652,91.0652,91.0078,91.0652,21436.0
2023-09-07 12:45:00,95.12,95.16,95.09,95.09,20691.0,91.0556,91.0939,91.0269,91.0269,20691.0
2023-09-07 12:50:00,95.11,95.13,95.05,95.12,25571.0,91.0461,91.0652,90.9886,91.0556,25571.0
2023-09-07 12:55:00,95.14,95.16,95.1,95.12,22916.0,91.0748,91.0939,91.0365,91.0556,22916.0
2023-09-07 13:00:00,95.1,95.2,95.09,95.16,25205.0,91.0365,91.1322,91.0269,91.0939,25205.0
2023-09-07 13:05:00,95.18,95.28,95.18,95.26,42217.0,91.1131,91.2088,91.1131,91.1896,42217.0
2023-09-07 13:10:00,95.27,95.32,95.22,95.31,17660.0,91.1992,91.2471,91.1514,91.2375,17660.0
2023-09-07 13:15:00,95.31,95.37,95.27,95.31,206284.0,91.2375,91.2949,91.1992,91.2375,206284.0
2023-09-07 13:20:00,95.31,95.31,95.21,95.23,21423.0,91.2375,91.2375,91.1418,91.1609,21423.0
2023-09-07 13:25:00,95.25,95.31,95.22,95.31,22638.0,91.1801,91.2375,91.1514,91.2375,22638.0
2023-09-07 13:30:00,95.31,95.31,95.2,95.24,21931.0,91.2375,91.2375,91.1322,91.1705,21931.0
2023-09-07 13:35:00,95.24,95.26,95.21,95.24,19588.0,91.1705,91.1896,91.1418,91.1705,19588.0
2023-09-07 13:40:00,95.23,95.32,95.2,95.27,16358.0,91.1609,91.2471,91.1322,91.1992,16358.0
2023-09-07 13:45:00,95.27,95.31,95.25,95.28,26101.0,91.1992,91.2375,91.1801,91.2088,26101.0
2023-09-07 13:50:00,95.27,95.36,95.27,95.31,32128.0,91.1992,91.2854,91.1992,91.2375,32128.0
2023-09-07 13:55:00,95.31,95.54,95.28,95.44,88281.0,91.2375,91.4577,91.2088,91.362,88281.0
2023-09-07 14:00:00,95.46,95.51,95.41,95.43,26542.0,91.3811,91.429,91.3332,91.3524,26542.0
2023-09-07 14:05:00,95.44,95.46,95.36,95.4,27514.0,91.362,91.3811,91.2854,91.3237,27514.0
2023-09-07 14:10:00,95.41,95.45,95.39,95.43,14424.0,91.3332,91.3715,91.3141,91.3524,14424.0
2023-09-07 14:15:00,95.42,95.46,95.39,95.44,37218.0,91.3428,91.3811,91.3141,91.362,37218.0
2023-09-07 14:20:00,95.44,95.49,95.41,95.45,22533.0,91.362,91.4098,91.3332,91.3715,22533.0
2023-09-07 14:25:00,95.46,95.46,95.34,95.35,34366.0,91.3811,91.3811,91.2662,91.2758,34366.0
2023-09-07 14:30:00,95.34,95.38,95.21,95.26,65415.0,91.2662,91.3045,91.1418,91.1896,65415.0
2023-09-07 14:35:00,95.25,95.27,95.17,95.19,26922.0,91.1801,91.1992,91.1035,91.1226,26922.0
2023-09-07 14:40:00,95.19,95.32,95.18,95.27,35364.0,91.1226,91.2471,91.1131,91.1992,35364.0
2023-09-07 14:45:00,95.28,95.3,95.26,95.28,17679.0,91.2088,91.2279,91.1896,91.2088,17679.0
2023-09-07 14:50:00,95.29,95.33,95.23,95.33,56500.0,91.2184,91.2567,91.1609,91.2567,56500.0
2023-09-07 14:55:00,95.32,95.38,95.32,95.35,14804.0,91.2471,91.3045,91.2471,91.2758,14804.0
2023-09-07 15:00:00,95.34,95.43,95.34,95.4,23617.0,91.2662,91.3524,91.2662,91.3237,23617.0
2023-09-07 15:05:00,95.4,95.4,95.21,95.25,37141.0,91.3237,91.3237,91.1418,91.1801,37141.0
2023-09-07 15:10:00,95.26,95.38,95.25,95.36,22258.0,91.1896,91.3045,91.1801,91.2854,22258.0
2023-09-07 15:15:00,95.36,95.4,95.31,95.32,29148.0,91.2854,91.3237,91.2375,91.2471,29148.0
2023-09-07 15:20:00,95.32,95.4,95.32,95.38,25030.0,91.2471,91.3237,91.2471,91.3045,25030.0
2023-09-07 15:25:00,95.37,95.4,95.33,95.34,24472.0,91.2949,91.3237,91.2567,91.2662,24472.0
2023-09-07 15:30:00,95.33,95.37,95.27,95.33,40311.0,91.2567,91.2949,91.1992,91.2567,40311.0
2023-09-07 15:35:00,95.33,95.36,95.24,95.26,39257.0,91.2567,91.2854,91.1705,91.1896,39257.0
2023-09-07 15:40:00,95.26,95.28,95.23,95.28,46539.0,91.1896,91.2088,91.1609,91.2088,46539.0
2023-09-07 15:45:00,95.27,95.3,95.24,95.25,125996.0,91.1992,91.2279,91.1705,91.1801,125996.0
2023-09-07 15:50:00,95.26,95.32,95.18,95.28,169264.0,91.1896,91.2471,91.1131,91.2088,169264.0
2023-09-07 15:55:00,95.27,95.27,95.06,95.11,489136.0,91.1992,91.1992,90.9982,91.0461,489136.0
2023-09-08 09:30:00,95.25,95.25,95.01,95.13,77578.0,91.1801,91.1801,90.9503,91.0652,77578.0
2023-09-08 09:35:00,95.12,95.24,95.09,95.17,33469.0,91.0556,91.1705,91.0269,91.1035,33469.0
2023-09-08 09:40:00,95.19,95.37,95.18,95.27,51064.0,91.1226,91.2949,91.1131,91.1992,51064.0
2023-09-08 09:45:00,95.29,95.3,95.18,95.26,40270.0,91.2184,91.2279,91.1131,91.1896,40270.0
2023-09-08 09:50:00,95.27,95.3,95.16,95.24,23287.0,91.1992,91.2279,91.0939,91.1705,23287.0
2023-09-08 09:55:00,95.23,95.33,95.19,95.26,32519.0,91.1609,91.2567,91.1226,91.1896,32519.0
2023-09-08 10:00:00,95.26,95.37,95.25,95.34,54441.0,91.1896,91.2949,91.1801,91.2662,54441.0
2023-09-08 10:05:00,95.34,95.53,95.33,95.43,61865.0,91.2662,91.4481,91.2567,91.3524,61865.0
2023-09-08 10:10:00,95.43,95.55,95.42,95.53,43012.0,91.3524,91.4673,91.3428,91.4481,43012.0
2023-09-08 10:15:00,95.52,95.62,95.49,95.52,42833.0,91.4385,91.5343,91.4098,91.4385,42833.0
2023-09-08 10:20:00,95.54,95.75,95.51,95.75,32268.0,91.4577,91.6587,91.429,91.6587,32268.0
2023-09-08 10:25:00,95.75,95.84,95.71,95.81,32772.0,91.6587,91.7449,91.6204,91.7161,32772.0
2023-09-08 10:30:00,95.81,95.85,95.67,95.68,52950.0,91.7161,91.7544,91.5821,91.5917,52950.0
2023-09-08 10:35:00,95.66,95.71,95.53,95.55,44072.0,91.5726,91.6204,91.4481,91.4673,44072.0
2023-09-08 10:40:00,95.55,95.57,95.45,95.56,32037.0,91.4673,91.4864,91.3715,91.4768,32037.0
2023-09-08 10:45:00,95.54,95.62,95.51,95.6,17156.0,91.4577,91.5343,91.429,91.5151,17156.0
2023-09-08 10:50:00,95.59,95.62,95.39,95.48,26012.0,91.5055,91.5343,91.3141,91.4002,26012.0
2023-09-08 10:55:00,95.48,95.5,95.37,95.39,27771.0,91.4002,91.4194,91.2949,91.3141,27771.0
2023-09-08 11:00:00,95.38,95.54,95.36,95.51,12213.0,91.3045,91.4577,91.2854,91.429,12213.0
2023-09-08 11:05:00,95.51,95.51,95.31,95.33,17551.0,91.429,91.429,91.2375,91.2567,17551.0
2023-09-08 11:10:00,95.33,95.49,95.32,95.48,16515.0,91.2567,91.4098,91.2471,91.4002,16515.0
2023-09-08 11:15:00,95.45,95.47,95.39,95.41,15701.0,91.3715,91.3907,91.3141,91.3332,15701.0
2023-09-08 11:20:00,95.41,95.43,95.33,95.4,56097.0,91.3332,91.3524,91.2567,91.3237,56097.0
2023-09-08 11:25:00,95.4,95.42,95.34,95.38,30650.0,91.3237,91.3428,91.2662,91.3045,30650.0
2023-09-08 11:30:00,95.38,95.49,95.36,95.45,52029.0,91.3045,91.4098,91.2854,91.3715,52029.0
2023-09-08 11:35:00,95.45,95.48,95.38,95.44,25249.0,91.3715,91.4002,91.3045,91.362,25249.0
2023-09-08 11:40:00,95.44,95.46,95.41,95.43,17123.0,91.362,91.3811,91.3332,91.3524,17123.0
2023-09-08 11:45:00,95.42,95.6,95.4,95.54,25123.0,91.3428,91.5151,91.3237,91.4577,25123.0
2023-09-08 11:50:00,95.56,95.58,95.43,95.52,18428.0,91.4768,91.496,91.3524,91.4385,18428.0
2023-09-08 11:55:00,95.53,95.53,95.45,95.48,25518.0,91.4481,91.4481,91.3715,91.4002,25518.0
2023-09-08 12:00:00,95.52,95.53,95.39,95.46,19369.0,91.4385,91.4481,91.3141,91.3811,19369.0
2023-09-08 12:05:00,95.46,95.52,95.46,95.51,14122.0,91.3811,91.4385,91.3811,91.429,14122.0
2023-09-08 12:10:00,95.5,95.52,95.44,95.49,17539.0,91.4194,91.4385,91.362,91.4098,17539.0
2023-09-08 12:15:00,95.5,95.57,95.5,95.54,24237.0,91.4194,91.4864,91.4194,91.4577,24237.0
2023-09-08 12:20:00,95.54,95.62,95.53,95.56,93852.0,91.4577,91.5343,91.4481,91.4768,93852.0
2023-09-08 12:25:00,95.55,95.55,95.48,95.5,19751.0,91.4673,91.4673,91.4002,91.4194,19751.0
2023-09-08 12:30:00,95.49,95.52,95.41,95.45,16296.0,91.4098,91.4385,91.3332,91.3715,16296.0
2023-09-08 12:35:00,95.45,95.45,95.39,95.41,13373.0,91.3715,91.3715,91.3141,91.3332,13373.0
2023-09-08 12:40:00,95.42,95.53,95.41,95.46,11922.0,91.3428,91.4481,91.3332,91.3811,11922.0
2023-09-08 12:45:00,95.47,95.48,95.38,95.41,18098.0,91.3907,91.4002,91.3045,91.3332,18098.0
2023-09-08 12:50:00,95.39,95.41,95.35,95.35,18709.0,91.3141,91.3332,91.2758,91.2758,18709.0
2023-09-08 12:55:00,95.35,95.39,95.34,95.39,17109.0,91.2758,91.3141,91.2662,91.3141,17109.0
2023-09-08 13:00:00,95.4,95.45,95.34,95.42,18414.0,91.3237,91.3715,91.2662,91.3428,18414.0
2023-09-08 13:05:00,95.4,95.44,95.37,95.43,7838.0,91.3237,91.362,91.2949,91.3524,7838.0
2023-09-08 13:10:00,95.42,95.43,95.36,95.39,13532.0,91.3428,91.3524,91.2854,91.3141,13532.0
2023-09-08 13:15:00,95.39,95.4,95.33,95.38,17550.0,91.3141,91.3237,91.2567,91.3045,17550.0
2023-09-08 13:20:00,95.38,95.39,95.33,95.34,14273.0,91.3045,91.3141,91.2567,91.2662,14273.0
2023-09-08 13:25:00,95.33,95.34,95.28,95.32,18952.0,91.2567,91.2662,91.2088,91.2471,18952.0
2023-09-08 13:30:00,95.3,95.33,95.23,95.24,17289.0,91.2279,91.2567,91.1609,91.1705,17289.0
2023-09-08 13:35:00,95.24,95.32,95.21,95.32,14912.0,91.1705,91.2471,91.1418,91.2471,14912.0
2023-09-08 13:40:00,95.32,95.32,95.27,95.31,17123.0,91.2471,91.2471,91.1992,91.2375,17123.0
2023-09-08 13:45:00,95.32,95.33,95.27,95.29,22896.0,91.2471,91.2567,91.1992,91.2184,22896.0
2023-09-08 13:50:00,95.29,95.34,95.28,95.28,17039.0,91.2184,91.2662,91.2088,91.2088,17039.0
2023-09-08 13:55:00,95.28,95.31,95.26,95.27,23776.0,91.2088,91.2375,91.1896,91.1992,23776.0
2023-09-08 14:00:00,95.27,95.35,95.22,95.31,23766.0,91.1992,91.2758,91.1514,91.2375,23766.0
2023-09-08 14:05:00,95.31,95.33,95.27,95.29,15477.0,91.2375,91.2567,91.1992,91.2184,15477.0
2023-09-08 14:10:00,95.28,95.28,95.05,95.07,47955.0,91.2088,91.2088,90.9886,91.0078,47955.0
2023-09-08 14:15:00,95.05,95.09,95.02,95.06,41020.0,90.9886,91.0269,90.9599,90.9982,41020.0
2023-09-08 14:20:00,95.05,95.05,94.92,94.95,50375.0,90.9886,90.9886,90.8642,90.8929,50375.0
2023-09-08 14:25:00,94.94,94.99,94.91,94.97,13990.0,90.8833,90.9312,90.8546,90.912,13990.0
2023-09-08 14:30:00,94.97,95.02,94.92,94.93,24194.0,90.912,90.9599,90.8642,90.8737,24194.0
2023-09-08 14:35:00,94.94,94.94,94.78,94.79,44379.0,90.8833,90.8833,90.7302,90.7397,44379.0
2023-09-08 14:40:00,94.78,94.85,94.75,94.8,56894.0,90.7302,90.7972,90.7014,90.7493,56894.0
2023-09-08 14:45:00,94.78,94.83,94.75,94.8,26923.0,90.7302,90.778,90.7014,90.7493,26923.0
2023-09-08 14:50:00,94.8,94.88,94.79,94.84,24709.0,90.7493,90.8259,90.7397,90.7876,24709.0
2023-09-08 14:55:00,94.84,94.91,94.84,94.88,21011.0,90.7876,90.8546,90.7876,90.8259,21011.0
2023-09-08 15:00:00,94.89,94.94,94.78,94.84,40480.0,90.8355,90.8833,90.7302,90.7876,40480.0
2023-09-08 15:05:00,94.84,94.89,94.83,94.87,23153.0,90.7876,90.8355,90.778,90.8163,23153.0
2023-09-08 15:10:00,94.88,94.95,94.87,94.95,31782.0,90.8259,90.8929,90.8163,90.8929,31782.0
2023-09-08 15:15:00,94.94,94.96,94.88,94.95,28845.0,90.8833,90.9025,90.8259,90.8929,28845.0
2023-09-08 15:20:00,94.95,95.01,94.93,94.98,30538.0,90.8929,90.9503,90.8737,90.9216,30538.0
2023-09-08 15:25:00,95.0,95.0,94.95,94.99,34739.0,90.9408,90.9408,90.8929,90.9312,34739.0
2023-09-08 15:30:00,94.98,95.15,94.97,95.12,41974.0,90.9216,91.0843,90.912,91.0556,41974.0
2023-09-08 15:35:00,95.14,95.15,95.02,95.08,39075.0,91.0748,91.0843,90.9599,91.0173,39075.0
2023-09-08 15:40:00,95.08,95.2,95.08,95.17,37147.0,91.0173,91.1322,91.0173,91.1035,37147.0
2023-09-08 15:45:00,95.17,95.18,95.08,95.08,52762.0,91.1035,91.1131,91.0173,91.0173,52762.0
2023-09-08 15:50:00,95.09,95.25,95.07,95.24,123515.0,91.0269,91.1801,91.0078,91.1705,123515.0
2023-09-08 15:55:00,95.24,95.29,95.14,95.27,413136.0,91.1705,91.2184,91.0748,91.1992,413136.0
2023-09-11 09:30:00,95.72,96.09,95.51,96.0,146471.0,91.63,91.9842,91.429,91.898,146471.0
2023-09-11 09:35:00,96.06,96.23,96.0,96.05,70859.0,91.9555,92.1182,91.898,91.9459,70859.0
2023-09-11 09:40:00,96.05,96.06,95.89,95.99,79667.0,91.9459,91.9555,91.7927,91.8885,79667.0
2023-09-11 09:45:00,95.98,96.04,95.93,95.97,34492.0,91.8789,91.9363,91.831,91.8693,34492.0
2023-09-11 09:50:00,95.96,96.0,95.92,95.93,17001.0,91.8597,91.898,91.8214,91.831,17001.0
2023-09-11 09:55:00,95.94,96.03,95.84,95.86,15811.0,91.8406,91.9267,91.7449,91.764,15811.0
2023-09-11 10:00:00,95.86,95.99,95.82,95.84,35529.0,91.764,91.8885,91.7257,91.7449,35529.0
2023-09-11 10:05:00,95.83,95.85,95.75,95.78,24922.0,91.7353,91.7544,91.6587,91.6874,24922.0
2023-09-11 10:10:00,95.79,95.92,95.77,95.87,24251.0,91.697,91.8214,91.6779,91.7736,24251.0
2023-09-11 10:15:00,95.88,95.96,95.85,95.92,20397.0,91.7832,91.8597,91.7544,91.8214,20397.0
2023-09-11 10:20:00,95.92,95.92,95.82,95.83,25437.0,91.8214,91.8214,91.7257,91.7353,25437.0
2023-09-11 10:25:00,95.85,95.91,95.82,95.89,33556.0,91.7544,91.8119,91.7257,91.7927,33556.0
2023-09-11 10:30:00,95.89,95.9,95.71,95.71,44474.0,91.7927,91.8023,91.6204,91.6204,44474.0
2023-09-11 10:35:00,95.7,95.7,95.57,95.57,41112.0,91.6108,91.6108,91.4864,91.4864,41112.0
2023-09-11 10:40:00,95.58,95.72,95.53,95.66,22517.0,91.496,91.63,91.4481,91.5726,22517.0
2023-09-11 10:45:00,95.63,95.66,95.58,95.59,22578.0,91.5438,91.5726,91.496,91.5055,22578.0
2023-09-11 10:50:00,95.59,95.62,95.51,95.51,16760.0,91.5055,91.5343,91.429,91.429,16760.0
2023-09-11 10:55:00,95.5,95.53,95.43,95.44,20149.0,91.4194,91.4481,91.3524,91.362,20149.0
2023-09-11 11:00:00,95.44,95.45,95.29,95.34,26329.0,91.362,91.3715,91.2184,91.2662,26329.0
2023-09-11 11:05:00,95.35,95.41,95.32,95.34,37052.0,91.2758,91.3332,91.2471,91.2662,37052.0
2023-09-11 11:10:00,95.34,95.41,95.33,95.34,15121.0,91.2662,91.3332,91.2567,91.2662,15121.0
2023-09-11 11:15:00,95.34,95.34,95.22,95.26,35862.0,91.2662,91.2662,91.1514,91.1896,35862.0
2023-09-11 11:20:00,95.25,95.32,95.23,95.26,32920.0,91.1801,91.2471,91.1609,91.1896,32920.0
2023-09-11 11:25:00,95.29,95.47,95.28,95.45,37215.0,91.2184,91.3907,91.2088,91.3715,37215.0
2023-09-11 11:30:00,95.46,95.51,95.39,95.42,38660.0,91.3811,91.429,91.3141,91.3428,38660.0
2023-09-11 11:35:00,95.41,95.46,95.39,95.42,18430.0,91.3332,91.3811,91.3141,91.3428,18430.0
2023-09-11 11:40:00,95.42,95.47,95.37,95.44,50320.0,91.3428,91.3907,91.2949,91.362,50320.0
2023-09-11 11:45:00,95.41,95.46,95.36,95.37,19631.0,91.3332,91.3811,91.2854,91.2949,19631.0
2023-09-11 11:50:00,95.37,95.48,95.37,95.48,21588.0,91.2949,91.4002,91.2949,91.4002,21588.0
2023-09-11 11:55:00,95.48,95.51,95.4,95.44,19848.0,91.4002,91.429,91.3237,91.362,19848.0
2023-09-11 12:00:00,95.44,95.52,95.44,95.44,28942.0,91.362,91.4385,91.362,91.362,28942.0
2023-09-11 12:05:00,95.44,95.5,95.42,95.45,27792.0,91.362,91.4194,91.3428,91.3715,27792.0
2023-09-11 12:10:00,95.47,95.55,95.46,95.52,17773.0,91.3907,91.4673,91.3811,91.4385,17773.0
2023-09-11 12:15:00,95.52,95.55,95.41,95.43,18380.0,91.4385,91.4673,91.3332,91.3524,18380.0
2023-09-11 12:20:00,95.43,95.46,95.38,95.38,40270.0,91.3524,91.3811,91.3045,91.3045,40270.0
2023-09-11 12:25:00,95.38,95.43,95.35,95.37,28730.0,91.3045,91.3524,91.2758,91.2949,28730.0
2023-09-11 12:30:00,95.38,95.38,95.29,95.29,14614.0,91.3045,91.3045,91.2184,91.2184,14614.0
2023-09-11 12:35:00,95.31,95.36,95.29,95.33,31162.0,91.2375,91.2854,91.2184,91.2567,31162.0
2023-09-11 12:40:00,95.33,95.34,95.28,95.29,24747.0,91.2567,91.2662,91.2088,91.2184,24747.0
2023-09-11 12:45:00,95.29,95.37,95.27,95.37,40385.0,91.2184,91.2949,91.1992,91.2949,40385.0
2023-09-11 12:50:00,95.37,95.42,95.32,95.4,33085.0,91.2949,91.3428,91.2471,91.3237,33085.0
2023-09-11 12:55:00,95.4,95.52,95.39,95.49,72325.0,91.3237,91.4385,91.3141,91.4098,72325.0
2023-09-11 13:00:00,95.49,95.53,95.45,95.48,14513.0,91.4098,91.4481,91.3715,91.4002,14513.0
2023-09-11 13:05:00,95.5,95.5,95.43,95.48,14436.0,91.4194,91.4194,91.3524,91.4002,14436.0
2023-09-11 13:10:00,95.49,95.5,95.4,95.45,23757.0,91.4098,91.4194,91.3237,91.3715,23757.0
2023-09-11 13:15:00,95.45,95.51,95.44,95.5,46743.0,91.3715,91.429,91.362,91.4194,46743.0
2023-09-11 13:20:00,95.51,95.55,95.5,95.52,27703.0,91.429,91.4673,91.4194,91.4385,27703.0
2023-09-11 13:25:00,95.51,95.59,95.48,95.59,13958.0,91.429,91.5055,91.4002,91.5055,13958.0
2023-09-11 13:30:00,95.59,95.62,95.52,95.54,63219.0,91.5055,91.5343,91.4385,91.4577,63219.0
2023-09-11 13:35:00,95.55,95.67,95.51,95.67,80557.0,91.4673,91.5821,91.429,91.5821,80557.0
2023-09-11 13:40:00,95.68,95.73,95.63,95.68,40329.0,91.5917,91.6396,91.5438,91.5917,40329.0
2023-09-11 13:45:00,95.68,95.8,95.64,95.69,44406.0,91.5917,91.7066,91.5534,91.6013,44406.0
2023-09-11 13:50:00,95.69,95.77,95.68,95.76,37571.0,91.6013,91.6779,91.5917,91.6683,37571.0
2023-09-11 13:55:00,95.77,95.81,95.72,95.79,36660.0,91.6779,91.7161,91.63,91.697,36660.0
2023-09-11 14:00:00,95.8,95.8,95.68,95.75,44798.0,91.7066,91.7066,91.5917,91.6587,44798.0
2023-09-11 14:05:00,95.76,95.81,95.68,95.8,23280.0,91.6683,91.7161,91.5917,91.7066,23280.0
2023-09-11 14:10:00,95.78,95.92,95.76,95.89,45161.0,91.6874,91.8214,91.6683,91.7927,45161.0
2023-09-11 14:15:00,95.9,95.91,95.76,95.84,34355.0,91.8023,91.8119,91.6683,91.7449,34355.0
2023-09-11 14:20:00,95.83,95.84,95.77,95.81,18572.0,91.7353,91.7449,91.6779,91.7161,18572.0
2023-09-11 14:25:00,95.82,95.84,95.79,95.84,15101.0,91.7257,91.7449,91.697,91.7449,15101.0
2023-09-11 14:30:00,95.84,95.86,95.8,95.84,29631.0,91.7449,91.764,91.7066,91.7449,29631.0
2023-09-11 14:35:00,95.84,95.9,95.82,95.83,17000.0,91.7449,91.8023,91.7257,91.7353,17000.0
2023-09-11 14:40:00,95.83,95.89,95.81,95.89,18945.0,91.7353,91.7927,91.7161,91.7927,18945.0
2023-09-11 14:45:00,95.89,95.91,95.86,95.9,20071.0,91.7927,91.8119,91.764,91.8023,20071.0
2023-09-11 14:50:00,95.91,95.93,95.87,95.88,22962.0,91.8119,91.831,91.7736,91.7832,22962.0
2023-09-11 14:55:00,95.87,95.9,95.82,95.9,16767.0,91.7736,91.8023,91.7257,91.8023,16767.0
2023-09-11 15:00:00,95.9,95.99,95.87,95.98,33071.0,91.8023,91.8885,91.7736,91.8789,33071.0
2023-09-11 15:05:00,95.98,96.02,95.93,95.94,62613.0,91.8789,91.9172,91.831,91.8406,62613.0
2023-09-11 15:10:00,95.94,96.01,95.92,95.93,43758.0,91.8406,91.9076,91.8214,91.831,43758.0
2023-09-11 15:15:00,95.94,95.94,95.89,95.94,21684.0,91.8406,91.8406,91.7927,91.8406,21684.0
2023-09-11 15:20:00,95.94,95.95,95.89,95.93,43347.0,91.8406,91.8502,91.7927,91.831,43347.0
2023-09-11 15:25:00,95.93,95.95,95.85,95.86,34855.0,91.831,91.8502,91.7544,91.764,34855.0
2023-09-11 15:30:00,95.86,95.87,95.81,95.87,45548.0,91.764,91.7736,91.7161,91.7736,45548.0
2023-09-11 15:35:00,95.86,95.87,95.81,95.82,37604.0,91.764,91.7736,91.7161,91.7257,37604.0
2023-09-11 15:40:00,95.82,95.83,95.69,95.73,106853.0,91.7257,91.7353,91.6013,91.6396,106853.0
2023-09-11 15:45:00,95.73,95.73,95.56,95.63,62553.0,91.6396,91.6396,91.4768,91.5438,62553.0
2023-09-11 15:50:00,95.63,95.65,95.54,95.59,111344.0,91.5438,91.563,91.4577,91.5055,111344.0
2023-09-11 15:55:00,95.59,95.68,95.51,95.67,286063.0,91.5055,91.5917,91.429,91.5821,286063.0
2023-09-12 09:30:00,95.56,95.56,95.19,95.49,93522.0,91.4768,91.4768,91.1226,91.4098,93522.0
2023-09-12 09:35:00,95.51,95.65,95.48,95.48,29180.0,91.429,91.563,91.4002,91.4002,29180.0
2023-09-12 09:40:00,95.47,95.72,95.35,95.37,67831.0,91.3907,91.63,91.2758,91.2949,67831.0
2023-09-12 09:45:00,95.39,95.46,95.3,95.32,19087.0,91.3141,91.3811,91.2279,91.2471,19087.0
2023-09-12 09:50:00,95.33,95.42,95.27,95.41,23108.0,91.2567,91.3428,91.1992,91.3332,23108.0
2023-09-12 09:55:00,95.41,95.5,95.38,95.42,14289.0,91.3332,91.4194,91.3045,91.3428,14289.0
2023-09-12 10:00:00,95.41,95.67,95.4,95.6,23090.0,91.3332,91.5821,91.3237,91.5151,23090.0
2023-09-12 10:05:00,95.58,95.59,95.5,95.56,27413.0,91.496,91.5055,91.4194,91.4768,27413.0
2023-09-12 10:10:00,95.57,95.58,95.46,95.48,22280.0,91.4864,91.496,91.3811,91.4002,22280.0
2023-09-12 10:15:00,95.49,95.6,95.47,95.57,16727.0,91.4098,91.5151,91.3907,91.4864,16727.0
2023-09-12 10:20:00,95.56,95.68,95.54,95.66,46057.0,91.4768,91.5917,91.4577,91.5726,46057.0
2023-09-12 10:25:00,95.66,95.74,95.56,95.67,103458.0,91.5726,91.6491,91.4768,91.5821,103458.0
2023-09-12 10:30:00,95.65,95.87,95.62,95.83,28414.0,91.563,91.7736,91.5343,91.7353,28414.0
2023-09-12 10:35:00,95.83,95.93,95.8,95.86,38077.0,91.7353,91.831,91.7066,91.764,38077.0
2023-09-12 10:40:00,95.86,95.93,95.84,95.89,42926.0,91.764,91.831,91.7449,91.7927,42926.0
2023-09-12 10:45:00,95.88,95.97,95.8,95.92,100726.0,91.7832,91.8693,91.7066,91.8214,100726.0
2023-09-12 10:50:00,95.91,95.97,95.86,95.9,40608.0,91.8119,91.8693,91.764,91.8023,40608.0
2023-09-12 10:55:00,95.89,95.92,95.78,95.79,77209.0,91.7927,91.8214,91.6874,91.697,77209.0
2023-09-12 11:00:00,95.79,95.82,95.73,95.82,35682.0,91.697,91.7257,91.6396,91.7257,35682.0
2023-09-12 11:05:00,95.83,95.85,95.72,95.82,36476.0,91.7353,91.7544,91.63,91.7257,36476.0
2023-09-12 11:10:00,95.8,95.82,95.75,95.8,17120.0,91.7066,91.7257,91.6587,91.7066,17120.0
2023-09-12 11:15:00,95.79,95.8,95.72,95.73,24009.0,91.697,91.7066,91.63,91.6396,24009.0
2023-09-12 11:20:00,95.73,95.74,95.69,95.72,19150.0,91.6396,91.6491,91.6013,91.63,19150.0
2023-09-12 11:25:00,95.72,95.72,95.63,95.65,24151.0,91.63,91.63,91.5438,91.563,24151.0
2023-09-12 11:30:00,95.65,95.76,95.63,95.74,27269.0,91.563,91.6683,91.5438,91.6491,27269.0
2023-09-12 11:35:00,95.73,95.75,95.66,95.68,26504.0,91.6396,91.6587,91.5726,91.5917,26504.0
2023-09-12 11:40:00,95.67,95.76,95.64,95.73,29747.0,91.5821,91.6683,91.5534,91.6396,29747.0
2023-09-12 11:45:00,95.72,95.84,95.7,95.81,35369.0,91.63,91.7449,91.6108,91.7161,35369.0
2023-09-12 11:50:00,95.81,95.91,95.79,95.88,28506.0,91.7161,91.8119,91.697,91.7832,28506.0
2023-09-12 11:55:00,95.88,95.92,95.85,95.9,38336.0,91.7832,91.8214,91.7544,91.8023,38336.0
2023-09-12 12:00:00,95.91,95.96,95.85,95.88,29948.0,91.8119,91.8597,91.7544,91.7832,29948.0
2023-09-12 12:05:00,95.88,95.88,95.79,95.87,15823.0,91.7832,91.7832,91.697,91.7736,15823.0
2023-09-12 12:10:00,95.87,95.92,95.85,95.88,25009.0,91.7736,91.8214,91.7544,91.7832,25009.0
2023-09-12 12:15:00,95.87,95.9,95.85,95.87,14565.0,91.7736,91.8023,91.7544,91.7736,14565.0
2023-09-12 12:20:00,95.87,95.89,95.84,95.87,13269.0,91.7736,91.7927,91.7449,91.7736,13269.0
2023-09-12 12:25:00,95.87,95.9,95.83,95.88,19719.0,91.7736,91.8023,91.7353,91.7832,19719.0
2023-09-12 12:30:00,95.87,95.87,95.82,95.83,20842.0,91.7736,91.7736,91.7257,91.7353,20842.0
2023-09-12 12:35:00,95.83,95.88,95.83,95.87,14668.0,91.7353,91.7832,91.7353,91.7736,14668.0
2023-09-12 12:40:00,95.86,95.89,95.84,95.88,24121.0,91.764,91.7927,91.7449,91.7832,24121.0
2023-09-12 12:45:00,95.88,95.9,95.78,95.83,33884.0,91.7832,91.8023,91.6874,91.7353,33884.0
2023-09-12 12:50:00,95.83,95.85,95.78,95.8,40239.0,91.7353,91.7544,91.6874,91.7066,40239.0
2023-09-12 12:55:00,95.8,95.87,95.78,95.87,26993.0,91.7066,91.7736,91.6874,91.7736,26993.0
2023-09-12 13:00:00,95.88,95.95,95.85,95.95,12029.0,91.7832,91.8502,91.7544,91.8502,12029.0
2023-09-12 13:05:00,95.95,95.99,95.93,95.94,40471.0,91.8502,91.8885,91.831,91.8406,40471.0
2023-09-12 13:10:00,95.95,96.07,95.95,96.04,22524.0,91.8502,91.965,91.8502,91.9363,22524.0
2023-09-12 13:15:00,96.04,96.1,96.02,96.07,36263.0,91.9363,91.9938,91.9172,91.965,36263.0
2023-09-12 13:20:00,96.08,96.33,96.07,96.32,60008.0,91.9746,92.2139,91.965,92.2044,60008.0
2023-09-12 13:25:00,96.34,96.35,96.21,96.24,29502.0,92.2235,92.2331,92.0991,92.1278,29502.0
2023-09-12 13:30:00,96.24,96.3,96.24,96.25,23793.0,92.1278,92.1852,92.1278,92.1373,23793.0
2023-09-12 13:35:00,96.25,96.25,96.17,96.19,29912.0,92.1373,92.1373,92.0608,92.0799,29912.0
2023-09-12 13:40:00,96.19,96.24,96.15,96.18,46829.0,92.0799,92.1278,92.0416,92.0703,46829.0
2023-09-12 13:45:00,96.17,96.19,96.15,96.17,16494.0,92.0608,92.0799,92.0416,92.0608,16494.0
2023-09-12 13:50:00,96.17,96.19,96.13,96.17,33510.0,92.0608,92.0799,92.0225,92.0608,33510.0
2023-09-12 13:55:00,96.18,96.19,96.14,96.17,31878.0,92.0703,92.0799,92.032,92.0608,31878.0
2023-09-12 14:00:00,96.16,96.2,96.13,96.15,27656.0,92.0512,92.0895,92.0225,92.0416,27656.0
2023-09-12 14:05:00,96.16,96.19,96.14,96.17,26317.0,92.0512,92.0799,92.032,92.0608,26317.0
2023-09-12 14:10:00,96.18,96.21,96.13,96.14,29159.0,92.0703,92.0991,92.0225,92.032,29159.0
2023-09-12 14:15:00,96.13,96.21,96.13,96.2,27322.0,92.0225,92.0991,92.0225,92.0895,27322.0
2023-09-12 14:20:00,96.2,96.21,96.12,96.14,26356.0,92.0895,92.0991,92.0129,92.032,26356.0
2023-09-12 14:25:00,96.15,96.19,96.12,96.16,23670.0,92.0416,92.0799,92.0129,92.0512,23670.0
2023-09-12 14:30:00,96.15,96.23,96.14,96.15,34351.0,92.0416,92.1182,92.032,92.0416,34351.0
2023-09-12 14:35:00,96.14,96.16,96.08,96.15,48766.0,92.032,92.0512,91.9746,92.0416,48766.0
2023-09-12 14:40:00,96.15,96.17,96.11,96.14,21574.0,92.0416,92.0608,92.0033,92.032,21574.0
2023-09-12 14:45:00,96.14,96.16,96.1,96.12,29074.0,92.032,92.0512,91.9938,92.0129,29074.0
2023-09-12 14:50:00,96.11,96.11,96.0,96.0,32197.0,92.0033,92.0033,91.898,91.898,32197.0
2023-09-12 14:55:00,96.0,96.04,95.98,96.02,28994.0,91.898,91.9363,91.8789,91.9172,28994.0
2023-09-12 15:00:00,96.01,96.02,95.97,95.98,25933.0,91.9076,91.9172,91.8693,91.8789,25933.0
2023-09-12 15:05:00,95.98,96.08,95.98,96.02,39487.0,91.8789,91.9746,91.8789,91.9172,39487.0
2023-09-12 15:10:00,96.02,96.1,96.01,96.1,35872.0,91.9172,91.9938,91.9076,91.9938,35872.0
2023-09-12 15:15:00,96.1,96.12,96.04,96.12,34900.0,91.9938,92.0129,91.9363,92.0129,34900.0
2023-09-12 15:20:00,96.12,96.21,96.09,96.2,31680.0,92.0129,92.0991,91.9842,92.0895,31680.0
2023-09-12 15:25:00,96.2,96.37,96.19,96.37,47936.0,92.0895,92.2522,92.0799,92.2522,47936.0
2023-09-12 15:30:00,96.38,96.48,96.35,96.42,64168.0,92.2618,92.3575,92.2331,92.3001,64168.0
2023-09-12 15:35:00,96.42,96.51,96.36,96.41,56279.0,92.3001,92.3862,92.2426,92.2905,56279.0
2023-09-12 15:40:00,96.41,96.44,96.35,96.36,49036.0,92.2905,92.3192,92.2331,92.2426,49036.0
2023-09-12 15:45:00,96.36,96.36,96.21,96.25,59283.0,92.2426,92.2426,92.0991,92.1373,59283.0
2023-09-12 15:50:00,96.25,96.37,96.24,96.37,104475.0,92.1373,92.2522,92.1278,92.2522,104475.0
2023-09-12 15:55:00,96.34,96.38,96.2,96.23,303182.0,92.2235,92.2618,92.0895,92.1182,303182.0
2023-09-13 09:30:00,96.2,96.69,96.06,96.63,81795.0,92.0895,92.5585,91.9555,92.5011,81795.0
2023-09-13 09:35:00,96.63,96.65,96.42,96.51,23906.0,92.5011,92.5203,92.3001,92.3862,23906.0
2023-09-13 09:40:00,96.46,96.51,96.35,96.49,28485.0,92.3384,92.3862,92.2331,92.3671,28485.0
2023-09-13 09:45:00,96.5,96.59,96.45,96.52,18273.0,92.3767,92.4628,92.3288,92.3958,18273.0
2023-09-13 09:50:00,96.54,96.57,96.42,96.45,41378.0,92.415,92.4437,92.3001,92.3288,41378.0
2023-09-13 09:55:00,96.47,96.53,96.35,96.5,24312.0,92.3479,92.4054,92.2331,92.3767,24312.0
2023-09-13 10:00:00,96.51,96.51,96.36,96.37,23812.0,92.3862,92.3862,92.2426,92.2522,23812.0
2023-09-13 10:05:00,96.36,96.36,96.15,96.15,16350.0,92.2426,92.2426,92.0416,92.0416,16350.0
2023-09-13 10:10:00,96.15,96.17,96.04,96.11,23231.0,92.0416,92.0608,91.9363,92.0033,23231.0
2023-09-13 10:15:00,96.13,96.17,96.08,96.1,27631.0,92.0225,92.0608,91.9746,91.9938,27631.0
2023-09-13 10:20:00,96.11,96.32,96.05,96.28,19768.0,92.0033,92.2044,91.9459,92.1661,19768.0
2023-09-13 10:25:00,96.29,96.39,96.24,96.33,16446.0,92.1756,92.2714,92.1278,92.2139,16446.0
2023-09-13 10:30:00,96.34,96.45,96.33,96.45,19074.0,92.2235,92.3288,92.2139,92.3288,19074.0
2023-09-13 10:35:00,96.46,96.59,96.41,96.57,35699.0,92.3384,92.4628,92.2905,92.4437,35699.0
2023-09-13 10:40:00,96.58,96.7,96.57,96.68,35495.0,92.4532,92.5681,92.4437,92.549,35495.0
2023-09-13 10:45:00,96.68,96.69,96.59,96.59,26676.0,92.549,92.5585,92.4628,92.4628,26676.0
2023-09-13 10:50:00,96.58,96.74,96.56,96.73,37076.0,92.4532,92.6064,92.4341,92.5968,37076.0
2023-09-13 10:55:00,96.73,96.87,96.7,96.84,46755.0,92.5968,92.7309,92.5681,92.7021,46755.0
2023-09-13 11:00:00,96.84,97.08,96.84,97.07,86779.0,92.7021,92.9319,92.7021,92.9223,86779.0
2023-09-13 11:05:00,97.07,97.25,97.03,97.24,86636.0,92.9223,93.0946,92.884,93.085,86636.0
2023-09-13 11:10:00,97.23,97.3,97.12,97.16,65301.0,93.0755,93.1425,92.9702,93.0085,65301.0
2023-09-13 11:15:00,97.16,97.17,96.92,97.02,58203.0,93.0085,93.018,92.7787,92.8744,58203.0
2023-09-13 11:20:00,97.01,97.06,96.93,97.04,38572.0,92.8649,92.9127,92.7883,92.8936,38572.0
2023-09-13 11:25:00,97.04,97.08,96.99,97.03,24461.0,92.8936,92.9319,92.8457,92.884,24461.0
2023-09-13 11:30:00,97.03,97.06,96.94,96.96,23282.0,92.884,92.9127,92.7979,92.817,23282.0
2023-09-13 11:35:00,96.95,96.96,96.87,96.89,27664.0,92.8074,92.817,92.7309,92.75,27664.0
2023-09-13 11:40:00,96.89,96.98,96.88,96.95,19284.0,92.75,92.8362,92.7404,92.8074,19284.0
2023-09-13 11:45:00,96.96,97.07,96.96,97.03,31725.0,92.817,92.9223,92.817,92.884,31725.0
2023-09-13 11:50:00,97.03,97.03,96.87,96.91,23921.0,92.884,92.884,92.7309,92.7691,23921.0
2023-09-13 11:55:00,96.93,96.98,96.91,96.96,9990.0,92.7883,92.8362,92.7691,92.817,9990.0
2023-09-13 12:00:00,96.98,96.99,96.92,96.98,12425.0,92.8362,92.8457,92.7787,92.8362,12425.0
2023-09-13 12:05:00,96.96,96.98,96.94,96.96,16883.0,92.817,92.8362,92.7979,92.817,16883.0
2023-09-13 12:10:00,96.95,96.95,96.82,96.82,41437.0,92.8074,92.8074,92.683,92.683,41437.0
2023-09-13 12:15:00,96.82,97.03,96.8,97.03,23133.0,92.683,92.884,92.6638,92.884,23133.0
2023-09-13 12:20:00,97.04,97.14,97.03,97.08,30452.0,92.8936,92.9893,92.884,92.9319,30452.0
2023-09-13 12:25:00,97.07,97.17,97.07,97.17,23406.0,92.9223,93.018,92.9223,93.018,23406.0
2023-09-13 12:30:00,97.17,97.3,97.1,97.19,42819.0,93.018,93.1425,92.951,93.0372,42819.0
2023-09-13 12:35:00,97.22,97.22,96.99,97.02,29342.0,93.0659,93.0659,92.8457,92.8744,29342.0
2023-09-13 12:40:00,97.01,97.01,96.88,96.91,28201.0,92.8649,92.8649,92.7404,92.7691,28201.0
2023-09-13 12:45:00,96.89,96.95,96.84,96.95,23347.0,92.75,92.8074,92.7021,92.8074,23347.0
2023-09-13 12:50:00,96.95,96.96,96.9,96.94,30353.0,92.8074,92.817,92.7596,92.7979,30353.0
2023-09-13 12:55:00,96.95,96.99,96.94,96.96,29929.0,92.8074,92.8457,92.7979,92.817,29929.0
2023-09-13 13:00:00,96.96,97.02,96.88,96.88,25216.0,92.817,92.8744,92.7404,92.7404,25216.0
2023-09-13 13:05:00,96.88,97.01,96.88,96.97,12670.0,92.7404,92.8649,92.7404,92.8266,12670.0
2023-09-13 13:10:00,96.97,96.99,96.87,96.88,13655.0,92.8266,92.8457,92.7309,92.7404,13655.0
2023-09-13 13:15:00,96.9,96.98,96.9,96.92,23611.0,92.7596,92.8362,92.7596,92.7787,23611.0
2023-09-13 13:20:00,96.92,97.11,96.92,97.11,13721.0,92.7787,92.9606,92.7787,92.9606,13721.0
2023-09-13 13:25:00,97.11,97.12,97.04,97.1,21490.0,92.9606,92.9702,92.8936,92.951,21490.0
2023-09-13 13:30:00,97.11,97.27,97.09,97.27,17823.0,92.9606,93.1138,92.9415,93.1138,17823.0
2023-09-13 13:35:00,97.25,97.25,97.08,97.08,20931.0,93.0946,93.0946,92.9319,92.9319,20931.0
2023-09-13 13:40:00,97.08,97.17,97.07,97.16,13853.0,92.9319,93.018,92.9223,93.0085,13853.0
2023-09-13 13:45:00,97.19,97.19,97.08,97.09,17470.0,93.0372,93.0372,92.9319,92.9415,17470.0
2023-09-13 13:50:00,97.09,97.12,97.06,97.09,17368.0,92.9415,92.9702,92.9127,92.9415,17368.0
2023-09-13 13:55:00,97.08,97.09,97.0,97.04,49734.0,92.9319,92.9415,92.8553,92.8936,49734.0
2023-09-13 14:00:00,97.03,97.06,96.95,97.0,21459.0,92.884,92.9127,92.8074,92.8553,21459.0
2023-09-13 14:05:00,96.96,97.08,96.93,97.05,18875.0,92.817,92.9319,92.7883,92.9032,18875.0
2023-09-13 14:10:00,97.04,97.06,97.01,97.02,16290.0,92.8936,92.9127,92.8649,92.8744,16290.0
2023-09-13 14:15:00,97.03,97.04,96.99,97.04,21186.0,92.884,92.8936,92.8457,92.8936,21186.0
2023-09-13 14:20:00,97.04,97.17,96.99,97.17,23288.0,92.8936,93.018,92.8457,93.018,23288.0
2023-09-13 14:25:00,97.17,97.29,97.16,97.28,45562.0,93.018,93.1329,93.0085,93.1233,45562.0
2023-09-13 14:30:00,97.27,97.29,97.13,97.17,22898.0,93.1138,93.1329,92.9797,93.018,22898.0
2023-09-13 14:35:00,97.17,97.19,97.12,97.19,30436.0,93.018,93.0372,92.9702,93.0372,30436.0
2023-09-13 14:40:00,97.19,97.26,97.17,97.19,17941.0,93.0372,93.1042,93.018,93.0372,17941.0
2023-09-13 14:45:00,97.19,97.3,97.18,97.18,28540.0,93.0372,93.1425,93.0276,93.0276,28540.0
2023-09-13 14:50:00,97.19,97.2,96.87,96.89,53357.0,93.0372,93.0468,92.7309,92.75,53357.0
2023-09-13 14:55:00,96.85,97.03,96.81,97.0,38128.0,92.7117,92.884,92.6734,92.8553,38128.0
2023-09-13 15:00:00,97.0,97.0,96.84,96.84,23568.0,92.8553,92.8553,92.7021,92.7021,23568.0
2023-09-13 15:05:00,96.81,96.93,96.81,96.84,27726.0,92.6734,92.7883,92.6734,92.7021,27726.0
2023-09-13 15:10:00,96.84,96.88,96.81,96.84,28463.0,92.7021,92.7404,92.6734,92.7021,28463.0
2023-09-13 15:15:00,96.85,97.01,96.83,97.0,50431.0,92.7117,92.8649,92.6926,92.8553,50431.0
2023-09-13 15:20:00,97.0,97.04,96.96,97.02,64162.0,92.8553,92.8936,92.817,92.8744,64162.0
2023-09-13 15:25:00,97.02,97.12,97.01,97.09,52209.0,92.8744,92.9702,92.8649,92.9415,52209.0
2023-09-13 15:30:00,97.09,97.17,97.0,97.06,65066.0,92.9415,93.018,92.8553,92.9127,65066.0
2023-09-13 15:35:00,97.07,97.17,97.06,97.13,58299.0,92.9223,93.018,92.9127,92.9797,58299.0
2023-09-13 15:40:00,97.14,97.21,96.99,97.04,115023.0,92.9893,93.0563,92.8457,92.8936,115023.0
2023-09-13 15:45:00,97.03,97.03,96.94,96.95,55117.0,92.884,92.884,92.7979,92.8074,55117.0
2023-09-13 15:50:00,96.93,96.99,96.78,96.79,113871.0,92.7883,92.8457,92.6447,92.6543,113871.0
2023-09-13 15:55:00,96.79,96.96,96.78,96.93,296758.0,92.6543,92.817,92.6447,92.7883,296758.0
2023-09-14 09:30:00,96.83,97.09,96.62,97.01,123746.0,92.6926,92.9415,92.4915,92.8649,123746.0
2023-09-14 09:35:00,97.02,97.1,96.85,97.0,40965.0,92.8744,92.951,92.7117,92.8553,40965.0
2023-09-14 09:40:00,96.98,97.05,96.84,96.92,53612.0,92.8362,92.9032,92.7021,92.7787,53612.0
2023-09-14 09:45:00,96.94,96.99,96.67,96.77,69801.0,92.7979,92.8457,92.5394,92.6351,69801.0
2023-09-14 09:50:00,96.78,96.87,96.63,96.7,32218.0,92.6447,92.7309,92.5011,92.5681,32218.0
2023-09-14 09:55:00,96.68,96.68,96.52,96.55,42046.0,92.549,92.549,92.3958,92.4245,42046.0
2023-09-14 10:00:00,96.55,96.58,96.37,96.46,46600.0,92.4245,92.4532,92.2522,92.3384,46600.0
2023-09-14 10:05:00,96.45,96.45,96.35,96.42,33010.0,92.3288,92.3288,92.2331,92.3001,33010.0
2023-09-14 10:10:00,96.44,96.49,96.37,96.47,34974.0,92.3192,92.3671,92.2522,92.3479,34974.0
2023-09-14 10:15:00,96.46,96.48,96.3,96.31,48186.0,92.3384,92.3575,92.1852,92.1948,48186.0
2023-09-14 10:20:00,96.3,96.4,96.25,96.35,49907.0,92.1852,92.2809,92.1373,92.2331,49907.0
2023-09-14 10:25:00,96.36,96.5,96.29,96.49,23305.0,92.2426,92.3767,92.1756,92.3671,23305.0
2023-09-14 10:30:00,96.5,96.73,96.5,96.71,44404.0,92.3767,92.5968,92.3767,92.5777,44404.0
2023-09-14 10:35:00,96.73,96.74,96.65,96.7,39521.0,92.5968,92.6064,92.5203,92.5681,39521.0
2023-09-14 10:40:00,96.7,96.85,96.69,96.85,51159.0,92.5681,92.7117,92.5585,92.7117,51159.0
2023-09-14 10:45:00,96.86,96.99,96.85,96.95,32416.0,92.7213,92.8457,92.7117,92.8074,32416.0
2023-09-14 10:50:00,96.97,97.03,96.93,96.96,25270.0,92.8266,92.884,92.7883,92.817,25270.0
2023-09-14 10:55:00,96.97,97.06,96.93,96.95,28115.0,92.8266,92.9127,92.7883,92.8074,28115.0
2023-09-14 11:00:00,96.97,97.13,96.95,97.01,47459.0,92.8266,92.9797,92.8074,92.8649,47459.0
2023-09-14 11:05:00,97.01,97.09,96.99,97.06,34488.0,92.8649,92.9415,92.8457,92.9127,34488.0
2023-09-14 11:10:00,97.07,97.22,97.06,97.14,56261.0,92.9223,93.0659,92.9127,92.9893,56261.0
2023-09-14 11:15:00,97.16,97.24,97.14,97.23,38259.0,93.0085,93.085,92.9893,93.0755,38259.0
2023-09-14 11:20:00,97.23,97.27,97.18,97.18,36375.0,93.0755,93.1138,93.0276,93.0276,36375.0
2023-09-14 11:25:00,97.17,97.18,97.05,97.14,48746.0,93.018,93.0276,92.9032,92.9893,48746.0
2023-09-14 11:30:00,97.15,97.18,97.12,97.13,31127.0,92.9989,93.0276,92.9702,92.9797,31127.0
2023-09-14 11:35:00,97.13,97.28,97.12,97.19,70562.0,92.9797,93.1233,92.9702,93.0372,70562.0
2023-09-14 11:40:00,97.2,97.2,97.09,97.18,53270.0,93.0468,93.0468,92.9415,93.0276,53270.0
2023-09-14 11:45:00,97.19,97.24,97.15,97.24,19598.0,93.0372,93.085,92.9989,93.085,19598.0
2023-09-14 11:50:00,97.25,97.4,97.25,97.35,44475.0,93.0946,93.2382,93.0946,93.1903,44475.0
2023-09-14 11:55:00,97.34,97.42,97.32,97.4,27281.0,93.1808,93.2573,93.1616,93.2382,27281.0
2023-09-14 12:00:00,97.4,97.47,97.38,97.39,22144.0,93.2382,93.3052,93.2191,93.2286,22144.0
2023-09-14 12:05:00,97.39,97.45,97.31,97.4,56406.0,93.2286,93.2861,93.152,93.2382,56406.0
2023-09-14 12:10:00,97.41,97.42,97.27,97.32,38982.0,93.2478,93.2573,93.1138,93.1616,38982.0
2023-09-14 12:15:00,97.32,97.45,97.29,97.44,21849.0,93.1616,93.2861,93.1329,93.2765,21849.0
2023-09-14 12:20:00,97.45,97.45,97.38,97.38,26115.0,93.2861,93.2861,93.2191,93.2191,26115.0
2023-09-14 12:25:00,97.37,97.45,97.33,97.43,17271.0,93.2095,93.2861,93.1712,93.2669,17271.0
2023-09-14 12:30:00,97.44,97.55,97.44,97.53,19370.0,93.2765,93.3818,93.2765,93.3626,19370.0
2023-09-14 12:35:00,97.53,97.56,97.45,97.52,22958.0,93.3626,93.3914,93.2861,93.3531,22958.0
2023-09-14 12:40:00,97.53,97.56,97.49,97.55,25249.0,93.3626,93.3914,93.3244,93.3818,25249.0
2023-09-14 12:45:00,97.56,97.56,97.5,97.55,10871.0,93.3914,93.3914,93.3339,93.3818,10871.0
2023-09-14 12:50:00,97.55,97.7,97.54,97.69,24282.0,93.3818,93.5254,93.3722,93.5158,24282.0
2023-09-14 12:55:00,97.7,97.76,97.7,97.7,36699.0,93.5254,93.5828,93.5254,93.5254,36699.0
2023-09-14 13:00:00,97.7,97.74,97.64,97.74,18304.0,93.5254,93.5637,93.4679,93.5637,18304.0
2023-09-14 13:05:00,97.73,97.74,97.65,97.69,13092.0,93.5541,93.5637,93.4775,93.5158,13092.0
2023-09-14 13:10:00,97.7,97.72,97.63,97.64,13678.0,93.5254,93.5445,93.4584,93.4679,13678.0
2023-09-14 13:15:00,97.65,97.7,97.61,97.68,31430.0,93.4775,93.5254,93.4392,93.5062,31430.0
2023-09-14 13:20:00,97.7,97.72,97.63,97.7,16199.0,93.5254,93.5445,93.4584,93.5254,16199.0
2023-09-14 13:25:00,97.7,97.74,97.66,97.71,13581.0,93.5254,93.5637,93.4871,93.535,13581.0
2023-09-14 13:30:00,97.72,97.78,97.69,97.71,32083.0,93.5445,93.602,93.5158,93.535,32083.0
2023-09-14 13:35:00,97.7,97.75,97.66,97.67,27220.0,93.5254,93.5732,93.4871,93.4967,27220.0
2023-09-14 13:40:00,97.66,97.66,97.59,97.59,14729.0,93.4871,93.4871,93.4201,93.4201,14729.0
2023-09-14 13:45:00,97.59,97.6,97.45,97.48,31821.0,93.4201,93.4297,93.2861,93.3148,31821.0
2023-09-14 13:50:00,97.49,97.57,97.48,97.54,33635.0,93.3244,93.4009,93.3148,93.3722,33635.0
2023-09-14 13:55:00,97.55,97.55,97.47,97.52,34982.0,93.3818,93.3818,93.3052,93.3531,34982.0
2023-09-14 14:00:00,97.53,97.55,97.39,97.42,49797.0,93.3626,93.3818,93.2286,93.2573,49797.0
2023-09-14 14:05:00,97.42,97.47,97.38,97.42,60122.0,93.2573,93.3052,93.2191,93.2573,60122.0
2023-09-14 14:10:00,97.44,97.46,97.38,97.44,18620.0,93.2765,93.2956,93.2191,93.2765,18620.0
2023-09-14 14:15:00,97.45,97.46,97.39,97.4,34140.0,93.2861,93.2956,93.2286,93.2382,34140.0
2023-09-14 14:20:00,97.4,97.48,97.4,97.45,39241.0,93.2382,93.3148,93.2382,93.2861,39241.0
2023-09-14 14:25:00,97.45,97.57,97.45,97.57,61866.0,93.2861,93.4009,93.2861,93.4009,61866.0
2023-09-14 14:30:00,97.57,97.59,97.53,97.59,54584.0,93.4009,93.4201,93.3626,93.4201,54584.0
2023-09-14 14:35:00,97.59,97.59,97.44,97.45,37913.0,93.4201,93.4201,93.2765,93.2861,37913.0
2023-09-14 14:40:00,97.44,97.51,97.38,97.46,23822.0,93.2765,93.3435,93.2191,93.2956,23822.0
2023-09-14 14:45:00,97.46,97.46,97.35,97.41,31420.0,93.2956,93.2956,93.1903,93.2478,31420.0
2023-09-14 14:50:00,97.39,97.4,97.32,97.34,25724.0,93.2286,93.2382,93.1616,93.1808,25724.0
2023-09-14 14:55:00,97.34,97.42,97.32,97.38,29242.0,93.1808,93.2573,93.1616,93.2191,29242.0
2023-09-14 15:00:00,97.39,97.45,97.37,97.41,34450.0,93.2286,93.2861,93.2095,93.2478,34450.0
2023-09-14 15:05:00,97.41,97.45,97.38,97.4,34641.0,93.2478,93.2861,93.2191,93.2382,34641.0
2023-09-14 15:10:00,97.4,97.47,97.38,97.45,52515.0,93.2382,93.3052,93.2191,93.2861,52515.0
2023-09-14 15:15:00,97.46,97.52,97.44,97.49,35312.0,93.2956,93.3531,93.2765,93.3244,35312.0
2023-09-14 15:20:00,97.48,97.49,97.44,97.44,38134.0,93.3148,93.3244,93.2765,93.2765,38134.0
2023-09-14 15:25:00,97.44,97.5,97.4,97.44,87422.0,93.2765,93.3339,93.2382,93.2765,87422.0
2023-09-14 15:30:00,97.43,97.43,97.38,97.4,44555.0,93.2669,93.2669,93.2191,93.2382,44555.0
2023-09-14 15:35:00,97.39,97.4,97.31,97.32,42867.0,93.2286,93.2382,93.152,93.1616,42867.0
2023-09-14 15:40:00,97.32,97.44,97.31,97.44,58680.0,93.1616,93.2765,93.152,93.2765,58680.0
2023-09-14 15:45:00,97.44,97.45,97.33,97.37,84178.0,93.2765,93.2861,93.1712,93.2095,84178.0
2023-09-14 15:50:00,97.37,97.38,97.15,97.16,199449.0,93.2095,93.2191,92.9989,93.0085,199449.0
2023-09-14 15:55:00,97.15,97.17,97.04,97.14,496792.0,92.9989,93.018,92.8936,92.9893,496792.0
2023-09-15 09:30:00,97.09,97.39,96.89,97.03,1544837.0,92.9415,93.2286,92.75,92.884,1544837.0
2023-09-15 09:35:00,97.04,97.04,96.71,96.8,52924.0,92.8936,92.8936,92.5777,92.6638,52924.0
2023-09-15 09:40:00,96.79,96.83,96.56,96.69,44601.0,92.6543,92.6926,92.4341,92.5585,44601.0
2023-09-15 09:45:00,96.7,96.72,96.5,96.69,43896.0,92.5681,92.5873,92.3767,92.5585,43896.0
2023-09-15 09:50:00,96.7,96.79,96.56,96.74,57111.0,92.5681,92.6543,92.4341,92.6064,57111.0
2023-09-15 09:55:00,96.74,96.82,96.64,96.78,40009.0,92.6064,92.683,92.5107,92.6447,40009.0
2023-09-15 10:00:00,96.78,97.09,96.76,97.05,42591.0,92.6447,92.9415,92.6256,92.9032,42591.0
2023-09-15 10:05:00,97.07,97.14,96.8,96.87,51838.0,92.9223,92.9893,92.6638,92.7309,51838.0
2023-09-15 10:10:00,96.83,97.0,96.81,96.9,24389.0,92.6926,92.8553,92.6734,92.7596,24389.0
2023-09-15 10:15:00,96.89,97.14,96.85,97.14,23349.0,92.75,92.9893,92.7117,92.9893,23349.0
2023-09-15 10:20:00,97.12,97.13,97.0,97.07,23243.0,92.9702,92.9797,92.8553,92.9223,23243.0
2023-09-15 10:25:00,97.03,97.22,97.02,97.2,21616.0,92.884,93.0659,92.8744,93.0468,21616.0
2023-09-15 10:30:00,97.2,97.41,97.17,97.38,28562.0,93.0468,93.2478,93.018,93.2191,28562.0
2023-09-15 10:35:00,97.37,97.41,97.3,97.4,21735.0,93.2095,93.2478,93.1425,93.2382,21735.0
2023-09-15 10:40:00,97.41,97.47,97.25,97.26,37718.0,93.2478,93.3052,93.0946,93.1042,37718.0
2023-09-15 10:45:00,97.27,97.39,97.22,97.39,27599.0,93.1138,93.2286,93.0659,93.2286,27599.0
2023-09-15 10:50:00,97.37,97.39,97.18,97.23,42014.0,93.2095,93.2286,93.0276,93.0755,42014.0
2023-09-15 10:55:00,97.22,97.24,97.07,97.07,29432.0,93.0659,93.085,92.9223,92.9223,29432.0
2023-09-15 11:00:00,97.06,97.08,96.93,96.93,24366.0,92.9127,92.9319,92.7883,92.7883,24366.0
2023-09-15 11:05:00,96.93,96.93,96.85,96.91,21588.0,92.7883,92.7883,92.7117,92.7691,21588.0
2023-09-15 11:10:00,96.89,96.91,96.82,96.86,26826.0,92.75,92.7691,92.683,92.7213,26826.0
2023-09-15 11:15:00,96.86,96.95,96.8,96.86,28204.0,92.7213,92.8074,92.6638,92.7213,28204.0
2023-09-15 11:20:00,96.84,96.89,96.8,96.85,29690.0,92.7021,92.75,92.6638,92.7117,29690.0
2023-09-15 11:25:00,96.85,96.94,96.85,96.94,16776.0,92.7117,92.7979,92.7117,92.7979,16776.0
2023-09-15 11:30:00,96.92,96.97,96.78,96.81,30452.0,92.7787,92.8266,92.6447,92.6734,30452.0
2023-09-15 11:35:00,96.81,96.83,96.72,96.75,18540.0,92.6734,92.6926,92.5873,92.616,18540.0
2023-09-15 11:40:00,96.73,96.8,96.63,96.77,30463.0,92.5968,92.6638,92.5011,92.6351,30463.0
2023-09-15 11:45:00,96.77,96.84,96.75,96.8,12475.0,92.6351,92.7021,92.616,92.6638,12475.0
2023-09-15 11:50:00,96.79,96.83,96.65,96.76,34785.0,92.6543,92.6926,92.5203,92.6256,34785.0
2023-09-15 11:55:00,96.75,96.81,96.65,96.76,36798.0,92.616,92.6734,92.5203,92.6256,36798.0
2023-09-15 12:00:00,96.76,96.84,96.74,96.81,23755.0,92.6256,92.7021,92.6064,92.6734,23755.0
2023-09-15 12:05:00,96.83,96.83,96.73,96.73,12476.0,92.6926,92.6926,92.5968,92.5968,12476.0
2023-09-15 12:10:00,96.75,96.77,96.68,96.75,27655.0,92.616,92.6351,92.549,92.616,27655.0
2023-09-15 12:15:00,96.74,96.8,96.72,96.77,16869.0,92.6064,92.6638,92.5873,92.6351,16869.0
2023-09-15 12:20:00,96.79,96.79,96.63,96.66,22652.0,92.6543,92.6543,92.5011,92.5298,22652.0
2023-09-15 12:25:00,96.66,96.67,96.54,96.64,58025.0,92.5298,92.5394,92.415,92.5107,58025.0
2023-09-15 12:30:00,96.68,96.71,96.59,96.67,55668.0,92.549,92.5777,92.4628,92.5394,55668.0
2023-09-15 12:35:00,96.68,96.74,96.65,96.69,43482.0,92.549,92.6064,92.5203,92.5585,43482.0
2023-09-15 12:40:00,96.69,96.69,96.63,96.67,12457.0,92.5585,92.5585,92.5011,92.5394,12457.0
2023-09-15 12:45:00,96.67,96.69,96.6,96.68,31669.0,92.5394,92.5585,92.4724,92.549,31669.0
2023-09-15 12:50:00,96.68,96.68,96.54,96.56,51463.0,92.549,92.549,92.415,92.4341,51463.0
2023-09-15 12:55:00,96.55,96.62,96.53,96.54,16033.0,92.4245,92.4915,92.4054,92.415,16033.0
2023-09-15 13:00:00,96.53,96.56,96.46,96.47,17550.0,92.4054,92.4341,92.3384,92.3479,17550.0
2023-09-15 13:05:00,96.46,96.46,96.37,96.41,33480.0,92.3384,92.3384,92.2522,92.2905,33480.0
2023-09-15 13:10:00,96.4,96.41,96.21,96.25,25571.0,92.2809,92.2905,92.0991,92.1373,25571.0
2023-09-15 13:15:00,96.25,96.28,96.2,96.2,21318.0,92.1373,92.1661,92.0895,92.0895,21318.0
2023-09-15 13:20:00,96.2,96.23,96.09,96.18,28941.0,92.0895,92.1182,91.9842,92.0703,28941.0
2023-09-15 13:25:00,96.19,96.24,96.15,96.22,16123.0,92.0799,92.1278,92.0416,92.1086,16123.0
2023-09-15 13:30:00,96.21,96.23,96.05,96.09,49846.0,92.0991,92.1182,91.9459,91.9842,49846.0
2023-09-15 13:35:00,96.09,96.16,96.06,96.09,18204.0,91.9842,92.0512,91.9555,91.9842,18204.0
2023-09-15 13:40:00,96.09,96.36,96.08,96.34,26507.0,91.9842,92.2426,91.9746,92.2235,26507.0
2023-09-15 13:45:00,96.34,96.44,96.32,96.42,16529.0,92.2235,92.3192,92.2044,92.3001,16529.0
2023-09-15 13:50:00,96.41,96.53,96.39,96.44,21548.0,92.2905,92.4054,92.2714,92.3192,21548.0
2023-09-15 13:55:00,96.45,96.45,96.35,96.4,14333.0,92.3288,92.3288,92.2331,92.2809,14333.0
2023-09-15 14:00:00,96.4,96.44,96.35,96.41,23532.0,92.2809,92.3192,92.2331,92.2905,23532.0
2023-09-15 14:05:00,96.41,96.41,96.3,96.32,24286.0,92.2905,92.2905,92.1852,92.2044,24286.0
2023-09-15 14:10:00,96.3,96.4,96.28,96.39,17762.0,92.1852,92.2809,92.1661,92.2714,17762.0
2023-09-15 14:15:00,96.38,96.45,96.38,96.43,16966.0,92.2618,92.3288,92.2618,92.3097,16966.0
2023-09-15 14:20:00,96.43,96.46,96.4,96.44,21922.0,92.3097,92.3384,92.2809,92.3192,21922.0
2023-09-15 14:25:00,96.44,96.48,96.36,96.39,17207.0,92.3192,92.3575,92.2426,92.2714,17207.0
2023-09-15 14:30:00,96.38,96.39,96.35,96.39,19905.0,92.2618,92.2714,92.2331,92.2714,19905.0
2023-09-15 14:35:00,96.41,96.53,96.37,96.49,37232.0,92.2905,92.4054,92.2522,92.3671,37232.0
2023-09-15 14:40:00,96.49,96.5,96.41,96.48,17360.0,92.3671,92.3767,92.2905,92.3575,17360.0
2023-09-15 14:45:00,96.48,96.54,96.44,96.54,21327.0,92.3575,92.415,92.3192,92.415,21327.0
2023-09-15 14:50:00,96.51,96.54,96.42,96.49,26007.0,92.3862,92.415,92.3001,92.3671,26007.0
2023-09-15 14:55:00,96.49,96.55,96.48,96.53,22005.0,92.3671,92.4245,92.3575,92.4054,22005.0
2023-09-15 15:00:00,96.52,96.53,96.48,96.52,20971.0,92.3958,92.4054,92.3575,92.3958,20971.0
2023-09-15 15:05:00,96.51,96.53,96.42,96.52,26633.0,92.3862,92.4054,92.3001,92.3958,26633.0
2023-09-15 15:10:00,96.52,96.54,96.47,96.51,27157.0,92.3958,92.415,92.3479,92.3862,27157.0
2023-09-15 15:15:00,96.49,96.57,96.48,96.53,23827.0,92.3671,92.4437,92.3575,92.4054,23827.0
2023-09-15 15:20:00,96.53,96.58,96.51,96.52,26389.0,92.4054,92.4532,92.3862,92.3958,26389.0
2023-09-15 15:25:00,96.52,96.59,96.5,96.53,26860.0,92.3958,92.4628,92.3767,92.4054,26860.0
2023-09-15 15:30:00,96.55,96.62,96.46,96.47,46839.0,92.4245,92.4915,92.3384,92.3479,46839.0
2023-09-15 15:35:00,96.47,96.47,96.34,96.36,29448.0,92.3479,92.3479,92.2235,92.2426,29448.0
2023-09-15 15:40:00,96.35,96.41,96.32,96.4,71086.0,92.2331,92.2905,92.2044,92.2809,71086.0
2023-09-15 15:45:00,96.4,96.5,96.4,96.44,76177.0,92.2809,92.3767,92.2809,92.3192,76177.0
2023-09-15 15:50:00,96.45,96.48,96.24,96.29,188026.0,92.3288,92.3575,92.1278,92.1756,188026.0
2023-09-15 15:55:00,96.29,96.32,96.19,96.22,422620.0,92.1756,92.2044,92.0799,92.1086,422620.0
2023-09-18 09:30:00,96.3,96.38,96.09,96.29,84373.0,92.1852,92.2618,91.9842,92.1756,84373.0
2023-09-18 09:35:00,96.35,96.73,96.3,96.73,61481.0,92.2331,92.5968,92.1852,92.5968,61481.0
2023-09-18 09:40:00,96.75,96.88,96.61,96.63,40282.0,92.616,92.7404,92.482,92.5011,40282.0
2023-09-18 09:45:00,96.63,96.74,96.51,96.69,35814.0,92.5011,92.6064,92.3862,92.5585,35814.0
2023-09-18 09:50:00,96.67,96.67,96.49,96.56,21573.0,92.5394,92.5394,92.3671,92.4341,21573.0
2023-09-18 09:55:00,96.58,96.59,96.46,96.58,28008.0,92.4532,92.4628,92.3384,92.4532,28008.0
2023-09-18 10:00:00,96.55,96.65,96.47,96.57,32208.0,92.4245,92.5203,92.3479,92.4437,32208.0
2023-09-18 10:05:00,96.58,96.7,96.53,96.68,35472.0,92.4532,92.5681,92.4054,92.549,35472.0
2023-09-18 10:10:00,96.68,96.72,96.59,96.59,32558.0,92.549,92.5873,92.4628,92.4628,32558.0
2023-09-18 10:15:00,96.63,96.76,96.63,96.66,19777.0,92.5011,92.6256,92.5011,92.5298,19777.0
2023-09-18 10:20:00,96.66,96.7,96.52,96.54,42879.0,92.5298,92.5681,92.3958,92.415,42879.0
2023-09-18 10:25:00,96.54,96.65,96.37,96.39,38688.0,92.415,92.5203,92.2522,92.2714,38688.0
2023-09-18 10:30:00,96.38,96.42,96.36,96.4,36683.0,92.2618,92.3001,92.2426,92.2809,36683.0
2023-09-18 10:35:00,96.4,96.49,96.21,96.26,35786.0,92.2809,92.3671,92.0991,92.1469,35786.0
2023-09-18 10:40:00,96.27,96.3,96.2,96.24,61701.0,92.1565,92.1852,92.0895,92.1278,61701.0
2023-09-18 10:45:00,96.24,96.31,96.21,96.22,28431.0,92.1278,92.1948,92.0991,92.1086,28431.0
2023-09-18 10:50:00,96.22,96.25,96.18,96.2,20854.0,92.1086,92.1373,92.0703,92.0895,20854.0
2023-09-18 10:55:00,96.2,96.32,96.15,96.23,21535.0,92.0895,92.2044,92.0416,92.1182,21535.0
2023-09-18 11:00:00,96.23,96.4,96.2,96.36,28607.0,92.1182,92.2809,92.0895,92.2426,28607.0
2023-09-18 11:05:00,96.36,96.4,96.32,96.37,19347.0,92.2426,92.2809,92.2044,92.2522,19347.0
2023-09-18 11:10:00,96.36,96.42,96.31,96.36,14906.0,92.2426,92.3001,92.1948,92.2426,14906.0
2023-09-18 11:15:00,96.37,96.37,96.26,96.33,25668.0,92.2522,92.2522,92.1469,92.2139,25668.0
2023-09-18 11:20:00,96.33,96.37,96.18,96.2,30203.0,92.2139,92.2522,92.0703,92.0895,30203.0
2023-09-18 11:25:00,96.19,96.23,96.08,96.22,50808.0,92.0799,92.1182,91.9746,92.1086,50808.0
2023-09-18 11:30:00,96.22,96.45,96.21,96.43,28204.0,92.1086,92.3288,92.0991,92.3097,28204.0
2023-09-18 11:35:00,96.45,96.57,96.44,96.51,24658.0,92.3288,92.4437,92.3192,92.3862,24658.0
2023-09-18 11:40:00,96.51,96.64,96.5,96.62,20785.0,92.3862,92.5107,92.3767,92.4915,20785.0
2023-09-18 11:45:00,96.62,96.66,96.59,96.63,31180.0,92.4915,92.5298,92.4628,92.5011,31180.0
2023-09-18 11:50:00,96.64,96.71,96.63,96.69,27896.0,92.5107,92.5777,92.5011,92.5585,27896.0
2023-09-18 11:55:00,96.69,96.76,96.68,96.73,26393.0,92.5585,92.6256,92.549,92.5968,26393.0
2023-09-18 12:00:00,96.74,96.77,96.62,96.72,24708.0,92.6064,92.6351,92.4915,92.5873,24708.0
2023-09-18 12:05:00,96.72,96.72,96.64,96.68,22815.0,92.5873,92.5873,92.5107,92.549,22815.0
2023-09-18 12:10:00,96.69,96.75,96.66,96.73,19777.0,92.5585,92.616,92.5298,92.5968,19777.0
2023-09-18 12:15:00,96.74,96.77,96.68,96.76,31594.0,92.6064,92.6351,92.549,92.6256,31594.0
2023-09-18 12:20:00,96.77,96.8,96.73,96.76,19778.0,92.6351,92.6638,92.5968,92.6256,19778.0
2023-09-18 12:25:00,96.76,96.76,96.68,96.7,18739.0,92.6256,92.6256,92.549,92.5681,18739.0
2023-09-18 12:30:00,96.7,96.82,96.7,96.81,21270.0,92.5681,92.683,92.5681,92.6734,21270.0
2023-09-18 12:35:00,96.81,96.84,96.76,96.76,16553.0,92.6734,92.7021,92.6256,92.6256,16553.0
2023-09-18 12:40:00,96.77,96.83,96.74,96.75,17737.0,92.6351,92.6926,92.6064,92.616,17737.0
2023-09-18 12:45:00,96.75,96.79,96.71,96.79,21002.0,92.616,92.6543,92.5777,92.6543,21002.0
2023-09-18 12:50:00,96.79,96.79,96.75,96.76,14290.0,92.6543,92.6543,92.616,92.6256,14290.0
2023-09-18 12:55:00,96.75,96.8,96.73,96.78,15410.0,92.616,92.6638,92.5968,92.6447,15410.0
2023-09-18 13:00:00,96.79,96.87,96.79,96.84,22548.0,92.6543,92.7309,92.6543,92.7021,22548.0
2023-09-18 13:05:00,96.85,96.88,96.8,96.88,13893.0,92.7117,92.7404,92.6638,92.7404,13893.0
2023-09-18 13:10:00,96.88,96.88,96.79,96.85,18919.0,92.7404,92.7404,92.6543,92.7117,18919.0
2023-09-18 13:15:00,96.85,96.86,96.79,96.83,20573.0,92.7117,92.7213,92.6543,92.6926,20573.0
2023-09-18 13:20:00,96.83,96.87,96.81,96.86,15072.0,92.6926,92.7309,92.6734,92.7213,15072.0
2023-09-18 13:25:00,96.87,96.93,96.86,96.89,18754.0,92.7309,92.7883,92.7213,92.75,18754.0
2023-09-18 13:30:00,96.89,96.92,96.86,96.9,18816.0,92.75,92.7787,92.7213,92.7596,18816.0
2023-09-18 13:35:00,96.9,96.97,96.84,96.86,21224.0,92.7596,92.8266,92.7021,92.7213,21224.0
2023-09-18 13:40:00,96.85,96.89,96.84,96.86,17107.0,92.7117,92.75,92.7021,92.7213,17107.0
2023-09-18 13:45:00,96.86,96.86,96.8,96.81,14285.0,92.7213,92.7213,92.6638,92.6734,14285.0
2023-09-18 13:50:00,96.8,96.87,96.8,96.84,19997.0,92.6638,92.7309,92.6638,92.7021,19997.0
2023-09-18 13:55:00,96.84,96.84,96.72,96.73,19018.0,92.7021,92.7021,92.5873,92.5968,19018.0
2023-09-18 14:00:00,96.73,96.73,96.64,96.66,20257.0,92.5968,92.5968,92.5107,92.5298,20257.0
2023-09-18 14:05:00,96.65,96.65,96.59,96.6,21768.0,92.5203,92.5203,92.4628,92.4724,21768.0
2023-09-18 14:10:00,96.59,96.63,96.53,96.63,27201.0,92.4628,92.5011,92.4054,92.5011,27201.0
2023-09-18 14:15:00,96.62,96.66,96.59,96.64,20453.0,92.4915,92.5298,92.4628,92.5107,20453.0
2023-09-18 14:20:00,96.66,96.69,96.6,96.62,44980.0,92.5298,92.5585,92.4724,92.4915,44980.0
2023-09-18 14:25:00,96.63,96.66,96.62,96.62,16268.0,92.5011,92.5298,92.4915,92.4915,16268.0
2023-09-18 14:30:00,96.62,96.67,96.6,96.66,18387.0,92.4915,92.5394,92.4724,92.5298,18387.0
2023-09-18 14:35:00,96.66,96.68,96.62,96.68,20705.0,92.5298,92.549,92.4915,92.549,20705.0
2023-09-18 14:40:00,96.67,96.68,96.63,96.67,26152.0,92.5394,92.549,92.5011,92.5394,26152.0
2023-09-18 14:45:00,96.68,96.69,96.65,96.67,18181.0,92.549,92.5585,92.5203,92.5394,18181.0
2023-09-18 14:50:00,96.68,96.69,96.53,96.55,24207.0,92.549,92.5585,92.4054,92.4245,24207.0
2023-09-18 14:55:00,96.52,96.6,96.49,96.57,19847.0,92.3958,92.4724,92.3671,92.4437,19847.0
2023-09-18 15:00:00,96.56,96.6,96.54,96.58,22127.0,92.4341,92.4724,92.415,92.4532,22127.0
2023-09-18 15:05:00,96.59,96.65,96.57,96.65,21824.0,92.4628,92.5203,92.4437,92.5203,21824.0
2023-09-18 15:10:00,96.65,96.65,96.59,96.61,22954.0,92.5203,92.5203,92.4628,92.482,22954.0
2023-09-18 15:15:00,96.62,96.63,96.57,96.63,36022.0,92.4915,92.5011,92.4437,92.5011,36022.0
2023-09-18 15:20:00,96.62,96.62,96.58,96.6,23977.0,92.4915,92.4915,92.4532,92.4724,23977.0
2023-09-18 15:25:00,96.61,96.67,96.6,96.66,36785.0,92.482,92.5394,92.4724,92.5298,36785.0
2023-09-18 15:30:00,96.66,96.67,96.59,96.61,36408.0,92.5298,92.5394,92.4628,92.482,36408.0
2023-09-18 15:35:00,96.61,96.64,96.57,96.62,37377.0,92.482,92.5107,92.4437,92.4915,37377.0
2023-09-18 15:40:00,96.62,96.67,96.61,96.66,50586.0,92.4915,92.5394,92.482,92.5298,50586.0
2023-09-18 15:45:00,96.66,96.7,96.62,96.67,48461.0,92.5298,92.5681,92.4915,92.5394,48461.0
2023-09-18 15:50:00,96.71,96.84,96.67,96.79,113279.0,92.5777,92.7021,92.5394,92.6543,113279.0
2023-09-18 15:55:00,96.8,96.81,96.7,96.76,285596.0,92.6638,92.6734,92.5681,92.6256,285596.0
2023-09-19 09:30:00,95.25,95.47,94.84,95.04,252458.0,91.1801,91.3907,90.7876,90.979,252458.0
2023-09-19 09:35:00,95.04,95.08,94.61,94.81,178388.0,90.979,91.0173,90.5674,90.7589,178388.0
2023-09-19 09:40:00,94.81,95.28,94.79,95.25,84549.0,90.7589,91.2088,90.7397,91.1801,84549.0
2023-09-19 09:45:00,95.22,95.33,95.06,95.11,59624.0,91.1514,91.2567,90.9982,91.0461,59624.0
2023-09-19 09:50:00,95.11,95.22,95.03,95.21,59456.0,91.0461,91.1514,90.9695,91.1418,59456.0
2023-09-19 09:55:00,95.18,95.21,94.86,95.11,84755.0,91.1131,91.1418,90.8067,91.0461,84755.0
2023-09-19 10:00:00,95.08,95.12,94.99,95.01,79110.0,91.0173,91.0556,90.9312,90.9503,79110.0
2023-09-19 10:05:00,95.02,95.1,94.78,94.78,80520.0,90.9599,91.0365,90.7302,90.7302,80520.0
2023-09-19 10:10:00,94.78,94.78,94.63,94.65,95024.0,90.7302,90.7302,90.5866,90.6057,95024.0
2023-09-19 10:15:00,94.64,94.78,94.61,94.64,82866.0,90.5961,90.7302,90.5674,90.5961,82866.0
2023-09-19 10:20:00,94.64,94.75,94.62,94.65,44229.0,90.5961,90.7014,90.577,90.6057,44229.0
2023-09-19 10:25:00,94.66,94.7,94.55,94.59,68146.0,90.6153,90.6536,90.51,90.5483,68146.0
2023-09-19 10:30:00,94.58,94.58,94.51,94.52,70827.0,90.5387,90.5387,90.4717,90.4813,70827.0
2023-09-19 10:35:00,94.53,94.54,94.35,94.4,70718.0,90.4908,90.5004,90.3185,90.3664,70718.0
2023-09-19 10:40:00,94.4,94.47,94.37,94.41,33531.0,90.3664,90.4334,90.3377,90.376,33531.0
2023-09-19 10:45:00,94.41,94.46,94.28,94.31,54343.0,90.376,90.4238,90.2515,90.2802,54343.0
2023-09-19 10:50:00,94.31,94.52,94.27,94.4,103055.0,90.2802,90.4813,90.2419,90.3664,103055.0
2023-09-19 10:55:00,94.41,94.5,94.32,94.35,32672.0,90.376,90.4621,90.2898,90.3185,32672.0
2023-09-19 11:00:00,94.36,94.58,94.35,94.49,78780.0,90.3281,90.5387,90.3185,90.4525,78780.0
2023-09-19 11:05:00,94.48,94.49,94.36,94.39,35495.0,90.443,90.4525,90.3281,90.3568,35495.0
2023-09-19 11:10:00,94.39,94.41,94.37,94.39,39887.0,90.3568,90.376,90.3377,90.3568,39887.0
2023-09-19 11:15:00,94.39,94.46,94.3,94.44,48642.0,90.3568,90.4238,90.2707,90.4047,48642.0
2023-09-19 11:20:00,94.44,94.54,94.39,94.54,118135.0,90.4047,90.5004,90.3568,90.5004,118135.0
2023-09-19 11:25:00,94.55,94.57,94.46,94.54,50053.0,90.51,90.5291,90.4238,90.5004,50053.0
2023-09-19 11:30:00,94.54,94.66,94.53,94.62,37490.0,90.5004,90.6153,90.4908,90.577,37490.0
2023-09-19 11:35:00,94.62,94.8,94.6,94.72,49964.0,90.577,90.7493,90.5578,90.6727,49964.0
2023-09-19 11:40:00,94.72,94.75,94.65,94.73,37980.0,90.6727,90.7014,90.6057,90.6823,37980.0
2023-09-19 11:45:00,94.74,94.76,94.6,94.74,37211.0,90.6919,90.711,90.5578,90.6919,37211.0
2023-09-19 11:50:00,94.73,94.76,94.69,94.71,21782.0,90.6823,90.711,90.644,90.6631,21782.0
2023-09-19 11:55:00,94.7,94.72,94.68,94.7,22025.0,90.6536,90.6727,90.6344,90.6536,22025.0
2023-09-19 12:00:00,94.71,94.72,94.65,94.71,23559.0,90.6631,90.6727,90.6057,90.6631,23559.0
2023-09-19 12:05:00,94.71,94.74,94.63,94.73,19646.0,90.6631,90.6919,90.5866,90.6823,19646.0
2023-09-19 12:10:00,94.72,94.77,94.71,94.75,18721.0,90.6727,90.7206,90.6631,90.7014,18721.0
2023-09-19 12:15:00,94.76,94.81,94.71,94.8,39378.0,90.711,90.7589,90.6631,90.7493,39378.0
2023-09-19 12:20:00,94.78,94.81,94.75,94.76,17871.0,90.7302,90.7589,90.7014,90.711,17871.0
2023-09-19 12:25:00,94.76,94.78,94.7,94.72,23434.0,90.711,90.7302,90.6536,90.6727,23434.0
2023-09-19 12:30:00,94.73,94.73,94.59,94.61,21013.0,90.6823,90.6823,90.5483,90.5674,21013.0
2023-09-19 12:35:00,94.61,94.61,94.51,94.53,30823.0,90.5674,90.5674,90.4717,90.4908,30823.0
2023-09-19 12:40:00,94.53,94.57,94.49,94.5,33377.0,90.4908,90.5291,90.4525,90.4621,33377.0
2023-09-19 12:45:00,94.49,94.55,94.47,94.52,22963.0,90.4525,90.51,90.4334,90.4813,22963.0
2023-09-19 12:50:00,94.53,94.55,94.48,94.55,24209.0,90.4908,90.51,90.443,90.51,24209.0
2023-09-19 12:55:00,94.55,94.59,94.53,94.55,36097.0,90.51,90.5483,90.4908,90.51,36097.0
2023-09-19 13:00:00,94.56,94.63,94.52,94.59,27684.0,90.5196,90.5866,90.4813,90.5483,27684.0
2023-09-19 13:05:00,94.6,94.73,94.53,94.73,47683.0,90.5578,90.6823,90.4908,90.6823,47683.0
2023-09-19 13:10:00,94.73,94.78,94.66,94.67,46946.0,90.6823,90.7302,90.6153,90.6249,46946.0
2023-09-19 13:15:00,94.67,94.68,94.59,94.63,38275.0,90.6249,90.6344,90.5483,90.5866,38275.0
2023-09-19 13:20:00,94.63,94.68,94.58,94.59,45776.0,90.5866,90.6344,90.5387,90.5483,45776.0
2023-09-19 13:25:00,94.59,94.61,94.54,94.61,19810.0,90.5483,90.5674,90.5004,90.5674,19810.0
2023-09-19 13:30:00,94.61,94.66,94.6,94.63,19054.0,90.5674,90.6153,90.5578,90.5866,19054.0
2023-09-19 13:35:00,94.64,94.7,94.63,94.68,17369.0,90.5961,90.6536,90.5866,90.6344,17369.0
2023-09-19 13:40:00,94.69,94.72,94.64,94.69,25947.0,90.644,90.6727,90.5961,90.644,25947.0
2023-09-19 13:45:00,94.69,94.79,94.69,94.72,39442.0,90.644,90.7397,90.644,90.6727,39442.0
2023-09-19 13:50:00,94.73,94.77,94.69,94.74,34597.0,90.6823,90.7206,90.644,90.6919,34597.0
2023-09-19 13:55:00,94.75,94.77,94.68,94.68,21420.0,90.7014,90.7206,90.6344,90.6344,21420.0
2023-09-19 14:00:00,94.7,94.75,94.64,94.73,37816.0,90.6536,90.7014,90.5961,90.6823,37816.0
2023-09-19 14:05:00,94.72,94.72,94.67,94.7,27546.0,90.6727,90.6727,90.6249,90.6536,27546.0
2023-09-19 14:10:00,94.7,94.75,94.64,94.66,25725.0,90.6536,90.7014,90.5961,90.6153,25725.0
2023-09-19 14:15:00,94.66,94.72,94.6,94.7,48501.0,90.6153,90.6727,90.5578,90.6536,48501.0
2023-09-19 14:20:00,94.7,94.72,94.63,94.68,23233.0,90.6536,90.6727,90.5866,90.6344,23233.0
2023-09-19 14:25:00,94.68,94.69,94.61,94.62,32496.0,90.6344,90.644,90.5674,90.577,32496.0
2023-09-19 14:30:00,94.62,94.75,94.6,94.72,25438.0,90.577,90.7014,90.5578,90.6727,25438.0
2023-09-19 14:35:00,94.73,95.03,94.73,95.02,45155.0,90.6823,90.9695,90.6823,90.9599,45155.0
2023-09-19 14:40:00,95.02,95.06,94.99,95.01,40562.0,90.9599,90.9982,90.9312,90.9503,40562.0
2023-09-19 14:45:00,95.03,95.05,94.96,95.02,42968.0,90.9695,90.9886,90.9025,90.9599,42968.0
2023-09-19 14:50:00,95.03,95.04,94.93,94.93,39222.0,90.9695,90.979,90.8737,90.8737,39222.0
2023-09-19 14:55:00,94.93,94.95,94.77,94.78,48532.0,90.8737,90.8929,90.7206,90.7302,48532.0
2023-09-19 15:00:00,94.78,94.9,94.74,94.83,40740.0,90.7302,90.845,90.6919,90.778,40740.0
2023-09-19 15:05:00,94.83,94.89,94.81,94.83,31648.0,90.778,90.8355,90.7589,90.778,31648.0
2023-09-19 15:10:00,94.83,94.88,94.79,94.87,35905.0,90.778,90.8259,90.7397,90.8163,35905.0
2023-09-19 15:15:00,94.87,94.88,94.81,94.84,39910.0,90.8163,90.8259,90.7589,90.7876,39910.0
2023-09-19 15:20:00,94.84,94.91,94.82,94.9,37968.0,90.7876,90.8546,90.7684,90.845,37968.0
2023-09-19 15:25:00,94.9,95.0,94.89,94.95,43966.0,90.845,90.9408,90.8355,90.8929,43966.0
2023-09-19 15:30:00,94.96,94.97,94.91,94.93,45198.0,90.9025,90.912,90.8546,90.8737,45198.0
2023-09-19 15:35:00,94.93,94.99,94.89,94.98,57939.0,90.8737,90.9312,90.8355,90.9216,57939.0
2023-09-19 15:40:00,94.99,95.22,94.98,95.19,83162.0,90.9312,91.1514,90.9216,91.1226,83162.0
2023-09-19 15:45:00,95.2,95.23,95.09,95.09,100398.0,91.1322,91.1609,91.0269,91.0269,100398.0
2023-09-19 15:50:00,95.1,95.43,95.09,95.38,252905.0,91.0365,91.3524,91.0269,91.3045,252905.0
2023-09-19 15:55:00,95.38,95.4,95.27,95.29,425167.0,91.3045,91.3237,91.1992,91.2184,425167.0
2023-09-20 09:30:00,95.45,96.11,95.45,95.99,106937.0,91.3715,92.0033,91.3715,91.8885,106937.0
2023-09-20 09:35:00,96.02,96.15,95.89,95.9,42738.0,91.9172,92.0416,91.7927,91.8023,42738.0
2023-09-20 09:40:00,95.9,96.07,95.79,95.97,27731.0,91.8023,91.965,91.697,91.8693,27731.0
2023-09-20 09:45:00,95.96,96.2,95.96,96.08,27166.0,91.8597,92.0895,91.8597,91.9746,27166.0
2023-09-20 09:50:00,96.06,96.16,96.04,96.1,17616.0,91.9555,92.0512,91.9363,91.9938,17616.0
2023-09-20 09:55:00,96.13,96.15,95.96,96.01,21068.0,92.0225,92.0416,91.8597,91.9076,21068.0
2023-09-20 10:00:00,96.02,96.08,96.0,96.05,18134.0,91.9172,91.9746,91.898,91.9459,18134.0
2023-09-20 10:05:00,96.05,96.09,96.01,96.07,16142.0,91.9459,91.9842,91.9076,91.965,16142.0
2023-09-20 10:10:00,96.06,96.13,96.05,96.08,25085.0,91.9555,92.0225,91.9459,91.9746,25085.0
2023-09-20 10:15:00,96.09,96.13,96.04,96.1,22201.0,91.9842,92.0225,91.9363,91.9938,22201.0
2023-09-20 10:20:00,96.1,96.32,96.08,96.22,72761.0,91.9938,92.2044,91.9746,92.1086,72761.0
2023-09-20 10:25:00,96.2,96.32,96.2,96.3,20917.0,92.0895,92.2044,92.0895,92.1852,20917.0
2023-09-20 10:30:00,96.3,96.57,96.28,96.57,68985.0,92.1852,92.4437,92.1661,92.4437,68985.0
2023-09-20 10:35:00,96.58,96.62,96.45,96.52,39981.0,92.4532,92.4915,92.3288,92.3958,39981.0
2023-09-20 10:40:00,96.51,96.52,96.42,96.51,25241.0,92.3862,92.3958,92.3001,92.3862,25241.0
2023-09-20 10:45:00,96.5,96.5,96.37,96.37,30941.0,92.3767,92.3767,92.2522,92.2522,30941.0
2023-09-20 10:50:00,96.38,96.41,96.33,96.36,17644.0,92.2618,92.2905,92.2139,92.2426,17644.0
2023-09-20 10:55:00,96.37,96.4,96.28,96.29,32697.0,92.2522,92.2809,92.1661,92.1756,32697.0
2023-09-20 11:00:00,96.29,96.34,96.24,96.29,29309.0,92.1756,92.2235,92.1278,92.1756,29309.0
2023-09-20 11:05:00,96.28,96.31,96.25,96.3,20075.0,92.1661,92.1948,92.1373,92.1852,20075.0
2023-09-20 11:10:00,96.29,96.37,96.27,96.31,33495.0,92.1756,92.2522,92.1565,92.1948,33495.0
2023-09-20 11:15:00,96.31,96.32,96.25,96.27,13975.0,92.1948,92.2044,92.1373,92.1565,13975.0
2023-09-20 11:20:00,96.26,96.28,96.16,96.17,18610.0,92.1469,92.1661,92.0512,92.0608,18610.0
2023-09-20 11:25:00,96.17,96.21,96.09,96.09,25554.0,92.0608,92.0991,91.9842,91.9842,25554.0
2023-09-20 11:30:00,96.1,96.21,96.09,96.15,22799.0,91.9938,92.0991,91.9842,92.0416,22799.0
2023-09-20 11:35:00,96.15,96.19,96.08,96.08,22951.0,92.0416,92.0799,91.9746,91.9746,22951.0
2023-09-20 11:40:00,96.08,96.09,96.02,96.02,24749.0,91.9746,91.9842,91.9172,91.9172,24749.0
2023-09-20 11:45:00,96.01,96.1,96.01,96.1,23437.0,91.9076,91.9938,91.9076,91.9938,23437.0
2023-09-20 11:50:00,96.1,96.16,96.07,96.13,17323.0,91.9938,92.0512,91.965,92.0225,17323.0
2023-09-20 11:55:00,96.15,96.26,96.15,96.25,17356.0,92.0416,92.1469,92.0416,92.1373,17356.0
2023-09-20 12:00:00,96.25,96.36,96.25,96.34,12127.0,92.1373,92.2426,92.1373,92.2235,12127.0
2023-09-20 12:05:00,96.34,96.39,96.31,96.34,15751.0,92.2235,92.2714,92.1948,92.2235,15751.0
2023-09-20 12:10:00,96.34,96.38,96.27,96.32,264510.0,92.2235,92.2618,92.1565,92.2044,264510.0
2023-09-20 12:15:00,96.31,96.35,96.25,96.28,16197.0,92.1948,92.2331,92.1373,92.1661,16197.0
2023-09-20 12:20:00,96.28,96.33,96.27,96.29,18843.0,92.1661,92.2139,92.1565,92.1756,18843.0
2023-09-20 12:25:00,96.28,96.4,96.26,96.36,22007.0,92.1661,92.2809,92.1469,92.2426,22007.0
2023-09-20 12:30:00,96.36,96.37,96.22,96.24,18207.0,92.2426,92.2522,92.1086,92.1278,18207.0
2023-09-20 12:35:00,96.25,96.27,96.2,96.23,35851.0,92.1373,92.1565,92.0895,92.1182,35851.0
2023-09-20 12:40:00,96.23,96.24,96.19,96.23,15532.0,92.1182,92.1278,92.0799,92.1182,15532.0
2023-09-20 12:45:00,96.23,96.28,96.17,96.27,18262.0,92.1182,92.1661,92.0608,92.1565,18262.0
2023-09-20 12:50:00,96.25,96.33,96.25,96.29,21287.0,92.1373,92.2139,92.1373,92.1756,21287.0
2023-09-20 12:55:00,96.29,96.32,96.27,96.28,22677.0,92.1756,92.2044,92.1565,92.1661,22677.0
2023-09-20 13:00:00,96.29,96.31,96.26,96.28,14057.0,92.1756,92.1948,92.1469,92.1661,14057.0
2023-09-20 13:05:00,96.28,96.34,96.26,96.31,16071.0,92.1661,92.2235,92.1469,92.1948,16071.0
2023-09-20 13:10:00,96.3,96.32,96.27,96.3,14545.0,92.1852,92.2044,92.1565,92.1852,14545.0
2023-09-20 13:15:00,96.29,96.3,96.27,96.28,14872.0,92.1756,92.1852,92.1565,92.1661,14872.0
2023-09-20 13:20:00,96.27,96.32,96.25,96.29,14980.0,92.1565,92.2044,92.1373,92.1756,14980.0
2023-09-20 13:25:00,96.29,96.32,96.26,96.31,13221.0,92.1756,92.2044,92.1469,92.1948,13221.0
2023-09-20 13:30:00,96.3,96.31,96.27,96.29,26727.0,92.1852,92.1948,92.1565,92.1756,26727.0
2023-09-20 13:35:00,96.29,96.35,96.25,96.26,67167.0,92.1756,92.2331,92.1373,92.1469,67167.0
2023-09-20 13:40:00,96.23,96.24,96.08,96.08,27888.0,92.1182,92.1278,91.9746,91.9746,27888.0
2023-09-20 13:45:00,96.07,96.08,95.99,96.08,43437.0,91.965,91.9746,91.8885,91.9746,43437.0
2023-09-20 13:50:00,96.09,96.15,96.06,96.12,16163.0,91.9842,92.0416,91.9555,92.0129,16163.0
2023-09-20 13:55:00,96.13,96.23,96.12,96.21,21276.0,92.0225,92.1182,92.0129,92.0991,21276.0
2023-09-20 14:00:00,96.21,96.21,95.66,95.76,42632.0,92.0991,92.0991,91.5726,91.6683,42632.0
2023-09-20 14:05:00,95.75,95.89,95.66,95.74,29369.0,91.6587,91.7927,91.5726,91.6491,29369.0
2023-09-20 14:10:00,95.74,95.98,95.7,95.87,26754.0,91.6491,91.8789,91.6108,91.7736,26754.0
2023-09-20 14:15:00,95.85,95.93,95.79,95.91,19495.0,91.7544,91.831,91.697,91.8119,19495.0
2023-09-20 14:20:00,95.9,96.0,95.81,95.95,22209.0,91.8023,91.898,91.7161,91.8502,22209.0
2023-09-20 14:25:00,95.95,96.0,95.91,95.91,8949.0,91.8502,91.898,91.8119,91.8119,8949.0
2023-09-20 14:30:00,95.91,96.18,95.86,95.98,37560.0,91.8119,92.0703,91.764,91.8789,37560.0
2023-09-20 14:35:00,95.95,96.14,95.95,96.03,26342.0,91.8502,92.032,91.8502,91.9267,26342.0
2023-09-20 14:40:00,96.04,96.09,95.88,96.02,26989.0,91.9363,91.9842,91.7832,91.9172,26989.0
2023-09-20 14:45:00,96.05,96.06,95.85,95.88,28521.0,91.9459,91.9555,91.7544,91.7832,28521.0
2023-09-20 14:50:00,95.89,95.89,95.69,95.78,33532.0,91.7927,91.7927,91.6013,91.6874,33532.0
2023-09-20 14:55:00,95.79,95.9,95.65,95.69,32643.0,91.697,91.8023,91.563,91.6013,32643.0
2023-09-20 15:00:00,95.68,95.77,95.54,95.67,34951.0,91.5917,91.6779,91.4577,91.5821,34951.0
2023-09-20 15:05:00,95.65,95.74,95.55,95.62,40280.0,91.563,91.6491,91.4673,91.5343,40280.0
2023-09-20 15:10:00,95.62,95.63,95.45,95.5,24982.0,91.5343,91.5438,91.3715,91.4194,24982.0
2023-09-20 15:15:00,95.49,95.52,95.33,95.42,34127.0,91.4098,91.4385,91.2567,91.3428,34127.0
2023-09-20 15:20:00,95.41,95.46,95.36,95.45,40343.0,91.3332,91.3811,91.2854,91.3715,40343.0
2023-09-20 15:25:00,95.44,95.52,95.34,95.4,73171.0,91.362,91.4385,91.2662,91.3237,73171.0
2023-09-20 15:30:00,95.4,95.45,95.16,95.2,88553.0,91.3237,91.3715,91.0939,91.1322,88553.0
2023-09-20 15:35:00,95.2,95.25,95.11,95.17,107228.0,91.1322,91.1801,91.0461,91.1035,107228.0
2023-09-20 15:40:00,95.18,95.23,95.05,95.1,77416.0,91.1131,91.1609,90.9886,91.0365,77416.0
2023-09-20 15:45:00,95.11,95.17,95.05,95.12,64089.0,91.0461,91.1035,90.9886,91.0556,64089.0
2023-09-20 15:50:00,95.11,95.22,95.08,95.21,156311.0,91.0461,91.1514,91.0173,91.1418,156311.0
2023-09-20 15:55:00,95.21,95.29,95.15,95.16,188353.0,91.1418,91.2184,91.0843,91.0939,188353.0
2023-09-21 09:30:00,95.23,95.32,95.1,95.16,104972.0,91.1609,91.2471,91.0365,91.0939,104972.0
2023-09-21 09:35:00,95.15,95.15,94.93,95.02,55089.0,91.0843,91.0843,90.8737,90.9599,55089.0
2023-09-21 09:40:00,95.0,95.02,94.78,94.78,32434.0,90.9408,90.9599,90.7302,90.7302,32434.0
2023-09-21 09:45:00,94.79,94.91,94.76,94.83,85806.0,90.7397,90.8546,90.711,90.778,85806.0
2023-09-21 09:50:00,94.83,95.06,94.82,95.02,74348.0,90.778,90.9982,90.7684,90.9599,74348.0
2023-09-21 09:55:00,95.02,95.06,94.83,94.86,114108.0,90.9599,90.9982,90.778,90.8067,114108.0
2023-09-21 10:00:00,94.88,95.0,94.84,94.86,42340.0,90.8259,90.9408,90.7876,90.8067,42340.0
2023-09-21 10:05:00,94.88,94.89,94.71,94.8,81750.0,90.8259,90.8355,90.6631,90.7493,81750.0
2023-09-21 10:10:00,94.82,94.97,94.81,94.9,62020.0,90.7684,90.912,90.7589,90.845,62020.0
2023-09-21 10:15:00,94.91,94.99,94.73,94.76,108421.0,90.8546,90.9312,90.6823,90.711,108421.0
2023-09-21 10:20:00,94.76,94.8,94.58,94.59,53282.0,90.711,90.7493,90.5387,90.5483,53282.0
2023-09-21 10:25:00,94.59,94.61,94.51,94.52,41263.0,90.5483,90.5674,90.4717,90.4813,41263.0
2023-09-21 10:30:00,94.52,94.58,94.47,94.57,53347.0,90.4813,90.5387,90.4334,90.5291,53347.0
2023-09-21 10:35:00,94.57,94.61,94.53,94.53,24477.0,90.5291,90.5674,90.4908,90.4908,24477.0
2023-09-21 10:40:00,94.52,94.62,94.51,94.6,24539.0,90.4813,90.577,90.4717,90.5578,24539.0
2023-09-21 10:45:00,94.61,94.62,94.42,94.44,42657.0,90.5674,90.577,90.3855,90.4047,42657.0
2023-09-21 10:50:00,94.44,94.44,94.14,94.15,84099.0,90.4047,90.4047,90.1175,90.1271,84099.0
2023-09-21 10:55:00,94.14,94.29,94.14,94.24,47895.0,90.1175,90.2611,90.1175,90.2132,47895.0
2023-09-21 11:00:00,94.24,94.37,94.23,94.34,17777.0,90.2132,90.3377,90.2037,90.309,17777.0
2023-09-21 11:05:00,94.35,94.5,94.34,94.43,33945.0,90.3185,90.4621,90.309,90.3951,33945.0
2023-09-21 11:10:00,94.43,94.44,94.33,94.37,15978.0,90.3951,90.4047,90.2994,90.3377,15978.0
2023-09-21 11:15:00,94.37,94.49,94.34,94.36,45090.0,90.3377,90.4525,90.309,90.3281,45090.0
2023-09-21 11:20:00,94.33,94.38,94.27,94.29,22496.0,90.2994,90.3472,90.2419,90.2611,22496.0
2023-09-21 11:25:00,94.28,94.33,94.26,94.26,20389.0,90.2515,90.2994,90.2324,90.2324,20389.0
2023-09-21 11:30:00,94.25,94.27,94.15,94.22,33184.0,90.2228,90.2419,90.1271,90.1941,33184.0
2023-09-21 11:35:00,94.21,94.29,94.18,94.26,21929.0,90.1845,90.2611,90.1558,90.2324,21929.0
2023-09-21 11:40:00,94.26,94.28,94.18,94.27,17812.0,90.2324,90.2515,90.1558,90.2419,17812.0
2023-09-21 11:45:00,94.27,94.34,94.27,94.27,23524.0,90.2419,90.309,90.2419,90.2419,23524.0
2023-09-21 11:50:00,94.25,94.3,94.18,94.19,32887.0,90.2228,90.2707,90.1558,90.1654,32887.0
2023-09-21 11:55:00,94.19,94.24,94.18,94.19,17382.0,90.1654,90.2132,90.1558,90.1654,17382.0
2023-09-21 12:00:00,94.19,94.19,94.1,94.1,19331.0,90.1654,90.1654,90.0792,90.0792,19331.0
2023-09-21 12:05:00,94.09,94.11,94.03,94.04,24814.0,90.0696,90.0888,90.0122,90.0218,24814.0
2023-09-21 12:10:00,94.04,94.04,93.94,93.99,51725.0,90.0218,90.0218,89.926,89.9739,51725.0
2023-09-21 12:15:00,93.98,94.01,93.93,93.95,18370.0,89.9643,89.9931,89.9165,89.9356,18370.0
2023-09-21 12:20:00,93.93,93.97,93.89,93.93,20837.0,89.9165,89.9548,89.8782,89.9165,20837.0
2023-09-21 12:25:00,93.94,93.97,93.89,93.95,22653.0,89.926,89.9548,89.8782,89.9356,22653.0
2023-09-21 12:30:00,93.95,94.0,93.93,94.0,20152.0,89.9356,89.9835,89.9165,89.9835,20152.0
2023-09-21 12:35:00,93.99,93.99,93.87,93.94,24939.0,89.9739,89.9739,89.859,89.926,24939.0
2023-09-21 12:40:00,93.93,94.06,93.93,94.04,36414.0,89.9165,90.0409,89.9165,90.0218,36414.0
2023-09-21 12:45:00,94.04,94.12,94.01,94.11,46534.0,90.0218,90.0984,89.9931,90.0888,46534.0
2023-09-21 12:50:00,94.12,94.15,93.98,93.98,31038.0,90.0984,90.1271,89.9643,89.9643,31038.0
2023-09-21 12:55:00,93.96,93.96,93.8,93.8,15627.0,89.9452,89.9452,89.792,89.792,15627.0
2023-09-21 13:00:00,93.8,93.85,93.77,93.8,26196.0,89.792,89.8399,89.7633,89.792,26196.0
2023-09-21 13:05:00,93.78,93.87,93.78,93.82,8377.0,89.7729,89.859,89.7729,89.8112,8377.0
2023-09-21 13:10:00,93.82,93.9,93.82,93.87,18110.0,89.8112,89.8878,89.8112,89.859,18110.0
2023-09-21 13:15:00,93.87,93.93,93.84,93.91,30002.0,89.859,89.9165,89.8303,89.8973,30002.0
2023-09-21 13:20:00,93.9,93.99,93.87,93.99,12724.0,89.8878,89.9739,89.859,89.9739,12724.0
2023-09-21 13:25:00,94.0,94.05,93.99,93.99,18977.0,89.9835,90.0313,89.9739,89.9739,18977.0
2023-09-21 13:30:00,94.0,94.05,93.98,94.0,13820.0,89.9835,90.0313,89.9643,89.9835,13820.0
2023-09-21 13:35:00,94.01,94.02,93.96,93.96,17868.0,89.9931,90.0026,89.9452,89.9452,17868.0
2023-09-21 13:40:00,93.95,94.06,93.95,93.99,17212.0,89.9356,90.0409,89.9356,89.9739,17212.0
2023-09-21 13:45:00,93.99,94.04,93.98,94.01,59138.0,89.9739,90.0218,89.9643,89.9931,59138.0
2023-09-21 13:50:00,94.01,94.04,93.96,94.0,12028.0,89.9931,90.0218,89.9452,89.9835,12028.0
2023-09-21 13:55:00,94.01,94.02,93.96,93.99,10118.0,89.9931,90.0026,89.9452,89.9739,10118.0
2023-09-21 14:00:00,94.0,94.01,93.96,93.98,23249.0,89.9835,89.9931,89.9452,89.9643,23249.0
2023-09-21 14:05:00,93.97,94.0,93.87,93.89,24801.0,89.9548,89.9835,89.859,89.8782,24801.0
2023-09-21 14:10:00,93.88,93.94,93.87,93.93,23390.0,89.8686,89.926,89.859,89.9165,23390.0
2023-09-21 14:15:00,93.92,93.92,93.81,93.81,20506.0,89.9069,89.9069,89.8016,89.8016,20506.0
2023-09-21 14:20:00,93.82,93.86,93.8,93.86,35085.0,89.8112,89.8495,89.792,89.8495,35085.0
2023-09-21 14:25:00,93.87,93.87,93.73,93.77,28898.0,89.859,89.859,89.725,89.7633,28898.0
2023-09-21 14:30:00,93.77,93.84,93.71,93.72,31779.0,89.7633,89.8303,89.7059,89.7154,31779.0
2023-09-21 14:35:00,93.71,93.86,93.71,93.81,36827.0,89.7059,89.8495,89.7059,89.8016,36827.0
2023-09-21 14:40:00,93.81,93.87,93.79,93.86,41404.0,89.8016,89.859,89.7825,89.8495,41404.0
2023-09-21 14:45:00,93.86,93.88,93.77,93.82,24444.0,89.8495,89.8686,89.7633,89.8112,24444.0
2023-09-21 14:50:00,93.82,93.84,93.79,93.84,15781.0,89.8112,89.8303,89.7825,89.8303,15781.0
2023-09-21 14:55:00,93.85,93.88,93.8,93.86,25412.0,89.8399,89.8686,89.792,89.8495,25412.0
2023-09-21 15:00:00,93.85,93.93,93.8,93.89,37606.0,89.8399,89.9165,89.792,89.8782,37606.0
2023-09-21 15:05:00,93.89,93.89,93.79,93.81,31917.0,89.8782,89.8782,89.7825,89.8016,31917.0
2023-09-21 15:10:00,93.81,93.86,93.72,93.78,47006.0,89.8016,89.8495,89.7154,89.7729,47006.0
2023-09-21 15:15:00,93.77,93.77,93.63,93.66,80403.0,89.7633,89.7633,89.6293,89.658,80403.0
2023-09-21 15:20:00,93.66,93.72,93.62,93.67,44835.0,89.658,89.7154,89.6197,89.6676,44835.0
2023-09-21 15:25:00,93.68,93.69,93.54,93.55,58833.0,89.6772,89.6867,89.5431,89.5527,58833.0
2023-09-21 15:30:00,93.54,93.55,93.42,93.43,85389.0,89.5431,89.5527,89.4283,89.4378,85389.0
2023-09-21 15:35:00,93.43,93.53,93.34,93.34,40829.0,89.4378,89.5336,89.3517,89.3517,40829.0
2023-09-21 15:40:00,93.34,93.43,93.32,93.33,60867.0,89.3517,89.4378,89.3325,89.3421,60867.0
2023-09-21 15:45:00,93.33,93.36,93.19,93.23,127702.0,89.3421,89.3708,89.2081,89.2464,127702.0
2023-09-21 15:50:00,93.21,93.24,93.09,93.18,233836.0,89.2272,89.256,89.1124,89.1985,233836.0
2023-09-21 15:55:00,93.18,93.24,93.03,93.09,440680.0,89.1985,89.256,89.0549,89.1124,440680.0
2023-09-22 09:30:00,93.43,93.73,93.37,93.59,116780.0,89.4378,89.725,89.3804,89.591,116780.0
2023-09-22 09:35:00,93.56,93.98,93.55,93.89,74457.0,89.5623,89.9643,89.5527,89.8782,74457.0
2023-09-22 09:40:00,93.91,93.94,93.62,93.63,44921.0,89.8973,89.926,89.6197,89.6293,44921.0
2023-09-22 09:45:00,93.64,93.94,93.62,93.69,61361.0,89.6389,89.926,89.6197,89.6867,61361.0
2023-09-22 09:50:00,93.71,93.75,93.6,93.63,29813.0,89.7059,89.7442,89.6006,89.6293,29813.0
2023-09-22 09:55:00,93.62,93.79,93.6,93.78,25025.0,89.6197,89.7825,89.6006,89.7729,25025.0
2023-09-22 10:00:00,93.77,93.84,93.64,93.78,21545.0,89.7633,89.8303,89.6389,89.7729,21545.0
2023-09-22 10:05:00,93.77,93.94,93.77,93.91,30232.0,89.7633,89.926,89.7633,89.8973,30232.0
2023-09-22 10:10:00,93.9,93.94,93.85,93.86,30393.0,89.8878,89.926,89.8399,89.8495,30393.0
2023-09-22 10:15:00,93.87,93.87,93.77,93.82,23830.0,89.859,89.859,89.7633,89.8112,23830.0
2023-09-22 10:20:00,93.83,94.0,93.83,93.98,27115.0,89.8207,89.9835,89.8207,89.9643,27115.0
2023-09-22 10:25:00,93.98,94.08,93.95,94.04,26562.0,89.9643,90.0601,89.9356,90.0218,26562.0
2023-09-22 10:30:00,94.04,94.15,94.04,94.08,32583.0,90.0218,90.1271,90.0218,90.0601,32583.0
2023-09-22 10:35:00,94.08,94.22,94.06,94.18,19950.0,90.0601,90.1941,90.0409,90.1558,19950.0
2023-09-22 10:40:00,94.17,94.18,94.1,94.17,41308.0,90.1462,90.1558,90.0792,90.1462,41308.0
2023-09-22 10:45:00,94.17,94.31,94.16,94.27,36243.0,90.1462,90.2802,90.1366,90.2419,36243.0
2023-09-22 10:50:00,94.27,94.34,94.22,94.27,29343.0,90.2419,90.309,90.1941,90.2419,29343.0
2023-09-22 10:55:00,94.27,94.31,94.17,94.18,108729.0,90.2419,90.2802,90.1462,90.1558,108729.0
2023-09-22 11:00:00,94.2,94.23,94.03,94.06,22926.0,90.1749,90.2037,90.0122,90.0409,22926.0
2023-09-22 11:05:00,94.06,94.17,94.03,94.1,35981.0,90.0409,90.1462,90.0122,90.0792,35981.0
2023-09-22 11:10:00,94.1,94.14,94.07,94.07,26278.0,90.0792,90.1175,90.0505,90.0505,26278.0
2023-09-22 11:15:00,94.07,94.14,94.04,94.04,17434.0,90.0505,90.1175,90.0218,90.0218,17434.0
2023-09-22 11:20:00,94.05,94.07,93.98,94.02,16957.0,90.0313,90.0505,89.9643,90.0026,16957.0
2023-09-22 11:25:00,94.02,94.14,93.98,94.13,19537.0,90.0026,90.1175,89.9643,90.1079,19537.0
2023-09-22 11:30:00,94.12,94.19,94.09,94.16,24066.0,90.0984,90.1654,90.0696,90.1366,24066.0
2023-09-22 11:35:00,94.17,94.27,94.15,94.21,17978.0,90.1462,90.2419,90.1271,90.1845,17978.0
2023-09-22 11:40:00,94.22,94.23,94.17,94.2,17778.0,90.1941,90.2037,90.1462,90.1749,17778.0
2023-09-22 11:45:00,94.21,94.3,94.19,94.21,19862.0,90.1845,90.2707,90.1654,90.1845,19862.0
2023-09-22 11:50:00,94.21,94.27,94.14,94.21,16994.0,90.1845,90.2419,90.1175,90.1845,16994.0
2023-09-22 11:55:00,94.21,94.23,94.14,94.19,17119.0,90.1845,90.2037,90.1175,90.1654,17119.0
2023-09-22 12:00:00,94.18,94.2,94.09,94.1,16632.0,90.1558,90.1749,90.0696,90.0792,16632.0
2023-09-22 12:05:00,94.09,94.17,94.04,94.15,26203.0,90.0696,90.1462,90.0218,90.1271,26203.0
2023-09-22 12:10:00,94.16,94.18,94.07,94.18,26537.0,90.1366,90.1558,90.0505,90.1558,26537.0
2023-09-22 12:15:00,94.17,94.27,94.16,94.23,25992.0,90.1462,90.2419,90.1366,90.2037,25992.0
2023-09-22 12:20:00,94.23,94.28,94.21,94.26,17226.0,90.2037,90.2515,90.1845,90.2324,17226.0
2023-09-22 12:25:00,94.26,94.3,94.21,94.25,20518.0,90.2324,90.2707,90.1845,90.2228,20518.0
2023-09-22 12:30:00,94.26,94.27,94.12,94.14,19499.0,90.2324,90.2419,90.0984,90.1175,19499.0
2023-09-22 12:35:00,94.14,94.21,94.11,94.18,17261.0,90.1175,90.1845,90.0888,90.1558,17261.0
2023-09-22 12:40:00,94.18,94.27,94.16,94.27,17552.0,90.1558,90.2419,90.1366,90.2419,17552.0
2023-09-22 12:45:00,94.25,94.27,94.2,94.22,17475.0,90.2228,90.2419,90.1749,90.1941,17475.0
2023-09-22 12:50:00,94.21,94.24,94.17,94.22,14550.0,90.1845,90.2132,90.1462,90.1941,14550.0
2023-09-22 12:55:00,94.22,94.23,94.15,94.21,41857.0,90.1941,90.2037,90.1271,90.1845,41857.0
2023-09-22 13:00:00,94.21,94.23,94.15,94.18,15031.0,90.1845,90.2037,90.1271,90.1558,15031.0
2023-09-22 13:05:00,94.16,94.21,94.13,94.15,21200.0,90.1366,90.1845,90.1079,90.1271,21200.0
2023-09-22 13:10:00,94.14,94.15,94.05,94.07,17575.0,90.1175,90.1271,90.0313,90.0505,17575.0
2023-09-22 13:15:00,94.07,94.09,94.0,94.05,31416.0,90.0505,90.0696,89.9835,90.0313,31416.0
2023-09-22 13:20:00,94.06,94.06,93.87,93.9,32604.0,90.0409,90.0409,89.859,89.8878,32604.0
2023-09-22 13:25:00,93.91,93.99,93.89,93.98,23805.0,89.8973,89.9739,89.8782,89.9643,23805.0
2023-09-22 13:30:00,93.97,94.06,93.96,94.0,43240.0,89.9548,90.0409,89.9452,89.9835,43240.0
2023-09-22 13:35:00,94.0,94.04,93.86,93.93,29079.0,89.9835,90.0218,89.8495,89.9165,29079.0
2023-09-22 13:40:00,93.92,93.94,93.89,93.93,36010.0,89.9069,89.926,89.8782,89.9165,36010.0
2023-09-22 13:45:00,93.93,93.96,93.85,93.92,27699.0,89.9165,89.9452,89.8399,89.9069,27699.0
2023-09-22 13:50:00,93.91,94.01,93.9,94.0,26369.0,89.8973,89.9931,89.8878,89.9835,26369.0
2023-09-22 13:55:00,94.0,94.02,93.95,93.97,19188.0,89.9835,90.0026,89.9356,89.9548,19188.0
2023-09-22 14:00:00,93.97,93.99,93.88,93.9,19824.0,89.9548,89.9739,89.8686,89.8878,19824.0
2023-09-22 14:05:00,93.9,93.94,93.88,93.91,26257.0,89.8878,89.926,89.8686,89.8973,26257.0
2023-09-22 14:10:00,93.92,93.92,93.77,93.78,25925.0,89.9069,89.9069,89.7633,89.7729,25925.0
2023-09-22 14:15:00,93.77,93.8,93.66,93.67,26098.0,89.7633,89.792,89.658,89.6676,26098.0
2023-09-22 14:20:00,93.68,93.77,93.68,93.7,25228.0,89.6772,89.7633,89.6772,89.6963,25228.0
2023-09-22 14:25:00,93.7,93.78,93.7,93.78,23567.0,89.6963,89.7729,89.6963,89.7729,23567.0
2023-09-22 14:30:00,93.77,93.8,93.7,93.76,30668.0,89.7633,89.792,89.6963,89.7537,30668.0
2023-09-22 14:35:00,93.77,93.77,93.66,93.67,20834.0,89.7633,89.7633,89.658,89.6676,20834.0
2023-09-22 14:40:00,93.67,93.7,93.58,93.58,22661.0,89.6676,89.6963,89.5814,89.5814,22661.0
2023-09-22 14:45:00,93.58,93.69,93.57,93.69,17618.0,89.5814,89.6867,89.5719,89.6867,17618.0
2023-09-22 14:50:00,93.69,93.8,93.68,93.8,24930.0,89.6867,89.792,89.6772,89.792,24930.0
2023-09-22 14:55:00,93.79,93.83,93.76,93.83,26861.0,89.7825,89.8207,89.7537,89.8207,26861.0
2023-09-22 15:00:00,93.82,94.02,93.82,93.98,39338.0,89.8112,90.0026,89.8112,89.9643,39338.0
2023-09-22 15:05:00,93.98,94.17,93.97,94.16,33345.0,89.9643,90.1462,89.9548,90.1366,33345.0
2023-09-22 15:10:00,94.17,94.19,94.06,94.09,42662.0,90.1462,90.1654,90.0409,90.0696,42662.0
2023-09-22 15:15:00,94.1,94.11,94.01,94.04,27816.0,90.0792,90.0888,89.9931,90.0218,27816.0
2023-09-22 15:20:00,94.04,94.14,94.01,94.09,44028.0,90.0218,90.1175,89.9931,90.0696,44028.0
2023-09-22 15:25:00,94.09,94.11,94.04,94.04,30325.0,90.0696,90.0888,90.0218,90.0218,30325.0
2023-09-22 15:30:00,94.05,94.07,93.97,93.98,49102.0,90.0313,90.0505,89.9548,89.9643,49102.0
2023-09-22 15:35:00,93.97,94.03,93.96,93.98,38459.0,89.9548,90.0122,89.9452,89.9643,38459.0
2023-09-22 15:40:00,93.98,93.99,93.81,93.84,72954.0,89.9643,89.9739,89.8016,89.8303,72954.0
2023-09-22 15:45:00,93.83,93.9,93.76,93.81,84449.0,89.8207,89.8878,89.7537,89.8016,84449.0
2023-09-22 15:50:00,93.81,93.81,93.65,93.73,133658.0,89.8016,89.8016,89.6484,89.725,133658.0
2023-09-22 15:55:00,93.73,93.87,93.66,93.66,406811.0,89.725,89.859,89.658,89.658,406811.0
2023-09-25 09:30:00,92.93,93.24,92.63,93.21,124719.0,88.9592,89.256,88.672,89.2272,124719.0
2023-09-25 09:35:00,93.2,93.26,93.01,93.08,35328.0,89.2177,89.2751,89.0358,89.1028,35328.0
2023-09-25 09:40:00,93.09,93.22,93.07,93.17,32956.0,89.1124,89.2368,89.0932,89.1889,32956.0
2023-09-25 09:45:00,93.18,93.34,93.12,93.3,30273.0,89.1985,89.3517,89.1411,89.3134,30273.0
2023-09-25 09:50:00,93.29,93.41,93.29,93.34,20549.0,89.3038,89.4187,89.3038,89.3517,20549.0
2023-09-25 09:55:00,93.34,93.45,93.33,93.44,39441.0,89.3517,89.457,89.3421,89.4474,39441.0
2023-09-25 10:00:00,93.43,93.43,93.24,93.28,27136.0,89.4378,89.4378,89.256,89.2942,27136.0
2023-09-25 10:05:00,93.26,93.3,93.19,93.28,17509.0,89.2751,89.3134,89.2081,89.2942,17509.0
2023-09-25 10:10:00,93.31,93.4,93.27,93.3,20488.0,89.323,89.4091,89.2847,89.3134,20488.0
2023-09-25 10:15:00,93.29,93.34,93.19,93.27,23699.0,89.3038,89.3517,89.2081,89.2847,23699.0
2023-09-25 10:20:00,93.26,93.29,93.16,93.21,43055.0,89.2751,89.3038,89.1794,89.2272,43055.0
2023-09-25 10:25:00,93.16,93.29,93.06,93.28,38684.0,89.1794,89.3038,89.0836,89.2942,38684.0
2023-09-25 10:30:00,93.26,93.29,93.17,93.19,14503.0,89.2751,89.3038,89.1889,89.2081,14503.0
2023-09-25 10:35:00,93.19,93.28,93.09,93.1,296674.0,89.2081,89.2942,89.1124,89.1219,296674.0
2023-09-25 10:40:00,93.11,93.13,93.01,93.03,14175.0,89.1315,89.1507,89.0358,89.0549,14175.0
2023-09-25 10:45:00,93.03,93.2,93.03,93.18,16179.0,89.0549,89.2177,89.0549,89.1985,16179.0
2023-09-25 10:50:00,93.18,93.19,92.84,92.84,27195.0,89.1985,89.2081,88.873,88.873,27195.0
2023-09-25 10:55:00,92.84,92.88,92.7,92.7,45076.0,88.873,88.9113,88.739,88.739,45076.0
2023-09-25 11:00:00,92.7,92.76,92.64,92.76,44073.0,88.739,88.7965,88.6816,88.7965,44073.0
2023-09-25 11:05:00,92.77,92.98,92.73,92.94,23399.0,88.806,89.0071,88.7677,88.9688,23399.0
2023-09-25 11:10:00,92.95,93.03,92.91,92.96,24698.0,88.9783,89.0549,88.9401,88.9879,24698.0
2023-09-25 11:15:00,92.95,93.16,92.92,93.13,29589.0,88.9783,89.1794,88.9496,89.1507,29589.0
2023-09-25 11:20:00,93.14,93.27,93.12,93.15,35930.0,89.1602,89.2847,89.1411,89.1698,35930.0
2023-09-25 11:25:00,93.13,93.13,92.99,93.01,19165.0,89.1507,89.1507,89.0166,89.0358,19165.0
2023-09-25 11:30:00,93.01,93.02,92.91,92.93,17111.0,89.0358,89.0454,88.9401,88.9592,17111.0
2023-09-25 11:35:00,92.95,93.01,92.89,92.92,17535.0,88.9783,89.0358,88.9209,88.9496,17535.0
2023-09-25 11:40:00,92.89,93.03,92.84,92.97,17861.0,88.9209,89.0549,88.873,88.9975,17861.0
2023-09-25 11:45:00,92.97,93.04,92.97,93.04,30198.0,88.9975,89.0645,88.9975,89.0645,30198.0
2023-09-25 11:50:00,93.05,93.1,93.01,93.03,14949.0,89.0741,89.1219,89.0358,89.0549,14949.0
2023-09-25 11:55:00,93.03,93.1,93.03,93.09,11651.0,89.0549,89.1219,89.0549,89.1124,11651.0
2023-09-25 12:00:00,93.09,93.11,93.04,93.06,18973.0,89.1124,89.1315,89.0645,89.0836,18973.0
2023-09-25 12:05:00,93.06,93.18,93.05,93.17,30458.0,89.0836,89.1985,89.0741,89.1889,30458.0
2023-09-25 12:10:00,93.16,93.18,93.09,93.15,175988.0,89.1794,89.1985,89.1124,89.1698,175988.0
2023-09-25 12:15:00,93.17,93.22,93.1,93.22,42920.0,89.1889,89.2368,89.1219,89.2368,42920.0
2023-09-25 12:20:00,93.22,93.3,93.21,93.25,53972.0,89.2368,89.3134,89.2272,89.2655,53972.0
2023-09-25 12:25:00,93.25,93.44,93.23,93.42,59526.0,89.2655,89.4474,89.2464,89.4283,59526.0
2023-09-25 12:30:00,93.43,93.47,93.35,93.38,28309.0,89.4378,89.4761,89.3613,89.39,28309.0
2023-09-25 12:35:00,93.36,93.41,93.31,93.31,16456.0,89.3708,89.4187,89.323,89.323,16456.0
2023-09-25 12:40:00,93.32,93.37,93.22,93.22,20051.0,89.3325,89.3804,89.2368,89.2368,20051.0
2023-09-25 12:45:00,93.2,93.2,93.06,93.07,11638.0,89.2177,89.2177,89.0836,89.0932,11638.0
2023-09-25 12:50:00,93.06,93.11,93.0,93.11,22884.0,89.0836,89.1315,89.0262,89.1315,22884.0
2023-09-25 12:55:00,93.09,93.13,93.06,93.1,27181.0,89.1124,89.1507,89.0836,89.1219,27181.0
2023-09-25 13:00:00,93.08,93.08,93.01,93.02,12385.0,89.1028,89.1028,89.0358,89.0454,12385.0
2023-09-25 13:05:00,93.01,93.07,93.0,93.02,59554.0,89.0358,89.0932,89.0262,89.0454,59554.0
2023-09-25 13:10:00,93.02,93.17,93.02,93.09,39096.0,89.0454,89.1889,89.0454,89.1124,39096.0
2023-09-25 13:15:00,93.09,93.11,92.9,92.9,32705.0,89.1124,89.1315,88.9305,88.9305,32705.0
2023-09-25 13:20:00,92.92,92.99,92.9,92.91,21170.0,88.9496,89.0166,88.9305,88.9401,21170.0
2023-09-25 13:25:00,92.92,92.93,92.8,92.84,24089.0,88.9496,88.9592,88.8348,88.873,24089.0
2023-09-25 13:30:00,92.85,92.85,92.75,92.77,29093.0,88.8826,88.8826,88.7869,88.806,29093.0
2023-09-25 13:35:00,92.77,92.81,92.72,92.8,30447.0,88.806,88.8443,88.7582,88.8348,30447.0
2023-09-25 13:40:00,92.79,92.79,92.69,92.73,21279.0,88.8252,88.8252,88.7295,88.7677,21279.0
2023-09-25 13:45:00,92.73,92.76,92.64,92.71,25297.0,88.7677,88.7965,88.6816,88.7486,25297.0
2023-09-25 13:50:00,92.71,92.8,92.68,92.73,22034.0,88.7486,88.8348,88.7199,88.7677,22034.0
2023-09-25 13:55:00,92.72,92.81,92.69,92.81,23712.0,88.7582,88.8443,88.7295,88.8443,23712.0
2023-09-25 14:00:00,92.81,92.88,92.79,92.81,18314.0,88.8443,88.9113,88.8252,88.8443,18314.0
2023-09-25 14:05:00,92.8,92.83,92.74,92.74,27884.0,88.8348,88.8635,88.7773,88.7773,27884.0
2023-09-25 14:10:00,92.73,92.76,92.66,92.67,26759.0,88.7677,88.7965,88.7007,88.7103,26759.0
2023-09-25 14:15:00,92.67,92.68,92.6,92.63,43888.0,88.7103,88.7199,88.6433,88.672,43888.0
2023-09-25 14:20:00,92.63,92.64,92.52,92.52,23076.0,88.672,88.6816,88.5667,88.5667,23076.0
2023-09-25 14:25:00,92.51,92.54,92.5,92.51,30766.0,88.5571,88.5859,88.5476,88.5571,30766.0
2023-09-25 14:30:00,92.52,92.56,92.45,92.48,37067.0,88.5667,88.605,88.4997,88.5284,37067.0
2023-09-25 14:35:00,92.48,92.67,92.48,92.55,33627.0,88.5284,88.7103,88.5284,88.5954,33627.0
2023-09-25 14:40:00,92.56,92.63,92.48,92.49,29505.0,88.605,88.672,88.5284,88.538,29505.0
2023-09-25 14:45:00,92.48,92.56,92.48,92.55,28159.0,88.5284,88.605,88.5284,88.5954,28159.0
2023-09-25 14:50:00,92.54,92.58,92.48,92.48,28134.0,88.5859,88.6242,88.5284,88.5284,28134.0
2023-09-25 14:55:00,92.48,92.52,92.4,92.4,27627.0,88.5284,88.5667,88.4518,88.4518,27627.0
2023-09-25 15:00:00,92.41,92.42,92.26,92.31,42244.0,88.4614,88.471,88.3178,88.3657,42244.0
2023-09-25 15:05:00,92.31,92.31,92.25,92.27,27261.0,88.3657,88.3657,88.3083,88.3274,27261.0
2023-09-25 15:10:00,92.26,92.39,92.25,92.39,38885.0,88.3178,88.4423,88.3083,88.4423,38885.0
2023-09-25 15:15:00,92.38,92.61,92.38,92.61,40297.0,88.4327,88.6529,88.4327,88.6529,40297.0
2023-09-25 15:20:00,92.62,92.69,92.55,92.56,32944.0,88.6624,88.7295,88.5954,88.605,32944.0
2023-09-25 15:25:00,92.56,92.57,92.46,92.57,32581.0,88.605,88.6146,88.5093,88.6146,32581.0
2023-09-25 15:30:00,92.56,92.63,92.52,92.55,42985.0,88.605,88.672,88.5667,88.5954,42985.0
2023-09-25 15:35:00,92.55,92.58,92.47,92.56,38916.0,88.5954,88.6242,88.5189,88.605,38916.0
2023-09-25 15:40:00,92.56,92.62,92.52,92.56,50460.0,88.605,88.6624,88.5667,88.605,50460.0
2023-09-25 15:45:00,92.55,92.65,92.53,92.59,72951.0,88.5954,88.6912,88.5763,88.6337,72951.0
2023-09-25 15:50:00,92.58,92.72,92.51,92.56,121289.0,88.6242,88.7582,88.5571,88.605,121289.0
2023-09-25 15:55:00,92.57,92.77,92.56,92.74,294590.0,88.6146,88.806,88.605,88.7773,294590.0
2023-09-26 09:30:00,92.14,92.14,91.18,91.81,255258.0,88.203,88.203,87.284,87.8871,255258.0
2023-09-26 09:35:00,91.83,92.19,91.83,92.19,27031.0,87.9062,88.2508,87.9062,88.2508,27031.0
2023-09-26 09:40:00,92.18,92.4,92.05,92.38,40589.0,88.2412,88.4518,88.1168,88.4327,40589.0
2023-09-26 09:45:00,92.38,92.48,92.28,92.41,47985.0,88.4327,88.5284,88.337,88.4614,47985.0
2023-09-26 09:50:00,92.4,92.49,92.31,92.45,34721.0,88.4518,88.538,88.3657,88.4997,34721.0
2023-09-26 09:55:00,92.46,92.47,92.3,92.37,28887.0,88.5093,88.5189,88.3561,88.4231,28887.0
2023-09-26 10:00:00,92.38,92.43,92.24,92.24,22363.0,88.4327,88.4806,88.2987,88.2987,22363.0
2023-09-26 10:05:00,92.24,92.32,92.13,92.21,27665.0,88.2987,88.3753,88.1934,88.27,27665.0
2023-09-26 10:10:00,92.21,92.23,91.89,91.9,37185.0,88.27,88.2891,87.9636,87.9732,37185.0
2023-09-26 10:15:00,91.89,91.89,91.67,91.72,44472.0,87.9636,87.9636,87.753,87.8009,44472.0
2023-09-26 10:20:00,91.72,91.87,91.69,91.82,61014.0,87.8009,87.9445,87.7722,87.8966,61014.0
2023-09-26 10:25:00,91.81,91.9,91.68,91.88,57941.0,87.8871,87.9732,87.7626,87.9541,57941.0
2023-09-26 10:30:00,91.86,91.9,91.74,91.81,62170.0,87.9349,87.9732,87.8201,87.8871,62170.0
2023-09-26 10:35:00,91.79,91.79,91.62,91.7,53029.0,87.8679,87.8679,87.7052,87.7818,53029.0
2023-09-26 10:40:00,91.69,91.79,91.67,91.75,31736.0,87.7722,87.8679,87.753,87.8296,31736.0
2023-09-26 10:45:00,91.74,91.79,91.57,91.63,50900.0,87.8201,87.8679,87.6573,87.7148,50900.0
2023-09-26 10:50:00,91.63,91.73,91.58,91.73,52493.0,87.7148,87.8105,87.6669,87.8105,52493.0
2023-09-26 10:55:00,91.72,91.84,91.68,91.84,28238.0,87.8009,87.9158,87.7626,87.9158,28238.0
2023-09-26 11:00:00,91.83,91.9,91.71,91.73,30821.0,87.9062,87.9732,87.7913,87.8105,30821.0
2023-09-26 11:05:00,91.72,91.72,91.58,91.63,62047.0,87.8009,87.8009,87.6669,87.7148,62047.0
2023-09-26 11:10:00,91.62,91.62,91.48,91.56,60232.0,87.7052,87.7052,87.5712,87.6477,60232.0
2023-09-26 11:15:00,91.55,91.58,91.45,91.53,56885.0,87.6382,87.6669,87.5424,87.619,56885.0
2023-09-26 11:20:00,91.53,91.6,91.36,91.41,74608.0,87.619,87.686,87.4563,87.5042,74608.0
2023-09-26 11:25:00,91.4,91.42,91.32,91.32,54631.0,87.4946,87.5137,87.418,87.418,54631.0
2023-09-26 11:30:00,91.32,91.41,91.25,91.41,61593.0,87.418,87.5042,87.351,87.5042,61593.0
2023-09-26 11:35:00,91.4,91.43,91.35,91.37,33794.0,87.4946,87.5233,87.4467,87.4659,33794.0
2023-09-26 11:40:00,91.36,91.42,91.31,91.38,28455.0,87.4563,87.5137,87.4084,87.4754,28455.0
2023-09-26 11:45:00,91.38,91.45,91.31,91.42,50950.0,87.4754,87.5424,87.4084,87.5137,50950.0
2023-09-26 11:50:00,91.43,91.59,91.41,91.47,71735.0,87.5233,87.6765,87.5042,87.5616,71735.0
2023-09-26 11:55:00,91.46,91.55,91.44,91.51,45327.0,87.552,87.6382,87.5329,87.5999,45327.0
2023-09-26 12:00:00,91.52,91.61,91.51,91.55,35964.0,87.6095,87.6956,87.5999,87.6382,35964.0
2023-09-26 12:05:00,91.55,91.66,91.52,91.64,30331.0,87.6382,87.7435,87.6095,87.7243,30331.0
2023-09-26 12:10:00,91.63,91.92,91.62,91.9,53943.0,87.7148,87.9924,87.7052,87.9732,53943.0
2023-09-26 12:15:00,91.91,91.92,91.68,91.76,41565.0,87.9828,87.9924,87.7626,87.8392,41565.0
2023-09-26 12:20:00,91.77,91.77,91.65,91.75,13947.0,87.8488,87.8488,87.7339,87.8296,13947.0
2023-09-26 12:25:00,91.75,91.76,91.7,91.72,14442.0,87.8296,87.8392,87.7818,87.8009,14442.0
2023-09-26 12:30:00,91.72,91.76,91.69,91.72,20402.0,87.8009,87.8392,87.7722,87.8009,20402.0
2023-09-26 12:35:00,91.72,91.83,91.72,91.8,25110.0,87.8009,87.9062,87.8009,87.8775,25110.0
2023-09-26 12:40:00,91.79,91.85,91.76,91.85,21554.0,87.8679,87.9253,87.8392,87.9253,21554.0
2023-09-26 12:45:00,91.84,91.9,91.84,91.88,16508.0,87.9158,87.9732,87.9158,87.9541,16508.0
2023-09-26 12:50:00,91.88,91.96,91.88,91.92,26898.0,87.9541,88.0306,87.9541,87.9924,26898.0
2023-09-26 12:55:00,91.92,92.05,91.9,91.99,42952.0,87.9924,88.1168,87.9732,88.0594,42952.0
2023-09-26 13:00:00,92.0,92.13,92.0,92.05,28147.0,88.0689,88.1934,88.0689,88.1168,28147.0
2023-09-26 13:05:00,92.06,92.22,91.97,92.17,38636.0,88.1264,88.2795,88.0402,88.2317,38636.0
2023-09-26 13:10:00,92.17,92.19,92.1,92.12,41089.0,88.2317,88.2508,88.1647,88.1838,41089.0
2023-09-26 13:15:00,92.12,92.19,92.05,92.07,27708.0,88.1838,88.2508,88.1168,88.1359,27708.0
2023-09-26 13:20:00,92.07,92.08,91.94,91.94,17472.0,88.1359,88.1455,88.0115,88.0115,17472.0
2023-09-26 13:25:00,91.94,92.04,91.88,91.89,34610.0,88.0115,88.1072,87.9541,87.9636,34610.0
2023-09-26 13:30:00,91.87,91.91,91.8,91.8,33499.0,87.9445,87.9828,87.8775,87.8775,33499.0
2023-09-26 13:35:00,91.8,91.81,91.68,91.78,42880.0,87.8775,87.8871,87.7626,87.8583,42880.0
2023-09-26 13:40:00,91.79,91.79,91.69,91.76,13326.0,87.8679,87.8679,87.7722,87.8392,13326.0
2023-09-26 13:45:00,91.77,91.79,91.73,91.73,37652.0,87.8488,87.8679,87.8105,87.8105,37652.0
2023-09-26 13:50:00,91.74,91.87,91.74,91.81,42907.0,87.8201,87.9445,87.8201,87.8871,42907.0
2023-09-26 13:55:00,91.8,91.87,91.76,91.84,44635.0,87.8775,87.9445,87.8392,87.9158,44635.0
2023-09-26 14:00:00,91.85,91.86,91.76,91.8,34869.0,87.9253,87.9349,87.8392,87.8775,34869.0
2023-09-26 14:05:00,91.81,91.84,91.74,91.74,27692.0,87.8871,87.9158,87.8201,87.8201,27692.0
2023-09-26 14:10:00,91.75,91.82,91.73,91.81,13736.0,87.8296,87.8966,87.8105,87.8871,13736.0
2023-09-26 14:15:00,91.82,91.84,91.54,91.54,65970.0,87.8966,87.9158,87.6286,87.6286,65970.0
2023-09-26 14:20:00,91.53,91.63,91.51,91.52,47560.0,87.619,87.7148,87.5999,87.6095,47560.0
2023-09-26 14:25:00,91.53,91.54,91.49,91.52,33429.0,87.619,87.6286,87.5807,87.6095,33429.0
2023-09-26 14:30:00,91.52,91.61,91.47,91.6,49876.0,87.6095,87.6956,87.5616,87.686,49876.0
2023-09-26 14:35:00,91.61,91.62,91.46,91.46,44800.0,87.6956,87.7052,87.552,87.552,44800.0
2023-09-26 14:40:00,91.48,91.58,91.47,91.52,22256.0,87.5712,87.6669,87.5616,87.6095,22256.0
2023-09-26 14:45:00,91.53,91.56,91.48,91.52,20606.0,87.619,87.6477,87.5712,87.6095,20606.0
2023-09-26 14:50:00,91.51,91.53,91.41,91.44,49435.0,87.5999,87.619,87.5042,87.5329,49435.0
2023-09-26 14:55:00,91.46,91.52,91.45,91.52,37537.0,87.552,87.6095,87.5424,87.6095,37537.0
2023-09-26 15:00:00,91.51,91.56,91.49,91.49,42302.0,87.5999,87.6477,87.5807,87.5807,42302.0
2023-09-26 15:05:00,91.5,91.64,91.5,91.58,52947.0,87.5903,87.7243,87.5903,87.6669,52947.0
2023-09-26 15:10:00,91.57,91.6,91.49,91.51,71064.0,87.6573,87.686,87.5807,87.5999,71064.0
2023-09-26 15:15:00,91.5,91.53,91.42,91.44,48536.0,87.5903,87.619,87.5137,87.5329,48536.0
2023-09-26 15:20:00,91.44,91.52,91.43,91.5,48883.0,87.5329,87.6095,87.5233,87.5903,48883.0
2023-09-26 15:25:00,91.5,91.62,91.44,91.58,125878.0,87.5903,87.7052,87.5329,87.6669,125878.0
2023-09-26 15:30:00,91.6,91.73,91.59,91.62,55818.0,87.686,87.8105,87.6765,87.7052,55818.0
2023-09-26 15:35:00,91.62,91.76,91.6,91.72,70726.0,87.7052,87.8392,87.686,87.8009,70726.0
2023-09-26 15:40:00,91.72,91.94,91.71,91.92,74836.0,87.8009,88.0115,87.7913,87.9924,74836.0
2023-09-26 15:45:00,91.92,91.93,91.79,91.81,80241.0,87.9924,88.0019,87.8679,87.8871,80241.0
2023-09-26 15:50:00,91.81,91.94,91.75,91.91,139336.0,87.8871,88.0115,87.8296,87.9828,139336.0
2023-09-26 15:55:00,91.96,92.04,91.92,91.99,421194.0,88.0306,88.1072,87.9924,88.0594,421194.0
2023-09-27 09:30:00,92.46,92.73,92.14,92.22,130991.0,88.5093,88.7677,88.203,88.2795,130991.0
2023-09-27 09:35:00,92.26,92.46,92.06,92.18,52285.0,88.3178,88.5093,88.1264,88.2412,52285.0
2023-09-27 09:40:00,92.19,92.24,92.03,92.24,25073.0,88.2508,88.2987,88.0977,88.2987,25073.0
2023-09-27 09:45:00,92.25,92.25,91.99,91.99,25818.0,88.3083,88.3083,88.0594,88.0594,25818.0
2023-09-27 09:50:00,91.99,92.14,91.99,92.06,26002.0,88.0594,88.203,88.0594,88.1264,26002.0
2023-09-27 09:55:00,92.06,92.07,91.93,91.98,27650.0,88.1264,88.1359,88.0019,88.0498,27650.0
2023-09-27 10:00:00,91.97,92.03,91.71,91.72,31179.0,88.0402,88.0977,87.7913,87.8009,31179.0
2023-09-27 10:05:00,91.72,91.73,91.53,91.55,54449.0,87.8009,87.8105,87.619,87.6382,54449.0
2023-09-27 10:10:00,91.55,91.57,91.44,91.45,37676.0,87.6382,87.6573,87.5329,87.5424,37676.0
2023-09-27 10:15:00,91.46,91.48,91.38,91.4,28141.0,87.552,87.5712,87.4754,87.4946,28141.0
2023-09-27 10:20:00,91.42,91.59,91.37,91.58,34451.0,87.5137,87.6765,87.4659,87.6669,34451.0
2023-09-27 10:25:00,91.59,91.72,91.57,91.65,30012.0,87.6765,87.8009,87.6573,87.7339,30012.0
2023-09-27 10:30:00,91.64,91.7,91.55,91.7,23241.0,87.7243,87.7818,87.6382,87.7818,23241.0
2023-09-27 10:35:00,91.7,91.76,91.64,91.71,30623.0,87.7818,87.8392,87.7243,87.7913,30623.0
2023-09-27 10:40:00,91.69,91.75,91.61,91.63,29776.0,87.7722,87.8296,87.6956,87.7148,29776.0
2023-09-27 10:45:00,91.64,91.66,91.56,91.57,28450.0,87.7243,87.7435,87.6477,87.6573,28450.0
2023-09-27 10:50:00,91.56,91.56,91.22,91.28,56323.0,87.6477,87.6477,87.3223,87.3797,56323.0
2023-09-27 10:55:00,91.28,91.33,91.11,91.14,37330.0,87.3797,87.4276,87.217,87.2457,37330.0
2023-09-27 11:00:00,91.14,91.2,91.09,91.11,45676.0,87.2457,87.3031,87.1978,87.217,45676.0
2023-09-27 11:05:00,91.11,91.3,91.07,91.28,36693.0,87.217,87.3989,87.1787,87.3797,36693.0
2023-09-27 11:10:00,91.27,91.36,91.22,91.32,26389.0,87.3701,87.4563,87.3223,87.418,26389.0
2023-09-27 11:15:00,91.32,91.32,91.17,91.26,39201.0,87.418,87.418,87.2744,87.3606,39201.0
2023-09-27 11:20:00,91.25,91.33,91.2,91.27,20190.0,87.351,87.4276,87.3031,87.3701,20190.0
2023-09-27 11:25:00,91.25,91.29,91.18,91.23,17353.0,87.351,87.3893,87.284,87.3318,17353.0
2023-09-27 11:30:00,91.23,91.24,91.12,91.19,19289.0,87.3318,87.3414,87.2265,87.2936,19289.0
2023-09-27 11:35:00,91.2,91.21,91.01,91.02,34996.0,87.3031,87.3127,87.1212,87.1308,34996.0
2023-09-27 11:40:00,91.01,91.03,90.88,90.92,74419.0,87.1212,87.1404,86.9968,87.0351,74419.0
2023-09-27 11:45:00,90.89,90.92,90.8,90.87,45047.0,87.0064,87.0351,86.9202,86.9872,45047.0
2023-09-27 11:50:00,90.88,90.95,90.83,90.91,23087.0,86.9968,87.0638,86.9489,87.0255,23087.0
2023-09-27 11:55:00,90.91,91.03,90.86,90.94,31370.0,87.0255,87.1404,86.9777,87.0542,31370.0
2023-09-27 12:00:00,90.94,90.97,90.85,90.88,16957.0,87.0542,87.083,86.9681,86.9968,16957.0
2023-09-27 12:05:00,90.88,90.91,90.82,90.82,10918.0,86.9968,87.0255,86.9394,86.9394,10918.0
2023-09-27 12:10:00,90.83,90.92,90.81,90.92,23484.0,86.9489,87.0351,86.9298,87.0351,23484.0
2023-09-27 12:15:00,90.93,90.93,90.8,90.8,32323.0,87.0447,87.0447,86.9202,86.9202,32323.0
2023-09-27 12:20:00,90.8,90.88,90.79,90.84,35633.0,86.9202,86.9968,86.9106,86.9585,35633.0
2023-09-27 12:25:00,90.84,90.93,90.82,90.92,23117.0,86.9585,87.0447,86.9394,87.0351,23117.0
2023-09-27 12:30:00,90.92,90.98,90.81,90.82,30282.0,87.0351,87.0925,86.9298,86.9394,30282.0
2023-09-27 12:35:00,90.82,90.92,90.81,90.92,23955.0,86.9394,87.0351,86.9298,87.0351,23955.0
2023-09-27 12:40:00,90.91,91.01,90.9,91.0,18701.0,87.0255,87.1212,87.0159,87.1117,18701.0
2023-09-27 12:45:00,91.0,91.08,91.0,91.06,17930.0,87.1117,87.1883,87.1117,87.1691,17930.0
2023-09-27 12:50:00,91.06,91.12,91.02,91.06,38991.0,87.1691,87.2265,87.1308,87.1691,38991.0
2023-09-27 12:55:00,91.06,91.06,90.89,90.92,45109.0,87.1691,87.1691,87.0064,87.0351,45109.0
2023-09-27 13:00:00,90.92,91.01,90.89,90.97,30032.0,87.0351,87.1212,87.0064,87.083,30032.0
2023-09-27 13:05:00,90.96,91.0,90.86,90.91,25753.0,87.0734,87.1117,86.9777,87.0255,25753.0
2023-09-27 13:10:00,90.92,90.94,90.69,90.69,66212.0,87.0351,87.0542,86.8149,86.8149,66212.0
2023-09-27 13:15:00,90.69,90.72,90.59,90.64,28636.0,86.8149,86.8436,86.7192,86.7671,28636.0
2023-09-27 13:20:00,90.64,90.65,90.54,90.59,19756.0,86.7671,86.7766,86.6713,86.7192,19756.0
2023-09-27 13:25:00,90.6,90.62,90.49,90.53,16276.0,86.7288,86.7479,86.6235,86.6618,16276.0
2023-09-27 13:30:00,90.52,90.59,90.51,90.51,13336.0,86.6522,86.7192,86.6426,86.6426,13336.0
2023-09-27 13:35:00,90.52,90.59,90.52,90.54,19993.0,86.6522,86.7192,86.6522,86.6713,19993.0
2023-09-27 13:40:00,90.53,90.54,90.45,90.49,17147.0,86.6618,86.6713,86.5852,86.6235,17147.0
2023-09-27 13:45:00,90.5,90.53,90.38,90.45,32789.0,86.633,86.6618,86.5182,86.5852,32789.0
2023-09-27 13:50:00,90.44,90.66,90.44,90.65,16700.0,86.5756,86.7862,86.5756,86.7766,16700.0
2023-09-27 13:55:00,90.65,90.66,90.59,90.63,19256.0,86.7766,86.7862,86.7192,86.7575,19256.0
2023-09-27 14:00:00,90.61,90.64,90.55,90.6,25729.0,86.7383,86.7671,86.6809,86.7288,25729.0
2023-09-27 14:05:00,90.6,90.68,90.58,90.61,23636.0,86.7288,86.8053,86.7096,86.7383,23636.0
2023-09-27 14:10:00,90.59,90.66,90.56,90.61,19179.0,86.7192,86.7862,86.6905,86.7383,19179.0
2023-09-27 14:15:00,90.6,90.68,90.57,90.58,33356.0,86.7288,86.8053,86.7,86.7096,33356.0
2023-09-27 14:20:00,90.56,90.63,90.52,90.63,16339.0,86.6905,86.7575,86.6522,86.7575,16339.0
2023-09-27 14:25:00,90.63,90.8,90.6,90.8,46624.0,86.7575,86.9202,86.7288,86.9202,46624.0
2023-09-27 14:30:00,90.79,91.04,90.78,91.03,44846.0,86.9106,87.15,86.9011,87.1404,44846.0
2023-09-27 14:35:00,91.03,91.14,91.01,91.14,45021.0,87.1404,87.2457,87.1212,87.2457,45021.0
2023-09-27 14:40:00,91.13,91.13,91.01,91.06,47910.0,87.2361,87.2361,87.1212,87.1691,47910.0
2023-09-27 14:45:00,91.07,91.18,91.05,91.07,28683.0,87.1787,87.284,87.1595,87.1787,28683.0
2023-09-27 14:50:00,91.06,91.21,91.06,91.18,45345.0,87.1691,87.3127,87.1691,87.284,45345.0
2023-09-27 14:55:00,91.19,91.21,91.04,91.06,34734.0,87.2936,87.3127,87.15,87.1691,34734.0
2023-09-27 15:00:00,91.05,91.31,91.04,91.31,29517.0,87.1595,87.4084,87.15,87.4084,29517.0
2023-09-27 15:05:00,91.32,91.43,91.27,91.35,40840.0,87.418,87.5233,87.3701,87.4467,40840.0
2023-09-27 15:10:00,91.35,91.4,91.21,91.21,33983.0,87.4467,87.4946,87.3127,87.3127,33983.0
2023-09-27 15:15:00,91.24,91.24,91.09,91.11,41723.0,87.3414,87.3414,87.1978,87.217,41723.0
2023-09-27 15:20:00,91.11,91.15,91.07,91.08,31852.0,87.217,87.2553,87.1787,87.1883,31852.0
2023-09-27 15:25:00,91.08,91.2,91.07,91.17,27997.0,87.1883,87.3031,87.1787,87.2744,27997.0
2023-09-27 15:30:00,91.16,91.22,91.1,91.21,39472.0,87.2648,87.3223,87.2074,87.3127,39472.0
2023-09-27 15:35:00,91.2,91.2,91.01,91.11,30350.0,87.3031,87.3031,87.1212,87.217,30350.0
2023-09-27 15:40:00,91.11,91.11,90.86,90.88,29812.0,87.217,87.217,86.9777,86.9968,29812.0
2023-09-27 15:45:00,90.88,90.99,90.84,90.95,41029.0,86.9968,87.1021,86.9585,87.0638,41029.0
2023-09-27 15:50:00,90.96,91.19,90.95,91.18,64678.0,87.0734,87.2936,87.0638,87.284,64678.0
2023-09-27 15:55:00,91.18,91.2,91.07,91.16,228750.0,87.284,87.3031,87.1787,87.2648,228750.0
2023-09-28 09:30:00,91.18,91.26,90.99,91.25,94225.0,87.284,87.3606,87.1021,87.351,94225.0
2023-09-28 09:35:00,91.23,91.23,90.69,90.76,27210.0,87.3318,87.3318,86.8149,86.8819,27210.0
2023-09-28 09:40:00,90.78,90.85,90.56,90.63,57629.0,86.9011,86.9681,86.6905,86.7575,57629.0
2023-09-28 09:45:00,90.66,90.66,90.44,90.46,25423.0,86.7862,86.7862,86.5756,86.5947,25423.0
2023-09-28 09:50:00,90.45,90.73,90.44,90.71,46975.0,86.5852,86.8532,86.5756,86.8341,46975.0
2023-09-28 09:55:00,90.7,90.76,90.65,90.7,52797.0,86.8245,86.8819,86.7766,86.8245,52797.0
2023-09-28 10:00:00,90.69,90.8,90.62,90.68,57729.0,86.8149,86.9202,86.7479,86.8053,57729.0
2023-09-28 10:05:00,90.7,90.71,90.51,90.7,36926.0,86.8245,86.8341,86.6426,86.8245,36926.0
2023-09-28 10:10:00,90.71,90.75,90.61,90.68,50076.0,86.8341,86.8724,86.7383,86.8053,50076.0
2023-09-28 10:15:00,90.67,90.7,90.45,90.61,43140.0,86.7958,86.8245,86.5852,86.7383,43140.0
2023-09-28 10:20:00,90.6,90.67,90.46,90.48,18329.0,86.7288,86.7958,86.5947,86.6139,18329.0
2023-09-28 10:25:00,90.49,90.51,90.37,90.37,35743.0,86.6235,86.6426,86.5086,86.5086,35743.0
2023-09-28 10:30:00,90.38,90.39,90.2,90.28,64080.0,86.5182,86.5277,86.3459,86.4224,64080.0
2023-09-28 10:35:00,90.29,90.48,90.28,90.48,61474.0,86.432,86.6139,86.4224,86.6139,61474.0
2023-09-28 10:40:00,90.48,90.73,90.41,90.72,48859.0,86.6139,86.8532,86.5469,86.8436,48859.0
2023-09-28 10:45:00,90.71,90.87,90.68,90.82,59120.0,86.8341,86.9872,86.8053,86.9394,59120.0
2023-09-28 10:50:00,90.81,90.93,90.76,90.91,37116.0,86.9298,87.0447,86.8819,87.0255,37116.0
2023-09-28 10:55:00,90.91,90.95,90.85,90.92,33115.0,87.0255,87.0638,86.9681,87.0351,33115.0
2023-09-28 11:00:00,90.92,90.94,90.72,90.78,44040.0,87.0351,87.0542,86.8436,86.9011,44040.0
2023-09-28 11:05:00,90.77,90.88,90.75,90.84,35255.0,86.8915,86.9968,86.8724,86.9585,35255.0
2023-09-28 11:10:00,90.82,90.91,90.78,90.84,28834.0,86.9394,87.0255,86.9011,86.9585,28834.0
2023-09-28 11:15:00,90.83,90.83,90.7,90.72,28694.0,86.9489,86.9489,86.8245,86.8436,28694.0
2023-09-28 11:20:00,90.71,90.93,90.7,90.93,17094.0,86.8341,87.0447,86.8245,87.0447,17094.0
2023-09-28 11:25:00,90.92,90.94,90.86,90.93,18983.0,87.0351,87.0542,86.9777,87.0447,18983.0
2023-09-28 11:30:00,90.93,91.2,90.92,91.09,59160.0,87.0447,87.3031,87.0351,87.1978,59160.0
2023-09-28 11:35:00,91.09,91.1,91.01,91.07,31116.0,87.1978,87.2074,87.1212,87.1787,31116.0
2023-09-28 11:40:00,91.08,91.39,91.07,91.38,32301.0,87.1883,87.485,87.1787,87.4754,32301.0
2023-09-28 11:45:00,91.37,91.38,91.25,91.3,25078.0,87.4659,87.4754,87.351,87.3989,25078.0
2023-09-28 11:50:00,91.31,91.35,91.27,91.28,23613.0,87.4084,87.4467,87.3701,87.3797,23613.0
2023-09-28 11:55:00,91.28,91.33,91.24,91.31,21840.0,87.3797,87.4276,87.3414,87.4084,21840.0
2023-09-28 12:00:00,91.31,91.32,91.18,91.2,16613.0,87.4084,87.418,87.284,87.3031,16613.0
2023-09-28 12:05:00,91.21,91.23,91.12,91.17,22480.0,87.3127,87.3318,87.2265,87.2744,22480.0
2023-09-28 12:10:00,91.17,91.2,91.1,91.14,19814.0,87.2744,87.3031,87.2074,87.2457,19814.0
2023-09-28 12:15:00,91.15,91.23,91.14,91.23,20970.0,87.2553,87.3318,87.2457,87.3318,20970.0
2023-09-28 12:20:00,91.23,91.23,91.16,91.19,17889.0,87.3318,87.3318,87.2648,87.2936,17889.0
2023-09-28 12:25:00,91.19,91.38,91.18,91.37,21218.0,87.2936,87.4754,87.284,87.4659,21218.0
2023-09-28 12:30:00,91.38,91.38,91.25,91.29,12906.0,87.4754,87.4754,87.351,87.3893,12906.0
2023-09-28 12:35:00,91.29,91.32,91.25,91.25,20659.0,87.3893,87.418,87.351,87.351,20659.0
2023-09-28 12:40:00,91.25,91.35,91.24,91.32,20966.0,87.351,87.4467,87.3414,87.418,20966.0
2023-09-28 12:45:00,91.34,91.34,91.15,91.15,25848.0,87.4371,87.4371,87.2553,87.2553,25848.0
2023-09-28 12:50:00,91.17,91.23,91.11,91.11,21771.0,87.2744,87.3318,87.217,87.217,21771.0
2023-09-28 12:55:00,91.09,91.15,91.07,91.09,38320.0,87.1978,87.2553,87.1787,87.1978,38320.0
2023-09-28 13:00:00,91.09,91.2,90.97,91.0,45221.0,87.1978,87.3031,87.083,87.1117,45221.0
2023-09-28 13:05:00,91.0,91.05,90.92,91.02,46248.0,87.1117,87.1595,87.0351,87.1308,46248.0
2023-09-28 13:10:00,91.03,91.09,91.0,91.05,31822.0,87.1404,87.1978,87.1117,87.1595,31822.0
2023-09-28 13:15:00,91.04,91.08,90.99,91.02,22947.0,87.15,87.1883,87.1021,87.1308,22947.0
2023-09-28 13:20:00,91.02,91.17,91.02,91.14,14624.0,87.1308,87.2744,87.1308,87.2457,14624.0
2023-09-28 13:25:00,91.11,91.17,91.08,91.13,17686.0,87.217,87.2744,87.1883,87.2361,17686.0
2023-09-28 13:30:00,91.13,91.2,90.97,90.97,15260.0,87.2361,87.3031,87.083,87.083,15260.0
2023-09-28 13:35:00,90.98,91.02,90.95,91.01,17163.0,87.0925,87.1308,87.0638,87.1212,17163.0
2023-09-28 13:40:00,91.01,91.01,90.86,90.92,15936.0,87.1212,87.1212,86.9777,87.0351,15936.0
2023-09-28 13:45:00,90.94,90.97,90.9,90.93,30460.0,87.0542,87.083,87.0159,87.0447,30460.0
2023-09-28 13:50:00,90.94,90.98,90.9,90.95,16747.0,87.0542,87.0925,87.0159,87.0638,16747.0
2023-09-28 13:55:00,90.97,91.06,90.97,91.04,16915.0,87.083,87.1691,87.083,87.15,16915.0
2023-09-28 14:00:00,91.05,91.06,90.96,90.97,31388.0,87.1595,87.1691,87.0734,87.083,31388.0
2023-09-28 14:05:00,90.97,91.02,90.94,90.99,38857.0,87.083,87.1308,87.0542,87.1021,38857.0
2023-09-28 14:10:00,90.98,91.16,90.93,91.15,45365.0,87.0925,87.2648,87.0447,87.2553,45365.0
2023-09-28 14:15:00,91.15,91.24,91.11,91.19,29254.0,87.2553,87.3414,87.217,87.2936,29254.0
2023-09-28 14:20:00,91.21,91.22,91.14,91.14,27486.0,87.3127,87.3223,87.2457,87.2457,27486.0
2023-09-28 14:25:00,91.14,91.26,91.13,91.23,14552.0,87.2457,87.3606,87.2361,87.3318,14552.0
2023-09-28 14:30:00,91.23,91.23,91.07,91.07,26812.0,87.3318,87.3318,87.1787,87.1787,26812.0
2023-09-28 14:35:00,91.06,91.06,90.9,90.93,24167.0,87.1691,87.1691,87.0159,87.0447,24167.0
2023-09-28 14:40:00,90.92,90.98,90.87,90.92,19503.0,87.0351,87.0925,86.9872,87.0351,19503.0
2023-09-28 14:45:00,90.92,90.92,90.78,90.79,37530.0,87.0351,87.0351,86.9011,86.9106,37530.0
2023-09-28 14:50:00,90.8,90.87,90.77,90.87,24142.0,86.9202,86.9872,86.8915,86.9872,24142.0
2023-09-28 14:55:00,90.88,90.91,90.84,90.9,29528.0,86.9968,87.0255,86.9585,87.0159,29528.0
2023-09-28 15:00:00,90.91,91.02,90.87,90.96,34051.0,87.0255,87.1308,86.9872,87.0734,34051.0
2023-09-28 15:05:00,90.96,91.01,90.93,90.98,28421.0,87.0734,87.1212,87.0447,87.0925,28421.0
2023-09-28 15:10:00,90.98,91.11,90.98,91.1,29463.0,87.0925,87.217,87.0925,87.2074,29463.0
2023-09-28 15:15:00,91.1,91.19,91.09,91.14,33237.0,87.2074,87.2936,87.1978,87.2457,33237.0
2023-09-28 15:20:00,91.15,91.27,91.14,91.26,42145.0,87.2553,87.3701,87.2457,87.3606,42145.0
2023-09-28 15:25:00,91.27,91.38,91.26,91.3,35821.0,87.3701,87.4754,87.3606,87.3989,35821.0
2023-09-28 15:30:00,91.31,91.37,91.22,91.22,34907.0,87.4084,87.4659,87.3223,87.3223,34907.0
2023-09-28 15:35:00,91.23,91.23,91.01,91.01,37925.0,87.3318,87.3318,87.1212,87.1212,37925.0
2023-09-28 15:40:00,91.01,91.11,91.0,91.1,45376.0,87.1212,87.217,87.1117,87.2074,45376.0
2023-09-28 15:45:00,91.1,91.13,90.98,91.09,38688.0,87.2074,87.2361,87.0925,87.1978,38688.0
2023-09-28 15:50:00,91.08,91.13,90.98,91.06,99410.0,87.1883,87.2361,87.0925,87.1691,99410.0
2023-09-28 15:55:00,90.99,91.13,90.97,91.1,239565.0,87.1021,87.2361,87.083,87.2074,239565.0
2023-09-29 09:30:00,92.61,93.06,92.51,92.95,189531.0,88.6529,89.0836,88.5571,88.9783,189531.0
2023-09-29 09:35:00,92.93,92.97,92.59,92.8,77440.0,88.9592,88.9975,88.6337,88.8348,77440.0
2023-09-29 09:40:00,92.81,92.81,92.41,92.42,47399.0,88.8443,88.8443,88.4614,88.471,47399.0
2023-09-29 09:45:00,92.43,92.46,92.18,92.41,39264.0,88.4806,88.5093,88.2412,88.4614,39264.0
2023-09-29 09:50:00,92.4,92.52,92.35,92.5,31249.0,88.4518,88.5667,88.404,88.5476,31249.0
2023-09-29 09:55:00,92.49,92.59,92.48,92.55,27061.0,88.538,88.6337,88.5284,88.5954,27061.0
2023-09-29 10:00:00,92.58,92.6,92.47,92.5,43950.0,88.6242,88.6433,88.5189,88.5476,43950.0
2023-09-29 10:05:00,92.51,92.51,92.34,92.36,29248.0,88.5571,88.5571,88.3944,88.4136,29248.0
2023-09-29 10:10:00,92.36,92.37,92.1,92.12,30167.0,88.4136,88.4231,88.1647,88.1838,30167.0
2023-09-29 10:15:00,92.11,92.14,91.94,91.97,50042.0,88.1742,88.203,88.0115,88.0402,50042.0
2023-09-29 10:20:00,91.98,92.01,91.81,91.82,56091.0,88.0498,88.0785,87.8871,87.8966,56091.0
2023-09-29 10:25:00,91.81,91.89,91.71,91.89,82928.0,87.8871,87.9636,87.7913,87.9636,82928.0
2023-09-29 10:30:00,91.88,91.91,91.82,91.83,45466.0,87.9541,87.9828,87.8966,87.9062,45466.0
2023-09-29 10:35:00,91.84,91.9,91.77,91.78,55570.0,87.9158,87.9732,87.8488,87.8583,55570.0
2023-09-29 10:40:00,91.78,91.84,91.71,91.83,52722.0,87.8583,87.9158,87.7913,87.9062,52722.0
2023-09-29 10:45:00,91.83,91.97,91.8,91.97,51075.0,87.9062,88.0402,87.8775,88.0402,51075.0
2023-09-29 10:50:00,91.95,91.96,91.79,91.88,39387.0,88.0211,88.0306,87.8679,87.9541,39387.0
2023-09-29 10:55:00,91.87,91.9,91.66,91.68,55198.0,87.9445,87.9732,87.7435,87.7626,55198.0
2023-09-29 11:00:00,91.68,91.72,91.53,91.6,75212.0,87.7626,87.8009,87.619,87.686,75212.0
2023-09-29 11:05:00,91.6,91.7,91.53,91.63,39847.0,87.686,87.7818,87.619,87.7148,39847.0
2023-09-29 11:10:00,91.64,91.7,91.58,91.58,33600.0,87.7243,87.7818,87.6669,87.6669,33600.0
2023-09-29 11:15:00,91.57,91.61,91.53,91.54,35222.0,87.6573,87.6956,87.619,87.6286,35222.0
2023-09-29 11:20:00,91.53,91.72,91.47,91.68,33531.0,87.619,87.8009,87.5616,87.7626,33531.0
2023-09-29 11:25:00,91.68,91.69,91.47,91.48,38743.0,87.7626,87.7722,87.5616,87.5712,38743.0
2023-09-29 11:30:00,91.47,91.58,91.42,91.45,48616.0,87.5616,87.6669,87.5137,87.5424,48616.0
2023-09-29 11:35:00,91.44,91.47,91.23,91.28,45414.0,87.5329,87.5616,87.3318,87.3797,45414.0
2023-09-29 11:40:00,91.27,91.43,91.26,91.34,50427.0,87.3701,87.5233,87.3606,87.4371,50427.0
2023-09-29 11:45:00,91.34,91.37,91.24,91.24,26769.0,87.4371,87.4659,87.3414,87.3414,26769.0
2023-09-29 11:50:00,91.25,91.36,91.22,91.25,36900.0,87.351,87.4563,87.3223,87.351,36900.0
2023-09-29 11:55:00,91.26,91.39,91.24,91.33,35660.0,87.3606,87.485,87.3414,87.4276,35660.0
2023-09-29 12:00:00,91.32,91.37,91.28,91.37,42014.0,87.418,87.4659,87.3797,87.4659,42014.0
2023-09-29 12:05:00,91.37,91.43,91.34,91.35,34676.0,87.4659,87.5233,87.4371,87.4467,34676.0
2023-09-29 12:10:00,91.34,91.45,91.22,91.23,50839.0,87.4371,87.5424,87.3223,87.3318,50839.0
2023-09-29 12:15:00,91.23,91.37,91.16,91.36,40852.0,87.3318,87.4659,87.2648,87.4563,40852.0
2023-09-29 12:20:00,91.36,91.45,91.33,91.39,33812.0,87.4563,87.5424,87.4276,87.485,33812.0
2023-09-29 12:25:00,91.37,91.46,91.24,91.27,59547.0,87.4659,87.552,87.3414,87.3701,59547.0
2023-09-29 12:30:00,91.27,91.3,91.2,91.24,53037.0,87.3701,87.3989,87.3031,87.3414,53037.0
2023-09-29 12:35:00,91.24,91.26,91.2,91.24,39485.0,87.3414,87.3606,87.3031,87.3414,39485.0
2023-09-29 12:40:00,91.23,91.28,91.1,91.2,76279.0,87.3318,87.3797,87.2074,87.3031,76279.0
2023-09-29 12:45:00,91.2,91.25,91.0,91.07,37792.0,87.3031,87.351,87.1117,87.1787,37792.0
2023-09-29 12:50:00,91.07,91.09,90.97,90.98,31404.0,87.1787,87.1978,87.083,87.0925,31404.0
2023-09-29 12:55:00,90.98,91.03,90.97,91.02,47939.0,87.0925,87.1404,87.083,87.1308,47939.0
2023-09-29 13:00:00,91.01,91.01,90.85,90.94,24991.0,87.1212,87.1212,86.9681,87.0542,24991.0
2023-09-29 13:05:00,90.95,90.95,90.83,90.88,23111.0,87.0638,87.0638,86.9489,86.9968,23111.0
2023-09-29 13:10:00,90.88,90.93,90.86,90.88,18734.0,86.9968,87.0447,86.9777,86.9968,18734.0
2023-09-29 13:15:00,90.9,91.0,90.85,91.0,33277.0,87.0159,87.1117,86.9681,87.1117,33277.0
2023-09-29 13:20:00,91.0,91.0,90.92,90.95,28028.0,87.1117,87.1117,87.0351,87.0638,28028.0
2023-09-29 13:25:00,90.95,91.1,90.94,91.1,25510.0,87.0638,87.2074,87.0542,87.2074,25510.0
2023-09-29 13:30:00,91.09,91.13,91.03,91.06,28956.0,87.1978,87.2361,87.1404,87.1691,28956.0
2023-09-29 13:35:00,91.05,91.14,91.05,91.11,18701.0,87.1595,87.2457,87.1595,87.217,18701.0
2023-09-29 13:40:00,91.12,91.17,91.07,91.15,20270.0,87.2265,87.2744,87.1787,87.2553,20270.0
2023-09-29 13:45:00,91.14,91.16,91.01,91.06,26365.0,87.2457,87.2648,87.1212,87.1691,26365.0
2023-09-29 13:50:00,91.06,91.14,91.0,91.04,22225.0,87.1691,87.2457,87.1117,87.15,22225.0
2023-09-29 13:55:00,91.02,91.08,90.97,91.04,24494.0,87.1308,87.1883,87.083,87.15,24494.0
2023-09-29 14:00:00,91.03,91.09,90.97,91.08,35118.0,87.1404,87.1978,87.083,87.1883,35118.0
2023-09-29 14:05:00,91.07,91.13,91.02,91.03,33865.0,87.1787,87.2361,87.1308,87.1404,33865.0
2023-09-29 14:10:00,91.03,91.07,91.0,91.01,27994.0,87.1404,87.1787,87.1117,87.1212,27994.0
2023-09-29 14:15:00,91.0,91.02,90.92,91.0,36075.0,87.1117,87.1308,87.0351,87.1117,36075.0
2023-09-29 14:20:00,90.99,91.07,90.98,91.07,47359.0,87.1021,87.1787,87.0925,87.1787,47359.0
2023-09-29 14:25:00,91.08,91.12,90.95,90.96,35606.0,87.1883,87.2265,87.0638,87.0734,35606.0
2023-09-29 14:30:00,90.95,91.04,90.91,91.01,19897.0,87.0638,87.15,87.0255,87.1212,19897.0
2023-09-29 14:35:00,91.03,91.06,91.01,91.05,17576.0,87.1404,87.1691,87.1212,87.1595,17576.0
2023-09-29 14:40:00,91.06,91.19,91.04,91.18,24355.0,87.1691,87.2936,87.15,87.284,24355.0
2023-09-29 14:45:00,91.17,91.21,91.15,91.18,19293.0,87.2744,87.3127,87.2553,87.284,19293.0
2023-09-29 14:50:00,91.17,91.21,91.13,91.2,16505.0,87.2744,87.3127,87.2361,87.3031,16505.0
2023-09-29 14:55:00,91.21,91.28,91.2,91.25,128608.0,87.3127,87.3797,87.3031,87.351,128608.0
2023-09-29 15:00:00,91.25,91.32,91.09,91.13,78286.0,87.351,87.418,87.1978,87.2361,78286.0
2023-09-29 15:05:00,91.15,91.19,91.05,91.05,19164.0,87.2553,87.2936,87.1595,87.1595,19164.0
2023-09-29 15:10:00,91.05,91.15,91.0,91.09,26396.0,87.1595,87.2553,87.1117,87.1978,26396.0
2023-09-29 15:15:00,91.09,91.18,91.06,91.18,38223.0,87.1978,87.284,87.1691,87.284,38223.0
2023-09-29 15:20:00,91.17,91.26,91.14,91.23,107083.0,87.2744,87.3606,87.2457,87.3318,107083.0
2023-09-29 15:25:00,91.24,91.26,91.19,91.23,43191.0,87.3414,87.3606,87.2936,87.3318,43191.0
2023-09-29 15:30:00,91.23,91.24,91.15,91.19,46376.0,87.3318,87.3414,87.2553,87.2936,46376.0
2023-09-29 15:35:00,91.18,91.25,91.15,91.24,53902.0,87.284,87.351,87.2553,87.3414,53902.0
2023-09-29 15:40:00,91.23,91.27,91.15,91.22,78369.0,87.3318,87.3701,87.2553,87.3223,78369.0
2023-09-29 15:45:00,91.22,91.26,91.2,91.24,102578.0,87.3223,87.3606,87.3031,87.3414,102578.0
2023-09-29 15:50:00,91.24,91.33,91.15,91.23,465158.0,87.3414,87.4276,87.2553,87.3318,465158.0
2023-09-29 15:55:00,91.24,91.33,91.12,91.28,379181.0,87.3414,87.4276,87.2265,87.3797,379181.0
2023-10-02 09:30:00,91.05,91.22,90.9,91.12,137541.0,87.1595,87.3223,87.0159,87.2265,137541.0
2023-10-02 09:35:00,91.12,91.54,91.11,91.26,57414.0,87.2265,87.6286,87.217,87.3606,57414.0
2023-10-02 09:40:00,91.19,91.23,91.05,91.2,38392.0,87.2936,87.3318,87.1595,87.3031,38392.0
2023-10-02 09:45:00,91.17,91.17,90.96,91.01,43541.0,87.2744,87.2744,87.0734,87.1212,43541.0
2023-10-02 09:50:00,91.01,91.06,90.91,90.99,22983.0,87.1212,87.1691,87.0255,87.1021,22983.0
2023-10-02 09:55:00,91.01,91.05,90.91,90.98,48115.0,87.1212,87.1595,87.0255,87.0925,48115.0
2023-10-02 10:00:00,90.97,91.34,90.9,91.23,72334.0,87.083,87.4371,87.0159,87.3318,72334.0
2023-10-02 10:05:00,91.23,91.24,91.1,91.12,47707.0,87.3318,87.3414,87.2074,87.2265,47707.0
2023-10-02 10:10:00,91.12,91.15,91.03,91.03,45853.0,87.2265,87.2553,87.1404,87.1404,45853.0
2023-10-02 10:15:00,91.04,91.25,91.03,91.17,37668.0,87.15,87.351,87.1404,87.2744,37668.0
2023-10-02 10:20:00,91.15,91.23,91.08,91.19,24995.0,87.2553,87.3318,87.1883,87.2936,24995.0
2023-10-02 10:25:00,91.18,91.26,91.05,91.07,55214.0,87.284,87.3606,87.1595,87.1787,55214.0
2023-10-02 10:30:00,91.07,91.19,90.98,91.16,59602.0,87.1787,87.2936,87.0925,87.2648,59602.0
2023-10-02 10:35:00,91.18,91.22,91.13,91.21,67658.0,87.284,87.3223,87.2361,87.3127,67658.0
2023-10-02 10:40:00,91.23,91.33,91.19,91.27,61979.0,87.3318,87.4276,87.2936,87.3701,61979.0
2023-10-02 10:45:00,91.28,91.39,91.23,91.34,35378.0,87.3797,87.485,87.3318,87.4371,35378.0
2023-10-02 10:50:00,91.34,91.42,91.25,91.28,43051.0,87.4371,87.5137,87.351,87.3797,43051.0
2023-10-02 10:55:00,91.28,91.29,91.2,91.28,31502.0,87.3797,87.3893,87.3031,87.3797,31502.0
2023-10-02 11:00:00,91.27,91.36,91.24,91.24,39380.0,87.3701,87.4563,87.3414,87.3414,39380.0
2023-10-02 11:05:00,91.24,91.28,91.2,91.26,23526.0,87.3414,87.3797,87.3031,87.3606,23526.0
2023-10-02 11:10:00,91.25,91.33,91.22,91.29,27382.0,87.351,87.4276,87.3223,87.3893,27382.0
2023-10-02 11:15:00,91.29,91.4,91.26,91.36,46101.0,87.3893,87.4946,87.3606,87.4563,46101.0
2023-10-02 11:20:00,91.36,91.62,91.32,91.58,67842.0,87.4563,87.7052,87.418,87.6669,67842.0
2023-10-02 11:25:00,91.6,91.66,91.56,91.63,26719.0,87.686,87.7435,87.6477,87.7148,26719.0
2023-10-02 11:30:00,91.64,91.74,91.62,91.69,38349.0,87.7243,87.8201,87.7052,87.7722,38349.0
2023-10-02 11:35:00,91.7,91.73,91.51,91.55,31683.0,87.7818,87.8105,87.5999,87.6382,31683.0
2023-10-02 11:40:00,91.55,91.58,91.42,91.44,31091.0,87.6382,87.6669,87.5137,87.5329,31091.0
2023-10-02 11:45:00,91.43,91.45,91.22,91.23,19387.0,87.5233,87.5424,87.3223,87.3318,19387.0
2023-10-02 11:50:00,91.23,91.3,91.06,91.09,49880.0,87.3318,87.3989,87.1691,87.1978,49880.0
2023-10-02 11:55:00,91.09,91.12,90.96,91.0,29190.0,87.1978,87.2265,87.0734,87.1117,29190.0
2023-10-02 12:00:00,91.0,91.02,90.93,91.01,19278.0,87.1117,87.1308,87.0447,87.1212,19278.0
2023-10-02 12:05:00,91.01,91.02,90.93,90.97,23629.0,87.1212,87.1308,87.0447,87.083,23629.0
2023-10-02 12:10:00,90.97,91.02,90.95,91.0,28568.0,87.083,87.1308,87.0638,87.1117,28568.0
2023-10-02 12:15:00,91.0,91.07,90.96,90.99,32776.0,87.1117,87.1787,87.0734,87.1021,32776.0
2023-10-02 12:20:00,90.99,91.0,90.95,90.98,19924.0,87.1021,87.1117,87.0638,87.0925,19924.0
2023-10-02 12:25:00,90.98,91.03,90.92,90.97,45759.0,87.0925,87.1404,87.0351,87.083,45759.0
2023-10-02 12:30:00,90.96,90.96,90.91,90.93,19013.0,87.0734,87.0734,87.0255,87.0447,19013.0
2023-10-02 12:35:00,90.93,90.99,90.92,90.98,18427.0,87.0447,87.1021,87.0351,87.0925,18427.0
2023-10-02 12:40:00,90.99,90.99,90.92,90.93,19861.0,87.1021,87.1021,87.0351,87.0447,19861.0
2023-10-02 12:45:00,90.92,90.95,90.79,90.8,23358.0,87.0351,87.0638,86.9106,86.9202,23358.0
2023-10-02 12:50:00,90.81,90.85,90.79,90.82,19252.0,86.9298,86.9681,86.9106,86.9394,19252.0
2023-10-02 12:55:00,90.82,90.88,90.79,90.87,16861.0,86.9394,86.9968,86.9106,86.9872,16861.0
2023-10-02 13:00:00,90.88,91.05,90.87,91.0,20782.0,86.9968,87.1595,86.9872,87.1117,20782.0
2023-10-02 13:05:00,91.01,91.05,90.98,91.02,24649.0,87.1212,87.1595,87.0925,87.1308,24649.0
2023-10-02 13:10:00,91.03,91.07,90.98,91.05,14466.0,87.1404,87.1787,87.0925,87.1595,14466.0
2023-10-02 13:15:00,91.04,91.16,91.04,91.14,32758.0,87.15,87.2648,87.15,87.2457,32758.0
2023-10-02 13:20:00,91.14,91.22,91.12,91.13,23418.0,87.2457,87.3223,87.2265,87.2361,23418.0
2023-10-02 13:25:00,91.13,91.19,91.12,91.17,22021.0,87.2361,87.2936,87.2265,87.2744,22021.0
2023-10-02 13:30:00,91.17,91.21,91.08,91.11,21575.0,87.2744,87.3127,87.1883,87.217,21575.0
2023-10-02 13:35:00,91.11,91.12,90.98,91.02,19767.0,87.217,87.2265,87.0925,87.1308,19767.0
2023-10-02 13:40:00,91.01,91.06,91.0,91.01,18675.0,87.1212,87.1691,87.1117,87.1212,18675.0
2023-10-02 13:45:00,91.01,91.05,90.92,90.99,28878.0,87.1212,87.1595,87.0351,87.1021,28878.0
2023-10-02 13:50:00,91.0,91.05,90.98,90.99,21062.0,87.1117,87.1595,87.0925,87.1021,21062.0
2023-10-02 13:55:00,91.0,91.01,90.94,90.98,15151.0,87.1117,87.1212,87.0542,87.0925,15151.0
2023-10-02 14:00:00,90.98,91.03,90.97,91.0,30218.0,87.0925,87.1404,87.083,87.1117,30218.0
2023-10-02 14:05:00,91.0,91.11,90.99,91.09,44395.0,87.1117,87.217,87.1021,87.1978,44395.0
2023-10-02 14:10:00,91.1,91.23,91.1,91.21,30839.0,87.2074,87.3318,87.2074,87.3127,30839.0
2023-10-02 14:15:00,91.21,91.22,91.0,91.05,31686.0,87.3127,87.3223,87.1117,87.1595,31686.0
2023-10-02 14:20:00,91.04,91.05,90.97,91.01,22846.0,87.15,87.1595,87.083,87.1212,22846.0
2023-10-02 14:25:00,91.01,91.01,90.91,90.93,19101.0,87.1212,87.1212,87.0255,87.0447,19101.0
2023-10-02 14:30:00,90.94,91.01,90.94,90.99,17493.0,87.0542,87.1212,87.0542,87.1021,17493.0
2023-10-02 14:35:00,91.0,91.01,90.9,90.9,23314.0,87.1117,87.1212,87.0159,87.0159,23314.0
2023-10-02 14:40:00,90.9,90.96,90.87,90.96,17142.0,87.0159,87.0734,86.9872,87.0734,17142.0
2023-10-02 14:45:00,90.96,91.07,90.95,91.05,21323.0,87.0734,87.1787,87.0638,87.1595,21323.0
2023-10-02 14:50:00,91.06,91.18,91.04,91.1,29283.0,87.1691,87.284,87.15,87.2074,29283.0
2023-10-02 14:55:00,91.1,91.13,91.01,91.03,29615.0,87.2074,87.2361,87.1212,87.1404,29615.0
2023-10-02 15:00:00,91.03,91.04,90.91,90.96,40014.0,87.1404,87.15,87.0255,87.0734,40014.0
2023-10-02 15:05:00,90.96,91.04,90.95,91.0,44752.0,87.0734,87.15,87.0638,87.1117,44752.0
2023-10-02 15:10:00,91.0,91.12,90.98,91.0,53915.0,87.1117,87.2265,87.0925,87.1117,53915.0
2023-10-02 15:15:00,91.0,91.06,90.96,90.99,35712.0,87.1117,87.1691,87.0734,87.1021,35712.0
2023-10-02 15:20:00,90.98,91.13,90.97,91.11,44076.0,87.0925,87.2361,87.083,87.217,44076.0
2023-10-02 15:25:00,91.11,91.12,91.01,91.05,38028.0,87.217,87.2265,87.1212,87.1595,38028.0
2023-10-02 15:30:00,91.06,91.19,91.04,91.17,44105.0,87.1691,87.2936,87.15,87.2744,44105.0
2023-10-02 15:35:00,91.18,91.19,91.08,91.19,70844.0,87.284,87.2936,87.1883,87.2936,70844.0
2023-10-02 15:40:00,91.18,91.25,91.14,91.19,56317.0,87.284,87.351,87.2457,87.2936,56317.0
2023-10-02 15:45:00,91.19,91.25,91.16,91.18,100931.0,87.2936,87.351,87.2648,87.284,100931.0
2023-10-02 15:50:00,91.17,91.24,91.1,91.23,169700.0,87.2744,87.3414,87.2074,87.3318,169700.0
2023-10-02 15:55:00,91.22,91.22,91.0,91.12,785962.0,87.3223,87.3223,87.1117,87.2265,785962.0
2023-10-03 09:30:00,90.5,90.94,90.47,90.79,109346.0,86.633,87.0542,86.6043,86.9106,109346.0
2023-10-03 09:35:00,90.78,90.93,90.62,90.83,58703.0,86.9011,87.0447,86.7479,86.9489,58703.0
2023-10-03 09:40:00,90.83,90.99,90.81,90.95,41445.0,86.9489,87.1021,86.9298,87.0638,41445.0
2023-10-03 09:45:00,90.97,91.07,90.87,91.02,32237.0,87.083,87.1787,86.9872,87.1308,32237.0
2023-10-03 09:50:00,91.02,91.04,90.79,90.82,42676.0,87.1308,87.15,86.9106,86.9394,42676.0
2023-10-03 09:55:00,90.82,90.83,90.68,90.76,43078.0,86.9394,86.9489,86.8053,86.8819,43078.0
2023-10-03 10:00:00,90.76,90.76,90.31,90.32,78508.0,86.8819,86.8819,86.4512,86.4607,78508.0
2023-10-03 10:05:00,90.3,90.38,90.07,90.09,61074.0,86.4416,86.5182,86.2214,86.2406,61074.0
2023-10-03 10:10:00,90.1,90.36,90.08,90.17,52800.0,86.2501,86.499,86.231,86.3171,52800.0
2023-10-03 10:15:00,90.14,90.14,89.93,90.01,87362.0,86.2884,86.2884,86.0874,86.164,87362.0
2023-10-03 10:20:00,90.0,90.18,89.97,90.04,37960.0,86.1544,86.3267,86.1257,86.1927,37960.0
2023-10-03 10:25:00,90.04,90.11,89.94,89.95,56818.0,86.1927,86.2597,86.097,86.1065,56818.0
2023-10-03 10:30:00,89.94,90.0,89.87,89.91,37653.0,86.097,86.1544,86.03,86.0682,37653.0
2023-10-03 10:35:00,89.9,89.98,89.88,89.91,35916.0,86.0587,86.1353,86.0395,86.0682,35916.0
2023-10-03 10:40:00,89.9,90.07,89.88,90.04,29994.0,86.0587,86.2214,86.0395,86.1927,29994.0
2023-10-03 10:45:00,90.05,90.08,89.89,89.97,27996.0,86.2023,86.231,86.0491,86.1257,27996.0
2023-10-03 10:50:00,89.95,90.08,89.88,90.06,37553.0,86.1065,86.231,86.0395,86.2118,37553.0
2023-10-03 10:55:00,90.05,90.12,90.02,90.09,27985.0,86.2023,86.2693,86.1735,86.2406,27985.0
2023-10-03 11:00:00,90.08,90.18,90.05,90.06,24514.0,86.231,86.3267,86.2023,86.2118,24514.0
2023-10-03 11:05:00,90.06,90.2,89.99,90.13,28590.0,86.2118,86.3459,86.1448,86.2788,28590.0
2023-10-03 11:10:00,90.13,90.14,90.04,90.13,16542.0,86.2788,86.2884,86.1927,86.2788,16542.0
2023-10-03 11:15:00,90.12,90.17,90.08,90.13,21964.0,86.2693,86.3171,86.231,86.2788,21964.0
2023-10-03 11:20:00,90.11,90.25,90.09,90.2,46692.0,86.2597,86.3937,86.2406,86.3459,46692.0
2023-10-03 11:25:00,90.2,90.22,90.08,90.16,23030.0,86.3459,86.365,86.231,86.3076,23030.0
2023-10-03 11:30:00,90.15,90.2,89.9,89.9,32032.0,86.298,86.3459,86.0587,86.0587,32032.0
2023-10-03 11:35:00,89.9,89.9,89.78,89.84,27037.0,86.0587,86.0587,85.9438,86.0012,27037.0
2023-10-03 11:40:00,89.85,89.96,89.84,89.9,20517.0,86.0108,86.1161,86.0012,86.0587,20517.0
2023-10-03 11:45:00,89.89,89.97,89.89,89.9,25559.0,86.0491,86.1257,86.0491,86.0587,25559.0
2023-10-03 11:50:00,89.9,89.95,89.86,89.88,22907.0,86.0587,86.1065,86.0204,86.0395,22907.0
2023-10-03 11:55:00,89.9,90.07,89.89,90.05,21247.0,86.0587,86.2214,86.0491,86.2023,21247.0
2023-10-03 12:00:00,90.05,90.18,90.05,90.15,26766.0,86.2023,86.3267,86.2023,86.298,26766.0
2023-10-03 12:05:00,90.13,90.24,90.12,90.14,15734.0,86.2788,86.3841,86.2693,86.2884,15734.0
2023-10-03 12:10:00,90.14,90.14,90.05,90.08,22783.0,86.2884,86.2884,86.2023,86.231,22783.0
2023-10-03 12:15:00,90.07,90.13,90.01,90.09,16272.0,86.2214,86.2788,86.164,86.2406,16272.0
2023-10-03 12:20:00,90.09,90.11,89.96,90.02,20335.0,86.2406,86.2597,86.1161,86.1735,20335.0
2023-10-03 12:25:00,90.01,90.13,89.98,90.12,27850.0,86.164,86.2788,86.1353,86.2693,27850.0
2023-10-03 12:30:00,90.12,90.32,90.09,90.17,197622.0,86.2693,86.4607,86.2406,86.3171,197622.0
2023-10-03 12:35:00,90.15,90.24,90.07,90.2,33829.0,86.298,86.3841,86.2214,86.3459,33829.0
2023-10-03 12:40:00,90.22,90.28,90.11,90.11,41122.0,86.365,86.4224,86.2597,86.2597,41122.0
2023-10-03 12:45:00,90.12,90.21,90.11,90.16,36240.0,86.2693,86.3554,86.2597,86.3076,36240.0
2023-10-03 12:50:00,90.15,90.18,90.11,90.14,25668.0,86.298,86.3267,86.2597,86.2884,25668.0
2023-10-03 12:55:00,90.13,90.25,90.11,90.19,82605.0,86.2788,86.3937,86.2597,86.3363,82605.0
2023-10-03 13:00:00,90.19,90.33,90.19,90.29,65043.0,86.3363,86.4703,86.3363,86.432,65043.0
2023-10-03 13:05:00,90.27,90.31,90.12,90.12,47296.0,86.4129,86.4512,86.2693,86.2693,47296.0
2023-10-03 13:10:00,90.11,90.13,90.03,90.05,26904.0,86.2597,86.2788,86.1831,86.2023,26904.0
2023-10-03 13:15:00,90.05,90.09,89.97,89.99,30689.0,86.2023,86.2406,86.1257,86.1448,30689.0
2023-10-03 13:20:00,89.97,90.06,89.95,89.98,26908.0,86.1257,86.2118,86.1065,86.1353,26908.0
2023-10-03 13:25:00,89.98,90.02,89.92,89.94,27641.0,86.1353,86.1735,86.0778,86.097,27641.0
2023-10-03 13:30:00,89.95,89.99,89.92,89.94,20155.0,86.1065,86.1448,86.0778,86.097,20155.0
2023-10-03 13:35:00,89.94,89.97,89.87,89.93,26433.0,86.097,86.1257,86.03,86.0874,26433.0
2023-10-03 13:40:00,89.94,89.97,89.88,89.9,25945.0,86.097,86.1257,86.0395,86.0587,25945.0
2023-10-03 13:45:00,89.9,89.91,89.7,89.71,42035.0,86.0587,86.0682,85.8672,85.8768,42035.0
2023-10-03 13:50:00,89.72,89.73,89.63,89.64,32683.0,85.8864,85.8959,85.8002,85.8098,32683.0
2023-10-03 13:55:00,89.65,89.66,89.59,89.61,31937.0,85.8194,85.8289,85.7619,85.7811,31937.0
2023-10-03 14:00:00,89.61,89.67,89.53,89.54,32581.0,85.7811,85.8385,85.7045,85.7141,32581.0
2023-10-03 14:05:00,89.55,89.58,89.45,89.51,52117.0,85.7236,85.7523,85.6279,85.6853,52117.0
2023-10-03 14:10:00,89.5,89.56,89.49,89.54,32346.0,85.6758,85.7332,85.6662,85.7141,32346.0
2023-10-03 14:15:00,89.54,89.55,89.48,89.52,34314.0,85.7141,85.7236,85.6566,85.6949,34314.0
2023-10-03 14:20:00,89.52,89.7,89.45,89.67,59879.0,85.6949,85.8672,85.6279,85.8385,59879.0
2023-10-03 14:25:00,89.67,89.81,89.66,89.71,42858.0,85.8385,85.9725,85.8289,85.8768,42858.0
2023-10-03 14:30:00,89.7,89.74,89.66,89.67,36440.0,85.8672,85.9055,85.8289,85.8385,36440.0
2023-10-03 14:35:00,89.67,89.83,89.65,89.81,49169.0,85.8385,85.9917,85.8194,85.9725,49169.0
2023-10-03 14:40:00,89.8,89.81,89.68,89.73,43621.0,85.9629,85.9725,85.8481,85.8959,43621.0
2023-10-03 14:45:00,89.72,89.75,89.67,89.7,38108.0,85.8864,85.9151,85.8385,85.8672,38108.0
2023-10-03 14:50:00,89.71,89.75,89.62,89.64,43975.0,85.8768,85.9151,85.7906,85.8098,43975.0
2023-10-03 14:55:00,89.63,89.63,89.52,89.53,43903.0,85.8002,85.8002,85.6949,85.7045,43903.0
2023-10-03 15:00:00,89.52,89.57,89.47,89.5,45246.0,85.6949,85.7428,85.647,85.6758,45246.0
2023-10-03 15:05:00,89.5,89.51,89.37,89.4,49534.0,85.6758,85.6853,85.5513,85.58,49534.0
2023-10-03 15:10:00,89.41,89.42,89.32,89.36,42571.0,85.5896,85.5992,85.5035,85.5417,42571.0
2023-10-03 15:15:00,89.36,89.42,89.32,89.4,63226.0,85.5417,85.5992,85.5035,85.58,63226.0
2023-10-03 15:20:00,89.4,89.46,89.4,89.41,55011.0,85.58,85.6375,85.58,85.5896,55011.0
2023-10-03 15:25:00,89.42,89.42,89.28,89.31,53533.0,85.5992,85.5992,85.4652,85.4939,53533.0
2023-10-03 15:30:00,89.31,89.34,89.21,89.22,84657.0,85.4939,85.5226,85.3982,85.4077,84657.0
2023-10-03 15:35:00,89.22,89.39,89.22,89.29,91692.0,85.4077,85.5705,85.4077,85.4747,91692.0
2023-10-03 15:40:00,89.29,89.37,89.28,89.34,87356.0,85.4747,85.5513,85.4652,85.5226,87356.0
2023-10-03 15:45:00,89.33,89.49,89.29,89.49,94911.0,85.513,85.6662,85.4747,85.6662,94911.0
2023-10-03 15:50:00,89.48,89.55,89.34,89.4,217042.0,85.6566,85.7236,85.5226,85.58,217042.0
2023-10-03 15:55:00,89.4,89.52,89.33,89.48,453968.0,85.58,85.6949,85.513,85.6566,453968.0
2023-10-04 09:30:00,89.89,90.56,89.81,90.52,116441.0,86.0491,86.6905,85.9725,86.6522,116441.0
2023-10-04 09:35:00,90.51,90.86,90.32,90.67,223530.0,86.6426,86.9777,86.4607,86.7958,223530.0
2023-10-04 09:40:00,90.66,90.79,90.62,90.68,93165.0,86.7862,86.9106,86.7479,86.8053,93165.0
2023-10-04 09:45:00,90.68,90.68,90.52,90.58,51290.0,86.8053,86.8053,86.6522,86.7096,51290.0
2023-10-04 09:50:00,90.56,90.56,90.31,90.43,30682.0,86.6905,86.6905,86.4512,86.566,30682.0
2023-10-04 09:55:00,90.43,90.67,90.42,90.65,54545.0,86.566,86.7958,86.5565,86.7766,54545.0
2023-10-04 10:00:00,90.64,90.78,90.4,90.4,37737.0,86.7671,86.9011,86.5373,86.5373,37737.0
2023-10-04 10:05:00,90.42,90.48,90.22,90.3,17450.0,86.5565,86.6139,86.365,86.4416,17450.0
2023-10-04 10:10:00,90.29,90.42,90.26,90.38,19145.0,86.432,86.5565,86.4033,86.5182,19145.0
2023-10-04 10:15:00,90.39,90.53,90.37,90.52,25372.0,86.5277,86.6618,86.5086,86.6522,25372.0
2023-10-04 10:20:00,90.52,90.53,90.3,90.32,18832.0,86.6522,86.6618,86.4416,86.4607,18832.0
2023-10-04 10:25:00,90.34,90.39,90.27,90.27,22936.0,86.4799,86.5277,86.4129,86.4129,22936.0
2023-10-04 10:30:00,90.28,90.51,90.27,90.48,26663.0,86.4224,86.6426,86.4129,86.6139,26663.0
2023-10-04 10:35:00,90.49,90.75,90.48,90.75,30953.0,86.6235,86.8724,86.6139,86.8724,30953.0
2023-10-04 10:40:00,90.76,90.87,90.74,90.79,72585.0,86.8819,86.9872,86.8628,86.9106,72585.0
2023-10-04 10:45:00,90.79,90.81,90.56,90.57,37208.0,86.9106,86.9298,86.6905,86.7,37208.0
2023-10-04 10:50:00,90.56,90.67,90.53,90.56,30047.0,86.6905,86.7958,86.6618,86.6905,30047.0
2023-10-04 10:55:00,90.58,90.6,90.47,90.52,27462.0,86.7096,86.7288,86.6043,86.6522,27462.0
2023-10-04 11:00:00,90.5,90.62,90.41,90.58,24322.0,86.633,86.7479,86.5469,86.7096,24322.0
2023-10-04 11:05:00,90.59,90.7,90.58,90.65,29840.0,86.7192,86.8245,86.7096,86.7766,29840.0
2023-10-04 11:10:00,90.66,90.79,90.66,90.74,35580.0,86.7862,86.9106,86.7862,86.8628,35580.0
2023-10-04 11:15:00,90.74,90.86,90.72,90.85,26870.0,86.8628,86.9777,86.8436,86.9681,26870.0
2023-10-04 11:20:00,90.88,90.97,90.82,90.83,42329.0,86.9968,87.083,86.9394,86.9489,42329.0
2023-10-04 11:25:00,90.84,90.99,90.83,90.97,44872.0,86.9585,87.1021,86.9489,87.083,44872.0
2023-10-04 11:30:00,90.97,90.97,90.87,90.95,30235.0,87.083,87.083,86.9872,87.0638,30235.0
2023-10-04 11:35:00,90.94,91.04,90.9,91.02,37254.0,87.0542,87.15,87.0159,87.1308,37254.0
2023-10-04 11:40:00,91.01,91.02,90.86,90.88,38798.0,87.1212,87.1308,86.9777,86.9968,38798.0
2023-10-04 11:45:00,90.9,91.12,90.86,91.01,49321.0,87.0159,87.2265,86.9777,87.1212,49321.0
2023-10-04 11:50:00,90.99,91.01,90.93,90.99,24891.0,87.1021,87.1212,87.0447,87.1021,24891.0
2023-10-04 11:55:00,90.97,91.05,90.95,91.05,30065.0,87.083,87.1595,87.0638,87.1595,30065.0
2023-10-04 12:00:00,91.06,91.09,91.0,91.04,26031.0,87.1691,87.1978,87.1117,87.15,26031.0
2023-10-04 12:05:00,91.06,91.12,91.05,91.09,26219.0,87.1691,87.2265,87.1595,87.1978,26219.0
2023-10-04 12:10:00,91.09,91.16,91.0,91.03,50854.0,87.1978,87.2648,87.1117,87.1404,50854.0
2023-10-04 12:15:00,91.02,91.05,90.97,91.04,21174.0,87.1308,87.1595,87.083,87.15,21174.0
2023-10-04 12:20:00,91.06,91.12,90.9,90.91,43114.0,87.1691,87.2265,87.0159,87.0255,43114.0
2023-10-04 12:25:00,90.91,91.04,90.89,91.04,22912.0,87.0255,87.15,87.0064,87.15,22912.0
2023-10-04 12:30:00,91.04,91.13,91.0,91.06,30751.0,87.15,87.2361,87.1117,87.1691,30751.0
2023-10-04 12:35:00,91.05,91.09,91.01,91.03,26793.0,87.1595,87.1978,87.1212,87.1404,26793.0
2023-10-04 12:40:00,91.04,91.07,90.95,90.95,15515.0,87.15,87.1787,87.0638,87.0638,15515.0
2023-10-04 12:45:00,90.96,91.02,90.94,91.0,15429.0,87.0734,87.1308,87.0542,87.1117,15429.0
2023-10-04 12:50:00,91.01,91.04,90.92,90.93,33588.0,87.1212,87.15,87.0351,87.0447,33588.0
2023-10-04 12:55:00,90.95,90.98,90.83,90.88,17302.0,87.0638,87.0925,86.9489,86.9968,17302.0
2023-10-04 13:00:00,90.92,90.92,90.84,90.84,14037.0,87.0351,87.0351,86.9585,86.9585,14037.0
2023-10-04 13:05:00,90.85,90.96,90.85,90.92,35639.0,86.9681,87.0734,86.9681,87.0351,35639.0
2023-10-04 13:10:00,90.91,90.95,90.83,90.84,17291.0,87.0255,87.0638,86.9489,86.9585,17291.0
2023-10-04 13:15:00,90.83,90.91,90.83,90.86,17524.0,86.9489,87.0255,86.9489,86.9777,17524.0
2023-10-04 13:20:00,90.87,90.92,90.82,90.82,14100.0,86.9872,87.0351,86.9394,86.9394,14100.0
2023-10-04 13:25:00,90.83,90.84,90.76,90.79,20617.0,86.9489,86.9585,86.8819,86.9106,20617.0
2023-10-04 13:30:00,90.79,90.83,90.72,90.8,22896.0,86.9106,86.9489,86.8436,86.9202,22896.0
2023-10-04 13:35:00,90.81,90.84,90.73,90.81,24890.0,86.9298,86.9585,86.8532,86.9298,24890.0
2023-10-04 13:40:00,90.82,90.84,90.77,90.83,17883.0,86.9394,86.9585,86.8915,86.9489,17883.0
2023-10-04 13:45:00,90.84,90.86,90.82,90.85,14777.0,86.9585,86.9777,86.9394,86.9681,14777.0
2023-10-04 13:50:00,90.85,90.85,90.74,90.77,16592.0,86.9681,86.9681,86.8628,86.8915,16592.0
2023-10-04 13:55:00,90.76,90.86,90.73,90.77,16782.0,86.8819,86.9777,86.8532,86.8915,16782.0
2023-10-04 14:00:00,90.77,90.83,90.72,90.82,16238.0,86.8915,86.9489,86.8436,86.9394,16238.0
2023-10-04 14:05:00,90.83,90.85,90.69,90.69,19394.0,86.9489,86.9681,86.8149,86.8149,19394.0
2023-10-04 14:10:00,90.69,90.72,90.61,90.68,32889.0,86.8149,86.8436,86.7383,86.8053,32889.0
2023-10-04 14:15:00,90.69,90.8,90.67,90.78,26378.0,86.8149,86.9202,86.7958,86.9011,26378.0
2023-10-04 14:20:00,90.79,90.88,90.69,90.73,38039.0,86.9106,86.9968,86.8149,86.8532,38039.0
2023-10-04 14:25:00,90.71,90.98,90.7,90.98,19644.0,86.8341,87.0925,86.8245,87.0925,19644.0
2023-10-04 14:30:00,90.98,91.01,90.91,90.93,36321.0,87.0925,87.1212,87.0255,87.0447,36321.0
2023-10-04 14:35:00,90.92,91.04,90.87,90.96,47051.0,87.0351,87.15,86.9872,87.0734,47051.0
2023-10-04 14:40:00,90.96,91.09,90.95,91.08,31766.0,87.0734,87.1978,87.0638,87.1883,31766.0
2023-10-04 14:45:00,91.07,91.11,91.0,91.01,35087.0,87.1787,87.217,87.1117,87.1212,35087.0
2023-10-04 14:50:00,91.0,91.02,90.93,90.98,30137.0,87.1117,87.1308,87.0447,87.0925,30137.0
2023-10-04 14:55:00,90.97,91.11,90.95,91.09,38012.0,87.083,87.217,87.0638,87.1978,38012.0
2023-10-04 15:00:00,91.09,91.16,91.07,91.14,50146.0,87.1978,87.2648,87.1787,87.2457,50146.0
2023-10-04 15:05:00,91.14,91.17,91.07,91.14,34321.0,87.2457,87.2744,87.1787,87.2457,34321.0
2023-10-04 15:10:00,91.15,91.3,91.14,91.28,51178.0,87.2553,87.3989,87.2457,87.3797,51178.0
2023-10-04 15:15:00,91.29,91.43,91.28,91.36,57408.0,87.3893,87.5233,87.3797,87.4563,57408.0
2023-10-04 15:20:00,91.37,91.37,91.23,91.28,40303.0,87.4659,87.4659,87.3318,87.3797,40303.0
2023-10-04 15:25:00,91.28,91.31,91.21,91.25,29812.0,87.3797,87.4084,87.3127,87.351,29812.0
2023-10-04 15:30:00,91.25,91.33,91.19,91.32,60889.0,87.351,87.4276,87.2936,87.418,60889.0
2023-10-04 15:35:00,91.32,91.37,91.29,91.29,67705.0,87.418,87.4659,87.3893,87.3893,67705.0
2023-10-04 15:40:00,91.31,91.38,91.29,91.3,76834.0,87.4084,87.4754,87.3893,87.3989,76834.0
2023-10-04 15:45:00,91.3,91.37,91.27,91.3,104859.0,87.3989,87.4659,87.3701,87.3989,104859.0
2023-10-04 15:50:00,91.29,91.32,91.18,91.26,199492.0,87.3893,87.418,87.284,87.3606,199492.0
2023-10-04 15:55:00,91.25,91.31,91.1,91.14,568946.0,87.351,87.4084,87.2074,87.2457,568946.0
2023-10-05 09:30:00,91.2,91.49,91.14,91.36,90453.0,87.3031,87.5807,87.2457,87.4563,90453.0
2023-10-05 09:35:00,91.34,91.62,91.3,91.3,45504.0,87.4371,87.7052,87.3989,87.3989,45504.0
2023-10-05 09:40:00,91.32,91.55,91.3,91.52,38899.0,87.418,87.6382,87.3989,87.6095,38899.0
2023-10-05 09:45:00,91.52,91.53,91.27,91.32,27948.0,87.6095,87.619,87.3701,87.418,27948.0
2023-10-05 09:50:00,91.31,91.7,91.3,91.68,29153.0,87.4084,87.7818,87.3989,87.7626,29153.0
2023-10-05 09:55:00,91.68,91.8,91.66,91.7,43156.0,87.7626,87.8775,87.7435,87.7818,43156.0
2023-10-05 10:00:00,91.7,91.72,91.53,91.64,47490.0,87.7818,87.8009,87.619,87.7243,47490.0
2023-10-05 10:05:00,91.64,91.65,91.5,91.52,37814.0,87.7243,87.7339,87.5903,87.6095,37814.0
2023-10-05 10:10:00,91.52,91.63,91.43,91.63,25542.0,87.6095,87.7148,87.5233,87.7148,25542.0
2023-10-05 10:15:00,91.62,91.73,91.59,91.73,24580.0,87.7052,87.8105,87.6765,87.8105,24580.0
2023-10-05 10:20:00,91.72,91.93,91.68,91.92,96344.0,87.8009,88.0019,87.7626,87.9924,96344.0
2023-10-05 10:25:00,91.93,92.0,91.85,91.9,64994.0,88.0019,88.0689,87.9253,87.9732,64994.0
2023-10-05 10:30:00,91.89,91.98,91.82,91.83,62908.0,87.9636,88.0498,87.8966,87.9062,62908.0
2023-10-05 10:35:00,91.83,91.87,91.59,91.6,69776.0,87.9062,87.9445,87.6765,87.686,69776.0
2023-10-05 10:40:00,91.58,91.61,91.49,91.61,51768.0,87.6669,87.6956,87.5807,87.6956,51768.0
2023-10-05 10:45:00,91.61,91.66,91.5,91.54,42358.0,87.6956,87.7435,87.5903,87.6286,42358.0
2023-10-05 10:50:00,91.53,91.59,91.5,91.53,46540.0,87.619,87.6765,87.5903,87.619,46540.0
2023-10-05 10:55:00,91.53,91.54,91.35,91.46,41861.0,87.619,87.6286,87.4467,87.552,41861.0
2023-10-05 11:00:00,91.45,91.47,91.3,91.31,26013.0,87.5424,87.5616,87.3989,87.4084,26013.0
2023-10-05 11:05:00,91.32,91.37,91.3,91.34,25992.0,87.418,87.4659,87.3989,87.4371,25992.0
2023-10-05 11:10:00,91.35,91.5,91.34,91.44,23470.0,87.4467,87.5903,87.4371,87.5329,23470.0
2023-10-05 11:15:00,91.45,91.51,91.41,91.48,122319.0,87.5424,87.5999,87.5042,87.5712,122319.0
2023-10-05 11:20:00,91.48,91.61,91.41,91.61,24518.0,87.5712,87.6956,87.5042,87.6956,24518.0
2023-10-05 11:25:00,91.59,91.65,91.53,91.61,28396.0,87.6765,87.7339,87.619,87.6956,28396.0
2023-10-05 11:30:00,91.62,91.65,91.54,91.62,37548.0,87.7052,87.7339,87.6286,87.7052,37548.0
2023-10-05 11:35:00,91.62,91.8,91.61,91.75,58975.0,87.7052,87.8775,87.6956,87.8296,58975.0
2023-10-05 11:40:00,91.76,91.8,91.72,91.73,30545.0,87.8392,87.8775,87.8009,87.8105,30545.0
2023-10-05 11:45:00,91.72,91.82,91.7,91.8,50343.0,87.8009,87.8966,87.7818,87.8775,50343.0
2023-10-05 11:50:00,91.8,92.14,91.77,92.14,93277.0,87.8775,88.203,87.8488,88.203,93277.0
2023-10-05 11:55:00,92.14,92.15,91.87,91.88,69894.0,88.203,88.2125,87.9445,87.9541,69894.0
2023-10-05 12:00:00,91.89,91.94,91.79,91.93,33510.0,87.9636,88.0115,87.8679,88.0019,33510.0
2023-10-05 12:05:00,91.93,91.99,91.85,91.91,26936.0,88.0019,88.0594,87.9253,87.9828,26936.0
2023-10-05 12:10:00,91.91,92.09,91.9,92.07,30199.0,87.9828,88.1551,87.9732,88.1359,30199.0
2023-10-05 12:15:00,92.08,92.12,91.99,92.02,96221.0,88.1455,88.1838,88.0594,88.0881,96221.0
2023-10-05 12:20:00,92.04,92.29,92.04,92.22,67469.0,88.1072,88.3465,88.1072,88.2795,67469.0
2023-10-05 12:25:00,92.22,92.33,92.19,92.31,117568.0,88.2795,88.3848,88.2508,88.3657,117568.0
2023-10-05 12:30:00,92.31,92.42,92.29,92.39,71063.0,88.3657,88.471,88.3465,88.4423,71063.0
2023-10-05 12:35:00,92.39,92.44,92.36,92.44,48114.0,88.4423,88.4901,88.4136,88.4901,48114.0
2023-10-05 12:40:00,92.43,92.51,92.35,92.43,84857.0,88.4806,88.5571,88.404,88.4806,84857.0
2023-10-05 12:45:00,92.42,92.44,92.31,92.31,40784.0,88.471,88.4901,88.3657,88.3657,40784.0
2023-10-05 12:50:00,92.32,92.41,92.27,92.35,55782.0,88.3753,88.4614,88.3274,88.404,55782.0
2023-10-05 12:55:00,92.35,92.37,92.31,92.37,34075.0,88.404,88.4231,88.3657,88.4231,34075.0
2023-10-05 13:00:00,92.38,92.39,92.28,92.33,54101.0,88.4327,88.4423,88.337,88.3848,54101.0
2023-10-05 13:05:00,92.33,92.35,92.24,92.26,41413.0,88.3848,88.404,88.2987,88.3178,41413.0
2023-10-05 13:10:00,92.27,92.5,92.25,92.48,52985.0,88.3274,88.5476,88.3083,88.5284,52985.0
2023-10-05 13:15:00,92.48,92.54,92.46,92.48,70299.0,88.5284,88.5859,88.5093,88.5284,70299.0
2023-10-05 13:20:00,92.48,92.59,92.47,92.5,78788.0,88.5284,88.6337,88.5189,88.5476,78788.0
2023-10-05 13:25:00,92.49,92.57,92.44,92.56,32403.0,88.538,88.6146,88.4901,88.605,32403.0
2023-10-05 13:30:00,92.57,92.65,92.39,92.61,52009.0,88.6146,88.6912,88.4423,88.6529,52009.0
2023-10-05 13:35:00,92.6,92.85,92.59,92.82,114137.0,88.6433,88.8826,88.6337,88.8539,114137.0
2023-10-05 13:40:00,92.83,92.87,92.75,92.82,32726.0,88.8635,88.9018,88.7869,88.8539,32726.0
2023-10-05 13:45:00,92.82,92.89,92.74,92.86,56438.0,88.8539,88.9209,88.7773,88.8922,56438.0
2023-10-05 13:50:00,92.87,92.88,92.82,92.83,84878.0,88.9018,88.9113,88.8539,88.8635,84878.0
2023-10-05 13:55:00,92.84,92.96,92.84,92.96,34995.0,88.873,88.9879,88.873,88.9879,34995.0
2023-10-05 14:00:00,92.97,93.05,92.95,93.02,80640.0,88.9975,89.0741,88.9783,89.0454,80640.0
2023-10-05 14:05:00,93.02,93.02,92.86,92.89,118788.0,89.0454,89.0454,88.8922,88.9209,118788.0
2023-10-05 14:10:00,92.89,93.0,92.87,92.97,48201.0,88.9209,89.0262,88.9018,88.9975,48201.0
2023-10-05 14:15:00,92.97,93.05,92.97,92.99,84567.0,88.9975,89.0741,88.9975,89.0166,84567.0
2023-10-05 14:20:00,93.0,93.01,92.73,92.75,45288.0,89.0262,89.0358,88.7677,88.7869,45288.0
2023-10-05 14:25:00,92.73,92.73,92.65,92.72,29875.0,88.7677,88.7677,88.6912,88.7582,29875.0
2023-10-05 14:30:00,92.73,92.8,92.68,92.79,34018.0,88.7677,88.8348,88.7199,88.8252,34018.0
2023-10-05 14:35:00,92.8,92.86,92.75,92.84,20077.0,88.8348,88.8922,88.7869,88.873,20077.0
2023-10-05 14:40:00,92.84,92.92,92.76,92.79,31784.0,88.873,88.9496,88.7965,88.8252,31784.0
2023-10-05 14:45:00,92.8,92.85,92.8,92.84,25363.0,88.8348,88.8826,88.8348,88.873,25363.0
2023-10-05 14:50:00,92.84,92.9,92.82,92.84,54992.0,88.873,88.9305,88.8539,88.873,54992.0
2023-10-05 14:55:00,92.84,92.86,92.79,92.82,26122.0,88.873,88.8922,88.8252,88.8539,26122.0
2023-10-05 15:00:00,92.84,92.84,92.7,92.73,34028.0,88.873,88.873,88.739,88.7677,34028.0
2023-10-05 15:05:00,92.74,92.79,92.69,92.7,23151.0,88.7773,88.8252,88.7295,88.739,23151.0
2023-10-05 15:10:00,92.7,92.71,92.52,92.52,72230.0,88.739,88.7486,88.5667,88.5667,72230.0
2023-10-05 15:15:00,92.52,92.56,92.37,92.48,72892.0,88.5667,88.605,88.4231,88.5284,72892.0
2023-10-05 15:20:00,92.48,92.54,92.37,92.42,35412.0,88.5284,88.5859,88.4231,88.471,35412.0
2023-10-05 15:25:00,92.43,92.46,92.39,92.45,43748.0,88.4806,88.5093,88.4423,88.4997,43748.0
2023-10-05 15:30:00,92.44,92.5,92.41,92.44,65000.0,88.4901,88.5476,88.4614,88.4901,65000.0
2023-10-05 15:35:00,92.44,92.46,92.38,92.44,67545.0,88.4901,88.5093,88.4327,88.4901,67545.0
2023-10-05 15:40:00,92.45,92.48,92.42,92.47,49569.0,88.4997,88.5284,88.471,88.5189,49569.0
2023-10-05 15:45:00,92.47,92.51,92.35,92.35,92328.0,88.5189,88.5571,88.404,88.404,92328.0
2023-10-05 15:50:00,92.35,92.41,92.33,92.38,117025.0,88.404,88.4614,88.3848,88.4327,117025.0
2023-10-05 15:55:00,92.38,92.42,92.33,92.37,384381.0,88.4327,88.471,88.3848,88.4231,384381.0
2023-10-06 09:30:00,92.0,92.33,91.75,91.98,109442.0,88.0689,88.3848,87.8296,88.0498,109442.0
2023-10-06 09:35:00,92.0,92.24,91.93,92.12,52869.0,88.0689,88.2987,88.0019,88.1838,52869.0
2023-10-06 09:40:00,92.1,92.42,91.87,92.4,45185.0,88.1647,88.471,87.9445,88.4518,45185.0
2023-10-06 09:45:00,92.4,92.61,92.28,92.39,85463.0,88.4518,88.6529,88.337,88.4423,85463.0
2023-10-06 09:50:00,92.4,92.49,92.28,92.38,68875.0,88.4518,88.538,88.337,88.4327,68875.0
2023-10-06 09:55:00,92.42,92.58,92.25,92.56,56069.0,88.471,88.6242,88.3083,88.605,56069.0
2023-10-06 10:00:00,92.55,92.58,92.31,92.34,61271.0,88.5954,88.6242,88.3657,88.3944,61271.0
2023-10-06 10:05:00,92.35,92.35,92.0,92.06,49158.0,88.404,88.404,88.0689,88.1264,49158.0
2023-10-06 10:10:00,92.06,92.08,91.84,91.93,65137.0,88.1264,88.1455,87.9158,88.0019,65137.0
2023-10-06 10:15:00,91.92,91.98,91.73,91.76,40325.0,87.9924,88.0498,87.8105,87.8392,40325.0
2023-10-06 10:20:00,91.75,91.86,91.67,91.86,64833.0,87.8296,87.9349,87.753,87.9349,64833.0
2023-10-06 10:25:00,91.87,91.99,91.8,91.88,69110.0,87.9445,88.0594,87.8775,87.9541,69110.0
2023-10-06 10:30:00,91.87,92.12,91.87,92.05,78525.0,87.9445,88.1838,87.9445,88.1168,78525.0
2023-10-06 10:35:00,92.07,92.2,91.9,92.14,80379.0,88.1359,88.2604,87.9732,88.203,80379.0
2023-10-06 10:40:00,92.12,92.14,91.98,92.02,50026.0,88.1838,88.203,88.0498,88.0881,50026.0
2023-10-06 10:45:00,92.01,92.03,91.87,91.92,48886.0,88.0785,88.0977,87.9445,87.9924,48886.0
2023-10-06 10:50:00,91.92,91.94,91.83,91.9,42509.0,87.9924,88.0115,87.9062,87.9732,42509.0
2023-10-06 10:55:00,91.87,91.89,91.8,91.87,22966.0,87.9445,87.9636,87.8775,87.9445,22966.0
2023-10-06 11:00:00,91.88,92.15,91.88,92.15,48196.0,87.9541,88.2125,87.9541,88.2125,48196.0
2023-10-06 11:05:00,92.14,92.33,92.04,92.31,57988.0,88.203,88.3848,88.1072,88.3657,57988.0
2023-10-06 11:10:00,92.32,92.41,92.27,92.3,61260.0,88.3753,88.4614,88.3274,88.3561,61260.0
2023-10-06 11:15:00,92.29,92.49,92.28,92.42,58324.0,88.3465,88.538,88.337,88.471,58324.0
2023-10-06 11:20:00,92.42,92.49,92.37,92.48,32142.0,88.471,88.538,88.4231,88.5284,32142.0
2023-10-06 11:25:00,92.47,92.66,92.43,92.54,49999.0,88.5189,88.7007,88.4806,88.5859,49999.0
2023-10-06 11:30:00,92.56,92.8,92.56,92.77,45254.0,88.605,88.8348,88.605,88.806,45254.0
2023-10-06 11:35:00,92.79,92.86,92.67,92.86,84075.0,88.8252,88.8922,88.7103,88.8922,84075.0
2023-10-06 11:40:00,92.87,93.04,92.87,92.96,66181.0,88.9018,89.0645,88.9018,88.9879,66181.0
2023-10-06 11:45:00,92.97,93.0,92.86,92.99,50511.0,88.9975,89.0262,88.8922,89.0166,50511.0
2023-10-06 11:50:00,93.0,93.05,92.95,93.04,81318.0,89.0262,89.0741,88.9783,89.0645,81318.0
2023-10-06 11:55:00,93.04,93.14,93.01,93.02,141496.0,89.0645,89.1602,89.0358,89.0454,141496.0
2023-10-06 12:00:00,93.02,93.08,92.9,92.94,51424.0,89.0454,89.1028,88.9305,88.9688,51424.0
2023-10-06 12:05:00,92.92,92.95,92.82,92.9,107150.0,88.9496,88.9783,88.8539,88.9305,107150.0
2023-10-06 12:10:00,92.91,92.93,92.8,92.87,36009.0,88.9401,88.9592,88.8348,88.9018,36009.0
2023-10-06 12:15:00,92.88,92.94,92.83,92.87,35846.0,88.9113,88.9688,88.8635,88.9018,35846.0
2023-10-06 12:20:00,92.88,92.94,92.77,92.84,50104.0,88.9113,88.9688,88.806,88.873,50104.0
2023-10-06 12:25:00,92.84,92.86,92.77,92.8,36491.0,88.873,88.8922,88.806,88.8348,36491.0
2023-10-06 12:30:00,92.8,92.83,92.63,92.64,32154.0,88.8348,88.8635,88.672,88.6816,32154.0
2023-10-06 12:35:00,92.63,92.7,92.55,92.56,20897.0,88.672,88.739,88.5954,88.605,20897.0
2023-10-06 12:40:00,92.55,92.58,92.54,92.56,31222.0,88.5954,88.6242,88.5859,88.605,31222.0
2023-10-06 12:45:00,92.55,92.59,92.49,92.5,37705.0,88.5954,88.6337,88.538,88.5476,37705.0
2023-10-06 12:50:00,92.5,92.54,92.36,92.42,54808.0,88.5476,88.5859,88.4136,88.471,54808.0
2023-10-06 12:55:00,92.42,92.45,92.34,92.39,41543.0,88.471,88.4997,88.3944,88.4423,41543.0
2023-10-06 13:00:00,92.39,92.44,92.37,92.4,31249.0,88.4423,88.4901,88.4231,88.4518,31249.0
2023-10-06 13:05:00,92.41,92.44,92.36,92.43,29804.0,88.4614,88.4901,88.4136,88.4806,29804.0
2023-10-06 13:10:00,92.44,92.68,92.4,92.68,36753.0,88.4901,88.7199,88.4518,88.7199,36753.0
2023-10-06 13:15:00,92.69,92.78,92.65,92.68,56631.0,88.7295,88.8156,88.6912,88.7199,56631.0
2023-10-06 13:20:00,92.69,92.78,92.66,92.75,27191.0,88.7295,88.8156,88.7007,88.7869,27191.0
2023-10-06 13:25:00,92.75,92.83,92.59,92.62,37609.0,88.7869,88.8635,88.6337,88.6624,37609.0
2023-10-06 13:30:00,92.62,92.85,92.62,92.84,30914.0,88.6624,88.8826,88.6624,88.873,30914.0
2023-10-06 13:35:00,92.85,92.9,92.81,92.86,40103.0,88.8826,88.9305,88.8443,88.8922,40103.0
2023-10-06 13:40:00,92.87,92.91,92.65,92.67,36723.0,88.9018,88.9401,88.6912,88.7103,36723.0
2023-10-06 13:45:00,92.67,92.79,92.6,92.76,43006.0,88.7103,88.8252,88.6433,88.7965,43006.0
2023-10-06 13:50:00,92.75,92.78,92.7,92.74,25410.0,88.7869,88.8156,88.739,88.7773,25410.0
2023-10-06 13:55:00,92.73,92.79,92.7,92.79,26741.0,88.7677,88.8252,88.739,88.8252,26741.0
2023-10-06 14:00:00,92.78,92.83,92.72,92.77,23953.0,88.8156,88.8635,88.7582,88.806,23953.0
2023-10-06 14:05:00,92.77,92.82,92.71,92.81,13232.0,88.806,88.8539,88.7486,88.8443,13232.0
2023-10-06 14:10:00,92.81,92.88,92.81,92.85,29528.0,88.8443,88.9113,88.8443,88.8826,29528.0
2023-10-06 14:15:00,92.85,92.89,92.81,92.82,32103.0,88.8826,88.9209,88.8443,88.8539,32103.0
2023-10-06 14:20:00,92.82,92.97,92.82,92.97,29683.0,88.8539,88.9975,88.8539,88.9975,29683.0
2023-10-06 14:25:00,92.97,93.12,92.96,93.09,40368.0,88.9975,89.1411,88.9879,89.1124,40368.0
2023-10-06 14:30:00,93.1,93.11,93.04,93.1,37830.0,89.1219,89.1315,89.0645,89.1219,37830.0
2023-10-06 14:35:00,93.11,93.31,93.1,93.29,44919.0,89.1315,89.323,89.1219,89.3038,44919.0
2023-10-06 14:40:00,93.3,93.32,93.21,93.29,69041.0,89.3134,89.3325,89.2272,89.3038,69041.0
2023-10-06 14:45:00,93.29,93.3,93.17,93.19,61397.0,89.3038,89.3134,89.1889,89.2081,61397.0
2023-10-06 14:50:00,93.18,93.21,93.14,93.16,32343.0,89.1985,89.2272,89.1602,89.1794,32343.0
2023-10-06 14:55:00,93.17,93.21,93.12,93.18,29995.0,89.1889,89.2272,89.1411,89.1985,29995.0
2023-10-06 15:00:00,93.19,93.24,93.12,93.14,36928.0,89.2081,89.256,89.1411,89.1602,36928.0
2023-10-06 15:05:00,93.14,93.27,93.11,93.26,51797.0,89.1602,89.2847,89.1315,89.2751,51797.0
2023-10-06 15:10:00,93.24,93.26,93.16,93.2,34176.0,89.256,89.2751,89.1794,89.2177,34176.0
2023-10-06 15:15:00,93.2,93.23,93.09,93.09,45004.0,89.2177,89.2464,89.1124,89.1124,45004.0
2023-10-06 15:20:00,93.09,93.34,93.09,93.32,66575.0,89.1124,89.3517,89.1124,89.3325,66575.0
2023-10-06 15:25:00,93.31,93.32,93.23,93.29,48963.0,89.323,89.3325,89.2464,89.3038,48963.0
2023-10-06 15:30:00,93.3,93.3,93.15,93.22,72385.0,89.3134,89.3134,89.1698,89.2368,72385.0
2023-10-06 15:35:00,93.22,93.29,93.18,93.24,66376.0,89.2368,89.3038,89.1985,89.256,66376.0
2023-10-06 15:40:00,93.25,93.25,93.09,93.18,98461.0,89.2655,89.2655,89.1124,89.1985,98461.0
2023-10-06 15:45:00,93.17,93.19,93.09,93.13,52711.0,89.1889,89.2081,89.1124,89.1507,52711.0
2023-10-06 15:50:00,93.12,93.14,92.84,92.86,153312.0,89.1411,89.1602,88.873,88.8922,153312.0
2023-10-06 15:55:00,92.87,92.94,92.8,92.84,286120.0,88.9018,88.9688,88.8348,88.873,286120.0
2023-10-09 09:30:00,92.45,92.72,92.31,92.61,87692.0,88.4997,88.7582,88.3657,88.6529,87692.0
2023-10-09 09:35:00,92.6,92.69,92.47,92.58,42817.0,88.6433,88.7295,88.5189,88.6242,42817.0
2023-10-09 09:40:00,92.55,92.58,92.29,92.57,51796.0,88.5954,88.6242,88.3465,88.6146,51796.0
2023-10-09 09:45:00,92.56,92.61,92.35,92.47,25176.0,88.605,88.6529,88.404,88.5189,25176.0
2023-10-09 09:50:00,92.48,92.5,92.28,92.36,32654.0,88.5284,88.5476,88.337,88.4136,32654.0
2023-10-09 09:55:00,92.36,92.51,92.29,92.34,29254.0,88.4136,88.5571,88.3465,88.3944,29254.0
2023-10-09 10:00:00,92.34,92.48,92.15,92.15,36125.0,88.3944,88.5284,88.2125,88.2125,36125.0
2023-10-09 10:05:00,92.15,92.22,92.05,92.11,45265.0,88.2125,88.2795,88.1168,88.1742,45265.0
2023-10-09 10:10:00,92.12,92.18,92.1,92.14,37746.0,88.1838,88.2412,88.1647,88.203,37746.0
2023-10-09 10:15:00,92.14,92.36,92.11,92.36,49386.0,88.203,88.4136,88.1742,88.4136,49386.0
2023-10-09 10:20:00,92.35,92.44,92.27,92.28,39042.0,88.404,88.4901,88.3274,88.337,39042.0
2023-10-09 10:25:00,92.25,92.29,92.05,92.07,29564.0,88.3083,88.3465,88.1168,88.1359,29564.0
2023-10-09 10:30:00,92.07,92.07,91.86,91.87,25809.0,88.1359,88.1359,87.9349,87.9445,25809.0
2023-10-09 10:35:00,91.86,91.87,91.66,91.67,21026.0,87.9349,87.9445,87.7435,87.753,21026.0
2023-10-09 10:40:00,91.65,91.67,91.59,91.62,35331.0,87.7339,87.753,87.6765,87.7052,35331.0
2023-10-09 10:45:00,91.6,91.65,91.51,91.51,26679.0,87.686,87.7339,87.5999,87.5999,26679.0
2023-10-09 10:50:00,91.51,91.56,91.43,91.51,57584.0,87.5999,87.6477,87.5233,87.5999,57584.0
2023-10-09 10:55:00,91.53,91.59,91.49,91.58,23608.0,87.619,87.6765,87.5807,87.6669,23608.0
2023-10-09 11:00:00,91.57,91.6,91.51,91.55,22007.0,87.6573,87.686,87.5999,87.6382,22007.0
2023-10-09 11:05:00,91.54,91.57,91.48,91.54,19080.0,87.6286,87.6573,87.5712,87.6286,19080.0
2023-10-09 11:10:00,91.53,91.76,91.53,91.7,32237.0,87.619,87.8392,87.619,87.7818,32237.0
2023-10-09 11:15:00,91.71,91.83,91.71,91.74,18435.0,87.7913,87.9062,87.7913,87.8201,18435.0
2023-10-09 11:20:00,91.76,91.81,91.7,91.78,21669.0,87.8392,87.8871,87.7818,87.8583,21669.0
2023-10-09 11:25:00,91.8,91.89,91.76,91.86,30343.0,87.8775,87.9636,87.8392,87.9349,30343.0
2023-10-09 11:30:00,91.86,91.98,91.85,91.98,19114.0,87.9349,88.0498,87.9253,88.0498,19114.0
2023-10-09 11:35:00,91.96,91.96,91.82,91.83,12916.0,88.0306,88.0306,87.8966,87.9062,12916.0
2023-10-09 11:40:00,91.83,91.87,91.78,91.82,22580.0,87.9062,87.9445,87.8583,87.8966,22580.0
2023-10-09 11:45:00,91.82,91.87,91.75,91.86,20897.0,87.8966,87.9445,87.8296,87.9349,20897.0
2023-10-09 11:50:00,91.86,91.99,91.86,91.99,23230.0,87.9349,88.0594,87.9349,88.0594,23230.0
2023-10-09 11:55:00,91.98,92.05,91.97,92.03,19670.0,88.0498,88.1168,88.0402,88.0977,19670.0
2023-10-09 12:00:00,92.03,92.03,91.94,92.03,21079.0,88.0977,88.0977,88.0115,88.0977,21079.0
2023-10-09 12:05:00,92.03,92.22,92.02,92.15,53014.0,88.0977,88.2795,88.0881,88.2125,53014.0
2023-10-09 12:10:00,92.16,92.26,92.15,92.23,22607.0,88.2221,88.3178,88.2125,88.2891,22607.0
2023-10-09 12:15:00,92.22,92.26,92.16,92.2,26026.0,88.2795,88.3178,88.2221,88.2604,26026.0
2023-10-09 12:20:00,92.2,92.24,92.17,92.23,16398.0,88.2604,88.2987,88.2317,88.2891,16398.0
2023-10-09 12:25:00,92.22,92.23,92.13,92.15,18435.0,88.2795,88.2891,88.1934,88.2125,18435.0
2023-10-09 12:30:00,92.16,92.18,92.11,92.15,12203.0,88.2221,88.2412,88.1742,88.2125,12203.0
2023-10-09 12:35:00,92.14,92.15,92.03,92.03,21560.0,88.203,88.2125,88.0977,88.0977,21560.0
2023-10-09 12:40:00,92.03,92.05,91.97,91.98,30387.0,88.0977,88.1168,88.0402,88.0498,30387.0
2023-10-09 12:45:00,91.99,92.02,91.94,92.0,34221.0,88.0594,88.0881,88.0115,88.0689,34221.0
2023-10-09 12:50:00,92.0,92.03,91.96,92.0,31202.0,88.0689,88.0977,88.0306,88.0689,31202.0
2023-10-09 12:55:00,92.01,92.03,91.9,92.01,19028.0,88.0785,88.0977,87.9732,88.0785,19028.0
2023-10-09 13:00:00,92.0,92.08,91.97,92.06,14397.0,88.0689,88.1455,88.0402,88.1264,14397.0
2023-10-09 13:05:00,92.05,92.07,92.03,92.06,10310.0,88.1168,88.1359,88.0977,88.1264,10310.0
2023-10-09 13:10:00,92.06,92.09,92.03,92.05,14299.0,88.1264,88.1551,88.0977,88.1168,14299.0
2023-10-09 13:15:00,92.05,92.11,92.01,92.02,24337.0,88.1168,88.1742,88.0785,88.0881,24337.0
2023-10-09 13:20:00,92.03,92.03,91.94,92.0,15836.0,88.0977,88.0977,88.0115,88.0689,15836.0
2023-10-09 13:25:00,92.0,92.08,91.99,92.03,25061.0,88.0689,88.1455,88.0594,88.0977,25061.0
2023-10-09 13:30:00,92.04,92.22,92.04,92.21,25992.0,88.1072,88.2795,88.1072,88.27,25992.0
2023-10-09 13:35:00,92.2,92.27,92.17,92.26,14976.0,88.2604,88.3274,88.2317,88.3178,14976.0
2023-10-09 13:40:00,92.27,92.4,92.26,92.35,28128.0,88.3274,88.4518,88.3178,88.404,28128.0
2023-10-09 13:45:00,92.35,92.43,92.35,92.43,39350.0,88.404,88.4806,88.404,88.4806,39350.0
2023-10-09 13:50:00,92.45,92.55,92.44,92.52,18357.0,88.4997,88.5954,88.4901,88.5667,18357.0
2023-10-09 13:55:00,92.53,92.63,92.52,92.63,35528.0,88.5763,88.672,88.5667,88.672,35528.0
2023-10-09 14:00:00,92.63,92.63,92.53,92.59,20460.0,88.672,88.672,88.5763,88.6337,20460.0
2023-10-09 14:05:00,92.59,92.7,92.58,92.68,23927.0,88.6337,88.739,88.6242,88.7199,23927.0
2023-10-09 14:10:00,92.68,92.7,92.62,92.62,31526.0,88.7199,88.739,88.6624,88.6624,31526.0
2023-10-09 14:15:00,92.64,92.79,92.56,92.68,93528.0,88.6816,88.8252,88.605,88.7199,93528.0
2023-10-09 14:20:00,92.67,92.7,92.64,92.67,21974.0,88.7103,88.739,88.6816,88.7103,21974.0
2023-10-09 14:25:00,92.68,92.71,92.65,92.67,28723.0,88.7199,88.7486,88.6912,88.7103,28723.0
2023-10-09 14:30:00,92.68,92.69,92.61,92.62,16652.0,88.7199,88.7295,88.6529,88.6624,16652.0
2023-10-09 14:35:00,92.62,92.66,92.59,92.65,18187.0,88.6624,88.7007,88.6337,88.6912,18187.0
2023-10-09 14:40:00,92.65,92.77,92.63,92.75,23925.0,88.6912,88.806,88.672,88.7869,23925.0
2023-10-09 14:45:00,92.75,92.75,92.67,92.69,15897.0,88.7869,88.7869,88.7103,88.7295,15897.0
2023-10-09 14:50:00,92.68,92.72,92.63,92.65,16518.0,88.7199,88.7582,88.672,88.6912,16518.0
2023-10-09 14:55:00,92.63,92.71,92.63,92.67,20005.0,88.672,88.7486,88.672,88.7103,20005.0
2023-10-09 15:00:00,92.66,92.7,92.54,92.57,31662.0,88.7007,88.739,88.5859,88.6146,31662.0
2023-10-09 15:05:00,92.57,92.67,92.56,92.61,17130.0,88.6146,88.7103,88.605,88.6529,17130.0
2023-10-09 15:10:00,92.61,92.7,92.6,92.63,37024.0,88.6529,88.739,88.6433,88.672,37024.0
2023-10-09 15:15:00,92.62,92.66,92.57,92.62,22564.0,88.6624,88.7007,88.6146,88.6624,22564.0
2023-10-09 15:20:00,92.6,92.64,92.5,92.53,24632.0,88.6433,88.6816,88.5476,88.5763,24632.0
2023-10-09 15:25:00,92.53,92.58,92.49,92.5,28170.0,88.5763,88.6242,88.538,88.5476,28170.0
2023-10-09 15:30:00,92.5,92.51,92.42,92.42,31093.0,88.5476,88.5571,88.471,88.471,31093.0
2023-10-09 15:35:00,92.41,92.43,92.33,92.34,26870.0,88.4614,88.4806,88.3848,88.3944,26870.0
2023-10-09 15:40:00,92.34,92.36,92.27,92.31,47538.0,88.3944,88.4136,88.3274,88.3657,47538.0
2023-10-09 15:45:00,92.3,92.44,92.27,92.44,59054.0,88.3561,88.4901,88.3274,88.4901,59054.0
2023-10-09 15:50:00,92.43,92.54,92.39,92.52,105175.0,88.4806,88.5859,88.4423,88.5667,105175.0
2023-10-09 15:55:00,92.53,92.71,92.52,92.7,222377.0,88.5763,88.7486,88.5667,88.739,222377.0
2023-10-10 09:30:00,92.96,93.33,92.87,93.19,91362.0,88.9879,89.3421,88.9018,89.2081,91362.0
2023-10-10 09:35:00,93.16,93.26,92.98,93.02,46766.0,89.1794,89.2751,89.0071,89.0454,46766.0
2023-10-10 09:40:00,92.99,93.05,92.87,92.95,35591.0,89.0166,89.0741,88.9018,88.9783,35591.0
2023-10-10 09:45:00,92.95,93.11,92.9,93.1,33456.0,88.9783,89.1315,88.9305,89.1219,33456.0
2023-10-10 09:50:00,93.1,93.14,92.96,93.09,34224.0,89.1219,89.1602,88.9879,89.1124,34224.0
2023-10-10 09:55:00,93.11,93.2,93.02,93.17,25138.0,89.1315,89.2177,89.0454,89.1889,25138.0
2023-10-10 10:00:00,93.19,93.65,93.18,93.64,126721.0,89.2081,89.6484,89.1985,89.6389,126721.0
2023-10-10 10:05:00,93.61,93.7,93.51,93.63,40159.0,89.6101,89.6963,89.5144,89.6293,40159.0
2023-10-10 10:10:00,93.65,93.75,93.6,93.7,22986.0,89.6484,89.7442,89.6006,89.6963,22986.0
2023-10-10 10:15:00,93.7,93.79,93.67,93.73,36765.0,89.6963,89.7825,89.6676,89.725,36765.0
2023-10-10 10:20:00,93.73,93.89,93.7,93.86,40521.0,89.725,89.8782,89.6963,89.8495,40521.0
2023-10-10 10:25:00,93.86,93.92,93.77,93.78,25639.0,89.8495,89.9069,89.7633,89.7729,25639.0
2023-10-10 10:30:00,93.8,93.81,93.63,93.64,31079.0,89.792,89.8016,89.6293,89.6389,31079.0
2023-10-10 10:35:00,93.64,93.79,93.63,93.73,54186.0,89.6389,89.7825,89.6293,89.725,54186.0
2023-10-10 10:40:00,93.72,93.78,93.65,93.72,29071.0,89.7154,89.7729,89.6484,89.7154,29071.0
2023-10-10 10:45:00,93.73,93.75,93.59,93.67,29927.0,89.725,89.7442,89.591,89.6676,29927.0
2023-10-10 10:50:00,93.68,93.7,93.63,93.66,28571.0,89.6772,89.6963,89.6293,89.658,28571.0
2023-10-10 10:55:00,93.66,93.66,93.52,93.52,15867.0,89.658,89.658,89.524,89.524,15867.0
2023-10-10 11:00:00,93.52,93.56,93.41,93.55,24884.0,89.524,89.5623,89.4187,89.5527,24884.0
2023-10-10 11:05:00,93.55,93.67,93.53,93.58,34037.0,89.5527,89.6676,89.5336,89.5814,34037.0
2023-10-10 11:10:00,93.58,93.66,93.55,93.65,27670.0,89.5814,89.658,89.5527,89.6484,27670.0
2023-10-10 11:15:00,93.66,93.77,93.65,93.71,32402.0,89.658,89.7633,89.6484,89.7059,32402.0
2023-10-10 11:20:00,93.71,93.8,93.69,93.76,24802.0,89.7059,89.792,89.6867,89.7537,24802.0
2023-10-10 11:25:00,93.77,93.81,93.73,93.77,20134.0,89.7633,89.8016,89.725,89.7633,20134.0
2023-10-10 11:30:00,93.77,93.88,93.75,93.86,36497.0,89.7633,89.8686,89.7442,89.8495,36497.0
2023-10-10 11:35:00,93.87,93.89,93.77,93.81,29372.0,89.859,89.8782,89.7633,89.8016,29372.0
2023-10-10 11:40:00,93.8,93.89,93.76,93.89,17228.0,89.792,89.8782,89.7537,89.8782,17228.0
2023-10-10 11:45:00,93.88,93.94,93.82,93.84,27849.0,89.8686,89.926,89.8112,89.8303,27849.0
2023-10-10 11:50:00,93.85,93.89,93.8,93.85,24026.0,89.8399,89.8782,89.792,89.8399,24026.0
2023-10-10 11:55:00,93.85,93.91,93.83,93.84,39629.0,89.8399,89.8973,89.8207,89.8303,39629.0
2023-10-10 12:00:00,93.86,93.92,93.81,93.9,46553.0,89.8495,89.9069,89.8016,89.8878,46553.0
2023-10-10 12:05:00,93.9,93.97,93.87,93.93,21504.0,89.8878,89.9548,89.859,89.9165,21504.0
2023-10-10 12:10:00,93.92,93.93,93.86,93.9,20299.0,89.9069,89.9165,89.8495,89.8878,20299.0
2023-10-10 12:15:00,93.91,93.92,93.74,93.8,38124.0,89.8973,89.9069,89.7346,89.792,38124.0
2023-10-10 12:20:00,93.81,93.83,93.71,93.74,23010.0,89.8016,89.8207,89.7059,89.7346,23010.0
2023-10-10 12:25:00,93.75,93.78,93.7,93.71,17012.0,89.7442,89.7729,89.6963,89.7059,17012.0
2023-10-10 12:30:00,93.71,93.71,93.6,93.66,30822.0,89.7059,89.7059,89.6006,89.658,30822.0
2023-10-10 12:35:00,93.67,93.67,93.57,93.62,35894.0,89.6676,89.6676,89.5719,89.6197,35894.0
2023-10-10 12:40:00,93.62,93.63,93.54,93.56,38933.0,89.6197,89.6293,89.5431,89.5623,38933.0
2023-10-10 12:45:00,93.55,93.58,93.49,93.49,21394.0,89.5527,89.5814,89.4953,89.4953,21394.0
2023-10-10 12:50:00,93.49,93.61,93.47,93.52,25311.0,89.4953,89.6101,89.4761,89.524,25311.0
2023-10-10 12:55:00,93.51,93.51,93.45,93.48,16221.0,89.5144,89.5144,89.457,89.4857,16221.0
2023-10-10 13:00:00,93.48,93.53,93.34,93.35,22307.0,89.4857,89.5336,89.3517,89.3613,22307.0
2023-10-10 13:05:00,93.33,93.4,93.25,93.33,37291.0,89.3421,89.4091,89.2655,89.3421,37291.0
2023-10-10 13:10:00,93.35,93.4,93.24,93.26,23414.0,89.3613,89.4091,89.256,89.2751,23414.0
2023-10-10 13:15:00,93.25,93.36,93.19,93.34,45984.0,89.2655,89.3708,89.2081,89.3517,45984.0
2023-10-10 13:20:00,93.34,93.41,93.28,93.29,36083.0,89.3517,89.4187,89.2942,89.3038,36083.0
2023-10-10 13:25:00,93.31,93.34,93.25,93.34,15291.0,89.323,89.3517,89.2655,89.3517,15291.0
2023-10-10 13:30:00,93.34,93.38,93.24,93.31,29643.0,89.3517,89.39,89.256,89.323,29643.0
2023-10-10 13:35:00,93.3,93.39,93.3,93.38,31648.0,89.3134,89.3995,89.3134,89.39,31648.0
2023-10-10 13:40:00,93.4,93.49,93.37,93.48,23706.0,89.4091,89.4953,89.3804,89.4857,23706.0
2023-10-10 13:45:00,93.48,93.52,93.36,93.39,28051.0,89.4857,89.524,89.3708,89.3995,28051.0
2023-10-10 13:50:00,93.39,93.4,93.24,93.29,23976.0,89.3995,89.4091,89.256,89.3038,23976.0
2023-10-10 13:55:00,93.31,93.35,93.3,93.31,24109.0,89.323,89.3613,89.3134,89.323,24109.0
2023-10-10 14:00:00,93.31,93.33,93.24,93.31,29443.0,89.323,89.3421,89.256,89.323,29443.0
2023-10-10 14:05:00,93.29,93.29,93.18,93.18,27838.0,89.3038,89.3038,89.1985,89.1985,27838.0
2023-10-10 14:10:00,93.18,93.23,93.15,93.17,25898.0,89.1985,89.2464,89.1698,89.1889,25898.0
2023-10-10 14:15:00,93.17,93.2,93.11,93.19,34563.0,89.1889,89.2177,89.1315,89.2081,34563.0
2023-10-10 14:20:00,93.19,93.22,93.13,93.13,15993.0,89.2081,89.2368,89.1507,89.1507,15993.0
2023-10-10 14:25:00,93.14,93.26,93.07,93.15,28049.0,89.1602,89.2751,89.0932,89.1698,28049.0
2023-10-10 14:30:00,93.16,93.21,93.14,93.19,33111.0,89.1794,89.2272,89.1602,89.2081,33111.0
2023-10-10 14:35:00,93.19,93.2,93.07,93.11,23852.0,89.2081,89.2177,89.0932,89.1315,23852.0
2023-10-10 14:40:00,93.1,93.19,93.07,93.19,19918.0,89.1219,89.2081,89.0932,89.2081,19918.0
2023-10-10 14:45:00,93.2,93.43,93.19,93.28,63128.0,89.2177,89.4378,89.2081,89.2942,63128.0
2023-10-10 14:50:00,93.28,93.29,93.03,93.04,35782.0,89.2942,89.3038,89.0549,89.0645,35782.0
2023-10-10 14:55:00,93.03,93.05,92.96,93.05,34139.0,89.0549,89.0741,88.9879,89.0741,34139.0
2023-10-10 15:00:00,93.06,93.14,93.05,93.12,33281.0,89.0836,89.1602,89.0741,89.1411,33281.0
2023-10-10 15:05:00,93.12,93.14,93.05,93.13,21323.0,89.1411,89.1602,89.0741,89.1507,21323.0
2023-10-10 15:10:00,93.12,93.14,93.06,93.12,25591.0,89.1411,89.1602,89.0836,89.1411,25591.0
2023-10-10 15:15:00,93.12,93.21,93.11,93.17,32835.0,89.1411,89.2272,89.1315,89.1889,32835.0
2023-10-10 15:20:00,93.17,93.2,93.09,93.2,30050.0,89.1889,89.2177,89.1124,89.2177,30050.0
2023-10-10 15:25:00,93.2,93.22,93.09,93.09,37147.0,89.2177,89.2368,89.1124,89.1124,37147.0
2023-10-10 15:30:00,93.09,93.17,93.08,93.1,37620.0,89.1124,89.1889,89.1028,89.1219,37620.0
2023-10-10 15:35:00,93.09,93.18,93.06,93.16,46487.0,89.1124,89.1985,89.0836,89.1794,46487.0
2023-10-10 15:40:00,93.17,93.22,93.13,93.18,41900.0,89.1889,89.2368,89.1507,89.1985,41900.0
2023-10-10 15:45:00,93.19,93.24,93.18,93.23,48296.0,89.2081,89.256,89.1985,89.2464,48296.0
2023-10-10 15:50:00,93.23,93.28,93.14,93.16,85423.0,89.2464,89.2942,89.1602,89.1794,85423.0
2023-10-10 15:55:00,93.16,93.27,93.14,93.17,210844.0,89.1794,89.2847,89.1602,89.1889,210844.0
2023-10-11 09:30:00,93.29,93.63,93.11,93.19,88757.0,89.3038,89.6293,89.1315,89.2081,88757.0
2023-10-11 09:35:00,93.2,93.22,92.89,92.99,36112.0,89.2177,89.2368,88.9209,89.0166,36112.0
2023-10-11 09:40:00,92.99,93.04,92.71,92.77,31608.0,89.0166,89.0645,88.7486,88.806,31608.0
2023-10-11 09:45:00,92.79,92.89,92.73,92.85,22396.0,88.8252,88.9209,88.7677,88.8826,22396.0
2023-10-11 09:50:00,92.85,92.87,92.62,92.62,27270.0,88.8826,88.9018,88.6624,88.6624,27270.0
2023-10-11 09:55:00,92.62,92.7,92.56,92.59,27383.0,88.6624,88.739,88.605,88.6337,27383.0
2023-10-11 10:00:00,92.58,92.92,92.56,92.92,21933.0,88.6242,88.9496,88.605,88.9496,21933.0
2023-10-11 10:05:00,92.93,93.04,92.89,92.94,25205.0,88.9592,89.0645,88.9209,88.9688,25205.0
2023-10-11 10:10:00,92.96,92.97,92.74,92.74,16412.0,88.9879,88.9975,88.7773,88.7773,16412.0
2023-10-11 10:15:00,92.74,92.84,92.7,92.77,15855.0,88.7773,88.873,88.739,88.806,15855.0
2023-10-11 10:20:00,92.75,92.91,92.75,92.85,16712.0,88.7869,88.9401,88.7869,88.8826,16712.0
2023-10-11 10:25:00,92.84,92.97,92.84,92.97,14240.0,88.873,88.9975,88.873,88.9975,14240.0
2023-10-11 10:30:00,92.97,93.12,92.93,93.1,23672.0,88.9975,89.1411,88.9592,89.1219,23672.0
2023-10-11 10:35:00,93.09,93.16,93.04,93.12,20268.0,89.1124,89.1794,89.0645,89.1411,20268.0
2023-10-11 10:40:00,93.12,93.12,93.05,93.08,16288.0,89.1411,89.1411,89.0741,89.1028,16288.0
2023-10-11 10:45:00,93.09,93.09,92.95,92.97,21320.0,89.1124,89.1124,88.9783,88.9975,21320.0
2023-10-11 10:50:00,92.97,93.05,92.91,92.91,53134.0,88.9975,89.0741,88.9401,88.9401,53134.0
2023-10-11 10:55:00,92.91,93.03,92.9,93.02,21777.0,88.9401,89.0549,88.9305,89.0454,21777.0
2023-10-11 11:00:00,93.02,93.16,93.02,93.07,12724.0,89.0454,89.1794,89.0454,89.0932,12724.0
2023-10-11 11:05:00,93.08,93.14,93.06,93.07,12388.0,89.1028,89.1602,89.0836,89.0932,12388.0
2023-10-11 11:10:00,93.08,93.09,92.93,92.94,18563.0,89.1028,89.1124,88.9592,88.9688,18563.0
2023-10-11 11:15:00,92.95,92.95,92.71,92.73,24472.0,88.9783,88.9783,88.7486,88.7677,24472.0
2023-10-11 11:20:00,92.71,92.72,92.59,92.63,26157.0,88.7486,88.7582,88.6337,88.672,26157.0
2023-10-11 11:25:00,92.64,92.67,92.57,92.63,36281.0,88.6816,88.7103,88.6146,88.672,36281.0
2023-10-11 11:30:00,92.63,92.65,92.57,92.58,24246.0,88.672,88.6912,88.6146,88.6242,24246.0
2023-10-11 11:35:00,92.58,92.63,92.5,92.52,27730.0,88.6242,88.672,88.5476,88.5667,27730.0
2023-10-11 11:40:00,92.52,92.54,92.44,92.47,28766.0,88.5667,88.5859,88.4901,88.5189,28766.0
2023-10-11 11:45:00,92.48,92.61,92.47,92.59,21084.0,88.5284,88.6529,88.5189,88.6337,21084.0
2023-10-11 11:50:00,92.61,92.63,92.55,92.6,19312.0,88.6529,88.672,88.5954,88.6433,19312.0
2023-10-11 11:55:00,92.6,92.68,92.59,92.64,31824.0,88.6433,88.7199,88.6337,88.6816,31824.0
2023-10-11 12:00:00,92.62,92.64,92.57,92.6,20417.0,88.6624,88.6816,88.6146,88.6433,20417.0
2023-10-11 12:05:00,92.59,92.67,92.57,92.63,17789.0,88.6337,88.7103,88.6146,88.672,17789.0
2023-10-11 12:10:00,92.63,92.66,92.58,92.58,14066.0,88.672,88.7007,88.6242,88.6242,14066.0
2023-10-11 12:15:00,92.58,92.58,92.49,92.52,17800.0,88.6242,88.6242,88.538,88.5667,17800.0
2023-10-11 12:20:00,92.51,92.53,92.4,92.42,20389.0,88.5571,88.5763,88.4518,88.471,20389.0
2023-10-11 12:25:00,92.42,92.43,92.36,92.41,13319.0,88.471,88.4806,88.4136,88.4614,13319.0
2023-10-11 12:30:00,92.4,92.46,92.38,92.42,14415.0,88.4518,88.5093,88.4327,88.471,14415.0
2023-10-11 12:35:00,92.41,92.46,92.4,92.44,10478.0,88.4614,88.5093,88.4518,88.4901,10478.0
2023-10-11 12:40:00,92.43,92.44,92.37,92.39,22539.0,88.4806,88.4901,88.4231,88.4423,22539.0
2023-10-11 12:45:00,92.4,92.41,92.37,92.38,25586.0,88.4518,88.4614,88.4231,88.4327,25586.0
2023-10-11 12:50:00,92.37,92.43,92.29,92.31,39589.0,88.4231,88.4806,88.3465,88.3657,39589.0
2023-10-11 12:55:00,92.31,92.32,92.28,92.29,27369.0,88.3657,88.3753,88.337,88.3465,27369.0
2023-10-11 13:00:00,92.28,92.29,92.12,92.13,28874.0,88.337,88.3465,88.1838,88.1934,28874.0
2023-10-11 13:05:00,92.13,92.13,92.07,92.12,31043.0,88.1934,88.1934,88.1359,88.1838,31043.0
2023-10-11 13:10:00,92.12,92.18,92.1,92.17,26019.0,88.1838,88.2412,88.1647,88.2317,26019.0
2023-10-11 13:15:00,92.17,92.24,92.04,92.07,36260.0,88.2317,88.2987,88.1072,88.1359,36260.0
2023-10-11 13:20:00,92.06,92.06,91.97,92.01,43781.0,88.1264,88.1264,88.0402,88.0785,43781.0
2023-10-11 13:25:00,92.02,92.14,91.97,92.08,30265.0,88.0881,88.203,88.0402,88.1455,30265.0
2023-10-11 13:30:00,92.07,92.07,91.98,91.99,24514.0,88.1359,88.1359,88.0498,88.0594,24514.0
2023-10-11 13:35:00,91.98,91.98,91.92,91.96,15846.0,88.0498,88.0498,87.9924,88.0306,15846.0
2023-10-11 13:40:00,91.95,91.98,91.91,91.92,14895.0,88.0211,88.0498,87.9828,87.9924,14895.0
2023-10-11 13:45:00,91.92,91.93,91.85,91.87,23706.0,87.9924,88.0019,87.9253,87.9445,23706.0
2023-10-11 13:50:00,91.87,91.93,91.86,91.9,21704.0,87.9445,88.0019,87.9349,87.9732,21704.0
2023-10-11 13:55:00,91.91,91.97,91.88,91.96,33191.0,87.9828,88.0402,87.9541,88.0306,33191.0
2023-10-11 14:00:00,91.95,92.09,91.94,91.97,34283.0,88.0211,88.1551,88.0115,88.0402,34283.0
2023-10-11 14:05:00,91.95,91.98,91.88,91.88,22441.0,88.0211,88.0498,87.9541,87.9541,22441.0
2023-10-11 14:10:00,91.89,91.95,91.84,91.86,22634.0,87.9636,88.0211,87.9158,87.9349,22634.0
2023-10-11 14:15:00,91.86,91.99,91.86,91.91,30655.0,87.9349,88.0594,87.9349,87.9828,30655.0
2023-10-11 14:20:00,91.91,92.08,91.91,92.07,31252.0,87.9828,88.1455,87.9828,88.1359,31252.0
2023-10-11 14:25:00,92.07,92.13,91.94,91.96,47380.0,88.1359,88.1934,88.0115,88.0306,47380.0
2023-10-11 14:30:00,91.95,92.03,91.94,91.97,26603.0,88.0211,88.0977,88.0115,88.0402,26603.0
2023-10-11 14:35:00,91.98,92.0,91.88,91.89,27072.0,88.0498,88.0689,87.9541,87.9636,27072.0
2023-10-11 14:40:00,91.88,92.0,91.85,91.93,27423.0,87.9541,88.0689,87.9253,88.0019,27423.0
2023-10-11 14:45:00,91.92,92.0,91.89,91.97,24864.0,87.9924,88.0689,87.9636,88.0402,24864.0
2023-10-11 14:50:00,91.97,92.03,91.96,92.02,25020.0,88.0402,88.0977,88.0306,88.0881,25020.0
2023-10-11 14:55:00,92.02,92.02,91.93,92.0,22630.0,88.0881,88.0881,88.0019,88.0689,22630.0
2023-10-11 15:00:00,92.0,92.04,91.97,92.0,30500.0,88.0689,88.1072,88.0402,88.0689,30500.0
2023-10-11 15:05:00,92.0,92.0,91.91,91.95,28390.0,88.0689,88.0689,87.9828,88.0211,28390.0
2023-10-11 15:10:00,91.96,92.0,91.9,91.94,32237.0,88.0306,88.0689,87.9732,88.0115,32237.0
2023-10-11 15:15:00,91.94,91.97,91.88,91.95,32732.0,88.0115,88.0402,87.9541,88.0211,32732.0
2023-10-11 15:20:00,91.94,91.99,91.9,91.97,30167.0,88.0115,88.0594,87.9732,88.0402,30167.0
2023-10-11 15:25:00,91.98,92.05,91.9,92.04,52519.0,88.0498,88.1168,87.9732,88.1072,52519.0
2023-10-11 15:30:00,92.03,92.03,91.92,91.93,47977.0,88.0977,88.0977,87.9924,88.0019,47977.0
2023-10-11 15:35:00,91.93,92.04,91.89,92.0,54043.0,88.0019,88.1072,87.9636,88.0689,54043.0
2023-10-11 15:40:00,91.99,92.02,91.93,91.97,54344.0,88.0594,88.0881,88.0019,88.0402,54344.0
2023-10-11 15:45:00,91.95,92.03,91.93,91.93,77802.0,88.0211,88.0977,88.0019,88.0019,77802.0
2023-10-11 15:50:00,91.94,92.06,91.91,91.93,153025.0,88.0115,88.1264,87.9828,88.0019,153025.0
2023-10-11 15:55:00,91.93,92.0,91.85,91.95,378234.0,88.0019,88.0689,87.9253,88.0211,378234.0
2023-10-12 09:30:00,91.81,92.19,91.74,92.03,103151.0,87.8871,88.2508,87.8201,88.0977,103151.0
2023-10-12 09:35:00,92.03,92.25,91.93,92.22,37847.0,88.0977,88.3083,88.0019,88.2795,37847.0
2023-10-12 09:40:00,92.19,92.2,91.83,91.83,35394.0,88.2508,88.2604,87.9062,87.9062,35394.0
2023-10-12 09:45:00,91.81,91.92,91.73,91.82,39985.0,87.8871,87.9924,87.8105,87.8966,39985.0
2023-10-12 09:50:00,91.83,91.94,91.58,91.58,33740.0,87.9062,88.0115,87.6669,87.6669,33740.0
2023-10-12 09:55:00,91.57,91.59,91.46,91.52,33838.0,87.6573,87.6765,87.552,87.6095,33838.0
2023-10-12 10:00:00,91.52,91.66,91.46,91.63,24303.0,87.6095,87.7435,87.552,87.7148,24303.0
2023-10-12 10:05:00,91.64,91.69,91.56,91.61,41002.0,87.7243,87.7722,87.6477,87.6956,41002.0
2023-10-12 10:10:00,91.61,91.84,91.6,91.75,28903.0,87.6956,87.9158,87.686,87.8296,28903.0
2023-10-12 10:15:00,91.75,91.85,91.67,91.84,22932.0,87.8296,87.9253,87.753,87.9158,22932.0
2023-10-12 10:20:00,91.82,91.88,91.61,91.62,41148.0,87.8966,87.9541,87.6956,87.7052,41148.0
2023-10-12 10:25:00,91.62,91.7,91.5,91.59,42671.0,87.7052,87.7818,87.5903,87.6765,42671.0
2023-10-12 10:30:00,91.58,91.67,91.41,91.46,43610.0,87.6669,87.753,87.5042,87.552,43610.0
2023-10-12 10:35:00,91.45,91.5,91.32,91.32,63984.0,87.5424,87.5903,87.418,87.418,63984.0
2023-10-12 10:40:00,91.31,91.44,91.21,91.21,43238.0,87.4084,87.5329,87.3127,87.3127,43238.0
2023-10-12 10:45:00,91.19,91.34,91.15,91.2,50700.0,87.2936,87.4371,87.2553,87.3031,50700.0
2023-10-12 10:50:00,91.19,91.22,91.12,91.14,53652.0,87.2936,87.3223,87.2265,87.2457,53652.0
2023-10-12 10:55:00,91.14,91.26,91.13,91.18,51201.0,87.2457,87.3606,87.2361,87.284,51201.0
2023-10-12 11:00:00,91.18,91.18,90.99,91.09,71076.0,87.284,87.284,87.1021,87.1978,71076.0
2023-10-12 11:05:00,91.08,91.15,91.0,91.09,45881.0,87.1883,87.2553,87.1117,87.1978,45881.0
2023-10-12 11:10:00,91.08,91.22,91.07,91.21,40612.0,87.1883,87.3223,87.1787,87.3127,40612.0
2023-10-12 11:15:00,91.21,91.3,91.2,91.27,32194.0,87.3127,87.3989,87.3031,87.3701,32194.0
2023-10-12 11:20:00,91.28,91.44,91.24,91.37,21255.0,87.3797,87.5329,87.3414,87.4659,21255.0
2023-10-12 11:25:00,91.37,91.48,91.36,91.44,19280.0,87.4659,87.5712,87.4563,87.5329,19280.0
2023-10-12 11:30:00,91.44,91.45,91.36,91.45,21175.0,87.5329,87.5424,87.4563,87.5424,21175.0
2023-10-12 11:35:00,91.44,91.52,91.42,91.52,11966.0,87.5329,87.6095,87.5137,87.6095,11966.0
2023-10-12 11:40:00,91.51,91.62,91.49,91.61,51906.0,87.5999,87.7052,87.5807,87.6956,51906.0
2023-10-12 11:45:00,91.6,91.64,91.48,91.48,22164.0,87.686,87.7243,87.5712,87.5712,22164.0
2023-10-12 11:50:00,91.47,91.65,91.44,91.64,11464.0,87.5616,87.7339,87.5329,87.7243,11464.0
2023-10-12 11:55:00,91.65,91.83,91.59,91.83,39219.0,87.7339,87.9062,87.6765,87.9062,39219.0
2023-10-12 12:00:00,91.83,92.01,91.83,91.89,45131.0,87.9062,88.0785,87.9062,87.9636,45131.0
2023-10-12 12:05:00,91.9,91.99,91.9,91.96,20418.0,87.9732,88.0594,87.9732,88.0306,20418.0
2023-10-12 12:10:00,91.97,92.04,91.96,91.97,41088.0,88.0402,88.1072,88.0306,88.0402,41088.0
2023-10-12 12:15:00,91.99,92.02,91.95,92.0,54978.0,88.0594,88.0881,88.0211,88.0689,54978.0
2023-10-12 12:20:00,92.01,92.08,91.96,91.97,68386.0,88.0785,88.1455,88.0306,88.0402,68386.0
2023-10-12 12:25:00,91.97,91.98,91.9,91.91,25638.0,88.0402,88.0498,87.9732,87.9828,25638.0
2023-10-12 12:30:00,91.91,91.96,91.8,91.8,23858.0,87.9828,88.0306,87.8775,87.8775,23858.0
2023-10-12 12:35:00,91.81,91.9,91.78,91.9,19223.0,87.8871,87.9732,87.8583,87.9732,19223.0
2023-10-12 12:40:00,91.92,92.0,91.91,91.99,26589.0,87.9924,88.0689,87.9828,88.0594,26589.0
2023-10-12 12:45:00,91.98,91.99,91.85,91.86,16654.0,88.0498,88.0594,87.9253,87.9349,16654.0
2023-10-12 12:50:00,91.87,91.9,91.81,91.82,22030.0,87.9445,87.9732,87.8871,87.8966,22030.0
2023-10-12 12:55:00,91.83,91.83,91.66,91.7,21468.0,87.9062,87.9062,87.7435,87.7818,21468.0
2023-10-12 13:00:00,91.7,91.7,91.35,91.46,34533.0,87.7818,87.7818,87.4467,87.552,34533.0
2023-10-12 13:05:00,91.44,91.46,91.27,91.35,31038.0,87.5329,87.552,87.3701,87.4467,31038.0
2023-10-12 13:10:00,91.34,91.34,91.14,91.16,45049.0,87.4371,87.4371,87.2457,87.2648,45049.0
2023-10-12 13:15:00,91.15,91.16,91.04,91.08,41180.0,87.2553,87.2648,87.15,87.1883,41180.0
2023-10-12 13:20:00,91.08,91.11,91.01,91.05,34125.0,87.1883,87.217,87.1212,87.1595,34125.0
2023-10-12 13:25:00,91.05,91.07,90.91,90.92,36286.0,87.1595,87.1787,87.0255,87.0351,36286.0
2023-10-12 13:30:00,90.92,90.96,90.8,90.81,51516.0,87.0351,87.0734,86.9202,86.9298,51516.0
2023-10-12 13:35:00,90.82,90.92,90.77,90.84,55214.0,86.9394,87.0351,86.8915,86.9585,55214.0
2023-10-12 13:40:00,90.85,90.9,90.8,90.81,31241.0,86.9681,87.0159,86.9202,86.9298,31241.0
2023-10-12 13:45:00,90.82,90.97,90.82,90.96,24616.0,86.9394,87.083,86.9394,87.0734,24616.0
2023-10-12 13:50:00,90.97,91.05,90.88,91.03,28252.0,87.083,87.1595,86.9968,87.1404,28252.0
2023-10-12 13:55:00,91.04,91.1,91.0,91.01,39280.0,87.15,87.2074,87.1117,87.1212,39280.0
2023-10-12 14:00:00,91.03,91.19,91.02,91.08,44304.0,87.1404,87.2936,87.1308,87.1883,44304.0
2023-10-12 14:05:00,91.07,91.13,91.0,91.02,37149.0,87.1787,87.2361,87.1117,87.1308,37149.0
2023-10-12 14:10:00,91.02,91.05,90.96,91.04,41891.0,87.1308,87.1595,87.0734,87.15,41891.0
2023-10-12 14:15:00,91.03,91.05,90.89,90.91,33862.0,87.1404,87.1595,87.0064,87.0255,33862.0
2023-10-12 14:20:00,90.9,91.15,90.9,91.11,42915.0,87.0159,87.2553,87.0159,87.217,42915.0
2023-10-12 14:25:00,91.1,91.16,91.03,91.12,26338.0,87.2074,87.2648,87.1404,87.2265,26338.0
2023-10-12 14:30:00,91.12,91.14,91.03,91.13,33398.0,87.2265,87.2457,87.1404,87.2361,33398.0
2023-10-12 14:35:00,91.12,91.17,91.06,91.12,27246.0,87.2265,87.2744,87.1691,87.2265,27246.0
2023-10-12 14:40:00,91.12,91.13,91.04,91.06,48230.0,87.2265,87.2361,87.15,87.1691,48230.0
2023-10-12 14:45:00,91.05,91.21,90.99,91.18,38674.0,87.1595,87.3127,87.1021,87.284,38674.0
2023-10-12 14:50:00,91.18,91.23,91.15,91.18,28114.0,87.284,87.3318,87.2553,87.284,28114.0
2023-10-12 14:55:00,91.2,91.23,91.1,91.11,25795.0,87.3031,87.3318,87.2074,87.217,25795.0
2023-10-12 15:00:00,91.11,91.23,91.08,91.23,42233.0,87.217,87.3318,87.1883,87.3318,42233.0
2023-10-12 15:05:00,91.23,91.27,91.15,91.24,37243.0,87.3318,87.3701,87.2553,87.3414,37243.0
2023-10-12 15:10:00,91.24,91.29,91.18,91.29,37067.0,87.3414,87.3893,87.284,87.3893,37067.0
2023-10-12 15:15:00,91.28,91.35,91.24,91.33,39844.0,87.3797,87.4467,87.3414,87.4276,39844.0
2023-10-12 15:20:00,91.34,91.37,91.28,91.28,51134.0,87.4371,87.4659,87.3797,87.3797,51134.0
2023-10-12 15:25:00,91.28,91.28,91.2,91.23,42656.0,87.3797,87.3797,87.3031,87.3318,42656.0
2023-10-12 15:30:00,91.22,91.41,91.2,91.4,130949.0,87.3223,87.5042,87.3031,87.4946,130949.0
2023-10-12 15:35:00,91.4,91.46,91.39,91.43,96118.0,87.4946,87.552,87.485,87.5233,96118.0
2023-10-12 15:40:00,91.43,91.44,91.36,91.37,101657.0,87.5233,87.5329,87.4563,87.4659,101657.0
2023-10-12 15:45:00,91.38,91.43,91.31,91.34,114025.0,87.4754,87.5233,87.4084,87.4371,114025.0
2023-10-12 15:50:00,91.34,91.47,91.33,91.4,159836.0,87.4371,87.5616,87.4276,87.4946,159836.0
2023-10-12 15:55:00,91.4,91.5,91.36,91.42,291375.0,87.4946,87.5903,87.4563,87.5137,291375.0
2023-10-13 09:30:00,91.28,91.65,91.05,91.43,85019.0,87.3797,87.7339,87.1595,87.5233,85019.0
2023-10-13 09:35:00,91.46,91.89,91.41,91.88,25471.0,87.552,87.9636,87.5042,87.9541,25471.0
2023-10-13 09:40:00,91.89,92.01,91.86,91.89,29287.0,87.9636,88.0785,87.9349,87.9636,29287.0
2023-10-13 09:45:00,91.89,92.04,91.8,91.92,19591.0,87.9636,88.1072,87.8775,87.9924,19591.0
2023-10-13 09:50:00,91.96,91.98,91.84,91.98,26632.0,88.0306,88.0498,87.9158,88.0498,26632.0
2023-10-13 09:55:00,91.99,92.06,91.91,91.91,33618.0,88.0594,88.1264,87.9828,87.9828,33618.0
2023-10-13 10:00:00,91.87,91.87,91.6,91.67,36781.0,87.9445,87.9445,87.686,87.753,36781.0
2023-10-13 10:05:00,91.69,91.75,91.57,91.69,33841.0,87.7722,87.8296,87.6573,87.7722,33841.0
2023-10-13 10:10:00,91.69,91.69,91.58,91.58,18876.0,87.7722,87.7722,87.6669,87.6669,18876.0
2023-10-13 10:15:00,91.59,91.64,91.52,91.56,25423.0,87.6765,87.7243,87.6095,87.6477,25423.0
2023-10-13 10:20:00,91.57,91.76,91.57,91.59,23416.0,87.6573,87.8392,87.6573,87.6765,23416.0
2023-10-13 10:25:00,91.64,91.68,91.6,91.64,23788.0,87.7243,87.7626,87.686,87.7243,23788.0
2023-10-13 10:30:00,91.63,91.73,91.52,91.73,32469.0,87.7148,87.8105,87.6095,87.8105,32469.0
2023-10-13 10:35:00,91.73,91.77,91.61,91.61,31074.0,87.8105,87.8488,87.6956,87.6956,31074.0
2023-10-13 10:40:00,91.6,91.6,91.52,91.53,25330.0,87.686,87.686,87.6095,87.619,25330.0
2023-10-13 10:45:00,91.52,91.55,91.47,91.47,25796.0,87.6095,87.6382,87.5616,87.5616,25796.0
2023-10-13 10:50:00,91.47,91.48,91.09,91.2,62164.0,87.5616,87.5712,87.1978,87.3031,62164.0
2023-10-13 10:55:00,91.22,91.27,91.15,91.27,21632.0,87.3223,87.3701,87.2553,87.3701,21632.0
2023-10-13 11:00:00,91.29,91.39,91.28,91.36,22323.0,87.3893,87.485,87.3797,87.4563,22323.0
2023-10-13 11:05:00,91.36,91.37,91.22,91.37,30678.0,87.4563,87.4659,87.3223,87.4659,30678.0
2023-10-13 11:10:00,91.38,91.55,91.38,91.54,39355.0,87.4754,87.6382,87.4754,87.6286,39355.0
2023-10-13 11:15:00,91.54,91.74,91.53,91.69,29859.0,87.6286,87.8201,87.619,87.7722,29859.0
2023-10-13 11:20:00,91.69,91.79,91.61,91.64,26089.0,87.7722,87.8679,87.6956,87.7243,26089.0
2023-10-13 11:25:00,91.63,91.66,91.51,91.65,21466.0,87.7148,87.7435,87.5999,87.7339,21466.0
2023-10-13 11:30:00,91.64,91.67,91.56,91.57,98314.0,87.7243,87.753,87.6477,87.6573,98314.0
2023-10-13 11:35:00,91.57,91.62,91.52,91.59,16867.0,87.6573,87.7052,87.6095,87.6765,16867.0
2023-10-13 11:40:00,91.6,91.73,91.59,91.72,23803.0,87.686,87.8105,87.6765,87.8009,23803.0
2023-10-13 11:45:00,91.72,91.74,91.64,91.65,27374.0,87.8009,87.8201,87.7243,87.7339,27374.0
2023-10-13 11:50:00,91.65,91.65,91.35,91.45,52465.0,87.7339,87.7339,87.4467,87.5424,52465.0
2023-10-13 11:55:00,91.44,91.46,91.38,91.43,21084.0,87.5329,87.552,87.4754,87.5233,21084.0
2023-10-13 12:00:00,91.43,91.63,91.41,91.58,26681.0,87.5233,87.7148,87.5042,87.6669,26681.0
2023-10-13 12:05:00,91.58,91.71,91.57,91.68,22923.0,87.6669,87.7913,87.6573,87.7626,22923.0
2023-10-13 12:10:00,91.69,91.75,91.68,91.7,17153.0,87.7722,87.8296,87.7626,87.7818,17153.0
2023-10-13 12:15:00,91.7,91.81,91.66,91.78,21218.0,87.7818,87.8871,87.7435,87.8583,21218.0
2023-10-13 12:20:00,91.78,91.85,91.76,91.77,27766.0,87.8583,87.9253,87.8392,87.8488,27766.0
2023-10-13 12:25:00,91.77,91.84,91.71,91.84,19504.0,87.8488,87.9158,87.7913,87.9158,19504.0
2023-10-13 12:30:00,91.85,91.99,91.83,91.96,29041.0,87.9253,88.0594,87.9062,88.0306,29041.0
2023-10-13 12:35:00,91.96,91.97,91.92,91.94,20490.0,88.0306,88.0402,87.9924,88.0115,20490.0
2023-10-13 12:40:00,91.95,92.0,91.91,91.92,27666.0,88.0211,88.0689,87.9828,87.9924,27666.0
2023-10-13 12:45:00,91.91,91.97,91.89,91.89,17817.0,87.9828,88.0402,87.9636,87.9636,17817.0
2023-10-13 12:50:00,91.89,91.89,91.66,91.79,20711.0,87.9636,87.9636,87.7435,87.8679,20711.0
2023-10-13 12:55:00,91.79,91.84,91.75,91.81,14337.0,87.8679,87.9158,87.8296,87.8871,14337.0
2023-10-13 13:00:00,91.82,91.87,91.78,91.82,12607.0,87.8966,87.9445,87.8583,87.8966,12607.0
2023-10-13 13:05:00,91.81,91.82,91.69,91.76,33317.0,87.8871,87.8966,87.7722,87.8392,33317.0
2023-10-13 13:10:00,91.77,91.84,91.68,91.71,35797.0,87.8488,87.9158,87.7626,87.7913,35797.0
2023-10-13 13:15:00,91.71,91.75,91.65,91.69,29275.0,87.7913,87.8296,87.7339,87.7722,29275.0
2023-10-13 13:20:00,91.69,91.72,91.59,91.6,26741.0,87.7722,87.8009,87.6765,87.686,26741.0
2023-10-13 13:25:00,91.58,91.61,91.4,91.44,18434.0,87.6669,87.6956,87.4946,87.5329,18434.0
2023-10-13 13:30:00,91.42,91.42,91.28,91.33,24333.0,87.5137,87.5137,87.3797,87.4276,24333.0
2023-10-13 13:35:00,91.33,91.36,91.23,91.32,26180.0,87.4276,87.4563,87.3318,87.418,26180.0
2023-10-13 13:40:00,91.32,91.66,91.32,91.57,36279.0,87.418,87.7435,87.418,87.6573,36279.0
2023-10-13 13:45:00,91.59,91.62,91.54,91.57,17784.0,87.6765,87.7052,87.6286,87.6573,17784.0
2023-10-13 13:50:00,91.58,91.67,91.58,91.62,21096.0,87.6669,87.753,87.6669,87.7052,21096.0
2023-10-13 13:55:00,91.62,91.65,91.56,91.59,22649.0,87.7052,87.7339,87.6477,87.6765,22649.0
2023-10-13 14:00:00,91.58,91.69,91.56,91.66,48013.0,87.6669,87.7722,87.6477,87.7435,48013.0
2023-10-13 14:05:00,91.65,91.78,91.64,91.64,24775.0,87.7339,87.8583,87.7243,87.7243,24775.0
2023-10-13 14:10:00,91.64,91.64,91.51,91.55,19667.0,87.7243,87.7243,87.5999,87.6382,19667.0
2023-10-13 14:15:00,91.55,91.56,91.44,91.54,16892.0,87.6382,87.6477,87.5329,87.6286,16892.0
2023-10-13 14:20:00,91.54,91.66,91.51,91.54,12569.0,87.6286,87.7435,87.5999,87.6286,12569.0
2023-10-13 14:25:00,91.55,91.57,91.49,91.57,13730.0,87.6382,87.6573,87.5807,87.6573,13730.0
2023-10-13 14:30:00,91.57,91.61,91.52,91.59,19773.0,87.6573,87.6956,87.6095,87.6765,19773.0
2023-10-13 14:35:00,91.58,91.61,91.4,91.42,18516.0,87.6669,87.6956,87.4946,87.5137,18516.0
2023-10-13 14:40:00,91.42,91.5,91.35,91.35,23414.0,87.5137,87.5903,87.4467,87.4467,23414.0
2023-10-13 14:45:00,91.36,91.36,91.23,91.24,19964.0,87.4563,87.4563,87.3318,87.3414,19964.0
2023-10-13 14:50:00,91.24,91.41,91.23,91.38,26042.0,87.3414,87.5042,87.3318,87.4754,26042.0
2023-10-13 14:55:00,91.39,91.39,91.31,91.39,22650.0,87.485,87.485,87.4084,87.485,22650.0
2023-10-13 15:00:00,91.37,91.5,91.33,91.49,24307.0,87.4659,87.5903,87.4276,87.5807,24307.0
2023-10-13 15:05:00,91.49,91.49,91.26,91.39,24789.0,87.5807,87.5807,87.3606,87.485,24789.0
2023-10-13 15:10:00,91.39,91.6,91.35,91.6,36274.0,87.485,87.686,87.4467,87.686,36274.0
2023-10-13 15:15:00,91.59,91.6,91.37,91.39,25618.0,87.6765,87.686,87.4659,87.485,25618.0
2023-10-13 15:20:00,91.38,91.38,91.3,91.37,31468.0,87.4754,87.4754,87.3989,87.4659,31468.0
2023-10-13 15:25:00,91.37,91.38,91.29,91.31,20904.0,87.4659,87.4754,87.3893,87.4084,20904.0
2023-10-13 15:30:00,91.31,91.45,91.31,91.35,26857.0,87.4084,87.5424,87.4084,87.4467,26857.0
2023-10-13 15:35:00,91.34,91.38,91.3,91.32,33957.0,87.4371,87.4754,87.3989,87.418,33957.0
2023-10-13 15:40:00,91.32,91.32,91.14,91.19,32315.0,87.418,87.418,87.2457,87.2936,32315.0
2023-10-13 15:45:00,91.19,91.36,91.18,91.36,48736.0,87.2936,87.4563,87.284,87.4563,48736.0
2023-10-13 15:50:00,91.36,91.55,91.28,91.55,114977.0,87.4563,87.6382,87.3797,87.6382,114977.0
2023-10-13 15:55:00,91.55,91.55,91.41,91.49,244637.0,87.6382,87.6382,87.5042,87.5807,244637.0
2023-10-16 09:30:00,92.17,92.42,92.0,92.23,93435.0,88.2317,88.471,88.0689,88.2891,93435.0
2023-10-16 09:35:00,92.23,92.3,91.91,91.97,39646.0,88.2891,88.3561,87.9828,88.0402,39646.0
2023-10-16 09:40:00,91.94,92.19,91.85,92.19,29299.0,88.0115,88.2508,87.9253,88.2508,29299.0
2023-10-16 09:45:00,92.17,92.41,92.17,92.28,51710.0,88.2317,88.4614,88.2317,88.337,51710.0
2023-10-16 09:50:00,92.29,92.42,92.23,92.42,52263.0,88.3465,88.471,88.2891,88.471,52263.0
2023-10-16 09:55:00,92.41,92.42,92.3,92.38,34695.0,88.4614,88.471,88.3561,88.4327,34695.0
2023-10-16 10:00:00,92.38,92.39,92.21,92.23,61710.0,88.4327,88.4423,88.27,88.2891,61710.0
2023-10-16 10:05:00,92.24,92.27,92.02,92.16,25934.0,88.2987,88.3274,88.0881,88.2221,25934.0
2023-10-16 10:10:00,92.15,92.36,92.15,92.29,15310.0,88.2125,88.4136,88.2125,88.3465,15310.0
2023-10-16 10:15:00,92.32,92.59,92.32,92.58,52437.0,88.3753,88.6337,88.3753,88.6242,52437.0
2023-10-16 10:20:00,92.58,92.87,92.57,92.87,50915.0,88.6242,88.9018,88.6146,88.9018,50915.0
2023-10-16 10:25:00,92.87,93.05,92.85,93.01,53201.0,88.9018,89.0741,88.8826,89.0358,53201.0
2023-10-16 10:30:00,93.01,93.27,93.0,93.21,47980.0,89.0358,89.2847,89.0262,89.2272,47980.0
2023-10-16 10:35:00,93.2,93.21,93.1,93.11,35492.0,89.2177,89.2272,89.1219,89.1315,35492.0
2023-10-16 10:40:00,93.11,93.14,92.97,93.14,58976.0,89.1315,89.1602,88.9975,89.1602,58976.0
2023-10-16 10:45:00,93.13,93.23,93.08,93.22,21461.0,89.1507,89.2464,89.1028,89.2368,21461.0
2023-10-16 10:50:00,93.22,93.29,93.2,93.26,36947.0,89.2368,89.3038,89.2177,89.2751,36947.0
2023-10-16 10:55:00,93.27,93.33,93.22,93.28,42327.0,89.2847,89.3421,89.2368,89.2942,42327.0
2023-10-16 11:00:00,93.29,93.48,93.29,93.44,41088.0,89.3038,89.4857,89.3038,89.4474,41088.0
2023-10-16 11:05:00,93.45,93.5,93.4,93.46,32854.0,89.457,89.5048,89.4091,89.4666,32854.0
2023-10-16 11:10:00,93.47,93.48,93.39,93.4,21483.0,89.4761,89.4857,89.3995,89.4091,21483.0
2023-10-16 11:15:00,93.4,93.5,93.35,93.37,50717.0,89.4091,89.5048,89.3613,89.3804,50717.0
2023-10-16 11:20:00,93.36,93.41,93.28,93.38,27997.0,89.3708,89.4187,89.2942,89.39,27997.0
2023-10-16 11:25:00,93.38,93.57,93.38,93.52,61166.0,89.39,89.5719,89.39,89.524,61166.0
2023-10-16 11:30:00,93.52,93.55,93.4,93.4,58518.0,89.524,89.5527,89.4091,89.4091,58518.0
2023-10-16 11:35:00,93.42,93.43,93.23,93.27,34727.0,89.4283,89.4378,89.2464,89.2847,34727.0
2023-10-16 11:40:00,93.27,93.29,93.2,93.25,14770.0,89.2847,89.3038,89.2177,89.2655,14770.0
2023-10-16 11:45:00,93.25,93.25,93.12,93.23,15573.0,89.2655,89.2655,89.1411,89.2464,15573.0
2023-10-16 11:50:00,93.23,93.28,93.16,93.19,30403.0,89.2464,89.2942,89.1794,89.2081,30403.0
2023-10-16 11:55:00,93.19,93.2,93.12,93.19,17208.0,89.2081,89.2177,89.1411,89.2081,17208.0
2023-10-16 12:00:00,93.2,93.3,93.18,93.27,17805.0,89.2177,89.3134,89.1985,89.2847,17805.0
2023-10-16 12:05:00,93.27,93.31,93.24,93.27,43399.0,89.2847,89.323,89.256,89.2847,43399.0
2023-10-16 12:10:00,93.26,93.26,93.15,93.17,24887.0,89.2751,89.2751,89.1698,89.1889,24887.0
2023-10-16 12:15:00,93.17,93.26,93.15,93.22,12160.0,89.1889,89.2751,89.1698,89.2368,12160.0
2023-10-16 12:20:00,93.22,93.23,93.15,93.17,19357.0,89.2368,89.2464,89.1698,89.1889,19357.0
2023-10-16 12:25:00,93.18,93.32,93.18,93.32,11877.0,89.1985,89.3325,89.1985,89.3325,11877.0
2023-10-16 12:30:00,93.31,93.34,93.27,93.31,15370.0,89.323,89.3517,89.2847,89.323,15370.0
2023-10-16 12:35:00,93.31,93.32,93.23,93.24,15681.0,89.323,89.3325,89.2464,89.256,15681.0
2023-10-16 12:40:00,93.25,93.28,93.23,93.26,14601.0,89.2655,89.2942,89.2464,89.2751,14601.0
2023-10-16 12:45:00,93.26,93.3,93.25,93.27,8092.0,89.2751,89.3134,89.2655,89.2847,8092.0
2023-10-16 12:50:00,93.28,93.33,93.26,93.28,21748.0,89.2942,89.3421,89.2751,89.2942,21748.0
2023-10-16 12:55:00,93.27,93.28,93.18,93.27,16282.0,89.2847,89.2942,89.1985,89.2847,16282.0
2023-10-16 13:00:00,93.28,93.39,93.27,93.39,14123.0,89.2942,89.3995,89.2847,89.3995,14123.0
2023-10-16 13:05:00,93.41,93.45,93.39,93.44,11117.0,89.4187,89.457,89.3995,89.4474,11117.0
2023-10-16 13:10:00,93.44,93.52,93.43,93.45,20850.0,89.4474,89.524,89.4378,89.457,20850.0
2023-10-16 13:15:00,93.44,93.51,93.39,93.4,13409.0,89.4474,89.5144,89.3995,89.4091,13409.0
2023-10-16 13:20:00,93.39,93.39,93.1,93.24,45198.0,89.3995,89.3995,89.1219,89.256,45198.0
2023-10-16 13:25:00,93.24,93.39,93.1,93.37,28417.0,89.256,89.3995,89.1219,89.3804,28417.0
2023-10-16 13:30:00,93.37,93.4,93.34,93.34,12943.0,89.3804,89.4091,89.3517,89.3517,12943.0
2023-10-16 13:35:00,93.35,93.55,93.34,93.5,25083.0,89.3613,89.5527,89.3517,89.5048,25083.0
2023-10-16 13:40:00,93.52,93.71,93.52,93.7,27325.0,89.524,89.7059,89.524,89.6963,27325.0
2023-10-16 13:45:00,93.69,93.74,93.65,93.69,36042.0,89.6867,89.7346,89.6484,89.6867,36042.0
2023-10-16 13:50:00,93.68,93.73,93.62,93.67,43285.0,89.6772,89.725,89.6197,89.6676,43285.0
2023-10-16 13:55:00,93.68,93.78,93.67,93.75,22386.0,89.6772,89.7729,89.6676,89.7442,22386.0
2023-10-16 14:00:00,93.74,93.74,93.66,93.68,14333.0,89.7346,89.7346,89.658,89.6772,14333.0
2023-10-16 14:05:00,93.68,93.69,93.62,93.66,14559.0,89.6772,89.6867,89.6197,89.658,14559.0
2023-10-16 14:10:00,93.64,93.72,93.62,93.63,17685.0,89.6389,89.7154,89.6197,89.6293,17685.0
2023-10-16 14:15:00,93.62,93.67,93.59,93.61,23903.0,89.6197,89.6676,89.591,89.6101,23903.0
2023-10-16 14:20:00,93.62,93.63,93.57,93.61,15606.0,89.6197,89.6293,89.5719,89.6101,15606.0
2023-10-16 14:25:00,93.6,93.69,93.57,93.58,27823.0,89.6006,89.6867,89.5719,89.5814,27823.0
2023-10-16 14:30:00,93.55,93.58,93.5,93.57,27797.0,89.5527,89.5814,89.5048,89.5719,27797.0
2023-10-16 14:35:00,93.56,93.56,93.44,93.49,13517.0,89.5623,89.5623,89.4474,89.4953,13517.0
2023-10-16 14:40:00,93.49,93.55,93.48,93.53,14778.0,89.4953,89.5527,89.4857,89.5336,14778.0
2023-10-16 14:45:00,93.52,93.53,93.47,93.47,14250.0,89.524,89.5336,89.4761,89.4761,14250.0
2023-10-16 14:50:00,93.48,93.52,93.46,93.51,11325.0,89.4857,89.524,89.4666,89.5144,11325.0
2023-10-16 14:55:00,93.51,93.64,93.51,93.63,25873.0,89.5144,89.6389,89.5144,89.6293,25873.0
2023-10-16 15:00:00,93.62,93.64,93.53,93.61,32950.0,89.6197,89.6389,89.5336,89.6101,32950.0
2023-10-16 15:05:00,93.62,93.69,93.62,93.67,20768.0,89.6197,89.6867,89.6197,89.6676,20768.0
2023-10-16 15:10:00,93.68,93.73,93.61,93.61,32139.0,89.6772,89.725,89.6101,89.6101,32139.0
2023-10-16 15:15:00,93.62,93.68,93.6,93.62,35322.0,89.6197,89.6772,89.6006,89.6197,35322.0
2023-10-16 15:20:00,93.63,93.71,93.62,93.71,23750.0,89.6293,89.7059,89.6197,89.7059,23750.0
2023-10-16 15:25:00,93.71,93.77,93.7,93.77,25938.0,89.7059,89.7633,89.6963,89.7633,25938.0
2023-10-16 15:30:00,93.77,93.82,93.71,93.73,38621.0,89.7633,89.8112,89.7059,89.725,38621.0
2023-10-16 15:35:00,93.73,93.74,93.65,93.66,42153.0,89.725,89.7346,89.6484,89.658,42153.0
2023-10-16 15:40:00,93.67,93.75,93.65,93.73,43783.0,89.6676,89.7442,89.6484,89.725,43783.0
2023-10-16 15:45:00,93.73,93.77,93.7,93.74,47442.0,89.725,89.7633,89.6963,89.7346,47442.0
2023-10-16 15:50:00,93.73,93.86,93.67,93.81,153283.0,89.725,89.8495,89.6676,89.8016,153283.0
2023-10-16 15:55:00,93.82,93.86,93.6,93.64,277280.0,89.8112,89.8495,89.6006,89.6389,277280.0
2023-10-17 09:30:00,92.75,93.84,92.63,93.76,321279.0,88.7869,89.8303,88.672,89.7537,321279.0
2023-10-17 09:35:00,93.77,93.81,93.53,93.68,59071.0,89.7633,89.8016,89.5336,89.6772,59071.0
2023-10-17 09:40:00,93.64,93.7,93.15,93.2,40902.0,89.6389,89.6963,89.1698,89.2177,40902.0
2023-10-17 09:45:00,93.21,93.64,93.16,93.55,44820.0,89.2272,89.6389,89.1794,89.5527,44820.0
2023-10-17 09:50:00,93.57,93.65,93.3,93.3,25392.0,89.5719,89.6484,89.3134,89.3134,25392.0
2023-10-17 09:55:00,93.28,93.44,93.22,93.23,78791.0,89.2942,89.4474,89.2368,89.2464,78791.0
2023-10-17 10:00:00,93.23,93.36,93.16,93.33,50142.0,89.2464,89.3708,89.1794,89.3421,50142.0
2023-10-17 10:05:00,93.35,93.63,93.33,93.62,42802.0,89.3613,89.6293,89.3421,89.6197,42802.0
2023-10-17 10:10:00,93.63,93.77,93.59,93.75,34231.0,89.6293,89.7633,89.591,89.7442,34231.0
2023-10-17 10:15:00,93.75,93.96,93.74,93.84,67168.0,89.7442,89.9452,89.7346,89.8303,67168.0
2023-10-17 10:20:00,93.84,93.85,93.5,93.56,93789.0,89.8303,89.8399,89.5048,89.5623,93789.0
2023-10-17 10:25:00,93.55,93.63,93.45,93.53,47777.0,89.5527,89.6293,89.457,89.5336,47777.0
2023-10-17 10:30:00,93.54,93.57,93.36,93.56,38108.0,89.5431,89.5719,89.3708,89.5623,38108.0
2023-10-17 10:35:00,93.56,93.74,93.56,93.68,25214.0,89.5623,89.7346,89.5623,89.6772,25214.0
2023-10-17 10:40:00,93.67,93.74,93.61,93.7,34311.0,89.6676,89.7346,89.6101,89.6963,34311.0
2023-10-17 10:45:00,93.7,93.75,93.51,93.57,38712.0,89.6963,89.7442,89.5144,89.5719,38712.0
2023-10-17 10:50:00,93.58,93.59,93.45,93.47,27448.0,89.5814,89.591,89.457,89.4761,27448.0
2023-10-17 10:55:00,93.48,93.59,93.42,93.5,33954.0,89.4857,89.591,89.4283,89.5048,33954.0
2023-10-17 11:00:00,93.51,93.62,93.44,93.62,28808.0,89.5144,89.6197,89.4474,89.6197,28808.0
2023-10-17 11:05:00,93.62,93.71,93.37,93.38,43285.0,89.6197,89.7059,89.3804,89.39,43285.0
2023-10-17 11:10:00,93.39,93.49,93.39,93.45,27015.0,89.3995,89.4953,89.3995,89.457,27015.0
2023-10-17 11:15:00,93.45,93.57,93.38,93.44,50909.0,89.457,89.5719,89.39,89.4474,50909.0
2023-10-17 11:20:00,93.43,93.56,93.41,93.54,23834.0,89.4378,89.5623,89.4187,89.5431,23834.0
2023-10-17 11:25:00,93.54,93.54,93.49,93.52,34974.0,89.5431,89.5431,89.4953,89.524,34974.0
2023-10-17 11:30:00,93.53,93.69,93.52,93.6,50283.0,89.5336,89.6867,89.524,89.6006,50283.0
2023-10-17 11:35:00,93.6,93.7,93.59,93.62,33959.0,89.6006,89.6963,89.591,89.6197,33959.0
2023-10-17 11:40:00,93.63,93.77,93.57,93.77,38085.0,89.6293,89.7633,89.5719,89.7633,38085.0
2023-10-17 11:45:00,93.76,93.79,93.73,93.76,58993.0,89.7537,89.7825,89.725,89.7537,58993.0
2023-10-17 11:50:00,93.76,93.88,93.73,93.74,53196.0,89.7537,89.8686,89.725,89.7346,53196.0
2023-10-17 11:55:00,93.75,93.77,93.69,93.76,24598.0,89.7442,89.7633,89.6867,89.7537,24598.0
2023-10-17 12:00:00,93.76,93.78,93.72,93.76,34991.0,89.7537,89.7729,89.7154,89.7537,34991.0
2023-10-17 12:05:00,93.74,93.74,93.67,93.7,31514.0,89.7346,89.7346,89.6676,89.6963,31514.0
2023-10-17 12:10:00,93.7,93.82,93.7,93.78,26195.0,89.6963,89.8112,89.6963,89.7729,26195.0
2023-10-17 12:15:00,93.8,93.8,93.67,93.75,31683.0,89.792,89.792,89.6676,89.7442,31683.0
2023-10-17 12:20:00,93.77,93.82,93.72,93.77,27235.0,89.7633,89.8112,89.7154,89.7633,27235.0
2023-10-17 12:25:00,93.77,93.91,93.76,93.91,36747.0,89.7633,89.8973,89.7537,89.8973,36747.0
2023-10-17 12:30:00,93.92,93.98,93.81,93.81,23945.0,89.9069,89.9643,89.8016,89.8016,23945.0
2023-10-17 12:35:00,93.79,93.93,93.77,93.84,46364.0,89.7825,89.9165,89.7633,89.8303,46364.0
2023-10-17 12:40:00,93.84,93.84,93.71,93.77,38706.0,89.8303,89.8303,89.7059,89.7633,38706.0
2023-10-17 12:45:00,93.76,93.83,93.68,93.79,20071.0,89.7537,89.8207,89.6772,89.7825,20071.0
2023-10-17 12:50:00,93.79,93.8,93.7,93.8,28725.0,89.7825,89.792,89.6963,89.792,28725.0
2023-10-17 12:55:00,93.79,93.87,93.68,93.75,42624.0,89.7825,89.859,89.6772,89.7442,42624.0
2023-10-17 13:00:00,93.75,93.77,93.71,93.75,17072.0,89.7442,89.7633,89.7059,89.7442,17072.0
2023-10-17 13:05:00,93.75,93.85,93.75,93.83,53473.0,89.7442,89.8399,89.7442,89.8207,53473.0
2023-10-17 13:10:00,93.82,93.93,93.8,93.91,20106.0,89.8112,89.9165,89.792,89.8973,20106.0
2023-10-17 13:15:00,93.92,93.99,93.89,93.97,17951.0,89.9069,89.9739,89.8782,89.9548,17951.0
2023-10-17 13:20:00,93.97,93.98,93.91,93.93,16434.0,89.9548,89.9643,89.8973,89.9165,16434.0
2023-10-17 13:25:00,93.94,93.99,93.87,93.91,20079.0,89.926,89.9739,89.859,89.8973,20079.0
2023-10-17 13:30:00,93.9,93.92,93.8,93.92,22876.0,89.8878,89.9069,89.792,89.9069,22876.0
2023-10-17 13:35:00,93.91,94.05,93.91,93.95,33992.0,89.8973,90.0313,89.8973,89.9356,33992.0
2023-10-17 13:40:00,93.95,93.97,93.81,93.87,22317.0,89.9356,89.9548,89.8016,89.859,22317.0
2023-10-17 13:45:00,93.87,93.9,93.78,93.81,21206.0,89.859,89.8878,89.7729,89.8016,21206.0
2023-10-17 13:50:00,93.81,93.81,93.56,93.56,32145.0,89.8016,89.8016,89.5623,89.5623,32145.0
2023-10-17 13:55:00,93.55,93.6,93.52,93.59,60035.0,89.5527,89.6006,89.524,89.591,60035.0
2023-10-17 14:00:00,93.59,93.63,93.54,93.59,36194.0,89.591,89.6293,89.5431,89.591,36194.0
2023-10-17 14:05:00,93.6,93.72,93.59,93.72,29869.0,89.6006,89.7154,89.591,89.7154,29869.0
2023-10-17 14:10:00,93.71,93.8,93.7,93.78,23602.0,89.7059,89.792,89.6963,89.7729,23602.0
2023-10-17 14:15:00,93.78,93.88,93.77,93.84,41697.0,89.7729,89.8686,89.7633,89.8303,41697.0
2023-10-17 14:20:00,93.83,93.95,93.81,93.81,28125.0,89.8207,89.9356,89.8016,89.8016,28125.0
2023-10-17 14:25:00,93.82,93.87,93.77,93.79,20521.0,89.8112,89.859,89.7633,89.7825,20521.0
2023-10-17 14:30:00,93.78,93.81,93.73,93.8,31207.0,89.7729,89.8016,89.725,89.792,31207.0
2023-10-17 14:35:00,93.8,93.93,93.78,93.93,18258.0,89.792,89.9165,89.7729,89.9165,18258.0
2023-10-17 14:40:00,93.92,93.98,93.89,93.91,19835.0,89.9069,89.9643,89.8782,89.8973,19835.0
2023-10-17 14:45:00,93.91,93.94,93.84,93.88,23143.0,89.8973,89.926,89.8303,89.8686,23143.0
2023-10-17 14:50:00,93.86,93.88,93.69,93.71,25895.0,89.8495,89.8686,89.6867,89.7059,25895.0
2023-10-17 14:55:00,93.69,93.77,93.64,93.65,39329.0,89.6867,89.7633,89.6389,89.6484,39329.0
2023-10-17 15:00:00,93.63,93.65,93.58,93.61,40039.0,89.6293,89.6484,89.5814,89.6101,40039.0
2023-10-17 15:05:00,93.61,93.73,93.56,93.71,44719.0,89.6101,89.725,89.5623,89.7059,44719.0
2023-10-17 15:10:00,93.72,93.81,93.71,93.75,37872.0,89.7154,89.8016,89.7059,89.7442,37872.0
2023-10-17 15:15:00,93.77,93.84,93.68,93.71,73704.0,89.7633,89.8303,89.6772,89.7059,73704.0
2023-10-17 15:20:00,93.72,93.86,93.72,93.79,40347.0,89.7154,89.8495,89.7154,89.7825,40347.0
2023-10-17 15:25:00,93.8,93.91,93.78,93.91,36595.0,89.792,89.8973,89.7729,89.8973,36595.0
2023-10-17 15:30:00,93.91,93.92,93.84,93.85,44355.0,89.8973,89.9069,89.8303,89.8399,44355.0
2023-10-17 15:35:00,93.86,93.89,93.83,93.88,48629.0,89.8495,89.8782,89.8207,89.8686,48629.0
2023-10-17 15:40:00,93.88,93.91,93.84,93.9,39273.0,89.8686,89.8973,89.8303,89.8878,39273.0
2023-10-17 15:45:00,93.9,93.93,93.85,93.92,73204.0,89.8878,89.9165,89.8399,89.9069,73204.0
2023-10-17 15:50:00,93.91,94.17,93.87,94.13,132401.0,89.8973,90.1462,89.859,90.1079,132401.0
2023-10-17 15:55:00,94.13,94.19,94.07,94.19,417189.0,90.1079,90.1654,90.0505,90.1654,417189.0
2023-10-18 09:30:00,93.89,94.35,93.85,94.31,193340.0,89.8782,90.3185,89.8399,90.2802,193340.0
2023-10-18 09:35:00,94.33,94.36,94.09,94.09,45604.0,90.2994,90.3281,90.0696,90.0696,45604.0
2023-10-18 09:40:00,94.09,94.29,94.01,94.18,18082.0,90.0696,90.2611,89.9931,90.1558,18082.0
2023-10-18 09:45:00,94.12,94.49,94.1,94.42,24839.0,90.0984,90.4525,90.0792,90.3855,24839.0
2023-10-18 09:50:00,94.45,94.45,94.2,94.3,26225.0,90.4143,90.4143,90.1749,90.2707,26225.0
2023-10-18 09:55:00,94.32,94.36,94.17,94.2,36141.0,90.2898,90.3281,90.1462,90.1749,36141.0
2023-10-18 10:00:00,94.19,94.19,94.05,94.15,16188.0,90.1654,90.1654,90.0313,90.1271,16188.0
2023-10-18 10:05:00,94.14,94.33,94.12,94.22,44940.0,90.1175,90.2994,90.0984,90.1941,44940.0
2023-10-18 10:10:00,94.21,94.21,94.09,94.16,18766.0,90.1845,90.1845,90.0696,90.1366,18766.0
2023-10-18 10:15:00,94.15,94.46,94.11,94.46,50184.0,90.1271,90.4238,90.0888,90.4238,50184.0
2023-10-18 10:20:00,94.45,94.46,94.39,94.41,16951.0,90.4143,90.4238,90.3568,90.376,16951.0
2023-10-18 10:25:00,94.39,94.39,94.13,94.13,27297.0,90.3568,90.3568,90.1079,90.1079,27297.0
2023-10-18 10:30:00,94.1,94.17,93.91,93.93,123511.0,90.0792,90.1462,89.8973,89.9165,123511.0
2023-10-18 10:35:00,93.94,93.96,93.72,93.78,44601.0,89.926,89.9452,89.7154,89.7729,44601.0
2023-10-18 10:40:00,93.77,93.94,93.72,93.9,23482.0,89.7633,89.926,89.7154,89.8878,23482.0
2023-10-18 10:45:00,93.88,93.9,93.78,93.86,33795.0,89.8686,89.8878,89.7729,89.8495,33795.0
2023-10-18 10:50:00,93.85,93.92,93.75,93.85,20115.0,89.8399,89.9069,89.7442,89.8399,20115.0
2023-10-18 10:55:00,93.86,94.08,93.84,94.07,20737.0,89.8495,90.0601,89.8303,90.0505,20737.0
2023-10-18 11:00:00,94.07,94.18,94.0,94.15,17725.0,90.0505,90.1558,89.9835,90.1271,17725.0
2023-10-18 11:05:00,94.15,94.21,94.07,94.07,13169.0,90.1271,90.1845,90.0505,90.0505,13169.0
2023-10-18 11:10:00,94.06,94.08,93.98,94.06,14057.0,90.0409,90.0601,89.9643,90.0409,14057.0
2023-10-18 11:15:00,94.09,94.1,93.96,94.05,22672.0,90.0696,90.0792,89.9452,90.0313,22672.0
2023-10-18 11:20:00,94.04,94.12,94.0,94.11,15894.0,90.0218,90.0984,89.9835,90.0888,15894.0
2023-10-18 11:25:00,94.13,94.28,94.11,94.21,24201.0,90.1079,90.2515,90.0888,90.1845,24201.0
2023-10-18 11:30:00,94.2,94.21,94.11,94.17,24895.0,90.1749,90.1845,90.0888,90.1462,24895.0
2023-10-18 11:35:00,94.17,94.26,94.15,94.17,20447.0,90.1462,90.2324,90.1271,90.1462,20447.0
2023-10-18 11:40:00,94.17,94.18,94.05,94.14,21686.0,90.1462,90.1558,90.0313,90.1175,21686.0
2023-10-18 11:45:00,94.15,94.21,94.13,94.13,20023.0,90.1271,90.1845,90.1079,90.1079,20023.0
2023-10-18 11:50:00,94.14,94.25,94.09,94.23,18787.0,90.1175,90.2228,90.0696,90.2037,18787.0
2023-10-18 11:55:00,94.24,94.34,94.23,94.24,35658.0,90.2132,90.309,90.2037,90.2132,35658.0
2023-10-18 12:00:00,94.24,94.44,94.14,94.44,35151.0,90.2132,90.4047,90.1175,90.4047,35151.0
2023-10-18 12:05:00,94.43,94.43,94.18,94.37,53939.0,90.3951,90.3951,90.1558,90.3377,53939.0
2023-10-18 12:10:00,94.38,94.4,94.22,94.23,16407.0,90.3472,90.3664,90.1941,90.2037,16407.0
2023-10-18 12:15:00,94.25,94.25,94.08,94.15,20562.0,90.2228,90.2228,90.0601,90.1271,20562.0
2023-10-18 12:20:00,94.14,94.19,94.04,94.07,18452.0,90.1175,90.1654,90.0218,90.0505,18452.0
2023-10-18 12:25:00,94.05,94.14,94.05,94.12,18908.0,90.0313,90.1175,90.0313,90.0984,18908.0
2023-10-18 12:30:00,94.12,94.15,94.02,94.02,20560.0,90.0984,90.1271,90.0026,90.0026,20560.0
2023-10-18 12:35:00,94.02,94.08,94.0,94.02,18951.0,90.0026,90.0601,89.9835,90.0026,18951.0
2023-10-18 12:40:00,94.03,94.16,94.02,94.11,15988.0,90.0122,90.1366,90.0026,90.0888,15988.0
2023-10-18 12:45:00,94.11,94.14,94.0,94.02,42812.0,90.0888,90.1175,89.9835,90.0026,42812.0
2023-10-18 12:50:00,94.02,94.03,93.97,94.0,11565.0,90.0026,90.0122,89.9548,89.9835,11565.0
2023-10-18 12:55:00,94.0,94.06,93.97,94.04,19183.0,89.9835,90.0409,89.9548,90.0218,19183.0
2023-10-18 13:00:00,94.04,94.41,93.93,94.41,32541.0,90.0218,90.376,89.9165,90.376,32541.0
2023-10-18 13:05:00,94.42,94.5,94.33,94.43,19734.0,90.3855,90.4621,90.2994,90.3951,19734.0
2023-10-18 13:10:00,94.43,94.53,94.39,94.45,25789.0,90.3951,90.4908,90.3568,90.4143,25789.0
2023-10-18 13:15:00,94.45,94.52,94.33,94.36,24585.0,90.4143,90.4813,90.2994,90.3281,24585.0
2023-10-18 13:20:00,94.38,94.4,94.32,94.38,13057.0,90.3472,90.3664,90.2898,90.3472,13057.0
2023-10-18 13:25:00,94.39,94.4,94.32,94.34,13807.0,90.3568,90.3664,90.2898,90.309,13807.0
2023-10-18 13:30:00,94.33,94.33,94.12,94.16,24067.0,90.2994,90.2994,90.0984,90.1366,24067.0
2023-10-18 13:35:00,94.14,94.16,94.05,94.07,18622.0,90.1175,90.1366,90.0313,90.0505,18622.0
2023-10-18 13:40:00,94.06,94.18,94.06,94.18,12912.0,90.0409,90.1558,90.0409,90.1558,12912.0
2023-10-18 13:45:00,94.16,94.22,94.12,94.2,15492.0,90.1366,90.1941,90.0984,90.1749,15492.0
2023-10-18 13:50:00,94.21,94.29,94.2,94.28,12295.0,90.1845,90.2611,90.1749,90.2515,12295.0
2023-10-18 13:55:00,94.27,94.4,94.25,94.39,21104.0,90.2419,90.3664,90.2228,90.3568,21104.0
2023-10-18 14:00:00,94.39,94.4,94.25,94.27,29755.0,90.3568,90.3664,90.2228,90.2419,29755.0
2023-10-18 14:05:00,94.27,94.36,94.18,94.3,45114.0,90.2419,90.3281,90.1558,90.2707,45114.0
2023-10-18 14:10:00,94.32,94.32,94.22,94.24,12729.0,90.2898,90.2898,90.1941,90.2132,12729.0
2023-10-18 14:15:00,94.24,94.24,94.1,94.18,18621.0,90.2132,90.2132,90.0792,90.1558,18621.0
2023-10-18 14:20:00,94.18,94.2,94.16,94.18,16625.0,90.1558,90.1749,90.1366,90.1558,16625.0
2023-10-18 14:25:00,94.17,94.19,94.05,94.12,24155.0,90.1462,90.1654,90.0313,90.0984,24155.0
2023-10-18 14:30:00,94.12,94.2,94.11,94.14,36702.0,90.0984,90.1749,90.0888,90.1175,36702.0
2023-10-18 14:35:00,94.14,94.15,94.01,94.03,14077.0,90.1175,90.1271,89.9931,90.0122,14077.0
2023-10-18 14:40:00,94.03,94.05,93.92,94.01,25619.0,90.0122,90.0313,89.9069,89.9931,25619.0
2023-10-18 14:45:00,94.02,94.06,93.94,93.98,17627.0,90.0026,90.0409,89.926,89.9643,17627.0
2023-10-18 14:50:00,93.98,93.98,93.86,93.94,21707.0,89.9643,89.9643,89.8495,89.926,21707.0
2023-10-18 14:55:00,93.93,94.05,93.91,94.01,18143.0,89.9165,90.0313,89.8973,89.9931,18143.0
2023-10-18 15:00:00,94.01,94.05,93.86,93.94,32504.0,89.9931,90.0313,89.8495,89.926,32504.0
2023-10-18 15:05:00,93.93,93.98,93.83,93.84,35067.0,89.9165,89.9643,89.8207,89.8303,35067.0
2023-10-18 15:10:00,93.85,93.9,93.83,93.84,30408.0,89.8399,89.8878,89.8207,89.8303,30408.0
2023-10-18 15:15:00,93.84,93.92,93.81,93.89,30234.0,89.8303,89.9069,89.8016,89.8782,30234.0
2023-10-18 15:20:00,93.89,94.01,93.86,94.0,22639.0,89.8782,89.9931,89.8495,89.9835,22639.0
2023-10-18 15:25:00,94.0,94.01,93.8,93.84,30727.0,89.9835,89.9931,89.792,89.8303,30727.0
2023-10-18 15:30:00,93.86,93.9,93.8,93.9,37068.0,89.8495,89.8878,89.792,89.8878,37068.0
2023-10-18 15:35:00,93.92,93.95,93.86,93.9,38055.0,89.9069,89.9356,89.8495,89.8878,38055.0
2023-10-18 15:40:00,93.9,93.92,93.75,93.75,49269.0,89.8878,89.9069,89.7442,89.7442,49269.0
2023-10-18 15:45:00,93.73,93.73,93.5,93.55,56642.0,89.725,89.725,89.5048,89.5527,56642.0
2023-10-18 15:50:00,93.56,93.79,93.55,93.78,97487.0,89.5623,89.7825,89.5527,89.7729,97487.0
2023-10-18 15:55:00,93.78,93.88,93.74,93.75,161353.0,89.7729,89.8686,89.7346,89.7442,161353.0
2023-10-19 09:30:00,94.43,94.74,94.34,94.48,203986.0,90.3951,90.6919,90.309,90.443,203986.0
2023-10-19 09:35:00,94.47,94.9,94.25,94.84,56653.0,90.4334,90.845,90.2228,90.7876,56653.0
2023-10-19 09:40:00,94.83,95.14,94.82,95.09,87755.0,90.778,91.0748,90.7684,91.0269,87755.0
2023-10-19 09:45:00,95.09,95.33,95.04,95.27,68863.0,91.0269,91.2567,90.979,91.1992,68863.0
2023-10-19 09:50:00,95.27,95.27,94.71,94.76,63935.0,91.1992,91.1992,90.6631,90.711,63935.0
2023-10-19 09:55:00,94.78,94.87,94.55,94.56,121904.0,90.7302,90.8163,90.51,90.5196,121904.0
2023-10-19 10:00:00,94.59,94.68,94.49,94.58,48520.0,90.5483,90.6344,90.4525,90.5387,48520.0
2023-10-19 10:05:00,94.61,94.67,94.4,94.41,31591.0,90.5674,90.6249,90.3664,90.376,31591.0
2023-10-19 10:10:00,94.42,94.53,94.29,94.48,61476.0,90.3855,90.4908,90.2611,90.443,61476.0
2023-10-19 10:15:00,94.5,94.51,94.24,94.32,32268.0,90.4621,90.4717,90.2132,90.2898,32268.0
2023-10-19 10:20:00,94.32,94.64,94.32,94.62,37772.0,90.2898,90.5961,90.2898,90.577,37772.0
2023-10-19 10:25:00,94.64,94.71,94.43,94.44,37735.0,90.5961,90.6631,90.3951,90.4047,37735.0
2023-10-19 10:30:00,94.45,94.49,94.34,94.39,42862.0,90.4143,90.4525,90.309,90.3568,42862.0
2023-10-19 10:35:00,94.4,94.6,94.38,94.6,28828.0,90.3664,90.5578,90.3472,90.5578,28828.0
2023-10-19 10:40:00,94.6,94.63,94.48,94.52,38609.0,90.5578,90.5866,90.443,90.4813,38609.0
2023-10-19 10:45:00,94.54,94.61,94.48,94.49,26965.0,90.5004,90.5674,90.443,90.4525,26965.0
2023-10-19 10:50:00,94.5,94.57,94.45,94.51,14926.0,90.4621,90.5291,90.4143,90.4717,14926.0
2023-10-19 10:55:00,94.53,94.58,94.45,94.48,22069.0,90.4908,90.5387,90.4143,90.443,22069.0
2023-10-19 11:00:00,94.48,94.67,94.46,94.62,26824.0,90.443,90.6249,90.4238,90.577,26824.0
2023-10-19 11:05:00,94.63,94.78,94.61,94.78,44125.0,90.5866,90.7302,90.5674,90.7302,44125.0
2023-10-19 11:10:00,94.77,94.78,94.66,94.66,27173.0,90.7206,90.7302,90.6153,90.6153,27173.0
2023-10-19 11:15:00,94.67,94.69,94.56,94.64,22128.0,90.6249,90.644,90.5196,90.5961,22128.0
2023-10-19 11:20:00,94.64,94.77,94.51,94.77,25144.0,90.5961,90.7206,90.4717,90.7206,25144.0
2023-10-19 11:25:00,94.77,94.98,94.74,94.94,46013.0,90.7206,90.9216,90.6919,90.8833,46013.0
2023-10-19 11:30:00,94.93,95.01,94.89,94.99,69868.0,90.8737,90.9503,90.8355,90.9312,69868.0
2023-10-19 11:35:00,94.98,95.02,94.89,94.89,32776.0,90.9216,90.9599,90.8355,90.8355,32776.0
2023-10-19 11:40:00,94.9,95.0,94.89,94.98,32514.0,90.845,90.9408,90.8355,90.9216,32514.0
2023-10-19 11:45:00,94.98,95.17,94.97,95.08,41299.0,90.9216,91.1035,90.912,91.0173,41299.0
2023-10-19 11:50:00,95.1,95.11,94.93,95.0,38355.0,91.0365,91.0461,90.8737,90.9408,38355.0
2023-10-19 11:55:00,95.0,95.08,94.98,95.06,19427.0,90.9408,91.0173,90.9216,90.9982,19427.0
2023-10-19 12:00:00,95.08,95.58,94.77,95.28,79261.0,91.0173,91.496,90.7206,91.2088,79261.0
2023-10-19 12:05:00,95.29,95.33,95.06,95.22,47906.0,91.2184,91.2567,90.9982,91.1514,47906.0
2023-10-19 12:10:00,95.18,95.19,95.11,95.13,53382.0,91.1131,91.1226,91.0461,91.0652,53382.0
2023-10-19 12:15:00,95.13,95.43,95.1,95.37,26526.0,91.0652,91.3524,91.0365,91.2949,26526.0
2023-10-19 12:20:00,95.39,95.66,95.39,95.46,56797.0,91.3141,91.5726,91.3141,91.3811,56797.0
2023-10-19 12:25:00,95.43,95.43,94.79,94.87,48007.0,91.3524,91.3524,90.7397,90.8163,48007.0
2023-10-19 12:30:00,94.88,94.98,94.65,94.67,36657.0,90.8259,90.9216,90.6057,90.6249,36657.0
2023-10-19 12:35:00,94.68,94.76,94.49,94.76,49501.0,90.6344,90.711,90.4525,90.711,49501.0
2023-10-19 12:40:00,94.77,94.95,94.62,94.78,49575.0,90.7206,90.8929,90.577,90.7302,49575.0
2023-10-19 12:45:00,94.77,95.12,94.77,95.11,36692.0,90.7206,91.0556,90.7206,91.0461,36692.0
2023-10-19 12:50:00,95.13,95.31,94.96,95.26,40405.0,91.0652,91.2375,90.9025,91.1896,40405.0
2023-10-19 12:55:00,95.27,95.39,95.19,95.34,37036.0,91.1992,91.3141,91.1226,91.2662,37036.0
2023-10-19 13:00:00,95.35,95.6,95.35,95.37,30960.0,91.2758,91.5151,91.2758,91.2949,30960.0
2023-10-19 13:05:00,95.37,95.63,95.36,95.62,29660.0,91.2949,91.5438,91.2854,91.5343,29660.0
2023-10-19 13:10:00,95.6,95.6,95.43,95.45,34525.0,91.5151,91.5151,91.3524,91.3715,34525.0
2023-10-19 13:15:00,95.46,95.61,95.36,95.37,31101.0,91.3811,91.5247,91.2854,91.2949,31101.0
2023-10-19 13:20:00,95.4,95.42,95.16,95.18,28231.0,91.3237,91.3428,91.0939,91.1131,28231.0
2023-10-19 13:25:00,95.16,95.34,95.09,95.33,31249.0,91.0939,91.2662,91.0269,91.2567,31249.0
2023-10-19 13:30:00,95.34,95.51,95.17,95.19,29007.0,91.2662,91.429,91.1035,91.1226,29007.0
2023-10-19 13:35:00,95.2,95.23,94.88,94.95,37878.0,91.1322,91.1609,90.8259,90.8929,37878.0
2023-10-19 13:40:00,94.95,94.98,94.86,94.92,49012.0,90.8929,90.9216,90.8067,90.8642,49012.0
2023-10-19 13:45:00,94.92,94.98,94.82,94.82,25093.0,90.8642,90.9216,90.7684,90.7684,25093.0
2023-10-19 13:50:00,94.83,94.99,94.81,94.92,22787.0,90.778,90.9312,90.7589,90.8642,22787.0
2023-10-19 13:55:00,94.94,95.08,94.76,94.84,32589.0,90.8833,91.0173,90.711,90.7876,32589.0
2023-10-19 14:00:00,94.83,95.03,94.77,94.94,19837.0,90.778,90.9695,90.7206,90.8833,19837.0
2023-10-19 14:05:00,94.95,95.0,94.86,94.92,16473.0,90.8929,90.9408,90.8067,90.8642,16473.0
2023-10-19 14:10:00,94.91,95.09,94.91,95.02,25618.0,90.8546,91.0269,90.8546,90.9599,25618.0
2023-10-19 14:15:00,95.02,95.12,94.95,95.05,15385.0,90.9599,91.0556,90.8929,90.9886,15385.0
2023-10-19 14:20:00,95.05,95.06,94.86,94.86,20046.0,90.9886,90.9982,90.8067,90.8067,20046.0
2023-10-19 14:25:00,94.86,94.95,94.82,94.85,18277.0,90.8067,90.8929,90.7684,90.7972,18277.0
2023-10-19 14:30:00,94.83,94.83,94.61,94.61,26667.0,90.778,90.778,90.5674,90.5674,26667.0
2023-10-19 14:35:00,94.59,94.63,94.52,94.6,32312.0,90.5483,90.5866,90.4813,90.5578,32312.0
2023-10-19 14:40:00,94.57,94.57,94.4,94.4,21871.0,90.5291,90.5291,90.3664,90.3664,21871.0
2023-10-19 14:45:00,94.4,94.53,94.4,94.47,36511.0,90.3664,90.4908,90.3664,90.4334,36511.0
2023-10-19 14:50:00,94.48,94.57,94.46,94.51,31865.0,90.443,90.5291,90.4238,90.4717,31865.0
2023-10-19 14:55:00,94.51,94.66,94.44,94.52,42396.0,90.4717,90.6153,90.4047,90.4813,42396.0
2023-10-19 15:00:00,94.51,94.63,94.44,94.61,42953.0,90.4717,90.5866,90.4047,90.5674,42953.0
2023-10-19 15:05:00,94.6,94.61,94.45,94.5,22144.0,90.5578,90.5674,90.4143,90.4621,22144.0
2023-10-19 15:10:00,94.5,94.58,94.47,94.51,24734.0,90.4621,90.5387,90.4334,90.4717,24734.0
2023-10-19 15:15:00,94.48,94.51,94.42,94.49,27723.0,90.443,90.4717,90.3855,90.4525,27723.0
2023-10-19 15:20:00,94.5,94.55,94.43,94.55,28090.0,90.4621,90.51,90.3951,90.51,28090.0
2023-10-19 15:25:00,94.55,94.57,94.34,94.45,32208.0,90.51,90.5291,90.309,90.4143,32208.0
2023-10-19 15:30:00,94.45,94.59,94.45,94.56,31197.0,90.4143,90.5483,90.4143,90.5196,31197.0
2023-10-19 15:35:00,94.55,94.61,94.47,94.47,38272.0,90.51,90.5674,90.4334,90.4334,38272.0
2023-10-19 15:40:00,94.46,94.49,94.19,94.24,37585.0,90.4238,90.4525,90.1654,90.2132,37585.0
2023-10-19 15:45:00,94.23,94.38,94.17,94.38,70763.0,90.2037,90.3472,90.1462,90.3472,70763.0
2023-10-19 15:50:00,94.38,94.58,94.36,94.53,116530.0,90.3472,90.5387,90.3281,90.4908,116530.0
2023-10-19 15:55:00,94.53,94.57,94.39,94.4,159670.0,90.4908,90.5291,90.3568,90.3664,159670.0
2023-10-20 09:30:00,94.62,94.82,94.22,94.54,447795.0,90.577,90.7684,90.1941,90.5004,447795.0
2023-10-20 09:35:00,94.54,94.68,94.47,94.57,36664.0,90.5004,90.6344,90.4334,90.5291,36664.0
2023-10-20 09:40:00,94.56,94.72,94.38,94.4,28551.0,90.5196,90.6727,90.3472,90.3664,28551.0
2023-10-20 09:45:00,94.37,94.55,94.36,94.55,21466.0,90.3377,90.51,90.3281,90.51,21466.0
2023-10-20 09:50:00,94.51,94.55,94.29,94.37,26245.0,90.4717,90.51,90.2611,90.3377,26245.0
2023-10-20 09:55:00,94.39,94.53,94.32,94.43,21786.0,90.3568,90.4908,90.2898,90.3951,21786.0
2023-10-20 10:00:00,94.41,94.58,94.38,94.58,33657.0,90.376,90.5387,90.3472,90.5387,33657.0
2023-10-20 10:05:00,94.58,94.8,94.54,94.78,29137.0,90.5387,90.7493,90.5004,90.7302,29137.0
2023-10-20 10:10:00,94.8,94.8,94.58,94.59,48010.0,90.7493,90.7493,90.5387,90.5483,48010.0
2023-10-20 10:15:00,94.61,94.73,94.6,94.62,17937.0,90.5674,90.6823,90.5578,90.577,17937.0
2023-10-20 10:20:00,94.62,94.76,94.59,94.72,24722.0,90.577,90.711,90.5483,90.6727,24722.0
2023-10-20 10:25:00,94.74,94.82,94.68,94.73,17468.0,90.6919,90.7684,90.6344,90.6823,17468.0
2023-10-20 10:30:00,94.71,94.81,94.61,94.78,37091.0,90.6631,90.7589,90.5674,90.7302,37091.0
2023-10-20 10:35:00,94.79,94.84,94.69,94.71,23166.0,90.7397,90.7876,90.644,90.6631,23166.0
2023-10-20 10:40:00,94.7,94.74,94.63,94.67,25922.0,90.6536,90.6919,90.5866,90.6249,25922.0
2023-10-20 10:45:00,94.66,95.09,94.65,95.06,95503.0,90.6153,91.0269,90.6057,90.9982,95503.0
2023-10-20 10:50:00,95.05,95.08,94.96,94.97,55344.0,90.9886,91.0173,90.9025,90.912,55344.0
2023-10-20 10:55:00,94.97,95.04,94.79,94.86,43038.0,90.912,90.979,90.7397,90.8067,43038.0
2023-10-20 11:00:00,94.86,94.98,94.84,94.84,31984.0,90.8067,90.9216,90.7876,90.7876,31984.0
2023-10-20 11:05:00,94.85,94.91,94.72,94.77,28475.0,90.7972,90.8546,90.6727,90.7206,28475.0
2023-10-20 11:10:00,94.76,94.76,94.61,94.74,26697.0,90.711,90.711,90.5674,90.6919,26697.0
2023-10-20 11:15:00,94.75,94.77,94.56,94.62,39723.0,90.7014,90.7206,90.5196,90.577,39723.0
2023-10-20 11:20:00,94.62,94.66,94.59,94.63,24209.0,90.577,90.6153,90.5483,90.5866,24209.0
2023-10-20 11:25:00,94.64,94.64,94.5,94.53,31226.0,90.5961,90.5961,90.4621,90.4908,31226.0
2023-10-20 11:30:00,94.52,94.52,94.37,94.39,30201.0,90.4813,90.4813,90.3377,90.3568,30201.0
2023-10-20 11:35:00,94.38,94.44,94.32,94.37,26313.0,90.3472,90.4047,90.2898,90.3377,26313.0
2023-10-20 11:40:00,94.37,94.4,94.34,94.36,23408.0,90.3377,90.3664,90.309,90.3281,23408.0
2023-10-20 11:45:00,94.35,94.57,94.34,94.57,31571.0,90.3185,90.5291,90.309,90.5291,31571.0
2023-10-20 11:50:00,94.56,94.57,94.47,94.55,21224.0,90.5196,90.5291,90.4334,90.51,21224.0
2023-10-20 11:55:00,94.56,94.72,94.56,94.63,21944.0,90.5196,90.6727,90.5196,90.5866,21944.0
2023-10-20 12:00:00,94.65,94.67,94.45,94.5,22807.0,90.6057,90.6249,90.4143,90.4621,22807.0
2023-10-20 12:05:00,94.51,94.54,94.41,94.41,29949.0,90.4717,90.5004,90.376,90.376,29949.0
2023-10-20 12:10:00,94.4,94.45,94.36,94.42,14607.0,90.3664,90.4143,90.3281,90.3855,14607.0
2023-10-20 12:15:00,94.41,94.44,94.39,94.44,13662.0,90.376,90.4047,90.3568,90.4047,13662.0
2023-10-20 12:20:00,94.45,94.64,94.43,94.64,18975.0,90.4143,90.5961,90.3951,90.5961,18975.0
2023-10-20 12:25:00,94.65,94.66,94.52,94.58,15380.0,90.6057,90.6153,90.4813,90.5387,15380.0
2023-10-20 12:30:00,94.6,94.7,94.54,94.56,21220.0,90.5578,90.6536,90.5004,90.5196,21220.0
2023-10-20 12:35:00,94.57,94.69,94.55,94.61,15484.0,90.5291,90.644,90.51,90.5674,15484.0
2023-10-20 12:40:00,94.63,94.63,94.47,94.5,17884.0,90.5866,90.5866,90.4334,90.4621,17884.0
2023-10-20 12:45:00,94.51,94.63,94.5,94.63,25891.0,90.4717,90.5866,90.4621,90.5866,25891.0
2023-10-20 12:50:00,94.62,94.63,94.46,94.46,18034.0,90.577,90.5866,90.4238,90.4238,18034.0
2023-10-20 12:55:00,94.45,94.68,94.45,94.64,51578.0,90.4143,90.6344,90.4143,90.5961,51578.0
2023-10-20 13:00:00,94.65,94.65,94.49,94.5,16622.0,90.6057,90.6057,90.4525,90.4621,16622.0
2023-10-20 13:05:00,94.51,94.52,94.39,94.41,16525.0,90.4717,90.4813,90.3568,90.376,16525.0
2023-10-20 13:10:00,94.43,94.46,94.39,94.44,9041.0,90.3951,90.4238,90.3568,90.4047,9041.0
2023-10-20 13:15:00,94.43,94.78,94.41,94.73,16246.0,90.3951,90.7302,90.376,90.6823,16246.0
2023-10-20 13:20:00,94.73,94.74,94.59,94.69,24370.0,90.6823,90.6919,90.5483,90.644,24370.0
2023-10-20 13:25:00,94.69,94.69,94.57,94.65,16103.0,90.644,90.644,90.5291,90.6057,16103.0
2023-10-20 13:30:00,94.67,94.67,94.53,94.61,19786.0,90.6249,90.6249,90.4908,90.5674,19786.0
2023-10-20 13:35:00,94.61,94.67,94.59,94.59,14935.0,90.5674,90.6249,90.5483,90.5483,14935.0
2023-10-20 13:40:00,94.6,94.75,94.59,94.71,17422.0,90.5578,90.7014,90.5483,90.6631,17422.0
2023-10-20 13:45:00,94.71,94.74,94.57,94.57,24531.0,90.6631,90.6919,90.5291,90.5291,24531.0
2023-10-20 13:50:00,94.58,94.69,94.57,94.69,17558.0,90.5387,90.644,90.5291,90.644,17558.0
2023-10-20 13:55:00,94.7,94.81,94.69,94.8,31338.0,90.6536,90.7589,90.644,90.7493,31338.0
2023-10-20 14:00:00,94.81,94.86,94.75,94.75,19020.0,90.7589,90.8067,90.7014,90.7014,19020.0
2023-10-20 14:05:00,94.74,94.83,94.67,94.83,21527.0,90.6919,90.778,90.6249,90.778,21527.0
2023-10-20 14:10:00,94.82,94.82,94.63,94.67,20438.0,90.7684,90.7684,90.5866,90.6249,20438.0
2023-10-20 14:15:00,94.67,94.69,94.52,94.56,28751.0,90.6249,90.644,90.4813,90.5196,28751.0
2023-10-20 14:20:00,94.56,94.62,94.52,94.54,15937.0,90.5196,90.577,90.4813,90.5004,15937.0
2023-10-20 14:25:00,94.55,94.57,94.49,94.51,19211.0,90.51,90.5291,90.4525,90.4717,19211.0
2023-10-20 14:30:00,94.5,94.57,94.44,94.56,14656.0,90.4621,90.5291,90.4047,90.5196,14656.0
2023-10-20 14:35:00,94.56,94.68,94.49,94.51,17746.0,90.5196,90.6344,90.4525,90.4717,17746.0
2023-10-20 14:40:00,94.52,94.52,94.41,94.5,9725.0,90.4813,90.4813,90.376,90.4621,9725.0
2023-10-20 14:45:00,94.51,94.53,94.4,94.44,11908.0,90.4717,90.4908,90.3664,90.4047,11908.0
2023-10-20 14:50:00,94.45,94.48,94.4,94.44,12256.0,90.4143,90.443,90.3664,90.4047,12256.0
2023-10-20 14:55:00,94.44,94.54,94.41,94.43,16408.0,90.4047,90.5004,90.376,90.3951,16408.0
2023-10-20 15:00:00,94.43,94.55,94.41,94.48,18775.0,90.3951,90.51,90.376,90.443,18775.0
2023-10-20 15:05:00,94.48,94.55,94.43,94.43,13957.0,90.443,90.51,90.3951,90.3951,13957.0
2023-10-20 15:10:00,94.44,94.48,94.3,94.37,27348.0,90.4047,90.443,90.2707,90.3377,27348.0
2023-10-20 15:15:00,94.36,94.56,94.33,94.56,42105.0,90.3281,90.5196,90.2994,90.5196,42105.0
2023-10-20 15:20:00,94.56,94.56,94.34,94.37,38242.0,90.5196,90.5196,90.309,90.3377,38242.0
2023-10-20 15:25:00,94.36,94.47,94.28,94.46,22996.0,90.3281,90.4334,90.2515,90.4238,22996.0
2023-10-20 15:30:00,94.45,94.49,94.4,94.44,26450.0,90.4143,90.4525,90.3664,90.4047,26450.0
2023-10-20 15:35:00,94.43,94.46,94.35,94.41,32510.0,90.3951,90.4238,90.3185,90.376,32510.0
2023-10-20 15:40:00,94.39,94.39,94.18,94.23,36042.0,90.3568,90.3568,90.1558,90.2037,36042.0
2023-10-20 15:45:00,94.23,94.43,94.19,94.39,64947.0,90.2037,90.3951,90.1654,90.3568,64947.0
2023-10-20 15:50:00,94.39,94.4,94.14,94.16,96208.0,90.3568,90.3664,90.1175,90.1366,96208.0
2023-10-20 15:55:00,94.16,94.27,94.15,94.19,222262.0,90.1366,90.2419,90.1271,90.1654,222262.0
2023-10-23 09:30:00,93.92,94.0,93.45,93.61,103342.0,89.9069,89.9835,89.457,89.6101,103342.0
2023-10-23 09:35:00,93.61,93.9,93.53,93.88,78092.0,89.6101,89.8878,89.5336,89.8686,78092.0
2023-10-23 09:40:00,93.88,93.88,93.31,93.32,52219.0,89.8686,89.8686,89.323,89.3325,52219.0
2023-10-23 09:45:00,93.34,93.5,93.29,93.43,76057.0,89.3517,89.5048,89.3038,89.4378,76057.0
2023-10-23 09:50:00,93.42,93.73,93.4,93.73,52523.0,89.4283,89.725,89.4091,89.725,52523.0
2023-10-23 09:55:00,93.73,94.06,93.67,94.06,54388.0,89.725,90.0409,89.6676,90.0409,54388.0
2023-10-23 10:00:00,94.06,94.07,93.89,93.9,43811.0,90.0409,90.0505,89.8782,89.8878,43811.0
2023-10-23 10:05:00,93.91,93.91,93.72,93.8,43249.0,89.8973,89.8973,89.7154,89.792,43249.0
2023-10-23 10:10:00,93.8,94.06,93.8,93.9,44449.0,89.792,90.0409,89.792,89.8878,44449.0
2023-10-23 10:15:00,93.9,94.08,93.79,94.08,22525.0,89.8878,90.0601,89.7825,90.0601,22525.0
2023-10-23 10:20:00,94.08,94.15,94.02,94.12,19632.0,90.0601,90.1271,90.0026,90.0984,19632.0
2023-10-23 10:25:00,94.13,94.16,94.01,94.01,26351.0,90.1079,90.1366,89.9931,89.9931,26351.0
2023-10-23 10:30:00,94.0,94.01,93.8,93.91,23428.0,89.9835,89.9931,89.792,89.8973,23428.0
2023-10-23 10:35:00,93.9,94.04,93.89,94.0,22544.0,89.8878,90.0218,89.8782,89.9835,22544.0
2023-10-23 10:40:00,93.99,94.1,93.96,94.08,27517.0,89.9739,90.0792,89.9452,90.0601,27517.0
2023-10-23 10:45:00,94.09,94.1,94.04,94.1,18599.0,90.0696,90.0792,90.0218,90.0792,18599.0
2023-10-23 10:50:00,94.11,94.16,94.1,94.12,20728.0,90.0888,90.1366,90.0792,90.0984,20728.0
2023-10-23 10:55:00,94.12,94.25,94.12,94.23,41526.0,90.0984,90.2228,90.0984,90.2037,41526.0
2023-10-23 11:00:00,94.22,94.23,94.16,94.2,18342.0,90.1941,90.2037,90.1366,90.1749,18342.0
2023-10-23 11:05:00,94.21,94.23,94.09,94.12,21550.0,90.1845,90.2037,90.0696,90.0984,21550.0
2023-10-23 11:10:00,94.12,94.2,94.06,94.2,22855.0,90.0984,90.1749,90.0409,90.1749,22855.0
2023-10-23 11:15:00,94.2,94.23,94.18,94.19,21140.0,90.1749,90.2037,90.1558,90.1654,21140.0
2023-10-23 11:20:00,94.18,94.29,94.17,94.23,23913.0,90.1558,90.2611,90.1462,90.2037,23913.0
2023-10-23 11:25:00,94.25,94.32,94.2,94.2,25634.0,90.2228,90.2898,90.1749,90.1749,25634.0
2023-10-23 11:30:00,94.2,94.36,94.2,94.35,23467.0,90.1749,90.3281,90.1749,90.3185,23467.0
2023-10-23 11:35:00,94.36,94.44,94.36,94.41,24232.0,90.3281,90.4047,90.3281,90.376,24232.0
2023-10-23 11:40:00,94.4,94.46,94.31,94.35,48053.0,90.3664,90.4238,90.2802,90.3185,48053.0
2023-10-23 11:45:00,94.36,94.41,94.24,94.32,15854.0,90.3281,90.376,90.2132,90.2898,15854.0
2023-10-23 11:50:00,94.34,94.45,94.3,94.37,19239.0,90.309,90.4143,90.2707,90.3377,19239.0
2023-10-23 11:55:00,94.37,94.52,94.37,94.47,16108.0,90.3377,90.4813,90.3377,90.4334,16108.0
2023-10-23 12:00:00,94.47,94.49,94.35,94.43,22147.0,90.4334,90.4525,90.3185,90.3951,22147.0
2023-10-23 12:05:00,94.45,94.51,94.4,94.44,17230.0,90.4143,90.4717,90.3664,90.4047,17230.0
2023-10-23 12:10:00,94.44,94.44,94.32,94.34,12644.0,90.4047,90.4047,90.2898,90.309,12644.0
2023-10-23 12:15:00,94.33,94.39,94.23,94.25,24440.0,90.2994,90.3568,90.2037,90.2228,24440.0
2023-10-23 12:20:00,94.25,94.4,94.2,94.4,40135.0,90.2228,90.3664,90.1749,90.3664,40135.0
2023-10-23 12:25:00,94.39,94.44,94.32,94.39,23739.0,90.3568,90.4047,90.2898,90.3568,23739.0
2023-10-23 12:30:00,94.4,94.46,94.37,94.38,24308.0,90.3664,90.4238,90.3377,90.3472,24308.0
2023-10-23 12:35:00,94.37,94.46,94.37,94.45,14090.0,90.3377,90.4238,90.3377,90.4143,14090.0
2023-10-23 12:40:00,94.45,94.52,94.44,94.48,31968.0,90.4143,90.4813,90.4047,90.443,31968.0
2023-10-23 12:45:00,94.49,94.63,94.47,94.55,37417.0,90.4525,90.5866,90.4334,90.51,37417.0
2023-10-23 12:50:00,94.54,94.6,94.53,94.57,9377.0,90.5004,90.5578,90.4908,90.5291,9377.0
2023-10-23 12:55:00,94.59,94.88,94.59,94.88,28601.0,90.5483,90.8259,90.5483,90.8259,28601.0
2023-10-23 13:00:00,94.88,94.89,94.75,94.79,19361.0,90.8259,90.8355,90.7014,90.7397,19361.0
2023-10-23 13:05:00,94.79,94.88,94.77,94.81,15380.0,90.7397,90.8259,90.7206,90.7589,15380.0
2023-10-23 13:10:00,94.81,94.81,94.66,94.68,25234.0,90.7589,90.7589,90.6153,90.6344,25234.0
2023-10-23 13:15:00,94.68,94.72,94.62,94.62,16229.0,90.6344,90.6727,90.577,90.577,16229.0
2023-10-23 13:20:00,94.62,94.77,94.6,94.77,20724.0,90.577,90.7206,90.5578,90.7206,20724.0
2023-10-23 13:25:00,94.75,94.75,94.62,94.69,14179.0,90.7014,90.7014,90.577,90.644,14179.0
2023-10-23 13:30:00,94.66,94.74,94.62,94.71,18704.0,90.6153,90.6919,90.577,90.6631,18704.0
2023-10-23 13:35:00,94.72,94.8,94.71,94.8,17732.0,90.6727,90.7493,90.6631,90.7493,17732.0
2023-10-23 13:40:00,94.8,94.9,94.79,94.88,14796.0,90.7493,90.845,90.7397,90.8259,14796.0
2023-10-23 13:45:00,94.89,95.03,94.86,95.0,34934.0,90.8355,90.9695,90.8067,90.9408,34934.0
2023-10-23 13:50:00,95.01,95.03,94.89,94.92,33368.0,90.9503,90.9695,90.8355,90.8642,33368.0
2023-10-23 13:55:00,94.91,94.97,94.8,94.84,33383.0,90.8546,90.912,90.7493,90.7876,33383.0
2023-10-23 14:00:00,94.84,94.84,94.69,94.79,22239.0,90.7876,90.7876,90.644,90.7397,22239.0
2023-10-23 14:05:00,94.79,94.94,94.78,94.92,17330.0,90.7397,90.8833,90.7302,90.8642,17330.0
2023-10-23 14:10:00,94.92,94.92,94.74,94.81,19979.0,90.8642,90.8642,90.6919,90.7589,19979.0
2023-10-23 14:15:00,94.81,94.84,94.64,94.65,31286.0,90.7589,90.7876,90.5961,90.6057,31286.0
2023-10-23 14:20:00,94.66,94.71,94.57,94.71,28352.0,90.6153,90.6631,90.5291,90.6631,28352.0
2023-10-23 14:25:00,94.71,94.81,94.68,94.77,20712.0,90.6631,90.7589,90.6344,90.7206,20712.0
2023-10-23 14:30:00,94.77,94.82,94.72,94.72,18201.0,90.7206,90.7684,90.6727,90.6727,18201.0
2023-10-23 14:35:00,94.72,94.78,94.69,94.77,27559.0,90.6727,90.7302,90.644,90.7206,27559.0
2023-10-23 14:40:00,94.78,94.88,94.61,94.64,19132.0,90.7302,90.8259,90.5674,90.5961,19132.0
2023-10-23 14:45:00,94.66,94.75,94.59,94.66,18419.0,90.6153,90.7014,90.5483,90.6153,18419.0
2023-10-23 14:50:00,94.66,94.66,94.56,94.58,23599.0,90.6153,90.6153,90.5196,90.5387,23599.0
2023-10-23 14:55:00,94.58,94.65,94.51,94.63,28125.0,90.5387,90.6057,90.4717,90.5866,28125.0
2023-10-23 15:00:00,94.64,94.65,94.54,94.61,26653.0,90.5961,90.6057,90.5004,90.5674,26653.0
2023-10-23 15:05:00,94.6,94.61,94.42,94.44,31779.0,90.5578,90.5674,90.3855,90.4047,31779.0
2023-10-23 15:10:00,94.43,94.44,94.28,94.39,55187.0,90.3951,90.4047,90.2515,90.3568,55187.0
2023-10-23 15:15:00,94.38,94.4,94.32,94.37,29822.0,90.3472,90.3664,90.2898,90.3377,29822.0
2023-10-23 15:20:00,94.36,94.37,94.18,94.26,49366.0,90.3281,90.3377,90.1558,90.2324,49366.0
2023-10-23 15:25:00,94.26,94.35,94.16,94.19,42908.0,90.2324,90.3185,90.1366,90.1654,42908.0
2023-10-23 15:30:00,94.19,94.23,94.13,94.22,49628.0,90.1654,90.2037,90.1079,90.1941,49628.0
2023-10-23 15:35:00,94.2,94.24,94.02,94.04,39353.0,90.1749,90.2132,90.0026,90.0218,39353.0
2023-10-23 15:40:00,94.03,94.25,94.02,94.22,54169.0,90.0122,90.2228,90.0026,90.1941,54169.0
2023-10-23 15:45:00,94.22,94.34,94.16,94.28,63704.0,90.1941,90.309,90.1366,90.2515,63704.0
2023-10-23 15:50:00,94.27,94.28,94.07,94.08,106350.0,90.2419,90.2515,90.0505,90.0601,106350.0
2023-10-23 15:55:00,94.08,94.29,94.08,94.19,321085.0,90.0601,90.2611,90.0601,90.1654,321085.0
2023-10-24 09:30:00,94.28,94.78,94.17,94.59,97278.0,90.2515,90.7302,90.1462,90.5483,97278.0
2023-10-24 09:35:00,94.58,94.64,94.25,94.44,38313.0,90.5387,90.5961,90.2228,90.4047,38313.0
2023-10-24 09:40:00,94.46,94.49,94.27,94.45,23378.0,90.4238,90.4525,90.2419,90.4143,23378.0
2023-10-24 09:45:00,94.43,94.43,94.2,94.25,28685.0,90.3951,90.3951,90.1749,90.2228,28685.0
2023-10-24 09:50:00,94.27,94.52,94.19,94.52,20742.0,90.2419,90.4813,90.1654,90.4813,20742.0
2023-10-24 09:55:00,94.53,94.66,94.5,94.63,19506.0,90.4908,90.6153,90.4621,90.5866,19506.0
2023-10-24 10:00:00,94.63,94.68,94.29,94.36,18851.0,90.5866,90.6344,90.2611,90.3281,18851.0
2023-10-24 10:05:00,94.38,94.52,94.3,94.51,16240.0,90.3472,90.4813,90.2707,90.4717,16240.0
2023-10-24 10:10:00,94.5,94.54,94.31,94.35,15189.0,90.4621,90.5004,90.2802,90.3185,15189.0
2023-10-24 10:15:00,94.34,94.43,94.23,94.24,18313.0,90.309,90.3951,90.2037,90.2132,18313.0
2023-10-24 10:20:00,94.26,94.49,94.19,94.49,15329.0,90.2324,90.4525,90.1654,90.4525,15329.0
2023-10-24 10:25:00,94.5,94.69,94.49,94.67,24599.0,90.4621,90.644,90.4525,90.6249,24599.0
2023-10-24 10:30:00,94.7,94.72,94.55,94.69,29456.0,90.6536,90.6727,90.51,90.644,29456.0
2023-10-24 10:35:00,94.66,94.69,94.54,94.63,19628.0,90.6153,90.644,90.5004,90.5866,19628.0
2023-10-24 10:40:00,94.65,94.76,94.6,94.75,47413.0,90.6057,90.711,90.5578,90.7014,47413.0
2023-10-24 10:45:00,94.74,94.93,94.71,94.93,35151.0,90.6919,90.8737,90.6631,90.8737,35151.0
2023-10-24 10:50:00,94.93,94.98,94.76,94.76,24793.0,90.8737,90.9216,90.711,90.711,24793.0
2023-10-24 10:55:00,94.78,94.84,94.75,94.8,12864.0,90.7302,90.7876,90.7014,90.7493,12864.0
2023-10-24 11:00:00,94.79,94.79,94.55,94.68,19796.0,90.7397,90.7397,90.51,90.6344,19796.0
2023-10-24 11:05:00,94.67,94.72,94.64,94.64,23412.0,90.6249,90.6727,90.5961,90.5961,23412.0
2023-10-24 11:10:00,94.63,94.68,94.56,94.64,16819.0,90.5866,90.6344,90.5196,90.5961,16819.0
2023-10-24 11:15:00,94.63,94.75,94.61,94.68,36935.0,90.5866,90.7014,90.5674,90.6344,36935.0
2023-10-24 11:20:00,94.69,94.71,94.55,94.6,18675.0,90.644,90.6631,90.51,90.5578,18675.0
2023-10-24 11:25:00,94.59,94.63,94.52,94.57,13023.0,90.5483,90.5866,90.4813,90.5291,13023.0
2023-10-24 11:30:00,94.56,94.6,94.52,94.55,35228.0,90.5196,90.5578,90.4813,90.51,35228.0
2023-10-24 11:35:00,94.55,94.56,94.46,94.48,15501.0,90.51,90.5196,90.4238,90.443,15501.0
2023-10-24 11:40:00,94.48,94.51,94.45,94.48,12107.0,90.443,90.4717,90.4143,90.443,12107.0
2023-10-24 11:45:00,94.47,94.54,94.45,94.53,10311.0,90.4334,90.5004,90.4143,90.4908,10311.0
2023-10-24 11:50:00,94.51,94.56,94.41,94.53,14765.0,90.4717,90.5196,90.376,90.4908,14765.0
2023-10-24 11:55:00,94.53,94.64,94.51,94.64,12319.0,90.4908,90.5961,90.4717,90.5961,12319.0
2023-10-24 12:00:00,94.64,94.69,94.55,94.56,21904.0,90.5961,90.644,90.51,90.5196,21904.0
2023-10-24 12:05:00,94.57,94.58,94.43,94.46,12666.0,90.5291,90.5387,90.3951,90.4238,12666.0
2023-10-24 12:10:00,94.47,94.5,94.41,94.48,8755.0,90.4334,90.4621,90.376,90.443,8755.0
2023-10-24 12:15:00,94.48,94.48,94.32,94.32,18666.0,90.443,90.443,90.2898,90.2898,18666.0
2023-10-24 12:20:00,94.32,94.32,94.17,94.19,15953.0,90.2898,90.2898,90.1462,90.1654,15953.0
2023-10-24 12:25:00,94.19,94.25,94.12,94.15,35441.0,90.1654,90.2228,90.0984,90.1271,35441.0
2023-10-24 12:30:00,94.14,94.19,94.11,94.17,16530.0,90.1175,90.1654,90.0888,90.1462,16530.0
2023-10-24 12:35:00,94.16,94.26,94.15,94.23,20300.0,90.1366,90.2324,90.1271,90.2037,20300.0
2023-10-24 12:40:00,94.23,94.24,94.13,94.2,14376.0,90.2037,90.2132,90.1079,90.1749,14376.0
2023-10-24 12:45:00,94.21,94.22,94.15,94.15,13569.0,90.1845,90.1941,90.1271,90.1271,13569.0
2023-10-24 12:50:00,94.16,94.18,94.06,94.09,27581.0,90.1366,90.1558,90.0409,90.0696,27581.0
2023-10-24 12:55:00,94.1,94.19,94.1,94.19,22909.0,90.0792,90.1654,90.0792,90.1654,22909.0
2023-10-24 13:00:00,94.19,94.23,94.14,94.2,16511.0,90.1654,90.2037,90.1175,90.1749,16511.0
2023-10-24 13:05:00,94.2,94.28,94.19,94.26,10906.0,90.1749,90.2515,90.1654,90.2324,10906.0
2023-10-24 13:10:00,94.27,94.27,94.14,94.18,14361.0,90.2419,90.2419,90.1175,90.1558,14361.0
2023-10-24 13:15:00,94.17,94.22,94.14,94.2,13430.0,90.1462,90.1941,90.1175,90.1749,13430.0
2023-10-24 13:20:00,94.2,94.28,94.2,94.22,19007.0,90.1749,90.2515,90.1749,90.1941,19007.0
2023-10-24 13:25:00,94.22,94.28,94.19,94.25,16373.0,90.1941,90.2515,90.1654,90.2228,16373.0
2023-10-24 13:30:00,94.25,94.34,94.24,94.26,14203.0,90.2228,90.309,90.2132,90.2324,14203.0
2023-10-24 13:35:00,94.26,94.31,94.23,94.29,16528.0,90.2324,90.2802,90.2037,90.2611,16528.0
2023-10-24 13:40:00,94.29,94.32,94.24,94.31,11649.0,90.2611,90.2898,90.2132,90.2802,11649.0
2023-10-24 13:45:00,94.31,94.35,94.27,94.29,9765.0,90.2802,90.3185,90.2419,90.2611,9765.0
2023-10-24 13:50:00,94.3,94.34,94.27,94.27,12644.0,90.2707,90.309,90.2419,90.2419,12644.0
2023-10-24 13:55:00,94.28,94.29,94.17,94.2,10564.0,90.2515,90.2611,90.1462,90.1749,10564.0
2023-10-24 14:00:00,94.21,94.25,94.16,94.23,11812.0,90.1845,90.2228,90.1366,90.2037,11812.0
2023-10-24 14:05:00,94.25,94.35,94.24,94.32,27991.0,90.2228,90.3185,90.2132,90.2898,27991.0
2023-10-24 14:10:00,94.32,94.36,94.24,94.35,14936.0,90.2898,90.3281,90.2132,90.3185,14936.0
2023-10-24 14:15:00,94.34,94.34,94.24,94.28,21103.0,90.309,90.309,90.2132,90.2515,21103.0
2023-10-24 14:20:00,94.28,94.34,94.22,94.33,39053.0,90.2515,90.309,90.1941,90.2994,39053.0
2023-10-24 14:25:00,94.34,94.42,94.31,94.42,13738.0,90.309,90.3855,90.2802,90.3855,13738.0
2023-10-24 14:30:00,94.43,94.53,94.41,94.47,29169.0,90.3951,90.4908,90.376,90.4334,29169.0
2023-10-24 14:35:00,94.47,94.5,94.4,94.41,10398.0,90.4334,90.4621,90.3664,90.376,10398.0
2023-10-24 14:40:00,94.42,94.54,94.4,94.52,17969.0,90.3855,90.5004,90.3664,90.4813,17969.0
2023-10-24 14:45:00,94.53,94.54,94.5,94.51,14529.0,90.4908,90.5004,90.4621,90.4717,14529.0
2023-10-24 14:50:00,94.51,94.55,94.45,94.55,26605.0,90.4717,90.51,90.4143,90.51,26605.0
2023-10-24 14:55:00,94.54,94.56,94.48,94.5,27753.0,90.5004,90.5196,90.443,90.4621,27753.0
2023-10-24 15:00:00,94.49,94.57,94.49,94.53,23629.0,90.4525,90.5291,90.4525,90.4908,23629.0
2023-10-24 15:05:00,94.52,94.52,94.4,94.44,16725.0,90.4813,90.4813,90.3664,90.4047,16725.0
2023-10-24 15:10:00,94.44,94.51,94.43,94.48,20251.0,90.4047,90.4717,90.3951,90.443,20251.0
2023-10-24 15:15:00,94.49,94.59,94.47,94.59,22298.0,90.4525,90.5483,90.4334,90.5483,22298.0
2023-10-24 15:20:00,94.59,94.64,94.54,94.54,23129.0,90.5483,90.5961,90.5004,90.5004,23129.0
2023-10-24 15:25:00,94.54,94.59,94.52,94.56,23035.0,90.5004,90.5483,90.4813,90.5196,23035.0
2023-10-24 15:30:00,94.56,94.67,94.56,94.6,47474.0,90.5196,90.6249,90.5196,90.5578,47474.0
2023-10-24 15:35:00,94.59,94.66,94.53,94.66,23584.0,90.5483,90.6153,90.4908,90.6153,23584.0
2023-10-24 15:40:00,94.67,94.83,94.65,94.82,36971.0,90.6249,90.778,90.6057,90.7684,36971.0
2023-10-24 15:45:00,94.83,94.83,94.65,94.65,42389.0,90.778,90.778,90.6057,90.6057,42389.0
2023-10-24 15:50:00,94.66,94.71,94.56,94.58,82468.0,90.6153,90.6631,90.5196,90.5387,82468.0
2023-10-24 15:55:00,94.58,94.66,94.57,94.62,161691.0,90.5387,90.6153,90.5291,90.577,161691.0
2023-10-25 09:30:00,94.32,95.04,94.32,94.76,72842.0,90.2898,90.979,90.2898,90.711,72842.0
2023-10-25 09:35:00,94.75,94.82,94.38,94.54,36654.0,90.7014,90.7684,90.3472,90.5004,36654.0
2023-10-25 09:40:00,94.55,94.55,94.3,94.37,36582.0,90.51,90.51,90.2707,90.3377,36582.0
2023-10-25 09:45:00,94.37,94.45,94.29,94.34,24202.0,90.3377,90.4143,90.2611,90.309,24202.0
2023-10-25 09:50:00,94.35,94.51,94.32,94.5,18906.0,90.3185,90.4717,90.2898,90.4621,18906.0
2023-10-25 09:55:00,94.53,94.73,94.53,94.61,19789.0,90.4908,90.6823,90.4908,90.5674,19789.0
2023-10-25 10:00:00,94.61,94.61,94.44,94.58,18063.0,90.5674,90.5674,90.4047,90.5387,18063.0
2023-10-25 10:05:00,94.59,94.67,94.49,94.63,65796.0,90.5483,90.6249,90.4525,90.5866,65796.0
2023-10-25 10:10:00,94.65,94.65,94.42,94.6,32070.0,90.6057,90.6057,90.3855,90.5578,32070.0
2023-10-25 10:15:00,94.59,94.64,94.53,94.64,24327.0,90.5483,90.5961,90.4908,90.5961,24327.0
2023-10-25 10:20:00,94.63,94.77,94.59,94.73,28527.0,90.5866,90.7206,90.5483,90.6823,28527.0
2023-10-25 10:25:00,94.73,94.81,94.71,94.75,28328.0,90.6823,90.7589,90.6631,90.7014,28328.0
2023-10-25 10:30:00,94.74,94.89,94.63,94.83,32403.0,90.6919,90.8355,90.5866,90.778,32403.0
2023-10-25 10:35:00,94.84,94.99,94.74,94.95,34372.0,90.7876,90.9312,90.6919,90.8929,34372.0
2023-10-25 10:40:00,94.95,94.95,94.75,94.87,24886.0,90.8929,90.8929,90.7014,90.8163,24886.0
2023-10-25 10:45:00,94.87,95.03,94.86,95.0,43743.0,90.8163,90.9695,90.8067,90.9408,43743.0
2023-10-25 10:50:00,94.99,95.05,94.89,94.94,25974.0,90.9312,90.9886,90.8355,90.8833,25974.0
2023-10-25 10:55:00,94.95,95.08,94.89,94.99,19797.0,90.8929,91.0173,90.8355,90.9312,19797.0
2023-10-25 11:00:00,94.98,95.25,94.95,95.2,62598.0,90.9216,91.1801,90.8929,91.1322,62598.0
2023-10-25 11:05:00,95.2,95.3,95.1,95.14,29978.0,91.1322,91.2279,91.0365,91.0748,29978.0
2023-10-25 11:10:00,95.13,95.23,95.11,95.21,23025.0,91.0652,91.1609,91.0461,91.1418,23025.0
2023-10-25 11:15:00,95.22,95.36,95.2,95.33,27800.0,91.1514,91.2854,91.1322,91.2567,27800.0
2023-10-25 11:20:00,95.32,95.36,95.15,95.21,24529.0,91.2471,91.2854,91.0843,91.1418,24529.0
2023-10-25 11:25:00,95.23,95.34,95.17,95.28,35966.0,91.1609,91.2662,91.1035,91.2088,35966.0
2023-10-25 11:30:00,95.27,95.31,95.16,95.2,30950.0,91.1992,91.2375,91.0939,91.1322,30950.0
2023-10-25 11:35:00,95.19,95.31,95.15,95.28,17610.0,91.1226,91.2375,91.0843,91.2088,17610.0
2023-10-25 11:40:00,95.26,95.29,95.12,95.16,30208.0,91.1896,91.2184,91.0556,91.0939,30208.0
2023-10-25 11:45:00,95.15,95.25,95.12,95.18,18411.0,91.0843,91.1801,91.0556,91.1131,18411.0
2023-10-25 11:50:00,95.17,95.25,95.13,95.19,18595.0,91.1035,91.1801,91.0652,91.1226,18595.0
2023-10-25 11:55:00,95.2,95.2,95.06,95.09,17380.0,91.1322,91.1322,90.9982,91.0269,17380.0
2023-10-25 12:00:00,95.06,95.11,94.94,94.98,18245.0,90.9982,91.0461,90.8833,90.9216,18245.0
2023-10-25 12:05:00,94.97,95.03,94.94,94.98,16971.0,90.912,90.9695,90.8833,90.9216,16971.0
2023-10-25 12:10:00,94.98,94.98,94.79,94.84,13319.0,90.9216,90.9216,90.7397,90.7876,13319.0
2023-10-25 12:15:00,94.85,94.85,94.79,94.82,10458.0,90.7972,90.7972,90.7397,90.7684,10458.0
2023-10-25 12:20:00,94.8,94.94,94.8,94.9,18897.0,90.7493,90.8833,90.7493,90.845,18897.0
2023-10-25 12:25:00,94.89,94.96,94.88,94.94,12338.0,90.8355,90.9025,90.8259,90.8833,12338.0
2023-10-25 12:30:00,94.94,95.07,94.93,95.0,24024.0,90.8833,91.0078,90.8737,90.9408,24024.0
2023-10-25 12:35:00,95.0,95.03,94.92,94.95,17305.0,90.9408,90.9695,90.8642,90.8929,17305.0
2023-10-25 12:40:00,94.93,94.97,94.81,94.96,25472.0,90.8737,90.912,90.7589,90.9025,25472.0
2023-10-25 12:45:00,94.96,94.98,94.83,94.83,17740.0,90.9025,90.9216,90.778,90.778,17740.0
2023-10-25 12:50:00,94.83,94.87,94.8,94.84,11278.0,90.778,90.8163,90.7493,90.7876,11278.0
2023-10-25 12:55:00,94.83,94.83,94.74,94.75,18440.0,90.778,90.778,90.6919,90.7014,18440.0
2023-10-25 13:00:00,94.74,94.77,94.61,94.64,25768.0,90.6919,90.7206,90.5674,90.5961,25768.0
2023-10-25 13:05:00,94.64,94.66,94.59,94.64,16186.0,90.5961,90.6153,90.5483,90.5961,16186.0
2023-10-25 13:10:00,94.66,94.66,94.6,94.65,14375.0,90.6153,90.6153,90.5578,90.6057,14375.0
2023-10-25 13:15:00,94.63,94.69,94.55,94.65,20440.0,90.5866,90.644,90.51,90.6057,20440.0
2023-10-25 13:20:00,94.64,94.71,94.63,94.71,16175.0,90.5961,90.6631,90.5866,90.6631,16175.0
2023-10-25 13:25:00,94.71,94.73,94.53,94.57,16166.0,90.6631,90.6823,90.4908,90.5291,16166.0
2023-10-25 13:30:00,94.56,94.59,94.5,94.55,12197.0,90.5196,90.5483,90.4621,90.51,12197.0
2023-10-25 13:35:00,94.55,94.6,94.51,94.56,28023.0,90.51,90.5578,90.4717,90.5196,28023.0
2023-10-25 13:40:00,94.55,94.57,94.49,94.5,15469.0,90.51,90.5291,90.4525,90.4621,15469.0
2023-10-25 13:45:00,94.5,94.53,94.42,94.44,11259.0,90.4621,90.4908,90.3855,90.4047,11259.0
2023-10-25 13:50:00,94.43,94.47,94.38,94.45,19301.0,90.3951,90.4334,90.3472,90.4143,19301.0
2023-10-25 13:55:00,94.44,94.5,94.37,94.4,471296.0,90.4047,90.4621,90.3377,90.3664,471296.0
2023-10-25 14:00:00,94.4,94.45,94.33,94.33,34214.0,90.3664,90.4143,90.2994,90.2994,34214.0
2023-10-25 14:05:00,94.34,94.35,94.22,94.22,21883.0,90.309,90.3185,90.1941,90.1941,21883.0
2023-10-25 14:10:00,94.22,94.29,94.16,94.29,32287.0,90.1941,90.2611,90.1366,90.2611,32287.0
2023-10-25 14:15:00,94.29,94.31,94.22,94.23,20731.0,90.2611,90.2802,90.1941,90.2037,20731.0
2023-10-25 14:20:00,94.23,94.29,94.22,94.28,17904.0,90.2037,90.2611,90.1941,90.2515,17904.0
2023-10-25 14:25:00,94.28,94.36,94.28,94.34,15874.0,90.2515,90.3281,90.2515,90.309,15874.0
2023-10-25 14:30:00,94.33,94.41,94.32,94.38,17821.0,90.2994,90.376,90.2898,90.3472,17821.0
2023-10-25 14:35:00,94.38,94.38,94.3,94.32,19879.0,90.3472,90.3472,90.2707,90.2898,19879.0
2023-10-25 14:40:00,94.31,94.35,94.24,94.3,19521.0,90.2802,90.3185,90.2132,90.2707,19521.0
2023-10-25 14:45:00,94.3,94.36,94.24,94.34,34323.0,90.2707,90.3281,90.2132,90.309,34323.0
2023-10-25 14:50:00,94.34,94.46,94.29,94.43,30615.0,90.309,90.4238,90.2611,90.3951,30615.0
2023-10-25 14:55:00,94.43,94.46,94.28,94.3,24289.0,90.3951,90.4238,90.2515,90.2707,24289.0
2023-10-25 15:00:00,94.3,94.32,94.2,94.2,20068.0,90.2707,90.2898,90.1749,90.1749,20068.0
2023-10-25 15:05:00,94.21,94.26,94.19,94.25,30418.0,90.1845,90.2324,90.1654,90.2228,30418.0
2023-10-25 15:10:00,94.25,94.26,94.17,94.18,33210.0,90.2228,90.2324,90.1462,90.1558,33210.0
2023-10-25 15:15:00,94.17,94.22,94.15,94.18,24875.0,90.1462,90.1941,90.1271,90.1558,24875.0
2023-10-25 15:20:00,94.17,94.34,94.17,94.34,35131.0,90.1462,90.309,90.1462,90.309,35131.0
2023-10-25 15:25:00,94.33,94.35,94.2,94.21,31868.0,90.2994,90.3185,90.1749,90.1845,31868.0
2023-10-25 15:30:00,94.22,94.31,94.2,94.26,39960.0,90.1941,90.2802,90.1749,90.2324,39960.0
2023-10-25 15:35:00,94.26,94.3,94.16,94.18,39969.0,90.2324,90.2707,90.1366,90.1558,39969.0
2023-10-25 15:40:00,94.19,94.2,94.1,94.12,53672.0,90.1654,90.1749,90.0792,90.0984,53672.0
2023-10-25 15:45:00,94.12,94.17,94.05,94.13,78613.0,90.0984,90.1462,90.0313,90.1079,78613.0
2023-10-25 15:50:00,94.13,94.17,93.97,94.09,217099.0,90.1079,90.1462,89.9548,90.0696,217099.0
2023-10-25 15:55:00,94.17,94.17,93.97,93.99,517164.0,90.1462,90.1462,89.9548,89.9739,517164.0
2023-10-26 09:30:00,93.75,94.48,93.75,93.91,108808.0,89.7442,90.443,89.7442,89.8973,108808.0
2023-10-26 09:35:00,93.94,94.0,93.59,93.77,61935.0,89.926,89.9835,89.591,89.7633,61935.0
2023-10-26 09:40:00,93.77,94.29,93.73,94.23,30306.0,89.7633,90.2611,89.725,90.2037,30306.0
2023-10-26 09:45:00,94.21,94.22,93.94,94.06,37633.0,90.1845,90.1941,89.926,90.0409,37633.0
2023-10-26 09:50:00,94.1,94.16,93.91,94.16,32082.0,90.0792,90.1366,89.8973,90.1366,32082.0
2023-10-26 09:55:00,94.17,94.18,93.89,93.98,35402.0,90.1462,90.1558,89.8782,89.9643,35402.0
2023-10-26 10:00:00,93.96,93.96,93.74,93.82,30524.0,89.9452,89.9452,89.7346,89.8112,30524.0
2023-10-26 10:05:00,93.82,93.83,93.54,93.58,48285.0,89.8112,89.8207,89.5431,89.5814,48285.0
2023-10-26 10:10:00,93.59,93.62,93.41,93.51,49042.0,89.591,89.6197,89.4187,89.5144,49042.0
2023-10-26 10:15:00,93.51,93.69,93.45,93.66,27753.0,89.5144,89.6867,89.457,89.658,27753.0
2023-10-26 10:20:00,93.66,93.78,93.53,93.59,40579.0,89.658,89.7729,89.5336,89.591,40579.0
2023-10-26 10:25:00,93.61,93.81,93.61,93.67,71073.0,89.6101,89.8016,89.6101,89.6676,71073.0
2023-10-26 10:30:00,93.67,93.67,93.35,93.39,44981.0,89.6676,89.6676,89.3613,89.3995,44981.0
2023-10-26 10:35:00,93.41,93.46,93.29,93.46,37465.0,89.4187,89.4666,89.3038,89.4666,37465.0
2023-10-26 10:40:00,93.44,93.52,93.4,93.5,29841.0,89.4474,89.524,89.4091,89.5048,29841.0
2023-10-26 10:45:00,93.49,93.58,93.37,93.58,33257.0,89.4953,89.5814,89.3804,89.5814,33257.0
2023-10-26 10:50:00,93.58,93.8,93.56,93.76,94976.0,89.5814,89.792,89.5623,89.7537,94976.0
2023-10-26 10:55:00,93.76,93.81,93.63,93.65,59724.0,89.7537,89.8016,89.6293,89.6484,59724.0
2023-10-26 11:00:00,93.66,93.77,93.6,93.6,36797.0,89.658,89.7633,89.6006,89.6006,36797.0
2023-10-26 11:05:00,93.62,93.62,93.53,93.57,20006.0,89.6197,89.6197,89.5336,89.5719,20006.0
2023-10-26 11:10:00,93.58,93.63,93.4,93.47,23155.0,89.5814,89.6293,89.4091,89.4761,23155.0
2023-10-26 11:15:00,93.45,93.57,93.39,93.53,137500.0,89.457,89.5719,89.3995,89.5336,137500.0
2023-10-26 11:20:00,93.54,93.82,93.54,93.81,112693.0,89.5431,89.8112,89.5431,89.8016,112693.0
2023-10-26 11:25:00,93.82,93.82,93.6,93.71,326799.0,89.8112,89.8112,89.6006,89.7059,326799.0
2023-10-26 11:30:00,93.71,93.8,93.68,93.68,32763.0,89.7059,89.792,89.6772,89.6772,32763.0
2023-10-26 11:35:00,93.67,93.77,93.58,93.73,25136.0,89.6676,89.7633,89.5814,89.725,25136.0
2023-10-26 11:40:00,93.71,93.74,93.51,93.72,28839.0,89.7059,89.7346,89.5144,89.7154,28839.0
2023-10-26 11:45:00,93.74,93.76,93.69,93.71,17571.0,89.7346,89.7537,89.6867,89.7059,17571.0
2023-10-26 11:50:00,93.71,93.71,93.63,93.63,15137.0,89.7059,89.7059,89.6293,89.6293,15137.0
2023-10-26 11:55:00,93.63,93.7,93.6,93.63,18562.0,89.6293,89.6963,89.6006,89.6293,18562.0
2023-10-26 12:00:00,93.62,93.65,93.55,93.58,19908.0,89.6197,89.6484,89.5527,89.5814,19908.0
2023-10-26 12:05:00,93.59,93.63,93.49,93.61,23733.0,89.591,89.6293,89.4953,89.6101,23733.0
2023-10-26 12:10:00,93.61,93.63,93.52,93.59,30148.0,89.6101,89.6293,89.524,89.591,30148.0
2023-10-26 12:15:00,93.57,93.61,93.46,93.52,27523.0,89.5719,89.6101,89.4666,89.524,27523.0
2023-10-26 12:20:00,93.51,93.62,93.48,93.51,77100.0,89.5144,89.6197,89.4857,89.5144,77100.0
2023-10-26 12:25:00,93.51,93.52,93.33,93.37,75917.0,89.5144,89.524,89.3421,89.3804,75917.0
2023-10-26 12:30:00,93.36,93.44,93.27,93.29,102582.0,89.3708,89.4474,89.2847,89.3038,102582.0
2023-10-26 12:35:00,93.28,93.39,93.2,93.27,36286.0,89.2942,89.3995,89.2177,89.2847,36286.0
2023-10-26 12:40:00,93.28,93.37,93.23,93.24,24511.0,89.2942,89.3804,89.2464,89.256,24511.0
2023-10-26 12:45:00,93.24,93.24,93.11,93.13,23552.0,89.256,89.256,89.1315,89.1507,23552.0
2023-10-26 12:50:00,93.12,93.15,93.04,93.06,20378.0,89.1411,89.1698,89.0645,89.0836,20378.0
2023-10-26 12:55:00,93.07,93.19,93.02,93.04,19994.0,89.0932,89.2081,89.0454,89.0645,19994.0
2023-10-26 13:00:00,93.02,93.24,92.97,93.14,27869.0,89.0454,89.256,88.9975,89.1602,27869.0
2023-10-26 13:05:00,93.13,93.19,93.05,93.14,13767.0,89.1507,89.2081,89.0741,89.1602,13767.0
2023-10-26 13:10:00,93.16,93.23,93.11,93.19,19243.0,89.1794,89.2464,89.1315,89.2081,19243.0
2023-10-26 13:15:00,93.21,93.3,93.17,93.27,12724.0,89.2272,89.3134,89.1889,89.2847,12724.0
2023-10-26 13:20:00,93.27,93.27,93.09,93.16,15451.0,89.2847,89.2847,89.1124,89.1794,15451.0
2023-10-26 13:25:00,93.17,93.28,93.16,93.28,33453.0,89.1889,89.2942,89.1794,89.2942,33453.0
2023-10-26 13:30:00,93.27,93.33,93.15,93.33,33880.0,89.2847,89.3421,89.1698,89.3421,33880.0
2023-10-26 13:35:00,93.32,93.37,93.24,93.25,23956.0,89.3325,89.3804,89.256,89.2655,23956.0
2023-10-26 13:40:00,93.24,93.28,93.2,93.24,28672.0,89.256,89.2942,89.2177,89.256,28672.0
2023-10-26 13:45:00,93.24,93.3,93.17,93.28,24274.0,89.256,89.3134,89.1889,89.2942,24274.0
2023-10-26 13:50:00,93.3,93.31,93.23,93.28,20501.0,89.3134,89.323,89.2464,89.2942,20501.0
2023-10-26 13:55:00,93.28,93.28,93.22,93.23,65117.0,89.2942,89.2942,89.2368,89.2464,65117.0
2023-10-26 14:00:00,93.23,93.28,93.17,93.19,27545.0,89.2464,89.2942,89.1889,89.2081,27545.0
2023-10-26 14:05:00,93.18,93.19,93.09,93.09,33604.0,89.1985,89.2081,89.1124,89.1124,33604.0
2023-10-26 14:10:00,93.08,93.14,93.04,93.11,25695.0,89.1028,89.1602,89.0645,89.1315,25695.0
2023-10-26 14:15:00,93.1,93.13,93.05,93.06,32824.0,89.1219,89.1507,89.0741,89.0836,32824.0
2023-10-26 14:20:00,93.06,93.08,92.97,92.98,33475.0,89.0836,89.1028,88.9975,89.0071,33475.0
2023-10-26 14:25:00,92.97,93.01,92.9,93.01,19547.0,88.9975,89.0358,88.9305,89.0358,19547.0
2023-10-26 14:30:00,93.0,93.17,92.95,93.08,50805.0,89.0262,89.1889,88.9783,89.1028,50805.0
2023-10-26 14:35:00,93.08,93.15,92.99,93.08,35185.0,89.1028,89.1698,89.0166,89.1028,35185.0
2023-10-26 14:40:00,93.09,93.18,93.05,93.07,44681.0,89.1124,89.1985,89.0741,89.0932,44681.0
2023-10-26 14:45:00,93.06,93.11,92.99,93.0,62819.0,89.0836,89.1315,89.0166,89.0262,62819.0
2023-10-26 14:50:00,93.0,93.1,92.97,93.08,60886.0,89.0262,89.1219,88.9975,89.1028,60886.0
2023-10-26 14:55:00,93.07,93.16,93.06,93.1,60878.0,89.0932,89.1794,89.0836,89.1219,60878.0
2023-10-26 15:00:00,93.09,93.16,93.07,93.11,72034.0,89.1124,89.1794,89.0932,89.1315,72034.0
2023-10-26 15:05:00,93.1,93.12,93.02,93.04,41734.0,89.1219,89.1411,89.0454,89.0645,41734.0
2023-10-26 15:10:00,93.05,93.05,92.95,92.98,28630.0,89.0741,89.0741,88.9783,89.0071,28630.0
2023-10-26 15:15:00,92.98,93.08,92.96,93.03,23317.0,89.0071,89.1028,88.9879,89.0549,23317.0
2023-10-26 15:20:00,93.03,93.09,93.01,93.05,33524.0,89.0549,89.1124,89.0358,89.0741,33524.0
2023-10-26 15:25:00,93.04,93.04,92.94,92.97,32333.0,89.0645,89.0645,88.9688,88.9975,32333.0
2023-10-26 15:30:00,92.97,93.03,92.93,92.97,45105.0,88.9975,89.0549,88.9592,88.9975,45105.0
2023-10-26 15:35:00,92.96,92.96,92.78,92.84,45704.0,88.9879,88.9879,88.8156,88.873,45704.0
2023-10-26 15:40:00,92.83,92.83,92.69,92.69,58342.0,88.8635,88.8635,88.7295,88.7295,58342.0
2023-10-26 15:45:00,92.69,92.72,92.6,92.68,60306.0,88.7295,88.7582,88.6433,88.7199,60306.0
2023-10-26 15:50:00,92.68,92.92,92.68,92.75,102519.0,88.7199,88.9496,88.7199,88.7869,102519.0
2023-10-26 15:55:00,92.74,92.82,92.61,92.65,403987.0,88.7773,88.8539,88.6529,88.6912,403987.0
2023-10-27 09:30:00,92.7,92.71,92.46,92.63,148098.0,88.739,88.7486,88.5093,88.672,148098.0
2023-10-27 09:35:00,92.61,92.84,92.56,92.65,66760.0,88.6529,88.873,88.605,88.6912,66760.0
2023-10-27 09:40:00,92.65,92.7,92.38,92.6,109966.0,88.6912,88.739,88.4327,88.6433,109966.0
2023-10-27 09:45:00,92.61,92.76,92.56,92.57,41761.0,88.6529,88.7965,88.605,88.6146,41761.0
2023-10-27 09:50:00,92.54,92.72,92.48,92.66,59337.0,88.5859,88.7582,88.5284,88.7007,59337.0
2023-10-27 09:55:00,92.66,92.74,92.63,92.71,56179.0,88.7007,88.7773,88.672,88.7486,56179.0
2023-10-27 10:00:00,92.72,93.03,92.6,93.01,59163.0,88.7582,89.0549,88.6433,89.0358,59163.0
2023-10-27 10:05:00,93.0,93.03,92.74,92.8,155267.0,89.0262,89.0549,88.7773,88.8348,155267.0
2023-10-27 10:10:00,92.8,92.92,92.77,92.89,239553.0,88.8348,88.9496,88.806,88.9209,239553.0
2023-10-27 10:15:00,92.88,92.91,92.77,92.78,78736.0,88.9113,88.9401,88.806,88.8156,78736.0
2023-10-27 10:20:00,92.78,93.06,92.78,93.0,104670.0,88.8156,89.0836,88.8156,89.0262,104670.0
2023-10-27 10:25:00,92.99,93.08,92.95,92.97,58429.0,89.0166,89.1028,88.9783,88.9975,58429.0
2023-10-27 10:30:00,92.98,93.22,92.95,93.22,109453.0,89.0071,89.2368,88.9783,89.2368,109453.0
2023-10-27 10:35:00,93.22,93.45,93.22,93.41,39831.0,89.2368,89.457,89.2368,89.4187,39831.0
2023-10-27 10:40:00,93.42,93.47,93.28,93.46,49463.0,89.4283,89.4761,89.2942,89.4666,49463.0
2023-10-27 10:45:00,93.47,93.5,93.34,93.38,49245.0,89.4761,89.5048,89.3517,89.39,49245.0
2023-10-27 10:50:00,93.39,93.61,93.39,93.54,54466.0,89.3995,89.6101,89.3995,89.5431,54466.0
2023-10-27 10:55:00,93.54,93.67,93.52,93.65,42906.0,89.5431,89.6676,89.524,89.6484,42906.0
2023-10-27 11:00:00,93.65,93.71,93.56,93.57,45671.0,89.6484,89.7059,89.5623,89.5719,45671.0
2023-10-27 11:05:00,93.56,93.73,93.55,93.68,44562.0,89.5623,89.725,89.5527,89.6772,44562.0
2023-10-27 11:10:00,93.7,93.71,93.58,93.6,51840.0,89.6963,89.7059,89.5814,89.6006,51840.0
2023-10-27 11:15:00,93.59,93.6,93.46,93.46,65697.0,89.591,89.6006,89.4666,89.4666,65697.0
2023-10-27 11:20:00,93.45,93.5,93.39,93.45,39311.0,89.457,89.5048,89.3995,89.457,39311.0
2023-10-27 11:25:00,93.46,93.48,93.33,93.34,41907.0,89.4666,89.4857,89.3421,89.3517,41907.0
2023-10-27 11:30:00,93.34,93.35,93.21,93.23,52445.0,89.3517,89.3613,89.2272,89.2464,52445.0
2023-10-27 11:35:00,93.24,93.28,93.18,93.18,34476.0,89.256,89.2942,89.1985,89.1985,34476.0
2023-10-27 11:40:00,93.19,93.24,93.13,93.16,62926.0,89.2081,89.256,89.1507,89.1794,62926.0
2023-10-27 11:45:00,93.15,93.15,92.95,93.06,46437.0,89.1698,89.1698,88.9783,89.0836,46437.0
2023-10-27 11:50:00,93.07,93.2,93.06,93.09,42545.0,89.0932,89.2177,89.0836,89.1124,42545.0
2023-10-27 11:55:00,93.08,93.15,93.05,93.12,24918.0,89.1028,89.1698,89.0741,89.1411,24918.0
2023-10-27 12:00:00,93.13,93.16,92.98,93.0,56864.0,89.1507,89.1794,89.0071,89.0262,56864.0
2023-10-27 12:05:00,93.0,93.16,92.99,93.11,31995.0,89.0262,89.1794,89.0166,89.1315,31995.0
2023-10-27 12:10:00,93.11,93.16,93.01,93.05,33798.0,89.1315,89.1794,89.0358,89.0741,33798.0
2023-10-27 12:15:00,93.05,93.16,93.04,93.14,26181.0,89.0741,89.1794,89.0645,89.1602,26181.0
2023-10-27 12:20:00,93.14,93.2,93.1,93.1,28812.0,89.1602,89.2177,89.1219,89.1219,28812.0
2023-10-27 12:25:00,93.11,93.12,93.01,93.05,46896.0,89.1315,89.1411,89.0358,89.0741,46896.0
2023-10-27 12:30:00,93.06,93.08,93.0,93.05,55996.0,89.0836,89.1028,89.0262,89.0741,55996.0
2023-10-27 12:35:00,93.06,93.12,92.98,93.09,47781.0,89.0836,89.1411,89.0071,89.1124,47781.0
2023-10-27 12:40:00,93.09,93.09,92.96,92.96,42072.0,89.1124,89.1124,88.9879,88.9879,42072.0
2023-10-27 12:45:00,92.97,92.99,92.85,92.86,28759.0,88.9975,89.0166,88.8826,88.8922,28759.0
2023-10-27 12:50:00,92.86,92.87,92.72,92.75,69797.0,88.8922,88.9018,88.7582,88.7869,69797.0
2023-10-27 12:55:00,92.76,92.76,92.64,92.72,61686.0,88.7965,88.7965,88.6816,88.7582,61686.0
2023-10-27 13:00:00,92.73,92.81,92.7,92.77,35772.0,88.7677,88.8443,88.739,88.806,35772.0
2023-10-27 13:05:00,92.76,92.76,92.52,92.57,46293.0,88.7965,88.7965,88.5667,88.6146,46293.0
2023-10-27 13:10:00,92.58,92.66,92.43,92.44,42645.0,88.6242,88.7007,88.4806,88.4901,42645.0
2023-10-27 13:15:00,92.45,92.48,92.35,92.45,87620.0,88.4997,88.5284,88.404,88.4997,87620.0
2023-10-27 13:20:00,92.45,92.58,92.41,92.55,28191.0,88.4997,88.6242,88.4614,88.5954,28191.0
2023-10-27 13:25:00,92.54,92.67,92.46,92.51,34451.0,88.5859,88.7103,88.5093,88.5571,34451.0
2023-10-27 13:30:00,92.51,92.55,92.45,92.53,31343.0,88.5571,88.5954,88.4997,88.5763,31343.0
2023-10-27 13:35:00,92.52,92.55,92.41,92.48,34326.0,88.5667,88.5954,88.4614,88.5284,34326.0
2023-10-27 13:40:00,92.47,92.63,92.44,92.5,31141.0,88.5189,88.672,88.4901,88.5476,31141.0
2023-10-27 13:45:00,92.51,92.55,92.42,92.43,28656.0,88.5571,88.5954,88.471,88.4806,28656.0
2023-10-27 13:50:00,92.44,92.52,92.34,92.37,30290.0,88.4901,88.5667,88.3944,88.4231,30290.0
2023-10-27 13:55:00,92.36,92.43,92.33,92.4,27445.0,88.4136,88.4806,88.3848,88.4518,27445.0
2023-10-27 14:00:00,92.39,92.44,92.35,92.39,31795.0,88.4423,88.4901,88.404,88.4423,31795.0
2023-10-27 14:05:00,92.39,92.42,92.26,92.38,48484.0,88.4423,88.471,88.3178,88.4327,48484.0
2023-10-27 14:10:00,92.38,92.42,92.34,92.35,33360.0,88.4327,88.471,88.3944,88.404,33360.0
2023-10-27 14:15:00,92.35,92.4,92.24,92.28,62827.0,88.404,88.4518,88.2987,88.337,62827.0
2023-10-27 14:20:00,92.29,92.3,92.2,92.26,68591.0,88.3465,88.3561,88.2604,88.3178,68591.0
2023-10-27 14:25:00,92.25,92.28,92.08,92.13,44219.0,88.3083,88.337,88.1455,88.1934,44219.0
2023-10-27 14:30:00,92.14,92.28,92.05,92.19,63345.0,88.203,88.337,88.1168,88.2508,63345.0
2023-10-27 14:35:00,92.2,92.3,92.15,92.27,47758.0,88.2604,88.3561,88.2125,88.3274,47758.0
2023-10-27 14:40:00,92.27,92.33,92.2,92.31,41441.0,88.3274,88.3848,88.2604,88.3657,41441.0
2023-10-27 14:45:00,92.31,92.37,92.16,92.18,44481.0,88.3657,88.4231,88.2221,88.2412,44481.0
2023-10-27 14:50:00,92.18,92.19,92.02,92.04,44629.0,88.2412,88.2508,88.0881,88.1072,44629.0
2023-10-27 14:55:00,92.04,92.04,91.88,91.95,54864.0,88.1072,88.1072,87.9541,88.0211,54864.0
2023-10-27 15:00:00,91.95,92.03,91.91,91.99,65437.0,88.0211,88.0977,87.9828,88.0594,65437.0
2023-10-27 15:05:00,91.99,92.03,91.93,91.95,60805.0,88.0594,88.0977,88.0019,88.0211,60805.0
2023-10-27 15:10:00,91.95,92.1,91.88,91.97,68470.0,88.0211,88.1647,87.9541,88.0402,68470.0
2023-10-27 15:15:00,91.97,92.04,91.9,91.96,49684.0,88.0402,88.1072,87.9732,88.0306,49684.0
2023-10-27 15:20:00,91.95,92.0,91.9,91.98,43630.0,88.0211,88.0689,87.9732,88.0498,43630.0
2023-10-27 15:25:00,91.98,92.05,91.98,92.04,85339.0,88.0498,88.1168,88.0498,88.1072,85339.0
2023-10-27 15:30:00,92.04,92.11,91.96,91.96,87856.0,88.1072,88.1742,88.0306,88.0306,87856.0
2023-10-27 15:35:00,91.95,92.0,91.87,91.9,65162.0,88.0211,88.0689,87.9445,87.9732,65162.0
2023-10-27 15:40:00,91.9,91.99,91.83,91.83,84119.0,87.9732,88.0594,87.9062,87.9062,84119.0
2023-10-27 15:45:00,91.82,91.9,91.77,91.86,109998.0,87.8966,87.9732,87.8488,87.9349,109998.0
2023-10-27 15:50:00,91.86,92.02,91.82,92.0,239723.0,87.9349,88.0881,87.8966,88.0689,239723.0
2023-10-27 15:55:00,92.0,92.03,91.87,92.02,506149.0,88.0689,88.0977,87.9445,88.0881,506149.0
2023-10-30 09:30:00,93.07,93.25,92.92,93.01,187321.0,89.0932,89.2655,88.9496,89.0358,187321.0
2023-10-30 09:35:00,93.01,93.24,93.01,93.02,52262.0,89.0358,89.256,89.0358,89.0454,52262.0
2023-10-30 09:40:00,93.03,93.24,92.93,93.01,79411.0,89.0549,89.256,88.9592,89.0358,79411.0
2023-10-30 09:45:00,93.02,93.06,92.8,92.81,60118.0,89.0454,89.0836,88.8348,88.8443,60118.0
2023-10-30 09:50:00,92.86,93.05,92.86,92.98,49707.0,88.8922,89.0741,88.8922,89.0071,49707.0
2023-10-30 09:55:00,92.98,93.08,92.92,92.97,126942.0,89.0071,89.1028,88.9496,88.9975,126942.0
2023-10-30 10:00:00,92.98,93.16,92.89,93.1,58238.0,89.0071,89.1794,88.9209,89.1219,58238.0
2023-10-30 10:05:00,93.08,93.11,92.98,93.08,36841.0,89.1028,89.1315,89.0071,89.1028,36841.0
2023-10-30 10:10:00,93.08,93.19,93.01,93.16,45182.0,89.1028,89.2081,89.0358,89.1794,45182.0
2023-10-30 10:15:00,93.18,93.22,92.98,93.04,40144.0,89.1985,89.2368,89.0071,89.0645,40144.0
2023-10-30 10:20:00,93.04,93.05,92.76,92.78,39885.0,89.0645,89.0741,88.7965,88.8156,39885.0
2023-10-30 10:25:00,92.79,92.89,92.76,92.89,34610.0,88.8252,88.9209,88.7965,88.9209,34610.0
2023-10-30 10:30:00,92.88,92.89,92.72,92.81,33101.0,88.9113,88.9209,88.7582,88.8443,33101.0
2023-10-30 10:35:00,92.81,92.95,92.8,92.9,23190.0,88.8443,88.9783,88.8348,88.9305,23190.0
2023-10-30 10:40:00,92.93,93.01,92.86,92.96,27186.0,88.9592,89.0358,88.8922,88.9879,27186.0
2023-10-30 10:45:00,92.96,93.26,92.96,93.22,67217.0,88.9879,89.2751,88.9879,89.2368,67217.0
2023-10-30 10:50:00,93.22,93.23,92.99,92.99,48555.0,89.2368,89.2464,89.0166,89.0166,48555.0
2023-10-30 10:55:00,93.0,93.01,92.89,92.96,36164.0,89.0262,89.0358,88.9209,88.9879,36164.0
2023-10-30 11:00:00,92.98,93.1,92.95,93.06,153023.0,89.0071,89.1219,88.9783,89.0836,153023.0
2023-10-30 11:05:00,93.06,93.2,93.02,93.11,67338.0,89.0836,89.2177,89.0454,89.1315,67338.0
2023-10-30 11:10:00,93.11,93.24,93.05,93.09,48467.0,89.1315,89.256,89.0741,89.1124,48467.0
2023-10-30 11:15:00,93.09,93.15,93.07,93.08,31544.0,89.1124,89.1698,89.0932,89.1028,31544.0
2023-10-30 11:20:00,93.09,93.19,93.03,93.09,37434.0,89.1124,89.2081,89.0549,89.1124,37434.0
2023-10-30 11:25:00,93.09,93.27,93.06,93.24,51322.0,89.1124,89.2847,89.0836,89.256,51322.0
2023-10-30 11:30:00,93.24,93.54,93.22,93.5,47289.0,89.256,89.5431,89.2368,89.5048,47289.0
2023-10-30 11:35:00,93.51,93.61,93.49,93.54,67579.0,89.5144,89.6101,89.4953,89.5431,67579.0
2023-10-30 11:40:00,93.54,93.62,93.48,93.57,51875.0,89.5431,89.6197,89.4857,89.5719,51875.0
2023-10-30 11:45:00,93.58,93.63,93.54,93.57,24471.0,89.5814,89.6293,89.5431,89.5719,24471.0
2023-10-30 11:50:00,93.56,93.71,93.56,93.6,56106.0,89.5623,89.7059,89.5623,89.6006,56106.0
2023-10-30 11:55:00,93.59,93.67,93.58,93.61,44828.0,89.591,89.6676,89.5814,89.6101,44828.0
2023-10-30 12:00:00,93.61,93.64,93.59,93.61,42474.0,89.6101,89.6389,89.591,89.6101,42474.0
2023-10-30 12:05:00,93.62,93.62,93.43,93.45,109337.0,89.6197,89.6197,89.4378,89.457,109337.0
2023-10-30 12:10:00,93.47,93.55,93.45,93.5,53872.0,89.4761,89.5527,89.457,89.5048,53872.0
2023-10-30 12:15:00,93.5,93.55,93.38,93.4,29851.0,89.5048,89.5527,89.39,89.4091,29851.0
2023-10-30 12:20:00,93.4,93.43,93.29,93.3,40456.0,89.4091,89.4378,89.3038,89.3134,40456.0
2023-10-30 12:25:00,93.3,93.31,93.19,93.2,63191.0,89.3134,89.323,89.2081,89.2177,63191.0
2023-10-30 12:30:00,93.2,93.32,93.16,93.31,30166.0,89.2177,89.3325,89.1794,89.323,30166.0
2023-10-30 12:35:00,93.33,93.44,93.27,93.28,31065.0,89.3421,89.4474,89.2847,89.2942,31065.0
2023-10-30 12:40:00,93.28,93.28,93.06,93.12,30775.0,89.2942,89.2942,89.0836,89.1411,30775.0
2023-10-30 12:45:00,93.13,93.25,93.07,93.25,33783.0,89.1507,89.2655,89.0932,89.2655,33783.0
2023-10-30 12:50:00,93.25,93.3,93.18,93.19,57957.0,89.2655,89.3134,89.1985,89.2081,57957.0
2023-10-30 12:55:00,93.19,93.21,93.11,93.16,32860.0,89.2081,89.2272,89.1315,89.1794,32860.0
2023-10-30 13:00:00,93.16,93.19,93.08,93.17,41827.0,89.1794,89.2081,89.1028,89.1889,41827.0
2023-10-30 13:05:00,93.17,93.2,93.09,93.15,33986.0,89.1889,89.2177,89.1124,89.1698,33986.0
2023-10-30 13:10:00,93.15,93.18,93.12,93.15,29454.0,89.1698,89.1985,89.1411,89.1698,29454.0
2023-10-30 13:15:00,93.15,93.21,93.13,93.15,33849.0,89.1698,89.2272,89.1507,89.1698,33849.0
2023-10-30 13:20:00,93.14,93.23,93.02,93.23,48711.0,89.1602,89.2464,89.0454,89.2464,48711.0
2023-10-30 13:25:00,93.23,93.4,93.19,93.35,47482.0,89.2464,89.4091,89.2081,89.3613,47482.0
2023-10-30 13:30:00,93.36,93.42,93.3,93.31,35810.0,89.3708,89.4283,89.3134,89.323,35810.0
2023-10-30 13:35:00,93.31,93.36,93.22,93.32,50587.0,89.323,89.3708,89.2368,89.3325,50587.0
2023-10-30 13:40:00,93.33,93.42,93.33,93.4,27155.0,89.3421,89.4283,89.3421,89.4091,27155.0
2023-10-30 13:45:00,93.4,93.4,93.29,93.32,34317.0,89.4091,89.4091,89.3038,89.3325,34317.0
2023-10-30 13:50:00,93.31,93.41,93.3,93.36,27884.0,89.323,89.4187,89.3134,89.3708,27884.0
2023-10-30 13:55:00,93.36,93.43,93.34,93.43,34855.0,89.3708,89.4378,89.3517,89.4378,34855.0
2023-10-30 14:00:00,93.43,93.45,93.34,93.45,39877.0,89.4378,89.457,89.3517,89.457,39877.0
2023-10-30 14:05:00,93.45,93.45,93.32,93.37,42777.0,89.457,89.457,89.3325,89.3804,42777.0
2023-10-30 14:10:00,93.38,93.43,93.35,93.36,24872.0,89.39,89.4378,89.3613,89.3708,24872.0
2023-10-30 14:15:00,93.37,93.41,93.31,93.38,36520.0,89.3804,89.4187,89.323,89.39,36520.0
2023-10-30 14:20:00,93.37,93.49,93.36,93.48,27951.0,89.3804,89.4953,89.3708,89.4857,27951.0
2023-10-30 14:25:00,93.47,93.5,93.44,93.47,32823.0,89.4761,89.5048,89.4474,89.4761,32823.0
2023-10-30 14:30:00,93.48,93.5,93.44,93.47,29866.0,89.4857,89.5048,89.4474,89.4761,29866.0
2023-10-30 14:35:00,93.47,93.59,93.46,93.46,121847.0,89.4761,89.591,89.4666,89.4666,121847.0
2023-10-30 14:40:00,93.47,93.48,93.42,93.45,85745.0,89.4761,89.4857,89.4283,89.457,85745.0
2023-10-30 14:45:00,93.45,93.57,93.43,93.48,90465.0,89.457,89.5719,89.4378,89.4857,90465.0
2023-10-30 14:50:00,93.48,93.5,93.34,93.37,45162.0,89.4857,89.5048,89.3517,89.3804,45162.0
2023-10-30 14:55:00,93.38,93.43,93.35,93.39,38308.0,89.39,89.4378,89.3613,89.3995,38308.0
2023-10-30 15:00:00,93.39,93.5,93.35,93.45,70723.0,89.3995,89.5048,89.3613,89.457,70723.0
2023-10-30 15:05:00,93.45,93.56,93.44,93.55,36644.0,89.457,89.5623,89.4474,89.5527,36644.0
2023-10-30 15:10:00,93.55,93.61,93.51,93.59,54653.0,89.5527,89.6101,89.5144,89.591,54653.0
2023-10-30 15:15:00,93.59,93.64,93.54,93.64,50966.0,89.591,89.6389,89.5431,89.6389,50966.0
2023-10-30 15:20:00,93.64,93.64,93.47,93.59,73997.0,89.6389,89.6389,89.4761,89.591,73997.0
2023-10-30 15:25:00,93.58,93.58,93.48,93.48,52517.0,89.5814,89.5814,89.4857,89.4857,52517.0
2023-10-30 15:30:00,93.48,93.5,93.43,93.47,65120.0,89.4857,89.5048,89.4378,89.4761,65120.0
2023-10-30 15:35:00,93.47,93.58,93.46,93.55,62507.0,89.4761,89.5814,89.4666,89.5527,62507.0
2023-10-30 15:40:00,93.55,93.57,93.38,93.49,139460.0,89.5527,89.5719,89.39,89.4953,139460.0
2023-10-30 15:45:00,93.48,93.49,93.38,93.42,111473.0,89.4857,89.4953,89.39,89.4283,111473.0
2023-10-30 15:50:00,93.41,93.5,93.21,93.22,241983.0,89.4187,89.5048,89.2272,89.2368,241983.0
2023-10-30 15:55:00,93.23,93.24,93.12,93.13,549202.0,89.2464,89.256,89.1411,89.1507,549202.0
2023-10-31 09:30:00,93.17,93.32,92.98,93.01,86340.0,89.1889,89.3325,89.0071,89.0358,86340.0
2023-10-31 09:35:00,93.02,93.22,93.0,93.12,55768.0,89.0454,89.2368,89.0262,89.1411,55768.0
2023-10-31 09:40:00,93.14,93.19,92.81,92.82,99520.0,89.1602,89.2081,88.8443,88.8539,99520.0
2023-10-31 09:45:00,92.84,92.9,92.68,92.76,45320.0,88.873,88.9305,88.7199,88.7965,45320.0
2023-10-31 09:50:00,92.75,92.78,92.42,92.62,49930.0,88.7869,88.8156,88.471,88.6624,49930.0
2023-10-31 09:55:00,92.62,92.72,92.55,92.56,32682.0,88.6624,88.7582,88.5954,88.605,32682.0
2023-10-31 10:00:00,92.54,92.54,92.33,92.45,37912.0,88.5859,88.5859,88.3848,88.4997,37912.0
2023-10-31 10:05:00,92.43,92.61,92.39,92.49,47640.0,88.4806,88.6529,88.4423,88.538,47640.0
2023-10-31 10:10:00,92.49,92.96,92.48,92.84,61401.0,88.538,88.9879,88.5284,88.873,61401.0
2023-10-31 10:15:00,92.83,93.09,92.8,92.8,39577.0,88.8635,89.1124,88.8348,88.8348,39577.0
2023-10-31 10:20:00,92.8,92.84,92.68,92.73,58487.0,88.8348,88.873,88.7199,88.7677,58487.0
2023-10-31 10:25:00,92.73,92.78,92.66,92.78,67277.0,88.7677,88.8156,88.7007,88.8156,67277.0
2023-10-31 10:30:00,92.78,92.94,92.75,92.76,108720.0,88.8156,88.9688,88.7869,88.7965,108720.0
2023-10-31 10:35:00,92.77,92.87,92.68,92.83,50711.0,88.806,88.9018,88.7199,88.8635,50711.0
2023-10-31 10:40:00,92.83,92.96,92.83,92.9,117346.0,88.8635,88.9879,88.8635,88.9305,117346.0
2023-10-31 10:45:00,92.9,92.99,92.76,92.87,95190.0,88.9305,89.0166,88.7965,88.9018,95190.0
2023-10-31 10:50:00,92.86,93.0,92.85,92.98,64930.0,88.8922,89.0262,88.8826,89.0071,64930.0
2023-10-31 10:55:00,92.97,93.0,92.83,92.9,53936.0,88.9975,89.0262,88.8635,88.9305,53936.0
2023-10-31 11:00:00,92.9,92.91,92.82,92.89,27367.0,88.9305,88.9401,88.8539,88.9209,27367.0
2023-10-31 11:05:00,92.89,92.91,92.79,92.86,28112.0,88.9209,88.9401,88.8252,88.8922,28112.0
2023-10-31 11:10:00,92.87,92.9,92.79,92.83,23666.0,88.9018,88.9305,88.8252,88.8635,23666.0
2023-10-31 11:15:00,92.81,92.83,92.71,92.83,19818.0,88.8443,88.8635,88.7486,88.8635,19818.0
2023-10-31 11:20:00,92.82,92.83,92.69,92.73,33381.0,88.8539,88.8635,88.7295,88.7677,33381.0
2023-10-31 11:25:00,92.74,92.89,92.72,92.75,23452.0,88.7773,88.9209,88.7582,88.7869,23452.0
2023-10-31 11:30:00,92.75,92.77,92.68,92.76,23468.0,88.7869,88.806,88.7199,88.7965,23468.0
2023-10-31 11:35:00,92.78,92.8,92.69,92.71,21825.0,88.8156,88.8348,88.7295,88.7486,21825.0
2023-10-31 11:40:00,92.71,92.71,92.6,92.6,28558.0,88.7486,88.7486,88.6433,88.6433,28558.0
2023-10-31 11:45:00,92.6,92.61,92.55,92.56,24727.0,88.6433,88.6529,88.5954,88.605,24727.0
2023-10-31 11:50:00,92.56,92.59,92.51,92.53,27356.0,88.605,88.6337,88.5571,88.5763,27356.0
2023-10-31 11:55:00,92.53,92.69,92.52,92.69,27385.0,88.5763,88.7295,88.5667,88.7295,27385.0
2023-10-31 12:00:00,92.69,92.71,92.61,92.63,28846.0,88.7295,88.7486,88.6529,88.672,28846.0
2023-10-31 12:05:00,92.62,92.67,92.52,92.59,26277.0,88.6624,88.7103,88.5667,88.6337,26277.0
2023-10-31 12:10:00,92.59,92.65,92.41,92.43,37260.0,88.6337,88.6912,88.4614,88.4806,37260.0
2023-10-31 12:15:00,92.44,92.59,92.44,92.52,46160.0,88.4901,88.6337,88.4901,88.5667,46160.0
2023-10-31 12:20:00,92.52,92.55,92.47,92.52,28470.0,88.5667,88.5954,88.5189,88.5667,28470.0
2023-10-31 12:25:00,92.51,92.62,92.45,92.6,24476.0,88.5571,88.6624,88.4997,88.6433,24476.0
2023-10-31 12:30:00,92.6,92.8,92.59,92.77,33487.0,88.6433,88.8348,88.6337,88.806,33487.0
2023-10-31 12:35:00,92.77,92.82,92.58,92.81,46747.0,88.806,88.8539,88.6242,88.8443,46747.0
2023-10-31 12:40:00,92.81,92.87,92.73,92.76,31760.0,88.8443,88.9018,88.7677,88.7965,31760.0
2023-10-31 12:45:00,92.76,92.76,92.67,92.7,15637.0,88.7965,88.7965,88.7103,88.739,15637.0
2023-10-31 12:50:00,92.69,92.73,92.63,92.64,18958.0,88.7295,88.7677,88.672,88.6816,18958.0
2023-10-31 12:55:00,92.64,92.7,92.64,92.7,28061.0,88.6816,88.739,88.6816,88.739,28061.0
2023-10-31 13:00:00,92.7,92.77,92.68,92.73,48399.0,88.739,88.806,88.7199,88.7677,48399.0
2023-10-31 13:05:00,92.74,92.85,92.74,92.84,26397.0,88.7773,88.8826,88.7773,88.873,26397.0
2023-10-31 13:10:00,92.84,92.85,92.72,92.78,30238.0,88.873,88.8826,88.7582,88.8156,30238.0
2023-10-31 13:15:00,92.78,92.85,92.75,92.8,22831.0,88.8156,88.8826,88.7869,88.8348,22831.0
2023-10-31 13:20:00,92.8,92.9,92.78,92.9,79074.0,88.8348,88.9305,88.8156,88.9305,79074.0
2023-10-31 13:25:00,92.89,92.89,92.75,92.84,43733.0,88.9209,88.9209,88.7869,88.873,43733.0
2023-10-31 13:30:00,92.84,92.93,92.84,92.92,47176.0,88.873,88.9592,88.873,88.9496,47176.0
2023-10-31 13:35:00,92.93,92.93,92.85,92.86,35122.0,88.9592,88.9592,88.8826,88.8922,35122.0
2023-10-31 13:40:00,92.86,92.9,92.82,92.85,38046.0,88.8922,88.9305,88.8539,88.8826,38046.0
2023-10-31 13:45:00,92.84,92.95,92.81,92.94,40097.0,88.873,88.9783,88.8443,88.9688,40097.0
2023-10-31 13:50:00,92.94,93.0,92.89,92.97,42170.0,88.9688,89.0262,88.9209,88.9975,42170.0
2023-10-31 13:55:00,92.97,93.05,92.96,93.04,76823.0,88.9975,89.0741,88.9879,89.0645,76823.0
2023-10-31 14:00:00,93.04,93.09,92.99,93.07,32542.0,89.0645,89.1124,89.0166,89.0932,32542.0
2023-10-31 14:05:00,93.06,93.07,92.96,92.96,38824.0,89.0836,89.0932,88.9879,88.9879,38824.0
2023-10-31 14:10:00,92.97,93.01,92.93,92.94,35549.0,88.9975,89.0358,88.9592,88.9688,35549.0
2023-10-31 14:15:00,92.94,93.0,92.88,92.9,41180.0,88.9688,89.0262,88.9113,88.9305,41180.0
2023-10-31 14:20:00,92.9,92.91,92.77,92.8,41715.0,88.9305,88.9401,88.806,88.8348,41715.0
2023-10-31 14:25:00,92.81,92.85,92.76,92.83,35184.0,88.8443,88.8826,88.7965,88.8635,35184.0
2023-10-31 14:30:00,92.83,92.87,92.79,92.81,46502.0,88.8635,88.9018,88.8252,88.8443,46502.0
2023-10-31 14:35:00,92.81,92.84,92.78,92.79,37425.0,88.8443,88.873,88.8156,88.8252,37425.0
2023-10-31 14:40:00,92.8,92.91,92.79,92.9,41366.0,88.8348,88.9401,88.8252,88.9305,41366.0
2023-10-31 14:45:00,92.9,92.99,92.87,92.93,39231.0,88.9305,89.0166,88.9018,88.9592,39231.0
2023-10-31 14:50:00,92.94,92.95,92.87,92.89,36005.0,88.9688,88.9783,88.9018,88.9209,36005.0
2023-10-31 14:55:00,92.89,92.98,92.89,92.93,77606.0,88.9209,89.0071,88.9209,88.9592,77606.0
2023-10-31 15:00:00,92.93,93.01,92.88,92.93,172294.0,88.9592,89.0358,88.9113,88.9592,172294.0
2023-10-31 15:05:00,92.93,92.93,92.88,92.9,99724.0,88.9592,88.9592,88.9113,88.9305,99724.0
2023-10-31 15:10:00,92.9,92.94,92.83,92.85,80639.0,88.9305,88.9688,88.8635,88.8826,80639.0
2023-10-31 15:15:00,92.85,92.88,92.81,92.84,77792.0,88.8826,88.9113,88.8443,88.873,77792.0
2023-10-31 15:20:00,92.84,92.86,92.67,92.7,94405.0,88.873,88.8922,88.7103,88.739,94405.0
2023-10-31 15:25:00,92.7,92.71,92.61,92.62,123851.0,88.739,88.7486,88.6529,88.6624,123851.0
2023-10-31 15:30:00,92.62,92.65,92.51,92.6,110963.0,88.6624,88.6912,88.5571,88.6433,110963.0
2023-10-31 15:35:00,92.58,92.63,92.53,92.59,68265.0,88.6242,88.672,88.5763,88.6337,68265.0
2023-10-31 15:40:00,92.59,92.65,92.54,92.61,79683.0,88.6337,88.6912,88.5859,88.6529,79683.0
2023-10-31 15:45:00,92.61,92.62,92.51,92.55,186355.0,88.6529,88.6624,88.5571,88.5954,186355.0
2023-10-31 15:50:00,92.55,92.56,92.1,92.15,558774.0,88.5954,88.605,88.1647,88.2125,558774.0
2023-10-31 15:55:00,92.15,92.23,91.99,92.21,1054564.0,88.2125,88.2891,88.0594,88.27,1054564.0
2023-11-01 09:30:00,91.84,91.9,91.44,91.44,241004.0,87.9158,87.9732,87.5329,87.5329,241004.0
2023-11-01 09:35:00,91.45,91.47,91.03,91.05,99143.0,87.5424,87.5616,87.1404,87.1595,99143.0
2023-11-01 09:40:00,91.06,91.3,90.8,90.85,131986.0,87.1691,87.3989,86.9202,86.9681,131986.0
2023-11-01 09:45:00,90.87,90.92,90.61,90.72,109110.0,86.9872,87.0351,86.7383,86.8436,109110.0
2023-11-01 09:50:00,90.72,91.12,90.68,90.82,142184.0,86.8436,87.2265,86.8053,86.9394,142184.0
2023-11-01 09:55:00,90.82,90.93,90.65,90.65,95324.0,86.9394,87.0447,86.7766,86.7766,95324.0
2023-11-01 10:00:00,90.69,90.93,90.55,90.68,217021.0,86.8149,87.0447,86.6809,86.8053,217021.0
2023-11-01 10:05:00,90.68,90.92,90.66,90.83,207776.0,86.8053,87.0351,86.7862,86.9489,207776.0
2023-11-01 10:10:00,90.82,91.13,90.77,91.0,245748.0,86.9394,87.2361,86.8915,87.1117,245748.0
2023-11-01 10:15:00,91.0,91.37,90.97,91.37,157077.0,87.1117,87.4659,87.083,87.4659,157077.0
2023-11-01 10:20:00,91.36,91.5,91.32,91.47,202467.0,87.4563,87.5903,87.418,87.5616,202467.0
2023-11-01 10:25:00,91.49,91.52,91.21,91.34,200294.0,87.5807,87.6095,87.3127,87.4371,200294.0
2023-11-01 10:30:00,91.34,91.48,91.26,91.45,244905.0,87.4371,87.5712,87.3606,87.5424,244905.0
2023-11-01 10:35:00,91.46,91.61,91.42,91.59,187317.0,87.552,87.6956,87.5137,87.6765,187317.0
2023-11-01 10:40:00,91.58,91.66,91.48,91.56,222596.0,87.6669,87.7435,87.5712,87.6477,222596.0
2023-11-01 10:45:00,91.57,91.65,91.42,91.47,132130.0,87.6573,87.7339,87.5137,87.5616,132130.0
2023-11-01 10:50:00,91.46,91.56,91.39,91.49,148755.0,87.552,87.6477,87.485,87.5807,148755.0
2023-11-01 10:55:00,91.51,91.54,91.4,91.51,111046.0,87.5999,87.6286,87.4946,87.5999,111046.0
2023-11-01 11:00:00,91.51,91.71,91.42,91.67,250631.0,87.5999,87.7913,87.5137,87.753,250631.0
2023-11-01 11:05:00,91.68,91.72,91.59,91.63,86347.0,87.7626,87.8009,87.6765,87.7148,86347.0
2023-11-01 11:10:00,91.64,91.73,91.46,91.57,105284.0,87.7243,87.8105,87.552,87.6573,105284.0
2023-11-01 11:15:00,91.56,91.6,91.39,91.59,110232.0,87.6477,87.686,87.485,87.6765,110232.0
2023-11-01 11:20:00,91.6,91.64,91.46,91.5,42649.0,87.686,87.7243,87.552,87.5903,42649.0
2023-11-01 11:25:00,91.5,91.5,91.23,91.32,101960.0,87.5903,87.5903,87.3318,87.418,101960.0
2023-11-01 11:30:00,91.33,91.36,91.11,91.2,55745.0,87.4276,87.4563,87.217,87.3031,55745.0
2023-11-01 11:35:00,91.2,91.23,91.11,91.11,68812.0,87.3031,87.3318,87.217,87.217,68812.0
2023-11-01 11:40:00,91.12,91.17,91.01,91.11,81486.0,87.2265,87.2744,87.1212,87.217,81486.0
2023-11-01 11:45:00,91.11,91.14,91.05,91.08,53068.0,87.217,87.2457,87.1595,87.1883,53068.0
2023-11-01 11:50:00,91.06,91.14,90.98,91.08,64851.0,87.1691,87.2457,87.0925,87.1883,64851.0
2023-11-01 11:55:00,91.09,91.09,90.93,90.94,83648.0,87.1978,87.1978,87.0447,87.0542,83648.0
2023-11-01 12:00:00,90.93,90.93,90.76,90.78,87457.0,87.0447,87.0447,86.8819,86.9011,87457.0
2023-11-01 12:05:00,90.78,90.9,90.68,90.68,115375.0,86.9011,87.0159,86.8053,86.8053,115375.0
2023-11-01 12:10:00,90.69,90.73,90.6,90.61,57109.0,86.8149,86.8532,86.7288,86.7383,57109.0
2023-11-01 12:15:00,90.61,90.73,90.58,90.71,73033.0,86.7383,86.8532,86.7096,86.8341,73033.0
2023-11-01 12:20:00,90.71,90.82,90.71,90.73,52565.0,86.8341,86.9394,86.8341,86.8532,52565.0
2023-11-01 12:25:00,90.73,90.79,90.69,90.79,38090.0,86.8532,86.9106,86.8149,86.9106,38090.0
2023-11-01 12:30:00,90.79,90.9,90.78,90.87,60149.0,86.9106,87.0159,86.9011,86.9872,60149.0
2023-11-01 12:35:00,90.88,90.99,90.87,90.91,55743.0,86.9968,87.1021,86.9872,87.0255,55743.0
2023-11-01 12:40:00,90.93,90.94,90.78,90.81,42736.0,87.0447,87.0542,86.9011,86.9298,42736.0
2023-11-01 12:45:00,90.81,90.89,90.8,90.86,45772.0,86.9298,87.0064,86.9202,86.9777,45772.0
2023-11-01 12:50:00,90.86,90.97,90.83,90.94,33846.0,86.9777,87.083,86.9489,87.0542,33846.0
2023-11-01 12:55:00,90.93,90.94,90.86,90.87,43781.0,87.0447,87.0542,86.9777,86.9872,43781.0
2023-11-01 13:00:00,90.87,90.93,90.83,90.89,48317.0,86.9872,87.0447,86.9489,87.0064,48317.0
2023-11-01 13:05:00,90.9,90.94,90.89,90.93,39345.0,87.0159,87.0542,87.0064,87.0447,39345.0
2023-11-01 13:10:00,90.93,91.13,90.91,91.09,65569.0,87.0447,87.2361,87.0255,87.1978,65569.0
2023-11-01 13:15:00,91.1,91.14,91.02,91.06,68471.0,87.2074,87.2457,87.1308,87.1691,68471.0
2023-11-01 13:20:00,91.07,91.14,90.96,90.97,79602.0,87.1787,87.2457,87.0734,87.083,79602.0
2023-11-01 13:25:00,90.98,91.06,90.9,91.0,98365.0,87.0925,87.1691,87.0159,87.1117,98365.0
2023-11-01 13:30:00,90.99,90.99,90.85,90.89,83780.0,87.1021,87.1021,86.9681,87.0064,83780.0
2023-11-01 13:35:00,90.89,90.92,90.86,90.86,43587.0,87.0064,87.0351,86.9777,86.9777,43587.0
2023-11-01 13:40:00,90.86,91.04,90.84,90.98,79037.0,86.9777,87.15,86.9585,87.0925,79037.0
2023-11-01 13:45:00,90.97,90.99,90.88,90.93,61746.0,87.083,87.1021,86.9968,87.0447,61746.0
2023-11-01 13:50:00,90.93,91.06,90.92,91.01,123978.0,87.0447,87.1691,87.0351,87.1212,123978.0
2023-11-01 13:55:00,91.01,91.1,90.98,91.01,64307.0,87.1212,87.2074,87.0925,87.1212,64307.0
2023-11-01 14:00:00,91.02,91.2,90.96,91.11,111518.0,87.1308,87.3031,87.0734,87.217,111518.0
2023-11-01 14:05:00,91.12,91.15,90.98,91.01,67541.0,87.2265,87.2553,87.0925,87.1212,67541.0
2023-11-01 14:10:00,91.02,91.19,91.0,91.07,62153.0,87.1308,87.2936,87.1117,87.1787,62153.0
2023-11-01 14:15:00,91.08,91.25,91.02,91.19,70208.0,87.1883,87.351,87.1308,87.2936,70208.0
2023-11-01 14:20:00,91.18,91.32,91.17,91.28,55577.0,87.284,87.418,87.2744,87.3797,55577.0
2023-11-01 14:25:00,91.27,91.32,91.21,91.28,48925.0,87.3701,87.418,87.3127,87.3797,48925.0
2023-11-01 14:30:00,91.29,91.36,91.23,91.24,118315.0,87.3893,87.4563,87.3318,87.3414,118315.0
2023-11-01 14:35:00,91.25,91.43,91.08,91.16,81466.0,87.351,87.5233,87.1883,87.2648,81466.0
2023-11-01 14:40:00,91.18,91.18,90.97,91.05,69201.0,87.284,87.284,87.083,87.1595,69201.0
2023-11-01 14:45:00,91.03,91.19,90.91,91.05,98650.0,87.1404,87.2936,87.0255,87.1595,98650.0
2023-11-01 14:50:00,91.03,91.31,91.02,91.13,88706.0,87.1404,87.4084,87.1308,87.2361,88706.0
2023-11-01 14:55:00,91.14,91.41,91.13,91.37,78800.0,87.2457,87.5042,87.2361,87.4659,78800.0
2023-11-01 15:00:00,91.37,91.58,91.36,91.43,72042.0,87.4659,87.6669,87.4563,87.5233,72042.0
2023-11-01 15:05:00,91.45,91.51,91.39,91.43,57463.0,87.5424,87.5999,87.485,87.5233,57463.0
2023-11-01 15:10:00,91.44,91.5,91.36,91.36,69516.0,87.5329,87.5903,87.4563,87.4563,69516.0
2023-11-01 15:15:00,91.36,91.51,91.3,91.39,90196.0,87.4563,87.5999,87.3989,87.485,90196.0
2023-11-01 15:20:00,91.39,91.51,91.36,91.44,76236.0,87.485,87.5999,87.4563,87.5329,76236.0
2023-11-01 15:25:00,91.44,91.48,91.3,91.31,90763.0,87.5329,87.5712,87.3989,87.4084,90763.0
2023-11-01 15:30:00,91.32,91.65,91.3,91.63,194937.0,87.418,87.7339,87.3989,87.7148,194937.0
2023-11-01 15:35:00,91.63,91.73,91.53,91.58,154777.0,87.7148,87.8105,87.619,87.6669,154777.0
2023-11-01 15:40:00,91.58,91.58,91.47,91.53,148786.0,87.6669,87.6669,87.5616,87.619,148786.0
2023-11-01 15:45:00,91.53,91.53,91.32,91.38,222863.0,87.619,87.619,87.418,87.4754,222863.0
2023-11-01 15:50:00,91.38,91.43,91.34,91.41,395242.0,87.4754,87.5233,87.4371,87.5042,395242.0
2023-11-01 15:55:00,91.42,91.46,91.29,91.3,1170838.0,87.5137,87.552,87.3893,87.3989,1170838.0
2023-11-02 09:30:00,100.98,101.84,100.28,100.92,1138117.0,96.6652,97.4885,95.9951,96.6078,1138117.0
2023-11-02 09:35:00,100.89,100.96,99.82,99.91,532147.0,96.5791,96.6461,95.5548,95.641,532147.0
2023-11-02 09:40:00,99.95,100.32,99.74,100.07,576360.0,95.6792,96.0334,95.4782,95.7941,576360.0
2023-11-02 09:45:00,100.06,101.89,100.05,101.82,411676.0,95.7845,97.5364,95.775,97.4693,411676.0
2023-11-02 09:50:00,101.83,101.92,101.32,101.44,301493.0,97.4789,97.5651,96.9907,97.1056,301493.0
2023-11-02 09:55:00,101.46,101.6,101.2,101.36,176836.0,97.1247,97.2587,96.8758,97.029,176836.0
2023-11-02 10:00:00,101.37,101.78,101.25,101.6,283182.0,97.0386,97.4311,96.9237,97.2587,283182.0
2023-11-02 10:05:00,101.6,101.7,101.11,101.26,371792.0,97.2587,97.3545,96.7897,96.9333,371792.0
2023-11-02 10:10:00,101.24,101.34,100.72,100.78,280887.0,96.9141,97.0099,96.4163,96.4738,280887.0
2023-11-02 10:15:00,100.78,101.11,100.59,101.0,231666.0,96.4738,96.7897,96.2919,96.6844,231666.0
2023-11-02 10:20:00,100.99,101.24,100.87,101.2,198270.0,96.6748,96.9141,96.5599,96.8758,198270.0
2023-11-02 10:25:00,101.22,101.3,100.94,101.19,226579.0,96.895,96.9716,96.6269,96.8663,226579.0
2023-11-02 10:30:00,101.21,101.29,100.77,100.99,178708.0,96.8854,96.962,96.4642,96.6748,178708.0
2023-11-02 10:35:00,100.99,101.1,100.74,101.0,124312.0,96.6748,96.7801,96.4355,96.6844,124312.0
2023-11-02 10:40:00,101.0,101.12,100.89,101.01,119666.0,96.6844,96.7993,96.5791,96.694,119666.0
2023-11-02 10:45:00,101.02,101.11,100.85,100.89,159208.0,96.7035,96.7897,96.5408,96.5791,159208.0
2023-11-02 10:50:00,100.9,100.9,100.48,100.52,147131.0,96.5887,96.5887,96.1866,96.2249,147131.0
2023-11-02 10:55:00,100.52,100.97,100.5,100.96,154862.0,96.2249,96.6557,96.2057,96.6461,154862.0
2023-11-02 11:00:00,100.97,100.97,100.65,100.79,158411.0,96.6557,96.6557,96.3493,96.4834,158411.0
2023-11-02 11:05:00,100.78,101.05,100.67,100.8,145665.0,96.4738,96.7322,96.3685,96.4929,145665.0
2023-11-02 11:10:00,100.8,100.9,100.54,100.56,91861.0,96.4929,96.5887,96.244,96.2632,91861.0
2023-11-02 11:15:00,100.54,100.72,100.36,100.64,198786.0,96.244,96.4163,96.0717,96.3398,198786.0
2023-11-02 11:20:00,100.64,100.89,100.46,100.87,147426.0,96.3398,96.5791,96.1675,96.5599,147426.0
2023-11-02 11:25:00,100.89,100.99,100.77,100.79,96006.0,96.5791,96.6748,96.4642,96.4834,96006.0
2023-11-02 11:30:00,100.78,100.84,100.61,100.81,67095.0,96.4738,96.5312,96.311,96.5025,67095.0
2023-11-02 11:35:00,100.81,101.09,100.8,101.06,109108.0,96.5025,96.7705,96.4929,96.7418,109108.0
2023-11-02 11:40:00,101.05,101.1,100.94,100.99,67187.0,96.7322,96.7801,96.6269,96.6748,67187.0
2023-11-02 11:45:00,101.0,101.09,100.93,100.98,53956.0,96.6844,96.7705,96.6174,96.6652,53956.0
2023-11-02 11:50:00,100.98,101.08,100.85,100.87,71532.0,96.6652,96.761,96.5408,96.5599,71532.0
2023-11-02 11:55:00,100.87,101.02,100.65,100.65,89405.0,96.5599,96.7035,96.3493,96.3493,89405.0
2023-11-02 12:00:00,100.65,100.83,100.51,100.83,180627.0,96.3493,96.5216,96.2153,96.5216,180627.0
2023-11-02 12:05:00,100.83,100.97,100.81,100.97,86153.0,96.5216,96.6557,96.5025,96.6557,86153.0
2023-11-02 12:10:00,100.97,100.98,100.78,100.87,92677.0,96.6557,96.6652,96.4738,96.5599,92677.0
2023-11-02 12:15:00,100.88,100.95,100.78,100.8,66555.0,96.5695,96.6365,96.4738,96.4929,66555.0
2023-11-02 12:20:00,100.78,100.9,100.75,100.86,74160.0,96.4738,96.5887,96.4451,96.5504,74160.0
2023-11-02 12:25:00,100.87,100.9,100.73,100.82,67051.0,96.5599,96.5887,96.4259,96.5121,67051.0
2023-11-02 12:30:00,100.83,101.01,100.81,100.91,93127.0,96.5216,96.694,96.5025,96.5982,93127.0
2023-11-02 12:35:00,100.9,101.02,100.85,100.92,81252.0,96.5887,96.7035,96.5408,96.6078,81252.0
2023-11-02 12:40:00,100.91,101.24,100.9,101.23,101695.0,96.5982,96.9141,96.5887,96.9046,101695.0
2023-11-02 12:45:00,101.24,101.46,101.24,101.4,260234.0,96.9141,97.1247,96.9141,97.0673,260234.0
2023-11-02 12:50:00,101.4,101.47,101.29,101.4,83761.0,97.0673,97.1343,96.962,97.0673,83761.0
2023-11-02 12:55:00,101.41,101.58,101.33,101.35,225766.0,97.0769,97.2396,97.0003,97.0194,225766.0
2023-11-02 13:00:00,101.36,101.4,101.24,101.26,70657.0,97.029,97.0673,96.9141,96.9333,70657.0
2023-11-02 13:05:00,101.27,101.37,101.19,101.3,92726.0,96.9428,97.0386,96.8663,96.9716,92726.0
2023-11-02 13:10:00,101.3,101.54,101.28,101.5,81644.0,96.9716,97.2013,96.9524,97.163,81644.0
2023-11-02 13:15:00,101.51,101.54,101.36,101.37,85431.0,97.1726,97.2013,97.029,97.0386,85431.0
2023-11-02 13:20:00,101.35,101.36,101.16,101.16,68732.0,97.0194,97.029,96.8375,96.8375,68732.0
2023-11-02 13:25:00,101.17,101.3,101.07,101.22,72143.0,96.8471,96.9716,96.7514,96.895,72143.0
2023-11-02 13:30:00,101.23,101.37,101.15,101.21,63446.0,96.9046,97.0386,96.828,96.8854,63446.0
2023-11-02 13:35:00,101.23,101.32,101.17,101.25,68120.0,96.9046,96.9907,96.8471,96.9237,68120.0
2023-11-02 13:40:00,101.23,101.39,101.22,101.26,56709.0,96.9046,97.0577,96.895,96.9333,56709.0
2023-11-02 13:45:00,101.26,101.33,101.22,101.26,88664.0,96.9333,97.0003,96.895,96.9333,88664.0
2023-11-02 13:50:00,101.27,101.55,101.25,101.5,87390.0,96.9428,97.2109,96.9237,97.163,87390.0
2023-11-02 13:55:00,101.5,101.55,101.29,101.3,114827.0,97.163,97.2109,96.962,96.9716,114827.0
2023-11-02 14:00:00,101.3,101.45,101.24,101.4,84297.0,96.9716,97.1152,96.9141,97.0673,84297.0
2023-11-02 14:05:00,101.41,101.41,101.26,101.26,106735.0,97.0769,97.0769,96.9333,96.9333,106735.0
2023-11-02 14:10:00,101.24,101.26,101.12,101.17,75996.0,96.9141,96.9333,96.7993,96.8471,75996.0
2023-11-02 14:15:00,101.16,101.2,101.09,101.13,87345.0,96.8375,96.8758,96.7705,96.8088,87345.0
2023-11-02 14:20:00,101.12,101.28,101.09,101.17,69428.0,96.7993,96.9524,96.7705,96.8471,69428.0
2023-11-02 14:25:00,101.18,101.43,101.07,101.23,106024.0,96.8567,97.096,96.7514,96.9046,106024.0
2023-11-02 14:30:00,101.22,101.24,101.1,101.11,73422.0,96.895,96.9141,96.7801,96.7897,73422.0
2023-11-02 14:35:00,101.11,101.18,101.05,101.06,94382.0,96.7897,96.8567,96.7322,96.7418,94382.0
2023-11-02 14:40:00,101.07,101.11,100.97,101.09,75124.0,96.7514,96.7897,96.6557,96.7705,75124.0
2023-11-02 14:45:00,101.1,101.23,101.02,101.05,135167.0,96.7801,96.9046,96.7035,96.7322,135167.0
2023-11-02 14:50:00,101.05,101.07,100.75,100.76,136716.0,96.7322,96.7514,96.4451,96.4546,136716.0
2023-11-02 14:55:00,100.77,100.79,100.58,100.78,130470.0,96.4642,96.4834,96.2823,96.4738,130470.0
2023-11-02 15:00:00,100.78,100.78,100.57,100.71,112406.0,96.4738,96.4738,96.2728,96.4068,112406.0
2023-11-02 15:05:00,100.73,100.76,100.66,100.68,118501.0,96.4259,96.4546,96.3589,96.3781,118501.0
2023-11-02 15:10:00,100.68,100.83,100.58,100.8,92043.0,96.3781,96.5216,96.2823,96.4929,92043.0
2023-11-02 15:15:00,100.81,100.82,100.46,100.52,211363.0,96.5025,96.5121,96.1675,96.2249,211363.0
2023-11-02 15:20:00,100.5,100.58,100.44,100.48,133110.0,96.2057,96.2823,96.1483,96.1866,133110.0
2023-11-02 15:25:00,100.48,100.56,100.45,100.48,167318.0,96.1866,96.2632,96.1579,96.1866,167318.0
2023-11-02 15:30:00,100.48,100.56,100.44,100.45,216785.0,96.1866,96.2632,96.1483,96.1579,216785.0
2023-11-02 15:35:00,100.45,100.45,100.23,100.23,234389.0,96.1579,96.1579,95.9473,95.9473,234389.0
2023-11-02 15:40:00,100.24,100.34,100.12,100.18,319586.0,95.9569,96.0526,95.842,95.8994,319586.0
2023-11-02 15:45:00,100.19,100.32,100.08,100.09,401388.0,95.909,96.0334,95.8037,95.8133,401388.0
2023-11-02 15:50:00,100.08,100.2,99.92,100.15,618648.0,95.8037,95.9186,95.6505,95.8707,618648.0
2023-11-02 15:55:00,100.15,100.15,100.0,100.01,912577.0,95.8707,95.8707,95.7271,95.7367,912577.0
2023-11-03 09:30:00,100.66,101.4,100.53,101.02,258612.0,96.3589,97.0673,96.2345,96.7035,258612.0
2023-11-03 09:35:00,101.03,101.1,100.58,100.77,108073.0,96.7131,96.7801,96.2823,96.4642,108073.0
2023-11-03 09:40:00,100.8,100.99,100.5,100.97,122782.0,96.4929,96.6748,96.2057,96.6557,122782.0
2023-11-03 09:45:00,100.98,101.44,100.86,101.23,618103.0,96.6652,97.1056,96.5504,96.9046,618103.0
2023-11-03 09:50:00,101.23,102.12,101.15,101.87,175145.0,96.9046,97.7565,96.828,97.5172,175145.0
2023-11-03 09:55:00,101.88,102.67,101.85,102.64,841592.0,97.5268,98.283,97.4981,98.2543,841592.0
2023-11-03 10:00:00,102.69,102.9,102.46,102.5,410963.0,98.3022,98.5032,98.082,98.1203,410963.0
2023-11-03 10:05:00,102.5,102.85,102.47,102.77,212398.0,98.1203,98.4553,98.0916,98.3788,212398.0
2023-11-03 10:10:00,102.78,102.78,102.55,102.66,109982.0,98.3883,98.3883,98.1682,98.2735,109982.0
2023-11-03 10:15:00,102.66,103.17,102.63,102.97,511149.0,98.2735,98.7617,98.2447,98.5702,511149.0
2023-11-03 10:20:00,102.97,103.43,102.96,103.35,138406.0,98.5702,99.0105,98.5606,98.934,138406.0
2023-11-03 10:25:00,103.34,103.53,103.01,103.12,128269.0,98.9244,99.1063,98.6085,98.7138,128269.0
2023-11-03 10:30:00,103.11,103.19,102.89,102.95,129170.0,98.7042,98.7808,98.4936,98.5511,129170.0
2023-11-03 10:35:00,102.95,103.24,102.92,102.96,411453.0,98.5511,98.8287,98.5223,98.5606,411453.0
2023-11-03 10:40:00,102.95,103.39,102.9,103.39,379024.0,98.5511,98.9723,98.5032,98.9723,379024.0
2023-11-03 10:45:00,103.39,103.5,102.96,102.98,191249.0,98.9723,99.0776,98.5606,98.5798,191249.0
2023-11-03 10:50:00,102.98,103.04,102.62,102.66,204724.0,98.5798,98.6372,98.2352,98.2735,204724.0
2023-11-03 10:55:00,102.67,102.81,102.47,102.56,90628.0,98.283,98.417,98.0916,98.1777,90628.0
2023-11-03 11:00:00,102.55,102.57,102.35,102.46,96195.0,98.1682,98.1873,97.9767,98.082,96195.0
2023-11-03 11:05:00,102.47,102.66,102.46,102.59,76044.0,98.0916,98.2735,98.082,98.2064,76044.0
2023-11-03 11:10:00,102.58,102.62,102.38,102.49,204995.0,98.1969,98.2352,98.0054,98.1107,204995.0
2023-11-03 11:15:00,102.51,102.63,102.38,102.62,99012.0,98.1299,98.2447,98.0054,98.2352,99012.0
2023-11-03 11:20:00,102.64,102.91,102.64,102.91,83546.0,98.2543,98.5128,98.2543,98.5128,83546.0
2023-11-03 11:25:00,102.92,102.94,102.64,102.65,103624.0,98.5223,98.5415,98.2543,98.2639,103624.0
2023-11-03 11:30:00,102.66,102.8,102.62,102.71,72238.0,98.2735,98.4075,98.2352,98.3213,72238.0
2023-11-03 11:35:00,102.7,102.95,102.62,102.89,85093.0,98.3117,98.5511,98.2352,98.4936,85093.0
2023-11-03 11:40:00,102.89,103.15,102.89,103.15,386237.0,98.4936,98.7425,98.4936,98.7425,386237.0
2023-11-03 11:45:00,103.15,103.38,103.15,103.3,104354.0,98.7425,98.9627,98.7425,98.8861,104354.0
2023-11-03 11:50:00,103.31,103.33,103.17,103.29,190645.0,98.8957,98.9148,98.7617,98.8765,190645.0
2023-11-03 11:55:00,103.31,103.33,103.0,103.24,100377.0,98.8957,98.9148,98.5989,98.8287,100377.0
2023-11-03 12:00:00,103.25,103.57,103.23,103.57,224506.0,98.8382,99.1446,98.8191,99.1446,224506.0
2023-11-03 12:05:00,103.58,103.77,103.42,103.51,86494.0,99.1541,99.336,99.001,99.0871,86494.0
2023-11-03 12:10:00,103.51,103.52,103.28,103.3,38493.0,99.0871,99.0967,98.867,98.8861,38493.0
2023-11-03 12:15:00,103.31,103.62,103.3,103.61,292948.0,98.8957,99.1924,98.8861,99.1829,292948.0
2023-11-03 12:20:00,103.6,103.67,103.44,103.54,69502.0,99.1733,99.2403,99.0201,99.1158,69502.0
2023-11-03 12:25:00,103.54,103.54,103.34,103.43,32372.0,99.1158,99.1158,98.9244,99.0105,32372.0
2023-11-03 12:30:00,103.44,103.57,103.41,103.47,66601.0,99.0201,99.1446,98.9914,99.0488,66601.0
2023-11-03 12:35:00,103.48,103.53,103.41,103.53,49271.0,99.0584,99.1063,98.9914,99.1063,49271.0
2023-11-03 12:40:00,103.53,103.54,103.33,103.37,40091.0,99.1063,99.1158,98.9148,98.9531,40091.0
2023-11-03 12:45:00,103.36,103.48,103.31,103.33,34762.0,98.9435,99.0584,98.8957,98.9148,34762.0
2023-11-03 12:50:00,103.33,103.38,103.21,103.25,29865.0,98.9148,98.9627,98.7999,98.8382,29865.0
2023-11-03 12:55:00,103.23,103.31,103.18,103.2,38471.0,98.8191,98.8957,98.7712,98.7904,38471.0
2023-11-03 13:00:00,103.19,103.19,103.01,103.06,53577.0,98.7808,98.7808,98.6085,98.6564,53577.0
2023-11-03 13:05:00,103.06,103.1,102.9,102.95,47233.0,98.6564,98.6946,98.5032,98.5511,47233.0
2023-11-03 13:10:00,102.95,103.03,102.82,102.93,68493.0,98.5511,98.6276,98.4266,98.5319,68493.0
2023-11-03 13:15:00,102.94,102.96,102.73,102.92,50624.0,98.5415,98.5606,98.3405,98.5223,50624.0
2023-11-03 13:20:00,102.94,103.01,102.86,102.91,38760.0,98.5415,98.6085,98.4649,98.5128,38760.0
2023-11-03 13:25:00,102.93,102.94,102.87,102.92,37333.0,98.5319,98.5415,98.4745,98.5223,37333.0
2023-11-03 13:30:00,102.93,102.95,102.82,102.84,44067.0,98.5319,98.5511,98.4266,98.4458,44067.0
2023-11-03 13:35:00,102.84,102.84,102.6,102.67,67218.0,98.4458,98.4458,98.216,98.283,67218.0
2023-11-03 13:40:00,102.67,102.7,102.55,102.55,52798.0,98.283,98.3117,98.1682,98.1682,52798.0
2023-11-03 13:45:00,102.55,102.72,102.55,102.72,32255.0,98.1682,98.3309,98.1682,98.3309,32255.0
2023-11-03 13:50:00,102.73,102.76,102.63,102.67,38460.0,98.3405,98.3692,98.2447,98.283,38460.0
2023-11-03 13:55:00,102.68,102.74,102.6,102.63,46060.0,98.2926,98.35,98.216,98.2447,46060.0
2023-11-03 14:00:00,102.63,102.72,102.63,102.68,51627.0,98.2447,98.3309,98.2447,98.2926,51627.0
2023-11-03 14:05:00,102.69,102.74,102.59,102.72,47823.0,98.3022,98.35,98.2064,98.3309,47823.0
2023-11-03 14:10:00,102.74,102.74,102.64,102.68,52478.0,98.35,98.35,98.2543,98.2926,52478.0
2023-11-03 14:15:00,102.66,102.78,102.64,102.77,45012.0,98.2735,98.3883,98.2543,98.3788,45012.0
2023-11-03 14:20:00,102.77,102.93,102.75,102.9,89486.0,98.3788,98.5319,98.3596,98.5032,89486.0
2023-11-03 14:25:00,102.91,103.06,102.84,102.99,68381.0,98.5128,98.6564,98.4458,98.5893,68381.0
2023-11-03 14:30:00,102.98,103.05,102.96,103.01,56844.0,98.5798,98.6468,98.5606,98.6085,56844.0
2023-11-03 14:35:00,103.0,103.04,102.99,103.02,46856.0,98.5989,98.6372,98.5893,98.6181,46856.0
2023-11-03 14:40:00,103.02,103.05,102.92,103.0,79921.0,98.6181,98.6468,98.5223,98.5989,79921.0
2023-11-03 14:45:00,103.01,103.05,102.86,102.98,77169.0,98.6085,98.6468,98.4649,98.5798,77169.0
2023-11-03 14:50:00,102.97,103.03,102.89,102.95,76341.0,98.5702,98.6276,98.4936,98.5511,76341.0
2023-11-03 14:55:00,102.97,103.02,102.93,102.99,38542.0,98.5702,98.6181,98.5319,98.5893,38542.0
2023-11-03 15:00:00,103.0,103.1,102.99,103.1,50650.0,98.5989,98.6946,98.5893,98.6946,50650.0
2023-11-03 15:05:00,103.1,103.19,103.07,103.13,59266.0,98.6946,98.7808,98.6659,98.7234,59266.0
2023-11-03 15:10:00,103.13,103.13,102.99,103.11,84150.0,98.7234,98.7234,98.5893,98.7042,84150.0
2023-11-03 15:15:00,103.11,103.11,103.02,103.05,62332.0,98.7042,98.7042,98.6181,98.6468,62332.0
2023-11-03 15:20:00,103.05,103.13,103.01,103.09,84573.0,98.6468,98.7234,98.6085,98.6851,84573.0
2023-11-03 15:25:00,103.09,103.18,103.04,103.15,95276.0,98.6851,98.7712,98.6372,98.7425,95276.0
2023-11-03 15:30:00,103.15,103.22,103.1,103.14,123150.0,98.7425,98.8095,98.6946,98.7329,123150.0
2023-11-03 15:35:00,103.13,103.15,103.0,103.06,235402.0,98.7234,98.7425,98.5989,98.6564,235402.0
2023-11-03 15:40:00,103.07,103.15,102.99,103.03,111944.0,98.6659,98.7425,98.5893,98.6276,111944.0
2023-11-03 15:45:00,103.02,103.1,102.92,102.98,217778.0,98.6181,98.6946,98.5223,98.5798,217778.0
2023-11-03 15:50:00,102.97,103.01,102.75,102.92,307090.0,98.5702,98.6085,98.3596,98.5223,307090.0
2023-11-03 15:55:00,102.92,102.92,102.64,102.66,491412.0,98.5223,98.5223,98.2543,98.2735,491412.0
2023-11-06 09:30:00,103.01,103.01,102.15,102.27,192836.0,98.6085,98.6085,97.7852,97.9001,192836.0
2023-11-06 09:35:00,102.29,102.7,102.22,102.68,43504.0,97.9193,98.3117,97.8523,98.2926,43504.0
2023-11-06 09:40:00,102.68,102.68,102.36,102.43,59201.0,98.2926,98.2926,97.9863,98.0533,59201.0
2023-11-06 09:45:00,102.45,102.45,101.97,102.07,45142.0,98.0724,98.0724,97.6129,97.7087,45142.0
2023-11-06 09:50:00,102.09,102.4,102.05,102.33,111047.0,97.7278,98.0246,97.6895,97.9576,111047.0
2023-11-06 09:55:00,102.31,102.97,102.31,102.85,77780.0,97.9384,98.5702,97.9384,98.4553,77780.0
2023-11-06 10:00:00,102.84,102.86,102.54,102.55,55326.0,98.4458,98.4649,98.1586,98.1682,55326.0
2023-11-06 10:05:00,102.54,102.54,102.34,102.52,37054.0,98.1586,98.1586,97.9671,98.1394,37054.0
2023-11-06 10:10:00,102.5,102.64,102.43,102.53,33181.0,98.1203,98.2543,98.0533,98.149,33181.0
2023-11-06 10:15:00,102.53,102.57,102.39,102.45,27166.0,98.149,98.1873,98.015,98.0724,27166.0
2023-11-06 10:20:00,102.45,102.59,102.4,102.59,38244.0,98.0724,98.2064,98.0246,98.2064,38244.0
2023-11-06 10:25:00,102.59,102.62,102.45,102.59,25025.0,98.2064,98.2352,98.0724,98.2064,25025.0
2023-11-06 10:30:00,102.59,102.66,102.53,102.65,24545.0,98.2064,98.2735,98.149,98.2639,24545.0
2023-11-06 10:35:00,102.66,102.81,102.62,102.81,25490.0,98.2735,98.417,98.2352,98.417,25490.0
2023-11-06 10:40:00,102.81,102.83,102.62,102.65,21337.0,98.417,98.4362,98.2352,98.2639,21337.0
2023-11-06 10:45:00,102.64,102.67,102.56,102.62,20863.0,98.2543,98.283,98.1777,98.2352,20863.0
2023-11-06 10:50:00,102.62,102.81,102.55,102.81,59717.0,98.2352,98.417,98.1682,98.417,59717.0
2023-11-06 10:55:00,102.82,102.98,102.77,102.98,33018.0,98.4266,98.5798,98.3788,98.5798,33018.0
2023-11-06 11:00:00,102.98,103.19,102.97,103.13,53693.0,98.5798,98.7808,98.5702,98.7234,53693.0
2023-11-06 11:05:00,103.13,103.33,103.13,103.29,51340.0,98.7234,98.9148,98.7234,98.8765,51340.0
2023-11-06 11:10:00,103.29,103.37,103.24,103.37,57505.0,98.8765,98.9531,98.8287,98.9531,57505.0
2023-11-06 11:15:00,103.37,103.49,103.35,103.45,62903.0,98.9531,99.068,98.934,99.0297,62903.0
2023-11-06 11:20:00,103.44,103.55,103.36,103.51,57561.0,99.0201,99.1254,98.9435,99.0871,57561.0
2023-11-06 11:25:00,103.51,103.52,103.37,103.47,42148.0,99.0871,99.0967,98.9531,99.0488,42148.0
2023-11-06 11:30:00,103.46,103.51,103.41,103.42,39761.0,99.0393,99.0871,98.9914,99.001,39761.0
2023-11-06 11:35:00,103.41,103.41,103.2,103.3,37295.0,98.9914,98.9914,98.7904,98.8861,37295.0
2023-11-06 11:40:00,103.31,103.32,103.2,103.22,47587.0,98.8957,98.9052,98.7904,98.8095,47587.0
2023-11-06 11:45:00,103.22,103.36,103.22,103.33,38230.0,98.8095,98.9435,98.8095,98.9148,38230.0
2023-11-06 11:50:00,103.33,103.48,103.3,103.38,28811.0,98.9148,99.0584,98.8861,98.9627,28811.0
2023-11-06 11:55:00,103.39,103.5,103.39,103.49,32729.0,98.9723,99.0776,98.9723,99.068,32729.0
2023-11-06 12:00:00,103.5,103.61,103.46,103.52,40365.0,99.0776,99.1829,99.0393,99.0967,40365.0
2023-11-06 12:05:00,103.53,103.55,103.48,103.49,23300.0,99.1063,99.1254,99.0584,99.068,23300.0
2023-11-06 12:10:00,103.49,103.57,103.47,103.52,33059.0,99.068,99.1446,99.0488,99.0967,33059.0
2023-11-06 12:15:00,103.51,103.59,103.43,103.57,49454.0,99.0871,99.1637,99.0105,99.1446,49454.0
2023-11-06 12:20:00,103.56,103.57,103.47,103.5,20845.0,99.135,99.1446,99.0488,99.0776,20845.0
2023-11-06 12:25:00,103.51,103.55,103.47,103.48,27409.0,99.0871,99.1254,99.0488,99.0584,27409.0
2023-11-06 12:30:00,103.48,103.61,103.48,103.57,25444.0,99.0584,99.1829,99.0584,99.1446,25444.0
2023-11-06 12:35:00,103.57,103.64,103.56,103.64,22704.0,99.1446,99.2116,99.135,99.2116,22704.0
2023-11-06 12:40:00,103.64,103.69,103.58,103.63,24904.0,99.2116,99.2594,99.1541,99.202,24904.0
2023-11-06 12:45:00,103.63,103.7,103.58,103.62,39237.0,99.202,99.269,99.1541,99.1924,39237.0
2023-11-06 12:50:00,103.62,103.66,103.56,103.66,40626.0,99.1924,99.2307,99.135,99.2307,40626.0
2023-11-06 12:55:00,103.67,103.77,103.63,103.76,34392.0,99.2403,99.336,99.202,99.3264,34392.0
2023-11-06 13:00:00,103.77,103.78,103.59,103.64,73268.0,99.336,99.3456,99.1637,99.2116,73268.0
2023-11-06 13:05:00,103.65,103.71,103.62,103.71,24061.0,99.2211,99.2786,99.1924,99.2786,24061.0
2023-11-06 13:10:00,103.71,103.73,103.64,103.66,24551.0,99.2786,99.2977,99.2116,99.2307,24551.0
2023-11-06 13:15:00,103.66,103.69,103.58,103.61,47558.0,99.2307,99.2594,99.1541,99.1829,47558.0
2023-11-06 13:20:00,103.61,103.65,103.53,103.63,40504.0,99.1829,99.2211,99.1063,99.202,40504.0
2023-11-06 13:25:00,103.64,103.65,103.54,103.56,21460.0,99.2116,99.2211,99.1158,99.135,21460.0
2023-11-06 13:30:00,103.57,103.62,103.5,103.57,27669.0,99.1446,99.1924,99.0776,99.1446,27669.0
2023-11-06 13:35:00,103.56,103.79,103.55,103.76,35454.0,99.135,99.3552,99.1254,99.3264,35454.0
2023-11-06 13:40:00,103.77,103.82,103.73,103.76,30034.0,99.336,99.3839,99.2977,99.3264,30034.0
2023-11-06 13:45:00,103.78,103.84,103.74,103.79,38930.0,99.3456,99.403,99.3073,99.3552,38930.0
2023-11-06 13:50:00,103.79,103.81,103.71,103.72,36566.0,99.3552,99.3743,99.2786,99.2882,36566.0
2023-11-06 13:55:00,103.72,103.74,103.66,103.73,38595.0,99.2882,99.3073,99.2307,99.2977,38595.0
2023-11-06 14:00:00,103.73,103.75,103.67,103.71,31200.0,99.2977,99.3169,99.2403,99.2786,31200.0
2023-11-06 14:05:00,103.71,103.81,103.71,103.76,25218.0,99.2786,99.3743,99.2786,99.3264,25218.0
2023-11-06 14:10:00,103.76,103.77,103.69,103.7,52138.0,99.3264,99.336,99.2594,99.269,52138.0
2023-11-06 14:15:00,103.69,103.76,103.67,103.7,36192.0,99.2594,99.3264,99.2403,99.269,36192.0
2023-11-06 14:20:00,103.71,103.73,103.67,103.69,32627.0,99.2786,99.2977,99.2403,99.2594,32627.0
2023-11-06 14:25:00,103.68,103.77,103.68,103.77,31031.0,99.2499,99.336,99.2499,99.336,31031.0
2023-11-06 14:30:00,103.77,103.93,103.75,103.91,67875.0,99.336,99.4892,99.3169,99.47,67875.0
2023-11-06 14:35:00,103.92,103.92,103.81,103.84,61049.0,99.4796,99.4796,99.3743,99.403,61049.0
2023-11-06 14:40:00,103.84,104.0,103.83,103.94,204760.0,99.403,99.5562,99.3935,99.4988,204760.0
2023-11-06 14:45:00,103.93,103.98,103.78,103.82,119060.0,99.4892,99.537,99.3456,99.3839,119060.0
2023-11-06 14:50:00,103.82,103.85,103.76,103.84,37973.0,99.3839,99.4126,99.3264,99.403,37973.0
2023-11-06 14:55:00,103.84,103.87,103.79,103.81,42232.0,99.403,99.4317,99.3552,99.3743,42232.0
2023-11-06 15:00:00,103.8,103.8,103.7,103.73,40577.0,99.3647,99.3647,99.269,99.2977,40577.0
2023-11-06 15:05:00,103.74,103.75,103.64,103.71,42527.0,99.3073,99.3169,99.2116,99.2786,42527.0
2023-11-06 15:10:00,103.71,103.77,103.7,103.77,35462.0,99.2786,99.336,99.269,99.336,35462.0
2023-11-06 15:15:00,103.77,103.91,103.75,103.9,52994.0,99.336,99.47,99.3169,99.4605,52994.0
2023-11-06 15:20:00,103.91,103.92,103.81,103.84,54304.0,99.47,99.4796,99.3743,99.403,54304.0
2023-11-06 15:25:00,103.85,103.97,103.83,103.97,42186.0,99.4126,99.5275,99.3935,99.5275,42186.0
2023-11-06 15:30:00,103.98,104.02,103.82,103.92,70703.0,99.537,99.5753,99.3839,99.4796,70703.0
2023-11-06 15:35:00,103.92,103.97,103.87,103.92,52053.0,99.4796,99.5275,99.4317,99.4796,52053.0
2023-11-06 15:40:00,103.91,103.97,103.86,103.92,63160.0,99.47,99.5275,99.4222,99.4796,63160.0
2023-11-06 15:45:00,103.93,103.95,103.78,103.86,76009.0,99.4892,99.5083,99.3456,99.4222,76009.0
2023-11-06 15:50:00,103.85,103.88,103.69,103.87,176367.0,99.4126,99.4413,99.2594,99.4317,176367.0
2023-11-06 15:55:00,103.88,104.09,103.86,104.07,461204.0,99.4413,99.6423,99.4222,99.6232,461204.0
2023-11-07 09:30:00,104.2,104.39,103.82,104.05,162271.0,99.7476,99.9295,99.3839,99.6041,162271.0
2023-11-07 09:35:00,104.03,104.24,103.88,103.89,56218.0,99.5849,99.7859,99.4413,99.4509,56218.0
2023-11-07 09:40:00,103.88,104.18,103.87,103.89,40590.0,99.4413,99.7285,99.4317,99.4509,40590.0
2023-11-07 09:45:00,103.87,104.03,103.85,103.88,30518.0,99.4317,99.5849,99.4126,99.4413,30518.0
2023-11-07 09:50:00,103.9,103.94,103.66,103.78,32935.0,99.4605,99.4988,99.2307,99.3456,32935.0
2023-11-07 09:55:00,103.8,103.91,103.71,103.76,40118.0,99.3647,99.47,99.2786,99.3264,40118.0
2023-11-07 10:00:00,103.76,103.81,103.63,103.74,64570.0,99.3264,99.3743,99.202,99.3073,64570.0
2023-11-07 10:05:00,103.75,103.79,103.65,103.79,33465.0,99.3169,99.3552,99.2211,99.3552,33465.0
2023-11-07 10:10:00,103.79,103.93,103.73,103.8,30766.0,99.3552,99.4892,99.2977,99.3647,30766.0
2023-11-07 10:15:00,103.79,103.83,103.66,103.8,35999.0,99.3552,99.3935,99.2307,99.3647,35999.0
2023-11-07 10:20:00,103.8,103.83,103.7,103.79,42288.0,99.3647,99.3935,99.269,99.3552,42288.0
2023-11-07 10:25:00,103.78,103.99,103.76,103.94,39620.0,99.3456,99.5466,99.3264,99.4988,39620.0
2023-11-07 10:30:00,103.93,103.95,103.81,103.93,46278.0,99.4892,99.5083,99.3743,99.4892,46278.0
2023-11-07 10:35:00,103.92,103.97,103.8,103.89,32096.0,99.4796,99.5275,99.3647,99.4509,32096.0
2023-11-07 10:40:00,103.89,103.99,103.79,103.88,64594.0,99.4509,99.5466,99.3552,99.4413,64594.0
2023-11-07 10:45:00,103.86,104.08,103.86,103.97,61976.0,99.4222,99.6328,99.4222,99.5275,61976.0
2023-11-07 10:50:00,103.99,104.12,103.96,104.06,74562.0,99.5466,99.6711,99.5179,99.6136,74562.0
2023-11-07 10:55:00,104.09,104.17,104.06,104.07,38156.0,99.6423,99.7189,99.6136,99.6232,38156.0
2023-11-07 11:00:00,104.06,104.08,104.0,104.01,18104.0,99.6136,99.6328,99.5562,99.5658,18104.0
2023-11-07 11:05:00,104.01,104.04,103.82,103.84,36187.0,99.5658,99.5945,99.3839,99.403,36187.0
2023-11-07 11:10:00,103.85,103.91,103.64,103.72,28951.0,99.4126,99.47,99.2116,99.2882,28951.0
2023-11-07 11:15:00,103.72,103.88,103.69,103.77,32623.0,99.2882,99.4413,99.2594,99.336,32623.0
2023-11-07 11:20:00,103.78,103.85,103.75,103.81,25952.0,99.3456,99.4126,99.3169,99.3743,25952.0
2023-11-07 11:25:00,103.82,103.89,103.74,103.79,17002.0,99.3839,99.4509,99.3073,99.3552,17002.0
2023-11-07 11:30:00,103.8,103.8,103.73,103.74,20676.0,99.3647,99.3647,99.2977,99.3073,20676.0
2023-11-07 11:35:00,103.74,103.81,103.71,103.73,19462.0,99.3073,99.3743,99.2786,99.2977,19462.0
2023-11-07 11:40:00,103.73,103.91,103.71,103.84,47026.0,99.2977,99.47,99.2786,99.403,47026.0
2023-11-07 11:45:00,103.84,103.95,103.75,103.84,53932.0,99.403,99.5083,99.3169,99.403,53932.0
2023-11-07 11:50:00,103.84,103.94,103.8,103.85,30263.0,99.403,99.4988,99.3647,99.4126,30263.0
2023-11-07 11:55:00,103.84,103.93,103.77,103.84,30623.0,99.403,99.4892,99.336,99.403,30623.0
2023-11-07 12:00:00,103.83,103.9,103.77,103.8,42957.0,99.3935,99.4605,99.336,99.3647,42957.0
2023-11-07 12:05:00,103.79,103.95,103.78,103.95,26629.0,99.3552,99.5083,99.3456,99.5083,26629.0
2023-11-07 12:10:00,103.94,103.95,103.81,103.85,34674.0,99.4988,99.5083,99.3743,99.4126,34674.0
2023-11-07 12:15:00,103.83,103.89,103.76,103.83,30305.0,99.3935,99.4509,99.3264,99.3935,30305.0
2023-11-07 12:20:00,103.84,103.89,103.79,103.89,25519.0,99.403,99.4509,99.3552,99.4509,25519.0
2023-11-07 12:25:00,103.9,103.93,103.84,103.89,24576.0,99.4605,99.4892,99.403,99.4509,24576.0
2023-11-07 12:30:00,103.88,103.88,103.66,103.79,38071.0,99.4413,99.4413,99.2307,99.3552,38071.0
2023-11-07 12:35:00,103.78,103.83,103.76,103.79,23427.0,99.3456,99.3935,99.3264,99.3552,23427.0
2023-11-07 12:40:00,103.79,103.83,103.74,103.76,27943.0,99.3552,99.3935,99.3073,99.3264,27943.0
2023-11-07 12:45:00,103.77,103.87,103.75,103.78,18195.0,99.336,99.4317,99.3169,99.3456,18195.0
2023-11-07 12:50:00,103.77,103.83,103.76,103.81,25414.0,99.336,99.3935,99.3264,99.3743,25414.0
2023-11-07 12:55:00,103.8,103.86,103.79,103.85,16830.0,99.3647,99.4222,99.3552,99.4126,16830.0
2023-11-07 13:00:00,103.87,103.98,103.85,103.94,19488.0,99.4317,99.537,99.4126,99.4988,19488.0
2023-11-07 13:05:00,103.95,103.99,103.92,103.95,16034.0,99.5083,99.5466,99.4796,99.5083,16034.0
2023-11-07 13:10:00,103.96,103.97,103.9,103.93,15791.0,99.5179,99.5275,99.4605,99.4892,15791.0
2023-11-07 13:15:00,103.92,103.95,103.88,103.93,28586.0,99.4796,99.5083,99.4413,99.4892,28586.0
2023-11-07 13:20:00,103.94,103.98,103.92,103.95,16803.0,99.4988,99.537,99.4796,99.5083,16803.0
2023-11-07 13:25:00,103.94,103.94,103.88,103.9,17610.0,99.4988,99.4988,99.4413,99.4605,17610.0
2023-11-07 13:30:00,103.89,103.94,103.88,103.88,22696.0,99.4509,99.4988,99.4413,99.4413,22696.0
2023-11-07 13:35:00,103.89,103.91,103.77,103.91,30268.0,99.4509,99.47,99.336,99.47,30268.0
2023-11-07 13:40:00,103.89,103.92,103.86,103.89,28954.0,99.4509,99.4796,99.4222,99.4509,28954.0
2023-11-07 13:45:00,103.92,103.93,103.88,103.9,19706.0,99.4796,99.4892,99.4413,99.4605,19706.0
2023-11-07 13:50:00,103.9,103.94,103.88,103.9,28948.0,99.4605,99.4988,99.4413,99.4605,28948.0
2023-11-07 13:55:00,103.9,103.94,103.71,103.81,37093.0,99.4605,99.4988,99.2786,99.3743,37093.0
2023-11-07 14:00:00,103.82,103.87,103.76,103.78,22274.0,99.3839,99.4317,99.3264,99.3456,22274.0
2023-11-07 14:05:00,103.76,103.79,103.69,103.72,18151.0,99.3264,99.3552,99.2594,99.2882,18151.0
2023-11-07 14:10:00,103.72,103.74,103.69,103.69,25409.0,99.2882,99.3073,99.2594,99.2594,25409.0
2023-11-07 14:15:00,103.7,103.77,103.66,103.68,21079.0,99.269,99.336,99.2307,99.2499,21079.0
2023-11-07 14:20:00,103.66,103.73,103.62,103.65,56732.0,99.2307,99.2977,99.1924,99.2211,56732.0
2023-11-07 14:25:00,103.64,103.69,103.54,103.61,54880.0,99.2116,99.2594,99.1158,99.1829,54880.0
2023-11-07 14:30:00,103.63,103.68,103.61,103.65,26810.0,99.202,99.2499,99.1829,99.2211,26810.0
2023-11-07 14:35:00,103.64,103.66,103.56,103.56,33477.0,99.2116,99.2307,99.135,99.135,33477.0
2023-11-07 14:40:00,103.56,103.62,103.5,103.5,28755.0,99.135,99.1924,99.0776,99.0776,28755.0
2023-11-07 14:45:00,103.5,103.58,103.45,103.47,27756.0,99.0776,99.1541,99.0297,99.0488,27756.0
2023-11-07 14:50:00,103.49,103.55,103.46,103.48,21684.0,99.068,99.1254,99.0393,99.0584,21684.0
2023-11-07 14:55:00,103.48,103.58,103.45,103.53,24280.0,99.0584,99.1541,99.0297,99.1063,24280.0
2023-11-07 15:00:00,103.53,103.64,103.53,103.57,28609.0,99.1063,99.2116,99.1063,99.1446,28609.0
2023-11-07 15:05:00,103.56,103.59,103.51,103.52,27615.0,99.135,99.1637,99.0871,99.0967,27615.0
2023-11-07 15:10:00,103.52,103.67,103.48,103.64,30236.0,99.0967,99.2403,99.0584,99.2116,30236.0
2023-11-07 15:15:00,103.65,103.7,103.6,103.61,24330.0,99.2211,99.269,99.1733,99.1829,24330.0
2023-11-07 15:20:00,103.61,103.62,103.46,103.47,51079.0,99.1829,99.1924,99.0393,99.0488,51079.0
2023-11-07 15:25:00,103.46,103.47,103.32,103.4,60477.0,99.0393,99.0488,98.9052,98.9818,60477.0
2023-11-07 15:30:00,103.39,103.57,103.36,103.55,45818.0,98.9723,99.1446,98.9435,99.1254,45818.0
2023-11-07 15:35:00,103.55,103.64,103.49,103.61,55260.0,99.1254,99.2116,99.068,99.1829,55260.0
2023-11-07 15:40:00,103.6,103.67,103.57,103.59,60142.0,99.1733,99.2403,99.1446,99.1637,60142.0
2023-11-07 15:45:00,103.59,103.72,103.55,103.68,65139.0,99.1637,99.2882,99.1254,99.2499,65139.0
2023-11-07 15:50:00,103.68,103.68,103.55,103.66,143913.0,99.2499,99.2499,99.1254,99.2307,143913.0
2023-11-07 15:55:00,103.67,103.74,103.56,103.69,363335.0,99.2403,99.3073,99.135,99.2594,363335.0
2023-11-08 09:30:00,103.74,104.31,103.65,104.17,154307.0,99.3073,99.8529,99.2211,99.7189,154307.0
2023-11-08 09:35:00,104.17,104.34,103.74,104.15,95996.0,99.7189,99.8817,99.3073,99.6998,95996.0
2023-11-08 09:40:00,104.1,104.31,104.05,104.3,23696.0,99.6519,99.8529,99.6041,99.8434,23696.0
2023-11-08 09:45:00,104.31,104.39,104.18,104.39,36817.0,99.8529,99.9295,99.7285,99.9295,36817.0
2023-11-08 09:50:00,104.4,104.41,104.24,104.41,32843.0,99.9391,99.9487,99.7859,99.9487,32843.0
2023-11-08 09:55:00,104.41,104.59,104.26,104.58,71328.0,99.9487,100.121,99.8051,100.1114,71328.0
2023-11-08 10:00:00,104.58,104.67,104.54,104.59,40653.0,100.1114,100.1976,100.0731,100.121,40653.0
2023-11-08 10:05:00,104.58,104.66,104.4,104.66,43698.0,100.1114,100.188,99.9391,100.188,43698.0
2023-11-08 10:10:00,104.66,104.69,104.5,104.55,80431.0,100.188,100.2167,100.0348,100.0827,80431.0
2023-11-08 10:15:00,104.56,104.82,104.51,104.78,125103.0,100.0923,100.3412,100.0444,100.3029,125103.0
2023-11-08 10:20:00,104.79,104.79,104.66,104.72,55665.0,100.3124,100.3124,100.188,100.2454,55665.0
2023-11-08 10:25:00,104.71,104.74,104.44,104.47,65140.0,100.2359,100.2646,99.9774,100.0061,65140.0
2023-11-08 10:30:00,104.46,104.47,104.16,104.22,78492.0,99.9965,100.0061,99.7094,99.7668,78492.0
2023-11-08 10:35:00,104.21,104.21,104.05,104.05,59608.0,99.7572,99.7572,99.6041,99.6041,59608.0
2023-11-08 10:40:00,104.06,104.19,104.01,104.14,45531.0,99.6136,99.7381,99.5658,99.6902,45531.0
2023-11-08 10:45:00,104.14,104.36,104.09,104.33,33985.0,99.6902,99.9008,99.6423,99.8721,33985.0
2023-11-08 10:50:00,104.33,104.42,104.26,104.41,55633.0,99.8721,99.9582,99.8051,99.9487,55633.0
2023-11-08 10:55:00,104.4,104.49,104.38,104.4,27796.0,99.9391,100.0253,99.92,99.9391,27796.0
2023-11-08 11:00:00,104.39,104.45,104.3,104.36,45425.0,99.9295,99.987,99.8434,99.9008,45425.0
2023-11-08 11:05:00,104.37,104.42,104.31,104.4,25239.0,99.9104,99.9582,99.8529,99.9391,25239.0
2023-11-08 11:10:00,104.4,104.64,104.4,104.6,44714.0,99.9391,100.1688,99.9391,100.1306,44714.0
2023-11-08 11:15:00,104.59,104.68,104.54,104.66,55229.0,100.121,100.2071,100.0731,100.188,55229.0
2023-11-08 11:20:00,104.67,104.68,104.41,104.44,38824.0,100.1976,100.2071,99.9487,99.9774,38824.0
2023-11-08 11:25:00,104.45,104.53,104.43,104.52,36817.0,99.987,100.0635,99.9678,100.054,36817.0
2023-11-08 11:30:00,104.53,104.54,104.43,104.54,35488.0,100.0635,100.0731,99.9678,100.0731,35488.0
2023-11-08 11:35:00,104.54,104.57,104.47,104.53,30260.0,100.0731,100.1018,100.0061,100.0635,30260.0
2023-11-08 11:40:00,104.53,104.62,104.52,104.59,27642.0,100.0635,100.1497,100.054,100.121,27642.0
2023-11-08 11:45:00,104.6,104.69,104.58,104.62,38655.0,100.1306,100.2167,100.1114,100.1497,38655.0
2023-11-08 11:50:00,104.62,104.63,104.51,104.55,22319.0,100.1497,100.1593,100.0444,100.0827,22319.0
2023-11-08 11:55:00,104.55,104.58,104.48,104.53,33439.0,100.0827,100.1114,100.0157,100.0635,33439.0
2023-11-08 12:00:00,104.54,104.54,104.35,104.4,29541.0,100.0731,100.0731,99.8912,99.9391,29541.0
2023-11-08 12:05:00,104.4,104.48,104.33,104.33,54653.0,99.9391,100.0157,99.8721,99.8721,54653.0
2023-11-08 12:10:00,104.33,104.37,104.23,104.33,27057.0,99.8721,99.9104,99.7764,99.8721,27057.0
2023-11-08 12:15:00,104.32,104.34,104.24,104.25,22103.0,99.8625,99.8817,99.7859,99.7955,22103.0
2023-11-08 12:20:00,104.25,104.33,104.22,104.32,20933.0,99.7955,99.8721,99.7668,99.8625,20933.0
2023-11-08 12:25:00,104.32,104.32,104.28,104.3,19977.0,99.8625,99.8625,99.8242,99.8434,19977.0
2023-11-08 12:30:00,104.3,104.38,104.23,104.36,28497.0,99.8434,99.92,99.7764,99.9008,28497.0
2023-11-08 12:35:00,104.36,104.41,104.27,104.41,32918.0,99.9008,99.9487,99.8147,99.9487,32918.0
2023-11-08 12:40:00,104.41,104.41,104.32,104.35,20666.0,99.9487,99.9487,99.8625,99.8912,20666.0
2023-11-08 12:45:00,104.36,104.38,104.32,104.37,36870.0,99.9008,99.92,99.8625,99.9104,36870.0
2023-11-08 12:50:00,104.36,104.36,104.24,104.25,21254.0,99.9008,99.9008,99.7859,99.7955,21254.0
2023-11-08 12:55:00,104.27,104.39,104.27,104.37,29880.0,99.8147,99.9295,99.8147,99.9104,29880.0
2023-11-08 13:00:00,104.36,104.42,104.3,104.39,28471.0,99.9008,99.9582,99.8434,99.9295,28471.0
2023-11-08 13:05:00,104.4,104.45,104.34,104.37,24025.0,99.9391,99.987,99.8817,99.9104,24025.0
2023-11-08 13:10:00,104.36,104.36,104.18,104.18,21078.0,99.9008,99.9008,99.7285,99.7285,21078.0
2023-11-08 13:15:00,104.18,104.2,104.09,104.11,17727.0,99.7285,99.7476,99.6423,99.6615,17727.0
2023-11-08 13:20:00,104.11,104.12,104.05,104.07,27215.0,99.6615,99.6711,99.6041,99.6232,27215.0
2023-11-08 13:25:00,104.05,104.18,104.03,104.17,20226.0,99.6041,99.7285,99.5849,99.7189,20226.0
2023-11-08 13:30:00,104.17,104.31,104.16,104.31,62886.0,99.7189,99.8529,99.7094,99.8529,62886.0
2023-11-08 13:35:00,104.31,104.35,104.24,104.27,27046.0,99.8529,99.8912,99.7859,99.8147,27046.0
2023-11-08 13:40:00,104.28,104.33,104.25,104.29,22458.0,99.8242,99.8721,99.7955,99.8338,22458.0
2023-11-08 13:45:00,104.3,104.37,104.24,104.36,22984.0,99.8434,99.9104,99.7859,99.9008,22984.0
2023-11-08 13:50:00,104.37,104.43,104.33,104.38,25030.0,99.9104,99.9678,99.8721,99.92,25030.0
2023-11-08 13:55:00,104.39,104.39,104.29,104.3,12222.0,99.9295,99.9295,99.8338,99.8434,12222.0
2023-11-08 14:00:00,104.3,104.42,104.28,104.41,26251.0,99.8434,99.9582,99.8242,99.9487,26251.0
2023-11-08 14:05:00,104.41,104.43,104.38,104.4,20824.0,99.9487,99.9678,99.92,99.9391,20824.0
2023-11-08 14:10:00,104.41,104.41,104.34,104.35,16450.0,99.9487,99.9487,99.8817,99.8912,16450.0
2023-11-08 14:15:00,104.35,104.4,104.27,104.3,30163.0,99.8912,99.9391,99.8147,99.8434,30163.0
2023-11-08 14:20:00,104.29,104.34,104.28,104.3,16000.0,99.8338,99.8817,99.8242,99.8434,16000.0
2023-11-08 14:25:00,104.3,104.31,104.22,104.24,15538.0,99.8434,99.8529,99.7668,99.7859,15538.0
2023-11-08 14:30:00,104.24,104.34,104.24,104.28,25745.0,99.7859,99.8817,99.7859,99.8242,25745.0
2023-11-08 14:35:00,104.28,104.42,104.26,104.41,32229.0,99.8242,99.9582,99.8051,99.9487,32229.0
2023-11-08 14:40:00,104.41,104.49,104.41,104.47,46646.0,99.9487,100.0253,99.9487,100.0061,46646.0
2023-11-08 14:45:00,104.48,104.57,104.47,104.52,40356.0,100.0157,100.1018,100.0061,100.054,40356.0
2023-11-08 14:50:00,104.51,104.63,104.5,104.59,53647.0,100.0444,100.1593,100.0348,100.121,53647.0
2023-11-08 14:55:00,104.59,104.62,104.54,104.56,32150.0,100.121,100.1497,100.0731,100.0923,32150.0
2023-11-08 15:00:00,104.56,104.66,104.56,104.65,44484.0,100.0923,100.188,100.0923,100.1784,44484.0
2023-11-08 15:05:00,104.64,104.67,104.59,104.61,31371.0,100.1688,100.1976,100.121,100.1401,31371.0
2023-11-08 15:10:00,104.61,104.65,104.6,104.63,42621.0,100.1401,100.1784,100.1306,100.1593,42621.0
2023-11-08 15:15:00,104.63,104.72,104.59,104.72,41341.0,100.1593,100.2454,100.121,100.2454,41341.0
2023-11-08 15:20:00,104.72,104.74,104.65,104.65,40142.0,100.2454,100.2646,100.1784,100.1784,40142.0
2023-11-08 15:25:00,104.65,104.68,104.61,104.61,33294.0,100.1784,100.2071,100.1401,100.1401,33294.0
2023-11-08 15:30:00,104.61,104.62,104.57,104.59,42846.0,100.1401,100.1497,100.1018,100.121,42846.0
2023-11-08 15:35:00,104.59,104.64,104.58,104.64,43669.0,100.121,100.1688,100.1114,100.1688,43669.0
2023-11-08 15:40:00,104.65,104.7,104.59,104.68,71216.0,100.1784,100.2263,100.121,100.2071,71216.0
2023-11-08 15:45:00,104.68,104.68,104.62,104.65,59521.0,100.2071,100.2071,100.1497,100.1784,59521.0
2023-11-08 15:50:00,104.66,104.7,104.4,104.51,173383.0,100.188,100.2263,99.9391,100.0444,173383.0
2023-11-08 15:55:00,104.5,104.5,104.23,104.33,401024.0,100.0348,100.0348,99.7764,99.8721,401024.0
2023-11-09 09:30:00,104.3,104.46,104.0,104.2,121348.0,100.4001,100.5541,100.1113,100.3038,121348.0
2023-11-09 09:35:00,104.21,104.21,104.03,104.1,86222.0,100.3134,100.3134,100.1402,100.2075,86222.0
2023-11-09 09:40:00,104.1,104.19,103.81,103.89,111860.0,100.2075,100.2942,99.9284,100.0054,111860.0
2023-11-09 09:45:00,103.89,103.89,103.59,103.62,126642.0,100.0054,100.0054,99.7166,99.7455,126642.0
2023-11-09 09:50:00,103.63,103.63,103.27,103.31,75786.0,99.7551,99.7551,99.4086,99.4471,75786.0
2023-11-09 09:55:00,103.31,103.63,103.28,103.61,58561.0,99.4471,99.7551,99.4182,99.7359,58561.0
2023-11-09 10:00:00,103.64,103.72,103.36,103.37,74213.0,99.7647,99.8418,99.4952,99.5048,74213.0
2023-11-09 10:05:00,103.37,103.51,103.35,103.46,26125.0,99.5048,99.6396,99.4856,99.5915,26125.0
2023-11-09 10:10:00,103.45,103.57,103.41,103.5,88435.0,99.5819,99.6974,99.5433,99.63,88435.0
2023-11-09 10:15:00,103.47,103.52,103.39,103.4,32660.0,99.6011,99.6492,99.5241,99.5337,32660.0
2023-11-09 10:20:00,103.39,103.42,103.32,103.36,33029.0,99.5241,99.553,99.4567,99.4952,33029.0
2023-11-09 10:25:00,103.36,103.38,103.22,103.23,54525.0,99.4952,99.5145,99.3605,99.3701,54525.0
2023-11-09 10:30:00,103.22,103.23,103.08,103.09,53552.0,99.3605,99.3701,99.2257,99.2353,53552.0
2023-11-09 10:35:00,103.09,103.22,103.04,103.14,33198.0,99.2353,99.3605,99.1872,99.2834,33198.0
2023-11-09 10:40:00,103.14,103.14,102.95,103.08,38799.0,99.2834,99.2834,99.1005,99.2257,38799.0
2023-11-09 10:45:00,103.07,103.1,102.94,102.98,64126.0,99.2161,99.2449,99.0909,99.1294,64126.0
2023-11-09 10:50:00,102.98,103.27,102.98,103.19,63770.0,99.1294,99.4086,99.1294,99.3316,63770.0
2023-11-09 10:55:00,103.19,103.36,103.15,103.34,53971.0,99.3316,99.4952,99.2931,99.476,53971.0
2023-11-09 11:00:00,103.33,103.37,103.26,103.27,41869.0,99.4663,99.5048,99.399,99.4086,41869.0
2023-11-09 11:05:00,103.25,103.4,103.19,103.21,115447.0,99.3893,99.5337,99.3316,99.3508,115447.0
2023-11-09 11:10:00,103.21,103.3,103.18,103.25,46896.0,99.3508,99.4375,99.3219,99.3893,46896.0
2023-11-09 11:15:00,103.26,103.39,103.08,103.09,51373.0,99.399,99.5241,99.2257,99.2353,51373.0
2023-11-09 11:20:00,103.1,103.1,102.89,102.89,41217.0,99.2449,99.2449,99.0428,99.0428,41217.0
2023-11-09 11:25:00,102.88,102.97,102.84,102.95,20463.0,99.0332,99.1198,98.9947,99.1005,20463.0
2023-11-09 11:30:00,102.95,103.04,102.93,103.03,35241.0,99.1005,99.1872,99.0813,99.1776,35241.0
2023-11-09 11:35:00,103.04,103.06,102.86,102.95,37605.0,99.1872,99.2064,99.0139,99.1005,37605.0
2023-11-09 11:40:00,102.94,102.97,102.87,102.93,30603.0,99.0909,99.1198,99.0235,99.0813,30603.0
2023-11-09 11:45:00,102.93,103.05,102.91,102.98,23508.0,99.0813,99.1968,99.062,99.1294,23508.0
2023-11-09 11:50:00,102.98,103.06,102.96,102.96,40185.0,99.1294,99.2064,99.1102,99.1102,40185.0
2023-11-09 11:55:00,102.97,103.12,102.95,103.09,66253.0,99.1198,99.2642,99.1005,99.2353,66253.0
2023-11-09 12:00:00,103.11,103.12,102.98,103.09,73621.0,99.2546,99.2642,99.1294,99.2353,73621.0
2023-11-09 12:05:00,103.1,103.14,103.05,103.07,17283.0,99.2449,99.2834,99.1968,99.2161,17283.0
2023-11-09 12:10:00,103.05,103.13,103.0,103.07,22742.0,99.1968,99.2738,99.1487,99.2161,22742.0
2023-11-09 12:15:00,103.06,103.06,102.97,103.01,47143.0,99.2064,99.2064,99.1198,99.1583,47143.0
2023-11-09 12:20:00,103.01,103.06,102.95,103.03,33539.0,99.1583,99.2064,99.1005,99.1776,33539.0
2023-11-09 12:25:00,103.02,103.02,102.89,102.93,23399.0,99.1679,99.1679,99.0428,99.0813,23399.0
2023-11-09 12:30:00,102.93,102.99,102.9,102.94,22126.0,99.0813,99.1391,99.0524,99.0909,22126.0
2023-11-09 12:35:00,102.94,102.97,102.85,102.9,77760.0,99.0909,99.1198,99.0043,99.0524,77760.0
2023-11-09 12:40:00,102.89,102.9,102.77,102.85,19231.0,99.0428,99.0524,98.9273,99.0043,19231.0
2023-11-09 12:45:00,102.84,102.94,102.82,102.91,18237.0,98.9947,99.0909,98.9754,99.062,18237.0
2023-11-09 12:50:00,102.92,103.05,102.92,103.05,19896.0,99.0717,99.1968,99.0717,99.1968,19896.0
2023-11-09 12:55:00,103.04,103.14,103.03,103.1,33079.0,99.1872,99.2834,99.1776,99.2449,33079.0
2023-11-09 13:00:00,103.09,103.16,102.64,102.73,37559.0,99.2353,99.3027,98.8021,98.8888,37559.0
2023-11-09 13:05:00,102.76,102.79,102.58,102.73,27354.0,98.9177,98.9465,98.7444,98.8888,27354.0
2023-11-09 13:10:00,102.72,103.0,102.7,102.97,27534.0,98.8791,99.1487,98.8599,99.1198,27534.0
2023-11-09 13:15:00,102.95,102.97,102.75,102.75,33876.0,99.1005,99.1198,98.908,98.908,33876.0
2023-11-09 13:20:00,102.76,102.89,102.71,102.87,28710.0,98.9177,99.0428,98.8695,99.0235,28710.0
2023-11-09 13:25:00,102.88,102.88,102.65,102.79,223949.0,99.0332,99.0332,98.8118,98.9465,223949.0
2023-11-09 13:30:00,102.79,102.8,102.62,102.77,68714.0,98.9465,98.9562,98.7829,98.9273,68714.0
2023-11-09 13:35:00,102.77,102.92,102.75,102.8,24660.0,98.9273,99.0717,98.908,98.9562,24660.0
2023-11-09 13:40:00,102.81,102.87,102.68,102.76,22911.0,98.9658,99.0235,98.8406,98.9177,22911.0
2023-11-09 13:45:00,102.76,102.77,102.65,102.67,29006.0,98.9177,98.9273,98.8118,98.831,29006.0
2023-11-09 13:50:00,102.67,102.72,102.58,102.58,24812.0,98.831,98.8791,98.7444,98.7444,24812.0
2023-11-09 13:55:00,102.59,102.73,102.57,102.59,31764.0,98.754,98.8888,98.7348,98.754,31764.0
2023-11-09 14:00:00,102.59,102.59,102.32,102.36,43721.0,98.754,98.754,98.4941,98.5326,43721.0
2023-11-09 14:05:00,102.36,102.51,102.3,102.51,19896.0,98.5326,98.677,98.4749,98.677,19896.0
2023-11-09 14:10:00,102.5,102.51,102.44,102.45,40071.0,98.6674,98.677,98.6096,98.6192,40071.0
2023-11-09 14:15:00,102.45,102.47,102.34,102.38,37528.0,98.6192,98.6385,98.5134,98.5519,37528.0
2023-11-09 14:20:00,102.39,102.59,102.37,102.57,40074.0,98.5615,98.754,98.5422,98.7348,40074.0
2023-11-09 14:25:00,102.57,102.64,102.54,102.6,25367.0,98.7348,98.8021,98.7059,98.7636,25367.0
2023-11-09 14:30:00,102.6,102.65,102.45,102.45,247010.0,98.7636,98.8118,98.6192,98.6192,247010.0
2023-11-09 14:35:00,102.44,102.44,102.3,102.43,32867.0,98.6096,98.6096,98.4749,98.6,32867.0
2023-11-09 14:40:00,102.44,102.48,102.35,102.48,144475.0,98.6096,98.6481,98.523,98.6481,144475.0
2023-11-09 14:45:00,102.48,102.54,102.42,102.52,35037.0,98.6481,98.7059,98.5904,98.6866,35037.0
2023-11-09 14:50:00,102.52,102.52,102.37,102.39,25525.0,98.6866,98.6866,98.5422,98.5615,25525.0
2023-11-09 14:55:00,102.4,102.49,102.37,102.49,33252.0,98.5711,98.6577,98.5422,98.6577,33252.0
2023-11-09 15:00:00,102.49,102.56,102.41,102.48,23520.0,98.6577,98.7251,98.5807,98.6481,23520.0
2023-11-09 15:05:00,102.47,102.49,102.38,102.4,29567.0,98.6385,98.6577,98.5519,98.5711,29567.0
2023-11-09 15:10:00,102.4,102.46,102.34,102.41,42616.0,98.5711,98.6289,98.5134,98.5807,42616.0
2023-11-09 15:15:00,102.42,102.47,102.37,102.4,34948.0,98.5904,98.6385,98.5422,98.5711,34948.0
2023-11-09 15:20:00,102.4,102.51,102.34,102.44,34324.0,98.5711,98.677,98.5134,98.6096,34324.0
2023-11-09 15:25:00,102.44,102.49,102.35,102.36,26357.0,98.6096,98.6577,98.523,98.5326,26357.0
2023-11-09 15:30:00,102.35,102.42,102.3,102.4,49747.0,98.523,98.5904,98.4749,98.5711,49747.0
2023-11-09 15:35:00,102.39,102.4,102.31,102.32,39059.0,98.5615,98.5711,98.4845,98.4941,39059.0
2023-11-09 15:40:00,102.33,102.42,102.27,102.39,38850.0,98.5037,98.5904,98.446,98.5615,38850.0
2023-11-09 15:45:00,102.4,102.41,102.25,102.27,55690.0,98.5711,98.5807,98.4267,98.446,55690.0
2023-11-09 15:50:00,102.27,102.33,102.18,102.25,153652.0,98.446,98.5037,98.3593,98.4267,153652.0
2023-11-09 15:55:00,102.25,102.29,102.03,102.21,654639.0,98.4267,98.4652,98.2149,98.3882,654639.0
2023-11-10 09:30:00,102.6,103.13,102.43,102.54,158793.0,98.7636,99.2738,98.6,98.7059,158793.0
2023-11-10 09:35:00,102.55,102.78,102.4,102.65,40773.0,98.7155,98.9369,98.5711,98.8118,40773.0
2023-11-10 09:40:00,102.68,102.7,102.29,102.39,43898.0,98.8406,98.8599,98.4652,98.5615,43898.0
2023-11-10 09:45:00,102.41,102.48,102.24,102.39,43696.0,98.5807,98.6481,98.4171,98.5615,43696.0
2023-11-10 09:50:00,102.41,102.42,102.17,102.21,34381.0,98.5807,98.5904,98.3497,98.3882,34381.0
2023-11-10 09:55:00,102.2,102.31,102.06,102.31,51815.0,98.3786,98.4845,98.2438,98.4845,51815.0
2023-11-10 10:00:00,102.29,102.29,102.05,102.07,50204.0,98.4652,98.4652,98.2342,98.2535,50204.0
2023-11-10 10:05:00,102.07,102.33,101.98,102.19,62713.0,98.2535,98.5037,98.1668,98.369,62713.0
2023-11-10 10:10:00,102.18,102.3,102.15,102.24,33774.0,98.3593,98.4749,98.3305,98.4171,33774.0
2023-11-10 10:15:00,102.22,102.53,102.19,102.53,40020.0,98.3978,98.6963,98.369,98.6963,40020.0
2023-11-10 10:20:00,102.54,102.62,102.45,102.56,43638.0,98.7059,98.7829,98.6192,98.7251,43638.0
2023-11-10 10:25:00,102.55,102.57,102.43,102.5,39450.0,98.7155,98.7348,98.6,98.6674,39450.0
2023-11-10 10:30:00,102.5,102.62,102.48,102.48,32504.0,98.6674,98.7829,98.6481,98.6481,32504.0
2023-11-10 10:35:00,102.5,102.5,102.37,102.38,36764.0,98.6674,98.6674,98.5422,98.5519,36764.0
2023-11-10 10:40:00,102.36,102.46,102.33,102.45,26110.0,98.5326,98.6289,98.5037,98.6192,26110.0
2023-11-10 10:45:00,102.46,102.59,102.44,102.54,29124.0,98.6289,98.754,98.6096,98.7059,29124.0
2023-11-10 10:50:00,102.55,102.59,102.45,102.46,32102.0,98.7155,98.754,98.6192,98.6289,32102.0
2023-11-10 10:55:00,102.46,102.47,102.32,102.36,21045.0,98.6289,98.6385,98.4941,98.5326,21045.0
2023-11-10 11:00:00,102.37,102.54,102.35,102.53,27853.0,98.5422,98.7059,98.523,98.6963,27853.0
2023-11-10 11:05:00,102.53,102.66,102.53,102.55,32278.0,98.6963,98.8214,98.6963,98.7155,32278.0
2023-11-10 11:10:00,102.53,102.59,102.44,102.57,25599.0,98.6963,98.754,98.6096,98.7348,25599.0
2023-11-10 11:15:00,102.58,102.59,102.46,102.47,29502.0,98.7444,98.754,98.6289,98.6385,29502.0
2023-11-10 11:20:00,102.47,102.51,102.46,102.51,21727.0,98.6385,98.677,98.6289,98.677,21727.0
2023-11-10 11:25:00,102.5,102.54,102.42,102.47,36557.0,98.6674,98.7059,98.5904,98.6385,36557.0
2023-11-10 11:30:00,102.47,102.5,102.43,102.45,24522.0,98.6385,98.6674,98.6,98.6192,24522.0
2023-11-10 11:35:00,102.45,102.5,102.42,102.48,25664.0,98.6192,98.6674,98.5904,98.6481,25664.0
2023-11-10 11:40:00,102.48,102.54,102.48,102.51,36480.0,98.6481,98.7059,98.6481,98.677,36480.0
2023-11-10 11:45:00,102.5,102.51,102.44,102.46,34948.0,98.6674,98.677,98.6096,98.6289,34948.0
2023-11-10 11:50:00,102.45,102.52,102.45,102.48,19255.0,98.6192,98.6866,98.6192,98.6481,19255.0
2023-11-10 11:55:00,102.49,102.52,102.44,102.52,21670.0,98.6577,98.6866,98.6096,98.6866,21670.0
2023-11-10 12:00:00,102.53,102.62,102.49,102.57,38299.0,98.6963,98.7829,98.6577,98.7348,38299.0
2023-11-10 12:05:00,102.57,102.75,102.55,102.72,59673.0,98.7348,98.908,98.7155,98.8791,59673.0
2023-11-10 12:10:00,102.73,102.78,102.64,102.68,32120.0,98.8888,98.9369,98.8021,98.8406,32120.0
2023-11-10 12:15:00,102.68,102.72,102.63,102.64,57110.0,98.8406,98.8791,98.7925,98.8021,57110.0
2023-11-10 12:20:00,102.64,102.68,102.62,102.64,32745.0,98.8021,98.8406,98.7829,98.8021,32745.0
2023-11-10 12:25:00,102.65,102.71,102.64,102.67,33033.0,98.8118,98.8695,98.8021,98.831,33033.0
2023-11-10 12:30:00,102.67,102.77,102.64,102.73,68031.0,98.831,98.9273,98.8021,98.8888,68031.0
2023-11-10 12:35:00,102.74,102.84,102.71,102.82,72056.0,98.8984,98.9947,98.8695,98.9754,72056.0
2023-11-10 12:40:00,102.82,102.82,102.68,102.7,32823.0,98.9754,98.9754,98.8406,98.8599,32823.0
2023-11-10 12:45:00,102.7,102.85,102.69,102.79,29109.0,98.8599,99.0043,98.8503,98.9465,29109.0
2023-11-10 12:50:00,102.79,102.88,102.76,102.88,48021.0,98.9465,99.0332,98.9177,99.0332,48021.0
2023-11-10 12:55:00,102.89,102.95,102.79,102.79,56778.0,99.0428,99.1005,98.9465,98.9465,56778.0
2023-11-10 13:00:00,102.81,102.84,102.76,102.79,39139.0,98.9658,98.9947,98.9177,98.9465,39139.0
2023-11-10 13:05:00,102.8,102.9,102.78,102.87,49646.0,98.9562,99.0524,98.9369,99.0235,49646.0
2023-11-10 13:10:00,102.89,102.96,102.86,102.9,60426.0,99.0428,99.1102,99.0139,99.0524,60426.0
2023-11-10 13:15:00,102.9,102.91,102.84,102.86,88592.0,99.0524,99.062,98.9947,99.0139,88592.0
2023-11-10 13:20:00,102.86,103.03,102.85,103.03,117704.0,99.0139,99.1776,99.0043,99.1776,117704.0
2023-11-10 13:25:00,103.02,103.21,103.02,103.19,32679.0,99.1679,99.3508,99.1679,99.3316,32679.0
2023-11-10 13:30:00,103.19,103.27,103.17,103.25,22869.0,99.3316,99.4086,99.3123,99.3893,22869.0
2023-11-10 13:35:00,103.25,103.38,103.22,103.37,190175.0,99.3893,99.5145,99.3605,99.5048,190175.0
2023-11-10 13:40:00,103.38,103.46,103.32,103.42,66026.0,99.5145,99.5915,99.4567,99.553,66026.0
2023-11-10 13:45:00,103.43,103.49,103.41,103.44,29051.0,99.5626,99.6204,99.5433,99.5722,29051.0
2023-11-10 13:50:00,103.43,103.48,103.34,103.39,29650.0,99.5626,99.6107,99.476,99.5241,29650.0
2023-11-10 13:55:00,103.39,103.4,103.32,103.4,20603.0,99.5241,99.5337,99.4567,99.5337,20603.0
2023-11-10 14:00:00,103.4,103.5,103.38,103.5,19747.0,99.5337,99.63,99.5145,99.63,19747.0
2023-11-10 14:05:00,103.49,103.54,103.47,103.52,28852.0,99.6204,99.6685,99.6011,99.6492,28852.0
2023-11-10 14:10:00,103.52,103.65,103.52,103.58,29243.0,99.6492,99.7744,99.6492,99.707,29243.0
2023-11-10 14:15:00,103.6,103.66,103.57,103.58,29840.0,99.7262,99.784,99.6974,99.707,29840.0
2023-11-10 14:20:00,103.58,103.68,103.58,103.62,22155.0,99.707,99.8033,99.707,99.7455,22155.0
2023-11-10 14:25:00,103.62,103.64,103.51,103.63,38217.0,99.7455,99.7647,99.6396,99.7551,38217.0
2023-11-10 14:30:00,103.62,103.63,103.53,103.59,25117.0,99.7455,99.7551,99.6589,99.7166,25117.0
2023-11-10 14:35:00,103.58,103.61,103.54,103.6,47349.0,99.707,99.7359,99.6685,99.7262,47349.0
2023-11-10 14:40:00,103.6,103.6,103.51,103.54,23879.0,99.7262,99.7262,99.6396,99.6685,23879.0
2023-11-10 14:45:00,103.54,103.6,103.53,103.56,20784.0,99.6685,99.7262,99.6589,99.6877,20784.0
2023-11-10 14:50:00,103.57,103.61,103.53,103.59,30735.0,99.6974,99.7359,99.6589,99.7166,30735.0
2023-11-10 14:55:00,103.6,103.73,103.57,103.71,50184.0,99.7262,99.8514,99.6974,99.8321,50184.0
2023-11-10 15:00:00,103.72,103.81,103.72,103.74,36453.0,99.8418,99.9284,99.8418,99.861,36453.0
2023-11-10 15:05:00,103.73,103.86,103.69,103.86,59917.0,99.8514,99.9765,99.8129,99.9765,59917.0
2023-11-10 15:10:00,103.84,103.94,103.81,103.88,55509.0,99.9573,100.0535,99.9284,99.9958,55509.0
2023-11-10 15:15:00,103.88,103.92,103.76,103.91,47330.0,99.9958,100.0343,99.8803,100.0247,47330.0
2023-11-10 15:20:00,103.91,103.95,103.85,103.93,36636.0,100.0247,100.0632,99.9669,100.0439,36636.0
2023-11-10 15:25:00,103.94,104.06,103.9,104.04,56822.0,100.0535,100.169,100.015,100.1498,56822.0
2023-11-10 15:30:00,104.06,104.12,104.03,104.11,52910.0,100.169,100.2268,100.1402,100.2172,52910.0
2023-11-10 15:35:00,104.12,104.16,104.07,104.13,50903.0,100.2268,100.2653,100.1787,100.2364,50903.0
2023-11-10 15:40:00,104.13,104.16,104.03,104.13,63108.0,100.2364,100.2653,100.1402,100.2364,63108.0
2023-11-10 15:45:00,104.13,104.25,104.1,104.16,72626.0,100.2364,100.3519,100.2075,100.2653,72626.0
2023-11-10 15:50:00,104.17,104.32,104.14,104.27,185335.0,100.2749,100.4193,100.2461,100.3712,185335.0
2023-11-10 15:55:00,104.27,104.35,104.26,104.32,402912.0,100.3712,100.4482,100.3616,100.4193,402912.0
2023-11-13 09:30:00,103.9,104.22,103.67,103.89,121307.0,100.015,100.3231,99.7936,100.0054,121307.0
2023-11-13 09:35:00,103.89,103.99,103.66,103.78,66120.0,100.0054,100.1017,99.784,99.8995,66120.0
2023-11-13 09:40:00,103.76,103.95,103.69,103.82,47774.0,99.8803,100.0632,99.8129,99.938,47774.0
2023-11-13 09:45:00,103.82,103.82,103.53,103.63,27602.0,99.938,99.938,99.6589,99.7551,27602.0
2023-11-13 09:50:00,103.63,103.66,103.49,103.63,43887.0,99.7551,99.784,99.6204,99.7551,43887.0
2023-11-13 09:55:00,103.62,103.64,103.26,103.28,45134.0,99.7455,99.7647,99.399,99.4182,45134.0
2023-11-13 10:00:00,103.27,103.53,103.25,103.45,84744.0,99.4086,99.6589,99.3893,99.5819,84744.0
2023-11-13 10:05:00,103.44,103.46,103.28,103.32,65937.0,99.5722,99.5915,99.4182,99.4567,65937.0
2023-11-13 10:10:00,103.32,103.35,103.05,103.17,32769.0,99.4567,99.4856,99.1968,99.3123,32769.0
2023-11-13 10:15:00,103.17,103.21,103.05,103.17,43543.0,99.3123,99.3508,99.1968,99.3123,43543.0
2023-11-13 10:20:00,103.18,103.22,103.03,103.03,53849.0,99.3219,99.3605,99.1776,99.1776,53849.0
2023-11-13 10:25:00,103.04,103.13,102.95,103.11,63579.0,99.1872,99.2738,99.1005,99.2546,63579.0
2023-11-13 10:30:00,103.13,103.24,103.1,103.14,44983.0,99.2738,99.3797,99.2449,99.2834,44983.0
2023-11-13 10:35:00,103.14,103.26,103.05,103.24,75617.0,99.2834,99.399,99.1968,99.3797,75617.0
2023-11-13 10:40:00,103.23,103.26,103.11,103.17,68068.0,99.3701,99.399,99.2546,99.3123,68068.0
2023-11-13 10:45:00,103.16,103.24,103.12,103.22,31580.0,99.3027,99.3797,99.2642,99.3605,31580.0
2023-11-13 10:50:00,103.23,103.4,103.23,103.33,70869.0,99.3701,99.5337,99.3701,99.4663,70869.0
2023-11-13 10:55:00,103.32,103.32,103.19,103.28,28999.0,99.4567,99.4567,99.3316,99.4182,28999.0
2023-11-13 11:00:00,103.29,103.37,103.23,103.35,48118.0,99.4278,99.5048,99.3701,99.4856,48118.0
2023-11-13 11:05:00,103.36,103.37,103.22,103.33,36875.0,99.4952,99.5048,99.3605,99.4663,36875.0
2023-11-13 11:10:00,103.33,103.53,103.33,103.46,45200.0,99.4663,99.6589,99.4663,99.5915,45200.0
2023-11-13 11:15:00,103.47,103.58,103.4,103.56,55594.0,99.6011,99.707,99.5337,99.6877,55594.0
2023-11-13 11:20:00,103.55,103.68,103.51,103.67,38096.0,99.6781,99.8033,99.6396,99.7936,38096.0
2023-11-13 11:25:00,103.68,103.83,103.68,103.82,36223.0,99.8033,99.9476,99.8033,99.938,36223.0
2023-11-13 11:30:00,103.8,103.8,103.63,103.65,29778.0,99.9188,99.9188,99.7551,99.7744,29778.0
2023-11-13 11:35:00,103.65,103.68,103.55,103.55,42528.0,99.7744,99.8033,99.6781,99.6781,42528.0
2023-11-13 11:40:00,103.57,103.57,103.45,103.54,42689.0,99.6974,99.6974,99.5819,99.6685,42689.0
2023-11-13 11:45:00,103.54,103.68,103.53,103.6,46987.0,99.6685,99.8033,99.6589,99.7262,46987.0
2023-11-13 11:50:00,103.61,103.73,103.59,103.73,17341.0,99.7359,99.8514,99.7166,99.8514,17341.0
2023-11-13 11:55:00,103.73,103.8,103.7,103.71,23883.0,99.8514,99.9188,99.8225,99.8321,23883.0
2023-11-13 12:00:00,103.73,103.83,103.72,103.82,24659.0,99.8514,99.9476,99.8418,99.938,24659.0
2023-11-13 12:05:00,103.81,103.82,103.65,103.65,29029.0,99.9284,99.938,99.7744,99.7744,29029.0
2023-11-13 12:10:00,103.65,103.72,103.52,103.59,24510.0,99.7744,99.8418,99.6492,99.7166,24510.0
2023-11-13 12:15:00,103.59,103.62,103.55,103.57,21063.0,99.7166,99.7455,99.6781,99.6974,21063.0
2023-11-13 12:20:00,103.56,103.67,103.55,103.61,22585.0,99.6877,99.7936,99.6781,99.7359,22585.0
2023-11-13 12:25:00,103.59,103.74,103.59,103.72,29504.0,99.7166,99.861,99.7166,99.8418,29504.0
2023-11-13 12:30:00,103.72,103.73,103.64,103.72,23028.0,99.8418,99.8514,99.7647,99.8418,23028.0
2023-11-13 12:35:00,103.73,103.75,103.65,103.74,17416.0,99.8514,99.8706,99.7744,99.861,17416.0
2023-11-13 12:40:00,103.74,103.86,103.73,103.84,21133.0,99.861,99.9765,99.8514,99.9573,21133.0
2023-11-13 12:45:00,103.83,103.88,103.79,103.82,33865.0,99.9476,99.9958,99.9091,99.938,33865.0
2023-11-13 12:50:00,103.82,103.92,103.81,103.92,21363.0,99.938,100.0343,99.9284,100.0343,21363.0
2023-11-13 12:55:00,103.91,103.93,103.85,103.91,35190.0,100.0247,100.0439,99.9669,100.0247,35190.0
2023-11-13 13:00:00,103.91,103.92,103.84,103.86,17340.0,100.0247,100.0343,99.9573,99.9765,17340.0
2023-11-13 13:05:00,103.87,103.87,103.74,103.77,27383.0,99.9861,99.9861,99.861,99.8899,27383.0
2023-11-13 13:10:00,103.77,103.96,103.76,103.92,32368.0,99.8899,100.0728,99.8803,100.0343,32368.0
2023-11-13 13:15:00,103.93,103.94,103.85,103.88,21163.0,100.0439,100.0535,99.9669,99.9958,21163.0
2023-11-13 13:20:00,103.9,103.9,103.78,103.84,20526.0,100.015,100.015,99.8995,99.9573,20526.0
2023-11-13 13:25:00,103.83,103.86,103.75,103.79,42265.0,99.9476,99.9765,99.8706,99.9091,42265.0
2023-11-13 13:30:00,103.8,103.8,103.7,103.8,22911.0,99.9188,99.9188,99.8225,99.9188,22911.0
2023-11-13 13:35:00,103.82,103.96,103.77,103.93,22359.0,99.938,100.0728,99.8899,100.0439,22359.0
2023-11-13 13:40:00,103.93,104.13,103.9,104.13,101173.0,100.0439,100.2364,100.015,100.2364,101173.0
2023-11-13 13:45:00,104.14,104.17,104.03,104.03,24747.0,100.2461,100.2749,100.1402,100.1402,24747.0
2023-11-13 13:50:00,104.04,104.05,103.9,103.91,17103.0,100.1498,100.1594,100.015,100.0247,17103.0
2023-11-13 13:55:00,103.91,103.91,103.82,103.84,21996.0,100.0247,100.0247,99.938,99.9573,21996.0
2023-11-13 14:00:00,103.84,103.88,103.79,103.83,31568.0,99.9573,99.9958,99.9091,99.9476,31568.0
2023-11-13 14:05:00,103.85,103.93,103.82,103.93,19795.0,99.9669,100.0439,99.938,100.0439,19795.0
2023-11-13 14:10:00,103.92,104.03,103.92,104.01,17598.0,100.0343,100.1402,100.0343,100.1209,17598.0
2023-11-13 14:15:00,104.0,104.09,104.0,104.09,21201.0,100.1113,100.1979,100.1113,100.1979,21201.0
2023-11-13 14:20:00,104.09,104.15,104.03,104.14,23621.0,100.1979,100.2557,100.1402,100.2461,23621.0
2023-11-13 14:25:00,104.15,104.22,104.1,104.21,26963.0,100.2557,100.3231,100.2075,100.3134,26963.0
2023-11-13 14:30:00,104.22,104.23,104.15,104.19,23395.0,100.3231,100.3327,100.2557,100.2942,23395.0
2023-11-13 14:35:00,104.19,104.2,104.15,104.17,13980.0,100.2942,100.3038,100.2557,100.2749,13980.0
2023-11-13 14:40:00,104.18,104.19,104.08,104.09,20998.0,100.2846,100.2942,100.1883,100.1979,20998.0
2023-11-13 14:45:00,104.1,104.1,104.0,104.02,24120.0,100.2075,100.2075,100.1113,100.1305,24120.0
2023-11-13 14:50:00,104.01,104.03,103.77,103.84,92525.0,100.1209,100.1402,99.8899,99.9573,92525.0
2023-11-13 14:55:00,103.84,103.94,103.64,103.66,249726.0,99.9573,100.0535,99.7647,99.784,249726.0
2023-11-13 15:00:00,103.68,103.69,103.39,103.44,152187.0,99.8033,99.8129,99.5241,99.5722,152187.0
2023-11-13 15:05:00,103.44,103.64,103.28,103.5,92955.0,99.5722,99.7647,99.4182,99.63,92955.0
2023-11-13 15:10:00,103.5,103.71,103.4,103.67,67292.0,99.63,99.8321,99.5337,99.7936,67292.0
2023-11-13 15:15:00,103.68,103.71,103.6,103.65,37620.0,99.8033,99.8321,99.7262,99.7744,37620.0
2023-11-13 15:20:00,103.66,103.74,103.63,103.73,31212.0,99.784,99.861,99.7551,99.8514,31212.0
2023-11-13 15:25:00,103.73,103.74,103.61,103.64,36373.0,99.8514,99.861,99.7359,99.7647,36373.0
2023-11-13 15:30:00,103.64,103.67,103.59,103.59,36138.0,99.7647,99.7936,99.7166,99.7166,36138.0
2023-11-13 15:35:00,103.59,103.61,103.53,103.55,44925.0,99.7166,99.7359,99.6589,99.6781,44925.0
2023-11-13 15:40:00,103.57,103.6,103.47,103.48,73576.0,99.6974,99.7262,99.6011,99.6107,73576.0
2023-11-13 15:45:00,103.48,103.53,103.42,103.5,80741.0,99.6107,99.6589,99.553,99.63,80741.0
2023-11-13 15:50:00,103.5,103.52,103.31,103.35,143035.0,99.63,99.6492,99.4471,99.4856,143035.0
2023-11-13 15:55:00,103.36,103.53,103.35,103.51,407188.0,99.4952,99.6589,99.4856,99.6396,407188.0
2023-11-14 09:30:00,104.48,105.15,104.38,104.71,302372.0,100.5733,101.2183,100.4771,100.7947,302372.0
2023-11-14 09:35:00,104.74,104.75,104.44,104.64,87845.0,100.8236,100.8332,100.5348,100.7274,87845.0
2023-11-14 09:40:00,104.64,104.69,104.36,104.57,81934.0,100.7274,100.7755,100.4578,100.66,81934.0
2023-11-14 09:45:00,104.58,104.71,104.42,104.47,58651.0,100.6696,100.7947,100.5156,100.5637,58651.0
2023-11-14 09:50:00,104.48,104.68,104.46,104.62,35374.0,100.5733,100.7659,100.5541,100.7081,35374.0
2023-11-14 09:55:00,104.6,104.69,104.53,104.65,43710.0,100.6889,100.7755,100.6215,100.737,43710.0
2023-11-14 10:00:00,104.58,104.6,104.37,104.45,61808.0,100.6696,100.6889,100.4675,100.5445,61808.0
2023-11-14 10:05:00,104.45,104.52,104.24,104.47,44069.0,100.5445,100.6118,100.3423,100.5637,44069.0
2023-11-14 10:10:00,104.49,104.72,104.49,104.68,42049.0,100.583,100.8044,100.583,100.7659,42049.0
2023-11-14 10:15:00,104.67,104.86,104.67,104.82,75197.0,100.7562,100.9391,100.7562,100.9006,75197.0
2023-11-14 10:20:00,104.82,104.82,104.69,104.77,30627.0,100.9006,100.9006,100.7755,100.8525,30627.0
2023-11-14 10:25:00,104.75,104.8,104.65,104.73,39909.0,100.8332,100.8814,100.737,100.814,39909.0
2023-11-14 10:30:00,104.74,104.83,104.69,104.74,39697.0,100.8236,100.9103,100.7755,100.8236,39697.0
2023-11-14 10:35:00,104.73,104.88,104.73,104.78,34514.0,100.814,100.9584,100.814,100.8621,34514.0
2023-11-14 10:40:00,104.78,104.79,104.65,104.69,34191.0,100.8621,100.8717,100.737,100.7755,34191.0
2023-11-14 10:45:00,104.69,104.74,104.65,104.66,29232.0,100.7755,100.8236,100.737,100.7466,29232.0
2023-11-14 10:50:00,104.66,104.81,104.66,104.8,26801.0,100.7466,100.891,100.7466,100.8814,26801.0
2023-11-14 10:55:00,104.81,104.9,104.77,104.88,44340.0,100.891,100.9776,100.8525,100.9584,44340.0
2023-11-14 11:00:00,104.9,105.17,104.86,105.16,74038.0,100.9776,101.2375,100.9391,101.2279,74038.0
2023-11-14 11:05:00,105.15,105.21,105.08,105.17,31796.0,101.2183,101.276,101.1509,101.2375,31796.0
2023-11-14 11:10:00,105.16,105.41,105.15,105.39,48735.0,101.2279,101.4686,101.2183,101.4493,48735.0
2023-11-14 11:15:00,105.4,105.41,105.27,105.28,37119.0,101.4589,101.4686,101.3338,101.3434,37119.0
2023-11-14 11:20:00,105.28,105.3,105.22,105.27,49184.0,101.3434,101.3627,101.2857,101.3338,49184.0
2023-11-14 11:25:00,105.28,105.32,105.19,105.26,48241.0,101.3434,101.3819,101.2568,101.3242,48241.0
2023-11-14 11:30:00,105.26,105.28,105.17,105.22,36887.0,101.3242,101.3434,101.2375,101.2857,36887.0
2023-11-14 11:35:00,105.24,105.35,105.21,105.32,32048.0,101.3049,101.4108,101.276,101.3819,32048.0
2023-11-14 11:40:00,105.33,105.5,105.33,105.48,47640.0,101.3916,101.5552,101.3916,101.5359,47640.0
2023-11-14 11:45:00,105.48,105.49,105.25,105.26,45836.0,101.5359,101.5456,101.3145,101.3242,45836.0
2023-11-14 11:50:00,105.26,105.27,105.17,105.22,38947.0,101.3242,101.3338,101.2375,101.2857,38947.0
2023-11-14 11:55:00,105.21,105.22,105.06,105.1,31187.0,101.276,101.2857,101.1317,101.1702,31187.0
2023-11-14 12:00:00,105.09,105.29,105.08,105.28,43292.0,101.1605,101.3531,101.1509,101.3434,43292.0
2023-11-14 12:05:00,105.28,105.31,105.2,105.21,40143.0,101.3434,101.3723,101.2664,101.276,40143.0
2023-11-14 12:10:00,105.24,105.33,105.19,105.32,38194.0,101.3049,101.3916,101.2568,101.3819,38194.0
2023-11-14 12:15:00,105.32,105.37,105.29,105.36,25372.0,101.3819,101.4301,101.3531,101.4204,25372.0
2023-11-14 12:20:00,105.35,105.36,105.22,105.24,25026.0,101.4108,101.4204,101.2857,101.3049,25026.0
2023-11-14 12:25:00,105.23,105.29,105.15,105.15,30946.0,101.2953,101.3531,101.2183,101.2183,30946.0
2023-11-14 12:30:00,105.15,105.17,105.08,105.14,27192.0,101.2183,101.2375,101.1509,101.2087,27192.0
2023-11-14 12:35:00,105.14,105.2,105.12,105.19,17343.0,101.2087,101.2664,101.1894,101.2568,17343.0
2023-11-14 12:40:00,105.19,105.27,105.18,105.27,20724.0,101.2568,101.3338,101.2472,101.3338,20724.0
2023-11-14 12:45:00,105.26,105.38,105.26,105.36,21699.0,101.3242,101.4397,101.3242,101.4204,21699.0
2023-11-14 12:50:00,105.38,105.44,105.36,105.41,26982.0,101.4397,101.4974,101.4204,101.4686,26982.0
2023-11-14 12:55:00,105.42,105.49,105.42,105.46,35327.0,101.4782,101.5456,101.4782,101.5167,35327.0
2023-11-14 13:00:00,105.47,105.49,105.4,105.4,36585.0,101.5263,101.5456,101.4589,101.4589,36585.0
2023-11-14 13:05:00,105.4,105.47,105.35,105.36,37579.0,101.4589,101.5263,101.4108,101.4204,37579.0
2023-11-14 13:10:00,105.36,105.4,105.32,105.33,29396.0,101.4204,101.4589,101.3819,101.3916,29396.0
2023-11-14 13:15:00,105.32,105.35,105.27,105.34,36440.0,101.3819,101.4108,101.3338,101.4012,36440.0
2023-11-14 13:20:00,105.33,105.37,105.31,105.34,31297.0,101.3916,101.4301,101.3723,101.4012,31297.0
2023-11-14 13:25:00,105.35,105.4,105.33,105.4,51625.0,101.4108,101.4589,101.3916,101.4589,51625.0
2023-11-14 13:30:00,105.4,105.43,105.38,105.41,43986.0,101.4589,101.4878,101.4397,101.4686,43986.0
2023-11-14 13:35:00,105.4,105.45,105.32,105.41,51161.0,101.4589,101.5071,101.3819,101.4686,51161.0
2023-11-14 13:40:00,105.42,105.42,105.33,105.33,37222.0,101.4782,101.4782,101.3916,101.3916,37222.0
2023-11-14 13:45:00,105.33,105.39,105.31,105.36,43517.0,101.3916,101.4493,101.3723,101.4204,43517.0
2023-11-14 13:50:00,105.36,105.4,105.34,105.34,31992.0,101.4204,101.4589,101.4012,101.4012,31992.0
2023-11-14 13:55:00,105.34,105.4,105.34,105.38,38396.0,101.4012,101.4589,101.4012,101.4397,38396.0
2023-11-14 14:00:00,105.37,105.4,105.33,105.39,43218.0,101.4301,101.4589,101.3916,101.4493,43218.0
2023-11-14 14:05:00,105.39,105.4,105.31,105.36,36952.0,101.4493,101.4589,101.3723,101.4204,36952.0
2023-11-14 14:10:00,105.36,105.43,105.33,105.41,40247.0,101.4204,101.4878,101.3916,101.4686,40247.0
2023-11-14 14:15:00,105.41,105.42,105.3,105.42,32719.0,101.4686,101.4782,101.3627,101.4782,32719.0
2023-11-14 14:20:00,105.42,105.46,105.4,105.45,48304.0,101.4782,101.5167,101.4589,101.5071,48304.0
2023-11-14 14:25:00,105.45,105.49,105.4,105.44,61957.0,101.5071,101.5456,101.4589,101.4974,61957.0
2023-11-14 14:30:00,105.45,105.53,105.44,105.47,81077.0,101.5071,101.5841,101.4974,101.5263,81077.0
2023-11-14 14:35:00,105.46,105.55,105.45,105.55,48281.0,101.5167,101.6033,101.5071,101.6033,48281.0
2023-11-14 14:40:00,105.56,105.58,105.52,105.56,48171.0,101.613,101.6322,101.5745,101.613,48171.0
2023-11-14 14:45:00,105.57,105.65,105.53,105.55,67161.0,101.6226,101.6996,101.5841,101.6033,67161.0
2023-11-14 14:50:00,105.56,105.59,105.53,105.54,61481.0,101.613,101.6418,101.5841,101.5937,61481.0
2023-11-14 14:55:00,105.55,105.59,105.53,105.56,65135.0,101.6033,101.6418,101.5841,101.613,65135.0
2023-11-14 15:00:00,105.57,105.63,105.56,105.58,77619.0,101.6226,101.6803,101.613,101.6322,77619.0
2023-11-14 15:05:00,105.59,105.76,105.58,105.75,96973.0,101.6418,101.8055,101.6322,101.7959,96973.0
2023-11-14 15:10:00,105.74,105.76,105.7,105.74,66338.0,101.7862,101.8055,101.7477,101.7862,66338.0
2023-11-14 15:15:00,105.75,105.82,105.73,105.78,80402.0,101.7959,101.8632,101.7766,101.8247,80402.0
2023-11-14 15:20:00,105.78,105.82,105.74,105.76,69976.0,101.8247,101.8632,101.7862,101.8055,69976.0
2023-11-14 15:25:00,105.77,105.81,105.76,105.8,90441.0,101.8151,101.8536,101.8055,101.844,90441.0
2023-11-14 15:30:00,105.8,105.8,105.73,105.75,69305.0,101.844,101.844,101.7766,101.7959,69305.0
2023-11-14 15:35:00,105.75,105.75,105.6,105.65,96401.0,101.7959,101.7959,101.6515,101.6996,96401.0
2023-11-14 15:40:00,105.64,105.66,105.54,105.55,78838.0,101.69,101.7092,101.5937,101.6033,78838.0
2023-11-14 15:45:00,105.55,105.6,105.52,105.53,73689.0,101.6033,101.6515,101.5745,101.5841,73689.0
2023-11-14 15:50:00,105.52,105.59,105.43,105.57,198615.0,101.5745,101.6418,101.4878,101.6226,198615.0
2023-11-14 15:55:00,105.57,105.63,105.51,105.6,470151.0,101.6226,101.6803,101.5648,101.6515,470151.0
2023-11-15 09:30:00,105.66,106.45,105.66,106.27,174089.0,101.7092,102.4697,101.7092,102.2964,174089.0
2023-11-15 09:35:00,106.28,106.49,106.16,106.33,53787.0,102.306,102.5082,102.1905,102.3542,53787.0
2023-11-15 09:40:00,106.31,106.36,106.08,106.25,48619.0,102.3349,102.383,102.1135,102.2772,48619.0
2023-11-15 09:45:00,106.26,106.44,106.19,106.34,37870.0,102.2868,102.4601,102.2194,102.3638,37870.0
2023-11-15 09:50:00,106.34,106.44,106.13,106.41,33961.0,102.3638,102.4601,102.1616,102.4312,33961.0
2023-11-15 09:55:00,106.41,106.54,106.34,106.49,44357.0,102.4312,102.5563,102.3638,102.5082,44357.0
2023-11-15 10:00:00,106.48,106.5,106.23,106.29,51715.0,102.4986,102.5178,102.2579,102.3157,51715.0
2023-11-15 10:05:00,106.28,106.29,106.19,106.25,32991.0,102.306,102.3157,102.2194,102.2772,32991.0
2023-11-15 10:10:00,106.25,106.36,106.18,106.33,23061.0,102.2772,102.383,102.2098,102.3542,23061.0
2023-11-15 10:15:00,106.35,106.5,106.25,106.26,37862.0,102.3734,102.5178,102.2772,102.2868,37862.0
2023-11-15 10:20:00,106.26,106.31,106.23,106.25,23602.0,102.2868,102.3349,102.2579,102.2772,23602.0
2023-11-15 10:25:00,106.24,106.35,106.22,106.23,29239.0,102.2675,102.3734,102.2483,102.2579,29239.0
2023-11-15 10:30:00,106.21,106.45,106.21,106.44,33504.0,102.2387,102.4697,102.2387,102.4601,33504.0
2023-11-15 10:35:00,106.44,106.49,106.29,106.32,39600.0,102.4601,102.5082,102.3157,102.3445,39600.0
2023-11-15 10:40:00,106.32,106.32,106.17,106.22,20138.0,102.3445,102.3445,102.2001,102.2483,20138.0
2023-11-15 10:45:00,106.23,106.25,106.13,106.19,33303.0,102.2579,102.2772,102.1616,102.2194,33303.0
2023-11-15 10:50:00,106.19,106.23,106.14,106.22,28691.0,102.2194,102.2579,102.1713,102.2483,28691.0
2023-11-15 10:55:00,106.22,106.26,106.16,106.23,25828.0,102.2483,102.2868,102.1905,102.2579,25828.0
2023-11-15 11:00:00,106.24,106.28,106.12,106.15,33309.0,102.2675,102.306,102.152,102.1809,33309.0
2023-11-15 11:05:00,106.14,106.27,106.09,106.26,43684.0,102.1713,102.2964,102.1231,102.2868,43684.0
2023-11-15 11:10:00,106.28,106.29,106.16,106.17,23035.0,102.306,102.3157,102.1905,102.2001,23035.0
2023-11-15 11:15:00,106.17,106.38,106.17,106.34,28361.0,102.2001,102.4023,102.2001,102.3638,28361.0
2023-11-15 11:20:00,106.35,106.37,106.24,106.3,23190.0,102.3734,102.3927,102.2675,102.3253,23190.0
2023-11-15 11:25:00,106.29,106.33,106.26,106.28,32034.0,102.3157,102.3542,102.2868,102.306,32034.0
2023-11-15 11:30:00,106.28,106.29,106.15,106.15,28478.0,102.306,102.3157,102.1809,102.1809,28478.0
2023-11-15 11:35:00,106.14,106.16,106.03,106.04,33422.0,102.1713,102.1905,102.0654,102.075,33422.0
2023-11-15 11:40:00,106.04,106.06,105.97,106.0,26806.0,102.075,102.0943,102.0076,102.0365,26806.0
2023-11-15 11:45:00,106.01,106.07,105.99,106.01,45141.0,102.0461,102.1039,102.0269,102.0461,45141.0
2023-11-15 11:50:00,106.01,106.06,105.97,105.99,36055.0,102.0461,102.0943,102.0076,102.0269,36055.0
2023-11-15 11:55:00,105.99,106.01,105.94,105.98,22117.0,102.0269,102.0461,101.9787,102.0173,22117.0
2023-11-15 12:00:00,105.99,106.06,105.96,106.05,28059.0,102.0269,102.0943,101.998,102.0846,28059.0
2023-11-15 12:05:00,106.05,106.09,106.02,106.05,22054.0,102.0846,102.1231,102.0558,102.0846,22054.0
2023-11-15 12:10:00,106.06,106.07,105.97,106.02,23094.0,102.0943,102.1039,102.0076,102.0558,23094.0
2023-11-15 12:15:00,106.03,106.05,105.97,106.01,35519.0,102.0654,102.0846,102.0076,102.0461,35519.0
2023-11-15 12:20:00,106.02,106.08,105.97,106.05,28629.0,102.0558,102.1135,102.0076,102.0846,28629.0
2023-11-15 12:25:00,106.04,106.09,106.0,106.09,26326.0,102.075,102.1231,102.0365,102.1231,26326.0
2023-11-15 12:30:00,106.09,106.11,106.02,106.09,22001.0,102.1231,102.1424,102.0558,102.1231,22001.0
2023-11-15 12:35:00,106.07,106.12,106.06,106.12,15613.0,102.1039,102.152,102.0943,102.152,15613.0
2023-11-15 12:40:00,106.13,106.16,106.1,106.13,18934.0,102.1616,102.1905,102.1328,102.1616,18934.0
2023-11-15 12:45:00,106.14,106.15,106.07,106.12,31956.0,102.1713,102.1809,102.1039,102.152,31956.0
2023-11-15 12:50:00,106.11,106.11,106.05,106.08,15312.0,102.1424,102.1424,102.0846,102.1135,15312.0
2023-11-15 12:55:00,106.07,106.1,106.05,106.07,14552.0,102.1039,102.1328,102.0846,102.1039,14552.0
2023-11-15 13:00:00,106.07,106.15,106.07,106.1,24796.0,102.1039,102.1809,102.1039,102.1328,24796.0
2023-11-15 13:05:00,106.1,106.15,106.09,106.14,18713.0,102.1328,102.1809,102.1231,102.1713,18713.0
2023-11-15 13:10:00,106.14,106.17,106.02,106.05,23090.0,102.1713,102.2001,102.0558,102.0846,23090.0
2023-11-15 13:15:00,106.05,106.1,106.04,106.1,19185.0,102.0846,102.1328,102.075,102.1328,19185.0
2023-11-15 13:20:00,106.09,106.16,106.08,106.15,23998.0,102.1231,102.1905,102.1135,102.1809,23998.0
2023-11-15 13:25:00,106.15,106.2,106.14,106.2,24334.0,102.1809,102.229,102.1713,102.229,24334.0
2023-11-15 13:30:00,106.2,106.23,106.15,106.22,34676.0,102.229,102.2579,102.1809,102.2483,34676.0
2023-11-15 13:35:00,106.22,106.3,106.2,106.26,21531.0,102.2483,102.3253,102.229,102.2868,21531.0
2023-11-15 13:40:00,106.26,106.32,106.24,106.32,23850.0,102.2868,102.3445,102.2675,102.3445,23850.0
2023-11-15 13:45:00,106.32,106.32,106.19,106.19,34370.0,102.3445,102.3445,102.2194,102.2194,34370.0
2023-11-15 13:50:00,106.2,106.23,106.15,106.16,31034.0,102.229,102.2579,102.1809,102.1905,31034.0
2023-11-15 13:55:00,106.16,106.25,106.15,106.2,18477.0,102.1905,102.2772,102.1809,102.229,18477.0
2023-11-15 14:00:00,106.2,106.34,106.19,106.3,27795.0,102.229,102.3638,102.2194,102.3253,27795.0
2023-11-15 14:05:00,106.31,106.33,106.26,106.28,15870.0,102.3349,102.3542,102.2868,102.306,15870.0
2023-11-15 14:10:00,106.28,106.39,106.27,106.39,24992.0,102.306,102.4119,102.2964,102.4119,24992.0
2023-11-15 14:15:00,106.38,106.4,106.27,106.3,42295.0,102.4023,102.4215,102.2964,102.3253,42295.0
2023-11-15 14:20:00,106.31,106.31,106.12,106.18,52433.0,102.3349,102.3349,102.152,102.2098,52433.0
2023-11-15 14:25:00,106.18,106.18,106.07,106.13,50084.0,102.2098,102.2098,102.1039,102.1616,50084.0
2023-11-15 14:30:00,106.13,106.25,106.1,106.24,26208.0,102.1616,102.2772,102.1328,102.2675,26208.0
2023-11-15 14:35:00,106.24,106.3,106.22,106.3,36974.0,102.2675,102.3253,102.2483,102.3253,36974.0
2023-11-15 14:40:00,106.3,106.34,106.22,106.26,27830.0,102.3253,102.3638,102.2483,102.2868,27830.0
2023-11-15 14:45:00,106.27,106.29,106.17,106.18,24454.0,102.2964,102.3157,102.2001,102.2098,24454.0
2023-11-15 14:50:00,106.19,106.28,106.19,106.24,23269.0,102.2194,102.306,102.2194,102.2675,23269.0
2023-11-15 14:55:00,106.25,106.34,106.22,106.33,23961.0,102.2772,102.3638,102.2483,102.3542,23961.0
2023-11-15 15:00:00,106.33,106.4,106.29,106.29,50250.0,102.3542,102.4215,102.3157,102.3157,50250.0
2023-11-15 15:05:00,106.3,106.35,106.27,106.28,42326.0,102.3253,102.3734,102.2964,102.306,42326.0
2023-11-15 15:10:00,106.28,106.31,106.2,106.28,38016.0,102.306,102.3349,102.229,102.306,38016.0
2023-11-15 15:15:00,106.28,106.3,106.23,106.25,46087.0,102.306,102.3253,102.2579,102.2772,46087.0
2023-11-15 15:20:00,106.25,106.3,106.24,106.27,37763.0,102.2772,102.3253,102.2675,102.2964,37763.0
2023-11-15 15:25:00,106.28,106.28,106.22,106.25,36848.0,102.306,102.306,102.2483,102.2772,36848.0
2023-11-15 15:30:00,106.26,106.26,106.19,106.2,44407.0,102.2868,102.2868,102.2194,102.229,44407.0
2023-11-15 15:35:00,106.19,106.32,106.15,106.28,60186.0,102.2194,102.3445,102.1809,102.306,60186.0
2023-11-15 15:40:00,106.28,106.29,106.18,106.18,51091.0,102.306,102.3157,102.2098,102.2098,51091.0
2023-11-15 15:45:00,106.19,106.19,106.03,106.03,71037.0,102.2194,102.2194,102.0654,102.0654,71037.0
2023-11-15 15:50:00,106.03,106.14,105.89,106.02,185138.0,102.0654,102.1713,101.9306,102.0558,185138.0
2023-11-15 15:55:00,106.01,106.12,105.92,106.05,396174.0,102.0461,102.152,101.9595,102.0846,396174.0
2023-11-16 09:30:00,106.23,107.23,106.2,107.09,256556.0,102.2579,103.2205,102.229,103.0857,256556.0
2023-11-16 09:35:00,107.1,107.24,106.84,107.24,236787.0,103.0954,103.2301,102.8451,103.2301,236787.0
2023-11-16 09:40:00,107.23,107.66,107.1,107.61,182114.0,103.2205,103.6344,103.0954,103.5863,182114.0
2023-11-16 09:45:00,107.6,107.63,107.35,107.42,71233.0,103.5767,103.6056,103.336,103.4034,71233.0
2023-11-16 09:50:00,107.45,107.57,107.24,107.39,69271.0,103.4323,103.5478,103.2301,103.3745,69271.0
2023-11-16 09:55:00,107.38,107.45,107.26,107.4,58300.0,103.3649,103.4323,103.2494,103.3842,58300.0
2023-11-16 10:00:00,107.41,107.47,107.08,107.09,62065.0,103.3938,103.4515,103.0761,103.0857,62065.0
2023-11-16 10:05:00,107.09,107.27,107.02,107.07,66210.0,103.0857,103.259,103.0184,103.0665,66210.0
2023-11-16 10:10:00,107.06,107.16,106.98,107.03,65114.0,103.0569,103.1531,102.9799,103.028,65114.0
2023-11-16 10:15:00,107.04,107.18,107.04,107.16,89635.0,103.0376,103.1724,103.0376,103.1531,89635.0
2023-11-16 10:20:00,107.16,107.27,107.14,107.23,71692.0,103.1531,103.259,103.1339,103.2205,71692.0
2023-11-16 10:25:00,107.23,107.3,107.15,107.18,64821.0,103.2205,103.2879,103.1435,103.1724,64821.0
2023-11-16 10:30:00,107.17,107.31,107.12,107.18,65383.0,103.1628,103.2975,103.1146,103.1724,65383.0
2023-11-16 10:35:00,107.19,107.19,106.97,107.09,56619.0,103.182,103.182,102.9702,103.0857,56619.0
2023-11-16 10:40:00,107.08,107.11,106.95,107.07,68052.0,103.0761,103.105,102.951,103.0665,68052.0
2023-11-16 10:45:00,107.06,107.26,107.03,107.18,82144.0,103.0569,103.2494,103.028,103.1724,82144.0
2023-11-16 10:50:00,107.18,107.31,107.15,107.18,51108.0,103.1724,103.2975,103.1435,103.1724,51108.0
2023-11-16 10:55:00,107.19,107.19,107.08,107.08,58883.0,103.182,103.182,103.0761,103.0761,58883.0
2023-11-16 11:00:00,107.07,107.19,107.02,107.16,66819.0,103.0665,103.182,103.0184,103.1531,66819.0
2023-11-16 11:05:00,107.16,107.23,107.03,107.04,58217.0,103.1531,103.2205,103.028,103.0376,58217.0
2023-11-16 11:10:00,107.03,107.14,106.97,107.06,35124.0,103.028,103.1339,102.9702,103.0569,35124.0
2023-11-16 11:15:00,107.04,107.09,106.89,106.94,48853.0,103.0376,103.0857,102.8932,102.9414,48853.0
2023-11-16 11:20:00,106.94,107.03,106.9,106.94,38293.0,102.9414,103.028,102.9029,102.9414,38293.0
2023-11-16 11:25:00,106.93,107.05,106.93,107.04,41717.0,102.9317,103.0472,102.9317,103.0376,41717.0
2023-11-16 11:30:00,107.05,107.13,106.98,107.11,68201.0,103.0472,103.1243,102.9799,103.105,68201.0
2023-11-16 11:35:00,107.12,107.12,106.96,107.04,42484.0,103.1146,103.1146,102.9606,103.0376,42484.0
2023-11-16 11:40:00,107.04,107.18,107.03,107.18,70290.0,103.0376,103.1724,103.028,103.1724,70290.0
2023-11-16 11:45:00,107.18,107.28,107.17,107.23,49829.0,103.1724,103.2686,103.1628,103.2205,49829.0
2023-11-16 11:50:00,107.23,107.27,107.16,107.24,45292.0,103.2205,103.259,103.1531,103.2301,45292.0
2023-11-16 11:55:00,107.24,107.27,107.12,107.13,64695.0,103.2301,103.259,103.1146,103.1243,64695.0
2023-11-16 12:00:00,107.13,107.19,107.06,107.08,62986.0,103.1243,103.182,103.0569,103.0761,62986.0
2023-11-16 12:05:00,107.09,107.15,107.0,107.02,25747.0,103.0857,103.1435,102.9991,103.0184,25747.0
2023-11-16 12:10:00,107.01,107.06,106.99,107.05,36203.0,103.0087,103.0569,102.9895,103.0472,36203.0
2023-11-16 12:15:00,107.05,107.17,107.03,107.15,40440.0,103.0472,103.1628,103.028,103.1435,40440.0
2023-11-16 12:20:00,107.15,107.23,107.09,107.14,70563.0,103.1435,103.2205,103.0857,103.1339,70563.0
2023-11-16 12:25:00,107.14,107.19,107.11,107.18,30513.0,103.1339,103.182,103.105,103.1724,30513.0
2023-11-16 12:30:00,107.18,107.23,107.12,107.12,25266.0,103.1724,103.2205,103.1146,103.1146,25266.0
2023-11-16 12:35:00,107.12,107.14,107.07,107.13,23688.0,103.1146,103.1339,103.0665,103.1243,23688.0
2023-11-16 12:40:00,107.13,107.22,107.12,107.12,42488.0,103.1243,103.2109,103.1146,103.1146,42488.0
2023-11-16 12:45:00,107.12,107.12,107.03,107.07,37729.0,103.1146,103.1146,103.028,103.0665,37729.0
2023-11-16 12:50:00,107.07,107.11,107.04,107.11,43742.0,103.0665,103.105,103.0376,103.105,43742.0
2023-11-16 12:55:00,107.11,107.18,107.1,107.15,26952.0,103.105,103.1724,103.0954,103.1435,26952.0
2023-11-16 13:00:00,107.13,107.15,107.1,107.11,27307.0,103.1243,103.1435,103.0954,103.105,27307.0
2023-11-16 13:05:00,107.11,107.12,107.03,107.05,27294.0,103.105,103.1146,103.028,103.0472,27294.0
2023-11-16 13:10:00,107.04,107.06,106.94,106.98,26203.0,103.0376,103.0569,102.9414,102.9799,26203.0
2023-11-16 13:15:00,106.98,107.05,106.97,107.05,25964.0,102.9799,103.0472,102.9702,103.0472,25964.0
2023-11-16 13:20:00,107.05,107.09,106.99,107.09,37935.0,103.0472,103.0857,102.9895,103.0857,37935.0
2023-11-16 13:25:00,107.09,107.2,107.05,107.07,35706.0,103.0857,103.1916,103.0472,103.0665,35706.0
2023-11-16 13:30:00,107.06,107.08,107.02,107.06,32694.0,103.0569,103.0761,103.0184,103.0569,32694.0
2023-11-16 13:35:00,107.06,107.08,107.02,107.07,35540.0,103.0569,103.0761,103.0184,103.0665,35540.0
2023-11-16 13:40:00,107.06,107.1,106.96,106.98,29948.0,103.0569,103.0954,102.9606,102.9799,29948.0
2023-11-16 13:45:00,106.98,107.05,106.97,107.03,31902.0,102.9799,103.0472,102.9702,103.028,31902.0
2023-11-16 13:50:00,107.03,107.12,107.03,107.1,22116.0,103.028,103.1146,103.028,103.0954,22116.0
2023-11-16 13:55:00,107.1,107.1,107.02,107.08,40456.0,103.0954,103.0954,103.0184,103.0761,40456.0
2023-11-16 14:00:00,107.08,107.14,107.05,107.11,40077.0,103.0761,103.1339,103.0472,103.105,40077.0
2023-11-16 14:05:00,107.1,107.1,107.0,107.09,53938.0,103.0954,103.0954,102.9991,103.0857,53938.0
2023-11-16 14:10:00,107.09,107.14,107.07,107.11,38920.0,103.0857,103.1339,103.0665,103.105,38920.0
2023-11-16 14:15:00,107.11,107.24,107.11,107.24,41105.0,103.105,103.2301,103.105,103.2301,41105.0
2023-11-16 14:20:00,107.23,107.26,107.19,107.2,43778.0,103.2205,103.2494,103.182,103.1916,43778.0
2023-11-16 14:25:00,107.2,107.22,107.13,107.22,74801.0,103.1916,103.2109,103.1243,103.2109,74801.0
2023-11-16 14:30:00,107.22,107.25,107.14,107.14,55787.0,103.2109,103.2398,103.1339,103.1339,55787.0
2023-11-16 14:35:00,107.15,107.3,107.14,107.23,48473.0,103.1435,103.2879,103.1339,103.2205,48473.0
2023-11-16 14:40:00,107.23,107.3,107.22,107.29,40974.0,103.2205,103.2879,103.2109,103.2783,40974.0
2023-11-16 14:45:00,107.3,107.34,107.23,107.23,45207.0,103.2879,103.3264,103.2205,103.2205,45207.0
2023-11-16 14:50:00,107.24,107.28,107.14,107.15,48273.0,103.2301,103.2686,103.1339,103.1435,48273.0
2023-11-16 14:55:00,107.16,107.32,107.15,107.29,76744.0,103.1531,103.3071,103.1435,103.2783,76744.0
2023-11-16 15:00:00,107.29,107.37,107.26,107.29,62366.0,103.2783,103.3553,103.2494,103.2783,62366.0
2023-11-16 15:05:00,107.28,107.34,107.26,107.29,44813.0,103.2686,103.3264,103.2494,103.2783,44813.0
2023-11-16 15:10:00,107.3,107.36,107.28,107.34,45265.0,103.2879,103.3456,103.2686,103.3264,45265.0
2023-11-16 15:15:00,107.34,107.37,107.29,107.35,59046.0,103.3264,103.3553,103.2783,103.336,59046.0
2023-11-16 15:20:00,107.36,107.41,107.29,107.33,75530.0,103.3456,103.3938,103.2783,103.3168,75530.0
2023-11-16 15:25:00,107.33,107.39,107.31,107.33,62505.0,103.3168,103.3745,103.2975,103.3168,62505.0
2023-11-16 15:30:00,107.33,107.44,107.32,107.38,73874.0,103.3168,103.4227,103.3071,103.3649,73874.0
2023-11-16 15:35:00,107.38,107.4,107.23,107.34,95495.0,103.3649,103.3842,103.2205,103.3264,95495.0
2023-11-16 15:40:00,107.34,107.38,107.22,107.29,110521.0,103.3264,103.3649,103.2109,103.2783,110521.0
2023-11-16 15:45:00,107.29,107.33,107.15,107.16,115561.0,103.2783,103.3168,103.1435,103.1531,115561.0
2023-11-16 15:50:00,107.16,107.33,107.15,107.32,196412.0,103.1531,103.3168,103.1435,103.3071,196412.0
2023-11-16 15:55:00,107.32,107.38,107.15,107.2,392596.0,103.3071,103.3649,103.1435,103.1916,392596.0
2023-11-17 09:30:00,107.42,107.5,107.18,107.43,380845.0,103.4034,103.4804,103.1724,103.413,380845.0
2023-11-17 09:35:00,107.42,107.5,107.22,107.32,45290.0,103.4034,103.4804,103.2109,103.3071,45290.0
2023-11-17 09:40:00,107.3,107.34,107.09,107.17,29313.0,103.2879,103.3264,103.0857,103.1628,29313.0
2023-11-17 09:45:00,107.16,107.21,107.06,107.09,45158.0,103.1531,103.2013,103.0569,103.0857,45158.0
2023-11-17 09:50:00,107.1,107.1,106.81,106.85,60280.0,103.0954,103.0954,102.8162,102.8547,60280.0
2023-11-17 09:55:00,106.88,107.03,106.86,106.88,43490.0,102.8836,103.028,102.8643,102.8836,43490.0
2023-11-17 10:00:00,106.87,106.88,106.54,106.54,92415.0,102.874,102.8836,102.5563,102.5563,92415.0
2023-11-17 10:05:00,106.53,106.57,106.35,106.46,53255.0,102.5467,102.5852,102.3734,102.4793,53255.0
2023-11-17 10:10:00,106.47,106.47,106.29,106.34,39245.0,102.4889,102.4889,102.3157,102.3638,39245.0
2023-11-17 10:15:00,106.36,106.5,106.31,106.36,40800.0,102.383,102.5178,102.3349,102.383,40800.0
2023-11-17 10:20:00,106.36,106.5,106.28,106.49,47819.0,102.383,102.5178,102.306,102.5082,47819.0
2023-11-17 10:25:00,106.49,106.51,106.27,106.33,32109.0,102.5082,102.5274,102.2964,102.3542,32109.0
2023-11-17 10:30:00,106.3,106.34,106.26,106.31,31699.0,102.3253,102.3638,102.2868,102.3349,31699.0
2023-11-17 10:35:00,106.31,106.55,106.28,106.54,27241.0,102.3349,102.5659,102.306,102.5563,27241.0
2023-11-17 10:40:00,106.53,106.56,106.42,106.51,38964.0,102.5467,102.5756,102.4408,102.5274,38964.0
2023-11-17 10:45:00,106.5,106.51,106.38,106.39,22855.0,102.5178,102.5274,102.4023,102.4119,22855.0
2023-11-17 10:50:00,106.38,106.39,106.28,106.38,43288.0,102.4023,102.4119,102.306,102.4023,43288.0
2023-11-17 10:55:00,106.38,106.46,106.36,106.44,17625.0,102.4023,102.4793,102.383,102.4601,17625.0
2023-11-17 11:00:00,106.44,106.5,106.33,106.38,21899.0,102.4601,102.5178,102.3542,102.4023,21899.0
2023-11-17 11:05:00,106.38,106.48,106.3,106.4,51049.0,102.4023,102.4986,102.3253,102.4215,51049.0
2023-11-17 11:10:00,106.41,106.41,106.26,106.27,28690.0,102.4312,102.4312,102.2868,102.2964,28690.0
2023-11-17 11:15:00,106.27,106.56,106.27,106.54,49651.0,102.2964,102.5756,102.2964,102.5563,49651.0
2023-11-17 11:20:00,106.55,106.62,106.45,106.45,67161.0,102.5659,102.6333,102.4697,102.4697,67161.0
2023-11-17 11:25:00,106.44,106.44,106.23,106.27,27431.0,102.4601,102.4601,102.2579,102.2964,27431.0
2023-11-17 11:30:00,106.28,106.37,106.21,106.37,19124.0,102.306,102.3927,102.2387,102.3927,19124.0
2023-11-17 11:35:00,106.35,106.44,106.34,106.44,23200.0,102.3734,102.4601,102.3638,102.4601,23200.0
2023-11-17 11:40:00,106.44,106.61,106.4,106.61,15762.0,102.4601,102.6237,102.4215,102.6237,15762.0
2023-11-17 11:45:00,106.59,106.66,106.56,106.62,16846.0,102.6044,102.6718,102.5756,102.6333,16846.0
2023-11-17 11:50:00,106.62,106.73,106.59,106.66,25370.0,102.6333,102.7392,102.6044,102.6718,25370.0
2023-11-17 11:55:00,106.66,106.69,106.61,106.64,16793.0,102.6718,102.7007,102.6237,102.6526,16793.0
2023-11-17 12:00:00,106.64,106.66,106.55,106.56,22115.0,102.6526,102.6718,102.5659,102.5756,22115.0
2023-11-17 12:05:00,106.57,106.59,106.45,106.47,15911.0,102.5852,102.6044,102.4697,102.4889,15911.0
2023-11-17 12:10:00,106.48,106.56,106.44,106.49,20050.0,102.4986,102.5756,102.4601,102.5082,20050.0
2023-11-17 12:15:00,106.48,106.52,106.44,106.46,24569.0,102.4986,102.5371,102.4601,102.4793,24569.0
2023-11-17 12:20:00,106.48,106.49,106.42,106.44,21370.0,102.4986,102.5082,102.4408,102.4601,21370.0
2023-11-17 12:25:00,106.43,106.43,106.31,106.34,27675.0,102.4504,102.4504,102.3349,102.3638,27675.0
2023-11-17 12:30:00,106.33,106.34,106.25,106.34,41480.0,102.3542,102.3638,102.2772,102.3638,41480.0
2023-11-17 12:35:00,106.35,106.44,106.33,106.41,16190.0,102.3734,102.4601,102.3542,102.4312,16190.0
2023-11-17 12:40:00,106.41,106.46,106.4,106.44,15822.0,102.4312,102.4793,102.4215,102.4601,15822.0
2023-11-17 12:45:00,106.45,106.5,106.44,106.48,11419.0,102.4697,102.5178,102.4601,102.4986,11419.0
2023-11-17 12:50:00,106.48,106.5,106.4,106.42,14516.0,102.4986,102.5178,102.4215,102.4408,14516.0
2023-11-17 12:55:00,106.42,106.45,106.38,106.41,21541.0,102.4408,102.4697,102.4023,102.4312,21541.0
2023-11-17 13:00:00,106.41,106.46,106.39,106.4,16699.0,102.4312,102.4793,102.4119,102.4215,16699.0
2023-11-17 13:05:00,106.41,106.45,106.37,106.42,31192.0,102.4312,102.4697,102.3927,102.4408,31192.0
2023-11-17 13:10:00,106.43,106.43,106.32,106.36,21786.0,102.4504,102.4504,102.3445,102.383,21786.0
2023-11-17 13:15:00,106.36,106.38,106.31,106.36,38899.0,102.383,102.4023,102.3349,102.383,38899.0
2023-11-17 13:20:00,106.37,106.48,106.36,106.48,17569.0,102.3927,102.4986,102.383,102.4986,17569.0
2023-11-17 13:25:00,106.49,106.51,106.4,106.41,18322.0,102.5082,102.5274,102.4215,102.4312,18322.0
2023-11-17 13:30:00,106.43,106.47,106.38,106.4,31798.0,102.4504,102.4889,102.4023,102.4215,31798.0
2023-11-17 13:35:00,106.4,106.42,106.32,106.32,39559.0,102.4215,102.4408,102.3445,102.3445,39559.0
2023-11-17 13:40:00,106.32,106.38,106.31,106.32,14965.0,102.3445,102.4023,102.3349,102.3445,14965.0
2023-11-17 13:45:00,106.32,106.4,106.29,106.36,29580.0,102.3445,102.4215,102.3157,102.383,29580.0
2023-11-17 13:50:00,106.36,106.37,106.3,106.32,18133.0,102.383,102.3927,102.3253,102.3445,18133.0
2023-11-17 13:55:00,106.31,106.38,106.3,106.33,23164.0,102.3349,102.4023,102.3253,102.3542,23164.0
2023-11-17 14:00:00,106.32,106.34,106.2,106.2,44730.0,102.3445,102.3638,102.229,102.229,44730.0
2023-11-17 14:05:00,106.2,106.32,106.2,106.3,40286.0,102.229,102.3445,102.229,102.3253,40286.0
2023-11-17 14:10:00,106.31,106.38,106.3,106.34,22409.0,102.3349,102.4023,102.3253,102.3638,22409.0
2023-11-17 14:15:00,106.34,106.35,106.24,106.25,23954.0,102.3638,102.3734,102.2675,102.2772,23954.0
2023-11-17 14:20:00,106.25,106.25,106.18,106.23,27719.0,102.2772,102.2772,102.2098,102.2579,27719.0
2023-11-17 14:25:00,106.24,106.27,106.12,106.13,51663.0,102.2675,102.2964,102.152,102.1616,51663.0
2023-11-17 14:30:00,106.13,106.13,106.04,106.09,40234.0,102.1616,102.1616,102.075,102.1231,40234.0
2023-11-17 14:35:00,106.1,106.17,106.02,106.03,38392.0,102.1328,102.2001,102.0558,102.0654,38392.0
2023-11-17 14:40:00,106.03,106.08,105.97,106.01,48589.0,102.0654,102.1135,102.0076,102.0461,48589.0
2023-11-17 14:45:00,106.02,106.06,105.99,106.0,33924.0,102.0558,102.0943,102.0269,102.0365,33924.0
2023-11-17 14:50:00,106.0,106.03,105.93,105.93,31331.0,102.0365,102.0654,101.9691,101.9691,31331.0
2023-11-17 14:55:00,105.93,105.98,105.89,105.91,61705.0,101.9691,102.0173,101.9306,101.9499,61705.0
2023-11-17 15:00:00,105.9,105.92,105.8,105.8,77776.0,101.9402,101.9595,101.844,101.844,77776.0
2023-11-17 15:05:00,105.8,105.85,105.7,105.84,77430.0,101.844,101.8921,101.7477,101.8825,77430.0
2023-11-17 15:10:00,105.84,105.88,105.8,105.84,68183.0,101.8825,101.921,101.844,101.8825,68183.0
2023-11-17 15:15:00,105.84,106.0,105.81,105.98,67832.0,101.8825,102.0365,101.8536,102.0173,67832.0
2023-11-17 15:20:00,105.99,105.99,105.91,105.94,45868.0,102.0269,102.0269,101.9499,101.9787,45868.0
2023-11-17 15:25:00,105.93,105.99,105.9,105.91,67373.0,101.9691,102.0269,101.9402,101.9499,67373.0
2023-11-17 15:30:00,105.92,105.92,105.72,105.75,72020.0,101.9595,101.9595,101.767,101.7959,72020.0
2023-11-17 15:35:00,105.75,105.78,105.57,105.58,88105.0,101.7959,101.8247,101.6226,101.6322,88105.0
2023-11-17 15:40:00,105.59,105.65,105.51,105.58,74575.0,101.6418,101.6996,101.5648,101.6322,74575.0
2023-11-17 15:45:00,105.57,105.61,105.48,105.53,115079.0,101.6226,101.6611,101.5359,101.5841,115079.0
2023-11-17 15:50:00,105.53,105.65,105.51,105.55,192334.0,101.5841,101.6996,101.5648,101.6033,192334.0
2023-11-17 15:55:00,105.55,105.6,105.5,105.58,425779.0,101.6033,101.6515,101.5552,101.6322,425779.0
2023-11-20 09:30:00,105.21,105.47,104.95,105.04,280480.0,101.276,101.5263,101.0258,101.1124,280480.0
2023-11-20 09:35:00,105.02,105.27,104.91,105.16,124679.0,101.0931,101.3338,100.9873,101.2279,124679.0
2023-11-20 09:40:00,105.16,105.2,104.83,104.94,65759.0,101.2279,101.2664,100.9103,101.0161,65759.0
2023-11-20 09:45:00,104.92,104.95,104.53,104.56,80738.0,100.9969,101.0258,100.6215,100.6503,80738.0
2023-11-20 09:50:00,104.56,104.79,104.56,104.59,76641.0,100.6503,100.8717,100.6503,100.6792,76641.0
2023-11-20 09:55:00,104.59,104.74,104.58,104.64,68719.0,100.6792,100.8236,100.6696,100.7274,68719.0
2023-11-20 10:00:00,104.65,104.69,104.45,104.45,53387.0,100.737,100.7755,100.5445,100.5445,53387.0
2023-11-20 10:05:00,104.45,104.59,104.45,104.47,44048.0,100.5445,100.6792,100.5445,100.5637,44048.0
2023-11-20 10:10:00,104.47,104.59,104.46,104.49,43472.0,100.5637,100.6792,100.5541,100.583,43472.0
2023-11-20 10:15:00,104.5,104.53,104.43,104.43,40407.0,100.5926,100.6215,100.5252,100.5252,40407.0
2023-11-20 10:20:00,104.43,104.51,104.28,104.36,50327.0,100.5252,100.6022,100.3808,100.4578,50327.0
2023-11-20 10:25:00,104.37,104.47,104.36,104.43,43577.0,100.4675,100.5637,100.4578,100.5252,43577.0
2023-11-20 10:30:00,104.43,104.43,104.26,104.28,48957.0,100.5252,100.5252,100.3616,100.3808,48957.0
2023-11-20 10:35:00,104.27,104.29,104.15,104.2,38893.0,100.3712,100.3904,100.2557,100.3038,38893.0
2023-11-20 10:40:00,104.18,104.23,104.12,104.17,66979.0,100.2846,100.3327,100.2268,100.2749,66979.0
2023-11-20 10:45:00,104.18,104.27,104.17,104.2,64150.0,100.2846,100.3712,100.2749,100.3038,64150.0
2023-11-20 10:50:00,104.21,104.26,104.17,104.18,63885.0,100.3134,100.3616,100.2749,100.2846,63885.0
2023-11-20 10:55:00,104.18,104.19,104.04,104.08,56851.0,100.2846,100.2942,100.1498,100.1883,56851.0
2023-11-20 11:00:00,104.09,104.14,104.03,104.05,63966.0,100.1979,100.2461,100.1402,100.1594,63966.0
2023-11-20 11:05:00,104.04,104.17,104.03,104.14,80030.0,100.1498,100.2749,100.1402,100.2461,80030.0
2023-11-20 11:10:00,104.13,104.26,104.12,104.14,81531.0,100.2364,100.3616,100.2268,100.2461,81531.0
2023-11-20 11:15:00,104.13,104.13,103.95,103.97,92406.0,100.2364,100.2364,100.0632,100.0824,92406.0
2023-11-20 11:20:00,103.97,104.06,103.95,104.03,53453.0,100.0824,100.169,100.0632,100.1402,53453.0
2023-11-20 11:25:00,104.03,104.11,104.01,104.1,80145.0,100.1402,100.2172,100.1209,100.2075,80145.0
2023-11-20 11:30:00,104.1,104.21,104.09,104.2,61272.0,100.2075,100.3134,100.1979,100.3038,61272.0
2023-11-20 11:35:00,104.2,104.23,104.12,104.13,30686.0,100.3038,100.3327,100.2268,100.2364,30686.0
2023-11-20 11:40:00,104.13,104.15,104.03,104.05,31754.0,100.2364,100.2557,100.1402,100.1594,31754.0
2023-11-20 11:45:00,104.06,104.08,104.0,104.04,32562.0,100.169,100.1883,100.1113,100.1498,32562.0
2023-11-20 11:50:00,104.03,104.06,103.94,104.05,40007.0,100.1402,100.169,100.0535,100.1594,40007.0
2023-11-20 11:55:00,104.04,104.06,103.96,103.97,31742.0,100.1498,100.169,100.0728,100.0824,31742.0
2023-11-20 12:00:00,103.97,104.18,103.95,104.16,57069.0,100.0824,100.2846,100.0632,100.2653,57069.0
2023-11-20 12:05:00,104.17,104.19,104.04,104.05,33384.0,100.2749,100.2942,100.1498,100.1594,33384.0
2023-11-20 12:10:00,104.05,104.12,104.02,104.08,25202.0,100.1594,100.2268,100.1305,100.1883,25202.0
2023-11-20 12:15:00,104.08,104.12,104.05,104.06,22536.0,100.1883,100.2268,100.1594,100.169,22536.0
2023-11-20 12:20:00,104.05,104.12,104.04,104.1,22806.0,100.1594,100.2268,100.1498,100.2075,22806.0
2023-11-20 12:25:00,104.1,104.1,104.0,104.01,32637.0,100.2075,100.2075,100.1113,100.1209,32637.0
2023-11-20 12:30:00,104.01,104.02,103.86,103.91,43895.0,100.1209,100.1305,99.9765,100.0247,43895.0
2023-11-20 12:35:00,103.9,103.96,103.88,103.92,34028.0,100.015,100.0728,99.9958,100.0343,34028.0
2023-11-20 12:40:00,103.92,104.04,103.88,104.04,27999.0,100.0343,100.1498,99.9958,100.1498,27999.0
2023-11-20 12:45:00,104.03,104.08,103.99,104.01,42880.0,100.1402,100.1883,100.1017,100.1209,42880.0
2023-11-20 12:50:00,104.01,104.02,103.92,103.92,82444.0,100.1209,100.1305,100.0343,100.0343,82444.0
2023-11-20 12:55:00,103.93,103.98,103.92,103.93,39744.0,100.0439,100.092,100.0343,100.0439,39744.0
2023-11-20 13:00:00,103.93,104.21,103.9,104.2,66139.0,100.0439,100.3134,100.015,100.3038,66139.0
2023-11-20 13:05:00,104.2,104.22,104.09,104.16,50065.0,100.3038,100.3231,100.1979,100.2653,50065.0
2023-11-20 13:10:00,104.15,104.2,104.1,104.19,34832.0,100.2557,100.3038,100.2075,100.2942,34832.0
2023-11-20 13:15:00,104.18,104.2,104.09,104.12,25576.0,100.2846,100.3038,100.1979,100.2268,25576.0
2023-11-20 13:20:00,104.11,104.14,104.05,104.12,51293.0,100.2172,100.2461,100.1594,100.2268,51293.0
2023-11-20 13:25:00,104.12,104.23,104.11,104.22,27945.0,100.2268,100.3327,100.2172,100.3231,27945.0
2023-11-20 13:30:00,104.21,104.25,104.18,104.24,36584.0,100.3134,100.3519,100.2846,100.3423,36584.0
2023-11-20 13:35:00,104.24,104.29,104.22,104.25,27031.0,100.3423,100.3904,100.3231,100.3519,27031.0
2023-11-20 13:40:00,104.24,104.33,104.22,104.3,42121.0,100.3423,100.4289,100.3231,100.4001,42121.0
2023-11-20 13:45:00,104.29,104.38,104.29,104.3,52646.0,100.3904,100.4771,100.3904,100.4001,52646.0
2023-11-20 13:50:00,104.3,104.34,104.25,104.29,45374.0,100.4001,100.4386,100.3519,100.3904,45374.0
2023-11-20 13:55:00,104.29,104.31,104.26,104.31,25346.0,100.3904,100.4097,100.3616,100.4097,25346.0
2023-11-20 14:00:00,104.31,104.32,104.28,104.28,19998.0,100.4097,100.4193,100.3808,100.3808,19998.0
2023-11-20 14:05:00,104.29,104.32,104.28,104.28,18836.0,100.3904,100.4193,100.3808,100.3808,18836.0
2023-11-20 14:10:00,104.27,104.46,104.25,104.46,30553.0,100.3712,100.5541,100.3519,100.5541,30553.0
2023-11-20 14:15:00,104.46,104.46,104.37,104.37,27655.0,100.5541,100.5541,100.4675,100.4675,27655.0
2023-11-20 14:20:00,104.39,104.51,104.38,104.48,20114.0,100.4867,100.6022,100.4771,100.5733,20114.0
2023-11-20 14:25:00,104.48,104.5,104.43,104.45,34559.0,100.5733,100.5926,100.5252,100.5445,34559.0
2023-11-20 14:30:00,104.45,104.53,104.42,104.52,41826.0,100.5445,100.6215,100.5156,100.6118,41826.0
2023-11-20 14:35:00,104.52,104.53,104.43,104.49,24296.0,100.6118,100.6215,100.5252,100.583,24296.0
2023-11-20 14:40:00,104.48,104.58,104.48,104.57,50292.0,100.5733,100.6696,100.5733,100.66,50292.0
2023-11-20 14:45:00,104.58,104.66,104.57,104.62,24541.0,100.6696,100.7466,100.66,100.7081,24541.0
2023-11-20 14:50:00,104.61,104.65,104.58,104.64,25591.0,100.6985,100.737,100.6696,100.7274,25591.0
2023-11-20 14:55:00,104.64,104.7,104.63,104.67,32762.0,100.7274,100.7851,100.7177,100.7562,32762.0
2023-11-20 15:00:00,104.67,104.78,104.66,104.75,32080.0,100.7562,100.8621,100.7466,100.8332,32080.0
2023-11-20 15:05:00,104.75,104.75,104.67,104.74,32624.0,100.8332,100.8332,100.7562,100.8236,32624.0
2023-11-20 15:10:00,104.72,104.75,104.67,104.74,41463.0,100.8044,100.8332,100.7562,100.8236,41463.0
2023-11-20 15:15:00,104.74,104.81,104.65,104.76,44377.0,100.8236,100.891,100.737,100.8429,44377.0
2023-11-20 15:20:00,104.76,104.76,104.66,104.68,38686.0,100.8429,100.8429,100.7466,100.7659,38686.0
2023-11-20 15:25:00,104.67,104.79,104.67,104.76,40344.0,100.7562,100.8717,100.7562,100.8429,40344.0
2023-11-20 15:30:00,104.75,104.75,104.59,104.62,61886.0,100.8332,100.8332,100.6792,100.7081,61886.0
2023-11-20 15:35:00,104.62,104.63,104.55,104.55,56263.0,100.7081,100.7177,100.6407,100.6407,56263.0
2023-11-20 15:40:00,104.56,104.6,104.46,104.47,61073.0,100.6503,100.6889,100.5541,100.5637,61073.0
2023-11-20 15:45:00,104.47,104.5,104.3,104.31,79770.0,100.5637,100.5926,100.4001,100.4097,79770.0
2023-11-20 15:50:00,104.31,104.37,104.06,104.11,207964.0,100.4097,100.4675,100.169,100.2172,207964.0
2023-11-20 15:55:00,104.1,104.3,104.02,104.29,549205.0,100.2075,100.4001,100.1305,100.3904,549205.0
2023-11-21 09:30:00,104.45,104.68,104.25,104.26,194487.0,100.5445,100.7659,100.3519,100.3616,194487.0
2023-11-21 09:35:00,104.24,104.32,103.93,103.94,79200.0,100.3423,100.4193,100.0439,100.0535,79200.0
2023-11-21 09:40:00,103.94,103.95,103.47,103.47,44298.0,100.0535,100.0632,99.6011,99.6011,44298.0
2023-11-21 09:45:00,103.48,103.5,103.17,103.41,176808.0,99.6107,99.63,99.3123,99.5433,176808.0
2023-11-21 09:50:00,103.42,103.59,103.41,103.5,93916.0,99.553,99.7166,99.5433,99.63,93916.0
2023-11-21 09:55:00,103.49,103.61,103.41,103.51,67345.0,99.6204,99.7359,99.5433,99.6396,67345.0
2023-11-21 10:00:00,103.52,103.87,103.51,103.72,55961.0,99.6492,99.9861,99.6396,99.8418,55961.0
2023-11-21 10:05:00,103.72,103.74,103.64,103.64,34245.0,99.8418,99.861,99.7647,99.7647,34245.0
2023-11-21 10:10:00,103.63,103.86,103.6,103.85,32368.0,99.7551,99.9765,99.7262,99.9669,32368.0
2023-11-21 10:15:00,103.85,103.98,103.79,103.83,39100.0,99.9669,100.092,99.9091,99.9476,39100.0
2023-11-21 10:20:00,103.82,103.84,103.72,103.73,31281.0,99.938,99.9573,99.8418,99.8514,31281.0
2023-11-21 10:25:00,103.73,103.8,103.64,103.79,25482.0,99.8514,99.9188,99.7647,99.9091,25482.0
2023-11-21 10:30:00,103.8,103.89,103.79,103.88,34897.0,99.9188,100.0054,99.9091,99.9958,34897.0
2023-11-21 10:35:00,103.87,104.08,103.87,103.96,34865.0,99.9861,100.1883,99.9861,100.0728,34865.0
2023-11-21 10:40:00,103.95,104.11,103.95,104.03,33189.0,100.0632,100.2172,100.0632,100.1402,33189.0
2023-11-21 10:45:00,104.03,104.15,103.99,104.1,25426.0,100.1402,100.2557,100.1017,100.2075,25426.0
2023-11-21 10:50:00,104.11,104.17,104.09,104.09,27781.0,100.2172,100.2749,100.1979,100.1979,27781.0
2023-11-21 10:55:00,104.09,104.14,103.99,104.09,42310.0,100.1979,100.2461,100.1017,100.1979,42310.0
2023-11-21 11:00:00,104.09,104.1,103.98,104.0,22271.0,100.1979,100.2075,100.092,100.1113,22271.0
2023-11-21 11:05:00,104.0,104.04,103.94,104.0,25579.0,100.1113,100.1498,100.0535,100.1113,25579.0
2023-11-21 11:10:00,103.99,104.01,103.86,103.87,26472.0,100.1017,100.1209,99.9765,99.9861,26472.0
2023-11-21 11:15:00,103.86,103.94,103.85,103.87,23094.0,99.9765,100.0535,99.9669,99.9861,23094.0
2023-11-21 11:20:00,103.87,103.93,103.84,103.84,22566.0,99.9861,100.0439,99.9573,99.9573,22566.0
2023-11-21 11:25:00,103.85,103.88,103.75,103.75,24004.0,99.9669,99.9958,99.8706,99.8706,24004.0
2023-11-21 11:30:00,103.74,103.88,103.74,103.83,48519.0,99.861,99.9958,99.861,99.9476,48519.0
2023-11-21 11:35:00,103.82,103.82,103.66,103.68,32290.0,99.938,99.938,99.784,99.8033,32290.0
2023-11-21 11:40:00,103.68,103.7,103.63,103.64,24636.0,99.8033,99.8225,99.7551,99.7647,24636.0
2023-11-21 11:45:00,103.64,103.93,103.63,103.92,78047.0,99.7647,100.0439,99.7551,100.0343,78047.0
2023-11-21 11:50:00,103.92,103.95,103.82,103.84,30304.0,100.0343,100.0632,99.938,99.9573,30304.0
2023-11-21 11:55:00,103.84,103.9,103.8,103.86,36136.0,99.9573,100.015,99.9188,99.9765,36136.0
2023-11-21 12:00:00,103.87,103.97,103.87,103.97,31527.0,99.9861,100.0824,99.9861,100.0824,31527.0
2023-11-21 12:05:00,103.98,103.99,103.87,103.95,28644.0,100.092,100.1017,99.9861,100.0632,28644.0
2023-11-21 12:10:00,103.94,104.02,103.93,103.99,34431.0,100.0535,100.1305,100.0439,100.1017,34431.0
2023-11-21 12:15:00,103.99,104.05,103.97,103.98,23035.0,100.1017,100.1594,100.0824,100.092,23035.0
2023-11-21 12:20:00,103.98,104.07,103.96,104.0,29702.0,100.092,100.1787,100.0728,100.1113,29702.0
2023-11-21 12:25:00,104.01,104.11,104.0,104.09,20220.0,100.1209,100.2172,100.1113,100.1979,20220.0
2023-11-21 12:30:00,104.09,104.16,104.06,104.11,32756.0,100.1979,100.2653,100.169,100.2172,32756.0
2023-11-21 12:35:00,104.1,104.13,104.07,104.09,28235.0,100.2075,100.2364,100.1787,100.1979,28235.0
2023-11-21 12:40:00,104.09,104.2,104.09,104.14,38239.0,100.1979,100.3038,100.1979,100.2461,38239.0
2023-11-21 12:45:00,104.15,104.18,104.05,104.1,33090.0,100.2557,100.2846,100.1594,100.2075,33090.0
2023-11-21 12:50:00,104.09,104.09,104.01,104.06,50172.0,100.1979,100.1979,100.1209,100.169,50172.0
2023-11-21 12:55:00,104.07,104.07,103.95,103.97,49053.0,100.1787,100.1787,100.0632,100.0824,49053.0
2023-11-21 13:00:00,103.96,103.97,103.85,103.9,42560.0,100.0728,100.0824,99.9669,100.015,42560.0
2023-11-21 13:05:00,103.89,104.01,103.88,103.95,35558.0,100.0054,100.1209,99.9958,100.0632,35558.0
2023-11-21 13:10:00,103.95,103.96,103.89,103.91,25230.0,100.0632,100.0728,100.0054,100.0247,25230.0
2023-11-21 13:15:00,103.9,103.94,103.87,103.9,23088.0,100.015,100.0535,99.9861,100.015,23088.0
2023-11-21 13:20:00,103.9,103.94,103.88,103.91,23264.0,100.015,100.0535,99.9958,100.0247,23264.0
2023-11-21 13:25:00,103.9,103.93,103.83,103.84,27743.0,100.015,100.0439,99.9476,99.9573,27743.0
2023-11-21 13:30:00,103.83,103.9,103.79,103.88,41398.0,99.9476,100.015,99.9091,99.9958,41398.0
2023-11-21 13:35:00,103.87,103.88,103.8,103.8,26110.0,99.9861,99.9958,99.9188,99.9188,26110.0
2023-11-21 13:40:00,103.8,103.89,103.78,103.87,23653.0,99.9188,100.0054,99.8995,99.9861,23653.0
2023-11-21 13:45:00,103.86,103.89,103.83,103.85,18905.0,99.9765,100.0054,99.9476,99.9669,18905.0
2023-11-21 13:50:00,103.85,103.92,103.82,103.86,22880.0,99.9669,100.0343,99.938,99.9765,22880.0
2023-11-21 13:55:00,103.86,103.88,103.78,103.78,18899.0,99.9765,99.9958,99.8995,99.8995,18899.0
2023-11-21 14:00:00,103.79,103.79,103.67,103.72,47105.0,99.9091,99.9091,99.7936,99.8418,47105.0
2023-11-21 14:05:00,103.72,103.76,103.64,103.66,42382.0,99.8418,99.8803,99.7647,99.784,42382.0
2023-11-21 14:10:00,103.67,103.73,103.62,103.73,31690.0,99.7936,99.8514,99.7455,99.8514,31690.0
2023-11-21 14:15:00,103.73,103.75,103.65,103.68,27207.0,99.8514,99.8706,99.7744,99.8033,27207.0
2023-11-21 14:20:00,103.69,103.73,103.68,103.7,34667.0,99.8129,99.8514,99.8033,99.8225,34667.0
2023-11-21 14:25:00,103.69,103.71,103.62,103.69,48323.0,99.8129,99.8321,99.7455,99.8129,48323.0
2023-11-21 14:30:00,103.7,103.74,103.68,103.74,25799.0,99.8225,99.861,99.8033,99.861,25799.0
2023-11-21 14:35:00,103.74,103.79,103.64,103.65,32169.0,99.861,99.9091,99.7647,99.7744,32169.0
2023-11-21 14:40:00,103.66,103.66,103.58,103.59,32035.0,99.784,99.784,99.707,99.7166,32035.0
2023-11-21 14:45:00,103.59,103.64,103.5,103.64,44835.0,99.7166,99.7647,99.63,99.7647,44835.0
2023-11-21 14:50:00,103.64,103.66,103.58,103.66,46518.0,99.7647,99.784,99.707,99.784,46518.0
2023-11-21 14:55:00,103.66,103.67,103.59,103.61,52562.0,99.784,99.7936,99.7166,99.7359,52562.0
2023-11-21 15:00:00,103.61,103.69,103.61,103.63,42040.0,99.7359,99.8129,99.7359,99.7551,42040.0
2023-11-21 15:05:00,103.64,103.69,103.58,103.6,32141.0,99.7647,99.8129,99.707,99.7262,32141.0
2023-11-21 15:10:00,103.59,103.63,103.56,103.56,34605.0,99.7166,99.7551,99.6877,99.6877,34605.0
2023-11-21 15:15:00,103.56,103.61,103.53,103.54,58796.0,99.6877,99.7359,99.6589,99.6685,58796.0
2023-11-21 15:20:00,103.54,103.58,103.39,103.41,60683.0,99.6685,99.707,99.5241,99.5433,60683.0
2023-11-21 15:25:00,103.41,103.51,103.37,103.49,45148.0,99.5433,99.6396,99.5048,99.6204,45148.0
2023-11-21 15:30:00,103.49,103.56,103.45,103.56,59075.0,99.6204,99.6877,99.5819,99.6877,59075.0
2023-11-21 15:35:00,103.56,103.64,103.56,103.61,50948.0,99.6877,99.7647,99.6877,99.7359,50948.0
2023-11-21 15:40:00,103.6,103.63,103.49,103.49,58496.0,99.7262,99.7551,99.6204,99.6204,58496.0
2023-11-21 15:45:00,103.5,103.6,103.46,103.58,109358.0,99.63,99.7262,99.5915,99.707,109358.0
2023-11-21 15:50:00,103.58,103.7,103.52,103.68,178220.0,99.707,99.8225,99.6492,99.8033,178220.0
2023-11-21 15:55:00,103.69,103.71,103.61,103.65,334783.0,99.8129,99.8321,99.7359,99.7744,334783.0
2023-11-22 09:30:00,104.16,104.43,104.16,104.34,117085.0,100.2653,100.5252,100.2653,100.4386,117085.0
2023-11-22 09:35:00,104.34,104.68,104.33,104.5,49762.0,100.4386,100.7659,100.4289,100.5926,49762.0
2023-11-22 09:40:00,104.5,104.62,104.45,104.53,38834.0,100.5926,100.7081,100.5445,100.6215,38834.0
2023-11-22 09:45:00,104.54,104.56,104.22,104.29,34262.0,100.6311,100.6503,100.3231,100.3904,34262.0
2023-11-22 09:50:00,104.28,104.31,104.04,104.12,27173.0,100.3808,100.4097,100.1498,100.2268,27173.0
2023-11-22 09:55:00,104.12,104.22,103.96,104.03,52527.0,100.2268,100.3231,100.0728,100.1402,52527.0
2023-11-22 10:00:00,104.03,104.06,103.95,103.95,42094.0,100.1402,100.169,100.0632,100.0632,42094.0
2023-11-22 10:05:00,103.95,104.01,103.85,103.98,34848.0,100.0632,100.1209,99.9669,100.092,34848.0
2023-11-22 10:10:00,103.98,104.05,103.91,103.98,36260.0,100.092,100.1594,100.0247,100.092,36260.0
2023-11-22 10:15:00,103.97,104.12,103.9,103.95,28986.0,100.0824,100.2268,100.015,100.0632,28986.0
2023-11-22 10:20:00,103.93,104.08,103.92,104.02,55047.0,100.0439,100.1883,100.0343,100.1305,55047.0
2023-11-22 10:25:00,104.01,104.19,103.93,104.14,31922.0,100.1209,100.2942,100.0439,100.2461,31922.0
2023-11-22 10:30:00,104.14,104.35,104.13,104.2,40558.0,100.2461,100.4482,100.2364,100.3038,40558.0
2023-11-22 10:35:00,104.2,104.27,104.14,104.22,46261.0,100.3038,100.3712,100.2461,100.3231,46261.0
2023-11-22 10:40:00,104.21,104.31,104.17,104.17,29767.0,100.3134,100.4097,100.2749,100.2749,29767.0
2023-11-22 10:45:00,104.13,104.19,104.09,104.14,28815.0,100.2364,100.2942,100.1979,100.2461,28815.0
2023-11-22 10:50:00,104.13,104.16,103.89,103.93,31550.0,100.2364,100.2653,100.0054,100.0439,31550.0
2023-11-22 10:55:00,103.93,103.96,103.86,103.92,26720.0,100.0439,100.0728,99.9765,100.0343,26720.0
2023-11-22 11:00:00,103.91,103.98,103.89,103.93,30501.0,100.0247,100.092,100.0054,100.0439,30501.0
2023-11-22 11:05:00,103.93,103.98,103.84,103.96,23304.0,100.0439,100.092,99.9573,100.0728,23304.0
2023-11-22 11:10:00,103.96,104.03,103.92,103.99,29493.0,100.0728,100.1402,100.0343,100.1017,29493.0
2023-11-22 11:15:00,103.99,103.99,103.81,103.83,32909.0,100.1017,100.1017,99.9284,99.9476,32909.0
2023-11-22 11:20:00,103.83,103.89,103.81,103.87,23493.0,99.9476,100.0054,99.9284,99.9861,23493.0
2023-11-22 11:25:00,103.86,103.86,103.75,103.79,31300.0,99.9765,99.9765,99.8706,99.9091,31300.0
2023-11-22 11:30:00,103.79,103.95,103.78,103.9,30171.0,99.9091,100.0632,99.8995,100.015,30171.0
2023-11-22 11:35:00,103.9,103.9,103.74,103.77,24536.0,100.015,100.015,99.861,99.8899,24536.0
2023-11-22 11:40:00,103.77,103.8,103.74,103.79,26001.0,99.8899,99.9188,99.861,99.9091,26001.0
2023-11-22 11:45:00,103.79,103.8,103.75,103.8,22518.0,99.9091,99.9188,99.8706,99.9188,22518.0
2023-11-22 11:50:00,103.81,103.82,103.75,103.78,19925.0,99.9284,99.938,99.8706,99.8995,19925.0
2023-11-22 11:55:00,103.8,103.86,103.76,103.84,17235.0,99.9188,99.9765,99.8803,99.9573,17235.0
2023-11-22 12:00:00,103.83,103.97,103.82,103.97,15532.0,99.9476,100.0824,99.938,100.0824,15532.0
2023-11-22 12:05:00,103.97,103.99,103.86,103.92,31365.0,100.0824,100.1017,99.9765,100.0343,31365.0
2023-11-22 12:10:00,103.92,103.94,103.71,103.73,14768.0,100.0343,100.0535,99.8321,99.8514,14768.0
2023-11-22 12:15:00,103.73,103.76,103.67,103.74,28092.0,99.8514,99.8803,99.7936,99.861,28092.0
2023-11-22 12:20:00,103.74,103.83,103.71,103.72,17992.0,99.861,99.9476,99.8321,99.8418,17992.0
2023-11-22 12:25:00,103.71,103.72,103.61,103.62,22862.0,99.8321,99.8418,99.7359,99.7455,22862.0
2023-11-22 12:30:00,103.61,103.68,103.55,103.65,16325.0,99.7359,99.8033,99.6781,99.7744,16325.0
2023-11-22 12:35:00,103.63,103.67,103.61,103.64,14983.0,99.7551,99.7936,99.7359,99.7647,14983.0
2023-11-22 12:40:00,103.63,103.66,103.57,103.59,12361.0,99.7551,99.784,99.6974,99.7166,12361.0
2023-11-22 12:45:00,103.58,103.59,103.52,103.53,14213.0,99.707,99.7166,99.6492,99.6589,14213.0
2023-11-22 12:50:00,103.53,103.65,103.53,103.62,15305.0,99.6589,99.7744,99.6589,99.7455,15305.0
2023-11-22 12:55:00,103.61,103.68,103.6,103.68,13535.0,99.7359,99.8033,99.7262,99.8033,13535.0
2023-11-22 13:00:00,103.68,103.72,103.66,103.66,11316.0,99.8033,99.8418,99.784,99.784,11316.0
2023-11-22 13:05:00,103.66,103.73,103.65,103.7,11841.0,99.784,99.8514,99.7744,99.8225,11841.0
2023-11-22 13:10:00,103.7,103.76,103.68,103.73,12297.0,99.8225,99.8803,99.8033,99.8514,12297.0
2023-11-22 13:15:00,103.72,103.73,103.55,103.57,39177.0,99.8418,99.8514,99.6781,99.6974,39177.0
2023-11-22 13:20:00,103.56,103.61,103.54,103.61,22326.0,99.6877,99.7359,99.6685,99.7359,22326.0
2023-11-22 13:25:00,103.61,103.7,103.61,103.7,19053.0,99.7359,99.8225,99.7359,99.8225,19053.0
2023-11-22 13:30:00,103.71,103.73,103.66,103.7,14289.0,99.8321,99.8514,99.784,99.8225,14289.0
2023-11-22 13:35:00,103.71,103.73,103.66,103.66,13167.0,99.8321,99.8514,99.784,99.784,13167.0
2023-11-22 13:40:00,103.66,103.67,103.57,103.57,15438.0,99.784,99.7936,99.6974,99.6974,15438.0
2023-11-22 13:45:00,103.57,103.66,103.57,103.63,14425.0,99.6974,99.784,99.6974,99.7551,14425.0
2023-11-22 13:50:00,103.63,103.66,103.53,103.53,58331.0,99.7551,99.784,99.6589,99.6589,58331.0
2023-11-22 13:55:00,103.52,103.56,103.47,103.5,59729.0,99.6492,99.6877,99.6011,99.63,59729.0
2023-11-22 14:00:00,103.51,103.6,103.51,103.56,35520.0,99.6396,99.7262,99.6396,99.6877,35520.0
2023-11-22 14:05:00,103.55,103.59,103.54,103.58,17496.0,99.6781,99.7166,99.6685,99.707,17496.0
2023-11-22 14:10:00,103.58,103.59,103.5,103.55,22482.0,99.707,99.7166,99.63,99.6781,22482.0
2023-11-22 14:15:00,103.55,103.58,103.53,103.57,17341.0,99.6781,99.707,99.6589,99.6974,17341.0
2023-11-22 14:20:00,103.56,103.58,103.5,103.52,23844.0,99.6877,99.707,99.63,99.6492,23844.0
2023-11-22 14:25:00,103.52,103.58,103.5,103.57,12543.0,99.6492,99.707,99.63,99.6974,12543.0
2023-11-22 14:30:00,103.58,103.6,103.52,103.53,20770.0,99.707,99.7262,99.6492,99.6589,20770.0
2023-11-22 14:35:00,103.52,103.54,103.28,103.35,33974.0,99.6492,99.6685,99.4182,99.4856,33974.0
2023-11-22 14:40:00,103.34,103.4,103.31,103.4,27531.0,99.476,99.5337,99.4471,99.5337,27531.0
2023-11-22 14:45:00,103.41,103.42,103.35,103.41,22230.0,99.5433,99.553,99.4856,99.5433,22230.0
2023-11-22 14:50:00,103.41,103.48,103.41,103.45,26549.0,99.5433,99.6107,99.5433,99.5819,26549.0
2023-11-22 14:55:00,103.44,103.5,103.43,103.48,23300.0,99.5722,99.63,99.5626,99.6107,23300.0
2023-11-22 15:00:00,103.48,103.6,103.42,103.56,45563.0,99.6107,99.7262,99.553,99.6877,45563.0
2023-11-22 15:05:00,103.57,103.57,103.46,103.48,29739.0,99.6974,99.6974,99.5915,99.6107,29739.0
2023-11-22 15:10:00,103.48,103.53,103.43,103.47,27755.0,99.6107,99.6589,99.5626,99.6011,27755.0
2023-11-22 15:15:00,103.47,103.5,103.46,103.47,25455.0,99.6011,99.63,99.5915,99.6011,25455.0
2023-11-22 15:20:00,103.48,103.53,103.45,103.52,30333.0,99.6107,99.6589,99.5819,99.6492,30333.0
2023-11-22 15:25:00,103.52,103.55,103.51,103.52,36114.0,99.6492,99.6781,99.6396,99.6492,36114.0
2023-11-22 15:30:00,103.53,103.53,103.42,103.45,46128.0,99.6589,99.6589,99.553,99.5819,46128.0
2023-11-22 15:35:00,103.45,103.46,103.33,103.42,95483.0,99.5819,99.5915,99.4663,99.553,95483.0
2023-11-22 15:40:00,103.42,103.42,103.35,103.36,40452.0,99.553,99.553,99.4856,99.4952,40452.0
2023-11-22 15:45:00,103.36,103.46,103.35,103.43,42088.0,99.4952,99.5915,99.4856,99.5626,42088.0
2023-11-22 15:50:00,103.42,103.51,103.34,103.43,122485.0,99.553,99.6396,99.476,99.5626,122485.0
2023-11-22 15:55:00,103.44,103.48,103.39,103.41,341091.0,99.5722,99.6107,99.5241,99.5433,341091.0
2023-11-24 09:30:00,103.44,103.6,103.21,103.25,177878.0,99.5722,99.7262,99.3508,99.3893,177878.0
2023-11-24 09:35:00,103.22,103.35,103.02,103.04,45464.0,99.3605,99.4856,99.1679,99.1872,45464.0
2023-11-24 09:40:00,103.03,103.04,102.84,102.88,57931.0,99.1776,99.1872,98.9947,99.0332,57931.0
2023-11-24 09:45:00,102.88,102.89,102.66,102.69,41563.0,99.0332,99.0428,98.8214,98.8503,41563.0
2023-11-24 09:50:00,102.68,102.81,102.66,102.79,38138.0,98.8406,98.9658,98.8214,98.9465,38138.0
2023-11-24 09:55:00,102.81,102.96,102.8,102.91,32390.0,98.9658,99.1102,98.9562,99.062,32390.0
2023-11-24 10:00:00,102.9,103.2,102.9,103.13,44798.0,99.0524,99.3412,99.0524,99.2738,44798.0
2023-11-24 10:05:00,103.13,103.14,102.96,103.0,43164.0,99.2738,99.2834,99.1102,99.1487,43164.0
2023-11-24 10:10:00,103.0,103.01,102.8,102.85,46942.0,99.1487,99.1583,98.9562,99.0043,46942.0
2023-11-24 10:15:00,102.85,102.97,102.82,102.97,41156.0,99.0043,99.1198,98.9754,99.1198,41156.0
2023-11-24 10:20:00,103.0,103.05,102.87,102.87,37663.0,99.1487,99.1968,99.0235,99.0235,37663.0
2023-11-24 10:25:00,102.87,102.97,102.8,102.82,34987.0,99.0235,99.1198,98.9562,98.9754,34987.0
2023-11-24 10:30:00,102.83,102.9,102.77,102.82,34385.0,98.985,99.0524,98.9273,98.9754,34385.0
2023-11-24 10:35:00,102.82,102.88,102.75,102.76,28592.0,98.9754,99.0332,98.908,98.9177,28592.0
2023-11-24 10:40:00,102.76,102.76,102.56,102.57,46073.0,98.9177,98.9177,98.7251,98.7348,46073.0
2023-11-24 10:45:00,102.56,102.74,102.55,102.73,37449.0,98.7251,98.8984,98.7155,98.8888,37449.0
2023-11-24 10:50:00,102.71,102.81,102.69,102.69,33514.0,98.8695,98.9658,98.8503,98.8503,33514.0
2023-11-24 10:55:00,102.66,102.77,102.64,102.7,35731.0,98.8214,98.9273,98.8021,98.8599,35731.0
2023-11-24 11:00:00,102.67,102.72,102.6,102.62,23116.0,98.831,98.8791,98.7636,98.7829,23116.0
2023-11-24 11:05:00,102.62,102.7,102.56,102.68,29454.0,98.7829,98.8599,98.7251,98.8406,29454.0
2023-11-24 11:10:00,102.68,102.71,102.59,102.67,34330.0,98.8406,98.8695,98.754,98.831,34330.0
2023-11-24 11:15:00,102.66,102.7,102.57,102.57,30099.0,98.8214,98.8599,98.7348,98.7348,30099.0
2023-11-24 11:20:00,102.57,102.66,102.57,102.62,39033.0,98.7348,98.8214,98.7348,98.7829,39033.0
2023-11-24 11:25:00,102.63,102.69,102.6,102.68,28559.0,98.7925,98.8503,98.7636,98.8406,28559.0
2023-11-24 11:30:00,102.68,102.69,102.57,102.59,34221.0,98.8406,98.8503,98.7348,98.754,34221.0
2023-11-24 11:35:00,102.59,102.66,102.53,102.57,43181.0,98.754,98.8214,98.6963,98.7348,43181.0
2023-11-24 11:40:00,102.57,102.62,102.55,102.56,31222.0,98.7348,98.7829,98.7155,98.7251,31222.0
2023-11-24 11:45:00,102.56,102.58,102.46,102.47,45033.0,98.7251,98.7444,98.6289,98.6385,45033.0
2023-11-24 11:50:00,102.48,102.66,102.47,102.66,33206.0,98.6481,98.8214,98.6385,98.8214,33206.0
2023-11-24 11:55:00,102.65,102.73,102.63,102.69,37362.0,98.8118,98.8888,98.7925,98.8503,37362.0
2023-11-24 12:00:00,102.69,102.69,102.52,102.6,35977.0,98.8503,98.8503,98.6866,98.7636,35977.0
2023-11-24 12:05:00,102.61,102.69,102.57,102.66,31018.0,98.7733,98.8503,98.7348,98.8214,31018.0
2023-11-24 12:10:00,102.65,102.69,102.6,102.62,27598.0,98.8118,98.8503,98.7636,98.7829,27598.0
2023-11-24 12:15:00,102.62,102.62,102.54,102.62,31181.0,98.7829,98.7829,98.7059,98.7829,31181.0
2023-11-24 12:20:00,102.61,102.61,102.53,102.57,35266.0,98.7733,98.7733,98.6963,98.7348,35266.0
2023-11-24 12:25:00,102.58,102.67,102.58,102.63,35557.0,98.7444,98.831,98.7444,98.7925,35557.0
2023-11-24 12:30:00,102.62,102.72,102.59,102.69,44908.0,98.7829,98.8791,98.754,98.8503,44908.0
2023-11-24 12:35:00,102.68,102.74,102.65,102.72,53722.0,98.8406,98.8984,98.8118,98.8791,53722.0
2023-11-24 12:40:00,102.73,102.74,102.61,102.65,38055.0,98.8888,98.8984,98.7733,98.8118,38055.0
2023-11-24 12:45:00,102.65,102.78,102.64,102.74,51877.0,98.8118,98.9369,98.8021,98.8984,51877.0
2023-11-24 12:50:00,102.73,102.83,102.73,102.83,79318.0,98.8888,98.985,98.8888,98.985,79318.0
2023-11-24 12:55:00,102.82,102.87,102.74,102.81,156428.0,98.9754,99.0235,98.8984,98.9658,156428.0
2023-11-27 09:30:00,102.23,102.64,102.06,102.55,270753.0,98.4075,98.8021,98.2438,98.7155,270753.0
2023-11-27 09:35:00,102.55,102.66,102.34,102.43,119959.0,98.7155,98.8214,98.5134,98.6,119959.0
2023-11-27 09:40:00,102.42,102.66,102.34,102.59,132505.0,98.5904,98.8214,98.5134,98.754,132505.0
2023-11-27 09:45:00,102.6,102.72,102.45,102.66,85951.0,98.7636,98.8791,98.6192,98.8214,85951.0
2023-11-27 09:50:00,102.65,102.66,102.43,102.59,66271.0,98.8118,98.8214,98.6,98.754,66271.0
2023-11-27 09:55:00,102.59,102.9,102.59,102.9,73294.0,98.754,99.0524,98.754,99.0524,73294.0
2023-11-27 10:00:00,102.9,103.04,102.86,103.03,46618.0,99.0524,99.1872,99.0139,99.1776,46618.0
2023-11-27 10:05:00,103.03,103.08,102.92,102.97,38749.0,99.1776,99.2257,99.0717,99.1198,38749.0
2023-11-27 10:10:00,102.99,103.08,102.97,103.01,38118.0,99.1391,99.2257,99.1198,99.1583,38118.0
2023-11-27 10:15:00,103.01,103.09,102.83,102.84,39976.0,99.1583,99.2353,98.985,98.9947,39976.0
2023-11-27 10:20:00,102.85,102.93,102.74,102.75,34430.0,99.0043,99.0813,98.8984,98.908,34430.0
2023-11-27 10:25:00,102.75,102.82,102.66,102.67,51451.0,98.908,98.9754,98.8214,98.831,51451.0
2023-11-27 10:30:00,102.68,102.79,102.64,102.78,74280.0,98.8406,98.9465,98.8021,98.9369,74280.0
2023-11-27 10:35:00,102.79,102.89,102.67,102.69,65979.0,98.9465,99.0428,98.831,98.8503,65979.0
2023-11-27 10:40:00,102.7,102.73,102.66,102.7,45508.0,98.8599,98.8888,98.8214,98.8599,45508.0
2023-11-27 10:45:00,102.69,102.69,102.47,102.55,61317.0,98.8503,98.8503,98.6385,98.7155,61317.0
2023-11-27 10:50:00,102.55,102.56,102.37,102.55,56592.0,98.7155,98.7251,98.5422,98.7155,56592.0
2023-11-27 10:55:00,102.54,102.63,102.52,102.6,38174.0,98.7059,98.7925,98.6866,98.7636,38174.0
2023-11-27 11:00:00,102.62,102.62,102.52,102.56,24369.0,98.7829,98.7829,98.6866,98.7251,24369.0
2023-11-27 11:05:00,102.56,102.63,102.5,102.63,33397.0,98.7251,98.7925,98.6674,98.7925,33397.0
2023-11-27 11:10:00,102.65,102.82,102.61,102.78,35321.0,98.8118,98.9754,98.7733,98.9369,35321.0
2023-11-27 11:15:00,102.78,102.85,102.7,102.84,124334.0,98.9369,99.0043,98.8599,98.9947,124334.0
2023-11-27 11:20:00,102.84,102.95,102.82,102.87,49589.0,98.9947,99.1005,98.9754,99.0235,49589.0
2023-11-27 11:25:00,102.87,102.88,102.76,102.84,31611.0,99.0235,99.0332,98.9177,98.9947,31611.0
2023-11-27 11:30:00,102.84,102.87,102.79,102.81,15726.0,98.9947,99.0235,98.9465,98.9658,15726.0
2023-11-27 11:35:00,102.81,102.86,102.77,102.84,24153.0,98.9658,99.0139,98.9273,98.9947,24153.0
2023-11-27 11:40:00,102.84,102.91,102.83,102.88,25817.0,98.9947,99.062,98.985,99.0332,25817.0
2023-11-27 11:45:00,102.89,102.91,102.86,102.89,18994.0,99.0428,99.062,99.0139,99.0428,18994.0
2023-11-27 11:50:00,102.91,102.98,102.9,102.95,23082.0,99.062,99.1294,99.0524,99.1005,23082.0
2023-11-27 11:55:00,102.94,102.98,102.82,102.84,29030.0,99.0909,99.1294,98.9754,98.9947,29030.0
2023-11-27 12:00:00,102.84,102.85,102.72,102.77,20612.0,98.9947,99.0043,98.8791,98.9273,20612.0
2023-11-27 12:05:00,102.77,102.78,102.72,102.76,20818.0,98.9273,98.9369,98.8791,98.9177,20818.0
2023-11-27 12:10:00,102.77,102.87,102.75,102.87,26265.0,98.9273,99.0235,98.908,99.0235,26265.0
2023-11-27 12:15:00,102.88,102.91,102.86,102.88,19855.0,99.0332,99.062,99.0139,99.0332,19855.0
2023-11-27 12:20:00,102.88,102.88,102.73,102.74,16714.0,99.0332,99.0332,98.8888,98.8984,16714.0
2023-11-27 12:25:00,102.73,102.81,102.7,102.78,15734.0,98.8888,98.9658,98.8599,98.9369,15734.0
2023-11-27 12:30:00,102.78,102.9,102.77,102.9,39927.0,98.9369,99.0524,98.9273,99.0524,39927.0
2023-11-27 12:35:00,102.9,102.9,102.7,102.7,18787.0,99.0524,99.0524,98.8599,98.8599,18787.0
2023-11-27 12:40:00,102.7,102.75,102.67,102.75,46270.0,98.8599,98.908,98.831,98.908,46270.0
2023-11-27 12:45:00,102.75,102.77,102.71,102.72,21748.0,98.908,98.9273,98.8695,98.8791,21748.0
2023-11-27 12:50:00,102.74,102.78,102.71,102.73,22623.0,98.8984,98.9369,98.8695,98.8888,22623.0
2023-11-27 12:55:00,102.73,102.82,102.69,102.8,16390.0,98.8888,98.9754,98.8503,98.9562,16390.0
2023-11-27 13:00:00,102.79,102.79,102.71,102.77,16360.0,98.9465,98.9465,98.8695,98.9273,16360.0
2023-11-27 13:05:00,102.79,102.8,102.73,102.74,18287.0,98.9465,98.9562,98.8888,98.8984,18287.0
2023-11-27 13:10:00,102.74,102.83,102.73,102.83,23163.0,98.8984,98.985,98.8888,98.985,23163.0
2023-11-27 13:15:00,102.84,102.9,102.84,102.89,20214.0,98.9947,99.0524,98.9947,99.0428,20214.0
2023-11-27 13:20:00,102.88,102.89,102.77,102.79,20384.0,99.0332,99.0428,98.9273,98.9465,20384.0
2023-11-27 13:25:00,102.79,102.79,102.73,102.78,17463.0,98.9465,98.9465,98.8888,98.9369,17463.0
2023-11-27 13:30:00,102.78,102.81,102.76,102.77,16517.0,98.9369,98.9658,98.9177,98.9273,16517.0
2023-11-27 13:35:00,102.76,102.76,102.65,102.65,15261.0,98.9177,98.9177,98.8118,98.8118,15261.0
2023-11-27 13:40:00,102.65,102.67,102.59,102.66,16830.0,98.8118,98.831,98.754,98.8214,16830.0
2023-11-27 13:45:00,102.66,102.72,102.65,102.68,15443.0,98.8214,98.8791,98.8118,98.8406,15443.0
2023-11-27 13:50:00,102.69,102.7,102.56,102.6,83685.0,98.8503,98.8599,98.7251,98.7636,83685.0
2023-11-27 13:55:00,102.59,102.6,102.5,102.5,41362.0,98.754,98.7636,98.6674,98.6674,41362.0
2023-11-27 14:00:00,102.5,102.53,102.46,102.51,43163.0,98.6674,98.6963,98.6289,98.677,43163.0
2023-11-27 14:05:00,102.51,102.61,102.46,102.53,40359.0,98.677,98.7733,98.6289,98.6963,40359.0
2023-11-27 14:10:00,102.52,102.53,102.43,102.49,32310.0,98.6866,98.6963,98.6,98.6577,32310.0
2023-11-27 14:15:00,102.49,102.5,102.43,102.43,33033.0,98.6577,98.6674,98.6,98.6,33033.0
2023-11-27 14:20:00,102.43,102.45,102.4,102.43,35725.0,98.6,98.6192,98.5711,98.6,35725.0
2023-11-27 14:25:00,102.44,102.54,102.42,102.52,28278.0,98.6096,98.7059,98.5904,98.6866,28278.0
2023-11-27 14:30:00,102.53,102.57,102.48,102.48,27770.0,98.6963,98.7348,98.6481,98.6481,27770.0
2023-11-27 14:35:00,102.48,102.52,102.47,102.5,22213.0,98.6481,98.6866,98.6385,98.6674,22213.0
2023-11-27 14:40:00,102.51,102.52,102.38,102.43,43657.0,98.677,98.6866,98.5519,98.6,43657.0
2023-11-27 14:45:00,102.43,102.47,102.39,102.44,28792.0,98.6,98.6385,98.5615,98.6096,28792.0
2023-11-27 14:50:00,102.44,102.44,102.37,102.4,54727.0,98.6096,98.6096,98.5422,98.5711,54727.0
2023-11-27 14:55:00,102.4,102.47,102.38,102.47,37964.0,98.5711,98.6385,98.5519,98.6385,37964.0
2023-11-27 15:00:00,102.47,102.53,102.47,102.48,22508.0,98.6385,98.6963,98.6385,98.6481,22508.0
2023-11-27 15:05:00,102.48,102.5,102.44,102.47,28441.0,98.6481,98.6674,98.6096,98.6385,28441.0
2023-11-27 15:10:00,102.48,102.53,102.44,102.45,26676.0,98.6481,98.6963,98.6096,98.6192,26676.0
2023-11-27 15:15:00,102.45,102.53,102.42,102.52,30349.0,98.6192,98.6963,98.5904,98.6866,30349.0
2023-11-27 15:20:00,102.52,102.54,102.48,102.54,31103.0,98.6866,98.7059,98.6481,98.7059,31103.0
2023-11-27 15:25:00,102.54,102.55,102.43,102.45,31362.0,98.7059,98.7155,98.6,98.6192,31362.0
2023-11-27 15:30:00,102.45,102.52,102.44,102.47,37234.0,98.6192,98.6866,98.6096,98.6385,37234.0
2023-11-27 15:35:00,102.47,102.55,102.45,102.49,47785.0,98.6385,98.7155,98.6192,98.6577,47785.0
2023-11-27 15:40:00,102.5,102.53,102.43,102.45,36327.0,98.6674,98.6963,98.6,98.6192,36327.0
2023-11-27 15:45:00,102.44,102.45,102.33,102.34,63304.0,98.6096,98.6192,98.5037,98.5134,63304.0
2023-11-27 15:50:00,102.33,102.44,102.3,102.32,150965.0,98.5037,98.6096,98.4749,98.4941,150965.0
2023-11-27 15:55:00,102.31,102.37,102.25,102.35,310992.0,98.4845,98.5422,98.4267,98.523,310992.0
2023-11-28 09:30:00,101.96,102.05,101.69,101.72,144689.0,98.1476,98.2342,97.8877,97.9165,144689.0
2023-11-28 09:35:00,101.73,101.81,101.39,101.42,42557.0,97.9262,98.0032,97.5989,97.6278,42557.0
2023-11-28 09:40:00,101.43,101.59,101.42,101.58,56685.0,97.6374,97.7914,97.6278,97.7818,56685.0
2023-11-28 09:45:00,101.61,101.7,101.48,101.5,51281.0,97.8107,97.8973,97.6855,97.7048,51281.0
2023-11-28 09:50:00,101.54,101.68,101.48,101.65,25850.0,97.7433,97.878,97.6855,97.8492,25850.0
2023-11-28 09:55:00,101.67,101.73,101.56,101.59,23490.0,97.8684,97.9262,97.7625,97.7914,23490.0
2023-11-28 10:00:00,101.61,101.67,101.36,101.43,52564.0,97.8107,97.8684,97.57,97.6374,52564.0
2023-11-28 10:05:00,101.43,101.6,101.4,101.53,50922.0,97.6374,97.801,97.6085,97.7336,50922.0
2023-11-28 10:10:00,101.54,101.6,101.45,101.57,60292.0,97.7433,97.801,97.6566,97.7721,60292.0
2023-11-28 10:15:00,101.59,101.62,101.49,101.52,33406.0,97.7914,97.8203,97.6951,97.724,33406.0
2023-11-28 10:20:00,101.52,101.61,101.5,101.59,37776.0,97.724,97.8107,97.7048,97.7914,37776.0
2023-11-28 10:25:00,101.59,101.65,101.45,101.45,34362.0,97.7914,97.8492,97.6566,97.6566,34362.0
2023-11-28 10:30:00,101.45,101.53,101.39,101.51,37775.0,97.6566,97.7336,97.5989,97.7144,37775.0
2023-11-28 10:35:00,101.51,101.51,101.42,101.48,50725.0,97.7144,97.7144,97.6278,97.6855,50725.0
2023-11-28 10:40:00,101.48,101.84,101.47,101.84,63214.0,97.6855,98.0321,97.6759,98.0321,63214.0
2023-11-28 10:45:00,101.84,101.84,101.52,101.6,53594.0,98.0321,98.0321,97.724,97.801,53594.0
2023-11-28 10:50:00,101.61,101.65,101.45,101.45,31058.0,97.8107,97.8492,97.6566,97.6566,31058.0
2023-11-28 10:55:00,101.45,101.57,101.35,101.57,62571.0,97.6566,97.7721,97.5604,97.7721,62571.0
2023-11-28 11:00:00,101.56,101.58,101.4,101.43,35881.0,97.7625,97.7818,97.6085,97.6374,35881.0
2023-11-28 11:05:00,101.44,101.57,101.41,101.56,29912.0,97.647,97.7721,97.6181,97.7625,29912.0
2023-11-28 11:10:00,101.55,101.59,101.49,101.58,31680.0,97.7529,97.7914,97.6951,97.7818,31680.0
2023-11-28 11:15:00,101.58,101.58,101.49,101.5,28393.0,97.7818,97.7818,97.6951,97.7048,28393.0
2023-11-28 11:20:00,101.5,101.53,101.43,101.53,28461.0,97.7048,97.7336,97.6374,97.7336,28461.0
2023-11-28 11:25:00,101.52,101.54,101.41,101.44,34048.0,97.724,97.7433,97.6181,97.647,34048.0
2023-11-28 11:30:00,101.44,101.57,101.43,101.57,33483.0,97.647,97.7721,97.6374,97.7721,33483.0
2023-11-28 11:35:00,101.56,101.57,101.5,101.51,36083.0,97.7625,97.7721,97.7048,97.7144,36083.0
2023-11-28 11:40:00,101.5,101.58,101.49,101.56,68966.0,97.7048,97.7818,97.6951,97.7625,68966.0
2023-11-28 11:45:00,101.58,101.66,101.56,101.66,48988.0,97.7818,97.8588,97.7625,97.8588,48988.0
2023-11-28 11:50:00,101.66,101.66,101.56,101.58,24153.0,97.8588,97.8588,97.7625,97.7818,24153.0
2023-11-28 11:55:00,101.59,101.66,101.58,101.61,17427.0,97.7914,97.8588,97.7818,97.8107,17427.0
2023-11-28 12:00:00,101.61,101.65,101.57,101.63,34181.0,97.8107,97.8492,97.7721,97.8299,34181.0
2023-11-28 12:05:00,101.62,101.62,101.49,101.58,42731.0,97.8203,97.8203,97.6951,97.7818,42731.0
2023-11-28 12:10:00,101.57,101.61,101.52,101.57,25364.0,97.7721,97.8107,97.724,97.7721,25364.0
2023-11-28 12:15:00,101.57,101.58,101.38,101.38,76460.0,97.7721,97.7818,97.5893,97.5893,76460.0
2023-11-28 12:20:00,101.38,101.49,101.38,101.44,33208.0,97.5893,97.6951,97.5893,97.647,33208.0
2023-11-28 12:25:00,101.45,101.45,101.38,101.42,31515.0,97.6566,97.6566,97.5893,97.6278,31515.0
2023-11-28 12:30:00,101.42,101.42,101.28,101.39,46706.0,97.6278,97.6278,97.493,97.5989,46706.0
2023-11-28 12:35:00,101.4,101.41,101.33,101.33,51103.0,97.6085,97.6181,97.5411,97.5411,51103.0
2023-11-28 12:40:00,101.33,101.36,101.2,101.27,58700.0,97.5411,97.57,97.416,97.4834,58700.0
2023-11-28 12:45:00,101.26,101.28,101.17,101.26,50289.0,97.4737,97.493,97.3871,97.4737,50289.0
2023-11-28 12:50:00,101.26,101.39,101.21,101.37,52973.0,97.4737,97.5989,97.4256,97.5796,52973.0
2023-11-28 12:55:00,101.36,101.4,101.31,101.33,27517.0,97.57,97.6085,97.5219,97.5411,27517.0
2023-11-28 13:00:00,101.32,101.32,101.09,101.19,56099.0,97.5315,97.5315,97.3101,97.4064,56099.0
2023-11-28 13:05:00,101.2,101.24,101.18,101.21,35774.0,97.416,97.4545,97.3967,97.4256,35774.0
2023-11-28 13:10:00,101.21,101.28,101.18,101.23,23428.0,97.4256,97.493,97.3967,97.4449,23428.0
2023-11-28 13:15:00,101.23,101.28,101.16,101.26,28146.0,97.4449,97.493,97.3775,97.4737,28146.0
2023-11-28 13:20:00,101.26,101.3,101.2,101.25,22681.0,97.4737,97.5122,97.416,97.4641,22681.0
2023-11-28 13:25:00,101.25,101.29,101.23,101.29,25777.0,97.4641,97.5026,97.4449,97.5026,25777.0
2023-11-28 13:30:00,101.28,101.32,101.25,101.31,20305.0,97.493,97.5315,97.4641,97.5219,20305.0
2023-11-28 13:35:00,101.31,101.34,101.27,101.33,19214.0,97.5219,97.5507,97.4834,97.5411,19214.0
2023-11-28 13:40:00,101.34,101.37,101.31,101.31,18906.0,97.5507,97.5796,97.5219,97.5219,18906.0
2023-11-28 13:45:00,101.31,101.45,101.31,101.41,26312.0,97.5219,97.6566,97.5219,97.6181,26312.0
2023-11-28 13:50:00,101.41,101.42,101.34,101.37,33812.0,97.6181,97.6278,97.5507,97.5796,33812.0
2023-11-28 13:55:00,101.38,101.39,101.27,101.27,31055.0,97.5893,97.5989,97.4834,97.4834,31055.0
2023-11-28 14:00:00,101.28,101.29,101.23,101.23,28481.0,97.493,97.5026,97.4449,97.4449,28481.0
2023-11-28 14:05:00,101.23,101.27,101.2,101.26,31850.0,97.4449,97.4834,97.416,97.4737,31850.0
2023-11-28 14:10:00,101.27,101.34,101.24,101.25,23799.0,97.4834,97.5507,97.4545,97.4641,23799.0
2023-11-28 14:15:00,101.24,101.31,101.21,101.22,32971.0,97.4545,97.5219,97.4256,97.4352,32971.0
2023-11-28 14:20:00,101.23,101.26,101.16,101.21,21339.0,97.4449,97.4737,97.3775,97.4256,21339.0
2023-11-28 14:25:00,101.21,101.24,101.16,101.18,44383.0,97.4256,97.4545,97.3775,97.3967,44383.0
2023-11-28 14:30:00,101.18,101.22,101.08,101.16,56316.0,97.3967,97.4352,97.3005,97.3775,56316.0
2023-11-28 14:35:00,101.16,101.19,101.09,101.15,42969.0,97.3775,97.4064,97.3101,97.3679,42969.0
2023-11-28 14:40:00,101.15,101.2,101.11,101.18,30684.0,97.3679,97.416,97.3293,97.3967,30684.0
2023-11-28 14:45:00,101.19,101.25,101.18,101.19,36574.0,97.4064,97.4641,97.3967,97.4064,36574.0
2023-11-28 14:50:00,101.2,101.27,101.18,101.27,31730.0,97.416,97.4834,97.3967,97.4834,31730.0
2023-11-28 14:55:00,101.28,101.3,101.15,101.16,34822.0,97.493,97.5122,97.3679,97.3775,34822.0
2023-11-28 15:00:00,101.16,101.21,101.12,101.13,30273.0,97.3775,97.4256,97.339,97.3486,30273.0
2023-11-28 15:05:00,101.12,101.12,101.06,101.09,49100.0,97.339,97.339,97.2812,97.3101,49100.0
2023-11-28 15:10:00,101.1,101.14,101.06,101.1,33964.0,97.3197,97.3582,97.2812,97.3197,33964.0
2023-11-28 15:15:00,101.09,101.1,100.96,100.98,59785.0,97.3101,97.3197,97.185,97.2042,59785.0
2023-11-28 15:20:00,100.98,101.04,100.89,101.02,66411.0,97.2042,97.262,97.1176,97.2427,66411.0
2023-11-28 15:25:00,101.02,101.03,100.91,101.0,49271.0,97.2427,97.2523,97.1368,97.2235,49271.0
2023-11-28 15:30:00,101.0,101.09,100.98,101.06,72352.0,97.2235,97.3101,97.2042,97.2812,72352.0
2023-11-28 15:35:00,101.06,101.08,101.0,101.03,52310.0,97.2812,97.3005,97.2235,97.2523,52310.0
2023-11-28 15:40:00,101.03,101.17,101.0,101.16,60468.0,97.2523,97.3871,97.2235,97.3775,60468.0
2023-11-28 15:45:00,101.15,101.2,101.07,101.08,84115.0,97.3679,97.416,97.2908,97.3005,84115.0
2023-11-28 15:50:00,101.08,101.15,100.99,101.06,134747.0,97.3005,97.3679,97.2138,97.2812,134747.0
2023-11-28 15:55:00,101.06,101.19,101.05,101.16,359773.0,97.2812,97.4064,97.2716,97.3775,359773.0
2023-11-29 09:30:00,101.51,101.69,101.32,101.32,104913.0,97.7144,97.8877,97.5315,97.5315,104913.0
2023-11-29 09:35:00,101.29,101.33,101.06,101.13,44803.0,97.5026,97.5411,97.2812,97.3486,44803.0
2023-11-29 09:40:00,101.16,101.18,100.9,100.91,54991.0,97.3775,97.3967,97.1272,97.1368,54991.0
2023-11-29 09:45:00,100.89,101.2,100.89,101.19,49732.0,97.1176,97.416,97.1176,97.4064,49732.0
2023-11-29 09:50:00,101.19,101.27,101.14,101.16,37045.0,97.4064,97.4834,97.3582,97.3775,37045.0
2023-11-29 09:55:00,101.17,101.28,101.16,101.23,32722.0,97.3871,97.493,97.3775,97.4449,32722.0
2023-11-29 10:00:00,101.24,101.25,101.15,101.17,39531.0,97.4545,97.4641,97.3679,97.3871,39531.0
2023-11-29 10:05:00,101.18,101.19,100.82,100.88,66425.0,97.3967,97.4064,97.0502,97.1079,66425.0
2023-11-29 10:10:00,100.88,100.95,100.8,100.82,94737.0,97.1079,97.1753,97.0309,97.0502,94737.0
2023-11-29 10:15:00,100.81,100.84,100.71,100.77,116411.0,97.0406,97.0694,96.9443,97.0021,116411.0
2023-11-29 10:20:00,100.76,100.79,100.52,100.56,127125.0,96.9924,97.0213,96.7614,96.7999,127125.0
2023-11-29 10:25:00,100.56,100.59,100.45,100.54,63176.0,96.7999,96.8288,96.694,96.7807,63176.0
2023-11-29 10:30:00,100.54,100.57,100.41,100.42,86220.0,96.7807,96.8095,96.6555,96.6651,86220.0
2023-11-29 10:35:00,100.42,100.47,100.29,100.31,82151.0,96.6651,96.7133,96.54,96.5593,82151.0
2023-11-29 10:40:00,100.31,100.59,100.23,100.58,111610.0,96.5593,96.8288,96.4823,96.8192,111610.0
2023-11-29 10:45:00,100.58,100.66,100.5,100.52,67899.0,96.8192,96.8962,96.7422,96.7614,67899.0
2023-11-29 10:50:00,100.53,100.63,100.52,100.57,56571.0,96.771,96.8673,96.7614,96.8095,56571.0
2023-11-29 10:55:00,100.56,100.6,100.3,100.3,52373.0,96.7999,96.8384,96.5496,96.5496,52373.0
2023-11-29 11:00:00,100.3,100.33,100.24,100.25,44289.0,96.5496,96.5785,96.4919,96.5015,44289.0
2023-11-29 11:05:00,100.24,100.32,100.17,100.23,54011.0,96.4919,96.5689,96.4245,96.4823,54011.0
2023-11-29 11:10:00,100.24,100.29,100.09,100.2,82372.0,96.4919,96.54,96.3475,96.4534,82372.0
2023-11-29 11:15:00,100.2,100.21,100.02,100.18,51422.0,96.4534,96.463,96.2801,96.4341,51422.0
2023-11-29 11:20:00,100.17,100.29,100.14,100.21,66299.0,96.4245,96.54,96.3956,96.463,66299.0
2023-11-29 11:25:00,100.21,100.25,100.17,100.21,31414.0,96.463,96.5015,96.4245,96.463,31414.0
2023-11-29 11:30:00,100.2,100.28,100.14,100.24,35094.0,96.4534,96.5304,96.3956,96.4919,35094.0
2023-11-29 11:35:00,100.25,100.35,100.24,100.28,41622.0,96.5015,96.5978,96.4919,96.5304,41622.0
2023-11-29 11:40:00,100.29,100.35,100.26,100.32,45185.0,96.54,96.5978,96.5111,96.5689,45185.0
2023-11-29 11:45:00,100.32,100.46,100.29,100.45,80676.0,96.5689,96.7037,96.54,96.694,80676.0
2023-11-29 11:50:00,100.45,100.73,100.42,100.72,78969.0,96.694,96.9636,96.6651,96.9539,78969.0
2023-11-29 11:55:00,100.71,100.79,100.66,100.68,86158.0,96.9443,97.0213,96.8962,96.9154,86158.0
2023-11-29 12:00:00,100.68,100.75,100.63,100.67,90824.0,96.9154,96.9828,96.8673,96.9058,90824.0
2023-11-29 12:05:00,100.67,100.8,100.67,100.76,136541.0,96.9058,97.0309,96.9058,96.9924,136541.0
2023-11-29 12:10:00,100.75,100.82,100.72,100.79,40245.0,96.9828,97.0502,96.9539,97.0213,40245.0
2023-11-29 12:15:00,100.79,100.83,100.75,100.81,53956.0,97.0213,97.0598,96.9828,97.0406,53956.0
2023-11-29 12:20:00,100.81,100.81,100.55,100.56,70670.0,97.0406,97.0406,96.7903,96.7999,70670.0
2023-11-29 12:25:00,100.55,100.56,100.47,100.5,35490.0,96.7903,96.7999,96.7133,96.7422,35490.0
2023-11-29 12:30:00,100.51,100.61,100.5,100.54,26361.0,96.7518,96.848,96.7422,96.7807,26361.0
2023-11-29 12:35:00,100.54,100.55,100.44,100.5,31758.0,96.7807,96.7903,96.6844,96.7422,31758.0
2023-11-29 12:40:00,100.5,100.5,100.38,100.39,32544.0,96.7422,96.7422,96.6266,96.6363,32544.0
2023-11-29 12:45:00,100.38,100.41,100.32,100.38,35099.0,96.6266,96.6555,96.5689,96.6266,35099.0
2023-11-29 12:50:00,100.37,100.38,100.31,100.31,27553.0,96.617,96.6266,96.5593,96.5593,27553.0
2023-11-29 12:55:00,100.31,100.31,100.23,100.28,39472.0,96.5593,96.5593,96.4823,96.5304,39472.0
2023-11-29 13:00:00,100.28,100.31,100.21,100.22,52978.0,96.5304,96.5593,96.463,96.4726,52978.0
2023-11-29 13:05:00,100.22,100.24,100.14,100.22,52235.0,96.4726,96.4919,96.3956,96.4726,52235.0
2023-11-29 13:10:00,100.22,100.26,100.11,100.21,71145.0,96.4726,96.5111,96.3667,96.463,71145.0
2023-11-29 13:15:00,100.2,100.28,100.15,100.22,71436.0,96.4534,96.5304,96.4052,96.4726,71436.0
2023-11-29 13:20:00,100.22,100.24,100.17,100.18,21593.0,96.4726,96.4919,96.4245,96.4341,21593.0
2023-11-29 13:25:00,100.18,100.23,100.16,100.17,33416.0,96.4341,96.4823,96.4149,96.4245,33416.0
2023-11-29 13:30:00,100.17,100.2,100.07,100.09,37472.0,96.4245,96.4534,96.3282,96.3475,37472.0
2023-11-29 13:35:00,100.1,100.13,100.07,100.1,31927.0,96.3571,96.386,96.3282,96.3571,31927.0
2023-11-29 13:40:00,100.1,100.13,100.07,100.08,29707.0,96.3571,96.386,96.3282,96.3379,29707.0
2023-11-29 13:45:00,100.08,100.12,100.05,100.11,26972.0,96.3379,96.3764,96.309,96.3667,26972.0
2023-11-29 13:50:00,100.11,100.22,100.1,100.18,31524.0,96.3667,96.4726,96.3571,96.4341,31524.0
2023-11-29 13:55:00,100.17,100.29,100.14,100.29,68853.0,96.4245,96.54,96.3956,96.54,68853.0
2023-11-29 14:00:00,100.29,100.42,100.29,100.38,48033.0,96.54,96.6651,96.54,96.6266,48033.0
2023-11-29 14:05:00,100.38,100.38,100.27,100.28,30661.0,96.6266,96.6266,96.5208,96.5304,30661.0
2023-11-29 14:10:00,100.28,100.31,100.19,100.2,37268.0,96.5304,96.5593,96.4437,96.4534,37268.0
2023-11-29 14:15:00,100.19,100.22,100.14,100.14,49395.0,96.4437,96.4726,96.3956,96.3956,49395.0
2023-11-29 14:20:00,100.14,100.21,100.12,100.16,42052.0,96.3956,96.463,96.3764,96.4149,42052.0
2023-11-29 14:25:00,100.16,100.16,100.09,100.14,40367.0,96.4149,96.4149,96.3475,96.3956,40367.0
2023-11-29 14:30:00,100.14,100.14,99.96,99.99,122383.0,96.3956,96.3956,96.2223,96.2512,122383.0
2023-11-29 14:35:00,99.98,100.02,99.92,100.0,56836.0,96.2416,96.2801,96.1838,96.2609,56836.0
2023-11-29 14:40:00,100.01,100.01,99.89,99.94,39307.0,96.2705,96.2705,96.155,96.2031,39307.0
2023-11-29 14:45:00,99.94,99.98,99.9,99.93,40497.0,96.2031,96.2416,96.1646,96.1935,40497.0
2023-11-29 14:50:00,99.92,99.94,99.85,99.86,54124.0,96.1838,96.2031,96.1165,96.1261,54124.0
2023-11-29 14:55:00,99.85,99.95,99.84,99.92,50319.0,96.1165,96.2127,96.1068,96.1838,50319.0
2023-11-29 15:00:00,99.92,99.98,99.86,99.87,48627.0,96.1838,96.2416,96.1261,96.1357,48627.0
2023-11-29 15:05:00,99.87,99.88,99.79,99.81,65322.0,96.1357,96.1453,96.0587,96.078,65322.0
2023-11-29 15:10:00,99.81,99.81,99.68,99.69,83270.0,96.078,96.078,95.9528,95.9624,83270.0
2023-11-29 15:15:00,99.7,99.72,99.59,99.63,94737.0,95.9721,95.9913,95.8662,95.9047,94737.0
2023-11-29 15:20:00,99.64,99.64,99.56,99.56,61895.0,95.9143,95.9143,95.8373,95.8373,61895.0
2023-11-29 15:25:00,99.56,99.61,99.53,99.59,62084.0,95.8373,95.8854,95.8084,95.8662,62084.0
2023-11-29 15:30:00,99.59,99.68,99.57,99.59,77470.0,95.8662,95.9528,95.8469,95.8662,77470.0
2023-11-29 15:35:00,99.6,99.64,99.59,99.62,70774.0,95.8758,95.9143,95.8662,95.8951,70774.0
2023-11-29 15:40:00,99.63,99.69,99.59,99.68,74085.0,95.9047,95.9624,95.8662,95.9528,74085.0
2023-11-29 15:45:00,99.69,99.76,99.64,99.76,107501.0,95.9624,96.0298,95.9143,96.0298,107501.0
2023-11-29 15:50:00,99.75,99.78,99.64,99.74,141135.0,96.0202,96.0491,95.9143,96.0106,141135.0
2023-11-29 15:55:00,99.75,99.87,99.74,99.83,451610.0,96.0202,96.1357,96.0106,96.0972,451610.0
2023-11-30 09:30:00,100.06,100.12,99.38,99.38,129880.0,96.3186,96.3764,95.664,95.664,129880.0
2023-11-30 09:35:00,99.37,99.59,99.24,99.26,75785.0,95.6544,95.8662,95.5293,95.5485,75785.0
2023-11-30 09:40:00,99.24,99.33,99.12,99.31,59164.0,95.5293,95.6159,95.4138,95.5967,59164.0
2023-11-30 09:45:00,99.29,99.3,99.03,99.11,61533.0,95.5774,95.587,95.3271,95.4041,61533.0
2023-11-30 09:50:00,99.1,99.44,99.03,99.39,36624.0,95.3945,95.7218,95.3271,95.6737,36624.0
2023-11-30 09:55:00,99.41,99.55,99.38,99.52,76029.0,95.6929,95.8277,95.664,95.7988,76029.0
2023-11-30 10:00:00,99.54,99.54,99.19,99.37,55310.0,95.8181,95.8181,95.4811,95.6544,55310.0
2023-11-30 10:05:00,99.37,99.39,99.18,99.27,38024.0,95.6544,95.6737,95.4715,95.5581,38024.0
2023-11-30 10:10:00,99.27,99.39,99.21,99.37,30741.0,95.5581,95.6737,95.5004,95.6544,30741.0
2023-11-30 10:15:00,99.37,99.5,99.31,99.42,97436.0,95.6544,95.7795,95.5967,95.7025,97436.0
2023-11-30 10:20:00,99.41,99.41,99.25,99.25,20875.0,95.6929,95.6929,95.5389,95.5389,20875.0
2023-11-30 10:25:00,99.26,99.26,99.02,99.06,47944.0,95.5485,95.5485,95.3175,95.356,47944.0
2023-11-30 10:30:00,99.07,99.33,99.07,99.23,93263.0,95.3656,95.6159,95.3656,95.5196,93263.0
2023-11-30 10:35:00,99.23,99.23,99.06,99.12,44367.0,95.5196,95.5196,95.356,95.4138,44367.0
2023-11-30 10:40:00,99.12,99.15,98.91,99.06,85688.0,95.4138,95.4426,95.2116,95.356,85688.0
2023-11-30 10:45:00,99.08,99.13,99.01,99.09,43815.0,95.3753,95.4234,95.3079,95.3849,43815.0
2023-11-30 10:50:00,99.09,99.1,98.84,98.9,79575.0,95.3849,95.3945,95.1442,95.202,79575.0
2023-11-30 10:55:00,98.9,98.94,98.81,98.86,72459.0,95.202,95.2405,95.1153,95.1635,72459.0
2023-11-30 11:00:00,98.86,98.88,98.68,98.7,96069.0,95.1635,95.1827,94.9902,95.0095,96069.0
2023-11-30 11:05:00,98.7,98.76,98.64,98.7,85831.0,95.0095,95.0672,94.9517,95.0095,85831.0
2023-11-30 11:10:00,98.7,98.93,98.7,98.86,77558.0,95.0095,95.2309,95.0095,95.1635,77558.0
2023-11-30 11:15:00,98.85,98.95,98.83,98.85,45338.0,95.1539,95.2501,95.1346,95.1539,45338.0
2023-11-30 11:20:00,98.85,98.89,98.8,98.86,28926.0,95.1539,95.1924,95.1057,95.1635,28926.0
2023-11-30 11:25:00,98.86,98.89,98.72,98.75,34327.0,95.1635,95.1924,95.0287,95.0576,34327.0
2023-11-30 11:30:00,98.77,98.84,98.71,98.77,46857.0,95.0768,95.1442,95.0191,95.0768,46857.0
2023-11-30 11:35:00,98.79,98.86,98.77,98.78,41669.0,95.0961,95.1635,95.0768,95.0865,41669.0
2023-11-30 11:40:00,98.77,98.92,98.77,98.92,33411.0,95.0768,95.2212,95.0768,95.2212,33411.0
2023-11-30 11:45:00,98.92,99.04,98.91,99.04,25873.0,95.2212,95.3367,95.2116,95.3367,25873.0
2023-11-30 11:50:00,99.04,99.15,99.04,99.05,37537.0,95.3367,95.4426,95.3367,95.3464,37537.0
2023-11-30 11:55:00,99.06,99.15,98.94,99.0,76448.0,95.356,95.4426,95.2405,95.2982,76448.0
2023-11-30 12:00:00,99.02,99.21,98.99,99.19,33201.0,95.3175,95.5004,95.2886,95.4811,33201.0
2023-11-30 12:05:00,99.19,99.27,99.17,99.24,36435.0,95.4811,95.5581,95.4619,95.5293,36435.0
2023-11-30 12:10:00,99.25,99.25,99.07,99.09,38622.0,95.5389,95.5389,95.3656,95.3849,38622.0
2023-11-30 12:15:00,99.09,99.11,98.93,98.97,41707.0,95.3849,95.4041,95.2309,95.2694,41707.0
2023-11-30 12:20:00,98.96,98.98,98.86,98.89,33114.0,95.2597,95.279,95.1635,95.1924,33114.0
2023-11-30 12:25:00,98.88,98.92,98.82,98.84,57000.0,95.1827,95.2212,95.125,95.1442,57000.0
2023-11-30 12:30:00,98.83,98.91,98.73,98.75,39289.0,95.1346,95.2116,95.0383,95.0576,39289.0
2023-11-30 12:35:00,98.75,98.84,98.73,98.76,33038.0,95.0576,95.1442,95.0383,95.0672,33038.0
2023-11-30 12:40:00,98.75,98.82,98.73,98.75,45356.0,95.0576,95.125,95.0383,95.0576,45356.0
2023-11-30 12:45:00,98.74,98.74,98.65,98.69,44409.0,95.048,95.048,94.9613,94.9998,44409.0
2023-11-30 12:50:00,98.69,98.74,98.63,98.66,59794.0,94.9998,95.048,94.9421,94.971,59794.0
2023-11-30 12:55:00,98.66,98.69,98.58,98.66,52571.0,94.971,94.9998,94.8939,94.971,52571.0
2023-11-30 13:00:00,98.66,98.66,98.57,98.59,48423.0,94.971,94.971,94.8843,94.9036,48423.0
2023-11-30 13:05:00,98.59,98.59,98.45,98.5,49751.0,94.9036,94.9036,94.7688,94.8169,49751.0
2023-11-30 13:10:00,98.5,98.58,98.49,98.54,36998.0,94.8169,94.8939,94.8073,94.8554,36998.0
2023-11-30 13:15:00,98.55,98.62,98.54,98.55,21002.0,94.8651,94.9325,94.8554,94.8651,21002.0
2023-11-30 13:20:00,98.55,98.69,98.54,98.68,29857.0,94.8651,94.9998,94.8554,94.9902,29857.0
2023-11-30 13:25:00,98.68,98.69,98.56,98.65,51624.0,94.9902,94.9998,94.8747,94.9613,51624.0
2023-11-30 13:30:00,98.66,98.68,98.58,98.66,28988.0,94.971,94.9902,94.8939,94.971,28988.0
2023-11-30 13:35:00,98.66,98.69,98.61,98.66,19486.0,94.971,94.9998,94.9228,94.971,19486.0
2023-11-30 13:40:00,98.66,98.66,98.5,98.5,31303.0,94.971,94.971,94.8169,94.8169,31303.0
2023-11-30 13:45:00,98.5,98.53,98.42,98.48,39921.0,94.8169,94.8458,94.7399,94.7977,39921.0
2023-11-30 13:50:00,98.48,98.53,98.46,98.47,34998.0,94.7977,94.8458,94.7784,94.7881,34998.0
2023-11-30 13:55:00,98.47,98.52,98.42,98.51,35167.0,94.7881,94.8362,94.7399,94.8266,35167.0
2023-11-30 14:00:00,98.52,98.54,98.49,98.49,21440.0,94.8362,94.8554,94.8073,94.8073,21440.0
2023-11-30 14:05:00,98.49,98.52,98.45,98.46,49242.0,94.8073,94.8362,94.7688,94.7784,49242.0
2023-11-30 14:10:00,98.45,98.63,98.45,98.61,52833.0,94.7688,94.9421,94.7688,94.9228,52833.0
2023-11-30 14:15:00,98.61,98.7,98.58,98.66,24416.0,94.9228,95.0095,94.8939,94.971,24416.0
2023-11-30 14:20:00,98.65,98.66,98.51,98.6,36689.0,94.9613,94.971,94.8266,94.9132,36689.0
2023-11-30 14:25:00,98.59,98.6,98.5,98.52,45367.0,94.9036,94.9132,94.8169,94.8362,45367.0
2023-11-30 14:30:00,98.53,98.67,98.47,98.66,43503.0,94.8458,94.9806,94.7881,94.971,43503.0
2023-11-30 14:35:00,98.67,98.75,98.67,98.73,23376.0,94.9806,95.0576,94.9806,95.0383,23376.0
2023-11-30 14:40:00,98.73,98.87,98.73,98.83,59348.0,95.0383,95.1731,95.0383,95.1346,59348.0
2023-11-30 14:45:00,98.83,98.85,98.74,98.84,50019.0,95.1346,95.1539,95.048,95.1442,50019.0
2023-11-30 14:50:00,98.84,98.85,98.74,98.78,60309.0,95.1442,95.1539,95.048,95.0865,60309.0
2023-11-30 14:55:00,98.78,98.89,98.73,98.87,49861.0,95.0865,95.1924,95.0383,95.1731,49861.0
2023-11-30 15:00:00,98.87,98.92,98.85,98.91,63265.0,95.1731,95.2212,95.1539,95.2116,63265.0
2023-11-30 15:05:00,98.91,98.94,98.83,98.84,35382.0,95.2116,95.2405,95.1346,95.1442,35382.0
2023-11-30 15:10:00,98.83,98.87,98.78,98.81,69177.0,95.1346,95.1731,95.0865,95.1153,69177.0
2023-11-30 15:15:00,98.8,98.87,98.73,98.74,46932.0,95.1057,95.1731,95.0383,95.048,46932.0
2023-11-30 15:20:00,98.74,98.78,98.68,98.69,55599.0,95.048,95.0865,94.9902,94.9998,55599.0
2023-11-30 15:25:00,98.69,98.71,98.59,98.61,60394.0,94.9998,95.0191,94.9036,94.9228,60394.0
2023-11-30 15:30:00,98.6,98.76,98.58,98.74,84010.0,94.9132,95.0672,94.8939,95.048,84010.0
2023-11-30 15:35:00,98.75,98.83,98.74,98.8,79888.0,95.0576,95.1346,95.048,95.1057,79888.0
2023-11-30 15:40:00,98.81,98.97,98.8,98.95,82321.0,95.1153,95.2694,95.1057,95.2501,82321.0
2023-11-30 15:45:00,98.95,98.96,98.84,98.86,106362.0,95.2501,95.2597,95.1442,95.1635,106362.0
2023-11-30 15:50:00,98.85,98.91,98.63,98.76,354832.0,95.1539,95.2116,94.9421,95.0672,354832.0
2023-11-30 15:55:00,98.76,99.38,98.76,99.27,692996.0,95.0672,95.664,95.0672,95.5581,692996.0
2023-12-01 09:30:00,98.49,98.62,97.52,97.96,437287.0,94.8073,94.9325,93.8736,94.2971,437287.0
2023-12-01 09:35:00,97.95,98.67,97.94,98.56,82141.0,94.2875,94.9806,94.2779,94.8747,82141.0
2023-12-01 09:40:00,98.54,99.05,98.53,98.88,106184.0,94.8554,95.3464,94.8458,95.1827,106184.0
2023-12-01 09:45:00,98.89,98.92,98.45,98.57,123322.0,95.1924,95.2212,94.7688,94.8843,123322.0
2023-12-01 09:50:00,98.56,98.56,97.92,98.05,189755.0,94.8747,94.8747,94.2586,94.3838,189755.0
2023-12-01 09:55:00,98.06,98.06,97.64,97.9,201826.0,94.3934,94.3934,93.9891,94.2394,201826.0
2023-12-01 10:00:00,97.92,98.08,97.72,97.76,179700.0,94.2586,94.4126,94.0661,94.1046,179700.0
2023-12-01 10:05:00,97.78,98.3,97.73,98.24,158823.0,94.1239,94.6244,94.0757,94.5667,158823.0
2023-12-01 10:10:00,98.23,98.39,98.12,98.13,85242.0,94.557,94.7111,94.4511,94.4608,85242.0
2023-12-01 10:15:00,98.14,98.18,98.02,98.17,94636.0,94.4704,94.5089,94.3549,94.4993,94636.0
2023-12-01 10:20:00,98.17,98.28,97.81,97.81,167756.0,94.4993,94.6052,94.1527,94.1527,167756.0
2023-12-01 10:25:00,97.8,97.8,97.55,97.69,126620.0,94.1431,94.1431,93.9025,94.0372,126620.0
2023-12-01 10:30:00,97.68,97.97,97.64,97.93,88878.0,94.0276,94.3068,93.9891,94.2683,88878.0
2023-12-01 10:35:00,97.93,98.17,97.93,98.02,97257.0,94.2683,94.4993,94.2683,94.3549,97257.0
2023-12-01 10:40:00,98.03,98.09,97.86,97.86,61551.0,94.3645,94.4223,94.2009,94.2009,61551.0
2023-12-01 10:45:00,97.87,97.94,97.71,97.73,130943.0,94.2105,94.2779,94.0565,94.0757,130943.0
2023-12-01 10:50:00,97.74,98.01,97.63,97.96,142603.0,94.0854,94.3453,93.9795,94.2971,142603.0
2023-12-01 10:55:00,97.96,97.99,97.91,97.96,78611.0,94.2971,94.326,94.249,94.2971,78611.0
2023-12-01 11:00:00,97.97,98.12,97.81,98.09,121167.0,94.3068,94.4511,94.1527,94.4223,121167.0
2023-12-01 11:05:00,98.08,98.2,98.02,98.07,77376.0,94.4126,94.5282,94.3549,94.403,77376.0
2023-12-01 11:10:00,98.09,98.27,98.06,98.27,62785.0,94.4223,94.5955,94.3934,94.5955,62785.0
2023-12-01 11:15:00,98.27,98.31,98.06,98.15,98561.0,94.5955,94.634,94.3934,94.48,98561.0
2023-12-01 11:20:00,98.15,98.15,98.0,98.07,55120.0,94.48,94.48,94.3356,94.403,55120.0
2023-12-01 11:25:00,98.09,98.24,98.06,98.22,91536.0,94.4223,94.5667,94.3934,94.5474,91536.0
2023-12-01 11:30:00,98.21,98.33,98.09,98.3,55964.0,94.5378,94.6533,94.4223,94.6244,55964.0
2023-12-01 11:35:00,98.3,98.37,98.22,98.37,66217.0,94.6244,94.6918,94.5474,94.6918,66217.0
2023-12-01 11:40:00,98.38,98.76,98.31,98.7,60199.0,94.7014,95.0672,94.634,95.0095,60199.0
2023-12-01 11:45:00,98.68,98.73,98.62,98.7,77287.0,94.9902,95.0383,94.9325,95.0095,77287.0
2023-12-01 11:50:00,98.69,98.87,98.68,98.76,64308.0,94.9998,95.1731,94.9902,95.0672,64308.0
2023-12-01 11:55:00,98.75,98.8,98.69,98.69,30219.0,95.0576,95.1057,94.9998,94.9998,30219.0
2023-12-01 12:00:00,98.68,98.71,98.57,98.62,65661.0,94.9902,95.0191,94.8843,94.9325,65661.0
2023-12-01 12:05:00,98.62,98.73,98.61,98.69,51527.0,94.9325,95.0383,94.9228,94.9998,51527.0
2023-12-01 12:10:00,98.68,98.69,98.6,98.62,65078.0,94.9902,94.9998,94.9132,94.9325,65078.0
2023-12-01 12:15:00,98.62,98.67,98.55,98.57,57778.0,94.9325,94.9806,94.8651,94.8843,57778.0
2023-12-01 12:20:00,98.57,98.57,98.41,98.46,62692.0,94.8843,94.8843,94.7303,94.7784,62692.0
2023-12-01 12:25:00,98.46,98.48,98.37,98.44,87147.0,94.7784,94.7977,94.6918,94.7592,87147.0
2023-12-01 12:30:00,98.43,98.52,98.36,98.41,59754.0,94.7496,94.8362,94.6822,94.7303,59754.0
2023-12-01 12:35:00,98.41,98.49,98.39,98.42,57231.0,94.7303,94.8073,94.7111,94.7399,57231.0
2023-12-01 12:40:00,98.41,98.66,98.38,98.65,57648.0,94.7303,94.971,94.7014,94.9613,57648.0
2023-12-01 12:45:00,98.64,98.72,98.56,98.7,63868.0,94.9517,95.0287,94.8747,95.0095,63868.0
2023-12-01 12:50:00,98.7,98.74,98.65,98.68,44788.0,95.0095,95.048,94.9613,94.9902,44788.0
2023-12-01 12:55:00,98.68,98.74,98.63,98.71,56309.0,94.9902,95.048,94.9421,95.0191,56309.0
2023-12-01 13:00:00,98.71,98.79,98.69,98.73,70741.0,95.0191,95.0961,94.9998,95.0383,70741.0
2023-12-01 13:05:00,98.73,98.75,98.62,98.64,65661.0,95.0383,95.0576,94.9325,94.9517,65661.0
2023-12-01 13:10:00,98.64,98.71,98.6,98.68,55399.0,94.9517,95.0191,94.9132,94.9902,55399.0
2023-12-01 13:15:00,98.68,98.76,98.66,98.75,64663.0,94.9902,95.0672,94.971,95.0576,64663.0
2023-12-01 13:20:00,98.74,98.76,98.66,98.71,74031.0,95.048,95.0672,94.971,95.0191,74031.0
2023-12-01 13:25:00,98.71,98.75,98.64,98.71,72989.0,95.0191,95.0576,94.9517,95.0191,72989.0
2023-12-01 13:30:00,98.72,98.79,98.64,98.77,60444.0,95.0287,95.0961,94.9517,95.0768,60444.0
2023-12-01 13:35:00,98.77,98.85,98.69,98.71,86385.0,95.0768,95.1539,94.9998,95.0191,86385.0
2023-12-01 13:40:00,98.7,98.76,98.68,98.71,48435.0,95.0095,95.0672,94.9902,95.0191,48435.0
2023-12-01 13:45:00,98.7,98.76,98.62,98.63,81549.0,95.0095,95.0672,94.9325,94.9421,81549.0
2023-12-01 13:50:00,98.63,98.64,98.54,98.62,49671.0,94.9421,94.9517,94.8554,94.9325,49671.0
2023-12-01 13:55:00,98.62,98.72,98.54,98.69,55935.0,94.9325,95.0287,94.8554,94.9998,55935.0
2023-12-01 14:00:00,98.7,98.74,98.66,98.72,43520.0,95.0095,95.048,94.971,95.0287,43520.0
2023-12-01 14:05:00,98.71,98.72,98.62,98.63,30251.0,95.0191,95.0287,94.9325,94.9421,30251.0
2023-12-01 14:10:00,98.62,98.66,98.58,98.62,59849.0,94.9325,94.971,94.8939,94.9325,59849.0
2023-12-01 14:15:00,98.61,98.7,98.59,98.67,62085.0,94.9228,95.0095,94.9036,94.9806,62085.0
2023-12-01 14:20:00,98.67,98.75,98.66,98.75,70900.0,94.9806,95.0576,94.971,95.0576,70900.0
2023-12-01 14:25:00,98.75,98.85,98.7,98.84,41592.0,95.0576,95.1539,95.0095,95.1442,41592.0
2023-12-01 14:30:00,98.85,98.87,98.78,98.83,85627.0,95.1539,95.1731,95.0865,95.1346,85627.0
2023-12-01 14:35:00,98.83,98.91,98.79,98.9,79013.0,95.1346,95.2116,95.0961,95.202,79013.0
2023-12-01 14:40:00,98.9,98.93,98.79,98.81,85458.0,95.202,95.2309,95.0961,95.1153,85458.0
2023-12-01 14:45:00,98.81,98.93,98.81,98.88,67439.0,95.1153,95.2309,95.1153,95.1827,67439.0
2023-12-01 14:50:00,98.88,99.05,98.87,99.04,55519.0,95.1827,95.3464,95.1731,95.3367,55519.0
2023-12-01 14:55:00,99.04,99.06,98.98,99.04,106208.0,95.3367,95.356,95.279,95.3367,106208.0
2023-12-01 15:00:00,99.04,99.05,98.99,99.03,143378.0,95.3367,95.3464,95.2886,95.3271,143378.0
2023-12-01 15:05:00,99.03,99.03,98.87,98.92,72159.0,95.3271,95.3271,95.1731,95.2212,72159.0
2023-12-01 15:10:00,98.93,99.03,98.9,99.0,77554.0,95.2309,95.3271,95.202,95.2982,77554.0
2023-12-01 15:15:00,98.99,99.2,98.97,99.2,164124.0,95.2886,95.4908,95.2694,95.4908,164124.0
2023-12-01 15:20:00,99.2,99.21,99.0,99.03,188011.0,95.4908,95.5004,95.2982,95.3271,188011.0
2023-12-01 15:25:00,99.03,99.16,99.0,99.12,131121.0,95.3271,95.4523,95.2982,95.4138,131121.0
2023-12-01 15:30:00,99.12,99.23,99.02,99.22,174071.0,95.4138,95.5196,95.3175,95.51,174071.0
2023-12-01 15:35:00,99.23,99.28,99.07,99.08,103453.0,95.5196,95.5678,95.3656,95.3753,103453.0
2023-12-01 15:40:00,99.08,99.16,98.98,99.15,179721.0,95.3753,95.4523,95.279,95.4426,179721.0
2023-12-01 15:45:00,99.15,99.16,99.04,99.06,134254.0,95.4426,95.4523,95.3367,95.356,134254.0
2023-12-01 15:50:00,99.05,99.07,98.77,98.96,257851.0,95.3464,95.3656,95.0768,95.2597,257851.0
2023-12-01 15:55:00,98.97,99.23,98.96,99.17,524914.0,95.2694,95.5196,95.2597,95.4619,524914.0
2023-12-04 09:30:00,98.4,98.78,98.04,98.35,327661.0,94.7207,95.0865,94.3741,94.6725,327661.0
2023-12-04 09:35:00,98.35,98.68,98.35,98.56,119341.0,94.6725,94.9902,94.6725,94.8747,119341.0
2023-12-04 09:40:00,98.55,98.87,98.48,98.81,86546.0,94.8651,95.1731,94.7977,95.1153,86546.0
2023-12-04 09:45:00,98.83,98.88,98.64,98.77,65876.0,95.1346,95.1827,94.9517,95.0768,65876.0
2023-12-04 09:50:00,98.76,98.76,98.23,98.26,79520.0,95.0672,95.0672,94.557,94.5859,79520.0
2023-12-04 09:55:00,98.26,98.26,97.91,97.95,101333.0,94.5859,94.5859,94.249,94.2875,101333.0
2023-12-04 10:00:00,97.96,97.99,97.57,97.69,121830.0,94.2971,94.326,93.9217,94.0372,121830.0
2023-12-04 10:05:00,97.66,97.89,97.56,97.63,135283.0,94.0083,94.2297,93.9121,93.9795,135283.0
2023-12-04 10:10:00,97.62,98.07,97.61,98.05,87894.0,93.9698,94.403,93.9602,94.3838,87894.0
2023-12-04 10:15:00,98.06,98.37,98.02,98.27,74260.0,94.3934,94.6918,94.3549,94.5955,74260.0
2023-12-04 10:20:00,98.27,98.3,97.81,97.84,76841.0,94.5955,94.6244,94.1527,94.1816,76841.0
2023-12-04 10:25:00,97.85,98.05,97.78,98.01,79822.0,94.1912,94.3838,94.1239,94.3453,79822.0
2023-12-04 10:30:00,98.0,98.12,97.88,97.89,70692.0,94.3356,94.4511,94.2201,94.2297,70692.0
2023-12-04 10:35:00,97.89,97.89,97.57,97.63,82863.0,94.2297,94.2297,93.9217,93.9795,82863.0
2023-12-04 10:40:00,97.64,97.66,97.33,97.36,133875.0,93.9891,94.0083,93.6907,93.7196,133875.0
2023-12-04 10:45:00,97.37,97.46,97.3,97.34,99534.0,93.7292,93.8158,93.6618,93.7003,99534.0
2023-12-04 10:50:00,97.34,97.44,97.16,97.35,115264.0,93.7003,93.7966,93.527,93.7099,115264.0
2023-12-04 10:55:00,97.36,97.48,97.25,97.26,101472.0,93.7196,93.8351,93.6137,93.6233,101472.0
2023-12-04 11:00:00,97.27,97.32,97.1,97.1,130829.0,93.6329,93.6811,93.4693,93.4693,130829.0
2023-12-04 11:05:00,97.11,97.14,97.02,97.04,100362.0,93.4789,93.5078,93.3923,93.4115,100362.0
2023-12-04 11:10:00,97.04,97.3,97.04,97.26,67262.0,93.4115,93.6618,93.4115,93.6233,67262.0
2023-12-04 11:15:00,97.26,97.36,97.22,97.27,70367.0,93.6233,93.7196,93.5848,93.6329,70367.0
2023-12-04 11:20:00,97.27,97.29,96.97,96.98,93475.0,93.6329,93.6522,93.3441,93.3538,93475.0
2023-12-04 11:25:00,96.98,97.01,96.88,96.91,128908.0,93.3538,93.3827,93.2575,93.2864,128908.0
2023-12-04 11:30:00,96.9,96.9,96.77,96.84,96491.0,93.2768,93.2768,93.1516,93.219,96491.0
2023-12-04 11:35:00,96.85,97.0,96.8,96.94,226352.0,93.2286,93.373,93.1805,93.3153,226352.0
2023-12-04 11:40:00,96.94,97.07,96.88,97.05,50543.0,93.3153,93.4404,93.2575,93.4212,50543.0
2023-12-04 11:45:00,97.06,97.11,97.02,97.03,108086.0,93.4308,93.4789,93.3923,93.4019,108086.0
2023-12-04 11:50:00,97.02,97.25,97.01,97.24,72474.0,93.3923,93.6137,93.3827,93.6041,72474.0
2023-12-04 11:55:00,97.25,97.4,97.22,97.36,68074.0,93.6137,93.7581,93.5848,93.7196,68074.0
2023-12-04 12:00:00,97.37,97.43,97.2,97.27,71253.0,93.7292,93.7869,93.5655,93.6329,71253.0
2023-12-04 12:05:00,97.25,97.34,97.18,97.34,50657.0,93.6137,93.7003,93.5463,93.7003,50657.0
2023-12-04 12:10:00,97.33,97.41,97.32,97.38,37249.0,93.6907,93.7677,93.6811,93.7388,37249.0
2023-12-04 12:15:00,97.38,97.38,97.21,97.28,56294.0,93.7388,93.7388,93.5752,93.6426,56294.0
2023-12-04 12:20:00,97.28,97.38,97.26,97.36,46016.0,93.6426,93.7388,93.6233,93.7196,46016.0
2023-12-04 12:25:00,97.36,97.53,97.32,97.5,60356.0,93.7196,93.8832,93.6811,93.8543,60356.0
2023-12-04 12:30:00,97.49,97.62,97.48,97.59,46594.0,93.8447,93.9698,93.8351,93.941,46594.0
2023-12-04 12:35:00,97.59,97.59,97.44,97.51,63461.0,93.941,93.941,93.7966,93.864,63461.0
2023-12-04 12:40:00,97.5,97.54,97.41,97.51,47775.0,93.8543,93.8928,93.7677,93.864,47775.0
2023-12-04 12:45:00,97.51,97.69,97.5,97.62,42895.0,93.864,94.0372,93.8543,93.9698,42895.0
2023-12-04 12:50:00,97.62,97.66,97.59,97.61,39614.0,93.9698,94.0083,93.941,93.9602,39614.0
2023-12-04 12:55:00,97.61,97.62,97.52,97.58,33954.0,93.9602,93.9698,93.8736,93.9313,33954.0
2023-12-04 13:00:00,97.59,97.62,97.49,97.62,32510.0,93.941,93.9698,93.8447,93.9698,32510.0
2023-12-04 13:05:00,97.63,97.67,97.55,97.57,25286.0,93.9795,94.018,93.9025,93.9217,25286.0
2023-12-04 13:10:00,97.57,97.77,97.55,97.75,53907.0,93.9217,94.1142,93.9025,94.095,53907.0
2023-12-04 13:15:00,97.75,97.84,97.74,97.82,36208.0,94.095,94.1816,94.0854,94.1624,36208.0
2023-12-04 13:20:00,97.82,97.85,97.75,97.79,51556.0,94.1624,94.1912,94.095,94.1335,51556.0
2023-12-04 13:25:00,97.8,97.89,97.79,97.79,53762.0,94.1431,94.2297,94.1335,94.1335,53762.0
2023-12-04 13:30:00,97.8,97.8,97.62,97.64,43159.0,94.1431,94.1431,93.9698,93.9891,43159.0
2023-12-04 13:35:00,97.64,97.74,97.63,97.67,36333.0,93.9891,94.0854,93.9795,94.018,36333.0
2023-12-04 13:40:00,97.68,97.72,97.61,97.63,31402.0,94.0276,94.0661,93.9602,93.9795,31402.0
2023-12-04 13:45:00,97.62,97.74,97.59,97.69,37756.0,93.9698,94.0854,93.941,94.0372,37756.0
2023-12-04 13:50:00,97.67,97.68,97.61,97.64,27859.0,94.018,94.0276,93.9602,93.9891,27859.0
2023-12-04 13:55:00,97.63,97.69,97.55,97.69,52050.0,93.9795,94.0372,93.9025,94.0372,52050.0
2023-12-04 14:00:00,97.68,97.74,97.62,97.65,46829.0,94.0276,94.0854,93.9698,93.9987,46829.0
2023-12-04 14:05:00,97.65,97.65,97.52,97.61,46689.0,93.9987,93.9987,93.8736,93.9602,46689.0
2023-12-04 14:10:00,97.6,97.71,97.59,97.64,50568.0,93.9506,94.0565,93.941,93.9891,50568.0
2023-12-04 14:15:00,97.64,97.68,97.5,97.53,72371.0,93.9891,94.0276,93.8543,93.8832,72371.0
2023-12-04 14:20:00,97.53,97.61,97.52,97.59,65322.0,93.8832,93.9602,93.8736,93.941,65322.0
2023-12-04 14:25:00,97.6,97.74,97.58,97.72,60395.0,93.9506,94.0854,93.9313,94.0661,60395.0
2023-12-04 14:30:00,97.72,97.81,97.68,97.79,123288.0,94.0661,94.1527,94.0276,94.1335,123288.0
2023-12-04 14:35:00,97.79,97.89,97.78,97.83,72764.0,94.1335,94.2297,94.1239,94.172,72764.0
2023-12-04 14:40:00,97.83,97.83,97.7,97.75,109676.0,94.172,94.172,94.0469,94.095,109676.0
2023-12-04 14:45:00,97.75,97.76,97.7,97.74,68834.0,94.095,94.1046,94.0469,94.0854,68834.0
2023-12-04 14:50:00,97.75,97.83,97.7,97.76,108133.0,94.095,94.172,94.0469,94.1046,108133.0
2023-12-04 14:55:00,97.77,97.78,97.66,97.72,104441.0,94.1142,94.1239,94.0083,94.0661,104441.0
2023-12-04 15:00:00,97.72,97.73,97.5,97.51,72376.0,94.0661,94.0757,93.8543,93.864,72376.0
2023-12-04 15:05:00,97.51,97.51,97.34,97.45,115756.0,93.864,93.864,93.7003,93.8062,115756.0
2023-12-04 15:10:00,97.45,97.52,97.35,97.39,160986.0,93.8062,93.8736,93.7099,93.7484,160986.0
2023-12-04 15:15:00,97.39,97.39,97.2,97.23,111022.0,93.7484,93.7484,93.5655,93.5944,111022.0
2023-12-04 15:20:00,97.23,97.3,97.18,97.26,97948.0,93.5944,93.6618,93.5463,93.6233,97948.0
2023-12-04 15:25:00,97.26,97.4,97.24,97.36,145995.0,93.6233,93.7581,93.6041,93.7196,145995.0
2023-12-04 15:30:00,97.36,97.5,97.29,97.5,121581.0,93.7196,93.8543,93.6522,93.8543,121581.0
2023-12-04 15:35:00,97.5,97.54,97.44,97.48,133550.0,93.8543,93.8928,93.7966,93.8351,133550.0
2023-12-04 15:40:00,97.48,97.61,97.46,97.61,116256.0,93.8351,93.9602,93.8158,93.9602,116256.0
2023-12-04 15:45:00,97.61,97.75,97.54,97.72,127620.0,93.9602,94.095,93.8928,94.0661,127620.0
2023-12-04 15:50:00,97.74,97.86,97.6,97.6,271821.0,94.0854,94.2009,93.9506,93.9506,271821.0
2023-12-04 15:55:00,97.61,97.66,97.56,97.6,527634.0,93.9602,94.0083,93.9121,93.9506,527634.0
2023-12-05 09:30:00,97.38,97.48,96.95,97.06,230124.0,93.7388,93.8351,93.3249,93.4308,230124.0
2023-12-05 09:35:00,97.06,97.11,96.88,96.93,105379.0,93.4308,93.4789,93.2575,93.3056,105379.0
2023-12-05 09:40:00,96.89,97.09,96.82,96.83,74644.0,93.2671,93.4597,93.1998,93.2094,74644.0
2023-12-05 09:45:00,96.82,97.07,96.81,97.02,60896.0,93.1998,93.4404,93.1901,93.3923,60896.0
2023-12-05 09:50:00,97.02,97.02,96.61,96.7,118587.0,93.3923,93.3923,92.9976,93.0842,118587.0
2023-12-05 09:55:00,96.73,96.73,96.28,96.3,139588.0,93.1131,93.1131,92.6799,92.6992,139588.0
2023-12-05 10:00:00,96.29,96.93,96.28,96.92,209852.0,92.6896,93.3056,92.6799,93.296,209852.0
2023-12-05 10:05:00,96.91,96.92,96.73,96.83,85532.0,93.2864,93.296,93.1131,93.2094,85532.0
2023-12-05 10:10:00,96.83,96.91,96.54,96.58,139146.0,93.2094,93.2864,92.9302,92.9687,139146.0
2023-12-05 10:15:00,96.59,96.61,96.52,96.59,65990.0,92.9784,92.9976,92.911,92.9784,65990.0
2023-12-05 10:20:00,96.59,96.87,96.58,96.73,88639.0,92.9784,93.2479,92.9687,93.1131,88639.0
2023-12-05 10:25:00,96.71,96.76,96.55,96.72,144297.0,93.0939,93.142,92.9399,93.1035,144297.0
2023-12-05 10:30:00,96.73,96.81,96.67,96.7,59888.0,93.1131,93.1901,93.0554,93.0842,59888.0
2023-12-05 10:35:00,96.69,96.79,96.68,96.73,54997.0,93.0746,93.1709,93.065,93.1131,54997.0
2023-12-05 10:40:00,96.73,96.74,96.6,96.69,74643.0,93.1131,93.1227,92.988,93.0746,74643.0
2023-12-05 10:45:00,96.69,96.85,96.66,96.77,64344.0,93.0746,93.2286,93.0457,93.1516,64344.0
2023-12-05 10:50:00,96.76,96.84,96.64,96.65,84758.0,93.142,93.219,93.0265,93.0361,84758.0
2023-12-05 10:55:00,96.66,96.68,96.52,96.62,118106.0,93.0457,93.065,92.911,93.0072,118106.0
2023-12-05 11:00:00,96.61,96.81,96.58,96.81,66878.0,92.9976,93.1901,92.9687,93.1901,66878.0
2023-12-05 11:05:00,96.81,96.91,96.79,96.88,143327.0,93.1901,93.2864,93.1709,93.2575,143327.0
2023-12-05 11:10:00,96.88,96.93,96.71,96.78,100228.0,93.2575,93.3056,93.0939,93.1613,100228.0
2023-12-05 11:15:00,96.78,96.78,96.61,96.65,113872.0,93.1613,93.1613,92.9976,93.0361,113872.0
2023-12-05 11:20:00,96.66,96.86,96.63,96.77,113555.0,93.0457,93.2383,93.0169,93.1516,113555.0
2023-12-05 11:25:00,96.77,96.94,96.7,96.85,87567.0,93.1516,93.3153,93.0842,93.2286,87567.0
2023-12-05 11:30:00,96.85,96.85,96.73,96.77,61916.0,93.2286,93.2286,93.1131,93.1516,61916.0
2023-12-05 11:35:00,96.79,96.8,96.63,96.66,78539.0,93.1709,93.1805,93.0169,93.0457,78539.0
2023-12-05 11:40:00,96.67,96.74,96.66,96.74,35145.0,93.0554,93.1227,93.0457,93.1227,35145.0
2023-12-05 11:45:00,96.73,96.78,96.66,96.77,67480.0,93.1131,93.1613,93.0457,93.1516,67480.0
2023-12-05 11:50:00,96.78,96.78,96.44,96.45,91273.0,93.1613,93.1613,92.834,92.8436,91273.0
2023-12-05 11:55:00,96.45,96.61,96.44,96.6,49127.0,92.8436,92.9976,92.834,92.988,49127.0
2023-12-05 12:00:00,96.59,96.72,96.59,96.69,61637.0,92.9784,93.1035,92.9784,93.0746,61637.0
2023-12-05 12:05:00,96.7,96.81,96.67,96.77,52017.0,93.0842,93.1901,93.0554,93.1516,52017.0
2023-12-05 12:10:00,96.78,96.87,96.73,96.75,58358.0,93.1613,93.2479,93.1131,93.1324,58358.0
2023-12-05 12:15:00,96.75,96.8,96.68,96.7,66751.0,93.1324,93.1805,93.065,93.0842,66751.0
2023-12-05 12:20:00,96.7,96.7,96.57,96.57,88462.0,93.0842,93.0842,92.9591,92.9591,88462.0
2023-12-05 12:25:00,96.58,96.65,96.56,96.59,54433.0,92.9687,93.0361,92.9495,92.9784,54433.0
2023-12-05 12:30:00,96.58,96.6,96.46,96.49,74026.0,92.9687,92.988,92.8532,92.8821,74026.0
2023-12-05 12:35:00,96.5,96.53,96.43,96.49,59501.0,92.8917,92.9206,92.8243,92.8821,59501.0
2023-12-05 12:40:00,96.5,96.52,96.35,96.37,67650.0,92.8917,92.911,92.7473,92.7666,67650.0
2023-12-05 12:45:00,96.38,96.44,96.35,96.43,65063.0,92.7762,92.834,92.7473,92.8243,65063.0
2023-12-05 12:50:00,96.43,96.51,96.41,96.47,86602.0,92.8243,92.9013,92.8051,92.8628,86602.0
2023-12-05 12:55:00,96.47,96.47,96.41,96.44,52728.0,92.8628,92.8628,92.8051,92.834,52728.0
2023-12-05 13:00:00,96.44,96.44,96.31,96.35,59572.0,92.834,92.834,92.7088,92.7473,59572.0
2023-12-05 13:05:00,96.34,96.4,96.34,96.38,40858.0,92.7377,92.7955,92.7377,92.7762,40858.0
2023-12-05 13:10:00,96.38,96.49,96.37,96.43,64983.0,92.7762,92.8821,92.7666,92.8243,64983.0
2023-12-05 13:15:00,96.43,96.54,96.42,96.53,54360.0,92.8243,92.9302,92.8147,92.9206,54360.0
2023-12-05 13:20:00,96.53,96.53,96.45,96.45,69811.0,92.9206,92.9206,92.8436,92.8436,69811.0
2023-12-05 13:25:00,96.45,96.54,95.77,95.92,461605.0,92.8436,92.9302,92.189,92.3334,461605.0
2023-12-05 13:30:00,95.93,96.06,95.65,95.98,520113.0,92.343,92.4682,92.0735,92.3912,520113.0
2023-12-05 13:35:00,96.0,96.18,95.71,95.81,291356.0,92.4104,92.5837,92.1313,92.2275,291356.0
2023-12-05 13:40:00,95.82,95.94,95.54,95.65,175482.0,92.2371,92.3527,91.9676,92.0735,175482.0
2023-12-05 13:45:00,95.65,95.7,95.43,95.45,144524.0,92.0735,92.1216,91.8617,91.881,144524.0
2023-12-05 13:50:00,95.46,95.59,95.31,95.36,174499.0,91.8906,92.0157,91.7462,91.7943,174499.0
2023-12-05 13:55:00,95.38,95.54,95.37,95.4,163966.0,91.8136,91.9676,91.804,91.8329,163966.0
2023-12-05 14:00:00,95.4,95.44,95.2,95.22,171139.0,91.8329,91.8714,91.6403,91.6596,171139.0
2023-12-05 14:05:00,95.2,95.21,95.04,95.1,248269.0,91.6403,91.65,91.4863,91.5441,248269.0
2023-12-05 14:10:00,95.1,95.26,95.02,95.23,283465.0,91.5441,91.6981,91.4671,91.6692,283465.0
2023-12-05 14:15:00,95.23,95.27,95.08,95.17,260714.0,91.6692,91.7077,91.5248,91.6115,260714.0
2023-12-05 14:20:00,95.17,95.24,95.11,95.16,232504.0,91.6115,91.6788,91.5537,91.6018,232504.0
2023-12-05 14:25:00,95.17,95.19,95.11,95.14,207705.0,91.6115,91.6307,91.5537,91.5826,207705.0
2023-12-05 14:30:00,95.15,95.15,94.87,94.94,273833.0,91.5922,91.5922,91.3227,91.3901,273833.0
2023-12-05 14:35:00,94.95,95.04,94.93,94.98,184915.0,91.3997,91.4863,91.3804,91.4286,184915.0
2023-12-05 14:40:00,94.98,95.03,94.96,95.02,136505.0,91.4286,91.4767,91.4093,91.4671,136505.0
2023-12-05 14:45:00,95.02,95.02,94.84,94.91,196481.0,91.4671,91.4671,91.2938,91.3612,196481.0
2023-12-05 14:50:00,94.9,95.07,94.87,95.07,128323.0,91.3515,91.5152,91.3227,91.5152,128323.0
2023-12-05 14:55:00,95.06,95.12,94.99,95.11,310117.0,91.5056,91.5633,91.4382,91.5537,310117.0
2023-12-05 15:00:00,95.11,95.47,95.01,95.39,368305.0,91.5537,91.9002,91.4574,91.8232,368305.0
2023-12-05 15:05:00,95.39,95.42,95.3,95.31,112470.0,91.8232,91.8521,91.7366,91.7462,112470.0
2023-12-05 15:10:00,95.31,95.49,95.3,95.44,141176.0,91.7462,91.9195,91.7366,91.8714,141176.0
2023-12-05 15:15:00,95.44,95.45,95.3,95.39,141544.0,91.8714,91.881,91.7366,91.8232,141544.0
2023-12-05 15:20:00,95.39,95.65,95.35,95.65,148796.0,91.8232,92.0735,91.7847,92.0735,148796.0
2023-12-05 15:25:00,95.65,95.83,95.64,95.73,205514.0,92.0735,92.2468,92.0639,92.1505,205514.0
2023-12-05 15:30:00,95.73,95.91,95.68,95.7,245959.0,92.1505,92.3238,92.1024,92.1216,245959.0
2023-12-05 15:35:00,95.69,95.72,95.61,95.62,123347.0,92.112,92.1409,92.035,92.0446,123347.0
2023-12-05 15:40:00,95.62,95.67,95.51,95.67,155334.0,92.0446,92.0928,91.9387,92.0928,155334.0
2023-12-05 15:45:00,95.67,95.79,95.58,95.76,135979.0,92.0928,92.2083,92.0061,92.1794,135979.0
2023-12-05 15:50:00,95.75,95.84,95.69,95.71,268113.0,92.1698,92.2564,92.112,92.1313,268113.0
2023-12-05 15:55:00,95.7,95.7,95.45,95.55,653812.0,92.1216,92.1216,91.881,91.9772,653812.0
2023-12-06 09:30:00,96.0,96.88,95.92,96.78,587358.0,92.4104,93.2575,92.3334,93.1613,587358.0
2023-12-06 09:35:00,96.77,96.77,96.07,96.09,307379.0,93.1516,93.1516,92.4778,92.4971,307379.0
2023-12-06 09:40:00,96.11,96.14,95.77,95.77,123313.0,92.5163,92.5452,92.189,92.189,123313.0
2023-12-06 09:45:00,95.8,95.83,95.56,95.67,106120.0,92.2179,92.2468,91.9869,92.0928,106120.0
2023-12-06 09:50:00,95.67,95.7,95.51,95.69,157209.0,92.0928,92.1216,91.9387,92.112,157209.0
2023-12-06 09:55:00,95.68,95.84,95.59,95.81,61319.0,92.1024,92.2564,92.0157,92.2275,61319.0
2023-12-06 10:00:00,95.81,95.87,95.47,95.48,102634.0,92.2275,92.2853,91.9002,91.9099,102634.0
2023-12-06 10:05:00,95.48,95.9,95.48,95.89,70894.0,91.9099,92.3142,91.9099,92.3045,70894.0
2023-12-06 10:10:00,95.89,95.9,95.72,95.86,60689.0,92.3045,92.3142,92.1409,92.2757,60689.0
2023-12-06 10:15:00,95.87,96.06,95.87,95.88,70792.0,92.2853,92.4682,92.2853,92.2949,70792.0
2023-12-06 10:20:00,95.88,96.07,95.88,95.97,77854.0,92.2949,92.4778,92.2949,92.3815,77854.0
2023-12-06 10:25:00,95.96,96.06,95.83,95.85,96074.0,92.3719,92.4682,92.2468,92.266,96074.0
2023-12-06 10:30:00,95.86,96.1,95.86,96.08,90560.0,92.2757,92.5067,92.2757,92.4874,90560.0
2023-12-06 10:35:00,96.08,96.15,96.02,96.04,96952.0,92.4874,92.5548,92.4297,92.4489,96952.0
2023-12-06 10:40:00,96.03,96.04,95.84,96.0,79470.0,92.4393,92.4489,92.2564,92.4104,79470.0
2023-12-06 10:45:00,96.0,96.22,95.98,96.11,87517.0,92.4104,92.6222,92.3912,92.5163,87517.0
2023-12-06 10:50:00,96.11,96.21,96.07,96.1,128942.0,92.5163,92.6126,92.4778,92.5067,128942.0
2023-12-06 10:55:00,96.09,96.24,96.04,96.11,213519.0,92.4971,92.6414,92.4489,92.5163,213519.0
2023-12-06 11:00:00,96.11,96.23,96.05,96.16,181052.0,92.5163,92.6318,92.4585,92.5644,181052.0
2023-12-06 11:05:00,96.17,96.34,96.14,96.19,129284.0,92.5741,92.7377,92.5452,92.5933,129284.0
2023-12-06 11:10:00,96.2,96.34,96.16,96.3,134252.0,92.6029,92.7377,92.5644,92.6992,134252.0
2023-12-06 11:15:00,96.3,96.43,96.28,96.4,64562.0,92.6992,92.8243,92.6799,92.7955,64562.0
2023-12-06 11:20:00,96.4,96.51,96.32,96.38,82046.0,92.7955,92.9013,92.7185,92.7762,82046.0
2023-12-06 11:25:00,96.38,96.52,96.33,96.47,133143.0,92.7762,92.911,92.7281,92.8628,133143.0
2023-12-06 11:30:00,96.47,96.51,96.38,96.41,133260.0,92.8628,92.9013,92.7762,92.8051,133260.0
2023-12-06 11:35:00,96.42,96.57,96.4,96.53,146846.0,92.8147,92.9591,92.7955,92.9206,146846.0
2023-12-06 11:40:00,96.53,96.54,96.44,96.51,66242.0,92.9206,92.9302,92.834,92.9013,66242.0
2023-12-06 11:45:00,96.51,96.54,96.46,96.48,69041.0,92.9013,92.9302,92.8532,92.8725,69041.0
2023-12-06 11:50:00,96.48,96.65,96.46,96.54,102514.0,92.8725,93.0361,92.8532,92.9302,102514.0
2023-12-06 11:55:00,96.53,96.65,96.52,96.64,41252.0,92.9206,93.0361,92.911,93.0265,41252.0
2023-12-06 12:00:00,96.64,96.7,96.61,96.68,62654.0,93.0265,93.0842,92.9976,93.065,62654.0
2023-12-06 12:05:00,96.68,96.93,96.67,96.89,135361.0,93.065,93.3056,93.0554,93.2671,135361.0
2023-12-06 12:10:00,96.88,96.95,96.82,96.84,86801.0,93.2575,93.3249,93.1998,93.219,86801.0
2023-12-06 12:15:00,96.83,96.87,96.73,96.8,140434.0,93.2094,93.2479,93.1131,93.1805,140434.0
2023-12-06 12:20:00,96.8,96.93,96.78,96.88,166471.0,93.1805,93.3056,93.1613,93.2575,166471.0
2023-12-06 12:25:00,96.87,96.94,96.85,96.93,336262.0,93.2479,93.3153,93.2286,93.3056,336262.0
2023-12-06 12:30:00,96.93,96.94,96.85,96.93,51272.0,93.3056,93.3153,93.2286,93.3056,51272.0
2023-12-06 12:35:00,96.93,97.07,96.91,97.02,75066.0,93.3056,93.4404,93.2864,93.3923,75066.0
2023-12-06 12:40:00,97.02,97.09,97.0,97.04,68785.0,93.3923,93.4597,93.373,93.4115,68785.0
2023-12-06 12:45:00,97.03,97.06,96.91,96.98,97495.0,93.4019,93.4308,93.2864,93.3538,97495.0
2023-12-06 12:50:00,96.98,97.09,96.93,97.07,118461.0,93.3538,93.4597,93.3056,93.4404,118461.0
2023-12-06 12:55:00,97.06,97.1,96.99,97.06,61329.0,93.4308,93.4693,93.3634,93.4308,61329.0
2023-12-06 13:00:00,97.07,97.17,97.03,97.17,64281.0,93.4404,93.5367,93.4019,93.5367,64281.0
2023-12-06 13:05:00,97.17,97.17,96.95,96.98,106542.0,93.5367,93.5367,93.3249,93.3538,106542.0
2023-12-06 13:10:00,96.97,97.03,96.96,96.99,85463.0,93.3441,93.4019,93.3345,93.3634,85463.0
2023-12-06 13:15:00,97.0,97.05,96.96,97.02,66787.0,93.373,93.4212,93.3345,93.3923,66787.0
2023-12-06 13:20:00,97.01,97.07,96.98,97.04,66945.0,93.3827,93.4404,93.3538,93.4115,66945.0
2023-12-06 13:25:00,97.04,97.05,96.98,97.03,33932.0,93.4115,93.4212,93.3538,93.4019,33932.0
2023-12-06 13:30:00,97.04,97.06,96.96,96.98,41722.0,93.4115,93.4308,93.3345,93.3538,41722.0
2023-12-06 13:35:00,96.99,97.05,96.97,97.05,72707.0,93.3634,93.4212,93.3441,93.4212,72707.0
2023-12-06 13:40:00,97.06,97.06,96.97,97.05,44594.0,93.4308,93.4308,93.3441,93.4212,44594.0
2023-12-06 13:45:00,97.05,97.06,96.99,97.05,38406.0,93.4212,93.4308,93.3634,93.4212,38406.0
2023-12-06 13:50:00,97.05,97.07,96.99,97.0,24548.0,93.4212,93.4404,93.3634,93.373,24548.0
2023-12-06 13:55:00,97.0,97.02,96.97,97.0,64545.0,93.373,93.3923,93.3441,93.373,64545.0
2023-12-06 14:00:00,97.0,97.0,96.81,96.91,198710.0,93.373,93.373,93.1901,93.2864,198710.0
2023-12-06 14:05:00,96.9,97.0,96.84,96.87,72618.0,93.2768,93.373,93.219,93.2479,72618.0
2023-12-06 14:10:00,96.86,96.99,96.78,96.96,122612.0,93.2383,93.3634,93.1613,93.3345,122612.0
2023-12-06 14:15:00,96.95,97.07,96.89,96.89,112581.0,93.3249,93.4404,93.2671,93.2671,112581.0
2023-12-06 14:20:00,96.9,96.98,96.88,96.98,57736.0,93.2768,93.3538,93.2575,93.3538,57736.0
2023-12-06 14:25:00,96.97,97.04,96.91,96.91,61509.0,93.3441,93.4115,93.2864,93.2864,61509.0
2023-12-06 14:30:00,96.91,97.01,96.89,96.97,66328.0,93.2864,93.3827,93.2671,93.3441,66328.0
2023-12-06 14:35:00,96.98,96.99,96.93,96.95,43485.0,93.3538,93.3634,93.3056,93.3249,43485.0
2023-12-06 14:40:00,96.95,97.03,96.9,97.03,64993.0,93.3249,93.4019,93.2768,93.4019,64993.0
2023-12-06 14:45:00,97.03,97.05,96.97,97.02,42245.0,93.4019,93.4212,93.3441,93.3923,42245.0
2023-12-06 14:50:00,97.03,97.06,97.0,97.05,35728.0,93.4019,93.4308,93.373,93.4212,35728.0
2023-12-06 14:55:00,97.05,97.06,96.95,96.98,55783.0,93.4212,93.4308,93.3249,93.3538,55783.0
2023-12-06 15:00:00,96.98,97.01,96.82,96.89,76487.0,93.3538,93.3827,93.1998,93.2671,76487.0
2023-12-06 15:05:00,96.88,96.98,96.82,96.97,84897.0,93.2575,93.3538,93.1998,93.3441,84897.0
2023-12-06 15:10:00,96.98,97.06,96.93,97.01,93187.0,93.3538,93.4308,93.3056,93.3827,93187.0
2023-12-06 15:15:00,97.02,97.08,97.02,97.06,53954.0,93.3923,93.45,93.3923,93.4308,53954.0
2023-12-06 15:20:00,97.06,97.06,96.91,96.92,47728.0,93.4308,93.4308,93.2864,93.296,47728.0
2023-12-06 15:25:00,96.9,96.96,96.82,96.95,92998.0,93.2768,93.3345,93.1998,93.3249,92998.0
2023-12-06 15:30:00,96.95,96.97,96.87,96.95,80308.0,93.3249,93.3441,93.2479,93.3249,80308.0
2023-12-06 15:35:00,96.95,96.98,96.89,96.97,109989.0,93.3249,93.3538,93.2671,93.3441,109989.0
2023-12-06 15:40:00,96.97,97.02,96.95,96.97,75628.0,93.3441,93.3923,93.3249,93.3441,75628.0
2023-12-06 15:45:00,96.96,97.11,96.94,97.02,120785.0,93.3345,93.4789,93.3153,93.3923,120785.0
2023-12-06 15:50:00,97.04,97.08,96.95,96.98,180620.0,93.4115,93.45,93.3249,93.3538,180620.0
2023-12-06 15:55:00,96.97,97.08,96.93,97.06,487402.0,93.3441,93.45,93.3056,93.4308,487402.0
2023-12-07 09:30:00,97.28,97.65,97.24,97.62,195656.0,93.6426,93.9987,93.6041,93.9698,195656.0
2023-12-07 09:35:00,97.6,97.7,97.27,97.28,86493.0,93.9506,94.0469,93.6329,93.6426,86493.0
2023-12-07 09:40:00,97.28,97.41,96.91,96.91,82914.0,93.6426,93.7677,93.2864,93.2864,82914.0
2023-12-07 09:45:00,96.93,97.03,96.75,96.84,71918.0,93.3056,93.4019,93.1324,93.219,71918.0
2023-12-07 09:50:00,96.82,96.94,96.69,96.77,65656.0,93.1998,93.3153,93.0746,93.1516,65656.0
2023-12-07 09:55:00,96.78,97.16,96.76,97.12,104517.0,93.1613,93.527,93.142,93.4885,104517.0
2023-12-07 10:00:00,97.1,97.14,96.91,97.07,87687.0,93.4693,93.5078,93.2864,93.4404,87687.0
2023-12-07 10:05:00,97.08,97.19,96.85,96.9,57235.0,93.45,93.5559,93.2286,93.2768,57235.0
2023-12-07 10:10:00,96.9,97.19,96.89,97.19,65602.0,93.2768,93.5559,93.2671,93.5559,65602.0
2023-12-07 10:15:00,97.19,97.32,97.08,97.09,69657.0,93.5559,93.6811,93.45,93.4597,69657.0
2023-12-07 10:20:00,97.09,97.22,97.09,97.13,76456.0,93.4597,93.5848,93.4597,93.4982,76456.0
2023-12-07 10:25:00,97.14,97.24,97.12,97.2,76884.0,93.5078,93.6041,93.4885,93.5655,76884.0
2023-12-07 10:30:00,97.22,97.22,97.06,97.11,66169.0,93.5848,93.5848,93.4308,93.4789,66169.0
2023-12-07 10:35:00,97.11,97.19,97.06,97.06,99132.0,93.4789,93.5559,93.4308,93.4308,99132.0
2023-12-07 10:40:00,97.07,97.1,96.98,97.06,52212.0,93.4404,93.4693,93.3538,93.4308,52212.0
2023-12-07 10:45:00,97.06,97.09,96.99,97.07,68139.0,93.4308,93.4597,93.3634,93.4404,68139.0
2023-12-07 10:50:00,97.07,97.08,96.92,96.94,67633.0,93.4404,93.45,93.296,93.3153,67633.0
2023-12-07 10:55:00,96.93,97.0,96.86,96.99,71912.0,93.3056,93.373,93.2383,93.3634,71912.0
2023-12-07 11:00:00,96.99,97.01,96.85,96.99,60851.0,93.3634,93.3827,93.2286,93.3634,60851.0
2023-12-07 11:05:00,97.0,97.15,97.0,97.13,35309.0,93.373,93.5174,93.373,93.4982,35309.0
2023-12-07 11:10:00,97.14,97.17,96.95,96.95,44196.0,93.5078,93.5367,93.3249,93.3249,44196.0
2023-12-07 11:15:00,96.94,96.95,96.7,96.74,71033.0,93.3153,93.3249,93.0842,93.1227,71033.0
2023-12-07 11:20:00,96.76,96.82,96.71,96.77,79030.0,93.142,93.1998,93.0939,93.1516,79030.0
2023-12-07 11:25:00,96.78,96.83,96.7,96.71,131378.0,93.1613,93.2094,93.0842,93.0939,131378.0
2023-12-07 11:30:00,96.71,96.9,96.71,96.89,60965.0,93.0939,93.2768,93.0939,93.2671,60965.0
2023-12-07 11:35:00,96.9,96.97,96.88,96.97,36991.0,93.2768,93.3441,93.2575,93.3441,36991.0
2023-12-07 11:40:00,96.98,97.0,96.89,96.96,36560.0,93.3538,93.373,93.2671,93.3345,36560.0
2023-12-07 11:45:00,96.95,96.96,96.83,96.84,34209.0,93.3249,93.3345,93.2094,93.219,34209.0
2023-12-07 11:50:00,96.83,96.83,96.76,96.79,45041.0,93.2094,93.2094,93.142,93.1709,45041.0
2023-12-07 11:55:00,96.78,96.79,96.61,96.69,83114.0,93.1613,93.1709,92.9976,93.0746,83114.0
2023-12-07 12:00:00,96.69,96.73,96.57,96.66,63861.0,93.0746,93.1131,92.9591,93.0457,63861.0
2023-12-07 12:05:00,96.65,96.69,96.51,96.52,74149.0,93.0361,93.0746,92.9013,92.911,74149.0
2023-12-07 12:10:00,96.51,96.57,96.49,96.55,34213.0,92.9013,92.9591,92.8821,92.9399,34213.0
2023-12-07 12:15:00,96.57,96.66,96.55,96.64,54483.0,92.9591,93.0457,92.9399,93.0265,54483.0
2023-12-07 12:20:00,96.64,96.74,96.63,96.69,48790.0,93.0265,93.1227,93.0169,93.0746,48790.0
2023-12-07 12:25:00,96.7,96.8,96.7,96.75,38020.0,93.0842,93.1805,93.0842,93.1324,38020.0
2023-12-07 12:30:00,96.75,96.76,96.66,96.67,36248.0,93.1324,93.142,93.0457,93.0554,36248.0
2023-12-07 12:35:00,96.68,96.68,96.57,96.62,37309.0,93.065,93.065,92.9591,93.0072,37309.0
2023-12-07 12:40:00,96.61,96.68,96.59,96.62,46194.0,92.9976,93.065,92.9784,93.0072,46194.0
2023-12-07 12:45:00,96.61,96.68,96.6,96.67,22261.0,92.9976,93.065,92.988,93.0554,22261.0
2023-12-07 12:50:00,96.68,96.68,96.6,96.65,31993.0,93.065,93.065,92.988,93.0361,31993.0
2023-12-07 12:55:00,96.64,96.71,96.63,96.65,23465.0,93.0265,93.0939,93.0169,93.0361,23465.0
2023-12-07 13:00:00,96.66,96.79,96.65,96.72,28384.0,93.0457,93.1709,93.0361,93.1035,28384.0
2023-12-07 13:05:00,96.72,96.82,96.71,96.74,52440.0,93.1035,93.1998,93.0939,93.1227,52440.0
2023-12-07 13:10:00,96.73,96.75,96.66,96.74,28450.0,93.1131,93.1324,93.0457,93.1227,28450.0
2023-12-07 13:15:00,96.73,96.73,96.66,96.7,35337.0,93.1131,93.1131,93.0457,93.0842,35337.0
2023-12-07 13:20:00,96.7,96.73,96.63,96.72,37703.0,93.0842,93.1131,93.0169,93.1035,37703.0
2023-12-07 13:25:00,96.73,96.74,96.61,96.69,25006.0,93.1131,93.1227,92.9976,93.0746,25006.0
2023-12-07 13:30:00,96.69,96.74,96.67,96.68,44319.0,93.0746,93.1227,93.0554,93.065,44319.0
2023-12-07 13:35:00,96.68,96.71,96.65,96.66,51978.0,93.065,93.0939,93.0361,93.0457,51978.0
2023-12-07 13:40:00,96.65,96.68,96.62,96.65,29387.0,93.0361,93.065,93.0072,93.0361,29387.0
2023-12-07 13:45:00,96.65,96.71,96.62,96.69,36103.0,93.0361,93.0939,93.0072,93.0746,36103.0
2023-12-07 13:50:00,96.68,96.7,96.63,96.64,26892.0,93.065,93.0842,93.0169,93.0265,26892.0
2023-12-07 13:55:00,96.64,96.71,96.63,96.69,85751.0,93.0265,93.0939,93.0169,93.0746,85751.0
2023-12-07 14:00:00,96.68,96.71,96.66,96.7,54257.0,93.065,93.0939,93.0457,93.0842,54257.0
2023-12-07 14:05:00,96.7,96.77,96.67,96.74,33967.0,93.0842,93.1516,93.0554,93.1227,33967.0
2023-12-07 14:10:00,96.75,96.76,96.72,96.72,41260.0,93.1324,93.142,93.1035,93.1035,41260.0
2023-12-07 14:15:00,96.72,96.83,96.71,96.81,41477.0,93.1035,93.2094,93.0939,93.1901,41477.0
2023-12-07 14:20:00,96.8,96.82,96.71,96.75,48398.0,93.1805,93.1998,93.0939,93.1324,48398.0
2023-12-07 14:25:00,96.75,96.76,96.7,96.72,38179.0,93.1324,93.142,93.0842,93.1035,38179.0
2023-12-07 14:30:00,96.71,96.73,96.62,96.63,49101.0,93.0939,93.1131,93.0072,93.0169,49101.0
2023-12-07 14:35:00,96.63,96.66,96.56,96.61,56022.0,93.0169,93.0457,92.9495,92.9976,56022.0
2023-12-07 14:40:00,96.62,96.63,96.47,96.47,47984.0,93.0072,93.0169,92.8628,92.8628,47984.0
2023-12-07 14:45:00,96.46,96.49,96.42,96.43,53198.0,92.8532,92.8821,92.8147,92.8243,53198.0
2023-12-07 14:50:00,96.43,96.53,96.41,96.5,53937.0,92.8243,92.9206,92.8051,92.8917,53937.0
2023-12-07 14:55:00,96.5,96.54,96.47,96.52,45824.0,92.8917,92.9302,92.8628,92.911,45824.0
2023-12-07 15:00:00,96.52,96.59,96.46,96.47,66744.0,92.911,92.9784,92.8532,92.8628,66744.0
2023-12-07 15:05:00,96.47,96.48,96.41,96.44,72881.0,92.8628,92.8725,92.8051,92.834,72881.0
2023-12-07 15:10:00,96.44,96.44,96.29,96.37,73904.0,92.834,92.834,92.6896,92.7666,73904.0
2023-12-07 15:15:00,96.36,96.45,96.33,96.41,49434.0,92.757,92.8436,92.7281,92.8051,49434.0
2023-12-07 15:20:00,96.41,96.42,96.32,96.36,81004.0,92.8051,92.8147,92.7185,92.757,81004.0
2023-12-07 15:25:00,96.36,96.5,96.33,96.47,71063.0,92.757,92.8917,92.7281,92.8628,71063.0
2023-12-07 15:30:00,96.47,96.49,96.42,96.43,61935.0,92.8628,92.8821,92.8147,92.8243,61935.0
2023-12-07 15:35:00,96.42,96.55,96.4,96.53,69517.0,92.8147,92.9399,92.7955,92.9206,69517.0
2023-12-07 15:40:00,96.54,96.6,96.53,96.58,78051.0,92.9302,92.988,92.9206,92.9687,78051.0
2023-12-07 15:45:00,96.58,96.58,96.37,96.38,100747.0,92.9687,92.9687,92.7666,92.7762,100747.0
2023-12-07 15:50:00,96.38,96.45,96.27,96.44,227352.0,92.7762,92.8436,92.6703,92.834,227352.0
2023-12-07 15:55:00,96.43,96.5,96.35,96.43,433357.0,92.8243,92.8917,92.7473,92.8243,433357.0
2023-12-08 09:30:00,96.08,96.22,95.82,95.88,164673.0,92.4874,92.6222,92.2371,92.2949,164673.0
2023-12-08 09:35:00,95.87,96.13,95.82,95.84,106338.0,92.2853,92.5356,92.2371,92.2564,106338.0
2023-12-08 09:40:00,95.84,96.19,95.81,96.16,95927.0,92.2564,92.5933,92.2275,92.5644,95927.0
2023-12-08 09:45:00,96.16,96.3,96.12,96.25,62833.0,92.5644,92.6992,92.5259,92.6511,62833.0
2023-12-08 09:50:00,96.25,96.26,96.07,96.14,95315.0,92.6511,92.6607,92.4778,92.5452,95315.0
2023-12-08 09:55:00,96.14,96.24,96.13,96.19,60334.0,92.5452,92.6414,92.5356,92.5933,60334.0
2023-12-08 10:00:00,96.22,96.48,96.22,96.48,61596.0,92.6222,92.8725,92.6222,92.8725,61596.0
2023-12-08 10:05:00,96.47,96.47,96.33,96.46,38397.0,92.8628,92.8628,92.7281,92.8532,38397.0
2023-12-08 10:10:00,96.47,96.55,96.41,96.53,26520.0,92.8628,92.9399,92.8051,92.9206,26520.0
2023-12-08 10:15:00,96.54,96.64,96.48,96.49,42298.0,92.9302,93.0265,92.8725,92.8821,42298.0
2023-12-08 10:20:00,96.48,96.52,96.43,96.49,40706.0,92.8725,92.911,92.8243,92.8821,40706.0
2023-12-08 10:25:00,96.48,96.48,96.3,96.3,52006.0,92.8725,92.8725,92.6992,92.6992,52006.0
2023-12-08 10:30:00,96.31,96.35,96.18,96.18,39707.0,92.7088,92.7473,92.5837,92.5837,39707.0
2023-12-08 10:35:00,96.17,96.19,96.06,96.17,47586.0,92.5741,92.5933,92.4682,92.5741,47586.0
2023-12-08 10:40:00,96.17,96.31,96.15,96.28,23604.0,92.5741,92.7088,92.5548,92.6799,23604.0
2023-12-08 10:45:00,96.28,96.35,96.18,96.31,95749.0,92.6799,92.7473,92.5837,92.7088,95749.0
2023-12-08 10:50:00,96.32,96.64,96.31,96.62,49165.0,92.7185,93.0265,92.7088,93.0072,49165.0
2023-12-08 10:55:00,96.61,96.74,96.55,96.7,35810.0,92.9976,93.1227,92.9399,93.0842,35810.0
2023-12-08 11:00:00,96.72,96.74,96.58,96.63,47436.0,93.1035,93.1227,92.9687,93.0169,47436.0
2023-12-08 11:05:00,96.63,96.69,96.5,96.58,74788.0,93.0169,93.0746,92.8917,92.9687,74788.0
2023-12-08 11:10:00,96.58,96.58,96.43,96.44,40497.0,92.9687,92.9687,92.8243,92.834,40497.0
2023-12-08 11:15:00,96.44,96.49,96.29,96.47,68961.0,92.834,92.8821,92.6896,92.8628,68961.0
2023-12-08 11:20:00,96.47,96.5,96.32,96.5,107358.0,92.8628,92.8917,92.7185,92.8917,107358.0
2023-12-08 11:25:00,96.49,96.63,96.48,96.63,66177.0,92.8821,93.0169,92.8725,93.0169,66177.0
2023-12-08 11:30:00,96.65,96.74,96.6,96.61,65804.0,93.0361,93.1227,92.988,92.9976,65804.0
2023-12-08 11:35:00,96.62,96.71,96.5,96.63,44435.0,93.0072,93.0939,92.8917,93.0169,44435.0
2023-12-08 11:40:00,96.62,96.63,96.51,96.63,56103.0,93.0072,93.0169,92.9013,93.0169,56103.0
2023-12-08 11:45:00,96.65,96.68,96.51,96.54,80103.0,93.0361,93.065,92.9013,92.9302,80103.0
2023-12-08 11:50:00,96.54,96.59,96.48,96.58,33009.0,92.9302,92.9784,92.8725,92.9687,33009.0
2023-12-08 11:55:00,96.58,96.63,96.45,96.49,43034.0,92.9687,93.0169,92.8436,92.8821,43034.0
2023-12-08 12:00:00,96.48,96.58,96.48,96.5,29127.0,92.8725,92.9687,92.8725,92.8917,29127.0
2023-12-08 12:05:00,96.49,96.56,96.48,96.5,21346.0,92.8821,92.9495,92.8725,92.8917,21346.0
2023-12-08 12:10:00,96.5,96.56,96.43,96.47,68551.0,92.8917,92.9495,92.8243,92.8628,68551.0
2023-12-08 12:15:00,96.48,96.6,96.38,96.57,79979.0,92.8725,92.988,92.7762,92.9591,79979.0
2023-12-08 12:20:00,96.57,96.67,96.57,96.66,23421.0,92.9591,93.0554,92.9591,93.0457,23421.0
2023-12-08 12:25:00,96.65,96.74,96.65,96.72,50849.0,93.0361,93.1227,93.0361,93.1035,50849.0
2023-12-08 12:30:00,96.73,96.75,96.68,96.72,125658.0,93.1131,93.1324,93.065,93.1035,125658.0
2023-12-08 12:35:00,96.72,96.84,96.67,96.81,39515.0,93.1035,93.219,93.0554,93.1901,39515.0
2023-12-08 12:40:00,96.82,96.86,96.79,96.84,25172.0,93.1998,93.2383,93.1709,93.219,25172.0
2023-12-08 12:45:00,96.82,96.84,96.75,96.8,24459.0,93.1998,93.219,93.1324,93.1805,24459.0
2023-12-08 12:50:00,96.8,96.81,96.7,96.71,40369.0,93.1805,93.1901,93.0842,93.0939,40369.0
2023-12-08 12:55:00,96.72,96.74,96.64,96.68,35662.0,93.1035,93.1227,93.0265,93.065,35662.0
2023-12-08 13:00:00,96.69,96.7,96.63,96.67,40581.0,93.0746,93.0842,93.0169,93.0554,40581.0
2023-12-08 13:05:00,96.68,96.72,96.62,96.65,77516.0,93.065,93.1035,93.0072,93.0361,77516.0
2023-12-08 13:10:00,96.66,96.79,96.66,96.77,45203.0,93.0457,93.1709,93.0457,93.1516,45203.0
2023-12-08 13:15:00,96.77,96.77,96.66,96.7,36151.0,93.1516,93.1516,93.0457,93.0842,36151.0
2023-12-08 13:20:00,96.7,96.7,96.58,96.62,66657.0,93.0842,93.0842,92.9687,93.0072,66657.0
2023-12-08 13:25:00,96.62,96.71,96.59,96.7,38232.0,93.0072,93.0939,92.9784,93.0842,38232.0
2023-12-08 13:30:00,96.7,96.77,96.68,96.73,20853.0,93.0842,93.1516,93.065,93.1131,20853.0
2023-12-08 13:35:00,96.74,96.78,96.71,96.71,32143.0,93.1227,93.1613,93.0939,93.0939,32143.0
2023-12-08 13:40:00,96.7,96.71,96.55,96.55,32963.0,93.0842,93.0939,92.9399,92.9399,32963.0
2023-12-08 13:45:00,96.56,96.7,96.54,96.67,38614.0,92.9495,93.0842,92.9302,93.0554,38614.0
2023-12-08 13:50:00,96.69,96.69,96.62,96.66,30199.0,93.0746,93.0746,93.0072,93.0457,30199.0
2023-12-08 13:55:00,96.66,96.66,96.6,96.61,17937.0,93.0457,93.0457,92.988,92.9976,17937.0
2023-12-08 14:00:00,96.6,96.68,96.58,96.68,38431.0,92.988,93.065,92.9687,93.065,38431.0
2023-12-08 14:05:00,96.67,96.72,96.63,96.65,33660.0,93.0554,93.1035,93.0169,93.0361,33660.0
2023-12-08 14:10:00,96.65,96.69,96.62,96.66,37853.0,93.0361,93.0746,93.0072,93.0457,37853.0
2023-12-08 14:15:00,96.66,96.68,96.64,96.68,22673.0,93.0457,93.065,93.0265,93.065,22673.0
2023-12-08 14:20:00,96.67,96.68,96.59,96.61,27870.0,93.0554,93.065,92.9784,92.9976,27870.0
2023-12-08 14:25:00,96.6,96.64,96.59,96.59,23903.0,92.988,93.0265,92.9784,92.9784,23903.0
2023-12-08 14:30:00,96.6,96.64,96.57,96.62,23740.0,92.988,93.0265,92.9591,93.0072,23740.0
2023-12-08 14:35:00,96.62,96.62,96.58,96.61,24813.0,93.0072,93.0072,92.9687,92.9976,24813.0
2023-12-08 14:40:00,96.61,96.76,96.6,96.73,98690.0,92.9976,93.142,92.988,93.1131,98690.0
2023-12-08 14:45:00,96.72,96.8,96.68,96.73,50293.0,93.1035,93.1805,93.065,93.1131,50293.0
2023-12-08 14:50:00,96.72,96.74,96.64,96.67,46174.0,93.1035,93.1227,93.0265,93.0554,46174.0
2023-12-08 14:55:00,96.66,96.67,96.59,96.65,41299.0,93.0457,93.0554,92.9784,93.0361,41299.0
2023-12-08 15:00:00,96.66,96.66,96.58,96.6,56199.0,93.0457,93.0457,92.9687,92.988,56199.0
2023-12-08 15:05:00,96.61,96.66,96.52,96.64,71824.0,92.9976,93.0457,92.911,93.0265,71824.0
2023-12-08 15:10:00,96.64,96.65,96.57,96.62,36935.0,93.0265,93.0361,92.9591,93.0072,36935.0
2023-12-08 15:15:00,96.61,96.67,96.57,96.58,40327.0,92.9976,93.0554,92.9591,92.9687,40327.0
2023-12-08 15:20:00,96.58,96.62,96.54,96.61,45260.0,92.9687,93.0072,92.9302,92.9976,45260.0
2023-12-08 15:25:00,96.62,96.63,96.57,96.59,38430.0,93.0072,93.0169,92.9591,92.9784,38430.0
2023-12-08 15:30:00,96.59,96.59,96.5,96.58,39887.0,92.9784,92.9784,92.8917,92.9687,39887.0
2023-12-08 15:35:00,96.57,96.64,96.51,96.63,74017.0,92.9591,93.0265,92.9013,93.0169,74017.0
2023-12-08 15:40:00,96.63,96.67,96.58,96.59,51424.0,93.0169,93.0554,92.9687,92.9784,51424.0
2023-12-08 15:45:00,96.59,96.63,96.51,96.52,96128.0,92.9784,93.0169,92.9013,92.911,96128.0
2023-12-08 15:50:00,96.52,96.62,96.47,96.59,191270.0,92.911,93.0072,92.8628,92.9784,191270.0
2023-12-08 15:55:00,96.61,96.65,96.5,96.61,414218.0,92.9976,93.0361,92.8917,92.9976,414218.0
2023-12-11 09:30:00,97.22,98.08,97.21,98.04,344275.0,93.5848,94.4126,93.5752,94.3741,344275.0
2023-12-11 09:35:00,98.05,98.53,97.99,98.2,188843.0,94.3838,94.8458,94.326,94.5282,188843.0
2023-12-11 09:40:00,98.19,98.28,98.07,98.23,79271.0,94.5185,94.6052,94.403,94.557,79271.0
2023-12-11 09:45:00,98.26,98.32,98.16,98.22,82286.0,94.5859,94.6437,94.4897,94.5474,82286.0
2023-12-11 09:50:00,98.24,98.3,98.16,98.26,55141.0,94.5667,94.6244,94.4897,94.5859,55141.0
2023-12-11 09:55:00,98.26,98.42,98.1,98.4,102032.0,94.5859,94.7399,94.4319,94.7207,102032.0
2023-12-11 10:00:00,98.39,98.65,98.32,98.64,109920.0,94.7111,94.9613,94.6437,94.9517,109920.0
2023-12-11 10:05:00,98.64,98.81,98.56,98.79,81062.0,94.9517,95.1153,94.8747,95.0961,81062.0
2023-12-11 10:10:00,98.79,98.88,98.64,98.82,111266.0,95.0961,95.1827,94.9517,95.125,111266.0
2023-12-11 10:15:00,98.82,98.96,98.78,98.95,75074.0,95.125,95.2597,95.0865,95.2501,75074.0
2023-12-11 10:20:00,98.95,99.0,98.83,98.86,83032.0,95.2501,95.2982,95.1346,95.1635,83032.0
2023-12-11 10:25:00,98.85,99.01,98.76,98.9,71939.0,95.1539,95.3079,95.0672,95.202,71939.0
2023-12-11 10:30:00,98.92,98.97,98.81,98.89,60373.0,95.2212,95.2694,95.1153,95.1924,60373.0
2023-12-11 10:35:00,98.91,98.91,98.66,98.68,60752.0,95.2116,95.2116,94.971,94.9902,60752.0
2023-12-11 10:40:00,98.68,98.78,98.59,98.73,58849.0,94.9902,95.0865,94.9036,95.0383,58849.0
2023-12-11 10:45:00,98.72,98.95,98.72,98.94,54114.0,95.0287,95.2501,95.0287,95.2405,54114.0
2023-12-11 10:50:00,98.94,98.99,98.88,98.9,57484.0,95.2405,95.2886,95.1827,95.202,57484.0
2023-12-11 10:55:00,98.91,98.99,98.78,98.79,76164.0,95.2116,95.2886,95.0865,95.0961,76164.0
2023-12-11 11:00:00,98.79,98.97,98.77,98.86,54645.0,95.0961,95.2694,95.0768,95.1635,54645.0
2023-12-11 11:05:00,98.85,98.91,98.8,98.91,32920.0,95.1539,95.2116,95.1057,95.2116,32920.0
2023-12-11 11:10:00,98.91,98.95,98.77,98.77,40658.0,95.2116,95.2501,95.0768,95.0768,40658.0
2023-12-11 11:15:00,98.77,98.92,98.77,98.91,35655.0,95.0768,95.2212,95.0768,95.2116,35655.0
2023-12-11 11:20:00,98.91,98.95,98.81,98.83,50811.0,95.2116,95.2501,95.1153,95.1346,50811.0
2023-12-11 11:25:00,98.84,98.95,98.83,98.95,38034.0,95.1442,95.2501,95.1346,95.2501,38034.0
2023-12-11 11:30:00,98.97,98.98,98.73,98.74,57152.0,95.2694,95.279,95.0383,95.048,57152.0
2023-12-11 11:35:00,98.73,98.78,98.68,98.78,35162.0,95.0383,95.0865,94.9902,95.0865,35162.0
2023-12-11 11:40:00,98.78,98.8,98.73,98.78,39453.0,95.0865,95.1057,95.0383,95.0865,39453.0
2023-12-11 11:45:00,98.78,98.82,98.69,98.72,50342.0,95.0865,95.125,94.9998,95.0287,50342.0
2023-12-11 11:50:00,98.73,98.81,98.72,98.79,33191.0,95.0383,95.1153,95.0287,95.0961,33191.0
2023-12-11 11:55:00,98.78,98.9,98.75,98.86,46528.0,95.0865,95.202,95.0576,95.1635,46528.0
2023-12-11 12:00:00,98.85,98.89,98.79,98.8,30535.0,95.1539,95.1924,95.0961,95.1057,30535.0
2023-12-11 12:05:00,98.8,98.83,98.7,98.71,44342.0,95.1057,95.1346,95.0095,95.0191,44342.0
2023-12-11 12:10:00,98.7,98.74,98.61,98.62,37123.0,95.0095,95.048,94.9228,94.9325,37123.0
2023-12-11 12:15:00,98.62,98.65,98.57,98.61,30360.0,94.9325,94.9613,94.8843,94.9228,30360.0
2023-12-11 12:20:00,98.61,98.62,98.51,98.51,28137.0,94.9228,94.9325,94.8266,94.8266,28137.0
2023-12-11 12:25:00,98.51,98.54,98.45,98.46,28112.0,94.8266,94.8554,94.7688,94.7784,28112.0
2023-12-11 12:30:00,98.47,98.48,98.4,98.4,28869.0,94.7881,94.7977,94.7207,94.7207,28869.0
2023-12-11 12:35:00,98.42,98.43,98.31,98.34,31885.0,94.7399,94.7496,94.634,94.6629,31885.0
2023-12-11 12:40:00,98.34,98.37,98.32,98.34,28337.0,94.6629,94.6918,94.6437,94.6629,28337.0
2023-12-11 12:45:00,98.34,98.42,98.34,98.36,25219.0,94.6629,94.7399,94.6629,94.6822,25219.0
2023-12-11 12:50:00,98.36,98.38,98.2,98.22,54222.0,94.6822,94.7014,94.5282,94.5474,54222.0
2023-12-11 12:55:00,98.23,98.29,98.21,98.29,31531.0,94.557,94.6148,94.5378,94.6148,31531.0
2023-12-11 13:00:00,98.28,98.29,98.17,98.26,30699.0,94.6052,94.6148,94.4993,94.5859,30699.0
2023-12-11 13:05:00,98.26,98.28,98.23,98.24,33856.0,94.5859,94.6052,94.557,94.5667,33856.0
2023-12-11 13:10:00,98.23,98.26,98.2,98.25,50337.0,94.557,94.5859,94.5282,94.5763,50337.0
2023-12-11 13:15:00,98.26,98.4,98.25,98.39,34388.0,94.5859,94.7207,94.5763,94.7111,34388.0
2023-12-11 13:20:00,98.39,98.51,98.39,98.49,33708.0,94.7111,94.8266,94.7111,94.8073,33708.0
2023-12-11 13:25:00,98.5,98.52,98.44,98.49,73064.0,94.8169,94.8362,94.7592,94.8073,73064.0
2023-12-11 13:30:00,98.5,98.52,98.41,98.42,31955.0,94.8169,94.8362,94.7303,94.7399,31955.0
2023-12-11 13:35:00,98.42,98.47,98.41,98.44,28971.0,94.7399,94.7881,94.7303,94.7592,28971.0
2023-12-11 13:40:00,98.45,98.54,98.45,98.5,58785.0,94.7688,94.8554,94.7688,94.8169,58785.0
2023-12-11 13:45:00,98.51,98.55,98.4,98.45,56972.0,94.8266,94.8651,94.7207,94.7688,56972.0
2023-12-11 13:50:00,98.45,98.53,98.45,98.51,27646.0,94.7688,94.8458,94.7688,94.8266,27646.0
2023-12-11 13:55:00,98.5,98.61,98.5,98.61,37374.0,94.8169,94.9228,94.8169,94.9228,37374.0
2023-12-11 14:00:00,98.61,98.63,98.57,98.6,32799.0,94.9228,94.9421,94.8843,94.9132,32799.0
2023-12-11 14:05:00,98.61,98.65,98.51,98.53,32041.0,94.9228,94.9613,94.8266,94.8458,32041.0
2023-12-11 14:10:00,98.52,98.55,98.5,98.51,21833.0,94.8362,94.8651,94.8169,94.8266,21833.0
2023-12-11 14:15:00,98.51,98.51,98.41,98.41,42868.0,94.8266,94.8266,94.7303,94.7303,42868.0
2023-12-11 14:20:00,98.41,98.45,98.4,98.42,22428.0,94.7303,94.7688,94.7207,94.7399,22428.0
2023-12-11 14:25:00,98.43,98.52,98.42,98.5,34015.0,94.7496,94.8362,94.7399,94.8169,34015.0
2023-12-11 14:30:00,98.51,98.52,98.44,98.47,33698.0,94.8266,94.8362,94.7592,94.7881,33698.0
2023-12-11 14:35:00,98.48,98.48,98.36,98.41,57907.0,94.7977,94.7977,94.6822,94.7303,57907.0
2023-12-11 14:40:00,98.42,98.43,98.31,98.33,45987.0,94.7399,94.7496,94.634,94.6533,45987.0
2023-12-11 14:45:00,98.33,98.4,98.32,98.39,35418.0,94.6533,94.7207,94.6437,94.7111,35418.0
2023-12-11 14:50:00,98.4,98.46,98.36,98.46,25965.0,94.7207,94.7784,94.6822,94.7784,25965.0
2023-12-11 14:55:00,98.45,98.46,98.33,98.42,53005.0,94.7688,94.7784,94.6533,94.7399,53005.0
2023-12-11 15:00:00,98.42,98.43,98.33,98.35,34808.0,94.7399,94.7496,94.6533,94.6725,34808.0
2023-12-11 15:05:00,98.34,98.43,98.34,98.41,28916.0,94.6629,94.7496,94.6629,94.7303,28916.0
2023-12-11 15:10:00,98.4,98.4,98.34,98.35,38677.0,94.7207,94.7207,94.6629,94.6725,38677.0
2023-12-11 15:15:00,98.35,98.4,98.3,98.31,46841.0,94.6725,94.7207,94.6244,94.634,46841.0
2023-12-11 15:20:00,98.31,98.32,98.24,98.3,47270.0,94.634,94.6437,94.5667,94.6244,47270.0
2023-12-11 15:25:00,98.3,98.3,98.22,98.24,35843.0,94.6244,94.6244,94.5474,94.5667,35843.0
2023-12-11 15:30:00,98.25,98.3,98.22,98.22,39675.0,94.5763,94.6244,94.5474,94.5474,39675.0
2023-12-11 15:35:00,98.22,98.28,98.2,98.23,39939.0,94.5474,94.6052,94.5282,94.557,39939.0
2023-12-11 15:40:00,98.23,98.24,98.11,98.13,42765.0,94.557,94.5667,94.4415,94.4608,42765.0
2023-12-11 15:45:00,98.12,98.12,98.0,98.06,58991.0,94.4511,94.4511,94.3356,94.3934,58991.0
2023-12-11 15:50:00,98.05,98.08,98.02,98.08,150621.0,94.3838,94.4126,94.3549,94.4126,150621.0
2023-12-11 15:55:00,98.09,98.15,98.06,98.12,256325.0,94.4223,94.48,94.3934,94.4511,256325.0
2023-12-12 09:30:00,98.44,98.6,98.0,98.04,171267.0,94.7592,94.9132,94.3356,94.3741,171267.0
2023-12-12 09:35:00,98.03,98.03,97.79,97.8,82991.0,94.3645,94.3645,94.1335,94.1431,82991.0
2023-12-12 09:40:00,97.81,98.06,97.81,97.91,59335.0,94.1527,94.3934,94.1527,94.249,59335.0
2023-12-12 09:45:00,97.89,97.94,97.76,97.78,49167.0,94.2297,94.2779,94.1046,94.1239,49167.0
2023-12-12 09:50:00,97.78,97.96,97.78,97.92,41497.0,94.1239,94.2971,94.1239,94.2586,41497.0
2023-12-12 09:55:00,97.93,97.97,97.76,97.97,54978.0,94.2683,94.3068,94.1046,94.3068,54978.0
2023-12-12 10:00:00,97.97,98.15,97.95,98.09,68602.0,94.3068,94.48,94.2875,94.4223,68602.0
2023-12-12 10:05:00,98.08,98.19,98.05,98.06,58731.0,94.4126,94.5185,94.3838,94.3934,58731.0
2023-12-12 10:10:00,98.07,98.14,98.03,98.08,48967.0,94.403,94.4704,94.3645,94.4126,48967.0
2023-12-12 10:15:00,98.07,98.2,98.07,98.08,47692.0,94.403,94.5282,94.403,94.4126,47692.0
2023-12-12 10:20:00,98.08,98.16,98.05,98.09,52204.0,94.4126,94.4897,94.3838,94.4223,52204.0
2023-12-12 10:25:00,98.08,98.14,98.0,98.03,40235.0,94.4126,94.4704,94.3356,94.3645,40235.0
2023-12-12 10:30:00,98.02,98.05,97.78,97.82,61012.0,94.3549,94.3838,94.1239,94.1624,61012.0
2023-12-12 10:35:00,97.81,97.86,97.76,97.86,30033.0,94.1527,94.2009,94.1046,94.2009,30033.0
2023-12-12 10:40:00,97.86,97.94,97.77,97.77,58130.0,94.2009,94.2779,94.1142,94.1142,58130.0
2023-12-12 10:45:00,97.77,97.85,97.63,97.66,54481.0,94.1142,94.1912,93.9795,94.0083,54481.0
2023-12-12 10:50:00,97.65,97.66,97.55,97.6,56603.0,93.9987,94.0083,93.9025,93.9506,56603.0
2023-12-12 10:55:00,97.6,97.61,97.48,97.55,90229.0,93.9506,93.9602,93.8351,93.9025,90229.0
2023-12-12 11:00:00,97.55,97.57,97.43,97.55,62762.0,93.9025,93.9217,93.7869,93.9025,62762.0
2023-12-12 11:05:00,97.55,97.61,97.48,97.58,43703.0,93.9025,93.9602,93.8351,93.9313,43703.0
2023-12-12 11:10:00,97.57,97.62,97.51,97.52,34956.0,93.9217,93.9698,93.864,93.8736,34956.0
2023-12-12 11:15:00,97.51,97.73,97.49,97.71,55715.0,93.864,94.0757,93.8447,94.0565,55715.0
2023-12-12 11:20:00,97.72,97.75,97.69,97.7,50924.0,94.0661,94.095,94.0372,94.0469,50924.0
2023-12-12 11:25:00,97.7,97.76,97.67,97.74,33323.0,94.0469,94.1046,94.018,94.0854,33323.0
2023-12-12 11:30:00,97.75,97.84,97.72,97.83,58241.0,94.095,94.1816,94.0661,94.172,58241.0
2023-12-12 11:35:00,97.83,97.83,97.76,97.78,18421.0,94.172,94.172,94.1046,94.1239,18421.0
2023-12-12 11:40:00,97.79,97.83,97.77,97.81,28148.0,94.1335,94.172,94.1142,94.1527,28148.0
2023-12-12 11:45:00,97.81,97.91,97.79,97.91,24507.0,94.1527,94.249,94.1335,94.249,24507.0
2023-12-12 11:50:00,97.9,97.92,97.77,97.77,44531.0,94.2394,94.2586,94.1142,94.1142,44531.0
2023-12-12 11:55:00,97.78,97.78,97.66,97.69,41837.0,94.1239,94.1239,94.0083,94.0372,41837.0
2023-12-12 12:00:00,97.69,97.74,97.68,97.71,23171.0,94.0372,94.0854,94.0276,94.0565,23171.0
2023-12-12 12:05:00,97.71,97.73,97.65,97.67,21480.0,94.0565,94.0757,93.9987,94.018,21480.0
2023-12-12 12:10:00,97.68,97.83,97.67,97.81,30060.0,94.0276,94.172,94.018,94.1527,30060.0
2023-12-12 12:15:00,97.81,97.92,97.8,97.9,23490.0,94.1527,94.2586,94.1431,94.2394,23490.0
2023-12-12 12:20:00,97.89,97.98,97.89,97.94,29182.0,94.2297,94.3164,94.2297,94.2779,29182.0
2023-12-12 12:25:00,97.94,97.95,97.91,97.93,26623.0,94.2779,94.2875,94.249,94.2683,26623.0
2023-12-12 12:30:00,97.94,97.95,97.87,97.91,53192.0,94.2779,94.2875,94.2105,94.249,53192.0
2023-12-12 12:35:00,97.91,97.98,97.9,97.96,22980.0,94.249,94.3164,94.2394,94.2971,22980.0
2023-12-12 12:40:00,97.97,97.99,97.94,97.98,16950.0,94.3068,94.326,94.2779,94.3164,16950.0
2023-12-12 12:45:00,97.98,98.0,97.93,97.95,26107.0,94.3164,94.3356,94.2683,94.2875,26107.0
2023-12-12 12:50:00,97.94,97.95,97.9,97.93,12199.0,94.2779,94.2875,94.2394,94.2683,12199.0
2023-12-12 12:55:00,97.92,97.97,97.9,97.95,16864.0,94.2586,94.3068,94.2394,94.2875,16864.0
2023-12-12 13:00:00,97.94,98.1,97.92,98.06,28728.0,94.2779,94.4319,94.2586,94.3934,28728.0
2023-12-12 13:05:00,98.08,98.08,97.98,98.02,28726.0,94.4126,94.4126,94.3164,94.3549,28726.0
2023-12-12 13:10:00,98.04,98.05,98.0,98.03,23760.0,94.3741,94.3838,94.3356,94.3645,23760.0
2023-12-12 13:15:00,98.03,98.09,98.02,98.08,19784.0,94.3645,94.4223,94.3549,94.4126,19784.0
2023-12-12 13:20:00,98.08,98.12,98.04,98.09,25627.0,94.4126,94.4511,94.3741,94.4223,25627.0
2023-12-12 13:25:00,98.11,98.11,98.07,98.08,24828.0,94.4415,94.4415,94.403,94.4126,24828.0
2023-12-12 13:30:00,98.09,98.1,97.99,98.02,34322.0,94.4223,94.4319,94.326,94.3549,34322.0
2023-12-12 13:35:00,98.02,98.06,97.98,98.05,34937.0,94.3549,94.3934,94.3164,94.3838,34937.0
2023-12-12 13:40:00,98.05,98.06,98.02,98.04,17260.0,94.3838,94.3934,94.3549,94.3741,17260.0
2023-12-12 13:45:00,98.04,98.04,97.97,98.01,32883.0,94.3741,94.3741,94.3068,94.3453,32883.0
2023-12-12 13:50:00,98.02,98.05,98.0,98.01,19381.0,94.3549,94.3838,94.3356,94.3453,19381.0
2023-12-12 13:55:00,98.01,98.04,97.99,98.03,21864.0,94.3453,94.3741,94.326,94.3645,21864.0
2023-12-12 14:00:00,98.03,98.09,98.01,98.06,23870.0,94.3645,94.4223,94.3453,94.3934,23870.0
2023-12-12 14:05:00,98.07,98.07,98.02,98.04,23343.0,94.403,94.403,94.3549,94.3741,23343.0
2023-12-12 14:10:00,98.03,98.06,98.01,98.01,27958.0,94.3645,94.3934,94.3453,94.3453,27958.0
2023-12-12 14:15:00,98.0,98.05,97.99,98.04,27738.0,94.3356,94.3838,94.326,94.3741,27738.0
2023-12-12 14:20:00,98.04,98.06,98.01,98.04,29924.0,94.3741,94.3934,94.3453,94.3741,29924.0
2023-12-12 14:25:00,98.04,98.09,98.02,98.08,33077.0,94.3741,94.4223,94.3549,94.4126,33077.0
2023-12-12 14:30:00,98.08,98.13,98.07,98.13,33839.0,94.4126,94.4608,94.403,94.4608,33839.0
2023-12-12 14:35:00,98.13,98.13,98.07,98.09,36885.0,94.4608,94.4608,94.403,94.4223,36885.0
2023-12-12 14:40:00,98.1,98.14,98.09,98.12,41404.0,94.4319,94.4704,94.4223,94.4511,41404.0
2023-12-12 14:45:00,98.12,98.18,98.1,98.11,45548.0,94.4511,94.5089,94.4319,94.4415,45548.0
2023-12-12 14:50:00,98.12,98.18,98.1,98.17,32444.0,94.4511,94.5089,94.4319,94.4993,32444.0
2023-12-12 14:55:00,98.17,98.25,98.17,98.2,40397.0,94.4993,94.5763,94.4993,94.5282,40397.0
2023-12-12 15:00:00,98.19,98.28,98.18,98.27,39899.0,94.5185,94.6052,94.5089,94.5955,39899.0
2023-12-12 15:05:00,98.27,98.29,98.23,98.26,44160.0,94.5955,94.6148,94.557,94.5859,44160.0
2023-12-12 15:10:00,98.25,98.3,98.21,98.26,36975.0,94.5763,94.6244,94.5378,94.5859,36975.0
2023-12-12 15:15:00,98.26,98.32,98.22,98.23,53070.0,94.5859,94.6437,94.5474,94.557,53070.0
2023-12-12 15:20:00,98.23,98.24,98.18,98.22,41354.0,94.557,94.5667,94.5089,94.5474,41354.0
2023-12-12 15:25:00,98.22,98.25,98.18,98.19,29657.0,94.5474,94.5763,94.5089,94.5185,29657.0
2023-12-12 15:30:00,98.19,98.19,98.05,98.06,58036.0,94.5185,94.5185,94.3838,94.3934,58036.0
2023-12-12 15:35:00,98.06,98.06,97.99,98.0,79237.0,94.3934,94.3934,94.326,94.3356,79237.0
2023-12-12 15:40:00,98.0,98.11,98.0,98.01,60028.0,94.3356,94.4415,94.3356,94.3453,60028.0
2023-12-12 15:45:00,98.0,98.04,97.93,97.98,84707.0,94.3356,94.3741,94.2683,94.3164,84707.0
2023-12-12 15:50:00,97.98,98.05,97.91,97.96,149399.0,94.3164,94.3838,94.249,94.2971,149399.0
2023-12-12 15:55:00,97.96,98.15,97.96,98.13,421627.0,94.2971,94.48,94.2971,94.4608,421627.0
2023-12-13 09:30:00,98.5,98.64,97.32,97.39,198239.0,94.8169,94.9517,93.6811,93.7484,198239.0
2023-12-13 09:35:00,97.41,97.6,97.13,97.17,86675.0,93.7677,93.9506,93.4982,93.5367,86675.0
2023-12-13 09:40:00,97.17,97.48,97.17,97.44,60475.0,93.5367,93.8351,93.5367,93.7966,60475.0
2023-12-13 09:45:00,97.45,97.58,97.37,97.39,52076.0,93.8062,93.9313,93.7292,93.7484,52076.0
2023-12-13 09:50:00,97.39,97.54,97.34,97.51,51814.0,93.7484,93.8928,93.7003,93.864,51814.0
2023-12-13 09:55:00,97.51,97.58,97.35,97.38,30294.0,93.864,93.9313,93.7099,93.7388,30294.0
2023-12-13 10:00:00,97.37,97.45,97.31,97.32,28929.0,93.7292,93.8062,93.6714,93.6811,28929.0
2023-12-13 10:05:00,97.32,97.37,97.24,97.28,36387.0,93.6811,93.7292,93.6041,93.6426,36387.0
2023-12-13 10:10:00,97.25,97.38,97.17,97.37,45003.0,93.6137,93.7388,93.5367,93.7292,45003.0
2023-12-13 10:15:00,97.37,97.54,97.36,97.49,31561.0,93.7292,93.8928,93.7196,93.8447,31561.0
2023-12-13 10:20:00,97.49,97.55,97.4,97.53,32737.0,93.8447,93.9025,93.7581,93.8832,32737.0
2023-12-13 10:25:00,97.53,97.54,97.43,97.43,28017.0,93.8832,93.8928,93.7869,93.7869,28017.0
2023-12-13 10:30:00,97.43,97.46,97.32,97.32,33223.0,93.7869,93.8158,93.6811,93.6811,33223.0
2023-12-13 10:35:00,97.33,97.39,97.25,97.25,41514.0,93.6907,93.7484,93.6137,93.6137,41514.0
2023-12-13 10:40:00,97.24,97.36,97.23,97.34,32893.0,93.6041,93.7196,93.5944,93.7003,32893.0
2023-12-13 10:45:00,97.37,97.43,97.31,97.38,29547.0,93.7292,93.7869,93.6714,93.7388,29547.0
2023-12-13 10:50:00,97.37,97.45,97.35,97.45,30084.0,93.7292,93.8062,93.7099,93.8062,30084.0
2023-12-13 10:55:00,97.44,97.49,97.36,97.36,31448.0,93.7966,93.8447,93.7196,93.7196,31448.0
2023-12-13 11:00:00,97.37,97.39,97.3,97.33,29388.0,93.7292,93.7484,93.6618,93.6907,29388.0
2023-12-13 11:05:00,97.33,97.34,97.26,97.28,40404.0,93.6907,93.7003,93.6233,93.6426,40404.0
2023-12-13 11:10:00,97.28,97.4,97.27,97.34,36065.0,93.6426,93.7581,93.6329,93.7003,36065.0
2023-12-13 11:15:00,97.34,97.36,97.27,97.29,39840.0,93.7003,93.7196,93.6329,93.6522,39840.0
2023-12-13 11:20:00,97.3,97.42,97.29,97.42,27190.0,93.6618,93.7773,93.6522,93.7773,27190.0
2023-12-13 11:25:00,97.41,97.47,97.35,97.36,29015.0,93.7677,93.8255,93.7099,93.7196,29015.0
2023-12-13 11:30:00,97.36,97.38,97.31,97.37,29883.0,93.7196,93.7388,93.6714,93.7292,29883.0
2023-12-13 11:35:00,97.37,97.42,97.32,97.33,41696.0,93.7292,93.7773,93.6811,93.6907,41696.0
2023-12-13 11:40:00,97.34,97.36,97.27,97.27,27212.0,93.7003,93.7196,93.6329,93.6329,27212.0
2023-12-13 11:45:00,97.27,97.34,97.25,97.3,113799.0,93.6329,93.7003,93.6137,93.6618,113799.0
2023-12-13 11:50:00,97.29,97.36,97.27,97.32,49677.0,93.6522,93.7196,93.6329,93.6811,49677.0
2023-12-13 11:55:00,97.31,97.36,97.28,97.31,32545.0,93.6714,93.7196,93.6426,93.6714,32545.0
2023-12-13 12:00:00,97.32,97.39,97.32,97.36,25489.0,93.6811,93.7484,93.6811,93.7196,25489.0
2023-12-13 12:05:00,97.36,97.45,97.32,97.44,30446.0,93.7196,93.8062,93.6811,93.7966,30446.0
2023-12-13 12:10:00,97.45,97.49,97.42,97.46,25927.0,93.8062,93.8447,93.7773,93.8158,25927.0
2023-12-13 12:15:00,97.45,97.46,97.38,97.39,22335.0,93.8062,93.8158,93.7388,93.7484,22335.0
2023-12-13 12:20:00,97.39,97.4,97.29,97.3,39549.0,93.7484,93.7581,93.6522,93.6618,39549.0
2023-12-13 12:25:00,97.31,97.34,97.28,97.29,34683.0,93.6714,93.7003,93.6426,93.6522,34683.0
2023-12-13 12:30:00,97.3,97.34,97.27,97.33,27942.0,93.6618,93.7003,93.6329,93.6907,27942.0
2023-12-13 12:35:00,97.34,97.37,97.31,97.32,19629.0,93.7003,93.7292,93.6714,93.6811,19629.0
2023-12-13 12:40:00,97.31,97.32,97.24,97.26,31024.0,93.6714,93.6811,93.6041,93.6233,31024.0
2023-12-13 12:45:00,97.27,97.27,97.18,97.19,35139.0,93.6329,93.6329,93.5463,93.5559,35139.0
2023-12-13 12:50:00,97.19,97.21,97.14,97.19,35278.0,93.5559,93.5752,93.5078,93.5559,35278.0
2023-12-13 12:55:00,97.19,97.19,97.07,97.09,50371.0,93.5559,93.5559,93.4404,93.4597,50371.0
2023-12-13 13:00:00,97.09,97.1,97.01,97.04,32020.0,93.4597,93.4693,93.3827,93.4115,32020.0
2023-12-13 13:05:00,97.04,97.08,96.98,96.98,41779.0,93.4115,93.45,93.3538,93.3538,41779.0
2023-12-13 13:10:00,96.98,97.05,96.96,97.0,49333.0,93.3538,93.4212,93.3345,93.373,49333.0
2023-12-13 13:15:00,97.0,97.06,96.99,97.02,24911.0,93.373,93.4308,93.3634,93.3923,24911.0
2023-12-13 13:20:00,97.02,97.02,96.88,96.89,38499.0,93.3923,93.3923,93.2575,93.2671,38499.0
2023-12-13 13:25:00,96.89,96.99,96.88,96.97,44294.0,93.2671,93.3634,93.2575,93.3441,44294.0
2023-12-13 13:30:00,96.97,96.97,96.9,96.92,31520.0,93.3441,93.3441,93.2768,93.296,31520.0
2023-12-13 13:35:00,96.92,97.0,96.91,96.99,27896.0,93.296,93.373,93.2864,93.3634,27896.0
2023-12-13 13:40:00,96.99,97.03,96.98,97.0,33007.0,93.3634,93.4019,93.3538,93.373,33007.0
2023-12-13 13:45:00,97.0,97.06,97.0,97.03,31757.0,93.373,93.4308,93.373,93.4019,31757.0
2023-12-13 13:50:00,97.04,97.09,97.04,97.05,28811.0,93.4115,93.4597,93.4115,93.4212,28811.0
2023-12-13 13:55:00,97.06,97.09,96.82,96.85,66251.0,93.4308,93.4597,93.1998,93.2286,66251.0
2023-12-13 14:00:00,96.87,97.27,96.87,97.13,96992.0,93.2479,93.6329,93.2479,93.4982,96992.0
2023-12-13 14:05:00,97.12,97.26,97.12,97.22,52941.0,93.4885,93.6233,93.4885,93.5848,52941.0
2023-12-13 14:10:00,97.23,97.3,97.17,97.23,123265.0,93.5944,93.6618,93.5367,93.5944,123265.0
2023-12-13 14:15:00,97.22,97.27,97.1,97.18,93683.0,93.5848,93.6329,93.4693,93.5463,93683.0
2023-12-13 14:20:00,97.17,97.37,97.16,97.35,122073.0,93.5367,93.7292,93.527,93.7099,122073.0
2023-12-13 14:25:00,97.35,97.44,97.29,97.37,89805.0,93.7099,93.7966,93.6522,93.7292,89805.0
2023-12-13 14:30:00,97.37,97.48,97.26,97.46,71500.0,93.7292,93.8351,93.6233,93.8158,71500.0
2023-12-13 14:35:00,97.5,97.7,97.5,97.69,83396.0,93.8543,94.0469,93.8543,94.0372,83396.0
2023-12-13 14:40:00,97.7,97.78,97.59,97.63,161050.0,94.0469,94.1239,93.941,93.9795,161050.0
2023-12-13 14:45:00,97.64,97.9,97.62,97.78,217806.0,93.9891,94.2394,93.9698,94.1239,217806.0
2023-12-13 14:50:00,97.76,97.93,97.68,97.85,75010.0,94.1046,94.2683,94.0276,94.1912,75010.0
2023-12-13 14:55:00,97.84,97.94,97.83,97.87,88241.0,94.1816,94.2779,94.172,94.2105,88241.0
2023-12-13 15:00:00,97.87,98.03,97.86,98.03,101522.0,94.2105,94.3645,94.2009,94.3645,101522.0
2023-12-13 15:05:00,98.03,98.07,97.93,98.01,88679.0,94.3645,94.403,94.2683,94.3453,88679.0
2023-12-13 15:10:00,98.0,98.03,97.92,97.97,64756.0,94.3356,94.3645,94.2586,94.3068,64756.0
2023-12-13 15:15:00,97.98,98.0,97.86,97.89,120624.0,94.3164,94.3356,94.2009,94.2297,120624.0
2023-12-13 15:20:00,97.9,98.03,97.85,97.86,67802.0,94.2394,94.3645,94.1912,94.2009,67802.0
2023-12-13 15:25:00,97.86,98.0,97.81,97.99,103591.0,94.2009,94.3356,94.1527,94.326,103591.0
2023-12-13 15:30:00,97.98,98.0,97.89,97.92,76589.0,94.3164,94.3356,94.2297,94.2586,76589.0
2023-12-13 15:35:00,97.92,98.07,97.89,98.02,150798.0,94.2586,94.403,94.2297,94.3549,150798.0
2023-12-13 15:40:00,98.03,98.05,97.92,97.98,86628.0,94.3645,94.3838,94.2586,94.3164,86628.0
2023-12-13 15:45:00,97.97,97.99,97.87,97.96,117520.0,94.3068,94.326,94.2105,94.2971,117520.0
2023-12-13 15:50:00,97.98,98.04,97.92,97.98,179840.0,94.3164,94.3741,94.2586,94.3164,179840.0
2023-12-13 15:55:00,97.98,98.11,97.91,98.09,477447.0,94.3164,94.4415,94.249,94.4223,477447.0
2023-12-14 09:30:00,98.6,98.79,98.16,98.25,233789.0,94.9132,95.0961,94.4897,94.5763,233789.0
2023-12-14 09:35:00,98.26,98.37,97.96,98.04,104691.0,94.5859,94.6918,94.2971,94.3741,104691.0
2023-12-14 09:40:00,98.04,98.14,97.91,97.91,90998.0,94.3741,94.4704,94.249,94.249,90998.0
2023-12-14 09:45:00,97.92,98.04,97.88,98.04,106702.0,94.2586,94.3741,94.2201,94.3741,106702.0
2023-12-14 09:50:00,98.04,98.21,98.04,98.19,81058.0,94.3741,94.5378,94.3741,94.5185,81058.0
2023-12-14 09:55:00,98.19,98.37,98.13,98.19,69877.0,94.5185,94.6918,94.4608,94.5185,69877.0
2023-12-14 10:00:00,98.18,98.3,98.16,98.24,118363.0,94.5089,94.6244,94.4897,94.5667,118363.0
2023-12-14 10:05:00,98.23,98.28,98.1,98.18,191236.0,94.557,94.6052,94.4319,94.5089,191236.0
2023-12-14 10:10:00,98.18,98.29,98.18,98.2,73577.0,94.5089,94.6148,94.5089,94.5282,73577.0
2023-12-14 10:15:00,98.19,98.23,98.03,98.14,84098.0,94.5185,94.557,94.3645,94.4704,84098.0
2023-12-14 10:20:00,98.14,98.16,97.82,97.83,78956.0,94.4704,94.4897,94.1624,94.172,78956.0
2023-12-14 10:25:00,97.82,98.0,97.67,97.8,109338.0,94.1624,94.3356,94.018,94.1431,109338.0
2023-12-14 10:30:00,97.79,97.83,97.65,97.76,64447.0,94.1335,94.172,93.9987,94.1046,64447.0
2023-12-14 10:35:00,97.77,97.83,97.66,97.7,66312.0,94.1142,94.172,94.0083,94.0469,66312.0
2023-12-14 10:40:00,97.71,97.78,97.51,97.55,109430.0,94.0565,94.1239,93.864,93.9025,109430.0
2023-12-14 10:45:00,97.55,97.59,97.41,97.58,131407.0,93.9025,93.941,93.7677,93.9313,131407.0
2023-12-14 10:50:00,97.58,97.62,97.51,97.55,87660.0,93.9313,93.9698,93.864,93.9025,87660.0
2023-12-14 10:55:00,97.55,97.71,97.48,97.61,110018.0,93.9025,94.0565,93.8351,93.9602,110018.0
2023-12-14 11:00:00,97.62,97.65,97.46,97.61,196652.0,93.9698,93.9987,93.8158,93.9602,196652.0
2023-12-14 11:05:00,97.61,97.73,97.54,97.58,71199.0,93.9602,94.0757,93.8928,93.9313,71199.0
2023-12-14 11:10:00,97.58,97.79,97.58,97.61,52414.0,93.9313,94.1335,93.9313,93.9602,52414.0
2023-12-14 11:15:00,97.61,97.69,97.53,97.69,48400.0,93.9602,94.0372,93.8832,94.0372,48400.0
2023-12-14 11:20:00,97.68,97.81,97.64,97.74,134097.0,94.0276,94.1527,93.9891,94.0854,134097.0
2023-12-14 11:25:00,97.74,97.78,97.59,97.62,237223.0,94.0854,94.1239,93.941,93.9698,237223.0
2023-12-14 11:30:00,97.61,97.71,97.53,97.54,96921.0,93.9602,94.0565,93.8832,93.8928,96921.0
2023-12-14 11:35:00,97.53,97.6,97.48,97.54,36384.0,93.8832,93.9506,93.8351,93.8928,36384.0
2023-12-14 11:40:00,97.53,97.54,97.44,97.46,38606.0,93.8832,93.8928,93.7966,93.8158,38606.0
2023-12-14 11:45:00,97.45,97.51,97.4,97.47,55441.0,93.8062,93.864,93.7581,93.8255,55441.0
2023-12-14 11:50:00,97.47,97.56,97.46,97.56,63862.0,93.8255,93.9121,93.8158,93.9121,63862.0
2023-12-14 11:55:00,97.55,97.57,97.45,97.55,58950.0,93.9025,93.9217,93.8062,93.9025,58950.0
2023-12-14 12:00:00,97.56,97.69,97.56,97.63,63143.0,93.9121,94.0372,93.9121,93.9795,63143.0
2023-12-14 12:05:00,97.64,97.7,97.58,97.64,59219.0,93.9891,94.0469,93.9313,93.9891,59219.0
2023-12-14 12:10:00,97.63,97.78,97.6,97.77,54240.0,93.9795,94.1239,93.9506,94.1142,54240.0
2023-12-14 12:15:00,97.77,97.91,97.76,97.89,37133.0,94.1142,94.249,94.1046,94.2297,37133.0
2023-12-14 12:20:00,97.91,98.0,97.89,97.9,39634.0,94.249,94.3356,94.2297,94.2394,39634.0
2023-12-14 12:25:00,97.89,97.96,97.83,97.89,51047.0,94.2297,94.2971,94.172,94.2297,51047.0
2023-12-14 12:30:00,97.89,97.9,97.79,97.8,35104.0,94.2297,94.2394,94.1335,94.1431,35104.0
2023-12-14 12:35:00,97.8,97.83,97.77,97.78,42477.0,94.1431,94.172,94.1142,94.1239,42477.0
2023-12-14 12:40:00,97.78,97.84,97.74,97.82,38322.0,94.1239,94.1816,94.0854,94.1624,38322.0
2023-12-14 12:45:00,97.81,97.87,97.76,97.81,40706.0,94.1527,94.2105,94.1046,94.1527,40706.0
2023-12-14 12:50:00,97.83,97.86,97.71,97.73,36104.0,94.172,94.2009,94.0565,94.0757,36104.0
2023-12-14 12:55:00,97.73,97.73,97.58,97.61,34670.0,94.0757,94.0757,93.9313,93.9602,34670.0
2023-12-14 13:00:00,97.6,97.6,97.42,97.42,38778.0,93.9506,93.9506,93.7773,93.7773,38778.0
2023-12-14 13:05:00,97.42,97.42,97.34,97.34,45305.0,93.7773,93.7773,93.7003,93.7003,45305.0
2023-12-14 13:10:00,97.34,97.36,97.21,97.22,48920.0,93.7003,93.7196,93.5752,93.5848,48920.0
2023-12-14 13:15:00,97.21,97.32,97.2,97.32,109868.0,93.5752,93.6811,93.5655,93.6811,109868.0
2023-12-14 13:20:00,97.32,97.42,97.31,97.36,39576.0,93.6811,93.7773,93.6714,93.7196,39576.0
2023-12-14 13:25:00,97.37,97.4,97.28,97.3,51306.0,93.7292,93.7581,93.6426,93.6618,51306.0
2023-12-14 13:30:00,97.3,97.46,97.3,97.42,57832.0,93.6618,93.8158,93.6618,93.7773,57832.0
2023-12-14 13:35:00,97.42,97.49,97.38,97.41,51484.0,93.7773,93.8447,93.7388,93.7677,51484.0
2023-12-14 13:40:00,97.42,97.47,97.38,97.45,50594.0,93.7773,93.8255,93.7388,93.8062,50594.0
2023-12-14 13:45:00,97.45,97.46,97.34,97.36,38949.0,93.8062,93.8158,93.7003,93.7196,38949.0
2023-12-14 13:50:00,97.35,97.35,97.15,97.19,41661.0,93.7099,93.7099,93.5174,93.5559,41661.0
2023-12-14 13:55:00,97.2,97.29,97.19,97.24,35172.0,93.5655,93.6522,93.5559,93.6041,35172.0
2023-12-14 14:00:00,97.23,97.28,97.17,97.2,58388.0,93.5944,93.6426,93.5367,93.5655,58388.0
2023-12-14 14:05:00,97.19,97.34,97.18,97.3,62173.0,93.5559,93.7003,93.5463,93.6618,62173.0
2023-12-14 14:10:00,97.3,97.42,97.28,97.33,58247.0,93.6618,93.7773,93.6426,93.6907,58247.0
2023-12-14 14:15:00,97.33,97.4,97.29,97.39,57599.0,93.6907,93.7581,93.6522,93.7484,57599.0
2023-12-14 14:20:00,97.4,97.5,97.39,97.48,61355.0,93.7581,93.8543,93.7484,93.8351,61355.0
2023-12-14 14:25:00,97.48,97.49,97.36,97.38,58811.0,93.8351,93.8447,93.7196,93.7388,58811.0
2023-12-14 14:30:00,97.38,97.4,97.3,97.31,59030.0,93.7388,93.7581,93.6618,93.6714,59030.0
2023-12-14 14:35:00,97.3,97.41,97.29,97.37,58837.0,93.6618,93.7677,93.6522,93.7292,58837.0
2023-12-14 14:40:00,97.38,97.42,97.35,97.39,51972.0,93.7388,93.7773,93.7099,93.7484,51972.0
2023-12-14 14:45:00,97.38,97.41,97.32,97.4,52408.0,93.7388,93.7677,93.6811,93.7581,52408.0
2023-12-14 14:50:00,97.4,97.44,97.34,97.35,48819.0,93.7581,93.7966,93.7003,93.7099,48819.0
2023-12-14 14:55:00,97.34,97.45,97.34,97.44,61675.0,93.7003,93.8062,93.7003,93.7966,61675.0
2023-12-14 15:00:00,97.44,97.53,97.41,97.48,45854.0,93.7966,93.8832,93.7677,93.8351,45854.0
2023-12-14 15:05:00,97.47,97.57,97.44,97.55,58355.0,93.8255,93.9217,93.7966,93.9025,58355.0
2023-12-14 15:10:00,97.56,97.65,97.53,97.64,68703.0,93.9121,93.9987,93.8832,93.9891,68703.0
2023-12-14 15:15:00,97.64,97.72,97.61,97.72,80286.0,93.9891,94.0661,93.9602,94.0661,80286.0
2023-12-14 15:20:00,97.73,97.75,97.6,97.62,78288.0,94.0757,94.095,93.9506,93.9698,78288.0
2023-12-14 15:25:00,97.62,97.68,97.58,97.62,100137.0,93.9698,94.0276,93.9313,93.9698,100137.0
2023-12-14 15:30:00,97.62,97.69,97.6,97.67,92059.0,93.9698,94.0372,93.9506,94.018,92059.0
2023-12-14 15:35:00,97.68,97.7,97.6,97.64,186200.0,94.0276,94.0469,93.9506,93.9891,186200.0
2023-12-14 15:40:00,97.64,97.72,97.63,97.64,91853.0,93.9891,94.0661,93.9795,93.9891,91853.0
2023-12-14 15:45:00,97.64,97.67,97.56,97.59,120885.0,93.9891,94.018,93.9121,93.941,120885.0
2023-12-14 15:50:00,97.59,97.71,97.58,97.7,194029.0,93.941,94.0565,93.9313,94.0469,194029.0
2023-12-14 15:55:00,97.7,97.84,97.67,97.84,456853.0,94.0469,94.1816,94.018,94.1816,456853.0
2023-12-15 09:30:00,98.05,98.24,97.6,97.62,2030151.0,94.3838,94.5667,93.9506,93.9698,2030151.0
2023-12-15 09:35:00,97.58,97.62,97.16,97.34,94655.0,93.9313,93.9698,93.527,93.7003,94655.0
2023-12-15 09:40:00,97.33,97.36,97.19,97.31,73794.0,93.6907,93.7196,93.5559,93.6714,73794.0
2023-12-15 09:45:00,97.33,97.55,97.29,97.47,79885.0,93.6907,93.9025,93.6522,93.8255,79885.0
2023-12-15 09:50:00,97.5,97.57,97.35,97.36,53315.0,93.8543,93.9217,93.7099,93.7196,53315.0
2023-12-15 09:55:00,97.36,97.39,97.11,97.13,71711.0,93.7196,93.7484,93.4789,93.4982,71711.0
2023-12-15 10:00:00,97.12,97.28,97.12,97.28,64608.0,93.4885,93.6426,93.4885,93.6426,64608.0
2023-12-15 10:05:00,97.27,97.34,97.16,97.2,40574.0,93.6329,93.7003,93.527,93.5655,40574.0
2023-12-15 10:10:00,97.2,97.2,97.06,97.12,110596.0,93.5655,93.5655,93.4308,93.4885,110596.0
2023-12-15 10:15:00,97.11,97.35,97.05,97.26,41956.0,93.4789,93.7099,93.4212,93.6233,41956.0
2023-12-15 10:20:00,97.28,97.29,97.12,97.13,28899.0,93.6426,93.6522,93.4885,93.4982,28899.0
2023-12-15 10:25:00,97.13,97.19,97.06,97.06,66729.0,93.4982,93.5559,93.4308,93.4308,66729.0
2023-12-15 10:30:00,97.06,97.1,97.01,97.02,78764.0,93.4308,93.4693,93.3827,93.3923,78764.0
2023-12-15 10:35:00,97.03,97.23,97.03,97.14,44587.0,93.4019,93.5944,93.4019,93.5078,44587.0
2023-12-15 10:40:00,97.11,97.15,97.04,97.05,30617.0,93.4789,93.5174,93.4115,93.4212,30617.0
2023-12-15 10:45:00,97.05,97.1,97.03,97.05,35025.0,93.4212,93.4693,93.4019,93.4212,35025.0
2023-12-15 10:50:00,97.04,97.17,97.02,97.15,87172.0,93.4115,93.5367,93.3923,93.5174,87172.0
2023-12-15 10:55:00,97.15,97.26,97.14,97.25,49802.0,93.5174,93.6233,93.5078,93.6137,49802.0
2023-12-15 11:00:00,97.26,97.3,97.2,97.26,65645.0,93.6233,93.6618,93.5655,93.6233,65645.0
2023-12-15 11:05:00,97.26,97.28,97.16,97.19,71997.0,93.6233,93.6426,93.527,93.5559,71997.0
2023-12-15 11:10:00,97.2,97.24,97.17,97.24,43689.0,93.5655,93.6041,93.5367,93.6041,43689.0
2023-12-15 11:15:00,97.23,97.28,97.14,97.24,46945.0,93.5944,93.6426,93.5078,93.6041,46945.0
2023-12-15 11:20:00,97.25,97.25,97.17,97.22,61336.0,93.6137,93.6137,93.5367,93.5848,61336.0
2023-12-15 11:25:00,97.21,97.31,97.21,97.31,44023.0,93.5752,93.6714,93.5752,93.6714,44023.0
2023-12-15 11:30:00,97.31,97.47,97.31,97.46,55721.0,93.6714,93.8255,93.6714,93.8158,55721.0
2023-12-15 11:35:00,97.46,97.55,97.46,97.49,28937.0,93.8158,93.9025,93.8158,93.8447,28937.0
2023-12-15 11:40:00,97.49,97.5,97.37,97.39,31464.0,93.8447,93.8543,93.7292,93.7484,31464.0
2023-12-15 11:45:00,97.39,97.43,97.31,97.34,36115.0,93.7484,93.7869,93.6714,93.7003,36115.0
2023-12-15 11:50:00,97.34,97.43,97.32,97.37,47327.0,93.7003,93.7869,93.6811,93.7292,47327.0
2023-12-15 11:55:00,97.37,97.38,97.32,97.34,25400.0,93.7292,93.7388,93.6811,93.7003,25400.0
2023-12-15 12:00:00,97.34,97.42,97.33,97.34,36310.0,93.7003,93.7773,93.6907,93.7003,36310.0
2023-12-15 12:05:00,97.35,97.45,97.35,97.42,22507.0,93.7099,93.8062,93.7099,93.7773,22507.0
2023-12-15 12:10:00,97.43,97.5,97.42,97.43,28798.0,93.7869,93.8543,93.7773,93.7869,28798.0
2023-12-15 12:15:00,97.41,97.56,97.41,97.52,27727.0,93.7677,93.9121,93.7677,93.8736,27727.0
2023-12-15 12:20:00,97.54,97.6,97.49,97.5,33937.0,93.8928,93.9506,93.8447,93.8543,33937.0
2023-12-15 12:25:00,97.5,97.55,97.47,97.54,21796.0,93.8543,93.9025,93.8255,93.8928,21796.0
2023-12-15 12:30:00,97.55,97.59,97.49,97.5,51230.0,93.9025,93.941,93.8447,93.8543,51230.0
2023-12-15 12:35:00,97.49,97.5,97.32,97.32,186908.0,93.8447,93.8543,93.6811,93.6811,186908.0
2023-12-15 12:40:00,97.31,97.37,97.29,97.3,25679.0,93.6714,93.7292,93.6522,93.6618,25679.0
2023-12-15 12:45:00,97.29,97.3,97.18,97.24,30083.0,93.6522,93.6618,93.5463,93.6041,30083.0
2023-12-15 12:50:00,97.24,97.29,97.14,97.15,48330.0,93.6041,93.6522,93.5078,93.5174,48330.0
2023-12-15 12:55:00,97.16,97.21,97.15,97.2,44701.0,93.527,93.5752,93.5174,93.5655,44701.0
2023-12-15 13:00:00,97.19,97.29,97.19,97.26,29817.0,93.5559,93.6522,93.5559,93.6233,29817.0
2023-12-15 13:05:00,97.27,97.33,97.24,97.27,50617.0,93.6329,93.6907,93.6041,93.6329,50617.0
2023-12-15 13:10:00,97.27,97.33,97.22,97.33,71417.0,93.6329,93.6907,93.5848,93.6907,71417.0
2023-12-15 13:15:00,97.33,97.38,97.27,97.37,84674.0,93.6907,93.7388,93.6329,93.7292,84674.0
2023-12-15 13:20:00,97.37,97.41,97.33,97.41,63157.0,93.7292,93.7677,93.6907,93.7677,63157.0
2023-12-15 13:25:00,97.4,97.42,97.24,97.25,50499.0,93.7581,93.7773,93.6041,93.6137,50499.0
2023-12-15 13:30:00,97.25,97.26,97.11,97.12,25561.0,93.6137,93.6233,93.4789,93.4885,25561.0
2023-12-15 13:35:00,97.11,97.13,97.02,97.04,65113.0,93.4789,93.4982,93.3923,93.4115,65113.0
2023-12-15 13:40:00,97.02,97.07,96.85,96.85,77498.0,93.3923,93.4404,93.2286,93.2286,77498.0
2023-12-15 13:45:00,96.85,96.97,96.84,96.96,66911.0,93.2286,93.3441,93.219,93.3345,66911.0
2023-12-15 13:50:00,96.95,97.04,96.94,96.98,86464.0,93.3249,93.4115,93.3153,93.3538,86464.0
2023-12-15 13:55:00,97.01,97.02,96.89,96.95,33396.0,93.3827,93.3923,93.2671,93.3249,33396.0
2023-12-15 14:00:00,96.94,96.94,96.84,96.89,33073.0,93.3153,93.3153,93.219,93.2671,33073.0
2023-12-15 14:05:00,96.89,96.91,96.84,96.86,34588.0,93.2671,93.2864,93.219,93.2383,34588.0
2023-12-15 14:10:00,96.86,96.93,96.79,96.9,70051.0,93.2383,93.3056,93.1709,93.2768,70051.0
2023-12-15 14:15:00,96.9,96.99,96.88,96.96,26751.0,93.2768,93.3634,93.2575,93.3345,26751.0
2023-12-15 14:20:00,96.96,96.97,96.87,96.9,40408.0,93.3345,93.3441,93.2479,93.2768,40408.0
2023-12-15 14:25:00,96.89,96.91,96.78,96.78,45683.0,93.2671,93.2864,93.1613,93.1613,45683.0
2023-12-15 14:30:00,96.79,96.91,96.78,96.86,45107.0,93.1709,93.2864,93.1613,93.2383,45107.0
2023-12-15 14:35:00,96.86,96.97,96.83,96.92,33962.0,93.2383,93.3441,93.2094,93.296,33962.0
2023-12-15 14:40:00,96.94,97.04,96.93,96.99,25419.0,93.3153,93.4115,93.3056,93.3634,25419.0
2023-12-15 14:45:00,96.99,97.0,96.87,96.88,30937.0,93.3634,93.373,93.2479,93.2575,30937.0
2023-12-15 14:50:00,96.89,96.92,96.83,96.84,40549.0,93.2671,93.296,93.2094,93.219,40549.0
2023-12-15 14:55:00,96.84,96.85,96.73,96.81,48379.0,93.219,93.2286,93.1131,93.1901,48379.0
2023-12-15 15:00:00,96.81,96.85,96.79,96.8,34733.0,93.1901,93.2286,93.1709,93.1805,34733.0
2023-12-15 15:05:00,96.8,96.82,96.67,96.69,63587.0,93.1805,93.1998,93.0554,93.0746,63587.0
2023-12-15 15:10:00,96.68,96.75,96.68,96.7,64216.0,93.065,93.1324,93.065,93.0842,64216.0
2023-12-15 15:15:00,96.7,96.79,96.68,96.77,44661.0,93.0842,93.1709,93.065,93.1516,44661.0
2023-12-15 15:20:00,96.77,96.81,96.71,96.73,75435.0,93.1516,93.1901,93.0939,93.1131,75435.0
2023-12-15 15:25:00,96.74,96.81,96.72,96.73,51950.0,93.1227,93.1901,93.1035,93.1131,51950.0
2023-12-15 15:30:00,96.73,96.78,96.66,96.67,49749.0,93.1131,93.1613,93.0457,93.0554,49749.0
2023-12-15 15:35:00,96.67,96.68,96.61,96.63,70005.0,93.0554,93.065,92.9976,93.0169,70005.0
2023-12-15 15:40:00,96.63,96.77,96.61,96.73,124284.0,93.0169,93.1516,92.9976,93.1131,124284.0
2023-12-15 15:45:00,96.73,96.75,96.58,96.62,89510.0,93.1131,93.1324,92.9687,93.0072,89510.0
2023-12-15 15:50:00,96.62,96.82,96.56,96.76,197262.0,93.0072,93.1998,92.9495,93.142,197262.0
2023-12-15 15:55:00,96.76,96.85,96.67,96.73,270359.0,93.142,93.2286,93.0554,93.1131,270359.0
2023-12-18 09:30:00,97.23,97.32,96.7,96.73,175940.0,93.5944,93.6811,93.0842,93.1131,175940.0
2023-12-18 09:35:00,96.72,97.12,96.69,97.09,56483.0,93.1035,93.4885,93.0746,93.4597,56483.0
2023-12-18 09:40:00,97.09,97.09,96.71,96.76,43375.0,93.4597,93.4597,93.0939,93.142,43375.0
2023-12-18 09:45:00,96.74,96.83,96.59,96.59,84182.0,93.1227,93.2094,92.9784,92.9784,84182.0
2023-12-18 09:50:00,96.6,96.65,96.52,96.58,65901.0,92.988,93.0361,92.911,92.9687,65901.0
2023-12-18 09:55:00,96.58,96.64,96.49,96.6,78313.0,92.9687,93.0265,92.8821,92.988,78313.0
2023-12-18 10:00:00,96.59,96.66,96.42,96.42,99591.0,92.9784,93.0457,92.8147,92.8147,99591.0
2023-12-18 10:05:00,96.42,96.46,96.3,96.38,74510.0,92.8147,92.8532,92.6992,92.7762,74510.0
2023-12-18 10:10:00,96.39,96.42,96.23,96.26,58911.0,92.7858,92.8147,92.6318,92.6607,58911.0
2023-12-18 10:15:00,96.27,96.27,96.07,96.13,113953.0,92.6703,92.6703,92.4778,92.5356,113953.0
2023-12-18 10:20:00,96.13,96.13,95.92,95.96,103671.0,92.5356,92.5356,92.3334,92.3719,103671.0
2023-12-18 10:25:00,95.97,96.31,95.94,96.22,68749.0,92.3815,92.7088,92.3527,92.6222,68749.0
2023-12-18 10:30:00,96.23,96.38,96.18,96.38,49053.0,92.6318,92.7762,92.5837,92.7762,49053.0
2023-12-18 10:35:00,96.38,96.47,96.28,96.43,94044.0,92.7762,92.8628,92.6799,92.8243,94044.0
2023-12-18 10:40:00,96.43,96.57,96.33,96.33,55281.0,92.8243,92.9591,92.7281,92.7281,55281.0
2023-12-18 10:45:00,96.33,96.41,96.32,96.36,46789.0,92.7281,92.8051,92.7185,92.757,46789.0
2023-12-18 10:50:00,96.36,96.46,96.32,96.45,55781.0,92.757,92.8532,92.7185,92.8436,55781.0
2023-12-18 10:55:00,96.45,96.47,96.35,96.36,32860.0,92.8436,92.8628,92.7473,92.757,32860.0
2023-12-18 11:00:00,96.36,96.43,96.32,96.41,49553.0,92.757,92.8243,92.7185,92.8051,49553.0
2023-12-18 11:05:00,96.42,96.46,96.33,96.38,35838.0,92.8147,92.8532,92.7281,92.7762,35838.0
2023-12-18 11:10:00,96.39,96.49,96.38,96.46,40701.0,92.7858,92.8821,92.7762,92.8532,40701.0
2023-12-18 11:15:00,96.45,96.49,96.41,96.45,31310.0,92.8436,92.8821,92.8051,92.8436,31310.0
2023-12-18 11:20:00,96.46,96.59,96.42,96.58,34499.0,92.8532,92.9784,92.8147,92.9687,34499.0
2023-12-18 11:25:00,96.58,96.63,96.52,96.54,42093.0,92.9687,93.0169,92.911,92.9302,42093.0
2023-12-18 11:30:00,96.56,96.66,96.55,96.58,35502.0,92.9495,93.0457,92.9399,92.9687,35502.0
2023-12-18 11:35:00,96.59,96.62,96.5,96.6,57060.0,92.9784,93.0072,92.8917,92.988,57060.0
2023-12-18 11:40:00,96.61,96.63,96.52,96.54,28508.0,92.9976,93.0169,92.911,92.9302,28508.0
2023-12-18 11:45:00,96.54,96.55,96.46,96.47,34112.0,92.9302,92.9399,92.8532,92.8628,34112.0
2023-12-18 11:50:00,96.47,96.47,96.34,96.36,31939.0,92.8628,92.8628,92.7377,92.757,31939.0
2023-12-18 11:55:00,96.36,96.38,96.27,96.32,30287.0,92.757,92.7762,92.6703,92.7185,30287.0
2023-12-18 12:00:00,96.33,96.39,96.3,96.37,27613.0,92.7281,92.7858,92.6992,92.7666,27613.0
2023-12-18 12:05:00,96.36,96.42,96.3,96.38,17255.0,92.757,92.8147,92.6992,92.7762,17255.0
2023-12-18 12:10:00,96.39,96.48,96.39,96.44,30081.0,92.7858,92.8725,92.7858,92.834,30081.0
2023-12-18 12:15:00,96.46,96.6,96.46,96.54,25991.0,92.8532,92.988,92.8532,92.9302,25991.0
2023-12-18 12:20:00,96.55,96.57,96.44,96.52,30147.0,92.9399,92.9591,92.834,92.911,30147.0
2023-12-18 12:25:00,96.52,96.56,96.48,96.53,27133.0,92.911,92.9495,92.8725,92.9206,27133.0
2023-12-18 12:30:00,96.53,96.64,96.53,96.56,93674.0,92.9206,93.0265,92.9206,92.9495,93674.0
2023-12-18 12:35:00,96.57,96.62,96.51,96.52,35353.0,92.9591,93.0072,92.9013,92.911,35353.0
2023-12-18 12:40:00,96.5,96.58,96.48,96.57,33853.0,92.8917,92.9687,92.8725,92.9591,33853.0
2023-12-18 12:45:00,96.57,96.67,96.54,96.67,23753.0,92.9591,93.0554,92.9302,93.0554,23753.0
2023-12-18 12:50:00,96.66,96.68,96.62,96.68,20023.0,93.0457,93.065,93.0072,93.065,20023.0
2023-12-18 12:55:00,96.67,96.75,96.66,96.75,25421.0,93.0554,93.1324,93.0457,93.1324,25421.0
2023-12-18 13:00:00,96.75,96.75,96.62,96.65,28542.0,93.1324,93.1324,93.0072,93.0361,28542.0
2023-12-18 13:05:00,96.64,96.7,96.55,96.58,35436.0,93.0265,93.0842,92.9399,92.9687,35436.0
2023-12-18 13:10:00,96.58,96.7,96.57,96.66,21136.0,92.9687,93.0842,92.9591,93.0457,21136.0
2023-12-18 13:15:00,96.65,96.71,96.61,96.63,26488.0,93.0361,93.0939,92.9976,93.0169,26488.0
2023-12-18 13:20:00,96.63,96.64,96.57,96.58,16579.0,93.0169,93.0265,92.9591,92.9687,16579.0
2023-12-18 13:25:00,96.59,96.69,96.58,96.63,24977.0,92.9784,93.0746,92.9687,93.0169,24977.0
2023-12-18 13:30:00,96.63,96.65,96.6,96.63,25153.0,93.0169,93.0361,92.988,93.0169,25153.0
2023-12-18 13:35:00,96.64,96.66,96.6,96.62,24377.0,93.0265,93.0457,92.988,93.0072,24377.0
2023-12-18 13:40:00,96.63,96.63,96.52,96.56,25674.0,93.0169,93.0169,92.911,92.9495,25674.0
2023-12-18 13:45:00,96.55,96.68,96.54,96.67,56507.0,92.9399,93.065,92.9302,93.0554,56507.0
2023-12-18 13:50:00,96.69,96.72,96.64,96.65,21862.0,93.0746,93.1035,93.0265,93.0361,21862.0
2023-12-18 13:55:00,96.65,96.66,96.59,96.63,25838.0,93.0361,93.0457,92.9784,93.0169,25838.0
2023-12-18 14:00:00,96.64,96.68,96.6,96.66,74495.0,93.0265,93.065,92.988,93.0457,74495.0
2023-12-18 14:05:00,96.65,96.67,96.53,96.54,38420.0,93.0361,93.0554,92.9206,92.9302,38420.0
2023-12-18 14:10:00,96.53,96.57,96.51,96.56,31732.0,92.9206,92.9591,92.9013,92.9495,31732.0
2023-12-18 14:15:00,96.55,96.64,96.55,96.62,25044.0,92.9399,93.0265,92.9399,93.0072,25044.0
2023-12-18 14:20:00,96.62,96.69,96.61,96.65,54457.0,93.0072,93.0746,92.9976,93.0361,54457.0
2023-12-18 14:25:00,96.65,96.66,96.53,96.62,33914.0,93.0361,93.0457,92.9206,93.0072,33914.0
2023-12-18 14:30:00,96.62,96.64,96.53,96.53,33567.0,93.0072,93.0265,92.9206,92.9206,33567.0
2023-12-18 14:35:00,96.52,96.57,96.51,96.53,43050.0,92.911,92.9591,92.9013,92.9206,43050.0
2023-12-18 14:40:00,96.52,96.59,96.49,96.58,25967.0,92.911,92.9784,92.8821,92.9687,25967.0
2023-12-18 14:45:00,96.57,96.64,96.56,96.58,31392.0,92.9591,93.0265,92.9495,92.9687,31392.0
2023-12-18 14:50:00,96.58,96.69,96.57,96.68,41719.0,92.9687,93.0746,92.9591,93.065,41719.0
2023-12-18 14:55:00,96.68,96.68,96.56,96.56,25415.0,93.065,93.065,92.9495,92.9495,25415.0
2023-12-18 15:00:00,96.56,96.57,96.47,96.48,52032.0,92.9495,92.9591,92.8628,92.8725,52032.0
2023-12-18 15:05:00,96.48,96.55,96.47,96.51,42957.0,92.8725,92.9399,92.8628,92.9013,42957.0
2023-12-18 15:10:00,96.51,96.59,96.5,96.56,38861.0,92.9013,92.9784,92.8917,92.9495,38861.0
2023-12-18 15:15:00,96.56,96.63,96.55,96.59,39601.0,92.9495,93.0169,92.9399,92.9784,39601.0
2023-12-18 15:20:00,96.59,96.64,96.58,96.58,34339.0,92.9784,93.0265,92.9687,92.9687,34339.0
2023-12-18 15:25:00,96.58,96.62,96.56,96.57,42948.0,92.9687,93.0072,92.9495,92.9591,42948.0
2023-12-18 15:30:00,96.56,96.59,96.5,96.59,36020.0,92.9495,92.9784,92.8917,92.9784,36020.0
2023-12-18 15:35:00,96.59,96.62,96.53,96.56,46414.0,92.9784,93.0072,92.9206,92.9495,46414.0
2023-12-18 15:40:00,96.56,96.61,96.5,96.53,59792.0,92.9495,92.9976,92.8917,92.9206,59792.0
2023-12-18 15:45:00,96.54,96.56,96.49,96.56,62720.0,92.9302,92.9495,92.8821,92.9495,62720.0
2023-12-18 15:50:00,96.56,96.63,96.53,96.6,119327.0,92.9495,93.0169,92.9206,92.988,119327.0
2023-12-18 15:55:00,96.61,96.61,96.48,96.52,226134.0,92.9976,92.9976,92.8725,92.911,226134.0
2023-12-19 09:30:00,96.94,97.45,96.94,97.36,238220.0,93.3153,93.8062,93.3153,93.7196,238220.0
2023-12-19 09:35:00,97.34,97.52,97.32,97.37,75058.0,93.7003,93.8736,93.6811,93.7292,75058.0
2023-12-19 09:40:00,97.37,97.42,97.22,97.37,102959.0,93.7292,93.7773,93.5848,93.7292,102959.0
2023-12-19 09:45:00,97.39,97.54,97.33,97.5,92687.0,93.7484,93.8928,93.6907,93.8543,92687.0
2023-12-19 09:50:00,97.5,97.73,97.48,97.64,109642.0,93.8543,94.0757,93.8351,93.9891,109642.0
2023-12-19 09:55:00,97.66,97.68,97.54,97.55,64905.0,94.0083,94.0276,93.8928,93.9025,64905.0
2023-12-19 10:00:00,97.54,97.62,97.47,97.53,54578.0,93.8928,93.9698,93.8255,93.8832,54578.0
2023-12-19 10:05:00,97.52,97.62,97.44,97.58,48649.0,93.8736,93.9698,93.7966,93.9313,48649.0
2023-12-19 10:10:00,97.58,97.59,97.49,97.5,45898.0,93.9313,93.941,93.8447,93.8543,45898.0
2023-12-19 10:15:00,97.51,97.64,97.49,97.61,54041.0,93.864,93.9891,93.8447,93.9602,54041.0
2023-12-19 10:20:00,97.6,97.64,97.5,97.5,43465.0,93.9506,93.9891,93.8543,93.8543,43465.0
2023-12-19 10:25:00,97.47,97.47,97.4,97.43,42297.0,93.8255,93.8255,93.7581,93.7869,42297.0
2023-12-19 10:30:00,97.43,97.6,97.42,97.58,53237.0,93.7869,93.9506,93.7773,93.9313,53237.0
2023-12-19 10:35:00,97.58,97.6,97.49,97.55,62920.0,93.9313,93.9506,93.8447,93.9025,62920.0
2023-12-19 10:40:00,97.55,97.64,97.53,97.58,43259.0,93.9025,93.9891,93.8832,93.9313,43259.0
2023-12-19 10:45:00,97.56,97.78,97.56,97.77,58421.0,93.9121,94.1239,93.9121,94.1142,58421.0
2023-12-19 10:50:00,97.78,97.83,97.73,97.81,36338.0,94.1239,94.172,94.0757,94.1527,36338.0
2023-12-19 10:55:00,97.81,97.87,97.78,97.84,42980.0,94.1527,94.2105,94.1239,94.1816,42980.0
2023-12-19 11:00:00,97.83,97.89,97.8,97.88,31773.0,94.172,94.2297,94.1431,94.2201,31773.0
2023-12-19 11:05:00,97.88,98.04,97.86,98.01,52949.0,94.2201,94.3741,94.2009,94.3453,52949.0
2023-12-19 11:10:00,98.01,98.05,97.9,97.93,24932.0,94.3453,94.3838,94.2394,94.2683,24932.0
2023-12-19 11:15:00,97.93,97.97,97.84,97.95,53093.0,94.2683,94.3068,94.1816,94.2875,53093.0
2023-12-19 11:20:00,97.96,97.96,97.87,97.89,30658.0,94.2971,94.2971,94.2105,94.2297,30658.0
2023-12-19 11:25:00,97.9,97.98,97.88,97.94,41520.0,94.2394,94.3164,94.2201,94.2779,41520.0
2023-12-19 11:30:00,97.94,97.95,97.78,97.82,44895.0,94.2779,94.2875,94.1239,94.1624,44895.0
2023-12-19 11:35:00,97.82,97.9,97.78,97.9,37992.0,94.1624,94.2394,94.1239,94.2394,37992.0
2023-12-19 11:40:00,97.9,97.91,97.85,97.88,31836.0,94.2394,94.249,94.1912,94.2201,31836.0
2023-12-19 11:45:00,97.88,97.89,97.82,97.82,25044.0,94.2201,94.2297,94.1624,94.1624,25044.0
2023-12-19 11:50:00,97.83,97.85,97.79,97.83,36116.0,94.172,94.1912,94.1335,94.172,36116.0
2023-12-19 11:55:00,97.82,97.82,97.71,97.72,31066.0,94.1624,94.1624,94.0565,94.0661,31066.0
2023-12-19 12:00:00,97.72,97.82,97.68,97.76,47733.0,94.0661,94.1624,94.0276,94.1046,47733.0
2023-12-19 12:05:00,97.76,97.77,97.69,97.72,47329.0,94.1046,94.1142,94.0372,94.0661,47329.0
2023-12-19 12:10:00,97.72,97.73,97.62,97.65,38004.0,94.0661,94.0757,93.9698,93.9987,38004.0
2023-12-19 12:15:00,97.65,97.66,97.58,97.59,22013.0,93.9987,94.0083,93.9313,93.941,22013.0
2023-12-19 12:20:00,97.6,97.6,97.5,97.54,28190.0,93.9506,93.9506,93.8543,93.8928,28190.0
2023-12-19 12:25:00,97.53,97.56,97.5,97.51,10863.0,93.8832,93.9121,93.8543,93.864,10863.0
2023-12-19 12:30:00,97.51,97.58,97.49,97.57,48870.0,93.864,93.9313,93.8447,93.9217,48870.0
2023-12-19 12:35:00,97.58,97.6,97.49,97.52,30492.0,93.9313,93.9506,93.8447,93.8736,30492.0
2023-12-19 12:40:00,97.53,97.56,97.5,97.54,18735.0,93.8832,93.9121,93.8543,93.8928,18735.0
2023-12-19 12:45:00,97.54,97.57,97.53,97.55,21632.0,93.8928,93.9217,93.8832,93.9025,21632.0
2023-12-19 12:50:00,97.55,97.6,97.52,97.54,29425.0,93.9025,93.9506,93.8736,93.8928,29425.0
2023-12-19 12:55:00,97.54,97.58,97.53,97.54,18730.0,93.8928,93.9313,93.8832,93.8928,18730.0
2023-12-19 13:00:00,97.54,97.54,97.48,97.52,30374.0,93.8928,93.8928,93.8351,93.8736,30374.0
2023-12-19 13:05:00,97.52,97.69,97.49,97.69,74843.0,93.8736,94.0372,93.8447,94.0372,74843.0
2023-12-19 13:10:00,97.7,97.77,97.67,97.76,25856.0,94.0469,94.1142,94.018,94.1046,25856.0
2023-12-19 13:15:00,97.77,97.8,97.64,97.7,32063.0,94.1142,94.1431,93.9891,94.0469,32063.0
2023-12-19 13:20:00,97.71,97.74,97.66,97.7,17191.0,94.0565,94.0854,94.0083,94.0469,17191.0
2023-12-19 13:25:00,97.69,97.72,97.67,97.7,22308.0,94.0372,94.0661,94.018,94.0469,22308.0
2023-12-19 13:30:00,97.7,97.74,97.61,97.62,25796.0,94.0469,94.0854,93.9602,93.9698,25796.0
2023-12-19 13:35:00,97.61,97.71,97.6,97.7,22626.0,93.9602,94.0565,93.9506,94.0469,22626.0
2023-12-19 13:40:00,97.71,97.74,97.69,97.7,24835.0,94.0565,94.0854,94.0372,94.0469,24835.0
2023-12-19 13:45:00,97.71,97.76,97.7,97.7,22315.0,94.0565,94.1046,94.0469,94.0469,22315.0
2023-12-19 13:50:00,97.7,97.71,97.62,97.63,18921.0,94.0469,94.0565,93.9698,93.9795,18921.0
2023-12-19 13:55:00,97.63,97.69,97.6,97.68,27009.0,93.9795,94.0372,93.9506,94.0276,27009.0
2023-12-19 14:00:00,97.68,97.7,97.64,97.68,19805.0,94.0276,94.0469,93.9891,94.0276,19805.0
2023-12-19 14:05:00,97.69,97.76,97.69,97.75,23854.0,94.0372,94.1046,94.0372,94.095,23854.0
2023-12-19 14:10:00,97.76,97.78,97.68,97.68,22481.0,94.1046,94.1239,94.0276,94.0276,22481.0
2023-12-19 14:15:00,97.69,97.69,97.61,97.66,20758.0,94.0372,94.0372,93.9602,94.0083,20758.0
2023-12-19 14:20:00,97.65,97.66,97.61,97.63,21351.0,93.9987,94.0083,93.9602,93.9795,21351.0
2023-12-19 14:25:00,97.64,97.64,97.6,97.63,16647.0,93.9891,93.9891,93.9506,93.9795,16647.0
2023-12-19 14:30:00,97.63,97.67,97.6,97.67,25180.0,93.9795,94.018,93.9506,94.018,25180.0
2023-12-19 14:35:00,97.68,97.68,97.6,97.63,20308.0,94.0276,94.0276,93.9506,93.9795,20308.0
2023-12-19 14:40:00,97.63,97.64,97.59,97.61,31883.0,93.9795,93.9891,93.941,93.9602,31883.0
2023-12-19 14:45:00,97.62,97.64,97.59,97.61,35995.0,93.9698,93.9891,93.941,93.9602,35995.0
2023-12-19 14:50:00,97.62,97.66,97.59,97.65,37408.0,93.9698,94.0083,93.941,93.9987,37408.0
2023-12-19 14:55:00,97.65,97.72,97.64,97.72,29004.0,93.9987,94.0661,93.9891,94.0661,29004.0
2023-12-19 15:00:00,97.72,97.73,97.66,97.68,22901.0,94.0661,94.0757,94.0083,94.0276,22901.0
2023-12-19 15:05:00,97.68,97.7,97.6,97.61,38172.0,94.0276,94.0469,93.9506,93.9602,38172.0
2023-12-19 15:10:00,97.61,97.72,97.61,97.68,60741.0,93.9602,94.0661,93.9602,94.0276,60741.0
2023-12-19 15:15:00,97.69,97.78,97.67,97.75,35685.0,94.0372,94.1239,94.018,94.095,35685.0
2023-12-19 15:20:00,97.75,97.79,97.72,97.73,38280.0,94.095,94.1335,94.0661,94.0757,38280.0
2023-12-19 15:25:00,97.73,97.74,97.6,97.66,32361.0,94.0757,94.0854,93.9506,94.0083,32361.0
2023-12-19 15:30:00,97.66,97.68,97.62,97.64,40840.0,94.0083,94.0276,93.9698,93.9891,40840.0
2023-12-19 15:35:00,97.63,97.66,97.61,97.64,34096.0,93.9795,94.0083,93.9602,93.9891,34096.0
2023-12-19 15:40:00,97.64,97.73,97.63,97.66,52484.0,93.9891,94.0757,93.9795,94.0083,52484.0
2023-12-19 15:45:00,97.66,97.66,97.53,97.57,76719.0,94.0083,94.0083,93.8832,93.9217,76719.0
2023-12-19 15:50:00,97.58,97.68,97.56,97.64,105614.0,93.9313,94.0276,93.9121,93.9891,105614.0
2023-12-19 15:55:00,97.64,97.74,97.64,97.72,297898.0,93.9891,94.0854,93.9891,94.0661,297898.0
2023-12-20 09:30:00,96.36,96.88,96.14,96.29,356910.0,92.757,93.2575,92.5452,92.6896,356910.0
2023-12-20 09:35:00,96.29,96.5,96.2,96.36,172069.0,92.6896,92.8917,92.6029,92.757,172069.0
2023-12-20 09:40:00,96.36,96.54,96.2,96.25,133708.0,92.757,92.9302,92.6029,92.6511,133708.0
2023-12-20 09:45:00,96.26,96.26,96.09,96.17,105548.0,92.6607,92.6607,92.4971,92.5741,105548.0
2023-12-20 09:50:00,96.17,96.25,96.09,96.19,142869.0,92.5741,92.6511,92.4971,92.5933,142869.0
2023-12-20 09:55:00,96.19,96.43,96.17,96.42,109405.0,92.5933,92.8243,92.5741,92.8147,109405.0
2023-12-20 10:00:00,96.42,96.52,96.1,96.11,94101.0,92.8147,92.911,92.5067,92.5163,94101.0
2023-12-20 10:05:00,96.11,96.22,95.98,96.12,178283.0,92.5163,92.6222,92.3912,92.5259,178283.0
2023-12-20 10:10:00,96.12,96.29,96.1,96.1,75080.0,92.5259,92.6896,92.5067,92.5067,75080.0
2023-12-20 10:15:00,96.1,96.31,96.08,96.24,101961.0,92.5067,92.7088,92.4874,92.6414,101961.0
2023-12-20 10:20:00,96.24,96.27,96.0,96.08,106800.0,92.6414,92.6703,92.4104,92.4874,106800.0
2023-12-20 10:25:00,96.09,96.13,96.0,96.02,71795.0,92.4971,92.5356,92.4104,92.4297,71795.0
2023-12-20 10:30:00,96.01,96.25,96.01,96.2,96816.0,92.42,92.6511,92.42,92.6029,96816.0
2023-12-20 10:35:00,96.2,96.29,96.16,96.19,90693.0,92.6029,92.6896,92.5644,92.5933,90693.0
2023-12-20 10:40:00,96.2,96.24,96.08,96.17,70842.0,92.6029,92.6414,92.4874,92.5741,70842.0
2023-12-20 10:45:00,96.17,96.34,96.13,96.32,84134.0,92.5741,92.7377,92.5356,92.7185,84134.0
2023-12-20 10:50:00,96.3,96.37,96.27,96.35,53390.0,92.6992,92.7666,92.6703,92.7473,53390.0
2023-12-20 10:55:00,96.36,96.5,96.35,96.42,65741.0,92.757,92.8917,92.7473,92.8147,65741.0
2023-12-20 11:00:00,96.42,96.46,96.33,96.34,65557.0,92.8147,92.8532,92.7281,92.7377,65557.0
2023-12-20 11:05:00,96.34,96.37,96.25,96.25,53620.0,92.7377,92.7666,92.6511,92.6511,53620.0
2023-12-20 11:10:00,96.26,96.33,96.22,96.28,70868.0,92.6607,92.7281,92.6222,92.6799,70868.0
2023-12-20 11:15:00,96.27,96.35,96.23,96.3,41121.0,92.6703,92.7473,92.6318,92.6992,41121.0
2023-12-20 11:20:00,96.3,96.31,96.18,96.21,67313.0,92.6992,92.7088,92.5837,92.6126,67313.0
2023-12-20 11:25:00,96.2,96.26,96.18,96.19,41494.0,92.6029,92.6607,92.5837,92.5933,41494.0
2023-12-20 11:30:00,96.2,96.21,96.12,96.16,59505.0,92.6029,92.6126,92.5259,92.5644,59505.0
2023-12-20 11:35:00,96.15,96.17,96.08,96.08,54681.0,92.5548,92.5741,92.4874,92.4874,54681.0
2023-12-20 11:40:00,96.09,96.13,96.01,96.02,66749.0,92.4971,92.5356,92.42,92.4297,66749.0
2023-12-20 11:45:00,96.01,96.2,96.01,96.14,62237.0,92.42,92.6029,92.42,92.5452,62237.0
2023-12-20 11:50:00,96.14,96.22,96.12,96.18,54406.0,92.5452,92.6222,92.5259,92.5837,54406.0
2023-12-20 11:55:00,96.18,96.2,96.16,96.17,27412.0,92.5837,92.6029,92.5644,92.5741,27412.0
2023-12-20 12:00:00,96.16,96.22,96.11,96.19,57457.0,92.5644,92.6222,92.5163,92.5933,57457.0
2023-12-20 12:05:00,96.18,96.2,96.15,96.16,43437.0,92.5837,92.6029,92.5548,92.5644,43437.0
2023-12-20 12:10:00,96.17,96.2,96.13,96.19,57141.0,92.5741,92.6029,92.5356,92.5933,57141.0
2023-12-20 12:15:00,96.2,96.36,96.19,96.36,80309.0,92.6029,92.757,92.5933,92.757,80309.0
2023-12-20 12:20:00,96.36,96.38,96.2,96.2,53066.0,92.757,92.7762,92.6029,92.6029,53066.0
2023-12-20 12:25:00,96.2,96.21,96.13,96.18,47666.0,92.6029,92.6126,92.5356,92.5837,47666.0
2023-12-20 12:30:00,96.19,96.21,96.15,96.2,50890.0,92.5933,92.6126,92.5548,92.6029,50890.0
2023-12-20 12:35:00,96.2,96.21,96.13,96.18,43583.0,92.6029,92.6126,92.5356,92.5837,43583.0
2023-12-20 12:40:00,96.19,96.19,96.09,96.1,45832.0,92.5933,92.5933,92.4971,92.5067,45832.0
2023-12-20 12:45:00,96.09,96.16,96.09,96.15,31356.0,92.4971,92.5644,92.4971,92.5548,31356.0
2023-12-20 12:50:00,96.15,96.18,96.13,96.15,22575.0,92.5548,92.5837,92.5356,92.5548,22575.0
2023-12-20 12:55:00,96.15,96.2,96.11,96.11,34378.0,92.5548,92.6029,92.5163,92.5163,34378.0
2023-12-20 13:00:00,96.12,96.13,96.07,96.1,51292.0,92.5259,92.5356,92.4778,92.5067,51292.0
2023-12-20 13:05:00,96.1,96.11,96.03,96.05,45704.0,92.5067,92.5163,92.4393,92.4585,45704.0
2023-12-20 13:10:00,96.05,96.1,96.04,96.06,28963.0,92.4585,92.5067,92.4489,92.4682,28963.0
2023-12-20 13:15:00,96.06,96.13,96.06,96.09,34859.0,92.4682,92.5356,92.4682,92.4971,34859.0
2023-12-20 13:20:00,96.09,96.1,96.04,96.05,20580.0,92.4971,92.5067,92.4489,92.4585,20580.0
2023-12-20 13:25:00,96.04,96.12,96.03,96.08,56622.0,92.4489,92.5259,92.4393,92.4874,56622.0
2023-12-20 13:30:00,96.08,96.09,95.97,95.98,80275.0,92.4874,92.4971,92.3815,92.3912,80275.0
2023-12-20 13:35:00,95.98,96.01,95.93,95.94,51447.0,92.3912,92.42,92.343,92.3527,51447.0
2023-12-20 13:40:00,95.94,95.95,95.88,95.92,56860.0,92.3527,92.3623,92.2949,92.3334,56860.0
2023-12-20 13:45:00,95.91,95.93,95.86,95.9,47340.0,92.3238,92.343,92.2757,92.3142,47340.0
2023-12-20 13:50:00,95.91,95.92,95.87,95.9,38928.0,92.3238,92.3334,92.2853,92.3142,38928.0
2023-12-20 13:55:00,95.89,95.9,95.82,95.82,57745.0,92.3045,92.3142,92.2371,92.2371,57745.0
2023-12-20 14:00:00,95.82,95.83,95.71,95.74,76028.0,92.2371,92.2468,92.1313,92.1601,76028.0
2023-12-20 14:05:00,95.75,95.83,95.74,95.8,39001.0,92.1698,92.2468,92.1601,92.2179,39001.0
2023-12-20 14:10:00,95.81,95.86,95.79,95.81,53397.0,92.2275,92.2757,92.2083,92.2275,53397.0
2023-12-20 14:15:00,95.8,95.85,95.77,95.81,78966.0,92.2179,92.266,92.189,92.2275,78966.0
2023-12-20 14:20:00,95.81,95.84,95.79,95.83,30881.0,92.2275,92.2564,92.2083,92.2468,30881.0
2023-12-20 14:25:00,95.82,95.86,95.78,95.84,93580.0,92.2371,92.2757,92.1986,92.2564,93580.0
2023-12-20 14:30:00,95.84,95.88,95.75,95.77,57515.0,92.2564,92.2949,92.1698,92.189,57515.0
2023-12-20 14:35:00,95.77,95.82,95.63,95.65,145113.0,92.189,92.2371,92.0543,92.0735,145113.0
2023-12-20 14:40:00,95.65,95.74,95.63,95.69,56987.0,92.0735,92.1601,92.0543,92.112,56987.0
2023-12-20 14:45:00,95.71,95.76,95.57,95.59,45075.0,92.1313,92.1794,91.9965,92.0157,45075.0
2023-12-20 14:50:00,95.59,95.62,95.19,95.34,144707.0,92.0157,92.0446,91.6307,91.7751,144707.0
2023-12-20 14:55:00,95.35,95.38,95.09,95.13,84336.0,91.7847,91.8136,91.5344,91.5729,84336.0
2023-12-20 15:00:00,95.13,95.13,94.91,94.94,137977.0,91.5729,91.5729,91.3612,91.3901,137977.0
2023-12-20 15:05:00,94.94,94.95,94.78,94.87,94954.0,91.3901,91.3997,91.236,91.3227,94954.0
2023-12-20 15:10:00,94.88,95.02,94.85,94.91,98421.0,91.3323,91.4671,91.3034,91.3612,98421.0
2023-12-20 15:15:00,94.91,95.24,94.91,95.18,93002.0,91.3612,91.6788,91.3612,91.6211,93002.0
2023-12-20 15:20:00,95.19,95.21,95.01,95.01,65576.0,91.6307,91.65,91.4574,91.4574,65576.0
2023-12-20 15:25:00,95.0,95.05,94.88,94.9,98895.0,91.4478,91.4959,91.3323,91.3515,98895.0
2023-12-20 15:30:00,94.91,95.08,94.91,95.01,107407.0,91.3612,91.5248,91.3612,91.4574,107407.0
2023-12-20 15:35:00,95.02,95.1,94.92,95.03,79529.0,91.4671,91.5441,91.3708,91.4767,79529.0
2023-12-20 15:40:00,95.03,95.14,94.99,95.08,102717.0,91.4767,91.5826,91.4382,91.5248,102717.0
2023-12-20 15:45:00,95.07,95.12,95.01,95.12,100760.0,91.5152,91.5633,91.4574,91.5633,100760.0
2023-12-20 15:50:00,95.12,95.2,94.94,94.95,249092.0,91.5633,91.6403,91.3901,91.3997,249092.0
2023-12-20 15:55:00,94.95,94.98,94.65,94.68,387766.0,91.3997,91.4286,91.1109,91.1398,387766.0
2023-12-21 09:30:00,95.09,95.27,94.89,94.98,160600.0,91.5344,91.7077,91.3419,91.4286,160600.0
2023-12-21 09:35:00,94.96,95.2,94.9,95.19,87580.0,91.4093,91.6403,91.3515,91.6307,87580.0
2023-12-21 09:40:00,95.18,95.22,94.85,94.88,59758.0,91.6211,91.6596,91.3034,91.3323,59758.0
2023-12-21 09:45:00,94.89,94.94,94.79,94.91,65294.0,91.3419,91.3901,91.2457,91.3612,65294.0
2023-12-21 09:50:00,94.91,94.97,94.84,94.89,62899.0,91.3612,91.4189,91.2938,91.3419,62899.0
2023-12-21 09:55:00,94.88,94.92,94.82,94.89,64292.0,91.3323,91.3708,91.2745,91.3419,64292.0
2023-12-21 10:00:00,94.89,94.92,94.8,94.8,54238.0,91.3419,91.3708,91.2553,91.2553,54238.0
2023-12-21 10:05:00,94.8,94.88,94.55,94.55,73625.0,91.2553,91.3323,91.0146,91.0146,73625.0
2023-12-21 10:10:00,94.56,94.79,94.47,94.74,123013.0,91.0243,91.2457,90.9376,91.1975,123013.0
2023-12-21 10:15:00,94.75,95.04,94.7,94.95,73983.0,91.2072,91.4863,91.159,91.3997,73983.0
2023-12-21 10:20:00,94.94,95.19,94.93,95.12,88310.0,91.3901,91.6307,91.3804,91.5633,88310.0
2023-12-21 10:25:00,95.12,95.12,94.81,94.82,63520.0,91.5633,91.5633,91.2649,91.2745,63520.0
2023-12-21 10:30:00,94.84,95.03,94.82,95.03,40207.0,91.2938,91.4767,91.2745,91.4767,40207.0
2023-12-21 10:35:00,95.03,95.05,94.89,94.94,114734.0,91.4767,91.4959,91.3419,91.3901,114734.0
2023-12-21 10:40:00,94.95,95.02,94.89,94.98,134774.0,91.3997,91.4671,91.3419,91.4286,134774.0
2023-12-21 10:45:00,94.98,95.08,94.93,95.0,77179.0,91.4286,91.5248,91.3804,91.4478,77179.0
2023-12-21 10:50:00,95.0,95.0,94.77,94.77,58892.0,91.4478,91.4478,91.2264,91.2264,58892.0
2023-12-21 10:55:00,94.77,94.81,94.65,94.67,46295.0,91.2264,91.2649,91.1109,91.1301,46295.0
2023-12-21 11:00:00,94.66,94.87,94.66,94.82,50290.0,91.1205,91.3227,91.1205,91.2745,50290.0
2023-12-21 11:05:00,94.8,94.82,94.63,94.71,58175.0,91.2553,91.2745,91.0916,91.1687,58175.0
2023-12-21 11:10:00,94.73,94.83,94.68,94.75,80907.0,91.1879,91.2842,91.1398,91.2072,80907.0
2023-12-21 11:15:00,94.75,94.82,94.69,94.73,48626.0,91.2072,91.2745,91.1494,91.1879,48626.0
2023-12-21 11:20:00,94.74,94.83,94.72,94.78,39894.0,91.1975,91.2842,91.1783,91.236,39894.0
2023-12-21 11:25:00,94.78,94.85,94.72,94.76,31788.0,91.236,91.3034,91.1783,91.2168,31788.0
2023-12-21 11:30:00,94.76,94.78,94.69,94.72,30956.0,91.2168,91.236,91.1494,91.1783,30956.0
2023-12-21 11:35:00,94.72,94.81,94.69,94.79,39063.0,91.1783,91.2649,91.1494,91.2457,39063.0
2023-12-21 11:40:00,94.78,94.79,94.71,94.71,26831.0,91.236,91.2457,91.1687,91.1687,26831.0
2023-12-21 11:45:00,94.71,94.77,94.69,94.73,47682.0,91.1687,91.2264,91.1494,91.1879,47682.0
2023-12-21 11:50:00,94.73,94.75,94.66,94.73,53793.0,91.1879,91.2072,91.1205,91.1879,53793.0
2023-12-21 11:55:00,94.73,94.8,94.68,94.74,64465.0,91.1879,91.2553,91.1398,91.1975,64465.0
2023-12-21 12:00:00,94.76,94.9,94.7,94.84,68505.0,91.2168,91.3515,91.159,91.2938,68505.0
2023-12-21 12:05:00,94.84,94.89,94.8,94.83,45568.0,91.2938,91.3419,91.2553,91.2842,45568.0
2023-12-21 12:10:00,94.83,94.88,94.76,94.78,37499.0,91.2842,91.3323,91.2168,91.236,37499.0
2023-12-21 12:15:00,94.79,94.82,94.72,94.77,29422.0,91.2457,91.2745,91.1783,91.2264,29422.0
2023-12-21 12:20:00,94.78,94.8,94.69,94.78,38331.0,91.236,91.2553,91.1494,91.236,38331.0
2023-12-21 12:25:00,94.78,94.79,94.71,94.75,27114.0,91.236,91.2457,91.1687,91.2072,27114.0
2023-12-21 12:30:00,94.76,94.9,94.75,94.83,56933.0,91.2168,91.3515,91.2072,91.2842,56933.0
2023-12-21 12:35:00,94.8,94.87,94.76,94.77,43695.0,91.2553,91.3227,91.2168,91.2264,43695.0
2023-12-21 12:40:00,94.77,94.85,94.75,94.79,35491.0,91.2264,91.3034,91.2072,91.2457,35491.0
2023-12-21 12:45:00,94.79,94.85,94.77,94.78,40824.0,91.2457,91.3034,91.2264,91.236,40824.0
2023-12-21 12:50:00,94.77,94.85,94.74,94.75,23829.0,91.2264,91.3034,91.1975,91.2072,23829.0
2023-12-21 12:55:00,94.76,94.79,94.72,94.78,31013.0,91.2168,91.2457,91.1783,91.236,31013.0
2023-12-21 13:00:00,94.79,94.98,94.79,94.94,58871.0,91.2457,91.4286,91.2457,91.3901,58871.0
2023-12-21 13:05:00,94.94,94.98,94.9,94.95,44177.0,91.3901,91.4286,91.3515,91.3997,44177.0
2023-12-21 13:10:00,94.93,94.95,94.78,94.79,57455.0,91.3804,91.3997,91.236,91.2457,57455.0
2023-12-21 13:15:00,94.79,94.82,94.73,94.73,26121.0,91.2457,91.2745,91.1879,91.1879,26121.0
2023-12-21 13:20:00,94.73,94.93,94.72,94.89,46465.0,91.1879,91.3804,91.1783,91.3419,46465.0
2023-12-21 13:25:00,94.89,94.9,94.8,94.86,26678.0,91.3419,91.3515,91.2553,91.313,26678.0
2023-12-21 13:30:00,94.86,94.96,94.86,94.9,41122.0,91.313,91.4093,91.313,91.3515,41122.0
2023-12-21 13:35:00,94.91,94.95,94.88,94.91,28219.0,91.3612,91.3997,91.3323,91.3612,28219.0
2023-12-21 13:40:00,94.9,95.0,94.89,95.0,45563.0,91.3515,91.4478,91.3419,91.4478,45563.0
2023-12-21 13:45:00,95.01,95.13,95.0,95.08,37140.0,91.4574,91.5729,91.4478,91.5248,37140.0
2023-12-21 13:50:00,95.07,95.09,95.0,95.0,23825.0,91.5152,91.5344,91.4478,91.4478,23825.0
2023-12-21 13:55:00,94.99,95.05,94.99,95.01,25043.0,91.4382,91.4959,91.4382,91.4574,25043.0
2023-12-21 14:00:00,95.01,95.12,95.0,95.12,49985.0,91.4574,91.5633,91.4478,91.5633,49985.0
2023-12-21 14:05:00,95.13,95.17,95.08,95.1,19388.0,91.5729,91.6115,91.5248,91.5441,19388.0
2023-12-21 14:10:00,95.09,95.15,95.07,95.09,21698.0,91.5344,91.5922,91.5152,91.5344,21698.0
2023-12-21 14:15:00,95.09,95.17,95.09,95.17,41237.0,91.5344,91.6115,91.5344,91.6115,41237.0
2023-12-21 14:20:00,95.16,95.19,95.1,95.1,27332.0,91.6018,91.6307,91.5441,91.5441,27332.0
2023-12-21 14:25:00,95.1,95.12,95.07,95.11,18987.0,91.5441,91.5633,91.5152,91.5537,18987.0
2023-12-21 14:30:00,95.12,95.16,95.09,95.14,29788.0,91.5633,91.6018,91.5344,91.5826,29788.0
2023-12-21 14:35:00,95.14,95.15,95.07,95.09,21917.0,91.5826,91.5922,91.5152,91.5344,21917.0
2023-12-21 14:40:00,95.11,95.15,95.1,95.15,21099.0,91.5537,91.5922,91.5441,91.5922,21099.0
2023-12-21 14:45:00,95.15,95.19,95.08,95.09,25967.0,91.5922,91.6307,91.5248,91.5344,25967.0
2023-12-21 14:50:00,95.1,95.16,95.09,95.11,24784.0,91.5441,91.6018,91.5344,91.5537,24784.0
2023-12-21 14:55:00,95.11,95.12,95.02,95.12,24175.0,91.5537,91.5633,91.4671,91.5633,24175.0
2023-12-21 15:00:00,95.13,95.19,95.07,95.15,22213.0,91.5729,91.6307,91.5152,91.5922,22213.0
2023-12-21 15:05:00,95.16,95.17,95.01,95.03,24613.0,91.6018,91.6115,91.4574,91.4767,24613.0
2023-12-21 15:10:00,95.03,95.17,95.01,95.14,28264.0,91.4767,91.6115,91.4574,91.5826,28264.0
2023-12-21 15:15:00,95.13,95.17,95.08,95.16,27599.0,91.5729,91.6115,91.5248,91.6018,27599.0
2023-12-21 15:20:00,95.17,95.21,95.16,95.18,31177.0,91.6115,91.65,91.6018,91.6211,31177.0
2023-12-21 15:25:00,95.19,95.32,95.17,95.28,37124.0,91.6307,91.7558,91.6115,91.7173,37124.0
2023-12-21 15:30:00,95.29,95.34,95.21,95.31,37355.0,91.727,91.7751,91.65,91.7462,37355.0
2023-12-21 15:35:00,95.31,95.42,95.31,95.37,50948.0,91.7462,91.8521,91.7462,91.804,50948.0
2023-12-21 15:40:00,95.38,95.4,95.31,95.32,55486.0,91.8136,91.8329,91.7462,91.7558,55486.0
2023-12-21 15:45:00,95.32,95.39,95.32,95.33,62805.0,91.7558,91.8232,91.7558,91.7655,62805.0
2023-12-21 15:50:00,95.32,95.44,95.26,95.42,137297.0,91.7558,91.8714,91.6981,91.8521,137297.0
2023-12-21 15:55:00,95.39,95.41,95.3,95.34,351787.0,91.8232,91.8425,91.7366,91.7751,351787.0
2023-12-22 09:30:00,94.88,95.09,94.34,94.76,364644.0,91.3323,91.5344,90.8125,91.2168,364644.0
2023-12-22 09:35:00,94.79,95.16,94.78,95.1,84922.0,91.2457,91.6018,91.236,91.5441,84922.0
2023-12-22 09:40:00,95.14,95.33,95.14,95.32,66038.0,91.5826,91.7655,91.5826,91.7558,66038.0
2023-12-22 09:45:00,95.33,95.34,95.1,95.16,63706.0,91.7655,91.7751,91.5441,91.6018,63706.0
2023-12-22 09:50:00,95.17,95.51,95.16,95.45,86874.0,91.6115,91.9387,91.6018,91.881,86874.0
2023-12-22 09:55:00,95.45,95.68,95.45,95.5,74472.0,91.881,92.1024,91.881,91.9291,74472.0
2023-12-22 10:00:00,95.54,95.54,95.35,95.5,53200.0,91.9676,91.9676,91.7847,91.9291,53200.0
2023-12-22 10:05:00,95.52,95.57,95.34,95.49,35922.0,91.9484,91.9965,91.7751,91.9195,35922.0
2023-12-22 10:10:00,95.48,95.55,95.31,95.34,62007.0,91.9099,91.9772,91.7462,91.7751,62007.0
2023-12-22 10:15:00,95.34,95.44,95.21,95.42,60806.0,91.7751,91.8714,91.65,91.8521,60806.0
2023-12-22 10:20:00,95.42,95.44,95.33,95.35,64223.0,91.8521,91.8714,91.7655,91.7847,64223.0
2023-12-22 10:25:00,95.35,95.46,95.28,95.44,54058.0,91.7847,91.8906,91.7173,91.8714,54058.0
2023-12-22 10:30:00,95.46,95.5,95.43,95.43,48937.0,91.8906,91.9291,91.8617,91.8617,48937.0
2023-12-22 10:35:00,95.42,95.49,95.34,95.41,61737.0,91.8521,91.9195,91.7751,91.8425,61737.0
2023-12-22 10:40:00,95.42,95.53,95.37,95.5,86477.0,91.8521,91.958,91.804,91.9291,86477.0
2023-12-22 10:45:00,95.5,95.6,95.43,95.5,39521.0,91.9291,92.0254,91.8617,91.9291,39521.0
2023-12-22 10:50:00,95.5,95.58,95.46,95.58,25377.0,91.9291,92.0061,91.8906,92.0061,25377.0
2023-12-22 10:55:00,95.57,95.58,95.46,95.48,46052.0,91.9965,92.0061,91.8906,91.9099,46052.0
2023-12-22 11:00:00,95.47,95.58,95.35,95.58,70477.0,91.9002,92.0061,91.7847,92.0061,70477.0
2023-12-22 11:05:00,95.57,95.64,95.47,95.61,59917.0,91.9965,92.0639,91.9002,92.035,59917.0
2023-12-22 11:10:00,95.6,95.62,95.54,95.59,45116.0,92.0254,92.0446,91.9676,92.0157,45116.0
2023-12-22 11:15:00,95.58,95.62,95.48,95.57,61152.0,92.0061,92.0446,91.9099,91.9965,61152.0
2023-12-22 11:20:00,95.57,95.59,95.48,95.54,37622.0,91.9965,92.0157,91.9099,91.9676,37622.0
2023-12-22 11:25:00,95.54,95.66,95.5,95.64,58400.0,91.9676,92.0831,91.9291,92.0639,58400.0
2023-12-22 11:30:00,95.64,95.76,95.64,95.72,79761.0,92.0639,92.1794,92.0639,92.1409,79761.0
2023-12-22 11:35:00,95.71,95.83,95.71,95.81,38259.0,92.1313,92.2468,92.1313,92.2275,38259.0
2023-12-22 11:40:00,95.81,95.81,95.73,95.79,39374.0,92.2275,92.2275,92.1505,92.2083,39374.0
2023-12-22 11:45:00,95.79,95.79,95.65,95.66,45805.0,92.2083,92.2083,92.0735,92.0831,45805.0
2023-12-22 11:50:00,95.64,95.65,95.47,95.53,26746.0,92.0639,92.0735,91.9002,91.958,26746.0
2023-12-22 11:55:00,95.54,95.55,95.42,95.43,29275.0,91.9676,91.9772,91.8521,91.8617,29275.0
2023-12-22 12:00:00,95.43,95.46,95.39,95.46,29685.0,91.8617,91.8906,91.8232,91.8906,29685.0
2023-12-22 12:05:00,95.46,95.55,95.43,95.44,14372.0,91.8906,91.9772,91.8617,91.8714,14372.0
2023-12-22 12:10:00,95.43,95.45,95.33,95.35,30143.0,91.8617,91.881,91.7655,91.7847,30143.0
2023-12-22 12:15:00,95.34,95.37,95.3,95.31,26681.0,91.7751,91.804,91.7366,91.7462,26681.0
2023-12-22 12:20:00,95.31,95.38,95.29,95.29,20225.0,91.7462,91.8136,91.727,91.727,20225.0
2023-12-22 12:25:00,95.29,95.33,95.27,95.31,26558.0,91.727,91.7655,91.7077,91.7462,26558.0
2023-12-22 12:30:00,95.31,95.35,95.22,95.23,32197.0,91.7462,91.7847,91.6596,91.6692,32197.0
2023-12-22 12:35:00,95.23,95.36,95.23,95.36,29775.0,91.6692,91.7943,91.6692,91.7943,29775.0
2023-12-22 12:40:00,95.36,95.43,95.34,95.42,25043.0,91.7943,91.8617,91.7751,91.8521,25043.0
2023-12-22 12:45:00,95.42,95.49,95.41,95.46,17525.0,91.8521,91.9195,91.8425,91.8906,17525.0
2023-12-22 12:50:00,95.45,95.45,95.39,95.4,15908.0,91.881,91.881,91.8232,91.8329,15908.0
2023-12-22 12:55:00,95.4,95.46,95.4,95.45,13481.0,91.8329,91.8906,91.8329,91.881,13481.0
2023-12-22 13:00:00,95.46,95.49,95.41,95.45,19186.0,91.8906,91.9195,91.8425,91.881,19186.0
2023-12-22 13:05:00,95.45,95.5,95.43,95.46,19579.0,91.881,91.9291,91.8617,91.8906,19579.0
2023-12-22 13:10:00,95.46,95.53,95.45,95.53,28080.0,91.8906,91.958,91.881,91.958,28080.0
2023-12-22 13:15:00,95.53,95.58,95.51,95.58,42841.0,91.958,92.0061,91.9387,92.0061,42841.0
2023-12-22 13:20:00,95.58,95.6,95.56,95.58,13148.0,92.0061,92.0254,91.9869,92.0061,13148.0
2023-12-22 13:25:00,95.58,95.58,95.52,95.55,20906.0,92.0061,92.0061,91.9484,91.9772,20906.0
2023-12-22 13:30:00,95.55,95.58,95.52,95.55,14383.0,91.9772,92.0061,91.9484,91.9772,14383.0
2023-12-22 13:35:00,95.56,95.64,95.55,95.56,12889.0,91.9869,92.0639,91.9772,91.9869,12889.0
2023-12-22 13:40:00,95.56,95.59,95.51,95.57,14984.0,91.9869,92.0157,91.9387,91.9965,14984.0
2023-12-22 13:45:00,95.56,95.67,95.52,95.67,33427.0,91.9869,92.0928,91.9484,92.0928,33427.0
2023-12-22 13:50:00,95.66,95.68,95.62,95.62,15822.0,92.0831,92.1024,92.0446,92.0446,15822.0
2023-12-22 13:55:00,95.63,95.67,95.58,95.63,31264.0,92.0543,92.0928,92.0061,92.0543,31264.0
2023-12-22 14:00:00,95.63,95.64,95.48,95.48,32449.0,92.0543,92.0639,91.9099,91.9099,32449.0
2023-12-22 14:05:00,95.48,95.5,95.31,95.34,62986.0,91.9099,91.9291,91.7462,91.7751,62986.0
2023-12-22 14:10:00,95.34,95.45,95.31,95.44,35894.0,91.7751,91.881,91.7462,91.8714,35894.0
2023-12-22 14:15:00,95.43,95.43,95.28,95.33,46522.0,91.8617,91.8617,91.7173,91.7655,46522.0
2023-12-22 14:20:00,95.33,95.37,95.22,95.32,61875.0,91.7655,91.804,91.6596,91.7558,61875.0
2023-12-22 14:25:00,95.29,95.32,95.25,95.31,63725.0,91.727,91.7558,91.6885,91.7462,63725.0
2023-12-22 14:30:00,95.31,95.31,95.17,95.18,49518.0,91.7462,91.7462,91.6115,91.6211,49518.0
2023-12-22 14:35:00,95.17,95.35,95.16,95.35,20588.0,91.6115,91.7847,91.6018,91.7847,20588.0
2023-12-22 14:40:00,95.35,95.51,95.35,95.48,51143.0,91.7847,91.9387,91.7847,91.9099,51143.0
2023-12-22 14:45:00,95.5,95.6,95.48,95.53,41780.0,91.9291,92.0254,91.9099,91.958,41780.0
2023-12-22 14:50:00,95.53,95.6,95.5,95.54,30701.0,91.958,92.0254,91.9291,91.9676,30701.0
2023-12-22 14:55:00,95.54,95.59,95.53,95.59,41508.0,91.9676,92.0157,91.958,92.0157,41508.0
2023-12-22 15:00:00,95.59,95.64,95.55,95.63,27540.0,92.0157,92.0639,91.9772,92.0543,27540.0
2023-12-22 15:05:00,95.62,95.63,95.5,95.5,27298.0,92.0446,92.0543,91.9291,91.9291,27298.0
2023-12-22 15:10:00,95.51,95.54,95.48,95.51,41463.0,91.9387,91.9676,91.9099,91.9387,41463.0
2023-12-22 15:15:00,95.51,95.53,95.48,95.52,28319.0,91.9387,91.958,91.9099,91.9484,28319.0
2023-12-22 15:20:00,95.5,95.51,95.41,95.47,36436.0,91.9291,91.9387,91.8425,91.9002,36436.0
2023-12-22 15:25:00,95.46,95.51,95.45,95.49,34311.0,91.8906,91.9387,91.881,91.9195,34311.0
2023-12-22 15:30:00,95.49,95.5,95.43,95.44,37669.0,91.9195,91.9291,91.8617,91.8714,37669.0
2023-12-22 15:35:00,95.43,95.47,95.41,95.41,33898.0,91.8617,91.9002,91.8425,91.8425,33898.0
2023-12-22 15:40:00,95.41,95.41,95.33,95.38,94518.0,91.8425,91.8425,91.7655,91.8136,94518.0
2023-12-22 15:45:00,95.39,95.44,95.36,95.36,38703.0,91.8232,91.8714,91.7943,91.7943,38703.0
2023-12-22 15:50:00,95.36,95.46,95.31,95.32,132739.0,91.7943,91.8906,91.7462,91.7558,132739.0
2023-12-22 15:55:00,95.31,95.34,95.19,95.28,415659.0,91.7462,91.7751,91.6307,91.7173,415659.0
2023-12-26 09:30:00,95.34,95.44,95.19,95.29,124042.0,91.7751,91.8714,91.6307,91.727,124042.0
2023-12-26 09:35:00,95.29,95.32,95.12,95.12,30027.0,91.727,91.7558,91.5633,91.5633,30027.0
2023-12-26 09:40:00,95.11,95.15,94.96,95.07,67121.0,91.5537,91.5922,91.4093,91.5152,67121.0
2023-12-26 09:45:00,95.07,95.14,94.99,95.0,43776.0,91.5152,91.5826,91.4382,91.4478,43776.0
2023-12-26 09:50:00,95.02,95.11,94.95,94.98,33891.0,91.4671,91.5537,91.3997,91.4286,33891.0
2023-12-26 09:55:00,94.98,95.13,94.95,95.13,69657.0,91.4286,91.5729,91.3997,91.5729,69657.0
2023-12-26 10:00:00,95.13,95.18,95.07,95.14,44386.0,91.5729,91.6211,91.5152,91.5826,44386.0
2023-12-26 10:05:00,95.15,95.17,95.07,95.17,31673.0,91.5922,91.6115,91.5152,91.6115,31673.0
2023-12-26 10:10:00,95.18,95.25,95.12,95.14,29512.0,91.6211,91.6885,91.5633,91.5826,29512.0
2023-12-26 10:15:00,95.14,95.2,95.08,95.17,22497.0,91.5826,91.6403,91.5248,91.6115,22497.0
2023-12-26 10:20:00,95.17,95.2,95.05,95.08,29825.0,91.6115,91.6403,91.4959,91.5248,29825.0
2023-12-26 10:25:00,95.08,95.18,95.07,95.12,26282.0,91.5248,91.6211,91.5152,91.5633,26282.0
2023-12-26 10:30:00,95.12,95.17,95.09,95.1,23307.0,91.5633,91.6115,91.5344,91.5441,23307.0
2023-12-26 10:35:00,95.1,95.13,95.07,95.09,29938.0,91.5441,91.5729,91.5152,91.5344,29938.0
2023-12-26 10:40:00,95.09,95.19,95.07,95.13,25464.0,91.5344,91.6307,91.5152,91.5729,25464.0
2023-12-26 10:45:00,95.13,95.15,95.1,95.13,24725.0,91.5729,91.5922,91.5441,91.5729,24725.0
2023-12-26 10:50:00,95.14,95.16,95.08,95.09,25497.0,91.5826,91.6018,91.5248,91.5344,25497.0
2023-12-26 10:55:00,95.09,95.12,95.06,95.09,29491.0,91.5344,91.5633,91.5056,91.5344,29491.0
2023-12-26 11:00:00,95.1,95.12,95.02,95.08,28579.0,91.5441,91.5633,91.4671,91.5248,28579.0
2023-12-26 11:05:00,95.09,95.16,95.08,95.13,33292.0,91.5344,91.6018,91.5248,91.5729,33292.0
2023-12-26 11:10:00,95.13,95.25,95.13,95.23,17344.0,91.5729,91.6885,91.5729,91.6692,17344.0
2023-12-26 11:15:00,95.23,95.29,95.16,95.17,22928.0,91.6692,91.727,91.6018,91.6115,22928.0
2023-12-26 11:20:00,95.17,95.19,95.12,95.13,11811.0,91.6115,91.6307,91.5633,91.5729,11811.0
2023-12-26 11:25:00,95.13,95.16,95.1,95.15,26431.0,91.5729,91.6018,91.5441,91.5922,26431.0
2023-12-26 11:30:00,95.16,95.25,95.15,95.23,17534.0,91.6018,91.6885,91.5922,91.6692,17534.0
2023-12-26 11:35:00,95.23,95.3,95.23,95.26,22626.0,91.6692,91.7366,91.6692,91.6981,22626.0
2023-12-26 11:40:00,95.27,95.32,95.25,95.28,23442.0,91.7077,91.7558,91.6885,91.7173,23442.0
2023-12-26 11:45:00,95.27,95.34,95.26,95.26,19555.0,91.7077,91.7751,91.6981,91.6981,19555.0
2023-12-26 11:50:00,95.26,95.27,95.23,95.23,10927.0,91.6981,91.7077,91.6692,91.6692,10927.0
2023-12-26 11:55:00,95.25,95.26,95.22,95.24,9597.0,91.6885,91.6981,91.6596,91.6788,9597.0
2023-12-26 12:00:00,95.24,95.25,95.18,95.2,15342.0,91.6788,91.6885,91.6211,91.6403,15342.0
2023-12-26 12:05:00,95.2,95.21,95.15,95.17,15841.0,91.6403,91.65,91.5922,91.6115,15841.0
2023-12-26 12:10:00,95.17,95.22,95.13,95.22,17030.0,91.6115,91.6596,91.5729,91.6596,17030.0
2023-12-26 12:15:00,95.22,95.24,95.16,95.16,15673.0,91.6596,91.6788,91.6018,91.6018,15673.0
2023-12-26 12:20:00,95.16,95.17,95.12,95.16,19449.0,91.6018,91.6115,91.5633,91.6018,19449.0
2023-12-26 12:25:00,95.15,95.15,95.1,95.12,13517.0,91.5922,91.5922,91.5441,91.5633,13517.0
2023-12-26 12:30:00,95.12,95.14,95.08,95.14,23918.0,91.5633,91.5826,91.5248,91.5826,23918.0
2023-12-26 12:35:00,95.13,95.17,95.12,95.14,10319.0,91.5729,91.6115,91.5633,91.5826,10319.0
2023-12-26 12:40:00,95.16,95.21,95.15,95.2,14664.0,91.6018,91.65,91.5922,91.6403,14664.0
2023-12-26 12:45:00,95.21,95.3,95.21,95.27,16375.0,91.65,91.7366,91.65,91.7077,16375.0
2023-12-26 12:50:00,95.28,95.29,95.24,95.27,6746.0,91.7173,91.727,91.6788,91.7077,6746.0
2023-12-26 12:55:00,95.27,95.28,95.21,95.22,11787.0,91.7077,91.7173,91.65,91.6596,11787.0
2023-12-26 13:00:00,95.21,95.23,95.2,95.21,11714.0,91.65,91.6692,91.6403,91.65,11714.0
2023-12-26 13:05:00,95.21,95.28,95.19,95.25,23535.0,91.65,91.7173,91.6307,91.6885,23535.0
2023-12-26 13:10:00,95.26,95.35,95.25,95.35,15410.0,91.6981,91.7847,91.6885,91.7847,15410.0
2023-12-26 13:15:00,95.34,95.36,95.32,95.36,21681.0,91.7751,91.7943,91.7558,91.7943,21681.0
2023-12-26 13:20:00,95.35,95.43,95.32,95.42,17534.0,91.7847,91.8617,91.7558,91.8521,17534.0
2023-12-26 13:25:00,95.42,95.43,95.37,95.38,12667.0,91.8521,91.8617,91.804,91.8136,12667.0
2023-12-26 13:30:00,95.39,95.39,95.34,95.34,12860.0,91.8232,91.8232,91.7751,91.7751,12860.0
2023-12-26 13:35:00,95.34,95.35,95.28,95.28,22451.0,91.7751,91.7847,91.7173,91.7173,22451.0
2023-12-26 13:40:00,95.29,95.38,95.28,95.36,20052.0,91.727,91.8136,91.7173,91.7943,20052.0
2023-12-26 13:45:00,95.36,95.44,95.36,95.44,13092.0,91.7943,91.8714,91.7943,91.8714,13092.0
2023-12-26 13:50:00,95.44,95.45,95.4,95.45,13784.0,91.8714,91.881,91.8329,91.881,13784.0
2023-12-26 13:55:00,95.45,95.46,95.37,95.38,21086.0,91.881,91.8906,91.804,91.8136,21086.0
2023-12-26 14:00:00,95.38,95.39,95.34,95.36,18157.0,91.8136,91.8232,91.7751,91.7943,18157.0
2023-12-26 14:05:00,95.37,95.37,95.32,95.32,17780.0,91.804,91.804,91.7558,91.7558,17780.0
2023-12-26 14:10:00,95.35,95.37,95.34,95.36,17482.0,91.7847,91.804,91.7751,91.7943,17482.0
2023-12-26 14:15:00,95.36,95.37,95.34,95.34,18212.0,91.7943,91.804,91.7751,91.7751,18212.0
2023-12-26 14:20:00,95.34,95.36,95.31,95.35,18139.0,91.7751,91.7943,91.7462,91.7847,18139.0
2023-12-26 14:25:00,95.35,95.43,95.34,95.43,19188.0,91.7847,91.8617,91.7751,91.8617,19188.0
2023-12-26 14:30:00,95.43,95.44,95.4,95.43,21302.0,91.8617,91.8714,91.8329,91.8617,21302.0
2023-12-26 14:35:00,95.43,95.44,95.39,95.41,14816.0,91.8617,91.8714,91.8232,91.8425,14816.0
2023-12-26 14:40:00,95.41,95.47,95.38,95.44,27229.0,91.8425,91.9002,91.8136,91.8714,27229.0
2023-12-26 14:45:00,95.44,95.45,95.4,95.42,16525.0,91.8714,91.881,91.8329,91.8521,16525.0
2023-12-26 14:50:00,95.42,95.44,95.39,95.42,14938.0,91.8521,91.8714,91.8232,91.8521,14938.0
2023-12-26 14:55:00,95.43,95.45,95.4,95.43,21579.0,91.8617,91.881,91.8329,91.8617,21579.0
2023-12-26 15:00:00,95.43,95.46,95.38,95.45,16995.0,91.8617,91.8906,91.8136,91.881,16995.0
2023-12-26 15:05:00,95.45,95.46,95.4,95.41,18134.0,91.881,91.8906,91.8329,91.8425,18134.0
2023-12-26 15:10:00,95.42,95.47,95.41,95.45,20388.0,91.8521,91.9002,91.8425,91.881,20388.0
2023-12-26 15:15:00,95.45,95.48,95.44,95.47,18832.0,91.881,91.9099,91.8714,91.9002,18832.0
2023-12-26 15:20:00,95.48,95.57,95.46,95.53,32008.0,91.9099,91.9965,91.8906,91.958,32008.0
2023-12-26 15:25:00,95.53,95.64,95.52,95.6,24066.0,91.958,92.0639,91.9484,92.0254,24066.0
2023-12-26 15:30:00,95.61,95.65,95.56,95.63,43306.0,92.035,92.0735,91.9869,92.0543,43306.0
2023-12-26 15:35:00,95.62,95.66,95.58,95.59,40440.0,92.0446,92.0831,92.0061,92.0157,40440.0
2023-12-26 15:40:00,95.59,95.6,95.5,95.59,86651.0,92.0157,92.0254,91.9291,92.0157,86651.0
2023-12-26 15:45:00,95.59,95.65,95.58,95.59,47553.0,92.0157,92.0735,92.0061,92.0157,47553.0
2023-12-26 15:50:00,95.58,95.64,95.53,95.56,72479.0,92.0061,92.0639,91.958,91.9869,72479.0
2023-12-26 15:55:00,95.56,95.69,95.52,95.67,229905.0,91.9869,92.112,91.9484,92.0928,229905.0
2023-12-27 09:30:00,95.69,95.78,95.58,95.7,69847.0,92.112,92.1986,92.0061,92.1216,69847.0
2023-12-27 09:35:00,95.7,95.71,95.56,95.56,33176.0,92.1216,92.1313,91.9869,91.9869,33176.0
2023-12-27 09:40:00,95.55,95.62,95.46,95.58,24382.0,91.9772,92.0446,91.8906,92.0061,24382.0
2023-12-27 09:45:00,95.58,95.61,95.36,95.36,32095.0,92.0061,92.035,91.7943,91.7943,32095.0
2023-12-27 09:50:00,95.38,95.46,95.37,95.38,19726.0,91.8136,91.8906,91.804,91.8136,19726.0
2023-12-27 09:55:00,95.38,95.45,95.35,95.45,38144.0,91.8136,91.881,91.7847,91.881,38144.0
2023-12-27 10:00:00,95.45,95.46,95.29,95.32,52626.0,91.881,91.8906,91.727,91.7558,52626.0
2023-12-27 10:05:00,95.33,95.34,95.11,95.14,52105.0,91.7655,91.7751,91.5537,91.5826,52105.0
2023-12-27 10:10:00,95.14,95.3,95.13,95.24,31538.0,91.5826,91.7366,91.5729,91.6788,31538.0
2023-12-27 10:15:00,95.25,95.29,95.14,95.15,28524.0,91.6885,91.727,91.5826,91.5922,28524.0
2023-12-27 10:20:00,95.16,95.22,95.11,95.21,27080.0,91.6018,91.6596,91.5537,91.65,27080.0
2023-12-27 10:25:00,95.22,95.23,95.15,95.18,27927.0,91.6596,91.6692,91.5922,91.6211,27927.0
2023-12-27 10:30:00,95.17,95.25,95.13,95.14,39910.0,91.6115,91.6885,91.5729,91.5826,39910.0
2023-12-27 10:35:00,95.13,95.26,95.1,95.26,39751.0,91.5729,91.6981,91.5441,91.6981,39751.0
2023-12-27 10:40:00,95.26,95.3,95.16,95.17,31476.0,91.6981,91.7366,91.6018,91.6115,31476.0
2023-12-27 10:45:00,95.17,95.18,95.08,95.15,57822.0,91.6115,91.6211,91.5248,91.5922,57822.0
2023-12-27 10:50:00,95.15,95.21,95.11,95.18,37007.0,91.5922,91.65,91.5537,91.6211,37007.0
2023-12-27 10:55:00,95.19,95.19,95.13,95.16,26116.0,91.6307,91.6307,91.5729,91.6018,26116.0
2023-12-27 11:00:00,95.15,95.17,95.08,95.1,20472.0,91.5922,91.6115,91.5248,91.5441,20472.0
2023-12-27 11:05:00,95.1,95.12,95.02,95.06,42133.0,91.5441,91.5633,91.4671,91.5056,42133.0
2023-12-27 11:10:00,95.06,95.15,95.06,95.12,26170.0,91.5056,91.5922,91.5056,91.5633,26170.0
2023-12-27 11:15:00,95.12,95.12,95.0,95.01,30779.0,91.5633,91.5633,91.4478,91.4574,30779.0
2023-12-27 11:20:00,95.02,95.1,94.97,95.03,39672.0,91.4671,91.5441,91.4189,91.4767,39672.0
2023-12-27 11:25:00,95.02,95.07,94.95,95.0,29019.0,91.4671,91.5152,91.3997,91.4478,29019.0
2023-12-27 11:30:00,95.0,95.07,94.99,95.03,34286.0,91.4478,91.5152,91.4382,91.4767,34286.0
2023-12-27 11:35:00,95.04,95.08,94.97,94.99,31477.0,91.4863,91.5248,91.4189,91.4382,31477.0
2023-12-27 11:40:00,94.99,95.01,94.93,94.96,32084.0,91.4382,91.4574,91.3804,91.4093,32084.0
2023-12-27 11:45:00,94.98,95.0,94.95,95.0,28643.0,91.4286,91.4478,91.3997,91.4478,28643.0
2023-12-27 11:50:00,94.98,95.03,94.96,94.97,24436.0,91.4286,91.4767,91.4093,91.4189,24436.0
2023-12-27 11:55:00,94.98,95.04,94.96,94.98,24426.0,91.4286,91.4863,91.4093,91.4286,24426.0
2023-12-27 12:00:00,94.98,94.98,94.92,94.97,26498.0,91.4286,91.4286,91.3708,91.4189,26498.0
2023-12-27 12:05:00,94.96,94.99,94.96,94.97,13095.0,91.4093,91.4382,91.4093,91.4189,13095.0
2023-12-27 12:10:00,94.97,95.01,94.96,94.97,23522.0,91.4189,91.4574,91.4093,91.4189,23522.0
2023-12-27 12:15:00,94.97,95.0,94.94,94.99,15702.0,91.4189,91.4478,91.3901,91.4382,15702.0
2023-12-27 12:20:00,95.0,95.02,94.97,94.98,19023.0,91.4478,91.4671,91.4189,91.4286,19023.0
2023-12-27 12:25:00,94.98,95.0,94.95,94.97,17544.0,91.4286,91.4478,91.3997,91.4189,17544.0
2023-12-27 12:30:00,94.97,95.01,94.95,95.0,40111.0,91.4189,91.4574,91.3997,91.4478,40111.0
2023-12-27 12:35:00,95.0,95.01,94.9,94.92,44824.0,91.4478,91.4574,91.3515,91.3708,44824.0
2023-12-27 12:40:00,94.91,94.98,94.89,94.9,47390.0,91.3612,91.4286,91.3419,91.3515,47390.0
2023-12-27 12:45:00,94.91,94.94,94.89,94.93,21979.0,91.3612,91.3901,91.3419,91.3804,21979.0
2023-12-27 12:50:00,94.93,94.95,94.92,94.93,15791.0,91.3804,91.3997,91.3708,91.3804,15791.0
2023-12-27 12:55:00,94.94,94.96,94.93,94.94,19395.0,91.3901,91.4093,91.3804,91.3901,19395.0
2023-12-27 13:00:00,94.94,95.01,94.9,95.01,26580.0,91.3901,91.4574,91.3515,91.4574,26580.0
2023-12-27 13:05:00,95.02,95.19,95.02,95.15,43990.0,91.4671,91.6307,91.4671,91.5922,43990.0
2023-12-27 13:10:00,95.16,95.21,95.1,95.11,32049.0,91.6018,91.65,91.5441,91.5537,32049.0
2023-12-27 13:15:00,95.12,95.17,95.09,95.11,26534.0,91.5633,91.6115,91.5344,91.5537,26534.0
2023-12-27 13:20:00,95.13,95.17,95.12,95.16,13571.0,91.5729,91.6115,91.5633,91.6018,13571.0
2023-12-27 13:25:00,95.15,95.18,95.12,95.15,27877.0,91.5922,91.6211,91.5633,91.5922,27877.0
2023-12-27 13:30:00,95.16,95.18,95.12,95.16,19780.0,91.6018,91.6211,91.5633,91.6018,19780.0
2023-12-27 13:35:00,95.16,95.16,95.1,95.13,15487.0,91.6018,91.6018,91.5441,91.5729,15487.0
2023-12-27 13:40:00,95.14,95.14,95.1,95.13,17507.0,91.5826,91.5826,91.5441,91.5729,17507.0
2023-12-27 13:45:00,95.13,95.13,95.08,95.12,24285.0,91.5729,91.5729,91.5248,91.5633,24285.0
2023-12-27 13:50:00,95.11,95.14,95.07,95.09,29991.0,91.5537,91.5826,91.5152,91.5344,29991.0
2023-12-27 13:55:00,95.09,95.11,95.03,95.04,26178.0,91.5344,91.5537,91.4767,91.4863,26178.0
2023-12-27 14:00:00,95.04,95.04,94.82,94.85,85694.0,91.4863,91.4863,91.2745,91.3034,85694.0
2023-12-27 14:05:00,94.85,94.91,94.84,94.85,23971.0,91.3034,91.3612,91.2938,91.3034,23971.0
2023-12-27 14:10:00,94.85,94.87,94.79,94.84,46791.0,91.3034,91.3227,91.2457,91.2938,46791.0
2023-12-27 14:15:00,94.84,94.93,94.82,94.93,21940.0,91.2938,91.3804,91.2745,91.3804,21940.0
2023-12-27 14:20:00,94.93,95.01,94.91,94.98,27719.0,91.3804,91.4574,91.3612,91.4286,27719.0
2023-12-27 14:25:00,95.0,95.08,94.95,95.02,37070.0,91.4478,91.5248,91.3997,91.4671,37070.0
2023-12-27 14:30:00,95.04,95.08,95.0,95.03,30257.0,91.4863,91.5248,91.4478,91.4767,30257.0
2023-12-27 14:35:00,95.03,95.05,95.0,95.0,15825.0,91.4767,91.4959,91.4478,91.4478,15825.0
2023-12-27 14:40:00,94.99,94.99,94.91,94.92,24016.0,91.4382,91.4382,91.3612,91.3708,24016.0
2023-12-27 14:45:00,94.93,94.95,94.91,94.92,23019.0,91.3804,91.3997,91.3612,91.3708,23019.0
2023-12-27 14:50:00,94.93,94.99,94.9,94.94,32119.0,91.3804,91.4382,91.3515,91.3901,32119.0
2023-12-27 14:55:00,94.93,95.03,94.93,95.02,24101.0,91.3804,91.4767,91.3804,91.4671,24101.0
2023-12-27 15:00:00,95.02,95.03,94.97,94.98,36984.0,91.4671,91.4767,91.4189,91.4286,36984.0
2023-12-27 15:05:00,94.98,95.01,94.93,94.98,44333.0,91.4286,91.4574,91.3804,91.4286,44333.0
2023-12-27 15:10:00,94.98,95.05,94.97,94.99,28853.0,91.4286,91.4959,91.4189,91.4382,28853.0
2023-12-27 15:15:00,94.99,95.02,94.96,95.0,33465.0,91.4382,91.4671,91.4093,91.4478,33465.0
2023-12-27 15:20:00,95.0,95.07,94.98,95.04,38536.0,91.4478,91.5152,91.4286,91.4863,38536.0
2023-12-27 15:25:00,95.04,95.04,94.99,95.02,31066.0,91.4863,91.4863,91.4382,91.4671,31066.0
2023-12-27 15:30:00,95.02,95.03,94.97,95.01,54717.0,91.4671,91.4767,91.4189,91.4574,54717.0
2023-12-27 15:35:00,95.02,95.11,95.01,95.06,50116.0,91.4671,91.5537,91.4574,91.5056,50116.0
2023-12-27 15:40:00,95.06,95.07,94.95,94.97,52231.0,91.5056,91.5152,91.3997,91.4189,52231.0
2023-12-27 15:45:00,94.98,95.07,94.94,95.06,84366.0,91.4286,91.5152,91.3901,91.5056,84366.0
2023-12-27 15:50:00,95.06,95.18,95.03,95.15,100897.0,91.5056,91.6211,91.4767,91.5922,100897.0
2023-12-27 15:55:00,95.15,95.31,95.13,95.3,260412.0,91.5922,91.7462,91.5729,91.7366,260412.0
2023-12-28 09:30:00,95.5,95.7,95.44,95.52,130224.0,91.9291,92.1216,91.8714,91.9484,130224.0
2023-12-28 09:35:00,95.52,95.55,95.23,95.34,38159.0,91.9484,91.9772,91.6692,91.7751,38159.0
2023-12-28 09:40:00,95.35,95.38,95.11,95.18,29145.0,91.7847,91.8136,91.5537,91.6211,29145.0
2023-12-28 09:45:00,95.16,95.23,95.14,95.17,25605.0,91.6018,91.6692,91.5826,91.6115,25605.0
2023-12-28 09:50:00,95.17,95.27,95.17,95.22,19746.0,91.6115,91.7077,91.6115,91.6596,19746.0
2023-12-28 09:55:00,95.22,95.33,95.21,95.31,37268.0,91.6596,91.7655,91.65,91.7462,37268.0
2023-12-28 10:00:00,95.31,95.35,95.25,95.25,17618.0,91.7462,91.7847,91.6885,91.6885,17618.0
2023-12-28 10:05:00,95.26,95.33,95.24,95.28,51170.0,91.6981,91.7655,91.6788,91.7173,51170.0
2023-12-28 10:10:00,95.28,95.35,95.25,95.3,76296.0,91.7173,91.7847,91.6885,91.7366,76296.0
2023-12-28 10:15:00,95.31,95.47,95.31,95.45,29822.0,91.7462,91.9002,91.7462,91.881,29822.0
2023-12-28 10:20:00,95.45,95.53,95.42,95.52,40443.0,91.881,91.958,91.8521,91.9484,40443.0
2023-12-28 10:25:00,95.52,95.64,95.52,95.57,19889.0,91.9484,92.0639,91.9484,91.9965,19889.0
2023-12-28 10:30:00,95.57,95.62,95.52,95.54,29742.0,91.9965,92.0446,91.9484,91.9676,29742.0
2023-12-28 10:35:00,95.54,95.66,95.53,95.65,32336.0,91.9676,92.0831,91.958,92.0735,32336.0
2023-12-28 10:40:00,95.65,95.68,95.52,95.55,33102.0,92.0735,92.1024,91.9484,91.9772,33102.0
2023-12-28 10:45:00,95.56,95.62,95.51,95.61,26050.0,91.9869,92.0446,91.9387,92.035,26050.0
2023-12-28 10:50:00,95.61,95.66,95.55,95.64,44721.0,92.035,92.0831,91.9772,92.0639,44721.0
2023-12-28 10:55:00,95.63,95.64,95.58,95.59,33655.0,92.0543,92.0639,92.0061,92.0157,33655.0
2023-12-28 11:00:00,95.59,95.68,95.57,95.68,35748.0,92.0157,92.1024,91.9965,92.1024,35748.0
2023-12-28 11:05:00,95.67,95.7,95.61,95.68,35443.0,92.0928,92.1216,92.035,92.1024,35443.0
2023-12-28 11:10:00,95.67,95.69,95.64,95.69,22784.0,92.0928,92.112,92.0639,92.112,22784.0
2023-12-28 11:15:00,95.69,95.7,95.5,95.52,25185.0,92.112,92.1216,91.9291,91.9484,25185.0
2023-12-28 11:20:00,95.51,95.6,95.45,95.46,19308.0,91.9387,92.0254,91.881,91.8906,19308.0
2023-12-28 11:25:00,95.45,95.5,95.44,95.44,19381.0,91.881,91.9291,91.8714,91.8714,19381.0
2023-12-28 11:30:00,95.45,95.54,95.43,95.52,34272.0,91.881,91.9676,91.8617,91.9484,34272.0
2023-12-28 11:35:00,95.52,95.59,95.51,95.55,27789.0,91.9484,92.0157,91.9387,91.9772,27789.0
2023-12-28 11:40:00,95.56,95.62,95.52,95.59,24466.0,91.9869,92.0446,91.9484,92.0157,24466.0
2023-12-28 11:45:00,95.59,95.59,95.51,95.53,18560.0,92.0157,92.0157,91.9387,91.958,18560.0
2023-12-28 11:50:00,95.53,95.54,95.47,95.48,24517.0,91.958,91.9676,91.9002,91.9099,24517.0
2023-12-28 11:55:00,95.47,95.5,95.41,95.43,12975.0,91.9002,91.9291,91.8425,91.8617,12975.0
2023-12-28 12:00:00,95.43,95.53,95.4,95.52,18706.0,91.8617,91.958,91.8329,91.9484,18706.0
2023-12-28 12:05:00,95.53,95.57,95.52,95.54,13776.0,91.958,91.9965,91.9484,91.9676,13776.0
2023-12-28 12:10:00,95.54,95.55,95.48,95.5,21014.0,91.9676,91.9772,91.9099,91.9291,21014.0
2023-12-28 12:15:00,95.5,95.54,95.46,95.47,17209.0,91.9291,91.9676,91.8906,91.9002,17209.0
2023-12-28 12:20:00,95.47,95.56,95.47,95.55,20349.0,91.9002,91.9869,91.9002,91.9772,20349.0
2023-12-28 12:25:00,95.55,95.56,95.5,95.51,14207.0,91.9772,91.9869,91.9291,91.9387,14207.0
2023-12-28 12:30:00,95.51,95.57,95.5,95.54,12035.0,91.9387,91.9965,91.9291,91.9676,12035.0
2023-12-28 12:35:00,95.54,95.56,95.51,95.53,23458.0,91.9676,91.9869,91.9387,91.958,23458.0
2023-12-28 12:40:00,95.54,95.57,95.51,95.56,19888.0,91.9676,91.9965,91.9387,91.9869,19888.0
2023-12-28 12:45:00,95.57,95.64,95.56,95.61,43547.0,91.9965,92.0639,91.9869,92.035,43547.0
2023-12-28 12:50:00,95.6,95.63,95.59,95.62,13961.0,92.0254,92.0543,92.0157,92.0446,13961.0
2023-12-28 12:55:00,95.63,95.65,95.53,95.55,19644.0,92.0543,92.0735,91.958,91.9772,19644.0
2023-12-28 13:00:00,95.56,95.57,95.45,95.48,23610.0,91.9869,91.9965,91.881,91.9099,23610.0
2023-12-28 13:05:00,95.48,95.52,95.43,95.52,27035.0,91.9099,91.9484,91.8617,91.9484,27035.0
2023-12-28 13:10:00,95.52,95.54,95.47,95.49,24323.0,91.9484,91.9676,91.9002,91.9195,24323.0
2023-12-28 13:15:00,95.52,95.57,95.5,95.57,12988.0,91.9484,91.9965,91.9291,91.9965,12988.0
2023-12-28 13:20:00,95.57,95.57,95.53,95.56,22599.0,91.9965,91.9965,91.958,91.9869,22599.0
2023-12-28 13:25:00,95.54,95.55,95.51,95.55,17176.0,91.9676,91.9772,91.9387,91.9772,17176.0
2023-12-28 13:30:00,95.56,95.61,95.55,95.6,14892.0,91.9869,92.035,91.9772,92.0254,14892.0
2023-12-28 13:35:00,95.6,95.68,95.6,95.63,17089.0,92.0254,92.1024,92.0254,92.0543,17089.0
2023-12-28 13:40:00,95.64,95.64,95.58,95.59,10671.0,92.0639,92.0639,92.0061,92.0157,10671.0
2023-12-28 13:45:00,95.58,95.59,95.52,95.56,41009.0,92.0061,92.0157,91.9484,91.9869,41009.0
2023-12-28 13:50:00,95.57,95.6,95.53,95.58,26170.0,91.9965,92.0254,91.958,92.0061,26170.0
2023-12-28 13:55:00,95.59,95.6,95.55,95.56,28141.0,92.0157,92.0254,91.9772,91.9869,28141.0
2023-12-28 14:00:00,95.56,95.6,95.55,95.59,19964.0,91.9869,92.0254,91.9772,92.0157,19964.0
2023-12-28 14:05:00,95.59,95.61,95.57,95.58,24665.0,92.0157,92.035,91.9965,92.0061,24665.0
2023-12-28 14:10:00,95.58,95.62,95.54,95.59,32637.0,92.0061,92.0446,91.9676,92.0157,32637.0
2023-12-28 14:15:00,95.58,95.64,95.58,95.61,20499.0,92.0061,92.0639,92.0061,92.035,20499.0
2023-12-28 14:20:00,95.61,95.66,95.59,95.64,18504.0,92.035,92.0831,92.0157,92.0639,18504.0
2023-12-28 14:25:00,95.64,95.68,95.63,95.67,24237.0,92.0639,92.1024,92.0543,92.0928,24237.0
2023-12-28 14:30:00,95.68,95.7,95.62,95.65,31110.0,92.1024,92.1216,92.0446,92.0735,31110.0
2023-12-28 14:35:00,95.64,95.7,95.63,95.65,33160.0,92.0639,92.1216,92.0543,92.0735,33160.0
2023-12-28 14:40:00,95.66,95.69,95.64,95.67,33436.0,92.0831,92.112,92.0639,92.0928,33436.0
2023-12-28 14:45:00,95.68,95.72,95.65,95.72,30970.0,92.1024,92.1409,92.0735,92.1409,30970.0
2023-12-28 14:50:00,95.72,95.82,95.69,95.81,32898.0,92.1409,92.2371,92.112,92.2275,32898.0
2023-12-28 14:55:00,95.82,95.84,95.73,95.77,25992.0,92.2371,92.2564,92.1505,92.189,25992.0
2023-12-28 15:00:00,95.77,95.82,95.74,95.8,22817.0,92.189,92.2371,92.1601,92.2179,22817.0
2023-12-28 15:05:00,95.79,95.88,95.79,95.85,26218.0,92.2083,92.2949,92.2083,92.266,26218.0
2023-12-28 15:10:00,95.84,95.85,95.74,95.8,151982.0,92.2564,92.266,92.1601,92.2179,151982.0
2023-12-28 15:15:00,95.8,95.8,95.7,95.73,41523.0,92.2179,92.2179,92.1216,92.1505,41523.0
2023-12-28 15:20:00,95.73,95.83,95.72,95.83,35554.0,92.1505,92.2468,92.1409,92.2468,35554.0
2023-12-28 15:25:00,95.83,95.84,95.79,95.83,36102.0,92.2468,92.2564,92.2083,92.2468,36102.0
2023-12-28 15:30:00,95.83,95.84,95.78,95.79,42294.0,92.2468,92.2564,92.1986,92.2083,42294.0
2023-12-28 15:35:00,95.78,95.89,95.78,95.88,50818.0,92.1986,92.3045,92.1986,92.2949,50818.0
2023-12-28 15:40:00,95.89,95.92,95.86,95.9,45124.0,92.3045,92.3334,92.2757,92.3142,45124.0
2023-12-28 15:45:00,95.91,95.91,95.85,95.89,59752.0,92.3238,92.3238,92.266,92.3045,59752.0
2023-12-28 15:50:00,95.89,95.92,95.78,95.79,136717.0,92.3045,92.3334,92.1986,92.2083,136717.0
2023-12-28 15:55:00,95.79,95.97,95.79,95.92,378852.0,92.2083,92.3815,92.2083,92.3334,378852.0
2023-12-29 09:30:00,95.92,96.35,95.82,96.3,124171.0,92.3334,92.7473,92.2371,92.6992,124171.0
2023-12-29 09:35:00,96.3,96.34,96.16,96.18,37554.0,92.6992,92.7377,92.5644,92.5837,37554.0
2023-12-29 09:40:00,96.19,96.21,96.04,96.11,29860.0,92.5933,92.6126,92.4489,92.5163,29860.0
2023-12-29 09:45:00,96.13,96.29,96.13,96.2,30436.0,92.5356,92.6896,92.5356,92.6029,30436.0
2023-12-29 09:50:00,96.2,96.27,96.14,96.24,57098.0,92.6029,92.6703,92.5452,92.6414,57098.0
2023-12-29 09:55:00,96.23,96.26,96.2,96.21,22784.0,92.6318,92.6607,92.6029,92.6126,22784.0
2023-12-29 10:00:00,96.21,96.23,96.18,96.21,19230.0,92.6126,92.6318,92.5837,92.6126,19230.0
2023-12-29 10:05:00,96.22,96.33,96.21,96.24,46864.0,92.6222,92.7281,92.6126,92.6414,46864.0
2023-12-29 10:10:00,96.24,96.27,96.14,96.22,21941.0,92.6414,92.6703,92.5452,92.6222,21941.0
2023-12-29 10:15:00,96.22,96.22,96.07,96.11,24137.0,92.6222,92.6222,92.4778,92.5163,24137.0
2023-12-29 10:20:00,96.11,96.13,96.03,96.04,17269.0,92.5163,92.5356,92.4393,92.4489,17269.0
2023-12-29 10:25:00,96.03,96.14,96.03,96.13,21178.0,92.4393,92.5452,92.4393,92.5356,21178.0
2023-12-29 10:30:00,96.12,96.19,96.1,96.12,48660.0,92.5259,92.5933,92.5067,92.5259,48660.0
2023-12-29 10:35:00,96.12,96.17,96.06,96.09,40968.0,92.5259,92.5741,92.4682,92.4971,40968.0
2023-12-29 10:40:00,96.08,96.09,96.0,96.03,25670.0,92.4874,92.4971,92.4104,92.4393,25670.0
2023-12-29 10:45:00,96.03,96.05,95.8,95.85,45703.0,92.4393,92.4585,92.2179,92.266,45703.0
2023-12-29 10:50:00,95.85,95.93,95.83,95.89,20345.0,92.266,92.343,92.2468,92.3045,20345.0
2023-12-29 10:55:00,95.9,95.97,95.86,95.87,36721.0,92.3142,92.3815,92.2757,92.2853,36721.0
2023-12-29 11:00:00,95.87,95.93,95.86,95.91,24540.0,92.2853,92.343,92.2757,92.3238,24540.0
2023-12-29 11:05:00,95.9,95.9,95.76,95.83,30132.0,92.3142,92.3142,92.1794,92.2468,30132.0
2023-12-29 11:10:00,95.84,95.85,95.75,95.78,17316.0,92.2564,92.266,92.1698,92.1986,17316.0
2023-12-29 11:15:00,95.78,95.78,95.65,95.77,44655.0,92.1986,92.1986,92.0735,92.189,44655.0
2023-12-29 11:20:00,95.78,95.8,95.7,95.75,29328.0,92.1986,92.2179,92.1216,92.1698,29328.0
2023-12-29 11:25:00,95.75,95.76,95.63,95.63,27954.0,92.1698,92.1794,92.0543,92.0543,27954.0
2023-12-29 11:30:00,95.6,95.73,95.6,95.64,16965.0,92.0254,92.1505,92.0254,92.0639,16965.0
2023-12-29 11:35:00,95.65,95.71,95.63,95.69,23182.0,92.0735,92.1313,92.0543,92.112,23182.0
2023-12-29 11:40:00,95.7,95.71,95.62,95.68,18844.0,92.1216,92.1313,92.0446,92.1024,18844.0
2023-12-29 11:45:00,95.68,95.7,95.65,95.67,15328.0,92.1024,92.1216,92.0735,92.0928,15328.0
2023-12-29 11:50:00,95.67,95.68,95.56,95.61,14552.0,92.0928,92.1024,91.9869,92.035,14552.0
2023-12-29 11:55:00,95.61,95.62,95.57,95.58,20666.0,92.035,92.0446,91.9965,92.0061,20666.0
2023-12-29 12:00:00,95.58,95.62,95.54,95.55,47491.0,92.0061,92.0446,91.9676,91.9772,47491.0
2023-12-29 12:05:00,95.54,95.56,95.48,95.48,36447.0,91.9676,91.9869,91.9099,91.9099,36447.0
2023-12-29 12:10:00,95.47,95.51,95.4,95.44,34256.0,91.9002,91.9387,91.8329,91.8714,34256.0
2023-12-29 12:15:00,95.43,95.48,95.38,95.46,34951.0,91.8617,91.9099,91.8136,91.8906,34951.0
2023-12-29 12:20:00,95.47,95.47,95.35,95.42,34289.0,91.9002,91.9002,91.7847,91.8521,34289.0
2023-12-29 12:25:00,95.41,95.43,95.39,95.43,15210.0,91.8425,91.8617,91.8232,91.8617,15210.0
2023-12-29 12:30:00,95.44,95.55,95.44,95.55,30332.0,91.8714,91.9772,91.8714,91.9772,30332.0
2023-12-29 12:35:00,95.54,95.58,95.51,95.55,25797.0,91.9676,92.0061,91.9387,91.9772,25797.0
2023-12-29 12:40:00,95.54,95.57,95.54,95.56,15192.0,91.9676,91.9965,91.9676,91.9869,15192.0
2023-12-29 12:45:00,95.57,95.63,95.55,95.57,19628.0,91.9965,92.0543,91.9772,91.9965,19628.0
2023-12-29 12:50:00,95.56,95.67,95.56,95.62,25565.0,91.9869,92.0928,91.9869,92.0446,25565.0
2023-12-29 12:55:00,95.63,95.75,95.62,95.73,20773.0,92.0543,92.1698,92.0446,92.1505,20773.0
2023-12-29 13:00:00,95.74,95.77,95.67,95.76,33778.0,92.1601,92.189,92.0928,92.1794,33778.0
2023-12-29 13:05:00,95.77,95.83,95.76,95.77,21294.0,92.189,92.2468,92.1794,92.189,21294.0
2023-12-29 13:10:00,95.78,95.84,95.75,95.75,36979.0,92.1986,92.2564,92.1698,92.1698,36979.0
2023-12-29 13:15:00,95.75,95.77,95.7,95.73,24633.0,92.1698,92.189,92.1216,92.1505,24633.0
2023-12-29 13:20:00,95.74,95.78,95.71,95.73,17727.0,92.1601,92.1986,92.1313,92.1505,17727.0
2023-12-29 13:25:00,95.73,95.83,95.73,95.79,41816.0,92.1505,92.2468,92.1505,92.2083,41816.0
2023-12-29 13:30:00,95.79,95.83,95.75,95.83,34005.0,92.2083,92.2468,92.1698,92.2468,34005.0
2023-12-29 13:35:00,95.83,95.86,95.82,95.83,17826.0,92.2468,92.2757,92.2371,92.2468,17826.0
2023-12-29 13:40:00,95.83,95.89,95.78,95.87,59884.0,92.2468,92.3045,92.1986,92.2853,59884.0
2023-12-29 13:45:00,95.88,95.93,95.86,95.91,22985.0,92.2949,92.343,92.2757,92.3238,22985.0
2023-12-29 13:50:00,95.91,95.92,95.87,95.87,16866.0,92.3238,92.3334,92.2853,92.2853,16866.0
2023-12-29 13:55:00,95.86,95.91,95.85,95.86,25018.0,92.2757,92.3238,92.266,92.2757,25018.0
2023-12-29 14:00:00,95.87,95.92,95.85,95.92,25568.0,92.2853,92.3334,92.266,92.3334,25568.0
2023-12-29 14:05:00,95.92,96.01,95.91,95.93,72690.0,92.3334,92.42,92.3238,92.343,72690.0
2023-12-29 14:10:00,95.93,95.97,95.84,95.88,26624.0,92.343,92.3815,92.2564,92.2949,26624.0
2023-12-29 14:15:00,95.87,95.87,95.82,95.86,20932.0,92.2853,92.2853,92.2371,92.2757,20932.0
2023-12-29 14:20:00,95.87,95.87,95.81,95.81,26862.0,92.2853,92.2853,92.2275,92.2275,26862.0
2023-12-29 14:25:00,95.81,95.87,95.78,95.81,29702.0,92.2275,92.2853,92.1986,92.2275,29702.0
2023-12-29 14:30:00,95.81,95.87,95.8,95.84,64702.0,92.2275,92.2853,92.2179,92.2564,64702.0
2023-12-29 14:35:00,95.85,95.86,95.79,95.83,21349.0,92.266,92.2757,92.2083,92.2468,21349.0
2023-12-29 14:40:00,95.84,95.85,95.77,95.8,27971.0,92.2564,92.266,92.189,92.2179,27971.0
2023-12-29 14:45:00,95.8,95.81,95.76,95.79,26050.0,92.2179,92.2275,92.1794,92.2083,26050.0
2023-12-29 14:50:00,95.79,95.79,95.74,95.77,26330.0,92.2083,92.2083,92.1601,92.189,26330.0
2023-12-29 14:55:00,95.77,95.84,95.76,95.84,24932.0,92.189,92.2564,92.1794,92.2564,24932.0
2023-12-29 15:00:00,95.84,95.86,95.74,95.78,29877.0,92.2564,92.2757,92.1601,92.1986,29877.0
2023-12-29 15:05:00,95.78,95.82,95.73,95.8,34435.0,92.1986,92.2371,92.1505,92.2179,34435.0
2023-12-29 15:10:00,95.81,95.83,95.72,95.78,32678.0,92.2275,92.2468,92.1409,92.1986,32678.0
2023-12-29 15:15:00,95.77,95.81,95.72,95.73,37389.0,92.189,92.2275,92.1409,92.1505,37389.0
2023-12-29 15:20:00,95.73,95.76,95.63,95.76,36345.0,92.1505,92.1794,92.0543,92.1794,36345.0
2023-12-29 15:25:00,95.76,95.89,95.75,95.84,35283.0,92.1794,92.3045,92.1698,92.2564,35283.0
2023-12-29 15:30:00,95.84,95.91,95.79,95.9,42396.0,92.2564,92.3238,92.2083,92.3142,42396.0
2023-12-29 15:35:00,95.9,95.95,95.83,95.84,148445.0,92.3142,92.3623,92.2468,92.2564,148445.0
2023-12-29 15:40:00,95.84,95.85,95.76,95.79,50280.0,92.2564,92.266,92.1794,92.2083,50280.0
2023-12-29 15:45:00,95.79,95.87,95.76,95.86,62912.0,92.2083,92.2853,92.1794,92.2757,62912.0
2023-12-29 15:50:00,95.85,95.88,95.73,95.78,207451.0,92.266,92.2949,92.1505,92.1986,207451.0
2023-12-29 15:55:00,95.77,96.06,95.75,96.02,306144.0,92.189,92.4682,92.1698,92.4297,306144.0
2024-01-02 09:30:00,95.49,95.95,95.22,95.92,239091.0,91.9195,92.3623,91.6596,92.3334,239091.0
2024-01-02 09:35:00,95.9,95.9,95.23,95.26,69625.0,92.3142,92.3142,91.6692,91.6981,69625.0
2024-01-02 09:40:00,95.26,95.57,95.26,95.52,92128.0,91.6981,91.9965,91.6981,91.9484,92128.0
2024-01-02 09:45:00,95.53,95.72,95.42,95.42,55921.0,91.958,92.1409,91.8521,91.8521,55921.0
2024-01-02 09:50:00,95.41,95.49,95.3,95.34,40618.0,91.8425,91.9195,91.7366,91.7751,40618.0
2024-01-02 09:55:00,95.34,95.55,95.31,95.52,33653.0,91.7751,91.9772,91.7462,91.9484,33653.0
2024-01-02 10:00:00,95.51,95.52,95.26,95.27,63093.0,91.9387,91.9484,91.6981,91.7077,63093.0
2024-01-02 10:05:00,95.28,95.46,95.27,95.33,30667.0,91.7173,91.8906,91.7077,91.7655,30667.0
2024-01-02 10:10:00,95.33,95.36,95.08,95.09,63670.0,91.7655,91.7943,91.5248,91.5344,63670.0
2024-01-02 10:15:00,95.1,95.17,95.02,95.12,122917.0,91.5441,91.6115,91.4671,91.5633,122917.0
2024-01-02 10:20:00,95.11,95.15,94.95,95.03,57604.0,91.5537,91.5922,91.3997,91.4767,57604.0
2024-01-02 10:25:00,95.03,95.11,94.98,94.99,47446.0,91.4767,91.5537,91.4286,91.4382,47446.0
2024-01-02 10:30:00,94.99,95.03,94.79,94.91,67184.0,91.4382,91.4767,91.2457,91.3612,67184.0
2024-01-02 10:35:00,94.91,94.95,94.77,94.81,51877.0,91.3612,91.3997,91.2264,91.2649,51877.0
2024-01-02 10:40:00,94.81,94.97,94.79,94.92,38547.0,91.2649,91.4189,91.2457,91.3708,38547.0
2024-01-02 10:45:00,94.92,94.98,94.8,94.81,57969.0,91.3708,91.4286,91.2553,91.2649,57969.0
2024-01-02 10:50:00,94.8,94.87,94.64,94.7,60686.0,91.2553,91.3227,91.1013,91.159,60686.0
2024-01-02 10:55:00,94.7,94.72,94.65,94.72,47712.0,91.159,91.1783,91.1109,91.1783,47712.0
2024-01-02 11:00:00,94.72,94.76,94.58,94.59,43746.0,91.1783,91.2168,91.0435,91.0531,43746.0
2024-01-02 11:05:00,94.59,94.61,94.48,94.56,70425.0,91.0531,91.0724,90.9473,91.0243,70425.0
2024-01-02 11:10:00,94.56,94.6,94.41,94.43,67933.0,91.0243,91.0628,90.8799,90.8991,67933.0
2024-01-02 11:15:00,94.42,94.49,94.25,94.31,105619.0,90.8895,90.9569,90.7259,90.7836,105619.0
2024-01-02 11:20:00,94.3,94.34,94.21,94.23,76169.0,90.774,90.8125,90.6873,90.7066,76169.0
2024-01-02 11:25:00,94.22,94.23,94.12,94.2,82713.0,90.697,90.7066,90.6007,90.6777,82713.0
2024-01-02 11:30:00,94.18,94.31,94.18,94.24,55788.0,90.6585,90.7836,90.6585,90.7162,55788.0
2024-01-02 11:35:00,94.24,94.25,94.11,94.12,41257.0,90.7162,90.7259,90.5911,90.6007,41257.0
2024-01-02 11:40:00,94.12,94.21,94.11,94.21,60115.0,90.6007,90.6873,90.5911,90.6873,60115.0
2024-01-02 11:45:00,94.22,94.41,94.2,94.3,65854.0,90.697,90.8799,90.6777,90.774,65854.0
2024-01-02 11:50:00,94.31,94.38,94.27,94.36,51530.0,90.7836,90.851,90.7451,90.8317,51530.0
2024-01-02 11:55:00,94.35,94.36,94.21,94.21,40495.0,90.8221,90.8317,90.6873,90.6873,40495.0
2024-01-02 12:00:00,94.21,94.23,94.13,94.14,47392.0,90.6873,90.7066,90.6103,90.62,47392.0
2024-01-02 12:05:00,94.13,94.22,94.13,94.19,85935.0,90.6103,90.697,90.6103,90.6681,85935.0
2024-01-02 12:10:00,94.18,94.22,94.17,94.19,47963.0,90.6585,90.697,90.6488,90.6681,47963.0
2024-01-02 12:15:00,94.18,94.23,94.15,94.18,54908.0,90.6585,90.7066,90.6296,90.6585,54908.0
2024-01-02 12:20:00,94.19,94.37,94.19,94.34,55838.0,90.6681,90.8414,90.6681,90.8125,55838.0
2024-01-02 12:25:00,94.35,94.41,94.31,94.36,35428.0,90.8221,90.8799,90.7836,90.8317,35428.0
2024-01-02 12:30:00,94.37,94.48,94.36,94.48,23730.0,90.8414,90.9473,90.8317,90.9473,23730.0
2024-01-02 12:35:00,94.48,94.5,94.43,94.44,21999.0,90.9473,90.9665,90.8991,90.9087,21999.0
2024-01-02 12:40:00,94.43,94.45,94.38,94.41,19501.0,90.8991,90.9184,90.851,90.8799,19501.0
2024-01-02 12:45:00,94.41,94.51,94.39,94.43,29369.0,90.8799,90.9761,90.8606,90.8991,29369.0
2024-01-02 12:50:00,94.43,94.43,94.3,94.33,33681.0,90.8991,90.8991,90.774,90.8029,33681.0
2024-01-02 12:55:00,94.33,94.38,94.27,94.38,22553.0,90.8029,90.851,90.7451,90.851,22553.0
2024-01-02 13:00:00,94.38,94.39,94.29,94.31,19647.0,90.851,90.8606,90.7644,90.7836,19647.0
2024-01-02 13:05:00,94.32,94.42,94.31,94.37,25262.0,90.7932,90.8895,90.7836,90.8414,25262.0
2024-01-02 13:10:00,94.37,94.53,94.36,94.45,35060.0,90.8414,90.9954,90.8317,90.9184,35060.0
2024-01-02 13:15:00,94.44,94.46,94.36,94.39,49696.0,90.9087,90.928,90.8317,90.8606,49696.0
2024-01-02 13:20:00,94.4,94.4,94.28,94.3,45524.0,90.8702,90.8702,90.7547,90.774,45524.0
2024-01-02 13:25:00,94.3,94.33,94.22,94.23,33593.0,90.774,90.8029,90.697,90.7066,33593.0
2024-01-02 13:30:00,94.22,94.22,94.16,94.18,43373.0,90.697,90.697,90.6392,90.6585,43373.0
2024-01-02 13:35:00,94.18,94.23,94.18,94.22,34202.0,90.6585,90.7066,90.6585,90.697,34202.0
2024-01-02 13:40:00,94.21,94.26,94.19,94.24,20289.0,90.6873,90.7355,90.6681,90.7162,20289.0
2024-01-02 13:45:00,94.21,94.26,94.21,94.22,16420.0,90.6873,90.7355,90.6873,90.697,16420.0
2024-01-02 13:50:00,94.22,94.24,94.09,94.11,63620.0,90.697,90.7162,90.5718,90.5911,63620.0
2024-01-02 13:55:00,94.11,94.12,94.01,94.05,72969.0,90.5911,90.6007,90.4948,90.5333,72969.0
2024-01-02 14:00:00,94.05,94.07,93.97,94.01,77233.0,90.5333,90.5526,90.4563,90.4948,77233.0
2024-01-02 14:05:00,94.01,94.05,93.93,94.03,53686.0,90.4948,90.5333,90.4178,90.5141,53686.0
2024-01-02 14:10:00,94.03,94.07,94.01,94.02,20000.0,90.5141,90.5526,90.4948,90.5045,20000.0
2024-01-02 14:15:00,94.03,94.07,94.0,94.04,64840.0,90.5141,90.5526,90.4852,90.5237,64840.0
2024-01-02 14:20:00,94.03,94.07,93.92,93.93,42482.0,90.5141,90.5526,90.4082,90.4178,42482.0
2024-01-02 14:25:00,93.93,93.97,93.92,93.96,38684.0,90.4178,90.4563,90.4082,90.4467,38684.0
2024-01-02 14:30:00,93.95,93.95,93.85,93.86,58035.0,90.4371,90.4371,90.3408,90.3504,58035.0
2024-01-02 14:35:00,93.86,93.89,93.83,93.84,67398.0,90.3504,90.3793,90.3216,90.3312,67398.0
2024-01-02 14:40:00,93.83,93.89,93.78,93.8,76386.0,90.3216,90.3793,90.2734,90.2927,76386.0
2024-01-02 14:45:00,93.81,93.99,93.81,93.95,50814.0,90.3023,90.4756,90.3023,90.4371,50814.0
2024-01-02 14:50:00,93.96,94.03,93.93,93.94,43776.0,90.4467,90.5141,90.4178,90.4274,43776.0
2024-01-02 14:55:00,93.95,93.96,93.87,93.9,59221.0,90.4371,90.4467,90.3601,90.3889,59221.0
2024-01-02 15:00:00,93.9,93.93,93.78,93.81,72875.0,90.3889,90.4178,90.2734,90.3023,72875.0
2024-01-02 15:05:00,93.81,93.81,93.71,93.73,57048.0,90.3023,90.3023,90.206,90.2253,57048.0
2024-01-02 15:10:00,93.73,93.78,93.67,93.76,82023.0,90.2253,90.2734,90.1675,90.2542,82023.0
2024-01-02 15:15:00,93.75,93.83,93.72,93.78,57277.0,90.2445,90.3216,90.2157,90.2734,57277.0
2024-01-02 15:20:00,93.78,93.81,93.71,93.8,56543.0,90.2734,90.3023,90.206,90.2927,56543.0
2024-01-02 15:25:00,93.8,93.83,93.72,93.74,71016.0,90.2927,90.3216,90.2157,90.2349,71016.0
2024-01-02 15:30:00,93.73,93.77,93.7,93.7,76178.0,90.2253,90.2638,90.1964,90.1964,76178.0
2024-01-02 15:35:00,93.7,93.72,93.65,93.68,80407.0,90.1964,90.2157,90.1483,90.1772,80407.0
2024-01-02 15:40:00,93.68,93.7,93.62,93.67,106621.0,90.1772,90.1964,90.1194,90.1675,106621.0
2024-01-02 15:45:00,93.67,93.86,93.66,93.84,112906.0,90.1675,90.3504,90.1579,90.3312,112906.0
2024-01-02 15:50:00,93.84,93.85,93.66,93.71,172498.0,90.3312,90.3408,90.1579,90.206,172498.0
2024-01-02 15:55:00,93.72,93.73,93.62,93.7,514336.0,90.2157,90.2253,90.1194,90.1964,514336.0
2024-01-03 09:30:00,93.99,94.04,93.68,93.92,194875.0,90.4756,90.5237,90.1772,90.4082,194875.0
2024-01-03 09:35:00,93.89,93.96,93.63,93.88,62307.0,90.3793,90.4467,90.129,90.3697,62307.0
2024-01-03 09:40:00,93.88,93.92,93.52,93.64,46881.0,90.3697,90.4082,90.0231,90.1387,46881.0
2024-01-03 09:45:00,93.63,93.81,93.59,93.79,48190.0,90.129,90.3023,90.0905,90.2831,48190.0
2024-01-03 09:50:00,93.78,93.86,93.71,93.74,51185.0,90.2734,90.3504,90.206,90.2349,51185.0
2024-01-03 09:55:00,93.76,93.91,93.76,93.89,40275.0,90.2542,90.3986,90.2542,90.3793,40275.0
2024-01-03 10:00:00,93.85,94.12,93.85,94.12,92080.0,90.3408,90.6007,90.3408,90.6007,92080.0
2024-01-03 10:05:00,94.15,94.24,93.99,94.1,192135.0,90.6296,90.7162,90.4756,90.5815,192135.0
2024-01-03 10:10:00,94.1,94.13,93.83,93.84,42542.0,90.5815,90.6103,90.3216,90.3312,42542.0
2024-01-03 10:15:00,93.81,93.82,93.71,93.77,29782.0,90.3023,90.3119,90.206,90.2638,29782.0
2024-01-03 10:20:00,93.77,93.87,93.71,93.84,138015.0,90.2638,90.3601,90.206,90.3312,138015.0
2024-01-03 10:25:00,93.87,94.02,93.82,93.84,107557.0,90.3601,90.5045,90.3119,90.3312,107557.0
2024-01-03 10:30:00,93.84,93.87,93.71,93.73,51348.0,90.3312,90.3601,90.206,90.2253,51348.0
2024-01-03 10:35:00,93.73,93.77,93.43,93.43,70213.0,90.2253,90.2638,89.9365,89.9365,70213.0
2024-01-03 10:40:00,93.42,93.48,93.27,93.46,141113.0,89.9269,89.9846,89.7825,89.9654,141113.0
2024-01-03 10:45:00,93.45,93.5,93.38,93.46,36939.0,89.9558,90.0039,89.8884,89.9654,36939.0
2024-01-03 10:50:00,93.47,93.54,93.18,93.22,158269.0,89.975,90.0424,89.6959,89.7344,158269.0
2024-01-03 10:55:00,93.21,93.35,93.2,93.32,37259.0,89.7247,89.8595,89.7151,89.8306,37259.0
2024-01-03 11:00:00,93.31,93.55,93.31,93.53,101827.0,89.821,90.052,89.821,90.0328,101827.0
2024-01-03 11:05:00,93.54,93.65,93.48,93.52,72702.0,90.0424,90.1483,89.9846,90.0231,72702.0
2024-01-03 11:10:00,93.55,93.55,93.41,93.41,52625.0,90.052,90.052,89.9173,89.9173,52625.0
2024-01-03 11:15:00,93.41,93.5,93.39,93.46,61577.0,89.9173,90.0039,89.898,89.9654,61577.0
2024-01-03 11:20:00,93.45,93.56,93.41,93.56,24180.0,89.9558,90.0617,89.9173,90.0617,24180.0
2024-01-03 11:25:00,93.57,93.61,93.49,93.54,23818.0,90.0713,90.1098,89.9943,90.0424,23818.0
2024-01-03 11:30:00,93.54,93.67,93.53,93.67,29716.0,90.0424,90.1675,90.0328,90.1675,29716.0
2024-01-03 11:35:00,93.67,93.75,93.55,93.55,39708.0,90.1675,90.2445,90.052,90.052,39708.0
2024-01-03 11:40:00,93.54,93.59,93.48,93.59,51575.0,90.0424,90.0905,89.9846,90.0905,51575.0
2024-01-03 11:45:00,93.57,93.58,93.36,93.36,38946.0,90.0713,90.0809,89.8691,89.8691,38946.0
2024-01-03 11:50:00,93.37,93.4,93.27,93.3,18669.0,89.8788,89.9076,89.7825,89.8114,18669.0
2024-01-03 11:55:00,93.32,93.32,93.2,93.21,24744.0,89.8306,89.8306,89.7151,89.7247,24744.0
2024-01-03 12:00:00,93.21,93.22,93.14,93.19,35698.0,89.7247,89.7344,89.6574,89.7055,35698.0
2024-01-03 12:05:00,93.2,93.25,93.19,93.22,45574.0,89.7151,89.7632,89.7055,89.7344,45574.0
2024-01-03 12:10:00,93.22,93.23,93.09,93.1,41270.0,89.7344,89.744,89.6092,89.6189,41270.0
2024-01-03 12:15:00,93.1,93.22,93.09,93.13,29167.0,89.6189,89.7344,89.6092,89.6477,29167.0
2024-01-03 12:20:00,93.12,93.2,93.06,93.18,39155.0,89.6381,89.7151,89.5803,89.6959,39155.0
2024-01-03 12:25:00,93.18,93.32,93.12,93.29,51329.0,89.6959,89.8306,89.6381,89.8017,51329.0
2024-01-03 12:30:00,93.29,93.4,93.27,93.35,60537.0,89.8017,89.9076,89.7825,89.8595,60537.0
2024-01-03 12:35:00,93.36,93.42,93.29,93.34,62644.0,89.8691,89.9269,89.8017,89.8499,62644.0
2024-01-03 12:40:00,93.36,93.54,93.36,93.54,52554.0,89.8691,90.0424,89.8691,90.0424,52554.0
2024-01-03 12:45:00,93.56,93.61,93.51,93.59,43836.0,90.0617,90.1098,90.0135,90.0905,43836.0
2024-01-03 12:50:00,93.58,93.69,93.56,93.66,31414.0,90.0809,90.1868,90.0617,90.1579,31414.0
2024-01-03 12:55:00,93.67,93.75,93.64,93.72,25011.0,90.1675,90.2445,90.1387,90.2157,25011.0
2024-01-03 13:00:00,93.72,93.82,93.72,93.81,50676.0,90.2157,90.3119,90.2157,90.3023,50676.0
2024-01-03 13:05:00,93.81,93.92,93.78,93.91,49688.0,90.3023,90.4082,90.2734,90.3986,49688.0
2024-01-03 13:10:00,93.91,93.92,93.78,93.78,42309.0,90.3986,90.4082,90.2734,90.2734,42309.0
2024-01-03 13:15:00,93.79,93.82,93.75,93.78,28460.0,90.2831,90.3119,90.2445,90.2734,28460.0
2024-01-03 13:20:00,93.76,93.77,93.68,93.72,28448.0,90.2542,90.2638,90.1772,90.2157,28448.0
2024-01-03 13:25:00,93.71,93.72,93.64,93.68,32129.0,90.206,90.2157,90.1387,90.1772,32129.0
2024-01-03 13:30:00,93.69,93.72,93.62,93.68,32366.0,90.1868,90.2157,90.1194,90.1772,32366.0
2024-01-03 13:35:00,93.67,93.76,93.65,93.74,25553.0,90.1675,90.2542,90.1483,90.2349,25553.0
2024-01-03 13:40:00,93.73,93.73,93.62,93.64,39585.0,90.2253,90.2253,90.1194,90.1387,39585.0
2024-01-03 13:45:00,93.63,93.66,93.6,93.6,36135.0,90.129,90.1579,90.1002,90.1002,36135.0
2024-01-03 13:50:00,93.6,93.65,93.58,93.58,43957.0,90.1002,90.1483,90.0809,90.0809,43957.0
2024-01-03 13:55:00,93.57,93.61,93.52,93.55,27066.0,90.0713,90.1098,90.0231,90.052,27066.0
2024-01-03 14:00:00,93.56,93.7,93.4,93.42,49768.0,90.0617,90.1964,89.9076,89.9269,49768.0
2024-01-03 14:05:00,93.42,93.47,93.29,93.39,39956.0,89.9269,89.975,89.8017,89.898,39956.0
2024-01-03 14:10:00,93.39,93.53,93.37,93.49,24343.0,89.898,90.0328,89.8788,89.9943,24343.0
2024-01-03 14:15:00,93.5,93.55,93.42,93.51,33732.0,90.0039,90.052,89.9269,90.0135,33732.0
2024-01-03 14:20:00,93.5,93.55,93.46,93.55,24166.0,90.0039,90.052,89.9654,90.052,24166.0
2024-01-03 14:25:00,93.55,93.8,93.52,93.75,43315.0,90.052,90.2927,90.0231,90.2445,43315.0
2024-01-03 14:30:00,93.76,93.82,93.64,93.67,51289.0,90.2542,90.3119,90.1387,90.1675,51289.0
2024-01-03 14:35:00,93.66,93.7,93.56,93.65,39353.0,90.1579,90.1964,90.0617,90.1483,39353.0
2024-01-03 14:40:00,93.65,93.77,93.62,93.74,46429.0,90.1483,90.2638,90.1194,90.2349,46429.0
2024-01-03 14:45:00,93.73,93.75,93.61,93.61,35086.0,90.2253,90.2445,90.1098,90.1098,35086.0
2024-01-03 14:50:00,93.61,93.69,93.6,93.67,51783.0,90.1098,90.1868,90.1002,90.1675,51783.0
2024-01-03 14:55:00,93.68,93.71,93.58,93.59,34409.0,90.1772,90.206,90.0809,90.0905,34409.0
2024-01-03 15:00:00,93.58,93.6,93.41,93.44,71838.0,90.0809,90.1002,89.9173,89.9461,71838.0
2024-01-03 15:05:00,93.44,93.45,93.35,93.38,35491.0,89.9461,89.9558,89.8595,89.8884,35491.0
2024-01-03 15:10:00,93.39,93.39,93.31,93.32,39795.0,89.898,89.898,89.821,89.8306,39795.0
2024-01-03 15:15:00,93.32,93.37,93.26,93.34,43473.0,89.8306,89.8788,89.7729,89.8499,43473.0
2024-01-03 15:20:00,93.35,93.37,93.25,93.28,39513.0,89.8595,89.8788,89.7632,89.7921,39513.0
2024-01-03 15:25:00,93.28,93.33,93.24,93.31,45585.0,89.7921,89.8403,89.7536,89.821,45585.0
2024-01-03 15:30:00,93.31,93.47,93.27,93.45,70674.0,89.821,89.975,89.7825,89.9558,70674.0
2024-01-03 15:35:00,93.45,93.51,93.42,93.45,76721.0,89.9558,90.0135,89.9269,89.9558,76721.0
2024-01-03 15:40:00,93.45,93.52,93.4,93.42,67943.0,89.9558,90.0231,89.9076,89.9269,67943.0
2024-01-03 15:45:00,93.41,93.48,93.39,93.42,61318.0,89.9173,89.9846,89.898,89.9269,61318.0
2024-01-03 15:50:00,93.41,93.41,93.25,93.34,140083.0,89.9173,89.9173,89.7632,89.8499,140083.0
2024-01-03 15:55:00,93.34,93.39,93.22,93.23,299345.0,89.8499,89.898,89.7344,89.744,299345.0
2024-01-04 09:30:00,93.19,93.76,93.0,93.75,172625.0,89.7055,90.2542,89.5226,90.2445,172625.0
2024-01-04 09:35:00,93.74,93.95,93.59,93.82,50649.0,90.2349,90.4371,90.0905,90.3119,50649.0
2024-01-04 09:40:00,93.81,94.11,93.75,94.08,88173.0,90.3023,90.5911,90.2445,90.5622,88173.0
2024-01-04 09:45:00,94.08,94.16,93.99,94.16,52171.0,90.5622,90.6392,90.4756,90.6392,52171.0
2024-01-04 09:50:00,94.15,94.43,94.14,94.35,128769.0,90.6296,90.8991,90.62,90.8221,128769.0
2024-01-04 09:55:00,94.35,94.44,94.26,94.31,71956.0,90.8221,90.9087,90.7355,90.7836,71956.0
2024-01-04 10:00:00,94.31,94.43,94.22,94.3,53396.0,90.7836,90.8991,90.697,90.774,53396.0
2024-01-04 10:05:00,94.3,94.35,94.2,94.34,36456.0,90.774,90.8221,90.6777,90.8125,36456.0
2024-01-04 10:10:00,94.33,94.42,94.25,94.36,60106.0,90.8029,90.8895,90.7259,90.8317,60106.0
2024-01-04 10:15:00,94.35,94.44,94.3,94.3,40575.0,90.8221,90.9087,90.774,90.774,40575.0
2024-01-04 10:20:00,94.31,94.33,94.07,94.16,84868.0,90.7836,90.8029,90.5526,90.6392,84868.0
2024-01-04 10:25:00,94.17,94.25,94.06,94.19,104236.0,90.6488,90.7259,90.543,90.6681,104236.0
2024-01-04 10:30:00,94.2,94.33,94.11,94.3,56072.0,90.6777,90.8029,90.5911,90.774,56072.0
2024-01-04 10:35:00,94.29,94.32,94.14,94.18,84619.0,90.7644,90.7932,90.62,90.6585,84619.0
2024-01-04 10:40:00,94.17,94.38,94.16,94.37,46410.0,90.6488,90.851,90.6392,90.8414,46410.0
2024-01-04 10:45:00,94.37,94.46,94.36,94.43,39755.0,90.8414,90.928,90.8317,90.8991,39755.0
2024-01-04 10:50:00,94.42,94.53,94.4,94.51,48982.0,90.8895,90.9954,90.8702,90.9761,48982.0
2024-01-04 10:55:00,94.52,94.52,94.36,94.44,32415.0,90.9858,90.9858,90.8317,90.9087,32415.0
2024-01-04 11:00:00,94.45,94.52,94.37,94.38,42042.0,90.9184,90.9858,90.8414,90.851,42042.0
2024-01-04 11:05:00,94.39,94.39,94.31,94.35,26433.0,90.8606,90.8606,90.7836,90.8221,26433.0
2024-01-04 11:10:00,94.36,94.58,94.34,94.53,41964.0,90.8317,91.0435,90.8125,90.9954,41964.0
2024-01-04 11:15:00,94.54,94.58,94.44,94.45,38761.0,91.005,91.0435,90.9087,90.9184,38761.0
2024-01-04 11:20:00,94.45,94.52,94.4,94.5,29855.0,90.9184,90.9858,90.8702,90.9665,29855.0
2024-01-04 11:25:00,94.5,94.56,94.43,94.44,32663.0,90.9665,91.0243,90.8991,90.9087,32663.0
2024-01-04 11:30:00,94.44,94.46,94.26,94.27,33304.0,90.9087,90.928,90.7355,90.7451,33304.0
2024-01-04 11:35:00,94.26,94.37,94.21,94.28,32726.0,90.7355,90.8414,90.6873,90.7547,32726.0
2024-01-04 11:40:00,94.27,94.32,94.15,94.19,54795.0,90.7451,90.7932,90.6296,90.6681,54795.0
2024-01-04 11:45:00,94.2,94.24,94.14,94.21,41078.0,90.6777,90.7162,90.62,90.6873,41078.0
2024-01-04 11:50:00,94.21,94.24,94.14,94.22,43731.0,90.6873,90.7162,90.62,90.697,43731.0
2024-01-04 11:55:00,94.2,94.2,94.12,94.18,42459.0,90.6777,90.6777,90.6007,90.6585,42459.0
2024-01-04 12:00:00,94.18,94.21,94.04,94.13,42643.0,90.6585,90.6873,90.5237,90.6103,42643.0
2024-01-04 12:05:00,94.14,94.17,94.08,94.11,42961.0,90.62,90.6488,90.5622,90.5911,42961.0
2024-01-04 12:10:00,94.11,94.16,94.08,94.11,38876.0,90.5911,90.6392,90.5622,90.5911,38876.0
2024-01-04 12:15:00,94.12,94.14,94.03,94.06,28935.0,90.6007,90.62,90.5141,90.543,28935.0
2024-01-04 12:20:00,94.06,94.07,93.71,93.79,138930.0,90.543,90.5526,90.206,90.2831,138930.0
2024-01-04 12:25:00,93.8,93.87,93.72,93.78,55560.0,90.2927,90.3601,90.2157,90.2734,55560.0
2024-01-04 12:30:00,93.78,93.8,93.61,93.73,64120.0,90.2734,90.2927,90.1098,90.2253,64120.0
2024-01-04 12:35:00,93.72,93.85,93.66,93.82,41081.0,90.2157,90.3408,90.1579,90.3119,41081.0
2024-01-04 12:40:00,93.82,93.82,93.74,93.77,33275.0,90.3119,90.3119,90.2349,90.2638,33275.0
2024-01-04 12:45:00,93.77,93.84,93.68,93.84,47894.0,90.2638,90.3312,90.1772,90.3312,47894.0
2024-01-04 12:50:00,93.82,93.93,93.79,93.91,42431.0,90.3119,90.4178,90.2831,90.3986,42431.0
2024-01-04 12:55:00,93.91,93.97,93.85,93.95,33197.0,90.3986,90.4563,90.3408,90.4371,33197.0
2024-01-04 13:00:00,93.94,93.99,93.92,93.98,41923.0,90.4274,90.4756,90.4082,90.4659,41923.0
2024-01-04 13:05:00,93.98,94.0,93.84,93.88,37851.0,90.4659,90.4852,90.3312,90.3697,37851.0
2024-01-04 13:10:00,93.86,93.95,93.85,93.93,32173.0,90.3504,90.4371,90.3408,90.4178,32173.0
2024-01-04 13:15:00,93.93,93.94,93.79,93.86,51350.0,90.4178,90.4274,90.2831,90.3504,51350.0
2024-01-04 13:20:00,93.86,93.92,93.86,93.87,14344.0,90.3504,90.4082,90.3504,90.3601,14344.0
2024-01-04 13:25:00,93.87,93.89,93.75,93.8,52564.0,90.3601,90.3793,90.2445,90.2927,52564.0
2024-01-04 13:30:00,93.81,93.85,93.77,93.79,38589.0,90.3023,90.3408,90.2638,90.2831,38589.0
2024-01-04 13:35:00,93.8,93.89,93.77,93.82,38257.0,90.2927,90.3793,90.2638,90.3119,38257.0
2024-01-04 13:40:00,93.83,93.87,93.8,93.84,15760.0,90.3216,90.3601,90.2927,90.3312,15760.0
2024-01-04 13:45:00,93.85,93.86,93.75,93.79,17866.0,90.3408,90.3504,90.2445,90.2831,17866.0
2024-01-04 13:50:00,93.8,93.82,93.68,93.68,52281.0,90.2927,90.3119,90.1772,90.1772,52281.0
2024-01-04 13:55:00,93.67,93.75,93.65,93.68,22436.0,90.1675,90.2445,90.1483,90.1772,22436.0
2024-01-04 14:00:00,93.69,93.72,93.64,93.65,24738.0,90.1868,90.2157,90.1387,90.1483,24738.0
2024-01-04 14:05:00,93.64,93.69,93.62,93.65,27925.0,90.1387,90.1868,90.1194,90.1483,27925.0
2024-01-04 14:10:00,93.65,93.67,93.57,93.64,34307.0,90.1483,90.1675,90.0713,90.1387,34307.0
2024-01-04 14:15:00,93.63,93.65,93.54,93.54,18112.0,90.129,90.1483,90.0424,90.0424,18112.0
2024-01-04 14:20:00,93.54,93.57,93.46,93.49,48059.0,90.0424,90.0713,89.9654,89.9943,48059.0
2024-01-04 14:25:00,93.5,93.55,93.48,93.51,28272.0,90.0039,90.052,89.9846,90.0135,28272.0
2024-01-04 14:30:00,93.5,93.61,93.47,93.61,34291.0,90.0039,90.1098,89.975,90.1098,34291.0
2024-01-04 14:35:00,93.59,93.64,93.56,93.59,75070.0,90.0905,90.1387,90.0617,90.0905,75070.0
2024-01-04 14:40:00,93.59,93.6,93.52,93.54,56544.0,90.0905,90.1002,90.0231,90.0424,56544.0
2024-01-04 14:45:00,93.54,93.59,93.53,93.58,34585.0,90.0424,90.0905,90.0328,90.0809,34585.0
2024-01-04 14:50:00,93.58,93.74,93.56,93.74,30603.0,90.0809,90.2349,90.0617,90.2349,30603.0
2024-01-04 14:55:00,93.74,93.74,93.66,93.71,37424.0,90.2349,90.2349,90.1579,90.206,37424.0
2024-01-04 15:00:00,93.73,93.74,93.64,93.69,34276.0,90.2253,90.2349,90.1387,90.1868,34276.0
2024-01-04 15:05:00,93.69,93.8,93.68,93.75,30041.0,90.1868,90.2927,90.1772,90.2445,30041.0
2024-01-04 15:10:00,93.75,93.77,93.68,93.69,29317.0,90.2445,90.2638,90.1772,90.1868,29317.0
2024-01-04 15:15:00,93.68,93.72,93.61,93.72,61200.0,90.1772,90.2157,90.1098,90.2157,61200.0
2024-01-04 15:20:00,93.7,93.74,93.68,93.69,33508.0,90.1964,90.2349,90.1772,90.1868,33508.0
2024-01-04 15:25:00,93.68,93.79,93.68,93.76,40027.0,90.1772,90.2831,90.1772,90.2542,40027.0
2024-01-04 15:30:00,93.76,93.9,93.76,93.86,50510.0,90.2542,90.3889,90.2542,90.3504,50510.0
2024-01-04 15:35:00,93.86,93.88,93.73,93.78,74697.0,90.3504,90.3697,90.2253,90.2734,74697.0
2024-01-04 15:40:00,93.78,93.82,93.77,93.8,62692.0,90.2734,90.3119,90.2638,90.2927,62692.0
2024-01-04 15:45:00,93.79,93.82,93.72,93.74,52707.0,90.2831,90.3119,90.2157,90.2349,52707.0
2024-01-04 15:50:00,93.75,93.76,93.52,93.63,149280.0,90.2445,90.2542,90.0231,90.129,149280.0
2024-01-04 15:55:00,93.63,93.64,93.53,93.55,267530.0,90.129,90.1387,90.0328,90.052,267530.0
2024-01-05 09:30:00,93.34,93.49,92.51,92.58,228925.0,89.8499,89.9943,89.0509,89.1183,228925.0
2024-01-05 09:35:00,92.59,92.81,92.48,92.63,112450.0,89.1279,89.3397,89.022,89.1664,112450.0
2024-01-05 09:40:00,92.63,92.74,92.57,92.65,62150.0,89.1664,89.2723,89.1087,89.1857,62150.0
2024-01-05 09:45:00,92.65,92.87,92.64,92.81,93466.0,89.1857,89.3975,89.1761,89.3397,93466.0
2024-01-05 09:50:00,92.81,92.97,92.78,92.94,71534.0,89.3397,89.4937,89.3108,89.4648,71534.0
2024-01-05 09:55:00,92.96,93.08,92.95,93.02,76533.0,89.4841,89.5996,89.4745,89.5418,76533.0
2024-01-05 10:00:00,93.03,93.38,93.03,93.33,71363.0,89.5515,89.8884,89.5515,89.8403,71363.0
2024-01-05 10:05:00,93.33,93.57,93.32,93.54,104495.0,89.8403,90.0713,89.8306,90.0424,104495.0
2024-01-05 10:10:00,93.56,93.58,93.33,93.34,115175.0,90.0617,90.0809,89.8403,89.8499,115175.0
2024-01-05 10:15:00,93.32,93.46,93.27,93.37,55534.0,89.8306,89.9654,89.7825,89.8788,55534.0
2024-01-05 10:20:00,93.37,93.48,93.35,93.47,51196.0,89.8788,89.9846,89.8595,89.975,51196.0
2024-01-05 10:25:00,93.47,93.54,93.4,93.45,40653.0,89.975,90.0424,89.9076,89.9558,40653.0
2024-01-05 10:30:00,93.45,93.54,93.4,93.51,33884.0,89.9558,90.0424,89.9076,90.0135,33884.0
2024-01-05 10:35:00,93.51,93.58,93.41,93.41,28369.0,90.0135,90.0809,89.9173,89.9173,28369.0
2024-01-05 10:40:00,93.41,93.49,93.36,93.41,47294.0,89.9173,89.9943,89.8691,89.9173,47294.0
2024-01-05 10:45:00,93.4,93.4,93.23,93.32,59512.0,89.9076,89.9076,89.744,89.8306,59512.0
2024-01-05 10:50:00,93.34,93.49,93.3,93.44,31697.0,89.8499,89.9943,89.8114,89.9461,31697.0
2024-01-05 10:55:00,93.44,93.47,93.29,93.29,27550.0,89.9461,89.975,89.8017,89.8017,27550.0
2024-01-05 11:00:00,93.3,93.46,93.29,93.38,25385.0,89.8114,89.9654,89.8017,89.8884,25385.0
2024-01-05 11:05:00,93.38,93.45,93.34,93.4,22253.0,89.8884,89.9558,89.8499,89.9076,22253.0
2024-01-05 11:10:00,93.41,93.44,93.26,93.28,18442.0,89.9173,89.9461,89.7729,89.7921,18442.0
2024-01-05 11:15:00,93.26,93.35,93.03,93.06,41391.0,89.7729,89.8595,89.5515,89.5803,41391.0
2024-01-05 11:20:00,93.06,93.11,92.98,93.05,48195.0,89.5803,89.6285,89.5033,89.5707,48195.0
2024-01-05 11:25:00,93.04,93.09,93.04,93.06,32382.0,89.5611,89.6092,89.5611,89.5803,32382.0
2024-01-05 11:30:00,93.06,93.14,93.02,93.05,23846.0,89.5803,89.6574,89.5418,89.5707,23846.0
2024-01-05 11:35:00,93.06,93.07,92.98,93.0,41075.0,89.5803,89.59,89.5033,89.5226,41075.0
2024-01-05 11:40:00,93.01,93.09,93.0,93.05,31226.0,89.5322,89.6092,89.5226,89.5707,31226.0
2024-01-05 11:45:00,93.06,93.07,92.92,92.93,56202.0,89.5803,89.59,89.4456,89.4552,56202.0
2024-01-05 11:50:00,92.92,93.08,92.9,93.06,53892.0,89.4456,89.5996,89.4263,89.5803,53892.0
2024-01-05 11:55:00,93.06,93.12,93.02,93.07,22589.0,89.5803,89.6381,89.5418,89.59,22589.0
2024-01-05 12:00:00,93.07,93.1,93.02,93.07,43033.0,89.59,89.6189,89.5418,89.59,43033.0
2024-01-05 12:05:00,93.04,93.08,92.9,92.9,50725.0,89.5611,89.5996,89.4263,89.4263,50725.0
2024-01-05 12:10:00,92.91,93.03,92.85,93.03,27861.0,89.436,89.5515,89.3782,89.5515,27861.0
2024-01-05 12:15:00,93.04,93.08,93.0,93.01,15528.0,89.5611,89.5996,89.5226,89.5322,15528.0
2024-01-05 12:20:00,93.02,93.06,92.98,93.01,119488.0,89.5418,89.5803,89.5033,89.5322,119488.0
2024-01-05 12:25:00,93.03,93.08,92.99,93.01,44469.0,89.5515,89.5996,89.513,89.5322,44469.0
2024-01-05 12:30:00,93.01,93.05,92.9,92.95,56379.0,89.5322,89.5707,89.4263,89.4745,56379.0
2024-01-05 12:35:00,92.95,93.09,92.95,92.96,40108.0,89.4745,89.6092,89.4745,89.4841,40108.0
2024-01-05 12:40:00,92.97,93.04,92.97,92.99,15299.0,89.4937,89.5611,89.4937,89.513,15299.0
2024-01-05 12:45:00,93.0,93.04,92.87,92.92,31436.0,89.5226,89.5611,89.3975,89.4456,31436.0
2024-01-05 12:50:00,92.91,92.97,92.87,92.88,34537.0,89.436,89.4937,89.3975,89.4071,34537.0
2024-01-05 12:55:00,92.88,92.89,92.83,92.85,29826.0,89.4071,89.4167,89.3589,89.3782,29826.0
2024-01-05 13:00:00,92.84,92.86,92.75,92.79,50453.0,89.3686,89.3878,89.2819,89.3204,50453.0
2024-01-05 13:05:00,92.79,92.86,92.79,92.83,19384.0,89.3204,89.3878,89.3204,89.3589,19384.0
2024-01-05 13:10:00,92.83,92.84,92.78,92.8,27802.0,89.3589,89.3686,89.3108,89.3301,27802.0
2024-01-05 13:15:00,92.8,92.86,92.77,92.8,27765.0,89.3301,89.3878,89.3012,89.3301,27765.0
2024-01-05 13:20:00,92.79,92.84,92.76,92.83,43178.0,89.3204,89.3686,89.2916,89.3589,43178.0
2024-01-05 13:25:00,92.83,93.02,92.82,93.01,43852.0,89.3589,89.5418,89.3493,89.5322,43852.0
2024-01-05 13:30:00,93.03,93.11,92.99,93.01,58772.0,89.5515,89.6285,89.513,89.5322,58772.0
2024-01-05 13:35:00,93.02,93.11,93.0,93.09,21303.0,89.5418,89.6285,89.5226,89.6092,21303.0
2024-01-05 13:40:00,93.09,93.11,93.0,93.03,20376.0,89.6092,89.6285,89.5226,89.5515,20376.0
2024-01-05 13:45:00,93.03,93.06,93.0,93.03,20472.0,89.5515,89.5803,89.5226,89.5515,20472.0
2024-01-05 13:50:00,93.03,93.09,93.01,93.07,22221.0,89.5515,89.6092,89.5322,89.59,22221.0
2024-01-05 13:55:00,93.08,93.12,93.03,93.05,29659.0,89.5996,89.6381,89.5515,89.5707,29659.0
2024-01-05 14:00:00,93.06,93.12,93.05,93.06,42044.0,89.5803,89.6381,89.5707,89.5803,42044.0
2024-01-05 14:05:00,93.05,93.14,93.04,93.12,33405.0,89.5707,89.6574,89.5611,89.6381,33405.0
2024-01-05 14:10:00,93.12,93.21,93.08,93.11,25939.0,89.6381,89.7247,89.5996,89.6285,25939.0
2024-01-05 14:15:00,93.11,93.16,93.05,93.06,35383.0,89.6285,89.6766,89.5707,89.5803,35383.0
2024-01-05 14:20:00,93.05,93.1,93.03,93.06,35801.0,89.5707,89.6189,89.5515,89.5803,35801.0
2024-01-05 14:25:00,93.06,93.16,93.04,93.1,38799.0,89.5803,89.6766,89.5611,89.6189,38799.0
2024-01-05 14:30:00,93.1,93.19,93.08,93.09,46282.0,89.6189,89.7055,89.5996,89.6092,46282.0
2024-01-05 14:35:00,93.09,93.16,93.08,93.12,24798.0,89.6092,89.6766,89.5996,89.6381,24798.0
2024-01-05 14:40:00,93.13,93.13,93.06,93.11,31997.0,89.6477,89.6477,89.5803,89.6285,31997.0
2024-01-05 14:45:00,93.11,93.12,93.02,93.04,35705.0,89.6285,89.6381,89.5418,89.5611,35705.0
2024-01-05 14:50:00,93.04,93.04,92.96,92.98,40546.0,89.5611,89.5611,89.4841,89.5033,40546.0
2024-01-05 14:55:00,92.98,93.04,92.92,92.96,41436.0,89.5033,89.5611,89.4456,89.4841,41436.0
2024-01-05 15:00:00,92.95,93.03,92.94,93.0,33988.0,89.4745,89.5515,89.4648,89.5226,33988.0
2024-01-05 15:05:00,93.0,93.04,92.98,92.99,39227.0,89.5226,89.5611,89.5033,89.513,39227.0
2024-01-05 15:10:00,92.99,93.05,92.96,93.0,49731.0,89.513,89.5707,89.4841,89.5226,49731.0
2024-01-05 15:15:00,93.01,93.03,92.95,92.97,32903.0,89.5322,89.5515,89.4745,89.4937,32903.0
2024-01-05 15:20:00,92.97,93.09,92.96,93.09,46992.0,89.4937,89.6092,89.4841,89.6092,46992.0
2024-01-05 15:25:00,93.09,93.11,93.0,93.11,47370.0,89.6092,89.6285,89.5226,89.6285,47370.0
2024-01-05 15:30:00,93.1,93.1,92.98,93.01,44096.0,89.6189,89.6189,89.5033,89.5322,44096.0
2024-01-05 15:35:00,93.01,93.11,92.99,93.1,68562.0,89.5322,89.6285,89.513,89.6189,68562.0
2024-01-05 15:40:00,93.11,93.15,93.04,93.14,76652.0,89.6285,89.667,89.5611,89.6574,76652.0
2024-01-05 15:45:00,93.15,93.21,93.12,93.17,77493.0,89.667,89.7247,89.6381,89.6862,77493.0
2024-01-05 15:50:00,93.18,93.21,93.09,93.14,107883.0,89.6959,89.7247,89.6092,89.6574,107883.0
2024-01-05 15:55:00,93.15,93.17,92.96,92.99,328249.0,89.667,89.6862,89.4841,89.513,328249.0
2024-01-08 09:30:00,93.02,93.28,93.0,93.27,133896.0,89.5418,89.7921,89.5226,89.7825,133896.0
2024-01-08 09:35:00,93.28,93.32,93.15,93.3,73500.0,89.7921,89.8306,89.667,89.8114,73500.0
2024-01-08 09:40:00,93.3,93.3,93.03,93.12,49034.0,89.8114,89.8114,89.5515,89.6381,49034.0
2024-01-08 09:45:00,93.14,93.34,93.14,93.33,52749.0,89.6574,89.8499,89.6574,89.8403,52749.0
2024-01-08 09:50:00,93.33,93.39,93.1,93.11,71110.0,89.8403,89.898,89.6189,89.6285,71110.0
2024-01-08 09:55:00,93.12,93.26,92.97,93.2,38250.0,89.6381,89.7729,89.4937,89.7151,38250.0
2024-01-08 10:00:00,93.18,93.2,92.95,93.01,41475.0,89.6959,89.7151,89.4745,89.5322,41475.0
2024-01-08 10:05:00,93.02,93.11,92.99,93.06,59581.0,89.5418,89.6285,89.513,89.5803,59581.0
2024-01-08 10:10:00,93.11,93.16,93.06,93.09,52393.0,89.6285,89.6766,89.5803,89.6092,52393.0
2024-01-08 10:15:00,93.09,93.27,93.04,93.21,54275.0,89.6092,89.7825,89.5611,89.7247,54275.0
2024-01-08 10:20:00,93.22,93.22,93.1,93.11,29385.0,89.7344,89.7344,89.6189,89.6285,29385.0
2024-01-08 10:25:00,93.1,93.15,93.03,93.03,26661.0,89.6189,89.667,89.5515,89.5515,26661.0
2024-01-08 10:30:00,93.05,93.16,93.04,93.16,25865.0,89.5707,89.6766,89.5611,89.6766,25865.0
2024-01-08 10:35:00,93.17,93.18,93.01,93.04,22369.0,89.6862,89.6959,89.5322,89.5611,22369.0
2024-01-08 10:40:00,93.04,93.09,93.03,93.06,18433.0,89.5611,89.6092,89.5515,89.5803,18433.0
2024-01-08 10:45:00,93.07,93.14,93.06,93.12,35864.0,89.59,89.6574,89.5803,89.6381,35864.0
2024-01-08 10:50:00,93.12,93.13,93.0,93.0,23567.0,89.6381,89.6477,89.5226,89.5226,23567.0
2024-01-08 10:55:00,93.0,93.09,93.0,93.02,26892.0,89.5226,89.6092,89.5226,89.5418,26892.0
2024-01-08 11:00:00,93.03,93.19,93.03,93.14,36215.0,89.5515,89.7055,89.5515,89.6574,36215.0
2024-01-08 11:05:00,93.15,93.26,93.13,93.18,23958.0,89.667,89.7729,89.6477,89.6959,23958.0
2024-01-08 11:10:00,93.18,93.25,93.11,93.22,27958.0,89.6959,89.7632,89.6285,89.7344,27958.0
2024-01-08 11:15:00,93.21,93.22,93.15,93.18,21102.0,89.7247,89.7344,89.667,89.6959,21102.0
2024-01-08 11:20:00,93.18,93.26,93.12,93.25,70030.0,89.6959,89.7729,89.6381,89.7632,70030.0
2024-01-08 11:25:00,93.25,93.39,93.25,93.39,49460.0,89.7632,89.898,89.7632,89.898,49460.0
2024-01-08 11:30:00,93.4,93.43,93.33,93.39,29290.0,89.9076,89.9365,89.8403,89.898,29290.0
2024-01-08 11:35:00,93.38,93.5,93.38,93.48,30600.0,89.8884,90.0039,89.8884,89.9846,30600.0
2024-01-08 11:40:00,93.48,93.5,93.43,93.46,43327.0,89.9846,90.0039,89.9365,89.9654,43327.0
2024-01-08 11:45:00,93.45,93.51,93.36,93.41,33036.0,89.9558,90.0135,89.8691,89.9173,33036.0
2024-01-08 11:50:00,93.41,93.47,93.38,93.47,30355.0,89.9173,89.975,89.8884,89.975,30355.0
2024-01-08 11:55:00,93.47,93.52,93.38,93.52,54698.0,89.975,90.0231,89.8884,90.0231,54698.0
2024-01-08 12:00:00,93.52,93.54,93.41,93.42,53875.0,90.0231,90.0424,89.9173,89.9269,53875.0
2024-01-08 12:05:00,93.42,93.46,93.37,93.37,39323.0,89.9269,89.9654,89.8788,89.8788,39323.0
2024-01-08 12:10:00,93.37,93.44,93.36,93.38,62704.0,89.8788,89.9461,89.8691,89.8884,62704.0
2024-01-08 12:15:00,93.37,93.42,93.27,93.28,37194.0,89.8788,89.9269,89.7825,89.7921,37194.0
2024-01-08 12:20:00,93.28,93.28,93.19,93.28,39466.0,89.7921,89.7921,89.7055,89.7921,39466.0
2024-01-08 12:25:00,93.27,93.28,93.19,93.23,30407.0,89.7825,89.7921,89.7055,89.744,30407.0
2024-01-08 12:30:00,93.22,93.22,93.17,93.2,17215.0,89.7344,89.7344,89.6862,89.7151,17215.0
2024-01-08 12:35:00,93.2,93.28,93.2,93.26,33565.0,89.7151,89.7921,89.7151,89.7729,33565.0
2024-01-08 12:40:00,93.25,93.3,93.23,93.23,31674.0,89.7632,89.8114,89.744,89.744,31674.0
2024-01-08 12:45:00,93.23,93.42,93.23,93.41,55673.0,89.744,89.9269,89.744,89.9173,55673.0
2024-01-08 12:50:00,93.41,93.53,93.39,93.5,34863.0,89.9173,90.0328,89.898,90.0039,34863.0
2024-01-08 12:55:00,93.5,93.57,93.48,93.56,42689.0,90.0039,90.0713,89.9846,90.0617,42689.0
2024-01-08 13:00:00,93.56,93.62,93.55,93.62,37656.0,90.0617,90.1194,90.052,90.1194,37656.0
2024-01-08 13:05:00,93.62,93.68,93.59,93.6,46919.0,90.1194,90.1772,90.0905,90.1002,46919.0
2024-01-08 13:10:00,93.6,93.7,93.58,93.68,35094.0,90.1002,90.1964,90.0809,90.1772,35094.0
2024-01-08 13:15:00,93.68,93.77,93.67,93.76,51420.0,90.1772,90.2638,90.1675,90.2542,51420.0
2024-01-08 13:20:00,93.77,93.8,93.7,93.71,69309.0,90.2638,90.2927,90.1964,90.206,69309.0
2024-01-08 13:25:00,93.71,93.72,93.6,93.61,45667.0,90.206,90.2157,90.1002,90.1098,45667.0
2024-01-08 13:30:00,93.61,93.68,93.6,93.66,38880.0,90.1098,90.1772,90.1002,90.1579,38880.0
2024-01-08 13:35:00,93.66,93.7,93.62,93.69,39695.0,90.1579,90.1964,90.1194,90.1868,39695.0
2024-01-08 13:40:00,93.7,93.75,93.68,93.72,42817.0,90.1964,90.2445,90.1772,90.2157,42817.0
2024-01-08 13:45:00,93.72,93.78,93.71,93.73,32002.0,90.2157,90.2734,90.206,90.2253,32002.0
2024-01-08 13:50:00,93.73,93.78,93.69,93.77,43990.0,90.2253,90.2734,90.1868,90.2638,43990.0
2024-01-08 13:55:00,93.77,93.85,93.75,93.84,94526.0,90.2638,90.3408,90.2445,90.3312,94526.0
2024-01-08 14:00:00,93.84,93.94,93.77,93.94,90535.0,90.3312,90.4274,90.2638,90.4274,90535.0
2024-01-08 14:05:00,93.94,94.03,93.93,94.0,53294.0,90.4274,90.5141,90.4178,90.4852,53294.0
2024-01-08 14:10:00,94.01,94.03,93.96,94.01,22185.0,90.4948,90.5141,90.4467,90.4948,22185.0
2024-01-08 14:15:00,94.01,94.06,94.0,94.06,36084.0,90.4948,90.543,90.4852,90.543,36084.0
2024-01-08 14:20:00,94.06,94.09,94.02,94.09,52862.0,90.543,90.5718,90.5045,90.5718,52862.0
2024-01-08 14:25:00,94.09,94.22,94.09,94.21,60605.0,90.5718,90.697,90.5718,90.6873,60605.0
2024-01-08 14:30:00,94.22,94.33,94.21,94.28,53717.0,90.697,90.8029,90.6873,90.7547,53717.0
2024-01-08 14:35:00,94.29,94.31,94.23,94.31,56353.0,90.7644,90.7836,90.7066,90.7836,56353.0
2024-01-08 14:40:00,94.3,94.38,94.28,94.34,61231.0,90.774,90.851,90.7547,90.8125,61231.0
2024-01-08 14:45:00,94.33,94.39,94.29,94.39,67650.0,90.8029,90.8606,90.7644,90.8606,67650.0
2024-01-08 14:50:00,94.39,94.46,94.35,94.45,47052.0,90.8606,90.928,90.8221,90.9184,47052.0
2024-01-08 14:55:00,94.45,94.47,94.38,94.38,57367.0,90.9184,90.9376,90.851,90.851,57367.0
2024-01-08 15:00:00,94.39,94.51,94.35,94.48,88087.0,90.8606,90.9761,90.8221,90.9473,88087.0
2024-01-08 15:05:00,94.48,94.51,94.42,94.49,82154.0,90.9473,90.9761,90.8895,90.9569,82154.0
2024-01-08 15:10:00,94.5,94.51,94.39,94.45,61745.0,90.9665,90.9761,90.8606,90.9184,61745.0
2024-01-08 15:15:00,94.45,94.51,94.43,94.47,52223.0,90.9184,90.9761,90.8991,90.9376,52223.0
2024-01-08 15:20:00,94.47,94.57,94.46,94.51,68160.0,90.9376,91.0339,90.928,90.9761,68160.0
2024-01-08 15:25:00,94.51,94.56,94.41,94.47,92228.0,90.9761,91.0243,90.8799,90.9376,92228.0
2024-01-08 15:30:00,94.47,94.47,94.32,94.4,127452.0,90.9376,90.9376,90.7932,90.8702,127452.0
2024-01-08 15:35:00,94.4,94.53,94.39,94.5,89497.0,90.8702,90.9954,90.8606,90.9665,89497.0
2024-01-08 15:40:00,94.5,94.52,94.3,94.32,112546.0,90.9665,90.9858,90.774,90.7932,112546.0
2024-01-08 15:45:00,94.31,94.33,94.04,94.05,81213.0,90.7836,90.8029,90.5237,90.5333,81213.0
2024-01-08 15:50:00,94.07,94.29,94.05,94.28,221000.0,90.5526,90.7644,90.5333,90.7547,221000.0
2024-01-08 15:55:00,94.27,94.29,94.14,94.2,462381.0,90.7451,90.7644,90.62,90.6777,462381.0
2024-01-09 09:30:00,93.61,93.73,93.1,93.29,146827.0,90.1098,90.2253,89.6189,89.8017,146827.0
2024-01-09 09:35:00,93.28,93.3,93.1,93.12,72310.0,89.7921,89.8114,89.6189,89.6381,72310.0
2024-01-09 09:40:00,93.12,93.24,92.98,93.19,115386.0,89.6381,89.7536,89.5033,89.7055,115386.0
2024-01-09 09:45:00,93.17,93.22,93.05,93.15,56499.0,89.6862,89.7344,89.5707,89.667,56499.0
2024-01-09 09:50:00,93.16,93.29,93.14,93.17,47136.0,89.6766,89.8017,89.6574,89.6862,47136.0
2024-01-09 09:55:00,93.17,93.21,93.05,93.13,120474.0,89.6862,89.7247,89.5707,89.6477,120474.0
2024-01-09 10:00:00,93.13,93.23,93.02,93.07,75081.0,89.6477,89.744,89.5418,89.59,75081.0
2024-01-09 10:05:00,93.08,93.19,93.01,93.14,34513.0,89.5996,89.7055,89.5322,89.6574,34513.0
2024-01-09 10:10:00,93.14,93.24,93.14,93.23,31597.0,89.6574,89.7536,89.6574,89.744,31597.0
2024-01-09 10:15:00,93.23,93.39,93.21,93.39,63258.0,89.744,89.898,89.7247,89.898,63258.0
2024-01-09 10:20:00,93.38,93.4,93.25,93.26,37988.0,89.8884,89.9076,89.7632,89.7729,37988.0
2024-01-09 10:25:00,93.26,93.31,93.2,93.26,45451.0,89.7729,89.821,89.7151,89.7729,45451.0
2024-01-09 10:30:00,93.25,93.39,93.23,93.38,25506.0,89.7632,89.898,89.744,89.8884,25506.0
2024-01-09 10:35:00,93.37,93.38,93.21,93.25,40023.0,89.8788,89.8884,89.7247,89.7632,40023.0
2024-01-09 10:40:00,93.25,93.3,93.2,93.25,20713.0,89.7632,89.8114,89.7151,89.7632,20713.0
2024-01-09 10:45:00,93.27,93.34,93.26,93.34,23564.0,89.7825,89.8499,89.7729,89.8499,23564.0
2024-01-09 10:50:00,93.35,93.37,93.23,93.27,47003.0,89.8595,89.8788,89.744,89.7825,47003.0
2024-01-09 10:55:00,93.27,93.35,93.25,93.31,37079.0,89.7825,89.8595,89.7632,89.821,37079.0
2024-01-09 11:00:00,93.3,93.32,93.2,93.22,32476.0,89.8114,89.8306,89.7151,89.7344,32476.0
2024-01-09 11:05:00,93.21,93.22,93.1,93.13,44685.0,89.7247,89.7344,89.6189,89.6477,44685.0
2024-01-09 11:10:00,93.14,93.16,93.09,93.14,31648.0,89.6574,89.6766,89.6092,89.6574,31648.0
2024-01-09 11:15:00,93.16,93.22,93.12,93.14,34583.0,89.6766,89.7344,89.6381,89.6574,34583.0
2024-01-09 11:20:00,93.14,93.16,93.04,93.14,69656.0,89.6574,89.6766,89.5611,89.6574,69656.0
2024-01-09 11:25:00,93.13,93.21,93.13,93.15,35354.0,89.6477,89.7247,89.6477,89.667,35354.0
2024-01-09 11:30:00,93.15,93.18,93.12,93.18,54964.0,89.667,89.6959,89.6381,89.6959,54964.0
2024-01-09 11:35:00,93.17,93.17,93.05,93.08,40711.0,89.6862,89.6862,89.5707,89.5996,40711.0
2024-01-09 11:40:00,93.08,93.16,93.07,93.15,17635.0,89.5996,89.6766,89.59,89.667,17635.0
2024-01-09 11:45:00,93.17,93.18,93.09,93.1,21458.0,89.6862,89.6959,89.6092,89.6189,21458.0
2024-01-09 11:50:00,93.11,93.15,92.91,92.93,136799.0,89.6285,89.667,89.436,89.4552,136799.0
2024-01-09 11:55:00,92.92,93.09,92.92,93.09,56991.0,89.4456,89.6092,89.4456,89.6092,56991.0
2024-01-09 12:00:00,93.09,93.1,92.99,93.03,41019.0,89.6092,89.6189,89.513,89.5515,41019.0
2024-01-09 12:05:00,93.04,93.06,93.02,93.04,14698.0,89.5611,89.5803,89.5418,89.5611,14698.0
2024-01-09 12:10:00,93.05,93.07,93.01,93.03,16517.0,89.5707,89.59,89.5322,89.5515,16517.0
2024-01-09 12:15:00,93.03,93.08,93.0,93.02,38901.0,89.5515,89.5996,89.5226,89.5418,38901.0
2024-01-09 12:20:00,93.02,93.08,93.01,93.05,21827.0,89.5418,89.5996,89.5322,89.5707,21827.0
2024-01-09 12:25:00,93.06,93.07,92.98,92.98,21102.0,89.5803,89.59,89.5033,89.5033,21102.0
2024-01-09 12:30:00,92.99,93.02,92.96,92.96,21888.0,89.513,89.5418,89.4841,89.4841,21888.0
2024-01-09 12:35:00,92.97,93.01,92.94,93.0,25283.0,89.4937,89.5322,89.4648,89.5226,25283.0
2024-01-09 12:40:00,93.0,93.01,92.97,93.01,24551.0,89.5226,89.5322,89.4937,89.5322,24551.0
2024-01-09 12:45:00,93.01,93.05,92.98,93.0,21933.0,89.5322,89.5707,89.5033,89.5226,21933.0
2024-01-09 12:50:00,93.0,93.14,93.0,93.09,49490.0,89.5226,89.6574,89.5226,89.6092,49490.0
2024-01-09 12:55:00,93.08,93.15,93.02,93.03,28367.0,89.5996,89.667,89.5418,89.5515,28367.0
2024-01-09 13:00:00,93.02,93.12,93.01,93.06,42908.0,89.5418,89.6381,89.5322,89.5803,42908.0
2024-01-09 13:05:00,93.06,93.08,93.01,93.02,39240.0,89.5803,89.5996,89.5322,89.5418,39240.0
2024-01-09 13:10:00,93.03,93.11,93.02,93.08,23649.0,89.5515,89.6285,89.5418,89.5996,23649.0
2024-01-09 13:15:00,93.07,93.11,93.05,93.09,39125.0,89.59,89.6285,89.5707,89.6092,39125.0
2024-01-09 13:20:00,93.09,93.12,93.07,93.08,26594.0,89.6092,89.6381,89.59,89.5996,26594.0
2024-01-09 13:25:00,93.07,93.16,93.05,93.14,38616.0,89.59,89.6766,89.5707,89.6574,38616.0
2024-01-09 13:30:00,93.14,93.15,93.02,93.05,83822.0,89.6574,89.667,89.5418,89.5707,83822.0
2024-01-09 13:35:00,93.05,93.09,93.01,93.06,29393.0,89.5707,89.6092,89.5322,89.5803,29393.0
2024-01-09 13:40:00,93.06,93.11,93.03,93.05,17739.0,89.5803,89.6285,89.5515,89.5707,17739.0
2024-01-09 13:45:00,93.05,93.12,93.04,93.09,31557.0,89.5707,89.6381,89.5611,89.6092,31557.0
2024-01-09 13:50:00,93.09,93.23,93.08,93.21,49682.0,89.6092,89.744,89.5996,89.7247,49682.0
2024-01-09 13:55:00,93.21,93.23,93.14,93.15,41502.0,89.7247,89.744,89.6574,89.667,41502.0
2024-01-09 14:00:00,93.15,93.22,93.14,93.2,29444.0,89.667,89.7344,89.6574,89.7151,29444.0
2024-01-09 14:05:00,93.19,93.26,93.19,93.26,21747.0,89.7055,89.7729,89.7055,89.7729,21747.0
2024-01-09 14:10:00,93.26,93.27,93.15,93.15,37882.0,89.7729,89.7825,89.667,89.667,37882.0
2024-01-09 14:15:00,93.13,93.17,93.09,93.1,28749.0,89.6477,89.6862,89.6092,89.6189,28749.0
2024-01-09 14:20:00,93.11,93.11,93.04,93.04,38577.0,89.6285,89.6285,89.5611,89.5611,38577.0
2024-01-09 14:25:00,93.04,93.06,92.99,93.05,54311.0,89.5611,89.5803,89.513,89.5707,54311.0
2024-01-09 14:30:00,93.06,93.08,93.0,93.0,71047.0,89.5803,89.5996,89.5226,89.5226,71047.0
2024-01-09 14:35:00,93.02,93.03,92.99,93.02,56240.0,89.5418,89.5515,89.513,89.5418,56240.0
2024-01-09 14:40:00,93.02,93.05,93.01,93.04,27585.0,89.5418,89.5707,89.5322,89.5611,27585.0
2024-01-09 14:45:00,93.02,93.05,93.01,93.02,32425.0,89.5418,89.5707,89.5322,89.5418,32425.0
2024-01-09 14:50:00,93.03,93.05,92.98,93.05,31851.0,89.5515,89.5707,89.5033,89.5707,31851.0
2024-01-09 14:55:00,93.04,93.08,93.0,93.08,35970.0,89.5611,89.5996,89.5226,89.5996,35970.0
2024-01-09 15:00:00,93.07,93.14,93.07,93.13,31845.0,89.59,89.6574,89.59,89.6477,31845.0
2024-01-09 15:05:00,93.12,93.13,93.01,93.04,32516.0,89.6381,89.6477,89.5322,89.5611,32516.0
2024-01-09 15:10:00,93.04,93.1,93.03,93.07,34466.0,89.5611,89.6189,89.5515,89.59,34466.0
2024-01-09 15:15:00,93.07,93.1,93.02,93.06,65046.0,89.59,89.6189,89.5418,89.5803,65046.0
2024-01-09 15:20:00,93.06,93.09,92.98,93.0,50799.0,89.5803,89.6092,89.5033,89.5226,50799.0
2024-01-09 15:25:00,93.0,93.03,92.97,92.98,50783.0,89.5226,89.5515,89.4937,89.5033,50783.0
2024-01-09 15:30:00,92.99,93.01,92.92,92.97,55158.0,89.513,89.5322,89.4456,89.4937,55158.0
2024-01-09 15:35:00,92.96,92.97,92.86,92.92,92249.0,89.4841,89.4937,89.3878,89.4456,92249.0
2024-01-09 15:40:00,92.92,92.95,92.88,92.93,71615.0,89.4456,89.4745,89.4071,89.4552,71615.0
2024-01-09 15:45:00,92.92,92.97,92.9,92.93,68483.0,89.4456,89.4937,89.4263,89.4552,68483.0
2024-01-09 15:50:00,92.93,93.15,92.9,93.14,209954.0,89.4552,89.667,89.4263,89.6574,209954.0
2024-01-09 15:55:00,93.14,93.15,93.03,93.08,340962.0,89.6574,89.667,89.5515,89.5996,340962.0
2024-01-10 09:30:00,93.01,93.24,92.88,93.17,129561.0,89.5322,89.7536,89.4071,89.6862,129561.0
2024-01-10 09:35:00,93.14,93.3,93.12,93.3,46866.0,89.6574,89.8114,89.6381,89.8114,46866.0
2024-01-10 09:40:00,93.3,93.5,93.26,93.47,46139.0,89.8114,90.0039,89.7729,89.975,46139.0
2024-01-10 09:45:00,93.48,93.55,93.37,93.45,60830.0,89.9846,90.052,89.8788,89.9558,60830.0
2024-01-10 09:50:00,93.45,93.51,93.23,93.24,78544.0,89.9558,90.0135,89.744,89.7536,78544.0
2024-01-10 09:55:00,93.24,93.45,93.2,93.3,139244.0,89.7536,89.9558,89.7151,89.8114,139244.0
2024-01-10 10:00:00,93.35,93.41,93.2,93.25,127064.0,89.8595,89.9173,89.7151,89.7632,127064.0
2024-01-10 10:05:00,93.25,93.29,93.1,93.2,104016.0,89.7632,89.8017,89.6189,89.7151,104016.0
2024-01-10 10:10:00,93.21,93.31,93.14,93.16,107777.0,89.7247,89.821,89.6574,89.6766,107777.0
2024-01-10 10:15:00,93.17,93.24,93.14,93.16,28783.0,89.6862,89.7536,89.6574,89.6766,28783.0
2024-01-10 10:20:00,93.14,93.2,93.12,93.12,20884.0,89.6574,89.7151,89.6381,89.6381,20884.0
2024-01-10 10:25:00,93.12,93.24,93.06,93.19,49069.0,89.6381,89.7536,89.5803,89.7055,49069.0
2024-01-10 10:30:00,93.19,93.32,93.19,93.31,41735.0,89.7055,89.8306,89.7055,89.821,41735.0
2024-01-10 10:35:00,93.31,93.35,93.22,93.26,69659.0,89.821,89.8595,89.7344,89.7729,69659.0
2024-01-10 10:40:00,93.25,93.32,93.24,93.29,24661.0,89.7632,89.8306,89.7536,89.8017,24661.0
2024-01-10 10:45:00,93.3,93.31,93.18,93.27,27584.0,89.8114,89.821,89.6959,89.7825,27584.0
2024-01-10 10:50:00,93.26,93.35,93.26,93.3,17865.0,89.7729,89.8595,89.7729,89.8114,17865.0
2024-01-10 10:55:00,93.29,93.36,93.27,93.34,18657.0,89.8017,89.8691,89.7825,89.8499,18657.0
2024-01-10 11:00:00,93.35,93.39,93.3,93.3,20982.0,89.8595,89.898,89.8114,89.8114,20982.0
2024-01-10 11:05:00,93.29,93.36,93.22,93.29,60607.0,89.8017,89.8691,89.7344,89.8017,60607.0
2024-01-10 11:10:00,93.31,93.31,93.13,93.19,38192.0,89.821,89.821,89.6477,89.7055,38192.0
2024-01-10 11:15:00,93.2,93.25,93.19,93.24,37157.0,89.7151,89.7632,89.7055,89.7536,37157.0
2024-01-10 11:20:00,93.23,93.32,93.22,93.31,20353.0,89.744,89.8306,89.7344,89.821,20353.0
2024-01-10 11:25:00,93.31,93.36,93.29,93.32,13498.0,89.821,89.8691,89.8017,89.8306,13498.0
2024-01-10 11:30:00,93.32,93.34,93.3,93.31,17819.0,89.8306,89.8499,89.8114,89.821,17819.0
2024-01-10 11:35:00,93.31,93.4,93.3,93.4,23353.0,89.821,89.9076,89.8114,89.9076,23353.0
2024-01-10 11:40:00,93.39,93.42,93.33,93.34,19474.0,89.898,89.9269,89.8403,89.8499,19474.0
2024-01-10 11:45:00,93.33,93.36,93.17,93.27,148656.0,89.8403,89.8691,89.6862,89.7825,148656.0
2024-01-10 11:50:00,93.28,93.31,93.18,93.26,178248.0,89.7921,89.821,89.6959,89.7729,178248.0
2024-01-10 11:55:00,93.25,93.44,93.23,93.38,42763.0,89.7632,89.9461,89.744,89.8884,42763.0
2024-01-10 12:00:00,93.38,93.46,93.34,93.44,27853.0,89.8884,89.9654,89.8499,89.9461,27853.0
2024-01-10 12:05:00,93.44,93.48,93.42,93.43,25860.0,89.9461,89.9846,89.9269,89.9365,25860.0
2024-01-10 12:10:00,93.43,93.45,93.41,93.43,20505.0,89.9365,89.9558,89.9173,89.9365,20505.0
2024-01-10 12:15:00,93.43,93.43,93.35,93.39,23539.0,89.9365,89.9365,89.8595,89.898,23539.0
2024-01-10 12:20:00,93.39,93.4,93.32,93.38,17074.0,89.898,89.9076,89.8306,89.8884,17074.0
2024-01-10 12:25:00,93.37,93.43,93.36,93.42,23260.0,89.8788,89.9365,89.8691,89.9269,23260.0
2024-01-10 12:30:00,93.42,93.45,93.36,93.37,18312.0,89.9269,89.9558,89.8691,89.8788,18312.0
2024-01-10 12:35:00,93.37,93.37,93.3,93.34,17307.0,89.8788,89.8788,89.8114,89.8499,17307.0
2024-01-10 12:40:00,93.36,93.36,93.3,93.34,11469.0,89.8691,89.8691,89.8114,89.8499,11469.0
2024-01-10 12:45:00,93.34,93.38,93.31,93.34,17502.0,89.8499,89.8884,89.821,89.8499,17502.0
2024-01-10 12:50:00,93.34,93.37,93.32,93.33,8087.0,89.8499,89.8788,89.8306,89.8403,8087.0
2024-01-10 12:55:00,93.34,93.35,93.31,93.31,15528.0,89.8499,89.8595,89.821,89.821,15528.0
2024-01-10 13:00:00,93.33,93.46,93.3,93.45,58460.0,89.8403,89.9654,89.8114,89.9558,58460.0
2024-01-10 13:05:00,93.44,93.46,93.3,93.35,42811.0,89.9461,89.9654,89.8114,89.8595,42811.0
2024-01-10 13:10:00,93.35,93.36,93.22,93.29,38513.0,89.8595,89.8691,89.7344,89.8017,38513.0
2024-01-10 13:15:00,93.29,93.37,93.28,93.31,23265.0,89.8017,89.8788,89.7921,89.821,23265.0
2024-01-10 13:20:00,93.31,93.32,93.2,93.24,63267.0,89.821,89.8306,89.7151,89.7536,63267.0
2024-01-10 13:25:00,93.24,93.28,93.2,93.22,16905.0,89.7536,89.7921,89.7151,89.7344,16905.0
2024-01-10 13:30:00,93.23,93.28,93.21,93.27,10398.0,89.744,89.7921,89.7247,89.7825,10398.0
2024-01-10 13:35:00,93.27,93.27,93.19,93.25,14966.0,89.7825,89.7825,89.7055,89.7632,14966.0
2024-01-10 13:40:00,93.25,93.26,93.18,93.2,15527.0,89.7632,89.7729,89.6959,89.7151,15527.0
2024-01-10 13:45:00,93.2,93.22,93.16,93.19,32551.0,89.7151,89.7344,89.6766,89.7055,32551.0
2024-01-10 13:50:00,93.19,93.2,93.11,93.13,20734.0,89.7055,89.7151,89.6285,89.6477,20734.0
2024-01-10 13:55:00,93.13,93.2,93.07,93.08,73285.0,89.6477,89.7151,89.59,89.5996,73285.0
2024-01-10 14:00:00,93.08,93.12,93.06,93.06,39124.0,89.5996,89.6381,89.5803,89.5803,39124.0
2024-01-10 14:05:00,93.06,93.07,93.02,93.06,39464.0,89.5803,89.59,89.5418,89.5803,39464.0
2024-01-10 14:10:00,93.06,93.18,93.05,93.06,49941.0,89.5803,89.6959,89.5707,89.5803,49941.0
2024-01-10 14:15:00,93.08,93.16,93.07,93.13,40578.0,89.5996,89.6766,89.59,89.6477,40578.0
2024-01-10 14:20:00,93.14,93.21,93.12,93.21,30235.0,89.6574,89.7247,89.6381,89.7247,30235.0
2024-01-10 14:25:00,93.21,93.23,93.16,93.23,17202.0,89.7247,89.744,89.6766,89.744,17202.0
2024-01-10 14:30:00,93.23,93.26,93.17,93.21,41052.0,89.744,89.7729,89.6862,89.7247,41052.0
2024-01-10 14:35:00,93.21,93.44,93.19,93.42,214246.0,89.7247,89.9461,89.7055,89.9269,214246.0
2024-01-10 14:40:00,93.4,93.55,93.4,93.45,164259.0,89.9076,90.052,89.9076,89.9558,164259.0
2024-01-10 14:45:00,93.45,93.57,93.44,93.56,154730.0,89.9558,90.0713,89.9461,90.0617,154730.0
2024-01-10 14:50:00,93.56,93.69,93.55,93.65,56771.0,90.0617,90.1868,90.052,90.1483,56771.0
2024-01-10 14:55:00,93.64,93.69,93.54,93.56,41239.0,90.1387,90.1868,90.0424,90.0617,41239.0
2024-01-10 15:00:00,93.55,93.57,93.48,93.55,32427.0,90.052,90.0713,89.9846,90.052,32427.0
2024-01-10 15:05:00,93.56,93.62,93.51,93.62,37700.0,90.0617,90.1194,90.0135,90.1194,37700.0
2024-01-10 15:10:00,93.62,93.65,93.56,93.61,37579.0,90.1194,90.1483,90.0617,90.1098,37579.0
2024-01-10 15:15:00,93.6,93.6,93.51,93.55,38969.0,90.1002,90.1002,90.0135,90.052,38969.0
2024-01-10 15:20:00,93.55,93.6,93.52,93.52,60984.0,90.052,90.1002,90.0231,90.0231,60984.0
2024-01-10 15:25:00,93.53,93.6,93.51,93.56,30584.0,90.0328,90.1002,90.0135,90.0617,30584.0
2024-01-10 15:30:00,93.56,93.66,93.54,93.62,31450.0,90.0617,90.1579,90.0424,90.1194,31450.0
2024-01-10 15:35:00,93.62,93.63,93.54,93.56,28701.0,90.1194,90.129,90.0424,90.0617,28701.0
2024-01-10 15:40:00,93.58,93.58,93.4,93.41,58231.0,90.0809,90.0809,89.9076,89.9173,58231.0
2024-01-10 15:45:00,93.4,93.4,93.25,93.26,53390.0,89.9076,89.9076,89.7632,89.7729,53390.0
2024-01-10 15:50:00,93.25,93.44,93.21,93.44,102169.0,89.7632,89.9461,89.7247,89.9461,102169.0
2024-01-10 15:55:00,93.45,93.54,93.41,93.48,154156.0,89.9558,90.0424,89.9173,89.9846,154156.0
2024-01-11 09:30:00,93.44,93.64,92.86,93.12,186980.0,89.9461,90.1387,89.3878,89.6381,186980.0
2024-01-11 09:35:00,93.17,93.22,92.99,93.11,46488.0,89.6862,89.7344,89.513,89.6285,46488.0
2024-01-11 09:40:00,93.12,93.15,92.94,93.09,71775.0,89.6381,89.667,89.4648,89.6092,71775.0
2024-01-11 09:45:00,93.1,93.19,92.98,93.04,60625.0,89.6189,89.7055,89.5033,89.5611,60625.0
2024-01-11 09:50:00,93.05,93.14,92.9,93.1,38368.0,89.5707,89.6574,89.4263,89.6189,38368.0
2024-01-11 09:55:00,93.08,93.18,93.01,93.04,34838.0,89.5996,89.6959,89.5322,89.5611,34838.0
2024-01-11 10:00:00,93.01,93.05,92.66,92.67,57930.0,89.5322,89.5707,89.1953,89.2049,57930.0
2024-01-11 10:05:00,92.68,92.69,92.4,92.45,76745.0,89.2146,89.2242,88.945,88.9932,76745.0
2024-01-11 10:10:00,92.44,92.48,92.14,92.15,53579.0,88.9835,89.022,88.6947,88.7044,53579.0
2024-01-11 10:15:00,92.14,92.38,92.12,92.37,77278.0,88.6947,88.9258,88.6755,88.9161,77278.0
2024-01-11 10:20:00,92.36,92.41,92.26,92.32,26195.0,88.9065,88.9547,88.8103,88.868,26195.0
2024-01-11 10:25:00,92.3,92.33,92.24,92.29,42993.0,88.8488,88.8776,88.791,88.8391,42993.0
2024-01-11 10:30:00,92.28,92.43,92.22,92.22,50018.0,88.8295,88.9739,88.7718,88.7718,50018.0
2024-01-11 10:35:00,92.22,92.43,92.22,92.42,34896.0,88.7718,88.9739,88.7718,88.9643,34896.0
2024-01-11 10:40:00,92.42,92.43,92.3,92.36,77837.0,88.9643,88.9739,88.8488,88.9065,77837.0
2024-01-11 10:45:00,92.34,92.39,92.26,92.29,32218.0,88.8873,88.9354,88.8103,88.8391,32218.0
2024-01-11 10:50:00,92.29,92.3,92.07,92.09,64051.0,88.8391,88.8488,88.6274,88.6466,64051.0
2024-01-11 10:55:00,92.1,92.25,92.08,92.22,34235.0,88.6562,88.8006,88.637,88.7718,34235.0
2024-01-11 11:00:00,92.23,92.27,92.15,92.18,18917.0,88.7814,88.8199,88.7044,88.7333,18917.0
2024-01-11 11:05:00,92.19,92.22,92.16,92.2,24130.0,88.7429,88.7718,88.714,88.7525,24130.0
2024-01-11 11:10:00,92.2,92.28,91.91,91.92,250967.0,88.7525,88.8295,88.4733,88.483,250967.0
2024-01-11 11:15:00,91.91,92.1,91.9,92.07,42429.0,88.4733,88.6562,88.4637,88.6274,42429.0
2024-01-11 11:20:00,92.05,92.07,91.95,91.99,43517.0,88.6081,88.6274,88.5119,88.5504,43517.0
2024-01-11 11:25:00,91.99,92.02,91.93,91.97,39706.0,88.5504,88.5792,88.4926,88.5311,39706.0
2024-01-11 11:30:00,91.97,92.05,91.97,92.03,36980.0,88.5311,88.6081,88.5311,88.5889,36980.0
2024-01-11 11:35:00,92.04,92.06,91.9,91.91,78275.0,88.5985,88.6177,88.4637,88.4733,78275.0
2024-01-11 11:40:00,91.92,92.07,91.92,92.01,50723.0,88.483,88.6274,88.483,88.5696,50723.0
2024-01-11 11:45:00,92.01,92.21,92.0,92.21,22988.0,88.5696,88.7621,88.56,88.7621,22988.0
2024-01-11 11:50:00,92.22,92.27,91.99,92.05,57667.0,88.7718,88.8199,88.5504,88.6081,57667.0
2024-01-11 11:55:00,92.03,92.06,91.98,91.99,42527.0,88.5889,88.6177,88.5407,88.5504,42527.0
2024-01-11 12:00:00,91.98,92.11,91.96,92.11,19201.0,88.5407,88.6659,88.5215,88.6659,19201.0
2024-01-11 12:05:00,92.1,92.12,92.03,92.05,23033.0,88.6562,88.6755,88.5889,88.6081,23033.0
2024-01-11 12:10:00,92.06,92.22,92.05,92.16,24700.0,88.6177,88.7718,88.6081,88.714,24700.0
2024-01-11 12:15:00,92.18,92.2,92.14,92.16,17385.0,88.7333,88.7525,88.6947,88.714,17385.0
2024-01-11 12:20:00,92.14,92.2,92.08,92.16,18526.0,88.6947,88.7525,88.637,88.714,18526.0
2024-01-11 12:25:00,92.16,92.21,92.06,92.06,37429.0,88.714,88.7621,88.6177,88.6177,37429.0
2024-01-11 12:30:00,92.07,92.14,92.07,92.13,17646.0,88.6274,88.6947,88.6274,88.6851,17646.0
2024-01-11 12:35:00,92.12,92.14,92.06,92.08,44606.0,88.6755,88.6947,88.6177,88.637,44606.0
2024-01-11 12:40:00,92.09,92.3,92.08,92.25,20244.0,88.6466,88.8488,88.637,88.8006,20244.0
2024-01-11 12:45:00,92.25,92.33,92.25,92.33,36319.0,88.8006,88.8776,88.8006,88.8776,36319.0
2024-01-11 12:50:00,92.33,92.39,92.32,92.37,35186.0,88.8776,88.9354,88.868,88.9161,35186.0
2024-01-11 12:55:00,92.36,92.41,92.33,92.39,39920.0,88.9065,88.9547,88.8776,88.9354,39920.0
2024-01-11 13:00:00,92.39,92.5,92.37,92.49,17256.0,88.9354,89.0413,88.9161,89.0317,17256.0
2024-01-11 13:05:00,92.47,92.53,92.44,92.48,22045.0,89.0124,89.0702,88.9835,89.022,22045.0
2024-01-11 13:10:00,92.5,92.57,92.49,92.56,38067.0,89.0413,89.1087,89.0317,89.099,38067.0
2024-01-11 13:15:00,92.56,92.64,92.54,92.58,30184.0,89.099,89.1761,89.0798,89.1183,30184.0
2024-01-11 13:20:00,92.59,92.63,92.56,92.59,37468.0,89.1279,89.1664,89.099,89.1279,37468.0
2024-01-11 13:25:00,92.58,92.58,92.46,92.5,38812.0,89.1183,89.1183,89.0028,89.0413,38812.0
2024-01-11 13:30:00,92.51,92.54,92.45,92.49,26306.0,89.0509,89.0798,88.9932,89.0317,26306.0
2024-01-11 13:35:00,92.51,92.53,92.49,92.51,16122.0,89.0509,89.0702,89.0317,89.0509,16122.0
2024-01-11 13:40:00,92.51,92.52,92.46,92.5,24218.0,89.0509,89.0605,89.0028,89.0413,24218.0
2024-01-11 13:45:00,92.5,92.53,92.47,92.53,17640.0,89.0413,89.0702,89.0124,89.0702,17640.0
2024-01-11 13:50:00,92.53,92.63,92.52,92.58,25373.0,89.0702,89.1664,89.0605,89.1183,25373.0
2024-01-11 13:55:00,92.55,92.69,92.54,92.68,23392.0,89.0894,89.2242,89.0798,89.2146,23392.0
2024-01-11 14:00:00,92.68,92.75,92.66,92.72,19876.0,89.2146,89.2819,89.1953,89.2531,19876.0
2024-01-11 14:05:00,92.71,92.74,92.6,92.63,30568.0,89.2434,89.2723,89.1375,89.1664,30568.0
2024-01-11 14:10:00,92.63,92.69,92.6,92.68,25137.0,89.1664,89.2242,89.1375,89.2146,25137.0
2024-01-11 14:15:00,92.67,92.72,92.65,92.65,19302.0,89.2049,89.2531,89.1857,89.1857,19302.0
2024-01-11 14:20:00,92.65,92.68,92.61,92.65,22490.0,89.1857,89.2146,89.1472,89.1857,22490.0
2024-01-11 14:25:00,92.65,92.73,92.64,92.71,25944.0,89.1857,89.2627,89.1761,89.2434,25944.0
2024-01-11 14:30:00,92.72,92.75,92.68,92.7,21126.0,89.2531,89.2819,89.2146,89.2338,21126.0
2024-01-11 14:35:00,92.7,92.75,92.7,92.71,25497.0,89.2338,89.2819,89.2338,89.2434,25497.0
2024-01-11 14:40:00,92.72,92.73,92.64,92.69,41281.0,89.2531,89.2627,89.1761,89.2242,41281.0
2024-01-11 14:45:00,92.69,92.75,92.67,92.72,55527.0,89.2242,89.2819,89.2049,89.2531,55527.0
2024-01-11 14:50:00,92.72,92.76,92.71,92.73,38060.0,89.2531,89.2916,89.2434,89.2627,38060.0
2024-01-11 14:55:00,92.73,92.8,92.71,92.73,93582.0,89.2627,89.3301,89.2434,89.2627,93582.0
2024-01-11 15:00:00,92.73,92.74,92.63,92.64,63585.0,89.2627,89.2723,89.1664,89.1761,63585.0
2024-01-11 15:05:00,92.65,92.68,92.59,92.59,23185.0,89.1857,89.2146,89.1279,89.1279,23185.0
2024-01-11 15:10:00,92.59,92.66,92.53,92.63,38191.0,89.1279,89.1953,89.0702,89.1664,38191.0
2024-01-11 15:15:00,92.63,92.63,92.5,92.57,59850.0,89.1664,89.1664,89.0413,89.1087,59850.0
2024-01-11 15:20:00,92.61,92.68,92.58,92.64,31069.0,89.1472,89.2146,89.1183,89.1761,31069.0
2024-01-11 15:25:00,92.64,92.72,92.63,92.65,40200.0,89.1761,89.2531,89.1664,89.1857,40200.0
2024-01-11 15:30:00,92.63,92.73,92.63,92.73,42927.0,89.1664,89.2627,89.1664,89.2627,42927.0
2024-01-11 15:35:00,92.72,92.73,92.62,92.7,65082.0,89.2531,89.2627,89.1568,89.2338,65082.0
2024-01-11 15:40:00,92.7,92.78,92.66,92.77,71018.0,89.2338,89.3108,89.1953,89.3012,71018.0
2024-01-11 15:45:00,92.78,92.86,92.76,92.77,145550.0,89.3108,89.3878,89.2916,89.3012,145550.0
2024-01-11 15:50:00,92.77,92.91,92.65,92.91,342527.0,89.3012,89.436,89.1857,89.436,342527.0
2024-01-11 15:55:00,92.9,92.99,92.81,92.94,385108.0,89.4263,89.513,89.3397,89.4648,385108.0
2024-01-12 09:30:00,93.24,93.4,93.02,93.13,132347.0,89.7536,89.9076,89.5418,89.6477,132347.0
2024-01-12 09:35:00,93.14,93.24,93.01,93.12,46005.0,89.6574,89.7536,89.5322,89.6381,46005.0
2024-01-12 09:40:00,93.11,93.12,92.94,92.95,69908.0,89.6285,89.6381,89.4648,89.4745,69908.0
2024-01-12 09:45:00,92.95,92.97,92.82,92.82,92741.0,89.4745,89.4937,89.3493,89.3493,92741.0
2024-01-12 09:50:00,92.82,92.88,92.75,92.85,52124.0,89.3493,89.4071,89.2819,89.3782,52124.0
2024-01-12 09:55:00,92.85,92.87,92.63,92.65,74262.0,89.3782,89.3975,89.1664,89.1857,74262.0
2024-01-12 10:00:00,92.65,92.66,92.34,92.37,64612.0,89.1857,89.1953,88.8873,88.9161,64612.0
2024-01-12 10:05:00,92.38,92.44,92.26,92.29,66014.0,88.9258,88.9835,88.8103,88.8391,66014.0
2024-01-12 10:10:00,92.29,92.33,92.04,92.13,75337.0,88.8391,88.8776,88.5985,88.6851,75337.0
2024-01-12 10:15:00,92.12,92.13,91.94,92.0,104936.0,88.6755,88.6851,88.5022,88.56,104936.0
2024-01-12 10:20:00,92.01,92.03,91.87,92.0,149113.0,88.5696,88.5889,88.4348,88.56,149113.0
2024-01-12 10:25:00,92.0,92.08,91.86,92.02,57292.0,88.56,88.637,88.4252,88.5792,57292.0
2024-01-12 10:30:00,92.01,92.05,91.95,92.05,49302.0,88.5696,88.6081,88.5119,88.6081,49302.0
2024-01-12 10:35:00,92.07,92.13,91.96,92.02,49988.0,88.6274,88.6851,88.5215,88.5792,49988.0
2024-01-12 10:40:00,92.03,92.11,91.92,91.97,58525.0,88.5889,88.6659,88.483,88.5311,58525.0
2024-01-12 10:45:00,91.96,92.02,91.86,91.93,44201.0,88.5215,88.5792,88.4252,88.4926,44201.0
2024-01-12 10:50:00,91.95,91.96,91.88,91.89,29038.0,88.5119,88.5215,88.4445,88.4541,29038.0
2024-01-12 10:55:00,91.89,91.99,91.88,91.96,25397.0,88.4541,88.5504,88.4445,88.5215,25397.0
2024-01-12 11:00:00,91.95,92.14,91.92,92.13,32868.0,88.5119,88.6947,88.483,88.6851,32868.0
2024-01-12 11:05:00,92.14,92.3,92.13,92.27,65558.0,88.6947,88.8488,88.6851,88.8199,65558.0
2024-01-12 11:10:00,92.27,92.32,92.24,92.28,22689.0,88.8199,88.868,88.791,88.8295,22689.0
2024-01-12 11:15:00,92.28,92.32,92.25,92.31,16551.0,88.8295,88.868,88.8006,88.8584,16551.0
2024-01-12 11:20:00,92.31,92.37,92.27,92.33,19053.0,88.8584,88.9161,88.8199,88.8776,19053.0
2024-01-12 11:25:00,92.33,92.4,92.28,92.29,27887.0,88.8776,88.945,88.8295,88.8391,27887.0
2024-01-12 11:30:00,92.28,92.34,92.27,92.3,25257.0,88.8295,88.8873,88.8199,88.8488,25257.0
2024-01-12 11:35:00,92.31,92.32,92.05,92.16,35486.0,88.8584,88.868,88.6081,88.714,35486.0
2024-01-12 11:40:00,92.15,92.16,92.08,92.16,11875.0,88.7044,88.714,88.637,88.714,11875.0
2024-01-12 11:45:00,92.15,92.15,92.07,92.12,22343.0,88.7044,88.7044,88.6274,88.6755,22343.0
2024-01-12 11:50:00,92.11,92.16,92.07,92.12,16360.0,88.6659,88.714,88.6274,88.6755,16360.0
2024-01-12 11:55:00,92.1,92.17,92.1,92.13,15586.0,88.6562,88.7236,88.6562,88.6851,15586.0
2024-01-12 12:00:00,92.13,92.18,92.03,92.04,13204.0,88.6851,88.7333,88.5889,88.5985,13204.0
2024-01-12 12:05:00,92.05,92.1,92.03,92.06,12713.0,88.6081,88.6562,88.5889,88.6177,12713.0
2024-01-12 12:10:00,92.08,92.1,92.03,92.06,21359.0,88.637,88.6562,88.5889,88.6177,21359.0
2024-01-12 12:15:00,92.06,92.11,92.02,92.1,10589.0,88.6177,88.6659,88.5792,88.6562,10589.0
2024-01-12 12:20:00,92.1,92.19,92.1,92.14,12152.0,88.6562,88.7429,88.6562,88.6947,12152.0
2024-01-12 12:25:00,92.14,92.14,92.06,92.14,17624.0,88.6947,88.6947,88.6177,88.6947,17624.0
2024-01-12 12:30:00,92.14,92.17,92.11,92.17,7973.0,88.6947,88.7236,88.6659,88.7236,7973.0
2024-01-12 12:35:00,92.17,92.17,92.11,92.12,15334.0,88.7236,88.7236,88.6659,88.6755,15334.0
2024-01-12 12:40:00,92.13,92.21,92.12,92.21,13505.0,88.6851,88.7621,88.6755,88.7621,13505.0
2024-01-12 12:45:00,92.21,92.22,92.17,92.2,16996.0,88.7621,88.7718,88.7236,88.7525,16996.0
2024-01-12 12:50:00,92.19,92.25,92.17,92.22,16396.0,88.7429,88.8006,88.7236,88.7718,16396.0
2024-01-12 12:55:00,92.25,92.27,92.15,92.17,25771.0,88.8006,88.8199,88.7044,88.7236,25771.0
2024-01-12 13:00:00,92.17,92.26,92.16,92.19,30117.0,88.7236,88.8103,88.714,88.7429,30117.0
2024-01-12 13:05:00,92.2,92.22,92.14,92.17,15432.0,88.7525,88.7718,88.6947,88.7236,15432.0
2024-01-12 13:10:00,92.18,92.25,92.16,92.22,11903.0,88.7333,88.8006,88.714,88.7718,11903.0
2024-01-12 13:15:00,92.22,92.24,92.16,92.19,11281.0,88.7718,88.791,88.714,88.7429,11281.0
2024-01-12 13:20:00,92.19,92.26,92.15,92.23,13365.0,88.7429,88.8103,88.7044,88.7814,13365.0
2024-01-12 13:25:00,92.23,92.32,92.23,92.3,9674.0,88.7814,88.868,88.7814,88.8488,9674.0
2024-01-12 13:30:00,92.3,92.34,92.27,92.33,25730.0,88.8488,88.8873,88.8199,88.8776,25730.0
2024-01-12 13:35:00,92.33,92.34,92.28,92.29,15366.0,88.8776,88.8873,88.8295,88.8391,15366.0
2024-01-12 13:40:00,92.29,92.33,92.28,92.33,19612.0,88.8391,88.8776,88.8295,88.8776,19612.0
2024-01-12 13:45:00,92.33,92.38,92.31,92.33,16327.0,88.8776,88.9258,88.8584,88.8776,16327.0
2024-01-12 13:50:00,92.34,92.34,92.28,92.3,15165.0,88.8873,88.8873,88.8295,88.8488,15165.0
2024-01-12 13:55:00,92.3,92.35,92.29,92.31,19560.0,88.8488,88.8969,88.8391,88.8584,19560.0
2024-01-12 14:00:00,92.31,92.32,92.27,92.32,21208.0,88.8584,88.868,88.8199,88.868,21208.0
2024-01-12 14:05:00,92.33,92.36,92.32,92.33,26491.0,88.8776,88.9065,88.868,88.8776,26491.0
2024-01-12 14:10:00,92.33,92.33,92.22,92.23,96044.0,88.8776,88.8776,88.7718,88.7814,96044.0
2024-01-12 14:15:00,92.23,92.24,92.03,92.03,104670.0,88.7814,88.791,88.5889,88.5889,104670.0
2024-01-12 14:20:00,92.03,92.08,91.96,92.03,61537.0,88.5889,88.637,88.5215,88.5889,61537.0
2024-01-12 14:25:00,92.03,92.11,91.98,91.98,45795.0,88.5889,88.6659,88.5407,88.5407,45795.0
2024-01-12 14:30:00,91.98,92.01,91.85,91.87,81446.0,88.5407,88.5696,88.4156,88.4348,81446.0
2024-01-12 14:35:00,91.86,91.91,91.81,91.87,34898.0,88.4252,88.4733,88.3771,88.4348,34898.0
2024-01-12 14:40:00,91.86,91.87,91.81,91.82,26969.0,88.4252,88.4348,88.3771,88.3867,26969.0
2024-01-12 14:45:00,91.82,91.86,91.79,91.81,46723.0,88.3867,88.4252,88.3578,88.3771,46723.0
2024-01-12 14:50:00,91.8,91.86,91.8,91.83,22546.0,88.3675,88.4252,88.3675,88.3963,22546.0
2024-01-12 14:55:00,91.82,91.85,91.77,91.8,26412.0,88.3867,88.4156,88.3386,88.3675,26412.0
2024-01-12 15:00:00,91.79,91.8,91.77,91.8,19703.0,88.3578,88.3675,88.3386,88.3675,19703.0
2024-01-12 15:05:00,91.79,91.89,91.77,91.81,28858.0,88.3578,88.4541,88.3386,88.3771,28858.0
2024-01-12 15:10:00,91.81,91.85,91.78,91.84,40430.0,88.3771,88.4156,88.3482,88.406,40430.0
2024-01-12 15:15:00,91.84,91.92,91.83,91.89,38743.0,88.406,88.483,88.3963,88.4541,38743.0
2024-01-12 15:20:00,91.89,91.9,91.82,91.88,30976.0,88.4541,88.4637,88.3867,88.4445,30976.0
2024-01-12 15:25:00,91.88,91.98,91.87,91.96,31810.0,88.4445,88.5407,88.4348,88.5215,31810.0
2024-01-12 15:30:00,91.96,92.03,91.94,92.02,27035.0,88.5215,88.5889,88.5022,88.5792,27035.0
2024-01-12 15:35:00,92.01,92.05,91.97,92.04,56631.0,88.5696,88.6081,88.5311,88.5985,56631.0
2024-01-12 15:40:00,92.03,92.1,91.99,92.08,56329.0,88.5889,88.6562,88.5504,88.637,56329.0
2024-01-12 15:45:00,92.07,92.12,92.0,92.03,84395.0,88.6274,88.6755,88.56,88.5889,84395.0
2024-01-12 15:50:00,92.04,92.08,91.99,92.04,126864.0,88.5985,88.637,88.5504,88.5985,126864.0
2024-01-12 15:55:00,92.05,92.07,91.95,91.98,290852.0,88.6081,88.6274,88.5119,88.5407,290852.0
2024-01-16 09:30:00,92.66,92.72,92.3,92.45,323678.0,89.1953,89.2531,88.8488,88.9932,323678.0
2024-01-16 09:35:00,92.45,92.45,92.05,92.06,94208.0,88.9932,88.9932,88.6081,88.6177,94208.0
2024-01-16 09:40:00,92.05,92.21,91.95,92.04,76792.0,88.6081,88.7621,88.5119,88.5985,76792.0
2024-01-16 09:45:00,92.02,92.03,91.88,91.9,83387.0,88.5792,88.5889,88.4445,88.4637,83387.0
2024-01-16 09:50:00,91.9,92.04,91.81,91.9,47286.0,88.4637,88.5985,88.3771,88.4637,47286.0
2024-01-16 09:55:00,91.91,92.2,91.91,92.03,100610.0,88.4733,88.7525,88.4733,88.5889,100610.0
2024-01-16 10:00:00,92.02,92.06,91.88,91.89,45021.0,88.5792,88.6177,88.4445,88.4541,45021.0
2024-01-16 10:05:00,91.89,91.96,91.73,91.94,105371.0,88.4541,88.5215,88.3001,88.5022,105371.0
2024-01-16 10:10:00,91.95,92.04,91.92,92.02,77954.0,88.5119,88.5985,88.483,88.5792,77954.0
2024-01-16 10:15:00,92.03,92.09,91.97,92.06,56509.0,88.5889,88.6466,88.5311,88.6177,56509.0
2024-01-16 10:20:00,92.05,92.19,92.05,92.18,45430.0,88.6081,88.7429,88.6081,88.7333,45430.0
2024-01-16 10:25:00,92.18,92.19,92.08,92.1,41709.0,88.7333,88.7429,88.637,88.6562,41709.0
2024-01-16 10:30:00,92.1,92.13,91.98,91.99,45769.0,88.6562,88.6851,88.5407,88.5504,45769.0
2024-01-16 10:35:00,92.0,92.09,91.9,92.06,52041.0,88.56,88.6466,88.4637,88.6177,52041.0
2024-01-16 10:40:00,92.06,92.26,92.04,92.21,65109.0,88.6177,88.8103,88.5985,88.7621,65109.0
2024-01-16 10:45:00,92.21,92.39,92.2,92.33,71786.0,88.7621,88.9354,88.7525,88.8776,71786.0
2024-01-16 10:50:00,92.33,92.35,92.22,92.33,79835.0,88.8776,88.8969,88.7718,88.8776,79835.0
2024-01-16 10:55:00,92.33,92.42,92.21,92.21,52322.0,88.8776,88.9643,88.7621,88.7621,52322.0
2024-01-16 11:00:00,92.24,92.25,91.92,92.07,102821.0,88.791,88.8006,88.483,88.6274,102821.0
2024-01-16 11:05:00,92.06,92.24,92.0,92.11,60152.0,88.6177,88.791,88.56,88.6659,60152.0
2024-01-16 11:10:00,92.13,92.38,92.13,92.37,40713.0,88.6851,88.9258,88.6851,88.9161,40713.0
2024-01-16 11:15:00,92.35,92.48,92.29,92.45,33133.0,88.8969,89.022,88.8391,88.9932,33133.0
2024-01-16 11:20:00,92.47,92.59,92.4,92.46,87580.0,89.0124,89.1279,88.945,89.0028,87580.0
2024-01-16 11:25:00,92.46,92.51,92.31,92.31,29636.0,89.0028,89.0509,88.8584,88.8584,29636.0
2024-01-16 11:30:00,92.32,92.43,92.32,92.43,12298.0,88.868,88.9739,88.868,88.9739,12298.0
2024-01-16 11:35:00,92.43,92.45,92.32,92.34,37519.0,88.9739,88.9932,88.868,88.8873,37519.0
2024-01-16 11:40:00,92.34,92.36,92.23,92.26,31406.0,88.8873,88.9065,88.7814,88.8103,31406.0
2024-01-16 11:45:00,92.25,92.27,92.17,92.18,33309.0,88.8006,88.8199,88.7236,88.7333,33309.0
2024-01-16 11:50:00,92.19,92.21,92.02,92.02,149879.0,88.7429,88.7621,88.5792,88.5792,149879.0
2024-01-16 11:55:00,92.04,92.07,91.94,92.04,73492.0,88.5985,88.6274,88.5022,88.5985,73492.0
2024-01-16 12:00:00,92.04,92.04,91.82,91.85,65121.0,88.5985,88.5985,88.3867,88.4156,65121.0
2024-01-16 12:05:00,91.86,91.96,91.81,91.92,41318.0,88.4252,88.5215,88.3771,88.483,41318.0
2024-01-16 12:10:00,91.93,92.01,91.9,91.96,31157.0,88.4926,88.5696,88.4637,88.5215,31157.0
2024-01-16 12:15:00,91.95,92.04,91.93,91.96,85149.0,88.5119,88.5985,88.4926,88.5215,85149.0
2024-01-16 12:20:00,91.96,92.08,91.96,92.04,13072.0,88.5215,88.637,88.5215,88.5985,13072.0
2024-01-16 12:25:00,92.04,92.07,91.96,92.05,30784.0,88.5985,88.6274,88.5215,88.6081,30784.0
2024-01-16 12:30:00,92.04,92.09,92.0,92.03,37506.0,88.5985,88.6466,88.56,88.5889,37506.0
2024-01-16 12:35:00,92.03,92.11,92.01,92.06,20638.0,88.5889,88.6659,88.5696,88.6177,20638.0
2024-01-16 12:40:00,92.05,92.08,92.0,92.05,24916.0,88.6081,88.637,88.56,88.6081,24916.0
2024-01-16 12:45:00,92.05,92.07,91.98,92.0,23103.0,88.6081,88.6274,88.5407,88.56,23103.0
2024-01-16 12:50:00,91.99,92.06,91.97,92.04,17880.0,88.5504,88.6177,88.5311,88.5985,17880.0
2024-01-16 12:55:00,92.05,92.11,91.96,91.97,18628.0,88.6081,88.6659,88.5215,88.5311,18628.0
2024-01-16 13:00:00,91.96,92.04,91.94,92.03,18985.0,88.5215,88.5985,88.5022,88.5889,18985.0
2024-01-16 13:05:00,92.03,92.09,92.0,92.07,31927.0,88.5889,88.6466,88.56,88.6274,31927.0
2024-01-16 13:10:00,92.07,92.1,92.03,92.07,30116.0,88.6274,88.6562,88.5889,88.6274,30116.0
2024-01-16 13:15:00,92.07,92.34,92.06,92.3,69389.0,88.6274,88.8873,88.6177,88.8488,69389.0
2024-01-16 13:20:00,92.31,92.31,92.15,92.2,14532.0,88.8584,88.8584,88.7044,88.7525,14532.0
2024-01-16 13:25:00,92.2,92.24,92.16,92.23,18888.0,88.7525,88.791,88.714,88.7814,18888.0
2024-01-16 13:30:00,92.23,92.27,92.16,92.26,29826.0,88.7814,88.8199,88.714,88.8103,29826.0
2024-01-16 13:35:00,92.26,92.26,92.16,92.17,28089.0,88.8103,88.8103,88.714,88.7236,28089.0
2024-01-16 13:40:00,92.17,92.18,92.07,92.09,38151.0,88.7236,88.7333,88.6274,88.6466,38151.0
2024-01-16 13:45:00,92.09,92.14,92.06,92.14,34969.0,88.6466,88.6947,88.6177,88.6947,34969.0
2024-01-16 13:50:00,92.13,92.18,92.11,92.13,32105.0,88.6851,88.7333,88.6659,88.6851,32105.0
2024-01-16 13:55:00,92.14,92.18,92.11,92.13,21945.0,88.6947,88.7333,88.6659,88.6851,21945.0
2024-01-16 14:00:00,92.12,92.14,91.99,91.99,44485.0,88.6755,88.6947,88.5504,88.5504,44485.0
2024-01-16 14:05:00,91.98,92.03,91.95,91.96,24664.0,88.5407,88.5889,88.5119,88.5215,24664.0
2024-01-16 14:10:00,91.97,91.99,91.92,91.94,49273.0,88.5311,88.5504,88.483,88.5022,49273.0
2024-01-16 14:15:00,91.92,91.95,91.89,91.91,33766.0,88.483,88.5119,88.4541,88.4733,33766.0
2024-01-16 14:20:00,91.91,92.03,91.9,92.02,26428.0,88.4733,88.5889,88.4637,88.5792,26428.0
2024-01-16 14:25:00,92.03,92.15,92.02,92.09,38184.0,88.5889,88.7044,88.5792,88.6466,38184.0
2024-01-16 14:30:00,92.09,92.12,92.05,92.11,47669.0,88.6466,88.6755,88.6081,88.6659,47669.0
2024-01-16 14:35:00,92.11,92.14,92.05,92.11,23777.0,88.6659,88.6947,88.6081,88.6659,23777.0
2024-01-16 14:40:00,92.12,92.13,92.06,92.09,21935.0,88.6755,88.6851,88.6177,88.6466,21935.0
2024-01-16 14:45:00,92.09,92.2,92.09,92.19,20982.0,88.6466,88.7525,88.6466,88.7429,20982.0
2024-01-16 14:50:00,92.19,92.28,92.19,92.26,78381.0,88.7429,88.8295,88.7429,88.8103,78381.0
2024-01-16 14:55:00,92.25,92.36,92.24,92.31,31427.0,88.8006,88.9065,88.791,88.8584,31427.0
2024-01-16 15:00:00,92.32,92.32,92.2,92.2,30359.0,88.868,88.868,88.7525,88.7525,30359.0
2024-01-16 15:05:00,92.2,92.25,92.17,92.22,18308.0,88.7525,88.8006,88.7236,88.7718,18308.0
2024-01-16 15:10:00,92.22,92.28,92.19,92.22,27889.0,88.7718,88.8295,88.7429,88.7718,27889.0
2024-01-16 15:15:00,92.22,92.32,92.21,92.31,23295.0,88.7718,88.868,88.7621,88.8584,23295.0
2024-01-16 15:20:00,92.32,92.35,92.26,92.33,40266.0,88.868,88.8969,88.8103,88.8776,40266.0
2024-01-16 15:25:00,92.33,92.47,92.33,92.41,76610.0,88.8776,89.0124,88.8776,88.9547,76610.0
2024-01-16 15:30:00,92.41,92.5,92.4,92.44,72506.0,88.9547,89.0413,88.945,88.9835,72506.0
2024-01-16 15:35:00,92.43,92.51,92.42,92.51,71812.0,88.9739,89.0509,88.9643,89.0509,71812.0
2024-01-16 15:40:00,92.51,92.61,92.5,92.59,96852.0,89.0509,89.1472,89.0413,89.1279,96852.0
2024-01-16 15:45:00,92.58,92.64,92.44,92.48,78716.0,89.1183,89.1761,88.9835,89.022,78716.0
2024-01-16 15:50:00,92.48,92.62,92.47,92.61,87880.0,89.022,89.1568,89.0124,89.1472,87880.0
2024-01-16 15:55:00,92.61,92.73,92.6,92.7,283257.0,89.1472,89.2627,89.1375,89.2338,283257.0
2024-01-17 09:30:00,91.55,91.96,91.55,91.7,241408.0,88.1268,88.5215,88.1268,88.2712,241408.0
2024-01-17 09:35:00,91.69,91.77,91.57,91.66,70878.0,88.2616,88.3386,88.1461,88.2327,70878.0
2024-01-17 09:40:00,91.67,91.77,91.5,91.57,123288.0,88.2423,88.3386,88.0787,88.1461,123288.0
2024-01-17 09:45:00,91.59,91.71,91.5,91.54,87918.0,88.1653,88.2808,88.0787,88.1172,87918.0
2024-01-17 09:50:00,91.55,91.62,91.4,91.56,98938.0,88.1268,88.1942,87.9824,88.1364,98938.0
2024-01-17 09:55:00,91.56,91.59,91.47,91.57,44303.0,88.1364,88.1653,88.0498,88.1461,44303.0
2024-01-17 10:00:00,91.55,91.83,91.52,91.61,80399.0,88.1268,88.3963,88.0979,88.1846,80399.0
2024-01-17 10:05:00,91.59,91.64,91.49,91.54,60578.0,88.1653,88.2134,88.0691,88.1172,60578.0
2024-01-17 10:10:00,91.53,91.56,91.4,91.56,75913.0,88.1076,88.1364,87.9824,88.1364,75913.0
2024-01-17 10:15:00,91.56,91.6,91.41,91.42,74314.0,88.1364,88.1749,87.992,88.0017,74314.0
2024-01-17 10:20:00,91.41,91.63,91.4,91.63,40233.0,87.992,88.2038,87.9824,88.2038,40233.0
2024-01-17 10:25:00,91.63,91.7,91.51,91.52,47496.0,88.2038,88.2712,88.0883,88.0979,47496.0
2024-01-17 10:30:00,91.53,91.6,91.48,91.57,52637.0,88.1076,88.1749,88.0594,88.1461,52637.0
2024-01-17 10:35:00,91.57,91.63,91.46,91.61,51876.0,88.1461,88.2038,88.0402,88.1846,51876.0
2024-01-17 10:40:00,91.61,91.7,91.57,91.69,42424.0,88.1846,88.2712,88.1461,88.2616,42424.0
2024-01-17 10:45:00,91.69,91.71,91.53,91.62,56220.0,88.2616,88.2808,88.1076,88.1942,56220.0
2024-01-17 10:50:00,91.62,91.68,91.57,91.57,59132.0,88.1942,88.2519,88.1461,88.1461,59132.0
2024-01-17 10:55:00,91.56,91.68,91.54,91.67,70224.0,88.1364,88.2519,88.1172,88.2423,70224.0
2024-01-17 11:00:00,91.67,91.84,91.64,91.84,36127.0,88.2423,88.406,88.2134,88.406,36127.0
2024-01-17 11:05:00,91.85,91.88,91.68,91.69,61254.0,88.4156,88.4445,88.2519,88.2616,61254.0
2024-01-17 11:10:00,91.68,91.74,91.55,91.55,49447.0,88.2519,88.3097,88.1268,88.1268,49447.0
2024-01-17 11:15:00,91.56,91.73,91.53,91.7,52186.0,88.1364,88.3001,88.1076,88.2712,52186.0
2024-01-17 11:20:00,91.7,91.74,91.52,91.54,43989.0,88.2712,88.3097,88.0979,88.1172,43989.0
2024-01-17 11:25:00,91.55,91.63,91.51,91.55,61189.0,88.1268,88.2038,88.0883,88.1268,61189.0
2024-01-17 11:30:00,91.56,91.62,91.46,91.56,40462.0,88.1364,88.1942,88.0402,88.1364,40462.0
2024-01-17 11:35:00,91.54,91.68,91.53,91.66,21018.0,88.1172,88.2519,88.1076,88.2327,21018.0
2024-01-17 11:40:00,91.66,91.76,91.61,91.74,26387.0,88.2327,88.329,88.1846,88.3097,26387.0
2024-01-17 11:45:00,91.75,91.76,91.66,91.67,32573.0,88.3193,88.329,88.2327,88.2423,32573.0
2024-01-17 11:50:00,91.67,91.7,91.61,91.7,37330.0,88.2423,88.2712,88.1846,88.2712,37330.0
2024-01-17 11:55:00,91.71,91.73,91.67,91.67,26906.0,88.2808,88.3001,88.2423,88.2423,26906.0
2024-01-17 12:00:00,91.67,91.73,91.63,91.71,25458.0,88.2423,88.3001,88.2038,88.2808,25458.0
2024-01-17 12:05:00,91.7,91.77,91.7,91.74,25427.0,88.2712,88.3386,88.2712,88.3097,25427.0
2024-01-17 12:10:00,91.75,91.82,91.71,91.75,38795.0,88.3193,88.3867,88.2808,88.3193,38795.0
2024-01-17 12:15:00,91.76,91.81,91.72,91.73,30474.0,88.329,88.3771,88.2905,88.3001,30474.0
2024-01-17 12:20:00,91.73,91.77,91.72,91.73,25415.0,88.3001,88.3386,88.2905,88.3001,25415.0
2024-01-17 12:25:00,91.73,91.74,91.61,91.63,69102.0,88.3001,88.3097,88.1846,88.2038,69102.0
2024-01-17 12:30:00,91.63,91.72,91.59,91.72,40548.0,88.2038,88.2905,88.1653,88.2905,40548.0
2024-01-17 12:35:00,91.72,91.79,91.65,91.73,23045.0,88.2905,88.3578,88.2231,88.3001,23045.0
2024-01-17 12:40:00,91.73,91.76,91.63,91.66,25105.0,88.3001,88.329,88.2038,88.2327,25105.0
2024-01-17 12:45:00,91.67,91.76,91.63,91.71,19143.0,88.2423,88.329,88.2038,88.2808,19143.0
2024-01-17 12:50:00,91.73,91.8,91.69,91.77,34460.0,88.3001,88.3675,88.2616,88.3386,34460.0
2024-01-17 12:55:00,91.77,91.81,91.75,91.77,32716.0,88.3386,88.3771,88.3193,88.3386,32716.0
2024-01-17 13:00:00,91.77,91.9,91.76,91.9,46262.0,88.3386,88.4637,88.329,88.4637,46262.0
2024-01-17 13:05:00,91.89,91.96,91.84,91.85,37201.0,88.4541,88.5215,88.406,88.4156,37201.0
2024-01-17 13:10:00,91.83,91.84,91.75,91.76,25525.0,88.3963,88.406,88.3193,88.329,25525.0
2024-01-17 13:15:00,91.73,91.74,91.66,91.7,39080.0,88.3001,88.3097,88.2327,88.2712,39080.0
2024-01-17 13:20:00,91.71,91.71,91.55,91.56,34795.0,88.2808,88.2808,88.1268,88.1364,34795.0
2024-01-17 13:25:00,91.57,91.64,91.55,91.55,42590.0,88.1461,88.2134,88.1268,88.1268,42590.0
2024-01-17 13:30:00,91.55,91.59,91.53,91.54,26719.0,88.1268,88.1653,88.1076,88.1172,26719.0
2024-01-17 13:35:00,91.52,91.55,91.46,91.48,49347.0,88.0979,88.1268,88.0402,88.0594,49347.0
2024-01-17 13:40:00,91.48,91.52,91.45,91.48,27514.0,88.0594,88.0979,88.0305,88.0594,27514.0
2024-01-17 13:45:00,91.48,91.5,91.41,91.43,112793.0,88.0594,88.0787,87.992,88.0113,112793.0
2024-01-17 13:50:00,91.43,91.55,91.42,91.53,25855.0,88.0113,88.1268,88.0017,88.1076,25855.0
2024-01-17 13:55:00,91.53,91.55,91.47,91.53,19083.0,88.1076,88.1268,88.0498,88.1076,19083.0
2024-01-17 14:00:00,91.53,91.57,91.48,91.48,30092.0,88.1076,88.1461,88.0594,88.0594,30092.0
2024-01-17 14:05:00,91.48,91.49,91.4,91.45,46273.0,88.0594,88.0691,87.9824,88.0305,46273.0
2024-01-17 14:10:00,91.46,91.49,91.43,91.44,23418.0,88.0402,88.0691,88.0113,88.0209,23418.0
2024-01-17 14:15:00,91.44,91.47,91.42,91.43,32631.0,88.0209,88.0498,88.0017,88.0113,32631.0
2024-01-17 14:20:00,91.42,91.65,91.4,91.61,80019.0,88.0017,88.2231,87.9824,88.1846,80019.0
2024-01-17 14:25:00,91.6,91.66,91.58,91.6,26485.0,88.1749,88.2327,88.1557,88.1749,26485.0
2024-01-17 14:30:00,91.61,91.71,91.61,91.67,32734.0,88.1846,88.2808,88.1846,88.2423,32734.0
2024-01-17 14:35:00,91.67,91.8,91.66,91.78,38499.0,88.2423,88.3675,88.2327,88.3482,38499.0
2024-01-17 14:40:00,91.78,91.82,91.71,91.79,46148.0,88.3482,88.3867,88.2808,88.3578,46148.0
2024-01-17 14:45:00,91.79,91.79,91.68,91.72,51749.0,88.3578,88.3578,88.2519,88.2905,51749.0
2024-01-17 14:50:00,91.72,91.85,91.71,91.83,35246.0,88.2905,88.4156,88.2808,88.3963,35246.0
2024-01-17 14:55:00,91.84,91.84,91.73,91.74,35104.0,88.406,88.406,88.3001,88.3097,35104.0
2024-01-17 15:00:00,91.75,91.79,91.72,91.76,47062.0,88.3193,88.3578,88.2905,88.329,47062.0
2024-01-17 15:05:00,91.76,91.79,91.73,91.78,30913.0,88.329,88.3578,88.3001,88.3482,30913.0
2024-01-17 15:10:00,91.78,91.78,91.67,91.68,38343.0,88.3482,88.3482,88.2423,88.2519,38343.0
2024-01-17 15:15:00,91.67,91.82,91.65,91.82,50807.0,88.2423,88.3867,88.2231,88.3867,50807.0
2024-01-17 15:20:00,91.82,91.83,91.65,91.67,62319.0,88.3867,88.3963,88.2231,88.2423,62319.0
2024-01-17 15:25:00,91.67,91.68,91.63,91.66,40992.0,88.2423,88.2519,88.2038,88.2327,40992.0
2024-01-17 15:30:00,91.66,91.78,91.65,91.78,49462.0,88.2327,88.3482,88.2231,88.3482,49462.0
2024-01-17 15:35:00,91.78,91.79,91.7,91.73,66251.0,88.3482,88.3578,88.2712,88.3001,66251.0
2024-01-17 15:40:00,91.73,91.76,91.69,91.7,75889.0,88.3001,88.329,88.2616,88.2712,75889.0
2024-01-17 15:45:00,91.7,91.84,91.7,91.73,90032.0,88.2712,88.406,88.2712,88.3001,90032.0
2024-01-17 15:50:00,91.74,91.88,91.73,91.83,173578.0,88.3097,88.4445,88.3001,88.3963,173578.0
2024-01-17 15:55:00,91.82,91.88,91.75,91.78,278899.0,88.3867,88.4445,88.3193,88.3482,278899.0
2024-01-18 09:30:00,92.0,92.45,91.82,92.44,150551.0,88.56,88.9932,88.3867,88.9835,150551.0
2024-01-18 09:35:00,92.43,92.58,92.3,92.32,96916.0,88.9739,89.1183,88.8488,88.868,96916.0
2024-01-18 09:40:00,92.33,92.43,92.12,92.19,46473.0,88.8776,88.9739,88.6755,88.7429,46473.0
2024-01-18 09:45:00,92.2,92.21,91.93,92.14,95611.0,88.7525,88.7621,88.4926,88.6947,95611.0
2024-01-18 09:50:00,92.14,92.38,92.13,92.33,97908.0,88.6947,88.9258,88.6851,88.8776,97908.0
2024-01-18 09:55:00,92.36,92.47,92.35,92.39,39999.0,88.9065,89.0124,88.8969,88.9354,39999.0
2024-01-18 10:00:00,92.39,92.59,92.34,92.58,72169.0,88.9354,89.1279,88.8873,89.1183,72169.0
2024-01-18 10:05:00,92.55,92.62,92.43,92.59,46396.0,89.0894,89.1568,88.9739,89.1279,46396.0
2024-01-18 10:10:00,92.58,92.9,92.57,92.87,61267.0,89.1183,89.4263,89.1087,89.3975,61267.0
2024-01-18 10:15:00,92.87,92.88,92.74,92.77,66478.0,89.3975,89.4071,89.2723,89.3012,66478.0
2024-01-18 10:20:00,92.78,92.87,92.7,92.84,58116.0,89.3108,89.3975,89.2338,89.3686,58116.0
2024-01-18 10:25:00,92.84,92.91,92.66,92.9,72003.0,89.3686,89.436,89.1953,89.4263,72003.0
2024-01-18 10:30:00,92.91,92.95,92.72,92.82,37924.0,89.436,89.4745,89.2531,89.3493,37924.0
2024-01-18 10:35:00,92.84,92.89,92.79,92.82,50495.0,89.3686,89.4167,89.3204,89.3493,50495.0
2024-01-18 10:40:00,92.83,92.9,92.82,92.9,39890.0,89.3589,89.4263,89.3493,89.4263,39890.0
2024-01-18 10:45:00,92.9,92.91,92.76,92.89,37346.0,89.4263,89.436,89.2916,89.4167,37346.0
2024-01-18 10:50:00,92.9,92.92,92.76,92.83,69859.0,89.4263,89.4456,89.2916,89.3589,69859.0
2024-01-18 10:55:00,92.82,92.83,92.67,92.75,29401.0,89.3493,89.3589,89.2049,89.2819,29401.0
2024-01-18 11:00:00,92.75,92.77,92.55,92.62,84351.0,89.2819,89.3012,89.0894,89.1568,84351.0
2024-01-18 11:05:00,92.61,92.71,92.56,92.69,19634.0,89.1472,89.2434,89.099,89.2242,19634.0
2024-01-18 11:10:00,92.69,92.71,92.59,92.6,26134.0,89.2242,89.2434,89.1279,89.1375,26134.0
2024-01-18 11:15:00,92.61,92.72,92.6,92.65,36987.0,89.1472,89.2531,89.1375,89.1857,36987.0
2024-01-18 11:20:00,92.65,92.72,92.6,92.69,27693.0,89.1857,89.2531,89.1375,89.2242,27693.0
2024-01-18 11:25:00,92.69,92.7,92.57,92.65,39539.0,89.2242,89.2338,89.1087,89.1857,39539.0
2024-01-18 11:30:00,92.66,92.73,92.63,92.68,24536.0,89.1953,89.2627,89.1664,89.2146,24536.0
2024-01-18 11:35:00,92.68,92.76,92.67,92.72,34027.0,89.2146,89.2916,89.2049,89.2531,34027.0
2024-01-18 11:40:00,92.71,92.76,92.64,92.75,59948.0,89.2434,89.2916,89.1761,89.2819,59948.0
2024-01-18 11:45:00,92.74,92.76,92.67,92.67,37309.0,89.2723,89.2916,89.2049,89.2049,37309.0
2024-01-18 11:50:00,92.67,92.85,92.65,92.85,41573.0,89.2049,89.3782,89.1857,89.3782,41573.0
2024-01-18 11:55:00,92.84,92.85,92.77,92.78,29185.0,89.3686,89.3782,89.3012,89.3108,29185.0
2024-01-18 12:00:00,92.77,92.77,92.5,92.5,36557.0,89.3012,89.3012,89.0413,89.0413,36557.0
2024-01-18 12:05:00,92.51,92.56,92.47,92.54,22718.0,89.0509,89.099,89.0124,89.0798,22718.0
2024-01-18 12:10:00,92.53,92.55,92.41,92.54,54960.0,89.0702,89.0894,88.9547,89.0798,54960.0
2024-01-18 12:15:00,92.54,92.54,92.4,92.42,19308.0,89.0798,89.0798,88.945,88.9643,19308.0
2024-01-18 12:20:00,92.42,92.49,92.38,92.47,40243.0,88.9643,89.0317,88.9258,89.0124,40243.0
2024-01-18 12:25:00,92.48,92.53,92.45,92.49,24236.0,89.022,89.0702,88.9932,89.0317,24236.0
2024-01-18 12:30:00,92.5,92.51,92.4,92.44,25030.0,89.0413,89.0509,88.945,88.9835,25030.0
2024-01-18 12:35:00,92.45,92.58,92.43,92.58,39171.0,88.9932,89.1183,88.9739,89.1183,39171.0
2024-01-18 12:40:00,92.58,92.67,92.56,92.67,38159.0,89.1183,89.2049,89.099,89.2049,38159.0
2024-01-18 12:45:00,92.68,92.68,92.58,92.61,39593.0,89.2146,89.2146,89.1183,89.1472,39593.0
2024-01-18 12:50:00,92.61,92.61,92.51,92.54,17450.0,89.1472,89.1472,89.0509,89.0798,17450.0
2024-01-18 12:55:00,92.54,92.55,92.46,92.51,17357.0,89.0798,89.0894,89.0028,89.0509,17357.0
2024-01-18 13:00:00,92.52,92.53,92.33,92.34,42229.0,89.0605,89.0702,88.8776,88.8873,42229.0
2024-01-18 13:05:00,92.34,92.38,92.24,92.37,29806.0,88.8873,88.9258,88.791,88.9161,29806.0
2024-01-18 13:10:00,92.36,92.41,92.28,92.41,44497.0,88.9065,88.9547,88.8295,88.9547,44497.0
2024-01-18 13:15:00,92.41,92.42,92.34,92.4,33483.0,88.9547,88.9643,88.8873,88.945,33483.0
2024-01-18 13:20:00,92.39,92.44,92.31,92.4,31894.0,88.9354,88.9835,88.8584,88.945,31894.0
2024-01-18 13:25:00,92.39,92.5,92.37,92.48,39611.0,88.9354,89.0413,88.9161,89.022,39611.0
2024-01-18 13:30:00,92.48,92.57,92.46,92.56,23837.0,89.022,89.1087,89.0028,89.099,23837.0
2024-01-18 13:35:00,92.56,92.72,92.55,92.72,35487.0,89.099,89.2531,89.0894,89.2531,35487.0
2024-01-18 13:40:00,92.72,92.77,92.7,92.73,19739.0,89.2531,89.3012,89.2338,89.2627,19739.0
2024-01-18 13:45:00,92.74,92.77,92.68,92.71,32558.0,89.2723,89.3012,89.2146,89.2434,32558.0
2024-01-18 13:50:00,92.71,92.78,92.67,92.75,49755.0,89.2434,89.3108,89.2049,89.2819,49755.0
2024-01-18 13:55:00,92.76,92.79,92.73,92.76,31290.0,89.2916,89.3204,89.2627,89.2916,31290.0
2024-01-18 14:00:00,92.76,92.89,92.75,92.81,44160.0,89.2916,89.4167,89.2819,89.3397,44160.0
2024-01-18 14:05:00,92.81,92.92,92.8,92.91,47883.0,89.3397,89.4456,89.3301,89.436,47883.0
2024-01-18 14:10:00,92.9,92.99,92.9,92.97,36830.0,89.4263,89.513,89.4263,89.4937,36830.0
2024-01-18 14:15:00,92.96,92.99,92.88,92.9,51047.0,89.4841,89.513,89.4071,89.4263,51047.0
2024-01-18 14:20:00,92.91,93.02,92.84,92.99,66189.0,89.436,89.5418,89.3686,89.513,66189.0
2024-01-18 14:25:00,92.98,93.03,92.95,93.01,30256.0,89.5033,89.5515,89.4745,89.5322,30256.0
2024-01-18 14:30:00,93.02,93.08,92.93,92.98,41797.0,89.5418,89.5996,89.4552,89.5033,41797.0
2024-01-18 14:35:00,92.98,93.03,92.95,93.0,60324.0,89.5033,89.5515,89.4745,89.5226,60324.0
2024-01-18 14:40:00,92.99,93.03,92.94,92.97,112387.0,89.513,89.5515,89.4648,89.4937,112387.0
2024-01-18 14:45:00,92.96,93.03,92.9,93.01,102585.0,89.4841,89.5515,89.4263,89.5322,102585.0
2024-01-18 14:50:00,93.02,93.15,93.0,93.11,75392.0,89.5418,89.667,89.5226,89.6285,75392.0
2024-01-18 14:55:00,93.12,93.12,93.01,93.05,57671.0,89.6381,89.6381,89.5322,89.5707,57671.0
2024-01-18 15:00:00,93.05,93.08,92.98,93.04,35581.0,89.5707,89.5996,89.5033,89.5611,35581.0
2024-01-18 15:05:00,93.04,93.19,93.01,93.17,65543.0,89.5611,89.7055,89.5322,89.6862,65543.0
2024-01-18 15:10:00,93.18,93.22,93.14,93.14,61362.0,89.6959,89.7344,89.6574,89.6574,61362.0
2024-01-18 15:15:00,93.13,93.17,93.09,93.1,55168.0,89.6477,89.6862,89.6092,89.6189,55168.0
2024-01-18 15:20:00,93.09,93.25,93.09,93.22,88299.0,89.6092,89.7632,89.6092,89.7344,88299.0
2024-01-18 15:25:00,93.21,93.28,93.21,93.25,73962.0,89.7247,89.7921,89.7247,89.7632,73962.0
2024-01-18 15:30:00,93.25,93.26,93.12,93.2,104761.0,89.7632,89.7729,89.6381,89.7151,104761.0
2024-01-18 15:35:00,93.2,93.25,93.19,93.21,91906.0,89.7151,89.7632,89.7055,89.7247,91906.0
2024-01-18 15:40:00,93.21,93.34,93.19,93.33,100090.0,89.7247,89.8499,89.7055,89.8403,100090.0
2024-01-18 15:45:00,93.33,93.38,93.3,93.35,98384.0,89.8403,89.8884,89.8114,89.8595,98384.0
2024-01-18 15:50:00,93.35,93.43,93.25,93.26,145050.0,89.8595,89.9365,89.7632,89.7729,145050.0
2024-01-18 15:55:00,93.25,93.38,93.2,93.35,309216.0,89.7632,89.8884,89.7151,89.8595,309216.0
2024-01-19 09:30:00,93.23,93.56,92.87,93.09,533519.0,89.744,90.0617,89.3975,89.6092,533519.0
2024-01-19 09:35:00,93.09,93.12,92.8,92.95,58445.0,89.6092,89.6381,89.3301,89.4745,58445.0
2024-01-19 09:40:00,92.95,92.96,92.7,92.89,34049.0,89.4745,89.4841,89.2338,89.4167,34049.0
2024-01-19 09:45:00,92.89,92.96,92.64,92.96,53216.0,89.4167,89.4841,89.1761,89.4841,53216.0
2024-01-19 09:50:00,92.95,93.06,92.82,93.05,38903.0,89.4745,89.5803,89.3493,89.5707,38903.0
2024-01-19 09:55:00,93.04,93.05,92.83,92.85,43750.0,89.5611,89.5707,89.3589,89.3782,43750.0
2024-01-19 10:00:00,92.89,93.0,92.73,92.87,103567.0,89.4167,89.5226,89.2627,89.3975,103567.0
2024-01-19 10:05:00,92.87,92.93,92.73,92.76,49490.0,89.3975,89.4552,89.2627,89.2916,49490.0
2024-01-19 10:10:00,92.76,92.82,92.66,92.67,26028.0,89.2916,89.3493,89.1953,89.2049,26028.0
2024-01-19 10:15:00,92.66,92.97,92.66,92.97,55643.0,89.1953,89.4937,89.1953,89.4937,55643.0
2024-01-19 10:20:00,92.97,93.07,92.93,93.0,36489.0,89.4937,89.59,89.4552,89.5226,36489.0
2024-01-19 10:25:00,93.0,93.14,92.99,93.14,30551.0,89.5226,89.6574,89.513,89.6574,30551.0
2024-01-19 10:30:00,93.13,93.13,93.02,93.12,42429.0,89.6477,89.6477,89.5418,89.6381,42429.0
2024-01-19 10:35:00,93.12,93.23,92.9,92.94,42046.0,89.6381,89.744,89.4263,89.4648,42046.0
2024-01-19 10:40:00,92.95,93.07,92.93,93.03,35407.0,89.4745,89.59,89.4552,89.5515,35407.0
2024-01-19 10:45:00,93.03,93.12,92.97,93.06,43439.0,89.5515,89.6381,89.4937,89.5803,43439.0
2024-01-19 10:50:00,93.06,93.1,92.99,93.06,36349.0,89.5803,89.6189,89.513,89.5803,36349.0
2024-01-19 10:55:00,93.07,93.17,93.03,93.11,43103.0,89.59,89.6862,89.5515,89.6285,43103.0
2024-01-19 11:00:00,93.11,93.21,93.03,93.17,50398.0,89.6285,89.7247,89.5515,89.6862,50398.0
2024-01-19 11:05:00,93.18,93.26,93.17,93.23,36071.0,89.6959,89.7729,89.6862,89.744,36071.0
2024-01-19 11:10:00,93.22,93.27,93.08,93.09,110583.0,89.7344,89.7825,89.5996,89.6092,110583.0
2024-01-19 11:15:00,93.08,93.19,93.05,93.16,50441.0,89.5996,89.7055,89.5707,89.6766,50441.0
2024-01-19 11:20:00,93.17,93.19,93.1,93.14,39939.0,89.6862,89.7055,89.6189,89.6574,39939.0
2024-01-19 11:25:00,93.14,93.18,93.09,93.18,45145.0,89.6574,89.6959,89.6092,89.6959,45145.0
2024-01-19 11:30:00,93.18,93.29,93.17,93.24,31507.0,89.6959,89.8017,89.6862,89.7536,31507.0
2024-01-19 11:35:00,93.23,93.24,93.05,93.06,37452.0,89.744,89.7536,89.5707,89.5803,37452.0
2024-01-19 11:40:00,93.07,93.18,93.03,93.15,27162.0,89.59,89.6959,89.5515,89.667,27162.0
2024-01-19 11:45:00,93.15,93.19,93.1,93.1,33792.0,89.667,89.7055,89.6189,89.6189,33792.0
2024-01-19 11:50:00,93.09,93.23,93.08,93.2,33181.0,89.6092,89.744,89.5996,89.7151,33181.0
2024-01-19 11:55:00,93.19,93.29,93.17,93.25,28319.0,89.7055,89.8017,89.6862,89.7632,28319.0
2024-01-19 12:00:00,93.25,93.26,93.12,93.16,28366.0,89.7632,89.7729,89.6381,89.6766,28366.0
2024-01-19 12:05:00,93.17,93.27,93.14,93.26,59891.0,89.6862,89.7825,89.6574,89.7729,59891.0
2024-01-19 12:10:00,93.27,93.32,93.24,93.29,34188.0,89.7825,89.8306,89.7536,89.8017,34188.0
2024-01-19 12:15:00,93.3,93.34,93.19,93.28,25141.0,89.8114,89.8499,89.7055,89.7921,25141.0
2024-01-19 12:20:00,93.28,93.32,93.24,93.31,19351.0,89.7921,89.8306,89.7536,89.821,19351.0
2024-01-19 12:25:00,93.31,93.42,93.31,93.41,24353.0,89.821,89.9269,89.821,89.9173,24353.0
2024-01-19 12:30:00,93.41,93.49,93.36,93.42,42372.0,89.9173,89.9943,89.8691,89.9269,42372.0
2024-01-19 12:35:00,93.43,93.45,93.35,93.35,26094.0,89.9365,89.9558,89.8595,89.8595,26094.0
2024-01-19 12:40:00,93.35,93.45,93.3,93.44,35858.0,89.8595,89.9558,89.8114,89.9461,35858.0
2024-01-19 12:45:00,93.43,93.47,93.39,93.45,30205.0,89.9365,89.975,89.898,89.9558,30205.0
2024-01-19 12:50:00,93.45,93.53,93.45,93.51,27418.0,89.9558,90.0328,89.9558,90.0135,27418.0
2024-01-19 12:55:00,93.51,93.56,93.49,93.56,27142.0,90.0135,90.0617,89.9943,90.0617,27142.0
2024-01-19 13:00:00,93.56,93.6,93.53,93.58,53091.0,90.0617,90.1002,90.0328,90.0809,53091.0
2024-01-19 13:05:00,93.58,93.61,93.53,93.55,83083.0,90.0809,90.1098,90.0328,90.052,83083.0
2024-01-19 13:10:00,93.57,93.64,93.56,93.64,44217.0,90.0713,90.1387,90.0617,90.1387,44217.0
2024-01-19 13:15:00,93.64,93.73,93.62,93.71,52133.0,90.1387,90.2253,90.1194,90.206,52133.0
2024-01-19 13:20:00,93.72,93.81,93.72,93.77,42310.0,90.2157,90.3023,90.2157,90.2638,42310.0
2024-01-19 13:25:00,93.78,93.81,93.71,93.8,71649.0,90.2734,90.3023,90.206,90.2927,71649.0
2024-01-19 13:30:00,93.81,93.81,93.73,93.78,53567.0,90.3023,90.3023,90.2253,90.2734,53567.0
2024-01-19 13:35:00,93.78,93.86,93.74,93.81,55553.0,90.2734,90.3504,90.2349,90.3023,55553.0
2024-01-19 13:40:00,93.79,93.93,93.76,93.89,94687.0,90.2831,90.4178,90.2542,90.3793,94687.0
2024-01-19 13:45:00,93.89,93.89,93.77,93.84,69903.0,90.3793,90.3793,90.2638,90.3312,69903.0
2024-01-19 13:50:00,93.85,93.89,93.8,93.85,27106.0,90.3408,90.3793,90.2927,90.3408,27106.0
2024-01-19 13:55:00,93.86,93.94,93.85,93.92,37213.0,90.3504,90.4274,90.3408,90.4082,37213.0
2024-01-19 14:00:00,93.92,93.93,93.86,93.88,24564.0,90.4082,90.4178,90.3504,90.3697,24564.0
2024-01-19 14:05:00,93.88,93.94,93.85,93.94,50970.0,90.3697,90.4274,90.3408,90.4274,50970.0
2024-01-19 14:10:00,93.93,93.97,93.88,93.95,35695.0,90.4178,90.4563,90.3697,90.4371,35695.0
2024-01-19 14:15:00,93.94,93.96,93.91,93.95,24748.0,90.4274,90.4467,90.3986,90.4371,24748.0
2024-01-19 14:20:00,93.96,94.03,93.94,94.03,45867.0,90.4467,90.5141,90.4274,90.5141,45867.0
2024-01-19 14:25:00,94.04,94.17,94.01,94.07,70749.0,90.5237,90.6488,90.4948,90.5526,70749.0
2024-01-19 14:30:00,94.08,94.1,93.98,94.03,43841.0,90.5622,90.5815,90.4659,90.5141,43841.0
2024-01-19 14:35:00,94.03,94.07,93.98,94.05,32312.0,90.5141,90.5526,90.4659,90.5333,32312.0
2024-01-19 14:40:00,94.06,94.08,93.95,93.97,30944.0,90.543,90.5622,90.4371,90.4563,30944.0
2024-01-19 14:45:00,93.97,94.05,93.93,94.01,60922.0,90.4563,90.5333,90.4178,90.4948,60922.0
2024-01-19 14:50:00,94.02,94.09,93.95,94.08,48874.0,90.5045,90.5718,90.4371,90.5622,48874.0
2024-01-19 14:55:00,94.08,94.1,94.03,94.09,32870.0,90.5622,90.5815,90.5141,90.5718,32870.0
2024-01-19 15:00:00,94.09,94.24,94.08,94.18,56280.0,90.5718,90.7162,90.5622,90.6585,56280.0
2024-01-19 15:05:00,94.18,94.19,94.08,94.08,39748.0,90.6585,90.6681,90.5622,90.5622,39748.0
2024-01-19 15:10:00,94.08,94.13,94.04,94.09,46452.0,90.5622,90.6103,90.5237,90.5718,46452.0
2024-01-19 15:15:00,94.09,94.11,93.99,94.01,42650.0,90.5718,90.5911,90.4756,90.4948,42650.0
2024-01-19 15:20:00,94.01,94.04,93.96,93.98,40086.0,90.4948,90.5237,90.4467,90.4659,40086.0
2024-01-19 15:25:00,93.98,94.03,93.95,93.96,51669.0,90.4659,90.5141,90.4371,90.4467,51669.0
2024-01-19 15:30:00,93.97,93.99,93.94,93.97,44046.0,90.4563,90.4756,90.4274,90.4563,44046.0
2024-01-19 15:35:00,93.97,93.99,93.95,93.98,71534.0,90.4563,90.4756,90.4371,90.4659,71534.0
2024-01-19 15:40:00,93.98,94.02,93.93,93.95,71834.0,90.4659,90.5045,90.4178,90.4371,71834.0
2024-01-19 15:45:00,93.94,93.97,93.87,93.94,120867.0,90.4274,90.4563,90.3601,90.4274,120867.0
2024-01-19 15:50:00,93.93,93.95,93.79,93.95,235734.0,90.4178,90.4371,90.2831,90.4371,235734.0
2024-01-19 15:55:00,93.95,94.01,93.81,93.84,401806.0,90.4371,90.4948,90.3023,90.3312,401806.0
2024-01-22 09:30:00,93.82,93.92,93.35,93.47,176667.0,90.3119,90.4082,89.8595,89.975,176667.0
2024-01-22 09:35:00,93.49,93.53,93.24,93.45,106080.0,89.9943,90.0328,89.7536,89.9558,106080.0
2024-01-22 09:40:00,93.45,93.48,93.25,93.32,76582.0,89.9558,89.9846,89.7632,89.8306,76582.0
2024-01-22 09:45:00,93.31,93.49,93.28,93.44,72770.0,89.821,89.9943,89.7921,89.9461,72770.0
2024-01-22 09:50:00,93.44,93.51,93.35,93.5,63511.0,89.9461,90.0135,89.8595,90.0039,63511.0
2024-01-22 09:55:00,93.5,93.51,93.28,93.44,51517.0,90.0039,90.0135,89.7921,89.9461,51517.0
2024-01-22 10:00:00,93.45,93.52,93.42,93.45,137657.0,89.9558,90.0231,89.9269,89.9558,137657.0
2024-01-22 10:05:00,93.45,93.5,93.36,93.43,67757.0,89.9558,90.0039,89.8691,89.9365,67757.0
2024-01-22 10:10:00,93.43,93.48,93.36,93.37,56064.0,89.9365,89.9846,89.8691,89.8788,56064.0
2024-01-22 10:15:00,93.36,93.47,93.33,93.34,51289.0,89.8691,89.975,89.8403,89.8499,51289.0
2024-01-22 10:20:00,93.34,93.53,93.27,93.52,97023.0,89.8499,90.0328,89.7825,90.0231,97023.0
2024-01-22 10:25:00,93.54,93.75,93.42,93.48,235638.0,90.0424,90.2445,89.9269,89.9846,235638.0
2024-01-22 10:30:00,93.48,93.51,93.35,93.38,198290.0,89.9846,90.0135,89.8595,89.8884,198290.0
2024-01-22 10:35:00,93.38,93.5,93.37,93.46,42976.0,89.8884,90.0039,89.8788,89.9654,42976.0
2024-01-22 10:40:00,93.46,93.48,93.35,93.41,57698.0,89.9654,89.9846,89.8595,89.9173,57698.0
2024-01-22 10:45:00,93.42,93.46,93.31,93.32,219525.0,89.9269,89.9654,89.821,89.8306,219525.0
2024-01-22 10:50:00,93.33,93.5,93.31,93.36,40563.0,89.8403,90.0039,89.821,89.8691,40563.0
2024-01-22 10:55:00,93.35,93.46,93.32,93.45,47041.0,89.8595,89.9654,89.8306,89.9558,47041.0
2024-01-22 11:00:00,93.45,93.46,93.34,93.42,46938.0,89.9558,89.9654,89.8499,89.9269,46938.0
2024-01-22 11:05:00,93.41,93.49,93.36,93.39,41951.0,89.9173,89.9943,89.8691,89.898,41951.0
2024-01-22 11:10:00,93.39,93.45,93.38,93.4,30518.0,89.898,89.9558,89.8884,89.9076,30518.0
2024-01-22 11:15:00,93.39,93.45,93.38,93.44,38501.0,89.898,89.9558,89.8884,89.9461,38501.0
2024-01-22 11:20:00,93.44,93.48,93.35,93.4,64885.0,89.9461,89.9846,89.8595,89.9076,64885.0
2024-01-22 11:25:00,93.39,93.57,93.38,93.48,275842.0,89.898,90.0713,89.8884,89.9846,275842.0
2024-01-22 11:30:00,93.48,93.5,93.4,93.48,57029.0,89.9846,90.0039,89.9076,89.9846,57029.0
2024-01-22 11:35:00,93.48,93.5,93.41,93.43,99493.0,89.9846,90.0039,89.9173,89.9365,99493.0
2024-01-22 11:40:00,93.43,93.45,93.36,93.43,50510.0,89.9365,89.9558,89.8691,89.9365,50510.0
2024-01-22 11:45:00,93.43,93.49,93.41,93.48,28680.0,89.9365,89.9943,89.9173,89.9846,28680.0
2024-01-22 11:50:00,93.48,93.5,93.44,93.5,73411.0,89.9846,90.0039,89.9461,90.0039,73411.0
2024-01-22 11:55:00,93.49,93.55,93.44,93.45,79084.0,89.9943,90.052,89.9461,89.9558,79084.0
2024-01-22 12:00:00,93.45,93.46,93.4,93.43,19449.0,89.9558,89.9654,89.9076,89.9365,19449.0
2024-01-22 12:05:00,93.42,93.42,93.3,93.36,64670.0,89.9269,89.9269,89.8114,89.8691,64670.0
2024-01-22 12:10:00,93.36,93.43,93.33,93.39,35810.0,89.8691,89.9365,89.8403,89.898,35810.0
2024-01-22 12:15:00,93.39,93.41,93.36,93.39,37905.0,89.898,89.9173,89.8691,89.898,37905.0
2024-01-22 12:20:00,93.4,93.48,93.38,93.47,36930.0,89.9076,89.9846,89.8884,89.975,36930.0
2024-01-22 12:25:00,93.47,93.49,93.38,93.4,28852.0,89.975,89.9943,89.8884,89.9076,28852.0
2024-01-22 12:30:00,93.4,93.44,93.36,93.37,34625.0,89.9076,89.9461,89.8691,89.8788,34625.0
2024-01-22 12:35:00,93.38,93.41,93.28,93.3,42734.0,89.8884,89.9173,89.7921,89.8114,42734.0
2024-01-22 12:40:00,93.3,93.33,93.21,93.23,44898.0,89.8114,89.8403,89.7247,89.744,44898.0
2024-01-22 12:45:00,93.23,93.24,93.13,93.13,49378.0,89.744,89.7536,89.6477,89.6477,49378.0
2024-01-22 12:50:00,93.14,93.15,93.08,93.09,41142.0,89.6574,89.667,89.5996,89.6092,41142.0
2024-01-22 12:55:00,93.11,93.13,93.06,93.08,28293.0,89.6285,89.6477,89.5803,89.5996,28293.0
2024-01-22 13:00:00,93.09,93.16,93.04,93.05,38867.0,89.6092,89.6766,89.5611,89.5707,38867.0
2024-01-22 13:05:00,93.05,93.1,92.97,92.99,43895.0,89.5707,89.6189,89.4937,89.513,43895.0
2024-01-22 13:10:00,92.98,93.16,92.98,93.15,60596.0,89.5033,89.6766,89.5033,89.667,60596.0
2024-01-22 13:15:00,93.16,93.21,93.15,93.17,21203.0,89.6766,89.7247,89.667,89.6862,21203.0
2024-01-22 13:20:00,93.16,93.18,93.05,93.08,23861.0,89.6766,89.6959,89.5707,89.5996,23861.0
2024-01-22 13:25:00,93.08,93.12,93.03,93.06,45982.0,89.5996,89.6381,89.5515,89.5803,45982.0
2024-01-22 13:30:00,93.06,93.1,92.99,93.07,53770.0,89.5803,89.6189,89.513,89.59,53770.0
2024-01-22 13:35:00,93.06,93.1,93.05,93.06,74794.0,89.5803,89.6189,89.5707,89.5803,74794.0
2024-01-22 13:40:00,93.06,93.07,93.0,93.01,51814.0,89.5803,89.59,89.5226,89.5322,51814.0
2024-01-22 13:45:00,93.02,93.02,92.84,92.84,203799.0,89.5418,89.5418,89.3686,89.3686,203799.0
2024-01-22 13:50:00,92.85,92.95,92.81,92.94,57025.0,89.3782,89.4745,89.3397,89.4648,57025.0
2024-01-22 13:55:00,92.93,93.05,92.92,93.05,51364.0,89.4552,89.5707,89.4456,89.5707,51364.0
2024-01-22 14:00:00,93.03,93.21,93.03,93.14,59346.0,89.5515,89.7247,89.5515,89.6574,59346.0
2024-01-22 14:05:00,93.14,93.15,93.06,93.06,33363.0,89.6574,89.667,89.5803,89.5803,33363.0
2024-01-22 14:10:00,93.05,93.06,92.85,92.89,60470.0,89.5707,89.5803,89.3782,89.4167,60470.0
2024-01-22 14:15:00,92.89,92.99,92.87,92.92,66131.0,89.4167,89.513,89.3975,89.4456,66131.0
2024-01-22 14:20:00,92.91,93.02,92.87,93.01,37754.0,89.436,89.5418,89.3975,89.5322,37754.0
2024-01-22 14:25:00,93.01,93.01,92.92,92.97,41857.0,89.5322,89.5322,89.4456,89.4937,41857.0
2024-01-22 14:30:00,92.97,93.05,92.97,93.01,63605.0,89.4937,89.5707,89.4937,89.5322,63605.0
2024-01-22 14:35:00,93.01,93.02,92.96,93.0,28250.0,89.5322,89.5418,89.4841,89.5226,28250.0
2024-01-22 14:40:00,93.0,93.04,92.99,93.01,46161.0,89.5226,89.5611,89.513,89.5322,46161.0
2024-01-22 14:45:00,93.01,93.03,92.98,93.03,32736.0,89.5322,89.5515,89.5033,89.5515,32736.0
2024-01-22 14:50:00,93.02,93.05,92.98,92.98,29995.0,89.5418,89.5707,89.5033,89.5033,29995.0
2024-01-22 14:55:00,92.98,93.06,92.97,93.05,45200.0,89.5033,89.5803,89.4937,89.5707,45200.0
2024-01-22 15:00:00,93.05,93.08,92.98,93.05,40734.0,89.5707,89.5996,89.5033,89.5707,40734.0
2024-01-22 15:05:00,93.04,93.12,92.97,93.11,61286.0,89.5611,89.6381,89.4937,89.6285,61286.0
2024-01-22 15:10:00,93.12,93.14,93.07,93.13,30256.0,89.6381,89.6574,89.59,89.6477,30256.0
2024-01-22 15:15:00,93.13,93.18,93.12,93.15,42688.0,89.6477,89.6959,89.6381,89.667,42688.0
2024-01-22 15:20:00,93.14,93.2,93.07,93.18,55746.0,89.6574,89.7151,89.59,89.6959,55746.0
2024-01-22 15:25:00,93.18,93.24,93.17,93.2,34211.0,89.6959,89.7536,89.6862,89.7151,34211.0
2024-01-22 15:30:00,93.2,93.22,93.13,93.14,70307.0,89.7151,89.7344,89.6477,89.6574,70307.0
2024-01-22 15:35:00,93.14,93.18,93.09,93.09,54286.0,89.6574,89.6959,89.6092,89.6092,54286.0
2024-01-22 15:40:00,93.09,93.14,93.06,93.08,101971.0,89.6092,89.6574,89.5803,89.5996,101971.0
2024-01-22 15:45:00,93.09,93.1,93.03,93.09,111871.0,89.6092,89.6189,89.5515,89.6092,111871.0
2024-01-22 15:50:00,93.08,93.16,92.96,93.06,198487.0,89.5996,89.6766,89.4841,89.5803,198487.0
2024-01-22 15:55:00,93.06,93.16,93.05,93.08,459135.0,89.5803,89.6766,89.5707,89.5996,459135.0
2024-01-23 09:30:00,93.03,93.4,93.03,93.24,285821.0,89.5515,89.9076,89.5515,89.7536,285821.0
2024-01-23 09:35:00,93.24,93.36,93.16,93.31,96888.0,89.7536,89.8691,89.6766,89.821,96888.0
2024-01-23 09:40:00,93.3,93.37,93.23,93.3,90510.0,89.8114,89.8788,89.744,89.8114,90510.0
2024-01-23 09:45:00,93.29,93.43,93.23,93.4,67183.0,89.8017,89.9365,89.744,89.9076,67183.0
2024-01-23 09:50:00,93.37,93.47,93.34,93.39,110664.0,89.8788,89.975,89.8499,89.898,110664.0
2024-01-23 09:55:00,93.4,93.63,93.37,93.57,314892.0,89.9076,90.129,89.8788,90.0713,314892.0
2024-01-23 10:00:00,93.57,93.65,93.41,93.56,35727.0,90.0713,90.1483,89.9173,90.0617,35727.0
2024-01-23 10:05:00,93.56,93.58,93.44,93.47,64092.0,90.0617,90.0809,89.9461,89.975,64092.0
2024-01-23 10:10:00,93.47,93.58,93.43,93.47,93881.0,89.975,90.0809,89.9365,89.975,93881.0
2024-01-23 10:15:00,93.48,93.51,93.39,93.48,48493.0,89.9846,90.0135,89.898,89.9846,48493.0
2024-01-23 10:20:00,93.48,93.55,93.46,93.51,162760.0,89.9846,90.052,89.9654,90.0135,162760.0
2024-01-23 10:25:00,93.51,93.52,93.41,93.43,65206.0,90.0135,90.0231,89.9173,89.9365,65206.0
2024-01-23 10:30:00,93.43,93.43,93.17,93.19,88865.0,89.9365,89.9365,89.6862,89.7055,88865.0
2024-01-23 10:35:00,93.2,93.34,93.19,93.31,92291.0,89.7151,89.8499,89.7055,89.821,92291.0
2024-01-23 10:40:00,93.32,93.38,93.2,93.2,64818.0,89.8306,89.8884,89.7151,89.7151,64818.0
2024-01-23 10:45:00,93.21,93.26,93.16,93.18,41408.0,89.7247,89.7729,89.6766,89.6959,41408.0
2024-01-23 10:50:00,93.17,93.17,93.01,93.01,102295.0,89.6862,89.6862,89.5322,89.5322,102295.0
2024-01-23 10:55:00,93.01,93.01,92.86,92.98,145387.0,89.5322,89.5322,89.3878,89.5033,145387.0
2024-01-23 11:00:00,92.98,93.02,92.89,92.95,65081.0,89.5033,89.5418,89.4167,89.4745,65081.0
2024-01-23 11:05:00,92.95,93.02,92.95,92.98,31123.0,89.4745,89.5418,89.4745,89.5033,31123.0
2024-01-23 11:10:00,92.98,93.02,92.92,92.93,53972.0,89.5033,89.5418,89.4456,89.4552,53972.0
2024-01-23 11:15:00,92.94,92.94,92.73,92.75,63462.0,89.4648,89.4648,89.2627,89.2819,63462.0
2024-01-23 11:20:00,92.74,92.74,92.57,92.58,69035.0,89.2723,89.2723,89.1087,89.1183,69035.0
2024-01-23 11:25:00,92.58,92.67,92.57,92.65,57348.0,89.1183,89.2049,89.1087,89.1857,57348.0
2024-01-23 11:30:00,92.64,92.65,92.55,92.61,58414.0,89.1761,89.1857,89.0894,89.1472,58414.0
2024-01-23 11:35:00,92.6,92.66,92.54,92.63,41418.0,89.1375,89.1953,89.0798,89.1664,41418.0
2024-01-23 11:40:00,92.63,92.64,92.5,92.54,39804.0,89.1664,89.1761,89.0413,89.0798,39804.0
2024-01-23 11:45:00,92.55,92.58,92.46,92.48,46103.0,89.0894,89.1183,89.0028,89.022,46103.0
2024-01-23 11:50:00,92.48,92.54,92.43,92.53,49539.0,89.022,89.0798,88.9739,89.0702,49539.0
2024-01-23 11:55:00,92.52,92.52,92.43,92.49,67022.0,89.0605,89.0605,88.9739,89.0317,67022.0
2024-01-23 12:00:00,92.5,92.51,92.37,92.44,63643.0,89.0413,89.0509,88.9161,88.9835,63643.0
2024-01-23 12:05:00,92.44,92.47,92.3,92.36,89289.0,88.9835,89.0124,88.8488,88.9065,89289.0
2024-01-23 12:10:00,92.36,92.49,92.35,92.47,73366.0,88.9065,89.0317,88.8969,89.0124,73366.0
2024-01-23 12:15:00,92.48,92.48,92.38,92.43,47276.0,89.022,89.022,88.9258,88.9739,47276.0
2024-01-23 12:20:00,92.43,92.46,92.36,92.38,29939.0,88.9739,89.0028,88.9065,88.9258,29939.0
2024-01-23 12:25:00,92.36,92.39,92.32,92.32,52226.0,88.9065,88.9354,88.868,88.868,52226.0
2024-01-23 12:30:00,92.32,92.35,92.27,92.28,89412.0,88.868,88.8969,88.8199,88.8295,89412.0
2024-01-23 12:35:00,92.28,92.38,92.25,92.36,53374.0,88.8295,88.9258,88.8006,88.9065,53374.0
2024-01-23 12:40:00,92.36,92.36,92.28,92.31,29775.0,88.9065,88.9065,88.8295,88.8584,29775.0
2024-01-23 12:45:00,92.31,92.37,92.29,92.3,49356.0,88.8584,88.9161,88.8391,88.8488,49356.0
2024-01-23 12:50:00,92.3,92.4,92.3,92.35,53892.0,88.8488,88.945,88.8488,88.8969,53892.0
2024-01-23 12:55:00,92.36,92.36,92.31,92.33,56287.0,88.9065,88.9065,88.8584,88.8776,56287.0
2024-01-23 13:00:00,92.34,92.41,92.34,92.38,36939.0,88.8873,88.9547,88.8873,88.9258,36939.0
2024-01-23 13:05:00,92.38,92.38,92.25,92.27,30972.0,88.9258,88.9258,88.8006,88.8199,30972.0
2024-01-23 13:10:00,92.28,92.31,92.25,92.29,33107.0,88.8295,88.8584,88.8006,88.8391,33107.0
2024-01-23 13:15:00,92.29,92.32,92.22,92.3,51386.0,88.8391,88.868,88.7718,88.8488,51386.0
2024-01-23 13:20:00,92.3,92.34,92.27,92.29,38952.0,88.8488,88.8873,88.8199,88.8391,38952.0
2024-01-23 13:25:00,92.29,92.31,92.25,92.26,37530.0,88.8391,88.8584,88.8006,88.8103,37530.0
2024-01-23 13:30:00,92.26,92.27,92.18,92.22,52935.0,88.8103,88.8199,88.7333,88.7718,52935.0
2024-01-23 13:35:00,92.22,92.33,92.19,92.32,59710.0,88.7718,88.8776,88.7429,88.868,59710.0
2024-01-23 13:40:00,92.33,92.35,92.23,92.24,62535.0,88.8776,88.8969,88.7814,88.791,62535.0
2024-01-23 13:45:00,92.25,92.28,92.22,92.26,55556.0,88.8006,88.8295,88.7718,88.8103,55556.0
2024-01-23 13:50:00,92.27,92.29,92.23,92.28,41718.0,88.8199,88.8391,88.7814,88.8295,41718.0
2024-01-23 13:55:00,92.29,92.31,92.24,92.28,50725.0,88.8391,88.8584,88.791,88.8295,50725.0
2024-01-23 14:00:00,92.29,92.32,92.26,92.27,47413.0,88.8391,88.868,88.8103,88.8199,47413.0
2024-01-23 14:05:00,92.28,92.28,92.21,92.22,50482.0,88.8295,88.8295,88.7621,88.7718,50482.0
2024-01-23 14:10:00,92.23,92.27,92.21,92.22,75157.0,88.7814,88.8199,88.7621,88.7718,75157.0
2024-01-23 14:15:00,92.21,92.28,92.17,92.28,57034.0,88.7621,88.8295,88.7236,88.8295,57034.0
2024-01-23 14:20:00,92.27,92.27,92.22,92.25,59676.0,88.8199,88.8199,88.7718,88.8006,59676.0
2024-01-23 14:25:00,92.25,92.25,92.17,92.2,61637.0,88.8006,88.8006,88.7236,88.7525,61637.0
2024-01-23 14:30:00,92.2,92.22,92.12,92.13,88097.0,88.7525,88.7718,88.6755,88.6851,88097.0
2024-01-23 14:35:00,92.12,92.15,92.05,92.12,120290.0,88.6755,88.7044,88.6081,88.6755,120290.0
2024-01-23 14:40:00,92.12,92.13,92.06,92.1,55020.0,88.6755,88.6851,88.6177,88.6562,55020.0
2024-01-23 14:45:00,92.1,92.16,92.07,92.11,76934.0,88.6562,88.714,88.6274,88.6659,76934.0
2024-01-23 14:50:00,92.11,92.14,92.08,92.11,64151.0,88.6659,88.6947,88.637,88.6659,64151.0
2024-01-23 14:55:00,92.12,92.14,92.08,92.11,101421.0,88.6755,88.6947,88.637,88.6659,101421.0
2024-01-23 15:00:00,92.11,92.2,92.1,92.15,70798.0,88.6659,88.7525,88.6562,88.7044,70798.0
2024-01-23 15:05:00,92.15,92.16,92.09,92.09,55250.0,88.7044,88.714,88.6466,88.6466,55250.0
2024-01-23 15:10:00,92.1,92.14,92.08,92.09,95321.0,88.6562,88.6947,88.637,88.6466,95321.0
2024-01-23 15:15:00,92.09,92.11,92.01,92.03,71832.0,88.6466,88.6659,88.5696,88.5889,71832.0
2024-01-23 15:20:00,92.03,92.04,91.79,91.87,277413.0,88.5889,88.5985,88.3578,88.4348,277413.0
2024-01-23 15:25:00,91.87,91.87,91.77,91.84,118596.0,88.4348,88.4348,88.3386,88.406,118596.0
2024-01-23 15:30:00,91.83,91.93,91.77,91.92,206736.0,88.3963,88.4926,88.3386,88.483,206736.0
2024-01-23 15:35:00,91.93,91.93,91.87,91.89,92127.0,88.4926,88.4926,88.4348,88.4541,92127.0
2024-01-23 15:40:00,91.89,91.9,91.82,91.83,105839.0,88.4541,88.4637,88.3867,88.3963,105839.0
2024-01-23 15:45:00,91.83,91.88,91.8,91.81,155553.0,88.3963,88.4445,88.3675,88.3771,155553.0
2024-01-23 15:50:00,91.8,92.02,91.78,92.0,294721.0,88.3675,88.5792,88.3482,88.56,294721.0
2024-01-23 15:55:00,92.0,92.02,91.91,91.94,510602.0,88.56,88.5792,88.4733,88.5022,510602.0
2024-01-24 09:30:00,92.61,92.61,92.23,92.48,174283.0,89.1472,89.1472,88.7814,89.022,174283.0
2024-01-24 09:35:00,92.46,92.62,92.45,92.45,59313.0,89.0028,89.1568,88.9932,88.9932,59313.0
2024-01-24 09:40:00,92.46,92.54,92.36,92.45,65107.0,89.0028,89.0798,88.9065,88.9932,65107.0
2024-01-24 09:45:00,92.44,92.48,92.29,92.29,64544.0,88.9835,89.022,88.8391,88.8391,64544.0
2024-01-24 09:50:00,92.27,92.33,92.14,92.32,83418.0,88.8199,88.8776,88.6947,88.868,83418.0
2024-01-24 09:55:00,92.32,92.36,92.2,92.24,40130.0,88.868,88.9065,88.7525,88.791,40130.0
2024-01-24 10:00:00,92.24,92.3,92.0,92.08,109781.0,88.791,88.8488,88.56,88.637,109781.0
2024-01-24 10:05:00,92.08,92.19,92.07,92.07,112722.0,88.637,88.7429,88.6274,88.6274,112722.0
2024-01-24 10:10:00,92.08,92.1,91.99,92.01,69836.0,88.637,88.6562,88.5504,88.5696,69836.0
2024-01-24 10:15:00,92.02,92.15,92.0,92.13,162869.0,88.5792,88.7044,88.56,88.6851,162869.0
2024-01-24 10:20:00,92.13,92.2,92.12,92.2,55282.0,88.6851,88.7525,88.6755,88.7525,55282.0
2024-01-24 10:25:00,92.21,92.33,92.21,92.31,53495.0,88.7621,88.8776,88.7621,88.8584,53495.0
2024-01-24 10:30:00,92.31,92.31,92.19,92.23,47514.0,88.8584,88.8584,88.7429,88.7814,47514.0
2024-01-24 10:35:00,92.23,92.46,92.19,92.45,87964.0,88.7814,89.0028,88.7429,88.9932,87964.0
2024-01-24 10:40:00,92.48,92.68,92.41,92.66,168553.0,89.022,89.2146,88.9547,89.1953,168553.0
2024-01-24 10:45:00,92.68,92.76,92.52,92.61,238299.0,89.2146,89.2916,89.0605,89.1472,238299.0
2024-01-24 10:50:00,92.61,92.61,92.48,92.58,52110.0,89.1472,89.1472,89.022,89.1183,52110.0
2024-01-24 10:55:00,92.59,92.69,92.52,92.61,35911.0,89.1279,89.2242,89.0605,89.1472,35911.0
2024-01-24 11:00:00,92.64,92.67,92.53,92.61,64093.0,89.1761,89.2049,89.0702,89.1472,64093.0
2024-01-24 11:05:00,92.6,92.61,92.47,92.52,52462.0,89.1375,89.1472,89.0124,89.0605,52462.0
2024-01-24 11:10:00,92.54,92.55,92.45,92.48,42593.0,89.0798,89.0894,88.9932,89.022,42593.0
2024-01-24 11:15:00,92.47,92.65,92.46,92.65,51702.0,89.0124,89.1857,89.0028,89.1857,51702.0
2024-01-24 11:20:00,92.65,92.66,92.58,92.61,35228.0,89.1857,89.1953,89.1183,89.1472,35228.0
2024-01-24 11:25:00,92.62,92.69,92.6,92.68,61876.0,89.1568,89.2242,89.1375,89.2146,61876.0
2024-01-24 11:30:00,92.68,92.72,92.52,92.52,102880.0,89.2146,89.2531,89.0605,89.0605,102880.0
2024-01-24 11:35:00,92.51,92.62,92.48,92.61,36382.0,89.0509,89.1568,89.022,89.1472,36382.0
2024-01-24 11:40:00,92.62,92.68,92.58,92.62,81868.0,89.1568,89.2146,89.1183,89.1568,81868.0
2024-01-24 11:45:00,92.62,92.66,92.59,92.64,43428.0,89.1568,89.1953,89.1279,89.1761,43428.0
2024-01-24 11:50:00,92.65,92.7,92.62,92.67,121184.0,89.1857,89.2338,89.1568,89.2049,121184.0
2024-01-24 11:55:00,92.67,92.8,92.66,92.78,43339.0,89.2049,89.3301,89.1953,89.3108,43339.0
2024-01-24 12:00:00,92.79,92.83,92.75,92.79,49466.0,89.3204,89.3589,89.2819,89.3204,49466.0
2024-01-24 12:05:00,92.79,92.83,92.71,92.81,91182.0,89.3204,89.3589,89.2434,89.3397,91182.0
2024-01-24 12:10:00,92.83,92.84,92.61,92.66,43266.0,89.3589,89.3686,89.1472,89.1953,43266.0
2024-01-24 12:15:00,92.65,92.65,92.51,92.51,42728.0,89.1857,89.1857,89.0509,89.0509,42728.0
2024-01-24 12:20:00,92.51,92.51,92.43,92.48,25399.0,89.0509,89.0509,88.9739,89.022,25399.0
2024-01-24 12:25:00,92.48,92.52,92.46,92.47,35214.0,89.022,89.0605,89.0028,89.0124,35214.0
2024-01-24 12:30:00,92.47,92.6,92.47,92.59,31722.0,89.0124,89.1375,89.0124,89.1279,31722.0
2024-01-24 12:35:00,92.59,92.6,92.51,92.52,82894.0,89.1279,89.1375,89.0509,89.0605,82894.0
2024-01-24 12:40:00,92.52,92.56,92.5,92.51,20079.0,89.0605,89.099,89.0413,89.0509,20079.0
2024-01-24 12:45:00,92.5,92.51,92.42,92.47,29839.0,89.0413,89.0509,88.9643,89.0124,29839.0
2024-01-24 12:50:00,92.48,92.52,92.42,92.47,35259.0,89.022,89.0605,88.9643,89.0124,35259.0
2024-01-24 12:55:00,92.48,92.54,92.44,92.47,20268.0,89.022,89.0798,88.9835,89.0124,20268.0
2024-01-24 13:00:00,92.47,92.49,92.38,92.41,31126.0,89.0124,89.0317,88.9258,88.9547,31126.0
2024-01-24 13:05:00,92.4,92.42,92.36,92.4,35456.0,88.945,88.9643,88.9065,88.945,35456.0
2024-01-24 13:10:00,92.4,92.43,92.36,92.38,33558.0,88.945,88.9739,88.9065,88.9258,33558.0
2024-01-24 13:15:00,92.37,92.4,92.24,92.26,47014.0,88.9161,88.945,88.791,88.8103,47014.0
2024-01-24 13:20:00,92.26,92.33,92.2,92.21,55189.0,88.8103,88.8776,88.7525,88.7621,55189.0
2024-01-24 13:25:00,92.21,92.25,92.16,92.23,44622.0,88.7621,88.8006,88.714,88.7814,44622.0
2024-01-24 13:30:00,92.23,92.25,92.13,92.18,37961.0,88.7814,88.8006,88.6851,88.7333,37961.0
2024-01-24 13:35:00,92.18,92.19,92.08,92.08,50037.0,88.7333,88.7429,88.637,88.637,50037.0
2024-01-24 13:40:00,92.07,92.13,92.04,92.11,47245.0,88.6274,88.6851,88.5985,88.6659,47245.0
2024-01-24 13:45:00,92.12,92.16,92.06,92.12,41135.0,88.6755,88.714,88.6177,88.6755,41135.0
2024-01-24 13:50:00,92.12,92.2,92.08,92.19,32773.0,88.6755,88.7525,88.637,88.7429,32773.0
2024-01-24 13:55:00,92.19,92.2,92.13,92.15,28705.0,88.7429,88.7525,88.6851,88.7044,28705.0
2024-01-24 14:00:00,92.15,92.21,92.14,92.19,27463.0,88.7044,88.7621,88.6947,88.7429,27463.0
2024-01-24 14:05:00,92.2,92.27,92.19,92.26,32522.0,88.7525,88.8199,88.7429,88.8103,32522.0
2024-01-24 14:10:00,92.25,92.35,92.21,92.34,36980.0,88.8006,88.8969,88.7621,88.8873,36980.0
2024-01-24 14:15:00,92.35,92.43,92.35,92.41,32113.0,88.8969,88.9739,88.8969,88.9547,32113.0
2024-01-24 14:20:00,92.41,92.41,92.28,92.33,59662.0,88.9547,88.9547,88.8295,88.8776,59662.0
2024-01-24 14:25:00,92.34,92.42,92.26,92.27,57062.0,88.8873,88.9643,88.8103,88.8199,57062.0
2024-01-24 14:30:00,92.27,92.38,92.26,92.28,37145.0,88.8199,88.9258,88.8103,88.8295,37145.0
2024-01-24 14:35:00,92.28,92.4,92.26,92.33,40541.0,88.8295,88.945,88.8103,88.8776,40541.0
2024-01-24 14:40:00,92.34,92.4,92.32,92.39,40741.0,88.8873,88.945,88.868,88.9354,40741.0
2024-01-24 14:45:00,92.39,92.45,92.38,92.44,46678.0,88.9354,88.9932,88.9258,88.9835,46678.0
2024-01-24 14:50:00,92.45,92.47,92.4,92.42,36127.0,88.9932,89.0124,88.945,88.9643,36127.0
2024-01-24 14:55:00,92.42,92.42,92.31,92.32,46043.0,88.9643,88.9643,88.8584,88.868,46043.0
2024-01-24 15:00:00,92.31,92.36,92.24,92.27,73390.0,88.8584,88.9065,88.791,88.8199,73390.0
2024-01-24 15:05:00,92.27,92.31,92.25,92.26,44196.0,88.8199,88.8584,88.8006,88.8103,44196.0
2024-01-24 15:10:00,92.26,92.26,92.04,92.05,92681.0,88.8103,88.8103,88.5985,88.6081,92681.0
2024-01-24 15:15:00,92.04,92.11,92.01,92.08,55314.0,88.5985,88.6659,88.5696,88.637,55314.0
2024-01-24 15:20:00,92.08,92.09,92.01,92.06,53150.0,88.637,88.6466,88.5696,88.6177,53150.0
2024-01-24 15:25:00,92.06,92.06,91.99,92.01,75727.0,88.6177,88.6177,88.5504,88.5696,75727.0
2024-01-24 15:30:00,92.01,92.11,91.99,92.07,73892.0,88.5696,88.6659,88.5504,88.6274,73892.0
2024-01-24 15:35:00,92.07,92.17,92.07,92.12,78277.0,88.6274,88.7236,88.6274,88.6755,78277.0
2024-01-24 15:40:00,92.12,92.23,92.11,92.22,56967.0,88.6755,88.7814,88.6659,88.7718,56967.0
2024-01-24 15:45:00,92.23,92.23,92.04,92.06,102659.0,88.7814,88.7814,88.5985,88.6177,102659.0
2024-01-24 15:50:00,92.05,92.07,92.0,92.03,187434.0,88.6081,88.6274,88.56,88.5889,187434.0
2024-01-24 15:55:00,92.03,92.14,91.99,92.03,297676.0,88.5889,88.6947,88.5504,88.5889,297676.0
2024-01-25 09:30:00,92.16,92.45,91.96,92.36,234328.0,88.714,88.9932,88.5215,88.9065,234328.0
2024-01-25 09:35:00,92.34,92.48,92.3,92.37,72375.0,88.8873,89.022,88.8488,88.9161,72375.0
2024-01-25 09:40:00,92.37,92.51,92.22,92.39,80304.0,88.9161,89.0509,88.7718,88.9354,80304.0
2024-01-25 09:45:00,92.4,92.51,92.28,92.31,74047.0,88.945,89.0509,88.8295,88.8584,74047.0
2024-01-25 09:50:00,92.3,92.41,92.25,92.31,91275.0,88.8488,88.9547,88.8006,88.8584,91275.0
2024-01-25 09:55:00,92.32,92.57,92.31,92.55,148996.0,88.868,89.1087,88.8584,89.0894,148996.0
2024-01-25 10:00:00,92.54,92.56,92.38,92.47,179061.0,89.0798,89.099,88.9258,89.0124,179061.0
2024-01-25 10:05:00,92.48,92.6,92.4,92.55,211983.0,89.022,89.1375,88.945,89.0894,211983.0
2024-01-25 10:10:00,92.56,92.57,92.42,92.44,64040.0,89.099,89.1087,88.9643,88.9835,64040.0
2024-01-25 10:15:00,92.43,92.48,92.0,92.06,139080.0,88.9739,89.022,88.56,88.6177,139080.0
2024-01-25 10:20:00,92.06,92.14,91.86,91.88,103786.0,88.6177,88.6947,88.4252,88.4445,103786.0
2024-01-25 10:25:00,91.88,91.89,91.71,91.73,107825.0,88.4445,88.4541,88.2808,88.3001,107825.0
2024-01-25 10:30:00,91.74,91.89,91.74,91.85,96567.0,88.3097,88.4541,88.3097,88.4156,96567.0
2024-01-25 10:35:00,91.86,92.0,91.78,91.99,86193.0,88.4252,88.56,88.3482,88.5504,86193.0
2024-01-25 10:40:00,91.98,91.99,91.84,91.87,56626.0,88.5407,88.5504,88.406,88.4348,56626.0
2024-01-25 10:45:00,91.85,91.97,91.82,91.82,57383.0,88.4156,88.5311,88.3867,88.3867,57383.0
2024-01-25 10:50:00,91.82,91.89,91.78,91.82,61191.0,88.3867,88.4541,88.3482,88.3867,61191.0
2024-01-25 10:55:00,91.84,91.98,91.83,91.97,37797.0,88.406,88.5407,88.3963,88.5311,37797.0
2024-01-25 11:00:00,91.97,92.0,91.87,91.95,39111.0,88.5311,88.56,88.4348,88.5119,39111.0
2024-01-25 11:05:00,91.96,92.08,91.92,91.98,83737.0,88.5215,88.637,88.483,88.5407,83737.0
2024-01-25 11:10:00,91.98,92.04,91.96,92.02,43283.0,88.5407,88.5985,88.5215,88.5792,43283.0
2024-01-25 11:15:00,92.01,92.06,91.95,92.04,34051.0,88.5696,88.6177,88.5119,88.5985,34051.0
2024-01-25 11:20:00,92.02,92.1,91.98,92.09,44788.0,88.5792,88.6562,88.5407,88.6466,44788.0
2024-01-25 11:25:00,92.08,92.15,92.05,92.11,38693.0,88.637,88.7044,88.6081,88.6659,38693.0
2024-01-25 11:30:00,92.1,92.1,92.02,92.06,30787.0,88.6562,88.6562,88.5792,88.6177,30787.0
2024-01-25 11:35:00,92.07,92.12,92.04,92.09,30246.0,88.6274,88.6755,88.5985,88.6466,30246.0
2024-01-25 11:40:00,92.09,92.1,92.01,92.06,50220.0,88.6466,88.6562,88.5696,88.6177,50220.0
2024-01-25 11:45:00,92.06,92.1,91.98,92.03,116399.0,88.6177,88.6562,88.5407,88.5889,116399.0
2024-01-25 11:50:00,92.04,92.13,92.02,92.09,42887.0,88.5985,88.6851,88.5792,88.6466,42887.0
2024-01-25 11:55:00,92.09,92.1,92.04,92.09,35347.0,88.6466,88.6562,88.5985,88.6466,35347.0
2024-01-25 12:00:00,92.09,92.12,92.04,92.06,35150.0,88.6466,88.6755,88.5985,88.6177,35150.0
2024-01-25 12:05:00,92.06,92.16,92.04,92.15,39757.0,88.6177,88.714,88.5985,88.7044,39757.0
2024-01-25 12:10:00,92.14,92.2,92.11,92.16,36612.0,88.6947,88.7525,88.6659,88.714,36612.0
2024-01-25 12:15:00,92.16,92.23,92.06,92.06,93058.0,88.714,88.7814,88.6177,88.6177,93058.0
2024-01-25 12:20:00,92.06,92.24,92.05,92.19,312586.0,88.6177,88.791,88.6081,88.7429,312586.0
2024-01-25 12:25:00,92.2,92.24,92.09,92.09,141503.0,88.7525,88.791,88.6466,88.6466,141503.0
2024-01-25 12:30:00,92.09,92.13,92.05,92.11,45865.0,88.6466,88.6851,88.6081,88.6659,45865.0
2024-01-25 12:35:00,92.12,92.12,92.08,92.09,30449.0,88.6755,88.6755,88.637,88.6466,30449.0
2024-01-25 12:40:00,92.1,92.13,92.01,92.03,43325.0,88.6562,88.6851,88.5696,88.5889,43325.0
2024-01-25 12:45:00,92.02,92.09,91.94,91.98,41827.0,88.5792,88.6466,88.5022,88.5407,41827.0
2024-01-25 12:50:00,91.97,92.05,91.92,92.03,52590.0,88.5311,88.6081,88.483,88.5889,52590.0
2024-01-25 12:55:00,92.03,92.04,91.99,91.99,32204.0,88.5889,88.5985,88.5504,88.5504,32204.0
2024-01-25 13:00:00,92.0,92.19,91.99,92.09,53410.0,88.56,88.7429,88.5504,88.6466,53410.0
2024-01-25 13:05:00,92.09,92.18,92.08,92.12,30974.0,88.6466,88.7333,88.637,88.6755,30974.0
2024-01-25 13:10:00,92.11,92.15,92.08,92.1,31929.0,88.6659,88.7044,88.637,88.6562,31929.0
2024-01-25 13:15:00,92.1,92.12,92.03,92.05,37094.0,88.6562,88.6755,88.5889,88.6081,37094.0
2024-01-25 13:20:00,92.04,92.14,92.04,92.09,40239.0,88.5985,88.6947,88.5985,88.6466,40239.0
2024-01-25 13:25:00,92.09,92.14,92.05,92.11,27578.0,88.6466,88.6947,88.6081,88.6659,27578.0
2024-01-25 13:30:00,92.11,92.11,92.04,92.09,51577.0,88.6659,88.6659,88.5985,88.6466,51577.0
2024-01-25 13:35:00,92.09,92.22,92.08,92.2,57639.0,88.6466,88.7718,88.637,88.7525,57639.0
2024-01-25 13:40:00,92.2,92.23,92.16,92.18,39562.0,88.7525,88.7814,88.714,88.7333,39562.0
2024-01-25 13:45:00,92.16,92.24,92.16,92.2,30903.0,88.714,88.791,88.714,88.7525,30903.0
2024-01-25 13:50:00,92.2,92.32,92.15,92.3,1729711.0,88.7525,88.868,88.7044,88.8488,1729711.0
2024-01-25 13:55:00,92.29,92.46,92.26,92.46,115947.0,88.8391,89.0028,88.8103,89.0028,115947.0
2024-01-25 14:00:00,92.47,92.57,92.31,92.32,153572.0,89.0124,89.1087,88.8584,88.868,153572.0
2024-01-25 14:05:00,92.33,92.53,92.29,92.44,66944.0,88.8776,89.0702,88.8391,88.9835,66944.0
2024-01-25 14:10:00,92.43,92.51,92.42,92.42,69036.0,88.9739,89.0509,88.9643,88.9643,69036.0
2024-01-25 14:15:00,92.43,92.44,92.26,92.33,198986.0,88.9739,88.9835,88.8103,88.8776,198986.0
2024-01-25 14:20:00,92.33,92.33,92.21,92.22,90432.0,88.8776,88.8776,88.7621,88.7718,90432.0
2024-01-25 14:25:00,92.22,92.3,92.21,92.26,182459.0,88.7718,88.8488,88.7621,88.8103,182459.0
2024-01-25 14:30:00,92.26,92.31,92.22,92.23,265575.0,88.8103,88.8584,88.7718,88.7814,265575.0
2024-01-25 14:35:00,92.23,92.29,92.21,92.23,94529.0,88.7814,88.8391,88.7621,88.7814,94529.0
2024-01-25 14:40:00,92.23,92.25,92.2,92.22,269067.0,88.7814,88.8006,88.7525,88.7718,269067.0
2024-01-25 14:45:00,92.21,92.22,92.03,92.05,111185.0,88.7621,88.7718,88.5889,88.6081,111185.0
2024-01-25 14:50:00,92.05,92.1,91.96,92.09,565453.0,88.6081,88.6562,88.5215,88.6466,565453.0
2024-01-25 14:55:00,92.1,92.15,91.99,92.07,59728.0,88.6562,88.7044,88.5504,88.6274,59728.0
2024-01-25 15:00:00,92.07,92.18,92.05,92.15,52251.0,88.6274,88.7333,88.6081,88.7044,52251.0
2024-01-25 15:05:00,92.16,92.23,92.11,92.22,85896.0,88.714,88.7814,88.6659,88.7718,85896.0
2024-01-25 15:10:00,92.21,92.27,92.19,92.23,89175.0,88.7621,88.8199,88.7429,88.7814,89175.0
2024-01-25 15:15:00,92.23,92.25,92.18,92.25,91538.0,88.7814,88.8006,88.7333,88.8006,91538.0
2024-01-25 15:20:00,92.26,92.3,92.21,92.23,77293.0,88.8103,88.8488,88.7621,88.7814,77293.0
2024-01-25 15:25:00,92.22,92.26,92.16,92.17,91332.0,88.7718,88.8103,88.714,88.7236,91332.0
2024-01-25 15:30:00,92.16,92.23,92.02,92.22,202060.0,88.714,88.7814,88.5792,88.7718,202060.0
2024-01-25 15:35:00,92.22,92.23,92.14,92.21,110865.0,88.7718,88.7814,88.6947,88.7621,110865.0
2024-01-25 15:40:00,92.22,92.33,92.18,92.3,113429.0,88.7718,88.8776,88.7333,88.8488,113429.0
2024-01-25 15:45:00,92.3,92.31,92.21,92.28,168234.0,88.8488,88.8584,88.7621,88.8295,168234.0
2024-01-25 15:50:00,92.29,92.48,92.27,92.47,179785.0,88.8391,89.022,88.8199,89.0124,179785.0
2024-01-25 15:55:00,92.47,92.65,92.46,92.62,487732.0,89.0124,89.1857,89.0028,89.1568,487732.0
2024-01-26 09:30:00,92.92,93.45,92.89,93.28,197342.0,89.4456,89.9558,89.4167,89.7921,197342.0
2024-01-26 09:35:00,93.3,93.49,93.19,93.35,60111.0,89.8114,89.9943,89.7055,89.8595,60111.0
2024-01-26 09:40:00,93.36,93.47,93.31,93.47,47774.0,89.8691,89.975,89.821,89.975,47774.0
2024-01-26 09:45:00,93.47,93.48,93.31,93.33,280607.0,89.975,89.9846,89.821,89.8403,280607.0
2024-01-26 09:50:00,93.34,93.35,93.1,93.1,62800.0,89.8499,89.8595,89.6189,89.6189,62800.0
2024-01-26 09:55:00,93.09,93.28,93.03,93.27,67199.0,89.6092,89.7921,89.5515,89.7825,67199.0
2024-01-26 10:00:00,93.27,93.32,92.98,92.98,93876.0,89.7825,89.8306,89.5033,89.5033,93876.0
2024-01-26 10:05:00,92.97,92.98,92.56,92.57,78252.0,89.4937,89.5033,89.099,89.1087,78252.0
2024-01-26 10:10:00,92.58,92.66,92.42,92.43,66594.0,89.1183,89.1953,88.9643,88.9739,66594.0
2024-01-26 10:15:00,92.42,92.56,92.41,92.53,112831.0,88.9643,89.099,88.9547,89.0702,112831.0
2024-01-26 10:20:00,92.53,92.64,92.52,92.6,63471.0,89.0702,89.1761,89.0605,89.1375,63471.0
2024-01-26 10:25:00,92.6,92.62,92.48,92.54,49056.0,89.1375,89.1568,89.022,89.0798,49056.0
2024-01-26 10:30:00,92.54,92.61,92.48,92.57,85925.0,89.0798,89.1472,89.022,89.1087,85925.0
2024-01-26 10:35:00,92.58,92.61,92.5,92.51,66493.0,89.1183,89.1472,89.0413,89.0509,66493.0
2024-01-26 10:40:00,92.51,92.65,92.5,92.65,66872.0,89.0509,89.1857,89.0413,89.1857,66872.0
2024-01-26 10:45:00,92.65,92.7,92.53,92.59,60332.0,89.1857,89.2338,89.0702,89.1279,60332.0
2024-01-26 10:50:00,92.59,92.65,92.49,92.51,71751.0,89.1279,89.1857,89.0317,89.0509,71751.0
2024-01-26 10:55:00,92.51,92.65,92.48,92.6,56747.0,89.0509,89.1857,89.022,89.1375,56747.0
2024-01-26 11:00:00,92.61,92.76,92.53,92.76,93573.0,89.1472,89.2916,89.0702,89.2916,93573.0
2024-01-26 11:05:00,92.76,92.99,92.74,92.97,122993.0,89.2916,89.513,89.2723,89.4937,122993.0
2024-01-26 11:10:00,92.98,93.07,92.97,93.0,72899.0,89.5033,89.59,89.4937,89.5226,72899.0
2024-01-26 11:15:00,93.0,93.06,92.87,92.91,80412.0,89.5226,89.5803,89.3975,89.436,80412.0
2024-01-26 11:20:00,92.92,93.01,92.89,93.01,36727.0,89.4456,89.5322,89.4167,89.5322,36727.0
2024-01-26 11:25:00,93.0,93.05,92.98,92.99,40681.0,89.5226,89.5707,89.5033,89.513,40681.0
2024-01-26 11:30:00,92.99,93.05,92.95,92.98,32425.0,89.513,89.5707,89.4745,89.5033,32425.0
2024-01-26 11:35:00,92.98,93.02,92.94,92.95,27349.0,89.5033,89.5418,89.4648,89.4745,27349.0
2024-01-26 11:40:00,92.95,93.01,92.94,92.98,29349.0,89.4745,89.5322,89.4648,89.5033,29349.0
2024-01-26 11:45:00,92.98,93.01,92.9,92.98,34469.0,89.5033,89.5322,89.4263,89.5033,34469.0
2024-01-26 11:50:00,92.98,93.05,92.93,93.01,103454.0,89.5033,89.5707,89.4552,89.5322,103454.0
2024-01-26 11:55:00,93.0,93.02,92.97,92.98,25862.0,89.5226,89.5418,89.4937,89.5033,25862.0
2024-01-26 12:00:00,92.99,93.1,92.98,93.09,45268.0,89.513,89.6189,89.5033,89.6092,45268.0
2024-01-26 12:05:00,93.09,93.11,93.06,93.08,22110.0,89.6092,89.6285,89.5803,89.5996,22110.0
2024-01-26 12:10:00,93.09,93.09,93.01,93.08,34567.0,89.6092,89.6092,89.5322,89.5996,34567.0
2024-01-26 12:15:00,93.08,93.16,93.07,93.15,30279.0,89.5996,89.6766,89.59,89.667,30279.0
2024-01-26 12:20:00,93.15,93.18,93.11,93.12,94064.0,89.667,89.6959,89.6285,89.6381,94064.0
2024-01-26 12:25:00,93.12,93.15,93.04,93.09,57736.0,89.6381,89.667,89.5611,89.6092,57736.0
2024-01-26 12:30:00,93.1,93.11,92.99,93.08,67744.0,89.6189,89.6285,89.513,89.5996,67744.0
2024-01-26 12:35:00,93.09,93.14,93.05,93.14,85565.0,89.6092,89.6574,89.5707,89.6574,85565.0
2024-01-26 12:40:00,93.14,93.19,93.11,93.19,123566.0,89.6574,89.7055,89.6285,89.7055,123566.0
2024-01-26 12:45:00,93.18,93.24,93.07,93.09,99115.0,89.6959,89.7536,89.59,89.6092,99115.0
2024-01-26 12:50:00,93.1,93.12,92.94,93.03,61876.0,89.6189,89.6381,89.4648,89.5515,61876.0
2024-01-26 12:55:00,93.03,93.03,92.85,92.86,42336.0,89.5515,89.5515,89.3782,89.3878,42336.0
2024-01-26 13:00:00,92.85,92.87,92.78,92.81,32462.0,89.3782,89.3975,89.3108,89.3397,32462.0
2024-01-26 13:05:00,92.81,92.91,92.75,92.91,30878.0,89.3397,89.436,89.2819,89.436,30878.0
2024-01-26 13:10:00,92.9,92.98,92.87,92.94,30374.0,89.4263,89.5033,89.3975,89.4648,30374.0
2024-01-26 13:15:00,92.93,92.93,92.83,92.83,32310.0,89.4552,89.4552,89.3589,89.3589,32310.0
2024-01-26 13:20:00,92.83,92.87,92.78,92.86,72618.0,89.3589,89.3975,89.3108,89.3878,72618.0
2024-01-26 13:25:00,92.87,92.9,92.77,92.84,36121.0,89.3975,89.4263,89.3012,89.3686,36121.0
2024-01-26 13:30:00,92.84,92.91,92.8,92.91,33161.0,89.3686,89.436,89.3301,89.436,33161.0
2024-01-26 13:35:00,92.94,92.95,92.88,92.89,22834.0,89.4648,89.4745,89.4071,89.4167,22834.0
2024-01-26 13:40:00,92.88,92.9,92.82,92.88,49136.0,89.4071,89.4263,89.3493,89.4071,49136.0
2024-01-26 13:45:00,92.88,92.98,92.87,92.97,30826.0,89.4071,89.5033,89.3975,89.4937,30826.0
2024-01-26 13:50:00,92.97,93.0,92.84,92.85,43940.0,89.4937,89.5226,89.3686,89.3782,43940.0
2024-01-26 13:55:00,92.85,92.87,92.81,92.86,50155.0,89.3782,89.3975,89.3397,89.3878,50155.0
2024-01-26 14:00:00,92.86,92.95,92.83,92.91,29092.0,89.3878,89.4745,89.3589,89.436,29092.0
2024-01-26 14:05:00,92.9,92.9,92.8,92.81,31593.0,89.4263,89.4263,89.3301,89.3397,31593.0
2024-01-26 14:10:00,92.81,92.86,92.78,92.79,68394.0,89.3397,89.3878,89.3108,89.3204,68394.0
2024-01-26 14:15:00,92.79,92.89,92.78,92.86,45674.0,89.3204,89.4167,89.3108,89.3878,45674.0
2024-01-26 14:20:00,92.87,92.9,92.74,92.76,42027.0,89.3975,89.4263,89.2723,89.2916,42027.0
2024-01-26 14:25:00,92.76,92.79,92.63,92.64,60332.0,89.2916,89.3204,89.1664,89.1761,60332.0
2024-01-26 14:30:00,92.64,92.69,92.57,92.58,66864.0,89.1761,89.2242,89.1087,89.1183,66864.0
2024-01-26 14:35:00,92.58,92.74,92.57,92.73,87654.0,89.1183,89.2723,89.1087,89.2627,87654.0
2024-01-26 14:40:00,92.74,92.75,92.63,92.64,28678.0,89.2723,89.2819,89.1664,89.1761,28678.0
2024-01-26 14:45:00,92.63,92.72,92.61,92.72,29619.0,89.1664,89.2531,89.1472,89.2531,29619.0
2024-01-26 14:50:00,92.72,92.75,92.65,92.69,55043.0,89.2531,89.2819,89.1857,89.2242,55043.0
2024-01-26 14:55:00,92.7,92.75,92.62,92.72,50493.0,89.2338,89.2819,89.1568,89.2531,50493.0
2024-01-26 15:00:00,92.73,92.82,92.72,92.82,61713.0,89.2627,89.3493,89.2531,89.3493,61713.0
2024-01-26 15:05:00,92.82,92.83,92.75,92.8,49301.0,89.3493,89.3589,89.2819,89.3301,49301.0
2024-01-26 15:10:00,92.8,92.9,92.75,92.89,109639.0,89.3301,89.4263,89.2819,89.4167,109639.0
2024-01-26 15:15:00,92.89,92.99,92.89,92.98,169740.0,89.4167,89.513,89.4167,89.5033,169740.0
2024-01-26 15:20:00,92.99,93.04,92.97,93.03,133088.0,89.513,89.5611,89.4937,89.5515,133088.0
2024-01-26 15:25:00,93.03,93.08,92.83,92.89,89349.0,89.5515,89.5996,89.3589,89.4167,89349.0
2024-01-26 15:30:00,92.88,92.9,92.71,92.76,83169.0,89.4071,89.4263,89.2434,89.2916,83169.0
2024-01-26 15:35:00,92.76,92.87,92.71,92.75,81462.0,89.2916,89.3975,89.2434,89.2819,81462.0
2024-01-26 15:40:00,92.74,92.86,92.73,92.83,119816.0,89.2723,89.3878,89.2627,89.3589,119816.0
2024-01-26 15:45:00,92.83,92.87,92.79,92.81,97626.0,89.3589,89.3975,89.3204,89.3397,97626.0
2024-01-26 15:50:00,92.81,92.85,92.69,92.73,273035.0,89.3397,89.3782,89.2242,89.2627,273035.0
2024-01-26 15:55:00,92.73,92.84,92.72,92.79,482152.0,89.2627,89.3686,89.2531,89.3204,482152.0
2024-01-29 09:30:00,93.02,93.29,92.67,92.98,309892.0,89.5418,89.8017,89.2049,89.5033,309892.0
2024-01-29 09:35:00,92.93,92.98,92.48,92.57,522208.0,89.4552,89.5033,89.022,89.1087,522208.0
2024-01-29 09:40:00,92.58,92.69,92.33,92.4,142938.0,89.1183,89.2242,88.8776,88.945,142938.0
2024-01-29 09:45:00,92.42,92.48,92.24,92.31,133478.0,88.9643,89.022,88.791,88.8584,133478.0
2024-01-29 09:50:00,92.31,92.52,92.29,92.37,116593.0,88.8584,89.0605,88.8391,88.9161,116593.0
2024-01-29 09:55:00,92.37,92.54,92.36,92.52,55646.0,88.9161,89.0798,88.9065,89.0605,55646.0
2024-01-29 10:00:00,92.52,92.53,92.33,92.34,85560.0,89.0605,89.0702,88.8776,88.8873,85560.0
2024-01-29 10:05:00,92.31,92.44,92.31,92.44,157461.0,88.8584,88.9835,88.8584,88.9835,157461.0
2024-01-29 10:10:00,92.47,92.59,92.44,92.48,85658.0,89.0124,89.1279,88.9835,89.022,85658.0
2024-01-29 10:15:00,92.49,92.68,92.49,92.64,72086.0,89.0317,89.2146,89.0317,89.1761,72086.0
2024-01-29 10:20:00,92.64,92.76,92.55,92.58,85850.0,89.1761,89.2916,89.0894,89.1183,85850.0
2024-01-29 10:25:00,92.54,92.56,92.46,92.53,98800.0,89.0798,89.099,89.0028,89.0702,98800.0
2024-01-29 10:30:00,92.53,92.55,92.41,92.48,75422.0,89.0702,89.0894,88.9547,89.022,75422.0
2024-01-29 10:35:00,92.49,92.64,92.44,92.61,170377.0,89.0317,89.1761,88.9835,89.1472,170377.0
2024-01-29 10:40:00,92.6,92.8,92.59,92.77,135941.0,89.1375,89.3301,89.1279,89.3012,135941.0
2024-01-29 10:45:00,92.76,92.86,92.65,92.79,215080.0,89.2916,89.3878,89.1857,89.3204,215080.0
2024-01-29 10:50:00,92.79,92.8,92.61,92.62,62886.0,89.3204,89.3301,89.1472,89.1568,62886.0
2024-01-29 10:55:00,92.61,92.62,92.45,92.51,102335.0,89.1472,89.1568,88.9932,89.0509,102335.0
2024-01-29 11:00:00,92.51,92.68,92.48,92.58,42633.0,89.0509,89.2146,89.022,89.1183,42633.0
2024-01-29 11:05:00,92.57,92.65,92.56,92.64,61345.0,89.1087,89.1857,89.099,89.1761,61345.0
2024-01-29 11:10:00,92.64,92.73,92.61,92.69,60127.0,89.1761,89.2627,89.1472,89.2242,60127.0
2024-01-29 11:15:00,92.68,92.7,92.61,92.7,76164.0,89.2146,89.2338,89.1472,89.2338,76164.0
2024-01-29 11:20:00,92.69,92.76,92.67,92.7,64400.0,89.2242,89.2916,89.2049,89.2338,64400.0
2024-01-29 11:25:00,92.68,92.79,92.68,92.72,58894.0,89.2146,89.3204,89.2146,89.2531,58894.0
2024-01-29 11:30:00,92.72,92.73,92.61,92.71,76000.0,89.2531,89.2627,89.1472,89.2434,76000.0
2024-01-29 11:35:00,92.72,92.75,92.66,92.73,44800.0,89.2531,89.2819,89.1953,89.2627,44800.0
2024-01-29 11:40:00,92.73,92.78,92.69,92.75,55468.0,89.2627,89.3108,89.2242,89.2819,55468.0
2024-01-29 11:45:00,92.76,92.81,92.7,92.81,52855.0,89.2916,89.3397,89.2338,89.3397,52855.0
2024-01-29 11:50:00,92.81,92.85,92.76,92.84,42807.0,89.3397,89.3782,89.2916,89.3686,42807.0
2024-01-29 11:55:00,92.84,92.95,92.82,92.92,53008.0,89.3686,89.4745,89.3493,89.4456,53008.0
2024-01-29 12:00:00,92.91,92.94,92.79,92.81,74271.0,89.436,89.4648,89.3204,89.3397,74271.0
2024-01-29 12:05:00,92.81,92.82,92.73,92.73,49073.0,89.3397,89.3493,89.2627,89.2627,49073.0
2024-01-29 12:10:00,92.73,92.91,92.72,92.91,54607.0,89.2627,89.436,89.2531,89.436,54607.0
2024-01-29 12:15:00,92.9,92.93,92.84,92.84,175199.0,89.4263,89.4552,89.3686,89.3686,175199.0
2024-01-29 12:20:00,92.84,92.92,92.82,92.9,89324.0,89.3686,89.4456,89.3493,89.4263,89324.0
2024-01-29 12:25:00,92.89,92.93,92.82,92.93,50459.0,89.4167,89.4552,89.3493,89.4552,50459.0
2024-01-29 12:30:00,92.93,93.06,92.92,93.06,56437.0,89.4552,89.5803,89.4456,89.5803,56437.0
2024-01-29 12:35:00,93.06,93.22,93.06,93.19,93756.0,89.5803,89.7344,89.5803,89.7055,93756.0
2024-01-29 12:40:00,93.2,93.2,93.09,93.16,51529.0,89.7151,89.7151,89.6092,89.6766,51529.0
2024-01-29 12:45:00,93.15,93.18,93.06,93.08,77791.0,89.667,89.6959,89.5803,89.5996,77791.0
2024-01-29 12:50:00,93.07,93.14,93.07,93.14,68239.0,89.59,89.6574,89.59,89.6574,68239.0
2024-01-29 12:55:00,93.14,93.21,93.14,93.19,42915.0,89.6574,89.7247,89.6574,89.7055,42915.0
2024-01-29 13:00:00,93.19,93.23,93.08,93.12,65024.0,89.7055,89.744,89.5996,89.6381,65024.0
2024-01-29 13:05:00,93.13,93.19,93.11,93.17,65437.0,89.6477,89.7055,89.6285,89.6862,65437.0
2024-01-29 13:10:00,93.16,93.19,93.11,93.16,43230.0,89.6766,89.7055,89.6285,89.6766,43230.0
2024-01-29 13:15:00,93.17,93.21,93.16,93.19,44110.0,89.6862,89.7247,89.6766,89.7055,44110.0
2024-01-29 13:20:00,93.19,93.28,93.17,93.24,62125.0,89.7055,89.7921,89.6862,89.7536,62125.0
2024-01-29 13:25:00,93.24,93.27,93.13,93.16,78208.0,89.7536,89.7825,89.6477,89.6766,78208.0
2024-01-29 13:30:00,93.16,93.25,93.16,93.18,42241.0,89.6766,89.7632,89.6766,89.6959,42241.0
2024-01-29 13:35:00,93.17,93.3,93.17,93.28,46788.0,89.6862,89.8114,89.6862,89.7921,46788.0
2024-01-29 13:40:00,93.28,93.32,93.24,93.26,62213.0,89.7921,89.8306,89.7536,89.7729,62213.0
2024-01-29 13:45:00,93.26,93.28,93.21,93.23,50046.0,89.7729,89.7921,89.7247,89.744,50046.0
2024-01-29 13:50:00,93.24,93.24,93.12,93.15,50055.0,89.7536,89.7536,89.6381,89.667,50055.0
2024-01-29 13:55:00,93.15,93.16,93.08,93.14,65856.0,89.667,89.6766,89.5996,89.6574,65856.0
2024-01-29 14:00:00,93.13,93.23,93.11,93.22,67856.0,89.6477,89.744,89.6285,89.7344,67856.0
2024-01-29 14:05:00,93.22,93.24,93.11,93.18,59356.0,89.7344,89.7536,89.6285,89.6959,59356.0
2024-01-29 14:10:00,93.18,93.31,93.16,93.27,71541.0,89.6959,89.821,89.6766,89.7825,71541.0
2024-01-29 14:15:00,93.27,93.3,93.19,93.27,82379.0,89.7825,89.8114,89.7055,89.7825,82379.0
2024-01-29 14:20:00,93.27,93.38,93.24,93.28,113173.0,89.7825,89.8884,89.7536,89.7921,113173.0
2024-01-29 14:25:00,93.28,93.35,93.23,93.32,63052.0,89.7921,89.8595,89.744,89.8306,63052.0
2024-01-29 14:30:00,93.32,93.42,93.29,93.38,74781.0,89.8306,89.9269,89.8017,89.8884,74781.0
2024-01-29 14:35:00,93.38,93.43,93.35,93.42,87081.0,89.8884,89.9365,89.8595,89.9269,87081.0
2024-01-29 14:40:00,93.43,93.43,93.35,93.39,71990.0,89.9365,89.9365,89.8595,89.898,71990.0
2024-01-29 14:45:00,93.39,93.41,93.34,93.35,59011.0,89.898,89.9173,89.8499,89.8595,59011.0
2024-01-29 14:50:00,93.36,93.38,93.27,93.29,49419.0,89.8691,89.8884,89.7825,89.8017,49419.0
2024-01-29 14:55:00,93.28,93.35,93.23,93.33,68069.0,89.7921,89.8595,89.744,89.8403,68069.0
2024-01-29 15:00:00,93.34,93.52,93.34,93.51,99246.0,89.8499,90.0231,89.8499,90.0135,99246.0
2024-01-29 15:05:00,93.51,93.66,93.5,93.59,79114.0,90.0135,90.1579,90.0039,90.0905,79114.0
2024-01-29 15:10:00,93.59,93.66,93.58,93.59,80401.0,90.0905,90.1579,90.0809,90.0905,80401.0
2024-01-29 15:15:00,93.58,93.8,93.56,93.8,72764.0,90.0809,90.2927,90.0617,90.2927,72764.0
2024-01-29 15:20:00,93.8,93.86,93.71,93.76,125916.0,90.2927,90.3504,90.206,90.2542,125916.0
2024-01-29 15:25:00,93.76,93.83,93.72,93.79,117128.0,90.2542,90.3216,90.2157,90.2831,117128.0
2024-01-29 15:30:00,93.78,93.93,93.78,93.92,135888.0,90.2734,90.4178,90.2734,90.4082,135888.0
2024-01-29 15:35:00,93.92,93.93,93.83,93.87,146335.0,90.4082,90.4178,90.3216,90.3601,146335.0
2024-01-29 15:40:00,93.86,93.87,93.72,93.84,155686.0,90.3504,90.3601,90.2157,90.3312,155686.0
2024-01-29 15:45:00,93.84,93.86,93.68,93.81,149268.0,90.3312,90.3504,90.1772,90.3023,149268.0
2024-01-29 15:50:00,93.81,93.83,93.73,93.81,265263.0,90.3023,90.3216,90.2253,90.3023,265263.0
2024-01-29 15:55:00,93.8,93.9,93.75,93.83,627563.0,90.2927,90.3889,90.2445,90.3216,627563.0
2024-01-30 09:30:00,93.0,93.11,92.58,93.06,256659.0,89.5226,89.6285,89.1183,89.5803,256659.0
2024-01-30 09:35:00,93.06,93.54,93.0,93.39,181645.0,89.5803,90.0424,89.5226,89.898,181645.0
2024-01-30 09:40:00,93.39,93.62,93.33,93.47,150052.0,89.898,90.1194,89.8403,89.975,150052.0
2024-01-30 09:45:00,93.48,93.78,93.42,93.61,138342.0,89.9846,90.2734,89.9269,90.1098,138342.0
2024-01-30 09:50:00,93.62,93.63,93.51,93.6,72396.0,90.1194,90.129,90.0135,90.1002,72396.0
2024-01-30 09:55:00,93.6,93.72,93.58,93.7,70849.0,90.1002,90.2157,90.0809,90.1964,70849.0
2024-01-30 10:00:00,93.7,93.72,93.44,93.44,105139.0,90.1964,90.2157,89.9461,89.9461,105139.0
2024-01-30 10:05:00,93.45,93.53,93.38,93.53,97704.0,89.9558,90.0328,89.8884,90.0328,97704.0
2024-01-30 10:10:00,93.53,93.55,93.3,93.3,56818.0,90.0328,90.052,89.8114,89.8114,56818.0
2024-01-30 10:15:00,93.29,93.33,93.16,93.29,93851.0,89.8017,89.8403,89.6766,89.8017,93851.0
2024-01-30 10:20:00,93.3,93.35,93.14,93.23,65569.0,89.8114,89.8595,89.6574,89.744,65569.0
2024-01-30 10:25:00,93.24,93.27,93.19,93.24,61856.0,89.7536,89.7825,89.7055,89.7536,61856.0
2024-01-30 10:30:00,93.24,93.33,93.2,93.25,111580.0,89.7536,89.8403,89.7151,89.7632,111580.0
2024-01-30 10:35:00,93.24,93.29,93.18,93.2,60611.0,89.7536,89.8017,89.6959,89.7151,60611.0
2024-01-30 10:40:00,93.2,93.4,93.19,93.39,50048.0,89.7151,89.9076,89.7055,89.898,50048.0
2024-01-30 10:45:00,93.38,93.45,93.35,93.42,65611.0,89.8884,89.9558,89.8595,89.9269,65611.0
2024-01-30 10:50:00,93.42,93.49,93.33,93.48,142127.0,89.9269,89.9943,89.8403,89.9846,142127.0
2024-01-30 10:55:00,93.48,93.6,93.44,93.59,67343.0,89.9846,90.1002,89.9461,90.0905,67343.0
2024-01-30 11:00:00,93.59,93.67,93.57,93.65,71249.0,90.0905,90.1675,90.0713,90.1483,71249.0
2024-01-30 11:05:00,93.66,93.71,93.6,93.69,114429.0,90.1579,90.206,90.1002,90.1868,114429.0
2024-01-30 11:10:00,93.69,93.72,93.6,93.66,52381.0,90.1868,90.2157,90.1002,90.1579,52381.0
2024-01-30 11:15:00,93.68,93.74,93.63,93.69,44906.0,90.1772,90.2349,90.129,90.1868,44906.0
2024-01-30 11:20:00,93.68,93.7,93.61,93.68,182226.0,90.1772,90.1964,90.1098,90.1772,182226.0
2024-01-30 11:25:00,93.69,93.77,93.67,93.75,45810.0,90.1868,90.2638,90.1675,90.2445,45810.0
2024-01-30 11:30:00,93.75,93.77,93.67,93.69,44443.0,90.2445,90.2638,90.1675,90.1868,44443.0
2024-01-30 11:35:00,93.69,93.8,93.69,93.8,45925.0,90.1868,90.2927,90.1868,90.2927,45925.0
2024-01-30 11:40:00,93.79,93.87,93.77,93.86,48329.0,90.2831,90.3601,90.2638,90.3504,48329.0
2024-01-30 11:45:00,93.86,94.03,93.86,93.99,102275.0,90.3504,90.5141,90.3504,90.4756,102275.0
2024-01-30 11:50:00,93.99,94.04,93.96,93.98,88043.0,90.4756,90.5237,90.4467,90.4659,88043.0
2024-01-30 11:55:00,93.98,94.02,93.93,93.95,104478.0,90.4659,90.5045,90.4178,90.4371,104478.0
2024-01-30 12:00:00,93.95,94.12,93.94,94.09,198480.0,90.4371,90.6007,90.4274,90.5718,198480.0
2024-01-30 12:05:00,94.09,94.13,94.0,94.02,99135.0,90.5718,90.6103,90.4852,90.5045,99135.0
2024-01-30 12:10:00,94.02,94.05,93.99,94.0,70388.0,90.5045,90.5333,90.4756,90.4852,70388.0
2024-01-30 12:15:00,94.0,94.02,93.93,93.97,89660.0,90.4852,90.5045,90.4178,90.4563,89660.0
2024-01-30 12:20:00,93.98,94.06,93.95,94.04,64587.0,90.4659,90.543,90.4371,90.5237,64587.0
2024-01-30 12:25:00,94.04,94.05,93.97,93.99,70752.0,90.5237,90.5333,90.4563,90.4756,70752.0
2024-01-30 12:30:00,93.98,94.06,93.91,93.96,108984.0,90.4659,90.543,90.3986,90.4467,108984.0
2024-01-30 12:35:00,93.95,93.99,93.89,93.93,189199.0,90.4371,90.4756,90.3793,90.4178,189199.0
2024-01-30 12:40:00,93.92,93.95,93.81,93.83,97412.0,90.4082,90.4371,90.3023,90.3216,97412.0
2024-01-30 12:45:00,93.83,93.9,93.8,93.83,105963.0,90.3216,90.3889,90.2927,90.3216,105963.0
2024-01-30 12:50:00,93.83,93.85,93.76,93.83,169217.0,90.3216,90.3408,90.2542,90.3216,169217.0
2024-01-30 12:55:00,93.83,93.94,93.82,93.88,132898.0,90.3216,90.4274,90.3119,90.3697,132898.0
2024-01-30 13:00:00,93.89,93.96,93.83,93.94,150109.0,90.3793,90.4467,90.3216,90.4274,150109.0
2024-01-30 13:05:00,93.95,94.05,93.94,94.01,136814.0,90.4371,90.5333,90.4274,90.4948,136814.0
2024-01-30 13:10:00,94.01,94.1,93.99,94.1,133989.0,90.4948,90.5815,90.4756,90.5815,133989.0
2024-01-30 13:15:00,94.08,94.13,93.99,93.99,118592.0,90.5622,90.6103,90.4756,90.4756,118592.0
2024-01-30 13:20:00,93.99,94.03,93.97,94.0,65764.0,90.4756,90.5141,90.4563,90.4852,65764.0
2024-01-30 13:25:00,94.0,94.08,93.99,94.06,44366.0,90.4852,90.5622,90.4756,90.543,44366.0
2024-01-30 13:30:00,94.06,94.09,94.0,94.01,64100.0,90.543,90.5718,90.4852,90.4948,64100.0
2024-01-30 13:35:00,94.02,94.02,93.95,94.01,93384.0,90.5045,90.5045,90.4371,90.4948,93384.0
2024-01-30 13:40:00,94.01,94.1,94.0,94.1,70951.0,90.4948,90.5815,90.4852,90.5815,70951.0
2024-01-30 13:45:00,94.1,94.17,94.09,94.17,167155.0,90.5815,90.6488,90.5718,90.6488,167155.0
2024-01-30 13:50:00,94.16,94.23,94.14,94.22,109034.0,90.6392,90.7066,90.62,90.697,109034.0
2024-01-30 13:55:00,94.22,94.22,94.11,94.17,210141.0,90.697,90.697,90.5911,90.6488,210141.0
2024-01-30 14:00:00,94.17,94.2,94.13,94.15,92117.0,90.6488,90.6777,90.6103,90.6296,92117.0
2024-01-30 14:05:00,94.14,94.19,94.1,94.17,89832.0,90.62,90.6681,90.5815,90.6488,89832.0
2024-01-30 14:10:00,94.17,94.42,94.16,94.33,166764.0,90.6488,90.8895,90.6392,90.8029,166764.0
2024-01-30 14:15:00,94.34,94.44,94.34,94.41,85163.0,90.8125,90.9087,90.8125,90.8799,85163.0
2024-01-30 14:20:00,94.4,94.53,94.38,94.53,168344.0,90.8702,90.9954,90.851,90.9954,168344.0
2024-01-30 14:25:00,94.53,94.62,94.43,94.52,208544.0,90.9954,91.082,90.8991,90.9858,208544.0
2024-01-30 14:30:00,94.53,94.56,94.4,94.55,223575.0,90.9954,91.0243,90.8702,91.0146,223575.0
2024-01-30 14:35:00,94.56,94.58,94.45,94.48,236778.0,91.0243,91.0435,90.9184,90.9473,236778.0
2024-01-30 14:40:00,94.48,94.64,94.45,94.63,86995.0,90.9473,91.1013,90.9184,91.0916,86995.0
2024-01-30 14:45:00,94.63,94.68,94.55,94.58,225634.0,91.0916,91.1398,91.0146,91.0435,225634.0
2024-01-30 14:50:00,94.58,94.61,94.43,94.48,125740.0,91.0435,91.0724,90.8991,90.9473,125740.0
2024-01-30 14:55:00,94.48,94.49,94.26,94.3,109006.0,90.9473,90.9569,90.7355,90.774,109006.0
2024-01-30 15:00:00,94.29,94.46,94.26,94.45,107680.0,90.7644,90.928,90.7355,90.9184,107680.0
2024-01-30 15:05:00,94.45,94.5,94.29,94.32,136788.0,90.9184,90.9665,90.7644,90.7932,136788.0
2024-01-30 15:10:00,94.33,94.52,94.33,94.49,152466.0,90.8029,90.9858,90.8029,90.9569,152466.0
2024-01-30 15:15:00,94.48,94.53,94.44,94.53,103490.0,90.9473,90.9954,90.9087,90.9954,103490.0
2024-01-30 15:20:00,94.53,94.54,94.43,94.46,103875.0,90.9954,91.005,90.8991,90.928,103875.0
2024-01-30 15:25:00,94.45,94.58,94.42,94.56,133112.0,90.9184,91.0435,90.8895,91.0243,133112.0
2024-01-30 15:30:00,94.57,94.58,94.27,94.31,257199.0,91.0339,91.0435,90.7451,90.7836,257199.0
2024-01-30 15:35:00,94.3,94.31,94.18,94.22,181088.0,90.774,90.7836,90.6585,90.697,181088.0
2024-01-30 15:40:00,94.21,94.23,94.11,94.13,172059.0,90.6873,90.7066,90.5911,90.6103,172059.0
2024-01-30 15:45:00,94.12,94.2,93.98,94.14,335527.0,90.6007,90.6777,90.4659,90.62,335527.0
2024-01-30 15:50:00,94.15,94.34,94.07,94.12,465291.0,90.6296,90.8125,90.5526,90.6007,465291.0
2024-01-30 15:55:00,94.12,94.26,94.07,94.1,963359.0,90.6007,90.7355,90.5526,90.5815,963359.0
2024-01-31 09:30:00,98.35,98.36,96.92,96.93,1634380.0,94.6725,94.6822,93.296,93.3056,1634380.0
2024-01-31 09:35:00,96.93,97.75,96.5,96.72,902344.0,93.3056,94.095,92.8917,93.1035,902344.0
2024-01-31 09:40:00,96.74,96.8,95.98,95.98,630624.0,93.1227,93.1805,92.3912,92.3912,630624.0
2024-01-31 09:45:00,96.02,96.02,94.61,95.2,610300.0,92.4297,92.4297,91.0724,91.6403,610300.0
2024-01-31 09:50:00,95.2,96.04,95.12,95.78,550451.0,91.6403,92.4489,91.5633,92.1986,550451.0
2024-01-31 09:55:00,95.8,96.17,95.5,95.86,352968.0,92.2179,92.5741,91.9291,92.2757,352968.0
2024-01-31 10:00:00,95.85,96.52,95.66,95.84,348112.0,92.266,92.911,92.0831,92.2564,348112.0
2024-01-31 10:05:00,95.83,95.98,95.48,95.77,252488.0,92.2468,92.3912,91.9099,92.189,252488.0
2024-01-31 10:10:00,95.8,95.83,94.87,94.96,273703.0,92.2179,92.2468,91.3227,91.4093,273703.0
2024-01-31 10:15:00,94.98,94.99,94.31,94.36,313523.0,91.4286,91.4382,90.7836,90.8317,313523.0
2024-01-31 10:20:00,94.35,94.56,94.32,94.33,264480.0,90.8221,91.0243,90.7932,90.8029,264480.0
2024-01-31 10:25:00,94.34,95.15,94.32,94.97,371267.0,90.8125,91.5922,90.7932,91.4189,371267.0
2024-01-31 10:30:00,94.98,95.0,94.57,94.66,188358.0,91.4286,91.4478,91.0339,91.1205,188358.0
2024-01-31 10:35:00,94.67,94.85,94.6,94.82,208737.0,91.1301,91.3034,91.0628,91.2745,208737.0
2024-01-31 10:40:00,94.8,94.82,94.44,94.47,156383.0,91.2553,91.2745,90.9087,90.9376,156383.0
2024-01-31 10:45:00,94.45,94.59,94.33,94.34,139527.0,90.9184,91.0531,90.8029,90.8125,139527.0
2024-01-31 10:50:00,94.34,94.4,94.04,94.06,213513.0,90.8125,90.8702,90.5237,90.543,213513.0
2024-01-31 10:55:00,94.07,94.07,93.81,94.01,283961.0,90.5526,90.5526,90.3023,90.4948,283961.0
2024-01-31 11:00:00,94.03,94.3,94.0,94.12,202013.0,90.5141,90.774,90.4852,90.6007,202013.0
2024-01-31 11:05:00,94.14,94.29,94.0,94.25,199551.0,90.62,90.7644,90.4852,90.7259,199551.0
2024-01-31 11:10:00,94.27,94.37,94.12,94.37,159895.0,90.7451,90.8414,90.6007,90.8414,159895.0
2024-01-31 11:15:00,94.36,94.46,94.3,94.36,233948.0,90.8317,90.928,90.774,90.8317,233948.0
2024-01-31 11:20:00,94.35,94.42,93.9,93.95,276323.0,90.8221,90.8895,90.3889,90.4371,276323.0
2024-01-31 11:25:00,93.94,93.96,93.82,93.82,82100.0,90.4274,90.4467,90.3119,90.3119,82100.0
2024-01-31 11:30:00,93.85,93.91,93.46,93.51,208456.0,90.3408,90.3986,89.9654,90.0135,208456.0
2024-01-31 11:35:00,93.52,93.52,93.11,93.18,155435.0,90.0231,90.0231,89.6285,89.6959,155435.0
2024-01-31 11:40:00,93.19,93.44,93.18,93.38,259354.0,89.7055,89.9461,89.6959,89.8884,259354.0
2024-01-31 11:45:00,93.36,93.55,93.25,93.28,139471.0,89.8691,90.052,89.7632,89.7921,139471.0
2024-01-31 11:50:00,93.27,93.43,93.27,93.4,104073.0,89.7825,89.9365,89.7825,89.9076,104073.0
2024-01-31 11:55:00,93.41,93.48,93.26,93.42,108761.0,89.9173,89.9846,89.7729,89.9269,108761.0
2024-01-31 12:00:00,93.42,93.62,93.41,93.51,91110.0,89.9269,90.1194,89.9173,90.0135,91110.0
2024-01-31 12:05:00,93.52,93.54,93.34,93.4,96941.0,90.0231,90.0424,89.8499,89.9076,96941.0
2024-01-31 12:10:00,93.4,93.51,93.31,93.51,88516.0,89.9076,90.0135,89.821,90.0135,88516.0
2024-01-31 12:15:00,93.51,93.63,93.49,93.59,99410.0,90.0135,90.129,89.9943,90.0905,99410.0
2024-01-31 12:20:00,93.58,93.59,93.44,93.45,76447.0,90.0809,90.0905,89.9461,89.9558,76447.0
2024-01-31 12:25:00,93.44,93.49,93.38,93.45,58452.0,89.9461,89.9943,89.8884,89.9558,58452.0
2024-01-31 12:30:00,93.44,93.63,93.38,93.58,82143.0,89.9461,90.129,89.8884,90.0809,82143.0
2024-01-31 12:35:00,93.58,93.68,93.5,93.68,76397.0,90.0809,90.1772,90.0039,90.1772,76397.0
2024-01-31 12:40:00,93.69,93.75,93.54,93.54,101013.0,90.1868,90.2445,90.0424,90.0424,101013.0
2024-01-31 12:45:00,93.54,93.54,93.43,93.49,71181.0,90.0424,90.0424,89.9365,89.9943,71181.0
2024-01-31 12:50:00,93.48,93.58,93.48,93.51,92547.0,89.9846,90.0809,89.9846,90.0135,92547.0
2024-01-31 12:55:00,93.52,93.77,93.48,93.75,68340.0,90.0231,90.2638,89.9846,90.2445,68340.0
2024-01-31 13:00:00,93.76,93.9,93.73,93.73,87185.0,90.2542,90.3889,90.2253,90.2253,87185.0
2024-01-31 13:05:00,93.74,93.78,93.67,93.71,53514.0,90.2349,90.2734,90.1675,90.206,53514.0
2024-01-31 13:10:00,93.72,93.9,93.66,93.89,100586.0,90.2157,90.3889,90.1579,90.3793,100586.0
2024-01-31 13:15:00,93.89,93.92,93.78,93.89,75315.0,90.3793,90.4082,90.2734,90.3793,75315.0
2024-01-31 13:20:00,93.9,93.93,93.71,93.76,71944.0,90.3889,90.4178,90.206,90.2542,71944.0
2024-01-31 13:25:00,93.76,93.93,93.74,93.93,68643.0,90.2542,90.4178,90.2349,90.4178,68643.0
2024-01-31 13:30:00,93.94,94.12,93.93,94.06,99577.0,90.4274,90.6007,90.4178,90.543,99577.0
2024-01-31 13:35:00,94.06,94.08,93.95,94.08,101949.0,90.543,90.5622,90.4371,90.5622,101949.0
2024-01-31 13:40:00,94.08,94.24,94.01,94.2,85793.0,90.5622,90.7162,90.4948,90.6777,85793.0
2024-01-31 13:45:00,94.21,94.28,94.2,94.25,86186.0,90.6873,90.7547,90.6777,90.7259,86186.0
2024-01-31 13:50:00,94.26,94.29,94.03,94.06,94403.0,90.7355,90.7644,90.5141,90.543,94403.0
2024-01-31 13:55:00,94.05,94.22,94.05,94.21,84110.0,90.5333,90.697,90.5333,90.6873,84110.0
2024-01-31 14:00:00,94.23,94.3,93.93,94.01,146551.0,90.7066,90.774,90.4178,90.4948,146551.0
2024-01-31 14:05:00,94.03,94.17,93.78,93.95,181863.0,90.5141,90.6488,90.2734,90.4371,181863.0
2024-01-31 14:10:00,93.95,94.38,93.91,94.18,104447.0,90.4371,90.851,90.3986,90.6585,104447.0
2024-01-31 14:15:00,94.19,94.27,94.07,94.14,93050.0,90.6681,90.7451,90.5526,90.62,93050.0
2024-01-31 14:20:00,94.14,94.23,94.1,94.2,83405.0,90.62,90.7066,90.5815,90.6777,83405.0
2024-01-31 14:25:00,94.19,94.28,94.15,94.21,102167.0,90.6681,90.7547,90.6296,90.6873,102167.0
2024-01-31 14:30:00,94.2,94.35,94.19,94.29,100222.0,90.6777,90.8221,90.6681,90.7644,100222.0
2024-01-31 14:35:00,94.27,94.52,94.12,94.47,156215.0,90.7451,90.9858,90.6007,90.9376,156215.0
2024-01-31 14:40:00,94.49,94.65,94.46,94.57,108766.0,90.9569,91.1109,90.928,91.0339,108766.0
2024-01-31 14:45:00,94.58,94.69,94.49,94.55,136099.0,91.0435,91.1494,90.9569,91.0146,136099.0
2024-01-31 14:50:00,94.55,94.55,94.28,94.44,150677.0,91.0146,91.0146,90.7547,90.9087,150677.0
2024-01-31 14:55:00,94.43,94.51,94.19,94.29,119412.0,90.8991,90.9761,90.6681,90.7644,119412.0
2024-01-31 15:00:00,94.3,94.31,93.43,93.49,151405.0,90.774,90.7836,89.9365,89.9943,151405.0
2024-01-31 15:05:00,93.48,93.66,93.25,93.65,153870.0,89.9846,90.1579,89.7632,90.1483,153870.0
2024-01-31 15:10:00,93.65,93.86,93.64,93.66,127582.0,90.1483,90.3504,90.1387,90.1579,127582.0
2024-01-31 15:15:00,93.65,93.74,93.58,93.6,141588.0,90.1483,90.2349,90.0809,90.1002,141588.0
2024-01-31 15:20:00,93.6,93.77,93.56,93.59,122840.0,90.1002,90.2638,90.0617,90.0905,122840.0
2024-01-31 15:25:00,93.57,93.61,93.44,93.58,102892.0,90.0713,90.1098,89.9461,90.0809,102892.0
2024-01-31 15:30:00,93.58,93.66,93.47,93.55,139852.0,90.0809,90.1579,89.975,90.052,139852.0
2024-01-31 15:35:00,93.54,93.54,93.17,93.23,201373.0,90.0424,90.0424,89.6862,89.744,201373.0
2024-01-31 15:40:00,93.22,93.28,93.11,93.17,212160.0,89.7344,89.7921,89.6285,89.6862,212160.0
2024-01-31 15:45:00,93.16,93.43,93.14,93.42,213328.0,89.6766,89.9365,89.6574,89.9269,213328.0
2024-01-31 15:50:00,93.43,93.43,93.03,93.15,656371.0,89.9365,89.9365,89.5515,89.667,656371.0
2024-01-31 15:55:00,93.13,93.34,93.02,93.05,983023.0,89.6477,89.8499,89.5418,89.5707,983023.0
2024-02-01 09:30:00,92.98,93.18,92.84,92.93,347477.0,89.5033,89.6959,89.3686,89.4552,347477.0
2024-02-01 09:35:00,92.94,93.17,92.82,92.96,170167.0,89.4648,89.6862,89.3493,89.4841,170167.0
2024-02-01 09:40:00,92.95,93.37,92.89,93.34,150533.0,89.4745,89.8788,89.4167,89.8499,150533.0
2024-02-01 09:45:00,93.34,93.47,93.2,93.31,99270.0,89.8499,89.975,89.7151,89.821,99270.0
2024-02-01 09:50:00,93.32,93.48,93.22,93.22,85208.0,89.8306,89.9846,89.7344,89.7344,85208.0
2024-02-01 09:55:00,93.21,93.24,92.9,92.98,169784.0,89.7247,89.7536,89.4263,89.5033,169784.0
2024-02-01 10:00:00,92.96,92.99,92.61,92.73,134205.0,89.4841,89.513,89.1472,89.2627,134205.0
2024-02-01 10:05:00,92.71,92.79,92.64,92.76,108625.0,89.2434,89.3204,89.1761,89.2916,108625.0
2024-02-01 10:10:00,92.75,92.82,92.63,92.74,156478.0,89.2819,89.3493,89.1664,89.2723,156478.0
2024-02-01 10:15:00,92.73,92.95,92.67,92.69,95043.0,89.2627,89.4745,89.2049,89.2242,95043.0
2024-02-01 10:20:00,92.67,92.68,92.3,92.33,152683.0,89.2049,89.2146,88.8488,88.8776,152683.0
2024-02-01 10:25:00,92.34,92.38,92.15,92.37,170632.0,88.8873,88.9258,88.7044,88.9161,170632.0
2024-02-01 10:30:00,92.39,92.85,92.32,92.62,347580.0,88.9354,89.3782,88.868,89.1568,347580.0
2024-02-01 10:35:00,92.62,92.71,92.55,92.66,309312.0,89.1568,89.2434,89.0894,89.1953,309312.0
2024-02-01 10:40:00,92.67,92.69,92.28,92.3,81688.0,89.2049,89.2242,88.8295,88.8488,81688.0
2024-02-01 10:45:00,92.29,92.51,92.28,92.48,78128.0,88.8391,89.0509,88.8295,89.022,78128.0
2024-02-01 10:50:00,92.48,92.64,92.4,92.45,101086.0,89.022,89.1761,88.945,88.9932,101086.0
2024-02-01 10:55:00,92.47,92.48,92.21,92.25,96704.0,89.0124,89.022,88.7621,88.8006,96704.0
2024-02-01 11:00:00,92.28,92.29,92.06,92.07,102675.0,88.8295,88.8391,88.6177,88.6274,102675.0
2024-02-01 11:05:00,92.07,92.07,91.89,92.0,147133.0,88.6274,88.6274,88.4541,88.56,147133.0
2024-02-01 11:10:00,91.99,92.03,91.87,91.98,106305.0,88.5504,88.5889,88.4348,88.5407,106305.0
2024-02-01 11:15:00,92.0,92.09,91.9,91.91,65638.0,88.56,88.6466,88.4637,88.4733,65638.0
2024-02-01 11:20:00,91.91,92.04,91.9,91.97,63741.0,88.4733,88.5985,88.4637,88.5311,63741.0
2024-02-01 11:25:00,91.97,92.07,91.88,91.95,144697.0,88.5311,88.6274,88.4445,88.5119,144697.0
2024-02-01 11:30:00,91.95,92.26,91.93,92.11,121026.0,88.5119,88.8103,88.4926,88.6659,121026.0
2024-02-01 11:35:00,92.11,92.22,91.98,92.22,160057.0,88.6659,88.7718,88.5407,88.7718,160057.0
2024-02-01 11:40:00,92.21,92.45,92.21,92.43,142760.0,88.7621,88.9932,88.7621,88.9739,142760.0
2024-02-01 11:45:00,92.44,92.45,92.23,92.39,65649.0,88.9835,88.9932,88.7814,88.9354,65649.0
2024-02-01 11:50:00,92.4,92.48,92.36,92.44,79789.0,88.945,89.022,88.9065,88.9835,79789.0
2024-02-01 11:55:00,92.43,92.43,92.23,92.3,48619.0,88.9739,88.9739,88.7814,88.8488,48619.0
2024-02-01 12:00:00,92.27,92.47,92.21,92.39,56389.0,88.8199,89.0124,88.7621,88.9354,56389.0
2024-02-01 12:05:00,92.41,92.53,92.4,92.46,59310.0,88.9547,89.0702,88.945,89.0028,59310.0
2024-02-01 12:10:00,92.47,92.6,92.4,92.42,98987.0,89.0124,89.1375,88.945,88.9643,98987.0
2024-02-01 12:15:00,92.41,92.44,92.31,92.34,77044.0,88.9547,88.9835,88.8584,88.8873,77044.0
2024-02-01 12:20:00,92.35,92.45,92.32,92.45,51288.0,88.8969,88.9932,88.868,88.9932,51288.0
2024-02-01 12:25:00,92.44,92.44,92.27,92.3,51171.0,88.9835,88.9835,88.8199,88.8488,51171.0
2024-02-01 12:30:00,92.31,92.37,92.29,92.32,31066.0,88.8584,88.9161,88.8391,88.868,31066.0
2024-02-01 12:35:00,92.32,92.54,92.29,92.52,200033.0,88.868,89.0798,88.8391,89.0605,200033.0
2024-02-01 12:40:00,92.52,92.74,92.51,92.7,67965.0,89.0605,89.2723,89.0509,89.2338,67965.0
2024-02-01 12:45:00,92.69,92.9,92.64,92.88,156801.0,89.2242,89.4263,89.1761,89.4071,156801.0
2024-02-01 12:50:00,92.88,93.05,92.86,93.04,80575.0,89.4071,89.5707,89.3878,89.5611,80575.0
2024-02-01 12:55:00,93.04,93.04,92.74,92.77,104957.0,89.5611,89.5611,89.2723,89.3012,104957.0
2024-02-01 13:00:00,92.77,92.78,92.52,92.59,47342.0,89.3012,89.3108,89.0605,89.1279,47342.0
2024-02-01 13:05:00,92.6,92.62,92.46,92.58,53837.0,89.1375,89.1568,89.0028,89.1183,53837.0
2024-02-01 13:10:00,92.6,92.74,92.57,92.72,65976.0,89.1375,89.2723,89.1087,89.2531,65976.0
2024-02-01 13:15:00,92.72,92.75,92.61,92.71,67937.0,89.2531,89.2819,89.1472,89.2434,67937.0
2024-02-01 13:20:00,92.73,92.74,92.62,92.65,52709.0,89.2627,89.2723,89.1568,89.1857,52709.0
2024-02-01 13:25:00,92.67,92.69,92.6,92.65,42680.0,89.2049,89.2242,89.1375,89.1857,42680.0
2024-02-01 13:30:00,92.64,92.69,92.57,92.6,66046.0,89.1761,89.2242,89.1087,89.1375,66046.0
2024-02-01 13:35:00,92.59,92.61,92.39,92.45,120202.0,89.1279,89.1472,88.9354,88.9932,120202.0
2024-02-01 13:40:00,92.45,92.48,92.38,92.4,50841.0,88.9932,89.022,88.9258,88.945,50841.0
2024-02-01 13:45:00,92.41,92.41,92.26,92.39,61341.0,88.9547,88.9547,88.8103,88.9354,61341.0
2024-02-01 13:50:00,92.39,92.65,92.39,92.58,60870.0,88.9354,89.1857,88.9354,89.1183,60870.0
2024-02-01 13:55:00,92.58,92.58,92.37,92.4,55369.0,89.1183,89.1183,88.9161,88.945,55369.0
2024-02-01 14:00:00,92.4,92.56,92.35,92.54,108779.0,88.945,89.099,88.8969,89.0798,108779.0
2024-02-01 14:05:00,92.54,92.62,92.52,92.56,67295.0,89.0798,89.1568,89.0605,89.099,67295.0
2024-02-01 14:10:00,92.57,92.58,92.38,92.44,63497.0,89.1087,89.1183,88.9258,88.9835,63497.0
2024-02-01 14:15:00,92.45,92.49,92.37,92.48,65235.0,88.9932,89.0317,88.9161,89.022,65235.0
2024-02-01 14:20:00,92.49,92.5,92.4,92.45,63258.0,89.0317,89.0413,88.945,88.9932,63258.0
2024-02-01 14:25:00,92.45,92.57,92.44,92.56,66717.0,88.9932,89.1087,88.9835,89.099,66717.0
2024-02-01 14:30:00,92.55,92.6,92.38,92.38,80103.0,89.0894,89.1375,88.9258,88.9258,80103.0
2024-02-01 14:35:00,92.38,92.39,92.3,92.32,68916.0,88.9258,88.9354,88.8488,88.868,68916.0
2024-02-01 14:40:00,92.33,92.53,92.32,92.53,61541.0,88.8776,89.0702,88.868,89.0702,61541.0
2024-02-01 14:45:00,92.52,92.59,92.48,92.56,56336.0,89.0605,89.1279,89.022,89.099,56336.0
2024-02-01 14:50:00,92.56,92.76,92.55,92.66,116828.0,89.099,89.2916,89.0894,89.1953,116828.0
2024-02-01 14:55:00,92.66,92.81,92.6,92.81,79615.0,89.1953,89.3397,89.1375,89.3397,79615.0
2024-02-01 15:00:00,92.82,92.87,92.72,92.87,103214.0,89.3493,89.3975,89.2531,89.3975,103214.0
2024-02-01 15:05:00,92.86,92.87,92.66,92.72,159294.0,89.3878,89.3975,89.1953,89.2531,159294.0
2024-02-01 15:10:00,92.72,92.9,92.62,92.86,178022.0,89.2531,89.4263,89.1568,89.3878,178022.0
2024-02-01 15:15:00,92.88,92.93,92.82,92.89,89026.0,89.4071,89.4552,89.3493,89.4167,89026.0
2024-02-01 15:20:00,92.89,93.04,92.85,93.04,237023.0,89.4167,89.5611,89.3782,89.5611,237023.0
2024-02-01 15:25:00,93.04,93.16,93.0,93.16,112202.0,89.5611,89.6766,89.5226,89.6766,112202.0
2024-02-01 15:30:00,93.17,93.42,93.17,93.39,124023.0,89.6862,89.9269,89.6862,89.898,124023.0
2024-02-01 15:35:00,93.39,93.5,93.35,93.5,129028.0,89.898,90.0039,89.8595,90.0039,129028.0
2024-02-01 15:40:00,93.5,93.6,93.48,93.53,110402.0,90.0039,90.1002,89.9846,90.0328,110402.0
2024-02-01 15:45:00,93.52,93.57,93.38,93.39,151483.0,90.0231,90.0713,89.8884,89.898,151483.0
2024-02-01 15:50:00,93.4,93.55,93.29,93.31,289334.0,89.9076,90.052,89.8017,89.821,289334.0
2024-02-01 15:55:00,93.32,93.52,93.15,93.33,1591148.0,89.8306,90.0231,89.667,89.8403,1591148.0
2024-02-02 09:30:00,92.69,92.92,92.13,92.16,286963.0,89.2242,89.4456,88.6851,88.714,286963.0
2024-02-02 09:35:00,92.17,92.19,91.81,91.91,142002.0,88.7236,88.7429,88.3771,88.4733,142002.0
2024-02-02 09:40:00,91.9,91.99,91.68,91.78,142900.0,88.4637,88.5504,88.2519,88.3482,142900.0
2024-02-02 09:45:00,91.78,92.43,91.71,92.38,160291.0,88.3482,88.9739,88.2808,88.9258,160291.0
2024-02-02 09:50:00,92.39,92.55,92.07,92.13,120887.0,88.9354,89.0894,88.6274,88.6851,120887.0
2024-02-02 09:55:00,92.14,92.27,92.05,92.18,106845.0,88.6947,88.8199,88.6081,88.7333,106845.0
2024-02-02 10:00:00,92.17,92.19,91.92,91.98,104932.0,88.7236,88.7429,88.483,88.5407,104932.0
2024-02-02 10:05:00,91.97,92.01,91.83,91.87,120846.0,88.5311,88.5696,88.3963,88.4348,120846.0
2024-02-02 10:10:00,91.87,92.18,91.86,92.07,87170.0,88.4348,88.7333,88.4252,88.6274,87170.0
2024-02-02 10:15:00,92.06,92.07,91.78,91.8,85984.0,88.6177,88.6274,88.3482,88.3675,85984.0
2024-02-02 10:20:00,91.8,91.94,91.67,91.94,73387.0,88.3675,88.5022,88.2423,88.5022,73387.0
2024-02-02 10:25:00,91.94,91.97,91.77,91.85,58672.0,88.5022,88.5311,88.3386,88.4156,58672.0
2024-02-02 10:30:00,91.86,91.95,91.78,91.88,64300.0,88.4252,88.5119,88.3482,88.4445,64300.0
2024-02-02 10:35:00,91.87,92.06,91.82,92.05,48457.0,88.4348,88.6177,88.3867,88.6081,48457.0
2024-02-02 10:40:00,92.05,92.21,92.02,92.2,61341.0,88.6081,88.7621,88.5792,88.7525,61341.0
2024-02-02 10:45:00,92.22,92.29,92.11,92.12,49498.0,88.7718,88.8391,88.6659,88.6755,49498.0
2024-02-02 10:50:00,92.12,92.13,92.04,92.08,73567.0,88.6755,88.6851,88.5985,88.637,73567.0
2024-02-02 10:55:00,92.09,92.18,92.05,92.09,55787.0,88.6466,88.7333,88.6081,88.6466,55787.0
2024-02-02 11:00:00,92.09,92.17,92.0,92.09,117390.0,88.6466,88.7236,88.56,88.6466,117390.0
2024-02-02 11:05:00,92.1,92.15,92.0,92.03,65967.0,88.6562,88.7044,88.56,88.5889,65967.0
2024-02-02 11:10:00,92.03,92.17,92.01,92.13,161454.0,88.5889,88.7236,88.5696,88.6851,161454.0
2024-02-02 11:15:00,92.12,92.31,92.04,92.27,94507.0,88.6755,88.8584,88.5985,88.8199,94507.0
2024-02-02 11:20:00,92.27,92.28,92.09,92.15,52815.0,88.8199,88.8295,88.6466,88.7044,52815.0
2024-02-02 11:25:00,92.15,92.46,92.14,92.39,85629.0,88.7044,89.0028,88.6947,88.9354,85629.0
2024-02-02 11:30:00,92.39,92.47,92.33,92.36,29096.0,88.9354,89.0124,88.8776,88.9065,29096.0
2024-02-02 11:35:00,92.38,92.46,92.33,92.45,32380.0,88.9258,89.0028,88.8776,88.9932,32380.0
2024-02-02 11:40:00,92.46,92.47,92.35,92.36,64246.0,89.0028,89.0124,88.8969,88.9065,64246.0
2024-02-02 11:45:00,92.36,92.56,92.29,92.54,73740.0,88.9065,89.099,88.8391,89.0798,73740.0
2024-02-02 11:50:00,92.55,92.65,92.51,92.62,73393.0,89.0894,89.1857,89.0509,89.1568,73393.0
2024-02-02 11:55:00,92.63,92.67,92.42,92.44,75363.0,89.1664,89.2049,88.9643,88.9835,75363.0
2024-02-02 12:00:00,92.46,92.52,92.4,92.44,21096.0,89.0028,89.0605,88.945,88.9835,21096.0
2024-02-02 12:05:00,92.45,92.53,92.4,92.41,103989.0,88.9932,89.0702,88.945,88.9547,103989.0
2024-02-02 12:10:00,92.4,92.44,92.33,92.4,34952.0,88.945,88.9835,88.8776,88.945,34952.0
2024-02-02 12:15:00,92.39,92.46,92.36,92.41,33184.0,88.9354,89.0028,88.9065,88.9547,33184.0
2024-02-02 12:20:00,92.42,92.45,92.38,92.41,28953.0,88.9643,88.9932,88.9258,88.9547,28953.0
2024-02-02 12:25:00,92.4,92.48,92.36,92.44,33380.0,88.945,89.022,88.9065,88.9835,33380.0
2024-02-02 12:30:00,92.44,92.53,92.4,92.52,66081.0,88.9835,89.0702,88.945,89.0605,66081.0
2024-02-02 12:35:00,92.5,92.62,92.49,92.61,38113.0,89.0413,89.1568,89.0317,89.1472,38113.0
2024-02-02 12:40:00,92.61,92.62,92.3,92.31,90461.0,89.1472,89.1568,88.8488,88.8584,90461.0
2024-02-02 12:45:00,92.31,92.43,92.22,92.37,75589.0,88.8584,88.9739,88.7718,88.9161,75589.0
2024-02-02 12:50:00,92.37,92.39,92.29,92.34,39964.0,88.9161,88.9354,88.8391,88.8873,39964.0
2024-02-02 12:55:00,92.34,92.49,92.3,92.49,49779.0,88.8873,89.0317,88.8488,89.0317,49779.0
2024-02-02 13:00:00,92.48,92.59,92.48,92.53,44851.0,89.022,89.1279,89.022,89.0702,44851.0
2024-02-02 13:05:00,92.53,92.67,92.53,92.57,56971.0,89.0702,89.2049,89.0702,89.1087,56971.0
2024-02-02 13:10:00,92.59,92.71,92.57,92.7,80806.0,89.1279,89.2434,89.1087,89.2338,80806.0
2024-02-02 13:15:00,92.7,92.94,92.65,92.94,67030.0,89.2338,89.4648,89.1857,89.4648,67030.0
2024-02-02 13:20:00,92.94,93.05,92.91,93.01,63730.0,89.4648,89.5707,89.436,89.5322,63730.0
2024-02-02 13:25:00,93.0,93.04,92.89,93.0,91561.0,89.5226,89.5611,89.4167,89.5226,91561.0
2024-02-02 13:30:00,93.01,93.09,92.97,93.08,75540.0,89.5322,89.6092,89.4937,89.5996,75540.0
2024-02-02 13:35:00,93.1,93.18,93.05,93.15,76854.0,89.6189,89.6959,89.5707,89.667,76854.0
2024-02-02 13:40:00,93.15,93.33,93.15,93.32,95899.0,89.667,89.8403,89.667,89.8306,95899.0
2024-02-02 13:45:00,93.33,93.45,93.32,93.35,84436.0,89.8403,89.9558,89.8306,89.8595,84436.0
2024-02-02 13:50:00,93.36,93.41,93.23,93.33,50512.0,89.8691,89.9173,89.744,89.8403,50512.0
2024-02-02 13:55:00,93.34,93.4,93.28,93.33,45529.0,89.8499,89.9076,89.7921,89.8403,45529.0
2024-02-02 14:00:00,93.33,93.5,93.32,93.45,68385.0,89.8403,90.0039,89.8306,89.9558,68385.0
2024-02-02 14:05:00,93.45,93.49,93.42,93.48,34199.0,89.9558,89.9943,89.9269,89.9846,34199.0
2024-02-02 14:10:00,93.48,93.6,93.46,93.56,101744.0,89.9846,90.1002,89.9654,90.0617,101744.0
2024-02-02 14:15:00,93.56,93.61,93.44,93.44,56628.0,90.0617,90.1098,89.9461,89.9461,56628.0
2024-02-02 14:20:00,93.43,93.46,93.34,93.4,74564.0,89.9365,89.9654,89.8499,89.9076,74564.0
2024-02-02 14:25:00,93.4,93.41,93.28,93.36,85674.0,89.9076,89.9173,89.7921,89.8691,85674.0
2024-02-02 14:30:00,93.36,93.57,93.35,93.57,100603.0,89.8691,90.0713,89.8595,90.0713,100603.0
2024-02-02 14:35:00,93.57,93.6,93.51,93.55,67207.0,90.0713,90.1002,90.0135,90.052,67207.0
2024-02-02 14:40:00,93.55,93.61,93.45,93.48,96940.0,90.052,90.1098,89.9558,89.9846,96940.0
2024-02-02 14:45:00,93.47,93.6,93.46,93.59,128281.0,89.975,90.1002,89.9654,90.0905,128281.0
2024-02-02 14:50:00,93.59,93.59,93.49,93.53,43638.0,90.0905,90.0905,89.9943,90.0328,43638.0
2024-02-02 14:55:00,93.53,93.59,93.5,93.58,44468.0,90.0328,90.0905,90.0039,90.0809,44468.0
2024-02-02 15:00:00,93.58,93.58,93.38,93.43,52256.0,90.0809,90.0809,89.8884,89.9365,52256.0
2024-02-02 15:05:00,93.43,93.45,93.35,93.42,42097.0,89.9365,89.9558,89.8595,89.9269,42097.0
2024-02-02 15:10:00,93.42,93.44,93.34,93.34,47686.0,89.9269,89.9461,89.8499,89.8499,47686.0
2024-02-02 15:15:00,93.34,93.41,93.32,93.39,36927.0,89.8499,89.9173,89.8306,89.898,36927.0
2024-02-02 15:20:00,93.38,93.42,93.22,93.25,69836.0,89.8884,89.9269,89.7344,89.7632,69836.0
2024-02-02 15:25:00,93.23,93.36,93.16,93.31,90592.0,89.744,89.8691,89.6766,89.821,90592.0
2024-02-02 15:30:00,93.32,93.33,93.15,93.2,94538.0,89.8306,89.8403,89.667,89.7151,94538.0
2024-02-02 15:35:00,93.2,93.2,93.08,93.1,75240.0,89.7151,89.7151,89.5996,89.6189,75240.0
2024-02-02 15:40:00,93.11,93.11,93.03,93.06,75079.0,89.6285,89.6285,89.5515,89.5803,75079.0
2024-02-02 15:45:00,93.06,93.1,93.0,93.07,117101.0,89.5803,89.6189,89.5226,89.59,117101.0
2024-02-02 15:50:00,93.07,93.11,92.95,93.06,248975.0,89.59,89.6285,89.4745,89.5803,248975.0
2024-02-02 15:55:00,93.06,93.11,92.92,92.98,603061.0,89.5803,89.6285,89.4456,89.5033,603061.0
2024-02-05 09:30:00,92.81,92.82,92.11,92.16,311370.0,89.3397,89.3493,88.6659,88.714,311370.0
2024-02-05 09:35:00,92.15,92.23,91.95,92.01,111208.0,88.7044,88.7814,88.5119,88.5696,111208.0
2024-02-05 09:40:00,92.01,92.25,91.9,92.17,176395.0,88.5696,88.8006,88.4637,88.7236,176395.0
2024-02-05 09:45:00,92.16,92.23,92.0,92.22,128190.0,88.714,88.7814,88.56,88.7718,128190.0
2024-02-05 09:50:00,92.23,92.51,92.17,92.44,90651.0,88.7814,89.0509,88.7236,88.9835,90651.0
2024-02-05 09:55:00,92.45,92.65,92.35,92.59,50165.0,88.9932,89.1857,88.8969,89.1279,50165.0
2024-02-05 10:00:00,92.55,92.76,92.35,92.65,104422.0,89.0894,89.2916,88.8969,89.1857,104422.0
2024-02-05 10:05:00,92.65,92.7,92.44,92.44,91813.0,89.1857,89.2338,88.9835,88.9835,91813.0
2024-02-05 10:10:00,92.44,92.53,92.37,92.52,133667.0,88.9835,89.0702,88.9161,89.0605,133667.0
2024-02-05 10:15:00,92.52,92.57,92.3,92.37,65969.0,89.0605,89.1087,88.8488,88.9161,65969.0
2024-02-05 10:20:00,92.36,92.5,92.27,92.49,72487.0,88.9065,89.0413,88.8199,89.0317,72487.0
2024-02-05 10:25:00,92.5,92.52,92.3,92.35,40582.0,89.0413,89.0605,88.8488,88.8969,40582.0
2024-02-05 10:30:00,92.36,92.45,92.27,92.38,51002.0,88.9065,88.9932,88.8199,88.9258,51002.0
2024-02-05 10:35:00,92.36,92.42,92.33,92.34,41215.0,88.9065,88.9643,88.8776,88.8873,41215.0
2024-02-05 10:40:00,92.34,92.36,92.23,92.26,47760.0,88.8873,88.9065,88.7814,88.8103,47760.0
2024-02-05 10:45:00,92.25,92.39,92.17,92.38,51388.0,88.8006,88.9354,88.7236,88.9258,51388.0
2024-02-05 10:50:00,92.39,92.44,92.3,92.38,35465.0,88.9354,88.9835,88.8488,88.9258,35465.0
2024-02-05 10:55:00,92.38,92.43,92.36,92.41,27603.0,88.9258,88.9739,88.9065,88.9547,27603.0
2024-02-05 11:00:00,92.42,92.55,92.39,92.5,56498.0,88.9643,89.0894,88.9354,89.0413,56498.0
2024-02-05 11:05:00,92.5,92.66,92.49,92.6,38530.0,89.0413,89.1953,89.0317,89.1375,38530.0
2024-02-05 11:10:00,92.61,92.74,92.6,92.73,28571.0,89.1472,89.2723,89.1375,89.2627,28571.0
2024-02-05 11:15:00,92.74,92.82,92.7,92.8,58269.0,89.2723,89.3493,89.2338,89.3301,58269.0
2024-02-05 11:20:00,92.8,92.81,92.62,92.66,32760.0,89.3301,89.3397,89.1568,89.1953,32760.0
2024-02-05 11:25:00,92.66,92.69,92.51,92.51,51542.0,89.1953,89.2242,89.0509,89.0509,51542.0
2024-02-05 11:30:00,92.52,92.55,92.47,92.51,29640.0,89.0605,89.0894,89.0124,89.0509,29640.0
2024-02-05 11:35:00,92.51,92.58,92.41,92.42,50871.0,89.0509,89.1183,88.9547,88.9643,50871.0
2024-02-05 11:40:00,92.42,92.46,92.31,92.34,39031.0,88.9643,89.0028,88.8584,88.8873,39031.0
2024-02-05 11:45:00,92.35,92.46,92.33,92.45,53085.0,88.8969,89.0028,88.8776,88.9932,53085.0
2024-02-05 11:50:00,92.45,92.47,92.34,92.34,38812.0,88.9932,89.0124,88.8873,88.8873,38812.0
2024-02-05 11:55:00,92.33,92.41,92.31,92.38,35572.0,88.8776,88.9547,88.8584,88.9258,35572.0
2024-02-05 12:00:00,92.37,92.37,92.28,92.31,29371.0,88.9161,88.9161,88.8295,88.8584,29371.0
2024-02-05 12:05:00,92.31,92.39,92.26,92.36,48798.0,88.8584,88.9354,88.8103,88.9065,48798.0
2024-02-05 12:10:00,92.37,92.39,92.27,92.37,61569.0,88.9161,88.9354,88.8199,88.9161,61569.0
2024-02-05 12:15:00,92.37,92.46,92.34,92.43,44745.0,88.9161,89.0028,88.8873,88.9739,44745.0
2024-02-05 12:20:00,92.43,92.51,92.41,92.5,58332.0,88.9739,89.0509,88.9547,89.0413,58332.0
2024-02-05 12:25:00,92.49,92.53,92.41,92.53,41917.0,89.0317,89.0702,88.9547,89.0702,41917.0
2024-02-05 12:30:00,92.54,92.65,92.54,92.64,39776.0,89.0798,89.1857,89.0798,89.1761,39776.0
2024-02-05 12:35:00,92.65,92.72,92.58,92.69,23044.0,89.1857,89.2531,89.1183,89.2242,23044.0
2024-02-05 12:40:00,92.69,92.76,92.61,92.61,35330.0,89.2242,89.2916,89.1472,89.1472,35330.0
2024-02-05 12:45:00,92.62,92.65,92.51,92.53,21185.0,89.1568,89.1857,89.0509,89.0702,21185.0
2024-02-05 12:50:00,92.53,92.54,92.45,92.54,47300.0,89.0702,89.0798,88.9932,89.0798,47300.0
2024-02-05 12:55:00,92.54,92.61,92.52,92.59,23360.0,89.0798,89.1472,89.0605,89.1279,23360.0
2024-02-05 13:00:00,92.57,92.58,92.48,92.56,26499.0,89.1087,89.1183,89.022,89.099,26499.0
2024-02-05 13:05:00,92.56,92.65,92.55,92.58,27876.0,89.099,89.1857,89.0894,89.1183,27876.0
2024-02-05 13:10:00,92.59,92.64,92.58,92.61,15813.0,89.1279,89.1761,89.1183,89.1472,15813.0
2024-02-05 13:15:00,92.6,92.61,92.54,92.56,19922.0,89.1375,89.1472,89.0798,89.099,19922.0
2024-02-05 13:20:00,92.56,92.59,92.54,92.56,17022.0,89.099,89.1279,89.0798,89.099,17022.0
2024-02-05 13:25:00,92.56,92.57,92.48,92.51,30287.0,89.099,89.1087,89.022,89.0509,30287.0
2024-02-05 13:30:00,92.51,92.57,92.48,92.54,38107.0,89.0509,89.1087,89.022,89.0798,38107.0
2024-02-05 13:35:00,92.54,92.63,92.54,92.61,16158.0,89.0798,89.1664,89.0798,89.1472,16158.0
2024-02-05 13:40:00,92.62,92.64,92.51,92.56,15538.0,89.1568,89.1761,89.0509,89.099,15538.0
2024-02-05 13:45:00,92.56,92.57,92.52,92.56,27753.0,89.099,89.1087,89.0605,89.099,27753.0
2024-02-05 13:50:00,92.56,92.57,92.5,92.53,26788.0,89.099,89.1087,89.0413,89.0702,26788.0
2024-02-05 13:55:00,92.53,92.54,92.47,92.53,52140.0,89.0702,89.0798,89.0124,89.0702,52140.0
2024-02-05 14:00:00,92.52,92.52,92.45,92.49,27688.0,89.0605,89.0605,88.9932,89.0317,27688.0
2024-02-05 14:05:00,92.5,92.51,92.42,92.47,37461.0,89.0413,89.0509,88.9643,89.0124,37461.0
2024-02-05 14:10:00,92.47,92.52,92.44,92.49,29243.0,89.0124,89.0605,88.9835,89.0317,29243.0
2024-02-05 14:15:00,92.49,92.55,92.47,92.49,28214.0,89.0317,89.0894,89.0124,89.0317,28214.0
2024-02-05 14:20:00,92.49,92.55,92.48,92.52,20750.0,89.0317,89.0894,89.022,89.0605,20750.0
2024-02-05 14:25:00,92.53,92.53,92.45,92.5,43535.0,89.0702,89.0702,88.9932,89.0413,43535.0
2024-02-05 14:30:00,92.51,92.59,92.51,92.53,27072.0,89.0509,89.1279,89.0509,89.0702,27072.0
2024-02-05 14:35:00,92.53,92.55,92.45,92.48,38609.0,89.0702,89.0894,88.9932,89.022,38609.0
2024-02-05 14:40:00,92.47,92.51,92.43,92.47,70038.0,89.0124,89.0509,88.9739,89.0124,70038.0
2024-02-05 14:45:00,92.46,92.51,92.44,92.49,38497.0,89.0028,89.0509,88.9835,89.0317,38497.0
2024-02-05 14:50:00,92.49,92.51,92.45,92.5,20244.0,89.0317,89.0509,88.9932,89.0413,20244.0
2024-02-05 14:55:00,92.49,92.51,92.47,92.5,30013.0,89.0317,89.0509,89.0124,89.0413,30013.0
2024-02-05 15:00:00,92.5,92.5,92.43,92.48,27426.0,89.0413,89.0413,88.9739,89.022,27426.0
2024-02-05 15:05:00,92.49,92.54,92.44,92.51,33745.0,89.0317,89.0798,88.9835,89.0509,33745.0
2024-02-05 15:10:00,92.51,92.54,92.47,92.5,45214.0,89.0509,89.0798,89.0124,89.0413,45214.0
2024-02-05 15:15:00,92.49,92.62,92.48,92.58,57874.0,89.0317,89.1568,89.022,89.1183,57874.0
2024-02-05 15:20:00,92.58,92.72,92.56,92.72,40417.0,89.1183,89.2531,89.099,89.2531,40417.0
2024-02-05 15:25:00,92.71,92.77,92.69,92.72,52154.0,89.2434,89.3012,89.2242,89.2531,52154.0
2024-02-05 15:30:00,92.73,92.85,92.72,92.84,56316.0,89.2627,89.3782,89.2531,89.3686,56316.0
2024-02-05 15:35:00,92.85,92.87,92.64,92.64,51097.0,89.3782,89.3975,89.1761,89.1761,51097.0
2024-02-05 15:40:00,92.65,92.66,92.54,92.55,51270.0,89.1857,89.1953,89.0798,89.0894,51270.0
2024-02-05 15:45:00,92.55,92.63,92.46,92.47,90818.0,89.0894,89.1664,89.0028,89.0124,90818.0
2024-02-05 15:50:00,92.48,92.6,92.47,92.54,130820.0,89.022,89.1375,89.0124,89.0798,130820.0
2024-02-05 15:55:00,92.54,92.64,92.48,92.49,315751.0,89.0798,89.1761,89.022,89.0317,315751.0
2024-02-06 09:30:00,92.53,93.04,92.35,92.97,141595.0,89.0702,89.5611,88.8969,89.4937,141595.0
2024-02-06 09:35:00,92.97,93.17,92.97,93.13,79710.0,89.4937,89.6862,89.4937,89.6477,79710.0
2024-02-06 09:40:00,93.15,93.31,93.14,93.28,72165.0,89.667,89.821,89.6574,89.7921,72165.0
2024-02-06 09:45:00,93.3,93.35,93.15,93.21,86174.0,89.8114,89.8595,89.667,89.7247,86174.0
2024-02-06 09:50:00,93.21,93.43,93.2,93.39,115048.0,89.7247,89.9365,89.7151,89.898,115048.0
2024-02-06 09:55:00,93.39,93.68,93.39,93.64,238078.0,89.898,90.1772,89.898,90.1387,238078.0
2024-02-06 10:00:00,93.63,93.97,93.52,93.96,111425.0,90.129,90.4563,90.0231,90.4467,111425.0
2024-02-06 10:05:00,93.95,94.08,93.78,94.06,182325.0,90.4371,90.5622,90.2734,90.543,182325.0
2024-02-06 10:10:00,94.05,94.12,93.75,93.92,126679.0,90.5333,90.6007,90.2445,90.4082,126679.0
2024-02-06 10:15:00,93.94,94.29,93.94,94.24,129515.0,90.4274,90.7644,90.4274,90.7162,129515.0
2024-02-06 10:20:00,94.23,94.29,93.98,94.03,80252.0,90.7066,90.7644,90.4659,90.5141,80252.0
2024-02-06 10:25:00,94.01,94.03,93.85,93.89,48202.0,90.4948,90.5141,90.3408,90.3793,48202.0
2024-02-06 10:30:00,93.86,94.04,93.8,94.04,36507.0,90.3504,90.5237,90.2927,90.5237,36507.0
2024-02-06 10:35:00,94.04,94.16,93.99,94.06,73772.0,90.5237,90.6392,90.4756,90.543,73772.0
2024-02-06 10:40:00,94.06,94.23,93.94,94.22,65247.0,90.543,90.7066,90.4274,90.697,65247.0
2024-02-06 10:45:00,94.23,94.37,94.19,94.26,62678.0,90.7066,90.8414,90.6681,90.7355,62678.0
2024-02-06 10:50:00,94.26,94.35,94.19,94.28,49516.0,90.7355,90.8221,90.6681,90.7547,49516.0
2024-02-06 10:55:00,94.28,94.5,94.28,94.45,97589.0,90.7547,90.9665,90.7547,90.9184,97589.0
2024-02-06 11:00:00,94.44,94.47,94.29,94.4,42807.0,90.9087,90.9376,90.7644,90.8702,42807.0
2024-02-06 11:05:00,94.4,94.58,94.39,94.48,68370.0,90.8702,91.0435,90.8606,90.9473,68370.0
2024-02-06 11:10:00,94.49,94.54,94.41,94.45,39340.0,90.9569,91.005,90.8799,90.9184,39340.0
2024-02-06 11:15:00,94.44,94.52,94.38,94.51,52633.0,90.9087,90.9858,90.851,90.9761,52633.0
2024-02-06 11:20:00,94.53,94.59,94.46,94.58,156505.0,90.9954,91.0531,90.928,91.0435,156505.0
2024-02-06 11:25:00,94.58,94.73,94.57,94.72,59016.0,91.0435,91.1879,91.0339,91.1783,59016.0
2024-02-06 11:30:00,94.71,94.78,94.68,94.73,75263.0,91.1687,91.236,91.1398,91.1879,75263.0
2024-02-06 11:35:00,94.74,94.89,94.71,94.88,106250.0,91.1975,91.3419,91.1687,91.3323,106250.0
2024-02-06 11:40:00,94.88,94.94,94.73,94.94,147004.0,91.3323,91.3901,91.1879,91.3901,147004.0
2024-02-06 11:45:00,94.93,94.94,94.83,94.85,113290.0,91.3804,91.3901,91.2842,91.3034,113290.0
2024-02-06 11:50:00,94.84,94.92,94.76,94.87,109803.0,91.2938,91.3708,91.2168,91.3227,109803.0
2024-02-06 11:55:00,94.87,94.92,94.79,94.91,89958.0,91.3227,91.3708,91.2457,91.3612,89958.0
2024-02-06 12:00:00,94.91,95.13,94.9,95.06,163544.0,91.3612,91.5729,91.3515,91.5056,163544.0
2024-02-06 12:05:00,95.06,95.33,94.99,95.27,127018.0,91.5056,91.7655,91.4382,91.7077,127018.0
2024-02-06 12:10:00,95.26,95.29,95.12,95.28,129834.0,91.6981,91.727,91.5633,91.7173,129834.0
2024-02-06 12:15:00,95.29,95.37,95.22,95.32,90160.0,91.727,91.804,91.6596,91.7558,90160.0
2024-02-06 12:20:00,95.32,95.33,95.23,95.32,62169.0,91.7558,91.7655,91.6692,91.7558,62169.0
2024-02-06 12:25:00,95.31,95.53,95.31,95.53,79440.0,91.7462,91.958,91.7462,91.958,79440.0
2024-02-06 12:30:00,95.53,95.55,95.4,95.44,74074.0,91.958,91.9772,91.8329,91.8714,74074.0
2024-02-06 12:35:00,95.43,95.46,95.36,95.39,67385.0,91.8617,91.8906,91.7943,91.8232,67385.0
2024-02-06 12:40:00,95.39,95.42,95.22,95.23,40537.0,91.8232,91.8521,91.6596,91.6692,40537.0
2024-02-06 12:45:00,95.21,95.29,95.16,95.29,55682.0,91.65,91.727,91.6018,91.727,55682.0
2024-02-06 12:50:00,95.28,95.33,95.23,95.26,54700.0,91.7173,91.7655,91.6692,91.6981,54700.0
2024-02-06 12:55:00,95.26,95.36,95.21,95.29,73869.0,91.6981,91.7943,91.65,91.727,73869.0
2024-02-06 13:00:00,95.28,95.3,95.19,95.27,63996.0,91.7173,91.7366,91.6307,91.7077,63996.0
2024-02-06 13:05:00,95.28,95.37,95.27,95.36,61624.0,91.7173,91.804,91.7077,91.7943,61624.0
2024-02-06 13:10:00,95.36,95.36,95.23,95.25,51999.0,91.7943,91.7943,91.6692,91.6885,51999.0
2024-02-06 13:15:00,95.25,95.36,95.19,95.23,60992.0,91.6885,91.7943,91.6307,91.6692,60992.0
2024-02-06 13:20:00,95.23,95.23,94.99,94.99,49302.0,91.6692,91.6692,91.4382,91.4382,49302.0
2024-02-06 13:25:00,94.99,94.99,94.89,94.95,47663.0,91.4382,91.4382,91.3419,91.3997,47663.0
2024-02-06 13:30:00,94.95,94.99,94.89,94.93,45027.0,91.3997,91.4382,91.3419,91.3804,45027.0
2024-02-06 13:35:00,94.93,95.04,94.91,95.01,55272.0,91.3804,91.4863,91.3612,91.4574,55272.0
2024-02-06 13:40:00,95.02,95.12,94.99,95.12,45109.0,91.4671,91.5633,91.4382,91.5633,45109.0
2024-02-06 13:45:00,95.12,95.37,95.12,95.36,124704.0,91.5633,91.804,91.5633,91.7943,124704.0
2024-02-06 13:50:00,95.36,95.37,95.26,95.32,78190.0,91.7943,91.804,91.6981,91.7558,78190.0
2024-02-06 13:55:00,95.31,95.32,95.19,95.2,69154.0,91.7462,91.7558,91.6307,91.6403,69154.0
2024-02-06 14:00:00,95.2,95.25,95.14,95.22,87958.0,91.6403,91.6885,91.5826,91.6596,87958.0
2024-02-06 14:05:00,95.23,95.23,95.02,95.08,95031.0,91.6692,91.6692,91.4671,91.5248,95031.0
2024-02-06 14:10:00,95.09,95.23,95.08,95.15,130132.0,91.5344,91.6692,91.5248,91.5922,130132.0
2024-02-06 14:15:00,95.14,95.19,95.07,95.17,141314.0,91.5826,91.6307,91.5152,91.6115,141314.0
2024-02-06 14:20:00,95.16,95.24,95.11,95.15,82916.0,91.6018,91.6788,91.5537,91.5922,82916.0
2024-02-06 14:25:00,95.15,95.25,95.14,95.19,124030.0,91.5922,91.6885,91.5826,91.6307,124030.0
2024-02-06 14:30:00,95.18,95.21,95.08,95.09,117314.0,91.6211,91.65,91.5248,91.5344,117314.0
2024-02-06 14:35:00,95.09,95.09,94.83,94.89,99729.0,91.5344,91.5344,91.2842,91.3419,99729.0
2024-02-06 14:40:00,94.88,95.06,94.87,95.02,72937.0,91.3323,91.5056,91.3227,91.4671,72937.0
2024-02-06 14:45:00,95.03,95.14,94.99,95.14,67144.0,91.4767,91.5826,91.4382,91.5826,67144.0
2024-02-06 14:50:00,95.14,95.17,95.1,95.16,38135.0,91.5826,91.6115,91.5441,91.6018,38135.0
2024-02-06 14:55:00,95.16,95.19,95.1,95.14,43327.0,91.6018,91.6307,91.5441,91.5826,43327.0
2024-02-06 15:00:00,95.14,95.19,95.12,95.18,41256.0,91.5826,91.6307,91.5633,91.6211,41256.0
2024-02-06 15:05:00,95.18,95.23,95.12,95.17,60440.0,91.6211,91.6692,91.5633,91.6115,60440.0
2024-02-06 15:10:00,95.17,95.3,95.17,95.22,124787.0,91.6115,91.7366,91.6115,91.6596,124787.0
2024-02-06 15:15:00,95.21,95.27,95.16,95.17,73125.0,91.65,91.7077,91.6018,91.6115,73125.0
2024-02-06 15:20:00,95.17,95.27,95.14,95.16,83922.0,91.6115,91.7077,91.5826,91.6018,83922.0
2024-02-06 15:25:00,95.16,95.25,95.15,95.23,117354.0,91.6018,91.6885,91.5922,91.6692,117354.0
2024-02-06 15:30:00,95.23,95.32,95.18,95.27,99660.0,91.6692,91.7558,91.6211,91.7077,99660.0
2024-02-06 15:35:00,95.27,95.32,95.25,95.3,64610.0,91.7077,91.7558,91.6885,91.7366,64610.0
2024-02-06 15:40:00,95.29,95.29,95.09,95.09,122298.0,91.727,91.727,91.5344,91.5344,122298.0
2024-02-06 15:45:00,95.09,95.31,95.03,95.28,164904.0,91.5344,91.7462,91.4767,91.7173,164904.0
2024-02-06 15:50:00,95.28,95.59,95.27,95.53,325067.0,91.7173,92.0157,91.7077,91.958,325067.0
2024-02-06 15:55:00,95.53,95.7,95.5,95.67,548722.0,91.958,92.1216,91.9291,92.0928,548722.0
2024-02-07 09:30:00,96.24,96.45,95.81,96.35,187895.0,92.6414,92.8436,92.2275,92.7473,187895.0
2024-02-07 09:35:00,96.36,96.66,95.94,96.07,164809.0,92.757,93.0457,92.3527,92.4778,164809.0
2024-02-07 09:40:00,96.06,96.06,95.54,95.75,70347.0,92.4682,92.4682,91.9676,92.1698,70347.0
2024-02-07 09:45:00,95.75,95.83,95.55,95.66,126058.0,92.1698,92.2468,91.9772,92.0831,126058.0
2024-02-07 09:50:00,95.66,95.73,95.51,95.58,80324.0,92.0831,92.1505,91.9387,92.0061,80324.0
2024-02-07 09:55:00,95.57,95.65,95.43,95.65,67158.0,91.9965,92.0735,91.8617,92.0735,67158.0
2024-02-07 10:00:00,95.64,95.68,95.34,95.46,114008.0,92.0639,92.1024,91.7751,91.8906,114008.0
2024-02-07 10:05:00,95.47,95.47,95.16,95.3,63371.0,91.9002,91.9002,91.6018,91.7366,63371.0
2024-02-07 10:10:00,95.28,95.53,95.12,95.51,64368.0,91.7173,91.958,91.5633,91.9387,64368.0
2024-02-07 10:15:00,95.52,95.52,95.24,95.28,70324.0,91.9484,91.9484,91.6788,91.7173,70324.0
2024-02-07 10:20:00,95.28,95.4,95.28,95.38,85012.0,91.7173,91.8329,91.7173,91.8136,85012.0
2024-02-07 10:25:00,95.38,95.53,95.35,95.46,75043.0,91.8136,91.958,91.7847,91.8906,75043.0
2024-02-07 10:30:00,95.47,95.59,95.4,95.5,47142.0,91.9002,92.0157,91.8329,91.9291,47142.0
2024-02-07 10:35:00,95.51,95.55,95.38,95.41,83187.0,91.9387,91.9772,91.8136,91.8425,83187.0
2024-02-07 10:40:00,95.41,95.46,95.35,95.41,41686.0,91.8425,91.8906,91.7847,91.8425,41686.0
2024-02-07 10:45:00,95.41,95.5,95.37,95.49,59628.0,91.8425,91.9291,91.804,91.9195,59628.0
2024-02-07 10:50:00,95.49,95.55,95.41,95.51,66313.0,91.9195,91.9772,91.8425,91.9387,66313.0
2024-02-07 10:55:00,95.51,95.63,95.49,95.63,35352.0,91.9387,92.0543,91.9195,92.0543,35352.0
2024-02-07 11:00:00,95.62,95.63,95.49,95.56,72128.0,92.0446,92.0543,91.9195,91.9869,72128.0
2024-02-07 11:05:00,95.55,95.62,95.36,95.39,90156.0,91.9772,92.0446,91.7943,91.8232,90156.0
2024-02-07 11:10:00,95.4,95.51,95.27,95.29,70743.0,91.8329,91.9387,91.7077,91.727,70743.0
2024-02-07 11:15:00,95.3,95.37,95.08,95.1,63881.0,91.7366,91.804,91.5248,91.5441,63881.0
2024-02-07 11:20:00,95.11,95.15,94.97,95.02,71423.0,91.5537,91.5922,91.4189,91.4671,71423.0
2024-02-07 11:25:00,95.03,95.22,95.02,95.19,39777.0,91.4767,91.6596,91.4671,91.6307,39777.0
2024-02-07 11:30:00,95.18,95.25,95.13,95.24,48911.0,91.6211,91.6885,91.5729,91.6788,48911.0
2024-02-07 11:35:00,95.23,95.25,95.04,95.12,36376.0,91.6692,91.6885,91.4863,91.5633,36376.0
2024-02-07 11:40:00,95.12,95.25,95.11,95.25,28693.0,91.5633,91.6885,91.5537,91.6885,28693.0
2024-02-07 11:45:00,95.25,95.31,95.18,95.2,42808.0,91.6885,91.7462,91.6211,91.6403,42808.0
2024-02-07 11:50:00,95.21,95.23,95.13,95.23,26954.0,91.65,91.6692,91.5729,91.6692,26954.0
2024-02-07 11:55:00,95.23,95.35,95.22,95.34,38491.0,91.6692,91.7847,91.6596,91.7751,38491.0
2024-02-07 12:00:00,95.33,95.34,95.21,95.23,36538.0,91.7655,91.7751,91.65,91.6692,36538.0
2024-02-07 12:05:00,95.22,95.24,95.13,95.21,29187.0,91.6596,91.6788,91.5729,91.65,29187.0
2024-02-07 12:10:00,95.2,95.25,95.11,95.18,42894.0,91.6403,91.6885,91.5537,91.6211,42894.0
2024-02-07 12:15:00,95.19,95.28,95.15,95.26,56686.0,91.6307,91.7173,91.5922,91.6981,56686.0
2024-02-07 12:20:00,95.26,95.27,95.12,95.12,42267.0,91.6981,91.7077,91.5633,91.5633,42267.0
2024-02-07 12:25:00,95.12,95.14,95.06,95.09,54577.0,91.5633,91.5826,91.5056,91.5344,54577.0
2024-02-07 12:30:00,95.09,95.15,94.97,94.99,39788.0,91.5344,91.5922,91.4189,91.4382,39788.0
2024-02-07 12:35:00,94.98,95.02,94.79,94.8,24093.0,91.4286,91.4671,91.2457,91.2553,24093.0
2024-02-07 12:40:00,94.8,94.8,94.66,94.73,32001.0,91.2553,91.2553,91.1205,91.1879,32001.0
2024-02-07 12:45:00,94.74,94.81,94.71,94.75,19997.0,91.1975,91.2649,91.1687,91.2072,19997.0
2024-02-07 12:50:00,94.76,94.8,94.62,94.66,23395.0,91.2168,91.2553,91.082,91.1205,23395.0
2024-02-07 12:55:00,94.67,94.68,94.58,94.66,28124.0,91.1301,91.1398,91.0435,91.1205,28124.0
2024-02-07 13:00:00,94.67,94.75,94.54,94.54,37867.0,91.1301,91.2072,91.005,91.005,37867.0
2024-02-07 13:05:00,94.55,94.61,94.43,94.55,55345.0,91.0146,91.0724,90.8991,91.0146,55345.0
2024-02-07 13:10:00,94.58,94.74,94.58,94.73,35939.0,91.0435,91.1975,91.0435,91.1879,35939.0
2024-02-07 13:15:00,94.73,94.74,94.61,94.64,39389.0,91.1879,91.1975,91.0724,91.1013,39389.0
2024-02-07 13:20:00,94.64,94.74,94.61,94.64,30325.0,91.1013,91.1975,91.0724,91.1013,30325.0
2024-02-07 13:25:00,94.64,94.74,94.62,94.73,30777.0,91.1013,91.1975,91.082,91.1879,30777.0
2024-02-07 13:30:00,94.74,94.78,94.64,94.7,34382.0,91.1975,91.236,91.1013,91.159,34382.0
2024-02-07 13:35:00,94.7,94.73,94.63,94.73,32830.0,91.159,91.1879,91.0916,91.1879,32830.0
2024-02-07 13:40:00,94.72,94.75,94.6,94.71,40713.0,91.1783,91.2072,91.0628,91.1687,40713.0
2024-02-07 13:45:00,94.7,94.85,94.69,94.84,52713.0,91.159,91.3034,91.1494,91.2938,52713.0
2024-02-07 13:50:00,94.84,95.02,94.81,95.0,65913.0,91.2938,91.4671,91.2649,91.4478,65913.0
2024-02-07 13:55:00,95.0,95.02,94.82,94.84,43903.0,91.4478,91.4671,91.2745,91.2938,43903.0
2024-02-07 14:00:00,94.84,95.01,94.82,95.0,53776.0,91.2938,91.4574,91.2745,91.4478,53776.0
2024-02-07 14:05:00,94.99,95.02,94.94,95.01,37953.0,91.4382,91.4671,91.3901,91.4574,37953.0
2024-02-07 14:10:00,95.02,95.08,94.96,95.0,42937.0,91.4671,91.5248,91.4093,91.4478,42937.0
2024-02-07 14:15:00,95.0,95.05,94.82,94.83,44098.0,91.4478,91.4959,91.2745,91.2842,44098.0
2024-02-07 14:20:00,94.83,94.94,94.83,94.93,30916.0,91.2842,91.3901,91.2842,91.3804,30916.0
2024-02-07 14:25:00,94.94,94.98,94.9,94.92,38021.0,91.3901,91.4286,91.3515,91.3708,38021.0
2024-02-07 14:30:00,94.92,95.01,94.89,94.91,42917.0,91.3708,91.4574,91.3419,91.3612,42917.0
2024-02-07 14:35:00,94.91,94.94,94.82,94.84,56344.0,91.3612,91.3901,91.2745,91.2938,56344.0
2024-02-07 14:40:00,94.83,94.87,94.82,94.83,32449.0,91.2842,91.3227,91.2745,91.2842,32449.0
2024-02-07 14:45:00,94.83,94.85,94.76,94.84,63228.0,91.2842,91.3034,91.2168,91.2938,63228.0
2024-02-07 14:50:00,94.83,94.85,94.79,94.81,41656.0,91.2842,91.3034,91.2457,91.2649,41656.0
2024-02-07 14:55:00,94.81,94.89,94.81,94.82,59557.0,91.2649,91.3419,91.2649,91.2745,59557.0
2024-02-07 15:00:00,94.82,94.95,94.79,94.92,76427.0,91.2745,91.3997,91.2457,91.3708,76427.0
2024-02-07 15:05:00,94.92,95.02,94.9,95.01,73886.0,91.3708,91.4671,91.3515,91.4574,73886.0
2024-02-07 15:10:00,95.02,95.04,94.91,94.96,57677.0,91.4671,91.4863,91.3612,91.4093,57677.0
2024-02-07 15:15:00,94.97,94.98,94.82,94.91,85827.0,91.4189,91.4286,91.2745,91.3612,85827.0
2024-02-07 15:20:00,94.92,94.95,94.88,94.91,29038.0,91.3708,91.3997,91.3323,91.3612,29038.0
2024-02-07 15:25:00,94.92,94.96,94.88,94.92,52751.0,91.3708,91.4093,91.3323,91.3708,52751.0
2024-02-07 15:30:00,94.91,94.95,94.84,94.91,106167.0,91.3612,91.3997,91.2938,91.3612,106167.0
2024-02-07 15:35:00,94.9,95.04,94.82,95.04,80386.0,91.3515,91.4863,91.2745,91.4863,80386.0
2024-02-07 15:40:00,95.03,95.09,94.98,95.09,107637.0,91.4767,91.5344,91.4286,91.5344,107637.0
2024-02-07 15:45:00,95.09,95.21,95.08,95.21,138799.0,91.5344,91.65,91.5248,91.65,138799.0
2024-02-07 15:50:00,95.2,95.29,95.14,95.22,390649.0,91.6403,91.727,91.5826,91.6596,390649.0
2024-02-07 15:55:00,95.22,95.42,95.14,95.33,776048.0,91.6596,91.8521,91.5826,91.7655,776048.0
2024-02-08 09:30:00,95.1,95.15,94.45,94.5,151426.0,92.0843,92.1327,91.4549,91.5033,151426.0
2024-02-08 09:35:00,94.52,94.58,94.31,94.51,32614.0,91.5227,91.5808,91.3193,91.513,32614.0
2024-02-08 09:40:00,94.52,94.83,94.46,94.83,44969.0,91.5227,91.8229,91.4646,91.8229,44969.0
2024-02-08 09:45:00,94.83,95.03,94.7,94.92,83285.0,91.8229,92.0165,91.697,91.91,83285.0
2024-02-08 09:50:00,94.95,95.0,94.86,94.99,42864.0,91.939,91.9875,91.8519,91.9778,42864.0
2024-02-08 09:55:00,94.99,95.05,94.79,94.79,48647.0,91.9778,92.0359,91.7841,91.7841,48647.0
2024-02-08 10:00:00,94.78,95.02,94.72,94.95,50130.0,91.7744,92.0068,91.7163,91.939,50130.0
2024-02-08 10:05:00,94.92,94.92,94.69,94.75,34049.0,91.91,91.91,91.6873,91.7454,34049.0
2024-02-08 10:10:00,94.72,94.72,94.49,94.59,37666.0,91.7163,91.7163,91.4936,91.5905,37666.0
2024-02-08 10:15:00,94.59,94.6,94.35,94.5,99520.0,91.5905,91.6001,91.3581,91.5033,99520.0
2024-02-08 10:20:00,94.51,94.52,94.33,94.36,72171.0,91.513,91.5227,91.3387,91.3678,72171.0
2024-02-08 10:25:00,94.36,94.42,94.3,94.34,46295.0,91.3678,91.4259,91.3097,91.3484,46295.0
2024-02-08 10:30:00,94.34,94.34,94.13,94.13,55608.0,91.3484,91.3484,91.1451,91.1451,55608.0
2024-02-08 10:35:00,94.13,94.14,93.92,94.06,76105.0,91.1451,91.1547,90.9417,91.0773,76105.0
2024-02-08 10:40:00,94.06,94.21,94.02,94.14,76617.0,91.0773,91.2225,91.0385,91.1547,76617.0
2024-02-08 10:45:00,94.14,94.21,94.04,94.2,48676.0,91.1547,91.2225,91.0579,91.2128,48676.0
2024-02-08 10:50:00,94.2,94.31,94.16,94.24,67834.0,91.2128,91.3193,91.1741,91.2516,67834.0
2024-02-08 10:55:00,94.25,94.56,94.18,94.51,96086.0,91.2612,91.5614,91.1935,91.513,96086.0
2024-02-08 11:00:00,94.51,94.58,94.42,94.43,76864.0,91.513,91.5808,91.4259,91.4355,76864.0
2024-02-08 11:05:00,94.43,94.47,94.36,94.41,35283.0,91.4355,91.4743,91.3678,91.4162,35283.0
2024-02-08 11:10:00,94.42,94.68,94.41,94.51,53125.0,91.4259,91.6776,91.4162,91.513,53125.0
2024-02-08 11:15:00,94.5,94.62,94.46,94.6,44631.0,91.5033,91.6195,91.4646,91.6001,44631.0
2024-02-08 11:20:00,94.59,94.63,94.53,94.55,32716.0,91.5905,91.6292,91.5324,91.5517,32716.0
2024-02-08 11:25:00,94.54,94.63,94.52,94.62,56652.0,91.5421,91.6292,91.5227,91.6195,56652.0
2024-02-08 11:30:00,94.62,94.71,94.58,94.7,40417.0,91.6195,91.7067,91.5808,91.697,40417.0
2024-02-08 11:35:00,94.71,94.71,94.52,94.58,43271.0,91.7067,91.7067,91.5227,91.5808,43271.0
2024-02-08 11:40:00,94.57,94.64,94.54,94.64,25721.0,91.5711,91.6389,91.5421,91.6389,25721.0
2024-02-08 11:45:00,94.64,94.75,94.62,94.71,73663.0,91.6389,91.7454,91.6195,91.7067,73663.0
2024-02-08 11:50:00,94.72,94.76,94.65,94.69,36013.0,91.7163,91.7551,91.6486,91.6873,36013.0
2024-02-08 11:55:00,94.68,94.78,94.64,94.74,47645.0,91.6776,91.7744,91.6389,91.7357,47645.0
2024-02-08 12:00:00,94.75,94.79,94.71,94.75,35530.0,91.7454,91.7841,91.7067,91.7454,35530.0
2024-02-08 12:05:00,94.74,94.78,94.7,94.75,22930.0,91.7357,91.7744,91.697,91.7454,22930.0
2024-02-08 12:10:00,94.76,94.84,94.72,94.8,46583.0,91.7551,91.8325,91.7163,91.7938,46583.0
2024-02-08 12:15:00,94.8,94.9,94.78,94.82,47945.0,91.7938,91.8906,91.7744,91.8132,47945.0
2024-02-08 12:20:00,94.81,94.98,94.8,94.97,80491.0,91.8035,91.9681,91.7938,91.9584,80491.0
2024-02-08 12:25:00,94.97,95.07,94.96,95.0,53089.0,91.9584,92.0552,91.9487,91.9875,53089.0
2024-02-08 12:30:00,95.01,95.12,94.99,95.1,59508.0,91.9971,92.1037,91.9778,92.0843,59508.0
2024-02-08 12:35:00,95.1,95.27,95.09,95.25,71310.0,92.0843,92.2489,92.0746,92.2295,71310.0
2024-02-08 12:40:00,95.25,95.25,95.12,95.24,40504.0,92.2295,92.2295,92.1037,92.2199,40504.0
2024-02-08 12:45:00,95.24,95.26,95.15,95.18,64852.0,92.2199,92.2392,92.1327,92.1618,64852.0
2024-02-08 12:50:00,95.17,95.22,95.07,95.1,47331.0,92.1521,92.2005,92.0552,92.0843,47331.0
2024-02-08 12:55:00,95.11,95.16,95.09,95.12,39631.0,92.094,92.1424,92.0746,92.1037,39631.0
2024-02-08 13:00:00,95.12,95.33,95.12,95.32,43339.0,92.1037,92.307,92.1037,92.2973,43339.0
2024-02-08 13:05:00,95.32,95.32,95.16,95.19,44524.0,92.2973,92.2973,92.1424,92.1714,44524.0
2024-02-08 13:10:00,95.2,95.24,95.12,95.17,23280.0,92.1811,92.2199,92.1037,92.1521,23280.0
2024-02-08 13:15:00,95.17,95.18,95.11,95.14,29365.0,92.1521,92.1618,92.094,92.123,29365.0
2024-02-08 13:20:00,95.13,95.14,95.04,95.05,43191.0,92.1133,92.123,92.0262,92.0359,43191.0
2024-02-08 13:25:00,95.05,95.12,95.04,95.09,35993.0,92.0359,92.1037,92.0262,92.0746,35993.0
2024-02-08 13:30:00,95.1,95.15,95.07,95.12,31639.0,92.0843,92.1327,92.0552,92.1037,31639.0
2024-02-08 13:35:00,95.12,95.19,95.08,95.17,40472.0,92.1037,92.1714,92.0649,92.1521,40472.0
2024-02-08 13:40:00,95.17,95.39,95.15,95.38,114403.0,92.1521,92.3651,92.1327,92.3554,114403.0
2024-02-08 13:45:00,95.38,95.54,95.38,95.53,90563.0,92.3554,92.5103,92.3554,92.5007,90563.0
2024-02-08 13:50:00,95.54,95.65,95.51,95.63,105194.0,92.5103,92.6169,92.4813,92.5975,105194.0
2024-02-08 13:55:00,95.63,95.7,95.59,95.7,130826.0,92.5975,92.6653,92.5588,92.6653,130826.0
2024-02-08 14:00:00,95.7,95.76,95.64,95.72,110235.0,92.6653,92.7234,92.6072,92.6846,110235.0
2024-02-08 14:05:00,95.72,95.86,95.71,95.82,145968.0,92.6846,92.8202,92.6749,92.7815,145968.0
2024-02-08 14:10:00,95.82,95.86,95.71,95.75,87123.0,92.7815,92.8202,92.6749,92.7137,87123.0
2024-02-08 14:15:00,95.74,95.85,95.73,95.84,99717.0,92.704,92.8105,92.6943,92.8008,99717.0
2024-02-08 14:20:00,95.84,95.86,95.72,95.75,85673.0,92.8008,92.8202,92.6846,92.7137,85673.0
2024-02-08 14:25:00,95.75,95.83,95.72,95.75,83547.0,92.7137,92.7911,92.6846,92.7137,83547.0
2024-02-08 14:30:00,95.75,95.85,95.73,95.84,71309.0,92.7137,92.8105,92.6943,92.8008,71309.0
2024-02-08 14:35:00,95.84,95.96,95.84,95.95,87045.0,92.8008,92.917,92.8008,92.9073,87045.0
2024-02-08 14:40:00,95.95,95.99,95.93,95.97,59844.0,92.9073,92.9461,92.888,92.9267,59844.0
2024-02-08 14:45:00,95.98,96.06,95.97,96.04,119697.0,92.9364,93.0138,92.9267,92.9945,119697.0
2024-02-08 14:50:00,96.04,96.21,96.02,96.16,157374.0,92.9945,93.1591,92.9751,93.1107,157374.0
2024-02-08 14:55:00,96.15,96.3,96.13,96.23,161240.0,93.101,93.2462,93.0816,93.1785,161240.0
2024-02-08 15:00:00,96.23,96.35,96.22,96.33,108784.0,93.1785,93.2947,93.1688,93.2753,108784.0
2024-02-08 15:05:00,96.32,96.4,96.3,96.38,218111.0,93.2656,93.3431,93.2462,93.3237,218111.0
2024-02-08 15:10:00,96.39,96.47,96.3,96.34,149480.0,93.3334,93.4108,93.2462,93.285,149480.0
2024-02-08 15:15:00,96.34,96.34,96.13,96.3,87904.0,93.285,93.285,93.0816,93.2462,87904.0
2024-02-08 15:20:00,96.3,96.47,96.27,96.46,102713.0,93.2462,93.4108,93.2172,93.4012,102713.0
2024-02-08 15:25:00,96.47,96.58,96.4,96.54,151331.0,93.4108,93.5174,93.3431,93.4786,151331.0
2024-02-08 15:30:00,96.54,96.57,96.38,96.39,151376.0,93.4786,93.5077,93.3237,93.3334,151376.0
2024-02-08 15:35:00,96.4,96.49,96.36,96.48,123171.0,93.3431,93.4302,93.3043,93.4205,123171.0
2024-02-08 15:40:00,96.47,96.49,96.39,96.42,132741.0,93.4108,93.4302,93.3334,93.3624,132741.0
2024-02-08 15:45:00,96.41,96.43,96.35,96.37,162626.0,93.3528,93.3721,93.2947,93.314,162626.0
2024-02-08 15:50:00,96.38,96.48,96.32,96.38,264422.0,93.3237,93.4205,93.2656,93.3237,264422.0
2024-02-08 15:55:00,96.39,96.69,96.39,96.59,830133.0,93.3334,93.6239,93.3334,93.527,830133.0
2024-02-09 09:30:00,96.29,96.84,96.27,96.79,161344.0,93.2366,93.7691,93.2172,93.7207,161344.0
2024-02-09 09:35:00,96.79,96.85,96.55,96.8,83577.0,93.7207,93.7788,93.4883,93.7304,83577.0
2024-02-09 09:40:00,96.79,96.86,96.57,96.84,100460.0,93.7207,93.7885,93.5077,93.7691,100460.0
2024-02-09 09:45:00,96.84,97.01,96.79,96.97,117451.0,93.7691,93.9337,93.7207,93.895,117451.0
2024-02-09 09:50:00,96.98,97.04,96.85,96.95,107710.0,93.9047,93.9628,93.7788,93.8756,107710.0
2024-02-09 09:55:00,96.96,97.48,96.95,97.48,142370.0,93.8853,94.3888,93.8756,94.3888,142370.0
2024-02-09 10:00:00,97.48,97.67,97.4,97.65,189609.0,94.3888,94.5728,94.3114,94.5534,189609.0
2024-02-09 10:05:00,97.65,97.92,97.44,97.7,247039.0,94.5534,94.8149,94.3501,94.6018,247039.0
2024-02-09 10:10:00,97.7,97.71,97.4,97.59,105035.0,94.6018,94.6115,94.3114,94.4953,105035.0
2024-02-09 10:15:00,97.59,97.6,97.13,97.17,61900.0,94.4953,94.505,94.0499,94.0887,61900.0
2024-02-09 10:20:00,97.17,97.62,97.16,97.61,124769.0,94.0887,94.5244,94.079,94.5147,124769.0
2024-02-09 10:25:00,97.6,97.85,97.57,97.84,142907.0,94.505,94.7471,94.476,94.7374,142907.0
2024-02-09 10:30:00,97.85,97.99,97.76,97.9,172739.0,94.7471,94.8826,94.6599,94.7955,172739.0
2024-02-09 10:35:00,97.92,97.99,97.64,97.67,93349.0,94.8149,94.8826,94.5437,94.5728,93349.0
2024-02-09 10:40:00,97.69,97.84,97.6,97.61,56714.0,94.5922,94.7374,94.505,94.5147,56714.0
2024-02-09 10:45:00,97.61,97.69,97.47,97.68,77821.0,94.5147,94.5922,94.3791,94.5825,77821.0
2024-02-09 10:50:00,97.67,97.76,97.56,97.56,82789.0,94.5728,94.6599,94.4663,94.4663,82789.0
2024-02-09 10:55:00,97.56,97.58,97.43,97.56,79083.0,94.4663,94.4856,94.3404,94.4663,79083.0
2024-02-09 11:00:00,97.56,97.58,97.43,97.48,49037.0,94.4663,94.4856,94.3404,94.3888,49037.0
2024-02-09 11:05:00,97.48,97.61,97.46,97.53,73563.0,94.3888,94.5147,94.3695,94.4372,73563.0
2024-02-09 11:10:00,97.53,97.61,97.51,97.58,83569.0,94.4372,94.5147,94.4179,94.4856,83569.0
2024-02-09 11:15:00,97.58,97.59,97.38,97.4,69753.0,94.4856,94.4953,94.292,94.3114,69753.0
2024-02-09 11:20:00,97.4,97.47,97.26,97.26,68129.0,94.3114,94.3791,94.1758,94.1758,68129.0
2024-02-09 11:25:00,97.27,97.34,97.17,97.18,82291.0,94.1855,94.2533,94.0887,94.0983,82291.0
2024-02-09 11:30:00,97.19,97.33,97.18,97.19,59957.0,94.108,94.2436,94.0983,94.108,59957.0
2024-02-09 11:35:00,97.19,97.29,97.1,97.29,56142.0,94.108,94.2048,94.0209,94.2048,56142.0
2024-02-09 11:40:00,97.29,97.36,97.24,97.33,40290.0,94.2048,94.2726,94.1564,94.2436,40290.0
2024-02-09 11:45:00,97.33,97.36,97.26,97.36,33210.0,94.2436,94.2726,94.1758,94.2726,33210.0
2024-02-09 11:50:00,97.36,97.36,97.26,97.33,47117.0,94.2726,94.2726,94.1758,94.2436,47117.0
2024-02-09 11:55:00,97.33,97.33,97.23,97.3,38987.0,94.2436,94.2436,94.1467,94.2145,38987.0
2024-02-09 12:00:00,97.31,97.45,97.29,97.38,60195.0,94.2242,94.3598,94.2048,94.292,60195.0
2024-02-09 12:05:00,97.38,97.45,97.3,97.32,44497.0,94.292,94.3598,94.2145,94.2339,44497.0
2024-02-09 12:10:00,97.31,97.33,97.23,97.26,24737.0,94.2242,94.2436,94.1467,94.1758,24737.0
2024-02-09 12:15:00,97.26,97.32,97.23,97.23,44990.0,94.1758,94.2339,94.1467,94.1467,44990.0
2024-02-09 12:20:00,97.24,97.31,97.24,97.27,28097.0,94.1564,94.2242,94.1564,94.1855,28097.0
2024-02-09 12:25:00,97.28,97.37,97.27,97.34,27338.0,94.1952,94.2823,94.1855,94.2533,27338.0
2024-02-09 12:30:00,97.34,97.4,97.27,97.28,43060.0,94.2533,94.3114,94.1855,94.1952,43060.0
2024-02-09 12:35:00,97.28,97.34,97.25,97.27,45507.0,94.1952,94.2533,94.1661,94.1855,45507.0
2024-02-09 12:40:00,97.25,97.29,97.2,97.29,28790.0,94.1661,94.2048,94.1177,94.2048,28790.0
2024-02-09 12:45:00,97.29,97.32,97.22,97.27,36868.0,94.2048,94.2339,94.1371,94.1855,36868.0
2024-02-09 12:50:00,97.27,97.44,97.26,97.4,54603.0,94.1855,94.3501,94.1758,94.3114,54603.0
2024-02-09 12:55:00,97.4,97.58,97.38,97.58,52993.0,94.3114,94.4856,94.292,94.4856,52993.0
2024-02-09 13:00:00,97.58,97.63,97.51,97.6,47513.0,94.4856,94.5341,94.4179,94.505,47513.0
2024-02-09 13:05:00,97.6,97.65,97.54,97.65,33610.0,94.505,94.5534,94.4469,94.5534,33610.0
2024-02-09 13:10:00,97.66,97.68,97.53,97.56,37385.0,94.5631,94.5825,94.4372,94.4663,37385.0
2024-02-09 13:15:00,97.56,97.64,97.5,97.64,37595.0,94.4663,94.5437,94.4082,94.5437,37595.0
2024-02-09 13:20:00,97.64,97.66,97.59,97.63,27602.0,94.5437,94.5631,94.4953,94.5341,27602.0
2024-02-09 13:25:00,97.62,97.67,97.61,97.67,31512.0,94.5244,94.5728,94.5147,94.5728,31512.0
2024-02-09 13:30:00,97.67,97.69,97.51,97.53,43473.0,94.5728,94.5922,94.4179,94.4372,43473.0
2024-02-09 13:35:00,97.53,97.54,97.46,97.49,49330.0,94.4372,94.4469,94.3695,94.3985,49330.0
2024-02-09 13:40:00,97.49,97.61,97.46,97.58,59157.0,94.3985,94.5147,94.3695,94.4856,59157.0
2024-02-09 13:45:00,97.56,97.62,97.54,97.59,41068.0,94.4663,94.5244,94.4469,94.4953,41068.0
2024-02-09 13:50:00,97.58,97.59,97.51,97.52,69914.0,94.4856,94.4953,94.4179,94.4276,69914.0
2024-02-09 13:55:00,97.52,97.58,97.43,97.51,45439.0,94.4276,94.4856,94.3404,94.4179,45439.0
2024-02-09 14:00:00,97.51,97.65,97.5,97.6,72644.0,94.4179,94.5534,94.4082,94.505,72644.0
2024-02-09 14:05:00,97.6,97.61,97.52,97.59,43595.0,94.505,94.5147,94.4276,94.4953,43595.0
2024-02-09 14:10:00,97.59,97.65,97.58,97.59,27514.0,94.4953,94.5534,94.4856,94.4953,27514.0
2024-02-09 14:15:00,97.59,97.67,97.58,97.65,82452.0,94.4953,94.5728,94.4856,94.5534,82452.0
2024-02-09 14:20:00,97.65,97.67,97.59,97.61,68710.0,94.5534,94.5728,94.4953,94.5147,68710.0
2024-02-09 14:25:00,97.63,97.64,97.5,97.52,29928.0,94.5341,94.5437,94.4082,94.4276,29928.0
2024-02-09 14:30:00,97.52,97.54,97.47,97.48,24977.0,94.4276,94.4469,94.3791,94.3888,24977.0
2024-02-09 14:35:00,97.48,97.48,97.37,97.42,48737.0,94.3888,94.3888,94.2823,94.3307,48737.0
2024-02-09 14:40:00,97.42,97.58,97.42,97.56,44317.0,94.3307,94.4856,94.3307,94.4663,44317.0
2024-02-09 14:45:00,97.56,97.59,97.54,97.56,40868.0,94.4663,94.4953,94.4469,94.4663,40868.0
2024-02-09 14:50:00,97.57,97.63,97.56,97.58,60793.0,94.476,94.5341,94.4663,94.4856,60793.0
2024-02-09 14:55:00,97.58,97.58,97.47,97.51,31919.0,94.4856,94.4856,94.3791,94.4179,31919.0
2024-02-09 15:00:00,97.52,97.52,97.39,97.43,57888.0,94.4276,94.4276,94.3017,94.3404,57888.0
2024-02-09 15:05:00,97.43,97.45,97.32,97.35,33567.0,94.3404,94.3598,94.2339,94.2629,33567.0
2024-02-09 15:10:00,97.36,97.42,97.27,97.28,52113.0,94.2726,94.3307,94.1855,94.1952,52113.0
2024-02-09 15:15:00,97.28,97.38,97.27,97.37,41566.0,94.1952,94.292,94.1855,94.2823,41566.0
2024-02-09 15:20:00,97.37,97.44,97.37,97.4,46485.0,94.2823,94.3501,94.2823,94.3114,46485.0
2024-02-09 15:25:00,97.41,97.53,97.38,97.5,81305.0,94.321,94.4372,94.292,94.4082,81305.0
2024-02-09 15:30:00,97.5,97.53,97.45,97.48,69916.0,94.4082,94.4372,94.3598,94.3888,69916.0
2024-02-09 15:35:00,97.46,97.5,97.43,97.49,73290.0,94.3695,94.4082,94.3404,94.3985,73290.0
2024-02-09 15:40:00,97.49,97.51,97.39,97.4,104933.0,94.3985,94.4179,94.3017,94.3114,104933.0
2024-02-09 15:45:00,97.39,97.46,97.32,97.34,137967.0,94.3017,94.3695,94.2339,94.2533,137967.0
2024-02-09 15:50:00,97.34,97.47,97.28,97.28,212368.0,94.2533,94.3791,94.1952,94.1952,212368.0
2024-02-09 15:55:00,97.3,97.43,97.28,97.3,502141.0,94.2145,94.3404,94.1952,94.2145,502141.0
2024-02-12 09:30:00,96.92,97.14,96.56,96.91,133227.0,93.8466,94.0596,93.498,93.8369,133227.0
2024-02-12 09:35:00,96.93,96.98,96.79,96.95,49227.0,93.8563,93.9047,93.7207,93.8756,49227.0
2024-02-12 09:40:00,96.96,97.07,96.79,96.84,47010.0,93.8853,93.9918,93.7207,93.7691,47010.0
2024-02-12 09:45:00,96.81,97.04,96.72,97.03,64886.0,93.7401,93.9628,93.6529,93.9531,64886.0
2024-02-12 09:50:00,97.03,97.05,96.86,96.94,50874.0,93.9531,93.9725,93.7885,93.8659,50874.0
2024-02-12 09:55:00,96.92,96.92,96.71,96.78,103982.0,93.8466,93.8466,93.6432,93.711,103982.0
2024-02-12 10:00:00,96.77,96.77,96.59,96.66,50841.0,93.7013,93.7013,93.527,93.5948,50841.0
2024-02-12 10:05:00,96.65,96.66,96.46,96.5,55121.0,93.5851,93.5948,93.4012,93.4399,55121.0
2024-02-12 10:10:00,96.49,96.53,96.19,96.19,44151.0,93.4302,93.4689,93.1397,93.1397,44151.0
2024-02-12 10:15:00,96.18,96.19,95.9,96.01,97196.0,93.13,93.1397,92.8589,92.9654,97196.0
2024-02-12 10:20:00,96.01,96.05,95.82,95.84,70442.0,92.9654,93.0042,92.7815,92.8008,70442.0
2024-02-12 10:25:00,95.82,96.0,95.75,96.0,69723.0,92.7815,92.9558,92.7137,92.9558,69723.0
2024-02-12 10:30:00,96.0,96.12,96.0,96.09,60370.0,92.9558,93.0719,92.9558,93.0429,60370.0
2024-02-12 10:35:00,96.09,96.23,96.09,96.23,30385.0,93.0429,93.1785,93.0429,93.1785,30385.0
2024-02-12 10:40:00,96.23,96.23,96.13,96.14,69533.0,93.1785,93.1785,93.0816,93.0913,69533.0
2024-02-12 10:45:00,96.14,96.29,96.13,96.28,62212.0,93.0913,93.2366,93.0816,93.2269,62212.0
2024-02-12 10:50:00,96.28,96.29,96.16,96.26,63457.0,93.2269,93.2366,93.1107,93.2075,63457.0
2024-02-12 10:55:00,96.26,96.3,96.21,96.23,35382.0,93.2075,93.2462,93.1591,93.1785,35382.0
2024-02-12 11:00:00,96.23,96.24,96.14,96.2,44871.0,93.1785,93.1881,93.0913,93.1494,44871.0
2024-02-12 11:05:00,96.2,96.34,96.19,96.26,61463.0,93.1494,93.285,93.1397,93.2075,61463.0
2024-02-12 11:10:00,96.24,96.26,96.07,96.14,53972.0,93.1881,93.2075,93.0235,93.0913,53972.0
2024-02-12 11:15:00,96.15,96.15,95.96,96.05,66627.0,93.101,93.101,92.917,93.0042,66627.0
2024-02-12 11:20:00,96.04,96.18,95.99,96.11,42691.0,92.9945,93.13,92.9461,93.0623,42691.0
2024-02-12 11:25:00,96.1,96.14,96.02,96.09,30966.0,93.0526,93.0913,92.9751,93.0429,30966.0
2024-02-12 11:30:00,96.09,96.19,96.07,96.12,38027.0,93.0429,93.1397,93.0235,93.0719,38027.0
2024-02-12 11:35:00,96.09,96.13,96.03,96.07,31191.0,93.0429,93.0816,92.9848,93.0235,31191.0
2024-02-12 11:40:00,96.07,96.14,96.0,96.03,28871.0,93.0235,93.0913,92.9558,92.9848,28871.0
2024-02-12 11:45:00,96.03,96.06,96.0,96.03,34782.0,92.9848,93.0138,92.9558,92.9848,34782.0
2024-02-12 11:50:00,96.04,96.05,95.93,95.96,42610.0,92.9945,93.0042,92.888,92.917,42610.0
2024-02-12 11:55:00,95.95,96.01,95.87,95.92,64351.0,92.9073,92.9654,92.8299,92.8783,64351.0
2024-02-12 12:00:00,95.94,95.96,95.86,95.89,42309.0,92.8977,92.917,92.8202,92.8492,42309.0
2024-02-12 12:05:00,95.9,96.03,95.82,95.83,45068.0,92.8589,92.9848,92.7815,92.7911,45068.0
2024-02-12 12:10:00,95.81,95.91,95.8,95.89,35183.0,92.7718,92.8686,92.7621,92.8492,35183.0
2024-02-12 12:15:00,95.89,96.05,95.87,96.01,39534.0,92.8492,93.0042,92.8299,92.9654,39534.0
2024-02-12 12:20:00,96.02,96.1,95.98,96.06,47501.0,92.9751,93.0526,92.9364,93.0138,47501.0
2024-02-12 12:25:00,96.06,96.07,95.89,96.01,60115.0,93.0138,93.0235,92.8492,92.9654,60115.0
2024-02-12 12:30:00,96.02,96.11,96.0,96.08,62410.0,92.9751,93.0623,92.9558,93.0332,62410.0
2024-02-12 12:35:00,96.08,96.11,95.99,96.01,29923.0,93.0332,93.0623,92.9461,92.9654,29923.0
2024-02-12 12:40:00,96.02,96.13,96.01,96.1,29568.0,92.9751,93.0816,92.9654,93.0526,29568.0
2024-02-12 12:45:00,96.11,96.11,96.0,96.09,41919.0,93.0623,93.0623,92.9558,93.0429,41919.0
2024-02-12 12:50:00,96.1,96.19,96.08,96.17,33503.0,93.0526,93.1397,93.0332,93.1204,33503.0
2024-02-12 12:55:00,96.16,96.17,96.09,96.17,33723.0,93.1107,93.1204,93.0429,93.1204,33723.0
2024-02-12 13:00:00,96.15,96.16,96.07,96.13,24393.0,93.101,93.1107,93.0235,93.0816,24393.0
2024-02-12 13:05:00,96.13,96.14,96.05,96.11,30740.0,93.0816,93.0913,93.0042,93.0623,30740.0
2024-02-12 13:10:00,96.12,96.16,96.07,96.08,42125.0,93.0719,93.1107,93.0235,93.0332,42125.0
2024-02-12 13:15:00,96.07,96.1,96.04,96.09,16789.0,93.0235,93.0526,92.9945,93.0429,16789.0
2024-02-12 13:20:00,96.09,96.1,95.98,95.98,51321.0,93.0429,93.0526,92.9364,92.9364,51321.0
2024-02-12 13:25:00,95.98,95.99,95.88,95.89,23843.0,92.9364,92.9461,92.8396,92.8492,23843.0
2024-02-12 13:30:00,95.89,96.0,95.84,95.93,35706.0,92.8492,92.9558,92.8008,92.888,35706.0
2024-02-12 13:35:00,95.92,96.0,95.89,95.96,40012.0,92.8783,92.9558,92.8492,92.917,40012.0
2024-02-12 13:40:00,95.95,96.01,95.93,95.94,28159.0,92.9073,92.9654,92.888,92.8977,28159.0
2024-02-12 13:45:00,95.93,95.97,95.91,95.96,32569.0,92.888,92.9267,92.8686,92.917,32569.0
2024-02-12 13:50:00,95.96,96.01,95.94,95.97,18775.0,92.917,92.9654,92.8977,92.9267,18775.0
2024-02-12 13:55:00,95.97,96.01,95.93,95.94,20743.0,92.9267,92.9654,92.888,92.8977,20743.0
2024-02-12 14:00:00,95.94,95.98,95.86,95.91,46028.0,92.8977,92.9364,92.8202,92.8686,46028.0
2024-02-12 14:05:00,95.9,95.92,95.82,95.83,33354.0,92.8589,92.8783,92.7815,92.7911,33354.0
2024-02-12 14:10:00,95.84,95.88,95.8,95.82,34113.0,92.8008,92.8396,92.7621,92.7815,34113.0
2024-02-12 14:15:00,95.81,95.83,95.7,95.73,37714.0,92.7718,92.7911,92.6653,92.6943,37714.0
2024-02-12 14:20:00,95.69,95.79,95.68,95.77,45092.0,92.6556,92.7524,92.6459,92.733,45092.0
2024-02-12 14:25:00,95.77,95.8,95.7,95.72,37093.0,92.733,92.7621,92.6653,92.6846,37093.0
2024-02-12 14:30:00,95.72,95.78,95.67,95.74,36045.0,92.6846,92.7427,92.6362,92.704,36045.0
2024-02-12 14:35:00,95.74,95.77,95.67,95.68,30710.0,92.704,92.733,92.6362,92.6459,30710.0
2024-02-12 14:40:00,95.68,95.74,95.65,95.67,44449.0,92.6459,92.704,92.6169,92.6362,44449.0
2024-02-12 14:45:00,95.67,95.7,95.61,95.66,53257.0,92.6362,92.6653,92.5781,92.6265,53257.0
2024-02-12 14:50:00,95.66,95.69,95.62,95.65,34981.0,92.6265,92.6556,92.5878,92.6169,34981.0
2024-02-12 14:55:00,95.65,95.7,95.63,95.69,41316.0,92.6169,92.6653,92.5975,92.6556,41316.0
2024-02-12 15:00:00,95.69,95.73,95.64,95.67,44707.0,92.6556,92.6943,92.6072,92.6362,44707.0
2024-02-12 15:05:00,95.66,95.71,95.62,95.63,47625.0,92.6265,92.6749,92.5878,92.5975,47625.0
2024-02-12 15:10:00,95.62,95.63,95.52,95.56,57704.0,92.5878,92.5975,92.491,92.5297,57704.0
2024-02-12 15:15:00,95.56,95.65,95.53,95.64,55915.0,92.5297,92.6169,92.5007,92.6072,55915.0
2024-02-12 15:20:00,95.64,95.65,95.57,95.58,43849.0,92.6072,92.6169,92.5394,92.5491,43849.0
2024-02-12 15:25:00,95.59,95.66,95.57,95.61,47348.0,92.5588,92.6265,92.5394,92.5781,47348.0
2024-02-12 15:30:00,95.6,95.62,95.54,95.56,68040.0,92.5684,92.5878,92.5103,92.5297,68040.0
2024-02-12 15:35:00,95.56,95.64,95.55,95.59,64926.0,92.5297,92.6072,92.52,92.5588,64926.0
2024-02-12 15:40:00,95.58,95.61,95.53,95.6,74510.0,92.5491,92.5781,92.5007,92.5684,74510.0
2024-02-12 15:45:00,95.59,95.64,95.52,95.54,85002.0,92.5588,92.6072,92.491,92.5103,85002.0
2024-02-12 15:50:00,95.55,95.7,95.52,95.62,234572.0,92.52,92.6653,92.491,92.5878,234572.0
2024-02-12 15:55:00,95.61,95.61,95.38,95.49,613441.0,92.5781,92.5781,92.3554,92.4619,613441.0
2024-02-13 09:30:00,94.88,95.56,94.77,95.38,176038.0,91.8713,92.5297,91.7648,92.3554,176038.0
2024-02-13 09:35:00,95.39,95.55,95.13,95.16,72744.0,92.3651,92.52,92.1133,92.1424,72744.0
2024-02-13 09:40:00,95.16,95.17,94.6,94.63,71532.0,92.1424,92.1521,91.6001,91.6292,71532.0
2024-02-13 09:45:00,94.62,94.71,94.45,94.53,92729.0,91.6195,91.7067,91.4549,91.5324,92729.0
2024-02-13 09:50:00,94.49,94.58,94.38,94.48,61351.0,91.4936,91.5808,91.3871,91.484,61351.0
2024-02-13 09:55:00,94.48,94.66,94.27,94.3,93411.0,91.484,91.6582,91.2806,91.3097,93411.0
2024-02-13 10:00:00,94.29,94.47,94.29,94.35,66744.0,91.3,91.4743,91.3,91.3581,66744.0
2024-02-13 10:05:00,94.32,94.48,94.22,94.42,56395.0,91.329,91.484,91.2322,91.4259,56395.0
2024-02-13 10:10:00,94.4,94.58,94.31,94.57,47169.0,91.4065,91.5808,91.3193,91.5711,47169.0
2024-02-13 10:15:00,94.55,94.6,94.49,94.58,37399.0,91.5517,91.6001,91.4936,91.5808,37399.0
2024-02-13 10:20:00,94.58,94.74,94.55,94.7,58823.0,91.5808,91.7357,91.5517,91.697,58823.0
2024-02-13 10:25:00,94.7,94.86,94.69,94.86,62447.0,91.697,91.8519,91.6873,91.8519,62447.0
2024-02-13 10:30:00,94.86,94.94,94.79,94.92,40253.0,91.8519,91.9294,91.7841,91.91,40253.0
2024-02-13 10:35:00,94.91,94.92,94.76,94.84,69157.0,91.9003,91.91,91.7551,91.8325,69157.0
2024-02-13 10:40:00,94.83,94.83,94.69,94.69,43999.0,91.8229,91.8229,91.6873,91.6873,43999.0
2024-02-13 10:45:00,94.68,94.75,94.63,94.69,62924.0,91.6776,91.7454,91.6292,91.6873,62924.0
2024-02-13 10:50:00,94.69,94.73,94.61,94.7,34587.0,91.6873,91.726,91.6098,91.697,34587.0
2024-02-13 10:55:00,94.72,94.74,94.58,94.64,46508.0,91.7163,91.7357,91.5808,91.6389,46508.0
2024-02-13 11:00:00,94.65,94.73,94.59,94.65,30536.0,91.6486,91.726,91.5905,91.6486,30536.0
2024-02-13 11:05:00,94.65,94.71,94.64,94.67,27616.0,91.6486,91.7067,91.6389,91.6679,27616.0
2024-02-13 11:10:00,94.67,94.71,94.62,94.65,29927.0,91.6679,91.7067,91.6195,91.6486,29927.0
2024-02-13 11:15:00,94.66,94.7,94.54,94.56,35212.0,91.6582,91.697,91.5421,91.5614,35212.0
2024-02-13 11:20:00,94.55,94.67,94.55,94.63,27739.0,91.5517,91.6679,91.5517,91.6292,27739.0
2024-02-13 11:25:00,94.63,94.66,94.53,94.56,30761.0,91.6292,91.6582,91.5324,91.5614,30761.0
2024-02-13 11:30:00,94.57,94.61,94.46,94.49,45528.0,91.5711,91.6098,91.4646,91.4936,45528.0
2024-02-13 11:35:00,94.49,94.57,94.46,94.5,16652.0,91.4936,91.5711,91.4646,91.5033,16652.0
2024-02-13 11:40:00,94.52,94.61,94.46,94.5,35387.0,91.5227,91.6098,91.4646,91.5033,35387.0
2024-02-13 11:45:00,94.49,94.56,94.46,94.49,33646.0,91.4936,91.5614,91.4646,91.4936,33646.0
2024-02-13 11:50:00,94.49,94.5,94.33,94.35,70094.0,91.4936,91.5033,91.3387,91.3581,70094.0
2024-02-13 11:55:00,94.34,94.43,94.28,94.38,37390.0,91.3484,91.4355,91.2903,91.3871,37390.0
2024-02-13 12:00:00,94.38,94.43,94.33,94.43,37854.0,91.3871,91.4355,91.3387,91.4355,37854.0
2024-02-13 12:05:00,94.43,94.46,94.39,94.46,22126.0,91.4355,91.4646,91.3968,91.4646,22126.0
2024-02-13 12:10:00,94.46,94.46,94.39,94.42,24624.0,91.4646,91.4646,91.3968,91.4259,24624.0
2024-02-13 12:15:00,94.42,94.47,94.34,94.36,25798.0,91.4259,91.4743,91.3484,91.3678,25798.0
2024-02-13 12:20:00,94.37,94.43,94.34,94.37,19276.0,91.3774,91.4355,91.3484,91.3774,19276.0
2024-02-13 12:25:00,94.36,94.37,94.26,94.28,29546.0,91.3678,91.3774,91.2709,91.2903,29546.0
2024-02-13 12:30:00,94.28,94.4,94.27,94.39,41737.0,91.2903,91.4065,91.2806,91.3968,41737.0
2024-02-13 12:35:00,94.39,94.47,94.27,94.47,35577.0,91.3968,91.4743,91.2806,91.4743,35577.0
2024-02-13 12:40:00,94.45,94.45,94.36,94.39,33311.0,91.4549,91.4549,91.3678,91.3968,33311.0
2024-02-13 12:45:00,94.39,94.41,94.31,94.31,26619.0,91.3968,91.4162,91.3193,91.3193,26619.0
2024-02-13 12:50:00,94.31,94.33,94.23,94.24,45892.0,91.3193,91.3387,91.2419,91.2516,45892.0
2024-02-13 12:55:00,94.22,94.27,94.2,94.25,20515.0,91.2322,91.2806,91.2128,91.2612,20515.0
2024-02-13 13:00:00,94.25,94.25,94.14,94.18,22694.0,91.2612,91.2612,91.1547,91.1935,22694.0
2024-02-13 13:05:00,94.16,94.19,94.14,94.15,17547.0,91.1741,91.2031,91.1547,91.1644,17547.0
2024-02-13 13:10:00,94.13,94.13,94.06,94.12,59239.0,91.1451,91.1451,91.0773,91.1354,59239.0
2024-02-13 13:15:00,94.11,94.14,94.06,94.07,22504.0,91.1257,91.1547,91.0773,91.087,22504.0
2024-02-13 13:20:00,94.08,94.08,94.0,94.02,36973.0,91.0966,91.0966,91.0192,91.0385,36973.0
2024-02-13 13:25:00,94.02,94.07,94.0,94.05,31418.0,91.0385,91.087,91.0192,91.0676,31418.0
2024-02-13 13:30:00,94.05,94.06,93.95,94.03,35954.0,91.0676,91.0773,90.9708,91.0482,35954.0
2024-02-13 13:35:00,94.03,94.03,93.93,93.97,25554.0,91.0482,91.0482,90.9514,90.9901,25554.0
2024-02-13 13:40:00,93.96,93.96,93.92,93.94,29853.0,90.9804,90.9804,90.9417,90.9611,29853.0
2024-02-13 13:45:00,93.95,94.01,93.91,93.94,32337.0,90.9708,91.0289,90.932,90.9611,32337.0
2024-02-13 13:50:00,93.94,93.94,93.79,93.82,38148.0,90.9611,90.9611,90.8158,90.8449,38148.0
2024-02-13 13:55:00,93.81,93.83,93.75,93.79,34685.0,90.8352,90.8546,90.7771,90.8158,34685.0
2024-02-13 14:00:00,93.78,93.85,93.76,93.76,33338.0,90.8062,90.8739,90.7868,90.7868,33338.0
2024-02-13 14:05:00,93.77,93.77,93.69,93.73,30953.0,90.7965,90.7965,90.719,90.7577,30953.0
2024-02-13 14:10:00,93.73,93.74,93.58,93.6,43808.0,90.7577,90.7674,90.6125,90.6319,43808.0
2024-02-13 14:15:00,93.59,93.62,93.54,93.56,36427.0,90.6222,90.6512,90.5738,90.5931,36427.0
2024-02-13 14:20:00,93.57,93.59,93.47,93.48,59299.0,90.6028,90.6222,90.506,90.5157,59299.0
2024-02-13 14:25:00,93.48,93.49,93.42,93.45,36666.0,90.5157,90.5253,90.4576,90.4866,36666.0
2024-02-13 14:30:00,93.45,93.66,93.44,93.65,81928.0,90.4866,90.69,90.4769,90.6803,81928.0
2024-02-13 14:35:00,93.64,93.75,93.6,93.73,44135.0,90.6706,90.7771,90.6319,90.7577,44135.0
2024-02-13 14:40:00,93.75,93.78,93.7,93.72,28308.0,90.7771,90.8062,90.7287,90.7481,28308.0
2024-02-13 14:45:00,93.71,93.72,93.59,93.6,36194.0,90.7384,90.7481,90.6222,90.6319,36194.0
2024-02-13 14:50:00,93.61,93.62,93.45,93.51,34839.0,90.6415,90.6512,90.4866,90.5447,34839.0
2024-02-13 14:55:00,93.5,93.51,93.44,93.48,31129.0,90.535,90.5447,90.4769,90.5157,31129.0
2024-02-13 15:00:00,93.48,93.52,93.43,93.44,27690.0,90.5157,90.5544,90.4672,90.4769,27690.0
2024-02-13 15:05:00,93.44,93.5,93.39,93.41,54213.0,90.4769,90.535,90.4285,90.4479,54213.0
2024-02-13 15:10:00,93.43,93.53,93.43,93.48,119327.0,90.4672,90.5641,90.4672,90.5157,119327.0
2024-02-13 15:15:00,93.49,93.51,93.41,93.43,50626.0,90.5253,90.5447,90.4479,90.4672,50626.0
2024-02-13 15:20:00,93.42,93.49,93.41,93.48,29327.0,90.4576,90.5253,90.4479,90.5157,29327.0
2024-02-13 15:25:00,93.48,93.57,93.47,93.55,45961.0,90.5157,90.6028,90.506,90.5834,45961.0
2024-02-13 15:30:00,93.55,93.62,93.47,93.61,55727.0,90.5834,90.6512,90.506,90.6415,55727.0
2024-02-13 15:35:00,93.61,93.65,93.54,93.55,40646.0,90.6415,90.6803,90.5738,90.5834,40646.0
2024-02-13 15:40:00,93.55,93.73,93.53,93.72,53391.0,90.5834,90.7577,90.5641,90.7481,53391.0
2024-02-13 15:45:00,93.72,93.74,93.64,93.72,99912.0,90.7481,90.7674,90.6706,90.7481,99912.0
2024-02-13 15:50:00,93.72,93.93,93.7,93.86,177361.0,90.7481,90.9514,90.7287,90.8836,177361.0
2024-02-13 15:55:00,93.88,94.05,93.79,93.92,454392.0,90.903,91.0676,90.8158,90.9417,454392.0
2024-02-14 09:30:00,94.08,94.47,93.97,94.11,118577.0,91.0966,91.4743,90.9901,91.1257,118577.0
2024-02-14 09:35:00,94.11,94.11,93.76,93.94,43274.0,91.1257,91.1257,90.7868,90.9611,43274.0
2024-02-14 09:40:00,93.94,94.09,93.87,94.08,40672.0,90.9611,91.1063,90.8933,91.0966,40672.0
2024-02-14 09:45:00,94.12,94.12,93.8,93.9,36347.0,91.1354,91.1354,90.8255,90.9223,36347.0
2024-02-14 09:50:00,93.88,94.16,93.88,94.09,41707.0,90.903,91.1741,90.903,91.1063,41707.0
2024-02-14 09:55:00,94.09,94.16,94.01,94.04,30551.0,91.1063,91.1741,91.0289,91.0579,30551.0
2024-02-14 10:00:00,94.05,94.11,94.02,94.02,33461.0,91.0676,91.1257,91.0385,91.0385,33461.0
2024-02-14 10:05:00,94.01,94.05,93.91,94.04,41364.0,91.0289,91.0676,90.932,91.0579,41364.0
2024-02-14 10:10:00,94.04,94.05,93.93,94.01,30201.0,91.0579,91.0676,90.9514,91.0289,30201.0
2024-02-14 10:15:00,94.0,94.0,93.86,93.92,30265.0,91.0192,91.0192,90.8836,90.9417,30265.0
2024-02-14 10:20:00,93.93,94.12,93.93,94.12,39988.0,90.9514,91.1354,90.9514,91.1354,39988.0
2024-02-14 10:25:00,94.11,94.14,94.02,94.04,25285.0,91.1257,91.1547,91.0385,91.0579,25285.0
2024-02-14 10:30:00,94.05,94.21,93.99,94.21,20839.0,91.0676,91.2225,91.0095,91.2225,20839.0
2024-02-14 10:35:00,94.21,94.22,94.12,94.16,18990.0,91.2225,91.2322,91.1354,91.1741,18990.0
2024-02-14 10:40:00,94.18,94.19,94.01,94.08,38583.0,91.1935,91.2031,91.0289,91.0966,38583.0
2024-02-14 10:45:00,94.06,94.09,93.97,94.04,27851.0,91.0773,91.1063,90.9901,91.0579,27851.0
2024-02-14 10:50:00,94.05,94.05,93.91,94.02,27109.0,91.0676,91.0676,90.932,91.0385,27109.0
2024-02-14 10:55:00,94.01,94.06,93.95,94.04,27067.0,91.0289,91.0773,90.9708,91.0579,27067.0
2024-02-14 11:00:00,94.03,94.04,93.91,93.95,43306.0,91.0482,91.0579,90.932,90.9708,43306.0
2024-02-14 11:05:00,93.95,94.03,93.92,94.02,22353.0,90.9708,91.0482,90.9417,91.0385,22353.0
2024-02-14 11:10:00,94.02,94.13,94.01,94.09,22769.0,91.0385,91.1451,91.0289,91.1063,22769.0
2024-02-14 11:15:00,94.09,94.18,94.07,94.1,20605.0,91.1063,91.1935,91.087,91.116,20605.0
2024-02-14 11:20:00,94.09,94.25,94.03,94.19,23880.0,91.1063,91.2612,91.0482,91.2031,23880.0
2024-02-14 11:25:00,94.21,94.23,94.16,94.22,21144.0,91.2225,91.2419,91.1741,91.2322,21144.0
2024-02-14 11:30:00,94.22,94.26,94.09,94.14,35884.0,91.2322,91.2709,91.1063,91.1547,35884.0
2024-02-14 11:35:00,94.11,94.15,94.08,94.09,21448.0,91.1257,91.1644,91.0966,91.1063,21448.0
2024-02-14 11:40:00,94.08,94.15,93.94,93.94,28826.0,91.0966,91.1644,90.9611,90.9611,28826.0
2024-02-14 11:45:00,93.92,94.04,93.9,94.04,36422.0,90.9417,91.0579,90.9223,91.0579,36422.0
2024-02-14 11:50:00,94.03,94.08,93.99,94.05,26528.0,91.0482,91.0966,91.0095,91.0676,26528.0
2024-02-14 11:55:00,94.03,94.04,93.91,93.95,33720.0,91.0482,91.0579,90.932,90.9708,33720.0
2024-02-14 12:00:00,93.97,93.99,93.86,93.91,50840.0,90.9901,91.0095,90.8836,90.932,50840.0
2024-02-14 12:05:00,93.9,93.9,93.8,93.81,15740.0,90.9223,90.9223,90.8255,90.8352,15740.0
2024-02-14 12:10:00,93.82,93.89,93.78,93.86,24731.0,90.8449,90.9127,90.8062,90.8836,24731.0
2024-02-14 12:15:00,93.86,93.93,93.83,93.88,19393.0,90.8836,90.9514,90.8546,90.903,19393.0
2024-02-14 12:20:00,93.88,93.91,93.84,93.9,16251.0,90.903,90.932,90.8642,90.9223,16251.0
2024-02-14 12:25:00,93.87,93.89,93.82,93.89,21078.0,90.8933,90.9127,90.8449,90.9127,21078.0
2024-02-14 12:30:00,93.9,93.94,93.85,93.91,23291.0,90.9223,90.9611,90.8739,90.932,23291.0
2024-02-14 12:35:00,93.9,93.94,93.83,93.91,58538.0,90.9223,90.9611,90.8546,90.932,58538.0
2024-02-14 12:40:00,93.91,94.0,93.87,93.97,42061.0,90.932,91.0192,90.8933,90.9901,42061.0
2024-02-14 12:45:00,93.98,94.04,93.89,94.03,42531.0,90.9998,91.0579,90.9127,91.0482,42531.0
2024-02-14 12:50:00,94.04,94.1,94.01,94.08,54752.0,91.0579,91.116,91.0289,91.0966,54752.0
2024-02-14 12:55:00,94.07,94.14,94.05,94.14,44344.0,91.087,91.1547,91.0676,91.1547,44344.0
2024-02-14 13:00:00,94.14,94.21,94.08,94.2,22902.0,91.1547,91.2225,91.0966,91.2128,22902.0
2024-02-14 13:05:00,94.19,94.2,94.12,94.12,32790.0,91.2031,91.2128,91.1354,91.1354,32790.0
2024-02-14 13:10:00,94.1,94.14,94.04,94.09,28676.0,91.116,91.1547,91.0579,91.1063,28676.0
2024-02-14 13:15:00,94.1,94.15,94.05,94.06,16832.0,91.116,91.1644,91.0676,91.0773,16832.0
2024-02-14 13:20:00,94.04,94.11,94.02,94.05,31916.0,91.0579,91.1257,91.0385,91.0676,31916.0
2024-02-14 13:25:00,94.04,94.07,94.02,94.04,16120.0,91.0579,91.087,91.0385,91.0579,16120.0
2024-02-14 13:30:00,94.05,94.19,94.04,94.17,45618.0,91.0676,91.2031,91.0579,91.1838,45618.0
2024-02-14 13:35:00,94.16,94.34,94.16,94.29,21301.0,91.1741,91.3484,91.1741,91.3,21301.0
2024-02-14 13:40:00,94.29,94.31,94.21,94.24,21212.0,91.3,91.3193,91.2225,91.2516,21212.0
2024-02-14 13:45:00,94.23,94.35,94.23,94.33,14268.0,91.2419,91.3581,91.2419,91.3387,14268.0
2024-02-14 13:50:00,94.33,94.35,94.28,94.3,26524.0,91.3387,91.3581,91.2903,91.3097,26524.0
2024-02-14 13:55:00,94.3,94.33,94.24,94.27,34595.0,91.3097,91.3387,91.2516,91.2806,34595.0
2024-02-14 14:00:00,94.26,94.26,94.12,94.13,22257.0,91.2709,91.2709,91.1354,91.1451,22257.0
2024-02-14 14:05:00,94.12,94.12,93.99,94.0,29398.0,91.1354,91.1354,91.0095,91.0192,29398.0
2024-02-14 14:10:00,93.99,94.09,93.99,94.09,23829.0,91.0095,91.1063,91.0095,91.1063,23829.0
2024-02-14 14:15:00,94.08,94.1,93.98,93.98,18601.0,91.0966,91.116,90.9998,90.9998,18601.0
2024-02-14 14:20:00,93.99,94.07,93.99,94.01,22699.0,91.0095,91.087,91.0095,91.0289,22699.0
2024-02-14 14:25:00,94.01,94.12,94.0,94.1,26101.0,91.0289,91.1354,91.0192,91.116,26101.0
2024-02-14 14:30:00,94.11,94.11,94.01,94.02,31606.0,91.1257,91.1257,91.0289,91.0385,31606.0
2024-02-14 14:35:00,94.03,94.04,93.96,93.98,24212.0,91.0482,91.0579,90.9804,90.9998,24212.0
2024-02-14 14:40:00,93.97,93.99,93.91,93.98,18908.0,90.9901,91.0095,90.932,90.9998,18908.0
2024-02-14 14:45:00,93.98,94.03,93.93,93.96,22747.0,90.9998,91.0482,90.9514,90.9804,22747.0
2024-02-14 14:50:00,93.94,93.94,93.87,93.92,38309.0,90.9611,90.9611,90.8933,90.9417,38309.0
2024-02-14 14:55:00,93.9,93.92,93.84,93.89,23821.0,90.9223,90.9417,90.8642,90.9127,23821.0
2024-02-14 15:00:00,93.9,93.94,93.83,93.92,28900.0,90.9223,90.9611,90.8546,90.9417,28900.0
2024-02-14 15:05:00,93.94,94.05,93.92,94.04,22732.0,90.9611,91.0676,90.9417,91.0579,22732.0
2024-02-14 15:10:00,94.03,94.1,93.99,94.05,33680.0,91.0482,91.116,91.0095,91.0676,33680.0
2024-02-14 15:15:00,94.06,94.13,94.04,94.07,39127.0,91.0773,91.1451,91.0579,91.087,39127.0
2024-02-14 15:20:00,94.09,94.21,94.06,94.2,49224.0,91.1063,91.2225,91.0773,91.2128,49224.0
2024-02-14 15:25:00,94.21,94.32,94.2,94.27,35621.0,91.2225,91.329,91.2128,91.2806,35621.0
2024-02-14 15:30:00,94.28,94.3,94.12,94.17,54486.0,91.2903,91.3097,91.1354,91.1838,54486.0
2024-02-14 15:35:00,94.18,94.25,94.14,94.23,40073.0,91.1935,91.2612,91.1547,91.2419,40073.0
2024-02-14 15:40:00,94.23,94.3,94.2,94.28,35070.0,91.2419,91.3097,91.2128,91.2903,35070.0
2024-02-14 15:45:00,94.28,94.34,94.26,94.31,47737.0,91.2903,91.3484,91.2709,91.3193,47737.0
2024-02-14 15:50:00,94.31,94.33,94.12,94.13,126603.0,91.3193,91.3387,91.1354,91.1451,126603.0
2024-02-14 15:55:00,94.14,94.17,94.02,94.03,360990.0,91.1547,91.1838,91.0385,91.0482,360990.0
2024-02-15 09:30:00,94.11,94.24,93.72,94.03,155072.0,91.1257,91.2516,90.7481,91.0482,155072.0
2024-02-15 09:35:00,94.02,94.16,93.82,94.04,70344.0,91.0385,91.1741,90.8449,91.0579,70344.0
2024-02-15 09:40:00,94.03,94.1,93.9,93.9,100140.0,91.0482,91.116,90.9223,90.9223,100140.0
2024-02-15 09:45:00,93.91,93.96,93.82,93.84,91893.0,90.932,90.9804,90.8449,90.8642,91893.0
2024-02-15 09:50:00,93.83,93.95,93.81,93.88,62839.0,90.8546,90.9708,90.8352,90.903,62839.0
2024-02-15 09:55:00,93.89,93.89,93.69,93.74,50037.0,90.9127,90.9127,90.719,90.7674,50037.0
2024-02-15 10:00:00,93.74,93.78,93.56,93.57,88715.0,90.7674,90.8062,90.5931,90.6028,88715.0
2024-02-15 10:05:00,93.57,93.65,93.49,93.64,78758.0,90.6028,90.6803,90.5253,90.6706,78758.0
2024-02-15 10:10:00,93.65,93.8,93.6,93.73,57535.0,90.6803,90.8255,90.6319,90.7577,57535.0
2024-02-15 10:15:00,93.72,93.74,93.51,93.6,72279.0,90.7481,90.7674,90.5447,90.6319,72279.0
2024-02-15 10:20:00,93.59,93.68,93.56,93.68,34641.0,90.6222,90.7093,90.5931,90.7093,34641.0
2024-02-15 10:25:00,93.7,93.73,93.61,93.63,76480.0,90.7287,90.7577,90.6415,90.6609,76480.0
2024-02-15 10:30:00,93.61,93.64,93.5,93.52,53418.0,90.6415,90.6706,90.535,90.5544,53418.0
2024-02-15 10:35:00,93.51,93.54,93.38,93.41,60413.0,90.5447,90.5738,90.4188,90.4479,60413.0
2024-02-15 10:40:00,93.41,93.44,93.31,93.34,77545.0,90.4479,90.4769,90.3511,90.3801,77545.0
2024-02-15 10:45:00,93.34,93.38,93.26,93.36,77295.0,90.3801,90.4188,90.3026,90.3995,77295.0
2024-02-15 10:50:00,93.35,93.38,93.23,93.3,59369.0,90.3898,90.4188,90.2736,90.3414,59369.0
2024-02-15 10:55:00,93.29,93.38,93.24,93.37,58180.0,90.3317,90.4188,90.2833,90.4092,58180.0
2024-02-15 11:00:00,93.36,93.45,93.35,93.35,41581.0,90.3995,90.4866,90.3898,90.3898,41581.0
2024-02-15 11:05:00,93.36,93.38,93.17,93.18,63612.0,90.3995,90.4188,90.2155,90.2252,63612.0
2024-02-15 11:10:00,93.17,93.26,93.15,93.17,60675.0,90.2155,90.3026,90.1961,90.2155,60675.0
2024-02-15 11:15:00,93.17,93.3,93.16,93.28,55700.0,90.2155,90.3414,90.2058,90.322,55700.0
2024-02-15 11:20:00,93.28,93.3,93.18,93.23,30149.0,90.322,90.3414,90.2252,90.2736,30149.0
2024-02-15 11:25:00,93.24,93.39,93.24,93.34,42051.0,90.2833,90.4285,90.2833,90.3801,42051.0
2024-02-15 11:30:00,93.34,93.34,93.23,93.24,34635.0,90.3801,90.3801,90.2736,90.2833,34635.0
2024-02-15 11:35:00,93.24,93.3,93.2,93.3,37560.0,90.2833,90.3414,90.2445,90.3414,37560.0
2024-02-15 11:40:00,93.3,93.33,93.21,93.26,79173.0,90.3414,90.3704,90.2542,90.3026,79173.0
2024-02-15 11:45:00,93.26,93.31,93.23,93.29,22791.0,90.3026,90.3511,90.2736,90.3317,22791.0
2024-02-15 11:50:00,93.29,93.29,93.21,93.22,37155.0,90.3317,90.3317,90.2542,90.2639,37155.0
2024-02-15 11:55:00,93.21,93.24,93.17,93.22,32646.0,90.2542,90.2833,90.2155,90.2639,32646.0
2024-02-15 12:00:00,93.22,93.26,93.16,93.25,54897.0,90.2639,90.3026,90.2058,90.293,54897.0
2024-02-15 12:05:00,93.25,93.28,93.22,93.25,30566.0,90.293,90.322,90.2639,90.293,30566.0
2024-02-15 12:10:00,93.25,93.42,93.24,93.4,55549.0,90.293,90.4576,90.2833,90.4382,55549.0
2024-02-15 12:15:00,93.39,93.47,93.36,93.47,42593.0,90.4285,90.506,90.3995,90.506,42593.0
2024-02-15 12:20:00,93.46,93.47,93.36,93.38,28497.0,90.4963,90.506,90.3995,90.4188,28497.0
2024-02-15 12:25:00,93.39,93.4,93.31,93.33,25434.0,90.4285,90.4382,90.3511,90.3704,25434.0
2024-02-15 12:30:00,93.33,93.38,93.31,93.33,24061.0,90.3704,90.4188,90.3511,90.3704,24061.0
2024-02-15 12:35:00,93.32,93.35,93.28,93.32,35352.0,90.3607,90.3898,90.322,90.3607,35352.0
2024-02-15 12:40:00,93.33,93.33,93.22,93.23,26051.0,90.3704,90.3704,90.2639,90.2736,26051.0
2024-02-15 12:45:00,93.23,93.25,93.18,93.21,93809.0,90.2736,90.293,90.2252,90.2542,93809.0
2024-02-15 12:50:00,93.22,93.25,93.16,93.17,53699.0,90.2639,90.293,90.2058,90.2155,53699.0
2024-02-15 12:55:00,93.17,93.23,93.11,93.11,57158.0,90.2155,90.2736,90.1574,90.1574,57158.0
2024-02-15 13:00:00,93.11,93.15,93.04,93.04,43159.0,90.1574,90.1961,90.0896,90.0896,43159.0
2024-02-15 13:05:00,93.05,93.16,93.03,93.15,73277.0,90.0993,90.2058,90.0799,90.1961,73277.0
2024-02-15 13:10:00,93.15,93.27,93.15,93.21,42260.0,90.1961,90.3123,90.1961,90.2542,42260.0
2024-02-15 13:15:00,93.21,93.28,93.19,93.26,47375.0,90.2542,90.322,90.2349,90.3026,47375.0
2024-02-15 13:20:00,93.26,93.33,93.23,93.29,50085.0,90.3026,90.3704,90.2736,90.3317,50085.0
2024-02-15 13:25:00,93.3,93.36,93.26,93.36,60098.0,90.3414,90.3995,90.3026,90.3995,60098.0
2024-02-15 13:30:00,93.37,93.4,93.33,93.37,46385.0,90.4092,90.4382,90.3704,90.4092,46385.0
2024-02-15 13:35:00,93.38,93.38,93.29,93.32,39929.0,90.4188,90.4188,90.3317,90.3607,39929.0
2024-02-15 13:40:00,93.33,93.35,93.2,93.23,34715.0,90.3704,90.3898,90.2445,90.2736,34715.0
2024-02-15 13:45:00,93.23,93.26,93.18,93.19,32240.0,90.2736,90.3026,90.2252,90.2349,32240.0
2024-02-15 13:50:00,93.2,93.22,93.13,93.14,42050.0,90.2445,90.2639,90.1768,90.1864,42050.0
2024-02-15 13:55:00,93.14,93.23,93.13,93.2,27291.0,90.1864,90.2736,90.1768,90.2445,27291.0
2024-02-15 14:00:00,93.21,93.22,93.14,93.15,42345.0,90.2542,90.2639,90.1864,90.1961,42345.0
2024-02-15 14:05:00,93.16,93.25,93.12,93.22,41666.0,90.2058,90.293,90.1671,90.2639,41666.0
2024-02-15 14:10:00,93.23,93.24,93.13,93.16,28024.0,90.2736,90.2833,90.1768,90.2058,28024.0
2024-02-15 14:15:00,93.16,93.23,93.14,93.23,38459.0,90.2058,90.2736,90.1864,90.2736,38459.0
2024-02-15 14:20:00,93.22,93.22,93.13,93.15,38056.0,90.2639,90.2639,90.1768,90.1961,38056.0
2024-02-15 14:25:00,93.16,93.16,93.05,93.09,36235.0,90.2058,90.2058,90.0993,90.138,36235.0
2024-02-15 14:30:00,93.09,93.12,93.04,93.08,47698.0,90.138,90.1671,90.0896,90.1283,47698.0
2024-02-15 14:35:00,93.08,93.13,93.06,93.11,39777.0,90.1283,90.1768,90.109,90.1574,39777.0
2024-02-15 14:40:00,93.1,93.11,93.07,93.09,41355.0,90.1477,90.1574,90.1187,90.138,41355.0
2024-02-15 14:45:00,93.08,93.16,93.08,93.16,70710.0,90.1283,90.2058,90.1283,90.2058,70710.0
2024-02-15 14:50:00,93.15,93.16,93.11,93.13,41952.0,90.1961,90.2058,90.1574,90.1768,41952.0
2024-02-15 14:55:00,93.14,93.16,93.08,93.11,50340.0,90.1864,90.2058,90.1283,90.1574,50340.0
2024-02-15 15:00:00,93.1,93.14,93.06,93.1,49424.0,90.1477,90.1864,90.109,90.1477,49424.0
2024-02-15 15:05:00,93.11,93.13,93.06,93.12,42656.0,90.1574,90.1768,90.109,90.1671,42656.0
2024-02-15 15:10:00,93.12,93.19,93.12,93.14,67559.0,90.1671,90.2349,90.1671,90.1864,67559.0
2024-02-15 15:15:00,93.14,93.22,93.12,93.15,41767.0,90.1864,90.2639,90.1671,90.1961,41767.0
2024-02-15 15:20:00,93.15,93.17,93.11,93.13,41662.0,90.1961,90.2155,90.1574,90.1768,41662.0
2024-02-15 15:25:00,93.13,93.19,93.1,93.18,67182.0,90.1768,90.2349,90.1477,90.2252,67182.0
2024-02-15 15:30:00,93.18,93.18,93.08,93.11,75916.0,90.2252,90.2252,90.1283,90.1574,75916.0
2024-02-15 15:35:00,93.1,93.1,93.01,93.02,69154.0,90.1477,90.1477,90.0606,90.0703,69154.0
2024-02-15 15:40:00,93.01,93.06,93.0,93.06,105518.0,90.0606,90.109,90.0509,90.109,105518.0
2024-02-15 15:45:00,93.06,93.12,93.04,93.11,108325.0,90.109,90.1671,90.0896,90.1574,108325.0
2024-02-15 15:50:00,93.1,93.23,93.06,93.23,200525.0,90.1477,90.2736,90.109,90.2736,200525.0
2024-02-15 15:55:00,93.23,93.32,93.15,93.23,459885.0,90.2736,90.3607,90.1961,90.2736,459885.0
2024-02-16 09:30:00,93.15,93.26,92.83,92.97,246226.0,90.1961,90.3026,89.8863,90.0218,246226.0
2024-02-16 09:35:00,92.93,93.16,92.86,92.98,67269.0,89.9831,90.2058,89.9153,90.0315,67269.0
2024-02-16 09:40:00,92.99,93.07,92.94,93.07,38836.0,90.0412,90.1187,89.9928,90.1187,38836.0
2024-02-16 09:45:00,93.05,93.13,93.01,93.11,41822.0,90.0993,90.1768,90.0606,90.1574,41822.0
2024-02-16 09:50:00,93.08,93.18,93.05,93.07,51928.0,90.1283,90.2252,90.0993,90.1187,51928.0
2024-02-16 09:55:00,93.09,93.15,93.03,93.05,41366.0,90.138,90.1961,90.0799,90.0993,41366.0
2024-02-16 10:00:00,93.01,93.11,92.86,93.05,42808.0,90.0606,90.1574,89.9153,90.0993,42808.0
2024-02-16 10:05:00,93.05,93.11,92.98,93.04,24742.0,90.0993,90.1574,90.0315,90.0896,24742.0
2024-02-16 10:10:00,93.03,93.06,92.94,93.05,50196.0,90.0799,90.109,89.9928,90.0993,50196.0
2024-02-16 10:15:00,93.04,93.04,92.88,92.9,50156.0,90.0896,90.0896,89.9347,89.9541,50156.0
2024-02-16 10:20:00,92.88,92.9,92.77,92.84,59487.0,89.9347,89.9541,89.8282,89.896,59487.0
2024-02-16 10:25:00,92.84,92.96,92.8,92.93,38492.0,89.896,90.0122,89.8572,89.9831,38492.0
2024-02-16 10:30:00,92.92,92.92,92.78,92.84,31063.0,89.9734,89.9734,89.8379,89.896,31063.0
2024-02-16 10:35:00,92.84,92.89,92.75,92.84,48787.0,89.896,89.9444,89.8088,89.896,48787.0
2024-02-16 10:40:00,92.84,92.88,92.8,92.87,53030.0,89.896,89.9347,89.8572,89.925,53030.0
2024-02-16 10:45:00,92.85,92.87,92.75,92.76,44464.0,89.9056,89.925,89.8088,89.8185,44464.0
2024-02-16 10:50:00,92.77,92.9,92.77,92.9,38036.0,89.8282,89.9541,89.8282,89.9541,38036.0
2024-02-16 10:55:00,92.91,92.92,92.85,92.91,32357.0,89.9637,89.9734,89.9056,89.9637,32357.0
2024-02-16 11:00:00,92.91,93.0,92.9,92.93,32966.0,89.9637,90.0509,89.9541,89.9831,32966.0
2024-02-16 11:05:00,92.93,92.93,92.83,92.89,28044.0,89.9831,89.9831,89.8863,89.9444,28044.0
2024-02-16 11:10:00,92.88,92.88,92.8,92.88,26302.0,89.9347,89.9347,89.8572,89.9347,26302.0
2024-02-16 11:15:00,92.88,92.95,92.85,92.89,24433.0,89.9347,90.0025,89.9056,89.9444,24433.0
2024-02-16 11:20:00,92.89,93.04,92.89,93.04,39145.0,89.9444,90.0896,89.9444,90.0896,39145.0
2024-02-16 11:25:00,93.04,93.16,93.0,93.16,29773.0,90.0896,90.2058,90.0509,90.2058,29773.0
2024-02-16 11:30:00,93.16,93.19,93.1,93.11,34402.0,90.2058,90.2349,90.1477,90.1574,34402.0
2024-02-16 11:35:00,93.11,93.16,93.05,93.15,28199.0,90.1574,90.2058,90.0993,90.1961,28199.0
2024-02-16 11:40:00,93.15,93.18,93.12,93.15,23308.0,90.1961,90.2252,90.1671,90.1961,23308.0
2024-02-16 11:45:00,93.15,93.17,93.1,93.17,19137.0,90.1961,90.2155,90.1477,90.2155,19137.0
2024-02-16 11:50:00,93.17,93.24,93.13,93.23,27377.0,90.2155,90.2833,90.1768,90.2736,27377.0
2024-02-16 11:55:00,93.23,93.35,93.19,93.34,27458.0,90.2736,90.3898,90.2349,90.3801,27458.0
2024-02-16 12:00:00,93.34,93.35,93.28,93.31,33999.0,90.3801,90.3898,90.322,90.3511,33999.0
2024-02-16 12:05:00,93.3,93.32,93.26,93.31,30085.0,90.3414,90.3607,90.3026,90.3511,30085.0
2024-02-16 12:10:00,93.31,93.34,93.25,93.3,19972.0,90.3511,90.3801,90.293,90.3414,19972.0
2024-02-16 12:15:00,93.3,93.41,93.29,93.41,27465.0,90.3414,90.4479,90.3317,90.4479,27465.0
2024-02-16 12:20:00,93.41,93.47,93.4,93.45,16813.0,90.4479,90.506,90.4382,90.4866,16813.0
2024-02-16 12:25:00,93.45,93.56,93.43,93.56,25621.0,90.4866,90.5931,90.4672,90.5931,25621.0
2024-02-16 12:30:00,93.56,93.57,93.44,93.45,46433.0,90.5931,90.6028,90.4769,90.4866,46433.0
2024-02-16 12:35:00,93.44,93.45,93.39,93.4,22917.0,90.4769,90.4866,90.4285,90.4382,22917.0
2024-02-16 12:40:00,93.4,93.47,93.37,93.47,16056.0,90.4382,90.506,90.4092,90.506,16056.0
2024-02-16 12:45:00,93.47,93.54,93.44,93.54,53343.0,90.506,90.5738,90.4769,90.5738,53343.0
2024-02-16 12:50:00,93.54,93.55,93.47,93.53,16616.0,90.5738,90.5834,90.506,90.5641,16616.0
2024-02-16 12:55:00,93.52,93.52,93.42,93.48,26217.0,90.5544,90.5544,90.4576,90.5157,26217.0
2024-02-16 13:00:00,93.48,93.59,93.45,93.56,31537.0,90.5157,90.6222,90.4866,90.5931,31537.0
2024-02-16 13:05:00,93.56,93.64,93.51,93.63,21003.0,90.5931,90.6706,90.5447,90.6609,21003.0
2024-02-16 13:10:00,93.62,93.63,93.51,93.58,23321.0,90.6512,90.6609,90.5447,90.6125,23321.0
2024-02-16 13:15:00,93.58,93.69,93.57,93.69,35721.0,90.6125,90.719,90.6028,90.719,35721.0
2024-02-16 13:20:00,93.69,93.82,93.65,93.81,37279.0,90.719,90.8449,90.6803,90.8352,37279.0
2024-02-16 13:25:00,93.82,93.83,93.76,93.82,30930.0,90.8449,90.8546,90.7868,90.8449,30930.0
2024-02-16 13:30:00,93.81,93.88,93.79,93.88,41187.0,90.8352,90.903,90.8158,90.903,41187.0
2024-02-16 13:35:00,93.89,93.97,93.88,93.95,71179.0,90.9127,90.9901,90.903,90.9708,71179.0
2024-02-16 13:40:00,93.95,94.02,93.93,94.0,52473.0,90.9708,91.0385,90.9514,91.0192,52473.0
2024-02-16 13:45:00,94.01,94.02,93.9,93.92,47273.0,91.0289,91.0385,90.9223,90.9417,47273.0
2024-02-16 13:50:00,93.93,93.98,93.92,93.98,26654.0,90.9514,90.9998,90.9417,90.9998,26654.0
2024-02-16 13:55:00,93.98,94.07,93.96,94.06,33741.0,90.9998,91.087,90.9804,91.0773,33741.0
2024-02-16 14:00:00,94.07,94.17,94.03,94.12,59794.0,91.087,91.1838,91.0482,91.1354,59794.0
2024-02-16 14:05:00,94.12,94.15,94.07,94.15,36196.0,91.1354,91.1644,91.087,91.1644,36196.0
2024-02-16 14:10:00,94.15,94.18,94.05,94.06,55574.0,91.1644,91.1935,91.0676,91.0773,55574.0
2024-02-16 14:15:00,94.06,94.09,93.85,93.85,45037.0,91.0773,91.1063,90.8739,90.8739,45037.0
2024-02-16 14:20:00,93.84,93.87,93.81,93.82,20312.0,90.8642,90.8933,90.8352,90.8449,20312.0
2024-02-16 14:25:00,93.82,93.85,93.77,93.8,18094.0,90.8449,90.8739,90.7965,90.8255,18094.0
2024-02-16 14:30:00,93.79,93.79,93.67,93.7,23996.0,90.8158,90.8158,90.6996,90.7287,23996.0
2024-02-16 14:35:00,93.71,93.76,93.68,93.76,26701.0,90.7384,90.7868,90.7093,90.7868,26701.0
2024-02-16 14:40:00,93.75,93.76,93.7,93.73,19244.0,90.7771,90.7868,90.7287,90.7577,19244.0
2024-02-16 14:45:00,93.72,93.72,93.42,93.52,70466.0,90.7481,90.7481,90.4576,90.5544,70466.0
2024-02-16 14:50:00,93.52,93.55,93.46,93.51,39608.0,90.5544,90.5834,90.4963,90.5447,39608.0
2024-02-16 14:55:00,93.5,93.57,93.43,93.5,25462.0,90.535,90.6028,90.4672,90.535,25462.0
2024-02-16 15:00:00,93.5,93.53,93.43,93.47,29226.0,90.535,90.5641,90.4672,90.506,29226.0
2024-02-16 15:05:00,93.46,93.5,93.42,93.45,26255.0,90.4963,90.535,90.4576,90.4866,26255.0
2024-02-16 15:10:00,93.45,93.51,93.38,93.51,34394.0,90.4866,90.5447,90.4188,90.5447,34394.0
2024-02-16 15:15:00,93.5,93.52,93.45,93.48,58263.0,90.535,90.5544,90.4866,90.5157,58263.0
2024-02-16 15:20:00,93.48,93.56,93.45,93.51,34718.0,90.5157,90.5931,90.4866,90.5447,34718.0
2024-02-16 15:25:00,93.51,93.53,93.47,93.53,30282.0,90.5447,90.5641,90.506,90.5641,30282.0
2024-02-16 15:30:00,93.52,93.55,93.45,93.49,39316.0,90.5544,90.5834,90.4866,90.5253,39316.0
2024-02-16 15:35:00,93.48,93.5,93.38,93.41,42268.0,90.5157,90.535,90.4188,90.4479,42268.0
2024-02-16 15:40:00,93.4,93.41,93.23,93.26,49487.0,90.4382,90.4479,90.2736,90.3026,49487.0
2024-02-16 15:45:00,93.26,93.29,93.1,93.11,69396.0,90.3026,90.3317,90.1477,90.1574,69396.0
2024-02-16 15:50:00,93.11,93.29,93.09,93.28,116130.0,90.1574,90.3317,90.138,90.322,116130.0
2024-02-16 15:55:00,93.27,93.31,93.2,93.24,225286.0,90.3123,90.3511,90.2445,90.2833,225286.0
2024-02-20 09:30:00,93.35,93.41,93.06,93.13,182112.0,90.3898,90.4479,90.109,90.1768,182112.0
2024-02-20 09:35:00,93.14,93.62,93.11,93.5,108083.0,90.1864,90.6512,90.1574,90.535,108083.0
2024-02-20 09:40:00,93.48,93.52,93.17,93.23,70887.0,90.5157,90.5544,90.2155,90.2736,70887.0
2024-02-20 09:45:00,93.22,93.42,93.19,93.33,54084.0,90.2639,90.4576,90.2349,90.3704,54084.0
2024-02-20 09:50:00,93.33,93.6,93.32,93.48,51841.0,90.3704,90.6319,90.3607,90.5157,51841.0
2024-02-20 09:55:00,93.48,93.58,93.42,93.46,41018.0,90.5157,90.6125,90.4576,90.4963,41018.0
2024-02-20 10:00:00,93.47,93.5,93.38,93.49,52746.0,90.506,90.535,90.4188,90.5253,52746.0
2024-02-20 10:05:00,93.48,93.49,93.28,93.35,51049.0,90.5157,90.5253,90.322,90.3898,51049.0
2024-02-20 10:10:00,93.35,93.51,93.35,93.45,38980.0,90.3898,90.5447,90.3898,90.4866,38980.0
2024-02-20 10:15:00,93.46,93.58,93.44,93.5,56166.0,90.4963,90.6125,90.4769,90.535,56166.0
2024-02-20 10:20:00,93.49,93.8,93.48,93.7,56312.0,90.5253,90.8255,90.5157,90.7287,56312.0
2024-02-20 10:25:00,93.69,93.99,93.67,93.99,91219.0,90.719,91.0095,90.6996,91.0095,91219.0
2024-02-20 10:30:00,93.99,94.06,93.91,93.95,78584.0,91.0095,91.0773,90.932,90.9708,78584.0
2024-02-20 10:35:00,93.94,94.1,93.88,94.07,71831.0,90.9611,91.116,90.903,91.087,71831.0
2024-02-20 10:40:00,94.07,94.12,93.9,93.91,51137.0,91.087,91.1354,90.9223,90.932,51137.0
2024-02-20 10:45:00,93.91,94.01,93.9,93.99,42358.0,90.932,91.0289,90.9223,91.0095,42358.0
2024-02-20 10:50:00,94.0,94.06,93.9,93.91,42683.0,91.0192,91.0773,90.9223,90.932,42683.0
2024-02-20 10:55:00,93.92,93.94,93.72,93.85,65046.0,90.9417,90.9611,90.7481,90.8739,65046.0
2024-02-20 11:00:00,93.86,93.9,93.78,93.79,48582.0,90.8836,90.9223,90.8062,90.8158,48582.0
2024-02-20 11:05:00,93.79,93.94,93.78,93.84,48328.0,90.8158,90.9611,90.8062,90.8642,48328.0
2024-02-20 11:10:00,93.84,93.87,93.73,93.74,57503.0,90.8642,90.8933,90.7577,90.7674,57503.0
2024-02-20 11:15:00,93.74,93.76,93.54,93.55,44762.0,90.7674,90.7868,90.5738,90.5834,44762.0
2024-02-20 11:20:00,93.54,93.55,93.44,93.5,66086.0,90.5738,90.5834,90.4769,90.535,66086.0
2024-02-20 11:25:00,93.5,93.59,93.45,93.52,47056.0,90.535,90.6222,90.4866,90.5544,47056.0
2024-02-20 11:30:00,93.52,93.52,93.39,93.42,38590.0,90.5544,90.5544,90.4285,90.4576,38590.0
2024-02-20 11:35:00,93.42,93.46,93.4,93.43,32240.0,90.4576,90.4963,90.4382,90.4672,32240.0
2024-02-20 11:40:00,93.42,93.43,93.35,93.37,30120.0,90.4576,90.4672,90.3898,90.4092,30120.0
2024-02-20 11:45:00,93.38,93.5,93.37,93.49,46344.0,90.4188,90.535,90.4092,90.5253,46344.0
2024-02-20 11:50:00,93.49,93.59,93.48,93.52,40542.0,90.5253,90.6222,90.5157,90.5544,40542.0
2024-02-20 11:55:00,93.5,93.5,93.3,93.32,100834.0,90.535,90.535,90.3414,90.3607,100834.0
2024-02-20 12:00:00,93.33,93.38,93.21,93.25,50898.0,90.3704,90.4188,90.2542,90.293,50898.0
2024-02-20 12:05:00,93.25,93.34,93.21,93.3,51162.0,90.293,90.3801,90.2542,90.3414,51162.0
2024-02-20 12:10:00,93.3,93.38,93.29,93.33,35896.0,90.3414,90.4188,90.3317,90.3704,35896.0
2024-02-20 12:15:00,93.32,93.34,93.26,93.32,21073.0,90.3607,90.3801,90.3026,90.3607,21073.0
2024-02-20 12:20:00,93.33,93.33,93.21,93.22,36080.0,90.3704,90.3704,90.2542,90.2639,36080.0
2024-02-20 12:25:00,93.22,93.29,93.2,93.23,36815.0,90.2639,90.3317,90.2445,90.2736,36815.0
2024-02-20 12:30:00,93.24,93.37,93.18,93.35,20199.0,90.2833,90.4092,90.2252,90.3898,20199.0
2024-02-20 12:35:00,93.34,93.39,93.26,93.27,31981.0,90.3801,90.4285,90.3026,90.3123,31981.0
2024-02-20 12:40:00,93.27,93.38,93.25,93.38,56029.0,90.3123,90.4188,90.293,90.4188,56029.0
2024-02-20 12:45:00,93.38,93.41,93.37,93.39,19594.0,90.4188,90.4479,90.4092,90.4285,19594.0
2024-02-20 12:50:00,93.37,93.44,93.35,93.44,29701.0,90.4092,90.4769,90.3898,90.4769,29701.0
2024-02-20 12:55:00,93.45,93.47,93.4,93.45,24383.0,90.4866,90.506,90.4382,90.4866,24383.0
2024-02-20 13:00:00,93.45,93.48,93.42,93.44,21469.0,90.4866,90.5157,90.4576,90.4769,21469.0
2024-02-20 13:05:00,93.44,93.51,93.42,93.47,23853.0,90.4769,90.5447,90.4576,90.506,23853.0
2024-02-20 13:10:00,93.46,93.49,93.42,93.47,39900.0,90.4963,90.5253,90.4576,90.506,39900.0
2024-02-20 13:15:00,93.46,93.46,93.35,93.42,17013.0,90.4963,90.4963,90.3898,90.4576,17013.0
2024-02-20 13:20:00,93.43,93.48,93.4,93.44,25107.0,90.4672,90.5157,90.4382,90.4769,25107.0
2024-02-20 13:25:00,93.44,93.45,93.3,93.31,43304.0,90.4769,90.4866,90.3414,90.3511,43304.0
2024-02-20 13:30:00,93.3,93.3,93.21,93.23,40324.0,90.3414,90.3414,90.2542,90.2736,40324.0
2024-02-20 13:35:00,93.23,93.23,93.14,93.2,45026.0,90.2736,90.2736,90.1864,90.2445,45026.0
2024-02-20 13:40:00,93.21,93.35,93.19,93.33,33116.0,90.2542,90.3898,90.2349,90.3704,33116.0
2024-02-20 13:45:00,93.33,93.33,93.26,93.27,18702.0,90.3704,90.3704,90.3026,90.3123,18702.0
2024-02-20 13:50:00,93.28,93.33,93.23,93.26,35357.0,90.322,90.3704,90.2736,90.3026,35357.0
2024-02-20 13:55:00,93.26,93.35,93.24,93.31,30600.0,90.3026,90.3898,90.2833,90.3511,30600.0
2024-02-20 14:00:00,93.31,93.35,93.27,93.29,30863.0,90.3511,90.3898,90.3123,90.3317,30863.0
2024-02-20 14:05:00,93.29,93.33,93.28,93.3,27407.0,90.3317,90.3704,90.322,90.3414,27407.0
2024-02-20 14:10:00,93.29,93.32,93.24,93.25,59145.0,90.3317,90.3607,90.2833,90.293,59145.0
2024-02-20 14:15:00,93.26,93.35,93.22,93.34,40178.0,90.3026,90.3898,90.2639,90.3801,40178.0
2024-02-20 14:20:00,93.34,93.37,93.29,93.36,31595.0,90.3801,90.4092,90.3317,90.3995,31595.0
2024-02-20 14:25:00,93.35,93.41,93.32,93.38,20887.0,90.3898,90.4479,90.3607,90.4188,20887.0
2024-02-20 14:30:00,93.37,93.38,93.28,93.32,21580.0,90.4092,90.4188,90.322,90.3607,21580.0
2024-02-20 14:35:00,93.32,93.33,93.26,93.27,48390.0,90.3607,90.3704,90.3026,90.3123,48390.0
2024-02-20 14:40:00,93.27,93.29,93.18,93.19,51820.0,90.3123,90.3317,90.2252,90.2349,51820.0
2024-02-20 14:45:00,93.18,93.22,93.16,93.2,46759.0,90.2252,90.2639,90.2058,90.2445,46759.0
2024-02-20 14:50:00,93.22,93.25,93.16,93.19,31146.0,90.2639,90.293,90.2058,90.2349,31146.0
2024-02-20 14:55:00,93.2,93.26,93.16,93.23,42751.0,90.2445,90.3026,90.2058,90.2736,42751.0
2024-02-20 15:00:00,93.24,93.28,93.23,93.25,33196.0,90.2833,90.322,90.2736,90.293,33196.0
2024-02-20 15:05:00,93.26,93.27,93.22,93.23,22729.0,90.3026,90.3123,90.2639,90.2736,22729.0
2024-02-20 15:10:00,93.23,93.28,93.23,93.25,24548.0,90.2736,90.322,90.2736,90.293,24548.0
2024-02-20 15:15:00,93.26,93.3,93.22,93.25,101735.0,90.3026,90.3414,90.2639,90.293,101735.0
2024-02-20 15:20:00,93.26,93.28,93.23,93.27,32669.0,90.3026,90.322,90.2736,90.3123,32669.0
2024-02-20 15:25:00,93.26,93.33,93.25,93.29,38010.0,90.3026,90.3704,90.293,90.3317,38010.0
2024-02-20 15:30:00,93.29,93.31,93.12,93.13,94026.0,90.3317,90.3511,90.1671,90.1768,94026.0
2024-02-20 15:35:00,93.12,93.25,93.1,93.16,68175.0,90.1671,90.293,90.1477,90.2058,68175.0
2024-02-20 15:40:00,93.16,93.23,93.13,93.2,49274.0,90.2058,90.2736,90.1768,90.2445,49274.0
2024-02-20 15:45:00,93.21,93.28,93.2,93.28,74875.0,90.2542,90.322,90.2445,90.322,74875.0
2024-02-20 15:50:00,93.28,93.39,93.25,93.39,158191.0,90.322,90.4285,90.293,90.4285,158191.0
2024-02-20 15:55:00,93.4,93.5,93.33,93.47,304591.0,90.4382,90.535,90.3704,90.506,304591.0
2024-02-21 09:30:00,93.77,94.45,93.77,94.33,360090.0,90.7965,91.4549,90.7965,91.3387,360090.0
2024-02-21 09:35:00,94.32,95.09,94.32,94.72,284156.0,91.329,92.0746,91.329,91.7163,284156.0
2024-02-21 09:40:00,94.75,95.27,94.75,95.1,216762.0,91.7454,92.2489,91.7454,92.0843,216762.0
2024-02-21 09:45:00,95.09,95.16,94.86,95.08,109655.0,92.0746,92.1424,91.8519,92.0649,109655.0
2024-02-21 09:50:00,95.07,95.25,94.8,94.89,154557.0,92.0552,92.2295,91.7938,91.881,154557.0
2024-02-21 09:55:00,94.87,94.99,94.84,94.87,85307.0,91.8616,91.9778,91.8325,91.8616,85307.0
2024-02-21 10:00:00,94.88,94.96,94.74,94.95,81993.0,91.8713,91.9487,91.7357,91.939,81993.0
2024-02-21 10:05:00,94.95,94.99,94.84,94.96,45295.0,91.939,91.9778,91.8325,91.9487,45295.0
2024-02-21 10:10:00,94.96,95.14,94.93,94.98,66487.0,91.9487,92.123,91.9197,91.9681,66487.0
2024-02-21 10:15:00,94.98,95.19,94.96,95.19,164301.0,91.9681,92.1714,91.9487,92.1714,164301.0
2024-02-21 10:20:00,95.19,95.3,95.14,95.26,67251.0,92.1714,92.278,92.123,92.2392,67251.0
2024-02-21 10:25:00,95.25,95.42,95.25,95.41,78720.0,92.2295,92.3941,92.2295,92.3845,78720.0
2024-02-21 10:30:00,95.41,95.45,95.21,95.22,87071.0,92.3845,92.4232,92.1908,92.2005,87071.0
2024-02-21 10:35:00,95.21,95.28,95.12,95.27,59712.0,92.1908,92.2586,92.1037,92.2489,59712.0
2024-02-21 10:40:00,95.28,95.32,95.22,95.25,47916.0,92.2586,92.2973,92.2005,92.2295,47916.0
2024-02-21 10:45:00,95.26,95.39,95.16,95.39,49982.0,92.2392,92.3651,92.1424,92.3651,49982.0
2024-02-21 10:50:00,95.39,95.41,95.27,95.28,47516.0,92.3651,92.3845,92.2489,92.2586,47516.0
2024-02-21 10:55:00,95.28,95.36,95.18,95.21,46355.0,92.2586,92.336,92.1618,92.1908,46355.0
2024-02-21 11:00:00,95.22,95.28,95.1,95.2,33489.0,92.2005,92.2586,92.0843,92.1811,33489.0
2024-02-21 11:05:00,95.19,95.4,95.19,95.37,43253.0,92.1714,92.3748,92.1714,92.3457,43253.0
2024-02-21 11:10:00,95.37,95.46,95.36,95.41,49910.0,92.3457,92.4329,92.336,92.3845,49910.0
2024-02-21 11:15:00,95.41,95.41,95.29,95.3,32484.0,92.3845,92.3845,92.2683,92.278,32484.0
2024-02-21 11:20:00,95.3,95.37,95.25,95.36,53825.0,92.278,92.3457,92.2295,92.336,53825.0
2024-02-21 11:25:00,95.37,95.45,95.32,95.37,66303.0,92.3457,92.4232,92.2973,92.3457,66303.0
2024-02-21 11:30:00,95.37,95.4,95.3,95.34,39654.0,92.3457,92.3748,92.278,92.3167,39654.0
2024-02-21 11:35:00,95.34,95.49,95.34,95.47,58913.0,92.3167,92.4619,92.3167,92.4426,58913.0
2024-02-21 11:40:00,95.47,95.66,95.45,95.66,116288.0,92.4426,92.6265,92.4232,92.6265,116288.0
2024-02-21 11:45:00,95.65,95.75,95.55,95.75,74626.0,92.6169,92.7137,92.52,92.7137,74626.0
2024-02-21 11:50:00,95.76,95.77,95.62,95.71,50868.0,92.7234,92.733,92.5878,92.6749,50868.0
2024-02-21 11:55:00,95.72,95.74,95.67,95.68,37817.0,92.6846,92.704,92.6362,92.6459,37817.0
2024-02-21 12:00:00,95.69,95.74,95.63,95.64,64612.0,92.6556,92.704,92.5975,92.6072,64612.0
2024-02-21 12:05:00,95.64,95.67,95.57,95.58,45003.0,92.6072,92.6362,92.5394,92.5491,45003.0
2024-02-21 12:10:00,95.59,95.65,95.53,95.65,48220.0,92.5588,92.6169,92.5007,92.6169,48220.0
2024-02-21 12:15:00,95.65,95.65,95.57,95.63,43141.0,92.6169,92.6169,92.5394,92.5975,43141.0
2024-02-21 12:20:00,95.63,95.64,95.48,95.51,36384.0,92.5975,92.6072,92.4522,92.4813,36384.0
2024-02-21 12:25:00,95.51,95.51,95.29,95.31,25136.0,92.4813,92.4813,92.2683,92.2876,25136.0
2024-02-21 12:30:00,95.31,95.35,95.2,95.2,32208.0,92.2876,92.3264,92.1811,92.1811,32208.0
2024-02-21 12:35:00,95.2,95.37,95.2,95.3,35023.0,92.1811,92.3457,92.1811,92.278,35023.0
2024-02-21 12:40:00,95.31,95.32,95.2,95.24,26995.0,92.2876,92.2973,92.1811,92.2199,26995.0
2024-02-21 12:45:00,95.25,95.35,95.24,95.28,48282.0,92.2295,92.3264,92.2199,92.2586,48282.0
2024-02-21 12:50:00,95.29,95.35,95.29,95.34,20981.0,92.2683,92.3264,92.2683,92.3167,20981.0
2024-02-21 12:55:00,95.34,95.4,95.34,95.37,46898.0,92.3167,92.3748,92.3167,92.3457,46898.0
2024-02-21 13:00:00,95.36,95.38,95.19,95.3,56552.0,92.336,92.3554,92.1714,92.278,56552.0
2024-02-21 13:05:00,95.3,95.37,95.26,95.32,41035.0,92.278,92.3457,92.2392,92.2973,41035.0
2024-02-21 13:10:00,95.32,95.39,95.29,95.39,62827.0,92.2973,92.3651,92.2683,92.3651,62827.0
2024-02-21 13:15:00,95.4,95.52,95.4,95.48,69778.0,92.3748,92.491,92.3748,92.4522,69778.0
2024-02-21 13:20:00,95.48,95.5,95.4,95.48,42139.0,92.4522,92.4716,92.3748,92.4522,42139.0
2024-02-21 13:25:00,95.48,95.51,95.38,95.41,37049.0,92.4522,92.4813,92.3554,92.3845,37049.0
2024-02-21 13:30:00,95.42,95.44,95.24,95.25,34097.0,92.3941,92.4135,92.2199,92.2295,34097.0
2024-02-21 13:35:00,95.25,95.27,95.21,95.23,32121.0,92.2295,92.2489,92.1908,92.2102,32121.0
2024-02-21 13:40:00,95.23,95.28,95.19,95.19,33814.0,92.2102,92.2586,92.1714,92.1714,33814.0
2024-02-21 13:45:00,95.19,95.2,95.11,95.15,44514.0,92.1714,92.1811,92.094,92.1327,44514.0
2024-02-21 13:50:00,95.14,95.14,95.04,95.05,23621.0,92.123,92.123,92.0262,92.0359,23621.0
2024-02-21 13:55:00,95.04,95.1,95.04,95.09,35953.0,92.0262,92.0843,92.0262,92.0746,35953.0
2024-02-21 14:00:00,95.08,95.17,95.01,95.1,63476.0,92.0649,92.1521,91.9971,92.0843,63476.0
2024-02-21 14:05:00,95.1,95.12,94.91,94.92,52730.0,92.0843,92.1037,91.9003,91.91,52730.0
2024-02-21 14:10:00,94.91,94.93,94.74,94.8,58188.0,91.9003,91.9197,91.7357,91.7938,58188.0
2024-02-21 14:15:00,94.8,94.82,94.62,94.66,47536.0,91.7938,91.8132,91.6195,91.6582,47536.0
2024-02-21 14:20:00,94.66,94.67,94.56,94.58,42340.0,91.6582,91.6679,91.5614,91.5808,42340.0
2024-02-21 14:25:00,94.57,94.63,94.49,94.61,63977.0,91.5711,91.6292,91.4936,91.6098,63977.0
2024-02-21 14:30:00,94.63,94.75,94.6,94.61,49343.0,91.6292,91.7454,91.6001,91.6098,49343.0
2024-02-21 14:35:00,94.61,94.61,94.52,94.55,30276.0,91.6098,91.6098,91.5227,91.5517,30276.0
2024-02-21 14:40:00,94.55,94.55,94.43,94.45,40364.0,91.5517,91.5517,91.4355,91.4549,40364.0
2024-02-21 14:45:00,94.46,94.53,94.44,94.48,36904.0,91.4646,91.5324,91.4452,91.484,36904.0
2024-02-21 14:50:00,94.49,94.63,94.48,94.63,40974.0,91.4936,91.6292,91.484,91.6292,40974.0
2024-02-21 14:55:00,94.63,94.68,94.62,94.67,26098.0,91.6292,91.6776,91.6195,91.6679,26098.0
2024-02-21 15:00:00,94.67,94.68,94.53,94.55,41895.0,91.6679,91.6776,91.5324,91.5517,41895.0
2024-02-21 15:05:00,94.55,94.57,94.41,94.41,36177.0,91.5517,91.5711,91.4162,91.4162,36177.0
2024-02-21 15:10:00,94.42,94.47,94.33,94.46,63722.0,91.4259,91.4743,91.3387,91.4646,63722.0
2024-02-21 15:15:00,94.46,94.47,94.34,94.39,36884.0,91.4646,91.4743,91.3484,91.3968,36884.0
2024-02-21 15:20:00,94.39,94.43,94.35,94.41,59229.0,91.3968,91.4355,91.3581,91.4162,59229.0
2024-02-21 15:25:00,94.41,94.54,94.4,94.54,42056.0,91.4162,91.5421,91.4065,91.5421,42056.0
2024-02-21 15:30:00,94.54,94.68,94.52,94.6,69086.0,91.5421,91.6776,91.5227,91.6001,69086.0
2024-02-21 15:35:00,94.61,94.74,94.6,94.71,56000.0,91.6098,91.7357,91.6001,91.7067,56000.0
2024-02-21 15:40:00,94.71,94.74,94.66,94.67,66676.0,91.7067,91.7357,91.6582,91.6679,66676.0
2024-02-21 15:45:00,94.67,94.69,94.59,94.61,91989.0,91.6679,91.6873,91.5905,91.6098,91989.0
2024-02-21 15:50:00,94.62,94.84,94.62,94.81,181477.0,91.6195,91.8325,91.6195,91.8035,181477.0
2024-02-21 15:55:00,94.81,95.02,94.81,95.02,348576.0,91.8035,92.0068,91.8035,92.0068,348576.0
2024-02-22 09:30:00,94.89,94.95,94.45,94.62,208975.0,91.881,91.939,91.4549,91.6195,208975.0
2024-02-22 09:35:00,94.62,94.63,94.39,94.46,81352.0,91.6195,91.6292,91.3968,91.4646,81352.0
2024-02-22 09:40:00,94.46,94.65,94.45,94.62,73349.0,91.4646,91.6486,91.4549,91.6195,73349.0
2024-02-22 09:45:00,94.63,94.91,94.63,94.77,86064.0,91.6292,91.9003,91.6292,91.7648,86064.0
2024-02-22 09:50:00,94.76,94.82,94.58,94.73,72499.0,91.7551,91.8132,91.5808,91.726,72499.0
2024-02-22 09:55:00,94.73,94.85,94.63,94.77,37958.0,91.726,91.8422,91.6292,91.7648,37958.0
2024-02-22 10:00:00,94.78,94.98,94.7,94.76,108556.0,91.7744,91.9681,91.697,91.7551,108556.0
2024-02-22 10:05:00,94.77,94.87,94.65,94.68,120774.0,91.7648,91.8616,91.6486,91.6776,120774.0
2024-02-22 10:10:00,94.7,94.75,94.45,94.51,47455.0,91.697,91.7454,91.4549,91.513,47455.0
2024-02-22 10:15:00,94.51,94.55,94.22,94.29,68132.0,91.513,91.5517,91.2322,91.3,68132.0
2024-02-22 10:20:00,94.3,94.3,94.14,94.25,70489.0,91.3097,91.3097,91.1547,91.2612,70489.0
2024-02-22 10:25:00,94.25,94.31,94.18,94.25,38673.0,91.2612,91.3193,91.1935,91.2612,38673.0
2024-02-22 10:30:00,94.26,94.58,94.25,94.54,76462.0,91.2709,91.5808,91.2612,91.5421,76462.0
2024-02-22 10:35:00,94.53,94.58,94.43,94.47,59303.0,91.5324,91.5808,91.4355,91.4743,59303.0
2024-02-22 10:40:00,94.48,94.57,94.44,94.52,35963.0,91.484,91.5711,91.4452,91.5227,35963.0
2024-02-22 10:45:00,94.52,94.54,94.36,94.46,33809.0,91.5227,91.5421,91.3678,91.4646,33809.0
2024-02-22 10:50:00,94.47,94.52,94.43,94.47,29825.0,91.4743,91.5227,91.4355,91.4743,29825.0
2024-02-22 10:55:00,94.47,94.52,94.42,94.5,41010.0,91.4743,91.5227,91.4259,91.5033,41010.0
2024-02-22 11:00:00,94.51,94.57,94.48,94.57,65769.0,91.513,91.5711,91.484,91.5711,65769.0
2024-02-22 11:05:00,94.57,94.74,94.56,94.58,88969.0,91.5711,91.7357,91.5614,91.5808,88969.0
2024-02-22 11:10:00,94.59,94.76,94.58,94.76,47830.0,91.5905,91.7551,91.5808,91.7551,47830.0
2024-02-22 11:15:00,94.76,94.96,94.74,94.86,69021.0,91.7551,91.9487,91.7357,91.8519,69021.0
2024-02-22 11:20:00,94.86,94.86,94.74,94.76,28051.0,91.8519,91.8519,91.7357,91.7551,28051.0
2024-02-22 11:25:00,94.77,94.89,94.75,94.76,47447.0,91.7648,91.881,91.7454,91.7551,47447.0
2024-02-22 11:30:00,94.78,94.92,94.77,94.9,49380.0,91.7744,91.91,91.7648,91.8906,49380.0
2024-02-22 11:35:00,94.9,95.01,94.87,94.99,43894.0,91.8906,91.9971,91.8616,91.9778,43894.0
2024-02-22 11:40:00,94.98,94.99,94.85,94.97,34571.0,91.9681,91.9778,91.8422,91.9584,34571.0
2024-02-22 11:45:00,94.96,94.96,94.75,94.8,49923.0,91.9487,91.9487,91.7454,91.7938,49923.0
2024-02-22 11:50:00,94.8,94.82,94.6,94.61,47797.0,91.7938,91.8132,91.6001,91.6098,47797.0
2024-02-22 11:55:00,94.61,94.62,94.47,94.52,57246.0,91.6098,91.6195,91.4743,91.5227,57246.0
2024-02-22 12:00:00,94.53,94.63,94.43,94.6,62201.0,91.5324,91.6292,91.4355,91.6001,62201.0
2024-02-22 12:05:00,94.6,94.75,94.59,94.73,67655.0,91.6001,91.7454,91.5905,91.726,67655.0
2024-02-22 12:10:00,94.74,94.77,94.67,94.77,50895.0,91.7357,91.7648,91.6679,91.7648,50895.0
2024-02-22 12:15:00,94.77,94.93,94.73,94.9,78189.0,91.7648,91.9197,91.726,91.8906,78189.0
2024-02-22 12:20:00,94.88,94.93,94.85,94.89,38957.0,91.8713,91.9197,91.8422,91.881,38957.0
2024-02-22 12:25:00,94.9,94.96,94.87,94.96,28659.0,91.8906,91.9487,91.8616,91.9487,28659.0
2024-02-22 12:30:00,94.96,94.96,94.82,94.82,35730.0,91.9487,91.9487,91.8132,91.8132,35730.0
2024-02-22 12:35:00,94.83,94.83,94.72,94.79,35877.0,91.8229,91.8229,91.7163,91.7841,35877.0
2024-02-22 12:40:00,94.79,94.85,94.73,94.83,48531.0,91.7841,91.8422,91.726,91.8229,48531.0
2024-02-22 12:45:00,94.83,94.88,94.82,94.82,20228.0,91.8229,91.8713,91.8132,91.8132,20228.0
2024-02-22 12:50:00,94.84,94.93,94.77,94.92,28486.0,91.8325,91.9197,91.7648,91.91,28486.0
2024-02-22 12:55:00,94.91,94.95,94.86,94.91,28361.0,91.9003,91.939,91.8519,91.9003,28361.0
2024-02-22 13:00:00,94.91,95.03,94.87,94.97,61584.0,91.9003,92.0165,91.8616,91.9584,61584.0
2024-02-22 13:05:00,94.98,95.13,94.96,95.09,35305.0,91.9681,92.1133,91.9487,92.0746,35305.0
2024-02-22 13:10:00,95.1,95.14,95.0,95.14,43207.0,92.0843,92.123,91.9875,92.123,43207.0
2024-02-22 13:15:00,95.14,95.14,95.09,95.1,23289.0,92.123,92.123,92.0746,92.0843,23289.0
2024-02-22 13:20:00,95.09,95.24,95.08,95.23,26932.0,92.0746,92.2199,92.0649,92.2102,26932.0
2024-02-22 13:25:00,95.23,95.33,95.2,95.33,40100.0,92.2102,92.307,92.1811,92.307,40100.0
2024-02-22 13:30:00,95.34,95.46,95.31,95.45,71851.0,92.3167,92.4329,92.2876,92.4232,71851.0
2024-02-22 13:35:00,95.44,95.48,95.34,95.48,78172.0,92.4135,92.4522,92.3167,92.4522,78172.0
2024-02-22 13:40:00,95.48,95.65,95.47,95.65,64886.0,92.4522,92.6169,92.4426,92.6169,64886.0
2024-02-22 13:45:00,95.65,95.68,95.54,95.57,80788.0,92.6169,92.6459,92.5103,92.5394,80788.0
2024-02-22 13:50:00,95.55,95.6,95.47,95.48,46654.0,92.52,92.5684,92.4426,92.4522,46654.0
2024-02-22 13:55:00,95.47,95.62,95.46,95.58,44485.0,92.4426,92.5878,92.4329,92.5491,44485.0
2024-02-22 14:00:00,95.56,95.7,95.56,95.66,77162.0,92.5297,92.6653,92.5297,92.6265,77162.0
2024-02-22 14:05:00,95.65,95.76,95.64,95.69,35688.0,92.6169,92.7234,92.6072,92.6556,35688.0
2024-02-22 14:10:00,95.69,95.84,95.68,95.81,46805.0,92.6556,92.8008,92.6459,92.7718,46805.0
2024-02-22 14:15:00,95.81,95.85,95.64,95.7,51705.0,92.7718,92.8105,92.6072,92.6653,51705.0
2024-02-22 14:20:00,95.7,95.72,95.58,95.61,28732.0,92.6653,92.6846,92.5491,92.5781,28732.0
2024-02-22 14:25:00,95.61,95.64,95.52,95.56,42011.0,92.5781,92.6072,92.491,92.5297,42011.0
2024-02-22 14:30:00,95.56,95.6,95.44,95.48,27519.0,92.5297,92.5684,92.4135,92.4522,27519.0
2024-02-22 14:35:00,95.48,95.6,95.47,95.59,38565.0,92.4522,92.5684,92.4426,92.5588,38565.0
2024-02-22 14:40:00,95.59,95.62,95.51,95.58,28914.0,92.5588,92.5878,92.4813,92.5491,28914.0
2024-02-22 14:45:00,95.59,95.6,95.51,95.52,29153.0,92.5588,92.5684,92.4813,92.491,29153.0
2024-02-22 14:50:00,95.51,95.53,95.46,95.48,29187.0,92.4813,92.5007,92.4329,92.4522,29187.0
2024-02-22 14:55:00,95.48,95.56,95.42,95.54,46583.0,92.4522,92.5297,92.3941,92.5103,46583.0
2024-02-22 15:00:00,95.54,95.73,95.52,95.73,53786.0,92.5103,92.6943,92.491,92.6943,53786.0
2024-02-22 15:05:00,95.73,95.88,95.71,95.84,102304.0,92.6943,92.8396,92.6749,92.8008,102304.0
2024-02-22 15:10:00,95.88,96.0,95.84,95.94,110719.0,92.8396,92.9558,92.8008,92.8977,110719.0
2024-02-22 15:15:00,95.94,96.06,95.93,96.01,108745.0,92.8977,93.0138,92.888,92.9654,108745.0
2024-02-22 15:20:00,96.01,96.01,95.89,95.96,52641.0,92.9654,92.9654,92.8492,92.917,52641.0
2024-02-22 15:25:00,95.96,95.96,95.82,95.84,65860.0,92.917,92.917,92.7815,92.8008,65860.0
2024-02-22 15:30:00,95.84,95.96,95.81,95.94,69566.0,92.8008,92.917,92.7718,92.8977,69566.0
2024-02-22 15:35:00,95.94,95.95,95.87,95.9,71978.0,92.8977,92.9073,92.8299,92.8589,71978.0
2024-02-22 15:40:00,95.9,96.08,95.89,96.04,89117.0,92.8589,93.0332,92.8492,92.9945,89117.0
2024-02-22 15:45:00,96.03,96.04,95.77,95.79,92113.0,92.9848,92.9945,92.733,92.7524,92113.0
2024-02-22 15:50:00,95.79,96.0,95.74,95.92,229332.0,92.7524,92.9558,92.704,92.8783,229332.0
2024-02-22 15:55:00,95.93,96.02,95.73,95.76,480421.0,92.888,92.9751,92.6943,92.7234,480421.0
2024-02-23 09:30:00,95.88,96.18,95.82,96.04,198814.0,92.8396,93.13,92.7815,92.9945,198814.0
2024-02-23 09:35:00,96.03,96.16,95.58,95.71,81392.0,92.9848,93.1107,92.5491,92.6749,81392.0
2024-02-23 09:40:00,95.71,95.88,95.69,95.82,32499.0,92.6749,92.8396,92.6556,92.7815,32499.0
2024-02-23 09:45:00,95.82,96.17,95.81,96.12,67086.0,92.7815,93.1204,92.7718,93.0719,67086.0
2024-02-23 09:50:00,96.11,96.14,95.97,96.13,51833.0,93.0623,93.0913,92.9267,93.0816,51833.0
2024-02-23 09:55:00,96.14,96.16,95.89,96.02,38965.0,93.0913,93.1107,92.8492,92.9751,38965.0
2024-02-23 10:00:00,96.02,96.13,95.99,96.1,74573.0,92.9751,93.0816,92.9461,93.0526,74573.0
2024-02-23 10:05:00,96.1,96.43,96.08,96.41,97402.0,93.0526,93.3721,93.0332,93.3528,97402.0
2024-02-23 10:10:00,96.41,96.49,96.38,96.49,133177.0,93.3528,93.4302,93.3237,93.4302,133177.0
2024-02-23 10:15:00,96.49,96.57,96.39,96.55,209650.0,93.4302,93.5077,93.3334,93.4883,209650.0
2024-02-23 10:20:00,96.56,96.66,96.51,96.6,72869.0,93.498,93.5948,93.4496,93.5367,72869.0
2024-02-23 10:25:00,96.61,96.67,96.55,96.59,41984.0,93.5464,93.6045,93.4883,93.527,41984.0
2024-02-23 10:30:00,96.59,96.67,96.59,96.66,46978.0,93.527,93.6045,93.527,93.5948,46978.0
2024-02-23 10:35:00,96.66,96.74,96.65,96.67,55359.0,93.5948,93.6723,93.5851,93.6045,55359.0
2024-02-23 10:40:00,96.69,96.91,96.68,96.83,83712.0,93.6239,93.8369,93.6142,93.7594,83712.0
2024-02-23 10:45:00,96.83,96.87,96.49,96.5,73346.0,93.7594,93.7982,93.4302,93.4399,73346.0
2024-02-23 10:50:00,96.49,96.5,96.34,96.36,28655.0,93.4302,93.4399,93.285,93.3043,28655.0
2024-02-23 10:55:00,96.37,96.61,96.36,96.59,32078.0,93.314,93.5464,93.3043,93.527,32078.0
2024-02-23 11:00:00,96.59,96.64,96.48,96.54,72623.0,93.527,93.5755,93.4205,93.4786,72623.0
2024-02-23 11:05:00,96.55,96.73,96.55,96.7,46552.0,93.4883,93.6626,93.4883,93.6336,46552.0
2024-02-23 11:10:00,96.7,96.78,96.67,96.77,48255.0,93.6336,93.711,93.6045,93.7013,48255.0
2024-02-23 11:15:00,96.77,96.78,96.72,96.74,47494.0,93.7013,93.711,93.6529,93.6723,47494.0
2024-02-23 11:20:00,96.75,96.82,96.74,96.79,53000.0,93.682,93.7497,93.6723,93.7207,53000.0
2024-02-23 11:25:00,96.78,96.86,96.74,96.86,59674.0,93.711,93.7885,93.6723,93.7885,59674.0
2024-02-23 11:30:00,96.85,96.93,96.84,96.84,62331.0,93.7788,93.8563,93.7691,93.7691,62331.0
2024-02-23 11:35:00,96.84,96.85,96.73,96.73,56683.0,93.7691,93.7788,93.6626,93.6626,56683.0
2024-02-23 11:40:00,96.73,96.76,96.68,96.7,38414.0,93.6626,93.6917,93.6142,93.6336,38414.0
2024-02-23 11:45:00,96.69,96.7,96.63,96.63,57261.0,93.6239,93.6336,93.5658,93.5658,57261.0
2024-02-23 11:50:00,96.63,96.69,96.59,96.68,38262.0,93.5658,93.6239,93.527,93.6142,38262.0
2024-02-23 11:55:00,96.68,96.7,96.6,96.64,43504.0,93.6142,93.6336,93.5367,93.5755,43504.0
2024-02-23 12:00:00,96.64,96.72,96.62,96.72,51724.0,93.5755,93.6529,93.5561,93.6529,51724.0
2024-02-23 12:05:00,96.72,96.78,96.7,96.76,33888.0,93.6529,93.711,93.6336,93.6917,33888.0
2024-02-23 12:10:00,96.76,96.82,96.7,96.79,66469.0,93.6917,93.7497,93.6336,93.7207,66469.0
2024-02-23 12:15:00,96.8,96.82,96.64,96.73,50457.0,93.7304,93.7497,93.5755,93.6626,50457.0
2024-02-23 12:20:00,96.73,96.78,96.69,96.7,53880.0,93.6626,93.711,93.6239,93.6336,53880.0
2024-02-23 12:25:00,96.7,96.71,96.64,96.69,58396.0,93.6336,93.6432,93.5755,93.6239,58396.0
2024-02-23 12:30:00,96.69,96.77,96.62,96.74,61765.0,93.6239,93.7013,93.5561,93.6723,61765.0
2024-02-23 12:35:00,96.75,96.75,96.54,96.56,69861.0,93.682,93.682,93.4786,93.498,69861.0
2024-02-23 12:40:00,96.56,96.59,96.44,96.45,79092.0,93.498,93.527,93.3818,93.3915,79092.0
2024-02-23 12:45:00,96.44,96.49,96.38,96.39,34286.0,93.3818,93.4302,93.3237,93.3334,34286.0
2024-02-23 12:50:00,96.4,96.43,96.37,96.38,29089.0,93.3431,93.3721,93.314,93.3237,29089.0
2024-02-23 12:55:00,96.38,96.42,96.32,96.34,49637.0,93.3237,93.3624,93.2656,93.285,49637.0
2024-02-23 13:00:00,96.34,96.37,96.31,96.34,46810.0,93.285,93.314,93.2559,93.285,46810.0
2024-02-23 13:05:00,96.34,96.35,96.27,96.27,17201.0,93.285,93.2947,93.2172,93.2172,17201.0
2024-02-23 13:10:00,96.27,96.33,96.26,96.3,36743.0,93.2172,93.2753,93.2075,93.2462,36743.0
2024-02-23 13:15:00,96.3,96.37,96.27,96.28,31138.0,93.2462,93.314,93.2172,93.2269,31138.0
2024-02-23 13:20:00,96.28,96.29,96.24,96.25,36676.0,93.2269,93.2366,93.1881,93.1978,36676.0
2024-02-23 13:25:00,96.24,96.29,96.22,96.29,29270.0,93.1881,93.2366,93.1688,93.2366,29270.0
2024-02-23 13:30:00,96.29,96.3,96.26,96.29,29621.0,93.2366,93.2462,93.2075,93.2366,29621.0
2024-02-23 13:35:00,96.29,96.31,96.25,96.31,23020.0,93.2366,93.2559,93.1978,93.2559,23020.0
2024-02-23 13:40:00,96.31,96.38,96.3,96.37,48919.0,93.2559,93.3237,93.2462,93.314,48919.0
2024-02-23 13:45:00,96.38,96.42,96.36,96.4,24351.0,93.3237,93.3624,93.3043,93.3431,24351.0
2024-02-23 13:50:00,96.39,96.4,96.33,96.38,24630.0,93.3334,93.3431,93.2753,93.3237,24630.0
2024-02-23 13:55:00,96.39,96.43,96.35,96.37,28242.0,93.3334,93.3721,93.2947,93.314,28242.0
2024-02-23 14:00:00,96.37,96.39,96.28,96.29,27609.0,93.314,93.3334,93.2269,93.2366,27609.0
2024-02-23 14:05:00,96.3,96.3,96.19,96.2,28466.0,93.2462,93.2462,93.1397,93.1494,28466.0
2024-02-23 14:10:00,96.19,96.21,96.13,96.19,54167.0,93.1397,93.1591,93.0816,93.1397,54167.0
2024-02-23 14:15:00,96.18,96.19,96.08,96.09,38202.0,93.13,93.1397,93.0332,93.0429,38202.0
2024-02-23 14:20:00,96.09,96.09,95.97,96.0,39595.0,93.0429,93.0429,92.9267,92.9558,39595.0
2024-02-23 14:25:00,96.0,96.04,95.98,95.98,27340.0,92.9558,92.9945,92.9364,92.9364,27340.0
2024-02-23 14:30:00,95.98,95.98,95.92,95.97,35108.0,92.9364,92.9364,92.8783,92.9267,35108.0
2024-02-23 14:35:00,95.97,95.97,95.91,95.95,27806.0,92.9267,92.9267,92.8686,92.9073,27806.0
2024-02-23 14:40:00,95.96,95.96,95.88,95.91,57981.0,92.917,92.917,92.8396,92.8686,57981.0
2024-02-23 14:45:00,95.92,95.93,95.88,95.91,42684.0,92.8783,92.888,92.8396,92.8686,42684.0
2024-02-23 14:50:00,95.91,95.95,95.87,95.91,47826.0,92.8686,92.9073,92.8299,92.8686,47826.0
2024-02-23 14:55:00,95.91,95.91,95.72,95.8,72256.0,92.8686,92.8686,92.6846,92.7621,72256.0
2024-02-23 15:00:00,95.81,95.88,95.78,95.82,43898.0,92.7718,92.8396,92.7427,92.7815,43898.0
2024-02-23 15:05:00,95.83,95.85,95.77,95.81,47242.0,92.7911,92.8105,92.733,92.7718,47242.0
2024-02-23 15:10:00,95.81,95.86,95.78,95.79,37391.0,92.7718,92.8202,92.7427,92.7524,37391.0
2024-02-23 15:15:00,95.77,95.86,95.76,95.86,36741.0,92.733,92.8202,92.7234,92.8202,36741.0
2024-02-23 15:20:00,95.85,95.86,95.79,95.8,31694.0,92.8105,92.8202,92.7524,92.7621,31694.0
2024-02-23 15:25:00,95.8,95.86,95.79,95.81,48087.0,92.7621,92.8202,92.7524,92.7718,48087.0
2024-02-23 15:30:00,95.82,95.85,95.78,95.8,33070.0,92.7815,92.8105,92.7427,92.7621,33070.0
2024-02-23 15:35:00,95.79,95.86,95.74,95.81,65778.0,92.7524,92.8202,92.704,92.7718,65778.0
2024-02-23 15:40:00,95.82,95.83,95.7,95.7,63519.0,92.7815,92.7911,92.6653,92.6653,63519.0
2024-02-23 15:45:00,95.7,95.74,95.66,95.67,98789.0,92.6653,92.704,92.6265,92.6362,98789.0
2024-02-23 15:50:00,95.67,95.82,95.59,95.62,181603.0,92.6362,92.7815,92.5588,92.5878,181603.0
2024-02-23 15:55:00,95.63,95.68,95.59,95.59,346389.0,92.5975,92.6459,92.5588,92.5588,346389.0
2024-02-26 09:30:00,95.36,95.36,94.78,94.96,166965.0,92.336,92.336,91.7744,91.9487,166965.0
2024-02-26 09:35:00,94.96,95.22,94.83,94.98,101508.0,91.9487,92.2005,91.8229,91.9681,101508.0
2024-02-26 09:40:00,94.98,95.35,94.97,95.23,51761.0,91.9681,92.3264,91.9584,92.2102,51761.0
2024-02-26 09:45:00,95.22,95.35,95.09,95.1,56283.0,92.2005,92.3264,92.0746,92.0843,56283.0
2024-02-26 09:50:00,95.1,95.27,94.92,94.96,71767.0,92.0843,92.2489,91.91,91.9487,71767.0
2024-02-26 09:55:00,94.96,95.03,94.86,94.91,85251.0,91.9487,92.0165,91.8519,91.9003,85251.0
2024-02-26 10:00:00,94.91,94.95,94.74,94.88,103783.0,91.9003,91.939,91.7357,91.8713,103783.0
2024-02-26 10:05:00,94.91,94.96,94.63,94.64,77432.0,91.9003,91.9487,91.6292,91.6389,77432.0
2024-02-26 10:10:00,94.64,94.96,94.64,94.76,89635.0,91.6389,91.9487,91.6389,91.7551,89635.0
2024-02-26 10:15:00,94.76,94.79,94.65,94.7,49640.0,91.7551,91.7841,91.6486,91.697,49640.0
2024-02-26 10:20:00,94.69,94.82,94.67,94.74,57384.0,91.6873,91.8132,91.6679,91.7357,57384.0
2024-02-26 10:25:00,94.74,94.96,94.74,94.95,62194.0,91.7357,91.9487,91.7357,91.939,62194.0
2024-02-26 10:30:00,94.96,95.09,94.91,95.06,127512.0,91.9487,92.0746,91.9003,92.0456,127512.0
2024-02-26 10:35:00,95.05,95.09,94.92,95.0,49698.0,92.0359,92.0746,91.91,91.9875,49698.0
2024-02-26 10:40:00,95.01,95.03,94.9,94.93,59223.0,91.9971,92.0165,91.8906,91.9197,59223.0
2024-02-26 10:45:00,94.92,94.97,94.86,94.94,33149.0,91.91,91.9584,91.8519,91.9294,33149.0
2024-02-26 10:50:00,94.94,95.05,94.93,94.93,49907.0,91.9294,92.0359,91.9197,91.9197,49907.0
2024-02-26 10:55:00,94.9,94.98,94.88,94.88,29642.0,91.8906,91.9681,91.8713,91.8713,29642.0
2024-02-26 11:00:00,94.88,94.95,94.85,94.9,28041.0,91.8713,91.939,91.8422,91.8906,28041.0
2024-02-26 11:05:00,94.9,95.03,94.89,94.95,57061.0,91.8906,92.0165,91.881,91.939,57061.0
2024-02-26 11:10:00,94.95,95.19,94.9,95.15,54497.0,91.939,92.1714,91.8906,92.1327,54497.0
2024-02-26 11:15:00,95.14,95.34,95.14,95.27,33289.0,92.123,92.3167,92.123,92.2489,33289.0
2024-02-26 11:20:00,95.27,95.32,95.22,95.23,40160.0,92.2489,92.2973,92.2005,92.2102,40160.0
2024-02-26 11:25:00,95.22,95.29,95.15,95.19,33821.0,92.2005,92.2683,92.1327,92.1714,33821.0
2024-02-26 11:30:00,95.2,95.31,95.2,95.29,43469.0,92.1811,92.2876,92.1811,92.2683,43469.0
2024-02-26 11:35:00,95.29,95.38,95.23,95.37,102761.0,92.2683,92.3554,92.2102,92.3457,102761.0
2024-02-26 11:40:00,95.37,95.49,95.34,95.48,37740.0,92.3457,92.4619,92.3167,92.4522,37740.0
2024-02-26 11:45:00,95.49,95.54,95.46,95.48,48822.0,92.4619,92.5103,92.4329,92.4522,48822.0
2024-02-26 11:50:00,95.49,95.57,95.45,95.5,47393.0,92.4619,92.5394,92.4232,92.4716,47393.0
2024-02-26 11:55:00,95.5,95.5,95.36,95.36,33140.0,92.4716,92.4716,92.336,92.336,33140.0
2024-02-26 12:00:00,95.37,95.37,95.23,95.3,38574.0,92.3457,92.3457,92.2102,92.278,38574.0
2024-02-26 12:05:00,95.3,95.32,95.24,95.31,57087.0,92.278,92.2973,92.2199,92.2876,57087.0
2024-02-26 12:10:00,95.32,95.32,95.22,95.23,19302.0,92.2973,92.2973,92.2005,92.2102,19302.0
2024-02-26 12:15:00,95.2,95.22,95.09,95.11,22014.0,92.1811,92.2005,92.0746,92.094,22014.0
2024-02-26 12:20:00,95.11,95.13,95.01,95.02,20608.0,92.094,92.1133,91.9971,92.0068,20608.0
2024-02-26 12:25:00,95.03,95.17,95.01,95.12,37005.0,92.0165,92.1521,91.9971,92.1037,37005.0
2024-02-26 12:30:00,95.11,95.15,95.01,95.07,24246.0,92.094,92.1327,91.9971,92.0552,24246.0
2024-02-26 12:35:00,95.08,95.08,94.94,94.98,25418.0,92.0649,92.0649,91.9294,91.9681,25418.0
2024-02-26 12:40:00,94.98,95.0,94.9,94.94,21272.0,91.9681,91.9875,91.8906,91.9294,21272.0
2024-02-26 12:45:00,94.94,94.97,94.87,94.96,30296.0,91.9294,91.9584,91.8616,91.9487,30296.0
2024-02-26 12:50:00,94.95,94.98,94.9,94.93,18181.0,91.939,91.9681,91.8906,91.9197,18181.0
2024-02-26 12:55:00,94.93,95.0,94.92,94.99,42630.0,91.9197,91.9875,91.91,91.9778,42630.0
2024-02-26 13:00:00,94.98,95.03,94.86,95.0,37599.0,91.9681,92.0165,91.8519,91.9875,37599.0
2024-02-26 13:05:00,95.0,95.11,95.0,95.09,76544.0,91.9875,92.094,91.9875,92.0746,76544.0
2024-02-26 13:10:00,95.1,95.24,95.09,95.23,45932.0,92.0843,92.2199,92.0746,92.2102,45932.0
2024-02-26 13:15:00,95.23,95.23,94.99,95.0,52666.0,92.2102,92.2102,91.9778,91.9875,52666.0
2024-02-26 13:20:00,94.98,94.98,94.88,94.95,28943.0,91.9681,91.9681,91.8713,91.939,28943.0
2024-02-26 13:25:00,94.95,94.96,94.84,94.88,26285.0,91.939,91.9487,91.8325,91.8713,26285.0
2024-02-26 13:30:00,94.87,94.9,94.81,94.82,32013.0,91.8616,91.8906,91.8035,91.8132,32013.0
2024-02-26 13:35:00,94.83,94.86,94.75,94.78,32535.0,91.8229,91.8519,91.7454,91.7744,32535.0
2024-02-26 13:40:00,94.78,94.86,94.75,94.86,30988.0,91.7744,91.8519,91.7454,91.8519,30988.0
2024-02-26 13:45:00,94.87,94.88,94.71,94.77,40182.0,91.8616,91.8713,91.7067,91.7648,40182.0
2024-02-26 13:50:00,94.77,94.78,94.66,94.7,38842.0,91.7648,91.7744,91.6582,91.697,38842.0
2024-02-26 13:55:00,94.69,94.77,94.6,94.77,63694.0,91.6873,91.7648,91.6001,91.7648,63694.0
2024-02-26 14:00:00,94.78,94.87,94.75,94.84,26554.0,91.7744,91.8616,91.7454,91.8325,26554.0
2024-02-26 14:05:00,94.83,94.91,94.81,94.82,25394.0,91.8229,91.9003,91.8035,91.8132,25394.0
2024-02-26 14:10:00,94.83,94.87,94.76,94.81,44242.0,91.8229,91.8616,91.7551,91.8035,44242.0
2024-02-26 14:15:00,94.81,94.83,94.73,94.76,29239.0,91.8035,91.8229,91.726,91.7551,29239.0
2024-02-26 14:20:00,94.75,94.81,94.72,94.78,41377.0,91.7454,91.8035,91.7163,91.7744,41377.0
2024-02-26 14:25:00,94.79,94.8,94.69,94.75,59320.0,91.7841,91.7938,91.6873,91.7454,59320.0
2024-02-26 14:30:00,94.76,94.83,94.7,94.75,52708.0,91.7551,91.8229,91.697,91.7454,52708.0
2024-02-26 14:35:00,94.76,94.79,94.68,94.71,49390.0,91.7551,91.7841,91.6776,91.7067,49390.0
2024-02-26 14:40:00,94.71,94.74,94.69,94.73,30204.0,91.7067,91.7357,91.6873,91.726,30204.0
2024-02-26 14:45:00,94.72,94.75,94.69,94.73,34308.0,91.7163,91.7454,91.6873,91.726,34308.0
2024-02-26 14:50:00,94.73,94.81,94.7,94.77,31853.0,91.726,91.8035,91.697,91.7648,31853.0
2024-02-26 14:55:00,94.77,94.86,94.76,94.84,41550.0,91.7648,91.8519,91.7551,91.8325,41550.0
2024-02-26 15:00:00,94.85,94.94,94.83,94.84,43017.0,91.8422,91.9294,91.8229,91.8325,43017.0
2024-02-26 15:05:00,94.84,94.91,94.83,94.87,30751.0,91.8325,91.9003,91.8229,91.8616,30751.0
2024-02-26 15:10:00,94.88,94.91,94.81,94.84,48507.0,91.8713,91.9003,91.8035,91.8325,48507.0
2024-02-26 15:15:00,94.83,94.83,94.75,94.76,49761.0,91.8229,91.8229,91.7454,91.7551,49761.0
2024-02-26 15:20:00,94.76,94.78,94.64,94.65,60116.0,91.7551,91.7744,91.6389,91.6486,60116.0
2024-02-26 15:25:00,94.65,94.71,94.61,94.68,59784.0,91.6486,91.7067,91.6098,91.6776,59784.0
2024-02-26 15:30:00,94.67,94.67,94.58,94.62,79361.0,91.6679,91.6679,91.5808,91.6195,79361.0
2024-02-26 15:35:00,94.61,94.61,94.48,94.48,65247.0,91.6098,91.6098,91.484,91.484,65247.0
2024-02-26 15:40:00,94.48,94.49,94.37,94.41,100248.0,91.484,91.4936,91.3774,91.4162,100248.0
2024-02-26 15:45:00,94.42,94.51,94.4,94.47,88887.0,91.4259,91.513,91.4065,91.4743,88887.0
2024-02-26 15:50:00,94.47,94.49,94.31,94.34,144332.0,91.4743,91.4936,91.3193,91.3484,144332.0
2024-02-26 15:55:00,94.34,94.41,94.25,94.27,331941.0,91.3484,91.4162,91.2612,91.2806,331941.0
2024-02-27 09:30:00,94.36,94.41,94.05,94.22,154871.0,91.3678,91.4162,91.0676,91.2322,154871.0
2024-02-27 09:35:00,94.23,94.66,94.16,94.58,94192.0,91.2419,91.6582,91.1741,91.5808,94192.0
2024-02-27 09:40:00,94.57,94.57,94.32,94.39,34948.0,91.5711,91.5711,91.329,91.3968,34948.0
2024-02-27 09:45:00,94.39,94.5,94.31,94.37,34771.0,91.3968,91.5033,91.3193,91.3774,34771.0
2024-02-27 09:50:00,94.38,94.48,94.32,94.36,37166.0,91.3871,91.484,91.329,91.3678,37166.0
2024-02-27 09:55:00,94.33,94.39,94.3,94.35,18855.0,91.3387,91.3968,91.3097,91.3581,18855.0
2024-02-27 10:00:00,94.34,94.37,94.04,94.04,72090.0,91.3484,91.3774,91.0579,91.0579,72090.0
2024-02-27 10:05:00,94.04,94.06,93.88,93.99,87442.0,91.0579,91.0773,90.903,91.0095,87442.0
2024-02-27 10:10:00,94.0,94.1,94.0,94.01,36377.0,91.0192,91.116,91.0192,91.0289,36377.0
2024-02-27 10:15:00,93.99,94.1,93.96,94.0,36280.0,91.0095,91.116,90.9804,91.0192,36280.0
2024-02-27 10:20:00,94.01,94.06,93.82,93.86,70213.0,91.0289,91.0773,90.8449,90.8836,70213.0
2024-02-27 10:25:00,93.86,94.08,93.85,94.07,23033.0,90.8836,91.0966,90.8739,91.087,23033.0
2024-02-27 10:30:00,94.05,94.08,93.97,94.03,58075.0,91.0676,91.0966,90.9901,91.0482,58075.0
2024-02-27 10:35:00,94.01,94.11,93.89,94.11,56784.0,91.0289,91.1257,90.9127,91.1257,56784.0
2024-02-27 10:40:00,94.1,94.1,93.95,94.05,26635.0,91.116,91.116,90.9708,91.0676,26635.0
2024-02-27 10:45:00,94.05,94.14,94.03,94.1,42847.0,91.0676,91.1547,91.0482,91.116,42847.0
2024-02-27 10:50:00,94.1,94.22,94.08,94.12,48364.0,91.116,91.2322,91.0966,91.1354,48364.0
2024-02-27 10:55:00,94.12,94.13,94.05,94.09,53280.0,91.1354,91.1451,91.0676,91.1063,53280.0
2024-02-27 11:00:00,94.09,94.18,94.06,94.15,30324.0,91.1063,91.1935,91.0773,91.1644,30324.0
2024-02-27 11:05:00,94.14,94.15,94.07,94.14,26905.0,91.1547,91.1644,91.087,91.1547,26905.0
2024-02-27 11:10:00,94.14,94.25,94.13,94.18,27165.0,91.1547,91.2612,91.1451,91.1935,27165.0
2024-02-27 11:15:00,94.17,94.2,94.13,94.14,26333.0,91.1838,91.2128,91.1451,91.1547,26333.0
2024-02-27 11:20:00,94.13,94.16,94.08,94.09,32469.0,91.1451,91.1741,91.0966,91.1063,32469.0
2024-02-27 11:25:00,94.09,94.16,94.08,94.12,27773.0,91.1063,91.1741,91.0966,91.1354,27773.0
2024-02-27 11:30:00,94.12,94.2,94.11,94.19,32212.0,91.1354,91.2128,91.1257,91.2031,32212.0
2024-02-27 11:35:00,94.19,94.22,94.11,94.22,32201.0,91.2031,91.2322,91.1257,91.2322,32201.0
2024-02-27 11:40:00,94.22,94.25,94.15,94.17,24614.0,91.2322,91.2612,91.1644,91.1838,24614.0
2024-02-27 11:45:00,94.16,94.24,94.15,94.22,44996.0,91.1741,91.2516,91.1644,91.2322,44996.0
2024-02-27 11:50:00,94.23,94.27,94.21,94.23,79056.0,91.2419,91.2806,91.2225,91.2419,79056.0
2024-02-27 11:55:00,94.23,94.24,94.11,94.12,22054.0,91.2419,91.2516,91.1257,91.1354,22054.0
2024-02-27 12:00:00,94.12,94.13,93.9,93.96,38484.0,91.1354,91.1451,90.9223,90.9804,38484.0
2024-02-27 12:05:00,93.98,93.99,93.93,93.95,20718.0,90.9998,91.0095,90.9514,90.9708,20718.0
2024-02-27 12:10:00,93.97,94.01,93.94,93.95,30722.0,90.9901,91.0289,90.9611,90.9708,30722.0
2024-02-27 12:15:00,93.95,93.95,93.86,93.87,59770.0,90.9708,90.9708,90.8836,90.8933,59770.0
2024-02-27 12:20:00,93.87,93.89,93.79,93.8,32486.0,90.8933,90.9127,90.8158,90.8255,32486.0
2024-02-27 12:25:00,93.8,93.88,93.79,93.84,47171.0,90.8255,90.903,90.8158,90.8642,47171.0
2024-02-27 12:30:00,93.84,93.93,93.81,93.93,37840.0,90.8642,90.9514,90.8352,90.9514,37840.0
2024-02-27 12:35:00,93.93,93.94,93.83,93.86,22496.0,90.9514,90.9611,90.8546,90.8836,22496.0
2024-02-27 12:40:00,93.85,93.94,93.85,93.92,19923.0,90.8739,90.9611,90.8739,90.9417,19923.0
2024-02-27 12:45:00,93.92,93.99,93.9,93.93,20403.0,90.9417,91.0095,90.9223,90.9514,20403.0
2024-02-27 12:50:00,93.94,94.03,93.91,93.94,66301.0,90.9611,91.0482,90.932,90.9611,66301.0
2024-02-27 12:55:00,93.93,93.93,93.86,93.88,21757.0,90.9514,90.9514,90.8836,90.903,21757.0
2024-02-27 13:00:00,93.88,93.88,93.8,93.81,31914.0,90.903,90.903,90.8255,90.8352,31914.0
2024-02-27 13:05:00,93.81,94.0,93.8,94.0,30512.0,90.8352,91.0192,90.8255,91.0192,30512.0
2024-02-27 13:10:00,94.0,94.0,93.94,93.96,13479.0,91.0192,91.0192,90.9611,90.9804,13479.0
2024-02-27 13:15:00,93.97,93.99,93.82,93.82,29915.0,90.9901,91.0095,90.8449,90.8449,29915.0
2024-02-27 13:20:00,93.83,93.85,93.78,93.84,16864.0,90.8546,90.8739,90.8062,90.8642,16864.0
2024-02-27 13:25:00,93.84,93.85,93.7,93.72,57637.0,90.8642,90.8739,90.7287,90.7481,57637.0
2024-02-27 13:30:00,93.72,93.74,93.65,93.7,19350.0,90.7481,90.7674,90.6803,90.7287,19350.0
2024-02-27 13:35:00,93.7,93.72,93.67,93.69,20920.0,90.7287,90.7481,90.6996,90.719,20920.0
2024-02-27 13:40:00,93.69,93.82,93.69,93.8,60046.0,90.719,90.8449,90.719,90.8255,60046.0
2024-02-27 13:45:00,93.79,93.79,93.73,93.75,15846.0,90.8158,90.8158,90.7577,90.7771,15846.0
2024-02-27 13:50:00,93.74,93.78,93.73,93.77,23471.0,90.7674,90.8062,90.7577,90.7965,23471.0
2024-02-27 13:55:00,93.77,93.79,93.74,93.75,27569.0,90.7965,90.8158,90.7674,90.7771,27569.0
2024-02-27 14:00:00,93.75,93.77,93.72,93.76,18802.0,90.7771,90.7965,90.7481,90.7868,18802.0
2024-02-27 14:05:00,93.77,93.86,93.76,93.77,59833.0,90.7965,90.8836,90.7868,90.7965,59833.0
2024-02-27 14:10:00,93.77,93.79,93.74,93.75,24136.0,90.7965,90.8158,90.7674,90.7771,24136.0
2024-02-27 14:15:00,93.74,93.86,93.74,93.77,23052.0,90.7674,90.8836,90.7674,90.7965,23052.0
2024-02-27 14:20:00,93.77,93.77,93.7,93.73,38180.0,90.7965,90.7965,90.7287,90.7577,38180.0
2024-02-27 14:25:00,93.72,93.74,93.7,93.72,28862.0,90.7481,90.7674,90.7287,90.7481,28862.0
2024-02-27 14:30:00,93.71,93.74,93.64,93.67,46829.0,90.7384,90.7674,90.6706,90.6996,46829.0
2024-02-27 14:35:00,93.67,93.68,93.6,93.61,46447.0,90.6996,90.7093,90.6319,90.6415,46447.0
2024-02-27 14:40:00,93.62,93.71,93.61,93.71,43181.0,90.6512,90.7384,90.6415,90.7384,43181.0
2024-02-27 14:45:00,93.72,93.73,93.64,93.69,54529.0,90.7481,90.7577,90.6706,90.719,54529.0
2024-02-27 14:50:00,93.68,93.68,93.6,93.62,36448.0,90.7093,90.7093,90.6319,90.6512,36448.0
2024-02-27 14:55:00,93.61,93.68,93.6,93.65,28154.0,90.6415,90.7093,90.6319,90.6803,28154.0
2024-02-27 15:00:00,93.66,93.74,93.66,93.72,24702.0,90.69,90.7674,90.69,90.7481,24702.0
2024-02-27 15:05:00,93.72,93.78,93.7,93.76,54188.0,90.7481,90.8062,90.7287,90.7868,54188.0
2024-02-27 15:10:00,93.76,93.79,93.75,93.78,25479.0,90.7868,90.8158,90.7771,90.8062,25479.0
2024-02-27 15:15:00,93.78,93.79,93.73,93.78,29128.0,90.8062,90.8158,90.7577,90.8062,29128.0
2024-02-27 15:20:00,93.77,93.8,93.71,93.75,51165.0,90.7965,90.8255,90.7384,90.7771,51165.0
2024-02-27 15:25:00,93.76,93.8,93.73,93.76,33484.0,90.7868,90.8255,90.7577,90.7868,33484.0
2024-02-27 15:30:00,93.76,93.77,93.69,93.77,43855.0,90.7868,90.7965,90.719,90.7965,43855.0
2024-02-27 15:35:00,93.77,93.8,93.73,93.74,34400.0,90.7965,90.8255,90.7577,90.7674,34400.0
2024-02-27 15:40:00,93.75,93.81,93.73,93.8,55701.0,90.7771,90.8352,90.7577,90.8255,55701.0
2024-02-27 15:45:00,93.8,93.9,93.79,93.9,79178.0,90.8255,90.9223,90.8158,90.9223,79178.0
2024-02-27 15:50:00,93.9,93.97,93.9,93.95,124386.0,90.9223,90.9901,90.9223,90.9708,124386.0
2024-02-27 15:55:00,93.95,94.18,93.95,94.13,364639.0,90.9708,91.1935,90.9708,91.1451,364639.0
2024-02-28 09:30:00,93.73,93.97,93.52,93.61,175645.0,90.7577,90.9901,90.5544,90.6415,175645.0
2024-02-28 09:35:00,93.62,93.74,93.5,93.61,71375.0,90.6512,90.7674,90.535,90.6415,71375.0
2024-02-28 09:40:00,93.59,93.61,93.47,93.48,88852.0,90.6222,90.6415,90.506,90.5157,88852.0
2024-02-28 09:45:00,93.48,93.56,93.43,93.56,43984.0,90.5157,90.5931,90.4672,90.5931,43984.0
2024-02-28 09:50:00,93.56,93.63,93.53,93.58,32921.0,90.5931,90.6609,90.5641,90.6125,32921.0
2024-02-28 09:55:00,93.59,93.68,93.58,93.64,23590.0,90.6222,90.7093,90.6125,90.6706,23590.0
2024-02-28 10:00:00,93.65,93.78,93.61,93.67,42395.0,90.6803,90.8062,90.6415,90.6996,42395.0
2024-02-28 10:05:00,93.67,93.74,93.64,93.65,32228.0,90.6996,90.7674,90.6706,90.6803,32228.0
2024-02-28 10:10:00,93.65,93.77,93.62,93.7,39683.0,90.6803,90.7965,90.6512,90.7287,39683.0
2024-02-28 10:15:00,93.7,93.75,93.63,93.69,16575.0,90.7287,90.7771,90.6609,90.719,16575.0
2024-02-28 10:20:00,93.7,93.73,93.64,93.67,22623.0,90.7287,90.7577,90.6706,90.6996,22623.0
2024-02-28 10:25:00,93.67,93.68,93.6,93.62,27188.0,90.6996,90.7093,90.6319,90.6512,27188.0
2024-02-28 10:30:00,93.62,93.86,93.6,93.81,46765.0,90.6512,90.8836,90.6319,90.8352,46765.0
2024-02-28 10:35:00,93.81,93.84,93.76,93.77,22451.0,90.8352,90.8642,90.7868,90.7965,22451.0
2024-02-28 10:40:00,93.78,93.84,93.76,93.81,22192.0,90.8062,90.8642,90.7868,90.8352,22192.0
2024-02-28 10:45:00,93.81,93.89,93.75,93.76,38207.0,90.8352,90.9127,90.7771,90.7868,38207.0
2024-02-28 10:50:00,93.76,93.82,93.73,93.79,33875.0,90.7868,90.8449,90.7577,90.8158,33875.0
2024-02-28 10:55:00,93.79,93.84,93.75,93.82,31093.0,90.8158,90.8642,90.7771,90.8449,31093.0
2024-02-28 11:00:00,93.81,93.85,93.76,93.81,26935.0,90.8352,90.8739,90.7868,90.8352,26935.0
2024-02-28 11:05:00,93.82,93.87,93.76,93.77,20668.0,90.8449,90.8933,90.7868,90.7965,20668.0
2024-02-28 11:10:00,93.78,93.8,93.78,93.78,10979.0,90.8062,90.8255,90.8062,90.8062,10979.0
2024-02-28 11:15:00,93.79,93.83,93.75,93.76,19833.0,90.8158,90.8546,90.7771,90.7868,19833.0
2024-02-28 11:20:00,93.76,93.78,93.75,93.76,10929.0,90.7868,90.8062,90.7771,90.7868,10929.0
2024-02-28 11:25:00,93.76,93.76,93.65,93.72,47402.0,90.7868,90.7868,90.6803,90.7481,47402.0
2024-02-28 11:30:00,93.71,93.76,93.64,93.65,20187.0,90.7384,90.7868,90.6706,90.6803,20187.0
2024-02-28 11:35:00,93.64,93.72,93.58,93.66,61713.0,90.6706,90.7481,90.6125,90.69,61713.0
2024-02-28 11:40:00,93.66,93.74,93.64,93.69,24641.0,90.69,90.7674,90.6706,90.719,24641.0
2024-02-28 11:45:00,93.69,93.73,93.67,93.69,27500.0,90.719,90.7577,90.6996,90.719,27500.0
2024-02-28 11:50:00,93.69,93.71,93.66,93.69,17318.0,90.719,90.7384,90.69,90.719,17318.0
2024-02-28 11:55:00,93.68,93.72,93.67,93.67,15694.0,90.7093,90.7481,90.6996,90.6996,15694.0
2024-02-28 12:00:00,93.66,93.71,93.65,93.66,19726.0,90.69,90.7384,90.6803,90.69,19726.0
2024-02-28 12:05:00,93.67,93.67,93.58,93.6,37756.0,90.6996,90.6996,90.6125,90.6319,37756.0
2024-02-28 12:10:00,93.6,93.61,93.53,93.56,49060.0,90.6319,90.6415,90.5641,90.5931,49060.0
2024-02-28 12:15:00,93.55,93.59,93.52,93.53,63821.0,90.5834,90.6222,90.5544,90.5641,63821.0
2024-02-28 12:20:00,93.52,93.54,93.46,93.48,49696.0,90.5544,90.5738,90.4963,90.5157,49696.0
2024-02-28 12:25:00,93.48,93.49,93.38,93.4,35139.0,90.5157,90.5253,90.4188,90.4382,35139.0
2024-02-28 12:30:00,93.39,93.4,93.28,93.33,72817.0,90.4285,90.4382,90.322,90.3704,72817.0
2024-02-28 12:35:00,93.33,93.33,93.24,93.32,41625.0,90.3704,90.3704,90.2833,90.3607,41625.0
2024-02-28 12:40:00,93.31,93.37,93.27,93.36,32367.0,90.3511,90.4092,90.3123,90.3995,32367.0
2024-02-28 12:45:00,93.35,93.36,93.27,93.28,25151.0,90.3898,90.3995,90.3123,90.322,25151.0
2024-02-28 12:50:00,93.27,93.27,93.2,93.21,29822.0,90.3123,90.3123,90.2445,90.2542,29822.0
2024-02-28 12:55:00,93.22,93.24,93.18,93.2,39679.0,90.2639,90.2833,90.2252,90.2445,39679.0
2024-02-28 13:00:00,93.19,93.19,93.09,93.13,28554.0,90.2349,90.2349,90.138,90.1768,28554.0
2024-02-28 13:05:00,93.13,93.18,93.1,93.15,42644.0,90.1768,90.2252,90.1477,90.1961,42644.0
2024-02-28 13:10:00,93.15,93.15,93.02,93.05,50404.0,90.1961,90.1961,90.0703,90.0993,50404.0
2024-02-28 13:15:00,93.06,93.19,93.02,93.17,51442.0,90.109,90.2349,90.0703,90.2155,51442.0
2024-02-28 13:20:00,93.17,93.2,93.12,93.14,81004.0,90.2155,90.2445,90.1671,90.1864,81004.0
2024-02-28 13:25:00,93.13,93.15,93.1,93.15,26861.0,90.1768,90.1961,90.1477,90.1961,26861.0
2024-02-28 13:30:00,93.15,93.2,93.12,93.17,30513.0,90.1961,90.2445,90.1671,90.2155,30513.0
2024-02-28 13:35:00,93.17,93.2,93.11,93.12,31798.0,90.2155,90.2445,90.1574,90.1671,31798.0
2024-02-28 13:40:00,93.13,93.23,93.1,93.1,55675.0,90.1768,90.2736,90.1477,90.1477,55675.0
2024-02-28 13:45:00,93.09,93.21,93.09,93.2,34414.0,90.138,90.2542,90.138,90.2445,34414.0
2024-02-28 13:50:00,93.2,93.23,93.13,93.22,37351.0,90.2445,90.2736,90.1768,90.2639,37351.0
2024-02-28 13:55:00,93.23,93.25,93.19,93.25,28494.0,90.2736,90.293,90.2349,90.293,28494.0
2024-02-28 14:00:00,93.25,93.25,93.16,93.18,37814.0,90.293,90.293,90.2058,90.2252,37814.0
2024-02-28 14:05:00,93.18,93.18,93.07,93.07,35155.0,90.2252,90.2252,90.1187,90.1187,35155.0
2024-02-28 14:10:00,93.06,93.09,92.97,92.98,59870.0,90.109,90.138,90.0218,90.0315,59870.0
2024-02-28 14:15:00,92.99,92.99,92.91,92.98,44815.0,90.0412,90.0412,89.9637,90.0315,44815.0
2024-02-28 14:20:00,92.97,92.97,92.91,92.93,26135.0,90.0218,90.0218,89.9637,89.9831,26135.0
2024-02-28 14:25:00,92.93,92.97,92.91,92.95,26850.0,89.9831,90.0218,89.9637,90.0025,26850.0
2024-02-28 14:30:00,92.95,92.95,92.87,92.91,65290.0,90.0025,90.0025,89.925,89.9637,65290.0
2024-02-28 14:35:00,92.9,92.91,92.84,92.84,34576.0,89.9541,89.9637,89.896,89.896,34576.0
2024-02-28 14:40:00,92.84,92.88,92.82,92.84,39553.0,89.896,89.9347,89.8766,89.896,39553.0
2024-02-28 14:45:00,92.84,92.93,92.83,92.87,70234.0,89.896,89.9831,89.8863,89.925,70234.0
2024-02-28 14:50:00,92.87,92.91,92.78,92.91,49154.0,89.925,89.9637,89.8379,89.9637,49154.0
2024-02-28 14:55:00,92.91,92.93,92.86,92.92,44621.0,89.9637,89.9831,89.9153,89.9734,44621.0
2024-02-28 15:00:00,92.93,92.94,92.84,92.88,40806.0,89.9831,89.9928,89.896,89.9347,40806.0
2024-02-28 15:05:00,92.88,92.92,92.82,92.82,44151.0,89.9347,89.9734,89.8766,89.8766,44151.0
2024-02-28 15:10:00,92.83,92.84,92.78,92.82,29761.0,89.8863,89.896,89.8379,89.8766,29761.0
2024-02-28 15:15:00,92.81,92.86,92.78,92.86,44955.0,89.8669,89.9153,89.8379,89.9153,44955.0
2024-02-28 15:20:00,92.86,92.88,92.82,92.84,34864.0,89.9153,89.9347,89.8766,89.896,34864.0
2024-02-28 15:25:00,92.84,92.9,92.83,92.89,41413.0,89.896,89.9541,89.8863,89.9444,41413.0
2024-02-28 15:30:00,92.89,92.89,92.84,92.88,40373.0,89.9444,89.9444,89.896,89.9347,40373.0
2024-02-28 15:35:00,92.87,92.87,92.81,92.84,53813.0,89.925,89.925,89.8669,89.896,53813.0
2024-02-28 15:40:00,92.84,92.86,92.8,92.83,61049.0,89.896,89.9153,89.8572,89.8863,61049.0
2024-02-28 15:45:00,92.83,92.95,92.82,92.93,83450.0,89.8863,90.0025,89.8766,89.9831,83450.0
2024-02-28 15:50:00,92.94,92.94,92.77,92.86,169323.0,89.9928,89.9928,89.8282,89.9153,169323.0
2024-02-28 15:55:00,92.87,93.01,92.87,92.99,311087.0,89.925,90.0606,89.925,90.0412,311087.0
2024-02-29 09:30:00,94.5,94.7,93.98,94.33,675665.0,91.5033,91.697,90.9998,91.3387,675665.0
2024-02-29 09:35:00,94.36,94.58,94.09,94.5,142265.0,91.3678,91.5808,91.1063,91.5033,142265.0
2024-02-29 09:40:00,94.52,94.75,94.4,94.48,113702.0,91.5227,91.7454,91.4065,91.484,113702.0
2024-02-29 09:45:00,94.48,94.54,94.34,94.37,111444.0,91.484,91.5421,91.3484,91.3774,111444.0
2024-02-29 09:50:00,94.38,94.46,94.35,94.4,64743.0,91.3871,91.4646,91.3581,91.4065,64743.0
2024-02-29 09:55:00,94.4,94.49,94.36,94.45,91405.0,91.4065,91.4936,91.3678,91.4549,91405.0
2024-02-29 10:00:00,94.48,94.54,94.29,94.35,187642.0,91.484,91.5421,91.3,91.3581,187642.0
2024-02-29 10:05:00,94.36,94.39,94.04,94.11,127748.0,91.3678,91.3968,91.0579,91.1257,127748.0
2024-02-29 10:10:00,94.13,94.19,94.07,94.19,78384.0,91.1451,91.2031,91.087,91.2031,78384.0
2024-02-29 10:15:00,94.18,94.19,94.03,94.06,134452.0,91.1935,91.2031,91.0482,91.0773,134452.0
2024-02-29 10:20:00,94.07,94.2,94.06,94.15,52621.0,91.087,91.2128,91.0773,91.1644,52621.0
2024-02-29 10:25:00,94.14,94.23,94.1,94.14,43555.0,91.1547,91.2419,91.116,91.1547,43555.0
2024-02-29 10:30:00,94.15,94.21,94.1,94.12,64798.0,91.1644,91.2225,91.116,91.1354,64798.0
2024-02-29 10:35:00,94.12,94.44,94.11,94.43,80986.0,91.1354,91.4452,91.1257,91.4355,80986.0
2024-02-29 10:40:00,94.42,94.46,94.19,94.23,35016.0,91.4259,91.4646,91.2031,91.2419,35016.0
2024-02-29 10:45:00,94.24,94.25,94.12,94.19,52572.0,91.2516,91.2612,91.1354,91.2031,52572.0
2024-02-29 10:50:00,94.19,94.26,94.1,94.12,65108.0,91.2031,91.2709,91.116,91.1354,65108.0
2024-02-29 10:55:00,94.12,94.18,94.05,94.16,85153.0,91.1354,91.1935,91.0676,91.1741,85153.0
2024-02-29 11:00:00,94.16,94.24,94.12,94.19,37886.0,91.1741,91.2516,91.1354,91.2031,37886.0
2024-02-29 11:05:00,94.17,94.27,94.15,94.27,39995.0,91.1838,91.2806,91.1644,91.2806,39995.0
2024-02-29 11:10:00,94.27,94.5,94.22,94.49,35408.0,91.2806,91.5033,91.2322,91.4936,35408.0
2024-02-29 11:15:00,94.48,94.49,94.31,94.33,34234.0,91.484,91.4936,91.3193,91.3387,34234.0
2024-02-29 11:20:00,94.32,94.34,94.24,94.25,32554.0,91.329,91.3484,91.2516,91.2612,32554.0
2024-02-29 11:25:00,94.25,94.29,94.2,94.21,49918.0,91.2612,91.3,91.2128,91.2225,49918.0
2024-02-29 11:30:00,94.2,94.3,94.19,94.27,54671.0,91.2128,91.3097,91.2031,91.2806,54671.0
2024-02-29 11:35:00,94.26,94.29,94.2,94.23,55501.0,91.2709,91.3,91.2128,91.2419,55501.0
2024-02-29 11:40:00,94.22,94.26,94.19,94.24,54374.0,91.2322,91.2709,91.2031,91.2516,54374.0
2024-02-29 11:45:00,94.25,94.33,94.21,94.31,39201.0,91.2612,91.3387,91.2225,91.3193,39201.0
2024-02-29 11:50:00,94.32,94.44,94.3,94.44,38773.0,91.329,91.4452,91.3097,91.4452,38773.0
2024-02-29 11:55:00,94.43,94.55,94.4,94.44,109050.0,91.4355,91.5517,91.4065,91.4452,109050.0
2024-02-29 12:00:00,94.44,94.5,94.41,94.42,34306.0,91.4452,91.5033,91.4162,91.4259,34306.0
2024-02-29 12:05:00,94.39,94.4,94.24,94.26,31375.0,91.3968,91.4065,91.2516,91.2709,31375.0
2024-02-29 12:10:00,94.28,94.32,94.25,94.26,21980.0,91.2903,91.329,91.2612,91.2709,21980.0
2024-02-29 12:15:00,94.25,94.33,94.21,94.23,52380.0,91.2612,91.3387,91.2225,91.2419,52380.0
2024-02-29 12:20:00,94.24,94.27,94.2,94.21,31477.0,91.2516,91.2806,91.2128,91.2225,31477.0
2024-02-29 12:25:00,94.21,94.24,94.15,94.17,62685.0,91.2225,91.2516,91.1644,91.1838,62685.0
2024-02-29 12:30:00,94.19,94.25,94.15,94.24,42297.0,91.2031,91.2612,91.1644,91.2516,42297.0
2024-02-29 12:35:00,94.23,94.28,94.15,94.18,38781.0,91.2419,91.2903,91.1644,91.1935,38781.0
2024-02-29 12:40:00,94.19,94.23,94.14,94.17,22888.0,91.2031,91.2419,91.1547,91.1838,22888.0
2024-02-29 12:45:00,94.16,94.3,94.15,94.27,47229.0,91.1741,91.3097,91.1644,91.2806,47229.0
2024-02-29 12:50:00,94.28,94.35,94.26,94.35,24403.0,91.2903,91.3581,91.2709,91.3581,24403.0
2024-02-29 12:55:00,94.36,94.47,94.32,94.47,27306.0,91.3678,91.4743,91.329,91.4743,27306.0
2024-02-29 13:00:00,94.47,94.52,94.44,94.52,32535.0,91.4743,91.5227,91.4452,91.5227,32535.0
2024-02-29 13:05:00,94.52,94.54,94.41,94.54,41723.0,91.5227,91.5421,91.4162,91.5421,41723.0
2024-02-29 13:10:00,94.55,94.58,94.47,94.56,45823.0,91.5517,91.5808,91.4743,91.5614,45823.0
2024-02-29 13:15:00,94.56,94.62,94.47,94.55,61081.0,91.5614,91.6195,91.4743,91.5517,61081.0
2024-02-29 13:20:00,94.56,94.6,94.5,94.56,41251.0,91.5614,91.6001,91.5033,91.5614,41251.0
2024-02-29 13:25:00,94.57,94.63,94.55,94.59,23450.0,91.5711,91.6292,91.5517,91.5905,23450.0
2024-02-29 13:30:00,94.59,94.63,94.54,94.59,26702.0,91.5905,91.6292,91.5421,91.5905,26702.0
2024-02-29 13:35:00,94.58,94.6,94.52,94.56,36824.0,91.5808,91.6001,91.5227,91.5614,36824.0
2024-02-29 13:40:00,94.57,94.58,94.49,94.52,18888.0,91.5711,91.5808,91.4936,91.5227,18888.0
2024-02-29 13:45:00,94.52,94.52,94.42,94.43,52137.0,91.5227,91.5227,91.4259,91.4355,52137.0
2024-02-29 13:50:00,94.44,94.45,94.35,94.37,24340.0,91.4452,91.4549,91.3581,91.3774,24340.0
2024-02-29 13:55:00,94.37,94.38,94.25,94.26,21363.0,91.3774,91.3871,91.2612,91.2709,21363.0
2024-02-29 14:00:00,94.25,94.31,94.2,94.24,90546.0,91.2612,91.3193,91.2128,91.2516,90546.0
2024-02-29 14:05:00,94.24,94.29,94.21,94.26,26293.0,91.2516,91.3,91.2225,91.2709,26293.0
2024-02-29 14:10:00,94.27,94.28,94.21,94.24,31627.0,91.2806,91.2903,91.2225,91.2516,31627.0
2024-02-29 14:15:00,94.23,94.27,94.22,94.24,34287.0,91.2419,91.2806,91.2322,91.2516,34287.0
2024-02-29 14:20:00,94.24,94.32,94.23,94.28,31468.0,91.2516,91.329,91.2419,91.2903,31468.0
2024-02-29 14:25:00,94.28,94.29,94.21,94.28,127305.0,91.2903,91.3,91.2225,91.2903,127305.0
2024-02-29 14:30:00,94.28,94.34,94.25,94.34,24087.0,91.2903,91.3484,91.2612,91.3484,24087.0
2024-02-29 14:35:00,94.34,94.42,94.34,94.42,30115.0,91.3484,91.4259,91.3484,91.4259,30115.0
2024-02-29 14:40:00,94.42,94.46,94.39,94.4,23857.0,91.4259,91.4646,91.3968,91.4065,23857.0
2024-02-29 14:45:00,94.4,94.41,94.29,94.32,24929.0,91.4065,91.4162,91.3,91.329,24929.0
2024-02-29 14:50:00,94.32,94.37,94.26,94.3,36006.0,91.329,91.3774,91.2709,91.3097,36006.0
2024-02-29 14:55:00,94.3,94.38,94.3,94.37,24992.0,91.3097,91.3871,91.3097,91.3774,24992.0
2024-02-29 15:00:00,94.38,94.44,94.31,94.33,51390.0,91.3871,91.4452,91.3193,91.3387,51390.0
2024-02-29 15:05:00,94.32,94.38,94.31,94.34,17776.0,91.329,91.3871,91.3193,91.3484,17776.0
2024-02-29 15:10:00,94.33,94.33,94.24,94.27,69305.0,91.3387,91.3387,91.2516,91.2806,69305.0
2024-02-29 15:15:00,94.28,94.32,94.27,94.31,51502.0,91.2903,91.329,91.2806,91.3193,51502.0
2024-02-29 15:20:00,94.31,94.34,94.28,94.31,36604.0,91.3193,91.3484,91.2903,91.3193,36604.0
2024-02-29 15:25:00,94.31,94.34,94.27,94.3,51208.0,91.3193,91.3484,91.2806,91.3097,51208.0
2024-02-29 15:30:00,94.3,94.33,94.28,94.32,67283.0,91.3097,91.3387,91.2903,91.329,67283.0
2024-02-29 15:35:00,94.32,94.39,94.3,94.39,70496.0,91.329,91.3968,91.3097,91.3968,70496.0
2024-02-29 15:40:00,94.4,94.55,94.4,94.51,94564.0,91.4065,91.5517,91.4065,91.513,94564.0
2024-02-29 15:45:00,94.51,94.7,94.5,94.64,153811.0,91.513,91.697,91.5033,91.6389,153811.0
2024-02-29 15:50:00,94.64,94.98,94.64,94.87,347092.0,91.6389,91.9681,91.6389,91.8616,347092.0
2024-02-29 15:55:00,94.87,95.1,94.82,94.87,892238.0,91.8616,92.0843,91.8132,91.8616,892238.0
2024-03-01 09:30:00,94.45,94.57,93.83,93.98,178092.0,91.4549,91.5711,90.8546,90.9998,178092.0
2024-03-01 09:35:00,93.97,94.06,93.67,93.73,113386.0,90.9901,91.0773,90.6996,90.7577,113386.0
2024-03-01 09:40:00,93.72,93.86,93.64,93.83,56233.0,90.7481,90.8836,90.6706,90.8546,56233.0
2024-03-01 09:45:00,93.81,93.86,93.64,93.73,41656.0,90.8352,90.8836,90.6706,90.7577,41656.0
2024-03-01 09:50:00,93.75,93.82,93.56,93.56,67074.0,90.7771,90.8449,90.5931,90.5931,67074.0
2024-03-01 09:55:00,93.57,93.57,93.45,93.5,54904.0,90.6028,90.6028,90.4866,90.535,54904.0
2024-03-01 10:00:00,93.51,93.74,93.51,93.59,58118.0,90.5447,90.7674,90.5447,90.6222,58118.0
2024-03-01 10:05:00,93.59,93.69,93.55,93.66,30112.0,90.6222,90.719,90.5834,90.69,30112.0
2024-03-01 10:10:00,93.68,93.81,93.68,93.79,32485.0,90.7093,90.8352,90.7093,90.8158,32485.0
2024-03-01 10:15:00,93.8,93.87,93.61,93.63,40424.0,90.8255,90.8933,90.6415,90.6609,40424.0
2024-03-01 10:20:00,93.63,93.76,93.63,93.74,32429.0,90.6609,90.7868,90.6609,90.7674,32429.0
2024-03-01 10:25:00,93.75,93.95,93.75,93.95,55795.0,90.7771,90.9708,90.7771,90.9708,55795.0
2024-03-01 10:30:00,93.97,94.0,93.77,93.79,54022.0,90.9901,91.0192,90.7965,90.8158,54022.0
2024-03-01 10:35:00,93.79,93.84,93.62,93.65,31757.0,90.8158,90.8642,90.6512,90.6803,31757.0
2024-03-01 10:40:00,93.64,93.77,93.62,93.65,43861.0,90.6706,90.7965,90.6512,90.6803,43861.0
2024-03-01 10:45:00,93.66,93.83,93.66,93.75,35792.0,90.69,90.8546,90.69,90.7771,35792.0
2024-03-01 10:50:00,93.74,93.86,93.67,93.79,36657.0,90.7674,90.8836,90.6996,90.8158,36657.0
2024-03-01 10:55:00,93.79,93.93,93.78,93.9,45455.0,90.8158,90.9514,90.8062,90.9223,45455.0
2024-03-01 11:00:00,93.91,93.94,93.83,93.85,64581.0,90.932,90.9611,90.8546,90.8739,64581.0
2024-03-01 11:05:00,93.83,93.83,93.69,93.69,27650.0,90.8546,90.8546,90.719,90.719,27650.0
2024-03-01 11:10:00,93.69,93.79,93.67,93.67,41589.0,90.719,90.8158,90.6996,90.6996,41589.0
2024-03-01 11:15:00,93.67,93.76,93.64,93.7,48470.0,90.6996,90.7868,90.6706,90.7287,48470.0
2024-03-01 11:20:00,93.7,93.74,93.54,93.6,44756.0,90.7287,90.7674,90.5738,90.6319,44756.0
2024-03-01 11:25:00,93.61,93.63,93.46,93.51,39035.0,90.6415,90.6609,90.4963,90.5447,39035.0
2024-03-01 11:30:00,93.5,93.54,93.45,93.48,45419.0,90.535,90.5738,90.4866,90.5157,45419.0
2024-03-01 11:35:00,93.47,93.49,93.34,93.43,69754.0,90.506,90.5253,90.3801,90.4672,69754.0
2024-03-01 11:40:00,93.4,93.47,93.37,93.43,47858.0,90.4382,90.506,90.4092,90.4672,47858.0
2024-03-01 11:45:00,93.44,93.5,93.41,93.44,34753.0,90.4769,90.535,90.4479,90.4769,34753.0
2024-03-01 11:50:00,93.44,93.45,93.38,93.43,32331.0,90.4769,90.4866,90.4188,90.4672,32331.0
2024-03-01 11:55:00,93.43,93.43,93.31,93.38,54688.0,90.4672,90.4672,90.3511,90.4188,54688.0
2024-03-01 12:00:00,93.37,93.53,93.35,93.48,55738.0,90.4092,90.5641,90.3898,90.5157,55738.0
2024-03-01 12:05:00,93.49,93.61,93.49,93.55,44646.0,90.5253,90.6415,90.5253,90.5834,44646.0
2024-03-01 12:10:00,93.56,93.61,93.53,93.56,23197.0,90.5931,90.6415,90.5641,90.5931,23197.0
2024-03-01 12:15:00,93.55,93.58,93.53,93.55,28445.0,90.5834,90.6125,90.5641,90.5834,28445.0
2024-03-01 12:20:00,93.55,93.65,93.54,93.62,30806.0,90.5834,90.6803,90.5738,90.6512,30806.0
2024-03-01 12:25:00,93.61,93.65,93.56,93.58,21028.0,90.6415,90.6803,90.5931,90.6125,21028.0
2024-03-01 12:30:00,93.59,93.61,93.49,93.51,31112.0,90.6222,90.6415,90.5253,90.5447,31112.0
2024-03-01 12:35:00,93.5,93.52,93.4,93.41,37030.0,90.535,90.5544,90.4382,90.4479,37030.0
2024-03-01 12:40:00,93.41,93.44,93.32,93.34,41187.0,90.4479,90.4769,90.3607,90.3801,41187.0
2024-03-01 12:45:00,93.32,93.33,93.23,93.3,30051.0,90.3607,90.3704,90.2736,90.3414,30051.0
2024-03-01 12:50:00,93.3,93.32,93.25,93.28,26186.0,90.3414,90.3607,90.293,90.322,26186.0
2024-03-01 12:55:00,93.29,93.29,93.03,93.04,67593.0,90.3317,90.3317,90.0799,90.0896,67593.0
2024-03-01 13:00:00,93.03,93.06,92.91,92.97,105165.0,90.0799,90.109,89.9637,90.0218,105165.0
2024-03-01 13:05:00,92.96,93.05,92.93,93.01,77866.0,90.0122,90.0993,89.9831,90.0606,77866.0
2024-03-01 13:10:00,93.02,93.08,93.01,93.02,37273.0,90.0703,90.1283,90.0606,90.0703,37273.0
2024-03-01 13:15:00,93.03,93.1,93.01,93.01,39588.0,90.0799,90.1477,90.0606,90.0606,39588.0
2024-03-01 13:20:00,93.01,93.15,93.01,93.12,37749.0,90.0606,90.1961,90.0606,90.1671,37749.0
2024-03-01 13:25:00,93.13,93.18,93.12,93.15,41337.0,90.1768,90.2252,90.1671,90.1961,41337.0
2024-03-01 13:30:00,93.16,93.26,93.13,93.2,51911.0,90.2058,90.3026,90.1768,90.2445,51911.0
2024-03-01 13:35:00,93.2,93.21,93.12,93.17,58046.0,90.2445,90.2542,90.1671,90.2155,58046.0
2024-03-01 13:40:00,93.18,93.2,93.05,93.06,65150.0,90.2252,90.2445,90.0993,90.109,65150.0
2024-03-01 13:45:00,93.06,93.07,92.97,92.98,69317.0,90.109,90.1187,90.0218,90.0315,69317.0
2024-03-01 13:50:00,92.98,93.02,92.93,92.93,48899.0,90.0315,90.0703,89.9831,89.9831,48899.0
2024-03-01 13:55:00,92.93,93.0,92.91,92.99,54477.0,89.9831,90.0509,89.9637,90.0412,54477.0
2024-03-01 14:00:00,92.99,93.04,92.97,93.02,72380.0,90.0412,90.0896,90.0218,90.0703,72380.0
2024-03-01 14:05:00,93.02,93.05,92.98,93.01,52645.0,90.0703,90.0993,90.0315,90.0606,52645.0
2024-03-01 14:10:00,93.02,93.24,93.01,93.13,76633.0,90.0703,90.2833,90.0606,90.1768,76633.0
2024-03-01 14:15:00,93.14,93.16,93.07,93.07,62266.0,90.1864,90.2058,90.1187,90.1187,62266.0
2024-03-01 14:20:00,93.07,93.11,92.99,93.07,61465.0,90.1187,90.1574,90.0412,90.1187,61465.0
2024-03-01 14:25:00,93.08,93.17,93.04,93.12,125659.0,90.1283,90.2155,90.0896,90.1671,125659.0
2024-03-01 14:30:00,93.13,93.17,93.05,93.09,47372.0,90.1768,90.2155,90.0993,90.138,47372.0
2024-03-01 14:35:00,93.08,93.12,93.03,93.05,33780.0,90.1283,90.1671,90.0799,90.0993,33780.0
2024-03-01 14:40:00,93.05,93.12,93.04,93.08,32039.0,90.0993,90.1671,90.0896,90.1283,32039.0
2024-03-01 14:45:00,93.09,93.11,93.04,93.04,45282.0,90.138,90.1574,90.0896,90.0896,45282.0
2024-03-01 14:50:00,93.04,93.06,93.0,93.02,47421.0,90.0896,90.109,90.0509,90.0703,47421.0
2024-03-01 14:55:00,93.02,93.11,92.98,93.06,182930.0,90.0703,90.1574,90.0315,90.109,182930.0
2024-03-01 15:00:00,93.06,93.16,93.04,93.11,38619.0,90.109,90.2058,90.0896,90.1574,38619.0
2024-03-01 15:05:00,93.12,93.27,93.12,93.22,50156.0,90.1671,90.3123,90.1671,90.2639,50156.0
2024-03-01 15:10:00,93.22,93.24,93.17,93.22,54752.0,90.2639,90.2833,90.2155,90.2639,54752.0
2024-03-01 15:15:00,93.22,93.32,93.19,93.29,77872.0,90.2639,90.3607,90.2349,90.3317,77872.0
2024-03-01 15:20:00,93.29,93.31,93.15,93.17,46853.0,90.3317,90.3511,90.1961,90.2155,46853.0
2024-03-01 15:25:00,93.16,93.29,93.16,93.21,123033.0,90.2058,90.3317,90.2058,90.2542,123033.0
2024-03-01 15:30:00,93.21,93.22,93.13,93.16,49144.0,90.2542,90.2639,90.1768,90.2058,49144.0
2024-03-01 15:35:00,93.16,93.16,93.03,93.04,43707.0,90.2058,90.2058,90.0799,90.0896,43707.0
2024-03-01 15:40:00,93.04,93.04,92.95,92.99,90664.0,90.0896,90.0896,90.0025,90.0412,90664.0
2024-03-01 15:45:00,92.99,93.04,92.96,92.98,98120.0,90.0412,90.0896,90.0122,90.0315,98120.0
2024-03-01 15:50:00,92.97,93.09,92.92,93.08,196648.0,90.0218,90.138,89.9734,90.1283,196648.0
2024-03-01 15:55:00,93.11,93.2,93.07,93.14,471008.0,90.1574,90.2445,90.1187,90.1864,471008.0
2024-03-04 09:30:00,93.06,93.32,92.96,93.15,177447.0,90.109,90.3607,90.0122,90.1961,177447.0
2024-03-04 09:35:00,93.2,93.28,92.76,92.78,53223.0,90.2445,90.322,89.8185,89.8379,53223.0
2024-03-04 09:40:00,92.78,92.91,92.66,92.81,56538.0,89.8379,89.9637,89.7217,89.8669,56538.0
2024-03-04 09:45:00,92.78,92.81,92.57,92.58,55177.0,89.8379,89.8669,89.6345,89.6442,55177.0
2024-03-04 09:50:00,92.56,92.72,92.48,92.71,75455.0,89.6248,89.7798,89.5474,89.7701,75455.0
2024-03-04 09:55:00,92.71,92.84,92.56,92.58,49760.0,89.7701,89.896,89.6248,89.6442,49760.0
2024-03-04 10:00:00,92.57,92.7,92.5,92.5,53449.0,89.6345,89.7604,89.5667,89.5667,53449.0
2024-03-04 10:05:00,92.51,92.69,92.49,92.58,93497.0,89.5764,89.7507,89.5571,89.6442,93497.0
2024-03-04 10:10:00,92.59,92.6,92.36,92.37,61370.0,89.6539,89.6636,89.4312,89.4409,61370.0
2024-03-04 10:15:00,92.39,92.51,92.31,92.48,96330.0,89.4602,89.5764,89.3828,89.5474,96330.0
2024-03-04 10:20:00,92.5,92.69,92.48,92.68,93048.0,89.5667,89.7507,89.5474,89.741,93048.0
2024-03-04 10:25:00,92.7,92.82,92.66,92.71,35354.0,89.7604,89.8766,89.7217,89.7701,35354.0
2024-03-04 10:30:00,92.7,92.8,92.65,92.75,40651.0,89.7604,89.8572,89.712,89.8088,40651.0
2024-03-04 10:35:00,92.74,92.85,92.67,92.73,40414.0,89.7991,89.9056,89.7313,89.7894,40414.0
2024-03-04 10:40:00,92.74,92.89,92.73,92.88,47123.0,89.7991,89.9444,89.7894,89.9347,47123.0
2024-03-04 10:45:00,92.88,92.93,92.71,92.72,58022.0,89.9347,89.9831,89.7701,89.7798,58022.0
2024-03-04 10:50:00,92.71,92.71,92.52,92.53,64829.0,89.7701,89.7701,89.5861,89.5958,64829.0
2024-03-04 10:55:00,92.52,92.57,92.43,92.51,59883.0,89.5861,89.6345,89.499,89.5764,59883.0
2024-03-04 11:00:00,92.51,92.56,92.41,92.47,66427.0,89.5764,89.6248,89.4796,89.5377,66427.0
2024-03-04 11:05:00,92.46,92.48,92.39,92.44,28927.0,89.528,89.5474,89.4602,89.5086,28927.0
2024-03-04 11:10:00,92.45,92.49,92.32,92.33,117299.0,89.5183,89.5571,89.3924,89.4021,117299.0
2024-03-04 11:15:00,92.33,92.37,92.28,92.3,50338.0,89.4021,89.4409,89.3537,89.3731,50338.0
2024-03-04 11:20:00,92.3,92.31,92.17,92.2,86196.0,89.3731,89.3828,89.2472,89.2763,86196.0
2024-03-04 11:25:00,92.19,92.24,92.18,92.23,47335.0,89.2666,89.315,89.2569,89.3053,47335.0
2024-03-04 11:30:00,92.23,92.35,92.22,92.35,63362.0,89.3053,89.4215,89.2956,89.4215,63362.0
2024-03-04 11:35:00,92.35,92.45,92.26,92.28,53509.0,89.4215,89.5183,89.3344,89.3537,53509.0
2024-03-04 11:40:00,92.27,92.31,92.22,92.23,31115.0,89.344,89.3828,89.2956,89.3053,31115.0
2024-03-04 11:45:00,92.23,92.29,92.22,92.23,48534.0,89.3053,89.3634,89.2956,89.3053,48534.0
2024-03-04 11:50:00,92.23,92.31,92.18,92.29,46962.0,89.3053,89.3828,89.2569,89.3634,46962.0
2024-03-04 11:55:00,92.28,92.41,92.27,92.37,33309.0,89.3537,89.4796,89.344,89.4409,33309.0
2024-03-04 12:00:00,92.38,92.39,92.31,92.34,26386.0,89.4505,89.4602,89.3828,89.4118,26386.0
2024-03-04 12:05:00,92.34,92.36,92.29,92.3,33437.0,89.4118,89.4312,89.3634,89.3731,33437.0
2024-03-04 12:10:00,92.3,92.31,92.21,92.22,26813.0,89.3731,89.3828,89.2859,89.2956,26813.0
2024-03-04 12:15:00,92.22,92.23,92.15,92.21,39804.0,89.2956,89.3053,89.2278,89.2859,39804.0
2024-03-04 12:20:00,92.22,92.23,92.15,92.15,22606.0,89.2956,89.3053,89.2278,89.2278,22606.0
2024-03-04 12:25:00,92.15,92.17,92.07,92.08,36684.0,89.2278,89.2472,89.1504,89.1601,36684.0
2024-03-04 12:30:00,92.08,92.12,92.04,92.12,69801.0,89.1601,89.1988,89.1213,89.1988,69801.0
2024-03-04 12:35:00,92.12,92.12,92.05,92.1,45235.0,89.1988,89.1988,89.131,89.1794,45235.0
2024-03-04 12:40:00,92.1,92.17,92.08,92.16,52893.0,89.1794,89.2472,89.1601,89.2375,52893.0
2024-03-04 12:45:00,92.16,92.16,92.07,92.15,24767.0,89.2375,89.2375,89.1504,89.2278,24767.0
2024-03-04 12:50:00,92.16,92.22,92.15,92.22,28666.0,89.2375,89.2956,89.2278,89.2956,28666.0
2024-03-04 12:55:00,92.22,92.24,92.18,92.18,30690.0,89.2956,89.315,89.2569,89.2569,30690.0
2024-03-04 13:00:00,92.18,92.29,92.18,92.27,29359.0,89.2569,89.3634,89.2569,89.344,29359.0
2024-03-04 13:05:00,92.27,92.35,92.27,92.31,31608.0,89.344,89.4215,89.344,89.3828,31608.0
2024-03-04 13:10:00,92.31,92.42,92.31,92.39,25732.0,89.3828,89.4893,89.3828,89.4602,25732.0
2024-03-04 13:15:00,92.39,92.44,92.36,92.38,32919.0,89.4602,89.5086,89.4312,89.4505,32919.0
2024-03-04 13:20:00,92.37,92.43,92.33,92.39,21915.0,89.4409,89.499,89.4021,89.4602,21915.0
2024-03-04 13:25:00,92.38,92.47,92.37,92.47,40989.0,89.4505,89.5377,89.4409,89.5377,40989.0
2024-03-04 13:30:00,92.47,92.56,92.46,92.52,37208.0,89.5377,89.6248,89.528,89.5861,37208.0
2024-03-04 13:35:00,92.52,92.6,92.5,92.51,32282.0,89.5861,89.6636,89.5667,89.5764,32282.0
2024-03-04 13:40:00,92.51,92.51,92.42,92.45,29171.0,89.5764,89.5764,89.4893,89.5183,29171.0
2024-03-04 13:45:00,92.45,92.47,92.37,92.38,24041.0,89.5183,89.5377,89.4409,89.4505,24041.0
2024-03-04 13:50:00,92.38,92.39,92.29,92.34,38570.0,89.4505,89.4602,89.3634,89.4118,38570.0
2024-03-04 13:55:00,92.34,92.35,92.28,92.31,29427.0,89.4118,89.4215,89.3537,89.3828,29427.0
2024-03-04 14:00:00,92.31,92.31,92.2,92.2,25651.0,89.3828,89.3828,89.2763,89.2763,25651.0
2024-03-04 14:05:00,92.21,92.31,92.19,92.3,34383.0,89.2859,89.3828,89.2666,89.3731,34383.0
2024-03-04 14:10:00,92.3,92.38,92.28,92.37,33890.0,89.3731,89.4505,89.3537,89.4409,33890.0
2024-03-04 14:15:00,92.37,92.41,92.3,92.3,41565.0,89.4409,89.4796,89.3731,89.3731,41565.0
2024-03-04 14:20:00,92.3,92.3,92.16,92.19,48097.0,89.3731,89.3731,89.2375,89.2666,48097.0
2024-03-04 14:25:00,92.18,92.23,92.14,92.14,25775.0,89.2569,89.3053,89.2182,89.2182,25775.0
2024-03-04 14:30:00,92.13,92.25,92.12,92.24,40908.0,89.2085,89.3247,89.1988,89.315,40908.0
2024-03-04 14:35:00,92.24,92.29,92.16,92.28,37784.0,89.315,89.3634,89.2375,89.3537,37784.0
2024-03-04 14:40:00,92.29,92.33,92.2,92.2,34684.0,89.3634,89.4021,89.2763,89.2763,34684.0
2024-03-04 14:45:00,92.21,92.36,92.2,92.34,54720.0,89.2859,89.4312,89.2763,89.4118,54720.0
2024-03-04 14:50:00,92.35,92.42,92.34,92.41,30726.0,89.4215,89.4893,89.4118,89.4796,30726.0
2024-03-04 14:55:00,92.41,92.43,92.3,92.32,45761.0,89.4796,89.499,89.3731,89.3924,45761.0
2024-03-04 15:00:00,92.31,92.44,92.3,92.36,27570.0,89.3828,89.5086,89.3731,89.4312,27570.0
2024-03-04 15:05:00,92.35,92.42,92.32,92.34,36282.0,89.4215,89.4893,89.3924,89.4118,36282.0
2024-03-04 15:10:00,92.34,92.41,92.33,92.39,48782.0,89.4118,89.4796,89.4021,89.4602,48782.0
2024-03-04 15:15:00,92.39,92.46,92.37,92.41,38602.0,89.4602,89.528,89.4409,89.4796,38602.0
2024-03-04 15:20:00,92.41,92.41,92.35,92.37,27348.0,89.4796,89.4796,89.4215,89.4409,27348.0
2024-03-04 15:25:00,92.36,92.4,92.29,92.4,49594.0,89.4312,89.4699,89.3634,89.4699,49594.0
2024-03-04 15:30:00,92.4,92.45,92.38,92.4,39024.0,89.4699,89.5183,89.4505,89.4699,39024.0
2024-03-04 15:35:00,92.4,92.45,92.32,92.45,54342.0,89.4699,89.5183,89.3924,89.5183,54342.0
2024-03-04 15:40:00,92.46,92.52,92.45,92.51,72355.0,89.528,89.5861,89.5183,89.5764,72355.0
2024-03-04 15:45:00,92.5,92.59,92.46,92.59,82573.0,89.5667,89.6539,89.528,89.6539,82573.0
2024-03-04 15:50:00,92.59,92.6,92.34,92.4,181709.0,89.6539,89.6636,89.4118,89.4699,181709.0
2024-03-04 15:55:00,92.4,92.5,92.38,92.45,353732.0,89.4699,89.5667,89.4505,89.5183,353732.0
2024-03-05 09:30:00,92.1,92.17,91.37,91.42,254541.0,89.1794,89.2472,88.4726,88.521,254541.0
2024-03-05 09:35:00,91.42,91.48,91.14,91.14,116875.0,88.521,88.5791,88.2499,88.2499,116875.0
2024-03-05 09:40:00,91.14,91.39,91.09,91.39,98006.0,88.2499,88.4919,88.2015,88.4919,98006.0
2024-03-05 09:45:00,91.36,91.48,91.26,91.41,89433.0,88.4629,88.5791,88.3661,88.5113,89433.0
2024-03-05 09:50:00,91.43,91.46,91.28,91.35,59728.0,88.5307,88.5597,88.3854,88.4532,59728.0
2024-03-05 09:55:00,91.36,91.48,91.36,91.46,36053.0,88.4629,88.5791,88.4629,88.5597,36053.0
2024-03-05 10:00:00,91.47,91.6,91.37,91.47,57830.0,88.5694,88.6953,88.4726,88.5694,57830.0
2024-03-05 10:05:00,91.48,91.5,91.38,91.45,83964.0,88.5791,88.5985,88.4823,88.55,83964.0
2024-03-05 10:10:00,91.44,91.6,91.4,91.58,39319.0,88.5404,88.6953,88.5016,88.6759,39319.0
2024-03-05 10:15:00,91.6,91.65,91.52,91.63,39202.0,88.6953,88.7437,88.6178,88.7243,39202.0
2024-03-05 10:20:00,91.6,91.68,91.53,91.65,53435.0,88.6953,88.7727,88.6275,88.7437,53435.0
2024-03-05 10:25:00,91.65,91.77,91.63,91.77,45540.0,88.7437,88.8599,88.7243,88.8599,45540.0
2024-03-05 10:30:00,91.75,92.0,91.68,91.97,41613.0,88.8405,89.0826,88.7727,89.0535,41613.0
2024-03-05 10:35:00,91.96,91.96,91.85,91.92,48571.0,89.0439,89.0439,88.9374,89.0051,48571.0
2024-03-05 10:40:00,91.92,92.06,91.91,92.03,80461.0,89.0051,89.1407,88.9955,89.1116,80461.0
2024-03-05 10:45:00,92.04,92.05,91.82,91.9,45557.0,89.1213,89.131,88.9083,88.9858,45557.0
2024-03-05 10:50:00,91.9,91.93,91.77,91.83,28201.0,88.9858,89.0148,88.8599,88.918,28201.0
2024-03-05 10:55:00,91.82,91.88,91.78,91.78,26994.0,88.9083,88.9664,88.8696,88.8696,26994.0
2024-03-05 11:00:00,91.78,91.82,91.72,91.72,17432.0,88.8696,88.9083,88.8115,88.8115,17432.0
2024-03-05 11:05:00,91.72,91.81,91.71,91.78,15411.0,88.8115,88.8986,88.8018,88.8696,15411.0
2024-03-05 11:10:00,91.77,91.77,91.69,91.72,13573.0,88.8599,88.8599,88.7824,88.8115,13573.0
2024-03-05 11:15:00,91.73,91.75,91.67,91.69,32071.0,88.8212,88.8405,88.7631,88.7824,32071.0
2024-03-05 11:20:00,91.69,91.71,91.52,91.55,50499.0,88.7824,88.8018,88.6178,88.6469,50499.0
2024-03-05 11:25:00,91.55,91.6,91.5,91.58,62650.0,88.6469,88.6953,88.5985,88.6759,62650.0
2024-03-05 11:30:00,91.58,91.67,91.54,91.65,24434.0,88.6759,88.7631,88.6372,88.7437,24434.0
2024-03-05 11:35:00,91.65,91.65,91.48,91.56,54320.0,88.7437,88.7437,88.5791,88.6565,54320.0
2024-03-05 11:40:00,91.56,91.6,91.43,91.46,59243.0,88.6565,88.6953,88.5307,88.5597,59243.0
2024-03-05 11:45:00,91.45,91.5,91.4,91.45,25578.0,88.55,88.5985,88.5016,88.55,25578.0
2024-03-05 11:50:00,91.45,91.46,91.34,91.34,40950.0,88.55,88.5597,88.4435,88.4435,40950.0
2024-03-05 11:55:00,91.34,91.42,91.3,91.42,65824.0,88.4435,88.521,88.4048,88.521,65824.0
2024-03-05 12:00:00,91.42,91.43,91.36,91.43,16801.0,88.521,88.5307,88.4629,88.5307,16801.0
2024-03-05 12:05:00,91.42,91.51,91.4,91.49,31949.0,88.521,88.6081,88.5016,88.5888,31949.0
2024-03-05 12:10:00,91.48,91.48,91.41,91.45,24859.0,88.5791,88.5791,88.5113,88.55,24859.0
2024-03-05 12:15:00,91.45,91.47,91.39,91.43,21570.0,88.55,88.5694,88.4919,88.5307,21570.0
2024-03-05 12:20:00,91.42,91.45,91.4,91.43,24401.0,88.521,88.55,88.5016,88.5307,24401.0
2024-03-05 12:25:00,91.43,91.46,91.37,91.39,24490.0,88.5307,88.5597,88.4726,88.4919,24490.0
2024-03-05 12:30:00,91.39,91.43,91.32,91.34,38259.0,88.4919,88.5307,88.4242,88.4435,38259.0
2024-03-05 12:35:00,91.35,91.38,91.32,91.34,20816.0,88.4532,88.4823,88.4242,88.4435,20816.0
2024-03-05 12:40:00,91.33,91.44,91.32,91.44,26026.0,88.4338,88.5404,88.4242,88.5404,26026.0
2024-03-05 12:45:00,91.44,91.55,91.43,91.53,30145.0,88.5404,88.6469,88.5307,88.6275,30145.0
2024-03-05 12:50:00,91.53,91.56,91.48,91.56,16807.0,88.6275,88.6565,88.5791,88.6565,16807.0
2024-03-05 12:55:00,91.56,91.6,91.53,91.54,29738.0,88.6565,88.6953,88.6275,88.6372,29738.0
2024-03-05 13:00:00,91.54,91.56,91.49,91.5,28074.0,88.6372,88.6565,88.5888,88.5985,28074.0
2024-03-05 13:05:00,91.5,91.56,91.44,91.55,33610.0,88.5985,88.6565,88.5404,88.6469,33610.0
2024-03-05 13:10:00,91.56,91.57,91.49,91.49,20536.0,88.6565,88.6662,88.5888,88.5888,20536.0
2024-03-05 13:15:00,91.49,91.49,91.31,91.33,56893.0,88.5888,88.5888,88.4145,88.4338,56893.0
2024-03-05 13:20:00,91.32,91.34,91.27,91.27,24033.0,88.4242,88.4435,88.3757,88.3757,24033.0
2024-03-05 13:25:00,91.27,91.36,91.25,91.34,33286.0,88.3757,88.4629,88.3564,88.4435,33286.0
2024-03-05 13:30:00,91.33,91.41,91.32,91.39,32230.0,88.4338,88.5113,88.4242,88.4919,32230.0
2024-03-05 13:35:00,91.38,91.42,91.34,91.4,33903.0,88.4823,88.521,88.4435,88.5016,33903.0
2024-03-05 13:40:00,91.39,91.48,91.37,91.39,54977.0,88.4919,88.5791,88.4726,88.4919,54977.0
2024-03-05 13:45:00,91.39,91.43,91.34,91.38,37731.0,88.4919,88.5307,88.4435,88.4823,37731.0
2024-03-05 13:50:00,91.38,91.46,91.33,91.44,25182.0,88.4823,88.5597,88.4338,88.5404,25182.0
2024-03-05 13:55:00,91.43,91.43,91.3,91.3,29480.0,88.5307,88.5307,88.4048,88.4048,29480.0
2024-03-05 14:00:00,91.31,91.32,91.26,91.28,48157.0,88.4145,88.4242,88.3661,88.3854,48157.0
2024-03-05 14:05:00,91.28,91.36,91.24,91.33,43208.0,88.3854,88.4629,88.3467,88.4338,43208.0
2024-03-05 14:10:00,91.32,91.36,91.29,91.31,21170.0,88.4242,88.4629,88.3951,88.4145,21170.0
2024-03-05 14:15:00,91.32,91.33,91.24,91.29,36331.0,88.4242,88.4338,88.3467,88.3951,36331.0
2024-03-05 14:20:00,91.28,91.43,91.26,91.42,44636.0,88.3854,88.5307,88.3661,88.521,44636.0
2024-03-05 14:25:00,91.42,91.45,91.39,91.4,28634.0,88.521,88.55,88.4919,88.5016,28634.0
2024-03-05 14:30:00,91.4,91.44,91.34,91.43,87724.0,88.5016,88.5404,88.4435,88.5307,87724.0
2024-03-05 14:35:00,91.46,91.51,91.42,91.49,34698.0,88.5597,88.6081,88.521,88.5888,34698.0
2024-03-05 14:40:00,91.48,91.5,91.44,91.45,25880.0,88.5791,88.5985,88.5404,88.55,25880.0
2024-03-05 14:45:00,91.44,91.44,91.36,91.39,37576.0,88.5404,88.5404,88.4629,88.4919,37576.0
2024-03-05 14:50:00,91.39,91.39,91.27,91.3,32065.0,88.4919,88.4919,88.3757,88.4048,32065.0
2024-03-05 14:55:00,91.29,91.31,91.25,91.3,29775.0,88.3951,88.4145,88.3564,88.4048,29775.0
2024-03-05 15:00:00,91.3,91.36,91.23,91.31,97795.0,88.4048,88.4629,88.337,88.4145,97795.0
2024-03-05 15:05:00,91.31,91.34,91.28,91.3,26459.0,88.4145,88.4435,88.3854,88.4048,26459.0
2024-03-05 15:10:00,91.3,91.36,91.27,91.29,34627.0,88.4048,88.4629,88.3757,88.3951,34627.0
2024-03-05 15:15:00,91.29,91.31,91.22,91.28,34855.0,88.3951,88.4145,88.3273,88.3854,34855.0
2024-03-05 15:20:00,91.29,91.3,91.21,91.27,36125.0,88.3951,88.4048,88.3176,88.3757,36125.0
2024-03-05 15:25:00,91.26,91.29,91.21,91.23,37728.0,88.3661,88.3951,88.3176,88.337,37728.0
2024-03-05 15:30:00,91.23,91.29,91.2,91.29,56167.0,88.337,88.3951,88.308,88.3951,56167.0
2024-03-05 15:35:00,91.29,91.3,91.2,91.2,66426.0,88.3951,88.4048,88.308,88.308,66426.0
2024-03-05 15:40:00,91.2,91.21,91.07,91.08,92335.0,88.308,88.3176,88.1821,88.1918,92335.0
2024-03-05 15:45:00,91.08,91.18,91.06,91.14,91238.0,88.1918,88.2886,88.1724,88.2499,91238.0
2024-03-05 15:50:00,91.14,91.21,91.11,91.15,203931.0,88.2499,88.3176,88.2208,88.2596,203931.0
2024-03-05 15:55:00,91.15,91.27,91.09,91.23,320978.0,88.2596,88.3757,88.2015,88.337,320978.0
2024-03-06 09:30:00,91.55,91.59,91.29,91.41,143149.0,88.6469,88.6856,88.3951,88.5113,143149.0
2024-03-06 09:35:00,91.4,91.71,91.4,91.61,33693.0,88.5016,88.8018,88.5016,88.705,33693.0
2024-03-06 09:40:00,91.59,91.76,91.52,91.53,75593.0,88.6856,88.8502,88.6178,88.6275,75593.0
2024-03-06 09:45:00,91.54,91.59,91.41,91.47,47567.0,88.6372,88.6856,88.5113,88.5694,47567.0
2024-03-06 09:50:00,91.45,91.66,91.44,91.66,32883.0,88.55,88.7534,88.5404,88.7534,32883.0
2024-03-06 09:55:00,91.68,91.69,91.51,91.67,52636.0,88.7727,88.7824,88.6081,88.7631,52636.0
2024-03-06 10:00:00,91.65,91.69,91.53,91.58,49320.0,88.7437,88.7824,88.6275,88.6759,49320.0
2024-03-06 10:05:00,91.59,91.68,91.56,91.62,37216.0,88.6856,88.7727,88.6565,88.7146,37216.0
2024-03-06 10:10:00,91.61,91.62,91.5,91.52,20861.0,88.705,88.7146,88.5985,88.6178,20861.0
2024-03-06 10:15:00,91.5,91.5,91.37,91.41,30378.0,88.5985,88.5985,88.4726,88.5113,30378.0
2024-03-06 10:20:00,91.42,91.5,91.32,91.33,48070.0,88.521,88.5985,88.4242,88.4338,48070.0
2024-03-06 10:25:00,91.32,91.41,91.29,91.38,29642.0,88.4242,88.5113,88.3951,88.4823,29642.0
2024-03-06 10:30:00,91.38,91.43,91.29,91.41,47006.0,88.4823,88.5307,88.3951,88.5113,47006.0
2024-03-06 10:35:00,91.41,91.44,91.27,91.32,32581.0,88.5113,88.5404,88.3757,88.4242,32581.0
2024-03-06 10:40:00,91.31,91.33,91.23,91.25,23780.0,88.4145,88.4338,88.337,88.3564,23780.0
2024-03-06 10:45:00,91.25,91.28,91.21,91.25,22335.0,88.3564,88.3854,88.3176,88.3564,22335.0
2024-03-06 10:50:00,91.24,91.31,91.23,91.29,59191.0,88.3467,88.4145,88.337,88.3951,59191.0
2024-03-06 10:55:00,91.3,91.31,91.12,91.16,53554.0,88.4048,88.4145,88.2305,88.2692,53554.0
2024-03-06 11:00:00,91.17,91.23,91.12,91.13,25255.0,88.2789,88.337,88.2305,88.2402,25255.0
2024-03-06 11:05:00,91.12,91.34,91.12,91.29,38873.0,88.2305,88.4435,88.2305,88.3951,38873.0
2024-03-06 11:10:00,91.29,91.5,91.29,91.49,33422.0,88.3951,88.5985,88.3951,88.5888,33422.0
2024-03-06 11:15:00,91.5,91.59,91.49,91.58,33647.0,88.5985,88.6856,88.5888,88.6759,33647.0
2024-03-06 11:20:00,91.57,91.62,91.55,91.59,35236.0,88.6662,88.7146,88.6469,88.6856,35236.0
2024-03-06 11:25:00,91.59,91.69,91.59,91.68,28455.0,88.6856,88.7824,88.6856,88.7727,28455.0
2024-03-06 11:30:00,91.68,91.75,91.67,91.74,44410.0,88.7727,88.8405,88.7631,88.8308,44410.0
2024-03-06 11:35:00,91.75,91.87,91.72,91.86,28343.0,88.8405,88.9567,88.8115,88.947,28343.0
2024-03-06 11:40:00,91.86,91.88,91.81,91.84,56422.0,88.947,88.9664,88.8986,88.9277,56422.0
2024-03-06 11:45:00,91.84,91.87,91.78,91.86,34427.0,88.9277,88.9567,88.8696,88.947,34427.0
2024-03-06 11:50:00,91.86,91.93,91.83,91.9,68979.0,88.947,89.0148,88.918,88.9858,68979.0
2024-03-06 11:55:00,91.9,91.94,91.86,91.87,25783.0,88.9858,89.0245,88.947,88.9567,25783.0
2024-03-06 12:00:00,91.87,91.94,91.8,91.93,41525.0,88.9567,89.0245,88.8889,89.0148,41525.0
2024-03-06 12:05:00,91.94,92.02,91.89,91.98,50735.0,89.0245,89.102,88.9761,89.0632,50735.0
2024-03-06 12:10:00,92.0,92.03,91.93,91.94,36299.0,89.0826,89.1116,89.0148,89.0245,36299.0
2024-03-06 12:15:00,91.94,91.96,91.84,91.87,25299.0,89.0245,89.0439,88.9277,88.9567,25299.0
2024-03-06 12:20:00,91.87,91.93,91.87,91.9,22685.0,88.9567,89.0148,88.9567,88.9858,22685.0
2024-03-06 12:25:00,91.9,91.95,91.87,91.88,23281.0,88.9858,89.0342,88.9567,88.9664,23281.0
2024-03-06 12:30:00,91.88,91.91,91.83,91.85,11415.0,88.9664,88.9955,88.918,88.9374,11415.0
2024-03-06 12:35:00,91.86,91.91,91.82,91.87,22627.0,88.947,88.9955,88.9083,88.9567,22627.0
2024-03-06 12:40:00,91.87,91.9,91.86,91.88,18911.0,88.9567,88.9858,88.947,88.9664,18911.0
2024-03-06 12:45:00,91.87,91.92,91.81,91.86,22703.0,88.9567,89.0051,88.8986,88.947,22703.0
2024-03-06 12:50:00,91.86,91.86,91.71,91.71,12941.0,88.947,88.947,88.8018,88.8018,12941.0
2024-03-06 12:55:00,91.71,91.73,91.67,91.72,14129.0,88.8018,88.8212,88.7631,88.8115,14129.0
2024-03-06 13:00:00,91.72,91.74,91.66,91.73,11204.0,88.8115,88.8308,88.7534,88.8212,11204.0
2024-03-06 13:05:00,91.72,91.72,91.62,91.65,10037.0,88.8115,88.8115,88.7146,88.7437,10037.0
2024-03-06 13:10:00,91.66,91.68,91.63,91.65,13158.0,88.7534,88.7727,88.7243,88.7437,13158.0
2024-03-06 13:15:00,91.65,91.69,91.62,91.68,39002.0,88.7437,88.7824,88.7146,88.7727,39002.0
2024-03-06 13:20:00,91.7,91.75,91.67,91.68,16618.0,88.7921,88.8405,88.7631,88.7727,16618.0
2024-03-06 13:25:00,91.68,91.87,91.68,91.83,61142.0,88.7727,88.9567,88.7727,88.918,61142.0
2024-03-06 13:30:00,91.83,91.86,91.58,91.63,54720.0,88.918,88.947,88.6759,88.7243,54720.0
2024-03-06 13:35:00,91.63,91.65,91.55,91.62,17795.0,88.7243,88.7437,88.6469,88.7146,17795.0
2024-03-06 13:40:00,91.63,91.74,91.63,91.66,18067.0,88.7243,88.8308,88.7243,88.7534,18067.0
2024-03-06 13:45:00,91.66,91.67,91.43,91.45,26416.0,88.7534,88.7631,88.5307,88.55,26416.0
2024-03-06 13:50:00,91.41,91.55,91.41,91.47,19865.0,88.5113,88.6469,88.5113,88.5694,19865.0
2024-03-06 13:55:00,91.49,91.53,91.44,91.52,11901.0,88.5888,88.6275,88.5404,88.6178,11901.0
2024-03-06 14:00:00,91.51,91.51,91.39,91.43,25215.0,88.6081,88.6081,88.4919,88.5307,25215.0
2024-03-06 14:05:00,91.42,91.5,91.41,91.45,40440.0,88.521,88.5985,88.5113,88.55,40440.0
2024-03-06 14:10:00,91.43,91.5,91.35,91.38,36775.0,88.5307,88.5985,88.4532,88.4823,36775.0
2024-03-06 14:15:00,91.36,91.4,91.25,91.29,26598.0,88.4629,88.5016,88.3564,88.3951,26598.0
2024-03-06 14:20:00,91.29,91.41,91.29,91.39,10902.0,88.3951,88.5113,88.3951,88.4919,10902.0
2024-03-06 14:25:00,91.4,91.46,91.34,91.43,12384.0,88.5016,88.5597,88.4435,88.5307,12384.0
2024-03-06 14:30:00,91.44,91.49,91.39,91.49,43521.0,88.5404,88.5888,88.4919,88.5888,43521.0
2024-03-06 14:35:00,91.49,91.52,91.42,91.47,24097.0,88.5888,88.6178,88.521,88.5694,24097.0
2024-03-06 14:40:00,91.48,91.53,91.44,91.5,13576.0,88.5791,88.6275,88.5404,88.5985,13576.0
2024-03-06 14:45:00,91.49,91.54,91.42,91.52,21957.0,88.5888,88.6372,88.521,88.6178,21957.0
2024-03-06 14:50:00,91.52,91.6,91.52,91.56,27352.0,88.6178,88.6953,88.6178,88.6565,27352.0
2024-03-06 14:55:00,91.56,91.58,91.47,91.57,38491.0,88.6565,88.6759,88.5694,88.6662,38491.0
2024-03-06 15:00:00,91.56,91.56,91.48,91.51,35302.0,88.6565,88.6565,88.5791,88.6081,35302.0
2024-03-06 15:05:00,91.51,91.55,91.45,91.47,26381.0,88.6081,88.6469,88.55,88.5694,26381.0
2024-03-06 15:10:00,91.47,91.52,91.38,91.4,28597.0,88.5694,88.6178,88.4823,88.5016,28597.0
2024-03-06 15:15:00,91.4,91.47,91.38,91.39,25153.0,88.5016,88.5694,88.4823,88.4919,25153.0
2024-03-06 15:20:00,91.4,91.41,91.31,91.35,18668.0,88.5016,88.5113,88.4145,88.4532,18668.0
2024-03-06 15:25:00,91.36,91.45,91.34,91.43,42019.0,88.4629,88.55,88.4435,88.5307,42019.0
2024-03-06 15:30:00,91.44,91.46,91.4,91.4,34075.0,88.5404,88.5597,88.5016,88.5016,34075.0
2024-03-06 15:35:00,91.41,91.53,91.37,91.52,48418.0,88.5113,88.6275,88.4726,88.6178,48418.0
2024-03-06 15:40:00,91.54,91.58,91.4,91.45,70756.0,88.6372,88.6759,88.5016,88.55,70756.0
2024-03-06 15:45:00,91.45,91.51,91.43,91.5,46646.0,88.55,88.6081,88.5307,88.5985,46646.0
2024-03-06 15:50:00,91.48,91.65,91.39,91.63,177760.0,88.5791,88.7437,88.4919,88.7243,177760.0
2024-03-06 15:55:00,91.63,91.71,91.59,91.66,202923.0,88.7243,88.8018,88.6856,88.7534,202923.0
2024-03-07 09:30:00,91.59,91.76,90.65,90.67,286254.0,88.6856,88.8502,87.7754,87.7948,286254.0
2024-03-07 09:35:00,90.67,90.82,90.31,90.59,232727.0,87.7948,87.94,87.4462,87.7173,232727.0
2024-03-07 09:40:00,90.62,90.66,90.42,90.61,125983.0,87.7464,87.7851,87.5527,87.7367,125983.0
2024-03-07 09:45:00,90.65,90.78,90.51,90.62,128980.0,87.7754,87.9013,87.6398,87.7464,128980.0
2024-03-07 09:50:00,90.67,90.68,90.55,90.64,95831.0,87.7948,87.8045,87.6786,87.7657,95831.0
2024-03-07 09:55:00,90.67,90.74,90.6,90.74,71120.0,87.7948,87.8626,87.727,87.8626,71120.0
2024-03-07 10:00:00,90.74,90.75,90.61,90.66,55411.0,87.8626,87.8722,87.7367,87.7851,55411.0
2024-03-07 10:05:00,90.65,90.74,90.49,90.63,286268.0,87.7754,87.8626,87.6205,87.756,286268.0
2024-03-07 10:10:00,90.62,90.94,90.62,90.82,89043.0,87.7464,88.0562,87.7464,87.94,89043.0
2024-03-07 10:15:00,90.81,90.89,90.64,90.75,79477.0,87.9303,88.0078,87.7657,87.8722,79477.0
2024-03-07 10:20:00,90.75,90.78,90.6,90.62,70508.0,87.8722,87.9013,87.727,87.7464,70508.0
2024-03-07 10:25:00,90.63,90.78,90.59,90.75,58637.0,87.756,87.9013,87.7173,87.8722,58637.0
2024-03-07 10:30:00,90.75,90.82,90.67,90.74,111920.0,87.8722,87.94,87.7948,87.8626,111920.0
2024-03-07 10:35:00,90.74,90.86,90.7,90.8,98974.0,87.8626,87.9787,87.8238,87.9206,98974.0
2024-03-07 10:40:00,90.79,90.92,90.75,90.84,121768.0,87.911,88.0368,87.8722,87.9594,121768.0
2024-03-07 10:45:00,90.84,91.22,90.84,91.15,100706.0,87.9594,88.3273,87.9594,88.2596,100706.0
2024-03-07 10:50:00,91.16,91.45,91.16,91.36,84028.0,88.2692,88.55,88.2692,88.4629,84028.0
2024-03-07 10:55:00,91.35,91.43,91.24,91.29,66932.0,88.4532,88.5307,88.3467,88.3951,66932.0
2024-03-07 11:00:00,91.27,91.37,91.2,91.3,39318.0,88.3757,88.4726,88.308,88.4048,39318.0
2024-03-07 11:05:00,91.31,91.5,91.26,91.43,53126.0,88.4145,88.5985,88.3661,88.5307,53126.0
2024-03-07 11:10:00,91.42,91.5,91.4,91.46,75234.0,88.521,88.5985,88.5016,88.5597,75234.0
2024-03-07 11:15:00,91.46,91.6,91.43,91.59,45702.0,88.5597,88.6953,88.5307,88.6856,45702.0
2024-03-07 11:20:00,91.59,91.63,91.45,91.49,52247.0,88.6856,88.7243,88.55,88.5888,52247.0
2024-03-07 11:25:00,91.48,91.49,91.25,91.28,31937.0,88.5791,88.5888,88.3564,88.3854,31937.0
2024-03-07 11:30:00,91.25,91.27,91.13,91.16,31486.0,88.3564,88.3757,88.2402,88.2692,31486.0
2024-03-07 11:35:00,91.16,91.2,91.12,91.19,15006.0,88.2692,88.308,88.2305,88.2983,15006.0
2024-03-07 11:40:00,91.19,91.21,91.09,91.2,39707.0,88.2983,88.3176,88.2015,88.308,39707.0
2024-03-07 11:45:00,91.21,91.22,91.01,91.02,36342.0,88.3176,88.3273,88.124,88.1337,36342.0
2024-03-07 11:50:00,91.01,91.06,90.92,90.95,35771.0,88.124,88.1724,88.0368,88.0659,35771.0
2024-03-07 11:55:00,90.95,91.05,90.92,91.0,29657.0,88.0659,88.1627,88.0368,88.1143,29657.0
2024-03-07 12:00:00,91.01,91.09,91.01,91.09,24790.0,88.124,88.2015,88.124,88.2015,24790.0
2024-03-07 12:05:00,91.09,91.11,90.98,91.03,32919.0,88.2015,88.2208,88.0949,88.1434,32919.0
2024-03-07 12:10:00,91.02,91.07,90.99,91.0,57520.0,88.1337,88.1821,88.1046,88.1143,57520.0
2024-03-07 12:15:00,91.0,91.09,90.96,91.09,71041.0,88.1143,88.2015,88.0756,88.2015,71041.0
2024-03-07 12:20:00,91.08,91.09,90.99,91.02,45196.0,88.1918,88.2015,88.1046,88.1337,45196.0
2024-03-07 12:25:00,91.02,91.07,90.95,90.95,51971.0,88.1337,88.1821,88.0659,88.0659,51971.0
2024-03-07 12:30:00,90.95,90.96,90.9,90.95,50447.0,88.0659,88.0756,88.0175,88.0659,50447.0
2024-03-07 12:35:00,90.95,91.02,90.93,90.96,52617.0,88.0659,88.1337,88.0465,88.0756,52617.0
2024-03-07 12:40:00,90.95,90.97,90.86,90.89,27924.0,88.0659,88.0853,87.9787,88.0078,27924.0
2024-03-07 12:45:00,90.89,90.95,90.88,90.9,27692.0,88.0078,88.0659,87.9981,88.0175,27692.0
2024-03-07 12:50:00,90.9,90.99,90.89,90.97,21515.0,88.0175,88.1046,88.0078,88.0853,21515.0
2024-03-07 12:55:00,90.97,91.02,90.92,91.02,18917.0,88.0853,88.1337,88.0368,88.1337,18917.0
2024-03-07 13:00:00,91.02,91.02,90.89,90.99,65922.0,88.1337,88.1337,88.0078,88.1046,65922.0
2024-03-07 13:05:00,90.99,91.09,90.95,91.09,37164.0,88.1046,88.2015,88.0659,88.2015,37164.0
2024-03-07 13:10:00,91.09,91.12,90.96,90.96,59799.0,88.2015,88.2305,88.0756,88.0756,59799.0
2024-03-07 13:15:00,90.97,91.0,90.95,91.0,29726.0,88.0853,88.1143,88.0659,88.1143,29726.0
2024-03-07 13:20:00,90.99,91.0,90.95,90.98,32645.0,88.1046,88.1143,88.0659,88.0949,32645.0
2024-03-07 13:25:00,90.98,91.08,90.95,91.06,40843.0,88.0949,88.1918,88.0659,88.1724,40843.0
2024-03-07 13:30:00,91.06,91.07,91.0,91.01,26757.0,88.1724,88.1821,88.1143,88.124,26757.0
2024-03-07 13:35:00,91.02,91.11,90.99,91.11,51485.0,88.1337,88.2208,88.1046,88.2208,51485.0
2024-03-07 13:40:00,91.11,91.18,91.06,91.11,83169.0,88.2208,88.2886,88.1724,88.2208,83169.0
2024-03-07 13:45:00,91.11,91.35,91.1,91.32,85891.0,88.2208,88.4532,88.2111,88.4242,85891.0
2024-03-07 13:50:00,91.32,91.34,91.18,91.23,49888.0,88.4242,88.4435,88.2886,88.337,49888.0
2024-03-07 13:55:00,91.23,91.35,91.23,91.3,43499.0,88.337,88.4532,88.337,88.4048,43499.0
2024-03-07 14:00:00,91.3,91.41,91.27,91.39,36145.0,88.4048,88.5113,88.3757,88.4919,36145.0
2024-03-07 14:05:00,91.38,91.52,91.36,91.51,43641.0,88.4823,88.6178,88.4629,88.6081,43641.0
2024-03-07 14:10:00,91.51,91.65,91.5,91.63,37501.0,88.6081,88.7437,88.5985,88.7243,37501.0
2024-03-07 14:15:00,91.63,91.64,91.49,91.5,56251.0,88.7243,88.734,88.5888,88.5985,56251.0
2024-03-07 14:20:00,91.51,91.51,91.2,91.26,53819.0,88.6081,88.6081,88.308,88.3661,53819.0
2024-03-07 14:25:00,91.26,91.29,91.2,91.25,60622.0,88.3661,88.3951,88.308,88.3564,60622.0
2024-03-07 14:30:00,91.25,91.33,91.23,91.27,53298.0,88.3564,88.4338,88.337,88.3757,53298.0
2024-03-07 14:35:00,91.28,91.28,91.22,91.25,24281.0,88.3854,88.3854,88.3273,88.3564,24281.0
2024-03-07 14:40:00,91.25,91.32,91.24,91.31,46342.0,88.3564,88.4242,88.3467,88.4145,46342.0
2024-03-07 14:45:00,91.31,91.42,91.28,91.41,73032.0,88.4145,88.521,88.3854,88.5113,73032.0
2024-03-07 14:50:00,91.42,91.44,91.32,91.32,40364.0,88.521,88.5404,88.4242,88.4242,40364.0
2024-03-07 14:55:00,91.32,91.35,91.22,91.31,56233.0,88.4242,88.4532,88.3273,88.4145,56233.0
2024-03-07 15:00:00,91.31,91.31,91.2,91.26,66456.0,88.4145,88.4145,88.308,88.3661,66456.0
2024-03-07 15:05:00,91.26,91.37,91.24,91.37,44809.0,88.3661,88.4726,88.3467,88.4726,44809.0
2024-03-07 15:10:00,91.37,91.48,91.35,91.46,60756.0,88.4726,88.5791,88.4532,88.5597,60756.0
2024-03-07 15:15:00,91.46,91.48,91.3,91.31,53105.0,88.5597,88.5791,88.4048,88.4145,53105.0
2024-03-07 15:20:00,91.3,91.31,91.21,91.26,35354.0,88.4048,88.4145,88.3176,88.3661,35354.0
2024-03-07 15:25:00,91.25,91.28,91.19,91.21,46769.0,88.3564,88.3854,88.2983,88.3176,46769.0
2024-03-07 15:30:00,91.22,91.3,91.2,91.3,56380.0,88.3273,88.4048,88.308,88.4048,56380.0
2024-03-07 15:35:00,91.31,91.35,91.22,91.26,32727.0,88.4145,88.4532,88.3273,88.3661,32727.0
2024-03-07 15:40:00,91.27,91.31,91.24,91.29,44241.0,88.3757,88.4145,88.3467,88.3951,44241.0
2024-03-07 15:45:00,91.29,91.31,91.22,91.23,45456.0,88.3951,88.4145,88.3273,88.337,45456.0
2024-03-07 15:50:00,91.22,91.22,91.01,91.03,147221.0,88.3273,88.3273,88.124,88.1434,147221.0
2024-03-07 15:55:00,91.02,91.1,90.87,90.94,391733.0,88.1337,88.2111,87.9884,88.0562,391733.0
2024-03-08 09:30:00,90.62,91.1,90.62,90.95,253729.0,87.7464,88.2111,87.7464,88.0659,253729.0
2024-03-08 09:35:00,90.98,91.53,90.94,91.24,99693.0,88.0949,88.6275,88.0562,88.3467,99693.0
2024-03-08 09:40:00,91.31,91.43,91.18,91.3,76745.0,88.4145,88.5307,88.2886,88.4048,76745.0
2024-03-08 09:45:00,91.29,91.52,91.22,91.23,87411.0,88.3951,88.6178,88.3273,88.337,87411.0
2024-03-08 09:50:00,91.25,91.42,91.2,91.4,103570.0,88.3564,88.521,88.308,88.5016,103570.0
2024-03-08 09:55:00,91.39,91.39,91.24,91.27,48969.0,88.4919,88.4919,88.3467,88.3757,48969.0
2024-03-08 10:00:00,91.27,91.3,91.06,91.06,121421.0,88.3757,88.4048,88.1724,88.1724,121421.0
2024-03-08 10:05:00,91.08,91.08,90.97,91.03,46026.0,88.1918,88.1918,88.0853,88.1434,46026.0
2024-03-08 10:10:00,91.03,91.12,90.93,90.95,33687.0,88.1434,88.2305,88.0465,88.0659,33687.0
2024-03-08 10:15:00,90.95,90.96,90.82,90.89,50254.0,88.0659,88.0756,87.94,88.0078,50254.0
2024-03-08 10:20:00,90.89,90.96,90.85,90.9,74130.0,88.0078,88.0756,87.9691,88.0175,74130.0
2024-03-08 10:25:00,90.9,90.96,90.72,90.74,64757.0,88.0175,88.0756,87.8432,87.8626,64757.0
2024-03-08 10:30:00,90.73,90.73,90.62,90.62,87023.0,87.8529,87.8529,87.7464,87.7464,87023.0
2024-03-08 10:35:00,90.62,90.84,90.61,90.82,46815.0,87.7464,87.9594,87.7367,87.94,46815.0
2024-03-08 10:40:00,90.83,90.83,90.67,90.75,71751.0,87.9497,87.9497,87.7948,87.8722,71751.0
2024-03-08 10:45:00,90.74,90.89,90.68,90.86,46842.0,87.8626,88.0078,87.8045,87.9787,46842.0
2024-03-08 10:50:00,90.85,90.97,90.84,90.93,41918.0,87.9691,88.0853,87.9594,88.0465,41918.0
2024-03-08 10:55:00,90.93,90.97,90.85,90.96,72894.0,88.0465,88.0853,87.9691,88.0756,72894.0
2024-03-08 11:00:00,90.96,91.0,90.89,90.89,53798.0,88.0756,88.1143,88.0078,88.0078,53798.0
2024-03-08 11:05:00,90.88,90.9,90.76,90.85,57762.0,87.9981,88.0175,87.8819,87.9691,57762.0
2024-03-08 11:10:00,90.84,90.84,90.71,90.76,30761.0,87.9594,87.9594,87.8335,87.8819,30761.0
2024-03-08 11:15:00,90.75,90.97,90.75,90.86,54395.0,87.8722,88.0853,87.8722,87.9787,54395.0
2024-03-08 11:20:00,90.87,91.0,90.84,90.9,41755.0,87.9884,88.1143,87.9594,88.0175,41755.0
2024-03-08 11:25:00,90.91,91.0,90.89,91.0,35880.0,88.0272,88.1143,88.0078,88.1143,35880.0
2024-03-08 11:30:00,91.0,91.22,90.91,90.92,100302.0,88.1143,88.3273,88.0272,88.0368,100302.0
2024-03-08 11:35:00,90.91,91.0,90.83,90.95,59631.0,88.0272,88.1143,87.9497,88.0659,59631.0
2024-03-08 11:40:00,90.94,90.99,90.82,90.92,52625.0,88.0562,88.1046,87.94,88.0368,52625.0
2024-03-08 11:45:00,90.93,91.05,90.89,90.97,69106.0,88.0465,88.1627,88.0078,88.0853,69106.0
2024-03-08 11:50:00,90.98,91.15,90.96,91.08,47085.0,88.0949,88.2596,88.0756,88.1918,47085.0
2024-03-08 11:55:00,91.06,91.08,90.93,90.97,52274.0,88.1724,88.1918,88.0465,88.0853,52274.0
2024-03-08 12:00:00,90.98,91.02,90.94,90.95,54240.0,88.0949,88.1337,88.0562,88.0659,54240.0
2024-03-08 12:05:00,90.95,91.02,90.93,90.97,40813.0,88.0659,88.1337,88.0465,88.0853,40813.0
2024-03-08 12:10:00,90.95,91.02,90.88,90.92,78874.0,88.0659,88.1337,87.9981,88.0368,78874.0
2024-03-08 12:15:00,90.92,90.96,90.9,90.94,36826.0,88.0368,88.0756,88.0175,88.0562,36826.0
2024-03-08 12:20:00,90.94,91.0,90.91,90.96,47744.0,88.0562,88.1143,88.0272,88.0756,47744.0
2024-03-08 12:25:00,90.96,91.01,90.9,90.94,46897.0,88.0756,88.124,88.0175,88.0562,46897.0
2024-03-08 12:30:00,90.94,90.95,90.84,90.9,41283.0,88.0562,88.0659,87.9594,88.0175,41283.0
2024-03-08 12:35:00,90.91,90.94,90.86,90.88,38464.0,88.0272,88.0562,87.9787,87.9981,38464.0
2024-03-08 12:40:00,90.87,90.87,90.78,90.82,34185.0,87.9884,87.9884,87.9013,87.94,34185.0
2024-03-08 12:45:00,90.81,90.81,90.7,90.75,65365.0,87.9303,87.9303,87.8238,87.8722,65365.0
2024-03-08 12:50:00,90.75,90.79,90.63,90.64,71169.0,87.8722,87.911,87.756,87.7657,71169.0
2024-03-08 12:55:00,90.63,90.74,90.6,90.72,48852.0,87.756,87.8626,87.727,87.8432,48852.0
2024-03-08 13:00:00,90.73,90.84,90.71,90.83,38801.0,87.8529,87.9594,87.8335,87.9497,38801.0
2024-03-08 13:05:00,90.83,90.92,90.82,90.9,39565.0,87.9497,88.0368,87.94,88.0175,39565.0
2024-03-08 13:10:00,90.9,90.95,90.89,90.9,54297.0,88.0175,88.0659,88.0078,88.0175,54297.0
2024-03-08 13:15:00,90.91,90.98,90.86,90.97,50892.0,88.0272,88.0949,87.9787,88.0853,50892.0
2024-03-08 13:20:00,90.97,91.05,90.94,91.04,59158.0,88.0853,88.1627,88.0562,88.153,59158.0
2024-03-08 13:25:00,91.04,91.12,91.01,91.12,45494.0,88.153,88.2305,88.124,88.2305,45494.0
2024-03-08 13:30:00,91.11,91.13,91.05,91.09,50265.0,88.2208,88.2402,88.1627,88.2015,50265.0
2024-03-08 13:35:00,91.09,91.1,90.99,91.0,133183.0,88.2015,88.2111,88.1046,88.1143,133183.0
2024-03-08 13:40:00,91.01,91.11,90.96,91.1,28494.0,88.124,88.2208,88.0756,88.2111,28494.0
2024-03-08 13:45:00,91.09,91.22,91.09,91.18,67287.0,88.2015,88.3273,88.2015,88.2886,67287.0
2024-03-08 13:50:00,91.18,91.18,91.02,91.06,30898.0,88.2886,88.2886,88.1337,88.1724,30898.0
2024-03-08 13:55:00,91.06,91.08,91.01,91.04,27158.0,88.1724,88.1918,88.124,88.153,27158.0
2024-03-08 14:00:00,91.04,91.1,90.99,91.01,31337.0,88.153,88.2111,88.1046,88.124,31337.0
2024-03-08 14:05:00,91.01,91.01,90.81,90.81,198761.0,88.124,88.124,87.9303,87.9303,198761.0
2024-03-08 14:10:00,90.82,90.9,90.81,90.89,36420.0,87.94,88.0175,87.9303,88.0078,36420.0
2024-03-08 14:15:00,90.89,91.05,90.89,91.05,53054.0,88.0078,88.1627,88.0078,88.1627,53054.0
2024-03-08 14:20:00,91.05,91.17,91.05,91.12,37540.0,88.1627,88.2789,88.1627,88.2305,37540.0
2024-03-08 14:25:00,91.12,91.13,91.01,91.09,52309.0,88.2305,88.2402,88.124,88.2015,52309.0
2024-03-08 14:30:00,91.1,91.19,91.1,91.15,52371.0,88.2111,88.2983,88.2111,88.2596,52371.0
2024-03-08 14:35:00,91.16,91.16,91.02,91.03,40455.0,88.2692,88.2692,88.1337,88.1434,40455.0
2024-03-08 14:40:00,91.03,91.12,90.99,91.1,59734.0,88.1434,88.2305,88.1046,88.2111,59734.0
2024-03-08 14:45:00,91.09,91.21,91.09,91.18,56069.0,88.2015,88.3176,88.2015,88.2886,56069.0
2024-03-08 14:50:00,91.19,91.31,91.18,91.23,77773.0,88.2983,88.4145,88.2886,88.337,77773.0
2024-03-08 14:55:00,91.25,91.27,91.17,91.18,42298.0,88.3564,88.3757,88.2789,88.2886,42298.0
2024-03-08 15:00:00,91.18,91.26,91.18,91.25,66762.0,88.2886,88.3661,88.2886,88.3564,66762.0
2024-03-08 15:05:00,91.25,91.3,91.19,91.23,39894.0,88.3564,88.4048,88.2983,88.337,39894.0
2024-03-08 15:10:00,91.22,91.23,91.03,91.08,44481.0,88.3273,88.337,88.1434,88.1918,44481.0
2024-03-08 15:15:00,91.08,91.2,91.08,91.17,40602.0,88.1918,88.308,88.1918,88.2789,40602.0
2024-03-08 15:20:00,91.18,91.18,91.02,91.03,56753.0,88.2886,88.2886,88.1337,88.1434,56753.0
2024-03-08 15:25:00,91.03,91.04,90.86,90.87,56574.0,88.1434,88.153,87.9787,87.9884,56574.0
2024-03-08 15:30:00,90.86,91.0,90.83,91.0,56279.0,87.9787,88.1143,87.9497,88.1143,56279.0
2024-03-08 15:35:00,91.02,91.07,91.0,91.02,47833.0,88.1337,88.1821,88.1143,88.1337,47833.0
2024-03-08 15:40:00,91.02,91.06,90.94,91.03,52685.0,88.1337,88.1724,88.0562,88.1434,52685.0
2024-03-08 15:45:00,91.03,91.13,91.02,91.12,100255.0,88.1434,88.2402,88.1337,88.2305,100255.0
2024-03-08 15:50:00,91.12,91.17,91.03,91.06,219416.0,88.2305,88.2789,88.1434,88.1724,219416.0
2024-03-08 15:55:00,91.06,91.12,91.03,91.05,389569.0,88.1724,88.2305,88.1434,88.1627,389569.0
2024-03-11 09:30:00,91.26,92.75,91.16,92.72,311795.0,88.3661,89.8088,88.2692,89.7798,311795.0
2024-03-11 09:35:00,92.69,92.96,92.41,92.51,196970.0,89.7507,90.0122,89.4796,89.5764,196970.0
2024-03-11 09:40:00,92.51,92.52,92.18,92.18,62779.0,89.5764,89.5861,89.2569,89.2569,62779.0
2024-03-11 09:45:00,92.17,92.21,91.93,92.09,66297.0,89.2472,89.2859,89.0148,89.1697,66297.0
2024-03-11 09:50:00,92.1,92.29,92.05,92.22,53447.0,89.1794,89.3634,89.131,89.2956,53447.0
2024-03-11 09:55:00,92.23,92.23,92.01,92.04,72511.0,89.3053,89.3053,89.0923,89.1213,72511.0
2024-03-11 10:00:00,92.04,92.13,91.9,92.01,47062.0,89.1213,89.2085,88.9858,89.0923,47062.0
2024-03-11 10:05:00,92.0,92.11,91.86,91.86,27382.0,89.0826,89.1891,88.947,88.947,27382.0
2024-03-11 10:10:00,91.87,91.88,91.71,91.8,55822.0,88.9567,88.9664,88.8018,88.8889,55822.0
2024-03-11 10:15:00,91.79,91.95,91.72,91.93,30269.0,88.8793,89.0342,88.8115,89.0148,30269.0
2024-03-11 10:20:00,91.92,92.01,91.82,91.82,51614.0,89.0051,89.0923,88.9083,88.9083,51614.0
2024-03-11 10:25:00,91.83,91.91,91.76,91.87,26338.0,88.918,88.9955,88.8502,88.9567,26338.0
2024-03-11 10:30:00,91.88,91.92,91.73,91.75,52192.0,88.9664,89.0051,88.8212,88.8405,52192.0
2024-03-11 10:35:00,91.75,92.03,91.74,91.96,39483.0,88.8405,89.1116,88.8308,89.0439,39483.0
2024-03-11 10:40:00,91.96,91.96,91.77,91.79,37078.0,89.0439,89.0439,88.8599,88.8793,37078.0
2024-03-11 10:45:00,91.78,91.91,91.73,91.91,47983.0,88.8696,88.9955,88.8212,88.9955,47983.0
2024-03-11 10:50:00,91.91,91.97,91.75,91.75,30653.0,88.9955,89.0535,88.8405,88.8405,30653.0
2024-03-11 10:55:00,91.76,91.97,91.76,91.94,30415.0,88.8502,89.0535,88.8502,89.0245,30415.0
2024-03-11 11:00:00,91.93,91.96,91.83,91.95,45466.0,89.0148,89.0439,88.918,89.0342,45466.0
2024-03-11 11:05:00,91.96,92.18,91.94,92.13,44438.0,89.0439,89.2569,89.0245,89.2085,44438.0
2024-03-11 11:10:00,92.13,92.15,91.98,92.08,49069.0,89.2085,89.2278,89.0632,89.1601,49069.0
2024-03-11 11:15:00,92.07,92.17,92.02,92.03,113841.0,89.1504,89.2472,89.102,89.1116,113841.0
2024-03-11 11:20:00,92.02,92.1,91.95,92.04,30003.0,89.102,89.1794,89.0342,89.1213,30003.0
2024-03-11 11:25:00,92.06,92.11,92.0,92.05,23220.0,89.1407,89.1891,89.0826,89.131,23220.0
2024-03-11 11:30:00,92.06,92.07,91.98,91.99,31914.0,89.1407,89.1504,89.0632,89.0729,31914.0
2024-03-11 11:35:00,91.99,92.11,91.96,92.09,34491.0,89.0729,89.1891,89.0439,89.1697,34491.0
2024-03-11 11:40:00,92.08,92.09,92.02,92.09,20631.0,89.1601,89.1697,89.102,89.1697,20631.0
2024-03-11 11:45:00,92.1,92.11,92.02,92.08,28384.0,89.1794,89.1891,89.102,89.1601,28384.0
2024-03-11 11:50:00,92.09,92.13,92.05,92.09,36229.0,89.1697,89.2085,89.131,89.1697,36229.0
2024-03-11 11:55:00,92.09,92.1,92.0,92.02,48020.0,89.1697,89.1794,89.0826,89.102,48020.0
2024-03-11 12:00:00,92.02,92.08,91.98,92.03,55651.0,89.102,89.1601,89.0632,89.1116,55651.0
2024-03-11 12:05:00,92.03,92.1,92.02,92.07,15484.0,89.1116,89.1794,89.102,89.1504,15484.0
2024-03-11 12:10:00,92.07,92.1,92.02,92.06,26576.0,89.1504,89.1794,89.102,89.1407,26576.0
2024-03-11 12:15:00,92.07,92.12,92.06,92.1,29178.0,89.1504,89.1988,89.1407,89.1794,29178.0
2024-03-11 12:20:00,92.09,92.11,92.08,92.09,19861.0,89.1697,89.1891,89.1601,89.1697,19861.0
2024-03-11 12:25:00,92.1,92.11,92.06,92.09,16804.0,89.1794,89.1891,89.1407,89.1697,16804.0
2024-03-11 12:30:00,92.1,92.12,92.05,92.08,24352.0,89.1794,89.1988,89.131,89.1601,24352.0
2024-03-11 12:35:00,92.08,92.11,91.97,92.02,35310.0,89.1601,89.1891,89.0535,89.102,35310.0
2024-03-11 12:40:00,92.03,92.06,92.01,92.03,44123.0,89.1116,89.1407,89.0923,89.1116,44123.0
2024-03-11 12:45:00,92.03,92.06,92.02,92.04,27814.0,89.1116,89.1407,89.102,89.1213,27814.0
2024-03-11 12:50:00,92.03,92.11,92.02,92.09,27039.0,89.1116,89.1891,89.102,89.1697,27039.0
2024-03-11 12:55:00,92.1,92.14,92.07,92.14,18198.0,89.1794,89.2182,89.1504,89.2182,18198.0
2024-03-11 13:00:00,92.15,92.22,92.14,92.2,34646.0,89.2278,89.2956,89.2182,89.2763,34646.0
2024-03-11 13:05:00,92.2,92.36,92.19,92.27,70083.0,89.2763,89.4312,89.2666,89.344,70083.0
2024-03-11 13:10:00,92.27,92.28,92.14,92.15,32449.0,89.344,89.3537,89.2182,89.2278,32449.0
2024-03-11 13:15:00,92.16,92.23,92.16,92.23,23058.0,89.2375,89.3053,89.2375,89.3053,23058.0
2024-03-11 13:20:00,92.24,92.35,92.22,92.3,43448.0,89.315,89.4215,89.2956,89.3731,43448.0
2024-03-11 13:25:00,92.34,92.4,92.26,92.28,47440.0,89.4118,89.4699,89.3344,89.3537,47440.0
2024-03-11 13:30:00,92.29,92.39,92.26,92.29,134996.0,89.3634,89.4602,89.3344,89.3634,134996.0
2024-03-11 13:35:00,92.31,92.47,92.3,92.42,42618.0,89.3828,89.5377,89.3731,89.4893,42618.0
2024-03-11 13:40:00,92.41,92.44,92.37,92.39,16438.0,89.4796,89.5086,89.4409,89.4602,16438.0
2024-03-11 13:45:00,92.39,92.4,92.33,92.37,28528.0,89.4602,89.4699,89.4021,89.4409,28528.0
2024-03-11 13:50:00,92.37,92.39,92.34,92.34,20939.0,89.4409,89.4602,89.4118,89.4118,20939.0
2024-03-11 13:55:00,92.34,92.44,92.32,92.44,34994.0,89.4118,89.5086,89.3924,89.5086,34994.0
2024-03-11 14:00:00,92.44,92.46,92.41,92.41,22642.0,89.5086,89.528,89.4796,89.4796,22642.0
2024-03-11 14:05:00,92.41,92.42,92.34,92.4,22950.0,89.4796,89.4893,89.4118,89.4699,22950.0
2024-03-11 14:10:00,92.4,92.43,92.33,92.33,32592.0,89.4699,89.499,89.4021,89.4021,32592.0
2024-03-11 14:15:00,92.33,92.34,92.22,92.23,31323.0,89.4021,89.4118,89.2956,89.3053,31323.0
2024-03-11 14:20:00,92.23,92.3,92.22,92.3,27582.0,89.3053,89.3731,89.2956,89.3731,27582.0
2024-03-11 14:25:00,92.3,92.34,92.27,92.32,21967.0,89.3731,89.4118,89.344,89.3924,21967.0
2024-03-11 14:30:00,92.33,92.38,92.31,92.33,20907.0,89.4021,89.4505,89.3828,89.4021,20907.0
2024-03-11 14:35:00,92.33,92.35,92.27,92.29,17776.0,89.4021,89.4215,89.344,89.3634,17776.0
2024-03-11 14:40:00,92.28,92.35,92.25,92.33,23793.0,89.3537,89.4215,89.3247,89.4021,23793.0
2024-03-11 14:45:00,92.34,92.34,92.27,92.28,23322.0,89.4118,89.4118,89.344,89.3537,23322.0
2024-03-11 14:50:00,92.3,92.32,92.24,92.24,33651.0,89.3731,89.3924,89.315,89.315,33651.0
2024-03-11 14:55:00,92.25,92.29,92.23,92.25,26493.0,89.3247,89.3634,89.3053,89.3247,26493.0
2024-03-11 15:00:00,92.25,92.34,92.24,92.31,38728.0,89.3247,89.4118,89.315,89.3828,38728.0
2024-03-11 15:05:00,92.31,92.33,92.28,92.31,19979.0,89.3828,89.4021,89.3537,89.3828,19979.0
2024-03-11 15:10:00,92.31,92.33,92.19,92.24,55019.0,89.3828,89.4021,89.2666,89.315,55019.0
2024-03-11 15:15:00,92.26,92.27,92.22,92.23,30434.0,89.3344,89.344,89.2956,89.3053,30434.0
2024-03-11 15:20:00,92.23,92.29,92.22,92.28,30165.0,89.3053,89.3634,89.2956,89.3537,30165.0
2024-03-11 15:25:00,92.29,92.31,92.23,92.25,35499.0,89.3634,89.3828,89.3053,89.3247,35499.0
2024-03-11 15:30:00,92.24,92.26,92.17,92.19,39516.0,89.315,89.3344,89.2472,89.2666,39516.0
2024-03-11 15:35:00,92.19,92.23,92.18,92.2,50738.0,89.2666,89.3053,89.2569,89.2763,50738.0
2024-03-11 15:40:00,92.2,92.24,92.18,92.22,40867.0,89.2763,89.315,89.2569,89.2956,40867.0
2024-03-11 15:45:00,92.21,92.23,92.07,92.08,81053.0,89.2859,89.3053,89.1504,89.1601,81053.0
2024-03-11 15:50:00,92.09,92.11,91.97,91.99,213717.0,89.1697,89.1891,89.0535,89.0729,213717.0
2024-03-11 15:55:00,91.99,92.1,91.92,92.08,312257.0,89.0729,89.1794,89.0051,89.1601,312257.0
2024-03-12 09:30:00,92.0,92.04,91.78,91.82,118228.0,89.0826,89.1213,88.8696,88.9083,118228.0
2024-03-12 09:35:00,91.78,91.82,91.36,91.37,139155.0,88.8696,88.9083,88.4629,88.4726,139155.0
2024-03-12 09:40:00,91.37,91.52,91.21,91.49,79537.0,88.4726,88.6178,88.3176,88.5888,79537.0
2024-03-12 09:45:00,91.5,91.51,91.35,91.43,76406.0,88.5985,88.6081,88.4532,88.5307,76406.0
2024-03-12 09:50:00,91.43,91.46,91.27,91.28,40517.0,88.5307,88.5597,88.3757,88.3854,40517.0
2024-03-12 09:55:00,91.25,91.59,91.22,91.59,101541.0,88.3564,88.6856,88.3273,88.6856,101541.0
2024-03-12 10:00:00,91.58,91.82,91.58,91.63,69153.0,88.6759,88.9083,88.6759,88.7243,69153.0
2024-03-12 10:05:00,91.63,91.65,91.47,91.53,215630.0,88.7243,88.7437,88.5694,88.6275,215630.0
2024-03-12 10:10:00,91.54,91.79,91.5,91.79,121311.0,88.6372,88.8793,88.5985,88.8793,121311.0
2024-03-12 10:15:00,91.79,91.8,91.54,91.66,85456.0,88.8793,88.8889,88.6372,88.7534,85456.0
2024-03-12 10:20:00,91.67,91.77,91.64,91.66,77367.0,88.7631,88.8599,88.734,88.7534,77367.0
2024-03-12 10:25:00,91.66,91.72,91.65,91.69,21164.0,88.7534,88.8115,88.7437,88.7824,21164.0
2024-03-12 10:30:00,91.69,92.07,91.69,91.98,71207.0,88.7824,89.1504,88.7824,89.0632,71207.0
2024-03-12 10:35:00,91.99,92.21,91.99,92.19,203755.0,89.0729,89.2859,89.0729,89.2666,203755.0
2024-03-12 10:40:00,92.18,92.27,92.07,92.15,202121.0,89.2569,89.344,89.1504,89.2278,202121.0
2024-03-12 10:45:00,92.13,92.22,92.05,92.19,91335.0,89.2085,89.2956,89.131,89.2666,91335.0
2024-03-12 10:50:00,92.19,92.3,92.13,92.28,89417.0,89.2666,89.3731,89.2085,89.3537,89417.0
2024-03-12 10:55:00,92.29,92.32,92.21,92.28,190224.0,89.3634,89.3924,89.2859,89.3537,190224.0
2024-03-12 11:00:00,92.3,92.37,92.22,92.35,58848.0,89.3731,89.4409,89.2956,89.4215,58848.0
2024-03-12 11:05:00,92.34,92.41,92.32,92.38,57081.0,89.4118,89.4796,89.3924,89.4505,57081.0
2024-03-12 11:10:00,92.35,92.5,92.27,92.48,64464.0,89.4215,89.5667,89.344,89.5474,64464.0
2024-03-12 11:15:00,92.49,92.51,92.38,92.39,62154.0,89.5571,89.5764,89.4505,89.4602,62154.0
2024-03-12 11:20:00,92.4,92.42,92.23,92.33,40927.0,89.4699,89.4893,89.3053,89.4021,40927.0
2024-03-12 11:25:00,92.33,92.5,92.3,92.43,89723.0,89.4021,89.5667,89.3731,89.499,89723.0
2024-03-12 11:30:00,92.44,92.48,92.38,92.39,57051.0,89.5086,89.5474,89.4505,89.4602,57051.0
2024-03-12 11:35:00,92.39,92.53,92.37,92.5,48074.0,89.4602,89.5958,89.4409,89.5667,48074.0
2024-03-12 11:40:00,92.5,92.53,92.29,92.34,55967.0,89.5667,89.5958,89.3634,89.4118,55967.0
2024-03-12 11:45:00,92.36,92.4,92.28,92.34,55750.0,89.4312,89.4699,89.3537,89.4118,55750.0
2024-03-12 11:50:00,92.34,92.41,92.3,92.39,39002.0,89.4118,89.4796,89.3731,89.4602,39002.0
2024-03-12 11:55:00,92.39,92.4,92.26,92.33,44092.0,89.4602,89.4699,89.3344,89.4021,44092.0
2024-03-12 12:00:00,92.34,92.35,92.14,92.16,111734.0,89.4118,89.4215,89.2182,89.2375,111734.0
2024-03-12 12:05:00,92.15,92.29,92.14,92.21,52523.0,89.2278,89.3634,89.2182,89.2859,52523.0
2024-03-12 12:10:00,92.23,92.26,92.17,92.2,74153.0,89.3053,89.3344,89.2472,89.2763,74153.0
2024-03-12 12:15:00,92.2,92.3,92.13,92.29,113984.0,89.2763,89.3731,89.2085,89.3634,113984.0
2024-03-12 12:20:00,92.29,92.36,92.25,92.34,61189.0,89.3634,89.4312,89.3247,89.4118,61189.0
2024-03-12 12:25:00,92.36,92.39,92.27,92.34,77176.0,89.4312,89.4602,89.344,89.4118,77176.0
2024-03-12 12:30:00,92.34,92.35,92.24,92.29,75238.0,89.4118,89.4215,89.315,89.3634,75238.0
2024-03-12 12:35:00,92.29,92.33,92.18,92.2,111560.0,89.3634,89.4021,89.2569,89.2763,111560.0
2024-03-12 12:40:00,92.21,92.34,92.21,92.27,181148.0,89.2859,89.4118,89.2859,89.344,181148.0
2024-03-12 12:45:00,92.27,92.35,92.15,92.32,126156.0,89.344,89.4215,89.2278,89.3924,126156.0
2024-03-12 12:50:00,92.31,92.4,92.3,92.36,40760.0,89.3828,89.4699,89.3731,89.4312,40760.0
2024-03-12 12:55:00,92.35,92.37,92.28,92.36,56615.0,89.4215,89.4409,89.3537,89.4312,56615.0
2024-03-12 13:00:00,92.39,92.43,92.33,92.43,66934.0,89.4602,89.499,89.4021,89.499,66934.0
2024-03-12 13:05:00,92.43,92.48,92.37,92.43,21133.0,89.499,89.5474,89.4409,89.499,21133.0
2024-03-12 13:10:00,92.42,92.48,92.4,92.45,48706.0,89.4893,89.5474,89.4699,89.5183,48706.0
2024-03-12 13:15:00,92.45,92.46,92.33,92.42,31971.0,89.5183,89.528,89.4021,89.4893,31971.0
2024-03-12 13:20:00,92.42,92.42,92.32,92.41,58100.0,89.4893,89.4893,89.3924,89.4796,58100.0
2024-03-12 13:25:00,92.41,92.45,92.37,92.37,28324.0,89.4796,89.5183,89.4409,89.4409,28324.0
2024-03-12 13:30:00,92.38,92.41,92.33,92.37,22195.0,89.4505,89.4796,89.4021,89.4409,22195.0
2024-03-12 13:35:00,92.38,92.45,92.37,92.43,28958.0,89.4505,89.5183,89.4409,89.499,28958.0
2024-03-12 13:40:00,92.42,92.42,92.33,92.39,24215.0,89.4893,89.4893,89.4021,89.4602,24215.0
2024-03-12 13:45:00,92.38,92.4,92.3,92.33,40750.0,89.4505,89.4699,89.3731,89.4021,40750.0
2024-03-12 13:50:00,92.32,92.36,92.3,92.33,21427.0,89.3924,89.4312,89.3731,89.4021,21427.0
2024-03-12 13:55:00,92.33,92.36,92.3,92.34,29975.0,89.4021,89.4312,89.3731,89.4118,29975.0
2024-03-12 14:00:00,92.35,92.37,92.27,92.34,31448.0,89.4215,89.4409,89.344,89.4118,31448.0
2024-03-12 14:05:00,92.35,92.36,92.28,92.3,31162.0,89.4215,89.4312,89.3537,89.3731,31162.0
2024-03-12 14:10:00,92.31,92.44,92.31,92.43,164453.0,89.3828,89.5086,89.3828,89.499,164453.0
2024-03-12 14:15:00,92.42,92.46,92.38,92.39,23551.0,89.4893,89.528,89.4505,89.4602,23551.0
2024-03-12 14:20:00,92.4,92.43,92.36,92.42,26705.0,89.4699,89.499,89.4312,89.4893,26705.0
2024-03-12 14:25:00,92.42,92.51,92.41,92.51,36222.0,89.4893,89.5764,89.4796,89.5764,36222.0
2024-03-12 14:30:00,92.5,92.53,92.42,92.52,159343.0,89.5667,89.5958,89.4893,89.5861,159343.0
2024-03-12 14:35:00,92.51,92.52,92.43,92.46,73812.0,89.5764,89.5861,89.499,89.528,73812.0
2024-03-12 14:40:00,92.45,92.46,92.35,92.36,69329.0,89.5183,89.528,89.4215,89.4312,69329.0
2024-03-12 14:45:00,92.35,92.43,92.33,92.43,47165.0,89.4215,89.499,89.4021,89.499,47165.0
2024-03-12 14:50:00,92.41,92.48,92.39,92.48,31481.0,89.4796,89.5474,89.4602,89.5474,31481.0
2024-03-12 14:55:00,92.47,92.63,92.47,92.61,93342.0,89.5377,89.6926,89.5377,89.6733,93342.0
2024-03-12 15:00:00,92.61,92.67,92.58,92.65,46522.0,89.6733,89.7313,89.6442,89.712,46522.0
2024-03-12 15:05:00,92.64,92.65,92.54,92.57,80054.0,89.7023,89.712,89.6055,89.6345,80054.0
2024-03-12 15:10:00,92.58,92.59,92.54,92.56,56093.0,89.6442,89.6539,89.6055,89.6248,56093.0
2024-03-12 15:15:00,92.57,92.6,92.52,92.59,55044.0,89.6345,89.6636,89.5861,89.6539,55044.0
2024-03-12 15:20:00,92.59,92.65,92.55,92.62,64651.0,89.6539,89.712,89.6152,89.6829,64651.0
2024-03-12 15:25:00,92.62,92.72,92.62,92.7,50506.0,89.6829,89.7798,89.6829,89.7604,50506.0
2024-03-12 15:30:00,92.7,92.7,92.54,92.55,86287.0,89.7604,89.7604,89.6055,89.6152,86287.0
2024-03-12 15:35:00,92.54,92.57,92.41,92.42,61911.0,89.6055,89.6345,89.4796,89.4893,61911.0
2024-03-12 15:40:00,92.4,92.43,92.32,92.33,82755.0,89.4699,89.499,89.3924,89.4021,82755.0
2024-03-12 15:45:00,92.32,92.47,92.22,92.38,202317.0,89.3924,89.5377,89.2956,89.4505,202317.0
2024-03-12 15:50:00,92.37,92.52,92.35,92.4,183706.0,89.4409,89.5861,89.4215,89.4699,183706.0
2024-03-12 15:55:00,92.4,92.43,92.33,92.41,404312.0,89.4699,89.499,89.4021,89.4796,404312.0
2024-03-13 09:30:00,92.5,92.7,92.48,92.56,107173.0,89.5667,89.7604,89.5474,89.6248,107173.0
2024-03-13 09:35:00,92.56,92.85,92.5,92.85,47587.0,89.6248,89.9056,89.5667,89.9056,47587.0
2024-03-13 09:40:00,92.83,92.87,92.55,92.55,46196.0,89.8863,89.925,89.6152,89.6152,46196.0
2024-03-13 09:45:00,92.53,92.72,92.47,92.48,40282.0,89.5958,89.7798,89.5377,89.5474,40282.0
2024-03-13 09:50:00,92.46,92.47,92.2,92.29,45239.0,89.528,89.5377,89.2763,89.3634,45239.0
2024-03-13 09:55:00,92.3,92.37,92.19,92.2,51001.0,89.3731,89.4409,89.2666,89.2763,51001.0
2024-03-13 10:00:00,92.19,92.36,91.99,92.12,200657.0,89.2666,89.4312,89.0729,89.1988,200657.0
2024-03-13 10:05:00,92.13,92.13,91.76,91.83,60075.0,89.2085,89.2085,88.8502,88.918,60075.0
2024-03-13 10:10:00,91.81,91.91,91.63,91.65,124267.0,88.8986,88.9955,88.7243,88.7437,124267.0
2024-03-13 10:15:00,91.66,91.66,91.44,91.48,179447.0,88.7534,88.7534,88.5404,88.5791,179447.0
2024-03-13 10:20:00,91.47,91.56,91.25,91.26,74212.0,88.5694,88.6565,88.3564,88.3661,74212.0
2024-03-13 10:25:00,91.26,91.26,91.08,91.1,134970.0,88.3661,88.3661,88.1918,88.2111,134970.0
2024-03-13 10:30:00,91.1,91.24,91.1,91.12,119764.0,88.2111,88.3467,88.2111,88.2305,119764.0
2024-03-13 10:35:00,91.13,91.2,91.08,91.16,127929.0,88.2402,88.308,88.1918,88.2692,127929.0
2024-03-13 10:40:00,91.16,91.17,90.87,90.89,120489.0,88.2692,88.2789,87.9884,88.0078,120489.0
2024-03-13 10:45:00,90.89,91.17,90.88,91.04,114495.0,88.0078,88.2789,87.9981,88.153,114495.0
2024-03-13 10:50:00,91.0,91.07,90.93,91.07,79287.0,88.1143,88.1821,88.0465,88.1821,79287.0
2024-03-13 10:55:00,91.06,91.12,91.03,91.12,37840.0,88.1724,88.2305,88.1434,88.2305,37840.0
2024-03-13 11:00:00,91.11,91.23,91.08,91.23,54371.0,88.2208,88.337,88.1918,88.337,54371.0
2024-03-13 11:05:00,91.24,91.31,91.19,91.23,103477.0,88.3467,88.4145,88.2983,88.337,103477.0
2024-03-13 11:10:00,91.23,91.41,91.18,91.37,55560.0,88.337,88.5113,88.2886,88.4726,55560.0
2024-03-13 11:15:00,91.37,91.56,91.29,91.5,58679.0,88.4726,88.6565,88.3951,88.5985,58679.0
2024-03-13 11:20:00,91.52,91.55,91.48,91.51,66247.0,88.6178,88.6469,88.5791,88.6081,66247.0
2024-03-13 11:25:00,91.52,91.53,91.35,91.37,106761.0,88.6178,88.6275,88.4532,88.4726,106761.0
2024-03-13 11:30:00,91.37,91.48,91.32,91.39,43805.0,88.4726,88.5791,88.4242,88.4919,43805.0
2024-03-13 11:35:00,91.41,91.41,91.18,91.2,35435.0,88.5113,88.5113,88.2886,88.308,35435.0
2024-03-13 11:40:00,91.21,91.33,91.18,91.28,163176.0,88.3176,88.4338,88.2886,88.3854,163176.0
2024-03-13 11:45:00,91.26,91.49,91.25,91.45,32786.0,88.3661,88.5888,88.3564,88.55,32786.0
2024-03-13 11:50:00,91.46,91.61,91.44,91.6,67930.0,88.5597,88.705,88.5404,88.6953,67930.0
2024-03-13 11:55:00,91.61,91.7,91.48,91.7,47094.0,88.705,88.7921,88.5791,88.7921,47094.0
2024-03-13 12:00:00,91.7,91.81,91.7,91.75,72902.0,88.7921,88.8986,88.7921,88.8405,72902.0
2024-03-13 12:05:00,91.76,91.8,91.75,91.76,30460.0,88.8502,88.8889,88.8405,88.8502,30460.0
2024-03-13 12:10:00,91.77,91.83,91.75,91.79,31344.0,88.8599,88.918,88.8405,88.8793,31344.0
2024-03-13 12:15:00,91.78,91.81,91.68,91.81,110955.0,88.8696,88.8986,88.7727,88.8986,110955.0
2024-03-13 12:20:00,91.83,91.92,91.81,91.84,63391.0,88.918,89.0051,88.8986,88.9277,63391.0
2024-03-13 12:25:00,91.84,92.01,91.84,91.95,68898.0,88.9277,89.0923,88.9277,89.0342,68898.0
2024-03-13 12:30:00,91.95,91.96,91.85,91.95,30559.0,89.0342,89.0439,88.9374,89.0342,30559.0
2024-03-13 12:35:00,91.95,91.99,91.87,91.96,22606.0,89.0342,89.0729,88.9567,89.0439,22606.0
2024-03-13 12:40:00,91.95,92.1,91.91,92.05,55344.0,89.0342,89.1794,88.9955,89.131,55344.0
2024-03-13 12:45:00,92.05,92.07,91.97,92.04,29162.0,89.131,89.1504,89.0535,89.1213,29162.0
2024-03-13 12:50:00,92.04,92.1,92.03,92.05,22694.0,89.1213,89.1794,89.1116,89.131,22694.0
2024-03-13 12:55:00,92.05,92.16,92.05,92.14,36663.0,89.131,89.2375,89.131,89.2182,36663.0
2024-03-13 13:00:00,92.15,92.23,92.11,92.17,55632.0,89.2278,89.3053,89.1891,89.2472,55632.0
2024-03-13 13:05:00,92.18,92.3,92.16,92.21,29835.0,89.2569,89.3731,89.2375,89.2859,29835.0
2024-03-13 13:10:00,92.18,92.31,92.16,92.23,44518.0,89.2569,89.3828,89.2375,89.3053,44518.0
2024-03-13 13:15:00,92.23,92.29,92.21,92.24,80413.0,89.3053,89.3634,89.2859,89.315,80413.0
2024-03-13 13:20:00,92.24,92.31,92.23,92.29,26798.0,89.315,89.3828,89.3053,89.3634,26798.0
2024-03-13 13:25:00,92.31,92.38,92.26,92.36,28227.0,89.3828,89.4505,89.3344,89.4312,28227.0
2024-03-13 13:30:00,92.35,92.35,92.22,92.25,31739.0,89.4215,89.4215,89.2956,89.3247,31739.0
2024-03-13 13:35:00,92.26,92.3,92.16,92.17,30703.0,89.3344,89.3731,89.2375,89.2472,30703.0
2024-03-13 13:40:00,92.16,92.28,92.15,92.25,20209.0,89.2375,89.3537,89.2278,89.3247,20209.0
2024-03-13 13:45:00,92.25,92.25,92.15,92.18,42577.0,89.3247,89.3247,89.2278,89.2569,42577.0
2024-03-13 13:50:00,92.19,92.3,92.18,92.27,26547.0,89.2666,89.3731,89.2569,89.344,26547.0
2024-03-13 13:55:00,92.28,92.32,92.24,92.25,29556.0,89.3537,89.3924,89.315,89.3247,29556.0
2024-03-13 14:00:00,92.25,92.27,92.16,92.17,21454.0,89.3247,89.344,89.2375,89.2472,21454.0
2024-03-13 14:05:00,92.17,92.18,92.09,92.11,33120.0,89.2472,89.2569,89.1697,89.1891,33120.0
2024-03-13 14:10:00,92.11,92.11,91.97,91.97,88870.0,89.1891,89.1891,89.0535,89.0535,88870.0
2024-03-13 14:15:00,91.98,92.11,91.95,92.1,41876.0,89.0632,89.1891,89.0342,89.1794,41876.0
2024-03-13 14:20:00,92.1,92.11,92.04,92.1,27330.0,89.1794,89.1891,89.1213,89.1794,27330.0
2024-03-13 14:25:00,92.1,92.1,91.99,91.99,24070.0,89.1794,89.1794,89.0729,89.0729,24070.0
2024-03-13 14:30:00,92.0,92.03,91.96,91.98,28898.0,89.0826,89.1116,89.0439,89.0632,28898.0
2024-03-13 14:35:00,91.98,91.98,91.91,91.94,30574.0,89.0632,89.0632,88.9955,89.0245,30574.0
2024-03-13 14:40:00,91.95,91.98,91.89,91.92,26918.0,89.0342,89.0632,88.9761,89.0051,26918.0
2024-03-13 14:45:00,91.93,91.98,91.9,91.94,25642.0,89.0148,89.0632,88.9858,89.0245,25642.0
2024-03-13 14:50:00,91.95,91.98,91.91,91.98,45152.0,89.0342,89.0632,88.9955,89.0632,45152.0
2024-03-13 14:55:00,91.98,91.99,91.88,91.91,33527.0,89.0632,89.0729,88.9664,88.9955,33527.0
2024-03-13 15:00:00,91.92,91.93,91.86,91.87,21927.0,89.0051,89.0148,88.947,88.9567,21927.0
2024-03-13 15:05:00,91.87,91.91,91.84,91.91,21356.0,88.9567,88.9955,88.9277,88.9955,21356.0
2024-03-13 15:10:00,91.92,91.96,91.87,91.96,21505.0,89.0051,89.0439,88.9567,89.0439,21505.0
2024-03-13 15:15:00,91.95,92.01,91.94,91.98,23757.0,89.0342,89.0923,89.0245,89.0632,23757.0
2024-03-13 15:20:00,91.96,92.0,91.95,92.0,27075.0,89.0439,89.0826,89.0342,89.0826,27075.0
2024-03-13 15:25:00,92.01,92.07,91.79,91.83,78328.0,89.0923,89.1504,88.8793,88.918,78328.0
2024-03-13 15:30:00,91.81,91.89,91.76,91.85,43436.0,88.8986,88.9761,88.8502,88.9374,43436.0
2024-03-13 15:35:00,91.86,91.87,91.82,91.83,38375.0,88.947,88.9567,88.9083,88.918,38375.0
2024-03-13 15:40:00,91.83,91.84,91.73,91.73,51386.0,88.918,88.9277,88.8212,88.8212,51386.0
2024-03-13 15:45:00,91.73,91.79,91.72,91.77,84927.0,88.8212,88.8793,88.8115,88.8599,84927.0
2024-03-13 15:50:00,91.76,91.77,91.58,91.65,194750.0,88.8502,88.8599,88.6759,88.7437,194750.0
2024-03-13 15:55:00,91.61,91.67,91.51,91.6,355168.0,88.705,88.7631,88.6081,88.6953,355168.0
2024-03-14 09:30:00,91.24,91.24,90.68,90.79,265672.0,88.3467,88.3467,87.8045,87.911,265672.0
2024-03-14 09:35:00,90.78,90.83,90.56,90.63,63887.0,87.9013,87.9497,87.6883,87.756,63887.0
2024-03-14 09:40:00,90.64,90.66,90.41,90.58,93062.0,87.7657,87.7851,87.543,87.7076,93062.0
2024-03-14 09:45:00,90.57,90.66,90.44,90.48,129141.0,87.6979,87.7851,87.5721,87.6108,129141.0
2024-03-14 09:50:00,90.49,90.69,90.49,90.58,109386.0,87.6205,87.8141,87.6205,87.7076,109386.0
2024-03-14 09:55:00,90.59,90.66,90.54,90.6,63616.0,87.7173,87.7851,87.6689,87.727,63616.0
2024-03-14 10:00:00,90.6,90.75,90.51,90.71,413040.0,87.727,87.8722,87.6398,87.8335,413040.0
2024-03-14 10:05:00,90.74,90.88,90.63,90.63,53915.0,87.8626,87.9981,87.756,87.756,53915.0
2024-03-14 10:10:00,90.64,90.71,90.59,90.61,37046.0,87.7657,87.8335,87.7173,87.7367,37046.0
2024-03-14 10:15:00,90.62,90.88,90.58,90.81,46285.0,87.7464,87.9981,87.7076,87.9303,46285.0
2024-03-14 10:20:00,90.82,90.88,90.74,90.8,33960.0,87.94,87.9981,87.8626,87.9206,33960.0
2024-03-14 10:25:00,90.8,90.85,90.75,90.76,30857.0,87.9206,87.9691,87.8722,87.8819,30857.0
2024-03-14 10:30:00,90.77,90.82,90.74,90.75,38883.0,87.8916,87.94,87.8626,87.8722,38883.0
2024-03-14 10:35:00,90.75,90.82,90.75,90.79,29887.0,87.8722,87.94,87.8722,87.911,29887.0
2024-03-14 10:40:00,90.78,90.79,90.7,90.7,38690.0,87.9013,87.911,87.8238,87.8238,38690.0
2024-03-14 10:45:00,90.7,90.75,90.65,90.66,34105.0,87.8238,87.8722,87.7754,87.7851,34105.0
2024-03-14 10:50:00,90.66,90.7,90.6,90.61,31058.0,87.7851,87.8238,87.727,87.7367,31058.0
2024-03-14 10:55:00,90.61,90.74,90.61,90.72,38907.0,87.7367,87.8626,87.7367,87.8432,38907.0
2024-03-14 11:00:00,90.72,90.89,90.71,90.83,46569.0,87.8432,88.0078,87.8335,87.9497,46569.0
2024-03-14 11:05:00,90.82,90.84,90.76,90.83,44485.0,87.94,87.9594,87.8819,87.9497,44485.0
2024-03-14 11:10:00,90.84,90.95,90.78,90.92,66293.0,87.9594,88.0659,87.9013,88.0368,66293.0
2024-03-14 11:15:00,90.91,90.92,90.82,90.84,122279.0,88.0272,88.0368,87.94,87.9594,122279.0
2024-03-14 11:20:00,90.83,91.0,90.82,90.98,151724.0,87.9497,88.1143,87.94,88.0949,151724.0
2024-03-14 11:25:00,90.98,91.02,90.88,90.97,53462.0,88.0949,88.1337,87.9981,88.0853,53462.0
2024-03-14 11:30:00,90.97,90.97,90.82,90.96,92426.0,88.0853,88.0853,87.94,88.0756,92426.0
2024-03-14 11:35:00,90.96,90.96,90.84,90.88,64912.0,88.0756,88.0756,87.9594,87.9981,64912.0
2024-03-14 11:40:00,90.88,90.91,90.83,90.87,93964.0,87.9981,88.0272,87.9497,87.9884,93964.0
2024-03-14 11:45:00,90.86,90.92,90.85,90.9,46889.0,87.9787,88.0368,87.9691,88.0175,46889.0
2024-03-14 11:50:00,90.91,90.96,90.88,90.94,36894.0,88.0272,88.0756,87.9981,88.0562,36894.0
2024-03-14 11:55:00,90.94,90.94,90.85,90.87,39759.0,88.0562,88.0562,87.9691,87.9884,39759.0
2024-03-14 12:00:00,90.87,90.91,90.85,90.87,62090.0,87.9884,88.0272,87.9691,87.9884,62090.0
2024-03-14 12:05:00,90.87,90.88,90.81,90.86,122608.0,87.9884,87.9981,87.9303,87.9787,122608.0
2024-03-14 12:10:00,90.87,90.87,90.74,90.77,79814.0,87.9884,87.9884,87.8626,87.8916,79814.0
2024-03-14 12:15:00,90.78,90.92,90.76,90.88,64450.0,87.9013,88.0368,87.8819,87.9981,64450.0
2024-03-14 12:20:00,90.87,91.03,90.87,91.02,34789.0,87.9884,88.1434,87.9884,88.1337,34789.0
2024-03-14 12:25:00,91.02,91.05,90.97,91.0,50023.0,88.1337,88.1627,88.0853,88.1143,50023.0
2024-03-14 12:30:00,91.0,91.15,91.0,91.09,53200.0,88.1143,88.2596,88.1143,88.2015,53200.0
2024-03-14 12:35:00,91.09,91.14,91.06,91.09,29900.0,88.2015,88.2499,88.1724,88.2015,29900.0
2024-03-14 12:40:00,91.09,91.09,90.91,90.91,34350.0,88.2015,88.2015,88.0272,88.0272,34350.0
2024-03-14 12:45:00,90.91,90.94,90.88,90.89,64845.0,88.0272,88.0562,87.9981,88.0078,64845.0
2024-03-14 12:50:00,90.9,90.97,90.9,90.91,41544.0,88.0175,88.0853,88.0175,88.0272,41544.0
2024-03-14 12:55:00,90.9,90.92,90.85,90.86,48060.0,88.0175,88.0368,87.9691,87.9787,48060.0
2024-03-14 13:00:00,90.86,90.92,90.84,90.9,38617.0,87.9787,88.0368,87.9594,88.0175,38617.0
2024-03-14 13:05:00,90.9,90.91,90.85,90.9,33837.0,88.0175,88.0272,87.9691,88.0175,33837.0
2024-03-14 13:10:00,90.89,90.96,90.85,90.94,43691.0,88.0078,88.0756,87.9691,88.0562,43691.0
2024-03-14 13:15:00,90.94,90.99,90.86,90.87,48624.0,88.0562,88.1046,87.9787,87.9884,48624.0
2024-03-14 13:20:00,90.86,90.91,90.86,90.87,65000.0,87.9787,88.0272,87.9787,87.9884,65000.0
2024-03-14 13:25:00,90.88,90.95,90.86,90.88,55353.0,87.9981,88.0659,87.9787,87.9981,55353.0
2024-03-14 13:30:00,90.87,90.89,90.81,90.87,80626.0,87.9884,88.0078,87.9303,87.9884,80626.0
2024-03-14 13:35:00,90.86,90.92,90.83,90.91,23906.0,87.9787,88.0368,87.9497,88.0272,23906.0
2024-03-14 13:40:00,90.91,91.0,90.89,90.99,28224.0,88.0272,88.1143,88.0078,88.1046,28224.0
2024-03-14 13:45:00,91.0,91.05,90.92,90.98,28068.0,88.1143,88.1627,88.0368,88.0949,28068.0
2024-03-14 13:50:00,90.99,91.05,90.94,91.01,23752.0,88.1046,88.1627,88.0562,88.124,23752.0
2024-03-14 13:55:00,91.02,91.09,91.01,91.08,25188.0,88.1337,88.2015,88.124,88.1918,25188.0
2024-03-14 14:00:00,91.08,91.18,91.06,91.13,41056.0,88.1918,88.2886,88.1724,88.2402,41056.0
2024-03-14 14:05:00,91.13,91.24,91.12,91.23,41278.0,88.2402,88.3467,88.2305,88.337,41278.0
2024-03-14 14:10:00,91.23,91.25,91.15,91.16,67105.0,88.337,88.3564,88.2596,88.2692,67105.0
2024-03-14 14:15:00,91.17,91.29,91.17,91.29,27967.0,88.2789,88.3951,88.2789,88.3951,27967.0
2024-03-14 14:20:00,91.29,91.33,91.23,91.32,45526.0,88.3951,88.4338,88.337,88.4242,45526.0
2024-03-14 14:25:00,91.31,91.32,91.24,91.24,29225.0,88.4145,88.4242,88.3467,88.3467,29225.0
2024-03-14 14:30:00,91.25,91.26,91.18,91.22,31776.0,88.3564,88.3661,88.2886,88.3273,31776.0
2024-03-14 14:35:00,91.22,91.25,91.2,91.24,30493.0,88.3273,88.3564,88.308,88.3467,30493.0
2024-03-14 14:40:00,91.23,91.31,91.21,91.3,39611.0,88.337,88.4145,88.3176,88.4048,39611.0
2024-03-14 14:45:00,91.29,91.37,91.29,91.37,48421.0,88.3951,88.4726,88.3951,88.4726,48421.0
2024-03-14 14:50:00,91.37,91.4,91.21,91.21,54345.0,88.4726,88.5016,88.3176,88.3176,54345.0
2024-03-14 14:55:00,91.21,91.24,91.17,91.2,38517.0,88.3176,88.3467,88.2789,88.308,38517.0
2024-03-14 15:00:00,91.19,91.19,91.13,91.17,51051.0,88.2983,88.2983,88.2402,88.2789,51051.0
2024-03-14 15:05:00,91.17,91.18,91.01,91.02,70168.0,88.2789,88.2886,88.124,88.1337,70168.0
2024-03-14 15:10:00,91.01,91.16,91.01,91.16,49162.0,88.124,88.2692,88.124,88.2692,49162.0
2024-03-14 15:15:00,91.16,91.18,91.06,91.12,64084.0,88.2692,88.2886,88.1724,88.2305,64084.0
2024-03-14 15:20:00,91.12,91.16,91.11,91.14,71266.0,88.2305,88.2692,88.2208,88.2499,71266.0
2024-03-14 15:25:00,91.14,91.14,91.0,91.01,78822.0,88.2499,88.2499,88.1143,88.124,78822.0
2024-03-14 15:30:00,91.01,91.16,91.0,91.14,84113.0,88.124,88.2692,88.1143,88.2499,84113.0
2024-03-14 15:35:00,91.15,91.27,91.09,91.26,56594.0,88.2596,88.3757,88.2015,88.3661,56594.0
2024-03-14 15:40:00,91.26,91.32,91.21,91.3,57474.0,88.3661,88.4242,88.3176,88.4048,57474.0
2024-03-14 15:45:00,91.3,91.47,91.29,91.45,93492.0,88.4048,88.5694,88.3951,88.55,93492.0
2024-03-14 15:50:00,91.44,91.6,91.37,91.58,181999.0,88.5404,88.6953,88.4726,88.6759,181999.0
2024-03-14 15:55:00,91.58,91.71,91.56,91.69,340048.0,88.6759,88.8018,88.6565,88.7824,340048.0
2024-03-15 09:30:00,91.71,92.02,91.35,91.71,1382070.0,88.8018,89.102,88.4532,88.8018,1382070.0
2024-03-15 09:35:00,91.75,91.78,91.48,91.5,48159.0,88.8405,88.8696,88.5791,88.5985,48159.0
2024-03-15 09:40:00,91.51,91.63,91.47,91.48,40482.0,88.6081,88.7243,88.5694,88.5791,40482.0
2024-03-15 09:45:00,91.49,91.56,91.27,91.3,38713.0,88.5888,88.6565,88.3757,88.4048,38713.0
2024-03-15 09:50:00,91.3,91.31,91.06,91.11,53697.0,88.4048,88.4145,88.1724,88.2208,53697.0
2024-03-15 09:55:00,91.1,91.18,91.03,91.11,78307.0,88.2111,88.2886,88.1434,88.2208,78307.0
2024-03-15 10:00:00,91.1,91.21,90.93,91.2,89720.0,88.2111,88.3176,88.0465,88.308,89720.0
2024-03-15 10:05:00,91.21,91.23,90.96,90.99,59559.0,88.3176,88.337,88.0756,88.1046,59559.0
2024-03-15 10:10:00,90.99,91.13,90.99,91.09,49266.0,88.1046,88.2402,88.1046,88.2015,49266.0
2024-03-15 10:15:00,91.1,91.17,91.05,91.08,86133.0,88.2111,88.2789,88.1627,88.1918,86133.0
2024-03-15 10:20:00,91.07,91.1,90.98,91.06,147458.0,88.1821,88.2111,88.0949,88.1724,147458.0
2024-03-15 10:25:00,91.07,91.08,90.93,90.97,134168.0,88.1821,88.1918,88.0465,88.0853,134168.0
2024-03-15 10:30:00,90.96,91.23,90.93,91.18,109778.0,88.0756,88.337,88.0465,88.2886,109778.0
2024-03-15 10:35:00,91.17,91.26,91.12,91.22,74933.0,88.2789,88.3661,88.2305,88.3273,74933.0
2024-03-15 10:40:00,91.23,91.3,91.21,91.3,101567.0,88.337,88.4048,88.3176,88.4048,101567.0
2024-03-15 10:45:00,91.29,91.29,91.18,91.24,106406.0,88.3951,88.3951,88.2886,88.3467,106406.0
2024-03-15 10:50:00,91.25,91.29,91.14,91.24,120611.0,88.3564,88.3951,88.2499,88.3467,120611.0
2024-03-15 10:55:00,91.25,91.3,91.22,91.28,52614.0,88.3564,88.4048,88.3273,88.3854,52614.0
2024-03-15 11:00:00,91.29,91.36,91.27,91.35,48099.0,88.3951,88.4629,88.3757,88.4532,48099.0
2024-03-15 11:05:00,91.34,91.35,91.15,91.2,80144.0,88.4435,88.4532,88.2596,88.308,80144.0
2024-03-15 11:10:00,91.2,91.2,90.97,90.98,24264.0,88.308,88.308,88.0853,88.0949,24264.0
2024-03-15 11:15:00,90.98,91.07,90.94,90.95,33570.0,88.0949,88.1821,88.0562,88.0659,33570.0
2024-03-15 11:20:00,90.95,90.95,90.77,90.78,44163.0,88.0659,88.0659,87.8916,87.9013,44163.0
2024-03-15 11:25:00,90.78,90.79,90.67,90.7,56877.0,87.9013,87.911,87.7948,87.8238,56877.0
2024-03-15 11:30:00,90.7,90.81,90.59,90.6,48243.0,87.8238,87.9303,87.7173,87.727,48243.0
2024-03-15 11:35:00,90.59,90.63,90.53,90.57,35217.0,87.7173,87.756,87.6592,87.6979,35217.0
2024-03-15 11:40:00,90.56,90.57,90.36,90.37,111797.0,87.6883,87.6979,87.4946,87.5043,111797.0
2024-03-15 11:45:00,90.38,90.4,90.18,90.25,105965.0,87.514,87.5333,87.3203,87.3881,105965.0
2024-03-15 11:50:00,90.26,90.41,90.26,90.31,52590.0,87.3978,87.543,87.3978,87.4462,52590.0
2024-03-15 11:55:00,90.31,90.35,90.25,90.34,65625.0,87.4462,87.4849,87.3881,87.4752,65625.0
2024-03-15 12:00:00,90.34,90.35,90.21,90.22,80669.0,87.4752,87.4849,87.3494,87.359,80669.0
2024-03-15 12:05:00,90.22,90.26,90.19,90.2,41547.0,87.359,87.3978,87.33,87.3397,41547.0
2024-03-15 12:10:00,90.2,90.33,90.2,90.26,92939.0,87.3397,87.4656,87.3397,87.3978,92939.0
2024-03-15 12:15:00,90.26,90.34,90.22,90.3,82617.0,87.3978,87.4752,87.359,87.4365,82617.0
2024-03-15 12:20:00,90.29,90.42,90.29,90.4,115968.0,87.4268,87.5527,87.4268,87.5333,115968.0
2024-03-15 12:25:00,90.4,90.41,90.15,90.17,121464.0,87.5333,87.543,87.2913,87.3106,121464.0
2024-03-15 12:30:00,90.16,90.35,90.15,90.31,75348.0,87.3009,87.4849,87.2913,87.4462,75348.0
2024-03-15 12:35:00,90.32,90.41,90.26,90.4,58096.0,87.4559,87.543,87.3978,87.5333,58096.0
2024-03-15 12:40:00,90.39,90.43,90.34,90.41,79249.0,87.5237,87.5624,87.4752,87.543,79249.0
2024-03-15 12:45:00,90.42,90.48,90.37,90.47,55957.0,87.5527,87.6108,87.5043,87.6011,55957.0
2024-03-15 12:50:00,90.48,90.49,90.24,90.32,110365.0,87.6108,87.6205,87.3784,87.4559,110365.0
2024-03-15 12:55:00,90.32,90.33,90.24,90.31,105431.0,87.4559,87.4656,87.3784,87.4462,105431.0
2024-03-15 13:00:00,90.3,90.35,90.27,90.34,74617.0,87.4365,87.4849,87.4075,87.4752,74617.0
2024-03-15 13:05:00,90.34,90.41,90.3,90.36,155339.0,87.4752,87.543,87.4365,87.4946,155339.0
2024-03-15 13:10:00,90.35,90.52,90.35,90.49,56610.0,87.4849,87.6495,87.4849,87.6205,56610.0
2024-03-15 13:15:00,90.5,90.57,90.42,90.46,101778.0,87.6302,87.6979,87.5527,87.5914,101778.0
2024-03-15 13:20:00,90.45,90.57,90.45,90.47,55572.0,87.5817,87.6979,87.5817,87.6011,55572.0
2024-03-15 13:25:00,90.48,90.5,90.26,90.41,137142.0,87.6108,87.6302,87.3978,87.543,137142.0
2024-03-15 13:30:00,90.41,90.48,90.38,90.47,83504.0,87.543,87.6108,87.514,87.6011,83504.0
2024-03-15 13:35:00,90.47,90.47,90.34,90.42,98415.0,87.6011,87.6011,87.4752,87.5527,98415.0
2024-03-15 13:40:00,90.41,90.47,90.38,90.42,53517.0,87.543,87.6011,87.514,87.5527,53517.0
2024-03-15 13:45:00,90.42,90.46,90.37,90.39,83034.0,87.5527,87.5914,87.5043,87.5237,83034.0
2024-03-15 13:50:00,90.4,90.5,90.39,90.48,43219.0,87.5333,87.6302,87.5237,87.6108,43219.0
2024-03-15 13:55:00,90.48,90.64,90.45,90.62,52330.0,87.6108,87.7657,87.5817,87.7464,52330.0
2024-03-15 14:00:00,90.63,90.69,90.45,90.45,60750.0,87.756,87.8141,87.5817,87.5817,60750.0
2024-03-15 14:05:00,90.44,90.49,90.41,90.45,50131.0,87.5721,87.6205,87.543,87.5817,50131.0
2024-03-15 14:10:00,90.43,90.46,90.4,90.41,61606.0,87.5624,87.5914,87.5333,87.543,61606.0
2024-03-15 14:15:00,90.41,90.43,90.34,90.41,61540.0,87.543,87.5624,87.4752,87.543,61540.0
2024-03-15 14:20:00,90.42,90.45,90.39,90.41,77669.0,87.5527,87.5817,87.5237,87.543,77669.0
2024-03-15 14:25:00,90.4,90.48,90.37,90.47,86843.0,87.5333,87.6108,87.5043,87.6011,86843.0
2024-03-15 14:30:00,90.46,90.56,90.44,90.53,44722.0,87.5914,87.6883,87.5721,87.6592,44722.0
2024-03-15 14:35:00,90.53,90.61,90.52,90.59,63840.0,87.6592,87.7367,87.6495,87.7173,63840.0
2024-03-15 14:40:00,90.6,90.68,90.59,90.65,34953.0,87.727,87.8045,87.7173,87.7754,34953.0
2024-03-15 14:45:00,90.66,90.66,90.57,90.58,52363.0,87.7851,87.7851,87.6979,87.7076,52363.0
2024-03-15 14:50:00,90.58,90.64,90.56,90.59,68899.0,87.7076,87.7657,87.6883,87.7173,68899.0
2024-03-15 14:55:00,90.59,90.63,90.58,90.61,35425.0,87.7173,87.756,87.7076,87.7367,35425.0
2024-03-15 15:00:00,90.61,90.66,90.59,90.63,53940.0,87.7367,87.7851,87.7173,87.756,53940.0
2024-03-15 15:05:00,90.62,90.64,90.6,90.63,34765.0,87.7464,87.7657,87.727,87.756,34765.0
2024-03-15 15:10:00,90.63,90.63,90.55,90.58,60413.0,87.756,87.756,87.6786,87.7076,60413.0
2024-03-15 15:15:00,90.58,90.61,90.46,90.47,56526.0,87.7076,87.7367,87.5914,87.6011,56526.0
2024-03-15 15:20:00,90.47,90.52,90.4,90.52,40172.0,87.6011,87.6495,87.5333,87.6495,40172.0
2024-03-15 15:25:00,90.52,90.56,90.45,90.48,47865.0,87.6495,87.6883,87.5817,87.6108,47865.0
2024-03-15 15:30:00,90.48,90.5,90.4,90.45,77787.0,87.6108,87.6302,87.5333,87.5817,77787.0
2024-03-15 15:35:00,90.45,90.47,90.37,90.4,68017.0,87.5817,87.6011,87.5043,87.5333,68017.0
2024-03-15 15:40:00,90.39,90.45,90.38,90.44,89778.0,87.5237,87.5817,87.514,87.5721,89778.0
2024-03-15 15:45:00,90.44,90.44,90.34,90.38,143945.0,87.5721,87.5721,87.4752,87.514,143945.0
2024-03-15 15:50:00,90.37,90.39,90.18,90.2,280119.0,87.5043,87.5237,87.3203,87.3397,280119.0
2024-03-15 15:55:00,90.2,90.31,90.09,90.12,667078.0,87.3397,87.4462,87.2332,87.2622,667078.0
2024-03-18 09:30:00,90.79,90.85,90.53,90.76,161159.0,87.911,87.9691,87.6592,87.8819,161159.0
2024-03-18 09:35:00,90.76,91.0,90.71,90.74,72376.0,87.8819,88.1143,87.8335,87.8626,72376.0
2024-03-18 09:40:00,90.73,90.98,90.63,90.85,36092.0,87.8529,88.0949,87.756,87.9691,36092.0
2024-03-18 09:45:00,90.84,90.92,90.73,90.79,98556.0,87.9594,88.0368,87.8529,87.911,98556.0
2024-03-18 09:50:00,90.8,91.11,90.8,91.04,77933.0,87.9206,88.2208,87.9206,88.153,77933.0
2024-03-18 09:55:00,91.05,91.15,90.96,91.1,84905.0,88.1627,88.2596,88.0756,88.2111,84905.0
2024-03-18 10:00:00,91.1,91.18,91.0,91.03,83166.0,88.2111,88.2886,88.1143,88.1434,83166.0
2024-03-18 10:05:00,91.03,91.03,90.81,90.87,43677.0,88.1434,88.1434,87.9303,87.9884,43677.0
2024-03-18 10:10:00,90.87,91.0,90.82,91.0,25994.0,87.9884,88.1143,87.94,88.1143,25994.0
2024-03-18 10:15:00,91.0,91.02,90.91,90.99,54233.0,88.1143,88.1337,88.0272,88.1046,54233.0
2024-03-18 10:20:00,91.01,91.11,90.94,91.02,37810.0,88.124,88.2208,88.0562,88.1337,37810.0
2024-03-18 10:25:00,91.04,91.11,91.02,91.03,22276.0,88.153,88.2208,88.1337,88.1434,22276.0
2024-03-18 10:30:00,91.03,91.09,90.94,90.97,29847.0,88.1434,88.2015,88.0562,88.0853,29847.0
2024-03-18 10:35:00,90.96,91.09,90.95,91.07,87014.0,88.0756,88.2015,88.0659,88.1821,87014.0
2024-03-18 10:40:00,91.08,91.11,90.98,91.02,47648.0,88.1918,88.2208,88.0949,88.1337,47648.0
2024-03-18 10:45:00,91.03,91.1,90.99,91.09,44393.0,88.1434,88.2111,88.1046,88.2015,44393.0
2024-03-18 10:50:00,91.09,91.12,90.98,91.09,51366.0,88.2015,88.2305,88.0949,88.2015,51366.0
2024-03-18 10:55:00,91.08,91.13,91.07,91.09,28275.0,88.1918,88.2402,88.1821,88.2015,28275.0
2024-03-18 11:00:00,91.09,91.2,91.06,91.2,68908.0,88.2015,88.308,88.1724,88.308,68908.0
2024-03-18 11:05:00,91.2,91.23,91.17,91.22,26217.0,88.308,88.337,88.2789,88.3273,26217.0
2024-03-18 11:10:00,91.21,91.29,91.17,91.2,40762.0,88.3176,88.3951,88.2789,88.308,40762.0
2024-03-18 11:15:00,91.2,91.31,91.15,91.26,52717.0,88.308,88.4145,88.2596,88.3661,52717.0
2024-03-18 11:20:00,91.26,91.28,91.17,91.21,25388.0,88.3661,88.3854,88.2789,88.3176,25388.0
2024-03-18 11:25:00,91.21,91.3,91.17,91.26,52621.0,88.3176,88.4048,88.2789,88.3661,52621.0
2024-03-18 11:30:00,91.25,91.34,91.16,91.23,86791.0,88.3564,88.4435,88.2692,88.337,86791.0
2024-03-18 11:35:00,91.2,91.26,91.14,91.16,81416.0,88.308,88.3661,88.2499,88.2692,81416.0
2024-03-18 11:40:00,91.16,91.24,91.15,91.21,35492.0,88.2692,88.3467,88.2596,88.3176,35492.0
2024-03-18 11:45:00,91.22,91.25,91.16,91.19,25557.0,88.3273,88.3564,88.2692,88.2983,25557.0
2024-03-18 11:50:00,91.19,91.23,91.16,91.17,44696.0,88.2983,88.337,88.2692,88.2789,44696.0
2024-03-18 11:55:00,91.16,91.24,91.15,91.17,48955.0,88.2692,88.3467,88.2596,88.2789,48955.0
2024-03-18 12:00:00,91.19,91.22,91.12,91.16,88040.0,88.2983,88.3273,88.2305,88.2692,88040.0
2024-03-18 12:05:00,91.16,91.22,91.15,91.2,29461.0,88.2692,88.3273,88.2596,88.308,29461.0
2024-03-18 12:10:00,91.2,91.25,91.19,91.21,55268.0,88.308,88.3564,88.2983,88.3176,55268.0
2024-03-18 12:15:00,91.21,91.23,91.17,91.18,23391.0,88.3176,88.337,88.2789,88.2886,23391.0
2024-03-18 12:20:00,91.17,91.25,91.17,91.21,29463.0,88.2789,88.3564,88.2789,88.3176,29463.0
2024-03-18 12:25:00,91.19,91.25,91.17,91.2,69553.0,88.2983,88.3564,88.2789,88.308,69553.0
2024-03-18 12:30:00,91.2,91.24,91.17,91.21,64776.0,88.308,88.3467,88.2789,88.3176,64776.0
2024-03-18 12:35:00,91.19,91.24,91.18,91.22,39796.0,88.2983,88.3467,88.2886,88.3273,39796.0
2024-03-18 12:40:00,91.22,91.35,91.21,91.34,43144.0,88.3273,88.4532,88.3176,88.4435,43144.0
2024-03-18 12:45:00,91.35,91.43,91.28,91.28,55926.0,88.4532,88.5307,88.3854,88.3854,55926.0
2024-03-18 12:50:00,91.28,91.29,91.22,91.25,38121.0,88.3854,88.3951,88.3273,88.3564,38121.0
2024-03-18 12:55:00,91.25,91.28,91.21,91.24,30174.0,88.3564,88.3854,88.3176,88.3467,30174.0
2024-03-18 13:00:00,91.23,91.27,91.2,91.23,35317.0,88.337,88.3757,88.308,88.337,35317.0
2024-03-18 13:05:00,91.21,91.3,91.21,91.29,12762.0,88.3176,88.4048,88.3176,88.3951,12762.0
2024-03-18 13:10:00,91.28,91.32,91.27,91.31,28444.0,88.3854,88.4242,88.3757,88.4145,28444.0
2024-03-18 13:15:00,91.32,91.32,91.21,91.22,14818.0,88.4242,88.4242,88.3176,88.3273,14818.0
2024-03-18 13:20:00,91.23,91.27,91.21,91.23,29077.0,88.337,88.3757,88.3176,88.337,29077.0
2024-03-18 13:25:00,91.22,91.28,91.22,91.25,31831.0,88.3273,88.3854,88.3273,88.3564,31831.0
2024-03-18 13:30:00,91.27,91.29,91.21,91.25,25837.0,88.3757,88.3951,88.3176,88.3564,25837.0
2024-03-18 13:35:00,91.25,91.26,91.14,91.22,107346.0,88.3564,88.3661,88.2499,88.3273,107346.0
2024-03-18 13:40:00,91.22,91.22,91.13,91.19,50904.0,88.3273,88.3273,88.2402,88.2983,50904.0
2024-03-18 13:45:00,91.18,91.22,91.15,91.22,21102.0,88.2886,88.3273,88.2596,88.3273,21102.0
2024-03-18 13:50:00,91.22,91.25,91.19,91.25,35452.0,88.3273,88.3564,88.2983,88.3564,35452.0
2024-03-18 13:55:00,91.24,91.32,91.24,91.28,30157.0,88.3467,88.4242,88.3467,88.3854,30157.0
2024-03-18 14:00:00,91.28,91.33,91.27,91.31,23071.0,88.3854,88.4338,88.3757,88.4145,23071.0
2024-03-18 14:05:00,91.3,91.31,91.23,91.27,22951.0,88.4048,88.4145,88.337,88.3757,22951.0
2024-03-18 14:10:00,91.27,91.27,91.21,91.23,38755.0,88.3757,88.3757,88.3176,88.337,38755.0
2024-03-18 14:15:00,91.24,91.29,91.21,91.24,22282.0,88.3467,88.3951,88.3176,88.3467,22282.0
2024-03-18 14:20:00,91.25,91.26,91.22,91.24,25828.0,88.3564,88.3661,88.3273,88.3467,25828.0
2024-03-18 14:25:00,91.25,91.28,91.19,91.22,31471.0,88.3564,88.3854,88.2983,88.3273,31471.0
2024-03-18 14:30:00,91.22,91.29,91.21,91.25,32546.0,88.3273,88.3951,88.3176,88.3564,32546.0
2024-03-18 14:35:00,91.25,91.29,91.24,91.25,25958.0,88.3564,88.3951,88.3467,88.3564,25958.0
2024-03-18 14:40:00,91.25,91.26,91.16,91.24,87498.0,88.3564,88.3661,88.2692,88.3467,87498.0
2024-03-18 14:45:00,91.24,91.25,91.19,91.23,53041.0,88.3467,88.3564,88.2983,88.337,53041.0
2024-03-18 14:50:00,91.23,91.24,91.21,91.23,49484.0,88.337,88.3467,88.3176,88.337,49484.0
2024-03-18 14:55:00,91.22,91.24,91.19,91.23,30419.0,88.3273,88.3467,88.2983,88.337,30419.0
2024-03-18 15:00:00,91.22,91.23,91.17,91.2,89813.0,88.3273,88.337,88.2789,88.308,89813.0
2024-03-18 15:05:00,91.19,91.21,91.08,91.17,71907.0,88.2983,88.3176,88.1918,88.2789,71907.0
2024-03-18 15:10:00,91.16,91.18,91.07,91.14,101299.0,88.2692,88.2886,88.1821,88.2499,101299.0
2024-03-18 15:15:00,91.14,91.17,91.09,91.14,59716.0,88.2499,88.2789,88.2015,88.2499,59716.0
2024-03-18 15:20:00,91.12,91.2,91.11,91.19,80843.0,88.2305,88.308,88.2208,88.2983,80843.0
2024-03-18 15:25:00,91.19,91.22,91.13,91.15,107871.0,88.2983,88.3273,88.2402,88.2596,107871.0
2024-03-18 15:30:00,91.15,91.21,91.12,91.18,119538.0,88.2596,88.3176,88.2305,88.2886,119538.0
2024-03-18 15:35:00,91.17,91.18,91.11,91.12,84237.0,88.2789,88.2886,88.2208,88.2305,84237.0
2024-03-18 15:40:00,91.13,91.16,91.01,91.05,87594.0,88.2402,88.2692,88.124,88.1627,87594.0
2024-03-18 15:45:00,91.05,91.09,90.97,90.98,80291.0,88.1627,88.2015,88.0853,88.0949,80291.0
2024-03-18 15:50:00,90.97,90.97,90.82,90.87,131335.0,88.0853,88.0853,87.94,87.9884,131335.0
2024-03-18 15:55:00,90.87,91.02,90.86,91.0,461491.0,87.9884,88.1337,87.9787,88.1143,461491.0
2024-03-19 09:30:00,91.0,91.25,90.86,90.96,95219.0,88.1143,88.3564,87.9787,88.0756,95219.0
2024-03-19 09:35:00,91.0,91.34,90.95,91.28,33054.0,88.1143,88.4435,88.0659,88.3854,33054.0
2024-03-19 09:40:00,91.25,91.41,91.23,91.25,49324.0,88.3564,88.5113,88.337,88.3564,49324.0
2024-03-19 09:45:00,91.25,91.35,91.22,91.26,28540.0,88.3564,88.4532,88.3273,88.3661,28540.0
2024-03-19 09:50:00,91.25,91.36,91.19,91.35,32093.0,88.3564,88.4629,88.2983,88.4532,32093.0
2024-03-19 09:55:00,91.36,91.66,91.36,91.6,58364.0,88.4629,88.7534,88.4629,88.6953,58364.0
2024-03-19 10:00:00,91.61,91.73,91.54,91.65,48373.0,88.705,88.8212,88.6372,88.7437,48373.0
2024-03-19 10:05:00,91.64,91.7,91.57,91.68,65507.0,88.734,88.7921,88.6662,88.7727,65507.0
2024-03-19 10:10:00,91.68,91.81,91.62,91.8,37642.0,88.7727,88.8986,88.7146,88.8889,37642.0
2024-03-19 10:15:00,91.81,91.81,91.68,91.7,38672.0,88.8986,88.8986,88.7727,88.7921,38672.0
2024-03-19 10:20:00,91.71,91.87,91.7,91.86,91614.0,88.8018,88.9567,88.7921,88.947,91614.0
2024-03-19 10:25:00,91.85,91.9,91.79,91.84,39351.0,88.9374,88.9858,88.8793,88.9277,39351.0
2024-03-19 10:30:00,91.84,91.85,91.61,91.64,31100.0,88.9277,88.9374,88.705,88.734,31100.0
2024-03-19 10:35:00,91.64,91.66,91.55,91.61,21854.0,88.734,88.7534,88.6469,88.705,21854.0
2024-03-19 10:40:00,91.61,91.7,91.59,91.69,32852.0,88.705,88.7921,88.6856,88.7824,32852.0
2024-03-19 10:45:00,91.7,91.77,91.62,91.64,67795.0,88.7921,88.8599,88.7146,88.734,67795.0
2024-03-19 10:50:00,91.64,91.64,91.54,91.56,25262.0,88.734,88.734,88.6372,88.6565,25262.0
2024-03-19 10:55:00,91.55,91.67,91.55,91.59,23457.0,88.6469,88.7631,88.6469,88.6856,23457.0
2024-03-19 11:00:00,91.58,91.66,91.55,91.55,15783.0,88.6759,88.7534,88.6469,88.6469,15783.0
2024-03-19 11:05:00,91.56,91.58,91.46,91.53,35409.0,88.6565,88.6759,88.5597,88.6275,35409.0
2024-03-19 11:10:00,91.52,91.61,91.51,91.6,40243.0,88.6178,88.705,88.6081,88.6953,40243.0
2024-03-19 11:15:00,91.6,91.61,91.49,91.51,33324.0,88.6953,88.705,88.5888,88.6081,33324.0
2024-03-19 11:20:00,91.51,91.59,91.49,91.59,27195.0,88.6081,88.6856,88.5888,88.6856,27195.0
2024-03-19 11:25:00,91.59,91.67,91.57,91.58,27559.0,88.6856,88.7631,88.6662,88.6759,27559.0
2024-03-19 11:30:00,91.58,91.6,91.52,91.56,30502.0,88.6759,88.6953,88.6178,88.6565,30502.0
2024-03-19 11:35:00,91.57,91.57,91.49,91.53,54874.0,88.6662,88.6662,88.5888,88.6275,54874.0
2024-03-19 11:40:00,91.52,91.52,91.45,91.48,27205.0,88.6178,88.6178,88.55,88.5791,27205.0
2024-03-19 11:45:00,91.48,91.53,91.45,91.49,27476.0,88.5791,88.6275,88.55,88.5888,27476.0
2024-03-19 11:50:00,91.49,91.51,91.4,91.43,14484.0,88.5888,88.6081,88.5016,88.5307,14484.0
2024-03-19 11:55:00,91.44,91.44,91.37,91.4,57984.0,88.5404,88.5404,88.4726,88.5016,57984.0
2024-03-19 12:00:00,91.4,91.41,91.35,91.37,35062.0,88.5016,88.5113,88.4532,88.4726,35062.0
2024-03-19 12:05:00,91.36,91.41,91.29,91.29,15695.0,88.4629,88.5113,88.3951,88.3951,15695.0
2024-03-19 12:10:00,91.3,91.35,91.25,91.26,44415.0,88.4048,88.4532,88.3564,88.3661,44415.0
2024-03-19 12:15:00,91.25,91.41,91.23,91.37,31219.0,88.3564,88.5113,88.337,88.4726,31219.0
2024-03-19 12:20:00,91.37,91.55,91.34,91.55,22789.0,88.4726,88.6469,88.4435,88.6469,22789.0
2024-03-19 12:25:00,91.54,91.54,91.43,91.46,15170.0,88.6372,88.6372,88.5307,88.5597,15170.0
2024-03-19 12:30:00,91.47,91.51,91.44,91.45,17570.0,88.5694,88.6081,88.5404,88.55,17570.0
2024-03-19 12:35:00,91.45,91.45,91.38,91.42,27333.0,88.55,88.55,88.4823,88.521,27333.0
2024-03-19 12:40:00,91.42,91.44,91.37,91.39,27299.0,88.521,88.5404,88.4726,88.4919,27299.0
2024-03-19 12:45:00,91.39,91.43,91.36,91.43,21342.0,88.4919,88.5307,88.4629,88.5307,21342.0
2024-03-19 12:50:00,91.42,91.42,91.37,91.41,26985.0,88.521,88.521,88.4726,88.5113,26985.0
2024-03-19 12:55:00,91.41,91.45,91.38,91.45,15992.0,88.5113,88.55,88.4823,88.55,15992.0
2024-03-19 13:00:00,91.44,91.55,91.41,91.47,47671.0,88.5404,88.6469,88.5113,88.5694,47671.0
2024-03-19 13:05:00,91.46,91.46,91.38,91.41,20970.0,88.5597,88.5597,88.4823,88.5113,20970.0
2024-03-19 13:10:00,91.4,91.42,91.33,91.34,16996.0,88.5016,88.521,88.4338,88.4435,16996.0
2024-03-19 13:15:00,91.34,91.35,91.26,91.27,36624.0,88.4435,88.4532,88.3661,88.3757,36624.0
2024-03-19 13:20:00,91.27,91.28,91.19,91.2,18205.0,88.3757,88.3854,88.2983,88.308,18205.0
2024-03-19 13:25:00,91.2,91.21,91.13,91.21,35050.0,88.308,88.3176,88.2402,88.3176,35050.0
2024-03-19 13:30:00,91.21,91.25,91.19,91.22,34184.0,88.3176,88.3564,88.2983,88.3273,34184.0
2024-03-19 13:35:00,91.22,91.3,91.22,91.27,38802.0,88.3273,88.4048,88.3273,88.3757,38802.0
2024-03-19 13:40:00,91.27,91.38,91.26,91.35,36375.0,88.3757,88.4823,88.3661,88.4532,36375.0
2024-03-19 13:45:00,91.35,91.39,91.34,91.39,43540.0,88.4532,88.4919,88.4435,88.4919,43540.0
2024-03-19 13:50:00,91.39,91.46,91.34,91.37,106213.0,88.4919,88.5597,88.4435,88.4726,106213.0
2024-03-19 13:55:00,91.37,91.48,91.35,91.44,66049.0,88.4726,88.5791,88.4532,88.5404,66049.0
2024-03-19 14:00:00,91.44,91.48,91.43,91.47,24143.0,88.5404,88.5791,88.5307,88.5694,24143.0
2024-03-19 14:05:00,91.47,91.52,91.46,91.5,26896.0,88.5694,88.6178,88.5597,88.5985,26896.0
2024-03-19 14:10:00,91.49,91.53,91.45,91.47,34624.0,88.5888,88.6275,88.55,88.5694,34624.0
2024-03-19 14:15:00,91.47,91.59,91.46,91.59,18461.0,88.5694,88.6856,88.5597,88.6856,18461.0
2024-03-19 14:20:00,91.59,91.68,91.59,91.65,17821.0,88.6856,88.7727,88.6856,88.7437,17821.0
2024-03-19 14:25:00,91.64,91.69,91.63,91.67,27365.0,88.734,88.7824,88.7243,88.7631,27365.0
2024-03-19 14:30:00,91.67,91.68,91.63,91.64,14476.0,88.7631,88.7727,88.7243,88.734,14476.0
2024-03-19 14:35:00,91.65,91.67,91.56,91.61,18642.0,88.7437,88.7631,88.6565,88.705,18642.0
2024-03-19 14:40:00,91.6,91.63,91.6,91.6,13343.0,88.6953,88.7243,88.6953,88.6953,13343.0
2024-03-19 14:45:00,91.61,91.63,91.56,91.58,23978.0,88.705,88.7243,88.6565,88.6759,23978.0
2024-03-19 14:50:00,91.58,91.65,91.55,91.58,13224.0,88.6759,88.7437,88.6469,88.6759,13224.0
2024-03-19 14:55:00,91.58,91.62,91.53,91.57,23113.0,88.6759,88.7146,88.6275,88.6662,23113.0
2024-03-19 15:00:00,91.58,91.62,91.55,91.58,26538.0,88.6759,88.7146,88.6469,88.6759,26538.0
2024-03-19 15:05:00,91.56,91.57,91.5,91.53,24078.0,88.6565,88.6662,88.5985,88.6275,24078.0
2024-03-19 15:10:00,91.53,91.57,91.52,91.53,20125.0,88.6275,88.6662,88.6178,88.6275,20125.0
2024-03-19 15:15:00,91.52,91.52,91.47,91.51,29884.0,88.6178,88.6178,88.5694,88.6081,29884.0
2024-03-19 15:20:00,91.52,91.57,91.51,91.51,22129.0,88.6178,88.6662,88.6081,88.6081,22129.0
2024-03-19 15:25:00,91.51,91.52,91.47,91.49,55597.0,88.6081,88.6178,88.5694,88.5888,55597.0
2024-03-19 15:30:00,91.48,91.6,91.45,91.59,47459.0,88.5791,88.6953,88.55,88.6856,47459.0
2024-03-19 15:35:00,91.59,91.64,91.58,91.62,60499.0,88.6856,88.734,88.6759,88.7146,60499.0
2024-03-19 15:40:00,91.61,91.65,91.58,91.65,69398.0,88.705,88.7437,88.6759,88.7437,69398.0
2024-03-19 15:45:00,91.65,91.75,91.64,91.73,81645.0,88.7437,88.8405,88.734,88.8212,81645.0
2024-03-19 15:50:00,91.72,91.75,91.56,91.56,239395.0,88.8115,88.8405,88.6565,88.6565,239395.0
2024-03-19 15:55:00,91.57,91.66,91.56,91.57,280181.0,88.6662,88.7534,88.6565,88.6662,280181.0
2024-03-20 09:30:00,91.79,91.95,91.66,91.93,117972.0,88.8793,89.0342,88.7534,89.0148,117972.0
2024-03-20 09:35:00,91.95,92.08,91.87,91.87,46548.0,89.0342,89.1601,88.9567,88.9567,46548.0
2024-03-20 09:40:00,91.89,91.9,91.74,91.79,25539.0,88.9761,88.9858,88.8308,88.8793,25539.0
2024-03-20 09:45:00,91.78,91.78,91.62,91.67,27094.0,88.8696,88.8696,88.7146,88.7631,27094.0
2024-03-20 09:50:00,91.66,91.66,91.51,91.55,104850.0,88.7534,88.7534,88.6081,88.6469,104850.0
2024-03-20 09:55:00,91.58,91.66,91.55,91.63,47511.0,88.6759,88.7534,88.6469,88.7243,47511.0
2024-03-20 10:00:00,91.62,91.67,91.54,91.65,30298.0,88.7146,88.7631,88.6372,88.7437,30298.0
2024-03-20 10:05:00,91.66,91.76,91.6,91.7,62053.0,88.7534,88.8502,88.6953,88.7921,62053.0
2024-03-20 10:10:00,91.69,91.81,91.69,91.74,30055.0,88.7824,88.8986,88.7824,88.8308,30055.0
2024-03-20 10:15:00,91.74,91.76,91.63,91.66,19345.0,88.8308,88.8502,88.7243,88.7534,19345.0
2024-03-20 10:20:00,91.66,91.66,91.58,91.62,18548.0,88.7534,88.7534,88.6759,88.7146,18548.0
2024-03-20 10:25:00,91.62,91.69,91.62,91.68,19974.0,88.7146,88.7824,88.7146,88.7727,19974.0
2024-03-20 10:30:00,91.67,91.72,91.63,91.65,28477.0,88.7631,88.8115,88.7243,88.7437,28477.0
2024-03-20 10:35:00,91.64,91.69,91.61,91.64,21416.0,88.734,88.7824,88.705,88.734,21416.0
2024-03-20 10:40:00,91.64,91.76,91.63,91.64,23143.0,88.734,88.8502,88.7243,88.734,23143.0
2024-03-20 10:45:00,91.63,91.66,91.55,91.6,56617.0,88.7243,88.7534,88.6469,88.6953,56617.0
2024-03-20 10:50:00,91.61,91.68,91.6,91.61,20286.0,88.705,88.7727,88.6953,88.705,20286.0
2024-03-20 10:55:00,91.62,91.69,91.61,91.67,26090.0,88.7146,88.7824,88.705,88.7631,26090.0
2024-03-20 11:00:00,91.66,91.66,91.57,91.64,25664.0,88.7534,88.7534,88.6662,88.734,25664.0
2024-03-20 11:05:00,91.63,91.72,91.59,91.7,22681.0,88.7243,88.8115,88.6856,88.7921,22681.0
2024-03-20 11:10:00,91.7,91.72,91.67,91.7,19540.0,88.7921,88.8115,88.7631,88.7921,19540.0
2024-03-20 11:15:00,91.7,91.77,91.66,91.67,23800.0,88.7921,88.8599,88.7534,88.7631,23800.0
2024-03-20 11:20:00,91.66,91.73,91.63,91.73,88772.0,88.7534,88.8212,88.7243,88.8212,88772.0
2024-03-20 11:25:00,91.73,91.77,91.63,91.77,18849.0,88.8212,88.8599,88.7243,88.8599,18849.0
2024-03-20 11:30:00,91.77,91.79,91.7,91.71,20606.0,88.8599,88.8793,88.7921,88.8018,20606.0
2024-03-20 11:35:00,91.72,91.73,91.65,91.7,13931.0,88.8115,88.8212,88.7437,88.7921,13931.0
2024-03-20 11:40:00,91.7,91.72,91.66,91.67,13675.0,88.7921,88.8115,88.7534,88.7631,13675.0
2024-03-20 11:45:00,91.67,91.8,91.67,91.77,30406.0,88.7631,88.8889,88.7631,88.8599,30406.0
2024-03-20 11:50:00,91.76,91.81,91.73,91.79,28041.0,88.8502,88.8986,88.8212,88.8793,28041.0
2024-03-20 11:55:00,91.8,91.87,91.75,91.85,36833.0,88.8889,88.9567,88.8405,88.9374,36833.0
2024-03-20 12:00:00,91.85,91.9,91.73,91.73,80120.0,88.9374,88.9858,88.8212,88.8212,80120.0
2024-03-20 12:05:00,91.74,91.85,91.74,91.83,17279.0,88.8308,88.9374,88.8308,88.918,17279.0
2024-03-20 12:10:00,91.83,91.85,91.78,91.83,32658.0,88.918,88.9374,88.8696,88.918,32658.0
2024-03-20 12:15:00,91.83,91.84,91.76,91.79,21078.0,88.918,88.9277,88.8502,88.8793,21078.0
2024-03-20 12:20:00,91.79,91.8,91.65,91.67,24333.0,88.8793,88.8889,88.7437,88.7631,24333.0
2024-03-20 12:25:00,91.65,91.68,91.6,91.61,27219.0,88.7437,88.7727,88.6953,88.705,27219.0
2024-03-20 12:30:00,91.62,91.63,91.55,91.62,29755.0,88.7146,88.7243,88.6469,88.7146,29755.0
2024-03-20 12:35:00,91.63,91.67,91.61,91.63,17603.0,88.7243,88.7631,88.705,88.7243,17603.0
2024-03-20 12:40:00,91.64,91.68,91.61,91.66,17056.0,88.734,88.7727,88.705,88.7534,17056.0
2024-03-20 12:45:00,91.66,91.66,91.61,91.62,11793.0,88.7534,88.7534,88.705,88.7146,11793.0
2024-03-20 12:50:00,91.63,91.67,91.61,91.64,25518.0,88.7243,88.7631,88.705,88.734,25518.0
2024-03-20 12:55:00,91.63,91.7,91.61,91.67,15194.0,88.7243,88.7921,88.705,88.7631,15194.0
2024-03-20 13:00:00,91.66,91.66,91.62,91.63,8283.0,88.7534,88.7534,88.7146,88.7243,8283.0
2024-03-20 13:05:00,91.63,91.68,91.61,91.64,20284.0,88.7243,88.7727,88.705,88.734,20284.0
2024-03-20 13:10:00,91.63,91.74,91.63,91.73,29702.0,88.7243,88.8308,88.7243,88.8212,29702.0
2024-03-20 13:15:00,91.72,91.79,91.68,91.74,22166.0,88.8115,88.8793,88.7727,88.8308,22166.0
2024-03-20 13:20:00,91.75,91.77,91.67,91.76,21750.0,88.8405,88.8599,88.7631,88.8502,21750.0
2024-03-20 13:25:00,91.76,91.77,91.73,91.75,14524.0,88.8502,88.8599,88.8212,88.8405,14524.0
2024-03-20 13:30:00,91.75,91.85,91.74,91.84,63605.0,88.8405,88.9374,88.8308,88.9277,63605.0
2024-03-20 13:35:00,91.84,91.87,91.81,91.86,25985.0,88.9277,88.9567,88.8986,88.947,25985.0
2024-03-20 13:40:00,91.86,91.86,91.82,91.84,20627.0,88.947,88.947,88.9083,88.9277,20627.0
2024-03-20 13:45:00,91.84,91.9,91.83,91.89,66038.0,88.9277,88.9858,88.918,88.9761,66038.0
2024-03-20 13:50:00,91.88,91.92,91.85,91.87,21157.0,88.9664,89.0051,88.9374,88.9567,21157.0
2024-03-20 13:55:00,91.87,91.88,91.77,91.79,21781.0,88.9567,88.9664,88.8599,88.8793,21781.0
2024-03-20 14:00:00,91.79,92.1,91.79,91.97,54314.0,88.8793,89.1794,88.8793,89.0535,54314.0
2024-03-20 14:05:00,91.97,92.13,91.83,91.88,35105.0,89.0535,89.2085,88.918,88.9664,35105.0
2024-03-20 14:10:00,91.88,91.95,91.77,91.8,18329.0,88.9664,89.0342,88.8599,88.8889,18329.0
2024-03-20 14:15:00,91.81,91.81,91.67,91.7,30794.0,88.8986,88.8986,88.7631,88.7921,30794.0
2024-03-20 14:20:00,91.7,91.85,91.69,91.83,22039.0,88.7921,88.9374,88.7824,88.918,22039.0
2024-03-20 14:25:00,91.82,92.02,91.81,92.02,24898.0,88.9083,89.102,88.8986,89.102,24898.0
2024-03-20 14:30:00,92.02,92.1,91.85,91.85,46082.0,89.102,89.1794,88.9374,88.9374,46082.0
2024-03-20 14:35:00,91.86,92.22,91.81,92.17,132032.0,88.947,89.2956,88.8986,89.2472,132032.0
2024-03-20 14:40:00,92.18,92.43,92.16,92.32,44681.0,89.2569,89.499,89.2375,89.3924,44681.0
2024-03-20 14:45:00,92.34,92.61,92.29,92.56,182845.0,89.4118,89.6733,89.3634,89.6248,182845.0
2024-03-20 14:50:00,92.55,92.61,92.35,92.36,64023.0,89.6152,89.6733,89.4215,89.4312,64023.0
2024-03-20 14:55:00,92.37,92.41,92.23,92.24,40580.0,89.4409,89.4796,89.3053,89.315,40580.0
2024-03-20 15:00:00,92.25,92.32,92.19,92.22,32570.0,89.3247,89.3924,89.2666,89.2956,32570.0
2024-03-20 15:05:00,92.23,92.38,92.23,92.36,36595.0,89.3053,89.4505,89.3053,89.4312,36595.0
2024-03-20 15:10:00,92.37,92.37,92.13,92.15,38386.0,89.4409,89.4409,89.2085,89.2278,38386.0
2024-03-20 15:15:00,92.16,92.37,92.16,92.34,39886.0,89.2375,89.4409,89.2375,89.4118,39886.0
2024-03-20 15:20:00,92.36,92.39,92.26,92.32,24121.0,89.4312,89.4602,89.3344,89.3924,24121.0
2024-03-20 15:25:00,92.32,92.43,92.31,92.41,27653.0,89.3924,89.499,89.3828,89.4796,27653.0
2024-03-20 15:30:00,92.41,92.45,92.29,92.34,46397.0,89.4796,89.5183,89.3634,89.4118,46397.0
2024-03-20 15:35:00,92.34,92.37,92.27,92.37,43106.0,89.4118,89.4409,89.344,89.4409,43106.0
2024-03-20 15:40:00,92.38,92.42,92.32,92.34,40256.0,89.4505,89.4893,89.3924,89.4118,40256.0
2024-03-20 15:45:00,92.34,92.38,92.26,92.34,50480.0,89.4118,89.4505,89.3344,89.4118,50480.0
2024-03-20 15:50:00,92.35,92.49,92.33,92.45,118971.0,89.4215,89.5571,89.4021,89.5183,118971.0
2024-03-20 15:55:00,92.45,92.63,92.4,92.62,333323.0,89.5183,89.6926,89.4699,89.6829,333323.0
2024-03-21 09:30:00,92.63,93.07,92.37,93.06,197510.0,89.6926,90.1187,89.4409,90.109,197510.0
2024-03-21 09:35:00,93.06,93.17,92.7,92.73,95308.0,90.109,90.2155,89.7604,89.7894,95308.0
2024-03-21 09:40:00,92.72,92.86,92.69,92.7,56772.0,89.7798,89.9153,89.7507,89.7604,56772.0
2024-03-21 09:45:00,92.69,92.73,92.49,92.59,69079.0,89.7507,89.7894,89.5571,89.6539,69079.0
2024-03-21 09:50:00,92.61,92.68,92.41,92.41,46427.0,89.6733,89.741,89.4796,89.4796,46427.0
2024-03-21 09:55:00,92.42,92.59,92.41,92.59,50466.0,89.4893,89.6539,89.4796,89.6539,50466.0
2024-03-21 10:00:00,92.58,92.66,92.55,92.61,59683.0,89.6442,89.7217,89.6152,89.6733,59683.0
2024-03-21 10:05:00,92.61,92.62,92.35,92.4,50309.0,89.6733,89.6829,89.4215,89.4699,50309.0
2024-03-21 10:10:00,92.39,92.58,92.36,92.48,83717.0,89.4602,89.6442,89.4312,89.5474,83717.0
2024-03-21 10:15:00,92.5,92.73,92.5,92.66,81687.0,89.5667,89.7894,89.5667,89.7217,81687.0
2024-03-21 10:20:00,92.67,92.73,92.61,92.63,39945.0,89.7313,89.7894,89.6733,89.6926,39945.0
2024-03-21 10:25:00,92.63,92.7,92.6,92.61,37941.0,89.6926,89.7604,89.6636,89.6733,37941.0
2024-03-21 10:30:00,92.61,92.65,92.57,92.6,39059.0,89.6733,89.712,89.6345,89.6636,39059.0
2024-03-21 10:35:00,92.61,92.7,92.6,92.6,27996.0,89.6733,89.7604,89.6636,89.6636,27996.0
2024-03-21 10:40:00,92.6,92.6,92.39,92.4,47653.0,89.6636,89.6636,89.4602,89.4699,47653.0
2024-03-21 10:45:00,92.4,92.52,92.35,92.47,46832.0,89.4699,89.5861,89.4215,89.5377,46832.0
2024-03-21 10:50:00,92.47,92.54,92.37,92.49,37381.0,89.5377,89.6055,89.4409,89.5571,37381.0
2024-03-21 10:55:00,92.48,92.52,92.27,92.29,63342.0,89.5474,89.5861,89.344,89.3634,63342.0
2024-03-21 11:00:00,92.28,92.28,92.04,92.05,65061.0,89.3537,89.3537,89.1213,89.131,65061.0
2024-03-21 11:05:00,92.05,92.13,92.02,92.03,52550.0,89.131,89.2085,89.102,89.1116,52550.0
2024-03-21 11:10:00,92.03,92.13,92.02,92.1,66588.0,89.1116,89.2085,89.102,89.1794,66588.0
2024-03-21 11:15:00,92.1,92.24,92.1,92.24,35180.0,89.1794,89.315,89.1794,89.315,35180.0
2024-03-21 11:20:00,92.24,92.3,92.23,92.29,24607.0,89.315,89.3731,89.3053,89.3634,24607.0
2024-03-21 11:25:00,92.29,92.29,92.23,92.28,22630.0,89.3634,89.3634,89.3053,89.3537,22630.0
2024-03-21 11:30:00,92.28,92.36,92.26,92.35,34262.0,89.3537,89.4312,89.3344,89.4215,34262.0
2024-03-21 11:35:00,92.34,92.37,92.26,92.27,22704.0,89.4118,89.4409,89.3344,89.344,22704.0
2024-03-21 11:40:00,92.27,92.27,92.18,92.22,30104.0,89.344,89.344,89.2569,89.2956,30104.0
2024-03-21 11:45:00,92.22,92.28,92.18,92.23,39911.0,89.2956,89.3537,89.2569,89.3053,39911.0
2024-03-21 11:50:00,92.23,92.24,92.18,92.23,22343.0,89.3053,89.315,89.2569,89.3053,22343.0
2024-03-21 11:55:00,92.25,92.36,92.24,92.31,25788.0,89.3247,89.4312,89.315,89.3828,25788.0
2024-03-21 12:00:00,92.3,92.38,92.27,92.38,24779.0,89.3731,89.4505,89.344,89.4505,24779.0
2024-03-21 12:05:00,92.38,92.39,92.34,92.34,25534.0,89.4505,89.4602,89.4118,89.4118,25534.0
2024-03-21 12:10:00,92.35,92.48,92.33,92.46,28957.0,89.4215,89.5474,89.4021,89.528,28957.0
2024-03-21 12:15:00,92.47,92.51,92.36,92.37,14656.0,89.5377,89.5764,89.4312,89.4409,14656.0
2024-03-21 12:20:00,92.37,92.48,92.33,92.47,30944.0,89.4409,89.5474,89.4021,89.5377,30944.0
2024-03-21 12:25:00,92.48,92.53,92.42,92.42,17766.0,89.5474,89.5958,89.4893,89.4893,17766.0
2024-03-21 12:30:00,92.43,92.44,92.34,92.35,8774.0,89.499,89.5086,89.4118,89.4215,8774.0
2024-03-21 12:35:00,92.35,92.36,92.19,92.2,15909.0,89.4215,89.4312,89.2666,89.2763,15909.0
2024-03-21 12:40:00,92.21,92.22,92.16,92.22,16638.0,89.2859,89.2956,89.2375,89.2956,16638.0
2024-03-21 12:45:00,92.22,92.28,92.21,92.21,23922.0,89.2956,89.3537,89.2859,89.2859,23922.0
2024-03-21 12:50:00,92.22,92.29,92.21,92.25,38073.0,89.2956,89.3634,89.2859,89.3247,38073.0
2024-03-21 12:55:00,92.24,92.28,92.23,92.26,26371.0,89.315,89.3537,89.3053,89.3344,26371.0
2024-03-21 13:00:00,92.26,92.26,92.13,92.15,19726.0,89.3344,89.3344,89.2085,89.2278,19726.0
2024-03-21 13:05:00,92.16,92.16,91.96,91.97,93446.0,89.2375,89.2375,89.0439,89.0535,93446.0
2024-03-21 13:10:00,91.96,92.01,91.9,92.01,38694.0,89.0439,89.0923,88.9858,89.0923,38694.0
2024-03-21 13:15:00,92.01,92.04,91.98,92.01,28011.0,89.0923,89.1213,89.0632,89.0923,28011.0
2024-03-21 13:20:00,92.02,92.03,91.96,91.97,28462.0,89.102,89.1116,89.0439,89.0535,28462.0
2024-03-21 13:25:00,91.97,92.0,91.94,91.95,32147.0,89.0535,89.0826,89.0245,89.0342,32147.0
2024-03-21 13:30:00,91.95,91.95,91.76,91.76,79780.0,89.0342,89.0342,88.8502,88.8502,79780.0
2024-03-21 13:35:00,91.77,91.79,91.71,91.79,44034.0,88.8599,88.8793,88.8018,88.8793,44034.0
2024-03-21 13:40:00,91.78,91.79,91.7,91.76,30520.0,88.8696,88.8793,88.7921,88.8502,30520.0
2024-03-21 13:45:00,91.77,91.77,91.7,91.73,45962.0,88.8599,88.8599,88.7921,88.8212,45962.0
2024-03-21 13:50:00,91.73,91.87,91.73,91.87,28439.0,88.8212,88.9567,88.8212,88.9567,28439.0
2024-03-21 13:55:00,91.87,92.05,91.87,91.96,57350.0,88.9567,89.131,88.9567,89.0439,57350.0
2024-03-21 14:00:00,91.96,92.02,91.92,91.93,43934.0,89.0439,89.102,89.0051,89.0148,43934.0
2024-03-21 14:05:00,91.92,91.94,91.85,91.92,25019.0,89.0051,89.0245,88.9374,89.0051,25019.0
2024-03-21 14:10:00,91.93,91.97,91.87,91.93,27799.0,89.0148,89.0535,88.9567,89.0148,27799.0
2024-03-21 14:15:00,91.91,91.96,91.87,91.93,20608.0,88.9955,89.0439,88.9567,89.0148,20608.0
2024-03-21 14:20:00,91.93,91.94,91.79,91.8,23784.0,89.0148,89.0245,88.8793,88.8889,23784.0
2024-03-21 14:25:00,91.8,91.91,91.79,91.81,22894.0,88.8889,88.9955,88.8793,88.8986,22894.0
2024-03-21 14:30:00,91.81,91.86,91.8,91.83,24805.0,88.8986,88.947,88.8889,88.918,24805.0
2024-03-21 14:35:00,91.82,91.85,91.77,91.81,28288.0,88.9083,88.9374,88.8599,88.8986,28288.0
2024-03-21 14:40:00,91.81,91.92,91.81,91.87,21178.0,88.8986,89.0051,88.8986,88.9567,21178.0
2024-03-21 14:45:00,91.87,91.92,91.86,91.89,19332.0,88.9567,89.0051,88.947,88.9761,19332.0
2024-03-21 14:50:00,91.89,91.93,91.85,91.86,22459.0,88.9761,89.0148,88.9374,88.947,22459.0
2024-03-21 14:55:00,91.87,91.9,91.86,91.9,20999.0,88.9567,88.9858,88.947,88.9858,20999.0
2024-03-21 15:00:00,91.89,91.93,91.87,91.93,31723.0,88.9761,89.0148,88.9567,89.0148,31723.0
2024-03-21 15:05:00,91.92,91.92,91.87,91.89,60111.0,89.0051,89.0051,88.9567,88.9761,60111.0
2024-03-21 15:10:00,91.89,91.9,91.8,91.8,18004.0,88.9761,88.9858,88.8889,88.8889,18004.0
2024-03-21 15:15:00,91.81,91.85,91.73,91.73,38111.0,88.8986,88.9374,88.8212,88.8212,38111.0
2024-03-21 15:20:00,91.73,91.84,91.72,91.82,39951.0,88.8212,88.9277,88.8115,88.9083,39951.0
2024-03-21 15:25:00,91.82,91.86,91.78,91.84,41233.0,88.9083,88.947,88.8696,88.9277,41233.0
2024-03-21 15:30:00,91.84,91.94,91.84,91.87,48554.0,88.9277,89.0245,88.9277,88.9567,48554.0
2024-03-21 15:35:00,91.88,91.9,91.81,91.82,44480.0,88.9664,88.9858,88.8986,88.9083,44480.0
2024-03-21 15:40:00,91.83,91.86,91.8,91.86,34087.0,88.918,88.947,88.8889,88.947,34087.0
2024-03-21 15:45:00,91.86,91.91,91.83,91.84,51584.0,88.947,88.9955,88.918,88.9277,51584.0
2024-03-21 15:50:00,91.84,91.84,91.64,91.67,155835.0,88.9277,88.9277,88.734,88.7631,155835.0
2024-03-21 15:55:00,91.66,91.73,91.64,91.67,264195.0,88.7534,88.8212,88.734,88.7631,264195.0
2024-03-22 09:30:00,91.8,91.8,90.37,90.69,289321.0,88.8889,88.8889,87.5043,87.8141,289321.0
2024-03-22 09:35:00,90.69,90.93,90.48,90.5,112062.0,87.8141,88.0465,87.6108,87.6302,112062.0
2024-03-22 09:40:00,90.48,90.49,90.17,90.19,160104.0,87.6108,87.6205,87.3106,87.33,160104.0
2024-03-22 09:45:00,90.19,90.38,90.06,90.22,171531.0,87.33,87.514,87.2041,87.359,171531.0
2024-03-22 09:50:00,90.22,90.32,90.14,90.31,151205.0,87.359,87.4559,87.2816,87.4462,151205.0
2024-03-22 09:55:00,90.3,90.4,90.22,90.32,68451.0,87.4365,87.5333,87.359,87.4559,68451.0
2024-03-22 10:00:00,90.34,90.6,90.24,90.55,68080.0,87.4752,87.727,87.3784,87.6786,68080.0
2024-03-22 10:05:00,90.56,90.7,90.5,90.56,48966.0,87.6883,87.8238,87.6302,87.6883,48966.0
2024-03-22 10:10:00,90.57,90.67,90.44,90.61,68436.0,87.6979,87.7948,87.5721,87.7367,68436.0
2024-03-22 10:15:00,90.6,90.72,90.57,90.58,47312.0,87.727,87.8432,87.6979,87.7076,47312.0
2024-03-22 10:20:00,90.57,90.69,90.56,90.65,44679.0,87.6979,87.8141,87.6883,87.7754,44679.0
2024-03-22 10:25:00,90.65,90.7,90.51,90.55,42224.0,87.7754,87.8238,87.6398,87.6786,42224.0
2024-03-22 10:30:00,90.54,90.58,90.34,90.39,51730.0,87.6689,87.7076,87.4752,87.5237,51730.0
2024-03-22 10:35:00,90.38,90.41,90.34,90.38,45410.0,87.514,87.543,87.4752,87.514,45410.0
2024-03-22 10:40:00,90.38,90.38,90.3,90.34,42113.0,87.514,87.514,87.4365,87.4752,42113.0
2024-03-22 10:45:00,90.35,90.45,90.34,90.37,84966.0,87.4849,87.5817,87.4752,87.5043,84966.0
2024-03-22 10:50:00,90.37,90.52,90.3,90.51,47271.0,87.5043,87.6495,87.4365,87.6398,47271.0
2024-03-22 10:55:00,90.51,90.56,90.43,90.47,40338.0,87.6398,87.6883,87.5624,87.6011,40338.0
2024-03-22 11:00:00,90.48,90.6,90.48,90.57,37163.0,87.6108,87.727,87.6108,87.6979,37163.0
2024-03-22 11:05:00,90.57,90.58,90.49,90.53,38790.0,87.6979,87.7076,87.6205,87.6592,38790.0
2024-03-22 11:10:00,90.54,90.57,90.45,90.48,38639.0,87.6689,87.6979,87.5817,87.6108,38639.0
2024-03-22 11:15:00,90.47,90.53,90.39,90.48,41451.0,87.6011,87.6592,87.5237,87.6108,41451.0
2024-03-22 11:20:00,90.48,90.54,90.47,90.52,37477.0,87.6108,87.6689,87.6011,87.6495,37477.0
2024-03-22 11:25:00,90.51,90.52,90.4,90.44,33082.0,87.6398,87.6495,87.5333,87.5721,33082.0
2024-03-22 11:30:00,90.44,90.45,90.39,90.41,49800.0,87.5721,87.5817,87.5237,87.543,49800.0
2024-03-22 11:35:00,90.41,90.53,90.4,90.52,39315.0,87.543,87.6592,87.5333,87.6495,39315.0
2024-03-22 11:40:00,90.53,90.57,90.51,90.55,20112.0,87.6592,87.6979,87.6398,87.6786,20112.0
2024-03-22 11:45:00,90.56,90.63,90.53,90.61,58204.0,87.6883,87.756,87.6592,87.7367,58204.0
2024-03-22 11:50:00,90.62,90.69,90.6,90.69,48284.0,87.7464,87.8141,87.727,87.8141,48284.0
2024-03-22 11:55:00,90.69,90.76,90.67,90.73,26948.0,87.8141,87.8819,87.7948,87.8529,26948.0
2024-03-22 12:00:00,90.73,90.73,90.58,90.59,41964.0,87.8529,87.8529,87.7076,87.7173,41964.0
2024-03-22 12:05:00,90.59,90.62,90.53,90.53,21510.0,87.7173,87.7464,87.6592,87.6592,21510.0
2024-03-22 12:10:00,90.53,90.67,90.52,90.67,16291.0,87.6592,87.7948,87.6495,87.7948,16291.0
2024-03-22 12:15:00,90.66,90.7,90.6,90.67,36930.0,87.7851,87.8238,87.727,87.7948,36930.0
2024-03-22 12:20:00,90.67,90.72,90.65,90.69,21917.0,87.7948,87.8432,87.7754,87.8141,21917.0
2024-03-22 12:25:00,90.7,90.75,90.68,90.69,25151.0,87.8238,87.8722,87.8045,87.8141,25151.0
2024-03-22 12:30:00,90.69,90.7,90.61,90.65,35026.0,87.8141,87.8238,87.7367,87.7754,35026.0
2024-03-22 12:35:00,90.65,90.66,90.58,90.6,23496.0,87.7754,87.7851,87.7076,87.727,23496.0
2024-03-22 12:40:00,90.6,90.62,90.55,90.59,50418.0,87.727,87.7464,87.6786,87.7173,50418.0
2024-03-22 12:45:00,90.6,90.64,90.56,90.62,22673.0,87.727,87.7657,87.6883,87.7464,22673.0
2024-03-22 12:50:00,90.62,90.63,90.47,90.47,38933.0,87.7464,87.756,87.6011,87.6011,38933.0
2024-03-22 12:55:00,90.47,90.5,90.41,90.47,62059.0,87.6011,87.6302,87.543,87.6011,62059.0
2024-03-22 13:00:00,90.46,90.52,90.42,90.51,25547.0,87.5914,87.6495,87.5527,87.6398,25547.0
2024-03-22 13:05:00,90.5,90.52,90.43,90.47,40580.0,87.6302,87.6495,87.5624,87.6011,40580.0
2024-03-22 13:10:00,90.47,90.52,90.44,90.51,23440.0,87.6011,87.6495,87.5721,87.6398,23440.0
2024-03-22 13:15:00,90.51,90.55,90.47,90.53,41194.0,87.6398,87.6786,87.6011,87.6592,41194.0
2024-03-22 13:20:00,90.52,90.53,90.47,90.5,27749.0,87.6495,87.6592,87.6011,87.6302,27749.0
2024-03-22 13:25:00,90.51,90.52,90.47,90.5,26171.0,87.6398,87.6495,87.6011,87.6302,26171.0
2024-03-22 13:30:00,90.5,90.53,90.46,90.49,37435.0,87.6302,87.6592,87.5914,87.6205,37435.0
2024-03-22 13:35:00,90.5,90.51,90.44,90.45,29243.0,87.6302,87.6398,87.5721,87.5817,29243.0
2024-03-22 13:40:00,90.45,90.47,90.41,90.44,24676.0,87.5817,87.6011,87.543,87.5721,24676.0
2024-03-22 13:45:00,90.44,90.47,90.42,90.43,37224.0,87.5721,87.6011,87.5527,87.5624,37224.0
2024-03-22 13:50:00,90.42,90.53,90.42,90.52,56883.0,87.5527,87.6592,87.5527,87.6495,56883.0
2024-03-22 13:55:00,90.52,90.52,90.38,90.39,63917.0,87.6495,87.6495,87.514,87.5237,63917.0
2024-03-22 14:00:00,90.38,90.4,90.36,90.38,60294.0,87.514,87.5333,87.4946,87.514,60294.0
2024-03-22 14:05:00,90.38,90.41,90.36,90.38,51474.0,87.514,87.543,87.4946,87.514,51474.0
2024-03-22 14:10:00,90.39,90.43,90.36,90.37,46938.0,87.5237,87.5624,87.4946,87.5043,46938.0
2024-03-22 14:15:00,90.37,90.45,90.36,90.45,38123.0,87.5043,87.5817,87.4946,87.5817,38123.0
2024-03-22 14:20:00,90.46,90.51,90.41,90.49,41736.0,87.5914,87.6398,87.543,87.6205,41736.0
2024-03-22 14:25:00,90.5,90.51,90.47,90.49,27896.0,87.6302,87.6398,87.6011,87.6205,27896.0
2024-03-22 14:30:00,90.49,90.51,90.4,90.43,35318.0,87.6205,87.6398,87.5333,87.5624,35318.0
2024-03-22 14:35:00,90.43,90.5,90.42,90.5,19145.0,87.5624,87.6302,87.5527,87.6302,19145.0
2024-03-22 14:40:00,90.5,90.51,90.41,90.44,20422.0,87.6302,87.6398,87.543,87.5721,20422.0
2024-03-22 14:45:00,90.44,90.44,90.37,90.4,29246.0,87.5721,87.5721,87.5043,87.5333,29246.0
2024-03-22 14:50:00,90.4,90.5,90.39,90.47,21443.0,87.5333,87.6302,87.5237,87.6011,21443.0
2024-03-22 14:55:00,90.46,90.5,90.46,90.48,30112.0,87.5914,87.6302,87.5914,87.6108,30112.0
2024-03-22 15:00:00,90.48,90.57,90.46,90.56,29301.0,87.6108,87.6979,87.5914,87.6883,29301.0
2024-03-22 15:05:00,90.56,90.63,90.53,90.63,31518.0,87.6883,87.756,87.6592,87.756,31518.0
2024-03-22 15:10:00,90.62,90.66,90.56,90.64,30638.0,87.7464,87.7851,87.6883,87.7657,30638.0
2024-03-22 15:15:00,90.65,90.68,90.61,90.66,28994.0,87.7754,87.8045,87.7367,87.7851,28994.0
2024-03-22 15:20:00,90.66,90.74,90.65,90.73,35147.0,87.7851,87.8626,87.7754,87.8529,35147.0
2024-03-22 15:25:00,90.73,90.8,90.72,90.75,51662.0,87.8529,87.9206,87.8432,87.8722,51662.0
2024-03-22 15:30:00,90.74,90.79,90.69,90.72,50889.0,87.8626,87.911,87.8141,87.8432,50889.0
2024-03-22 15:35:00,90.71,90.85,90.69,90.81,40036.0,87.8335,87.9691,87.8141,87.9303,40036.0
2024-03-22 15:40:00,90.81,90.82,90.74,90.78,49170.0,87.9303,87.94,87.8626,87.9013,49170.0
2024-03-22 15:45:00,90.77,90.81,90.75,90.79,60398.0,87.8916,87.9303,87.8722,87.911,60398.0
2024-03-22 15:50:00,90.8,90.82,90.7,90.73,96963.0,87.9206,87.94,87.8238,87.8529,96963.0
2024-03-22 15:55:00,90.74,90.8,90.69,90.71,227220.0,87.8626,87.9206,87.8141,87.8335,227220.0
2024-03-25 09:30:00,90.7,90.7,90.47,90.54,100170.0,87.8238,87.8238,87.6011,87.6689,100170.0
2024-03-25 09:35:00,90.53,90.65,90.48,90.56,56680.0,87.6592,87.7754,87.6108,87.6883,56680.0
2024-03-25 09:40:00,90.56,90.81,90.55,90.7,58419.0,87.6883,87.9303,87.6786,87.8238,58419.0
2024-03-25 09:45:00,90.66,90.74,90.6,90.72,43004.0,87.7851,87.8626,87.727,87.8432,43004.0
2024-03-25 09:50:00,90.73,90.86,90.7,90.85,62193.0,87.8529,87.9787,87.8238,87.9691,62193.0
2024-03-25 09:55:00,90.85,90.92,90.81,90.82,22187.0,87.9691,88.0368,87.9303,87.94,22187.0
2024-03-25 10:00:00,90.81,90.89,90.76,90.78,33768.0,87.9303,88.0078,87.8819,87.9013,33768.0
2024-03-25 10:05:00,90.79,90.94,90.78,90.8,41305.0,87.911,88.0562,87.9013,87.9206,41305.0
2024-03-25 10:10:00,90.81,90.82,90.72,90.77,22026.0,87.9303,87.94,87.8432,87.8916,22026.0
2024-03-25 10:15:00,90.76,90.77,90.69,90.76,33177.0,87.8819,87.8916,87.8141,87.8819,33177.0
2024-03-25 10:20:00,90.74,90.96,90.73,90.95,58349.0,87.8626,88.0756,87.8529,88.0659,58349.0
2024-03-25 10:25:00,90.94,90.99,90.88,90.94,32692.0,88.0562,88.1046,87.9981,88.0562,32692.0
2024-03-25 10:30:00,90.93,91.03,90.9,91.03,45151.0,88.0465,88.1434,88.0175,88.1434,45151.0
2024-03-25 10:35:00,91.03,91.07,90.96,90.98,50000.0,88.1434,88.1821,88.0756,88.0949,50000.0
2024-03-25 10:40:00,90.99,91.08,90.94,91.01,55308.0,88.1046,88.1918,88.0562,88.124,55308.0
2024-03-25 10:45:00,91.01,91.05,90.93,91.05,25397.0,88.124,88.1627,88.0465,88.1627,25397.0
2024-03-25 10:50:00,91.05,91.12,90.84,90.84,21755.0,88.1627,88.2305,87.9594,87.9594,21755.0
2024-03-25 10:55:00,90.85,90.86,90.72,90.72,20165.0,87.9691,87.9787,87.8432,87.8432,20165.0
2024-03-25 11:00:00,90.71,90.72,90.66,90.68,24417.0,87.8335,87.8432,87.7851,87.8045,24417.0
2024-03-25 11:05:00,90.69,90.75,90.66,90.67,24221.0,87.8141,87.8722,87.7851,87.7948,24221.0
2024-03-25 11:10:00,90.67,90.74,90.63,90.65,22893.0,87.7948,87.8626,87.756,87.7754,22893.0
2024-03-25 11:15:00,90.64,90.71,90.63,90.68,16663.0,87.7657,87.8335,87.756,87.8045,16663.0
2024-03-25 11:20:00,90.69,90.69,90.61,90.62,28098.0,87.8141,87.8141,87.7367,87.7464,28098.0
2024-03-25 11:25:00,90.62,90.69,90.6,90.68,28283.0,87.7464,87.8141,87.727,87.8045,28283.0
2024-03-25 11:30:00,90.69,90.71,90.65,90.71,22187.0,87.8141,87.8335,87.7754,87.8335,22187.0
2024-03-25 11:35:00,90.7,90.76,90.68,90.69,22323.0,87.8238,87.8819,87.8045,87.8141,22323.0
2024-03-25 11:40:00,90.69,90.73,90.68,90.69,22295.0,87.8141,87.8529,87.8045,87.8141,22295.0
2024-03-25 11:45:00,90.69,90.8,90.68,90.77,32998.0,87.8141,87.9206,87.8045,87.8916,32998.0
2024-03-25 11:50:00,90.76,90.79,90.69,90.76,44056.0,87.8819,87.911,87.8141,87.8819,44056.0
2024-03-25 11:55:00,90.77,90.85,90.75,90.79,39625.0,87.8916,87.9691,87.8722,87.911,39625.0
2024-03-25 12:00:00,90.79,90.83,90.75,90.82,25229.0,87.911,87.9497,87.8722,87.94,25229.0
2024-03-25 12:05:00,90.81,90.86,90.77,90.86,16334.0,87.9303,87.9787,87.8916,87.9787,16334.0
2024-03-25 12:10:00,90.87,90.87,90.79,90.86,19388.0,87.9884,87.9884,87.911,87.9787,19388.0
2024-03-25 12:15:00,90.85,90.88,90.82,90.86,21524.0,87.9691,87.9981,87.94,87.9787,21524.0
2024-03-25 12:20:00,90.86,90.88,90.78,90.79,20827.0,87.9787,87.9981,87.9013,87.911,20827.0
2024-03-25 12:25:00,90.78,90.78,90.7,90.71,19422.0,87.9013,87.9013,87.8238,87.8335,19422.0
2024-03-25 12:30:00,90.7,90.73,90.68,90.71,21880.0,87.8238,87.8529,87.8045,87.8335,21880.0
2024-03-25 12:35:00,90.71,90.75,90.7,90.7,18937.0,87.8335,87.8722,87.8238,87.8238,18937.0
2024-03-25 12:40:00,90.69,90.76,90.69,90.72,16137.0,87.8141,87.8819,87.8141,87.8432,16137.0
2024-03-25 12:45:00,90.7,90.71,90.67,90.68,22943.0,87.8238,87.8335,87.7948,87.8045,22943.0
2024-03-25 12:50:00,90.68,90.68,90.61,90.64,29938.0,87.8045,87.8045,87.7367,87.7657,29938.0
2024-03-25 12:55:00,90.66,90.69,90.58,90.69,41742.0,87.7851,87.8141,87.7076,87.8141,41742.0
2024-03-25 13:00:00,90.69,90.69,90.6,90.62,24054.0,87.8141,87.8141,87.727,87.7464,24054.0
2024-03-25 13:05:00,90.62,90.62,90.55,90.57,15297.0,87.7464,87.7464,87.6786,87.6979,15297.0
2024-03-25 13:10:00,90.56,90.58,90.51,90.54,29376.0,87.6883,87.7076,87.6398,87.6689,29376.0
2024-03-25 13:15:00,90.54,90.57,90.51,90.53,19810.0,87.6689,87.6979,87.6398,87.6592,19810.0
2024-03-25 13:20:00,90.53,90.59,90.52,90.54,21911.0,87.6592,87.7173,87.6495,87.6689,21911.0
2024-03-25 13:25:00,90.54,90.61,90.51,90.58,26910.0,87.6689,87.7367,87.6398,87.7076,26910.0
2024-03-25 13:30:00,90.57,90.57,90.51,90.54,30627.0,87.6979,87.6979,87.6398,87.6689,30627.0
2024-03-25 13:35:00,90.54,90.57,90.51,90.56,27975.0,87.6689,87.6979,87.6398,87.6883,27975.0
2024-03-25 13:40:00,90.55,90.6,90.55,90.55,16424.0,87.6786,87.727,87.6786,87.6786,16424.0
2024-03-25 13:45:00,90.56,90.62,90.55,90.6,24368.0,87.6883,87.7464,87.6786,87.727,24368.0
2024-03-25 13:50:00,90.61,90.66,90.58,90.64,45544.0,87.7367,87.7851,87.7076,87.7657,45544.0
2024-03-25 13:55:00,90.64,90.69,90.62,90.69,24028.0,87.7657,87.8141,87.7464,87.8141,24028.0
2024-03-25 14:00:00,90.69,90.79,90.68,90.79,71318.0,87.8141,87.911,87.8045,87.911,71318.0
2024-03-25 14:05:00,90.79,90.82,90.75,90.78,45986.0,87.911,87.94,87.8722,87.9013,45986.0
2024-03-25 14:10:00,90.79,90.84,90.75,90.8,112980.0,87.911,87.9594,87.8722,87.9206,112980.0
2024-03-25 14:15:00,90.79,90.81,90.76,90.78,40524.0,87.911,87.9303,87.8819,87.9013,40524.0
2024-03-25 14:20:00,90.78,90.81,90.75,90.8,76011.0,87.9013,87.9303,87.8722,87.9206,76011.0
2024-03-25 14:25:00,90.81,90.87,90.79,90.82,107912.0,87.9303,87.9884,87.911,87.94,107912.0
2024-03-25 14:30:00,90.83,90.83,90.74,90.76,29132.0,87.9497,87.9497,87.8626,87.8819,29132.0
2024-03-25 14:35:00,90.76,90.78,90.72,90.73,41292.0,87.8819,87.9013,87.8432,87.8529,41292.0
2024-03-25 14:40:00,90.73,90.77,90.72,90.73,41834.0,87.8529,87.8916,87.8432,87.8529,41834.0
2024-03-25 14:45:00,90.72,90.73,90.64,90.66,36611.0,87.8432,87.8529,87.7657,87.7851,36611.0
2024-03-25 14:50:00,90.66,90.7,90.64,90.69,52278.0,87.7851,87.8238,87.7657,87.8141,52278.0
2024-03-25 14:55:00,90.69,90.69,90.63,90.67,32448.0,87.8141,87.8141,87.756,87.7948,32448.0
2024-03-25 15:00:00,90.67,90.7,90.65,90.66,23580.0,87.7948,87.8238,87.7754,87.7851,23580.0
2024-03-25 15:05:00,90.65,90.74,90.65,90.72,80442.0,87.7754,87.8626,87.7754,87.8432,80442.0
2024-03-25 15:10:00,90.72,90.73,90.67,90.7,45692.0,87.8432,87.8529,87.7948,87.8238,45692.0
2024-03-25 15:15:00,90.7,90.72,90.64,90.66,37774.0,87.8238,87.8432,87.7657,87.7851,37774.0
2024-03-25 15:20:00,90.66,90.68,90.64,90.67,32359.0,87.7851,87.8045,87.7657,87.7948,32359.0
2024-03-25 15:25:00,90.67,90.7,90.65,90.7,44635.0,87.7948,87.8238,87.7754,87.8238,44635.0
2024-03-25 15:30:00,90.7,90.73,90.66,90.69,115316.0,87.8238,87.8529,87.7851,87.8141,115316.0
2024-03-25 15:35:00,90.69,90.7,90.64,90.7,54390.0,87.8141,87.8238,87.7657,87.8238,54390.0
2024-03-25 15:40:00,90.69,90.71,90.64,90.66,54481.0,87.8141,87.8335,87.7657,87.7851,54481.0
2024-03-25 15:45:00,90.65,90.76,90.65,90.72,82784.0,87.7754,87.8819,87.7754,87.8432,82784.0
2024-03-25 15:50:00,90.71,90.71,90.58,90.63,167908.0,87.8335,87.8335,87.7076,87.756,167908.0
2024-03-25 15:55:00,90.63,90.72,90.62,90.68,280646.0,87.756,87.8432,87.7464,87.8045,280646.0
2024-03-26 09:30:00,90.98,91.0,90.52,90.56,108742.0,88.0949,88.1143,87.6495,87.6883,108742.0
2024-03-26 09:35:00,90.55,90.85,90.55,90.73,60931.0,87.6786,87.9691,87.6786,87.8529,60931.0
2024-03-26 09:40:00,90.73,90.87,90.7,90.77,42242.0,87.8529,87.9884,87.8238,87.8916,42242.0
2024-03-26 09:45:00,90.78,90.8,90.63,90.68,54136.0,87.9013,87.9206,87.756,87.8045,54136.0
2024-03-26 09:50:00,90.67,90.73,90.65,90.71,33934.0,87.7948,87.8529,87.7754,87.8335,33934.0
2024-03-26 09:55:00,90.72,90.74,90.67,90.74,44894.0,87.8432,87.8626,87.7948,87.8626,44894.0
2024-03-26 10:00:00,90.75,90.85,90.66,90.7,69426.0,87.8722,87.9691,87.7851,87.8238,69426.0
2024-03-26 10:05:00,90.7,90.72,90.59,90.61,96404.0,87.8238,87.8432,87.7173,87.7367,96404.0
2024-03-26 10:10:00,90.61,90.92,90.6,90.89,67602.0,87.7367,88.0368,87.727,88.0078,67602.0
2024-03-26 10:15:00,90.89,90.9,90.77,90.82,28386.0,88.0078,88.0175,87.8916,87.94,28386.0
2024-03-26 10:20:00,90.82,90.82,90.72,90.73,17009.0,87.94,87.94,87.8432,87.8529,17009.0
2024-03-26 10:25:00,90.73,90.89,90.72,90.86,54720.0,87.8529,88.0078,87.8432,87.9787,54720.0
2024-03-26 10:30:00,90.85,90.88,90.8,90.8,27011.0,87.9691,87.9981,87.9206,87.9206,27011.0
2024-03-26 10:35:00,90.81,90.83,90.77,90.79,17682.0,87.9303,87.9497,87.8916,87.911,17682.0
2024-03-26 10:40:00,90.79,90.97,90.78,90.89,68883.0,87.911,88.0853,87.9013,88.0078,68883.0
2024-03-26 10:45:00,90.89,90.93,90.83,90.84,24652.0,88.0078,88.0465,87.9497,87.9594,24652.0
2024-03-26 10:50:00,90.83,90.9,90.83,90.89,23241.0,87.9497,88.0175,87.9497,88.0078,23241.0
2024-03-26 10:55:00,90.9,90.93,90.86,90.93,30717.0,88.0175,88.0465,87.9787,88.0465,30717.0
2024-03-26 11:00:00,90.95,90.97,90.85,90.86,28212.0,88.0659,88.0853,87.9691,87.9787,28212.0
2024-03-26 11:05:00,90.85,90.93,90.84,90.9,17274.0,87.9691,88.0465,87.9594,88.0175,17274.0
2024-03-26 11:10:00,90.9,90.97,90.87,90.93,63909.0,88.0175,88.0853,87.9884,88.0465,63909.0
2024-03-26 11:15:00,90.93,90.96,90.9,90.96,22040.0,88.0465,88.0756,88.0175,88.0756,22040.0
2024-03-26 11:20:00,90.96,90.99,90.91,90.93,31876.0,88.0756,88.1046,88.0272,88.0465,31876.0
2024-03-26 11:25:00,90.93,90.98,90.9,90.9,26444.0,88.0465,88.0949,88.0175,88.0175,26444.0
2024-03-26 11:30:00,90.91,90.97,90.89,90.93,23281.0,88.0272,88.0853,88.0078,88.0465,23281.0
2024-03-26 11:35:00,90.93,91.0,90.9,90.99,30571.0,88.0465,88.1143,88.0175,88.1046,30571.0
2024-03-26 11:40:00,91.0,91.0,90.95,90.98,44291.0,88.1143,88.1143,88.0659,88.0949,44291.0
2024-03-26 11:45:00,90.98,90.99,90.91,90.92,21386.0,88.0949,88.1046,88.0272,88.0368,21386.0
2024-03-26 11:50:00,90.92,90.93,90.88,90.88,37593.0,88.0368,88.0465,87.9981,87.9981,37593.0
2024-03-26 11:55:00,90.88,90.88,90.76,90.81,48075.0,87.9981,87.9981,87.8819,87.9303,48075.0
2024-03-26 12:00:00,90.81,90.82,90.73,90.73,26701.0,87.9303,87.94,87.8529,87.8529,26701.0
2024-03-26 12:05:00,90.74,90.74,90.62,90.68,28710.0,87.8626,87.8626,87.7464,87.8045,28710.0
2024-03-26 12:10:00,90.68,90.75,90.67,90.72,66358.0,87.8045,87.8722,87.7948,87.8432,66358.0
2024-03-26 12:15:00,90.72,90.76,90.71,90.72,60748.0,87.8432,87.8819,87.8335,87.8432,60748.0
2024-03-26 12:20:00,90.72,90.73,90.71,90.71,41477.0,87.8432,87.8529,87.8335,87.8335,41477.0
2024-03-26 12:25:00,90.72,90.74,90.63,90.68,50478.0,87.8432,87.8626,87.756,87.8045,50478.0
2024-03-26 12:30:00,90.68,90.7,90.66,90.68,91915.0,87.8045,87.8238,87.7851,87.8045,91915.0
2024-03-26 12:35:00,90.69,90.69,90.63,90.67,27402.0,87.8141,87.8141,87.756,87.7948,27402.0
2024-03-26 12:40:00,90.67,90.68,90.66,90.67,22797.0,87.7948,87.8045,87.7851,87.7948,22797.0
2024-03-26 12:45:00,90.66,90.72,90.66,90.69,38003.0,87.7851,87.8432,87.7851,87.8141,38003.0
2024-03-26 12:50:00,90.69,90.72,90.65,90.68,24806.0,87.8141,87.8432,87.7754,87.8045,24806.0
2024-03-26 12:55:00,90.69,90.69,90.66,90.67,12656.0,87.8141,87.8141,87.7851,87.7948,12656.0
2024-03-26 13:00:00,90.67,90.71,90.67,90.69,23591.0,87.7948,87.8335,87.7948,87.8141,23591.0
2024-03-26 13:05:00,90.7,90.72,90.67,90.7,42931.0,87.8238,87.8432,87.7948,87.8238,42931.0
2024-03-26 13:10:00,90.7,90.71,90.68,90.69,14339.0,87.8238,87.8335,87.8045,87.8141,14339.0
2024-03-26 13:15:00,90.68,90.7,90.66,90.66,60174.0,87.8045,87.8238,87.7851,87.7851,60174.0
2024-03-26 13:20:00,90.66,90.66,90.57,90.57,37493.0,87.7851,87.7851,87.6979,87.6979,37493.0
2024-03-26 13:25:00,90.58,90.58,90.43,90.49,106847.0,87.7076,87.7076,87.5624,87.6205,106847.0
2024-03-26 13:30:00,90.5,90.52,90.46,90.51,37614.0,87.6302,87.6495,87.5914,87.6398,37614.0
2024-03-26 13:35:00,90.51,90.56,90.49,90.53,53585.0,87.6398,87.6883,87.6205,87.6592,53585.0
2024-03-26 13:40:00,90.56,90.56,90.5,90.53,24638.0,87.6883,87.6883,87.6302,87.6592,24638.0
2024-03-26 13:45:00,90.52,90.52,90.48,90.51,39080.0,87.6495,87.6495,87.6108,87.6398,39080.0
2024-03-26 13:50:00,90.5,90.52,90.49,90.5,65592.0,87.6302,87.6495,87.6205,87.6302,65592.0
2024-03-26 13:55:00,90.5,90.5,90.45,90.45,81135.0,87.6302,87.6302,87.5817,87.5817,81135.0
2024-03-26 14:00:00,90.45,90.46,90.31,90.37,177821.0,87.5817,87.5914,87.4462,87.5043,177821.0
2024-03-26 14:05:00,90.36,90.37,90.23,90.29,77247.0,87.4946,87.5043,87.3687,87.4268,77247.0
2024-03-26 14:10:00,90.29,90.32,90.27,90.31,36818.0,87.4268,87.4559,87.4075,87.4462,36818.0
2024-03-26 14:15:00,90.31,90.38,90.3,90.37,44050.0,87.4462,87.514,87.4365,87.5043,44050.0
2024-03-26 14:20:00,90.38,90.41,90.37,90.41,30224.0,87.514,87.543,87.5043,87.543,30224.0
2024-03-26 14:25:00,90.41,90.43,90.38,90.39,26177.0,87.543,87.5624,87.514,87.5237,26177.0
2024-03-26 14:30:00,90.39,90.39,90.33,90.34,58792.0,87.5237,87.5237,87.4656,87.4752,58792.0
2024-03-26 14:35:00,90.34,90.41,90.34,90.35,25388.0,87.4752,87.543,87.4752,87.4849,25388.0
2024-03-26 14:40:00,90.36,90.4,90.33,90.39,33224.0,87.4946,87.5333,87.4656,87.5237,33224.0
2024-03-26 14:45:00,90.39,90.4,90.35,90.36,25156.0,87.5237,87.5333,87.4849,87.4946,25156.0
2024-03-26 14:50:00,90.36,90.4,90.35,90.35,19120.0,87.4946,87.5333,87.4849,87.4849,19120.0
2024-03-26 14:55:00,90.35,90.42,90.33,90.39,31128.0,87.4849,87.5527,87.4656,87.5237,31128.0
2024-03-26 15:00:00,90.39,90.41,90.35,90.39,43042.0,87.5237,87.543,87.4849,87.5237,43042.0
2024-03-26 15:05:00,90.39,90.42,90.36,90.41,26083.0,87.5237,87.5527,87.4946,87.543,26083.0
2024-03-26 15:10:00,90.42,90.45,90.4,90.43,39995.0,87.5527,87.5817,87.5333,87.5624,39995.0
2024-03-26 15:15:00,90.42,90.45,90.41,90.43,27566.0,87.5527,87.5817,87.543,87.5624,27566.0
2024-03-26 15:20:00,90.43,90.43,90.38,90.43,32246.0,87.5624,87.5624,87.514,87.5624,32246.0
2024-03-26 15:25:00,90.43,90.45,90.4,90.43,30063.0,87.5624,87.5817,87.5333,87.5624,30063.0
2024-03-26 15:30:00,90.44,90.48,90.42,90.45,33609.0,87.5721,87.6108,87.5527,87.5817,33609.0
2024-03-26 15:35:00,90.45,90.46,90.4,90.44,41388.0,87.5817,87.5914,87.5333,87.5721,41388.0
2024-03-26 15:40:00,90.44,90.5,90.42,90.44,80490.0,87.5721,87.6302,87.5527,87.5721,80490.0
2024-03-26 15:45:00,90.44,90.47,90.4,90.41,28796.0,87.5721,87.6011,87.5333,87.543,28796.0
2024-03-26 15:50:00,90.41,90.46,90.38,90.44,147449.0,87.543,87.5914,87.514,87.5721,147449.0
2024-03-26 15:55:00,90.45,90.49,90.35,90.38,436913.0,87.5817,87.6205,87.4849,87.514,436913.0
2024-03-27 09:30:00,90.65,90.93,90.6,90.87,218053.0,87.7754,88.0465,87.727,87.9884,218053.0
2024-03-27 09:35:00,90.87,91.4,90.86,91.37,144260.0,87.9884,88.5016,87.9787,88.4726,144260.0
2024-03-27 09:40:00,91.39,91.7,91.38,91.7,129572.0,88.4919,88.7921,88.4823,88.7921,129572.0
2024-03-27 09:45:00,91.69,91.74,91.41,91.48,94910.0,88.7824,88.8308,88.5113,88.5791,94910.0
2024-03-27 09:50:00,91.46,91.55,91.34,91.5,122536.0,88.5597,88.6469,88.4435,88.5985,122536.0
2024-03-27 09:55:00,91.53,91.72,91.53,91.69,114004.0,88.6275,88.8115,88.6275,88.7824,114004.0
2024-03-27 10:00:00,91.69,91.76,91.63,91.76,79319.0,88.7824,88.8502,88.7243,88.8502,79319.0
2024-03-27 10:05:00,91.76,91.83,91.73,91.76,40564.0,88.8502,88.918,88.8212,88.8502,40564.0
2024-03-27 10:10:00,91.76,91.77,91.67,91.75,56489.0,88.8502,88.8599,88.7631,88.8405,56489.0
2024-03-27 10:15:00,91.75,91.83,91.69,91.79,58216.0,88.8405,88.918,88.7824,88.8793,58216.0
2024-03-27 10:20:00,91.79,91.8,91.69,91.69,40126.0,88.8793,88.8889,88.7824,88.7824,40126.0
2024-03-27 10:25:00,91.69,91.75,91.62,91.64,32841.0,88.7824,88.8405,88.7146,88.734,32841.0
2024-03-27 10:30:00,91.64,91.67,91.55,91.58,46848.0,88.734,88.7631,88.6469,88.6759,46848.0
2024-03-27 10:35:00,91.58,91.62,91.29,91.31,40951.0,88.6759,88.7146,88.3951,88.4145,40951.0
2024-03-27 10:40:00,91.3,91.36,91.15,91.2,27964.0,88.4048,88.4629,88.2596,88.308,27964.0
2024-03-27 10:45:00,91.19,91.21,91.12,91.12,33795.0,88.2983,88.3176,88.2305,88.2305,33795.0
2024-03-27 10:50:00,91.11,91.13,90.96,91.03,24019.0,88.2208,88.2402,88.0756,88.1434,24019.0
2024-03-27 10:55:00,91.03,91.11,91.02,91.08,29203.0,88.1434,88.2208,88.1337,88.1918,29203.0
2024-03-27 11:00:00,91.08,91.16,91.06,91.13,29038.0,88.1918,88.2692,88.1724,88.2402,29038.0
2024-03-27 11:05:00,91.12,91.13,91.02,91.05,35005.0,88.2305,88.2402,88.1337,88.1627,35005.0
2024-03-27 11:10:00,91.06,91.2,91.06,91.18,22158.0,88.1724,88.308,88.1724,88.2886,22158.0
2024-03-27 11:15:00,91.19,91.2,91.07,91.09,35172.0,88.2983,88.308,88.1821,88.2015,35172.0
2024-03-27 11:20:00,91.09,91.15,91.08,91.12,18720.0,88.2015,88.2596,88.1918,88.2305,18720.0
2024-03-27 11:25:00,91.12,91.18,91.09,91.18,21085.0,88.2305,88.2886,88.2015,88.2886,21085.0
2024-03-27 11:30:00,91.17,91.25,91.13,91.25,27430.0,88.2789,88.3564,88.2402,88.3564,27430.0
2024-03-27 11:35:00,91.24,91.39,91.23,91.39,50930.0,88.3467,88.4919,88.337,88.4919,50930.0
2024-03-27 11:40:00,91.4,91.47,91.34,91.45,33849.0,88.5016,88.5694,88.4435,88.55,33849.0
2024-03-27 11:45:00,91.46,91.53,91.38,91.4,51175.0,88.5597,88.6275,88.4823,88.5016,51175.0
2024-03-27 11:50:00,91.4,91.42,91.34,91.38,23566.0,88.5016,88.521,88.4435,88.4823,23566.0
2024-03-27 11:55:00,91.38,91.39,91.33,91.37,19855.0,88.4823,88.4919,88.4338,88.4726,19855.0
2024-03-27 12:00:00,91.36,91.4,91.32,91.39,22756.0,88.4629,88.5016,88.4242,88.4919,22756.0
2024-03-27 12:05:00,91.38,91.41,91.35,91.38,20590.0,88.4823,88.5113,88.4532,88.4823,20590.0
2024-03-27 12:10:00,91.37,91.41,91.33,91.4,23184.0,88.4726,88.5113,88.4338,88.5016,23184.0
2024-03-27 12:15:00,91.39,91.43,91.35,91.42,26878.0,88.4919,88.5307,88.4532,88.521,26878.0
2024-03-27 12:20:00,91.43,91.45,91.39,91.45,16039.0,88.5307,88.55,88.4919,88.55,16039.0
2024-03-27 12:25:00,91.44,91.51,91.44,91.47,36941.0,88.5404,88.6081,88.5404,88.5694,36941.0
2024-03-27 12:30:00,91.48,91.51,91.38,91.42,15236.0,88.5791,88.6081,88.4823,88.521,15236.0
2024-03-27 12:35:00,91.41,91.45,91.39,91.41,24070.0,88.5113,88.55,88.4919,88.5113,24070.0
2024-03-27 12:40:00,91.41,91.42,91.28,91.29,12186.0,88.5113,88.521,88.3854,88.3951,12186.0
2024-03-27 12:45:00,91.29,91.29,91.19,91.2,23330.0,88.3951,88.3951,88.2983,88.308,23330.0
2024-03-27 12:50:00,91.19,91.23,91.17,91.17,13129.0,88.2983,88.337,88.2789,88.2789,13129.0
2024-03-27 12:55:00,91.16,91.28,91.15,91.27,31727.0,88.2692,88.3854,88.2596,88.3757,31727.0
2024-03-27 13:00:00,91.27,91.3,91.23,91.23,31919.0,88.3757,88.4048,88.337,88.337,31919.0
2024-03-27 13:05:00,91.23,91.24,91.16,91.17,16538.0,88.337,88.3467,88.2692,88.2789,16538.0
2024-03-27 13:10:00,91.17,91.17,91.12,91.15,20409.0,88.2789,88.2789,88.2305,88.2596,20409.0
2024-03-27 13:15:00,91.16,91.25,91.14,91.23,24342.0,88.2692,88.3564,88.2499,88.337,24342.0
2024-03-27 13:20:00,91.23,91.25,91.2,91.25,17505.0,88.337,88.3564,88.308,88.3564,17505.0
2024-03-27 13:25:00,91.26,91.29,91.23,91.25,15704.0,88.3661,88.3951,88.337,88.3564,15704.0
2024-03-27 13:30:00,91.25,91.27,91.21,91.23,25858.0,88.3564,88.3757,88.3176,88.337,25858.0
2024-03-27 13:35:00,91.23,91.24,91.18,91.2,15647.0,88.337,88.3467,88.2886,88.308,15647.0
2024-03-27 13:40:00,91.18,91.18,91.12,91.13,27502.0,88.2886,88.2886,88.2305,88.2402,27502.0
2024-03-27 13:45:00,91.13,91.16,91.11,91.12,15827.0,88.2402,88.2692,88.2208,88.2305,15827.0
2024-03-27 13:50:00,91.13,91.16,91.1,91.14,19545.0,88.2402,88.2692,88.2111,88.2499,19545.0
2024-03-27 13:55:00,91.14,91.14,91.09,91.13,22694.0,88.2499,88.2499,88.2015,88.2402,22694.0
2024-03-27 14:00:00,91.12,91.14,91.09,91.09,30103.0,88.2305,88.2499,88.2015,88.2015,30103.0
2024-03-27 14:05:00,91.09,91.11,91.07,91.09,21096.0,88.2015,88.2208,88.1821,88.2015,21096.0
2024-03-27 14:10:00,91.1,91.1,91.04,91.08,45243.0,88.2111,88.2111,88.153,88.1918,45243.0
2024-03-27 14:15:00,91.07,91.22,91.06,91.2,24840.0,88.1821,88.3273,88.1724,88.308,24840.0
2024-03-27 14:20:00,91.19,91.32,91.19,91.31,25069.0,88.2983,88.4242,88.2983,88.4145,25069.0
2024-03-27 14:25:00,91.31,91.37,91.3,91.31,21543.0,88.4145,88.4726,88.4048,88.4145,21543.0
2024-03-27 14:30:00,91.32,91.34,91.3,91.31,13169.0,88.4242,88.4435,88.4048,88.4145,13169.0
2024-03-27 14:35:00,91.3,91.33,91.26,91.26,19174.0,88.4048,88.4338,88.3661,88.3661,19174.0
2024-03-27 14:40:00,91.25,91.29,91.25,91.29,16155.0,88.3564,88.3951,88.3564,88.3951,16155.0
2024-03-27 14:45:00,91.29,91.3,91.18,91.2,20464.0,88.3951,88.4048,88.2886,88.308,20464.0
2024-03-27 14:50:00,91.2,91.23,91.18,91.21,18630.0,88.308,88.337,88.2886,88.3176,18630.0
2024-03-27 14:55:00,91.21,91.25,91.18,91.19,16751.0,88.3176,88.3564,88.2886,88.2983,16751.0
2024-03-27 15:00:00,91.19,91.26,91.17,91.24,35551.0,88.2983,88.3661,88.2789,88.3467,35551.0
2024-03-27 15:05:00,91.23,91.28,91.22,91.24,29286.0,88.337,88.3854,88.3273,88.3467,29286.0
2024-03-27 15:10:00,91.25,91.26,91.17,91.18,22955.0,88.3564,88.3661,88.2789,88.2886,22955.0
2024-03-27 15:15:00,91.18,91.22,91.17,91.22,18036.0,88.2886,88.3273,88.2789,88.3273,18036.0
2024-03-27 15:20:00,91.21,91.3,91.2,91.28,34336.0,88.3176,88.4048,88.308,88.3854,34336.0
2024-03-27 15:25:00,91.29,91.3,91.24,91.29,44342.0,88.3951,88.4048,88.3467,88.3951,44342.0
2024-03-27 15:30:00,91.3,91.35,91.26,91.32,23221.0,88.4048,88.4532,88.3661,88.4242,23221.0
2024-03-27 15:35:00,91.32,91.44,91.32,91.43,40320.0,88.4242,88.5404,88.4242,88.5307,40320.0
2024-03-27 15:40:00,91.44,91.49,91.42,91.48,55948.0,88.5404,88.5888,88.521,88.5791,55948.0
2024-03-27 15:45:00,91.48,91.53,91.46,91.51,78478.0,88.5791,88.6275,88.5597,88.6081,78478.0
2024-03-27 15:50:00,91.5,91.59,91.48,91.55,127128.0,88.5985,88.6856,88.5791,88.6469,127128.0
2024-03-27 15:55:00,91.54,91.54,91.44,91.51,265006.0,88.6372,88.6372,88.5404,88.6081,265006.0
2024-03-28 09:30:00,91.79,92.1,91.73,92.09,137234.0,88.8793,89.1794,88.8212,89.1697,137234.0
2024-03-28 09:35:00,92.09,92.24,92.06,92.18,51214.0,89.1697,89.315,89.1407,89.2569,51214.0
2024-03-28 09:40:00,92.19,92.19,91.85,91.86,34647.0,89.2666,89.2666,88.9374,88.947,34647.0
2024-03-28 09:45:00,91.87,91.87,91.58,91.61,38481.0,88.9567,88.9567,88.6759,88.705,38481.0
2024-03-28 09:50:00,91.62,91.77,91.62,91.75,59866.0,88.7146,88.8599,88.7146,88.8405,59866.0
2024-03-28 09:55:00,91.75,91.88,91.73,91.81,53382.0,88.8405,88.9664,88.8212,88.8986,53382.0
2024-03-28 10:00:00,91.82,91.87,91.69,91.73,37869.0,88.9083,88.9567,88.7824,88.8212,37869.0
2024-03-28 10:05:00,91.72,91.82,91.64,91.72,102224.0,88.8115,88.9083,88.734,88.8115,102224.0
2024-03-28 10:10:00,91.71,91.86,91.66,91.85,84201.0,88.8018,88.947,88.7534,88.9374,84201.0
2024-03-28 10:15:00,91.84,91.97,91.75,91.94,52947.0,88.9277,89.0535,88.8405,89.0245,52947.0
2024-03-28 10:20:00,91.94,91.94,91.69,91.74,38359.0,89.0245,89.0245,88.7824,88.8308,38359.0
2024-03-28 10:25:00,91.75,91.81,91.66,91.67,26567.0,88.8405,88.8986,88.7534,88.7631,26567.0
2024-03-28 10:30:00,91.67,91.72,91.61,91.61,31026.0,88.7631,88.8115,88.705,88.705,31026.0
2024-03-28 10:35:00,91.6,91.68,91.59,91.66,26727.0,88.6953,88.7727,88.6856,88.7534,26727.0
2024-03-28 10:40:00,91.67,91.75,91.65,91.69,50328.0,88.7631,88.8405,88.7437,88.7824,50328.0
2024-03-28 10:45:00,91.69,91.76,91.68,91.76,32101.0,88.7824,88.8502,88.7727,88.8502,32101.0
2024-03-28 10:50:00,91.76,91.78,91.61,91.63,53355.0,88.8502,88.8696,88.705,88.7243,53355.0
2024-03-28 10:55:00,91.63,91.68,91.58,91.62,60689.0,88.7243,88.7727,88.6759,88.7146,60689.0
2024-03-28 11:00:00,91.61,91.61,91.5,91.58,70375.0,88.705,88.705,88.5985,88.6759,70375.0
2024-03-28 11:05:00,91.59,91.62,91.49,91.52,44653.0,88.6856,88.7146,88.5888,88.6178,44653.0
2024-03-28 11:10:00,91.51,91.51,91.43,91.48,86356.0,88.6081,88.6081,88.5307,88.5791,86356.0
2024-03-28 11:15:00,91.49,91.7,91.49,91.59,59700.0,88.5888,88.7921,88.5888,88.6856,59700.0
2024-03-28 11:20:00,91.58,91.68,91.57,91.61,33306.0,88.6759,88.7727,88.6662,88.705,33306.0
2024-03-28 11:25:00,91.61,91.61,91.51,91.51,29145.0,88.705,88.705,88.6081,88.6081,29145.0
2024-03-28 11:30:00,91.52,91.58,91.48,91.51,43681.0,88.6178,88.6759,88.5791,88.6081,43681.0
2024-03-28 11:35:00,91.5,91.51,91.41,91.42,33631.0,88.5985,88.6081,88.5113,88.521,33631.0
2024-03-28 11:40:00,91.41,91.47,91.36,91.47,62258.0,88.5113,88.5694,88.4629,88.5694,62258.0
2024-03-28 11:45:00,91.48,91.5,91.43,91.48,43427.0,88.5791,88.5985,88.5307,88.5791,43427.0
2024-03-28 11:50:00,91.48,91.5,91.44,91.47,23761.0,88.5791,88.5985,88.5404,88.5694,23761.0
2024-03-28 11:55:00,91.47,91.49,91.45,91.48,23805.0,88.5694,88.5888,88.55,88.5791,23805.0
2024-03-28 12:00:00,91.48,91.49,91.41,91.45,30360.0,88.5791,88.5888,88.5113,88.55,30360.0
2024-03-28 12:05:00,91.46,91.47,91.41,91.43,27952.0,88.5597,88.5694,88.5113,88.5307,27952.0
2024-03-28 12:10:00,91.42,91.45,91.42,91.44,23539.0,88.521,88.55,88.521,88.5404,23539.0
2024-03-28 12:15:00,91.44,91.47,91.39,91.47,40836.0,88.5404,88.5694,88.4919,88.5694,40836.0
2024-03-28 12:20:00,91.47,91.5,91.46,91.47,35302.0,88.5694,88.5985,88.5597,88.5694,35302.0
2024-03-28 12:25:00,91.48,91.58,91.47,91.51,28795.0,88.5791,88.6759,88.5694,88.6081,28795.0
2024-03-28 12:30:00,91.51,91.58,91.49,91.58,19237.0,88.6081,88.6759,88.5888,88.6759,19237.0
2024-03-28 12:35:00,91.57,91.71,91.57,91.7,21526.0,88.6662,88.8018,88.6662,88.7921,21526.0
2024-03-28 12:40:00,91.7,91.75,91.69,91.72,20461.0,88.7921,88.8405,88.7824,88.8115,20461.0
2024-03-28 12:45:00,91.72,91.74,91.62,91.67,35971.0,88.8115,88.8308,88.7146,88.7631,35971.0
2024-03-28 12:50:00,91.67,91.72,91.65,91.67,17097.0,88.7631,88.8115,88.7437,88.7631,17097.0
2024-03-28 12:55:00,91.67,91.71,91.63,91.68,29139.0,88.7631,88.8018,88.7243,88.7727,29139.0
2024-03-28 13:00:00,91.67,91.73,91.67,91.69,21642.0,88.7631,88.8212,88.7631,88.7824,21642.0
2024-03-28 13:05:00,91.69,91.75,91.69,91.73,32392.0,88.7824,88.8405,88.7824,88.8212,32392.0
2024-03-28 13:10:00,91.73,91.77,91.69,91.77,24381.0,88.8212,88.8599,88.7824,88.8599,24381.0
2024-03-28 13:15:00,91.77,91.8,91.72,91.76,18991.0,88.8599,88.8889,88.8115,88.8502,18991.0
2024-03-28 13:20:00,91.77,91.79,91.75,91.79,15074.0,88.8599,88.8793,88.8405,88.8793,15074.0
2024-03-28 13:25:00,91.79,91.8,91.68,91.74,23190.0,88.8793,88.8889,88.7727,88.8308,23190.0
2024-03-28 13:30:00,91.74,91.76,91.68,91.68,21180.0,88.8308,88.8502,88.7727,88.7727,21180.0
2024-03-28 13:35:00,91.68,91.74,91.67,91.73,18201.0,88.7727,88.8308,88.7631,88.8212,18201.0
2024-03-28 13:40:00,91.73,91.75,91.7,91.72,20444.0,88.8212,88.8405,88.7921,88.8115,20444.0
2024-03-28 13:45:00,91.71,91.78,91.71,91.74,14177.0,88.8018,88.8696,88.8018,88.8308,14177.0
2024-03-28 13:50:00,91.73,91.78,91.63,91.65,18770.0,88.8212,88.8696,88.7243,88.7437,18770.0
2024-03-28 13:55:00,91.65,91.66,91.59,91.66,36193.0,88.7437,88.7534,88.6856,88.7534,36193.0
2024-03-28 14:00:00,91.66,91.66,91.54,91.55,22727.0,88.7534,88.7534,88.6372,88.6469,22727.0
2024-03-28 14:05:00,91.54,91.6,91.53,91.6,16488.0,88.6372,88.6953,88.6275,88.6953,16488.0
2024-03-28 14:10:00,91.6,91.62,91.58,91.59,19288.0,88.6953,88.7146,88.6759,88.6856,19288.0
2024-03-28 14:15:00,91.59,91.62,91.57,91.58,23244.0,88.6856,88.7146,88.6662,88.6759,23244.0
2024-03-28 14:20:00,91.58,91.58,91.5,91.53,31334.0,88.6759,88.6759,88.5985,88.6275,31334.0
2024-03-28 14:25:00,91.52,91.55,91.48,91.49,24353.0,88.6178,88.6469,88.5791,88.5888,24353.0
2024-03-28 14:30:00,91.48,91.52,91.45,91.45,32620.0,88.5791,88.6178,88.55,88.55,32620.0
2024-03-28 14:35:00,91.46,91.47,91.34,91.37,61325.0,88.5597,88.5694,88.4435,88.4726,61325.0
2024-03-28 14:40:00,91.36,91.42,91.3,91.34,46979.0,88.4629,88.521,88.4048,88.4435,46979.0
2024-03-28 14:45:00,91.35,91.36,91.3,91.32,31132.0,88.4532,88.4629,88.4048,88.4242,31132.0
2024-03-28 14:50:00,91.32,91.43,91.32,91.41,29619.0,88.4242,88.5307,88.4242,88.5113,29619.0
2024-03-28 14:55:00,91.41,91.49,91.39,91.43,30709.0,88.5113,88.5888,88.4919,88.5307,30709.0
2024-03-28 15:00:00,91.43,91.46,91.41,91.42,48970.0,88.5307,88.5597,88.5113,88.521,48970.0
2024-03-28 15:05:00,91.42,91.58,91.42,91.58,28936.0,88.521,88.6759,88.521,88.6759,28936.0
2024-03-28 15:10:00,91.58,91.6,91.5,91.55,39263.0,88.6759,88.6953,88.5985,88.6469,39263.0
2024-03-28 15:15:00,91.54,91.57,91.52,91.53,32514.0,88.6372,88.6662,88.6178,88.6275,32514.0
2024-03-28 15:20:00,91.53,91.59,91.52,91.59,36754.0,88.6275,88.6856,88.6178,88.6856,36754.0
2024-03-28 15:25:00,91.6,91.61,91.54,91.58,46673.0,88.6953,88.705,88.6372,88.6759,46673.0
2024-03-28 15:30:00,91.58,91.6,91.55,91.59,53617.0,88.6759,88.6953,88.6469,88.6856,53617.0
2024-03-28 15:35:00,91.59,91.62,91.56,91.56,37035.0,88.6856,88.7146,88.6565,88.6565,37035.0
2024-03-28 15:40:00,91.57,91.58,91.47,91.49,51978.0,88.6662,88.6759,88.5694,88.5888,51978.0
2024-03-28 15:45:00,91.49,91.5,91.43,91.46,58074.0,88.5888,88.5985,88.5307,88.5597,58074.0
2024-03-28 15:50:00,91.45,91.58,91.3,91.39,190735.0,88.55,88.6759,88.4048,88.4919,190735.0
2024-03-28 15:55:00,91.38,91.44,91.33,91.36,372230.0,88.4823,88.5404,88.4338,88.4629,372230.0
2024-04-01 09:30:00,91.79,92.03,91.64,92.03,179799.0,88.8793,89.1116,88.734,89.1116,179799.0
2024-04-01 09:35:00,92.0,92.07,91.91,92.02,57676.0,89.0826,89.1504,88.9955,89.102,57676.0
2024-04-01 09:40:00,92.01,92.02,91.86,91.95,68284.0,89.0923,89.102,88.947,89.0342,68284.0
2024-04-01 09:45:00,91.95,91.95,91.5,91.51,94589.0,89.0342,89.0342,88.5985,88.6081,94589.0
2024-04-01 09:50:00,91.52,91.64,91.5,91.59,36674.0,88.6178,88.734,88.5985,88.6856,36674.0
2024-04-01 09:55:00,91.6,91.84,91.57,91.81,55614.0,88.6953,88.9277,88.6662,88.8986,55614.0
2024-04-01 10:00:00,91.78,91.79,91.64,91.69,24183.0,88.8696,88.8793,88.734,88.7824,24183.0
2024-04-01 10:05:00,91.67,91.77,91.59,91.77,53128.0,88.7631,88.8599,88.6856,88.8599,53128.0
2024-04-01 10:10:00,91.76,91.76,91.54,91.55,20930.0,88.8502,88.8502,88.6372,88.6469,20930.0
2024-04-01 10:15:00,91.54,91.55,91.39,91.43,48901.0,88.6372,88.6469,88.4919,88.5307,48901.0
2024-04-01 10:20:00,91.41,91.41,91.19,91.21,30687.0,88.5113,88.5113,88.2983,88.3176,30687.0
2024-04-01 10:25:00,91.22,91.38,91.22,91.31,41094.0,88.3273,88.4823,88.3273,88.4145,41094.0
2024-04-01 10:30:00,91.3,91.31,91.12,91.16,64591.0,88.4048,88.4145,88.2305,88.2692,64591.0
2024-04-01 10:35:00,91.14,91.15,91.05,91.08,68355.0,88.2499,88.2596,88.1627,88.1918,68355.0
2024-04-01 10:40:00,91.08,91.11,91.03,91.09,30477.0,88.1918,88.2208,88.1434,88.2015,30477.0
2024-04-01 10:45:00,91.09,91.16,91.06,91.15,34713.0,88.2015,88.2692,88.1724,88.2596,34713.0
2024-04-01 10:50:00,91.15,91.2,91.11,91.13,19333.0,88.2596,88.308,88.2208,88.2402,19333.0
2024-04-01 10:55:00,91.12,91.15,91.05,91.06,21995.0,88.2305,88.2596,88.1627,88.1724,21995.0
2024-04-01 11:00:00,91.05,91.13,91.02,91.12,22773.0,88.1627,88.2402,88.1337,88.2305,22773.0
2024-04-01 11:05:00,91.11,91.22,91.07,91.21,28847.0,88.2208,88.3273,88.1821,88.3176,28847.0
2024-04-01 11:10:00,91.2,91.21,91.11,91.13,36461.0,88.308,88.3176,88.2208,88.2402,36461.0
2024-04-01 11:15:00,91.13,91.15,91.1,91.13,21719.0,88.2402,88.2596,88.2111,88.2402,21719.0
2024-04-01 11:20:00,91.12,91.22,91.12,91.18,35604.0,88.2305,88.3273,88.2305,88.2886,35604.0
2024-04-01 11:25:00,91.2,91.22,91.18,91.21,18511.0,88.308,88.3273,88.2886,88.3176,18511.0
2024-04-01 11:30:00,91.2,91.2,91.14,91.17,19487.0,88.308,88.308,88.2499,88.2789,19487.0
2024-04-01 11:35:00,91.17,91.18,91.14,91.17,21025.0,88.2789,88.2886,88.2499,88.2789,21025.0
2024-04-01 11:40:00,91.17,91.18,91.11,91.15,16320.0,88.2789,88.2886,88.2208,88.2596,16320.0
2024-04-01 11:45:00,91.15,91.15,91.07,91.12,24917.0,88.2596,88.2596,88.1821,88.2305,24917.0
2024-04-01 11:50:00,91.13,91.13,91.02,91.06,26518.0,88.2402,88.2402,88.1337,88.1724,26518.0
2024-04-01 11:55:00,91.07,91.15,91.06,91.13,34593.0,88.1821,88.2596,88.1724,88.2402,34593.0
2024-04-01 12:00:00,91.13,91.22,91.09,91.22,26057.0,88.2402,88.3273,88.2015,88.3273,26057.0
2024-04-01 12:05:00,91.21,91.28,91.17,91.23,21730.0,88.3176,88.3854,88.2789,88.337,21730.0
2024-04-01 12:10:00,91.22,91.24,91.17,91.19,19815.0,88.3273,88.3467,88.2789,88.2983,19815.0
2024-04-01 12:15:00,91.19,91.2,91.14,91.18,15806.0,88.2983,88.308,88.2499,88.2886,15806.0
2024-04-01 12:20:00,91.18,91.22,91.14,91.18,35789.0,88.2886,88.3273,88.2499,88.2886,35789.0
2024-04-01 12:25:00,91.18,91.21,91.15,91.19,23420.0,88.2886,88.3176,88.2596,88.2983,23420.0
2024-04-01 12:30:00,91.19,91.21,91.17,91.2,6814.0,88.2983,88.3176,88.2789,88.308,6814.0
2024-04-01 12:35:00,91.19,91.25,91.19,91.23,17816.0,88.2983,88.3564,88.2983,88.337,17816.0
2024-04-01 12:40:00,91.23,91.31,91.22,91.3,13709.0,88.337,88.4145,88.3273,88.4048,13709.0
2024-04-01 12:45:00,91.29,91.3,91.23,91.26,19634.0,88.3951,88.4048,88.337,88.3661,19634.0
2024-04-01 12:50:00,91.26,91.32,91.25,91.31,22308.0,88.3661,88.4242,88.3564,88.4145,22308.0
2024-04-01 12:55:00,91.3,91.39,91.28,91.35,25011.0,88.4048,88.4919,88.3854,88.4532,25011.0
2024-04-01 13:00:00,91.34,91.39,91.31,91.34,21378.0,88.4435,88.4919,88.4145,88.4435,21378.0
2024-04-01 13:05:00,91.35,91.37,91.29,91.32,24443.0,88.4532,88.4726,88.3951,88.4242,24443.0
2024-04-01 13:10:00,91.31,91.35,91.3,91.31,19308.0,88.4145,88.4532,88.4048,88.4145,19308.0
2024-04-01 13:15:00,91.31,91.32,91.24,91.25,20633.0,88.4145,88.4242,88.3467,88.3564,20633.0
2024-04-01 13:20:00,91.24,91.26,91.21,91.22,22289.0,88.3467,88.3661,88.3176,88.3273,22289.0
2024-04-01 13:25:00,91.21,91.27,91.2,91.26,14233.0,88.3176,88.3757,88.308,88.3661,14233.0
2024-04-01 13:30:00,91.26,91.26,91.16,91.16,22944.0,88.3661,88.3661,88.2692,88.2692,22944.0
2024-04-01 13:35:00,91.16,91.21,91.11,91.14,37038.0,88.2692,88.3176,88.2208,88.2499,37038.0
2024-04-01 13:40:00,91.14,91.24,91.13,91.23,12491.0,88.2499,88.3467,88.2402,88.337,12491.0
2024-04-01 13:45:00,91.23,91.24,91.19,91.2,26827.0,88.337,88.3467,88.2983,88.308,26827.0
2024-04-01 13:50:00,91.19,91.2,91.16,91.17,34075.0,88.2983,88.308,88.2692,88.2789,34075.0
2024-04-01 13:55:00,91.18,91.2,91.14,91.15,15361.0,88.2886,88.308,88.2499,88.2596,15361.0
2024-04-01 14:00:00,91.15,91.19,91.13,91.18,22991.0,88.2596,88.2983,88.2402,88.2886,22991.0
2024-04-01 14:05:00,91.18,91.18,91.13,91.14,24460.0,88.2886,88.2886,88.2402,88.2499,24460.0
2024-04-01 14:10:00,91.14,91.14,91.09,91.09,18438.0,88.2499,88.2499,88.2015,88.2015,18438.0
2024-04-01 14:15:00,91.09,91.11,91.07,91.09,25416.0,88.2015,88.2208,88.1821,88.2015,25416.0
2024-04-01 14:20:00,91.09,91.14,91.07,91.14,28684.0,88.2015,88.2499,88.1821,88.2499,28684.0
2024-04-01 14:25:00,91.15,91.17,91.13,91.16,17523.0,88.2596,88.2789,88.2402,88.2692,17523.0
2024-04-01 14:30:00,91.16,91.26,91.15,91.23,17038.0,88.2692,88.3661,88.2596,88.337,17038.0
2024-04-01 14:35:00,91.23,91.24,91.2,91.21,22367.0,88.337,88.3467,88.308,88.3176,22367.0
2024-04-01 14:40:00,91.22,91.24,91.19,91.22,28292.0,88.3273,88.3467,88.2983,88.3273,28292.0
2024-04-01 14:45:00,91.22,91.26,91.21,91.22,23584.0,88.3273,88.3661,88.3176,88.3273,23584.0
2024-04-01 14:50:00,91.22,91.25,91.2,91.21,30033.0,88.3273,88.3564,88.308,88.3176,30033.0
2024-04-01 14:55:00,91.2,91.22,91.11,91.13,22769.0,88.308,88.3273,88.2208,88.2402,22769.0
2024-04-01 15:00:00,91.12,91.17,91.11,91.16,33947.0,88.2305,88.2789,88.2208,88.2692,33947.0
2024-04-01 15:05:00,91.16,91.24,91.16,91.22,26532.0,88.2692,88.3467,88.2692,88.3273,26532.0
2024-04-01 15:10:00,91.22,91.24,91.17,91.18,22186.0,88.3273,88.3467,88.2789,88.2886,22186.0
2024-04-01 15:15:00,91.18,91.26,91.17,91.24,31393.0,88.2886,88.3661,88.2789,88.3467,31393.0
2024-04-01 15:20:00,91.23,91.27,91.22,91.26,31263.0,88.337,88.3757,88.3273,88.3661,31263.0
2024-04-01 15:25:00,91.26,91.32,91.25,91.32,59318.0,88.3661,88.4242,88.3564,88.4242,59318.0
2024-04-01 15:30:00,91.31,91.59,91.31,91.58,84855.0,88.4145,88.6856,88.4145,88.6759,84855.0
2024-04-01 15:35:00,91.58,91.6,91.47,91.59,68740.0,88.6759,88.6953,88.5694,88.6856,68740.0
2024-04-01 15:40:00,91.59,91.64,91.54,91.63,66658.0,88.6856,88.734,88.6372,88.7243,66658.0
2024-04-01 15:45:00,91.63,91.65,91.51,91.55,57419.0,88.7243,88.7437,88.6081,88.6469,57419.0
2024-04-01 15:50:00,91.55,91.64,91.53,91.63,108055.0,88.6469,88.734,88.6275,88.7243,108055.0
2024-04-01 15:55:00,91.63,91.71,91.51,91.52,429397.0,88.7243,88.8018,88.6081,88.6178,429397.0
2024-04-02 09:30:00,91.15,91.24,90.9,90.99,181171.0,88.2596,88.3467,88.0175,88.1046,181171.0
2024-04-02 09:35:00,90.97,91.0,90.52,90.53,117604.0,88.0853,88.1143,87.6495,87.6592,117604.0
2024-04-02 09:40:00,90.54,90.56,90.41,90.53,74814.0,87.6689,87.6883,87.543,87.6592,74814.0
2024-04-02 09:45:00,90.55,90.62,90.48,90.51,63540.0,87.6786,87.7464,87.6108,87.6398,63540.0
2024-04-02 09:50:00,90.53,90.77,90.46,90.74,57143.0,87.6592,87.8916,87.5914,87.8626,57143.0
2024-04-02 09:55:00,90.73,90.79,90.62,90.66,34889.0,87.8529,87.911,87.7464,87.7851,34889.0
2024-04-02 10:00:00,90.64,90.67,90.52,90.52,42331.0,87.7657,87.7948,87.6495,87.6495,42331.0
2024-04-02 10:05:00,90.53,90.56,90.32,90.32,101468.0,87.6592,87.6883,87.4559,87.4559,101468.0
2024-04-02 10:10:00,90.33,90.34,90.14,90.15,163948.0,87.4656,87.4752,87.2816,87.2913,163948.0
2024-04-02 10:15:00,90.15,90.23,90.12,90.14,96949.0,87.2913,87.3687,87.2622,87.2816,96949.0
2024-04-02 10:20:00,90.15,90.27,90.12,90.21,51281.0,87.2913,87.4075,87.2622,87.3494,51281.0
2024-04-02 10:25:00,90.22,90.26,90.19,90.22,35289.0,87.359,87.3978,87.33,87.359,35289.0
2024-04-02 10:30:00,90.23,90.3,90.16,90.23,55734.0,87.3687,87.4365,87.3009,87.3687,55734.0
2024-04-02 10:35:00,90.23,90.27,90.12,90.26,72115.0,87.3687,87.4075,87.2622,87.3978,72115.0
2024-04-02 10:40:00,90.26,90.32,90.14,90.15,83424.0,87.3978,87.4559,87.2816,87.2913,83424.0
2024-04-02 10:45:00,90.15,90.17,90.07,90.14,68364.0,87.2913,87.3106,87.2138,87.2816,68364.0
2024-04-02 10:50:00,90.14,90.22,90.13,90.2,43608.0,87.2816,87.359,87.2719,87.3397,43608.0
2024-04-02 10:55:00,90.21,90.26,90.13,90.19,49676.0,87.3494,87.3978,87.2719,87.33,49676.0
2024-04-02 11:00:00,90.18,90.19,90.01,90.01,79630.0,87.3203,87.33,87.1557,87.1557,79630.0
2024-04-02 11:05:00,90.02,90.11,90.01,90.08,38473.0,87.1654,87.2525,87.1557,87.2235,38473.0
2024-04-02 11:10:00,90.07,90.14,90.07,90.12,43509.0,87.2138,87.2816,87.2138,87.2622,43509.0
2024-04-02 11:15:00,90.11,90.12,90.06,90.11,43428.0,87.2525,87.2622,87.2041,87.2525,43428.0
2024-04-02 11:20:00,90.1,90.11,90.01,90.03,50252.0,87.2428,87.2525,87.1557,87.1751,50252.0
2024-04-02 11:25:00,90.03,90.03,89.9,89.95,249933.0,87.1751,87.1751,87.0492,87.0976,249933.0
2024-04-02 11:30:00,89.94,89.94,89.66,89.88,186373.0,87.0879,87.0879,86.8168,87.0298,186373.0
2024-04-02 11:35:00,89.87,89.87,89.68,89.72,75024.0,87.0201,87.0201,86.8362,86.8749,75024.0
2024-04-02 11:40:00,89.72,89.8,89.69,89.73,60720.0,86.8749,86.9524,86.8458,86.8846,60720.0
2024-04-02 11:45:00,89.72,89.74,89.66,89.69,38479.0,86.8749,86.8943,86.8168,86.8458,38479.0
2024-04-02 11:50:00,89.69,89.69,89.6,89.61,50501.0,86.8458,86.8458,86.7587,86.7684,50501.0
2024-04-02 11:55:00,89.62,89.63,89.54,89.56,88017.0,86.7781,86.7878,86.7006,86.72,88017.0
2024-04-02 12:00:00,89.56,89.58,89.45,89.47,86373.0,86.72,86.7393,86.6135,86.6328,86373.0
2024-04-02 12:05:00,89.47,89.47,89.36,89.37,61296.0,86.6328,86.6328,86.5263,86.536,61296.0
2024-04-02 12:10:00,89.38,89.41,89.34,89.4,58683.0,86.5457,86.5747,86.5069,86.565,58683.0
2024-04-02 12:15:00,89.39,89.44,89.33,89.43,50098.0,86.5554,86.6038,86.4973,86.5941,50098.0
2024-04-02 12:20:00,89.44,89.51,89.43,89.48,46287.0,86.6038,86.6716,86.5941,86.6425,46287.0
2024-04-02 12:25:00,89.48,89.5,89.41,89.48,45052.0,86.6425,86.6619,86.5747,86.6425,45052.0
2024-04-02 12:30:00,89.49,89.61,89.48,89.53,73888.0,86.6522,86.7684,86.6425,86.6909,73888.0
2024-04-02 12:35:00,89.53,89.55,89.45,89.51,50345.0,86.6909,86.7103,86.6135,86.6716,50345.0
2024-04-02 12:40:00,89.51,89.63,89.5,89.6,50119.0,86.6716,86.7878,86.6619,86.7587,50119.0
2024-04-02 12:45:00,89.61,89.69,89.6,89.65,50378.0,86.7684,86.8458,86.7587,86.8071,50378.0
2024-04-02 12:50:00,89.64,89.66,89.58,89.59,33517.0,86.7974,86.8168,86.7393,86.749,33517.0
2024-04-02 12:55:00,89.6,89.62,89.56,89.59,32337.0,86.7587,86.7781,86.72,86.749,32337.0
2024-04-02 13:00:00,89.59,89.61,89.52,89.56,32732.0,86.749,86.7684,86.6812,86.72,32732.0
2024-04-02 13:05:00,89.56,89.56,89.44,89.45,48078.0,86.72,86.72,86.6038,86.6135,48078.0
2024-04-02 13:10:00,89.45,89.5,89.44,89.45,29003.0,86.6135,86.6619,86.6038,86.6135,29003.0
2024-04-02 13:15:00,89.45,89.48,89.33,89.35,124732.0,86.6135,86.6425,86.4973,86.5166,124732.0
2024-04-02 13:20:00,89.35,89.47,89.34,89.42,36820.0,86.5166,86.6328,86.5069,86.5844,36820.0
2024-04-02 13:25:00,89.43,89.52,89.42,89.47,32700.0,86.5941,86.6812,86.5844,86.6328,32700.0
2024-04-02 13:30:00,89.47,89.52,89.45,89.48,27017.0,86.6328,86.6812,86.6135,86.6425,27017.0
2024-04-02 13:35:00,89.47,89.49,89.44,89.46,34298.0,86.6328,86.6522,86.6038,86.6231,34298.0
2024-04-02 13:40:00,89.47,89.5,89.43,89.49,37046.0,86.6328,86.6619,86.5941,86.6522,37046.0
2024-04-02 13:45:00,89.49,89.59,89.49,89.56,38933.0,86.6522,86.749,86.6522,86.72,38933.0
2024-04-02 13:50:00,89.57,89.62,89.55,89.61,31863.0,86.7297,86.7781,86.7103,86.7684,31863.0
2024-04-02 13:55:00,89.61,89.62,89.56,89.59,26863.0,86.7684,86.7781,86.72,86.749,26863.0
2024-04-02 14:00:00,89.59,89.61,89.49,89.5,28897.0,86.749,86.7684,86.6522,86.6619,28897.0
2024-04-02 14:05:00,89.5,89.53,89.47,89.51,26561.0,86.6619,86.6909,86.6328,86.6716,26561.0
2024-04-02 14:10:00,89.52,89.59,89.5,89.56,50419.0,86.6812,86.749,86.6619,86.72,50419.0
2024-04-02 14:15:00,89.55,89.58,89.48,89.5,38034.0,86.7103,86.7393,86.6425,86.6619,38034.0
2024-04-02 14:20:00,89.49,89.5,89.44,89.45,36157.0,86.6522,86.6619,86.6038,86.6135,36157.0
2024-04-02 14:25:00,89.45,89.45,89.39,89.41,38273.0,86.6135,86.6135,86.5554,86.5747,38273.0
2024-04-02 14:30:00,89.42,89.5,89.41,89.47,36495.0,86.5844,86.6619,86.5747,86.6328,36495.0
2024-04-02 14:35:00,89.48,89.48,89.34,89.35,63569.0,86.6425,86.6425,86.5069,86.5166,63569.0
2024-04-02 14:40:00,89.34,89.36,89.32,89.32,56351.0,86.5069,86.5263,86.4876,86.4876,56351.0
2024-04-02 14:45:00,89.33,89.33,89.27,89.3,66207.0,86.4973,86.4973,86.4392,86.4682,66207.0
2024-04-02 14:50:00,89.31,89.33,89.23,89.26,62775.0,86.4779,86.4973,86.4004,86.4295,62775.0
2024-04-02 14:55:00,89.25,89.29,89.23,89.27,54158.0,86.4198,86.4585,86.4004,86.4392,54158.0
2024-04-02 15:00:00,89.27,89.35,89.25,89.34,72188.0,86.4392,86.5166,86.4198,86.5069,72188.0
2024-04-02 15:05:00,89.34,89.41,89.34,89.4,55178.0,86.5069,86.5747,86.5069,86.565,55178.0
2024-04-02 15:10:00,89.39,89.41,89.28,89.28,41385.0,86.5554,86.5747,86.4488,86.4488,41385.0
2024-04-02 15:15:00,89.28,89.36,89.28,89.36,36907.0,86.4488,86.5263,86.4488,86.5263,36907.0
2024-04-02 15:20:00,89.36,89.48,89.35,89.47,57834.0,86.5263,86.6425,86.5166,86.6328,57834.0
2024-04-02 15:25:00,89.48,89.51,89.42,89.45,75839.0,86.6425,86.6716,86.5844,86.6135,75839.0
2024-04-02 15:30:00,89.45,89.49,89.41,89.48,65100.0,86.6135,86.6522,86.5747,86.6425,65100.0
2024-04-02 15:35:00,89.48,89.56,89.43,89.46,76551.0,86.6425,86.72,86.5941,86.6231,76551.0
2024-04-02 15:40:00,89.45,89.47,89.37,89.42,54345.0,86.6135,86.6328,86.536,86.5844,54345.0
2024-04-02 15:45:00,89.42,89.48,89.37,89.47,54428.0,86.5844,86.6425,86.536,86.6328,54428.0
2024-04-02 15:50:00,89.47,89.47,89.32,89.39,174492.0,86.6328,86.6328,86.4876,86.5554,174492.0
2024-04-02 15:55:00,89.39,89.43,89.28,89.31,427101.0,86.5554,86.5941,86.4488,86.4779,427101.0
2024-04-03 09:30:00,89.6,89.61,89.02,89.12,181608.0,86.7587,86.7684,86.1971,86.2939,181608.0
2024-04-03 09:35:00,89.1,89.44,89.08,89.35,104140.0,86.2746,86.6038,86.2552,86.5166,104140.0
2024-04-03 09:40:00,89.35,89.38,89.25,89.35,60302.0,86.5166,86.5457,86.4198,86.5166,60302.0
2024-04-03 09:45:00,89.35,89.41,89.28,89.35,42646.0,86.5166,86.5747,86.4488,86.5166,42646.0
2024-04-03 09:50:00,89.35,89.37,89.25,89.29,40728.0,86.5166,86.536,86.4198,86.4585,40728.0
2024-04-03 09:55:00,89.29,89.36,89.25,89.36,40486.0,86.4585,86.5263,86.4198,86.5263,40486.0
2024-04-03 10:00:00,89.36,89.71,89.36,89.54,80629.0,86.5263,86.8652,86.5263,86.7006,80629.0
2024-04-03 10:05:00,89.53,89.62,89.44,89.44,40629.0,86.6909,86.7781,86.6038,86.6038,40629.0
2024-04-03 10:10:00,89.44,89.61,89.4,89.49,53526.0,86.6038,86.7684,86.565,86.6522,53526.0
2024-04-03 10:15:00,89.49,89.54,89.46,89.48,42510.0,86.6522,86.7006,86.6231,86.6425,42510.0
2024-04-03 10:20:00,89.48,89.48,89.39,89.46,46681.0,86.6425,86.6425,86.5554,86.6231,46681.0
2024-04-03 10:25:00,89.48,89.59,89.46,89.47,37592.0,86.6425,86.749,86.6231,86.6328,37592.0
2024-04-03 10:30:00,89.47,89.6,89.46,89.5,63198.0,86.6328,86.7587,86.6231,86.6619,63198.0
2024-04-03 10:35:00,89.49,89.62,89.47,89.61,27949.0,86.6522,86.7781,86.6328,86.7684,27949.0
2024-04-03 10:40:00,89.62,89.75,89.6,89.66,66184.0,86.7781,86.9039,86.7587,86.8168,66184.0
2024-04-03 10:45:00,89.66,89.67,89.59,89.6,42716.0,86.8168,86.8265,86.749,86.7587,42716.0
2024-04-03 10:50:00,89.59,89.62,89.54,89.62,28347.0,86.749,86.7781,86.7006,86.7781,28347.0
2024-04-03 10:55:00,89.63,89.76,89.62,89.75,44475.0,86.7878,86.9136,86.7781,86.9039,44475.0
2024-04-03 11:00:00,89.75,89.8,89.68,89.73,42097.0,86.9039,86.9524,86.8362,86.8846,42097.0
2024-04-03 11:05:00,89.74,89.76,89.69,89.76,22720.0,86.8943,86.9136,86.8458,86.9136,22720.0
2024-04-03 11:10:00,89.76,89.84,89.75,89.82,46368.0,86.9136,86.9911,86.9039,86.9717,46368.0
2024-04-03 11:15:00,89.82,89.84,89.8,89.83,27213.0,86.9717,86.9911,86.9524,86.9814,27213.0
2024-04-03 11:20:00,89.83,89.83,89.76,89.8,87444.0,86.9814,86.9814,86.9136,86.9524,87444.0
2024-04-03 11:25:00,89.8,89.81,89.77,89.79,68476.0,86.9524,86.962,86.9233,86.9427,68476.0
2024-04-03 11:30:00,89.79,89.83,89.77,89.8,34684.0,86.9427,86.9814,86.9233,86.9524,34684.0
2024-04-03 11:35:00,89.8,89.83,89.78,89.79,32127.0,86.9524,86.9814,86.933,86.9427,32127.0
2024-04-03 11:40:00,89.79,89.81,89.76,89.76,29409.0,86.9427,86.962,86.9136,86.9136,29409.0
2024-04-03 11:45:00,89.76,89.77,89.71,89.73,32922.0,86.9136,86.9233,86.8652,86.8846,32922.0
2024-04-03 11:50:00,89.73,89.73,89.62,89.63,24039.0,86.8846,86.8846,86.7781,86.7878,24039.0
2024-04-03 11:55:00,89.63,89.65,89.53,89.57,29103.0,86.7878,86.8071,86.6909,86.7297,29103.0
2024-04-03 12:00:00,89.58,89.64,89.56,89.6,22492.0,86.7393,86.7974,86.72,86.7587,22492.0
2024-04-03 12:05:00,89.6,89.64,89.55,89.56,12735.0,86.7587,86.7974,86.7103,86.72,12735.0
2024-04-03 12:10:00,89.57,89.61,89.53,89.6,20746.0,86.7297,86.7684,86.6909,86.7587,20746.0
2024-04-03 12:15:00,89.58,89.64,89.53,89.6,48265.0,86.7393,86.7974,86.6909,86.7587,48265.0
2024-04-03 12:20:00,89.6,89.61,89.55,89.59,28158.0,86.7587,86.7684,86.7103,86.749,28158.0
2024-04-03 12:25:00,89.59,89.59,89.5,89.53,22241.0,86.749,86.749,86.6619,86.6909,22241.0
2024-04-03 12:30:00,89.52,89.56,89.46,89.47,58620.0,86.6812,86.72,86.6231,86.6328,58620.0
2024-04-03 12:35:00,89.47,89.47,89.23,89.25,70336.0,86.6328,86.6328,86.4004,86.4198,70336.0
2024-04-03 12:40:00,89.26,89.35,89.22,89.34,32059.0,86.4295,86.5166,86.3908,86.5069,32059.0
2024-04-03 12:45:00,89.33,89.37,89.31,89.35,40202.0,86.4973,86.536,86.4779,86.5166,40202.0
2024-04-03 12:50:00,89.34,89.37,89.31,89.33,27534.0,86.5069,86.536,86.4779,86.4973,27534.0
2024-04-03 12:55:00,89.32,89.35,89.27,89.28,27445.0,86.4876,86.5166,86.4392,86.4488,27445.0
2024-04-03 13:00:00,89.28,89.31,89.27,89.29,33421.0,86.4488,86.4779,86.4392,86.4585,33421.0
2024-04-03 13:05:00,89.29,89.32,89.24,89.32,17222.0,86.4585,86.4876,86.4101,86.4876,17222.0
2024-04-03 13:10:00,89.32,89.35,89.27,89.32,31868.0,86.4876,86.5166,86.4392,86.4876,31868.0
2024-04-03 13:15:00,89.31,89.34,89.27,89.3,15036.0,86.4779,86.5069,86.4392,86.4682,15036.0
2024-04-03 13:20:00,89.3,89.33,89.29,89.31,16943.0,86.4682,86.4973,86.4585,86.4779,16943.0
2024-04-03 13:25:00,89.3,89.32,89.28,89.29,16622.0,86.4682,86.4876,86.4488,86.4585,16622.0
2024-04-03 13:30:00,89.29,89.3,89.26,89.29,21821.0,86.4585,86.4682,86.4295,86.4585,21821.0
2024-04-03 13:35:00,89.29,89.3,89.27,89.29,14478.0,86.4585,86.4682,86.4392,86.4585,14478.0
2024-04-03 13:40:00,89.27,89.33,89.27,89.28,13603.0,86.4392,86.4973,86.4392,86.4488,13603.0
2024-04-03 13:45:00,89.29,89.29,89.26,89.27,18549.0,86.4585,86.4585,86.4295,86.4392,18549.0
2024-04-03 13:50:00,89.27,89.27,89.23,89.25,17921.0,86.4392,86.4392,86.4004,86.4198,17921.0
2024-04-03 13:55:00,89.25,89.26,89.22,89.24,31585.0,86.4198,86.4295,86.3908,86.4101,31585.0
2024-04-03 14:00:00,89.23,89.28,89.23,89.24,28250.0,86.4004,86.4488,86.4004,86.4101,28250.0
2024-04-03 14:05:00,89.25,89.31,89.24,89.29,23049.0,86.4198,86.4779,86.4101,86.4585,23049.0
2024-04-03 14:10:00,89.29,89.31,89.25,89.25,22064.0,86.4585,86.4779,86.4198,86.4198,22064.0
2024-04-03 14:15:00,89.26,89.28,89.21,89.23,33781.0,86.4295,86.4488,86.3811,86.4004,33781.0
2024-04-03 14:20:00,89.22,89.28,89.21,89.27,32762.0,86.3908,86.4488,86.3811,86.4392,32762.0
2024-04-03 14:25:00,89.26,89.26,89.21,89.22,19414.0,86.4295,86.4295,86.3811,86.3908,19414.0
2024-04-03 14:30:00,89.22,89.24,89.14,89.17,53479.0,86.3908,86.4101,86.3133,86.3423,53479.0
2024-04-03 14:35:00,89.17,89.19,89.15,89.18,21995.0,86.3423,86.3617,86.323,86.352,21995.0
2024-04-03 14:40:00,89.18,89.2,89.17,89.19,23109.0,86.352,86.3714,86.3423,86.3617,23109.0
2024-04-03 14:45:00,89.2,89.2,89.17,89.18,25090.0,86.3714,86.3714,86.3423,86.352,25090.0
2024-04-03 14:50:00,89.18,89.19,89.12,89.12,42222.0,86.352,86.3617,86.2939,86.2939,42222.0
2024-04-03 14:55:00,89.13,89.13,89.02,89.04,55616.0,86.3036,86.3036,86.1971,86.2165,55616.0
2024-04-03 15:00:00,89.04,89.05,89.01,89.03,47412.0,86.2165,86.2261,86.1874,86.2068,47412.0
2024-04-03 15:05:00,89.03,89.03,88.91,88.94,67916.0,86.2068,86.2068,86.0906,86.1196,67916.0
2024-04-03 15:10:00,88.94,88.94,88.8,88.81,90428.0,86.1196,86.1196,85.9841,85.9938,90428.0
2024-04-03 15:15:00,88.81,88.83,88.66,88.81,99575.0,85.9938,86.0131,85.8485,85.9938,99575.0
2024-04-03 15:20:00,88.8,88.82,88.72,88.73,51992.0,85.9841,86.0034,85.9066,85.9163,51992.0
2024-04-03 15:25:00,88.73,88.78,88.72,88.76,36165.0,85.9163,85.9647,85.9066,85.9453,36165.0
2024-04-03 15:30:00,88.76,88.8,88.73,88.8,37530.0,85.9453,85.9841,85.9163,85.9841,37530.0
2024-04-03 15:35:00,88.79,88.9,88.79,88.86,59517.0,85.9744,86.0809,85.9744,86.0422,59517.0
2024-04-03 15:40:00,88.85,88.87,88.79,88.83,57261.0,86.0325,86.0519,85.9744,86.0131,57261.0
2024-04-03 15:45:00,88.84,88.88,88.79,88.87,82224.0,86.0228,86.0615,85.9744,86.0519,82224.0
2024-04-03 15:50:00,88.86,88.88,88.8,88.83,130040.0,86.0422,86.0615,85.9841,86.0131,130040.0
2024-04-03 15:55:00,88.76,88.83,88.65,88.71,408708.0,85.9453,86.0131,85.8388,85.8969,408708.0
2024-04-04 09:30:00,89.11,89.15,88.83,88.84,173085.0,86.2842,86.323,86.0131,86.0228,173085.0
2024-04-04 09:35:00,88.84,88.96,88.72,88.87,64489.0,86.0228,86.139,85.9066,86.0519,64489.0
2024-04-04 09:40:00,88.86,89.0,88.86,88.96,41895.0,86.0422,86.1777,86.0422,86.139,41895.0
2024-04-04 09:45:00,88.96,89.08,88.95,89.07,51126.0,86.139,86.2552,86.1293,86.2455,51126.0
2024-04-04 09:50:00,89.06,89.11,88.95,89.08,64039.0,86.2358,86.2842,86.1293,86.2552,64039.0
2024-04-04 09:55:00,89.09,89.13,89.03,89.09,41193.0,86.2649,86.3036,86.2068,86.2649,41193.0
2024-04-04 10:00:00,89.09,89.14,88.97,88.97,33478.0,86.2649,86.3133,86.1487,86.1487,33478.0
2024-04-04 10:05:00,88.98,89.01,88.89,88.97,40966.0,86.1584,86.1874,86.0712,86.1487,40966.0
2024-04-04 10:10:00,88.97,89.08,88.96,89.08,77959.0,86.1487,86.2552,86.139,86.2552,77959.0
2024-04-04 10:15:00,89.07,89.11,88.93,88.95,106754.0,86.2455,86.2842,86.1099,86.1293,106754.0
2024-04-04 10:20:00,88.94,88.97,88.9,88.92,35985.0,86.1196,86.1487,86.0809,86.1003,35985.0
2024-04-04 10:25:00,88.93,89.02,88.9,88.98,53588.0,86.1099,86.1971,86.0809,86.1584,53588.0
2024-04-04 10:30:00,88.99,89.01,88.9,88.91,28107.0,86.168,86.1874,86.0809,86.0906,28107.0
2024-04-04 10:35:00,88.9,88.91,88.77,88.86,34048.0,86.0809,86.0906,85.955,86.0422,34048.0
2024-04-04 10:40:00,88.85,88.98,88.84,88.95,24963.0,86.0325,86.1584,86.0228,86.1293,24963.0
2024-04-04 10:45:00,88.95,89.01,88.89,89.0,128158.0,86.1293,86.1874,86.0712,86.1777,128158.0
2024-04-04 10:50:00,89.0,89.08,88.97,89.08,59876.0,86.1777,86.2552,86.1487,86.2552,59876.0
2024-04-04 10:55:00,89.08,89.13,89.06,89.08,26910.0,86.2552,86.3036,86.2358,86.2552,26910.0
2024-04-04 11:00:00,89.07,89.14,89.07,89.1,52225.0,86.2455,86.3133,86.2455,86.2746,52225.0
2024-04-04 11:05:00,89.1,89.19,89.1,89.16,46978.0,86.2746,86.3617,86.2746,86.3327,46978.0
2024-04-04 11:10:00,89.16,89.3,89.16,89.28,67561.0,86.3327,86.4682,86.3327,86.4488,67561.0
2024-04-04 11:15:00,89.28,89.34,89.26,89.26,52247.0,86.4488,86.5069,86.4295,86.4295,52247.0
2024-04-04 11:20:00,89.27,89.31,89.18,89.2,64662.0,86.4392,86.4779,86.352,86.3714,64662.0
2024-04-04 11:25:00,89.21,89.29,89.21,89.26,41633.0,86.3811,86.4585,86.3811,86.4295,41633.0
2024-04-04 11:30:00,89.26,89.29,89.2,89.2,34056.0,86.4295,86.4585,86.3714,86.3714,34056.0
2024-04-04 11:35:00,89.21,89.23,89.13,89.15,37706.0,86.3811,86.4004,86.3036,86.323,37706.0
2024-04-04 11:40:00,89.14,89.17,89.05,89.05,42443.0,86.3133,86.3423,86.2261,86.2261,42443.0
2024-04-04 11:45:00,89.06,89.06,88.9,88.93,40090.0,86.2358,86.2358,86.0809,86.1099,40090.0
2024-04-04 11:50:00,88.93,88.99,88.9,88.93,18992.0,86.1099,86.168,86.0809,86.1099,18992.0
2024-04-04 11:55:00,88.93,89.01,88.92,88.98,23434.0,86.1099,86.1874,86.1003,86.1584,23434.0
2024-04-04 12:00:00,88.98,89.03,88.93,89.02,31086.0,86.1584,86.2068,86.1099,86.1971,31086.0
2024-04-04 12:05:00,89.03,89.07,89.01,89.04,22944.0,86.2068,86.2455,86.1874,86.2165,22944.0
2024-04-04 12:10:00,89.04,89.05,88.94,88.97,19472.0,86.2165,86.2261,86.1196,86.1487,19472.0
2024-04-04 12:15:00,88.97,88.99,88.91,88.92,12409.0,86.1487,86.168,86.0906,86.1003,12409.0
2024-04-04 12:20:00,88.93,88.93,88.87,88.88,27775.0,86.1099,86.1099,86.0519,86.0615,27775.0
2024-04-04 12:25:00,88.87,88.91,88.86,88.88,14069.0,86.0519,86.0906,86.0422,86.0615,14069.0
2024-04-04 12:30:00,88.87,88.89,88.82,88.83,34620.0,86.0519,86.0712,86.0034,86.0131,34620.0
2024-04-04 12:35:00,88.82,88.83,88.74,88.75,25685.0,86.0034,86.0131,85.926,85.9357,25685.0
2024-04-04 12:40:00,88.75,88.78,88.73,88.73,23885.0,85.9357,85.9647,85.9163,85.9163,23885.0
2024-04-04 12:45:00,88.73,88.81,88.73,88.81,20381.0,85.9163,85.9938,85.9163,85.9938,20381.0
2024-04-04 12:50:00,88.8,88.82,88.74,88.76,17523.0,85.9841,86.0034,85.926,85.9453,17523.0
2024-04-04 12:55:00,88.76,88.79,88.75,88.77,11877.0,85.9453,85.9744,85.9357,85.955,11877.0
2024-04-04 13:00:00,88.77,88.85,88.75,88.83,17514.0,85.955,86.0325,85.9357,86.0131,17514.0
2024-04-04 13:05:00,88.85,88.87,88.82,88.82,22577.0,86.0325,86.0519,86.0034,86.0034,22577.0
2024-04-04 13:10:00,88.81,88.82,88.78,88.79,10883.0,85.9938,86.0034,85.9647,85.9744,10883.0
2024-04-04 13:15:00,88.79,88.81,88.77,88.79,27486.0,85.9744,85.9938,85.955,85.9744,27486.0
2024-04-04 13:20:00,88.79,88.82,88.78,88.81,26104.0,85.9744,86.0034,85.9647,85.9938,26104.0
2024-04-04 13:25:00,88.81,88.85,88.8,88.84,33912.0,85.9938,86.0325,85.9841,86.0228,33912.0
2024-04-04 13:30:00,88.83,88.89,88.83,88.87,34068.0,86.0131,86.0712,86.0131,86.0519,34068.0
2024-04-04 13:35:00,88.87,88.89,88.81,88.85,40057.0,86.0519,86.0712,85.9938,86.0325,40057.0
2024-04-04 13:40:00,88.85,88.98,88.83,88.97,36686.0,86.0325,86.1584,86.0131,86.1487,36686.0
2024-04-04 13:45:00,88.98,89.01,88.92,88.94,37424.0,86.1584,86.1874,86.1003,86.1196,37424.0
2024-04-04 13:50:00,88.93,88.94,88.89,88.9,24240.0,86.1099,86.1196,86.0712,86.0809,24240.0
2024-04-04 13:55:00,88.9,88.92,88.86,88.88,24962.0,86.0809,86.1003,86.0422,86.0615,24962.0
2024-04-04 14:00:00,88.87,88.88,88.76,88.76,42785.0,86.0519,86.0615,85.9453,85.9453,42785.0
2024-04-04 14:05:00,88.76,88.78,88.7,88.72,58243.0,85.9453,85.9647,85.8872,85.9066,58243.0
2024-04-04 14:10:00,88.71,88.72,88.52,88.53,61487.0,85.8969,85.9066,85.713,85.7226,61487.0
2024-04-04 14:15:00,88.52,88.63,88.51,88.6,28351.0,85.713,85.8195,85.7033,85.7904,28351.0
2024-04-04 14:20:00,88.59,88.66,88.56,88.63,24341.0,85.7807,85.8485,85.7517,85.8195,24341.0
2024-04-04 14:25:00,88.63,88.65,88.37,88.37,67776.0,85.8195,85.8388,85.5677,85.5677,67776.0
2024-04-04 14:30:00,88.36,88.37,88.05,88.07,75092.0,85.558,85.5677,85.2579,85.2772,75092.0
2024-04-04 14:35:00,88.1,88.27,88.07,88.22,39011.0,85.3063,85.4709,85.2772,85.4225,39011.0
2024-04-04 14:40:00,88.21,88.21,88.07,88.08,40184.0,85.4128,85.4128,85.2772,85.2869,40184.0
2024-04-04 14:45:00,88.08,88.17,88.07,88.11,67587.0,85.2869,85.374,85.2772,85.316,67587.0
2024-04-04 14:50:00,88.11,88.13,88.06,88.08,47011.0,85.316,85.3353,85.2675,85.2869,47011.0
2024-04-04 14:55:00,88.08,88.12,87.97,88.11,86016.0,85.2869,85.3256,85.1804,85.316,86016.0
2024-04-04 15:00:00,88.1,88.13,87.97,88.04,82352.0,85.3063,85.3353,85.1804,85.2482,82352.0
2024-04-04 15:05:00,88.05,88.14,88.05,88.09,43974.0,85.2579,85.345,85.2579,85.2966,43974.0
2024-04-04 15:10:00,88.08,88.13,87.98,88.09,54958.0,85.2869,85.3353,85.1901,85.2966,54958.0
2024-04-04 15:15:00,88.09,88.1,87.96,88.05,45494.0,85.2966,85.3063,85.1707,85.2579,45494.0
2024-04-04 15:20:00,88.04,88.08,88.01,88.04,45090.0,85.2482,85.2869,85.2191,85.2482,45090.0
2024-04-04 15:25:00,88.04,88.08,87.98,88.02,45974.0,85.2482,85.2869,85.1901,85.2288,45974.0
2024-04-04 15:30:00,88.02,88.05,87.89,87.95,66026.0,85.2288,85.2579,85.1029,85.161,66026.0
2024-04-04 15:35:00,87.95,87.95,87.77,87.8,99088.0,85.161,85.161,84.9867,85.0158,99088.0
2024-04-04 15:40:00,87.8,87.82,87.68,87.69,78238.0,85.0158,85.0351,84.8996,84.9093,78238.0
2024-04-04 15:45:00,87.69,87.86,87.66,87.85,106410.0,84.9093,85.0739,84.8802,85.0642,106410.0
2024-04-04 15:50:00,87.86,87.9,87.69,87.87,143695.0,85.0739,85.1126,84.9093,85.0836,143695.0
2024-04-04 15:55:00,87.86,87.86,87.61,87.65,476304.0,85.0739,85.0739,84.8318,84.8705,476304.0
2024-04-05 09:30:00,87.97,87.97,87.39,87.61,155475.0,85.1804,85.1804,84.6188,84.8318,155475.0
2024-04-05 09:35:00,87.64,87.7,87.53,87.65,44721.0,84.8609,84.919,84.7543,84.8705,44721.0
2024-04-05 09:40:00,87.64,87.76,87.4,87.42,64202.0,84.8609,84.9771,84.6285,84.6478,64202.0
2024-04-05 09:45:00,87.42,87.5,87.31,87.43,81873.0,84.6478,84.7253,84.5413,84.6575,81873.0
2024-04-05 09:50:00,87.43,87.46,87.21,87.22,63866.0,84.6575,84.6866,84.4445,84.4542,63866.0
2024-04-05 09:55:00,87.23,87.34,87.2,87.24,43139.0,84.4639,84.5704,84.4348,84.4735,43139.0
2024-04-05 10:00:00,87.24,87.28,87.2,87.24,72344.0,84.4735,84.5123,84.4348,84.4735,72344.0
2024-04-05 10:05:00,87.25,87.43,87.24,87.36,71565.0,84.4832,84.6575,84.4735,84.5897,71565.0
2024-04-05 10:10:00,87.36,87.47,87.32,87.37,79613.0,84.5897,84.6962,84.551,84.5994,79613.0
2024-04-05 10:15:00,87.35,87.39,87.02,87.03,127889.0,84.5801,84.6188,84.2605,84.2702,127889.0
2024-04-05 10:20:00,87.03,87.2,87.02,87.19,47145.0,84.2702,84.4348,84.2605,84.4251,47145.0
2024-04-05 10:25:00,87.19,87.19,87.03,87.13,46315.0,84.4251,84.4251,84.2702,84.367,46315.0
2024-04-05 10:30:00,87.13,87.13,87.04,87.09,51787.0,84.367,84.367,84.2799,84.3283,51787.0
2024-04-05 10:35:00,87.09,87.12,87.04,87.08,52966.0,84.3283,84.3573,84.2799,84.3186,52966.0
2024-04-05 10:40:00,87.09,87.17,87.06,87.15,50761.0,84.3283,84.4058,84.2992,84.3864,50761.0
2024-04-05 10:45:00,87.15,87.18,87.06,87.13,52495.0,84.3864,84.4154,84.2992,84.367,52495.0
2024-04-05 10:50:00,87.12,87.24,87.12,87.21,83233.0,84.3573,84.4735,84.3573,84.4445,83233.0
2024-04-05 10:55:00,87.21,87.21,87.15,87.19,24270.0,84.4445,84.4445,84.3864,84.4251,24270.0
2024-04-05 11:00:00,87.19,87.25,87.14,87.2,39578.0,84.4251,84.4832,84.3767,84.4348,39578.0
2024-04-05 11:05:00,87.21,87.22,87.02,87.03,62101.0,84.4445,84.4542,84.2605,84.2702,62101.0
2024-04-05 11:10:00,87.04,87.24,86.99,87.24,77690.0,84.2799,84.4735,84.2315,84.4735,77690.0
2024-04-05 11:15:00,87.24,87.3,87.2,87.28,37351.0,84.4735,84.5316,84.4348,84.5123,37351.0
2024-04-05 11:20:00,87.29,87.37,87.22,87.27,28025.0,84.522,84.5994,84.4542,84.5026,28025.0
2024-04-05 11:25:00,87.27,87.35,87.22,87.35,27294.0,84.5026,84.5801,84.4542,84.5801,27294.0
2024-04-05 11:30:00,87.35,87.39,87.28,87.33,37418.0,84.5801,84.6188,84.5123,84.5607,37418.0
2024-04-05 11:35:00,87.33,87.4,87.32,87.38,37751.0,84.5607,84.6285,84.551,84.6091,37751.0
2024-04-05 11:40:00,87.39,87.59,87.37,87.59,40746.0,84.6188,84.8124,84.5994,84.8124,40746.0
2024-04-05 11:45:00,87.59,87.67,87.44,87.44,44579.0,84.8124,84.8899,84.6672,84.6672,44579.0
2024-04-05 11:50:00,87.45,87.54,87.45,87.51,23157.0,84.6769,84.764,84.6769,84.735,23157.0
2024-04-05 11:55:00,87.52,87.56,87.4,87.42,34929.0,84.7447,84.7834,84.6285,84.6478,34929.0
2024-04-05 12:00:00,87.44,87.51,87.44,87.46,22813.0,84.6672,84.735,84.6672,84.6866,22813.0
2024-04-05 12:05:00,87.45,87.47,87.37,87.45,38497.0,84.6769,84.6962,84.5994,84.6769,38497.0
2024-04-05 12:10:00,87.45,87.5,87.43,87.5,15240.0,84.6769,84.7253,84.6575,84.7253,15240.0
2024-04-05 12:15:00,87.5,87.53,87.44,87.48,21021.0,84.7253,84.7543,84.6672,84.7059,21021.0
2024-04-05 12:20:00,87.48,87.6,87.45,87.6,24348.0,84.7059,84.8221,84.6769,84.8221,24348.0
2024-04-05 12:25:00,87.6,87.6,87.52,87.54,18673.0,84.8221,84.8221,84.7447,84.764,18673.0
2024-04-05 12:30:00,87.53,87.62,87.51,87.57,29027.0,84.7543,84.8415,84.735,84.7931,29027.0
2024-04-05 12:35:00,87.56,87.59,87.52,87.59,22765.0,84.7834,84.8124,84.7447,84.8124,22765.0
2024-04-05 12:40:00,87.59,87.65,87.57,87.63,12595.0,84.8124,84.8705,84.7931,84.8512,12595.0
2024-04-05 12:45:00,87.65,87.7,87.63,87.64,22831.0,84.8705,84.919,84.8512,84.8609,22831.0
2024-04-05 12:50:00,87.64,87.71,87.64,87.67,26524.0,84.8609,84.9286,84.8609,84.8899,26524.0
2024-04-05 12:55:00,87.67,87.79,87.66,87.75,32677.0,84.8899,85.0061,84.8802,84.9674,32677.0
2024-04-05 13:00:00,87.74,87.77,87.65,87.71,19226.0,84.9577,84.9867,84.8705,84.9286,19226.0
2024-04-05 13:05:00,87.71,87.71,87.63,87.65,22467.0,84.9286,84.9286,84.8512,84.8705,22467.0
2024-04-05 13:10:00,87.66,87.73,87.65,87.69,24155.0,84.8802,84.948,84.8705,84.9093,24155.0
2024-04-05 13:15:00,87.68,87.77,87.68,87.72,15552.0,84.8996,84.9867,84.8996,84.9383,15552.0
2024-04-05 13:20:00,87.73,87.81,87.73,87.76,19679.0,84.948,85.0255,84.948,84.9771,19679.0
2024-04-05 13:25:00,87.76,87.78,87.72,87.73,21756.0,84.9771,84.9964,84.9383,84.948,21756.0
2024-04-05 13:30:00,87.73,87.76,87.59,87.69,62243.0,84.948,84.9771,84.8124,84.9093,62243.0
2024-04-05 13:35:00,87.68,87.69,87.61,87.63,27420.0,84.8996,84.9093,84.8318,84.8512,27420.0
2024-04-05 13:40:00,87.63,87.69,87.43,87.49,40893.0,84.8512,84.9093,84.6575,84.7156,40893.0
2024-04-05 13:45:00,87.48,87.5,87.26,87.26,50636.0,84.7059,84.7253,84.4929,84.4929,50636.0
2024-04-05 13:50:00,87.26,87.3,87.21,87.25,29967.0,84.4929,84.5316,84.4445,84.4832,29967.0
2024-04-05 13:55:00,87.24,87.24,87.11,87.15,32811.0,84.4735,84.4735,84.3477,84.3864,32811.0
2024-04-05 14:00:00,87.15,87.16,87.0,87.07,49039.0,84.3864,84.3961,84.2412,84.3089,49039.0
2024-04-05 14:05:00,87.05,87.32,87.04,87.27,46394.0,84.2896,84.551,84.2799,84.5026,46394.0
2024-04-05 14:10:00,87.26,87.3,87.21,87.22,28658.0,84.4929,84.5316,84.4445,84.4542,28658.0
2024-04-05 14:15:00,87.24,87.29,87.23,87.26,25407.0,84.4735,84.522,84.4639,84.4929,25407.0
2024-04-05 14:20:00,87.27,87.31,87.07,87.07,100695.0,84.5026,84.5413,84.3089,84.3089,100695.0
2024-04-05 14:25:00,87.06,87.15,87.05,87.09,34341.0,84.2992,84.3864,84.2896,84.3283,34341.0
2024-04-05 14:30:00,87.1,87.16,87.07,87.15,38727.0,84.338,84.3961,84.3089,84.3864,38727.0
2024-04-05 14:35:00,87.15,87.18,87.06,87.15,104382.0,84.3864,84.4154,84.2992,84.3864,104382.0
2024-04-05 14:40:00,87.15,87.18,87.05,87.08,39789.0,84.3864,84.4154,84.2896,84.3186,39789.0
2024-04-05 14:45:00,87.08,87.1,87.04,87.06,20604.0,84.3186,84.338,84.2799,84.2992,20604.0
2024-04-05 14:50:00,87.07,87.11,87.03,87.06,31160.0,84.3089,84.3477,84.2702,84.2992,31160.0
2024-04-05 14:55:00,87.05,87.1,87.01,87.08,45967.0,84.2896,84.338,84.2508,84.3186,45967.0
2024-04-05 15:00:00,87.08,87.13,87.07,87.13,45769.0,84.3186,84.367,84.3089,84.367,45769.0
2024-04-05 15:05:00,87.13,87.18,87.09,87.09,57181.0,84.367,84.4154,84.3283,84.3283,57181.0
2024-04-05 15:10:00,87.09,87.15,87.07,87.15,40518.0,84.3283,84.3864,84.3089,84.3864,40518.0
2024-04-05 15:15:00,87.15,87.18,87.11,87.17,33377.0,84.3864,84.4154,84.3477,84.4058,33377.0
2024-04-05 15:20:00,87.15,87.15,87.05,87.1,31488.0,84.3864,84.3864,84.2896,84.338,31488.0
2024-04-05 15:25:00,87.11,87.12,87.06,87.07,34734.0,84.3477,84.3573,84.2992,84.3089,34734.0
2024-04-05 15:30:00,87.06,87.16,87.04,87.16,45035.0,84.2992,84.3961,84.2799,84.3961,45035.0
2024-04-05 15:35:00,87.16,87.17,87.09,87.1,34924.0,84.3961,84.4058,84.3283,84.338,34924.0
2024-04-05 15:40:00,87.11,87.14,87.04,87.14,55751.0,84.3477,84.3767,84.2799,84.3767,55751.0
2024-04-05 15:45:00,87.13,87.23,87.13,87.2,50260.0,84.367,84.4639,84.367,84.4348,50260.0
2024-04-05 15:50:00,87.2,87.23,87.13,87.2,83372.0,84.4348,84.4639,84.367,84.4348,83372.0
2024-04-05 15:55:00,87.2,87.21,86.83,86.84,456857.0,84.4348,84.4445,84.0765,84.0862,456857.0
2024-04-08 09:30:00,86.97,86.97,86.35,86.45,208502.0,84.2121,84.2121,83.6118,83.7086,208502.0
2024-04-08 09:35:00,86.45,86.95,86.45,86.93,73594.0,83.7086,84.1927,83.7086,84.1734,73594.0
2024-04-08 09:40:00,86.97,87.03,86.83,86.88,77116.0,84.2121,84.2702,84.0765,84.125,77116.0
2024-04-08 09:45:00,86.88,87.09,86.82,87.06,79035.0,84.125,84.3283,84.0669,84.2992,79035.0
2024-04-08 09:50:00,87.06,87.08,86.92,86.95,38668.0,84.2992,84.3186,84.1637,84.1927,38668.0
2024-04-08 09:55:00,86.96,86.96,86.73,86.81,52065.0,84.2024,84.2024,83.9797,84.0572,52065.0
2024-04-08 10:00:00,86.81,86.83,86.61,86.62,47590.0,84.0572,84.0765,83.8635,83.8732,47590.0
2024-04-08 10:05:00,86.61,86.68,86.57,86.62,57011.0,83.8635,83.9313,83.8248,83.8732,57011.0
2024-04-08 10:10:00,86.62,86.7,86.56,86.64,59335.0,83.8732,83.9507,83.8151,83.8926,59335.0
2024-04-08 10:15:00,86.63,86.65,86.56,86.57,54803.0,83.8829,83.9022,83.8151,83.8248,54803.0
2024-04-08 10:20:00,86.58,86.58,86.47,86.54,61756.0,83.8345,83.8345,83.728,83.7957,61756.0
2024-04-08 10:25:00,86.56,86.69,86.51,86.64,88698.0,83.8151,83.941,83.7667,83.8926,88698.0
2024-04-08 10:30:00,86.65,86.89,86.61,86.88,85799.0,83.9022,84.1346,83.8635,84.125,85799.0
2024-04-08 10:35:00,86.88,86.96,86.84,86.94,75122.0,84.125,84.2024,84.0862,84.1831,75122.0
2024-04-08 10:40:00,86.95,86.99,86.82,86.87,75029.0,84.1927,84.2315,84.0669,84.1153,75029.0
2024-04-08 10:45:00,86.88,86.89,86.76,86.76,68467.0,84.125,84.1346,84.0088,84.0088,68467.0
2024-04-08 10:50:00,86.77,86.85,86.76,86.8,59965.0,84.0184,84.0959,84.0088,84.0475,59965.0
2024-04-08 10:55:00,86.81,87.0,86.77,86.95,51773.0,84.0572,84.2412,84.0184,84.1927,51773.0
2024-04-08 11:00:00,86.95,86.98,86.86,86.86,45291.0,84.1927,84.2218,84.1056,84.1056,45291.0
2024-04-08 11:05:00,86.85,86.86,86.79,86.84,38058.0,84.0959,84.1056,84.0378,84.0862,38058.0
2024-04-08 11:10:00,86.84,86.84,86.72,86.81,42433.0,84.0862,84.0862,83.97,84.0572,42433.0
2024-04-08 11:15:00,86.81,86.82,86.74,86.75,38202.0,84.0572,84.0669,83.9894,83.9991,38202.0
2024-04-08 11:20:00,86.75,86.91,86.73,86.91,54622.0,83.9991,84.154,83.9797,84.154,54622.0
2024-04-08 11:25:00,86.9,86.97,86.89,86.9,83906.0,84.1443,84.2121,84.1346,84.1443,83906.0
2024-04-08 11:30:00,86.9,86.98,86.88,86.95,43886.0,84.1443,84.2218,84.125,84.1927,43886.0
2024-04-08 11:35:00,86.95,86.97,86.81,86.91,63391.0,84.1927,84.2121,84.0572,84.154,63391.0
2024-04-08 11:40:00,86.92,87.04,86.9,87.03,44196.0,84.1637,84.2799,84.1443,84.2702,44196.0
2024-04-08 11:45:00,87.02,87.07,86.97,87.01,45169.0,84.2605,84.3089,84.2121,84.2508,45169.0
2024-04-08 11:50:00,87.01,87.04,86.95,86.98,38421.0,84.2508,84.2799,84.1927,84.2218,38421.0
2024-04-08 11:55:00,87.0,87.08,86.94,87.07,39754.0,84.2412,84.3186,84.1831,84.3089,39754.0
2024-04-08 12:00:00,87.06,87.2,87.03,87.13,35950.0,84.2992,84.4348,84.2702,84.367,35950.0
2024-04-08 12:05:00,87.14,87.29,87.13,87.21,37918.0,84.3767,84.522,84.367,84.4445,37918.0
2024-04-08 12:10:00,87.19,87.23,87.18,87.23,34999.0,84.4251,84.4639,84.4154,84.4639,34999.0
2024-04-08 12:15:00,87.22,87.3,87.21,87.23,53243.0,84.4542,84.5316,84.4445,84.4639,53243.0
2024-04-08 12:20:00,87.23,87.28,87.18,87.21,49676.0,84.4639,84.5123,84.4154,84.4445,49676.0
2024-04-08 12:25:00,87.22,87.26,87.19,87.22,44003.0,84.4542,84.4929,84.4251,84.4542,44003.0
2024-04-08 12:30:00,87.21,87.24,87.17,87.2,31218.0,84.4445,84.4735,84.4058,84.4348,31218.0
2024-04-08 12:35:00,87.21,87.24,87.13,87.15,29032.0,84.4445,84.4735,84.367,84.3864,29032.0
2024-04-08 12:40:00,87.15,87.18,87.13,87.16,26042.0,84.3864,84.4154,84.367,84.3961,26042.0
2024-04-08 12:45:00,87.16,87.17,87.08,87.1,38408.0,84.3961,84.4058,84.3186,84.338,38408.0
2024-04-08 12:50:00,87.11,87.22,87.1,87.19,23133.0,84.3477,84.4542,84.338,84.4251,23133.0
2024-04-08 12:55:00,87.2,87.25,87.17,87.19,45606.0,84.4348,84.4832,84.4058,84.4251,45606.0
2024-04-08 13:00:00,87.19,87.24,87.18,87.2,25353.0,84.4251,84.4735,84.4154,84.4348,25353.0
2024-04-08 13:05:00,87.2,87.24,87.18,87.23,36994.0,84.4348,84.4735,84.4154,84.4639,36994.0
2024-04-08 13:10:00,87.23,87.24,87.19,87.23,33587.0,84.4639,84.4735,84.4251,84.4639,33587.0
2024-04-08 13:15:00,87.23,87.36,87.22,87.3,46740.0,84.4639,84.5897,84.4542,84.5316,46740.0
2024-04-08 13:20:00,87.29,87.31,87.27,87.3,40080.0,84.522,84.5413,84.5026,84.5316,40080.0
2024-04-08 13:25:00,87.3,87.3,87.26,87.28,40784.0,84.5316,84.5316,84.4929,84.5123,40784.0
2024-04-08 13:30:00,87.28,87.29,87.25,87.27,38813.0,84.5123,84.522,84.4832,84.5026,38813.0
2024-04-08 13:35:00,87.27,87.27,87.2,87.23,28936.0,84.5026,84.5026,84.4348,84.4639,28936.0
2024-04-08 13:40:00,87.23,87.28,87.22,87.25,35187.0,84.4639,84.5123,84.4542,84.4832,35187.0
2024-04-08 13:45:00,87.25,87.28,87.21,87.22,57206.0,84.4832,84.5123,84.4445,84.4542,57206.0
2024-04-08 13:50:00,87.22,87.29,87.21,87.27,25537.0,84.4542,84.522,84.4445,84.5026,25537.0
2024-04-08 13:55:00,87.27,87.29,87.26,87.26,27776.0,84.5026,84.522,84.4929,84.4929,27776.0
2024-04-08 14:00:00,87.27,87.28,87.18,87.19,27217.0,84.5026,84.5123,84.4154,84.4251,27217.0
2024-04-08 14:05:00,87.19,87.24,87.18,87.22,24784.0,84.4251,84.4735,84.4154,84.4542,24784.0
2024-04-08 14:10:00,87.21,87.23,87.19,87.21,25092.0,84.4445,84.4639,84.4251,84.4445,25092.0
2024-04-08 14:15:00,87.2,87.23,87.14,87.15,23051.0,84.4348,84.4639,84.3767,84.3864,23051.0
2024-04-08 14:20:00,87.15,87.16,87.09,87.09,28497.0,84.3864,84.3961,84.3283,84.3283,28497.0
2024-04-08 14:25:00,87.1,87.13,87.08,87.09,20476.0,84.338,84.367,84.3186,84.3283,20476.0
2024-04-08 14:30:00,87.09,87.11,87.05,87.06,22965.0,84.3283,84.3477,84.2896,84.2992,22965.0
2024-04-08 14:35:00,87.07,87.09,87.04,87.06,19599.0,84.3089,84.3283,84.2799,84.2992,19599.0
2024-04-08 14:40:00,87.06,87.09,87.04,87.09,32109.0,84.2992,84.3283,84.2799,84.3283,32109.0
2024-04-08 14:45:00,87.09,87.16,87.08,87.15,38344.0,84.3283,84.3961,84.3186,84.3864,38344.0
2024-04-08 14:50:00,87.16,87.16,87.09,87.13,42228.0,84.3961,84.3961,84.3283,84.367,42228.0
2024-04-08 14:55:00,87.14,87.17,87.12,87.16,38759.0,84.3767,84.4058,84.3573,84.3961,38759.0
2024-04-08 15:00:00,87.17,87.21,87.14,87.17,37878.0,84.4058,84.4445,84.3767,84.4058,37878.0
2024-04-08 15:05:00,87.17,87.17,87.1,87.11,40369.0,84.4058,84.4058,84.338,84.3477,40369.0
2024-04-08 15:10:00,87.11,87.11,87.01,87.02,28203.0,84.3477,84.3477,84.2508,84.2605,28203.0
2024-04-08 15:15:00,87.02,87.06,87.0,87.06,38813.0,84.2605,84.2992,84.2412,84.2992,38813.0
2024-04-08 15:20:00,87.06,87.08,86.98,86.98,54099.0,84.2992,84.3186,84.2218,84.2218,54099.0
2024-04-08 15:25:00,86.98,87.02,86.94,87.01,90266.0,84.2218,84.2605,84.1831,84.2508,90266.0
2024-04-08 15:30:00,87.01,87.16,87.01,87.14,58414.0,84.2508,84.3961,84.2508,84.3767,58414.0
2024-04-08 15:35:00,87.14,87.19,87.08,87.09,108042.0,84.3767,84.4251,84.3186,84.3283,108042.0
2024-04-08 15:40:00,87.09,87.09,87.0,87.04,92793.0,84.3283,84.3283,84.2412,84.2799,92793.0
2024-04-08 15:45:00,87.05,87.11,87.02,87.11,69027.0,84.2896,84.3477,84.2605,84.3477,69027.0
2024-04-08 15:50:00,87.11,87.17,87.1,87.14,127015.0,84.3477,84.4058,84.338,84.3767,127015.0
2024-04-08 15:55:00,87.13,87.21,87.13,87.2,337108.0,84.367,84.4445,84.367,84.4348,337108.0
2024-04-09 09:30:00,87.33,87.6,87.15,87.39,153371.0,84.5607,84.8221,84.3864,84.6188,153371.0
2024-04-09 09:35:00,87.36,87.49,87.25,87.28,50499.0,84.5897,84.7156,84.4832,84.5123,50499.0
2024-04-09 09:40:00,87.29,87.31,87.15,87.16,79047.0,84.522,84.5413,84.3864,84.3961,79047.0
2024-04-09 09:45:00,87.16,87.16,86.88,86.99,90094.0,84.3961,84.3961,84.125,84.2315,90094.0
2024-04-09 09:50:00,86.97,87.01,86.95,86.98,39920.0,84.2121,84.2508,84.1927,84.2218,39920.0
2024-04-09 09:55:00,86.98,87.04,86.95,87.03,37698.0,84.2218,84.2799,84.1927,84.2702,37698.0
2024-04-09 10:00:00,87.03,87.09,86.97,86.97,60439.0,84.2702,84.3283,84.2121,84.2121,60439.0
2024-04-09 10:05:00,86.98,87.08,86.98,87.03,26571.0,84.2218,84.3186,84.2218,84.2702,26571.0
2024-04-09 10:10:00,87.03,87.08,86.96,87.04,46353.0,84.2702,84.3186,84.2024,84.2799,46353.0
2024-04-09 10:15:00,87.03,87.04,86.85,86.97,72612.0,84.2702,84.2799,84.0959,84.2121,72612.0
2024-04-09 10:20:00,86.98,86.99,86.89,86.91,91649.0,84.2218,84.2315,84.1346,84.154,91649.0
2024-04-09 10:25:00,86.92,86.98,86.83,86.89,94924.0,84.1637,84.2218,84.0765,84.1346,94924.0
2024-04-09 10:30:00,86.88,86.88,86.71,86.75,112057.0,84.125,84.125,83.9603,83.9991,112057.0
2024-04-09 10:35:00,86.76,86.77,86.63,86.73,73623.0,84.0088,84.0184,83.8829,83.9797,73623.0
2024-04-09 10:40:00,86.74,86.75,86.56,86.66,99977.0,83.9894,83.9991,83.8151,83.9119,99977.0
2024-04-09 10:45:00,86.65,86.66,86.41,86.42,89222.0,83.9022,83.9119,83.6699,83.6795,89222.0
2024-04-09 10:50:00,86.42,86.55,86.42,86.45,32736.0,83.6795,83.8054,83.6795,83.7086,32736.0
2024-04-09 10:55:00,86.46,86.5,86.37,86.39,71916.0,83.7183,83.757,83.6311,83.6505,71916.0
2024-04-09 11:00:00,86.39,86.5,86.38,86.39,63605.0,83.6505,83.757,83.6408,83.6505,63605.0
2024-04-09 11:05:00,86.39,86.46,86.37,86.44,70713.0,83.6505,83.7183,83.6311,83.6989,70713.0
2024-04-09 11:10:00,86.44,86.62,86.42,86.58,58105.0,83.6989,83.8732,83.6795,83.8345,58105.0
2024-04-09 11:15:00,86.58,86.62,86.51,86.51,47659.0,83.8345,83.8732,83.7667,83.7667,47659.0
2024-04-09 11:20:00,86.51,86.57,86.5,86.54,33864.0,83.7667,83.8248,83.757,83.7957,33864.0
2024-04-09 11:25:00,86.54,86.56,86.51,86.54,34325.0,83.7957,83.8151,83.7667,83.7957,34325.0
2024-04-09 11:30:00,86.55,86.59,86.52,86.58,45640.0,83.8054,83.8442,83.7764,83.8345,45640.0
2024-04-09 11:35:00,86.59,86.62,86.56,86.56,36565.0,83.8442,83.8732,83.8151,83.8151,36565.0
2024-04-09 11:40:00,86.57,86.59,86.51,86.58,36426.0,83.8248,83.8442,83.7667,83.8345,36426.0
2024-04-09 11:45:00,86.56,86.6,86.49,86.53,34374.0,83.8151,83.8538,83.7473,83.7861,34374.0
2024-04-09 11:50:00,86.54,86.54,86.46,86.47,51650.0,83.7957,83.7957,83.7183,83.728,51650.0
2024-04-09 11:55:00,86.48,86.49,86.38,86.4,93197.0,83.7376,83.7473,83.6408,83.6602,93197.0
2024-04-09 12:00:00,86.4,86.46,86.34,86.44,89158.0,83.6602,83.7183,83.6021,83.6989,89158.0
2024-04-09 12:05:00,86.44,86.47,86.39,86.44,31910.0,83.6989,83.728,83.6505,83.6989,31910.0
2024-04-09 12:10:00,86.43,86.46,86.39,86.41,25904.0,83.6892,83.7183,83.6505,83.6699,25904.0
2024-04-09 12:15:00,86.41,86.45,86.39,86.41,43575.0,83.6699,83.7086,83.6505,83.6699,43575.0
2024-04-09 12:20:00,86.42,86.46,86.39,86.46,25357.0,83.6795,83.7183,83.6505,83.7183,25357.0
2024-04-09 12:25:00,86.47,86.56,86.44,86.53,74878.0,83.728,83.8151,83.6989,83.7861,74878.0
2024-04-09 12:30:00,86.54,86.64,86.53,86.62,43359.0,83.7957,83.8926,83.7861,83.8732,43359.0
2024-04-09 12:35:00,86.64,86.64,86.54,86.57,69372.0,83.8926,83.8926,83.7957,83.8248,69372.0
2024-04-09 12:40:00,86.57,86.6,86.53,86.53,35349.0,83.8248,83.8538,83.7861,83.7861,35349.0
2024-04-09 12:45:00,86.53,86.58,86.52,86.55,25508.0,83.7861,83.8345,83.7764,83.8054,25508.0
2024-04-09 12:50:00,86.56,86.56,86.41,86.45,25575.0,83.8151,83.8151,83.6699,83.7086,25575.0
2024-04-09 12:55:00,86.44,86.47,86.38,86.4,44114.0,83.6989,83.728,83.6408,83.6602,44114.0
2024-04-09 13:00:00,86.4,86.45,86.32,86.44,81284.0,83.6602,83.7086,83.5827,83.6989,81284.0
2024-04-09 13:05:00,86.43,86.46,86.4,86.45,33458.0,83.6892,83.7183,83.6602,83.7086,33458.0
2024-04-09 13:10:00,86.45,86.45,86.42,86.44,26180.0,83.7086,83.7086,83.6795,83.6989,26180.0
2024-04-09 13:15:00,86.44,86.46,86.4,86.44,19937.0,83.6989,83.7183,83.6602,83.6989,19937.0
2024-04-09 13:20:00,86.45,86.47,86.41,86.45,22468.0,83.7086,83.728,83.6699,83.7086,22468.0
2024-04-09 13:25:00,86.45,86.47,86.42,86.47,29296.0,83.7086,83.728,83.6795,83.728,29296.0
2024-04-09 13:30:00,86.46,86.48,86.43,86.46,40709.0,83.7183,83.7376,83.6892,83.7183,40709.0
2024-04-09 13:35:00,86.46,86.6,86.46,86.6,60039.0,83.7183,83.8538,83.7183,83.8538,60039.0
2024-04-09 13:40:00,86.61,86.65,86.53,86.54,26965.0,83.8635,83.9022,83.7861,83.7957,26965.0
2024-04-09 13:45:00,86.54,86.58,86.52,86.56,17188.0,83.7957,83.8345,83.7764,83.8151,17188.0
2024-04-09 13:50:00,86.56,86.62,86.53,86.6,36816.0,83.8151,83.8732,83.7861,83.8538,36816.0
2024-04-09 13:55:00,86.61,86.61,86.54,86.54,31436.0,83.8635,83.8635,83.7957,83.7957,31436.0
2024-04-09 14:00:00,86.55,86.55,86.45,86.47,14324.0,83.8054,83.8054,83.7086,83.728,14324.0
2024-04-09 14:05:00,86.48,86.52,86.45,86.48,23997.0,83.7376,83.7764,83.7086,83.7376,23997.0
2024-04-09 14:10:00,86.49,86.57,86.49,86.54,19212.0,83.7473,83.8248,83.7473,83.7957,19212.0
2024-04-09 14:15:00,86.54,86.54,86.5,86.52,24265.0,83.7957,83.7957,83.757,83.7764,24265.0
2024-04-09 14:20:00,86.52,86.56,86.49,86.51,28939.0,83.7764,83.8151,83.7473,83.7667,28939.0
2024-04-09 14:25:00,86.51,86.53,86.45,86.46,47173.0,83.7667,83.7861,83.7086,83.7183,47173.0
2024-04-09 14:30:00,86.46,86.47,86.41,86.42,27692.0,83.7183,83.728,83.6699,83.6795,27692.0
2024-04-09 14:35:00,86.42,86.44,86.35,86.36,31431.0,83.6795,83.6989,83.6118,83.6214,31431.0
2024-04-09 14:40:00,86.36,86.37,86.32,86.37,37367.0,83.6214,83.6311,83.5827,83.6311,37367.0
2024-04-09 14:45:00,86.38,86.39,86.32,86.33,42228.0,83.6408,83.6505,83.5827,83.5924,42228.0
2024-04-09 14:50:00,86.33,86.43,86.31,86.42,39394.0,83.5924,83.6892,83.573,83.6795,39394.0
2024-04-09 14:55:00,86.41,86.48,86.41,86.44,37697.0,83.6699,83.7376,83.6699,83.6989,37697.0
2024-04-09 15:00:00,86.45,86.53,86.41,86.52,43140.0,83.7086,83.7861,83.6699,83.7764,43140.0
2024-04-09 15:05:00,86.52,86.59,86.51,86.52,52002.0,83.7764,83.8442,83.7667,83.7764,52002.0
2024-04-09 15:10:00,86.52,86.55,86.48,86.53,40030.0,83.7764,83.8054,83.7376,83.7861,40030.0
2024-04-09 15:15:00,86.53,86.62,86.52,86.61,36653.0,83.7861,83.8732,83.7764,83.8635,36653.0
2024-04-09 15:20:00,86.61,86.69,86.6,86.67,60999.0,83.8635,83.941,83.8538,83.9216,60999.0
2024-04-09 15:25:00,86.67,86.81,86.63,86.8,61182.0,83.9216,84.0572,83.8829,84.0475,61182.0
2024-04-09 15:30:00,86.8,86.93,86.79,86.89,68835.0,84.0475,84.1734,84.0378,84.1346,68835.0
2024-04-09 15:35:00,86.89,86.94,86.85,86.87,41787.0,84.1346,84.1831,84.0959,84.1153,41787.0
2024-04-09 15:40:00,86.87,86.9,86.83,86.88,47768.0,84.1153,84.1443,84.0765,84.125,47768.0
2024-04-09 15:45:00,86.88,86.91,86.83,86.9,66013.0,84.125,84.154,84.0765,84.1443,66013.0
2024-04-09 15:50:00,86.91,86.93,86.86,86.92,89166.0,84.154,84.1734,84.1056,84.1637,89166.0
2024-04-09 15:55:00,86.93,87.17,86.93,87.13,324053.0,84.1734,84.4058,84.1734,84.367,324053.0
2024-04-10 09:30:00,86.32,86.41,85.85,85.9,239343.0,83.5827,83.6699,83.1276,83.176,239343.0
2024-04-10 09:35:00,85.86,85.93,85.7,85.79,94224.0,83.1373,83.2051,82.9824,83.0695,94224.0
2024-04-10 09:40:00,85.77,85.84,85.68,85.8,95420.0,83.0502,83.1179,82.963,83.0792,95420.0
2024-04-10 09:45:00,85.77,85.79,85.63,85.67,75282.0,83.0502,83.0695,82.9146,82.9533,75282.0
2024-04-10 09:50:00,85.67,85.91,85.6,85.91,100466.0,82.9533,83.1857,82.8855,83.1857,100466.0
2024-04-10 09:55:00,85.92,86.25,85.83,86.12,113325.0,83.1954,83.5149,83.1083,83.3891,113325.0
2024-04-10 10:00:00,86.12,86.38,86.07,86.23,130962.0,83.3891,83.6408,83.3406,83.4956,130962.0
2024-04-10 10:05:00,86.23,86.5,86.21,86.43,77812.0,83.4956,83.757,83.4762,83.6892,77812.0
2024-04-10 10:10:00,86.44,86.51,86.35,86.4,37063.0,83.6989,83.7667,83.6118,83.6602,37063.0
2024-04-10 10:15:00,86.41,86.53,86.3,86.49,55264.0,83.6699,83.7861,83.5633,83.7473,55264.0
2024-04-10 10:20:00,86.48,86.63,86.36,86.54,67522.0,83.7376,83.8829,83.6214,83.7957,67522.0
2024-04-10 10:25:00,86.54,86.6,86.49,86.6,36000.0,83.7957,83.8538,83.7473,83.8538,36000.0
2024-04-10 10:30:00,86.59,86.79,86.56,86.75,47701.0,83.8442,84.0378,83.8151,83.9991,47701.0
2024-04-10 10:35:00,86.75,86.87,86.74,86.77,50941.0,83.9991,84.1153,83.9894,84.0184,50941.0
2024-04-10 10:40:00,86.75,86.76,86.58,86.59,35023.0,83.9991,84.0088,83.8345,83.8442,35023.0
2024-04-10 10:45:00,86.6,86.73,86.6,86.63,44870.0,83.8538,83.9797,83.8538,83.8829,44870.0
2024-04-10 10:50:00,86.63,86.65,86.55,86.61,68113.0,83.8829,83.9022,83.8054,83.8635,68113.0
2024-04-10 10:55:00,86.63,86.63,86.43,86.44,40797.0,83.8829,83.8829,83.6892,83.6989,40797.0
2024-04-10 11:00:00,86.43,86.47,86.37,86.42,43011.0,83.6892,83.728,83.6311,83.6795,43011.0
2024-04-10 11:05:00,86.43,86.53,86.38,86.44,43185.0,83.6892,83.7861,83.6408,83.6989,43185.0
2024-04-10 11:10:00,86.43,86.44,86.28,86.34,46563.0,83.6892,83.6989,83.544,83.6021,46563.0
2024-04-10 11:15:00,86.35,86.53,86.35,86.41,72266.0,83.6118,83.7861,83.6118,83.6699,72266.0
2024-04-10 11:20:00,86.4,86.46,86.39,86.4,20177.0,83.6602,83.7183,83.6505,83.6602,20177.0
2024-04-10 11:25:00,86.4,86.49,86.39,86.44,56121.0,83.6602,83.7473,83.6505,83.6989,56121.0
2024-04-10 11:30:00,86.44,86.44,86.23,86.28,39321.0,83.6989,83.6989,83.4956,83.544,39321.0
2024-04-10 11:35:00,86.28,86.28,86.19,86.21,73306.0,83.544,83.544,83.4568,83.4762,73306.0
2024-04-10 11:40:00,86.2,86.26,86.2,86.23,21211.0,83.4665,83.5246,83.4665,83.4956,21211.0
2024-04-10 11:45:00,86.22,86.36,86.22,86.26,15532.0,83.4859,83.6214,83.4859,83.5246,15532.0
2024-04-10 11:50:00,86.27,86.33,86.27,86.3,18736.0,83.5343,83.5924,83.5343,83.5633,18736.0
2024-04-10 11:55:00,86.31,86.31,86.19,86.19,59869.0,83.573,83.573,83.4568,83.4568,59869.0
2024-04-10 12:00:00,86.19,86.36,86.19,86.36,18112.0,83.4568,83.6214,83.4568,83.6214,18112.0
2024-04-10 12:05:00,86.35,86.42,86.27,86.38,55115.0,83.6118,83.6795,83.5343,83.6408,55115.0
2024-04-10 12:10:00,86.38,86.39,86.25,86.27,17303.0,83.6408,83.6505,83.5149,83.5343,17303.0
2024-04-10 12:15:00,86.27,86.39,86.24,86.39,60507.0,83.5343,83.6505,83.5053,83.6505,60507.0
2024-04-10 12:20:00,86.39,86.39,86.19,86.21,47277.0,83.6505,83.6505,83.4568,83.4762,47277.0
2024-04-10 12:25:00,86.21,86.26,86.2,86.26,27727.0,83.4762,83.5246,83.4665,83.5246,27727.0
2024-04-10 12:30:00,86.25,86.35,86.21,86.26,119504.0,83.5149,83.6118,83.4762,83.5246,119504.0
2024-04-10 12:35:00,86.27,86.29,86.22,86.23,26824.0,83.5343,83.5537,83.4859,83.4956,26824.0
2024-04-10 12:40:00,86.23,86.23,86.11,86.11,36400.0,83.4956,83.4956,83.3794,83.3794,36400.0
2024-04-10 12:45:00,86.11,86.16,86.05,86.14,47109.0,83.3794,83.4278,83.3213,83.4084,47109.0
2024-04-10 12:50:00,86.15,86.37,86.1,86.3,113844.0,83.4181,83.6311,83.3697,83.5633,113844.0
2024-04-10 12:55:00,86.28,86.35,86.25,86.31,26129.0,83.544,83.6118,83.5149,83.573,26129.0
2024-04-10 13:00:00,86.32,86.79,86.14,86.17,89835.0,83.5827,84.0378,83.4084,83.4375,89835.0
2024-04-10 13:05:00,86.16,86.2,86.1,86.13,61601.0,83.4278,83.4665,83.3697,83.3987,61601.0
2024-04-10 13:10:00,86.14,86.2,86.04,86.1,206056.0,83.4084,83.4665,83.3116,83.3697,206056.0
2024-04-10 13:15:00,86.1,86.18,86.02,86.13,59189.0,83.3697,83.4472,83.2922,83.3987,59189.0
2024-04-10 13:20:00,86.13,86.29,86.12,86.24,35391.0,83.3987,83.5537,83.3891,83.5053,35391.0
2024-04-10 13:25:00,86.22,86.28,86.15,86.15,30497.0,83.4859,83.544,83.4181,83.4181,30497.0
2024-04-10 13:30:00,86.15,86.21,85.93,85.96,61598.0,83.4181,83.4762,83.2051,83.2341,61598.0
2024-04-10 13:35:00,85.96,85.98,85.85,85.88,50114.0,83.2341,83.2535,83.1276,83.1567,50114.0
2024-04-10 13:40:00,85.89,86.07,85.88,86.02,90332.0,83.1663,83.3406,83.1567,83.2922,90332.0
2024-04-10 13:45:00,86.02,86.05,85.92,86.05,35536.0,83.2922,83.3213,83.1954,83.3213,35536.0
2024-04-10 13:50:00,86.05,86.06,85.94,85.98,53451.0,83.3213,83.331,83.2148,83.2535,53451.0
2024-04-10 13:55:00,85.98,86.15,85.95,86.04,37807.0,83.2535,83.4181,83.2244,83.3116,37807.0
2024-04-10 14:00:00,86.04,86.19,85.99,86.14,38452.0,83.3116,83.4568,83.2632,83.4084,38452.0
2024-04-10 14:05:00,86.13,86.2,86.1,86.17,35675.0,83.3987,83.4665,83.3697,83.4375,35675.0
2024-04-10 14:10:00,86.16,86.19,86.06,86.06,46205.0,83.4278,83.4568,83.331,83.331,46205.0
2024-04-10 14:15:00,86.08,86.13,85.96,85.97,41744.0,83.3503,83.3987,83.2341,83.2438,41744.0
2024-04-10 14:20:00,85.98,86.04,85.88,85.89,89387.0,83.2535,83.3116,83.1567,83.1663,89387.0
2024-04-10 14:25:00,85.89,85.99,85.89,85.91,43354.0,83.1663,83.2632,83.1663,83.1857,43354.0
2024-04-10 14:30:00,85.9,86.07,85.9,86.04,43100.0,83.176,83.3406,83.176,83.3116,43100.0
2024-04-10 14:35:00,86.05,86.13,86.03,86.13,56143.0,83.3213,83.3987,83.3019,83.3987,56143.0
2024-04-10 14:40:00,86.14,86.23,86.12,86.19,38932.0,83.4084,83.4956,83.3891,83.4568,38932.0
2024-04-10 14:45:00,86.19,86.22,86.09,86.15,35890.0,83.4568,83.4859,83.36,83.4181,35890.0
2024-04-10 14:50:00,86.14,86.19,86.09,86.09,45784.0,83.4084,83.4568,83.36,83.36,45784.0
2024-04-10 14:55:00,86.09,86.09,85.93,85.98,49177.0,83.36,83.36,83.2051,83.2535,49177.0
2024-04-10 15:00:00,85.98,86.05,85.94,86.0,41633.0,83.2535,83.3213,83.2148,83.2729,41633.0
2024-04-10 15:05:00,85.99,86.12,85.93,86.11,61251.0,83.2632,83.3891,83.2051,83.3794,61251.0
2024-04-10 15:10:00,86.11,86.25,86.07,86.25,37625.0,83.3794,83.5149,83.3406,83.5149,37625.0
2024-04-10 15:15:00,86.25,86.3,86.18,86.24,39963.0,83.5149,83.5633,83.4472,83.5053,39963.0
2024-04-10 15:20:00,86.25,86.25,86.14,86.22,42245.0,83.5149,83.5149,83.4084,83.4859,42245.0
2024-04-10 15:25:00,86.22,86.22,86.12,86.13,57907.0,83.4859,83.4859,83.3891,83.3987,57907.0
2024-04-10 15:30:00,86.14,86.17,85.99,86.02,54916.0,83.4084,83.4375,83.2632,83.2922,54916.0
2024-04-10 15:35:00,86.01,86.04,85.98,85.99,49778.0,83.2825,83.3116,83.2535,83.2632,49778.0
2024-04-10 15:40:00,86.0,86.14,86.0,86.14,45106.0,83.2729,83.4084,83.2729,83.4084,45106.0
2024-04-10 15:45:00,86.13,86.19,86.06,86.09,99838.0,83.3987,83.4568,83.331,83.36,99838.0
2024-04-10 15:50:00,86.08,86.16,86.0,86.09,165190.0,83.3503,83.4278,83.2729,83.36,165190.0
2024-04-10 15:55:00,86.09,86.15,85.94,85.94,282512.0,83.36,83.4181,83.2148,83.2148,282512.0
2024-04-11 09:30:00,86.02,86.11,85.65,85.69,200184.0,83.2922,83.3794,82.934,82.9727,200184.0
2024-04-11 09:35:00,85.71,85.95,85.67,85.82,111455.0,82.9921,83.2244,82.9533,83.0986,111455.0
2024-04-11 09:40:00,85.81,85.86,85.71,85.86,58330.0,83.0889,83.1373,82.9921,83.1373,58330.0
2024-04-11 09:45:00,85.86,85.87,85.66,85.67,61951.0,83.1373,83.147,82.9436,82.9533,61951.0
2024-04-11 09:50:00,85.67,85.75,85.66,85.74,43026.0,82.9533,83.0308,82.9436,83.0211,43026.0
2024-04-11 09:55:00,85.75,85.75,85.5,85.57,86082.0,83.0308,83.0308,82.7887,82.8565,86082.0
2024-04-11 10:00:00,85.57,85.59,85.41,85.42,82463.0,82.8565,82.8759,82.7016,82.7113,82463.0
2024-04-11 10:05:00,85.43,85.46,85.36,85.37,45997.0,82.7209,82.75,82.6532,82.6628,45997.0
2024-04-11 10:10:00,85.39,85.4,85.28,85.39,81008.0,82.6822,82.6919,82.5757,82.6822,81008.0
2024-04-11 10:15:00,85.38,85.39,85.26,85.33,69638.0,82.6725,82.6822,82.5563,82.6241,69638.0
2024-04-11 10:20:00,85.32,85.45,85.3,85.44,35885.0,82.6144,82.7403,82.5951,82.7306,35885.0
2024-04-11 10:25:00,85.43,85.44,85.31,85.31,35508.0,82.7209,82.7306,82.6047,82.6047,35508.0
2024-04-11 10:30:00,85.33,85.47,85.33,85.35,68770.0,82.6241,82.7597,82.6241,82.6435,68770.0
2024-04-11 10:35:00,85.37,85.47,85.35,85.45,33387.0,82.6628,82.7597,82.6435,82.7403,33387.0
2024-04-11 10:40:00,85.44,85.49,85.38,85.41,42138.0,82.7306,82.779,82.6725,82.7016,42138.0
2024-04-11 10:45:00,85.41,85.45,85.36,85.36,23660.0,82.7016,82.7403,82.6532,82.6532,23660.0
2024-04-11 10:50:00,85.36,85.41,85.29,85.31,32147.0,82.6532,82.7016,82.5854,82.6047,32147.0
2024-04-11 10:55:00,85.32,85.41,85.3,85.34,36574.0,82.6144,82.7016,82.5951,82.6338,36574.0
2024-04-11 11:00:00,85.34,85.4,85.27,85.36,34664.0,82.6338,82.6919,82.566,82.6532,34664.0
2024-04-11 11:05:00,85.37,85.4,85.3,85.38,24426.0,82.6628,82.6919,82.5951,82.6725,24426.0
2024-04-11 11:10:00,85.39,85.44,85.38,85.42,71666.0,82.6822,82.7306,82.6725,82.7113,71666.0
2024-04-11 11:15:00,85.41,85.5,85.4,85.48,59362.0,82.7016,82.7887,82.6919,82.7694,59362.0
2024-04-11 11:20:00,85.49,85.6,85.48,85.52,67064.0,82.779,82.8855,82.7694,82.8081,67064.0
2024-04-11 11:25:00,85.52,85.52,85.44,85.51,83766.0,82.8081,82.8081,82.7306,82.7984,83766.0
2024-04-11 11:30:00,85.51,85.55,85.47,85.5,37652.0,82.7984,82.8371,82.7597,82.7887,37652.0
2024-04-11 11:35:00,85.5,85.59,85.47,85.56,94600.0,82.7887,82.8759,82.7597,82.8468,94600.0
2024-04-11 11:40:00,85.56,85.81,85.56,85.78,92948.0,82.8468,83.0889,82.8468,83.0598,92948.0
2024-04-11 11:45:00,85.8,85.81,85.7,85.79,66938.0,83.0792,83.0889,82.9824,83.0695,66938.0
2024-04-11 11:50:00,85.78,85.82,85.74,85.81,41577.0,83.0598,83.0986,83.0211,83.0889,41577.0
2024-04-11 11:55:00,85.81,85.99,85.8,85.96,67994.0,83.0889,83.2632,83.0792,83.2341,67994.0
2024-04-11 12:00:00,85.97,85.98,85.89,85.92,43808.0,83.2438,83.2535,83.1663,83.1954,43808.0
2024-04-11 12:05:00,85.91,85.96,85.82,85.82,38915.0,83.1857,83.2341,83.0986,83.0986,38915.0
2024-04-11 12:10:00,85.83,85.88,85.82,85.88,24973.0,83.1083,83.1567,83.0986,83.1567,24973.0
2024-04-11 12:15:00,85.88,85.89,85.81,85.87,37986.0,83.1567,83.1663,83.0889,83.147,37986.0
2024-04-11 12:20:00,85.87,85.9,85.84,85.88,33227.0,83.147,83.176,83.1179,83.1567,33227.0
2024-04-11 12:25:00,85.89,85.89,85.74,85.74,32742.0,83.1663,83.1663,83.0211,83.0211,32742.0
2024-04-11 12:30:00,85.74,85.85,85.73,85.82,54247.0,83.0211,83.1276,83.0114,83.0986,54247.0
2024-04-11 12:35:00,85.81,85.86,85.8,85.83,15147.0,83.0889,83.1373,83.0792,83.1083,15147.0
2024-04-11 12:40:00,85.84,85.87,85.82,85.84,25750.0,83.1179,83.147,83.0986,83.1179,25750.0
2024-04-11 12:45:00,85.84,86.0,85.84,85.98,51008.0,83.1179,83.2729,83.1179,83.2535,51008.0
2024-04-11 12:50:00,85.99,85.99,85.94,85.94,28346.0,83.2632,83.2632,83.2148,83.2148,28346.0
2024-04-11 12:55:00,85.95,85.95,85.84,85.86,16002.0,83.2244,83.2244,83.1179,83.1373,16002.0
2024-04-11 13:00:00,85.87,85.93,85.79,85.88,32521.0,83.147,83.2051,83.0695,83.1567,32521.0
2024-04-11 13:05:00,85.88,86.07,85.88,86.03,57726.0,83.1567,83.3406,83.1567,83.3019,57726.0
2024-04-11 13:10:00,86.03,86.1,86.02,86.09,33250.0,83.3019,83.3697,83.2922,83.36,33250.0
2024-04-11 13:15:00,86.09,86.19,86.04,86.19,45399.0,83.36,83.4568,83.3116,83.4568,45399.0
2024-04-11 13:20:00,86.19,86.25,86.11,86.11,43677.0,83.4568,83.5149,83.3794,83.3794,43677.0
2024-04-11 13:25:00,86.12,86.23,86.12,86.21,56155.0,83.3891,83.4956,83.3891,83.4762,56155.0
2024-04-11 13:30:00,86.22,86.31,86.2,86.23,40393.0,83.4859,83.573,83.4665,83.4956,40393.0
2024-04-11 13:35:00,86.23,86.25,86.15,86.16,28193.0,83.4956,83.5149,83.4181,83.4278,28193.0
2024-04-11 13:40:00,86.15,86.23,86.12,86.21,56544.0,83.4181,83.4956,83.3891,83.4762,56544.0
2024-04-11 13:45:00,86.22,86.23,86.18,86.2,37578.0,83.4859,83.4956,83.4472,83.4665,37578.0
2024-04-11 13:50:00,86.2,86.21,86.14,86.17,31633.0,83.4665,83.4762,83.4084,83.4375,31633.0
2024-04-11 13:55:00,86.16,86.21,86.15,86.19,11984.0,83.4278,83.4762,83.4181,83.4568,11984.0
2024-04-11 14:00:00,86.19,86.24,86.16,86.21,25309.0,83.4568,83.5053,83.4278,83.4762,25309.0
2024-04-11 14:05:00,86.2,86.3,86.2,86.24,60251.0,83.4665,83.5633,83.4665,83.5053,60251.0
2024-04-11 14:10:00,86.24,86.24,86.19,86.22,36737.0,83.5053,83.5053,83.4568,83.4859,36737.0
2024-04-11 14:15:00,86.22,86.3,86.21,86.27,38863.0,83.4859,83.5633,83.4762,83.5343,38863.0
2024-04-11 14:20:00,86.26,86.28,86.22,86.27,41602.0,83.5246,83.544,83.4859,83.5343,41602.0
2024-04-11 14:25:00,86.27,86.31,86.23,86.23,36097.0,83.5343,83.573,83.4956,83.4956,36097.0
2024-04-11 14:30:00,86.24,86.28,86.19,86.26,31677.0,83.5053,83.544,83.4568,83.5246,31677.0
2024-04-11 14:35:00,86.26,86.29,86.25,86.26,24927.0,83.5246,83.5537,83.5149,83.5246,24927.0
2024-04-11 14:40:00,86.27,86.28,86.21,86.24,28036.0,83.5343,83.544,83.4762,83.5053,28036.0
2024-04-11 14:45:00,86.25,86.27,86.19,86.25,71767.0,83.5149,83.5343,83.4568,83.5149,71767.0
2024-04-11 14:50:00,86.26,86.26,86.19,86.2,52030.0,83.5246,83.5246,83.4568,83.4665,52030.0
2024-04-11 14:55:00,86.19,86.26,86.18,86.21,57911.0,83.4568,83.5246,83.4472,83.4762,57911.0
2024-04-11 15:00:00,86.21,86.31,86.2,86.27,42751.0,83.4762,83.573,83.4665,83.5343,42751.0
2024-04-11 15:05:00,86.27,86.31,86.26,86.27,52466.0,83.5343,83.573,83.5246,83.5343,52466.0
2024-04-11 15:10:00,86.28,86.28,86.2,86.25,134453.0,83.544,83.544,83.4665,83.5149,134453.0
2024-04-11 15:15:00,86.25,86.29,86.21,86.22,112041.0,83.5149,83.5537,83.4762,83.4859,112041.0
2024-04-11 15:20:00,86.22,86.25,86.15,86.16,61964.0,83.4859,83.5149,83.4181,83.4278,61964.0
2024-04-11 15:25:00,86.16,86.18,86.13,86.16,59668.0,83.4278,83.4472,83.3987,83.4278,59668.0
2024-04-11 15:30:00,86.15,86.21,86.08,86.2,124145.0,83.4181,83.4762,83.3503,83.4665,124145.0
2024-04-11 15:35:00,86.21,86.25,86.15,86.19,76113.0,83.4762,83.5149,83.4181,83.4568,76113.0
2024-04-11 15:40:00,86.19,86.27,86.19,86.27,96514.0,83.4568,83.5343,83.4568,83.5343,96514.0
2024-04-11 15:45:00,86.27,86.31,86.2,86.22,104770.0,83.5343,83.573,83.4665,83.4859,104770.0
2024-04-11 15:50:00,86.22,86.23,86.04,86.06,150247.0,83.4859,83.4956,83.3116,83.331,150247.0
2024-04-11 15:55:00,86.08,86.09,85.89,85.89,364775.0,83.3503,83.36,83.1663,83.1663,364775.0
2024-04-12 09:30:00,85.42,85.51,85.16,85.33,224042.0,82.7113,82.7984,82.4595,82.6241,224042.0
2024-04-12 09:35:00,85.34,85.49,85.21,85.4,82080.0,82.6338,82.779,82.5079,82.6919,82080.0
2024-04-12 09:40:00,85.41,85.41,85.14,85.18,95313.0,82.7016,82.7016,82.4401,82.4789,95313.0
2024-04-12 09:45:00,85.18,85.32,85.09,85.28,97650.0,82.4789,82.6144,82.3917,82.5757,97650.0
2024-04-12 09:50:00,85.29,85.44,85.22,85.3,63603.0,82.5854,82.7306,82.5176,82.5951,63603.0
2024-04-12 09:55:00,85.31,85.44,85.31,85.42,25654.0,82.6047,82.7306,82.6047,82.7113,25654.0
2024-04-12 10:00:00,85.41,85.41,85.25,85.27,57342.0,82.7016,82.7016,82.5466,82.566,57342.0
2024-04-12 10:05:00,85.27,85.29,85.1,85.11,89770.0,82.566,82.5854,82.4014,82.4111,89770.0
2024-04-12 10:10:00,85.11,85.11,84.82,84.96,187516.0,82.4111,82.4111,82.1303,82.2658,187516.0
2024-04-12 10:15:00,84.94,84.95,84.78,84.89,120881.0,82.2465,82.2562,82.0915,82.1981,120881.0
2024-04-12 10:20:00,84.88,85.01,84.85,85.01,61973.0,82.1884,82.3143,82.1593,82.3143,61973.0
2024-04-12 10:25:00,85.01,85.02,84.91,84.97,36269.0,82.3143,82.3239,82.2174,82.2755,36269.0
2024-04-12 10:30:00,84.95,84.95,84.81,84.81,74583.0,82.2562,82.2562,82.1206,82.1206,74583.0
2024-04-12 10:35:00,84.83,84.86,84.76,84.81,50860.0,82.14,82.169,82.0722,82.1206,50860.0
2024-04-12 10:40:00,84.81,85.13,84.8,85.13,90877.0,82.1206,82.4305,82.1109,82.4305,90877.0
2024-04-12 10:45:00,85.13,85.14,84.97,85.04,68379.0,82.4305,82.4401,82.2755,82.3433,68379.0
2024-04-12 10:50:00,85.04,85.22,85.04,85.13,36324.0,82.3433,82.5176,82.3433,82.4305,36324.0
2024-04-12 10:55:00,85.12,85.15,85.07,85.12,33109.0,82.4208,82.4498,82.3724,82.4208,33109.0
2024-04-12 11:00:00,85.12,85.2,85.08,85.16,35346.0,82.4208,82.4982,82.382,82.4595,35346.0
2024-04-12 11:05:00,85.16,85.16,85.05,85.08,32003.0,82.4595,82.4595,82.353,82.382,32003.0
2024-04-12 11:10:00,85.06,85.17,85.06,85.12,26957.0,82.3627,82.4692,82.3627,82.4208,26957.0
2024-04-12 11:15:00,85.12,85.13,85.03,85.09,25421.0,82.4208,82.4305,82.3336,82.3917,25421.0
2024-04-12 11:20:00,85.08,85.15,84.99,85.01,54756.0,82.382,82.4498,82.2949,82.3143,54756.0
2024-04-12 11:25:00,85.01,85.01,84.87,84.94,41653.0,82.3143,82.3143,82.1787,82.2465,41653.0
2024-04-12 11:30:00,84.94,84.99,84.88,84.98,29553.0,82.2465,82.2949,82.1884,82.2852,29553.0
2024-04-12 11:35:00,84.99,84.99,84.84,84.88,55027.0,82.2949,82.2949,82.1496,82.1884,55027.0
2024-04-12 11:40:00,84.87,84.94,84.85,84.9,46151.0,82.1787,82.2465,82.1593,82.2077,46151.0
2024-04-12 11:45:00,84.89,84.94,84.88,84.9,30799.0,82.1981,82.2465,82.1884,82.2077,30799.0
2024-04-12 11:50:00,84.91,84.92,84.79,84.8,73046.0,82.2174,82.2271,82.1012,82.1109,73046.0
2024-04-12 11:55:00,84.79,84.81,84.76,84.77,33515.0,82.1012,82.1206,82.0722,82.0819,33515.0
2024-04-12 12:00:00,84.78,84.85,84.76,84.83,47045.0,82.0915,82.1593,82.0722,82.14,47045.0
2024-04-12 12:05:00,84.83,84.91,84.83,84.86,28351.0,82.14,82.2174,82.14,82.169,28351.0
2024-04-12 12:10:00,84.86,84.9,84.8,84.86,31574.0,82.169,82.2077,82.1109,82.169,31574.0
2024-04-12 12:15:00,84.87,84.9,84.74,84.76,42670.0,82.1787,82.2077,82.0528,82.0722,42670.0
2024-04-12 12:20:00,84.75,84.84,84.74,84.83,19683.0,82.0625,82.1496,82.0528,82.14,19683.0
2024-04-12 12:25:00,84.83,84.86,84.71,84.72,44574.0,82.14,82.169,82.0238,82.0335,44574.0
2024-04-12 12:30:00,84.71,84.73,84.65,84.67,43448.0,82.0238,82.0431,81.9657,81.985,43448.0
2024-04-12 12:35:00,84.67,84.68,84.63,84.67,35758.0,81.985,81.9947,81.9463,81.985,35758.0
2024-04-12 12:40:00,84.67,84.69,84.64,84.67,35547.0,81.985,82.0044,81.956,81.985,35547.0
2024-04-12 12:45:00,84.67,84.68,84.58,84.59,36973.0,81.985,81.9947,81.8979,81.9076,36973.0
2024-04-12 12:50:00,84.6,84.64,84.55,84.56,59390.0,81.9173,81.956,81.8688,81.8785,59390.0
2024-04-12 12:55:00,84.56,84.59,84.51,84.52,23678.0,81.8785,81.9076,81.8301,81.8398,23678.0
2024-04-12 13:00:00,84.51,84.53,84.45,84.46,66950.0,81.8301,81.8495,81.772,81.7817,66950.0
2024-04-12 13:05:00,84.47,84.52,84.42,84.44,54629.0,81.7914,81.8398,81.743,81.7623,54629.0
2024-04-12 13:10:00,84.45,84.51,84.45,84.49,36009.0,81.772,81.8301,81.772,81.8107,36009.0
2024-04-12 13:15:00,84.5,84.55,84.44,84.44,39863.0,81.8204,81.8688,81.7623,81.7623,39863.0
2024-04-12 13:20:00,84.45,84.45,84.33,84.34,40707.0,81.772,81.772,81.6558,81.6655,40707.0
2024-04-12 13:25:00,84.34,84.43,84.33,84.42,41379.0,81.6655,81.7526,81.6558,81.743,41379.0
2024-04-12 13:30:00,84.42,84.45,84.36,84.37,36315.0,81.743,81.772,81.6849,81.6946,36315.0
2024-04-12 13:35:00,84.37,84.38,84.29,84.38,56559.0,81.6946,81.7042,81.6171,81.7042,56559.0
2024-04-12 13:40:00,84.37,84.46,84.35,84.44,27984.0,81.6946,81.7817,81.6752,81.7623,27984.0
2024-04-12 13:45:00,84.45,84.56,84.43,84.53,38096.0,81.772,81.8785,81.7526,81.8495,38096.0
2024-04-12 13:50:00,84.53,84.55,84.38,84.4,79512.0,81.8495,81.8688,81.7042,81.7236,79512.0
2024-04-12 13:55:00,84.4,84.53,84.39,84.53,37266.0,81.7236,81.8495,81.7139,81.8495,37266.0
2024-04-12 14:00:00,84.53,84.53,84.4,84.47,32352.0,81.8495,81.8495,81.7236,81.7914,32352.0
2024-04-12 14:05:00,84.47,84.61,84.47,84.58,42852.0,81.7914,81.9269,81.7914,81.8979,42852.0
2024-04-12 14:10:00,84.58,84.61,84.51,84.52,38264.0,81.8979,81.9269,81.8301,81.8398,38264.0
2024-04-12 14:15:00,84.51,84.6,84.51,84.55,33752.0,81.8301,81.9173,81.8301,81.8688,33752.0
2024-04-12 14:20:00,84.56,84.6,84.44,84.44,33093.0,81.8785,81.9173,81.7623,81.7623,33093.0
2024-04-12 14:25:00,84.43,84.49,84.43,84.46,35049.0,81.7526,81.8107,81.7526,81.7817,35049.0
2024-04-12 14:30:00,84.47,84.48,84.36,84.38,34138.0,81.7914,81.8011,81.6849,81.7042,34138.0
2024-04-12 14:35:00,84.37,84.39,84.34,84.38,39097.0,81.6946,81.7139,81.6655,81.7042,39097.0
2024-04-12 14:40:00,84.39,84.44,84.35,84.37,42288.0,81.7139,81.7623,81.6752,81.6946,42288.0
2024-04-12 14:45:00,84.37,84.51,84.37,84.44,33554.0,81.6946,81.8301,81.6946,81.7623,33554.0
2024-04-12 14:50:00,84.44,84.58,84.44,84.54,48567.0,81.7623,81.8979,81.7623,81.8592,48567.0
2024-04-12 14:55:00,84.54,84.54,84.45,84.51,37576.0,81.8592,81.8592,81.772,81.8301,37576.0
2024-04-12 15:00:00,84.5,84.53,84.41,84.48,79366.0,81.8204,81.8495,81.7333,81.8011,79366.0
2024-04-12 15:05:00,84.47,84.5,84.43,84.48,53119.0,81.7914,81.8204,81.7526,81.8011,53119.0
2024-04-12 15:10:00,84.48,84.48,84.42,84.42,41378.0,81.8011,81.8011,81.743,81.743,41378.0
2024-04-12 15:15:00,84.41,84.49,84.38,84.46,50417.0,81.7333,81.8107,81.7042,81.7817,50417.0
2024-04-12 15:20:00,84.47,84.54,84.42,84.51,44594.0,81.7914,81.8592,81.743,81.8301,44594.0
2024-04-12 15:25:00,84.51,84.58,84.49,84.5,53807.0,81.8301,81.8979,81.8107,81.8204,53807.0
2024-04-12 15:30:00,84.5,84.55,84.46,84.53,59886.0,81.8204,81.8688,81.7817,81.8495,59886.0
2024-04-12 15:35:00,84.52,84.57,84.5,84.52,78303.0,81.8398,81.8882,81.8204,81.8398,78303.0
2024-04-12 15:40:00,84.52,84.75,84.52,84.73,125680.0,81.8398,82.0625,81.8398,82.0431,125680.0
2024-04-12 15:45:00,84.73,84.81,84.67,84.81,125513.0,82.0431,82.1206,81.985,82.1206,125513.0
2024-04-12 15:50:00,84.82,84.84,84.67,84.75,176063.0,82.1303,82.1496,81.985,82.0625,176063.0
2024-04-12 15:55:00,84.74,84.96,84.74,84.96,347677.0,82.0528,82.2658,82.0528,82.2658,347677.0
2024-04-15 09:30:00,85.4,85.85,85.18,85.79,273179.0,82.6919,83.1276,82.4789,83.0695,273179.0
2024-04-15 09:35:00,85.79,86.21,85.77,86.2,182397.0,83.0695,83.4762,83.0502,83.4665,182397.0
2024-04-15 09:40:00,86.2,86.37,85.99,86.06,143621.0,83.4665,83.6311,83.2632,83.331,143621.0
2024-04-15 09:45:00,86.09,86.1,85.63,85.64,87222.0,83.36,83.3697,82.9146,82.9243,87222.0
2024-04-15 09:50:00,85.63,85.92,85.63,85.84,97616.0,82.9146,83.1954,82.9146,83.1179,97616.0
2024-04-15 09:55:00,85.85,85.89,85.59,85.62,59172.0,83.1276,83.1663,82.8759,82.9049,59172.0
2024-04-15 10:00:00,85.62,85.63,85.49,85.63,68287.0,82.9049,82.9146,82.779,82.9146,68287.0
2024-04-15 10:05:00,85.62,85.62,85.43,85.43,81289.0,82.9049,82.9049,82.7209,82.7209,81289.0
2024-04-15 10:10:00,85.43,85.59,85.42,85.56,65495.0,82.7209,82.8759,82.7113,82.8468,65495.0
2024-04-15 10:15:00,85.57,85.62,85.55,85.56,61520.0,82.8565,82.9049,82.8371,82.8468,61520.0
2024-04-15 10:20:00,85.57,85.59,85.49,85.5,50772.0,82.8565,82.8759,82.779,82.7887,50772.0
2024-04-15 10:25:00,85.49,85.54,85.41,85.52,57979.0,82.779,82.8274,82.7016,82.8081,57979.0
2024-04-15 10:30:00,85.53,85.55,85.41,85.42,41151.0,82.8178,82.8371,82.7016,82.7113,41151.0
2024-04-15 10:35:00,85.42,85.64,85.41,85.61,62891.0,82.7113,82.9243,82.7016,82.8952,62891.0
2024-04-15 10:40:00,85.58,85.73,85.58,85.65,47004.0,82.8662,83.0114,82.8662,82.934,47004.0
2024-04-15 10:45:00,85.63,85.72,85.54,85.7,52867.0,82.9146,83.0017,82.8274,82.9824,52867.0
2024-04-15 10:50:00,85.69,85.74,85.57,85.63,97592.0,82.9727,83.0211,82.8565,82.9146,97592.0
2024-04-15 10:55:00,85.63,85.71,85.6,85.63,33724.0,82.9146,82.9921,82.8855,82.9146,33724.0
2024-04-15 11:00:00,85.64,85.88,85.58,85.88,68951.0,82.9243,83.1567,82.8662,83.1567,68951.0
2024-04-15 11:05:00,85.88,85.92,85.8,85.92,86335.0,83.1567,83.1954,83.0792,83.1954,86335.0
2024-04-15 11:10:00,85.92,85.93,85.8,85.9,91877.0,83.1954,83.2051,83.0792,83.176,91877.0
2024-04-15 11:15:00,85.9,85.9,85.73,85.78,39595.0,83.176,83.176,83.0114,83.0598,39595.0
2024-04-15 11:20:00,85.77,85.78,85.72,85.77,22370.0,83.0502,83.0598,83.0017,83.0502,22370.0
2024-04-15 11:25:00,85.77,85.81,85.76,85.78,32298.0,83.0502,83.0889,83.0405,83.0598,32298.0
2024-04-15 11:30:00,85.78,85.88,85.73,85.86,46034.0,83.0598,83.1567,83.0114,83.1373,46034.0
2024-04-15 11:35:00,85.84,85.88,85.81,85.82,34971.0,83.1179,83.1567,83.0889,83.0986,34971.0
2024-04-15 11:40:00,85.83,85.83,85.71,85.73,53971.0,83.1083,83.1083,82.9921,83.0114,53971.0
2024-04-15 11:45:00,85.73,85.83,85.73,85.83,29569.0,83.0114,83.1083,83.0114,83.1083,29569.0
2024-04-15 11:50:00,85.82,85.95,85.8,85.92,36578.0,83.0986,83.2244,83.0792,83.1954,36578.0
2024-04-15 11:55:00,85.93,85.96,85.81,85.84,32800.0,83.2051,83.2341,83.0889,83.1179,32800.0
2024-04-15 12:00:00,85.84,85.89,85.81,85.84,35330.0,83.1179,83.1663,83.0889,83.1179,35330.0
2024-04-15 12:05:00,85.84,85.85,85.76,85.85,25867.0,83.1179,83.1276,83.0405,83.1276,25867.0
2024-04-15 12:10:00,85.85,85.88,85.8,85.86,25509.0,83.1276,83.1567,83.0792,83.1373,25509.0
2024-04-15 12:15:00,85.85,85.89,85.77,85.77,36400.0,83.1276,83.1663,83.0502,83.0502,36400.0
2024-04-15 12:20:00,85.77,85.8,85.72,85.74,43830.0,83.0502,83.0792,83.0017,83.0211,43830.0
2024-04-15 12:25:00,85.75,85.78,85.71,85.72,26804.0,83.0308,83.0598,82.9921,83.0017,26804.0
2024-04-15 12:30:00,85.7,85.73,85.66,85.73,48652.0,82.9824,83.0114,82.9436,83.0114,48652.0
2024-04-15 12:35:00,85.73,85.81,85.67,85.75,63454.0,83.0114,83.0889,82.9533,83.0308,63454.0
2024-04-15 12:40:00,85.77,85.81,85.72,85.76,22672.0,83.0502,83.0889,83.0017,83.0405,22672.0
2024-04-15 12:45:00,85.76,85.79,85.73,85.73,41280.0,83.0405,83.0695,83.0114,83.0114,41280.0
2024-04-15 12:50:00,85.73,85.74,85.63,85.71,133070.0,83.0114,83.0211,82.9146,82.9921,133070.0
2024-04-15 12:55:00,85.72,85.77,85.68,85.74,30602.0,83.0017,83.0502,82.963,83.0211,30602.0
2024-04-15 13:00:00,85.75,85.78,85.65,85.75,23014.0,83.0308,83.0598,82.934,83.0308,23014.0
2024-04-15 13:05:00,85.74,85.85,85.74,85.85,26233.0,83.0211,83.1276,83.0211,83.1276,26233.0
2024-04-15 13:10:00,85.85,85.85,85.75,85.76,53920.0,83.1276,83.1276,83.0308,83.0405,53920.0
2024-04-15 13:15:00,85.76,85.83,85.7,85.72,68436.0,83.0405,83.1083,82.9824,83.0017,68436.0
2024-04-15 13:20:00,85.72,85.72,85.57,85.58,51192.0,83.0017,83.0017,82.8565,82.8662,51192.0
2024-04-15 13:25:00,85.58,85.59,85.44,85.48,64218.0,82.8662,82.8759,82.7306,82.7694,64218.0
2024-04-15 13:30:00,85.48,85.5,85.28,85.31,56110.0,82.7694,82.7887,82.5757,82.6047,56110.0
2024-04-15 13:35:00,85.31,85.49,85.3,85.44,72730.0,82.6047,82.779,82.5951,82.7306,72730.0
2024-04-15 13:40:00,85.44,85.52,85.42,85.48,55037.0,82.7306,82.8081,82.7113,82.7694,55037.0
2024-04-15 13:45:00,85.47,85.49,85.37,85.39,63027.0,82.7597,82.779,82.6628,82.6822,63027.0
2024-04-15 13:50:00,85.39,85.4,85.3,85.36,63008.0,82.6822,82.6919,82.5951,82.6532,63008.0
2024-04-15 13:55:00,85.36,85.44,85.34,85.43,49169.0,82.6532,82.7306,82.6338,82.7209,49169.0
2024-04-15 14:00:00,85.41,85.47,85.34,85.47,34454.0,82.7016,82.7597,82.6338,82.7597,34454.0
2024-04-15 14:05:00,85.47,85.48,85.26,85.26,72132.0,82.7597,82.7694,82.5563,82.5563,72132.0
2024-04-15 14:10:00,85.26,85.27,85.12,85.26,71944.0,82.5563,82.566,82.4208,82.5563,71944.0
2024-04-15 14:15:00,85.27,85.29,85.1,85.12,112911.0,82.566,82.5854,82.4014,82.4208,112911.0
2024-04-15 14:20:00,85.12,85.17,85.06,85.13,32732.0,82.4208,82.4692,82.3627,82.4305,32732.0
2024-04-15 14:25:00,85.14,85.21,85.11,85.11,36699.0,82.4401,82.5079,82.4111,82.4111,36699.0
2024-04-15 14:30:00,85.12,85.28,85.1,85.28,74240.0,82.4208,82.5757,82.4014,82.5757,74240.0
2024-04-15 14:35:00,85.28,85.4,85.27,85.31,42497.0,82.5757,82.6919,82.566,82.6047,42497.0
2024-04-15 14:40:00,85.33,85.37,85.31,85.35,35206.0,82.6241,82.6628,82.6047,82.6435,35206.0
2024-04-15 14:45:00,85.35,85.37,85.21,85.22,33385.0,82.6435,82.6628,82.5079,82.5176,33385.0
2024-04-15 14:50:00,85.23,85.24,85.17,85.19,38417.0,82.5273,82.537,82.4692,82.4885,38417.0
2024-04-15 14:55:00,85.18,85.27,85.18,85.23,54201.0,82.4789,82.566,82.4789,82.5273,54201.0
2024-04-15 15:00:00,85.23,85.31,85.16,85.17,92999.0,82.5273,82.6047,82.4595,82.4692,92999.0
2024-04-15 15:05:00,85.17,85.22,85.12,85.15,127641.0,82.4692,82.5176,82.4208,82.4498,127641.0
2024-04-15 15:10:00,85.15,85.22,85.09,85.09,76029.0,82.4498,82.5176,82.3917,82.3917,76029.0
2024-04-15 15:15:00,85.1,85.13,84.96,84.98,86970.0,82.4014,82.4305,82.2658,82.2852,86970.0
2024-04-15 15:20:00,85.0,85.09,84.98,85.02,61348.0,82.3046,82.3917,82.2852,82.3239,61348.0
2024-04-15 15:25:00,85.03,85.08,84.96,84.98,128620.0,82.3336,82.382,82.2658,82.2852,128620.0
2024-04-15 15:30:00,84.98,85.14,84.98,85.1,73883.0,82.2852,82.4401,82.2852,82.4014,73883.0
2024-04-15 15:35:00,85.11,85.11,84.97,84.97,74906.0,82.4111,82.4111,82.2755,82.2755,74906.0
2024-04-15 15:40:00,84.97,84.99,84.91,84.96,83040.0,82.2755,82.2949,82.2174,82.2658,83040.0
2024-04-15 15:45:00,84.96,85.13,84.95,85.09,134611.0,82.2658,82.4305,82.2562,82.3917,134611.0
2024-04-15 15:50:00,85.08,85.09,85.02,85.07,151895.0,82.382,82.3917,82.3239,82.3724,151895.0
2024-04-15 15:55:00,85.08,85.34,85.07,85.17,327684.0,82.382,82.6338,82.3724,82.4692,327684.0
2024-04-16 09:30:00,84.84,84.89,84.51,84.82,157682.0,82.1496,82.1981,81.8301,82.1303,157682.0
2024-04-16 09:35:00,84.8,84.85,84.5,84.62,84786.0,82.1109,82.1593,81.8204,81.9366,84786.0
2024-04-16 09:40:00,84.6,84.63,84.42,84.53,98227.0,81.9173,81.9463,81.743,81.8495,98227.0
2024-04-16 09:45:00,84.54,84.84,84.51,84.8,96077.0,81.8592,82.1496,81.8301,82.1109,96077.0
2024-04-16 09:50:00,84.82,84.96,84.79,84.79,80596.0,82.1303,82.2658,82.1012,82.1012,80596.0
2024-04-16 09:55:00,84.79,84.88,84.72,84.81,68597.0,82.1012,82.1884,82.0335,82.1206,68597.0
2024-04-16 10:00:00,84.81,84.81,84.62,84.67,103133.0,82.1206,82.1206,81.9366,81.985,103133.0
2024-04-16 10:05:00,84.67,84.73,84.54,84.73,51158.0,81.985,82.0431,81.8592,82.0431,51158.0
2024-04-16 10:10:00,84.72,84.78,84.61,84.65,67103.0,82.0335,82.0915,81.9269,81.9657,67103.0
2024-04-16 10:15:00,84.65,84.69,84.59,84.64,52381.0,81.9657,82.0044,81.9076,81.956,52381.0
2024-04-16 10:20:00,84.63,84.68,84.61,84.67,34179.0,81.9463,81.9947,81.9269,81.985,34179.0
2024-04-16 10:25:00,84.67,84.71,84.62,84.65,68861.0,81.985,82.0238,81.9366,81.9657,68861.0
2024-04-16 10:30:00,84.64,84.78,84.63,84.7,56593.0,81.956,82.0915,81.9463,82.0141,56593.0
2024-04-16 10:35:00,84.7,84.95,84.67,84.93,42549.0,82.0141,82.2562,81.985,82.2368,42549.0
2024-04-16 10:40:00,84.94,85.12,84.94,85.12,47400.0,82.2465,82.4208,82.2465,82.4208,47400.0
2024-04-16 10:45:00,85.11,85.19,85.08,85.09,87009.0,82.4111,82.4885,82.382,82.3917,87009.0
2024-04-16 10:50:00,85.09,85.1,84.98,85.02,52788.0,82.3917,82.4014,82.2852,82.3239,52788.0
2024-04-16 10:55:00,85.01,85.17,85.01,85.1,46869.0,82.3143,82.4692,82.3143,82.4014,46869.0
2024-04-16 11:00:00,85.1,85.15,85.07,85.14,46291.0,82.4014,82.4498,82.3724,82.4401,46291.0
2024-04-16 11:05:00,85.13,85.25,85.13,85.2,43746.0,82.4305,82.5466,82.4305,82.4982,43746.0
2024-04-16 11:10:00,85.21,85.27,85.19,85.27,72969.0,82.5079,82.566,82.4885,82.566,72969.0
2024-04-16 11:15:00,85.27,85.33,85.21,85.24,53602.0,82.566,82.6241,82.5079,82.537,53602.0
2024-04-16 11:20:00,85.25,85.3,85.19,85.27,37661.0,82.5466,82.5951,82.4885,82.566,37661.0
2024-04-16 11:25:00,85.27,85.31,85.15,85.17,65055.0,82.566,82.6047,82.4498,82.4692,65055.0
2024-04-16 11:30:00,85.17,85.22,85.15,85.21,36299.0,82.4692,82.5176,82.4498,82.5079,36299.0
2024-04-16 11:35:00,85.22,85.22,85.07,85.07,43579.0,82.5176,82.5176,82.3724,82.3724,43579.0
2024-04-16 11:40:00,85.07,85.31,85.07,85.28,84860.0,82.3724,82.6047,82.3724,82.5757,84860.0
2024-04-16 11:45:00,85.28,85.34,85.24,85.31,56999.0,82.5757,82.6338,82.537,82.6047,56999.0
2024-04-16 11:50:00,85.32,85.49,85.32,85.48,56214.0,82.6144,82.779,82.6144,82.7694,56214.0
2024-04-16 11:55:00,85.48,85.6,85.48,85.56,64366.0,82.7694,82.8855,82.7694,82.8468,64366.0
2024-04-16 12:00:00,85.56,85.59,85.5,85.58,57776.0,82.8468,82.8759,82.7887,82.8662,57776.0
2024-04-16 12:05:00,85.58,85.69,85.52,85.66,64489.0,82.8662,82.9727,82.8081,82.9436,64489.0
2024-04-16 12:10:00,85.67,85.75,85.66,85.7,41513.0,82.9533,83.0308,82.9436,82.9824,41513.0
2024-04-16 12:15:00,85.7,85.81,85.69,85.76,28685.0,82.9824,83.0889,82.9727,83.0405,28685.0
2024-04-16 12:20:00,85.75,85.79,85.71,85.77,39327.0,83.0308,83.0695,82.9921,83.0502,39327.0
2024-04-16 12:25:00,85.77,85.78,85.58,85.59,40229.0,83.0502,83.0598,82.8662,82.8759,40229.0
2024-04-16 12:30:00,85.59,85.72,85.58,85.72,39981.0,82.8759,83.0017,82.8662,83.0017,39981.0
2024-04-16 12:35:00,85.72,85.78,85.69,85.76,63095.0,83.0017,83.0598,82.9727,83.0405,63095.0
2024-04-16 12:40:00,85.76,85.87,85.75,85.86,87752.0,83.0405,83.147,83.0308,83.1373,87752.0
2024-04-16 12:45:00,85.85,85.9,85.77,85.83,118110.0,83.1276,83.176,83.0502,83.1083,118110.0
2024-04-16 12:50:00,85.82,85.91,85.75,85.9,56658.0,83.0986,83.1857,83.0308,83.176,56658.0
2024-04-16 12:55:00,85.91,85.92,85.83,85.86,61889.0,83.1857,83.1954,83.1083,83.1373,61889.0
2024-04-16 13:00:00,85.87,85.87,85.74,85.74,42518.0,83.147,83.147,83.0211,83.0211,42518.0
2024-04-16 13:05:00,85.74,85.85,85.71,85.81,53900.0,83.0211,83.1276,82.9921,83.0889,53900.0
2024-04-16 13:10:00,85.81,85.9,85.77,85.89,37766.0,83.0889,83.176,83.0502,83.1663,37766.0
2024-04-16 13:15:00,85.88,85.95,85.87,85.94,26456.0,83.1567,83.2244,83.147,83.2148,26456.0
2024-04-16 13:20:00,85.94,85.99,85.9,85.93,57230.0,83.2148,83.2632,83.176,83.2051,57230.0
2024-04-16 13:25:00,85.93,85.95,85.86,85.87,57891.0,83.2051,83.2244,83.1373,83.147,57891.0
2024-04-16 13:30:00,85.88,85.9,85.58,85.84,263141.0,83.1567,83.176,82.8662,83.1179,263141.0
2024-04-16 13:35:00,85.86,85.95,85.79,85.84,52753.0,83.1373,83.2244,83.0695,83.1179,52753.0
2024-04-16 13:40:00,85.84,86.0,85.84,85.89,45231.0,83.1179,83.2729,83.1179,83.1663,45231.0
2024-04-16 13:45:00,85.91,85.98,85.82,85.82,39917.0,83.1857,83.2535,83.0986,83.0986,39917.0
2024-04-16 13:50:00,85.83,85.84,85.61,85.77,54065.0,83.1083,83.1179,82.8952,83.0502,54065.0
2024-04-16 13:55:00,85.77,85.84,85.7,85.83,41765.0,83.0502,83.1179,82.9824,83.1083,41765.0
2024-04-16 14:00:00,85.82,85.88,85.78,85.87,42691.0,83.0986,83.1567,83.0598,83.147,42691.0
2024-04-16 14:05:00,85.87,86.14,85.83,86.14,61490.0,83.147,83.4084,83.1083,83.4084,61490.0
2024-04-16 14:10:00,86.14,86.19,85.93,85.93,91436.0,83.4084,83.4568,83.2051,83.2051,91436.0
2024-04-16 14:15:00,85.93,85.97,85.77,85.79,39981.0,83.2051,83.2438,83.0502,83.0695,39981.0
2024-04-16 14:20:00,85.8,85.81,85.61,85.62,41767.0,83.0792,83.0889,82.8952,82.9049,41767.0
2024-04-16 14:25:00,85.62,85.72,85.57,85.62,82232.0,82.9049,83.0017,82.8565,82.9049,82232.0
2024-04-16 14:30:00,85.61,85.74,85.59,85.74,42688.0,82.8952,83.0211,82.8759,83.0211,42688.0
2024-04-16 14:35:00,85.74,85.79,85.7,85.75,41994.0,83.0211,83.0695,82.9824,83.0308,41994.0
2024-04-16 14:40:00,85.76,85.82,85.69,85.8,46361.0,83.0405,83.0986,82.9727,83.0792,46361.0
2024-04-16 14:45:00,85.81,85.81,85.73,85.76,29884.0,83.0889,83.0889,83.0114,83.0405,29884.0
2024-04-16 14:50:00,85.76,85.94,85.76,85.87,41016.0,83.0405,83.2148,83.0405,83.147,41016.0
2024-04-16 14:55:00,85.87,85.9,85.82,85.87,33158.0,83.147,83.176,83.0986,83.147,33158.0
2024-04-16 15:00:00,85.87,85.88,85.64,85.68,36871.0,83.147,83.1567,82.9243,82.963,36871.0
2024-04-16 15:05:00,85.68,85.7,85.63,85.64,36760.0,82.963,82.9824,82.9146,82.9243,36760.0
2024-04-16 15:10:00,85.64,85.69,85.6,85.61,74399.0,82.9243,82.9727,82.8855,82.8952,74399.0
2024-04-16 15:15:00,85.6,85.71,85.55,85.71,54614.0,82.8855,82.9921,82.8371,82.9921,54614.0
2024-04-16 15:20:00,85.7,85.77,85.66,85.73,64574.0,82.9824,83.0502,82.9436,83.0114,64574.0
2024-04-16 15:25:00,85.73,85.8,85.73,85.77,39369.0,83.0114,83.0792,83.0114,83.0502,39369.0
2024-04-16 15:30:00,85.78,85.78,85.56,85.56,61643.0,83.0598,83.0598,82.8468,82.8468,61643.0
2024-04-16 15:35:00,85.56,85.6,85.51,85.58,63675.0,82.8468,82.8855,82.7984,82.8662,63675.0
2024-04-16 15:40:00,85.57,85.6,85.53,85.59,63045.0,82.8565,82.8855,82.8178,82.8759,63045.0
2024-04-16 15:45:00,85.59,85.65,85.48,85.59,135148.0,82.8759,82.934,82.7694,82.8759,135148.0
2024-04-16 15:50:00,85.58,85.58,85.49,85.51,178987.0,82.8662,82.8662,82.779,82.7984,178987.0
2024-04-16 15:55:00,85.51,85.53,85.39,85.42,327203.0,82.7984,82.8178,82.6822,82.7113,327203.0
2024-04-17 09:30:00,86.06,86.21,85.69,86.01,169672.0,83.331,83.4762,82.9727,83.2825,169672.0
2024-04-17 09:35:00,86.02,86.03,85.75,85.81,40554.0,83.2922,83.3019,83.0308,83.0889,40554.0
2024-04-17 09:40:00,85.79,85.86,85.64,85.76,47492.0,83.0695,83.1373,82.9243,83.0405,47492.0
2024-04-17 09:45:00,85.76,85.89,85.76,85.89,45261.0,83.0405,83.1663,83.0405,83.1663,45261.0
2024-04-17 09:50:00,85.9,85.98,85.83,85.84,36243.0,83.176,83.2535,83.1083,83.1179,36243.0
2024-04-17 09:55:00,85.83,85.85,85.6,85.62,31222.0,83.1083,83.1276,82.8855,82.9049,31222.0
2024-04-17 10:00:00,85.6,85.61,85.35,85.37,99953.0,82.8855,82.8952,82.6435,82.6628,99953.0
2024-04-17 10:05:00,85.36,85.58,85.34,85.57,66824.0,82.6532,82.8662,82.6338,82.8565,66824.0
2024-04-17 10:10:00,85.56,85.63,85.51,85.53,43731.0,82.8468,82.9146,82.7984,82.8178,43731.0
2024-04-17 10:15:00,85.54,85.76,85.53,85.72,37887.0,82.8274,83.0405,82.8178,83.0017,37887.0
2024-04-17 10:20:00,85.71,85.8,85.67,85.79,53011.0,82.9921,83.0792,82.9533,83.0695,53011.0
2024-04-17 10:25:00,85.84,85.87,85.64,85.64,33242.0,83.1179,83.147,82.9243,82.9243,33242.0
2024-04-17 10:30:00,85.63,85.7,85.6,85.69,17648.0,82.9146,82.9824,82.8855,82.9727,17648.0
2024-04-17 10:35:00,85.67,85.72,85.63,85.67,23589.0,82.9533,83.0017,82.9146,82.9533,23589.0
2024-04-17 10:40:00,85.66,85.67,85.57,85.62,27965.0,82.9436,82.9533,82.8565,82.9049,27965.0
2024-04-17 10:45:00,85.62,85.62,85.54,85.58,19558.0,82.9049,82.9049,82.8274,82.8662,19558.0
2024-04-17 10:50:00,85.58,85.61,85.47,85.53,47561.0,82.8662,82.8952,82.7597,82.8178,47561.0
2024-04-17 10:55:00,85.54,85.58,85.51,85.53,27331.0,82.8274,82.8662,82.7984,82.8178,27331.0
2024-04-17 11:00:00,85.53,85.66,85.53,85.62,30550.0,82.8178,82.9436,82.8178,82.9049,30550.0
2024-04-17 11:05:00,85.61,85.62,85.49,85.53,22679.0,82.8952,82.9049,82.779,82.8178,22679.0
2024-04-17 11:10:00,85.53,85.56,85.45,85.49,37269.0,82.8178,82.8468,82.7403,82.779,37269.0
2024-04-17 11:15:00,85.5,85.54,85.44,85.46,35105.0,82.7887,82.8274,82.7306,82.75,35105.0
2024-04-17 11:20:00,85.46,85.53,85.44,85.53,43087.0,82.75,82.8178,82.7306,82.8178,43087.0
2024-04-17 11:25:00,85.54,85.7,85.53,85.59,56407.0,82.8274,82.9824,82.8178,82.8759,56407.0
2024-04-17 11:30:00,85.59,85.64,85.54,85.61,78218.0,82.8759,82.9243,82.8274,82.8952,78218.0
2024-04-17 11:35:00,85.61,85.83,85.58,85.82,34011.0,82.8952,83.1083,82.8662,83.0986,34011.0
2024-04-17 11:40:00,85.82,85.87,85.78,85.85,28207.0,83.0986,83.147,83.0598,83.1276,28207.0
2024-04-17 11:45:00,85.86,85.87,85.73,85.81,38256.0,83.1373,83.147,83.0114,83.0889,38256.0
2024-04-17 11:50:00,85.81,85.93,85.81,85.92,53863.0,83.0889,83.2051,83.0889,83.1954,53863.0
2024-04-17 11:55:00,85.91,86.05,85.9,85.99,47998.0,83.1857,83.3213,83.176,83.2632,47998.0
2024-04-17 12:00:00,86.0,86.01,85.82,85.84,45821.0,83.2729,83.2825,83.0986,83.1179,45821.0
2024-04-17 12:05:00,85.83,85.93,85.7,85.92,101897.0,83.1083,83.2051,82.9824,83.1954,101897.0
2024-04-17 12:10:00,85.93,85.98,85.84,85.84,60031.0,83.2051,83.2535,83.1179,83.1179,60031.0
2024-04-17 12:15:00,85.85,85.91,85.82,85.87,27232.0,83.1276,83.1857,83.0986,83.147,27232.0
2024-04-17 12:20:00,85.86,85.89,85.81,85.87,33803.0,83.1373,83.1663,83.0889,83.147,33803.0
2024-04-17 12:25:00,85.88,85.98,85.88,85.97,39777.0,83.1567,83.2535,83.1567,83.2438,39777.0
2024-04-17 12:30:00,85.96,85.99,85.87,85.98,40721.0,83.2341,83.2632,83.147,83.2535,40721.0
2024-04-17 12:35:00,85.99,86.01,85.93,85.99,31116.0,83.2632,83.2825,83.2051,83.2632,31116.0
2024-04-17 12:40:00,85.99,86.05,85.91,86.02,57707.0,83.2632,83.3213,83.1857,83.2922,57707.0
2024-04-17 12:45:00,86.03,86.05,85.92,86.0,51507.0,83.3019,83.3213,83.1954,83.2729,51507.0
2024-04-17 12:50:00,86.0,86.02,85.98,85.98,39168.0,83.2729,83.2922,83.2535,83.2535,39168.0
2024-04-17 12:55:00,85.98,86.01,85.92,85.97,39681.0,83.2535,83.2825,83.1954,83.2438,39681.0
2024-04-17 13:00:00,85.97,86.03,85.95,86.0,87112.0,83.2438,83.3019,83.2244,83.2729,87112.0
2024-04-17 13:05:00,86.0,86.13,85.94,86.13,74092.0,83.2729,83.3987,83.2148,83.3987,74092.0
2024-04-17 13:10:00,86.13,86.15,85.98,86.0,26853.0,83.3987,83.4181,83.2535,83.2729,26853.0
2024-04-17 13:15:00,86.02,86.15,86.01,86.15,31677.0,83.2922,83.4181,83.2825,83.4181,31677.0
2024-04-17 13:20:00,86.16,86.26,86.14,86.16,88640.0,83.4278,83.5246,83.4084,83.4278,88640.0
2024-04-17 13:25:00,86.17,86.26,86.15,86.21,33106.0,83.4375,83.5246,83.4181,83.4762,33106.0
2024-04-17 13:30:00,86.21,86.27,86.15,86.17,54104.0,83.4762,83.5343,83.4181,83.4375,54104.0
2024-04-17 13:35:00,86.18,86.22,86.16,86.17,25633.0,83.4472,83.4859,83.4278,83.4375,25633.0
2024-04-17 13:40:00,86.17,86.18,86.08,86.13,37643.0,83.4375,83.4472,83.3503,83.3987,37643.0
2024-04-17 13:45:00,86.14,86.19,86.1,86.18,30050.0,83.4084,83.4568,83.3697,83.4472,30050.0
2024-04-17 13:50:00,86.18,86.21,86.1,86.19,61633.0,83.4472,83.4762,83.3697,83.4568,61633.0
2024-04-17 13:55:00,86.2,86.3,86.2,86.21,52910.0,83.4665,83.5633,83.4665,83.4762,52910.0
2024-04-17 14:00:00,86.22,86.28,86.19,86.26,41693.0,83.4859,83.544,83.4568,83.5246,41693.0
2024-04-17 14:05:00,86.27,86.27,86.16,86.16,27209.0,83.5343,83.5343,83.4278,83.4278,27209.0
2024-04-17 14:10:00,86.15,86.15,86.01,86.02,44831.0,83.4181,83.4181,83.2825,83.2922,44831.0
2024-04-17 14:15:00,86.02,86.12,85.99,86.11,39991.0,83.2922,83.3891,83.2632,83.3794,39991.0
2024-04-17 14:20:00,86.12,86.15,86.06,86.11,32322.0,83.3891,83.4181,83.331,83.3794,32322.0
2024-04-17 14:25:00,86.11,86.19,86.08,86.11,34407.0,83.3794,83.4568,83.3503,83.3794,34407.0
2024-04-17 14:30:00,86.12,86.18,86.11,86.17,26629.0,83.3891,83.4472,83.3794,83.4375,26629.0
2024-04-17 14:35:00,86.17,86.21,86.1,86.17,41719.0,83.4375,83.4762,83.3697,83.4375,41719.0
2024-04-17 14:40:00,86.18,86.36,86.18,86.34,82901.0,83.4472,83.6214,83.4472,83.6021,82901.0
2024-04-17 14:45:00,86.33,86.37,86.21,86.22,42666.0,83.5924,83.6311,83.4762,83.4859,42666.0
2024-04-17 14:50:00,86.23,86.26,86.09,86.12,85777.0,83.4956,83.5246,83.36,83.3891,85777.0
2024-04-17 14:55:00,86.11,86.17,86.09,86.15,52308.0,83.3794,83.4375,83.36,83.4181,52308.0
2024-04-17 15:00:00,86.14,86.15,86.06,86.1,46697.0,83.4084,83.4181,83.331,83.3697,46697.0
2024-04-17 15:05:00,86.1,86.12,86.05,86.11,60152.0,83.3697,83.3891,83.3213,83.3794,60152.0
2024-04-17 15:10:00,86.1,86.11,86.03,86.09,71283.0,83.3697,83.3794,83.3019,83.36,71283.0
2024-04-17 15:15:00,86.08,86.17,86.07,86.11,53674.0,83.3503,83.4375,83.3406,83.3794,53674.0
2024-04-17 15:20:00,86.12,86.22,86.1,86.19,47124.0,83.3891,83.4859,83.3697,83.4568,47124.0
2024-04-17 15:25:00,86.18,86.22,86.15,86.2,43051.0,83.4472,83.4859,83.4181,83.4665,43051.0
2024-04-17 15:30:00,86.21,86.26,86.19,86.23,53938.0,83.4762,83.5246,83.4568,83.4956,53938.0
2024-04-17 15:35:00,86.23,86.25,86.16,86.22,58110.0,83.4956,83.5149,83.4278,83.4859,58110.0
2024-04-17 15:40:00,86.23,86.33,86.19,86.3,112332.0,83.4956,83.5924,83.4568,83.5633,112332.0
2024-04-17 15:45:00,86.29,86.36,86.27,86.32,89721.0,83.5537,83.6214,83.5343,83.5827,89721.0
2024-04-17 15:50:00,86.33,86.42,86.31,86.33,174110.0,83.5924,83.6795,83.573,83.5924,174110.0
2024-04-17 15:55:00,86.32,86.38,86.18,86.19,535488.0,83.5827,83.6408,83.4472,83.4568,535488.0
2024-04-18 09:30:00,86.43,86.48,86.05,86.07,130205.0,83.6892,83.7376,83.3213,83.3406,130205.0
2024-04-18 09:35:00,86.1,86.34,86.07,86.27,112612.0,83.3697,83.6021,83.3406,83.5343,112612.0
2024-04-18 09:40:00,86.28,86.3,86.17,86.17,91893.0,83.544,83.5633,83.4375,83.4375,91893.0
2024-04-18 09:45:00,86.18,86.32,86.12,86.26,103547.0,83.4472,83.5827,83.3891,83.5246,103547.0
2024-04-18 09:50:00,86.26,86.3,86.18,86.26,85437.0,83.5246,83.5633,83.4472,83.5246,85437.0
2024-04-18 09:55:00,86.25,86.38,86.2,86.27,64788.0,83.5149,83.6408,83.4665,83.5343,64788.0
2024-04-18 10:00:00,86.27,86.32,86.16,86.26,95344.0,83.5343,83.5827,83.4278,83.5246,95344.0
2024-04-18 10:05:00,86.25,86.41,86.22,86.38,86770.0,83.5149,83.6699,83.4859,83.6408,86770.0
2024-04-18 10:10:00,86.37,86.53,86.34,86.48,71178.0,83.6311,83.7861,83.6021,83.7376,71178.0
2024-04-18 10:15:00,86.48,86.68,86.48,86.61,68962.0,83.7376,83.9313,83.7376,83.8635,68962.0
2024-04-18 10:20:00,86.61,86.62,86.53,86.62,112481.0,83.8635,83.8732,83.7861,83.8732,112481.0
2024-04-18 10:25:00,86.61,86.72,86.55,86.7,67415.0,83.8635,83.97,83.8054,83.9507,67415.0
2024-04-18 10:30:00,86.7,86.75,86.56,86.57,89023.0,83.9507,83.9991,83.8151,83.8248,89023.0
2024-04-18 10:35:00,86.56,86.58,86.51,86.54,44389.0,83.8151,83.8345,83.7667,83.7957,44389.0
2024-04-18 10:40:00,86.55,86.58,86.52,86.53,35620.0,83.8054,83.8345,83.7764,83.7861,35620.0
2024-04-18 10:45:00,86.54,86.67,86.53,86.64,139044.0,83.7957,83.9216,83.7861,83.8926,139044.0
2024-04-18 10:50:00,86.66,86.72,86.61,86.69,72136.0,83.9119,83.97,83.8635,83.941,72136.0
2024-04-18 10:55:00,86.69,86.81,86.69,86.74,51336.0,83.941,84.0572,83.941,83.9894,51336.0
2024-04-18 11:00:00,86.74,86.8,86.72,86.78,34538.0,83.9894,84.0475,83.97,84.0281,34538.0
2024-04-18 11:05:00,86.79,86.96,86.79,86.84,81535.0,84.0378,84.2024,84.0378,84.0862,81535.0
2024-04-18 11:10:00,86.84,86.93,86.83,86.91,47985.0,84.0862,84.1734,84.0765,84.154,47985.0
2024-04-18 11:15:00,86.92,86.95,86.85,86.87,49379.0,84.1637,84.1927,84.0959,84.1153,49379.0
2024-04-18 11:20:00,86.86,86.95,86.84,86.9,74383.0,84.1056,84.1927,84.0862,84.1443,74383.0
2024-04-18 11:25:00,86.9,86.93,86.85,86.9,83831.0,84.1443,84.1734,84.0959,84.1443,83831.0
2024-04-18 11:30:00,86.89,86.94,86.85,86.86,112888.0,84.1346,84.1831,84.0959,84.1056,112888.0
2024-04-18 11:35:00,86.86,86.95,86.81,86.9,77455.0,84.1056,84.1927,84.0572,84.1443,77455.0
2024-04-18 11:40:00,86.91,86.92,86.71,86.71,94511.0,84.154,84.1637,83.9603,83.9603,94511.0
2024-04-18 11:45:00,86.7,86.88,86.69,86.86,46273.0,83.9507,84.125,83.941,84.1056,46273.0
2024-04-18 11:50:00,86.88,86.96,86.87,86.94,41278.0,84.125,84.2024,84.1153,84.1831,41278.0
2024-04-18 11:55:00,86.94,86.99,86.9,86.95,52414.0,84.1831,84.2315,84.1443,84.1927,52414.0
2024-04-18 12:00:00,86.95,87.06,86.94,86.94,78332.0,84.1927,84.2992,84.1831,84.1831,78332.0
2024-04-18 12:05:00,86.94,86.98,86.91,86.98,46118.0,84.1831,84.2218,84.154,84.2218,46118.0
2024-04-18 12:10:00,86.97,87.01,86.89,86.91,32963.0,84.2121,84.2508,84.1346,84.154,32963.0
2024-04-18 12:15:00,86.9,86.93,86.85,86.89,43386.0,84.1443,84.1734,84.0959,84.1346,43386.0
2024-04-18 12:20:00,86.89,86.91,86.84,86.86,137107.0,84.1346,84.154,84.0862,84.1056,137107.0
2024-04-18 12:25:00,86.86,86.89,86.77,86.87,163430.0,84.1056,84.1346,84.0184,84.1153,163430.0
2024-04-18 12:30:00,86.88,86.96,86.85,86.86,88026.0,84.125,84.2024,84.0959,84.1056,88026.0
2024-04-18 12:35:00,86.87,86.99,86.86,86.97,172393.0,84.1153,84.2315,84.1056,84.2121,172393.0
2024-04-18 12:40:00,86.96,86.97,86.89,86.96,93589.0,84.2024,84.2121,84.1346,84.2024,93589.0
2024-04-18 12:45:00,86.96,86.99,86.91,86.95,66521.0,84.2024,84.2315,84.154,84.1927,66521.0
2024-04-18 12:50:00,86.95,86.98,86.91,86.94,118596.0,84.1927,84.2218,84.154,84.1831,118596.0
2024-04-18 12:55:00,86.93,87.06,86.93,87.0,107889.0,84.1734,84.2992,84.1734,84.2412,107889.0
2024-04-18 13:00:00,87.01,87.06,86.99,87.04,39355.0,84.2508,84.2992,84.2315,84.2799,39355.0
2024-04-18 13:05:00,87.04,87.06,86.93,86.98,53142.0,84.2799,84.2992,84.1734,84.2218,53142.0
2024-04-18 13:10:00,86.98,87.01,86.94,86.97,74621.0,84.2218,84.2508,84.1831,84.2121,74621.0
2024-04-18 13:15:00,86.97,87.0,86.87,86.96,166919.0,84.2121,84.2412,84.1153,84.2024,166919.0
2024-04-18 13:20:00,86.97,87.01,86.93,86.95,171967.0,84.2121,84.2508,84.1734,84.1927,171967.0
2024-04-18 13:25:00,86.95,87.09,86.94,87.07,98047.0,84.1927,84.3283,84.1831,84.3089,98047.0
2024-04-18 13:30:00,87.07,87.13,86.94,86.95,63700.0,84.3089,84.367,84.1831,84.1927,63700.0
2024-04-18 13:35:00,86.95,86.99,86.9,86.94,80214.0,84.1927,84.2315,84.1443,84.1831,80214.0
2024-04-18 13:40:00,86.95,86.97,86.9,86.96,118257.0,84.1927,84.2121,84.1443,84.2024,118257.0
2024-04-18 13:45:00,86.95,86.98,86.89,86.92,78248.0,84.1927,84.2218,84.1346,84.1637,78248.0
2024-04-18 13:50:00,86.91,86.96,86.86,86.91,143326.0,84.154,84.2024,84.1056,84.154,143326.0
2024-04-18 13:55:00,86.92,87.03,86.91,86.99,48111.0,84.1637,84.2702,84.154,84.2315,48111.0
2024-04-18 14:00:00,87.0,87.0,86.95,86.96,35250.0,84.2412,84.2412,84.1927,84.2024,35250.0
2024-04-18 14:05:00,86.96,87.07,86.94,87.04,111335.0,84.2024,84.3089,84.1831,84.2799,111335.0
2024-04-18 14:10:00,87.03,87.09,87.0,87.04,94641.0,84.2702,84.3283,84.2412,84.2799,94641.0
2024-04-18 14:15:00,87.05,87.11,87.04,87.07,65012.0,84.2896,84.3477,84.2799,84.3089,65012.0
2024-04-18 14:20:00,87.07,87.26,87.07,87.17,71274.0,84.3089,84.4929,84.3089,84.4058,71274.0
2024-04-18 14:25:00,87.16,87.19,87.08,87.09,63532.0,84.3961,84.4251,84.3186,84.3283,63532.0
2024-04-18 14:30:00,87.09,87.14,87.08,87.14,97868.0,84.3283,84.3767,84.3186,84.3767,97868.0
2024-04-18 14:35:00,87.13,87.23,87.13,87.19,116414.0,84.367,84.4639,84.367,84.4251,116414.0
2024-04-18 14:40:00,87.19,87.33,87.18,87.31,109931.0,84.4251,84.5607,84.4154,84.5413,109931.0
2024-04-18 14:45:00,87.31,87.33,87.27,87.31,86605.0,84.5413,84.5607,84.5026,84.5413,86605.0
2024-04-18 14:50:00,87.31,87.39,87.26,87.29,141287.0,84.5413,84.6188,84.4929,84.522,141287.0
2024-04-18 14:55:00,87.29,87.32,87.25,87.3,93788.0,84.522,84.551,84.4832,84.5316,93788.0
2024-04-18 15:00:00,87.3,87.43,87.28,87.37,102050.0,84.5316,84.6575,84.5123,84.5994,102050.0
2024-04-18 15:05:00,87.38,87.43,87.33,87.33,121079.0,84.6091,84.6575,84.5607,84.5607,121079.0
2024-04-18 15:10:00,87.34,87.43,87.31,87.42,93973.0,84.5704,84.6575,84.5413,84.6478,93973.0
2024-04-18 15:15:00,87.41,87.5,87.4,87.46,88983.0,84.6381,84.7253,84.6285,84.6866,88983.0
2024-04-18 15:20:00,87.47,87.63,87.44,87.62,229281.0,84.6962,84.8512,84.6672,84.8415,229281.0
2024-04-18 15:25:00,87.63,87.63,87.54,87.58,129729.0,84.8512,84.8512,84.764,84.8028,129729.0
2024-04-18 15:30:00,87.58,87.59,87.45,87.52,105371.0,84.8028,84.8124,84.6769,84.7447,105371.0
2024-04-18 15:35:00,87.52,87.56,87.4,87.4,123010.0,84.7447,84.7834,84.6285,84.6285,123010.0
2024-04-18 15:40:00,87.41,87.45,87.31,87.41,141859.0,84.6381,84.6769,84.5413,84.6381,141859.0
2024-04-18 15:45:00,87.41,87.41,87.18,87.2,136083.0,84.6381,84.6381,84.4154,84.4348,136083.0
2024-04-18 15:50:00,87.2,87.29,87.09,87.17,468782.0,84.4348,84.522,84.3283,84.4058,468782.0
2024-04-18 15:55:00,87.16,87.3,87.06,87.12,685657.0,84.3961,84.5316,84.2992,84.3573,685657.0
2024-04-19 09:30:00,87.15,87.78,87.12,87.6,454640.0,84.3864,84.9964,84.3573,84.8221,454640.0
2024-04-19 09:35:00,87.61,87.77,87.38,87.72,209598.0,84.8318,84.9867,84.6091,84.9383,209598.0
2024-04-19 09:40:00,87.73,87.81,87.59,87.65,109870.0,84.948,85.0255,84.8124,84.8705,109870.0
2024-04-19 09:45:00,87.63,87.71,87.57,87.58,169221.0,84.8512,84.9286,84.7931,84.8028,169221.0
2024-04-19 09:50:00,87.58,87.65,87.44,87.63,176772.0,84.8028,84.8705,84.6672,84.8512,176772.0
2024-04-19 09:55:00,87.61,87.74,87.58,87.71,181437.0,84.8318,84.9577,84.8028,84.9286,181437.0
2024-04-19 10:00:00,87.71,87.83,87.69,87.83,62663.0,84.9286,85.0448,84.9093,85.0448,62663.0
2024-04-19 10:05:00,87.82,87.83,87.53,87.6,119274.0,85.0351,85.0448,84.7543,84.8221,119274.0
2024-04-19 10:10:00,87.59,87.59,87.44,87.55,148708.0,84.8124,84.8124,84.6672,84.7737,148708.0
2024-04-19 10:15:00,87.56,87.68,87.53,87.59,116320.0,84.7834,84.8996,84.7543,84.8124,116320.0
2024-04-19 10:20:00,87.59,87.76,87.56,87.75,118276.0,84.8124,84.9771,84.7834,84.9674,118276.0
2024-04-19 10:25:00,87.75,87.85,87.68,87.83,94576.0,84.9674,85.0642,84.8996,85.0448,94576.0
2024-04-19 10:30:00,87.81,87.87,87.71,87.82,67586.0,85.0255,85.0836,84.9286,85.0351,67586.0
2024-04-19 10:35:00,87.82,87.89,87.78,87.86,65223.0,85.0351,85.1029,84.9964,85.0739,65223.0
2024-04-19 10:40:00,87.87,87.99,87.83,87.97,141123.0,85.0836,85.1998,85.0448,85.1804,141123.0
2024-04-19 10:45:00,87.96,88.04,87.93,88.02,153526.0,85.1707,85.2482,85.1417,85.2288,153526.0
2024-04-19 10:50:00,88.02,88.07,87.94,88.02,63940.0,85.2288,85.2772,85.1513,85.2288,63940.0
2024-04-19 10:55:00,88.02,88.08,87.99,88.01,59727.0,85.2288,85.2869,85.1998,85.2191,59727.0
2024-04-19 11:00:00,88.0,88.0,87.89,87.99,137278.0,85.2094,85.2094,85.1029,85.1998,137278.0
2024-04-19 11:05:00,87.98,87.99,87.89,87.93,114051.0,85.1901,85.1998,85.1029,85.1417,114051.0
2024-04-19 11:10:00,87.93,87.96,87.85,87.87,202798.0,85.1417,85.1707,85.0642,85.0836,202798.0
2024-04-19 11:15:00,87.87,87.87,87.39,87.39,233288.0,85.0836,85.0836,84.6188,84.6188,233288.0
2024-04-19 11:20:00,87.39,87.41,87.21,87.32,114112.0,84.6188,84.6381,84.4445,84.551,114112.0
2024-04-19 11:25:00,87.31,87.37,87.15,87.37,202114.0,84.5413,84.5994,84.3864,84.5994,202114.0
2024-04-19 11:30:00,87.35,87.39,87.21,87.31,556199.0,84.5801,84.6188,84.4445,84.5413,556199.0
2024-04-19 11:35:00,87.31,87.61,87.31,87.61,95169.0,84.5413,84.8318,84.5413,84.8318,95169.0
2024-04-19 11:40:00,87.61,87.63,87.52,87.56,62235.0,84.8318,84.8512,84.7447,84.7834,62235.0
2024-04-19 11:45:00,87.56,87.71,87.55,87.7,49139.0,84.7834,84.9286,84.7737,84.919,49139.0
2024-04-19 11:50:00,87.7,87.8,87.69,87.8,45757.0,84.919,85.0158,84.9093,85.0158,45757.0
2024-04-19 11:55:00,87.79,87.79,87.64,87.65,37226.0,85.0061,85.0061,84.8609,84.8705,37226.0
2024-04-19 12:00:00,87.63,87.64,87.57,87.6,43994.0,84.8512,84.8609,84.7931,84.8221,43994.0
2024-04-19 12:05:00,87.59,87.61,87.31,87.41,60324.0,84.8124,84.8318,84.5413,84.6381,60324.0
2024-04-19 12:10:00,87.41,87.42,87.25,87.27,31469.0,84.6381,84.6478,84.4832,84.5026,31469.0
2024-04-19 12:15:00,87.27,87.29,87.22,87.28,67635.0,84.5026,84.522,84.4542,84.5123,67635.0
2024-04-19 12:20:00,87.28,87.32,87.25,87.27,41314.0,84.5123,84.551,84.4832,84.5026,41314.0
2024-04-19 12:25:00,87.27,87.34,87.26,87.3,54632.0,84.5026,84.5704,84.4929,84.5316,54632.0
2024-04-19 12:30:00,87.31,87.37,87.29,87.35,27248.0,84.5413,84.5994,84.522,84.5801,27248.0
2024-04-19 12:35:00,87.35,87.37,87.21,87.21,54124.0,84.5801,84.5994,84.4445,84.4445,54124.0
2024-04-19 12:40:00,87.23,87.33,87.21,87.31,39026.0,84.4639,84.5607,84.4445,84.5413,39026.0
2024-04-19 12:45:00,87.31,87.35,87.24,87.28,40076.0,84.5413,84.5801,84.4735,84.5123,40076.0
2024-04-19 12:50:00,87.28,87.39,87.21,87.22,56461.0,84.5123,84.6188,84.4445,84.4542,56461.0
2024-04-19 12:55:00,87.23,87.39,87.23,87.36,59380.0,84.4639,84.6188,84.4639,84.5897,59380.0
2024-04-19 13:00:00,87.37,87.4,87.33,87.37,20310.0,84.5994,84.6285,84.5607,84.5994,20310.0
2024-04-19 13:05:00,87.36,87.47,87.34,87.47,43816.0,84.5897,84.6962,84.5704,84.6962,43816.0
2024-04-19 13:10:00,87.47,87.5,87.35,87.36,35439.0,84.6962,84.7253,84.5801,84.5897,35439.0
2024-04-19 13:15:00,87.37,87.4,87.32,87.39,46719.0,84.5994,84.6285,84.551,84.6188,46719.0
2024-04-19 13:20:00,87.4,87.42,87.37,87.41,16989.0,84.6285,84.6478,84.5994,84.6381,16989.0
2024-04-19 13:25:00,87.42,87.43,87.27,87.32,44924.0,84.6478,84.6575,84.5026,84.551,44924.0
2024-04-19 13:30:00,87.33,87.38,87.32,87.36,26585.0,84.5607,84.6091,84.551,84.5897,26585.0
2024-04-19 13:35:00,87.36,87.41,87.35,87.37,19293.0,84.5897,84.6381,84.5801,84.5994,19293.0
2024-04-19 13:40:00,87.38,87.43,87.37,87.43,18605.0,84.6091,84.6575,84.5994,84.6575,18605.0
2024-04-19 13:45:00,87.43,87.5,87.42,87.49,24369.0,84.6575,84.7253,84.6478,84.7156,24369.0
2024-04-19 13:50:00,87.49,87.52,87.43,87.47,52164.0,84.7156,84.7447,84.6575,84.6962,52164.0
2024-04-19 13:55:00,87.45,87.47,87.26,87.35,46233.0,84.6769,84.6962,84.4929,84.5801,46233.0
2024-04-19 14:00:00,87.36,87.39,87.3,87.38,47366.0,84.5897,84.6188,84.5316,84.6091,47366.0
2024-04-19 14:05:00,87.4,87.42,87.36,87.38,31921.0,84.6285,84.6478,84.5897,84.6091,31921.0
2024-04-19 14:10:00,87.38,87.46,87.36,87.45,34011.0,84.6091,84.6866,84.5897,84.6769,34011.0
2024-04-19 14:15:00,87.44,87.53,87.42,87.49,58250.0,84.6672,84.7543,84.6478,84.7156,58250.0
2024-04-19 14:20:00,87.48,87.56,87.44,87.54,34886.0,84.7059,84.7834,84.6672,84.764,34886.0
2024-04-19 14:25:00,87.55,87.58,87.47,87.48,27337.0,84.7737,84.8028,84.6962,84.7059,27337.0
2024-04-19 14:30:00,87.49,87.56,87.47,87.54,112035.0,84.7156,84.7834,84.6962,84.764,112035.0
2024-04-19 14:35:00,87.54,87.54,87.49,87.51,55521.0,84.764,84.764,84.7156,84.735,55521.0
2024-04-19 14:40:00,87.51,87.51,87.29,87.33,100747.0,84.735,84.735,84.522,84.5607,100747.0
2024-04-19 14:45:00,87.34,87.37,87.25,87.3,54129.0,84.5704,84.5994,84.4832,84.5316,54129.0
2024-04-19 14:50:00,87.31,87.32,87.22,87.28,71851.0,84.5413,84.551,84.4542,84.5123,71851.0
2024-04-19 14:55:00,87.27,87.32,87.26,87.29,40621.0,84.5026,84.551,84.4929,84.522,40621.0
2024-04-19 15:00:00,87.28,87.39,87.27,87.34,41455.0,84.5123,84.6188,84.5026,84.5704,41455.0
2024-04-19 15:05:00,87.34,87.38,87.27,87.35,64354.0,84.5704,84.6091,84.5026,84.5801,64354.0
2024-04-19 15:10:00,87.35,87.38,87.27,87.35,76091.0,84.5801,84.6091,84.5026,84.5801,76091.0
2024-04-19 15:15:00,87.32,87.36,87.3,87.33,94706.0,84.551,84.5897,84.5316,84.5607,94706.0
2024-04-19 15:20:00,87.33,87.38,87.32,87.34,73652.0,84.5607,84.6091,84.551,84.5704,73652.0
2024-04-19 15:25:00,87.35,87.44,87.33,87.38,46129.0,84.5801,84.6672,84.5607,84.6091,46129.0
2024-04-19 15:30:00,87.37,87.46,87.36,87.44,68045.0,84.5994,84.6866,84.5897,84.6672,68045.0
2024-04-19 15:35:00,87.44,87.45,87.28,87.33,71040.0,84.6672,84.6769,84.5123,84.5607,71040.0
2024-04-19 15:40:00,87.33,87.33,87.24,87.31,156769.0,84.5607,84.5607,84.4735,84.5413,156769.0
2024-04-19 15:45:00,87.31,87.42,87.25,87.36,157774.0,84.5413,84.6478,84.4832,84.5897,157774.0
2024-04-19 15:50:00,87.36,87.5,87.33,87.43,252695.0,84.5897,84.7253,84.5607,84.6575,252695.0
2024-04-19 15:55:00,87.52,87.64,87.43,87.61,559008.0,84.7447,84.8609,84.6575,84.8318,559008.0
2024-04-22 09:30:00,88.08,88.08,87.34,87.51,152539.0,85.2869,85.2869,84.5704,84.735,152539.0
2024-04-22 09:35:00,87.5,87.88,87.46,87.82,75151.0,84.7253,85.0932,84.6866,85.0351,75151.0
2024-04-22 09:40:00,87.8,87.99,87.75,87.86,66073.0,85.0158,85.1998,84.9674,85.0739,66073.0
2024-04-22 09:45:00,87.87,87.98,87.78,87.95,111404.0,85.0836,85.1901,84.9964,85.161,111404.0
2024-04-22 09:50:00,87.97,88.02,87.79,87.87,86752.0,85.1804,85.2288,85.0061,85.0836,86752.0
2024-04-22 09:55:00,87.86,87.97,87.81,87.93,66336.0,85.0739,85.1804,85.0255,85.1417,66336.0
2024-04-22 10:00:00,87.92,87.96,87.9,87.94,50050.0,85.132,85.1707,85.1126,85.1513,50050.0
2024-04-22 10:05:00,87.93,87.99,87.9,87.98,66918.0,85.1417,85.1998,85.1126,85.1901,66918.0
2024-04-22 10:10:00,87.97,87.97,87.87,87.93,104135.0,85.1804,85.1804,85.0836,85.1417,104135.0
2024-04-22 10:15:00,87.92,87.93,87.81,87.86,133788.0,85.132,85.1417,85.0255,85.0739,133788.0
2024-04-22 10:20:00,87.85,88.03,87.81,88.01,155363.0,85.0642,85.2385,85.0255,85.2191,155363.0
2024-04-22 10:25:00,88.02,88.12,88.0,88.01,37066.0,85.2288,85.3256,85.2094,85.2191,37066.0
2024-04-22 10:30:00,88.01,88.09,87.94,87.97,50051.0,85.2191,85.2966,85.1513,85.1804,50051.0
2024-04-22 10:35:00,87.99,88.05,87.94,87.98,30568.0,85.1998,85.2579,85.1513,85.1901,30568.0
2024-04-22 10:40:00,87.98,88.0,87.95,88.0,20878.0,85.1901,85.2094,85.161,85.2094,20878.0
2024-04-22 10:45:00,88.0,88.01,87.96,88.0,27705.0,85.2094,85.2191,85.1707,85.2094,27705.0
2024-04-22 10:50:00,87.99,88.0,87.9,87.95,99913.0,85.1998,85.2094,85.1126,85.161,99913.0
2024-04-22 10:55:00,87.95,88.02,87.93,87.96,63701.0,85.161,85.2288,85.1417,85.1707,63701.0
2024-04-22 11:00:00,87.97,88.0,87.9,87.93,55532.0,85.1804,85.2094,85.1126,85.1417,55532.0
2024-04-22 11:05:00,87.94,88.03,87.94,87.98,30355.0,85.1513,85.2385,85.1513,85.1901,30355.0
2024-04-22 11:10:00,87.98,88.01,87.96,87.98,20501.0,85.1901,85.2191,85.1707,85.1901,20501.0
2024-04-22 11:15:00,87.97,88.03,87.96,88.0,25580.0,85.1804,85.2385,85.1707,85.2094,25580.0
2024-04-22 11:20:00,88.0,88.0,87.93,87.97,23985.0,85.2094,85.2094,85.1417,85.1804,23985.0
2024-04-22 11:25:00,87.98,88.01,87.94,87.95,25036.0,85.1901,85.2191,85.1513,85.161,25036.0
2024-04-22 11:30:00,87.95,87.97,87.89,87.97,82184.0,85.161,85.1804,85.1029,85.1804,82184.0
2024-04-22 11:35:00,87.96,88.02,87.96,87.99,32440.0,85.1707,85.2288,85.1707,85.1998,32440.0
2024-04-22 11:40:00,87.99,88.0,87.92,87.95,38398.0,85.1998,85.2094,85.132,85.161,38398.0
2024-04-22 11:45:00,87.96,88.0,87.95,87.97,23468.0,85.1707,85.2094,85.161,85.1804,23468.0
2024-04-22 11:50:00,87.97,87.98,87.93,87.98,60729.0,85.1804,85.1901,85.1417,85.1901,60729.0
2024-04-22 11:55:00,87.98,88.01,87.95,87.96,19057.0,85.1901,85.2191,85.161,85.1707,19057.0
2024-04-22 12:00:00,87.95,87.98,87.91,87.94,43722.0,85.161,85.1901,85.1223,85.1513,43722.0
2024-04-22 12:05:00,87.95,88.0,87.93,87.99,35771.0,85.161,85.2094,85.1417,85.1998,35771.0
2024-04-22 12:10:00,87.99,87.99,87.93,87.99,31882.0,85.1998,85.1998,85.1417,85.1998,31882.0
2024-04-22 12:15:00,87.99,88.13,87.97,88.06,89407.0,85.1998,85.3353,85.1804,85.2675,89407.0
2024-04-22 12:20:00,88.06,88.14,88.04,88.09,47239.0,85.2675,85.345,85.2482,85.2966,47239.0
2024-04-22 12:25:00,88.1,88.12,88.07,88.1,43957.0,85.3063,85.3256,85.2772,85.3063,43957.0
2024-04-22 12:30:00,88.11,88.11,87.98,88.01,46026.0,85.316,85.316,85.1901,85.2191,46026.0
2024-04-22 12:35:00,88.02,88.03,87.82,87.86,67752.0,85.2288,85.2385,85.0351,85.0739,67752.0
2024-04-22 12:40:00,87.86,87.88,87.79,87.81,61335.0,85.0739,85.0932,85.0061,85.0255,61335.0
2024-04-22 12:45:00,87.82,87.9,87.79,87.89,36929.0,85.0351,85.1126,85.0061,85.1029,36929.0
2024-04-22 12:50:00,87.88,87.93,87.87,87.88,25680.0,85.0932,85.1417,85.0836,85.0932,25680.0
2024-04-22 12:55:00,87.88,87.89,87.79,87.85,27494.0,85.0932,85.1029,85.0061,85.0642,27494.0
2024-04-22 13:00:00,87.84,87.87,87.76,87.8,50512.0,85.0545,85.0836,84.9771,85.0158,50512.0
2024-04-22 13:05:00,87.81,87.89,87.8,87.85,82903.0,85.0255,85.1029,85.0158,85.0642,82903.0
2024-04-22 13:10:00,87.86,87.87,87.8,87.86,24935.0,85.0739,85.0836,85.0158,85.0739,24935.0
2024-04-22 13:15:00,87.87,87.92,87.86,87.91,61623.0,85.0836,85.132,85.0739,85.1223,61623.0
2024-04-22 13:20:00,87.91,87.98,87.91,87.96,33036.0,85.1223,85.1901,85.1223,85.1707,33036.0
2024-04-22 13:25:00,87.96,88.06,87.95,88.03,36895.0,85.1707,85.2675,85.161,85.2385,36895.0
2024-04-22 13:30:00,88.03,88.05,87.99,88.02,26788.0,85.2385,85.2579,85.1998,85.2288,26788.0
2024-04-22 13:35:00,88.03,88.1,88.02,88.09,33607.0,85.2385,85.3063,85.2288,85.2966,33607.0
2024-04-22 13:40:00,88.09,88.13,88.07,88.07,21706.0,85.2966,85.3353,85.2772,85.2772,21706.0
2024-04-22 13:45:00,88.07,88.15,88.07,88.14,21913.0,85.2772,85.3547,85.2772,85.345,21913.0
2024-04-22 13:50:00,88.15,88.29,88.15,88.28,80149.0,85.3547,85.4902,85.3547,85.4806,80149.0
2024-04-22 13:55:00,88.29,88.29,88.19,88.27,56505.0,85.4902,85.4902,85.3934,85.4709,56505.0
2024-04-22 14:00:00,88.28,88.35,88.26,88.33,72775.0,85.4806,85.5483,85.4612,85.529,72775.0
2024-04-22 14:05:00,88.33,88.42,88.32,88.37,24802.0,85.529,85.6161,85.5193,85.5677,24802.0
2024-04-22 14:10:00,88.35,88.47,88.35,88.37,32131.0,85.5483,85.6645,85.5483,85.5677,32131.0
2024-04-22 14:15:00,88.38,88.43,88.37,88.42,23965.0,85.5774,85.6258,85.5677,85.6161,23965.0
2024-04-22 14:20:00,88.43,88.49,88.41,88.48,44307.0,85.6258,85.6839,85.6064,85.6742,44307.0
2024-04-22 14:25:00,88.47,88.54,88.45,88.48,31462.0,85.6645,85.7323,85.6452,85.6742,31462.0
2024-04-22 14:30:00,88.48,88.55,88.47,88.52,30952.0,85.6742,85.742,85.6645,85.713,30952.0
2024-04-22 14:35:00,88.52,88.55,88.45,88.46,43653.0,85.713,85.742,85.6452,85.6549,43653.0
2024-04-22 14:40:00,88.47,88.54,88.46,88.5,136740.0,85.6645,85.7323,85.6549,85.6936,136740.0
2024-04-22 14:45:00,88.5,88.53,88.45,88.48,126110.0,85.6936,85.7226,85.6452,85.6742,126110.0
2024-04-22 14:50:00,88.49,88.54,88.48,88.53,49936.0,85.6839,85.7323,85.6742,85.7226,49936.0
2024-04-22 14:55:00,88.53,88.61,88.52,88.58,41171.0,85.7226,85.8001,85.713,85.771,41171.0
2024-04-22 15:00:00,88.58,88.6,88.48,88.51,50914.0,85.771,85.7904,85.6742,85.7033,50914.0
2024-04-22 15:05:00,88.51,88.53,88.47,88.51,93721.0,85.7033,85.7226,85.6645,85.7033,93721.0
2024-04-22 15:10:00,88.5,88.55,88.47,88.54,77302.0,85.6936,85.742,85.6645,85.7323,77302.0
2024-04-22 15:15:00,88.53,88.53,88.45,88.47,64902.0,85.7226,85.7226,85.6452,85.6645,64902.0
2024-04-22 15:20:00,88.47,88.48,88.42,88.48,106229.0,85.6645,85.6742,85.6161,85.6742,106229.0
2024-04-22 15:25:00,88.48,88.48,88.41,88.44,123173.0,85.6742,85.6742,85.6064,85.6355,123173.0
2024-04-22 15:30:00,88.43,88.47,88.37,88.37,116200.0,85.6258,85.6645,85.5677,85.5677,116200.0
2024-04-22 15:35:00,88.37,88.4,88.34,88.4,97197.0,85.5677,85.5968,85.5387,85.5968,97197.0
2024-04-22 15:40:00,88.4,88.46,88.35,88.41,112580.0,85.5968,85.6549,85.5483,85.6064,112580.0
2024-04-22 15:45:00,88.42,88.52,88.41,88.5,139562.0,85.6161,85.713,85.6064,85.6936,139562.0
2024-04-22 15:50:00,88.49,88.5,88.2,88.21,302841.0,85.6839,85.6936,85.4031,85.4128,302841.0
2024-04-22 15:55:00,88.2,88.29,88.09,88.19,420928.0,85.4031,85.4902,85.2966,85.3934,420928.0
2024-04-23 09:30:00,88.73,88.81,88.48,88.54,170036.0,85.9163,85.9938,85.6742,85.7323,170036.0
2024-04-23 09:35:00,88.53,88.53,88.25,88.25,25776.0,85.7226,85.7226,85.4515,85.4515,25776.0
2024-04-23 09:40:00,88.26,88.26,88.06,88.06,33492.0,85.4612,85.4612,85.2675,85.2675,33492.0
2024-04-23 09:45:00,88.06,88.28,88.06,88.11,53832.0,85.2675,85.4806,85.2675,85.316,53832.0
2024-04-23 09:50:00,88.13,88.13,87.72,87.81,47275.0,85.3353,85.3353,84.9383,85.0255,47275.0
2024-04-23 09:55:00,87.81,87.91,87.62,87.62,44264.0,85.0255,85.1223,84.8415,84.8415,44264.0
2024-04-23 10:00:00,87.61,87.66,87.32,87.33,134119.0,84.8318,84.8802,84.551,84.5607,134119.0
2024-04-23 10:05:00,87.33,87.56,87.33,87.46,54670.0,84.5607,84.7834,84.5607,84.6866,54670.0
2024-04-23 10:10:00,87.47,87.49,87.34,87.48,58785.0,84.6962,84.7156,84.5704,84.7059,58785.0
2024-04-23 10:15:00,87.49,87.53,87.44,87.47,42079.0,84.7156,84.7543,84.6672,84.6962,42079.0
2024-04-23 10:20:00,87.47,87.56,87.43,87.48,40906.0,84.6962,84.7834,84.6575,84.7059,40906.0
2024-04-23 10:25:00,87.47,87.56,87.32,87.54,65785.0,84.6962,84.7834,84.551,84.764,65785.0
2024-04-23 10:30:00,87.53,87.81,87.52,87.81,38502.0,84.7543,85.0255,84.7447,85.0255,38502.0
2024-04-23 10:35:00,87.84,87.87,87.77,87.85,43714.0,85.0545,85.0836,84.9867,85.0642,43714.0
2024-04-23 10:40:00,87.85,88.04,87.85,87.96,48625.0,85.0642,85.2482,85.0642,85.1707,48625.0
2024-04-23 10:45:00,87.97,88.02,87.94,88.01,63811.0,85.1804,85.2288,85.1513,85.2191,63811.0
2024-04-23 10:50:00,88.01,88.03,87.96,87.96,62804.0,85.2191,85.2385,85.1707,85.1707,62804.0
2024-04-23 10:55:00,87.96,88.07,87.91,88.05,54269.0,85.1707,85.2772,85.1223,85.2579,54269.0
2024-04-23 11:00:00,88.05,88.09,87.93,87.96,50110.0,85.2579,85.2966,85.1417,85.1707,50110.0
2024-04-23 11:05:00,87.97,88.02,87.92,87.92,23056.0,85.1804,85.2288,85.132,85.132,23056.0
2024-04-23 11:10:00,87.92,88.1,87.9,88.1,41763.0,85.132,85.3063,85.1126,85.3063,41763.0
2024-04-23 11:15:00,88.09,88.11,88.02,88.05,37049.0,85.2966,85.316,85.2288,85.2579,37049.0
2024-04-23 11:20:00,88.04,88.1,87.99,88.09,35303.0,85.2482,85.3063,85.1998,85.2966,35303.0
2024-04-23 11:25:00,88.1,88.12,88.04,88.05,18437.0,85.3063,85.3256,85.2482,85.2579,18437.0
2024-04-23 11:30:00,88.04,88.05,87.96,88.01,20172.0,85.2482,85.2579,85.1707,85.2191,20172.0
2024-04-23 11:35:00,88.02,88.07,87.97,88.07,20484.0,85.2288,85.2772,85.1804,85.2772,20484.0
2024-04-23 11:40:00,88.08,88.15,88.07,88.09,33300.0,85.2869,85.3547,85.2772,85.2966,33300.0
2024-04-23 11:45:00,88.09,88.14,88.04,88.12,26025.0,85.2966,85.345,85.2482,85.3256,26025.0
2024-04-23 11:50:00,88.12,88.16,88.07,88.14,18287.0,85.3256,85.3644,85.2772,85.345,18287.0
2024-04-23 11:55:00,88.14,88.18,88.05,88.06,43590.0,85.345,85.3837,85.2579,85.2675,43590.0
2024-04-23 12:00:00,88.06,88.06,87.89,87.96,29658.0,85.2675,85.2675,85.1029,85.1707,29658.0
2024-04-23 12:05:00,87.96,87.97,87.85,87.87,28024.0,85.1707,85.1804,85.0642,85.0836,28024.0
2024-04-23 12:10:00,87.86,87.87,87.77,87.77,70865.0,85.0739,85.0836,84.9867,84.9867,70865.0
2024-04-23 12:15:00,87.77,87.77,87.68,87.71,30272.0,84.9867,84.9867,84.8996,84.9286,30272.0
2024-04-23 12:20:00,87.71,87.71,87.6,87.62,22329.0,84.9286,84.9286,84.8221,84.8415,22329.0
2024-04-23 12:25:00,87.63,87.76,87.6,87.73,51098.0,84.8512,84.9771,84.8221,84.948,51098.0
2024-04-23 12:30:00,87.72,87.87,87.72,87.85,97362.0,84.9383,85.0836,84.9383,85.0642,97362.0
2024-04-23 12:35:00,87.84,87.86,87.73,87.81,93712.0,85.0545,85.0739,84.948,85.0255,93712.0
2024-04-23 12:40:00,87.8,87.82,87.69,87.75,29232.0,85.0158,85.0351,84.9093,84.9674,29232.0
2024-04-23 12:45:00,87.75,87.84,87.73,87.84,25702.0,84.9674,85.0545,84.948,85.0545,25702.0
2024-04-23 12:50:00,87.84,87.9,87.83,87.88,18294.0,85.0545,85.1126,85.0448,85.0932,18294.0
2024-04-23 12:55:00,87.88,87.96,87.87,87.94,26207.0,85.0932,85.1707,85.0836,85.1513,26207.0
2024-04-23 13:00:00,87.94,87.96,87.91,87.94,11676.0,85.1513,85.1707,85.1223,85.1513,11676.0
2024-04-23 13:05:00,87.93,87.93,87.85,87.87,28328.0,85.1417,85.1417,85.0642,85.0836,28328.0
2024-04-23 13:10:00,87.86,87.91,87.78,87.85,43107.0,85.0739,85.1223,84.9964,85.0642,43107.0
2024-04-23 13:15:00,87.85,87.85,87.79,87.83,13433.0,85.0642,85.0642,85.0061,85.0448,13433.0
2024-04-23 13:20:00,87.83,87.86,87.82,87.86,36171.0,85.0448,85.0739,85.0351,85.0739,36171.0
2024-04-23 13:25:00,87.87,87.97,87.86,87.96,22182.0,85.0836,85.1804,85.0739,85.1707,22182.0
2024-04-23 13:30:00,87.97,88.01,87.95,87.96,30966.0,85.1804,85.2191,85.161,85.1707,30966.0
2024-04-23 13:35:00,87.96,88.02,87.92,87.94,24263.0,85.1707,85.2288,85.132,85.1513,24263.0
2024-04-23 13:40:00,87.94,88.01,87.94,87.98,18969.0,85.1513,85.2191,85.1513,85.1901,18969.0
2024-04-23 13:45:00,87.98,88.04,87.97,88.02,21789.0,85.1901,85.2482,85.1804,85.2288,21789.0
2024-04-23 13:50:00,88.02,88.03,87.96,87.98,21381.0,85.2288,85.2385,85.1707,85.1901,21381.0
2024-04-23 13:55:00,87.97,88.02,87.97,87.98,16535.0,85.1804,85.2288,85.1804,85.1901,16535.0
2024-04-23 14:00:00,87.98,88.03,87.95,88.0,21625.0,85.1901,85.2385,85.161,85.2094,21625.0
2024-04-23 14:05:00,88.0,88.05,87.97,88.01,38609.0,85.2094,85.2579,85.1804,85.2191,38609.0
2024-04-23 14:10:00,88.01,88.13,87.98,88.11,51582.0,85.2191,85.3353,85.1901,85.316,51582.0
2024-04-23 14:15:00,88.12,88.14,88.07,88.1,20893.0,85.3256,85.345,85.2772,85.3063,20893.0
2024-04-23 14:20:00,88.1,88.11,88.04,88.05,10831.0,85.3063,85.316,85.2482,85.2579,10831.0
2024-04-23 14:25:00,88.04,88.07,88.02,88.04,16321.0,85.2482,85.2772,85.2288,85.2482,16321.0
2024-04-23 14:30:00,88.04,88.07,87.98,87.98,21617.0,85.2482,85.2772,85.1901,85.1901,21617.0
2024-04-23 14:35:00,87.98,87.99,87.88,87.89,19390.0,85.1901,85.1998,85.0932,85.1029,19390.0
2024-04-23 14:40:00,87.88,88.02,87.88,88.01,29076.0,85.0932,85.2288,85.0932,85.2191,29076.0
2024-04-23 14:45:00,88.0,88.11,87.98,88.07,74768.0,85.2094,85.316,85.1901,85.2772,74768.0
2024-04-23 14:50:00,88.08,88.08,87.91,87.94,34660.0,85.2869,85.2869,85.1223,85.1513,34660.0
2024-04-23 14:55:00,87.95,87.96,87.92,87.94,20353.0,85.161,85.1707,85.132,85.1513,20353.0
2024-04-23 15:00:00,87.95,88.01,87.93,87.98,31354.0,85.161,85.2191,85.1417,85.1901,31354.0
2024-04-23 15:05:00,87.98,88.0,87.95,87.96,20460.0,85.1901,85.2094,85.161,85.1707,20460.0
2024-04-23 15:10:00,87.96,88.02,87.95,87.98,36888.0,85.1707,85.2288,85.161,85.1901,36888.0
2024-04-23 15:15:00,87.98,88.01,87.96,88.0,21850.0,85.1901,85.2191,85.1707,85.2094,21850.0
2024-04-23 15:20:00,87.99,88.02,87.97,87.98,25915.0,85.1998,85.2288,85.1804,85.1901,25915.0
2024-04-23 15:25:00,87.99,87.99,87.92,87.97,46465.0,85.1998,85.1998,85.132,85.1804,46465.0
2024-04-23 15:30:00,87.96,88.01,87.94,87.97,55649.0,85.1707,85.2191,85.1513,85.1804,55649.0
2024-04-23 15:35:00,87.97,87.99,87.91,87.95,37509.0,85.1804,85.1998,85.1223,85.161,37509.0
2024-04-23 15:40:00,87.95,88.0,87.93,87.95,52425.0,85.161,85.2094,85.1417,85.161,52425.0
2024-04-23 15:45:00,87.95,87.99,87.9,87.98,69936.0,85.161,85.1998,85.1126,85.1901,69936.0
2024-04-23 15:50:00,87.97,87.99,87.88,87.92,150363.0,85.1804,85.1998,85.0932,85.132,150363.0
2024-04-23 15:55:00,87.91,87.94,87.82,87.88,328304.0,85.1223,85.1513,85.0351,85.0932,328304.0
2024-04-24 09:30:00,87.14,87.5,86.95,87.21,192777.0,84.3767,84.7253,84.1927,84.4445,192777.0
2024-04-24 09:35:00,87.22,87.42,87.21,87.37,73977.0,84.4542,84.6478,84.4445,84.5994,73977.0
2024-04-24 09:40:00,87.38,87.92,87.35,87.91,112186.0,84.6091,85.132,84.5801,85.1223,112186.0
2024-04-24 09:45:00,87.91,87.91,87.57,87.74,136225.0,85.1223,85.1223,84.7931,84.9577,136225.0
2024-04-24 09:50:00,87.75,87.81,87.69,87.8,75672.0,84.9674,85.0255,84.9093,85.0158,75672.0
2024-04-24 09:55:00,87.8,87.81,87.53,87.55,75437.0,85.0158,85.0255,84.7543,84.7737,75437.0
2024-04-24 10:00:00,87.53,87.85,87.46,87.76,68350.0,84.7543,85.0642,84.6866,84.9771,68350.0
2024-04-24 10:05:00,87.72,87.84,87.67,87.84,23345.0,84.9383,85.0545,84.8899,85.0545,23345.0
2024-04-24 10:10:00,87.84,87.86,87.77,87.78,32157.0,85.0545,85.0739,84.9867,84.9964,32157.0
2024-04-24 10:15:00,87.79,87.92,87.79,87.91,29231.0,85.0061,85.132,85.0061,85.1223,29231.0
2024-04-24 10:20:00,87.9,87.91,87.83,87.83,50867.0,85.1126,85.1223,85.0448,85.0448,50867.0
2024-04-24 10:25:00,87.85,87.92,87.83,87.84,53782.0,85.0642,85.132,85.0448,85.0545,53782.0
2024-04-24 10:30:00,87.84,87.89,87.75,87.78,44823.0,85.0545,85.1029,84.9674,84.9964,44823.0
2024-04-24 10:35:00,87.78,87.87,87.76,87.84,67889.0,84.9964,85.0836,84.9771,85.0545,67889.0
2024-04-24 10:40:00,87.87,87.88,87.8,87.84,59716.0,85.0836,85.0932,85.0158,85.0545,59716.0
2024-04-24 10:45:00,87.84,87.92,87.78,87.92,48556.0,85.0545,85.132,84.9964,85.132,48556.0
2024-04-24 10:50:00,87.92,87.97,87.9,87.96,26338.0,85.132,85.1804,85.1126,85.1707,26338.0
2024-04-24 10:55:00,87.96,87.96,87.87,87.87,68852.0,85.1707,85.1707,85.0836,85.0836,68852.0
2024-04-24 11:00:00,87.87,87.94,87.87,87.94,38680.0,85.0836,85.1513,85.0836,85.1513,38680.0
2024-04-24 11:05:00,87.94,87.99,87.9,87.97,23274.0,85.1513,85.1998,85.1126,85.1804,23274.0
2024-04-24 11:10:00,87.97,87.98,87.91,87.96,31937.0,85.1804,85.1901,85.1223,85.1707,31937.0
2024-04-24 11:15:00,87.97,87.99,87.92,87.92,31638.0,85.1804,85.1998,85.132,85.132,31638.0
2024-04-24 11:20:00,87.92,87.99,87.92,87.97,24960.0,85.132,85.1998,85.132,85.1804,24960.0
2024-04-24 11:25:00,87.96,87.99,87.93,87.98,28517.0,85.1707,85.1998,85.1417,85.1901,28517.0
2024-04-24 11:30:00,87.98,88.03,87.94,87.94,46394.0,85.1901,85.2385,85.1513,85.1513,46394.0
2024-04-24 11:35:00,87.95,87.99,87.91,87.96,21927.0,85.161,85.1998,85.1223,85.1707,21927.0
2024-04-24 11:40:00,87.95,87.97,87.9,87.92,42359.0,85.161,85.1804,85.1126,85.132,42359.0
2024-04-24 11:45:00,87.91,88.01,87.89,87.98,49943.0,85.1223,85.2191,85.1029,85.1901,49943.0
2024-04-24 11:50:00,87.97,88.04,87.97,88.02,24955.0,85.1804,85.2482,85.1804,85.2288,24955.0
2024-04-24 11:55:00,88.02,88.1,88.0,88.09,34266.0,85.2288,85.3063,85.2094,85.2966,34266.0
2024-04-24 12:00:00,88.08,88.16,88.05,88.15,44577.0,85.2869,85.3644,85.2579,85.3547,44577.0
2024-04-24 12:05:00,88.14,88.15,88.09,88.13,24067.0,85.345,85.3547,85.2966,85.3353,24067.0
2024-04-24 12:10:00,88.14,88.17,88.08,88.09,20904.0,85.345,85.374,85.2869,85.2966,20904.0
2024-04-24 12:15:00,88.09,88.13,88.05,88.09,37297.0,85.2966,85.3353,85.2579,85.2966,37297.0
2024-04-24 12:20:00,88.1,88.13,88.08,88.11,11844.0,85.3063,85.3353,85.2869,85.316,11844.0
2024-04-24 12:25:00,88.11,88.14,88.1,88.14,22671.0,85.316,85.345,85.3063,85.345,22671.0
2024-04-24 12:30:00,88.13,88.13,88.03,88.05,24092.0,85.3353,85.3353,85.2385,85.2579,24092.0
2024-04-24 12:35:00,88.06,88.09,87.98,88.08,32349.0,85.2675,85.2966,85.1901,85.2869,32349.0
2024-04-24 12:40:00,88.09,88.1,88.03,88.06,18632.0,85.2966,85.3063,85.2385,85.2675,18632.0
2024-04-24 12:45:00,88.05,88.05,87.95,88.0,34856.0,85.2579,85.2579,85.161,85.2094,34856.0
2024-04-24 12:50:00,87.98,88.0,87.94,87.99,17364.0,85.1901,85.2094,85.1513,85.1998,17364.0
2024-04-24 12:55:00,87.99,88.09,87.99,88.08,23009.0,85.1998,85.2966,85.1998,85.2869,23009.0
2024-04-24 13:00:00,88.08,88.13,88.05,88.08,16249.0,85.2869,85.3353,85.2579,85.2869,16249.0
2024-04-24 13:05:00,88.09,88.12,88.06,88.11,13364.0,85.2966,85.3256,85.2675,85.316,13364.0
2024-04-24 13:10:00,88.11,88.17,88.1,88.15,17790.0,85.316,85.374,85.3063,85.3547,17790.0
2024-04-24 13:15:00,88.16,88.22,88.15,88.21,25549.0,85.3644,85.4225,85.3547,85.4128,25549.0
2024-04-24 13:20:00,88.21,88.23,88.18,88.2,24754.0,85.4128,85.4321,85.3837,85.4031,24754.0
2024-04-24 13:25:00,88.2,88.26,88.2,88.24,15565.0,85.4031,85.4612,85.4031,85.4418,15565.0
2024-04-24 13:30:00,88.22,88.26,88.09,88.14,38900.0,85.4225,85.4612,85.2966,85.345,38900.0
2024-04-24 13:35:00,88.13,88.17,88.13,88.15,13882.0,85.3353,85.374,85.3353,85.3547,13882.0
2024-04-24 13:40:00,88.15,88.18,88.1,88.1,15883.0,85.3547,85.3837,85.3063,85.3063,15883.0
2024-04-24 13:45:00,88.11,88.13,88.03,88.11,43505.0,85.316,85.3353,85.2385,85.316,43505.0
2024-04-24 13:50:00,88.11,88.15,88.09,88.09,17024.0,85.316,85.3547,85.2966,85.2966,17024.0
2024-04-24 13:55:00,88.09,88.2,88.09,88.17,34098.0,85.2966,85.4031,85.2966,85.374,34098.0
2024-04-24 14:00:00,88.17,88.22,88.13,88.16,16709.0,85.374,85.4225,85.3353,85.3644,16709.0
2024-04-24 14:05:00,88.14,88.14,88.08,88.11,21990.0,85.345,85.345,85.2869,85.316,21990.0
2024-04-24 14:10:00,88.12,88.13,88.0,88.02,21764.0,85.3256,85.3353,85.2094,85.2288,21764.0
2024-04-24 14:15:00,88.01,88.07,87.97,88.06,22276.0,85.2191,85.2772,85.1804,85.2675,22276.0
2024-04-24 14:20:00,88.06,88.1,88.06,88.09,18768.0,85.2675,85.3063,85.2675,85.2966,18768.0
2024-04-24 14:25:00,88.09,88.11,88.02,88.04,19734.0,85.2966,85.316,85.2288,85.2482,19734.0
2024-04-24 14:30:00,88.04,88.16,88.02,88.15,316342.0,85.2482,85.3644,85.2288,85.3547,316342.0
2024-04-24 14:35:00,88.16,88.2,88.15,88.16,14856.0,85.3644,85.4031,85.3547,85.3644,14856.0
2024-04-24 14:40:00,88.16,88.23,88.15,88.23,20483.0,85.3644,85.4321,85.3547,85.4321,20483.0
2024-04-24 14:45:00,88.23,88.36,88.22,88.31,82436.0,85.4321,85.558,85.4225,85.5096,82436.0
2024-04-24 14:50:00,88.31,88.31,88.25,88.29,22259.0,85.5096,85.5096,85.4515,85.4902,22259.0
2024-04-24 14:55:00,88.29,88.34,88.27,88.3,44462.0,85.4902,85.5387,85.4709,85.4999,44462.0
2024-04-24 15:00:00,88.31,88.31,88.26,88.27,27500.0,85.5096,85.5096,85.4612,85.4709,27500.0
2024-04-24 15:05:00,88.25,88.29,88.21,88.27,35897.0,85.4515,85.4902,85.4128,85.4709,35897.0
2024-04-24 15:10:00,88.26,88.3,88.24,88.28,22296.0,85.4612,85.4999,85.4418,85.4806,22296.0
2024-04-24 15:15:00,88.28,88.28,88.22,88.27,33741.0,85.4806,85.4806,85.4225,85.4709,33741.0
2024-04-24 15:20:00,88.27,88.37,88.25,88.34,55677.0,85.4709,85.5677,85.4515,85.5387,55677.0
2024-04-24 15:25:00,88.34,88.51,88.33,88.43,86008.0,85.5387,85.7033,85.529,85.6258,86008.0
2024-04-24 15:30:00,88.42,88.43,88.33,88.36,31091.0,85.6161,85.6258,85.529,85.558,31091.0
2024-04-24 15:35:00,88.36,88.43,88.36,88.4,49887.0,85.558,85.6258,85.558,85.5968,49887.0
2024-04-24 15:40:00,88.4,88.55,88.37,88.53,107688.0,85.5968,85.742,85.5677,85.7226,107688.0
2024-04-24 15:45:00,88.53,88.57,88.47,88.56,72199.0,85.7226,85.7614,85.6645,85.7517,72199.0
2024-04-24 15:50:00,88.57,88.78,88.55,88.78,178186.0,85.7614,85.9647,85.742,85.9647,178186.0
2024-04-24 15:55:00,88.79,88.94,88.74,88.77,452055.0,85.9744,86.1196,85.926,85.955,452055.0
2024-04-25 09:30:00,89.54,89.73,89.09,89.1,213471.0,86.7006,86.8846,86.2649,86.2746,213471.0
2024-04-25 09:35:00,89.11,89.16,88.72,88.8,54178.0,86.2842,86.3327,85.9066,85.9841,54178.0
2024-04-25 09:40:00,88.79,88.81,88.51,88.66,77515.0,85.9744,85.9938,85.7033,85.8485,77515.0
2024-04-25 09:45:00,88.65,88.65,88.26,88.31,62734.0,85.8388,85.8388,85.4612,85.5096,62734.0
2024-04-25 09:50:00,88.31,88.32,87.68,87.88,103820.0,85.5096,85.5193,84.8996,85.0932,103820.0
2024-04-25 09:55:00,87.91,88.06,87.82,87.82,58966.0,85.1223,85.2675,85.0351,85.0351,58966.0
2024-04-25 10:00:00,87.79,88.02,87.72,87.94,53559.0,85.0061,85.2288,84.9383,85.1513,53559.0
2024-04-25 10:05:00,87.93,88.02,87.75,87.82,66082.0,85.1417,85.2288,84.9674,85.0351,66082.0
2024-04-25 10:10:00,87.81,87.87,87.73,87.78,64727.0,85.0255,85.0836,84.948,84.9964,64727.0
2024-04-25 10:15:00,87.79,88.1,87.78,88.09,44594.0,85.0061,85.3063,84.9964,85.2966,44594.0
2024-04-25 10:20:00,88.12,88.12,87.85,87.92,28434.0,85.3256,85.3256,85.0642,85.132,28434.0
2024-04-25 10:25:00,87.89,87.91,87.75,87.87,81753.0,85.1029,85.1223,84.9674,85.0836,81753.0
2024-04-25 10:30:00,87.89,88.06,87.85,87.9,91135.0,85.1029,85.2675,85.0642,85.1126,91135.0
2024-04-25 10:35:00,87.91,88.0,87.84,87.97,55549.0,85.1223,85.2094,85.0545,85.1804,55549.0
2024-04-25 10:40:00,87.97,88.02,87.9,87.98,59873.0,85.1804,85.2288,85.1126,85.1901,59873.0
2024-04-25 10:45:00,87.98,88.0,87.81,87.86,79073.0,85.1901,85.2094,85.0255,85.0739,79073.0
2024-04-25 10:50:00,87.86,87.87,87.76,87.85,32217.0,85.0739,85.0836,84.9771,85.0642,32217.0
2024-04-25 10:55:00,87.86,87.88,87.79,87.87,31567.0,85.0739,85.0932,85.0061,85.0836,31567.0
2024-04-25 11:00:00,87.87,87.9,87.73,87.74,40950.0,85.0836,85.1126,84.948,84.9577,40950.0
2024-04-25 11:05:00,87.74,87.86,87.72,87.86,20902.0,84.9577,85.0739,84.9383,85.0739,20902.0
2024-04-25 11:10:00,87.86,87.91,87.8,87.89,25613.0,85.0739,85.1223,85.0158,85.1029,25613.0
2024-04-25 11:15:00,87.87,87.91,87.82,87.9,28665.0,85.0836,85.1223,85.0351,85.1126,28665.0
2024-04-25 11:20:00,87.88,87.94,87.86,87.9,28464.0,85.0932,85.1513,85.0739,85.1126,28464.0
2024-04-25 11:25:00,87.9,87.98,87.88,87.98,19740.0,85.1126,85.1901,85.0932,85.1901,19740.0
2024-04-25 11:30:00,87.98,87.98,87.88,87.94,32735.0,85.1901,85.1901,85.0932,85.1513,32735.0
2024-04-25 11:35:00,87.94,88.01,87.9,88.0,20143.0,85.1513,85.2191,85.1126,85.2094,20143.0
2024-04-25 11:40:00,88.0,88.04,87.97,88.02,16542.0,85.2094,85.2482,85.1804,85.2288,16542.0
2024-04-25 11:45:00,88.03,88.07,87.99,88.05,63430.0,85.2385,85.2772,85.1998,85.2579,63430.0
2024-04-25 11:50:00,88.04,88.08,87.94,87.95,23715.0,85.2482,85.2869,85.1513,85.161,23715.0
2024-04-25 11:55:00,87.94,88.12,87.9,88.1,31515.0,85.1513,85.3256,85.1126,85.3063,31515.0
2024-04-25 12:00:00,88.1,88.14,88.08,88.09,24665.0,85.3063,85.345,85.2869,85.2966,24665.0
2024-04-25 12:05:00,88.09,88.1,88.02,88.06,22384.0,85.2966,85.3063,85.2288,85.2675,22384.0
2024-04-25 12:10:00,88.06,88.08,87.97,88.01,22057.0,85.2675,85.2869,85.1804,85.2191,22057.0
2024-04-25 12:15:00,88.01,88.07,87.99,88.05,21783.0,85.2191,85.2772,85.1998,85.2579,21783.0
2024-04-25 12:20:00,88.04,88.07,88.01,88.02,25785.0,85.2482,85.2772,85.2191,85.2288,25785.0
2024-04-25 12:25:00,88.01,88.06,88.0,88.02,21168.0,85.2191,85.2675,85.2094,85.2288,21168.0
2024-04-25 12:30:00,88.02,88.02,87.97,88.01,23771.0,85.2288,85.2288,85.1804,85.2191,23771.0
2024-04-25 12:35:00,88.0,88.06,87.99,88.03,9105.0,85.2094,85.2675,85.1998,85.2385,9105.0
2024-04-25 12:40:00,88.02,88.07,88.02,88.06,15750.0,85.2288,85.2772,85.2288,85.2675,15750.0
2024-04-25 12:45:00,88.06,88.1,88.05,88.07,15636.0,85.2675,85.3063,85.2579,85.2772,15636.0
2024-04-25 12:50:00,88.09,88.1,87.98,88.03,28086.0,85.2966,85.3063,85.1901,85.2385,28086.0
2024-04-25 12:55:00,88.02,88.06,87.97,87.98,20759.0,85.2288,85.2675,85.1804,85.1901,20759.0
2024-04-25 13:00:00,87.97,87.98,87.91,87.92,27259.0,85.1804,85.1901,85.1223,85.132,27259.0
2024-04-25 13:05:00,87.92,87.98,87.91,87.94,31648.0,85.132,85.1901,85.1223,85.1513,31648.0
2024-04-25 13:10:00,87.95,87.95,87.84,87.87,36132.0,85.161,85.161,85.0545,85.0836,36132.0
2024-04-25 13:15:00,87.88,88.06,87.87,87.98,34552.0,85.0932,85.2675,85.0836,85.1901,34552.0
2024-04-25 13:20:00,87.98,88.01,87.91,87.93,28448.0,85.1901,85.2191,85.1223,85.1417,28448.0
2024-04-25 13:25:00,87.94,87.99,87.92,87.98,22231.0,85.1513,85.1998,85.132,85.1901,22231.0
2024-04-25 13:30:00,87.98,88.03,87.96,87.99,35771.0,85.1901,85.2385,85.1707,85.1998,35771.0
2024-04-25 13:35:00,88.0,88.05,88.0,88.04,28232.0,85.2094,85.2579,85.2094,85.2482,28232.0
2024-04-25 13:40:00,88.03,88.11,87.99,88.09,33009.0,85.2385,85.316,85.1998,85.2966,33009.0
2024-04-25 13:45:00,88.08,88.14,88.08,88.12,23958.0,85.2869,85.345,85.2869,85.3256,23958.0
2024-04-25 13:50:00,88.12,88.18,88.12,88.14,33119.0,85.3256,85.3837,85.3256,85.345,33119.0
2024-04-25 13:55:00,88.14,88.14,88.1,88.12,30463.0,85.345,85.345,85.3063,85.3256,30463.0
2024-04-25 14:00:00,88.12,88.14,88.06,88.07,24630.0,85.3256,85.345,85.2675,85.2772,24630.0
2024-04-25 14:05:00,88.07,88.07,87.98,87.98,25171.0,85.2772,85.2772,85.1901,85.1901,25171.0
2024-04-25 14:10:00,87.98,88.0,87.95,88.0,24203.0,85.1901,85.2094,85.161,85.2094,24203.0
2024-04-25 14:15:00,88.0,88.03,87.96,88.0,42402.0,85.2094,85.2385,85.1707,85.2094,42402.0
2024-04-25 14:20:00,88.01,88.02,87.97,87.99,21914.0,85.2191,85.2288,85.1804,85.1998,21914.0
2024-04-25 14:25:00,87.99,88.02,87.92,87.95,59299.0,85.1998,85.2288,85.132,85.161,59299.0
2024-04-25 14:30:00,87.93,87.99,87.82,87.83,50118.0,85.1417,85.1998,85.0351,85.0448,50118.0
2024-04-25 14:35:00,87.84,87.86,87.75,87.83,42705.0,85.0545,85.0739,84.9674,85.0448,42705.0
2024-04-25 14:40:00,87.83,87.89,87.81,87.85,59243.0,85.0448,85.1029,85.0255,85.0642,59243.0
2024-04-25 14:45:00,87.86,87.87,87.79,87.84,53843.0,85.0739,85.0836,85.0061,85.0545,53843.0
2024-04-25 14:50:00,87.84,87.94,87.83,87.88,63343.0,85.0545,85.1513,85.0448,85.0932,63343.0
2024-04-25 14:55:00,87.87,87.88,87.72,87.77,62548.0,85.0836,85.0932,84.9383,84.9867,62548.0
2024-04-25 15:00:00,87.78,87.92,87.77,87.89,54910.0,84.9964,85.132,84.9867,85.1029,54910.0
2024-04-25 15:05:00,87.88,87.9,87.82,87.84,38672.0,85.0932,85.1126,85.0351,85.0545,38672.0
2024-04-25 15:10:00,87.84,87.88,87.77,87.87,77224.0,85.0545,85.0932,84.9867,85.0836,77224.0
2024-04-25 15:15:00,87.88,88.02,87.87,87.99,71239.0,85.0932,85.2288,85.0836,85.1998,71239.0
2024-04-25 15:20:00,88.0,88.09,87.99,88.03,49938.0,85.2094,85.2966,85.1998,85.2385,49938.0
2024-04-25 15:25:00,88.02,88.07,87.93,88.05,36940.0,85.2288,85.2772,85.1417,85.2579,36940.0
2024-04-25 15:30:00,88.05,88.05,87.97,87.98,43651.0,85.2579,85.2579,85.1804,85.1901,43651.0
2024-04-25 15:35:00,87.98,88.01,87.91,87.96,57025.0,85.1901,85.2191,85.1223,85.1707,57025.0
2024-04-25 15:40:00,87.95,87.99,87.81,87.86,74503.0,85.161,85.1998,85.0255,85.0739,74503.0
2024-04-25 15:45:00,87.86,87.91,87.8,87.83,72576.0,85.0739,85.1223,85.0158,85.0448,72576.0
2024-04-25 15:50:00,87.83,87.84,87.68,87.72,177499.0,85.0448,85.0545,84.8996,84.9383,177499.0
2024-04-25 15:55:00,87.72,87.87,87.71,87.83,314089.0,84.9383,85.0836,84.9286,85.0448,314089.0
2024-04-26 09:30:00,87.4,87.96,87.37,87.77,167751.0,84.6285,85.1707,84.5994,84.9867,167751.0
2024-04-26 09:35:00,87.76,88.06,87.73,88.03,130518.0,84.9771,85.2675,84.948,85.2385,130518.0
2024-04-26 09:40:00,88.04,88.33,88.02,88.29,68824.0,85.2482,85.529,85.2288,85.4902,68824.0
2024-04-26 09:45:00,88.27,88.36,88.18,88.2,48676.0,85.4709,85.558,85.3837,85.4031,48676.0
2024-04-26 09:50:00,88.21,88.36,88.16,88.36,57937.0,85.4128,85.558,85.3644,85.558,57937.0
2024-04-26 09:55:00,88.35,88.38,88.2,88.21,44211.0,85.5483,85.5774,85.4031,85.4128,44211.0
2024-04-26 10:00:00,88.23,88.42,88.17,88.42,32081.0,85.4321,85.6161,85.374,85.6161,32081.0
2024-04-26 10:05:00,88.42,88.58,88.4,88.49,85703.0,85.6161,85.771,85.5968,85.6839,85703.0
2024-04-26 10:10:00,88.5,88.62,88.49,88.49,52065.0,85.6936,85.8098,85.6839,85.6839,52065.0
2024-04-26 10:15:00,88.49,88.56,88.33,88.35,44776.0,85.6839,85.7517,85.529,85.5483,44776.0
2024-04-26 10:20:00,88.37,88.43,88.35,88.38,33428.0,85.5677,85.6258,85.5483,85.5774,33428.0
2024-04-26 10:25:00,88.38,88.5,88.35,88.43,55745.0,85.5774,85.6936,85.5483,85.6258,55745.0
2024-04-26 10:30:00,88.43,88.59,88.35,88.52,89303.0,85.6258,85.7807,85.5483,85.713,89303.0
2024-04-26 10:35:00,88.52,88.59,88.47,88.58,31593.0,85.713,85.7807,85.6645,85.771,31593.0
2024-04-26 10:40:00,88.56,88.57,88.47,88.54,48531.0,85.7517,85.7614,85.6645,85.7323,48531.0
2024-04-26 10:45:00,88.52,88.58,88.49,88.55,43827.0,85.713,85.771,85.6839,85.742,43827.0
2024-04-26 10:50:00,88.56,88.56,88.44,88.48,38707.0,85.7517,85.7517,85.6355,85.6742,38707.0
2024-04-26 10:55:00,88.48,88.71,88.47,88.66,162576.0,85.6742,85.8969,85.6645,85.8485,162576.0
2024-04-26 11:00:00,88.7,88.79,88.67,88.7,97753.0,85.8872,85.9744,85.8582,85.8872,97753.0
2024-04-26 11:05:00,88.7,88.74,88.65,88.65,43188.0,85.8872,85.926,85.8388,85.8388,43188.0
2024-04-26 11:10:00,88.66,88.68,88.49,88.54,127833.0,85.8485,85.8679,85.6839,85.7323,127833.0
2024-04-26 11:15:00,88.54,88.59,88.46,88.58,49986.0,85.7323,85.7807,85.6549,85.771,49986.0
2024-04-26 11:20:00,88.58,88.6,88.46,88.5,56657.0,85.771,85.7904,85.6549,85.6936,56657.0
2024-04-26 11:25:00,88.51,88.51,88.43,88.45,57801.0,85.7033,85.7033,85.6258,85.6452,57801.0
2024-04-26 11:30:00,88.45,88.51,88.43,88.48,38106.0,85.6452,85.7033,85.6258,85.6742,38106.0
2024-04-26 11:35:00,88.51,88.56,88.43,88.44,120608.0,85.7033,85.7517,85.6258,85.6355,120608.0
2024-04-26 11:40:00,88.45,88.59,88.44,88.53,68171.0,85.6452,85.7807,85.6355,85.7226,68171.0
2024-04-26 11:45:00,88.55,88.74,88.55,88.66,50650.0,85.742,85.926,85.742,85.8485,50650.0
2024-04-26 11:50:00,88.66,88.75,88.62,88.73,46514.0,85.8485,85.9357,85.8098,85.9163,46514.0
2024-04-26 11:55:00,88.73,88.86,88.72,88.86,37046.0,85.9163,86.0422,85.9066,86.0422,37046.0
2024-04-26 12:00:00,88.85,88.91,88.77,88.9,140383.0,86.0325,86.0906,85.955,86.0809,140383.0
2024-04-26 12:05:00,88.91,88.96,88.81,88.95,314137.0,86.0906,86.139,85.9938,86.1293,314137.0
2024-04-26 12:10:00,88.95,89.2,88.95,89.18,74646.0,86.1293,86.3714,86.1293,86.352,74646.0
2024-04-26 12:15:00,89.18,89.21,89.11,89.17,91975.0,86.352,86.3811,86.2842,86.3423,91975.0
2024-04-26 12:20:00,89.17,89.17,89.08,89.15,61702.0,86.3423,86.3423,86.2552,86.323,61702.0
2024-04-26 12:25:00,89.15,89.25,89.14,89.23,80056.0,86.323,86.4198,86.3133,86.4004,80056.0
2024-04-26 12:30:00,89.23,89.25,89.17,89.18,33916.0,86.4004,86.4198,86.3423,86.352,33916.0
2024-04-26 12:35:00,89.18,89.19,88.95,88.97,50717.0,86.352,86.3617,86.1293,86.1487,50717.0
2024-04-26 12:40:00,88.96,89.02,88.89,88.91,32227.0,86.139,86.1971,86.0712,86.0906,32227.0
2024-04-26 12:45:00,88.92,88.99,88.89,88.91,26140.0,86.1003,86.168,86.0712,86.0906,26140.0
2024-04-26 12:50:00,88.9,88.95,88.87,88.88,29521.0,86.0809,86.1293,86.0519,86.0615,29521.0
2024-04-26 12:55:00,88.86,88.87,88.76,88.78,111425.0,86.0422,86.0519,85.9453,85.9647,111425.0
2024-04-26 13:00:00,88.79,88.82,88.72,88.77,25081.0,85.9744,86.0034,85.9066,85.955,25081.0
2024-04-26 13:05:00,88.78,88.95,88.76,88.91,37692.0,85.9647,86.1293,85.9453,86.0906,37692.0
2024-04-26 13:10:00,88.91,88.93,88.83,88.84,22889.0,86.0906,86.1099,86.0131,86.0228,22889.0
2024-04-26 13:15:00,88.84,88.88,88.82,88.83,29096.0,86.0228,86.0615,86.0034,86.0131,29096.0
2024-04-26 13:20:00,88.83,88.85,88.77,88.79,21531.0,86.0131,86.0325,85.955,85.9744,21531.0
2024-04-26 13:25:00,88.79,88.82,88.75,88.81,22080.0,85.9744,86.0034,85.9357,85.9938,22080.0
2024-04-26 13:30:00,88.81,88.84,88.77,88.79,27477.0,85.9938,86.0228,85.955,85.9744,27477.0
2024-04-26 13:35:00,88.79,88.8,88.71,88.72,27475.0,85.9744,85.9841,85.8969,85.9066,27475.0
2024-04-26 13:40:00,88.72,88.76,88.63,88.63,24124.0,85.9066,85.9453,85.8195,85.8195,24124.0
2024-04-26 13:45:00,88.63,88.69,88.62,88.69,21923.0,85.8195,85.8776,85.8098,85.8776,21923.0
2024-04-26 13:50:00,88.69,88.72,88.68,88.69,15931.0,85.8776,85.9066,85.8679,85.8776,15931.0
2024-04-26 13:55:00,88.69,88.72,88.66,88.67,18544.0,85.8776,85.9066,85.8485,85.8582,18544.0
2024-04-26 14:00:00,88.67,88.67,88.63,88.64,16613.0,85.8582,85.8582,85.8195,85.8291,16613.0
2024-04-26 14:05:00,88.64,88.68,88.63,88.64,12920.0,85.8291,85.8679,85.8195,85.8291,12920.0
2024-04-26 14:10:00,88.63,88.72,88.61,88.65,138163.0,85.8195,85.9066,85.8001,85.8388,138163.0
2024-04-26 14:15:00,88.66,88.66,88.57,88.58,19149.0,85.8485,85.8485,85.7614,85.771,19149.0
2024-04-26 14:20:00,88.58,88.63,88.48,88.49,31593.0,85.771,85.8195,85.6742,85.6839,31593.0
2024-04-26 14:25:00,88.49,88.54,88.48,88.54,22339.0,85.6839,85.7323,85.6742,85.7323,22339.0
2024-04-26 14:30:00,88.54,88.61,88.44,88.45,55710.0,85.7323,85.8001,85.6355,85.6452,55710.0
2024-04-26 14:35:00,88.45,88.5,88.42,88.48,26292.0,85.6452,85.6936,85.6161,85.6742,26292.0
2024-04-26 14:40:00,88.48,88.5,88.44,88.48,32000.0,85.6742,85.6936,85.6355,85.6742,32000.0
2024-04-26 14:45:00,88.48,88.51,88.45,88.51,55407.0,85.6742,85.7033,85.6452,85.7033,55407.0
2024-04-26 14:50:00,88.51,88.51,88.41,88.43,54048.0,85.7033,85.7033,85.6064,85.6258,54048.0
2024-04-26 14:55:00,88.43,88.46,88.4,88.43,32023.0,85.6258,85.6549,85.5968,85.6258,32023.0
2024-04-26 15:00:00,88.43,88.45,88.36,88.36,39065.0,85.6258,85.6452,85.558,85.558,39065.0
2024-04-26 15:05:00,88.36,88.42,88.34,88.4,26238.0,85.558,85.6161,85.5387,85.5968,26238.0
2024-04-26 15:10:00,88.4,88.47,88.35,88.47,38790.0,85.5968,85.6645,85.5483,85.6645,38790.0
2024-04-26 15:15:00,88.47,88.53,88.46,88.52,46074.0,85.6645,85.7226,85.6549,85.713,46074.0
2024-04-26 15:20:00,88.51,88.52,88.36,88.36,89355.0,85.7033,85.713,85.558,85.558,89355.0
2024-04-26 15:25:00,88.37,88.42,88.36,88.38,38315.0,85.5677,85.6161,85.558,85.5774,38315.0
2024-04-26 15:30:00,88.38,88.41,88.32,88.38,70779.0,85.5774,85.6064,85.5193,85.5774,70779.0
2024-04-26 15:35:00,88.37,88.41,88.27,88.28,37416.0,85.5677,85.6064,85.4709,85.4806,37416.0
2024-04-26 15:40:00,88.28,88.38,88.27,88.34,83351.0,85.4806,85.5774,85.4709,85.5387,83351.0
2024-04-26 15:45:00,88.34,88.4,88.3,88.39,84941.0,85.5387,85.5968,85.4999,85.5871,84941.0
2024-04-26 15:50:00,88.4,88.43,88.29,88.32,185926.0,85.5968,85.6258,85.4902,85.5193,185926.0
2024-04-26 15:55:00,88.31,88.35,88.2,88.25,318995.0,85.5096,85.5483,85.4031,85.4515,318995.0
2024-04-29 09:30:00,88.24,88.59,88.14,88.55,187161.0,85.4418,85.7807,85.345,85.742,187161.0
2024-04-29 09:35:00,88.53,88.61,88.33,88.56,170494.0,85.7226,85.8001,85.529,85.7517,170494.0
2024-04-29 09:40:00,88.55,88.55,88.29,88.37,94878.0,85.742,85.742,85.4902,85.5677,94878.0
2024-04-29 09:45:00,88.37,88.48,88.27,88.32,151454.0,85.5677,85.6742,85.4709,85.5193,151454.0
2024-04-29 09:50:00,88.33,88.47,88.21,88.21,131831.0,85.529,85.6645,85.4128,85.4128,131831.0
2024-04-29 09:55:00,88.22,88.24,88.01,88.1,132791.0,85.4225,85.4418,85.2191,85.3063,132791.0
2024-04-29 10:00:00,88.12,88.38,88.1,88.36,73381.0,85.3256,85.5774,85.3063,85.558,73381.0
2024-04-29 10:05:00,88.35,88.45,88.29,88.41,77272.0,85.5483,85.6452,85.4902,85.6064,77272.0
2024-04-29 10:10:00,88.4,88.4,88.21,88.3,52853.0,85.5968,85.5968,85.4128,85.4999,52853.0
2024-04-29 10:15:00,88.3,88.36,88.19,88.22,28550.0,85.4999,85.558,85.3934,85.4225,28550.0
2024-04-29 10:20:00,88.24,88.31,88.21,88.22,39166.0,85.4418,85.5096,85.4128,85.4225,39166.0
2024-04-29 10:25:00,88.22,88.24,88.15,88.21,172638.0,85.4225,85.4418,85.3547,85.4128,172638.0
2024-04-29 10:30:00,88.21,88.3,88.21,88.28,42876.0,85.4128,85.4999,85.4128,85.4806,42876.0
2024-04-29 10:35:00,88.26,88.35,88.26,88.29,126794.0,85.4612,85.5483,85.4612,85.4902,126794.0
2024-04-29 10:40:00,88.25,88.43,88.24,88.42,82033.0,85.4515,85.6258,85.4418,85.6161,82033.0
2024-04-29 10:45:00,88.42,88.44,88.3,88.36,147275.0,85.6161,85.6355,85.4999,85.558,147275.0
2024-04-29 10:50:00,88.35,88.36,88.17,88.28,59483.0,85.5483,85.558,85.374,85.4806,59483.0
2024-04-29 10:55:00,88.27,88.31,88.23,88.3,56870.0,85.4709,85.5096,85.4321,85.4999,56870.0
2024-04-29 11:00:00,88.3,88.36,88.24,88.34,162967.0,85.4999,85.558,85.4418,85.5387,162967.0
2024-04-29 11:05:00,88.34,88.39,88.24,88.25,145569.0,85.5387,85.5871,85.4418,85.4515,145569.0
2024-04-29 11:10:00,88.26,88.35,88.24,88.35,82174.0,85.4612,85.5483,85.4418,85.5483,82174.0
2024-04-29 11:15:00,88.34,88.36,88.2,88.2,67480.0,85.5387,85.558,85.4031,85.4031,67480.0
2024-04-29 11:20:00,88.2,88.22,88.03,88.05,47663.0,85.4031,85.4225,85.2385,85.2579,47663.0
2024-04-29 11:25:00,88.05,88.11,88.01,88.09,38791.0,85.2579,85.316,85.2191,85.2966,38791.0
2024-04-29 11:30:00,88.09,88.16,88.05,88.06,63881.0,85.2966,85.3644,85.2579,85.2675,63881.0
2024-04-29 11:35:00,88.06,88.11,88.02,88.06,21831.0,85.2675,85.316,85.2288,85.2675,21831.0
2024-04-29 11:40:00,88.06,88.13,88.04,88.13,36217.0,85.2675,85.3353,85.2482,85.3353,36217.0
2024-04-29 11:45:00,88.13,88.2,88.09,88.13,79479.0,85.3353,85.4031,85.2966,85.3353,79479.0
2024-04-29 11:50:00,88.13,88.15,88.11,88.14,39832.0,85.3353,85.3547,85.316,85.345,39832.0
2024-04-29 11:55:00,88.14,88.17,88.11,88.17,40611.0,85.345,85.374,85.316,85.374,40611.0
2024-04-29 12:00:00,88.17,88.18,88.13,88.14,19479.0,85.374,85.3837,85.3353,85.345,19479.0
2024-04-29 12:05:00,88.14,88.17,88.08,88.15,48799.0,85.345,85.374,85.2869,85.3547,48799.0
2024-04-29 12:10:00,88.16,88.19,88.14,88.15,32348.0,85.3644,85.3934,85.345,85.3547,32348.0
2024-04-29 12:15:00,88.16,88.18,88.09,88.09,36834.0,85.3644,85.3837,85.2966,85.2966,36834.0
2024-04-29 12:20:00,88.1,88.14,88.07,88.12,40766.0,85.3063,85.345,85.2772,85.3256,40766.0
2024-04-29 12:25:00,88.11,88.15,88.08,88.13,47356.0,85.316,85.3547,85.2869,85.3353,47356.0
2024-04-29 12:30:00,88.12,88.19,88.1,88.17,33020.0,85.3256,85.3934,85.3063,85.374,33020.0
2024-04-29 12:35:00,88.16,88.18,88.13,88.15,44125.0,85.3644,85.3837,85.3353,85.3547,44125.0
2024-04-29 12:40:00,88.15,88.17,88.07,88.12,37193.0,85.3547,85.374,85.2772,85.3256,37193.0
2024-04-29 12:45:00,88.11,88.11,87.98,88.03,65151.0,85.316,85.316,85.1901,85.2385,65151.0
2024-04-29 12:50:00,88.02,88.02,87.95,88.02,99673.0,85.2288,85.2288,85.161,85.2288,99673.0
2024-04-29 12:55:00,88.01,88.1,88.0,88.05,19511.0,85.2191,85.3063,85.2094,85.2579,19511.0
2024-04-29 13:00:00,88.05,88.07,88.0,88.02,30300.0,85.2579,85.2772,85.2094,85.2288,30300.0
2024-04-29 13:05:00,88.02,88.07,87.98,88.03,31396.0,85.2288,85.2772,85.1901,85.2385,31396.0
2024-04-29 13:10:00,88.02,88.08,88.02,88.07,32624.0,85.2288,85.2869,85.2288,85.2772,32624.0
2024-04-29 13:15:00,88.07,88.09,87.99,88.02,55792.0,85.2772,85.2966,85.1998,85.2288,55792.0
2024-04-29 13:20:00,88.03,88.05,88.0,88.03,28505.0,85.2385,85.2579,85.2094,85.2385,28505.0
2024-04-29 13:25:00,88.02,88.07,87.99,88.0,55800.0,85.2288,85.2772,85.1998,85.2094,55800.0
2024-04-29 13:30:00,88.01,88.01,87.92,87.92,92709.0,85.2191,85.2191,85.132,85.132,92709.0
2024-04-29 13:35:00,87.92,88.02,87.92,88.0,101773.0,85.132,85.2288,85.132,85.2094,101773.0
2024-04-29 13:40:00,88.01,88.05,87.99,88.04,38063.0,85.2191,85.2579,85.1998,85.2482,38063.0
2024-04-29 13:45:00,88.03,88.11,88.03,88.11,61559.0,85.2385,85.316,85.2385,85.316,61559.0
2024-04-29 13:50:00,88.11,88.21,88.09,88.21,59883.0,85.316,85.4128,85.2966,85.4128,59883.0
2024-04-29 13:55:00,88.2,88.21,88.09,88.14,23667.0,85.4031,85.4128,85.2966,85.345,23667.0
2024-04-29 14:00:00,88.14,88.16,88.07,88.07,37225.0,85.345,85.3644,85.2772,85.2772,37225.0
2024-04-29 14:05:00,88.07,88.08,88.03,88.06,35096.0,85.2772,85.2869,85.2385,85.2675,35096.0
2024-04-29 14:10:00,88.08,88.1,88.05,88.06,19268.0,85.2869,85.3063,85.2579,85.2675,19268.0
2024-04-29 14:15:00,88.05,88.07,88.03,88.05,42192.0,85.2579,85.2772,85.2385,85.2579,42192.0
2024-04-29 14:20:00,88.05,88.09,88.04,88.06,31280.0,85.2579,85.2966,85.2482,85.2675,31280.0
2024-04-29 14:25:00,88.05,88.07,88.03,88.03,17463.0,85.2579,85.2772,85.2385,85.2385,17463.0
2024-04-29 14:30:00,88.03,88.06,87.95,88.05,136367.0,85.2385,85.2675,85.161,85.2579,136367.0
2024-04-29 14:35:00,88.06,88.1,88.05,88.09,25221.0,85.2675,85.3063,85.2579,85.2966,25221.0
2024-04-29 14:40:00,88.09,88.1,88.06,88.08,23093.0,85.2966,85.3063,85.2675,85.2869,23093.0
2024-04-29 14:45:00,88.08,88.1,88.05,88.06,34041.0,85.2869,85.3063,85.2579,85.2675,34041.0
2024-04-29 14:50:00,88.06,88.12,88.06,88.08,35814.0,85.2675,85.3256,85.2675,85.2869,35814.0
2024-04-29 14:55:00,88.08,88.09,88.03,88.06,24574.0,85.2869,85.2966,85.2385,85.2675,24574.0
2024-04-29 15:00:00,88.04,88.04,87.88,87.96,93853.0,85.2482,85.2482,85.0932,85.1707,93853.0
2024-04-29 15:05:00,87.95,87.99,87.86,87.97,74971.0,85.161,85.1998,85.0739,85.1804,74971.0
2024-04-29 15:10:00,87.97,88.05,87.95,88.04,65145.0,85.1804,85.2579,85.161,85.2482,65145.0
2024-04-29 15:15:00,88.04,88.06,88.03,88.04,63217.0,85.2482,85.2675,85.2385,85.2482,63217.0
2024-04-29 15:20:00,88.04,88.09,87.99,88.02,57770.0,85.2482,85.2966,85.1998,85.2288,57770.0
2024-04-29 15:25:00,88.02,88.05,87.98,88.0,39368.0,85.2288,85.2579,85.1901,85.2094,39368.0
2024-04-29 15:30:00,88.0,88.12,87.99,88.08,94926.0,85.2094,85.3256,85.1998,85.2869,94926.0
2024-04-29 15:35:00,88.09,88.09,88.05,88.08,62604.0,85.2966,85.2966,85.2579,85.2869,62604.0
2024-04-29 15:40:00,88.08,88.12,88.06,88.09,82063.0,85.2869,85.3256,85.2675,85.2966,82063.0
2024-04-29 15:45:00,88.09,88.11,88.06,88.09,90421.0,85.2966,85.316,85.2675,85.2966,90421.0
2024-04-29 15:50:00,88.09,88.33,88.09,88.2,247685.0,85.2966,85.529,85.2966,85.4031,247685.0
2024-04-29 15:55:00,88.2,88.36,88.2,88.34,356302.0,85.4031,85.558,85.4031,85.5387,356302.0
2024-04-30 09:30:00,87.61,87.83,87.18,87.52,267154.0,84.8318,85.0448,84.4154,84.7447,267154.0
2024-04-30 09:35:00,87.52,87.98,87.46,87.96,98160.0,84.7447,85.1901,84.6866,85.1707,98160.0
2024-04-30 09:40:00,87.95,88.11,87.69,87.94,97268.0,85.161,85.316,84.9093,85.1513,97268.0
2024-04-30 09:45:00,87.91,88.05,87.73,87.76,51644.0,85.1223,85.2579,84.948,84.9771,51644.0
2024-04-30 09:50:00,87.76,88.08,87.63,87.98,60547.0,84.9771,85.2869,84.8512,85.1901,60547.0
2024-04-30 09:55:00,88.0,88.06,87.9,87.93,55474.0,85.2094,85.2675,85.1126,85.1417,55474.0
2024-04-30 10:00:00,87.93,88.1,87.91,88.03,52521.0,85.1417,85.3063,85.1223,85.2385,52521.0
2024-04-30 10:05:00,88.01,88.11,87.97,88.02,39407.0,85.2191,85.316,85.1804,85.2288,39407.0
2024-04-30 10:10:00,88.01,88.05,87.91,88.02,85241.0,85.2191,85.2579,85.1223,85.2288,85241.0
2024-04-30 10:15:00,88.03,88.12,88.0,88.02,41319.0,85.2385,85.3256,85.2094,85.2288,41319.0
2024-04-30 10:20:00,88.01,88.09,87.98,88.01,35616.0,85.2191,85.2966,85.1901,85.2191,35616.0
2024-04-30 10:25:00,88.0,88.08,87.99,88.01,36857.0,85.2094,85.2869,85.1998,85.2191,36857.0
2024-04-30 10:30:00,88.0,88.08,87.94,88.07,48213.0,85.2094,85.2869,85.1513,85.2772,48213.0
2024-04-30 10:35:00,88.07,88.08,88.01,88.03,33016.0,85.2772,85.2869,85.2191,85.2385,33016.0
2024-04-30 10:40:00,88.02,88.17,88.0,88.13,42725.0,85.2288,85.374,85.2094,85.3353,42725.0
2024-04-30 10:45:00,88.14,88.28,88.11,88.27,49012.0,85.345,85.4806,85.316,85.4709,49012.0
2024-04-30 10:50:00,88.28,88.49,88.27,88.4,66708.0,85.4806,85.6839,85.4709,85.5968,66708.0
2024-04-30 10:55:00,88.41,88.45,88.3,88.42,33858.0,85.6064,85.6452,85.4999,85.6161,33858.0
2024-04-30 11:00:00,88.44,88.48,88.36,88.38,37050.0,85.6355,85.6742,85.558,85.5774,37050.0
2024-04-30 11:05:00,88.39,88.39,88.27,88.29,36900.0,85.5871,85.5871,85.4709,85.4902,36900.0
2024-04-30 11:10:00,88.29,88.4,88.26,88.28,90097.0,85.4902,85.5968,85.4612,85.4806,90097.0
2024-04-30 11:15:00,88.26,88.46,88.24,88.42,64592.0,85.4612,85.6549,85.4418,85.6161,64592.0
2024-04-30 11:20:00,88.4,88.52,88.33,88.37,93923.0,85.5968,85.713,85.529,85.5677,93923.0
2024-04-30 11:25:00,88.37,88.42,88.32,88.38,73517.0,85.5677,85.6161,85.5193,85.5774,73517.0
2024-04-30 11:30:00,88.37,88.45,88.24,88.42,97173.0,85.5677,85.6452,85.4418,85.6161,97173.0
2024-04-30 11:35:00,88.42,88.5,88.42,88.47,45022.0,85.6161,85.6936,85.6161,85.6645,45022.0
2024-04-30 11:40:00,88.46,88.51,88.43,88.49,50368.0,85.6549,85.7033,85.6258,85.6839,50368.0
2024-04-30 11:45:00,88.49,88.67,88.41,88.66,112987.0,85.6839,85.8582,85.6064,85.8485,112987.0
2024-04-30 11:50:00,88.63,88.65,88.47,88.52,80889.0,85.8195,85.8388,85.6645,85.713,80889.0
2024-04-30 11:55:00,88.52,88.68,88.5,88.58,50138.0,85.713,85.8679,85.6936,85.771,50138.0
2024-04-30 12:00:00,88.58,88.63,88.48,88.5,67939.0,85.771,85.8195,85.6742,85.6936,67939.0
2024-04-30 12:05:00,88.52,88.56,88.44,88.53,64780.0,85.713,85.7517,85.6355,85.7226,64780.0
2024-04-30 12:10:00,88.53,88.69,88.52,88.64,47542.0,85.7226,85.8776,85.713,85.8291,47542.0
2024-04-30 12:15:00,88.65,88.67,88.55,88.62,40470.0,85.8388,85.8582,85.742,85.8098,40470.0
2024-04-30 12:20:00,88.62,88.71,88.61,88.64,44664.0,85.8098,85.8969,85.8001,85.8291,44664.0
2024-04-30 12:25:00,88.64,88.67,88.6,88.65,30801.0,85.8291,85.8582,85.7904,85.8388,30801.0
2024-04-30 12:30:00,88.64,88.71,88.54,88.59,45107.0,85.8291,85.8969,85.7323,85.7807,45107.0
2024-04-30 12:35:00,88.57,88.64,88.54,88.56,28460.0,85.7614,85.8291,85.7323,85.7517,28460.0
2024-04-30 12:40:00,88.56,88.58,88.51,88.55,38481.0,85.7517,85.771,85.7033,85.742,38481.0
2024-04-30 12:45:00,88.55,88.56,88.48,88.54,54413.0,85.742,85.7517,85.6742,85.7323,54413.0
2024-04-30 12:50:00,88.53,88.61,88.51,88.55,72887.0,85.7226,85.8001,85.7033,85.742,72887.0
2024-04-30 12:55:00,88.55,88.63,88.54,88.59,32546.0,85.742,85.8195,85.7323,85.7807,32546.0
2024-04-30 13:00:00,88.58,88.59,88.48,88.55,53117.0,85.771,85.7807,85.6742,85.742,53117.0
2024-04-30 13:05:00,88.55,88.6,88.54,88.59,25529.0,85.742,85.7904,85.7323,85.7807,25529.0
2024-04-30 13:10:00,88.59,88.61,88.47,88.53,52202.0,85.7807,85.8001,85.6645,85.7226,52202.0
2024-04-30 13:15:00,88.53,88.57,88.52,88.55,45101.0,85.7226,85.7614,85.713,85.742,45101.0
2024-04-30 13:20:00,88.56,88.59,88.51,88.53,53841.0,85.7517,85.7807,85.7033,85.7226,53841.0
2024-04-30 13:25:00,88.53,88.55,88.49,88.52,42050.0,85.7226,85.742,85.6839,85.713,42050.0
2024-04-30 13:30:00,88.53,88.58,88.49,88.58,61896.0,85.7226,85.771,85.6839,85.771,61896.0
2024-04-30 13:35:00,88.58,88.62,88.51,88.57,40531.0,85.771,85.8098,85.7033,85.7614,40531.0
2024-04-30 13:40:00,88.57,88.6,88.5,88.56,49104.0,85.7614,85.7904,85.6936,85.7517,49104.0
2024-04-30 13:45:00,88.55,88.59,88.52,88.55,51239.0,85.742,85.7807,85.713,85.742,51239.0
2024-04-30 13:50:00,88.55,88.66,88.51,88.64,47486.0,85.742,85.8485,85.7033,85.8291,47486.0
2024-04-30 13:55:00,88.65,88.69,88.63,88.64,25867.0,85.8388,85.8776,85.8195,85.8291,25867.0
2024-04-30 14:00:00,88.63,88.69,88.62,88.66,28185.0,85.8195,85.8776,85.8098,85.8485,28185.0
2024-04-30 14:05:00,88.67,88.67,88.55,88.6,37753.0,85.8582,85.8582,85.742,85.7904,37753.0
2024-04-30 14:10:00,88.61,88.62,88.53,88.56,52811.0,85.8001,85.8098,85.7226,85.7517,52811.0
2024-04-30 14:15:00,88.56,88.56,88.51,88.54,63876.0,85.7517,85.7517,85.7033,85.7323,63876.0
2024-04-30 14:20:00,88.55,88.55,88.48,88.49,94669.0,85.742,85.742,85.6742,85.6839,94669.0
2024-04-30 14:25:00,88.5,88.56,88.5,88.56,53639.0,85.6936,85.7517,85.6936,85.7517,53639.0
2024-04-30 14:30:00,88.55,88.64,88.51,88.61,128195.0,85.742,85.8291,85.7033,85.8001,128195.0
2024-04-30 14:35:00,88.62,88.73,88.61,88.72,56850.0,85.8098,85.9163,85.8001,85.9066,56850.0
2024-04-30 14:40:00,88.72,88.82,88.67,88.78,139055.0,85.9066,86.0034,85.8582,85.9647,139055.0
2024-04-30 14:45:00,88.78,88.83,88.69,88.7,135690.0,85.9647,86.0131,85.8776,85.8872,135690.0
2024-04-30 14:50:00,88.69,88.78,88.65,88.73,83593.0,85.8776,85.9647,85.8388,85.9163,83593.0
2024-04-30 14:55:00,88.72,88.77,88.69,88.76,58772.0,85.9066,85.955,85.8776,85.9453,58772.0
2024-04-30 15:00:00,88.77,88.88,88.76,88.88,142367.0,85.955,86.0615,85.9453,86.0615,142367.0
2024-04-30 15:05:00,88.88,88.98,88.87,88.95,117424.0,86.0615,86.1584,86.0519,86.1293,117424.0
2024-04-30 15:10:00,88.94,88.99,88.85,88.88,173755.0,86.1196,86.168,86.0325,86.0615,173755.0
2024-04-30 15:15:00,88.88,88.9,88.78,88.82,145194.0,86.0615,86.0809,85.9647,86.0034,145194.0
2024-04-30 15:20:00,88.82,88.9,88.78,88.88,164226.0,86.0034,86.0809,85.9647,86.0615,164226.0
2024-04-30 15:25:00,88.88,88.88,88.74,88.78,137861.0,86.0615,86.0615,85.926,85.9647,137861.0
2024-04-30 15:30:00,88.78,88.9,88.77,88.87,119342.0,85.9647,86.0809,85.955,86.0519,119342.0
2024-04-30 15:35:00,88.87,88.93,88.73,88.78,180075.0,86.0519,86.1099,85.9163,85.9647,180075.0
2024-04-30 15:40:00,88.78,88.88,88.7,88.88,131011.0,85.9647,86.0615,85.8872,86.0615,131011.0
2024-04-30 15:45:00,88.87,88.88,88.73,88.81,153344.0,86.0519,86.0615,85.9163,85.9938,153344.0
2024-04-30 15:50:00,88.81,88.85,88.67,88.69,357344.0,85.9938,86.0325,85.8582,85.8776,357344.0
2024-04-30 15:55:00,88.69,88.8,88.47,88.5,762896.0,85.8776,85.9841,85.6645,85.6936,762896.0
2024-05-01 09:30:00,75.85,76.99,75.49,75.88,3192134.0,73.4447,74.5486,73.0961,73.4738,3192134.0
2024-05-01 09:35:00,75.89,75.9,74.75,74.78,2337260.0,73.4835,73.4931,72.3796,72.4087,2337260.0
2024-05-01 09:40:00,74.78,75.32,74.63,75.05,1806962.0,72.4087,72.9315,72.2634,72.6701,1806962.0
2024-05-01 09:45:00,75.05,75.16,74.5,74.67,1966543.0,72.6701,72.7766,72.1375,72.3021,1966543.0
2024-05-01 09:50:00,74.66,75.27,74.64,75.24,1299700.0,72.2925,72.8831,72.2731,72.8541,1299700.0
2024-05-01 09:55:00,75.24,75.6,75.01,75.28,1098553.0,72.8541,73.2027,72.6314,72.8928,1098553.0
2024-05-01 10:00:00,75.28,75.59,74.92,75.03,1328532.0,72.8928,73.193,72.5442,72.6507,1328532.0
2024-05-01 10:05:00,75.03,75.19,74.9,75.02,1022606.0,72.6507,72.8057,72.5249,72.641,1022606.0
2024-05-01 10:10:00,75.03,75.04,74.55,74.69,1053861.0,72.6507,72.6604,72.186,72.3215,1053861.0
2024-05-01 10:15:00,74.7,74.7,74.27,74.37,1025391.0,72.3312,72.3312,71.9148,72.0117,1025391.0
2024-05-01 10:20:00,74.37,74.72,74.31,74.39,673506.0,72.0117,72.3506,71.9536,72.031,673506.0
2024-05-01 10:25:00,74.39,74.65,74.38,74.64,483233.0,72.031,72.2828,72.0213,72.2731,483233.0
2024-05-01 10:30:00,74.64,74.65,74.31,74.39,591969.0,72.2731,72.2828,71.9536,72.031,591969.0
2024-05-01 10:35:00,74.39,74.41,74.13,74.17,886243.0,72.031,72.0504,71.7793,71.818,886243.0
2024-05-01 10:40:00,74.17,74.29,74.01,74.08,903554.0,71.818,71.9342,71.6631,71.7309,903554.0
2024-05-01 10:45:00,74.08,74.11,73.77,73.93,1381300.0,71.7309,71.7599,71.4307,71.5856,1381300.0
2024-05-01 10:50:00,73.91,74.14,73.75,74.03,893168.0,71.5662,71.789,71.4113,71.6824,893168.0
2024-05-01 10:55:00,74.03,74.09,73.81,74.07,440552.0,71.6824,71.7405,71.4694,71.7212,440552.0
2024-05-01 11:00:00,74.08,74.08,73.75,73.81,589438.0,71.7309,71.7309,71.4113,71.4694,589438.0
2024-05-01 11:05:00,73.8,73.88,73.46,73.47,559015.0,71.4597,71.5372,71.1305,71.1402,559015.0
2024-05-01 11:10:00,73.46,73.77,73.44,73.52,545354.0,71.1305,71.4307,71.1112,71.1886,545354.0
2024-05-01 11:15:00,73.53,73.59,73.36,73.42,540173.0,71.1983,71.2564,71.0337,71.0918,540173.0
2024-05-01 11:20:00,73.42,73.7,73.38,73.69,543036.0,71.0918,71.3629,71.0531,71.3532,543036.0
2024-05-01 11:25:00,73.68,73.74,73.5,73.59,381662.0,71.3435,71.4016,71.1692,71.2564,381662.0
2024-05-01 11:30:00,73.59,74.01,73.38,73.89,873491.0,71.2564,71.6631,71.0531,71.5469,873491.0
2024-05-01 11:35:00,73.88,73.97,73.39,73.5,463475.0,71.5372,71.6243,71.0627,71.1692,463475.0
2024-05-01 11:40:00,73.5,73.64,73.39,73.5,404116.0,71.1692,71.3048,71.0627,71.1692,404116.0
2024-05-01 11:45:00,73.51,73.57,73.25,73.26,475159.0,71.1789,71.237,70.9272,70.9369,475159.0
2024-05-01 11:50:00,73.26,73.55,73.21,73.48,488691.0,70.9369,71.2177,70.8884,71.1499,488691.0
2024-05-01 11:55:00,73.47,73.55,73.25,73.36,539862.0,71.1402,71.2177,70.9272,71.0337,539862.0
2024-05-01 12:00:00,73.36,73.77,73.32,73.57,452401.0,71.0337,71.4307,70.995,71.237,452401.0
2024-05-01 12:05:00,73.58,73.83,73.5,73.59,486743.0,71.2467,71.4888,71.1692,71.2564,486743.0
2024-05-01 12:10:00,73.59,73.67,73.5,73.55,413106.0,71.2564,71.3339,71.1692,71.2177,413106.0
2024-05-01 12:15:00,73.56,73.72,73.54,73.61,373521.0,71.2273,71.3823,71.208,71.2758,373521.0
2024-05-01 12:20:00,73.61,73.62,73.49,73.52,293689.0,71.2758,71.2854,71.1596,71.1886,293689.0
2024-05-01 12:25:00,73.52,73.65,73.42,73.55,369476.0,71.1886,71.3145,71.0918,71.2177,369476.0
2024-05-01 12:30:00,73.55,73.83,73.55,73.74,455017.0,71.2177,71.4888,71.2177,71.4016,455017.0
2024-05-01 12:35:00,73.74,74.09,73.67,73.75,553856.0,71.4016,71.7405,71.3339,71.4113,553856.0
2024-05-01 12:40:00,73.75,73.78,73.49,73.51,373537.0,71.4113,71.4404,71.1596,71.1789,373537.0
2024-05-01 12:45:00,73.5,73.51,73.24,73.25,544007.0,71.1692,71.1789,70.9175,70.9272,544007.0
2024-05-01 12:50:00,73.24,73.32,73.02,73.05,727713.0,70.9175,70.995,70.7045,70.7335,727713.0
2024-05-01 12:55:00,73.05,73.2,73.01,73.17,516756.0,70.7335,70.8788,70.6948,70.8497,516756.0
2024-05-01 13:00:00,73.17,73.2,73.05,73.14,268437.0,70.8497,70.8788,70.7335,70.8207,268437.0
2024-05-01 13:05:00,73.15,73.29,73.14,73.16,427469.0,70.8303,70.9659,70.8207,70.84,427469.0
2024-05-01 13:10:00,73.16,73.2,73.07,73.1,278889.0,70.84,70.8788,70.7529,70.7819,278889.0
2024-05-01 13:15:00,73.11,73.19,73.07,73.19,265134.0,70.7916,70.8691,70.7529,70.8691,265134.0
2024-05-01 13:20:00,73.19,73.33,73.16,73.27,337053.0,70.8691,71.0046,70.84,70.9465,337053.0
2024-05-01 13:25:00,73.27,73.39,73.18,73.34,286538.0,70.9465,71.0627,70.8594,71.0143,286538.0
2024-05-01 13:30:00,73.34,73.4,73.17,73.31,405121.0,71.0143,71.0724,70.8497,70.9853,405121.0
2024-05-01 13:35:00,73.31,73.44,73.18,73.23,331694.0,70.9853,71.1112,70.8594,70.9078,331694.0
2024-05-01 13:40:00,73.23,73.33,73.16,73.2,231601.0,70.9078,71.0046,70.84,70.8788,231601.0
2024-05-01 13:45:00,73.2,73.25,73.09,73.11,335172.0,70.8788,70.9272,70.7722,70.7916,335172.0
2024-05-01 13:50:00,73.11,73.16,73.0,73.15,383717.0,70.7916,70.84,70.6851,70.8303,383717.0
2024-05-01 13:55:00,73.15,73.16,73.03,73.08,222094.0,70.8303,70.84,70.7142,70.7626,222094.0
2024-05-01 14:00:00,73.08,73.16,73.03,73.14,399703.0,70.7626,70.84,70.7142,70.8207,399703.0
2024-05-01 14:05:00,73.14,73.27,73.06,73.09,289360.0,70.8207,70.9465,70.7432,70.7722,289360.0
2024-05-01 14:10:00,73.09,73.13,73.02,73.04,374637.0,70.7722,70.811,70.7045,70.7238,374637.0
2024-05-01 14:15:00,73.03,73.12,72.87,73.07,839249.0,70.7142,70.8013,70.5592,70.7529,839249.0
2024-05-01 14:20:00,73.08,73.12,72.99,73.1,360117.0,70.7626,70.8013,70.6754,70.7819,360117.0
2024-05-01 14:25:00,73.1,73.11,72.92,73.03,362941.0,70.7819,70.7916,70.6076,70.7142,362941.0
2024-05-01 14:30:00,73.03,73.03,72.72,72.9,675160.0,70.7142,70.7142,70.414,70.5883,675160.0
2024-05-01 14:35:00,72.9,72.97,72.67,72.94,495496.0,70.5883,70.6561,70.3656,70.627,495496.0
2024-05-01 14:40:00,72.94,73.3,72.91,73.29,586538.0,70.627,70.9756,70.598,70.9659,586538.0
2024-05-01 14:45:00,73.28,73.39,73.11,73.33,525504.0,70.9562,71.0627,70.7916,71.0046,525504.0
2024-05-01 14:50:00,73.33,73.69,73.32,73.49,645894.0,71.0046,71.3532,70.995,71.1596,645894.0
2024-05-01 14:55:00,73.48,73.65,73.36,73.58,260381.0,71.1499,71.3145,71.0337,71.2467,260381.0
2024-05-01 15:00:00,73.58,73.71,73.5,73.5,333710.0,71.2467,71.3726,71.1692,71.1692,333710.0
2024-05-01 15:05:00,73.51,73.92,73.5,73.65,613847.0,71.1789,71.5759,71.1692,71.3145,613847.0
2024-05-01 15:10:00,73.64,73.95,73.59,73.83,452033.0,71.3048,71.605,71.2564,71.4888,452033.0
2024-05-01 15:15:00,73.82,74.02,73.77,73.97,484741.0,71.4791,71.6728,71.4307,71.6243,484741.0
2024-05-01 15:20:00,73.95,74.06,73.86,73.96,458594.0,71.605,71.7115,71.5178,71.6147,458594.0
2024-05-01 15:25:00,73.96,74.24,73.94,74.04,602111.0,71.6147,71.8858,71.5953,71.6921,602111.0
2024-05-01 15:30:00,74.04,74.36,73.97,74.13,642452.0,71.6921,72.002,71.6243,71.7793,642452.0
2024-05-01 15:35:00,74.13,74.15,73.53,73.63,805781.0,71.7793,71.7986,71.1983,71.2951,805781.0
2024-05-01 15:40:00,73.63,74.2,73.6,74.19,655883.0,71.2951,71.8471,71.2661,71.8374,655883.0
2024-05-01 15:45:00,74.2,74.41,74.1,74.34,811036.0,71.8471,72.0504,71.7502,71.9826,811036.0
2024-05-01 15:50:00,74.35,74.56,74.26,74.42,1030498.0,71.9923,72.1956,71.9051,72.0601,1030498.0
2024-05-01 15:55:00,74.42,74.78,74.36,74.45,1684434.0,72.0601,72.4087,72.002,72.0891,1684434.0
2024-05-02 09:30:00,74.9,75.03,74.12,74.3,972549.0,72.5249,72.6507,71.7696,71.9439,972549.0
2024-05-02 09:35:00,74.3,74.94,74.15,74.87,620303.0,71.9439,72.5636,71.7986,72.4958,620303.0
2024-05-02 09:40:00,74.87,74.94,74.34,74.49,446039.0,72.4958,72.5636,71.9826,72.1279,446039.0
2024-05-02 09:45:00,74.5,74.55,73.75,73.93,548027.0,72.1375,72.186,71.4113,71.5856,548027.0
2024-05-02 09:50:00,73.92,73.95,73.69,73.88,378885.0,71.5759,71.605,71.3532,71.5372,378885.0
2024-05-02 09:55:00,73.89,74.14,73.7,73.7,419978.0,71.5469,71.789,71.3629,71.3629,419978.0
2024-05-02 10:00:00,73.7,73.86,73.58,73.78,415765.0,71.3629,71.5178,71.2467,71.4404,415765.0
2024-05-02 10:05:00,73.77,73.83,73.6,73.61,347916.0,71.4307,71.4888,71.2661,71.2758,347916.0
2024-05-02 10:10:00,73.6,73.77,73.43,73.52,244657.0,71.2661,71.4307,71.1015,71.1886,244657.0
2024-05-02 10:15:00,73.53,73.72,73.35,73.55,329088.0,71.1983,71.3823,71.024,71.2177,329088.0
2024-05-02 10:20:00,73.56,73.83,73.46,73.76,420235.0,71.2273,71.4888,71.1305,71.421,420235.0
2024-05-02 10:25:00,73.78,74.35,73.72,74.32,378647.0,71.4404,71.9923,71.3823,71.9632,378647.0
2024-05-02 10:30:00,74.33,74.74,74.32,74.6,447881.0,71.9729,72.3699,71.9632,72.2344,447881.0
2024-05-02 10:35:00,74.59,74.8,74.51,74.66,400051.0,72.2247,72.428,72.1472,72.2925,400051.0
2024-05-02 10:40:00,74.65,74.76,74.35,74.37,246188.0,72.2828,72.3893,71.9923,72.0117,246188.0
2024-05-02 10:45:00,74.37,74.39,74.03,74.11,402270.0,72.0117,72.031,71.6824,71.7599,402270.0
2024-05-02 10:50:00,74.05,74.07,73.76,73.83,248478.0,71.7018,71.7212,71.421,71.4888,248478.0
2024-05-02 10:55:00,73.85,73.91,73.64,73.68,215085.0,71.5081,71.5662,71.3048,71.3435,215085.0
2024-05-02 11:00:00,73.68,73.74,73.6,73.72,165020.0,71.3435,71.4016,71.2661,71.3823,165020.0
2024-05-02 11:05:00,73.72,73.86,73.6,73.8,192928.0,71.3823,71.5178,71.2661,71.4597,192928.0
2024-05-02 11:10:00,73.8,73.97,73.79,73.93,161426.0,71.4597,71.6243,71.4501,71.5856,161426.0
2024-05-02 11:15:00,73.92,74.19,73.9,74.12,184945.0,71.5759,71.8374,71.5566,71.7696,184945.0
2024-05-02 11:20:00,74.13,74.32,74.11,74.31,149841.0,71.7793,71.9632,71.7599,71.9536,149841.0
2024-05-02 11:25:00,74.31,74.35,74.02,74.12,126016.0,71.9536,71.9923,71.6728,71.7696,126016.0
2024-05-02 11:30:00,74.12,74.16,74.0,74.09,139151.0,71.7696,71.8083,71.6534,71.7405,139151.0
2024-05-02 11:35:00,74.09,74.3,74.06,74.28,235297.0,71.7405,71.9439,71.7115,71.9245,235297.0
2024-05-02 11:40:00,74.26,74.32,74.14,74.3,215959.0,71.9051,71.9632,71.789,71.9439,215959.0
2024-05-02 11:45:00,74.3,74.47,74.27,74.45,189864.0,71.9439,72.1085,71.9148,72.0891,189864.0
2024-05-02 11:50:00,74.46,74.52,74.35,74.5,347417.0,72.0988,72.1569,71.9923,72.1375,347417.0
2024-05-02 11:55:00,74.5,74.71,74.49,74.7,252526.0,72.1375,72.3409,72.1279,72.3312,252526.0
2024-05-02 12:00:00,74.7,74.73,74.5,74.55,183472.0,72.3312,72.3602,72.1375,72.186,183472.0
2024-05-02 12:05:00,74.54,74.57,74.42,74.45,177811.0,72.1763,72.2053,72.0601,72.0891,177811.0
2024-05-02 12:10:00,74.45,74.45,74.35,74.36,158522.0,72.0891,72.0891,71.9923,72.002,158522.0
2024-05-02 12:15:00,74.37,74.44,74.32,74.39,119137.0,72.0117,72.0794,71.9632,72.031,119137.0
2024-05-02 12:20:00,74.39,74.44,74.37,74.4,126588.0,72.031,72.0794,72.0117,72.0407,126588.0
2024-05-02 12:25:00,74.39,74.4,74.26,74.34,143595.0,72.031,72.0407,71.9051,71.9826,143595.0
2024-05-02 12:30:00,74.34,74.44,74.26,74.42,116698.0,71.9826,72.0794,71.9051,72.0601,116698.0
2024-05-02 12:35:00,74.41,74.56,74.39,74.54,102850.0,72.0504,72.1956,72.031,72.1763,102850.0
2024-05-02 12:40:00,74.53,74.56,74.41,74.44,97955.0,72.1666,72.1956,72.0504,72.0794,97955.0
2024-05-02 12:45:00,74.44,74.5,74.44,74.47,103948.0,72.0794,72.1375,72.0794,72.1085,103948.0
2024-05-02 12:50:00,74.48,74.52,74.38,74.5,131245.0,72.1182,72.1569,72.0213,72.1375,131245.0
2024-05-02 12:55:00,74.5,74.51,74.4,74.46,119024.0,72.1375,72.1472,72.0407,72.0988,119024.0
2024-05-02 13:00:00,74.47,74.54,74.45,74.52,60538.0,72.1085,72.1763,72.0891,72.1569,60538.0
2024-05-02 13:05:00,74.53,74.69,74.53,74.67,176866.0,72.1666,72.3215,72.1666,72.3021,176866.0
2024-05-02 13:10:00,74.68,74.78,74.61,74.63,147913.0,72.3118,72.4087,72.244,72.2634,147913.0
2024-05-02 13:15:00,74.63,74.65,74.43,74.46,185704.0,72.2634,72.2828,72.0698,72.0988,185704.0
2024-05-02 13:20:00,74.45,74.5,74.45,74.45,82134.0,72.0891,72.1375,72.0891,72.0891,82134.0
2024-05-02 13:25:00,74.45,74.51,74.38,74.5,192758.0,72.0891,72.1472,72.0213,72.1375,192758.0
2024-05-02 13:30:00,74.5,74.57,74.49,74.53,96781.0,72.1375,72.2053,72.1279,72.1666,96781.0
2024-05-02 13:35:00,74.53,74.65,74.52,74.61,137603.0,72.1666,72.2828,72.1569,72.244,137603.0
2024-05-02 13:40:00,74.61,74.64,74.46,74.49,107874.0,72.244,72.2731,72.0988,72.1279,107874.0
2024-05-02 13:45:00,74.48,74.58,74.42,74.54,143404.0,72.1182,72.215,72.0601,72.1763,143404.0
2024-05-02 13:50:00,74.54,74.62,74.51,74.52,94670.0,72.1763,72.2537,72.1472,72.1569,94670.0
2024-05-02 13:55:00,74.52,74.65,74.51,74.58,63009.0,72.1569,72.2828,72.1472,72.215,63009.0
2024-05-02 14:00:00,74.58,74.61,74.5,74.54,61768.0,72.215,72.244,72.1375,72.1763,61768.0
2024-05-02 14:05:00,74.54,74.62,74.47,74.51,184867.0,72.1763,72.2537,72.1085,72.1472,184867.0
2024-05-02 14:10:00,74.52,74.54,74.44,74.45,119893.0,72.1569,72.1763,72.0794,72.0891,119893.0
2024-05-02 14:15:00,74.45,74.55,74.44,74.51,102299.0,72.0891,72.186,72.0794,72.1472,102299.0
2024-05-02 14:20:00,74.52,74.57,74.49,74.52,70284.0,72.1569,72.2053,72.1279,72.1569,70284.0
2024-05-02 14:25:00,74.53,74.6,74.51,74.58,112287.0,72.1666,72.2344,72.1472,72.215,112287.0
2024-05-02 14:30:00,74.58,74.75,74.58,74.66,252448.0,72.215,72.3796,72.215,72.2925,252448.0
2024-05-02 14:35:00,74.66,74.75,74.65,74.66,285525.0,72.2925,72.3796,72.2828,72.2925,285525.0
2024-05-02 14:40:00,74.66,74.66,74.57,74.59,139220.0,72.2925,72.2925,72.2053,72.2247,139220.0
2024-05-02 14:45:00,74.58,74.75,74.55,74.7,158164.0,72.215,72.3796,72.186,72.3312,158164.0
2024-05-02 14:50:00,74.71,74.83,74.69,74.78,129509.0,72.3409,72.4571,72.3215,72.4087,129509.0
2024-05-02 14:55:00,74.79,74.92,74.79,74.88,218043.0,72.4183,72.5442,72.4183,72.5055,218043.0
2024-05-02 15:00:00,74.88,74.91,74.69,74.7,161198.0,72.5055,72.5345,72.3215,72.3312,161198.0
2024-05-02 15:05:00,74.7,74.8,74.67,74.79,176520.0,72.3312,72.428,72.3021,72.4183,176520.0
2024-05-02 15:10:00,74.79,74.84,74.73,74.78,308455.0,72.4183,72.4668,72.3602,72.4087,308455.0
2024-05-02 15:15:00,74.78,74.88,74.7,74.76,237005.0,72.4087,72.5055,72.3312,72.3893,237005.0
2024-05-02 15:20:00,74.76,74.98,74.75,74.94,243691.0,72.3893,72.6023,72.3796,72.5636,243691.0
2024-05-02 15:25:00,74.94,75.04,74.9,75.02,326270.0,72.5636,72.6604,72.5249,72.641,326270.0
2024-05-02 15:30:00,75.01,75.15,74.94,74.95,303620.0,72.6314,72.7669,72.5636,72.5733,303620.0
2024-05-02 15:35:00,74.96,75.01,74.75,75.0,272947.0,72.583,72.6314,72.3796,72.6217,272947.0
2024-05-02 15:40:00,75.01,75.01,74.8,74.85,210876.0,72.6314,72.6314,72.428,72.4764,210876.0
2024-05-02 15:45:00,74.85,74.9,74.75,74.76,264872.0,72.4764,72.5249,72.3796,72.3893,264872.0
2024-05-02 15:50:00,74.75,74.79,74.68,74.7,517724.0,72.3796,72.4183,72.3118,72.3312,517724.0
2024-05-02 15:55:00,74.7,74.93,74.68,74.93,705964.0,72.3312,72.5539,72.3118,72.5539,705964.0
2024-05-03 09:30:00,75.28,75.51,74.42,74.7,655166.0,72.8928,73.1155,72.0601,72.3312,655166.0
2024-05-03 09:35:00,74.67,74.79,74.37,74.67,315236.0,72.3021,72.4183,72.0117,72.3021,315236.0
2024-05-03 09:40:00,74.68,74.87,74.63,74.64,257104.0,72.3118,72.4958,72.2634,72.2731,257104.0
2024-05-03 09:45:00,74.64,74.74,74.33,74.4,341809.0,72.2731,72.3699,71.9729,72.0407,341809.0
2024-05-03 09:50:00,74.38,74.48,74.27,74.39,257725.0,72.0213,72.1182,71.9148,72.031,257725.0
2024-05-03 09:55:00,74.39,74.54,74.34,74.53,217570.0,72.031,72.1763,71.9826,72.1666,217570.0
2024-05-03 10:00:00,74.54,74.66,74.38,74.52,309650.0,72.1763,72.2925,72.0213,72.1569,309650.0
2024-05-03 10:05:00,74.52,74.53,74.29,74.51,248154.0,72.1569,72.1666,71.9342,72.1472,248154.0
2024-05-03 10:10:00,74.51,74.56,74.29,74.43,187325.0,72.1472,72.1956,71.9342,72.0698,187325.0
2024-05-03 10:15:00,74.45,74.52,74.27,74.47,160933.0,72.0891,72.1569,71.9148,72.1085,160933.0
2024-05-03 10:20:00,74.48,74.52,74.39,74.41,70058.0,72.1182,72.1569,72.031,72.0504,70058.0
2024-05-03 10:25:00,74.4,74.4,74.22,74.35,164186.0,72.0407,72.0407,71.8664,71.9923,164186.0
2024-05-03 10:30:00,74.38,74.44,74.21,74.22,237908.0,72.0213,72.0794,71.8567,71.8664,237908.0
2024-05-03 10:35:00,74.21,74.27,74.13,74.17,192628.0,71.8567,71.9148,71.7793,71.818,192628.0
2024-05-03 10:40:00,74.16,74.28,74.12,74.18,187676.0,71.8083,71.9245,71.7696,71.8277,187676.0
2024-05-03 10:45:00,74.17,74.18,74.09,74.09,152975.0,71.818,71.8277,71.7405,71.7405,152975.0
2024-05-03 10:50:00,74.11,74.11,73.96,74.04,187526.0,71.7599,71.7599,71.6147,71.6921,187526.0
2024-05-03 10:55:00,74.05,74.05,73.77,73.85,255804.0,71.7018,71.7018,71.4307,71.5081,255804.0
2024-05-03 11:00:00,73.86,73.99,73.85,73.94,117479.0,71.5178,71.6437,71.5081,71.5953,117479.0
2024-05-03 11:05:00,73.93,73.93,73.64,73.81,245620.0,71.5856,71.5856,71.3048,71.4694,245620.0
2024-05-03 11:10:00,73.81,73.83,73.57,73.64,238617.0,71.4694,71.4888,71.237,71.3048,238617.0
2024-05-03 11:15:00,73.65,73.74,73.61,73.63,139665.0,71.3145,71.4016,71.2758,71.2951,139665.0
2024-05-03 11:20:00,73.63,73.72,73.61,73.65,152364.0,71.2951,71.3823,71.2758,71.3145,152364.0
2024-05-03 11:25:00,73.65,73.65,73.48,73.52,239991.0,71.3145,71.3145,71.1499,71.1886,239991.0
2024-05-03 11:30:00,73.52,73.52,73.44,73.48,158790.0,71.1886,71.1886,71.1112,71.1499,158790.0
2024-05-03 11:35:00,73.48,73.55,73.41,73.46,183710.0,71.1499,71.2177,71.0821,71.1305,183710.0
2024-05-03 11:40:00,73.46,73.51,73.34,73.36,241549.0,71.1305,71.1789,71.0143,71.0337,241549.0
2024-05-03 11:45:00,73.35,73.42,73.27,73.32,245383.0,71.024,71.0918,70.9465,70.995,245383.0
2024-05-03 11:50:00,73.33,73.51,73.32,73.47,168962.0,71.0046,71.1789,70.995,71.1402,168962.0
2024-05-03 11:55:00,73.47,73.53,73.41,73.41,179690.0,71.1402,71.1983,71.0821,71.0821,179690.0
2024-05-03 12:00:00,73.42,73.66,73.41,73.57,137748.0,71.0918,71.3242,71.0821,71.237,137748.0
2024-05-03 12:05:00,73.57,73.59,73.51,73.57,112241.0,71.237,71.2564,71.1789,71.237,112241.0
2024-05-03 12:10:00,73.56,73.73,73.51,73.72,111238.0,71.2273,71.392,71.1789,71.3823,111238.0
2024-05-03 12:15:00,73.73,73.76,73.69,73.73,106382.0,71.392,71.421,71.3532,71.392,106382.0
2024-05-03 12:20:00,73.74,73.78,73.7,73.74,115410.0,71.4016,71.4404,71.3629,71.4016,115410.0
2024-05-03 12:25:00,73.74,73.82,73.7,73.7,113379.0,71.4016,71.4791,71.3629,71.3629,113379.0
2024-05-03 12:30:00,73.7,73.73,73.51,73.52,151042.0,71.3629,71.392,71.1789,71.1886,151042.0
2024-05-03 12:35:00,73.52,73.53,73.33,73.34,334847.0,71.1886,71.1983,71.0046,71.0143,334847.0
2024-05-03 12:40:00,73.35,73.46,73.18,73.27,373353.0,71.024,71.1305,70.8594,70.9465,373353.0
2024-05-03 12:45:00,73.26,73.45,73.25,73.3,251897.0,70.9369,71.1208,70.9272,70.9756,251897.0
2024-05-03 12:50:00,73.3,73.35,73.18,73.21,227176.0,70.9756,71.024,70.8594,70.8884,227176.0
2024-05-03 12:55:00,73.2,73.35,73.16,73.3,200236.0,70.8788,71.024,70.84,70.9756,200236.0
2024-05-03 13:00:00,73.31,73.4,73.28,73.34,194061.0,70.9853,71.0724,70.9562,71.0143,194061.0
2024-05-03 13:05:00,73.34,73.43,73.29,73.36,116186.0,71.0143,71.1015,70.9659,71.0337,116186.0
2024-05-03 13:10:00,73.37,73.51,73.36,73.47,108111.0,71.0434,71.1789,71.0337,71.1402,108111.0
2024-05-03 13:15:00,73.47,73.51,73.42,73.45,112388.0,71.1402,71.1789,71.0918,71.1208,112388.0
2024-05-03 13:20:00,73.46,73.53,73.44,73.44,102479.0,71.1305,71.1983,71.1112,71.1112,102479.0
2024-05-03 13:25:00,73.44,73.47,73.4,73.41,66729.0,71.1112,71.1402,71.0724,71.0821,66729.0
2024-05-03 13:30:00,73.4,73.5,73.4,73.45,89205.0,71.0724,71.1692,71.0724,71.1208,89205.0
2024-05-03 13:35:00,73.46,73.49,73.44,73.46,72318.0,71.1305,71.1596,71.1112,71.1305,72318.0
2024-05-03 13:40:00,73.45,73.55,73.43,73.48,116567.0,71.1208,71.2177,71.1015,71.1499,116567.0
2024-05-03 13:45:00,73.48,73.48,73.39,73.39,135455.0,71.1499,71.1499,71.0627,71.0627,135455.0
2024-05-03 13:50:00,73.4,73.52,73.29,73.46,211233.0,71.0724,71.1886,70.9659,71.1305,211233.0
2024-05-03 13:55:00,73.45,73.52,73.35,73.47,205451.0,71.1208,71.1886,71.024,71.1402,205451.0
2024-05-03 14:00:00,73.48,73.51,73.35,73.42,275615.0,71.1499,71.1789,71.024,71.0918,275615.0
2024-05-03 14:05:00,73.42,73.5,73.4,73.43,107983.0,71.0918,71.1692,71.0724,71.1015,107983.0
2024-05-03 14:10:00,73.43,73.44,73.37,73.41,126748.0,71.1015,71.1112,71.0434,71.0821,126748.0
2024-05-03 14:15:00,73.4,73.44,73.38,73.42,79929.0,71.0724,71.1112,71.0531,71.0918,79929.0
2024-05-03 14:20:00,73.42,73.48,73.37,73.41,148489.0,71.0918,71.1499,71.0434,71.0821,148489.0
2024-05-03 14:25:00,73.41,73.52,73.39,73.47,86300.0,71.0821,71.1886,71.0627,71.1402,86300.0
2024-05-03 14:30:00,73.46,73.55,73.46,73.53,96959.0,71.1305,71.2177,71.1305,71.1983,96959.0
2024-05-03 14:35:00,73.54,73.78,73.54,73.66,222291.0,71.208,71.4404,71.208,71.3242,222291.0
2024-05-03 14:40:00,73.67,73.72,73.65,73.71,82245.0,71.3339,71.3823,71.3145,71.3726,82245.0
2024-05-03 14:45:00,73.71,73.74,73.59,73.6,104798.0,71.3726,71.4016,71.2564,71.2661,104798.0
2024-05-03 14:50:00,73.61,73.63,73.41,73.42,122246.0,71.2758,71.2951,71.0821,71.0918,122246.0
2024-05-03 14:55:00,73.42,73.5,73.42,73.48,96674.0,71.0918,71.1692,71.0918,71.1499,96674.0
2024-05-03 15:00:00,73.48,73.54,73.44,73.47,70868.0,71.1499,71.208,71.1112,71.1402,70868.0
2024-05-03 15:05:00,73.48,73.55,73.41,73.54,94043.0,71.1499,71.2177,71.0821,71.208,94043.0
2024-05-03 15:10:00,73.55,73.62,73.54,73.6,101077.0,71.2177,71.2854,71.208,71.2661,101077.0
2024-05-03 15:15:00,73.59,73.71,73.55,73.63,207226.0,71.2564,71.3726,71.2177,71.2951,207226.0
2024-05-03 15:20:00,73.64,73.77,73.56,73.62,126981.0,71.3048,71.4307,71.2273,71.2854,126981.0
2024-05-03 15:25:00,73.63,73.69,73.62,73.64,107712.0,71.2951,71.3532,71.2854,71.3048,107712.0
2024-05-03 15:30:00,73.63,73.65,73.03,73.09,913742.0,71.2951,71.3145,70.7142,70.7722,913742.0
2024-05-03 15:35:00,73.1,73.17,73.01,73.11,399077.0,70.7819,70.8497,70.6948,70.7916,399077.0
2024-05-03 15:40:00,73.12,73.16,73.04,73.16,185487.0,70.8013,70.84,70.7238,70.84,185487.0
2024-05-03 15:45:00,73.15,73.31,73.09,73.26,322728.0,70.8303,70.9853,70.7722,70.9369,322728.0
2024-05-03 15:50:00,73.26,73.42,73.23,73.32,350229.0,70.9369,71.0918,70.9078,70.995,350229.0
2024-05-03 15:55:00,73.33,73.33,72.99,73.13,1122273.0,71.0046,71.0046,70.6754,70.811,1122273.0
2024-05-06 09:30:00,73.31,74.19,73.18,73.98,854277.0,70.9853,71.8374,70.8594,71.634,854277.0
2024-05-06 09:35:00,73.97,74.16,73.71,73.91,324073.0,71.6243,71.8083,71.3726,71.5662,324073.0
2024-05-06 09:40:00,73.92,74.04,73.55,73.62,323499.0,71.5759,71.6921,71.2177,71.2854,323499.0
2024-05-06 09:45:00,73.63,73.78,73.58,73.62,173025.0,71.2951,71.4404,71.2467,71.2854,173025.0
2024-05-06 09:50:00,73.62,73.71,73.49,73.66,217726.0,71.2854,71.3726,71.1596,71.3242,217726.0
2024-05-06 09:55:00,73.66,73.75,73.52,73.59,150156.0,71.3242,71.4113,71.1886,71.2564,150156.0
2024-05-06 10:00:00,73.59,73.91,73.56,73.88,226261.0,71.2564,71.5662,71.2273,71.5372,226261.0
2024-05-06 10:05:00,73.89,73.99,73.82,73.88,106325.0,71.5469,71.6437,71.4791,71.5372,106325.0
2024-05-06 10:10:00,73.89,73.91,73.52,73.55,165027.0,71.5469,71.5662,71.1886,71.2177,165027.0
2024-05-06 10:15:00,73.55,73.6,73.49,73.55,127423.0,71.2177,71.2661,71.1596,71.2177,127423.0
2024-05-06 10:20:00,73.55,73.57,73.39,73.45,133639.0,71.2177,71.237,71.0627,71.1208,133639.0
2024-05-06 10:25:00,73.45,73.49,73.19,73.24,435859.0,71.1208,71.1596,70.8691,70.9175,435859.0
2024-05-06 10:30:00,73.24,73.41,73.17,73.35,300168.0,70.9175,71.0821,70.8497,71.024,300168.0
2024-05-06 10:35:00,73.36,73.48,73.34,73.39,108801.0,71.0337,71.1499,71.0143,71.0627,108801.0
2024-05-06 10:40:00,73.39,73.52,73.38,73.49,105168.0,71.0627,71.1886,71.0531,71.1596,105168.0
2024-05-06 10:45:00,73.48,73.62,73.44,73.47,93640.0,71.1499,71.2854,71.1112,71.1402,93640.0
2024-05-06 10:50:00,73.47,73.55,73.44,73.54,114804.0,71.1402,71.2177,71.1112,71.208,114804.0
2024-05-06 10:55:00,73.55,73.59,73.48,73.57,96717.0,71.2177,71.2564,71.1499,71.237,96717.0
2024-05-06 11:00:00,73.57,73.59,73.39,73.41,148895.0,71.237,71.2564,71.0627,71.0821,148895.0
2024-05-06 11:05:00,73.42,73.56,73.41,73.51,86383.0,71.0918,71.2273,71.0821,71.1789,86383.0
2024-05-06 11:10:00,73.5,73.5,73.27,73.33,128827.0,71.1692,71.1692,70.9465,71.0046,128827.0
2024-05-06 11:15:00,73.33,73.35,73.24,73.31,183518.0,71.0046,71.024,70.9175,70.9853,183518.0
2024-05-06 11:20:00,73.31,73.36,73.19,73.22,406018.0,70.9853,71.0337,70.8691,70.8981,406018.0
2024-05-06 11:25:00,73.22,73.43,73.19,73.38,145649.0,70.8981,71.1015,70.8691,71.0531,145649.0
2024-05-06 11:30:00,73.38,73.42,73.3,73.4,103508.0,71.0531,71.0918,70.9756,71.0724,103508.0
2024-05-06 11:35:00,73.39,73.46,73.3,73.32,86412.0,71.0627,71.1305,70.9756,70.995,86412.0
2024-05-06 11:40:00,73.33,73.33,73.24,73.29,58473.0,71.0046,71.0046,70.9175,70.9659,58473.0
2024-05-06 11:45:00,73.28,73.37,73.28,73.33,84289.0,70.9562,71.0434,70.9562,71.0046,84289.0
2024-05-06 11:50:00,73.33,73.35,73.26,73.3,93482.0,71.0046,71.024,70.9369,70.9756,93482.0
2024-05-06 11:55:00,73.3,73.3,73.19,73.24,177087.0,70.9756,70.9756,70.8691,70.9175,177087.0
2024-05-06 12:00:00,73.24,73.27,73.18,73.24,136983.0,70.9175,70.9465,70.8594,70.9175,136983.0
2024-05-06 12:05:00,73.24,73.28,73.21,73.24,60894.0,70.9175,70.9562,70.8884,70.9175,60894.0
2024-05-06 12:10:00,73.24,73.27,73.22,73.22,74551.0,70.9175,70.9465,70.8981,70.8981,74551.0
2024-05-06 12:15:00,73.22,73.23,73.03,73.08,176871.0,70.8981,70.9078,70.7142,70.7626,176871.0
2024-05-06 12:20:00,73.08,73.11,73.04,73.09,79283.0,70.7626,70.7916,70.7238,70.7722,79283.0
2024-05-06 12:25:00,73.08,73.11,73.04,73.09,71752.0,70.7626,70.7916,70.7238,70.7722,71752.0
2024-05-06 12:30:00,73.09,73.1,73.06,73.08,82870.0,70.7722,70.7819,70.7432,70.7626,82870.0
2024-05-06 12:35:00,73.09,73.11,73.02,73.1,73611.0,70.7722,70.7916,70.7045,70.7819,73611.0
2024-05-06 12:40:00,73.11,73.19,73.11,73.15,92657.0,70.7916,70.8691,70.7916,70.8303,92657.0
2024-05-06 12:45:00,73.14,73.19,73.12,73.16,91647.0,70.8207,70.8691,70.8013,70.84,91647.0
2024-05-06 12:50:00,73.16,73.17,73.06,73.08,105458.0,70.84,70.8497,70.7432,70.7626,105458.0
2024-05-06 12:55:00,73.09,73.3,73.08,73.26,275059.0,70.7722,70.9756,70.7626,70.9369,275059.0
2024-05-06 13:00:00,73.27,73.4,73.21,73.31,150467.0,70.9465,71.0724,70.8884,70.9853,150467.0
2024-05-06 13:05:00,73.31,73.35,73.25,73.28,172523.0,70.9853,71.024,70.9272,70.9562,172523.0
2024-05-06 13:10:00,73.28,73.4,73.27,73.31,121085.0,70.9562,71.0724,70.9465,70.9853,121085.0
2024-05-06 13:15:00,73.31,73.45,73.31,73.42,129299.0,70.9853,71.1208,70.9853,71.0918,129299.0
2024-05-06 13:20:00,73.42,73.44,73.4,73.41,91338.0,71.0918,71.1112,71.0724,71.0821,91338.0
2024-05-06 13:25:00,73.41,73.48,73.36,73.45,178196.0,71.0821,71.1499,71.0337,71.1208,178196.0
2024-05-06 13:30:00,73.45,73.55,73.43,73.51,220700.0,71.1208,71.2177,71.1015,71.1789,220700.0
2024-05-06 13:35:00,73.5,73.51,73.39,73.42,238848.0,71.1692,71.1789,71.0627,71.0918,238848.0
2024-05-06 13:40:00,73.42,73.57,73.41,73.52,114436.0,71.0918,71.237,71.0821,71.1886,114436.0
2024-05-06 13:45:00,73.51,73.55,73.48,73.52,131783.0,71.1789,71.2177,71.1499,71.1886,131783.0
2024-05-06 13:50:00,73.51,73.69,73.51,73.63,205488.0,71.1789,71.3532,71.1789,71.2951,205488.0
2024-05-06 13:55:00,73.63,73.68,73.49,73.51,126049.0,71.2951,71.3435,71.1596,71.1789,126049.0
2024-05-06 14:00:00,73.51,73.51,73.37,73.4,125172.0,71.1789,71.1789,71.0434,71.0724,125172.0
2024-05-06 14:05:00,73.39,73.39,73.27,73.28,106216.0,71.0627,71.0627,70.9465,70.9562,106216.0
2024-05-06 14:10:00,73.28,73.3,73.2,73.2,100568.0,70.9562,70.9756,70.8788,70.8788,100568.0
2024-05-06 14:15:00,73.2,73.27,73.18,73.23,144052.0,70.8788,70.9465,70.8594,70.9078,144052.0
2024-05-06 14:20:00,73.23,73.27,73.22,73.24,98772.0,70.9078,70.9465,70.8981,70.9175,98772.0
2024-05-06 14:25:00,73.24,73.24,73.1,73.14,139631.0,70.9175,70.9175,70.7819,70.8207,139631.0
2024-05-06 14:30:00,73.13,73.16,73.08,73.13,137147.0,70.811,70.84,70.7626,70.811,137147.0
2024-05-06 14:35:00,73.13,73.13,73.01,73.04,219281.0,70.811,70.811,70.6948,70.7238,219281.0
2024-05-06 14:40:00,73.03,73.05,72.96,72.97,204875.0,70.7142,70.7335,70.6464,70.6561,204875.0
2024-05-06 14:45:00,72.96,73.02,72.94,73.02,189773.0,70.6464,70.7045,70.627,70.7045,189773.0
2024-05-06 14:50:00,73.02,73.03,72.94,72.96,112017.0,70.7045,70.7142,70.627,70.6464,112017.0
2024-05-06 14:55:00,72.95,73.0,72.88,72.9,192971.0,70.6367,70.6851,70.5689,70.5883,192971.0
2024-05-06 15:00:00,72.89,72.99,72.86,72.95,159045.0,70.5786,70.6754,70.5495,70.6367,159045.0
2024-05-06 15:05:00,72.95,72.99,72.93,72.95,81726.0,70.6367,70.6754,70.6173,70.6367,81726.0
2024-05-06 15:10:00,72.96,72.97,72.82,72.85,137238.0,70.6464,70.6561,70.5108,70.5399,137238.0
2024-05-06 15:15:00,72.85,72.88,72.82,72.86,200088.0,70.5399,70.5689,70.5108,70.5495,200088.0
2024-05-06 15:20:00,72.87,72.89,72.78,72.83,196119.0,70.5592,70.5786,70.4721,70.5205,196119.0
2024-05-06 15:25:00,72.82,72.86,72.75,72.77,183825.0,70.5108,70.5495,70.443,70.4624,183825.0
2024-05-06 15:30:00,72.77,72.8,72.71,72.73,237383.0,70.4624,70.4914,70.4043,70.4237,237383.0
2024-05-06 15:35:00,72.73,72.89,72.7,72.84,177663.0,70.4237,70.5786,70.3946,70.5302,177663.0
2024-05-06 15:40:00,72.83,72.89,72.81,72.81,145149.0,70.5205,70.5786,70.5011,70.5011,145149.0
2024-05-06 15:45:00,72.81,72.84,72.77,72.82,225967.0,70.5011,70.5302,70.4624,70.5108,225967.0
2024-05-06 15:50:00,72.82,72.88,72.78,72.85,333631.0,70.5108,70.5689,70.4721,70.5399,333631.0
2024-05-06 15:55:00,72.86,72.92,72.78,72.91,696256.0,70.5495,70.6076,70.4721,70.598,696256.0
2024-05-07 09:30:00,72.85,72.85,72.2,72.43,859724.0,70.5399,70.5399,69.9105,70.1332,859724.0
2024-05-07 09:35:00,72.47,72.52,72.13,72.41,561883.0,70.1719,70.2203,69.8427,70.1138,561883.0
2024-05-07 09:40:00,72.39,72.71,72.36,72.56,314784.0,70.0944,70.4043,70.0654,70.2591,314784.0
2024-05-07 09:45:00,72.57,72.64,72.28,72.32,218510.0,70.2687,70.3365,69.9879,70.0267,218510.0
2024-05-07 09:50:00,72.33,72.43,72.27,72.4,166164.0,70.0363,70.1332,69.9783,70.1041,166164.0
2024-05-07 09:55:00,72.4,72.41,72.2,72.35,242223.0,70.1041,70.1138,69.9105,70.0557,242223.0
2024-05-07 10:00:00,72.34,72.44,72.23,72.35,205015.0,70.046,70.1429,69.9395,70.0557,205015.0
2024-05-07 10:05:00,72.35,72.55,72.33,72.35,220811.0,70.0557,70.2494,70.0363,70.0557,220811.0
2024-05-07 10:10:00,72.33,72.4,72.22,72.28,214960.0,70.0363,70.1041,69.9298,69.9879,214960.0
2024-05-07 10:15:00,72.29,72.32,72.2,72.24,247077.0,69.9976,70.0267,69.9105,69.9492,247077.0
2024-05-07 10:20:00,72.26,72.29,72.19,72.21,224725.0,69.9686,69.9976,69.9008,69.9202,224725.0
2024-05-07 10:25:00,72.21,72.32,72.18,72.25,528453.0,69.9202,70.0267,69.8911,69.9589,528453.0
2024-05-07 10:30:00,72.25,72.37,72.22,72.34,267070.0,69.9589,70.0751,69.9298,70.046,267070.0
2024-05-07 10:35:00,72.34,72.49,72.29,72.43,198076.0,70.046,70.1913,69.9976,70.1332,198076.0
2024-05-07 10:40:00,72.42,72.5,72.4,72.44,170191.0,70.1235,70.201,70.1041,70.1429,170191.0
2024-05-07 10:45:00,72.45,72.5,72.28,72.33,220530.0,70.1525,70.201,69.9879,70.0363,220530.0
2024-05-07 10:50:00,72.33,72.45,72.31,72.39,220750.0,70.0363,70.1525,70.017,70.0944,220750.0
2024-05-07 10:55:00,72.39,72.41,72.28,72.28,137156.0,70.0944,70.1138,69.9879,69.9879,137156.0
2024-05-07 11:00:00,72.29,72.39,72.26,72.3,89679.0,69.9976,70.0944,69.9686,70.0073,89679.0
2024-05-07 11:05:00,72.31,72.33,72.25,72.3,65468.0,70.017,70.0363,69.9589,70.0073,65468.0
2024-05-07 11:10:00,72.29,72.35,72.26,72.29,103859.0,69.9976,70.0557,69.9686,69.9976,103859.0
2024-05-07 11:15:00,72.3,72.43,72.28,72.41,70400.0,70.0073,70.1332,69.9879,70.1138,70400.0
2024-05-07 11:20:00,72.41,72.56,72.4,72.54,115704.0,70.1138,70.2591,70.1041,70.2397,115704.0
2024-05-07 11:25:00,72.54,72.7,72.47,72.59,127426.0,70.2397,70.3946,70.1719,70.2881,127426.0
2024-05-07 11:30:00,72.6,72.62,72.54,72.59,107172.0,70.2978,70.3172,70.2397,70.2881,107172.0
2024-05-07 11:35:00,72.58,72.58,72.26,72.27,167297.0,70.2784,70.2784,69.9686,69.9783,167297.0
2024-05-07 11:40:00,72.28,72.31,72.21,72.25,174961.0,69.9879,70.017,69.9202,69.9589,174961.0
2024-05-07 11:45:00,72.24,72.25,72.17,72.2,174672.0,69.9492,69.9589,69.8814,69.9105,174672.0
2024-05-07 11:50:00,72.2,72.24,72.19,72.2,98359.0,69.9105,69.9492,69.9008,69.9105,98359.0
2024-05-07 11:55:00,72.19,72.24,72.16,72.22,112985.0,69.9008,69.9492,69.8717,69.9298,112985.0
2024-05-07 12:00:00,72.22,72.33,72.2,72.32,146916.0,69.9298,70.0363,69.9105,70.0267,146916.0
2024-05-07 12:05:00,72.31,72.36,72.17,72.18,276601.0,70.017,70.0654,69.8814,69.8911,276601.0
2024-05-07 12:10:00,72.17,72.29,72.12,72.21,270766.0,69.8814,69.9976,69.833,69.9202,270766.0
2024-05-07 12:15:00,72.22,72.22,72.15,72.2,87845.0,69.9298,69.9298,69.8621,69.9105,87845.0
2024-05-07 12:20:00,72.2,72.21,72.12,72.16,158965.0,69.9105,69.9202,69.833,69.8717,158965.0
2024-05-07 12:25:00,72.17,72.22,72.13,72.16,104502.0,69.8814,69.9298,69.8427,69.8717,104502.0
2024-05-07 12:30:00,72.16,72.16,72.05,72.1,233996.0,69.8717,69.8717,69.7652,69.8136,233996.0
2024-05-07 12:35:00,72.11,72.13,72.05,72.06,112524.0,69.8233,69.8427,69.7652,69.7749,112524.0
2024-05-07 12:40:00,72.06,72.15,72.01,72.02,154237.0,69.7749,69.8621,69.7265,69.7362,154237.0
2024-05-07 12:45:00,72.02,72.06,71.93,72.02,255688.0,69.7362,69.7749,69.649,69.7362,255688.0
2024-05-07 12:50:00,72.02,72.03,71.95,71.98,154864.0,69.7362,69.7459,69.6684,69.6974,154864.0
2024-05-07 12:55:00,71.98,72.06,71.94,72.05,127051.0,69.6974,69.7749,69.6587,69.7652,127051.0
2024-05-07 13:00:00,72.05,72.09,71.99,72.02,91712.0,69.7652,69.804,69.7071,69.7362,91712.0
2024-05-07 13:05:00,72.02,72.06,71.99,72.05,55238.0,69.7362,69.7749,69.7071,69.7652,55238.0
2024-05-07 13:10:00,72.05,72.12,72.03,72.06,80806.0,69.7652,69.833,69.7459,69.7749,80806.0
2024-05-07 13:15:00,72.05,72.09,72.05,72.09,80189.0,69.7652,69.804,69.7652,69.804,80189.0
2024-05-07 13:20:00,72.09,72.15,72.08,72.09,98993.0,69.804,69.8621,69.7943,69.804,98993.0
2024-05-07 13:25:00,72.09,72.1,72.02,72.07,69463.0,69.804,69.8136,69.7362,69.7846,69463.0
2024-05-07 13:30:00,72.07,72.07,71.9,71.94,193586.0,69.7846,69.7846,69.62,69.6587,193586.0
2024-05-07 13:35:00,71.94,72.0,71.92,71.94,128655.0,69.6587,69.7168,69.6394,69.6587,128655.0
2024-05-07 13:40:00,71.93,71.96,71.86,71.86,164941.0,69.649,69.6781,69.5813,69.5813,164941.0
2024-05-07 13:45:00,71.87,71.9,71.81,71.82,131989.0,69.5909,69.62,69.5328,69.5425,131989.0
2024-05-07 13:50:00,71.81,71.86,71.8,71.84,120341.0,69.5328,69.5813,69.5232,69.5619,120341.0
2024-05-07 13:55:00,71.84,71.88,71.8,71.86,127108.0,69.5619,69.6006,69.5232,69.5813,127108.0
2024-05-07 14:00:00,71.86,71.92,71.85,71.91,106736.0,69.5813,69.6394,69.5716,69.6297,106736.0
2024-05-07 14:05:00,71.91,71.99,71.9,71.94,153960.0,69.6297,69.7071,69.62,69.6587,153960.0
2024-05-07 14:10:00,71.93,71.99,71.89,71.95,126343.0,69.649,69.7071,69.6103,69.6684,126343.0
2024-05-07 14:15:00,71.93,72.0,71.89,71.92,220693.0,69.649,69.7168,69.6103,69.6394,220693.0
2024-05-07 14:20:00,71.92,72.03,71.91,72.01,164401.0,69.6394,69.7459,69.6297,69.7265,164401.0
2024-05-07 14:25:00,72.01,72.14,71.99,72.12,190485.0,69.7265,69.8524,69.7071,69.833,190485.0
2024-05-07 14:30:00,72.13,72.24,72.07,72.15,698254.0,69.8427,69.9492,69.7846,69.8621,698254.0
2024-05-07 14:35:00,72.15,72.16,72.01,72.02,130517.0,69.8621,69.8717,69.7265,69.7362,130517.0
2024-05-07 14:40:00,72.01,72.1,71.99,72.06,144040.0,69.7265,69.8136,69.7071,69.7749,144040.0
2024-05-07 14:45:00,72.06,72.2,72.05,72.17,779393.0,69.7749,69.9105,69.7652,69.8814,779393.0
2024-05-07 14:50:00,72.16,72.18,72.07,72.09,223956.0,69.8717,69.8911,69.7846,69.804,223956.0
2024-05-07 14:55:00,72.1,72.22,72.08,72.21,123914.0,69.8136,69.9298,69.7943,69.9202,123914.0
2024-05-07 15:00:00,72.21,72.22,72.14,72.17,92235.0,69.9202,69.9298,69.8524,69.8814,92235.0
2024-05-07 15:05:00,72.17,72.2,72.14,72.17,100938.0,69.8814,69.9105,69.8524,69.8814,100938.0
2024-05-07 15:10:00,72.17,72.25,72.16,72.21,184907.0,69.8814,69.9589,69.8717,69.9202,184907.0
2024-05-07 15:15:00,72.22,72.27,72.19,72.25,188600.0,69.9298,69.9783,69.9008,69.9589,188600.0
2024-05-07 15:20:00,72.24,72.29,72.21,72.24,112578.0,69.9492,69.9976,69.9202,69.9492,112578.0
2024-05-07 15:25:00,72.24,72.36,72.2,72.3,114079.0,69.9492,70.0654,69.9105,70.0073,114079.0
2024-05-07 15:30:00,72.31,72.31,72.19,72.27,184713.0,70.017,70.017,69.9008,69.9783,184713.0
2024-05-07 15:35:00,72.28,72.3,72.22,72.28,168156.0,69.9879,70.0073,69.9298,69.9879,168156.0
2024-05-07 15:40:00,72.28,72.37,72.24,72.33,479300.0,69.9879,70.0751,69.9492,70.0363,479300.0
2024-05-07 15:45:00,72.32,72.39,72.28,72.39,191236.0,70.0267,70.0944,69.9879,70.0944,191236.0
2024-05-07 15:50:00,72.38,72.39,72.28,72.36,328838.0,70.0848,70.0944,69.9879,70.0654,328838.0
2024-05-07 15:55:00,72.36,72.54,72.3,72.51,1339886.0,70.0654,70.2397,70.0073,70.2106,1339886.0
2024-05-08 09:30:00,72.29,72.88,72.25,72.82,593886.0,69.9976,70.5689,69.9589,70.5108,593886.0
2024-05-08 09:35:00,72.81,73.08,72.69,72.93,391963.0,70.5011,70.7626,70.3849,70.6173,391963.0
2024-05-08 09:40:00,72.9,72.92,72.45,72.51,237689.0,70.5883,70.6076,70.1525,70.2106,237689.0
2024-05-08 09:45:00,72.52,72.91,72.5,72.85,301755.0,70.2203,70.598,70.201,70.5399,301755.0
2024-05-08 09:50:00,72.85,73.07,72.78,72.93,243033.0,70.5399,70.7529,70.4721,70.6173,243033.0
2024-05-08 09:55:00,72.95,72.99,72.77,72.79,224976.0,70.6367,70.6754,70.4624,70.4818,224976.0
2024-05-08 10:00:00,72.79,73.23,72.79,73.16,490789.0,70.4818,70.9078,70.4818,70.84,490789.0
2024-05-08 10:05:00,73.15,73.42,73.13,73.31,538240.0,70.8303,71.0918,70.811,70.9853,538240.0
2024-05-08 10:10:00,73.33,73.59,73.31,73.55,327014.0,71.0046,71.2564,70.9853,71.2177,327014.0
2024-05-08 10:15:00,73.56,73.66,73.46,73.6,495149.0,71.2273,71.3242,71.1305,71.2661,495149.0
2024-05-08 10:20:00,73.59,73.8,73.58,73.74,359140.0,71.2564,71.4597,71.2467,71.4016,359140.0
2024-05-08 10:25:00,73.75,73.76,73.44,73.59,257238.0,71.4113,71.421,71.1112,71.2564,257238.0
2024-05-08 10:30:00,73.59,73.59,73.39,73.51,235349.0,71.2564,71.2564,71.0627,71.1789,235349.0
2024-05-08 10:35:00,73.51,73.56,73.43,73.46,132954.0,71.1789,71.2273,71.1015,71.1305,132954.0
2024-05-08 10:40:00,73.45,73.5,73.3,73.5,152877.0,71.1208,71.1692,70.9756,71.1692,152877.0
2024-05-08 10:45:00,73.5,73.71,73.5,73.67,210705.0,71.1692,71.3726,71.1692,71.3339,210705.0
2024-05-08 10:50:00,73.68,73.85,73.67,73.8,452540.0,71.3435,71.5081,71.3339,71.4597,452540.0
2024-05-08 10:55:00,73.81,73.86,73.62,73.67,351055.0,71.4694,71.5178,71.2854,71.3339,351055.0
2024-05-08 11:00:00,73.67,73.8,73.61,73.78,287393.0,71.3339,71.4597,71.2758,71.4404,287393.0
2024-05-08 11:05:00,73.79,73.87,73.75,73.79,181555.0,71.4501,71.5275,71.4113,71.4501,181555.0
2024-05-08 11:10:00,73.78,73.84,73.69,73.73,178894.0,71.4404,71.4985,71.3532,71.392,178894.0
2024-05-08 11:15:00,73.74,73.76,73.61,73.62,127429.0,71.4016,71.421,71.2758,71.2854,127429.0
2024-05-08 11:20:00,73.62,73.74,73.6,73.66,113093.0,71.2854,71.4016,71.2661,71.3242,113093.0
2024-05-08 11:25:00,73.66,73.93,73.64,73.9,367877.0,71.3242,71.5856,71.3048,71.5566,367877.0
2024-05-08 11:30:00,73.91,74.21,73.89,74.14,368103.0,71.5662,71.8567,71.5469,71.789,368103.0
2024-05-08 11:35:00,74.14,74.19,74.0,74.05,187658.0,71.789,71.8374,71.6534,71.7018,187658.0
2024-05-08 11:40:00,74.05,74.1,73.97,73.98,163215.0,71.7018,71.7502,71.6243,71.634,163215.0
2024-05-08 11:45:00,73.99,74.02,73.91,73.97,193342.0,71.6437,71.6728,71.5662,71.6243,193342.0
2024-05-08 11:50:00,73.97,74.08,73.95,74.04,253251.0,71.6243,71.7309,71.605,71.6921,253251.0
2024-05-08 11:55:00,74.04,74.11,73.98,74.02,153326.0,71.6921,71.7599,71.634,71.6728,153326.0
2024-05-08 12:00:00,74.02,74.17,74.01,74.16,178305.0,71.6728,71.818,71.6631,71.8083,178305.0
2024-05-08 12:05:00,74.16,74.25,74.13,74.23,175084.0,71.8083,71.8955,71.7793,71.8761,175084.0
2024-05-08 12:10:00,74.23,74.3,74.18,74.27,302086.0,71.8761,71.9439,71.8277,71.9148,302086.0
2024-05-08 12:15:00,74.27,74.33,74.12,74.19,223546.0,71.9148,71.9729,71.7696,71.8374,223546.0
2024-05-08 12:20:00,74.2,74.37,74.16,74.36,276545.0,71.8471,72.0117,71.8083,72.002,276545.0
2024-05-08 12:25:00,74.36,74.41,74.26,74.33,191866.0,72.002,72.0504,71.9051,71.9729,191866.0
2024-05-08 12:30:00,74.33,74.48,74.28,74.3,337085.0,71.9729,72.1182,71.9245,71.9439,337085.0
2024-05-08 12:35:00,74.3,74.37,74.24,74.29,187879.0,71.9439,72.0117,71.8858,71.9342,187879.0
2024-05-08 12:40:00,74.28,74.38,74.2,74.36,213893.0,71.9245,72.0213,71.8471,72.002,213893.0
2024-05-08 12:45:00,74.36,74.38,74.18,74.22,126477.0,72.002,72.0213,71.8277,71.8664,126477.0
2024-05-08 12:50:00,74.21,74.3,74.19,74.28,424115.0,71.8567,71.9439,71.8374,71.9245,424115.0
2024-05-08 12:55:00,74.28,74.32,74.2,74.23,146958.0,71.9245,71.9632,71.8471,71.8761,146958.0
2024-05-08 13:00:00,74.24,74.24,74.02,74.07,162557.0,71.8858,71.8858,71.6728,71.7212,162557.0
2024-05-08 13:05:00,74.06,74.14,73.9,73.92,563580.0,71.7115,71.789,71.5566,71.5759,563580.0
2024-05-08 13:10:00,73.92,74.08,73.91,73.97,99350.0,71.5759,71.7309,71.5662,71.6243,99350.0
2024-05-08 13:15:00,73.97,74.04,73.86,73.87,125549.0,71.6243,71.6921,71.5178,71.5275,125549.0
2024-05-08 13:20:00,73.87,73.92,73.81,73.85,160808.0,71.5275,71.5759,71.4694,71.5081,160808.0
2024-05-08 13:25:00,73.85,73.91,73.74,73.9,119248.0,71.5081,71.5662,71.4016,71.5566,119248.0
2024-05-08 13:30:00,73.9,74.0,73.84,73.86,93361.0,71.5566,71.6534,71.4985,71.5178,93361.0
2024-05-08 13:35:00,73.87,73.87,73.68,73.68,135983.0,71.5275,71.5275,71.3435,71.3435,135983.0
2024-05-08 13:40:00,73.67,73.74,73.63,73.65,94319.0,71.3339,71.4016,71.2951,71.3145,94319.0
2024-05-08 13:45:00,73.65,73.7,73.56,73.66,250594.0,71.3145,71.3629,71.2273,71.3242,250594.0
2024-05-08 13:50:00,73.66,73.74,73.53,73.58,128691.0,71.3242,71.4016,71.1983,71.2467,128691.0
2024-05-08 13:55:00,73.58,73.61,73.56,73.56,101407.0,71.2467,71.2758,71.2273,71.2273,101407.0
2024-05-08 14:00:00,73.56,73.61,73.55,73.56,84536.0,71.2273,71.2758,71.2177,71.2273,84536.0
2024-05-08 14:05:00,73.55,73.59,73.52,73.57,59425.0,71.2177,71.2564,71.1886,71.237,59425.0
2024-05-08 14:10:00,73.57,73.59,73.52,73.56,106488.0,71.237,71.2564,71.1886,71.2273,106488.0
2024-05-08 14:15:00,73.56,73.61,73.54,73.55,110464.0,71.2273,71.2758,71.208,71.2177,110464.0
2024-05-08 14:20:00,73.55,73.6,73.49,73.49,73690.0,71.2177,71.2661,71.1596,71.1596,73690.0
2024-05-08 14:25:00,73.49,73.53,73.42,73.46,124245.0,71.1596,71.1983,71.0918,71.1305,124245.0
2024-05-08 14:30:00,73.46,73.48,73.42,73.42,149992.0,71.1305,71.1499,71.0918,71.0918,149992.0
2024-05-08 14:35:00,73.42,73.42,73.32,73.37,176879.0,71.0918,71.0918,70.995,71.0434,176879.0
2024-05-08 14:40:00,73.36,73.39,73.26,73.27,263824.0,71.0337,71.0627,70.9369,70.9465,263824.0
2024-05-08 14:45:00,73.27,73.41,73.25,73.36,139024.0,70.9465,71.0821,70.9272,71.0337,139024.0
2024-05-08 14:50:00,73.36,73.39,73.31,73.33,213324.0,71.0337,71.0627,70.9853,71.0046,213324.0
2024-05-08 14:55:00,73.33,73.34,73.2,73.21,112046.0,71.0046,71.0143,70.8788,70.8884,112046.0
2024-05-08 15:00:00,73.22,73.25,73.14,73.17,106379.0,70.8981,70.9272,70.8207,70.8497,106379.0
2024-05-08 15:05:00,73.17,73.24,73.13,73.22,112341.0,70.8497,70.9175,70.811,70.8981,112341.0
2024-05-08 15:10:00,73.23,73.34,73.22,73.28,106790.0,70.9078,71.0143,70.8981,70.9562,106790.0
2024-05-08 15:15:00,73.28,73.35,73.25,73.28,82157.0,70.9562,71.024,70.9272,70.9562,82157.0
2024-05-08 15:20:00,73.29,73.3,73.16,73.23,274442.0,70.9659,70.9756,70.84,70.9078,274442.0
2024-05-08 15:25:00,73.23,73.34,73.21,73.23,144391.0,70.9078,71.0143,70.8884,70.9078,144391.0
2024-05-08 15:30:00,73.23,73.44,73.21,73.42,198518.0,70.9078,71.1112,70.8884,71.0918,198518.0
2024-05-08 15:35:00,73.43,73.53,73.42,73.49,140123.0,71.1015,71.1983,71.0918,71.1596,140123.0
2024-05-08 15:40:00,73.5,73.59,73.49,73.56,155561.0,71.1692,71.2564,71.1596,71.2273,155561.0
2024-05-08 15:45:00,73.56,73.61,73.46,73.46,190548.0,71.2273,71.2758,71.1305,71.1305,190548.0
2024-05-08 15:50:00,73.46,73.5,73.31,73.34,297315.0,71.1305,71.1692,70.9853,71.0143,297315.0
2024-05-08 15:55:00,73.34,73.51,73.24,73.51,1528267.0,71.0143,71.1789,70.9175,71.1789,1528267.0
2024-05-09 09:30:00,73.57,73.57,73.07,73.33,332004.0,71.237,71.237,70.7529,71.0046,332004.0
2024-05-09 09:35:00,73.36,73.72,73.3,73.5,148583.0,71.0337,71.3823,70.9756,71.1692,148583.0
2024-05-09 09:40:00,73.5,73.94,73.46,73.91,177576.0,71.1692,71.5953,71.1305,71.5662,177576.0
2024-05-09 09:45:00,73.91,74.12,73.84,74.05,171080.0,71.5662,71.7696,71.4985,71.7018,171080.0
2024-05-09 09:50:00,74.07,74.13,74.0,74.12,123014.0,71.7212,71.7793,71.6534,71.7696,123014.0
2024-05-09 09:55:00,74.12,74.24,74.0,74.08,186804.0,71.7696,71.8858,71.6534,71.7309,186804.0
2024-05-09 10:00:00,74.09,74.25,74.07,74.2,198880.0,71.7405,71.8955,71.7212,71.8471,198880.0
2024-05-09 10:05:00,74.19,74.45,74.17,74.4,223604.0,71.8374,72.0891,71.818,72.0407,223604.0
2024-05-09 10:10:00,74.4,74.42,74.27,74.28,230618.0,72.0407,72.0601,71.9148,71.9245,230618.0
2024-05-09 10:15:00,74.28,74.59,74.23,74.58,191992.0,71.9245,72.2247,71.8761,72.215,191992.0
2024-05-09 10:20:00,74.59,74.82,74.55,74.81,347849.0,72.2247,72.4474,72.186,72.4377,347849.0
2024-05-09 10:25:00,74.81,74.87,74.69,74.82,238529.0,72.4377,72.4958,72.3215,72.4474,238529.0
2024-05-09 10:30:00,74.81,74.89,74.74,74.86,201682.0,72.4377,72.5152,72.3699,72.4861,201682.0
2024-05-09 10:35:00,74.86,75.15,74.86,75.11,353612.0,72.4861,72.7669,72.4861,72.7282,353612.0
2024-05-09 10:40:00,75.12,75.12,75.01,75.08,382383.0,72.7379,72.7379,72.6314,72.6991,382383.0
2024-05-09 10:45:00,75.09,75.18,75.07,75.16,206106.0,72.7088,72.796,72.6895,72.7766,206106.0
2024-05-09 10:50:00,75.15,75.26,75.13,75.14,459649.0,72.7669,72.8734,72.7476,72.7572,459649.0
2024-05-09 10:55:00,75.13,75.18,75.05,75.11,275384.0,72.7476,72.796,72.6701,72.7282,275384.0
2024-05-09 11:00:00,75.11,75.27,75.09,75.17,479448.0,72.7282,72.8831,72.7088,72.7863,479448.0
2024-05-09 11:05:00,75.17,75.22,75.11,75.19,155313.0,72.7863,72.8347,72.7282,72.8057,155313.0
2024-05-09 11:10:00,75.18,75.24,75.04,75.05,345737.0,72.796,72.8541,72.6604,72.6701,345737.0
2024-05-09 11:15:00,75.05,75.05,74.89,74.98,258057.0,72.6701,72.6701,72.5152,72.6023,258057.0
2024-05-09 11:20:00,74.98,75.15,74.96,75.14,151143.0,72.6023,72.7669,72.583,72.7572,151143.0
2024-05-09 11:25:00,75.14,75.23,75.11,75.21,167002.0,72.7572,72.8444,72.7282,72.825,167002.0
2024-05-09 11:30:00,75.2,75.22,75.06,75.11,130125.0,72.8153,72.8347,72.6798,72.7282,130125.0
2024-05-09 11:35:00,75.1,75.17,75.02,75.11,126507.0,72.7185,72.7863,72.641,72.7282,126507.0
2024-05-09 11:40:00,75.11,75.23,75.1,75.14,142203.0,72.7282,72.8444,72.7185,72.7572,142203.0
2024-05-09 11:45:00,75.13,75.23,75.13,75.2,107871.0,72.7476,72.8444,72.7476,72.8153,107871.0
2024-05-09 11:50:00,75.21,75.23,75.11,75.12,82202.0,72.825,72.8444,72.7282,72.7379,82202.0
2024-05-09 11:55:00,75.13,75.13,75.01,75.02,135610.0,72.7476,72.7476,72.6314,72.641,135610.0
2024-05-09 12:00:00,75.03,75.03,74.86,74.97,102676.0,72.6507,72.6507,72.4861,72.5926,102676.0
2024-05-09 12:05:00,74.97,75.16,74.96,75.15,136292.0,72.5926,72.7766,72.583,72.7669,136292.0
2024-05-09 12:10:00,75.14,75.18,74.97,75.15,139762.0,72.7572,72.796,72.5926,72.7669,139762.0
2024-05-09 12:15:00,75.16,75.21,75.12,75.15,95351.0,72.7766,72.825,72.7379,72.7669,95351.0
2024-05-09 12:20:00,75.15,75.24,75.13,75.2,132832.0,72.7669,72.8541,72.7476,72.8153,132832.0
2024-05-09 12:25:00,75.2,75.24,75.0,75.02,149345.0,72.8153,72.8541,72.6217,72.641,149345.0
2024-05-09 12:30:00,75.02,75.06,74.97,75.02,116315.0,72.641,72.6798,72.5926,72.641,116315.0
2024-05-09 12:35:00,75.02,75.13,75.02,75.11,52499.0,72.641,72.7476,72.641,72.7282,52499.0
2024-05-09 12:40:00,75.11,75.16,75.06,75.15,58789.0,72.7282,72.7766,72.6798,72.7669,58789.0
2024-05-09 12:45:00,75.16,75.29,75.15,75.26,167791.0,72.7766,72.9025,72.7669,72.8734,167791.0
2024-05-09 12:50:00,75.27,75.3,75.23,75.28,78599.0,72.8831,72.9122,72.8444,72.8928,78599.0
2024-05-09 12:55:00,75.28,75.28,75.22,75.25,76919.0,72.8928,72.8928,72.8347,72.8638,76919.0
2024-05-09 13:00:00,75.25,75.27,75.17,75.23,180017.0,72.8638,72.8831,72.7863,72.8444,180017.0
2024-05-09 13:05:00,75.22,75.26,75.2,75.2,62184.0,72.8347,72.8734,72.8153,72.8153,62184.0
2024-05-09 13:10:00,75.2,75.23,75.11,75.12,91238.0,72.8153,72.8444,72.7282,72.7379,91238.0
2024-05-09 13:15:00,75.12,75.23,75.12,75.2,67377.0,72.7379,72.8444,72.7379,72.8153,67377.0
2024-05-09 13:20:00,75.19,75.22,75.1,75.12,60653.0,72.8057,72.8347,72.7185,72.7379,60653.0
2024-05-09 13:25:00,75.12,75.18,75.08,75.13,101166.0,72.7379,72.796,72.6991,72.7476,101166.0
2024-05-09 13:30:00,75.13,75.24,75.1,75.11,119138.0,72.7476,72.8541,72.7185,72.7282,119138.0
2024-05-09 13:35:00,75.1,75.24,75.1,75.22,95631.0,72.7185,72.8541,72.7185,72.8347,95631.0
2024-05-09 13:40:00,75.22,75.24,75.16,75.21,61670.0,72.8347,72.8541,72.7766,72.825,61670.0
2024-05-09 13:45:00,75.2,75.24,75.11,75.19,89434.0,72.8153,72.8541,72.7282,72.8057,89434.0
2024-05-09 13:50:00,75.19,75.23,75.12,75.21,81461.0,72.8057,72.8444,72.7379,72.825,81461.0
2024-05-09 13:55:00,75.2,75.26,75.17,75.22,72182.0,72.8153,72.8734,72.7863,72.8347,72182.0
2024-05-09 14:00:00,75.22,75.23,75.17,75.2,58903.0,72.8347,72.8444,72.7863,72.8153,58903.0
2024-05-09 14:05:00,75.2,75.29,75.2,75.25,86506.0,72.8153,72.9025,72.8153,72.8638,86506.0
2024-05-09 14:10:00,75.25,75.28,75.18,75.26,72619.0,72.8638,72.8928,72.796,72.8734,72619.0
2024-05-09 14:15:00,75.26,75.34,75.25,75.32,82187.0,72.8734,72.9509,72.8638,72.9315,82187.0
2024-05-09 14:20:00,75.32,75.33,75.25,75.26,49325.0,72.9315,72.9412,72.8638,72.8734,49325.0
2024-05-09 14:25:00,75.27,75.36,75.22,75.32,157896.0,72.8831,72.9703,72.8347,72.9315,157896.0
2024-05-09 14:30:00,75.33,75.41,75.28,75.34,124955.0,72.9412,73.0187,72.8928,72.9509,124955.0
2024-05-09 14:35:00,75.34,75.44,75.33,75.44,140267.0,72.9509,73.0477,72.9412,73.0477,140267.0
2024-05-09 14:40:00,75.43,75.48,75.38,75.41,201352.0,73.038,73.0865,72.9896,73.0187,201352.0
2024-05-09 14:45:00,75.42,75.44,75.38,75.4,141107.0,73.0284,73.0477,72.9896,73.009,141107.0
2024-05-09 14:50:00,75.4,75.46,75.38,75.45,159182.0,73.009,73.0671,72.9896,73.0574,159182.0
2024-05-09 14:55:00,75.45,75.61,75.43,75.51,319304.0,73.0574,73.2123,73.038,73.1155,319304.0
2024-05-09 15:00:00,75.5,75.5,75.38,75.45,87607.0,73.1058,73.1058,72.9896,73.0574,87607.0
2024-05-09 15:05:00,75.45,75.47,75.39,75.42,101239.0,73.0574,73.0768,72.9993,73.0284,101239.0
2024-05-09 15:10:00,75.42,75.42,75.35,75.4,113276.0,73.0284,73.0284,72.9606,73.009,113276.0
2024-05-09 15:15:00,75.39,75.5,75.38,75.46,171201.0,72.9993,73.1058,72.9896,73.0671,171201.0
2024-05-09 15:20:00,75.45,75.5,75.41,75.42,136196.0,73.0574,73.1058,73.0187,73.0284,136196.0
2024-05-09 15:25:00,75.42,75.5,75.37,75.44,206996.0,73.0284,73.1058,72.9799,73.0477,206996.0
2024-05-09 15:30:00,75.44,75.45,75.37,75.37,138557.0,73.0477,73.0574,72.9799,72.9799,138557.0
2024-05-09 15:35:00,75.37,75.41,75.29,75.38,220343.0,72.9799,73.0187,72.9025,72.9896,220343.0
2024-05-09 15:40:00,75.39,75.4,75.29,75.37,183253.0,72.9993,73.009,72.9025,72.9799,183253.0
2024-05-09 15:45:00,75.37,75.44,75.36,75.42,198844.0,72.9799,73.0477,72.9703,73.0284,198844.0
2024-05-09 15:50:00,75.43,75.55,75.38,75.48,472472.0,73.038,73.1542,72.9896,73.0865,472472.0
2024-05-09 15:55:00,75.49,75.76,75.48,75.66,1065205.0,73.0961,73.3576,73.0865,73.2608,1065205.0
2024-05-10 09:30:00,75.38,75.5,75.14,75.23,445727.0,72.9896,73.1058,72.7572,72.8444,445727.0
2024-05-10 09:35:00,75.22,75.32,75.06,75.27,215203.0,72.8347,72.9315,72.6798,72.8831,215203.0
2024-05-10 09:40:00,75.27,75.44,75.23,75.42,154879.0,72.8831,73.0477,72.8444,73.0284,154879.0
2024-05-10 09:45:00,75.42,75.42,75.15,75.39,112176.0,73.0284,73.0284,72.7669,72.9993,112176.0
2024-05-10 09:50:00,75.39,75.49,75.38,75.41,142673.0,72.9993,73.0961,72.9896,73.0187,142673.0
2024-05-10 09:55:00,75.41,75.45,75.35,75.45,127860.0,73.0187,73.0574,72.9606,73.0574,127860.0
2024-05-10 10:00:00,75.44,75.62,75.38,75.57,165716.0,73.0477,73.222,72.9896,73.1736,165716.0
2024-05-10 10:05:00,75.56,75.78,75.55,75.73,237139.0,73.1639,73.3769,73.1542,73.3285,237139.0
2024-05-10 10:10:00,75.73,75.92,75.63,75.89,161020.0,73.3285,73.5125,73.2317,73.4835,161020.0
2024-05-10 10:15:00,75.88,76.05,75.83,75.94,207339.0,73.4738,73.6384,73.4254,73.5319,207339.0
2024-05-10 10:20:00,75.93,75.95,75.76,75.78,144754.0,73.5222,73.5416,73.3576,73.3769,144754.0
2024-05-10 10:25:00,75.78,75.94,75.78,75.88,143397.0,73.3769,73.5319,73.3769,73.4738,143397.0
2024-05-10 10:30:00,75.88,76.03,75.87,76.03,125824.0,73.4738,73.619,73.4641,73.619,125824.0
2024-05-10 10:35:00,76.03,76.13,75.97,76.11,147817.0,73.619,73.7158,73.5609,73.6965,147817.0
2024-05-10 10:40:00,76.11,76.29,76.1,76.29,182336.0,73.6965,73.8708,73.6868,73.8708,182336.0
2024-05-10 10:45:00,76.29,76.31,76.03,76.06,139729.0,73.8708,73.8901,73.619,73.6481,139729.0
2024-05-10 10:50:00,76.05,76.1,75.95,76.01,114184.0,73.6384,73.6868,73.5416,73.5997,114184.0
2024-05-10 10:55:00,76.0,76.1,75.94,76.04,120554.0,73.59,73.6868,73.5319,73.6287,120554.0
2024-05-10 11:00:00,76.03,76.06,75.98,75.98,58603.0,73.619,73.6481,73.5706,73.5706,58603.0
2024-05-10 11:05:00,75.98,76.1,75.98,76.07,59330.0,73.5706,73.6868,73.5706,73.6578,59330.0
2024-05-10 11:10:00,76.08,76.08,75.96,76.07,69100.0,73.6674,73.6674,73.5512,73.6578,69100.0
2024-05-10 11:15:00,76.06,76.07,75.86,75.87,75674.0,73.6481,73.6578,73.4544,73.4641,75674.0
2024-05-10 11:20:00,75.87,75.97,75.84,75.95,90340.0,73.4641,73.5609,73.435,73.5416,90340.0
2024-05-10 11:25:00,75.96,76.0,75.87,75.97,52085.0,73.5512,73.59,73.4641,73.5609,52085.0
2024-05-10 11:30:00,75.97,76.0,75.96,76.0,55732.0,73.5609,73.59,73.5512,73.59,55732.0
2024-05-10 11:35:00,75.99,76.04,75.96,76.02,79298.0,73.5803,73.6287,73.5512,73.6093,79298.0
2024-05-10 11:40:00,76.01,76.05,75.98,76.0,58172.0,73.5997,73.6384,73.5706,73.59,58172.0
2024-05-10 11:45:00,76.01,76.02,75.98,76.02,59690.0,73.5997,73.6093,73.5706,73.6093,59690.0
2024-05-10 11:50:00,76.02,76.1,75.98,76.0,115711.0,73.6093,73.6868,73.5706,73.59,115711.0
2024-05-10 11:55:00,76.02,76.05,75.99,76.05,54341.0,73.6093,73.6384,73.5803,73.6384,54341.0
2024-05-10 12:00:00,76.04,76.05,75.99,76.01,38125.0,73.6287,73.6384,73.5803,73.5997,38125.0
2024-05-10 12:05:00,76.02,76.07,76.0,76.04,142577.0,73.6093,73.6578,73.59,73.6287,142577.0
2024-05-10 12:10:00,76.04,76.06,75.98,76.04,68102.0,73.6287,73.6481,73.5706,73.6287,68102.0
2024-05-10 12:15:00,76.04,76.09,76.02,76.03,63799.0,73.6287,73.6771,73.6093,73.619,63799.0
2024-05-10 12:20:00,76.04,76.09,75.99,76.05,62287.0,73.6287,73.6771,73.5803,73.6384,62287.0
2024-05-10 12:25:00,76.05,76.06,75.95,75.95,67921.0,73.6384,73.6481,73.5416,73.5416,67921.0
2024-05-10 12:30:00,75.95,76.0,75.88,75.94,104461.0,73.5416,73.59,73.4738,73.5319,104461.0
2024-05-10 12:35:00,75.93,75.97,75.93,75.96,82979.0,73.5222,73.5609,73.5222,73.5512,82979.0
2024-05-10 12:40:00,75.97,76.04,75.96,76.0,58394.0,73.5609,73.6287,73.5512,73.59,58394.0
2024-05-10 12:45:00,76.0,76.02,75.94,76.01,97360.0,73.59,73.6093,73.5319,73.5997,97360.0
2024-05-10 12:50:00,76.01,76.06,75.97,76.05,78230.0,73.5997,73.6481,73.5609,73.6384,78230.0
2024-05-10 12:55:00,76.06,76.19,76.05,76.17,73071.0,73.6481,73.7739,73.6384,73.7546,73071.0
2024-05-10 13:00:00,76.17,76.22,76.14,76.19,129583.0,73.7546,73.803,73.7255,73.7739,129583.0
2024-05-10 13:05:00,76.19,76.24,76.05,76.08,70558.0,73.7739,73.8224,73.6384,73.6674,70558.0
2024-05-10 13:10:00,76.08,76.1,76.01,76.02,105340.0,73.6674,73.6868,73.5997,73.6093,105340.0
2024-05-10 13:15:00,76.02,76.17,75.98,76.17,68819.0,73.6093,73.7546,73.5706,73.7546,68819.0
2024-05-10 13:20:00,76.16,76.18,76.09,76.13,75214.0,73.7449,73.7643,73.6771,73.7158,75214.0
2024-05-10 13:25:00,76.12,76.17,76.11,76.14,48716.0,73.7062,73.7546,73.6965,73.7255,48716.0
2024-05-10 13:30:00,76.15,76.17,76.06,76.14,88164.0,73.7352,73.7546,73.6481,73.7255,88164.0
2024-05-10 13:35:00,76.14,76.2,76.13,76.17,80222.0,73.7255,73.7836,73.7158,73.7546,80222.0
2024-05-10 13:40:00,76.17,76.2,76.02,76.03,92758.0,73.7546,73.7836,73.6093,73.619,92758.0
2024-05-10 13:45:00,76.04,76.08,75.99,75.99,97780.0,73.6287,73.6674,73.5803,73.5803,97780.0
2024-05-10 13:50:00,76.0,76.03,75.96,75.98,70547.0,73.59,73.619,73.5512,73.5706,70547.0
2024-05-10 13:55:00,75.98,76.02,75.97,76.01,67763.0,73.5706,73.6093,73.5609,73.5997,67763.0
2024-05-10 14:00:00,76.01,76.02,75.94,76.01,121730.0,73.5997,73.6093,73.5319,73.5997,121730.0
2024-05-10 14:05:00,76.01,76.01,75.82,75.9,181933.0,73.5997,73.5997,73.4157,73.4931,181933.0
2024-05-10 14:10:00,75.9,75.93,75.86,75.88,153504.0,73.4931,73.5222,73.4544,73.4738,153504.0
2024-05-10 14:15:00,75.88,75.93,75.86,75.91,111239.0,73.4738,73.5222,73.4544,73.5028,111239.0
2024-05-10 14:20:00,75.91,75.91,75.86,75.91,141759.0,73.5028,73.5028,73.4544,73.5028,141759.0
2024-05-10 14:25:00,75.9,75.94,75.88,75.92,145576.0,73.4931,73.5319,73.4738,73.5125,145576.0
2024-05-10 14:30:00,75.92,75.92,75.87,75.92,136912.0,73.5125,73.5125,73.4641,73.5125,136912.0
2024-05-10 14:35:00,75.92,75.96,75.9,75.95,106720.0,73.5125,73.5512,73.4931,73.5416,106720.0
2024-05-10 14:40:00,75.95,76.04,75.95,76.0,77511.0,73.5416,73.6287,73.5416,73.59,77511.0
2024-05-10 14:45:00,76.01,76.02,75.99,76.02,47897.0,73.5997,73.6093,73.5803,73.6093,47897.0
2024-05-10 14:50:00,76.02,76.08,76.02,76.03,78118.0,73.6093,73.6674,73.6093,73.619,78118.0
2024-05-10 14:55:00,76.03,76.1,76.02,76.09,98937.0,73.619,73.6868,73.6093,73.6771,98937.0
2024-05-10 15:00:00,76.09,76.2,76.07,76.18,142848.0,73.6771,73.7836,73.6578,73.7643,142848.0
2024-05-10 15:05:00,76.18,76.18,76.11,76.14,146910.0,73.7643,73.7643,73.6965,73.7255,146910.0
2024-05-10 15:10:00,76.14,76.22,76.12,76.17,148297.0,73.7255,73.803,73.7062,73.7546,148297.0
2024-05-10 15:15:00,76.17,76.21,76.13,76.17,76990.0,73.7546,73.7933,73.7158,73.7546,76990.0
2024-05-10 15:20:00,76.17,76.18,76.05,76.07,180018.0,73.7546,73.7643,73.6384,73.6578,180018.0
2024-05-10 15:25:00,76.06,76.1,76.01,76.08,208076.0,73.6481,73.6868,73.5997,73.6674,208076.0
2024-05-10 15:30:00,76.08,76.09,76.01,76.06,175325.0,73.6674,73.6771,73.5997,73.6481,175325.0
2024-05-10 15:35:00,76.06,76.15,76.04,76.14,193735.0,73.6481,73.7352,73.6287,73.7255,193735.0
2024-05-10 15:40:00,76.14,76.17,76.05,76.06,154218.0,73.7255,73.7546,73.6384,73.6481,154218.0
2024-05-10 15:45:00,76.06,76.12,76.02,76.08,190391.0,73.6481,73.7062,73.6093,73.6674,190391.0
2024-05-10 15:50:00,76.09,76.1,75.97,76.0,479215.0,73.6771,73.6868,73.5609,73.59,479215.0
2024-05-10 15:55:00,76.02,76.16,75.99,76.12,979958.0,73.6093,73.7449,73.5803,73.7062,979958.0
2024-05-13 09:30:00,76.22,76.49,76.04,76.36,540737.0,73.803,74.0644,73.6287,73.9386,540737.0
2024-05-13 09:35:00,76.35,76.46,75.98,76.04,208586.0,73.9289,74.0354,73.5706,73.6287,208586.0
2024-05-13 09:40:00,76.05,76.16,75.8,75.87,520510.0,73.6384,73.7449,73.3963,73.4641,520510.0
2024-05-13 09:45:00,75.88,76.15,75.83,75.93,117974.0,73.4738,73.7352,73.4254,73.5222,117974.0
2024-05-13 09:50:00,75.92,76.09,75.86,75.98,104236.0,73.5125,73.6771,73.4544,73.5706,104236.0
2024-05-13 09:55:00,75.98,76.17,75.94,76.03,94009.0,73.5706,73.7546,73.5319,73.619,94009.0
2024-05-13 10:00:00,76.05,76.16,76.0,76.15,89597.0,73.6384,73.7449,73.59,73.7352,89597.0
2024-05-13 10:05:00,76.15,76.35,76.13,76.14,85186.0,73.7352,73.9289,73.7158,73.7255,85186.0
2024-05-13 10:10:00,76.14,76.31,76.14,76.27,96991.0,73.7255,73.8901,73.7255,73.8514,96991.0
2024-05-13 10:15:00,76.27,76.41,76.24,76.33,142745.0,73.8514,73.987,73.8224,73.9095,142745.0
2024-05-13 10:20:00,76.33,76.59,76.32,76.58,192846.0,73.9095,74.1613,73.8998,74.1516,192846.0
2024-05-13 10:25:00,76.57,76.66,76.48,76.51,132613.0,74.1419,74.229,74.0547,74.0838,132613.0
2024-05-13 10:30:00,76.51,76.75,76.5,76.66,161540.0,74.0838,74.3162,74.0741,74.229,161540.0
2024-05-13 10:35:00,76.66,76.84,76.58,76.78,160653.0,74.229,74.4033,74.1516,74.3452,160653.0
2024-05-13 10:40:00,76.78,76.84,76.56,76.6,170276.0,74.3452,74.4033,74.1322,74.1709,170276.0
2024-05-13 10:45:00,76.61,76.67,76.57,76.62,100899.0,74.1806,74.2387,74.1419,74.1903,100899.0
2024-05-13 10:50:00,76.59,76.63,76.43,76.43,95338.0,74.1613,74.2,74.0063,74.0063,95338.0
2024-05-13 10:55:00,76.43,76.43,76.34,76.4,84541.0,74.0063,74.0063,73.9192,73.9773,84541.0
2024-05-13 11:00:00,76.4,76.4,76.28,76.38,80599.0,73.9773,73.9773,73.8611,73.9579,80599.0
2024-05-13 11:05:00,76.38,76.43,76.27,76.31,105126.0,73.9579,74.0063,73.8514,73.8901,105126.0
2024-05-13 11:10:00,76.31,76.37,76.29,76.31,75287.0,73.8901,73.9482,73.8708,73.8901,75287.0
2024-05-13 11:15:00,76.3,76.31,76.2,76.23,81250.0,73.8805,73.8901,73.7836,73.8127,81250.0
2024-05-13 11:20:00,76.23,76.24,76.03,76.04,127258.0,73.8127,73.8224,73.619,73.6287,127258.0
2024-05-13 11:25:00,76.04,76.04,75.93,76.0,178429.0,73.6287,73.6287,73.5222,73.59,178429.0
2024-05-13 11:30:00,76.0,76.11,75.96,76.09,117197.0,73.59,73.6965,73.5512,73.6771,117197.0
2024-05-13 11:35:00,76.08,76.2,76.08,76.16,60569.0,73.6674,73.7836,73.6674,73.7449,60569.0
2024-05-13 11:40:00,76.18,76.23,76.17,76.22,36392.0,73.7643,73.8127,73.7546,73.803,36392.0
2024-05-13 11:45:00,76.22,76.23,76.11,76.16,37603.0,73.803,73.8127,73.6965,73.7449,37603.0
2024-05-13 11:50:00,76.17,76.43,76.16,76.28,280372.0,73.7546,74.0063,73.7449,73.8611,280372.0
2024-05-13 11:55:00,76.29,76.32,76.23,76.31,71632.0,73.8708,73.8998,73.8127,73.8901,71632.0
2024-05-13 12:00:00,76.32,76.36,76.27,76.31,46265.0,73.8998,73.9386,73.8514,73.8901,46265.0
2024-05-13 12:05:00,76.3,76.35,76.27,76.31,59186.0,73.8805,73.9289,73.8514,73.8901,59186.0
2024-05-13 12:10:00,76.3,76.3,76.23,76.26,50535.0,73.8805,73.8805,73.8127,73.8417,50535.0
2024-05-13 12:15:00,76.25,76.28,76.21,76.21,57284.0,73.832,73.8611,73.7933,73.7933,57284.0
2024-05-13 12:20:00,76.22,76.25,76.18,76.2,92358.0,73.803,73.832,73.7643,73.7836,92358.0
2024-05-13 12:25:00,76.19,76.29,76.19,76.24,64127.0,73.7739,73.8708,73.7739,73.8224,64127.0
2024-05-13 12:30:00,76.24,76.24,76.15,76.15,72168.0,73.8224,73.8224,73.7352,73.7352,72168.0
2024-05-13 12:35:00,76.15,76.22,76.12,76.16,87177.0,73.7352,73.803,73.7062,73.7449,87177.0
2024-05-13 12:40:00,76.15,76.18,76.11,76.16,72758.0,73.7352,73.7643,73.6965,73.7449,72758.0
2024-05-13 12:45:00,76.17,76.19,76.12,76.15,55137.0,73.7546,73.7739,73.7062,73.7352,55137.0
2024-05-13 12:50:00,76.14,76.14,76.02,76.03,51830.0,73.7255,73.7255,73.6093,73.619,51830.0
2024-05-13 12:55:00,76.03,76.09,76.01,76.09,74985.0,73.619,73.6771,73.5997,73.6771,74985.0
2024-05-13 13:00:00,76.09,76.15,76.04,76.04,39521.0,73.6771,73.7352,73.6287,73.6287,39521.0
2024-05-13 13:05:00,76.03,76.05,75.97,75.99,85304.0,73.619,73.6384,73.5609,73.5803,85304.0
2024-05-13 13:10:00,75.98,76.0,75.93,75.98,45481.0,73.5706,73.59,73.5222,73.5706,45481.0
2024-05-13 13:15:00,75.97,76.03,75.95,76.01,47658.0,73.5609,73.619,73.5416,73.5997,47658.0
2024-05-13 13:20:00,76.02,76.08,76.01,76.02,48656.0,73.6093,73.6674,73.5997,73.6093,48656.0
2024-05-13 13:25:00,76.02,76.03,75.97,75.98,63426.0,73.6093,73.619,73.5609,73.5706,63426.0
2024-05-13 13:30:00,75.98,75.99,75.93,75.95,69581.0,73.5706,73.5803,73.5222,73.5416,69581.0
2024-05-13 13:35:00,75.95,76.02,75.95,76.0,44274.0,73.5416,73.6093,73.5416,73.59,44274.0
2024-05-13 13:40:00,76.0,76.01,75.9,75.92,77687.0,73.59,73.5997,73.4931,73.5125,77687.0
2024-05-13 13:45:00,75.91,75.93,75.86,75.91,72352.0,73.5028,73.5222,73.4544,73.5028,72352.0
2024-05-13 13:50:00,75.92,75.96,75.91,75.92,33515.0,73.5125,73.5512,73.5028,73.5125,33515.0
2024-05-13 13:55:00,75.93,75.99,75.91,75.95,145226.0,73.5222,73.5803,73.5028,73.5416,145226.0
2024-05-13 14:00:00,75.95,75.96,75.88,75.91,58322.0,73.5416,73.5512,73.4738,73.5028,58322.0
2024-05-13 14:05:00,75.92,75.93,75.89,75.93,44886.0,73.5125,73.5222,73.4835,73.5222,44886.0
2024-05-13 14:10:00,75.92,75.95,75.91,75.92,43974.0,73.5125,73.5416,73.5028,73.5125,43974.0
2024-05-13 14:15:00,75.92,76.01,75.9,76.0,77077.0,73.5125,73.5997,73.4931,73.59,77077.0
2024-05-13 14:20:00,76.0,76.0,75.97,76.0,46341.0,73.59,73.59,73.5609,73.59,46341.0
2024-05-13 14:25:00,75.99,76.15,75.97,76.14,87014.0,73.5803,73.7352,73.5609,73.7255,87014.0
2024-05-13 14:30:00,76.14,76.15,76.11,76.12,49579.0,73.7255,73.7352,73.6965,73.7062,49579.0
2024-05-13 14:35:00,76.13,76.14,76.03,76.04,99315.0,73.7158,73.7255,73.619,73.6287,99315.0
2024-05-13 14:40:00,76.04,76.06,75.98,76.05,51708.0,73.6287,73.6481,73.5706,73.6384,51708.0
2024-05-13 14:45:00,76.05,76.12,76.03,76.1,66111.0,73.6384,73.7062,73.619,73.6868,66111.0
2024-05-13 14:50:00,76.09,76.17,76.07,76.12,63203.0,73.6771,73.7546,73.6578,73.7062,63203.0
2024-05-13 14:55:00,76.12,76.13,76.06,76.09,66933.0,73.7062,73.7158,73.6481,73.6771,66933.0
2024-05-13 15:00:00,76.09,76.19,76.08,76.16,47581.0,73.6771,73.7739,73.6674,73.7449,47581.0
2024-05-13 15:05:00,76.16,76.17,76.06,76.12,79253.0,73.7449,73.7546,73.6481,73.7062,79253.0
2024-05-13 15:10:00,76.12,76.23,76.11,76.22,88179.0,73.7062,73.8127,73.6965,73.803,88179.0
2024-05-13 15:15:00,76.21,76.23,76.14,76.16,55355.0,73.7933,73.8127,73.7255,73.7449,55355.0
2024-05-13 15:20:00,76.16,76.17,76.11,76.12,57931.0,73.7449,73.7546,73.6965,73.7062,57931.0
2024-05-13 15:25:00,76.12,76.17,76.11,76.14,124290.0,73.7062,73.7546,73.6965,73.7255,124290.0
2024-05-13 15:30:00,76.14,76.17,76.11,76.12,119364.0,73.7255,73.7546,73.6965,73.7062,119364.0
2024-05-13 15:35:00,76.12,76.19,76.06,76.07,100875.0,73.7062,73.7739,73.6481,73.6578,100875.0
2024-05-13 15:40:00,76.08,76.08,75.98,76.06,180693.0,73.6674,73.6674,73.5706,73.6481,180693.0
2024-05-13 15:45:00,76.06,76.14,76.05,76.09,110350.0,73.6481,73.7255,73.6384,73.6771,110350.0
2024-05-13 15:50:00,76.1,76.16,76.06,76.09,221706.0,73.6868,73.7449,73.6481,73.6771,221706.0
2024-05-13 15:55:00,76.11,76.22,76.09,76.19,449839.0,73.6965,73.803,73.6771,73.7739,449839.0
2024-05-14 09:30:00,76.23,76.52,76.21,76.36,296728.0,73.8127,74.0935,73.7933,73.9386,296728.0
2024-05-14 09:35:00,76.36,76.73,76.36,76.56,125590.0,73.9386,74.2968,73.9386,74.1322,125590.0
2024-05-14 09:40:00,76.57,76.6,76.44,76.6,76782.0,74.1419,74.1709,74.016,74.1709,76782.0
2024-05-14 09:45:00,76.61,76.69,76.48,76.48,126618.0,74.1806,74.2581,74.0547,74.0547,126618.0
2024-05-14 09:50:00,76.5,76.53,76.42,76.45,64895.0,74.0741,74.1032,73.9967,74.0257,64895.0
2024-05-14 09:55:00,76.45,76.46,76.28,76.3,103580.0,74.0257,74.0354,73.8611,73.8805,103580.0
2024-05-14 10:00:00,76.3,76.55,76.21,76.49,177429.0,73.8805,74.1225,73.7933,74.0644,177429.0
2024-05-14 10:05:00,76.49,76.54,76.42,76.52,55951.0,74.0644,74.1128,73.9967,74.0935,55951.0
2024-05-14 10:10:00,76.53,76.65,76.49,76.53,114348.0,74.1032,74.2194,74.0644,74.1032,114348.0
2024-05-14 10:15:00,76.52,76.55,76.43,76.46,61132.0,74.0935,74.1225,74.0063,74.0354,61132.0
2024-05-14 10:20:00,76.45,76.46,76.37,76.44,69293.0,74.0257,74.0354,73.9482,74.016,69293.0
2024-05-14 10:25:00,76.44,76.51,76.42,76.45,63758.0,74.016,74.0838,73.9967,74.0257,63758.0
2024-05-14 10:30:00,76.46,76.48,76.39,76.42,69146.0,74.0354,74.0547,73.9676,73.9967,69146.0
2024-05-14 10:35:00,76.43,76.43,76.15,76.17,106762.0,74.0063,74.0063,73.7352,73.7546,106762.0
2024-05-14 10:40:00,76.17,76.18,75.96,75.97,145553.0,73.7546,73.7643,73.5512,73.5609,145553.0
2024-05-14 10:45:00,75.97,76.01,75.95,75.99,118184.0,73.5609,73.5997,73.5416,73.5803,118184.0
2024-05-14 10:50:00,75.98,76.01,75.94,75.96,64023.0,73.5706,73.5997,73.5319,73.5512,64023.0
2024-05-14 10:55:00,75.95,76.02,75.91,76.0,126746.0,73.5416,73.6093,73.5028,73.59,126746.0
2024-05-14 11:00:00,75.99,76.04,75.94,76.0,69511.0,73.5803,73.6287,73.5319,73.59,69511.0
2024-05-14 11:05:00,75.99,76.08,75.98,76.06,70826.0,73.5803,73.6674,73.5706,73.6481,70826.0
2024-05-14 11:10:00,76.07,76.08,75.93,75.99,136857.0,73.6578,73.6674,73.5222,73.5803,136857.0
2024-05-14 11:15:00,75.99,76.08,75.95,75.98,100587.0,73.5803,73.6674,73.5416,73.5706,100587.0
2024-05-14 11:20:00,75.98,75.99,75.92,75.93,70229.0,73.5706,73.5803,73.5125,73.5222,70229.0
2024-05-14 11:25:00,75.93,75.99,75.92,75.97,89258.0,73.5222,73.5803,73.5125,73.5609,89258.0
2024-05-14 11:30:00,75.97,76.08,75.95,76.02,77004.0,73.5609,73.6674,73.5416,73.6093,77004.0
2024-05-14 11:35:00,76.03,76.14,76.02,76.06,75923.0,73.619,73.7255,73.6093,73.6481,75923.0
2024-05-14 11:40:00,76.06,76.06,75.96,75.96,93083.0,73.6481,73.6481,73.5512,73.5512,93083.0
2024-05-14 11:45:00,75.97,76.02,75.95,75.98,77254.0,73.5609,73.6093,73.5416,73.5706,77254.0
2024-05-14 11:50:00,75.98,76.05,75.98,76.02,61803.0,73.5706,73.6384,73.5706,73.6093,61803.0
2024-05-14 11:55:00,76.01,76.04,75.97,75.99,67800.0,73.5997,73.6287,73.5609,73.5803,67800.0
2024-05-14 12:00:00,75.99,76.01,75.77,75.78,205462.0,73.5803,73.5997,73.3673,73.3769,205462.0
2024-05-14 12:05:00,75.78,75.91,75.78,75.87,83073.0,73.3769,73.5028,73.3769,73.4641,83073.0
2024-05-14 12:10:00,75.87,75.9,75.81,75.87,65682.0,73.4641,73.4931,73.406,73.4641,65682.0
2024-05-14 12:15:00,75.87,75.88,75.77,75.82,110428.0,73.4641,73.4738,73.3673,73.4157,110428.0
2024-05-14 12:20:00,75.81,75.82,75.76,75.78,53159.0,73.406,73.4157,73.3576,73.3769,53159.0
2024-05-14 12:25:00,75.79,75.82,75.78,75.8,44658.0,73.3866,73.4157,73.3769,73.3963,44658.0
2024-05-14 12:30:00,75.79,75.82,75.77,75.78,72711.0,73.3866,73.4157,73.3673,73.3769,72711.0
2024-05-14 12:35:00,75.78,75.8,75.76,75.77,50255.0,73.3769,73.3963,73.3576,73.3673,50255.0
2024-05-14 12:40:00,75.77,75.8,75.73,75.75,48899.0,73.3673,73.3963,73.3285,73.3479,48899.0
2024-05-14 12:45:00,75.75,75.75,75.62,75.63,57535.0,73.3479,73.3479,73.222,73.2317,57535.0
2024-05-14 12:50:00,75.63,75.66,75.56,75.56,86969.0,73.2317,73.2608,73.1639,73.1639,86969.0
2024-05-14 12:55:00,75.56,75.71,75.55,75.64,105891.0,73.1639,73.3092,73.1542,73.2414,105891.0
2024-05-14 13:00:00,75.64,75.65,75.56,75.6,76840.0,73.2414,73.2511,73.1639,73.2027,76840.0
2024-05-14 13:05:00,75.59,75.68,75.59,75.67,42000.0,73.193,73.2801,73.193,73.2704,42000.0
2024-05-14 13:10:00,75.67,75.68,75.58,75.59,62980.0,73.2704,73.2801,73.1833,73.193,62980.0
2024-05-14 13:15:00,75.59,75.64,75.55,75.64,63608.0,73.193,73.2414,73.1542,73.2414,63608.0
2024-05-14 13:20:00,75.63,75.75,75.59,75.61,56907.0,73.2317,73.3479,73.193,73.2123,56907.0
2024-05-14 13:25:00,75.61,75.61,75.54,75.59,63895.0,73.2123,73.2123,73.1446,73.193,63895.0
2024-05-14 13:30:00,75.6,75.6,75.52,75.55,108433.0,73.2027,73.2027,73.1252,73.1542,108433.0
2024-05-14 13:35:00,75.54,75.61,75.53,75.56,108568.0,73.1446,73.2123,73.1349,73.1639,108568.0
2024-05-14 13:40:00,75.56,75.57,75.54,75.56,46666.0,73.1639,73.1736,73.1446,73.1639,46666.0
2024-05-14 13:45:00,75.56,75.64,75.56,75.62,78746.0,73.1639,73.2414,73.1639,73.222,78746.0
2024-05-14 13:50:00,75.61,75.61,75.54,75.55,182424.0,73.2123,73.2123,73.1446,73.1542,182424.0
2024-05-14 13:55:00,75.55,75.64,75.53,75.62,57404.0,73.1542,73.2414,73.1349,73.222,57404.0
2024-05-14 14:00:00,75.62,75.69,75.62,75.66,56203.0,73.222,73.2898,73.222,73.2608,56203.0
2024-05-14 14:05:00,75.67,75.69,75.6,75.61,100084.0,73.2704,73.2898,73.2027,73.2123,100084.0
2024-05-14 14:10:00,75.61,75.71,75.61,75.7,60342.0,73.2123,73.3092,73.2123,73.2995,60342.0
2024-05-14 14:15:00,75.7,75.74,75.67,75.69,42116.0,73.2995,73.3382,73.2704,73.2898,42116.0
2024-05-14 14:20:00,75.69,75.7,75.64,75.67,91704.0,73.2898,73.2995,73.2414,73.2704,91704.0
2024-05-14 14:25:00,75.67,75.67,75.61,75.64,57928.0,73.2704,73.2704,73.2123,73.2414,57928.0
2024-05-14 14:30:00,75.64,75.66,75.62,75.63,43823.0,73.2414,73.2608,73.222,73.2317,43823.0
2024-05-14 14:35:00,75.63,75.69,75.61,75.66,46699.0,73.2317,73.2898,73.2123,73.2608,46699.0
2024-05-14 14:40:00,75.67,75.71,75.64,75.67,100022.0,73.2704,73.3092,73.2414,73.2704,100022.0
2024-05-14 14:45:00,75.67,75.7,75.67,75.68,71890.0,73.2704,73.2995,73.2704,73.2801,71890.0
2024-05-14 14:50:00,75.69,75.76,75.67,75.74,112185.0,73.2898,73.3576,73.2704,73.3382,112185.0
2024-05-14 14:55:00,75.75,75.8,75.73,75.73,56489.0,73.3479,73.3963,73.3285,73.3285,56489.0
2024-05-14 15:00:00,75.74,75.79,75.7,75.74,73709.0,73.3382,73.3866,73.2995,73.3382,73709.0
2024-05-14 15:05:00,75.75,75.75,75.69,75.73,131774.0,73.3479,73.3479,73.2898,73.3285,131774.0
2024-05-14 15:10:00,75.74,75.76,75.69,75.72,138860.0,73.3382,73.3576,73.2898,73.3188,138860.0
2024-05-14 15:15:00,75.72,75.85,75.71,75.73,131286.0,73.3188,73.4447,73.3092,73.3285,131286.0
2024-05-14 15:20:00,75.75,75.78,75.67,75.76,63064.0,73.3479,73.3769,73.2704,73.3576,63064.0
2024-05-14 15:25:00,75.76,75.78,75.73,75.76,65228.0,73.3576,73.3769,73.3285,73.3576,65228.0
2024-05-14 15:30:00,75.76,75.79,75.67,75.69,95543.0,73.3576,73.3866,73.2704,73.2898,95543.0
2024-05-14 15:35:00,75.69,75.71,75.67,75.67,83111.0,73.2898,73.3092,73.2704,73.2704,83111.0
2024-05-14 15:40:00,75.67,75.71,75.66,75.7,99636.0,73.2704,73.3092,73.2608,73.2995,99636.0
2024-05-14 15:45:00,75.7,75.71,75.66,75.69,144381.0,73.2995,73.3092,73.2608,73.2898,144381.0
2024-05-14 15:50:00,75.69,75.81,75.68,75.8,247901.0,73.2898,73.406,73.2801,73.3963,247901.0
2024-05-14 15:55:00,75.8,75.8,75.63,75.64,608762.0,73.3963,73.3963,73.2317,73.2414,608762.0
2024-05-15 09:30:00,75.91,76.03,75.75,75.77,230155.0,73.5028,73.619,73.3479,73.3673,230155.0
2024-05-15 09:35:00,75.77,76.03,75.72,75.77,195958.0,73.3673,73.619,73.3188,73.3673,195958.0
2024-05-15 09:40:00,75.78,75.98,75.76,75.9,108933.0,73.3769,73.5706,73.3576,73.4931,108933.0
2024-05-15 09:45:00,75.88,75.91,75.77,75.88,77700.0,73.4738,73.5028,73.3673,73.4738,77700.0
2024-05-15 09:50:00,75.86,75.86,75.58,75.66,88879.0,73.4544,73.4544,73.1833,73.2608,88879.0
2024-05-15 09:55:00,75.67,75.75,75.65,75.73,63825.0,73.2704,73.3479,73.2511,73.3285,63825.0
2024-05-15 10:00:00,75.74,75.9,75.71,75.87,98987.0,73.3382,73.4931,73.3092,73.4641,98987.0
2024-05-15 10:05:00,75.88,76.0,75.88,75.97,141100.0,73.4738,73.59,73.4738,73.5609,141100.0
2024-05-15 10:10:00,75.97,76.0,75.89,75.94,127951.0,73.5609,73.59,73.4835,73.5319,127951.0
2024-05-15 10:15:00,75.93,75.93,75.73,75.73,80719.0,73.5222,73.5222,73.3285,73.3285,80719.0
2024-05-15 10:20:00,75.73,75.74,75.59,75.61,120511.0,73.3285,73.3382,73.193,73.2123,120511.0
2024-05-15 10:25:00,75.62,75.73,75.61,75.63,59911.0,73.222,73.3285,73.2123,73.2317,59911.0
2024-05-15 10:30:00,75.63,75.67,75.52,75.54,82251.0,73.2317,73.2704,73.1252,73.1446,82251.0
2024-05-15 10:35:00,75.54,75.55,75.44,75.45,78514.0,73.1446,73.1542,73.0477,73.0574,78514.0
2024-05-15 10:40:00,75.45,75.54,75.41,75.53,78352.0,73.0574,73.1446,73.0187,73.1349,78352.0
2024-05-15 10:45:00,75.53,75.59,75.47,75.52,75963.0,73.1349,73.193,73.0768,73.1252,75963.0
2024-05-15 10:50:00,75.53,75.55,75.36,75.37,83910.0,73.1349,73.1542,72.9703,72.9799,83910.0
2024-05-15 10:55:00,75.38,75.45,75.36,75.4,128186.0,72.9896,73.0574,72.9703,73.009,128186.0
2024-05-15 11:00:00,75.4,75.47,75.32,75.47,112583.0,73.009,73.0768,72.9315,73.0768,112583.0
2024-05-15 11:05:00,75.47,75.55,75.42,75.53,59067.0,73.0768,73.1542,73.0284,73.1349,59067.0
2024-05-15 11:10:00,75.53,75.57,75.5,75.51,32989.0,73.1349,73.1736,73.1058,73.1155,32989.0
2024-05-15 11:15:00,75.5,75.59,75.5,75.57,32203.0,73.1058,73.193,73.1058,73.1736,32203.0
2024-05-15 11:20:00,75.58,75.61,75.53,75.6,35959.0,73.1833,73.2123,73.1349,73.2027,35959.0
2024-05-15 11:25:00,75.61,75.69,75.61,75.67,56462.0,73.2123,73.2898,73.2123,73.2704,56462.0
2024-05-15 11:30:00,75.66,75.69,75.62,75.64,69612.0,73.2608,73.2898,73.222,73.2414,69612.0
2024-05-15 11:35:00,75.64,75.64,75.59,75.59,28059.0,73.2414,73.2414,73.193,73.193,28059.0
2024-05-15 11:40:00,75.59,75.6,75.55,75.58,32633.0,73.193,73.2027,73.1542,73.1833,32633.0
2024-05-15 11:45:00,75.59,75.61,75.55,75.58,52272.0,73.193,73.2123,73.1542,73.1833,52272.0
2024-05-15 11:50:00,75.58,75.6,75.56,75.58,54453.0,73.1833,73.2027,73.1639,73.1833,54453.0
2024-05-15 11:55:00,75.58,75.59,75.5,75.52,69246.0,73.1833,73.193,73.1058,73.1252,69246.0
2024-05-15 12:00:00,75.51,75.6,75.46,75.55,90035.0,73.1155,73.2027,73.0671,73.1542,90035.0
2024-05-15 12:05:00,75.54,75.56,75.52,75.55,55724.0,73.1446,73.1639,73.1252,73.1542,55724.0
2024-05-15 12:10:00,75.55,75.6,75.54,75.59,35728.0,73.1542,73.2027,73.1446,73.193,35728.0
2024-05-15 12:15:00,75.58,75.6,75.55,75.56,61431.0,73.1833,73.2027,73.1542,73.1639,61431.0
2024-05-15 12:20:00,75.56,75.61,75.55,75.58,34081.0,73.1639,73.2123,73.1542,73.1833,34081.0
2024-05-15 12:25:00,75.58,75.72,75.56,75.7,75168.0,73.1833,73.3188,73.1639,73.2995,75168.0
2024-05-15 12:30:00,75.7,75.75,75.68,75.72,36225.0,73.2995,73.3479,73.2801,73.3188,36225.0
2024-05-15 12:35:00,75.71,75.75,75.69,75.71,51769.0,73.3092,73.3479,73.2898,73.3092,51769.0
2024-05-15 12:40:00,75.72,75.72,75.66,75.7,26546.0,73.3188,73.3188,73.2608,73.2995,26546.0
2024-05-15 12:45:00,75.7,75.78,75.69,75.74,67196.0,73.2995,73.3769,73.2898,73.3382,67196.0
2024-05-15 12:50:00,75.75,75.79,75.73,75.76,46762.0,73.3479,73.3866,73.3285,73.3576,46762.0
2024-05-15 12:55:00,75.76,75.83,75.75,75.76,33644.0,73.3576,73.4254,73.3479,73.3576,33644.0
2024-05-15 13:00:00,75.76,75.82,75.73,75.8,35449.0,73.3576,73.4157,73.3285,73.3963,35449.0
2024-05-15 13:05:00,75.81,75.84,75.78,75.83,31004.0,73.406,73.435,73.3769,73.4254,31004.0
2024-05-15 13:10:00,75.82,75.85,75.8,75.84,32696.0,73.4157,73.4447,73.3963,73.435,32696.0
2024-05-15 13:15:00,75.84,75.91,75.84,75.9,43378.0,73.435,73.5028,73.435,73.4931,43378.0
2024-05-15 13:20:00,75.9,75.91,75.85,75.86,21870.0,73.4931,73.5028,73.4447,73.4544,21870.0
2024-05-15 13:25:00,75.86,75.93,75.85,75.91,26894.0,73.4544,73.5222,73.4447,73.5028,26894.0
2024-05-15 13:30:00,75.92,75.94,75.85,75.86,37573.0,73.5125,73.5319,73.4447,73.4544,37573.0
2024-05-15 13:35:00,75.85,75.91,75.8,75.89,39549.0,73.4447,73.5028,73.3963,73.4835,39549.0
2024-05-15 13:40:00,75.89,75.91,75.81,75.83,33676.0,73.4835,73.5028,73.406,73.4254,33676.0
2024-05-15 13:45:00,75.84,75.84,75.75,75.8,38261.0,73.435,73.435,73.3479,73.3963,38261.0
2024-05-15 13:50:00,75.8,75.92,75.8,75.89,45142.0,73.3963,73.5125,73.3963,73.4835,45142.0
2024-05-15 13:55:00,75.89,75.92,75.84,75.87,40281.0,73.4835,73.5125,73.435,73.4641,40281.0
2024-05-15 14:00:00,75.88,75.88,75.75,75.77,101927.0,73.4738,73.4738,73.3479,73.3673,101927.0
2024-05-15 14:05:00,75.77,75.77,75.7,75.7,72049.0,73.3673,73.3673,73.2995,73.2995,72049.0
2024-05-15 14:10:00,75.7,75.75,75.64,75.74,90142.0,73.2995,73.3479,73.2414,73.3382,90142.0
2024-05-15 14:15:00,75.75,75.75,75.63,75.67,72175.0,73.3479,73.3479,73.2317,73.2704,72175.0
2024-05-15 14:20:00,75.67,75.71,75.65,75.7,37989.0,73.2704,73.3092,73.2511,73.2995,37989.0
2024-05-15 14:25:00,75.7,75.71,75.66,75.69,64520.0,73.2995,73.3092,73.2608,73.2898,64520.0
2024-05-15 14:30:00,75.7,75.7,75.67,75.69,58212.0,73.2995,73.2995,73.2704,73.2898,58212.0
2024-05-15 14:35:00,75.7,75.82,75.67,75.81,69767.0,73.2995,73.4157,73.2704,73.406,69767.0
2024-05-15 14:40:00,75.81,75.83,75.77,75.8,33977.0,73.406,73.4254,73.3673,73.3963,33977.0
2024-05-15 14:45:00,75.8,75.82,75.78,75.81,39602.0,73.3963,73.4157,73.3769,73.406,39602.0
2024-05-15 14:50:00,75.81,75.86,75.79,75.84,69802.0,73.406,73.4544,73.3866,73.435,69802.0
2024-05-15 14:55:00,75.83,75.84,75.73,75.75,50598.0,73.4254,73.435,73.3285,73.3479,50598.0
2024-05-15 15:00:00,75.75,75.84,75.72,75.84,93264.0,73.3479,73.435,73.3188,73.435,93264.0
2024-05-15 15:05:00,75.84,75.84,75.71,75.75,82364.0,73.435,73.435,73.3092,73.3479,82364.0
2024-05-15 15:10:00,75.75,75.76,75.72,75.75,49128.0,73.3479,73.3576,73.3188,73.3479,49128.0
2024-05-15 15:15:00,75.75,75.76,75.67,75.69,91234.0,73.3479,73.3576,73.2704,73.2898,91234.0
2024-05-15 15:20:00,75.69,75.7,75.67,75.69,75786.0,73.2898,73.2995,73.2704,73.2898,75786.0
2024-05-15 15:25:00,75.69,75.73,75.68,75.71,58758.0,73.2898,73.3285,73.2801,73.3092,58758.0
2024-05-15 15:30:00,75.71,75.71,75.66,75.69,49618.0,73.3092,73.3092,73.2608,73.2898,49618.0
2024-05-15 15:35:00,75.68,75.76,75.68,75.72,78163.0,73.2801,73.3576,73.2801,73.3188,78163.0
2024-05-15 15:40:00,75.71,75.73,75.67,75.7,70850.0,73.3092,73.3285,73.2704,73.2995,70850.0
2024-05-15 15:45:00,75.7,75.71,75.66,75.67,125322.0,73.2995,73.3092,73.2608,73.2704,125322.0
2024-05-15 15:50:00,75.67,75.71,75.58,75.71,176854.0,73.2704,73.3092,73.1833,73.3092,176854.0
2024-05-15 15:55:00,75.7,75.74,75.65,75.71,393262.0,73.2995,73.3382,73.2511,73.3092,393262.0
2024-05-16 09:30:00,75.19,75.19,74.93,75.04,279924.0,73.3569,73.3569,73.1033,73.2106,279924.0
2024-05-16 09:35:00,75.04,75.09,74.93,74.93,87881.0,73.2106,73.2594,73.1033,73.1033,87881.0
2024-05-16 09:40:00,74.94,75.13,74.9,75.03,130120.0,73.113,73.2984,73.074,73.2008,130120.0
2024-05-16 09:45:00,75.03,75.24,75.02,75.16,96427.0,73.2008,73.4057,73.1911,73.3277,96427.0
2024-05-16 09:50:00,75.17,75.28,75.16,75.21,82370.0,73.3374,73.4447,73.3277,73.3764,82370.0
2024-05-16 09:55:00,75.22,75.28,75.14,75.18,69207.0,73.3862,73.4447,73.3081,73.3472,69207.0
2024-05-16 10:00:00,75.19,75.22,75.11,75.2,64770.0,73.3569,73.3862,73.2789,73.3667,64770.0
2024-05-16 10:05:00,75.19,75.29,75.18,75.2,165615.0,73.3569,73.4545,73.3472,73.3667,165615.0
2024-05-16 10:10:00,75.2,75.31,75.1,75.11,147208.0,73.3667,73.474,73.2691,73.2789,147208.0
2024-05-16 10:15:00,75.11,75.14,75.02,75.03,95577.0,73.2789,73.3081,73.1911,73.2008,95577.0
2024-05-16 10:20:00,75.03,75.03,74.91,74.93,152887.0,73.2008,73.2008,73.0837,73.1033,152887.0
2024-05-16 10:25:00,74.93,75.09,74.92,75.01,107656.0,73.1033,73.2594,73.0935,73.1813,107656.0
2024-05-16 10:30:00,75.0,75.06,74.92,74.95,79396.0,73.1716,73.2301,73.0935,73.1228,79396.0
2024-05-16 10:35:00,74.95,74.95,74.82,74.86,140297.0,73.1228,73.1228,72.9959,73.035,140297.0
2024-05-16 10:40:00,74.86,74.91,74.85,74.85,77019.0,73.035,73.0837,73.0252,73.0252,77019.0
2024-05-16 10:45:00,74.86,74.88,74.77,74.78,118019.0,73.035,73.0545,72.9472,72.9569,118019.0
2024-05-16 10:50:00,74.78,74.84,74.73,74.8,85465.0,72.9569,73.0155,72.9081,72.9764,85465.0
2024-05-16 10:55:00,74.79,74.87,74.77,74.82,126480.0,72.9667,73.0447,72.9472,72.9959,126480.0
2024-05-16 11:00:00,74.83,74.83,74.72,74.75,102412.0,73.0057,73.0057,72.8984,72.9276,102412.0
2024-05-16 11:05:00,74.75,74.75,74.64,74.66,111897.0,72.9276,72.9276,72.8203,72.8398,111897.0
2024-05-16 11:10:00,74.66,74.66,74.57,74.59,115061.0,72.8398,72.8398,72.752,72.7715,115061.0
2024-05-16 11:15:00,74.59,74.61,74.53,74.56,92858.0,72.7715,72.7911,72.713,72.7423,92858.0
2024-05-16 11:20:00,74.56,74.62,74.54,74.6,103598.0,72.7423,72.8008,72.7228,72.7813,103598.0
2024-05-16 11:25:00,74.61,74.68,74.57,74.59,81581.0,72.7911,72.8594,72.752,72.7715,81581.0
2024-05-16 11:30:00,74.6,74.61,74.45,74.55,194092.0,72.7813,72.7911,72.635,72.7325,194092.0
2024-05-16 11:35:00,74.56,74.65,74.55,74.58,93914.0,72.7423,72.8301,72.7325,72.7618,93914.0
2024-05-16 11:40:00,74.58,74.66,74.57,74.66,59273.0,72.7618,72.8398,72.752,72.8398,59273.0
2024-05-16 11:45:00,74.66,74.74,74.66,74.69,82178.0,72.8398,72.9179,72.8398,72.8691,82178.0
2024-05-16 11:50:00,74.68,74.82,74.68,74.77,84501.0,72.8594,72.9959,72.8594,72.9472,84501.0
2024-05-16 11:55:00,74.76,74.83,74.75,74.76,54622.0,72.9374,73.0057,72.9276,72.9374,54622.0
2024-05-16 12:00:00,74.77,74.88,74.73,74.86,70398.0,72.9472,73.0545,72.9081,73.035,70398.0
2024-05-16 12:05:00,74.86,74.87,74.76,74.8,123047.0,73.035,73.0447,72.9374,72.9764,123047.0
2024-05-16 12:10:00,74.8,74.91,74.8,74.87,75776.0,72.9764,73.0837,72.9764,73.0447,75776.0
2024-05-16 12:15:00,74.87,74.89,74.83,74.88,64917.0,73.0447,73.0642,73.0057,73.0545,64917.0
2024-05-16 12:20:00,74.89,74.93,74.87,74.91,78470.0,73.0642,73.1033,73.0447,73.0837,78470.0
2024-05-16 12:25:00,74.92,74.99,74.9,74.96,59890.0,73.0935,73.1618,73.074,73.1325,59890.0
2024-05-16 12:30:00,74.95,74.96,74.84,74.87,89932.0,73.1228,73.1325,73.0155,73.0447,89932.0
2024-05-16 12:35:00,74.86,74.92,74.84,74.9,54600.0,73.035,73.0935,73.0155,73.074,54600.0
2024-05-16 12:40:00,74.91,74.97,74.89,74.96,61983.0,73.0837,73.1423,73.0642,73.1325,61983.0
2024-05-16 12:45:00,74.96,75.0,74.92,74.98,58859.0,73.1325,73.1716,73.0935,73.152,58859.0
2024-05-16 12:50:00,74.97,75.01,74.95,75.0,86769.0,73.1423,73.1813,73.1228,73.1716,86769.0
2024-05-16 12:55:00,75.0,75.13,75.0,75.05,131030.0,73.1716,73.2984,73.1716,73.2203,131030.0
2024-05-16 13:00:00,75.06,75.09,75.03,75.03,35970.0,73.2301,73.2594,73.2008,73.2008,35970.0
2024-05-16 13:05:00,75.03,75.12,75.0,75.11,64557.0,73.2008,73.2886,73.1716,73.2789,64557.0
2024-05-16 13:10:00,75.12,75.12,75.05,75.06,33733.0,73.2886,73.2886,73.2203,73.2301,33733.0
2024-05-16 13:15:00,75.07,75.1,75.05,75.08,67407.0,73.2398,73.2691,73.2203,73.2496,67407.0
2024-05-16 13:20:00,75.08,75.08,75.0,75.06,60340.0,73.2496,73.2496,73.1716,73.2301,60340.0
2024-05-16 13:25:00,75.05,75.1,75.02,75.03,62058.0,73.2203,73.2691,73.1911,73.2008,62058.0
2024-05-16 13:30:00,75.03,75.11,75.03,75.09,59250.0,73.2008,73.2789,73.2008,73.2594,59250.0
2024-05-16 13:35:00,75.09,75.1,75.01,75.02,59668.0,73.2594,73.2691,73.1813,73.1911,59668.0
2024-05-16 13:40:00,75.03,75.12,75.02,75.12,51202.0,73.2008,73.2886,73.1911,73.2886,51202.0
2024-05-16 13:45:00,75.11,75.16,75.08,75.11,64319.0,73.2789,73.3277,73.2496,73.2789,64319.0
2024-05-16 13:50:00,75.11,75.23,75.1,75.2,54460.0,73.2789,73.3959,73.2691,73.3667,54460.0
2024-05-16 13:55:00,75.2,75.24,75.2,75.2,73289.0,73.3667,73.4057,73.3667,73.3667,73289.0
2024-05-16 14:00:00,75.2,75.21,75.13,75.17,69089.0,73.3667,73.3764,73.2984,73.3374,69089.0
2024-05-16 14:05:00,75.17,75.26,75.13,75.26,94263.0,73.3374,73.4252,73.2984,73.4252,94263.0
2024-05-16 14:10:00,75.26,75.28,75.15,75.16,99437.0,73.4252,73.4447,73.3179,73.3277,99437.0
2024-05-16 14:15:00,75.16,75.21,75.13,75.17,71986.0,73.3277,73.3764,73.2984,73.3374,71986.0
2024-05-16 14:20:00,75.17,75.21,75.14,75.19,51227.0,73.3374,73.3764,73.3081,73.3569,51227.0
2024-05-16 14:25:00,75.19,75.21,75.16,75.17,52198.0,73.3569,73.3764,73.3277,73.3374,52198.0
2024-05-16 14:30:00,75.16,75.23,75.15,75.2,78023.0,73.3277,73.3959,73.3179,73.3667,78023.0
2024-05-16 14:35:00,75.21,75.29,75.2,75.25,64536.0,73.3764,73.4545,73.3667,73.4155,64536.0
2024-05-16 14:40:00,75.25,75.29,75.24,75.29,86448.0,73.4155,73.4545,73.4057,73.4545,86448.0
2024-05-16 14:45:00,75.29,75.31,75.25,75.29,71559.0,73.4545,73.474,73.4155,73.4545,71559.0
2024-05-16 14:50:00,75.3,75.31,75.22,75.22,94252.0,73.4642,73.474,73.3862,73.3862,94252.0
2024-05-16 14:55:00,75.23,75.24,75.17,75.17,79807.0,73.3959,73.4057,73.3374,73.3374,79807.0
2024-05-16 15:00:00,75.17,75.18,75.11,75.15,91295.0,73.3374,73.3472,73.2789,73.3179,91295.0
2024-05-16 15:05:00,75.15,75.18,75.11,75.17,86399.0,73.3179,73.3472,73.2789,73.3374,86399.0
2024-05-16 15:10:00,75.16,75.32,75.16,75.32,84523.0,73.3277,73.4838,73.3277,73.4838,84523.0
2024-05-16 15:15:00,75.32,75.41,75.27,75.4,106104.0,73.4838,73.5716,73.435,73.5618,106104.0
2024-05-16 15:20:00,75.4,75.44,75.36,75.42,105484.0,73.5618,73.6008,73.5228,73.5813,105484.0
2024-05-16 15:25:00,75.42,75.44,75.35,75.39,91485.0,73.5813,73.6008,73.513,73.552,91485.0
2024-05-16 15:30:00,75.39,75.45,75.35,75.41,101218.0,73.552,73.6106,73.513,73.5716,101218.0
2024-05-16 15:35:00,75.41,75.47,75.36,75.45,92601.0,73.5716,73.6301,73.5228,73.6106,92601.0
2024-05-16 15:40:00,75.45,75.48,75.4,75.41,106160.0,73.6106,73.6399,73.5618,73.5716,106160.0
2024-05-16 15:45:00,75.4,75.52,75.39,75.45,134745.0,73.5618,73.6789,73.552,73.6106,134745.0
2024-05-16 15:50:00,75.45,75.55,75.43,75.48,176389.0,73.6106,73.7081,73.5911,73.6399,176389.0
2024-05-16 15:55:00,75.48,75.49,75.23,75.27,564757.0,73.6399,73.6496,73.3959,73.435,564757.0
2024-05-17 09:30:00,75.23,75.27,74.92,75.02,367465.0,73.3959,73.435,73.0935,73.1911,367465.0
2024-05-17 09:35:00,75.04,75.16,75.02,75.07,74282.0,73.2106,73.3277,73.1911,73.2398,74282.0
2024-05-17 09:40:00,75.07,75.2,75.07,75.18,120344.0,73.2398,73.3667,73.2398,73.3472,120344.0
2024-05-17 09:45:00,75.19,75.33,75.17,75.29,55068.0,73.3569,73.4935,73.3374,73.4545,55068.0
2024-05-17 09:50:00,75.29,75.4,75.26,75.39,72642.0,73.4545,73.5618,73.4252,73.552,72642.0
2024-05-17 09:55:00,75.39,75.46,75.38,75.46,65104.0,73.552,73.6203,73.5423,73.6203,65104.0
2024-05-17 10:00:00,75.46,75.52,75.4,75.46,79279.0,73.6203,73.6789,73.5618,73.6203,79279.0
2024-05-17 10:05:00,75.46,75.58,75.38,75.52,63235.0,73.6203,73.7374,73.5423,73.6789,63235.0
2024-05-17 10:10:00,75.53,75.59,75.47,75.53,87987.0,73.6886,73.7472,73.6301,73.6886,87987.0
2024-05-17 10:15:00,75.53,75.68,75.5,75.62,134040.0,73.6886,73.835,73.6594,73.7764,134040.0
2024-05-17 10:20:00,75.62,75.75,75.61,75.72,140775.0,73.7764,73.9033,73.7667,73.874,140775.0
2024-05-17 10:25:00,75.71,75.76,75.6,75.63,69550.0,73.8642,73.913,73.7569,73.7862,69550.0
2024-05-17 10:30:00,75.64,75.75,75.61,75.74,71258.0,73.796,73.9033,73.7667,73.8935,71258.0
2024-05-17 10:35:00,75.74,75.9,75.72,75.9,130982.0,73.8935,74.0496,73.874,74.0496,130982.0
2024-05-17 10:40:00,75.89,76.07,75.88,76.03,164753.0,74.0399,74.2155,74.0301,74.1764,164753.0
2024-05-17 10:45:00,76.03,76.1,75.97,76.07,145755.0,74.1764,74.2447,74.1179,74.2155,145755.0
2024-05-17 10:50:00,76.06,76.13,76.0,76.08,145851.0,74.2057,74.274,74.1472,74.2252,145851.0
2024-05-17 10:55:00,76.09,76.24,76.07,76.24,143878.0,74.235,74.3813,74.2155,74.3813,143878.0
2024-05-17 11:00:00,76.24,76.34,76.22,76.31,103888.0,74.3813,74.4789,74.3618,74.4496,103888.0
2024-05-17 11:05:00,76.31,76.54,76.24,76.39,203475.0,74.4496,74.674,74.3813,74.5277,203475.0
2024-05-17 11:10:00,76.4,76.47,76.31,76.47,104280.0,74.5374,74.6057,74.4496,74.6057,104280.0
2024-05-17 11:15:00,76.48,76.54,76.44,76.49,117168.0,74.6155,74.674,74.5764,74.6252,117168.0
2024-05-17 11:20:00,76.49,76.53,76.43,76.52,92598.0,74.6252,74.6643,74.5667,74.6545,92598.0
2024-05-17 11:25:00,76.52,76.7,76.51,76.66,248982.0,74.6545,74.8301,74.6447,74.7911,248982.0
2024-05-17 11:30:00,76.65,76.7,76.54,76.67,124653.0,74.7813,74.8301,74.674,74.8008,124653.0
2024-05-17 11:35:00,76.67,76.75,76.63,76.74,129236.0,74.8008,74.8789,74.7618,74.8691,129236.0
2024-05-17 11:40:00,76.73,76.98,76.72,76.96,200585.0,74.8594,75.1033,74.8496,75.0838,200585.0
2024-05-17 11:45:00,76.96,76.99,76.82,76.83,180259.0,75.0838,75.113,74.9472,74.9569,180259.0
2024-05-17 11:50:00,76.84,77.06,76.8,77.05,233442.0,74.9667,75.1813,74.9277,75.1716,233442.0
2024-05-17 11:55:00,77.04,77.25,77.04,77.24,148556.0,75.1618,75.3667,75.1618,75.3569,148556.0
2024-05-17 12:00:00,77.23,77.36,77.17,77.29,156127.0,75.3472,75.474,75.2887,75.4057,156127.0
2024-05-17 12:05:00,77.3,77.44,77.29,77.42,188228.0,75.4155,75.5521,75.4057,75.5326,188228.0
2024-05-17 12:10:00,77.42,77.44,77.15,77.17,253498.0,75.5326,75.5521,75.2691,75.2887,253498.0
2024-05-17 12:15:00,77.17,77.27,77.15,77.25,129510.0,75.2887,75.3862,75.2691,75.3667,129510.0
2024-05-17 12:20:00,77.26,77.27,77.08,77.17,141868.0,75.3765,75.3862,75.2008,75.2887,141868.0
2024-05-17 12:25:00,77.17,77.34,77.17,77.34,112514.0,75.2887,75.4545,75.2887,75.4545,112514.0
2024-05-17 12:30:00,77.34,77.38,77.29,77.33,105057.0,75.4545,75.4935,75.4057,75.4447,105057.0
2024-05-17 12:35:00,77.32,77.35,77.21,77.25,91144.0,75.435,75.4643,75.3277,75.3667,91144.0
2024-05-17 12:40:00,77.25,77.28,77.17,77.23,64078.0,75.3667,75.396,75.2887,75.3472,64078.0
2024-05-17 12:45:00,77.23,77.28,77.17,77.19,43805.0,75.3472,75.396,75.2887,75.3082,43805.0
2024-05-17 12:50:00,77.19,77.19,77.06,77.07,77612.0,75.3082,75.3082,75.1813,75.1911,77612.0
2024-05-17 12:55:00,77.08,77.1,76.99,77.06,63693.0,75.2008,75.2204,75.113,75.1813,63693.0
2024-05-17 13:00:00,77.06,77.09,76.99,77.03,60013.0,75.1813,75.2106,75.113,75.1521,60013.0
2024-05-17 13:05:00,77.03,77.05,76.94,76.97,90672.0,75.1521,75.1716,75.0643,75.0935,90672.0
2024-05-17 13:10:00,76.97,77.09,76.97,77.05,92184.0,75.0935,75.2106,75.0935,75.1716,92184.0
2024-05-17 13:15:00,77.05,77.06,76.97,76.97,78205.0,75.1716,75.1813,75.0935,75.0935,78205.0
2024-05-17 13:20:00,76.98,77.09,76.97,77.06,54534.0,75.1033,75.2106,75.0935,75.1813,54534.0
2024-05-17 13:25:00,77.07,77.14,77.05,77.11,61723.0,75.1911,75.2594,75.1716,75.2301,61723.0
2024-05-17 13:30:00,77.11,77.13,77.0,77.03,41956.0,75.2301,75.2496,75.1228,75.1521,41956.0
2024-05-17 13:35:00,77.03,77.06,76.96,76.98,60670.0,75.1521,75.1813,75.0838,75.1033,60670.0
2024-05-17 13:40:00,76.98,77.01,76.95,76.95,35800.0,75.1033,75.1326,75.074,75.074,35800.0
2024-05-17 13:45:00,76.95,77.11,76.93,77.08,135883.0,75.074,75.2301,75.0545,75.2008,135883.0
2024-05-17 13:50:00,77.08,77.1,77.05,77.08,46758.0,75.2008,75.2204,75.1716,75.2008,46758.0
2024-05-17 13:55:00,77.08,77.19,77.07,77.19,69324.0,75.2008,75.3082,75.1911,75.3082,69324.0
2024-05-17 14:00:00,77.18,77.19,77.09,77.14,50936.0,75.2984,75.3082,75.2106,75.2594,50936.0
2024-05-17 14:05:00,77.14,77.26,77.13,77.2,87615.0,75.2594,75.3765,75.2496,75.3179,87615.0
2024-05-17 14:10:00,77.2,77.22,77.14,77.15,43247.0,75.3179,75.3374,75.2594,75.2691,43247.0
2024-05-17 14:15:00,77.15,77.2,77.13,77.15,36225.0,75.2691,75.3179,75.2496,75.2691,36225.0
2024-05-17 14:20:00,77.16,77.19,77.08,77.16,78342.0,75.2789,75.3082,75.2008,75.2789,78342.0
2024-05-17 14:25:00,77.16,77.18,77.12,77.14,60989.0,75.2789,75.2984,75.2399,75.2594,60989.0
2024-05-17 14:30:00,77.15,77.23,77.12,77.23,71689.0,75.2691,75.3472,75.2399,75.3472,71689.0
2024-05-17 14:35:00,77.23,77.25,77.14,77.23,76258.0,75.3472,75.3667,75.2594,75.3472,76258.0
2024-05-17 14:40:00,77.23,77.25,77.21,77.23,61728.0,75.3472,75.3667,75.3277,75.3472,61728.0
2024-05-17 14:45:00,77.23,77.25,77.16,77.23,62356.0,75.3472,75.3667,75.2789,75.3472,62356.0
2024-05-17 14:50:00,77.23,77.39,77.23,77.39,96688.0,75.3472,75.5033,75.3472,75.5033,96688.0
2024-05-17 14:55:00,77.39,77.43,77.35,77.42,153621.0,75.5033,75.5423,75.4643,75.5326,153621.0
2024-05-17 15:00:00,77.42,77.44,77.38,77.43,105506.0,75.5326,75.5521,75.4935,75.5423,105506.0
2024-05-17 15:05:00,77.42,77.52,77.39,77.5,139308.0,75.5326,75.6301,75.5033,75.6106,139308.0
2024-05-17 15:10:00,77.51,77.51,77.41,77.42,117079.0,75.6204,75.6204,75.5228,75.5326,117079.0
2024-05-17 15:15:00,77.42,77.5,77.39,77.42,205912.0,75.5326,75.6106,75.5033,75.5326,205912.0
2024-05-17 15:20:00,77.42,77.58,77.41,77.56,180092.0,75.5326,75.6887,75.5228,75.6691,180092.0
2024-05-17 15:25:00,77.56,77.62,77.51,77.61,144137.0,75.6691,75.7277,75.6204,75.7179,144137.0
2024-05-17 15:30:00,77.61,77.65,77.48,77.58,177757.0,75.7179,75.7569,75.5911,75.6887,177757.0
2024-05-17 15:35:00,77.59,77.7,77.58,77.65,154023.0,75.6984,75.8057,75.6887,75.7569,154023.0
2024-05-17 15:40:00,77.64,77.66,77.53,77.63,174361.0,75.7472,75.7667,75.6399,75.7374,174361.0
2024-05-17 15:45:00,77.62,77.72,77.62,77.72,234251.0,75.7277,75.8252,75.7277,75.8252,234251.0
2024-05-17 15:50:00,77.71,77.75,77.5,77.6,523519.0,75.8155,75.8545,75.6106,75.7082,523519.0
2024-05-17 15:55:00,77.59,78.0,77.59,77.83,1315357.0,75.6984,76.0984,75.6984,75.9326,1315357.0
2024-05-20 09:30:00,77.68,77.93,77.38,77.4,289729.0,75.7862,76.0301,75.4935,75.513,289729.0
2024-05-20 09:35:00,77.37,77.38,76.82,76.97,140164.0,75.4838,75.4935,74.9472,75.0935,140164.0
2024-05-20 09:40:00,76.97,77.04,76.8,76.84,167764.0,75.0935,75.1618,74.9277,74.9667,167764.0
2024-05-20 09:45:00,76.83,77.38,76.71,77.36,506726.0,74.9569,75.4935,74.8399,75.474,506726.0
2024-05-20 09:50:00,77.38,77.64,77.35,77.58,182761.0,75.4935,75.7472,75.4643,75.6887,182761.0
2024-05-20 09:55:00,77.59,77.9,77.57,77.79,156619.0,75.6984,76.0009,75.6789,75.8935,156619.0
2024-05-20 10:00:00,77.79,77.81,77.53,77.54,102327.0,75.8935,75.913,75.6399,75.6496,102327.0
2024-05-20 10:05:00,77.54,77.6,77.42,77.45,89416.0,75.6496,75.7082,75.5326,75.5618,89416.0
2024-05-20 10:10:00,77.45,77.48,77.29,77.47,76940.0,75.5618,75.5911,75.4057,75.5813,76940.0
2024-05-20 10:15:00,77.48,77.9,77.47,77.85,212839.0,75.5911,76.0009,75.5813,75.9521,212839.0
2024-05-20 10:20:00,77.85,77.95,77.77,77.9,92423.0,75.9521,76.0496,75.874,76.0009,92423.0
2024-05-20 10:25:00,77.91,77.97,77.8,77.87,105551.0,76.0106,76.0691,75.9033,75.9716,105551.0
2024-05-20 10:30:00,77.87,78.06,77.82,78.06,87522.0,75.9716,76.157,75.9228,76.157,87522.0
2024-05-20 10:35:00,78.06,78.08,77.86,78.01,83927.0,76.157,76.1765,75.9618,76.1082,83927.0
2024-05-20 10:40:00,78.02,78.27,78.01,78.22,138726.0,76.1179,76.3618,76.1082,76.3131,138726.0
2024-05-20 10:45:00,78.21,78.22,78.03,78.2,125553.0,76.3033,76.3131,76.1277,76.2935,125553.0
2024-05-20 10:50:00,78.2,78.31,78.08,78.09,164089.0,76.2935,76.4009,76.1765,76.1862,164089.0
2024-05-20 10:55:00,78.09,78.24,78.08,78.22,93521.0,76.1862,76.3326,76.1765,76.3131,93521.0
2024-05-20 11:00:00,78.23,78.28,78.17,78.23,100440.0,76.3228,76.3716,76.2643,76.3228,100440.0
2024-05-20 11:05:00,78.23,78.24,78.1,78.13,90192.0,76.3228,76.3326,76.196,76.2252,90192.0
2024-05-20 11:10:00,78.12,78.27,78.08,78.19,145894.0,76.2155,76.3618,76.1765,76.2838,145894.0
2024-05-20 11:15:00,78.2,78.32,78.19,78.26,108228.0,76.2935,76.4106,76.2838,76.3521,108228.0
2024-05-20 11:20:00,78.26,78.28,78.11,78.14,64132.0,76.3521,76.3716,76.2057,76.235,64132.0
2024-05-20 11:25:00,78.14,78.19,78.04,78.1,101596.0,76.235,76.2838,76.1374,76.196,101596.0
2024-05-20 11:30:00,78.1,78.11,77.89,77.92,85862.0,76.196,76.2057,75.9911,76.0204,85862.0
2024-05-20 11:35:00,77.91,77.95,77.86,77.92,76971.0,76.0106,76.0496,75.9618,76.0204,76971.0
2024-05-20 11:40:00,77.91,77.93,77.81,77.83,64804.0,76.0106,76.0301,75.913,75.9326,64804.0
2024-05-20 11:45:00,77.84,77.84,77.73,77.75,52584.0,75.9423,75.9423,75.835,75.8545,52584.0
2024-05-20 11:50:00,77.75,77.78,77.65,77.68,62425.0,75.8545,75.8838,75.7569,75.7862,62425.0
2024-05-20 11:55:00,77.68,77.71,77.66,77.66,50096.0,75.7862,75.8155,75.7667,75.7667,50096.0
2024-05-20 12:00:00,77.66,77.96,77.61,77.96,94048.0,75.7667,76.0594,75.7179,76.0594,94048.0
2024-05-20 12:05:00,77.97,78.04,77.96,78.04,117750.0,76.0691,76.1374,76.0594,76.1374,117750.0
2024-05-20 12:10:00,78.05,78.15,78.0,78.08,95404.0,76.1472,76.2448,76.0984,76.1765,95404.0
2024-05-20 12:15:00,78.07,78.15,78.03,78.14,56263.0,76.1667,76.2448,76.1277,76.235,56263.0
2024-05-20 12:20:00,78.14,78.15,78.06,78.11,72019.0,76.235,76.2448,76.157,76.2057,72019.0
2024-05-20 12:25:00,78.1,78.15,78.08,78.11,47746.0,76.196,76.2448,76.1765,76.2057,47746.0
2024-05-20 12:30:00,78.11,78.14,78.08,78.11,40951.0,76.2057,76.235,76.1765,76.2057,40951.0
2024-05-20 12:35:00,78.1,78.2,78.1,78.2,51282.0,76.196,76.2935,76.196,76.2935,51282.0
2024-05-20 12:40:00,78.19,78.24,78.19,78.2,65736.0,76.2838,76.3326,76.2838,76.2935,65736.0
2024-05-20 12:45:00,78.2,78.2,78.07,78.08,47959.0,76.2935,76.2935,76.1667,76.1765,47959.0
2024-05-20 12:50:00,78.07,78.16,78.07,78.12,54477.0,76.1667,76.2545,76.1667,76.2155,54477.0
2024-05-20 12:55:00,78.12,78.13,78.05,78.09,47873.0,76.2155,76.2252,76.1472,76.1862,47873.0
2024-05-20 13:00:00,78.09,78.1,78.01,78.04,39943.0,76.1862,76.196,76.1082,76.1374,39943.0
2024-05-20 13:05:00,78.05,78.08,78.01,78.07,47421.0,76.1472,76.1765,76.1082,76.1667,47421.0
2024-05-20 13:10:00,78.06,78.07,77.94,78.02,60136.0,76.157,76.1667,76.0399,76.1179,60136.0
2024-05-20 13:15:00,78.02,78.02,77.83,77.84,41432.0,76.1179,76.1179,75.9326,75.9423,41432.0
2024-05-20 13:20:00,77.82,77.87,77.78,77.87,60601.0,75.9228,75.9716,75.8838,75.9716,60601.0
2024-05-20 13:25:00,77.87,77.92,77.84,77.87,55909.0,75.9716,76.0204,75.9423,75.9716,55909.0
2024-05-20 13:30:00,77.86,77.87,77.8,77.86,31832.0,75.9618,75.9716,75.9033,75.9618,31832.0
2024-05-20 13:35:00,77.86,77.86,77.67,77.68,70330.0,75.9618,75.9618,75.7765,75.7862,70330.0
2024-05-20 13:40:00,77.69,77.74,77.67,77.69,75594.0,75.796,75.8448,75.7765,75.796,75594.0
2024-05-20 13:45:00,77.69,77.7,77.63,77.64,50214.0,75.796,75.8057,75.7374,75.7472,50214.0
2024-05-20 13:50:00,77.64,77.71,77.61,77.61,45680.0,75.7472,75.8155,75.7179,75.7179,45680.0
2024-05-20 13:55:00,77.61,77.66,77.58,77.64,46865.0,75.7179,75.7667,75.6887,75.7472,46865.0
2024-05-20 14:00:00,77.64,77.7,77.57,77.59,85120.0,75.7472,75.8057,75.6789,75.6984,85120.0
2024-05-20 14:05:00,77.59,77.6,77.44,77.48,63685.0,75.6984,75.7082,75.5521,75.5911,63685.0
2024-05-20 14:10:00,77.48,77.62,77.45,77.55,81897.0,75.5911,75.7277,75.5618,75.6594,81897.0
2024-05-20 14:15:00,77.56,77.57,77.49,77.52,40382.0,75.6691,75.6789,75.6008,75.6301,40382.0
2024-05-20 14:20:00,77.53,77.54,77.5,77.52,46918.0,75.6399,75.6496,75.6106,75.6301,46918.0
2024-05-20 14:25:00,77.52,77.57,77.5,77.54,55676.0,75.6301,75.6789,75.6106,75.6496,55676.0
2024-05-20 14:30:00,77.54,77.55,77.5,77.54,37455.0,75.6496,75.6594,75.6106,75.6496,37455.0
2024-05-20 14:35:00,77.54,77.55,77.46,77.48,41200.0,75.6496,75.6594,75.5716,75.5911,41200.0
2024-05-20 14:40:00,77.49,77.55,77.49,77.51,56388.0,75.6008,75.6594,75.6008,75.6204,56388.0
2024-05-20 14:45:00,77.5,77.56,77.48,77.54,52819.0,75.6106,75.6691,75.5911,75.6496,52819.0
2024-05-20 14:50:00,77.56,77.56,77.46,77.51,47931.0,75.6691,75.6691,75.5716,75.6204,47931.0
2024-05-20 14:55:00,77.51,77.54,77.48,77.53,57583.0,75.6204,75.6496,75.5911,75.6399,57583.0
2024-05-20 15:00:00,77.53,77.59,77.52,77.56,44240.0,75.6399,75.6984,75.6301,75.6691,44240.0
2024-05-20 15:05:00,77.56,77.59,77.52,77.55,40341.0,75.6691,75.6984,75.6301,75.6594,40341.0
2024-05-20 15:10:00,77.55,77.62,77.53,77.6,54434.0,75.6594,75.7277,75.6399,75.7082,54434.0
2024-05-20 15:15:00,77.61,77.63,77.54,77.54,41359.0,75.7179,75.7374,75.6496,75.6496,41359.0
2024-05-20 15:20:00,77.55,77.57,77.52,77.55,54617.0,75.6594,75.6789,75.6301,75.6594,54617.0
2024-05-20 15:25:00,77.56,77.56,77.42,77.45,67805.0,75.6691,75.6691,75.5326,75.5618,67805.0
2024-05-20 15:30:00,77.45,77.52,77.43,77.51,73023.0,75.5618,75.6301,75.5423,75.6204,73023.0
2024-05-20 15:35:00,77.52,77.52,77.43,77.48,66123.0,75.6301,75.6301,75.5423,75.5911,66123.0
2024-05-20 15:40:00,77.48,77.48,77.37,77.38,90466.0,75.5911,75.5911,75.4838,75.4935,90466.0
2024-05-20 15:45:00,77.39,77.41,77.36,77.41,80494.0,75.5033,75.5228,75.474,75.5228,80494.0
2024-05-20 15:50:00,77.41,77.56,77.37,77.55,229726.0,75.5228,75.6691,75.4838,75.6594,229726.0
2024-05-20 15:55:00,77.54,77.59,77.45,77.55,472345.0,75.6496,75.6984,75.5618,75.6594,472345.0
2024-05-21 09:30:00,77.5,78.22,77.5,77.89,291634.0,75.6106,76.3131,75.6106,75.9911,291634.0
2024-05-21 09:35:00,77.89,78.06,77.62,77.76,78402.0,75.9911,76.157,75.7277,75.8643,78402.0
2024-05-21 09:40:00,77.76,78.08,77.74,78.0,67619.0,75.8643,76.1765,75.8448,76.0984,67619.0
2024-05-21 09:45:00,77.98,78.14,77.96,78.08,81368.0,76.0789,76.235,76.0594,76.1765,81368.0
2024-05-21 09:50:00,78.06,78.06,77.75,77.82,63952.0,76.157,76.157,75.8545,75.9228,63952.0
2024-05-21 09:55:00,77.81,77.91,77.76,77.88,105931.0,75.913,76.0106,75.8643,75.9813,105931.0
2024-05-21 10:00:00,77.88,77.92,77.84,77.88,43093.0,75.9813,76.0204,75.9423,75.9813,43093.0
2024-05-21 10:05:00,77.88,78.07,77.87,78.05,84272.0,75.9813,76.1667,75.9716,76.1472,84272.0
2024-05-21 10:10:00,78.05,78.09,77.98,78.01,91199.0,76.1472,76.1862,76.0789,76.1082,91199.0
2024-05-21 10:15:00,78.0,78.13,77.91,77.93,154523.0,76.0984,76.2252,76.0106,76.0301,154523.0
2024-05-21 10:20:00,77.93,78.08,77.93,78.01,65771.0,76.0301,76.1765,76.0301,76.1082,65771.0
2024-05-21 10:25:00,78.01,78.01,77.82,77.85,65933.0,76.1082,76.1082,75.9228,75.9521,65933.0
2024-05-21 10:30:00,77.85,77.86,77.71,77.81,68534.0,75.9521,75.9618,75.8155,75.913,68534.0
2024-05-21 10:35:00,77.81,77.85,77.75,77.85,64517.0,75.913,75.9521,75.8545,75.9521,64517.0
2024-05-21 10:40:00,77.83,78.01,77.81,78.0,88260.0,75.9326,76.1082,75.913,76.0984,88260.0
2024-05-21 10:45:00,78.01,78.01,77.84,77.85,64456.0,76.1082,76.1082,75.9423,75.9521,64456.0
2024-05-21 10:50:00,77.87,77.93,77.86,77.92,37600.0,75.9716,76.0301,75.9618,76.0204,37600.0
2024-05-21 10:55:00,77.92,77.99,77.79,77.8,39396.0,76.0204,76.0887,75.8935,75.9033,39396.0
2024-05-21 11:00:00,77.79,77.95,77.78,77.94,123945.0,75.8935,76.0496,75.8838,76.0399,123945.0
2024-05-21 11:05:00,77.93,77.95,77.85,77.92,47960.0,76.0301,76.0496,75.9521,76.0204,47960.0
2024-05-21 11:10:00,77.92,78.04,77.91,78.02,36815.0,76.0204,76.1374,76.0106,76.1179,36815.0
2024-05-21 11:15:00,78.02,78.13,78.02,78.05,73276.0,76.1179,76.2252,76.1179,76.1472,73276.0
2024-05-21 11:20:00,78.04,78.04,77.93,77.95,47245.0,76.1374,76.1374,76.0301,76.0496,47245.0
2024-05-21 11:25:00,77.95,77.98,77.9,77.92,41812.0,76.0496,76.0789,76.0009,76.0204,41812.0
2024-05-21 11:30:00,77.92,77.94,77.81,77.9,107262.0,76.0204,76.0399,75.913,76.0009,107262.0
2024-05-21 11:35:00,77.9,77.93,77.79,77.92,64494.0,76.0009,76.0301,75.8935,76.0204,64494.0
2024-05-21 11:40:00,77.92,77.93,77.79,77.82,35834.0,76.0204,76.0301,75.8935,75.9228,35834.0
2024-05-21 11:45:00,77.82,77.92,77.78,77.9,39226.0,75.9228,76.0204,75.8838,76.0009,39226.0
2024-05-21 11:50:00,77.9,77.9,77.81,77.84,29003.0,76.0009,76.0009,75.913,75.9423,29003.0
2024-05-21 11:55:00,77.83,77.85,77.78,77.81,61347.0,75.9326,75.9521,75.8838,75.913,61347.0
2024-05-21 12:00:00,77.81,77.84,77.75,77.76,38168.0,75.913,75.9423,75.8545,75.8643,38168.0
2024-05-21 12:05:00,77.74,77.75,77.67,77.71,53836.0,75.8448,75.8545,75.7765,75.8155,53836.0
2024-05-21 12:10:00,77.71,77.82,77.7,77.79,42729.0,75.8155,75.9228,75.8057,75.8935,42729.0
2024-05-21 12:15:00,77.79,77.92,77.79,77.88,51649.0,75.8935,76.0204,75.8935,75.9813,51649.0
2024-05-21 12:20:00,77.87,77.87,77.78,77.79,34278.0,75.9716,75.9716,75.8838,75.8935,34278.0
2024-05-21 12:25:00,77.79,77.8,77.75,77.78,28692.0,75.8935,75.9033,75.8545,75.8838,28692.0
2024-05-21 12:30:00,77.78,77.88,77.77,77.85,55771.0,75.8838,75.9813,75.874,75.9521,55771.0
2024-05-21 12:35:00,77.85,77.85,77.75,77.77,30350.0,75.9521,75.9521,75.8545,75.874,30350.0
2024-05-21 12:40:00,77.77,77.78,77.74,77.77,24016.0,75.874,75.8838,75.8448,75.874,24016.0
2024-05-21 12:45:00,77.78,77.78,77.72,77.73,26515.0,75.8838,75.8838,75.8252,75.835,26515.0
2024-05-21 12:50:00,77.73,77.78,77.7,77.71,34328.0,75.835,75.8838,75.8057,75.8155,34328.0
2024-05-21 12:55:00,77.71,77.73,77.69,77.72,61792.0,75.8155,75.835,75.796,75.8252,61792.0
2024-05-21 13:00:00,77.72,77.73,77.62,77.63,43962.0,75.8252,75.835,75.7277,75.7374,43962.0
2024-05-21 13:05:00,77.63,77.65,77.51,77.52,51936.0,75.7374,75.7569,75.6204,75.6301,51936.0
2024-05-21 13:10:00,77.53,77.6,77.51,77.58,32525.0,75.6399,75.7082,75.6204,75.6887,32525.0
2024-05-21 13:15:00,77.58,77.59,77.54,77.58,24329.0,75.6887,75.6984,75.6496,75.6887,24329.0
2024-05-21 13:20:00,77.57,77.65,77.57,77.63,33037.0,75.6789,75.7569,75.6789,75.7374,33037.0
2024-05-21 13:25:00,77.63,77.71,77.62,77.65,37417.0,75.7374,75.8155,75.7277,75.7569,37417.0
2024-05-21 13:30:00,77.65,77.65,77.57,77.58,44091.0,75.7569,75.7569,75.6789,75.6887,44091.0
2024-05-21 13:35:00,77.58,77.61,77.58,77.61,29659.0,75.6887,75.7179,75.6887,75.7179,29659.0
2024-05-21 13:40:00,77.61,77.66,77.6,77.66,78163.0,75.7179,75.7667,75.7082,75.7667,78163.0
2024-05-21 13:45:00,77.66,77.68,77.61,77.64,32025.0,75.7667,75.7862,75.7179,75.7472,32025.0
2024-05-21 13:50:00,77.64,77.66,77.56,77.56,48590.0,75.7472,75.7667,75.6691,75.6691,48590.0
2024-05-21 13:55:00,77.56,77.65,77.55,77.64,51204.0,75.6691,75.7569,75.6594,75.7472,51204.0
2024-05-21 14:00:00,77.64,77.66,77.59,77.65,40049.0,75.7472,75.7667,75.6984,75.7569,40049.0
2024-05-21 14:05:00,77.66,77.75,77.65,77.73,28749.0,75.7667,75.8545,75.7569,75.835,28749.0
2024-05-21 14:10:00,77.74,77.77,77.69,77.71,28163.0,75.8448,75.874,75.796,75.8155,28163.0
2024-05-21 14:15:00,77.7,77.73,77.67,77.68,25450.0,75.8057,75.835,75.7765,75.7862,25450.0
2024-05-21 14:20:00,77.68,77.71,77.62,77.64,41660.0,75.7862,75.8155,75.7277,75.7472,41660.0
2024-05-21 14:25:00,77.65,77.67,77.57,77.59,55735.0,75.7569,75.7765,75.6789,75.6984,55735.0
2024-05-21 14:30:00,77.6,77.6,77.57,77.57,40486.0,75.7082,75.7082,75.6789,75.6789,40486.0
2024-05-21 14:35:00,77.58,77.59,77.52,77.55,38251.0,75.6887,75.6984,75.6301,75.6594,38251.0
2024-05-21 14:40:00,77.55,77.56,77.51,77.54,44463.0,75.6594,75.6691,75.6204,75.6496,44463.0
2024-05-21 14:45:00,77.53,77.59,77.53,77.59,60224.0,75.6399,75.6984,75.6399,75.6984,60224.0
2024-05-21 14:50:00,77.58,77.68,77.57,77.66,60922.0,75.6887,75.7862,75.6789,75.7667,60922.0
2024-05-21 14:55:00,77.66,77.72,77.63,77.72,45972.0,75.7667,75.8252,75.7374,75.8252,45972.0
2024-05-21 15:00:00,77.71,77.72,77.63,77.64,30584.0,75.8155,75.8252,75.7374,75.7472,30584.0
2024-05-21 15:05:00,77.63,77.64,77.6,77.63,43459.0,75.7374,75.7472,75.7082,75.7374,43459.0
2024-05-21 15:10:00,77.64,77.68,77.6,77.63,47601.0,75.7472,75.7862,75.7082,75.7374,47601.0
2024-05-21 15:15:00,77.63,77.65,77.61,77.64,41325.0,75.7374,75.7569,75.7179,75.7472,41325.0
2024-05-21 15:20:00,77.64,77.65,77.57,77.61,72110.0,75.7472,75.7569,75.6789,75.7179,72110.0
2024-05-21 15:25:00,77.61,77.63,77.52,77.53,64129.0,75.7179,75.7374,75.6301,75.6399,64129.0
2024-05-21 15:30:00,77.53,77.56,77.5,77.55,64720.0,75.6399,75.6691,75.6106,75.6594,64720.0
2024-05-21 15:35:00,77.55,77.71,77.55,77.64,68718.0,75.6594,75.8155,75.6594,75.7472,68718.0
2024-05-21 15:40:00,77.64,77.64,77.58,77.61,59464.0,75.7472,75.7472,75.6887,75.7179,59464.0
2024-05-21 15:45:00,77.61,77.67,77.58,77.66,77769.0,75.7179,75.7765,75.6887,75.7667,77769.0
2024-05-21 15:50:00,77.64,77.83,77.62,77.78,154900.0,75.7472,75.9326,75.7277,75.8838,154900.0
2024-05-21 15:55:00,77.78,77.79,77.71,77.73,356042.0,75.8838,75.8935,75.8155,75.835,356042.0
2024-05-22 09:30:00,77.68,77.89,77.44,77.49,203518.0,75.7862,75.9911,75.5521,75.6008,203518.0
2024-05-22 09:35:00,77.48,77.89,77.47,77.88,157912.0,75.5911,75.9911,75.5813,75.9813,157912.0
2024-05-22 09:40:00,77.89,78.18,77.87,78.16,106264.0,75.9911,76.274,75.9716,76.2545,106264.0
2024-05-22 09:45:00,78.14,78.17,78.01,78.07,53788.0,76.235,76.2643,76.1082,76.1667,53788.0
2024-05-22 09:50:00,78.07,78.46,78.06,78.46,119653.0,76.1667,76.5472,76.157,76.5472,119653.0
2024-05-22 09:55:00,78.44,78.45,78.17,78.38,119627.0,76.5277,76.5374,76.2643,76.4692,119627.0
2024-05-22 10:00:00,78.37,78.42,78.29,78.41,98117.0,76.4594,76.5082,76.3813,76.4984,98117.0
2024-05-22 10:05:00,78.4,78.48,78.3,78.48,80235.0,76.4887,76.5667,76.3911,76.5667,80235.0
2024-05-22 10:10:00,78.47,78.66,78.47,78.64,129716.0,76.557,76.7423,76.557,76.7228,129716.0
2024-05-22 10:15:00,78.65,78.97,78.64,78.97,175036.0,76.7326,77.0448,76.7228,77.0448,175036.0
2024-05-22 10:20:00,78.96,79.1,78.9,79.03,584120.0,77.035,77.1716,76.9765,77.1033,584120.0
2024-05-22 10:25:00,79.04,79.24,79.02,79.23,262591.0,77.1131,77.3082,77.0935,77.2984,262591.0
2024-05-22 10:30:00,79.23,79.35,79.1,79.19,134143.0,77.2984,77.4155,77.1716,77.2594,134143.0
2024-05-22 10:35:00,79.2,79.55,79.17,79.5,196340.0,77.2692,77.6106,77.2399,77.5618,196340.0
2024-05-22 10:40:00,79.49,79.58,79.44,79.55,141243.0,77.5521,77.6399,77.5033,77.6106,141243.0
2024-05-22 10:45:00,79.55,79.72,79.5,79.52,315114.0,77.6106,77.7765,77.5618,77.5814,315114.0
2024-05-22 10:50:00,79.52,79.53,79.26,79.36,252270.0,77.5814,77.5911,77.3277,77.4253,252270.0
2024-05-22 10:55:00,79.36,79.5,79.29,79.32,115163.0,77.4253,77.5618,77.357,77.3862,115163.0
2024-05-22 11:00:00,79.33,79.6,79.28,79.55,190792.0,77.396,77.6594,77.3472,77.6106,190792.0
2024-05-22 11:05:00,79.55,79.77,79.54,79.77,152058.0,77.6106,77.8253,77.6009,77.8253,152058.0
2024-05-22 11:10:00,79.78,79.78,79.64,79.66,116499.0,77.835,77.835,77.6984,77.7179,116499.0
2024-05-22 11:15:00,79.67,79.72,79.49,79.57,158571.0,77.7277,77.7765,77.5521,77.6301,158571.0
2024-05-22 11:20:00,79.57,79.85,79.56,79.84,164329.0,77.6301,77.9033,77.6204,77.8936,164329.0
2024-05-22 11:25:00,79.84,79.89,79.79,79.84,312524.0,77.8936,77.9423,77.8448,77.8936,312524.0
2024-05-22 11:30:00,79.85,80.22,79.85,80.04,419584.0,77.9033,78.2643,77.9033,78.0887,419584.0
2024-05-22 11:35:00,80.03,80.1,79.87,79.91,151885.0,78.0789,78.1472,77.9228,77.9619,151885.0
2024-05-22 11:40:00,79.92,80.0,79.79,79.86,299143.0,77.9716,78.0497,77.8448,77.9131,299143.0
2024-05-22 11:45:00,79.84,80.0,79.79,79.99,97653.0,77.8936,78.0497,77.8448,78.0399,97653.0
2024-05-22 11:50:00,79.99,80.0,79.85,79.85,71409.0,78.0399,78.0497,77.9033,77.9033,71409.0
2024-05-22 11:55:00,79.84,80.0,79.79,80.0,87501.0,77.8936,78.0497,77.8448,78.0497,87501.0
2024-05-22 12:00:00,80.0,80.03,79.95,80.0,111110.0,78.0497,78.0789,78.0009,78.0497,111110.0
2024-05-22 12:05:00,80.0,80.16,79.94,80.11,199852.0,78.0497,78.2058,77.9911,78.157,199852.0
2024-05-22 12:10:00,80.11,80.16,80.09,80.14,115111.0,78.157,78.2058,78.1375,78.1862,115111.0
2024-05-22 12:15:00,80.14,80.29,80.08,80.15,286810.0,78.1862,78.3326,78.1277,78.196,286810.0
2024-05-22 12:20:00,80.14,80.24,80.06,80.22,188845.0,78.1862,78.2838,78.1082,78.2643,188845.0
2024-05-22 12:25:00,80.22,80.37,80.17,80.36,241382.0,78.2643,78.4106,78.2155,78.4009,241382.0
2024-05-22 12:30:00,80.37,80.41,80.22,80.3,298379.0,78.4106,78.4497,78.2643,78.3423,298379.0
2024-05-22 12:35:00,80.3,80.42,80.26,80.38,218885.0,78.3423,78.4594,78.3033,78.4204,218885.0
2024-05-22 12:40:00,80.39,80.48,80.31,80.48,175926.0,78.4301,78.518,78.3521,78.518,175926.0
2024-05-22 12:45:00,80.48,80.6,80.47,80.52,125446.0,78.518,78.635,78.5082,78.557,125446.0
2024-05-22 12:50:00,80.51,80.52,80.36,80.47,159821.0,78.5472,78.557,78.4009,78.5082,159821.0
2024-05-22 12:55:00,80.47,80.53,80.43,80.53,110097.0,78.5082,78.5667,78.4692,78.5667,110097.0
2024-05-22 13:00:00,80.52,80.62,80.51,80.54,122865.0,78.557,78.6545,78.5472,78.5765,122865.0
2024-05-22 13:05:00,80.54,80.6,80.53,80.58,95277.0,78.5765,78.635,78.5667,78.6155,95277.0
2024-05-22 13:10:00,80.58,80.68,80.56,80.66,70274.0,78.6155,78.7131,78.596,78.6936,70274.0
2024-05-22 13:15:00,80.65,80.69,80.62,80.69,87766.0,78.6838,78.7228,78.6545,78.7228,87766.0
2024-05-22 13:20:00,80.69,80.72,80.55,80.58,114405.0,78.7228,78.7521,78.5862,78.6155,114405.0
2024-05-22 13:25:00,80.58,80.75,80.57,80.73,197745.0,78.6155,78.7814,78.6058,78.7619,197745.0
2024-05-22 13:30:00,80.74,80.79,80.71,80.78,98128.0,78.7716,78.8204,78.7423,78.8106,98128.0
2024-05-22 13:35:00,80.78,80.8,80.71,80.76,195715.0,78.8106,78.8302,78.7423,78.7911,195715.0
2024-05-22 13:40:00,80.76,80.87,80.63,80.81,323404.0,78.7911,78.8984,78.6643,78.8399,323404.0
2024-05-22 13:45:00,80.81,80.92,80.72,80.87,216722.0,78.8399,78.9472,78.7521,78.8984,216722.0
2024-05-22 13:50:00,80.86,80.93,80.67,80.79,144997.0,78.8887,78.957,78.7033,78.8204,144997.0
2024-05-22 13:55:00,80.78,80.78,80.59,80.7,177814.0,78.8106,78.8106,78.6253,78.7326,177814.0
2024-05-22 14:00:00,80.7,80.75,80.41,80.5,203908.0,78.7326,78.7814,78.4497,78.5375,203908.0
2024-05-22 14:05:00,80.51,80.57,80.44,80.5,144547.0,78.5472,78.6058,78.4789,78.5375,144547.0
2024-05-22 14:10:00,80.5,80.6,80.41,80.57,137291.0,78.5375,78.635,78.4497,78.6058,137291.0
2024-05-22 14:15:00,80.56,80.72,80.56,80.64,128029.0,78.596,78.7521,78.596,78.6741,128029.0
2024-05-22 14:20:00,80.64,80.74,80.44,80.71,149405.0,78.6741,78.7716,78.4789,78.7423,149405.0
2024-05-22 14:25:00,80.71,80.72,80.59,80.66,159136.0,78.7423,78.7521,78.6253,78.6936,159136.0
2024-05-22 14:30:00,80.65,80.72,80.5,80.56,165736.0,78.6838,78.7521,78.5375,78.596,165736.0
2024-05-22 14:35:00,80.56,80.72,80.56,80.66,82661.0,78.596,78.7521,78.596,78.6936,82661.0
2024-05-22 14:40:00,80.67,80.75,80.58,80.72,122132.0,78.7033,78.7814,78.6155,78.7521,122132.0
2024-05-22 14:45:00,80.72,80.78,80.68,80.77,98824.0,78.7521,78.8106,78.7131,78.8009,98824.0
2024-05-22 14:50:00,80.78,80.79,80.72,80.75,83241.0,78.8106,78.8204,78.7521,78.7814,83241.0
2024-05-22 14:55:00,80.76,80.78,80.68,80.75,149931.0,78.7911,78.8106,78.7131,78.7814,149931.0
2024-05-22 15:00:00,80.76,80.83,80.74,80.78,104290.0,78.7911,78.8594,78.7716,78.8106,104290.0
2024-05-22 15:05:00,80.78,80.9,80.76,80.89,196355.0,78.8106,78.9277,78.7911,78.918,196355.0
2024-05-22 15:10:00,80.89,80.9,80.77,80.87,95004.0,78.918,78.9277,78.8009,78.8984,95004.0
2024-05-22 15:15:00,80.87,80.99,80.86,80.92,147534.0,78.8984,79.0155,78.8887,78.9472,147534.0
2024-05-22 15:20:00,80.92,81.02,80.91,80.95,195856.0,78.9472,79.0448,78.9375,78.9765,195856.0
2024-05-22 15:25:00,80.95,81.0,80.91,81.0,131795.0,78.9765,79.0253,78.9375,79.0253,131795.0
2024-05-22 15:30:00,81.0,81.02,80.83,80.83,200085.0,79.0253,79.0448,78.8594,78.8594,200085.0
2024-05-22 15:35:00,80.83,80.88,80.77,80.79,130730.0,78.8594,78.9082,78.8009,78.8204,130730.0
2024-05-22 15:40:00,80.78,80.94,80.76,80.8,262436.0,78.8106,78.9667,78.7911,78.8302,262436.0
2024-05-22 15:45:00,80.82,80.85,80.48,80.52,283074.0,78.8497,78.8789,78.518,78.557,283074.0
2024-05-22 15:50:00,80.52,80.52,80.11,80.26,509946.0,78.557,78.557,78.157,78.3033,509946.0
2024-05-22 15:55:00,80.26,80.87,80.26,80.73,1993530.0,78.3033,78.8984,78.3033,78.7619,1993530.0
2024-05-23 09:30:00,80.1,80.33,79.86,79.88,433128.0,78.1472,78.3716,77.9131,77.9326,433128.0
2024-05-23 09:35:00,79.86,80.5,79.86,80.42,221412.0,77.9131,78.5375,77.9131,78.4594,221412.0
2024-05-23 09:40:00,80.4,80.7,80.25,80.44,452749.0,78.4399,78.7326,78.2936,78.4789,452749.0
2024-05-23 09:45:00,80.42,80.55,80.19,80.39,179540.0,78.4594,78.5862,78.235,78.4301,179540.0
2024-05-23 09:50:00,80.4,80.51,79.93,80.06,159062.0,78.4399,78.5472,77.9814,78.1082,159062.0
2024-05-23 09:55:00,80.1,80.2,79.92,80.07,178618.0,78.1472,78.2448,77.9716,78.118,178618.0
2024-05-23 10:00:00,80.08,80.2,79.85,79.93,241050.0,78.1277,78.2448,77.9033,77.9814,241050.0
2024-05-23 10:05:00,79.92,79.96,79.66,79.87,147172.0,77.9716,78.0106,77.7179,77.9228,147172.0
2024-05-23 10:10:00,79.88,80.15,79.85,80.01,108256.0,77.9326,78.196,77.9033,78.0594,108256.0
2024-05-23 10:15:00,80.02,80.03,79.7,79.74,73702.0,78.0692,78.0789,77.757,77.796,73702.0
2024-05-23 10:20:00,79.74,79.8,79.59,79.65,94374.0,77.796,77.8545,77.6497,77.7082,94374.0
2024-05-23 10:25:00,79.64,79.87,79.64,79.78,96095.0,77.6984,77.9228,77.6984,77.835,96095.0
2024-05-23 10:30:00,79.8,79.92,79.67,79.73,363151.0,77.8545,77.9716,77.7277,77.7862,363151.0
2024-05-23 10:35:00,79.74,79.99,79.73,79.99,86984.0,77.796,78.0399,77.7862,78.0399,86984.0
2024-05-23 10:40:00,79.99,80.02,79.55,79.59,140313.0,78.0399,78.0692,77.6106,77.6497,140313.0
2024-05-23 10:45:00,79.59,79.62,79.39,79.41,93265.0,77.6497,77.6789,77.4545,77.474,93265.0
2024-05-23 10:50:00,79.4,79.53,79.32,79.51,93065.0,77.4643,77.5911,77.3862,77.5716,93065.0
2024-05-23 10:55:00,79.51,79.57,79.44,79.47,64236.0,77.5716,77.6301,77.5033,77.5326,64236.0
2024-05-23 11:00:00,79.47,79.48,79.31,79.36,84340.0,77.5326,77.5423,77.3765,77.4253,84340.0
2024-05-23 11:05:00,79.35,79.44,79.26,79.42,63913.0,77.4155,77.5033,77.3277,77.4838,63913.0
2024-05-23 11:10:00,79.42,79.42,79.29,79.34,50245.0,77.4838,77.4838,77.357,77.4057,50245.0
2024-05-23 11:15:00,79.33,79.41,79.23,79.33,70391.0,77.396,77.474,77.2984,77.396,70391.0
2024-05-23 11:20:00,79.33,79.33,79.21,79.31,93492.0,77.396,77.396,77.2789,77.3765,93492.0
2024-05-23 11:25:00,79.31,79.42,79.3,79.42,53135.0,77.3765,77.4838,77.3667,77.4838,53135.0
2024-05-23 11:30:00,79.41,79.42,79.17,79.23,74932.0,77.474,77.4838,77.2399,77.2984,74932.0
2024-05-23 11:35:00,79.23,79.32,79.19,79.27,68531.0,77.2984,77.3862,77.2594,77.3375,68531.0
2024-05-23 11:40:00,79.27,79.27,79.17,79.21,59492.0,77.3375,77.3375,77.2399,77.2789,59492.0
2024-05-23 11:45:00,79.2,79.22,79.15,79.17,68193.0,77.2692,77.2887,77.2204,77.2399,68193.0
2024-05-23 11:50:00,79.17,79.28,79.17,79.24,32222.0,77.2399,77.3472,77.2399,77.3082,32222.0
2024-05-23 11:55:00,79.23,79.31,79.22,79.29,79893.0,77.2984,77.3765,77.2887,77.357,79893.0
2024-05-23 12:00:00,79.28,79.3,79.19,79.24,44836.0,77.3472,77.3667,77.2594,77.3082,44836.0
2024-05-23 12:05:00,79.25,79.34,79.24,79.34,52642.0,77.3179,77.4057,77.3082,77.4057,52642.0
2024-05-23 12:10:00,79.34,79.34,79.21,79.26,47054.0,77.4057,77.4057,77.2789,77.3277,47054.0
2024-05-23 12:15:00,79.26,79.38,79.22,79.33,49626.0,77.3277,77.4448,77.2887,77.396,49626.0
2024-05-23 12:20:00,79.34,79.42,79.3,79.41,61456.0,77.4057,77.4838,77.3667,77.474,61456.0
2024-05-23 12:25:00,79.41,79.51,79.39,79.44,59021.0,77.474,77.5716,77.4545,77.5033,59021.0
2024-05-23 12:30:00,79.45,79.48,79.41,79.44,39736.0,77.5131,77.5423,77.474,77.5033,39736.0
2024-05-23 12:35:00,79.42,79.47,79.41,79.43,55350.0,77.4838,77.5326,77.474,77.4936,55350.0
2024-05-23 12:40:00,79.44,79.45,79.27,79.3,80813.0,77.5033,77.5131,77.3375,77.3667,80813.0
2024-05-23 12:45:00,79.3,79.33,79.24,79.25,58481.0,77.3667,77.396,77.3082,77.3179,58481.0
2024-05-23 12:50:00,79.25,79.31,79.2,79.2,66120.0,77.3179,77.3765,77.2692,77.2692,66120.0
2024-05-23 12:55:00,79.2,79.22,78.95,78.95,131271.0,77.2692,77.2887,77.0253,77.0253,131271.0
2024-05-23 13:00:00,78.95,79.06,78.9,78.95,69358.0,77.0253,77.1326,76.9765,77.0253,69358.0
2024-05-23 13:05:00,78.95,79.0,78.94,78.99,60260.0,77.0253,77.074,77.0155,77.0643,60260.0
2024-05-23 13:10:00,78.98,79.14,78.95,79.09,47034.0,77.0545,77.2106,77.0253,77.1618,47034.0
2024-05-23 13:15:00,79.1,79.11,79.02,79.04,44839.0,77.1716,77.1814,77.0935,77.1131,44839.0
2024-05-23 13:20:00,79.04,79.06,78.97,79.05,49852.0,77.1131,77.1326,77.0448,77.1228,49852.0
2024-05-23 13:25:00,79.04,79.04,78.71,78.81,128656.0,77.1131,77.1131,76.7911,76.8887,128656.0
2024-05-23 13:30:00,78.8,78.83,78.7,78.72,68528.0,76.8789,76.9082,76.7814,76.8009,68528.0
2024-05-23 13:35:00,78.71,78.75,78.69,78.7,78594.0,76.7911,76.8301,76.7716,76.7814,78594.0
2024-05-23 13:40:00,78.69,78.72,78.52,78.53,89373.0,76.7716,76.8009,76.6057,76.6155,89373.0
2024-05-23 13:45:00,78.52,78.63,78.51,78.54,57364.0,76.6057,76.7131,76.596,76.6253,57364.0
2024-05-23 13:50:00,78.54,78.58,78.41,78.45,99408.0,76.6253,76.6643,76.4984,76.5374,99408.0
2024-05-23 13:55:00,78.45,78.49,78.35,78.36,135238.0,76.5374,76.5765,76.4399,76.4496,135238.0
2024-05-23 14:00:00,78.36,78.38,78.22,78.23,130205.0,76.4496,76.4692,76.3131,76.3228,130205.0
2024-05-23 14:05:00,78.23,78.31,78.22,78.22,75304.0,76.3228,76.4009,76.3131,76.3131,75304.0
2024-05-23 14:10:00,78.2,78.22,78.14,78.2,115455.0,76.2935,76.3131,76.235,76.2935,115455.0
2024-05-23 14:15:00,78.21,78.34,78.07,78.08,102740.0,76.3033,76.4301,76.1667,76.1765,102740.0
2024-05-23 14:20:00,78.09,78.23,78.07,78.17,72463.0,76.1862,76.3228,76.1667,76.2643,72463.0
2024-05-23 14:25:00,78.17,78.23,78.08,78.09,56091.0,76.2643,76.3228,76.1765,76.1862,56091.0
2024-05-23 14:30:00,78.08,78.29,78.05,78.26,92804.0,76.1765,76.3813,76.1472,76.3521,92804.0
2024-05-23 14:35:00,78.26,78.26,78.13,78.14,32652.0,76.3521,76.3521,76.2252,76.235,32652.0
2024-05-23 14:40:00,78.14,78.14,77.98,78.02,92861.0,76.235,76.235,76.0789,76.1179,92861.0
2024-05-23 14:45:00,78.03,78.15,78.0,78.02,54607.0,76.1277,76.2448,76.0984,76.1179,54607.0
2024-05-23 14:50:00,78.03,78.1,78.01,78.03,56302.0,76.1277,76.196,76.1082,76.1277,56302.0
2024-05-23 14:55:00,78.04,78.12,78.01,78.02,44798.0,76.1374,76.2155,76.1082,76.1179,44798.0
2024-05-23 15:00:00,78.02,78.03,77.93,77.95,77816.0,76.1179,76.1277,76.0301,76.0496,77816.0
2024-05-23 15:05:00,77.96,77.97,77.84,77.9,105704.0,76.0594,76.0691,75.9423,76.0009,105704.0
2024-05-23 15:10:00,77.91,77.92,77.84,77.91,101122.0,76.0106,76.0204,75.9423,76.0106,101122.0
2024-05-23 15:15:00,77.91,77.94,77.75,77.82,127396.0,76.0106,76.0399,75.8545,75.9228,127396.0
2024-05-23 15:20:00,77.81,77.83,77.64,77.83,118455.0,75.913,75.9326,75.7472,75.9326,118455.0
2024-05-23 15:25:00,77.82,78.05,77.8,77.98,174308.0,75.9228,76.1472,75.9033,76.0789,174308.0
2024-05-23 15:30:00,77.98,78.0,77.8,77.84,89064.0,76.0789,76.0984,75.9033,75.9423,89064.0
2024-05-23 15:35:00,77.85,77.92,77.84,77.87,76512.0,75.9521,76.0204,75.9423,75.9716,76512.0
2024-05-23 15:40:00,77.86,77.96,77.82,77.95,131690.0,75.9618,76.0594,75.9228,76.0496,131690.0
2024-05-23 15:45:00,77.95,78.03,77.9,78.0,178591.0,76.0496,76.1277,76.0009,76.0984,178591.0
2024-05-23 15:50:00,78.0,78.15,77.9,78.12,461491.0,76.0984,76.2448,76.0009,76.2155,461491.0
2024-05-23 15:55:00,78.11,78.44,78.09,78.31,1753702.0,76.2057,76.5277,76.1862,76.4009,1753702.0
2024-05-24 09:30:00,78.49,78.55,78.11,78.35,166159.0,76.5765,76.635,76.2057,76.4399,166159.0
2024-05-24 09:35:00,78.36,78.64,78.34,78.61,73419.0,76.4496,76.7228,76.4301,76.6935,73419.0
2024-05-24 09:40:00,78.6,78.62,78.47,78.47,117751.0,76.6838,76.7033,76.557,76.557,117751.0
2024-05-24 09:45:00,78.48,78.54,78.46,78.47,39648.0,76.5667,76.6253,76.5472,76.557,39648.0
2024-05-24 09:50:00,78.47,78.7,78.46,78.53,51427.0,76.557,76.7814,76.5472,76.6155,51427.0
2024-05-24 09:55:00,78.54,78.56,78.33,78.34,60423.0,76.6253,76.6448,76.4204,76.4301,60423.0
2024-05-24 10:00:00,78.34,78.48,78.26,78.48,75785.0,76.4301,76.5667,76.3521,76.5667,75785.0
2024-05-24 10:05:00,78.46,78.56,78.41,78.46,157219.0,76.5472,76.6448,76.4984,76.5472,157219.0
2024-05-24 10:10:00,78.45,78.54,78.23,78.3,54954.0,76.5374,76.6253,76.3228,76.3911,54954.0
2024-05-24 10:15:00,78.3,78.42,78.28,78.41,39479.0,76.3911,76.5082,76.3716,76.4984,39479.0
2024-05-24 10:20:00,78.41,78.5,78.33,78.35,86275.0,76.4984,76.5862,76.4204,76.4399,86275.0
2024-05-24 10:25:00,78.34,78.37,78.22,78.35,87950.0,76.4301,76.4594,76.3131,76.4399,87950.0
2024-05-24 10:30:00,78.35,78.58,78.35,78.58,115820.0,76.4399,76.6643,76.4399,76.6643,115820.0
2024-05-24 10:35:00,78.58,78.68,78.57,78.67,61845.0,76.6643,76.7618,76.6545,76.7521,61845.0
2024-05-24 10:40:00,78.66,78.67,78.34,78.36,53123.0,76.7423,76.7521,76.4301,76.4496,53123.0
2024-05-24 10:45:00,78.36,78.4,78.28,78.37,100578.0,76.4496,76.4887,76.3716,76.4594,100578.0
2024-05-24 10:50:00,78.36,78.39,78.21,78.21,126615.0,76.4496,76.4789,76.3033,76.3033,126615.0
2024-05-24 10:55:00,78.22,78.38,78.2,78.38,45088.0,76.3131,76.4692,76.2935,76.4692,45088.0
2024-05-24 11:00:00,78.38,78.6,78.35,78.57,65424.0,76.4692,76.6838,76.4399,76.6545,65424.0
2024-05-24 11:05:00,78.55,78.61,78.52,78.6,33481.0,76.635,76.6935,76.6057,76.6838,33481.0
2024-05-24 11:10:00,78.59,78.69,78.55,78.68,25924.0,76.674,76.7716,76.635,76.7618,25924.0
2024-05-24 11:15:00,78.67,78.75,78.64,78.69,45373.0,76.7521,76.8301,76.7228,76.7716,45373.0
2024-05-24 11:20:00,78.68,78.69,78.56,78.6,46266.0,76.7618,76.7716,76.6448,76.6838,46266.0
2024-05-24 11:25:00,78.59,78.79,78.59,78.78,73436.0,76.674,76.8692,76.674,76.8594,73436.0
2024-05-24 11:30:00,78.79,78.82,78.73,78.75,52683.0,76.8692,76.8984,76.8106,76.8301,52683.0
2024-05-24 11:35:00,78.75,78.75,78.52,78.58,69962.0,76.8301,76.8301,76.6057,76.6643,69962.0
2024-05-24 11:40:00,78.59,78.72,78.59,78.63,34719.0,76.674,76.8009,76.674,76.7131,34719.0
2024-05-24 11:45:00,78.61,78.61,78.46,78.58,42121.0,76.6935,76.6935,76.5472,76.6643,42121.0
2024-05-24 11:50:00,78.57,78.59,78.49,78.54,46055.0,76.6545,76.674,76.5765,76.6253,46055.0
2024-05-24 11:55:00,78.55,78.55,78.44,78.45,23376.0,76.635,76.635,76.5277,76.5374,23376.0
2024-05-24 12:00:00,78.44,78.51,78.43,78.5,68241.0,76.5277,76.596,76.5179,76.5862,68241.0
2024-05-24 12:05:00,78.47,78.5,78.42,78.49,35153.0,76.557,76.5862,76.5082,76.5765,35153.0
2024-05-24 12:10:00,78.49,78.56,78.48,78.5,69951.0,76.5765,76.6448,76.5667,76.5862,69951.0
2024-05-24 12:15:00,78.5,78.51,78.41,78.48,36982.0,76.5862,76.596,76.4984,76.5667,36982.0
2024-05-24 12:20:00,78.49,78.54,78.46,78.54,37535.0,76.5765,76.6253,76.5472,76.6253,37535.0
2024-05-24 12:25:00,78.53,78.62,78.52,78.54,43870.0,76.6155,76.7033,76.6057,76.6253,43870.0
2024-05-24 12:30:00,78.55,78.56,78.37,78.38,30400.0,76.635,76.6448,76.4594,76.4692,30400.0
2024-05-24 12:35:00,78.39,78.41,78.33,78.39,22728.0,76.4789,76.4984,76.4204,76.4789,22728.0
2024-05-24 12:40:00,78.38,78.46,78.37,78.42,25730.0,76.4692,76.5472,76.4594,76.5082,25730.0
2024-05-24 12:45:00,78.42,78.45,78.39,78.43,32936.0,76.5082,76.5374,76.4789,76.5179,32936.0
2024-05-24 12:50:00,78.42,78.43,78.36,78.39,14837.0,76.5082,76.5179,76.4496,76.4789,14837.0
2024-05-24 12:55:00,78.39,78.44,78.36,78.4,35358.0,76.4789,76.5277,76.4496,76.4887,35358.0
2024-05-24 13:00:00,78.4,78.41,78.32,78.32,14879.0,76.4887,76.4984,76.4106,76.4106,14879.0
2024-05-24 13:05:00,78.32,78.39,78.31,78.36,15863.0,76.4106,76.4789,76.4009,76.4496,15863.0
2024-05-24 13:10:00,78.35,78.41,78.32,78.39,32573.0,76.4399,76.4984,76.4106,76.4789,32573.0
2024-05-24 13:15:00,78.39,78.42,78.33,78.38,56479.0,76.4789,76.5082,76.4204,76.4692,56479.0
2024-05-24 13:20:00,78.39,78.45,78.38,78.44,102161.0,76.4789,76.5374,76.4692,76.5277,102161.0
2024-05-24 13:25:00,78.45,78.51,78.43,78.5,59275.0,76.5374,76.596,76.5179,76.5862,59275.0
2024-05-24 13:30:00,78.5,78.5,78.39,78.42,30849.0,76.5862,76.5862,76.4789,76.5082,30849.0
2024-05-24 13:35:00,78.42,78.49,78.39,78.48,51360.0,76.5082,76.5765,76.4789,76.5667,51360.0
2024-05-24 13:40:00,78.49,78.59,78.45,78.59,1512774.0,76.5765,76.674,76.5374,76.674,1512774.0
2024-05-24 13:45:00,78.59,78.67,78.54,78.65,78192.0,76.674,76.7521,76.6253,76.7326,78192.0
2024-05-24 13:50:00,78.64,78.64,78.48,78.49,35613.0,76.7228,76.7228,76.5667,76.5765,35613.0
2024-05-24 13:55:00,78.48,78.64,78.48,78.63,29352.0,76.5667,76.7228,76.5667,76.7131,29352.0
2024-05-24 14:00:00,78.63,78.72,78.62,78.7,44529.0,76.7131,76.8009,76.7033,76.7814,44529.0
2024-05-24 14:05:00,78.71,78.72,78.59,78.68,35263.0,76.7911,76.8009,76.674,76.7618,35263.0
2024-05-24 14:10:00,78.69,78.7,78.61,78.65,29409.0,76.7716,76.7814,76.6935,76.7326,29409.0
2024-05-24 14:15:00,78.64,78.67,78.6,78.61,50373.0,76.7228,76.7521,76.6838,76.6935,50373.0
2024-05-24 14:20:00,78.62,78.62,78.58,78.59,34394.0,76.7033,76.7033,76.6643,76.674,34394.0
2024-05-24 14:25:00,78.59,78.62,78.58,78.61,21399.0,76.674,76.7033,76.6643,76.6935,21399.0
2024-05-24 14:30:00,78.6,78.61,78.56,78.56,27796.0,76.6838,76.6935,76.6448,76.6448,27796.0
2024-05-24 14:35:00,78.57,78.71,78.56,78.71,46534.0,76.6545,76.7911,76.6448,76.7911,46534.0
2024-05-24 14:40:00,78.7,78.79,78.7,78.76,61077.0,76.7814,76.8692,76.7814,76.8399,61077.0
2024-05-24 14:45:00,78.77,78.81,78.74,78.78,32086.0,76.8496,76.8887,76.8204,76.8594,32086.0
2024-05-24 14:50:00,78.78,78.85,78.77,78.82,45174.0,76.8594,76.9277,76.8496,76.8984,45174.0
2024-05-24 14:55:00,78.83,78.86,78.81,78.83,54099.0,76.9082,76.9374,76.8887,76.9082,54099.0
2024-05-24 15:00:00,78.83,78.83,78.72,78.81,54243.0,76.9082,76.9082,76.8009,76.8887,54243.0
2024-05-24 15:05:00,78.8,78.94,78.79,78.93,51963.0,76.8789,77.0155,76.8692,77.0057,51963.0
2024-05-24 15:10:00,78.92,79.02,78.92,78.98,73836.0,76.996,77.0935,76.996,77.0545,73836.0
2024-05-24 15:15:00,78.98,79.08,78.96,79.06,91609.0,77.0545,77.1521,77.035,77.1326,91609.0
2024-05-24 15:20:00,79.06,79.06,78.94,78.97,70199.0,77.1326,77.1326,77.0155,77.0448,70199.0
2024-05-24 15:25:00,78.97,78.98,78.9,78.95,52901.0,77.0448,77.0545,76.9765,77.0253,52901.0
2024-05-24 15:30:00,78.95,79.09,78.95,79.05,121877.0,77.0253,77.1618,77.0253,77.1228,121877.0
2024-05-24 15:35:00,79.06,79.12,79.02,79.12,73212.0,77.1326,77.1911,77.0935,77.1911,73212.0
2024-05-24 15:40:00,79.12,79.21,79.12,79.19,92916.0,77.1911,77.2789,77.1911,77.2594,92916.0
2024-05-24 15:45:00,79.18,79.22,79.11,79.12,150730.0,77.2496,77.2887,77.1814,77.1911,150730.0
2024-05-24 15:50:00,79.12,79.13,78.95,79.03,200034.0,77.1911,77.2009,77.0253,77.1033,200034.0
2024-05-24 15:55:00,79.02,79.02,78.8,78.85,310559.0,77.0935,77.0935,76.8789,76.9277,310559.0
2024-05-28 09:30:00,78.79,78.8,78.05,78.09,225880.0,76.8692,76.8789,76.1472,76.1862,225880.0
2024-05-28 09:35:00,78.09,78.1,77.75,78.1,100053.0,76.1862,76.196,75.8545,76.196,100053.0
2024-05-28 09:40:00,78.1,78.28,78.08,78.21,56237.0,76.196,76.3716,76.1765,76.3033,56237.0
2024-05-28 09:45:00,78.21,78.43,78.11,78.29,81462.0,76.3033,76.5179,76.2057,76.3813,81462.0
2024-05-28 09:50:00,78.3,78.55,78.27,78.41,53648.0,76.3911,76.635,76.3618,76.4984,53648.0
2024-05-28 09:55:00,78.4,78.4,78.14,78.21,42210.0,76.4887,76.4887,76.235,76.3033,42210.0
2024-05-28 10:00:00,78.22,78.43,78.18,78.41,42316.0,76.3131,76.5179,76.274,76.4984,42316.0
2024-05-28 10:05:00,78.4,78.46,78.26,78.37,66221.0,76.4887,76.5472,76.3521,76.4594,66221.0
2024-05-28 10:10:00,78.37,78.46,78.32,78.38,45805.0,76.4594,76.5472,76.4106,76.4692,45805.0
2024-05-28 10:15:00,78.38,78.6,78.31,78.56,106673.0,76.4692,76.6838,76.4009,76.6448,106673.0
2024-05-28 10:20:00,78.56,78.63,78.51,78.55,91051.0,76.6448,76.7131,76.596,76.635,91051.0
2024-05-28 10:25:00,78.54,78.62,78.52,78.62,79961.0,76.6253,76.7033,76.6057,76.7033,79961.0
2024-05-28 10:30:00,78.61,78.61,78.54,78.56,60105.0,76.6935,76.6935,76.6253,76.6448,60105.0
2024-05-28 10:35:00,78.56,78.57,78.44,78.5,69505.0,76.6448,76.6545,76.5277,76.5862,69505.0
2024-05-28 10:40:00,78.5,78.54,78.41,78.53,71639.0,76.5862,76.6253,76.4984,76.6155,71639.0
2024-05-28 10:45:00,78.53,78.54,78.42,78.49,50348.0,76.6155,76.6253,76.5082,76.5765,50348.0
2024-05-28 10:50:00,78.48,78.59,78.47,78.55,54429.0,76.5667,76.674,76.557,76.635,54429.0
2024-05-28 10:55:00,78.55,78.57,78.5,78.52,46458.0,76.635,76.6545,76.5862,76.6057,46458.0
2024-05-28 11:00:00,78.53,78.68,78.51,78.62,53162.0,76.6155,76.7618,76.596,76.7033,53162.0
2024-05-28 11:05:00,78.61,78.61,78.53,78.57,74229.0,76.6935,76.6935,76.6155,76.6545,74229.0
2024-05-28 11:10:00,78.58,78.65,78.57,78.63,38636.0,76.6643,76.7326,76.6545,76.7131,38636.0
2024-05-28 11:15:00,78.63,78.63,78.48,78.51,59591.0,76.7131,76.7131,76.5667,76.596,59591.0
2024-05-28 11:20:00,78.52,78.55,78.48,78.53,38798.0,76.6057,76.635,76.5667,76.6155,38798.0
2024-05-28 11:25:00,78.54,78.54,78.47,78.51,31014.0,76.6253,76.6253,76.557,76.596,31014.0
2024-05-28 11:30:00,78.52,78.6,78.5,78.56,58087.0,76.6057,76.6838,76.5862,76.6448,58087.0
2024-05-28 11:35:00,78.56,78.57,78.48,78.5,36737.0,76.6448,76.6545,76.5667,76.5862,36737.0
2024-05-28 11:40:00,78.52,78.53,78.39,78.39,41651.0,76.6057,76.6155,76.4789,76.4789,41651.0
2024-05-28 11:45:00,78.4,78.41,78.27,78.29,39617.0,76.4887,76.4984,76.3618,76.3813,39617.0
2024-05-28 11:50:00,78.29,78.3,78.16,78.24,84549.0,76.3813,76.3911,76.2545,76.3326,84549.0
2024-05-28 11:55:00,78.25,78.33,78.24,78.28,98206.0,76.3423,76.4204,76.3326,76.3716,98206.0
2024-05-28 12:00:00,78.28,78.35,78.23,78.34,81749.0,76.3716,76.4399,76.3228,76.4301,81749.0
2024-05-28 12:05:00,78.34,78.35,78.28,78.35,61030.0,76.4301,76.4399,76.3716,76.4399,61030.0
2024-05-28 12:10:00,78.35,78.42,78.33,78.42,59119.0,76.4399,76.5082,76.4204,76.5082,59119.0
2024-05-28 12:15:00,78.42,78.42,78.35,78.37,36544.0,76.5082,76.5082,76.4399,76.4594,36544.0
2024-05-28 12:20:00,78.36,78.48,78.35,78.45,47630.0,76.4496,76.5667,76.4399,76.5374,47630.0
2024-05-28 12:25:00,78.45,78.5,78.44,78.49,41195.0,76.5374,76.5862,76.5277,76.5765,41195.0
2024-05-28 12:30:00,78.5,78.5,78.42,78.48,60340.0,76.5862,76.5862,76.5082,76.5667,60340.0
2024-05-28 12:35:00,78.48,78.49,78.42,78.46,72837.0,76.5667,76.5765,76.5082,76.5472,72837.0
2024-05-28 12:40:00,78.47,78.53,78.44,78.48,52742.0,76.557,76.6155,76.5277,76.5667,52742.0
2024-05-28 12:45:00,78.48,78.49,78.42,78.45,41387.0,76.5667,76.5765,76.5082,76.5374,41387.0
2024-05-28 12:50:00,78.45,78.48,78.42,78.45,34643.0,76.5374,76.5667,76.5082,76.5374,34643.0
2024-05-28 12:55:00,78.45,78.48,78.43,78.44,38276.0,76.5374,76.5667,76.5179,76.5277,38276.0
2024-05-28 13:00:00,78.44,78.44,78.23,78.23,47531.0,76.5277,76.5277,76.3228,76.3228,47531.0
2024-05-28 13:05:00,78.23,78.32,78.14,78.22,54420.0,76.3228,76.4106,76.235,76.3131,54420.0
2024-05-28 13:10:00,78.23,78.23,78.15,78.16,39449.0,76.3228,76.3228,76.2448,76.2545,39449.0
2024-05-28 13:15:00,78.16,78.18,78.1,78.17,49124.0,76.2545,76.274,76.196,76.2643,49124.0
2024-05-28 13:20:00,78.17,78.23,78.14,78.23,47208.0,76.2643,76.3228,76.235,76.3228,47208.0
2024-05-28 13:25:00,78.23,78.24,78.18,78.21,38418.0,76.3228,76.3326,76.274,76.3033,38418.0
2024-05-28 13:30:00,78.2,78.24,78.18,78.19,53587.0,76.2935,76.3326,76.274,76.2838,53587.0
2024-05-28 13:35:00,78.19,78.19,78.1,78.11,37089.0,76.2838,76.2838,76.196,76.2057,37089.0
2024-05-28 13:40:00,78.11,78.11,78.06,78.09,47469.0,76.2057,76.2057,76.157,76.1862,47469.0
2024-05-28 13:45:00,78.09,78.15,78.04,78.15,50520.0,76.1862,76.2448,76.1374,76.2448,50520.0
2024-05-28 13:50:00,78.15,78.19,78.13,78.19,39260.0,76.2448,76.2838,76.2252,76.2838,39260.0
2024-05-28 13:55:00,78.19,78.25,78.14,78.22,61181.0,76.2838,76.3423,76.235,76.3131,61181.0
2024-05-28 14:00:00,78.22,78.27,78.19,78.25,55707.0,76.3131,76.3618,76.2838,76.3423,55707.0
2024-05-28 14:05:00,78.25,78.29,78.2,78.28,35120.0,76.3423,76.3813,76.2935,76.3716,35120.0
2024-05-28 14:10:00,78.28,78.31,78.19,78.25,47247.0,76.3716,76.4009,76.2838,76.3423,47247.0
2024-05-28 14:15:00,78.25,78.25,78.19,78.22,39033.0,76.3423,76.3423,76.2838,76.3131,39033.0
2024-05-28 14:20:00,78.21,78.22,78.15,78.18,30191.0,76.3033,76.3131,76.2448,76.274,30191.0
2024-05-28 14:25:00,78.17,78.2,78.09,78.12,56876.0,76.2643,76.2935,76.1862,76.2155,56876.0
2024-05-28 14:30:00,78.12,78.14,78.05,78.08,67270.0,76.2155,76.235,76.1472,76.1765,67270.0
2024-05-28 14:35:00,78.07,78.08,77.98,78.04,54401.0,76.1667,76.1765,76.0789,76.1374,54401.0
2024-05-28 14:40:00,78.04,78.08,78.01,78.05,42451.0,76.1374,76.1765,76.1082,76.1472,42451.0
2024-05-28 14:45:00,78.05,78.06,77.99,78.0,44823.0,76.1472,76.157,76.0887,76.0984,44823.0
2024-05-28 14:50:00,78.0,78.01,77.94,77.95,49098.0,76.0984,76.1082,76.0399,76.0496,49098.0
2024-05-28 14:55:00,77.95,78.04,77.95,78.02,62453.0,76.0496,76.1374,76.0496,76.1179,62453.0
2024-05-28 15:00:00,78.02,78.02,77.95,77.95,48567.0,76.1179,76.1179,76.0496,76.0496,48567.0
2024-05-28 15:05:00,77.95,77.97,77.89,77.89,43756.0,76.0496,76.0691,75.9911,75.9911,43756.0
2024-05-28 15:10:00,77.9,77.94,77.88,77.92,40979.0,76.0009,76.0399,75.9813,76.0204,40979.0
2024-05-28 15:15:00,77.92,77.94,77.79,77.81,85214.0,76.0204,76.0399,75.8935,75.913,85214.0
2024-05-28 15:20:00,77.81,77.82,77.73,77.79,70438.0,75.913,75.9228,75.835,75.8935,70438.0
2024-05-28 15:25:00,77.79,77.83,77.64,77.65,54600.0,75.8935,75.9326,75.7472,75.7569,54600.0
2024-05-28 15:30:00,77.65,77.73,77.61,77.72,81310.0,75.7569,75.835,75.7179,75.8252,81310.0
2024-05-28 15:35:00,77.72,77.73,77.64,77.67,34288.0,75.8252,75.835,75.7472,75.7765,34288.0
2024-05-28 15:40:00,77.66,77.68,77.58,77.64,68893.0,75.7667,75.7862,75.6887,75.7472,68893.0
2024-05-28 15:45:00,77.64,77.73,77.63,77.63,55962.0,75.7472,75.835,75.7374,75.7374,55962.0
2024-05-28 15:50:00,77.64,77.72,77.6,77.62,195326.0,75.7472,75.8252,75.7082,75.7277,195326.0
2024-05-28 15:55:00,77.61,77.62,77.41,77.49,714885.0,75.7179,75.7277,75.5228,75.6008,714885.0
2024-05-29 09:30:00,77.03,77.2,76.95,77.13,233178.0,75.1521,75.3179,75.074,75.2496,233178.0
2024-05-29 09:35:00,77.15,77.71,77.13,77.66,248079.0,75.2691,75.8155,75.2496,75.7667,248079.0
2024-05-29 09:40:00,77.65,78.14,77.57,77.98,220235.0,75.7569,76.235,75.6789,76.0789,220235.0
2024-05-29 09:45:00,77.97,78.11,77.81,77.81,70914.0,76.0691,76.2057,75.913,75.913,70914.0
2024-05-29 09:50:00,77.81,77.89,77.72,77.73,63905.0,75.913,75.9911,75.8252,75.835,63905.0
2024-05-29 09:55:00,77.73,78.03,77.65,78.03,129625.0,75.835,76.1277,75.7569,76.1277,129625.0
2024-05-29 10:00:00,78.03,78.32,78.02,78.05,263368.0,76.1277,76.4106,76.1179,76.1472,263368.0
2024-05-29 10:05:00,78.07,78.2,77.69,77.72,138102.0,76.1667,76.2935,75.796,75.8252,138102.0
2024-05-29 10:10:00,77.73,77.74,77.37,77.53,69970.0,75.835,75.8448,75.4838,75.6399,69970.0
2024-05-29 10:15:00,77.54,77.65,77.45,77.64,96142.0,75.6496,75.7569,75.5618,75.7472,96142.0
2024-05-29 10:20:00,77.65,77.74,77.58,77.73,113862.0,75.7569,75.8448,75.6887,75.835,113862.0
2024-05-29 10:25:00,77.72,77.77,77.68,77.73,83952.0,75.8252,75.874,75.7862,75.835,83952.0
2024-05-29 10:30:00,77.73,77.77,77.56,77.71,75610.0,75.835,75.874,75.6691,75.8155,75610.0
2024-05-29 10:35:00,77.7,77.72,77.52,77.59,79634.0,75.8057,75.8252,75.6301,75.6984,79634.0
2024-05-29 10:40:00,77.58,77.74,77.57,77.68,70818.0,75.6887,75.8448,75.6789,75.7862,70818.0
2024-05-29 10:45:00,77.69,77.77,77.63,77.68,78400.0,75.796,75.874,75.7374,75.7862,78400.0
2024-05-29 10:50:00,77.66,77.75,77.58,77.63,122855.0,75.7667,75.8545,75.6887,75.7374,122855.0
2024-05-29 10:55:00,77.64,77.7,77.51,77.57,68150.0,75.7472,75.8057,75.6204,75.6789,68150.0
2024-05-29 11:00:00,77.56,77.78,77.55,77.71,137374.0,75.6691,75.8838,75.6594,75.8155,137374.0
2024-05-29 11:05:00,77.69,77.74,77.42,77.42,128775.0,75.796,75.8448,75.5326,75.5326,128775.0
2024-05-29 11:10:00,77.4,77.46,77.25,77.4,116630.0,75.513,75.5716,75.3667,75.513,116630.0
2024-05-29 11:15:00,77.4,77.46,77.3,77.36,74605.0,75.513,75.5716,75.4155,75.474,74605.0
2024-05-29 11:20:00,77.35,77.37,77.23,77.31,52473.0,75.4643,75.4838,75.3472,75.4252,52473.0
2024-05-29 11:25:00,77.3,77.36,77.26,77.3,38577.0,75.4155,75.474,75.3765,75.4155,38577.0
2024-05-29 11:30:00,77.28,77.29,77.14,77.14,38399.0,75.396,75.4057,75.2594,75.2594,38399.0
2024-05-29 11:35:00,77.16,77.27,77.13,77.23,74741.0,75.2789,75.3862,75.2496,75.3472,74741.0
2024-05-29 11:40:00,77.22,77.38,77.2,77.28,86682.0,75.3374,75.4935,75.3179,75.396,86682.0
2024-05-29 11:45:00,77.28,77.41,77.27,77.27,74391.0,75.396,75.5228,75.3862,75.3862,74391.0
2024-05-29 11:50:00,77.27,77.31,77.23,77.27,54741.0,75.3862,75.4252,75.3472,75.3862,54741.0
2024-05-29 11:55:00,77.28,77.31,77.18,77.21,35297.0,75.396,75.4252,75.2984,75.3277,35297.0
2024-05-29 12:00:00,77.21,77.26,77.17,77.21,32978.0,75.3277,75.3765,75.2887,75.3277,32978.0
2024-05-29 12:05:00,77.21,77.23,77.13,77.2,40134.0,75.3277,75.3472,75.2496,75.3179,40134.0
2024-05-29 12:10:00,77.2,77.21,77.1,77.12,64427.0,75.3179,75.3277,75.2204,75.2399,64427.0
2024-05-29 12:15:00,77.12,77.2,77.1,77.13,57156.0,75.2399,75.3179,75.2204,75.2496,57156.0
2024-05-29 12:20:00,77.13,77.13,77.04,77.08,50211.0,75.2496,75.2496,75.1618,75.2008,50211.0
2024-05-29 12:25:00,77.08,77.12,77.05,77.11,40482.0,75.2008,75.2399,75.1716,75.2301,40482.0
2024-05-29 12:30:00,77.1,77.11,77.03,77.07,55719.0,75.2204,75.2301,75.1521,75.1911,55719.0
2024-05-29 12:35:00,77.07,77.15,77.06,77.13,48212.0,75.1911,75.2691,75.1813,75.2496,48212.0
2024-05-29 12:40:00,77.14,77.19,77.12,77.19,38363.0,75.2594,75.3082,75.2399,75.3082,38363.0
2024-05-29 12:45:00,77.19,77.2,77.14,77.14,21471.0,75.3082,75.3179,75.2594,75.2594,21471.0
2024-05-29 12:50:00,77.15,77.22,77.11,77.19,49896.0,75.2691,75.3374,75.2301,75.3082,49896.0
2024-05-29 12:55:00,77.19,77.19,77.14,77.18,46639.0,75.3082,75.3082,75.2594,75.2984,46639.0
2024-05-29 13:00:00,77.18,77.19,77.07,77.09,35029.0,75.2984,75.3082,75.1911,75.2106,35029.0
2024-05-29 13:05:00,77.09,77.16,77.09,77.11,38953.0,75.2106,75.2789,75.2106,75.2301,38953.0
2024-05-29 13:10:00,77.1,77.14,77.03,77.14,87944.0,75.2204,75.2594,75.1521,75.2594,87944.0
2024-05-29 13:15:00,77.13,77.15,77.11,77.12,33521.0,75.2496,75.2691,75.2301,75.2399,33521.0
2024-05-29 13:20:00,77.12,77.26,77.11,77.23,50092.0,75.2399,75.3765,75.2301,75.3472,50092.0
2024-05-29 13:25:00,77.23,77.31,77.23,77.3,25611.0,75.3472,75.4252,75.3472,75.4155,25611.0
2024-05-29 13:30:00,77.29,77.3,77.19,77.19,36364.0,75.4057,75.4155,75.3082,75.3082,36364.0
2024-05-29 13:35:00,77.19,77.22,77.12,77.12,46969.0,75.3082,75.3374,75.2399,75.2399,46969.0
2024-05-29 13:40:00,77.12,77.14,77.09,77.12,25155.0,75.2399,75.2594,75.2106,75.2399,25155.0
2024-05-29 13:45:00,77.11,77.12,77.09,77.11,20398.0,75.2301,75.2399,75.2106,75.2301,20398.0
2024-05-29 13:50:00,77.1,77.21,77.09,77.21,23330.0,75.2204,75.3277,75.2106,75.3277,23330.0
2024-05-29 13:55:00,77.2,77.38,77.2,77.34,48919.0,75.3179,75.4935,75.3179,75.4545,48919.0
2024-05-29 14:00:00,77.35,77.35,77.27,77.31,37986.0,75.4643,75.4643,75.3862,75.4252,37986.0
2024-05-29 14:05:00,77.32,77.33,77.27,77.29,31896.0,75.435,75.4447,75.3862,75.4057,31896.0
2024-05-29 14:10:00,77.29,77.3,77.23,77.27,43500.0,75.4057,75.4155,75.3472,75.3862,43500.0
2024-05-29 14:15:00,77.27,77.27,77.18,77.21,35322.0,75.3862,75.3862,75.2984,75.3277,35322.0
2024-05-29 14:20:00,77.21,77.28,77.2,77.26,37537.0,75.3277,75.396,75.3179,75.3765,37537.0
2024-05-29 14:25:00,77.26,77.29,77.22,77.23,31332.0,75.3765,75.4057,75.3374,75.3472,31332.0
2024-05-29 14:30:00,77.23,77.27,77.22,77.25,50136.0,75.3472,75.3862,75.3374,75.3667,50136.0
2024-05-29 14:35:00,77.25,77.29,77.2,77.21,27172.0,75.3667,75.4057,75.3179,75.3277,27172.0
2024-05-29 14:40:00,77.21,77.23,77.15,77.22,27054.0,75.3277,75.3472,75.2691,75.3374,27054.0
2024-05-29 14:45:00,77.21,77.22,77.15,77.19,26023.0,75.3277,75.3374,75.2691,75.3082,26023.0
2024-05-29 14:50:00,77.18,77.27,77.17,77.26,36438.0,75.2984,75.3862,75.2887,75.3765,36438.0
2024-05-29 14:55:00,77.26,77.27,77.21,77.22,28446.0,75.3765,75.3862,75.3277,75.3374,28446.0
2024-05-29 15:00:00,77.22,77.28,77.2,77.26,30394.0,75.3374,75.396,75.3179,75.3765,30394.0
2024-05-29 15:05:00,77.26,77.3,77.22,77.22,33491.0,75.3765,75.4155,75.3374,75.3374,33491.0
2024-05-29 15:10:00,77.23,77.38,77.23,77.36,41244.0,75.3472,75.4935,75.3472,75.474,41244.0
2024-05-29 15:15:00,77.36,77.37,77.33,77.36,50494.0,75.474,75.4838,75.4447,75.474,50494.0
2024-05-29 15:20:00,77.35,77.36,77.31,77.33,41234.0,75.4643,75.474,75.4252,75.4447,41234.0
2024-05-29 15:25:00,77.33,77.35,77.24,77.31,47673.0,75.4447,75.4643,75.3569,75.4252,47673.0
2024-05-29 15:30:00,77.31,77.36,77.28,77.34,35440.0,75.4252,75.474,75.396,75.4545,35440.0
2024-05-29 15:35:00,77.34,77.37,77.31,77.34,64071.0,75.4545,75.4838,75.4252,75.4545,64071.0
2024-05-29 15:40:00,77.34,77.38,77.31,77.31,54829.0,75.4545,75.4935,75.4252,75.4252,54829.0
2024-05-29 15:45:00,77.31,77.34,77.22,77.22,81736.0,75.4252,75.4545,75.3374,75.3374,81736.0
2024-05-29 15:50:00,77.22,77.22,77.06,77.08,169671.0,75.3374,75.3374,75.1813,75.2008,169671.0
2024-05-29 15:55:00,77.08,77.09,76.83,76.88,637411.0,75.2008,75.2106,74.9569,75.0057,637411.0
2024-05-30 09:30:00,76.98,77.48,76.98,77.39,217153.0,75.1033,75.5911,75.1033,75.5033,217153.0
2024-05-30 09:35:00,77.4,77.47,77.25,77.34,91641.0,75.513,75.5813,75.3667,75.4545,91641.0
2024-05-30 09:40:00,77.32,77.61,77.31,77.5,124322.0,75.435,75.7179,75.4252,75.6106,124322.0
2024-05-30 09:45:00,77.48,77.54,77.4,77.52,63120.0,75.5911,75.6496,75.513,75.6301,63120.0
2024-05-30 09:50:00,77.54,77.68,77.44,77.6,47739.0,75.6496,75.7862,75.5521,75.7082,47739.0
2024-05-30 09:55:00,77.56,77.7,77.45,77.7,49541.0,75.6691,75.8057,75.5618,75.8057,49541.0
2024-05-30 10:00:00,77.7,77.75,77.54,77.74,44710.0,75.8057,75.8545,75.6496,75.8448,44710.0
2024-05-30 10:05:00,77.74,77.85,77.66,77.85,81253.0,75.8448,75.9521,75.7667,75.9521,81253.0
2024-05-30 10:10:00,77.85,77.92,77.81,77.84,159334.0,75.9521,76.0204,75.913,75.9423,159334.0
2024-05-30 10:15:00,77.83,78.05,77.8,77.98,75393.0,75.9326,76.1472,75.9033,76.0789,75393.0
2024-05-30 10:20:00,77.98,78.0,77.81,77.82,68425.0,76.0789,76.0984,75.913,75.9228,68425.0
2024-05-30 10:25:00,77.81,77.87,77.65,77.66,65496.0,75.913,75.9716,75.7569,75.7667,65496.0
2024-05-30 10:30:00,77.67,77.78,77.65,77.77,70870.0,75.7765,75.8838,75.7569,75.874,70870.0
2024-05-30 10:35:00,77.75,77.89,77.75,77.87,52501.0,75.8545,75.9911,75.8545,75.9716,52501.0
2024-05-30 10:40:00,77.88,77.95,77.84,77.87,71425.0,75.9813,76.0496,75.9423,75.9716,71425.0
2024-05-30 10:45:00,77.87,77.94,77.86,77.91,59065.0,75.9716,76.0399,75.9618,76.0106,59065.0
2024-05-30 10:50:00,77.92,77.92,77.82,77.84,85809.0,76.0204,76.0204,75.9228,75.9423,85809.0
2024-05-30 10:55:00,77.86,77.92,77.8,77.9,53187.0,75.9618,76.0204,75.9033,76.0009,53187.0
2024-05-30 11:00:00,77.89,78.01,77.82,77.99,93514.0,75.9911,76.1082,75.9228,76.0887,93514.0
2024-05-30 11:05:00,78.0,78.0,77.85,77.91,49270.0,76.0984,76.0984,75.9521,76.0106,49270.0
2024-05-30 11:10:00,77.9,77.94,77.89,77.94,29560.0,76.0009,76.0399,75.9911,76.0399,29560.0
2024-05-30 11:15:00,77.93,77.98,77.88,77.95,51827.0,76.0301,76.0789,75.9813,76.0496,51827.0
2024-05-30 11:20:00,77.96,78.1,77.94,78.1,66461.0,76.0594,76.196,76.0399,76.196,66461.0
2024-05-30 11:25:00,78.09,78.22,78.09,78.2,82132.0,76.1862,76.3131,76.1862,76.2935,82132.0
2024-05-30 11:30:00,78.2,78.41,78.16,78.36,58605.0,76.2935,76.4984,76.2545,76.4496,58605.0
2024-05-30 11:35:00,78.37,78.57,78.34,78.52,86439.0,76.4594,76.6545,76.4301,76.6057,86439.0
2024-05-30 11:40:00,78.53,78.55,78.34,78.34,96351.0,76.6155,76.635,76.4301,76.4301,96351.0
2024-05-30 11:45:00,78.34,78.42,78.21,78.39,65935.0,76.4301,76.5082,76.3033,76.4789,65935.0
2024-05-30 11:50:00,78.38,78.44,78.32,78.39,28160.0,76.4692,76.5277,76.4106,76.4789,28160.0
2024-05-30 11:55:00,78.37,78.42,78.27,78.28,20770.0,76.4594,76.5082,76.3618,76.3716,20770.0
2024-05-30 12:00:00,78.29,78.35,78.26,78.3,41733.0,76.3813,76.4399,76.3521,76.3911,41733.0
2024-05-30 12:05:00,78.3,78.39,78.13,78.13,63728.0,76.3911,76.4789,76.2252,76.2252,63728.0
2024-05-30 12:10:00,78.14,78.19,78.11,78.16,31971.0,76.235,76.2838,76.2057,76.2545,31971.0
2024-05-30 12:15:00,78.17,78.22,78.15,78.18,29997.0,76.2643,76.3131,76.2448,76.274,29997.0
2024-05-30 12:20:00,78.2,78.21,77.97,77.98,55471.0,76.2935,76.3033,76.0691,76.0789,55471.0
2024-05-30 12:25:00,77.98,78.03,77.88,77.91,62507.0,76.0789,76.1277,75.9813,76.0106,62507.0
2024-05-30 12:30:00,77.9,77.95,77.84,77.87,65576.0,76.0009,76.0496,75.9423,75.9716,65576.0
2024-05-30 12:35:00,77.87,77.9,77.82,77.87,48220.0,75.9716,76.0009,75.9228,75.9716,48220.0
2024-05-30 12:40:00,77.85,77.99,77.85,77.98,40415.0,75.9521,76.0887,75.9521,76.0789,40415.0
2024-05-30 12:45:00,77.98,78.03,77.95,77.96,19089.0,76.0789,76.1277,76.0496,76.0594,19089.0
2024-05-30 12:50:00,77.96,78.06,77.93,78.01,46568.0,76.0594,76.157,76.0301,76.1082,46568.0
2024-05-30 12:55:00,78.01,78.05,77.98,78.01,22730.0,76.1082,76.1472,76.0789,76.1082,22730.0
2024-05-30 13:00:00,78.01,78.05,77.96,78.04,30822.0,76.1082,76.1472,76.0594,76.1374,30822.0
2024-05-30 13:05:00,78.04,78.11,78.03,78.09,25931.0,76.1374,76.2057,76.1277,76.1862,25931.0
2024-05-30 13:10:00,78.09,78.12,78.02,78.06,56198.0,76.1862,76.2155,76.1179,76.157,56198.0
2024-05-30 13:15:00,78.07,78.16,78.07,78.12,28330.0,76.1667,76.2545,76.1667,76.2155,28330.0
2024-05-30 13:20:00,78.14,78.15,78.06,78.15,56835.0,76.235,76.2448,76.157,76.2448,56835.0
2024-05-30 13:25:00,78.14,78.19,78.03,78.06,62100.0,76.235,76.2838,76.1277,76.157,62100.0
2024-05-30 13:30:00,78.07,78.1,78.01,78.05,57698.0,76.1667,76.196,76.1082,76.1472,57698.0
2024-05-30 13:35:00,78.04,78.05,78.01,78.03,21680.0,76.1374,76.1472,76.1082,76.1277,21680.0
2024-05-30 13:40:00,78.02,78.18,78.02,78.17,53059.0,76.1179,76.274,76.1179,76.2643,53059.0
2024-05-30 13:45:00,78.17,78.23,78.16,78.19,39434.0,76.2643,76.3228,76.2545,76.2838,39434.0
2024-05-30 13:50:00,78.18,78.24,78.13,78.17,47716.0,76.274,76.3326,76.2252,76.2643,47716.0
2024-05-30 13:55:00,78.17,78.24,78.15,78.23,30574.0,76.2643,76.3326,76.2448,76.3228,30574.0
2024-05-30 14:00:00,78.23,78.28,78.21,78.24,82238.0,76.3228,76.3716,76.3033,76.3326,82238.0
2024-05-30 14:05:00,78.24,78.31,78.22,78.31,92384.0,76.3326,76.4009,76.3131,76.4009,92384.0
2024-05-30 14:10:00,78.31,78.35,78.26,78.29,75955.0,76.4009,76.4399,76.3521,76.3813,75955.0
2024-05-30 14:15:00,78.3,78.3,78.11,78.29,89275.0,76.3911,76.3911,76.2057,76.3813,89275.0
2024-05-30 14:20:00,78.28,78.28,78.18,78.27,74547.0,76.3716,76.3716,76.274,76.3618,74547.0
2024-05-30 14:25:00,78.26,78.38,78.22,78.36,51627.0,76.3521,76.4692,76.3131,76.4496,51627.0
2024-05-30 14:30:00,78.37,78.37,78.28,78.3,78804.0,76.4594,76.4594,76.3716,76.3911,78804.0
2024-05-30 14:35:00,78.3,78.3,78.23,78.26,65726.0,76.3911,76.3911,76.3228,76.3521,65726.0
2024-05-30 14:40:00,78.26,78.35,78.25,78.35,66576.0,76.3521,76.4399,76.3423,76.4399,66576.0
2024-05-30 14:45:00,78.34,78.37,78.31,78.37,32186.0,76.4301,76.4594,76.4009,76.4594,32186.0
2024-05-30 14:50:00,78.36,78.42,78.31,78.42,54669.0,76.4496,76.5082,76.4009,76.5082,54669.0
2024-05-30 14:55:00,78.42,78.43,78.4,78.41,28905.0,76.5082,76.5179,76.4887,76.4984,28905.0
2024-05-30 15:00:00,78.41,78.41,78.32,78.34,40862.0,76.4984,76.4984,76.4106,76.4301,40862.0
2024-05-30 15:05:00,78.35,78.39,78.32,78.34,30072.0,76.4399,76.4789,76.4106,76.4301,30072.0
2024-05-30 15:10:00,78.34,78.46,78.34,78.42,54419.0,76.4301,76.5472,76.4301,76.5082,54419.0
2024-05-30 15:15:00,78.42,78.5,78.41,78.48,63185.0,76.5082,76.5862,76.4984,76.5667,63185.0
2024-05-30 15:20:00,78.49,78.56,78.44,78.45,81684.0,76.5765,76.6448,76.5277,76.5374,81684.0
2024-05-30 15:25:00,78.45,78.48,78.38,78.48,70571.0,76.5374,76.5667,76.4692,76.5667,70571.0
2024-05-30 15:30:00,78.48,78.59,78.45,78.59,60124.0,76.5667,76.674,76.5374,76.674,60124.0
2024-05-30 15:35:00,78.59,78.64,78.53,78.6,122850.0,76.674,76.7228,76.6155,76.6838,122850.0
2024-05-30 15:40:00,78.6,78.69,78.59,78.65,99674.0,76.6838,76.7716,76.674,76.7326,99674.0
2024-05-30 15:45:00,78.66,78.66,78.56,78.61,104230.0,76.7423,76.7423,76.6448,76.6935,104230.0
2024-05-30 15:50:00,78.6,78.84,78.56,78.83,255900.0,76.6838,76.9179,76.6448,76.9082,255900.0
2024-05-30 15:55:00,78.83,78.88,78.68,78.77,631794.0,76.9082,76.957,76.7618,76.8496,631794.0
2024-05-31 09:30:00,79.08,79.09,78.61,79.05,254165.0,77.1521,77.1618,76.6935,77.1228,254165.0
2024-05-31 09:35:00,79.06,79.09,78.86,79.04,66747.0,77.1326,77.1618,76.9374,77.1131,66747.0
2024-05-31 09:40:00,79.05,79.13,78.92,78.95,108048.0,77.1228,77.2009,76.996,77.0253,108048.0
2024-05-31 09:45:00,78.95,79.1,78.87,79.05,137635.0,77.0253,77.1716,76.9472,77.1228,137635.0
2024-05-31 09:50:00,79.05,79.17,78.92,79.05,130889.0,77.1228,77.2399,76.996,77.1228,130889.0
2024-05-31 09:55:00,79.05,79.21,78.95,79.2,68083.0,77.1228,77.2789,77.0253,77.2692,68083.0
2024-05-31 10:00:00,79.2,79.3,79.1,79.26,169210.0,77.2692,77.3667,77.1716,77.3277,169210.0
2024-05-31 10:05:00,79.27,79.29,79.17,79.22,95529.0,77.3375,77.357,77.2399,77.2887,95529.0
2024-05-31 10:10:00,79.21,79.29,79.09,79.13,114323.0,77.2789,77.357,77.1618,77.2009,114323.0
2024-05-31 10:15:00,79.12,79.53,79.1,79.52,170651.0,77.1911,77.5911,77.1716,77.5814,170651.0
2024-05-31 10:20:00,79.52,79.69,79.5,79.65,109519.0,77.5814,77.7472,77.5618,77.7082,109519.0
2024-05-31 10:25:00,79.65,79.7,79.41,79.47,145512.0,77.7082,77.757,77.474,77.5326,145512.0
2024-05-31 10:30:00,79.49,79.6,79.41,79.56,92365.0,77.5521,77.6594,77.474,77.6204,92365.0
2024-05-31 10:35:00,79.55,79.64,79.51,79.56,50313.0,77.6106,77.6984,77.5716,77.6204,50313.0
2024-05-31 10:40:00,79.56,79.59,79.43,79.53,57651.0,77.6204,77.6497,77.4936,77.5911,57651.0
2024-05-31 10:45:00,79.52,79.54,79.4,79.45,43811.0,77.5814,77.6009,77.4643,77.5131,43811.0
2024-05-31 10:50:00,79.44,79.44,79.32,79.34,54592.0,77.5033,77.5033,77.3862,77.4057,54592.0
2024-05-31 10:55:00,79.33,79.44,79.3,79.38,65447.0,77.396,77.5033,77.3667,77.4448,65447.0
2024-05-31 11:00:00,79.39,79.5,79.37,79.48,67789.0,77.4545,77.5618,77.435,77.5423,67789.0
2024-05-31 11:05:00,79.46,79.58,79.45,79.49,53189.0,77.5228,77.6399,77.5131,77.5521,53189.0
2024-05-31 11:10:00,79.47,79.51,79.43,79.46,36146.0,77.5326,77.5716,77.4936,77.5228,36146.0
2024-05-31 11:15:00,79.46,79.46,79.3,79.38,78187.0,77.5228,77.5228,77.3667,77.4448,78187.0
2024-05-31 11:20:00,79.38,79.39,79.3,79.35,52030.0,77.4448,77.4545,77.3667,77.4155,52030.0
2024-05-31 11:25:00,79.33,79.39,79.26,79.33,131691.0,77.396,77.4545,77.3277,77.396,131691.0
2024-05-31 11:30:00,79.33,79.4,79.28,79.38,41738.0,77.396,77.4643,77.3472,77.4448,41738.0
2024-05-31 11:35:00,79.37,79.4,79.29,79.39,84796.0,77.435,77.4643,77.357,77.4545,84796.0
2024-05-31 11:40:00,79.37,79.39,79.3,79.36,63692.0,77.435,77.4545,77.3667,77.4253,63692.0
2024-05-31 11:45:00,79.36,79.38,79.29,79.33,65225.0,77.4253,77.4448,77.357,77.396,65225.0
2024-05-31 11:50:00,79.33,79.39,79.32,79.37,67024.0,77.396,77.4545,77.3862,77.435,67024.0
2024-05-31 11:55:00,79.37,79.39,79.32,79.34,37264.0,77.435,77.4545,77.3862,77.4057,37264.0
2024-05-31 12:00:00,79.33,79.33,79.19,79.26,102984.0,77.396,77.396,77.2594,77.3277,102984.0
2024-05-31 12:05:00,79.26,79.29,79.23,79.26,97427.0,77.3277,77.357,77.2984,77.3277,97427.0
2024-05-31 12:10:00,79.25,79.25,79.17,79.24,62425.0,77.3179,77.3179,77.2399,77.3082,62425.0
2024-05-31 12:15:00,79.23,79.34,79.23,79.3,72884.0,77.2984,77.4057,77.2984,77.3667,72884.0
2024-05-31 12:20:00,79.28,79.36,79.26,79.33,47311.0,77.3472,77.4253,77.3277,77.396,47311.0
2024-05-31 12:25:00,79.33,79.43,79.31,79.35,65218.0,77.396,77.4936,77.3765,77.4155,65218.0
2024-05-31 12:30:00,79.35,79.39,79.33,79.36,51830.0,77.4155,77.4545,77.396,77.4253,51830.0
2024-05-31 12:35:00,79.35,79.39,79.32,79.37,35775.0,77.4155,77.4545,77.3862,77.435,35775.0
2024-05-31 12:40:00,79.36,79.38,79.31,79.34,63979.0,77.4253,77.4448,77.3765,77.4057,63979.0
2024-05-31 12:45:00,79.33,79.37,79.28,79.35,60833.0,77.396,77.435,77.3472,77.4155,60833.0
2024-05-31 12:50:00,79.35,79.36,79.29,79.3,69443.0,77.4155,77.4253,77.357,77.3667,69443.0
2024-05-31 12:55:00,79.3,79.39,79.3,79.38,39620.0,77.3667,77.4545,77.3667,77.4448,39620.0
2024-05-31 13:00:00,79.38,79.45,79.37,79.41,29491.0,77.4448,77.5131,77.435,77.474,29491.0
2024-05-31 13:05:00,79.39,79.41,79.37,79.4,21015.0,77.4545,77.474,77.435,77.4643,21015.0
2024-05-31 13:10:00,79.39,79.4,79.31,79.34,51801.0,77.4545,77.4643,77.3765,77.4057,51801.0
2024-05-31 13:15:00,79.34,79.39,79.32,79.36,53870.0,77.4057,77.4545,77.3862,77.4253,53870.0
2024-05-31 13:20:00,79.37,79.55,79.36,79.55,50124.0,77.435,77.6106,77.4253,77.6106,50124.0
2024-05-31 13:25:00,79.54,79.62,79.52,79.56,20838.0,77.6009,77.6789,77.5814,77.6204,20838.0
2024-05-31 13:30:00,79.56,79.61,79.54,79.58,28221.0,77.6204,77.6692,77.6009,77.6399,28221.0
2024-05-31 13:35:00,79.58,79.58,79.43,79.44,28419.0,77.6399,77.6399,77.4936,77.5033,28419.0
2024-05-31 13:40:00,79.43,79.47,79.42,79.42,27281.0,77.4936,77.5326,77.4838,77.4838,27281.0
2024-05-31 13:45:00,79.42,79.52,79.41,79.49,107261.0,77.4838,77.5814,77.474,77.5521,107261.0
2024-05-31 13:50:00,79.49,79.5,79.39,79.4,37247.0,77.5521,77.5618,77.4545,77.4643,37247.0
2024-05-31 13:55:00,79.4,79.52,79.39,79.48,34104.0,77.4643,77.5814,77.4545,77.5423,34104.0
2024-05-31 14:00:00,79.48,79.51,79.45,79.47,29796.0,77.5423,77.5716,77.5131,77.5326,29796.0
2024-05-31 14:05:00,79.47,79.5,79.43,79.5,32206.0,77.5326,77.5618,77.4936,77.5618,32206.0
2024-05-31 14:10:00,79.5,79.57,79.47,79.5,29894.0,77.5618,77.6301,77.5326,77.5618,29894.0
2024-05-31 14:15:00,79.5,79.57,79.5,79.55,30721.0,77.5618,77.6301,77.5618,77.6106,30721.0
2024-05-31 14:20:00,79.55,79.57,79.5,79.51,27130.0,77.6106,77.6301,77.5618,77.5716,27130.0
2024-05-31 14:25:00,79.51,79.55,79.49,79.52,30734.0,77.5716,77.6106,77.5521,77.5814,30734.0
2024-05-31 14:30:00,79.53,79.56,79.52,79.54,19940.0,77.5911,77.6204,77.5814,77.6009,19940.0
2024-05-31 14:35:00,79.54,79.55,79.51,79.55,40358.0,77.6009,77.6106,77.5716,77.6106,40358.0
2024-05-31 14:40:00,79.55,79.56,79.47,79.56,39918.0,77.6106,77.6204,77.5326,77.6204,39918.0
2024-05-31 14:45:00,79.56,79.61,79.49,79.51,36281.0,77.6204,77.6692,77.5521,77.5716,36281.0
2024-05-31 14:50:00,79.51,79.54,79.48,79.5,38411.0,77.5716,77.6009,77.5423,77.5618,38411.0
2024-05-31 14:55:00,79.51,79.57,79.5,79.55,41974.0,77.5716,77.6301,77.5618,77.6106,41974.0
2024-05-31 15:00:00,79.55,79.56,79.47,79.56,57582.0,77.6106,77.6204,77.5326,77.6204,57582.0
2024-05-31 15:05:00,79.55,79.63,79.51,79.63,53991.0,77.6106,77.6887,77.5716,77.6887,53991.0
2024-05-31 15:10:00,79.63,79.67,79.61,79.62,56825.0,77.6887,77.7277,77.6692,77.6789,56825.0
2024-05-31 15:15:00,79.62,79.62,79.44,79.5,96271.0,77.6789,77.6789,77.5033,77.5618,96271.0
2024-05-31 15:20:00,79.48,79.53,79.45,79.49,53691.0,77.5423,77.5911,77.5131,77.5521,53691.0
2024-05-31 15:25:00,79.5,79.66,79.48,79.64,79241.0,77.5618,77.7179,77.5423,77.6984,79241.0
2024-05-31 15:30:00,79.64,79.69,79.61,79.67,56217.0,77.6984,77.7472,77.6692,77.7277,56217.0
2024-05-31 15:35:00,79.66,79.79,79.63,79.79,93158.0,77.7179,77.8448,77.6887,77.8448,93158.0
2024-05-31 15:40:00,79.79,79.98,79.78,79.96,124326.0,77.8448,78.0301,77.835,78.0106,124326.0
2024-05-31 15:45:00,79.97,80.03,79.95,79.97,158571.0,78.0204,78.0789,78.0009,78.0204,158571.0
2024-05-31 15:50:00,79.99,80.25,79.98,80.16,379732.0,78.0399,78.2936,78.0301,78.2058,379732.0
2024-05-31 15:55:00,80.17,80.33,80.11,80.27,1127491.0,78.2155,78.3716,78.157,78.3131,1127491.0
2024-06-03 09:30:00,79.71,80.75,79.62,80.59,418347.0,77.7667,78.7814,77.6789,78.6253,418347.0
2024-06-03 09:35:00,80.53,80.79,80.51,80.76,103264.0,78.5667,78.8204,78.5472,78.7911,103264.0
2024-06-03 09:40:00,80.76,81.27,80.59,81.03,154511.0,78.7911,79.2887,78.6253,79.0545,154511.0
2024-06-03 09:45:00,81.01,81.25,80.95,81.12,112942.0,79.035,79.2692,78.9765,79.1424,112942.0
2024-06-03 09:50:00,81.12,81.5,81.01,81.22,177705.0,79.1424,79.5131,79.035,79.2399,177705.0
2024-06-03 09:55:00,81.22,81.28,80.95,80.99,89902.0,79.2399,79.2985,78.9765,79.0155,89902.0
2024-06-03 10:00:00,81.0,81.22,80.99,81.13,114125.0,79.0253,79.2399,79.0155,79.1521,114125.0
2024-06-03 10:05:00,81.14,81.25,81.0,81.03,74198.0,79.1619,79.2692,79.0253,79.0545,74198.0
2024-06-03 10:10:00,81.01,81.2,80.94,81.11,82700.0,79.035,79.2204,78.9667,79.1326,82700.0
2024-06-03 10:15:00,81.1,81.15,80.89,81.05,68825.0,79.1228,79.1716,78.918,79.0741,68825.0
2024-06-03 10:20:00,81.06,81.19,80.99,81.17,38047.0,79.0838,79.2106,79.0155,79.1911,38047.0
2024-06-03 10:25:00,81.16,81.17,80.91,80.91,59373.0,79.1814,79.1911,78.9375,78.9375,59373.0
2024-06-03 10:30:00,80.9,81.29,80.89,81.28,178262.0,78.9277,79.3082,78.918,79.2985,178262.0
2024-06-03 10:35:00,81.28,81.49,81.15,81.47,67491.0,79.2985,79.5033,79.1716,79.4838,67491.0
2024-06-03 10:40:00,81.47,81.56,81.45,81.51,98645.0,79.4838,79.5716,79.4643,79.5228,98645.0
2024-06-03 10:45:00,81.51,81.54,81.36,81.38,81265.0,79.5228,79.5521,79.3765,79.396,81265.0
2024-06-03 10:50:00,81.35,81.36,81.21,81.29,68706.0,79.3667,79.3765,79.2302,79.3082,68706.0
2024-06-03 10:55:00,81.28,81.3,81.14,81.2,107439.0,79.2985,79.318,79.1619,79.2204,107439.0
2024-06-03 11:00:00,81.21,81.24,81.12,81.16,42137.0,79.2302,79.2594,79.1424,79.1814,42137.0
2024-06-03 11:05:00,81.16,81.3,81.12,81.27,47906.0,79.1814,79.318,79.1424,79.2887,47906.0
2024-06-03 11:10:00,81.28,81.37,81.24,81.32,51865.0,79.2985,79.3863,79.2594,79.3375,51865.0
2024-06-03 11:15:00,81.32,81.32,81.15,81.22,56778.0,79.3375,79.3375,79.1716,79.2399,56778.0
2024-06-03 11:20:00,81.22,81.26,81.15,81.23,60994.0,79.2399,79.2789,79.1716,79.2497,60994.0
2024-06-03 11:25:00,81.24,81.38,81.23,81.35,153117.0,79.2594,79.396,79.2497,79.3667,153117.0
2024-06-03 11:30:00,81.35,81.43,81.26,81.26,50529.0,79.3667,79.4448,79.2789,79.2789,50529.0
2024-06-03 11:35:00,81.25,81.41,81.25,81.4,41642.0,79.2692,79.4253,79.2692,79.4155,41642.0
2024-06-03 11:40:00,81.4,81.48,81.37,81.44,41786.0,79.4155,79.4936,79.3863,79.4546,41786.0
2024-06-03 11:45:00,81.43,81.45,81.27,81.27,94319.0,79.4448,79.4643,79.2887,79.2887,94319.0
2024-06-03 11:50:00,81.25,81.43,81.25,81.43,192672.0,79.2692,79.4448,79.2692,79.4448,192672.0
2024-06-03 11:55:00,81.42,81.49,81.21,81.24,79576.0,79.435,79.5033,79.2302,79.2594,79576.0
2024-06-03 12:00:00,81.26,81.41,81.24,81.39,46856.0,79.2789,79.4253,79.2594,79.4058,46856.0
2024-06-03 12:05:00,81.39,81.46,81.32,81.42,77825.0,79.4058,79.4741,79.3375,79.435,77825.0
2024-06-03 12:10:00,81.42,81.61,81.22,81.37,246736.0,79.435,79.6204,79.2399,79.3863,246736.0
2024-06-03 12:15:00,81.36,81.41,81.24,81.3,75476.0,79.3765,79.4253,79.2594,79.318,75476.0
2024-06-03 12:20:00,81.31,81.34,81.21,81.32,118224.0,79.3277,79.357,79.2302,79.3375,118224.0
2024-06-03 12:25:00,81.33,81.44,81.33,81.38,146410.0,79.3472,79.4546,79.3472,79.396,146410.0
2024-06-03 12:30:00,81.37,81.45,81.34,81.35,82196.0,79.3863,79.4643,79.357,79.3667,82196.0
2024-06-03 12:35:00,81.36,81.38,81.26,81.34,86879.0,79.3765,79.396,79.2789,79.357,86879.0
2024-06-03 12:40:00,81.34,81.38,81.31,81.36,53382.0,79.357,79.396,79.3277,79.3765,53382.0
2024-06-03 12:45:00,81.35,81.41,81.23,81.29,96851.0,79.3667,79.4253,79.2497,79.3082,96851.0
2024-06-03 12:50:00,81.3,81.32,81.13,81.2,78662.0,79.318,79.3375,79.1521,79.2204,78662.0
2024-06-03 12:55:00,81.21,81.21,81.05,81.06,65475.0,79.2302,79.2302,79.0741,79.0838,65475.0
2024-06-03 13:00:00,81.06,81.07,80.92,80.92,50617.0,79.0838,79.0936,78.9472,78.9472,50617.0
2024-06-03 13:05:00,80.92,80.99,80.87,80.95,39255.0,78.9472,79.0155,78.8984,78.9765,39255.0
2024-06-03 13:10:00,80.95,81.09,80.89,81.09,63450.0,78.9765,79.1131,78.918,79.1131,63450.0
2024-06-03 13:15:00,81.09,81.24,81.09,81.21,45194.0,79.1131,79.2594,79.1131,79.2302,45194.0
2024-06-03 13:20:00,81.22,81.24,81.04,81.06,64102.0,79.2399,79.2594,79.0643,79.0838,64102.0
2024-06-03 13:25:00,81.07,81.15,81.0,81.11,34448.0,79.0936,79.1716,79.0253,79.1326,34448.0
2024-06-03 13:30:00,81.11,81.17,81.11,81.12,22664.0,79.1326,79.1911,79.1326,79.1424,22664.0
2024-06-03 13:35:00,81.11,81.12,81.01,81.08,29416.0,79.1326,79.1424,79.035,79.1033,29416.0
2024-06-03 13:40:00,81.06,81.09,81.03,81.05,42047.0,79.0838,79.1131,79.0545,79.0741,42047.0
2024-06-03 13:45:00,81.05,81.14,81.03,81.08,57379.0,79.0741,79.1619,79.0545,79.1033,57379.0
2024-06-03 13:50:00,81.08,81.11,81.01,81.09,49321.0,79.1033,79.1326,79.035,79.1131,49321.0
2024-06-03 13:55:00,81.09,81.1,81.0,81.05,173190.0,79.1131,79.1228,79.0253,79.0741,173190.0
2024-06-03 14:00:00,81.04,81.19,80.99,81.19,56236.0,79.0643,79.2106,79.0155,79.2106,56236.0
2024-06-03 14:05:00,81.19,81.19,81.05,81.06,74428.0,79.2106,79.2106,79.0741,79.0838,74428.0
2024-06-03 14:10:00,81.05,81.09,81.0,81.03,53554.0,79.0741,79.1131,79.0253,79.0545,53554.0
2024-06-03 14:15:00,81.02,81.18,81.02,81.17,65819.0,79.0448,79.2009,79.0448,79.1911,65819.0
2024-06-03 14:20:00,81.17,81.21,81.14,81.17,59887.0,79.1911,79.2302,79.1619,79.1911,59887.0
2024-06-03 14:25:00,81.16,81.29,81.16,81.21,64289.0,79.1814,79.3082,79.1814,79.2302,64289.0
2024-06-03 14:30:00,81.2,81.36,81.2,81.34,45388.0,79.2204,79.3765,79.2204,79.357,45388.0
2024-06-03 14:35:00,81.35,81.38,81.29,81.33,36014.0,79.3667,79.396,79.3082,79.3472,36014.0
2024-06-03 14:40:00,81.34,81.38,81.3,81.33,47716.0,79.357,79.396,79.318,79.3472,47716.0
2024-06-03 14:45:00,81.32,81.38,81.29,81.38,71750.0,79.3375,79.396,79.3082,79.396,71750.0
2024-06-03 14:50:00,81.38,81.39,81.34,81.36,37209.0,79.396,79.4058,79.357,79.3765,37209.0
2024-06-03 14:55:00,81.37,81.38,81.32,81.37,60206.0,79.3863,79.396,79.3375,79.3863,60206.0
2024-06-03 15:00:00,81.37,81.48,81.3,81.38,124596.0,79.3863,79.4936,79.318,79.396,124596.0
2024-06-03 15:05:00,81.39,81.49,81.38,81.48,55557.0,79.4058,79.5033,79.396,79.4936,55557.0
2024-06-03 15:10:00,81.48,81.64,81.47,81.6,114748.0,79.4936,79.6497,79.4838,79.6107,114748.0
2024-06-03 15:15:00,81.61,81.62,81.51,81.61,70419.0,79.6204,79.6302,79.5228,79.6204,70419.0
2024-06-03 15:20:00,81.61,81.62,81.52,81.55,67473.0,79.6204,79.6302,79.5326,79.5619,67473.0
2024-06-03 15:25:00,81.55,81.6,81.52,81.54,67034.0,79.5619,79.6107,79.5326,79.5521,67034.0
2024-06-03 15:30:00,81.55,81.63,81.52,81.58,147714.0,79.5619,79.6399,79.5326,79.5911,147714.0
2024-06-03 15:35:00,81.59,81.59,81.52,81.56,156276.0,79.6009,79.6009,79.5326,79.5716,156276.0
2024-06-03 15:40:00,81.57,81.71,81.57,81.7,166908.0,79.5814,79.718,79.5814,79.7082,166908.0
2024-06-03 15:45:00,81.71,81.8,81.7,81.77,156962.0,79.718,79.8058,79.7082,79.7765,156962.0
2024-06-03 15:50:00,81.76,81.87,81.71,81.86,520914.0,79.7667,79.8741,79.718,79.8643,520914.0
2024-06-03 15:55:00,81.93,82.12,81.87,82.11,996590.0,79.9326,80.118,79.8741,80.1082,996590.0
2024-06-04 09:30:00,81.97,82.7,81.9,82.51,302496.0,79.9716,80.6838,79.9033,80.4985,302496.0
2024-06-04 09:35:00,82.49,82.88,82.38,82.87,217936.0,80.479,80.8594,80.3716,80.8497,217936.0
2024-06-04 09:40:00,82.86,83.18,82.62,83.09,322728.0,80.8399,81.1521,80.6058,81.0643,322728.0
2024-06-04 09:45:00,83.09,83.11,82.85,82.9,216071.0,81.0643,81.0838,80.8302,80.879,216071.0
2024-06-04 09:50:00,82.89,83.26,82.83,83.25,206912.0,80.8692,81.2302,80.8107,81.2204,206912.0
2024-06-04 09:55:00,83.25,83.4,83.11,83.3,437132.0,81.2204,81.3668,81.0838,81.2692,437132.0
2024-06-04 10:00:00,83.31,83.43,83.01,83.06,289722.0,81.279,81.396,80.9863,81.0351,289722.0
2024-06-04 10:05:00,83.05,83.12,82.84,82.86,123482.0,81.0253,81.0936,80.8204,80.8399,123482.0
2024-06-04 10:10:00,82.86,82.93,82.74,82.81,131909.0,80.8399,80.9082,80.7229,80.7912,131909.0
2024-06-04 10:15:00,82.8,82.92,82.67,82.82,156008.0,80.7814,80.8985,80.6546,80.8009,156008.0
2024-06-04 10:20:00,82.81,82.81,82.64,82.79,123504.0,80.7912,80.7912,80.6253,80.7716,123504.0
2024-06-04 10:25:00,82.79,82.86,82.74,82.81,80760.0,80.7716,80.8399,80.7229,80.7912,80760.0
2024-06-04 10:30:00,82.81,82.86,82.58,82.68,117387.0,80.7912,80.8399,80.5668,80.6643,117387.0
2024-06-04 10:35:00,82.67,82.76,82.64,82.76,157402.0,80.6546,80.7424,80.6253,80.7424,157402.0
2024-06-04 10:40:00,82.76,82.8,82.61,82.71,83946.0,80.7424,80.7814,80.596,80.6936,83946.0
2024-06-04 10:45:00,82.7,82.72,82.51,82.56,55014.0,80.6838,80.7033,80.4985,80.5472,55014.0
2024-06-04 10:50:00,82.56,82.58,82.44,82.46,51844.0,80.5472,80.5668,80.4302,80.4497,51844.0
2024-06-04 10:55:00,82.47,82.51,82.39,82.44,77162.0,80.4594,80.4985,80.3814,80.4302,77162.0
2024-06-04 11:00:00,82.44,82.6,82.39,82.59,131491.0,80.4302,80.5863,80.3814,80.5765,131491.0
2024-06-04 11:05:00,82.59,82.81,82.59,82.81,107243.0,80.5765,80.7912,80.5765,80.7912,107243.0
2024-06-04 11:10:00,82.8,82.86,82.67,82.7,56821.0,80.7814,80.8399,80.6546,80.6838,56821.0
2024-06-04 11:15:00,82.71,82.78,82.65,82.7,65224.0,80.6936,80.7619,80.6351,80.6838,65224.0
2024-06-04 11:20:00,82.7,82.8,82.67,82.8,87378.0,80.6838,80.7814,80.6546,80.7814,87378.0
2024-06-04 11:25:00,82.8,82.88,82.74,82.78,84106.0,80.7814,80.8594,80.7229,80.7619,84106.0
2024-06-04 11:30:00,82.8,82.8,82.7,82.75,58012.0,80.7814,80.7814,80.6838,80.7326,58012.0
2024-06-04 11:35:00,82.75,82.75,82.62,82.67,67964.0,80.7326,80.7326,80.6058,80.6546,67964.0
2024-06-04 11:40:00,82.67,82.69,82.56,82.59,88099.0,80.6546,80.6741,80.5472,80.5765,88099.0
2024-06-04 11:45:00,82.59,82.73,82.56,82.7,62157.0,80.5765,80.7131,80.5472,80.6838,62157.0
2024-06-04 11:50:00,82.71,82.72,82.61,82.63,34367.0,80.6936,80.7033,80.596,80.6155,34367.0
2024-06-04 11:55:00,82.63,82.66,82.55,82.63,60551.0,80.6155,80.6448,80.5375,80.6155,60551.0
2024-06-04 12:00:00,82.63,82.7,82.63,82.65,33167.0,80.6155,80.6838,80.6155,80.6351,33167.0
2024-06-04 12:05:00,82.66,82.67,82.4,82.41,108722.0,80.6448,80.6546,80.3911,80.4009,108722.0
2024-06-04 12:10:00,82.42,82.55,82.42,82.53,76748.0,80.4107,80.5375,80.4107,80.518,76748.0
2024-06-04 12:15:00,82.53,82.61,82.51,82.6,56548.0,80.518,80.596,80.4985,80.5863,56548.0
2024-06-04 12:20:00,82.6,82.62,82.48,82.49,56611.0,80.5863,80.6058,80.4692,80.479,56611.0
2024-06-04 12:25:00,82.49,82.54,82.48,82.53,51769.0,80.479,80.5277,80.4692,80.518,51769.0
2024-06-04 12:30:00,82.53,82.56,82.52,82.55,49387.0,80.518,80.5472,80.5082,80.5375,49387.0
2024-06-04 12:35:00,82.55,82.58,82.44,82.5,53390.0,80.5375,80.5668,80.4302,80.4887,53390.0
2024-06-04 12:40:00,82.5,82.6,82.48,82.59,38901.0,80.4887,80.5863,80.4692,80.5765,38901.0
2024-06-04 12:45:00,82.6,82.67,82.6,82.63,91428.0,80.5863,80.6546,80.5863,80.6155,91428.0
2024-06-04 12:50:00,82.63,82.63,82.42,82.45,95756.0,80.6155,80.6155,80.4107,80.4399,95756.0
2024-06-04 12:55:00,82.45,82.53,82.44,82.51,44201.0,80.4399,80.518,80.4302,80.4985,44201.0
2024-06-04 13:00:00,82.52,82.64,82.47,82.63,54661.0,80.5082,80.6253,80.4594,80.6155,54661.0
2024-06-04 13:05:00,82.64,82.73,82.62,82.73,75248.0,80.6253,80.7131,80.6058,80.7131,75248.0
2024-06-04 13:10:00,82.73,82.74,82.59,82.65,48168.0,80.7131,80.7229,80.5765,80.6351,48168.0
2024-06-04 13:15:00,82.65,82.74,82.65,82.73,54047.0,80.6351,80.7229,80.6351,80.7131,54047.0
2024-06-04 13:20:00,82.74,82.79,82.72,82.72,59014.0,80.7229,80.7716,80.7033,80.7033,59014.0
2024-06-04 13:25:00,82.71,82.76,82.63,82.76,28878.0,80.6936,80.7424,80.6155,80.7424,28878.0
2024-06-04 13:30:00,82.76,82.79,82.67,82.67,39948.0,80.7424,80.7716,80.6546,80.6546,39948.0
2024-06-04 13:35:00,82.67,82.76,82.67,82.75,34625.0,80.6546,80.7424,80.6546,80.7326,34625.0
2024-06-04 13:40:00,82.74,82.9,82.72,82.87,84668.0,80.7229,80.879,80.7033,80.8497,84668.0
2024-06-04 13:45:00,82.87,82.92,82.82,82.9,99202.0,80.8497,80.8985,80.8009,80.879,99202.0
2024-06-04 13:50:00,82.91,82.94,82.82,82.84,53497.0,80.8887,80.918,80.8009,80.8204,53497.0
2024-06-04 13:55:00,82.85,82.94,82.84,82.87,147086.0,80.8302,80.918,80.8204,80.8497,147086.0
2024-06-04 14:00:00,82.87,82.89,82.84,82.87,46214.0,80.8497,80.8692,80.8204,80.8497,46214.0
2024-06-04 14:05:00,82.87,82.91,82.83,82.84,54824.0,80.8497,80.8887,80.8107,80.8204,54824.0
2024-06-04 14:10:00,82.84,82.87,82.81,82.84,66810.0,80.8204,80.8497,80.7912,80.8204,66810.0
2024-06-04 14:15:00,82.84,82.9,82.83,82.89,97561.0,80.8204,80.879,80.8107,80.8692,97561.0
2024-06-04 14:20:00,82.89,82.9,82.81,82.9,100103.0,80.8692,80.879,80.7912,80.879,100103.0
2024-06-04 14:25:00,82.9,82.91,82.85,82.86,73142.0,80.879,80.8887,80.8302,80.8399,73142.0
2024-06-04 14:30:00,82.86,82.91,82.81,82.85,170170.0,80.8399,80.8887,80.7912,80.8302,170170.0
2024-06-04 14:35:00,82.84,82.89,82.84,82.88,73568.0,80.8204,80.8692,80.8204,80.8594,73568.0
2024-06-04 14:40:00,82.88,82.9,82.84,82.88,94323.0,80.8594,80.879,80.8204,80.8594,94323.0
2024-06-04 14:45:00,82.87,82.9,82.78,82.82,140858.0,80.8497,80.879,80.7619,80.8009,140858.0
2024-06-04 14:50:00,82.82,82.85,82.73,82.74,86128.0,80.8009,80.8302,80.7131,80.7229,86128.0
2024-06-04 14:55:00,82.75,82.77,82.68,82.69,69795.0,80.7326,80.7521,80.6643,80.6741,69795.0
2024-06-04 15:00:00,82.68,82.69,82.59,82.6,196283.0,80.6643,80.6741,80.5765,80.5863,196283.0
2024-06-04 15:05:00,82.59,82.64,82.5,82.57,119468.0,80.5765,80.6253,80.4887,80.557,119468.0
2024-06-04 15:10:00,82.58,82.67,82.55,82.65,80307.0,80.5668,80.6546,80.5375,80.6351,80307.0
2024-06-04 15:15:00,82.65,82.72,82.59,82.7,85506.0,80.6351,80.7033,80.5765,80.6838,85506.0
2024-06-04 15:20:00,82.7,82.73,82.5,82.6,111818.0,80.6838,80.7131,80.4887,80.5863,111818.0
2024-06-04 15:25:00,82.61,82.66,82.59,82.61,55065.0,80.596,80.6448,80.5765,80.596,55065.0
2024-06-04 15:30:00,82.6,82.67,82.55,82.65,115724.0,80.5863,80.6546,80.5375,80.6351,115724.0
2024-06-04 15:35:00,82.64,82.71,82.6,82.67,82463.0,80.6253,80.6936,80.5863,80.6546,82463.0
2024-06-04 15:40:00,82.67,82.81,82.66,82.81,109873.0,80.6546,80.7912,80.6448,80.7912,109873.0
2024-06-04 15:45:00,82.81,82.81,82.67,82.77,137789.0,80.7912,80.7912,80.6546,80.7521,137789.0
2024-06-04 15:50:00,82.76,82.85,82.66,82.84,247585.0,80.7424,80.8302,80.6448,80.8204,247585.0
2024-06-04 15:55:00,82.84,82.89,82.75,82.81,609380.0,80.8204,80.8692,80.7326,80.7912,609380.0
2024-06-05 09:30:00,82.46,82.5,81.47,81.49,444995.0,80.4497,80.4887,79.4838,79.5033,444995.0
2024-06-05 09:35:00,81.44,82.18,81.35,81.75,482124.0,79.4546,80.1765,79.3667,79.757,482124.0
2024-06-05 09:40:00,81.78,82.12,81.68,81.81,106569.0,79.7863,80.118,79.6887,79.8155,106569.0
2024-06-05 09:45:00,81.8,82.02,81.66,81.73,120802.0,79.8058,80.0204,79.6692,79.7375,120802.0
2024-06-05 09:50:00,81.73,81.98,81.67,81.93,209629.0,79.7375,79.9814,79.6789,79.9326,209629.0
2024-06-05 09:55:00,81.93,81.96,81.42,81.55,203131.0,79.9326,79.9619,79.435,79.5619,203131.0
2024-06-05 10:00:00,81.52,81.69,81.41,81.68,113153.0,79.5326,79.6985,79.4253,79.6887,113153.0
2024-06-05 10:05:00,81.69,81.84,81.56,81.82,78920.0,79.6985,79.8448,79.5716,79.8253,78920.0
2024-06-05 10:10:00,81.83,82.08,81.77,82.02,127550.0,79.835,80.0789,79.7765,80.0204,127550.0
2024-06-05 10:15:00,82.03,82.04,81.61,81.62,115942.0,80.0302,80.0399,79.6204,79.6302,115942.0
2024-06-05 10:20:00,81.62,81.89,81.62,81.84,61036.0,79.6302,79.8936,79.6302,79.8448,61036.0
2024-06-05 10:25:00,81.85,82.06,81.8,82.0,54706.0,79.8546,80.0594,79.8058,80.0009,54706.0
2024-06-05 10:30:00,82.0,82.19,81.99,82.17,55393.0,80.0009,80.1863,79.9911,80.1668,55393.0
2024-06-05 10:35:00,82.17,82.26,82.14,82.21,53412.0,80.1668,80.2546,80.1375,80.2058,53412.0
2024-06-05 10:40:00,82.19,82.2,82.0,82.02,90437.0,80.1863,80.196,80.0009,80.0204,90437.0
2024-06-05 10:45:00,82.03,82.08,81.91,81.92,75616.0,80.0302,80.0789,79.9131,79.9228,75616.0
2024-06-05 10:50:00,81.93,81.98,81.8,81.95,56940.0,79.9326,79.9814,79.8058,79.9521,56940.0
2024-06-05 10:55:00,81.95,81.99,81.9,81.98,52196.0,79.9521,79.9911,79.9033,79.9814,52196.0
2024-06-05 11:00:00,81.99,82.02,81.89,81.95,80843.0,79.9911,80.0204,79.8936,79.9521,80843.0
2024-06-05 11:05:00,81.96,82.01,81.9,82.01,37811.0,79.9619,80.0107,79.9033,80.0107,37811.0
2024-06-05 11:10:00,81.99,82.15,81.97,82.09,53315.0,79.9911,80.1472,79.9716,80.0887,53315.0
2024-06-05 11:15:00,82.09,82.18,82.07,82.14,54961.0,80.0887,80.1765,80.0692,80.1375,54961.0
2024-06-05 11:20:00,82.14,82.2,82.08,82.09,48309.0,80.1375,80.196,80.0789,80.0887,48309.0
2024-06-05 11:25:00,82.09,82.15,82.02,82.09,42434.0,80.0887,80.1472,80.0204,80.0887,42434.0
2024-06-05 11:30:00,82.09,82.12,82.06,82.12,26890.0,80.0887,80.118,80.0594,80.118,26890.0
2024-06-05 11:35:00,82.12,82.16,81.98,81.99,160740.0,80.118,80.157,79.9814,79.9911,160740.0
2024-06-05 11:40:00,81.98,82.04,81.96,82.02,51467.0,79.9814,80.0399,79.9619,80.0204,51467.0
2024-06-05 11:45:00,82.02,82.12,81.98,82.09,129981.0,80.0204,80.118,79.9814,80.0887,129981.0
2024-06-05 11:50:00,82.07,82.19,82.06,82.17,83473.0,80.0692,80.1863,80.0594,80.1668,83473.0
2024-06-05 11:55:00,82.17,82.29,82.1,82.19,96554.0,80.1668,80.2838,80.0985,80.1863,96554.0
2024-06-05 12:00:00,82.19,82.29,82.15,82.26,70966.0,80.1863,80.2838,80.1472,80.2546,70966.0
2024-06-05 12:05:00,82.26,82.28,82.2,82.25,42772.0,80.2546,80.2741,80.196,80.2448,42772.0
2024-06-05 12:10:00,82.24,82.35,82.21,82.28,215522.0,80.235,80.3424,80.2058,80.2741,215522.0
2024-06-05 12:15:00,82.29,82.41,82.28,82.4,51531.0,80.2838,80.4009,80.2741,80.3911,51531.0
2024-06-05 12:20:00,82.4,82.4,82.27,82.36,56559.0,80.3911,80.3911,80.2643,80.3521,56559.0
2024-06-05 12:25:00,82.37,82.41,82.36,82.41,53173.0,80.3619,80.4009,80.3521,80.4009,53173.0
2024-06-05 12:30:00,82.41,82.42,82.34,82.38,50042.0,80.4009,80.4107,80.3326,80.3716,50042.0
2024-06-05 12:35:00,82.38,82.39,82.32,82.34,49278.0,80.3716,80.3814,80.3131,80.3326,49278.0
2024-06-05 12:40:00,82.33,82.36,82.31,82.36,38805.0,80.3229,80.3521,80.3033,80.3521,38805.0
2024-06-05 12:45:00,82.36,82.36,82.31,82.34,41804.0,80.3521,80.3521,80.3033,80.3326,41804.0
2024-06-05 12:50:00,82.34,82.36,82.31,82.34,36980.0,80.3326,80.3521,80.3033,80.3326,36980.0
2024-06-05 12:55:00,82.34,82.49,82.32,82.48,68087.0,80.3326,80.479,80.3131,80.4692,68087.0
2024-06-05 13:00:00,82.47,82.47,82.33,82.35,24730.0,80.4594,80.4594,80.3229,80.3424,24730.0
2024-06-05 13:05:00,82.34,82.34,82.13,82.17,35766.0,80.3326,80.3326,80.1277,80.1668,35766.0
2024-06-05 13:10:00,82.17,82.18,82.09,82.1,23287.0,80.1668,80.1765,80.0887,80.0985,23287.0
2024-06-05 13:15:00,82.11,82.15,81.98,81.98,34839.0,80.1082,80.1472,79.9814,79.9814,34839.0
2024-06-05 13:20:00,81.95,81.97,81.87,81.87,56703.0,79.9521,79.9716,79.8741,79.8741,56703.0
2024-06-05 13:25:00,81.86,81.88,81.73,81.74,41079.0,79.8643,79.8838,79.7375,79.7472,41079.0
2024-06-05 13:30:00,81.73,81.74,81.62,81.62,43913.0,79.7375,79.7472,79.6302,79.6302,43913.0
2024-06-05 13:35:00,81.63,81.68,81.51,81.68,70197.0,79.6399,79.6887,79.5228,79.6887,70197.0
2024-06-05 13:40:00,81.68,81.71,81.53,81.59,78458.0,79.6887,79.718,79.5424,79.6009,78458.0
2024-06-05 13:45:00,81.59,81.61,81.45,81.46,62919.0,79.6009,79.6204,79.4643,79.4741,62919.0
2024-06-05 13:50:00,81.47,81.53,81.39,81.52,46951.0,79.4838,79.5424,79.4058,79.5326,46951.0
2024-06-05 13:55:00,81.53,81.57,81.43,81.46,65818.0,79.5424,79.5814,79.4448,79.4741,65818.0
2024-06-05 14:00:00,81.46,81.46,81.36,81.37,52991.0,79.4741,79.4741,79.3765,79.3863,52991.0
2024-06-05 14:05:00,81.38,81.47,81.36,81.36,204888.0,79.396,79.4838,79.3765,79.3765,204888.0
2024-06-05 14:10:00,81.36,81.37,81.25,81.27,50853.0,79.3765,79.3863,79.2692,79.2887,50853.0
2024-06-05 14:15:00,81.28,81.4,81.23,81.23,72775.0,79.2985,79.4155,79.2497,79.2497,72775.0
2024-06-05 14:20:00,81.23,81.46,81.21,81.27,138226.0,79.2497,79.4741,79.2302,79.2887,138226.0
2024-06-05 14:25:00,81.28,81.33,81.23,81.24,71664.0,79.2985,79.3472,79.2497,79.2594,71664.0
2024-06-05 14:30:00,81.24,81.28,81.17,81.26,63939.0,79.2594,79.2985,79.1911,79.2789,63939.0
2024-06-05 14:35:00,81.26,81.3,81.21,81.24,62761.0,79.2789,79.318,79.2302,79.2594,62761.0
2024-06-05 14:40:00,81.24,81.4,81.23,81.33,73167.0,79.2594,79.4155,79.2497,79.3472,73167.0
2024-06-05 14:45:00,81.33,81.34,81.26,81.28,39957.0,79.3472,79.357,79.2789,79.2985,39957.0
2024-06-05 14:50:00,81.28,81.39,81.27,81.29,54558.0,79.2985,79.4058,79.2887,79.3082,54558.0
2024-06-05 14:55:00,81.29,81.3,81.24,81.26,43717.0,79.3082,79.318,79.2594,79.2789,43717.0
2024-06-05 15:00:00,81.25,81.38,81.23,81.31,65937.0,79.2692,79.396,79.2497,79.3277,65937.0
2024-06-05 15:05:00,81.31,81.35,81.24,81.26,90076.0,79.3277,79.3667,79.2594,79.2789,90076.0
2024-06-05 15:10:00,81.27,81.29,81.17,81.18,50018.0,79.2887,79.3082,79.1911,79.2009,50018.0
2024-06-05 15:15:00,81.18,81.22,81.1,81.21,97119.0,79.2009,79.2399,79.1228,79.2302,97119.0
2024-06-05 15:20:00,81.2,81.2,80.96,80.98,123205.0,79.2204,79.2204,78.9863,79.0058,123205.0
2024-06-05 15:25:00,80.98,81.16,80.97,81.14,111188.0,79.0058,79.1814,78.996,79.1619,111188.0
2024-06-05 15:30:00,81.13,81.22,81.08,81.15,64442.0,79.1521,79.2399,79.1033,79.1716,64442.0
2024-06-05 15:35:00,81.15,81.17,81.08,81.09,94100.0,79.1716,79.1911,79.1033,79.1131,94100.0
2024-06-05 15:40:00,81.09,81.11,81.0,81.06,132147.0,79.1131,79.1326,79.0253,79.0838,132147.0
2024-06-05 15:45:00,81.06,81.23,80.99,81.21,138973.0,79.0838,79.2497,79.0155,79.2302,138973.0
2024-06-05 15:50:00,81.21,81.34,81.16,81.3,273337.0,79.2302,79.357,79.1814,79.318,273337.0
2024-06-05 15:55:00,81.29,81.3,81.04,81.17,516968.0,79.3082,79.318,79.0643,79.1911,516968.0
2024-06-06 09:30:00,81.12,81.33,80.92,81.04,256197.0,79.1424,79.3472,78.9472,79.0643,256197.0
2024-06-06 09:35:00,81.02,81.98,81.0,81.68,137997.0,79.0448,79.9814,79.0253,79.6887,137997.0
2024-06-06 09:40:00,81.67,81.69,81.33,81.46,166562.0,79.6789,79.6985,79.3472,79.4741,166562.0
2024-06-06 09:45:00,81.45,82.3,81.43,82.22,125987.0,79.4643,80.2936,79.4448,80.2155,125987.0
2024-06-06 09:50:00,82.21,82.21,81.93,82.05,125436.0,80.2058,80.2058,79.9326,80.0497,125436.0
2024-06-06 09:55:00,82.06,82.49,82.05,82.48,93594.0,80.0594,80.479,80.0497,80.4692,93594.0
2024-06-06 10:00:00,82.48,82.49,82.13,82.2,82912.0,80.4692,80.479,80.1277,80.196,82912.0
2024-06-06 10:05:00,82.2,82.29,82.13,82.24,75516.0,80.196,80.2838,80.1277,80.235,75516.0
2024-06-06 10:10:00,82.22,82.23,82.12,82.19,49151.0,80.2155,80.2253,80.118,80.1863,49151.0
2024-06-06 10:15:00,82.18,82.31,82.12,82.15,119589.0,80.1765,80.3033,80.118,80.1472,119589.0
2024-06-06 10:20:00,82.15,82.24,81.9,81.96,92273.0,80.1472,80.235,79.9033,79.9619,92273.0
2024-06-06 10:25:00,81.93,81.99,81.83,81.87,54358.0,79.9326,79.9911,79.835,79.8741,54358.0
2024-06-06 10:30:00,81.87,82.0,81.84,81.93,58326.0,79.8741,80.0009,79.8448,79.9326,58326.0
2024-06-06 10:35:00,81.93,81.93,81.61,81.63,62017.0,79.9326,79.9326,79.6204,79.6399,62017.0
2024-06-06 10:40:00,81.63,81.73,81.59,81.61,39366.0,79.6399,79.7375,79.6009,79.6204,39366.0
2024-06-06 10:45:00,81.6,81.7,81.55,81.7,48832.0,79.6107,79.7082,79.5619,79.7082,48832.0
2024-06-06 10:50:00,81.7,81.82,81.63,81.7,44629.0,79.7082,79.8253,79.6399,79.7082,44629.0
2024-06-06 10:55:00,81.71,81.86,81.7,81.81,39764.0,79.718,79.8643,79.7082,79.8155,39764.0
2024-06-06 11:00:00,81.83,81.9,81.73,81.75,39014.0,79.835,79.9033,79.7375,79.757,39014.0
2024-06-06 11:05:00,81.74,81.81,81.67,81.8,37723.0,79.7472,79.8155,79.6789,79.8058,37723.0
2024-06-06 11:10:00,81.79,81.81,81.73,81.77,40814.0,79.796,79.8155,79.7375,79.7765,40814.0
2024-06-06 11:15:00,81.77,81.78,81.66,81.71,41020.0,79.7765,79.7863,79.6692,79.718,41020.0
2024-06-06 11:20:00,81.71,81.8,81.66,81.8,25637.0,79.718,79.8058,79.6692,79.8058,25637.0
2024-06-06 11:25:00,81.8,81.9,81.79,81.87,53413.0,79.8058,79.9033,79.796,79.8741,53413.0
2024-06-06 11:30:00,81.86,81.95,81.82,81.91,38624.0,79.8643,79.9521,79.8253,79.9131,38624.0
2024-06-06 11:35:00,81.91,81.97,81.86,81.97,25098.0,79.9131,79.9716,79.8643,79.9716,25098.0
2024-06-06 11:40:00,81.97,81.97,81.87,81.94,30526.0,79.9716,79.9716,79.8741,79.9424,30526.0
2024-06-06 11:45:00,81.94,82.26,81.92,82.2,210365.0,79.9424,80.2546,79.9228,80.196,210365.0
2024-06-06 11:50:00,82.2,82.36,82.14,82.16,94478.0,80.196,80.3521,80.1375,80.157,94478.0
2024-06-06 11:55:00,82.16,82.38,82.08,82.31,55743.0,80.157,80.3716,80.0789,80.3033,55743.0
2024-06-06 12:00:00,82.32,82.4,82.31,82.39,91553.0,80.3131,80.3911,80.3033,80.3814,91553.0
2024-06-06 12:05:00,82.39,82.48,82.35,82.36,108337.0,80.3814,80.4692,80.3424,80.3521,108337.0
2024-06-06 12:10:00,82.37,82.48,82.35,82.46,49083.0,80.3619,80.4692,80.3424,80.4497,49083.0
2024-06-06 12:15:00,82.47,82.65,82.44,82.53,82799.0,80.4594,80.6351,80.4302,80.518,82799.0
2024-06-06 12:20:00,82.5,82.51,82.36,82.5,54907.0,80.4887,80.4985,80.3521,80.4887,54907.0
2024-06-06 12:25:00,82.5,82.52,82.42,82.46,64724.0,80.4887,80.5082,80.4107,80.4497,64724.0
2024-06-06 12:30:00,82.47,82.69,82.44,82.65,69465.0,80.4594,80.6741,80.4302,80.6351,69465.0
2024-06-06 12:35:00,82.66,82.68,82.6,82.67,64235.0,80.6448,80.6643,80.5863,80.6546,64235.0
2024-06-06 12:40:00,82.68,82.77,82.6,82.77,117891.0,80.6643,80.7521,80.5863,80.7521,117891.0
2024-06-06 12:45:00,82.77,82.93,82.75,82.81,61149.0,80.7521,80.9082,80.7326,80.7912,61149.0
2024-06-06 12:50:00,82.81,82.81,82.67,82.72,36824.0,80.7912,80.7912,80.6546,80.7033,36824.0
2024-06-06 12:55:00,82.72,82.73,82.58,82.6,152290.0,80.7033,80.7131,80.5668,80.5863,152290.0
2024-06-06 13:00:00,82.6,82.68,82.42,82.5,74714.0,80.5863,80.6643,80.4107,80.4887,74714.0
2024-06-06 13:05:00,82.5,82.52,82.37,82.38,50347.0,80.4887,80.5082,80.3619,80.3716,50347.0
2024-06-06 13:10:00,82.4,82.45,82.34,82.36,38269.0,80.3911,80.4399,80.3326,80.3521,38269.0
2024-06-06 13:15:00,82.36,82.5,82.32,82.35,38966.0,80.3521,80.4887,80.3131,80.3424,38966.0
2024-06-06 13:20:00,82.35,82.4,82.3,82.38,43127.0,80.3424,80.3911,80.2936,80.3716,43127.0
2024-06-06 13:25:00,82.38,82.42,82.31,82.36,29576.0,80.3716,80.4107,80.3033,80.3521,29576.0
2024-06-06 13:30:00,82.36,82.47,82.36,82.4,39406.0,80.3521,80.4594,80.3521,80.3911,39406.0
2024-06-06 13:35:00,82.41,82.42,82.35,82.37,37998.0,80.4009,80.4107,80.3424,80.3619,37998.0
2024-06-06 13:40:00,82.35,82.35,82.3,82.35,22924.0,80.3424,80.3424,80.2936,80.3424,22924.0
2024-06-06 13:45:00,82.35,82.37,82.3,82.31,44446.0,80.3424,80.3619,80.2936,80.3033,44446.0
2024-06-06 13:50:00,82.31,82.34,82.18,82.19,107423.0,80.3033,80.3326,80.1765,80.1863,107423.0
2024-06-06 13:55:00,82.19,82.2,82.15,82.15,35528.0,80.1863,80.196,80.1472,80.1472,35528.0
2024-06-06 14:00:00,82.15,82.19,82.07,82.11,51679.0,80.1472,80.1863,80.0692,80.1082,51679.0
2024-06-06 14:05:00,82.11,82.12,81.97,82.01,59109.0,80.1082,80.118,79.9716,80.0107,59109.0
2024-06-06 14:10:00,82.0,82.03,81.86,81.88,39679.0,80.0009,80.0302,79.8643,79.8838,39679.0
2024-06-06 14:15:00,81.89,81.9,81.79,81.87,65164.0,79.8936,79.9033,79.796,79.8741,65164.0
2024-06-06 14:20:00,81.88,81.88,81.77,81.79,50954.0,79.8838,79.8838,79.7765,79.796,50954.0
2024-06-06 14:25:00,81.79,81.79,81.74,81.76,32422.0,79.796,79.796,79.7472,79.7667,32422.0
2024-06-06 14:30:00,81.75,81.84,81.72,81.79,38992.0,79.757,79.8448,79.7277,79.796,38992.0
2024-06-06 14:35:00,81.79,81.91,81.79,81.89,44862.0,79.796,79.9131,79.796,79.8936,44862.0
2024-06-06 14:40:00,81.9,81.93,81.8,81.84,48374.0,79.9033,79.9326,79.8058,79.8448,48374.0
2024-06-06 14:45:00,81.84,82.13,81.84,82.06,69844.0,79.8448,80.1277,79.8448,80.0594,69844.0
2024-06-06 14:50:00,82.07,82.08,82.0,82.08,33435.0,80.0692,80.0789,80.0009,80.0789,33435.0
2024-06-06 14:55:00,82.08,82.14,82.05,82.06,45947.0,80.0789,80.1375,80.0497,80.0594,45947.0
2024-06-06 15:00:00,82.04,82.09,81.98,82.06,58290.0,80.0399,80.0887,79.9814,80.0594,58290.0
2024-06-06 15:05:00,82.05,82.05,81.89,81.92,183048.0,80.0497,80.0497,79.8936,79.9228,183048.0
2024-06-06 15:10:00,81.93,81.93,81.8,81.8,52267.0,79.9326,79.9326,79.8058,79.8058,52267.0
2024-06-06 15:15:00,81.81,81.86,81.79,81.81,51495.0,79.8155,79.8643,79.796,79.8155,51495.0
2024-06-06 15:20:00,81.81,81.82,81.61,81.63,88501.0,79.8155,79.8253,79.6204,79.6399,88501.0
2024-06-06 15:25:00,81.63,81.77,81.61,81.68,89942.0,79.6399,79.7765,79.6204,79.6887,89942.0
2024-06-06 15:30:00,81.68,81.73,81.61,81.68,139405.0,79.6887,79.7375,79.6204,79.6887,139405.0
2024-06-06 15:35:00,81.69,81.7,81.63,81.66,95003.0,79.6985,79.7082,79.6399,79.6692,95003.0
2024-06-06 15:40:00,81.65,81.66,81.49,81.52,143841.0,79.6594,79.6692,79.5033,79.5326,143841.0
2024-06-06 15:45:00,81.52,81.56,81.44,81.56,164542.0,79.5326,79.5716,79.4546,79.5716,164542.0
2024-06-06 15:50:00,81.56,81.57,81.41,81.48,288310.0,79.5716,79.5814,79.4253,79.4936,288310.0
2024-06-06 15:55:00,81.47,81.66,81.34,81.46,621661.0,79.4838,79.6692,79.357,79.4741,621661.0
2024-06-07 09:30:00,81.62,82.55,81.54,82.27,239674.0,79.6302,80.5375,79.5521,80.2643,239674.0
2024-06-07 09:35:00,82.29,82.55,82.19,82.4,257709.0,80.2838,80.5375,80.1863,80.3911,257709.0
2024-06-07 09:40:00,82.42,82.44,81.94,81.98,200194.0,80.4107,80.4302,79.9424,79.9814,200194.0
2024-06-07 09:45:00,81.98,82.23,81.75,82.16,111775.0,79.9814,80.2253,79.757,80.157,111775.0
2024-06-07 09:50:00,82.13,82.2,81.91,82.09,53083.0,80.1277,80.196,79.9131,80.0887,53083.0
2024-06-07 09:55:00,82.09,82.24,81.97,82.17,108827.0,80.0887,80.235,79.9716,80.1668,108827.0
2024-06-07 10:00:00,82.17,82.31,82.14,82.23,81974.0,80.1668,80.3033,80.1375,80.2253,81974.0
2024-06-07 10:05:00,82.23,82.26,82.07,82.17,59468.0,80.2253,80.2546,80.0692,80.1668,59468.0
2024-06-07 10:10:00,82.17,82.24,82.07,82.1,43185.0,80.1668,80.235,80.0692,80.0985,43185.0
2024-06-07 10:15:00,82.1,82.17,82.07,82.12,38108.0,80.0985,80.1668,80.0692,80.118,38108.0
2024-06-07 10:20:00,82.12,82.25,82.11,82.25,34347.0,80.118,80.2448,80.1082,80.2448,34347.0
2024-06-07 10:25:00,82.25,82.3,82.21,82.29,31801.0,80.2448,80.2936,80.2058,80.2838,31801.0
2024-06-07 10:30:00,82.29,82.31,82.19,82.2,54928.0,80.2838,80.3033,80.1863,80.196,54928.0
2024-06-07 10:35:00,82.2,82.39,82.2,82.33,60200.0,80.196,80.3814,80.196,80.3229,60200.0
2024-06-07 10:40:00,82.34,82.53,82.32,82.51,53861.0,80.3326,80.518,80.3131,80.4985,53861.0
2024-06-07 10:45:00,82.51,82.6,82.5,82.52,58680.0,80.4985,80.5863,80.4887,80.5082,58680.0
2024-06-07 10:50:00,82.52,82.6,82.44,82.53,577925.0,80.5082,80.5863,80.4302,80.518,577925.0
2024-06-07 10:55:00,82.52,82.53,82.43,82.49,65693.0,80.5082,80.518,80.4204,80.479,65693.0
2024-06-07 11:00:00,82.49,82.5,82.43,82.46,54497.0,80.479,80.4887,80.4204,80.4497,54497.0
2024-06-07 11:05:00,82.45,82.53,82.4,82.5,42190.0,80.4399,80.518,80.3911,80.4887,42190.0
2024-06-07 11:10:00,82.5,82.5,82.44,82.47,38556.0,80.4887,80.4887,80.4302,80.4594,38556.0
2024-06-07 11:15:00,82.46,82.54,82.44,82.53,39224.0,80.4497,80.5277,80.4302,80.518,39224.0
2024-06-07 11:20:00,82.53,82.55,82.44,82.45,41048.0,80.518,80.5375,80.4302,80.4399,41048.0
2024-06-07 11:25:00,82.46,82.55,82.46,82.52,37842.0,80.4497,80.5375,80.4497,80.5082,37842.0
2024-06-07 11:30:00,82.51,82.63,82.51,82.59,43830.0,80.4985,80.6155,80.4985,80.5765,43830.0
2024-06-07 11:35:00,82.59,82.61,82.44,82.47,60280.0,80.5765,80.596,80.4302,80.4594,60280.0
2024-06-07 11:40:00,82.47,82.5,82.27,82.3,168882.0,80.4594,80.4887,80.2643,80.2936,168882.0
2024-06-07 11:45:00,82.3,82.31,82.04,82.06,103282.0,80.2936,80.3033,80.0399,80.0594,103282.0
2024-06-07 11:50:00,82.05,82.11,82.04,82.09,33255.0,80.0497,80.1082,80.0399,80.0887,33255.0
2024-06-07 11:55:00,82.09,82.14,82.04,82.1,39514.0,80.0887,80.1375,80.0399,80.0985,39514.0
2024-06-07 12:00:00,82.11,82.11,81.91,81.92,186369.0,80.1082,80.1082,79.9131,79.9228,186369.0
2024-06-07 12:05:00,81.92,81.95,81.79,81.81,62147.0,79.9228,79.9521,79.796,79.8155,62147.0
2024-06-07 12:10:00,81.8,81.82,81.68,81.75,100209.0,79.8058,79.8253,79.6887,79.757,100209.0
2024-06-07 12:15:00,81.75,81.83,81.69,81.81,67716.0,79.757,79.835,79.6985,79.8155,67716.0
2024-06-07 12:20:00,81.82,81.82,81.63,81.64,73423.0,79.8253,79.8253,79.6399,79.6497,73423.0
2024-06-07 12:25:00,81.65,81.8,81.63,81.79,55017.0,79.6594,79.8058,79.6399,79.796,55017.0
2024-06-07 12:30:00,81.79,82.14,81.65,82.06,268615.0,79.796,80.1375,79.6594,80.0594,268615.0
2024-06-07 12:35:00,82.06,82.15,81.81,81.84,210506.0,80.0594,80.1472,79.8155,79.8448,210506.0
2024-06-07 12:40:00,81.85,81.91,81.7,81.73,56629.0,79.8546,79.9131,79.7082,79.7375,56629.0
2024-06-07 12:45:00,81.73,81.73,81.57,81.59,54083.0,79.7375,79.7375,79.5814,79.6009,54083.0
2024-06-07 12:50:00,81.61,81.66,81.59,81.62,49422.0,79.6204,79.6692,79.6009,79.6302,49422.0
2024-06-07 12:55:00,81.62,81.74,81.59,81.72,148695.0,79.6302,79.7472,79.6009,79.7277,148695.0
2024-06-07 13:00:00,81.72,81.72,81.53,81.54,43890.0,79.7277,79.7277,79.5424,79.5521,43890.0
2024-06-07 13:05:00,81.53,81.57,81.45,81.46,51555.0,79.5424,79.5814,79.4643,79.4741,51555.0
2024-06-07 13:10:00,81.46,81.52,81.46,81.5,45724.0,79.4741,79.5326,79.4741,79.5131,45724.0
2024-06-07 13:15:00,81.5,81.51,81.42,81.42,54046.0,79.5131,79.5228,79.435,79.435,54046.0
2024-06-07 13:20:00,81.42,81.52,81.38,81.49,83363.0,79.435,79.5326,79.396,79.5033,83363.0
2024-06-07 13:25:00,81.48,81.5,81.33,81.34,76855.0,79.4936,79.5131,79.3472,79.357,76855.0
2024-06-07 13:30:00,81.33,81.33,81.16,81.19,125243.0,79.3472,79.3472,79.1814,79.2106,125243.0
2024-06-07 13:35:00,81.19,81.25,81.13,81.24,72929.0,79.2106,79.2692,79.1521,79.2594,72929.0
2024-06-07 13:40:00,81.23,81.24,81.11,81.22,104889.0,79.2497,79.2594,79.1326,79.2399,104889.0
2024-06-07 13:45:00,81.2,81.21,81.07,81.09,82043.0,79.2204,79.2302,79.0936,79.1131,82043.0
2024-06-07 13:50:00,81.08,81.1,80.88,80.9,122087.0,79.1033,79.1228,78.9082,78.9277,122087.0
2024-06-07 13:55:00,80.91,80.97,80.86,80.92,183792.0,78.9375,78.996,78.8887,78.9472,183792.0
2024-06-07 14:00:00,80.93,80.93,80.61,80.71,343757.0,78.957,78.957,78.6448,78.7423,343757.0
2024-06-07 14:05:00,80.71,81.03,80.64,81.03,140996.0,78.7423,79.0545,78.6741,79.0545,140996.0
2024-06-07 14:10:00,81.02,81.16,81.01,81.15,51452.0,79.0448,79.1814,79.035,79.1716,51452.0
2024-06-07 14:15:00,81.16,81.25,81.15,81.2,62465.0,79.1814,79.2692,79.1716,79.2204,62465.0
2024-06-07 14:20:00,81.2,81.33,81.19,81.24,41926.0,79.2204,79.3472,79.2106,79.2594,41926.0
2024-06-07 14:25:00,81.24,81.24,81.14,81.22,47781.0,79.2594,79.2594,79.1619,79.2399,47781.0
2024-06-07 14:30:00,81.22,81.33,81.2,81.32,43930.0,79.2399,79.3472,79.2204,79.3375,43930.0
2024-06-07 14:35:00,81.32,81.36,81.27,81.29,41694.0,79.3375,79.3765,79.2887,79.3082,41694.0
2024-06-07 14:40:00,81.27,81.42,81.27,81.42,89291.0,79.2887,79.435,79.2887,79.435,89291.0
2024-06-07 14:45:00,81.42,81.48,81.36,81.42,101515.0,79.435,79.4936,79.3765,79.435,101515.0
2024-06-07 14:50:00,81.41,81.55,81.37,81.54,58165.0,79.4253,79.5619,79.3863,79.5521,58165.0
2024-06-07 14:55:00,81.54,81.54,81.48,81.5,49614.0,79.5521,79.5521,79.4936,79.5131,49614.0
2024-06-07 15:00:00,81.48,81.48,81.31,81.38,79079.0,79.4936,79.4936,79.3277,79.396,79079.0
2024-06-07 15:05:00,81.37,81.42,81.32,81.4,46923.0,79.3863,79.435,79.3375,79.4155,46923.0
2024-06-07 15:10:00,81.4,81.47,81.38,81.46,61468.0,79.4155,79.4838,79.396,79.4741,61468.0
2024-06-07 15:15:00,81.46,81.48,81.39,81.41,56742.0,79.4741,79.4936,79.4058,79.4253,56742.0
2024-06-07 15:20:00,81.41,81.49,81.39,81.48,59812.0,79.4253,79.5033,79.4058,79.4936,59812.0
2024-06-07 15:25:00,81.47,81.58,81.45,81.52,88983.0,79.4838,79.5911,79.4643,79.5326,88983.0
2024-06-07 15:30:00,81.51,81.62,81.44,81.46,181673.0,79.5228,79.6302,79.4546,79.4741,181673.0
2024-06-07 15:35:00,81.45,81.47,81.37,81.42,65266.0,79.4643,79.4838,79.3863,79.435,65266.0
2024-06-07 15:40:00,81.42,81.57,81.39,81.53,100718.0,79.435,79.5814,79.4058,79.5424,100718.0
2024-06-07 15:45:00,81.53,81.57,81.43,81.45,112496.0,79.5424,79.5814,79.4448,79.4643,112496.0
2024-06-07 15:50:00,81.43,81.52,81.41,81.46,193645.0,79.4448,79.5326,79.4253,79.4741,193645.0
2024-06-07 15:55:00,81.46,81.54,81.38,81.41,427830.0,79.4741,79.5521,79.396,79.4253,427830.0
2024-06-10 09:30:00,81.49,81.69,81.37,81.54,147993.0,79.5033,79.6985,79.3863,79.5521,147993.0
2024-06-10 09:35:00,81.57,81.81,81.25,81.3,82549.0,79.5814,79.8155,79.2692,79.318,82549.0
2024-06-10 09:40:00,81.32,81.61,81.18,81.59,66351.0,79.3375,79.6204,79.2009,79.6009,66351.0
2024-06-10 09:45:00,81.61,81.75,81.56,81.74,95103.0,79.6204,79.757,79.5716,79.7472,95103.0
2024-06-10 09:50:00,81.74,81.75,81.58,81.61,99120.0,79.7472,79.757,79.5911,79.6204,99120.0
2024-06-10 09:55:00,81.62,81.85,81.47,81.81,117919.0,79.6302,79.8546,79.4838,79.8155,117919.0
2024-06-10 10:00:00,81.8,81.8,81.61,81.72,92655.0,79.8058,79.8058,79.6204,79.7277,92655.0
2024-06-10 10:05:00,81.72,81.75,81.48,81.51,109280.0,79.7277,79.757,79.4936,79.5228,109280.0
2024-06-10 10:10:00,81.51,81.53,81.3,81.33,116403.0,79.5228,79.5424,79.318,79.3472,116403.0
2024-06-10 10:15:00,81.33,81.61,81.33,81.46,167692.0,79.3472,79.6204,79.3472,79.4741,167692.0
2024-06-10 10:20:00,81.46,81.6,81.37,81.53,106434.0,79.4741,79.6107,79.3863,79.5424,106434.0
2024-06-10 10:25:00,81.52,81.55,81.4,81.43,35018.0,79.5326,79.5619,79.4155,79.4448,35018.0
2024-06-10 10:30:00,81.43,81.46,81.34,81.42,97573.0,79.4448,79.4741,79.357,79.435,97573.0
2024-06-10 10:35:00,81.43,81.49,81.4,81.48,56621.0,79.4448,79.5033,79.4155,79.4936,56621.0
2024-06-10 10:40:00,81.47,81.49,81.3,81.32,64061.0,79.4838,79.5033,79.318,79.3375,64061.0
2024-06-10 10:45:00,81.33,81.33,81.06,81.15,62691.0,79.3472,79.3472,79.0838,79.1716,62691.0
2024-06-10 10:50:00,81.15,81.17,80.98,81.02,40644.0,79.1716,79.1911,79.0058,79.0448,40644.0
2024-06-10 10:55:00,81.03,81.13,80.95,81.08,90666.0,79.0545,79.1521,78.9765,79.1033,90666.0
2024-06-10 11:00:00,81.08,81.09,80.84,80.91,54331.0,79.1033,79.1131,78.8692,78.9375,54331.0
2024-06-10 11:05:00,80.91,81.16,80.89,81.15,82011.0,78.9375,79.1814,78.918,79.1716,82011.0
2024-06-10 11:10:00,81.14,81.18,80.98,81.13,47011.0,79.1619,79.2009,79.0058,79.1521,47011.0
2024-06-10 11:15:00,81.11,81.23,81.1,81.16,33344.0,79.1326,79.2497,79.1228,79.1814,33344.0
2024-06-10 11:20:00,81.16,81.2,81.11,81.15,30721.0,79.1814,79.2204,79.1326,79.1716,30721.0
2024-06-10 11:25:00,81.14,81.34,81.12,81.3,65980.0,79.1619,79.357,79.1424,79.318,65980.0
2024-06-10 11:30:00,81.31,81.4,81.29,81.3,41193.0,79.3277,79.4155,79.3082,79.318,41193.0
2024-06-10 11:35:00,81.3,81.42,81.29,81.38,41611.0,79.318,79.435,79.3082,79.396,41611.0
2024-06-10 11:40:00,81.38,81.4,81.29,81.35,45094.0,79.396,79.4155,79.3082,79.3667,45094.0
2024-06-10 11:45:00,81.35,81.39,81.3,81.31,45996.0,79.3667,79.4058,79.318,79.3277,45996.0
2024-06-10 11:50:00,81.31,81.47,81.24,81.38,305007.0,79.3277,79.4838,79.2594,79.396,305007.0
2024-06-10 11:55:00,81.37,81.4,81.35,81.37,23581.0,79.3863,79.4155,79.3667,79.3863,23581.0
2024-06-10 12:00:00,81.37,81.39,81.3,81.31,40281.0,79.3863,79.4058,79.318,79.3277,40281.0
2024-06-10 12:05:00,81.3,81.33,81.26,81.3,38289.0,79.318,79.3472,79.2789,79.318,38289.0
2024-06-10 12:10:00,81.31,81.31,81.27,81.3,38297.0,79.3277,79.3277,79.2887,79.318,38297.0
2024-06-10 12:15:00,81.3,81.34,81.28,81.33,26549.0,79.318,79.357,79.2985,79.3472,26549.0
2024-06-10 12:20:00,81.34,81.34,81.21,81.25,61070.0,79.357,79.357,79.2302,79.2692,61070.0
2024-06-10 12:25:00,81.26,81.28,81.25,81.28,38608.0,79.2789,79.2985,79.2692,79.2985,38608.0
2024-06-10 12:30:00,81.28,81.29,81.25,81.26,51124.0,79.2985,79.3082,79.2692,79.2789,51124.0
2024-06-10 12:35:00,81.26,81.35,81.25,81.33,36484.0,79.2789,79.3667,79.2692,79.3472,36484.0
2024-06-10 12:40:00,81.34,81.34,81.28,81.3,36413.0,79.357,79.357,79.2985,79.318,36413.0
2024-06-10 12:45:00,81.3,81.31,81.25,81.27,62311.0,79.318,79.3277,79.2692,79.2887,62311.0
2024-06-10 12:50:00,81.28,81.32,81.23,81.27,76090.0,79.2985,79.3375,79.2497,79.2887,76090.0
2024-06-10 12:55:00,81.27,81.27,81.21,81.22,52680.0,79.2887,79.2887,79.2302,79.2399,52680.0
2024-06-10 13:00:00,81.21,81.23,81.18,81.19,77897.0,79.2302,79.2497,79.2009,79.2106,77897.0
2024-06-10 13:05:00,81.2,81.35,81.17,81.34,41373.0,79.2204,79.3667,79.1911,79.357,41373.0
2024-06-10 13:10:00,81.33,81.33,81.28,81.3,79900.0,79.3472,79.3472,79.2985,79.318,79900.0
2024-06-10 13:15:00,81.3,81.34,81.28,81.33,25750.0,79.318,79.357,79.2985,79.3472,25750.0
2024-06-10 13:20:00,81.33,81.34,81.27,81.27,61947.0,79.3472,79.357,79.2887,79.2887,61947.0
2024-06-10 13:25:00,81.27,81.34,81.26,81.3,48707.0,79.2887,79.357,79.2789,79.318,48707.0
2024-06-10 13:30:00,81.3,81.33,81.27,81.29,43807.0,79.318,79.3472,79.2887,79.3082,43807.0
2024-06-10 13:35:00,81.29,81.41,81.28,81.39,32424.0,79.3082,79.4253,79.2985,79.4058,32424.0
2024-06-10 13:40:00,81.39,81.46,81.38,81.4,25596.0,79.4058,79.4741,79.396,79.4155,25596.0
2024-06-10 13:45:00,81.4,81.53,81.39,81.49,39226.0,79.4155,79.5424,79.4058,79.5033,39226.0
2024-06-10 13:50:00,81.49,81.53,81.43,81.5,52319.0,79.5033,79.5424,79.4448,79.5131,52319.0
2024-06-10 13:55:00,81.5,81.52,81.42,81.43,30951.0,79.5131,79.5326,79.435,79.4448,30951.0
2024-06-10 14:00:00,81.43,81.44,81.39,81.42,22948.0,79.4448,79.4546,79.4058,79.435,22948.0
2024-06-10 14:05:00,81.42,81.58,81.4,81.56,168486.0,79.435,79.5911,79.4155,79.5716,168486.0
2024-06-10 14:10:00,81.56,81.6,81.39,81.41,310827.0,79.5716,79.6107,79.4058,79.4253,310827.0
2024-06-10 14:15:00,81.4,81.72,81.4,81.71,62214.0,79.4155,79.7277,79.4155,79.718,62214.0
2024-06-10 14:20:00,81.72,81.76,81.65,81.68,42123.0,79.7277,79.7667,79.6594,79.6887,42123.0
2024-06-10 14:25:00,81.69,81.71,81.6,81.62,35736.0,79.6985,79.718,79.6107,79.6302,35736.0
2024-06-10 14:30:00,81.62,81.65,81.58,81.64,33793.0,79.6302,79.6594,79.5911,79.6497,33793.0
2024-06-10 14:35:00,81.64,81.65,81.5,81.51,215177.0,79.6497,79.6594,79.5131,79.5228,215177.0
2024-06-10 14:40:00,81.5,81.57,81.46,81.5,26729.0,79.5131,79.5814,79.4741,79.5131,26729.0
2024-06-10 14:45:00,81.5,81.55,81.49,81.53,31567.0,79.5131,79.5619,79.5033,79.5424,31567.0
2024-06-10 14:50:00,81.52,81.53,81.46,81.47,29818.0,79.5326,79.5424,79.4741,79.4838,29818.0
2024-06-10 14:55:00,81.48,81.55,81.44,81.51,30661.0,79.4936,79.5619,79.4546,79.5228,30661.0
2024-06-10 15:00:00,81.48,81.51,81.46,81.49,21907.0,79.4936,79.5228,79.4741,79.5033,21907.0
2024-06-10 15:05:00,81.49,81.5,81.4,81.41,24530.0,79.5033,79.5131,79.4155,79.4253,24530.0
2024-06-10 15:10:00,81.41,81.43,81.37,81.43,31831.0,79.4253,79.4448,79.3863,79.4448,31831.0
2024-06-10 15:15:00,81.43,81.45,81.3,81.35,70404.0,79.4448,79.4643,79.318,79.3667,70404.0
2024-06-10 15:20:00,81.35,81.4,81.29,81.3,36656.0,79.3667,79.4155,79.3082,79.318,36656.0
2024-06-10 15:25:00,81.29,81.31,81.27,81.29,27159.0,79.3082,79.3277,79.2887,79.3082,27159.0
2024-06-10 15:30:00,81.28,81.34,81.24,81.27,70826.0,79.2985,79.357,79.2594,79.2887,70826.0
2024-06-10 15:35:00,81.26,81.27,81.19,81.25,182982.0,79.2789,79.2887,79.2106,79.2692,182982.0
2024-06-10 15:40:00,81.25,81.25,81.19,81.2,57298.0,79.2692,79.2692,79.2106,79.2204,57298.0
2024-06-10 15:45:00,81.2,81.27,81.14,81.26,109459.0,79.2204,79.2887,79.1619,79.2789,109459.0
2024-06-10 15:50:00,81.26,81.46,81.24,81.45,191686.0,79.2789,79.4741,79.2594,79.4643,191686.0
2024-06-10 15:55:00,81.46,81.63,81.45,81.62,414546.0,79.4741,79.6399,79.4643,79.6302,414546.0
2024-06-11 09:30:00,80.92,80.94,80.59,80.65,166355.0,78.9472,78.9667,78.6253,78.6838,166355.0
2024-06-11 09:35:00,80.65,80.97,80.62,80.87,101928.0,78.6838,78.996,78.6545,78.8984,101928.0
2024-06-11 09:40:00,80.86,80.91,80.37,80.54,105559.0,78.8887,78.9375,78.4106,78.5765,105559.0
2024-06-11 09:45:00,80.52,80.57,80.17,80.4,107020.0,78.557,78.6058,78.2155,78.4399,107020.0
2024-06-11 09:50:00,80.4,80.64,80.39,80.5,53198.0,78.4399,78.6741,78.4301,78.5375,53198.0
2024-06-11 09:55:00,80.49,80.5,80.19,80.22,79965.0,78.5277,78.5375,78.235,78.2643,79965.0
2024-06-11 10:00:00,80.24,80.25,80.07,80.07,60973.0,78.2838,78.2936,78.118,78.118,60973.0
2024-06-11 10:05:00,80.08,80.14,80.05,80.07,52992.0,78.1277,78.1862,78.0984,78.118,52992.0
2024-06-11 10:10:00,80.08,80.24,80.06,80.19,75447.0,78.1277,78.2838,78.1082,78.235,75447.0
2024-06-11 10:15:00,80.19,80.19,80.02,80.13,170243.0,78.235,78.235,78.0692,78.1765,170243.0
2024-06-11 10:20:00,80.13,80.25,80.03,80.07,97133.0,78.1765,78.2936,78.0789,78.118,97133.0
2024-06-11 10:25:00,80.07,80.18,80.07,80.15,38095.0,78.118,78.2253,78.118,78.196,38095.0
2024-06-11 10:30:00,80.14,80.35,80.09,80.31,37872.0,78.1862,78.3911,78.1375,78.3521,37872.0
2024-06-11 10:35:00,80.31,80.32,80.1,80.22,71710.0,78.3521,78.3619,78.1472,78.2643,71710.0
2024-06-11 10:40:00,80.22,80.23,80.13,80.17,48092.0,78.2643,78.274,78.1765,78.2155,48092.0
2024-06-11 10:45:00,80.17,80.22,80.11,80.22,50043.0,78.2155,78.2643,78.157,78.2643,50043.0
2024-06-11 10:50:00,80.22,80.28,80.17,80.28,25367.0,78.2643,78.3228,78.2155,78.3228,25367.0
2024-06-11 10:55:00,80.3,80.3,80.2,80.2,48795.0,78.3423,78.3423,78.2448,78.2448,48795.0
2024-06-11 11:00:00,80.2,80.3,80.17,80.2,34170.0,78.2448,78.3423,78.2155,78.2448,34170.0
2024-06-11 11:05:00,80.2,80.21,80.13,80.19,34134.0,78.2448,78.2545,78.1765,78.235,34134.0
2024-06-11 11:10:00,80.2,80.21,80.17,80.17,45127.0,78.2448,78.2545,78.2155,78.2155,45127.0
2024-06-11 11:15:00,80.17,80.28,80.1,80.18,58252.0,78.2155,78.3228,78.1472,78.2253,58252.0
2024-06-11 11:20:00,80.18,80.2,80.16,80.18,35755.0,78.2253,78.2448,78.2058,78.2253,35755.0
2024-06-11 11:25:00,80.17,80.18,79.94,80.05,100051.0,78.2155,78.2253,77.9911,78.0984,100051.0
2024-06-11 11:30:00,80.05,80.1,79.93,79.94,63384.0,78.0984,78.1472,77.9814,77.9911,63384.0
2024-06-11 11:35:00,79.93,79.98,79.79,79.94,92560.0,77.9814,78.0301,77.8448,77.9911,92560.0
2024-06-11 11:40:00,79.95,80.06,79.91,79.92,31233.0,78.0009,78.1082,77.9619,77.9716,31233.0
2024-06-11 11:45:00,79.91,79.93,79.85,79.89,48104.0,77.9619,77.9814,77.9033,77.9423,48104.0
2024-06-11 11:50:00,79.89,79.96,79.75,79.77,58645.0,77.9423,78.0106,77.8058,77.8253,58645.0
2024-06-11 11:55:00,79.77,79.86,79.76,79.84,39564.0,77.8253,77.9131,77.8155,77.8936,39564.0
2024-06-11 12:00:00,79.84,79.87,79.8,79.86,30252.0,77.8936,77.9228,77.8545,77.9131,30252.0
2024-06-11 12:05:00,79.87,80.03,79.86,80.02,76754.0,77.9228,78.0789,77.9131,78.0692,76754.0
2024-06-11 12:10:00,80.01,80.09,79.99,80.06,33984.0,78.0594,78.1375,78.0399,78.1082,33984.0
2024-06-11 12:15:00,80.05,80.09,80.03,80.08,44716.0,78.0984,78.1375,78.0789,78.1277,44716.0
2024-06-11 12:20:00,80.08,80.14,80.05,80.12,33920.0,78.1277,78.1862,78.0984,78.1667,33920.0
2024-06-11 12:25:00,80.12,80.17,80.05,80.07,39257.0,78.1667,78.2155,78.0984,78.118,39257.0
2024-06-11 12:30:00,80.05,80.11,80.04,80.06,26924.0,78.0984,78.157,78.0887,78.1082,26924.0
2024-06-11 12:35:00,80.05,80.07,80.01,80.05,61190.0,78.0984,78.118,78.0594,78.0984,61190.0
2024-06-11 12:40:00,80.05,80.11,80.04,80.1,18557.0,78.0984,78.157,78.0887,78.1472,18557.0
2024-06-11 12:45:00,80.12,80.12,80.0,80.04,70764.0,78.1667,78.1667,78.0497,78.0887,70764.0
2024-06-11 12:50:00,80.04,80.21,80.04,80.18,21600.0,78.0887,78.2545,78.0887,78.2253,21600.0
2024-06-11 12:55:00,80.18,80.22,80.12,80.14,22017.0,78.2253,78.2643,78.1667,78.1862,22017.0
2024-06-11 13:00:00,80.13,80.15,80.04,80.13,20924.0,78.1765,78.196,78.0887,78.1765,20924.0
2024-06-11 13:05:00,80.13,80.19,80.11,80.16,29425.0,78.1765,78.235,78.157,78.2058,29425.0
2024-06-11 13:10:00,80.15,80.17,80.14,80.16,15804.0,78.196,78.2155,78.1862,78.2058,15804.0
2024-06-11 13:15:00,80.17,80.18,80.07,80.07,25768.0,78.2155,78.2253,78.118,78.118,25768.0
2024-06-11 13:20:00,80.08,80.1,80.05,80.05,12445.0,78.1277,78.1472,78.0984,78.0984,12445.0
2024-06-11 13:25:00,80.06,80.11,80.06,80.11,16864.0,78.1082,78.157,78.1082,78.157,16864.0
2024-06-11 13:30:00,80.12,80.15,80.1,80.13,22294.0,78.1667,78.196,78.1472,78.1765,22294.0
2024-06-11 13:35:00,80.12,80.24,80.11,80.24,27079.0,78.1667,78.2838,78.157,78.2838,27079.0
2024-06-11 13:40:00,80.23,80.24,80.2,80.22,27604.0,78.274,78.2838,78.2448,78.2643,27604.0
2024-06-11 13:45:00,80.22,80.25,80.21,80.22,19608.0,78.2643,78.2936,78.2545,78.2643,19608.0
2024-06-11 13:50:00,80.22,80.23,80.15,80.16,25898.0,78.2643,78.274,78.196,78.2058,25898.0
2024-06-11 13:55:00,80.16,80.19,80.1,80.11,19322.0,78.2058,78.235,78.1472,78.157,19322.0
2024-06-11 14:00:00,80.11,80.2,80.1,80.2,27903.0,78.157,78.2448,78.1472,78.2448,27903.0
2024-06-11 14:05:00,80.19,80.21,80.15,80.16,15396.0,78.235,78.2545,78.196,78.2058,15396.0
2024-06-11 14:10:00,80.17,80.2,80.13,80.18,38747.0,78.2155,78.2448,78.1765,78.2253,38747.0
2024-06-11 14:15:00,80.19,80.22,80.14,80.14,32690.0,78.235,78.2643,78.1862,78.1862,32690.0
2024-06-11 14:20:00,80.14,80.25,80.13,80.17,36358.0,78.1862,78.2936,78.1765,78.2155,36358.0
2024-06-11 14:25:00,80.18,80.2,80.15,80.17,30018.0,78.2253,78.2448,78.196,78.2155,30018.0
2024-06-11 14:30:00,80.18,80.22,80.15,80.18,31400.0,78.2253,78.2643,78.196,78.2253,31400.0
2024-06-11 14:35:00,80.19,80.22,80.16,80.19,32619.0,78.235,78.2643,78.2058,78.235,32619.0
2024-06-11 14:40:00,80.19,80.19,80.07,80.08,59101.0,78.235,78.235,78.118,78.1277,59101.0
2024-06-11 14:45:00,80.07,80.08,80.0,80.03,55168.0,78.118,78.1277,78.0497,78.0789,55168.0
2024-06-11 14:50:00,80.03,80.05,79.96,79.98,46062.0,78.0789,78.0984,78.0106,78.0301,46062.0
2024-06-11 14:55:00,79.98,79.99,79.92,79.94,52180.0,78.0301,78.0399,77.9716,77.9911,52180.0
2024-06-11 15:00:00,79.95,80.05,79.94,80.04,74284.0,78.0009,78.0984,77.9911,78.0887,74284.0
2024-06-11 15:05:00,80.04,80.05,79.96,79.97,62205.0,78.0887,78.0984,78.0106,78.0204,62205.0
2024-06-11 15:10:00,79.97,79.98,79.91,79.92,38340.0,78.0204,78.0301,77.9619,77.9716,38340.0
2024-06-11 15:15:00,79.91,79.98,79.86,79.97,80914.0,77.9619,78.0301,77.9131,78.0204,80914.0
2024-06-11 15:20:00,79.98,80.01,79.92,79.97,56041.0,78.0301,78.0594,77.9716,78.0204,56041.0
2024-06-11 15:25:00,79.97,80.0,79.95,79.99,42961.0,78.0204,78.0497,78.0009,78.0399,42961.0
2024-06-11 15:30:00,80.0,80.08,79.96,80.07,83858.0,78.0497,78.1277,78.0106,78.118,83858.0
2024-06-11 15:35:00,80.06,80.1,79.99,80.05,82134.0,78.1082,78.1472,78.0399,78.0984,82134.0
2024-06-11 15:40:00,80.05,80.08,80.0,80.03,83041.0,78.0984,78.1277,78.0497,78.0789,83041.0
2024-06-11 15:45:00,80.04,80.05,79.96,79.97,89937.0,78.0887,78.0984,78.0106,78.0204,89937.0
2024-06-11 15:50:00,79.97,80.07,79.96,80.02,184084.0,78.0204,78.118,78.0106,78.0692,184084.0
2024-06-11 15:55:00,80.01,80.01,79.85,79.89,377159.0,78.0594,78.0594,77.9033,77.9423,377159.0
2024-06-12 09:30:00,79.97,80.18,79.4,79.59,163322.0,78.0204,78.2253,77.4643,77.6497,163322.0
2024-06-12 09:35:00,79.63,80.08,79.61,79.92,125190.0,77.6887,78.1277,77.6692,77.9716,125190.0
2024-06-12 09:40:00,79.92,79.93,79.66,79.91,138044.0,77.9716,77.9814,77.7179,77.9619,138044.0
2024-06-12 09:45:00,79.92,79.97,79.65,79.73,107922.0,77.9716,78.0204,77.7082,77.7862,107922.0
2024-06-12 09:50:00,79.73,79.78,79.34,79.35,92444.0,77.7862,77.835,77.4057,77.4155,92444.0
2024-06-12 09:55:00,79.33,79.85,79.33,79.64,57335.0,77.396,77.9033,77.396,77.6984,57335.0
2024-06-12 10:00:00,79.63,79.66,79.42,79.52,74745.0,77.6887,77.7179,77.4838,77.5814,74745.0
2024-06-12 10:05:00,79.53,79.55,79.33,79.33,54762.0,77.5911,77.6106,77.396,77.396,54762.0
2024-06-12 10:10:00,79.33,79.36,79.17,79.27,61966.0,77.396,77.4253,77.2399,77.3375,61966.0
2024-06-12 10:15:00,79.27,79.48,79.26,79.4,41486.0,77.3375,77.5423,77.3277,77.4643,41486.0
2024-06-12 10:20:00,79.4,79.4,79.23,79.34,53159.0,77.4643,77.4643,77.2984,77.4057,53159.0
2024-06-12 10:25:00,79.33,79.43,79.32,79.39,26964.0,77.396,77.4936,77.3862,77.4545,26964.0
2024-06-12 10:30:00,79.39,79.73,79.39,79.7,59849.0,77.4545,77.7862,77.4545,77.757,59849.0
2024-06-12 10:35:00,79.7,79.79,79.66,79.75,43294.0,77.757,77.8448,77.7179,77.8058,43294.0
2024-06-12 10:40:00,79.74,79.79,79.65,79.67,34099.0,77.796,77.8448,77.7082,77.7277,34099.0
2024-06-12 10:45:00,79.67,79.82,79.66,79.76,68827.0,77.7277,77.874,77.7179,77.8155,68827.0
2024-06-12 10:50:00,79.75,79.76,79.68,79.74,33533.0,77.8058,77.8155,77.7375,77.796,33533.0
2024-06-12 10:55:00,79.74,79.79,79.73,79.76,37096.0,77.796,77.8448,77.7862,77.8155,37096.0
2024-06-12 11:00:00,79.76,79.77,79.66,79.72,86482.0,77.8155,77.8253,77.7179,77.7765,86482.0
2024-06-12 11:05:00,79.73,79.82,79.72,79.73,25411.0,77.7862,77.874,77.7765,77.7862,25411.0
2024-06-12 11:10:00,79.73,79.76,79.65,79.75,40816.0,77.7862,77.8155,77.7082,77.8058,40816.0
2024-06-12 11:15:00,79.74,79.85,79.71,79.72,28072.0,77.796,77.9033,77.7667,77.7765,28072.0
2024-06-12 11:20:00,79.71,79.78,79.68,79.73,29573.0,77.7667,77.835,77.7375,77.7862,29573.0
2024-06-12 11:25:00,79.73,79.75,79.65,79.7,43331.0,77.7862,77.8058,77.7082,77.757,43331.0
2024-06-12 11:30:00,79.7,79.99,79.68,79.91,47092.0,77.757,78.0399,77.7375,77.9619,47092.0
2024-06-12 11:35:00,79.92,79.92,79.75,79.78,53550.0,77.9716,77.9716,77.8058,77.835,53550.0
2024-06-12 11:40:00,79.78,79.79,79.71,79.72,17722.0,77.835,77.8448,77.7667,77.7765,17722.0
2024-06-12 11:45:00,79.72,79.83,79.66,79.83,80789.0,77.7765,77.8838,77.7179,77.8838,80789.0
2024-06-12 11:50:00,79.82,79.82,79.48,79.5,173871.0,77.874,77.874,77.5423,77.5618,173871.0
2024-06-12 11:55:00,79.49,79.65,79.49,79.54,92968.0,77.5521,77.7082,77.5521,77.6009,92968.0
2024-06-12 12:00:00,79.54,79.59,79.49,79.51,50033.0,77.6009,77.6497,77.5521,77.5716,50033.0
2024-06-12 12:05:00,79.5,79.52,79.44,79.48,67487.0,77.5618,77.5814,77.5033,77.5423,67487.0
2024-06-12 12:10:00,79.49,79.51,79.37,79.38,62747.0,77.5521,77.5716,77.435,77.4448,62747.0
2024-06-12 12:15:00,79.39,79.4,79.28,79.36,74856.0,77.4545,77.4643,77.3472,77.4253,74856.0
2024-06-12 12:20:00,79.36,79.38,79.32,79.37,50830.0,77.4253,77.4448,77.3862,77.435,50830.0
2024-06-12 12:25:00,79.37,79.48,79.35,79.44,55994.0,77.435,77.5423,77.4155,77.5033,55994.0
2024-06-12 12:30:00,79.44,79.48,79.41,79.42,30971.0,77.5033,77.5423,77.474,77.4838,30971.0
2024-06-12 12:35:00,79.42,79.44,79.37,79.4,27278.0,77.4838,77.5033,77.435,77.4643,27278.0
2024-06-12 12:40:00,79.4,79.4,79.32,79.36,59128.0,77.4643,77.4643,77.3862,77.4253,59128.0
2024-06-12 12:45:00,79.36,79.48,79.35,79.43,43318.0,77.4253,77.5423,77.4155,77.4936,43318.0
2024-06-12 12:50:00,79.42,79.52,79.36,79.51,75629.0,77.4838,77.5814,77.4253,77.5716,75629.0
2024-06-12 12:55:00,79.5,79.52,79.44,79.47,30626.0,77.5618,77.5814,77.5033,77.5326,30626.0
2024-06-12 13:00:00,79.47,79.59,79.46,79.58,36967.0,77.5326,77.6497,77.5228,77.6399,36967.0
2024-06-12 13:05:00,79.58,79.61,79.56,79.58,25570.0,77.6399,77.6692,77.6204,77.6399,25570.0
2024-06-12 13:10:00,79.57,79.59,79.52,79.53,35474.0,77.6301,77.6497,77.5814,77.5911,35474.0
2024-06-12 13:15:00,79.53,79.57,79.5,79.57,31131.0,77.5911,77.6301,77.5618,77.6301,31131.0
2024-06-12 13:20:00,79.57,79.6,79.48,79.5,46940.0,77.6301,77.6594,77.5423,77.5618,46940.0
2024-06-12 13:25:00,79.5,79.6,79.49,79.6,36245.0,77.5618,77.6594,77.5521,77.6594,36245.0
2024-06-12 13:30:00,79.6,79.6,79.47,79.55,32315.0,77.6594,77.6594,77.5326,77.6106,32315.0
2024-06-12 13:35:00,79.56,79.6,79.55,79.58,37244.0,77.6204,77.6594,77.6106,77.6399,37244.0
2024-06-12 13:40:00,79.58,79.77,79.57,79.65,101256.0,77.6399,77.8253,77.6301,77.7082,101256.0
2024-06-12 13:45:00,79.65,79.7,79.63,79.68,31192.0,77.7082,77.757,77.6887,77.7375,31192.0
2024-06-12 13:50:00,79.68,79.74,79.67,79.73,23061.0,77.7375,77.796,77.7277,77.7862,23061.0
2024-06-12 13:55:00,79.74,79.77,79.69,79.76,33501.0,77.796,77.8253,77.7472,77.8155,33501.0
2024-06-12 14:00:00,79.75,79.81,79.55,79.61,77532.0,77.8058,77.8643,77.6106,77.6692,77532.0
2024-06-12 14:05:00,79.62,79.73,79.56,79.72,47896.0,77.6789,77.7862,77.6204,77.7765,47896.0
2024-06-12 14:10:00,79.73,79.79,79.66,79.69,25716.0,77.7862,77.8448,77.7179,77.7472,25716.0
2024-06-12 14:15:00,79.69,79.73,79.61,79.62,38713.0,77.7472,77.7862,77.6692,77.6789,38713.0
2024-06-12 14:20:00,79.62,79.64,79.56,79.63,64834.0,77.6789,77.6984,77.6204,77.6887,64834.0
2024-06-12 14:25:00,79.63,79.68,79.58,79.67,61837.0,77.6887,77.7375,77.6399,77.7277,61837.0
2024-06-12 14:30:00,79.67,79.7,79.61,79.63,29070.0,77.7277,77.757,77.6692,77.6887,29070.0
2024-06-12 14:35:00,79.62,79.68,79.51,79.64,67577.0,77.6789,77.7375,77.5716,77.6984,67577.0
2024-06-12 14:40:00,79.68,79.68,79.49,79.54,30395.0,77.7375,77.7375,77.5521,77.6009,30395.0
2024-06-12 14:45:00,79.56,79.58,79.47,79.52,39320.0,77.6204,77.6399,77.5326,77.5814,39320.0
2024-06-12 14:50:00,79.51,79.55,79.45,79.54,45889.0,77.5716,77.6106,77.5131,77.6009,45889.0
2024-06-12 14:55:00,79.54,79.62,79.54,79.56,32316.0,77.6009,77.6789,77.6009,77.6204,32316.0
2024-06-12 15:00:00,79.57,79.66,79.55,79.58,40968.0,77.6301,77.7179,77.6106,77.6399,40968.0
2024-06-12 15:05:00,79.59,79.68,79.56,79.63,42242.0,77.6497,77.7375,77.6204,77.6887,42242.0
2024-06-12 15:10:00,79.63,79.67,79.58,79.67,38631.0,77.6887,77.7277,77.6399,77.7277,38631.0
2024-06-12 15:15:00,79.67,79.72,79.66,79.68,68987.0,77.7277,77.7765,77.7179,77.7375,68987.0
2024-06-12 15:20:00,79.67,79.69,79.57,79.59,60591.0,77.7277,77.7472,77.6301,77.6497,60591.0
2024-06-12 15:25:00,79.58,79.61,79.48,79.51,103338.0,77.6399,77.6692,77.5423,77.5716,103338.0
2024-06-12 15:30:00,79.5,79.54,79.4,79.48,259047.0,77.5618,77.6009,77.4643,77.5423,259047.0
2024-06-12 15:35:00,79.48,79.56,79.44,79.45,95601.0,77.5423,77.6204,77.5033,77.5131,95601.0
2024-06-12 15:40:00,79.44,79.49,79.42,79.48,93321.0,77.5033,77.5521,77.4838,77.5423,93321.0
2024-06-12 15:45:00,79.48,79.56,79.47,79.54,108150.0,77.5423,77.6204,77.5326,77.6009,108150.0
2024-06-12 15:50:00,79.54,79.59,79.48,79.52,378900.0,77.6009,77.6497,77.5423,77.5814,378900.0
2024-06-12 15:55:00,79.53,79.54,79.36,79.38,410439.0,77.5911,77.6009,77.4253,77.4448,410439.0
2024-06-13 09:30:00,79.5,80.19,79.18,80.17,234319.0,77.5618,78.235,77.2496,78.2155,234319.0
2024-06-13 09:35:00,80.17,80.4,80.05,80.09,128205.0,78.2155,78.4399,78.0984,78.1375,128205.0
2024-06-13 09:40:00,80.11,80.37,80.1,80.3,117782.0,78.157,78.4106,78.1472,78.3423,117782.0
2024-06-13 09:45:00,80.3,80.38,80.11,80.32,110688.0,78.3423,78.4204,78.157,78.3619,110688.0
2024-06-13 09:50:00,80.32,80.38,80.04,80.04,70505.0,78.3619,78.4204,78.0887,78.0887,70505.0
2024-06-13 09:55:00,80.03,80.29,80.02,80.09,66448.0,78.0789,78.3326,78.0692,78.1375,66448.0
2024-06-13 10:00:00,80.06,80.13,79.91,79.93,59771.0,78.1082,78.1765,77.9619,77.9814,59771.0
2024-06-13 10:05:00,79.92,79.92,79.77,79.77,61629.0,77.9716,77.9716,77.8253,77.8253,61629.0
2024-06-13 10:10:00,79.77,79.98,79.73,79.95,62108.0,77.8253,78.0301,77.7862,78.0009,62108.0
2024-06-13 10:15:00,79.96,79.96,79.86,79.93,41548.0,78.0106,78.0106,77.9131,77.9814,41548.0
2024-06-13 10:20:00,79.92,80.2,79.91,80.13,79403.0,77.9716,78.2448,77.9619,78.1765,79403.0
2024-06-13 10:25:00,80.12,80.18,79.99,80.06,58345.0,78.1667,78.2253,78.0399,78.1082,58345.0
2024-06-13 10:30:00,80.06,80.09,79.97,80.09,58439.0,78.1082,78.1375,78.0204,78.1375,58439.0
2024-06-13 10:35:00,80.07,80.07,79.88,79.9,47521.0,78.118,78.118,77.9326,77.9521,47521.0
2024-06-13 10:40:00,79.9,79.9,79.76,79.8,26604.0,77.9521,77.9521,77.8155,77.8545,26604.0
2024-06-13 10:45:00,79.8,79.92,79.8,79.87,36879.0,77.8545,77.9716,77.8545,77.9228,36879.0
2024-06-13 10:50:00,79.87,79.9,79.82,79.86,28185.0,77.9228,77.9521,77.874,77.9131,28185.0
2024-06-13 10:55:00,79.89,80.06,79.88,80.03,44376.0,77.9423,78.1082,77.9326,78.0789,44376.0
2024-06-13 11:00:00,80.03,80.09,80.0,80.03,37500.0,78.0789,78.1375,78.0497,78.0789,37500.0
2024-06-13 11:05:00,80.04,80.2,80.0,80.14,35855.0,78.0887,78.2448,78.0497,78.1862,35855.0
2024-06-13 11:10:00,80.14,80.17,80.01,80.07,30341.0,78.1862,78.2155,78.0594,78.118,30341.0
2024-06-13 11:15:00,80.06,80.19,80.06,80.14,53460.0,78.1082,78.235,78.1082,78.1862,53460.0
2024-06-13 11:20:00,80.14,80.19,80.09,80.14,35163.0,78.1862,78.235,78.1375,78.1862,35163.0
2024-06-13 11:25:00,80.14,80.29,80.13,80.19,36747.0,78.1862,78.3326,78.1765,78.235,36747.0
2024-06-13 11:30:00,80.18,80.23,80.12,80.19,52075.0,78.2253,78.274,78.1667,78.235,52075.0
2024-06-13 11:35:00,80.21,80.22,80.17,80.17,47285.0,78.2545,78.2643,78.2155,78.2155,47285.0
2024-06-13 11:40:00,80.17,80.2,80.13,80.17,35606.0,78.2155,78.2448,78.1765,78.2155,35606.0
2024-06-13 11:45:00,80.17,80.26,80.15,80.26,34130.0,78.2155,78.3033,78.196,78.3033,34130.0
2024-06-13 11:50:00,80.26,80.31,80.26,80.31,44082.0,78.3033,78.3521,78.3033,78.3521,44082.0
2024-06-13 11:55:00,80.31,80.31,80.18,80.2,27598.0,78.3521,78.3521,78.2253,78.2448,27598.0
2024-06-13 12:00:00,80.19,80.19,80.04,80.07,43737.0,78.235,78.235,78.0887,78.118,43737.0
2024-06-13 12:05:00,80.07,80.15,80.07,80.11,19639.0,78.118,78.196,78.118,78.157,19639.0
2024-06-13 12:10:00,80.09,80.13,80.08,80.13,18846.0,78.1375,78.1765,78.1277,78.1765,18846.0
2024-06-13 12:15:00,80.13,80.14,80.05,80.11,25853.0,78.1765,78.1862,78.0984,78.157,25853.0
2024-06-13 12:20:00,80.1,80.14,80.07,80.09,17867.0,78.1472,78.1862,78.118,78.1375,17867.0
2024-06-13 12:25:00,80.09,80.23,80.09,80.19,23437.0,78.1375,78.274,78.1375,78.235,23437.0
2024-06-13 12:30:00,80.18,80.22,80.15,80.2,14368.0,78.2253,78.2643,78.196,78.2448,14368.0
2024-06-13 12:35:00,80.19,80.27,80.15,80.27,46042.0,78.235,78.3131,78.196,78.3131,46042.0
2024-06-13 12:40:00,80.26,80.33,80.24,80.33,48388.0,78.3033,78.3716,78.2838,78.3716,48388.0
2024-06-13 12:45:00,80.32,80.33,80.28,80.3,34141.0,78.3619,78.3716,78.3228,78.3423,34141.0
2024-06-13 12:50:00,80.31,80.32,80.24,80.3,94561.0,78.3521,78.3619,78.2838,78.3423,94561.0
2024-06-13 12:55:00,80.29,80.48,80.18,80.42,184679.0,78.3326,78.518,78.2253,78.4594,184679.0
2024-06-13 13:00:00,80.42,80.58,80.3,80.55,125962.0,78.4594,78.6155,78.3423,78.5862,125962.0
2024-06-13 13:05:00,80.55,80.59,80.48,80.52,60197.0,78.5862,78.6253,78.518,78.557,60197.0
2024-06-13 13:10:00,80.53,80.67,80.51,80.66,47025.0,78.5667,78.7033,78.5472,78.6936,47025.0
2024-06-13 13:15:00,80.67,80.74,80.61,80.71,79090.0,78.7033,78.7716,78.6448,78.7423,79090.0
2024-06-13 13:20:00,80.71,80.82,80.67,80.72,35961.0,78.7423,78.8497,78.7033,78.7521,35961.0
2024-06-13 13:25:00,80.75,80.9,80.73,80.84,54311.0,78.7814,78.9277,78.7619,78.8692,54311.0
2024-06-13 13:30:00,80.82,80.85,80.75,80.8,36273.0,78.8497,78.8789,78.7814,78.8302,36273.0
2024-06-13 13:35:00,80.79,80.85,80.75,80.76,29420.0,78.8204,78.8789,78.7814,78.7911,29420.0
2024-06-13 13:40:00,80.77,80.78,80.66,80.67,21275.0,78.8009,78.8106,78.6936,78.7033,21275.0
2024-06-13 13:45:00,80.65,80.66,80.49,80.5,42532.0,78.6838,78.6936,78.5277,78.5375,42532.0
2024-06-13 13:50:00,80.51,80.53,80.46,80.48,28690.0,78.5472,78.5667,78.4984,78.518,28690.0
2024-06-13 13:55:00,80.48,80.55,80.48,80.53,40467.0,78.518,78.5862,78.518,78.5667,40467.0
2024-06-13 14:00:00,80.52,80.53,80.39,80.39,43379.0,78.557,78.5667,78.4301,78.4301,43379.0
2024-06-13 14:05:00,80.39,80.47,80.37,80.38,49522.0,78.4301,78.5082,78.4106,78.4204,49522.0
2024-06-13 14:10:00,80.38,80.48,80.32,80.33,67811.0,78.4204,78.518,78.3619,78.3716,67811.0
2024-06-13 14:15:00,80.32,80.4,80.32,80.37,51374.0,78.3619,78.4399,78.3619,78.4106,51374.0
2024-06-13 14:20:00,80.37,80.39,80.29,80.29,51199.0,78.4106,78.4301,78.3326,78.3326,51199.0
2024-06-13 14:25:00,80.3,80.3,80.24,80.27,59146.0,78.3423,78.3423,78.2838,78.3131,59146.0
2024-06-13 14:30:00,80.26,80.34,80.25,80.28,58299.0,78.3033,78.3814,78.2936,78.3228,58299.0
2024-06-13 14:35:00,80.28,80.39,80.24,80.31,72672.0,78.3228,78.4301,78.2838,78.3521,72672.0
2024-06-13 14:40:00,80.3,80.35,80.28,80.34,77063.0,78.3423,78.3911,78.3228,78.3814,77063.0
2024-06-13 14:45:00,80.33,80.35,80.25,80.29,65704.0,78.3716,78.3911,78.2936,78.3326,65704.0
2024-06-13 14:50:00,80.28,80.29,80.23,80.26,50718.0,78.3228,78.3326,78.274,78.3033,50718.0
2024-06-13 14:55:00,80.26,80.27,80.16,80.16,47681.0,78.3033,78.3131,78.2058,78.2058,47681.0
2024-06-13 15:00:00,80.16,80.21,80.09,80.21,50060.0,78.2058,78.2545,78.1375,78.2545,50060.0
2024-06-13 15:05:00,80.23,80.31,80.2,80.3,53277.0,78.274,78.3521,78.2448,78.3423,53277.0
2024-06-13 15:10:00,80.3,80.31,80.25,80.29,49220.0,78.3423,78.3521,78.2936,78.3326,49220.0
2024-06-13 15:15:00,80.29,80.4,80.27,80.39,48234.0,78.3326,78.4399,78.3131,78.4301,48234.0
2024-06-13 15:20:00,80.39,80.49,80.37,80.42,77697.0,78.4301,78.5277,78.4106,78.4594,77697.0
2024-06-13 15:25:00,80.43,80.47,80.35,80.36,50709.0,78.4692,78.5082,78.3911,78.4009,50709.0
2024-06-13 15:30:00,80.36,80.37,80.28,80.29,44157.0,78.4009,78.4106,78.3228,78.3326,44157.0
2024-06-13 15:35:00,80.29,80.31,80.23,80.31,61289.0,78.3326,78.3521,78.274,78.3521,61289.0
2024-06-13 15:40:00,80.31,80.37,80.19,80.27,170130.0,78.3521,78.4106,78.235,78.3131,170130.0
2024-06-13 15:45:00,80.28,80.38,80.26,80.36,92818.0,78.3228,78.4204,78.3033,78.4009,92818.0
2024-06-13 15:50:00,80.36,80.37,80.19,80.23,148405.0,78.4009,78.4106,78.235,78.274,148405.0
2024-06-13 15:55:00,80.23,80.32,80.2,80.21,384189.0,78.274,78.3619,78.2448,78.2545,384189.0
2024-06-14 09:30:00,80.0,80.02,79.55,79.94,238379.0,78.0497,78.0692,77.6106,77.9911,238379.0
2024-06-14 09:35:00,79.96,80.4,79.92,79.98,54315.0,78.0106,78.4399,77.9716,78.0301,54315.0
2024-06-14 09:40:00,79.98,80.04,79.74,79.74,42326.0,78.0301,78.0887,77.796,77.796,42326.0
2024-06-14 09:45:00,79.73,79.9,79.72,79.76,55677.0,77.7862,77.9521,77.7765,77.8155,55677.0
2024-06-14 09:50:00,79.74,79.74,79.46,79.7,71590.0,77.796,77.796,77.5228,77.757,71590.0
2024-06-14 09:55:00,79.71,79.81,79.68,79.75,52999.0,77.7667,77.8643,77.7375,77.8058,52999.0
2024-06-14 10:00:00,79.74,79.79,79.62,79.71,77406.0,77.796,77.8448,77.6789,77.7667,77406.0
2024-06-14 10:05:00,79.73,79.74,79.42,79.44,72454.0,77.7862,77.796,77.4838,77.5033,72454.0
2024-06-14 10:10:00,79.46,79.54,79.41,79.5,106249.0,77.5228,77.6009,77.474,77.5618,106249.0
2024-06-14 10:15:00,79.5,79.63,79.49,79.52,85180.0,77.5618,77.6887,77.5521,77.5814,85180.0
2024-06-14 10:20:00,79.52,79.67,79.5,79.67,69813.0,77.5814,77.7277,77.5618,77.7277,69813.0
2024-06-14 10:25:00,79.66,79.8,79.6,79.69,85416.0,77.7179,77.8545,77.6594,77.7472,85416.0
2024-06-14 10:30:00,79.69,79.73,79.61,79.69,36839.0,77.7472,77.7862,77.6692,77.7472,36839.0
2024-06-14 10:35:00,79.7,79.75,79.65,79.65,52913.0,77.757,77.8058,77.7082,77.7082,52913.0
2024-06-14 10:40:00,79.64,79.64,79.57,79.61,40035.0,77.6984,77.6984,77.6301,77.6692,40035.0
2024-06-14 10:45:00,79.62,79.62,79.53,79.54,59098.0,77.6789,77.6789,77.5911,77.6009,59098.0
2024-06-14 10:50:00,79.53,79.54,79.41,79.44,74743.0,77.5911,77.6009,77.474,77.5033,74743.0
2024-06-14 10:55:00,79.44,79.63,79.42,79.61,68116.0,77.5033,77.6887,77.4838,77.6692,68116.0
2024-06-14 11:00:00,79.6,79.61,79.45,79.47,42140.0,77.6594,77.6692,77.5131,77.5326,42140.0
2024-06-14 11:05:00,79.48,79.5,79.43,79.44,33104.0,77.5423,77.5618,77.4936,77.5033,33104.0
2024-06-14 11:10:00,79.44,79.58,79.43,79.54,39143.0,77.5033,77.6399,77.4936,77.6009,39143.0
2024-06-14 11:15:00,79.54,79.58,79.51,79.58,34769.0,77.6009,77.6399,77.5716,77.6399,34769.0
2024-06-14 11:20:00,79.58,79.6,79.51,79.54,36637.0,77.6399,77.6594,77.5716,77.6009,36637.0
2024-06-14 11:25:00,79.54,79.62,79.51,79.6,77226.0,77.6009,77.6789,77.5716,77.6594,77226.0
2024-06-14 11:30:00,79.6,79.72,79.59,79.66,50785.0,77.6594,77.7765,77.6497,77.7179,50785.0
2024-06-14 11:35:00,79.66,79.74,79.65,79.72,53515.0,77.7179,77.796,77.7082,77.7765,53515.0
2024-06-14 11:40:00,79.72,79.86,79.72,79.86,70318.0,77.7765,77.9131,77.7765,77.9131,70318.0
2024-06-14 11:45:00,79.85,79.85,79.67,79.76,113296.0,77.9033,77.9033,77.7277,77.8155,113296.0
2024-06-14 11:50:00,79.75,79.79,79.72,79.74,34862.0,77.8058,77.8448,77.7765,77.796,34862.0
2024-06-14 11:55:00,79.74,79.84,79.73,79.82,50579.0,77.796,77.8936,77.7862,77.874,50579.0
2024-06-14 12:00:00,79.83,79.84,79.77,79.8,32316.0,77.8838,77.8936,77.8253,77.8545,32316.0
2024-06-14 12:05:00,79.79,79.85,79.75,79.84,41283.0,77.8448,77.9033,77.8058,77.8936,41283.0
2024-06-14 12:10:00,79.84,79.84,79.77,79.8,42419.0,77.8936,77.8936,77.8253,77.8545,42419.0
2024-06-14 12:15:00,79.79,79.79,79.71,79.74,50535.0,77.8448,77.8448,77.7667,77.796,50535.0
2024-06-14 12:20:00,79.73,79.89,79.73,79.88,34510.0,77.7862,77.9423,77.7862,77.9326,34510.0
2024-06-14 12:25:00,79.89,79.89,79.8,79.85,40085.0,77.9423,77.9423,77.8545,77.9033,40085.0
2024-06-14 12:30:00,79.85,79.88,79.81,79.87,23702.0,77.9033,77.9326,77.8643,77.9228,23702.0
2024-06-14 12:35:00,79.87,79.89,79.84,79.89,24573.0,77.9228,77.9423,77.8936,77.9423,24573.0
2024-06-14 12:40:00,79.89,79.93,79.84,79.93,60705.0,77.9423,77.9814,77.8936,77.9814,60705.0
2024-06-14 12:45:00,79.93,79.94,79.86,79.88,32696.0,77.9814,77.9911,77.9131,77.9326,32696.0
2024-06-14 12:50:00,79.88,79.9,79.82,79.83,25202.0,77.9326,77.9521,77.874,77.8838,25202.0
2024-06-14 12:55:00,79.83,79.87,79.82,79.87,20655.0,77.8838,77.9228,77.874,77.9228,20655.0
2024-06-14 13:00:00,79.87,79.98,79.86,79.96,51368.0,77.9228,78.0301,77.9131,78.0106,51368.0
2024-06-14 13:05:00,79.95,79.96,79.88,79.89,38291.0,78.0009,78.0106,77.9326,77.9423,38291.0
2024-06-14 13:10:00,79.89,79.89,79.85,79.87,40661.0,77.9423,77.9423,77.9033,77.9228,40661.0
2024-06-14 13:15:00,79.88,79.91,79.86,79.88,24893.0,77.9326,77.9619,77.9131,77.9326,24893.0
2024-06-14 13:20:00,79.88,79.88,79.77,79.79,40515.0,77.9326,77.9326,77.8253,77.8448,40515.0
2024-06-14 13:25:00,79.79,79.81,79.73,79.73,67180.0,77.8448,77.8643,77.7862,77.7862,67180.0
2024-06-14 13:30:00,79.73,79.74,79.58,79.6,55974.0,77.7862,77.796,77.6399,77.6594,55974.0
2024-06-14 13:35:00,79.61,79.62,79.53,79.54,48555.0,77.6692,77.6789,77.5911,77.6009,48555.0
2024-06-14 13:40:00,79.55,79.56,79.46,79.47,61747.0,77.6106,77.6204,77.5228,77.5326,61747.0
2024-06-14 13:45:00,79.47,79.47,79.41,79.46,54361.0,77.5326,77.5326,77.474,77.5228,54361.0
2024-06-14 13:50:00,79.48,79.51,79.41,79.44,43106.0,77.5423,77.5716,77.474,77.5033,43106.0
2024-06-14 13:55:00,79.44,79.46,79.37,79.37,47615.0,77.5033,77.5228,77.435,77.435,47615.0
2024-06-14 14:00:00,79.37,79.37,79.27,79.3,51949.0,77.435,77.435,77.3375,77.3667,51949.0
2024-06-14 14:05:00,79.3,79.3,79.16,79.17,75460.0,77.3667,77.3667,77.2301,77.2399,75460.0
2024-06-14 14:10:00,79.18,79.2,79.14,79.16,35652.0,77.2496,77.2692,77.2106,77.2301,35652.0
2024-06-14 14:15:00,79.16,79.21,79.11,79.2,66230.0,77.2301,77.2789,77.1814,77.2692,66230.0
2024-06-14 14:20:00,79.21,79.26,79.2,79.25,52337.0,77.2789,77.3277,77.2692,77.3179,52337.0
2024-06-14 14:25:00,79.25,79.36,79.22,79.3,47681.0,77.3179,77.4253,77.2887,77.3667,47681.0
2024-06-14 14:30:00,79.31,79.39,79.28,79.39,55184.0,77.3765,77.4545,77.3472,77.4545,55184.0
2024-06-14 14:35:00,79.39,79.41,79.27,79.29,38922.0,77.4545,77.474,77.3375,77.357,38922.0
2024-06-14 14:40:00,79.3,79.32,79.25,79.28,35740.0,77.3667,77.3862,77.3179,77.3472,35740.0
2024-06-14 14:45:00,79.28,79.3,79.24,79.25,60417.0,77.3472,77.3667,77.3082,77.3179,60417.0
2024-06-14 14:50:00,79.26,79.34,79.22,79.3,53377.0,77.3277,77.4057,77.2887,77.3667,53377.0
2024-06-14 14:55:00,79.31,79.38,79.27,79.37,39803.0,77.3765,77.4448,77.3375,77.435,39803.0
2024-06-14 15:00:00,79.38,79.47,79.37,79.47,38966.0,77.4448,77.5326,77.435,77.5326,38966.0
2024-06-14 15:05:00,79.47,79.5,79.46,79.47,39362.0,77.5326,77.5618,77.5228,77.5326,39362.0
2024-06-14 15:10:00,79.46,79.47,79.39,79.4,38603.0,77.5228,77.5326,77.4545,77.4643,38603.0
2024-06-14 15:15:00,79.39,79.44,79.38,79.4,48536.0,77.4545,77.5033,77.4448,77.4643,48536.0
2024-06-14 15:20:00,79.4,79.42,79.37,79.42,42353.0,77.4643,77.4838,77.435,77.4838,42353.0
2024-06-14 15:25:00,79.42,79.45,79.38,79.44,48878.0,77.4838,77.5131,77.4448,77.5033,48878.0
2024-06-14 15:30:00,79.44,79.45,79.4,79.45,55805.0,77.5033,77.5131,77.4643,77.5131,55805.0
2024-06-14 15:35:00,79.45,79.53,79.43,79.48,65129.0,77.5131,77.5911,77.4936,77.5423,65129.0
2024-06-14 15:40:00,79.48,79.55,79.46,79.53,74996.0,77.5423,77.6106,77.5228,77.5911,74996.0
2024-06-14 15:45:00,79.53,79.62,79.5,79.59,72105.0,77.5911,77.6789,77.5618,77.6497,72105.0
2024-06-14 15:50:00,79.58,79.66,79.54,79.62,106789.0,77.6399,77.7179,77.6009,77.6789,106789.0
2024-06-14 15:55:00,79.62,79.68,79.56,79.67,317553.0,77.6789,77.7375,77.6204,77.7277,317553.0
2024-06-17 09:30:00,79.54,79.78,79.27,79.78,175668.0,77.6009,77.835,77.3375,77.835,175668.0
2024-06-17 09:35:00,79.8,79.8,79.55,79.65,66113.0,77.8545,77.8545,77.6106,77.7082,66113.0
2024-06-17 09:40:00,79.66,79.84,79.33,79.79,65265.0,77.7179,77.8936,77.396,77.8448,65265.0
2024-06-17 09:45:00,79.82,80.11,79.8,79.97,83716.0,77.874,78.157,77.8545,78.0204,83716.0
2024-06-17 09:50:00,79.97,80.27,79.78,79.85,57203.0,78.0204,78.3131,77.835,77.9033,57203.0
2024-06-17 09:55:00,79.86,80.08,79.86,79.87,40090.0,77.9131,78.1277,77.9131,77.9228,40090.0
2024-06-17 10:00:00,79.89,80.21,79.88,80.1,144073.0,77.9423,78.2545,77.9326,78.1472,144073.0
2024-06-17 10:05:00,80.11,80.38,80.11,80.34,75307.0,78.157,78.4204,78.157,78.3814,75307.0
2024-06-17 10:10:00,80.34,80.34,80.04,80.15,113084.0,78.3814,78.3814,78.0887,78.196,113084.0
2024-06-17 10:15:00,80.15,80.28,80.13,80.25,44428.0,78.196,78.3228,78.1765,78.2936,44428.0
2024-06-17 10:20:00,80.26,80.37,80.22,80.36,71665.0,78.3033,78.4106,78.2643,78.4009,71665.0
2024-06-17 10:25:00,80.36,80.75,80.35,80.67,92150.0,78.4009,78.7814,78.3911,78.7033,92150.0
2024-06-17 10:30:00,80.68,80.83,80.59,80.73,87025.0,78.7131,78.8594,78.6253,78.7619,87025.0
2024-06-17 10:35:00,80.72,80.87,80.69,80.87,70552.0,78.7521,78.8984,78.7228,78.8984,70552.0
2024-06-17 10:40:00,80.87,80.95,80.82,80.88,75255.0,78.8984,78.9765,78.8497,78.9082,75255.0
2024-06-17 10:45:00,80.89,81.09,80.86,81.02,99900.0,78.918,79.1131,78.8887,79.0448,99900.0
2024-06-17 10:50:00,81.02,81.24,81.01,81.19,106908.0,79.0448,79.2594,79.035,79.2106,106908.0
2024-06-17 10:55:00,81.19,81.19,80.95,81.1,155151.0,79.2106,79.2106,78.9765,79.1228,155151.0
2024-06-17 11:00:00,81.09,81.13,80.95,81.02,49362.0,79.1131,79.1521,78.9765,79.0448,49362.0
2024-06-17 11:05:00,81.03,81.13,81.01,81.11,73640.0,79.0545,79.1521,79.035,79.1326,73640.0
2024-06-17 11:10:00,81.11,81.14,81.01,81.03,48114.0,79.1326,79.1619,79.035,79.0545,48114.0
2024-06-17 11:15:00,81.02,81.12,80.94,81.07,96586.0,79.0448,79.1424,78.9667,79.0936,96586.0
2024-06-17 11:20:00,81.08,81.11,81.02,81.08,34577.0,79.1033,79.1326,79.0448,79.1033,34577.0
2024-06-17 11:25:00,81.06,81.14,81.05,81.08,64937.0,79.0838,79.1619,79.0741,79.1033,64937.0
2024-06-17 11:30:00,81.07,81.08,80.92,80.97,58883.0,79.0936,79.1033,78.9472,78.996,58883.0
2024-06-17 11:35:00,80.97,81.1,80.91,81.01,100261.0,78.996,79.1228,78.9375,79.035,100261.0
2024-06-17 11:40:00,81.01,81.01,80.97,81.0,45205.0,79.035,79.035,78.996,79.0253,45205.0
2024-06-17 11:45:00,81.0,81.09,80.93,81.01,91719.0,79.0253,79.1131,78.957,79.035,91719.0
2024-06-17 11:50:00,81.01,81.11,81.0,81.09,91190.0,79.035,79.1326,79.0253,79.1131,91190.0
2024-06-17 11:55:00,81.09,81.21,81.08,81.08,70725.0,79.1131,79.2302,79.1033,79.1033,70725.0
2024-06-17 12:00:00,81.09,81.2,81.08,81.15,49224.0,79.1131,79.2204,79.1033,79.1716,49224.0
2024-06-17 12:05:00,81.14,81.24,81.1,81.18,77588.0,79.1619,79.2594,79.1228,79.2009,77588.0
2024-06-17 12:10:00,81.19,81.25,81.11,81.11,29936.0,79.2106,79.2692,79.1326,79.1326,29936.0
2024-06-17 12:15:00,81.11,81.19,81.08,81.18,47059.0,79.1326,79.2106,79.1033,79.2009,47059.0
2024-06-17 12:20:00,81.18,81.19,81.07,81.11,53952.0,79.2009,79.2106,79.0936,79.1326,53952.0
2024-06-17 12:25:00,81.11,81.28,81.09,81.24,55662.0,79.1326,79.2985,79.1131,79.2594,55662.0
2024-06-17 12:30:00,81.24,81.34,81.19,81.34,72299.0,79.2594,79.357,79.2106,79.357,72299.0
2024-06-17 12:35:00,81.34,81.37,81.28,81.34,68960.0,79.357,79.3863,79.2985,79.357,68960.0
2024-06-17 12:40:00,81.33,81.43,81.24,81.25,39458.0,79.3472,79.4448,79.2594,79.2692,39458.0
2024-06-17 12:45:00,81.25,81.34,81.25,81.31,33495.0,79.2692,79.357,79.2692,79.3277,33495.0
2024-06-17 12:50:00,81.32,81.33,81.25,81.27,24695.0,79.3375,79.3472,79.2692,79.2887,24695.0
2024-06-17 12:55:00,81.27,81.33,81.21,81.29,56971.0,79.2887,79.3472,79.2302,79.3082,56971.0
2024-06-17 13:00:00,81.3,81.3,81.2,81.25,37321.0,79.318,79.318,79.2204,79.2692,37321.0
2024-06-17 13:05:00,81.24,81.25,81.17,81.18,37133.0,79.2594,79.2692,79.1911,79.2009,37133.0
2024-06-17 13:10:00,81.17,81.24,81.16,81.2,34085.0,79.1911,79.2594,79.1814,79.2204,34085.0
2024-06-17 13:15:00,81.2,81.3,81.17,81.3,59583.0,79.2204,79.318,79.1911,79.318,59583.0
2024-06-17 13:20:00,81.29,81.33,81.22,81.32,37064.0,79.3082,79.3472,79.2399,79.3375,37064.0
2024-06-17 13:25:00,81.33,81.46,81.33,81.43,64599.0,79.3472,79.4741,79.3472,79.4448,64599.0
2024-06-17 13:30:00,81.44,81.5,81.42,81.5,81448.0,79.4546,79.5131,79.435,79.5131,81448.0
2024-06-17 13:35:00,81.5,81.54,81.44,81.52,73755.0,79.5131,79.5521,79.4546,79.5326,73755.0
2024-06-17 13:40:00,81.53,81.53,81.47,81.49,26907.0,79.5424,79.5424,79.4838,79.5033,26907.0
2024-06-17 13:45:00,81.48,81.52,81.42,81.43,61950.0,79.4936,79.5326,79.435,79.4448,61950.0
2024-06-17 13:50:00,81.43,81.47,81.4,81.46,55603.0,79.4448,79.4838,79.4155,79.4741,55603.0
2024-06-17 13:55:00,81.45,81.47,81.4,81.45,57928.0,79.4643,79.4838,79.4155,79.4643,57928.0
2024-06-17 14:00:00,81.46,81.54,81.45,81.54,82488.0,79.4741,79.5521,79.4643,79.5521,82488.0
2024-06-17 14:05:00,81.54,81.68,81.54,81.67,72821.0,79.5521,79.6887,79.5521,79.6789,72821.0
2024-06-17 14:10:00,81.68,81.69,81.62,81.67,76528.0,79.6887,79.6985,79.6302,79.6789,76528.0
2024-06-17 14:15:00,81.66,81.75,81.66,81.69,62783.0,79.6692,79.757,79.6692,79.6985,62783.0
2024-06-17 14:20:00,81.68,81.73,81.62,81.63,45618.0,79.6887,79.7375,79.6302,79.6399,45618.0
2024-06-17 14:25:00,81.63,81.66,81.59,81.64,61379.0,79.6399,79.6692,79.6009,79.6497,61379.0
2024-06-17 14:30:00,81.63,81.64,81.53,81.54,56006.0,79.6399,79.6497,79.5424,79.5521,56006.0
2024-06-17 14:35:00,81.54,81.54,81.37,81.41,57763.0,79.5521,79.5521,79.3863,79.4253,57763.0
2024-06-17 14:40:00,81.41,81.42,81.32,81.33,53235.0,79.4253,79.435,79.3375,79.3472,53235.0
2024-06-17 14:45:00,81.33,81.41,81.31,81.41,81549.0,79.3472,79.4253,79.3277,79.4253,81549.0
2024-06-17 14:50:00,81.41,81.41,81.35,81.37,37618.0,79.4253,79.4253,79.3667,79.3863,37618.0
2024-06-17 14:55:00,81.37,81.37,81.23,81.29,59723.0,79.3863,79.3863,79.2497,79.3082,59723.0
2024-06-17 15:00:00,81.29,81.29,81.19,81.19,41262.0,79.3082,79.3082,79.2106,79.2106,41262.0
2024-06-17 15:05:00,81.19,81.3,81.17,81.3,40338.0,79.2106,79.318,79.1911,79.318,40338.0
2024-06-17 15:10:00,81.3,81.33,81.29,81.31,46542.0,79.318,79.3472,79.3082,79.3277,46542.0
2024-06-17 15:15:00,81.31,81.32,81.26,81.3,52261.0,79.3277,79.3375,79.2789,79.318,52261.0
2024-06-17 15:20:00,81.29,81.31,81.24,81.3,58300.0,79.3082,79.3277,79.2594,79.318,58300.0
2024-06-17 15:25:00,81.3,81.34,81.26,81.32,65560.0,79.318,79.357,79.2789,79.3375,65560.0
2024-06-17 15:30:00,81.32,81.45,81.31,81.38,118057.0,79.3375,79.4643,79.3277,79.396,118057.0
2024-06-17 15:35:00,81.38,81.38,81.29,81.32,92348.0,79.396,79.396,79.3082,79.3375,92348.0
2024-06-17 15:40:00,81.32,81.35,81.28,81.32,84978.0,79.3375,79.3667,79.2985,79.3375,84978.0
2024-06-17 15:45:00,81.32,81.34,81.26,81.28,96342.0,79.3375,79.357,79.2789,79.2985,96342.0
2024-06-17 15:50:00,81.28,81.3,81.11,81.15,295519.0,79.2985,79.318,79.1326,79.1716,295519.0
2024-06-17 15:55:00,81.16,81.43,81.16,81.33,543850.0,79.1814,79.4448,79.1814,79.3472,543850.0
2024-06-18 09:30:00,81.11,81.71,81.01,81.35,233340.0,79.1326,79.718,79.035,79.3667,233340.0
2024-06-18 09:35:00,81.34,81.39,81.04,81.17,71999.0,79.357,79.4058,79.0643,79.1911,71999.0
2024-06-18 09:40:00,81.17,81.26,80.82,80.89,65263.0,79.1911,79.2789,78.8497,78.918,65263.0
2024-06-18 09:45:00,80.92,80.92,80.6,80.9,52040.0,78.9472,78.9472,78.635,78.9277,52040.0
2024-06-18 09:50:00,80.89,80.95,80.73,80.89,54708.0,78.918,78.9765,78.7619,78.918,54708.0
2024-06-18 09:55:00,80.89,80.98,80.69,80.75,35804.0,78.918,79.0058,78.7228,78.7814,35804.0
2024-06-18 10:00:00,80.76,80.93,80.74,80.88,38972.0,78.7911,78.957,78.7716,78.9082,38972.0
2024-06-18 10:05:00,80.87,80.9,80.73,80.76,47802.0,78.8984,78.9277,78.7619,78.7911,47802.0
2024-06-18 10:10:00,80.76,80.77,80.63,80.71,53039.0,78.7911,78.8009,78.6643,78.7423,53039.0
2024-06-18 10:15:00,80.7,80.9,80.66,80.82,43615.0,78.7326,78.9277,78.6936,78.8497,43615.0
2024-06-18 10:20:00,80.84,80.86,80.77,80.77,37227.0,78.8692,78.8887,78.8009,78.8009,37227.0
2024-06-18 10:25:00,80.77,80.8,80.66,80.72,33535.0,78.8009,78.8302,78.6936,78.7521,33535.0
2024-06-18 10:30:00,80.72,80.88,80.67,80.82,45503.0,78.7521,78.9082,78.7033,78.8497,45503.0
2024-06-18 10:35:00,80.83,80.89,80.81,80.84,32692.0,78.8594,78.918,78.8399,78.8692,32692.0
2024-06-18 10:40:00,80.83,80.99,80.83,80.92,74365.0,78.8594,79.0155,78.8594,78.9472,74365.0
2024-06-18 10:45:00,80.92,80.97,80.89,80.91,35040.0,78.9472,78.996,78.918,78.9375,35040.0
2024-06-18 10:50:00,80.91,80.93,80.85,80.9,25277.0,78.9375,78.957,78.8789,78.9277,25277.0
2024-06-18 10:55:00,80.9,81.11,80.86,80.96,66290.0,78.9277,79.1326,78.8887,78.9863,66290.0
2024-06-18 11:00:00,80.95,80.96,80.83,80.83,23209.0,78.9765,78.9863,78.8594,78.8594,23209.0
2024-06-18 11:05:00,80.83,80.84,80.76,80.81,54445.0,78.8594,78.8692,78.7911,78.8399,54445.0
2024-06-18 11:10:00,80.81,80.9,80.8,80.87,40212.0,78.8399,78.9277,78.8302,78.8984,40212.0
2024-06-18 11:15:00,80.88,80.97,80.88,80.92,25289.0,78.9082,78.996,78.9082,78.9472,25289.0
2024-06-18 11:20:00,80.92,80.97,80.77,80.79,37813.0,78.9472,78.996,78.8009,78.8204,37813.0
2024-06-18 11:25:00,80.79,80.82,80.73,80.8,36627.0,78.8204,78.8497,78.7619,78.8302,36627.0
2024-06-18 11:30:00,80.8,80.83,80.74,80.79,154600.0,78.8302,78.8594,78.7716,78.8204,154600.0
2024-06-18 11:35:00,80.79,80.81,80.58,80.62,168280.0,78.8204,78.8399,78.6155,78.6545,168280.0
2024-06-18 11:40:00,80.62,80.65,80.55,80.58,106420.0,78.6545,78.6838,78.5862,78.6155,106420.0
2024-06-18 11:45:00,80.58,80.63,80.45,80.52,110216.0,78.6155,78.6643,78.4887,78.557,110216.0
2024-06-18 11:50:00,80.52,80.61,80.49,80.49,47077.0,78.557,78.6448,78.5277,78.5277,47077.0
2024-06-18 11:55:00,80.48,80.51,80.4,80.48,41723.0,78.518,78.5472,78.4399,78.518,41723.0
2024-06-18 12:00:00,80.48,80.49,80.35,80.35,48704.0,78.518,78.5277,78.3911,78.3911,48704.0
2024-06-18 12:05:00,80.36,80.44,80.35,80.4,56782.0,78.4009,78.4789,78.3911,78.4399,56782.0
2024-06-18 12:10:00,80.4,80.46,80.33,80.44,37881.0,78.4399,78.4984,78.3716,78.4789,37881.0
2024-06-18 12:15:00,80.44,80.46,80.32,80.34,41266.0,78.4789,78.4984,78.3619,78.3814,41266.0
2024-06-18 12:20:00,80.35,80.41,80.34,80.35,37555.0,78.3911,78.4497,78.3814,78.3911,37555.0
2024-06-18 12:25:00,80.35,80.35,80.25,80.26,45733.0,78.3911,78.3911,78.2936,78.3033,45733.0
2024-06-18 12:30:00,80.25,80.27,80.19,80.2,37451.0,78.2936,78.3131,78.235,78.2448,37451.0
2024-06-18 12:35:00,80.21,80.25,80.18,80.24,23178.0,78.2545,78.2936,78.2253,78.2838,23178.0
2024-06-18 12:40:00,80.25,80.28,80.22,80.23,22908.0,78.2936,78.3228,78.2643,78.274,22908.0
2024-06-18 12:45:00,80.23,80.27,80.2,80.25,47864.0,78.274,78.3131,78.2448,78.2936,47864.0
2024-06-18 12:50:00,80.25,80.27,80.19,80.2,40369.0,78.2936,78.3131,78.235,78.2448,40369.0
2024-06-18 12:55:00,80.2,80.22,80.12,80.17,73895.0,78.2448,78.2643,78.1667,78.2155,73895.0
2024-06-18 13:00:00,80.17,80.18,80.04,80.04,51323.0,78.2155,78.2253,78.0887,78.0887,51323.0
2024-06-18 13:05:00,80.05,80.06,79.93,80.03,106811.0,78.0984,78.1082,77.9814,78.0789,106811.0
2024-06-18 13:10:00,80.04,80.09,79.99,80.01,65369.0,78.0887,78.1375,78.0399,78.0594,65369.0
2024-06-18 13:15:00,80.01,80.03,79.86,79.91,49657.0,78.0594,78.0789,77.9131,77.9619,49657.0
2024-06-18 13:20:00,79.92,79.92,79.79,79.81,85016.0,77.9716,77.9716,77.8448,77.8643,85016.0
2024-06-18 13:25:00,79.81,79.85,79.74,79.75,74086.0,77.8643,77.9033,77.796,77.8058,74086.0
2024-06-18 13:30:00,79.75,79.76,79.59,79.64,446329.0,77.8058,77.8155,77.6497,77.6984,446329.0
2024-06-18 13:35:00,79.65,79.92,79.59,79.88,818565.0,77.7082,77.9716,77.6497,77.9326,818565.0
2024-06-18 13:40:00,79.89,80.02,79.87,79.99,65274.0,77.9423,78.0692,77.9228,78.0399,65274.0
2024-06-18 13:45:00,79.98,80.32,79.97,80.32,76684.0,78.0301,78.3619,78.0204,78.3619,76684.0
2024-06-18 13:50:00,80.32,80.32,80.2,80.2,37171.0,78.3619,78.3619,78.2448,78.2448,37171.0
2024-06-18 13:55:00,80.19,80.23,80.15,80.22,24492.0,78.235,78.274,78.196,78.2643,24492.0
2024-06-18 14:00:00,80.23,80.32,80.14,80.28,65239.0,78.274,78.3619,78.1862,78.3228,65239.0
2024-06-18 14:05:00,80.27,80.27,80.19,80.26,39163.0,78.3131,78.3131,78.235,78.3033,39163.0
2024-06-18 14:10:00,80.26,80.38,80.25,80.33,33217.0,78.3033,78.4204,78.2936,78.3716,33217.0
2024-06-18 14:15:00,80.33,80.49,80.32,80.35,49923.0,78.3716,78.5277,78.3619,78.3911,49923.0
2024-06-18 14:20:00,80.34,80.36,80.31,80.34,22174.0,78.3814,78.4009,78.3521,78.3814,22174.0
2024-06-18 14:25:00,80.34,80.51,80.33,80.48,28178.0,78.3814,78.5472,78.3716,78.518,28178.0
2024-06-18 14:30:00,80.48,80.49,80.43,80.45,18070.0,78.518,78.5277,78.4692,78.4887,18070.0
2024-06-18 14:35:00,80.44,80.46,80.35,80.36,34806.0,78.4789,78.4984,78.3911,78.4009,34806.0
2024-06-18 14:40:00,80.35,80.36,80.28,80.33,48264.0,78.3911,78.4009,78.3228,78.3716,48264.0
2024-06-18 14:45:00,80.33,80.37,80.29,80.3,22524.0,78.3716,78.4106,78.3326,78.3423,22524.0
2024-06-18 14:50:00,80.3,80.31,80.22,80.26,25108.0,78.3423,78.3521,78.2643,78.3033,25108.0
2024-06-18 14:55:00,80.25,80.26,80.23,80.25,36331.0,78.2936,78.3033,78.274,78.2936,36331.0
2024-06-18 15:00:00,80.26,80.26,80.11,80.11,38911.0,78.3033,78.3033,78.157,78.157,38911.0
2024-06-18 15:05:00,80.11,80.17,80.1,80.14,40133.0,78.157,78.2155,78.1472,78.1862,40133.0
2024-06-18 15:10:00,80.14,80.15,80.09,80.11,34879.0,78.1862,78.196,78.1375,78.157,34879.0
2024-06-18 15:15:00,80.11,80.13,80.04,80.08,49519.0,78.157,78.1765,78.0887,78.1277,49519.0
2024-06-18 15:20:00,80.08,80.13,80.06,80.11,56346.0,78.1277,78.1765,78.1082,78.157,56346.0
2024-06-18 15:25:00,80.11,80.15,80.05,80.08,77700.0,78.157,78.196,78.0984,78.1277,77700.0
2024-06-18 15:30:00,80.07,80.1,80.01,80.05,87801.0,78.118,78.1472,78.0594,78.0984,87801.0
2024-06-18 15:35:00,80.05,80.05,79.93,79.95,123941.0,78.0984,78.0984,77.9814,78.0009,123941.0
2024-06-18 15:40:00,79.94,80.06,79.94,79.97,63050.0,77.9911,78.1082,77.9911,78.0204,63050.0
2024-06-18 15:45:00,79.98,80.17,79.95,80.15,108696.0,78.0301,78.2155,78.0009,78.196,108696.0
2024-06-18 15:50:00,80.13,80.33,80.12,80.21,179072.0,78.1765,78.3716,78.1667,78.2545,179072.0
2024-06-18 15:55:00,80.19,80.28,80.13,80.21,413285.0,78.235,78.3228,78.1765,78.2545,413285.0
2024-06-20 09:30:00,79.82,80.62,79.76,80.58,222502.0,77.874,78.6545,77.8155,78.6155,222502.0
2024-06-20 09:35:00,80.57,80.78,80.46,80.59,51529.0,78.6058,78.8106,78.4984,78.6253,51529.0
2024-06-20 09:40:00,80.58,80.59,80.2,80.48,55496.0,78.6155,78.6253,78.2448,78.518,55496.0
2024-06-20 09:45:00,80.48,80.64,80.38,80.56,43409.0,78.518,78.6741,78.4204,78.596,43409.0
2024-06-20 09:50:00,80.55,80.56,80.29,80.43,46630.0,78.5862,78.596,78.3326,78.4692,46630.0
2024-06-20 09:55:00,80.42,80.44,80.02,80.07,63374.0,78.4594,78.4789,78.0692,78.118,63374.0
2024-06-20 10:00:00,80.05,80.24,80.01,80.22,69182.0,78.0984,78.2838,78.0594,78.2643,69182.0
2024-06-20 10:05:00,80.22,80.36,80.19,80.31,104488.0,78.2643,78.4009,78.235,78.3521,104488.0
2024-06-20 10:10:00,80.3,80.58,80.3,80.45,100725.0,78.3423,78.6155,78.3423,78.4887,100725.0
2024-06-20 10:15:00,80.45,80.53,80.42,80.51,64431.0,78.4887,78.5667,78.4594,78.5472,64431.0
2024-06-20 10:20:00,80.51,80.51,80.29,80.34,73693.0,78.5472,78.5472,78.3326,78.3814,73693.0
2024-06-20 10:25:00,80.35,80.48,80.29,80.37,32734.0,78.3911,78.518,78.3326,78.4106,32734.0
2024-06-20 10:30:00,80.34,80.38,80.23,80.3,55451.0,78.3814,78.4204,78.274,78.3423,55451.0
2024-06-20 10:35:00,80.3,80.38,80.25,80.3,60939.0,78.3423,78.4204,78.2936,78.3423,60939.0
2024-06-20 10:40:00,80.3,80.37,80.26,80.29,39055.0,78.3423,78.4106,78.3033,78.3326,39055.0
2024-06-20 10:45:00,80.28,80.34,80.18,80.23,69671.0,78.3228,78.3814,78.2253,78.274,69671.0
2024-06-20 10:50:00,80.24,80.35,80.19,80.23,62840.0,78.2838,78.3911,78.235,78.274,62840.0
2024-06-20 10:55:00,80.23,80.34,80.22,80.23,45978.0,78.274,78.3814,78.2643,78.274,45978.0
2024-06-20 11:00:00,80.22,80.32,80.14,80.32,34226.0,78.2643,78.3619,78.1862,78.3619,34226.0
2024-06-20 11:05:00,80.32,80.45,80.29,80.42,43226.0,78.3619,78.4887,78.3326,78.4594,43226.0
2024-06-20 11:10:00,80.42,80.44,80.36,80.4,40733.0,78.4594,78.4789,78.4009,78.4399,40733.0
2024-06-20 11:15:00,80.4,80.44,80.35,80.43,52477.0,78.4399,78.4789,78.3911,78.4692,52477.0
2024-06-20 11:20:00,80.44,80.44,80.36,80.4,32641.0,78.4789,78.4789,78.4009,78.4399,32641.0
2024-06-20 11:25:00,80.41,80.41,80.34,80.38,45996.0,78.4497,78.4497,78.3814,78.4204,45996.0
2024-06-20 11:30:00,80.38,80.4,80.33,80.39,31663.0,78.4204,78.4399,78.3716,78.4301,31663.0
2024-06-20 11:35:00,80.38,80.4,80.24,80.24,62737.0,78.4204,78.4399,78.2838,78.2838,62737.0
2024-06-20 11:40:00,80.24,80.33,80.16,80.21,68782.0,78.2838,78.3716,78.2058,78.2545,68782.0
2024-06-20 11:45:00,80.21,80.26,80.17,80.21,34218.0,78.2545,78.3033,78.2155,78.2545,34218.0
2024-06-20 11:50:00,80.2,80.23,80.17,80.18,43400.0,78.2448,78.274,78.2155,78.2253,43400.0
2024-06-20 11:55:00,80.17,80.23,80.16,80.2,47515.0,78.2155,78.274,78.2058,78.2448,47515.0
2024-06-20 12:00:00,80.2,80.34,80.19,80.29,76282.0,78.2448,78.3814,78.235,78.3326,76282.0
2024-06-20 12:05:00,80.29,80.36,80.24,80.31,32702.0,78.3326,78.4009,78.2838,78.3521,32702.0
2024-06-20 12:10:00,80.3,80.32,80.24,80.32,31517.0,78.3423,78.3619,78.2838,78.3619,31517.0
2024-06-20 12:15:00,80.31,80.36,80.17,80.25,130617.0,78.3521,78.4009,78.2155,78.2936,130617.0
2024-06-20 12:20:00,80.25,80.33,80.23,80.24,47820.0,78.2936,78.3716,78.274,78.2838,47820.0
2024-06-20 12:25:00,80.23,80.36,80.23,80.36,33228.0,78.274,78.4009,78.274,78.4009,33228.0
2024-06-20 12:30:00,80.36,80.38,80.25,80.3,51894.0,78.4009,78.4204,78.2936,78.3423,51894.0
2024-06-20 12:35:00,80.29,80.29,80.19,80.23,35649.0,78.3326,78.3326,78.235,78.274,35649.0
2024-06-20 12:40:00,80.22,80.25,80.19,80.25,35565.0,78.2643,78.2936,78.235,78.2936,35565.0
2024-06-20 12:45:00,80.24,80.28,80.15,80.22,303822.0,78.2838,78.3228,78.196,78.2643,303822.0
2024-06-20 12:50:00,80.2,80.3,80.11,80.13,517844.0,78.2448,78.3423,78.157,78.1765,517844.0
2024-06-20 12:55:00,80.11,80.29,80.11,80.25,109381.0,78.157,78.3326,78.157,78.2936,109381.0
2024-06-20 13:00:00,80.26,80.42,80.26,80.36,44670.0,78.3033,78.4594,78.3033,78.4009,44670.0
2024-06-20 13:05:00,80.36,80.36,80.19,80.19,264783.0,78.4009,78.4009,78.235,78.235,264783.0
2024-06-20 13:10:00,80.2,80.33,80.19,80.31,32891.0,78.2448,78.3716,78.235,78.3521,32891.0
2024-06-20 13:15:00,80.31,80.31,80.21,80.23,27000.0,78.3521,78.3521,78.2545,78.274,27000.0
2024-06-20 13:20:00,80.22,80.27,80.16,80.25,53298.0,78.2643,78.3131,78.2058,78.2936,53298.0
2024-06-20 13:25:00,80.26,80.28,80.22,80.28,27739.0,78.3033,78.3228,78.2643,78.3228,27739.0
2024-06-20 13:30:00,80.27,80.44,80.27,80.44,72195.0,78.3131,78.4789,78.3131,78.4789,72195.0
2024-06-20 13:35:00,80.43,80.62,80.42,80.58,57911.0,78.4692,78.6545,78.4594,78.6155,57911.0
2024-06-20 13:40:00,80.56,80.6,80.45,80.46,42377.0,78.596,78.635,78.4887,78.4984,42377.0
2024-06-20 13:45:00,80.46,80.54,80.41,80.54,34364.0,78.4984,78.5765,78.4497,78.5765,34364.0
2024-06-20 13:50:00,80.53,80.59,80.48,80.56,39658.0,78.5667,78.6253,78.518,78.596,39658.0
2024-06-20 13:55:00,80.56,80.57,80.43,80.45,26259.0,78.596,78.6058,78.4692,78.4887,26259.0
2024-06-20 14:00:00,80.45,80.46,80.38,80.4,26920.0,78.4887,78.4984,78.4204,78.4399,26920.0
2024-06-20 14:05:00,80.4,80.4,80.26,80.28,42177.0,78.4399,78.4399,78.3033,78.3228,42177.0
2024-06-20 14:10:00,80.29,80.35,80.24,80.29,34112.0,78.3326,78.3911,78.2838,78.3326,34112.0
2024-06-20 14:15:00,80.29,80.31,80.24,80.3,31626.0,78.3326,78.3521,78.2838,78.3423,31626.0
2024-06-20 14:20:00,80.29,80.33,80.24,80.31,41906.0,78.3326,78.3716,78.2838,78.3521,41906.0
2024-06-20 14:25:00,80.32,80.33,80.23,80.3,34967.0,78.3619,78.3716,78.274,78.3423,34967.0
2024-06-20 14:30:00,80.29,80.31,80.25,80.26,41960.0,78.3326,78.3521,78.2936,78.3033,41960.0
2024-06-20 14:35:00,80.27,80.28,80.16,80.2,95647.0,78.3131,78.3228,78.2058,78.2448,95647.0
2024-06-20 14:40:00,80.2,80.22,80.13,80.18,71046.0,78.2448,78.2643,78.1765,78.2253,71046.0
2024-06-20 14:45:00,80.19,80.25,80.15,80.17,62790.0,78.235,78.2936,78.196,78.2155,62790.0
2024-06-20 14:50:00,80.16,80.28,80.16,80.25,57591.0,78.2058,78.3228,78.2058,78.2936,57591.0
2024-06-20 14:55:00,80.25,80.3,80.2,80.3,37598.0,78.2936,78.3423,78.2448,78.3423,37598.0
2024-06-20 15:00:00,80.3,80.33,80.21,80.23,39955.0,78.3423,78.3716,78.2545,78.274,39955.0
2024-06-20 15:05:00,80.23,80.26,80.14,80.16,71438.0,78.274,78.3033,78.1862,78.2058,71438.0
2024-06-20 15:10:00,80.15,80.17,80.09,80.11,63111.0,78.196,78.2155,78.1375,78.157,63111.0
2024-06-20 15:15:00,80.11,80.14,80.07,80.07,64627.0,78.157,78.1862,78.118,78.118,64627.0
2024-06-20 15:20:00,80.07,80.08,79.93,79.94,66811.0,78.118,78.1277,77.9814,77.9911,66811.0
2024-06-20 15:25:00,79.93,80.08,79.91,80.04,186532.0,77.9814,78.1277,77.9619,78.0887,186532.0
2024-06-20 15:30:00,80.03,80.03,79.95,79.96,85435.0,78.0789,78.0789,78.0009,78.0106,85435.0
2024-06-20 15:35:00,79.97,80.01,79.89,80.0,89626.0,78.0204,78.0594,77.9423,78.0497,89626.0
2024-06-20 15:40:00,80.0,80.03,79.96,79.98,106274.0,78.0497,78.0789,78.0106,78.0301,106274.0
2024-06-20 15:45:00,79.97,79.98,79.79,79.81,117021.0,78.0204,78.0301,77.8448,77.8643,117021.0
2024-06-20 15:50:00,79.81,79.97,79.8,79.9,292953.0,77.8643,78.0204,77.8545,77.9521,292953.0
2024-06-20 15:55:00,79.89,79.9,79.67,79.73,729368.0,77.9423,77.9521,77.7277,77.7862,729368.0
2024-06-21 09:30:00,80.05,80.25,79.77,79.98,1589942.0,78.0984,78.2936,77.8253,78.0301,1589942.0
2024-06-21 09:35:00,80.0,80.13,79.92,80.1,68266.0,78.0497,78.1765,77.9716,78.1472,68266.0
2024-06-21 09:40:00,80.09,80.09,79.72,80.04,76140.0,78.1375,78.1375,77.7765,78.0887,76140.0
2024-06-21 09:45:00,80.01,80.04,79.88,80.01,74211.0,78.0594,78.0887,77.9326,78.0594,74211.0
2024-06-21 09:50:00,80.01,80.09,79.94,80.08,47243.0,78.0594,78.1375,77.9911,78.1277,47243.0
2024-06-21 09:55:00,80.07,80.07,79.84,79.98,74489.0,78.118,78.118,77.8936,78.0301,74489.0
2024-06-21 10:00:00,79.98,80.11,79.78,79.88,118667.0,78.0301,78.157,77.835,77.9326,118667.0
2024-06-21 10:05:00,79.87,80.09,79.8,79.89,111553.0,77.9228,78.1375,77.8545,77.9423,111553.0
2024-06-21 10:10:00,79.86,79.97,79.72,79.82,137724.0,77.9131,78.0204,77.7765,77.874,137724.0
2024-06-21 10:15:00,79.82,79.85,79.64,79.66,72482.0,77.874,77.9033,77.6984,77.7179,72482.0
2024-06-21 10:20:00,79.67,79.76,79.59,79.65,65365.0,77.7277,77.8155,77.6497,77.7082,65365.0
2024-06-21 10:25:00,79.66,79.72,79.46,79.61,119878.0,77.7179,77.7765,77.5228,77.6692,119878.0
2024-06-21 10:30:00,79.62,79.92,79.58,79.87,256577.0,77.6789,77.9716,77.6399,77.9228,256577.0
2024-06-21 10:35:00,79.88,80.12,79.8,79.86,159085.0,77.9326,78.1667,77.8545,77.9131,159085.0
2024-06-21 10:40:00,79.84,79.92,79.75,79.78,133316.0,77.8936,77.9716,77.8058,77.835,133316.0
2024-06-21 10:45:00,79.76,79.93,79.76,79.92,95188.0,77.8155,77.9814,77.8155,77.9716,95188.0
2024-06-21 10:50:00,79.92,80.03,79.92,79.95,79728.0,77.9716,78.0789,77.9716,78.0009,79728.0
2024-06-21 10:55:00,79.95,80.07,79.89,79.91,74606.0,78.0009,78.118,77.9423,77.9619,74606.0
2024-06-21 11:00:00,79.91,79.91,79.7,79.71,104494.0,77.9619,77.9619,77.757,77.7667,104494.0
2024-06-21 11:05:00,79.71,79.76,79.68,79.73,76827.0,77.7667,77.8155,77.7375,77.7862,76827.0
2024-06-21 11:10:00,79.72,79.88,79.72,79.86,73784.0,77.7765,77.9326,77.7765,77.9131,73784.0
2024-06-21 11:15:00,79.85,79.86,79.74,79.81,69268.0,77.9033,77.9131,77.796,77.8643,69268.0
2024-06-21 11:20:00,79.79,79.86,79.71,79.83,77121.0,77.8448,77.9131,77.7667,77.8838,77121.0
2024-06-21 11:25:00,79.81,79.88,79.79,79.83,80609.0,77.8643,77.9326,77.8448,77.8838,80609.0
2024-06-21 11:30:00,79.81,79.84,79.65,79.67,94273.0,77.8643,77.8936,77.7082,77.7277,94273.0
2024-06-21 11:35:00,79.68,79.68,79.58,79.66,68939.0,77.7375,77.7375,77.6399,77.7179,68939.0
2024-06-21 11:40:00,79.65,79.68,79.56,79.58,92631.0,77.7082,77.7375,77.6204,77.6399,92631.0
2024-06-21 11:45:00,79.57,79.59,79.42,79.43,104619.0,77.6301,77.6497,77.4838,77.4936,104619.0
2024-06-21 11:50:00,79.44,79.46,79.26,79.29,97901.0,77.5033,77.5228,77.3277,77.357,97901.0
2024-06-21 11:55:00,79.29,79.34,79.18,79.2,109705.0,77.357,77.4057,77.2496,77.2692,109705.0
2024-06-21 12:00:00,79.2,79.4,79.15,79.34,51531.0,77.2692,77.4643,77.2204,77.4057,51531.0
2024-06-21 12:05:00,79.32,79.34,79.27,79.34,39106.0,77.3862,77.4057,77.3375,77.4057,39106.0
2024-06-21 12:10:00,79.34,79.38,79.29,79.34,45335.0,77.4057,77.4448,77.357,77.4057,45335.0
2024-06-21 12:15:00,79.33,79.36,79.24,79.34,61505.0,77.396,77.4253,77.3082,77.4057,61505.0
2024-06-21 12:20:00,79.34,79.43,79.31,79.4,32994.0,77.4057,77.4936,77.3765,77.4643,32994.0
2024-06-21 12:25:00,79.4,79.53,79.38,79.46,38614.0,77.4643,77.5911,77.4448,77.5228,38614.0
2024-06-21 12:30:00,79.45,79.49,79.38,79.42,30070.0,77.5131,77.5521,77.4448,77.4838,30070.0
2024-06-21 12:35:00,79.42,79.45,79.38,79.44,43352.0,77.4838,77.5131,77.4448,77.5033,43352.0
2024-06-21 12:40:00,79.43,79.58,79.36,79.56,33815.0,77.4936,77.6399,77.4253,77.6204,33815.0
2024-06-21 12:45:00,79.56,79.59,79.5,79.55,34665.0,77.6204,77.6497,77.5618,77.6106,34665.0
2024-06-21 12:50:00,79.55,79.62,79.52,79.62,66263.0,77.6106,77.6789,77.5814,77.6789,66263.0
2024-06-21 12:55:00,79.62,79.64,79.58,79.6,37989.0,77.6789,77.6984,77.6399,77.6594,37989.0
2024-06-21 13:00:00,79.59,79.7,79.54,79.69,35477.0,77.6497,77.757,77.6009,77.7472,35477.0
2024-06-21 13:05:00,79.69,79.69,79.57,79.65,27576.0,77.7472,77.7472,77.6301,77.7082,27576.0
2024-06-21 13:10:00,79.65,79.7,79.62,79.66,25567.0,77.7082,77.757,77.6789,77.7179,25567.0
2024-06-21 13:15:00,79.66,79.67,79.61,79.64,29814.0,77.7179,77.7277,77.6692,77.6984,29814.0
2024-06-21 13:20:00,79.63,79.64,79.52,79.52,18077.0,77.6887,77.6984,77.5814,77.5814,18077.0
2024-06-21 13:25:00,79.52,79.71,79.5,79.61,52236.0,77.5814,77.7667,77.5618,77.6692,52236.0
2024-06-21 13:30:00,79.59,79.71,79.46,79.69,104640.0,77.6497,77.7667,77.5228,77.7472,104640.0
2024-06-21 13:35:00,79.69,79.7,79.59,79.66,95435.0,77.7472,77.757,77.6497,77.7179,95435.0
2024-06-21 13:40:00,79.67,79.79,79.65,79.7,115683.0,77.7277,77.8448,77.7082,77.757,115683.0
2024-06-21 13:45:00,79.7,79.83,79.61,79.63,87696.0,77.757,77.8838,77.6692,77.6887,87696.0
2024-06-21 13:50:00,79.63,79.72,79.58,79.66,126797.0,77.6887,77.7765,77.6399,77.7179,126797.0
2024-06-21 13:55:00,79.66,79.74,79.64,79.64,114145.0,77.7179,77.796,77.6984,77.6984,114145.0
2024-06-21 14:00:00,79.64,79.65,79.53,79.63,86709.0,77.6984,77.7082,77.5911,77.6887,86709.0
2024-06-21 14:05:00,79.64,79.7,79.6,79.64,103535.0,77.6984,77.757,77.6594,77.6984,103535.0
2024-06-21 14:10:00,79.64,79.64,79.53,79.59,122956.0,77.6984,77.6984,77.5911,77.6497,122956.0
2024-06-21 14:15:00,79.59,79.73,79.58,79.69,122436.0,77.6497,77.7862,77.6399,77.7472,122436.0
2024-06-21 14:20:00,79.68,79.86,79.63,79.65,143143.0,77.7375,77.9131,77.6887,77.7082,143143.0
2024-06-21 14:25:00,79.66,79.79,79.59,79.73,119167.0,77.7179,77.8448,77.6497,77.7862,119167.0
2024-06-21 14:30:00,79.75,80.0,79.73,79.94,136137.0,77.8058,78.0497,77.7862,77.9911,136137.0
2024-06-21 14:35:00,79.95,80.19,79.93,80.15,135324.0,78.0009,78.235,77.9814,78.196,135324.0
2024-06-21 14:40:00,80.14,80.2,80.0,80.1,146718.0,78.1862,78.2448,78.0497,78.1472,146718.0
2024-06-21 14:45:00,80.1,80.16,80.04,80.07,156985.0,78.1472,78.2058,78.0887,78.118,156985.0
2024-06-21 14:50:00,80.08,80.14,80.0,80.0,111642.0,78.1277,78.1862,78.0497,78.0497,111642.0
2024-06-21 14:55:00,79.99,80.08,79.96,80.04,129389.0,78.0399,78.1277,78.0106,78.0887,129389.0
2024-06-21 15:00:00,80.03,80.07,79.91,80.01,128282.0,78.0789,78.118,77.9619,78.0594,128282.0
2024-06-21 15:05:00,80.01,80.15,80.0,80.02,132284.0,78.0594,78.196,78.0497,78.0692,132284.0
2024-06-21 15:10:00,80.04,80.12,80.0,80.02,126730.0,78.0887,78.1667,78.0497,78.0692,126730.0
2024-06-21 15:15:00,80.02,80.03,79.8,79.83,141335.0,78.0692,78.0789,77.8545,77.8838,141335.0
2024-06-21 15:20:00,79.83,79.95,79.8,79.94,141843.0,77.8838,78.0009,77.8545,77.9911,141843.0
2024-06-21 15:25:00,79.95,79.96,79.78,79.84,129024.0,78.0009,78.0106,77.835,77.8936,129024.0
2024-06-21 15:30:00,79.84,79.84,79.74,79.82,140016.0,77.8936,77.8936,77.796,77.874,140016.0
2024-06-21 15:35:00,79.81,79.82,79.66,79.67,162784.0,77.8643,77.874,77.7179,77.7277,162784.0
2024-06-21 15:40:00,79.67,79.71,79.58,79.7,189753.0,77.7277,77.7667,77.6399,77.757,189753.0
2024-06-21 15:45:00,79.7,79.89,79.64,79.87,129633.0,77.757,77.9423,77.6984,77.9228,129633.0
2024-06-21 15:50:00,79.88,80.19,79.87,80.11,330043.0,77.9326,78.235,77.9228,78.157,330043.0
2024-06-21 15:55:00,80.11,80.11,79.85,79.91,773722.0,78.157,78.157,77.9033,77.9619,773722.0
2024-06-24 09:30:00,80.05,80.07,79.26,79.31,187899.0,78.0984,78.118,77.3277,77.3765,187899.0
2024-06-24 09:35:00,79.31,79.84,79.29,79.64,50869.0,77.3765,77.8936,77.357,77.6984,50869.0
2024-06-24 09:40:00,79.61,79.62,79.46,79.48,43334.0,77.6692,77.6789,77.5228,77.5423,43334.0
2024-06-24 09:45:00,79.48,79.62,79.42,79.62,43777.0,77.5423,77.6789,77.4838,77.6789,43777.0
2024-06-24 09:50:00,79.62,79.66,79.51,79.59,47482.0,77.6789,77.7179,77.5716,77.6497,47482.0
2024-06-24 09:55:00,79.59,79.64,79.51,79.58,49793.0,77.6497,77.6984,77.5716,77.6399,49793.0
2024-06-24 10:00:00,79.59,79.74,79.42,79.52,76128.0,77.6497,77.796,77.4838,77.5814,76128.0
2024-06-24 10:05:00,79.51,79.51,79.35,79.38,56469.0,77.5716,77.5716,77.4155,77.4448,56469.0
2024-06-24 10:10:00,79.38,79.53,79.37,79.4,49876.0,77.4448,77.5911,77.435,77.4643,49876.0
2024-06-24 10:15:00,79.4,79.52,79.4,79.48,39142.0,77.4643,77.5814,77.4643,77.5423,39142.0
2024-06-24 10:20:00,79.49,79.77,79.48,79.72,57123.0,77.5521,77.8253,77.5423,77.7765,57123.0
2024-06-24 10:25:00,79.72,79.76,79.54,79.6,38335.0,77.7765,77.8155,77.6009,77.6594,38335.0
2024-06-24 10:30:00,79.6,79.72,79.52,79.67,26780.0,77.6594,77.7765,77.5814,77.7277,26780.0
2024-06-24 10:35:00,79.68,79.76,79.61,79.74,33045.0,77.7375,77.8155,77.6692,77.796,33045.0
2024-06-24 10:40:00,79.73,79.82,79.64,79.78,49770.0,77.7862,77.874,77.6984,77.835,49770.0
2024-06-24 10:45:00,79.76,79.86,79.74,79.78,57833.0,77.8155,77.9131,77.796,77.835,57833.0
2024-06-24 10:50:00,79.77,79.77,79.58,79.66,61372.0,77.8253,77.8253,77.6399,77.7179,61372.0
2024-06-24 10:55:00,79.65,79.65,79.53,79.59,43277.0,77.7082,77.7082,77.5911,77.6497,43277.0
2024-06-24 11:00:00,79.6,79.67,79.57,79.61,33266.0,77.6594,77.7277,77.6301,77.6692,33266.0
2024-06-24 11:05:00,79.61,79.61,79.52,79.57,26149.0,77.6692,77.6692,77.5814,77.6301,26149.0
2024-06-24 11:10:00,79.58,79.63,79.52,79.61,37856.0,77.6399,77.6887,77.5814,77.6692,37856.0
2024-06-24 11:15:00,79.6,79.62,79.51,79.55,23629.0,77.6594,77.6789,77.5716,77.6106,23629.0
2024-06-24 11:20:00,79.55,79.55,79.47,79.52,47624.0,77.6106,77.6106,77.5326,77.5814,47624.0
2024-06-24 11:25:00,79.53,79.59,79.49,79.59,76818.0,77.5911,77.6497,77.5521,77.6497,76818.0
2024-06-24 11:30:00,79.59,79.61,79.53,79.54,31835.0,77.6497,77.6692,77.5911,77.6009,31835.0
2024-06-24 11:35:00,79.54,79.63,79.53,79.61,33582.0,77.6009,77.6887,77.5911,77.6692,33582.0
2024-06-24 11:40:00,79.61,79.74,79.61,79.71,33994.0,77.6692,77.796,77.6692,77.7667,33994.0
2024-06-24 11:45:00,79.72,79.78,79.58,79.6,52322.0,77.7765,77.835,77.6399,77.6594,52322.0
2024-06-24 11:50:00,79.59,79.59,79.49,79.51,34841.0,77.6497,77.6497,77.5521,77.5716,34841.0
2024-06-24 11:55:00,79.51,79.53,79.42,79.43,53078.0,77.5716,77.5911,77.4838,77.4936,53078.0
2024-06-24 12:00:00,79.43,79.52,79.42,79.44,46555.0,77.4936,77.5814,77.4838,77.5033,46555.0
2024-06-24 12:05:00,79.44,79.49,79.42,79.46,28219.0,77.5033,77.5521,77.4838,77.5228,28219.0
2024-06-24 12:10:00,79.47,79.49,79.45,79.48,44958.0,77.5326,77.5521,77.5131,77.5423,44958.0
2024-06-24 12:15:00,79.48,79.48,79.42,79.47,43846.0,77.5423,77.5423,77.4838,77.5326,43846.0
2024-06-24 12:20:00,79.47,79.49,79.35,79.38,49947.0,77.5326,77.5521,77.4155,77.4448,49947.0
2024-06-24 12:25:00,79.39,79.41,79.37,79.38,42636.0,77.4545,77.474,77.435,77.4448,42636.0
2024-06-24 12:30:00,79.38,79.39,79.31,79.31,29704.0,77.4448,77.4545,77.3765,77.3765,29704.0
2024-06-24 12:35:00,79.31,79.36,79.27,79.28,59009.0,77.3765,77.4253,77.3375,77.3472,59009.0
2024-06-24 12:40:00,79.27,79.3,79.25,79.25,30976.0,77.3375,77.3667,77.3179,77.3179,30976.0
2024-06-24 12:45:00,79.25,79.26,79.17,79.22,29005.0,77.3179,77.3277,77.2399,77.2887,29005.0
2024-06-24 12:50:00,79.21,79.24,79.19,79.24,41674.0,77.2789,77.3082,77.2594,77.3082,41674.0
2024-06-24 12:55:00,79.24,79.29,79.19,79.24,45750.0,77.3082,77.357,77.2594,77.3082,45750.0
2024-06-24 13:00:00,79.24,79.27,79.21,79.27,28569.0,77.3082,77.3375,77.2789,77.3375,28569.0
2024-06-24 13:05:00,79.27,79.34,79.26,79.3,37442.0,77.3375,77.4057,77.3277,77.3667,37442.0
2024-06-24 13:10:00,79.3,79.53,79.3,79.53,41975.0,77.3667,77.5911,77.3667,77.5911,41975.0
2024-06-24 13:15:00,79.55,79.56,79.38,79.43,154771.0,77.6106,77.6204,77.4448,77.4936,154771.0
2024-06-24 13:20:00,79.44,79.54,79.43,79.54,30770.0,77.5033,77.6009,77.4936,77.6009,30770.0
2024-06-24 13:25:00,79.54,79.6,79.49,79.51,59757.0,77.6009,77.6594,77.5521,77.5716,59757.0
2024-06-24 13:30:00,79.51,79.53,79.45,79.5,56004.0,77.5716,77.5911,77.5131,77.5618,56004.0
2024-06-24 13:35:00,79.49,79.57,79.49,79.53,37174.0,77.5521,77.6301,77.5521,77.5911,37174.0
2024-06-24 13:40:00,79.52,79.54,79.5,79.51,39370.0,77.5814,77.6009,77.5618,77.5716,39370.0
2024-06-24 13:45:00,79.51,79.56,79.5,79.53,21874.0,77.5716,77.6204,77.5618,77.5911,21874.0
2024-06-24 13:50:00,79.54,79.57,79.52,79.57,22244.0,77.6009,77.6301,77.5814,77.6301,22244.0
2024-06-24 13:55:00,79.56,79.57,79.52,79.53,39912.0,77.6204,77.6301,77.5814,77.5911,39912.0
2024-06-24 14:00:00,79.54,79.63,79.51,79.6,45105.0,77.6009,77.6887,77.5716,77.6594,45105.0
2024-06-24 14:05:00,79.61,79.69,79.6,79.67,33222.0,77.6692,77.7472,77.6594,77.7277,33222.0
2024-06-24 14:10:00,79.67,79.72,79.66,79.72,32957.0,77.7277,77.7765,77.7179,77.7765,32957.0
2024-06-24 14:15:00,79.72,79.81,79.7,79.81,33071.0,77.7765,77.8643,77.757,77.8643,33071.0
2024-06-24 14:20:00,79.81,79.88,79.79,79.87,31197.0,77.8643,77.9326,77.8448,77.9228,31197.0
2024-06-24 14:25:00,79.87,79.87,79.79,79.83,60485.0,77.9228,77.9228,77.8448,77.8838,60485.0
2024-06-24 14:30:00,79.82,79.89,79.82,79.86,27323.0,77.874,77.9423,77.874,77.9131,27323.0
2024-06-24 14:35:00,79.86,79.91,79.84,79.9,24989.0,77.9131,77.9619,77.8936,77.9521,24989.0
2024-06-24 14:40:00,79.9,79.95,79.89,79.93,22331.0,77.9521,78.0009,77.9423,77.9814,22331.0
2024-06-24 14:45:00,79.94,79.99,79.92,79.95,33364.0,77.9911,78.0399,77.9716,78.0009,33364.0
2024-06-24 14:50:00,79.95,80.03,79.95,80.01,51492.0,78.0009,78.0789,78.0009,78.0594,51492.0
2024-06-24 14:55:00,80.01,80.02,79.94,79.97,25116.0,78.0594,78.0692,77.9911,78.0204,25116.0
2024-06-24 15:00:00,79.96,79.98,79.88,79.92,31678.0,78.0106,78.0301,77.9326,77.9716,31678.0
2024-06-24 15:05:00,79.92,79.93,79.86,79.88,34831.0,77.9716,77.9814,77.9131,77.9326,34831.0
2024-06-24 15:10:00,79.89,79.89,79.76,79.78,38819.0,77.9423,77.9423,77.8155,77.835,38819.0
2024-06-24 15:15:00,79.78,79.78,79.72,79.72,36475.0,77.835,77.835,77.7765,77.7765,36475.0
2024-06-24 15:20:00,79.71,79.75,79.63,79.73,51881.0,77.7667,77.8058,77.6887,77.7862,51881.0
2024-06-24 15:25:00,79.73,79.77,79.73,79.75,47757.0,77.7862,77.8253,77.7862,77.8058,47757.0
2024-06-24 15:30:00,79.74,79.84,79.72,79.83,58019.0,77.796,77.8936,77.7765,77.8838,58019.0
2024-06-24 15:35:00,79.83,79.9,79.81,79.9,63712.0,77.8838,77.9521,77.8643,77.9521,63712.0
2024-06-24 15:40:00,79.89,79.9,79.8,79.84,54348.0,77.9423,77.9521,77.8545,77.8936,54348.0
2024-06-24 15:45:00,79.83,79.89,79.76,79.84,85789.0,77.8838,77.9423,77.8155,77.8936,85789.0
2024-06-24 15:50:00,79.84,79.99,79.82,79.89,131640.0,77.8936,78.0399,77.874,77.9423,131640.0
2024-06-24 15:55:00,79.89,79.89,79.69,79.75,307036.0,77.9423,77.9423,77.7472,77.8058,307036.0
2024-06-25 09:30:00,80.0,80.75,79.82,80.54,352473.0,78.0497,78.7814,77.874,78.5765,352473.0
2024-06-25 09:35:00,80.59,80.59,80.15,80.21,107766.0,78.6253,78.6253,78.196,78.2545,107766.0
2024-06-25 09:40:00,80.2,80.32,79.87,80.1,55239.0,78.2448,78.3619,77.9228,78.1472,55239.0
2024-06-25 09:45:00,80.1,80.21,79.85,79.9,27771.0,78.1472,78.2545,77.9033,77.9521,27771.0
2024-06-25 09:50:00,79.84,79.86,79.61,79.68,32773.0,77.8936,77.9131,77.6692,77.7375,32773.0
2024-06-25 09:55:00,79.71,79.74,79.54,79.71,53685.0,77.7667,77.796,77.6009,77.7667,53685.0
2024-06-25 10:00:00,79.72,79.77,79.54,79.73,45238.0,77.7765,77.8253,77.6009,77.7862,45238.0
2024-06-25 10:05:00,79.74,79.77,79.67,79.67,23310.0,77.796,77.8253,77.7277,77.7277,23310.0
2024-06-25 10:10:00,79.67,79.81,79.66,79.79,28860.0,77.7277,77.8643,77.7179,77.8448,28860.0
2024-06-25 10:15:00,79.79,79.85,79.77,79.81,23699.0,77.8448,77.9033,77.8253,77.8643,23699.0
2024-06-25 10:20:00,79.8,79.87,79.69,79.74,37259.0,77.8545,77.9228,77.7472,77.796,37259.0
2024-06-25 10:25:00,79.73,79.73,79.48,79.49,91536.0,77.7862,77.7862,77.5423,77.5521,91536.0
2024-06-25 10:30:00,79.5,79.57,79.41,79.49,64590.0,77.5618,77.6301,77.474,77.5521,64590.0
2024-06-25 10:35:00,79.49,79.61,79.45,79.51,114760.0,77.5521,77.6692,77.5131,77.5716,114760.0
2024-06-25 10:40:00,79.5,79.61,79.46,79.5,34037.0,77.5618,77.6692,77.5228,77.5618,34037.0
2024-06-25 10:45:00,79.49,79.49,79.35,79.47,76792.0,77.5521,77.5521,77.4155,77.5326,76792.0
2024-06-25 10:50:00,79.49,79.52,79.41,79.5,54507.0,77.5521,77.5814,77.474,77.5618,54507.0
2024-06-25 10:55:00,79.49,79.63,79.43,79.44,131237.0,77.5521,77.6887,77.4936,77.5033,131237.0
2024-06-25 11:00:00,79.44,79.44,79.37,79.38,34914.0,77.5033,77.5033,77.435,77.4448,34914.0
2024-06-25 11:05:00,79.4,79.4,79.26,79.31,45944.0,77.4643,77.4643,77.3277,77.3765,45944.0
2024-06-25 11:10:00,79.3,79.34,79.24,79.25,33505.0,77.3667,77.4057,77.3082,77.3179,33505.0
2024-06-25 11:15:00,79.26,79.35,79.24,79.3,51109.0,77.3277,77.4155,77.3082,77.3667,51109.0
2024-06-25 11:20:00,79.31,79.35,79.24,79.29,51778.0,77.3765,77.4155,77.3082,77.357,51778.0
2024-06-25 11:25:00,79.28,79.32,79.26,79.28,34108.0,77.3472,77.3862,77.3277,77.3472,34108.0
2024-06-25 11:30:00,79.29,79.29,79.21,79.25,38304.0,77.357,77.357,77.2789,77.3179,38304.0
2024-06-25 11:35:00,79.24,79.25,79.13,79.19,51877.0,77.3082,77.3179,77.2009,77.2594,51877.0
2024-06-25 11:40:00,79.19,79.32,79.17,79.31,34412.0,77.2594,77.3862,77.2399,77.3765,34412.0
2024-06-25 11:45:00,79.31,79.39,79.27,79.37,51405.0,77.3765,77.4545,77.3375,77.435,51405.0
2024-06-25 11:50:00,79.38,79.4,79.34,79.37,35339.0,77.4448,77.4643,77.4057,77.435,35339.0
2024-06-25 11:55:00,79.38,79.39,79.32,79.33,27498.0,77.4448,77.4545,77.3862,77.396,27498.0
2024-06-25 12:00:00,79.33,79.36,79.27,79.3,32935.0,77.396,77.4253,77.3375,77.3667,32935.0
2024-06-25 12:05:00,79.3,79.31,79.21,79.22,35553.0,77.3667,77.3765,77.2789,77.2887,35553.0
2024-06-25 12:10:00,79.22,79.27,79.21,79.27,22809.0,77.2887,77.3375,77.2789,77.3375,22809.0
2024-06-25 12:15:00,79.27,79.28,79.15,79.18,43863.0,77.3375,77.3472,77.2204,77.2496,43863.0
2024-06-25 12:20:00,79.18,79.2,79.13,79.16,35332.0,77.2496,77.2692,77.2009,77.2301,35332.0
2024-06-25 12:25:00,79.17,79.2,79.14,79.14,28565.0,77.2399,77.2692,77.2106,77.2106,28565.0
2024-06-25 12:30:00,79.15,79.15,79.06,79.09,58893.0,77.2204,77.2204,77.1326,77.1618,58893.0
2024-06-25 12:35:00,79.09,79.17,79.09,79.16,30767.0,77.1618,77.2399,77.1618,77.2301,30767.0
2024-06-25 12:40:00,79.16,79.16,79.11,79.13,29507.0,77.2301,77.2301,77.1814,77.2009,29507.0
2024-06-25 12:45:00,79.12,79.15,79.08,79.11,48578.0,77.1911,77.2204,77.1521,77.1814,48578.0
2024-06-25 12:50:00,79.11,79.13,79.07,79.1,27113.0,77.1814,77.2009,77.1423,77.1716,27113.0
2024-06-25 12:55:00,79.1,79.17,79.09,79.17,22305.0,77.1716,77.2399,77.1618,77.2399,22305.0
2024-06-25 13:00:00,79.17,79.24,79.16,79.18,40957.0,77.2399,77.3082,77.2301,77.2496,40957.0
2024-06-25 13:05:00,79.19,79.2,79.14,79.16,28447.0,77.2594,77.2692,77.2106,77.2301,28447.0
2024-06-25 13:10:00,79.16,79.16,79.07,79.08,41136.0,77.2301,77.2301,77.1423,77.1521,41136.0
2024-06-25 13:15:00,79.08,79.08,78.91,78.95,84161.0,77.1521,77.1521,76.9862,77.0253,84161.0
2024-06-25 13:20:00,78.95,79.0,78.91,78.92,24800.0,77.0253,77.074,76.9862,76.996,24800.0
2024-06-25 13:25:00,78.91,78.99,78.87,78.96,42575.0,76.9862,77.0643,76.9472,77.035,42575.0
2024-06-25 13:30:00,78.97,79.04,78.96,79.01,33173.0,77.0448,77.1131,77.035,77.0838,33173.0
2024-06-25 13:35:00,79.0,79.03,78.98,79.0,66595.0,77.074,77.1033,77.0545,77.074,66595.0
2024-06-25 13:40:00,79.0,79.09,78.98,78.98,29170.0,77.074,77.1618,77.0545,77.0545,29170.0
2024-06-25 13:45:00,78.98,79.03,78.95,79.01,24163.0,77.0545,77.1033,77.0253,77.0838,24163.0
2024-06-25 13:50:00,79.01,79.03,78.93,78.95,23060.0,77.0838,77.1033,77.0057,77.0253,23060.0
2024-06-25 13:55:00,78.95,78.95,78.89,78.91,38723.0,77.0253,77.0253,76.9667,76.9862,38723.0
2024-06-25 14:00:00,78.91,78.96,78.9,78.94,30857.0,76.9862,77.035,76.9765,77.0155,30857.0
2024-06-25 14:05:00,78.95,78.98,78.89,78.95,50516.0,77.0253,77.0545,76.9667,77.0253,50516.0
2024-06-25 14:10:00,78.95,79.12,78.95,79.09,32188.0,77.0253,77.1911,77.0253,77.1618,32188.0
2024-06-25 14:15:00,79.09,79.2,79.09,79.19,36695.0,77.1618,77.2692,77.1618,77.2594,36695.0
2024-06-25 14:20:00,79.18,79.25,79.18,79.22,51331.0,77.2496,77.3179,77.2496,77.2887,51331.0
2024-06-25 14:25:00,79.22,79.25,79.18,79.19,127893.0,77.2887,77.3179,77.2496,77.2594,127893.0
2024-06-25 14:30:00,79.19,79.2,79.13,79.14,23175.0,77.2594,77.2692,77.2009,77.2106,23175.0
2024-06-25 14:35:00,79.14,79.19,79.13,79.17,18131.0,77.2106,77.2594,77.2009,77.2399,18131.0
2024-06-25 14:40:00,79.18,79.22,79.13,79.16,42379.0,77.2496,77.2887,77.2009,77.2301,42379.0
2024-06-25 14:45:00,79.17,79.21,79.09,79.12,57780.0,77.2399,77.2789,77.1618,77.1911,57780.0
2024-06-25 14:50:00,79.12,79.13,79.07,79.09,17872.0,77.1911,77.2009,77.1423,77.1618,17872.0
2024-06-25 14:55:00,79.09,79.12,79.07,79.11,46111.0,77.1618,77.1911,77.1423,77.1814,46111.0
2024-06-25 15:00:00,79.11,79.13,79.08,79.13,38842.0,77.1814,77.2009,77.1521,77.2009,38842.0
2024-06-25 15:05:00,79.12,79.13,79.06,79.09,45793.0,77.1911,77.2009,77.1326,77.1618,45793.0
2024-06-25 15:10:00,79.09,79.09,79.05,79.05,28097.0,77.1618,77.1618,77.1228,77.1228,28097.0
2024-06-25 15:15:00,79.06,79.07,79.02,79.06,50487.0,77.1326,77.1423,77.0935,77.1326,50487.0
2024-06-25 15:20:00,79.06,79.06,78.95,78.95,53923.0,77.1326,77.1326,77.0253,77.0253,53923.0
2024-06-25 15:25:00,78.96,78.98,78.88,78.98,96247.0,77.035,77.0545,76.957,77.0545,96247.0
2024-06-25 15:30:00,78.97,79.01,78.91,78.92,78297.0,77.0448,77.0838,76.9862,76.996,78297.0
2024-06-25 15:35:00,78.93,79.0,78.89,78.99,218346.0,77.0057,77.074,76.9667,77.0643,218346.0
2024-06-25 15:40:00,78.99,79.05,78.98,79.03,47957.0,77.0643,77.1228,77.0545,77.1033,47957.0
2024-06-25 15:45:00,79.04,79.05,78.97,78.99,58781.0,77.1131,77.1228,77.0448,77.0643,58781.0
2024-06-25 15:50:00,78.98,79.08,78.9,79.06,222018.0,77.0545,77.1521,76.9765,77.1326,222018.0
2024-06-25 15:55:00,79.14,79.33,79.05,79.3,561423.0,77.2106,77.396,77.1228,77.3667,561423.0
2024-06-26 09:30:00,79.0,79.14,78.68,79.12,157920.0,77.074,77.2106,76.7618,77.1911,157920.0
2024-06-26 09:35:00,79.13,79.15,78.72,78.82,75720.0,77.2009,77.2204,76.8009,76.8984,75720.0
2024-06-26 09:40:00,78.81,79.13,78.8,78.88,58339.0,76.8887,77.2009,76.8789,76.957,58339.0
2024-06-26 09:45:00,78.87,78.89,78.52,78.66,70161.0,76.9472,76.9667,76.6057,76.7423,70161.0
2024-06-26 09:50:00,78.67,78.76,78.41,78.47,74179.0,76.7521,76.8399,76.4984,76.557,74179.0
2024-06-26 09:55:00,78.47,78.59,78.38,78.46,46749.0,76.557,76.674,76.4692,76.5472,46749.0
2024-06-26 10:00:00,78.45,78.69,78.4,78.66,72453.0,76.5374,76.7716,76.4887,76.7423,72453.0
2024-06-26 10:05:00,78.66,78.75,78.52,78.62,64275.0,76.7423,76.8301,76.6057,76.7033,64275.0
2024-06-26 10:10:00,78.61,78.61,78.47,78.56,22214.0,76.6935,76.6935,76.557,76.6448,22214.0
2024-06-26 10:15:00,78.56,78.73,78.56,78.64,52614.0,76.6448,76.8106,76.6448,76.7228,52614.0
2024-06-26 10:20:00,78.62,78.75,78.6,78.74,36287.0,76.7033,76.8301,76.6838,76.8204,36287.0
2024-06-26 10:25:00,78.73,78.81,78.67,78.67,37128.0,76.8106,76.8887,76.7521,76.7521,37128.0
2024-06-26 10:30:00,78.67,78.71,78.46,78.47,134113.0,76.7521,76.7911,76.5472,76.557,134113.0
2024-06-26 10:35:00,78.45,78.55,78.43,78.52,46439.0,76.5374,76.635,76.5179,76.6057,46439.0
2024-06-26 10:40:00,78.53,78.59,78.47,78.47,60324.0,76.6155,76.674,76.557,76.557,60324.0
2024-06-26 10:45:00,78.47,78.7,78.47,78.65,73324.0,76.557,76.7814,76.557,76.7326,73324.0
2024-06-26 10:50:00,78.64,78.82,78.58,78.79,44191.0,76.7228,76.8984,76.6643,76.8692,44191.0
2024-06-26 10:55:00,78.79,78.82,78.65,78.76,46920.0,76.8692,76.8984,76.7326,76.8399,46920.0
2024-06-26 11:00:00,78.76,78.91,78.75,78.91,48308.0,76.8399,76.9862,76.8301,76.9862,48308.0
2024-06-26 11:05:00,78.91,78.92,78.76,78.84,33386.0,76.9862,76.996,76.8399,76.9179,33386.0
2024-06-26 11:10:00,78.85,78.9,78.79,78.82,32493.0,76.9277,76.9765,76.8692,76.8984,32493.0
2024-06-26 11:15:00,78.81,78.83,78.72,78.82,36077.0,76.8887,76.9082,76.8009,76.8984,36077.0
2024-06-26 11:20:00,78.82,78.93,78.75,78.89,62047.0,76.8984,77.0057,76.8301,76.9667,62047.0
2024-06-26 11:25:00,78.89,78.94,78.88,78.91,29394.0,76.9667,77.0155,76.957,76.9862,29394.0
2024-06-26 11:30:00,78.9,78.99,78.89,78.95,28960.0,76.9765,77.0643,76.9667,77.0253,28960.0
2024-06-26 11:35:00,78.96,79.05,78.91,79.05,34723.0,77.035,77.1228,76.9862,77.1228,34723.0
2024-06-26 11:40:00,79.04,79.1,79.02,79.08,47887.0,77.1131,77.1716,77.0935,77.1521,47887.0
2024-06-26 11:45:00,79.06,79.18,79.06,79.11,50321.0,77.1326,77.2496,77.1326,77.1814,50321.0
2024-06-26 11:50:00,79.12,79.19,79.06,79.17,43102.0,77.1911,77.2594,77.1326,77.2399,43102.0
2024-06-26 11:55:00,79.16,79.17,79.05,79.09,36492.0,77.2301,77.2399,77.1228,77.1618,36492.0
2024-06-26 12:00:00,79.09,79.17,79.08,79.15,29781.0,77.1618,77.2399,77.1521,77.2204,29781.0
2024-06-26 12:05:00,79.17,79.19,79.12,79.14,32446.0,77.2399,77.2594,77.1911,77.2106,32446.0
2024-06-26 12:10:00,79.15,79.16,79.1,79.14,29907.0,77.2204,77.2301,77.1716,77.2106,29907.0
2024-06-26 12:15:00,79.15,79.27,79.04,79.04,67077.0,77.2204,77.3375,77.1131,77.1131,67077.0
2024-06-26 12:20:00,79.04,79.05,78.87,78.87,34704.0,77.1131,77.1228,76.9472,76.9472,34704.0
2024-06-26 12:25:00,78.87,78.96,78.86,78.89,32847.0,76.9472,77.035,76.9374,76.9667,32847.0
2024-06-26 12:30:00,78.9,78.92,78.84,78.92,28747.0,76.9765,76.996,76.9179,76.996,28747.0
2024-06-26 12:35:00,78.91,78.92,78.85,78.92,20594.0,76.9862,76.996,76.9277,76.996,20594.0
2024-06-26 12:40:00,78.91,78.97,78.87,78.95,30568.0,76.9862,77.0448,76.9472,77.0253,30568.0
2024-06-26 12:45:00,78.95,79.03,78.94,79.02,36624.0,77.0253,77.1033,77.0155,77.0935,36624.0
2024-06-26 12:50:00,79.01,79.05,78.95,79.03,24867.0,77.0838,77.1228,77.0253,77.1033,24867.0
2024-06-26 12:55:00,79.04,79.04,78.96,78.97,24110.0,77.1131,77.1131,77.035,77.0448,24110.0
2024-06-26 13:00:00,78.96,78.98,78.89,78.94,17480.0,77.035,77.0545,76.9667,77.0155,17480.0
2024-06-26 13:05:00,78.96,78.96,78.82,78.83,32623.0,77.035,77.035,76.8984,76.9082,32623.0
2024-06-26 13:10:00,78.84,78.93,78.82,78.92,22973.0,76.9179,77.0057,76.8984,76.996,22973.0
2024-06-26 13:15:00,78.93,78.93,78.8,78.85,65875.0,77.0057,77.0057,76.8789,76.9277,65875.0
2024-06-26 13:20:00,78.84,78.84,78.73,78.8,80761.0,76.9179,76.9179,76.8106,76.8789,80761.0
2024-06-26 13:25:00,78.8,78.89,78.77,78.88,97171.0,76.8789,76.9667,76.8496,76.957,97171.0
2024-06-26 13:30:00,78.9,78.97,78.87,78.88,57508.0,76.9765,77.0448,76.9472,76.957,57508.0
2024-06-26 13:35:00,78.88,78.89,78.77,78.84,24213.0,76.957,76.9667,76.8496,76.9179,24213.0
2024-06-26 13:40:00,78.86,78.89,78.84,78.88,16890.0,76.9374,76.9667,76.9179,76.957,16890.0
2024-06-26 13:45:00,78.88,78.9,78.82,78.83,30724.0,76.957,76.9765,76.8984,76.9082,30724.0
2024-06-26 13:50:00,78.83,78.9,78.82,78.86,27816.0,76.9082,76.9765,76.8984,76.9374,27816.0
2024-06-26 13:55:00,78.87,78.91,78.85,78.87,41801.0,76.9472,76.9862,76.9277,76.9472,41801.0
2024-06-26 14:00:00,78.86,78.89,78.82,78.84,28732.0,76.9374,76.9667,76.8984,76.9179,28732.0
2024-06-26 14:05:00,78.84,78.9,78.83,78.88,30831.0,76.9179,76.9765,76.9082,76.957,30831.0
2024-06-26 14:10:00,78.88,78.94,78.87,78.88,45655.0,76.957,77.0155,76.9472,76.957,45655.0
2024-06-26 14:15:00,78.88,78.92,78.86,78.86,27516.0,76.957,76.996,76.9374,76.9374,27516.0
2024-06-26 14:20:00,78.87,78.9,78.83,78.86,82258.0,76.9472,76.9765,76.9082,76.9374,82258.0
2024-06-26 14:25:00,78.86,78.87,78.79,78.81,37202.0,76.9374,76.9472,76.8692,76.8887,37202.0
2024-06-26 14:30:00,78.82,78.87,78.79,78.82,31196.0,76.8984,76.9472,76.8692,76.8984,31196.0
2024-06-26 14:35:00,78.82,78.86,78.8,78.81,25965.0,76.8984,76.9374,76.8789,76.8887,25965.0
2024-06-26 14:40:00,78.82,78.86,78.8,78.83,54294.0,76.8984,76.9374,76.8789,76.9082,54294.0
2024-06-26 14:45:00,78.81,78.85,78.8,78.83,14098.0,76.8887,76.9277,76.8789,76.9082,14098.0
2024-06-26 14:50:00,78.83,78.87,78.82,78.84,29772.0,76.9082,76.9472,76.8984,76.9179,29772.0
2024-06-26 14:55:00,78.85,78.85,78.79,78.79,34953.0,76.9277,76.9277,76.8692,76.8692,34953.0
2024-06-26 15:00:00,78.78,78.8,78.67,78.71,78079.0,76.8594,76.8789,76.7521,76.7911,78079.0
2024-06-26 15:05:00,78.72,78.75,78.69,78.7,35186.0,76.8009,76.8301,76.7716,76.7814,35186.0
2024-06-26 15:10:00,78.7,78.71,78.66,78.68,35036.0,76.7814,76.7911,76.7423,76.7618,35036.0
2024-06-26 15:15:00,78.69,78.71,78.65,78.66,56599.0,76.7716,76.7911,76.7326,76.7423,56599.0
2024-06-26 15:20:00,78.65,78.66,78.61,78.61,53371.0,76.7326,76.7423,76.6935,76.6935,53371.0
2024-06-26 15:25:00,78.62,78.71,78.59,78.71,83482.0,76.7033,76.7911,76.674,76.7911,83482.0
2024-06-26 15:30:00,78.71,79.12,78.71,79.06,193159.0,76.7911,77.1911,76.7911,77.1326,193159.0
2024-06-26 15:35:00,79.07,79.28,79.07,79.16,221213.0,77.1423,77.3472,77.1423,77.2301,221213.0
2024-06-26 15:40:00,79.16,79.17,78.93,78.95,91762.0,77.2301,77.2399,77.0057,77.0253,91762.0
2024-06-26 15:45:00,78.95,79.01,78.89,78.94,91202.0,77.0253,77.0838,76.9667,77.0155,91202.0
2024-06-26 15:50:00,78.93,79.1,78.88,79.02,154887.0,77.0057,77.1716,76.957,77.0935,154887.0
2024-06-26 15:55:00,79.02,79.23,79.01,79.15,460480.0,77.0935,77.2984,77.0838,77.2204,460480.0
2024-06-27 09:30:00,79.02,79.25,78.68,79.0,159382.0,77.0935,77.3179,76.7618,77.074,159382.0
2024-06-27 09:35:00,79.03,79.19,78.84,79.03,62129.0,77.1033,77.2594,76.9179,77.1033,62129.0
2024-06-27 09:40:00,79.03,79.08,78.87,78.92,60928.0,77.1033,77.1521,76.9472,76.996,60928.0
2024-06-27 09:45:00,78.91,79.01,78.83,78.88,57348.0,76.9862,77.0838,76.9082,76.957,57348.0
2024-06-27 09:50:00,78.87,79.08,78.83,78.93,80430.0,76.9472,77.1521,76.9082,77.0057,80430.0
2024-06-27 09:55:00,78.92,79.01,78.76,78.79,33766.0,76.996,77.0838,76.8399,76.8692,33766.0
2024-06-27 10:00:00,78.81,79.03,78.79,78.95,109781.0,76.8887,77.1033,76.8692,77.0253,109781.0
2024-06-27 10:05:00,78.95,79.0,78.81,78.97,48867.0,77.0253,77.074,76.8887,77.0448,48867.0
2024-06-27 10:10:00,78.97,79.18,78.97,79.17,31554.0,77.0448,77.2496,77.0448,77.2399,31554.0
2024-06-27 10:15:00,79.18,79.19,79.09,79.18,41222.0,77.2496,77.2594,77.1618,77.2496,41222.0
2024-06-27 10:20:00,79.18,79.22,79.1,79.22,59733.0,77.2496,77.2887,77.1716,77.2887,59733.0
2024-06-27 10:25:00,79.22,79.27,79.14,79.19,125388.0,77.2887,77.3375,77.2106,77.2594,125388.0
2024-06-27 10:30:00,79.18,79.27,79.07,79.13,34657.0,77.2496,77.3375,77.1423,77.2009,34657.0
2024-06-27 10:35:00,79.14,79.18,79.09,79.16,42722.0,77.2106,77.2496,77.1618,77.2301,42722.0
2024-06-27 10:40:00,79.15,79.15,78.95,79.03,39150.0,77.2204,77.2204,77.0253,77.1033,39150.0
2024-06-27 10:45:00,79.02,79.05,78.94,79.03,30452.0,77.0935,77.1228,77.0155,77.1033,30452.0
2024-06-27 10:50:00,79.03,79.12,78.98,79.11,24964.0,77.1033,77.1911,77.0545,77.1814,24964.0
2024-06-27 10:55:00,79.12,79.22,79.11,79.21,24593.0,77.1911,77.2887,77.1814,77.2789,24593.0
2024-06-27 11:00:00,79.21,79.4,79.19,79.36,44280.0,77.2789,77.4643,77.2594,77.4253,44280.0
2024-06-27 11:05:00,79.34,79.44,79.28,79.29,129685.0,77.4057,77.5033,77.3472,77.357,129685.0
2024-06-27 11:10:00,79.27,79.36,79.27,79.33,27455.0,77.3375,77.4253,77.3375,77.396,27455.0
2024-06-27 11:15:00,79.33,79.34,79.24,79.28,52507.0,77.396,77.4057,77.3082,77.3472,52507.0
2024-06-27 11:20:00,79.28,79.28,79.13,79.16,38912.0,77.3472,77.3472,77.2009,77.2301,38912.0
2024-06-27 11:25:00,79.15,79.21,79.11,79.18,27065.0,77.2204,77.2789,77.1814,77.2496,27065.0
2024-06-27 11:30:00,79.18,79.2,79.08,79.09,23661.0,77.2496,77.2692,77.1521,77.1618,23661.0
2024-06-27 11:35:00,79.1,79.12,79.02,79.02,73764.0,77.1716,77.1911,77.0935,77.0935,73764.0
2024-06-27 11:40:00,79.02,79.13,79.02,79.12,22285.0,77.0935,77.2009,77.0935,77.1911,22285.0
2024-06-27 11:45:00,79.12,79.12,79.03,79.07,38196.0,77.1911,77.1911,77.1033,77.1423,38196.0
2024-06-27 11:50:00,79.06,79.09,79.01,79.04,48431.0,77.1326,77.1618,77.0838,77.1131,48431.0
2024-06-27 11:55:00,79.04,79.24,79.02,79.17,148015.0,77.1131,77.3082,77.0935,77.2399,148015.0
2024-06-27 12:00:00,79.17,79.19,79.13,79.18,20897.0,77.2399,77.2594,77.2009,77.2496,20897.0
2024-06-27 12:05:00,79.16,79.21,79.14,79.15,28951.0,77.2301,77.2789,77.2106,77.2204,28951.0
2024-06-27 12:10:00,79.15,79.18,79.11,79.16,40205.0,77.2204,77.2496,77.1814,77.2301,40205.0
2024-06-27 12:15:00,79.16,79.17,79.09,79.13,47569.0,77.2301,77.2399,77.1618,77.2009,47569.0
2024-06-27 12:20:00,79.13,79.24,79.13,79.24,29555.0,77.2009,77.3082,77.2009,77.3082,29555.0
2024-06-27 12:25:00,79.24,79.27,79.19,79.2,33991.0,77.3082,77.3375,77.2594,77.2692,33991.0
2024-06-27 12:30:00,79.21,79.22,79.17,79.18,28883.0,77.2789,77.2887,77.2399,77.2496,28883.0
2024-06-27 12:35:00,79.19,79.22,79.14,79.16,49244.0,77.2594,77.2887,77.2106,77.2301,49244.0
2024-06-27 12:40:00,79.16,79.19,79.15,79.17,32015.0,77.2301,77.2594,77.2204,77.2399,32015.0
2024-06-27 12:45:00,79.17,79.23,79.13,79.17,42515.0,77.2399,77.2984,77.2009,77.2399,42515.0
2024-06-27 12:50:00,79.17,79.17,79.05,79.14,30730.0,77.2399,77.2399,77.1228,77.2106,30730.0
2024-06-27 12:55:00,79.15,79.2,79.12,79.17,15022.0,77.2204,77.2692,77.1911,77.2399,15022.0
2024-06-27 13:00:00,79.17,79.23,79.16,79.2,20025.0,77.2399,77.2984,77.2301,77.2692,20025.0
2024-06-27 13:05:00,79.2,79.24,79.18,79.24,19771.0,77.2692,77.3082,77.2496,77.3082,19771.0
2024-06-27 13:10:00,79.23,79.24,79.14,79.16,21088.0,77.2984,77.3082,77.2106,77.2301,21088.0
2024-06-27 13:15:00,79.18,79.21,79.15,79.18,27372.0,77.2496,77.2789,77.2204,77.2496,27372.0
2024-06-27 13:20:00,79.18,79.26,79.16,79.24,33228.0,77.2496,77.3277,77.2301,77.3082,33228.0
2024-06-27 13:25:00,79.24,79.32,79.22,79.3,27428.0,77.3082,77.3862,77.2887,77.3667,27428.0
2024-06-27 13:30:00,79.28,79.29,79.08,79.09,36502.0,77.3472,77.357,77.1521,77.1618,36502.0
2024-06-27 13:35:00,79.08,79.13,79.08,79.1,26927.0,77.1521,77.2009,77.1521,77.1716,26927.0
2024-06-27 13:40:00,79.11,79.13,79.08,79.08,23440.0,77.1814,77.2009,77.1521,77.1521,23440.0
2024-06-27 13:45:00,79.08,79.09,79.01,79.03,21046.0,77.1521,77.1618,77.0838,77.1033,21046.0
2024-06-27 13:50:00,79.02,79.05,79.01,79.02,23363.0,77.0935,77.1228,77.0838,77.0935,23363.0
2024-06-27 13:55:00,79.01,79.08,79.0,79.04,55542.0,77.0838,77.1521,77.074,77.1131,55542.0
2024-06-27 14:00:00,79.04,79.04,78.86,78.91,36102.0,77.1131,77.1131,76.9374,76.9862,36102.0
2024-06-27 14:05:00,78.92,78.94,78.85,78.86,27024.0,76.996,77.0155,76.9277,76.9374,27024.0
2024-06-27 14:10:00,78.85,78.9,78.84,78.84,28433.0,76.9277,76.9765,76.9179,76.9179,28433.0
2024-06-27 14:15:00,78.85,78.85,78.76,78.8,43823.0,76.9277,76.9277,76.8399,76.8789,43823.0
2024-06-27 14:20:00,78.79,78.84,78.79,78.81,22066.0,76.8692,76.9179,76.8692,76.8887,22066.0
2024-06-27 14:25:00,78.8,78.8,78.72,78.73,30617.0,76.8789,76.8789,76.8009,76.8106,30617.0
2024-06-27 14:30:00,78.73,78.76,78.7,78.76,27107.0,76.8106,76.8399,76.7814,76.8399,27107.0
2024-06-27 14:35:00,78.76,78.81,78.74,78.79,27548.0,76.8399,76.8887,76.8204,76.8692,27548.0
2024-06-27 14:40:00,78.79,78.94,78.78,78.89,54897.0,76.8692,77.0155,76.8594,76.9667,54897.0
2024-06-27 14:45:00,78.89,78.94,78.82,78.89,71269.0,76.9667,77.0155,76.8984,76.9667,71269.0
2024-06-27 14:50:00,78.89,78.92,78.87,78.89,40186.0,76.9667,76.996,76.9472,76.9667,40186.0
2024-06-27 14:55:00,78.9,78.93,78.84,78.9,97577.0,76.9765,77.0057,76.9179,76.9765,97577.0
2024-06-27 15:00:00,78.9,78.93,78.87,78.88,51640.0,76.9765,77.0057,76.9472,76.957,51640.0
2024-06-27 15:05:00,78.86,78.88,78.82,78.82,41227.0,76.9374,76.957,76.8984,76.8984,41227.0
2024-06-27 15:10:00,78.83,78.87,78.82,78.83,49027.0,76.9082,76.9472,76.8984,76.9082,49027.0
2024-06-27 15:15:00,78.84,78.85,78.8,78.81,53366.0,76.9179,76.9277,76.8789,76.8887,53366.0
2024-06-27 15:20:00,78.81,78.82,78.78,78.78,51142.0,76.8887,76.8984,76.8594,76.8594,51142.0
2024-06-27 15:25:00,78.78,78.91,78.78,78.91,64015.0,76.8594,76.9862,76.8594,76.9862,64015.0
2024-06-27 15:30:00,78.91,78.96,78.84,78.84,82287.0,76.9862,77.035,76.9179,76.9179,82287.0
2024-06-27 15:35:00,78.84,78.86,78.8,78.83,72117.0,76.9179,76.9374,76.8789,76.9082,72117.0
2024-06-27 15:40:00,78.82,79.03,78.81,78.98,95836.0,76.8984,77.1033,76.8887,77.0545,95836.0
2024-06-27 15:45:00,78.98,79.09,78.97,79.05,119158.0,77.0545,77.1618,77.0448,77.1228,119158.0
2024-06-27 15:50:00,79.06,79.25,79.05,79.16,181387.0,77.1326,77.3179,77.1228,77.2301,181387.0
2024-06-27 15:55:00,79.16,79.24,79.14,79.24,464868.0,77.2301,77.3082,77.2106,77.3082,464868.0
2024-06-28 09:30:00,78.77,78.88,78.2,78.77,212931.0,76.8496,76.957,76.2935,76.8496,212931.0
2024-06-28 09:35:00,78.8,78.84,78.15,78.24,112790.0,76.8789,76.9179,76.2448,76.3326,112790.0
2024-06-28 09:40:00,78.26,78.32,77.82,78.05,196785.0,76.3521,76.4106,75.9228,76.1472,196785.0
2024-06-28 09:45:00,78.04,78.27,77.87,77.94,136790.0,76.1374,76.3618,75.9716,76.0399,136790.0
2024-06-28 09:50:00,77.94,77.95,77.7,77.84,159368.0,76.0399,76.0496,75.8057,75.9423,159368.0
2024-06-28 09:55:00,77.81,77.89,77.61,77.81,141591.0,75.913,75.9911,75.7179,75.913,141591.0
2024-06-28 10:00:00,77.82,77.88,77.67,77.8,104858.0,75.9228,75.9813,75.7765,75.9033,104858.0
2024-06-28 10:05:00,77.81,77.88,77.72,77.85,134453.0,75.913,75.9813,75.8252,75.9521,134453.0
2024-06-28 10:10:00,77.85,77.92,77.76,77.78,73421.0,75.9521,76.0204,75.8643,75.8838,73421.0
2024-06-28 10:15:00,77.78,78.03,77.71,78.01,114975.0,75.8838,76.1277,75.8155,76.1082,114975.0
2024-06-28 10:20:00,78.01,78.05,77.91,77.92,81011.0,76.1082,76.1472,76.0106,76.0204,81011.0
2024-06-28 10:25:00,77.92,78.05,77.86,77.89,99065.0,76.0204,76.1472,75.9618,75.9911,99065.0
2024-06-28 10:30:00,77.89,78.1,77.89,78.06,74703.0,75.9911,76.196,75.9911,76.157,74703.0
2024-06-28 10:35:00,78.06,78.17,78.03,78.08,71785.0,76.157,76.2643,76.1277,76.1765,71785.0
2024-06-28 10:40:00,78.07,78.18,77.98,78.15,64291.0,76.1667,76.274,76.0789,76.2448,64291.0
2024-06-28 10:45:00,78.14,78.42,78.14,78.4,114222.0,76.235,76.5082,76.235,76.4887,114222.0
2024-06-28 10:50:00,78.4,78.47,78.25,78.47,70657.0,76.4887,76.557,76.3423,76.557,70657.0
2024-06-28 10:55:00,78.47,78.56,78.38,78.47,93536.0,76.557,76.6448,76.4692,76.557,93536.0
2024-06-28 11:00:00,78.48,78.48,78.31,78.38,40055.0,76.5667,76.5667,76.4009,76.4692,40055.0
2024-06-28 11:05:00,78.38,78.39,78.28,78.31,42825.0,76.4692,76.4789,76.3716,76.4009,42825.0
2024-06-28 11:10:00,78.31,78.44,78.29,78.29,56554.0,76.4009,76.5277,76.3813,76.3813,56554.0
2024-06-28 11:15:00,78.3,78.39,78.27,78.39,58885.0,76.3911,76.4789,76.3618,76.4789,58885.0
2024-06-28 11:20:00,78.39,78.48,78.33,78.41,32734.0,76.4789,76.5667,76.4204,76.4984,32734.0
2024-06-28 11:25:00,78.41,78.5,78.41,78.47,33185.0,76.4984,76.5862,76.4984,76.557,33185.0
2024-06-28 11:30:00,78.46,78.48,78.42,78.46,45385.0,76.5472,76.5667,76.5082,76.5472,45385.0
2024-06-28 11:35:00,78.46,78.48,78.35,78.41,65021.0,76.5472,76.5667,76.4399,76.4984,65021.0
2024-06-28 11:40:00,78.42,78.47,78.37,78.4,49721.0,76.5082,76.557,76.4594,76.4887,49721.0
2024-06-28 11:45:00,78.41,78.42,78.33,78.35,60299.0,76.4984,76.5082,76.4204,76.4399,60299.0
2024-06-28 11:50:00,78.35,78.42,78.34,78.39,31005.0,76.4399,76.5082,76.4301,76.4789,31005.0
2024-06-28 11:55:00,78.39,78.43,78.38,78.4,31462.0,76.4789,76.5179,76.4692,76.4887,31462.0
2024-06-28 12:00:00,78.4,78.41,78.32,78.33,25527.0,76.4887,76.4984,76.4106,76.4204,25527.0
2024-06-28 12:05:00,78.32,78.32,78.22,78.23,30599.0,76.4106,76.4106,76.3131,76.3228,30599.0
2024-06-28 12:10:00,78.22,78.26,78.09,78.14,40571.0,76.3131,76.3521,76.1862,76.235,40571.0
2024-06-28 12:15:00,78.13,78.2,78.09,78.15,30230.0,76.2252,76.2935,76.1862,76.2448,30230.0
2024-06-28 12:20:00,78.15,78.25,78.13,78.19,45962.0,76.2448,76.3423,76.2252,76.2838,45962.0
2024-06-28 12:25:00,78.18,78.23,78.16,78.22,27451.0,76.274,76.3228,76.2545,76.3131,27451.0
2024-06-28 12:30:00,78.21,78.37,78.21,78.3,44288.0,76.3033,76.4594,76.3033,76.3911,44288.0
2024-06-28 12:35:00,78.3,78.3,78.19,78.19,48301.0,76.3911,76.3911,76.2838,76.2838,48301.0
2024-06-28 12:40:00,78.2,78.21,78.13,78.17,41243.0,76.2935,76.3033,76.2252,76.2643,41243.0
2024-06-28 12:45:00,78.16,78.17,78.11,78.16,47290.0,76.2545,76.2643,76.2057,76.2545,47290.0
2024-06-28 12:50:00,78.17,78.17,78.07,78.08,36405.0,76.2643,76.2643,76.1667,76.1765,36405.0
2024-06-28 12:55:00,78.07,78.13,78.03,78.09,49997.0,76.1667,76.2252,76.1277,76.1862,49997.0
2024-06-28 13:00:00,78.09,78.1,78.06,78.07,24957.0,76.1862,76.196,76.157,76.1667,24957.0
2024-06-28 13:05:00,78.07,78.12,78.06,78.12,39892.0,76.1667,76.2155,76.157,76.2155,39892.0
2024-06-28 13:10:00,78.11,78.14,78.02,78.13,34111.0,76.2057,76.235,76.1179,76.2252,34111.0
2024-06-28 13:15:00,78.13,78.15,78.11,78.14,25478.0,76.2252,76.2448,76.2057,76.235,25478.0
2024-06-28 13:20:00,78.14,78.22,78.13,78.19,28940.0,76.235,76.3131,76.2252,76.2838,28940.0
2024-06-28 13:25:00,78.19,78.2,78.13,78.13,19110.0,76.2838,76.2935,76.2252,76.2252,19110.0
2024-06-28 13:30:00,78.13,78.14,78.07,78.09,46503.0,76.2252,76.235,76.1667,76.1862,46503.0
2024-06-28 13:35:00,78.09,78.17,78.08,78.13,51202.0,76.1862,76.2643,76.1765,76.2252,51202.0
2024-06-28 13:40:00,78.11,78.15,78.09,78.09,17680.0,76.2057,76.2448,76.1862,76.1862,17680.0
2024-06-28 13:45:00,78.09,78.2,78.09,78.19,21836.0,76.1862,76.2935,76.1862,76.2838,21836.0
2024-06-28 13:50:00,78.19,78.3,78.17,78.29,31251.0,76.2838,76.3911,76.2643,76.3813,31251.0
2024-06-28 13:55:00,78.29,78.3,78.24,78.25,29561.0,76.3813,76.3911,76.3326,76.3423,29561.0
2024-06-28 14:00:00,78.25,78.27,78.14,78.2,46158.0,76.3423,76.3618,76.235,76.2935,46158.0
2024-06-28 14:05:00,78.2,78.25,78.18,78.24,35265.0,76.2935,76.3423,76.274,76.3326,35265.0
2024-06-28 14:10:00,78.25,78.26,78.17,78.22,39887.0,76.3423,76.3521,76.2643,76.3131,39887.0
2024-06-28 14:15:00,78.23,78.23,78.19,78.21,23406.0,76.3228,76.3228,76.2838,76.3033,23406.0
2024-06-28 14:20:00,78.2,78.2,78.08,78.08,43476.0,76.2935,76.2935,76.1765,76.1765,43476.0
2024-06-28 14:25:00,78.09,78.13,78.07,78.08,61089.0,76.1862,76.2252,76.1667,76.1765,61089.0
2024-06-28 14:30:00,78.09,78.11,78.06,78.09,53291.0,76.1862,76.2057,76.157,76.1862,53291.0
2024-06-28 14:35:00,78.09,78.19,78.08,78.16,44115.0,76.1862,76.2838,76.1765,76.2545,44115.0
2024-06-28 14:40:00,78.15,78.21,78.1,78.12,38767.0,76.2448,76.3033,76.196,76.2155,38767.0
2024-06-28 14:45:00,78.13,78.16,78.11,78.13,25239.0,76.2252,76.2545,76.2057,76.2252,25239.0
2024-06-28 14:50:00,78.14,78.29,78.13,78.28,31151.0,76.235,76.3813,76.2252,76.3716,31151.0
2024-06-28 14:55:00,78.27,78.27,78.19,78.23,25620.0,76.3618,76.3618,76.2838,76.3228,25620.0
2024-06-28 15:00:00,78.22,78.23,78.13,78.15,40265.0,76.3131,76.3228,76.2252,76.2448,40265.0
2024-06-28 15:05:00,78.16,78.17,78.11,78.12,35470.0,76.2545,76.2643,76.2057,76.2155,35470.0
2024-06-28 15:10:00,78.12,78.12,77.98,78.04,62826.0,76.2155,76.2155,76.0789,76.1374,62826.0
2024-06-28 15:15:00,78.04,78.14,78.03,78.12,36113.0,76.1374,76.235,76.1277,76.2155,36113.0
2024-06-28 15:20:00,78.11,78.14,78.07,78.1,36560.0,76.2057,76.235,76.1667,76.196,36560.0
2024-06-28 15:25:00,78.1,78.12,78.08,78.11,35122.0,76.196,76.2155,76.1765,76.2057,35122.0
2024-06-28 15:30:00,78.11,78.14,78.01,78.08,103959.0,76.2057,76.235,76.1082,76.1765,103959.0
2024-06-28 15:35:00,78.07,78.13,78.06,78.09,60006.0,76.1667,76.2252,76.157,76.1862,60006.0
2024-06-28 15:40:00,78.09,78.18,78.09,78.11,84807.0,76.1862,76.274,76.1862,76.2057,84807.0
2024-06-28 15:45:00,78.11,78.12,77.91,77.92,88421.0,76.2057,76.2155,76.0106,76.0204,88421.0
2024-06-28 15:50:00,77.92,78.0,77.79,77.84,259309.0,76.0204,76.0984,75.8935,75.9423,259309.0
2024-06-28 15:55:00,77.84,77.94,77.81,77.87,564386.0,75.9423,76.0399,75.913,75.9716,564386.0
2024-07-01 09:30:00,78.07,78.22,77.87,78.09,181995.0,76.1667,76.3131,75.9716,76.1862,181995.0
2024-07-01 09:35:00,78.1,78.13,77.83,78.05,49101.0,76.196,76.2252,75.9326,76.1472,49101.0
2024-07-01 09:40:00,78.06,78.11,77.94,77.97,56855.0,76.157,76.2057,76.0399,76.0691,56855.0
2024-07-01 09:45:00,77.97,78.13,77.76,78.09,60882.0,76.0691,76.2252,75.8643,76.1862,60882.0
2024-07-01 09:50:00,78.09,78.09,77.61,77.64,69834.0,76.1862,76.1862,75.7179,75.7472,69834.0
2024-07-01 09:55:00,77.64,77.67,77.47,77.58,58433.0,75.7472,75.7765,75.5813,75.6887,58433.0
2024-07-01 10:00:00,77.59,77.72,77.58,77.66,66072.0,75.6984,75.8252,75.6887,75.7667,66072.0
2024-07-01 10:05:00,77.67,77.68,77.46,77.58,124577.0,75.7765,75.7862,75.5716,75.6887,124577.0
2024-07-01 10:10:00,77.59,77.59,77.28,77.29,64383.0,75.6984,75.6984,75.396,75.4057,64383.0
2024-07-01 10:15:00,77.29,77.29,77.05,77.13,115634.0,75.4057,75.4057,75.1716,75.2496,115634.0
2024-07-01 10:20:00,77.13,77.16,76.96,77.04,151245.0,75.2496,75.2789,75.0838,75.1618,151245.0
2024-07-01 10:25:00,77.04,77.08,76.98,76.98,105998.0,75.1618,75.2008,75.1033,75.1033,105998.0
2024-07-01 10:30:00,76.98,77.02,76.84,76.89,98626.0,75.1033,75.1423,74.9667,75.0155,98626.0
2024-07-01 10:35:00,76.9,77.05,76.78,77.03,106889.0,75.0252,75.1716,74.9082,75.1521,106889.0
2024-07-01 10:40:00,77.03,77.17,76.97,77.15,50021.0,75.1521,75.2887,75.0935,75.2691,50021.0
2024-07-01 10:45:00,77.13,77.15,76.96,76.99,41843.0,75.2496,75.2691,75.0838,75.113,41843.0
2024-07-01 10:50:00,76.97,77.04,76.83,76.84,55707.0,75.0935,75.1618,74.9569,74.9667,55707.0
2024-07-01 10:55:00,76.84,76.9,76.8,76.86,57866.0,74.9667,75.0252,74.9277,74.9862,57866.0
2024-07-01 11:00:00,76.85,77.02,76.83,76.95,52900.0,74.9765,75.1423,74.9569,75.074,52900.0
2024-07-01 11:05:00,76.95,77.08,76.95,77.08,37596.0,75.074,75.2008,75.074,75.2008,37596.0
2024-07-01 11:10:00,77.07,77.09,76.95,76.96,55022.0,75.1911,75.2106,75.074,75.0838,55022.0
2024-07-01 11:15:00,76.95,77.05,76.94,77.0,60187.0,75.074,75.1716,75.0643,75.1228,60187.0
2024-07-01 11:20:00,76.99,77.0,76.85,76.94,39779.0,75.113,75.1228,74.9765,75.0643,39779.0
2024-07-01 11:25:00,76.95,77.02,76.93,76.98,43489.0,75.074,75.1423,75.0545,75.1033,43489.0
2024-07-01 11:30:00,76.98,77.08,76.98,77.06,28754.0,75.1033,75.2008,75.1033,75.1813,28754.0
2024-07-01 11:35:00,77.06,77.12,77.03,77.11,40813.0,75.1813,75.2399,75.1521,75.2301,40813.0
2024-07-01 11:40:00,77.11,77.15,77.09,77.11,37940.0,75.2301,75.2691,75.2106,75.2301,37940.0
2024-07-01 11:45:00,77.11,77.23,77.1,77.22,39043.0,75.2301,75.3472,75.2204,75.3374,39043.0
2024-07-01 11:50:00,77.23,77.26,77.15,77.19,39057.0,75.3472,75.3765,75.2691,75.3082,39057.0
2024-07-01 11:55:00,77.2,77.2,77.13,77.17,41790.0,75.3179,75.3179,75.2496,75.2887,41790.0
2024-07-01 12:00:00,77.16,77.17,77.02,77.02,35227.0,75.2789,75.2887,75.1423,75.1423,35227.0
2024-07-01 12:05:00,77.03,77.06,76.92,77.04,42952.0,75.1521,75.1813,75.0447,75.1618,42952.0
2024-07-01 12:10:00,77.05,77.14,77.02,77.14,20301.0,75.1716,75.2594,75.1423,75.2594,20301.0
2024-07-01 12:15:00,77.14,77.15,77.03,77.05,28127.0,75.2594,75.2691,75.1521,75.1716,28127.0
2024-07-01 12:20:00,77.05,77.11,77.04,77.06,27528.0,75.1716,75.2301,75.1618,75.1813,27528.0
2024-07-01 12:25:00,77.06,77.11,77.02,77.11,33470.0,75.1813,75.2301,75.1423,75.2301,33470.0
2024-07-01 12:30:00,77.11,77.11,76.97,76.98,32207.0,75.2301,75.2301,75.0935,75.1033,32207.0
2024-07-01 12:35:00,76.98,77.05,76.96,77.03,20461.0,75.1033,75.1716,75.0838,75.1521,20461.0
2024-07-01 12:40:00,77.03,77.05,77.01,77.02,24799.0,75.1521,75.1716,75.1326,75.1423,24799.0
2024-07-01 12:45:00,77.02,77.04,76.94,77.01,33406.0,75.1423,75.1618,75.0643,75.1326,33406.0
2024-07-01 12:50:00,77.01,77.01,76.88,76.92,51475.0,75.1326,75.1326,75.0057,75.0447,51475.0
2024-07-01 12:55:00,76.93,76.99,76.92,76.95,37459.0,75.0545,75.113,75.0447,75.074,37459.0
2024-07-01 13:00:00,76.97,77.02,76.94,76.98,40906.0,75.0935,75.1423,75.0643,75.1033,40906.0
2024-07-01 13:05:00,76.98,77.0,76.94,77.0,24997.0,75.1033,75.1228,75.0643,75.1228,24997.0
2024-07-01 13:10:00,77.0,77.02,76.99,77.01,27039.0,75.1228,75.1423,75.113,75.1326,27039.0
2024-07-01 13:15:00,77.02,77.05,77.0,77.03,24176.0,75.1423,75.1716,75.1228,75.1521,24176.0
2024-07-01 13:20:00,77.04,77.12,77.01,77.08,55721.0,75.1618,75.2399,75.1326,75.2008,55721.0
2024-07-01 13:25:00,77.08,77.08,76.99,77.0,22224.0,75.2008,75.2008,75.113,75.1228,22224.0
2024-07-01 13:30:00,77.0,77.04,76.98,77.02,19950.0,75.1228,75.1618,75.1033,75.1423,19950.0
2024-07-01 13:35:00,77.02,77.05,77.0,77.03,24767.0,75.1423,75.1716,75.1228,75.1521,24767.0
2024-07-01 13:40:00,77.03,77.03,76.94,77.01,40179.0,75.1521,75.1521,75.0643,75.1326,40179.0
2024-07-01 13:45:00,77.02,77.05,77.01,77.03,22342.0,75.1423,75.1716,75.1326,75.1521,22342.0
2024-07-01 13:50:00,77.03,77.13,77.02,77.11,18038.0,75.1521,75.2496,75.1423,75.2301,18038.0
2024-07-01 13:55:00,77.11,77.21,77.08,77.2,33142.0,75.2301,75.3277,75.2008,75.3179,33142.0
2024-07-01 14:00:00,77.2,77.21,77.14,77.16,38758.0,75.3179,75.3277,75.2594,75.2789,38758.0
2024-07-01 14:05:00,77.16,77.17,77.11,77.15,21332.0,75.2789,75.2887,75.2301,75.2691,21332.0
2024-07-01 14:10:00,77.15,77.29,77.15,77.27,25433.0,75.2691,75.4057,75.2691,75.3862,25433.0
2024-07-01 14:15:00,77.26,77.28,77.23,77.25,22114.0,75.3765,75.396,75.3472,75.3667,22114.0
2024-07-01 14:20:00,77.25,77.36,77.24,77.34,30170.0,75.3667,75.474,75.3569,75.4545,30170.0
2024-07-01 14:25:00,77.34,77.35,77.28,77.3,50862.0,75.4545,75.4643,75.396,75.4155,50862.0
2024-07-01 14:30:00,77.3,77.31,77.25,77.3,31436.0,75.4155,75.4252,75.3667,75.4155,31436.0
2024-07-01 14:35:00,77.29,77.3,77.23,77.26,20342.0,75.4057,75.4155,75.3472,75.3765,20342.0
2024-07-01 14:40:00,77.25,77.29,77.24,77.27,17474.0,75.3667,75.4057,75.3569,75.3862,17474.0
2024-07-01 14:45:00,77.27,77.29,77.15,77.15,48224.0,75.3862,75.4057,75.2691,75.2691,48224.0
2024-07-01 14:50:00,77.16,77.18,77.15,77.16,27532.0,75.2789,75.2984,75.2691,75.2789,27532.0
2024-07-01 14:55:00,77.15,77.17,77.12,77.17,23825.0,75.2691,75.2887,75.2399,75.2887,23825.0
2024-07-01 15:00:00,77.17,77.23,77.14,77.23,25959.0,75.2887,75.3472,75.2594,75.3472,25959.0
2024-07-01 15:05:00,77.23,77.33,77.22,77.25,54974.0,75.3472,75.4447,75.3374,75.3667,54974.0
2024-07-01 15:10:00,77.25,77.26,77.21,77.21,24209.0,75.3667,75.3765,75.3277,75.3277,24209.0
2024-07-01 15:15:00,77.22,77.23,77.09,77.12,65979.0,75.3374,75.3472,75.2106,75.2399,65979.0
2024-07-01 15:20:00,77.13,77.13,77.06,77.07,34029.0,75.2496,75.2496,75.1813,75.1911,34029.0
2024-07-01 15:25:00,77.07,77.1,77.03,77.06,37241.0,75.1911,75.2204,75.1521,75.1813,37241.0
2024-07-01 15:30:00,77.05,77.1,77.03,77.1,55102.0,75.1716,75.2204,75.1521,75.2204,55102.0
2024-07-01 15:35:00,77.11,77.13,77.05,77.1,58712.0,75.2301,75.2496,75.1716,75.2204,58712.0
2024-07-01 15:40:00,77.11,77.16,77.07,77.13,60139.0,75.2301,75.2789,75.1911,75.2496,60139.0
2024-07-01 15:45:00,77.13,77.21,77.1,77.21,61361.0,75.2496,75.3277,75.2204,75.3277,61361.0
2024-07-01 15:50:00,77.2,77.25,77.16,77.18,130375.0,75.3179,75.3667,75.2789,75.2984,130375.0
2024-07-01 15:55:00,77.19,77.23,77.12,77.12,314801.0,75.3082,75.3472,75.2399,75.2399,314801.0
2024-07-02 09:30:00,77.17,77.17,76.76,77.15,148359.0,75.2887,75.2887,74.8886,75.2691,148359.0
2024-07-02 09:35:00,77.12,77.15,76.91,77.0,64874.0,75.2399,75.2691,75.035,75.1228,64874.0
2024-07-02 09:40:00,77.01,77.21,76.77,76.78,51980.0,75.1326,75.3277,74.8984,74.9082,51980.0
2024-07-02 09:45:00,76.76,76.95,76.65,76.72,57472.0,74.8886,75.074,74.7813,74.8496,57472.0
2024-07-02 09:50:00,76.71,76.8,76.67,76.76,45795.0,74.8399,74.9277,74.8008,74.8886,45795.0
2024-07-02 09:55:00,76.75,76.76,76.58,76.67,69835.0,74.8789,74.8886,74.713,74.8008,69835.0
2024-07-02 10:00:00,76.71,76.76,76.59,76.59,40778.0,74.8399,74.8886,74.7228,74.7228,40778.0
2024-07-02 10:05:00,76.6,76.73,76.6,76.69,27589.0,74.7325,74.8594,74.7325,74.8204,27589.0
2024-07-02 10:10:00,76.68,76.77,76.63,76.71,55590.0,74.8106,74.8984,74.7618,74.8399,55590.0
2024-07-02 10:15:00,76.71,76.73,76.62,76.67,42268.0,74.8399,74.8594,74.7521,74.8008,42268.0
2024-07-02 10:20:00,76.67,76.69,76.6,76.61,22404.0,74.8008,74.8204,74.7325,74.7423,22404.0
2024-07-02 10:25:00,76.62,76.73,76.61,76.7,59893.0,74.7521,74.8594,74.7423,74.8301,59893.0
2024-07-02 10:30:00,76.69,76.72,76.58,76.66,65533.0,74.8204,74.8496,74.713,74.7911,65533.0
2024-07-02 10:35:00,76.66,76.72,76.63,76.72,41316.0,74.7911,74.8496,74.7618,74.8496,41316.0
2024-07-02 10:40:00,76.71,76.78,76.58,76.61,63144.0,74.8399,74.9082,74.713,74.7423,63144.0
2024-07-02 10:45:00,76.61,76.62,76.47,76.59,59765.0,74.7423,74.7521,74.6057,74.7228,59765.0
2024-07-02 10:50:00,76.6,76.62,76.56,76.59,26133.0,74.7325,74.7521,74.6935,74.7228,26133.0
2024-07-02 10:55:00,76.6,76.7,76.54,76.63,64926.0,74.7325,74.8301,74.674,74.7618,64926.0
2024-07-02 11:00:00,76.63,76.65,76.54,76.63,38431.0,74.7618,74.7813,74.674,74.7618,38431.0
2024-07-02 11:05:00,76.64,76.7,76.6,76.65,20788.0,74.7716,74.8301,74.7325,74.7813,20788.0
2024-07-02 11:10:00,76.66,76.74,76.65,76.74,48054.0,74.7911,74.8691,74.7813,74.8691,48054.0
2024-07-02 11:15:00,76.74,76.75,76.61,76.62,27565.0,74.8691,74.8789,74.7423,74.7521,27565.0
2024-07-02 11:20:00,76.62,76.69,76.62,76.67,24405.0,74.7521,74.8204,74.7521,74.8008,24405.0
2024-07-02 11:25:00,76.66,76.67,76.58,76.62,28609.0,74.7911,74.8008,74.713,74.7521,28609.0
2024-07-02 11:30:00,76.65,76.68,76.56,76.56,26111.0,74.7813,74.8106,74.6935,74.6935,26111.0
2024-07-02 11:35:00,76.56,76.61,76.56,76.6,31378.0,74.6935,74.7423,74.6935,74.7325,31378.0
2024-07-02 11:40:00,76.59,76.65,76.53,76.53,61764.0,74.7228,74.7813,74.6643,74.6643,61764.0
2024-07-02 11:45:00,76.53,76.56,76.44,76.47,38071.0,74.6643,74.6935,74.5764,74.6057,38071.0
2024-07-02 11:50:00,76.46,76.48,76.44,76.48,33469.0,74.596,74.6155,74.5764,74.6155,33469.0
2024-07-02 11:55:00,76.48,76.48,76.44,76.45,31907.0,74.6155,74.6155,74.5764,74.5862,31907.0
2024-07-02 12:00:00,76.45,76.45,76.38,76.44,50833.0,74.5862,74.5862,74.5179,74.5764,50833.0
2024-07-02 12:05:00,76.44,76.49,76.43,76.46,33924.0,74.5764,74.6252,74.5667,74.596,33924.0
2024-07-02 12:10:00,76.47,76.5,76.44,76.44,42091.0,74.6057,74.635,74.5764,74.5764,42091.0
2024-07-02 12:15:00,76.45,76.45,76.36,76.38,53722.0,74.5862,74.5862,74.4984,74.5179,53722.0
2024-07-02 12:20:00,76.38,76.45,76.34,76.43,40345.0,74.5179,74.5862,74.4789,74.5667,40345.0
2024-07-02 12:25:00,76.44,76.47,76.43,76.44,35792.0,74.5764,74.6057,74.5667,74.5764,35792.0
2024-07-02 12:30:00,76.45,76.48,76.41,76.47,42101.0,74.5862,74.6155,74.5472,74.6057,42101.0
2024-07-02 12:35:00,76.47,76.48,76.45,76.46,20331.0,74.6057,74.6155,74.5862,74.596,20331.0
2024-07-02 12:40:00,76.45,76.46,76.39,76.41,30349.0,74.5862,74.596,74.5277,74.5472,30349.0
2024-07-02 12:45:00,76.41,76.43,76.4,76.4,42781.0,74.5472,74.5667,74.5374,74.5374,42781.0
2024-07-02 12:50:00,76.41,76.41,76.34,76.37,45862.0,74.5472,74.5472,74.4789,74.5082,45862.0
2024-07-02 12:55:00,76.37,76.38,76.34,76.35,37836.0,74.5082,74.5179,74.4789,74.4886,37836.0
2024-07-02 13:00:00,76.34,76.35,76.31,76.34,47139.0,74.4789,74.4886,74.4496,74.4789,47139.0
2024-07-02 13:05:00,76.34,76.37,76.33,76.36,41192.0,74.4789,74.5082,74.4691,74.4984,41192.0
2024-07-02 13:10:00,76.36,76.4,76.35,76.38,32417.0,74.4984,74.5374,74.4886,74.5179,32417.0
2024-07-02 13:15:00,76.38,76.38,76.32,76.34,27478.0,74.5179,74.5179,74.4594,74.4789,27478.0
2024-07-02 13:20:00,76.34,76.37,76.32,76.35,33705.0,74.4789,74.5082,74.4594,74.4886,33705.0
2024-07-02 13:25:00,76.35,76.38,76.33,76.34,58088.0,74.4886,74.5179,74.4691,74.4789,58088.0
2024-07-02 13:30:00,76.34,76.43,76.28,76.38,32986.0,74.4789,74.5667,74.4203,74.5179,32986.0
2024-07-02 13:35:00,76.39,76.41,76.34,76.38,26263.0,74.5277,74.5472,74.4789,74.5179,26263.0
2024-07-02 13:40:00,76.37,76.39,76.35,76.38,19137.0,74.5082,74.5277,74.4886,74.5179,19137.0
2024-07-02 13:45:00,76.38,76.47,76.37,76.47,42605.0,74.5179,74.6057,74.5082,74.6057,42605.0
2024-07-02 13:50:00,76.46,76.59,76.46,76.58,87514.0,74.596,74.7228,74.596,74.713,87514.0
2024-07-02 13:55:00,76.58,76.74,76.58,76.69,49585.0,74.713,74.8691,74.713,74.8204,49585.0
2024-07-02 14:00:00,76.69,76.71,76.64,76.68,28409.0,74.8204,74.8399,74.7716,74.8106,28409.0
2024-07-02 14:05:00,76.69,76.69,76.65,76.66,19924.0,74.8204,74.8204,74.7813,74.7911,19924.0
2024-07-02 14:10:00,76.67,76.72,76.66,76.69,33712.0,74.8008,74.8496,74.7911,74.8204,33712.0
2024-07-02 14:15:00,76.69,76.71,76.65,76.67,49690.0,74.8204,74.8399,74.7813,74.8008,49690.0
2024-07-02 14:20:00,76.68,76.7,76.63,76.65,32228.0,74.8106,74.8301,74.7618,74.7813,32228.0
2024-07-02 14:25:00,76.66,76.67,76.63,76.65,28746.0,74.7911,74.8008,74.7618,74.7813,28746.0
2024-07-02 14:30:00,76.65,76.71,76.64,76.66,25157.0,74.7813,74.8399,74.7716,74.7911,25157.0
2024-07-02 14:35:00,76.67,76.78,76.66,76.77,35923.0,74.8008,74.9082,74.7911,74.8984,35923.0
2024-07-02 14:40:00,76.77,76.77,76.68,76.75,49765.0,74.8984,74.8984,74.8106,74.8789,49765.0
2024-07-02 14:45:00,76.76,76.77,76.71,76.76,20979.0,74.8886,74.8984,74.8399,74.8886,20979.0
2024-07-02 14:50:00,76.76,76.78,76.73,76.73,28341.0,74.8886,74.9082,74.8594,74.8594,28341.0
2024-07-02 14:55:00,76.73,76.74,76.71,76.73,29315.0,74.8594,74.8691,74.8399,74.8594,29315.0
2024-07-02 15:00:00,76.73,76.74,76.69,76.72,36252.0,74.8594,74.8691,74.8204,74.8496,36252.0
2024-07-02 15:05:00,76.73,76.78,76.72,76.77,31429.0,74.8594,74.9082,74.8496,74.8984,31429.0
2024-07-02 15:10:00,76.77,76.79,76.75,76.78,25034.0,74.8984,74.9179,74.8789,74.9082,25034.0
2024-07-02 15:15:00,76.78,76.81,76.77,76.79,33924.0,74.9082,74.9374,74.8984,74.9179,33924.0
2024-07-02 15:20:00,76.78,76.79,76.74,76.74,24645.0,74.9082,74.9179,74.8691,74.8691,24645.0
2024-07-02 15:25:00,76.75,76.77,76.73,76.75,34185.0,74.8789,74.8984,74.8594,74.8789,34185.0
2024-07-02 15:30:00,76.74,76.81,76.74,76.8,48054.0,74.8691,74.9374,74.8691,74.9277,48054.0
2024-07-02 15:35:00,76.79,76.81,76.77,76.81,27007.0,74.9179,74.9374,74.8984,74.9374,27007.0
2024-07-02 15:40:00,76.81,76.85,76.8,76.81,45038.0,74.9374,74.9765,74.9277,74.9374,45038.0
2024-07-02 15:45:00,76.81,76.82,76.7,76.73,89829.0,74.9374,74.9472,74.8301,74.8594,89829.0
2024-07-02 15:50:00,76.73,76.78,76.7,76.73,142589.0,74.8594,74.9082,74.8301,74.8594,142589.0
2024-07-02 15:55:00,76.72,76.87,76.65,76.85,508447.0,74.8496,74.996,74.7813,74.9765,508447.0
2024-07-03 09:30:00,76.83,76.84,76.41,76.6,203153.0,74.9569,74.9667,74.5472,74.7325,203153.0
2024-07-03 09:35:00,76.6,76.9,76.52,76.81,65505.0,74.7325,75.0252,74.6545,74.9374,65505.0
2024-07-03 09:40:00,76.79,76.9,76.73,76.78,68610.0,74.9179,75.0252,74.8594,74.9082,68610.0
2024-07-03 09:45:00,76.79,76.9,76.67,76.67,45898.0,74.9179,75.0252,74.8008,74.8008,45898.0
2024-07-03 09:50:00,76.68,76.79,76.57,76.76,43039.0,74.8106,74.9179,74.7033,74.8886,43039.0
2024-07-03 09:55:00,76.78,76.99,76.74,76.78,67275.0,74.9082,75.113,74.8691,74.9082,67275.0
2024-07-03 10:00:00,76.82,77.04,76.76,76.89,86079.0,74.9472,75.1618,74.8886,75.0155,86079.0
2024-07-03 10:05:00,76.89,76.95,76.7,76.76,52885.0,75.0155,75.074,74.8301,74.8886,52885.0
2024-07-03 10:10:00,76.75,76.96,76.75,76.96,54285.0,74.8789,75.0838,74.8789,75.0838,54285.0
2024-07-03 10:15:00,76.96,76.98,76.73,76.77,46575.0,75.0838,75.1033,74.8594,74.8984,46575.0
2024-07-03 10:20:00,76.78,76.89,76.76,76.87,38952.0,74.9082,75.0155,74.8886,74.996,38952.0
2024-07-03 10:25:00,76.86,76.87,76.73,76.75,29789.0,74.9862,74.996,74.8594,74.8789,29789.0
2024-07-03 10:30:00,76.74,76.75,76.54,76.57,55475.0,74.8691,74.8789,74.674,74.7033,55475.0
2024-07-03 10:35:00,76.57,76.59,76.49,76.5,54952.0,74.7033,74.7228,74.6252,74.635,54952.0
2024-07-03 10:40:00,76.52,76.54,76.39,76.45,73469.0,74.6545,74.674,74.5277,74.5862,73469.0
2024-07-03 10:45:00,76.47,76.49,76.36,76.38,74282.0,74.6057,74.6252,74.4984,74.5179,74282.0
2024-07-03 10:50:00,76.38,76.43,76.28,76.28,42593.0,74.5179,74.5667,74.4203,74.4203,42593.0
2024-07-03 10:55:00,76.27,76.4,76.26,76.3,76422.0,74.4106,74.5374,74.4008,74.4399,76422.0
2024-07-03 11:00:00,76.3,76.38,76.28,76.36,32584.0,74.4399,74.5179,74.4203,74.4984,32584.0
2024-07-03 11:05:00,76.36,76.38,76.33,76.36,32975.0,74.4984,74.5179,74.4691,74.4984,32975.0
2024-07-03 11:10:00,76.36,76.37,76.27,76.3,47425.0,74.4984,74.5082,74.4106,74.4399,47425.0
2024-07-03 11:15:00,76.29,76.3,76.07,76.08,105258.0,74.4301,74.4399,74.2155,74.2252,105258.0
2024-07-03 11:20:00,76.08,76.33,76.07,76.23,70339.0,74.2252,74.4691,74.2155,74.3716,70339.0
2024-07-03 11:25:00,76.23,76.25,76.16,76.19,37333.0,74.3716,74.3911,74.3033,74.3325,37333.0
2024-07-03 11:30:00,76.19,76.28,76.16,76.22,32113.0,74.3325,74.4203,74.3033,74.3618,32113.0
2024-07-03 11:35:00,76.23,76.28,76.17,76.27,39573.0,74.3716,74.4203,74.313,74.4106,39573.0
2024-07-03 11:40:00,76.28,76.29,76.21,76.23,40068.0,74.4203,74.4301,74.3521,74.3716,40068.0
2024-07-03 11:45:00,76.23,76.25,76.2,76.24,37870.0,74.3716,74.3911,74.3423,74.3813,37870.0
2024-07-03 11:50:00,76.24,76.24,76.17,76.22,37647.0,74.3813,74.3813,74.313,74.3618,37647.0
2024-07-03 11:55:00,76.22,76.25,76.21,76.23,43720.0,74.3618,74.3911,74.3521,74.3716,43720.0
2024-07-03 12:00:00,76.22,76.35,76.22,76.31,71457.0,74.3618,74.4886,74.3618,74.4496,71457.0
2024-07-03 12:05:00,76.31,76.33,76.28,76.33,47010.0,74.4496,74.4691,74.4203,74.4691,47010.0
2024-07-03 12:10:00,76.32,76.42,76.32,76.41,53991.0,74.4594,74.5569,74.4594,74.5472,53991.0
2024-07-03 12:15:00,76.41,76.47,76.34,76.38,59335.0,74.5472,74.6057,74.4789,74.5179,59335.0
2024-07-03 12:20:00,76.39,76.41,76.34,76.37,22718.0,74.5277,74.5472,74.4789,74.5082,22718.0
2024-07-03 12:25:00,76.37,76.37,76.25,76.28,33220.0,74.5082,74.5082,74.3911,74.4203,33220.0
2024-07-03 12:30:00,76.28,76.35,76.24,76.33,45687.0,74.4203,74.4886,74.3813,74.4691,45687.0
2024-07-03 12:35:00,76.32,76.38,76.31,76.33,72988.0,74.4594,74.5179,74.4496,74.4691,72988.0
2024-07-03 12:40:00,76.34,76.42,76.31,76.41,48836.0,74.4789,74.5569,74.4496,74.5472,48836.0
2024-07-03 12:45:00,76.41,76.47,76.39,76.42,67322.0,74.5472,74.6057,74.5277,74.5569,67322.0
2024-07-03 12:50:00,76.41,76.51,76.34,76.43,136239.0,74.5472,74.6447,74.4789,74.5667,136239.0
2024-07-03 12:55:00,76.42,76.43,76.23,76.26,280379.0,74.5569,74.5667,74.3716,74.4008,280379.0
2024-07-05 09:30:00,76.24,76.26,75.76,75.76,220548.0,74.3813,74.4008,73.913,73.913,220548.0
2024-07-05 09:35:00,75.81,76.2,75.79,76.05,65601.0,73.9618,74.3423,73.9423,74.196,65601.0
2024-07-05 09:40:00,76.03,76.11,75.82,75.97,43521.0,74.1764,74.2545,73.9716,74.1179,43521.0
2024-07-05 09:45:00,75.99,76.01,75.85,75.93,55388.0,74.1374,74.1569,74.0008,74.0789,55388.0
2024-07-05 09:50:00,75.9,75.99,75.79,75.81,64692.0,74.0496,74.1374,73.9423,73.9618,64692.0
2024-07-05 09:55:00,75.81,75.94,75.69,75.83,104702.0,73.9618,74.0886,73.8447,73.9813,104702.0
2024-07-05 10:00:00,75.83,75.91,75.69,75.71,90325.0,73.9813,74.0594,73.8447,73.8642,90325.0
2024-07-05 10:05:00,75.7,75.72,75.55,75.59,108944.0,73.8545,73.874,73.7081,73.7472,108944.0
2024-07-05 10:10:00,75.59,75.71,75.55,75.59,78288.0,73.7472,73.8642,73.7081,73.7472,78288.0
2024-07-05 10:15:00,75.58,75.61,75.52,75.6,70244.0,73.7374,73.7667,73.6789,73.7569,70244.0
2024-07-05 10:20:00,75.59,75.65,75.53,75.55,96544.0,73.7472,73.8057,73.6886,73.7081,96544.0
2024-07-05 10:25:00,75.54,75.55,75.45,75.47,108784.0,73.6984,73.7081,73.6106,73.6301,108784.0
2024-07-05 10:30:00,75.46,75.49,75.42,75.48,55857.0,73.6203,73.6496,73.5813,73.6399,55857.0
2024-07-05 10:35:00,75.48,75.5,75.42,75.42,52400.0,73.6399,73.6594,73.5813,73.5813,52400.0
2024-07-05 10:40:00,75.43,75.49,75.42,75.44,49389.0,73.5911,73.6496,73.5813,73.6008,49389.0
2024-07-05 10:45:00,75.44,75.55,75.43,75.53,48337.0,73.6008,73.7081,73.5911,73.6886,48337.0
2024-07-05 10:50:00,75.54,75.59,75.53,75.56,69420.0,73.6984,73.7472,73.6886,73.7179,69420.0
2024-07-05 10:55:00,75.56,75.59,75.48,75.57,50432.0,73.7179,73.7472,73.6399,73.7277,50432.0
2024-07-05 11:00:00,75.57,75.69,75.56,75.67,51926.0,73.7277,73.8447,73.7179,73.8252,51926.0
2024-07-05 11:05:00,75.66,75.73,75.65,75.67,58868.0,73.8155,73.8838,73.8057,73.8252,58868.0
2024-07-05 11:10:00,75.67,75.83,75.67,75.79,65150.0,73.8252,73.9813,73.8252,73.9423,65150.0
2024-07-05 11:15:00,75.79,75.8,75.75,75.76,26985.0,73.9423,73.9521,73.9033,73.913,26985.0
2024-07-05 11:20:00,75.77,75.77,75.67,75.69,48312.0,73.9228,73.9228,73.8252,73.8447,48312.0
2024-07-05 11:25:00,75.7,75.78,75.69,75.76,29547.0,73.8545,73.9325,73.8447,73.913,29547.0
2024-07-05 11:30:00,75.75,75.81,75.72,75.73,35227.0,73.9033,73.9618,73.874,73.8838,35227.0
2024-07-05 11:35:00,75.73,75.86,75.72,75.81,45193.0,73.8838,74.0106,73.874,73.9618,45193.0
2024-07-05 11:40:00,75.82,76.06,75.82,76.03,78992.0,73.9716,74.2057,73.9716,74.1764,78992.0
2024-07-05 11:45:00,76.03,76.14,76.03,76.14,49762.0,74.1764,74.2838,74.1764,74.2838,49762.0
2024-07-05 11:50:00,76.14,76.19,76.08,76.19,49739.0,74.2838,74.3325,74.2252,74.3325,49739.0
2024-07-05 11:55:00,76.18,76.23,76.06,76.09,75669.0,74.3228,74.3716,74.2057,74.235,75669.0
2024-07-05 12:00:00,76.09,76.09,76.01,76.02,21393.0,74.235,74.235,74.1569,74.1667,21393.0
2024-07-05 12:05:00,76.02,76.02,75.92,75.95,52977.0,74.1667,74.1667,74.0691,74.0984,52977.0
2024-07-05 12:10:00,75.96,75.99,75.94,75.95,27582.0,74.1081,74.1374,74.0886,74.0984,27582.0
2024-07-05 12:15:00,75.96,75.97,75.88,75.89,38810.0,74.1081,74.1179,74.0301,74.0399,38810.0
2024-07-05 12:20:00,75.9,75.91,75.84,75.9,38736.0,74.0496,74.0594,73.9911,74.0496,38736.0
2024-07-05 12:25:00,75.91,75.93,75.89,75.91,29104.0,74.0594,74.0789,74.0399,74.0594,29104.0
2024-07-05 12:30:00,75.91,75.96,75.88,75.9,41691.0,74.0594,74.1081,74.0301,74.0496,41691.0
2024-07-05 12:35:00,75.89,75.9,75.8,75.81,22135.0,74.0399,74.0496,73.9521,73.9618,22135.0
2024-07-05 12:40:00,75.81,75.82,75.78,75.81,31870.0,73.9618,73.9716,73.9325,73.9618,31870.0
2024-07-05 12:45:00,75.81,75.84,75.76,75.83,36341.0,73.9618,73.9911,73.913,73.9813,36341.0
2024-07-05 12:50:00,75.83,75.91,75.83,75.87,19816.0,73.9813,74.0594,73.9813,74.0203,19816.0
2024-07-05 12:55:00,75.89,75.93,75.87,75.9,25968.0,74.0399,74.0789,74.0203,74.0496,25968.0
2024-07-05 13:00:00,75.9,75.9,75.83,75.88,24267.0,74.0496,74.0496,73.9813,74.0301,24267.0
2024-07-05 13:05:00,75.89,75.96,75.88,75.94,22406.0,74.0399,74.1081,74.0301,74.0886,22406.0
2024-07-05 13:10:00,75.94,75.94,75.87,75.87,24030.0,74.0886,74.0886,74.0203,74.0203,24030.0
2024-07-05 13:15:00,75.87,75.87,75.82,75.82,15139.0,74.0203,74.0203,73.9716,73.9716,15139.0
2024-07-05 13:20:00,75.83,75.85,75.81,75.83,16583.0,73.9813,74.0008,73.9618,73.9813,16583.0
2024-07-05 13:25:00,75.83,75.85,75.81,75.83,17840.0,73.9813,74.0008,73.9618,73.9813,17840.0
2024-07-05 13:30:00,75.83,75.86,75.82,75.84,29837.0,73.9813,74.0106,73.9716,73.9911,29837.0
2024-07-05 13:35:00,75.84,75.89,75.84,75.88,54155.0,73.9911,74.0399,73.9911,74.0301,54155.0
2024-07-05 13:40:00,75.88,76.08,75.87,76.05,53747.0,74.0301,74.2252,74.0203,74.196,53747.0
2024-07-05 13:45:00,76.06,76.08,76.02,76.08,54814.0,74.2057,74.2252,74.1667,74.2252,54814.0
2024-07-05 13:50:00,76.08,76.14,76.07,76.08,32277.0,74.2252,74.2838,74.2155,74.2252,32277.0
2024-07-05 13:55:00,76.08,76.14,76.08,76.12,22666.0,74.2252,74.2838,74.2252,74.2642,22666.0
2024-07-05 14:00:00,76.12,76.19,76.1,76.15,71130.0,74.2642,74.3325,74.2447,74.2935,71130.0
2024-07-05 14:05:00,76.16,76.2,76.05,76.05,59119.0,74.3033,74.3423,74.196,74.196,59119.0
2024-07-05 14:10:00,76.06,76.08,76.01,76.01,45304.0,74.2057,74.2252,74.1569,74.1569,45304.0
2024-07-05 14:15:00,76.01,76.05,76.01,76.03,33892.0,74.1569,74.196,74.1569,74.1764,33892.0
2024-07-05 14:20:00,76.04,76.06,75.94,75.94,37312.0,74.1862,74.2057,74.0886,74.0886,37312.0
2024-07-05 14:25:00,75.95,76.0,75.93,75.96,24927.0,74.0984,74.1472,74.0789,74.1081,24927.0
2024-07-05 14:30:00,75.97,76.02,75.94,76.02,29748.0,74.1179,74.1667,74.0886,74.1667,29748.0
2024-07-05 14:35:00,76.02,76.06,75.98,76.02,33294.0,74.1667,74.2057,74.1277,74.1667,33294.0
2024-07-05 14:40:00,76.01,76.08,76.0,76.04,40473.0,74.1569,74.2252,74.1472,74.1862,40473.0
2024-07-05 14:45:00,76.04,76.07,76.0,76.06,42069.0,74.1862,74.2155,74.1472,74.2057,42069.0
2024-07-05 14:50:00,76.05,76.08,76.03,76.05,26839.0,74.196,74.2252,74.1764,74.196,26839.0
2024-07-05 14:55:00,76.03,76.04,75.92,75.94,50211.0,74.1764,74.1862,74.0691,74.0886,50211.0
2024-07-05 15:00:00,75.94,75.98,75.91,75.97,39595.0,74.0886,74.1277,74.0594,74.1179,39595.0
2024-07-05 15:05:00,75.98,76.01,75.97,76.0,41687.0,74.1277,74.1569,74.1179,74.1472,41687.0
2024-07-05 15:10:00,76.0,76.0,75.97,75.98,29111.0,74.1472,74.1472,74.1179,74.1277,29111.0
2024-07-05 15:15:00,75.98,76.08,75.94,76.08,81330.0,74.1277,74.2252,74.0886,74.2252,81330.0
2024-07-05 15:20:00,76.08,76.14,76.06,76.14,55834.0,74.2252,74.2838,74.2057,74.2838,55834.0
2024-07-05 15:25:00,76.14,76.15,76.1,76.13,46341.0,74.2838,74.2935,74.2447,74.274,46341.0
2024-07-05 15:30:00,76.13,76.15,76.08,76.13,40263.0,74.274,74.2935,74.2252,74.274,40263.0
2024-07-05 15:35:00,76.13,76.2,76.11,76.2,44044.0,74.274,74.3423,74.2545,74.3423,44044.0
2024-07-05 15:40:00,76.2,76.27,76.18,76.26,50991.0,74.3423,74.4106,74.3228,74.4008,50991.0
2024-07-05 15:45:00,76.26,76.27,76.22,76.25,94003.0,74.4008,74.4106,74.3618,74.3911,94003.0
2024-07-05 15:50:00,76.24,76.25,76.1,76.14,115009.0,74.3813,74.3911,74.2447,74.2838,115009.0
2024-07-05 15:55:00,76.15,76.15,76.02,76.04,272868.0,74.2935,74.2935,74.1667,74.1862,272868.0
2024-07-08 09:30:00,76.44,76.45,75.98,76.24,316239.0,74.5764,74.5862,74.1277,74.3813,316239.0
2024-07-08 09:35:00,76.26,76.28,75.88,75.94,125718.0,74.4008,74.4203,74.0301,74.0886,125718.0
2024-07-08 09:40:00,75.93,75.94,75.76,75.9,81901.0,74.0789,74.0886,73.913,74.0496,81901.0
2024-07-08 09:45:00,75.9,75.96,75.71,75.72,99919.0,74.0496,74.1081,73.8642,73.874,99919.0
2024-07-08 09:50:00,75.73,75.8,75.71,75.72,62502.0,73.8838,73.9521,73.8642,73.874,62502.0
2024-07-08 09:55:00,75.73,75.85,75.63,75.82,94854.0,73.8838,74.0008,73.7862,73.9716,94854.0
2024-07-08 10:00:00,75.81,75.92,75.76,75.76,88479.0,73.9618,74.0691,73.913,73.913,88479.0
2024-07-08 10:05:00,75.77,75.81,75.58,75.72,109910.0,73.9228,73.9618,73.7374,73.874,109910.0
2024-07-08 10:10:00,75.72,75.85,75.63,75.75,69265.0,73.874,74.0008,73.7862,73.9033,69265.0
2024-07-08 10:15:00,75.76,75.9,75.74,75.87,125389.0,73.913,74.0496,73.8935,74.0203,125389.0
2024-07-08 10:20:00,75.85,75.89,75.82,75.86,58113.0,74.0008,74.0399,73.9716,74.0106,58113.0
2024-07-08 10:25:00,75.86,75.88,75.71,75.72,49507.0,74.0106,74.0301,73.8642,73.874,49507.0
2024-07-08 10:30:00,75.71,75.72,75.55,75.56,72399.0,73.8642,73.874,73.7081,73.7179,72399.0
2024-07-08 10:35:00,75.59,75.6,75.51,75.6,54269.0,73.7472,73.7569,73.6691,73.7569,54269.0
2024-07-08 10:40:00,75.59,75.61,75.47,75.59,99290.0,73.7472,73.7667,73.6301,73.7472,99290.0
2024-07-08 10:45:00,75.6,75.64,75.52,75.56,42358.0,73.7569,73.796,73.6789,73.7179,42358.0
2024-07-08 10:50:00,75.57,75.62,75.49,75.5,48413.0,73.7277,73.7764,73.6496,73.6594,48413.0
2024-07-08 10:55:00,75.51,75.63,75.5,75.6,79875.0,73.6691,73.7862,73.6594,73.7569,79875.0
2024-07-08 11:00:00,75.6,75.6,75.44,75.48,76325.0,73.7569,73.7569,73.6008,73.6399,76325.0
2024-07-08 11:05:00,75.48,75.5,75.37,75.38,81181.0,73.6399,73.6594,73.5325,73.5423,81181.0
2024-07-08 11:10:00,75.37,75.45,75.35,75.45,86236.0,73.5325,73.6106,73.513,73.6106,86236.0
2024-07-08 11:15:00,75.44,75.47,75.29,75.33,57233.0,73.6008,73.6301,73.4545,73.4935,57233.0
2024-07-08 11:20:00,75.33,75.4,75.32,75.34,55017.0,73.4935,73.5618,73.4838,73.5033,55017.0
2024-07-08 11:25:00,75.34,75.4,75.32,75.39,58353.0,73.5033,73.5618,73.4838,73.552,58353.0
2024-07-08 11:30:00,75.39,75.39,75.32,75.32,59425.0,73.552,73.552,73.4838,73.4838,59425.0
2024-07-08 11:35:00,75.31,75.32,75.16,75.19,84382.0,73.474,73.4838,73.3277,73.3569,84382.0
2024-07-08 11:40:00,75.18,75.26,75.15,75.22,83926.0,73.3472,73.4252,73.3179,73.3862,83926.0
2024-07-08 11:45:00,75.21,75.22,75.14,75.17,99185.0,73.3764,73.3862,73.3081,73.3374,99185.0
2024-07-08 11:50:00,75.16,75.2,75.1,75.19,78184.0,73.3277,73.3667,73.2691,73.3569,78184.0
2024-07-08 11:55:00,75.19,75.23,75.15,75.15,52391.0,73.3569,73.3959,73.3179,73.3179,52391.0
2024-07-08 12:00:00,75.16,75.17,75.12,75.13,40245.0,73.3277,73.3374,73.2886,73.2984,40245.0
2024-07-08 12:05:00,75.13,75.18,75.12,75.17,60653.0,73.2984,73.3472,73.2886,73.3374,60653.0
2024-07-08 12:10:00,75.17,75.2,75.09,75.19,74389.0,73.3374,73.3667,73.2594,73.3569,74389.0
2024-07-08 12:15:00,75.19,75.31,75.15,75.16,47113.0,73.3569,73.474,73.3179,73.3277,47113.0
2024-07-08 12:20:00,75.15,75.18,75.12,75.13,22272.0,73.3179,73.3472,73.2886,73.2984,22272.0
2024-07-08 12:25:00,75.13,75.19,75.11,75.13,34333.0,73.2984,73.3569,73.2789,73.2984,34333.0
2024-07-08 12:30:00,75.13,75.17,75.11,75.17,22181.0,73.2984,73.3374,73.2789,73.3374,22181.0
2024-07-08 12:35:00,75.17,75.22,75.16,75.22,19117.0,73.3374,73.3862,73.3277,73.3862,19117.0
2024-07-08 12:40:00,75.21,75.29,75.19,75.28,47700.0,73.3764,73.4545,73.3569,73.4447,47700.0
2024-07-08 12:45:00,75.29,75.33,75.23,75.31,59954.0,73.4545,73.4935,73.3959,73.474,59954.0
2024-07-08 12:50:00,75.3,75.32,75.22,75.25,49736.0,73.4642,73.4838,73.3862,73.4155,49736.0
2024-07-08 12:55:00,75.24,75.28,75.22,75.28,22052.0,73.4057,73.4447,73.3862,73.4447,22052.0
2024-07-08 13:00:00,75.28,75.34,75.24,75.25,37343.0,73.4447,73.5033,73.4057,73.4155,37343.0
2024-07-08 13:05:00,75.25,75.25,75.19,75.21,30852.0,73.4155,73.4155,73.3569,73.3764,30852.0
2024-07-08 13:10:00,75.2,75.21,75.14,75.16,29110.0,73.3667,73.3764,73.3081,73.3277,29110.0
2024-07-08 13:15:00,75.17,75.17,75.13,75.14,42442.0,73.3374,73.3374,73.2984,73.3081,42442.0
2024-07-08 13:20:00,75.14,75.2,75.13,75.17,26569.0,73.3081,73.3667,73.2984,73.3374,26569.0
2024-07-08 13:25:00,75.18,75.18,75.15,75.17,31574.0,73.3472,73.3472,73.3179,73.3374,31574.0
2024-07-08 13:30:00,75.16,75.25,75.15,75.24,37905.0,73.3277,73.4155,73.3179,73.4057,37905.0
2024-07-08 13:35:00,75.23,75.24,75.19,75.22,21521.0,73.3959,73.4057,73.3569,73.3862,21521.0
2024-07-08 13:40:00,75.23,75.31,75.22,75.31,33374.0,73.3959,73.474,73.3862,73.474,33374.0
2024-07-08 13:45:00,75.31,75.34,75.27,75.28,28375.0,73.474,73.5033,73.435,73.4447,28375.0
2024-07-08 13:50:00,75.28,75.3,75.21,75.22,52828.0,73.4447,73.4642,73.3764,73.3862,52828.0
2024-07-08 13:55:00,75.21,75.24,75.18,75.21,88934.0,73.3764,73.4057,73.3472,73.3764,88934.0
2024-07-08 14:00:00,75.23,75.24,75.05,75.09,73439.0,73.3959,73.4057,73.2203,73.2594,73439.0
2024-07-08 14:05:00,75.09,75.12,75.07,75.08,37282.0,73.2594,73.2886,73.2398,73.2496,37282.0
2024-07-08 14:10:00,75.08,75.09,74.99,75.0,135277.0,73.2496,73.2594,73.1618,73.1716,135277.0
2024-07-08 14:15:00,75.01,75.05,74.99,75.0,46782.0,73.1813,73.2203,73.1618,73.1716,46782.0
2024-07-08 14:20:00,75.0,75.04,74.95,74.98,54553.0,73.1716,73.2106,73.1228,73.152,54553.0
2024-07-08 14:25:00,74.99,75.02,74.99,75.02,52780.0,73.1618,73.1911,73.1618,73.1911,52780.0
2024-07-08 14:30:00,75.02,75.03,74.98,74.98,31747.0,73.1911,73.2008,73.152,73.152,31747.0
2024-07-08 14:35:00,74.98,75.02,74.96,75.01,43379.0,73.152,73.1911,73.1325,73.1813,43379.0
2024-07-08 14:40:00,75.01,75.04,74.97,74.99,47636.0,73.1813,73.2106,73.1423,73.1618,47636.0
2024-07-08 14:45:00,74.98,74.99,74.94,74.98,54677.0,73.152,73.1618,73.113,73.152,54677.0
2024-07-08 14:50:00,74.97,74.98,74.95,74.97,27955.0,73.1423,73.152,73.1228,73.1423,27955.0
2024-07-08 14:55:00,74.98,74.99,74.95,74.99,32577.0,73.152,73.1618,73.1228,73.1618,32577.0
2024-07-08 15:00:00,74.98,74.99,74.91,74.92,33560.0,73.152,73.1618,73.0837,73.0935,33560.0
2024-07-08 15:05:00,74.92,74.93,74.88,74.91,54154.0,73.0935,73.1033,73.0545,73.0837,54154.0
2024-07-08 15:10:00,74.91,75.0,74.9,74.98,55446.0,73.0837,73.1716,73.074,73.152,55446.0
2024-07-08 15:15:00,74.98,75.02,74.97,74.98,80544.0,73.152,73.1911,73.1423,73.152,80544.0
2024-07-08 15:20:00,74.98,74.98,74.84,74.88,100467.0,73.152,73.152,73.0155,73.0545,100467.0
2024-07-08 15:25:00,74.88,74.89,74.79,74.84,90180.0,73.0545,73.0642,72.9667,73.0155,90180.0
2024-07-08 15:30:00,74.84,74.87,74.8,74.83,89306.0,73.0155,73.0447,72.9764,73.0057,89306.0
2024-07-08 15:35:00,74.82,74.83,74.75,74.78,106464.0,72.9959,73.0057,72.9276,72.9569,106464.0
2024-07-08 15:40:00,74.77,74.77,74.68,74.71,103266.0,72.9472,72.9472,72.8594,72.8886,103266.0
2024-07-08 15:45:00,74.7,74.73,74.58,74.59,143345.0,72.8789,72.9081,72.7618,72.7715,143345.0
2024-07-08 15:50:00,74.59,74.66,74.53,74.61,319006.0,72.7715,72.8398,72.713,72.7911,319006.0
2024-07-08 15:55:00,74.61,74.61,74.47,74.57,525036.0,72.7911,72.7911,72.6545,72.752,525036.0
2024-07-09 09:30:00,74.63,74.64,74.17,74.36,174239.0,72.8106,72.8203,72.3618,72.5472,174239.0
2024-07-09 09:35:00,74.38,74.43,74.22,74.25,105246.0,72.5667,72.6154,72.4106,72.4398,105246.0
2024-07-09 09:40:00,74.26,74.37,74.23,74.28,106796.0,72.4496,72.5569,72.4203,72.4691,106796.0
2024-07-09 09:45:00,74.25,74.28,74.11,74.13,93529.0,72.4398,72.4691,72.3033,72.3228,93529.0
2024-07-09 09:50:00,74.12,74.26,73.95,74.07,177681.0,72.313,72.4496,72.1472,72.2642,177681.0
2024-07-09 09:55:00,74.08,74.08,73.92,73.98,69507.0,72.274,72.274,72.1179,72.1764,69507.0
2024-07-09 10:00:00,73.99,73.99,73.78,73.86,96034.0,72.1862,72.1862,71.9813,72.0593,96034.0
2024-07-09 10:05:00,73.85,73.85,73.73,73.8,108911.0,72.0496,72.0496,71.9325,72.0008,108911.0
2024-07-09 10:10:00,73.79,73.89,73.76,73.88,78945.0,71.9911,72.0886,71.9618,72.0789,78945.0
2024-07-09 10:15:00,73.86,73.9,73.77,73.87,72540.0,72.0593,72.0984,71.9715,72.0691,72540.0
2024-07-09 10:20:00,73.88,74.0,73.87,73.95,76918.0,72.0789,72.1959,72.0691,72.1472,76918.0
2024-07-09 10:25:00,73.96,74.05,73.91,74.02,85222.0,72.1569,72.2447,72.1081,72.2154,85222.0
2024-07-09 10:30:00,74.02,74.33,74.0,74.29,127752.0,72.2154,72.5179,72.1959,72.4789,127752.0
2024-07-09 10:35:00,74.28,74.45,74.24,74.4,84067.0,72.4691,72.635,72.4301,72.5862,84067.0
2024-07-09 10:40:00,74.4,74.4,74.27,74.37,83641.0,72.5862,72.5862,72.4594,72.5569,83641.0
2024-07-09 10:45:00,74.36,74.37,74.21,74.33,62035.0,72.5472,72.5569,72.4008,72.5179,62035.0
2024-07-09 10:50:00,74.33,74.33,74.11,74.14,58686.0,72.5179,72.5179,72.3033,72.3325,58686.0
2024-07-09 10:55:00,74.14,74.14,74.04,74.04,46489.0,72.3325,72.3325,72.235,72.235,46489.0
2024-07-09 11:00:00,74.04,74.04,73.88,73.92,53889.0,72.235,72.235,72.0789,72.1179,53889.0
2024-07-09 11:05:00,73.92,73.93,73.77,73.81,77503.0,72.1179,72.1276,71.9715,72.0106,77503.0
2024-07-09 11:10:00,73.81,73.91,73.78,73.79,49742.0,72.0106,72.1081,71.9813,71.9911,49742.0
2024-07-09 11:15:00,73.78,73.8,73.76,73.77,50001.0,71.9813,72.0008,71.9618,71.9715,50001.0
2024-07-09 11:20:00,73.76,73.79,73.71,73.73,69687.0,71.9618,71.9911,71.913,71.9325,69687.0
2024-07-09 11:25:00,73.72,73.92,73.72,73.9,88120.0,71.9228,72.1179,71.9228,72.0984,88120.0
2024-07-09 11:30:00,73.89,73.9,73.75,73.77,59415.0,72.0886,72.0984,71.952,71.9715,59415.0
2024-07-09 11:35:00,73.77,73.8,73.71,73.71,49918.0,71.9715,72.0008,71.913,71.913,49918.0
2024-07-09 11:40:00,73.72,73.83,73.66,73.83,107843.0,71.9228,72.0301,71.8642,72.0301,107843.0
2024-07-09 11:45:00,73.82,73.83,73.75,73.78,51654.0,72.0203,72.0301,71.952,71.9813,51654.0
2024-07-09 11:50:00,73.78,73.78,73.69,73.72,78923.0,71.9813,71.9813,71.8935,71.9228,78923.0
2024-07-09 11:55:00,73.71,73.72,73.6,73.65,97929.0,71.913,71.9228,71.8057,71.8545,97929.0
2024-07-09 12:00:00,73.65,73.65,73.54,73.62,83280.0,71.8545,71.8545,71.7471,71.8252,83280.0
2024-07-09 12:05:00,73.61,73.62,73.58,73.59,92244.0,71.8154,71.8252,71.7862,71.7959,92244.0
2024-07-09 12:10:00,73.6,73.61,73.54,73.59,64075.0,71.8057,71.8154,71.7471,71.7959,64075.0
2024-07-09 12:15:00,73.59,73.6,73.55,73.56,100563.0,71.7959,71.8057,71.7569,71.7667,100563.0
2024-07-09 12:20:00,73.56,73.67,73.54,73.67,72388.0,71.7667,71.874,71.7471,71.874,72388.0
2024-07-09 12:25:00,73.67,73.71,73.65,73.69,65195.0,71.874,71.913,71.8545,71.8935,65195.0
2024-07-09 12:30:00,73.7,73.7,73.65,73.67,72776.0,71.9032,71.9032,71.8545,71.874,72776.0
2024-07-09 12:35:00,73.67,73.67,73.55,73.59,88481.0,71.874,71.874,71.7569,71.7959,88481.0
2024-07-09 12:40:00,73.59,73.71,73.58,73.69,62895.0,71.7959,71.913,71.7862,71.8935,62895.0
2024-07-09 12:45:00,73.69,73.78,73.68,73.76,72233.0,71.8935,71.9813,71.8837,71.9618,72233.0
2024-07-09 12:50:00,73.76,73.8,73.72,73.78,53534.0,71.9618,72.0008,71.9228,71.9813,53534.0
2024-07-09 12:55:00,73.78,73.83,73.77,73.8,38446.0,71.9813,72.0301,71.9715,72.0008,38446.0
2024-07-09 13:00:00,73.79,73.87,73.75,73.82,42324.0,71.9911,72.0691,71.952,72.0203,42324.0
2024-07-09 13:05:00,73.82,73.82,73.74,73.75,40356.0,72.0203,72.0203,71.9423,71.952,40356.0
2024-07-09 13:10:00,73.74,73.76,73.7,73.76,37395.0,71.9423,71.9618,71.9032,71.9618,37395.0
2024-07-09 13:15:00,73.75,73.77,73.66,73.67,55103.0,71.952,71.9715,71.8642,71.874,55103.0
2024-07-09 13:20:00,73.68,73.77,73.68,73.72,65262.0,71.8837,71.9715,71.8837,71.9228,65262.0
2024-07-09 13:25:00,73.71,73.73,73.66,73.67,74908.0,71.913,71.9325,71.8642,71.874,74908.0
2024-07-09 13:30:00,73.66,73.67,73.58,73.61,118573.0,71.8642,71.874,71.7862,71.8154,118573.0
2024-07-09 13:35:00,73.62,73.69,73.54,73.55,175585.0,71.8252,71.8935,71.7471,71.7569,175585.0
2024-07-09 13:40:00,73.55,73.61,73.49,73.58,167227.0,71.7569,71.8154,71.6984,71.7862,167227.0
2024-07-09 13:45:00,73.57,73.59,73.5,73.5,44056.0,71.7764,71.7959,71.7081,71.7081,44056.0
2024-07-09 13:50:00,73.5,73.54,73.49,73.51,77384.0,71.7081,71.7471,71.6984,71.7179,77384.0
2024-07-09 13:55:00,73.51,73.54,73.45,73.52,80875.0,71.7179,71.7471,71.6593,71.7276,80875.0
2024-07-09 14:00:00,73.52,73.52,73.38,73.41,159660.0,71.7276,71.7276,71.591,71.6203,159660.0
2024-07-09 14:05:00,73.41,73.41,73.34,73.39,81647.0,71.6203,71.6203,71.552,71.6008,81647.0
2024-07-09 14:10:00,73.39,73.39,73.23,73.26,75082.0,71.6008,71.6008,71.4447,71.474,75082.0
2024-07-09 14:15:00,73.27,73.31,73.24,73.28,52178.0,71.4837,71.5228,71.4545,71.4935,52178.0
2024-07-09 14:20:00,73.28,73.29,73.17,73.2,96495.0,71.4935,71.5032,71.3862,71.4154,96495.0
2024-07-09 14:25:00,73.2,73.22,73.17,73.19,72229.0,71.4154,71.4349,71.3862,71.4057,72229.0
2024-07-09 14:30:00,73.19,73.19,73.12,73.14,89594.0,71.4057,71.4057,71.3374,71.3569,89594.0
2024-07-09 14:35:00,73.14,73.15,73.08,73.1,65868.0,71.3569,71.3667,71.2984,71.3179,65868.0
2024-07-09 14:40:00,73.11,73.13,73.08,73.09,96029.0,71.3276,71.3471,71.2984,71.3081,96029.0
2024-07-09 14:45:00,73.09,73.14,73.07,73.12,75561.0,71.3081,71.3569,71.2886,71.3374,75561.0
2024-07-09 14:50:00,73.12,73.12,73.07,73.09,58623.0,71.3374,71.3374,71.2886,71.3081,58623.0
2024-07-09 14:55:00,73.09,73.1,73.04,73.06,80634.0,71.3081,71.3179,71.2593,71.2788,80634.0
2024-07-09 15:00:00,73.06,73.09,73.03,73.07,76246.0,71.2788,71.3081,71.2496,71.2886,76246.0
2024-07-09 15:05:00,73.08,73.08,73.01,73.05,96629.0,71.2984,71.2984,71.2301,71.2691,96629.0
2024-07-09 15:10:00,73.04,73.08,73.03,73.06,75192.0,71.2593,71.2984,71.2496,71.2788,75192.0
2024-07-09 15:15:00,73.07,73.1,73.04,73.08,96260.0,71.2886,71.3179,71.2593,71.2984,96260.0
2024-07-09 15:20:00,73.09,73.13,73.07,73.07,144598.0,71.3081,71.3471,71.2886,71.2886,144598.0
2024-07-09 15:25:00,73.07,73.08,72.96,73.0,253231.0,71.2886,71.2984,71.1813,71.2203,253231.0
2024-07-09 15:30:00,73.0,73.02,72.95,73.02,112369.0,71.2203,71.2398,71.1715,71.2398,112369.0
2024-07-09 15:35:00,73.01,73.11,72.94,73.08,132407.0,71.2301,71.3276,71.1618,71.2984,132407.0
2024-07-09 15:40:00,73.08,73.16,73.08,73.12,209554.0,71.2984,71.3764,71.2984,71.3374,209554.0
2024-07-09 15:45:00,73.11,73.17,73.1,73.14,141199.0,71.3276,71.3862,71.3179,71.3569,141199.0
2024-07-09 15:50:00,73.15,73.21,73.06,73.06,293397.0,71.3667,71.4252,71.2788,71.2788,293397.0
2024-07-09 15:55:00,73.06,73.06,72.73,72.75,1109479.0,71.2788,71.2788,70.9569,70.9764,1109479.0
2024-07-10 09:30:00,72.99,73.17,72.6,73.03,318855.0,71.2106,71.3862,70.8301,71.2496,318855.0
2024-07-10 09:35:00,73.04,73.11,72.76,72.78,140762.0,71.2593,71.3276,70.9862,71.0057,140762.0
2024-07-10 09:40:00,72.78,72.89,72.72,72.81,223873.0,71.0057,71.113,70.9471,71.0349,223873.0
2024-07-10 09:45:00,72.82,72.9,72.62,72.63,132813.0,71.0447,71.1228,70.8496,70.8593,132813.0
2024-07-10 09:50:00,72.63,72.65,72.39,72.43,189765.0,70.8593,70.8788,70.6252,70.6642,189765.0
2024-07-10 09:55:00,72.43,72.48,72.35,72.44,142594.0,70.6642,70.713,70.5862,70.674,142594.0
2024-07-10 10:00:00,72.45,72.68,72.44,72.64,159360.0,70.6837,70.9081,70.674,70.8691,159360.0
2024-07-10 10:05:00,72.63,72.92,72.58,72.85,167057.0,70.8593,71.1423,70.8106,71.074,167057.0
2024-07-10 10:10:00,72.87,72.97,72.85,72.87,120251.0,71.0935,71.191,71.074,71.0935,120251.0
2024-07-10 10:15:00,72.87,73.15,72.87,73.13,133325.0,71.0935,71.3667,71.0935,71.3471,133325.0
2024-07-10 10:20:00,73.13,73.17,73.0,73.09,75055.0,71.3471,71.3862,71.2203,71.3081,75055.0
2024-07-10 10:25:00,73.1,73.1,72.93,72.96,54590.0,71.3179,71.3179,71.152,71.1813,54590.0
2024-07-10 10:30:00,72.96,72.97,72.87,72.88,55051.0,71.1813,71.191,71.0935,71.1032,55051.0
2024-07-10 10:35:00,72.88,72.96,72.82,72.85,54948.0,71.1032,71.1813,71.0447,71.074,54948.0
2024-07-10 10:40:00,72.86,72.86,72.66,72.67,54806.0,71.0837,71.0837,70.8886,70.8984,54806.0
2024-07-10 10:45:00,72.67,72.73,72.62,72.72,53289.0,70.8984,70.9569,70.8496,70.9471,53289.0
2024-07-10 10:50:00,72.72,72.83,72.69,72.77,66024.0,70.9471,71.0545,70.9179,70.9959,66024.0
2024-07-10 10:55:00,72.77,72.78,72.64,72.72,60492.0,70.9959,71.0057,70.8691,70.9471,60492.0
2024-07-10 11:00:00,72.72,72.85,72.68,72.83,44248.0,70.9471,71.074,70.9081,71.0545,44248.0
2024-07-10 11:05:00,72.83,72.86,72.77,72.79,56980.0,71.0545,71.0837,70.9959,71.0154,56980.0
2024-07-10 11:10:00,72.79,72.8,72.65,72.66,38443.0,71.0154,71.0252,70.8788,70.8886,38443.0
2024-07-10 11:15:00,72.67,72.69,72.57,72.57,36298.0,70.8984,70.9179,70.8008,70.8008,36298.0
2024-07-10 11:20:00,72.57,72.62,72.55,72.59,61851.0,70.8008,70.8496,70.7813,70.8203,61851.0
2024-07-10 11:25:00,72.59,72.68,72.57,72.63,51980.0,70.8203,70.9081,70.8008,70.8593,51980.0
2024-07-10 11:30:00,72.63,72.7,72.62,72.66,64877.0,70.8593,70.9276,70.8496,70.8886,64877.0
2024-07-10 11:35:00,72.66,72.73,72.65,72.7,85825.0,70.8886,70.9569,70.8788,70.9276,85825.0
2024-07-10 11:40:00,72.7,72.72,72.64,72.67,59397.0,70.9276,70.9471,70.8691,70.8984,59397.0
2024-07-10 11:45:00,72.67,72.67,72.53,72.56,84149.0,70.8984,70.8984,70.7618,70.791,84149.0
2024-07-10 11:50:00,72.56,72.59,72.47,72.56,86876.0,70.791,70.8203,70.7032,70.791,86876.0
2024-07-10 11:55:00,72.56,72.66,72.54,72.66,69942.0,70.791,70.8886,70.7715,70.8886,69942.0
2024-07-10 12:00:00,72.65,72.66,72.51,72.63,41957.0,70.8788,70.8886,70.7423,70.8593,41957.0
2024-07-10 12:05:00,72.63,72.68,72.61,72.62,41137.0,70.8593,70.9081,70.8398,70.8496,41137.0
2024-07-10 12:10:00,72.6,72.71,72.57,72.7,56818.0,70.8301,70.9374,70.8008,70.9276,56818.0
2024-07-10 12:15:00,72.71,72.79,72.66,72.76,61316.0,70.9374,71.0154,70.8886,70.9862,61316.0
2024-07-10 12:20:00,72.77,72.79,72.6,72.71,78298.0,70.9959,71.0154,70.8301,70.9374,78298.0
2024-07-10 12:25:00,72.71,72.79,72.67,72.79,45130.0,70.9374,71.0154,70.8984,71.0154,45130.0
2024-07-10 12:30:00,72.78,72.92,72.78,72.84,82151.0,71.0057,71.1423,71.0057,71.0642,82151.0
2024-07-10 12:35:00,72.84,72.91,72.79,72.8,62723.0,71.0642,71.1325,71.0154,71.0252,62723.0
2024-07-10 12:40:00,72.8,72.84,72.79,72.82,83428.0,71.0252,71.0642,71.0154,71.0447,83428.0
2024-07-10 12:45:00,72.81,72.91,72.79,72.82,74861.0,71.0349,71.1325,71.0154,71.0447,74861.0
2024-07-10 12:50:00,72.83,72.94,72.8,72.81,92345.0,71.0545,71.1618,71.0252,71.0349,92345.0
2024-07-10 12:55:00,72.81,72.83,72.73,72.8,68083.0,71.0349,71.0545,70.9569,71.0252,68083.0
2024-07-10 13:00:00,72.81,72.94,72.79,72.88,105535.0,71.0349,71.1618,71.0154,71.1032,105535.0
2024-07-10 13:05:00,72.88,72.95,72.87,72.92,100109.0,71.1032,71.1715,71.0935,71.1423,100109.0
2024-07-10 13:10:00,72.92,72.92,72.86,72.88,59355.0,71.1423,71.1423,71.0837,71.1032,59355.0
2024-07-10 13:15:00,72.89,72.91,72.87,72.9,42852.0,71.113,71.1325,71.0935,71.1228,42852.0
2024-07-10 13:20:00,72.9,72.9,72.82,72.83,33549.0,71.1228,71.1228,71.0447,71.0545,33549.0
2024-07-10 13:25:00,72.82,72.84,72.78,72.78,28391.0,71.0447,71.0642,71.0057,71.0057,28391.0
2024-07-10 13:30:00,72.78,72.87,72.76,72.84,33718.0,71.0057,71.0935,70.9862,71.0642,33718.0
2024-07-10 13:35:00,72.84,72.85,72.8,72.84,40089.0,71.0642,71.074,71.0252,71.0642,40089.0
2024-07-10 13:40:00,72.84,72.85,72.82,72.84,47668.0,71.0642,71.074,71.0447,71.0642,47668.0
2024-07-10 13:45:00,72.84,72.85,72.81,72.83,45960.0,71.0642,71.074,71.0349,71.0545,45960.0
2024-07-10 13:50:00,72.83,72.84,72.76,72.84,51139.0,71.0545,71.0642,70.9862,71.0642,51139.0
2024-07-10 13:55:00,72.84,72.84,72.81,72.81,28641.0,71.0642,71.0642,71.0349,71.0349,28641.0
2024-07-10 14:00:00,72.81,72.85,72.79,72.83,52085.0,71.0349,71.074,71.0154,71.0545,52085.0
2024-07-10 14:05:00,72.83,72.83,72.74,72.75,155499.0,71.0545,71.0545,70.9667,70.9764,155499.0
2024-07-10 14:10:00,72.75,72.84,72.73,72.84,56668.0,70.9764,71.0642,70.9569,71.0642,56668.0
2024-07-10 14:15:00,72.84,72.86,72.8,72.8,52147.0,71.0642,71.0837,71.0252,71.0252,52147.0
2024-07-10 14:20:00,72.81,72.81,72.73,72.73,35703.0,71.0349,71.0349,70.9569,70.9569,35703.0
2024-07-10 14:25:00,72.73,72.74,72.66,72.67,54164.0,70.9569,70.9667,70.8886,70.8984,54164.0
2024-07-10 14:30:00,72.68,72.73,72.67,72.73,42011.0,70.9081,70.9569,70.8984,70.9569,42011.0
2024-07-10 14:35:00,72.72,72.72,72.59,72.63,86996.0,70.9471,70.9471,70.8203,70.8593,86996.0
2024-07-10 14:40:00,72.62,72.64,72.57,72.64,55430.0,70.8496,70.8691,70.8008,70.8691,55430.0
2024-07-10 14:45:00,72.63,72.74,72.63,72.7,68464.0,70.8593,70.9667,70.8593,70.9276,68464.0
2024-07-10 14:50:00,72.7,72.74,72.67,72.69,35713.0,70.9276,70.9667,70.8984,70.9179,35713.0
2024-07-10 14:55:00,72.68,72.76,72.68,72.76,42863.0,70.9081,70.9862,70.9081,70.9862,42863.0
2024-07-10 15:00:00,72.76,72.85,72.75,72.77,56118.0,70.9862,71.074,70.9764,70.9959,56118.0
2024-07-10 15:05:00,72.77,72.78,72.71,72.75,36386.0,70.9959,71.0057,70.9374,70.9764,36386.0
2024-07-10 15:10:00,72.76,72.81,72.7,72.8,74001.0,70.9862,71.0349,70.9276,71.0252,74001.0
2024-07-10 15:15:00,72.81,72.91,72.79,72.79,159985.0,71.0349,71.1325,71.0154,71.0154,159985.0
2024-07-10 15:20:00,72.79,72.83,72.74,72.79,113129.0,71.0154,71.0545,70.9667,71.0154,113129.0
2024-07-10 15:25:00,72.8,72.82,72.76,72.78,77646.0,71.0252,71.0447,70.9862,71.0057,77646.0
2024-07-10 15:30:00,72.78,72.78,72.69,72.7,71138.0,71.0057,71.0057,70.9179,70.9276,71138.0
2024-07-10 15:35:00,72.7,72.71,72.66,72.67,64179.0,70.9276,70.9374,70.8886,70.8984,64179.0
2024-07-10 15:40:00,72.67,72.67,72.6,72.66,79140.0,70.8984,70.8984,70.8301,70.8886,79140.0
2024-07-10 15:45:00,72.67,72.7,72.6,72.63,126151.0,70.8984,70.9276,70.8301,70.8593,126151.0
2024-07-10 15:50:00,72.64,72.82,72.6,72.63,295570.0,70.8691,71.0447,70.8301,70.8593,295570.0
2024-07-10 15:55:00,72.64,72.64,72.5,72.5,571552.0,70.8691,70.8691,70.7325,70.7325,571552.0
2024-07-11 09:30:00,72.36,72.62,72.08,72.51,318511.0,70.5959,70.8496,70.3227,70.7423,318511.0
2024-07-11 09:35:00,72.52,72.71,72.52,72.68,102875.0,70.752,70.9374,70.752,70.9081,102875.0
2024-07-11 09:40:00,72.69,72.81,72.65,72.7,127154.0,70.9179,71.0349,70.8788,70.9276,127154.0
2024-07-11 09:45:00,72.68,72.85,72.67,72.85,120260.0,70.9081,71.074,70.8984,71.074,120260.0
2024-07-11 09:50:00,72.88,72.99,72.79,72.88,339874.0,71.1032,71.2106,71.0154,71.1032,339874.0
2024-07-11 09:55:00,72.87,72.98,72.74,72.94,74686.0,71.0935,71.2008,70.9667,71.1618,74686.0
2024-07-11 10:00:00,72.94,72.94,72.74,72.84,88748.0,71.1618,71.1618,70.9667,71.0642,88748.0
2024-07-11 10:05:00,72.84,72.93,72.77,72.79,180072.0,71.0642,71.152,70.9959,71.0154,180072.0
2024-07-11 10:10:00,72.8,73.07,72.78,72.94,476490.0,71.0252,71.2886,71.0057,71.1618,476490.0
2024-07-11 10:15:00,72.95,73.15,72.93,73.03,129065.0,71.1715,71.3667,71.152,71.2496,129065.0
2024-07-11 10:20:00,73.03,73.03,72.82,72.83,82898.0,71.2496,71.2496,71.0447,71.0545,82898.0
2024-07-11 10:25:00,72.83,72.87,72.72,72.78,76395.0,71.0545,71.0935,70.9471,71.0057,76395.0
2024-07-11 10:30:00,72.77,72.83,72.64,72.78,81230.0,70.9959,71.0545,70.8691,71.0057,81230.0
2024-07-11 10:35:00,72.78,72.91,72.77,72.91,85879.0,71.0057,71.1325,70.9959,71.1325,85879.0
2024-07-11 10:40:00,72.91,72.93,72.78,72.83,76796.0,71.1325,71.152,71.0057,71.0545,76796.0
2024-07-11 10:45:00,72.84,72.94,72.81,72.87,131500.0,71.0642,71.1618,71.0349,71.0935,131500.0
2024-07-11 10:50:00,72.87,72.98,72.82,72.88,310613.0,71.0935,71.2008,71.0447,71.1032,310613.0
2024-07-11 10:55:00,72.88,73.02,72.87,73.0,192231.0,71.1032,71.2398,71.0935,71.2203,192231.0
2024-07-11 11:00:00,73.0,73.09,72.86,72.91,132881.0,71.2203,71.3081,71.0837,71.1325,132881.0
2024-07-11 11:05:00,72.92,72.97,72.83,72.84,51153.0,71.1423,71.191,71.0545,71.0642,51153.0
2024-07-11 11:10:00,72.84,72.88,72.81,72.81,55582.0,71.0642,71.1032,71.0349,71.0349,55582.0
2024-07-11 11:15:00,72.82,72.85,72.78,72.82,51012.0,71.0447,71.074,71.0057,71.0447,51012.0
2024-07-11 11:20:00,72.8,72.99,72.78,72.99,84776.0,71.0252,71.2106,71.0057,71.2106,84776.0
2024-07-11 11:25:00,72.99,73.04,72.96,73.0,265307.0,71.2106,71.2593,71.1813,71.2203,265307.0
2024-07-11 11:30:00,73.0,73.13,72.98,73.03,195737.0,71.2203,71.3471,71.2008,71.2496,195737.0
2024-07-11 11:35:00,73.03,73.17,73.01,73.15,383453.0,71.2496,71.3862,71.2301,71.3667,383453.0
2024-07-11 11:40:00,73.17,73.34,73.16,73.3,131931.0,71.3862,71.552,71.3764,71.513,131931.0
2024-07-11 11:45:00,73.31,73.31,73.07,73.08,90968.0,71.5228,71.5228,71.2886,71.2984,90968.0
2024-07-11 11:50:00,73.08,73.11,72.92,72.94,99489.0,71.2984,71.3276,71.1423,71.1618,99489.0
2024-07-11 11:55:00,72.94,73.08,72.85,73.08,231090.0,71.1618,71.2984,71.074,71.2984,231090.0
2024-07-11 12:00:00,73.08,73.12,73.03,73.1,85938.0,71.2984,71.3374,71.2496,71.3179,85938.0
2024-07-11 12:05:00,73.1,73.13,73.03,73.09,42739.0,71.3179,71.3471,71.2496,71.3081,42739.0
2024-07-11 12:10:00,73.09,73.11,73.03,73.05,49011.0,71.3081,71.3276,71.2496,71.2691,49011.0
2024-07-11 12:15:00,73.04,73.12,73.04,73.09,55424.0,71.2593,71.3374,71.2593,71.3081,55424.0
2024-07-11 12:20:00,73.08,73.08,72.98,73.03,60782.0,71.2984,71.2984,71.2008,71.2496,60782.0
2024-07-11 12:25:00,73.03,73.04,72.97,73.0,55377.0,71.2496,71.2593,71.191,71.2203,55377.0
2024-07-11 12:30:00,72.98,73.03,72.95,72.96,46163.0,71.2008,71.2496,71.1715,71.1813,46163.0
2024-07-11 12:35:00,72.96,72.99,72.83,72.91,58428.0,71.1813,71.2106,71.0545,71.1325,58428.0
2024-07-11 12:40:00,72.9,72.98,72.83,72.83,67450.0,71.1228,71.2008,71.0545,71.0545,67450.0
2024-07-11 12:45:00,72.84,72.84,72.71,72.78,135866.0,71.0642,71.0642,70.9374,71.0057,135866.0
2024-07-11 12:50:00,72.77,72.84,72.75,72.81,77724.0,70.9959,71.0642,70.9764,71.0349,77724.0
2024-07-11 12:55:00,72.81,72.82,72.75,72.78,41148.0,71.0349,71.0447,70.9764,71.0057,41148.0
2024-07-11 13:00:00,72.78,72.79,72.63,72.77,81590.0,71.0057,71.0154,70.8593,70.9959,81590.0
2024-07-11 13:05:00,72.76,72.78,72.72,72.78,19381.0,70.9862,71.0057,70.9471,71.0057,19381.0
2024-07-11 13:10:00,72.78,72.78,72.74,72.77,35499.0,71.0057,71.0057,70.9667,70.9959,35499.0
2024-07-11 13:15:00,72.77,72.83,72.75,72.81,44490.0,70.9959,71.0545,70.9764,71.0349,44490.0
2024-07-11 13:20:00,72.82,72.89,72.81,72.86,49375.0,71.0447,71.113,71.0349,71.0837,49375.0
2024-07-11 13:25:00,72.86,72.9,72.78,72.81,67144.0,71.0837,71.1228,71.0057,71.0349,67144.0
2024-07-11 13:30:00,72.81,72.81,72.77,72.79,27568.0,71.0349,71.0349,70.9959,71.0154,27568.0
2024-07-11 13:35:00,72.78,72.85,72.77,72.83,93761.0,71.0057,71.074,70.9959,71.0545,93761.0
2024-07-11 13:40:00,72.84,72.96,72.83,72.95,41389.0,71.0642,71.1813,71.0545,71.1715,41389.0
2024-07-11 13:45:00,72.95,73.05,72.92,73.03,64987.0,71.1715,71.2691,71.1423,71.2496,64987.0
2024-07-11 13:50:00,73.03,73.11,73.01,73.09,61109.0,71.2496,71.3276,71.2301,71.3081,61109.0
2024-07-11 13:55:00,73.1,73.18,73.09,73.16,43034.0,71.3179,71.3959,71.3081,71.3764,43034.0
2024-07-11 14:00:00,73.16,73.3,73.15,73.26,50064.0,71.3764,71.513,71.3667,71.474,50064.0
2024-07-11 14:05:00,73.26,73.27,73.2,73.26,68881.0,71.474,71.4837,71.4154,71.474,68881.0
2024-07-11 14:10:00,73.25,73.48,73.25,73.42,117672.0,71.4642,71.6886,71.4642,71.6301,117672.0
2024-07-11 14:15:00,73.43,73.46,73.39,73.44,87425.0,71.6398,71.6691,71.6008,71.6496,87425.0
2024-07-11 14:20:00,73.44,73.44,73.36,73.4,93900.0,71.6496,71.6496,71.5715,71.6106,93900.0
2024-07-11 14:25:00,73.41,73.44,73.31,73.37,67271.0,71.6203,71.6496,71.5228,71.5813,67271.0
2024-07-11 14:30:00,73.37,73.39,73.35,73.38,38304.0,71.5813,71.6008,71.5618,71.591,38304.0
2024-07-11 14:35:00,73.38,73.49,73.37,73.48,59110.0,71.591,71.6984,71.5813,71.6886,59110.0
2024-07-11 14:40:00,73.48,73.49,73.4,73.48,86279.0,71.6886,71.6984,71.6106,71.6886,86279.0
2024-07-11 14:45:00,73.48,73.5,73.42,73.44,47863.0,71.6886,71.7081,71.6301,71.6496,47863.0
2024-07-11 14:50:00,73.44,73.44,73.36,73.37,82032.0,71.6496,71.6496,71.5715,71.5813,82032.0
2024-07-11 14:55:00,73.37,73.39,73.33,73.34,61473.0,71.5813,71.6008,71.5423,71.552,61473.0
2024-07-11 15:00:00,73.36,73.37,73.17,73.18,69697.0,71.5715,71.5813,71.3862,71.3959,69697.0
2024-07-11 15:05:00,73.18,73.19,73.06,73.08,72612.0,71.3959,71.4057,71.2788,71.2984,72612.0
2024-07-11 15:10:00,73.07,73.18,73.05,73.17,54415.0,71.2886,71.3959,71.2691,71.3862,54415.0
2024-07-11 15:15:00,73.17,73.23,73.09,73.09,76708.0,71.3862,71.4447,71.3081,71.3081,76708.0
2024-07-11 15:20:00,73.09,73.11,73.01,73.07,71824.0,71.3081,71.3276,71.2301,71.2886,71824.0
2024-07-11 15:25:00,73.08,73.31,73.05,73.23,121562.0,71.2984,71.5228,71.2691,71.4447,121562.0
2024-07-11 15:30:00,73.24,73.29,73.19,73.23,73718.0,71.4545,71.5032,71.4057,71.4447,73718.0
2024-07-11 15:35:00,73.22,73.26,73.19,73.2,61116.0,71.4349,71.474,71.4057,71.4154,61116.0
2024-07-11 15:40:00,73.2,73.21,73.12,73.17,102006.0,71.4154,71.4252,71.3374,71.3862,102006.0
2024-07-11 15:45:00,73.17,73.29,73.16,73.25,99054.0,71.3862,71.5032,71.3764,71.4642,99054.0
2024-07-11 15:50:00,73.25,73.31,73.18,73.25,242380.0,71.4642,71.5228,71.3959,71.4642,242380.0
2024-07-11 15:55:00,73.25,73.37,73.24,73.29,497954.0,71.4642,71.5813,71.4545,71.5032,497954.0
2024-07-12 09:30:00,73.8,74.26,73.69,73.87,345823.0,72.0008,72.4496,71.8935,72.0691,345823.0
2024-07-12 09:35:00,73.91,74.11,73.81,73.99,130879.0,72.1081,72.3033,72.0106,72.1862,130879.0
2024-07-12 09:40:00,73.99,74.24,73.95,74.14,101197.0,72.1862,72.4301,72.1472,72.3325,101197.0
2024-07-12 09:45:00,74.16,74.23,73.81,73.86,92916.0,72.352,72.4203,72.0106,72.0593,92916.0
2024-07-12 09:50:00,73.85,74.02,73.57,73.81,242140.0,72.0496,72.2154,71.7764,72.0106,242140.0
2024-07-12 09:55:00,73.81,73.86,73.63,73.75,69875.0,72.0106,72.0593,71.835,71.952,69875.0
2024-07-12 10:00:00,73.76,73.79,73.45,73.56,111491.0,71.9618,71.9911,71.6593,71.7667,111491.0
2024-07-12 10:05:00,73.55,73.6,73.46,73.59,114485.0,71.7569,71.8057,71.6691,71.7959,114485.0
2024-07-12 10:10:00,73.59,73.6,73.38,73.46,102221.0,71.7959,71.8057,71.591,71.6691,102221.0
2024-07-12 10:15:00,73.45,73.67,73.38,73.65,105837.0,71.6593,71.874,71.591,71.8545,105837.0
2024-07-12 10:20:00,73.66,73.69,73.5,73.59,90299.0,71.8642,71.8935,71.7081,71.7959,90299.0
2024-07-12 10:25:00,73.59,73.64,73.54,73.6,52270.0,71.7959,71.8447,71.7471,71.8057,52270.0
2024-07-12 10:30:00,73.59,73.71,73.53,73.63,123870.0,71.7959,71.913,71.7374,71.835,123870.0
2024-07-12 10:35:00,73.64,73.8,73.62,73.78,93928.0,71.8447,72.0008,71.8252,71.9813,93928.0
2024-07-12 10:40:00,73.79,73.85,73.74,73.76,107693.0,71.9911,72.0496,71.9423,71.9618,107693.0
2024-07-12 10:45:00,73.76,73.87,73.74,73.79,72669.0,71.9618,72.0691,71.9423,71.9911,72669.0
2024-07-12 10:50:00,73.78,73.9,73.71,73.84,69583.0,71.9813,72.0984,71.913,72.0398,69583.0
2024-07-12 10:55:00,73.85,74.03,73.82,74.03,97758.0,72.0496,72.2252,72.0203,72.2252,97758.0
2024-07-12 11:00:00,74.03,74.24,74.01,74.22,166466.0,72.2252,72.4301,72.2057,72.4106,166466.0
2024-07-12 11:05:00,74.23,74.31,74.16,74.2,137542.0,72.4203,72.4984,72.352,72.3911,137542.0
2024-07-12 11:10:00,74.19,74.38,74.19,74.38,89676.0,72.3813,72.5667,72.3813,72.5667,89676.0
2024-07-12 11:15:00,74.37,74.46,74.29,74.3,130719.0,72.5569,72.6447,72.4789,72.4886,130719.0
2024-07-12 11:20:00,74.3,74.35,74.28,74.3,66215.0,72.4886,72.5374,72.4691,72.4886,66215.0
2024-07-12 11:25:00,74.31,74.42,74.29,74.41,98115.0,72.4984,72.6057,72.4789,72.5959,98115.0
2024-07-12 11:30:00,74.41,74.45,74.39,74.42,80194.0,72.5959,72.635,72.5764,72.6057,80194.0
2024-07-12 11:35:00,74.42,74.52,74.4,74.52,145306.0,72.6057,72.7033,72.5862,72.7033,145306.0
2024-07-12 11:40:00,74.52,74.52,74.41,74.45,109509.0,72.7033,72.7033,72.5959,72.635,109509.0
2024-07-12 11:45:00,74.44,74.49,74.29,74.31,83011.0,72.6252,72.674,72.4789,72.4984,83011.0
2024-07-12 11:50:00,74.3,74.31,74.22,74.25,52446.0,72.4886,72.4984,72.4106,72.4398,52446.0
2024-07-12 11:55:00,74.26,74.32,74.21,74.22,56994.0,72.4496,72.5081,72.4008,72.4106,56994.0
2024-07-12 12:00:00,74.22,74.36,74.19,74.26,63999.0,72.4106,72.5472,72.3813,72.4496,63999.0
2024-07-12 12:05:00,74.25,74.31,74.13,74.3,46010.0,72.4398,72.4984,72.3228,72.4886,46010.0
2024-07-12 12:10:00,74.29,74.45,74.26,74.34,71449.0,72.4789,72.635,72.4496,72.5276,71449.0
2024-07-12 12:15:00,74.34,74.35,74.22,74.23,44990.0,72.5276,72.5374,72.4106,72.4203,44990.0
2024-07-12 12:20:00,74.23,74.31,74.21,74.26,40195.0,72.4203,72.4984,72.4008,72.4496,40195.0
2024-07-12 12:25:00,74.26,74.27,74.17,74.25,31218.0,72.4496,72.4594,72.3618,72.4398,31218.0
2024-07-12 12:30:00,74.25,74.34,74.25,74.32,26925.0,72.4398,72.5276,72.4398,72.5081,26925.0
2024-07-12 12:35:00,74.33,74.34,74.27,74.28,28107.0,72.5179,72.5276,72.4594,72.4691,28107.0
2024-07-12 12:40:00,74.27,74.29,74.22,74.27,35585.0,72.4594,72.4789,72.4106,72.4594,35585.0
2024-07-12 12:45:00,74.28,74.28,74.23,74.24,29299.0,72.4691,72.4691,72.4203,72.4301,29299.0
2024-07-12 12:50:00,74.25,74.34,74.21,74.31,31065.0,72.4398,72.5276,72.4008,72.4984,31065.0
2024-07-12 12:55:00,74.31,74.38,74.3,74.36,31545.0,72.4984,72.5667,72.4886,72.5472,31545.0
2024-07-12 13:00:00,74.35,74.37,74.31,74.33,42880.0,72.5374,72.5569,72.4984,72.5179,42880.0
2024-07-12 13:05:00,74.33,74.42,74.31,74.36,41023.0,72.5179,72.6057,72.4984,72.5472,41023.0
2024-07-12 13:10:00,74.36,74.42,74.35,74.41,33002.0,72.5472,72.6057,72.5374,72.5959,33002.0
2024-07-12 13:15:00,74.42,74.46,74.37,74.43,41071.0,72.6057,72.6447,72.5569,72.6154,41071.0
2024-07-12 13:20:00,74.42,74.54,74.42,74.53,70059.0,72.6057,72.7228,72.6057,72.713,70059.0
2024-07-12 13:25:00,74.55,74.64,74.48,74.63,99013.0,72.7325,72.8203,72.6642,72.8106,99013.0
2024-07-12 13:30:00,74.64,74.8,74.62,74.8,85460.0,72.8203,72.9764,72.8008,72.9764,85460.0
2024-07-12 13:35:00,74.79,74.8,74.63,74.66,90494.0,72.9667,72.9764,72.8106,72.8398,90494.0
2024-07-12 13:40:00,74.66,74.79,74.61,74.78,49500.0,72.8398,72.9667,72.7911,72.9569,49500.0
2024-07-12 13:45:00,74.78,74.84,74.78,74.82,53744.0,72.9569,73.0155,72.9569,72.9959,53744.0
2024-07-12 13:50:00,74.82,74.82,74.73,74.77,67539.0,72.9959,72.9959,72.9081,72.9472,67539.0
2024-07-12 13:55:00,74.76,74.84,74.69,74.78,72510.0,72.9374,73.0155,72.8691,72.9569,72510.0
2024-07-12 14:00:00,74.77,74.77,74.68,74.69,59134.0,72.9472,72.9472,72.8594,72.8691,59134.0
2024-07-12 14:05:00,74.69,74.81,74.67,74.8,106489.0,72.8691,72.9862,72.8496,72.9764,106489.0
2024-07-12 14:10:00,74.8,74.84,74.75,74.76,76050.0,72.9764,73.0155,72.9276,72.9374,76050.0
2024-07-12 14:15:00,74.76,74.8,74.75,74.78,41446.0,72.9374,72.9764,72.9276,72.9569,41446.0
2024-07-12 14:20:00,74.78,74.84,74.71,74.72,66683.0,72.9569,73.0155,72.8886,72.8984,66683.0
2024-07-12 14:25:00,74.72,74.85,74.71,74.84,80516.0,72.8984,73.0252,72.8886,73.0155,80516.0
2024-07-12 14:30:00,74.84,74.89,74.82,74.84,68216.0,73.0155,73.0642,72.9959,73.0155,68216.0
2024-07-12 14:35:00,74.83,74.88,74.83,74.88,54993.0,73.0057,73.0545,73.0057,73.0545,54993.0
2024-07-12 14:40:00,74.88,74.93,74.87,74.92,62817.0,73.0545,73.1033,73.0447,73.0935,62817.0
2024-07-12 14:45:00,74.92,75.04,74.91,75.0,115312.0,73.0935,73.2106,73.0837,73.1716,115312.0
2024-07-12 14:50:00,75.0,75.06,74.98,74.99,91767.0,73.1716,73.2301,73.152,73.1618,91767.0
2024-07-12 14:55:00,75.0,75.05,74.95,75.02,54666.0,73.1716,73.2203,73.1228,73.1911,54666.0
2024-07-12 15:00:00,75.02,75.05,74.97,75.02,68454.0,73.1911,73.2203,73.1423,73.1911,68454.0
2024-07-12 15:05:00,75.03,75.03,74.95,74.98,57832.0,73.2008,73.2008,73.1228,73.152,57832.0
2024-07-12 15:10:00,74.97,75.02,74.96,75.0,71746.0,73.1423,73.1911,73.1325,73.1716,71746.0
2024-07-12 15:15:00,75.0,75.0,74.96,74.97,60415.0,73.1716,73.1716,73.1325,73.1423,60415.0
2024-07-12 15:20:00,74.97,75.0,74.92,74.95,81855.0,73.1423,73.1716,73.0935,73.1228,81855.0
2024-07-12 15:25:00,74.94,74.96,74.84,74.84,94824.0,73.113,73.1325,73.0155,73.0155,94824.0
2024-07-12 15:30:00,74.84,74.85,74.75,74.83,82700.0,73.0155,73.0252,72.9276,73.0057,82700.0
2024-07-12 15:35:00,74.83,74.83,74.72,74.73,97493.0,73.0057,73.0057,72.8984,72.9081,97493.0
2024-07-12 15:40:00,74.73,74.74,74.61,74.69,144431.0,72.9081,72.9179,72.7911,72.8691,144431.0
2024-07-12 15:45:00,74.69,74.75,74.66,74.73,108289.0,72.8691,72.9276,72.8398,72.9081,108289.0
2024-07-12 15:50:00,74.72,74.81,74.65,74.79,225363.0,72.8984,72.9862,72.8301,72.9667,225363.0
2024-07-12 15:55:00,74.79,74.84,74.71,74.83,485710.0,72.9667,73.0155,72.8886,73.0057,485710.0
2024-07-15 09:30:00,74.89,74.9,73.92,74.1,241953.0,73.0642,73.074,72.1179,72.2935,241953.0
2024-07-15 09:35:00,74.08,74.1,73.75,73.89,103535.0,72.274,72.2935,71.952,72.0886,103535.0
2024-07-15 09:40:00,73.87,73.9,73.71,73.83,82322.0,72.0691,72.0984,71.913,72.0301,82322.0
2024-07-15 09:45:00,73.81,73.89,73.72,73.86,111165.0,72.0106,72.0886,71.9228,72.0593,111165.0
2024-07-15 09:50:00,73.86,73.87,73.67,73.79,115800.0,72.0593,72.0691,71.874,71.9911,115800.0
2024-07-15 09:55:00,73.78,73.81,73.65,73.78,73346.0,71.9813,72.0106,71.8545,71.9813,73346.0
2024-07-15 10:00:00,73.78,73.82,73.51,73.52,121738.0,71.9813,72.0203,71.7179,71.7276,121738.0
2024-07-15 10:05:00,73.51,73.64,73.48,73.58,126081.0,71.7179,71.8447,71.6886,71.7862,126081.0
2024-07-15 10:10:00,73.59,73.72,73.59,73.7,85251.0,71.7959,71.9228,71.7959,71.9032,85251.0
2024-07-15 10:15:00,73.7,73.78,73.63,73.77,94076.0,71.9032,71.9813,71.835,71.9715,94076.0
2024-07-15 10:20:00,73.76,73.87,73.71,73.74,85300.0,71.9618,72.0691,71.913,71.9423,85300.0
2024-07-15 10:25:00,73.73,73.74,73.51,73.55,105156.0,71.9325,71.9423,71.7179,71.7569,105156.0
2024-07-15 10:30:00,73.54,73.62,73.51,73.56,61585.0,71.7471,71.8252,71.7179,71.7667,61585.0
2024-07-15 10:35:00,73.56,73.66,73.5,73.62,72805.0,71.7667,71.8642,71.7081,71.8252,72805.0
2024-07-15 10:40:00,73.61,73.66,73.58,73.63,33425.0,71.8154,71.8642,71.7862,71.835,33425.0
2024-07-15 10:45:00,73.63,73.69,73.6,73.64,78284.0,71.835,71.8935,71.8057,71.8447,78284.0
2024-07-15 10:50:00,73.63,73.77,73.58,73.72,69772.0,71.835,71.9715,71.7862,71.9228,69772.0
2024-07-15 10:55:00,73.73,73.91,73.71,73.91,80429.0,71.9325,72.1081,71.913,72.1081,80429.0
2024-07-15 11:00:00,73.91,74.07,73.88,74.03,103173.0,72.1081,72.2642,72.0789,72.2252,103173.0
2024-07-15 11:05:00,74.03,74.06,73.94,73.97,52345.0,72.2252,72.2545,72.1374,72.1667,52345.0
2024-07-15 11:10:00,73.98,74.11,73.97,74.05,56163.0,72.1764,72.3033,72.1667,72.2447,56163.0
2024-07-15 11:15:00,74.05,74.15,74.02,74.11,51046.0,72.2447,72.3423,72.2154,72.3033,51046.0
2024-07-15 11:20:00,74.11,74.11,74.02,74.07,34165.0,72.3033,72.3033,72.2154,72.2642,34165.0
2024-07-15 11:25:00,74.07,74.12,74.02,74.11,78675.0,72.2642,72.313,72.2154,72.3033,78675.0
2024-07-15 11:30:00,74.09,74.09,73.86,74.01,46081.0,72.2837,72.2837,72.0593,72.2057,46081.0
2024-07-15 11:35:00,74.02,74.1,73.96,73.96,42493.0,72.2154,72.2935,72.1569,72.1569,42493.0
2024-07-15 11:40:00,73.96,74.05,73.94,74.05,29777.0,72.1569,72.2447,72.1374,72.2447,29777.0
2024-07-15 11:45:00,74.04,74.18,74.0,74.07,47549.0,72.235,72.3715,72.1959,72.2642,47549.0
2024-07-15 11:50:00,74.08,74.12,74.05,74.08,39060.0,72.274,72.313,72.2447,72.274,39060.0
2024-07-15 11:55:00,74.09,74.12,74.0,74.0,28788.0,72.2837,72.313,72.1959,72.1959,28788.0
2024-07-15 12:00:00,74.0,74.0,73.86,73.88,49458.0,72.1959,72.1959,72.0593,72.0789,49458.0
2024-07-15 12:05:00,73.88,73.91,73.82,73.85,29208.0,72.0789,72.1081,72.0203,72.0496,29208.0
2024-07-15 12:10:00,73.85,73.91,73.8,73.86,33984.0,72.0496,72.1081,72.0008,72.0593,33984.0
2024-07-15 12:15:00,73.86,73.91,73.8,73.87,49001.0,72.0593,72.1081,72.0008,72.0691,49001.0
2024-07-15 12:20:00,73.87,73.88,73.78,73.81,36802.0,72.0691,72.0789,71.9813,72.0106,36802.0
2024-07-15 12:25:00,73.8,73.87,73.76,73.87,41623.0,72.0008,72.0691,71.9618,72.0691,41623.0
2024-07-15 12:30:00,73.86,73.86,73.76,73.76,36872.0,72.0593,72.0593,71.9618,71.9618,36872.0
2024-07-15 12:35:00,73.76,73.78,73.67,73.67,43854.0,71.9618,71.9813,71.874,71.874,43854.0
2024-07-15 12:40:00,73.67,73.71,73.6,73.66,48020.0,71.874,71.913,71.8057,71.8642,48020.0
2024-07-15 12:45:00,73.66,73.67,73.61,73.65,37470.0,71.8642,71.874,71.8154,71.8545,37470.0
2024-07-15 12:50:00,73.65,73.7,73.64,73.69,35174.0,71.8545,71.9032,71.8447,71.8935,35174.0
2024-07-15 12:55:00,73.69,73.76,73.68,73.7,42963.0,71.8935,71.9618,71.8837,71.9032,42963.0
2024-07-15 13:00:00,73.71,73.74,73.63,73.72,55614.0,71.913,71.9423,71.835,71.9228,55614.0
2024-07-15 13:05:00,73.7,73.78,73.68,73.73,42728.0,71.9032,71.9813,71.8837,71.9325,42728.0
2024-07-15 13:10:00,73.71,73.72,73.61,73.62,42178.0,71.913,71.9228,71.8154,71.8252,42178.0
2024-07-15 13:15:00,73.61,73.63,73.54,73.56,36740.0,71.8154,71.835,71.7471,71.7667,36740.0
2024-07-15 13:20:00,73.56,73.56,73.48,73.52,89541.0,71.7667,71.7667,71.6886,71.7276,89541.0
2024-07-15 13:25:00,73.52,73.54,73.47,73.47,40794.0,71.7276,71.7471,71.6789,71.6789,40794.0
2024-07-15 13:30:00,73.47,73.49,73.32,73.37,72181.0,71.6789,71.6984,71.5325,71.5813,72181.0
2024-07-15 13:35:00,73.36,73.45,73.35,73.35,76839.0,71.5715,71.6593,71.5618,71.5618,76839.0
2024-07-15 13:40:00,73.35,73.43,73.34,73.39,45373.0,71.5618,71.6398,71.552,71.6008,45373.0
2024-07-15 13:45:00,73.38,73.43,73.36,73.42,43043.0,71.591,71.6398,71.5715,71.6301,43043.0
2024-07-15 13:50:00,73.42,73.48,73.37,73.37,63615.0,71.6301,71.6886,71.5813,71.5813,63615.0
2024-07-15 13:55:00,73.38,73.38,73.28,73.3,62736.0,71.591,71.591,71.4935,71.513,62736.0
2024-07-15 14:00:00,73.31,73.32,73.25,73.28,47224.0,71.5228,71.5325,71.4642,71.4935,47224.0
2024-07-15 14:05:00,73.27,73.34,73.26,73.33,37192.0,71.4837,71.552,71.474,71.5423,37192.0
2024-07-15 14:10:00,73.34,73.34,73.3,73.32,51430.0,71.552,71.552,71.513,71.5325,51430.0
2024-07-15 14:15:00,73.33,73.33,73.28,73.3,34793.0,71.5423,71.5423,71.4935,71.513,34793.0
2024-07-15 14:20:00,73.31,73.37,73.29,73.31,64365.0,71.5228,71.5813,71.5032,71.5228,64365.0
2024-07-15 14:25:00,73.33,73.4,73.32,73.39,30811.0,71.5423,71.6106,71.5325,71.6008,30811.0
2024-07-15 14:30:00,73.38,73.48,73.36,73.45,45129.0,71.591,71.6886,71.5715,71.6593,45129.0
2024-07-15 14:35:00,73.45,73.46,73.29,73.31,60559.0,71.6593,71.6691,71.5032,71.5228,60559.0
2024-07-15 14:40:00,73.31,73.32,73.27,73.3,47301.0,71.5228,71.5325,71.4837,71.513,47301.0
2024-07-15 14:45:00,73.3,73.3,73.21,73.22,65948.0,71.513,71.513,71.4252,71.4349,65948.0
2024-07-15 14:50:00,73.22,73.23,73.2,73.2,40617.0,71.4349,71.4447,71.4154,71.4154,40617.0
2024-07-15 14:55:00,73.2,73.24,73.18,73.23,81509.0,71.4154,71.4545,71.3959,71.4447,81509.0
2024-07-15 15:00:00,73.23,73.26,73.21,73.21,50034.0,71.4447,71.474,71.4252,71.4252,50034.0
2024-07-15 15:05:00,73.22,73.23,73.2,73.22,39690.0,71.4349,71.4447,71.4154,71.4349,39690.0
2024-07-15 15:10:00,73.22,73.23,73.2,73.23,52325.0,71.4349,71.4447,71.4154,71.4447,52325.0
2024-07-15 15:15:00,73.23,73.23,73.14,73.15,94909.0,71.4447,71.4447,71.3569,71.3667,94909.0
2024-07-15 15:20:00,73.14,73.15,73.05,73.12,78974.0,71.3569,71.3667,71.2691,71.3374,78974.0
2024-07-15 15:25:00,73.12,73.21,73.12,73.18,60452.0,71.3374,71.4252,71.3374,71.3959,60452.0
2024-07-15 15:30:00,73.18,73.23,73.13,73.16,87089.0,71.3959,71.4447,71.3471,71.3764,87089.0
2024-07-15 15:35:00,73.16,73.16,73.08,73.08,73071.0,71.3764,71.3764,71.2984,71.2984,73071.0
2024-07-15 15:40:00,73.08,73.09,72.93,72.94,123028.0,71.2984,71.3081,71.152,71.1618,123028.0
2024-07-15 15:45:00,72.94,72.94,72.86,72.86,113470.0,71.1618,71.1618,71.0837,71.0837,113470.0
2024-07-15 15:50:00,72.86,72.87,72.68,72.81,340305.0,71.0837,71.0935,70.9081,71.0349,340305.0
2024-07-15 15:55:00,72.8,72.8,72.52,72.72,622549.0,71.0252,71.0252,70.752,70.9471,622549.0
2024-07-16 09:30:00,72.16,72.25,71.55,72.03,581311.0,70.4008,70.4886,69.8057,70.274,581311.0
2024-07-16 09:35:00,72.02,72.39,72.02,72.08,490234.0,70.2642,70.6252,70.2642,70.3227,490234.0
2024-07-16 09:40:00,72.08,72.39,72.08,72.38,206515.0,70.3227,70.6252,70.3227,70.6154,206515.0
2024-07-16 09:45:00,72.39,72.83,72.37,72.81,249760.0,70.6252,71.0545,70.6057,71.0349,249760.0
2024-07-16 09:50:00,72.83,73.03,72.57,72.68,240473.0,71.0545,71.2496,70.8008,70.9081,240473.0
2024-07-16 09:55:00,72.67,73.08,72.66,73.03,148272.0,70.8984,71.2984,70.8886,71.2496,148272.0
2024-07-16 10:00:00,73.05,73.4,73.03,73.37,174498.0,71.2691,71.6106,71.2496,71.5813,174498.0
2024-07-16 10:05:00,73.38,73.55,73.36,73.47,224798.0,71.591,71.7569,71.5715,71.6789,224798.0
2024-07-16 10:10:00,73.47,73.48,73.07,73.27,198106.0,71.6789,71.6886,71.2886,71.4837,198106.0
2024-07-16 10:15:00,73.28,73.67,73.27,73.6,264666.0,71.4935,71.874,71.4837,71.8057,264666.0
2024-07-16 10:20:00,73.59,73.71,73.47,73.6,136484.0,71.7959,71.913,71.6789,71.8057,136484.0
2024-07-16 10:25:00,73.6,73.63,73.33,73.35,76273.0,71.8057,71.835,71.5423,71.5618,76273.0
2024-07-16 10:30:00,73.36,73.59,73.3,73.54,71328.0,71.5715,71.7959,71.513,71.7471,71328.0
2024-07-16 10:35:00,73.54,73.73,73.54,73.7,80256.0,71.7471,71.9325,71.7471,71.9032,80256.0
2024-07-16 10:40:00,73.7,73.76,73.61,73.73,92881.0,71.9032,71.9618,71.8154,71.9325,92881.0
2024-07-16 10:45:00,73.73,73.82,73.67,73.69,111285.0,71.9325,72.0203,71.874,71.8935,111285.0
2024-07-16 10:50:00,73.69,73.78,73.48,73.51,94642.0,71.8935,71.9813,71.6886,71.7179,94642.0
2024-07-16 10:55:00,73.51,73.56,73.47,73.51,56576.0,71.7179,71.7667,71.6789,71.7179,56576.0
2024-07-16 11:00:00,73.52,73.66,73.46,73.53,82722.0,71.7276,71.8642,71.6691,71.7374,82722.0
2024-07-16 11:05:00,73.51,73.57,73.48,73.55,121571.0,71.7179,71.7764,71.6886,71.7569,121571.0
2024-07-16 11:10:00,73.55,73.57,73.44,73.47,122684.0,71.7569,71.7764,71.6496,71.6789,122684.0
2024-07-16 11:15:00,73.48,73.64,73.44,73.64,76538.0,71.6886,71.8447,71.6496,71.8447,76538.0
2024-07-16 11:20:00,73.63,73.64,73.49,73.6,115687.0,71.835,71.8447,71.6984,71.8057,115687.0
2024-07-16 11:25:00,73.62,73.65,73.51,73.56,63822.0,71.8252,71.8545,71.7179,71.7667,63822.0
2024-07-16 11:30:00,73.56,73.59,73.49,73.53,55269.0,71.7667,71.7959,71.6984,71.7374,55269.0
2024-07-16 11:35:00,73.53,73.61,73.52,73.56,34609.0,71.7374,71.8154,71.7276,71.7667,34609.0
2024-07-16 11:40:00,73.56,73.82,73.56,73.79,137878.0,71.7667,72.0203,71.7667,71.9911,137878.0
2024-07-16 11:45:00,73.8,73.82,73.74,73.8,93041.0,72.0008,72.0203,71.9423,72.0008,93041.0
2024-07-16 11:50:00,73.79,73.93,73.78,73.87,92749.0,71.9911,72.1276,71.9813,72.0691,92749.0
2024-07-16 11:55:00,73.87,73.97,73.84,73.96,63325.0,72.0691,72.1667,72.0398,72.1569,63325.0
2024-07-16 12:00:00,73.97,73.97,73.85,73.9,68134.0,72.1667,72.1667,72.0496,72.0984,68134.0
2024-07-16 12:05:00,73.89,74.07,73.88,74.01,67790.0,72.0886,72.2642,72.0789,72.2057,67790.0
2024-07-16 12:10:00,74.0,74.22,74.0,74.21,70741.0,72.1959,72.4106,72.1959,72.4008,70741.0
2024-07-16 12:15:00,74.22,74.37,74.21,74.36,135921.0,72.4106,72.5569,72.4008,72.5472,135921.0
2024-07-16 12:20:00,74.37,74.44,74.24,74.26,101952.0,72.5569,72.6252,72.4301,72.4496,101952.0
2024-07-16 12:25:00,74.26,74.29,74.15,74.23,82137.0,72.4496,72.4789,72.3423,72.4203,82137.0
2024-07-16 12:30:00,74.23,74.31,74.21,74.25,66050.0,72.4203,72.4984,72.4008,72.4398,66050.0
2024-07-16 12:35:00,74.25,74.34,74.25,74.34,70510.0,72.4398,72.5276,72.4398,72.5276,70510.0
2024-07-16 12:40:00,74.33,74.39,74.3,74.3,67784.0,72.5179,72.5764,72.4886,72.4886,67784.0
2024-07-16 12:45:00,74.3,74.43,74.29,74.43,51514.0,72.4886,72.6154,72.4789,72.6154,51514.0
2024-07-16 12:50:00,74.42,74.5,74.4,74.48,137662.0,72.6057,72.6837,72.5862,72.6642,137662.0
2024-07-16 12:55:00,74.48,74.86,74.46,74.85,207282.0,72.6642,73.035,72.6447,73.0252,207282.0
2024-07-16 13:00:00,74.84,75.09,74.78,75.02,283721.0,73.0155,73.2594,72.9569,73.1911,283721.0
2024-07-16 13:05:00,75.02,75.03,74.91,74.92,137052.0,73.1911,73.2008,73.0837,73.0935,137052.0
2024-07-16 13:10:00,74.92,74.93,74.67,74.71,177926.0,73.0935,73.1033,72.8496,72.8886,177926.0
2024-07-16 13:15:00,74.71,74.82,74.66,74.76,101810.0,72.8886,72.9959,72.8398,72.9374,101810.0
2024-07-16 13:20:00,74.76,74.87,74.75,74.85,66826.0,72.9374,73.0447,72.9276,73.0252,66826.0
2024-07-16 13:25:00,74.86,74.94,74.83,74.93,78374.0,73.035,73.113,73.0057,73.1033,78374.0
2024-07-16 13:30:00,74.93,75.03,74.89,75.02,102103.0,73.1033,73.2008,73.0642,73.1911,102103.0
2024-07-16 13:35:00,75.03,75.1,74.88,74.88,126150.0,73.2008,73.2691,73.0545,73.0545,126150.0
2024-07-16 13:40:00,74.89,75.02,74.88,75.01,93322.0,73.0642,73.1911,73.0545,73.1813,93322.0
2024-07-16 13:45:00,75.01,75.12,74.98,75.1,90838.0,73.1813,73.2886,73.152,73.2691,90838.0
2024-07-16 13:50:00,75.09,75.15,75.05,75.13,112643.0,73.2594,73.3179,73.2203,73.2984,112643.0
2024-07-16 13:55:00,75.13,75.18,75.08,75.09,96834.0,73.2984,73.3472,73.2496,73.2594,96834.0
2024-07-16 14:00:00,75.09,75.09,75.02,75.03,113779.0,73.2594,73.2594,73.1911,73.2008,113779.0
2024-07-16 14:05:00,75.02,75.08,75.02,75.05,92554.0,73.1911,73.2496,73.1911,73.2203,92554.0
2024-07-16 14:10:00,75.05,75.05,74.9,74.95,141216.0,73.2203,73.2203,73.074,73.1228,141216.0
2024-07-16 14:15:00,74.95,74.97,74.88,74.94,70098.0,73.1228,73.1423,73.0545,73.113,70098.0
2024-07-16 14:20:00,74.93,74.97,74.9,74.9,48813.0,73.1033,73.1423,73.074,73.074,48813.0
2024-07-16 14:25:00,74.9,74.94,74.89,74.9,89714.0,73.074,73.113,73.0642,73.074,89714.0
2024-07-16 14:30:00,74.9,74.98,74.88,74.98,96456.0,73.074,73.152,73.0545,73.152,96456.0
2024-07-16 14:35:00,74.98,75.06,74.96,75.02,108614.0,73.152,73.2301,73.1325,73.1911,108614.0
2024-07-16 14:40:00,75.02,75.03,74.96,74.98,107985.0,73.1911,73.2008,73.1325,73.152,107985.0
2024-07-16 14:45:00,74.98,74.98,74.9,74.95,92885.0,73.152,73.152,73.074,73.1228,92885.0
2024-07-16 14:50:00,74.95,75.05,74.92,75.05,122135.0,73.1228,73.2203,73.0935,73.2203,122135.0
2024-07-16 14:55:00,75.04,75.12,74.98,75.02,117561.0,73.2106,73.2886,73.152,73.1911,117561.0
2024-07-16 15:00:00,75.01,75.15,75.0,75.15,84114.0,73.1813,73.3179,73.1716,73.3179,84114.0
2024-07-16 15:05:00,75.15,75.16,75.07,75.1,71625.0,73.3179,73.3277,73.2398,73.2691,71625.0
2024-07-16 15:10:00,75.11,75.16,75.09,75.12,117638.0,73.2789,73.3277,73.2594,73.2886,117638.0
2024-07-16 15:15:00,75.13,75.14,74.99,75.03,146882.0,73.2984,73.3081,73.1618,73.2008,146882.0
2024-07-16 15:20:00,75.03,75.05,74.99,75.02,62534.0,73.2008,73.2203,73.1618,73.1911,62534.0
2024-07-16 15:25:00,75.02,75.05,74.98,75.04,122779.0,73.1911,73.2203,73.152,73.2106,122779.0
2024-07-16 15:30:00,75.03,75.12,74.99,75.09,132487.0,73.2008,73.2886,73.1618,73.2594,132487.0
2024-07-16 15:35:00,75.09,75.12,75.08,75.1,111005.0,73.2594,73.2886,73.2496,73.2691,111005.0
2024-07-16 15:40:00,75.1,75.15,75.08,75.13,164488.0,73.2691,73.3179,73.2496,73.2984,164488.0
2024-07-16 15:45:00,75.13,75.16,75.09,75.13,145284.0,73.2984,73.3277,73.2594,73.2984,145284.0
2024-07-16 15:50:00,75.13,75.4,75.12,75.37,441277.0,73.2984,73.5618,73.2886,73.5325,441277.0
2024-07-16 15:55:00,75.37,75.51,75.28,75.51,896594.0,73.5325,73.6691,73.4447,73.6691,896594.0
2024-07-17 09:30:00,75.22,75.23,74.55,74.67,286813.0,73.3862,73.3959,72.7325,72.8496,286813.0
2024-07-17 09:35:00,74.69,74.95,74.67,74.81,107812.0,72.8691,73.1228,72.8496,72.9862,107812.0
2024-07-17 09:40:00,74.92,75.1,74.86,75.06,111958.0,73.0935,73.2691,73.035,73.2301,111958.0
2024-07-17 09:45:00,75.08,75.14,74.91,75.04,89248.0,73.2496,73.3081,73.0837,73.2106,89248.0
2024-07-17 09:50:00,75.02,75.42,74.94,75.42,116816.0,73.1911,73.5813,73.113,73.5813,116816.0
2024-07-17 09:55:00,75.4,75.66,75.31,75.63,111504.0,73.5618,73.8155,73.474,73.7862,111504.0
2024-07-17 10:00:00,75.63,75.9,75.54,75.84,130011.0,73.7862,74.0496,73.6984,73.9911,130011.0
2024-07-17 10:05:00,75.83,75.85,75.68,75.71,139049.0,73.9813,74.0008,73.835,73.8642,139049.0
2024-07-17 10:10:00,75.72,75.99,75.72,75.84,115851.0,73.874,74.1374,73.874,73.9911,115851.0
2024-07-17 10:15:00,75.81,75.94,75.72,75.84,87324.0,73.9618,74.0886,73.874,73.9911,87324.0
2024-07-17 10:20:00,75.84,76.05,75.83,76.0,114126.0,73.9911,74.196,73.9813,74.1472,114126.0
2024-07-17 10:25:00,76.0,76.13,75.76,75.77,112351.0,74.1472,74.274,73.913,73.9228,112351.0
2024-07-17 10:30:00,75.78,75.84,75.62,75.62,95955.0,73.9325,73.9911,73.7764,73.7764,95955.0
2024-07-17 10:35:00,75.61,75.63,75.46,75.59,81024.0,73.7667,73.7862,73.6203,73.7472,81024.0
2024-07-17 10:40:00,75.58,75.66,75.52,75.53,89843.0,73.7374,73.8155,73.6789,73.6886,89843.0
2024-07-17 10:45:00,75.52,75.58,75.45,75.53,111657.0,73.6789,73.7374,73.6106,73.6886,111657.0
2024-07-17 10:50:00,75.53,75.75,75.52,75.67,145171.0,73.6886,73.9033,73.6789,73.8252,145171.0
2024-07-17 10:55:00,75.68,75.72,75.5,75.57,108724.0,73.835,73.874,73.6594,73.7277,108724.0
2024-07-17 11:00:00,75.56,75.6,75.45,75.51,51264.0,73.7179,73.7569,73.6106,73.6691,51264.0
2024-07-17 11:05:00,75.51,75.59,75.49,75.5,55595.0,73.6691,73.7472,73.6496,73.6594,55595.0
2024-07-17 11:10:00,75.5,75.58,75.43,75.5,63212.0,73.6594,73.7374,73.5911,73.6594,63212.0
2024-07-17 11:15:00,75.49,75.73,75.44,75.7,125193.0,73.6496,73.8838,73.6008,73.8545,125193.0
2024-07-17 11:20:00,75.7,75.74,75.66,75.72,76349.0,73.8545,73.8935,73.8155,73.874,76349.0
2024-07-17 11:25:00,75.71,75.75,75.63,75.67,97626.0,73.8642,73.9033,73.7862,73.8252,97626.0
2024-07-17 11:30:00,75.67,75.75,75.64,75.69,80284.0,73.8252,73.9033,73.796,73.8447,80284.0
2024-07-17 11:35:00,75.68,75.79,75.66,75.79,58287.0,73.835,73.9423,73.8155,73.9423,58287.0
2024-07-17 11:40:00,75.8,75.9,75.77,75.89,35886.0,73.9521,74.0496,73.9228,74.0399,35886.0
2024-07-17 11:45:00,75.89,75.92,75.8,75.91,42311.0,74.0399,74.0691,73.9521,74.0594,42311.0
2024-07-17 11:50:00,75.91,75.92,75.71,75.72,39782.0,74.0594,74.0691,73.8642,73.874,39782.0
2024-07-17 11:55:00,75.73,75.76,75.67,75.73,42927.0,73.8838,73.913,73.8252,73.8838,42927.0
2024-07-17 12:00:00,75.74,75.76,75.65,75.73,67052.0,73.8935,73.913,73.8057,73.8838,67052.0
2024-07-17 12:05:00,75.73,75.81,75.71,75.75,36611.0,73.8838,73.9618,73.8642,73.9033,36611.0
2024-07-17 12:10:00,75.74,75.79,75.72,75.75,31662.0,73.8935,73.9423,73.874,73.9033,31662.0
2024-07-17 12:15:00,75.74,75.78,75.58,75.59,67193.0,73.8935,73.9325,73.7374,73.7472,67193.0
2024-07-17 12:20:00,75.59,75.63,75.52,75.52,30264.0,73.7472,73.7862,73.6789,73.6789,30264.0
2024-07-17 12:25:00,75.53,75.63,75.52,75.54,38066.0,73.6886,73.7862,73.6789,73.6984,38066.0
2024-07-17 12:30:00,75.53,75.74,75.53,75.7,55238.0,73.6886,73.8935,73.6886,73.8545,55238.0
2024-07-17 12:35:00,75.7,75.75,75.56,75.58,48972.0,73.8545,73.9033,73.7179,73.7374,48972.0
2024-07-17 12:40:00,75.6,75.67,75.5,75.56,84306.0,73.7569,73.8252,73.6594,73.7179,84306.0
2024-07-17 12:45:00,75.56,75.63,75.5,75.63,31451.0,73.7179,73.7862,73.6594,73.7862,31451.0
2024-07-17 12:50:00,75.63,75.63,75.54,75.55,59468.0,73.7862,73.7862,73.6984,73.7081,59468.0
2024-07-17 12:55:00,75.55,75.61,75.49,75.55,59851.0,73.7081,73.7667,73.6496,73.7081,59851.0
2024-07-17 13:00:00,75.53,75.53,75.44,75.48,75363.0,73.6886,73.6886,73.6008,73.6399,75363.0
2024-07-17 13:05:00,75.48,75.55,75.47,75.49,40679.0,73.6399,73.7081,73.6301,73.6496,40679.0
2024-07-17 13:10:00,75.5,75.54,75.49,75.53,38393.0,73.6594,73.6984,73.6496,73.6886,38393.0
2024-07-17 13:15:00,75.54,75.57,75.47,75.52,180025.0,73.6984,73.7277,73.6301,73.6789,180025.0
2024-07-17 13:20:00,75.52,75.56,75.5,75.53,53342.0,73.6789,73.7179,73.6594,73.6886,53342.0
2024-07-17 13:25:00,75.53,75.57,75.5,75.52,45407.0,73.6886,73.7277,73.6594,73.6789,45407.0
2024-07-17 13:30:00,75.52,75.62,75.5,75.57,61741.0,73.6789,73.7764,73.6594,73.7277,61741.0
2024-07-17 13:35:00,75.58,75.58,75.49,75.51,25796.0,73.7374,73.7374,73.6496,73.6691,25796.0
2024-07-17 13:40:00,75.52,75.54,75.47,75.52,91048.0,73.6789,73.6984,73.6301,73.6789,91048.0
2024-07-17 13:45:00,75.51,75.52,75.49,75.5,27699.0,73.6691,73.6789,73.6496,73.6594,27699.0
2024-07-17 13:50:00,75.51,75.54,75.48,75.48,33140.0,73.6691,73.6984,73.6399,73.6399,33140.0
2024-07-17 13:55:00,75.49,75.51,75.37,75.39,30792.0,73.6496,73.6691,73.5325,73.552,30792.0
2024-07-17 14:00:00,75.38,75.38,75.24,75.25,69308.0,73.5423,73.5423,73.4057,73.4155,69308.0
2024-07-17 14:05:00,75.24,75.33,75.24,75.28,41288.0,73.4057,73.4935,73.4057,73.4447,41288.0
2024-07-17 14:10:00,75.28,75.29,75.22,75.23,78171.0,73.4447,73.4545,73.3862,73.3959,78171.0
2024-07-17 14:15:00,75.23,75.36,75.22,75.35,69730.0,73.3959,73.5228,73.3862,73.513,69730.0
2024-07-17 14:20:00,75.36,75.44,75.31,75.39,93657.0,73.5228,73.6008,73.474,73.552,93657.0
2024-07-17 14:25:00,75.38,75.45,75.37,75.45,43337.0,73.5423,73.6106,73.5325,73.6106,43337.0
2024-07-17 14:30:00,75.45,75.52,75.44,75.45,55213.0,73.6106,73.6789,73.6008,73.6106,55213.0
2024-07-17 14:35:00,75.45,75.47,75.32,75.34,47966.0,73.6106,73.6301,73.4838,73.5033,47966.0
2024-07-17 14:40:00,75.34,75.45,75.33,75.44,43487.0,73.5033,73.6106,73.4935,73.6008,43487.0
2024-07-17 14:45:00,75.44,75.46,75.32,75.33,42692.0,73.6008,73.6203,73.4838,73.4935,42692.0
2024-07-17 14:50:00,75.33,75.36,75.3,75.34,70976.0,73.4935,73.5228,73.4642,73.5033,70976.0
2024-07-17 14:55:00,75.34,75.34,75.28,75.32,77259.0,73.5033,73.5033,73.4447,73.4838,77259.0
2024-07-17 15:00:00,75.31,75.34,75.29,75.33,60117.0,73.474,73.5033,73.4545,73.4935,60117.0
2024-07-17 15:05:00,75.32,75.36,75.31,75.34,76367.0,73.4838,73.5228,73.474,73.5033,76367.0
2024-07-17 15:10:00,75.34,75.36,75.28,75.3,73632.0,73.5033,73.5228,73.4447,73.4642,73632.0
2024-07-17 15:15:00,75.31,75.36,75.31,75.33,72310.0,73.474,73.5228,73.474,73.4935,72310.0
2024-07-17 15:20:00,75.34,75.36,75.31,75.32,63285.0,73.5033,73.5228,73.474,73.4838,63285.0
2024-07-17 15:25:00,75.33,75.38,75.32,75.33,78685.0,73.4935,73.5423,73.4838,73.4935,78685.0
2024-07-17 15:30:00,75.32,75.37,75.31,75.32,173348.0,73.4838,73.5325,73.474,73.4838,173348.0
2024-07-17 15:35:00,75.31,75.34,75.27,75.28,135852.0,73.474,73.5033,73.435,73.4447,135852.0
2024-07-17 15:40:00,75.27,75.28,75.21,75.27,181952.0,73.435,73.4447,73.3764,73.435,181952.0
2024-07-17 15:45:00,75.27,75.3,75.23,75.23,214113.0,73.435,73.4642,73.3959,73.3959,214113.0
2024-07-17 15:50:00,75.24,75.36,75.17,75.31,360214.0,73.4057,73.5228,73.3374,73.474,360214.0
2024-07-17 15:55:00,75.31,75.32,75.06,75.08,995271.0,73.474,73.4838,73.2301,73.2496,995271.0
2024-07-18 09:30:00,74.54,74.54,73.81,74.39,338894.0,72.7228,72.7228,72.0106,72.5764,338894.0
2024-07-18 09:35:00,74.37,74.69,74.3,74.61,81584.0,72.5569,72.8691,72.4886,72.7911,81584.0
2024-07-18 09:40:00,74.61,74.98,74.54,74.94,77115.0,72.7911,73.152,72.7228,73.113,77115.0
2024-07-18 09:45:00,74.92,75.09,74.92,75.0,120837.0,73.0935,73.2594,73.0935,73.1716,120837.0
2024-07-18 09:50:00,75.0,75.11,74.87,75.01,148142.0,73.1716,73.2789,73.0447,73.1813,148142.0
2024-07-18 09:55:00,75.02,75.11,74.95,75.1,74299.0,73.1911,73.2789,73.1228,73.2691,74299.0
2024-07-18 10:00:00,75.04,75.11,74.96,75.05,176457.0,73.2106,73.2789,73.1325,73.2203,176457.0
2024-07-18 10:05:00,75.06,75.1,74.92,74.98,126169.0,73.2301,73.2691,73.0935,73.152,126169.0
2024-07-18 10:10:00,74.99,75.04,74.81,74.86,108727.0,73.1618,73.2106,72.9862,73.035,108727.0
2024-07-18 10:15:00,74.86,74.86,74.58,74.67,72159.0,73.035,73.035,72.7618,72.8496,72159.0
2024-07-18 10:20:00,74.67,74.69,74.34,74.47,103129.0,72.8496,72.8691,72.5276,72.6545,103129.0
2024-07-18 10:25:00,74.48,74.72,74.43,74.68,137031.0,72.6642,72.8984,72.6154,72.8594,137031.0
2024-07-18 10:30:00,74.69,74.77,74.64,74.7,113284.0,72.8691,72.9472,72.8203,72.8789,113284.0
2024-07-18 10:35:00,74.7,74.84,74.64,74.77,70360.0,72.8789,73.0155,72.8203,72.9472,70360.0
2024-07-18 10:40:00,74.77,75.06,74.71,75.03,107860.0,72.9472,73.2301,72.8886,73.2008,107860.0
2024-07-18 10:45:00,75.03,75.07,74.87,74.95,55352.0,73.2008,73.2398,73.0447,73.1228,55352.0
2024-07-18 10:50:00,74.95,75.11,74.86,75.11,125770.0,73.1228,73.2789,73.035,73.2789,125770.0
2024-07-18 10:55:00,75.1,75.11,74.8,74.85,61962.0,73.2691,73.2789,72.9764,73.0252,61962.0
2024-07-18 11:00:00,74.83,74.89,74.67,74.69,186674.0,73.0057,73.0642,72.8496,72.8691,186674.0
2024-07-18 11:05:00,74.68,74.79,74.61,74.77,127703.0,72.8594,72.9667,72.7911,72.9472,127703.0
2024-07-18 11:10:00,74.78,74.79,74.66,74.73,58997.0,72.9569,72.9667,72.8398,72.9081,58997.0
2024-07-18 11:15:00,74.74,75.01,74.68,74.99,117648.0,72.9179,73.1813,72.8594,73.1618,117648.0
2024-07-18 11:20:00,75.01,75.05,74.92,74.96,77180.0,73.1813,73.2203,73.0935,73.1325,77180.0
2024-07-18 11:25:00,74.96,74.97,74.85,74.87,69959.0,73.1325,73.1423,73.0252,73.0447,69959.0
2024-07-18 11:30:00,74.87,74.97,74.86,74.94,39793.0,73.0447,73.1423,73.035,73.113,39793.0
2024-07-18 11:35:00,74.94,74.94,74.68,74.69,69661.0,73.113,73.113,72.8594,72.8691,69661.0
2024-07-18 11:40:00,74.69,74.79,74.68,74.7,100430.0,72.8691,72.9667,72.8594,72.8789,100430.0
2024-07-18 11:45:00,74.7,74.78,74.66,74.7,140085.0,72.8789,72.9569,72.8398,72.8789,140085.0
2024-07-18 11:50:00,74.71,74.74,74.66,74.7,64419.0,72.8886,72.9179,72.8398,72.8789,64419.0
2024-07-18 11:55:00,74.71,74.74,74.65,74.69,67201.0,72.8886,72.9179,72.8301,72.8691,67201.0
2024-07-18 12:00:00,74.69,74.73,74.66,74.73,45003.0,72.8691,72.9081,72.8398,72.9081,45003.0
2024-07-18 12:05:00,74.73,74.82,74.7,74.78,61712.0,72.9081,72.9959,72.8789,72.9569,61712.0
2024-07-18 12:10:00,74.78,74.82,74.76,74.79,36728.0,72.9569,72.9959,72.9374,72.9667,36728.0
2024-07-18 12:15:00,74.79,74.9,74.79,74.9,60695.0,72.9667,73.074,72.9667,73.074,60695.0
2024-07-18 12:20:00,74.89,74.91,74.82,74.88,59838.0,73.0642,73.0837,72.9959,73.0545,59838.0
2024-07-18 12:25:00,74.88,74.89,74.81,74.82,74099.0,73.0545,73.0642,72.9862,72.9959,74099.0
2024-07-18 12:30:00,74.83,75.02,74.79,75.01,89231.0,73.0057,73.1911,72.9667,73.1813,89231.0
2024-07-18 12:35:00,75.0,75.02,74.96,75.0,78770.0,73.1716,73.1911,73.1325,73.1716,78770.0
2024-07-18 12:40:00,75.01,75.01,74.91,75.0,39660.0,73.1813,73.1813,73.0837,73.1716,39660.0
2024-07-18 12:45:00,75.0,75.11,74.97,75.03,66779.0,73.1716,73.2789,73.1423,73.2008,66779.0
2024-07-18 12:50:00,75.03,75.04,74.99,75.02,33230.0,73.2008,73.2106,73.1618,73.1911,33230.0
2024-07-18 12:55:00,75.02,75.06,74.93,74.96,40123.0,73.1911,73.2301,73.1033,73.1325,40123.0
2024-07-18 13:00:00,74.95,75.03,74.9,74.91,19987.0,73.1228,73.2008,73.074,73.0837,19987.0
2024-07-18 13:05:00,74.91,74.92,74.78,74.82,30160.0,73.0837,73.0935,72.9569,72.9959,30160.0
2024-07-18 13:10:00,74.79,74.94,74.78,74.89,38403.0,72.9667,73.113,72.9569,73.0642,38403.0
2024-07-18 13:15:00,74.9,74.96,74.87,74.92,28782.0,73.074,73.1325,73.0447,73.0935,28782.0
2024-07-18 13:20:00,74.92,74.93,74.8,74.81,32432.0,73.0935,73.1033,72.9764,72.9862,32432.0
2024-07-18 13:25:00,74.8,74.84,74.78,74.82,64436.0,72.9764,73.0155,72.9569,72.9959,64436.0
2024-07-18 13:30:00,74.83,74.85,74.8,74.81,25411.0,73.0057,73.0252,72.9764,72.9862,25411.0
2024-07-18 13:35:00,74.81,74.81,74.68,74.76,48603.0,72.9862,72.9862,72.8594,72.9374,48603.0
2024-07-18 13:40:00,74.76,74.81,74.71,74.8,33078.0,72.9374,72.9862,72.8886,72.9764,33078.0
2024-07-18 13:45:00,74.8,74.8,74.74,74.79,30346.0,72.9764,72.9764,72.9179,72.9667,30346.0
2024-07-18 13:50:00,74.79,74.8,74.58,74.58,36888.0,72.9667,72.9764,72.7618,72.7618,36888.0
2024-07-18 13:55:00,74.58,74.58,74.5,74.53,36268.0,72.7618,72.7618,72.6837,72.713,36268.0
2024-07-18 14:00:00,74.53,74.54,74.48,74.48,63497.0,72.713,72.7228,72.6642,72.6642,63497.0
2024-07-18 14:05:00,74.48,74.52,74.46,74.5,62190.0,72.6642,72.7033,72.6447,72.6837,62190.0
2024-07-18 14:10:00,74.5,74.53,74.47,74.51,77987.0,72.6837,72.713,72.6545,72.6935,77987.0
2024-07-18 14:15:00,74.51,74.59,74.49,74.57,76831.0,72.6935,72.7715,72.674,72.752,76831.0
2024-07-18 14:20:00,74.57,74.58,74.54,74.58,35374.0,72.752,72.7618,72.7228,72.7618,35374.0
2024-07-18 14:25:00,74.58,74.64,74.57,74.61,49209.0,72.7618,72.8203,72.752,72.7911,49209.0
2024-07-18 14:30:00,74.61,74.7,74.6,74.64,40727.0,72.7911,72.8789,72.7813,72.8203,40727.0
2024-07-18 14:35:00,74.64,74.64,74.52,74.53,32917.0,72.8203,72.8203,72.7033,72.713,32917.0
2024-07-18 14:40:00,74.53,74.55,74.49,74.51,62805.0,72.713,72.7325,72.674,72.6935,62805.0
2024-07-18 14:45:00,74.51,74.57,74.49,74.5,57969.0,72.6935,72.752,72.674,72.6837,57969.0
2024-07-18 14:50:00,74.5,74.51,74.46,74.5,79377.0,72.6837,72.6935,72.6447,72.6837,79377.0
2024-07-18 14:55:00,74.5,74.56,74.44,74.45,59388.0,72.6837,72.7423,72.6252,72.635,59388.0
2024-07-18 15:00:00,74.45,74.51,74.38,74.4,51890.0,72.635,72.6935,72.5667,72.5862,51890.0
2024-07-18 15:05:00,74.4,74.46,74.37,74.39,58473.0,72.5862,72.6447,72.5569,72.5764,58473.0
2024-07-18 15:10:00,74.38,74.41,74.35,74.39,90086.0,72.5667,72.5959,72.5374,72.5764,90086.0
2024-07-18 15:15:00,74.39,74.45,74.37,74.44,69005.0,72.5764,72.635,72.5569,72.6252,69005.0
2024-07-18 15:20:00,74.44,74.45,74.34,74.42,101342.0,72.6252,72.635,72.5276,72.6057,101342.0
2024-07-18 15:25:00,74.42,74.51,74.39,74.45,78014.0,72.6057,72.6935,72.5764,72.635,78014.0
2024-07-18 15:30:00,74.44,74.45,74.36,74.39,72406.0,72.6252,72.635,72.5472,72.5764,72406.0
2024-07-18 15:35:00,74.39,74.41,74.34,74.34,128136.0,72.5764,72.5959,72.5276,72.5276,128136.0
2024-07-18 15:40:00,74.36,74.39,74.25,74.31,215833.0,72.5472,72.5764,72.4398,72.4984,215833.0
2024-07-18 15:45:00,74.31,74.32,74.22,74.25,133210.0,72.4984,72.5081,72.4106,72.4398,133210.0
2024-07-18 15:50:00,74.24,74.4,74.24,74.4,363743.0,72.4301,72.5862,72.4301,72.5862,363743.0
2024-07-18 15:55:00,74.43,74.51,74.15,74.17,832559.0,72.6154,72.6935,72.3423,72.3618,832559.0
2024-07-19 09:30:00,74.66,74.69,74.19,74.42,519531.0,72.8398,72.8691,72.3813,72.6057,519531.0
2024-07-19 09:35:00,74.41,74.9,74.25,74.57,178117.0,72.5959,73.074,72.4398,72.752,178117.0
2024-07-19 09:40:00,74.57,74.69,74.37,74.57,183480.0,72.752,72.8691,72.5569,72.752,183480.0
2024-07-19 09:45:00,74.56,74.61,74.33,74.4,97547.0,72.7423,72.7911,72.5179,72.5862,97547.0
2024-07-19 09:50:00,74.41,74.66,74.41,74.53,170827.0,72.5959,72.8398,72.5959,72.713,170827.0
2024-07-19 09:55:00,74.56,74.67,74.51,74.57,76188.0,72.7423,72.8496,72.6935,72.752,76188.0
2024-07-19 10:00:00,74.58,74.66,74.49,74.5,50601.0,72.7618,72.8398,72.674,72.6837,50601.0
2024-07-19 10:05:00,74.5,74.58,74.33,74.48,108859.0,72.6837,72.7618,72.5179,72.6642,108859.0
2024-07-19 10:10:00,74.48,74.82,74.45,74.72,79869.0,72.6642,72.9959,72.635,72.8984,79869.0
2024-07-19 10:15:00,74.73,74.86,74.66,74.81,50634.0,72.9081,73.035,72.8398,72.9862,50634.0
2024-07-19 10:20:00,74.8,74.8,74.66,74.67,36484.0,72.9764,72.9764,72.8398,72.8496,36484.0
2024-07-19 10:25:00,74.66,74.67,74.45,74.53,57113.0,72.8398,72.8496,72.635,72.713,57113.0
2024-07-19 10:30:00,74.54,74.59,74.5,74.52,43189.0,72.7228,72.7715,72.6837,72.7033,43189.0
2024-07-19 10:35:00,74.5,74.58,74.47,74.57,46588.0,72.6837,72.7618,72.6545,72.752,46588.0
2024-07-19 10:40:00,74.57,74.58,74.43,74.47,68330.0,72.752,72.7618,72.6154,72.6545,68330.0
2024-07-19 10:45:00,74.44,74.47,74.4,74.43,49767.0,72.6252,72.6545,72.5862,72.6154,49767.0
2024-07-19 10:50:00,74.42,74.54,74.4,74.45,100398.0,72.6057,72.7228,72.5862,72.635,100398.0
2024-07-19 10:55:00,74.44,74.55,74.43,74.49,112652.0,72.6252,72.7325,72.6154,72.674,112652.0
2024-07-19 11:00:00,74.49,74.55,74.46,74.52,74700.0,72.674,72.7325,72.6447,72.7033,74700.0
2024-07-19 11:05:00,74.51,74.58,74.46,74.51,168039.0,72.6935,72.7618,72.6447,72.6935,168039.0
2024-07-19 11:10:00,74.51,74.69,74.51,74.63,75073.0,72.6935,72.8691,72.6935,72.8106,75073.0
2024-07-19 11:15:00,74.64,74.65,74.51,74.52,30695.0,72.8203,72.8301,72.6935,72.7033,30695.0
2024-07-19 11:20:00,74.51,74.57,74.51,74.51,38275.0,72.6935,72.752,72.6935,72.6935,38275.0
2024-07-19 11:25:00,74.51,74.53,74.5,74.51,67151.0,72.6935,72.713,72.6837,72.6935,67151.0
2024-07-19 11:30:00,74.52,74.55,74.49,74.51,78008.0,72.7033,72.7325,72.674,72.6935,78008.0
2024-07-19 11:35:00,74.51,74.59,74.5,74.58,37928.0,72.6935,72.7715,72.6837,72.7618,37928.0
2024-07-19 11:40:00,74.58,74.59,74.53,74.54,37431.0,72.7618,72.7715,72.713,72.7228,37431.0
2024-07-19 11:45:00,74.55,74.6,74.54,74.56,38403.0,72.7325,72.7813,72.7228,72.7423,38403.0
2024-07-19 11:50:00,74.56,74.65,74.54,74.58,31183.0,72.7423,72.8301,72.7228,72.7618,31183.0
2024-07-19 11:55:00,74.57,74.66,74.56,74.64,56092.0,72.752,72.8398,72.7423,72.8203,56092.0
2024-07-19 12:00:00,74.65,74.75,74.63,74.73,27812.0,72.8301,72.9276,72.8106,72.9081,27812.0
2024-07-19 12:05:00,74.73,74.8,74.66,74.79,39538.0,72.9081,72.9764,72.8398,72.9667,39538.0
2024-07-19 12:10:00,74.79,74.88,74.77,74.86,31372.0,72.9667,73.0545,72.9472,73.035,31372.0
2024-07-19 12:15:00,74.86,74.89,74.81,74.81,33129.0,73.035,73.0642,72.9862,72.9862,33129.0
2024-07-19 12:20:00,74.81,74.83,74.68,74.7,43416.0,72.9862,73.0057,72.8594,72.8789,43416.0
2024-07-19 12:25:00,74.69,74.7,74.61,74.67,50575.0,72.8691,72.8789,72.7911,72.8496,50575.0
2024-07-19 12:30:00,74.67,74.68,74.54,74.58,31753.0,72.8496,72.8594,72.7228,72.7618,31753.0
2024-07-19 12:35:00,74.58,74.61,74.54,74.57,53571.0,72.7618,72.7911,72.7228,72.752,53571.0
2024-07-19 12:40:00,74.56,74.61,74.55,74.59,29108.0,72.7423,72.7911,72.7325,72.7715,29108.0
2024-07-19 12:45:00,74.59,74.64,74.56,74.64,58505.0,72.7715,72.8203,72.7423,72.8203,58505.0
2024-07-19 12:50:00,74.64,74.65,74.56,74.56,38740.0,72.8203,72.8301,72.7423,72.7423,38740.0
2024-07-19 12:55:00,74.56,74.65,74.56,74.64,74252.0,72.7423,72.8301,72.7423,72.8203,74252.0
2024-07-19 13:00:00,74.64,74.65,74.55,74.61,50494.0,72.8203,72.8301,72.7325,72.7911,50494.0
2024-07-19 13:05:00,74.61,74.64,74.55,74.56,47142.0,72.7911,72.8203,72.7325,72.7423,47142.0
2024-07-19 13:10:00,74.56,74.71,74.55,74.68,63993.0,72.7423,72.8886,72.7325,72.8594,63993.0
2024-07-19 13:15:00,74.67,74.68,74.62,74.65,31137.0,72.8496,72.8594,72.8008,72.8301,31137.0
2024-07-19 13:20:00,74.66,74.76,74.59,74.75,127919.0,72.8398,72.9374,72.7715,72.9276,127919.0
2024-07-19 13:25:00,74.75,74.79,74.72,74.74,36243.0,72.9276,72.9667,72.8984,72.9179,36243.0
2024-07-19 13:30:00,74.74,74.76,74.69,74.72,93950.0,72.9179,72.9374,72.8691,72.8984,93950.0
2024-07-19 13:35:00,74.71,74.81,74.66,74.77,66181.0,72.8886,72.9862,72.8398,72.9472,66181.0
2024-07-19 13:40:00,74.76,74.77,74.69,74.7,46910.0,72.9374,72.9472,72.8691,72.8789,46910.0
2024-07-19 13:45:00,74.7,74.8,74.69,74.76,52041.0,72.8789,72.9764,72.8691,72.9374,52041.0
2024-07-19 13:50:00,74.75,74.76,74.69,74.73,34816.0,72.9276,72.9374,72.8691,72.9081,34816.0
2024-07-19 13:55:00,74.74,74.8,74.72,74.77,45927.0,72.9179,72.9764,72.8984,72.9472,45927.0
2024-07-19 14:00:00,74.77,74.86,74.76,74.86,43664.0,72.9472,73.035,72.9374,73.035,43664.0
2024-07-19 14:05:00,74.86,74.88,74.81,74.84,48206.0,73.035,73.0545,72.9862,73.0155,48206.0
2024-07-19 14:10:00,74.84,74.89,74.79,74.85,61870.0,73.0155,73.0642,72.9667,73.0252,61870.0
2024-07-19 14:15:00,74.86,74.89,74.75,74.75,85514.0,73.035,73.0642,72.9276,72.9276,85514.0
2024-07-19 14:20:00,74.75,74.75,74.66,74.67,45951.0,72.9276,72.9276,72.8398,72.8496,45951.0
2024-07-19 14:25:00,74.67,74.69,74.61,74.62,124464.0,72.8496,72.8691,72.7911,72.8008,124464.0
2024-07-19 14:30:00,74.62,74.74,74.61,74.62,52148.0,72.8008,72.9179,72.7911,72.8008,52148.0
2024-07-19 14:35:00,74.62,77.55,74.57,77.54,1990959.0,72.8008,75.6594,72.752,75.6496,1990959.0
2024-07-19 14:40:00,77.52,79.21,77.51,78.61,2896911.0,75.6301,77.2789,75.6204,76.6935,2896911.0
2024-07-19 14:45:00,78.66,78.66,77.5,78.28,1560496.0,76.7423,76.7423,75.6106,76.3716,1560496.0
2024-07-19 14:50:00,78.28,78.57,77.96,78.06,877774.0,76.3716,76.6545,76.0594,76.157,877774.0
2024-07-19 14:55:00,78.09,78.43,77.73,77.98,901326.0,76.1862,76.5179,75.835,76.0789,901326.0
2024-07-19 15:00:00,77.98,78.27,77.91,77.96,635919.0,76.0789,76.3618,76.0106,76.0594,635919.0
2024-07-19 15:05:00,77.96,78.44,77.51,78.38,790394.0,76.0594,76.5277,75.6204,76.4692,790394.0
2024-07-19 15:10:00,78.38,78.8,78.31,78.68,721268.0,76.4692,76.8789,76.4009,76.7618,721268.0
2024-07-19 15:15:00,78.68,78.78,78.48,78.74,541633.0,76.7618,76.8594,76.5667,76.8204,541633.0
2024-07-19 15:20:00,78.75,78.82,78.43,78.48,602386.0,76.8301,76.8984,76.5179,76.5667,602386.0
2024-07-19 15:25:00,78.48,78.65,78.27,78.41,502005.0,76.5667,76.7326,76.3618,76.4984,502005.0
2024-07-19 15:30:00,78.4,78.59,78.28,78.55,488412.0,76.4887,76.674,76.3716,76.635,488412.0
2024-07-19 15:35:00,78.56,78.75,78.48,78.57,494138.0,76.6448,76.8301,76.5667,76.6545,494138.0
2024-07-19 15:40:00,78.58,78.99,78.51,78.99,873980.0,76.6643,77.0643,76.596,77.0643,873980.0
2024-07-19 15:45:00,78.98,79.07,78.86,79.04,947214.0,77.0545,77.1423,76.9374,77.1131,947214.0
2024-07-19 15:50:00,79.03,79.28,78.92,79.21,1396706.0,77.1033,77.3472,76.996,77.2789,1396706.0
2024-07-19 15:55:00,79.21,79.38,79.15,79.3,2588134.0,77.2789,77.4448,77.2204,77.3667,2588134.0
2024-07-22 09:30:00,78.37,78.47,76.75,76.83,661861.0,76.4594,76.557,74.8789,74.9569,661861.0
2024-07-22 09:35:00,76.85,77.38,76.7,77.04,662283.0,74.9765,75.4935,74.8301,75.1618,662283.0
2024-07-22 09:40:00,77.04,77.05,76.28,76.45,471835.0,75.1618,75.1716,74.4203,74.5862,471835.0
2024-07-22 09:45:00,76.47,76.59,76.23,76.47,352325.0,74.6057,74.7228,74.3716,74.6057,352325.0
2024-07-22 09:50:00,76.45,76.83,76.45,76.54,373480.0,74.5862,74.9569,74.5862,74.674,373480.0
2024-07-22 09:55:00,76.55,76.57,76.1,76.17,394427.0,74.6838,74.7033,74.2447,74.313,394427.0
2024-07-22 10:00:00,76.16,76.37,76.01,76.22,323611.0,74.3033,74.5082,74.1569,74.3618,323611.0
2024-07-22 10:05:00,76.22,76.37,76.06,76.21,179702.0,74.3618,74.5082,74.2057,74.3521,179702.0
2024-07-22 10:10:00,76.21,76.5,76.21,76.39,197780.0,74.3521,74.635,74.3521,74.5277,197780.0
2024-07-22 10:15:00,76.38,76.4,76.17,76.25,167026.0,74.5179,74.5374,74.313,74.3911,167026.0
2024-07-22 10:20:00,76.25,76.62,76.23,76.55,139150.0,74.3911,74.7521,74.3716,74.6838,139150.0
2024-07-22 10:25:00,76.54,76.61,76.2,76.39,187116.0,74.674,74.7423,74.3423,74.5277,187116.0
2024-07-22 10:30:00,76.38,76.6,76.34,76.41,136363.0,74.5179,74.7325,74.4789,74.5472,136363.0
2024-07-22 10:35:00,76.41,76.67,76.39,76.6,149216.0,74.5472,74.8008,74.5277,74.7325,149216.0
2024-07-22 10:40:00,76.61,76.95,76.54,76.92,199548.0,74.7423,75.074,74.674,75.0447,199548.0
2024-07-22 10:45:00,76.92,77.11,76.82,77.07,201901.0,75.0447,75.2301,74.9472,75.1911,201901.0
2024-07-22 10:50:00,77.06,77.14,76.97,77.1,115173.0,75.1813,75.2594,75.0935,75.2204,115173.0
2024-07-22 10:55:00,77.1,77.36,77.09,77.31,139844.0,75.2204,75.474,75.2106,75.4252,139844.0
2024-07-22 11:00:00,77.29,77.44,77.26,77.28,112845.0,75.4057,75.5521,75.3765,75.396,112845.0
2024-07-22 11:05:00,77.29,77.34,76.91,76.92,115972.0,75.4057,75.4545,75.035,75.0447,115972.0
2024-07-22 11:10:00,76.91,76.99,76.77,76.83,112967.0,75.035,75.113,74.8984,74.9569,112967.0
2024-07-22 11:15:00,76.83,76.85,76.58,76.65,94907.0,74.9569,74.9765,74.713,74.7813,94907.0
2024-07-22 11:20:00,76.65,76.69,76.48,76.5,90820.0,74.7813,74.8204,74.6155,74.635,90820.0
2024-07-22 11:25:00,76.5,76.59,76.36,76.37,94317.0,74.635,74.7228,74.4984,74.5082,94317.0
2024-07-22 11:30:00,76.38,76.48,76.26,76.36,150476.0,74.5179,74.6155,74.4008,74.4984,150476.0
2024-07-22 11:35:00,76.36,76.42,76.25,76.39,90886.0,74.4984,74.5569,74.3911,74.5277,90886.0
2024-07-22 11:40:00,76.39,76.55,76.33,76.5,106598.0,74.5277,74.6838,74.4691,74.635,106598.0
2024-07-22 11:45:00,76.51,76.71,76.48,76.7,84964.0,74.6447,74.8399,74.6155,74.8301,84964.0
2024-07-22 11:50:00,76.7,76.75,76.62,76.69,67342.0,74.8301,74.8789,74.7521,74.8204,67342.0
2024-07-22 11:55:00,76.68,76.84,76.68,76.8,88638.0,74.8106,74.9667,74.8106,74.9277,88638.0
2024-07-22 12:00:00,76.82,77.05,76.8,77.04,131559.0,74.9472,75.1716,74.9277,75.1618,131559.0
2024-07-22 12:05:00,77.03,77.03,76.76,76.97,90255.0,75.1521,75.1521,74.8886,75.0935,90255.0
2024-07-22 12:10:00,76.96,77.03,76.89,76.89,56475.0,75.0838,75.1521,75.0155,75.0155,56475.0
2024-07-22 12:15:00,76.9,76.97,76.88,76.94,55495.0,75.0252,75.0935,75.0057,75.0643,55495.0
2024-07-22 12:20:00,76.94,76.95,76.82,76.86,50463.0,75.0643,75.074,74.9472,74.9862,50463.0
2024-07-22 12:25:00,76.85,76.98,76.83,76.84,57038.0,74.9765,75.1033,74.9569,74.9667,57038.0
2024-07-22 12:30:00,76.85,76.92,76.79,76.9,35892.0,74.9765,75.0447,74.9179,75.0252,35892.0
2024-07-22 12:35:00,76.91,77.1,76.91,76.95,74389.0,75.035,75.2204,75.035,75.074,74389.0
2024-07-22 12:40:00,76.95,77.0,76.87,77.0,51110.0,75.074,75.1228,74.996,75.1228,51110.0
2024-07-22 12:45:00,77.0,77.01,76.91,76.92,65942.0,75.1228,75.1326,75.035,75.0447,65942.0
2024-07-22 12:50:00,76.92,77.05,76.88,77.02,64212.0,75.0447,75.1716,75.0057,75.1423,64212.0
2024-07-22 12:55:00,77.01,77.1,76.99,77.1,43987.0,75.1326,75.2204,75.113,75.2204,43987.0
2024-07-22 13:00:00,77.1,77.19,77.1,77.15,44085.0,75.2204,75.3082,75.2204,75.2691,44085.0
2024-07-22 13:05:00,77.17,77.19,77.02,77.13,52491.0,75.2887,75.3082,75.1423,75.2496,52491.0
2024-07-22 13:10:00,77.13,77.14,77.05,77.08,34057.0,75.2496,75.2594,75.1716,75.2008,34057.0
2024-07-22 13:15:00,77.09,77.19,77.06,77.19,33610.0,75.2106,75.3082,75.1813,75.3082,33610.0
2024-07-22 13:20:00,77.18,77.25,77.12,77.16,52462.0,75.2984,75.3667,75.2399,75.2789,52462.0
2024-07-22 13:25:00,77.16,77.26,77.11,77.11,42094.0,75.2789,75.3765,75.2301,75.2301,42094.0
2024-07-22 13:30:00,77.11,77.15,76.98,76.98,70613.0,75.2301,75.2691,75.1033,75.1033,70613.0
2024-07-22 13:35:00,76.98,77.04,76.95,76.96,58365.0,75.1033,75.1618,75.074,75.0838,58365.0
2024-07-22 13:40:00,76.96,77.0,76.83,76.84,48294.0,75.0838,75.1228,74.9569,74.9667,48294.0
2024-07-22 13:45:00,76.84,76.89,76.81,76.87,57718.0,74.9667,75.0155,74.9374,74.996,57718.0
2024-07-22 13:50:00,76.87,76.93,76.77,76.88,103656.0,74.996,75.0545,74.8984,75.0057,103656.0
2024-07-22 13:55:00,76.88,76.94,76.84,76.89,57991.0,75.0057,75.0643,74.9667,75.0155,57991.0
2024-07-22 14:00:00,76.89,76.94,76.83,76.84,59781.0,75.0155,75.0643,74.9569,74.9667,59781.0
2024-07-22 14:05:00,76.84,76.98,76.84,76.98,64658.0,74.9667,75.1033,74.9667,75.1033,64658.0
2024-07-22 14:10:00,76.98,77.02,76.87,77.01,53558.0,75.1033,75.1423,74.996,75.1326,53558.0
2024-07-22 14:15:00,77.0,77.03,76.93,76.96,66195.0,75.1228,75.1521,75.0545,75.0838,66195.0
2024-07-22 14:20:00,76.96,77.05,76.95,76.98,49390.0,75.0838,75.1716,75.074,75.1033,49390.0
2024-07-22 14:25:00,76.97,77.01,76.94,76.95,77664.0,75.0935,75.1326,75.0643,75.074,77664.0
2024-07-22 14:30:00,76.95,77.06,76.94,77.01,79985.0,75.074,75.1813,75.0643,75.1326,79985.0
2024-07-22 14:35:00,77.0,77.03,76.86,76.87,78320.0,75.1228,75.1521,74.9862,74.996,78320.0
2024-07-22 14:40:00,76.88,76.95,76.81,76.81,106841.0,75.0057,75.074,74.9374,74.9374,106841.0
2024-07-22 14:45:00,76.81,76.82,76.69,76.7,77424.0,74.9374,74.9472,74.8204,74.8301,77424.0
2024-07-22 14:50:00,76.7,76.81,76.65,76.68,58739.0,74.8301,74.9374,74.7813,74.8106,58739.0
2024-07-22 14:55:00,76.69,76.71,76.64,76.67,64783.0,74.8204,74.8399,74.7716,74.8008,64783.0
2024-07-22 15:00:00,76.67,76.67,76.48,76.56,102241.0,74.8008,74.8008,74.6155,74.6935,102241.0
2024-07-22 15:05:00,76.57,76.58,76.42,76.42,77886.0,74.7033,74.713,74.5569,74.5569,77886.0
2024-07-22 15:10:00,76.42,76.51,76.42,76.51,89896.0,74.5569,74.6447,74.5569,74.6447,89896.0
2024-07-22 15:15:00,76.5,76.55,76.43,76.5,115783.0,74.635,74.6838,74.5667,74.635,115783.0
2024-07-22 15:20:00,76.49,76.65,76.49,76.62,110513.0,74.6252,74.7813,74.6252,74.7521,110513.0
2024-07-22 15:25:00,76.64,76.77,76.63,76.71,107110.0,74.7716,74.8984,74.7618,74.8399,107110.0
2024-07-22 15:30:00,76.72,76.72,76.55,76.56,83885.0,74.8496,74.8496,74.6838,74.6935,83885.0
2024-07-22 15:35:00,76.57,76.6,76.42,76.5,108648.0,74.7033,74.7325,74.5569,74.635,108648.0
2024-07-22 15:40:00,76.51,76.52,76.42,76.51,157954.0,74.6447,74.6545,74.5569,74.6447,157954.0
2024-07-22 15:45:00,76.52,76.68,76.51,76.59,158091.0,74.6545,74.8106,74.6447,74.7228,158091.0
2024-07-22 15:50:00,76.59,76.8,76.49,76.52,304883.0,74.7228,74.9277,74.6252,74.6545,304883.0
2024-07-22 15:55:00,76.51,76.62,76.49,76.56,503717.0,74.6447,74.7521,74.6252,74.6935,503717.0
2024-07-23 09:30:00,77.14,77.14,76.46,76.62,400914.0,75.2594,75.2594,74.596,74.7521,400914.0
2024-07-23 09:35:00,76.62,76.79,76.39,76.59,238917.0,74.7521,74.9179,74.5277,74.7228,238917.0
2024-07-23 09:40:00,76.6,76.7,76.31,76.7,107689.0,74.7325,74.8301,74.4496,74.8301,107689.0
2024-07-23 09:45:00,76.68,76.88,76.53,76.87,141663.0,74.8106,75.0057,74.6643,74.996,141663.0
2024-07-23 09:50:00,76.88,76.97,76.72,76.82,63593.0,75.0057,75.0935,74.8496,74.9472,63593.0
2024-07-23 09:55:00,76.84,76.88,76.46,76.5,114754.0,74.9667,75.0057,74.596,74.635,114754.0
2024-07-23 10:00:00,76.5,76.77,76.34,76.71,81678.0,74.635,74.8984,74.4789,74.8399,81678.0
2024-07-23 10:05:00,76.75,76.75,76.49,76.57,48432.0,74.8789,74.8789,74.6252,74.7033,48432.0
2024-07-23 10:10:00,76.59,76.7,76.53,76.62,38497.0,74.7228,74.8301,74.6643,74.7521,38497.0
2024-07-23 10:15:00,76.59,76.65,76.51,76.56,54019.0,74.7228,74.7813,74.6447,74.6935,54019.0
2024-07-23 10:20:00,76.58,76.66,76.47,76.51,58446.0,74.713,74.7911,74.6057,74.6447,58446.0
2024-07-23 10:25:00,76.53,76.55,76.39,76.45,36023.0,74.6643,74.6838,74.5277,74.5862,36023.0
2024-07-23 10:30:00,76.46,76.77,76.41,76.7,78494.0,74.596,74.8984,74.5472,74.8301,78494.0
2024-07-23 10:35:00,76.7,76.71,76.58,76.68,52869.0,74.8301,74.8399,74.713,74.8106,52869.0
2024-07-23 10:40:00,76.68,76.69,76.5,76.53,34604.0,74.8106,74.8204,74.635,74.6643,34604.0
2024-07-23 10:45:00,76.53,76.67,76.49,76.59,58117.0,74.6643,74.8008,74.6252,74.7228,58117.0
2024-07-23 10:50:00,76.57,76.62,76.23,76.31,85181.0,74.7033,74.7521,74.3716,74.4496,85181.0
2024-07-23 10:55:00,76.31,76.33,76.15,76.2,65658.0,74.4496,74.4691,74.2935,74.3423,65658.0
2024-07-23 11:00:00,76.21,76.26,76.09,76.18,75643.0,74.3521,74.4008,74.235,74.3228,75643.0
2024-07-23 11:05:00,76.16,76.33,76.02,76.32,63469.0,74.3033,74.4691,74.1667,74.4594,63469.0
2024-07-23 11:10:00,76.32,76.48,76.29,76.48,42047.0,74.4594,74.6155,74.4301,74.6155,42047.0
2024-07-23 11:15:00,76.5,76.52,76.4,76.46,42353.0,74.635,74.6545,74.5374,74.596,42353.0
2024-07-23 11:20:00,76.46,76.6,76.46,76.53,31409.0,74.596,74.7325,74.596,74.6643,31409.0
2024-07-23 11:25:00,76.53,76.54,76.44,76.51,29056.0,74.6643,74.674,74.5764,74.6447,29056.0
2024-07-23 11:30:00,76.51,76.54,76.43,76.47,29908.0,74.6447,74.674,74.5667,74.6057,29908.0
2024-07-23 11:35:00,76.46,76.47,76.35,76.42,31387.0,74.596,74.6057,74.4886,74.5569,31387.0
2024-07-23 11:40:00,76.43,76.62,76.42,76.58,31298.0,74.5667,74.7521,74.5569,74.713,31298.0
2024-07-23 11:45:00,76.59,76.63,76.53,76.55,59720.0,74.7228,74.7618,74.6643,74.6838,59720.0
2024-07-23 11:50:00,76.53,76.57,76.47,76.56,27389.0,74.6643,74.7033,74.6057,74.6935,27389.0
2024-07-23 11:55:00,76.56,76.7,76.56,76.69,32861.0,74.6935,74.8301,74.6935,74.8204,32861.0
2024-07-23 12:00:00,76.7,76.75,76.64,76.68,28565.0,74.8301,74.8789,74.7716,74.8106,28565.0
2024-07-23 12:05:00,76.69,76.69,76.55,76.56,20273.0,74.8204,74.8204,74.6838,74.6935,20273.0
2024-07-23 12:10:00,76.56,76.63,76.45,76.48,28295.0,74.6935,74.7618,74.5862,74.6155,28295.0
2024-07-23 12:15:00,76.47,76.48,76.42,76.48,22092.0,74.6057,74.6155,74.5569,74.6155,22092.0
2024-07-23 12:20:00,76.47,76.47,76.29,76.34,27541.0,74.6057,74.6057,74.4301,74.4789,27541.0
2024-07-23 12:25:00,76.33,76.4,76.27,76.31,25941.0,74.4691,74.5374,74.4106,74.4496,25941.0
2024-07-23 12:30:00,76.31,76.31,76.22,76.25,25899.0,74.4496,74.4496,74.3618,74.3911,25899.0
2024-07-23 12:35:00,76.24,76.29,76.21,76.23,32337.0,74.3813,74.4301,74.3521,74.3716,32337.0
2024-07-23 12:40:00,76.22,76.32,76.22,76.23,23812.0,74.3618,74.4594,74.3618,74.3716,23812.0
2024-07-23 12:45:00,76.23,76.3,76.23,76.27,18827.0,74.3716,74.4399,74.3716,74.4106,18827.0
2024-07-23 12:50:00,76.27,76.4,76.2,76.39,40217.0,74.4106,74.5374,74.3423,74.5277,40217.0
2024-07-23 12:55:00,76.39,76.47,76.37,76.44,25858.0,74.5277,74.6057,74.5082,74.5764,25858.0
2024-07-23 13:00:00,76.44,76.46,76.41,76.44,17429.0,74.5764,74.596,74.5472,74.5764,17429.0
2024-07-23 13:05:00,76.44,76.49,76.38,76.42,25202.0,74.5764,74.6252,74.5179,74.5569,25202.0
2024-07-23 13:10:00,76.41,76.46,76.36,76.42,33339.0,74.5472,74.596,74.4984,74.5569,33339.0
2024-07-23 13:15:00,76.43,76.45,76.38,76.4,16857.0,74.5667,74.5862,74.5179,74.5374,16857.0
2024-07-23 13:20:00,76.4,76.46,76.37,76.4,20301.0,74.5374,74.596,74.5082,74.5374,20301.0
2024-07-23 13:25:00,76.41,76.45,76.41,76.42,12375.0,74.5472,74.5862,74.5472,74.5569,12375.0
2024-07-23 13:30:00,76.42,76.45,76.37,76.43,19184.0,74.5569,74.5862,74.5082,74.5667,19184.0
2024-07-23 13:35:00,76.43,76.52,76.43,76.45,12497.0,74.5667,74.6545,74.5667,74.5862,12497.0
2024-07-23 13:40:00,76.44,76.51,76.41,76.48,17950.0,74.5764,74.6447,74.5472,74.6155,17950.0
2024-07-23 13:45:00,76.49,76.56,76.49,76.55,22009.0,74.6252,74.6935,74.6252,74.6838,22009.0
2024-07-23 13:50:00,76.54,76.6,76.5,76.53,28718.0,74.674,74.7325,74.635,74.6643,28718.0
2024-07-23 13:55:00,76.53,76.59,76.5,76.53,34897.0,74.6643,74.7228,74.635,74.6643,34897.0
2024-07-23 14:00:00,76.53,76.58,76.5,76.56,21398.0,74.6643,74.713,74.635,74.6935,21398.0
2024-07-23 14:05:00,76.56,76.66,76.56,76.59,25732.0,74.6935,74.7911,74.6935,74.7228,25732.0
2024-07-23 14:10:00,76.59,76.59,76.41,76.45,24827.0,74.7228,74.7228,74.5472,74.5862,24827.0
2024-07-23 14:15:00,76.45,76.51,76.44,76.48,54425.0,74.5862,74.6447,74.5764,74.6155,54425.0
2024-07-23 14:20:00,76.47,76.54,76.4,76.51,21181.0,74.6057,74.674,74.5374,74.6447,21181.0
2024-07-23 14:25:00,76.52,76.63,76.51,76.62,26895.0,74.6545,74.7618,74.6447,74.7521,26895.0
2024-07-23 14:30:00,76.62,76.68,76.61,76.67,31468.0,74.7521,74.8106,74.7423,74.8008,31468.0
2024-07-23 14:35:00,76.67,76.67,76.62,76.64,32136.0,74.8008,74.8008,74.7521,74.7716,32136.0
2024-07-23 14:40:00,76.63,76.63,76.56,76.59,27980.0,74.7618,74.7618,74.6935,74.7228,27980.0
2024-07-23 14:45:00,76.6,76.62,76.56,76.6,26239.0,74.7325,74.7521,74.6935,74.7325,26239.0
2024-07-23 14:50:00,76.6,76.6,76.53,76.55,17630.0,74.7325,74.7325,74.6643,74.6838,17630.0
2024-07-23 14:55:00,76.56,76.56,76.49,76.5,29687.0,74.6935,74.6935,74.6252,74.635,29687.0
2024-07-23 15:00:00,76.49,76.49,76.4,76.42,29579.0,74.6252,74.6252,74.5374,74.5569,29579.0
2024-07-23 15:05:00,76.42,76.48,76.4,76.47,43663.0,74.5569,74.6155,74.5374,74.6057,43663.0
2024-07-23 15:10:00,76.48,76.48,76.4,76.42,32231.0,74.6155,74.6155,74.5374,74.5569,32231.0
2024-07-23 15:15:00,76.41,76.46,76.37,76.43,41972.0,74.5472,74.596,74.5082,74.5667,41972.0
2024-07-23 15:20:00,76.43,76.47,76.42,76.47,40646.0,74.5667,74.6057,74.5569,74.6057,40646.0
2024-07-23 15:25:00,76.47,76.5,76.44,76.48,29991.0,74.6057,74.635,74.5764,74.6155,29991.0
2024-07-23 15:30:00,76.47,76.49,76.36,76.37,63390.0,74.6057,74.6252,74.4984,74.5082,63390.0
2024-07-23 15:35:00,76.37,76.39,76.28,76.28,46472.0,74.5082,74.5277,74.4203,74.4203,46472.0
2024-07-23 15:40:00,76.28,76.29,76.19,76.23,53829.0,74.4203,74.4301,74.3325,74.3716,53829.0
2024-07-23 15:45:00,76.23,76.27,76.16,76.25,57472.0,74.3716,74.4106,74.3033,74.3911,57472.0
2024-07-23 15:50:00,76.26,76.41,76.09,76.1,198219.0,74.4008,74.5472,74.235,74.2447,198219.0
2024-07-23 15:55:00,76.1,76.28,76.09,76.28,412137.0,74.2447,74.4203,74.235,74.4203,412137.0
2024-07-24 09:30:00,76.37,76.49,75.56,75.67,223578.0,74.5082,74.6252,73.7179,73.8252,223578.0
2024-07-24 09:35:00,75.67,75.72,75.2,75.4,121015.0,73.8252,73.874,73.3667,73.5618,121015.0
2024-07-24 09:40:00,75.39,75.67,75.23,75.51,95338.0,73.552,73.8252,73.3959,73.6691,95338.0
2024-07-24 09:45:00,75.53,75.62,75.07,75.07,92857.0,73.6886,73.7764,73.2398,73.2398,92857.0
2024-07-24 09:50:00,75.08,75.19,74.78,74.81,146099.0,73.2496,73.3569,72.9569,72.9862,146099.0
2024-07-24 09:55:00,74.82,74.85,74.6,74.7,86706.0,72.9959,73.0252,72.7813,72.8789,86706.0
2024-07-24 10:00:00,74.68,74.72,74.48,74.66,110539.0,72.8594,72.8984,72.6642,72.8398,110539.0
2024-07-24 10:05:00,74.67,74.79,74.56,74.57,105522.0,72.8496,72.9667,72.7423,72.752,105522.0
2024-07-24 10:10:00,74.58,74.69,74.44,74.46,120452.0,72.7618,72.8691,72.6252,72.6447,120452.0
2024-07-24 10:15:00,74.45,74.62,74.34,74.51,98370.0,72.635,72.8008,72.5276,72.6935,98370.0
2024-07-24 10:20:00,74.51,74.56,74.38,74.38,107275.0,72.6935,72.7423,72.5667,72.5667,107275.0
2024-07-24 10:25:00,74.39,74.4,74.21,74.31,102345.0,72.5764,72.5862,72.4008,72.4984,102345.0
2024-07-24 10:30:00,74.32,74.47,74.27,74.34,94569.0,72.5081,72.6545,72.4594,72.5276,94569.0
2024-07-24 10:35:00,74.34,74.51,74.33,74.47,52186.0,72.5276,72.6935,72.5179,72.6545,52186.0
2024-07-24 10:40:00,74.48,74.64,74.48,74.61,60261.0,72.6642,72.8203,72.6642,72.7911,60261.0
2024-07-24 10:45:00,74.61,74.69,74.51,74.62,57601.0,72.7911,72.8691,72.6935,72.8008,57601.0
2024-07-24 10:50:00,74.62,74.85,74.61,74.73,61956.0,72.8008,73.0252,72.7911,72.9081,61956.0
2024-07-24 10:55:00,74.73,74.83,74.6,74.63,50906.0,72.9081,73.0057,72.7813,72.8106,50906.0
2024-07-24 11:00:00,74.64,74.67,74.51,74.59,36365.0,72.8203,72.8496,72.6935,72.7715,36365.0
2024-07-24 11:05:00,74.59,74.6,74.48,74.52,42059.0,72.7715,72.7813,72.6642,72.7033,42059.0
2024-07-24 11:10:00,74.53,74.56,74.46,74.54,39300.0,72.713,72.7423,72.6447,72.7228,39300.0
2024-07-24 11:15:00,74.54,74.71,74.53,74.64,52862.0,72.7228,72.8886,72.713,72.8203,52862.0
2024-07-24 11:20:00,74.66,74.84,74.63,74.81,70273.0,72.8398,73.0155,72.8106,72.9862,70273.0
2024-07-24 11:25:00,74.81,74.85,74.59,74.68,52658.0,72.9862,73.0252,72.7715,72.8594,52658.0
2024-07-24 11:30:00,74.67,74.69,74.6,74.64,43972.0,72.8496,72.8691,72.7813,72.8203,43972.0
2024-07-24 11:35:00,74.65,74.66,74.52,74.55,44433.0,72.8301,72.8398,72.7033,72.7325,44433.0
2024-07-24 11:40:00,74.56,74.63,74.46,74.48,55962.0,72.7423,72.8106,72.6447,72.6642,55962.0
2024-07-24 11:45:00,74.47,74.54,74.41,74.44,47290.0,72.6545,72.7228,72.5959,72.6252,47290.0
2024-07-24 11:50:00,74.45,74.52,74.35,74.37,46129.0,72.635,72.7033,72.5374,72.5569,46129.0
2024-07-24 11:55:00,74.36,74.37,74.28,74.29,58961.0,72.5472,72.5569,72.4691,72.4789,58961.0
2024-07-24 12:00:00,74.29,74.52,74.28,74.46,78730.0,72.4789,72.7033,72.4691,72.6447,78730.0
2024-07-24 12:05:00,74.45,74.52,74.27,74.33,43465.0,72.635,72.7033,72.4594,72.5179,43465.0
2024-07-24 12:10:00,74.33,74.47,74.3,74.43,41185.0,72.5179,72.6545,72.4886,72.6154,41185.0
2024-07-24 12:15:00,74.44,74.45,74.37,74.41,66409.0,72.6252,72.635,72.5569,72.5959,66409.0
2024-07-24 12:20:00,74.4,74.47,74.37,74.38,42259.0,72.5862,72.6545,72.5569,72.5667,42259.0
2024-07-24 12:25:00,74.39,74.43,74.35,74.37,34468.0,72.5764,72.6154,72.5374,72.5569,34468.0
2024-07-24 12:30:00,74.38,74.4,74.26,74.26,61232.0,72.5667,72.5862,72.4496,72.4496,61232.0
2024-07-24 12:35:00,74.26,74.36,74.24,74.34,48527.0,72.4496,72.5472,72.4301,72.5276,48527.0
2024-07-24 12:40:00,74.34,74.37,74.29,74.37,48755.0,72.5276,72.5569,72.4789,72.5569,48755.0
2024-07-24 12:45:00,74.37,74.52,74.36,74.38,47838.0,72.5569,72.7033,72.5472,72.5667,47838.0
2024-07-24 12:50:00,74.39,74.4,74.26,74.32,45913.0,72.5764,72.5862,72.4496,72.5081,45913.0
2024-07-24 12:55:00,74.31,74.41,74.3,74.36,33602.0,72.4984,72.5959,72.4886,72.5472,33602.0
2024-07-24 13:00:00,74.37,74.43,74.36,74.4,35677.0,72.5569,72.6154,72.5472,72.5862,35677.0
2024-07-24 13:05:00,74.39,74.49,74.38,74.46,38068.0,72.5764,72.674,72.5667,72.6447,38068.0
2024-07-24 13:10:00,74.46,74.48,74.41,74.47,24375.0,72.6447,72.6642,72.5959,72.6545,24375.0
2024-07-24 13:15:00,74.46,74.47,74.31,74.32,38706.0,72.6447,72.6545,72.4984,72.5081,38706.0
2024-07-24 13:20:00,74.31,74.37,74.28,74.34,31220.0,72.4984,72.5569,72.4691,72.5276,31220.0
2024-07-24 13:25:00,74.33,74.35,74.24,74.24,44626.0,72.5179,72.5374,72.4301,72.4301,44626.0
2024-07-24 13:30:00,74.25,74.32,74.18,74.31,40258.0,72.4398,72.5081,72.3715,72.4984,40258.0
2024-07-24 13:35:00,74.31,74.41,74.3,74.37,30387.0,72.4984,72.5959,72.4886,72.5569,30387.0
2024-07-24 13:40:00,74.37,74.4,74.33,74.36,30257.0,72.5569,72.5862,72.5179,72.5472,30257.0
2024-07-24 13:45:00,74.37,74.42,74.31,74.32,21010.0,72.5569,72.6057,72.4984,72.5081,21010.0
2024-07-24 13:50:00,74.32,74.37,74.28,74.3,31374.0,72.5081,72.5569,72.4691,72.4886,31374.0
2024-07-24 13:55:00,74.31,74.34,74.28,74.33,33528.0,72.4984,72.5276,72.4691,72.5179,33528.0
2024-07-24 14:00:00,74.34,74.39,74.27,74.34,47317.0,72.5276,72.5764,72.4594,72.5276,47317.0
2024-07-24 14:05:00,74.34,74.37,74.29,74.34,34008.0,72.5276,72.5569,72.4789,72.5276,34008.0
2024-07-24 14:10:00,74.33,74.34,74.27,74.32,37357.0,72.5179,72.5276,72.4594,72.5081,37357.0
2024-07-24 14:15:00,74.33,74.35,74.29,74.3,40157.0,72.5179,72.5374,72.4789,72.4886,40157.0
2024-07-24 14:20:00,74.3,74.35,74.28,74.34,25696.0,72.4886,72.5374,72.4691,72.5276,25696.0
2024-07-24 14:25:00,74.33,74.35,74.28,74.28,28995.0,72.5179,72.5374,72.4691,72.4691,28995.0
2024-07-24 14:30:00,74.28,74.34,74.27,74.29,39411.0,72.4691,72.5276,72.4594,72.4789,39411.0
2024-07-24 14:35:00,74.29,74.29,74.15,74.21,62458.0,72.4789,72.4789,72.3423,72.4008,62458.0
2024-07-24 14:40:00,74.2,74.22,74.1,74.2,50417.0,72.3911,72.4106,72.2935,72.3911,50417.0
2024-07-24 14:45:00,74.19,74.32,74.18,74.31,50757.0,72.3813,72.5081,72.3715,72.4984,50757.0
2024-07-24 14:50:00,74.32,74.37,74.28,74.28,37791.0,72.5081,72.5569,72.4691,72.4691,37791.0
2024-07-24 14:55:00,74.28,74.36,74.24,74.26,38849.0,72.4691,72.5472,72.4301,72.4496,38849.0
2024-07-24 15:00:00,74.25,74.29,74.21,74.22,33816.0,72.4398,72.4789,72.4008,72.4106,33816.0
2024-07-24 15:05:00,74.23,74.24,74.14,74.19,65023.0,72.4203,72.4301,72.3325,72.3813,65023.0
2024-07-24 15:10:00,74.19,74.21,74.02,74.03,110415.0,72.3813,72.4008,72.2154,72.2252,110415.0
2024-07-24 15:15:00,74.03,74.29,74.02,74.25,110879.0,72.2252,72.4789,72.2154,72.4398,110879.0
2024-07-24 15:20:00,74.26,74.4,74.23,74.4,74288.0,72.4496,72.5862,72.4203,72.5862,74288.0
2024-07-24 15:25:00,74.4,74.48,74.36,74.44,77431.0,72.5862,72.6642,72.5472,72.6252,77431.0
2024-07-24 15:30:00,74.44,74.63,74.37,74.63,111959.0,72.6252,72.8106,72.5569,72.8106,111959.0
2024-07-24 15:35:00,74.62,74.67,74.51,74.52,81209.0,72.8008,72.8496,72.6935,72.7033,81209.0
2024-07-24 15:40:00,74.53,74.57,74.4,74.4,82604.0,72.713,72.752,72.5862,72.5862,82604.0
2024-07-24 15:45:00,74.4,74.42,74.29,74.41,128167.0,72.5862,72.6057,72.4789,72.5959,128167.0
2024-07-24 15:50:00,74.42,74.63,74.34,74.57,264776.0,72.6057,72.8106,72.5276,72.752,264776.0
2024-07-24 15:55:00,74.58,74.8,74.48,74.69,849588.0,72.7618,72.9764,72.6642,72.8691,849588.0
2024-07-25 09:30:00,74.95,75.14,74.33,74.62,175810.0,73.1228,73.3081,72.5179,72.8008,175810.0
2024-07-25 09:35:00,74.66,74.73,74.43,74.54,61161.0,72.8398,72.9081,72.6154,72.7228,61161.0
2024-07-25 09:40:00,74.54,74.66,74.39,74.64,68140.0,72.7228,72.8398,72.5764,72.8203,68140.0
2024-07-25 09:45:00,74.64,74.9,74.54,74.73,98315.0,72.8203,73.074,72.7228,72.9081,98315.0
2024-07-25 09:50:00,74.77,75.01,74.75,74.98,53265.0,72.9472,73.1813,72.9276,73.152,53265.0
2024-07-25 09:55:00,75.0,75.23,74.86,75.12,99979.0,73.1716,73.3959,73.035,73.2886,99979.0
2024-07-25 10:00:00,75.11,75.42,75.1,75.42,128344.0,73.2789,73.5813,73.2691,73.5813,128344.0
2024-07-25 10:05:00,75.45,75.76,75.41,75.44,228196.0,73.6106,73.913,73.5716,73.6008,228196.0
2024-07-25 10:10:00,75.42,75.76,75.4,75.76,96704.0,73.5813,73.913,73.5618,73.913,96704.0
2024-07-25 10:15:00,75.77,75.77,75.59,75.67,76784.0,73.9228,73.9228,73.7472,73.8252,76784.0
2024-07-25 10:20:00,75.67,75.7,75.46,75.46,73358.0,73.8252,73.8545,73.6203,73.6203,73358.0
2024-07-25 10:25:00,75.48,75.49,75.33,75.34,50169.0,73.6399,73.6496,73.4935,73.5033,50169.0
2024-07-25 10:30:00,75.33,75.35,74.98,74.99,84582.0,73.4935,73.513,73.152,73.1618,84582.0
2024-07-25 10:35:00,74.97,75.04,74.84,74.84,118206.0,73.1423,73.2106,73.0155,73.0155,118206.0
2024-07-25 10:40:00,74.84,74.85,74.57,74.72,162794.0,73.0155,73.0252,72.752,72.8984,162794.0
2024-07-25 10:45:00,74.73,74.73,74.44,74.49,64388.0,72.9081,72.9081,72.6252,72.674,64388.0
2024-07-25 10:50:00,74.47,74.57,74.35,74.38,66137.0,72.6545,72.752,72.5374,72.5667,66137.0
2024-07-25 10:55:00,74.38,74.48,74.33,74.38,63202.0,72.5667,72.6642,72.5179,72.5667,63202.0
2024-07-25 11:00:00,74.38,74.62,74.38,74.57,63854.0,72.5667,72.8008,72.5667,72.752,63854.0
2024-07-25 11:05:00,74.56,74.57,74.43,74.52,36754.0,72.7423,72.752,72.6154,72.7033,36754.0
2024-07-25 11:10:00,74.52,74.52,74.35,74.37,58979.0,72.7033,72.7033,72.5374,72.5569,58979.0
2024-07-25 11:15:00,74.38,74.5,74.36,74.45,93760.0,72.5667,72.6837,72.5472,72.635,93760.0
2024-07-25 11:20:00,74.46,74.46,74.33,74.34,67591.0,72.6447,72.6447,72.5179,72.5276,67591.0
2024-07-25 11:25:00,74.34,74.35,74.12,74.18,135363.0,72.5276,72.5374,72.313,72.3715,135363.0
2024-07-25 11:30:00,74.18,74.36,74.15,74.24,64856.0,72.3715,72.5472,72.3423,72.4301,64856.0
2024-07-25 11:35:00,74.24,74.36,74.23,74.31,46650.0,72.4301,72.5472,72.4203,72.4984,46650.0
2024-07-25 11:40:00,74.3,74.33,74.22,74.3,39004.0,72.4886,72.5179,72.4106,72.4886,39004.0
2024-07-25 11:45:00,74.3,74.38,74.29,74.33,39528.0,72.4886,72.5667,72.4789,72.5179,39528.0
2024-07-25 11:50:00,74.32,74.35,74.18,74.18,69730.0,72.5081,72.5374,72.3715,72.3715,69730.0
2024-07-25 11:55:00,74.17,74.24,74.08,74.12,164827.0,72.3618,72.4301,72.274,72.313,164827.0
2024-07-25 12:00:00,74.13,74.17,74.02,74.15,264063.0,72.3228,72.3618,72.2154,72.3423,264063.0
2024-07-25 12:05:00,74.14,74.16,74.08,74.15,214511.0,72.3325,72.352,72.274,72.3423,214511.0
2024-07-25 12:10:00,74.16,74.32,74.13,74.31,74710.0,72.352,72.5081,72.3228,72.4984,74710.0
2024-07-25 12:15:00,74.3,74.58,74.3,74.57,77358.0,72.4886,72.7618,72.4886,72.752,77358.0
2024-07-25 12:20:00,74.56,74.56,74.37,74.44,112603.0,72.7423,72.7423,72.5569,72.6252,112603.0
2024-07-25 12:25:00,74.45,74.45,74.32,74.34,62856.0,72.635,72.635,72.5081,72.5276,62856.0
2024-07-25 12:30:00,74.35,74.38,74.29,74.35,53838.0,72.5374,72.5667,72.4789,72.5374,53838.0
2024-07-25 12:35:00,74.36,74.58,74.33,74.53,122357.0,72.5472,72.7618,72.5179,72.713,122357.0
2024-07-25 12:40:00,74.53,74.57,74.43,74.45,57595.0,72.713,72.752,72.6154,72.635,57595.0
2024-07-25 12:45:00,74.48,74.54,74.28,74.3,51943.0,72.6642,72.7228,72.4691,72.4886,51943.0
2024-07-25 12:50:00,74.33,74.38,74.32,74.37,27999.0,72.5179,72.5667,72.5081,72.5569,27999.0
2024-07-25 12:55:00,74.37,74.57,74.34,74.55,46735.0,72.5569,72.752,72.5276,72.7325,46735.0
2024-07-25 13:00:00,74.57,74.63,74.49,74.52,45695.0,72.752,72.8106,72.674,72.7033,45695.0
2024-07-25 13:05:00,74.52,74.54,74.42,74.43,66796.0,72.7033,72.7228,72.6057,72.6154,66796.0
2024-07-25 13:10:00,74.43,74.44,74.3,74.3,34004.0,72.6154,72.6252,72.4886,72.4886,34004.0
2024-07-25 13:15:00,74.3,74.33,74.26,74.27,45081.0,72.4886,72.5179,72.4496,72.4594,45081.0
2024-07-25 13:20:00,74.26,74.35,74.26,74.32,37336.0,72.4496,72.5374,72.4496,72.5081,37336.0
2024-07-25 13:25:00,74.33,74.33,74.26,74.33,30812.0,72.5179,72.5179,72.4496,72.5179,30812.0
2024-07-25 13:30:00,74.32,74.36,74.24,74.33,54930.0,72.5081,72.5472,72.4301,72.5179,54930.0
2024-07-25 13:35:00,74.32,74.37,74.23,74.37,50824.0,72.5081,72.5569,72.4203,72.5569,50824.0
2024-07-25 13:40:00,74.37,74.4,74.24,74.24,41088.0,72.5569,72.5862,72.4301,72.4301,41088.0
2024-07-25 13:45:00,74.25,74.27,74.15,74.19,51653.0,72.4398,72.4594,72.3423,72.3813,51653.0
2024-07-25 13:50:00,74.18,74.21,74.11,74.11,37801.0,72.3715,72.4008,72.3033,72.3033,37801.0
2024-07-25 13:55:00,74.11,74.13,74.06,74.07,35232.0,72.3033,72.3228,72.2545,72.2642,35232.0
2024-07-25 14:00:00,74.08,74.19,74.05,74.16,39855.0,72.274,72.3813,72.2447,72.352,39855.0
2024-07-25 14:05:00,74.16,74.26,74.16,74.18,30873.0,72.352,72.4496,72.352,72.3715,30873.0
2024-07-25 14:10:00,74.18,74.25,74.15,74.21,56535.0,72.3715,72.4398,72.3423,72.4008,56535.0
2024-07-25 14:15:00,74.22,74.25,74.13,74.22,60528.0,72.4106,72.4398,72.3228,72.4106,60528.0
2024-07-25 14:20:00,74.22,74.23,74.17,74.18,35079.0,72.4106,72.4203,72.3618,72.3715,35079.0
2024-07-25 14:25:00,74.17,74.18,74.04,74.08,42909.0,72.3618,72.3715,72.235,72.274,42909.0
2024-07-25 14:30:00,74.08,74.09,73.93,73.94,69187.0,72.274,72.2837,72.1276,72.1374,69187.0
2024-07-25 14:35:00,73.94,73.96,73.86,73.9,98213.0,72.1374,72.1569,72.0593,72.0984,98213.0
2024-07-25 14:40:00,73.91,73.92,73.68,73.7,111946.0,72.1081,72.1179,71.8837,71.9032,111946.0
2024-07-25 14:45:00,73.71,73.75,73.64,73.7,84691.0,71.913,71.952,71.8447,71.9032,84691.0
2024-07-25 14:50:00,73.7,73.78,73.68,73.72,74362.0,71.9032,71.9813,71.8837,71.9228,74362.0
2024-07-25 14:55:00,73.72,73.78,73.68,73.73,59205.0,71.9228,71.9813,71.8837,71.9325,59205.0
2024-07-25 15:00:00,73.73,73.85,73.73,73.79,66988.0,71.9325,72.0496,71.9325,71.9911,66988.0
2024-07-25 15:05:00,73.8,73.82,73.61,73.69,73572.0,72.0008,72.0203,71.8154,71.8935,73572.0
2024-07-25 15:10:00,73.7,73.72,73.62,73.69,52879.0,71.9032,71.9228,71.8252,71.8935,52879.0
2024-07-25 15:15:00,73.69,73.9,73.69,73.87,50977.0,71.8935,72.0984,71.8935,72.0691,50977.0
2024-07-25 15:20:00,73.87,73.98,73.83,73.92,65908.0,72.0691,72.1764,72.0301,72.1179,65908.0
2024-07-25 15:25:00,73.93,74.08,73.92,74.0,59772.0,72.1276,72.274,72.1179,72.1959,59772.0
2024-07-25 15:30:00,74.0,74.0,73.84,73.87,67071.0,72.1959,72.1959,72.0398,72.0691,67071.0
2024-07-25 15:35:00,73.87,73.88,73.74,73.75,62961.0,72.0691,72.0789,71.9423,71.952,62961.0
2024-07-25 15:40:00,73.74,73.76,73.64,73.65,78698.0,71.9423,71.9618,71.8447,71.8545,78698.0
2024-07-25 15:45:00,73.64,73.65,73.49,73.59,126869.0,71.8447,71.8545,71.6984,71.7959,126869.0
2024-07-25 15:50:00,73.61,73.67,73.42,73.52,226764.0,71.8154,71.874,71.6301,71.7276,226764.0
2024-07-25 15:55:00,73.53,73.57,73.26,73.31,617583.0,71.7374,71.7764,71.474,71.5228,617583.0
2024-07-26 09:30:00,73.84,74.16,73.77,73.81,179311.0,72.0398,72.352,71.9715,72.0106,179311.0
2024-07-26 09:35:00,73.81,74.25,73.81,74.21,75448.0,72.0106,72.4398,72.0106,72.4008,75448.0
2024-07-26 09:40:00,74.21,74.21,73.94,74.0,42330.0,72.4008,72.4008,72.1374,72.1959,42330.0
2024-07-26 09:45:00,74.0,74.14,73.94,74.09,36418.0,72.1959,72.3325,72.1374,72.2837,36418.0
2024-07-26 09:50:00,74.12,74.22,74.0,74.16,52595.0,72.313,72.4106,72.1959,72.352,52595.0
2024-07-26 09:55:00,74.12,74.12,73.88,73.93,51727.0,72.313,72.313,72.0789,72.1276,51727.0
2024-07-26 10:00:00,73.92,74.15,73.83,74.01,63704.0,72.1179,72.3423,72.0301,72.2057,63704.0
2024-07-26 10:05:00,74.01,74.05,73.7,73.81,78354.0,72.2057,72.2447,71.9032,72.0106,78354.0
2024-07-26 10:10:00,73.81,74.02,73.81,73.91,67903.0,72.0106,72.2154,72.0106,72.1081,67903.0
2024-07-26 10:15:00,73.9,73.94,73.8,73.81,65788.0,72.0984,72.1374,72.0008,72.0106,65788.0
2024-07-26 10:20:00,73.8,73.92,73.73,73.9,50507.0,72.0008,72.1179,71.9325,72.0984,50507.0
2024-07-26 10:25:00,73.89,74.15,73.88,74.08,42416.0,72.0886,72.3423,72.0789,72.274,42416.0
2024-07-26 10:30:00,74.09,74.16,74.03,74.04,64676.0,72.2837,72.352,72.2252,72.235,64676.0
2024-07-26 10:35:00,74.07,74.12,74.0,74.06,30205.0,72.2642,72.313,72.1959,72.2545,30205.0
2024-07-26 10:40:00,74.09,74.24,74.05,74.2,24059.0,72.2837,72.4301,72.2447,72.3911,24059.0
2024-07-26 10:45:00,74.2,74.28,74.16,74.28,47947.0,72.3911,72.4691,72.352,72.4691,47947.0
2024-07-26 10:50:00,74.27,74.33,74.23,74.31,51842.0,72.4594,72.5179,72.4203,72.4984,51842.0
2024-07-26 10:55:00,74.32,74.35,74.23,74.31,49172.0,72.5081,72.5374,72.4203,72.4984,49172.0
2024-07-26 11:00:00,74.33,74.48,74.32,74.48,43914.0,72.5179,72.6642,72.5081,72.6642,43914.0
2024-07-26 11:05:00,74.48,74.61,74.41,74.57,75140.0,72.6642,72.7911,72.5959,72.752,75140.0
2024-07-26 11:10:00,74.58,74.6,74.52,74.56,44448.0,72.7618,72.7813,72.7033,72.7423,44448.0
2024-07-26 11:15:00,74.57,74.62,74.45,74.47,33832.0,72.752,72.8008,72.635,72.6545,33832.0
2024-07-26 11:20:00,74.48,74.53,74.44,74.47,39221.0,72.6642,72.713,72.6252,72.6545,39221.0
2024-07-26 11:25:00,74.47,74.52,74.43,74.51,24945.0,72.6545,72.7033,72.6154,72.6935,24945.0
2024-07-26 11:30:00,74.51,74.61,74.51,74.52,33246.0,72.6935,72.7911,72.6935,72.7033,33246.0
2024-07-26 11:35:00,74.5,74.59,74.49,74.57,19666.0,72.6837,72.7715,72.674,72.752,19666.0
2024-07-26 11:40:00,74.57,74.67,74.57,74.6,32838.0,72.752,72.8496,72.752,72.7813,32838.0
2024-07-26 11:45:00,74.61,74.69,74.59,74.68,26670.0,72.7911,72.8691,72.7715,72.8594,26670.0
2024-07-26 11:50:00,74.67,74.85,74.66,74.84,39395.0,72.8496,73.0252,72.8398,73.0155,39395.0
2024-07-26 11:55:00,74.84,74.89,74.75,74.86,48241.0,73.0155,73.0642,72.9276,73.035,48241.0
2024-07-26 12:00:00,74.86,74.91,74.81,74.85,33428.0,73.035,73.0837,72.9862,73.0252,33428.0
2024-07-26 12:05:00,74.85,75.01,74.85,74.95,48464.0,73.0252,73.1813,73.0252,73.1228,48464.0
2024-07-26 12:10:00,74.94,75.02,74.91,74.98,27641.0,73.113,73.1911,73.0837,73.152,27641.0
2024-07-26 12:15:00,74.98,74.98,74.83,74.84,26108.0,73.152,73.152,73.0057,73.0155,26108.0
2024-07-26 12:20:00,74.83,74.84,74.69,74.73,65703.0,73.0057,73.0155,72.8691,72.9081,65703.0
2024-07-26 12:25:00,74.73,74.84,74.72,74.8,29936.0,72.9081,73.0155,72.8984,72.9764,29936.0
2024-07-26 12:30:00,74.81,74.83,74.7,74.71,40851.0,72.9862,73.0057,72.8789,72.8886,40851.0
2024-07-26 12:35:00,74.72,74.76,74.67,74.72,42273.0,72.8984,72.9374,72.8496,72.8984,42273.0
2024-07-26 12:40:00,74.73,74.89,74.71,74.87,19955.0,72.9081,73.0642,72.8886,73.0447,19955.0
2024-07-26 12:45:00,74.87,74.87,74.75,74.75,36244.0,73.0447,73.0447,72.9276,72.9276,36244.0
2024-07-26 12:50:00,74.75,74.8,74.67,74.74,44606.0,72.9276,72.9764,72.8496,72.9179,44606.0
2024-07-26 12:55:00,74.74,74.79,74.71,74.75,34307.0,72.9179,72.9667,72.8886,72.9276,34307.0
2024-07-26 13:00:00,74.75,74.89,74.75,74.89,19350.0,72.9276,73.0642,72.9276,73.0642,19350.0
2024-07-26 13:05:00,74.89,74.9,74.79,74.79,21287.0,73.0642,73.074,72.9667,72.9667,21287.0
2024-07-26 13:10:00,74.8,74.83,74.74,74.76,18730.0,72.9764,73.0057,72.9179,72.9374,18730.0
2024-07-26 13:15:00,74.77,74.89,74.77,74.84,28232.0,72.9472,73.0642,72.9472,73.0155,28232.0
2024-07-26 13:20:00,74.85,74.87,74.81,74.84,21352.0,73.0252,73.0447,72.9862,73.0155,21352.0
2024-07-26 13:25:00,74.84,74.87,74.81,74.84,25109.0,73.0155,73.0447,72.9862,73.0155,25109.0
2024-07-26 13:30:00,74.84,74.87,74.72,74.74,35810.0,73.0155,73.0447,72.8984,72.9179,35810.0
2024-07-26 13:35:00,74.75,74.75,74.46,74.47,61338.0,72.9276,72.9276,72.6447,72.6545,61338.0
2024-07-26 13:40:00,74.49,74.58,74.47,74.55,32366.0,72.674,72.7618,72.6545,72.7325,32366.0
2024-07-26 13:45:00,74.55,74.58,74.48,74.48,30956.0,72.7325,72.7618,72.6642,72.6642,30956.0
2024-07-26 13:50:00,74.48,74.58,74.47,74.55,22194.0,72.6642,72.7618,72.6545,72.7325,22194.0
2024-07-26 13:55:00,74.54,74.58,74.51,74.55,19416.0,72.7228,72.7618,72.6935,72.7325,19416.0
2024-07-26 14:00:00,74.56,74.58,74.46,74.48,22116.0,72.7423,72.7618,72.6447,72.6642,22116.0
2024-07-26 14:05:00,74.48,74.56,74.45,74.52,24850.0,72.6642,72.7423,72.635,72.7033,24850.0
2024-07-26 14:10:00,74.53,74.54,74.48,74.49,25341.0,72.713,72.7228,72.6642,72.674,25341.0
2024-07-26 14:15:00,74.48,74.54,74.43,74.44,35714.0,72.6642,72.7228,72.6154,72.6252,35714.0
2024-07-26 14:20:00,74.44,74.44,74.38,74.44,19516.0,72.6252,72.6252,72.5667,72.6252,19516.0
2024-07-26 14:25:00,74.43,74.45,74.37,74.38,26117.0,72.6154,72.635,72.5569,72.5667,26117.0
2024-07-26 14:30:00,74.38,74.4,74.36,74.4,31787.0,72.5667,72.5862,72.5472,72.5862,31787.0
2024-07-26 14:35:00,74.4,74.4,74.3,74.4,37025.0,72.5862,72.5862,72.4886,72.5862,37025.0
2024-07-26 14:40:00,74.4,74.41,74.27,74.35,38619.0,72.5862,72.5959,72.4594,72.5374,38619.0
2024-07-26 14:45:00,74.35,74.36,74.25,74.28,25487.0,72.5374,72.5472,72.4398,72.4691,25487.0
2024-07-26 14:50:00,74.28,74.32,74.18,74.2,39214.0,72.4691,72.5081,72.3715,72.3911,39214.0
2024-07-26 14:55:00,74.19,74.22,74.12,74.13,29599.0,72.3813,72.4106,72.313,72.3228,29599.0
2024-07-26 15:00:00,74.12,74.16,74.08,74.11,46691.0,72.313,72.352,72.274,72.3033,46691.0
2024-07-26 15:05:00,74.1,74.19,74.06,74.16,40522.0,72.2935,72.3813,72.2545,72.352,40522.0
2024-07-26 15:10:00,74.16,74.27,74.15,74.25,47128.0,72.352,72.4594,72.3423,72.4398,47128.0
2024-07-26 15:15:00,74.23,74.29,74.05,74.25,166479.0,72.4203,72.4789,72.2447,72.4398,166479.0
2024-07-26 15:20:00,74.25,74.32,74.2,74.32,41209.0,72.4398,72.5081,72.3911,72.5081,41209.0
2024-07-26 15:25:00,74.33,74.34,74.27,74.33,44451.0,72.5179,72.5276,72.4594,72.5179,44451.0
2024-07-26 15:30:00,74.33,74.36,74.19,74.22,67956.0,72.5179,72.5472,72.3813,72.4106,67956.0
2024-07-26 15:35:00,74.21,74.26,74.15,74.17,61554.0,72.4008,72.4496,72.3423,72.3618,61554.0
2024-07-26 15:40:00,74.17,74.3,74.17,74.29,60878.0,72.3618,72.4886,72.3618,72.4789,60878.0
2024-07-26 15:45:00,74.3,74.37,74.26,74.27,72903.0,72.4886,72.5569,72.4496,72.4594,72903.0
2024-07-26 15:50:00,74.27,74.37,73.98,74.01,187453.0,72.4594,72.5569,72.1764,72.2057,187453.0
2024-07-26 15:55:00,74.02,74.11,73.92,74.07,482335.0,72.2154,72.3033,72.1179,72.2642,482335.0
2024-07-29 09:30:00,74.39,74.49,73.72,73.76,233984.0,72.5764,72.674,71.9228,71.9618,233984.0
2024-07-29 09:35:00,73.74,74.12,73.74,74.07,123498.0,71.9423,72.313,71.9423,72.2642,123498.0
2024-07-29 09:40:00,74.09,74.4,73.91,74.36,113518.0,72.2837,72.5862,72.1081,72.5472,113518.0
2024-07-29 09:45:00,74.37,74.9,74.35,74.82,135526.0,72.5569,73.074,72.5374,72.9959,135526.0
2024-07-29 09:50:00,74.83,74.87,74.57,74.68,61963.0,73.0057,73.0447,72.752,72.8594,61963.0
2024-07-29 09:55:00,74.67,75.18,74.66,75.08,100639.0,72.8496,73.3472,72.8398,73.2496,100639.0
2024-07-29 10:00:00,75.09,75.29,75.05,75.27,75683.0,73.2594,73.4545,73.2203,73.435,75683.0
2024-07-29 10:05:00,75.27,75.31,75.15,75.27,106649.0,73.435,73.474,73.3179,73.435,106649.0
2024-07-29 10:10:00,75.27,75.49,75.17,75.37,153280.0,73.435,73.6496,73.3374,73.5325,153280.0
2024-07-29 10:15:00,75.39,75.55,75.3,75.35,133985.0,73.552,73.7081,73.4642,73.513,133985.0
2024-07-29 10:20:00,75.34,75.35,75.14,75.16,79702.0,73.5033,73.513,73.3081,73.3277,79702.0
2024-07-29 10:25:00,75.15,75.22,75.07,75.14,52996.0,73.3179,73.3862,73.2398,73.3081,52996.0
2024-07-29 10:30:00,75.14,75.15,74.99,75.09,75109.0,73.3081,73.3179,73.1618,73.2594,75109.0
2024-07-29 10:35:00,75.1,75.15,75.02,75.09,70441.0,73.2691,73.3179,73.1911,73.2594,70441.0
2024-07-29 10:40:00,75.1,75.1,75.01,75.01,68664.0,73.2691,73.2691,73.1813,73.1813,68664.0
2024-07-29 10:45:00,75.0,75.03,74.7,74.72,97044.0,73.1716,73.2008,72.8789,72.8984,97044.0
2024-07-29 10:50:00,74.72,74.8,74.68,74.75,49658.0,72.8984,72.9764,72.8594,72.9276,49658.0
2024-07-29 10:55:00,74.76,75.11,74.74,74.99,137397.0,72.9374,73.2789,72.9179,73.1618,137397.0
2024-07-29 11:00:00,74.98,74.98,74.78,74.8,39844.0,73.152,73.152,72.9569,72.9764,39844.0
2024-07-29 11:05:00,74.8,74.95,74.7,74.94,63145.0,72.9764,73.1228,72.8789,73.113,63145.0
2024-07-29 11:10:00,74.94,74.97,74.84,74.86,39561.0,73.113,73.1423,73.0155,73.035,39561.0
2024-07-29 11:15:00,74.86,74.9,74.74,74.8,35453.0,73.035,73.074,72.9179,72.9764,35453.0
2024-07-29 11:20:00,74.8,75.05,74.77,74.89,67771.0,72.9764,73.2203,72.9472,73.0642,67771.0
2024-07-29 11:25:00,74.9,74.98,74.78,74.83,53101.0,73.074,73.152,72.9569,73.0057,53101.0
2024-07-29 11:30:00,74.83,74.88,74.76,74.79,39271.0,73.0057,73.0545,72.9374,72.9667,39271.0
2024-07-29 11:35:00,74.79,74.85,74.73,74.77,53780.0,72.9667,73.0252,72.9081,72.9472,53780.0
2024-07-29 11:40:00,74.76,74.84,74.7,74.78,32056.0,72.9374,73.0155,72.8789,72.9569,32056.0
2024-07-29 11:45:00,74.78,74.96,74.78,74.95,35957.0,72.9569,73.1325,72.9569,73.1228,35957.0
2024-07-29 11:50:00,74.96,74.99,74.89,74.95,30437.0,73.1325,73.1618,73.0642,73.1228,30437.0
2024-07-29 11:55:00,74.96,75.17,74.96,75.16,46456.0,73.1325,73.3374,73.1325,73.3277,46456.0
2024-07-29 12:00:00,75.15,75.21,75.12,75.19,34730.0,73.3179,73.3764,73.2886,73.3569,34730.0
2024-07-29 12:05:00,75.2,75.44,75.19,75.44,63659.0,73.3667,73.6008,73.3569,73.6008,63659.0
2024-07-29 12:10:00,75.43,75.56,75.42,75.54,73098.0,73.5911,73.7179,73.5813,73.6984,73098.0
2024-07-29 12:15:00,75.54,75.59,75.51,75.54,29135.0,73.6984,73.7472,73.6691,73.6984,29135.0
2024-07-29 12:20:00,75.53,75.53,75.26,75.31,55565.0,73.6886,73.6886,73.4252,73.474,55565.0
2024-07-29 12:25:00,75.32,75.36,75.23,75.24,45125.0,73.4838,73.5228,73.3959,73.4057,45125.0
2024-07-29 12:30:00,75.24,75.3,75.15,75.15,62540.0,73.4057,73.4642,73.3179,73.3179,62540.0
2024-07-29 12:35:00,75.16,75.31,75.15,75.26,33225.0,73.3277,73.474,73.3179,73.4252,33225.0
2024-07-29 12:40:00,75.26,75.32,75.25,75.25,37044.0,73.4252,73.4838,73.4155,73.4155,37044.0
2024-07-29 12:45:00,75.25,75.25,75.09,75.1,33105.0,73.4155,73.4155,73.2594,73.2691,33105.0
2024-07-29 12:50:00,75.09,75.19,75.03,75.19,21558.0,73.2594,73.3569,73.2008,73.3569,21558.0
2024-07-29 12:55:00,75.17,75.31,75.16,75.3,31820.0,73.3374,73.474,73.3277,73.4642,31820.0
2024-07-29 13:00:00,75.3,75.31,75.24,75.3,23299.0,73.4642,73.474,73.4057,73.4642,23299.0
2024-07-29 13:05:00,75.3,75.33,75.26,75.31,44407.0,73.4642,73.4935,73.4252,73.474,44407.0
2024-07-29 13:10:00,75.3,75.33,75.28,75.31,24505.0,73.4642,73.4935,73.4447,73.474,24505.0
2024-07-29 13:15:00,75.31,75.32,75.22,75.23,61085.0,73.474,73.4838,73.3862,73.3959,61085.0
2024-07-29 13:20:00,75.21,75.24,75.15,75.17,31698.0,73.3764,73.4057,73.3179,73.3374,31698.0
2024-07-29 13:25:00,75.17,75.18,75.12,75.12,26449.0,73.3374,73.3472,73.2886,73.2886,26449.0
2024-07-29 13:30:00,75.12,75.18,75.08,75.15,26037.0,73.2886,73.3472,73.2496,73.3179,26037.0
2024-07-29 13:35:00,75.16,75.24,75.15,75.23,59481.0,73.3277,73.4057,73.3179,73.3959,59481.0
2024-07-29 13:40:00,75.23,75.23,75.13,75.13,18090.0,73.3959,73.3959,73.2984,73.2984,18090.0
2024-07-29 13:45:00,75.14,75.25,75.09,75.18,39243.0,73.3081,73.4155,73.2594,73.3472,39243.0
2024-07-29 13:50:00,75.18,75.35,75.17,75.34,47968.0,73.3472,73.513,73.3374,73.5033,47968.0
2024-07-29 13:55:00,75.32,75.39,75.31,75.38,33997.0,73.4838,73.552,73.474,73.5423,33997.0
2024-07-29 14:00:00,75.37,75.38,75.26,75.29,41438.0,73.5325,73.5423,73.4252,73.4545,41438.0
2024-07-29 14:05:00,75.29,75.31,75.2,75.25,25691.0,73.4545,73.474,73.3667,73.4155,25691.0
2024-07-29 14:10:00,75.25,75.26,75.15,75.2,66069.0,73.4155,73.4252,73.3179,73.3667,66069.0
2024-07-29 14:15:00,75.2,75.23,75.12,75.17,34747.0,73.3667,73.3959,73.2886,73.3374,34747.0
2024-07-29 14:20:00,75.16,75.2,75.1,75.14,27467.0,73.3277,73.3667,73.2691,73.3081,27467.0
2024-07-29 14:25:00,75.14,75.24,75.14,75.23,24327.0,73.3081,73.4057,73.3081,73.3959,24327.0
2024-07-29 14:30:00,75.22,75.26,75.1,75.17,37469.0,73.3862,73.4252,73.2691,73.3374,37469.0
2024-07-29 14:35:00,75.17,75.22,75.14,75.15,35974.0,73.3374,73.3862,73.3081,73.3179,35974.0
2024-07-29 14:40:00,75.14,75.19,75.13,75.17,23297.0,73.3081,73.3569,73.2984,73.3374,23297.0
2024-07-29 14:45:00,75.17,75.21,75.16,75.19,55684.0,73.3374,73.3764,73.3277,73.3569,55684.0
2024-07-29 14:50:00,75.19,75.26,75.14,75.25,105551.0,73.3569,73.4252,73.3081,73.4155,105551.0
2024-07-29 14:55:00,75.25,75.25,75.16,75.22,36111.0,73.4155,73.4155,73.3277,73.3862,36111.0
2024-07-29 15:00:00,75.21,75.27,75.18,75.23,35663.0,73.3764,73.435,73.3472,73.3959,35663.0
2024-07-29 15:05:00,75.24,75.31,75.22,75.3,40677.0,73.4057,73.474,73.3862,73.4642,40677.0
2024-07-29 15:10:00,75.29,75.32,75.26,75.27,31078.0,73.4545,73.4838,73.4252,73.435,31078.0
2024-07-29 15:15:00,75.26,75.27,75.21,75.26,52939.0,73.4252,73.435,73.3764,73.4252,52939.0
2024-07-29 15:20:00,75.27,75.35,75.26,75.31,54771.0,73.435,73.513,73.4252,73.474,54771.0
2024-07-29 15:25:00,75.31,75.31,75.21,75.28,65689.0,73.474,73.474,73.3764,73.4447,65689.0
2024-07-29 15:30:00,75.28,75.37,75.26,75.36,60441.0,73.4447,73.5325,73.4252,73.5228,60441.0
2024-07-29 15:35:00,75.36,75.4,75.35,75.38,67432.0,73.5228,73.5618,73.513,73.5423,67432.0
2024-07-29 15:40:00,75.37,75.38,75.32,75.37,124642.0,73.5325,73.5423,73.4838,73.5325,124642.0
2024-07-29 15:45:00,75.37,75.39,75.29,75.34,102715.0,73.5325,73.552,73.4545,73.5033,102715.0
2024-07-29 15:50:00,75.33,75.36,75.05,75.14,134936.0,73.4935,73.5228,73.2203,73.3081,134936.0
2024-07-29 15:55:00,75.14,75.31,75.14,75.2,330017.0,73.3081,73.474,73.3081,73.3667,330017.0
2024-07-30 09:30:00,75.27,75.28,74.91,75.16,212156.0,73.435,73.4447,73.0837,73.3277,212156.0
2024-07-30 09:35:00,75.17,75.34,75.07,75.28,68557.0,73.3374,73.5033,73.2398,73.4447,68557.0
2024-07-30 09:40:00,75.28,75.35,75.05,75.07,74170.0,73.4447,73.513,73.2203,73.2398,74170.0
2024-07-30 09:45:00,75.09,75.46,75.04,75.4,91798.0,73.2594,73.6203,73.2106,73.5618,91798.0
2024-07-30 09:50:00,75.42,75.49,75.36,75.42,115173.0,73.5813,73.6496,73.5228,73.5813,115173.0
2024-07-30 09:55:00,75.42,75.57,75.35,75.48,94361.0,73.5813,73.7277,73.513,73.6399,94361.0
2024-07-30 10:00:00,75.49,75.52,75.18,75.28,100726.0,73.6496,73.6789,73.3472,73.4447,100726.0
2024-07-30 10:05:00,75.27,75.49,75.26,75.41,105709.0,73.435,73.6496,73.4252,73.5716,105709.0
2024-07-30 10:10:00,75.4,75.41,75.22,75.28,75049.0,73.5618,73.5716,73.3862,73.4447,75049.0
2024-07-30 10:15:00,75.28,75.35,75.13,75.18,142342.0,73.4447,73.513,73.2984,73.3472,142342.0
2024-07-30 10:20:00,75.18,75.22,75.04,75.09,64814.0,73.3472,73.3862,73.2106,73.2594,64814.0
2024-07-30 10:25:00,75.09,75.3,75.07,75.25,70389.0,73.2594,73.4642,73.2398,73.4155,70389.0
2024-07-30 10:30:00,75.24,75.32,75.21,75.25,66380.0,73.4057,73.4838,73.3764,73.4155,66380.0
2024-07-30 10:35:00,75.26,75.27,75.1,75.16,78711.0,73.4252,73.435,73.2691,73.3277,78711.0
2024-07-30 10:40:00,75.16,75.18,75.05,75.08,103787.0,73.3277,73.3472,73.2203,73.2496,103787.0
2024-07-30 10:45:00,75.09,75.11,75.02,75.07,72447.0,73.2594,73.2789,73.1911,73.2398,72447.0
2024-07-30 10:50:00,75.06,75.28,75.06,75.23,80372.0,73.2301,73.4447,73.2301,73.3959,80372.0
2024-07-30 10:55:00,75.24,75.28,75.04,75.17,80089.0,73.4057,73.4447,73.2106,73.3374,80089.0
2024-07-30 11:00:00,75.18,75.24,75.06,75.11,119863.0,73.3472,73.4057,73.2301,73.2789,119863.0
2024-07-30 11:05:00,75.09,75.11,74.96,74.97,126370.0,73.2594,73.2789,73.1325,73.1423,126370.0
2024-07-30 11:10:00,74.96,75.11,74.94,75.08,175970.0,73.1325,73.2789,73.113,73.2496,175970.0
2024-07-30 11:15:00,75.07,75.19,75.05,75.1,97721.0,73.2398,73.3569,73.2203,73.2691,97721.0
2024-07-30 11:20:00,75.11,75.15,74.99,75.03,58893.0,73.2789,73.3179,73.1618,73.2008,58893.0
2024-07-30 11:25:00,75.02,75.03,74.92,74.95,74516.0,73.1911,73.2008,73.0935,73.1228,74516.0
2024-07-30 11:30:00,74.95,74.99,74.85,74.85,78730.0,73.1228,73.1618,73.0252,73.0252,78730.0
2024-07-30 11:35:00,74.86,75.04,74.85,75.01,66770.0,73.035,73.2106,73.0252,73.1813,66770.0
2024-07-30 11:40:00,75.01,75.06,74.9,74.95,78304.0,73.1813,73.2301,73.074,73.1228,78304.0
2024-07-30 11:45:00,74.95,75.17,74.95,75.14,64500.0,73.1228,73.3374,73.1228,73.3081,64500.0
2024-07-30 11:50:00,75.13,75.17,74.97,74.97,43994.0,73.2984,73.3374,73.1423,73.1423,43994.0
2024-07-30 11:55:00,74.98,75.22,74.96,75.22,75531.0,73.152,73.3862,73.1325,73.3862,75531.0
2024-07-30 12:00:00,75.23,75.33,75.02,75.06,243139.0,73.3959,73.4935,73.1911,73.2301,243139.0
2024-07-30 12:05:00,75.08,75.12,75.04,75.07,48760.0,73.2496,73.2886,73.2106,73.2398,48760.0
2024-07-30 12:10:00,75.07,75.08,74.95,75.06,68113.0,73.2398,73.2496,73.1228,73.2301,68113.0
2024-07-30 12:15:00,75.05,75.05,74.93,75.0,39502.0,73.2203,73.2203,73.1033,73.1716,39502.0
2024-07-30 12:20:00,75.0,75.01,74.93,74.97,58911.0,73.1716,73.1813,73.1033,73.1423,58911.0
2024-07-30 12:25:00,74.97,75.15,74.95,75.13,115733.0,73.1423,73.3179,73.1228,73.2984,115733.0
2024-07-30 12:30:00,75.13,75.18,75.06,75.14,47933.0,73.2984,73.3472,73.2301,73.3081,47933.0
2024-07-30 12:35:00,75.14,75.21,75.14,75.18,43319.0,73.3081,73.3764,73.3081,73.3472,43319.0
2024-07-30 12:40:00,75.18,75.26,75.15,75.23,69467.0,73.3472,73.4252,73.3179,73.3959,69467.0
2024-07-30 12:45:00,75.23,75.27,75.18,75.22,89255.0,73.3959,73.435,73.3472,73.3862,89255.0
2024-07-30 12:50:00,75.21,75.3,75.17,75.17,82617.0,73.3764,73.4642,73.3374,73.3374,82617.0
2024-07-30 12:55:00,75.17,75.24,75.14,75.15,184607.0,73.3374,73.4057,73.3081,73.3179,184607.0
2024-07-30 13:00:00,75.16,75.17,75.08,75.15,68640.0,73.3277,73.3374,73.2496,73.3179,68640.0
2024-07-30 13:05:00,75.14,75.16,75.09,75.13,70197.0,73.3081,73.3277,73.2594,73.2984,70197.0
2024-07-30 13:10:00,75.13,75.13,74.96,75.01,110010.0,73.2984,73.2984,73.1325,73.1813,110010.0
2024-07-30 13:15:00,75.01,75.08,74.98,75.06,49490.0,73.1813,73.2496,73.152,73.2301,49490.0
2024-07-30 13:20:00,75.05,75.22,75.03,75.22,94915.0,73.2203,73.3862,73.2008,73.3862,94915.0
2024-07-30 13:25:00,75.23,75.23,75.09,75.15,38664.0,73.3959,73.3959,73.2594,73.3179,38664.0
2024-07-30 13:30:00,75.13,75.19,75.11,75.18,47161.0,73.2984,73.3569,73.2789,73.3472,47161.0
2024-07-30 13:35:00,75.19,75.31,75.18,75.3,58401.0,73.3569,73.474,73.3472,73.4642,58401.0
2024-07-30 13:40:00,75.29,75.29,75.17,75.2,73676.0,73.4545,73.4545,73.3374,73.3667,73676.0
2024-07-30 13:45:00,75.2,75.4,75.19,75.4,151318.0,73.3667,73.5618,73.3569,73.5618,151318.0
2024-07-30 13:50:00,75.39,75.41,75.3,75.4,69934.0,73.552,73.5716,73.4642,73.5618,69934.0
2024-07-30 13:55:00,75.4,75.64,75.39,75.63,94189.0,73.5618,73.796,73.552,73.7862,94189.0
2024-07-30 14:00:00,75.63,75.69,75.58,75.62,83881.0,73.7862,73.8447,73.7374,73.7764,83881.0
2024-07-30 14:05:00,75.64,75.77,75.63,75.73,54761.0,73.796,73.9228,73.7862,73.8838,54761.0
2024-07-30 14:10:00,75.73,75.75,75.59,75.65,69138.0,73.8838,73.9033,73.7472,73.8057,69138.0
2024-07-30 14:15:00,75.64,75.82,75.62,75.81,74086.0,73.796,73.9716,73.7764,73.9618,74086.0
2024-07-30 14:20:00,75.8,75.85,75.71,75.84,71429.0,73.9521,74.0008,73.8642,73.9911,71429.0
2024-07-30 14:25:00,75.85,75.85,75.71,75.74,71169.0,74.0008,74.0008,73.8642,73.8935,71169.0
2024-07-30 14:30:00,75.75,75.75,75.64,75.71,50647.0,73.9033,73.9033,73.796,73.8642,50647.0
2024-07-30 14:35:00,75.7,75.82,75.7,75.8,39236.0,73.8545,73.9716,73.8545,73.9521,39236.0
2024-07-30 14:40:00,75.79,75.84,75.7,75.74,39939.0,73.9423,73.9911,73.8545,73.8935,39939.0
2024-07-30 14:45:00,75.75,75.76,75.48,75.49,69994.0,73.9033,73.913,73.6399,73.6496,69994.0
2024-07-30 14:50:00,75.49,75.56,75.48,75.5,38892.0,73.6496,73.7179,73.6399,73.6594,38892.0
2024-07-30 14:55:00,75.51,75.51,75.43,75.51,72845.0,73.6691,73.6691,73.5911,73.6691,72845.0
2024-07-30 15:00:00,75.51,75.55,75.44,75.45,54938.0,73.6691,73.7081,73.6008,73.6106,54938.0
2024-07-30 15:05:00,75.45,75.49,75.41,75.43,50630.0,73.6106,73.6496,73.5716,73.5911,50630.0
2024-07-30 15:10:00,75.42,75.43,75.32,75.34,92498.0,73.5813,73.5911,73.4838,73.5033,92498.0
2024-07-30 15:15:00,75.34,75.57,75.29,75.56,134431.0,73.5033,73.7277,73.4545,73.7179,134431.0
2024-07-30 15:20:00,75.56,75.57,75.37,75.43,139495.0,73.7179,73.7277,73.5325,73.5911,139495.0
2024-07-30 15:25:00,75.44,75.48,75.29,75.34,167996.0,73.6008,73.6399,73.4545,73.5033,167996.0
2024-07-30 15:30:00,75.34,75.69,75.33,75.69,235158.0,73.5033,73.8447,73.4935,73.8447,235158.0
2024-07-30 15:35:00,75.69,75.72,75.52,75.6,218458.0,73.8447,73.874,73.6789,73.7569,218458.0
2024-07-30 15:40:00,75.6,75.67,75.54,75.6,159760.0,73.7569,73.8252,73.6984,73.7569,159760.0
2024-07-30 15:45:00,75.6,75.94,75.55,75.93,203136.0,73.7569,74.0886,73.7081,74.0789,203136.0
2024-07-30 15:50:00,75.94,76.03,75.89,75.98,285415.0,74.0886,74.1764,74.0399,74.1277,285415.0
2024-07-30 15:55:00,75.99,76.05,75.79,75.93,786121.0,74.1374,74.196,73.9423,74.0789,786121.0
2024-07-31 09:30:00,79.55,81.24,79.36,79.51,1296524.0,77.6106,79.2594,77.4253,77.5716,1296524.0
2024-07-31 09:35:00,79.53,80.2,78.82,79.04,545284.0,77.5911,78.2448,76.8984,77.1131,545284.0
2024-07-31 09:40:00,79.04,79.06,78.47,78.95,375651.0,77.1131,77.1326,76.557,77.0253,375651.0
2024-07-31 09:45:00,78.95,79.21,78.58,78.61,304802.0,77.0253,77.2789,76.6643,76.6935,304802.0
2024-07-31 09:50:00,78.64,79.03,78.45,78.54,191334.0,76.7228,77.1033,76.5374,76.6253,191334.0
2024-07-31 09:55:00,78.53,78.75,78.46,78.65,142599.0,76.6155,76.8301,76.5472,76.7326,142599.0
2024-07-31 10:00:00,78.66,78.81,78.22,78.38,228892.0,76.7423,76.8887,76.3131,76.4692,228892.0
2024-07-31 10:05:00,78.37,79.04,78.36,78.8,210544.0,76.4594,77.1131,76.4496,76.8789,210544.0
2024-07-31 10:10:00,78.78,78.79,78.38,78.42,158040.0,76.8594,76.8692,76.4692,76.5082,158040.0
2024-07-31 10:15:00,78.42,78.81,78.42,78.47,105576.0,76.5082,76.8887,76.5082,76.557,105576.0
2024-07-31 10:20:00,78.42,78.88,78.39,78.79,137136.0,76.5082,76.957,76.4789,76.8692,137136.0
2024-07-31 10:25:00,78.79,78.98,78.68,78.8,102245.0,76.8692,77.0545,76.7618,76.8789,102245.0
2024-07-31 10:30:00,78.81,79.17,78.81,78.98,174140.0,76.8887,77.2399,76.8887,77.0545,174140.0
2024-07-31 10:35:00,78.97,79.22,78.92,79.13,131496.0,77.0448,77.2887,76.996,77.2009,131496.0
2024-07-31 10:40:00,79.15,79.18,78.92,78.94,120372.0,77.2204,77.2496,76.996,77.0155,120372.0
2024-07-31 10:45:00,78.94,79.07,78.8,78.81,93917.0,77.0155,77.1423,76.8789,76.8887,93917.0
2024-07-31 10:50:00,78.81,78.97,78.72,78.95,117811.0,76.8887,77.0448,76.8009,77.0253,117811.0
2024-07-31 10:55:00,78.94,79.36,78.94,79.31,148277.0,77.0155,77.4253,77.0155,77.3765,148277.0
2024-07-31 11:00:00,79.31,79.53,79.23,79.49,144293.0,77.3765,77.5911,77.2984,77.5521,144293.0
2024-07-31 11:05:00,79.5,79.5,79.16,79.18,126187.0,77.5618,77.5618,77.2301,77.2496,126187.0
2024-07-31 11:10:00,79.17,79.23,78.95,79.2,146766.0,77.2399,77.2984,77.0253,77.2692,146766.0
2024-07-31 11:15:00,79.2,79.34,79.11,79.32,125317.0,77.2692,77.4057,77.1814,77.3862,125317.0
2024-07-31 11:20:00,79.33,79.39,79.16,79.38,93571.0,77.396,77.4545,77.2301,77.4448,93571.0
2024-07-31 11:25:00,79.35,79.37,79.21,79.24,60216.0,77.4155,77.435,77.2789,77.3082,60216.0
2024-07-31 11:30:00,79.24,79.25,79.12,79.16,79789.0,77.3082,77.3179,77.1911,77.2301,79789.0
2024-07-31 11:35:00,79.16,79.36,79.13,79.34,93901.0,77.2301,77.4253,77.2009,77.4057,93901.0
2024-07-31 11:40:00,79.34,79.53,79.31,79.4,103351.0,77.4057,77.5911,77.3765,77.4643,103351.0
2024-07-31 11:45:00,79.4,79.45,79.02,79.04,179243.0,77.4643,77.5131,77.0935,77.1131,179243.0
2024-07-31 11:50:00,79.04,79.2,78.99,79.2,71074.0,77.1131,77.2692,77.0643,77.2692,71074.0
2024-07-31 11:55:00,79.2,79.25,79.1,79.19,81626.0,77.2692,77.3179,77.1716,77.2594,81626.0
2024-07-31 12:00:00,79.19,79.29,79.14,79.28,134586.0,77.2594,77.357,77.2106,77.3472,134586.0
2024-07-31 12:05:00,79.28,79.3,79.09,79.17,561459.0,77.3472,77.3667,77.1618,77.2399,561459.0
2024-07-31 12:10:00,79.16,79.24,79.12,79.17,52770.0,77.2301,77.3082,77.1911,77.2399,52770.0
2024-07-31 12:15:00,79.17,79.2,78.93,78.97,59923.0,77.2399,77.2692,77.0057,77.0448,59923.0
2024-07-31 12:20:00,78.97,79.07,78.95,79.03,47542.0,77.0448,77.1423,77.0253,77.1033,47542.0
2024-07-31 12:25:00,79.02,79.13,79.01,79.12,51020.0,77.0935,77.2009,77.0838,77.1911,51020.0
2024-07-31 12:30:00,79.12,79.31,79.08,79.11,171930.0,77.1911,77.3765,77.1521,77.1814,171930.0
2024-07-31 12:35:00,79.11,79.17,79.06,79.16,43231.0,77.1814,77.2399,77.1326,77.2301,43231.0
2024-07-31 12:40:00,79.16,79.25,79.12,79.21,163887.0,77.2301,77.3179,77.1911,77.2789,163887.0
2024-07-31 12:45:00,79.2,79.21,79.09,79.09,47962.0,77.2692,77.2789,77.1618,77.1618,47962.0
2024-07-31 12:50:00,79.09,79.24,79.08,79.18,125994.0,77.1618,77.3082,77.1521,77.2496,125994.0
2024-07-31 12:55:00,79.17,79.19,79.03,79.08,53840.0,77.2399,77.2594,77.1033,77.1521,53840.0
2024-07-31 13:00:00,79.08,79.22,79.03,79.22,52600.0,77.1521,77.2887,77.1033,77.2887,52600.0
2024-07-31 13:05:00,79.21,79.22,79.15,79.15,48761.0,77.2789,77.2887,77.2204,77.2204,48761.0
2024-07-31 13:10:00,79.15,79.2,79.04,79.08,65802.0,77.2204,77.2692,77.1131,77.1521,65802.0
2024-07-31 13:15:00,79.09,79.16,79.08,79.14,67336.0,77.1618,77.2301,77.1521,77.2106,67336.0
2024-07-31 13:20:00,79.15,79.16,79.07,79.1,90379.0,77.2204,77.2301,77.1423,77.1716,90379.0
2024-07-31 13:25:00,79.1,79.15,79.07,79.14,71567.0,77.1716,77.2204,77.1423,77.2106,71567.0
2024-07-31 13:30:00,79.14,79.17,79.09,79.11,138073.0,77.2106,77.2399,77.1618,77.1814,138073.0
2024-07-31 13:35:00,79.11,79.23,79.11,79.16,101424.0,77.1814,77.2984,77.1814,77.2301,101424.0
2024-07-31 13:40:00,79.16,79.3,79.14,79.27,140846.0,77.2301,77.3667,77.2106,77.3375,140846.0
2024-07-31 13:45:00,79.28,79.35,79.2,79.35,83514.0,77.3472,77.4155,77.2692,77.4155,83514.0
2024-07-31 13:50:00,79.35,79.51,79.34,79.36,125424.0,77.4155,77.5716,77.4057,77.4253,125424.0
2024-07-31 13:55:00,79.37,79.41,79.16,79.17,54862.0,77.435,77.474,77.2301,77.2399,54862.0
2024-07-31 14:00:00,79.18,79.24,78.9,79.23,283346.0,77.2496,77.3082,76.9765,77.2984,283346.0
2024-07-31 14:05:00,79.23,79.32,79.17,79.21,78496.0,77.2984,77.3862,77.2399,77.2789,78496.0
2024-07-31 14:10:00,79.2,79.26,79.18,79.26,43057.0,77.2692,77.3277,77.2496,77.3277,43057.0
2024-07-31 14:15:00,79.28,79.36,79.24,79.26,86522.0,77.3472,77.4253,77.3082,77.3277,86522.0
2024-07-31 14:20:00,79.26,79.28,79.08,79.13,60798.0,77.3277,77.3472,77.1521,77.2009,60798.0
2024-07-31 14:25:00,79.12,79.14,78.97,78.98,71005.0,77.1911,77.2106,77.0448,77.0545,71005.0
2024-07-31 14:30:00,78.97,79.13,78.97,79.09,61484.0,77.0448,77.2009,77.0448,77.1618,61484.0
2024-07-31 14:35:00,79.08,79.09,78.85,78.85,81257.0,77.1521,77.1618,76.9277,76.9277,81257.0
2024-07-31 14:40:00,78.86,78.94,78.77,78.83,87697.0,76.9374,77.0155,76.8496,76.9082,87697.0
2024-07-31 14:45:00,78.82,78.86,78.73,78.84,70878.0,76.8984,76.9374,76.8106,76.9179,70878.0
2024-07-31 14:50:00,78.84,78.9,78.71,78.85,110066.0,76.9179,76.9765,76.7911,76.9277,110066.0
2024-07-31 14:55:00,78.85,79.12,78.85,79.06,70333.0,76.9277,77.1911,76.9277,77.1326,70333.0
2024-07-31 15:00:00,79.07,79.09,78.86,78.88,82924.0,77.1423,77.1618,76.9374,76.957,82924.0
2024-07-31 15:05:00,78.89,79.03,78.88,78.94,101458.0,76.9667,77.1033,76.957,77.0155,101458.0
2024-07-31 15:10:00,78.93,78.94,78.78,78.83,86824.0,77.0057,77.0155,76.8594,76.9082,86824.0
2024-07-31 15:15:00,78.83,78.93,78.66,78.66,82839.0,76.9082,77.0057,76.7423,76.7423,82839.0
2024-07-31 15:20:00,78.66,78.8,78.59,78.59,99647.0,76.7423,76.8789,76.674,76.674,99647.0
2024-07-31 15:25:00,78.58,78.59,77.96,78.14,190475.0,76.6643,76.674,76.0594,76.235,190475.0
2024-07-31 15:30:00,78.14,78.14,77.8,77.99,148224.0,76.235,76.235,75.9033,76.0887,148224.0
2024-07-31 15:35:00,78.0,78.31,77.99,78.31,191229.0,76.0984,76.4009,76.0887,76.4009,191229.0
2024-07-31 15:40:00,78.31,78.64,78.25,78.59,187498.0,76.4009,76.7228,76.3423,76.674,187498.0
2024-07-31 15:45:00,78.59,78.61,78.29,78.4,158419.0,76.674,76.6935,76.3813,76.4887,158419.0
2024-07-31 15:50:00,78.39,78.42,78.1,78.15,274312.0,76.4789,76.5082,76.196,76.2448,274312.0
2024-07-31 15:55:00,78.15,78.17,77.92,77.93,644176.0,76.2448,76.2643,76.0204,76.0301,644176.0
2024-08-01 09:30:00,77.69,78.14,76.73,76.77,294708.0,75.796,76.235,74.8594,74.8984,294708.0
2024-08-01 09:35:00,76.75,76.77,75.93,76.04,243512.0,74.8789,74.8984,74.0789,74.1862,243512.0
2024-08-01 09:40:00,76.04,76.35,75.96,76.22,216940.0,74.1862,74.4886,74.1081,74.3618,216940.0
2024-08-01 09:45:00,76.22,76.65,76.13,76.44,220792.0,74.3618,74.7813,74.274,74.5764,220792.0
2024-08-01 09:50:00,76.45,76.69,76.06,76.22,221037.0,74.5862,74.8204,74.2057,74.3618,221037.0
2024-08-01 09:55:00,76.23,76.38,76.09,76.31,129085.0,74.3716,74.5179,74.235,74.4496,129085.0
2024-08-01 10:00:00,76.31,76.34,75.9,75.98,144536.0,74.4496,74.4789,74.0496,74.1277,144536.0
2024-08-01 10:05:00,75.98,75.98,75.55,75.57,284284.0,74.1277,74.1277,73.7081,73.7277,284284.0
2024-08-01 10:10:00,75.57,75.77,75.52,75.65,174466.0,73.7277,73.9228,73.6789,73.8057,174466.0
2024-08-01 10:15:00,75.65,75.68,75.33,75.48,135183.0,73.8057,73.835,73.4935,73.6399,135183.0
2024-08-01 10:20:00,75.49,75.67,75.22,75.23,108895.0,73.6496,73.8252,73.3862,73.3959,108895.0
2024-08-01 10:25:00,75.24,75.36,75.09,75.22,112369.0,73.4057,73.5228,73.2594,73.3862,112369.0
2024-08-01 10:30:00,75.22,75.32,75.14,75.26,156685.0,73.3862,73.4838,73.3081,73.4252,156685.0
2024-08-01 10:35:00,75.27,75.3,74.92,74.99,259616.0,73.435,73.4642,73.0935,73.1618,259616.0
2024-08-01 10:40:00,74.99,75.0,74.83,74.92,163278.0,73.1618,73.1716,73.0057,73.0935,163278.0
2024-08-01 10:45:00,74.92,74.92,74.76,74.83,156330.0,73.0935,73.0935,72.9374,73.0057,156330.0
2024-08-01 10:50:00,74.82,74.94,74.7,74.83,211357.0,72.9959,73.113,72.8789,73.0057,211357.0
2024-08-01 10:55:00,74.84,74.97,74.68,74.68,102551.0,73.0155,73.1423,72.8594,72.8594,102551.0
2024-08-01 11:00:00,74.69,74.78,74.48,74.48,196285.0,72.8691,72.9569,72.6642,72.6642,196285.0
2024-08-01 11:05:00,74.49,74.51,74.34,74.42,152328.0,72.674,72.6935,72.5276,72.6057,152328.0
2024-08-01 11:10:00,74.42,74.43,74.19,74.31,128379.0,72.6057,72.6154,72.3813,72.4984,128379.0
2024-08-01 11:15:00,74.3,74.44,74.24,74.33,132043.0,72.4886,72.6252,72.4301,72.5179,132043.0
2024-08-01 11:20:00,74.34,74.51,74.28,74.31,106916.0,72.5276,72.6935,72.4691,72.4984,106916.0
2024-08-01 11:25:00,74.3,74.5,74.26,74.31,121986.0,72.4886,72.6837,72.4496,72.4984,121986.0
2024-08-01 11:30:00,74.31,74.66,74.28,74.47,138494.0,72.4984,72.8398,72.4691,72.6545,138494.0
2024-08-01 11:35:00,74.47,74.57,74.33,74.49,138907.0,72.6545,72.752,72.5179,72.674,138907.0
2024-08-01 11:40:00,74.49,74.61,74.35,74.4,163994.0,72.674,72.7911,72.5374,72.5862,163994.0
2024-08-01 11:45:00,74.39,74.43,74.16,74.16,142178.0,72.5764,72.6154,72.352,72.352,142178.0
2024-08-01 11:50:00,74.17,74.22,74.07,74.2,133504.0,72.3618,72.4106,72.2642,72.3911,133504.0
2024-08-01 11:55:00,74.2,74.36,74.16,74.34,212411.0,72.3911,72.5472,72.352,72.5276,212411.0
2024-08-01 12:00:00,74.34,74.34,74.21,74.3,102656.0,72.5276,72.5276,72.4008,72.4886,102656.0
2024-08-01 12:05:00,74.3,74.44,74.25,74.37,113420.0,72.4886,72.6252,72.4398,72.5569,113420.0
2024-08-01 12:10:00,74.36,74.44,74.27,74.35,79334.0,72.5472,72.6252,72.4594,72.5374,79334.0
2024-08-01 12:15:00,74.34,74.41,74.31,74.33,79533.0,72.5276,72.5959,72.4984,72.5179,79533.0
2024-08-01 12:20:00,74.33,74.35,74.01,74.09,131406.0,72.5179,72.5374,72.2057,72.2837,131406.0
2024-08-01 12:25:00,74.08,74.34,74.06,74.31,106973.0,72.274,72.5276,72.2545,72.4984,106973.0
2024-08-01 12:30:00,74.31,74.38,74.14,74.17,73397.0,72.4984,72.5667,72.3325,72.3618,73397.0
2024-08-01 12:35:00,74.18,74.26,74.15,74.17,71306.0,72.3715,72.4496,72.3423,72.3618,71306.0
2024-08-01 12:40:00,74.17,74.27,74.06,74.16,100527.0,72.3618,72.4594,72.2545,72.352,100527.0
2024-08-01 12:45:00,74.16,74.23,74.1,74.14,63880.0,72.352,72.4203,72.2935,72.3325,63880.0
2024-08-01 12:50:00,74.14,74.37,74.11,74.34,78370.0,72.3325,72.5569,72.3033,72.5276,78370.0
2024-08-01 12:55:00,74.34,74.39,74.18,74.2,101784.0,72.5276,72.5764,72.3715,72.3911,101784.0
2024-08-01 13:00:00,74.21,74.37,74.18,74.25,72280.0,72.4008,72.5569,72.3715,72.4398,72280.0
2024-08-01 13:05:00,74.25,74.26,74.06,74.08,73994.0,72.4398,72.4496,72.2545,72.274,73994.0
2024-08-01 13:10:00,74.08,74.36,74.08,74.23,70843.0,72.274,72.5472,72.274,72.4203,70843.0
2024-08-01 13:15:00,74.23,74.25,74.04,74.05,58815.0,72.4203,72.4398,72.235,72.2447,58815.0
2024-08-01 13:20:00,74.09,74.21,74.0,74.16,93653.0,72.2837,72.4008,72.1959,72.352,93653.0
2024-08-01 13:25:00,74.17,74.17,74.09,74.12,54186.0,72.3618,72.3618,72.2837,72.313,54186.0
2024-08-01 13:30:00,74.11,74.11,73.88,73.88,79964.0,72.3033,72.3033,72.0789,72.0789,79964.0
2024-08-01 13:35:00,73.88,74.08,73.83,74.02,77022.0,72.0789,72.274,72.0301,72.2154,77022.0
2024-08-01 13:40:00,74.03,74.11,73.96,73.98,72318.0,72.2252,72.3033,72.1569,72.1764,72318.0
2024-08-01 13:45:00,73.98,74.04,73.91,73.98,117800.0,72.1764,72.235,72.1081,72.1764,117800.0
2024-08-01 13:50:00,73.98,74.11,73.95,74.04,90907.0,72.1764,72.3033,72.1472,72.235,90907.0
2024-08-01 13:55:00,74.05,74.12,73.99,74.09,83786.0,72.2447,72.313,72.1862,72.2837,83786.0
2024-08-01 14:00:00,74.09,74.17,74.08,74.13,146545.0,72.2837,72.3618,72.274,72.3228,146545.0
2024-08-01 14:05:00,74.12,74.34,74.12,74.28,105135.0,72.313,72.5276,72.313,72.4691,105135.0
2024-08-01 14:10:00,74.28,74.36,74.09,74.15,107317.0,72.4691,72.5472,72.2837,72.3423,107317.0
2024-08-01 14:15:00,74.15,74.31,74.14,74.31,104780.0,72.3423,72.4984,72.3325,72.4984,104780.0
2024-08-01 14:20:00,74.31,74.45,74.31,74.41,143419.0,72.4984,72.635,72.4984,72.5959,143419.0
2024-08-01 14:25:00,74.41,74.52,74.36,74.47,102543.0,72.5959,72.7033,72.5472,72.6545,102543.0
2024-08-01 14:30:00,74.47,74.5,74.37,74.4,119570.0,72.6545,72.6837,72.5569,72.5862,119570.0
2024-08-01 14:35:00,74.39,74.46,74.33,74.42,81338.0,72.5764,72.6447,72.5179,72.6057,81338.0
2024-08-01 14:40:00,74.42,74.49,74.35,74.37,100050.0,72.6057,72.674,72.5374,72.5569,100050.0
2024-08-01 14:45:00,74.38,74.46,74.35,74.36,111172.0,72.5667,72.6447,72.5374,72.5472,111172.0
2024-08-01 14:50:00,74.36,74.76,74.36,74.67,84544.0,72.5472,72.9374,72.5472,72.8496,84544.0
2024-08-01 14:55:00,74.67,74.68,74.52,74.56,91427.0,72.8496,72.8594,72.7033,72.7423,91427.0
2024-08-01 15:00:00,74.57,74.65,74.53,74.58,73256.0,72.752,72.8301,72.713,72.7618,73256.0
2024-08-01 15:05:00,74.58,74.77,74.57,74.76,75560.0,72.7618,72.9472,72.752,72.9374,75560.0
2024-08-01 15:10:00,74.76,74.8,74.65,74.72,106877.0,72.9374,72.9764,72.8301,72.8984,106877.0
2024-08-01 15:15:00,74.72,74.72,74.62,74.63,100351.0,72.8984,72.8984,72.8008,72.8106,100351.0
2024-08-01 15:20:00,74.63,74.64,74.52,74.61,99240.0,72.8106,72.8203,72.7033,72.7911,99240.0
2024-08-01 15:25:00,74.61,74.97,74.6,74.97,179689.0,72.7911,73.1423,72.7813,73.1423,179689.0
2024-08-01 15:30:00,74.97,75.08,74.9,74.91,196541.0,73.1423,73.2496,73.074,73.0837,196541.0
2024-08-01 15:35:00,74.92,75.2,74.77,75.17,202208.0,73.0935,73.3667,72.9472,73.3374,202208.0
2024-08-01 15:40:00,75.17,75.21,74.9,75.0,174877.0,73.3374,73.3764,73.074,73.1716,174877.0
2024-08-01 15:45:00,75.0,75.22,74.96,75.17,207055.0,73.1716,73.3862,73.1325,73.3374,207055.0
2024-08-01 15:50:00,75.17,75.44,75.05,75.09,385033.0,73.3374,73.6008,73.2203,73.2594,385033.0
2024-08-01 15:55:00,75.09,75.27,75.06,75.11,648399.0,73.2594,73.435,73.2301,73.2789,648399.0
2024-08-02 09:30:00,74.99,75.96,74.92,75.59,417465.0,73.1618,74.1081,73.0935,73.7472,417465.0
2024-08-02 09:35:00,75.56,76.13,75.42,75.44,275389.0,73.7179,74.274,73.5813,73.6008,275389.0
2024-08-02 09:40:00,75.41,75.87,75.36,75.63,161994.0,73.5716,74.0203,73.5228,73.7862,161994.0
2024-08-02 09:45:00,75.58,75.98,75.46,75.97,124064.0,73.7374,74.1277,73.6203,74.1179,124064.0
2024-08-02 09:50:00,76.0,76.15,75.9,76.09,156136.0,74.1472,74.2935,74.0496,74.235,156136.0
2024-08-02 09:55:00,76.09,76.43,76.08,76.37,251733.0,74.235,74.5667,74.2252,74.5082,251733.0
2024-08-02 10:00:00,76.35,76.38,76.09,76.36,244453.0,74.4886,74.5179,74.235,74.4984,244453.0
2024-08-02 10:05:00,76.37,76.37,75.73,75.91,108811.0,74.5082,74.5082,73.8838,74.0594,108811.0
2024-08-02 10:10:00,75.92,76.07,75.76,75.86,85849.0,74.0691,74.2155,73.913,74.0106,85849.0
2024-08-02 10:15:00,75.87,76.03,75.82,75.84,128833.0,74.0203,74.1764,73.9716,73.9911,128833.0
2024-08-02 10:20:00,75.85,76.09,75.71,76.09,100379.0,74.0008,74.235,73.8642,74.235,100379.0
2024-08-02 10:25:00,76.1,76.22,76.03,76.13,74593.0,74.2447,74.3618,74.1764,74.274,74593.0
2024-08-02 10:30:00,76.12,76.33,76.09,76.32,73015.0,74.2642,74.4691,74.235,74.4594,73015.0
2024-08-02 10:35:00,76.31,76.36,76.15,76.16,71740.0,74.4496,74.4984,74.2935,74.3033,71740.0
2024-08-02 10:40:00,76.19,76.32,76.09,76.11,103370.0,74.3325,74.4594,74.235,74.2545,103370.0
2024-08-02 10:45:00,76.14,76.14,75.89,75.93,97625.0,74.2838,74.2838,74.0399,74.0789,97625.0
2024-08-02 10:50:00,75.93,76.05,75.8,75.83,127901.0,74.0789,74.196,73.9521,73.9813,127901.0
2024-08-02 10:55:00,75.81,76.13,75.57,76.12,129042.0,73.9618,74.274,73.7277,74.2642,129042.0
2024-08-02 11:00:00,76.15,76.18,75.77,75.97,65677.0,74.2935,74.3228,73.9228,74.1179,65677.0
2024-08-02 11:05:00,75.97,75.99,75.72,75.83,82028.0,74.1179,74.1374,73.874,73.9813,82028.0
2024-08-02 11:10:00,75.84,76.06,75.84,76.03,94163.0,73.9911,74.2057,73.9911,74.1764,94163.0
2024-08-02 11:15:00,76.03,76.11,75.86,75.87,59621.0,74.1764,74.2545,74.0106,74.0203,59621.0
2024-08-02 11:20:00,75.88,75.97,75.83,75.88,100808.0,74.0301,74.1179,73.9813,74.0301,100808.0
2024-08-02 11:25:00,75.88,75.9,75.76,75.84,89111.0,74.0301,74.0496,73.913,73.9911,89111.0
2024-08-02 11:30:00,75.85,75.96,75.71,75.9,64449.0,74.0008,74.1081,73.8642,74.0496,64449.0
2024-08-02 11:35:00,75.89,75.96,75.82,75.86,63928.0,74.0399,74.1081,73.9716,74.0106,63928.0
2024-08-02 11:40:00,75.86,76.02,75.81,75.84,136695.0,74.0106,74.1667,73.9618,73.9911,136695.0
2024-08-02 11:45:00,75.8,75.85,75.7,75.82,42884.0,73.9521,74.0008,73.8545,73.9716,42884.0
2024-08-02 11:50:00,75.82,75.85,75.63,75.64,37725.0,73.9716,74.0008,73.7862,73.796,37725.0
2024-08-02 11:55:00,75.65,75.85,75.57,75.73,55794.0,73.8057,74.0008,73.7277,73.8838,55794.0
2024-08-02 12:00:00,75.71,75.97,75.68,75.97,41977.0,73.8642,74.1179,73.835,74.1179,41977.0
2024-08-02 12:05:00,75.99,76.11,75.88,76.09,44773.0,74.1374,74.2545,74.0301,74.235,44773.0
2024-08-02 12:10:00,76.09,76.18,76.07,76.1,44060.0,74.235,74.3228,74.2155,74.2447,44060.0
2024-08-02 12:15:00,76.09,76.19,76.09,76.15,43610.0,74.235,74.3325,74.235,74.2935,43610.0
2024-08-02 12:20:00,76.14,76.21,76.14,76.17,36340.0,74.2838,74.3521,74.2838,74.313,36340.0
2024-08-02 12:25:00,76.17,76.36,76.16,76.35,56124.0,74.313,74.4984,74.3033,74.4886,56124.0
2024-08-02 12:30:00,76.34,76.53,76.32,76.47,172541.0,74.4789,74.6643,74.4594,74.6057,172541.0
2024-08-02 12:35:00,76.47,76.57,76.39,76.56,60789.0,74.6057,74.7033,74.5277,74.6935,60789.0
2024-08-02 12:40:00,76.56,76.67,76.54,76.63,52115.0,74.6935,74.8008,74.674,74.7618,52115.0
2024-08-02 12:45:00,76.63,76.65,76.51,76.59,37294.0,74.7618,74.7813,74.6447,74.7228,37294.0
2024-08-02 12:50:00,76.59,76.61,76.53,76.58,30438.0,74.7228,74.7423,74.6643,74.713,30438.0
2024-08-02 12:55:00,76.59,76.67,76.52,76.52,48990.0,74.7228,74.8008,74.6545,74.6545,48990.0
2024-08-02 13:00:00,76.53,76.58,76.34,76.48,37785.0,74.6643,74.713,74.4789,74.6155,37785.0
2024-08-02 13:05:00,76.49,76.56,76.41,76.45,52222.0,74.6252,74.6935,74.5472,74.5862,52222.0
2024-08-02 13:10:00,76.44,76.46,76.2,76.45,48740.0,74.5764,74.596,74.3423,74.5862,48740.0
2024-08-02 13:15:00,76.45,76.52,76.34,76.35,32854.0,74.5862,74.6545,74.4789,74.4886,32854.0
2024-08-02 13:20:00,76.35,76.35,76.27,76.3,37665.0,74.4886,74.4886,74.4106,74.4399,37665.0
2024-08-02 13:25:00,76.29,76.37,76.29,76.3,34653.0,74.4301,74.5082,74.4301,74.4399,34653.0
2024-08-02 13:30:00,76.29,76.3,76.1,76.12,33086.0,74.4301,74.4399,74.2447,74.2642,33086.0
2024-08-02 13:35:00,76.12,76.2,76.05,76.11,44797.0,74.2642,74.3423,74.196,74.2545,44797.0
2024-08-02 13:40:00,76.12,76.14,76.0,76.08,51367.0,74.2642,74.2838,74.1472,74.2252,51367.0
2024-08-02 13:45:00,76.1,76.15,76.05,76.13,54199.0,74.2447,74.2935,74.196,74.274,54199.0
2024-08-02 13:50:00,76.12,76.19,75.98,76.03,79908.0,74.2642,74.3325,74.1277,74.1764,79908.0
2024-08-02 13:55:00,76.04,76.17,76.04,76.05,34447.0,74.1862,74.313,74.1862,74.196,34447.0
2024-08-02 14:00:00,76.06,76.13,76.02,76.09,36780.0,74.2057,74.274,74.1667,74.235,36780.0
2024-08-02 14:05:00,76.1,76.11,75.91,75.94,23748.0,74.2447,74.2545,74.0594,74.0886,23748.0
2024-08-02 14:10:00,75.94,76.06,75.92,76.06,29537.0,74.0886,74.2057,74.0691,74.2057,29537.0
2024-08-02 14:15:00,76.06,76.3,76.06,76.26,59583.0,74.2057,74.4399,74.2057,74.4008,59583.0
2024-08-02 14:20:00,76.26,76.33,76.19,76.19,45810.0,74.4008,74.4691,74.3325,74.3325,45810.0
2024-08-02 14:25:00,76.19,76.35,76.19,76.35,23806.0,74.3325,74.4886,74.3325,74.4886,23806.0
2024-08-02 14:30:00,76.36,76.38,76.28,76.29,35327.0,74.4984,74.5179,74.4203,74.4301,35327.0
2024-08-02 14:35:00,76.3,76.31,76.19,76.25,72237.0,74.4399,74.4496,74.3325,74.3911,72237.0
2024-08-02 14:40:00,76.24,76.32,76.2,76.21,41952.0,74.3813,74.4594,74.3423,74.3521,41952.0
2024-08-02 14:45:00,76.21,76.25,76.13,76.15,29137.0,74.3521,74.3911,74.274,74.2935,29137.0
2024-08-02 14:50:00,76.15,76.26,76.11,76.18,51908.0,74.2935,74.4008,74.2545,74.3228,51908.0
2024-08-02 14:55:00,76.18,76.34,76.17,76.26,52378.0,74.3228,74.4789,74.313,74.4008,52378.0
2024-08-02 15:00:00,76.27,76.32,76.24,76.32,32520.0,74.4106,74.4594,74.3813,74.4594,32520.0
2024-08-02 15:05:00,76.31,76.31,76.17,76.22,50333.0,74.4496,74.4496,74.313,74.3618,50333.0
2024-08-02 15:10:00,76.21,76.22,76.12,76.2,49611.0,74.3521,74.3618,74.2642,74.3423,49611.0
2024-08-02 15:15:00,76.19,76.24,76.14,76.18,56079.0,74.3325,74.3813,74.2838,74.3228,56079.0
2024-08-02 15:20:00,76.16,76.25,76.12,76.23,55895.0,74.3033,74.3911,74.2642,74.3716,55895.0
2024-08-02 15:25:00,76.23,76.29,76.18,76.24,85204.0,74.3716,74.4301,74.3228,74.3813,85204.0
2024-08-02 15:30:00,76.24,76.25,76.11,76.17,71865.0,74.3813,74.3911,74.2545,74.313,71865.0
2024-08-02 15:35:00,76.17,76.2,75.88,75.9,102899.0,74.313,74.3423,74.0301,74.0496,102899.0
2024-08-02 15:40:00,75.9,76.03,75.88,75.92,78740.0,74.0496,74.1764,74.0301,74.0691,78740.0
2024-08-02 15:45:00,75.91,76.04,75.83,75.92,150484.0,74.0594,74.1862,73.9813,74.0691,150484.0
2024-08-02 15:50:00,75.92,75.98,75.72,75.89,261870.0,74.0691,74.1277,73.874,74.0399,261870.0
2024-08-02 15:55:00,75.9,76.04,75.79,75.87,526937.0,74.0496,74.1862,73.9423,74.0203,526937.0
2024-08-05 09:30:00,73.85,75.0,73.82,74.46,473579.0,72.0496,73.1716,72.0203,72.6447,473579.0
2024-08-05 09:35:00,74.46,74.48,73.77,74.48,183679.0,72.6447,72.6642,71.9715,72.6642,183679.0
2024-08-05 09:40:00,74.45,74.66,73.06,73.34,163076.0,72.635,72.8398,71.2788,71.552,163076.0
2024-08-05 09:45:00,73.34,73.64,73.15,73.54,135132.0,71.552,71.8447,71.3667,71.7471,135132.0
2024-08-05 09:50:00,73.52,73.7,73.17,73.21,111482.0,71.7276,71.9032,71.3862,71.4252,111482.0
2024-08-05 09:55:00,73.21,73.33,73.02,73.15,93761.0,71.4252,71.5423,71.2398,71.3667,93761.0
2024-08-05 10:00:00,73.18,74.03,73.18,73.63,157801.0,71.3959,72.2252,71.3959,71.835,157801.0
2024-08-05 10:05:00,73.6,73.6,73.15,73.44,138218.0,71.8057,71.8057,71.3667,71.6496,138218.0
2024-08-05 10:10:00,73.43,73.87,73.33,73.54,111571.0,71.6398,72.0691,71.5423,71.7471,111571.0
2024-08-05 10:15:00,73.53,73.75,73.33,73.59,56996.0,71.7374,71.952,71.5423,71.7959,56996.0
2024-08-05 10:20:00,73.61,73.64,73.37,73.47,123024.0,71.8154,71.8447,71.5813,71.6789,123024.0
2024-08-05 10:25:00,73.48,73.71,73.1,73.21,90373.0,71.6886,71.913,71.3179,71.4252,90373.0
2024-08-05 10:30:00,73.21,73.72,73.21,73.7,100204.0,71.4252,71.9228,71.4252,71.9032,100204.0
2024-08-05 10:35:00,73.71,73.85,73.18,73.33,104587.0,71.913,72.0496,71.3959,71.5423,104587.0
2024-08-05 10:40:00,73.33,73.37,72.99,73.16,126370.0,71.5423,71.5813,71.2106,71.3764,126370.0
2024-08-05 10:45:00,73.17,73.26,72.95,73.0,106103.0,71.3862,71.474,71.1715,71.2203,106103.0
2024-08-05 10:50:00,73.0,73.2,72.8,73.14,142164.0,71.2203,71.4154,71.0252,71.3569,142164.0
2024-08-05 10:55:00,73.19,73.19,72.74,72.76,93112.0,71.4057,71.4057,70.9667,70.9862,93112.0
2024-08-05 11:00:00,72.76,73.14,72.72,73.03,100345.0,70.9862,71.3569,70.9471,71.2496,100345.0
2024-08-05 11:05:00,73.09,73.53,72.99,73.46,101049.0,71.3081,71.7374,71.2106,71.6691,101049.0
2024-08-05 11:10:00,73.44,73.56,73.16,73.18,108157.0,71.6496,71.7667,71.3764,71.3959,108157.0
2024-08-05 11:15:00,73.18,73.37,73.11,73.23,55487.0,71.3959,71.5813,71.3276,71.4447,55487.0
2024-08-05 11:20:00,73.24,73.33,73.11,73.24,59310.0,71.4545,71.5423,71.3276,71.4545,59310.0
2024-08-05 11:25:00,73.26,73.34,73.23,73.3,51779.0,71.474,71.552,71.4447,71.513,51779.0
2024-08-05 11:30:00,73.3,73.44,73.21,73.37,73804.0,71.513,71.6496,71.4252,71.5813,73804.0
2024-08-05 11:35:00,73.4,73.58,73.28,73.42,67081.0,71.6106,71.7862,71.4935,71.6301,67081.0
2024-08-05 11:40:00,73.42,73.43,73.26,73.31,75405.0,71.6301,71.6398,71.474,71.5228,75405.0
2024-08-05 11:45:00,73.32,73.43,73.26,73.3,88242.0,71.5325,71.6398,71.474,71.513,88242.0
2024-08-05 11:50:00,73.29,73.38,73.22,73.3,59413.0,71.5032,71.591,71.4349,71.513,59413.0
2024-08-05 11:55:00,73.3,73.3,73.14,73.18,60860.0,71.513,71.513,71.3569,71.3959,60860.0
2024-08-05 12:00:00,73.18,73.29,73.05,73.15,71689.0,71.3959,71.5032,71.2691,71.3667,71689.0
2024-08-05 12:05:00,73.14,73.3,73.1,73.29,65597.0,71.3569,71.513,71.3179,71.5032,65597.0
2024-08-05 12:10:00,73.28,73.3,73.16,73.24,44566.0,71.4935,71.513,71.3764,71.4545,44566.0
2024-08-05 12:15:00,73.25,73.3,73.16,73.2,76262.0,71.4642,71.513,71.3764,71.4154,76262.0
2024-08-05 12:20:00,73.2,73.41,73.15,73.31,99606.0,71.4154,71.6203,71.3667,71.5228,99606.0
2024-08-05 12:25:00,73.31,73.31,73.19,73.2,80702.0,71.5228,71.5228,71.4057,71.4154,80702.0
2024-08-05 12:30:00,73.2,73.24,73.1,73.2,85181.0,71.4154,71.4545,71.3179,71.4154,85181.0
2024-08-05 12:35:00,73.19,73.22,73.01,73.03,104694.0,71.4057,71.4349,71.2301,71.2496,104694.0
2024-08-05 12:40:00,73.03,73.07,72.8,72.94,110848.0,71.2496,71.2886,71.0252,71.1618,110848.0
2024-08-05 12:45:00,72.94,72.96,72.81,72.83,47505.0,71.1618,71.1813,71.0349,71.0545,47505.0
2024-08-05 12:50:00,72.83,72.95,72.75,72.91,113654.0,71.0545,71.1715,70.9764,71.1325,113654.0
2024-08-05 12:55:00,72.9,73.01,72.86,72.93,67042.0,71.1228,71.2301,71.0837,71.152,67042.0
2024-08-05 13:00:00,72.92,72.95,72.8,72.86,64146.0,71.1423,71.1715,71.0252,71.0837,64146.0
2024-08-05 13:05:00,72.84,73.08,72.81,73.07,102852.0,71.0642,71.2984,71.0349,71.2886,102852.0
2024-08-05 13:10:00,73.07,73.18,73.07,73.14,68414.0,71.2886,71.3959,71.2886,71.3569,68414.0
2024-08-05 13:15:00,73.18,73.2,73.06,73.15,49783.0,71.3959,71.4154,71.2788,71.3667,49783.0
2024-08-05 13:20:00,73.13,73.32,73.1,73.24,106874.0,71.3471,71.5325,71.3179,71.4545,106874.0
2024-08-05 13:25:00,73.23,73.4,73.14,73.14,60132.0,71.4447,71.6106,71.3569,71.3569,60132.0
2024-08-05 13:30:00,73.15,73.35,73.09,73.32,38561.0,71.3667,71.5618,71.3081,71.5325,38561.0
2024-08-05 13:35:00,73.33,73.43,73.26,73.38,72144.0,71.5423,71.6398,71.474,71.591,72144.0
2024-08-05 13:40:00,73.38,73.46,73.28,73.33,80872.0,71.591,71.6691,71.4935,71.5423,80872.0
2024-08-05 13:45:00,73.33,73.4,73.29,73.34,57878.0,71.5423,71.6106,71.5032,71.552,57878.0
2024-08-05 13:50:00,73.33,73.44,73.27,73.42,47793.0,71.5423,71.6496,71.4837,71.6301,47793.0
2024-08-05 13:55:00,73.42,73.45,73.25,73.27,53380.0,71.6301,71.6593,71.4642,71.4837,53380.0
2024-08-05 14:00:00,73.26,73.32,73.21,73.24,52945.0,71.474,71.5325,71.4252,71.4545,52945.0
2024-08-05 14:05:00,73.24,73.35,73.23,73.29,62868.0,71.4545,71.5618,71.4447,71.5032,62868.0
2024-08-05 14:10:00,73.29,73.36,73.24,73.25,78036.0,71.5032,71.5715,71.4545,71.4642,78036.0
2024-08-05 14:15:00,73.23,73.41,73.22,73.36,67058.0,71.4447,71.6203,71.4349,71.5715,67058.0
2024-08-05 14:20:00,73.36,73.47,73.34,73.46,72170.0,71.5715,71.6789,71.552,71.6691,72170.0
2024-08-05 14:25:00,73.47,73.52,73.36,73.41,49542.0,71.6789,71.7276,71.5715,71.6203,49542.0
2024-08-05 14:30:00,73.41,73.51,73.36,73.42,103736.0,71.6203,71.7179,71.5715,71.6301,103736.0
2024-08-05 14:35:00,73.41,73.5,73.37,73.43,73449.0,71.6203,71.7081,71.5813,71.6398,73449.0
2024-08-05 14:40:00,73.44,73.58,73.43,73.49,62167.0,71.6496,71.7862,71.6398,71.6984,62167.0
2024-08-05 14:45:00,73.52,73.52,73.41,73.43,161179.0,71.7276,71.7276,71.6203,71.6398,161179.0
2024-08-05 14:50:00,73.43,73.51,73.37,73.37,45619.0,71.6398,71.7179,71.5813,71.5813,45619.0
2024-08-05 14:55:00,73.38,73.5,73.26,73.28,50743.0,71.591,71.7081,71.474,71.4935,50743.0
2024-08-05 15:00:00,73.28,73.52,73.25,73.51,100354.0,71.4935,71.7276,71.4642,71.7179,100354.0
2024-08-05 15:05:00,73.49,73.53,73.43,73.43,43785.0,71.6984,71.7374,71.6398,71.6398,43785.0
2024-08-05 15:10:00,73.41,73.43,73.35,73.41,60054.0,71.6203,71.6398,71.5618,71.6203,60054.0
2024-08-05 15:15:00,73.4,73.42,73.31,73.38,67366.0,71.6106,71.6301,71.5228,71.591,67366.0
2024-08-05 15:20:00,73.38,73.5,73.34,73.38,66203.0,71.591,71.7081,71.552,71.591,66203.0
2024-08-05 15:25:00,73.38,73.53,73.32,73.51,137564.0,71.591,71.7374,71.5325,71.7179,137564.0
2024-08-05 15:30:00,73.51,73.54,73.32,73.47,102898.0,71.7179,71.7471,71.5325,71.6789,102898.0
2024-08-05 15:35:00,73.46,73.56,73.45,73.47,79823.0,71.6691,71.7667,71.6593,71.6789,79823.0
2024-08-05 15:40:00,73.47,73.55,73.44,73.46,103844.0,71.6789,71.7569,71.6496,71.6691,103844.0
2024-08-05 15:45:00,73.47,73.57,73.41,73.54,137229.0,71.6789,71.7764,71.6203,71.7471,137229.0
2024-08-05 15:50:00,73.54,73.83,73.53,73.81,277291.0,71.7471,72.0301,71.7374,72.0106,277291.0
2024-08-05 15:55:00,73.83,73.99,73.8,73.93,713222.0,72.0301,72.1862,72.0008,72.1276,713222.0
2024-08-06 09:30:00,73.92,74.57,73.84,74.52,153928.0,72.1179,72.752,72.0398,72.7033,153928.0
2024-08-06 09:35:00,74.52,75.09,74.43,75.04,108429.0,72.7033,73.2594,72.6154,73.2106,108429.0
2024-08-06 09:40:00,75.03,75.08,74.66,74.96,89297.0,73.2008,73.2496,72.8398,73.1325,89297.0
2024-08-06 09:45:00,74.95,75.11,74.75,75.11,80344.0,73.1228,73.2789,72.9276,73.2789,80344.0
2024-08-06 09:50:00,75.1,75.3,75.09,75.21,100223.0,73.2691,73.4642,73.2594,73.3764,100223.0
2024-08-06 09:55:00,75.2,75.35,75.09,75.25,64812.0,73.3667,73.513,73.2594,73.4155,64812.0
2024-08-06 10:00:00,75.24,75.53,75.11,75.49,109611.0,73.4057,73.6886,73.2789,73.6496,109611.0
2024-08-06 10:05:00,75.5,75.6,75.41,75.51,160792.0,73.6594,73.7569,73.5716,73.6691,160792.0
2024-08-06 10:10:00,75.54,75.67,75.48,75.53,73347.0,73.6984,73.8252,73.6399,73.6886,73347.0
2024-08-06 10:15:00,75.55,75.63,75.39,75.43,86003.0,73.7081,73.7862,73.552,73.5911,86003.0
2024-08-06 10:20:00,75.42,75.5,75.25,75.42,123978.0,73.5813,73.6594,73.4155,73.5813,123978.0
2024-08-06 10:25:00,75.43,75.6,75.43,75.45,74036.0,73.5911,73.7569,73.5911,73.6106,74036.0
2024-08-06 10:30:00,75.46,75.52,75.23,75.39,45540.0,73.6203,73.6789,73.3959,73.552,45540.0
2024-08-06 10:35:00,75.38,75.47,75.27,75.36,43701.0,73.5423,73.6301,73.435,73.5228,43701.0
2024-08-06 10:40:00,75.36,75.48,75.28,75.46,48283.0,73.5228,73.6399,73.4447,73.6203,48283.0
2024-08-06 10:45:00,75.44,75.61,75.34,75.58,62321.0,73.6008,73.7667,73.5033,73.7374,62321.0
2024-08-06 10:50:00,75.57,75.61,75.39,75.48,108285.0,73.7277,73.7667,73.552,73.6399,108285.0
2024-08-06 10:55:00,75.47,75.62,75.47,75.57,76906.0,73.6301,73.7764,73.6301,73.7277,76906.0
2024-08-06 11:00:00,75.57,75.78,75.52,75.67,87381.0,73.7277,73.9325,73.6789,73.8252,87381.0
2024-08-06 11:05:00,75.66,75.67,75.46,75.55,88963.0,73.8155,73.8252,73.6203,73.7081,88963.0
2024-08-06 11:10:00,75.55,75.58,75.48,75.53,62271.0,73.7081,73.7374,73.6399,73.6886,62271.0
2024-08-06 11:15:00,75.54,75.57,75.41,75.51,54164.0,73.6984,73.7277,73.5716,73.6691,54164.0
2024-08-06 11:20:00,75.52,75.61,75.48,75.57,121601.0,73.6789,73.7667,73.6399,73.7277,121601.0
2024-08-06 11:25:00,75.59,75.64,75.32,75.32,117412.0,73.7472,73.796,73.4838,73.4838,117412.0
2024-08-06 11:30:00,75.32,75.39,75.21,75.33,66845.0,73.4838,73.552,73.3764,73.4935,66845.0
2024-08-06 11:35:00,75.33,75.48,75.27,75.44,35136.0,73.4935,73.6399,73.435,73.6008,35136.0
2024-08-06 11:40:00,75.44,75.63,75.38,75.59,47170.0,73.6008,73.7862,73.5423,73.7472,47170.0
2024-08-06 11:45:00,75.6,75.75,75.59,75.72,43831.0,73.7569,73.9033,73.7472,73.874,43831.0
2024-08-06 11:50:00,75.74,75.86,75.7,75.81,78234.0,73.8935,74.0106,73.8545,73.9618,78234.0
2024-08-06 11:55:00,75.81,75.87,75.72,75.78,51756.0,73.9618,74.0203,73.874,73.9325,51756.0
2024-08-06 12:00:00,75.79,75.92,75.79,75.81,41679.0,73.9423,74.0691,73.9423,73.9618,41679.0
2024-08-06 12:05:00,75.82,75.97,75.81,75.95,43393.0,73.9716,74.1179,73.9618,74.0984,43393.0
2024-08-06 12:10:00,75.95,75.97,75.8,75.92,42767.0,74.0984,74.1179,73.9521,74.0691,42767.0
2024-08-06 12:15:00,75.93,75.98,75.89,75.97,38236.0,74.0789,74.1277,74.0399,74.1179,38236.0
2024-08-06 12:20:00,75.97,75.99,75.9,75.95,41827.0,74.1179,74.1374,74.0496,74.0984,41827.0
2024-08-06 12:25:00,75.95,75.95,75.78,75.82,50872.0,74.0984,74.0984,73.9325,73.9716,50872.0
2024-08-06 12:30:00,75.81,75.84,75.75,75.78,58153.0,73.9618,73.9911,73.9033,73.9325,58153.0
2024-08-06 12:35:00,75.78,75.87,75.76,75.83,40330.0,73.9325,74.0203,73.913,73.9813,40330.0
2024-08-06 12:40:00,75.83,75.84,75.72,75.72,35207.0,73.9813,73.9911,73.874,73.874,35207.0
2024-08-06 12:45:00,75.7,75.75,75.65,75.7,34937.0,73.8545,73.9033,73.8057,73.8545,34937.0
2024-08-06 12:50:00,75.7,75.92,75.69,75.83,38327.0,73.8545,74.0691,73.8447,73.9813,38327.0
2024-08-06 12:55:00,75.84,75.89,75.82,75.86,34477.0,73.9911,74.0399,73.9716,74.0106,34477.0
2024-08-06 13:00:00,75.87,75.99,75.86,75.91,54809.0,74.0203,74.1374,74.0106,74.0594,54809.0
2024-08-06 13:05:00,75.91,75.97,75.86,75.96,55672.0,74.0594,74.1179,74.0106,74.1081,55672.0
2024-08-06 13:10:00,75.96,75.96,75.86,75.92,27471.0,74.1081,74.1081,74.0106,74.0691,27471.0
2024-08-06 13:15:00,75.93,75.97,75.87,75.89,48110.0,74.0789,74.1179,74.0203,74.0399,48110.0
2024-08-06 13:20:00,75.9,75.9,75.72,75.73,61921.0,74.0496,74.0496,73.874,73.8838,61921.0
2024-08-06 13:25:00,75.72,75.8,75.68,75.72,45884.0,73.874,73.9521,73.835,73.874,45884.0
2024-08-06 13:30:00,75.73,75.87,75.73,75.84,76517.0,73.8838,74.0203,73.8838,73.9911,76517.0
2024-08-06 13:35:00,75.84,75.92,75.81,75.91,63832.0,73.9911,74.0691,73.9618,74.0594,63832.0
2024-08-06 13:40:00,75.91,75.92,75.73,75.75,46183.0,74.0594,74.0691,73.8838,73.9033,46183.0
2024-08-06 13:45:00,75.76,75.79,75.7,75.77,29863.0,73.913,73.9423,73.8545,73.9228,29863.0
2024-08-06 13:50:00,75.78,75.85,75.77,75.84,30004.0,73.9325,74.0008,73.9228,73.9911,30004.0
2024-08-06 13:55:00,75.85,75.92,75.82,75.83,40172.0,74.0008,74.0691,73.9716,73.9813,40172.0
2024-08-06 14:00:00,75.84,75.86,75.77,75.8,37808.0,73.9911,74.0106,73.9228,73.9521,37808.0
2024-08-06 14:05:00,75.81,75.82,75.72,75.75,37296.0,73.9618,73.9716,73.874,73.9033,37296.0
2024-08-06 14:10:00,75.76,75.77,75.63,75.66,34195.0,73.913,73.9228,73.7862,73.8155,34195.0
2024-08-06 14:15:00,75.66,75.74,75.62,75.7,51826.0,73.8155,73.8935,73.7764,73.8545,51826.0
2024-08-06 14:20:00,75.7,75.78,75.7,75.76,33153.0,73.8545,73.9325,73.8545,73.913,33153.0
2024-08-06 14:25:00,75.76,75.78,75.7,75.77,31993.0,73.913,73.9325,73.8545,73.9228,31993.0
2024-08-06 14:30:00,75.77,75.8,75.72,75.73,53927.0,73.9228,73.9521,73.874,73.8838,53927.0
2024-08-06 14:35:00,75.73,75.91,75.7,75.89,105889.0,73.8838,74.0594,73.8545,74.0399,105889.0
2024-08-06 14:40:00,75.88,75.95,75.82,75.88,46330.0,74.0301,74.0984,73.9716,74.0301,46330.0
2024-08-06 14:45:00,75.89,75.94,75.86,75.91,70759.0,74.0399,74.0886,74.0106,74.0594,70759.0
2024-08-06 14:50:00,75.91,75.92,75.8,75.81,42988.0,74.0594,74.0691,73.9521,73.9618,42988.0
2024-08-06 14:55:00,75.8,75.83,75.65,75.66,49674.0,73.9521,73.9813,73.8057,73.8155,49674.0
2024-08-06 15:00:00,75.66,75.67,75.44,75.47,47012.0,73.8155,73.8252,73.6008,73.6301,47012.0
2024-08-06 15:05:00,75.48,75.58,75.43,75.54,60401.0,73.6399,73.7374,73.5911,73.6984,60401.0
2024-08-06 15:10:00,75.53,75.7,75.51,75.64,46963.0,73.6886,73.8545,73.6691,73.796,46963.0
2024-08-06 15:15:00,75.63,75.66,75.52,75.56,45517.0,73.7862,73.8155,73.6789,73.7179,45517.0
2024-08-06 15:20:00,75.58,75.73,75.56,75.73,46285.0,73.7374,73.8838,73.7179,73.8838,46285.0
2024-08-06 15:25:00,75.73,75.75,75.59,75.59,39281.0,73.8838,73.9033,73.7472,73.7472,39281.0
2024-08-06 15:30:00,75.61,75.62,75.52,75.59,44090.0,73.7667,73.7764,73.6789,73.7472,44090.0
2024-08-06 15:35:00,75.59,75.63,75.5,75.52,49514.0,73.7472,73.7862,73.6594,73.6789,49514.0
2024-08-06 15:40:00,75.53,75.54,75.37,75.38,58386.0,73.6886,73.6984,73.5325,73.5423,58386.0
2024-08-06 15:45:00,75.37,75.54,75.36,75.51,106656.0,73.5325,73.6984,73.5228,73.6691,106656.0
2024-08-06 15:50:00,75.5,75.55,75.36,75.44,201468.0,73.6594,73.7081,73.5228,73.6008,201468.0
2024-08-06 15:55:00,75.45,75.55,75.33,75.4,688607.0,73.6106,73.7081,73.4935,73.5618,688607.0
2024-08-07 09:30:00,75.3,76.28,75.3,76.23,191188.0,73.4642,74.4203,73.4642,74.3716,191188.0
2024-08-07 09:35:00,76.22,76.46,76.15,76.37,47463.0,74.3618,74.596,74.2935,74.5082,47463.0
2024-08-07 09:40:00,76.36,76.43,76.16,76.34,59761.0,74.4984,74.5667,74.3033,74.4789,59761.0
2024-08-07 09:45:00,76.34,76.43,76.14,76.24,45972.0,74.4789,74.5667,74.2838,74.3813,45972.0
2024-08-07 09:50:00,76.27,76.54,76.25,76.53,45085.0,74.4106,74.674,74.3911,74.6643,45085.0
2024-08-07 09:55:00,76.53,76.76,76.47,76.75,66941.0,74.6643,74.8886,74.6057,74.8789,66941.0
2024-08-07 10:00:00,76.74,76.83,76.56,76.57,48814.0,74.8691,74.9569,74.6935,74.7033,48814.0
2024-08-07 10:05:00,76.59,76.73,76.45,76.64,70587.0,74.7228,74.8594,74.5862,74.7716,70587.0
2024-08-07 10:10:00,76.65,76.69,76.45,76.49,27644.0,74.7813,74.8204,74.5862,74.6252,27644.0
2024-08-07 10:15:00,76.51,76.55,76.31,76.38,48809.0,74.6447,74.6838,74.4496,74.5179,48809.0
2024-08-07 10:20:00,76.37,76.48,76.31,76.34,56084.0,74.5082,74.6155,74.4496,74.4789,56084.0
2024-08-07 10:25:00,76.34,76.34,76.16,76.2,27335.0,74.4789,74.4789,74.3033,74.3423,27335.0
2024-08-07 10:30:00,76.2,76.35,76.16,76.22,20926.0,74.3423,74.4886,74.3033,74.3618,20926.0
2024-08-07 10:35:00,76.24,76.44,75.85,76.14,271094.0,74.3813,74.5764,74.0008,74.2838,271094.0
2024-08-07 10:40:00,76.11,76.25,76.01,76.08,38273.0,74.2545,74.3911,74.1569,74.2252,38273.0
2024-08-07 10:45:00,76.06,76.3,76.06,76.22,28330.0,74.2057,74.4399,74.2057,74.3618,28330.0
2024-08-07 10:50:00,76.2,76.22,76.06,76.12,44038.0,74.3423,74.3618,74.2057,74.2642,44038.0
2024-08-07 10:55:00,76.13,76.21,76.06,76.16,28992.0,74.274,74.3521,74.2057,74.3033,28992.0
2024-08-07 11:00:00,76.17,76.25,76.1,76.2,36933.0,74.313,74.3911,74.2447,74.3423,36933.0
2024-08-07 11:05:00,76.18,76.21,76.07,76.15,24189.0,74.3228,74.3521,74.2155,74.2935,24189.0
2024-08-07 11:10:00,76.14,76.14,75.91,75.98,31484.0,74.2838,74.2838,74.0594,74.1277,31484.0
2024-08-07 11:15:00,75.98,76.05,75.81,75.88,21723.0,74.1277,74.196,73.9618,74.0301,21723.0
2024-08-07 11:20:00,75.88,75.9,75.8,75.86,31779.0,74.0301,74.0496,73.9521,74.0106,31779.0
2024-08-07 11:25:00,75.86,76.0,75.85,75.95,17841.0,74.0106,74.1472,74.0008,74.0984,17841.0
2024-08-07 11:30:00,75.93,75.99,75.89,75.95,29713.0,74.0789,74.1374,74.0399,74.0984,29713.0
2024-08-07 11:35:00,75.96,76.04,75.95,75.98,20909.0,74.1081,74.1862,74.0984,74.1277,20909.0
2024-08-07 11:40:00,75.98,76.07,75.9,75.91,22782.0,74.1277,74.2155,74.0496,74.0594,22782.0
2024-08-07 11:45:00,75.9,75.91,75.76,75.82,36224.0,74.0496,74.0594,73.913,73.9716,36224.0
2024-08-07 11:50:00,75.81,75.93,75.78,75.91,32894.0,73.9618,74.0789,73.9325,74.0594,32894.0
2024-08-07 11:55:00,75.92,75.94,75.78,75.85,31680.0,74.0691,74.0886,73.9325,74.0008,31680.0
2024-08-07 12:00:00,75.85,75.88,75.66,75.71,34134.0,74.0008,74.0301,73.8155,73.8642,34134.0
2024-08-07 12:05:00,75.72,75.84,75.7,75.84,25367.0,73.874,73.9911,73.8545,73.9911,25367.0
2024-08-07 12:10:00,75.82,75.88,75.72,75.87,27104.0,73.9716,74.0301,73.874,74.0203,27104.0
2024-08-07 12:15:00,75.87,75.92,75.84,75.84,19445.0,74.0203,74.0691,73.9911,73.9911,19445.0
2024-08-07 12:20:00,75.85,75.94,75.81,75.9,29713.0,74.0008,74.0886,73.9618,74.0496,29713.0
2024-08-07 12:25:00,75.9,75.98,75.84,75.95,24104.0,74.0496,74.1277,73.9911,74.0984,24104.0
2024-08-07 12:30:00,75.95,75.96,75.86,75.94,18181.0,74.0984,74.1081,74.0106,74.0886,18181.0
2024-08-07 12:35:00,75.94,75.98,75.87,75.9,37346.0,74.0886,74.1277,74.0203,74.0496,37346.0
2024-08-07 12:40:00,75.91,75.98,75.79,75.79,21496.0,74.0594,74.1277,73.9423,73.9423,21496.0
2024-08-07 12:45:00,75.8,75.86,75.76,75.77,12707.0,73.9521,74.0106,73.913,73.9228,12707.0
2024-08-07 12:50:00,75.76,75.81,75.73,75.81,30083.0,73.913,73.9618,73.8838,73.9618,30083.0
2024-08-07 12:55:00,75.8,75.86,75.79,75.82,32560.0,73.9521,74.0106,73.9423,73.9716,32560.0
2024-08-07 13:00:00,75.82,75.9,75.8,75.84,25389.0,73.9716,74.0496,73.9521,73.9911,25389.0
2024-08-07 13:05:00,75.85,75.95,75.83,75.87,20939.0,74.0008,74.0984,73.9813,74.0203,20939.0
2024-08-07 13:10:00,75.9,75.95,75.75,75.8,27274.0,74.0496,74.0984,73.9033,73.9521,27274.0
2024-08-07 13:15:00,75.79,75.81,75.7,75.71,37221.0,73.9423,73.9618,73.8545,73.8642,37221.0
2024-08-07 13:20:00,75.73,75.91,75.72,75.9,32694.0,73.8838,74.0594,73.874,74.0496,32694.0
2024-08-07 13:25:00,75.9,76.02,75.79,75.81,57583.0,74.0496,74.1667,73.9423,73.9618,57583.0
2024-08-07 13:30:00,75.81,75.91,75.81,75.91,26381.0,73.9618,74.0594,73.9618,74.0594,26381.0
2024-08-07 13:35:00,75.9,75.99,75.89,75.92,45714.0,74.0496,74.1374,74.0399,74.0691,45714.0
2024-08-07 13:40:00,75.9,75.96,75.81,75.81,19377.0,74.0496,74.1081,73.9618,73.9618,19377.0
2024-08-07 13:45:00,75.81,75.81,75.65,75.69,40275.0,73.9618,73.9618,73.8057,73.8447,40275.0
2024-08-07 13:50:00,75.69,75.75,75.62,75.69,26060.0,73.8447,73.9033,73.7764,73.8447,26060.0
2024-08-07 13:55:00,75.68,75.68,75.6,75.63,23466.0,73.835,73.835,73.7569,73.7862,23466.0
2024-08-07 14:00:00,75.64,75.64,75.54,75.55,35700.0,73.796,73.796,73.6984,73.7081,35700.0
2024-08-07 14:05:00,75.56,75.58,75.48,75.52,31111.0,73.7179,73.7374,73.6399,73.6789,31111.0
2024-08-07 14:10:00,75.52,75.59,75.46,75.54,44698.0,73.6789,73.7472,73.6203,73.6984,44698.0
2024-08-07 14:15:00,75.53,75.65,75.5,75.64,69111.0,73.6886,73.8057,73.6594,73.796,69111.0
2024-08-07 14:20:00,75.65,75.66,75.5,75.52,42571.0,73.8057,73.8155,73.6594,73.6789,42571.0
2024-08-07 14:25:00,75.5,75.57,75.43,75.54,78145.0,73.6594,73.7277,73.5911,73.6984,78145.0
2024-08-07 14:30:00,75.53,75.53,75.4,75.49,46761.0,73.6886,73.6886,73.5618,73.6496,46761.0
2024-08-07 14:35:00,75.49,75.63,75.45,75.55,37134.0,73.6496,73.7862,73.6106,73.7081,37134.0
2024-08-07 14:40:00,75.55,75.7,75.55,75.62,40544.0,73.7081,73.8545,73.7081,73.7764,40544.0
2024-08-07 14:45:00,75.62,75.68,75.54,75.6,48828.0,73.7764,73.835,73.6984,73.7569,48828.0
2024-08-07 14:50:00,75.6,75.61,75.5,75.51,50498.0,73.7569,73.7667,73.6594,73.6691,50498.0
2024-08-07 14:55:00,75.51,75.58,75.46,75.51,55896.0,73.6691,73.7374,73.6203,73.6691,55896.0
2024-08-07 15:00:00,75.53,75.66,75.46,75.64,32255.0,73.6886,73.8155,73.6203,73.796,32255.0
2024-08-07 15:05:00,75.64,75.66,75.48,75.54,33580.0,73.796,73.8155,73.6399,73.6984,33580.0
2024-08-07 15:10:00,75.55,75.97,75.54,75.91,128217.0,73.7081,74.1179,73.6984,74.0594,128217.0
2024-08-07 15:15:00,75.92,76.11,75.87,76.06,107907.0,74.0691,74.2545,74.0203,74.2057,107907.0
2024-08-07 15:20:00,76.08,76.16,75.93,75.93,65295.0,74.2252,74.3033,74.0789,74.0789,65295.0
2024-08-07 15:25:00,75.92,75.95,75.8,75.94,57022.0,74.0691,74.0984,73.9521,74.0886,57022.0
2024-08-07 15:30:00,75.94,75.94,75.76,75.78,62608.0,74.0886,74.0886,73.913,73.9325,62608.0
2024-08-07 15:35:00,75.77,75.89,75.75,75.77,59906.0,73.9228,74.0399,73.9033,73.9228,59906.0
2024-08-07 15:40:00,75.78,75.78,75.57,75.6,77482.0,73.9325,73.9325,73.7277,73.7569,77482.0
2024-08-07 15:45:00,75.6,75.63,75.52,75.59,82808.0,73.7569,73.7862,73.6789,73.7472,82808.0
2024-08-07 15:50:00,75.59,75.62,75.34,75.37,144394.0,73.7472,73.7764,73.5033,73.5325,144394.0
2024-08-07 15:55:00,75.38,75.39,75.16,75.29,359849.0,73.5423,73.552,73.3277,73.4545,359849.0
2024-08-08 09:30:00,75.07,75.14,74.8,75.12,147588.0,73.2398,73.3081,72.9764,73.2886,147588.0
2024-08-08 09:35:00,75.11,75.5,75.07,75.5,58831.0,73.2789,73.6594,73.2398,73.6594,58831.0
2024-08-08 09:40:00,75.49,75.75,75.47,75.57,41844.0,73.6496,73.9033,73.6301,73.7277,41844.0
2024-08-08 09:45:00,75.61,75.88,75.52,75.62,54301.0,73.7667,74.0301,73.6789,73.7764,54301.0
2024-08-08 09:50:00,75.62,75.89,75.48,75.89,60075.0,73.7764,74.0399,73.6399,74.0399,60075.0
2024-08-08 09:55:00,75.88,75.89,75.6,75.82,41501.0,74.0301,74.0399,73.7569,73.9716,41501.0
2024-08-08 10:00:00,75.8,76.15,75.8,76.05,59695.0,73.9521,74.2935,73.9521,74.196,59695.0
2024-08-08 10:05:00,76.05,76.08,75.76,75.8,24691.0,74.196,74.2252,73.913,73.9521,24691.0
2024-08-08 10:10:00,75.8,75.84,75.63,75.83,30131.0,73.9521,73.9911,73.7862,73.9813,30131.0
2024-08-08 10:15:00,75.83,75.88,75.74,75.81,33090.0,73.9813,74.0301,73.8935,73.9618,33090.0
2024-08-08 10:20:00,75.83,76.02,75.83,76.02,64337.0,73.9813,74.1667,73.9813,74.1667,64337.0
2024-08-08 10:25:00,76.04,76.1,75.95,76.05,31469.0,74.1862,74.2447,74.0984,74.196,31469.0
2024-08-08 10:30:00,76.03,76.11,75.96,76.04,24097.0,74.1764,74.2545,74.1081,74.1862,24097.0
2024-08-08 10:35:00,76.03,76.03,75.94,75.97,16310.0,74.1764,74.1764,74.0886,74.1179,16310.0
2024-08-08 10:40:00,75.97,75.98,75.85,75.94,36708.0,74.1179,74.1277,74.0008,74.0886,36708.0
2024-08-08 10:45:00,75.93,75.97,75.88,75.91,42275.0,74.0789,74.1179,74.0301,74.0594,42275.0
2024-08-08 10:50:00,75.9,76.01,75.86,76.0,27778.0,74.0496,74.1569,74.0106,74.1472,27778.0
2024-08-08 10:55:00,76.0,76.07,75.97,76.02,43283.0,74.1472,74.2155,74.1179,74.1667,43283.0
2024-08-08 11:00:00,76.03,76.05,75.9,76.02,58434.0,74.1764,74.196,74.0496,74.1667,58434.0
2024-08-08 11:05:00,76.02,76.1,75.96,76.0,47640.0,74.1667,74.2447,74.1081,74.1472,47640.0
2024-08-08 11:10:00,76.0,76.0,75.79,75.87,45654.0,74.1472,74.1472,73.9423,74.0203,45654.0
2024-08-08 11:15:00,75.88,75.91,75.79,75.8,53498.0,74.0301,74.0594,73.9423,73.9521,53498.0
2024-08-08 11:20:00,75.8,75.95,75.79,75.95,40048.0,73.9521,74.0984,73.9423,74.0984,40048.0
2024-08-08 11:25:00,75.95,75.97,75.79,75.79,34966.0,74.0984,74.1179,73.9423,73.9423,34966.0
2024-08-08 11:30:00,75.8,75.91,75.75,75.76,33119.0,73.9521,74.0594,73.9033,73.913,33119.0
2024-08-08 11:35:00,75.77,75.77,75.7,75.74,23334.0,73.9228,73.9228,73.8545,73.8935,23334.0
2024-08-08 11:40:00,75.73,75.75,75.6,75.67,38936.0,73.8838,73.9033,73.7569,73.8252,38936.0
2024-08-08 11:45:00,75.67,75.67,75.54,75.59,42062.0,73.8252,73.8252,73.6984,73.7472,42062.0
2024-08-08 11:50:00,75.58,75.67,75.52,75.6,23907.0,73.7374,73.8252,73.6789,73.7569,23907.0
2024-08-08 11:55:00,75.6,75.61,75.57,75.59,15193.0,73.7569,73.7667,73.7277,73.7472,15193.0
2024-08-08 12:00:00,75.6,75.69,75.57,75.66,29402.0,73.7569,73.8447,73.7277,73.8155,29402.0
2024-08-08 12:05:00,75.66,75.69,75.63,75.67,34693.0,73.8155,73.8447,73.7862,73.8252,34693.0
2024-08-08 12:10:00,75.66,75.67,75.55,75.59,30706.0,73.8155,73.8252,73.7081,73.7472,30706.0
2024-08-08 12:15:00,75.59,75.63,75.53,75.63,35245.0,73.7472,73.7862,73.6886,73.7862,35245.0
2024-08-08 12:20:00,75.63,75.71,75.53,75.53,16097.0,73.7862,73.8642,73.6886,73.6886,16097.0
2024-08-08 12:25:00,75.53,75.59,75.49,75.52,27197.0,73.6886,73.7472,73.6496,73.6789,27197.0
2024-08-08 12:30:00,75.52,75.6,75.43,75.56,99181.0,73.6789,73.7569,73.5911,73.7179,99181.0
2024-08-08 12:35:00,75.56,75.6,75.52,75.57,23261.0,73.7179,73.7569,73.6789,73.7277,23261.0
2024-08-08 12:40:00,75.56,75.57,75.45,75.52,38625.0,73.7179,73.7277,73.6106,73.6789,38625.0
2024-08-08 12:45:00,75.52,75.54,75.47,75.54,46844.0,73.6789,73.6984,73.6301,73.6984,46844.0
2024-08-08 12:50:00,75.55,75.64,75.47,75.62,77121.0,73.7081,73.796,73.6301,73.7764,77121.0
2024-08-08 12:55:00,75.62,75.65,75.46,75.48,35721.0,73.7764,73.8057,73.6203,73.6399,35721.0
2024-08-08 13:00:00,75.47,75.48,75.39,75.43,58351.0,73.6301,73.6399,73.552,73.5911,58351.0
2024-08-08 13:05:00,75.44,75.45,75.35,75.41,28659.0,73.6008,73.6106,73.513,73.5716,28659.0
2024-08-08 13:10:00,75.41,75.43,75.31,75.33,22492.0,73.5716,73.5911,73.474,73.4935,22492.0
2024-08-08 13:15:00,75.33,75.47,75.32,75.47,40354.0,73.4935,73.6301,73.4838,73.6301,40354.0
2024-08-08 13:20:00,75.47,75.54,75.41,75.46,38800.0,73.6301,73.6984,73.5716,73.6203,38800.0
2024-08-08 13:25:00,75.46,75.53,75.45,75.52,26834.0,73.6203,73.6886,73.6106,73.6789,26834.0
2024-08-08 13:30:00,75.53,75.57,75.5,75.52,31857.0,73.6886,73.7277,73.6594,73.6789,31857.0
2024-08-08 13:35:00,75.51,75.56,75.45,75.5,51022.0,73.6691,73.7179,73.6106,73.6594,51022.0
2024-08-08 13:40:00,75.52,75.52,75.41,75.44,32343.0,73.6789,73.6789,73.5716,73.6008,32343.0
2024-08-08 13:45:00,75.44,75.45,75.31,75.31,28651.0,73.6008,73.6106,73.474,73.474,28651.0
2024-08-08 13:50:00,75.31,75.36,75.24,75.35,29212.0,73.474,73.5228,73.4057,73.513,29212.0
2024-08-08 13:55:00,75.35,75.35,75.3,75.32,24146.0,73.513,73.513,73.4642,73.4838,24146.0
2024-08-08 14:00:00,75.31,75.37,75.25,75.35,39930.0,73.474,73.5325,73.4155,73.513,39930.0
2024-08-08 14:05:00,75.34,75.53,75.31,75.5,33157.0,73.5033,73.6886,73.474,73.6594,33157.0
2024-08-08 14:10:00,75.51,75.55,75.44,75.45,26244.0,73.6691,73.7081,73.6008,73.6106,26244.0
2024-08-08 14:15:00,75.44,75.52,75.4,75.5,24107.0,73.6008,73.6789,73.5618,73.6594,24107.0
2024-08-08 14:20:00,75.5,75.51,75.33,75.34,26037.0,73.6594,73.6691,73.4935,73.5033,26037.0
2024-08-08 14:25:00,75.36,75.36,75.25,75.34,36666.0,73.5228,73.5228,73.4155,73.5033,36666.0
2024-08-08 14:30:00,75.35,75.36,75.29,75.31,37131.0,73.513,73.5228,73.4545,73.474,37131.0
2024-08-08 14:35:00,75.31,75.32,75.19,75.19,35560.0,73.474,73.4838,73.3569,73.3569,35560.0
2024-08-08 14:40:00,75.2,75.2,75.06,75.09,36275.0,73.3667,73.3667,73.2301,73.2594,36275.0
2024-08-08 14:45:00,75.09,75.15,75.07,75.12,23876.0,73.2594,73.3179,73.2398,73.2886,23876.0
2024-08-08 14:50:00,75.12,75.14,75.04,75.09,20117.0,73.2886,73.3081,73.2106,73.2594,20117.0
2024-08-08 14:55:00,75.09,75.12,75.08,75.09,47732.0,73.2594,73.2886,73.2496,73.2594,47732.0
2024-08-08 15:00:00,75.08,75.14,75.07,75.09,42028.0,73.2496,73.3081,73.2398,73.2594,42028.0
2024-08-08 15:05:00,75.08,75.21,75.05,75.17,60541.0,73.2496,73.3764,73.2203,73.3374,60541.0
2024-08-08 15:10:00,75.17,75.22,75.14,75.17,72310.0,73.3374,73.3862,73.3081,73.3374,72310.0
2024-08-08 15:15:00,75.16,75.44,75.1,75.4,353154.0,73.3277,73.6008,73.2691,73.5618,353154.0
2024-08-08 15:20:00,75.38,75.38,75.13,75.16,46982.0,73.5423,73.5423,73.2984,73.3277,46982.0
2024-08-08 15:25:00,75.17,75.32,75.15,75.19,272433.0,73.3374,73.4838,73.3179,73.3569,272433.0
2024-08-08 15:30:00,75.19,75.23,74.91,74.99,107437.0,73.3569,73.3959,73.0837,73.1618,107437.0
2024-08-08 15:35:00,75.0,75.06,74.91,74.99,254902.0,73.1716,73.2301,73.0837,73.1618,254902.0
2024-08-08 15:40:00,75.0,75.27,74.98,75.23,139499.0,73.1716,73.435,73.152,73.3959,139499.0
2024-08-08 15:45:00,75.23,75.42,75.17,75.41,107823.0,73.3959,73.5813,73.3374,73.5716,107823.0
2024-08-08 15:50:00,75.41,75.78,75.39,75.72,232273.0,73.5716,73.9325,73.552,73.874,232273.0
2024-08-08 15:55:00,75.73,75.84,75.68,75.76,386750.0,73.8838,73.9911,73.835,73.913,386750.0
2024-08-09 09:30:00,75.65,75.86,75.21,75.4,137043.0,73.8057,74.0106,73.3764,73.5618,137043.0
2024-08-09 09:35:00,75.41,75.44,75.17,75.2,54884.0,73.5716,73.6008,73.3374,73.3667,54884.0
2024-08-09 09:40:00,75.17,75.26,74.97,75.17,64545.0,73.3374,73.4252,73.1423,73.3374,64545.0
2024-08-09 09:45:00,75.19,75.37,75.05,75.05,43228.0,73.3569,73.5325,73.2203,73.2203,43228.0
2024-08-09 09:50:00,75.05,75.22,74.92,75.22,42539.0,73.2203,73.3862,73.0935,73.3862,42539.0
2024-08-09 09:55:00,75.24,75.46,75.07,75.46,47901.0,73.4057,73.6203,73.2398,73.6203,47901.0
2024-08-09 10:00:00,75.47,75.69,75.36,75.64,74791.0,73.6301,73.8447,73.5228,73.796,74791.0
2024-08-09 10:05:00,75.64,75.64,75.36,75.38,40942.0,73.796,73.796,73.5228,73.5423,40942.0
2024-08-09 10:10:00,75.37,75.37,75.23,75.27,32777.0,73.5325,73.5325,73.3959,73.435,32777.0
2024-08-09 10:15:00,75.25,75.3,75.02,75.07,44729.0,73.4155,73.4642,73.1911,73.2398,44729.0
2024-08-09 10:20:00,75.07,75.26,75.07,75.26,18637.0,73.2398,73.4252,73.2398,73.4252,18637.0
2024-08-09 10:25:00,75.27,75.31,75.18,75.24,47646.0,73.435,73.474,73.3472,73.4057,47646.0
2024-08-09 10:30:00,75.24,75.25,75.14,75.23,38672.0,73.4057,73.4155,73.3081,73.3959,38672.0
2024-08-09 10:35:00,75.22,75.29,75.09,75.12,26145.0,73.3862,73.4545,73.2594,73.2886,26145.0
2024-08-09 10:40:00,75.15,75.17,74.93,74.95,47297.0,73.3179,73.3374,73.1033,73.1228,47297.0
2024-08-09 10:45:00,74.95,75.0,74.86,74.91,40615.0,73.1228,73.1716,73.035,73.0837,40615.0
2024-08-09 10:50:00,74.91,75.0,74.75,74.79,29850.0,73.0837,73.1716,72.9276,72.9667,29850.0
2024-08-09 10:55:00,74.79,74.91,74.76,74.81,31284.0,72.9667,73.0837,72.9374,72.9862,31284.0
2024-08-09 11:00:00,74.82,74.92,74.82,74.9,23855.0,72.9959,73.0935,72.9959,73.074,23855.0
2024-08-09 11:05:00,74.91,74.98,74.8,74.84,34527.0,73.0837,73.152,72.9764,73.0155,34527.0
2024-08-09 11:10:00,74.84,74.95,74.78,74.91,19648.0,73.0155,73.1228,72.9569,73.0837,19648.0
2024-08-09 11:15:00,74.91,75.07,74.9,74.95,46098.0,73.0837,73.2398,73.074,73.1228,46098.0
2024-08-09 11:20:00,74.95,75.05,74.91,74.98,34315.0,73.1228,73.2203,73.0837,73.152,34315.0
2024-08-09 11:25:00,74.99,75.06,74.92,74.96,33604.0,73.1618,73.2301,73.0935,73.1325,33604.0
2024-08-09 11:30:00,74.98,75.12,74.98,75.08,24213.0,73.152,73.2886,73.152,73.2496,24213.0
2024-08-09 11:35:00,75.09,75.1,74.89,74.89,17374.0,73.2594,73.2691,73.0642,73.0642,17374.0
2024-08-09 11:40:00,74.9,75.09,74.9,75.09,22744.0,73.074,73.2594,73.074,73.2594,22744.0
2024-08-09 11:45:00,75.1,75.12,75.03,75.04,17836.0,73.2691,73.2886,73.2008,73.2106,17836.0
2024-08-09 11:50:00,75.04,75.1,75.01,75.1,26206.0,73.2106,73.2691,73.1813,73.2691,26206.0
2024-08-09 11:55:00,75.09,75.09,74.92,74.98,13434.0,73.2594,73.2594,73.0935,73.152,13434.0
2024-08-09 12:00:00,75.0,75.04,74.97,74.98,22503.0,73.1716,73.2106,73.1423,73.152,22503.0
2024-08-09 12:05:00,75.0,75.06,74.97,75.01,10511.0,73.1716,73.2301,73.1423,73.1813,10511.0
2024-08-09 12:10:00,75.01,75.05,74.98,75.04,19627.0,73.1813,73.2203,73.152,73.2106,19627.0
2024-08-09 12:15:00,75.04,75.06,74.99,75.01,21235.0,73.2106,73.2301,73.1618,73.1813,21235.0
2024-08-09 12:20:00,75.01,75.08,74.98,75.01,27597.0,73.1813,73.2496,73.152,73.1813,27597.0
2024-08-09 12:25:00,75.02,75.04,74.97,74.97,12046.0,73.1911,73.2106,73.1423,73.1423,12046.0
2024-08-09 12:30:00,74.98,75.06,74.96,75.06,13780.0,73.152,73.2301,73.1325,73.2301,13780.0
2024-08-09 12:35:00,75.06,75.15,75.06,75.11,27139.0,73.2301,73.3179,73.2301,73.2789,27139.0
2024-08-09 12:40:00,75.12,75.18,75.08,75.11,16317.0,73.2886,73.3472,73.2496,73.2789,16317.0
2024-08-09 12:45:00,75.12,75.14,75.08,75.1,18271.0,73.2886,73.3081,73.2496,73.2691,18271.0
2024-08-09 12:50:00,75.12,75.17,75.07,75.08,18662.0,73.2886,73.3374,73.2398,73.2496,18662.0
2024-08-09 12:55:00,75.08,75.11,75.02,75.11,16032.0,73.2496,73.2789,73.1911,73.2789,16032.0
2024-08-09 13:00:00,75.12,75.2,75.1,75.16,22682.0,73.2886,73.3667,73.2691,73.3277,22682.0
2024-08-09 13:05:00,75.15,75.15,75.08,75.1,9175.0,73.3179,73.3179,73.2496,73.2691,9175.0
2024-08-09 13:10:00,75.12,75.18,75.04,75.18,19780.0,73.2886,73.3472,73.2106,73.3472,19780.0
2024-08-09 13:15:00,75.18,75.33,75.18,75.31,22269.0,73.3472,73.4935,73.3472,73.474,22269.0
2024-08-09 13:20:00,75.33,75.39,75.31,75.31,12890.0,73.4935,73.552,73.474,73.474,12890.0
2024-08-09 13:25:00,75.3,75.43,75.28,75.41,13434.0,73.4642,73.5911,73.4447,73.5716,13434.0
2024-08-09 13:30:00,75.42,75.45,75.32,75.36,20605.0,73.5813,73.6106,73.4838,73.5228,20605.0
2024-08-09 13:35:00,75.35,75.37,75.27,75.34,46124.0,73.513,73.5325,73.435,73.5033,46124.0
2024-08-09 13:40:00,75.35,75.46,75.32,75.45,31371.0,73.513,73.6203,73.4838,73.6106,31371.0
2024-08-09 13:45:00,75.44,75.44,75.22,75.23,26531.0,73.6008,73.6008,73.3862,73.3959,26531.0
2024-08-09 13:50:00,75.23,75.25,75.16,75.17,21651.0,73.3959,73.4155,73.3277,73.3374,21651.0
2024-08-09 13:55:00,75.17,75.2,75.09,75.17,26104.0,73.3374,73.3667,73.2594,73.3374,26104.0
2024-08-09 14:00:00,75.18,75.25,75.17,75.21,17176.0,73.3472,73.4155,73.3374,73.3764,17176.0
2024-08-09 14:05:00,75.19,75.29,75.19,75.28,7660.0,73.3569,73.4545,73.3569,73.4447,7660.0
2024-08-09 14:10:00,75.27,75.36,75.13,75.25,48937.0,73.435,73.5228,73.2984,73.4155,48937.0
2024-08-09 14:15:00,75.23,75.23,75.1,75.17,10005.0,73.3959,73.3959,73.2691,73.3374,10005.0
2024-08-09 14:20:00,75.18,75.2,75.06,75.08,16239.0,73.3472,73.3667,73.2301,73.2496,16239.0
2024-08-09 14:25:00,75.08,75.13,75.06,75.1,14592.0,73.2496,73.2984,73.2301,73.2691,14592.0
2024-08-09 14:30:00,75.09,75.13,75.04,75.06,16372.0,73.2594,73.2984,73.2106,73.2301,16372.0
2024-08-09 14:35:00,75.06,75.15,75.06,75.13,16749.0,73.2301,73.3179,73.2301,73.2984,16749.0
2024-08-09 14:40:00,75.14,75.16,75.1,75.13,12536.0,73.3081,73.3277,73.2691,73.2984,12536.0
2024-08-09 14:45:00,75.14,75.22,75.1,75.11,14054.0,73.3081,73.3862,73.2691,73.2789,14054.0
2024-08-09 14:50:00,75.14,75.14,75.05,75.11,16456.0,73.3081,73.3081,73.2203,73.2789,16456.0
2024-08-09 14:55:00,75.11,75.17,75.05,75.16,15563.0,73.2789,73.3374,73.2203,73.3277,15563.0
2024-08-09 15:00:00,75.17,75.21,75.13,75.15,23521.0,73.3374,73.3764,73.2984,73.3179,23521.0
2024-08-09 15:05:00,75.15,75.2,75.13,75.16,18859.0,73.3179,73.3667,73.2984,73.3277,18859.0
2024-08-09 15:10:00,75.17,75.2,75.13,75.17,13661.0,73.3374,73.3667,73.2984,73.3374,13661.0
2024-08-09 15:15:00,75.15,75.24,75.15,75.21,22860.0,73.3179,73.4057,73.3179,73.3764,22860.0
2024-08-09 15:20:00,75.22,75.22,75.09,75.1,17240.0,73.3862,73.3862,73.2594,73.2691,17240.0
2024-08-09 15:25:00,75.1,75.16,75.08,75.14,29756.0,73.2691,73.3277,73.2496,73.3081,29756.0
2024-08-09 15:30:00,75.14,75.2,75.12,75.13,18635.0,73.3081,73.3667,73.2886,73.2984,18635.0
2024-08-09 15:35:00,75.13,75.19,75.09,75.09,29093.0,73.2984,73.3569,73.2594,73.2594,29093.0
2024-08-09 15:40:00,75.09,75.12,75.03,75.03,47493.0,73.2594,73.2886,73.2008,73.2008,47493.0
2024-08-09 15:45:00,75.03,75.17,75.03,75.13,65720.0,73.2008,73.3374,73.2008,73.2984,65720.0
2024-08-09 15:50:00,75.13,75.14,75.08,75.12,83995.0,73.2984,73.3081,73.2496,73.2886,83995.0
2024-08-09 15:55:00,75.11,75.17,75.06,75.11,222906.0,73.2789,73.3374,73.2301,73.2789,222906.0
2024-08-12 09:30:00,76.53,77.19,76.41,76.81,469372.0,74.6643,75.3082,74.5472,74.9374,469372.0
2024-08-12 09:35:00,76.81,77.59,76.79,77.13,283541.0,74.9374,75.6984,74.9179,75.2496,283541.0
2024-08-12 09:40:00,77.14,77.75,77.01,77.67,240547.0,75.2594,75.8545,75.1326,75.7765,240547.0
2024-08-12 09:45:00,77.69,77.76,77.53,77.68,236448.0,75.796,75.8643,75.6399,75.7862,236448.0
2024-08-12 09:50:00,77.68,77.91,77.64,77.69,165196.0,75.7862,76.0106,75.7472,75.796,165196.0
2024-08-12 09:55:00,77.68,77.87,77.62,77.65,132931.0,75.7862,75.9716,75.7277,75.7569,132931.0
2024-08-12 10:00:00,77.65,77.72,77.61,77.65,114054.0,75.7569,75.8252,75.7179,75.7569,114054.0
2024-08-12 10:05:00,77.64,78.17,77.5,78.09,476105.0,75.7472,76.2643,75.6106,76.1862,476105.0
2024-08-12 10:10:00,78.09,78.14,77.9,77.98,114876.0,76.1862,76.235,76.0009,76.0789,114876.0
2024-08-12 10:15:00,77.98,78.01,77.59,77.7,129264.0,76.0789,76.1082,75.6984,75.8057,129264.0
2024-08-12 10:20:00,77.68,77.92,77.63,77.72,74818.0,75.7862,76.0204,75.7374,75.8252,74818.0
2024-08-12 10:25:00,77.72,77.97,77.71,77.93,158362.0,75.8252,76.0691,75.8155,76.0301,158362.0
2024-08-12 10:30:00,77.92,78.12,77.92,78.1,136615.0,76.0204,76.2155,76.0204,76.196,136615.0
2024-08-12 10:35:00,78.1,78.15,78.05,78.05,74275.0,76.196,76.2448,76.1472,76.1472,74275.0
2024-08-12 10:40:00,78.04,78.14,77.99,78.1,87232.0,76.1374,76.235,76.0887,76.196,87232.0
2024-08-12 10:45:00,78.1,78.19,77.98,78.05,120157.0,76.196,76.2838,76.0789,76.1472,120157.0
2024-08-12 10:50:00,78.04,78.05,77.88,77.93,94561.0,76.1374,76.1472,75.9813,76.0301,94561.0
2024-08-12 10:55:00,77.91,78.4,77.85,78.04,391140.0,76.0106,76.4887,75.9521,76.1374,391140.0
2024-08-12 11:00:00,78.04,78.23,77.86,77.99,238522.0,76.1374,76.3228,75.9618,76.0887,238522.0
2024-08-12 11:05:00,78.0,78.3,77.98,78.08,132857.0,76.0984,76.3911,76.0789,76.1765,132857.0
2024-08-12 11:10:00,78.07,78.36,78.01,78.31,86924.0,76.1667,76.4496,76.1082,76.4009,86924.0
2024-08-12 11:15:00,78.31,78.33,78.12,78.16,64854.0,76.4009,76.4204,76.2155,76.2545,64854.0
2024-08-12 11:20:00,78.17,78.24,77.74,77.75,102888.0,76.2643,76.3326,75.8448,75.8545,102888.0
2024-08-12 11:25:00,77.76,77.83,77.56,77.77,75379.0,75.8643,75.9326,75.6691,75.874,75379.0
2024-08-12 11:30:00,77.77,77.89,77.69,77.72,58632.0,75.874,75.9911,75.796,75.8252,58632.0
2024-08-12 11:35:00,77.71,77.78,77.46,77.51,45283.0,75.8155,75.8838,75.5716,75.6204,45283.0
2024-08-12 11:40:00,77.5,77.67,77.45,77.61,38109.0,75.6106,75.7765,75.5618,75.7179,38109.0
2024-08-12 11:45:00,77.6,77.75,77.51,77.75,50572.0,75.7082,75.8545,75.6204,75.8545,50572.0
2024-08-12 11:50:00,77.73,77.73,77.46,77.53,50117.0,75.835,75.835,75.5716,75.6399,50117.0
2024-08-12 11:55:00,77.52,77.67,77.46,77.64,51002.0,75.6301,75.7765,75.5716,75.7472,51002.0
2024-08-12 12:00:00,77.64,77.75,77.6,77.7,31756.0,75.7472,75.8545,75.7082,75.8057,31756.0
2024-08-12 12:05:00,77.7,77.71,77.49,77.52,31712.0,75.8057,75.8155,75.6008,75.6301,31712.0
2024-08-12 12:10:00,77.51,77.57,77.48,77.53,27496.0,75.6204,75.6789,75.5911,75.6399,27496.0
2024-08-12 12:15:00,77.54,77.57,77.44,77.5,62719.0,75.6496,75.6789,75.5521,75.6106,62719.0
2024-08-12 12:20:00,77.51,77.53,77.42,77.5,58205.0,75.6204,75.6399,75.5326,75.6106,58205.0
2024-08-12 12:25:00,77.5,77.51,77.41,77.45,55914.0,75.6106,75.6204,75.5228,75.5618,55914.0
2024-08-12 12:30:00,77.43,77.44,77.22,77.22,53028.0,75.5423,75.5521,75.3374,75.3374,53028.0
2024-08-12 12:35:00,77.22,77.23,77.1,77.16,58571.0,75.3374,75.3472,75.2204,75.2789,58571.0
2024-08-12 12:40:00,77.16,77.18,77.06,77.12,32729.0,75.2789,75.2984,75.1813,75.2399,32729.0
2024-08-12 12:45:00,77.12,77.15,77.06,77.09,27887.0,75.2399,75.2691,75.1813,75.2106,27887.0
2024-08-12 12:50:00,77.09,77.16,76.95,77.1,58916.0,75.2106,75.2789,75.074,75.2204,58916.0
2024-08-12 12:55:00,77.11,77.12,76.83,76.86,70007.0,75.2301,75.2399,74.9569,74.9862,70007.0
2024-08-12 13:00:00,76.85,76.88,76.69,76.82,60764.0,74.9765,75.0057,74.8204,74.9472,60764.0
2024-08-12 13:05:00,76.8,76.8,76.62,76.67,41355.0,74.9277,74.9277,74.7521,74.8008,41355.0
2024-08-12 13:10:00,76.67,76.74,76.59,76.68,26592.0,74.8008,74.8691,74.7228,74.8106,26592.0
2024-08-12 13:15:00,76.68,76.77,76.66,76.7,55720.0,74.8106,74.8984,74.7911,74.8301,55720.0
2024-08-12 13:20:00,76.71,76.74,76.56,76.59,32154.0,74.8399,74.8691,74.6935,74.7228,32154.0
2024-08-12 13:25:00,76.59,76.73,76.55,76.71,37548.0,74.7228,74.8594,74.6838,74.8399,37548.0
2024-08-12 13:30:00,76.72,76.8,76.67,76.8,36538.0,74.8496,74.9277,74.8008,74.9277,36538.0
2024-08-12 13:35:00,76.8,76.81,76.67,76.7,31690.0,74.9277,74.9374,74.8008,74.8301,31690.0
2024-08-12 13:40:00,76.7,76.72,76.58,76.62,27249.0,74.8301,74.8496,74.713,74.7521,27249.0
2024-08-12 13:45:00,76.61,76.66,76.55,76.55,43239.0,74.7423,74.7911,74.6838,74.6838,43239.0
2024-08-12 13:50:00,76.54,76.62,76.52,76.61,35010.0,74.674,74.7521,74.6545,74.7423,35010.0
2024-08-12 13:55:00,76.62,76.68,76.52,76.53,46071.0,74.7521,74.8106,74.6545,74.6643,46071.0
2024-08-12 14:00:00,76.54,76.59,76.4,76.4,57427.0,74.674,74.7228,74.5374,74.5374,57427.0
2024-08-12 14:05:00,76.4,76.46,76.29,76.42,77277.0,74.5374,74.596,74.4301,74.5569,77277.0
2024-08-12 14:10:00,76.42,76.66,76.38,76.62,60377.0,74.5569,74.7911,74.5179,74.7521,60377.0
2024-08-12 14:15:00,76.61,76.68,76.5,76.53,42436.0,74.7423,74.8106,74.635,74.6643,42436.0
2024-08-12 14:20:00,76.53,76.6,76.48,76.54,57331.0,74.6643,74.7325,74.6155,74.674,57331.0
2024-08-12 14:25:00,76.53,76.71,76.53,76.59,43488.0,74.6643,74.8399,74.6643,74.7228,43488.0
2024-08-12 14:30:00,76.58,76.71,76.53,76.65,48705.0,74.713,74.8399,74.6643,74.7813,48705.0
2024-08-12 14:35:00,76.65,76.72,76.64,76.68,54395.0,74.7813,74.8496,74.7716,74.8106,54395.0
2024-08-12 14:40:00,76.68,76.77,76.66,76.73,38567.0,74.8106,74.8984,74.7911,74.8594,38567.0
2024-08-12 14:45:00,76.73,76.74,76.65,76.71,51329.0,74.8594,74.8691,74.7813,74.8399,51329.0
2024-08-12 14:50:00,76.71,76.73,76.55,76.64,90823.0,74.8399,74.8594,74.6838,74.7716,90823.0
2024-08-12 14:55:00,76.65,76.72,76.63,76.71,42290.0,74.7813,74.8496,74.7618,74.8399,42290.0
2024-08-12 15:00:00,76.7,76.79,76.67,76.76,45604.0,74.8301,74.9179,74.8008,74.8886,45604.0
2024-08-12 15:05:00,76.76,76.77,76.67,76.71,59164.0,74.8886,74.8984,74.8008,74.8399,59164.0
2024-08-12 15:10:00,76.71,76.79,76.67,76.7,67858.0,74.8399,74.9179,74.8008,74.8301,67858.0
2024-08-12 15:15:00,76.7,76.77,76.69,76.74,53134.0,74.8301,74.8984,74.8204,74.8691,53134.0
2024-08-12 15:20:00,76.74,76.79,76.73,76.75,50333.0,74.8691,74.9179,74.8594,74.8789,50333.0
2024-08-12 15:25:00,76.75,76.79,76.7,76.71,79531.0,74.8789,74.9179,74.8301,74.8399,79531.0
2024-08-12 15:30:00,76.71,76.72,76.62,76.65,66174.0,74.8399,74.8496,74.7521,74.7813,66174.0
2024-08-12 15:35:00,76.64,76.74,76.64,76.69,62891.0,74.7716,74.8691,74.7716,74.8204,62891.0
2024-08-12 15:40:00,76.69,76.71,76.64,76.66,69040.0,74.8204,74.8399,74.7716,74.7911,69040.0
2024-08-12 15:45:00,76.67,76.71,76.62,76.69,93830.0,74.8008,74.8399,74.7521,74.8204,93830.0
2024-08-12 15:50:00,76.68,76.92,76.65,76.91,289337.0,74.8106,75.0447,74.7813,75.035,289337.0
2024-08-12 15:55:00,76.92,77.07,76.91,77.05,649580.0,75.0447,75.1911,75.035,75.1716,649580.0
2024-08-13 09:30:00,91.0,94.0,90.29,93.25,11974658.0,88.7815,91.7083,88.0888,90.9766,11974658.0
2024-08-13 09:35:00,93.22,93.75,91.86,92.87,6088756.0,90.9474,91.4644,89.6205,90.6059,6088756.0
2024-08-13 09:40:00,92.84,94.24,92.4,93.07,5951683.0,90.5766,91.9425,90.1474,90.801,5951683.0
2024-08-13 09:45:00,93.03,94.04,92.61,93.5,3643310.0,90.762,91.7474,90.3522,91.2205,3643310.0
2024-08-13 09:50:00,93.47,94.43,92.92,93.73,3161292.0,91.1913,92.1279,90.6547,91.4449,3161292.0
2024-08-13 09:55:00,93.75,93.88,93.05,93.7,2940613.0,91.4644,91.5913,90.7815,91.4157,2940613.0
2024-08-13 10:00:00,93.73,94.58,93.36,94.46,3486041.0,91.4449,92.2742,91.0839,92.1571,3486041.0
2024-08-13 10:05:00,94.45,95.06,93.9,94.89,3216248.0,92.1474,92.7425,91.6108,92.5766,3216248.0
2024-08-13 10:10:00,94.89,95.09,94.34,94.7,2624764.0,92.5766,92.7718,92.0401,92.3913,2624764.0
2024-08-13 10:15:00,94.68,95.29,94.44,94.56,2438287.0,92.3718,92.9669,92.1376,92.2547,2438287.0
2024-08-13 10:20:00,94.55,94.78,94.02,94.2,3112817.0,92.2449,92.4693,91.7279,91.9035,3112817.0
2024-08-13 10:25:00,94.2,94.22,93.4,93.5,2669976.0,91.9035,91.923,91.123,91.2205,2669976.0
2024-08-13 10:30:00,93.5,93.77,93.08,93.65,3170144.0,91.2205,91.484,90.8108,91.3669,3170144.0
2024-08-13 10:35:00,93.64,93.95,93.01,93.91,1652067.0,91.3571,91.6596,90.7425,91.6205,1652067.0
2024-08-13 10:40:00,93.92,93.96,93.25,93.7,1513240.0,91.6303,91.6693,90.9766,91.4157,1513240.0
2024-08-13 10:45:00,93.72,93.73,93.06,93.5,1747806.0,91.4352,91.4449,90.7913,91.2205,1747806.0
2024-08-13 10:50:00,93.53,93.74,93.19,93.2,1372234.0,91.2498,91.4547,90.9181,90.9279,1372234.0
2024-08-13 10:55:00,93.2,93.8,93.15,93.71,1166191.0,90.9279,91.5132,90.8791,91.4254,1166191.0
2024-08-13 11:00:00,93.72,94.69,93.65,94.51,1701754.0,91.4352,92.3815,91.3669,92.2059,1701754.0
2024-08-13 11:05:00,94.51,94.61,94.01,94.07,932983.0,92.2059,92.3035,91.7181,91.7766,932983.0
2024-08-13 11:10:00,94.07,94.27,93.73,93.73,1062012.0,91.7766,91.9718,91.4449,91.4449,1062012.0
2024-08-13 11:15:00,93.73,94.1,93.62,93.95,745109.0,91.4449,91.8059,91.3376,91.6596,745109.0
2024-08-13 11:20:00,93.95,94.03,93.27,93.43,899601.0,91.6596,91.7376,90.9961,91.1522,899601.0
2024-08-13 11:25:00,93.43,93.46,92.63,92.79,1282122.0,91.1522,91.1815,90.3717,90.5278,1282122.0
2024-08-13 11:30:00,92.79,92.85,92.34,92.45,1746895.0,90.5278,90.5864,90.0888,90.1961,1746895.0
2024-08-13 11:35:00,92.47,93.01,92.28,92.85,1334653.0,90.2156,90.7425,90.0303,90.5864,1334653.0
2024-08-13 11:40:00,92.83,93.09,92.67,92.71,891436.0,90.5669,90.8205,90.4108,90.4498,891436.0
2024-08-13 11:45:00,92.71,93.01,92.7,92.86,682282.0,90.4498,90.7425,90.44,90.5961,682282.0
2024-08-13 11:50:00,92.87,93.01,92.83,93.0,587027.0,90.6059,90.7425,90.5669,90.7327,587027.0
2024-08-13 11:55:00,93.0,93.04,92.86,92.95,1012024.0,90.7327,90.7718,90.5961,90.6839,1012024.0
2024-08-13 12:00:00,92.96,93.0,92.55,92.63,520170.0,90.6937,90.7327,90.2937,90.3717,520170.0
2024-08-13 12:05:00,92.61,93.02,92.42,92.68,1637818.0,90.3522,90.7522,90.1669,90.4205,1637818.0
2024-08-13 12:10:00,92.67,93.3,92.57,92.94,1144866.0,90.4108,91.0254,90.3132,90.6742,1144866.0
2024-08-13 12:15:00,92.91,93.19,92.74,92.93,792446.0,90.6449,90.9181,90.4791,90.6644,792446.0
2024-08-13 12:20:00,92.93,93.29,92.89,92.98,640862.0,90.6644,91.0157,90.6254,90.7132,640862.0
2024-08-13 12:25:00,92.99,93.26,92.81,93.01,736978.0,90.723,90.9864,90.5474,90.7425,736978.0
2024-08-13 12:30:00,93.02,93.05,92.24,92.28,771469.0,90.7522,90.7815,89.9913,90.0303,771469.0
2024-08-13 12:35:00,92.27,92.91,91.98,92.81,1424907.0,90.0205,90.6449,89.7376,90.5474,1424907.0
2024-08-13 12:40:00,92.83,93.1,92.73,92.82,1012868.0,90.5669,90.8303,90.4693,90.5571,1012868.0
2024-08-13 12:45:00,92.82,93.02,92.75,92.94,535019.0,90.5571,90.7522,90.4888,90.6742,535019.0
2024-08-13 12:50:00,92.93,92.99,92.51,92.56,693191.0,90.6644,90.723,90.2547,90.3035,693191.0
2024-08-13 12:55:00,92.55,92.83,92.41,92.82,601447.0,90.2937,90.5669,90.1571,90.5571,601447.0
2024-08-13 13:00:00,92.81,92.96,92.71,92.93,604386.0,90.5474,90.6937,90.4498,90.6644,604386.0
2024-08-13 13:05:00,92.93,92.95,92.51,92.66,510828.0,90.6644,90.6839,90.2547,90.401,510828.0
2024-08-13 13:10:00,92.66,92.9,92.54,92.85,681629.0,90.401,90.6352,90.2839,90.5864,681629.0
2024-08-13 13:15:00,92.86,93.08,92.84,92.97,657331.0,90.5961,90.8108,90.5766,90.7035,657331.0
2024-08-13 13:20:00,92.96,93.26,92.95,93.07,422693.0,90.6937,90.9864,90.6839,90.801,422693.0
2024-08-13 13:25:00,93.07,93.22,93.01,93.15,351247.0,90.801,90.9474,90.7425,90.8791,351247.0
2024-08-13 13:30:00,93.16,93.58,93.13,93.37,1141163.0,90.8888,91.2986,90.8596,91.0937,1141163.0
2024-08-13 13:35:00,93.36,93.47,92.99,93.27,938051.0,91.0839,91.1913,90.723,90.9961,938051.0
2024-08-13 13:40:00,93.27,93.45,93.25,93.41,383476.0,90.9961,91.1718,90.9766,91.1327,383476.0
2024-08-13 13:45:00,93.4,93.6,93.38,93.49,1247688.0,91.123,91.3181,91.1035,91.2108,1247688.0
2024-08-13 13:50:00,93.49,93.58,93.37,93.56,524672.0,91.2108,91.2986,91.0937,91.2791,524672.0
2024-08-13 13:55:00,93.58,93.79,93.5,93.58,422509.0,91.2986,91.5035,91.2205,91.2986,422509.0
2024-08-13 14:00:00,93.58,93.72,93.47,93.61,359623.0,91.2986,91.4352,91.1913,91.3279,359623.0
2024-08-13 14:05:00,93.61,94.0,93.61,93.83,702172.0,91.3279,91.7083,91.3279,91.5425,702172.0
2024-08-13 14:10:00,93.83,93.91,93.7,93.86,704741.0,91.5425,91.6205,91.4157,91.5718,704741.0
2024-08-13 14:15:00,93.86,94.07,93.62,93.74,786318.0,91.5718,91.7766,91.3376,91.4547,786318.0
2024-08-13 14:20:00,93.74,93.86,93.66,93.8,430707.0,91.4547,91.5718,91.3766,91.5132,430707.0
2024-08-13 14:25:00,93.8,93.96,93.76,93.78,584340.0,91.5132,91.6693,91.4742,91.4937,584340.0
2024-08-13 14:30:00,93.79,93.79,93.43,93.79,388202.0,91.5035,91.5035,91.1522,91.5035,388202.0
2024-08-13 14:35:00,93.79,94.05,93.79,93.99,531984.0,91.5035,91.7571,91.5035,91.6986,531984.0
2024-08-13 14:40:00,93.99,94.25,93.85,93.95,913308.0,91.6986,91.9523,91.562,91.6596,913308.0
2024-08-13 14:45:00,93.95,94.06,93.89,93.98,422452.0,91.6596,91.7669,91.601,91.6888,422452.0
2024-08-13 14:50:00,93.97,94.0,93.64,93.77,390676.0,91.6791,91.7083,91.3571,91.484,390676.0
2024-08-13 14:55:00,93.78,94.02,93.76,93.9,265160.0,91.4937,91.7279,91.4742,91.6108,265160.0
2024-08-13 15:00:00,93.9,93.97,93.73,93.77,646111.0,91.6108,91.6791,91.4449,91.484,646111.0
2024-08-13 15:05:00,93.77,93.93,93.71,93.89,526549.0,91.484,91.6401,91.4254,91.601,526549.0
2024-08-13 15:10:00,93.89,93.98,93.77,93.87,1090277.0,91.601,91.6888,91.484,91.5815,1090277.0
2024-08-13 15:15:00,93.88,93.98,93.8,93.92,495598.0,91.5913,91.6888,91.5132,91.6303,495598.0
2024-08-13 15:20:00,93.92,94.22,93.87,94.21,869570.0,91.6303,91.923,91.5815,91.9132,869570.0
2024-08-13 15:25:00,94.2,94.44,94.14,94.35,840126.0,91.9035,92.1376,91.8449,92.0498,840126.0
2024-08-13 15:30:00,94.35,94.75,94.3,94.73,973503.0,92.0498,92.4401,92.001,92.4206,973503.0
2024-08-13 15:35:00,94.74,94.98,94.66,94.91,1007296.0,92.4303,92.6645,92.3523,92.5962,1007296.0
2024-08-13 15:40:00,94.91,95.33,94.9,95.29,1379252.0,92.5962,93.0059,92.5864,92.9669,1379252.0
2024-08-13 15:45:00,95.29,95.68,94.81,94.85,1864993.0,92.9669,93.3474,92.4986,92.5376,1864993.0
2024-08-13 15:50:00,94.83,95.32,94.77,95.28,1779594.0,92.5181,92.9962,92.4596,92.9571,1779594.0
2024-08-13 15:55:00,95.28,96.01,95.25,95.9,5562450.0,92.9571,93.6693,92.9279,93.562,5562450.0
2024-08-14 09:30:00,95.39,95.87,94.2,94.61,2648427.0,93.0645,93.5328,91.9035,92.3035,2648427.0
2024-08-14 09:35:00,94.57,94.78,93.52,93.56,1275754.0,92.2645,92.4693,91.24,91.2791,1275754.0
2024-08-14 09:40:00,93.52,93.87,93.38,93.53,801337.0,91.24,91.5815,91.1035,91.2498,801337.0
2024-08-14 09:45:00,93.53,93.68,93.13,93.33,874477.0,91.2498,91.3961,90.8596,91.0547,874477.0
2024-08-14 09:50:00,93.31,93.5,93.01,93.18,761614.0,91.0352,91.2205,90.7425,90.9083,761614.0
2024-08-14 09:55:00,93.16,93.49,92.82,92.89,628385.0,90.8888,91.2108,90.5571,90.6254,628385.0
2024-08-14 10:00:00,92.89,92.98,92.41,92.49,688568.0,90.6254,90.7132,90.1571,90.2352,688568.0
2024-08-14 10:05:00,92.49,92.67,92.05,92.27,880332.0,90.2352,90.4108,89.8059,90.0205,880332.0
2024-08-14 10:10:00,92.26,92.58,91.79,92.57,1019621.0,90.0108,90.323,89.5522,90.3132,1019621.0
2024-08-14 10:15:00,92.55,92.57,92.24,92.37,465619.0,90.2937,90.3132,89.9913,90.1181,465619.0
2024-08-14 10:20:00,92.4,92.75,92.2,92.49,436419.0,90.1474,90.4888,89.9522,90.2352,436419.0
2024-08-14 10:25:00,92.46,92.82,92.34,92.65,390579.0,90.2059,90.5571,90.0888,90.3913,390579.0
2024-08-14 10:30:00,92.68,92.85,92.38,92.58,421208.0,90.4205,90.5864,90.1278,90.323,421208.0
2024-08-14 10:35:00,92.59,92.7,92.46,92.6,310958.0,90.3327,90.44,90.2059,90.3425,310958.0
2024-08-14 10:40:00,92.59,92.73,92.27,92.28,363745.0,90.3327,90.4693,90.0205,90.0303,363745.0
2024-08-14 10:45:00,92.3,92.36,91.9,91.92,528122.0,90.0498,90.1083,89.6595,89.6791,528122.0
2024-08-14 10:50:00,91.92,92.29,91.67,92.21,637371.0,89.6791,90.04,89.4352,89.962,637371.0
2024-08-14 10:55:00,92.22,92.62,91.91,91.96,588954.0,89.9717,90.362,89.6693,89.7181,588954.0
2024-08-14 11:00:00,91.96,92.25,91.94,92.24,307119.0,89.7181,90.001,89.6986,89.9913,307119.0
2024-08-14 11:05:00,92.24,92.39,91.91,91.98,448430.0,89.9913,90.1376,89.6693,89.7376,448430.0
2024-08-14 11:10:00,91.94,92.07,91.75,92.06,289536.0,89.6986,89.8254,89.5132,89.8156,289536.0
2024-08-14 11:15:00,92.04,92.06,91.86,92.0,242710.0,89.7961,89.8156,89.6205,89.7571,242710.0
2024-08-14 11:20:00,92.0,92.13,91.88,91.99,193639.0,89.7571,89.8839,89.64,89.7473,193639.0
2024-08-14 11:25:00,91.98,92.14,91.94,91.99,164000.0,89.7376,89.8937,89.6986,89.7473,164000.0
2024-08-14 11:30:00,92.0,92.26,91.9,92.21,299811.0,89.7571,90.0108,89.6595,89.962,299811.0
2024-08-14 11:35:00,92.22,92.25,91.95,92.14,302633.0,89.9717,90.001,89.7083,89.8937,302633.0
2024-08-14 11:40:00,92.15,92.24,91.94,92.02,166147.0,89.9034,89.9913,89.6986,89.7766,166147.0
2024-08-14 11:45:00,92.01,92.1,91.95,92.04,125256.0,89.7669,89.8547,89.7083,89.7961,125256.0
2024-08-14 11:50:00,92.04,92.48,92.04,92.24,290277.0,89.7961,90.2254,89.7961,89.9913,290277.0
2024-08-14 11:55:00,92.22,92.24,91.95,92.0,215324.0,89.9717,89.9913,89.7083,89.7571,215324.0
2024-08-14 12:00:00,91.99,92.14,91.98,92.01,152946.0,89.7473,89.8937,89.7376,89.7669,152946.0
2024-08-14 12:05:00,92.02,92.12,91.91,92.0,191723.0,89.7766,89.8742,89.6693,89.7571,191723.0
2024-08-14 12:10:00,92.0,92.12,91.98,92.06,167246.0,89.7571,89.8742,89.7376,89.8156,167246.0
2024-08-14 12:15:00,92.06,92.1,91.83,91.94,226635.0,89.8156,89.8547,89.5913,89.6986,226635.0
2024-08-14 12:20:00,91.96,92.06,91.78,91.95,364898.0,89.7181,89.8156,89.5425,89.7083,364898.0
2024-08-14 12:25:00,91.97,92.0,91.59,91.68,421727.0,89.7278,89.7571,89.3571,89.4449,421727.0
2024-08-14 12:30:00,91.68,91.77,91.63,91.7,175672.0,89.4449,89.5327,89.3961,89.4644,175672.0
2024-08-14 12:35:00,91.71,91.72,91.43,91.58,323574.0,89.4742,89.4839,89.201,89.3473,323574.0
2024-08-14 12:40:00,91.58,91.65,91.46,91.51,175103.0,89.3473,89.4156,89.2303,89.2791,175103.0
2024-08-14 12:45:00,91.52,91.8,91.49,91.64,149420.0,89.2888,89.562,89.2595,89.4059,149420.0
2024-08-14 12:50:00,91.65,91.67,91.46,91.57,102209.0,89.4156,89.4352,89.2303,89.3376,102209.0
2024-08-14 12:55:00,91.57,91.93,91.54,91.9,170345.0,89.3376,89.6888,89.3083,89.6595,170345.0
2024-08-14 13:00:00,91.88,92.07,91.83,92.03,293571.0,89.64,89.8254,89.5913,89.7864,293571.0
2024-08-14 13:05:00,92.08,92.56,91.98,92.18,417330.0,89.8352,90.3035,89.7376,89.9327,417330.0
2024-08-14 13:10:00,92.2,92.43,92.04,92.33,185970.0,89.9522,90.1766,89.7961,90.0791,185970.0
2024-08-14 13:15:00,92.3,92.72,92.3,92.7,221662.0,90.0498,90.4596,90.0498,90.44,221662.0
2024-08-14 13:20:00,92.7,92.87,92.69,92.83,225857.0,90.44,90.6059,90.4303,90.5669,225857.0
2024-08-14 13:25:00,92.81,93.32,92.75,93.16,326815.0,90.5474,91.0449,90.4888,90.8888,326815.0
2024-08-14 13:30:00,93.17,93.31,93.12,93.22,272208.0,90.8986,91.0352,90.8498,90.9474,272208.0
2024-08-14 13:35:00,93.21,94.25,93.21,93.95,815556.0,90.9376,91.9523,90.9376,91.6596,815556.0
2024-08-14 13:40:00,93.94,94.18,93.66,94.09,709809.0,91.6498,91.884,91.3766,91.7962,709809.0
2024-08-14 13:45:00,94.07,94.18,93.7,94.03,558432.0,91.7766,91.884,91.4157,91.7376,558432.0
2024-08-14 13:50:00,94.03,94.36,93.87,93.95,454128.0,91.7376,92.0596,91.5815,91.6596,454128.0
2024-08-14 13:55:00,93.94,94.32,93.89,94.11,330544.0,91.6498,92.0205,91.601,91.8157,330544.0
2024-08-14 14:00:00,94.1,94.13,93.83,94.02,516267.0,91.8059,91.8352,91.5425,91.7279,516267.0
2024-08-14 14:05:00,94.02,94.13,93.73,93.91,349077.0,91.7279,91.8352,91.4449,91.6205,349077.0
2024-08-14 14:10:00,93.92,94.07,93.77,93.98,268948.0,91.6303,91.7766,91.484,91.6888,268948.0
2024-08-14 14:15:00,93.98,94.07,93.89,93.93,213928.0,91.6888,91.7766,91.601,91.6401,213928.0
2024-08-14 14:20:00,93.93,94.16,93.92,94.08,269295.0,91.6401,91.8644,91.6303,91.7864,269295.0
2024-08-14 14:25:00,94.07,94.72,94.07,94.71,497704.0,91.7766,92.4108,91.7766,92.401,497704.0
2024-08-14 14:30:00,94.71,94.78,94.44,94.73,572900.0,92.401,92.4693,92.1376,92.4206,572900.0
2024-08-14 14:35:00,94.74,95.29,94.7,95.28,759919.0,92.4303,92.9669,92.3913,92.9571,759919.0
2024-08-14 14:40:00,95.26,95.46,95.0,95.45,757277.0,92.9376,93.1328,92.684,93.123,757277.0
2024-08-14 14:45:00,95.45,95.46,94.99,95.17,646574.0,93.123,93.1328,92.6742,92.8498,646574.0
2024-08-14 14:50:00,95.17,95.39,95.16,95.25,310400.0,92.8498,93.0645,92.8401,92.9279,310400.0
2024-08-14 14:55:00,95.26,95.55,95.24,95.31,462390.0,92.9376,93.2206,92.9181,92.9864,462390.0
2024-08-14 15:00:00,95.31,95.35,94.88,94.9,608020.0,92.9864,93.0254,92.5669,92.5864,608020.0
2024-08-14 15:05:00,94.92,95.04,94.53,94.58,496370.0,92.6059,92.723,92.2254,92.2742,496370.0
2024-08-14 15:10:00,94.58,94.8,94.57,94.58,334884.0,92.2742,92.4888,92.2645,92.2742,334884.0
2024-08-14 15:15:00,94.58,94.71,94.34,94.36,372188.0,92.2742,92.401,92.0401,92.0596,372188.0
2024-08-14 15:20:00,94.36,94.57,94.32,94.41,331866.0,92.0596,92.2645,92.0205,92.1084,331866.0
2024-08-14 15:25:00,94.41,94.43,94.3,94.36,378661.0,92.1084,92.1279,92.001,92.0596,378661.0
2024-08-14 15:30:00,94.35,94.43,94.12,94.4,473785.0,92.0498,92.1279,91.8254,92.0986,473785.0
2024-08-14 15:35:00,94.41,94.67,94.07,94.09,449450.0,92.1084,92.362,91.7766,91.7962,449450.0
2024-08-14 15:40:00,94.07,94.13,93.5,93.53,638308.0,91.7766,91.8352,91.2205,91.2498,638308.0
2024-08-14 15:45:00,93.53,94.07,93.53,94.04,525079.0,91.2498,91.7766,91.2498,91.7474,525079.0
2024-08-14 15:50:00,94.03,94.06,93.69,93.86,761627.0,91.7376,91.7669,91.4059,91.5718,761627.0
2024-08-14 15:55:00,93.86,94.09,93.75,93.91,1561622.0,91.5718,91.7962,91.4644,91.6205,1561622.0
2024-08-15 09:30:00,94.12,94.32,93.57,93.89,652466.0,91.8254,92.0205,91.2888,91.601,652466.0
2024-08-15 09:35:00,93.94,94.08,93.31,93.68,383872.0,91.6498,91.7864,91.0352,91.3961,383872.0
2024-08-15 09:40:00,93.68,93.98,93.6,93.79,355076.0,91.3961,91.6888,91.3181,91.5035,355076.0
2024-08-15 09:45:00,93.8,93.97,93.46,93.91,213785.0,91.5132,91.6791,91.1815,91.6205,213785.0
2024-08-15 09:50:00,93.91,93.94,93.31,93.44,278100.0,91.6205,91.6498,91.0352,91.162,278100.0
2024-08-15 09:55:00,93.43,93.45,92.98,93.31,371740.0,91.1522,91.1718,90.7132,91.0352,371740.0
2024-08-15 10:00:00,93.31,93.42,93.0,93.1,288963.0,91.0352,91.1425,90.7327,90.8303,288963.0
2024-08-15 10:05:00,93.13,93.38,93.01,93.19,157677.0,90.8596,91.1035,90.7425,90.9181,157677.0
2024-08-15 10:10:00,93.18,93.35,93.0,93.08,193287.0,90.9083,91.0742,90.7327,90.8108,193287.0
2024-08-15 10:15:00,93.07,93.73,93.06,93.66,223104.0,90.801,91.4449,90.7913,91.3766,223104.0
2024-08-15 10:20:00,93.66,93.9,93.62,93.72,163252.0,91.3766,91.6108,91.3376,91.4352,163252.0
2024-08-15 10:25:00,93.71,93.85,93.56,93.75,121849.0,91.4254,91.562,91.2791,91.4644,121849.0
2024-08-15 10:30:00,93.77,93.84,93.53,93.61,95552.0,91.484,91.5522,91.2498,91.3279,95552.0
2024-08-15 10:35:00,93.61,93.63,93.39,93.61,105502.0,91.3279,91.3474,91.1132,91.3279,105502.0
2024-08-15 10:40:00,93.6,93.68,93.24,93.33,245553.0,91.3181,91.3961,90.9669,91.0547,245553.0
2024-08-15 10:45:00,93.34,93.71,93.32,93.54,113514.0,91.0644,91.4254,91.0449,91.2596,113514.0
2024-08-15 10:50:00,93.55,94.13,93.54,94.04,331843.0,91.2693,91.8352,91.2596,91.7474,331843.0
2024-08-15 10:55:00,94.0,94.0,93.64,93.68,128121.0,91.7083,91.7083,91.3571,91.3961,128121.0
2024-08-15 11:00:00,93.69,93.88,93.69,93.78,95122.0,91.4059,91.5913,91.4059,91.4937,95122.0
2024-08-15 11:05:00,93.77,93.89,93.65,93.81,112144.0,91.484,91.601,91.3669,91.523,112144.0
2024-08-15 11:10:00,93.81,93.91,93.68,93.88,97764.0,91.523,91.6205,91.3961,91.5913,97764.0
2024-08-15 11:15:00,93.86,93.91,93.81,93.83,68945.0,91.5718,91.6205,91.523,91.5425,68945.0
2024-08-15 11:20:00,93.84,93.84,93.62,93.65,101844.0,91.5522,91.5522,91.3376,91.3669,101844.0
2024-08-15 11:25:00,93.64,93.75,93.47,93.56,132020.0,91.3571,91.4644,91.1913,91.2791,132020.0
2024-08-15 11:30:00,93.56,93.77,93.56,93.75,67999.0,91.2791,91.484,91.2791,91.4644,67999.0
2024-08-15 11:35:00,93.75,94.04,93.75,93.95,173045.0,91.4644,91.7474,91.4644,91.6596,173045.0
2024-08-15 11:40:00,93.96,94.1,93.91,93.96,123891.0,91.6693,91.8059,91.6205,91.6693,123891.0
2024-08-15 11:45:00,93.95,94.2,93.93,94.15,110864.0,91.6596,91.9035,91.6401,91.8547,110864.0
2024-08-15 11:50:00,94.16,94.17,94.06,94.09,57239.0,91.8644,91.8742,91.7669,91.7962,57239.0
2024-08-15 11:55:00,94.09,94.18,94.07,94.13,81511.0,91.7962,91.884,91.7766,91.8352,81511.0
2024-08-15 12:00:00,94.12,94.16,94.04,94.05,80425.0,91.8254,91.8644,91.7474,91.7571,80425.0
2024-08-15 12:05:00,94.05,94.09,94.01,94.03,73548.0,91.7571,91.7962,91.7181,91.7376,73548.0
2024-08-15 12:10:00,94.04,94.15,94.03,94.12,70481.0,91.7474,91.8547,91.7376,91.8254,70481.0
2024-08-15 12:15:00,94.12,94.33,94.08,94.22,122312.0,91.8254,92.0303,91.7864,91.923,122312.0
2024-08-15 12:20:00,94.23,94.24,94.07,94.07,159813.0,91.9327,91.9425,91.7766,91.7766,159813.0
2024-08-15 12:25:00,94.07,94.27,94.01,94.13,184781.0,91.7766,91.9718,91.7181,91.8352,184781.0
2024-08-15 12:30:00,94.12,94.21,94.11,94.18,103929.0,91.8254,91.9132,91.8157,91.884,103929.0
2024-08-15 12:35:00,94.17,94.17,93.93,93.93,114065.0,91.8742,91.8742,91.6401,91.6401,114065.0
2024-08-15 12:40:00,93.94,94.0,93.82,93.89,253872.0,91.6498,91.7083,91.5327,91.601,253872.0
2024-08-15 12:45:00,93.9,93.99,93.8,93.97,120990.0,91.6108,91.6986,91.5132,91.6791,120990.0
2024-08-15 12:50:00,93.96,93.98,93.85,93.86,99828.0,91.6693,91.6888,91.562,91.5718,99828.0
2024-08-15 12:55:00,93.85,93.98,93.82,93.94,166673.0,91.562,91.6888,91.5327,91.6498,166673.0
2024-08-15 13:00:00,93.93,93.98,93.81,93.88,173521.0,91.6401,91.6888,91.523,91.5913,173521.0
2024-08-15 13:05:00,93.88,93.88,93.63,93.72,241325.0,91.5913,91.5913,91.3474,91.4352,241325.0
2024-08-15 13:10:00,93.72,93.81,93.63,93.68,158340.0,91.4352,91.523,91.3474,91.3961,158340.0
2024-08-15 13:15:00,93.69,93.76,93.61,93.67,163300.0,91.4059,91.4742,91.3279,91.3864,163300.0
2024-08-15 13:20:00,93.65,93.74,93.56,93.57,199646.0,91.3669,91.4547,91.2791,91.2888,199646.0
2024-08-15 13:25:00,93.57,93.82,93.57,93.78,104911.0,91.2888,91.5327,91.2888,91.4937,104911.0
2024-08-15 13:30:00,93.78,93.85,93.72,93.75,105524.0,91.4937,91.562,91.4352,91.4644,105524.0
2024-08-15 13:35:00,93.75,93.84,93.68,93.81,124721.0,91.4644,91.5522,91.3961,91.523,124721.0
2024-08-15 13:40:00,93.84,94.18,93.82,94.12,117931.0,91.5522,91.884,91.5327,91.8254,117931.0
2024-08-15 13:45:00,94.12,94.18,93.99,94.14,101701.0,91.8254,91.884,91.6986,91.8449,101701.0
2024-08-15 13:50:00,94.14,94.18,94.1,94.13,102841.0,91.8449,91.884,91.8059,91.8352,102841.0
2024-08-15 13:55:00,94.13,94.23,94.09,94.22,113281.0,91.8352,91.9327,91.7962,91.923,113281.0
2024-08-15 14:00:00,94.22,94.29,93.85,93.9,174731.0,91.923,91.9913,91.562,91.6108,174731.0
2024-08-15 14:05:00,93.91,93.94,93.61,93.76,245553.0,91.6205,91.6498,91.3279,91.4742,245553.0
2024-08-15 14:10:00,93.76,93.94,93.71,93.9,156464.0,91.4742,91.6498,91.4254,91.6108,156464.0
2024-08-15 14:15:00,93.9,94.11,93.88,94.11,128897.0,91.6108,91.8157,91.5913,91.8157,128897.0
2024-08-15 14:20:00,94.11,94.22,94.09,94.22,88427.0,91.8157,91.923,91.7962,91.923,88427.0
2024-08-15 14:25:00,94.22,94.23,94.1,94.11,65632.0,91.923,91.9327,91.8059,91.8157,65632.0
2024-08-15 14:30:00,94.11,94.22,94.06,94.2,92923.0,91.8157,91.923,91.7669,91.9035,92923.0
2024-08-15 14:35:00,94.2,94.28,93.99,94.0,157365.0,91.9035,91.9815,91.6986,91.7083,157365.0
2024-08-15 14:40:00,94.0,94.0,93.83,93.98,119251.0,91.7083,91.7083,91.5425,91.6888,119251.0
2024-08-15 14:45:00,93.97,94.02,93.86,94.0,157418.0,91.6791,91.7279,91.5718,91.7083,157418.0
2024-08-15 14:50:00,94.0,94.22,93.95,94.16,105679.0,91.7083,91.923,91.6596,91.8644,105679.0
2024-08-15 14:55:00,94.15,94.22,94.08,94.16,97836.0,91.8547,91.923,91.7864,91.8644,97836.0
2024-08-15 15:00:00,94.16,94.19,93.98,94.02,113879.0,91.8644,91.8937,91.6888,91.7279,113879.0
2024-08-15 15:05:00,94.02,94.13,93.97,94.04,158080.0,91.7279,91.8352,91.6791,91.7474,158080.0
2024-08-15 15:10:00,94.04,94.21,93.95,94.21,120892.0,91.7474,91.9132,91.6596,91.9132,120892.0
2024-08-15 15:15:00,94.2,94.27,94.19,94.22,106525.0,91.9035,91.9718,91.8937,91.923,106525.0
2024-08-15 15:20:00,94.22,94.31,94.17,94.25,136665.0,91.923,92.0108,91.8742,91.9523,136665.0
2024-08-15 15:25:00,94.25,94.59,94.24,94.58,247681.0,91.9523,92.284,91.9425,92.2742,247681.0
2024-08-15 15:30:00,94.58,94.59,94.39,94.53,199501.0,92.2742,92.284,92.0888,92.2254,199501.0
2024-08-15 15:35:00,94.53,94.66,94.49,94.54,296904.0,92.2254,92.3523,92.1864,92.2352,296904.0
2024-08-15 15:40:00,94.54,94.67,94.4,94.63,226406.0,92.2352,92.362,92.0986,92.323,226406.0
2024-08-15 15:45:00,94.64,94.69,94.1,94.11,201419.0,92.3327,92.3815,91.8059,91.8157,201419.0
2024-08-15 15:50:00,94.12,94.42,94.01,94.23,404748.0,91.8254,92.1181,91.7181,91.9327,404748.0
2024-08-15 15:55:00,94.25,94.96,94.23,94.88,1401631.0,91.9523,92.6449,91.9327,92.5669,1401631.0
2024-08-16 09:30:00,93.36,94.58,93.3,93.95,820589.0,91.6315,92.829,91.5727,92.2106,820589.0
2024-08-16 09:35:00,93.95,94.16,93.8,93.95,179612.0,92.2106,92.4167,92.0634,92.2106,179612.0
2024-08-16 09:40:00,93.95,94.07,93.66,93.97,156954.0,92.2106,92.3284,91.926,92.2303,156954.0
2024-08-16 09:45:00,93.99,93.99,93.61,93.69,152836.0,92.2499,92.2499,91.8769,91.9554,152836.0
2024-08-16 09:50:00,93.72,93.83,93.62,93.7,122934.0,91.9849,92.0928,91.8867,91.9653,122934.0
2024-08-16 09:55:00,93.7,93.84,93.65,93.76,210107.0,91.9653,92.1027,91.9162,92.0241,210107.0
2024-08-16 10:00:00,93.76,93.79,93.42,93.47,254898.0,92.0241,92.0536,91.6904,91.7395,254898.0
2024-08-16 10:05:00,93.47,93.74,93.47,93.71,232465.0,91.7395,92.0045,91.7395,91.9751,232465.0
2024-08-16 10:10:00,93.71,93.83,93.63,93.77,302762.0,91.9751,92.0928,91.8966,92.034,302762.0
2024-08-16 10:15:00,93.78,93.9,93.59,93.67,206063.0,92.0438,92.1616,91.8573,91.9358,206063.0
2024-08-16 10:20:00,93.67,93.9,93.56,93.78,200297.0,91.9358,92.1616,91.8278,92.0438,200297.0
2024-08-16 10:25:00,93.79,94.31,93.74,94.25,243298.0,92.0536,92.564,92.0045,92.5051,243298.0
2024-08-16 10:30:00,94.28,94.4,94.13,94.28,164946.0,92.5345,92.6523,92.3873,92.5345,164946.0
2024-08-16 10:35:00,94.27,94.34,94.08,94.19,148468.0,92.5247,92.5934,92.3382,92.4462,148468.0
2024-08-16 10:40:00,94.2,94.25,94.12,94.22,72574.0,92.456,92.5051,92.3775,92.4756,72574.0
2024-08-16 10:45:00,94.22,94.34,94.21,94.3,82806.0,92.4756,92.5934,92.4658,92.5541,82806.0
2024-08-16 10:50:00,94.31,94.41,94.19,94.32,144545.0,92.564,92.6621,92.4462,92.5738,144545.0
2024-08-16 10:55:00,94.32,94.37,94.15,94.23,107531.0,92.5738,92.6228,92.4069,92.4854,107531.0
2024-08-16 11:00:00,94.23,94.31,94.04,94.16,119192.0,92.4854,92.564,92.299,92.4167,119192.0
2024-08-16 11:05:00,94.15,94.31,94.13,94.3,121455.0,92.4069,92.564,92.3873,92.5541,121455.0
2024-08-16 11:10:00,94.28,94.36,94.18,94.25,134036.0,92.5345,92.613,92.4364,92.5051,134036.0
2024-08-16 11:15:00,94.26,94.35,93.91,93.93,166649.0,92.5149,92.6032,92.1714,92.191,166649.0
2024-08-16 11:20:00,93.93,94.08,93.92,94.04,176241.0,92.191,92.3382,92.1812,92.299,176241.0
2024-08-16 11:25:00,94.04,94.2,93.95,94.19,108755.0,92.299,92.456,92.2106,92.4462,108755.0
2024-08-16 11:30:00,94.2,94.64,94.2,94.5,226070.0,92.456,92.8879,92.456,92.7504,226070.0
2024-08-16 11:35:00,94.49,94.5,94.3,94.44,185299.0,92.7406,92.7504,92.5541,92.6916,185299.0
2024-08-16 11:40:00,94.44,94.53,94.27,94.34,122869.0,92.6916,92.7799,92.5247,92.5934,122869.0
2024-08-16 11:45:00,94.35,94.71,94.35,94.67,106993.0,92.6032,92.9566,92.6032,92.9173,106993.0
2024-08-16 11:50:00,94.66,94.9,94.63,94.89,144730.0,92.9075,93.143,92.878,93.1332,144730.0
2024-08-16 11:55:00,94.9,94.96,94.8,94.94,111917.0,93.143,93.2019,93.0449,93.1823,111917.0
2024-08-16 12:00:00,94.95,95.11,94.89,95.0,224213.0,93.1921,93.3491,93.1332,93.2412,224213.0
2024-08-16 12:05:00,95.0,95.29,94.98,95.26,178895.0,93.2412,93.5258,93.2216,93.4964,178895.0
2024-08-16 12:10:00,95.25,95.34,95.21,95.29,139161.0,93.4866,93.5749,93.4473,93.5258,139161.0
2024-08-16 12:15:00,95.3,95.32,95.23,95.28,96816.0,93.5356,93.5553,93.4669,93.516,96816.0
2024-08-16 12:20:00,95.27,95.36,95.14,95.2,165750.0,93.5062,93.5945,93.3786,93.4375,165750.0
2024-08-16 12:25:00,95.19,95.34,95.17,95.31,102605.0,93.4277,93.5749,93.408,93.5454,102605.0
2024-08-16 12:30:00,95.31,95.36,95.25,95.32,83215.0,93.5454,93.5945,93.4866,93.5553,83215.0
2024-08-16 12:35:00,95.32,95.33,95.23,95.26,65751.0,93.5553,93.5651,93.4669,93.4964,65751.0
2024-08-16 12:40:00,95.24,95.28,95.21,95.23,75700.0,93.4767,93.516,93.4473,93.4669,75700.0
2024-08-16 12:45:00,95.23,95.28,95.18,95.28,75233.0,93.4669,93.516,93.4179,93.516,75233.0
2024-08-16 12:50:00,95.27,95.65,95.26,95.52,356408.0,93.5062,93.8792,93.4964,93.7516,356408.0
2024-08-16 12:55:00,95.53,95.54,95.01,95.14,283102.0,93.7614,93.7712,93.251,93.3786,283102.0
2024-08-16 13:00:00,95.14,95.37,95.13,95.23,131645.0,93.3786,93.6043,93.3688,93.4669,131645.0
2024-08-16 13:05:00,95.25,95.3,95.16,95.16,99395.0,93.4866,93.5356,93.3982,93.3982,99395.0
2024-08-16 13:10:00,95.19,95.32,95.1,95.25,114903.0,93.4277,93.5553,93.3393,93.4866,114903.0
2024-08-16 13:15:00,95.26,95.29,95.23,95.25,39428.0,93.4964,93.5258,93.4669,93.4866,39428.0
2024-08-16 13:20:00,95.25,95.27,95.01,95.04,90841.0,93.4866,93.5062,93.251,93.2804,90841.0
2024-08-16 13:25:00,95.04,95.08,94.99,95.01,91864.0,93.2804,93.3197,93.2314,93.251,91864.0
2024-08-16 13:30:00,95.01,95.06,94.98,95.05,66738.0,93.251,93.3001,93.2216,93.2903,66738.0
2024-08-16 13:35:00,95.04,95.12,95.0,95.05,89553.0,93.2804,93.359,93.2412,93.2903,89553.0
2024-08-16 13:40:00,95.03,95.06,94.8,94.97,122730.0,93.2706,93.3001,93.0449,93.2117,122730.0
2024-08-16 13:45:00,94.98,95.0,94.91,94.98,71590.0,93.2216,93.2412,93.1529,93.2216,71590.0
2024-08-16 13:50:00,94.97,95.04,94.93,95.02,64086.0,93.2117,93.2804,93.1725,93.2608,64086.0
2024-08-16 13:55:00,95.01,95.25,95.01,95.24,59388.0,93.251,93.4866,93.251,93.4767,59388.0
2024-08-16 14:00:00,95.24,95.27,95.18,95.21,65986.0,93.4767,93.5062,93.4179,93.4473,65986.0
2024-08-16 14:05:00,95.2,95.26,95.18,95.23,64855.0,93.4375,93.4964,93.4179,93.4669,64855.0
2024-08-16 14:10:00,95.23,95.23,94.95,95.14,150937.0,93.4669,93.4669,93.1921,93.3786,150937.0
2024-08-16 14:15:00,95.15,95.16,95.02,95.12,56618.0,93.3884,93.3982,93.2608,93.359,56618.0
2024-08-16 14:20:00,95.14,95.14,94.96,95.05,93513.0,93.3786,93.3786,93.2019,93.2903,93513.0
2024-08-16 14:25:00,95.04,95.08,95.01,95.03,45811.0,93.2804,93.3197,93.251,93.2706,45811.0
2024-08-16 14:30:00,95.04,95.13,94.97,95.0,171261.0,93.2804,93.3688,93.2117,93.2412,171261.0
2024-08-16 14:35:00,95.0,95.12,94.96,95.08,282673.0,93.2412,93.359,93.2019,93.3197,282673.0
2024-08-16 14:40:00,95.06,95.27,95.06,95.23,92290.0,93.3001,93.5062,93.3001,93.4669,92290.0
2024-08-16 14:45:00,95.23,95.28,94.85,94.92,257156.0,93.4669,93.516,93.094,93.1627,257156.0
2024-08-16 14:50:00,94.9,95.08,94.89,95.07,166378.0,93.143,93.3197,93.1332,93.3099,166378.0
2024-08-16 14:55:00,95.06,95.19,95.02,95.13,134908.0,93.3001,93.4277,93.2608,93.3688,134908.0
2024-08-16 15:00:00,95.15,95.15,94.64,94.82,196394.0,93.3884,93.3884,92.8879,93.0645,196394.0
2024-08-16 15:05:00,94.81,95.04,94.81,94.99,113302.0,93.0547,93.2804,93.0547,93.2314,113302.0
2024-08-16 15:10:00,94.98,95.0,94.8,94.87,136144.0,93.2216,93.2412,93.0449,93.1136,136144.0
2024-08-16 15:15:00,94.86,94.94,94.84,94.93,97398.0,93.1038,93.1823,93.0841,93.1725,97398.0
2024-08-16 15:20:00,94.94,94.99,94.88,94.96,95273.0,93.1823,93.2314,93.1234,93.2019,95273.0
2024-08-16 15:25:00,94.97,95.01,94.9,94.9,68672.0,93.2117,93.251,93.143,93.143,68672.0
2024-08-16 15:30:00,94.9,95.02,94.88,94.9,127941.0,93.143,93.2608,93.1234,93.143,127941.0
2024-08-16 15:35:00,94.89,95.0,94.86,94.91,115597.0,93.1332,93.2412,93.1038,93.1529,115597.0
2024-08-16 15:40:00,94.9,94.92,94.74,94.84,128825.0,93.143,93.1627,92.986,93.0841,128825.0
2024-08-16 15:45:00,94.84,94.9,94.78,94.84,175025.0,93.0841,93.143,93.0253,93.0841,175025.0
2024-08-16 15:50:00,94.84,94.87,94.66,94.66,398481.0,93.0841,93.1136,92.9075,92.9075,398481.0
2024-08-16 15:55:00,94.66,94.87,94.59,94.81,736307.0,92.9075,93.1136,92.8388,93.0547,736307.0
2024-08-19 09:30:00,94.35,94.89,94.24,94.42,342452.0,92.6032,93.1332,92.4953,92.6719,342452.0
2024-08-19 09:35:00,94.38,94.58,94.25,94.37,217780.0,92.6327,92.829,92.5051,92.6228,217780.0
2024-08-19 09:40:00,94.35,94.44,94.03,94.2,281820.0,92.6032,92.6916,92.2891,92.456,281820.0
2024-08-19 09:45:00,94.16,94.3,93.85,93.94,321535.0,92.4167,92.5541,92.1125,92.2008,321535.0
2024-08-19 09:50:00,93.93,93.96,93.72,93.78,234721.0,92.191,92.2204,91.9849,92.0438,234721.0
2024-08-19 09:55:00,93.78,93.81,93.46,93.52,307248.0,92.0438,92.0732,91.7297,91.7886,307248.0
2024-08-19 10:00:00,93.53,93.57,93.33,93.4,422426.0,91.7984,91.8377,91.6021,91.6708,422426.0
2024-08-19 10:05:00,93.4,93.5,93.27,93.3,168405.0,91.6708,91.769,91.5432,91.5727,168405.0
2024-08-19 10:10:00,93.29,93.5,93.26,93.38,183894.0,91.5628,91.769,91.5334,91.6512,183894.0
2024-08-19 10:15:00,93.37,93.39,93.11,93.21,173361.0,91.6414,91.661,91.3862,91.4843,173361.0
2024-08-19 10:20:00,93.2,93.22,93.01,93.16,145165.0,91.4745,91.4941,91.288,91.4353,145165.0
2024-08-19 10:25:00,93.17,93.23,93.05,93.19,116188.0,91.4451,91.504,91.3273,91.4647,116188.0
2024-08-19 10:30:00,93.19,93.42,93.14,93.33,125031.0,91.4647,91.6904,91.4156,91.6021,125031.0
2024-08-19 10:35:00,93.33,93.39,93.2,93.24,129794.0,91.6021,91.661,91.4745,91.5138,129794.0
2024-08-19 10:40:00,93.23,93.4,93.17,93.29,137881.0,91.504,91.6708,91.4451,91.5628,137881.0
2024-08-19 10:45:00,93.31,93.48,93.29,93.45,88624.0,91.5825,91.7493,91.5628,91.7199,88624.0
2024-08-19 10:50:00,93.45,93.58,93.38,93.42,135179.0,91.7199,91.8475,91.6512,91.6904,135179.0
2024-08-19 10:55:00,93.43,93.58,93.39,93.55,83221.0,91.7003,91.8475,91.661,91.818,83221.0
2024-08-19 11:00:00,93.56,93.8,93.53,93.76,137568.0,91.8278,92.0634,91.7984,92.0241,137568.0
2024-08-19 11:05:00,93.75,93.77,93.64,93.66,142092.0,92.0143,92.034,91.9064,91.926,142092.0
2024-08-19 11:10:00,93.68,93.75,93.54,93.7,73956.0,91.9456,92.0143,91.8082,91.9653,73956.0
2024-08-19 11:15:00,93.7,93.71,93.43,93.47,75240.0,91.9653,91.9751,91.7003,91.7395,75240.0
2024-08-19 11:20:00,93.47,93.61,93.21,93.61,154734.0,91.7395,91.8769,91.4843,91.8769,154734.0
2024-08-19 11:25:00,93.61,93.61,93.07,93.07,79165.0,91.8769,91.8769,91.3469,91.3469,79165.0
2024-08-19 11:30:00,93.08,93.2,93.04,93.1,107164.0,91.3567,91.4745,91.3175,91.3764,107164.0
2024-08-19 11:35:00,93.1,93.11,93.02,93.05,81441.0,91.3764,91.3862,91.2978,91.3273,81441.0
2024-08-19 11:40:00,93.06,93.1,92.93,92.95,156954.0,91.3371,91.3764,91.2095,91.2291,156954.0
2024-08-19 11:45:00,92.95,92.99,92.8,92.92,126992.0,91.2291,91.2684,91.0819,91.1997,126992.0
2024-08-19 11:50:00,92.91,92.92,92.8,92.84,69407.0,91.1899,91.1997,91.0819,91.1212,69407.0
2024-08-19 11:55:00,92.85,92.85,92.71,92.75,137156.0,91.131,91.131,90.9936,91.0328,137156.0
2024-08-19 12:00:00,92.74,92.84,92.71,92.72,93436.0,91.023,91.1212,90.9936,91.0034,93436.0
2024-08-19 12:05:00,92.73,92.99,92.72,92.98,77594.0,91.0132,91.2684,91.0034,91.2586,77594.0
2024-08-19 12:10:00,92.98,93.01,92.91,92.91,79285.0,91.2586,91.288,91.1899,91.1899,79285.0
2024-08-19 12:15:00,92.92,93.01,92.91,93.01,55934.0,91.1997,91.288,91.1899,91.288,55934.0
2024-08-19 12:20:00,93.0,93.02,92.91,92.92,42193.0,91.2782,91.2978,91.1899,91.1997,42193.0
2024-08-19 12:25:00,92.91,93.01,92.88,92.94,58023.0,91.1899,91.288,91.1604,91.2193,58023.0
2024-08-19 12:30:00,92.94,92.95,92.81,92.83,54629.0,91.2193,91.2291,91.0917,91.1114,54629.0
2024-08-19 12:35:00,92.83,92.86,92.67,92.68,88134.0,91.1114,91.1408,90.9543,90.9641,88134.0
2024-08-19 12:40:00,92.67,92.73,92.61,92.7,73138.0,90.9543,91.0132,90.8954,90.9838,73138.0
2024-08-19 12:45:00,92.7,92.72,92.61,92.65,59652.0,90.9838,91.0034,90.8954,90.9347,59652.0
2024-08-19 12:50:00,92.65,92.74,92.62,92.65,83683.0,90.9347,91.023,90.9052,90.9347,83683.0
2024-08-19 12:55:00,92.62,92.77,92.57,92.7,87098.0,90.9052,91.0525,90.8562,90.9838,87098.0
2024-08-19 13:00:00,92.7,92.72,92.62,92.63,62459.0,90.9838,91.0034,90.9052,90.9151,62459.0
2024-08-19 13:05:00,92.62,92.72,92.6,92.63,82964.0,90.9052,91.0034,90.8856,90.9151,82964.0
2024-08-19 13:10:00,92.63,92.64,92.36,92.48,136403.0,90.9151,90.9249,90.6501,90.7678,136403.0
2024-08-19 13:15:00,92.48,92.49,92.36,92.42,69278.0,90.7678,90.7777,90.6501,90.709,69278.0
2024-08-19 13:20:00,92.42,92.48,92.31,92.4,95215.0,90.709,90.7678,90.601,90.6893,95215.0
2024-08-19 13:25:00,92.39,92.47,92.39,92.41,118854.0,90.6795,90.758,90.6795,90.6991,118854.0
2024-08-19 13:30:00,92.42,92.56,92.35,92.39,135971.0,90.709,90.8464,90.6402,90.6795,135971.0
2024-08-19 13:35:00,92.4,92.45,92.31,92.35,76823.0,90.6893,90.7384,90.601,90.6402,76823.0
2024-08-19 13:40:00,92.36,92.47,92.26,92.27,106019.0,90.6501,90.758,90.5519,90.5617,106019.0
2024-08-19 13:45:00,92.26,92.28,92.13,92.18,142862.0,90.5519,90.5715,90.4243,90.4734,142862.0
2024-08-19 13:50:00,92.18,92.4,92.13,92.29,135116.0,90.4734,90.6893,90.4243,90.5814,135116.0
2024-08-19 13:55:00,92.3,92.43,92.21,92.43,98500.0,90.5912,90.7188,90.5028,90.7188,98500.0
2024-08-19 14:00:00,92.43,92.55,92.42,92.49,73324.0,90.7188,90.8365,90.709,90.7777,73324.0
2024-08-19 14:05:00,92.49,92.62,92.48,92.56,102740.0,90.7777,90.9052,90.7678,90.8464,102740.0
2024-08-19 14:10:00,92.55,92.61,92.43,92.5,111118.0,90.8365,90.8954,90.7188,90.7875,111118.0
2024-08-19 14:15:00,92.5,92.59,92.46,92.48,84527.0,90.7875,90.8758,90.7482,90.7678,84527.0
2024-08-19 14:20:00,92.48,92.59,92.43,92.57,60661.0,90.7678,90.8758,90.7188,90.8562,60661.0
2024-08-19 14:25:00,92.58,92.6,92.5,92.57,60914.0,90.866,90.8856,90.7875,90.8562,60914.0
2024-08-19 14:30:00,92.57,92.73,92.55,92.69,109608.0,90.8562,91.0132,90.8365,90.974,109608.0
2024-08-19 14:35:00,92.7,92.75,92.64,92.68,90752.0,90.9838,91.0328,90.9249,90.9641,90752.0
2024-08-19 14:40:00,92.68,92.79,92.68,92.76,76530.0,90.9641,91.0721,90.9641,91.0427,76530.0
2024-08-19 14:45:00,92.76,92.89,92.75,92.87,81064.0,91.0427,91.1703,91.0328,91.1506,81064.0
2024-08-19 14:50:00,92.85,92.87,92.79,92.81,66983.0,91.131,91.1506,91.0721,91.0917,66983.0
2024-08-19 14:55:00,92.82,92.82,92.65,92.68,102787.0,91.1015,91.1015,90.9347,90.9641,102787.0
2024-08-19 15:00:00,92.68,92.72,92.37,92.47,107092.0,90.9641,91.0034,90.6599,90.758,107092.0
2024-08-19 15:05:00,92.46,92.53,92.4,92.51,92139.0,90.7482,90.8169,90.6893,90.7973,92139.0
2024-08-19 15:10:00,92.5,92.55,92.45,92.47,75113.0,90.7875,90.8365,90.7384,90.758,75113.0
2024-08-19 15:15:00,92.47,92.65,92.46,92.59,75141.0,90.758,90.9347,90.7482,90.8758,75141.0
2024-08-19 15:20:00,92.6,92.62,92.54,92.62,51109.0,90.8856,90.9052,90.8267,90.9052,51109.0
2024-08-19 15:25:00,92.62,92.76,92.58,92.75,104742.0,90.9052,91.0427,90.866,91.0328,104742.0
2024-08-19 15:30:00,92.74,92.78,92.48,92.49,91007.0,91.023,91.0623,90.7678,90.7777,91007.0
2024-08-19 15:35:00,92.5,92.56,92.48,92.5,82240.0,90.7875,90.8464,90.7678,90.7875,82240.0
2024-08-19 15:40:00,92.5,92.53,92.46,92.47,111417.0,90.7875,90.8169,90.7482,90.758,111417.0
2024-08-19 15:45:00,92.46,92.53,92.28,92.44,124621.0,90.7482,90.8169,90.5715,90.7286,124621.0
2024-08-19 15:50:00,92.44,92.48,92.31,92.44,255838.0,90.7286,90.7678,90.601,90.7286,255838.0
2024-08-19 15:55:00,92.42,92.44,92.28,92.3,538246.0,90.709,90.7286,90.5715,90.5912,538246.0
2024-08-20 09:30:00,92.23,93.35,92.18,92.77,413158.0,90.5225,91.6217,90.4734,91.0525,413158.0
2024-08-20 09:35:00,92.76,92.78,92.29,92.45,154961.0,91.0427,91.0623,90.5814,90.7384,154961.0
2024-08-20 09:40:00,92.45,92.57,92.4,92.49,109837.0,90.7384,90.8562,90.6893,90.7777,109837.0
2024-08-20 09:45:00,92.49,92.64,92.4,92.63,146815.0,90.7777,90.9249,90.6893,90.9151,146815.0
2024-08-20 09:50:00,92.62,92.84,92.49,92.67,121652.0,90.9052,91.1212,90.7777,90.9543,121652.0
2024-08-20 09:55:00,92.67,92.75,92.43,92.47,67501.0,90.9543,91.0328,90.7188,90.758,67501.0
2024-08-20 10:00:00,92.48,92.49,92.14,92.35,158719.0,90.7678,90.7777,90.4341,90.6402,158719.0
2024-08-20 10:05:00,92.34,92.42,92.2,92.28,95417.0,90.6304,90.709,90.493,90.5715,95417.0
2024-08-20 10:10:00,92.29,92.29,92.17,92.26,96092.0,90.5814,90.5814,90.4636,90.5519,96092.0
2024-08-20 10:15:00,92.25,92.32,92.16,92.26,92361.0,90.5421,90.6108,90.4538,90.5519,92361.0
2024-08-20 10:20:00,92.27,92.3,92.13,92.27,75719.0,90.5617,90.5912,90.4243,90.5617,75719.0
2024-08-20 10:25:00,92.27,92.67,92.25,92.65,82707.0,90.5617,90.9543,90.5421,90.9347,82707.0
2024-08-20 10:30:00,92.65,92.98,92.62,92.94,178680.0,90.9347,91.2586,90.9052,91.2193,178680.0
2024-08-20 10:35:00,92.94,93.12,92.84,93.04,148133.0,91.2193,91.396,91.1212,91.3175,148133.0
2024-08-20 10:40:00,93.05,93.29,92.89,93.26,128376.0,91.3273,91.5628,91.1703,91.5334,128376.0
2024-08-20 10:45:00,93.26,93.28,93.03,93.13,123767.0,91.5334,91.553,91.3077,91.4058,123767.0
2024-08-20 10:50:00,93.14,93.28,93.13,93.26,74328.0,91.4156,91.553,91.4058,91.5334,74328.0
2024-08-20 10:55:00,93.26,93.51,93.21,93.51,148442.0,91.5334,91.7788,91.4843,91.7788,148442.0
2024-08-20 11:00:00,93.51,93.59,93.43,93.57,117307.0,91.7788,91.8573,91.7003,91.8377,117307.0
2024-08-20 11:05:00,93.56,93.65,93.33,93.39,115358.0,91.8278,91.9162,91.6021,91.661,115358.0
2024-08-20 11:10:00,93.39,93.49,93.28,93.44,51672.0,91.661,91.7591,91.553,91.7101,51672.0
2024-08-20 11:15:00,93.45,93.54,93.38,93.44,53887.0,91.7199,91.8082,91.6512,91.7101,53887.0
2024-08-20 11:20:00,93.45,93.69,93.43,93.69,107170.0,91.7199,91.9554,91.7003,91.9554,107170.0
2024-08-20 11:25:00,93.69,93.82,93.57,93.59,129518.0,91.9554,92.083,91.8377,91.8573,129518.0
2024-08-20 11:30:00,93.57,93.57,93.29,93.3,55739.0,91.8377,91.8377,91.5628,91.5727,55739.0
2024-08-20 11:35:00,93.29,93.52,93.28,93.48,114743.0,91.5628,91.7886,91.553,91.7493,114743.0
2024-08-20 11:40:00,93.45,93.45,93.2,93.25,45956.0,91.7199,91.7199,91.4745,91.5236,45956.0
2024-08-20 11:45:00,93.25,93.35,93.23,93.34,34571.0,91.5236,91.6217,91.504,91.6119,34571.0
2024-08-20 11:50:00,93.34,93.37,93.25,93.33,36210.0,91.6119,91.6414,91.5236,91.6021,36210.0
2024-08-20 11:55:00,93.31,93.4,93.24,93.34,83144.0,91.5825,91.6708,91.5138,91.6119,83144.0
2024-08-20 12:00:00,93.33,93.5,93.33,93.41,74508.0,91.6021,91.769,91.6021,91.6806,74508.0
2024-08-20 12:05:00,93.42,93.46,93.35,93.45,27941.0,91.6904,91.7297,91.6217,91.7199,27941.0
2024-08-20 12:10:00,93.45,93.5,93.37,93.49,71606.0,91.7199,91.769,91.6414,91.7591,71606.0
2024-08-20 12:15:00,93.49,93.5,93.28,93.29,41065.0,91.7591,91.769,91.553,91.5628,41065.0
2024-08-20 12:20:00,93.29,93.32,93.22,93.3,35143.0,91.5628,91.5923,91.4941,91.5727,35143.0
2024-08-20 12:25:00,93.3,93.37,93.26,93.29,68558.0,91.5727,91.6414,91.5334,91.5628,68558.0
2024-08-20 12:30:00,93.29,93.31,93.23,93.25,67196.0,91.5628,91.5825,91.504,91.5236,67196.0
2024-08-20 12:35:00,93.25,93.27,93.22,93.25,40579.0,91.5236,91.5432,91.4941,91.5236,40579.0
2024-08-20 12:40:00,93.25,93.31,93.23,93.27,29699.0,91.5236,91.5825,91.504,91.5432,29699.0
2024-08-20 12:45:00,93.27,93.38,93.22,93.38,42688.0,91.5432,91.6512,91.4941,91.6512,42688.0
2024-08-20 12:50:00,93.37,93.39,93.27,93.32,21385.0,91.6414,91.661,91.5432,91.5923,21385.0
2024-08-20 12:55:00,93.33,93.34,93.27,93.27,20902.0,91.6021,91.6119,91.5432,91.5432,20902.0
2024-08-20 13:00:00,93.27,93.27,93.11,93.22,73740.0,91.5432,91.5432,91.3862,91.4941,73740.0
2024-08-20 13:05:00,93.22,93.35,93.2,93.33,57175.0,91.4941,91.6217,91.4745,91.6021,57175.0
2024-08-20 13:10:00,93.31,93.42,93.3,93.33,46947.0,91.5825,91.6904,91.5727,91.6021,46947.0
2024-08-20 13:15:00,93.34,93.44,93.3,93.42,43466.0,91.6119,91.7101,91.5727,91.6904,43466.0
2024-08-20 13:20:00,93.42,93.48,93.4,93.46,42428.0,91.6904,91.7493,91.6708,91.7297,42428.0
2024-08-20 13:25:00,93.46,93.57,93.42,93.55,36075.0,91.7297,91.8377,91.6904,91.818,36075.0
2024-08-20 13:30:00,93.54,93.62,93.48,93.5,41438.0,91.8082,91.8867,91.7493,91.769,41438.0
2024-08-20 13:35:00,93.51,93.57,93.44,93.53,44065.0,91.7788,91.8377,91.7101,91.7984,44065.0
2024-08-20 13:40:00,93.53,93.55,93.43,93.47,28093.0,91.7984,91.818,91.7003,91.7395,28093.0
2024-08-20 13:45:00,93.47,93.53,93.41,93.41,26772.0,91.7395,91.7984,91.6806,91.6806,26772.0
2024-08-20 13:50:00,93.41,93.41,93.29,93.36,38199.0,91.6806,91.6806,91.5628,91.6315,38199.0
2024-08-20 13:55:00,93.35,93.48,93.35,93.45,55789.0,91.6217,91.7493,91.6217,91.7199,55789.0
2024-08-20 14:00:00,93.45,93.52,93.41,93.48,43838.0,91.7199,91.7886,91.6806,91.7493,43838.0
2024-08-20 14:05:00,93.47,93.53,93.43,93.48,47752.0,91.7395,91.7984,91.7003,91.7493,47752.0
2024-08-20 14:10:00,93.47,93.51,93.43,93.5,32488.0,91.7395,91.7788,91.7003,91.769,32488.0
2024-08-20 14:15:00,93.51,93.56,93.5,93.55,41447.0,91.7788,91.8278,91.769,91.818,41447.0
2024-08-20 14:20:00,93.55,93.6,93.53,93.59,45405.0,91.818,91.8671,91.7984,91.8573,45405.0
2024-08-20 14:25:00,93.59,93.59,93.53,93.56,26648.0,91.8573,91.8573,91.7984,91.8278,26648.0
2024-08-20 14:30:00,93.56,93.59,93.53,93.56,40003.0,91.8278,91.8573,91.7984,91.8278,40003.0
2024-08-20 14:35:00,93.55,93.59,93.49,93.5,44577.0,91.818,91.8573,91.7591,91.769,44577.0
2024-08-20 14:40:00,93.49,93.51,93.4,93.42,48081.0,91.7591,91.7788,91.6708,91.6904,48081.0
2024-08-20 14:45:00,93.43,93.47,93.41,93.46,69845.0,91.7003,91.7395,91.6806,91.7297,69845.0
2024-08-20 14:50:00,93.46,93.52,93.42,93.51,40954.0,91.7297,91.7886,91.6904,91.7788,40954.0
2024-08-20 14:55:00,93.51,93.53,93.48,93.52,30249.0,91.7788,91.7984,91.7493,91.7886,30249.0
2024-08-20 15:00:00,93.5,93.57,93.49,93.55,42273.0,91.769,91.8377,91.7591,91.818,42273.0
2024-08-20 15:05:00,93.55,93.59,93.54,93.56,31496.0,91.818,91.8573,91.8082,91.8278,31496.0
2024-08-20 15:10:00,93.56,93.63,93.55,93.56,176842.0,91.8278,91.8966,91.818,91.8278,176842.0
2024-08-20 15:15:00,93.56,93.57,93.51,93.55,36599.0,91.8278,91.8377,91.7788,91.818,36599.0
2024-08-20 15:20:00,93.55,93.61,93.53,93.6,37880.0,91.818,91.8769,91.7984,91.8671,37880.0
2024-08-20 15:25:00,93.6,93.62,93.56,93.59,100204.0,91.8671,91.8867,91.8278,91.8573,100204.0
2024-08-20 15:30:00,93.59,93.6,93.47,93.54,89119.0,91.8573,91.8671,91.7395,91.8082,89119.0
2024-08-20 15:35:00,93.54,93.56,93.49,93.52,68850.0,91.8082,91.8278,91.7591,91.7886,68850.0
2024-08-20 15:40:00,93.52,93.53,93.41,93.41,94901.0,91.7886,91.7984,91.6806,91.6806,94901.0
2024-08-20 15:45:00,93.41,93.44,93.32,93.34,142398.0,91.6806,91.7101,91.5923,91.6119,142398.0
2024-08-20 15:50:00,93.34,93.36,93.0,93.18,259918.0,91.6119,91.6315,91.2782,91.4549,259918.0
2024-08-20 15:55:00,93.16,93.28,92.97,93.01,439199.0,91.4353,91.553,91.2488,91.288,439199.0
2024-08-21 09:30:00,92.47,92.67,92.23,92.45,232013.0,90.758,90.9543,90.5225,90.7384,232013.0
2024-08-21 09:35:00,92.45,92.66,92.37,92.62,72688.0,90.7384,90.9445,90.6599,90.9052,72688.0
2024-08-21 09:40:00,92.63,92.71,92.51,92.54,84650.0,90.9151,90.9936,90.7973,90.8267,84650.0
2024-08-21 09:45:00,92.51,92.85,92.47,92.65,95046.0,90.7973,91.131,90.758,90.9347,95046.0
2024-08-21 09:50:00,92.63,92.86,92.58,92.71,66012.0,90.9151,91.1408,90.866,90.9936,66012.0
2024-08-21 09:55:00,92.72,92.84,92.68,92.78,86899.0,91.0034,91.1212,90.9641,91.0623,86899.0
2024-08-21 10:00:00,92.77,92.81,92.57,92.63,74903.0,91.0525,91.0917,90.8562,90.9151,74903.0
2024-08-21 10:05:00,92.61,92.61,92.22,92.32,95613.0,90.8954,90.8954,90.5127,90.6108,95613.0
2024-08-21 10:10:00,92.33,92.49,92.22,92.27,109446.0,90.6206,90.7777,90.5127,90.5617,109446.0
2024-08-21 10:15:00,92.27,92.62,92.23,92.6,77181.0,90.5617,90.9052,90.5225,90.8856,77181.0
2024-08-21 10:20:00,92.6,92.92,92.6,92.92,89885.0,90.8856,91.1997,90.8856,91.1997,89885.0
2024-08-21 10:25:00,92.91,92.92,92.7,92.71,50570.0,91.1899,91.1997,90.9838,90.9936,50570.0
2024-08-21 10:30:00,92.72,92.85,92.6,92.67,99136.0,91.0034,91.131,90.8856,90.9543,99136.0
2024-08-21 10:35:00,92.66,93.01,92.66,92.75,72074.0,90.9445,91.288,90.9445,91.0328,72074.0
2024-08-21 10:40:00,92.77,92.96,92.75,92.89,43277.0,91.0525,91.239,91.0328,91.1703,43277.0
2024-08-21 10:45:00,92.88,92.92,92.51,92.57,55204.0,91.1604,91.1997,90.7973,90.8562,55204.0
2024-08-21 10:50:00,92.56,92.58,92.28,92.42,65721.0,90.8464,90.866,90.5715,90.709,65721.0
2024-08-21 10:55:00,92.41,92.59,92.4,92.5,76553.0,90.6991,90.8758,90.6893,90.7875,76553.0
2024-08-21 11:00:00,92.49,92.8,92.47,92.68,48064.0,90.7777,91.0819,90.758,90.9641,48064.0
2024-08-21 11:05:00,92.68,92.81,92.64,92.74,42570.0,90.9641,91.0917,90.9249,91.023,42570.0
2024-08-21 11:10:00,92.76,92.86,92.73,92.82,34592.0,91.0427,91.1408,91.0132,91.1015,34592.0
2024-08-21 11:15:00,92.81,92.93,92.81,92.83,27221.0,91.0917,91.2095,91.0917,91.1114,27221.0
2024-08-21 11:20:00,92.82,92.93,92.76,92.86,30190.0,91.1015,91.2095,91.0427,91.1408,30190.0
2024-08-21 11:25:00,92.87,92.95,92.83,92.89,38218.0,91.1506,91.2291,91.1114,91.1703,38218.0
2024-08-21 11:30:00,92.9,92.97,92.84,92.89,71070.0,91.1801,91.2488,91.1212,91.1703,71070.0
2024-08-21 11:35:00,92.9,92.92,92.77,92.91,42171.0,91.1801,91.1997,91.0525,91.1899,42171.0
2024-08-21 11:40:00,92.92,93.0,92.92,92.96,48734.0,91.1997,91.2782,91.1997,91.239,48734.0
2024-08-21 11:45:00,92.95,93.06,92.93,92.93,53568.0,91.2291,91.3371,91.2095,91.2095,53568.0
2024-08-21 11:50:00,92.94,93.0,92.82,92.9,46888.0,91.2193,91.2782,91.1015,91.1801,46888.0
2024-08-21 11:55:00,92.91,92.92,92.81,92.87,30580.0,91.1899,91.1997,91.0917,91.1506,30580.0
2024-08-21 12:00:00,92.87,92.87,92.68,92.69,36809.0,91.1506,91.1506,90.9641,90.974,36809.0
2024-08-21 12:05:00,92.7,92.89,92.69,92.85,30938.0,90.9838,91.1703,90.974,91.131,30938.0
2024-08-21 12:10:00,92.85,92.86,92.77,92.8,47467.0,91.131,91.1408,91.0525,91.0819,47467.0
2024-08-21 12:15:00,92.8,92.92,92.78,92.91,18074.0,91.0819,91.1997,91.0623,91.1899,18074.0
2024-08-21 12:20:00,92.91,93.19,92.9,93.12,57037.0,91.1899,91.4647,91.1801,91.396,57037.0
2024-08-21 12:25:00,93.12,93.17,93.1,93.14,22470.0,91.396,91.4451,91.3764,91.4156,22470.0
2024-08-21 12:30:00,93.15,93.24,93.08,93.21,24683.0,91.4254,91.5138,91.3567,91.4843,24683.0
2024-08-21 12:35:00,93.21,93.3,93.2,93.27,27763.0,91.4843,91.5727,91.4745,91.5432,27763.0
2024-08-21 12:40:00,93.26,93.38,93.25,93.27,34039.0,91.5334,91.6512,91.5236,91.5432,34039.0
2024-08-21 12:45:00,93.27,93.36,93.25,93.25,33635.0,91.5432,91.6315,91.5236,91.5236,33635.0
2024-08-21 12:50:00,93.25,93.28,93.2,93.24,44137.0,91.5236,91.553,91.4745,91.5138,44137.0
2024-08-21 12:55:00,93.24,93.27,93.2,93.23,23662.0,91.5138,91.5432,91.4745,91.504,23662.0
2024-08-21 13:00:00,93.23,93.27,93.22,93.24,23567.0,91.504,91.5432,91.4941,91.5138,23567.0
2024-08-21 13:05:00,93.25,93.27,93.18,93.2,38105.0,91.5236,91.5432,91.4549,91.4745,38105.0
2024-08-21 13:10:00,93.2,93.21,93.14,93.15,24330.0,91.4745,91.4843,91.4156,91.4254,24330.0
2024-08-21 13:15:00,93.16,93.19,93.14,93.15,28749.0,91.4353,91.4647,91.4156,91.4254,28749.0
2024-08-21 13:20:00,93.16,93.19,93.08,93.15,37298.0,91.4353,91.4647,91.3567,91.4254,37298.0
2024-08-21 13:25:00,93.15,93.22,93.14,93.2,54652.0,91.4254,91.4941,91.4156,91.4745,54652.0
2024-08-21 13:30:00,93.2,93.2,93.12,93.12,33525.0,91.4745,91.4745,91.396,91.396,33525.0
2024-08-21 13:35:00,93.12,93.17,93.03,93.11,51118.0,91.396,91.4451,91.3077,91.3862,51118.0
2024-08-21 13:40:00,93.12,93.13,93.0,93.0,22723.0,91.396,91.4058,91.2782,91.2782,22723.0
2024-08-21 13:45:00,93.0,93.02,92.79,92.83,39524.0,91.2782,91.2978,91.0721,91.1114,39524.0
2024-08-21 13:50:00,92.83,92.91,92.83,92.91,33662.0,91.1114,91.1899,91.1114,91.1899,33662.0
2024-08-21 13:55:00,92.89,92.93,92.85,92.92,81639.0,91.1703,91.2095,91.131,91.1997,81639.0
2024-08-21 14:00:00,92.93,92.98,92.78,92.82,45302.0,91.2095,91.2586,91.0623,91.1015,45302.0
2024-08-21 14:05:00,92.82,92.89,92.77,92.89,37924.0,91.1015,91.1703,91.0525,91.1703,37924.0
2024-08-21 14:10:00,92.89,93.04,92.89,93.02,87829.0,91.1703,91.3175,91.1703,91.2978,87829.0
2024-08-21 14:15:00,93.02,93.02,92.79,92.88,36188.0,91.2978,91.2978,91.0721,91.1604,36188.0
2024-08-21 14:20:00,92.87,92.93,92.83,92.85,40755.0,91.1506,91.2095,91.1114,91.131,40755.0
2024-08-21 14:25:00,92.86,92.93,92.8,92.93,54359.0,91.1408,91.2095,91.0819,91.2095,54359.0
2024-08-21 14:30:00,92.94,93.01,92.9,92.93,68177.0,91.2193,91.288,91.1801,91.2095,68177.0
2024-08-21 14:35:00,92.95,92.95,92.82,92.9,42463.0,91.2291,91.2291,91.1015,91.1801,42463.0
2024-08-21 14:40:00,92.91,92.91,92.75,92.8,45483.0,91.1899,91.1899,91.0328,91.0819,45483.0
2024-08-21 14:45:00,92.79,92.89,92.75,92.88,41984.0,91.0721,91.1703,91.0328,91.1604,41984.0
2024-08-21 14:50:00,92.88,93.04,92.86,93.03,39905.0,91.1604,91.3175,91.1408,91.3077,39905.0
2024-08-21 14:55:00,93.05,93.05,92.91,92.94,32552.0,91.3273,91.3273,91.1899,91.2193,32552.0
2024-08-21 15:00:00,92.95,93.01,92.88,93.0,31451.0,91.2291,91.288,91.1604,91.2782,31451.0
2024-08-21 15:05:00,92.98,93.01,92.91,93.01,33957.0,91.2586,91.288,91.1899,91.288,33957.0
2024-08-21 15:10:00,93.02,93.15,93.01,93.08,34788.0,91.2978,91.4254,91.288,91.3567,34788.0
2024-08-21 15:15:00,93.07,93.07,92.9,92.92,45972.0,91.3469,91.3469,91.1801,91.1997,45972.0
2024-08-21 15:20:00,92.91,92.96,92.84,92.92,59099.0,91.1899,91.239,91.1212,91.1997,59099.0
2024-08-21 15:25:00,92.91,92.96,92.9,92.9,31630.0,91.1899,91.239,91.1801,91.1801,31630.0
2024-08-21 15:30:00,92.89,92.92,92.75,92.8,40547.0,91.1703,91.1997,91.0328,91.0819,40547.0
2024-08-21 15:35:00,92.8,92.81,92.66,92.75,50865.0,91.0819,91.0917,90.9445,91.0328,50865.0
2024-08-21 15:40:00,92.75,92.75,92.63,92.72,66350.0,91.0328,91.0328,90.9151,91.0034,66350.0
2024-08-21 15:45:00,92.71,92.78,92.67,92.78,49188.0,90.9936,91.0623,90.9543,91.0623,49188.0
2024-08-21 15:50:00,92.76,92.87,92.74,92.81,83389.0,91.0427,91.1506,91.023,91.0917,83389.0
2024-08-21 15:55:00,92.83,92.88,92.7,92.74,328574.0,91.1114,91.1604,90.9838,91.023,328574.0
2024-08-22 09:30:00,92.64,92.8,92.43,92.61,173284.0,90.9249,91.0819,90.7188,90.8954,173284.0
2024-08-22 09:35:00,92.62,92.72,92.45,92.49,147734.0,90.9052,91.0034,90.7384,90.7777,147734.0
2024-08-22 09:40:00,92.5,92.67,92.44,92.54,115578.0,90.7875,90.9543,90.7286,90.8267,115578.0
2024-08-22 09:45:00,92.57,92.6,92.47,92.55,62057.0,90.8562,90.8856,90.758,90.8365,62057.0
2024-08-22 09:50:00,92.58,92.58,92.42,92.54,101870.0,90.866,90.866,90.709,90.8267,101870.0
2024-08-22 09:55:00,92.53,92.53,92.26,92.28,142585.0,90.8169,90.8169,90.5519,90.5715,142585.0
2024-08-22 10:00:00,92.29,92.38,92.13,92.26,140150.0,90.5814,90.6697,90.4243,90.5519,140150.0
2024-08-22 10:05:00,92.27,92.37,92.2,92.26,95123.0,90.5617,90.6599,90.493,90.5519,95123.0
2024-08-22 10:10:00,92.24,92.33,91.94,92.1,259507.0,90.5323,90.6206,90.2378,90.3949,259507.0
2024-08-22 10:15:00,92.09,92.32,92.0,92.24,79733.0,90.3851,90.6108,90.2967,90.5323,79733.0
2024-08-22 10:20:00,92.25,92.37,92.22,92.31,48412.0,90.5421,90.6599,90.5127,90.601,48412.0
2024-08-22 10:25:00,92.32,92.34,92.22,92.31,46310.0,90.6108,90.6304,90.5127,90.601,46310.0
2024-08-22 10:30:00,92.31,92.35,92.23,92.28,55308.0,90.601,90.6402,90.5225,90.5715,55308.0
2024-08-22 10:35:00,92.3,92.33,92.24,92.27,33367.0,90.5912,90.6206,90.5323,90.5617,33367.0
2024-08-22 10:40:00,92.27,92.35,92.23,92.27,86444.0,90.5617,90.6402,90.5225,90.5617,86444.0
2024-08-22 10:45:00,92.28,92.37,92.24,92.33,97670.0,90.5715,90.6599,90.5323,90.6206,97670.0
2024-08-22 10:50:00,92.32,92.6,92.32,92.59,69897.0,90.6108,90.8856,90.6108,90.8758,69897.0
2024-08-22 10:55:00,92.6,92.76,92.57,92.7,48565.0,90.8856,91.0427,90.8562,90.9838,48565.0
2024-08-22 11:00:00,92.72,92.83,92.66,92.69,47389.0,91.0034,91.1114,90.9445,90.974,47389.0
2024-08-22 11:05:00,92.68,92.71,92.47,92.54,37988.0,90.9641,90.9936,90.758,90.8267,37988.0
2024-08-22 11:10:00,92.54,92.71,92.54,92.66,31511.0,90.8267,90.9936,90.8267,90.9445,31511.0
2024-08-22 11:15:00,92.65,92.77,92.6,92.61,58059.0,90.9347,91.0525,90.8856,90.8954,58059.0
2024-08-22 11:20:00,92.59,92.6,92.27,92.39,52517.0,90.8758,90.8856,90.5617,90.6795,52517.0
2024-08-22 11:25:00,92.38,92.4,92.31,92.36,25664.0,90.6697,90.6893,90.601,90.6501,25664.0
2024-08-22 11:30:00,92.37,92.48,92.36,92.45,24052.0,90.6599,90.7678,90.6501,90.7384,24052.0
2024-08-22 11:35:00,92.43,92.47,92.28,92.29,31459.0,90.7188,90.758,90.5715,90.5814,31459.0
2024-08-22 11:40:00,92.29,92.33,92.22,92.25,53702.0,90.5814,90.6206,90.5127,90.5421,53702.0
2024-08-22 11:45:00,92.25,92.33,92.17,92.17,69450.0,90.5421,90.6206,90.4636,90.4636,69450.0
2024-08-22 11:50:00,92.19,92.24,92.15,92.19,51920.0,90.4832,90.5323,90.444,90.4832,51920.0
2024-08-22 11:55:00,92.19,92.25,92.13,92.14,32996.0,90.4832,90.5421,90.4243,90.4341,32996.0
2024-08-22 12:00:00,92.12,92.22,92.07,92.22,83642.0,90.4145,90.5127,90.3654,90.5127,83642.0
2024-08-22 12:05:00,92.23,92.25,92.04,92.08,38793.0,90.5225,90.5421,90.336,90.3752,38793.0
2024-08-22 12:10:00,92.07,92.13,92.03,92.11,61645.0,90.3654,90.4243,90.3262,90.4047,61645.0
2024-08-22 12:15:00,92.11,92.18,92.09,92.11,66408.0,90.4047,90.4734,90.3851,90.4047,66408.0
2024-08-22 12:20:00,92.12,92.34,92.12,92.33,95900.0,90.4145,90.6304,90.4145,90.6206,95900.0
2024-08-22 12:25:00,92.33,92.57,92.31,92.51,48485.0,90.6206,90.8562,90.601,90.7973,48485.0
2024-08-22 12:30:00,92.53,92.59,92.39,92.4,33153.0,90.8169,90.8758,90.6795,90.6893,33153.0
2024-08-22 12:35:00,92.41,92.44,92.23,92.24,47537.0,90.6991,90.7286,90.5225,90.5323,47537.0
2024-08-22 12:40:00,92.23,92.34,92.21,92.27,31166.0,90.5225,90.6304,90.5028,90.5617,31166.0
2024-08-22 12:45:00,92.28,92.36,92.28,92.33,26389.0,90.5715,90.6501,90.5715,90.6206,26389.0
2024-08-22 12:50:00,92.32,92.34,92.08,92.09,81526.0,90.6108,90.6304,90.3752,90.3851,81526.0
2024-08-22 12:55:00,92.08,92.08,91.97,91.98,38739.0,90.3752,90.3752,90.2673,90.2771,38739.0
2024-08-22 13:00:00,91.99,92.03,91.95,92.0,23967.0,90.2869,90.3262,90.2477,90.2967,23967.0
2024-08-22 13:05:00,91.99,92.14,91.98,92.14,39368.0,90.2869,90.4341,90.2771,90.4341,39368.0
2024-08-22 13:10:00,92.14,92.3,92.14,92.21,47894.0,90.4341,90.5912,90.4341,90.5028,47894.0
2024-08-22 13:15:00,92.22,92.32,92.22,92.25,27863.0,90.5127,90.6108,90.5127,90.5421,27863.0
2024-08-22 13:20:00,92.24,92.28,92.18,92.28,32131.0,90.5323,90.5715,90.4734,90.5715,32131.0
2024-08-22 13:25:00,92.26,92.36,92.2,92.36,53555.0,90.5519,90.6501,90.493,90.6501,53555.0
2024-08-22 13:30:00,92.36,92.36,92.18,92.25,37894.0,90.6501,90.6501,90.4734,90.5421,37894.0
2024-08-22 13:35:00,92.25,92.36,92.23,92.29,22258.0,90.5421,90.6501,90.5225,90.5814,22258.0
2024-08-22 13:40:00,92.29,92.29,92.13,92.13,42730.0,90.5814,90.5814,90.4243,90.4243,42730.0
2024-08-22 13:45:00,92.15,92.17,91.96,92.0,52376.0,90.444,90.4636,90.2575,90.2967,52376.0
2024-08-22 13:50:00,92.0,92.01,91.82,91.87,65280.0,90.2967,90.3065,90.1201,90.1691,65280.0
2024-08-22 13:55:00,91.88,91.9,91.77,91.85,30850.0,90.1789,90.1986,90.071,90.1495,30850.0
2024-08-22 14:00:00,91.85,91.94,91.8,91.94,42130.0,90.1495,90.2378,90.1004,90.2378,42130.0
2024-08-22 14:05:00,91.94,92.15,91.94,92.15,42906.0,90.2378,90.444,90.2378,90.444,42906.0
2024-08-22 14:10:00,92.17,92.28,92.11,92.26,34507.0,90.4636,90.5715,90.4047,90.5519,34507.0
2024-08-22 14:15:00,92.28,92.37,92.24,92.34,42788.0,90.5715,90.6599,90.5323,90.6304,42788.0
2024-08-22 14:20:00,92.35,92.36,92.25,92.31,24996.0,90.6402,90.6501,90.5421,90.601,24996.0
2024-08-22 14:25:00,92.31,92.37,92.27,92.36,23674.0,90.601,90.6599,90.5617,90.6501,23674.0
2024-08-22 14:30:00,92.35,92.42,92.31,92.4,32777.0,90.6402,90.709,90.601,90.6893,32777.0
2024-08-22 14:35:00,92.4,92.48,92.36,92.45,38540.0,90.6893,90.7678,90.6501,90.7384,38540.0
2024-08-22 14:40:00,92.46,92.5,92.43,92.48,42927.0,90.7482,90.7875,90.7188,90.7678,42927.0
2024-08-22 14:45:00,92.48,92.52,92.41,92.41,32070.0,90.7678,90.8071,90.6991,90.6991,32070.0
2024-08-22 14:50:00,92.4,92.41,92.26,92.26,21979.0,90.6893,90.6991,90.5519,90.5519,21979.0
2024-08-22 14:55:00,92.27,92.34,92.25,92.33,29618.0,90.5617,90.6304,90.5421,90.6206,29618.0
2024-08-22 15:00:00,92.32,92.47,92.32,92.42,47803.0,90.6108,90.758,90.6108,90.709,47803.0
2024-08-22 15:05:00,92.42,92.5,92.39,92.44,40595.0,90.709,90.7875,90.6795,90.7286,40595.0
2024-08-22 15:10:00,92.45,92.51,92.39,92.51,40864.0,90.7384,90.7973,90.6795,90.7973,40864.0
2024-08-22 15:15:00,92.5,92.56,92.45,92.49,49873.0,90.7875,90.8464,90.7384,90.7777,49873.0
2024-08-22 15:20:00,92.49,92.53,92.47,92.5,64046.0,90.7777,90.8169,90.758,90.7875,64046.0
2024-08-22 15:25:00,92.51,92.52,92.46,92.46,69211.0,90.7973,90.8071,90.7482,90.7482,69211.0
2024-08-22 15:30:00,92.47,92.49,92.41,92.42,90973.0,90.758,90.7777,90.6991,90.709,90973.0
2024-08-22 15:35:00,92.42,92.44,92.24,92.32,109027.0,90.709,90.7286,90.5323,90.6108,109027.0
2024-08-22 15:40:00,92.33,92.5,92.28,92.45,95001.0,90.6206,90.7875,90.5715,90.7384,95001.0
2024-08-22 15:45:00,92.45,92.57,92.45,92.57,78603.0,90.7384,90.8562,90.7384,90.8562,78603.0
2024-08-22 15:50:00,92.56,92.65,92.36,92.45,196238.0,90.8464,90.9347,90.6501,90.7384,196238.0
2024-08-22 15:55:00,92.45,92.58,92.3,92.46,715347.0,90.7384,90.866,90.5912,90.7482,715347.0
2024-08-23 09:30:00,92.85,93.34,92.82,93.3,195606.0,91.131,91.6119,91.1015,91.5727,195606.0
2024-08-23 09:35:00,93.25,93.3,93.04,93.22,110533.0,91.5236,91.5727,91.3175,91.4941,110533.0
2024-08-23 09:40:00,93.19,93.29,93.08,93.15,79490.0,91.4647,91.5628,91.3567,91.4254,79490.0
2024-08-23 09:45:00,93.17,93.41,93.16,93.39,104040.0,91.4451,91.6806,91.4353,91.661,104040.0
2024-08-23 09:50:00,93.38,93.42,93.17,93.41,72980.0,91.6512,91.6904,91.4451,91.6806,72980.0
2024-08-23 09:55:00,93.4,93.57,93.38,93.56,114504.0,91.6708,91.8377,91.6512,91.8278,114504.0
2024-08-23 10:00:00,93.56,93.78,93.54,93.69,108550.0,91.8278,92.0438,91.8082,91.9554,108550.0
2024-08-23 10:05:00,93.69,94.04,93.56,93.95,173268.0,91.9554,92.299,91.8278,92.2106,173268.0
2024-08-23 10:10:00,93.96,94.11,93.85,93.91,130504.0,92.2204,92.3677,92.1125,92.1714,130504.0
2024-08-23 10:15:00,93.91,94.1,93.9,94.02,134304.0,92.1714,92.3578,92.1616,92.2793,134304.0
2024-08-23 10:20:00,94.02,94.22,93.93,94.2,106539.0,92.2793,92.4756,92.191,92.456,106539.0
2024-08-23 10:25:00,94.2,94.21,93.96,93.96,71504.0,92.456,92.4658,92.2204,92.2204,71504.0
2024-08-23 10:30:00,93.98,94.04,93.82,93.83,71446.0,92.2401,92.299,92.083,92.0928,71446.0
2024-08-23 10:35:00,93.84,93.85,93.53,93.59,70814.0,92.1027,92.1125,91.7984,91.8573,70814.0
2024-08-23 10:40:00,93.59,93.68,93.53,93.64,81654.0,91.8573,91.9456,91.7984,91.9064,81654.0
2024-08-23 10:45:00,93.64,93.65,93.3,93.38,145785.0,91.9064,91.9162,91.5727,91.6512,145785.0
2024-08-23 10:50:00,93.39,93.51,93.24,93.5,73845.0,91.661,91.7788,91.5138,91.769,73845.0
2024-08-23 10:55:00,93.5,93.79,93.48,93.76,101010.0,91.769,92.0536,91.7493,92.0241,101010.0
2024-08-23 11:00:00,93.75,93.86,93.69,93.79,113551.0,92.0143,92.1223,91.9554,92.0536,113551.0
2024-08-23 11:05:00,93.77,93.82,93.67,93.75,72392.0,92.034,92.083,91.9358,92.0143,72392.0
2024-08-23 11:10:00,93.77,94.0,93.58,93.94,145871.0,92.034,92.2597,91.8475,92.2008,145871.0
2024-08-23 11:15:00,93.94,94.08,93.91,94.02,76580.0,92.2008,92.3382,92.1714,92.2793,76580.0
2024-08-23 11:20:00,94.02,94.11,93.92,94.09,63352.0,92.2793,92.3677,92.1812,92.348,63352.0
2024-08-23 11:25:00,94.09,94.1,93.89,94.06,59859.0,92.348,92.3578,92.1517,92.3186,59859.0
2024-08-23 11:30:00,94.06,94.18,93.96,94.01,55075.0,92.3186,92.4364,92.2204,92.2695,55075.0
2024-08-23 11:35:00,94.02,94.08,93.93,93.93,39904.0,92.2793,92.3382,92.191,92.191,39904.0
2024-08-23 11:40:00,93.98,94.05,93.88,93.92,45191.0,92.2401,92.3088,92.1419,92.1812,45191.0
2024-08-23 11:45:00,93.91,93.99,93.79,93.98,67576.0,92.1714,92.2499,92.0536,92.2401,67576.0
2024-08-23 11:50:00,93.97,93.97,93.89,93.92,19835.0,92.2303,92.2303,92.1517,92.1812,19835.0
2024-08-23 11:55:00,93.92,93.97,93.79,93.83,110016.0,92.1812,92.2303,92.0536,92.0928,110016.0
2024-08-23 12:00:00,93.84,93.88,93.73,93.81,147553.0,92.1027,92.1419,91.9947,92.0732,147553.0
2024-08-23 12:05:00,93.81,93.94,93.8,93.81,145218.0,92.0732,92.2008,92.0634,92.0732,145218.0
2024-08-23 12:10:00,93.81,93.88,93.72,93.81,59877.0,92.0732,92.1419,91.9849,92.0732,59877.0
2024-08-23 12:15:00,93.8,93.88,93.78,93.84,62784.0,92.0634,92.1419,92.0438,92.1027,62784.0
2024-08-23 12:20:00,93.85,93.86,93.78,93.79,83822.0,92.1125,92.1223,92.0438,92.0536,83822.0
2024-08-23 12:25:00,93.79,93.81,93.66,93.79,42715.0,92.0536,92.0732,91.926,92.0536,42715.0
2024-08-23 12:30:00,93.79,93.89,93.78,93.88,50537.0,92.0536,92.1517,92.0438,92.1419,50537.0
2024-08-23 12:35:00,93.88,93.98,93.88,93.97,61426.0,92.1419,92.2401,92.1419,92.2303,61426.0
2024-08-23 12:40:00,93.95,93.97,93.78,93.79,72276.0,92.2106,92.2303,92.0438,92.0536,72276.0
2024-08-23 12:45:00,93.81,93.82,93.71,93.81,35401.0,92.0732,92.083,91.9751,92.0732,35401.0
2024-08-23 12:50:00,93.78,93.92,93.77,93.91,28231.0,92.0438,92.1812,92.034,92.1714,28231.0
2024-08-23 12:55:00,93.89,93.97,93.89,93.91,31452.0,92.1517,92.2303,92.1517,92.1714,31452.0
2024-08-23 13:00:00,93.91,94.01,93.88,94.01,65726.0,92.1714,92.2695,92.1419,92.2695,65726.0
2024-08-23 13:05:00,94.01,94.08,93.98,93.99,51238.0,92.2695,92.3382,92.2401,92.2499,51238.0
2024-08-23 13:10:00,94.0,94.03,93.89,93.93,47073.0,92.2597,92.2891,92.1517,92.191,47073.0
2024-08-23 13:15:00,93.94,94.02,93.93,94.01,38078.0,92.2008,92.2793,92.191,92.2695,38078.0
2024-08-23 13:20:00,94.0,94.06,93.99,93.99,24708.0,92.2597,92.3186,92.2499,92.2499,24708.0
2024-08-23 13:25:00,94.0,94.18,94.0,94.16,39067.0,92.2597,92.4364,92.2597,92.4167,39067.0
2024-08-23 13:30:00,94.11,94.21,94.1,94.14,36931.0,92.3677,92.4658,92.3578,92.3971,36931.0
2024-08-23 13:35:00,94.14,94.21,94.09,94.19,31053.0,92.3971,92.4658,92.348,92.4462,31053.0
2024-08-23 13:40:00,94.19,94.31,94.18,94.3,55496.0,92.4462,92.564,92.4364,92.5541,55496.0
2024-08-23 13:45:00,94.3,94.35,94.28,94.34,61403.0,92.5541,92.6032,92.5345,92.5934,61403.0
2024-08-23 13:50:00,94.34,94.42,94.3,94.37,53363.0,92.5934,92.6719,92.5541,92.6228,53363.0
2024-08-23 13:55:00,94.39,94.41,94.26,94.29,76671.0,92.6425,92.6621,92.5149,92.5443,76671.0
2024-08-23 14:00:00,94.29,94.29,94.07,94.27,75063.0,92.5443,92.5443,92.3284,92.5247,75063.0
2024-08-23 14:05:00,94.26,94.35,94.24,94.34,38886.0,92.5149,92.6032,92.4953,92.5934,38886.0
2024-08-23 14:10:00,94.34,94.36,94.26,94.29,119394.0,92.5934,92.613,92.5149,92.5443,119394.0
2024-08-23 14:15:00,94.3,94.35,94.26,94.26,46300.0,92.5541,92.6032,92.5149,92.5149,46300.0
2024-08-23 14:20:00,94.25,94.31,94.24,94.31,51153.0,92.5051,92.564,92.4953,92.564,51153.0
2024-08-23 14:25:00,94.32,94.32,94.27,94.29,49833.0,92.5738,92.5738,92.5247,92.5443,49833.0
2024-08-23 14:30:00,94.29,94.31,94.23,94.23,69431.0,92.5443,92.564,92.4854,92.4854,69431.0
2024-08-23 14:35:00,94.23,94.23,94.09,94.09,25306.0,92.4854,92.4854,92.348,92.348,25306.0
2024-08-23 14:40:00,94.09,94.14,94.06,94.09,35213.0,92.348,92.3971,92.3186,92.348,35213.0
2024-08-23 14:45:00,94.1,94.21,94.09,94.19,69233.0,92.3578,92.4658,92.348,92.4462,69233.0
2024-08-23 14:50:00,94.19,94.28,94.18,94.25,35452.0,92.4462,92.5345,92.4364,92.5051,35452.0
2024-08-23 14:55:00,94.25,94.25,94.12,94.22,51249.0,92.5051,92.5051,92.3775,92.4756,51249.0
2024-08-23 15:00:00,94.22,94.24,94.15,94.23,66922.0,92.4756,92.4953,92.4069,92.4854,66922.0
2024-08-23 15:05:00,94.22,94.31,94.21,94.3,51759.0,92.4756,92.564,92.4658,92.5541,51759.0
2024-08-23 15:10:00,94.3,94.4,94.28,94.3,74733.0,92.5541,92.6523,92.5345,92.5541,74733.0
2024-08-23 15:15:00,94.32,94.33,94.25,94.28,40488.0,92.5738,92.5836,92.5051,92.5345,40488.0
2024-08-23 15:20:00,94.27,94.32,94.26,94.3,35219.0,92.5247,92.5738,92.5149,92.5541,35219.0
2024-08-23 15:25:00,94.29,94.29,94.21,94.28,31750.0,92.5443,92.5443,92.4658,92.5345,31750.0
2024-08-23 15:30:00,94.28,94.28,94.04,94.06,89101.0,92.5345,92.5345,92.299,92.3186,89101.0
2024-08-23 15:35:00,94.06,94.06,93.86,93.88,66404.0,92.3186,92.3186,92.1223,92.1419,66404.0
2024-08-23 15:40:00,93.89,93.99,93.86,93.96,73514.0,92.1517,92.2499,92.1223,92.2204,73514.0
2024-08-23 15:45:00,93.95,94.01,93.86,94.01,91494.0,92.2106,92.2695,92.1223,92.2695,91494.0
2024-08-23 15:50:00,94.0,94.11,93.68,94.09,297495.0,92.2597,92.3677,91.9456,92.348,297495.0
2024-08-23 15:55:00,94.1,94.25,93.98,94.02,703698.0,92.3578,92.5051,92.2401,92.2793,703698.0
2024-08-26 09:30:00,94.28,95.8,94.18,95.5,412038.0,92.5345,94.0264,92.4364,93.7319,412038.0
2024-08-26 09:35:00,95.47,95.81,95.18,95.23,184386.0,93.7025,94.0362,93.4179,93.4669,184386.0
2024-08-26 09:40:00,95.22,95.55,95.22,95.43,127931.0,93.4571,93.781,93.4571,93.6632,127931.0
2024-08-26 09:45:00,95.41,95.47,95.12,95.38,106952.0,93.6436,93.7025,93.359,93.6142,106952.0
2024-08-26 09:50:00,95.36,95.49,95.3,95.43,126290.0,93.5945,93.7221,93.5356,93.6632,126290.0
2024-08-26 09:55:00,95.47,95.53,95.35,95.39,131123.0,93.7025,93.7614,93.5847,93.624,131123.0
2024-08-26 10:00:00,95.39,95.47,95.3,95.4,161299.0,93.624,93.7025,93.5356,93.6338,161299.0
2024-08-26 10:05:00,95.4,95.68,95.29,95.47,298731.0,93.6338,93.9086,93.5258,93.7025,298731.0
2024-08-26 10:10:00,95.48,95.51,95.22,95.31,211222.0,93.7123,93.7417,93.4571,93.5454,211222.0
2024-08-26 10:15:00,95.31,95.39,95.25,95.35,132566.0,93.5454,93.624,93.4866,93.5847,132566.0
2024-08-26 10:20:00,95.35,95.49,95.32,95.43,141755.0,93.5847,93.7221,93.5553,93.6632,141755.0
2024-08-26 10:25:00,95.42,95.62,95.42,95.51,140115.0,93.6534,93.8497,93.6534,93.7417,140115.0
2024-08-26 10:30:00,95.52,95.53,95.3,95.46,85801.0,93.7516,93.7614,93.5356,93.6927,85801.0
2024-08-26 10:35:00,95.47,95.67,95.43,95.65,93917.0,93.7025,93.8988,93.6632,93.8792,93917.0
2024-08-26 10:40:00,95.67,95.68,95.46,95.49,60441.0,93.8988,93.9086,93.6927,93.7221,60441.0
2024-08-26 10:45:00,95.5,95.56,95.36,95.38,51761.0,93.7319,93.7908,93.5945,93.6142,51761.0
2024-08-26 10:50:00,95.39,95.43,95.34,95.39,51999.0,93.624,93.6632,93.5749,93.624,51999.0
2024-08-26 10:55:00,95.4,95.44,95.25,95.36,186013.0,93.6338,93.673,93.4866,93.5945,186013.0
2024-08-26 11:00:00,95.36,95.37,95.18,95.26,167393.0,93.5945,93.6043,93.4179,93.4964,167393.0
2024-08-26 11:05:00,95.27,95.28,94.84,94.89,154337.0,93.5062,93.516,93.0841,93.1332,154337.0
2024-08-26 11:10:00,94.88,94.92,94.8,94.9,64622.0,93.1234,93.1627,93.0449,93.143,64622.0
2024-08-26 11:15:00,94.89,94.95,94.77,94.88,63622.0,93.1332,93.1921,93.0154,93.1234,63622.0
2024-08-26 11:20:00,94.88,94.97,94.77,94.9,54938.0,93.1234,93.2117,93.0154,93.143,54938.0
2024-08-26 11:25:00,94.89,95.13,94.89,95.09,74530.0,93.1332,93.3688,93.1332,93.3295,74530.0
2024-08-26 11:30:00,95.09,95.24,95.04,95.2,69201.0,93.3295,93.4767,93.2804,93.4375,69201.0
2024-08-26 11:35:00,95.2,95.29,95.2,95.29,57787.0,93.4375,93.5258,93.4375,93.5258,57787.0
2024-08-26 11:40:00,95.29,95.49,95.28,95.47,69206.0,93.5258,93.7221,93.516,93.7025,69206.0
2024-08-26 11:45:00,95.46,95.47,95.31,95.41,73333.0,93.6927,93.7025,93.5454,93.6436,73333.0
2024-08-26 11:50:00,95.42,95.47,95.22,95.26,48010.0,93.6534,93.7025,93.4571,93.4964,48010.0
2024-08-26 11:55:00,95.26,95.33,95.17,95.2,30929.0,93.4964,93.5651,93.408,93.4375,30929.0
2024-08-26 12:00:00,95.18,95.19,95.04,95.08,42079.0,93.4179,93.4277,93.2804,93.3197,42079.0
2024-08-26 12:05:00,95.08,95.12,95.02,95.06,34853.0,93.3197,93.359,93.2608,93.3001,34853.0
2024-08-26 12:10:00,95.07,95.25,95.05,95.25,55064.0,93.3099,93.4866,93.2903,93.4866,55064.0
2024-08-26 12:15:00,95.26,95.4,95.26,95.37,41411.0,93.4964,93.6338,93.4964,93.6043,41411.0
2024-08-26 12:20:00,95.38,95.43,95.38,95.39,48856.0,93.6142,93.6632,93.6142,93.624,48856.0
2024-08-26 12:25:00,95.39,95.61,95.38,95.56,144911.0,93.624,93.8399,93.6142,93.7908,144911.0
2024-08-26 12:30:00,95.55,95.59,95.46,95.49,54994.0,93.781,93.8203,93.6927,93.7221,54994.0
2024-08-26 12:35:00,95.5,95.55,95.48,95.51,60570.0,93.7319,93.781,93.7123,93.7417,60570.0
2024-08-26 12:40:00,95.52,95.52,95.46,95.48,42658.0,93.7516,93.7516,93.6927,93.7123,42658.0
2024-08-26 12:45:00,95.47,95.53,95.45,95.52,48162.0,93.7025,93.7614,93.6829,93.7516,48162.0
2024-08-26 12:50:00,95.52,95.58,95.49,95.55,57362.0,93.7516,93.8104,93.7221,93.781,57362.0
2024-08-26 12:55:00,95.56,95.57,95.47,95.52,43960.0,93.7908,93.8006,93.7025,93.7516,43960.0
2024-08-26 13:00:00,95.52,95.62,95.51,95.61,65923.0,93.7516,93.8497,93.7417,93.8399,65923.0
2024-08-26 13:05:00,95.61,95.72,95.58,95.67,74812.0,93.8399,93.9479,93.8104,93.8988,74812.0
2024-08-26 13:10:00,95.67,95.76,95.6,95.69,78828.0,93.8988,93.9871,93.8301,93.9184,78828.0
2024-08-26 13:15:00,95.69,95.74,95.65,95.66,35479.0,93.9184,93.9675,93.8792,93.889,35479.0
2024-08-26 13:20:00,95.67,95.88,95.66,95.87,134520.0,93.8988,94.1049,93.889,94.0951,134520.0
2024-08-26 13:25:00,95.87,95.93,95.49,95.51,121499.0,94.0951,94.154,93.7221,93.7417,121499.0
2024-08-26 13:30:00,95.51,95.56,95.44,95.5,48566.0,93.7417,93.7908,93.673,93.7319,48566.0
2024-08-26 13:35:00,95.51,95.57,95.45,95.47,45576.0,93.7417,93.8006,93.6829,93.7025,45576.0
2024-08-26 13:40:00,95.48,95.57,95.47,95.54,38932.0,93.7123,93.8006,93.7025,93.7712,38932.0
2024-08-26 13:45:00,95.55,95.55,95.47,95.51,48534.0,93.781,93.781,93.7025,93.7417,48534.0
2024-08-26 13:50:00,95.51,95.54,95.48,95.53,50369.0,93.7417,93.7712,93.7123,93.7614,50369.0
2024-08-26 13:55:00,95.53,95.54,95.46,95.5,49961.0,93.7614,93.7712,93.6927,93.7319,49961.0
2024-08-26 14:00:00,95.51,95.52,95.42,95.5,65251.0,93.7417,93.7516,93.6534,93.7319,65251.0
2024-08-26 14:05:00,95.5,95.52,95.27,95.29,70573.0,93.7319,93.7516,93.5062,93.5258,70573.0
2024-08-26 14:10:00,95.29,95.48,95.28,95.48,32605.0,93.5258,93.7123,93.516,93.7123,32605.0
2024-08-26 14:15:00,95.48,95.51,95.46,95.51,28171.0,93.7123,93.7417,93.6927,93.7417,28171.0
2024-08-26 14:20:00,95.51,95.54,95.42,95.45,32028.0,93.7417,93.7712,93.6534,93.6829,32028.0
2024-08-26 14:25:00,95.47,95.52,95.43,95.43,15126.0,93.7025,93.7516,93.6632,93.6632,15126.0
2024-08-26 14:30:00,95.43,95.47,95.37,95.39,33842.0,93.6632,93.7025,93.6043,93.624,33842.0
2024-08-26 14:35:00,95.39,95.48,95.38,95.48,32611.0,93.624,93.7123,93.6142,93.7123,32611.0
2024-08-26 14:40:00,95.47,95.52,95.43,95.52,27562.0,93.7025,93.7516,93.6632,93.7516,27562.0
2024-08-26 14:45:00,95.52,95.56,95.45,95.49,28040.0,93.7516,93.7908,93.6829,93.7221,28040.0
2024-08-26 14:50:00,95.5,95.59,95.47,95.58,50601.0,93.7319,93.8203,93.7025,93.8104,50601.0
2024-08-26 14:55:00,95.58,95.67,95.58,95.66,99460.0,93.8104,93.8988,93.8104,93.889,99460.0
2024-08-26 15:00:00,95.67,95.69,95.63,95.63,78530.0,93.8988,93.9184,93.8595,93.8595,78530.0
2024-08-26 15:05:00,95.63,95.66,95.56,95.58,62642.0,93.8595,93.889,93.7908,93.8104,62642.0
2024-08-26 15:10:00,95.59,95.61,95.45,95.51,63784.0,93.8203,93.8399,93.6829,93.7417,63784.0
2024-08-26 15:15:00,95.51,95.53,95.42,95.46,51546.0,93.7417,93.7614,93.6534,93.6927,51546.0
2024-08-26 15:20:00,95.46,95.5,95.41,95.5,87765.0,93.6927,93.7319,93.6436,93.7319,87765.0
2024-08-26 15:25:00,95.49,95.54,95.4,95.5,74311.0,93.7221,93.7712,93.6338,93.7319,74311.0
2024-08-26 15:30:00,95.5,95.52,95.42,95.44,63654.0,93.7319,93.7516,93.6534,93.673,63654.0
2024-08-26 15:35:00,95.44,95.46,95.32,95.44,70353.0,93.673,93.6927,93.5553,93.673,70353.0
2024-08-26 15:40:00,95.44,95.45,95.28,95.34,84930.0,93.673,93.6829,93.516,93.5749,84930.0
2024-08-26 15:45:00,95.34,95.39,95.25,95.28,92867.0,93.5749,93.624,93.4866,93.516,92867.0
2024-08-26 15:50:00,95.29,95.33,95.14,95.26,259810.0,93.5258,93.5651,93.3786,93.4964,259810.0
2024-08-26 15:55:00,95.26,95.64,95.25,95.64,500885.0,93.4964,93.8693,93.4866,93.8693,500885.0
2024-08-27 09:30:00,95.4,95.83,95.25,95.71,254318.0,93.6338,94.0558,93.4866,93.938,254318.0
2024-08-27 09:35:00,95.69,95.74,95.43,95.51,61458.0,93.9184,93.9675,93.6632,93.7417,61458.0
2024-08-27 09:40:00,95.52,96.28,95.5,95.99,407228.0,93.7516,94.4975,93.7319,94.2129,407228.0
2024-08-27 09:45:00,95.99,96.02,95.66,95.76,94419.0,94.2129,94.2423,93.889,93.9871,94419.0
2024-08-27 09:50:00,95.75,96.0,95.74,95.91,117934.0,93.9773,94.2227,93.9675,94.1343,117934.0
2024-08-27 09:55:00,95.92,96.0,95.75,95.79,111982.0,94.1442,94.2227,93.9773,94.0166,111982.0
2024-08-27 10:00:00,95.81,95.84,95.54,95.81,100335.0,94.0362,94.0656,93.7712,94.0362,100335.0
2024-08-27 10:05:00,95.83,95.95,95.75,95.77,53055.0,94.0558,94.1736,93.9773,93.9969,53055.0
2024-08-27 10:10:00,95.76,95.83,95.7,95.71,55108.0,93.9871,94.0558,93.9282,93.938,55108.0
2024-08-27 10:15:00,95.7,95.89,95.63,95.81,42388.0,93.9282,94.1147,93.8595,94.0362,42388.0
2024-08-27 10:20:00,95.81,96.21,95.81,96.15,119455.0,94.0362,94.4288,94.0362,94.3699,119455.0
2024-08-27 10:25:00,96.14,96.29,96.09,96.25,104235.0,94.3601,94.5073,94.311,94.468,104235.0
2024-08-27 10:30:00,96.25,96.58,96.21,96.39,191179.0,94.468,94.7919,94.4288,94.6055,191179.0
2024-08-27 10:35:00,96.38,96.46,96.3,96.45,95988.0,94.5956,94.6742,94.5171,94.6643,95988.0
2024-08-27 10:40:00,96.45,96.67,96.36,96.66,101547.0,94.6643,94.8803,94.576,94.8705,101547.0
2024-08-27 10:45:00,96.66,96.82,96.56,96.73,129951.0,94.8705,95.0275,94.7723,94.9392,129951.0
2024-08-27 10:50:00,96.72,96.86,96.65,96.8,154979.0,94.9293,95.0668,94.8606,95.0079,154979.0
2024-08-27 10:55:00,96.8,96.9,96.69,96.84,144836.0,95.0079,95.106,94.8999,95.0471,144836.0
2024-08-27 11:00:00,96.84,97.04,96.79,96.99,181961.0,95.0471,95.2434,94.998,95.1943,181961.0
2024-08-27 11:05:00,96.99,97.09,96.91,96.96,137450.0,95.1943,95.2925,95.1158,95.1649,137450.0
2024-08-27 11:10:00,96.96,97.05,96.95,97.01,76979.0,95.1649,95.2532,95.1551,95.214,76979.0
2024-08-27 11:15:00,97.02,97.18,96.97,97.08,152124.0,95.2238,95.3808,95.1747,95.2827,152124.0
2024-08-27 11:20:00,97.08,97.3,96.98,97.28,131348.0,95.2827,95.4986,95.1845,95.479,131348.0
2024-08-27 11:25:00,97.28,97.38,97.16,97.16,113864.0,95.479,95.5771,95.3612,95.3612,113864.0
2024-08-27 11:30:00,97.16,97.29,97.12,97.17,126439.0,95.3612,95.4888,95.3219,95.371,126439.0
2024-08-27 11:35:00,97.16,97.45,97.14,97.38,134615.0,95.3612,95.6458,95.3416,95.5771,134615.0
2024-08-27 11:40:00,97.37,97.42,97.22,97.34,69042.0,95.5673,95.6164,95.4201,95.5379,69042.0
2024-08-27 11:45:00,97.34,97.34,97.21,97.3,78274.0,95.5379,95.5379,95.4103,95.4986,78274.0
2024-08-27 11:50:00,97.3,97.51,97.29,97.5,127897.0,95.4986,95.7047,95.4888,95.6949,127897.0
2024-08-27 11:55:00,97.49,97.7,97.48,97.69,156608.0,95.6851,95.8912,95.6753,95.8814,156608.0
2024-08-27 12:00:00,97.68,97.84,97.65,97.67,134540.0,95.8716,96.0286,95.8421,95.8618,134540.0
2024-08-27 12:05:00,97.66,97.67,97.49,97.59,109117.0,95.8519,95.8618,95.6851,95.7832,109117.0
2024-08-27 12:10:00,97.59,97.64,97.52,97.59,101888.0,95.7832,95.8323,95.7145,95.7832,101888.0
2024-08-27 12:15:00,97.59,97.75,97.58,97.72,77327.0,95.7832,95.9403,95.7734,95.9108,77327.0
2024-08-27 12:20:00,97.73,97.76,97.62,97.68,66353.0,95.9206,95.9501,95.8127,95.8716,66353.0
2024-08-27 12:25:00,97.68,97.77,97.66,97.69,50842.0,95.8716,95.9599,95.8519,95.8814,50842.0
2024-08-27 12:30:00,97.68,97.76,97.63,97.71,70315.0,95.8716,95.9501,95.8225,95.901,70315.0
2024-08-27 12:35:00,97.72,97.72,97.62,97.66,51951.0,95.9108,95.9108,95.8127,95.8519,51951.0
2024-08-27 12:40:00,97.67,97.67,97.35,97.44,149175.0,95.8618,95.8618,95.5477,95.636,149175.0
2024-08-27 12:45:00,97.45,97.58,97.4,97.51,82804.0,95.6458,95.7734,95.5968,95.7047,82804.0
2024-08-27 12:50:00,97.53,97.72,97.53,97.67,72360.0,95.7243,95.9108,95.7243,95.8618,72360.0
2024-08-27 12:55:00,97.68,97.73,97.63,97.65,77563.0,95.8716,95.9206,95.8225,95.8421,77563.0
2024-08-27 13:00:00,97.65,97.7,97.34,97.35,69926.0,95.8421,95.8912,95.5379,95.5477,69926.0
2024-08-27 13:05:00,97.35,97.56,97.31,97.56,92089.0,95.5477,95.7538,95.5084,95.7538,92089.0
2024-08-27 13:10:00,97.56,97.65,97.56,97.62,68182.0,95.7538,95.8421,95.7538,95.8127,68182.0
2024-08-27 13:15:00,97.63,97.64,97.4,97.41,60510.0,95.8225,95.8323,95.5968,95.6066,60510.0
2024-08-27 13:20:00,97.4,97.45,97.35,97.4,67278.0,95.5968,95.6458,95.5477,95.5968,67278.0
2024-08-27 13:25:00,97.41,97.55,97.39,97.53,101433.0,95.6066,95.744,95.5869,95.7243,101433.0
2024-08-27 13:30:00,97.53,97.58,97.5,97.55,79384.0,95.7243,95.7734,95.6949,95.744,79384.0
2024-08-27 13:35:00,97.55,97.61,97.53,97.61,103262.0,95.744,95.8029,95.7243,95.8029,103262.0
2024-08-27 13:40:00,97.61,97.77,97.61,97.7,178988.0,95.8029,95.9599,95.8029,95.8912,178988.0
2024-08-27 13:45:00,97.7,97.83,97.69,97.78,110830.0,95.8912,96.0188,95.8814,95.9697,110830.0
2024-08-27 13:50:00,97.78,97.84,97.5,97.52,98095.0,95.9697,96.0286,95.6949,95.7145,98095.0
2024-08-27 13:55:00,97.51,97.71,97.41,97.68,118891.0,95.7047,95.901,95.6066,95.8716,118891.0
2024-08-27 14:00:00,97.68,97.85,97.67,97.77,91879.0,95.8716,96.0384,95.8618,95.9599,91879.0
2024-08-27 14:05:00,97.77,97.78,97.69,97.76,103798.0,95.9599,95.9697,95.8814,95.9501,103798.0
2024-08-27 14:10:00,97.76,97.81,97.74,97.76,77985.0,95.9501,95.9992,95.9305,95.9501,77985.0
2024-08-27 14:15:00,97.76,97.83,97.7,97.77,54643.0,95.9501,96.0188,95.8912,95.9599,54643.0
2024-08-27 14:20:00,97.77,97.78,97.66,97.7,60382.0,95.9599,95.9697,95.8519,95.8912,60382.0
2024-08-27 14:25:00,97.7,97.74,97.66,97.72,72561.0,95.8912,95.9305,95.8519,95.9108,72561.0
2024-08-27 14:30:00,97.72,97.76,97.67,97.73,55989.0,95.9108,95.9501,95.8618,95.9206,55989.0
2024-08-27 14:35:00,97.73,97.8,97.69,97.79,41844.0,95.9206,95.9893,95.8814,95.9795,41844.0
2024-08-27 14:40:00,97.79,97.81,97.72,97.78,83634.0,95.9795,95.9992,95.9108,95.9697,83634.0
2024-08-27 14:45:00,97.77,97.86,97.76,97.84,103934.0,95.9599,96.0482,95.9501,96.0286,103934.0
2024-08-27 14:50:00,97.84,97.99,97.83,97.98,193258.0,96.0286,96.1758,96.0188,96.166,193258.0
2024-08-27 14:55:00,97.97,97.99,97.8,97.81,123527.0,96.1562,96.1758,95.9893,95.9992,123527.0
2024-08-27 15:00:00,97.82,97.97,97.78,97.87,145251.0,96.009,96.1562,95.9697,96.0581,145251.0
2024-08-27 15:05:00,97.87,97.99,97.87,97.95,169054.0,96.0581,96.1758,96.0581,96.1366,169054.0
2024-08-27 15:10:00,97.95,97.96,97.77,97.9,152088.0,96.1366,96.1464,95.9599,96.0875,152088.0
2024-08-27 15:15:00,97.9,97.93,97.85,97.92,85736.0,96.0875,96.1169,96.0384,96.1071,85736.0
2024-08-27 15:20:00,97.92,97.99,97.89,97.98,115298.0,96.1071,96.1758,96.0777,96.166,115298.0
2024-08-27 15:25:00,97.98,98.06,97.93,98.0,298017.0,96.166,96.2445,96.1169,96.1856,298017.0
2024-08-27 15:30:00,98.01,98.13,97.89,97.96,251944.0,96.1955,96.3132,96.0777,96.1464,251944.0
2024-08-27 15:35:00,97.95,98.31,97.94,98.31,230620.0,96.1366,96.4899,96.1268,96.4899,230620.0
2024-08-27 15:40:00,98.31,98.4,98.23,98.23,290565.0,96.4899,96.5782,96.4114,96.4114,290565.0
2024-08-27 15:45:00,98.22,98.26,97.95,97.97,325603.0,96.4016,96.4408,96.1366,96.1562,325603.0
2024-08-27 15:50:00,97.96,98.19,97.92,98.15,450000.0,96.1464,96.3721,96.1071,96.3329,450000.0
2024-08-27 15:55:00,98.16,98.72,98.16,98.61,1581860.0,96.3427,96.8923,96.3427,96.7844,1581860.0
2024-08-28 09:30:00,98.2,98.71,97.98,98.02,275226.0,96.3819,96.8825,96.166,96.2053,275226.0
2024-08-28 09:35:00,97.99,98.0,97.58,97.89,169259.0,96.1758,96.1856,95.7734,96.0777,169259.0
2024-08-28 09:40:00,97.85,97.88,97.4,97.44,248544.0,96.0384,96.0679,95.5968,95.636,248544.0
2024-08-28 09:45:00,97.45,97.5,97.24,97.28,149070.0,95.6458,95.6949,95.4397,95.479,149070.0
2024-08-28 09:50:00,97.25,97.3,97.12,97.2,167408.0,95.4495,95.4986,95.3219,95.4005,167408.0
2024-08-28 09:55:00,97.2,97.27,96.93,96.98,170147.0,95.4005,95.4692,95.1355,95.1845,170147.0
2024-08-28 10:00:00,96.99,97.0,96.59,96.67,207539.0,95.1943,95.2042,94.8017,94.8803,207539.0
2024-08-28 10:05:00,96.68,96.73,96.6,96.61,148021.0,94.8901,94.9392,94.8116,94.8214,148021.0
2024-08-28 10:10:00,96.6,96.71,96.44,96.7,138276.0,94.8116,94.9195,94.6545,94.9097,138276.0
2024-08-28 10:15:00,96.71,96.87,96.63,96.67,92212.0,94.9195,95.0766,94.841,94.8803,92212.0
2024-08-28 10:20:00,96.67,96.7,96.49,96.58,72699.0,94.8803,94.9097,94.7036,94.7919,72699.0
2024-08-28 10:25:00,96.58,96.71,96.46,96.47,69777.0,94.7919,94.9195,94.6742,94.684,69777.0
2024-08-28 10:30:00,96.47,96.49,96.26,96.29,102215.0,94.684,94.7036,94.4779,94.5073,102215.0
2024-08-28 10:35:00,96.3,96.35,96.18,96.21,145826.0,94.5171,94.5662,94.3993,94.4288,145826.0
2024-08-28 10:40:00,96.22,96.33,96.16,96.2,134145.0,94.4386,94.5466,94.3797,94.419,134145.0
2024-08-28 10:45:00,96.2,96.2,95.99,96.1,186442.0,94.419,94.419,94.2129,94.3208,186442.0
2024-08-28 10:50:00,96.09,96.23,95.81,95.83,182134.0,94.311,94.4484,94.0362,94.0558,182134.0
2024-08-28 10:55:00,95.83,95.85,95.46,95.5,255554.0,94.0558,94.0754,93.6927,93.7319,255554.0
2024-08-28 11:00:00,95.51,95.53,95.35,95.48,185034.0,93.7417,93.7614,93.5847,93.7123,185034.0
2024-08-28 11:05:00,95.48,95.63,95.21,95.31,248147.0,93.7123,93.8595,93.4473,93.5454,248147.0
2024-08-28 11:10:00,95.3,95.43,95.26,95.38,176514.0,93.5356,93.6632,93.4964,93.6142,176514.0
2024-08-28 11:15:00,95.38,95.57,95.32,95.44,129727.0,93.6142,93.8006,93.5553,93.673,129727.0
2024-08-28 11:20:00,95.44,95.48,95.14,95.16,352618.0,93.673,93.7123,93.3786,93.3982,352618.0
2024-08-28 11:25:00,95.16,95.51,95.05,95.45,246280.0,93.3982,93.7417,93.2903,93.6829,246280.0
2024-08-28 11:30:00,95.46,95.68,95.34,95.61,126659.0,93.6927,93.9086,93.5749,93.8399,126659.0
2024-08-28 11:35:00,95.61,95.69,95.45,95.62,104226.0,93.8399,93.9184,93.6829,93.8497,104226.0
2024-08-28 11:40:00,95.62,95.8,95.56,95.69,142014.0,93.8497,94.0264,93.7908,93.9184,142014.0
2024-08-28 11:45:00,95.7,95.84,95.61,95.62,158886.0,93.9282,94.0656,93.8399,93.8497,158886.0
2024-08-28 11:50:00,95.61,95.67,95.55,95.63,60575.0,93.8399,93.8988,93.781,93.8595,60575.0
2024-08-28 11:55:00,95.63,95.68,95.55,95.66,74022.0,93.8595,93.9086,93.781,93.889,74022.0
2024-08-28 12:00:00,95.67,95.83,95.62,95.64,80415.0,93.8988,94.0558,93.8497,93.8693,80415.0
2024-08-28 12:05:00,95.65,95.66,95.38,95.48,90261.0,93.8792,93.889,93.6142,93.7123,90261.0
2024-08-28 12:10:00,95.48,95.48,95.16,95.22,86778.0,93.7123,93.7123,93.3982,93.4571,86778.0
2024-08-28 12:15:00,95.24,95.47,95.21,95.47,69142.0,93.4767,93.7025,93.4473,93.7025,69142.0
2024-08-28 12:20:00,95.46,95.54,95.39,95.42,52285.0,93.6927,93.7712,93.624,93.6534,52285.0
2024-08-28 12:25:00,95.41,95.51,95.38,95.46,33169.0,93.6436,93.7417,93.6142,93.6927,33169.0
2024-08-28 12:30:00,95.47,95.68,95.42,95.64,51539.0,93.7025,93.9086,93.6534,93.8693,51539.0
2024-08-28 12:35:00,95.62,95.66,95.54,95.54,36856.0,93.8497,93.889,93.7712,93.7712,36856.0
2024-08-28 12:40:00,95.53,95.59,95.46,95.58,47051.0,93.7614,93.8203,93.6927,93.8104,47051.0
2024-08-28 12:45:00,95.57,95.63,95.4,95.43,45417.0,93.8006,93.8595,93.6338,93.6632,45417.0
2024-08-28 12:50:00,95.43,95.57,95.42,95.53,43024.0,93.6632,93.8006,93.6534,93.7614,43024.0
2024-08-28 12:55:00,95.53,95.64,95.52,95.59,44378.0,93.7614,93.8693,93.7516,93.8203,44378.0
2024-08-28 13:00:00,95.6,95.66,95.54,95.57,37670.0,93.8301,93.889,93.7712,93.8006,37670.0
2024-08-28 13:05:00,95.58,95.64,95.54,95.61,27478.0,93.8104,93.8693,93.7712,93.8399,27478.0
2024-08-28 13:10:00,95.62,95.68,95.47,95.48,50662.0,93.8497,93.9086,93.7025,93.7123,50662.0
2024-08-28 13:15:00,95.49,95.52,95.34,95.34,41819.0,93.7221,93.7516,93.5749,93.5749,41819.0
2024-08-28 13:20:00,95.33,95.34,95.17,95.2,39386.0,93.5651,93.5749,93.408,93.4375,39386.0
2024-08-28 13:25:00,95.19,95.27,95.16,95.22,86973.0,93.4277,93.5062,93.3982,93.4571,86973.0
2024-08-28 13:30:00,95.22,95.34,95.16,95.26,46889.0,93.4571,93.5749,93.3982,93.4964,46889.0
2024-08-28 13:35:00,95.24,95.24,95.05,95.09,97337.0,93.4767,93.4767,93.2903,93.3295,97337.0
2024-08-28 13:40:00,95.11,95.11,94.9,94.93,94304.0,93.3491,93.3491,93.143,93.1725,94304.0
2024-08-28 13:45:00,94.94,94.96,94.82,94.82,75240.0,93.1823,93.2019,93.0645,93.0645,75240.0
2024-08-28 13:50:00,94.83,94.89,94.7,94.7,76696.0,93.0743,93.1332,92.9467,92.9467,76696.0
2024-08-28 13:55:00,94.7,94.72,94.39,94.47,87946.0,92.9467,92.9664,92.6425,92.721,87946.0
2024-08-28 14:00:00,94.45,94.52,94.38,94.52,90689.0,92.7014,92.7701,92.6327,92.7701,90689.0
2024-08-28 14:05:00,94.51,94.73,94.5,94.68,71800.0,92.7603,92.9762,92.7504,92.9271,71800.0
2024-08-28 14:10:00,94.68,94.8,94.61,94.67,135917.0,92.9271,93.0449,92.8584,92.9173,135917.0
2024-08-28 14:15:00,94.68,94.84,94.68,94.73,81807.0,92.9271,93.0841,92.9271,92.9762,81807.0
2024-08-28 14:20:00,94.73,94.9,94.71,94.76,57416.0,92.9762,93.143,92.9566,93.0056,57416.0
2024-08-28 14:25:00,94.76,94.77,94.5,94.61,59332.0,93.0056,93.0154,92.7504,92.8584,59332.0
2024-08-28 14:30:00,94.6,94.62,94.53,94.57,44918.0,92.8486,92.8682,92.7799,92.8191,44918.0
2024-08-28 14:35:00,94.57,94.65,94.49,94.64,88549.0,92.8191,92.8977,92.7406,92.8879,88549.0
2024-08-28 14:40:00,94.65,94.72,94.6,94.69,74381.0,92.8977,92.9664,92.8486,92.9369,74381.0
2024-08-28 14:45:00,94.69,94.75,94.62,94.69,61418.0,92.9369,92.9958,92.8682,92.9369,61418.0
2024-08-28 14:50:00,94.7,94.91,94.69,94.9,59639.0,92.9467,93.1529,92.9369,93.143,59639.0
2024-08-28 14:55:00,94.9,95.02,94.9,94.98,64818.0,93.143,93.2608,93.143,93.2216,64818.0
2024-08-28 15:00:00,94.98,95.14,94.96,95.05,111719.0,93.2216,93.3786,93.2019,93.2903,111719.0
2024-08-28 15:05:00,95.05,95.07,94.88,94.89,72373.0,93.2903,93.3099,93.1234,93.1332,72373.0
2024-08-28 15:10:00,94.9,94.94,94.72,94.84,80612.0,93.143,93.1823,92.9664,93.0841,80612.0
2024-08-28 15:15:00,94.85,94.98,94.85,94.93,74301.0,93.094,93.2216,93.094,93.1725,74301.0
2024-08-28 15:20:00,94.94,95.01,94.92,94.98,59130.0,93.1823,93.251,93.1627,93.2216,59130.0
2024-08-28 15:25:00,94.99,95.11,94.98,95.04,87316.0,93.2314,93.3491,93.2216,93.2804,87316.0
2024-08-28 15:30:00,95.04,95.2,95.04,95.19,82563.0,93.2804,93.4375,93.2804,93.4277,82563.0
2024-08-28 15:35:00,95.2,95.33,95.16,95.2,88257.0,93.4375,93.5651,93.3982,93.4375,88257.0
2024-08-28 15:40:00,95.2,95.37,95.16,95.37,118443.0,93.4375,93.6043,93.3982,93.6043,118443.0
2024-08-28 15:45:00,95.37,95.54,94.98,95.41,232222.0,93.6043,93.7712,93.2216,93.6436,232222.0
2024-08-28 15:50:00,95.41,95.7,95.36,95.46,291303.0,93.6436,93.9282,93.5945,93.6927,291303.0
2024-08-28 15:55:00,95.45,95.47,95.26,95.31,671908.0,93.6829,93.7025,93.4964,93.5454,671908.0
2024-08-29 09:30:00,95.46,95.8,95.2,95.25,162876.0,93.6927,94.0264,93.4375,93.4866,162876.0
2024-08-29 09:35:00,95.24,95.25,94.95,95.16,53575.0,93.4767,93.4866,93.1921,93.3982,53575.0
2024-08-29 09:40:00,95.14,95.29,94.95,95.27,53969.0,93.3786,93.5258,93.1921,93.5062,53969.0
2024-08-29 09:45:00,95.25,95.25,94.85,94.85,62449.0,93.4866,93.4866,93.094,93.094,62449.0
2024-08-29 09:50:00,94.86,94.86,94.27,94.37,136687.0,93.1038,93.1038,92.5247,92.6228,136687.0
2024-08-29 09:55:00,94.37,94.69,94.37,94.67,54102.0,92.6228,92.9369,92.6228,92.9173,54102.0
2024-08-29 10:00:00,94.66,95.14,94.66,95.04,57879.0,92.9075,93.3786,92.9075,93.2804,57879.0
2024-08-29 10:05:00,95.06,95.26,95.01,95.14,60887.0,93.3001,93.4964,93.251,93.3786,60887.0
2024-08-29 10:10:00,95.15,95.21,95.09,95.21,32768.0,93.3884,93.4473,93.3295,93.4473,32768.0
2024-08-29 10:15:00,95.22,95.49,95.21,95.48,65793.0,93.4571,93.7221,93.4473,93.7123,65793.0
2024-08-29 10:20:00,95.47,95.65,95.46,95.63,70734.0,93.7025,93.8792,93.6927,93.8595,70734.0
2024-08-29 10:25:00,95.65,95.83,95.49,95.49,100765.0,93.8792,94.0558,93.7221,93.7221,100765.0
2024-08-29 10:30:00,95.52,95.72,95.46,95.51,52821.0,93.7516,93.9479,93.6927,93.7417,52821.0
2024-08-29 10:35:00,95.5,95.57,95.37,95.52,40686.0,93.7319,93.8006,93.6043,93.7516,40686.0
2024-08-29 10:40:00,95.52,95.54,95.36,95.39,37452.0,93.7516,93.7712,93.5945,93.624,37452.0
2024-08-29 10:45:00,95.41,95.41,95.24,95.31,42048.0,93.6436,93.6436,93.4767,93.5454,42048.0
2024-08-29 10:50:00,95.31,95.4,95.16,95.18,52466.0,93.5454,93.6338,93.3982,93.4179,52466.0
2024-08-29 10:55:00,95.19,95.3,95.05,95.14,92253.0,93.4277,93.5356,93.2903,93.3786,92253.0
2024-08-29 11:00:00,95.12,95.26,95.12,95.12,30584.0,93.359,93.4964,93.359,93.359,30584.0
2024-08-29 11:05:00,95.13,95.14,94.9,94.92,36432.0,93.3688,93.3786,93.143,93.1627,36432.0
2024-08-29 11:10:00,94.93,94.94,94.86,94.91,44542.0,93.1725,93.1823,93.1038,93.1529,44542.0
2024-08-29 11:15:00,94.91,94.95,94.72,94.76,37949.0,93.1529,93.1921,92.9664,93.0056,37949.0
2024-08-29 11:20:00,94.77,94.86,94.66,94.86,46028.0,93.0154,93.1038,92.9075,93.1038,46028.0
2024-08-29 11:25:00,94.86,95.03,94.86,95.01,32225.0,93.1038,93.2706,93.1038,93.251,32225.0
2024-08-29 11:30:00,94.99,95.09,94.97,94.99,24093.0,93.2314,93.3295,93.2117,93.2314,24093.0
2024-08-29 11:35:00,94.99,95.09,94.94,95.08,21493.0,93.2314,93.3295,93.1823,93.3197,21493.0
2024-08-29 11:40:00,95.08,95.13,94.98,95.0,24663.0,93.3197,93.3688,93.2216,93.2412,24663.0
2024-08-29 11:45:00,95.0,95.1,94.96,95.06,17154.0,93.2412,93.3393,93.2019,93.3001,17154.0
2024-08-29 11:50:00,95.05,95.23,95.05,95.2,26101.0,93.2903,93.4669,93.2903,93.4375,26101.0
2024-08-29 11:55:00,95.18,95.24,95.13,95.17,20684.0,93.4179,93.4767,93.3688,93.408,20684.0
2024-08-29 12:00:00,95.18,95.25,95.14,95.22,38685.0,93.4179,93.4866,93.3786,93.4571,38685.0
2024-08-29 12:05:00,95.22,95.25,95.17,95.2,15005.0,93.4571,93.4866,93.408,93.4375,15005.0
2024-08-29 12:10:00,95.19,95.35,95.16,95.34,37042.0,93.4277,93.5847,93.3982,93.5749,37042.0
2024-08-29 12:15:00,95.34,95.38,95.27,95.27,26496.0,93.5749,93.6142,93.5062,93.5062,26496.0
2024-08-29 12:20:00,95.27,95.38,95.25,95.37,21825.0,93.5062,93.6142,93.4866,93.6043,21825.0
2024-08-29 12:25:00,95.37,95.47,95.37,95.41,24357.0,93.6043,93.7025,93.6043,93.6436,24357.0
2024-08-29 12:30:00,95.42,95.46,95.15,95.19,78328.0,93.6534,93.6927,93.3884,93.4277,78328.0
2024-08-29 12:35:00,95.19,95.31,95.13,95.25,160222.0,93.4277,93.5454,93.3688,93.4866,160222.0
2024-08-29 12:40:00,95.27,95.28,95.04,95.04,23072.0,93.5062,93.516,93.2804,93.2804,23072.0
2024-08-29 12:45:00,95.06,95.16,95.01,95.05,44321.0,93.3001,93.3982,93.251,93.2903,44321.0
2024-08-29 12:50:00,95.06,95.1,95.01,95.03,45911.0,93.3001,93.3393,93.251,93.2706,45911.0
2024-08-29 12:55:00,95.04,95.07,94.96,95.02,19145.0,93.2804,93.3099,93.2019,93.2608,19145.0
2024-08-29 13:00:00,95.02,95.08,94.95,95.06,22901.0,93.2608,93.3197,93.1921,93.3001,22901.0
2024-08-29 13:05:00,95.06,95.07,94.94,94.97,15630.0,93.3001,93.3099,93.1823,93.2117,15630.0
2024-08-29 13:10:00,94.95,94.96,94.83,94.89,12336.0,93.1921,93.2019,93.0743,93.1332,12336.0
2024-08-29 13:15:00,94.88,94.89,94.81,94.83,22086.0,93.1234,93.1332,93.0547,93.0743,22086.0
2024-08-29 13:20:00,94.83,94.89,94.83,94.87,18996.0,93.0743,93.1332,93.0743,93.1136,18996.0
2024-08-29 13:25:00,94.88,94.98,94.86,94.93,16881.0,93.1234,93.2216,93.1038,93.1725,16881.0
2024-08-29 13:30:00,94.93,95.05,94.91,95.03,40704.0,93.1725,93.2903,93.1529,93.2706,40704.0
2024-08-29 13:35:00,95.03,95.07,94.91,94.99,46104.0,93.2706,93.3099,93.1529,93.2314,46104.0
2024-08-29 13:40:00,94.97,95.15,94.97,95.14,30313.0,93.2117,93.3884,93.2117,93.3786,30313.0
2024-08-29 13:45:00,95.14,95.16,95.04,95.16,26914.0,93.3786,93.3982,93.2804,93.3982,26914.0
2024-08-29 13:50:00,95.17,95.3,95.16,95.3,35338.0,93.408,93.5356,93.3982,93.5356,35338.0
2024-08-29 13:55:00,95.28,95.47,95.28,95.45,32570.0,93.516,93.7025,93.516,93.6829,32570.0
2024-08-29 14:00:00,95.44,95.44,95.24,95.29,28716.0,93.673,93.673,93.4767,93.5258,28716.0
2024-08-29 14:05:00,95.3,95.33,95.18,95.19,23101.0,93.5356,93.5651,93.4179,93.4277,23101.0
2024-08-29 14:10:00,95.19,95.21,95.11,95.16,22729.0,93.4277,93.4473,93.3491,93.3982,22729.0
2024-08-29 14:15:00,95.16,95.18,95.11,95.17,20336.0,93.3982,93.4179,93.3491,93.408,20336.0
2024-08-29 14:20:00,95.17,95.19,95.03,95.04,42011.0,93.408,93.4277,93.2706,93.2804,42011.0
2024-08-29 14:25:00,95.03,95.06,94.87,94.9,25111.0,93.2706,93.3001,93.1136,93.143,25111.0
2024-08-29 14:30:00,94.9,94.92,94.81,94.9,39283.0,93.143,93.1627,93.0547,93.143,39283.0
2024-08-29 14:35:00,94.89,94.92,94.7,94.7,39891.0,93.1332,93.1627,92.9467,92.9467,39891.0
2024-08-29 14:40:00,94.7,94.75,94.55,94.57,49765.0,92.9467,92.9958,92.7995,92.8191,49765.0
2024-08-29 14:45:00,94.57,94.63,94.5,94.61,47589.0,92.8191,92.878,92.7504,92.8584,47589.0
2024-08-29 14:50:00,94.63,94.7,94.52,94.65,29501.0,92.878,92.9467,92.7701,92.8977,29501.0
2024-08-29 14:55:00,94.65,94.8,94.6,94.76,25926.0,92.8977,93.0449,92.8486,93.0056,25926.0
2024-08-29 15:00:00,94.75,94.75,94.64,94.72,26881.0,92.9958,92.9958,92.8879,92.9664,26881.0
2024-08-29 15:05:00,94.73,94.93,94.71,94.93,67178.0,92.9762,93.1725,92.9566,93.1725,67178.0
2024-08-29 15:10:00,94.93,94.97,94.85,94.91,25582.0,93.1725,93.2117,93.094,93.1529,25582.0
2024-08-29 15:15:00,94.91,95.14,94.88,95.05,50958.0,93.1529,93.3786,93.1234,93.2903,50958.0
2024-08-29 15:20:00,95.05,95.07,94.92,95.07,29913.0,93.2903,93.3099,93.1627,93.3099,29913.0
2024-08-29 15:25:00,95.07,95.12,95.03,95.1,37502.0,93.3099,93.359,93.2706,93.3393,37502.0
2024-08-29 15:30:00,95.1,95.12,94.95,95.05,40972.0,93.3393,93.359,93.1921,93.2903,40972.0
2024-08-29 15:35:00,95.04,95.14,94.99,95.06,43795.0,93.2804,93.3786,93.2314,93.3001,43795.0
2024-08-29 15:40:00,95.05,95.05,94.7,94.72,55968.0,93.2903,93.2903,92.9467,92.9664,55968.0
2024-08-29 15:45:00,94.74,94.84,94.73,94.77,48609.0,92.986,93.0841,92.9762,93.0154,48609.0
2024-08-29 15:50:00,94.76,94.93,94.75,94.88,108988.0,93.0056,93.1725,92.9958,93.1234,108988.0
2024-08-29 15:55:00,94.89,94.95,94.82,94.87,249301.0,93.1332,93.1921,93.0645,93.1136,249301.0
2024-08-30 09:30:00,94.97,95.76,94.97,95.37,180022.0,93.2117,93.9871,93.2117,93.6043,180022.0
2024-08-30 09:35:00,95.39,95.75,95.32,95.71,55069.0,93.624,93.9773,93.5553,93.938,55069.0
2024-08-30 09:40:00,95.7,95.93,95.46,95.55,98008.0,93.9282,94.154,93.6927,93.781,98008.0
2024-08-30 09:45:00,95.56,95.61,95.25,95.36,86769.0,93.7908,93.8399,93.4866,93.5945,86769.0
2024-08-30 09:50:00,95.37,95.5,95.27,95.38,31911.0,93.6043,93.7319,93.5062,93.6142,31911.0
2024-08-30 09:55:00,95.35,95.4,95.11,95.16,47377.0,93.5847,93.6338,93.3491,93.3982,47377.0
2024-08-30 10:00:00,95.18,95.43,95.13,95.34,72495.0,93.4179,93.6632,93.3688,93.5749,72495.0
2024-08-30 10:05:00,95.35,95.64,95.25,95.58,106359.0,93.5847,93.8693,93.4866,93.8104,106359.0
2024-08-30 10:10:00,95.55,95.57,95.19,95.19,49712.0,93.781,93.8006,93.4277,93.4277,49712.0
2024-08-30 10:15:00,95.18,95.27,95.14,95.21,24362.0,93.4179,93.5062,93.3786,93.4473,24362.0
2024-08-30 10:20:00,95.21,95.3,95.17,95.17,43232.0,93.4473,93.5356,93.408,93.408,43232.0
2024-08-30 10:25:00,95.18,95.23,95.02,95.18,52017.0,93.4179,93.4669,93.2608,93.4179,52017.0
2024-08-30 10:30:00,95.19,95.26,95.16,95.2,24403.0,93.4277,93.4964,93.3982,93.4375,24403.0
2024-08-30 10:35:00,95.2,95.3,95.15,95.25,26850.0,93.4375,93.5356,93.3884,93.4866,26850.0
2024-08-30 10:40:00,95.25,95.35,95.15,95.15,36558.0,93.4866,93.5847,93.3884,93.3884,36558.0
2024-08-30 10:45:00,95.15,95.41,95.12,95.39,42862.0,93.3884,93.6436,93.359,93.624,42862.0
2024-08-30 10:50:00,95.39,95.43,95.19,95.19,30150.0,93.624,93.6632,93.4277,93.4277,30150.0
2024-08-30 10:55:00,95.19,95.3,95.13,95.22,40098.0,93.4277,93.5356,93.3688,93.4571,40098.0
2024-08-30 11:00:00,95.2,95.29,95.15,95.21,27698.0,93.4375,93.5258,93.3884,93.4473,27698.0
2024-08-30 11:05:00,95.2,95.25,95.15,95.18,16256.0,93.4375,93.4866,93.3884,93.4179,16256.0
2024-08-30 11:10:00,95.17,95.21,95.06,95.15,18810.0,93.408,93.4473,93.3001,93.3884,18810.0
2024-08-30 11:15:00,95.17,95.17,95.03,95.04,19292.0,93.408,93.408,93.2706,93.2804,19292.0
2024-08-30 11:20:00,95.04,95.08,95.01,95.05,17048.0,93.2804,93.3197,93.251,93.2903,17048.0
2024-08-30 11:25:00,95.04,95.04,94.97,95.03,26994.0,93.2804,93.2804,93.2117,93.2706,26994.0
2024-08-30 11:30:00,95.03,95.06,94.92,95.06,41097.0,93.2706,93.3001,93.1627,93.3001,41097.0
2024-08-30 11:35:00,95.06,95.12,94.96,94.99,22456.0,93.3001,93.359,93.2019,93.2314,22456.0
2024-08-30 11:40:00,95.0,95.03,94.92,95.01,24216.0,93.2412,93.2706,93.1627,93.251,24216.0
2024-08-30 11:45:00,95.03,95.06,94.96,94.96,10614.0,93.2706,93.3001,93.2019,93.2019,10614.0
2024-08-30 11:50:00,94.97,95.1,94.97,95.08,16034.0,93.2117,93.3393,93.2117,93.3197,16034.0
2024-08-30 11:55:00,95.08,95.1,94.99,95.02,15420.0,93.3197,93.3393,93.2314,93.2608,15420.0
2024-08-30 12:00:00,95.01,95.11,94.94,95.11,29653.0,93.251,93.3491,93.1823,93.3491,29653.0
2024-08-30 12:05:00,95.09,95.2,95.09,95.18,33643.0,93.3295,93.4375,93.3295,93.4179,33643.0
2024-08-30 12:10:00,95.19,95.19,95.04,95.06,12865.0,93.4277,93.4277,93.2804,93.3001,12865.0
2024-08-30 12:15:00,95.04,95.04,94.92,94.98,14234.0,93.2804,93.2804,93.1627,93.2216,14234.0
2024-08-30 12:20:00,94.97,95.04,94.95,94.99,13619.0,93.2117,93.2804,93.1921,93.2314,13619.0
2024-08-30 12:25:00,94.99,95.0,94.9,94.93,13840.0,93.2314,93.2412,93.143,93.1725,13840.0
2024-08-30 12:30:00,94.94,94.95,94.81,94.84,15988.0,93.1823,93.1921,93.0547,93.0841,15988.0
2024-08-30 12:35:00,94.83,94.86,94.73,94.82,19054.0,93.0743,93.1038,92.9762,93.0645,19054.0
2024-08-30 12:40:00,94.81,94.85,94.76,94.84,16385.0,93.0547,93.094,93.0056,93.0841,16385.0
2024-08-30 12:45:00,94.82,94.85,94.76,94.83,9996.0,93.0645,93.094,93.0056,93.0743,9996.0
2024-08-30 12:50:00,94.83,94.89,94.8,94.83,8729.0,93.0743,93.1332,93.0449,93.0743,8729.0
2024-08-30 12:55:00,94.85,94.93,94.84,94.9,15181.0,93.094,93.1725,93.0841,93.143,15181.0
2024-08-30 13:00:00,94.89,95.0,94.87,94.99,13666.0,93.1332,93.2412,93.1136,93.2314,13666.0
2024-08-30 13:05:00,94.99,94.99,94.85,94.89,12187.0,93.2314,93.2314,93.094,93.1332,12187.0
2024-08-30 13:10:00,94.9,94.92,94.87,94.91,9131.0,93.143,93.1627,93.1136,93.1529,9131.0
2024-08-30 13:15:00,94.9,94.91,94.84,94.84,12804.0,93.143,93.1529,93.0841,93.0841,12804.0
2024-08-30 13:20:00,94.84,94.89,94.78,94.78,27447.0,93.0841,93.1332,93.0253,93.0253,27447.0
2024-08-30 13:25:00,94.8,94.81,94.75,94.76,16170.0,93.0449,93.0547,92.9958,93.0056,16170.0
2024-08-30 13:30:00,94.76,94.84,94.76,94.8,13830.0,93.0056,93.0841,93.0056,93.0449,13830.0
2024-08-30 13:35:00,94.81,94.88,94.74,94.75,16122.0,93.0547,93.1234,92.986,92.9958,16122.0
2024-08-30 13:40:00,94.75,94.76,94.71,94.75,7195.0,92.9958,93.0056,92.9566,92.9958,7195.0
2024-08-30 13:45:00,94.75,94.81,94.73,94.75,10567.0,92.9958,93.0547,92.9762,92.9958,10567.0
2024-08-30 13:50:00,94.75,94.79,94.74,94.75,9610.0,92.9958,93.0351,92.986,92.9958,9610.0
2024-08-30 13:55:00,94.75,94.76,94.7,94.72,15532.0,92.9958,93.0056,92.9467,92.9664,15532.0
2024-08-30 14:00:00,94.72,94.72,94.6,94.64,14583.0,92.9664,92.9664,92.8486,92.8879,14583.0
2024-08-30 14:05:00,94.65,94.68,94.6,94.66,13917.0,92.8977,92.9271,92.8486,92.9075,13917.0
2024-08-30 14:10:00,94.67,94.68,94.59,94.62,19318.0,92.9173,92.9271,92.8388,92.8682,19318.0
2024-08-30 14:15:00,94.6,94.63,94.58,94.61,20635.0,92.8486,92.878,92.829,92.8584,20635.0
2024-08-30 14:20:00,94.61,94.63,94.55,94.55,11087.0,92.8584,92.878,92.7995,92.7995,11087.0
2024-08-30 14:25:00,94.56,94.58,94.5,94.53,16991.0,92.8093,92.829,92.7504,92.7799,16991.0
2024-08-30 14:30:00,94.54,94.59,94.49,94.53,30234.0,92.7897,92.8388,92.7406,92.7799,30234.0
2024-08-30 14:35:00,94.53,94.55,94.47,94.47,24220.0,92.7799,92.7995,92.721,92.721,24220.0
2024-08-30 14:40:00,94.45,94.56,94.43,94.48,29704.0,92.7014,92.8093,92.6817,92.7308,29704.0
2024-08-30 14:45:00,94.5,94.56,94.48,94.49,34445.0,92.7504,92.8093,92.7308,92.7406,34445.0
2024-08-30 14:50:00,94.49,94.55,94.47,94.48,22592.0,92.7406,92.7995,92.721,92.7308,22592.0
2024-08-30 14:55:00,94.49,94.5,94.45,94.5,24598.0,92.7406,92.7504,92.7014,92.7504,24598.0
2024-08-30 15:00:00,94.5,94.53,94.46,94.5,29674.0,92.7504,92.7799,92.7112,92.7504,29674.0
2024-08-30 15:05:00,94.5,94.51,94.46,94.48,18674.0,92.7504,92.7603,92.7112,92.7308,18674.0
2024-08-30 15:10:00,94.48,94.52,94.44,94.48,26813.0,92.7308,92.7701,92.6916,92.7308,26813.0
2024-08-30 15:15:00,94.48,94.72,94.47,94.7,64028.0,92.7308,92.9664,92.721,92.9467,64028.0
2024-08-30 15:20:00,94.7,94.72,94.58,94.7,49360.0,92.9467,92.9664,92.829,92.9467,49360.0
2024-08-30 15:25:00,94.67,94.7,94.61,94.65,54840.0,92.9173,92.9467,92.8584,92.8977,54840.0
2024-08-30 15:30:00,94.65,94.74,94.48,94.51,84902.0,92.8977,92.986,92.7308,92.7603,84902.0
2024-08-30 15:35:00,94.51,94.56,94.5,94.56,43406.0,92.7603,92.8093,92.7504,92.8093,43406.0
2024-08-30 15:40:00,94.55,94.58,94.5,94.52,57765.0,92.7995,92.829,92.7504,92.7701,57765.0
2024-08-30 15:45:00,94.53,94.54,94.48,94.54,87184.0,92.7799,92.7897,92.7308,92.7897,87184.0
2024-08-30 15:50:00,94.54,94.72,94.51,94.62,212563.0,92.7897,92.9664,92.7603,92.8682,212563.0
2024-08-30 15:55:00,94.63,94.66,94.5,94.52,443664.0,92.878,92.9075,92.7504,92.7701,443664.0
2024-09-03 09:30:00,94.13,94.18,93.62,93.92,210532.0,92.3873,92.4364,91.8867,92.1812,210532.0
2024-09-03 09:35:00,93.89,94.18,93.81,94.13,62234.0,92.1517,92.4364,92.0732,92.3873,62234.0
2024-09-03 09:40:00,94.17,94.81,94.16,94.59,120162.0,92.4266,93.0547,92.4167,92.8388,120162.0
2024-09-03 09:45:00,94.59,94.62,94.06,94.25,50518.0,92.8388,92.8682,92.3186,92.5051,50518.0
2024-09-03 09:50:00,94.25,94.26,93.95,94.03,64106.0,92.5051,92.5149,92.2106,92.2891,64106.0
2024-09-03 09:55:00,94.04,94.13,93.93,94.13,48327.0,92.299,92.3873,92.191,92.3873,48327.0
2024-09-03 10:00:00,94.13,94.24,93.86,93.87,52340.0,92.3873,92.4953,92.1223,92.1321,52340.0
2024-09-03 10:05:00,93.87,94.04,93.79,93.8,65075.0,92.1321,92.299,92.0536,92.0634,65075.0
2024-09-03 10:10:00,93.8,93.82,93.5,93.58,67648.0,92.0634,92.083,91.769,91.8475,67648.0
2024-09-03 10:15:00,93.58,93.85,93.46,93.84,104872.0,91.8475,92.1125,91.7297,92.1027,104872.0
2024-09-03 10:20:00,93.83,93.95,93.78,93.88,101461.0,92.0928,92.2106,92.0438,92.1419,101461.0
2024-09-03 10:25:00,93.89,93.89,93.73,93.82,46011.0,92.1517,92.1517,91.9947,92.083,46011.0
2024-09-03 10:30:00,93.84,93.95,93.76,93.93,61284.0,92.1027,92.2106,92.0241,92.191,61284.0
2024-09-03 10:35:00,93.93,94.27,93.93,94.26,60583.0,92.191,92.5247,92.191,92.5149,60583.0
2024-09-03 10:40:00,94.26,94.32,94.2,94.3,46188.0,92.5149,92.5738,92.456,92.5541,46188.0
2024-09-03 10:45:00,94.3,94.4,94.25,94.36,71611.0,92.5541,92.6523,92.5051,92.613,71611.0
2024-09-03 10:50:00,94.36,94.38,93.99,94.13,54611.0,92.613,92.6327,92.2499,92.3873,54611.0
2024-09-03 10:55:00,94.13,94.35,94.08,94.34,84275.0,92.3873,92.6032,92.3382,92.5934,84275.0
2024-09-03 11:00:00,94.37,94.4,94.24,94.37,50161.0,92.6228,92.6523,92.4953,92.6228,50161.0
2024-09-03 11:05:00,94.36,94.36,94.14,94.23,198568.0,92.613,92.613,92.3971,92.4854,198568.0
2024-09-03 11:10:00,94.23,94.24,93.92,93.96,63072.0,92.4854,92.4953,92.1812,92.2204,63072.0
2024-09-03 11:15:00,93.97,94.01,93.73,93.76,30568.0,92.2303,92.2695,91.9947,92.0241,30568.0
2024-09-03 11:20:00,93.76,93.91,93.7,93.9,41562.0,92.0241,92.1714,91.9653,92.1616,41562.0
2024-09-03 11:25:00,93.9,94.07,93.87,94.05,20505.0,92.1616,92.3284,92.1321,92.3088,20505.0
2024-09-03 11:30:00,94.04,94.09,93.98,94.06,65180.0,92.299,92.348,92.2401,92.3186,65180.0
2024-09-03 11:35:00,94.08,94.16,94.0,94.03,52355.0,92.3382,92.4167,92.2597,92.2891,52355.0
2024-09-03 11:40:00,94.06,94.13,93.91,93.94,74318.0,92.3186,92.3873,92.1714,92.2008,74318.0
2024-09-03 11:45:00,93.92,94.09,93.87,94.06,133322.0,92.1812,92.348,92.1321,92.3186,133322.0
2024-09-03 11:50:00,94.05,94.05,93.92,93.95,42386.0,92.3088,92.3088,92.1812,92.2106,42386.0
2024-09-03 11:55:00,93.97,94.0,93.87,93.93,34898.0,92.2303,92.2597,92.1321,92.191,34898.0
2024-09-03 12:00:00,93.9,93.96,93.9,93.95,17960.0,92.1616,92.2204,92.1616,92.2106,17960.0
2024-09-03 12:05:00,93.93,93.95,93.81,93.92,30245.0,92.191,92.2106,92.0732,92.1812,30245.0
2024-09-03 12:10:00,93.92,94.0,93.79,93.98,94702.0,92.1812,92.2597,92.0536,92.2401,94702.0
2024-09-03 12:15:00,93.98,94.07,93.95,93.99,47105.0,92.2401,92.3284,92.2106,92.2499,47105.0
2024-09-03 12:20:00,93.99,94.04,93.94,93.95,21905.0,92.2499,92.299,92.2008,92.2106,21905.0
2024-09-03 12:25:00,93.95,93.96,93.73,93.89,50940.0,92.2106,92.2204,91.9947,92.1517,50940.0
2024-09-03 12:30:00,93.89,93.95,93.84,93.94,42208.0,92.1517,92.2106,92.1027,92.2008,42208.0
2024-09-03 12:35:00,93.93,94.1,93.91,94.08,40118.0,92.191,92.3578,92.1714,92.3382,40118.0
2024-09-03 12:40:00,94.08,94.11,93.97,94.01,27849.0,92.3382,92.3677,92.2303,92.2695,27849.0
2024-09-03 12:45:00,94.01,94.02,93.96,94.02,31152.0,92.2695,92.2793,92.2204,92.2793,31152.0
2024-09-03 12:50:00,94.02,94.04,93.95,94.0,38430.0,92.2793,92.299,92.2106,92.2597,38430.0
2024-09-03 12:55:00,94.0,94.01,93.89,93.99,38700.0,92.2597,92.2695,92.1517,92.2499,38700.0
2024-09-03 13:00:00,93.99,94.19,93.98,94.13,72559.0,92.2499,92.4462,92.2401,92.3873,72559.0
2024-09-03 13:05:00,94.15,94.27,94.03,94.27,35790.0,92.4069,92.5247,92.2891,92.5247,35790.0
2024-09-03 13:10:00,94.28,94.38,94.12,94.22,91830.0,92.5345,92.6327,92.3775,92.4756,91830.0
2024-09-03 13:15:00,94.22,94.32,94.14,94.15,27909.0,92.4756,92.5738,92.3971,92.4069,27909.0
2024-09-03 13:20:00,94.18,94.34,94.16,94.32,39642.0,92.4364,92.5934,92.4167,92.5738,39642.0
2024-09-03 13:25:00,94.3,94.31,94.15,94.22,30510.0,92.5541,92.564,92.4069,92.4756,30510.0
2024-09-03 13:30:00,94.21,94.21,93.94,93.97,41352.0,92.4658,92.4658,92.2008,92.2303,41352.0
2024-09-03 13:35:00,93.97,94.02,93.9,93.96,26004.0,92.2303,92.2793,92.1616,92.2204,26004.0
2024-09-03 13:40:00,93.94,93.94,93.79,93.83,19621.0,92.2008,92.2008,92.0536,92.0928,19621.0
2024-09-03 13:45:00,93.82,93.89,93.81,93.87,38381.0,92.083,92.1517,92.0732,92.1321,38381.0
2024-09-03 13:50:00,93.88,93.9,93.82,93.84,22017.0,92.1419,92.1616,92.083,92.1027,22017.0
2024-09-03 13:55:00,93.85,93.88,93.72,93.72,28317.0,92.1125,92.1419,91.9849,91.9849,28317.0
2024-09-03 14:00:00,93.72,93.74,93.53,93.59,55624.0,91.9849,92.0045,91.7984,91.8573,55624.0
2024-09-03 14:05:00,93.57,93.62,93.5,93.51,78546.0,91.8377,91.8867,91.769,91.7788,78546.0
2024-09-03 14:10:00,93.5,93.57,93.5,93.53,33285.0,91.769,91.8377,91.769,91.7984,33285.0
2024-09-03 14:15:00,93.53,93.57,93.47,93.56,25070.0,91.7984,91.8377,91.7395,91.8278,25070.0
2024-09-03 14:20:00,93.57,93.6,93.51,93.57,34192.0,91.8377,91.8671,91.7788,91.8377,34192.0
2024-09-03 14:25:00,93.57,93.61,93.54,93.59,26920.0,91.8377,91.8769,91.8082,91.8573,26920.0
2024-09-03 14:30:00,93.59,93.67,93.56,93.65,34873.0,91.8573,91.9358,91.8278,91.9162,34873.0
2024-09-03 14:35:00,93.66,93.71,93.62,93.64,40849.0,91.926,91.9751,91.8867,91.9064,40849.0
2024-09-03 14:40:00,93.64,93.66,93.56,93.64,38250.0,91.9064,91.926,91.8278,91.9064,38250.0
2024-09-03 14:45:00,93.63,93.65,93.53,93.58,48344.0,91.8966,91.9162,91.7984,91.8475,48344.0
2024-09-03 14:50:00,93.59,93.62,93.56,93.59,33768.0,91.8573,91.8867,91.8278,91.8573,33768.0
2024-09-03 14:55:00,93.59,93.59,93.39,93.4,66285.0,91.8573,91.8573,91.661,91.6708,66285.0
2024-09-03 15:00:00,93.41,93.43,93.35,93.4,32267.0,91.6806,91.7003,91.6217,91.6708,32267.0
2024-09-03 15:05:00,93.4,93.44,93.37,93.38,43445.0,91.6708,91.7101,91.6414,91.6512,43445.0
2024-09-03 15:10:00,93.38,93.48,93.37,93.37,50938.0,91.6512,91.7493,91.6414,91.6414,50938.0
2024-09-03 15:15:00,93.38,93.5,93.36,93.37,158487.0,91.6512,91.769,91.6315,91.6414,158487.0
2024-09-03 15:20:00,93.38,93.45,93.37,93.44,55582.0,91.6512,91.7199,91.6414,91.7101,55582.0
2024-09-03 15:25:00,93.44,93.46,93.31,93.33,53375.0,91.7101,91.7297,91.5825,91.6021,53375.0
2024-09-03 15:30:00,93.33,93.36,93.25,93.27,85556.0,91.6021,91.6315,91.5236,91.5432,85556.0
2024-09-03 15:35:00,93.27,93.27,93.06,93.07,70358.0,91.5432,91.5432,91.3371,91.3469,70358.0
2024-09-03 15:40:00,93.06,93.17,93.04,93.14,76961.0,91.3371,91.4451,91.3175,91.4156,76961.0
2024-09-03 15:45:00,93.14,93.25,93.1,93.24,103188.0,91.4156,91.5236,91.3764,91.5138,103188.0
2024-09-03 15:50:00,93.22,93.22,93.05,93.14,130893.0,91.4941,91.4941,91.3273,91.4156,130893.0
2024-09-03 15:55:00,93.13,93.24,93.05,93.19,474323.0,91.4058,91.5138,91.3273,91.4647,474323.0
2024-09-04 09:30:00,93.43,93.5,93.05,93.48,110390.0,91.7003,91.769,91.3273,91.7493,110390.0
2024-09-04 09:35:00,93.45,93.76,93.44,93.76,64776.0,91.7199,92.0241,91.7101,92.0241,64776.0
2024-09-04 09:40:00,93.76,93.9,93.69,93.81,65529.0,92.0241,92.1616,91.9554,92.0732,65529.0
2024-09-04 09:45:00,93.84,93.98,93.66,93.69,57482.0,92.1027,92.2401,91.926,91.9554,57482.0
2024-09-04 09:50:00,93.68,93.78,93.63,93.77,33200.0,91.9456,92.0438,91.8966,92.034,33200.0
2024-09-04 09:55:00,93.76,93.79,93.62,93.64,20000.0,92.0241,92.0536,91.8867,91.9064,20000.0
2024-09-04 10:00:00,93.64,93.69,93.38,93.59,65194.0,91.9064,91.9554,91.6512,91.8573,65194.0
2024-09-04 10:05:00,93.59,93.6,93.47,93.55,32567.0,91.8573,91.8671,91.7395,91.818,32567.0
2024-09-04 10:10:00,93.56,93.57,93.3,93.33,33777.0,91.8278,91.8377,91.5727,91.6021,33777.0
2024-09-04 10:15:00,93.33,93.38,93.26,93.31,35820.0,91.6021,91.6512,91.5334,91.5825,35820.0
2024-09-04 10:20:00,93.32,93.36,93.21,93.25,88759.0,91.5923,91.6315,91.4843,91.5236,88759.0
2024-09-04 10:25:00,93.25,93.32,93.17,93.23,29852.0,91.5236,91.5923,91.4451,91.504,29852.0
2024-09-04 10:30:00,93.25,93.34,93.13,93.16,34907.0,91.5236,91.6119,91.4058,91.4353,34907.0
2024-09-04 10:35:00,93.15,93.41,93.11,93.38,29454.0,91.4254,91.6806,91.3862,91.6512,29454.0
2024-09-04 10:40:00,93.37,93.39,93.3,93.3,29709.0,91.6414,91.661,91.5727,91.5727,29709.0
2024-09-04 10:45:00,93.3,93.3,92.89,92.94,53821.0,91.5727,91.5727,91.1703,91.2193,53821.0
2024-09-04 10:50:00,92.94,93.01,92.91,92.93,41188.0,91.2193,91.288,91.1899,91.2095,41188.0
2024-09-04 10:55:00,92.93,92.96,92.74,92.79,79912.0,91.2095,91.239,91.023,91.0721,79912.0
2024-09-04 11:00:00,92.78,92.79,92.55,92.63,55371.0,91.0623,91.0721,90.8365,90.9151,55371.0
2024-09-04 11:05:00,92.65,92.65,92.4,92.5,96383.0,90.9347,90.9347,90.6893,90.7875,96383.0
2024-09-04 11:10:00,92.5,92.67,92.47,92.61,56073.0,90.7875,90.9543,90.758,90.8954,56073.0
2024-09-04 11:15:00,92.62,92.66,92.51,92.61,34155.0,90.9052,90.9445,90.7973,90.8954,34155.0
2024-09-04 11:20:00,92.63,92.67,92.51,92.58,45932.0,90.9151,90.9543,90.7973,90.866,45932.0
2024-09-04 11:25:00,92.59,92.63,92.49,92.57,32737.0,90.8758,90.9151,90.7777,90.8562,32737.0
2024-09-04 11:30:00,92.57,92.61,92.37,92.52,90090.0,90.8562,90.8954,90.6599,90.8071,90090.0
2024-09-04 11:35:00,92.51,92.57,92.31,92.39,50827.0,90.7973,90.8562,90.601,90.6795,50827.0
2024-09-04 11:40:00,92.39,92.39,92.25,92.26,79101.0,90.6795,90.6795,90.5421,90.5519,79101.0
2024-09-04 11:45:00,92.26,92.28,92.13,92.17,109359.0,90.5519,90.5715,90.4243,90.4636,109359.0
2024-09-04 11:50:00,92.17,92.55,92.16,92.54,47489.0,90.4636,90.8365,90.4538,90.8267,47489.0
2024-09-04 11:55:00,92.54,92.54,92.41,92.52,25928.0,90.8267,90.8267,90.6991,90.8071,25928.0
2024-09-04 12:00:00,92.53,92.64,92.47,92.48,25149.0,90.8169,90.9249,90.758,90.7678,25149.0
2024-09-04 12:05:00,92.48,92.57,92.43,92.52,28753.0,90.7678,90.8562,90.7188,90.8071,28753.0
2024-09-04 12:10:00,92.53,92.53,92.36,92.36,16741.0,90.8169,90.8169,90.6501,90.6501,16741.0
2024-09-04 12:15:00,92.34,92.41,92.3,92.38,24371.0,90.6304,90.6991,90.5912,90.6697,24371.0
2024-09-04 12:20:00,92.37,92.46,92.35,92.45,15773.0,90.6599,90.7482,90.6402,90.7384,15773.0
2024-09-04 12:25:00,92.45,92.52,92.39,92.47,25881.0,90.7384,90.8071,90.6795,90.758,25881.0
2024-09-04 12:30:00,92.47,92.6,92.46,92.57,32589.0,90.758,90.8856,90.7482,90.8562,32589.0
2024-09-04 12:35:00,92.56,92.6,92.48,92.48,16807.0,90.8464,90.8856,90.7678,90.7678,16807.0
2024-09-04 12:40:00,92.49,92.6,92.44,92.5,42960.0,90.7777,90.8856,90.7286,90.7875,42960.0
2024-09-04 12:45:00,92.51,92.77,92.48,92.75,66796.0,90.7973,91.0525,90.7678,91.0328,66796.0
2024-09-04 12:50:00,92.76,92.86,92.72,92.85,26573.0,91.0427,91.1408,91.0034,91.131,26573.0
2024-09-04 12:55:00,92.85,92.85,92.75,92.85,68062.0,91.131,91.131,91.0328,91.131,68062.0
2024-09-04 13:00:00,92.84,92.85,92.65,92.69,36465.0,91.1212,91.131,90.9347,90.974,36465.0
2024-09-04 13:05:00,92.69,92.79,92.69,92.75,28467.0,90.974,91.0721,90.974,91.0328,28467.0
2024-09-04 13:10:00,92.75,92.79,92.6,92.6,31948.0,91.0328,91.0721,90.8856,90.8856,31948.0
2024-09-04 13:15:00,92.56,92.65,92.56,92.6,26076.0,90.8464,90.9347,90.8464,90.8856,26076.0
2024-09-04 13:20:00,92.61,92.75,92.61,92.71,21701.0,90.8954,91.0328,90.8954,90.9936,21701.0
2024-09-04 13:25:00,92.72,92.74,92.65,92.72,15116.0,91.0034,91.023,90.9347,91.0034,15116.0
2024-09-04 13:30:00,92.7,92.71,92.63,92.7,16837.0,90.9838,90.9936,90.9151,90.9838,16837.0
2024-09-04 13:35:00,92.69,92.69,92.5,92.52,57123.0,90.974,90.974,90.7875,90.8071,57123.0
2024-09-04 13:40:00,92.53,92.61,92.53,92.6,13695.0,90.8169,90.8954,90.8169,90.8856,13695.0
2024-09-04 13:45:00,92.61,92.68,92.58,92.65,21122.0,90.8954,90.9641,90.866,90.9347,21122.0
2024-09-04 13:50:00,92.65,92.7,92.62,92.7,23190.0,90.9347,90.9838,90.9052,90.9838,23190.0
2024-09-04 13:55:00,92.7,92.7,92.55,92.59,22884.0,90.9838,90.9838,90.8365,90.8758,22884.0
2024-09-04 14:00:00,92.6,92.65,92.56,92.6,28507.0,90.8856,90.9347,90.8464,90.8856,28507.0
2024-09-04 14:05:00,92.6,92.71,92.6,92.68,14749.0,90.8856,90.9936,90.8856,90.9641,14749.0
2024-09-04 14:10:00,92.69,92.7,92.56,92.62,23083.0,90.974,90.9838,90.8464,90.9052,23083.0
2024-09-04 14:15:00,92.62,92.64,92.5,92.53,32772.0,90.9052,90.9249,90.7875,90.8169,32772.0
2024-09-04 14:20:00,92.52,92.57,92.51,92.54,12794.0,90.8071,90.8562,90.7973,90.8267,12794.0
2024-09-04 14:25:00,92.53,92.63,92.53,92.54,24601.0,90.8169,90.9151,90.8169,90.8267,24601.0
2024-09-04 14:30:00,92.54,92.67,92.53,92.59,157585.0,90.8267,90.9543,90.8169,90.8758,157585.0
2024-09-04 14:35:00,92.58,92.62,92.38,92.42,39305.0,90.866,90.9052,90.6697,90.709,39305.0
2024-09-04 14:40:00,92.43,92.46,92.38,92.41,22160.0,90.7188,90.7482,90.6697,90.6991,22160.0
2024-09-04 14:45:00,92.41,92.44,92.36,92.36,22699.0,90.6991,90.7286,90.6501,90.6501,22699.0
2024-09-04 14:50:00,92.37,92.37,92.21,92.25,45105.0,90.6599,90.6599,90.5028,90.5421,45105.0
2024-09-04 14:55:00,92.26,92.29,92.06,92.08,39627.0,90.5519,90.5814,90.3556,90.3752,39627.0
2024-09-04 15:00:00,92.07,92.09,91.97,92.05,66583.0,90.3654,90.3851,90.2673,90.3458,66583.0
2024-09-04 15:05:00,92.05,92.1,91.98,92.06,45402.0,90.3458,90.3949,90.2771,90.3556,45402.0
2024-09-04 15:10:00,92.05,92.07,91.98,92.05,67047.0,90.3458,90.3654,90.2771,90.3458,67047.0
2024-09-04 15:15:00,92.05,92.16,92.02,92.03,48027.0,90.3458,90.4538,90.3164,90.3262,48027.0
2024-09-04 15:20:00,92.03,92.22,92.01,92.21,44177.0,90.3262,90.5127,90.3065,90.5028,44177.0
2024-09-04 15:25:00,92.21,92.38,92.15,92.38,107481.0,90.5028,90.6697,90.444,90.6697,107481.0
2024-09-04 15:30:00,92.36,92.37,92.09,92.11,56762.0,90.6501,90.6599,90.3851,90.4047,56762.0
2024-09-04 15:35:00,92.12,92.25,92.11,92.19,47629.0,90.4145,90.5421,90.4047,90.4832,47629.0
2024-09-04 15:40:00,92.19,92.36,92.12,92.31,61597.0,90.4832,90.6501,90.4145,90.601,61597.0
2024-09-04 15:45:00,92.3,92.39,92.3,92.35,81563.0,90.5912,90.6795,90.5912,90.6402,81563.0
2024-09-04 15:50:00,92.35,92.48,92.24,92.37,206514.0,90.6402,90.7678,90.5323,90.6599,206514.0
2024-09-04 15:55:00,92.37,92.53,92.25,92.34,521099.0,90.6599,90.8169,90.5421,90.6304,521099.0
2024-09-05 09:30:00,92.17,92.17,91.8,91.8,161456.0,90.4636,90.4636,90.1004,90.1004,161456.0
2024-09-05 09:35:00,91.81,91.93,91.34,91.93,137385.0,90.1102,90.228,89.6489,90.228,137385.0
2024-09-05 09:40:00,91.93,92.26,91.85,92.23,303804.0,90.228,90.5519,90.1495,90.5225,303804.0
2024-09-05 09:45:00,92.23,92.29,92.13,92.23,46620.0,90.5225,90.5814,90.4243,90.5225,46620.0
2024-09-05 09:50:00,92.24,92.65,92.13,92.61,68694.0,90.5323,90.9347,90.4243,90.8954,68694.0
2024-09-05 09:55:00,92.6,92.7,92.4,92.5,46214.0,90.8856,90.9838,90.6893,90.7875,46214.0
2024-09-05 10:00:00,92.5,92.98,92.49,92.91,75636.0,90.7875,91.2586,90.7777,91.1899,75636.0
2024-09-05 10:05:00,92.91,93.02,92.7,92.78,73408.0,91.1899,91.2978,90.9838,91.0623,73408.0
2024-09-05 10:10:00,92.78,92.81,92.51,92.61,63432.0,91.0623,91.0917,90.7973,90.8954,63432.0
2024-09-05 10:15:00,92.61,92.69,92.49,92.51,58738.0,90.8954,90.974,90.7777,90.7973,58738.0
2024-09-05 10:20:00,92.51,92.62,92.38,92.48,48025.0,90.7973,90.9052,90.6697,90.7678,48025.0
2024-09-05 10:25:00,92.48,92.59,92.4,92.43,37552.0,90.7678,90.8758,90.6893,90.7188,37552.0
2024-09-05 10:30:00,92.43,92.94,92.43,92.92,40339.0,90.7188,91.2193,90.7188,91.1997,40339.0
2024-09-05 10:35:00,92.92,93.02,92.81,92.87,28251.0,91.1997,91.2978,91.0917,91.1506,28251.0
2024-09-05 10:40:00,92.87,93.01,92.82,92.91,27385.0,91.1506,91.288,91.1015,91.1899,27385.0
2024-09-05 10:45:00,92.9,92.94,92.64,92.64,34763.0,91.1801,91.2193,90.9249,90.9249,34763.0
2024-09-05 10:50:00,92.66,92.72,92.5,92.54,25162.0,90.9445,91.0034,90.7875,90.8267,25162.0
2024-09-05 10:55:00,92.55,92.6,92.49,92.56,41222.0,90.8365,90.8856,90.7777,90.8464,41222.0
2024-09-05 11:00:00,92.55,92.55,92.28,92.33,49341.0,90.8365,90.8365,90.5715,90.6206,49341.0
2024-09-05 11:05:00,92.34,92.39,92.27,92.35,23198.0,90.6304,90.6795,90.5617,90.6402,23198.0
2024-09-05 11:10:00,92.36,92.4,92.2,92.28,20747.0,90.6501,90.6893,90.493,90.5715,20747.0
2024-09-05 11:15:00,92.3,92.37,92.23,92.28,15871.0,90.5912,90.6599,90.5225,90.5715,15871.0
2024-09-05 11:20:00,92.29,92.32,92.02,92.03,33165.0,90.5814,90.6108,90.3164,90.3262,33165.0
2024-09-05 11:25:00,92.05,92.05,91.85,91.86,62480.0,90.3458,90.3458,90.1495,90.1593,62480.0
2024-09-05 11:30:00,91.86,91.93,91.76,91.77,54392.0,90.1593,90.228,90.0612,90.071,54392.0
2024-09-05 11:35:00,91.75,91.83,91.64,91.65,47714.0,90.0514,90.1299,89.9434,89.9532,47714.0
2024-09-05 11:40:00,91.65,91.67,91.58,91.64,66314.0,89.9532,89.9728,89.8845,89.9434,66314.0
2024-09-05 11:45:00,91.64,91.94,91.63,91.84,73077.0,89.9434,90.2378,89.9336,90.1397,73077.0
2024-09-05 11:50:00,91.86,91.94,91.76,91.79,30735.0,90.1593,90.2378,90.0612,90.0906,30735.0
2024-09-05 11:55:00,91.79,91.81,91.68,91.72,21044.0,90.0906,90.1102,89.9827,90.0219,21044.0
2024-09-05 12:00:00,91.71,91.81,91.7,91.74,18002.0,90.0121,90.1102,90.0023,90.0415,18002.0
2024-09-05 12:05:00,91.73,91.82,91.68,91.77,72030.0,90.0317,90.1201,89.9827,90.071,72030.0
2024-09-05 12:10:00,91.76,91.82,91.69,91.71,34178.0,90.0612,90.1201,89.9925,90.0121,34178.0
2024-09-05 12:15:00,91.71,91.81,91.69,91.8,64972.0,90.0121,90.1102,89.9925,90.1004,64972.0
2024-09-05 12:20:00,91.81,91.86,91.69,91.8,21084.0,90.1102,90.1593,89.9925,90.1004,21084.0
2024-09-05 12:25:00,91.8,91.87,91.77,91.81,40851.0,90.1004,90.1691,90.071,90.1102,40851.0
2024-09-05 12:30:00,91.81,91.83,91.74,91.83,26353.0,90.1102,90.1299,90.0415,90.1299,26353.0
2024-09-05 12:35:00,91.83,91.84,91.78,91.79,17238.0,90.1299,90.1397,90.0808,90.0906,17238.0
2024-09-05 12:40:00,91.79,91.84,91.67,91.69,72370.0,90.0906,90.1397,89.9728,89.9925,72370.0
2024-09-05 12:45:00,91.69,91.73,91.63,91.63,21871.0,89.9925,90.0317,89.9336,89.9336,21871.0
2024-09-05 12:50:00,91.64,91.7,91.62,91.64,17046.0,89.9434,90.0023,89.9238,89.9434,17046.0
2024-09-05 12:55:00,91.62,91.72,91.61,91.63,23777.0,89.9238,90.0219,89.9139,89.9336,23777.0
2024-09-05 13:00:00,91.62,91.66,91.45,91.53,54854.0,89.9238,89.963,89.7569,89.8354,54854.0
2024-09-05 13:05:00,91.52,91.52,91.41,91.43,43930.0,89.8256,89.8256,89.7177,89.7373,43930.0
2024-09-05 13:10:00,91.42,91.44,91.36,91.4,38404.0,89.7275,89.7471,89.6686,89.7078,38404.0
2024-09-05 13:15:00,91.4,91.41,91.27,91.37,47450.0,89.7078,89.7177,89.5802,89.6784,47450.0
2024-09-05 13:20:00,91.35,91.36,91.22,91.27,42246.0,89.6588,89.6686,89.5312,89.5802,42246.0
2024-09-05 13:25:00,91.28,91.31,91.21,91.23,44746.0,89.5901,89.6195,89.5214,89.541,44746.0
2024-09-05 13:30:00,91.23,91.41,91.2,91.4,66506.0,89.541,89.7177,89.5115,89.7078,66506.0
2024-09-05 13:35:00,91.4,91.55,91.35,91.39,27989.0,89.7078,89.8551,89.6588,89.698,27989.0
2024-09-05 13:40:00,91.39,91.57,91.38,91.55,26265.0,89.698,89.8747,89.6882,89.8551,26265.0
2024-09-05 13:45:00,91.56,91.83,91.55,91.81,37297.0,89.8649,90.1299,89.8551,90.1102,37297.0
2024-09-05 13:50:00,91.81,91.86,91.69,91.74,30206.0,90.1102,90.1593,89.9925,90.0415,30206.0
2024-09-05 13:55:00,91.74,91.87,91.72,91.87,33097.0,90.0415,90.1691,90.0219,90.1691,33097.0
2024-09-05 14:00:00,91.87,92.07,91.87,92.02,35869.0,90.1691,90.3654,90.1691,90.3164,35869.0
2024-09-05 14:05:00,92.02,92.11,91.97,92.06,38813.0,90.3164,90.4047,90.2673,90.3556,38813.0
2024-09-05 14:10:00,92.07,92.1,91.97,91.97,19829.0,90.3654,90.3949,90.2673,90.2673,19829.0
2024-09-05 14:15:00,91.96,92.08,91.96,92.03,20238.0,90.2575,90.3752,90.2575,90.3262,20238.0
2024-09-05 14:20:00,92.03,92.08,92.01,92.03,17408.0,90.3262,90.3752,90.3065,90.3262,17408.0
2024-09-05 14:25:00,92.03,92.1,92.0,92.09,19257.0,90.3262,90.3949,90.2967,90.3851,19257.0
2024-09-05 14:30:00,92.09,92.16,92.08,92.12,35542.0,90.3851,90.4538,90.3752,90.4145,35542.0
2024-09-05 14:35:00,92.12,92.17,92.06,92.11,20396.0,90.4145,90.4636,90.3556,90.4047,20396.0
2024-09-05 14:40:00,92.11,92.12,92.04,92.08,29595.0,90.4047,90.4145,90.336,90.3752,29595.0
2024-09-05 14:45:00,92.08,92.13,92.05,92.08,17099.0,90.3752,90.4243,90.3458,90.3752,17099.0
2024-09-05 14:50:00,92.08,92.12,91.94,91.98,26621.0,90.3752,90.4145,90.2378,90.2771,26621.0
2024-09-05 14:55:00,91.97,91.99,91.86,91.89,22436.0,90.2673,90.2869,90.1593,90.1888,22436.0
2024-09-05 15:00:00,91.87,91.89,91.77,91.78,27148.0,90.1691,90.1888,90.071,90.0808,27148.0
2024-09-05 15:05:00,91.78,91.8,91.73,91.77,24502.0,90.0808,90.1004,90.0317,90.071,24502.0
2024-09-05 15:10:00,91.77,91.78,91.52,91.52,104767.0,90.071,90.0808,89.8256,89.8256,104767.0
2024-09-05 15:15:00,91.52,91.52,91.32,91.36,53176.0,89.8256,89.8256,89.6293,89.6686,53176.0
2024-09-05 15:20:00,91.36,91.41,91.32,91.37,57362.0,89.6686,89.7177,89.6293,89.6784,57362.0
2024-09-05 15:25:00,91.37,91.48,91.36,91.47,36149.0,89.6784,89.7864,89.6686,89.7765,36149.0
2024-09-05 15:30:00,91.48,91.66,91.44,91.65,41817.0,89.7864,89.963,89.7471,89.9532,41817.0
2024-09-05 15:35:00,91.64,91.67,91.52,91.55,28555.0,89.9434,89.9728,89.8256,89.8551,28555.0
2024-09-05 15:40:00,91.53,91.55,91.46,91.54,47164.0,89.8354,89.8551,89.7667,89.8452,47164.0
2024-09-05 15:45:00,91.54,91.61,91.49,91.57,48584.0,89.8452,89.9139,89.7962,89.8747,48584.0
2024-09-05 15:50:00,91.57,91.66,91.49,91.62,104438.0,89.8747,89.963,89.7962,89.9238,104438.0
2024-09-05 15:55:00,91.62,91.63,91.39,91.56,437826.0,89.9238,89.9336,89.698,89.8649,437826.0
2024-09-06 09:30:00,91.5,92.16,91.12,92.14,126623.0,89.806,90.4538,89.433,90.4341,126623.0
2024-09-06 09:35:00,92.07,92.12,91.72,91.9,52931.0,90.3654,90.4145,90.0219,90.1986,52931.0
2024-09-06 09:40:00,91.91,92.13,91.75,92.02,42370.0,90.2084,90.4243,90.0514,90.3164,42370.0
2024-09-06 09:45:00,92.01,92.05,91.88,92.05,44817.0,90.3065,90.3458,90.1789,90.3458,44817.0
2024-09-06 09:50:00,92.05,92.05,91.88,91.99,30075.0,90.3458,90.3458,90.1789,90.2869,30075.0
2024-09-06 09:55:00,92.01,92.04,91.77,91.83,41959.0,90.3065,90.336,90.071,90.1299,41959.0
2024-09-06 10:00:00,91.82,91.99,91.51,91.53,74491.0,90.1201,90.2869,89.8158,89.8354,74491.0
2024-09-06 10:05:00,91.53,91.57,91.34,91.39,62304.0,89.8354,89.8747,89.6489,89.698,62304.0
2024-09-06 10:10:00,91.38,91.42,91.23,91.27,41979.0,89.6882,89.7275,89.541,89.5802,41979.0
2024-09-06 10:15:00,91.25,91.28,90.99,91.04,66209.0,89.5606,89.5901,89.3054,89.3545,66209.0
2024-09-06 10:20:00,91.07,91.1,90.58,90.61,220547.0,89.3839,89.4134,88.903,88.9325,220547.0
2024-09-06 10:25:00,90.62,90.7,90.47,90.64,95254.0,88.9423,89.0208,88.7951,88.9619,95254.0
2024-09-06 10:30:00,90.69,90.71,90.5,90.53,64501.0,89.011,89.0306,88.8245,88.8539,64501.0
2024-09-06 10:35:00,90.52,90.64,90.41,90.46,51247.0,88.8441,88.9619,88.7362,88.7852,51247.0
2024-09-06 10:40:00,90.45,90.48,90.32,90.35,71706.0,88.7754,88.8049,88.6478,88.6773,71706.0
2024-09-06 10:45:00,90.36,90.43,90.26,90.34,42692.0,88.6871,88.7558,88.5889,88.6675,42692.0
2024-09-06 10:50:00,90.33,90.4,90.22,90.26,43354.0,88.6576,88.7263,88.5497,88.5889,43354.0
2024-09-06 10:55:00,90.27,90.38,90.2,90.25,94123.0,88.5988,88.7067,88.5301,88.5791,94123.0
2024-09-06 11:00:00,90.23,90.65,90.18,90.38,142989.0,88.5595,88.9717,88.5104,88.7067,142989.0
2024-09-06 11:05:00,90.36,90.65,90.32,90.44,139001.0,88.6871,88.9717,88.6478,88.7656,139001.0
2024-09-06 11:10:00,90.44,90.74,90.39,90.58,102362.0,88.7656,89.0601,88.7165,88.903,102362.0
2024-09-06 11:15:00,90.58,90.74,90.5,90.74,92116.0,88.903,89.0601,88.8245,89.0601,92116.0
2024-09-06 11:20:00,90.74,90.85,90.69,90.83,82269.0,89.0601,89.168,89.011,89.1484,82269.0
2024-09-06 11:25:00,90.83,90.92,90.74,90.91,104737.0,89.1484,89.2367,89.0601,89.2269,104737.0
2024-09-06 11:30:00,90.91,91.07,90.82,91.01,127491.0,89.2269,89.3839,89.1386,89.3251,127491.0
2024-09-06 11:35:00,91.03,91.09,90.85,90.87,69177.0,89.3447,89.4036,89.168,89.1876,69177.0
2024-09-06 11:40:00,90.86,90.94,90.75,90.92,71942.0,89.1778,89.2564,89.0699,89.2367,71942.0
2024-09-06 11:45:00,90.94,90.99,90.87,90.92,65537.0,89.2564,89.3054,89.1876,89.2367,65537.0
2024-09-06 11:50:00,90.92,91.06,90.89,91.02,76843.0,89.2367,89.3741,89.2073,89.3349,76843.0
2024-09-06 11:55:00,91.03,91.05,90.92,90.92,53856.0,89.3447,89.3643,89.2367,89.2367,53856.0
2024-09-06 12:00:00,90.92,90.92,90.71,90.83,79899.0,89.2367,89.2367,89.0306,89.1484,79899.0
2024-09-06 12:05:00,90.83,90.88,90.78,90.81,39212.0,89.1484,89.1975,89.0993,89.1288,39212.0
2024-09-06 12:10:00,90.81,91.05,90.72,90.98,85172.0,89.1288,89.3643,89.0404,89.2956,85172.0
2024-09-06 12:15:00,90.98,91.11,90.97,91.0,46574.0,89.2956,89.4232,89.2858,89.3152,46574.0
2024-09-06 12:20:00,90.99,91.1,90.98,91.09,34203.0,89.3054,89.4134,89.2956,89.4036,34203.0
2024-09-06 12:25:00,91.09,91.17,90.94,91.0,33819.0,89.4036,89.4821,89.2564,89.3152,33819.0
2024-09-06 12:30:00,91.02,91.08,90.99,91.07,33309.0,89.3349,89.3938,89.3054,89.3839,33309.0
2024-09-06 12:35:00,91.07,91.24,91.06,91.22,68169.0,89.3839,89.5508,89.3741,89.5312,68169.0
2024-09-06 12:40:00,91.22,91.29,91.17,91.26,53377.0,89.5312,89.5999,89.4821,89.5704,53377.0
2024-09-06 12:45:00,91.25,91.26,91.14,91.21,68572.0,89.5606,89.5704,89.4526,89.5214,68572.0
2024-09-06 12:50:00,91.22,91.28,91.14,91.25,34806.0,89.5312,89.5901,89.4526,89.5606,34806.0
2024-09-06 12:55:00,91.26,91.34,91.22,91.29,39135.0,89.5704,89.6489,89.5312,89.5999,39135.0
2024-09-06 13:00:00,91.28,91.31,91.26,91.31,18234.0,89.5901,89.6195,89.5704,89.6195,18234.0
2024-09-06 13:05:00,91.31,91.33,91.17,91.26,124913.0,89.6195,89.6391,89.4821,89.5704,124913.0
2024-09-06 13:10:00,91.24,91.32,91.22,91.25,27968.0,89.5508,89.6293,89.5312,89.5606,27968.0
2024-09-06 13:15:00,91.25,91.26,91.07,91.08,42759.0,89.5606,89.5704,89.3839,89.3938,42759.0
2024-09-06 13:20:00,91.06,91.19,91.0,91.18,48905.0,89.3741,89.5017,89.3152,89.4919,48905.0
2024-09-06 13:25:00,91.17,91.24,91.13,91.18,27610.0,89.4821,89.5508,89.4428,89.4919,27610.0
2024-09-06 13:30:00,91.17,91.24,91.08,91.23,38731.0,89.4821,89.5508,89.3938,89.541,38731.0
2024-09-06 13:35:00,91.22,91.22,91.03,91.03,26805.0,89.5312,89.5312,89.3447,89.3447,26805.0
2024-09-06 13:40:00,91.03,91.16,91.02,91.08,21605.0,89.3447,89.4723,89.3349,89.3938,21605.0
2024-09-06 13:45:00,91.11,91.16,91.08,91.15,27156.0,89.4232,89.4723,89.3938,89.4625,27156.0
2024-09-06 13:50:00,91.16,91.22,91.09,91.2,114385.0,89.4723,89.5312,89.4036,89.5115,114385.0
2024-09-06 13:55:00,91.18,91.21,91.14,91.19,24484.0,89.4919,89.5214,89.4526,89.5017,24484.0
2024-09-06 14:00:00,91.19,91.22,91.12,91.18,35086.0,89.5017,89.5312,89.433,89.4919,35086.0
2024-09-06 14:05:00,91.18,91.24,91.14,91.23,33774.0,89.4919,89.5508,89.4526,89.541,33774.0
2024-09-06 14:10:00,91.23,91.28,91.19,91.24,27951.0,89.541,89.5901,89.5017,89.5508,27951.0
2024-09-06 14:15:00,91.23,91.33,91.19,91.28,34785.0,89.541,89.6391,89.5017,89.5901,34785.0
2024-09-06 14:20:00,91.28,91.44,91.27,91.4,30558.0,89.5901,89.7471,89.5802,89.7078,30558.0
2024-09-06 14:25:00,91.4,91.49,91.37,91.46,81511.0,89.7078,89.7962,89.6784,89.7667,81511.0
2024-09-06 14:30:00,91.46,91.48,91.26,91.3,35759.0,89.7667,89.7864,89.5704,89.6097,35759.0
2024-09-06 14:35:00,91.31,91.32,91.17,91.27,43513.0,89.6195,89.6293,89.4821,89.5802,43513.0
2024-09-06 14:40:00,91.27,91.5,91.25,91.5,52876.0,89.5802,89.806,89.5606,89.806,52876.0
2024-09-06 14:45:00,91.5,91.51,91.25,91.28,56678.0,89.806,89.8158,89.5606,89.5901,56678.0
2024-09-06 14:50:00,91.28,91.29,91.16,91.24,36793.0,89.5901,89.5999,89.4723,89.5508,36793.0
2024-09-06 14:55:00,91.24,91.33,91.23,91.3,28450.0,89.5508,89.6391,89.541,89.6097,28450.0
2024-09-06 15:00:00,91.29,91.35,91.23,91.25,45154.0,89.5999,89.6588,89.541,89.5606,45154.0
2024-09-06 15:05:00,91.26,91.46,91.22,91.42,155795.0,89.5704,89.7667,89.5312,89.7275,155795.0
2024-09-06 15:10:00,91.42,91.51,91.38,91.48,50661.0,89.7275,89.8158,89.6882,89.7864,50661.0
2024-09-06 15:15:00,91.5,91.56,91.39,91.43,43316.0,89.806,89.8649,89.698,89.7373,43316.0
2024-09-06 15:20:00,91.43,91.43,91.25,91.31,32689.0,89.7373,89.7373,89.5606,89.6195,32689.0
2024-09-06 15:25:00,91.31,91.32,91.22,91.26,41954.0,89.6195,89.6293,89.5312,89.5704,41954.0
2024-09-06 15:30:00,91.25,91.31,91.17,91.3,62861.0,89.5606,89.6195,89.4821,89.6097,62861.0
2024-09-06 15:35:00,91.31,91.44,91.24,91.44,103605.0,89.6195,89.7471,89.5508,89.7471,103605.0
2024-09-06 15:40:00,91.44,91.53,91.41,91.48,67393.0,89.7471,89.8354,89.7177,89.7864,67393.0
2024-09-06 15:45:00,91.48,91.63,91.48,91.6,64682.0,89.7864,89.9336,89.7864,89.9041,64682.0
2024-09-06 15:50:00,91.61,91.64,91.39,91.46,169467.0,89.9139,89.9434,89.698,89.7667,169467.0
2024-09-06 15:55:00,91.45,91.46,91.11,91.15,489749.0,89.7569,89.7667,89.4232,89.4625,489749.0
2024-09-09 09:30:00,91.28,91.36,90.41,90.73,267769.0,89.5901,89.6686,88.7362,89.0502,267769.0
2024-09-09 09:35:00,90.76,91.13,90.76,91.06,137015.0,89.0797,89.4428,89.0797,89.3741,137015.0
2024-09-09 09:40:00,91.07,91.14,90.91,91.01,72742.0,89.3839,89.4526,89.2269,89.3251,72742.0
2024-09-09 09:45:00,91.03,91.3,90.99,91.23,63947.0,89.3447,89.6097,89.3054,89.541,63947.0
2024-09-09 09:50:00,91.23,91.34,91.14,91.32,70470.0,89.541,89.6489,89.4526,89.6293,70470.0
2024-09-09 09:55:00,91.3,91.3,90.96,91.06,72980.0,89.6097,89.6097,89.276,89.3741,72980.0
2024-09-09 10:00:00,91.05,91.14,90.96,91.05,84732.0,89.3643,89.4526,89.276,89.3643,84732.0
2024-09-09 10:05:00,91.05,91.18,91.03,91.06,68446.0,89.3643,89.4919,89.3447,89.3741,68446.0
2024-09-09 10:10:00,91.07,91.22,91.0,91.09,74355.0,89.3839,89.5312,89.3152,89.4036,74355.0
2024-09-09 10:15:00,91.09,91.22,91.07,91.22,98245.0,89.4036,89.5312,89.3839,89.5312,98245.0
2024-09-09 10:20:00,91.22,91.32,91.17,91.23,39622.0,89.5312,89.6293,89.4821,89.541,39622.0
2024-09-09 10:25:00,91.23,91.33,91.19,91.25,47455.0,89.541,89.6391,89.5017,89.5606,47455.0
2024-09-09 10:30:00,91.23,91.32,91.18,91.25,42364.0,89.541,89.6293,89.4919,89.5606,42364.0
2024-09-09 10:35:00,91.26,91.28,91.13,91.16,39302.0,89.5704,89.5901,89.4428,89.4723,39302.0
2024-09-09 10:40:00,91.16,91.31,91.14,91.2,51770.0,89.4723,89.6195,89.4526,89.5115,51770.0
2024-09-09 10:45:00,91.2,91.29,91.17,91.28,27471.0,89.5115,89.5999,89.4821,89.5901,27471.0
2024-09-09 10:50:00,91.25,91.28,91.19,91.25,21824.0,89.5606,89.5901,89.5017,89.5606,21824.0
2024-09-09 10:55:00,91.27,91.27,91.13,91.16,50584.0,89.5802,89.5802,89.4428,89.4723,50584.0
2024-09-09 11:00:00,91.16,91.28,91.13,91.25,43666.0,89.4723,89.5901,89.4428,89.5606,43666.0
2024-09-09 11:05:00,91.28,91.36,91.21,91.28,73491.0,89.5901,89.6686,89.5214,89.5901,73491.0
2024-09-09 11:10:00,91.28,91.28,91.17,91.19,60576.0,89.5901,89.5901,89.4821,89.5017,60576.0
2024-09-09 11:15:00,91.18,91.24,91.11,91.13,52312.0,89.4919,89.5508,89.4232,89.4428,52312.0
2024-09-09 11:20:00,91.15,91.22,91.06,91.06,35905.0,89.4625,89.5312,89.3741,89.3741,35905.0
2024-09-09 11:25:00,91.07,91.26,91.03,91.23,26620.0,89.3839,89.5704,89.3447,89.541,26620.0
2024-09-09 11:30:00,91.24,91.34,91.18,91.2,34539.0,89.5508,89.6489,89.4919,89.5115,34539.0
2024-09-09 11:35:00,91.21,91.33,91.21,91.3,22270.0,89.5214,89.6391,89.5214,89.6097,22270.0
2024-09-09 11:40:00,91.3,91.33,91.25,91.26,25744.0,89.6097,89.6391,89.5606,89.5704,25744.0
2024-09-09 11:45:00,91.26,91.38,91.23,91.36,35378.0,89.5704,89.6882,89.541,89.6686,35378.0
2024-09-09 11:50:00,91.35,91.44,91.27,91.44,34930.0,89.6588,89.7471,89.5802,89.7471,34930.0
2024-09-09 11:55:00,91.45,91.47,91.33,91.36,31121.0,89.7569,89.7765,89.6391,89.6686,31121.0
2024-09-09 12:00:00,91.37,91.39,91.27,91.32,24729.0,89.6784,89.698,89.5802,89.6293,24729.0
2024-09-09 12:05:00,91.32,91.55,91.32,91.52,39824.0,89.6293,89.8551,89.6293,89.8256,39824.0
2024-09-09 12:10:00,91.53,91.7,91.51,91.51,37003.0,89.8354,90.0023,89.8158,89.8158,37003.0
2024-09-09 12:15:00,91.51,91.54,91.49,91.51,14850.0,89.8158,89.8452,89.7962,89.8158,14850.0
2024-09-09 12:20:00,91.5,91.58,91.48,91.49,22238.0,89.806,89.8845,89.7864,89.7962,22238.0
2024-09-09 12:25:00,91.49,91.6,91.45,91.58,18279.0,89.7962,89.9041,89.7569,89.8845,18279.0
2024-09-09 12:30:00,91.59,91.62,91.53,91.54,27598.0,89.8943,89.9238,89.8354,89.8452,27598.0
2024-09-09 12:35:00,91.54,91.64,91.52,91.64,19681.0,89.8452,89.9434,89.8256,89.9434,19681.0
2024-09-09 12:40:00,91.64,91.7,91.58,91.61,35982.0,89.9434,90.0023,89.8845,89.9139,35982.0
2024-09-09 12:45:00,91.62,91.74,91.61,91.72,26290.0,89.9238,90.0415,89.9139,90.0219,26290.0
2024-09-09 12:50:00,91.72,91.81,91.69,91.78,32730.0,90.0219,90.1102,89.9925,90.0808,32730.0
2024-09-09 12:55:00,91.79,91.97,91.79,91.88,32838.0,90.0906,90.2673,90.0906,90.1789,32838.0
2024-09-09 13:00:00,91.88,91.95,91.86,91.94,33204.0,90.1789,90.2477,90.1593,90.2378,33204.0
2024-09-09 13:05:00,91.95,91.97,91.87,91.92,36626.0,90.2477,90.2673,90.1691,90.2182,36626.0
2024-09-09 13:10:00,91.93,91.97,91.89,91.95,41654.0,90.228,90.2673,90.1888,90.2477,41654.0
2024-09-09 13:15:00,91.95,92.07,91.92,91.95,62953.0,90.2477,90.3654,90.2182,90.2477,62953.0
2024-09-09 13:20:00,91.94,92.01,91.92,91.98,29458.0,90.2378,90.3065,90.2182,90.2771,29458.0
2024-09-09 13:25:00,91.99,92.03,91.96,92.0,87075.0,90.2869,90.3262,90.2575,90.2967,87075.0
2024-09-09 13:30:00,92.0,92.11,91.98,92.09,42769.0,90.2967,90.4047,90.2771,90.3851,42769.0
2024-09-09 13:35:00,92.09,92.26,92.07,92.25,49736.0,90.3851,90.5519,90.3654,90.5421,49736.0
2024-09-09 13:40:00,92.25,92.31,92.15,92.16,53611.0,90.5421,90.601,90.444,90.4538,53611.0
2024-09-09 13:45:00,92.14,92.31,92.13,92.28,39215.0,90.4341,90.601,90.4243,90.5715,39215.0
2024-09-09 13:50:00,92.28,92.31,92.23,92.27,46469.0,90.5715,90.601,90.5225,90.5617,46469.0
2024-09-09 13:55:00,92.27,92.31,92.11,92.14,59782.0,90.5617,90.601,90.4047,90.4341,59782.0
2024-09-09 14:00:00,92.13,92.17,92.06,92.08,36020.0,90.4243,90.4636,90.3556,90.3752,36020.0
2024-09-09 14:05:00,92.08,92.11,91.97,92.01,29894.0,90.3752,90.4047,90.2673,90.3065,29894.0
2024-09-09 14:10:00,92.01,92.11,91.98,92.06,45076.0,90.3065,90.4047,90.2771,90.3556,45076.0
2024-09-09 14:15:00,92.05,92.1,92.04,92.07,32652.0,90.3458,90.3949,90.336,90.3654,32652.0
2024-09-09 14:20:00,92.07,92.11,91.91,92.06,65659.0,90.3654,90.4047,90.2084,90.3556,65659.0
2024-09-09 14:25:00,92.06,92.14,92.02,92.13,50659.0,90.3556,90.4341,90.3164,90.4243,50659.0
2024-09-09 14:30:00,92.12,92.23,92.06,92.18,57462.0,90.4145,90.5225,90.3556,90.4734,57462.0
2024-09-09 14:35:00,92.19,92.21,91.96,92.01,31331.0,90.4832,90.5028,90.2575,90.3065,31331.0
2024-09-09 14:40:00,92.01,92.18,91.96,92.17,44632.0,90.3065,90.4734,90.2575,90.4636,44632.0
2024-09-09 14:45:00,92.17,92.19,92.14,92.16,54125.0,90.4636,90.4832,90.4341,90.4538,54125.0
2024-09-09 14:50:00,92.15,92.22,92.14,92.18,42655.0,90.444,90.5127,90.4341,90.4734,42655.0
2024-09-09 14:55:00,92.18,92.22,92.16,92.19,43158.0,90.4734,90.5127,90.4538,90.4832,43158.0
2024-09-09 15:00:00,92.18,92.19,92.13,92.13,40208.0,90.4734,90.4832,90.4243,90.4243,40208.0
2024-09-09 15:05:00,92.14,92.23,92.14,92.22,26064.0,90.4341,90.5225,90.4341,90.5127,26064.0
2024-09-09 15:10:00,92.22,92.22,91.94,91.97,59387.0,90.5127,90.5127,90.2378,90.2673,59387.0
2024-09-09 15:15:00,91.97,92.07,91.83,91.84,45644.0,90.2673,90.3654,90.1299,90.1397,45644.0
2024-09-09 15:20:00,91.85,92.08,91.85,92.07,103477.0,90.1495,90.3752,90.1495,90.3654,103477.0
2024-09-09 15:25:00,92.07,92.2,92.04,92.19,120356.0,90.3654,90.493,90.336,90.4832,120356.0
2024-09-09 15:30:00,92.19,92.27,92.15,92.19,54067.0,90.4832,90.5617,90.444,90.4832,54067.0
2024-09-09 15:35:00,92.19,92.29,92.15,92.28,48669.0,90.4832,90.5814,90.444,90.5715,48669.0
2024-09-09 15:40:00,92.28,92.35,92.27,92.33,72166.0,90.5715,90.6402,90.5617,90.6206,72166.0
2024-09-09 15:45:00,92.32,92.36,92.24,92.3,74490.0,90.6108,90.6501,90.5323,90.5912,74490.0
2024-09-09 15:50:00,92.29,92.3,91.87,92.23,465814.0,90.5814,90.5912,90.1691,90.5225,465814.0
2024-09-09 15:55:00,92.19,92.34,92.17,92.23,588917.0,90.4832,90.6304,90.4636,90.5225,588917.0
2024-09-10 09:30:00,92.12,92.45,92.1,92.2,140726.0,90.4145,90.7384,90.3949,90.493,140726.0
2024-09-10 09:35:00,92.17,92.22,91.6,91.77,81719.0,90.4636,90.5127,89.9041,90.071,81719.0
2024-09-10 09:40:00,91.74,91.82,91.4,91.4,96232.0,90.0415,90.1201,89.7078,89.7078,96232.0
2024-09-10 09:45:00,91.44,91.61,91.25,91.3,109507.0,89.7471,89.9139,89.5606,89.6097,109507.0
2024-09-10 09:50:00,91.3,91.41,91.19,91.2,87418.0,89.6097,89.7177,89.5017,89.5115,87418.0
2024-09-10 09:55:00,91.2,91.35,91.14,91.34,85659.0,89.5115,89.6588,89.4526,89.6489,85659.0
2024-09-10 10:00:00,91.33,91.44,91.32,91.33,70713.0,89.6391,89.7471,89.6293,89.6391,70713.0
2024-09-10 10:05:00,91.32,91.54,91.17,91.52,96968.0,89.6293,89.8452,89.4821,89.8256,96968.0
2024-09-10 10:10:00,91.49,91.52,91.3,91.33,81883.0,89.7962,89.8256,89.6097,89.6391,81883.0
2024-09-10 10:15:00,91.32,91.52,91.28,91.5,23722.0,89.6293,89.8256,89.5901,89.806,23722.0
2024-09-10 10:20:00,91.52,91.55,91.33,91.4,26142.0,89.8256,89.8551,89.6391,89.7078,26142.0
2024-09-10 10:25:00,91.42,91.59,91.4,91.47,17022.0,89.7275,89.8943,89.7078,89.7765,17022.0
2024-09-10 10:30:00,91.46,91.54,91.33,91.44,38202.0,89.7667,89.8452,89.6391,89.7471,38202.0
2024-09-10 10:35:00,91.44,91.58,91.37,91.58,26975.0,89.7471,89.8845,89.6784,89.8845,26975.0
2024-09-10 10:40:00,91.58,91.79,91.58,91.72,36881.0,89.8845,90.0906,89.8845,90.0219,36881.0
2024-09-10 10:45:00,91.72,91.81,91.63,91.78,53843.0,90.0219,90.1102,89.9336,90.0808,53843.0
2024-09-10 10:50:00,91.77,91.78,91.64,91.68,41644.0,90.071,90.0808,89.9434,89.9827,41644.0
2024-09-10 10:55:00,91.68,91.72,91.6,91.69,21440.0,89.9827,90.0219,89.9041,89.9925,21440.0
2024-09-10 11:00:00,91.68,91.87,91.67,91.84,19276.0,89.9827,90.1691,89.9728,90.1397,19276.0
2024-09-10 11:05:00,91.84,91.99,91.78,91.97,22844.0,90.1397,90.2869,90.0808,90.2673,22844.0
2024-09-10 11:10:00,91.99,92.06,91.89,91.92,22685.0,90.2869,90.3556,90.1888,90.2182,22685.0
2024-09-10 11:15:00,91.92,92.07,91.91,92.06,29020.0,90.2182,90.3654,90.2084,90.3556,29020.0
2024-09-10 11:20:00,92.05,92.07,91.96,91.99,24657.0,90.3458,90.3654,90.2575,90.2869,24657.0
2024-09-10 11:25:00,92.0,92.02,91.96,92.01,23488.0,90.2967,90.3164,90.2575,90.3065,23488.0
2024-09-10 11:30:00,91.99,92.05,91.95,92.0,27480.0,90.2869,90.3458,90.2477,90.2967,27480.0
2024-09-10 11:35:00,92.0,92.04,91.93,91.98,28943.0,90.2967,90.336,90.228,90.2771,28943.0
2024-09-10 11:40:00,91.98,91.99,91.82,91.82,23371.0,90.2771,90.2869,90.1201,90.1201,23371.0
2024-09-10 11:45:00,91.81,91.81,91.69,91.73,29330.0,90.1102,90.1102,89.9925,90.0317,29330.0
2024-09-10 11:50:00,91.73,91.77,91.61,91.75,41250.0,90.0317,90.071,89.9139,90.0514,41250.0
2024-09-10 11:55:00,91.75,91.77,91.56,91.61,25756.0,90.0514,90.071,89.8649,89.9139,25756.0
2024-09-10 12:00:00,91.61,91.7,91.55,91.64,28891.0,89.9139,90.0023,89.8551,89.9434,28891.0
2024-09-10 12:05:00,91.63,91.65,91.54,91.56,17240.0,89.9336,89.9532,89.8452,89.8649,17240.0
2024-09-10 12:10:00,91.54,91.55,91.47,91.47,27826.0,89.8452,89.8551,89.7765,89.7765,27826.0
2024-09-10 12:15:00,91.5,91.56,91.47,91.54,19013.0,89.806,89.8649,89.7765,89.8452,19013.0
2024-09-10 12:20:00,91.53,91.55,91.45,91.54,29638.0,89.8354,89.8551,89.7569,89.8452,29638.0
2024-09-10 12:25:00,91.53,91.59,91.49,91.53,17388.0,89.8354,89.8943,89.7962,89.8354,17388.0
2024-09-10 12:30:00,91.5,91.76,91.48,91.67,62444.0,89.806,90.0612,89.7864,89.9728,62444.0
2024-09-10 12:35:00,91.68,91.82,91.68,91.7,30157.0,89.9827,90.1201,89.9827,90.0023,30157.0
2024-09-10 12:40:00,91.69,91.88,91.66,91.86,96233.0,89.9925,90.1789,89.963,90.1593,96233.0
2024-09-10 12:45:00,91.87,91.9,91.78,91.89,88072.0,90.1691,90.1986,90.0808,90.1888,88072.0
2024-09-10 12:50:00,91.89,91.92,91.79,91.92,19379.0,90.1888,90.2182,90.0906,90.2182,19379.0
2024-09-10 12:55:00,91.91,91.98,91.89,91.91,42867.0,90.2084,90.2771,90.1888,90.2084,42867.0
2024-09-10 13:00:00,91.91,92.06,91.85,92.02,46923.0,90.2084,90.3556,90.1495,90.3164,46923.0
2024-09-10 13:05:00,92.0,92.06,91.97,92.02,20791.0,90.2967,90.3556,90.2673,90.3164,20791.0
2024-09-10 13:10:00,92.03,92.12,92.01,92.09,17695.0,90.3262,90.4145,90.3065,90.3851,17695.0
2024-09-10 13:15:00,92.11,92.21,92.09,92.18,37859.0,90.4047,90.5028,90.3851,90.4734,37859.0
2024-09-10 13:20:00,92.16,92.16,92.06,92.1,19595.0,90.4538,90.4538,90.3556,90.3949,19595.0
2024-09-10 13:25:00,92.09,92.09,92.03,92.03,25858.0,90.3851,90.3851,90.3262,90.3262,25858.0
2024-09-10 13:30:00,92.03,92.08,91.92,92.01,43983.0,90.3262,90.3752,90.2182,90.3065,43983.0
2024-09-10 13:35:00,92.01,92.15,92.01,92.12,14788.0,90.3065,90.444,90.3065,90.4145,14788.0
2024-09-10 13:40:00,92.15,92.15,92.05,92.1,24681.0,90.444,90.444,90.3458,90.3949,24681.0
2024-09-10 13:45:00,92.1,92.21,92.1,92.17,27492.0,90.3949,90.5028,90.3949,90.4636,27492.0
2024-09-10 13:50:00,92.18,92.31,92.17,92.3,39915.0,90.4734,90.601,90.4636,90.5912,39915.0
2024-09-10 13:55:00,92.29,92.5,92.29,92.48,68481.0,90.5814,90.7875,90.5814,90.7678,68481.0
2024-09-10 14:00:00,92.48,92.53,92.44,92.49,43430.0,90.7678,90.8169,90.7286,90.7777,43430.0
2024-09-10 14:05:00,92.47,92.62,92.45,92.59,38507.0,90.758,90.9052,90.7384,90.8758,38507.0
2024-09-10 14:10:00,92.59,92.67,92.59,92.66,69681.0,90.8758,90.9543,90.8758,90.9445,69681.0
2024-09-10 14:15:00,92.66,92.76,92.65,92.73,30811.0,90.9445,91.0427,90.9347,91.0132,30811.0
2024-09-10 14:20:00,92.73,92.74,92.62,92.69,32025.0,91.0132,91.023,90.9052,90.974,32025.0
2024-09-10 14:25:00,92.71,92.71,92.58,92.63,25158.0,90.9936,90.9936,90.866,90.9151,25158.0
2024-09-10 14:30:00,92.62,92.77,92.61,92.76,68635.0,90.9052,91.0525,90.8954,91.0427,68635.0
2024-09-10 14:35:00,92.75,92.91,92.7,92.84,147984.0,91.0328,91.1899,90.9838,91.1212,147984.0
2024-09-10 14:40:00,92.83,92.89,92.74,92.89,97937.0,91.1114,91.1703,91.023,91.1703,97937.0
2024-09-10 14:45:00,92.88,93.24,92.88,93.12,372892.0,91.1604,91.5138,91.1604,91.396,372892.0
2024-09-10 14:50:00,93.11,93.17,93.06,93.15,54908.0,91.3862,91.4451,91.3371,91.4254,54908.0
2024-09-10 14:55:00,93.16,93.23,93.12,93.18,112843.0,91.4353,91.504,91.396,91.4549,112843.0
2024-09-10 15:00:00,93.18,93.24,93.04,93.04,93758.0,91.4549,91.5138,91.3175,91.3175,93758.0
2024-09-10 15:05:00,93.05,93.1,92.96,93.1,52253.0,91.3273,91.3764,91.239,91.3764,52253.0
2024-09-10 15:10:00,93.11,93.15,93.09,93.13,29458.0,91.3862,91.4254,91.3665,91.4058,29458.0
2024-09-10 15:15:00,93.11,93.15,93.06,93.09,33286.0,91.3862,91.4254,91.3371,91.3665,33286.0
2024-09-10 15:20:00,93.09,93.13,93.08,93.11,39230.0,91.3665,91.4058,91.3567,91.3862,39230.0
2024-09-10 15:25:00,93.11,93.13,93.06,93.12,44474.0,91.3862,91.4058,91.3371,91.396,44474.0
2024-09-10 15:30:00,93.11,93.19,93.06,93.11,59577.0,91.3862,91.4647,91.3371,91.3862,59577.0
2024-09-10 15:35:00,93.11,93.18,93.08,93.14,103776.0,91.3862,91.4549,91.3567,91.4156,103776.0
2024-09-10 15:40:00,93.14,93.27,93.11,93.26,123147.0,91.4156,91.5432,91.3862,91.5334,123147.0
2024-09-10 15:45:00,93.26,93.29,93.07,93.14,85237.0,91.5334,91.5628,91.3469,91.4156,85237.0
2024-09-10 15:50:00,93.13,93.33,93.01,93.29,190195.0,91.4058,91.6021,91.288,91.5628,190195.0
2024-09-10 15:55:00,93.29,93.52,93.26,93.35,632248.0,91.5628,91.7886,91.5334,91.6217,632248.0
2024-09-11 09:30:00,94.2,94.3,93.66,93.92,534297.0,92.456,92.5541,91.926,92.1812,534297.0
2024-09-11 09:35:00,93.91,94.09,93.81,93.91,151286.0,92.1714,92.348,92.0732,92.1714,151286.0
2024-09-11 09:40:00,93.91,94.02,93.75,93.96,186609.0,92.1714,92.2793,92.0143,92.2204,186609.0
2024-09-11 09:45:00,93.95,94.2,93.85,94.14,152532.0,92.2106,92.456,92.1125,92.3971,152532.0
2024-09-11 09:50:00,94.13,94.32,94.01,94.32,171551.0,92.3873,92.5738,92.2695,92.5738,171551.0
2024-09-11 09:55:00,94.31,94.31,94.08,94.19,117363.0,92.564,92.564,92.3382,92.4462,117363.0
2024-09-11 10:00:00,94.2,94.5,94.11,94.38,121664.0,92.456,92.7504,92.3677,92.6327,121664.0
2024-09-11 10:05:00,94.38,94.69,94.16,94.67,145051.0,92.6327,92.9369,92.4167,92.9173,145051.0
2024-09-11 10:10:00,94.67,94.73,94.52,94.53,215412.0,92.9173,92.9762,92.7701,92.7799,215412.0
2024-09-11 10:15:00,94.54,94.73,94.49,94.73,143105.0,92.7897,92.9762,92.7406,92.9762,143105.0
2024-09-11 10:20:00,94.73,94.74,94.5,94.65,260994.0,92.9762,92.986,92.7504,92.8977,260994.0
2024-09-11 10:25:00,94.64,94.85,94.62,94.73,160056.0,92.8879,93.094,92.8682,92.9762,160056.0
2024-09-11 10:30:00,94.73,94.99,94.64,94.91,165419.0,92.9762,93.2314,92.8879,93.1529,165419.0
2024-09-11 10:35:00,94.92,95.03,94.88,95.02,180151.0,93.1627,93.2706,93.1234,93.2608,180151.0
2024-09-11 10:40:00,95.02,95.11,94.89,95.04,106134.0,93.2608,93.3491,93.1332,93.2804,106134.0
2024-09-11 10:45:00,95.04,95.06,94.7,94.72,142478.0,93.2804,93.3001,92.9467,92.9664,142478.0
2024-09-11 10:50:00,94.69,94.8,94.55,94.63,152339.0,92.9369,93.0449,92.7995,92.878,152339.0
2024-09-11 10:55:00,94.62,94.96,94.59,94.95,143995.0,92.8682,93.2019,92.8388,93.1921,143995.0
2024-09-11 11:00:00,94.95,94.96,94.66,94.85,172274.0,93.1921,93.2019,92.9075,93.094,172274.0
2024-09-11 11:05:00,94.85,94.99,94.81,94.97,124850.0,93.094,93.2314,93.0547,93.2117,124850.0
2024-09-11 11:10:00,94.98,95.16,94.91,95.12,149360.0,93.2216,93.3982,93.1529,93.359,149360.0
2024-09-11 11:15:00,95.13,95.18,95.07,95.11,123338.0,93.3688,93.4179,93.3099,93.3491,123338.0
2024-09-11 11:20:00,95.12,95.15,94.92,95.03,159921.0,93.359,93.3884,93.1627,93.2706,159921.0
2024-09-11 11:25:00,95.03,95.14,95.0,95.1,168034.0,93.2706,93.3786,93.2412,93.3393,168034.0
2024-09-11 11:30:00,95.09,95.23,95.03,95.19,143410.0,93.3295,93.4669,93.2706,93.4277,143410.0
2024-09-11 11:35:00,95.18,95.29,95.16,95.27,92563.0,93.4179,93.5258,93.3982,93.5062,92563.0
2024-09-11 11:40:00,95.24,95.31,95.2,95.25,77050.0,93.4767,93.5454,93.4375,93.4866,77050.0
2024-09-11 11:45:00,95.27,95.38,95.27,95.36,73315.0,93.5062,93.6142,93.5062,93.5945,73315.0
2024-09-11 11:50:00,95.37,95.4,95.25,95.27,55069.0,93.6043,93.6338,93.4866,93.5062,55069.0
2024-09-11 11:55:00,95.27,95.32,95.08,95.23,113245.0,93.5062,93.5553,93.3197,93.4669,113245.0
2024-09-11 12:00:00,95.23,95.41,95.22,95.4,82289.0,93.4669,93.6436,93.4571,93.6338,82289.0
2024-09-11 12:05:00,95.41,95.5,95.38,95.45,104424.0,93.6436,93.7319,93.6142,93.6829,104424.0
2024-09-11 12:10:00,95.45,95.54,95.44,95.54,97503.0,93.6829,93.7712,93.673,93.7712,97503.0
2024-09-11 12:15:00,95.54,95.63,95.48,95.63,96388.0,93.7712,93.8595,93.7123,93.8595,96388.0
2024-09-11 12:20:00,95.66,95.8,95.63,95.8,75817.0,93.889,94.0264,93.8595,94.0264,75817.0
2024-09-11 12:25:00,95.8,95.94,95.79,95.86,110530.0,94.0264,94.1638,94.0166,94.0853,110530.0
2024-09-11 12:30:00,95.87,95.91,95.81,95.84,47345.0,94.0951,94.1343,94.0362,94.0656,47345.0
2024-09-11 12:35:00,95.84,95.94,95.8,95.84,88878.0,94.0656,94.1638,94.0264,94.0656,88878.0
2024-09-11 12:40:00,95.87,95.89,95.8,95.81,69911.0,94.0951,94.1147,94.0264,94.0362,69911.0
2024-09-11 12:45:00,95.81,95.86,95.78,95.83,101673.0,94.0362,94.0853,94.0067,94.0558,101673.0
2024-09-11 12:50:00,95.83,96.07,95.82,96.07,113808.0,94.0558,94.2914,94.046,94.2914,113808.0
2024-09-11 12:55:00,96.06,96.08,95.98,96.07,38252.0,94.2816,94.3012,94.203,94.2914,38252.0
2024-09-11 13:00:00,96.07,96.28,96.02,96.27,96529.0,94.2914,94.4975,94.2423,94.4877,96529.0
2024-09-11 13:05:00,96.27,96.38,96.24,96.27,115995.0,94.4877,94.5956,94.4582,94.4877,115995.0
2024-09-11 13:10:00,96.25,96.36,96.23,96.35,88606.0,94.468,94.576,94.4484,94.5662,88606.0
2024-09-11 13:15:00,96.35,96.51,96.28,96.45,164217.0,94.5662,94.7232,94.4975,94.6643,164217.0
2024-09-11 13:20:00,96.44,96.46,96.37,96.43,76705.0,94.6545,94.6742,94.5858,94.6447,76705.0
2024-09-11 13:25:00,96.43,96.51,96.39,96.4,133619.0,94.6447,94.7232,94.6055,94.6153,133619.0
2024-09-11 13:30:00,96.41,96.47,96.36,96.46,144930.0,94.6251,94.684,94.576,94.6742,144930.0
2024-09-11 13:35:00,96.46,96.51,96.44,96.48,96137.0,94.6742,94.7232,94.6545,94.6938,96137.0
2024-09-11 13:40:00,96.48,96.55,96.47,96.52,62117.0,94.6938,94.7625,94.684,94.733,62117.0
2024-09-11 13:45:00,96.52,96.68,96.51,96.68,71344.0,94.733,94.8901,94.7232,94.8901,71344.0
2024-09-11 13:50:00,96.68,96.7,96.61,96.63,78306.0,94.8901,94.9097,94.8214,94.841,78306.0
2024-09-11 13:55:00,96.64,96.67,96.5,96.57,82779.0,94.8508,94.8803,94.7134,94.7821,82779.0
2024-09-11 14:00:00,96.57,96.64,96.54,96.62,94113.0,94.7821,94.8508,94.7527,94.8312,94113.0
2024-09-11 14:05:00,96.63,96.67,96.57,96.61,69571.0,94.841,94.8803,94.7821,94.8214,69571.0
2024-09-11 14:10:00,96.61,96.66,96.57,96.6,75349.0,94.8214,94.8705,94.7821,94.8116,75349.0
2024-09-11 14:15:00,96.61,96.65,96.58,96.64,56833.0,94.8214,94.8606,94.7919,94.8508,56833.0
2024-09-11 14:20:00,96.63,96.76,96.63,96.71,93867.0,94.841,94.9686,94.841,94.9195,93867.0
2024-09-11 14:25:00,96.71,97.03,96.69,97.01,166673.0,94.9195,95.2336,94.8999,95.214,166673.0
2024-09-11 14:30:00,97.02,97.17,97.02,97.14,85966.0,95.2238,95.371,95.2238,95.3416,85966.0
2024-09-11 14:35:00,97.14,97.25,97.03,97.24,118496.0,95.3416,95.4495,95.2336,95.4397,118496.0
2024-09-11 14:40:00,97.25,97.58,97.24,97.51,137605.0,95.4495,95.7734,95.4397,95.7047,137605.0
2024-09-11 14:45:00,97.51,97.52,97.43,97.46,104805.0,95.7047,95.7145,95.6262,95.6556,104805.0
2024-09-11 14:50:00,97.46,97.5,97.38,97.43,120924.0,95.6556,95.6949,95.5771,95.6262,120924.0
2024-09-11 14:55:00,97.42,97.51,97.38,97.5,330298.0,95.6164,95.7047,95.5771,95.6949,330298.0
2024-09-11 15:00:00,97.5,97.5,96.85,96.87,421862.0,95.6949,95.6949,95.0569,95.0766,421862.0
2024-09-11 15:05:00,96.88,97.13,96.8,97.1,228316.0,95.0864,95.3318,95.0079,95.3023,228316.0
2024-09-11 15:10:00,97.11,97.2,97.05,97.13,205711.0,95.3121,95.4005,95.2532,95.3318,205711.0
2024-09-11 15:15:00,97.14,97.37,97.14,97.22,162301.0,95.3416,95.5673,95.3416,95.4201,162301.0
2024-09-11 15:20:00,97.22,97.46,97.17,97.44,217918.0,95.4201,95.6556,95.371,95.636,217918.0
2024-09-11 15:25:00,97.45,97.61,97.41,97.59,268773.0,95.6458,95.8029,95.6066,95.7832,268773.0
2024-09-11 15:30:00,97.59,97.71,97.51,97.71,249077.0,95.7832,95.901,95.7047,95.901,249077.0
2024-09-11 15:35:00,97.71,97.94,97.65,97.94,316486.0,95.901,96.1268,95.8421,96.1268,316486.0
2024-09-11 15:40:00,97.94,97.94,97.37,97.83,443093.0,96.1268,96.1268,95.5673,96.0188,443093.0
2024-09-11 15:45:00,97.83,98.0,97.77,97.98,232208.0,96.0188,96.1856,95.9599,96.166,232208.0
2024-09-11 15:50:00,97.98,98.02,97.61,97.92,528189.0,96.166,96.2053,95.8029,96.1071,528189.0
2024-09-11 15:55:00,97.92,98.35,97.92,98.21,1383380.0,96.1071,96.5292,96.1071,96.3918,1383380.0
2024-09-12 09:30:00,98.44,98.89,97.95,98.15,405849.0,96.6175,97.0592,96.1366,96.3329,405849.0
2024-09-12 09:35:00,98.14,98.35,98.0,98.26,172491.0,96.3231,96.5292,96.1856,96.4408,172491.0
2024-09-12 09:40:00,98.23,98.47,97.93,98.02,161629.0,96.4114,96.6469,96.1169,96.2053,161629.0
2024-09-12 09:45:00,98.04,98.08,97.73,98.04,124458.0,96.2249,96.2642,95.9206,96.2249,124458.0
2024-09-12 09:50:00,98.03,98.06,97.42,97.47,314990.0,96.2151,96.2445,95.6164,95.6655,314990.0
2024-09-12 09:55:00,97.44,97.69,97.34,97.54,204675.0,95.636,95.8814,95.5379,95.7342,204675.0
2024-09-12 10:00:00,97.56,97.9,97.48,97.84,214262.0,95.7538,96.0875,95.6753,96.0286,214262.0
2024-09-12 10:05:00,97.86,97.99,97.7,97.83,290972.0,96.0482,96.1758,95.8912,96.0188,290972.0
2024-09-12 10:10:00,97.83,98.1,97.8,97.96,106446.0,96.0188,96.2838,95.9893,96.1464,106446.0
2024-09-12 10:15:00,97.96,98.35,97.96,98.35,109610.0,96.1464,96.5292,96.1464,96.5292,109610.0
2024-09-12 10:20:00,98.35,98.35,98.11,98.24,95160.0,96.5292,96.5292,96.2936,96.4212,95160.0
2024-09-12 10:25:00,98.24,98.37,98.14,98.27,124260.0,96.4212,96.5488,96.3231,96.4506,124260.0
2024-09-12 10:30:00,98.29,98.3,97.78,97.83,113493.0,96.4703,96.4801,95.9697,96.0188,113493.0
2024-09-12 10:35:00,97.85,97.9,97.51,97.57,131783.0,96.0384,96.0875,95.7047,95.7636,131783.0
2024-09-12 10:40:00,97.59,97.82,97.55,97.74,123552.0,95.7832,96.009,95.744,95.9305,123552.0
2024-09-12 10:45:00,97.73,97.95,97.66,97.93,112666.0,95.9206,96.1366,95.8519,96.1169,112666.0
2024-09-12 10:50:00,97.94,98.0,97.61,97.66,172490.0,96.1268,96.1856,95.8029,95.8519,172490.0
2024-09-12 10:55:00,97.66,97.78,97.63,97.67,194331.0,95.8519,95.9697,95.8225,95.8618,194331.0
2024-09-12 11:00:00,97.67,97.99,97.62,97.93,161548.0,95.8618,96.1758,95.8127,96.1169,161548.0
2024-09-12 11:05:00,97.94,98.25,97.93,98.13,157189.0,96.1268,96.431,96.1169,96.3132,157189.0
2024-09-12 11:10:00,98.13,98.33,97.99,98.25,138434.0,96.3132,96.5095,96.1758,96.431,138434.0
2024-09-12 11:15:00,98.25,98.36,98.15,98.23,116180.0,96.431,96.539,96.3329,96.4114,116180.0
2024-09-12 11:20:00,98.23,98.33,98.12,98.23,139937.0,96.4114,96.5095,96.3034,96.4114,139937.0
2024-09-12 11:25:00,98.22,98.34,98.1,98.22,158796.0,96.4016,96.5193,96.2838,96.4016,158796.0
2024-09-12 11:30:00,98.24,98.28,98.15,98.26,67149.0,96.4212,96.4605,96.3329,96.4408,67149.0
2024-09-12 11:35:00,98.26,98.49,98.22,98.48,87411.0,96.4408,96.6666,96.4016,96.6568,87411.0
2024-09-12 11:40:00,98.5,98.59,98.4,98.57,129829.0,96.6764,96.7647,96.5782,96.7451,129829.0
2024-09-12 11:45:00,98.57,98.63,98.21,98.26,107859.0,96.7451,96.804,96.3918,96.4408,107859.0
2024-09-12 11:50:00,98.26,98.35,98.21,98.28,63957.0,96.4408,96.5292,96.3918,96.4605,63957.0
2024-09-12 11:55:00,98.28,98.38,98.11,98.26,83438.0,96.4605,96.5586,96.2936,96.4408,83438.0
2024-09-12 12:00:00,98.25,98.37,98.17,98.32,26851.0,96.431,96.5488,96.3525,96.4997,26851.0
2024-09-12 12:05:00,98.32,98.44,98.26,98.43,39183.0,96.4997,96.6175,96.4408,96.6077,39183.0
2024-09-12 12:10:00,98.42,98.53,98.4,98.43,56050.0,96.5979,96.7058,96.5782,96.6077,56050.0
2024-09-12 12:15:00,98.44,98.48,98.39,98.45,41141.0,96.6175,96.6568,96.5684,96.6273,41141.0
2024-09-12 12:20:00,98.46,98.6,98.42,98.54,67284.0,96.6371,96.7745,96.5979,96.7156,67284.0
2024-09-12 12:25:00,98.53,98.6,98.46,98.51,84685.0,96.7058,96.7745,96.6371,96.6862,84685.0
2024-09-12 12:30:00,98.51,98.57,98.43,98.56,49545.0,96.6862,96.7451,96.6077,96.7353,49545.0
2024-09-12 12:35:00,98.56,98.59,98.47,98.52,58706.0,96.7353,96.7647,96.6469,96.696,58706.0
2024-09-12 12:40:00,98.52,98.73,98.51,98.72,82374.0,96.696,96.9021,96.6862,96.8923,82374.0
2024-09-12 12:45:00,98.72,98.73,98.57,98.58,50924.0,96.8923,96.9021,96.7451,96.7549,50924.0
2024-09-12 12:50:00,98.57,98.61,98.45,98.52,53540.0,96.7451,96.7844,96.6273,96.696,53540.0
2024-09-12 12:55:00,98.52,98.7,98.48,98.6,32343.0,96.696,96.8727,96.6568,96.7745,32343.0
2024-09-12 13:00:00,98.62,98.67,98.58,98.65,51099.0,96.7942,96.8432,96.7549,96.8236,51099.0
2024-09-12 13:05:00,98.66,98.67,98.46,98.51,32427.0,96.8334,96.8432,96.6371,96.6862,32427.0
2024-09-12 13:10:00,98.51,98.51,98.17,98.21,39317.0,96.6862,96.6862,96.3525,96.3918,39317.0
2024-09-12 13:15:00,98.2,98.4,98.19,98.4,42785.0,96.3819,96.5782,96.3721,96.5782,42785.0
2024-09-12 13:20:00,98.4,98.52,98.4,98.47,70284.0,96.5782,96.696,96.5782,96.6469,70284.0
2024-09-12 13:25:00,98.48,98.48,98.27,98.32,54540.0,96.6568,96.6568,96.4506,96.4997,54540.0
2024-09-12 13:30:00,98.31,98.39,98.3,98.39,101889.0,96.4899,96.5684,96.4801,96.5684,101889.0
2024-09-12 13:35:00,98.41,98.54,98.39,98.52,135535.0,96.5881,96.7156,96.5684,96.696,135535.0
2024-09-12 13:40:00,98.54,98.63,98.48,98.54,140288.0,96.7156,96.804,96.6568,96.7156,140288.0
2024-09-12 13:45:00,98.53,98.56,98.32,98.45,51586.0,96.7058,96.7353,96.4997,96.6273,51586.0
2024-09-12 13:50:00,98.45,98.48,98.32,98.39,61656.0,96.6273,96.6568,96.4997,96.5684,61656.0
2024-09-12 13:55:00,98.39,98.44,98.35,98.36,43657.0,96.5684,96.6175,96.5292,96.539,43657.0
2024-09-12 14:00:00,98.34,98.35,98.12,98.24,77665.0,96.5193,96.5292,96.3034,96.4212,77665.0
2024-09-12 14:05:00,98.23,98.46,98.19,98.43,41151.0,96.4114,96.6371,96.3721,96.6077,41151.0
2024-09-12 14:10:00,98.45,98.5,98.38,98.42,90200.0,96.6273,96.6764,96.5586,96.5979,90200.0
2024-09-12 14:15:00,98.43,98.55,98.42,98.51,77299.0,96.6077,96.7255,96.5979,96.6862,77299.0
2024-09-12 14:20:00,98.52,98.67,98.49,98.56,53231.0,96.696,96.8432,96.6666,96.7353,53231.0
2024-09-12 14:25:00,98.56,98.67,98.54,98.59,50563.0,96.7353,96.8432,96.7156,96.7647,50563.0
2024-09-12 14:30:00,98.6,98.85,98.6,98.85,105600.0,96.7745,97.0199,96.7745,97.0199,105600.0
2024-09-12 14:35:00,98.85,99.02,98.84,98.93,197699.0,97.0199,97.1868,97.0101,97.0984,197699.0
2024-09-12 14:40:00,98.94,99.08,98.93,99.03,81964.0,97.1082,97.2456,97.0984,97.1966,81964.0
2024-09-12 14:45:00,99.02,99.22,99.02,99.22,141094.0,97.1868,97.3831,97.1868,97.3831,141094.0
2024-09-12 14:50:00,99.22,99.25,98.7,98.74,152253.0,97.3831,97.4125,96.8727,96.9119,152253.0
2024-09-12 14:55:00,98.74,98.82,98.6,98.75,131781.0,96.9119,96.9905,96.7745,96.9218,131781.0
2024-09-12 15:00:00,98.74,98.93,98.65,98.89,57962.0,96.9119,97.0984,96.8236,97.0592,57962.0
2024-09-12 15:05:00,98.89,99.06,98.89,99.03,75008.0,97.0592,97.226,97.0592,97.1966,75008.0
2024-09-12 15:10:00,99.04,99.11,98.94,99.04,56501.0,97.2064,97.2751,97.1082,97.2064,56501.0
2024-09-12 15:15:00,99.03,99.14,98.98,99.09,100398.0,97.1966,97.3045,97.1475,97.2555,100398.0
2024-09-12 15:20:00,99.08,99.1,98.97,99.09,82579.0,97.2456,97.2653,97.1377,97.2555,82579.0
2024-09-12 15:25:00,99.11,99.2,98.95,99.03,134609.0,97.2751,97.3634,97.1181,97.1966,134609.0
2024-09-12 15:30:00,99.0,99.02,98.91,98.95,145996.0,97.1671,97.1868,97.0788,97.1181,145996.0
2024-09-12 15:35:00,98.96,99.02,98.85,98.98,166739.0,97.1279,97.1868,97.0199,97.1475,166739.0
2024-09-12 15:40:00,98.98,99.2,98.95,99.16,152912.0,97.1475,97.3634,97.1181,97.3242,152912.0
2024-09-12 15:45:00,99.15,99.19,98.98,99.05,154289.0,97.3144,97.3536,97.1475,97.2162,154289.0
2024-09-12 15:50:00,99.04,99.31,99.03,99.19,437376.0,97.2064,97.4714,97.1966,97.3536,437376.0
2024-09-12 15:55:00,99.18,99.3,99.16,99.3,605713.0,97.3438,97.4616,97.3242,97.4616,605713.0
2024-09-13 09:30:00,99.13,99.51,98.73,98.96,549100.0,97.2947,97.6677,96.9021,97.1279,549100.0
2024-09-13 09:35:00,99.02,99.26,98.94,99.13,192824.0,97.1868,97.4223,97.1082,97.2947,192824.0
2024-09-13 09:40:00,99.13,99.18,98.57,98.68,194545.0,97.2947,97.3438,96.7451,96.8531,194545.0
2024-09-13 09:45:00,98.68,98.98,98.65,98.8,113781.0,96.8531,97.1475,96.8236,96.9708,113781.0
2024-09-13 09:50:00,98.82,98.89,98.6,98.7,147126.0,96.9905,97.0592,96.7745,96.8727,147126.0
2024-09-13 09:55:00,98.71,98.75,98.58,98.61,60490.0,96.8825,96.9218,96.7549,96.7844,60490.0
2024-09-13 10:00:00,98.62,98.71,98.5,98.68,116334.0,96.7942,96.8825,96.6764,96.8531,116334.0
2024-09-13 10:05:00,98.68,98.71,98.53,98.57,69640.0,96.8531,96.8825,96.7058,96.7451,69640.0
2024-09-13 10:10:00,98.58,98.67,98.54,98.65,70572.0,96.7549,96.8432,96.7156,96.8236,70572.0
2024-09-13 10:15:00,98.65,98.84,98.64,98.74,166018.0,96.8236,97.0101,96.8138,96.9119,166018.0
2024-09-13 10:20:00,98.73,98.88,98.65,98.88,81224.0,96.9021,97.0494,96.8236,97.0494,81224.0
2024-09-13 10:25:00,98.87,99.01,98.76,98.84,121184.0,97.0395,97.1769,96.9316,97.0101,121184.0
2024-09-13 10:30:00,98.85,98.85,98.61,98.64,66495.0,97.0199,97.0199,96.7844,96.8138,66495.0
2024-09-13 10:35:00,98.64,98.82,98.61,98.82,96196.0,96.8138,96.9905,96.7844,96.9905,96196.0
2024-09-13 10:40:00,98.82,99.18,98.82,99.12,87849.0,96.9905,97.3438,96.9905,97.2849,87849.0
2024-09-13 10:45:00,99.12,99.26,99.07,99.12,67999.0,97.2849,97.4223,97.2358,97.2849,67999.0
2024-09-13 10:50:00,99.13,99.14,98.86,99.01,43303.0,97.2947,97.3045,97.0297,97.1769,43303.0
2024-09-13 10:55:00,99.0,99.0,98.72,98.74,84624.0,97.1671,97.1671,96.8923,96.9119,84624.0
2024-09-13 11:00:00,98.73,98.73,98.59,98.62,107998.0,96.9021,96.9021,96.7647,96.7942,107998.0
2024-09-13 11:05:00,98.62,98.74,98.6,98.6,63602.0,96.7942,96.9119,96.7745,96.7745,63602.0
2024-09-13 11:10:00,98.63,98.76,98.59,98.75,89944.0,96.804,96.9316,96.7647,96.9218,89944.0
2024-09-13 11:15:00,98.75,98.79,98.62,98.72,46014.0,96.9218,96.961,96.7942,96.8923,46014.0
2024-09-13 11:20:00,98.72,98.73,98.6,98.7,41633.0,96.8923,96.9021,96.7745,96.8727,41633.0
2024-09-13 11:25:00,98.7,98.73,98.6,98.62,41525.0,96.8727,96.9021,96.7745,96.7942,41525.0
2024-09-13 11:30:00,98.66,98.7,98.51,98.53,144098.0,96.8334,96.8727,96.6862,96.7058,144098.0
2024-09-13 11:35:00,98.53,98.65,98.52,98.65,52110.0,96.7058,96.8236,96.696,96.8236,52110.0
2024-09-13 11:40:00,98.65,98.89,98.65,98.86,65443.0,96.8236,97.0592,96.8236,97.0297,65443.0
2024-09-13 11:45:00,98.86,98.97,98.85,98.87,46095.0,97.0297,97.1377,97.0199,97.0395,46095.0
2024-09-13 11:50:00,98.86,98.98,98.85,98.9,50552.0,97.0297,97.1475,97.0199,97.069,50552.0
2024-09-13 11:55:00,98.89,99.07,98.89,99.06,42870.0,97.0592,97.2358,97.0592,97.226,42870.0
2024-09-13 12:00:00,99.06,99.19,99.05,99.15,46704.0,97.226,97.3536,97.2162,97.3144,46704.0
2024-09-13 12:05:00,99.13,99.21,99.05,99.11,37514.0,97.2947,97.3732,97.2162,97.2751,37514.0
2024-09-13 12:10:00,99.1,99.1,98.91,99.03,27404.0,97.2653,97.2653,97.0788,97.1966,27404.0
2024-09-13 12:15:00,99.0,99.07,98.88,98.88,63047.0,97.1671,97.2358,97.0494,97.0494,63047.0
2024-09-13 12:20:00,98.87,98.87,98.53,98.63,57400.0,97.0395,97.0395,96.7058,96.804,57400.0
2024-09-13 12:25:00,98.63,98.72,98.59,98.68,40155.0,96.804,96.8923,96.7647,96.8531,40155.0
2024-09-13 12:30:00,98.65,98.78,98.58,98.72,52166.0,96.8236,96.9512,96.7549,96.8923,52166.0
2024-09-13 12:35:00,98.7,98.74,98.59,98.64,22165.0,96.8727,96.9119,96.7647,96.8138,22165.0
2024-09-13 12:40:00,98.64,98.71,98.62,98.67,18413.0,96.8138,96.8825,96.7942,96.8432,18413.0
2024-09-13 12:45:00,98.67,98.7,98.59,98.6,33111.0,96.8432,96.8727,96.7647,96.7745,33111.0
2024-09-13 12:50:00,98.61,98.75,98.59,98.75,41046.0,96.7844,96.9218,96.7647,96.9218,41046.0
2024-09-13 12:55:00,98.75,98.81,98.6,98.63,95071.0,96.9218,96.9806,96.7745,96.804,95071.0
2024-09-13 13:00:00,98.64,98.71,98.62,98.68,39570.0,96.8138,96.8825,96.7942,96.8531,39570.0
2024-09-13 13:05:00,98.68,98.73,98.62,98.63,59753.0,96.8531,96.9021,96.7942,96.804,59753.0
2024-09-13 13:10:00,98.63,98.67,98.61,98.62,39952.0,96.804,96.8432,96.7844,96.7942,39952.0
2024-09-13 13:15:00,98.63,98.81,98.62,98.8,29565.0,96.804,96.9806,96.7942,96.9708,29565.0
2024-09-13 13:20:00,98.8,98.8,98.68,98.7,27820.0,96.9708,96.9708,96.8531,96.8727,27820.0
2024-09-13 13:25:00,98.7,98.8,98.7,98.8,29988.0,96.8727,96.9708,96.8727,96.9708,29988.0
2024-09-13 13:30:00,98.8,98.82,98.7,98.71,42833.0,96.9708,96.9905,96.8727,96.8825,42833.0
2024-09-13 13:35:00,98.72,98.78,98.7,98.75,53949.0,96.8923,96.9512,96.8727,96.9218,53949.0
2024-09-13 13:40:00,98.74,98.74,98.69,98.7,37465.0,96.9119,96.9119,96.8629,96.8727,37465.0
2024-09-13 13:45:00,98.7,98.76,98.69,98.73,44644.0,96.8727,96.9316,96.8629,96.9021,44644.0
2024-09-13 13:50:00,98.73,98.77,98.63,98.67,65974.0,96.9021,96.9414,96.804,96.8432,65974.0
2024-09-13 13:55:00,98.67,98.76,98.65,98.76,27126.0,96.8432,96.9316,96.8236,96.9316,27126.0
2024-09-13 14:00:00,98.76,98.87,98.65,98.8,46485.0,96.9316,97.0395,96.8236,96.9708,46485.0
2024-09-13 14:05:00,98.8,98.96,98.78,98.96,34937.0,96.9708,97.1279,96.9512,97.1279,34937.0
2024-09-13 14:10:00,98.97,98.99,98.91,98.93,53324.0,97.1377,97.1573,97.0788,97.0984,53324.0
2024-09-13 14:15:00,98.93,98.96,98.86,98.87,33026.0,97.0984,97.1279,97.0297,97.0395,33026.0
2024-09-13 14:20:00,98.87,98.89,98.8,98.8,32296.0,97.0395,97.0592,96.9708,96.9708,32296.0
2024-09-13 14:25:00,98.78,98.8,98.7,98.72,30350.0,96.9512,96.9708,96.8727,96.8923,30350.0
2024-09-13 14:30:00,98.72,98.74,98.69,98.7,55879.0,96.8923,96.9119,96.8629,96.8727,55879.0
2024-09-13 14:35:00,98.71,98.74,98.6,98.62,111338.0,96.8825,96.9119,96.7745,96.7942,111338.0
2024-09-13 14:40:00,98.62,98.8,98.62,98.7,90744.0,96.7942,96.9708,96.7942,96.8727,90744.0
2024-09-13 14:45:00,98.7,98.73,98.6,98.63,54390.0,96.8727,96.9021,96.7745,96.804,54390.0
2024-09-13 14:50:00,98.63,98.71,98.6,98.71,86345.0,96.804,96.8825,96.7745,96.8825,86345.0
2024-09-13 14:55:00,98.7,98.75,98.6,98.73,68914.0,96.8727,96.9218,96.7745,96.9021,68914.0
2024-09-13 15:00:00,98.73,98.73,98.6,98.69,67024.0,96.9021,96.9021,96.7745,96.8629,67024.0
2024-09-13 15:05:00,98.7,98.79,98.66,98.68,92810.0,96.8727,96.961,96.8334,96.8531,92810.0
2024-09-13 15:10:00,98.68,98.79,98.65,98.79,37512.0,96.8531,96.961,96.8236,96.961,37512.0
2024-09-13 15:15:00,98.78,98.82,98.73,98.8,55406.0,96.9512,96.9905,96.9021,96.9708,55406.0
2024-09-13 15:20:00,98.8,98.85,98.79,98.79,34354.0,96.9708,97.0199,96.961,96.961,34354.0
2024-09-13 15:25:00,98.79,98.84,98.78,98.81,48226.0,96.961,97.0101,96.9512,96.9806,48226.0
2024-09-13 15:30:00,98.81,98.85,98.74,98.84,53660.0,96.9806,97.0199,96.9119,97.0101,53660.0
2024-09-13 15:35:00,98.84,98.86,98.75,98.8,64184.0,97.0101,97.0297,96.9218,96.9708,64184.0
2024-09-13 15:40:00,98.79,98.8,98.71,98.74,49994.0,96.961,96.9708,96.8825,96.9119,49994.0
2024-09-13 15:45:00,98.73,98.81,98.68,98.79,81686.0,96.9021,96.9806,96.8531,96.961,81686.0
2024-09-13 15:50:00,98.8,98.83,98.64,98.72,164998.0,96.9708,97.0003,96.8138,96.8923,164998.0
2024-09-13 15:55:00,98.72,98.8,98.53,98.57,473378.0,96.8923,96.9708,96.7058,96.7451,473378.0
2024-09-16 09:30:00,98.52,98.6,97.21,97.28,287991.0,96.696,96.7745,95.4103,95.479,287991.0
2024-09-16 09:35:00,97.3,97.69,96.8,97.0,292808.0,95.4986,95.8814,95.0079,95.2042,292808.0
2024-09-16 09:40:00,97.01,97.01,96.65,96.97,102799.0,95.214,95.214,94.8606,95.1747,102799.0
2024-09-16 09:45:00,96.98,97.0,96.69,96.89,70032.0,95.1845,95.2042,94.8999,95.0962,70032.0
2024-09-16 09:50:00,96.89,97.09,96.78,97.05,96471.0,95.0962,95.2925,94.9882,95.2532,96471.0
2024-09-16 09:55:00,97.05,97.08,96.65,96.73,108241.0,95.2532,95.2827,94.8606,94.9392,108241.0
2024-09-16 10:00:00,96.72,96.82,96.46,96.54,122823.0,94.9293,95.0275,94.6742,94.7527,122823.0
2024-09-16 10:05:00,96.56,96.6,96.37,96.38,119894.0,94.7723,94.8116,94.5858,94.5956,119894.0
2024-09-16 10:10:00,96.37,96.42,96.23,96.42,99914.0,94.5858,94.6349,94.4484,94.6349,99914.0
2024-09-16 10:15:00,96.45,96.73,96.44,96.5,117312.0,94.6643,94.9392,94.6545,94.7134,117312.0
2024-09-16 10:20:00,96.51,96.66,96.41,96.55,69547.0,94.7232,94.8705,94.6251,94.7625,69547.0
2024-09-16 10:25:00,96.55,96.7,96.41,96.65,114914.0,94.7625,94.9097,94.6251,94.8606,114914.0
2024-09-16 10:30:00,96.66,96.68,96.34,96.47,96310.0,94.8705,94.8901,94.5564,94.684,96310.0
2024-09-16 10:35:00,96.46,96.55,96.36,96.51,60595.0,94.6742,94.7625,94.576,94.7232,60595.0
2024-09-16 10:40:00,96.49,96.49,96.27,96.39,78729.0,94.7036,94.7036,94.4877,94.6055,78729.0
2024-09-16 10:45:00,96.38,96.51,96.36,96.44,78878.0,94.5956,94.7232,94.576,94.6545,78878.0
2024-09-16 10:50:00,96.44,96.64,96.36,96.54,92051.0,94.6545,94.8508,94.576,94.7527,92051.0
2024-09-16 10:55:00,96.55,96.57,96.3,96.43,82034.0,94.7625,94.7821,94.5171,94.6447,82034.0
2024-09-16 11:00:00,96.43,96.48,96.28,96.29,43337.0,94.6447,94.6938,94.4975,94.5073,43337.0
2024-09-16 11:05:00,96.29,96.41,96.23,96.29,84286.0,94.5073,94.6251,94.4484,94.5073,84286.0
2024-09-16 11:10:00,96.29,96.61,96.14,96.6,143563.0,94.5073,94.8214,94.3601,94.8116,143563.0
2024-09-16 11:15:00,96.61,96.61,96.37,96.43,42572.0,94.8214,94.8214,94.5858,94.6447,42572.0
2024-09-16 11:20:00,96.41,96.41,96.14,96.18,49441.0,94.6251,94.6251,94.3601,94.3993,49441.0
2024-09-16 11:25:00,96.18,96.26,96.08,96.26,51856.0,94.3993,94.4779,94.3012,94.4779,51856.0
2024-09-16 11:30:00,96.29,96.39,96.24,96.24,40256.0,94.5073,94.6055,94.4582,94.4582,40256.0
2024-09-16 11:35:00,96.23,96.24,95.98,96.03,47271.0,94.4484,94.4582,94.203,94.2521,47271.0
2024-09-16 11:40:00,96.03,96.09,96.0,96.03,50388.0,94.2521,94.311,94.2227,94.2521,50388.0
2024-09-16 11:45:00,96.03,96.1,96.01,96.06,29949.0,94.2521,94.3208,94.2325,94.2816,29949.0
2024-09-16 11:50:00,96.08,96.22,96.04,96.18,60048.0,94.3012,94.4386,94.2619,94.3993,60048.0
2024-09-16 11:55:00,96.18,96.18,96.02,96.07,27196.0,94.3993,94.3993,94.2423,94.2914,27196.0
2024-09-16 12:00:00,96.08,96.2,95.98,96.16,39089.0,94.3012,94.419,94.203,94.3797,39089.0
2024-09-16 12:05:00,96.17,96.32,96.08,96.09,33942.0,94.3895,94.5367,94.3012,94.311,33942.0
2024-09-16 12:10:00,96.09,96.16,96.02,96.14,43660.0,94.311,94.3797,94.2423,94.3601,43660.0
2024-09-16 12:15:00,96.17,96.27,96.13,96.17,29063.0,94.3895,94.4877,94.3503,94.3895,29063.0
2024-09-16 12:20:00,96.16,96.18,96.09,96.13,22571.0,94.3797,94.3993,94.311,94.3503,22571.0
2024-09-16 12:25:00,96.12,96.32,96.12,96.3,47102.0,94.3405,94.5367,94.3405,94.5171,47102.0
2024-09-16 12:30:00,96.31,96.37,96.24,96.26,17976.0,94.5269,94.5858,94.4582,94.4779,17976.0
2024-09-16 12:35:00,96.27,96.27,96.17,96.18,43770.0,94.4877,94.4877,94.3895,94.3993,43770.0
2024-09-16 12:40:00,96.18,96.21,96.1,96.11,33348.0,94.3993,94.4288,94.3208,94.3306,33348.0
2024-09-16 12:45:00,96.13,96.23,96.1,96.23,22894.0,94.3503,94.4484,94.3208,94.4484,22894.0
2024-09-16 12:50:00,96.22,96.35,96.22,96.35,22913.0,94.4386,94.5662,94.4386,94.5662,22913.0
2024-09-16 12:55:00,96.34,96.54,96.33,96.49,48178.0,94.5564,94.7527,94.5466,94.7036,48178.0
2024-09-16 13:00:00,96.48,96.75,96.45,96.48,49226.0,94.6938,94.9588,94.6643,94.6938,49226.0
2024-09-16 13:05:00,96.49,96.6,96.49,96.59,20369.0,94.7036,94.8116,94.7036,94.8017,20369.0
2024-09-16 13:10:00,96.58,96.58,96.44,96.45,21955.0,94.7919,94.7919,94.6545,94.6643,21955.0
2024-09-16 13:15:00,96.46,96.46,96.36,96.39,33046.0,94.6742,94.6742,94.576,94.6055,33046.0
2024-09-16 13:20:00,96.39,96.4,96.27,96.28,39618.0,94.6055,94.6153,94.4877,94.4975,39618.0
2024-09-16 13:25:00,96.29,96.42,96.28,96.41,32410.0,94.5073,94.6349,94.4975,94.6251,32410.0
2024-09-16 13:30:00,96.4,96.47,96.28,96.44,23147.0,94.6153,94.684,94.4975,94.6545,23147.0
2024-09-16 13:35:00,96.43,96.47,96.35,96.43,25140.0,94.6447,94.684,94.5662,94.6447,25140.0
2024-09-16 13:40:00,96.44,96.44,96.35,96.42,23556.0,94.6545,94.6545,94.5662,94.6349,23556.0
2024-09-16 13:45:00,96.41,96.42,96.28,96.3,38174.0,94.6251,94.6349,94.4975,94.5171,38174.0
2024-09-16 13:50:00,96.31,96.34,96.21,96.21,40148.0,94.5269,94.5564,94.4288,94.4288,40148.0
2024-09-16 13:55:00,96.22,96.35,96.16,96.33,44785.0,94.4386,94.5662,94.3797,94.5466,44785.0
2024-09-16 14:00:00,96.31,96.4,96.19,96.21,24729.0,94.5269,94.6153,94.4092,94.4288,24729.0
2024-09-16 14:05:00,96.21,96.34,96.19,96.33,24748.0,94.4288,94.5564,94.4092,94.5466,24748.0
2024-09-16 14:10:00,96.36,96.39,96.26,96.3,19514.0,94.576,94.6055,94.4779,94.5171,19514.0
2024-09-16 14:15:00,96.28,96.34,96.26,96.29,23549.0,94.4975,94.5564,94.4779,94.5073,23549.0
2024-09-16 14:20:00,96.29,96.36,96.29,96.33,18712.0,94.5073,94.576,94.5073,94.5466,18712.0
2024-09-16 14:25:00,96.33,96.33,96.23,96.26,38450.0,94.5466,94.5466,94.4484,94.4779,38450.0
2024-09-16 14:30:00,96.28,96.49,96.27,96.49,50121.0,94.4975,94.7036,94.4877,94.7036,50121.0
2024-09-16 14:35:00,96.49,96.55,96.44,96.48,33041.0,94.7036,94.7625,94.6545,94.6938,33041.0
2024-09-16 14:40:00,96.49,96.51,96.45,96.46,35715.0,94.7036,94.7232,94.6643,94.6742,35715.0
2024-09-16 14:45:00,96.45,96.5,96.4,96.5,36035.0,94.6643,94.7134,94.6153,94.7134,36035.0
2024-09-16 14:50:00,96.5,96.53,96.41,96.44,26206.0,94.7134,94.7429,94.6251,94.6545,26206.0
2024-09-16 14:55:00,96.44,96.6,96.41,96.6,33485.0,94.6545,94.8116,94.6251,94.8116,33485.0
2024-09-16 15:00:00,96.6,96.69,96.58,96.67,38419.0,94.8116,94.8999,94.7919,94.8803,38419.0
2024-09-16 15:05:00,96.68,96.74,96.63,96.64,46375.0,94.8901,94.949,94.841,94.8508,46375.0
2024-09-16 15:10:00,96.64,96.66,96.6,96.61,29091.0,94.8508,94.8705,94.8116,94.8214,29091.0
2024-09-16 15:15:00,96.62,96.64,96.51,96.63,42611.0,94.8312,94.8508,94.7232,94.841,42611.0
2024-09-16 15:20:00,96.63,96.73,96.61,96.72,33061.0,94.841,94.9392,94.8214,94.9293,33061.0
2024-09-16 15:25:00,96.72,96.77,96.57,96.66,87324.0,94.9293,94.9784,94.7821,94.8705,87324.0
2024-09-16 15:30:00,96.67,96.71,96.59,96.69,42511.0,94.8803,94.9195,94.8017,94.8999,42511.0
2024-09-16 15:35:00,96.69,96.74,96.61,96.7,58489.0,94.8999,94.949,94.8214,94.9097,58489.0
2024-09-16 15:40:00,96.7,96.76,96.62,96.65,51438.0,94.9097,94.9686,94.8312,94.8606,51438.0
2024-09-16 15:45:00,96.65,96.68,96.47,96.52,57948.0,94.8606,94.8901,94.684,94.733,57948.0
2024-09-16 15:50:00,96.5,96.71,96.48,96.58,151751.0,94.7134,94.9195,94.6938,94.7919,151751.0
2024-09-16 15:55:00,96.58,96.58,96.27,96.3,548046.0,94.7919,94.7919,94.4877,94.5171,548046.0
2024-09-17 09:30:00,96.49,96.54,95.25,95.28,167637.0,94.7036,94.7527,93.4866,93.516,167637.0
2024-09-17 09:35:00,95.29,95.55,95.2,95.53,103320.0,93.5258,93.781,93.4375,93.7614,103320.0
2024-09-17 09:40:00,95.54,95.64,95.33,95.43,127419.0,93.7712,93.8693,93.5651,93.6632,127419.0
2024-09-17 09:45:00,95.43,95.74,95.42,95.7,125277.0,93.6632,93.9675,93.6534,93.9282,125277.0
2024-09-17 09:50:00,95.69,95.83,95.57,95.65,64717.0,93.9184,94.0558,93.8006,93.8792,64717.0
2024-09-17 09:55:00,95.65,95.65,95.23,95.25,103152.0,93.8792,93.8792,93.4669,93.4866,103152.0
2024-09-17 10:00:00,95.25,95.44,95.2,95.36,66973.0,93.4866,93.673,93.4375,93.5945,66973.0
2024-09-17 10:05:00,95.35,95.5,95.3,95.47,51905.0,93.5847,93.7319,93.5356,93.7025,51905.0
2024-09-17 10:10:00,95.47,95.74,95.47,95.69,67097.0,93.7025,93.9675,93.7025,93.9184,67097.0
2024-09-17 10:15:00,95.68,95.77,95.6,95.75,32310.0,93.9086,93.9969,93.8301,93.9773,32310.0
2024-09-17 10:20:00,95.75,95.76,95.55,95.58,38213.0,93.9773,93.9871,93.781,93.8104,38213.0
2024-09-17 10:25:00,95.58,95.62,95.45,95.56,164020.0,93.8104,93.8497,93.6829,93.7908,164020.0
2024-09-17 10:30:00,95.55,95.55,95.4,95.45,40051.0,93.781,93.781,93.6338,93.6829,40051.0
2024-09-17 10:35:00,95.45,95.7,95.35,95.64,70797.0,93.6829,93.9282,93.5847,93.8693,70797.0
2024-09-17 10:40:00,95.65,95.78,95.55,95.58,38567.0,93.8792,94.0067,93.781,93.8104,38567.0
2024-09-17 10:45:00,95.58,95.82,95.57,95.81,44321.0,93.8104,94.046,93.8006,94.0362,44321.0
2024-09-17 10:50:00,95.81,95.82,95.64,95.64,37493.0,94.0362,94.046,93.8693,93.8693,37493.0
2024-09-17 10:55:00,95.66,95.67,95.46,95.5,48006.0,93.889,93.8988,93.6927,93.7319,48006.0
2024-09-17 11:00:00,95.49,95.6,95.44,95.54,41492.0,93.7221,93.8301,93.673,93.7712,41492.0
2024-09-17 11:05:00,95.55,95.77,95.55,95.77,55506.0,93.781,93.9969,93.781,93.9969,55506.0
2024-09-17 11:10:00,95.77,96.01,95.76,95.89,67036.0,93.9969,94.2325,93.9871,94.1147,67036.0
2024-09-17 11:15:00,95.88,96.07,95.84,96.04,29067.0,94.1049,94.2914,94.0656,94.2619,29067.0
2024-09-17 11:20:00,96.03,96.03,95.79,95.86,194675.0,94.2521,94.2521,94.0166,94.0853,194675.0
2024-09-17 11:25:00,95.87,96.07,95.87,96.04,33752.0,94.0951,94.2914,94.0951,94.2619,33752.0
2024-09-17 11:30:00,96.04,96.22,96.01,96.03,39474.0,94.2619,94.4386,94.2325,94.2521,39474.0
2024-09-17 11:35:00,96.03,96.07,95.92,95.95,31134.0,94.2521,94.2914,94.1442,94.1736,31134.0
2024-09-17 11:40:00,95.96,95.96,95.77,95.78,35928.0,94.1834,94.1834,93.9969,94.0067,35928.0
2024-09-17 11:45:00,95.78,95.78,95.59,95.64,18622.0,94.0067,94.0067,93.8203,93.8693,18622.0
2024-09-17 11:50:00,95.64,95.69,95.56,95.56,41442.0,93.8693,93.9184,93.7908,93.7908,41442.0
2024-09-17 11:55:00,95.55,95.71,95.55,95.69,34726.0,93.781,93.938,93.781,93.9184,34726.0
2024-09-17 12:00:00,95.69,95.8,95.64,95.74,31847.0,93.9184,94.0264,93.8693,93.9675,31847.0
2024-09-17 12:05:00,95.76,95.78,95.72,95.75,16865.0,93.9871,94.0067,93.9479,93.9773,16865.0
2024-09-17 12:10:00,95.74,95.78,95.7,95.7,25067.0,93.9675,94.0067,93.9282,93.9282,25067.0
2024-09-17 12:15:00,95.69,95.69,95.5,95.54,50089.0,93.9184,93.9184,93.7319,93.7712,50089.0
2024-09-17 12:20:00,95.55,95.64,95.5,95.61,48354.0,93.781,93.8693,93.7319,93.8399,48354.0
2024-09-17 12:25:00,95.62,95.74,95.58,95.71,33527.0,93.8497,93.9675,93.8104,93.938,33527.0
2024-09-17 12:30:00,95.7,95.77,95.62,95.77,28228.0,93.9282,93.9969,93.8497,93.9969,28228.0
2024-09-17 12:35:00,95.77,95.81,95.69,95.81,19942.0,93.9969,94.0362,93.9184,94.0362,19942.0
2024-09-17 12:40:00,95.83,95.83,95.56,95.64,15286.0,94.0558,94.0558,93.7908,93.8693,15286.0
2024-09-17 12:45:00,95.64,95.69,95.53,95.6,27665.0,93.8693,93.9184,93.7614,93.8301,27665.0
2024-09-17 12:50:00,95.57,95.59,95.46,95.56,16037.0,93.8006,93.8203,93.6927,93.7908,16037.0
2024-09-17 12:55:00,95.56,95.6,95.41,95.41,24142.0,93.7908,93.8301,93.6436,93.6436,24142.0
2024-09-17 13:00:00,95.4,95.46,95.37,95.4,22218.0,93.6338,93.6927,93.6043,93.6338,22218.0
2024-09-17 13:05:00,95.41,95.46,95.37,95.44,15933.0,93.6436,93.6927,93.6043,93.673,15933.0
2024-09-17 13:10:00,95.43,95.48,95.37,95.48,18974.0,93.6632,93.7123,93.6043,93.7123,18974.0
2024-09-17 13:15:00,95.47,95.64,95.44,95.55,20589.0,93.7025,93.8693,93.673,93.781,20589.0
2024-09-17 13:20:00,95.55,95.75,95.55,95.75,19492.0,93.781,93.9773,93.781,93.9773,19492.0
2024-09-17 13:25:00,95.74,95.78,95.68,95.69,18515.0,93.9675,94.0067,93.9086,93.9184,18515.0
2024-09-17 13:30:00,95.68,95.72,95.48,95.49,24335.0,93.9086,93.9479,93.7123,93.7221,24335.0
2024-09-17 13:35:00,95.49,95.55,95.43,95.45,39639.0,93.7221,93.781,93.6632,93.6829,39639.0
2024-09-17 13:40:00,95.44,95.44,95.35,95.41,27253.0,93.673,93.673,93.5847,93.6436,27253.0
2024-09-17 13:45:00,95.4,95.56,95.33,95.56,24332.0,93.6338,93.7908,93.5651,93.7908,24332.0
2024-09-17 13:50:00,95.55,95.65,95.55,95.62,20771.0,93.781,93.8792,93.781,93.8497,20771.0
2024-09-17 13:55:00,95.62,95.68,95.57,95.67,22601.0,93.8497,93.9086,93.8006,93.8988,22601.0
2024-09-17 14:00:00,95.66,95.75,95.59,95.59,36743.0,93.889,93.9773,93.8203,93.8203,36743.0
2024-09-17 14:05:00,95.61,95.64,95.54,95.55,19697.0,93.8399,93.8693,93.7712,93.781,19697.0
2024-09-17 14:10:00,95.56,95.61,95.49,95.55,27962.0,93.7908,93.8399,93.7221,93.781,27962.0
2024-09-17 14:15:00,95.53,95.63,95.52,95.54,31988.0,93.7614,93.8595,93.7516,93.7712,31988.0
2024-09-17 14:20:00,95.54,95.8,95.52,95.8,45135.0,93.7712,94.0264,93.7516,94.0264,45135.0
2024-09-17 14:25:00,95.8,95.83,95.67,95.74,27407.0,94.0264,94.0558,93.8988,93.9675,27407.0
2024-09-17 14:30:00,95.73,95.8,95.7,95.8,23567.0,93.9577,94.0264,93.9282,94.0264,23567.0
2024-09-17 14:35:00,95.8,95.88,95.78,95.88,19932.0,94.0264,94.1049,94.0067,94.1049,19932.0
2024-09-17 14:40:00,95.87,95.97,95.85,95.9,32731.0,94.0951,94.1932,94.0754,94.1245,32731.0
2024-09-17 14:45:00,95.91,95.91,95.74,95.81,27128.0,94.1343,94.1343,93.9675,94.0362,27128.0
2024-09-17 14:50:00,95.84,95.91,95.8,95.9,22410.0,94.0656,94.1343,94.0264,94.1245,22410.0
2024-09-17 14:55:00,95.93,96.01,95.93,95.96,52100.0,94.154,94.2325,94.154,94.1834,52100.0
2024-09-17 15:00:00,95.96,95.99,95.93,95.94,19623.0,94.1834,94.2129,94.154,94.1638,19623.0
2024-09-17 15:05:00,95.94,96.08,95.93,96.08,25475.0,94.1638,94.3012,94.154,94.3012,25475.0
2024-09-17 15:10:00,96.07,96.21,96.04,96.15,34359.0,94.2914,94.4288,94.2619,94.3699,34359.0
2024-09-17 15:15:00,96.15,96.21,96.1,96.12,28414.0,94.3699,94.4288,94.3208,94.3405,28414.0
2024-09-17 15:20:00,96.12,96.12,95.99,96.07,23842.0,94.3405,94.3405,94.2129,94.2914,23842.0
2024-09-17 15:25:00,96.07,96.11,96.03,96.11,21228.0,94.2914,94.3306,94.2521,94.3306,21228.0
2024-09-17 15:30:00,96.1,96.12,96.04,96.08,21463.0,94.3208,94.3405,94.2619,94.3012,21463.0
2024-09-17 15:35:00,96.08,96.18,96.06,96.16,38059.0,94.3012,94.3993,94.2816,94.3797,38059.0
2024-09-17 15:40:00,96.17,96.24,96.13,96.24,51506.0,94.3895,94.4582,94.3503,94.4582,51506.0
2024-09-17 15:45:00,96.25,96.31,96.18,96.26,46761.0,94.468,94.5269,94.3993,94.4779,46761.0
2024-09-17 15:50:00,96.28,96.54,96.22,96.41,120153.0,94.4975,94.7527,94.4386,94.6251,120153.0
2024-09-17 15:55:00,96.41,96.48,96.29,96.47,433110.0,94.6251,94.6938,94.5073,94.684,433110.0
2024-09-18 09:30:00,95.53,96.28,95.33,96.17,190688.0,93.7614,94.4975,93.5651,94.3895,190688.0
2024-09-18 09:35:00,96.15,96.77,96.14,96.73,83127.0,94.3699,94.9784,94.3601,94.9392,83127.0
2024-09-18 09:40:00,96.72,97.24,96.69,97.18,161665.0,94.9293,95.4397,94.8999,95.3808,161665.0
2024-09-18 09:45:00,97.2,97.23,96.48,96.59,181635.0,95.4005,95.4299,94.6938,94.8017,181635.0
2024-09-18 09:50:00,96.59,96.88,96.56,96.8,56120.0,94.8017,95.0864,94.7723,95.0079,56120.0
2024-09-18 09:55:00,96.79,96.87,96.7,96.73,51355.0,94.998,95.0766,94.9097,94.9392,51355.0
2024-09-18 10:00:00,96.73,97.2,96.73,97.16,201444.0,94.9392,95.4005,94.9392,95.3612,201444.0
2024-09-18 10:05:00,97.16,97.35,97.03,97.06,98104.0,95.3612,95.5477,95.2336,95.263,98104.0
2024-09-18 10:10:00,97.1,97.34,97.0,97.05,66551.0,95.3023,95.5379,95.2042,95.2532,66551.0
2024-09-18 10:15:00,97.04,97.19,96.99,97.02,47510.0,95.2434,95.3906,95.1943,95.2238,47510.0
2024-09-18 10:20:00,97.0,97.09,96.84,97.01,230837.0,95.2042,95.2925,95.0471,95.214,230837.0
2024-09-18 10:25:00,97.01,97.02,96.78,97.01,68669.0,95.214,95.2238,94.9882,95.214,68669.0
2024-09-18 10:30:00,97.02,97.24,96.97,97.04,182965.0,95.2238,95.4397,95.1747,95.2434,182965.0
2024-09-18 10:35:00,97.05,97.09,96.86,96.9,38097.0,95.2532,95.2925,95.0668,95.106,38097.0
2024-09-18 10:40:00,96.9,97.09,96.82,96.91,100546.0,95.106,95.2925,95.0275,95.1158,100546.0
2024-09-18 10:45:00,96.89,97.06,96.78,97.05,38317.0,95.0962,95.263,94.9882,95.2532,38317.0
2024-09-18 10:50:00,97.03,97.08,96.97,97.02,45422.0,95.2336,95.2827,95.1747,95.2238,45422.0
2024-09-18 10:55:00,97.02,97.13,96.99,97.07,62084.0,95.2238,95.3318,95.1943,95.2729,62084.0
2024-09-18 11:00:00,97.07,97.17,96.98,96.99,65360.0,95.2729,95.371,95.1845,95.1943,65360.0
2024-09-18 11:05:00,96.99,97.04,96.95,97.0,150118.0,95.1943,95.2434,95.1551,95.2042,150118.0
2024-09-18 11:10:00,97.01,97.03,96.95,96.97,59324.0,95.214,95.2336,95.1551,95.1747,59324.0
2024-09-18 11:15:00,97.0,97.11,96.97,97.06,203931.0,95.2042,95.3121,95.1747,95.263,203931.0
2024-09-18 11:20:00,97.05,97.15,96.76,96.77,39522.0,95.2532,95.3514,94.9686,94.9784,39522.0
2024-09-18 11:25:00,96.77,96.84,96.72,96.8,71131.0,94.9784,95.0471,94.9293,95.0079,71131.0
2024-09-18 11:30:00,96.8,96.85,96.66,96.71,103651.0,95.0079,95.0569,94.8705,94.9195,103651.0
2024-09-18 11:35:00,96.71,96.84,96.7,96.84,44146.0,94.9195,95.0471,94.9097,95.0471,44146.0
2024-09-18 11:40:00,96.83,96.87,96.78,96.86,43157.0,95.0373,95.0766,94.9882,95.0668,43157.0
2024-09-18 11:45:00,96.86,96.89,96.72,96.78,56751.0,95.0668,95.0962,94.9293,94.9882,56751.0
2024-09-18 11:50:00,96.81,96.9,96.8,96.9,48247.0,95.0177,95.106,95.0079,95.106,48247.0
2024-09-18 11:55:00,96.9,96.93,96.71,96.79,203182.0,95.106,95.1355,94.9195,94.998,203182.0
2024-09-18 12:00:00,96.81,96.86,96.74,96.74,48644.0,95.0177,95.0668,94.949,94.949,48644.0
2024-09-18 12:05:00,96.74,96.82,96.72,96.76,17979.0,94.949,95.0275,94.9293,94.9686,17979.0
2024-09-18 12:10:00,96.76,97.01,96.71,96.95,98412.0,94.9686,95.214,94.9195,95.1551,98412.0
2024-09-18 12:15:00,96.95,97.07,96.94,97.01,62374.0,95.1551,95.2729,95.1453,95.214,62374.0
2024-09-18 12:20:00,97.01,97.14,97.0,97.0,14259.0,95.214,95.3416,95.2042,95.2042,14259.0
2024-09-18 12:25:00,96.98,97.09,96.96,97.07,25985.0,95.1845,95.2925,95.1649,95.2729,25985.0
2024-09-18 12:30:00,97.07,97.15,97.04,97.12,62802.0,95.2729,95.3514,95.2434,95.3219,62802.0
2024-09-18 12:35:00,97.12,97.15,97.0,97.06,53396.0,95.3219,95.3514,95.2042,95.263,53396.0
2024-09-18 12:40:00,97.06,97.06,96.92,97.0,33031.0,95.263,95.263,95.1256,95.2042,33031.0
2024-09-18 12:45:00,97.01,97.05,96.97,97.01,22705.0,95.214,95.2532,95.1747,95.214,22705.0
2024-09-18 12:50:00,97.02,97.12,96.95,97.11,29378.0,95.2238,95.3219,95.1551,95.3121,29378.0
2024-09-18 12:55:00,97.11,97.29,97.1,97.26,36108.0,95.3121,95.4888,95.3023,95.4593,36108.0
2024-09-18 13:00:00,97.25,97.29,97.1,97.1,20804.0,95.4495,95.4888,95.3023,95.3023,20804.0
2024-09-18 13:05:00,97.1,97.13,97.05,97.06,18448.0,95.3023,95.3318,95.2532,95.263,18448.0
2024-09-18 13:10:00,97.06,97.12,96.96,97.0,33014.0,95.263,95.3219,95.1649,95.2042,33014.0
2024-09-18 13:15:00,96.99,97.11,96.98,97.1,29938.0,95.1943,95.3121,95.1845,95.3023,29938.0
2024-09-18 13:20:00,97.1,97.12,97.03,97.08,26759.0,95.3023,95.3219,95.2336,95.2827,26759.0
2024-09-18 13:25:00,97.08,97.09,97.02,97.06,20341.0,95.2827,95.2925,95.2238,95.263,20341.0
2024-09-18 13:30:00,97.07,97.1,97.04,97.05,23932.0,95.2729,95.3023,95.2434,95.2532,23932.0
2024-09-18 13:35:00,97.05,97.09,96.95,97.0,47510.0,95.2532,95.2925,95.1551,95.2042,47510.0
2024-09-18 13:40:00,97.0,97.03,96.98,97.02,23840.0,95.2042,95.2336,95.1845,95.2238,23840.0
2024-09-18 13:45:00,97.03,97.12,97.02,97.08,54225.0,95.2336,95.3219,95.2238,95.2827,54225.0
2024-09-18 13:50:00,97.07,97.09,96.96,96.97,30752.0,95.2729,95.2925,95.1649,95.1747,30752.0
2024-09-18 13:55:00,96.96,96.97,96.75,96.82,86427.0,95.1649,95.1747,94.9588,95.0275,86427.0
2024-09-18 14:00:00,96.75,97.6,96.75,97.18,226845.0,94.9588,95.7931,94.9588,95.3808,226845.0
2024-09-18 14:05:00,97.2,97.34,96.95,97.06,126736.0,95.4005,95.5379,95.1551,95.263,126736.0
2024-09-18 14:10:00,97.06,97.15,96.86,97.06,90558.0,95.263,95.3514,95.0668,95.263,90558.0
2024-09-18 14:15:00,97.05,97.16,96.98,97.06,29127.0,95.2532,95.3612,95.1845,95.263,29127.0
2024-09-18 14:20:00,97.03,97.1,96.9,97.01,23299.0,95.2336,95.3023,95.106,95.214,23299.0
2024-09-18 14:25:00,97.02,97.04,96.79,96.81,31421.0,95.2238,95.2434,94.998,95.0177,31421.0
2024-09-18 14:30:00,96.84,97.14,96.79,97.01,79419.0,95.0471,95.3416,94.998,95.214,79419.0
2024-09-18 14:35:00,97.01,97.04,96.72,96.76,184224.0,95.214,95.2434,94.9293,94.9686,184224.0
2024-09-18 14:40:00,96.71,96.79,96.35,96.39,105228.0,94.9195,94.998,94.5662,94.6055,105228.0
2024-09-18 14:45:00,96.39,96.68,96.38,96.63,70609.0,94.6055,94.8901,94.5956,94.841,70609.0
2024-09-18 14:50:00,96.63,96.82,96.5,96.69,105876.0,94.841,95.0275,94.7134,94.8999,105876.0
2024-09-18 14:55:00,96.6,96.69,96.19,96.2,31459.0,94.8116,94.8999,94.4092,94.419,31459.0
2024-09-18 15:00:00,96.17,96.18,95.97,96.14,84598.0,94.3895,94.3993,94.1932,94.3601,84598.0
2024-09-18 15:05:00,96.14,96.29,95.91,96.27,102786.0,94.3601,94.5073,94.1343,94.4877,102786.0
2024-09-18 15:10:00,96.27,96.74,96.2,96.72,85882.0,94.4877,94.949,94.419,94.9293,85882.0
2024-09-18 15:15:00,96.7,96.8,96.63,96.73,83378.0,94.9097,95.0079,94.841,94.9392,83378.0
2024-09-18 15:20:00,96.71,96.72,96.13,96.44,133160.0,94.9195,94.9293,94.3503,94.6545,133160.0
2024-09-18 15:25:00,96.47,96.77,96.47,96.64,44229.0,94.684,94.9784,94.684,94.8508,44229.0
2024-09-18 15:30:00,96.67,96.7,96.34,96.39,53006.0,94.8803,94.9097,94.5564,94.6055,53006.0
2024-09-18 15:35:00,96.38,96.65,96.33,96.53,84418.0,94.5956,94.8606,94.5466,94.7429,84418.0
2024-09-18 15:40:00,96.51,96.53,96.22,96.23,95100.0,94.7232,94.7429,94.4386,94.4484,95100.0
2024-09-18 15:45:00,96.2,96.26,95.92,96.03,82248.0,94.419,94.4779,94.1442,94.2521,82248.0
2024-09-18 15:50:00,96.0,96.15,95.96,96.09,90786.0,94.2227,94.3699,94.1834,94.311,90786.0
2024-09-18 15:55:00,96.1,96.24,96.08,96.15,311497.0,94.3208,94.4582,94.3012,94.3699,311497.0
2024-09-19 09:30:00,97.97,98.7,97.73,98.43,488691.0,96.1562,96.8727,95.9206,96.6077,488691.0
2024-09-19 09:35:00,98.47,98.47,97.92,98.09,188523.0,96.6469,96.6469,96.1071,96.274,188523.0
2024-09-19 09:40:00,98.05,98.15,97.88,97.89,124425.0,96.2347,96.3329,96.0679,96.0777,124425.0
2024-09-19 09:45:00,97.88,98.0,97.7,97.8,127049.0,96.0679,96.1856,95.8912,95.9893,127049.0
2024-09-19 09:50:00,97.8,97.8,97.52,97.79,227663.0,95.9893,95.9893,95.7145,95.9795,227663.0
2024-09-19 09:55:00,97.79,97.98,97.75,97.95,161197.0,95.9795,96.166,95.9403,96.1366,161197.0
2024-09-19 10:00:00,97.95,98.0,97.79,97.87,199380.0,96.1366,96.1856,95.9795,96.0581,199380.0
2024-09-19 10:05:00,97.86,98.15,97.81,97.95,153803.0,96.0482,96.3329,95.9992,96.1366,153803.0
2024-09-19 10:10:00,97.94,98.12,97.43,97.55,82882.0,96.1268,96.3034,95.6262,95.744,82882.0
2024-09-19 10:15:00,97.55,97.61,97.49,97.55,54169.0,95.744,95.8029,95.6851,95.744,54169.0
2024-09-19 10:20:00,97.58,97.58,97.39,97.53,100690.0,95.7734,95.7734,95.5869,95.7243,100690.0
2024-09-19 10:25:00,97.54,97.6,97.45,97.47,67671.0,95.7342,95.7931,95.6458,95.6655,67671.0
2024-09-19 10:30:00,97.46,97.79,97.41,97.73,52872.0,95.6556,95.9795,95.6066,95.9206,52872.0
2024-09-19 10:35:00,97.72,97.82,97.68,97.73,131818.0,95.9108,96.009,95.8716,95.9206,131818.0
2024-09-19 10:40:00,97.73,97.82,97.54,97.8,48970.0,95.9206,96.009,95.7342,95.9893,48970.0
2024-09-19 10:45:00,97.82,97.83,97.57,97.73,53377.0,96.009,96.0188,95.7636,95.9206,53377.0
2024-09-19 10:50:00,97.72,97.77,97.61,97.65,38034.0,95.9108,95.9599,95.8029,95.8421,38034.0
2024-09-19 10:55:00,97.67,97.67,97.5,97.6,39822.0,95.8618,95.8618,95.6949,95.7931,39822.0
2024-09-19 11:00:00,97.61,97.66,97.52,97.64,37059.0,95.8029,95.8519,95.7145,95.8323,37059.0
2024-09-19 11:05:00,97.64,97.69,97.19,97.23,110270.0,95.8323,95.8814,95.3906,95.4299,110270.0
2024-09-19 11:10:00,97.22,97.24,97.0,97.05,108101.0,95.4201,95.4397,95.2042,95.2532,108101.0
2024-09-19 11:15:00,97.05,97.28,97.04,97.14,17157.0,95.2532,95.479,95.2434,95.3416,17157.0
2024-09-19 11:20:00,97.17,97.21,96.94,97.03,33016.0,95.371,95.4103,95.1453,95.2336,33016.0
2024-09-19 11:25:00,97.02,97.06,96.79,96.84,62128.0,95.2238,95.263,94.998,95.0471,62128.0
2024-09-19 11:30:00,96.83,96.87,96.51,96.65,89451.0,95.0373,95.0766,94.7232,94.8606,89451.0
2024-09-19 11:35:00,96.64,96.82,96.64,96.75,49740.0,94.8508,95.0275,94.8508,94.9588,49740.0
2024-09-19 11:40:00,96.76,96.82,96.64,96.65,30133.0,94.9686,95.0275,94.8508,94.8606,30133.0
2024-09-19 11:45:00,96.65,96.93,96.64,96.92,31449.0,94.8606,95.1355,94.8508,95.1256,31449.0
2024-09-19 11:50:00,96.91,96.93,96.69,96.71,52966.0,95.1158,95.1355,94.8999,94.9195,52966.0
2024-09-19 11:55:00,96.73,96.75,96.6,96.65,34371.0,94.9392,94.9588,94.8116,94.8606,34371.0
2024-09-19 12:00:00,96.66,96.72,96.63,96.7,28517.0,94.8705,94.9293,94.841,94.9097,28517.0
2024-09-19 12:05:00,96.68,96.72,96.62,96.72,21430.0,94.8901,94.9293,94.8312,94.9293,21430.0
2024-09-19 12:10:00,96.72,96.81,96.68,96.8,41520.0,94.9293,95.0177,94.8901,95.0079,41520.0
2024-09-19 12:15:00,96.81,96.84,96.75,96.76,24146.0,95.0177,95.0471,94.9588,94.9686,24146.0
2024-09-19 12:20:00,96.75,96.76,96.56,96.56,12694.0,94.9588,94.9686,94.7723,94.7723,12694.0
2024-09-19 12:25:00,96.53,96.67,96.51,96.65,45970.0,94.7429,94.8803,94.7232,94.8606,45970.0
2024-09-19 12:30:00,96.66,96.68,96.61,96.67,14958.0,94.8705,94.8901,94.8214,94.8803,14958.0
2024-09-19 12:35:00,96.67,96.77,96.63,96.76,16921.0,94.8803,94.9784,94.841,94.9686,16921.0
2024-09-19 12:40:00,96.76,96.8,96.62,96.63,23123.0,94.9686,95.0079,94.8312,94.841,23123.0
2024-09-19 12:45:00,96.63,96.85,96.62,96.73,28735.0,94.841,95.0569,94.8312,94.9392,28735.0
2024-09-19 12:50:00,96.73,96.8,96.71,96.74,34244.0,94.9392,95.0079,94.9195,94.949,34244.0
2024-09-19 12:55:00,96.73,96.74,96.66,96.73,23424.0,94.9392,94.949,94.8705,94.9392,23424.0
2024-09-19 13:00:00,96.73,96.93,96.73,96.87,58112.0,94.9392,95.1355,94.9392,95.0766,58112.0
2024-09-19 13:05:00,96.87,96.91,96.74,96.84,26483.0,95.0766,95.1158,94.949,95.0471,26483.0
2024-09-19 13:10:00,96.83,96.9,96.81,96.89,41434.0,95.0373,95.106,95.0177,95.0962,41434.0
2024-09-19 13:15:00,96.88,97.12,96.84,97.1,36128.0,95.0864,95.3219,95.0471,95.3023,36128.0
2024-09-19 13:20:00,97.11,97.15,96.96,96.98,25225.0,95.3121,95.3514,95.1649,95.1845,25225.0
2024-09-19 13:25:00,96.98,97.02,96.93,97.01,16699.0,95.1845,95.2238,95.1355,95.214,16699.0
2024-09-19 13:30:00,97.01,97.1,97.01,97.1,36466.0,95.214,95.3023,95.214,95.3023,36466.0
2024-09-19 13:35:00,97.1,97.15,97.08,97.12,30558.0,95.3023,95.3514,95.2827,95.3219,30558.0
2024-09-19 13:40:00,97.11,97.13,97.07,97.12,17499.0,95.3121,95.3318,95.2729,95.3219,17499.0
2024-09-19 13:45:00,97.11,97.2,97.1,97.15,27221.0,95.3121,95.4005,95.3023,95.3514,27221.0
2024-09-19 13:50:00,97.14,97.4,97.14,97.4,60500.0,95.3416,95.5968,95.3416,95.5968,60500.0
2024-09-19 13:55:00,97.39,97.42,97.14,97.14,52154.0,95.5869,95.6164,95.3416,95.3416,52154.0
2024-09-19 14:00:00,97.15,97.18,97.1,97.15,50385.0,95.3514,95.3808,95.3023,95.3514,50385.0
2024-09-19 14:05:00,97.15,97.16,97.01,97.01,34535.0,95.3514,95.3612,95.214,95.214,34535.0
2024-09-19 14:10:00,97.01,97.05,96.95,97.01,40173.0,95.214,95.2532,95.1551,95.214,40173.0
2024-09-19 14:15:00,97.01,97.03,96.88,96.91,29720.0,95.214,95.2336,95.0864,95.1158,29720.0
2024-09-19 14:20:00,96.92,97.0,96.78,96.85,105466.0,95.1256,95.2042,94.9882,95.0569,105466.0
2024-09-19 14:25:00,96.84,96.94,96.78,96.82,40309.0,95.0471,95.1453,94.9882,95.0275,40309.0
2024-09-19 14:30:00,96.83,96.92,96.8,96.82,18316.0,95.0373,95.1256,95.0079,95.0275,18316.0
2024-09-19 14:35:00,96.82,96.92,96.78,96.91,22121.0,95.0275,95.1256,94.9882,95.1158,22121.0
2024-09-19 14:40:00,96.91,96.95,96.82,96.84,23176.0,95.1158,95.1551,95.0275,95.0471,23176.0
2024-09-19 14:45:00,96.84,96.91,96.8,96.83,32679.0,95.0471,95.1158,95.0079,95.0373,32679.0
2024-09-19 14:50:00,96.82,96.92,96.8,96.86,22311.0,95.0275,95.1256,95.0079,95.0668,22311.0
2024-09-19 14:55:00,96.84,96.96,96.83,96.87,147346.0,95.0471,95.1649,95.0373,95.0766,147346.0
2024-09-19 15:00:00,96.86,96.94,96.8,96.91,46915.0,95.0668,95.1453,95.0079,95.1158,46915.0
2024-09-19 15:05:00,96.92,96.96,96.89,96.92,26109.0,95.1256,95.1649,95.0962,95.1256,26109.0
2024-09-19 15:10:00,96.92,96.93,96.8,96.83,23679.0,95.1256,95.1355,95.0079,95.0373,23679.0
2024-09-19 15:15:00,96.83,96.87,96.8,96.83,38772.0,95.0373,95.0766,95.0079,95.0373,38772.0
2024-09-19 15:20:00,96.82,96.88,96.74,96.86,54981.0,95.0275,95.0864,94.949,95.0668,54981.0
2024-09-19 15:25:00,96.85,96.86,96.67,96.68,32433.0,95.0569,95.0668,94.8803,94.8901,32433.0
2024-09-19 15:30:00,96.67,96.68,96.44,96.49,46939.0,94.8803,94.8901,94.6545,94.7036,46939.0
2024-09-19 15:35:00,96.48,96.51,96.4,96.4,72820.0,94.6938,94.7232,94.6153,94.6153,72820.0
2024-09-19 15:40:00,96.4,96.47,96.32,96.47,75497.0,94.6153,94.684,94.5367,94.684,75497.0
2024-09-19 15:45:00,96.46,96.72,96.45,96.66,62104.0,94.6742,94.9293,94.6643,94.8705,62104.0
2024-09-19 15:50:00,96.63,96.75,96.43,96.72,87075.0,94.841,94.9588,94.6447,94.9293,87075.0
2024-09-19 15:55:00,96.73,96.98,96.72,96.92,328909.0,94.9392,95.1845,94.9293,95.1256,328909.0
2024-09-20 09:30:00,96.85,97.06,96.37,96.54,1174371.0,95.0569,95.263,94.5858,94.7527,1174371.0
2024-09-20 09:35:00,96.58,96.68,96.3,96.58,119644.0,94.7919,94.8901,94.5171,94.7919,119644.0
2024-09-20 09:40:00,96.55,96.58,96.25,96.25,44080.0,94.7625,94.7919,94.468,94.468,44080.0
2024-09-20 09:45:00,96.29,96.45,96.13,96.38,80373.0,94.5073,94.6643,94.3503,94.5956,80373.0
2024-09-20 09:50:00,96.41,96.51,96.35,96.51,30349.0,94.6251,94.7232,94.5662,94.7232,30349.0
2024-09-20 09:55:00,96.51,96.75,96.5,96.74,96452.0,94.7232,94.9588,94.7134,94.949,96452.0
2024-09-20 10:00:00,96.75,96.87,96.67,96.87,71163.0,94.9588,95.0766,94.8803,95.0766,71163.0
2024-09-20 10:05:00,96.87,96.93,96.7,96.76,42466.0,95.0766,95.1355,94.9097,94.9686,42466.0
2024-09-20 10:10:00,96.77,96.85,96.7,96.75,24001.0,94.9784,95.0569,94.9097,94.9588,24001.0
2024-09-20 10:15:00,96.75,96.77,96.48,96.5,51083.0,94.9588,94.9784,94.6938,94.7134,51083.0
2024-09-20 10:20:00,96.48,96.55,96.33,96.34,64952.0,94.6938,94.7625,94.5466,94.5564,64952.0
2024-09-20 10:25:00,96.34,96.53,96.3,96.36,36122.0,94.5564,94.7429,94.5171,94.576,36122.0
2024-09-20 10:30:00,96.36,96.58,96.36,96.56,110227.0,94.576,94.7919,94.576,94.7723,110227.0
2024-09-20 10:35:00,96.54,96.66,96.48,96.59,29539.0,94.7527,94.8705,94.6938,94.8017,29539.0
2024-09-20 10:40:00,96.59,96.68,96.58,96.62,21003.0,94.8017,94.8901,94.7919,94.8312,21003.0
2024-09-20 10:45:00,96.62,96.76,96.61,96.71,44120.0,94.8312,94.9686,94.8214,94.9195,44120.0
2024-09-20 10:50:00,96.7,96.79,96.58,96.61,91015.0,94.9097,94.998,94.7919,94.8214,91015.0
2024-09-20 10:55:00,96.62,96.63,96.37,96.42,25911.0,94.8312,94.841,94.5858,94.6349,25911.0
2024-09-20 11:00:00,96.42,96.45,96.17,96.39,40248.0,94.6349,94.6643,94.3895,94.6055,40248.0
2024-09-20 11:05:00,96.39,96.53,96.34,96.53,31208.0,94.6055,94.7429,94.5564,94.7429,31208.0
2024-09-20 11:10:00,96.53,96.67,96.53,96.61,74302.0,94.7429,94.8803,94.7429,94.8214,74302.0
2024-09-20 11:15:00,96.62,96.74,96.59,96.68,30930.0,94.8312,94.949,94.8017,94.8901,30930.0
2024-09-20 11:20:00,96.68,96.74,96.6,96.73,28492.0,94.8901,94.949,94.8116,94.9392,28492.0
2024-09-20 11:25:00,96.73,96.89,96.73,96.89,41686.0,94.9392,95.0962,94.9392,95.0962,41686.0
2024-09-20 11:30:00,96.89,97.0,96.82,96.95,34527.0,95.0962,95.2042,95.0275,95.1551,34527.0
2024-09-20 11:35:00,96.96,96.96,96.78,96.78,17481.0,95.1649,95.1649,94.9882,94.9882,17481.0
2024-09-20 11:40:00,96.79,97.05,96.78,97.03,23294.0,94.998,95.2532,94.9882,95.2336,23294.0
2024-09-20 11:45:00,97.03,97.04,96.93,97.01,25920.0,95.2336,95.2434,95.1355,95.214,25920.0
2024-09-20 11:50:00,97.0,97.01,96.8,96.82,41025.0,95.2042,95.214,95.0079,95.0275,41025.0
2024-09-20 11:55:00,96.83,96.88,96.7,96.71,79756.0,95.0373,95.0864,94.9097,94.9195,79756.0
2024-09-20 12:00:00,96.69,96.75,96.57,96.68,29466.0,94.8999,94.9588,94.7821,94.8901,29466.0
2024-09-20 12:05:00,96.67,96.67,96.59,96.61,31357.0,94.8803,94.8803,94.8017,94.8214,31357.0
2024-09-20 12:10:00,96.6,96.61,96.43,96.45,29676.0,94.8116,94.8214,94.6447,94.6643,29676.0
2024-09-20 12:15:00,96.44,96.46,96.23,96.28,35724.0,94.6545,94.6742,94.4484,94.4975,35724.0
2024-09-20 12:20:00,96.28,96.3,96.21,96.28,34193.0,94.4975,94.5171,94.4288,94.4975,34193.0
2024-09-20 12:25:00,96.29,96.31,96.23,96.29,57891.0,94.5073,94.5269,94.4484,94.5073,57891.0
2024-09-20 12:30:00,96.29,96.4,96.26,96.31,88204.0,94.5073,94.6153,94.4779,94.5269,88204.0
2024-09-20 12:35:00,96.32,96.33,96.25,96.28,21094.0,94.5367,94.5466,94.468,94.4975,21094.0
2024-09-20 12:40:00,96.28,96.31,96.23,96.23,34296.0,94.4975,94.5269,94.4484,94.4484,34296.0
2024-09-20 12:45:00,96.25,96.27,96.18,96.25,22497.0,94.468,94.4877,94.3993,94.468,22497.0
2024-09-20 12:50:00,96.25,96.26,96.06,96.07,56631.0,94.468,94.4779,94.2816,94.2914,56631.0
2024-09-20 12:55:00,96.07,96.17,96.07,96.13,45938.0,94.2914,94.3895,94.2914,94.3503,45938.0
2024-09-20 13:00:00,96.15,96.22,96.03,96.05,58450.0,94.3699,94.4386,94.2521,94.2717,58450.0
2024-09-20 13:05:00,96.06,96.2,96.04,96.04,29590.0,94.2816,94.419,94.2619,94.2619,29590.0
2024-09-20 13:10:00,96.04,96.09,96.01,96.06,30118.0,94.2619,94.311,94.2325,94.2816,30118.0
2024-09-20 13:15:00,96.06,96.12,96.06,96.11,30173.0,94.2816,94.3405,94.2816,94.3306,30173.0
2024-09-20 13:20:00,96.1,96.1,95.85,95.91,61926.0,94.3208,94.3208,94.0754,94.1343,61926.0
2024-09-20 13:25:00,95.92,96.1,95.92,96.09,37142.0,94.1442,94.3208,94.1442,94.311,37142.0
2024-09-20 13:30:00,96.12,96.3,96.11,96.19,37726.0,94.3405,94.5171,94.3306,94.4092,37726.0
2024-09-20 13:35:00,96.18,96.22,96.1,96.12,20083.0,94.3993,94.4386,94.3208,94.3405,20083.0
2024-09-20 13:40:00,96.13,96.26,96.1,96.19,24740.0,94.3503,94.4779,94.3208,94.4092,24740.0
2024-09-20 13:45:00,96.19,96.2,96.13,96.14,24293.0,94.4092,94.419,94.3503,94.3601,24293.0
2024-09-20 13:50:00,96.16,96.17,96.07,96.09,84567.0,94.3797,94.3895,94.2914,94.311,84567.0
2024-09-20 13:55:00,96.08,96.09,95.91,95.92,99460.0,94.3012,94.311,94.1343,94.1442,99460.0
2024-09-20 14:00:00,95.94,96.02,95.89,95.9,59589.0,94.1638,94.2423,94.1147,94.1245,59589.0
2024-09-20 14:05:00,95.92,95.92,95.64,95.65,55809.0,94.1442,94.1442,93.8693,93.8792,55809.0
2024-09-20 14:10:00,95.63,95.71,95.6,95.65,34937.0,93.8595,93.938,93.8301,93.8792,34937.0
2024-09-20 14:15:00,95.64,95.75,95.64,95.73,34478.0,93.8693,93.9773,93.8693,93.9577,34478.0
2024-09-20 14:20:00,95.72,95.8,95.68,95.78,18926.0,93.9479,94.0264,93.9086,94.0067,18926.0
2024-09-20 14:25:00,95.77,95.79,95.6,95.62,35158.0,93.9969,94.0166,93.8301,93.8497,35158.0
2024-09-20 14:30:00,95.62,95.63,95.53,95.54,19805.0,93.8497,93.8595,93.7614,93.7712,19805.0
2024-09-20 14:35:00,95.55,95.55,95.35,95.39,47769.0,93.781,93.781,93.5847,93.624,47769.0
2024-09-20 14:40:00,95.39,95.44,95.32,95.42,71979.0,93.624,93.673,93.5553,93.6534,71979.0
2024-09-20 14:45:00,95.42,95.58,95.42,95.49,49744.0,93.6534,93.8104,93.6534,93.7221,49744.0
2024-09-20 14:50:00,95.48,95.54,95.45,95.52,34717.0,93.7123,93.7712,93.6829,93.7516,34717.0
2024-09-20 14:55:00,95.5,95.59,95.45,95.56,30014.0,93.7319,93.8203,93.6829,93.7908,30014.0
2024-09-20 15:00:00,95.56,95.63,95.53,95.55,39173.0,93.7908,93.8595,93.7614,93.781,39173.0
2024-09-20 15:05:00,95.53,95.54,95.43,95.51,43337.0,93.7614,93.7712,93.6632,93.7417,43337.0
2024-09-20 15:10:00,95.52,95.52,95.35,95.41,35520.0,93.7516,93.7516,93.5847,93.6436,35520.0
2024-09-20 15:15:00,95.41,95.49,95.34,95.45,38668.0,93.6436,93.7221,93.5749,93.6829,38668.0
2024-09-20 15:20:00,95.45,95.55,95.42,95.47,27265.0,93.6829,93.781,93.6534,93.7025,27265.0
2024-09-20 15:25:00,95.47,95.55,95.43,95.52,65378.0,93.7025,93.781,93.6632,93.7516,65378.0
2024-09-20 15:30:00,95.53,95.65,95.52,95.65,43052.0,93.7614,93.8792,93.7516,93.8792,43052.0
2024-09-20 15:35:00,95.64,95.7,95.53,95.67,68227.0,93.8693,93.9282,93.7614,93.8988,68227.0
2024-09-20 15:40:00,95.67,95.71,95.61,95.66,64439.0,93.8988,93.938,93.8399,93.889,64439.0
2024-09-20 15:45:00,95.66,95.74,95.52,95.55,105818.0,93.889,93.9675,93.7516,93.781,105818.0
2024-09-20 15:50:00,95.55,95.6,95.43,95.51,192117.0,93.781,93.8301,93.6632,93.7417,192117.0
2024-09-20 15:55:00,95.57,96.14,95.5,96.05,442425.0,93.8006,94.3601,93.7319,94.2717,442425.0
2024-09-23 09:30:00,96.05,96.05,95.34,95.58,141229.0,94.2717,94.2717,93.5749,93.8104,141229.0
2024-09-23 09:35:00,95.55,95.55,94.69,94.77,135268.0,93.781,93.781,92.9369,93.0154,135268.0
2024-09-23 09:40:00,94.75,94.93,94.57,94.7,96570.0,92.9958,93.1725,92.8191,92.9467,96570.0
2024-09-23 09:45:00,94.69,94.96,94.61,94.75,84804.0,92.9369,93.2019,92.8584,92.9958,84804.0
2024-09-23 09:50:00,94.75,94.9,94.66,94.81,54114.0,92.9958,93.143,92.9075,93.0547,54114.0
2024-09-23 09:55:00,94.81,94.88,94.7,94.79,64044.0,93.0547,93.1234,92.9467,93.0351,64044.0
2024-09-23 10:00:00,94.79,94.85,94.56,94.8,144322.0,93.0351,93.094,92.8093,93.0449,144322.0
2024-09-23 10:05:00,94.79,94.81,94.52,94.54,63374.0,93.0351,93.0547,92.7701,92.7897,63374.0
2024-09-23 10:10:00,94.53,94.66,94.52,94.57,75638.0,92.7799,92.9075,92.7701,92.8191,75638.0
2024-09-23 10:15:00,94.56,94.57,94.35,94.45,59468.0,92.8093,92.8191,92.6032,92.7014,59468.0
2024-09-23 10:20:00,94.45,94.57,94.45,94.51,33201.0,92.7014,92.8191,92.7014,92.7603,33201.0
2024-09-23 10:25:00,94.53,94.54,94.43,94.47,34772.0,92.7799,92.7897,92.6817,92.721,34772.0
2024-09-23 10:30:00,94.48,94.54,94.41,94.5,56823.0,92.7308,92.7897,92.6621,92.7504,56823.0
2024-09-23 10:35:00,94.51,94.82,94.46,94.8,84277.0,92.7603,93.0645,92.7112,93.0449,84277.0
2024-09-23 10:40:00,94.79,95.09,94.79,95.0,49517.0,93.0351,93.3295,93.0351,93.2412,49517.0
2024-09-23 10:45:00,95.02,95.02,94.79,94.82,53394.0,93.2608,93.2608,93.0351,93.0645,53394.0
2024-09-23 10:50:00,94.82,94.82,94.57,94.64,48111.0,93.0645,93.0645,92.8191,92.8879,48111.0
2024-09-23 10:55:00,94.64,94.69,94.52,94.68,51494.0,92.8879,92.9369,92.7701,92.9271,51494.0
2024-09-23 11:00:00,94.67,94.77,94.64,94.77,44379.0,92.9173,93.0154,92.8879,93.0154,44379.0
2024-09-23 11:05:00,94.79,94.92,94.74,94.88,48107.0,93.0351,93.1627,92.986,93.1234,48107.0
2024-09-23 11:10:00,94.87,94.92,94.74,94.77,79834.0,93.1136,93.1627,92.986,93.0154,79834.0
2024-09-23 11:15:00,94.76,94.92,94.71,94.91,11356.0,93.0056,93.1627,92.9566,93.1529,11356.0
2024-09-23 11:20:00,94.92,95.16,94.89,95.11,38216.0,93.1627,93.3982,93.1332,93.3491,38216.0
2024-09-23 11:25:00,95.14,95.29,95.13,95.24,30851.0,93.3786,93.5258,93.3688,93.4767,30851.0
2024-09-23 11:30:00,95.23,95.41,95.21,95.21,47351.0,93.4669,93.6436,93.4473,93.4473,47351.0
2024-09-23 11:35:00,95.2,95.25,95.14,95.21,38206.0,93.4375,93.4866,93.3786,93.4473,38206.0
2024-09-23 11:40:00,95.23,95.23,94.98,95.03,75908.0,93.4669,93.4669,93.2216,93.2706,75908.0
2024-09-23 11:45:00,95.04,95.07,94.96,94.96,50879.0,93.2804,93.3099,93.2019,93.2019,50879.0
2024-09-23 11:50:00,94.96,95.0,94.82,95.0,86412.0,93.2019,93.2412,93.0645,93.2412,86412.0
2024-09-23 11:55:00,94.99,95.0,94.76,94.76,37109.0,93.2314,93.2412,93.0056,93.0056,37109.0
2024-09-23 12:00:00,94.75,94.88,94.72,94.76,73501.0,92.9958,93.1234,92.9664,93.0056,73501.0
2024-09-23 12:05:00,94.75,94.76,94.57,94.59,63897.0,92.9958,93.0056,92.8191,92.8388,63897.0
2024-09-23 12:10:00,94.6,94.62,94.5,94.52,64384.0,92.8486,92.8682,92.7504,92.7701,64384.0
2024-09-23 12:15:00,94.55,94.55,94.42,94.48,37825.0,92.7995,92.7995,92.6719,92.7308,37825.0
2024-09-23 12:20:00,94.48,94.48,94.4,94.48,23418.0,92.7308,92.7308,92.6523,92.7308,23418.0
2024-09-23 12:25:00,94.47,94.6,94.46,94.54,30474.0,92.721,92.8486,92.7112,92.7897,30474.0
2024-09-23 12:30:00,94.54,94.65,94.51,94.64,20561.0,92.7897,92.8977,92.7603,92.8879,20561.0
2024-09-23 12:35:00,94.64,94.65,94.52,94.6,26045.0,92.8879,92.8977,92.7701,92.8486,26045.0
2024-09-23 12:40:00,94.57,94.63,94.51,94.6,55012.0,92.8191,92.878,92.7603,92.8486,55012.0
2024-09-23 12:45:00,94.59,94.65,94.53,94.64,35024.0,92.8388,92.8977,92.7799,92.8879,35024.0
2024-09-23 12:50:00,94.65,94.65,94.53,94.6,28334.0,92.8977,92.8977,92.7799,92.8486,28334.0
2024-09-23 12:55:00,94.58,94.66,94.57,94.64,12236.0,92.829,92.9075,92.8191,92.8879,12236.0
2024-09-23 13:00:00,94.64,94.64,94.54,94.59,64852.0,92.8879,92.8879,92.7897,92.8388,64852.0
2024-09-23 13:05:00,94.59,94.65,94.56,94.62,22046.0,92.8388,92.8977,92.8093,92.8682,22046.0
2024-09-23 13:10:00,94.61,94.65,94.6,94.64,43263.0,92.8584,92.8977,92.8486,92.8879,43263.0
2024-09-23 13:15:00,94.62,94.64,94.5,94.55,69709.0,92.8682,92.8879,92.7504,92.7995,69709.0
2024-09-23 13:20:00,94.55,94.59,94.53,94.55,10580.0,92.7995,92.8388,92.7799,92.7995,10580.0
2024-09-23 13:25:00,94.55,94.58,94.52,94.55,21939.0,92.7995,92.829,92.7701,92.7995,21939.0
2024-09-23 13:30:00,94.56,94.72,94.55,94.71,192753.0,92.8093,92.9664,92.7995,92.9566,192753.0
2024-09-23 13:35:00,94.72,94.76,94.59,94.61,43132.0,92.9664,93.0056,92.8388,92.8584,43132.0
2024-09-23 13:40:00,94.6,95.12,94.6,95.06,94317.0,92.8486,93.359,92.8486,93.3001,94317.0
2024-09-23 13:45:00,95.03,95.18,95.01,95.02,19048.0,93.2706,93.4179,93.251,93.2608,19048.0
2024-09-23 13:50:00,95.03,95.13,95.02,95.07,25832.0,93.2706,93.3688,93.2608,93.3099,25832.0
2024-09-23 13:55:00,95.07,95.19,95.03,95.04,48571.0,93.3099,93.4277,93.2706,93.2804,48571.0
2024-09-23 14:00:00,95.05,95.09,95.01,95.05,15650.0,93.2903,93.3295,93.251,93.2903,15650.0
2024-09-23 14:05:00,95.03,95.07,94.95,94.96,23128.0,93.2706,93.3099,93.1921,93.2019,23128.0
2024-09-23 14:10:00,94.96,94.98,94.84,94.85,28340.0,93.2019,93.2216,93.0841,93.094,28340.0
2024-09-23 14:15:00,94.82,94.96,94.76,94.93,61182.0,93.0645,93.2019,93.0056,93.1725,61182.0
2024-09-23 14:20:00,94.91,94.97,94.86,94.91,68713.0,93.1529,93.2117,93.1038,93.1529,68713.0
2024-09-23 14:25:00,94.9,94.93,94.8,94.9,88572.0,93.143,93.1725,93.0449,93.143,88572.0
2024-09-23 14:30:00,94.89,95.07,94.89,94.95,67944.0,93.1332,93.3099,93.1332,93.1921,67944.0
2024-09-23 14:35:00,94.95,95.16,94.86,95.12,56188.0,93.1921,93.3982,93.1038,93.359,56188.0
2024-09-23 14:40:00,95.14,95.27,95.12,95.19,43400.0,93.3786,93.5062,93.359,93.4277,43400.0
2024-09-23 14:45:00,95.19,95.22,95.08,95.1,31931.0,93.4277,93.4571,93.3197,93.3393,31931.0
2024-09-23 14:50:00,95.11,95.13,95.03,95.07,23601.0,93.3491,93.3688,93.2706,93.3099,23601.0
2024-09-23 14:55:00,95.06,95.14,95.03,95.13,23919.0,93.3001,93.3786,93.2706,93.3688,23919.0
2024-09-23 15:00:00,95.11,95.12,94.93,94.96,29922.0,93.3491,93.359,93.1725,93.2019,29922.0
2024-09-23 15:05:00,94.97,95.09,94.87,95.01,52620.0,93.2117,93.3295,93.1136,93.251,52620.0
2024-09-23 15:10:00,95.01,95.02,94.91,94.93,35504.0,93.251,93.2608,93.1529,93.1725,35504.0
2024-09-23 15:15:00,94.92,94.99,94.91,94.99,28947.0,93.1627,93.2314,93.1529,93.2314,28947.0
2024-09-23 15:20:00,94.99,94.99,94.88,94.91,19447.0,93.2314,93.2314,93.1234,93.1529,19447.0
2024-09-23 15:25:00,94.91,95.0,94.9,94.95,41822.0,93.1529,93.2412,93.143,93.1921,41822.0
2024-09-23 15:30:00,94.95,95.01,94.92,95.0,47234.0,93.1921,93.251,93.1627,93.2412,47234.0
2024-09-23 15:35:00,94.99,95.19,94.99,95.18,28442.0,93.2314,93.4277,93.2314,93.4179,28442.0
2024-09-23 15:40:00,95.18,95.2,95.14,95.16,50249.0,93.4179,93.4375,93.3786,93.3982,50249.0
2024-09-23 15:45:00,95.16,95.29,95.13,95.28,68037.0,93.3982,93.5258,93.3688,93.516,68037.0
2024-09-23 15:50:00,95.29,95.4,95.22,95.36,110863.0,93.5258,93.6338,93.4571,93.5945,110863.0
2024-09-23 15:55:00,95.35,95.51,95.26,95.49,316760.0,93.5847,93.7417,93.4964,93.7221,316760.0
2024-09-24 09:30:00,95.47,95.47,94.18,94.56,519213.0,93.7025,93.7025,92.4364,92.8093,519213.0
2024-09-24 09:35:00,94.5,95.12,94.5,95.11,172887.0,92.7504,93.359,92.7504,93.3491,172887.0
2024-09-24 09:40:00,95.08,95.14,94.46,94.69,104796.0,93.3197,93.3786,92.7112,92.9369,104796.0
2024-09-24 09:45:00,94.66,94.75,94.41,94.63,97497.0,92.9075,92.9958,92.6621,92.878,97497.0
2024-09-24 09:50:00,94.66,94.93,94.54,94.91,154298.0,92.9075,93.1725,92.7897,93.1529,154298.0
2024-09-24 09:55:00,94.91,95.02,94.75,95.01,98125.0,93.1529,93.2608,92.9958,93.251,98125.0
2024-09-24 10:00:00,94.99,95.12,94.83,95.01,82168.0,93.2314,93.359,93.0743,93.251,82168.0
2024-09-24 10:05:00,94.99,94.99,94.75,94.82,109616.0,93.2314,93.2314,92.9958,93.0645,109616.0
2024-09-24 10:10:00,94.8,94.88,94.63,94.68,60895.0,93.0449,93.1234,92.878,92.9271,60895.0
2024-09-24 10:15:00,94.67,94.76,94.59,94.72,36795.0,92.9173,93.0056,92.8388,92.9664,36795.0
2024-09-24 10:20:00,94.72,94.87,94.66,94.83,56022.0,92.9664,93.1136,92.9075,93.0743,56022.0
2024-09-24 10:25:00,94.84,95.14,94.76,95.14,52059.0,93.0841,93.3786,93.0056,93.3786,52059.0
2024-09-24 10:30:00,95.13,95.5,95.09,95.49,124312.0,93.3688,93.7319,93.3295,93.7221,124312.0
2024-09-24 10:35:00,95.5,95.56,95.33,95.4,85476.0,93.7319,93.7908,93.5651,93.6338,85476.0
2024-09-24 10:40:00,95.37,95.4,95.08,95.18,70217.0,93.6043,93.6338,93.3197,93.4179,70217.0
2024-09-24 10:45:00,95.18,95.39,95.17,95.32,53145.0,93.4179,93.624,93.408,93.5553,53145.0
2024-09-24 10:50:00,95.3,95.66,95.28,95.64,145231.0,93.5356,93.889,93.516,93.8693,145231.0
2024-09-24 10:55:00,95.64,95.82,95.57,95.77,155766.0,93.8693,94.046,93.8006,93.9969,155766.0
2024-09-24 11:00:00,95.77,95.78,95.64,95.74,70547.0,93.9969,94.0067,93.8693,93.9675,70547.0
2024-09-24 11:05:00,95.73,95.74,95.57,95.57,43059.0,93.9577,93.9675,93.8006,93.8006,43059.0
2024-09-24 11:10:00,95.57,95.63,95.45,95.61,90966.0,93.8006,93.8595,93.6829,93.8399,90966.0
2024-09-24 11:15:00,95.6,95.68,95.49,95.64,85248.0,93.8301,93.9086,93.7221,93.8693,85248.0
2024-09-24 11:20:00,95.65,95.71,95.48,95.6,69389.0,93.8792,93.938,93.7123,93.8301,69389.0
2024-09-24 11:25:00,95.6,95.67,95.58,95.6,49430.0,93.8301,93.8988,93.8104,93.8301,49430.0
2024-09-24 11:30:00,95.59,95.71,95.52,95.55,104847.0,93.8203,93.938,93.7516,93.781,104847.0
2024-09-24 11:35:00,95.55,95.7,95.5,95.68,83344.0,93.781,93.9282,93.7319,93.9086,83344.0
2024-09-24 11:40:00,95.69,95.76,95.46,95.52,106641.0,93.9184,93.9871,93.6927,93.7516,106641.0
2024-09-24 11:45:00,95.52,95.57,95.25,95.26,54536.0,93.7516,93.8006,93.4866,93.4964,54536.0
2024-09-24 11:50:00,95.24,95.28,95.19,95.21,55498.0,93.4767,93.516,93.4277,93.4473,55498.0
2024-09-24 11:55:00,95.23,95.24,95.05,95.15,29960.0,93.4669,93.4767,93.2903,93.3884,29960.0
2024-09-24 12:00:00,95.16,95.2,94.95,94.99,68495.0,93.3982,93.4375,93.1921,93.2314,68495.0
2024-09-24 12:05:00,94.98,94.99,94.77,94.81,56384.0,93.2216,93.2314,93.0154,93.0547,56384.0
2024-09-24 12:10:00,94.81,94.96,94.78,94.92,31342.0,93.0547,93.2019,93.0253,93.1627,31342.0
2024-09-24 12:15:00,94.92,94.95,94.88,94.92,26527.0,93.1627,93.1921,93.1234,93.1627,26527.0
2024-09-24 12:20:00,94.93,95.09,94.92,95.0,41113.0,93.1725,93.3295,93.1627,93.2412,41113.0
2024-09-24 12:25:00,95.0,95.08,94.95,94.97,45667.0,93.2412,93.3197,93.1921,93.2117,45667.0
2024-09-24 12:30:00,94.98,95.21,94.92,95.15,55661.0,93.2216,93.4473,93.1627,93.3884,55661.0
2024-09-24 12:35:00,95.15,95.17,95.04,95.04,34456.0,93.3884,93.408,93.2804,93.2804,34456.0
2024-09-24 12:40:00,95.04,95.06,94.95,95.05,22178.0,93.2804,93.3001,93.1921,93.2903,22178.0
2024-09-24 12:45:00,95.05,95.1,95.02,95.05,17568.0,93.2903,93.3393,93.2608,93.2903,17568.0
2024-09-24 12:50:00,95.06,95.07,94.96,95.02,22314.0,93.3001,93.3099,93.2019,93.2608,22314.0
2024-09-24 12:55:00,95.02,95.07,95.0,95.01,15370.0,93.2608,93.3099,93.2412,93.251,15370.0
2024-09-24 13:00:00,94.98,95.01,94.9,94.9,23017.0,93.2216,93.251,93.143,93.143,23017.0
2024-09-24 13:05:00,94.91,94.92,94.81,94.85,28391.0,93.1529,93.1627,93.0547,93.094,28391.0
2024-09-24 13:10:00,94.86,94.86,94.79,94.79,14807.0,93.1038,93.1038,93.0351,93.0351,14807.0
2024-09-24 13:15:00,94.78,94.87,94.78,94.87,22437.0,93.0253,93.1136,93.0253,93.1136,22437.0
2024-09-24 13:20:00,94.86,94.88,94.8,94.8,17672.0,93.1038,93.1234,93.0449,93.0449,17672.0
2024-09-24 13:25:00,94.81,95.0,94.77,94.96,56995.0,93.0547,93.2412,93.0154,93.2019,56995.0
2024-09-24 13:30:00,94.94,94.94,94.86,94.9,34559.0,93.1823,93.1823,93.1038,93.143,34559.0
2024-09-24 13:35:00,94.9,94.9,94.78,94.82,41847.0,93.143,93.143,93.0253,93.0645,41847.0
2024-09-24 13:40:00,94.81,94.86,94.76,94.77,20595.0,93.0547,93.1038,93.0056,93.0154,20595.0
2024-09-24 13:45:00,94.75,94.77,94.68,94.75,45220.0,92.9958,93.0154,92.9271,92.9958,45220.0
2024-09-24 13:50:00,94.75,94.75,94.65,94.67,20677.0,92.9958,92.9958,92.8977,92.9173,20677.0
2024-09-24 13:55:00,94.66,94.69,94.54,94.55,36328.0,92.9075,92.9369,92.7897,92.7995,36328.0
2024-09-24 14:00:00,94.55,94.63,94.53,94.55,52791.0,92.7995,92.878,92.7799,92.7995,52791.0
2024-09-24 14:05:00,94.56,94.65,94.54,94.6,43931.0,92.8093,92.8977,92.7897,92.8486,43931.0
2024-09-24 14:10:00,94.59,94.61,94.49,94.56,39317.0,92.8388,92.8584,92.7406,92.8093,39317.0
2024-09-24 14:15:00,94.56,94.62,94.5,94.55,25303.0,92.8093,92.8682,92.7504,92.7995,25303.0
2024-09-24 14:20:00,94.55,94.55,94.4,94.45,66606.0,92.7995,92.7995,92.6523,92.7014,66606.0
2024-09-24 14:25:00,94.44,94.55,94.44,94.5,45667.0,92.6916,92.7995,92.6916,92.7504,45667.0
2024-09-24 14:30:00,94.5,94.57,94.38,94.56,38388.0,92.7504,92.8191,92.6327,92.8093,38388.0
2024-09-24 14:35:00,94.57,94.65,94.47,94.53,55605.0,92.8191,92.8977,92.721,92.7799,55605.0
2024-09-24 14:40:00,94.54,94.61,94.51,94.6,27744.0,92.7897,92.8584,92.7603,92.8486,27744.0
2024-09-24 14:45:00,94.6,94.77,94.6,94.73,30518.0,92.8486,93.0154,92.8486,92.9762,30518.0
2024-09-24 14:50:00,94.73,94.91,94.73,94.9,54507.0,92.9762,93.1529,92.9762,93.143,54507.0
2024-09-24 14:55:00,94.89,95.04,94.88,95.01,62854.0,93.1332,93.2804,93.1234,93.251,62854.0
2024-09-24 15:00:00,95.01,95.08,94.97,95.04,38628.0,93.251,93.3197,93.2117,93.2804,38628.0
2024-09-24 15:05:00,95.03,95.04,94.95,94.98,35120.0,93.2706,93.2804,93.1921,93.2216,35120.0
2024-09-24 15:10:00,94.98,95.03,94.98,95.03,43254.0,93.2216,93.2706,93.2216,93.2706,43254.0
2024-09-24 15:15:00,95.02,95.02,94.83,94.87,51118.0,93.2608,93.2608,93.0743,93.1136,51118.0
2024-09-24 15:20:00,94.86,94.87,94.75,94.77,36790.0,93.1038,93.1136,92.9958,93.0154,36790.0
2024-09-24 15:25:00,94.76,94.85,94.68,94.84,59195.0,93.0056,93.094,92.9271,93.0841,59195.0
2024-09-24 15:30:00,94.85,94.89,94.81,94.84,44623.0,93.094,93.1332,93.0547,93.0841,44623.0
2024-09-24 15:35:00,94.84,94.84,94.7,94.79,93114.0,93.0841,93.0841,92.9467,93.0351,93114.0
2024-09-24 15:40:00,94.79,94.8,94.68,94.7,53785.0,93.0351,93.0449,92.9271,92.9467,53785.0
2024-09-24 15:45:00,94.7,94.71,94.59,94.63,66615.0,92.9467,92.9566,92.8388,92.878,66615.0
2024-09-24 15:50:00,94.63,94.69,94.47,94.55,111847.0,92.878,92.9369,92.721,92.7995,111847.0
2024-09-24 15:55:00,94.55,94.55,94.4,94.48,507645.0,92.7995,92.7995,92.6523,92.7308,507645.0
2024-09-25 09:30:00,94.26,94.67,94.23,94.49,144287.0,92.5149,92.9173,92.4854,92.7406,144287.0
2024-09-25 09:35:00,94.46,94.6,94.33,94.57,25351.0,92.7112,92.8486,92.5836,92.8191,25351.0
2024-09-25 09:40:00,94.53,94.63,94.46,94.53,44470.0,92.7799,92.878,92.7112,92.7799,44470.0
2024-09-25 09:45:00,94.53,94.76,94.42,94.73,54633.0,92.7799,93.0056,92.6719,92.9762,54633.0
2024-09-25 09:50:00,94.75,94.78,94.42,94.45,28202.0,92.9958,93.0253,92.6719,92.7014,28202.0
2024-09-25 09:55:00,94.44,94.47,94.36,94.38,30780.0,92.6916,92.721,92.613,92.6327,30780.0
2024-09-25 10:00:00,94.36,94.49,94.21,94.47,52095.0,92.613,92.7406,92.4658,92.721,52095.0
2024-09-25 10:05:00,94.47,94.75,94.46,94.75,44421.0,92.721,92.9958,92.7112,92.9958,44421.0
2024-09-25 10:10:00,94.74,94.74,94.58,94.66,53908.0,92.986,92.986,92.829,92.9075,53908.0
2024-09-25 10:15:00,94.66,94.76,94.66,94.74,34720.0,92.9075,93.0056,92.9075,92.986,34720.0
2024-09-25 10:20:00,94.74,94.77,94.58,94.63,27795.0,92.986,93.0154,92.829,92.878,27795.0
2024-09-25 10:25:00,94.63,94.97,94.62,94.83,51363.0,92.878,93.2117,92.8682,93.0743,51363.0
2024-09-25 10:30:00,94.83,95.15,94.82,95.07,80679.0,93.0743,93.3884,93.0645,93.3099,80679.0
2024-09-25 10:35:00,95.06,95.09,94.9,94.96,40672.0,93.3001,93.3295,93.143,93.2019,40672.0
2024-09-25 10:40:00,94.98,95.04,94.76,94.82,18540.0,93.2216,93.2804,93.0056,93.0645,18540.0
2024-09-25 10:45:00,94.82,94.9,94.67,94.8,79610.0,93.0645,93.143,92.9173,93.0449,79610.0
2024-09-25 10:50:00,94.79,95.08,94.67,95.08,55887.0,93.0351,93.3197,92.9173,93.3197,55887.0
2024-09-25 10:55:00,95.08,95.13,94.92,95.05,41780.0,93.3197,93.3688,93.1627,93.2903,41780.0
2024-09-25 11:00:00,95.03,95.27,95.01,95.24,77636.0,93.2706,93.5062,93.251,93.4767,77636.0
2024-09-25 11:05:00,95.24,95.38,95.15,95.33,45915.0,93.4767,93.6142,93.3884,93.5651,45915.0
2024-09-25 11:10:00,95.34,95.4,95.28,95.39,49756.0,93.5749,93.6338,93.516,93.624,49756.0
2024-09-25 11:15:00,95.39,95.42,95.32,95.34,20820.0,93.624,93.6534,93.5553,93.5749,20820.0
2024-09-25 11:20:00,95.33,95.61,95.33,95.6,69425.0,93.5651,93.8399,93.5651,93.8301,69425.0
2024-09-25 11:25:00,95.59,95.79,95.56,95.59,64272.0,93.8203,94.0166,93.7908,93.8203,64272.0
2024-09-25 11:30:00,95.6,95.79,95.55,95.68,39035.0,93.8301,94.0166,93.781,93.9086,39035.0
2024-09-25 11:35:00,95.68,95.68,95.58,95.63,19699.0,93.9086,93.9086,93.8104,93.8595,19699.0
2024-09-25 11:40:00,95.63,95.92,95.61,95.81,53850.0,93.8595,94.1442,93.8399,94.0362,53850.0
2024-09-25 11:45:00,95.8,95.92,95.73,95.79,94907.0,94.0264,94.1442,93.9577,94.0166,94907.0
2024-09-25 11:50:00,95.79,95.84,95.75,95.82,56674.0,94.0166,94.0656,93.9773,94.046,56674.0
2024-09-25 11:55:00,95.82,95.88,95.81,95.82,59695.0,94.046,94.1049,94.0362,94.046,59695.0
2024-09-25 12:00:00,95.81,95.89,95.77,95.87,38074.0,94.0362,94.1147,93.9969,94.0951,38074.0
2024-09-25 12:05:00,95.86,95.86,95.65,95.82,40541.0,94.0853,94.0853,93.8792,94.046,40541.0
2024-09-25 12:10:00,95.84,95.85,95.77,95.83,29774.0,94.0656,94.0754,93.9969,94.0558,29774.0
2024-09-25 12:15:00,95.84,95.92,95.79,95.92,27677.0,94.0656,94.1442,94.0166,94.1442,27677.0
2024-09-25 12:20:00,95.92,95.95,95.82,95.88,37549.0,94.1442,94.1736,94.046,94.1049,37549.0
2024-09-25 12:25:00,95.89,95.96,95.88,95.89,20835.0,94.1147,94.1834,94.1049,94.1147,20835.0
2024-09-25 12:30:00,95.88,95.88,95.63,95.65,26377.0,94.1049,94.1049,93.8595,93.8792,26377.0
2024-09-25 12:35:00,95.65,95.65,95.37,95.38,84403.0,93.8792,93.8792,93.6043,93.6142,84403.0
2024-09-25 12:40:00,95.37,95.62,95.32,95.56,46660.0,93.6043,93.8497,93.5553,93.7908,46660.0
2024-09-25 12:45:00,95.57,95.57,95.37,95.43,20692.0,93.8006,93.8006,93.6043,93.6632,20692.0
2024-09-25 12:50:00,95.44,95.65,95.43,95.56,23565.0,93.673,93.8792,93.6632,93.7908,23565.0
2024-09-25 12:55:00,95.56,95.59,95.45,95.47,28867.0,93.7908,93.8203,93.6829,93.7025,28867.0
2024-09-25 13:00:00,95.45,95.5,95.32,95.47,12127.0,93.6829,93.7319,93.5553,93.7025,12127.0
2024-09-25 13:05:00,95.46,95.56,95.4,95.49,30265.0,93.6927,93.7908,93.6338,93.7221,30265.0
2024-09-25 13:10:00,95.49,95.64,95.47,95.56,32917.0,93.7221,93.8693,93.7025,93.7908,32917.0
2024-09-25 13:15:00,95.56,95.62,95.48,95.56,22122.0,93.7908,93.8497,93.7123,93.7908,22122.0
2024-09-25 13:20:00,95.56,95.73,95.53,95.7,30034.0,93.7908,93.9577,93.7614,93.9282,30034.0
2024-09-25 13:25:00,95.7,95.71,95.62,95.7,15084.0,93.9282,93.938,93.8497,93.9282,15084.0
2024-09-25 13:30:00,95.68,95.68,95.48,95.48,13792.0,93.9086,93.9086,93.7123,93.7123,13792.0
2024-09-25 13:35:00,95.49,95.53,95.4,95.46,15469.0,93.7221,93.7614,93.6338,93.6927,15469.0
2024-09-25 13:40:00,95.47,95.54,95.47,95.54,18376.0,93.7025,93.7712,93.7025,93.7712,18376.0
2024-09-25 13:45:00,95.54,95.54,95.47,95.5,11073.0,93.7712,93.7712,93.7025,93.7319,11073.0
2024-09-25 13:50:00,95.49,95.66,95.46,95.64,10955.0,93.7221,93.889,93.6927,93.8693,10955.0
2024-09-25 13:55:00,95.64,95.69,95.63,95.63,13884.0,93.8693,93.9184,93.8595,93.8595,13884.0
2024-09-25 14:00:00,95.64,95.64,95.57,95.58,9192.0,93.8693,93.8693,93.8006,93.8104,9192.0
2024-09-25 14:05:00,95.58,95.64,95.55,95.6,13804.0,93.8104,93.8693,93.781,93.8301,13804.0
2024-09-25 14:10:00,95.61,95.61,95.52,95.52,26755.0,93.8399,93.8399,93.7516,93.7516,26755.0
2024-09-25 14:15:00,95.53,95.57,95.46,95.57,11201.0,93.7614,93.8006,93.6927,93.8006,11201.0
2024-09-25 14:20:00,95.59,95.65,95.57,95.59,13300.0,93.8203,93.8792,93.8006,93.8203,13300.0
2024-09-25 14:25:00,95.6,95.7,95.6,95.7,16893.0,93.8301,93.9282,93.8301,93.9282,16893.0
2024-09-25 14:30:00,95.7,95.7,95.56,95.6,15383.0,93.9282,93.9282,93.7908,93.8301,15383.0
2024-09-25 14:35:00,95.6,95.82,95.6,95.7,49272.0,93.8301,94.046,93.8301,93.9282,49272.0
2024-09-25 14:40:00,95.7,95.86,95.7,95.79,33586.0,93.9282,94.0853,93.9282,94.0166,33586.0
2024-09-25 14:45:00,95.78,95.83,95.67,95.68,14447.0,94.0067,94.0558,93.8988,93.9086,14447.0
2024-09-25 14:50:00,95.68,95.69,95.56,95.59,70714.0,93.9086,93.9184,93.7908,93.8203,70714.0
2024-09-25 14:55:00,95.59,95.73,95.52,95.54,78038.0,93.8203,93.9577,93.7516,93.7712,78038.0
2024-09-25 15:00:00,95.54,95.57,95.45,95.56,29552.0,93.7712,93.8006,93.6829,93.7908,29552.0
2024-09-25 15:05:00,95.56,95.58,95.49,95.53,36190.0,93.7908,93.8104,93.7221,93.7614,36190.0
2024-09-25 15:10:00,95.53,95.53,95.45,95.47,26678.0,93.7614,93.7614,93.6829,93.7025,26678.0
2024-09-25 15:15:00,95.48,95.53,95.42,95.42,47701.0,93.7123,93.7614,93.6534,93.6534,47701.0
2024-09-25 15:20:00,95.42,95.47,95.4,95.44,25335.0,93.6534,93.7025,93.6338,93.673,25335.0
2024-09-25 15:25:00,95.44,95.6,95.42,95.59,61015.0,93.673,93.8301,93.6534,93.8203,61015.0
2024-09-25 15:30:00,95.59,95.68,95.49,95.68,69335.0,93.8203,93.9086,93.7221,93.9086,69335.0
2024-09-25 15:35:00,95.68,95.74,95.63,95.64,68449.0,93.9086,93.9675,93.8595,93.8693,68449.0
2024-09-25 15:40:00,95.65,95.78,95.56,95.75,72998.0,93.8792,94.0067,93.7908,93.9773,72998.0
2024-09-25 15:45:00,95.75,95.8,95.6,95.66,112458.0,93.9773,94.0264,93.8301,93.889,112458.0
2024-09-25 15:50:00,95.67,95.7,95.52,95.64,127672.0,93.8988,93.9282,93.7516,93.8693,127672.0
2024-09-25 15:55:00,95.63,95.66,95.52,95.65,417055.0,93.8595,93.889,93.7516,93.8792,417055.0
2024-09-26 09:30:00,98.5,99.15,97.86,98.2,648279.0,96.6764,97.3144,96.0482,96.3819,648279.0
2024-09-26 09:35:00,98.22,98.36,97.53,98.0,172221.0,96.4016,96.539,95.7243,96.1856,172221.0
2024-09-26 09:40:00,98.0,98.01,97.44,97.85,124911.0,96.1856,96.1955,95.636,96.0384,124911.0
2024-09-26 09:45:00,97.84,98.06,97.59,97.67,91137.0,96.0286,96.2445,95.7832,95.8618,91137.0
2024-09-26 09:50:00,97.67,98.04,97.63,97.96,80742.0,95.8618,96.2249,95.8225,96.1464,80742.0
2024-09-26 09:55:00,97.95,98.11,97.9,98.0,101995.0,96.1366,96.2936,96.0875,96.1856,101995.0
2024-09-26 10:00:00,98.0,98.21,97.96,98.06,265820.0,96.1856,96.3918,96.1464,96.2445,265820.0
2024-09-26 10:05:00,98.06,98.15,97.61,97.68,184581.0,96.2445,96.3329,95.8029,95.8716,184581.0
2024-09-26 10:10:00,97.7,98.05,97.68,98.05,51509.0,95.8912,96.2347,95.8716,96.2347,51509.0
2024-09-26 10:15:00,98.03,98.06,97.93,97.96,59515.0,96.2151,96.2445,96.1169,96.1464,59515.0
2024-09-26 10:20:00,97.96,98.0,97.92,97.95,73263.0,96.1464,96.1856,96.1071,96.1366,73263.0
2024-09-26 10:25:00,97.96,97.97,97.82,97.92,147528.0,96.1464,96.1562,96.009,96.1071,147528.0
2024-09-26 10:30:00,97.92,97.94,97.36,97.39,170875.0,96.1071,96.1268,95.5575,95.5869,170875.0
2024-09-26 10:35:00,97.39,97.56,97.33,97.51,68488.0,95.5869,95.7538,95.528,95.7047,68488.0
2024-09-26 10:40:00,97.51,97.54,97.17,97.17,35672.0,95.7047,95.7342,95.371,95.371,35672.0
2024-09-26 10:45:00,97.18,97.35,97.17,97.31,49780.0,95.3808,95.5477,95.371,95.5084,49780.0
2024-09-26 10:50:00,97.32,97.36,97.09,97.09,49753.0,95.5182,95.5575,95.2925,95.2925,49753.0
2024-09-26 10:55:00,97.09,97.18,97.0,97.06,115787.0,95.2925,95.3808,95.2042,95.263,115787.0
2024-09-26 11:00:00,97.06,97.25,97.06,97.21,58504.0,95.263,95.4495,95.263,95.4103,58504.0
2024-09-26 11:05:00,97.22,97.34,97.15,97.32,77042.0,95.4201,95.5379,95.3514,95.5182,77042.0
2024-09-26 11:10:00,97.32,97.36,97.19,97.34,42613.0,95.5182,95.5575,95.3906,95.5379,42613.0
2024-09-26 11:15:00,97.37,97.52,97.37,97.52,35986.0,95.5673,95.7145,95.5673,95.7145,35986.0
2024-09-26 11:20:00,97.47,97.48,97.33,97.37,27593.0,95.6655,95.6753,95.528,95.5673,27593.0
2024-09-26 11:25:00,97.37,97.37,97.17,97.21,62793.0,95.5673,95.5673,95.371,95.4103,62793.0
2024-09-26 11:30:00,97.21,97.36,97.21,97.34,23244.0,95.4103,95.5575,95.4103,95.5379,23244.0
2024-09-26 11:35:00,97.33,97.43,97.28,97.43,35907.0,95.528,95.6262,95.479,95.6262,35907.0
2024-09-26 11:40:00,97.44,97.5,97.36,97.49,34689.0,95.636,95.6949,95.5575,95.6851,34689.0
2024-09-26 11:45:00,97.5,97.69,97.49,97.52,41504.0,95.6949,95.8814,95.6851,95.7145,41504.0
2024-09-26 11:50:00,97.51,97.7,97.46,97.67,22213.0,95.7047,95.8912,95.6556,95.8618,22213.0
2024-09-26 11:55:00,97.69,97.85,97.68,97.83,44440.0,95.8814,96.0384,95.8716,96.0188,44440.0
2024-09-26 12:00:00,97.82,97.83,97.57,97.59,23990.0,96.009,96.0188,95.7636,95.7832,23990.0
2024-09-26 12:05:00,97.59,97.65,97.56,97.58,43405.0,95.7832,95.8421,95.7538,95.7734,43405.0
2024-09-26 12:10:00,97.58,97.62,97.42,97.44,35197.0,95.7734,95.8127,95.6164,95.636,35197.0
2024-09-26 12:15:00,97.44,97.5,97.42,97.48,30117.0,95.636,95.6949,95.6164,95.6753,30117.0
2024-09-26 12:20:00,97.48,97.5,97.38,97.38,32259.0,95.6753,95.6949,95.5771,95.5771,32259.0
2024-09-26 12:25:00,97.38,97.4,97.29,97.32,30369.0,95.5771,95.5968,95.4888,95.5182,30369.0
2024-09-26 12:30:00,97.32,97.35,97.27,97.29,20793.0,95.5182,95.5477,95.4692,95.4888,20793.0
2024-09-26 12:35:00,97.31,97.33,97.24,97.28,24981.0,95.5084,95.528,95.4397,95.479,24981.0
2024-09-26 12:40:00,97.28,97.3,97.23,97.3,30723.0,95.479,95.4986,95.4299,95.4986,30723.0
2024-09-26 12:45:00,97.3,97.33,97.25,97.28,42314.0,95.4986,95.528,95.4495,95.479,42314.0
2024-09-26 12:50:00,97.27,97.28,97.11,97.19,37310.0,95.4692,95.479,95.3121,95.3906,37310.0
2024-09-26 12:55:00,97.2,97.29,97.19,97.27,25373.0,95.4005,95.4888,95.3906,95.4692,25373.0
2024-09-26 13:00:00,97.26,97.26,97.13,97.23,48996.0,95.4593,95.4593,95.3318,95.4299,48996.0
2024-09-26 13:05:00,97.24,97.26,97.18,97.21,22637.0,95.4397,95.4593,95.3808,95.4103,22637.0
2024-09-26 13:10:00,97.23,97.28,97.1,97.28,40926.0,95.4299,95.479,95.3023,95.479,40926.0
2024-09-26 13:15:00,97.28,97.3,97.13,97.17,33861.0,95.479,95.4986,95.3318,95.371,33861.0
2024-09-26 13:20:00,97.17,97.37,97.17,97.29,41403.0,95.371,95.5673,95.371,95.4888,41403.0
2024-09-26 13:25:00,97.3,97.47,97.3,97.47,29144.0,95.4986,95.6655,95.4986,95.6655,29144.0
2024-09-26 13:30:00,97.48,97.59,97.47,97.53,38223.0,95.6753,95.7832,95.6655,95.7243,38223.0
2024-09-26 13:35:00,97.54,97.55,97.44,97.47,30107.0,95.7342,95.744,95.636,95.6655,30107.0
2024-09-26 13:40:00,97.47,97.52,97.37,97.51,36903.0,95.6655,95.7145,95.5673,95.7047,36903.0
2024-09-26 13:45:00,97.51,97.69,97.49,97.69,64584.0,95.7047,95.8814,95.6851,95.8814,64584.0
2024-09-26 13:50:00,97.69,97.72,97.54,97.55,83721.0,95.8814,95.9108,95.7342,95.744,83721.0
2024-09-26 13:55:00,97.58,97.6,97.4,97.4,52212.0,95.7734,95.7931,95.5968,95.5968,52212.0
2024-09-26 14:00:00,97.38,97.42,97.35,97.41,34826.0,95.5771,95.6164,95.5477,95.6066,34826.0
2024-09-26 14:05:00,97.43,97.43,97.23,97.23,35167.0,95.6262,95.6262,95.4299,95.4299,35167.0
2024-09-26 14:10:00,97.22,97.3,97.2,97.27,62742.0,95.4201,95.4986,95.4005,95.4692,62742.0
2024-09-26 14:15:00,97.26,97.33,97.21,97.26,58141.0,95.4593,95.528,95.4103,95.4593,58141.0
2024-09-26 14:20:00,97.26,97.26,97.18,97.24,24453.0,95.4593,95.4593,95.3808,95.4397,24453.0
2024-09-26 14:25:00,97.23,97.26,97.2,97.23,21125.0,95.4299,95.4593,95.4005,95.4299,21125.0
2024-09-26 14:30:00,97.2,97.2,97.03,97.07,41404.0,95.4005,95.4005,95.2336,95.2729,41404.0
2024-09-26 14:35:00,97.07,97.15,97.06,97.15,26914.0,95.2729,95.3514,95.263,95.3514,26914.0
2024-09-26 14:40:00,97.16,97.23,97.15,97.21,26015.0,95.3612,95.4299,95.3514,95.4103,26015.0
2024-09-26 14:45:00,97.21,97.38,97.21,97.34,69541.0,95.4103,95.5771,95.4103,95.5379,69541.0
2024-09-26 14:50:00,97.32,97.44,97.3,97.41,30599.0,95.5182,95.636,95.4986,95.6066,30599.0
2024-09-26 14:55:00,97.42,97.57,97.42,97.52,85098.0,95.6164,95.7636,95.6164,95.7145,85098.0
2024-09-26 15:00:00,97.52,97.57,97.24,97.31,283950.0,95.7145,95.7636,95.4397,95.5084,283950.0
2024-09-26 15:05:00,97.31,97.46,97.31,97.42,58394.0,95.5084,95.6556,95.5084,95.6164,58394.0
2024-09-26 15:10:00,97.42,97.51,97.41,97.48,40865.0,95.6164,95.7047,95.6066,95.6753,40865.0
2024-09-26 15:15:00,97.48,97.65,97.48,97.6,61284.0,95.6753,95.8421,95.6753,95.7931,61284.0
2024-09-26 15:20:00,97.61,97.63,97.46,97.48,34374.0,95.8029,95.8225,95.6556,95.6753,34374.0
2024-09-26 15:25:00,97.47,97.5,97.42,97.43,38659.0,95.6655,95.6949,95.6164,95.6262,38659.0
2024-09-26 15:30:00,97.45,97.52,97.39,97.4,61602.0,95.6458,95.7145,95.5869,95.5968,61602.0
2024-09-26 15:35:00,97.4,97.43,97.34,97.43,44046.0,95.5968,95.6262,95.5379,95.6262,44046.0
2024-09-26 15:40:00,97.43,97.57,97.42,97.56,43323.0,95.6262,95.7636,95.6164,95.7538,43323.0
2024-09-26 15:45:00,97.56,97.57,97.36,97.44,77642.0,95.7538,95.7636,95.5575,95.636,77642.0
2024-09-26 15:50:00,97.44,97.53,97.41,97.49,155112.0,95.636,95.7243,95.6066,95.6851,155112.0
2024-09-26 15:55:00,97.49,97.56,97.38,97.49,467780.0,95.6851,95.7538,95.5771,95.6851,467780.0
2024-09-27 09:30:00,97.66,98.15,97.56,97.93,134749.0,95.8519,96.3329,95.7538,96.1169,134749.0
2024-09-27 09:35:00,97.92,97.97,97.61,97.92,80341.0,96.1071,96.1562,95.8029,96.1071,80341.0
2024-09-27 09:40:00,97.94,98.03,97.63,97.66,54435.0,96.1268,96.2151,95.8225,95.8519,54435.0
2024-09-27 09:45:00,97.7,97.93,97.65,97.74,58495.0,95.8912,96.1169,95.8421,95.9305,58495.0
2024-09-27 09:50:00,97.75,97.75,97.55,97.72,53806.0,95.9403,95.9403,95.744,95.9108,53806.0
2024-09-27 09:55:00,97.7,97.89,97.56,97.56,46396.0,95.8912,96.0777,95.7538,95.7538,46396.0
2024-09-27 10:00:00,97.54,97.87,97.51,97.85,57367.0,95.7342,96.0581,95.7047,96.0384,57367.0
2024-09-27 10:05:00,97.85,97.89,97.78,97.86,45069.0,96.0384,96.0777,95.9697,96.0482,45069.0
2024-09-27 10:10:00,97.87,97.88,97.64,97.79,53079.0,96.0581,96.0679,95.8323,95.9795,53079.0
2024-09-27 10:15:00,97.79,97.84,97.57,97.61,54256.0,95.9795,96.0286,95.7636,95.8029,54256.0
2024-09-27 10:20:00,97.6,97.65,97.53,97.59,40677.0,95.7931,95.8421,95.7243,95.7832,40677.0
2024-09-27 10:25:00,97.6,97.67,97.49,97.65,68098.0,95.7931,95.8618,95.6851,95.8421,68098.0
2024-09-27 10:30:00,97.63,97.83,97.61,97.81,39712.0,95.8225,96.0188,95.8029,95.9992,39712.0
2024-09-27 10:35:00,97.8,97.8,97.67,97.69,81830.0,95.9893,95.9893,95.8618,95.8814,81830.0
2024-09-27 10:40:00,97.67,97.77,97.59,97.73,32736.0,95.8618,95.9599,95.7832,95.9206,32736.0
2024-09-27 10:45:00,97.73,97.8,97.69,97.73,71333.0,95.9206,95.9893,95.8814,95.9206,71333.0
2024-09-27 10:50:00,97.73,97.8,97.61,97.79,46926.0,95.9206,95.9893,95.8029,95.9795,46926.0
2024-09-27 10:55:00,97.78,97.79,97.58,97.59,45885.0,95.9697,95.9795,95.7734,95.7832,45885.0
2024-09-27 11:00:00,97.58,97.75,97.56,97.72,36022.0,95.7734,95.9403,95.7538,95.9108,36022.0
2024-09-27 11:05:00,97.72,97.92,97.71,97.91,49917.0,95.9108,96.1071,95.901,96.0973,49917.0
2024-09-27 11:10:00,97.9,97.97,97.83,97.94,30987.0,96.0875,96.1562,96.0188,96.1268,30987.0
2024-09-27 11:15:00,97.94,97.99,97.88,97.93,41868.0,96.1268,96.1758,96.0679,96.1169,41868.0
2024-09-27 11:20:00,97.94,97.97,97.86,97.88,24889.0,96.1268,96.1562,96.0482,96.0679,24889.0
2024-09-27 11:25:00,97.89,98.01,97.88,97.98,25832.0,96.0777,96.1955,96.0679,96.166,25832.0
2024-09-27 11:30:00,97.98,98.03,97.94,97.97,24145.0,96.166,96.2151,96.1268,96.1562,24145.0
2024-09-27 11:35:00,97.96,98.08,97.95,98.06,22049.0,96.1464,96.2642,96.1366,96.2445,22049.0
2024-09-27 11:40:00,98.06,98.09,97.97,97.99,21263.0,96.2445,96.274,96.1562,96.1758,21263.0
2024-09-27 11:45:00,98.0,98.03,97.91,97.95,26961.0,96.1856,96.2151,96.0973,96.1366,26961.0
2024-09-27 11:50:00,97.95,97.96,97.89,97.91,23301.0,96.1366,96.1464,96.0777,96.0973,23301.0
2024-09-27 11:55:00,97.93,97.99,97.9,97.95,22747.0,96.1169,96.1758,96.0875,96.1366,22747.0
2024-09-27 12:00:00,97.94,97.96,97.87,97.93,29127.0,96.1268,96.1464,96.0581,96.1169,29127.0
2024-09-27 12:05:00,97.93,97.94,97.88,97.9,22413.0,96.1169,96.1268,96.0679,96.0875,22413.0
2024-09-27 12:10:00,97.9,97.92,97.81,97.85,25663.0,96.0875,96.1071,95.9992,96.0384,25663.0
2024-09-27 12:15:00,97.86,97.9,97.8,97.81,24311.0,96.0482,96.0875,95.9893,95.9992,24311.0
2024-09-27 12:20:00,97.81,97.9,97.8,97.84,13988.0,95.9992,96.0875,95.9893,96.0286,13988.0
2024-09-27 12:25:00,97.82,97.82,97.69,97.7,32791.0,96.009,96.009,95.8814,95.8912,32791.0
2024-09-27 12:30:00,97.69,97.71,97.46,97.46,38926.0,95.8814,95.901,95.6556,95.6556,38926.0
2024-09-27 12:35:00,97.46,97.58,97.37,97.4,39516.0,95.6556,95.7734,95.5673,95.5968,39516.0
2024-09-27 12:40:00,97.39,97.4,97.31,97.38,26166.0,95.5869,95.5968,95.5084,95.5771,26166.0
2024-09-27 12:45:00,97.38,97.46,97.37,97.43,31253.0,95.5771,95.6556,95.5673,95.6262,31253.0
2024-09-27 12:50:00,97.4,97.47,97.36,97.47,15804.0,95.5968,95.6655,95.5575,95.6655,15804.0
2024-09-27 12:55:00,97.46,97.5,97.44,97.48,13179.0,95.6556,95.6949,95.636,95.6753,13179.0
2024-09-27 13:00:00,97.48,97.5,97.45,97.48,10819.0,95.6753,95.6949,95.6458,95.6753,10819.0
2024-09-27 13:05:00,97.47,97.48,97.36,97.38,13558.0,95.6655,95.6753,95.5575,95.5771,13558.0
2024-09-27 13:10:00,97.38,97.42,97.36,97.41,9464.0,95.5771,95.6164,95.5575,95.6066,9464.0
2024-09-27 13:15:00,97.41,97.44,97.38,97.43,15056.0,95.6066,95.636,95.5771,95.6262,15056.0
2024-09-27 13:20:00,97.44,97.45,97.38,97.43,14124.0,95.636,95.6458,95.5771,95.6262,14124.0
2024-09-27 13:25:00,97.43,97.43,97.32,97.35,20191.0,95.6262,95.6262,95.5182,95.5477,20191.0
2024-09-27 13:30:00,97.36,97.4,97.25,97.27,17880.0,95.5575,95.5968,95.4495,95.4692,17880.0
2024-09-27 13:35:00,97.25,97.3,97.19,97.28,36340.0,95.4495,95.4986,95.3906,95.479,36340.0
2024-09-27 13:40:00,97.27,97.28,97.21,97.23,13789.0,95.4692,95.479,95.4103,95.4299,13789.0
2024-09-27 13:45:00,97.22,97.3,97.22,97.27,14055.0,95.4201,95.4986,95.4201,95.4692,14055.0
2024-09-27 13:50:00,97.28,97.33,97.27,97.3,34996.0,95.479,95.528,95.4692,95.4986,34996.0
2024-09-27 13:55:00,97.3,97.48,97.28,97.48,19895.0,95.4986,95.6753,95.479,95.6753,19895.0
2024-09-27 14:00:00,97.49,97.63,97.49,97.56,24258.0,95.6851,95.8225,95.6851,95.7538,24258.0
2024-09-27 14:05:00,97.56,97.65,97.52,97.64,29924.0,95.7538,95.8421,95.7145,95.8323,29924.0
2024-09-27 14:10:00,97.64,97.65,97.56,97.58,22131.0,95.8323,95.8421,95.7538,95.7734,22131.0
2024-09-27 14:15:00,97.57,97.6,97.48,97.5,20499.0,95.7636,95.7931,95.6753,95.6949,20499.0
2024-09-27 14:20:00,97.51,97.57,97.43,97.56,19927.0,95.7047,95.7636,95.6262,95.7538,19927.0
2024-09-27 14:25:00,97.54,97.57,97.43,97.47,26590.0,95.7342,95.7636,95.6262,95.6655,26590.0
2024-09-27 14:30:00,97.47,97.47,97.32,97.37,41644.0,95.6655,95.6655,95.5182,95.5673,41644.0
2024-09-27 14:35:00,97.37,97.41,97.26,97.38,33303.0,95.5673,95.6066,95.4593,95.5771,33303.0
2024-09-27 14:40:00,97.37,97.55,97.32,97.52,23365.0,95.5673,95.744,95.5182,95.7145,23365.0
2024-09-27 14:45:00,97.53,97.58,97.48,97.52,17177.0,95.7243,95.7734,95.6753,95.7145,17177.0
2024-09-27 14:50:00,97.52,97.68,97.5,97.65,27673.0,95.7145,95.8716,95.6949,95.8421,27673.0
2024-09-27 14:55:00,97.64,97.8,97.64,97.77,43167.0,95.8323,95.9893,95.8323,95.9599,43167.0
2024-09-27 15:00:00,97.77,97.79,97.69,97.69,26817.0,95.9599,95.9795,95.8814,95.8814,26817.0
2024-09-27 15:05:00,97.7,97.73,97.56,97.56,20818.0,95.8912,95.9206,95.7538,95.7538,20818.0
2024-09-27 15:10:00,97.56,97.57,97.49,97.53,20684.0,95.7538,95.7636,95.6851,95.7243,20684.0
2024-09-27 15:15:00,97.53,97.58,97.52,97.55,26647.0,95.7243,95.7734,95.7145,95.744,26647.0
2024-09-27 15:20:00,97.56,97.57,97.48,97.5,17048.0,95.7538,95.7636,95.6753,95.6949,17048.0
2024-09-27 15:25:00,97.49,97.52,97.41,97.51,23373.0,95.6851,95.7145,95.6066,95.7047,23373.0
2024-09-27 15:30:00,97.51,97.58,97.5,97.57,30388.0,95.7047,95.7734,95.6949,95.7636,30388.0
2024-09-27 15:35:00,97.58,97.64,97.51,97.52,35394.0,95.7734,95.8323,95.7047,95.7145,35394.0
2024-09-27 15:40:00,97.51,97.54,97.45,97.53,40785.0,95.7047,95.7342,95.6458,95.7243,40785.0
2024-09-27 15:45:00,97.53,97.6,97.47,97.59,40298.0,95.7243,95.7931,95.6655,95.7832,40298.0
2024-09-27 15:50:00,97.59,97.68,97.48,97.51,108386.0,95.7832,95.8716,95.6753,95.7047,108386.0
2024-09-27 15:55:00,97.51,97.51,97.35,97.36,284845.0,95.7047,95.7047,95.5477,95.5575,284845.0
2024-09-30 09:30:00,97.39,97.49,96.76,97.15,118570.0,95.5869,95.6851,94.9686,95.3514,118570.0
2024-09-30 09:35:00,97.16,97.29,96.98,96.98,42577.0,95.3612,95.4888,95.1845,95.1845,42577.0
2024-09-30 09:40:00,97.01,97.36,96.98,97.3,28751.0,95.214,95.5575,95.1845,95.4986,28751.0
2024-09-30 09:45:00,97.28,97.31,97.15,97.26,26707.0,95.479,95.5084,95.3514,95.4593,26707.0
2024-09-30 09:50:00,97.26,97.29,97.09,97.26,25168.0,95.4593,95.4888,95.2925,95.4593,25168.0
2024-09-30 09:55:00,97.25,97.25,97.12,97.2,36986.0,95.4495,95.4495,95.3219,95.4005,36986.0
2024-09-30 10:00:00,97.2,97.31,97.14,97.3,40504.0,95.4005,95.5084,95.3416,95.4986,40504.0
2024-09-30 10:05:00,97.27,97.59,97.27,97.51,58116.0,95.4692,95.7832,95.4692,95.7047,58116.0
2024-09-30 10:10:00,97.51,97.69,97.47,97.48,35393.0,95.7047,95.8814,95.6655,95.6753,35393.0
2024-09-30 10:15:00,97.5,97.51,97.05,97.11,33016.0,95.6949,95.7047,95.2532,95.3121,33016.0
2024-09-30 10:20:00,97.1,97.14,97.02,97.08,34496.0,95.3023,95.3416,95.2238,95.2827,34496.0
2024-09-30 10:25:00,97.07,97.14,97.02,97.14,30971.0,95.2729,95.3416,95.2238,95.3416,30971.0
2024-09-30 10:30:00,97.16,97.16,96.95,96.95,25112.0,95.3612,95.3612,95.1551,95.1551,25112.0
2024-09-30 10:35:00,96.95,97.15,96.95,97.15,23167.0,95.1551,95.3514,95.1551,95.3514,23167.0
2024-09-30 10:40:00,97.14,97.18,97.1,97.12,31701.0,95.3416,95.3808,95.3023,95.3219,31701.0
2024-09-30 10:45:00,97.11,97.11,96.93,97.06,18566.0,95.3121,95.3121,95.1355,95.263,18566.0
2024-09-30 10:50:00,97.06,97.06,96.94,97.0,11236.0,95.263,95.263,95.1453,95.2042,11236.0
2024-09-30 10:55:00,97.0,97.14,96.98,97.05,12504.0,95.2042,95.3416,95.1845,95.2532,12504.0
2024-09-30 11:00:00,97.03,97.23,97.02,97.21,14180.0,95.2336,95.4299,95.2238,95.4103,14180.0
2024-09-30 11:05:00,97.2,97.21,97.0,97.05,27040.0,95.4005,95.4103,95.2042,95.2532,27040.0
2024-09-30 11:10:00,97.07,97.09,97.0,97.07,12365.0,95.2729,95.2925,95.2042,95.2729,12365.0
2024-09-30 11:15:00,97.06,97.07,96.89,96.92,18327.0,95.263,95.2729,95.0962,95.1256,18327.0
2024-09-30 11:20:00,96.92,96.98,96.78,96.83,23124.0,95.1256,95.1845,94.9882,95.0373,23124.0
2024-09-30 11:25:00,96.83,96.92,96.77,96.81,31008.0,95.0373,95.1256,94.9784,95.0177,31008.0
2024-09-30 11:30:00,96.81,96.85,96.73,96.74,28920.0,95.0177,95.0569,94.9392,94.949,28920.0
2024-09-30 11:35:00,96.75,96.81,96.63,96.68,38881.0,94.9588,95.0177,94.841,94.8901,38881.0
2024-09-30 11:40:00,96.66,96.76,96.62,96.73,25904.0,94.8705,94.9686,94.8312,94.9392,25904.0
2024-09-30 11:45:00,96.73,96.86,96.67,96.84,30564.0,94.9392,95.0668,94.8803,95.0471,30564.0
2024-09-30 11:50:00,96.84,96.87,96.78,96.87,33276.0,95.0471,95.0766,94.9882,95.0766,33276.0
2024-09-30 11:55:00,96.88,96.89,96.75,96.76,17663.0,95.0864,95.0962,94.9588,94.9686,17663.0
2024-09-30 12:00:00,96.76,96.85,96.76,96.78,17313.0,94.9686,95.0569,94.9686,94.9882,17313.0
2024-09-30 12:05:00,96.78,96.85,96.76,96.79,13653.0,94.9882,95.0569,94.9686,94.998,13653.0
2024-09-30 12:10:00,96.79,96.97,96.79,96.96,28517.0,94.998,95.1747,94.998,95.1649,28517.0
2024-09-30 12:15:00,96.97,97.03,96.95,97.02,23873.0,95.1747,95.2336,95.1551,95.2238,23873.0
2024-09-30 12:20:00,97.0,97.01,96.88,96.93,54201.0,95.2042,95.214,95.0864,95.1355,54201.0
2024-09-30 12:25:00,96.94,96.99,96.92,96.92,10884.0,95.1453,95.1943,95.1256,95.1256,10884.0
2024-09-30 12:30:00,96.92,96.97,96.9,96.91,10236.0,95.1256,95.1747,95.106,95.1158,10236.0
2024-09-30 12:35:00,96.9,96.97,96.86,96.96,20234.0,95.106,95.1747,95.0668,95.1649,20234.0
2024-09-30 12:40:00,96.96,96.97,96.9,96.91,14747.0,95.1649,95.1747,95.106,95.1158,14747.0
2024-09-30 12:45:00,96.91,96.94,96.85,96.88,17282.0,95.1158,95.1453,95.0569,95.0864,17282.0
2024-09-30 12:50:00,96.88,96.98,96.88,96.91,23956.0,95.0864,95.1845,95.0864,95.1158,23956.0
2024-09-30 12:55:00,96.91,96.93,96.87,96.89,9964.0,95.1158,95.1355,95.0766,95.0962,9964.0
2024-09-30 13:00:00,96.89,96.89,96.78,96.79,12513.0,95.0962,95.0962,94.9882,94.998,12513.0
2024-09-30 13:05:00,96.79,96.79,96.67,96.68,13836.0,94.998,94.998,94.8803,94.8901,13836.0
2024-09-30 13:10:00,96.67,96.78,96.63,96.78,16543.0,94.8803,94.9882,94.841,94.9882,16543.0
2024-09-30 13:15:00,96.79,96.79,96.71,96.76,14770.0,94.998,94.998,94.9195,94.9686,14770.0
2024-09-30 13:20:00,96.75,96.77,96.73,96.75,10320.0,94.9588,94.9784,94.9392,94.9588,10320.0
2024-09-30 13:25:00,96.75,96.77,96.68,96.68,10899.0,94.9588,94.9784,94.8901,94.8901,10899.0
2024-09-30 13:30:00,96.66,96.7,96.63,96.7,16647.0,94.8705,94.9097,94.841,94.9097,16647.0
2024-09-30 13:35:00,96.7,96.78,96.67,96.7,19204.0,94.9097,94.9882,94.8803,94.9097,19204.0
2024-09-30 13:40:00,96.69,96.72,96.67,96.69,11735.0,94.8999,94.9293,94.8803,94.8999,11735.0
2024-09-30 13:45:00,96.69,96.75,96.68,96.73,12725.0,94.8999,94.9588,94.8901,94.9392,12725.0
2024-09-30 13:50:00,96.75,96.8,96.7,96.8,17583.0,94.9588,95.0079,94.9097,95.0079,17583.0
2024-09-30 13:55:00,96.81,96.93,96.73,96.89,31274.0,95.0177,95.1355,94.9392,95.0962,31274.0
2024-09-30 14:00:00,96.89,96.92,96.84,96.88,19578.0,95.0962,95.1256,95.0471,95.0864,19578.0
2024-09-30 14:05:00,96.89,96.92,96.85,96.92,24719.0,95.0962,95.1256,95.0569,95.1256,24719.0
2024-09-30 14:10:00,96.92,96.92,96.77,96.79,26111.0,95.1256,95.1256,94.9784,94.998,26111.0
2024-09-30 14:15:00,96.79,96.8,96.66,96.68,40525.0,94.998,95.0079,94.8705,94.8901,40525.0
2024-09-30 14:20:00,96.67,96.7,96.43,96.51,63749.0,94.8803,94.9097,94.6447,94.7232,63749.0
2024-09-30 14:25:00,96.52,96.6,96.41,96.58,40002.0,94.733,94.8116,94.6251,94.7919,40002.0
2024-09-30 14:30:00,96.57,96.71,96.51,96.67,24648.0,94.7821,94.9195,94.7232,94.8803,24648.0
2024-09-30 14:35:00,96.67,96.85,96.65,96.79,22745.0,94.8803,95.0569,94.8606,94.998,22745.0
2024-09-30 14:40:00,96.79,96.84,96.76,96.83,19642.0,94.998,95.0471,94.9686,95.0373,19642.0
2024-09-30 14:45:00,96.85,96.91,96.83,96.83,24812.0,95.0569,95.1158,95.0373,95.0373,24812.0
2024-09-30 14:50:00,96.84,96.9,96.8,96.89,25712.0,95.0471,95.106,95.0079,95.0962,25712.0
2024-09-30 14:55:00,96.89,96.89,96.71,96.72,27069.0,95.0962,95.0962,94.9195,94.9293,27069.0
2024-09-30 15:00:00,96.71,96.74,96.63,96.74,28968.0,94.9195,94.949,94.841,94.949,28968.0
2024-09-30 15:05:00,96.74,96.83,96.73,96.78,19856.0,94.949,95.0373,94.9392,94.9882,19856.0
2024-09-30 15:10:00,96.8,96.83,96.67,96.7,33629.0,95.0079,95.0373,94.8803,94.9097,33629.0
2024-09-30 15:15:00,96.71,96.77,96.67,96.76,26571.0,94.9195,94.9784,94.8803,94.9686,26571.0
2024-09-30 15:20:00,96.76,96.82,96.75,96.77,23691.0,94.9686,95.0275,94.9588,94.9784,23691.0
2024-09-30 15:25:00,96.77,96.87,96.77,96.86,54756.0,94.9784,95.0766,94.9784,95.0668,54756.0
2024-09-30 15:30:00,96.86,96.97,96.85,96.95,42487.0,95.0668,95.1747,95.0569,95.1551,42487.0
2024-09-30 15:35:00,96.95,97.12,96.95,97.07,39474.0,95.1551,95.3219,95.1551,95.2729,39474.0
2024-09-30 15:40:00,97.07,97.17,97.01,97.12,56934.0,95.2729,95.371,95.214,95.3219,56934.0
2024-09-30 15:45:00,97.12,97.19,97.06,97.15,61642.0,95.3219,95.3906,95.263,95.3514,61642.0
2024-09-30 15:50:00,97.14,97.43,97.05,97.39,193567.0,95.3416,95.6262,95.2532,95.5869,193567.0
2024-09-30 15:55:00,97.39,97.59,97.24,97.53,574954.0,95.5869,95.7832,95.4397,95.7243,574954.0
2024-10-01 09:30:00,97.49,98.15,96.73,96.81,158443.0,95.6851,96.3329,94.9392,95.0177,158443.0
2024-10-01 09:35:00,96.78,97.15,96.6,97.15,67931.0,94.9882,95.3514,94.8116,95.3514,67931.0
2024-10-01 09:40:00,97.15,97.26,97.0,97.2,54675.0,95.3514,95.4593,95.2042,95.4005,54675.0
2024-10-01 09:45:00,97.18,97.18,96.87,96.87,44530.0,95.3808,95.3808,95.0766,95.0766,44530.0
2024-10-01 09:50:00,96.86,96.94,96.62,96.62,33723.0,95.0668,95.1453,94.8312,94.8312,33723.0
2024-10-01 09:55:00,96.58,96.88,96.44,96.88,69603.0,94.7919,95.0864,94.6545,95.0864,69603.0
2024-10-01 10:00:00,96.88,97.15,96.72,97.09,68709.0,95.0864,95.3514,94.9293,95.2925,68709.0
2024-10-01 10:05:00,97.09,97.25,96.81,96.85,93008.0,95.2925,95.4495,95.0177,95.0569,93008.0
2024-10-01 10:10:00,96.84,97.33,96.8,97.3,91464.0,95.0471,95.528,95.0079,95.4986,91464.0
2024-10-01 10:15:00,97.29,97.43,96.94,97.19,117283.0,95.4888,95.6262,95.1453,95.3906,117283.0
2024-10-01 10:20:00,97.21,97.38,96.99,96.99,49786.0,95.4103,95.5771,95.1943,95.1943,49786.0
2024-10-01 10:25:00,97.0,97.03,96.51,96.54,110501.0,95.2042,95.2336,94.7232,94.7527,110501.0
2024-10-01 10:30:00,96.55,96.76,96.35,96.6,177056.0,94.7625,94.9686,94.5662,94.8116,177056.0
2024-10-01 10:35:00,96.59,96.94,96.5,96.6,37328.0,94.8017,95.1453,94.7134,94.8116,37328.0
2024-10-01 10:40:00,96.6,96.82,96.58,96.59,42873.0,94.8116,95.0275,94.7919,94.8017,42873.0
2024-10-01 10:45:00,96.57,96.64,96.49,96.6,47819.0,94.7821,94.8508,94.7036,94.8116,47819.0
2024-10-01 10:50:00,96.61,96.68,96.48,96.54,33469.0,94.8214,94.8901,94.6938,94.7527,33469.0
2024-10-01 10:55:00,96.56,96.67,96.52,96.56,38989.0,94.7723,94.8803,94.733,94.7723,38989.0
2024-10-01 11:00:00,96.55,96.64,96.46,96.62,28756.0,94.7625,94.8508,94.6742,94.8312,28756.0
2024-10-01 11:05:00,96.62,96.7,96.44,96.46,26865.0,94.8312,94.9097,94.6545,94.6742,26865.0
2024-10-01 11:10:00,96.46,96.67,96.45,96.62,30963.0,94.6742,94.8803,94.6643,94.8312,30963.0
2024-10-01 11:15:00,96.63,96.7,96.56,96.68,30975.0,94.841,94.9097,94.7723,94.8901,30975.0
2024-10-01 11:20:00,96.7,96.72,96.58,96.62,29421.0,94.9097,94.9293,94.7919,94.8312,29421.0
2024-10-01 11:25:00,96.62,96.79,96.61,96.77,39717.0,94.8312,94.998,94.8214,94.9784,39717.0
2024-10-01 11:30:00,96.77,96.95,96.75,96.91,33645.0,94.9784,95.1551,94.9588,95.1158,33645.0
2024-10-01 11:35:00,96.9,96.94,96.8,96.91,28706.0,95.106,95.1453,95.0079,95.1158,28706.0
2024-10-01 11:40:00,96.93,97.05,96.93,96.95,24924.0,95.1355,95.2532,95.1355,95.1551,24924.0
2024-10-01 11:45:00,96.94,97.02,96.87,97.01,29407.0,95.1453,95.2238,95.0766,95.214,29407.0
2024-10-01 11:50:00,97.02,97.12,96.99,97.12,14523.0,95.2238,95.3219,95.1943,95.3219,14523.0
2024-10-01 11:55:00,97.12,97.29,97.09,97.13,39825.0,95.3219,95.4888,95.2925,95.3318,39825.0
2024-10-01 12:00:00,97.13,97.22,97.08,97.21,27731.0,95.3318,95.4201,95.2827,95.4103,27731.0
2024-10-01 12:05:00,97.23,97.36,97.22,97.31,30765.0,95.4299,95.5575,95.4201,95.5084,30765.0
2024-10-01 12:10:00,97.33,97.45,97.23,97.23,34222.0,95.528,95.6458,95.4299,95.4299,34222.0
2024-10-01 12:15:00,97.22,97.23,97.1,97.16,20581.0,95.4201,95.4299,95.3023,95.3612,20581.0
2024-10-01 12:20:00,97.16,97.3,97.13,97.16,17720.0,95.3612,95.4986,95.3318,95.3612,17720.0
2024-10-01 12:25:00,97.17,97.33,97.16,97.31,22098.0,95.371,95.528,95.3612,95.5084,22098.0
2024-10-01 12:30:00,97.3,97.31,96.9,97.18,33554.0,95.4986,95.5084,95.106,95.3808,33554.0
2024-10-01 12:35:00,97.13,97.23,97.06,97.07,26018.0,95.3318,95.4299,95.263,95.2729,26018.0
2024-10-01 12:40:00,97.07,97.13,96.98,97.04,47891.0,95.2729,95.3318,95.1845,95.2434,47891.0
2024-10-01 12:45:00,97.02,97.07,96.92,97.02,27404.0,95.2238,95.2729,95.1256,95.2238,27404.0
2024-10-01 12:50:00,97.11,97.36,97.09,97.22,95870.0,95.3121,95.5575,95.2925,95.4201,95870.0
2024-10-01 12:55:00,97.22,97.41,97.17,97.33,25536.0,95.4201,95.6066,95.371,95.528,25536.0
2024-10-01 13:00:00,97.31,97.37,97.28,97.34,20995.0,95.5084,95.5673,95.479,95.5379,20995.0
2024-10-01 13:05:00,97.34,97.35,97.26,97.32,20577.0,95.5379,95.5477,95.4593,95.5182,20577.0
2024-10-01 13:10:00,97.33,97.49,97.33,97.4,35389.0,95.528,95.6851,95.528,95.5968,35389.0
2024-10-01 13:15:00,97.4,97.45,97.34,97.4,41866.0,95.5968,95.6458,95.5379,95.5968,41866.0
2024-10-01 13:20:00,97.4,97.47,97.31,97.36,30720.0,95.5968,95.6655,95.5084,95.5575,30720.0
2024-10-01 13:25:00,97.36,97.37,97.22,97.22,23200.0,95.5575,95.5673,95.4201,95.4201,23200.0
2024-10-01 13:30:00,97.22,97.46,97.2,97.43,34185.0,95.4201,95.6556,95.4005,95.6262,34185.0
2024-10-01 13:35:00,97.4,97.57,97.38,97.5,42966.0,95.5968,95.7636,95.5771,95.6949,42966.0
2024-10-01 13:40:00,97.47,97.66,97.43,97.64,45248.0,95.6655,95.8519,95.6262,95.8323,45248.0
2024-10-01 13:45:00,97.64,97.73,97.62,97.7,49519.0,95.8323,95.9206,95.8127,95.8912,49519.0
2024-10-01 13:50:00,97.69,97.9,97.69,97.89,44938.0,95.8814,96.0875,95.8814,96.0777,44938.0
2024-10-01 13:55:00,97.89,98.01,97.87,98.0,67849.0,96.0777,96.1955,96.0581,96.1856,67849.0
2024-10-01 14:00:00,97.97,98.1,97.97,98.07,51907.0,96.1562,96.2838,96.1562,96.2543,51907.0
2024-10-01 14:05:00,98.1,98.14,97.98,98.0,58014.0,96.2838,96.3231,96.166,96.1856,58014.0
2024-10-01 14:10:00,98.0,98.1,97.99,98.03,23842.0,96.1856,96.2838,96.1758,96.2151,23842.0
2024-10-01 14:15:00,98.03,98.12,98.01,98.08,38935.0,96.2151,96.3034,96.1955,96.2642,38935.0
2024-10-01 14:20:00,98.1,98.1,97.97,97.98,31007.0,96.2838,96.2838,96.1562,96.166,31007.0
2024-10-01 14:25:00,97.99,98.04,97.97,98.03,29220.0,96.1758,96.2249,96.1562,96.2151,29220.0
2024-10-01 14:30:00,98.04,98.06,97.96,98.0,38612.0,96.2249,96.2445,96.1464,96.1856,38612.0
2024-10-01 14:35:00,98.0,98.01,97.85,97.9,46370.0,96.1856,96.1955,96.0384,96.0875,46370.0
2024-10-01 14:40:00,97.94,97.99,97.89,97.94,32088.0,96.1268,96.1758,96.0777,96.1268,32088.0
2024-10-01 14:45:00,97.94,97.97,97.88,97.92,22840.0,96.1268,96.1562,96.0679,96.1071,22840.0
2024-10-01 14:50:00,97.92,98.03,97.85,97.91,36696.0,96.1071,96.2151,96.0384,96.0973,36696.0
2024-10-01 14:55:00,97.91,97.99,97.9,97.91,28868.0,96.0973,96.1758,96.0875,96.0973,28868.0
2024-10-01 15:00:00,97.93,97.96,97.82,97.89,41167.0,96.1169,96.1464,96.009,96.0777,41167.0
2024-10-01 15:05:00,97.9,97.99,97.89,97.96,40533.0,96.0875,96.1758,96.0777,96.1464,40533.0
2024-10-01 15:10:00,97.95,97.97,97.8,97.8,49618.0,96.1366,96.1562,95.9893,95.9893,49618.0
2024-10-01 15:15:00,97.8,97.82,97.71,97.78,45430.0,95.9893,96.009,95.901,95.9697,45430.0
2024-10-01 15:20:00,97.78,97.88,97.77,97.82,38966.0,95.9697,96.0679,95.9599,96.009,38966.0
2024-10-01 15:25:00,97.82,97.84,97.66,97.69,43613.0,96.009,96.0286,95.8519,95.8814,43613.0
2024-10-01 15:30:00,97.69,97.7,97.59,97.59,54804.0,95.8814,95.8912,95.7832,95.7832,54804.0
2024-10-01 15:35:00,97.59,97.61,97.52,97.56,47587.0,95.7832,95.8029,95.7145,95.7538,47587.0
2024-10-01 15:40:00,97.56,97.57,97.44,97.51,59793.0,95.7538,95.7636,95.636,95.7047,59793.0
2024-10-01 15:45:00,97.51,97.61,97.44,97.52,57919.0,95.7047,95.8029,95.636,95.7145,57919.0
2024-10-01 15:50:00,97.53,97.53,97.36,97.43,134984.0,95.7243,95.7243,95.5575,95.6262,134984.0
2024-10-01 15:55:00,97.43,97.57,97.36,97.44,359854.0,95.6262,95.7636,95.5575,95.636,359854.0
2024-10-02 09:30:00,96.76,97.0,96.27,96.41,156815.0,94.9686,95.2042,94.4877,94.6251,156815.0
2024-10-02 09:35:00,96.38,96.52,96.38,96.39,26579.0,94.5956,94.733,94.5956,94.6055,26579.0
2024-10-02 09:40:00,96.38,96.41,95.98,95.98,41411.0,94.5956,94.6251,94.203,94.203,41411.0
2024-10-02 09:45:00,95.97,96.38,95.87,96.25,87112.0,94.1932,94.5956,94.0951,94.468,87112.0
2024-10-02 09:50:00,96.24,96.33,95.97,96.06,53037.0,94.4582,94.5466,94.1932,94.2816,53037.0
2024-10-02 09:55:00,96.08,96.31,95.97,96.21,73061.0,94.3012,94.5269,94.1932,94.4288,73061.0
2024-10-02 10:00:00,96.21,96.73,96.21,96.69,91986.0,94.4288,94.9392,94.4288,94.8999,91986.0
2024-10-02 10:05:00,96.67,96.71,96.27,96.4,21297.0,94.8803,94.9195,94.4877,94.6153,21297.0
2024-10-02 10:10:00,96.42,96.47,96.29,96.41,40994.0,94.6349,94.684,94.5073,94.6251,40994.0
2024-10-02 10:15:00,96.44,96.56,96.28,96.46,28338.0,94.6545,94.7723,94.4975,94.6742,28338.0
2024-10-02 10:20:00,96.51,96.54,96.19,96.29,13361.0,94.7232,94.7527,94.4092,94.5073,13361.0
2024-10-02 10:25:00,96.28,96.39,96.21,96.38,18995.0,94.4975,94.6055,94.4288,94.5956,18995.0
2024-10-02 10:30:00,96.38,96.6,96.37,96.48,17181.0,94.5956,94.8116,94.5858,94.6938,17181.0
2024-10-02 10:35:00,96.46,96.58,96.44,96.56,25212.0,94.6742,94.7919,94.6545,94.7723,25212.0
2024-10-02 10:40:00,96.54,96.76,96.51,96.74,19799.0,94.7527,94.9686,94.7232,94.949,19799.0
2024-10-02 10:45:00,96.75,96.95,96.65,96.93,15646.0,94.9588,95.1551,94.8606,95.1355,15646.0
2024-10-02 10:50:00,96.94,96.94,96.69,96.71,10797.0,95.1453,95.1453,94.8999,94.9195,10797.0
2024-10-02 10:55:00,96.67,96.69,96.58,96.67,25533.0,94.8803,94.8999,94.7919,94.8803,25533.0
2024-10-02 11:00:00,96.66,96.77,96.62,96.73,14630.0,94.8705,94.9784,94.8312,94.9392,14630.0
2024-10-02 11:05:00,96.73,96.77,96.63,96.68,18750.0,94.9392,94.9784,94.841,94.8901,18750.0
2024-10-02 11:10:00,96.7,96.78,96.59,96.64,13994.0,94.9097,94.9882,94.8017,94.8508,13994.0
2024-10-02 11:15:00,96.65,96.65,96.51,96.59,32677.0,94.8606,94.8606,94.7232,94.8017,32677.0
2024-10-02 11:20:00,96.59,96.67,96.51,96.65,25744.0,94.8017,94.8803,94.7232,94.8606,25744.0
2024-10-02 11:25:00,96.64,96.71,96.59,96.7,18721.0,94.8508,94.9195,94.8017,94.9097,18721.0
2024-10-02 11:30:00,96.71,96.72,96.57,96.59,31830.0,94.9195,94.9293,94.7821,94.8017,31830.0
2024-10-02 11:35:00,96.59,96.62,96.53,96.56,18181.0,94.8017,94.8312,94.7429,94.7723,18181.0
2024-10-02 11:40:00,96.57,96.57,96.44,96.49,30847.0,94.7821,94.7821,94.6545,94.7036,30847.0
2024-10-02 11:45:00,96.47,96.51,96.37,96.5,15522.0,94.684,94.7232,94.5858,94.7134,15522.0
2024-10-02 11:50:00,96.5,96.5,96.41,96.45,6478.0,94.7134,94.7134,94.6251,94.6643,6478.0
2024-10-02 11:55:00,96.47,96.54,96.41,96.45,19720.0,94.684,94.7527,94.6251,94.6643,19720.0
2024-10-02 12:00:00,96.45,96.6,96.45,96.53,19076.0,94.6643,94.8116,94.6643,94.7429,19076.0
2024-10-02 12:05:00,96.52,96.52,96.35,96.37,20397.0,94.733,94.733,94.5662,94.5858,20397.0
2024-10-02 12:10:00,96.36,96.39,96.23,96.23,13387.0,94.576,94.6055,94.4484,94.4484,13387.0
2024-10-02 12:15:00,96.22,96.27,96.19,96.21,14879.0,94.4386,94.4877,94.4092,94.4288,14879.0
2024-10-02 12:20:00,96.21,96.32,96.16,96.31,15485.0,94.4288,94.5367,94.3797,94.5269,15485.0
2024-10-02 12:25:00,96.32,96.34,96.25,96.26,9213.0,94.5367,94.5564,94.468,94.4779,9213.0
2024-10-02 12:30:00,96.26,96.27,96.15,96.18,11376.0,94.4779,94.4877,94.3699,94.3993,11376.0
2024-10-02 12:35:00,96.18,96.2,96.12,96.15,24917.0,94.3993,94.419,94.3405,94.3699,24917.0
2024-10-02 12:40:00,96.17,96.34,96.16,96.26,25128.0,94.3895,94.5564,94.3797,94.4779,25128.0
2024-10-02 12:45:00,96.26,96.27,96.12,96.19,15198.0,94.4779,94.4877,94.3405,94.4092,15198.0
2024-10-02 12:50:00,96.18,96.22,96.13,96.2,7190.0,94.3993,94.4386,94.3503,94.419,7190.0
2024-10-02 12:55:00,96.19,96.2,96.11,96.11,15993.0,94.4092,94.419,94.3306,94.3306,15993.0
2024-10-02 13:00:00,96.11,96.17,96.11,96.14,13837.0,94.3306,94.3895,94.3306,94.3601,13837.0
2024-10-02 13:05:00,96.14,96.17,96.11,96.16,8994.0,94.3601,94.3895,94.3306,94.3797,8994.0
2024-10-02 13:10:00,96.17,96.19,96.08,96.09,18355.0,94.3895,94.4092,94.3012,94.311,18355.0
2024-10-02 13:15:00,96.1,96.11,96.03,96.06,13275.0,94.3208,94.3306,94.2521,94.2816,13275.0
2024-10-02 13:20:00,96.06,96.09,95.93,95.98,18003.0,94.2816,94.311,94.154,94.203,18003.0
2024-10-02 13:25:00,95.98,96.06,95.96,96.03,16506.0,94.203,94.2816,94.1834,94.2521,16506.0
2024-10-02 13:30:00,96.03,96.06,95.96,95.98,12318.0,94.2521,94.2816,94.1834,94.203,12318.0
2024-10-02 13:35:00,95.97,96.07,95.94,96.0,18766.0,94.1932,94.2914,94.1638,94.2227,18766.0
2024-10-02 13:40:00,96.02,96.05,95.91,95.96,16478.0,94.2423,94.2717,94.1343,94.1834,16478.0
2024-10-02 13:45:00,95.95,96.11,95.93,96.09,32423.0,94.1736,94.3306,94.154,94.311,32423.0
2024-10-02 13:50:00,96.1,96.2,96.09,96.16,18491.0,94.3208,94.419,94.311,94.3797,18491.0
2024-10-02 13:55:00,96.16,96.26,96.16,96.2,17618.0,94.3797,94.4779,94.3797,94.419,17618.0
2024-10-02 14:00:00,96.23,96.28,96.17,96.17,8875.0,94.4484,94.4975,94.3895,94.3895,8875.0
2024-10-02 14:05:00,96.16,96.19,96.08,96.12,13683.0,94.3797,94.4092,94.3012,94.3405,13683.0
2024-10-02 14:10:00,96.1,96.16,96.1,96.13,10168.0,94.3208,94.3797,94.3208,94.3503,10168.0
2024-10-02 14:15:00,96.16,96.18,96.1,96.12,10612.0,94.3797,94.3993,94.3208,94.3405,10612.0
2024-10-02 14:20:00,96.11,96.12,96.02,96.04,13043.0,94.3306,94.3405,94.2423,94.2619,13043.0
2024-10-02 14:25:00,96.04,96.09,95.95,96.02,22725.0,94.2619,94.311,94.1736,94.2423,22725.0
2024-10-02 14:30:00,96.02,96.07,95.97,96.06,12071.0,94.2423,94.2914,94.1932,94.2816,12071.0
2024-10-02 14:35:00,96.06,96.07,96.0,96.01,16033.0,94.2816,94.2914,94.2227,94.2325,16033.0
2024-10-02 14:40:00,96.03,96.14,96.02,96.06,24769.0,94.2521,94.3601,94.2423,94.2816,24769.0
2024-10-02 14:45:00,96.06,96.08,96.02,96.08,7262.0,94.2816,94.3012,94.2423,94.3012,7262.0
2024-10-02 14:50:00,96.07,96.08,95.96,96.0,9267.0,94.2914,94.3012,94.1834,94.2227,9267.0
2024-10-02 14:55:00,95.99,96.08,95.97,96.06,13806.0,94.2129,94.3012,94.1932,94.2816,13806.0
2024-10-02 15:00:00,96.07,96.2,96.04,96.16,19898.0,94.2914,94.419,94.2619,94.3797,19898.0
2024-10-02 15:05:00,96.15,96.26,96.13,96.25,56156.0,94.3699,94.4779,94.3503,94.468,56156.0
2024-10-02 15:10:00,96.26,96.31,96.19,96.31,18592.0,94.4779,94.5269,94.4092,94.5269,18592.0
2024-10-02 15:15:00,96.3,96.32,96.27,96.31,26322.0,94.5171,94.5367,94.4877,94.5269,26322.0
2024-10-02 15:20:00,96.31,96.38,96.31,96.37,38781.0,94.5269,94.5956,94.5269,94.5858,38781.0
2024-10-02 15:25:00,96.38,96.53,96.35,96.48,29690.0,94.5956,94.7429,94.5662,94.6938,29690.0
2024-10-02 15:30:00,96.49,96.51,96.39,96.48,42602.0,94.7036,94.7232,94.6055,94.6938,42602.0
2024-10-02 15:35:00,96.47,96.57,96.46,96.48,37648.0,94.684,94.7821,94.6742,94.6938,37648.0
2024-10-02 15:40:00,96.48,96.51,96.41,96.48,51241.0,94.6938,94.7232,94.6251,94.6938,51241.0
2024-10-02 15:45:00,96.47,96.52,96.46,96.49,42435.0,94.684,94.733,94.6742,94.7036,42435.0
2024-10-02 15:50:00,96.48,96.57,96.37,96.48,138023.0,94.6938,94.7821,94.5858,94.6938,138023.0
2024-10-02 15:55:00,96.48,96.59,96.45,96.54,435871.0,94.6938,94.8017,94.6643,94.7527,435871.0
2024-10-03 09:30:00,95.64,95.89,95.31,95.64,154584.0,93.8693,94.1147,93.5454,93.8693,154584.0
2024-10-03 09:35:00,95.65,95.77,95.52,95.63,42682.0,93.8792,93.9969,93.7516,93.8595,42682.0
2024-10-03 09:40:00,95.63,95.78,95.46,95.7,25024.0,93.8595,94.0067,93.6927,93.9282,25024.0
2024-10-03 09:45:00,95.65,95.95,95.58,95.89,17822.0,93.8792,94.1736,93.8104,94.1147,17822.0
2024-10-03 09:50:00,95.91,95.98,95.77,95.84,26600.0,94.1343,94.203,93.9969,94.0656,26600.0
2024-10-03 09:55:00,95.9,96.07,95.87,96.01,16172.0,94.1245,94.2914,94.0951,94.2325,16172.0
2024-10-03 10:00:00,96.03,96.23,95.99,96.23,23604.0,94.2521,94.4484,94.2129,94.4484,23604.0
2024-10-03 10:05:00,96.27,96.39,96.19,96.22,35640.0,94.4877,94.6055,94.4092,94.4386,35640.0
2024-10-03 10:10:00,96.25,96.28,95.71,95.76,64279.0,94.468,94.4975,93.938,93.9871,64279.0
2024-10-03 10:15:00,95.78,95.97,95.65,95.9,57011.0,94.0067,94.1932,93.8792,94.1245,57011.0
2024-10-03 10:20:00,95.89,95.94,95.51,95.62,25016.0,94.1147,94.1638,93.7417,93.8497,25016.0
2024-10-03 10:25:00,95.62,95.68,95.52,95.62,15782.0,93.8497,93.9086,93.7516,93.8497,15782.0
2024-10-03 10:30:00,95.62,95.92,95.55,95.91,19136.0,93.8497,94.1442,93.781,94.1343,19136.0
2024-10-03 10:35:00,95.91,95.92,95.72,95.84,43238.0,94.1343,94.1442,93.9479,94.0656,43238.0
2024-10-03 10:40:00,95.86,95.89,95.62,95.81,25042.0,94.0853,94.1147,93.8497,94.0362,25042.0
2024-10-03 10:45:00,95.82,96.05,95.77,95.94,45931.0,94.046,94.2717,93.9969,94.1638,45931.0
2024-10-03 10:50:00,95.96,96.01,95.83,95.85,54538.0,94.1834,94.2325,94.0558,94.0754,54538.0
2024-10-03 10:55:00,95.87,95.9,95.66,95.7,32348.0,94.0951,94.1245,93.889,93.9282,32348.0
2024-10-03 11:00:00,95.68,95.74,95.61,95.63,22001.0,93.9086,93.9675,93.8399,93.8595,22001.0
2024-10-03 11:05:00,95.65,95.8,95.64,95.78,11509.0,93.8792,94.0264,93.8693,94.0067,11509.0
2024-10-03 11:10:00,95.79,95.87,95.75,95.81,40548.0,94.0166,94.0951,93.9773,94.0362,40548.0
2024-10-03 11:15:00,95.78,95.91,95.78,95.87,25830.0,94.0067,94.1343,94.0067,94.0951,25830.0
2024-10-03 11:20:00,95.85,95.97,95.79,95.86,42291.0,94.0754,94.1932,94.0166,94.0853,42291.0
2024-10-03 11:25:00,95.84,95.87,95.75,95.79,29790.0,94.0656,94.0951,93.9773,94.0166,29790.0
2024-10-03 11:30:00,95.78,95.99,95.76,95.88,49339.0,94.0067,94.2129,93.9871,94.1049,49339.0
2024-10-03 11:35:00,95.86,96.06,95.85,95.98,66395.0,94.0853,94.2816,94.0754,94.203,66395.0
2024-10-03 11:40:00,95.98,96.13,95.97,96.04,29045.0,94.203,94.3503,94.1932,94.2619,29045.0
2024-10-03 11:45:00,96.05,96.11,96.03,96.06,18944.0,94.2717,94.3306,94.2521,94.2816,18944.0
2024-10-03 11:50:00,96.08,96.17,96.01,96.03,53288.0,94.3012,94.3895,94.2325,94.2521,53288.0
2024-10-03 11:55:00,96.04,96.06,95.94,95.96,23121.0,94.2619,94.2816,94.1638,94.1834,23121.0
2024-10-03 12:00:00,95.97,96.03,95.93,95.93,27882.0,94.1932,94.2521,94.154,94.154,27882.0
2024-10-03 12:05:00,95.92,95.93,95.74,95.79,40039.0,94.1442,94.154,93.9675,94.0166,40039.0
2024-10-03 12:10:00,95.75,95.82,95.69,95.71,36584.0,93.9773,94.046,93.9184,93.938,36584.0
2024-10-03 12:15:00,95.7,95.8,95.67,95.71,19474.0,93.9282,94.0264,93.8988,93.938,19474.0
2024-10-03 12:20:00,95.71,95.8,95.69,95.8,19254.0,93.938,94.0264,93.9184,94.0264,19254.0
2024-10-03 12:25:00,95.8,95.85,95.77,95.79,14196.0,94.0264,94.0754,93.9969,94.0166,14196.0
2024-10-03 12:30:00,95.79,95.79,95.65,95.7,21825.0,94.0166,94.0166,93.8792,93.9282,21825.0
2024-10-03 12:35:00,95.71,95.74,95.68,95.69,23546.0,93.938,93.9675,93.9086,93.9184,23546.0
2024-10-03 12:40:00,95.68,95.73,95.57,95.6,29847.0,93.9086,93.9577,93.8006,93.8301,29847.0
2024-10-03 12:45:00,95.59,95.6,95.49,95.52,22771.0,93.8203,93.8301,93.7221,93.7516,22771.0
2024-10-03 12:50:00,95.52,95.52,95.4,95.46,28016.0,93.7516,93.7516,93.6338,93.6927,28016.0
2024-10-03 12:55:00,95.45,95.57,95.43,95.47,24703.0,93.6829,93.8006,93.6632,93.7025,24703.0
2024-10-03 13:00:00,95.47,95.5,95.35,95.38,31264.0,93.7025,93.7319,93.5847,93.6142,31264.0
2024-10-03 13:05:00,95.4,95.41,95.34,95.39,15818.0,93.6338,93.6436,93.5749,93.624,15818.0
2024-10-03 13:10:00,95.38,95.45,95.35,95.42,13714.0,93.6142,93.6829,93.5847,93.6534,13714.0
2024-10-03 13:15:00,95.42,95.44,95.38,95.39,15778.0,93.6534,93.673,93.6142,93.624,15778.0
2024-10-03 13:20:00,95.39,95.55,95.39,95.5,12517.0,93.624,93.781,93.624,93.7319,12517.0
2024-10-03 13:25:00,95.5,95.67,95.46,95.51,19711.0,93.7319,93.8988,93.6927,93.7417,19711.0
2024-10-03 13:30:00,95.51,95.65,95.51,95.65,16012.0,93.7417,93.8792,93.7417,93.8792,16012.0
2024-10-03 13:35:00,95.65,95.66,95.53,95.54,27915.0,93.8792,93.889,93.7614,93.7712,27915.0
2024-10-03 13:40:00,95.53,95.54,95.4,95.52,19127.0,93.7614,93.7712,93.6338,93.7516,19127.0
2024-10-03 13:45:00,95.55,95.62,95.54,95.55,12477.0,93.781,93.8497,93.7712,93.781,12477.0
2024-10-03 13:50:00,95.54,95.56,95.5,95.53,22676.0,93.7712,93.7908,93.7319,93.7614,22676.0
2024-10-03 13:55:00,95.53,95.58,95.53,95.58,16401.0,93.7614,93.8104,93.7614,93.8104,16401.0
2024-10-03 14:00:00,95.58,95.6,95.47,95.47,16508.0,93.8104,93.8301,93.7025,93.7025,16508.0
2024-10-03 14:05:00,95.47,95.6,95.46,95.6,35542.0,93.7025,93.8301,93.6927,93.8301,35542.0
2024-10-03 14:10:00,95.6,95.62,95.57,95.6,13479.0,93.8301,93.8497,93.8006,93.8301,13479.0
2024-10-03 14:15:00,95.59,95.67,95.54,95.66,18052.0,93.8203,93.8988,93.7712,93.889,18052.0
2024-10-03 14:20:00,95.67,95.69,95.59,95.66,27713.0,93.8988,93.9184,93.8203,93.889,27713.0
2024-10-03 14:25:00,95.67,95.75,95.64,95.69,16715.0,93.8988,93.9773,93.8693,93.9184,16715.0
2024-10-03 14:30:00,95.68,95.74,95.66,95.74,21181.0,93.9086,93.9675,93.889,93.9675,21181.0
2024-10-03 14:35:00,95.75,95.76,95.69,95.71,18587.0,93.9773,93.9871,93.9184,93.938,18587.0
2024-10-03 14:40:00,95.71,95.71,95.66,95.7,22384.0,93.938,93.938,93.889,93.9282,22384.0
2024-10-03 14:45:00,95.69,95.7,95.6,95.67,26557.0,93.9184,93.9282,93.8301,93.8988,26557.0
2024-10-03 14:50:00,95.66,95.76,95.65,95.73,17491.0,93.889,93.9871,93.8792,93.9577,17491.0
2024-10-03 14:55:00,95.74,95.79,95.7,95.73,36652.0,93.9675,94.0166,93.9282,93.9577,36652.0
2024-10-03 15:00:00,95.72,95.79,95.64,95.69,38577.0,93.9479,94.0166,93.8693,93.9184,38577.0
2024-10-03 15:05:00,95.69,95.7,95.61,95.64,22193.0,93.9184,93.9282,93.8399,93.8693,22193.0
2024-10-03 15:10:00,95.65,95.65,95.58,95.63,23440.0,93.8792,93.8792,93.8104,93.8595,23440.0
2024-10-03 15:15:00,95.63,95.65,95.55,95.65,24258.0,93.8595,93.8792,93.781,93.8792,24258.0
2024-10-03 15:20:00,95.65,95.68,95.52,95.65,40414.0,93.8792,93.9086,93.7516,93.8792,40414.0
2024-10-03 15:25:00,95.65,95.69,95.6,95.62,23827.0,93.8792,93.9184,93.8301,93.8497,23827.0
2024-10-03 15:30:00,95.62,95.63,95.5,95.53,24795.0,93.8497,93.8595,93.7319,93.7614,24795.0
2024-10-03 15:35:00,95.53,95.55,95.44,95.47,20597.0,93.7614,93.781,93.673,93.7025,20597.0
2024-10-03 15:40:00,95.47,95.54,95.45,95.51,36081.0,93.7025,93.7712,93.6829,93.7417,36081.0
2024-10-03 15:45:00,95.5,95.58,95.47,95.56,26935.0,93.7319,93.8104,93.7025,93.7908,26935.0
2024-10-03 15:50:00,95.59,95.62,95.5,95.61,83825.0,93.8203,93.8497,93.7319,93.8399,83825.0
2024-10-03 15:55:00,95.62,95.66,95.49,95.57,380087.0,93.8497,93.889,93.7221,93.8006,380087.0
2024-10-04 09:30:00,96.17,96.56,96.03,96.44,81758.0,94.3895,94.7723,94.2521,94.6545,81758.0
2024-10-04 09:35:00,96.44,96.54,96.17,96.25,65865.0,94.6545,94.7527,94.3895,94.468,65865.0
2024-10-04 09:40:00,96.25,96.38,95.88,95.94,111440.0,94.468,94.5956,94.1049,94.1638,111440.0
2024-10-04 09:45:00,95.96,96.0,95.72,95.73,25595.0,94.1834,94.2227,93.9479,93.9577,25595.0
2024-10-04 09:50:00,95.7,95.83,95.63,95.65,29021.0,93.9282,94.0558,93.8595,93.8792,29021.0
2024-10-04 09:55:00,95.6,95.63,95.34,95.37,41163.0,93.8301,93.8595,93.5749,93.6043,41163.0
2024-10-04 10:00:00,95.38,95.56,95.33,95.52,36458.0,93.6142,93.7908,93.5651,93.7516,36458.0
2024-10-04 10:05:00,95.52,95.77,95.51,95.62,38309.0,93.7516,93.9969,93.7417,93.8497,38309.0
2024-10-04 10:10:00,95.61,95.63,95.53,95.56,49308.0,93.8399,93.8595,93.7614,93.7908,49308.0
2024-10-04 10:15:00,95.55,95.73,95.54,95.68,35842.0,93.781,93.9577,93.7712,93.9086,35842.0
2024-10-04 10:20:00,95.67,95.67,95.23,95.28,61045.0,93.8988,93.8988,93.4669,93.516,61045.0
2024-10-04 10:25:00,95.3,95.37,95.15,95.25,24454.0,93.5356,93.6043,93.3884,93.4866,24454.0
2024-10-04 10:30:00,95.25,95.42,95.22,95.36,87625.0,93.4866,93.6534,93.4571,93.5945,87625.0
2024-10-04 10:35:00,95.35,95.55,95.23,95.33,182921.0,93.5847,93.781,93.4669,93.5651,182921.0
2024-10-04 10:40:00,95.34,95.52,95.29,95.49,34959.0,93.5749,93.7516,93.5258,93.7221,34959.0
2024-10-04 10:45:00,95.53,95.68,95.47,95.66,32947.0,93.7614,93.9086,93.7025,93.889,32947.0
2024-10-04 10:50:00,95.65,95.87,95.65,95.83,25671.0,93.8792,94.0951,93.8792,94.0558,25671.0
2024-10-04 10:55:00,95.85,95.9,95.79,95.87,20072.0,94.0754,94.1245,94.0166,94.0951,20072.0
2024-10-04 11:00:00,95.87,95.95,95.82,95.82,18663.0,94.0951,94.1736,94.046,94.046,18663.0
2024-10-04 11:05:00,95.83,95.95,95.82,95.91,22255.0,94.0558,94.1736,94.046,94.1343,22255.0
2024-10-04 11:10:00,95.91,95.97,95.68,95.72,39681.0,94.1343,94.1932,93.9086,93.9479,39681.0
2024-10-04 11:15:00,95.73,95.81,95.65,95.68,31988.0,93.9577,94.0362,93.8792,93.9086,31988.0
2024-10-04 11:20:00,95.7,95.7,95.53,95.63,18710.0,93.9282,93.9282,93.7614,93.8595,18710.0
2024-10-04 11:25:00,95.61,95.66,95.55,95.61,19310.0,93.8399,93.889,93.781,93.8399,19310.0
2024-10-04 11:30:00,95.6,95.66,95.57,95.62,12989.0,93.8301,93.889,93.8006,93.8497,12989.0
2024-10-04 11:35:00,95.62,95.72,95.62,95.64,38894.0,93.8497,93.9479,93.8497,93.8693,38894.0
2024-10-04 11:40:00,95.66,95.82,95.63,95.69,53986.0,93.889,94.046,93.8595,93.9184,53986.0
2024-10-04 11:45:00,95.73,95.8,95.71,95.79,13680.0,93.9577,94.0264,93.938,94.0166,13680.0
2024-10-04 11:50:00,95.8,95.99,95.79,95.98,16366.0,94.0264,94.2129,94.0166,94.203,16366.0
2024-10-04 11:55:00,95.98,96.21,95.98,96.17,41947.0,94.203,94.4288,94.203,94.3895,41947.0
2024-10-04 12:00:00,96.18,96.2,96.03,96.03,17038.0,94.3993,94.419,94.2521,94.2521,17038.0
2024-10-04 12:05:00,96.03,96.09,95.93,95.93,13144.0,94.2521,94.311,94.154,94.154,13144.0
2024-10-04 12:10:00,95.94,96.04,95.93,95.95,58670.0,94.1638,94.2619,94.154,94.1736,58670.0
2024-10-04 12:15:00,95.94,96.03,95.9,95.99,99459.0,94.1638,94.2521,94.1245,94.2129,99459.0
2024-10-04 12:20:00,96.0,96.01,95.87,95.89,71771.0,94.2227,94.2325,94.0951,94.1147,71771.0
2024-10-04 12:25:00,95.88,95.91,95.76,95.79,88752.0,94.1049,94.1343,93.9871,94.0166,88752.0
2024-10-04 12:30:00,95.78,95.89,95.74,95.79,75779.0,94.0067,94.1147,93.9675,94.0166,75779.0
2024-10-04 12:35:00,95.86,96.09,95.86,96.07,16402.0,94.0853,94.311,94.0853,94.2914,16402.0
2024-10-04 12:40:00,96.08,96.17,96.03,96.11,28138.0,94.3012,94.3895,94.2521,94.3306,28138.0
2024-10-04 12:45:00,96.13,96.21,96.12,96.15,28707.0,94.3503,94.4288,94.3405,94.3699,28707.0
2024-10-04 12:50:00,96.17,96.19,96.08,96.09,10969.0,94.3895,94.4092,94.3012,94.311,10969.0
2024-10-04 12:55:00,96.07,96.17,96.01,96.02,22470.0,94.2914,94.3895,94.2325,94.2423,22470.0
2024-10-04 13:00:00,96.02,96.07,95.95,95.95,19422.0,94.2423,94.2914,94.1736,94.1736,19422.0
2024-10-04 13:05:00,95.94,95.99,95.91,95.91,11465.0,94.1638,94.2129,94.1343,94.1343,11465.0
2024-10-04 13:10:00,95.9,95.95,95.88,95.95,8297.0,94.1245,94.1736,94.1049,94.1736,8297.0
2024-10-04 13:15:00,95.94,95.99,95.88,95.89,30902.0,94.1638,94.2129,94.1049,94.1147,30902.0
2024-10-04 13:20:00,95.91,95.99,95.91,95.96,15306.0,94.1343,94.2129,94.1343,94.1834,15306.0
2024-10-04 13:25:00,95.96,95.96,95.88,95.91,24820.0,94.1834,94.1834,94.1049,94.1343,24820.0
2024-10-04 13:30:00,95.9,95.91,95.82,95.85,46775.0,94.1245,94.1343,94.046,94.0754,46775.0
2024-10-04 13:35:00,95.84,95.9,95.69,95.87,68075.0,94.0656,94.1245,93.9184,94.0951,68075.0
2024-10-04 13:40:00,95.87,96.04,95.87,96.03,34532.0,94.0951,94.2619,94.0951,94.2521,34532.0
2024-10-04 13:45:00,96.01,96.05,95.96,95.98,16776.0,94.2325,94.2717,94.1834,94.203,16776.0
2024-10-04 13:50:00,95.97,96.0,95.9,95.91,13988.0,94.1932,94.2227,94.1245,94.1343,13988.0
2024-10-04 13:55:00,95.92,95.94,95.82,95.83,13079.0,94.1442,94.1638,94.046,94.0558,13079.0
2024-10-04 14:00:00,95.84,95.89,95.81,95.86,19687.0,94.0656,94.1147,94.0362,94.0853,19687.0
2024-10-04 14:05:00,95.86,95.9,95.83,95.86,15039.0,94.0853,94.1245,94.0558,94.0853,15039.0
2024-10-04 14:10:00,95.85,95.87,95.78,95.83,46564.0,94.0754,94.0951,94.0067,94.0558,46564.0
2024-10-04 14:15:00,95.83,95.88,95.78,95.88,17010.0,94.0558,94.1049,94.0067,94.1049,17010.0
2024-10-04 14:20:00,95.87,95.99,95.86,95.92,15199.0,94.0951,94.2129,94.0853,94.1442,15199.0
2024-10-04 14:25:00,95.93,95.98,95.91,95.93,18473.0,94.154,94.203,94.1343,94.154,18473.0
2024-10-04 14:30:00,95.93,96.03,95.92,96.0,19579.0,94.154,94.2521,94.1442,94.2227,19579.0
2024-10-04 14:35:00,95.99,96.12,95.98,96.11,16690.0,94.2129,94.3405,94.203,94.3306,16690.0
2024-10-04 14:40:00,96.12,96.15,96.09,96.09,18379.0,94.3405,94.3699,94.311,94.311,18379.0
2024-10-04 14:45:00,96.09,96.2,96.07,96.18,19182.0,94.311,94.419,94.2914,94.3993,19182.0
2024-10-04 14:50:00,96.18,96.26,96.18,96.21,19583.0,94.3993,94.4779,94.3993,94.4288,19583.0
2024-10-04 14:55:00,96.22,96.3,96.17,96.28,17828.0,94.4386,94.5171,94.3895,94.4975,17828.0
2024-10-04 15:00:00,96.29,96.42,96.24,96.4,45421.0,94.5073,94.6349,94.4582,94.6153,45421.0
2024-10-04 15:05:00,96.4,96.46,96.38,96.4,40900.0,94.6153,94.6742,94.5956,94.6153,40900.0
2024-10-04 15:10:00,96.4,96.41,96.36,96.4,20470.0,94.6153,94.6251,94.576,94.6153,20470.0
2024-10-04 15:15:00,96.38,96.38,96.33,96.37,33229.0,94.5956,94.5956,94.5466,94.5858,33229.0
2024-10-04 15:20:00,96.37,96.57,96.35,96.56,39900.0,94.5858,94.7821,94.5662,94.7723,39900.0
2024-10-04 15:25:00,96.56,96.63,96.51,96.62,41983.0,94.7723,94.841,94.7232,94.8312,41983.0
2024-10-04 15:30:00,96.61,96.62,96.49,96.54,31844.0,94.8214,94.8312,94.7036,94.7527,31844.0
2024-10-04 15:35:00,96.54,96.6,96.47,96.59,40417.0,94.7527,94.8116,94.684,94.8017,40417.0
2024-10-04 15:40:00,96.59,96.73,96.56,96.72,66535.0,94.8017,94.9392,94.7723,94.9293,66535.0
2024-10-04 15:45:00,96.72,96.72,96.58,96.64,55726.0,94.9293,94.9293,94.7919,94.8508,55726.0
2024-10-04 15:50:00,96.63,96.64,96.48,96.56,132096.0,94.841,94.8508,94.6938,94.7723,132096.0
2024-10-04 15:55:00,96.56,96.64,96.39,96.59,366135.0,94.7723,94.8508,94.6055,94.8017,366135.0
2024-10-07 09:30:00,96.25,96.42,95.85,96.02,83683.0,94.468,94.6349,94.0754,94.2423,83683.0
2024-10-07 09:35:00,96.01,96.28,95.98,96.12,57383.0,94.2325,94.4975,94.203,94.3405,57383.0
2024-10-07 09:40:00,96.14,96.49,96.1,96.46,47386.0,94.3601,94.7036,94.3208,94.6742,47386.0
2024-10-07 09:45:00,96.45,96.52,96.35,96.41,17561.0,94.6643,94.733,94.5662,94.6251,17561.0
2024-10-07 09:50:00,96.48,96.49,96.25,96.33,24728.0,94.6938,94.7036,94.468,94.5466,24728.0
2024-10-07 09:55:00,96.36,96.45,96.29,96.37,23830.0,94.576,94.6643,94.5073,94.5858,23830.0
2024-10-07 10:00:00,96.35,96.49,96.18,96.18,24104.0,94.5662,94.7036,94.3993,94.3993,24104.0
2024-10-07 10:05:00,96.21,96.28,96.21,96.26,9613.0,94.4288,94.4975,94.4288,94.4779,9613.0
2024-10-07 10:10:00,96.28,96.37,96.13,96.2,35188.0,94.4975,94.5858,94.3503,94.419,35188.0
2024-10-07 10:15:00,96.18,96.24,96.12,96.23,32997.0,94.3993,94.4582,94.3405,94.4484,32997.0
2024-10-07 10:20:00,96.22,96.42,96.21,96.3,42249.0,94.4386,94.6349,94.4288,94.5171,42249.0
2024-10-07 10:25:00,96.29,96.33,96.22,96.24,7382.0,94.5073,94.5466,94.4386,94.4582,7382.0
2024-10-07 10:30:00,96.26,96.42,96.21,96.42,17923.0,94.4779,94.6349,94.4288,94.6349,17923.0
2024-10-07 10:35:00,96.41,96.46,96.39,96.39,18309.0,94.6251,94.6742,94.6055,94.6055,18309.0
2024-10-07 10:40:00,96.41,96.41,96.26,96.31,12204.0,94.6251,94.6251,94.4779,94.5269,12204.0
2024-10-07 10:45:00,96.33,96.41,96.31,96.34,14681.0,94.5466,94.6251,94.5269,94.5564,14681.0
2024-10-07 10:50:00,96.34,96.41,96.26,96.29,17196.0,94.5564,94.6251,94.4779,94.5073,17196.0
2024-10-07 10:55:00,96.3,96.32,96.21,96.32,15645.0,94.5171,94.5367,94.4288,94.5367,15645.0
2024-10-07 11:00:00,96.31,96.32,96.25,96.3,12923.0,94.5269,94.5367,94.468,94.5171,12923.0
2024-10-07 11:05:00,96.31,96.35,96.18,96.28,27743.0,94.5269,94.5662,94.3993,94.4975,27743.0
2024-10-07 11:10:00,96.27,96.34,96.24,96.25,37566.0,94.4877,94.5564,94.4582,94.468,37566.0
2024-10-07 11:15:00,96.25,96.26,96.15,96.23,10388.0,94.468,94.4779,94.3699,94.4484,10388.0
2024-10-07 11:20:00,96.25,96.33,96.22,96.31,13774.0,94.468,94.5466,94.4386,94.5269,13774.0
2024-10-07 11:25:00,96.32,96.43,96.31,96.38,29989.0,94.5367,94.6447,94.5269,94.5956,29989.0
2024-10-07 11:30:00,96.39,96.47,96.39,96.47,10573.0,94.6055,94.684,94.6055,94.684,10573.0
2024-10-07 11:35:00,96.49,96.5,96.4,96.44,13994.0,94.7036,94.7134,94.6153,94.6545,13994.0
2024-10-07 11:40:00,96.43,96.51,96.39,96.39,20264.0,94.6447,94.7232,94.6055,94.6055,20264.0
2024-10-07 11:45:00,96.39,96.39,96.29,96.34,16942.0,94.6055,94.6055,94.5073,94.5564,16942.0
2024-10-07 11:50:00,96.33,96.33,96.07,96.07,52134.0,94.5466,94.5466,94.2914,94.2914,52134.0
2024-10-07 11:55:00,96.05,96.07,95.9,95.93,60247.0,94.2717,94.2914,94.1245,94.154,60247.0
2024-10-07 12:00:00,95.92,95.92,95.69,95.71,55480.0,94.1442,94.1442,93.9184,93.938,55480.0
2024-10-07 12:05:00,95.71,95.86,95.71,95.77,19239.0,93.938,94.0853,93.938,93.9969,19239.0
2024-10-07 12:10:00,95.77,95.77,95.67,95.76,13253.0,93.9969,93.9969,93.8988,93.9871,13253.0
2024-10-07 12:15:00,95.76,95.84,95.72,95.81,13509.0,93.9871,94.0656,93.9479,94.0362,13509.0
2024-10-07 12:20:00,95.8,95.87,95.76,95.78,18040.0,94.0264,94.0951,93.9871,94.0067,18040.0
2024-10-07 12:25:00,95.78,95.78,95.7,95.74,21842.0,94.0067,94.0067,93.9282,93.9675,21842.0
2024-10-07 12:30:00,95.76,95.77,95.62,95.63,21239.0,93.9871,93.9969,93.8497,93.8595,21239.0
2024-10-07 12:35:00,95.63,95.68,95.61,95.64,16849.0,93.8595,93.9086,93.8399,93.8693,16849.0
2024-10-07 12:40:00,95.64,95.64,95.54,95.56,20210.0,93.8693,93.8693,93.7712,93.7908,20210.0
2024-10-07 12:45:00,95.56,95.57,95.5,95.54,17284.0,93.7908,93.8006,93.7319,93.7712,17284.0
2024-10-07 12:50:00,95.55,95.63,95.54,95.61,19861.0,93.781,93.8595,93.7712,93.8399,19861.0
2024-10-07 12:55:00,95.61,95.61,95.56,95.58,12524.0,93.8399,93.8399,93.7908,93.8104,12524.0
2024-10-07 13:00:00,95.59,95.62,95.5,95.58,41939.0,93.8203,93.8497,93.7319,93.8104,41939.0
2024-10-07 13:05:00,95.58,95.63,95.58,95.63,15989.0,93.8104,93.8595,93.8104,93.8595,15989.0
2024-10-07 13:10:00,95.63,95.7,95.62,95.67,23068.0,93.8595,93.9282,93.8497,93.8988,23068.0
2024-10-07 13:15:00,95.67,95.8,95.67,95.77,25038.0,93.8988,94.0264,93.8988,93.9969,25038.0
2024-10-07 13:20:00,95.78,95.98,95.76,95.86,77677.0,94.0067,94.203,93.9871,94.0853,77677.0
2024-10-07 13:25:00,95.85,95.85,95.71,95.75,22342.0,94.0754,94.0754,93.938,93.9773,22342.0
2024-10-07 13:30:00,95.73,95.92,95.71,95.9,9607.0,93.9577,94.1442,93.938,94.1245,9607.0
2024-10-07 13:35:00,95.9,95.92,95.83,95.84,13854.0,94.1245,94.1442,94.0558,94.0656,13854.0
2024-10-07 13:40:00,95.84,95.87,95.81,95.81,10257.0,94.0656,94.0951,94.0362,94.0362,10257.0
2024-10-07 13:45:00,95.81,95.84,95.76,95.78,19378.0,94.0362,94.0656,93.9871,94.0067,19378.0
2024-10-07 13:50:00,95.77,95.82,95.73,95.82,13516.0,93.9969,94.046,93.9577,94.046,13516.0
2024-10-07 13:55:00,95.81,95.85,95.78,95.8,14417.0,94.0362,94.0754,94.0067,94.0264,14417.0
2024-10-07 14:00:00,95.8,95.83,95.68,95.68,22581.0,94.0264,94.0558,93.9086,93.9086,22581.0
2024-10-07 14:05:00,95.68,95.72,95.66,95.68,37086.0,93.9086,93.9479,93.889,93.9086,37086.0
2024-10-07 14:10:00,95.68,95.71,95.64,95.67,25376.0,93.9086,93.938,93.8693,93.8988,25376.0
2024-10-07 14:15:00,95.67,95.88,95.65,95.83,33480.0,93.8988,94.1049,93.8792,94.0558,33480.0
2024-10-07 14:20:00,95.84,95.87,95.8,95.82,12019.0,94.0656,94.0951,94.0264,94.046,12019.0
2024-10-07 14:25:00,95.82,95.85,95.78,95.81,21802.0,94.046,94.0754,94.0067,94.0362,21802.0
2024-10-07 14:30:00,95.8,95.85,95.6,95.73,52309.0,94.0264,94.0754,93.8301,93.9577,52309.0
2024-10-07 14:35:00,95.71,95.77,95.63,95.76,14603.0,93.938,93.9969,93.8595,93.9871,14603.0
2024-10-07 14:40:00,95.74,95.78,95.63,95.65,14280.0,93.9675,94.0067,93.8595,93.8792,14280.0
2024-10-07 14:45:00,95.64,95.67,95.47,95.51,30240.0,93.8693,93.8988,93.7025,93.7417,30240.0
2024-10-07 14:50:00,95.5,95.58,95.48,95.54,18901.0,93.7319,93.8104,93.7123,93.7712,18901.0
2024-10-07 14:55:00,95.56,95.58,95.38,95.41,37711.0,93.7908,93.8104,93.6142,93.6436,37711.0
2024-10-07 15:00:00,95.42,95.54,95.36,95.52,33191.0,93.6534,93.7712,93.5945,93.7516,33191.0
2024-10-07 15:05:00,95.53,95.66,95.52,95.63,22416.0,93.7614,93.889,93.7516,93.8595,22416.0
2024-10-07 15:10:00,95.63,95.73,95.63,95.7,26966.0,93.8595,93.9577,93.8595,93.9282,26966.0
2024-10-07 15:15:00,95.7,95.93,95.69,95.9,33811.0,93.9282,94.154,93.9184,94.1245,33811.0
2024-10-07 15:20:00,95.9,96.02,95.88,95.95,52134.0,94.1245,94.2423,94.1049,94.1736,52134.0
2024-10-07 15:25:00,95.95,95.99,95.9,95.97,60454.0,94.1736,94.2129,94.1245,94.1932,60454.0
2024-10-07 15:30:00,95.98,95.99,95.84,95.94,110041.0,94.203,94.2129,94.0656,94.1638,110041.0
2024-10-07 15:35:00,95.93,96.02,95.85,96.0,39937.0,94.154,94.2423,94.0754,94.2227,39937.0
2024-10-07 15:40:00,96.0,96.0,95.89,95.94,72294.0,94.2227,94.2227,94.1147,94.1638,72294.0
2024-10-07 15:45:00,95.94,96.08,95.93,96.05,90533.0,94.1638,94.3012,94.154,94.2717,90533.0
2024-10-07 15:50:00,96.06,96.14,96.03,96.08,99262.0,94.2816,94.3601,94.2521,94.3012,99262.0
2024-10-07 15:55:00,96.09,96.15,95.98,96.11,327091.0,94.311,94.3699,94.203,94.3306,327091.0
2024-10-08 09:30:00,96.0,96.67,95.95,96.63,138076.0,94.2227,94.8803,94.1736,94.841,138076.0
2024-10-08 09:35:00,96.65,96.88,96.45,96.51,152798.0,94.8606,95.0864,94.6643,94.7232,152798.0
2024-10-08 09:40:00,96.51,96.51,96.12,96.22,164122.0,94.7232,94.7232,94.3405,94.4386,164122.0
2024-10-08 09:45:00,96.2,96.36,95.93,96.18,25472.0,94.419,94.576,94.154,94.3993,25472.0
2024-10-08 09:50:00,96.21,96.21,95.81,95.89,99045.0,94.4288,94.4288,94.0362,94.1147,99045.0
2024-10-08 09:55:00,95.88,96.3,95.87,96.25,296044.0,94.1049,94.5171,94.0951,94.468,296044.0
2024-10-08 10:00:00,96.25,96.27,95.52,95.72,349001.0,94.468,94.4877,93.7516,93.9479,349001.0
2024-10-08 10:05:00,95.73,95.85,95.65,95.81,71511.0,93.9577,94.0754,93.8792,94.0362,71511.0
2024-10-08 10:10:00,95.81,95.94,95.75,95.87,19722.0,94.0362,94.1638,93.9773,94.0951,19722.0
2024-10-08 10:15:00,95.84,96.01,95.79,95.89,130699.0,94.0656,94.2325,94.0166,94.1147,130699.0
2024-10-08 10:20:00,95.88,95.88,95.7,95.71,27279.0,94.1049,94.1049,93.9282,93.938,27279.0
2024-10-08 10:25:00,95.73,95.96,95.7,95.95,42490.0,93.9577,94.1834,93.9282,94.1736,42490.0
2024-10-08 10:30:00,95.95,96.01,95.7,95.72,134383.0,94.1736,94.2325,93.9282,93.9479,134383.0
2024-10-08 10:35:00,95.71,95.71,95.42,95.47,29750.0,93.938,93.938,93.6534,93.7025,29750.0
2024-10-08 10:40:00,95.5,95.79,95.49,95.68,23880.0,93.7319,94.0166,93.7221,93.9086,23880.0
2024-10-08 10:45:00,95.68,95.82,95.68,95.68,38570.0,93.9086,94.046,93.9086,93.9086,38570.0
2024-10-08 10:50:00,95.7,95.81,95.67,95.74,11752.0,93.9282,94.0362,93.8988,93.9675,11752.0
2024-10-08 10:55:00,95.73,95.76,95.6,95.66,14968.0,93.9577,93.9871,93.8301,93.889,14968.0
2024-10-08 11:00:00,95.64,95.72,95.64,95.65,7309.0,93.8693,93.9479,93.8693,93.8792,7309.0
2024-10-08 11:05:00,95.62,95.67,95.36,95.41,45626.0,93.8497,93.8988,93.5945,93.6436,45626.0
2024-10-08 11:10:00,95.41,95.53,95.36,95.48,49825.0,93.6436,93.7614,93.5945,93.7123,49825.0
2024-10-08 11:15:00,95.46,95.56,95.42,95.54,18293.0,93.6927,93.7908,93.6534,93.7712,18293.0
2024-10-08 11:20:00,95.53,95.55,95.31,95.4,264591.0,93.7614,93.781,93.5454,93.6338,264591.0
2024-10-08 11:25:00,95.4,95.52,95.37,95.4,62428.0,93.6338,93.7516,93.6043,93.6338,62428.0
2024-10-08 11:30:00,95.39,95.5,95.28,95.36,109119.0,93.624,93.7319,93.516,93.5945,109119.0
2024-10-08 11:35:00,95.37,95.69,95.33,95.65,119560.0,93.6043,93.9184,93.5651,93.8792,119560.0
2024-10-08 11:40:00,95.63,95.66,95.58,95.64,28860.0,93.8595,93.889,93.8104,93.8693,28860.0
2024-10-08 11:45:00,95.66,95.82,95.66,95.8,18980.0,93.889,94.046,93.889,94.0264,18980.0
2024-10-08 11:50:00,95.81,95.95,95.8,95.95,16930.0,94.0362,94.1736,94.0264,94.1736,16930.0
2024-10-08 11:55:00,95.96,96.03,95.94,96.03,21808.0,94.1834,94.2521,94.1638,94.2521,21808.0
2024-10-08 12:00:00,96.02,96.02,95.79,95.93,27235.0,94.2423,94.2423,94.0166,94.154,27235.0
2024-10-08 12:05:00,95.93,96.02,95.89,96.0,21756.0,94.154,94.2423,94.1147,94.2227,21756.0
2024-10-08 12:10:00,96.01,96.15,96.01,96.13,10475.0,94.2325,94.3699,94.2325,94.3503,10475.0
2024-10-08 12:15:00,96.14,96.22,96.09,96.18,9236.0,94.3601,94.4386,94.311,94.3993,9236.0
2024-10-08 12:20:00,96.2,96.27,96.19,96.21,11174.0,94.419,94.4877,94.4092,94.4288,11174.0
2024-10-08 12:25:00,96.21,96.25,96.19,96.24,7115.0,94.4288,94.468,94.4092,94.4582,7115.0
2024-10-08 12:30:00,96.24,96.24,96.14,96.18,14083.0,94.4582,94.4582,94.3601,94.3993,14083.0
2024-10-08 12:35:00,96.19,96.37,96.19,96.34,20885.0,94.4092,94.5858,94.4092,94.5564,20885.0
2024-10-08 12:40:00,96.37,96.43,96.33,96.34,16040.0,94.5858,94.6447,94.5466,94.5564,16040.0
2024-10-08 12:45:00,96.34,96.4,96.24,96.26,13948.0,94.5564,94.6153,94.4582,94.4779,13948.0
2024-10-08 12:50:00,96.26,96.35,96.2,96.31,11197.0,94.4779,94.5662,94.419,94.5269,11197.0
2024-10-08 12:55:00,96.31,96.34,96.27,96.31,8664.0,94.5269,94.5564,94.4877,94.5269,8664.0
2024-10-08 13:00:00,96.33,96.34,96.25,96.26,10594.0,94.5466,94.5564,94.468,94.4779,10594.0
2024-10-08 13:05:00,96.27,96.28,96.08,96.11,14428.0,94.4877,94.4975,94.3012,94.3306,14428.0
2024-10-08 13:10:00,96.1,96.26,96.08,96.17,69341.0,94.3208,94.4779,94.3012,94.3895,69341.0
2024-10-08 13:15:00,96.17,96.17,95.91,95.92,24419.0,94.3895,94.3895,94.1343,94.1442,24419.0
2024-10-08 13:20:00,95.93,96.13,95.92,96.08,38693.0,94.154,94.3503,94.1442,94.3012,38693.0
2024-10-08 13:25:00,96.07,96.17,96.07,96.13,10443.0,94.2914,94.3895,94.2914,94.3503,10443.0
2024-10-08 13:30:00,96.13,96.18,96.11,96.17,7286.0,94.3503,94.3993,94.3306,94.3895,7286.0
2024-10-08 13:35:00,96.18,96.34,96.17,96.33,11911.0,94.3993,94.5564,94.3895,94.5466,11911.0
2024-10-08 13:40:00,96.34,96.42,96.26,96.36,13846.0,94.5564,94.6349,94.4779,94.576,13846.0
2024-10-08 13:45:00,96.35,96.38,96.32,96.32,11650.0,94.5662,94.5956,94.5367,94.5367,11650.0
2024-10-08 13:50:00,96.31,96.47,96.28,96.43,18109.0,94.5269,94.684,94.4975,94.6447,18109.0
2024-10-08 13:55:00,96.44,96.54,96.42,96.54,28277.0,94.6545,94.7527,94.6349,94.7527,28277.0
2024-10-08 14:00:00,96.55,96.61,96.53,96.56,15167.0,94.7625,94.8214,94.7429,94.7723,15167.0
2024-10-08 14:05:00,96.55,96.58,96.41,96.41,15144.0,94.7625,94.7919,94.6251,94.6251,15144.0
2024-10-08 14:10:00,96.41,96.5,96.41,96.48,13207.0,94.6251,94.7134,94.6251,94.6938,13207.0
2024-10-08 14:15:00,96.47,96.47,96.35,96.37,12989.0,94.684,94.684,94.5662,94.5858,12989.0
2024-10-08 14:20:00,96.37,96.37,96.25,96.27,16474.0,94.5858,94.5858,94.468,94.4877,16474.0
2024-10-08 14:25:00,96.29,96.31,96.23,96.27,17272.0,94.5073,94.5269,94.4484,94.4877,17272.0
2024-10-08 14:30:00,96.27,96.28,96.23,96.25,15304.0,94.4877,94.4975,94.4484,94.468,15304.0
2024-10-08 14:35:00,96.27,96.37,96.26,96.29,18035.0,94.4877,94.5858,94.4779,94.5073,18035.0
2024-10-08 14:40:00,96.29,96.3,96.11,96.11,14515.0,94.5073,94.5171,94.3306,94.3306,14515.0
2024-10-08 14:45:00,96.11,96.18,96.1,96.17,14978.0,94.3306,94.3993,94.3208,94.3895,14978.0
2024-10-08 14:50:00,96.17,96.18,96.08,96.09,18466.0,94.3895,94.3993,94.3012,94.311,18466.0
2024-10-08 14:55:00,96.11,96.15,96.08,96.08,14981.0,94.3306,94.3699,94.3012,94.3012,14981.0
2024-10-08 15:00:00,96.08,96.1,96.02,96.09,17484.0,94.3012,94.3208,94.2423,94.311,17484.0
2024-10-08 15:05:00,96.08,96.09,96.04,96.09,14340.0,94.3012,94.311,94.2619,94.311,14340.0
2024-10-08 15:10:00,96.08,96.19,96.06,96.18,28256.0,94.3012,94.4092,94.2816,94.3993,28256.0
2024-10-08 15:15:00,96.2,96.31,96.18,96.3,19650.0,94.419,94.5269,94.3993,94.5171,19650.0
2024-10-08 15:20:00,96.3,96.34,96.25,96.28,31420.0,94.5171,94.5564,94.468,94.4975,31420.0
2024-10-08 15:25:00,96.28,96.3,96.22,96.29,23086.0,94.4975,94.5171,94.4386,94.5073,23086.0
2024-10-08 15:30:00,96.29,96.29,96.14,96.2,23578.0,94.5073,94.5073,94.3601,94.419,23578.0
2024-10-08 15:35:00,96.19,96.27,96.19,96.27,17766.0,94.4092,94.4877,94.4092,94.4877,17766.0
2024-10-08 15:40:00,96.26,96.33,96.23,96.28,33471.0,94.4779,94.5466,94.4484,94.4975,33471.0
2024-10-08 15:45:00,96.28,96.4,96.27,96.39,42937.0,94.4975,94.6153,94.4877,94.6055,42937.0
2024-10-08 15:50:00,96.38,96.48,96.3,96.4,113566.0,94.5956,94.6938,94.5171,94.6153,113566.0
2024-10-08 15:55:00,96.39,96.4,96.19,96.21,232525.0,94.6055,94.6153,94.4092,94.4288,232525.0
2024-10-09 09:30:00,96.48,96.48,95.46,95.55,140660.0,94.6938,94.6938,93.6927,93.781,140660.0
2024-10-09 09:35:00,95.62,96.0,95.61,95.98,99656.0,93.8497,94.2227,93.8399,94.203,99656.0
2024-10-09 09:40:00,95.99,96.2,95.95,96.15,42159.0,94.2129,94.419,94.1736,94.3699,42159.0
2024-10-09 09:45:00,96.13,96.3,96.03,96.15,20461.0,94.3503,94.5171,94.2521,94.3699,20461.0
2024-10-09 09:50:00,96.12,96.12,95.89,95.99,23069.0,94.3405,94.3405,94.1147,94.2129,23069.0
2024-10-09 09:55:00,96.01,96.01,95.9,95.98,10140.0,94.2325,94.2325,94.1245,94.203,10140.0
2024-10-09 10:00:00,96.01,96.06,95.87,95.87,26057.0,94.2325,94.2816,94.0951,94.0951,26057.0
2024-10-09 10:05:00,95.89,95.93,95.77,95.81,13373.0,94.1147,94.154,93.9969,94.0362,13373.0
2024-10-09 10:10:00,95.76,95.84,95.75,95.8,26583.0,93.9871,94.0656,93.9773,94.0264,26583.0
2024-10-09 10:15:00,95.77,95.83,95.73,95.79,17265.0,93.9969,94.0558,93.9577,94.0166,17265.0
2024-10-09 10:20:00,95.8,95.91,95.8,95.9,5389.0,94.0264,94.1343,94.0264,94.1245,5389.0
2024-10-09 10:25:00,95.88,95.97,95.8,95.93,8809.0,94.1049,94.1932,94.0264,94.154,8809.0
2024-10-09 10:30:00,95.91,95.94,95.87,95.88,10751.0,94.1343,94.1638,94.0951,94.1049,10751.0
2024-10-09 10:35:00,95.9,95.9,95.79,95.79,20104.0,94.1245,94.1245,94.0166,94.0166,20104.0
2024-10-09 10:40:00,95.79,95.82,95.7,95.7,15552.0,94.0166,94.046,93.9282,93.9282,15552.0
2024-10-09 10:45:00,95.69,95.72,95.61,95.72,24361.0,93.9184,93.9479,93.8399,93.9479,24361.0
2024-10-09 10:50:00,95.72,95.72,95.67,95.68,5524.0,93.9479,93.9479,93.8988,93.9086,5524.0
2024-10-09 10:55:00,95.68,95.71,95.63,95.71,12689.0,93.9086,93.938,93.8595,93.938,12689.0
2024-10-09 11:00:00,95.71,95.8,95.69,95.69,11990.0,93.938,94.0264,93.9184,93.9184,11990.0
2024-10-09 11:05:00,95.72,95.81,95.72,95.76,10300.0,93.9479,94.0362,93.9479,93.9871,10300.0
2024-10-09 11:10:00,95.76,95.78,95.73,95.76,11476.0,93.9871,94.0067,93.9577,93.9871,11476.0
2024-10-09 11:15:00,95.75,95.81,95.72,95.79,12547.0,93.9773,94.0362,93.9479,94.0166,12547.0
2024-10-09 11:20:00,95.79,95.93,95.78,95.9,22139.0,94.0166,94.154,94.0067,94.1245,22139.0
2024-10-09 11:25:00,95.9,95.93,95.86,95.89,28606.0,94.1245,94.154,94.0853,94.1147,28606.0
2024-10-09 11:30:00,95.89,95.98,95.88,95.95,18640.0,94.1147,94.203,94.1049,94.1736,18640.0
2024-10-09 11:35:00,95.94,95.99,95.9,95.91,18126.0,94.1638,94.2129,94.1245,94.1343,18126.0
2024-10-09 11:40:00,95.91,95.98,95.9,95.95,13425.0,94.1343,94.203,94.1245,94.1736,13425.0
2024-10-09 11:45:00,95.94,96.1,95.94,96.06,11093.0,94.1638,94.3208,94.1638,94.2816,11093.0
2024-10-09 11:50:00,96.07,96.17,96.05,96.16,12673.0,94.2914,94.3895,94.2717,94.3797,12673.0
2024-10-09 11:55:00,96.19,96.28,96.18,96.26,16777.0,94.4092,94.4975,94.3993,94.4779,16777.0
2024-10-09 12:00:00,96.25,96.26,96.17,96.19,15824.0,94.468,94.4779,94.3895,94.4092,15824.0
2024-10-09 12:05:00,96.17,96.25,96.16,96.19,17152.0,94.3895,94.468,94.3797,94.4092,17152.0
2024-10-09 12:10:00,96.19,96.25,96.18,96.18,16510.0,94.4092,94.468,94.3993,94.3993,16510.0
2024-10-09 12:15:00,96.17,96.17,96.09,96.09,13556.0,94.3895,94.3895,94.311,94.311,13556.0
2024-10-09 12:20:00,96.09,96.16,96.06,96.07,21247.0,94.311,94.3797,94.2816,94.2914,21247.0
2024-10-09 12:25:00,96.08,96.1,96.01,96.03,12236.0,94.3012,94.3208,94.2325,94.2521,12236.0
2024-10-09 12:30:00,96.03,96.1,96.01,96.04,7676.0,94.2521,94.3208,94.2325,94.2619,7676.0
2024-10-09 12:35:00,96.04,96.04,96.01,96.02,5883.0,94.2619,94.2619,94.2325,94.2423,5883.0
2024-10-09 12:40:00,96.02,96.03,95.99,96.01,12063.0,94.2423,94.2521,94.2129,94.2325,12063.0
2024-10-09 12:45:00,96.03,96.12,96.03,96.08,10078.0,94.2521,94.3405,94.2521,94.3012,10078.0
2024-10-09 12:50:00,96.08,96.1,95.98,96.0,32152.0,94.3012,94.3208,94.203,94.2227,32152.0
2024-10-09 12:55:00,96.0,96.04,96.0,96.02,8118.0,94.2227,94.2619,94.2227,94.2423,8118.0
2024-10-09 13:00:00,96.02,96.03,95.99,96.0,13921.0,94.2423,94.2521,94.2129,94.2227,13921.0
2024-10-09 13:05:00,96.01,96.02,95.91,95.91,20098.0,94.2325,94.2423,94.1343,94.1343,20098.0
2024-10-09 13:10:00,95.92,95.94,95.86,95.91,25158.0,94.1442,94.1638,94.0853,94.1343,25158.0
2024-10-09 13:15:00,95.9,95.99,95.89,95.99,19471.0,94.1245,94.2129,94.1147,94.2129,19471.0
2024-10-09 13:20:00,95.98,96.07,95.98,96.07,12772.0,94.203,94.2914,94.203,94.2914,12772.0
2024-10-09 13:25:00,96.05,96.09,96.02,96.03,7062.0,94.2717,94.311,94.2423,94.2521,7062.0
2024-10-09 13:30:00,96.01,96.02,95.95,95.95,13388.0,94.2325,94.2423,94.1736,94.1736,13388.0
2024-10-09 13:35:00,95.95,95.96,95.87,95.87,11443.0,94.1736,94.1834,94.0951,94.0951,11443.0
2024-10-09 13:40:00,95.88,95.92,95.83,95.83,6816.0,94.1049,94.1442,94.0558,94.0558,6816.0
2024-10-09 13:45:00,95.84,95.94,95.84,95.92,10919.0,94.0656,94.1638,94.0656,94.1442,10919.0
2024-10-09 13:50:00,95.92,95.93,95.72,95.83,17121.0,94.1442,94.154,93.9479,94.0558,17121.0
2024-10-09 13:55:00,95.83,95.94,95.82,95.88,10026.0,94.0558,94.1638,94.046,94.1049,10026.0
2024-10-09 14:00:00,95.89,95.94,95.83,95.83,16184.0,94.1147,94.1638,94.0558,94.0558,16184.0
2024-10-09 14:05:00,95.84,95.99,95.83,95.9,23337.0,94.0656,94.2129,94.0558,94.1245,23337.0
2024-10-09 14:10:00,95.9,95.93,95.81,95.9,23344.0,94.1245,94.154,94.0362,94.1245,23344.0
2024-10-09 14:15:00,95.91,95.91,95.81,95.82,6011.0,94.1343,94.1343,94.0362,94.046,6011.0
2024-10-09 14:20:00,95.82,95.85,95.78,95.82,16197.0,94.046,94.0754,94.0067,94.046,16197.0
2024-10-09 14:25:00,95.83,95.94,95.81,95.89,16315.0,94.0558,94.1638,94.0362,94.1147,16315.0
2024-10-09 14:30:00,95.9,95.94,95.8,95.82,21602.0,94.1245,94.1638,94.0264,94.046,21602.0
2024-10-09 14:35:00,95.82,95.84,95.8,95.83,13728.0,94.046,94.0656,94.0264,94.0558,13728.0
2024-10-09 14:40:00,95.82,95.88,95.81,95.85,14212.0,94.046,94.1049,94.0362,94.0754,14212.0
2024-10-09 14:45:00,95.84,95.93,95.84,95.92,17454.0,94.0656,94.154,94.0656,94.1442,17454.0
2024-10-09 14:50:00,95.91,95.96,95.88,95.88,17638.0,94.1343,94.1834,94.1049,94.1049,17638.0
2024-10-09 14:55:00,95.87,95.87,95.8,95.85,16218.0,94.0951,94.0951,94.0264,94.0754,16218.0
2024-10-09 15:00:00,95.86,95.86,95.81,95.82,24373.0,94.0853,94.0853,94.0362,94.046,24373.0
2024-10-09 15:05:00,95.83,95.91,95.82,95.89,17750.0,94.0558,94.1343,94.046,94.1147,17750.0
2024-10-09 15:10:00,95.89,95.95,95.86,95.9,21125.0,94.1147,94.1736,94.0853,94.1245,21125.0
2024-10-09 15:15:00,95.9,95.94,95.89,95.94,13264.0,94.1245,94.1638,94.1147,94.1638,13264.0
2024-10-09 15:20:00,95.94,95.97,95.9,95.97,21581.0,94.1638,94.1932,94.1245,94.1932,21581.0
2024-10-09 15:25:00,95.96,95.99,95.94,95.97,27398.0,94.1834,94.2129,94.1638,94.1932,27398.0
2024-10-09 15:30:00,95.97,96.01,95.9,95.98,28367.0,94.1932,94.2325,94.1245,94.203,28367.0
2024-10-09 15:35:00,95.98,96.01,95.97,96.01,14212.0,94.203,94.2325,94.1932,94.2325,14212.0
2024-10-09 15:40:00,96.0,96.0,95.91,95.92,17206.0,94.2227,94.2227,94.1343,94.1442,17206.0
2024-10-09 15:45:00,95.92,95.97,95.92,95.97,23678.0,94.1442,94.1932,94.1442,94.1932,23678.0
2024-10-09 15:50:00,95.96,96.02,95.92,95.97,53167.0,94.1834,94.2423,94.1442,94.1932,53167.0
2024-10-09 15:55:00,95.99,96.0,95.89,95.89,181103.0,94.2129,94.2227,94.1147,94.1147,181103.0
2024-10-10 09:30:00,95.42,95.48,94.75,94.78,204627.0,93.6534,93.7123,92.9958,93.0253,204627.0
2024-10-10 09:35:00,94.8,94.8,94.4,94.5,123647.0,93.0449,93.0449,92.6523,92.7504,123647.0
2024-10-10 09:40:00,94.5,94.71,94.34,94.5,85370.0,92.7504,92.9566,92.5934,92.7504,85370.0
2024-10-10 09:45:00,94.45,94.49,94.21,94.48,50357.0,92.7014,92.7406,92.4658,92.7308,50357.0
2024-10-10 09:50:00,94.5,94.65,94.45,94.53,56527.0,92.7504,92.8977,92.7014,92.7799,56527.0
2024-10-10 09:55:00,94.53,94.66,94.34,94.38,31108.0,92.7799,92.9075,92.5934,92.6327,31108.0
2024-10-10 10:00:00,94.36,94.59,94.35,94.53,42164.0,92.613,92.8388,92.6032,92.7799,42164.0
2024-10-10 10:05:00,94.55,94.61,94.45,94.56,44667.0,92.7995,92.8584,92.7014,92.8093,44667.0
2024-10-10 10:10:00,94.57,94.65,94.53,94.61,35818.0,92.8191,92.8977,92.7799,92.8584,35818.0
2024-10-10 10:15:00,94.63,94.69,94.48,94.48,22606.0,92.878,92.9369,92.7308,92.7308,22606.0
2024-10-10 10:20:00,94.48,94.49,94.27,94.31,35915.0,92.7308,92.7406,92.5247,92.564,35915.0
2024-10-10 10:25:00,94.29,94.41,94.28,94.41,25746.0,92.5443,92.6621,92.5345,92.6621,25746.0
2024-10-10 10:30:00,94.43,94.67,94.42,94.61,24296.0,92.6817,92.9173,92.6719,92.8584,24296.0
2024-10-10 10:35:00,94.61,94.68,94.4,94.42,51832.0,92.8584,92.9271,92.6523,92.6719,51832.0
2024-10-10 10:40:00,94.42,94.49,94.34,94.4,23561.0,92.6719,92.7406,92.5934,92.6523,23561.0
2024-10-10 10:45:00,94.41,94.43,94.31,94.32,21977.0,92.6621,92.6817,92.564,92.5738,21977.0
2024-10-10 10:50:00,94.3,94.43,94.26,94.31,53413.0,92.5541,92.6817,92.5149,92.564,53413.0
2024-10-10 10:55:00,94.31,94.4,94.31,94.35,59199.0,92.564,92.6523,92.564,92.6032,59199.0
2024-10-10 11:00:00,94.38,94.58,94.35,94.58,26517.0,92.6327,92.829,92.6032,92.829,26517.0
2024-10-10 11:05:00,94.58,94.84,94.58,94.84,30972.0,92.829,93.0841,92.829,93.0841,30972.0
2024-10-10 11:10:00,94.84,94.92,94.82,94.91,22306.0,93.0841,93.1627,93.0645,93.1529,22306.0
2024-10-10 11:15:00,94.93,95.02,94.91,94.97,23516.0,93.1725,93.2608,93.1529,93.2117,23516.0
2024-10-10 11:20:00,94.95,94.96,94.83,94.91,44122.0,93.1921,93.2019,93.0743,93.1529,44122.0
2024-10-10 11:25:00,94.89,94.9,94.79,94.82,11915.0,93.1332,93.143,93.0351,93.0645,11915.0
2024-10-10 11:30:00,94.83,94.86,94.77,94.79,12205.0,93.0743,93.1038,93.0154,93.0351,12205.0
2024-10-10 11:35:00,94.78,94.84,94.72,94.81,14308.0,93.0253,93.0841,92.9664,93.0547,14308.0
2024-10-10 11:40:00,94.81,94.83,94.69,94.69,24698.0,93.0547,93.0743,92.9369,92.9369,24698.0
2024-10-10 11:45:00,94.71,94.71,94.65,94.68,15809.0,92.9566,92.9566,92.8977,92.9271,15809.0
2024-10-10 11:50:00,94.69,94.69,94.58,94.61,25898.0,92.9369,92.9369,92.829,92.8584,25898.0
2024-10-10 11:55:00,94.62,94.66,94.58,94.66,13620.0,92.8682,92.9075,92.829,92.9075,13620.0
2024-10-10 12:00:00,94.65,94.69,94.61,94.62,10163.0,92.8977,92.9369,92.8584,92.8682,10163.0
2024-10-10 12:05:00,94.62,94.76,94.61,94.69,12408.0,92.8682,93.0056,92.8584,92.9369,12408.0
2024-10-10 12:10:00,94.71,94.74,94.68,94.7,7121.0,92.9566,92.986,92.9271,92.9467,7121.0
2024-10-10 12:15:00,94.7,94.82,94.69,94.81,20989.0,92.9467,93.0645,92.9369,93.0547,20989.0
2024-10-10 12:20:00,94.8,94.83,94.76,94.77,15151.0,93.0449,93.0743,93.0056,93.0154,15151.0
2024-10-10 12:25:00,94.76,94.8,94.71,94.75,13252.0,93.0056,93.0449,92.9566,92.9958,13252.0
2024-10-10 12:30:00,94.76,94.77,94.64,94.68,18296.0,93.0056,93.0154,92.8879,92.9271,18296.0
2024-10-10 12:35:00,94.67,94.68,94.59,94.63,15716.0,92.9173,92.9271,92.8388,92.878,15716.0
2024-10-10 12:40:00,94.61,94.61,94.5,94.51,25108.0,92.8584,92.8584,92.7504,92.7603,25108.0
2024-10-10 12:45:00,94.54,94.63,94.52,94.61,16896.0,92.7897,92.878,92.7701,92.8584,16896.0
2024-10-10 12:50:00,94.61,94.62,94.52,94.54,10565.0,92.8584,92.8682,92.7701,92.7897,10565.0
2024-10-10 12:55:00,94.53,94.53,94.48,94.5,29993.0,92.7799,92.7799,92.7308,92.7504,29993.0
2024-10-10 13:00:00,94.5,94.54,94.45,94.51,20191.0,92.7504,92.7897,92.7014,92.7603,20191.0
2024-10-10 13:05:00,94.51,94.51,94.41,94.43,17277.0,92.7603,92.7603,92.6621,92.6817,17277.0
2024-10-10 13:10:00,94.42,94.46,94.41,94.41,15210.0,92.6719,92.7112,92.6621,92.6621,15210.0
2024-10-10 13:15:00,94.42,94.45,94.36,94.44,9644.0,92.6719,92.7014,92.613,92.6916,9644.0
2024-10-10 13:20:00,94.45,94.6,94.45,94.58,24639.0,92.7014,92.8486,92.7014,92.829,24639.0
2024-10-10 13:25:00,94.57,94.57,94.49,94.51,10158.0,92.8191,92.8191,92.7406,92.7603,10158.0
2024-10-10 13:30:00,94.51,94.55,94.47,94.48,13454.0,92.7603,92.7995,92.721,92.7308,13454.0
2024-10-10 13:35:00,94.48,94.5,94.45,94.48,8888.0,92.7308,92.7504,92.7014,92.7308,8888.0
2024-10-10 13:40:00,94.47,94.52,94.45,94.48,10341.0,92.721,92.7701,92.7014,92.7308,10341.0
2024-10-10 13:45:00,94.47,94.5,94.43,94.45,34442.0,92.721,92.7504,92.6817,92.7014,34442.0
2024-10-10 13:50:00,94.45,94.48,94.32,94.48,22686.0,92.7014,92.7308,92.5738,92.7308,22686.0
2024-10-10 13:55:00,94.51,94.63,94.49,94.61,19569.0,92.7603,92.878,92.7406,92.8584,19569.0
2024-10-10 14:00:00,94.59,94.6,94.48,94.48,9131.0,92.8388,92.8486,92.7308,92.7308,9131.0
2024-10-10 14:05:00,94.49,94.54,94.41,94.42,18710.0,92.7406,92.7897,92.6621,92.6719,18710.0
2024-10-10 14:10:00,94.42,94.48,94.34,94.34,20539.0,92.6719,92.7308,92.5934,92.5934,20539.0
2024-10-10 14:15:00,94.33,94.34,94.26,94.29,18655.0,92.5836,92.5934,92.5149,92.5443,18655.0
2024-10-10 14:20:00,94.29,94.31,94.25,94.27,19258.0,92.5443,92.564,92.5051,92.5247,19258.0
2024-10-10 14:25:00,94.27,94.27,94.12,94.13,36172.0,92.5247,92.5247,92.3775,92.3873,36172.0
2024-10-10 14:30:00,94.13,94.13,94.02,94.1,45180.0,92.3873,92.3873,92.2793,92.3578,45180.0
2024-10-10 14:35:00,94.1,94.19,94.06,94.19,28701.0,92.3578,92.4462,92.3186,92.4462,28701.0
2024-10-10 14:40:00,94.18,94.18,94.01,94.06,26617.0,92.4364,92.4364,92.2695,92.3186,26617.0
2024-10-10 14:45:00,94.06,94.09,94.05,94.07,14668.0,92.3186,92.348,92.3088,92.3284,14668.0
2024-10-10 14:50:00,94.06,94.07,93.99,94.05,53014.0,92.3186,92.3284,92.2499,92.3088,53014.0
2024-10-10 14:55:00,94.05,94.09,93.99,94.09,25332.0,92.3088,92.348,92.2499,92.348,25332.0
2024-10-10 15:00:00,94.09,94.12,93.87,93.93,60163.0,92.348,92.3775,92.1321,92.191,60163.0
2024-10-10 15:05:00,93.93,94.0,93.86,93.86,39102.0,92.191,92.2597,92.1223,92.1223,39102.0
2024-10-10 15:10:00,93.87,93.91,93.81,93.88,55273.0,92.1321,92.1714,92.0732,92.1419,55273.0
2024-10-10 15:15:00,93.87,94.03,93.87,94.0,47900.0,92.1321,92.2891,92.1321,92.2597,47900.0
2024-10-10 15:20:00,94.01,94.03,93.87,93.88,76339.0,92.2695,92.2891,92.1321,92.1419,76339.0
2024-10-10 15:25:00,93.88,93.89,93.8,93.86,42565.0,92.1419,92.1517,92.0634,92.1223,42565.0
2024-10-10 15:30:00,93.85,93.85,93.76,93.79,49390.0,92.1125,92.1125,92.0241,92.0536,49390.0
2024-10-10 15:35:00,93.81,93.89,93.75,93.84,36807.0,92.0732,92.1517,92.0143,92.1027,36807.0
2024-10-10 15:40:00,93.84,94.06,93.81,94.02,68949.0,92.1027,92.3186,92.0732,92.2793,68949.0
2024-10-10 15:45:00,94.02,94.07,93.99,94.04,33489.0,92.2793,92.3284,92.2499,92.299,33489.0
2024-10-10 15:50:00,94.03,94.07,93.87,94.04,110435.0,92.2891,92.3284,92.1321,92.299,110435.0
2024-10-10 15:55:00,94.03,94.04,93.85,93.89,297626.0,92.2891,92.299,92.1125,92.1517,297626.0
2024-10-11 09:30:00,94.14,94.91,94.01,94.9,125983.0,92.3971,93.1529,92.2695,93.143,125983.0
2024-10-11 09:35:00,94.93,95.03,94.61,94.89,49895.0,93.1725,93.2706,92.8584,93.1332,49895.0
2024-10-11 09:40:00,94.87,94.93,94.57,94.78,30901.0,93.1136,93.1725,92.8191,93.0253,30901.0
2024-10-11 09:45:00,94.78,94.81,94.54,94.67,26557.0,93.0253,93.0547,92.7897,92.9173,26557.0
2024-10-11 09:50:00,94.67,94.84,94.6,94.8,36919.0,92.9173,93.0841,92.8486,93.0449,36919.0
2024-10-11 09:55:00,94.8,94.85,94.74,94.77,12881.0,93.0449,93.094,92.986,93.0154,12881.0
2024-10-11 10:00:00,94.78,94.91,94.67,94.69,31537.0,93.0253,93.1529,92.9173,92.9369,31537.0
2024-10-11 10:05:00,94.69,95.04,94.67,95.03,31554.0,92.9369,93.2804,92.9173,93.2706,31554.0
2024-10-11 10:10:00,95.02,95.18,94.99,95.1,27792.0,93.2608,93.4179,93.2314,93.3393,27792.0
2024-10-11 10:15:00,95.11,95.28,95.08,95.24,51490.0,93.3491,93.516,93.3197,93.4767,51490.0
2024-10-11 10:20:00,95.23,95.3,95.18,95.27,12373.0,93.4669,93.5356,93.4179,93.5062,12373.0
2024-10-11 10:25:00,95.26,95.42,95.26,95.39,25441.0,93.4964,93.6534,93.4964,93.624,25441.0
2024-10-11 10:30:00,95.4,95.48,95.36,95.45,19022.0,93.6338,93.7123,93.5945,93.6829,19022.0
2024-10-11 10:35:00,95.46,95.72,95.45,95.64,35985.0,93.6927,93.9479,93.6829,93.8693,35985.0
2024-10-11 10:40:00,95.65,95.79,95.65,95.7,34625.0,93.8792,94.0166,93.8792,93.9282,34625.0
2024-10-11 10:45:00,95.73,95.81,95.58,95.68,33254.0,93.9577,94.0362,93.8104,93.9086,33254.0
2024-10-11 10:50:00,95.68,95.76,95.63,95.71,22547.0,93.9086,93.9871,93.8595,93.938,22547.0
2024-10-11 10:55:00,95.73,95.75,95.62,95.62,17733.0,93.9577,93.9773,93.8497,93.8497,17733.0
2024-10-11 11:00:00,95.61,95.64,95.56,95.59,19533.0,93.8399,93.8693,93.7908,93.8203,19533.0
2024-10-11 11:05:00,95.6,95.61,95.52,95.58,35006.0,93.8301,93.8399,93.7516,93.8104,35006.0
2024-10-11 11:10:00,95.58,95.73,95.58,95.71,23513.0,93.8104,93.9577,93.8104,93.938,23513.0
2024-10-11 11:15:00,95.71,95.76,95.64,95.66,18959.0,93.938,93.9871,93.8693,93.889,18959.0
2024-10-11 11:20:00,95.66,95.67,95.56,95.56,12109.0,93.889,93.8988,93.7908,93.7908,12109.0
2024-10-11 11:25:00,95.56,95.67,95.56,95.67,20653.0,93.7908,93.8988,93.7908,93.8988,20653.0
2024-10-11 11:30:00,95.66,95.67,95.61,95.66,10022.0,93.889,93.8988,93.8399,93.889,10022.0
2024-10-11 11:35:00,95.67,95.71,95.62,95.69,16863.0,93.8988,93.938,93.8497,93.9184,16863.0
2024-10-11 11:40:00,95.68,95.75,95.65,95.72,15861.0,93.9086,93.9773,93.8792,93.9479,15861.0
2024-10-11 11:45:00,95.73,95.73,95.62,95.62,16650.0,93.9577,93.9577,93.8497,93.8497,16650.0
2024-10-11 11:50:00,95.64,95.71,95.63,95.69,19086.0,93.8693,93.938,93.8595,93.9184,19086.0
2024-10-11 11:55:00,95.7,95.78,95.66,95.73,33725.0,93.9282,94.0067,93.889,93.9577,33725.0
2024-10-11 12:00:00,95.74,95.74,95.68,95.72,25619.0,93.9675,93.9675,93.9086,93.9479,25619.0
2024-10-11 12:05:00,95.71,95.75,95.69,95.74,11084.0,93.938,93.9773,93.9184,93.9675,11084.0
2024-10-11 12:10:00,95.75,95.75,95.63,95.63,17050.0,93.9773,93.9773,93.8595,93.8595,17050.0
2024-10-11 12:15:00,95.64,95.64,95.52,95.58,18682.0,93.8693,93.8693,93.7516,93.8104,18682.0
2024-10-11 12:20:00,95.58,95.66,95.57,95.64,15385.0,93.8104,93.889,93.8006,93.8693,15385.0
2024-10-11 12:25:00,95.63,95.73,95.63,95.71,29575.0,93.8595,93.9577,93.8595,93.938,29575.0
2024-10-11 12:30:00,95.71,95.72,95.63,95.67,29713.0,93.938,93.9479,93.8595,93.8988,29713.0
2024-10-11 12:35:00,95.66,95.66,95.52,95.55,18312.0,93.889,93.889,93.7516,93.781,18312.0
2024-10-11 12:40:00,95.55,95.56,95.48,95.53,11672.0,93.781,93.7908,93.7123,93.7614,11672.0
2024-10-11 12:45:00,95.53,95.53,95.4,95.46,29973.0,93.7614,93.7614,93.6338,93.6927,29973.0
2024-10-11 12:50:00,95.48,95.52,95.39,95.39,17980.0,93.7123,93.7516,93.624,93.624,17980.0
2024-10-11 12:55:00,95.39,95.47,95.39,95.42,10173.0,93.624,93.7025,93.624,93.6534,10173.0
2024-10-11 13:00:00,95.44,95.49,95.42,95.43,11780.0,93.673,93.7221,93.6534,93.6632,11780.0
2024-10-11 13:05:00,95.45,95.46,95.35,95.37,15655.0,93.6829,93.6927,93.5847,93.6043,15655.0
2024-10-11 13:10:00,95.38,95.52,95.38,95.43,22920.0,93.6142,93.7516,93.6142,93.6632,22920.0
2024-10-11 13:15:00,95.43,95.44,95.38,95.4,8664.0,93.6632,93.673,93.6142,93.6338,8664.0
2024-10-11 13:20:00,95.4,95.44,95.33,95.36,9798.0,93.6338,93.673,93.5651,93.5945,9798.0
2024-10-11 13:25:00,95.37,95.41,95.35,95.4,5483.0,93.6043,93.6436,93.5847,93.6338,5483.0
2024-10-11 13:30:00,95.41,95.43,95.36,95.37,18806.0,93.6436,93.6632,93.5945,93.6043,18806.0
2024-10-11 13:35:00,95.37,95.37,95.3,95.33,11341.0,93.6043,93.6043,93.5356,93.5651,11341.0
2024-10-11 13:40:00,95.33,95.35,95.3,95.34,6548.0,93.5651,93.5847,93.5356,93.5749,6548.0
2024-10-11 13:45:00,95.34,95.37,95.28,95.28,24313.0,93.5749,93.6043,93.516,93.516,24313.0
2024-10-11 13:50:00,95.28,95.37,95.27,95.37,8584.0,93.516,93.6043,93.5062,93.6043,8584.0
2024-10-11 13:55:00,95.36,95.4,95.34,95.37,15637.0,93.5945,93.6338,93.5749,93.6043,15637.0
2024-10-11 14:00:00,95.36,95.59,95.35,95.57,23959.0,93.5945,93.8203,93.5847,93.8006,23959.0
2024-10-11 14:05:00,95.57,95.78,95.56,95.76,23506.0,93.8006,94.0067,93.7908,93.9871,23506.0
2024-10-11 14:10:00,95.76,95.93,95.75,95.91,38984.0,93.9871,94.154,93.9773,94.1343,38984.0
2024-10-11 14:15:00,95.9,95.96,95.86,95.9,24011.0,94.1245,94.1834,94.0853,94.1245,24011.0
2024-10-11 14:20:00,95.9,95.91,95.85,95.87,14441.0,94.1245,94.1343,94.0754,94.0951,14441.0
2024-10-11 14:25:00,95.86,95.91,95.84,95.86,14804.0,94.0853,94.1343,94.0656,94.0853,14804.0
2024-10-11 14:30:00,95.86,95.86,95.79,95.82,12465.0,94.0853,94.0853,94.0166,94.046,12465.0
2024-10-11 14:35:00,95.82,95.82,95.64,95.68,19353.0,94.046,94.046,93.8693,93.9086,19353.0
2024-10-11 14:40:00,95.68,95.71,95.66,95.66,11611.0,93.9086,93.938,93.889,93.889,11611.0
2024-10-11 14:45:00,95.67,95.74,95.66,95.67,13772.0,93.8988,93.9675,93.889,93.8988,13772.0
2024-10-11 14:50:00,95.68,95.72,95.66,95.72,15389.0,93.9086,93.9479,93.889,93.9479,15389.0
2024-10-11 14:55:00,95.72,95.77,95.72,95.76,14596.0,93.9479,93.9969,93.9479,93.9871,14596.0
2024-10-11 15:00:00,95.75,95.78,95.74,95.76,13457.0,93.9773,94.0067,93.9675,93.9871,13457.0
2024-10-11 15:05:00,95.76,95.85,95.72,95.81,21224.0,93.9871,94.0754,93.9479,94.0362,21224.0
2024-10-11 15:10:00,95.8,95.81,95.73,95.75,18488.0,94.0264,94.0362,93.9577,93.9773,18488.0
2024-10-11 15:15:00,95.75,95.79,95.69,95.71,20466.0,93.9773,94.0166,93.9184,93.938,20466.0
2024-10-11 15:20:00,95.7,95.75,95.69,95.7,17635.0,93.9282,93.9773,93.9184,93.9282,17635.0
2024-10-11 15:25:00,95.69,95.72,95.6,95.61,18213.0,93.9184,93.9479,93.8301,93.8399,18213.0
2024-10-11 15:30:00,95.6,95.61,95.48,95.49,22906.0,93.8301,93.8399,93.7123,93.7221,22906.0
2024-10-11 15:35:00,95.5,95.57,95.48,95.55,41027.0,93.7319,93.8006,93.7123,93.781,41027.0
2024-10-11 15:40:00,95.55,95.65,95.51,95.62,34592.0,93.781,93.8792,93.7417,93.8497,34592.0
2024-10-11 15:45:00,95.61,95.64,95.54,95.64,35916.0,93.8399,93.8693,93.7712,93.8693,35916.0
2024-10-11 15:50:00,95.65,95.73,95.6,95.68,91383.0,93.8792,93.9577,93.8301,93.9086,91383.0
2024-10-11 15:55:00,95.67,95.67,95.47,95.56,187973.0,93.8988,93.8988,93.7025,93.7908,187973.0
2024-10-14 09:30:00,95.41,95.41,94.93,95.24,98573.0,93.6436,93.6436,93.1725,93.4767,98573.0
2024-10-14 09:35:00,95.22,95.22,94.56,94.67,35248.0,93.4571,93.4571,92.8093,92.9173,35248.0
2024-10-14 09:40:00,94.69,95.02,94.65,94.97,100705.0,92.9369,93.2608,92.8977,93.2117,100705.0
2024-10-14 09:45:00,94.95,95.45,94.93,95.44,71884.0,93.1921,93.6829,93.1725,93.673,71884.0
2024-10-14 09:50:00,95.45,95.53,95.14,95.14,40611.0,93.6829,93.7614,93.3786,93.3786,40611.0
2024-10-14 09:55:00,95.19,95.19,95.01,95.12,33753.0,93.4277,93.4277,93.251,93.359,33753.0
2024-10-14 10:00:00,95.13,95.36,95.01,95.19,37048.0,93.3688,93.5945,93.251,93.4277,37048.0
2024-10-14 10:05:00,95.18,95.18,94.98,95.01,24297.0,93.4179,93.4179,93.2216,93.251,24297.0
2024-10-14 10:10:00,95.02,95.17,95.0,95.13,18505.0,93.2608,93.408,93.2412,93.3688,18505.0
2024-10-14 10:15:00,95.13,95.21,95.02,95.06,17473.0,93.3688,93.4473,93.2608,93.3001,17473.0
2024-10-14 10:20:00,95.07,95.07,94.92,94.99,12139.0,93.3099,93.3099,93.1627,93.2314,12139.0
2024-10-14 10:25:00,95.0,95.07,94.95,95.0,10781.0,93.2412,93.3099,93.1921,93.2412,10781.0
2024-10-14 10:30:00,95.02,95.05,94.93,94.95,17809.0,93.2608,93.2903,93.1725,93.1921,17809.0
2024-10-14 10:35:00,94.94,94.98,94.77,94.94,76930.0,93.1823,93.2216,93.0154,93.1823,76930.0
2024-10-14 10:40:00,94.95,95.04,94.93,94.93,19155.0,93.1921,93.2804,93.1725,93.1725,19155.0
2024-10-14 10:45:00,94.94,95.09,94.92,94.99,28515.0,93.1823,93.3295,93.1627,93.2314,28515.0
2024-10-14 10:50:00,94.98,95.12,94.95,95.06,42675.0,93.2216,93.359,93.1921,93.3001,42675.0
2024-10-14 10:55:00,95.06,95.1,94.94,95.03,35216.0,93.3001,93.3393,93.1823,93.2706,35216.0
2024-10-14 11:00:00,95.02,95.1,94.95,95.01,61623.0,93.2608,93.3393,93.1921,93.251,61623.0
2024-10-14 11:05:00,95.02,95.02,94.92,94.97,20835.0,93.2608,93.2608,93.1627,93.2117,20835.0
2024-10-14 11:10:00,94.98,95.11,94.96,95.03,19158.0,93.2216,93.3491,93.2019,93.2706,19158.0
2024-10-14 11:15:00,95.03,95.04,94.94,94.96,19859.0,93.2706,93.2804,93.1823,93.2019,19859.0
2024-10-14 11:20:00,94.98,94.99,94.79,94.8,20182.0,93.2216,93.2314,93.0351,93.0449,20182.0
2024-10-14 11:25:00,94.79,94.85,94.75,94.76,23518.0,93.0351,93.094,92.9958,93.0056,23518.0
2024-10-14 11:30:00,94.75,94.79,94.66,94.73,32548.0,92.9958,93.0351,92.9075,92.9762,32548.0
2024-10-14 11:35:00,94.73,94.78,94.69,94.72,17415.0,92.9762,93.0253,92.9369,92.9664,17415.0
2024-10-14 11:40:00,94.73,94.77,94.69,94.73,23839.0,92.9762,93.0154,92.9369,92.9762,23839.0
2024-10-14 11:45:00,94.73,94.78,94.69,94.76,23806.0,92.9762,93.0253,92.9369,93.0056,23806.0
2024-10-14 11:50:00,94.74,94.8,94.72,94.78,28740.0,92.986,93.0449,92.9664,93.0253,28740.0
2024-10-14 11:55:00,94.76,94.83,94.75,94.81,19124.0,93.0056,93.0743,92.9958,93.0547,19124.0
2024-10-14 12:00:00,94.81,94.88,94.79,94.81,10871.0,93.0547,93.1234,93.0351,93.0547,10871.0
2024-10-14 12:05:00,94.8,94.84,94.75,94.81,22044.0,93.0449,93.0841,92.9958,93.0547,22044.0
2024-10-14 12:10:00,94.81,94.81,94.63,94.7,17329.0,93.0547,93.0547,92.878,92.9467,17329.0
2024-10-14 12:15:00,94.71,94.71,94.65,94.68,11808.0,92.9566,92.9566,92.8977,92.9271,11808.0
2024-10-14 12:20:00,94.68,94.75,94.68,94.71,11769.0,92.9271,92.9958,92.9271,92.9566,11769.0
2024-10-14 12:25:00,94.72,94.73,94.67,94.68,9148.0,92.9664,92.9762,92.9173,92.9271,9148.0
2024-10-14 12:30:00,94.69,94.72,94.67,94.69,14063.0,92.9369,92.9664,92.9173,92.9369,14063.0
2024-10-14 12:35:00,94.68,94.73,94.66,94.66,25644.0,92.9271,92.9762,92.9075,92.9075,25644.0
2024-10-14 12:40:00,94.67,94.71,94.65,94.65,12369.0,92.9173,92.9566,92.8977,92.8977,12369.0
2024-10-14 12:45:00,94.65,94.73,94.61,94.69,28021.0,92.8977,92.9762,92.8584,92.9369,28021.0
2024-10-14 12:50:00,94.7,94.77,94.69,94.77,42308.0,92.9467,93.0154,92.9369,93.0154,42308.0
2024-10-14 12:55:00,94.77,94.85,94.74,94.81,12168.0,93.0154,93.094,92.986,93.0547,12168.0
2024-10-14 13:00:00,94.8,94.87,94.77,94.85,21095.0,93.0449,93.1136,93.0154,93.094,21095.0
2024-10-14 13:05:00,94.84,94.93,94.84,94.92,9877.0,93.0841,93.1725,93.0841,93.1627,9877.0
2024-10-14 13:10:00,94.92,94.92,94.78,94.81,18888.0,93.1627,93.1627,93.0253,93.0547,18888.0
2024-10-14 13:15:00,94.8,94.81,94.73,94.75,7608.0,93.0449,93.0547,92.9762,92.9958,7608.0
2024-10-14 13:20:00,94.74,94.75,94.7,94.71,10820.0,92.986,92.9958,92.9467,92.9566,10820.0
2024-10-14 13:25:00,94.71,94.73,94.61,94.62,16366.0,92.9566,92.9762,92.8584,92.8682,16366.0
2024-10-14 13:30:00,94.61,94.62,94.53,94.57,35781.0,92.8584,92.8682,92.7799,92.8191,35781.0
2024-10-14 13:35:00,94.57,94.57,94.52,94.55,11131.0,92.8191,92.8191,92.7701,92.7995,11131.0
2024-10-14 13:40:00,94.54,94.54,94.43,94.48,24635.0,92.7897,92.7897,92.6817,92.7308,24635.0
2024-10-14 13:45:00,94.48,94.49,94.44,94.46,11908.0,92.7308,92.7406,92.6916,92.7112,11908.0
2024-10-14 13:50:00,94.48,94.52,94.48,94.51,13169.0,92.7308,92.7701,92.7308,92.7603,13169.0
2024-10-14 13:55:00,94.51,94.53,94.46,94.46,19189.0,92.7603,92.7799,92.7112,92.7112,19189.0
2024-10-14 14:00:00,94.47,94.47,94.34,94.4,20294.0,92.721,92.721,92.5934,92.6523,20294.0
2024-10-14 14:05:00,94.4,94.46,94.36,94.44,15039.0,92.6523,92.7112,92.613,92.6916,15039.0
2024-10-14 14:10:00,94.44,94.54,94.39,94.52,20616.0,92.6916,92.7897,92.6425,92.7701,20616.0
2024-10-14 14:15:00,94.52,94.62,94.52,94.62,14285.0,92.7701,92.8682,92.7701,92.8682,14285.0
2024-10-14 14:20:00,94.61,94.63,94.57,94.6,15751.0,92.8584,92.878,92.8191,92.8486,15751.0
2024-10-14 14:25:00,94.59,94.66,94.56,94.64,14675.0,92.8388,92.9075,92.8093,92.8879,14675.0
2024-10-14 14:30:00,94.64,94.64,94.57,94.59,9557.0,92.8879,92.8879,92.8191,92.8388,9557.0
2024-10-14 14:35:00,94.59,94.69,94.58,94.68,16711.0,92.8388,92.9369,92.829,92.9271,16711.0
2024-10-14 14:40:00,94.69,94.69,94.58,94.62,15586.0,92.9369,92.9369,92.829,92.8682,15586.0
2024-10-14 14:45:00,94.62,94.63,94.55,94.57,9009.0,92.8682,92.878,92.7995,92.8191,9009.0
2024-10-14 14:50:00,94.57,94.59,94.56,94.57,7993.0,92.8191,92.8388,92.8093,92.8191,7993.0
2024-10-14 14:55:00,94.56,94.65,94.55,94.62,18822.0,92.8093,92.8977,92.7995,92.8682,18822.0
2024-10-14 15:00:00,94.61,94.63,94.54,94.57,16944.0,92.8584,92.878,92.7897,92.8191,16944.0
2024-10-14 15:05:00,94.56,94.57,94.52,94.53,20394.0,92.8093,92.8191,92.7701,92.7799,20394.0
2024-10-14 15:10:00,94.52,94.54,94.49,94.5,16110.0,92.7701,92.7897,92.7406,92.7504,16110.0
2024-10-14 15:15:00,94.5,94.58,94.45,94.57,20421.0,92.7504,92.829,92.7014,92.8191,20421.0
2024-10-14 15:20:00,94.56,94.62,94.53,94.6,14486.0,92.8093,92.8682,92.7799,92.8486,14486.0
2024-10-14 15:25:00,94.62,94.62,94.56,94.61,20578.0,92.8682,92.8682,92.8093,92.8584,20578.0
2024-10-14 15:30:00,94.61,94.74,94.58,94.73,26616.0,92.8584,92.986,92.829,92.9762,26616.0
2024-10-14 15:35:00,94.73,94.8,94.7,94.75,35418.0,92.9762,93.0449,92.9467,92.9958,35418.0
2024-10-14 15:40:00,94.77,94.85,94.75,94.84,38728.0,93.0154,93.094,92.9958,93.0841,38728.0
2024-10-14 15:45:00,94.85,94.96,94.81,94.96,45961.0,93.094,93.2019,93.0547,93.2019,45961.0
2024-10-14 15:50:00,94.96,94.96,94.71,94.76,100663.0,93.2019,93.2019,92.9566,93.0056,100663.0
2024-10-14 15:55:00,94.75,94.83,94.73,94.76,286615.0,92.9958,93.0743,92.9762,93.0056,286615.0
2024-10-15 09:30:00,94.67,95.66,94.57,95.41,120665.0,92.9173,93.889,92.8191,93.6436,120665.0
2024-10-15 09:35:00,95.39,95.71,95.35,95.62,30941.0,93.624,93.938,93.5847,93.8497,30941.0
2024-10-15 09:40:00,95.65,95.66,95.2,95.33,36861.0,93.8792,93.889,93.4375,93.5651,36861.0
2024-10-15 09:45:00,95.32,95.39,95.17,95.32,86630.0,93.5553,93.624,93.408,93.5553,86630.0
2024-10-15 09:50:00,95.3,95.36,95.13,95.18,94217.0,93.5356,93.5945,93.3688,93.4179,94217.0
2024-10-15 09:55:00,95.18,95.18,94.85,94.87,35007.0,93.4179,93.4179,93.094,93.1136,35007.0
2024-10-15 10:00:00,94.88,95.03,94.87,94.89,34967.0,93.1234,93.2706,93.1136,93.1332,34967.0
2024-10-15 10:05:00,94.87,94.89,94.63,94.75,39553.0,93.1136,93.1332,92.878,92.9958,39553.0
2024-10-15 10:10:00,94.76,95.03,94.74,95.02,40294.0,93.0056,93.2706,92.986,93.2608,40294.0
2024-10-15 10:15:00,95.02,95.3,94.95,95.29,22840.0,93.2608,93.5356,93.1921,93.5258,22840.0
2024-10-15 10:20:00,95.29,95.35,95.11,95.22,35978.0,93.5258,93.5847,93.3491,93.4571,35978.0
2024-10-15 10:25:00,95.21,95.33,95.16,95.19,26866.0,93.4473,93.5651,93.3982,93.4277,26866.0
2024-10-15 10:30:00,95.19,95.3,95.12,95.14,52260.0,93.4277,93.5356,93.359,93.3786,52260.0
2024-10-15 10:35:00,95.14,95.26,95.09,95.17,41779.0,93.3786,93.4964,93.3295,93.408,41779.0
2024-10-15 10:40:00,95.19,95.37,95.06,95.09,53113.0,93.4277,93.6043,93.3001,93.3295,53113.0
2024-10-15 10:45:00,95.07,95.28,95.0,95.15,17672.0,93.3099,93.516,93.2412,93.3884,17672.0
2024-10-15 10:50:00,95.14,95.44,95.13,95.4,16353.0,93.3786,93.673,93.3688,93.6338,16353.0
2024-10-15 10:55:00,95.4,95.46,95.36,95.44,23772.0,93.6338,93.6927,93.5945,93.673,23772.0
2024-10-15 11:00:00,95.44,95.47,95.32,95.4,14313.0,93.673,93.7025,93.5553,93.6338,14313.0
2024-10-15 11:05:00,95.39,95.46,95.33,95.4,15689.0,93.624,93.6927,93.5651,93.6338,15689.0
2024-10-15 11:10:00,95.41,95.49,95.34,95.41,28118.0,93.6436,93.7221,93.5749,93.6436,28118.0
2024-10-15 11:15:00,95.42,95.68,95.42,95.66,24015.0,93.6534,93.9086,93.6534,93.889,24015.0
2024-10-15 11:20:00,95.65,95.69,95.61,95.67,23156.0,93.8792,93.9184,93.8399,93.8988,23156.0
2024-10-15 11:25:00,95.67,95.7,95.59,95.64,13689.0,93.8988,93.9282,93.8203,93.8693,13689.0
2024-10-15 11:30:00,95.64,95.77,95.58,95.76,37980.0,93.8693,93.9969,93.8104,93.9871,37980.0
2024-10-15 11:35:00,95.77,95.85,95.76,95.8,20175.0,93.9969,94.0754,93.9871,94.0264,20175.0
2024-10-15 11:40:00,95.78,95.97,95.78,95.94,27321.0,94.0067,94.1932,94.0067,94.1638,27321.0
2024-10-15 11:45:00,95.93,95.93,95.79,95.85,18691.0,94.154,94.154,94.0166,94.0754,18691.0
2024-10-15 11:50:00,95.82,95.89,95.75,95.8,27407.0,94.046,94.1147,93.9773,94.0264,27407.0
2024-10-15 11:55:00,95.8,95.87,95.73,95.78,36607.0,94.0264,94.0951,93.9577,94.0067,36607.0
2024-10-15 12:00:00,95.78,95.8,95.59,95.59,27760.0,94.0067,94.0264,93.8203,93.8203,27760.0
2024-10-15 12:05:00,95.6,95.78,95.56,95.78,15597.0,93.8301,94.0067,93.7908,94.0067,15597.0
2024-10-15 12:10:00,95.76,95.85,95.76,95.8,22254.0,93.9871,94.0754,93.9871,94.0264,22254.0
2024-10-15 12:15:00,95.8,95.87,95.72,95.85,15583.0,94.0264,94.0951,93.9479,94.0754,15583.0
2024-10-15 12:20:00,95.85,95.85,95.68,95.78,9927.0,94.0754,94.0754,93.9086,94.0067,9927.0
2024-10-15 12:25:00,95.77,95.79,95.67,95.73,10762.0,93.9969,94.0166,93.8988,93.9577,10762.0
2024-10-15 12:30:00,95.73,95.84,95.67,95.74,21232.0,93.9577,94.0656,93.8988,93.9675,21232.0
2024-10-15 12:35:00,95.74,95.76,95.69,95.7,5198.0,93.9675,93.9871,93.9184,93.9282,5198.0
2024-10-15 12:40:00,95.71,95.74,95.53,95.53,35505.0,93.938,93.9675,93.7614,93.7614,35505.0
2024-10-15 12:45:00,95.56,95.66,95.5,95.59,16227.0,93.7908,93.889,93.7319,93.8203,16227.0
2024-10-15 12:50:00,95.57,95.58,95.48,95.51,7660.0,93.8006,93.8104,93.7123,93.7417,7660.0
2024-10-15 12:55:00,95.51,95.54,95.48,95.52,4943.0,93.7417,93.7712,93.7123,93.7516,4943.0
2024-10-15 13:00:00,95.53,95.6,95.52,95.57,9560.0,93.7614,93.8301,93.7516,93.8006,9560.0
2024-10-15 13:05:00,95.56,95.61,95.53,95.55,9546.0,93.7908,93.8399,93.7614,93.781,9546.0
2024-10-15 13:10:00,95.56,95.56,95.43,95.48,16665.0,93.7908,93.7908,93.6632,93.7123,16665.0
2024-10-15 13:15:00,95.51,95.53,95.44,95.51,12222.0,93.7417,93.7614,93.673,93.7417,12222.0
2024-10-15 13:20:00,95.51,95.52,95.43,95.49,11837.0,93.7417,93.7516,93.6632,93.7221,11837.0
2024-10-15 13:25:00,95.48,95.48,95.34,95.38,15894.0,93.7123,93.7123,93.5749,93.6142,15894.0
2024-10-15 13:30:00,95.37,95.47,95.35,95.47,23412.0,93.6043,93.7025,93.5847,93.7025,23412.0
2024-10-15 13:35:00,95.47,95.52,95.42,95.51,22502.0,93.7025,93.7516,93.6534,93.7417,22502.0
2024-10-15 13:40:00,95.52,95.64,95.51,95.62,20058.0,93.7516,93.8693,93.7417,93.8497,20058.0
2024-10-15 13:45:00,95.62,95.63,95.53,95.54,18523.0,93.8497,93.8595,93.7614,93.7712,18523.0
2024-10-15 13:50:00,95.55,95.65,95.55,95.64,10781.0,93.781,93.8792,93.781,93.8693,10781.0
2024-10-15 13:55:00,95.64,95.64,95.52,95.56,14470.0,93.8693,93.8693,93.7516,93.7908,14470.0
2024-10-15 14:00:00,95.56,95.67,95.56,95.61,14316.0,93.7908,93.8988,93.7908,93.8399,14316.0
2024-10-15 14:05:00,95.59,95.61,95.54,95.55,10401.0,93.8203,93.8399,93.7712,93.781,10401.0
2024-10-15 14:10:00,95.56,95.57,95.42,95.44,12396.0,93.7908,93.8006,93.6534,93.673,12396.0
2024-10-15 14:15:00,95.44,95.47,95.4,95.44,16054.0,93.673,93.7025,93.6338,93.673,16054.0
2024-10-15 14:20:00,95.44,95.46,95.39,95.43,10872.0,93.673,93.6927,93.624,93.6632,10872.0
2024-10-15 14:25:00,95.43,95.48,95.34,95.39,15089.0,93.6632,93.7123,93.5749,93.624,15089.0
2024-10-15 14:30:00,95.39,95.42,95.32,95.35,16107.0,93.624,93.6534,93.5553,93.5847,16107.0
2024-10-15 14:35:00,95.33,95.38,95.3,95.37,34195.0,93.5651,93.6142,93.5356,93.6043,34195.0
2024-10-15 14:40:00,95.38,95.39,95.28,95.33,29947.0,93.6142,93.624,93.516,93.5651,29947.0
2024-10-15 14:45:00,95.32,95.37,95.26,95.34,24697.0,93.5553,93.6043,93.4964,93.5749,24697.0
2024-10-15 14:50:00,95.32,95.45,95.32,95.45,25681.0,93.5553,93.6829,93.5553,93.6829,25681.0
2024-10-15 14:55:00,95.45,95.48,95.35,95.37,31648.0,93.6829,93.7123,93.5847,93.6043,31648.0
2024-10-15 15:00:00,95.35,95.37,95.22,95.24,29118.0,93.5847,93.6043,93.4571,93.4767,29118.0
2024-10-15 15:05:00,95.23,95.24,95.07,95.14,46301.0,93.4669,93.4767,93.3099,93.3786,46301.0
2024-10-15 15:10:00,95.14,95.18,95.07,95.1,31391.0,93.3786,93.4179,93.3099,93.3393,31391.0
2024-10-15 15:15:00,95.11,95.17,95.1,95.16,26659.0,93.3491,93.408,93.3393,93.3982,26659.0
2024-10-15 15:20:00,95.16,95.26,95.13,95.17,37474.0,93.3982,93.4964,93.3688,93.408,37474.0
2024-10-15 15:25:00,95.16,95.17,95.07,95.07,29869.0,93.3982,93.408,93.3099,93.3099,29869.0
2024-10-15 15:30:00,95.08,95.2,95.07,95.15,42006.0,93.3197,93.4375,93.3099,93.3884,42006.0
2024-10-15 15:35:00,95.15,95.22,95.13,95.18,49040.0,93.3884,93.4571,93.3688,93.4179,49040.0
2024-10-15 15:40:00,95.18,95.28,95.17,95.25,44717.0,93.4179,93.516,93.408,93.4866,44717.0
2024-10-15 15:45:00,95.26,95.29,95.19,95.21,54889.0,93.4964,93.5258,93.4277,93.4473,54889.0
2024-10-15 15:50:00,95.22,95.31,95.09,95.23,123687.0,93.4571,93.5454,93.3295,93.4669,123687.0
2024-10-15 15:55:00,95.19,95.24,94.96,95.04,324396.0,93.4277,93.4767,93.2019,93.2804,324396.0
2024-10-16 09:30:00,95.45,95.84,94.75,94.85,125841.0,93.6829,94.0656,92.9958,93.094,125841.0
2024-10-16 09:35:00,94.87,94.98,94.58,94.62,89237.0,93.1136,93.2216,92.829,92.8682,89237.0
2024-10-16 09:40:00,94.63,94.79,94.55,94.74,64235.0,92.878,93.0351,92.7995,92.986,64235.0
2024-10-16 09:45:00,94.74,94.75,94.34,94.36,94926.0,92.986,92.9958,92.5934,92.613,94926.0
2024-10-16 09:50:00,94.36,94.57,94.34,94.5,36838.0,92.613,92.8191,92.5934,92.7504,36838.0
2024-10-16 09:55:00,94.51,94.81,94.48,94.66,104411.0,92.7603,93.0547,92.7308,92.9075,104411.0
2024-10-16 10:00:00,94.66,95.4,94.66,95.2,124334.0,92.9075,93.6338,92.9075,93.4375,124334.0
2024-10-16 10:05:00,95.17,95.35,95.14,95.26,34580.0,93.408,93.5847,93.3786,93.4964,34580.0
2024-10-16 10:10:00,95.29,95.34,95.26,95.26,20221.0,93.5258,93.5749,93.4964,93.4964,20221.0
2024-10-16 10:15:00,95.25,95.35,95.03,95.05,118232.0,93.4866,93.5847,93.2706,93.2903,118232.0
2024-10-16 10:20:00,95.04,95.04,94.87,94.97,64281.0,93.2804,93.2804,93.1136,93.2117,64281.0
2024-10-16 10:25:00,94.97,95.18,94.95,95.11,129566.0,93.2117,93.4179,93.1921,93.3491,129566.0
2024-10-16 10:30:00,95.1,95.21,95.07,95.18,61671.0,93.3393,93.4473,93.3099,93.4179,61671.0
2024-10-16 10:35:00,95.19,95.27,95.09,95.15,92769.0,93.4277,93.5062,93.3295,93.3884,92769.0
2024-10-16 10:40:00,95.14,95.19,95.05,95.15,35077.0,93.3786,93.4277,93.2903,93.3884,35077.0
2024-10-16 10:45:00,95.16,95.25,95.05,95.23,109128.0,93.3982,93.4866,93.2903,93.4669,109128.0
2024-10-16 10:50:00,95.23,95.26,95.1,95.16,82549.0,93.4669,93.4964,93.3393,93.3982,82549.0
2024-10-16 10:55:00,95.14,95.14,94.67,94.7,43273.0,93.3786,93.3786,92.9173,92.9467,43273.0
2024-10-16 11:00:00,94.7,94.7,94.38,94.43,56826.0,92.9467,92.9467,92.6327,92.6817,56826.0
2024-10-16 11:05:00,94.44,94.45,94.28,94.32,36623.0,92.6916,92.7014,92.5345,92.5738,36623.0
2024-10-16 11:10:00,94.32,94.51,94.3,94.33,34224.0,92.5738,92.7603,92.5541,92.5836,34224.0
2024-10-16 11:15:00,94.32,94.42,94.22,94.28,35953.0,92.5738,92.6719,92.4756,92.5345,35953.0
2024-10-16 11:20:00,94.28,94.58,94.19,94.58,83008.0,92.5345,92.829,92.4462,92.829,83008.0
2024-10-16 11:25:00,94.59,94.65,94.54,94.58,23761.0,92.8388,92.8977,92.7897,92.829,23761.0
2024-10-16 11:30:00,94.58,94.7,94.54,94.61,21260.0,92.829,92.9467,92.7897,92.8584,21260.0
2024-10-16 11:35:00,94.61,94.69,94.48,94.54,74752.0,92.8584,92.9369,92.7308,92.7897,74752.0
2024-10-16 11:40:00,94.52,94.63,94.49,94.53,15563.0,92.7701,92.878,92.7406,92.7799,15563.0
2024-10-16 11:45:00,94.52,94.53,94.31,94.31,43277.0,92.7701,92.7799,92.564,92.564,43277.0
2024-10-16 11:50:00,94.32,94.33,94.18,94.18,60089.0,92.5738,92.5836,92.4364,92.4364,60089.0
2024-10-16 11:55:00,94.18,94.31,94.14,94.28,28638.0,92.4364,92.564,92.3971,92.5345,28638.0
2024-10-16 12:00:00,94.27,94.27,94.09,94.18,31634.0,92.5247,92.5247,92.348,92.4364,31634.0
2024-10-16 12:05:00,94.19,94.49,94.15,94.44,24245.0,92.4462,92.7406,92.4069,92.6916,24245.0
2024-10-16 12:10:00,94.44,94.48,94.3,94.33,26090.0,92.6916,92.7308,92.5541,92.5836,26090.0
2024-10-16 12:15:00,94.35,94.41,94.34,94.38,14299.0,92.6032,92.6621,92.5934,92.6327,14299.0
2024-10-16 12:20:00,94.39,94.44,94.37,94.43,14196.0,92.6425,92.6916,92.6228,92.6817,14196.0
2024-10-16 12:25:00,94.43,94.49,94.41,94.43,19847.0,92.6817,92.7406,92.6621,92.6817,19847.0
2024-10-16 12:30:00,94.43,94.45,94.3,94.31,22153.0,92.6817,92.7014,92.5541,92.564,22153.0
2024-10-16 12:35:00,94.32,94.57,94.29,94.57,25799.0,92.5738,92.8191,92.5443,92.8191,25799.0
2024-10-16 12:40:00,94.57,94.7,94.57,94.67,56670.0,92.8191,92.9467,92.8191,92.9173,56670.0
2024-10-16 12:45:00,94.67,94.82,94.63,94.63,33121.0,92.9173,93.0645,92.878,92.878,33121.0
2024-10-16 12:50:00,94.65,94.69,94.62,94.69,27593.0,92.8977,92.9369,92.8682,92.9369,27593.0
2024-10-16 12:55:00,94.69,94.69,94.63,94.64,25854.0,92.9369,92.9369,92.878,92.8879,25854.0
2024-10-16 13:00:00,94.64,94.79,94.63,94.77,21023.0,92.8879,93.0351,92.878,93.0154,21023.0
2024-10-16 13:05:00,94.77,94.77,94.62,94.64,12278.0,93.0154,93.0154,92.8682,92.8879,12278.0
2024-10-16 13:10:00,94.64,94.7,94.63,94.68,10734.0,92.8879,92.9467,92.878,92.9271,10734.0
2024-10-16 13:15:00,94.68,94.7,94.61,94.63,17946.0,92.9271,92.9467,92.8584,92.878,17946.0
2024-10-16 13:20:00,94.63,94.66,94.6,94.64,18327.0,92.878,92.9075,92.8486,92.8879,18327.0
2024-10-16 13:25:00,94.63,94.68,94.57,94.58,24990.0,92.878,92.9271,92.8191,92.829,24990.0
2024-10-16 13:30:00,94.58,94.63,94.57,94.61,15173.0,92.829,92.878,92.8191,92.8584,15173.0
2024-10-16 13:35:00,94.61,94.68,94.61,94.64,13222.0,92.8584,92.9271,92.8584,92.8879,13222.0
2024-10-16 13:40:00,94.64,94.66,94.61,94.65,14023.0,92.8879,92.9075,92.8584,92.8977,14023.0
2024-10-16 13:45:00,94.65,94.66,94.62,94.64,15763.0,92.8977,92.9075,92.8682,92.8879,15763.0
2024-10-16 13:50:00,94.64,94.68,94.62,94.62,14313.0,92.8879,92.9271,92.8682,92.8682,14313.0
2024-10-16 13:55:00,94.63,94.71,94.63,94.69,13448.0,92.878,92.9566,92.878,92.9369,13448.0
2024-10-16 14:00:00,94.69,94.76,94.68,94.72,15722.0,92.9369,93.0056,92.9271,92.9664,15722.0
2024-10-16 14:05:00,94.72,94.73,94.65,94.67,15590.0,92.9664,92.9762,92.8977,92.9173,15590.0
2024-10-16 14:10:00,94.68,94.75,94.66,94.7,13564.0,92.9271,92.9958,92.9075,92.9467,13564.0
2024-10-16 14:15:00,94.7,94.78,94.67,94.77,16787.0,92.9467,93.0253,92.9173,93.0154,16787.0
2024-10-16 14:20:00,94.76,94.89,94.75,94.89,16172.0,93.0056,93.1332,92.9958,93.1332,16172.0
2024-10-16 14:25:00,94.89,94.93,94.8,94.93,17155.0,93.1332,93.1725,93.0449,93.1725,17155.0
2024-10-16 14:30:00,94.93,95.07,94.92,95.01,36345.0,93.1725,93.3099,93.1627,93.251,36345.0
2024-10-16 14:35:00,95.01,95.09,94.94,95.03,31568.0,93.251,93.3295,93.1823,93.2706,31568.0
2024-10-16 14:40:00,95.03,95.04,94.94,94.96,19855.0,93.2706,93.2804,93.1823,93.2019,19855.0
2024-10-16 14:45:00,94.97,95.02,94.94,94.98,13182.0,93.2117,93.2608,93.1823,93.2216,13182.0
2024-10-16 14:50:00,94.97,95.02,94.94,95.0,220716.0,93.2117,93.2608,93.1823,93.2412,220716.0
2024-10-16 14:55:00,95.02,95.22,95.02,95.14,47143.0,93.2608,93.4571,93.2608,93.3786,47143.0
2024-10-16 15:00:00,95.16,95.32,95.1,95.31,202129.0,93.3982,93.5553,93.3393,93.5454,202129.0
2024-10-16 15:05:00,95.31,95.4,95.21,95.33,95156.0,93.5454,93.6338,93.4473,93.5651,95156.0
2024-10-16 15:10:00,95.32,95.47,95.31,95.47,43190.0,93.5553,93.7025,93.5454,93.7025,43190.0
2024-10-16 15:15:00,95.46,95.51,95.39,95.47,146067.0,93.6927,93.7417,93.624,93.7025,146067.0
2024-10-16 15:20:00,95.47,95.5,95.19,95.23,46520.0,93.7025,93.7319,93.4277,93.4669,46520.0
2024-10-16 15:25:00,95.23,95.25,95.19,95.2,39439.0,93.4669,93.4866,93.4277,93.4375,39439.0
2024-10-16 15:30:00,95.2,95.37,95.11,95.37,40802.0,93.4375,93.6043,93.3491,93.6043,40802.0
2024-10-16 15:35:00,95.37,95.42,95.35,95.39,38272.0,93.6043,93.6534,93.5847,93.624,38272.0
2024-10-16 15:40:00,95.4,95.41,95.35,95.36,28523.0,93.6338,93.6436,93.5847,93.5945,28523.0
2024-10-16 15:45:00,95.37,95.46,95.33,95.33,41605.0,93.6043,93.6927,93.5651,93.5651,41605.0
2024-10-16 15:50:00,95.33,95.44,95.18,95.38,80612.0,93.5651,93.673,93.4179,93.6142,80612.0
2024-10-16 15:55:00,95.39,95.51,95.37,95.48,314867.0,93.624,93.7417,93.6043,93.7123,314867.0
2024-10-17 09:30:00,95.18,95.41,94.82,94.92,131955.0,93.4179,93.6436,93.0645,93.1627,131955.0
2024-10-17 09:35:00,94.92,95.08,94.78,95.04,123323.0,93.1627,93.3197,93.0253,93.2804,123323.0
2024-10-17 09:40:00,95.0,95.2,94.97,95.1,78724.0,93.2412,93.4375,93.2117,93.3393,78724.0
2024-10-17 09:45:00,95.08,95.42,95.08,95.36,35854.0,93.3197,93.6534,93.3197,93.5945,35854.0
2024-10-17 09:50:00,95.36,95.54,95.36,95.4,27090.0,93.5945,93.7712,93.5945,93.6338,27090.0
2024-10-17 09:55:00,95.42,95.64,95.38,95.62,24628.0,93.6534,93.8693,93.6142,93.8497,24628.0
2024-10-17 10:00:00,95.65,95.8,95.63,95.67,30647.0,93.8792,94.0264,93.8595,93.8988,30647.0
2024-10-17 10:05:00,95.72,95.72,95.39,95.59,26174.0,93.9479,93.9479,93.624,93.8203,26174.0
2024-10-17 10:10:00,95.61,95.65,95.5,95.62,20868.0,93.8399,93.8792,93.7319,93.8497,20868.0
2024-10-17 10:15:00,95.62,95.63,95.44,95.53,29377.0,93.8497,93.8595,93.673,93.7614,29377.0
2024-10-17 10:20:00,95.52,95.53,95.34,95.49,112843.0,93.7516,93.7614,93.5749,93.7221,112843.0
2024-10-17 10:25:00,95.5,95.51,95.2,95.4,48557.0,93.7319,93.7417,93.4375,93.6338,48557.0
2024-10-17 10:30:00,95.39,95.45,95.28,95.34,27025.0,93.624,93.6829,93.516,93.5749,27025.0
2024-10-17 10:35:00,95.34,95.42,95.21,95.39,28521.0,93.5749,93.6534,93.4473,93.624,28521.0
2024-10-17 10:40:00,95.4,95.46,95.37,95.45,14561.0,93.6338,93.6927,93.6043,93.6829,14561.0
2024-10-17 10:45:00,95.44,95.68,95.42,95.68,17863.0,93.673,93.9086,93.6534,93.9086,17863.0
2024-10-17 10:50:00,95.67,95.67,95.5,95.59,34300.0,93.8988,93.8988,93.7319,93.8203,34300.0
2024-10-17 10:55:00,95.63,95.68,95.55,95.56,68275.0,93.8595,93.9086,93.781,93.7908,68275.0
2024-10-17 11:00:00,95.59,95.68,95.5,95.53,23854.0,93.8203,93.9086,93.7319,93.7614,23854.0
2024-10-17 11:05:00,95.52,95.7,95.52,95.7,17550.0,93.7516,93.9282,93.7516,93.9282,17550.0
2024-10-17 11:10:00,95.69,95.78,95.69,95.7,27159.0,93.9184,94.0067,93.9184,93.9282,27159.0
2024-10-17 11:15:00,95.7,95.79,95.69,95.7,19734.0,93.9282,94.0166,93.9184,93.9282,19734.0
2024-10-17 11:20:00,95.69,95.8,95.65,95.8,20058.0,93.9184,94.0264,93.8792,94.0264,20058.0
2024-10-17 11:25:00,95.8,95.84,95.71,95.81,29021.0,94.0264,94.0656,93.938,94.0362,29021.0
2024-10-17 11:30:00,95.83,95.94,95.77,95.83,17258.0,94.0558,94.1638,93.9969,94.0558,17258.0
2024-10-17 11:35:00,95.82,95.84,95.75,95.84,23316.0,94.046,94.0656,93.9773,94.0656,23316.0
2024-10-17 11:40:00,95.85,95.87,95.77,95.8,25312.0,94.0754,94.0951,93.9969,94.0264,25312.0
2024-10-17 11:45:00,95.8,95.8,95.65,95.73,18150.0,94.0264,94.0264,93.8792,93.9577,18150.0
2024-10-17 11:50:00,95.73,95.9,95.73,95.88,43392.0,93.9577,94.1245,93.9577,94.1049,43392.0
2024-10-17 11:55:00,95.88,96.12,95.86,96.12,62505.0,94.1049,94.3405,94.0853,94.3405,62505.0
2024-10-17 12:00:00,96.12,96.19,96.04,96.07,54308.0,94.3405,94.4092,94.2619,94.2914,54308.0
2024-10-17 12:05:00,96.07,96.08,95.96,95.97,15243.0,94.2914,94.3012,94.1834,94.1932,15243.0
2024-10-17 12:10:00,95.97,96.0,95.93,95.97,27952.0,94.1932,94.2227,94.154,94.1932,27952.0
2024-10-17 12:15:00,95.97,95.98,95.87,95.88,25364.0,94.1932,94.203,94.0951,94.1049,25364.0
2024-10-17 12:20:00,95.89,95.89,95.79,95.88,46219.0,94.1147,94.1147,94.0166,94.1049,46219.0
2024-10-17 12:25:00,95.88,96.0,95.87,95.92,40150.0,94.1049,94.2227,94.0951,94.1442,40150.0
2024-10-17 12:30:00,95.9,95.91,95.84,95.85,28257.0,94.1245,94.1343,94.0656,94.0754,28257.0
2024-10-17 12:35:00,95.84,95.89,95.76,95.77,26196.0,94.0656,94.1147,93.9871,93.9969,26196.0
2024-10-17 12:40:00,95.76,95.87,95.74,95.83,44224.0,93.9871,94.0951,93.9675,94.0558,44224.0
2024-10-17 12:45:00,95.84,95.84,95.74,95.79,22361.0,94.0656,94.0656,93.9675,94.0166,22361.0
2024-10-17 12:50:00,95.79,95.83,95.78,95.8,18712.0,94.0166,94.0558,94.0067,94.0264,18712.0
2024-10-17 12:55:00,95.8,95.82,95.76,95.8,15421.0,94.0264,94.046,93.9871,94.0264,15421.0
2024-10-17 13:00:00,95.8,95.85,95.76,95.81,26013.0,94.0264,94.0754,93.9871,94.0362,26013.0
2024-10-17 13:05:00,95.82,95.82,95.74,95.8,25589.0,94.046,94.046,93.9675,94.0264,25589.0
2024-10-17 13:10:00,95.8,95.84,95.79,95.8,12933.0,94.0264,94.0656,94.0166,94.0264,12933.0
2024-10-17 13:15:00,95.8,95.8,95.76,95.77,15401.0,94.0264,94.0264,93.9871,93.9969,15401.0
2024-10-17 13:20:00,95.76,95.79,95.74,95.77,16243.0,93.9871,94.0166,93.9675,93.9969,16243.0
2024-10-17 13:25:00,95.77,95.78,95.74,95.76,9412.0,93.9969,94.0067,93.9675,93.9871,9412.0
2024-10-17 13:30:00,95.76,95.81,95.75,95.76,12314.0,93.9871,94.0362,93.9773,93.9871,12314.0
2024-10-17 13:35:00,95.76,95.8,95.75,95.77,16192.0,93.9871,94.0264,93.9773,93.9969,16192.0
2024-10-17 13:40:00,95.77,95.83,95.77,95.81,15489.0,93.9969,94.0558,93.9969,94.0362,15489.0
2024-10-17 13:45:00,95.82,95.88,95.8,95.86,23780.0,94.046,94.1049,94.0264,94.0853,23780.0
2024-10-17 13:50:00,95.87,95.92,95.86,95.89,17176.0,94.0951,94.1442,94.0853,94.1147,17176.0
2024-10-17 13:55:00,95.89,95.9,95.84,95.87,18341.0,94.1147,94.1245,94.0656,94.0951,18341.0
2024-10-17 14:00:00,95.87,95.87,95.75,95.76,17171.0,94.0951,94.0951,93.9773,93.9871,17171.0
2024-10-17 14:05:00,95.75,95.8,95.68,95.7,28199.0,93.9773,94.0264,93.9086,93.9282,28199.0
2024-10-17 14:10:00,95.68,95.75,95.65,95.72,21579.0,93.9086,93.9773,93.8792,93.9479,21579.0
2024-10-17 14:15:00,95.72,95.72,95.56,95.56,20024.0,93.9479,93.9479,93.7908,93.7908,20024.0
2024-10-17 14:20:00,95.56,95.64,95.5,95.62,19334.0,93.7908,93.8693,93.7319,93.8497,19334.0
2024-10-17 14:25:00,95.63,95.68,95.58,95.6,16574.0,93.8595,93.9086,93.8104,93.8301,16574.0
2024-10-17 14:30:00,95.59,95.62,95.54,95.57,20213.0,93.8203,93.8497,93.7712,93.8006,20213.0
2024-10-17 14:35:00,95.56,95.61,95.54,95.61,16897.0,93.7908,93.8399,93.7712,93.8399,16897.0
2024-10-17 14:40:00,95.6,95.6,95.53,95.56,9301.0,93.8301,93.8301,93.7614,93.7908,9301.0
2024-10-17 14:45:00,95.56,95.57,95.48,95.51,28260.0,93.7908,93.8006,93.7123,93.7417,28260.0
2024-10-17 14:50:00,95.5,95.53,95.43,95.47,61528.0,93.7319,93.7614,93.6632,93.7025,61528.0
2024-10-17 14:55:00,95.47,95.48,95.44,95.45,27124.0,93.7025,93.7123,93.673,93.6829,27124.0
2024-10-17 15:00:00,95.46,95.5,95.31,95.33,17638.0,93.6927,93.7319,93.5454,93.5651,17638.0
2024-10-17 15:05:00,95.32,95.38,95.31,95.35,43735.0,93.5553,93.6142,93.5454,93.5847,43735.0
2024-10-17 15:10:00,95.35,95.4,95.35,95.36,16447.0,93.5847,93.6338,93.5847,93.5945,16447.0
2024-10-17 15:15:00,95.37,95.43,95.23,95.25,50032.0,93.6043,93.6632,93.4669,93.4866,50032.0
2024-10-17 15:20:00,95.25,95.26,95.23,95.26,49108.0,93.4866,93.4964,93.4669,93.4964,49108.0
2024-10-17 15:25:00,95.26,95.28,95.14,95.15,57036.0,93.4964,93.516,93.3786,93.3884,57036.0
2024-10-17 15:30:00,95.15,95.28,95.12,95.27,32860.0,93.3884,93.516,93.359,93.5062,32860.0
2024-10-17 15:35:00,95.28,95.29,95.15,95.19,28762.0,93.516,93.5258,93.3884,93.4277,28762.0
2024-10-17 15:40:00,95.2,95.29,95.19,95.28,20813.0,93.4375,93.5258,93.4277,93.516,20813.0
2024-10-17 15:45:00,95.28,95.31,95.24,95.3,33294.0,93.516,93.5454,93.4767,93.5356,33294.0
2024-10-17 15:50:00,95.3,95.36,95.24,95.35,110508.0,93.5356,93.5945,93.4767,93.5847,110508.0
2024-10-17 15:55:00,95.36,95.39,95.24,95.27,402225.0,93.5945,93.624,93.4767,93.5062,402225.0
2024-10-18 09:30:00,95.52,95.82,95.15,95.19,569857.0,93.7516,94.046,93.3884,93.4277,569857.0
2024-10-18 09:35:00,95.17,95.79,95.04,95.51,50320.0,93.408,94.0166,93.2804,93.7417,50320.0
2024-10-18 09:40:00,95.54,95.9,95.53,95.85,14876.0,93.7712,94.1245,93.7614,94.0754,14876.0
2024-10-18 09:45:00,95.84,95.89,95.73,95.75,26187.0,94.0656,94.1147,93.9577,93.9773,26187.0
2024-10-18 09:50:00,95.74,95.74,95.61,95.62,18896.0,93.9675,93.9675,93.8399,93.8497,18896.0
2024-10-18 09:55:00,95.6,95.7,95.6,95.64,21316.0,93.8301,93.9282,93.8301,93.8693,21316.0
2024-10-18 10:00:00,95.64,95.68,95.43,95.44,24493.0,93.8693,93.9086,93.6632,93.673,24493.0
2024-10-18 10:05:00,95.44,95.66,95.42,95.46,29664.0,93.673,93.889,93.6534,93.6927,29664.0
2024-10-18 10:10:00,95.51,95.54,95.43,95.51,13439.0,93.7417,93.7712,93.6632,93.7417,13439.0
2024-10-18 10:15:00,95.52,95.58,95.46,95.51,14558.0,93.7516,93.8104,93.6927,93.7417,14558.0
2024-10-18 10:20:00,95.48,95.52,95.42,95.47,10339.0,93.7123,93.7516,93.6534,93.7025,10339.0
2024-10-18 10:25:00,95.46,95.48,95.37,95.48,11971.0,93.6927,93.7123,93.6043,93.7123,11971.0
2024-10-18 10:30:00,95.49,95.54,95.46,95.49,16666.0,93.7221,93.7712,93.6927,93.7221,16666.0
2024-10-18 10:35:00,95.48,95.51,95.42,95.51,17982.0,93.7123,93.7417,93.6534,93.7417,17982.0
2024-10-18 10:40:00,95.52,95.58,95.48,95.55,15955.0,93.7516,93.8104,93.7123,93.781,15955.0
2024-10-18 10:45:00,95.55,95.71,95.55,95.6,30096.0,93.781,93.938,93.781,93.8301,30096.0
2024-10-18 10:50:00,95.6,95.72,95.57,95.57,15082.0,93.8301,93.9479,93.8006,93.8006,15082.0
2024-10-18 10:55:00,95.54,95.68,95.53,95.56,16454.0,93.7712,93.9086,93.7614,93.7908,16454.0
2024-10-18 11:00:00,95.56,95.68,95.54,95.64,15329.0,93.7908,93.9086,93.7712,93.8693,15329.0
2024-10-18 11:05:00,95.63,95.66,95.57,95.58,12123.0,93.8595,93.889,93.8006,93.8104,12123.0
2024-10-18 11:10:00,95.57,95.66,95.54,95.63,17628.0,93.8006,93.889,93.7712,93.8595,17628.0
2024-10-18 11:15:00,95.63,95.63,95.51,95.55,16049.0,93.8595,93.8595,93.7417,93.781,16049.0
2024-10-18 11:20:00,95.56,95.56,95.47,95.53,12312.0,93.7908,93.7908,93.7025,93.7614,12312.0
2024-10-18 11:25:00,95.54,95.7,95.54,95.65,18425.0,93.7712,93.9282,93.7712,93.8792,18425.0
2024-10-18 11:30:00,95.66,95.72,95.63,95.63,19414.0,93.889,93.9479,93.8595,93.8595,19414.0
2024-10-18 11:35:00,95.64,95.69,95.61,95.67,23473.0,93.8693,93.9184,93.8399,93.8988,23473.0
2024-10-18 11:40:00,95.68,95.69,95.54,95.56,25719.0,93.9086,93.9184,93.7712,93.7908,25719.0
2024-10-18 11:45:00,95.56,95.57,95.45,95.46,15292.0,93.7908,93.8006,93.6829,93.6927,15292.0
2024-10-18 11:50:00,95.47,95.5,95.46,95.48,12225.0,93.7025,93.7319,93.6927,93.7123,12225.0
2024-10-18 11:55:00,95.49,95.52,95.41,95.52,21591.0,93.7221,93.7516,93.6436,93.7516,21591.0
2024-10-18 12:00:00,95.51,95.52,95.4,95.46,28568.0,93.7417,93.7516,93.6338,93.6927,28568.0
2024-10-18 12:05:00,95.46,95.52,95.45,95.51,12135.0,93.6927,93.7516,93.6829,93.7417,12135.0
2024-10-18 12:10:00,95.51,95.66,95.51,95.61,17824.0,93.7417,93.889,93.7417,93.8399,17824.0
2024-10-18 12:15:00,95.61,95.7,95.6,95.68,35385.0,93.8399,93.9282,93.8301,93.9086,35385.0
2024-10-18 12:20:00,95.67,95.67,95.58,95.61,12766.0,93.8988,93.8988,93.8104,93.8399,12766.0
2024-10-18 12:25:00,95.61,95.65,95.57,95.59,16000.0,93.8399,93.8792,93.8006,93.8203,16000.0
2024-10-18 12:30:00,95.59,95.76,95.58,95.76,48258.0,93.8203,93.9871,93.8104,93.9871,48258.0
2024-10-18 12:35:00,95.76,95.91,95.76,95.89,26153.0,93.9871,94.1343,93.9871,94.1147,26153.0
2024-10-18 12:40:00,95.88,95.92,95.76,95.76,72587.0,94.1049,94.1442,93.9871,93.9871,72587.0
2024-10-18 12:45:00,95.74,95.86,95.74,95.86,28517.0,93.9675,94.0853,93.9675,94.0853,28517.0
2024-10-18 12:50:00,95.85,95.89,95.81,95.88,32852.0,94.0754,94.1147,94.0362,94.1049,32852.0
2024-10-18 12:55:00,95.89,95.93,95.85,95.85,26766.0,94.1147,94.154,94.0754,94.0754,26766.0
2024-10-18 13:00:00,95.84,95.86,95.77,95.8,34619.0,94.0656,94.0853,93.9969,94.0264,34619.0
2024-10-18 13:05:00,95.8,95.84,95.78,95.78,18596.0,94.0264,94.0656,94.0067,94.0067,18596.0
2024-10-18 13:10:00,95.78,95.83,95.75,95.81,14493.0,94.0067,94.0558,93.9773,94.0362,14493.0
2024-10-18 13:15:00,95.81,95.85,95.73,95.85,34089.0,94.0362,94.0754,93.9577,94.0754,34089.0
2024-10-18 13:20:00,95.86,95.89,95.81,95.87,76972.0,94.0853,94.1147,94.0362,94.0951,76972.0
2024-10-18 13:25:00,95.88,95.98,95.88,95.96,23186.0,94.1049,94.203,94.1049,94.1834,23186.0
2024-10-18 13:30:00,95.95,96.1,95.9,96.1,61522.0,94.1736,94.3208,94.1245,94.3208,61522.0
2024-10-18 13:35:00,96.1,96.1,95.98,96.01,39150.0,94.3208,94.3208,94.203,94.2325,39150.0
2024-10-18 13:40:00,96.02,96.73,96.01,96.45,189586.0,94.2423,94.9392,94.2325,94.6643,189586.0
2024-10-18 13:45:00,96.43,96.51,96.3,96.38,69874.0,94.6447,94.7232,94.5171,94.5956,69874.0
2024-10-18 13:50:00,96.38,96.4,96.22,96.24,24821.0,94.5956,94.6153,94.4386,94.4582,24821.0
2024-10-18 13:55:00,96.24,96.27,96.16,96.17,18674.0,94.4582,94.4877,94.3797,94.3895,18674.0
2024-10-18 14:00:00,96.16,96.18,95.97,96.02,35004.0,94.3797,94.3993,94.1932,94.2423,35004.0
2024-10-18 14:05:00,96.02,96.08,96.01,96.08,16396.0,94.2423,94.3012,94.2325,94.3012,16396.0
2024-10-18 14:10:00,96.08,96.14,96.02,96.05,18909.0,94.3012,94.3601,94.2423,94.2717,18909.0
2024-10-18 14:15:00,96.05,96.13,96.03,96.13,8717.0,94.2717,94.3503,94.2521,94.3503,8717.0
2024-10-18 14:20:00,96.13,96.17,96.11,96.12,25364.0,94.3503,94.3895,94.3306,94.3405,25364.0
2024-10-18 14:25:00,96.12,96.24,96.12,96.23,17514.0,94.3405,94.4582,94.3405,94.4484,17514.0
2024-10-18 14:30:00,96.24,96.43,96.24,96.4,57358.0,94.4582,94.6447,94.4582,94.6153,57358.0
2024-10-18 14:35:00,96.4,96.43,96.38,96.42,16480.0,94.6153,94.6447,94.5956,94.6349,16480.0
2024-10-18 14:40:00,96.4,96.52,96.39,96.48,26062.0,94.6153,94.733,94.6055,94.6938,26062.0
2024-10-18 14:45:00,96.48,96.53,96.43,96.46,20458.0,94.6938,94.7429,94.6447,94.6742,20458.0
2024-10-18 14:50:00,96.46,96.48,96.39,96.4,16907.0,94.6742,94.6938,94.6055,94.6153,16907.0
2024-10-18 14:55:00,96.4,96.52,96.39,96.49,20307.0,94.6153,94.733,94.6055,94.7036,20307.0
2024-10-18 15:00:00,96.49,96.49,96.35,96.37,24911.0,94.7036,94.7036,94.5662,94.5858,24911.0
2024-10-18 15:05:00,96.37,96.4,96.2,96.32,38994.0,94.5858,94.6153,94.419,94.5367,38994.0
2024-10-18 15:10:00,96.32,96.35,96.28,96.31,28601.0,94.5367,94.5662,94.4975,94.5269,28601.0
2024-10-18 15:15:00,96.32,96.39,96.28,96.33,42557.0,94.5367,94.6055,94.4975,94.5466,42557.0
2024-10-18 15:20:00,96.31,96.35,96.29,96.32,23656.0,94.5269,94.5662,94.5073,94.5367,23656.0
2024-10-18 15:25:00,96.32,96.38,96.32,96.36,20469.0,94.5367,94.5956,94.5367,94.576,20469.0
2024-10-18 15:30:00,96.34,96.36,96.25,96.26,21808.0,94.5564,94.576,94.468,94.4779,21808.0
2024-10-18 15:35:00,96.26,96.39,96.25,96.37,31899.0,94.4779,94.6055,94.468,94.5858,31899.0
2024-10-18 15:40:00,96.37,96.4,96.3,96.4,48318.0,94.5858,94.6153,94.5171,94.6153,48318.0
2024-10-18 15:45:00,96.4,96.49,96.37,96.49,31898.0,94.6153,94.7036,94.5858,94.7036,31898.0
2024-10-18 15:50:00,96.48,96.75,96.46,96.72,111696.0,94.6938,94.9588,94.6742,94.9293,111696.0
2024-10-18 15:55:00,96.73,96.85,96.72,96.85,338567.0,94.9392,95.0569,94.9293,95.0569,338567.0
2024-10-21 09:30:00,96.8,97.0,96.47,96.5,157597.0,95.0079,95.2042,94.684,94.7134,157597.0
2024-10-21 09:35:00,96.5,96.84,96.45,96.83,26083.0,94.7134,95.0471,94.6643,95.0373,26083.0
2024-10-21 09:40:00,96.85,97.04,96.75,96.9,42405.0,95.0569,95.2434,94.9588,95.106,42405.0
2024-10-21 09:45:00,96.88,97.2,96.85,96.99,58880.0,95.0864,95.4005,95.0569,95.1943,58880.0
2024-10-21 09:50:00,96.99,97.03,96.85,96.96,32445.0,95.1943,95.2336,95.0569,95.1649,32445.0
2024-10-21 09:55:00,96.95,96.96,96.87,96.89,12726.0,95.1551,95.1649,95.0766,95.0962,12726.0
2024-10-21 10:00:00,96.88,96.88,96.67,96.67,19352.0,95.0864,95.0864,94.8803,94.8803,19352.0
2024-10-21 10:05:00,96.7,96.73,96.55,96.65,21178.0,94.9097,94.9392,94.7625,94.8606,21178.0
2024-10-21 10:10:00,96.66,96.77,96.57,96.73,29493.0,94.8705,94.9784,94.7821,94.9392,29493.0
2024-10-21 10:15:00,96.7,96.94,96.65,96.79,36773.0,94.9097,95.1453,94.8606,94.998,36773.0
2024-10-21 10:20:00,96.78,96.82,96.56,96.57,10239.0,94.9882,95.0275,94.7723,94.7821,10239.0
2024-10-21 10:25:00,96.58,96.67,96.4,96.4,26653.0,94.7919,94.8803,94.6153,94.6153,26653.0
2024-10-21 10:30:00,96.38,96.49,96.34,96.49,41622.0,94.5956,94.7036,94.5564,94.7036,41622.0
2024-10-21 10:35:00,96.5,96.51,96.4,96.47,8991.0,94.7134,94.7232,94.6153,94.684,8991.0
2024-10-21 10:40:00,96.47,96.47,96.37,96.43,11240.0,94.684,94.684,94.5858,94.6447,11240.0
2024-10-21 10:45:00,96.42,96.44,96.14,96.33,39594.0,94.6349,94.6545,94.3601,94.5466,39594.0
2024-10-21 10:50:00,96.33,96.39,96.17,96.2,15948.0,94.5466,94.6055,94.3895,94.419,15948.0
2024-10-21 10:55:00,96.19,96.36,96.18,96.33,13087.0,94.4092,94.576,94.3993,94.5466,13087.0
2024-10-21 11:00:00,96.32,96.33,96.05,96.06,24947.0,94.5367,94.5466,94.2717,94.2816,24947.0
2024-10-21 11:05:00,96.08,96.09,95.89,95.95,55077.0,94.3012,94.311,94.1147,94.1736,55077.0
2024-10-21 11:10:00,95.95,96.17,95.9,96.17,17065.0,94.1736,94.3895,94.1245,94.3895,17065.0
2024-10-21 11:15:00,96.13,96.15,95.99,96.04,15971.0,94.3503,94.3699,94.2129,94.2619,15971.0
2024-10-21 11:20:00,96.02,96.04,95.97,96.0,11387.0,94.2423,94.2619,94.1932,94.2227,11387.0
2024-10-21 11:25:00,96.01,96.05,95.97,96.01,21386.0,94.2325,94.2717,94.1932,94.2325,21386.0
2024-10-21 11:30:00,96.01,96.07,95.97,96.05,27320.0,94.2325,94.2914,94.1932,94.2717,27320.0
2024-10-21 11:35:00,96.05,96.07,95.97,96.03,11165.0,94.2717,94.2914,94.1932,94.2521,11165.0
2024-10-21 11:40:00,96.02,96.18,95.99,96.15,13340.0,94.2423,94.3993,94.2129,94.3699,13340.0
2024-10-21 11:45:00,96.16,96.28,96.16,96.27,13090.0,94.3797,94.4975,94.3797,94.4877,13090.0
2024-10-21 11:50:00,96.26,96.37,96.26,96.32,22174.0,94.4779,94.5858,94.4779,94.5367,22174.0
2024-10-21 11:55:00,96.35,96.54,96.35,96.52,30303.0,94.5662,94.7527,94.5662,94.733,30303.0
2024-10-21 12:00:00,96.52,96.56,96.49,96.55,18990.0,94.733,94.7723,94.7036,94.7625,18990.0
2024-10-21 12:05:00,96.51,96.63,96.48,96.57,24440.0,94.7232,94.841,94.6938,94.7821,24440.0
2024-10-21 12:10:00,96.59,96.63,96.54,96.62,22130.0,94.8017,94.841,94.7527,94.8312,22130.0
2024-10-21 12:15:00,96.62,96.77,96.62,96.77,35144.0,94.8312,94.9784,94.8312,94.9784,35144.0
2024-10-21 12:20:00,96.76,96.8,96.6,96.65,19694.0,94.9686,95.0079,94.8116,94.8606,19694.0
2024-10-21 12:25:00,96.65,96.68,96.59,96.62,10624.0,94.8606,94.8901,94.8017,94.8312,10624.0
2024-10-21 12:30:00,96.62,96.7,96.57,96.69,10460.0,94.8312,94.9097,94.7821,94.8999,10460.0
2024-10-21 12:35:00,96.7,96.7,96.57,96.58,6498.0,94.9097,94.9097,94.7821,94.7919,6498.0
2024-10-21 12:40:00,96.58,96.58,96.49,96.53,13048.0,94.7919,94.7919,94.7036,94.7429,13048.0
2024-10-21 12:45:00,96.54,96.64,96.53,96.56,22534.0,94.7527,94.8508,94.7429,94.7723,22534.0
2024-10-21 12:50:00,96.58,96.68,96.57,96.68,17067.0,94.7919,94.8901,94.7821,94.8901,17067.0
2024-10-21 12:55:00,96.68,96.76,96.67,96.73,17336.0,94.8901,94.9686,94.8803,94.9392,17336.0
2024-10-21 13:00:00,96.74,96.76,96.67,96.69,10364.0,94.949,94.9686,94.8803,94.8999,10364.0
2024-10-21 13:05:00,96.7,96.79,96.7,96.73,21775.0,94.9097,94.998,94.9097,94.9392,21775.0
2024-10-21 13:10:00,96.72,96.74,96.7,96.73,8642.0,94.9293,94.949,94.9097,94.9392,8642.0
2024-10-21 13:15:00,96.72,96.86,96.72,96.81,22329.0,94.9293,95.0668,94.9293,95.0177,22329.0
2024-10-21 13:20:00,96.83,96.83,96.72,96.76,31595.0,95.0373,95.0373,94.9293,94.9686,31595.0
2024-10-21 13:25:00,96.78,96.79,96.74,96.78,30441.0,94.9882,94.998,94.949,94.9882,30441.0
2024-10-21 13:30:00,96.78,96.8,96.76,96.77,31018.0,94.9882,95.0079,94.9686,94.9784,31018.0
2024-10-21 13:35:00,96.78,96.79,96.65,96.68,18714.0,94.9882,94.998,94.8606,94.8901,18714.0
2024-10-21 13:40:00,96.68,96.68,96.56,96.58,23405.0,94.8901,94.8901,94.7723,94.7919,23405.0
2024-10-21 13:45:00,96.58,96.6,96.52,96.53,13209.0,94.7919,94.8116,94.733,94.7429,13209.0
2024-10-21 13:50:00,96.54,96.64,96.53,96.56,19637.0,94.7527,94.8508,94.7429,94.7723,19637.0
2024-10-21 13:55:00,96.56,96.58,96.55,96.57,23625.0,94.7723,94.7919,94.7625,94.7821,23625.0
2024-10-21 14:00:00,96.57,96.59,96.54,96.56,15488.0,94.7821,94.8017,94.7527,94.7723,15488.0
2024-10-21 14:05:00,96.56,96.58,96.38,96.39,13563.0,94.7723,94.7919,94.5956,94.6055,13563.0
2024-10-21 14:10:00,96.4,96.4,96.35,96.35,11686.0,94.6153,94.6153,94.5662,94.5662,11686.0
2024-10-21 14:15:00,96.38,96.46,96.36,96.43,13687.0,94.5956,94.6742,94.576,94.6447,13687.0
2024-10-21 14:20:00,96.43,96.49,96.36,96.37,30182.0,94.6447,94.7036,94.576,94.5858,30182.0
2024-10-21 14:25:00,96.36,96.39,96.28,96.31,15782.0,94.576,94.6055,94.4975,94.5269,15782.0
2024-10-21 14:30:00,96.3,96.44,96.22,96.42,28069.0,94.5171,94.6545,94.4386,94.6349,28069.0
2024-10-21 14:35:00,96.42,96.48,96.34,96.34,15451.0,94.6349,94.6938,94.5564,94.5564,15451.0
2024-10-21 14:40:00,96.34,96.36,96.27,96.3,13453.0,94.5564,94.576,94.4877,94.5171,13453.0
2024-10-21 14:45:00,96.29,96.34,96.25,96.26,25823.0,94.5073,94.5564,94.468,94.4779,25823.0
2024-10-21 14:50:00,96.27,96.31,96.22,96.29,17659.0,94.4877,94.5269,94.4386,94.5073,17659.0
2024-10-21 14:55:00,96.29,96.31,96.23,96.23,19426.0,94.5073,94.5269,94.4484,94.4484,19426.0
2024-10-21 15:00:00,96.23,96.27,96.16,96.16,89220.0,94.4484,94.4877,94.3797,94.3797,89220.0
2024-10-21 15:05:00,96.16,96.32,96.15,96.31,16209.0,94.3797,94.5367,94.3699,94.5269,16209.0
2024-10-21 15:10:00,96.31,96.43,96.3,96.43,21919.0,94.5269,94.6447,94.5171,94.6447,21919.0
2024-10-21 15:15:00,96.43,96.49,96.39,96.4,33830.0,94.6447,94.7036,94.6055,94.6153,33830.0
2024-10-21 15:20:00,96.41,96.44,96.36,96.38,32827.0,94.6251,94.6545,94.576,94.5956,32827.0
2024-10-21 15:25:00,96.38,96.42,96.36,96.42,25655.0,94.5956,94.6349,94.576,94.6349,25655.0
2024-10-21 15:30:00,96.42,96.42,96.27,96.37,32110.0,94.6349,94.6349,94.4877,94.5858,32110.0
2024-10-21 15:35:00,96.37,96.57,96.34,96.34,43947.0,94.5858,94.7821,94.5564,94.5564,43947.0
2024-10-21 15:40:00,96.34,96.38,96.29,96.35,44201.0,94.5564,94.5956,94.5073,94.5662,44201.0
2024-10-21 15:45:00,96.36,96.43,96.36,96.39,44487.0,94.576,94.6447,94.576,94.6055,44487.0
2024-10-21 15:50:00,96.38,96.48,96.22,96.45,98826.0,94.5956,94.6938,94.4386,94.6643,98826.0
2024-10-21 15:55:00,96.45,96.52,96.42,96.45,225578.0,94.6643,94.733,94.6349,94.6643,225578.0
2024-10-22 09:30:00,96.42,96.42,95.94,96.26,85536.0,94.6349,94.6349,94.1638,94.4779,85536.0
2024-10-22 09:35:00,96.27,96.32,95.95,96.1,113211.0,94.4877,94.5367,94.1736,94.3208,113211.0
2024-10-22 09:40:00,96.13,96.3,96.07,96.28,9508.0,94.3503,94.5171,94.2914,94.4975,9508.0
2024-10-22 09:45:00,96.25,96.47,96.25,96.43,26772.0,94.468,94.684,94.468,94.6447,26772.0
2024-10-22 09:50:00,96.42,96.45,96.31,96.37,15093.0,94.6349,94.6643,94.5269,94.5858,15093.0
2024-10-22 09:55:00,96.33,96.35,96.24,96.34,18404.0,94.5466,94.5662,94.4582,94.5564,18404.0
2024-10-22 10:00:00,96.31,96.47,96.3,96.43,27677.0,94.5269,94.684,94.5171,94.6447,27677.0
2024-10-22 10:05:00,96.45,96.53,96.33,96.52,25958.0,94.6643,94.7429,94.5466,94.733,25958.0
2024-10-22 10:10:00,96.52,96.56,96.43,96.48,48268.0,94.733,94.7723,94.6447,94.6938,48268.0
2024-10-22 10:15:00,96.48,96.54,96.43,96.46,22002.0,94.6938,94.7527,94.6447,94.6742,22002.0
2024-10-22 10:20:00,96.46,96.52,96.41,96.49,14266.0,94.6742,94.733,94.6251,94.7036,14266.0
2024-10-22 10:25:00,96.49,96.52,96.3,96.31,14283.0,94.7036,94.733,94.5171,94.5269,14283.0
2024-10-22 10:30:00,96.29,96.35,96.19,96.19,9967.0,94.5073,94.5662,94.4092,94.4092,9967.0
2024-10-22 10:35:00,96.2,96.22,96.06,96.11,16004.0,94.419,94.4386,94.2816,94.3306,16004.0
2024-10-22 10:40:00,96.14,96.21,96.09,96.11,9795.0,94.3601,94.4288,94.311,94.3306,9795.0
2024-10-22 10:45:00,96.13,96.27,96.12,96.23,11841.0,94.3503,94.4877,94.3405,94.4484,11841.0
2024-10-22 10:50:00,96.23,96.29,96.18,96.23,18085.0,94.4484,94.5073,94.3993,94.4484,18085.0
2024-10-22 10:55:00,96.25,96.3,96.22,96.26,14724.0,94.468,94.5171,94.4386,94.4779,14724.0
2024-10-22 11:00:00,96.25,96.34,96.23,96.26,10146.0,94.468,94.5564,94.4484,94.4779,10146.0
2024-10-22 11:05:00,96.28,96.3,96.23,96.29,9130.0,94.4975,94.5171,94.4484,94.5073,9130.0
2024-10-22 11:10:00,96.29,96.34,96.21,96.31,10799.0,94.5073,94.5564,94.4288,94.5269,10799.0
2024-10-22 11:15:00,96.31,96.34,96.21,96.23,33775.0,94.5269,94.5564,94.4288,94.4484,33775.0
2024-10-22 11:20:00,96.23,96.28,96.19,96.27,22529.0,94.4484,94.4975,94.4092,94.4877,22529.0
2024-10-22 11:25:00,96.26,96.27,96.2,96.2,14570.0,94.4779,94.4877,94.419,94.419,14570.0
2024-10-22 11:30:00,96.2,96.25,96.17,96.2,10914.0,94.419,94.468,94.3895,94.419,10914.0
2024-10-22 11:35:00,96.19,96.22,96.15,96.2,10930.0,94.4092,94.4386,94.3699,94.419,10930.0
2024-10-22 11:40:00,96.2,96.22,96.12,96.22,19622.0,94.419,94.4386,94.3405,94.4386,19622.0
2024-10-22 11:45:00,96.22,96.25,96.15,96.17,24930.0,94.4386,94.468,94.3699,94.3895,24930.0
2024-10-22 11:50:00,96.16,96.2,96.15,96.17,11683.0,94.3797,94.419,94.3699,94.3895,11683.0
2024-10-22 11:55:00,96.18,96.24,96.16,96.2,11259.0,94.3993,94.4582,94.3797,94.419,11259.0
2024-10-22 12:00:00,96.2,96.22,96.16,96.2,10312.0,94.419,94.4386,94.3797,94.419,10312.0
2024-10-22 12:05:00,96.21,96.23,96.03,96.06,67317.0,94.4288,94.4484,94.2521,94.2816,67317.0
2024-10-22 12:10:00,96.06,96.24,96.06,96.21,18729.0,94.2816,94.4582,94.2816,94.4288,18729.0
2024-10-22 12:15:00,96.22,96.28,96.2,96.2,22917.0,94.4386,94.4975,94.419,94.419,22917.0
2024-10-22 12:20:00,96.21,96.27,96.21,96.25,11188.0,94.4288,94.4877,94.4288,94.468,11188.0
2024-10-22 12:25:00,96.24,96.26,96.2,96.26,15037.0,94.4582,94.4779,94.419,94.4779,15037.0
2024-10-22 12:30:00,96.26,96.26,96.19,96.25,21315.0,94.4779,94.4779,94.4092,94.468,21315.0
2024-10-22 12:35:00,96.25,96.26,96.22,96.25,10998.0,94.468,94.4779,94.4386,94.468,10998.0
2024-10-22 12:40:00,96.25,96.38,96.23,96.38,13198.0,94.468,94.5956,94.4484,94.5956,13198.0
2024-10-22 12:45:00,96.36,96.43,96.36,96.42,7284.0,94.576,94.6447,94.576,94.6349,7284.0
2024-10-22 12:50:00,96.43,96.58,96.43,96.56,17130.0,94.6447,94.7919,94.6447,94.7723,17130.0
2024-10-22 12:55:00,96.58,96.64,96.57,96.61,16825.0,94.7919,94.8508,94.7821,94.8214,16825.0
2024-10-22 13:00:00,96.61,96.63,96.57,96.6,7256.0,94.8214,94.841,94.7821,94.8116,7256.0
2024-10-22 13:05:00,96.61,96.69,96.56,96.66,13025.0,94.8214,94.8999,94.7723,94.8705,13025.0
2024-10-22 13:10:00,96.65,96.67,96.64,96.67,3201.0,94.8606,94.8803,94.8508,94.8803,3201.0
2024-10-22 13:15:00,96.65,96.74,96.62,96.66,51733.0,94.8606,94.949,94.8312,94.8705,51733.0
2024-10-22 13:20:00,96.67,96.79,96.66,96.74,14927.0,94.8803,94.998,94.8705,94.949,14927.0
2024-10-22 13:25:00,96.73,96.78,96.71,96.78,58958.0,94.9392,94.9882,94.9195,94.9882,58958.0
2024-10-22 13:30:00,96.79,96.86,96.76,96.81,24286.0,94.998,95.0668,94.9686,95.0177,24286.0
2024-10-22 13:35:00,96.83,96.94,96.79,96.89,49292.0,95.0373,95.1453,94.998,95.0962,49292.0
2024-10-22 13:40:00,96.9,97.0,96.89,96.94,32152.0,95.106,95.2042,95.0962,95.1453,32152.0
2024-10-22 13:45:00,96.93,97.02,96.89,97.02,31217.0,95.1355,95.2238,95.0962,95.2238,31217.0
2024-10-22 13:50:00,97.01,97.11,97.01,97.09,20869.0,95.214,95.3121,95.214,95.2925,20869.0
2024-10-22 13:55:00,97.09,97.09,96.99,97.06,37639.0,95.2925,95.2925,95.1943,95.263,37639.0
2024-10-22 14:00:00,97.05,97.19,97.04,97.18,31163.0,95.2532,95.3906,95.2434,95.3808,31163.0
2024-10-22 14:05:00,97.18,97.18,96.95,96.95,36342.0,95.3808,95.3808,95.1551,95.1551,36342.0
2024-10-22 14:10:00,96.96,97.0,96.9,96.9,15325.0,95.1649,95.2042,95.106,95.106,15325.0
2024-10-22 14:15:00,96.91,97.0,96.91,96.95,10656.0,95.1158,95.2042,95.1158,95.1551,10656.0
2024-10-22 14:20:00,96.94,96.97,96.89,96.91,7934.0,95.1453,95.1747,95.0962,95.1158,7934.0
2024-10-22 14:25:00,96.91,96.97,96.9,96.95,16722.0,95.1158,95.1747,95.106,95.1551,16722.0
2024-10-22 14:30:00,96.95,97.0,96.92,96.96,10626.0,95.1551,95.2042,95.1256,95.1649,10626.0
2024-10-22 14:35:00,96.97,97.0,96.94,96.95,12716.0,95.1747,95.2042,95.1453,95.1551,12716.0
2024-10-22 14:40:00,96.96,96.96,96.82,96.83,25754.0,95.1649,95.1649,95.0275,95.0373,25754.0
2024-10-22 14:45:00,96.82,96.83,96.73,96.75,18891.0,95.0275,95.0373,94.9392,94.9588,18891.0
2024-10-22 14:50:00,96.74,96.77,96.72,96.72,30216.0,94.949,94.9784,94.9293,94.9293,30216.0
2024-10-22 14:55:00,96.73,96.74,96.66,96.69,16614.0,94.9392,94.949,94.8705,94.8999,16614.0
2024-10-22 15:00:00,96.68,96.82,96.66,96.81,25157.0,94.8901,95.0275,94.8705,95.0177,25157.0
2024-10-22 15:05:00,96.81,96.82,96.77,96.8,26086.0,95.0177,95.0275,94.9784,95.0079,26086.0
2024-10-22 15:10:00,96.8,96.99,96.79,96.98,35866.0,95.0079,95.1943,94.998,95.1845,35866.0
2024-10-22 15:15:00,96.98,97.0,96.95,97.0,24176.0,95.1845,95.2042,95.1551,95.2042,24176.0
2024-10-22 15:20:00,97.0,97.0,96.94,96.95,19395.0,95.2042,95.2042,95.1453,95.1551,19395.0
2024-10-22 15:25:00,96.95,97.0,96.92,96.98,27155.0,95.1551,95.2042,95.1256,95.1845,27155.0
2024-10-22 15:30:00,96.98,97.05,96.96,97.04,37794.0,95.1845,95.2532,95.1649,95.2434,37794.0
2024-10-22 15:35:00,97.05,97.05,96.94,96.95,38069.0,95.2532,95.2532,95.1453,95.1551,38069.0
2024-10-22 15:40:00,96.94,96.98,96.93,96.95,25977.0,95.1453,95.1845,95.1355,95.1551,25977.0
2024-10-22 15:45:00,96.95,97.07,96.93,97.03,46426.0,95.1551,95.2729,95.1355,95.2336,46426.0
2024-10-22 15:50:00,97.02,97.02,96.81,96.89,79821.0,95.2238,95.2238,95.0177,95.0962,79821.0
2024-10-22 15:55:00,96.88,96.93,96.82,96.82,168067.0,95.0864,95.1355,95.0275,95.0275,168067.0
2024-10-23 09:30:00,93.87,95.77,93.69,95.08,1636925.0,92.1321,93.9969,91.9554,93.3197,1636925.0
2024-10-23 09:35:00,95.05,95.15,94.3,94.8,354966.0,93.2903,93.3884,92.5541,93.0449,354966.0
2024-10-23 09:40:00,94.74,95.98,94.62,95.83,694412.0,92.986,94.203,92.8682,94.0558,694412.0
2024-10-23 09:45:00,95.84,96.29,95.73,95.99,447408.0,94.0656,94.5073,93.9577,94.2129,447408.0
2024-10-23 09:50:00,95.92,96.28,95.72,95.94,296644.0,94.1442,94.4975,93.9479,94.1638,296644.0
2024-10-23 09:55:00,95.9,96.39,95.86,96.23,259318.0,94.1245,94.6055,94.0853,94.4484,259318.0
2024-10-23 10:00:00,96.25,96.27,95.84,96.08,286296.0,94.468,94.4877,94.0656,94.3012,286296.0
2024-10-23 10:05:00,96.08,96.24,95.37,96.2,336016.0,94.3012,94.4582,93.6043,94.419,336016.0
2024-10-23 10:10:00,96.17,96.6,96.07,96.54,272359.0,94.3895,94.8116,94.2914,94.7527,272359.0
2024-10-23 10:15:00,96.54,96.72,96.41,96.67,184304.0,94.7527,94.9293,94.6251,94.8803,184304.0
2024-10-23 10:20:00,96.67,96.9,96.56,96.83,277849.0,94.8803,95.106,94.7723,95.0373,277849.0
2024-10-23 10:25:00,96.83,96.85,96.16,96.54,197881.0,95.0373,95.0569,94.3797,94.7527,197881.0
2024-10-23 10:30:00,96.54,96.58,96.0,96.04,165583.0,94.7527,94.7919,94.2227,94.2619,165583.0
2024-10-23 10:35:00,96.04,96.09,95.64,96.02,238181.0,94.2619,94.311,93.8693,94.2423,238181.0
2024-10-23 10:40:00,96.02,96.21,95.83,95.98,197809.0,94.2423,94.4288,94.0558,94.203,197809.0
2024-10-23 10:45:00,95.98,96.22,95.92,96.0,129591.0,94.203,94.4386,94.1442,94.2227,129591.0
2024-10-23 10:50:00,96.0,96.02,95.73,95.99,148842.0,94.2227,94.2423,93.9577,94.2129,148842.0
2024-10-23 10:55:00,96.0,96.46,95.99,96.44,117397.0,94.2227,94.6742,94.2129,94.6545,117397.0
2024-10-23 11:00:00,96.44,96.75,96.42,96.63,155612.0,94.6545,94.9588,94.6349,94.841,155612.0
2024-10-23 11:05:00,96.6,96.82,96.59,96.73,123251.0,94.8116,95.0275,94.8017,94.9392,123251.0
2024-10-23 11:10:00,96.72,96.76,96.32,96.47,143602.0,94.9293,94.9686,94.5367,94.684,143602.0
2024-10-23 11:15:00,96.47,96.56,96.36,96.44,75211.0,94.684,94.7723,94.576,94.6545,75211.0
2024-10-23 11:20:00,96.44,96.53,96.43,96.47,51398.0,94.6545,94.7429,94.6447,94.684,51398.0
2024-10-23 11:25:00,96.46,96.5,96.27,96.31,128928.0,94.6742,94.7134,94.4877,94.5269,128928.0
2024-10-23 11:30:00,96.3,96.49,96.09,96.22,126851.0,94.5171,94.7036,94.311,94.4386,126851.0
2024-10-23 11:35:00,96.26,96.44,96.26,96.32,75906.0,94.4779,94.6545,94.4779,94.5367,75906.0
2024-10-23 11:40:00,96.31,96.48,96.25,96.26,81346.0,94.5269,94.6938,94.468,94.4779,81346.0
2024-10-23 11:45:00,96.25,96.42,96.23,96.27,67154.0,94.468,94.6349,94.4484,94.4877,67154.0
2024-10-23 11:50:00,96.26,96.4,96.25,96.39,72592.0,94.4779,94.6153,94.468,94.6055,72592.0
2024-10-23 11:55:00,96.38,96.65,96.36,96.56,107205.0,94.5956,94.8606,94.576,94.7723,107205.0
2024-10-23 12:00:00,96.58,96.6,96.09,96.14,110281.0,94.7919,94.8116,94.311,94.3601,110281.0
2024-10-23 12:05:00,96.13,96.19,95.95,95.96,58516.0,94.3503,94.4092,94.1736,94.1834,58516.0
2024-10-23 12:10:00,95.98,96.12,95.9,95.93,74653.0,94.203,94.3405,94.1245,94.154,74653.0
2024-10-23 12:15:00,95.92,96.06,95.88,96.01,116043.0,94.1442,94.2816,94.1049,94.2325,116043.0
2024-10-23 12:20:00,95.98,96.14,95.98,96.01,70285.0,94.203,94.3601,94.203,94.2325,70285.0
2024-10-23 12:25:00,96.02,96.22,96.01,96.13,86383.0,94.2423,94.4386,94.2325,94.3503,86383.0
2024-10-23 12:30:00,96.12,96.23,96.08,96.17,43159.0,94.3405,94.4484,94.3012,94.3895,43159.0
2024-10-23 12:35:00,96.16,96.19,95.9,95.98,70644.0,94.3797,94.4092,94.1245,94.203,70644.0
2024-10-23 12:40:00,96.0,96.08,95.79,95.96,74916.0,94.2227,94.3012,94.0166,94.1834,74916.0
2024-10-23 12:45:00,95.97,96.18,95.96,96.13,43877.0,94.1932,94.3993,94.1834,94.3503,43877.0
2024-10-23 12:50:00,96.13,96.15,95.97,96.04,53035.0,94.3503,94.3699,94.1932,94.2619,53035.0
2024-10-23 12:55:00,96.06,96.37,96.03,96.34,160903.0,94.2816,94.5858,94.2521,94.5564,160903.0
2024-10-23 13:00:00,96.35,96.66,96.33,96.65,145622.0,94.5662,94.8705,94.5466,94.8606,145622.0
2024-10-23 13:05:00,96.66,96.83,96.63,96.65,136976.0,94.8705,95.0373,94.841,94.8606,136976.0
2024-10-23 13:10:00,96.65,96.74,96.62,96.71,66127.0,94.8606,94.949,94.8312,94.9195,66127.0
2024-10-23 13:15:00,96.71,96.8,96.62,96.72,82638.0,94.9195,95.0079,94.8312,94.9293,82638.0
2024-10-23 13:20:00,96.7,96.78,96.6,96.64,66016.0,94.9097,94.9882,94.8116,94.8508,66016.0
2024-10-23 13:25:00,96.62,96.66,96.53,96.6,113849.0,94.8312,94.8705,94.7429,94.8116,113849.0
2024-10-23 13:30:00,96.6,96.67,96.56,96.59,29011.0,94.8116,94.8803,94.7723,94.8017,29011.0
2024-10-23 13:35:00,96.59,96.65,96.58,96.63,48134.0,94.8017,94.8606,94.7919,94.841,48134.0
2024-10-23 13:40:00,96.61,96.66,96.55,96.58,65954.0,94.8214,94.8705,94.7625,94.7919,65954.0
2024-10-23 13:45:00,96.58,96.67,96.5,96.54,90762.0,94.7919,94.8803,94.7134,94.7527,90762.0
2024-10-23 13:50:00,96.53,96.54,96.05,96.23,242307.0,94.7429,94.7527,94.2717,94.4484,242307.0
2024-10-23 13:55:00,96.23,96.37,96.08,96.09,63381.0,94.4484,94.5858,94.3012,94.311,63381.0
2024-10-23 14:00:00,96.09,96.2,96.08,96.15,87096.0,94.311,94.419,94.3012,94.3699,87096.0
2024-10-23 14:05:00,96.14,96.22,96.02,96.15,109843.0,94.3601,94.4386,94.2423,94.3699,109843.0
2024-10-23 14:10:00,96.17,96.3,96.1,96.29,44337.0,94.3895,94.5171,94.3208,94.5073,44337.0
2024-10-23 14:15:00,96.3,96.31,96.07,96.13,53556.0,94.5171,94.5269,94.2914,94.3503,53556.0
2024-10-23 14:20:00,96.13,96.4,96.11,96.4,45636.0,94.3503,94.6153,94.3306,94.6153,45636.0
2024-10-23 14:25:00,96.39,96.65,96.39,96.6,106960.0,94.6055,94.8606,94.6055,94.8116,106960.0
2024-10-23 14:30:00,96.59,96.72,96.57,96.72,79082.0,94.8017,94.9293,94.7821,94.9293,79082.0
2024-10-23 14:35:00,96.71,96.81,96.67,96.72,65660.0,94.9195,95.0177,94.8803,94.9293,65660.0
2024-10-23 14:40:00,96.72,96.72,96.56,96.63,80951.0,94.9293,94.9293,94.7723,94.841,80951.0
2024-10-23 14:45:00,96.64,96.8,96.63,96.8,75746.0,94.8508,95.0079,94.841,95.0079,75746.0
2024-10-23 14:50:00,96.8,96.87,96.73,96.86,75485.0,95.0079,95.0766,94.9392,95.0668,75485.0
2024-10-23 14:55:00,96.86,96.96,96.79,96.95,62876.0,95.0668,95.1649,94.998,95.1551,62876.0
2024-10-23 15:00:00,96.94,96.94,96.85,96.87,80136.0,95.1453,95.1453,95.0569,95.0766,80136.0
2024-10-23 15:05:00,96.87,96.92,96.81,96.84,61102.0,95.0766,95.1256,95.0177,95.0471,61102.0
2024-10-23 15:10:00,96.84,96.91,96.84,96.88,57262.0,95.0471,95.1158,95.0471,95.0864,57262.0
2024-10-23 15:15:00,96.88,97.06,96.88,97.04,135998.0,95.0864,95.263,95.0864,95.2434,135998.0
2024-10-23 15:20:00,97.04,97.13,96.98,96.98,145223.0,95.2434,95.3318,95.1845,95.1845,145223.0
2024-10-23 15:25:00,96.98,97.08,96.95,97.04,103300.0,95.1845,95.2827,95.1551,95.2434,103300.0
2024-10-23 15:30:00,97.04,97.27,97.03,97.17,227669.0,95.2434,95.4692,95.2336,95.371,227669.0
2024-10-23 15:35:00,97.18,97.33,97.16,97.23,177206.0,95.3808,95.528,95.3612,95.4299,177206.0
2024-10-23 15:40:00,97.23,97.45,97.22,97.37,216924.0,95.4299,95.6458,95.4201,95.5673,216924.0
2024-10-23 15:45:00,97.37,97.45,97.29,97.43,198832.0,95.5673,95.6458,95.4888,95.6262,198832.0
2024-10-23 15:50:00,97.43,97.58,97.33,97.55,329413.0,95.6262,95.7734,95.528,95.744,329413.0
2024-10-23 15:55:00,97.55,97.72,97.41,97.66,901045.0,95.744,95.9108,95.6066,95.8519,901045.0
2024-10-24 09:30:00,97.68,98.4,97.6,97.72,326731.0,95.8716,96.5782,95.7931,95.9108,326731.0
2024-10-24 09:35:00,97.78,97.95,97.63,97.9,81271.0,95.9697,96.1366,95.8225,96.0875,81271.0
2024-10-24 09:40:00,97.91,98.52,97.87,98.23,297597.0,96.0973,96.696,96.0581,96.4114,297597.0
2024-10-24 09:45:00,98.23,98.27,97.94,98.03,199948.0,96.4114,96.4506,96.1268,96.2151,199948.0
2024-10-24 09:50:00,98.04,98.75,97.99,98.69,201874.0,96.2249,96.9218,96.1758,96.8629,201874.0
2024-10-24 09:55:00,98.69,98.98,98.56,98.68,204365.0,96.8629,97.1475,96.7353,96.8531,204365.0
2024-10-24 10:00:00,98.7,98.97,98.56,98.87,96173.0,96.8727,97.1377,96.7353,97.0395,96173.0
2024-10-24 10:05:00,98.86,99.38,98.8,99.31,412036.0,97.0297,97.5401,96.9708,97.4714,412036.0
2024-10-24 10:10:00,99.32,99.35,99.12,99.19,221887.0,97.4812,97.5107,97.2849,97.3536,221887.0
2024-10-24 10:15:00,99.18,99.42,98.97,99.02,199658.0,97.3438,97.5794,97.1377,97.1868,199658.0
2024-10-24 10:20:00,99.01,99.04,98.77,98.84,55241.0,97.1769,97.2064,96.9414,97.0101,55241.0
2024-10-24 10:25:00,98.84,99.04,98.83,98.86,136649.0,97.0101,97.2064,97.0003,97.0297,136649.0
2024-10-24 10:30:00,98.86,98.97,98.8,98.93,99143.0,97.0297,97.1377,96.9708,97.0984,99143.0
2024-10-24 10:35:00,98.9,99.08,98.77,98.77,58946.0,97.069,97.2456,96.9414,96.9414,58946.0
2024-10-24 10:40:00,98.79,98.88,98.37,98.46,91073.0,96.961,97.0494,96.5488,96.6371,91073.0
2024-10-24 10:45:00,98.47,98.47,98.23,98.24,39432.0,96.6469,96.6469,96.4114,96.4212,39432.0
2024-10-24 10:50:00,98.24,98.43,98.24,98.35,39618.0,96.4212,96.6077,96.4212,96.5292,39618.0
2024-10-24 10:55:00,98.35,98.37,97.96,97.98,58144.0,96.5292,96.5488,96.1464,96.166,58144.0
2024-10-24 11:00:00,98.0,98.12,97.93,98.11,55396.0,96.1856,96.3034,96.1169,96.2936,55396.0
2024-10-24 11:05:00,98.09,98.11,97.87,97.95,47701.0,96.274,96.2936,96.0581,96.1366,47701.0
2024-10-24 11:10:00,97.95,98.21,97.81,98.18,68070.0,96.1366,96.3918,95.9992,96.3623,68070.0
2024-10-24 11:15:00,98.18,98.48,98.17,98.45,50401.0,96.3623,96.6568,96.3525,96.6273,50401.0
2024-10-24 11:20:00,98.45,98.65,98.44,98.56,56501.0,96.6273,96.8236,96.6175,96.7353,56501.0
2024-10-24 11:25:00,98.58,98.71,98.38,98.44,44647.0,96.7549,96.8825,96.5586,96.6175,44647.0
2024-10-24 11:30:00,98.42,98.44,98.17,98.37,41312.0,96.5979,96.6175,96.3525,96.5488,41312.0
2024-10-24 11:35:00,98.36,98.44,98.29,98.29,43835.0,96.539,96.6175,96.4703,96.4703,43835.0
2024-10-24 11:40:00,98.31,98.45,98.29,98.32,28213.0,96.4899,96.6273,96.4703,96.4997,28213.0
2024-10-24 11:45:00,98.31,98.32,97.97,98.0,33462.0,96.4899,96.4997,96.1562,96.1856,33462.0
2024-10-24 11:50:00,97.99,98.08,97.9,98.07,44730.0,96.1758,96.2642,96.0875,96.2543,44730.0
2024-10-24 11:55:00,98.05,98.09,98.0,98.03,26435.0,96.2347,96.274,96.1856,96.2151,26435.0
2024-10-24 12:00:00,98.05,98.08,98.01,98.04,31741.0,96.2347,96.2642,96.1955,96.2249,31741.0
2024-10-24 12:05:00,98.06,98.07,97.93,98.0,46801.0,96.2445,96.2543,96.1169,96.1856,46801.0
2024-10-24 12:10:00,98.0,98.01,97.77,97.83,38891.0,96.1856,96.1955,95.9599,96.0188,38891.0
2024-10-24 12:15:00,97.85,97.94,97.79,97.9,24799.0,96.0384,96.1268,95.9795,96.0875,24799.0
2024-10-24 12:20:00,97.91,97.94,97.84,97.86,48141.0,96.0973,96.1268,96.0286,96.0482,48141.0
2024-10-24 12:25:00,97.85,97.91,97.78,97.86,38952.0,96.0384,96.0973,95.9697,96.0482,38952.0
2024-10-24 12:30:00,97.86,98.01,97.84,97.99,44060.0,96.0482,96.1955,96.0286,96.1758,44060.0
2024-10-24 12:35:00,97.99,98.0,97.9,97.93,16960.0,96.1758,96.1856,96.0875,96.1169,16960.0
2024-10-24 12:40:00,97.94,97.95,97.67,97.79,48498.0,96.1268,96.1366,95.8618,95.9795,48498.0
2024-10-24 12:45:00,97.79,97.96,97.78,97.95,30572.0,95.9795,96.1464,95.9697,96.1366,30572.0
2024-10-24 12:50:00,97.96,97.99,97.83,97.92,38375.0,96.1464,96.1758,96.0188,96.1071,38375.0
2024-10-24 12:55:00,97.92,97.98,97.91,97.96,25992.0,96.1071,96.166,96.0973,96.1464,25992.0
2024-10-24 13:00:00,97.95,98.08,97.94,98.07,43638.0,96.1366,96.2642,96.1268,96.2543,43638.0
2024-10-24 13:05:00,98.06,98.1,98.03,98.09,31640.0,96.2445,96.2838,96.2151,96.274,31640.0
2024-10-24 13:10:00,98.08,98.12,98.08,98.09,70249.0,96.2642,96.3034,96.2642,96.274,70249.0
2024-10-24 13:15:00,98.1,98.11,97.81,97.85,73022.0,96.2838,96.2936,95.9992,96.0384,73022.0
2024-10-24 13:20:00,97.84,97.85,97.67,97.74,39582.0,96.0286,96.0384,95.8618,95.9305,39582.0
2024-10-24 13:25:00,97.74,97.78,97.67,97.71,38853.0,95.9305,95.9697,95.8618,95.901,38853.0
2024-10-24 13:30:00,97.71,97.83,97.68,97.74,35782.0,95.901,96.0188,95.8716,95.9305,35782.0
2024-10-24 13:35:00,97.73,97.76,97.67,97.7,65481.0,95.9206,95.9501,95.8618,95.8912,65481.0
2024-10-24 13:40:00,97.71,97.75,97.67,97.74,45748.0,95.901,95.9403,95.8618,95.9305,45748.0
2024-10-24 13:45:00,97.74,97.77,97.59,97.62,133941.0,95.9305,95.9599,95.7832,95.8127,133941.0
2024-10-24 13:50:00,97.63,97.68,97.58,97.59,45656.0,95.8225,95.8716,95.7734,95.7832,45656.0
2024-10-24 13:55:00,97.59,97.61,97.35,97.41,90430.0,95.7832,95.8029,95.5477,95.6066,90430.0
2024-10-24 14:00:00,97.41,97.49,97.35,97.46,68171.0,95.6066,95.6851,95.5477,95.6556,68171.0
2024-10-24 14:05:00,97.49,97.6,97.48,97.53,46099.0,95.6851,95.7931,95.6753,95.7243,46099.0
2024-10-24 14:10:00,97.47,97.56,97.45,97.45,27522.0,95.6655,95.7538,95.6458,95.6458,27522.0
2024-10-24 14:15:00,97.45,97.47,97.28,97.29,34615.0,95.6458,95.6655,95.479,95.4888,34615.0
2024-10-24 14:20:00,97.29,97.33,97.23,97.31,41329.0,95.4888,95.528,95.4299,95.5084,41329.0
2024-10-24 14:25:00,97.31,97.34,97.17,97.23,37020.0,95.5084,95.5379,95.371,95.4299,37020.0
2024-10-24 14:30:00,97.23,97.25,97.08,97.12,38260.0,95.4299,95.4495,95.2827,95.3219,38260.0
2024-10-24 14:35:00,97.12,97.21,97.08,97.1,34015.0,95.3219,95.4103,95.2827,95.3023,34015.0
2024-10-24 14:40:00,97.1,97.12,97.05,97.06,23555.0,95.3023,95.3219,95.2532,95.263,23555.0
2024-10-24 14:45:00,97.06,97.13,97.04,97.12,43395.0,95.263,95.3318,95.2434,95.3219,43395.0
2024-10-24 14:50:00,97.13,97.28,97.12,97.18,34507.0,95.3318,95.479,95.3219,95.3808,34507.0
2024-10-24 14:55:00,97.17,97.18,97.08,97.15,22369.0,95.371,95.3808,95.2827,95.3514,22369.0
2024-10-24 15:00:00,97.16,97.19,96.93,96.93,43304.0,95.3612,95.3906,95.1355,95.1355,43304.0
2024-10-24 15:05:00,96.92,97.01,96.85,97.01,42761.0,95.1256,95.214,95.0569,95.214,42761.0
2024-10-24 15:10:00,97.02,97.17,96.99,97.11,40563.0,95.2238,95.371,95.1943,95.3121,40563.0
2024-10-24 15:15:00,97.1,97.16,97.07,97.12,28197.0,95.3023,95.3612,95.2729,95.3219,28197.0
2024-10-24 15:20:00,97.13,97.15,97.02,97.06,37000.0,95.3318,95.3514,95.2238,95.263,37000.0
2024-10-24 15:25:00,97.06,97.23,97.05,97.22,54503.0,95.263,95.4299,95.2532,95.4201,54503.0
2024-10-24 15:30:00,97.22,97.38,97.21,97.26,55757.0,95.4201,95.5771,95.4103,95.4593,55757.0
2024-10-24 15:35:00,97.26,97.33,97.22,97.29,216881.0,95.4593,95.528,95.4201,95.4888,216881.0
2024-10-24 15:40:00,97.28,97.32,97.24,97.28,54126.0,95.479,95.5182,95.4397,95.479,54126.0
2024-10-24 15:45:00,97.28,97.41,97.26,97.31,70314.0,95.479,95.6066,95.4593,95.5084,70314.0
2024-10-24 15:50:00,97.31,97.33,97.2,97.25,209737.0,95.5084,95.528,95.4005,95.4495,209737.0
2024-10-24 15:55:00,97.26,97.26,97.1,97.15,405542.0,95.4593,95.4593,95.3023,95.3514,405542.0
2024-10-25 09:30:00,97.22,97.38,96.71,96.95,224555.0,95.4201,95.5771,94.9195,95.1551,224555.0
2024-10-25 09:35:00,97.0,97.08,96.46,96.72,108438.0,95.2042,95.2827,94.6742,94.9293,108438.0
2024-10-25 09:40:00,96.72,96.75,96.43,96.69,101759.0,94.9293,94.9588,94.6447,94.8999,101759.0
2024-10-25 09:45:00,96.73,97.11,96.62,96.98,89917.0,94.9392,95.3121,94.8312,95.1845,89917.0
2024-10-25 09:50:00,96.95,97.27,96.91,97.13,60473.0,95.1551,95.4692,95.1158,95.3318,60473.0
2024-10-25 09:55:00,97.13,97.18,96.86,96.98,57763.0,95.3318,95.3808,95.0668,95.1845,57763.0
2024-10-25 10:00:00,96.98,97.13,96.85,97.11,67830.0,95.1845,95.3318,95.0569,95.3121,67830.0
2024-10-25 10:05:00,97.1,97.29,97.04,97.21,48686.0,95.3023,95.4888,95.2434,95.4103,48686.0
2024-10-25 10:10:00,97.23,97.27,97.11,97.24,44710.0,95.4299,95.4692,95.3121,95.4397,44710.0
2024-10-25 10:15:00,97.22,97.53,97.18,97.52,57532.0,95.4201,95.7243,95.3808,95.7145,57532.0
2024-10-25 10:20:00,97.54,97.66,97.42,97.55,66883.0,95.7342,95.8519,95.6164,95.744,66883.0
2024-10-25 10:25:00,97.54,97.6,97.39,97.44,59620.0,95.7342,95.7931,95.5869,95.636,59620.0
2024-10-25 10:30:00,97.44,97.63,97.41,97.63,35632.0,95.636,95.8225,95.6066,95.8225,35632.0
2024-10-25 10:35:00,97.63,97.82,97.58,97.71,62046.0,95.8225,96.009,95.7734,95.901,62046.0
2024-10-25 10:40:00,97.72,97.81,97.58,97.7,48920.0,95.9108,95.9992,95.7734,95.8912,48920.0
2024-10-25 10:45:00,97.71,97.84,97.6,97.64,35179.0,95.901,96.0286,95.7931,95.8323,35179.0
2024-10-25 10:50:00,97.65,97.85,97.54,97.84,68527.0,95.8421,96.0384,95.7342,96.0286,68527.0
2024-10-25 10:55:00,97.83,97.95,97.76,97.88,52732.0,96.0188,96.1366,95.9501,96.0679,52732.0
2024-10-25 11:00:00,97.88,97.96,97.69,97.73,89739.0,96.0679,96.1464,95.8814,95.9206,89739.0
2024-10-25 11:05:00,97.71,97.88,97.7,97.88,35598.0,95.901,96.0679,95.8912,96.0679,35598.0
2024-10-25 11:10:00,97.88,97.93,97.72,97.76,41610.0,96.0679,96.1169,95.9108,95.9501,41610.0
2024-10-25 11:15:00,97.73,97.78,97.58,97.58,33644.0,95.9206,95.9697,95.7734,95.7734,33644.0
2024-10-25 11:20:00,97.57,97.61,97.48,97.5,34389.0,95.7636,95.8029,95.6753,95.6949,34389.0
2024-10-25 11:25:00,97.51,97.51,97.35,97.38,54641.0,95.7047,95.7047,95.5477,95.5771,54641.0
2024-10-25 11:30:00,97.4,97.47,97.29,97.45,70172.0,95.5968,95.6655,95.4888,95.6458,70172.0
2024-10-25 11:35:00,97.44,97.44,97.29,97.41,28551.0,95.636,95.636,95.4888,95.6066,28551.0
2024-10-25 11:40:00,97.41,97.5,97.33,97.46,37376.0,95.6066,95.6949,95.528,95.6556,37376.0
2024-10-25 11:45:00,97.47,97.49,97.34,97.49,35229.0,95.6655,95.6851,95.5379,95.6851,35229.0
2024-10-25 11:50:00,97.49,97.49,97.31,97.34,57310.0,95.6851,95.6851,95.5084,95.5379,57310.0
2024-10-25 11:55:00,97.34,97.34,97.18,97.31,52253.0,95.5379,95.5379,95.3808,95.5084,52253.0
2024-10-25 12:00:00,97.31,97.44,97.31,97.41,41986.0,95.5084,95.636,95.5084,95.6066,41986.0
2024-10-25 12:05:00,97.42,97.45,97.37,97.41,17180.0,95.6164,95.6458,95.5673,95.6066,17180.0
2024-10-25 12:10:00,97.4,97.72,97.4,97.69,35667.0,95.5968,95.9108,95.5968,95.8814,35667.0
2024-10-25 12:15:00,97.68,97.77,97.58,97.7,43701.0,95.8716,95.9599,95.7734,95.8912,43701.0
2024-10-25 12:20:00,97.69,97.83,97.6,97.6,26322.0,95.8814,96.0188,95.7931,95.7931,26322.0
2024-10-25 12:25:00,97.57,97.58,97.4,97.46,43221.0,95.7636,95.7734,95.5968,95.6556,43221.0
2024-10-25 12:30:00,97.45,97.6,97.4,97.59,28525.0,95.6458,95.7931,95.5968,95.7832,28525.0
2024-10-25 12:35:00,97.57,97.78,97.54,97.71,64206.0,95.7636,95.9697,95.7342,95.901,64206.0
2024-10-25 12:40:00,97.7,97.77,97.55,97.74,83528.0,95.8912,95.9599,95.744,95.9305,83528.0
2024-10-25 12:45:00,97.74,97.74,97.63,97.63,14718.0,95.9305,95.9305,95.8225,95.8225,14718.0
2024-10-25 12:50:00,97.62,97.65,97.59,97.64,23237.0,95.8127,95.8421,95.7832,95.8323,23237.0
2024-10-25 12:55:00,97.64,97.64,97.4,97.43,23261.0,95.8323,95.8323,95.5968,95.6262,23261.0
2024-10-25 13:00:00,97.43,97.57,97.37,97.4,47070.0,95.6262,95.7636,95.5673,95.5968,47070.0
2024-10-25 13:05:00,97.4,97.44,97.24,97.32,36961.0,95.5968,95.636,95.4397,95.5182,36961.0
2024-10-25 13:10:00,97.32,97.35,97.19,97.22,30380.0,95.5182,95.5477,95.3906,95.4201,30380.0
2024-10-25 13:15:00,97.21,97.25,97.15,97.15,26546.0,95.4103,95.4495,95.3514,95.3514,26546.0
2024-10-25 13:20:00,97.16,97.27,97.05,97.24,23694.0,95.3612,95.4692,95.2532,95.4397,23694.0
2024-10-25 13:25:00,97.23,97.24,97.11,97.19,25189.0,95.4299,95.4397,95.3121,95.3906,25189.0
2024-10-25 13:30:00,97.17,97.21,97.13,97.15,21971.0,95.371,95.4103,95.3318,95.3514,21971.0
2024-10-25 13:35:00,97.15,97.27,97.08,97.24,35182.0,95.3514,95.4692,95.2827,95.4397,35182.0
2024-10-25 13:40:00,97.24,97.25,97.13,97.14,20829.0,95.4397,95.4495,95.3318,95.3416,20829.0
2024-10-25 13:45:00,97.14,97.28,97.13,97.23,27961.0,95.3416,95.479,95.3318,95.4299,27961.0
2024-10-25 13:50:00,97.23,97.31,97.21,97.29,25401.0,95.4299,95.5084,95.4103,95.4888,25401.0
2024-10-25 13:55:00,97.3,97.31,97.13,97.21,53322.0,95.4986,95.5084,95.3318,95.4103,53322.0
2024-10-25 14:00:00,97.22,97.27,97.09,97.14,21498.0,95.4201,95.4692,95.2925,95.3416,21498.0
2024-10-25 14:05:00,97.15,97.19,97.05,97.06,28424.0,95.3514,95.3906,95.2532,95.263,28424.0
2024-10-25 14:10:00,97.06,97.06,96.89,96.93,43084.0,95.263,95.263,95.0962,95.1355,43084.0
2024-10-25 14:15:00,96.93,97.07,96.92,97.05,21998.0,95.1355,95.2729,95.1256,95.2532,21998.0
2024-10-25 14:20:00,97.05,97.08,97.01,97.08,15815.0,95.2532,95.2827,95.214,95.2827,15815.0
2024-10-25 14:25:00,97.07,97.14,97.03,97.13,38043.0,95.2729,95.3416,95.2336,95.3318,38043.0
2024-10-25 14:30:00,97.13,97.15,97.07,97.1,16402.0,95.3318,95.3514,95.2729,95.3023,16402.0
2024-10-25 14:35:00,97.1,97.25,97.09,97.2,30652.0,95.3023,95.4495,95.2925,95.4005,30652.0
2024-10-25 14:40:00,97.2,97.28,97.18,97.23,80382.0,95.4005,95.479,95.3808,95.4299,80382.0
2024-10-25 14:45:00,97.23,97.25,97.2,97.21,21473.0,95.4299,95.4495,95.4005,95.4103,21473.0
2024-10-25 14:50:00,97.22,97.22,97.09,97.1,26511.0,95.4201,95.4201,95.2925,95.3023,26511.0
2024-10-25 14:55:00,97.1,97.13,97.04,97.12,24956.0,95.3023,95.3318,95.2434,95.3219,24956.0
2024-10-25 15:00:00,97.13,97.16,97.1,97.16,26320.0,95.3318,95.3612,95.3023,95.3612,26320.0
2024-10-25 15:05:00,97.16,97.17,97.06,97.09,16839.0,95.3612,95.371,95.263,95.2925,16839.0
2024-10-25 15:10:00,97.09,97.18,97.02,97.03,52074.0,95.2925,95.3808,95.2238,95.2336,52074.0
2024-10-25 15:15:00,97.04,97.1,97.02,97.04,21601.0,95.2434,95.3023,95.2238,95.2434,21601.0
2024-10-25 15:20:00,97.02,97.06,96.93,96.98,25186.0,95.2238,95.263,95.1355,95.1845,25186.0
2024-10-25 15:25:00,96.98,97.05,96.95,97.04,26180.0,95.1845,95.2532,95.1551,95.2434,26180.0
2024-10-25 15:30:00,97.04,97.13,97.02,97.09,34843.0,95.2434,95.3318,95.2238,95.2925,34843.0
2024-10-25 15:35:00,97.08,97.14,97.01,97.06,32880.0,95.2827,95.3416,95.214,95.263,32880.0
2024-10-25 15:40:00,97.06,97.11,97.04,97.06,33019.0,95.263,95.3121,95.2434,95.263,33019.0
2024-10-25 15:45:00,97.06,97.16,97.05,97.11,52541.0,95.263,95.3612,95.2532,95.3121,52541.0
2024-10-25 15:50:00,97.11,97.15,96.99,97.08,98295.0,95.3121,95.3514,95.1943,95.2827,98295.0
2024-10-25 15:55:00,97.08,97.37,97.08,97.32,265282.0,95.2827,95.5673,95.2827,95.5182,265282.0
2024-10-28 09:30:00,97.65,98.65,97.55,98.47,131730.0,95.8421,96.8236,95.744,96.6469,131730.0
2024-10-28 09:35:00,98.47,98.55,98.19,98.45,90427.0,96.6469,96.7255,96.3721,96.6273,90427.0
2024-10-28 09:40:00,98.44,98.44,98.18,98.2,52423.0,96.6175,96.6175,96.3623,96.3819,52423.0
2024-10-28 09:45:00,98.18,98.34,98.11,98.13,48450.0,96.3623,96.5193,96.2936,96.3132,48450.0
2024-10-28 09:50:00,98.13,98.45,98.02,98.45,63336.0,96.3132,96.6273,96.2053,96.6273,63336.0
2024-10-28 09:55:00,98.45,98.59,98.44,98.53,69184.0,96.6273,96.7647,96.6175,96.7058,69184.0
2024-10-28 10:00:00,98.52,98.52,98.26,98.44,43915.0,96.696,96.696,96.4408,96.6175,43915.0
2024-10-28 10:05:00,98.41,98.71,98.38,98.66,45401.0,96.5881,96.8825,96.5586,96.8334,45401.0
2024-10-28 10:10:00,98.67,98.72,98.59,98.69,19902.0,96.8432,96.8923,96.7647,96.8629,19902.0
2024-10-28 10:15:00,98.7,98.75,98.62,98.73,24391.0,96.8727,96.9218,96.7942,96.9021,24391.0
2024-10-28 10:20:00,98.73,98.83,98.71,98.8,47581.0,96.9021,97.0003,96.8825,96.9708,47581.0
2024-10-28 10:25:00,98.81,99.0,98.78,98.95,110656.0,96.9806,97.1671,96.9512,97.1181,110656.0
2024-10-28 10:30:00,98.95,99.0,98.86,98.87,49739.0,97.1181,97.1671,97.0297,97.0395,49739.0
2024-10-28 10:35:00,98.89,99.0,98.83,98.91,49393.0,97.0592,97.1671,97.0003,97.0788,49393.0
2024-10-28 10:40:00,98.89,98.95,98.84,98.86,33145.0,97.0592,97.1181,97.0101,97.0297,33145.0
2024-10-28 10:45:00,98.86,98.95,98.85,98.87,21870.0,97.0297,97.1181,97.0199,97.0395,21870.0
2024-10-28 10:50:00,98.87,99.0,98.84,98.9,18400.0,97.0395,97.1671,97.0101,97.069,18400.0
2024-10-28 10:55:00,98.89,98.92,98.78,98.81,24002.0,97.0592,97.0886,96.9512,96.9806,24002.0
2024-10-28 11:00:00,98.81,98.96,98.78,98.94,29071.0,96.9806,97.1279,96.9512,97.1082,29071.0
2024-10-28 11:05:00,98.95,99.09,98.94,99.01,60386.0,97.1181,97.2555,97.1082,97.1769,60386.0
2024-10-28 11:10:00,99.01,99.14,99.0,99.1,53892.0,97.1769,97.3045,97.1671,97.2653,53892.0
2024-10-28 11:15:00,99.09,99.14,99.0,99.01,22537.0,97.2555,97.3045,97.1671,97.1769,22537.0
2024-10-28 11:20:00,99.01,99.05,98.88,98.89,27103.0,97.1769,97.2162,97.0494,97.0592,27103.0
2024-10-28 11:25:00,98.88,98.92,98.8,98.89,17452.0,97.0494,97.0886,96.9708,97.0592,17452.0
2024-10-28 11:30:00,98.89,98.96,98.87,98.93,20437.0,97.0592,97.1279,97.0395,97.0984,20437.0
2024-10-28 11:35:00,98.91,98.99,98.85,98.91,89430.0,97.0788,97.1573,97.0199,97.0788,89430.0
2024-10-28 11:40:00,98.92,98.92,98.79,98.8,47656.0,97.0886,97.0886,96.961,96.9708,47656.0
2024-10-28 11:45:00,98.8,98.97,98.8,98.97,15984.0,96.9708,97.1377,96.9708,97.1377,15984.0
2024-10-28 11:50:00,98.96,99.07,98.95,99.01,41699.0,97.1279,97.2358,97.1181,97.1769,41699.0
2024-10-28 11:55:00,99.0,99.01,98.9,98.9,20797.0,97.1671,97.1769,97.069,97.069,20797.0
2024-10-28 12:00:00,98.92,99.02,98.87,99.01,16653.0,97.0886,97.1868,97.0395,97.1769,16653.0
2024-10-28 12:05:00,99.01,99.01,98.9,98.99,25807.0,97.1769,97.1769,97.069,97.1573,25807.0
2024-10-28 12:10:00,98.99,99.01,98.93,99.0,26763.0,97.1573,97.1769,97.0984,97.1671,26763.0
2024-10-28 12:15:00,99.0,99.09,98.98,99.09,35339.0,97.1671,97.2555,97.1475,97.2555,35339.0
2024-10-28 12:20:00,99.09,99.1,98.74,98.81,87659.0,97.2555,97.2653,96.9119,96.9806,87659.0
2024-10-28 12:25:00,98.81,98.87,98.59,98.66,42845.0,96.9806,97.0395,96.7647,96.8334,42845.0
2024-10-28 12:30:00,98.65,98.66,98.5,98.57,35640.0,96.8236,96.8334,96.6764,96.7451,35640.0
2024-10-28 12:35:00,98.58,98.67,98.56,98.63,23172.0,96.7549,96.8432,96.7353,96.804,23172.0
2024-10-28 12:40:00,98.64,98.75,98.63,98.69,30751.0,96.8138,96.9218,96.804,96.8629,30751.0
2024-10-28 12:45:00,98.69,98.69,98.57,98.64,19467.0,96.8629,96.8629,96.7451,96.8138,19467.0
2024-10-28 12:50:00,98.65,98.76,98.62,98.7,28242.0,96.8236,96.9316,96.7942,96.8727,28242.0
2024-10-28 12:55:00,98.69,98.76,98.68,98.71,27958.0,96.8629,96.9316,96.8531,96.8825,27958.0
2024-10-28 13:00:00,98.72,98.8,98.7,98.74,11040.0,96.8923,96.9708,96.8727,96.9119,11040.0
2024-10-28 13:05:00,98.74,98.84,98.71,98.83,23114.0,96.9119,97.0101,96.8825,97.0003,23114.0
2024-10-28 13:10:00,98.82,98.85,98.76,98.78,29530.0,96.9905,97.0199,96.9316,96.9512,29530.0
2024-10-28 13:15:00,98.78,98.94,98.78,98.91,24055.0,96.9512,97.1082,96.9512,97.0788,24055.0
2024-10-28 13:20:00,98.92,98.97,98.84,98.84,18968.0,97.0886,97.1377,97.0101,97.0101,18968.0
2024-10-28 13:25:00,98.84,98.87,98.8,98.86,14862.0,97.0101,97.0395,96.9708,97.0297,14862.0
2024-10-28 13:30:00,98.84,99.0,98.84,98.98,26163.0,97.0101,97.1671,97.0101,97.1475,26163.0
2024-10-28 13:35:00,98.98,99.0,98.95,99.0,33647.0,97.1475,97.1671,97.1181,97.1671,33647.0
2024-10-28 13:40:00,98.99,99.12,98.98,99.02,107641.0,97.1573,97.2849,97.1475,97.1868,107641.0
2024-10-28 13:45:00,99.0,99.0,98.9,98.92,31790.0,97.1671,97.1671,97.069,97.0886,31790.0
2024-10-28 13:50:00,98.92,99.04,98.91,99.01,69258.0,97.0886,97.2064,97.0788,97.1769,69258.0
2024-10-28 13:55:00,99.01,99.01,98.83,98.84,36017.0,97.1769,97.1769,97.0003,97.0101,36017.0
2024-10-28 14:00:00,98.83,98.89,98.81,98.87,58986.0,97.0003,97.0592,96.9806,97.0395,58986.0
2024-10-28 14:05:00,98.87,98.87,98.73,98.78,54611.0,97.0395,97.0395,96.9021,96.9512,54611.0
2024-10-28 14:10:00,98.79,98.83,98.71,98.72,24998.0,96.961,97.0003,96.8825,96.8923,24998.0
2024-10-28 14:15:00,98.72,98.78,98.66,98.77,24010.0,96.8923,96.9512,96.8334,96.9414,24010.0
2024-10-28 14:20:00,98.77,98.79,98.68,98.69,25223.0,96.9414,96.961,96.8531,96.8629,25223.0
2024-10-28 14:25:00,98.69,98.69,98.59,98.59,52024.0,96.8629,96.8629,96.7647,96.7647,52024.0
2024-10-28 14:30:00,98.59,98.62,98.58,98.61,36928.0,96.7647,96.7942,96.7549,96.7844,36928.0
2024-10-28 14:35:00,98.61,98.65,98.57,98.64,25434.0,96.7844,96.8236,96.7451,96.8138,25434.0
2024-10-28 14:40:00,98.65,98.67,98.59,98.6,25760.0,96.8236,96.8432,96.7647,96.7745,25760.0
2024-10-28 14:45:00,98.62,98.64,98.54,98.59,29302.0,96.7942,96.8138,96.7156,96.7647,29302.0
2024-10-28 14:50:00,98.59,98.65,98.58,98.59,32024.0,96.7647,96.8236,96.7549,96.7647,32024.0
2024-10-28 14:55:00,98.59,98.66,98.55,98.57,27411.0,96.7647,96.8334,96.7255,96.7451,27411.0
2024-10-28 15:00:00,98.55,98.64,98.53,98.59,42835.0,96.7255,96.8138,96.7058,96.7647,42835.0
2024-10-28 15:05:00,98.59,98.6,98.52,98.53,31132.0,96.7647,96.7745,96.696,96.7058,31132.0
2024-10-28 15:10:00,98.53,98.62,98.47,98.53,112292.0,96.7058,96.7942,96.6469,96.7058,112292.0
2024-10-28 15:15:00,98.52,98.54,98.37,98.41,40667.0,96.696,96.7156,96.5488,96.5881,40667.0
2024-10-28 15:20:00,98.42,98.45,98.28,98.32,34745.0,96.5979,96.6273,96.4605,96.4997,34745.0
2024-10-28 15:25:00,98.32,98.53,98.29,98.51,24663.0,96.4997,96.7058,96.4703,96.6862,24663.0
2024-10-28 15:30:00,98.48,98.48,98.37,98.39,50010.0,96.6568,96.6568,96.5488,96.5684,50010.0
2024-10-28 15:35:00,98.39,98.47,98.36,98.4,27897.0,96.5684,96.6469,96.539,96.5782,27897.0
2024-10-28 15:40:00,98.41,98.42,98.32,98.34,40910.0,96.5881,96.5979,96.4997,96.5193,40910.0
2024-10-28 15:45:00,98.34,98.38,98.33,98.34,50055.0,96.5193,96.5586,96.5095,96.5193,50055.0
2024-10-28 15:50:00,98.33,98.44,98.33,98.37,132208.0,96.5095,96.6175,96.5095,96.5488,132208.0
2024-10-28 15:55:00,98.38,98.38,97.92,98.03,498334.0,96.5586,96.5586,96.1071,96.2151,498334.0
2024-10-29 09:30:00,97.74,98.05,97.06,97.22,206387.0,95.9305,96.2347,95.263,95.4201,206387.0
2024-10-29 09:35:00,97.25,97.39,96.85,96.95,70514.0,95.4495,95.5869,95.0569,95.1551,70514.0
2024-10-29 09:40:00,96.94,97.01,96.81,96.91,53031.0,95.1453,95.214,95.0177,95.1158,53031.0
2024-10-29 09:45:00,96.91,97.18,96.84,96.86,70630.0,95.1158,95.3808,95.0471,95.0668,70630.0
2024-10-29 09:50:00,96.84,96.93,96.39,96.61,128467.0,95.0471,95.1355,94.6055,94.8214,128467.0
2024-10-29 09:55:00,96.57,96.6,96.35,96.58,121570.0,94.7821,94.8116,94.5662,94.7919,121570.0
2024-10-29 10:00:00,96.57,96.92,96.44,96.74,104883.0,94.7821,95.1256,94.6545,94.949,104883.0
2024-10-29 10:05:00,96.76,96.93,96.58,96.87,70062.0,94.9686,95.1355,94.7919,95.0766,70062.0
2024-10-29 10:10:00,96.86,97.06,96.74,96.75,63788.0,95.0668,95.263,94.949,94.9588,63788.0
2024-10-29 10:15:00,96.75,96.96,96.74,96.92,51443.0,94.9588,95.1649,94.949,95.1256,51443.0
2024-10-29 10:20:00,96.92,96.96,96.71,96.85,61636.0,95.1256,95.1649,94.9195,95.0569,61636.0
2024-10-29 10:25:00,96.9,96.93,96.42,96.61,76113.0,95.106,95.1355,94.6349,94.8214,76113.0
2024-10-29 10:30:00,96.61,96.84,96.57,96.73,45324.0,94.8214,95.0471,94.7821,94.9392,45324.0
2024-10-29 10:35:00,96.71,96.97,96.7,96.89,67236.0,94.9195,95.1747,94.9097,95.0962,67236.0
2024-10-29 10:40:00,96.9,97.2,96.87,97.02,81967.0,95.106,95.4005,95.0766,95.2238,81967.0
2024-10-29 10:45:00,97.03,97.07,96.8,97.02,83616.0,95.2336,95.2729,95.0079,95.2238,83616.0
2024-10-29 10:50:00,97.02,97.11,96.95,97.09,69868.0,95.2238,95.3121,95.1551,95.2925,69868.0
2024-10-29 10:55:00,97.09,97.2,97.0,97.2,79662.0,95.2925,95.4005,95.2042,95.4005,79662.0
2024-10-29 11:00:00,97.2,97.36,97.01,97.23,165880.0,95.4005,95.5575,95.214,95.4299,165880.0
2024-10-29 11:05:00,97.25,97.29,97.15,97.19,51690.0,95.4495,95.4888,95.3514,95.3906,51690.0
2024-10-29 11:10:00,97.19,97.19,97.06,97.06,91662.0,95.3906,95.3906,95.263,95.263,91662.0
2024-10-29 11:15:00,97.06,97.2,96.96,96.98,55117.0,95.263,95.4005,95.1649,95.1845,55117.0
2024-10-29 11:20:00,97.0,97.1,96.94,96.94,52938.0,95.2042,95.3023,95.1453,95.1453,52938.0
2024-10-29 11:25:00,96.94,97.35,96.93,97.33,50172.0,95.1453,95.5477,95.1355,95.528,50172.0
2024-10-29 11:30:00,97.33,97.44,97.26,97.38,51409.0,95.528,95.636,95.4593,95.5771,51409.0
2024-10-29 11:35:00,97.38,97.58,97.37,97.47,45971.0,95.5771,95.7734,95.5673,95.6655,45971.0
2024-10-29 11:40:00,97.47,97.64,97.47,97.58,39085.0,95.6655,95.8323,95.6655,95.7734,39085.0
2024-10-29 11:45:00,97.58,97.59,97.41,97.44,69827.0,95.7734,95.7832,95.6066,95.636,69827.0
2024-10-29 11:50:00,97.47,97.48,97.3,97.38,66846.0,95.6655,95.6753,95.4986,95.5771,66846.0
2024-10-29 11:55:00,97.38,97.47,97.36,97.45,27669.0,95.5771,95.6655,95.5575,95.6458,27669.0
2024-10-29 12:00:00,97.45,97.59,97.45,97.54,29493.0,95.6458,95.7832,95.6458,95.7342,29493.0
2024-10-29 12:05:00,97.54,97.66,97.52,97.65,26287.0,95.7342,95.8519,95.7145,95.8421,26287.0
2024-10-29 12:10:00,97.65,97.68,97.52,97.67,37991.0,95.8421,95.8716,95.7145,95.8618,37991.0
2024-10-29 12:15:00,97.67,97.75,97.63,97.69,21404.0,95.8618,95.9403,95.8225,95.8814,21404.0
2024-10-29 12:20:00,97.69,97.76,97.64,97.75,19467.0,95.8814,95.9501,95.8323,95.9403,19467.0
2024-10-29 12:25:00,97.75,97.77,97.63,97.63,19778.0,95.9403,95.9599,95.8225,95.8225,19778.0
2024-10-29 12:30:00,97.64,97.64,97.49,97.57,30003.0,95.8323,95.8323,95.6851,95.7636,30003.0
2024-10-29 12:35:00,97.57,97.62,97.51,97.58,20548.0,95.7636,95.8127,95.7047,95.7734,20548.0
2024-10-29 12:40:00,97.59,97.65,97.57,97.65,28336.0,95.7832,95.8421,95.7636,95.8421,28336.0
2024-10-29 12:45:00,97.65,97.66,97.61,97.62,21307.0,95.8421,95.8519,95.8029,95.8127,21307.0
2024-10-29 12:50:00,97.61,97.7,97.48,97.52,39354.0,95.8029,95.8912,95.6753,95.7145,39354.0
2024-10-29 12:55:00,97.52,97.63,97.41,97.61,36021.0,95.7145,95.8225,95.6066,95.8029,36021.0
2024-10-29 13:00:00,97.6,97.73,97.58,97.69,35697.0,95.7931,95.9206,95.7734,95.8814,35697.0
2024-10-29 13:05:00,97.69,97.73,97.66,97.69,22654.0,95.8814,95.9206,95.8519,95.8814,22654.0
2024-10-29 13:10:00,97.69,97.72,97.57,97.65,39284.0,95.8814,95.9108,95.7636,95.8421,39284.0
2024-10-29 13:15:00,97.65,97.65,97.53,97.56,27586.0,95.8421,95.8421,95.7243,95.7538,27586.0
2024-10-29 13:20:00,97.57,97.64,97.51,97.54,27977.0,95.7636,95.8323,95.7047,95.7342,27977.0
2024-10-29 13:25:00,97.54,97.56,97.47,97.53,38088.0,95.7342,95.7538,95.6655,95.7243,38088.0
2024-10-29 13:30:00,97.53,97.57,97.5,97.56,48368.0,95.7243,95.7636,95.6949,95.7538,48368.0
2024-10-29 13:35:00,97.56,97.7,97.56,97.68,45096.0,95.7538,95.8912,95.7538,95.8716,45096.0
2024-10-29 13:40:00,97.68,97.74,97.66,97.72,33764.0,95.8716,95.9305,95.8519,95.9108,33764.0
2024-10-29 13:45:00,97.71,97.92,97.7,97.88,106138.0,95.901,96.1071,95.8912,96.0679,106138.0
2024-10-29 13:50:00,97.89,97.97,97.86,97.97,31848.0,96.0777,96.1562,96.0482,96.1562,31848.0
2024-10-29 13:55:00,97.98,97.99,97.84,97.86,30626.0,96.166,96.1758,96.0286,96.0482,30626.0
2024-10-29 14:00:00,97.85,97.87,97.78,97.81,32133.0,96.0384,96.0581,95.9697,95.9992,32133.0
2024-10-29 14:05:00,97.81,97.84,97.72,97.73,26755.0,95.9992,96.0286,95.9108,95.9206,26755.0
2024-10-29 14:10:00,97.73,97.73,97.66,97.67,26177.0,95.9206,95.9206,95.8519,95.8618,26177.0
2024-10-29 14:15:00,97.67,97.72,97.62,97.69,42545.0,95.8618,95.9108,95.8127,95.8814,42545.0
2024-10-29 14:20:00,97.69,97.79,97.67,97.76,27832.0,95.8814,95.9795,95.8618,95.9501,27832.0
2024-10-29 14:25:00,97.75,97.79,97.72,97.79,18576.0,95.9403,95.9795,95.9108,95.9795,18576.0
2024-10-29 14:30:00,97.79,97.83,97.71,97.73,33249.0,95.9795,96.0188,95.901,95.9206,33249.0
2024-10-29 14:35:00,97.73,97.74,97.64,97.65,31375.0,95.9206,95.9305,95.8323,95.8421,31375.0
2024-10-29 14:40:00,97.64,97.66,97.62,97.63,21117.0,95.8323,95.8519,95.8127,95.8225,21117.0
2024-10-29 14:45:00,97.64,97.67,97.55,97.6,65845.0,95.8323,95.8618,95.744,95.7931,65845.0
2024-10-29 14:50:00,97.6,97.61,97.54,97.59,43006.0,95.7931,95.8029,95.7342,95.7832,43006.0
2024-10-29 14:55:00,97.59,97.59,97.46,97.52,40595.0,95.7832,95.7832,95.6556,95.7145,40595.0
2024-10-29 15:00:00,97.51,97.62,97.51,97.6,36633.0,95.7047,95.8127,95.7047,95.7931,36633.0
2024-10-29 15:05:00,97.6,97.61,97.38,97.43,55548.0,95.7931,95.8029,95.5771,95.6262,55548.0
2024-10-29 15:10:00,97.43,97.61,97.42,97.56,44050.0,95.6262,95.8029,95.6164,95.7538,44050.0
2024-10-29 15:15:00,97.56,97.61,97.51,97.52,34350.0,95.7538,95.8029,95.7047,95.7145,34350.0
2024-10-29 15:20:00,97.52,97.56,97.44,97.56,52030.0,95.7145,95.7538,95.636,95.7538,52030.0
2024-10-29 15:25:00,97.56,97.57,97.5,97.51,40295.0,95.7538,95.7636,95.6949,95.7047,40295.0
2024-10-29 15:30:00,97.51,97.54,97.46,97.51,62141.0,95.7047,95.7342,95.6556,95.7047,62141.0
2024-10-29 15:35:00,97.52,97.56,97.45,97.54,81783.0,95.7145,95.7538,95.6458,95.7342,81783.0
2024-10-29 15:40:00,97.54,97.62,97.5,97.61,77652.0,95.7342,95.8127,95.6949,95.8029,77652.0
2024-10-29 15:45:00,97.61,97.61,97.49,97.49,69510.0,95.8029,95.8029,95.6851,95.6851,69510.0
2024-10-29 15:50:00,97.5,97.5,97.37,97.38,141769.0,95.6949,95.6949,95.5673,95.5771,141769.0
2024-10-29 15:55:00,97.37,97.47,97.31,97.4,341062.0,95.5673,95.6655,95.5084,95.5968,341062.0
2024-10-30 09:30:00,97.43,97.75,97.12,97.12,184722.0,95.6262,95.9403,95.3219,95.3219,184722.0
2024-10-30 09:35:00,97.12,97.33,96.8,97.02,183108.0,95.3219,95.528,95.0079,95.2238,183108.0
2024-10-30 09:40:00,97.02,97.31,96.86,97.24,181369.0,95.2238,95.5084,95.0668,95.4397,181369.0
2024-10-30 09:45:00,97.19,97.55,97.07,97.55,59761.0,95.3906,95.744,95.2729,95.744,59761.0
2024-10-30 09:50:00,97.49,97.5,97.17,97.29,27700.0,95.6851,95.6949,95.371,95.4888,27700.0
2024-10-30 09:55:00,97.31,97.5,97.31,97.4,27595.0,95.5084,95.6949,95.5084,95.5968,27595.0
2024-10-30 10:00:00,97.38,97.38,97.2,97.37,25163.0,95.5771,95.5771,95.4005,95.5673,25163.0
2024-10-30 10:05:00,97.36,97.51,97.34,97.43,44599.0,95.5575,95.7047,95.5379,95.6262,44599.0
2024-10-30 10:10:00,97.42,97.48,97.35,97.48,33285.0,95.6164,95.6753,95.5477,95.6753,33285.0
2024-10-30 10:15:00,97.48,97.49,97.41,97.47,24764.0,95.6753,95.6851,95.6066,95.6655,24764.0
2024-10-30 10:20:00,97.46,97.48,97.27,97.27,27171.0,95.6556,95.6753,95.4692,95.4692,27171.0
2024-10-30 10:25:00,97.27,97.28,97.14,97.17,18774.0,95.4692,95.479,95.3416,95.371,18774.0
2024-10-30 10:30:00,97.17,97.3,97.15,97.29,20977.0,95.371,95.4986,95.3514,95.4888,20977.0
2024-10-30 10:35:00,97.29,97.43,97.29,97.35,29948.0,95.4888,95.6262,95.4888,95.5477,29948.0
2024-10-30 10:40:00,97.35,97.4,97.28,97.36,29265.0,95.5477,95.5968,95.479,95.5575,29265.0
2024-10-30 10:45:00,97.35,97.52,97.31,97.51,23091.0,95.5477,95.7145,95.5084,95.7047,23091.0
2024-10-30 10:50:00,97.51,97.68,97.45,97.57,49740.0,95.7047,95.8716,95.6458,95.7636,49740.0
2024-10-30 10:55:00,97.58,97.69,97.56,97.61,33388.0,95.7734,95.8814,95.7538,95.8029,33388.0
2024-10-30 11:00:00,97.64,97.74,97.6,97.72,45688.0,95.8323,95.9305,95.7931,95.9108,45688.0
2024-10-30 11:05:00,97.73,97.77,97.62,97.66,67480.0,95.9206,95.9599,95.8127,95.8519,67480.0
2024-10-30 11:10:00,97.67,97.85,97.63,97.69,63042.0,95.8618,96.0384,95.8225,95.8814,63042.0
2024-10-30 11:15:00,97.69,97.86,97.61,97.81,41668.0,95.8814,96.0482,95.8029,95.9992,41668.0
2024-10-30 11:20:00,97.81,97.86,97.7,97.79,54169.0,95.9992,96.0482,95.8912,95.9795,54169.0
2024-10-30 11:25:00,97.81,97.87,97.58,97.67,55089.0,95.9992,96.0581,95.7734,95.8618,55089.0
2024-10-30 11:30:00,97.66,97.69,97.58,97.69,26547.0,95.8519,95.8814,95.7734,95.8814,26547.0
2024-10-30 11:35:00,97.68,97.85,97.66,97.79,60543.0,95.8716,96.0384,95.8519,95.9795,60543.0
2024-10-30 11:40:00,97.79,97.97,97.76,97.96,40577.0,95.9795,96.1562,95.9501,96.1464,40577.0
2024-10-30 11:45:00,97.96,98.1,97.92,98.05,54640.0,96.1464,96.2838,96.1071,96.2347,54640.0
2024-10-30 11:50:00,98.06,98.12,98.02,98.11,40619.0,96.2445,96.3034,96.2053,96.2936,40619.0
2024-10-30 11:55:00,98.11,98.15,97.97,98.0,37443.0,96.2936,96.3329,96.1562,96.1856,37443.0
2024-10-30 12:00:00,98.01,98.07,97.97,98.03,22968.0,96.1955,96.2543,96.1562,96.2151,22968.0
2024-10-30 12:05:00,98.03,98.11,98.0,98.04,35780.0,96.2151,96.2936,96.1856,96.2249,35780.0
2024-10-30 12:10:00,98.02,98.06,97.96,98.06,29562.0,96.2053,96.2445,96.1464,96.2445,29562.0
2024-10-30 12:15:00,98.06,98.14,98.05,98.07,36960.0,96.2445,96.3231,96.2347,96.2543,36960.0
2024-10-30 12:20:00,98.07,98.08,97.91,97.97,30156.0,96.2543,96.2642,96.0973,96.1562,30156.0
2024-10-30 12:25:00,97.95,98.08,97.91,98.03,50319.0,96.1366,96.2642,96.0973,96.2151,50319.0
2024-10-30 12:30:00,98.03,98.03,97.93,97.96,28767.0,96.2151,96.2151,96.1169,96.1464,28767.0
2024-10-30 12:35:00,97.96,97.97,97.92,97.95,20018.0,96.1464,96.1562,96.1071,96.1366,20018.0
2024-10-30 12:40:00,97.95,97.97,97.88,97.95,26210.0,96.1366,96.1562,96.0679,96.1366,26210.0
2024-10-30 12:45:00,97.95,97.96,97.86,97.89,19082.0,96.1366,96.1464,96.0482,96.0777,19082.0
2024-10-30 12:50:00,97.89,97.89,97.54,97.61,117638.0,96.0777,96.0777,95.7342,95.8029,117638.0
2024-10-30 12:55:00,97.61,97.78,97.6,97.68,45817.0,95.8029,95.9697,95.7931,95.8716,45817.0
2024-10-30 13:00:00,97.67,97.7,97.58,97.63,35036.0,95.8618,95.8912,95.7734,95.8225,35036.0
2024-10-30 13:05:00,97.63,97.63,97.46,97.54,73439.0,95.8225,95.8225,95.6556,95.7342,73439.0
2024-10-30 13:10:00,97.54,97.61,97.54,97.6,34080.0,95.7342,95.8029,95.7342,95.7931,34080.0
2024-10-30 13:15:00,97.6,97.63,97.58,97.6,48341.0,95.7931,95.8225,95.7734,95.7931,48341.0
2024-10-30 13:20:00,97.6,97.63,97.53,97.55,44428.0,95.7931,95.8225,95.7243,95.744,44428.0
2024-10-30 13:25:00,97.57,97.6,97.44,97.52,84736.0,95.7636,95.7931,95.636,95.7145,84736.0
2024-10-30 13:30:00,97.52,97.54,97.34,97.37,43053.0,95.7145,95.7342,95.5379,95.5673,43053.0
2024-10-30 13:35:00,97.37,97.42,97.34,97.37,33994.0,95.5673,95.6164,95.5379,95.5673,33994.0
2024-10-30 13:40:00,97.37,97.38,97.19,97.23,74546.0,95.5673,95.5771,95.3906,95.4299,74546.0
2024-10-30 13:45:00,97.23,97.26,97.17,97.23,56207.0,95.4299,95.4593,95.371,95.4299,56207.0
2024-10-30 13:50:00,97.23,97.36,97.21,97.35,114436.0,95.4299,95.5575,95.4103,95.5477,114436.0
2024-10-30 13:55:00,97.36,97.43,97.33,97.35,51808.0,95.5575,95.6262,95.528,95.5477,51808.0
2024-10-30 14:00:00,97.35,97.43,97.24,97.43,80208.0,95.5477,95.6262,95.4397,95.6262,80208.0
2024-10-30 14:05:00,97.43,97.49,97.39,97.47,119492.0,95.6262,95.6851,95.5869,95.6655,119492.0
2024-10-30 14:10:00,97.47,97.55,97.46,97.52,37554.0,95.6655,95.744,95.6556,95.7145,37554.0
2024-10-30 14:15:00,97.52,97.55,97.49,97.51,39064.0,95.7145,95.744,95.6851,95.7047,39064.0
2024-10-30 14:20:00,97.51,97.54,97.41,97.45,58399.0,95.7047,95.7342,95.6066,95.6458,58399.0
2024-10-30 14:25:00,97.45,97.45,97.21,97.22,65421.0,95.6458,95.6458,95.4103,95.4201,65421.0
2024-10-30 14:30:00,97.23,97.31,97.22,97.31,25814.0,95.4299,95.5084,95.4201,95.5084,25814.0
2024-10-30 14:35:00,97.3,97.4,97.3,97.4,27954.0,95.4986,95.5968,95.4986,95.5968,27954.0
2024-10-30 14:40:00,97.4,97.47,97.38,97.44,35649.0,95.5968,95.6655,95.5771,95.636,35649.0
2024-10-30 14:45:00,97.44,97.48,97.36,97.42,76114.0,95.636,95.6753,95.5575,95.6164,76114.0
2024-10-30 14:50:00,97.39,97.5,97.38,97.44,38529.0,95.5869,95.6949,95.5771,95.636,38529.0
2024-10-30 14:55:00,97.43,97.51,97.34,97.42,75577.0,95.6262,95.7047,95.5379,95.6164,75577.0
2024-10-30 15:00:00,97.42,97.42,97.28,97.31,35224.0,95.6164,95.6164,95.479,95.5084,35224.0
2024-10-30 15:05:00,97.32,97.44,97.27,97.36,55727.0,95.5182,95.636,95.4692,95.5575,55727.0
2024-10-30 15:10:00,97.36,97.37,97.3,97.36,34613.0,95.5575,95.5673,95.4986,95.5575,34613.0
2024-10-30 15:15:00,97.36,97.36,97.21,97.23,105527.0,95.5575,95.5575,95.4103,95.4299,105527.0
2024-10-30 15:20:00,97.23,97.28,97.18,97.2,58161.0,95.4299,95.479,95.3808,95.4005,58161.0
2024-10-30 15:25:00,97.22,97.24,97.1,97.22,122099.0,95.4201,95.4397,95.3023,95.4201,122099.0
2024-10-30 15:30:00,97.22,97.27,97.15,97.22,55582.0,95.4201,95.4692,95.3514,95.4201,55582.0
2024-10-30 15:35:00,97.22,97.3,97.19,97.3,54986.0,95.4201,95.4986,95.3906,95.4986,54986.0
2024-10-30 15:40:00,97.3,97.4,97.27,97.28,64276.0,95.4986,95.5968,95.4692,95.479,64276.0
2024-10-30 15:45:00,97.29,97.33,97.2,97.22,78374.0,95.4888,95.528,95.4005,95.4201,78374.0
2024-10-30 15:50:00,97.22,97.37,97.12,97.33,179314.0,95.4201,95.5673,95.3219,95.528,179314.0
2024-10-30 15:55:00,97.33,97.48,97.3,97.34,436945.0,95.528,95.6753,95.4986,95.5379,436945.0
2024-10-31 09:30:00,97.24,99.0,96.94,97.13,728091.0,95.4397,97.1671,95.1453,95.3318,728091.0
2024-10-31 09:35:00,97.12,97.7,96.21,97.56,362593.0,95.3219,95.8912,94.4288,95.7538,362593.0
2024-10-31 09:40:00,97.55,98.34,97.45,98.24,164968.0,95.744,96.5193,95.6458,96.4212,164968.0
2024-10-31 09:45:00,98.22,98.22,96.95,97.06,123383.0,96.4016,96.4016,95.1551,95.263,123383.0
2024-10-31 09:50:00,97.06,97.87,96.97,97.73,171463.0,95.263,96.0581,95.1747,95.9206,171463.0
2024-10-31 09:55:00,97.72,97.77,97.33,97.55,105218.0,95.9108,95.9599,95.528,95.744,105218.0
2024-10-31 10:00:00,97.56,97.6,96.07,96.18,109736.0,95.7538,95.7931,94.2914,94.3993,109736.0
2024-10-31 10:05:00,96.19,96.2,95.55,95.7,179328.0,94.4092,94.419,93.781,93.9282,179328.0
2024-10-31 10:10:00,95.7,95.94,95.35,95.62,156561.0,93.9282,94.1638,93.5847,93.8497,156561.0
2024-10-31 10:15:00,95.62,96.5,95.62,96.27,146224.0,93.8497,94.7134,93.8497,94.4877,146224.0
2024-10-31 10:20:00,96.27,96.28,95.61,95.88,167288.0,94.4877,94.4975,93.8399,94.1049,167288.0
2024-10-31 10:25:00,95.86,95.97,95.6,95.73,89074.0,94.0853,94.1932,93.8301,93.9577,89074.0
2024-10-31 10:30:00,95.72,96.0,95.54,95.65,78858.0,93.9479,94.2227,93.7712,93.8792,78858.0
2024-10-31 10:35:00,95.74,96.17,95.5,96.03,75294.0,93.9675,94.3895,93.7319,94.2521,75294.0
2024-10-31 10:40:00,96.08,96.64,96.01,96.52,93716.0,94.3012,94.8508,94.2325,94.733,93716.0
2024-10-31 10:45:00,96.54,96.73,96.24,96.57,78338.0,94.7527,94.9392,94.4582,94.7821,78338.0
2024-10-31 10:50:00,96.57,96.84,96.27,96.33,69849.0,94.7821,95.0471,94.4877,94.5466,69849.0
2024-10-31 10:55:00,96.33,96.39,96.01,96.09,57290.0,94.5466,94.6055,94.2325,94.311,57290.0
2024-10-31 11:00:00,96.13,96.35,96.0,96.22,37808.0,94.3503,94.5662,94.2227,94.4386,37808.0
2024-10-31 11:05:00,96.25,96.46,96.07,96.29,51116.0,94.468,94.6742,94.2914,94.5073,51116.0
2024-10-31 11:10:00,96.3,96.37,96.11,96.18,40646.0,94.5171,94.5858,94.3306,94.3993,40646.0
2024-10-31 11:15:00,96.24,96.4,96.08,96.3,39195.0,94.4582,94.6153,94.3012,94.5171,39195.0
2024-10-31 11:20:00,96.28,96.45,96.23,96.36,45965.0,94.4975,94.6643,94.4484,94.576,45965.0
2024-10-31 11:25:00,96.36,96.54,96.3,96.54,54160.0,94.576,94.7527,94.5171,94.7527,54160.0
2024-10-31 11:30:00,96.54,96.65,96.34,96.34,27940.0,94.7527,94.8606,94.5564,94.5564,27940.0
2024-10-31 11:35:00,96.27,96.27,96.09,96.17,37475.0,94.4877,94.4877,94.311,94.3895,37475.0
2024-10-31 11:40:00,96.18,96.25,96.1,96.1,38760.0,94.3993,94.468,94.3208,94.3208,38760.0
2024-10-31 11:45:00,96.11,96.14,95.95,96.05,34725.0,94.3306,94.3601,94.1736,94.2717,34725.0
2024-10-31 11:50:00,96.03,96.07,95.9,96.03,34966.0,94.2521,94.2914,94.1245,94.2521,34966.0
2024-10-31 11:55:00,96.05,96.55,96.0,96.48,69760.0,94.2717,94.7625,94.2227,94.6938,69760.0
2024-10-31 12:00:00,96.48,96.65,96.33,96.5,51218.0,94.6938,94.8606,94.5466,94.7134,51218.0
2024-10-31 12:05:00,96.49,96.65,96.45,96.59,49745.0,94.7036,94.8606,94.6643,94.8017,49745.0
2024-10-31 12:10:00,96.59,96.78,96.42,96.55,44405.0,94.8017,94.9882,94.6349,94.7625,44405.0
2024-10-31 12:15:00,96.58,96.81,96.45,96.8,39579.0,94.7919,95.0177,94.6643,95.0079,39579.0
2024-10-31 12:20:00,96.79,96.92,96.71,96.72,36059.0,94.998,95.1256,94.9195,94.9293,36059.0
2024-10-31 12:25:00,96.72,96.9,96.69,96.89,22493.0,94.9293,95.106,94.8999,95.0962,22493.0
2024-10-31 12:30:00,96.9,97.34,96.88,96.95,130671.0,95.106,95.5379,95.0864,95.1551,130671.0
2024-10-31 12:35:00,96.93,97.25,96.88,97.05,33781.0,95.1355,95.4495,95.0864,95.2532,33781.0
2024-10-31 12:40:00,97.07,97.22,97.02,97.1,121020.0,95.2729,95.4201,95.2238,95.3023,121020.0
2024-10-31 12:45:00,97.12,97.22,97.06,97.13,33569.0,95.3219,95.4201,95.263,95.3318,33569.0
2024-10-31 12:50:00,97.1,97.19,97.03,97.15,30909.0,95.3023,95.3906,95.2336,95.3514,30909.0
2024-10-31 12:55:00,97.13,97.16,97.03,97.12,24171.0,95.3318,95.3612,95.2336,95.3219,24171.0
2024-10-31 13:00:00,97.11,97.16,97.05,97.07,23070.0,95.3121,95.3612,95.2532,95.2729,23070.0
2024-10-31 13:05:00,97.09,97.09,96.9,97.05,45977.0,95.2925,95.2925,95.106,95.2532,45977.0
2024-10-31 13:10:00,97.07,97.13,97.0,97.04,44402.0,95.2729,95.3318,95.2042,95.2434,44402.0
2024-10-31 13:15:00,97.03,97.1,96.98,97.06,28486.0,95.2336,95.3023,95.1845,95.263,28486.0
2024-10-31 13:20:00,97.07,97.11,96.99,97.03,26943.0,95.2729,95.3121,95.1943,95.2336,26943.0
2024-10-31 13:25:00,97.05,97.09,96.82,96.83,279096.0,95.2532,95.2925,95.0275,95.0373,279096.0
2024-10-31 13:30:00,96.84,97.1,96.77,97.08,56573.0,95.0471,95.3023,94.9784,95.2827,56573.0
2024-10-31 13:35:00,97.1,97.21,97.06,97.11,50402.0,95.3023,95.4103,95.263,95.3121,50402.0
2024-10-31 13:40:00,97.12,97.21,97.01,97.02,72186.0,95.3219,95.4103,95.214,95.2238,72186.0
2024-10-31 13:45:00,97.04,97.15,96.94,97.11,40747.0,95.2434,95.3514,95.1453,95.3121,40747.0
2024-10-31 13:50:00,97.1,97.2,97.03,97.16,37380.0,95.3023,95.4005,95.2336,95.3612,37380.0
2024-10-31 13:55:00,97.17,97.43,97.12,97.42,41799.0,95.371,95.6262,95.3219,95.6164,41799.0
2024-10-31 14:00:00,97.42,97.62,97.39,97.62,57508.0,95.6164,95.8127,95.5869,95.8127,57508.0
2024-10-31 14:05:00,97.63,97.76,97.49,97.76,53884.0,95.8225,95.9501,95.6851,95.9501,53884.0
2024-10-31 14:10:00,97.74,97.97,97.72,97.9,56498.0,95.9305,96.1562,95.9108,96.0875,56498.0
2024-10-31 14:15:00,97.9,97.97,97.84,97.91,45228.0,96.0875,96.1562,96.0286,96.0973,45228.0
2024-10-31 14:20:00,97.94,97.97,97.85,97.94,58707.0,96.1268,96.1562,96.0384,96.1268,58707.0
2024-10-31 14:25:00,97.94,97.94,97.66,97.8,50969.0,96.1268,96.1268,95.8519,95.9893,50969.0
2024-10-31 14:30:00,97.81,97.89,97.48,97.58,73072.0,95.9992,96.0777,95.6753,95.7734,73072.0
2024-10-31 14:35:00,97.59,97.74,97.53,97.73,34365.0,95.7832,95.9305,95.7243,95.9206,34365.0
2024-10-31 14:40:00,97.72,97.73,97.51,97.59,42281.0,95.9108,95.9206,95.7047,95.7832,42281.0
2024-10-31 14:45:00,97.59,97.62,97.5,97.53,33693.0,95.7832,95.8127,95.6949,95.7243,33693.0
2024-10-31 14:50:00,97.54,97.64,97.54,97.61,35682.0,95.7342,95.8323,95.7342,95.8029,35682.0
2024-10-31 14:55:00,97.59,97.82,97.57,97.79,41921.0,95.7832,96.009,95.7636,95.9795,41921.0
2024-10-31 15:00:00,97.8,97.86,97.73,97.8,43424.0,95.9893,96.0482,95.9206,95.9893,43424.0
2024-10-31 15:05:00,97.8,97.87,97.75,97.8,47706.0,95.9893,96.0581,95.9403,95.9893,47706.0
2024-10-31 15:10:00,97.79,97.84,97.73,97.82,68175.0,95.9795,96.0286,95.9206,96.009,68175.0
2024-10-31 15:15:00,97.81,97.89,97.75,97.77,56232.0,95.9992,96.0777,95.9403,95.9599,56232.0
2024-10-31 15:20:00,97.78,97.81,97.69,97.73,57516.0,95.9697,95.9992,95.8814,95.9206,57516.0
2024-10-31 15:25:00,97.73,97.86,97.7,97.73,189529.0,95.9206,96.0482,95.8912,95.9206,189529.0
2024-10-31 15:30:00,97.77,97.77,97.57,97.63,72992.0,95.9599,95.9599,95.7636,95.8225,72992.0
2024-10-31 15:35:00,97.64,97.65,97.5,97.64,56830.0,95.8323,95.8421,95.6949,95.8323,56830.0
2024-10-31 15:40:00,97.64,97.74,97.57,97.71,78628.0,95.8323,95.9305,95.7636,95.901,78628.0
2024-10-31 15:45:00,97.72,97.95,97.69,97.9,71339.0,95.9108,96.1366,95.8814,96.0875,71339.0
2024-10-31 15:50:00,97.9,97.91,97.63,97.66,233940.0,96.0875,96.0973,95.8225,95.8519,233940.0
2024-10-31 15:55:00,97.67,97.71,97.49,97.7,715455.0,95.8618,95.901,95.6851,95.8912,715455.0
2024-11-01 09:30:00,97.56,98.41,97.37,98.21,156893.0,95.7538,96.5881,95.5673,96.3918,156893.0
2024-11-01 09:35:00,98.25,98.26,97.85,98.09,107668.0,96.431,96.4408,96.0384,96.274,107668.0
2024-11-01 09:40:00,98.09,98.57,97.99,98.5,72343.0,96.274,96.7451,96.1758,96.6764,72343.0
2024-11-01 09:45:00,98.5,98.58,98.27,98.42,171105.0,96.6764,96.7549,96.4506,96.5979,171105.0
2024-11-01 09:50:00,98.42,98.74,98.39,98.56,68229.0,96.5979,96.9119,96.5684,96.7353,68229.0
2024-11-01 09:55:00,98.56,98.93,98.55,98.86,91162.0,96.7353,97.0984,96.7255,97.0297,91162.0
2024-11-01 10:00:00,98.89,98.92,98.67,98.84,102313.0,97.0592,97.0886,96.8432,97.0101,102313.0
2024-11-01 10:05:00,98.84,99.11,98.78,99.03,117874.0,97.0101,97.2751,96.9512,97.1966,117874.0
2024-11-01 10:10:00,99.02,99.11,98.9,99.02,149639.0,97.1868,97.2751,97.069,97.1868,149639.0
2024-11-01 10:15:00,99.02,99.17,98.93,99.04,76395.0,97.1868,97.334,97.0984,97.2064,76395.0
2024-11-01 10:20:00,99.05,99.3,99.05,99.24,124001.0,97.2162,97.4616,97.2162,97.4027,124001.0
2024-11-01 10:25:00,99.23,99.25,99.03,99.24,65805.0,97.3929,97.4125,97.1966,97.4027,65805.0
2024-11-01 10:30:00,99.25,99.26,98.98,99.21,59387.0,97.4125,97.4223,97.1475,97.3732,59387.0
2024-11-01 10:35:00,99.19,99.26,99.07,99.12,66635.0,97.3536,97.4223,97.2358,97.2849,66635.0
2024-11-01 10:40:00,99.12,99.48,99.08,99.46,117389.0,97.2849,97.6382,97.2456,97.6186,117389.0
2024-11-01 10:45:00,99.45,99.49,99.18,99.23,124055.0,97.6088,97.6481,97.3438,97.3929,124055.0
2024-11-01 10:50:00,99.24,99.28,98.84,99.03,65185.0,97.4027,97.4419,97.0101,97.1966,65185.0
2024-11-01 10:55:00,99.03,99.33,99.0,99.32,52318.0,97.1966,97.491,97.1671,97.4812,52318.0
2024-11-01 11:00:00,99.31,99.58,99.29,99.57,108865.0,97.4714,97.7364,97.4518,97.7266,108865.0
2024-11-01 11:05:00,99.55,99.69,99.42,99.68,110783.0,97.7069,97.8444,97.5794,97.8345,110783.0
2024-11-01 11:10:00,99.69,99.77,99.5,99.75,53775.0,97.8444,97.9229,97.6579,97.9032,53775.0
2024-11-01 11:15:00,99.76,99.8,99.6,99.68,83317.0,97.9131,97.9523,97.756,97.8345,83317.0
2024-11-01 11:20:00,99.68,99.73,99.54,99.59,65438.0,97.8345,97.8836,97.6971,97.7462,65438.0
2024-11-01 11:25:00,99.59,99.61,99.48,99.51,49251.0,97.7462,97.7658,97.6382,97.6677,49251.0
2024-11-01 11:30:00,99.49,99.52,99.19,99.26,63960.0,97.6481,97.6775,97.3536,97.4223,63960.0
2024-11-01 11:35:00,99.26,99.33,98.99,99.07,66510.0,97.4223,97.491,97.1573,97.2358,66510.0
2024-11-01 11:40:00,99.06,99.1,98.92,98.99,38172.0,97.226,97.2653,97.0886,97.1573,38172.0
2024-11-01 11:45:00,98.98,99.1,98.83,98.87,51328.0,97.1475,97.2653,97.0003,97.0395,51328.0
2024-11-01 11:50:00,98.86,98.88,98.7,98.75,40109.0,97.0297,97.0494,96.8727,96.9218,40109.0
2024-11-01 11:55:00,98.75,98.76,98.5,98.57,47514.0,96.9218,96.9316,96.6764,96.7451,47514.0
2024-11-01 12:00:00,98.56,98.66,98.55,98.62,41702.0,96.7353,96.8334,96.7255,96.7942,41702.0
2024-11-01 12:05:00,98.61,98.68,98.52,98.68,64036.0,96.7844,96.8531,96.696,96.8531,64036.0
2024-11-01 12:10:00,98.68,98.76,98.66,98.72,26913.0,96.8531,96.9316,96.8334,96.8923,26913.0
2024-11-01 12:15:00,98.71,98.79,98.62,98.77,33445.0,96.8825,96.961,96.7942,96.9414,33445.0
2024-11-01 12:20:00,98.78,98.85,98.76,98.82,30098.0,96.9512,97.0199,96.9316,96.9905,30098.0
2024-11-01 12:25:00,98.8,98.8,98.54,98.56,33984.0,96.9708,96.9708,96.7156,96.7353,33984.0
2024-11-01 12:30:00,98.58,98.65,98.54,98.65,21747.0,96.7549,96.8236,96.7156,96.8236,21747.0
2024-11-01 12:35:00,98.64,98.72,98.56,98.72,33981.0,96.8138,96.8923,96.7353,96.8923,33981.0
2024-11-01 12:40:00,98.69,98.78,98.6,98.72,58111.0,96.8629,96.9512,96.7745,96.8923,58111.0
2024-11-01 12:45:00,98.73,98.8,98.65,98.8,43609.0,96.9021,96.9708,96.8236,96.9708,43609.0
2024-11-01 12:50:00,98.81,98.82,98.77,98.8,16777.0,96.9806,96.9905,96.9414,96.9708,16777.0
2024-11-01 12:55:00,98.8,98.84,98.7,98.8,33653.0,96.9708,97.0101,96.8727,96.9708,33653.0
2024-11-01 13:00:00,98.81,98.82,98.7,98.81,19355.0,96.9806,96.9905,96.8727,96.9806,19355.0
2024-11-01 13:05:00,98.81,98.82,98.65,98.67,33533.0,96.9806,96.9905,96.8236,96.8432,33533.0
2024-11-01 13:10:00,98.67,98.76,98.57,98.75,33512.0,96.8432,96.9316,96.7451,96.9218,33512.0
2024-11-01 13:15:00,98.75,98.92,98.74,98.87,26664.0,96.9218,97.0886,96.9119,97.0395,26664.0
2024-11-01 13:20:00,98.87,99.07,98.84,99.05,26215.0,97.0395,97.2358,97.0101,97.2162,26215.0
2024-11-01 13:25:00,99.04,99.05,98.92,98.96,40173.0,97.2064,97.2162,97.0886,97.1279,40173.0
2024-11-01 13:30:00,98.98,98.98,98.64,98.75,41521.0,97.1475,97.1475,96.8138,96.9218,41521.0
2024-11-01 13:35:00,98.76,98.82,98.67,98.77,29725.0,96.9316,96.9905,96.8432,96.9414,29725.0
2024-11-01 13:40:00,98.76,98.81,98.6,98.66,65644.0,96.9316,96.9806,96.7745,96.8334,65644.0
2024-11-01 13:45:00,98.66,98.77,98.65,98.77,27888.0,96.8334,96.9414,96.8236,96.9414,27888.0
2024-11-01 13:50:00,98.77,98.91,98.75,98.87,34027.0,96.9414,97.0788,96.9218,97.0395,34027.0
2024-11-01 13:55:00,98.86,98.87,98.64,98.66,41625.0,97.0297,97.0395,96.8138,96.8334,41625.0
2024-11-01 14:00:00,98.66,98.76,98.64,98.76,31874.0,96.8334,96.9316,96.8138,96.9316,31874.0
2024-11-01 14:05:00,98.76,98.79,98.64,98.67,33206.0,96.9316,96.961,96.8138,96.8432,33206.0
2024-11-01 14:10:00,98.67,98.69,98.55,98.66,42494.0,96.8432,96.8629,96.7255,96.8334,42494.0
2024-11-01 14:15:00,98.65,98.69,98.58,98.62,41908.0,96.8236,96.8629,96.7549,96.7942,41908.0
2024-11-01 14:20:00,98.61,98.69,98.53,98.69,30808.0,96.7844,96.8629,96.7058,96.8629,30808.0
2024-11-01 14:25:00,98.68,98.69,98.58,98.66,25179.0,96.8531,96.8629,96.7549,96.8334,25179.0
2024-11-01 14:30:00,98.66,98.69,98.6,98.66,34044.0,96.8334,96.8629,96.7745,96.8334,34044.0
2024-11-01 14:35:00,98.66,98.75,98.66,98.74,37396.0,96.8334,96.9218,96.8334,96.9119,37396.0
2024-11-01 14:40:00,98.73,98.83,98.73,98.79,23095.0,96.9021,97.0003,96.9021,96.961,23095.0
2024-11-01 14:45:00,98.8,98.86,98.72,98.84,38974.0,96.9708,97.0297,96.8923,97.0101,38974.0
2024-11-01 14:50:00,98.84,98.89,98.75,98.78,43546.0,97.0101,97.0592,96.9218,96.9512,43546.0
2024-11-01 14:55:00,98.79,98.9,98.74,98.89,72373.0,96.961,97.069,96.9119,97.0592,72373.0
2024-11-01 15:00:00,98.88,98.98,98.88,98.88,53647.0,97.0494,97.1475,97.0494,97.0494,53647.0
2024-11-01 15:05:00,98.87,99.02,98.82,99.01,36790.0,97.0395,97.1868,96.9905,97.1769,36790.0
2024-11-01 15:10:00,99.01,99.08,99.0,99.06,41680.0,97.1769,97.2456,97.1671,97.226,41680.0
2024-11-01 15:15:00,99.06,99.06,98.97,98.99,27077.0,97.226,97.226,97.1377,97.1573,27077.0
2024-11-01 15:20:00,98.99,99.05,98.94,99.02,33226.0,97.1573,97.2162,97.1082,97.1868,33226.0
2024-11-01 15:25:00,99.02,99.03,98.87,98.89,44556.0,97.1868,97.1966,97.0395,97.0592,44556.0
2024-11-01 15:30:00,98.89,99.01,98.83,98.95,62525.0,97.0592,97.1769,97.0003,97.1181,62525.0
2024-11-01 15:35:00,98.94,99.0,98.89,98.98,45741.0,97.1082,97.1671,97.0592,97.1475,45741.0
2024-11-01 15:40:00,98.98,99.11,98.98,99.07,68203.0,97.1475,97.2751,97.1475,97.2358,68203.0
2024-11-01 15:45:00,99.05,99.12,98.98,99.05,72552.0,97.2162,97.2849,97.1475,97.2162,72552.0
2024-11-01 15:50:00,99.03,99.03,98.75,98.87,185877.0,97.1966,97.1966,96.9218,97.0395,185877.0
2024-11-01 15:55:00,98.86,98.98,98.8,98.96,366195.0,97.0297,97.1475,96.9708,97.1279,366195.0
2024-11-04 09:30:00,98.59,98.81,97.71,97.74,288346.0,96.7647,96.9806,95.901,95.9305,288346.0
2024-11-04 09:35:00,97.75,98.14,97.44,98.11,195430.0,95.9403,96.3231,95.636,96.2936,195430.0
2024-11-04 09:40:00,98.17,98.23,97.88,98.11,111984.0,96.3525,96.4114,96.0679,96.2936,111984.0
2024-11-04 09:45:00,98.12,98.27,98.03,98.17,60735.0,96.3034,96.4506,96.2151,96.3525,60735.0
2024-11-04 09:50:00,98.15,98.18,98.0,98.16,18688.0,96.3329,96.3623,96.1856,96.3427,18688.0
2024-11-04 09:55:00,98.15,98.33,98.06,98.12,39390.0,96.3329,96.5095,96.2445,96.3034,39390.0
2024-11-04 10:00:00,98.15,98.2,98.01,98.13,23378.0,96.3329,96.3819,96.1955,96.3132,23378.0
2024-11-04 10:05:00,98.09,98.14,98.04,98.04,15321.0,96.274,96.3231,96.2249,96.2249,15321.0
2024-11-04 10:10:00,98.02,98.11,98.0,98.05,28181.0,96.2053,96.2936,96.1856,96.2347,28181.0
2024-11-04 10:15:00,98.06,98.13,97.93,98.04,36854.0,96.2445,96.3132,96.1169,96.2249,36854.0
2024-11-04 10:20:00,98.06,98.06,97.86,98.01,69979.0,96.2445,96.2445,96.0482,96.1955,69979.0
2024-11-04 10:25:00,98.0,98.02,97.89,97.95,78649.0,96.1856,96.2053,96.0777,96.1366,78649.0
2024-11-04 10:30:00,97.94,98.25,97.94,98.25,81215.0,96.1268,96.431,96.1268,96.431,81215.0
2024-11-04 10:35:00,98.25,98.27,98.03,98.08,23325.0,96.431,96.4506,96.2151,96.2642,23325.0
2024-11-04 10:40:00,98.08,98.19,98.07,98.15,24684.0,96.2642,96.3721,96.2543,96.3329,24684.0
2024-11-04 10:45:00,98.15,98.21,98.08,98.18,28704.0,96.3329,96.3918,96.2642,96.3623,28704.0
2024-11-04 10:50:00,98.18,98.22,98.07,98.07,21613.0,96.3623,96.4016,96.2543,96.2543,21613.0
2024-11-04 10:55:00,98.04,98.04,97.78,97.8,83908.0,96.2249,96.2249,95.9697,95.9893,83908.0
2024-11-04 11:00:00,97.81,97.84,97.6,97.62,41662.0,95.9992,96.0286,95.7931,95.8127,41662.0
2024-11-04 11:05:00,97.64,97.64,97.51,97.52,26986.0,95.8323,95.8323,95.7047,95.7145,26986.0
2024-11-04 11:10:00,97.51,97.61,97.37,97.38,62737.0,95.7047,95.8029,95.5673,95.5771,62737.0
2024-11-04 11:15:00,97.38,97.39,97.26,97.27,35188.0,95.5771,95.5869,95.4593,95.4692,35188.0
2024-11-04 11:20:00,97.26,97.31,97.14,97.25,80458.0,95.4593,95.5084,95.3416,95.4495,80458.0
2024-11-04 11:25:00,97.26,97.31,97.13,97.24,66353.0,95.4593,95.5084,95.3318,95.4397,66353.0
2024-11-04 11:30:00,97.24,97.35,97.11,97.3,66160.0,95.4397,95.5477,95.3121,95.4986,66160.0
2024-11-04 11:35:00,97.29,97.34,97.17,97.26,27758.0,95.4888,95.5379,95.371,95.4593,27758.0
2024-11-04 11:40:00,97.25,97.28,97.11,97.21,41207.0,95.4495,95.479,95.3121,95.4103,41207.0
2024-11-04 11:45:00,97.23,97.24,96.95,96.97,114804.0,95.4299,95.4397,95.1551,95.1747,114804.0
2024-11-04 11:50:00,96.98,97.13,96.92,97.01,58815.0,95.1845,95.3318,95.1256,95.214,58815.0
2024-11-04 11:55:00,97.0,97.01,96.84,96.93,65829.0,95.2042,95.214,95.0471,95.1355,65829.0
2024-11-04 12:00:00,96.94,97.05,96.93,96.97,43223.0,95.1453,95.2532,95.1355,95.1747,43223.0
2024-11-04 12:05:00,96.96,97.03,96.88,96.89,41758.0,95.1649,95.2336,95.0864,95.0962,41758.0
2024-11-04 12:10:00,96.88,97.01,96.81,97.0,31256.0,95.0864,95.214,95.0177,95.2042,31256.0
2024-11-04 12:15:00,97.0,97.07,96.99,97.03,26666.0,95.2042,95.2729,95.1943,95.2336,26666.0
2024-11-04 12:20:00,97.03,97.18,97.03,97.1,19226.0,95.2336,95.3808,95.2336,95.3023,19226.0
2024-11-04 12:25:00,97.11,97.16,97.04,97.13,18458.0,95.3121,95.3612,95.2434,95.3318,18458.0
2024-11-04 12:30:00,97.13,97.17,97.07,97.09,15166.0,95.3318,95.371,95.2729,95.2925,15166.0
2024-11-04 12:35:00,97.09,97.23,97.07,97.07,21310.0,95.2925,95.4299,95.2729,95.2729,21310.0
2024-11-04 12:40:00,97.06,97.07,96.99,97.03,25654.0,95.263,95.2729,95.1943,95.2336,25654.0
2024-11-04 12:45:00,97.03,97.13,97.01,97.12,17667.0,95.2336,95.3318,95.214,95.3219,17667.0
2024-11-04 12:50:00,97.12,97.16,96.96,97.01,49566.0,95.3219,95.3612,95.1649,95.214,49566.0
2024-11-04 12:55:00,97.02,97.18,96.98,97.17,90060.0,95.2238,95.3808,95.1845,95.371,90060.0
2024-11-04 13:00:00,97.17,97.21,97.06,97.06,61910.0,95.371,95.4103,95.263,95.263,61910.0
2024-11-04 13:05:00,97.07,97.09,96.91,97.01,47707.0,95.2729,95.2925,95.1158,95.214,47707.0
2024-11-04 13:10:00,97.01,97.22,96.99,97.18,24070.0,95.214,95.4201,95.1943,95.3808,24070.0
2024-11-04 13:15:00,97.18,97.23,97.16,97.18,17102.0,95.3808,95.4299,95.3612,95.3808,17102.0
2024-11-04 13:20:00,97.16,97.18,97.1,97.13,23906.0,95.3612,95.3808,95.3023,95.3318,23906.0
2024-11-04 13:25:00,97.11,97.19,97.1,97.18,19348.0,95.3121,95.3906,95.3023,95.3808,19348.0
2024-11-04 13:30:00,97.18,97.2,97.05,97.08,22895.0,95.3808,95.4005,95.2532,95.2827,22895.0
2024-11-04 13:35:00,97.09,97.13,97.0,97.12,20557.0,95.2925,95.3318,95.2042,95.3219,20557.0
2024-11-04 13:40:00,97.12,97.2,97.12,97.14,14613.0,95.3219,95.4005,95.3219,95.3416,14613.0
2024-11-04 13:45:00,97.14,97.22,97.13,97.22,19758.0,95.3416,95.4201,95.3318,95.4201,19758.0
2024-11-04 13:50:00,97.22,97.23,97.05,97.05,27477.0,95.4201,95.4299,95.2532,95.2532,27477.0
2024-11-04 13:55:00,97.06,97.1,97.01,97.05,36817.0,95.263,95.3023,95.214,95.2532,36817.0
2024-11-04 14:00:00,97.05,97.08,97.0,97.03,15219.0,95.2532,95.2827,95.2042,95.2336,15219.0
2024-11-04 14:05:00,97.03,97.08,97.0,97.01,28672.0,95.2336,95.2827,95.2042,95.214,28672.0
2024-11-04 14:10:00,97.01,97.02,96.91,96.93,32333.0,95.214,95.2238,95.1158,95.1355,32333.0
2024-11-04 14:15:00,96.92,96.98,96.87,96.94,19275.0,95.1256,95.1845,95.0766,95.1453,19275.0
2024-11-04 14:20:00,96.94,96.95,96.81,96.81,21968.0,95.1453,95.1551,95.0177,95.0177,21968.0
2024-11-04 14:25:00,96.81,96.84,96.73,96.73,32665.0,95.0177,95.0471,94.9392,94.9392,32665.0
2024-11-04 14:30:00,96.73,96.89,96.69,96.87,23880.0,94.9392,95.0962,94.8999,95.0766,23880.0
2024-11-04 14:35:00,96.87,97.02,96.87,96.95,32171.0,95.0766,95.2238,95.0766,95.1551,32171.0
2024-11-04 14:40:00,96.95,96.95,96.87,96.89,16715.0,95.1551,95.1551,95.0766,95.0962,16715.0
2024-11-04 14:45:00,96.89,97.01,96.86,96.99,42965.0,95.0962,95.214,95.0668,95.1943,42965.0
2024-11-04 14:50:00,96.98,97.03,96.95,96.97,25077.0,95.1845,95.2336,95.1551,95.1747,25077.0
2024-11-04 14:55:00,96.98,97.02,96.96,96.98,27395.0,95.1845,95.2238,95.1649,95.1845,27395.0
2024-11-04 15:00:00,96.98,96.98,96.84,96.9,47146.0,95.1845,95.1845,95.0471,95.106,47146.0
2024-11-04 15:05:00,96.94,97.02,96.92,97.02,34364.0,95.1453,95.2238,95.1256,95.2238,34364.0
2024-11-04 15:10:00,97.0,97.03,96.93,96.94,46120.0,95.2042,95.2336,95.1355,95.1453,46120.0
2024-11-04 15:15:00,96.93,97.05,96.93,97.03,28293.0,95.1355,95.2532,95.1355,95.2336,28293.0
2024-11-04 15:20:00,97.04,97.12,96.99,97.11,48250.0,95.2434,95.3219,95.1943,95.3121,48250.0
2024-11-04 15:25:00,97.11,97.14,97.03,97.05,39971.0,95.3121,95.3416,95.2336,95.2532,39971.0
2024-11-04 15:30:00,97.05,97.11,97.0,97.01,32255.0,95.2532,95.3121,95.2042,95.214,32255.0
2024-11-04 15:35:00,97.02,97.09,96.97,97.06,61741.0,95.2238,95.2925,95.1747,95.263,61741.0
2024-11-04 15:40:00,97.06,97.09,96.95,96.97,63166.0,95.263,95.2925,95.1551,95.1747,63166.0
2024-11-04 15:45:00,96.97,97.07,96.96,97.06,45941.0,95.1747,95.2729,95.1649,95.263,45941.0
2024-11-04 15:50:00,97.06,97.06,96.95,96.99,124369.0,95.263,95.263,95.1551,95.1943,124369.0
2024-11-04 15:55:00,97.0,97.09,96.95,97.04,457197.0,95.2042,95.2925,95.1551,95.2434,457197.0
2024-11-05 09:30:00,96.86,97.47,96.62,97.07,109715.0,95.0668,95.6655,94.8312,95.2729,109715.0
2024-11-05 09:35:00,97.08,97.29,97.0,97.29,39757.0,95.2827,95.4888,95.2042,95.4888,39757.0
2024-11-05 09:40:00,97.28,97.35,97.0,97.26,40539.0,95.479,95.5477,95.2042,95.4593,40539.0
2024-11-05 09:45:00,97.26,97.33,97.11,97.32,19602.0,95.4593,95.528,95.3121,95.5182,19602.0
2024-11-05 09:50:00,97.27,97.41,97.23,97.29,24894.0,95.4692,95.6066,95.4299,95.4888,24894.0
2024-11-05 09:55:00,97.28,97.36,97.25,97.34,23587.0,95.479,95.5575,95.4495,95.5379,23587.0
2024-11-05 10:00:00,97.35,97.46,97.24,97.29,19914.0,95.5477,95.6556,95.4397,95.4888,19914.0
2024-11-05 10:05:00,97.29,97.29,96.99,97.0,32933.0,95.4888,95.4888,95.1943,95.2042,32933.0
2024-11-05 10:10:00,97.01,97.11,96.83,96.91,174206.0,95.214,95.3121,95.0373,95.1158,174206.0
2024-11-05 10:15:00,96.93,97.14,96.79,97.03,160883.0,95.1355,95.3416,94.998,95.2336,160883.0
2024-11-05 10:20:00,97.02,97.17,96.92,96.93,28485.0,95.2238,95.371,95.1256,95.1355,28485.0
2024-11-05 10:25:00,96.94,96.97,96.67,96.67,107339.0,95.1453,95.1747,94.8803,94.8803,107339.0
2024-11-05 10:30:00,96.71,96.78,96.57,96.64,35655.0,94.9195,94.9882,94.7821,94.8508,35655.0
2024-11-05 10:35:00,96.66,96.73,96.57,96.66,59353.0,94.8705,94.9392,94.7821,94.8705,59353.0
2024-11-05 10:40:00,96.68,96.84,96.6,96.78,36260.0,94.8901,95.0471,94.8116,94.9882,36260.0
2024-11-05 10:45:00,96.79,96.79,96.6,96.6,36977.0,94.998,94.998,94.8116,94.8116,36977.0
2024-11-05 10:50:00,96.63,96.64,96.42,96.46,56129.0,94.841,94.8508,94.6349,94.6742,56129.0
2024-11-05 10:55:00,96.45,96.52,96.41,96.49,39413.0,94.6643,94.733,94.6251,94.7036,39413.0
2024-11-05 11:00:00,96.47,96.6,96.43,96.53,39708.0,94.684,94.8116,94.6447,94.7429,39708.0
2024-11-05 11:05:00,96.51,96.58,96.46,96.54,30165.0,94.7232,94.7919,94.6742,94.7527,30165.0
2024-11-05 11:10:00,96.52,96.59,96.41,96.48,77371.0,94.733,94.8017,94.6251,94.6938,77371.0
2024-11-05 11:15:00,96.47,96.47,96.29,96.34,36331.0,94.684,94.684,94.5073,94.5564,36331.0
2024-11-05 11:20:00,96.35,96.35,96.24,96.27,24448.0,94.5662,94.5662,94.4582,94.4877,24448.0
2024-11-05 11:25:00,96.29,96.33,96.23,96.25,23742.0,94.5073,94.5466,94.4484,94.468,23742.0
2024-11-05 11:30:00,96.29,96.41,96.26,96.38,19042.0,94.5073,94.6251,94.4779,94.5956,19042.0
2024-11-05 11:35:00,96.38,96.42,96.31,96.42,32690.0,94.5956,94.6349,94.5269,94.6349,32690.0
2024-11-05 11:40:00,96.42,96.55,96.37,96.52,76247.0,94.6349,94.7625,94.5858,94.733,76247.0
2024-11-05 11:45:00,96.54,96.6,96.48,96.48,34173.0,94.7527,94.8116,94.6938,94.6938,34173.0
2024-11-05 11:50:00,96.48,96.52,96.37,96.45,49910.0,94.6938,94.733,94.5858,94.6643,49910.0
2024-11-05 11:55:00,96.44,96.51,96.29,96.3,35590.0,94.6545,94.7232,94.5073,94.5171,35590.0
2024-11-05 12:00:00,96.31,96.36,96.15,96.22,42489.0,94.5269,94.576,94.3699,94.4386,42489.0
2024-11-05 12:05:00,96.22,96.31,96.21,96.3,38471.0,94.4386,94.5269,94.4288,94.5171,38471.0
2024-11-05 12:10:00,96.3,96.44,96.29,96.44,25187.0,94.5171,94.6545,94.5073,94.6545,25187.0
2024-11-05 12:15:00,96.44,96.49,96.37,96.47,17392.0,94.6545,94.7036,94.5858,94.684,17392.0
2024-11-05 12:20:00,96.52,96.74,96.5,96.73,37674.0,94.733,94.949,94.7134,94.9392,37674.0
2024-11-05 12:25:00,96.73,96.84,96.65,96.73,45814.0,94.9392,95.0471,94.8606,94.9392,45814.0
2024-11-05 12:30:00,96.73,96.74,96.67,96.69,17463.0,94.9392,94.949,94.8803,94.8999,17463.0
2024-11-05 12:35:00,96.68,96.75,96.64,96.67,20652.0,94.8901,94.9588,94.8508,94.8803,20652.0
2024-11-05 12:40:00,96.66,96.76,96.66,96.7,33137.0,94.8705,94.9686,94.8705,94.9097,33137.0
2024-11-05 12:45:00,96.69,96.91,96.64,96.8,26519.0,94.8999,95.1158,94.8508,95.0079,26519.0
2024-11-05 12:50:00,96.8,96.82,96.74,96.77,27904.0,95.0079,95.0275,94.949,94.9784,27904.0
2024-11-05 12:55:00,96.77,96.84,96.76,96.83,63291.0,94.9784,95.0471,94.9686,95.0373,63291.0
2024-11-05 13:00:00,96.83,96.95,96.83,96.94,24319.0,95.0373,95.1551,95.0373,95.1453,24319.0
2024-11-05 13:05:00,96.95,97.07,96.91,96.95,79134.0,95.1551,95.2729,95.1158,95.1551,79134.0
2024-11-05 13:10:00,96.95,96.95,96.73,96.79,25252.0,95.1551,95.1551,94.9392,94.998,25252.0
2024-11-05 13:15:00,96.81,96.93,96.81,96.9,23395.0,95.0177,95.1355,95.0177,95.106,23395.0
2024-11-05 13:20:00,96.91,96.94,96.88,96.92,16040.0,95.1158,95.1453,95.0864,95.1256,16040.0
2024-11-05 13:25:00,96.94,97.02,96.87,97.01,37786.0,95.1453,95.2238,95.0766,95.214,37786.0
2024-11-05 13:30:00,97.01,97.1,96.96,97.05,19672.0,95.214,95.3023,95.1649,95.2532,19672.0
2024-11-05 13:35:00,97.04,97.08,96.98,97.07,24496.0,95.2434,95.2827,95.1845,95.2729,24496.0
2024-11-05 13:40:00,97.08,97.15,97.03,97.04,22841.0,95.2827,95.3514,95.2336,95.2434,22841.0
2024-11-05 13:45:00,97.04,97.07,96.99,97.0,17679.0,95.2434,95.2729,95.1943,95.2042,17679.0
2024-11-05 13:50:00,97.0,97.06,96.99,97.05,15629.0,95.2042,95.263,95.1943,95.2532,15629.0
2024-11-05 13:55:00,97.06,97.07,97.03,97.06,11836.0,95.263,95.2729,95.2336,95.263,11836.0
2024-11-05 14:00:00,97.06,97.11,97.01,97.02,12831.0,95.263,95.3121,95.214,95.2238,12831.0
2024-11-05 14:05:00,97.03,97.09,96.99,97.08,67054.0,95.2336,95.2925,95.1943,95.2827,67054.0
2024-11-05 14:10:00,97.08,97.09,96.99,97.04,47728.0,95.2827,95.2925,95.1943,95.2434,47728.0
2024-11-05 14:15:00,97.04,97.12,97.02,97.05,14328.0,95.2434,95.3219,95.2238,95.2532,14328.0
2024-11-05 14:20:00,97.04,97.07,97.0,97.06,11575.0,95.2434,95.2729,95.2042,95.263,11575.0
2024-11-05 14:25:00,97.05,97.08,97.02,97.02,10331.0,95.2532,95.2827,95.2238,95.2238,10331.0
2024-11-05 14:30:00,97.03,97.08,97.01,97.05,16499.0,95.2336,95.2827,95.214,95.2532,16499.0
2024-11-05 14:35:00,97.05,97.07,97.04,97.06,10265.0,95.2532,95.2729,95.2434,95.263,10265.0
2024-11-05 14:40:00,97.06,97.08,97.02,97.02,25499.0,95.263,95.2827,95.2238,95.2238,25499.0
2024-11-05 14:45:00,97.03,97.03,96.98,97.01,14987.0,95.2336,95.2336,95.1845,95.214,14987.0
2024-11-05 14:50:00,97.01,97.01,96.92,96.93,48722.0,95.214,95.214,95.1256,95.1355,48722.0
2024-11-05 14:55:00,96.93,96.93,96.79,96.8,32032.0,95.1355,95.1355,94.998,95.0079,32032.0
2024-11-05 15:00:00,96.79,96.9,96.79,96.89,21454.0,94.998,95.106,94.998,95.0962,21454.0
2024-11-05 15:05:00,96.9,96.98,96.9,96.97,105449.0,95.106,95.1845,95.106,95.1747,105449.0
2024-11-05 15:10:00,96.97,96.98,96.86,96.95,57108.0,95.1747,95.1845,95.0668,95.1551,57108.0
2024-11-05 15:15:00,96.95,96.99,96.93,96.95,21746.0,95.1551,95.1943,95.1355,95.1551,21746.0
2024-11-05 15:20:00,96.95,96.98,96.94,96.97,26041.0,95.1551,95.1845,95.1453,95.1747,26041.0
2024-11-05 15:25:00,96.96,96.98,96.94,96.98,24320.0,95.1649,95.1845,95.1453,95.1845,24320.0
2024-11-05 15:30:00,96.98,97.11,96.97,97.04,40487.0,95.1845,95.3121,95.1747,95.2434,40487.0
2024-11-05 15:35:00,97.05,97.12,97.03,97.03,29144.0,95.2532,95.3219,95.2336,95.2336,29144.0
2024-11-05 15:40:00,97.02,97.04,96.96,96.98,49387.0,95.2238,95.2434,95.1649,95.1845,49387.0
2024-11-05 15:45:00,96.98,97.06,96.93,97.02,68143.0,95.1845,95.263,95.1355,95.2238,68143.0
2024-11-05 15:50:00,97.01,97.03,96.84,96.84,102368.0,95.214,95.2336,95.0471,95.0471,102368.0
2024-11-05 15:55:00,96.84,97.12,96.84,97.11,370263.0,95.0471,95.3219,95.0471,95.3121,370263.0
2024-11-06 09:30:00,97.15,98.23,96.96,98.06,193962.0,95.3514,96.4114,95.1649,96.2445,193962.0
2024-11-06 09:35:00,98.09,98.1,97.11,97.28,76929.0,96.274,96.2838,95.3121,95.479,76929.0
2024-11-06 09:40:00,97.31,97.32,96.75,96.91,169569.0,95.5084,95.5182,94.9588,95.1158,169569.0
2024-11-06 09:45:00,96.88,96.98,96.14,96.34,366348.0,95.0864,95.1845,94.3601,94.5564,366348.0
2024-11-06 09:50:00,96.38,96.4,96.02,96.2,85777.0,94.5956,94.6153,94.2423,94.419,85777.0
2024-11-06 09:55:00,96.22,96.34,95.95,96.28,116408.0,94.4386,94.5564,94.1736,94.4975,116408.0
2024-11-06 10:00:00,96.3,96.6,96.15,96.34,460221.0,94.5171,94.8116,94.3699,94.5564,460221.0
2024-11-06 10:05:00,96.34,96.84,96.14,96.77,66493.0,94.5564,95.0471,94.3601,94.9784,66493.0
2024-11-06 10:10:00,96.76,97.17,96.75,97.01,103279.0,94.9686,95.371,94.9588,95.214,103279.0
2024-11-06 10:15:00,96.98,97.03,96.76,96.83,55369.0,95.1845,95.2336,94.9686,95.0373,55369.0
2024-11-06 10:20:00,96.83,96.93,96.61,96.73,53495.0,95.0373,95.1355,94.8214,94.9392,53495.0
2024-11-06 10:25:00,96.65,96.65,96.53,96.55,32285.0,94.8606,94.8606,94.7429,94.7625,32285.0
2024-11-06 10:30:00,96.55,96.61,96.41,96.59,69733.0,94.7625,94.8214,94.6251,94.8017,69733.0
2024-11-06 10:35:00,96.59,96.65,96.34,96.36,92637.0,94.8017,94.8606,94.5564,94.576,92637.0
2024-11-06 10:40:00,96.37,96.66,96.28,96.33,40167.0,94.5858,94.8705,94.4975,94.5466,40167.0
2024-11-06 10:45:00,96.33,96.54,96.25,96.52,55518.0,94.5466,94.7527,94.468,94.733,55518.0
2024-11-06 10:50:00,96.5,96.53,96.3,96.36,24437.0,94.7134,94.7429,94.5171,94.576,24437.0
2024-11-06 10:55:00,96.37,96.63,96.36,96.51,48135.0,94.5858,94.841,94.576,94.7232,48135.0
2024-11-06 11:00:00,96.45,96.56,96.37,96.56,26427.0,94.6643,94.7723,94.5858,94.7723,26427.0
2024-11-06 11:05:00,96.57,96.66,96.48,96.49,18286.0,94.7821,94.8705,94.6938,94.7036,18286.0
2024-11-06 11:10:00,96.5,96.62,96.44,96.59,20580.0,94.7134,94.8312,94.6545,94.8017,20580.0
2024-11-06 11:15:00,96.59,96.64,96.48,96.51,97586.0,94.8017,94.8508,94.6938,94.7232,97586.0
2024-11-06 11:20:00,96.5,96.56,96.41,96.56,25092.0,94.7134,94.7723,94.6251,94.7723,25092.0
2024-11-06 11:25:00,96.56,96.58,96.47,96.5,31810.0,94.7723,94.7919,94.684,94.7134,31810.0
2024-11-06 11:30:00,96.51,96.55,96.35,96.42,34466.0,94.7232,94.7625,94.5662,94.6349,34466.0
2024-11-06 11:35:00,96.4,96.4,96.15,96.17,119814.0,94.6153,94.6153,94.3699,94.3895,119814.0
2024-11-06 11:40:00,96.18,96.19,95.83,96.0,262279.0,94.3993,94.4092,94.0558,94.2227,262279.0
2024-11-06 11:45:00,96.03,96.06,95.85,95.89,60249.0,94.2521,94.2816,94.0754,94.1147,60249.0
2024-11-06 11:50:00,95.9,95.94,95.61,95.8,97890.0,94.1245,94.1638,93.8399,94.0264,97890.0
2024-11-06 11:55:00,95.81,95.81,95.56,95.56,50414.0,94.0362,94.0362,93.7908,93.7908,50414.0
2024-11-06 12:00:00,95.55,95.55,95.01,95.1,162487.0,93.781,93.781,93.251,93.3393,162487.0
2024-11-06 12:05:00,95.09,95.33,95.01,95.33,69231.0,93.3295,93.5651,93.251,93.5651,69231.0
2024-11-06 12:10:00,95.32,95.41,95.19,95.2,70732.0,93.5553,93.6436,93.4277,93.4375,70732.0
2024-11-06 12:15:00,95.2,95.32,95.06,95.06,72038.0,93.4375,93.5553,93.3001,93.3001,72038.0
2024-11-06 12:20:00,95.09,95.43,95.07,95.21,42220.0,93.3295,93.6632,93.3099,93.4473,42220.0
2024-11-06 12:25:00,95.18,95.28,95.09,95.26,25392.0,93.4179,93.516,93.3295,93.4964,25392.0
2024-11-06 12:30:00,95.25,95.39,95.14,95.14,53328.0,93.4866,93.624,93.3786,93.3786,53328.0
2024-11-06 12:35:00,95.11,95.33,95.1,95.11,46968.0,93.3491,93.5651,93.3393,93.3491,46968.0
2024-11-06 12:40:00,95.12,95.16,94.78,95.04,218409.0,93.359,93.3982,93.0253,93.2804,218409.0
2024-11-06 12:45:00,95.05,95.29,94.96,95.29,77035.0,93.2903,93.5258,93.2019,93.5258,77035.0
2024-11-06 12:50:00,95.26,95.44,95.25,95.43,29056.0,93.4964,93.673,93.4866,93.6632,29056.0
2024-11-06 12:55:00,95.44,95.6,95.39,95.59,49400.0,93.673,93.8301,93.624,93.8203,49400.0
2024-11-06 13:00:00,95.59,95.69,95.48,95.68,60369.0,93.8203,93.9184,93.7123,93.9086,60369.0
2024-11-06 13:05:00,95.67,95.92,95.54,95.89,76221.0,93.8988,94.1442,93.7712,94.1147,76221.0
2024-11-06 13:10:00,95.91,96.04,95.9,95.97,51242.0,94.1343,94.2619,94.1245,94.1932,51242.0
2024-11-06 13:15:00,95.96,96.18,95.81,96.12,73953.0,94.1834,94.3993,94.0362,94.3405,73953.0
2024-11-06 13:20:00,96.11,96.2,96.11,96.13,29730.0,94.3306,94.419,94.3306,94.3503,29730.0
2024-11-06 13:25:00,96.12,96.16,96.01,96.14,18544.0,94.3405,94.3797,94.2325,94.3601,18544.0
2024-11-06 13:30:00,96.14,96.27,96.14,96.23,48736.0,94.3601,94.4877,94.3601,94.4484,48736.0
2024-11-06 13:35:00,96.22,96.22,95.86,95.89,30153.0,94.4386,94.4386,94.0853,94.1147,30153.0
2024-11-06 13:40:00,95.89,95.89,95.76,95.83,36822.0,94.1147,94.1147,93.9871,94.0558,36822.0
2024-11-06 13:45:00,95.8,95.92,95.67,95.73,32852.0,94.0264,94.1442,93.8988,93.9577,32852.0
2024-11-06 13:50:00,95.72,95.98,95.71,95.97,39351.0,93.9479,94.203,93.938,94.1932,39351.0
2024-11-06 13:55:00,95.97,96.08,95.89,96.04,35421.0,94.1932,94.3012,94.1147,94.2619,35421.0
2024-11-06 14:00:00,96.05,96.12,95.96,96.06,42844.0,94.2717,94.3405,94.1834,94.2816,42844.0
2024-11-06 14:05:00,96.08,96.14,96.01,96.03,20500.0,94.3012,94.3601,94.2325,94.2521,20500.0
2024-11-06 14:10:00,96.03,96.13,96.02,96.05,23653.0,94.2521,94.3503,94.2423,94.2717,23653.0
2024-11-06 14:15:00,96.05,96.11,96.04,96.06,9328.0,94.2717,94.3306,94.2619,94.2816,9328.0
2024-11-06 14:20:00,96.06,96.15,96.04,96.15,19364.0,94.2816,94.3699,94.2619,94.3699,19364.0
2024-11-06 14:25:00,96.14,96.14,96.05,96.05,11504.0,94.3601,94.3601,94.2717,94.2717,11504.0
2024-11-06 14:30:00,96.06,96.07,95.99,96.02,50198.0,94.2816,94.2914,94.2129,94.2423,50198.0
2024-11-06 14:35:00,96.02,96.1,96.02,96.04,18593.0,94.2423,94.3208,94.2423,94.2619,18593.0
2024-11-06 14:40:00,96.02,96.02,95.84,95.88,46834.0,94.2423,94.2423,94.0656,94.1049,46834.0
2024-11-06 14:45:00,95.89,95.98,95.82,95.83,29445.0,94.1147,94.203,94.046,94.0558,29445.0
2024-11-06 14:50:00,95.82,95.91,95.8,95.9,35807.0,94.046,94.1343,94.0264,94.1245,35807.0
2024-11-06 14:55:00,95.89,95.96,95.77,95.92,35923.0,94.1147,94.1834,93.9969,94.1442,35923.0
2024-11-06 15:00:00,95.92,95.94,95.88,95.89,40335.0,94.1442,94.1638,94.1049,94.1147,40335.0
2024-11-06 15:05:00,95.88,96.0,95.81,95.84,62132.0,94.1049,94.2227,94.0362,94.0656,62132.0
2024-11-06 15:10:00,95.84,95.95,95.83,95.87,32968.0,94.0656,94.1736,94.0558,94.0951,32968.0
2024-11-06 15:15:00,95.86,96.02,95.75,96.0,33786.0,94.0853,94.2423,93.9773,94.2227,33786.0
2024-11-06 15:20:00,96.01,96.05,95.98,96.02,26247.0,94.2325,94.2717,94.203,94.2423,26247.0
2024-11-06 15:25:00,96.02,96.11,95.97,95.99,29735.0,94.2423,94.3306,94.1932,94.2129,29735.0
2024-11-06 15:30:00,95.99,96.04,95.97,96.0,43131.0,94.2129,94.2619,94.1932,94.2227,43131.0
2024-11-06 15:35:00,96.01,96.1,95.96,95.99,40826.0,94.2325,94.3208,94.1834,94.2129,40826.0
2024-11-06 15:40:00,95.99,96.1,95.98,96.06,27705.0,94.2129,94.3208,94.203,94.2816,27705.0
2024-11-06 15:45:00,96.06,96.19,96.06,96.19,41264.0,94.2816,94.4092,94.2816,94.4092,41264.0
2024-11-06 15:50:00,96.18,96.18,95.89,96.05,128814.0,94.3993,94.3993,94.1147,94.2717,128814.0
2024-11-06 15:55:00,96.06,96.17,95.98,96.06,389859.0,94.2816,94.3895,94.203,94.2816,389859.0
2024-11-07 09:30:00,96.04,96.64,95.78,96.5,154387.0,94.2619,94.8508,94.0067,94.7134,154387.0
2024-11-07 09:35:00,96.48,96.55,96.33,96.53,36806.0,94.6938,94.7625,94.5466,94.7429,36806.0
2024-11-07 09:40:00,96.52,96.55,96.26,96.38,55119.0,94.733,94.7625,94.4779,94.5956,55119.0
2024-11-07 09:45:00,96.4,96.55,96.28,96.37,48366.0,94.6153,94.7625,94.4975,94.5858,48366.0
2024-11-07 09:50:00,96.4,96.6,96.22,96.53,76151.0,94.6153,94.8116,94.4386,94.7429,76151.0
2024-11-07 09:55:00,96.56,96.6,96.41,96.44,31636.0,94.7723,94.8116,94.6251,94.6545,31636.0
2024-11-07 10:00:00,96.43,96.49,96.23,96.36,38435.0,94.6447,94.7036,94.4484,94.576,38435.0
2024-11-07 10:05:00,96.35,96.48,96.27,96.35,35850.0,94.5662,94.6938,94.4877,94.5662,35850.0
2024-11-07 10:10:00,96.34,96.38,96.19,96.21,35796.0,94.5564,94.5956,94.4092,94.4288,35796.0
2024-11-07 10:15:00,96.2,96.26,96.07,96.2,82926.0,94.419,94.4779,94.2914,94.419,82926.0
2024-11-07 10:20:00,96.23,96.23,96.04,96.08,35188.0,94.4484,94.4484,94.2619,94.3012,35188.0
2024-11-07 10:25:00,96.08,96.12,95.97,96.04,36108.0,94.3012,94.3405,94.1932,94.2619,36108.0
2024-11-07 10:30:00,96.04,96.24,96.03,96.24,52379.0,94.2619,94.4582,94.2521,94.4582,52379.0
2024-11-07 10:35:00,96.25,96.25,95.98,96.05,69061.0,94.468,94.468,94.203,94.2717,69061.0
2024-11-07 10:40:00,96.05,96.26,96.02,96.26,47197.0,94.2717,94.4779,94.2423,94.4779,47197.0
2024-11-07 10:45:00,96.25,96.48,96.25,96.4,30040.0,94.468,94.6938,94.468,94.6153,30040.0
2024-11-07 10:50:00,96.4,96.46,96.25,96.46,60645.0,94.6153,94.6742,94.468,94.6742,60645.0
2024-11-07 10:55:00,96.46,96.59,96.43,96.56,68471.0,94.6742,94.8017,94.6447,94.7723,68471.0
2024-11-07 11:00:00,96.57,96.69,96.51,96.54,172819.0,94.7821,94.8999,94.7232,94.7527,172819.0
2024-11-07 11:05:00,96.58,96.59,96.42,96.44,50480.0,94.7919,94.8017,94.6349,94.6545,50480.0
2024-11-07 11:10:00,96.42,96.47,96.36,96.42,15111.0,94.6349,94.684,94.576,94.6349,15111.0
2024-11-07 11:15:00,96.42,96.42,96.19,96.25,30200.0,94.6349,94.6349,94.4092,94.468,30200.0
2024-11-07 11:20:00,96.26,96.35,96.23,96.29,11995.0,94.4779,94.5662,94.4484,94.5073,11995.0
2024-11-07 11:25:00,96.3,96.3,96.1,96.13,16615.0,94.5171,94.5171,94.3208,94.3503,16615.0
2024-11-07 11:30:00,96.15,96.22,96.13,96.16,14328.0,94.3699,94.4386,94.3503,94.3797,14328.0
2024-11-07 11:35:00,96.14,96.18,96.11,96.14,21588.0,94.3601,94.3993,94.3306,94.3601,21588.0
2024-11-07 11:40:00,96.15,96.26,96.14,96.24,33993.0,94.3699,94.4779,94.3601,94.4582,33993.0
2024-11-07 11:45:00,96.25,96.36,96.22,96.32,17933.0,94.468,94.576,94.4386,94.5367,17933.0
2024-11-07 11:50:00,96.32,96.33,96.27,96.29,18795.0,94.5367,94.5466,94.4877,94.5073,18795.0
2024-11-07 11:55:00,96.3,96.43,96.3,96.39,23570.0,94.5171,94.6447,94.5171,94.6055,23570.0
2024-11-07 12:00:00,96.41,96.48,96.3,96.33,29088.0,94.6251,94.6938,94.5171,94.5466,29088.0
2024-11-07 12:05:00,96.33,96.36,96.3,96.34,15460.0,94.5466,94.576,94.5171,94.5564,15460.0
2024-11-07 12:10:00,96.34,96.4,96.33,96.39,28253.0,94.5564,94.6153,94.5466,94.6055,28253.0
2024-11-07 12:15:00,96.39,96.39,96.32,96.32,17967.0,94.6055,94.6055,94.5367,94.5367,17967.0
2024-11-07 12:20:00,96.32,96.36,96.3,96.36,17371.0,94.5367,94.576,94.5171,94.576,17371.0
2024-11-07 12:25:00,96.34,96.4,96.33,96.39,25449.0,94.5564,94.6153,94.5466,94.6055,25449.0
2024-11-07 12:30:00,96.4,96.45,96.36,96.39,12266.0,94.6153,94.6643,94.576,94.6055,12266.0
2024-11-07 12:35:00,96.38,96.47,96.36,96.45,22289.0,94.5956,94.684,94.576,94.6643,22289.0
2024-11-07 12:40:00,96.45,96.5,96.4,96.5,21082.0,94.6643,94.7134,94.6153,94.7134,21082.0
2024-11-07 12:45:00,96.5,96.55,96.48,96.51,30826.0,94.7134,94.7625,94.6938,94.7232,30826.0
2024-11-07 12:50:00,96.52,96.58,96.48,96.56,39270.0,94.733,94.7919,94.6938,94.7723,39270.0
2024-11-07 12:55:00,96.56,96.57,96.43,96.45,20595.0,94.7723,94.7821,94.6447,94.6643,20595.0
2024-11-07 13:00:00,96.45,96.52,96.45,96.5,21175.0,94.6643,94.733,94.6643,94.7134,21175.0
2024-11-07 13:05:00,96.51,96.56,96.49,96.52,29311.0,94.7232,94.7723,94.7036,94.733,29311.0
2024-11-07 13:10:00,96.51,96.51,96.42,96.45,23582.0,94.7232,94.7232,94.6349,94.6643,23582.0
2024-11-07 13:15:00,96.44,96.47,96.4,96.45,18219.0,94.6545,94.684,94.6153,94.6643,18219.0
2024-11-07 13:20:00,96.45,96.48,96.34,96.38,9298.0,94.6643,94.6938,94.5564,94.5956,9298.0
2024-11-07 13:25:00,96.38,96.41,96.31,96.31,8002.0,94.5956,94.6251,94.5269,94.5269,8002.0
2024-11-07 13:30:00,96.31,96.32,96.22,96.25,27557.0,94.5269,94.5367,94.4386,94.468,27557.0
2024-11-07 13:35:00,96.25,96.27,96.21,96.22,14722.0,94.468,94.4877,94.4288,94.4386,14722.0
2024-11-07 13:40:00,96.23,96.23,96.01,96.03,34876.0,94.4484,94.4484,94.2325,94.2521,34876.0
2024-11-07 13:45:00,96.02,96.13,95.97,96.1,78410.0,94.2423,94.3503,94.1932,94.3208,78410.0
2024-11-07 13:50:00,96.1,96.26,96.06,96.26,21583.0,94.3208,94.4779,94.2816,94.4779,21583.0
2024-11-07 13:55:00,96.25,96.25,96.01,96.04,17899.0,94.468,94.468,94.2325,94.2619,17899.0
2024-11-07 14:00:00,96.05,96.15,95.93,96.01,49659.0,94.2717,94.3699,94.154,94.2325,49659.0
2024-11-07 14:05:00,96.02,96.13,95.97,96.03,18625.0,94.2423,94.3503,94.1932,94.2521,18625.0
2024-11-07 14:10:00,96.04,96.05,96.01,96.02,19489.0,94.2619,94.2717,94.2325,94.2423,19489.0
2024-11-07 14:15:00,96.03,96.06,96.0,96.02,18541.0,94.2521,94.2816,94.2227,94.2423,18541.0
2024-11-07 14:20:00,96.02,96.15,96.01,96.13,31026.0,94.2423,94.3699,94.2325,94.3503,31026.0
2024-11-07 14:25:00,96.12,96.12,95.95,95.96,36413.0,94.3405,94.3405,94.1736,94.1834,36413.0
2024-11-07 14:30:00,95.98,96.01,95.94,95.97,25531.0,94.203,94.2325,94.1638,94.1932,25531.0
2024-11-07 14:35:00,95.98,96.0,95.94,95.97,38436.0,94.203,94.2227,94.1638,94.1932,38436.0
2024-11-07 14:40:00,95.96,95.98,95.76,95.92,78955.0,94.1834,94.203,93.9871,94.1442,78955.0
2024-11-07 14:45:00,95.9,96.01,95.88,95.98,52592.0,94.1245,94.2325,94.1049,94.203,52592.0
2024-11-07 14:50:00,95.99,96.03,95.85,95.89,66472.0,94.2129,94.2521,94.0754,94.1147,66472.0
2024-11-07 14:55:00,95.88,96.07,95.86,96.04,50018.0,94.1049,94.2914,94.0853,94.2619,50018.0
2024-11-07 15:00:00,96.05,96.14,95.99,96.07,43844.0,94.2717,94.3601,94.2129,94.2914,43844.0
2024-11-07 15:05:00,96.08,96.08,95.98,96.06,58453.0,94.3012,94.3012,94.203,94.2816,58453.0
2024-11-07 15:10:00,96.06,96.11,96.03,96.07,32610.0,94.2816,94.3306,94.2521,94.2914,32610.0
2024-11-07 15:15:00,96.08,96.11,96.04,96.04,31631.0,94.3012,94.3306,94.2619,94.2619,31631.0
2024-11-07 15:20:00,96.05,96.13,96.0,96.07,41843.0,94.2717,94.3503,94.2227,94.2914,41843.0
2024-11-07 15:25:00,96.06,96.09,96.03,96.04,27051.0,94.2816,94.311,94.2521,94.2619,27051.0
2024-11-07 15:30:00,96.04,96.07,96.01,96.04,50238.0,94.2619,94.2914,94.2325,94.2619,50238.0
2024-11-07 15:35:00,96.03,96.06,95.88,95.93,89098.0,94.2521,94.2816,94.1049,94.154,89098.0
2024-11-07 15:40:00,95.93,95.96,95.86,95.93,135055.0,94.154,94.1834,94.0853,94.154,135055.0
2024-11-07 15:45:00,95.94,96.1,95.92,96.02,71794.0,94.1638,94.3208,94.1442,94.2423,71794.0
2024-11-07 15:50:00,96.02,96.02,95.77,95.86,140694.0,94.2423,94.2423,93.9969,94.0853,140694.0
2024-11-07 15:55:00,95.92,96.19,95.88,96.12,333857.0,94.1442,94.4092,94.1049,94.3405,333857.0
2024-11-08 09:30:00,96.11,96.45,96.03,96.16,118255.0,94.3306,94.6643,94.2521,94.3797,118255.0
2024-11-08 09:35:00,96.19,96.6,96.16,96.6,54342.0,94.4092,94.8116,94.3797,94.8116,54342.0
2024-11-08 09:40:00,96.65,96.98,96.62,96.96,66708.0,94.8606,95.1845,94.8312,95.1649,66708.0
2024-11-08 09:45:00,96.95,97.34,96.86,97.31,86181.0,95.1551,95.5379,95.0668,95.5084,86181.0
2024-11-08 09:50:00,97.3,97.34,97.12,97.33,44292.0,95.4986,95.5379,95.3219,95.528,44292.0
2024-11-08 09:55:00,97.34,97.54,97.29,97.5,84495.0,95.5379,95.7342,95.4888,95.6949,84495.0
2024-11-08 10:00:00,97.5,97.62,97.31,97.42,26742.0,95.6949,95.8127,95.5084,95.6164,26742.0
2024-11-08 10:05:00,97.4,97.6,97.4,97.5,56553.0,95.5968,95.7931,95.5968,95.6949,56553.0
2024-11-08 10:10:00,97.5,97.51,97.43,97.5,44161.0,95.6949,95.7047,95.6262,95.6949,44161.0
2024-11-08 10:15:00,97.5,97.64,97.24,97.34,56212.0,95.6949,95.8323,95.4397,95.5379,56212.0
2024-11-08 10:20:00,97.34,97.38,97.14,97.27,26177.0,95.5379,95.5771,95.3416,95.4692,26177.0
2024-11-08 10:25:00,97.27,97.27,97.11,97.17,28266.0,95.4692,95.4692,95.3121,95.371,28266.0
2024-11-08 10:30:00,97.17,97.24,97.09,97.17,19124.0,95.371,95.4397,95.2925,95.371,19124.0
2024-11-08 10:35:00,97.15,97.38,97.1,97.38,27018.0,95.3514,95.5771,95.3023,95.5771,27018.0
2024-11-08 10:40:00,97.37,97.44,97.2,97.23,64495.0,95.5673,95.636,95.4005,95.4299,64495.0
2024-11-08 10:45:00,97.25,97.38,97.24,97.29,49390.0,95.4495,95.5771,95.4397,95.4888,49390.0
2024-11-08 10:50:00,97.29,97.37,97.24,97.25,19401.0,95.4888,95.5673,95.4397,95.4495,19401.0
2024-11-08 10:55:00,97.25,97.33,97.18,97.29,31352.0,95.4495,95.528,95.3808,95.4888,31352.0
2024-11-08 11:00:00,97.32,97.49,97.31,97.45,26735.0,95.5182,95.6851,95.5084,95.6458,26735.0
2024-11-08 11:05:00,97.45,97.46,97.28,97.29,31457.0,95.6458,95.6556,95.479,95.4888,31457.0
2024-11-08 11:10:00,97.29,97.39,97.25,97.33,20206.0,95.4888,95.5869,95.4495,95.528,20206.0
2024-11-08 11:15:00,97.34,97.37,97.23,97.23,11631.0,95.5379,95.5673,95.4299,95.4299,11631.0
2024-11-08 11:20:00,97.23,97.3,97.09,97.17,27559.0,95.4299,95.4986,95.2925,95.371,27559.0
2024-11-08 11:25:00,97.15,97.27,96.96,96.96,45342.0,95.3514,95.4692,95.1649,95.1649,45342.0
2024-11-08 11:30:00,96.97,97.07,96.91,97.0,39305.0,95.1747,95.2729,95.1158,95.2042,39305.0
2024-11-08 11:35:00,96.99,97.05,96.93,96.99,25065.0,95.1943,95.2532,95.1355,95.1943,25065.0
2024-11-08 11:40:00,96.99,97.02,96.9,96.96,22408.0,95.1943,95.2238,95.106,95.1649,22408.0
2024-11-08 11:45:00,96.95,97.05,96.9,97.03,20764.0,95.1551,95.2532,95.106,95.2336,20764.0
2024-11-08 11:50:00,97.03,97.15,97.02,97.13,18081.0,95.2336,95.3514,95.2238,95.3318,18081.0
2024-11-08 11:55:00,97.13,97.25,97.09,97.18,20298.0,95.3318,95.4495,95.2925,95.3808,20298.0
2024-11-08 12:00:00,97.19,97.21,97.1,97.12,14752.0,95.3906,95.4103,95.3023,95.3219,14752.0
2024-11-08 12:05:00,97.13,97.18,97.11,97.12,15442.0,95.3318,95.3808,95.3121,95.3219,15442.0
2024-11-08 12:10:00,97.14,97.17,97.05,97.1,12344.0,95.3416,95.371,95.2532,95.3023,12344.0
2024-11-08 12:15:00,97.11,97.14,97.09,97.09,20722.0,95.3121,95.3416,95.2925,95.2925,20722.0
2024-11-08 12:20:00,97.08,97.12,97.05,97.11,17226.0,95.2827,95.3219,95.2532,95.3121,17226.0
2024-11-08 12:25:00,97.12,97.22,97.1,97.22,14332.0,95.3219,95.4201,95.3023,95.4201,14332.0
2024-11-08 12:30:00,97.22,97.22,97.16,97.22,10114.0,95.4201,95.4201,95.3612,95.4201,10114.0
2024-11-08 12:35:00,97.22,97.33,97.19,97.19,24163.0,95.4201,95.528,95.3906,95.3906,24163.0
2024-11-08 12:40:00,97.18,97.23,97.18,97.2,42500.0,95.3808,95.4299,95.3808,95.4005,42500.0
2024-11-08 12:45:00,97.21,97.34,97.21,97.31,16411.0,95.4103,95.5379,95.4103,95.5084,16411.0
2024-11-08 12:50:00,97.31,97.34,97.24,97.26,18735.0,95.5084,95.5379,95.4397,95.4593,18735.0
2024-11-08 12:55:00,97.25,97.27,97.22,97.23,14025.0,95.4495,95.4692,95.4201,95.4299,14025.0
2024-11-08 13:00:00,97.23,97.25,97.2,97.2,8918.0,95.4299,95.4495,95.4005,95.4005,8918.0
2024-11-08 13:05:00,97.22,97.24,97.13,97.22,19661.0,95.4201,95.4397,95.3318,95.4201,19661.0
2024-11-08 13:10:00,97.21,97.21,97.07,97.11,18119.0,95.4103,95.4103,95.2729,95.3121,18119.0
2024-11-08 13:15:00,97.11,97.17,97.07,97.15,20741.0,95.3121,95.371,95.2729,95.3514,20741.0
2024-11-08 13:20:00,97.15,97.18,97.05,97.06,32532.0,95.3514,95.3808,95.2532,95.263,32532.0
2024-11-08 13:25:00,97.06,97.11,97.05,97.07,9757.0,95.263,95.3121,95.2532,95.2729,9757.0
2024-11-08 13:30:00,97.08,97.09,97.0,97.02,14362.0,95.2827,95.2925,95.2042,95.2238,14362.0
2024-11-08 13:35:00,97.02,97.11,97.01,97.04,16869.0,95.2238,95.3121,95.214,95.2434,16869.0
2024-11-08 13:40:00,97.04,97.05,96.97,96.98,20432.0,95.2434,95.2532,95.1747,95.1845,20432.0
2024-11-08 13:45:00,96.98,97.01,96.91,96.93,30206.0,95.1845,95.214,95.1158,95.1355,30206.0
2024-11-08 13:50:00,96.93,96.97,96.87,96.96,29000.0,95.1355,95.1747,95.0766,95.1649,29000.0
2024-11-08 13:55:00,96.97,97.05,96.92,97.01,28155.0,95.1747,95.2532,95.1256,95.214,28155.0
2024-11-08 14:00:00,97.0,97.06,96.97,97.02,16907.0,95.2042,95.263,95.1747,95.2238,16907.0
2024-11-08 14:05:00,97.02,97.09,96.99,97.07,11950.0,95.2238,95.2925,95.1943,95.2729,11950.0
2024-11-08 14:10:00,97.06,97.07,97.01,97.05,11944.0,95.263,95.2729,95.214,95.2532,11944.0
2024-11-08 14:15:00,97.07,97.16,97.05,97.05,26341.0,95.2729,95.3612,95.2532,95.2532,26341.0
2024-11-08 14:20:00,97.05,97.1,97.01,97.09,15459.0,95.2532,95.3023,95.214,95.2925,15459.0
2024-11-08 14:25:00,97.08,97.13,97.07,97.11,16993.0,95.2827,95.3318,95.2729,95.3121,16993.0
2024-11-08 14:30:00,97.1,97.11,97.0,97.01,21111.0,95.3023,95.3121,95.2042,95.214,21111.0
2024-11-08 14:35:00,97.0,97.13,97.0,97.12,20525.0,95.2042,95.3318,95.2042,95.3219,20525.0
2024-11-08 14:40:00,97.11,97.21,97.1,97.19,32933.0,95.3121,95.4103,95.3023,95.3906,32933.0
2024-11-08 14:45:00,97.2,97.21,97.14,97.15,18659.0,95.4005,95.4103,95.3416,95.3514,18659.0
2024-11-08 14:50:00,97.15,97.21,97.14,97.19,14857.0,95.3514,95.4103,95.3416,95.3906,14857.0
2024-11-08 14:55:00,97.19,97.21,97.13,97.18,14972.0,95.3906,95.4103,95.3318,95.3808,14972.0
2024-11-08 15:00:00,97.18,97.24,97.03,97.15,88779.0,95.3808,95.4397,95.2336,95.3514,88779.0
2024-11-08 15:05:00,97.14,97.21,97.13,97.18,13322.0,95.3416,95.4103,95.3318,95.3808,13322.0
2024-11-08 15:10:00,97.19,97.23,97.17,97.18,16941.0,95.3906,95.4299,95.371,95.3808,16941.0
2024-11-08 15:15:00,97.18,97.36,97.15,97.36,40260.0,95.3808,95.5575,95.3514,95.5575,40260.0
2024-11-08 15:20:00,97.36,97.44,97.35,97.39,27700.0,95.5575,95.636,95.5477,95.5869,27700.0
2024-11-08 15:25:00,97.39,97.39,97.3,97.3,40316.0,95.5869,95.5869,95.4986,95.4986,40316.0
2024-11-08 15:30:00,97.3,97.33,97.25,97.26,29287.0,95.4986,95.528,95.4495,95.4593,29287.0
2024-11-08 15:35:00,97.27,97.3,97.24,97.27,32504.0,95.4692,95.4986,95.4397,95.4692,32504.0
2024-11-08 15:40:00,97.28,97.31,97.25,97.3,49809.0,95.479,95.5084,95.4495,95.4986,49809.0
2024-11-08 15:45:00,97.31,97.36,97.25,97.28,53735.0,95.5084,95.5575,95.4495,95.479,53735.0
2024-11-08 15:50:00,97.28,97.37,97.16,97.36,154161.0,95.479,95.5673,95.3612,95.5575,154161.0
2024-11-08 15:55:00,97.36,97.62,97.34,97.57,479278.0,95.5575,95.8127,95.5379,95.7636,479278.0
2024-11-11 09:30:00,97.99,100.46,97.94,100.17,509827.0,96.1758,98.6001,96.1268,98.3155,509827.0
2024-11-11 09:35:00,100.17,100.18,99.33,99.44,125176.0,98.3155,98.3253,97.491,97.599,125176.0
2024-11-11 09:40:00,99.43,99.62,99.3,99.49,73784.0,97.5892,97.7757,97.4616,97.6481,73784.0
2024-11-11 09:45:00,99.51,99.76,99.24,99.65,60745.0,97.6677,97.9131,97.4027,97.8051,60745.0
2024-11-11 09:50:00,99.64,100.11,99.6,100.11,97156.0,97.7953,98.2566,97.756,98.2566,97156.0
2024-11-11 09:55:00,100.1,100.67,100.1,100.65,116376.0,98.2468,98.8062,98.2468,98.7866,116376.0
2024-11-11 10:00:00,100.65,101.25,100.56,101.17,247315.0,98.7866,99.3755,98.6982,99.297,247315.0
2024-11-11 10:05:00,101.13,101.21,100.61,100.74,112921.0,99.2577,99.3362,98.7473,98.8749,112921.0
2024-11-11 10:10:00,100.73,100.9,100.61,100.78,112186.0,98.8651,99.032,98.7473,98.9142,112186.0
2024-11-11 10:15:00,100.78,101.12,100.78,101.07,74473.0,98.9142,99.2479,98.9142,99.1988,74473.0
2024-11-11 10:20:00,101.07,101.12,100.89,100.96,114288.0,99.1988,99.2479,99.0221,99.0908,114288.0
2024-11-11 10:25:00,100.97,101.36,100.97,101.28,94073.0,99.1007,99.4834,99.1007,99.4049,94073.0
2024-11-11 10:30:00,101.29,101.41,101.04,101.33,59008.0,99.4147,99.5325,99.1694,99.454,59008.0
2024-11-11 10:35:00,101.35,101.38,101.2,101.23,78354.0,99.4736,99.5031,99.3264,99.3558,78354.0
2024-11-11 10:40:00,101.23,101.41,100.89,100.97,144468.0,99.3558,99.5325,99.0221,99.1007,144468.0
2024-11-11 10:45:00,100.96,100.96,100.66,100.73,54045.0,99.0908,99.0908,98.7964,98.8651,54045.0
2024-11-11 10:50:00,100.72,100.95,100.67,100.95,34176.0,98.8553,99.081,98.8062,99.081,34176.0
2024-11-11 10:55:00,100.94,101.0,100.68,100.74,80627.0,99.0712,99.1301,98.816,98.8749,80627.0
2024-11-11 11:00:00,100.74,100.83,100.67,100.68,36205.0,98.8749,98.9633,98.8062,98.816,36205.0
2024-11-11 11:05:00,100.67,100.74,100.54,100.72,51324.0,98.8062,98.8749,98.6786,98.8553,51324.0
2024-11-11 11:10:00,100.71,100.79,100.61,100.65,56906.0,98.8455,98.924,98.7473,98.7866,56906.0
2024-11-11 11:15:00,100.65,100.79,100.64,100.72,31140.0,98.7866,98.924,98.7768,98.8553,31140.0
2024-11-11 11:20:00,100.73,100.86,100.69,100.73,31281.0,98.8651,98.9927,98.8258,98.8651,31281.0
2024-11-11 11:25:00,100.73,100.78,100.6,100.69,133375.0,98.8651,98.9142,98.7375,98.8258,133375.0
2024-11-11 11:30:00,100.68,100.69,100.5,100.51,32520.0,98.816,98.8258,98.6394,98.6492,32520.0
2024-11-11 11:35:00,100.53,100.6,100.45,100.48,25264.0,98.6688,98.7375,98.5903,98.6197,25264.0
2024-11-11 11:40:00,100.49,100.56,100.46,100.55,18364.0,98.6295,98.6982,98.6001,98.6884,18364.0
2024-11-11 11:45:00,100.55,100.7,100.54,100.62,19783.0,98.6884,98.8357,98.6786,98.7571,19783.0
2024-11-11 11:50:00,100.61,100.65,100.54,100.58,27521.0,98.7473,98.7866,98.6786,98.7179,27521.0
2024-11-11 11:55:00,100.58,100.94,100.58,100.87,45946.0,98.7179,99.0712,98.7179,99.0025,45946.0
2024-11-11 12:00:00,100.87,101.03,100.86,100.94,47250.0,99.0025,99.1595,98.9927,99.0712,47250.0
2024-11-11 12:05:00,100.93,100.94,100.7,100.77,42064.0,99.0614,99.0712,98.8357,98.9044,42064.0
2024-11-11 12:10:00,100.74,100.84,100.73,100.77,21186.0,98.8749,98.9731,98.8651,98.9044,21186.0
2024-11-11 12:15:00,100.78,100.82,100.68,100.69,29745.0,98.9142,98.9534,98.816,98.8258,29745.0
2024-11-11 12:20:00,100.69,100.74,100.56,100.57,44426.0,98.8258,98.8749,98.6982,98.7081,44426.0
2024-11-11 12:25:00,100.57,100.71,100.57,100.65,29041.0,98.7081,98.8455,98.7081,98.7866,29041.0
2024-11-11 12:30:00,100.63,100.66,100.55,100.6,28599.0,98.767,98.7964,98.6884,98.7375,28599.0
2024-11-11 12:35:00,100.6,100.71,100.57,100.63,61778.0,98.7375,98.8455,98.7081,98.767,61778.0
2024-11-11 12:40:00,100.62,100.84,100.6,100.84,35252.0,98.7571,98.9731,98.7375,98.9731,35252.0
2024-11-11 12:45:00,100.84,100.94,100.83,100.93,49294.0,98.9731,99.0712,98.9633,99.0614,49294.0
2024-11-11 12:50:00,100.94,100.98,100.85,100.87,31285.0,99.0712,99.1105,98.9829,99.0025,31285.0
2024-11-11 12:55:00,100.88,100.95,100.75,100.82,60032.0,99.0123,99.081,98.8847,98.9534,60032.0
2024-11-11 13:00:00,100.8,100.84,100.68,100.76,21234.0,98.9338,98.9731,98.816,98.8945,21234.0
2024-11-11 13:05:00,100.76,100.87,100.71,100.79,33137.0,98.8945,99.0025,98.8455,98.924,33137.0
2024-11-11 13:10:00,100.8,100.83,100.73,100.79,22259.0,98.9338,98.9633,98.8651,98.924,22259.0
2024-11-11 13:15:00,100.79,100.83,100.77,100.83,33753.0,98.924,98.9633,98.9044,98.9633,33753.0
2024-11-11 13:20:00,100.82,100.94,100.81,100.84,45891.0,98.9534,99.0712,98.9436,98.9731,45891.0
2024-11-11 13:25:00,100.82,100.84,100.72,100.78,32726.0,98.9534,98.9731,98.8553,98.9142,32726.0
2024-11-11 13:30:00,100.8,100.8,100.63,100.67,36682.0,98.9338,98.9338,98.767,98.8062,36682.0
2024-11-11 13:35:00,100.65,100.73,100.61,100.68,32508.0,98.7866,98.8651,98.7473,98.816,32508.0
2024-11-11 13:40:00,100.68,100.68,100.48,100.57,27765.0,98.816,98.816,98.6197,98.7081,27765.0
2024-11-11 13:45:00,100.56,100.79,100.55,100.7,29780.0,98.6982,98.924,98.6884,98.8357,29780.0
2024-11-11 13:50:00,100.69,100.72,100.67,100.7,14386.0,98.8258,98.8553,98.8062,98.8357,14386.0
2024-11-11 13:55:00,100.69,100.74,100.63,100.66,17232.0,98.8258,98.8749,98.767,98.7964,17232.0
2024-11-11 14:00:00,100.66,100.82,100.66,100.82,17827.0,98.7964,98.9534,98.7964,98.9534,17827.0
2024-11-11 14:05:00,100.82,100.92,100.82,100.91,24947.0,98.9534,99.0516,98.9534,99.0418,24947.0
2024-11-11 14:10:00,100.91,100.93,100.85,100.86,20458.0,99.0418,99.0614,98.9829,98.9927,20458.0
2024-11-11 14:15:00,100.87,100.96,100.83,100.87,20161.0,99.0025,99.0908,98.9633,99.0025,20161.0
2024-11-11 14:20:00,100.9,100.91,100.83,100.86,19320.0,99.032,99.0418,98.9633,98.9927,19320.0
2024-11-11 14:25:00,100.91,101.03,100.9,100.98,23506.0,99.0418,99.1595,99.032,99.1105,23506.0
2024-11-11 14:30:00,100.97,100.97,100.74,100.74,40593.0,99.1007,99.1007,98.8749,98.8749,40593.0
2024-11-11 14:35:00,100.73,100.84,100.72,100.84,23433.0,98.8651,98.9731,98.8553,98.9731,23433.0
2024-11-11 14:40:00,100.84,100.88,100.81,100.84,11759.0,98.9731,99.0123,98.9436,98.9731,11759.0
2024-11-11 14:45:00,100.84,100.92,100.81,100.82,28453.0,98.9731,99.0516,98.9436,98.9534,28453.0
2024-11-11 14:50:00,100.83,100.9,100.77,100.88,28012.0,98.9633,99.032,98.9044,99.0123,28012.0
2024-11-11 14:55:00,100.89,100.97,100.83,100.84,29419.0,99.0221,99.1007,98.9633,98.9731,29419.0
2024-11-11 15:00:00,100.83,100.85,100.78,100.82,17625.0,98.9633,98.9829,98.9142,98.9534,17625.0
2024-11-11 15:05:00,100.83,100.88,100.81,100.87,60290.0,98.9633,99.0123,98.9436,99.0025,60290.0
2024-11-11 15:10:00,100.87,100.87,100.76,100.84,33252.0,99.0025,99.0025,98.8945,98.9731,33252.0
2024-11-11 15:15:00,100.84,101.02,100.84,100.99,63260.0,98.9731,99.1497,98.9731,99.1203,63260.0
2024-11-11 15:20:00,101.0,101.09,100.94,100.99,67903.0,99.1301,99.2184,99.0712,99.1203,67903.0
2024-11-11 15:25:00,100.98,100.99,100.78,100.84,86471.0,99.1105,99.1203,98.9142,98.9731,86471.0
2024-11-11 15:30:00,100.84,100.87,100.66,100.78,97383.0,98.9731,99.0025,98.7964,98.9142,97383.0
2024-11-11 15:35:00,100.78,100.78,100.61,100.63,61604.0,98.9142,98.9142,98.7473,98.767,61604.0
2024-11-11 15:40:00,100.63,100.63,100.53,100.57,114260.0,98.767,98.767,98.6688,98.7081,114260.0
2024-11-11 15:45:00,100.56,100.71,100.47,100.47,97408.0,98.6982,98.8455,98.6099,98.6099,97408.0
2024-11-11 15:50:00,100.48,100.62,100.32,100.39,222493.0,98.6197,98.7571,98.4627,98.5314,222493.0
2024-11-11 15:55:00,100.37,100.37,100.23,100.32,636547.0,98.5118,98.5118,98.3744,98.4627,636547.0
2024-11-12 09:30:00,100.13,100.54,99.67,100.36,139577.0,98.2762,98.6786,97.8247,98.502,139577.0
2024-11-12 09:35:00,100.31,100.37,99.98,100.05,85801.0,98.4529,98.5118,98.129,98.1977,85801.0
2024-11-12 09:40:00,100.02,100.15,99.89,99.99,69191.0,98.1682,98.2958,98.0407,98.1388,69191.0
2024-11-12 09:45:00,99.95,99.95,99.61,99.67,65097.0,98.0995,98.0995,97.7658,97.8247,65097.0
2024-11-12 09:50:00,99.68,100.19,99.68,100.19,77973.0,97.8345,98.3351,97.8345,98.3351,77973.0
2024-11-12 09:55:00,100.17,100.3,100.07,100.21,51835.0,98.3155,98.4431,98.2173,98.3547,51835.0
2024-11-12 10:00:00,100.2,100.25,99.91,99.94,145403.0,98.3449,98.394,98.0603,98.0897,145403.0
2024-11-12 10:05:00,99.93,99.97,99.8,99.92,27625.0,98.0799,98.1192,97.9523,98.0701,27625.0
2024-11-12 10:10:00,99.92,100.0,99.77,99.8,40395.0,98.0701,98.1486,97.9229,97.9523,40395.0
2024-11-12 10:15:00,99.81,99.82,99.69,99.77,38908.0,97.9621,97.9719,97.8444,97.9229,38908.0
2024-11-12 10:20:00,99.76,99.9,99.76,99.86,32770.0,97.9131,98.0505,97.9131,98.0112,32770.0
2024-11-12 10:25:00,99.85,99.88,99.72,99.78,31212.0,98.0014,98.0308,97.8738,97.9327,31212.0
2024-11-12 10:30:00,99.8,99.84,99.55,99.69,177527.0,97.9523,97.9916,97.7069,97.8444,177527.0
2024-11-12 10:35:00,99.69,99.75,99.62,99.64,147057.0,97.8444,97.9032,97.7757,97.7953,147057.0
2024-11-12 10:40:00,99.64,99.68,99.51,99.59,125855.0,97.7953,97.8345,97.6677,97.7462,125855.0
2024-11-12 10:45:00,99.59,99.62,99.52,99.54,50566.0,97.7462,97.7757,97.6775,97.6971,50566.0
2024-11-12 10:50:00,99.54,99.55,99.37,99.37,81558.0,97.6971,97.7069,97.5303,97.5303,81558.0
2024-11-12 10:55:00,99.37,99.42,99.23,99.26,52201.0,97.5303,97.5794,97.3929,97.4223,52201.0
2024-11-12 11:00:00,99.27,99.27,98.85,98.85,83574.0,97.4321,97.4321,97.0199,97.0199,83574.0
2024-11-12 11:05:00,98.84,98.92,98.68,98.68,110562.0,97.0101,97.0886,96.8531,96.8531,110562.0
2024-11-12 11:10:00,98.69,98.69,98.45,98.51,81242.0,96.8629,96.8629,96.6273,96.6862,81242.0
2024-11-12 11:15:00,98.49,98.78,98.41,98.75,490915.0,96.6666,96.9512,96.5881,96.9218,490915.0
2024-11-12 11:20:00,98.74,98.76,98.55,98.63,96794.0,96.9119,96.9316,96.7255,96.804,96794.0
2024-11-12 11:25:00,98.63,98.79,98.59,98.71,43022.0,96.804,96.961,96.7647,96.8825,43022.0
2024-11-12 11:30:00,98.7,98.72,98.53,98.67,32199.0,96.8727,96.8923,96.7058,96.8432,32199.0
2024-11-12 11:35:00,98.66,98.73,98.56,98.57,58042.0,96.8334,96.9021,96.7353,96.7451,58042.0
2024-11-12 11:40:00,98.59,98.78,98.57,98.65,48273.0,96.7647,96.9512,96.7451,96.8236,48273.0
2024-11-12 11:45:00,98.65,98.71,98.5,98.5,49667.0,96.8236,96.8825,96.6764,96.6764,49667.0
2024-11-12 11:50:00,98.5,98.7,98.49,98.67,28772.0,96.6764,96.8727,96.6666,96.8432,28772.0
2024-11-12 11:55:00,98.68,98.71,98.55,98.68,56907.0,96.8531,96.8825,96.7255,96.8531,56907.0
2024-11-12 12:00:00,98.68,98.78,98.64,98.72,31272.0,96.8531,96.9512,96.8138,96.8923,31272.0
2024-11-12 12:05:00,98.73,98.73,98.64,98.69,20730.0,96.9021,96.9021,96.8138,96.8629,20730.0
2024-11-12 12:10:00,98.68,98.71,98.57,98.59,16788.0,96.8531,96.8825,96.7451,96.7647,16788.0
2024-11-12 12:15:00,98.59,98.67,98.53,98.67,16057.0,96.7647,96.8432,96.7058,96.8432,16057.0
2024-11-12 12:20:00,98.68,98.93,98.65,98.9,40687.0,96.8531,97.0984,96.8236,97.069,40687.0
2024-11-12 12:25:00,98.9,98.98,98.85,98.88,54640.0,97.069,97.1475,97.0199,97.0494,54640.0
2024-11-12 12:30:00,98.88,98.92,98.74,98.9,28786.0,97.0494,97.0886,96.9119,97.069,28786.0
2024-11-12 12:35:00,98.9,98.91,98.78,98.89,26817.0,97.069,97.0788,96.9512,97.0592,26817.0
2024-11-12 12:40:00,98.9,98.91,98.79,98.82,19941.0,97.069,97.0788,96.961,96.9905,19941.0
2024-11-12 12:45:00,98.82,98.88,98.74,98.75,23978.0,96.9905,97.0494,96.9119,96.9218,23978.0
2024-11-12 12:50:00,98.74,98.82,98.73,98.78,16474.0,96.9119,96.9905,96.9021,96.9512,16474.0
2024-11-12 12:55:00,98.77,98.78,98.61,98.64,55435.0,96.9414,96.9512,96.7844,96.8138,55435.0
2024-11-12 13:00:00,98.63,98.67,98.56,98.6,30076.0,96.804,96.8432,96.7353,96.7745,30076.0
2024-11-12 13:05:00,98.59,98.63,98.5,98.58,77828.0,96.7647,96.804,96.6764,96.7549,77828.0
2024-11-12 13:10:00,98.58,98.65,98.46,98.53,22878.0,96.7549,96.8236,96.6371,96.7058,22878.0
2024-11-12 13:15:00,98.5,98.68,98.49,98.65,16673.0,96.6764,96.8531,96.6666,96.8236,16673.0
2024-11-12 13:20:00,98.66,98.78,98.64,98.78,19416.0,96.8334,96.9512,96.8138,96.9512,19416.0
2024-11-12 13:25:00,98.77,98.77,98.68,98.72,20834.0,96.9414,96.9414,96.8531,96.8923,20834.0
2024-11-12 13:30:00,98.73,98.82,98.68,98.82,36459.0,96.9021,96.9905,96.8531,96.9905,36459.0
2024-11-12 13:35:00,98.82,98.87,98.77,98.77,19232.0,96.9905,97.0395,96.9414,96.9414,19232.0
2024-11-12 13:40:00,98.77,98.87,98.75,98.84,15164.0,96.9414,97.0395,96.9218,97.0101,15164.0
2024-11-12 13:45:00,98.86,98.86,98.77,98.82,83277.0,97.0297,97.0297,96.9414,96.9905,83277.0
2024-11-12 13:50:00,98.82,99.07,98.82,99.01,79110.0,96.9905,97.2358,96.9905,97.1769,79110.0
2024-11-12 13:55:00,99.01,99.1,98.95,98.97,33201.0,97.1769,97.2653,97.1181,97.1377,33201.0
2024-11-12 14:00:00,98.97,99.05,98.95,98.97,33688.0,97.1377,97.2162,97.1181,97.1377,33688.0
2024-11-12 14:05:00,98.97,99.03,98.95,99.02,29936.0,97.1377,97.1966,97.1181,97.1868,29936.0
2024-11-12 14:10:00,99.01,99.13,99.0,99.08,57841.0,97.1769,97.2947,97.1671,97.2456,57841.0
2024-11-12 14:15:00,99.07,99.15,99.06,99.12,29219.0,97.2358,97.3144,97.226,97.2849,29219.0
2024-11-12 14:20:00,99.11,99.14,99.08,99.09,22384.0,97.2751,97.3045,97.2456,97.2555,22384.0
2024-11-12 14:25:00,99.1,99.12,99.03,99.04,31146.0,97.2653,97.2849,97.1966,97.2064,31146.0
2024-11-12 14:30:00,99.05,99.15,99.03,99.15,22932.0,97.2162,97.3144,97.1966,97.3144,22932.0
2024-11-12 14:35:00,99.14,99.14,99.01,99.01,20143.0,97.3045,97.3045,97.1769,97.1769,20143.0
2024-11-12 14:40:00,99.01,99.06,99.01,99.03,21796.0,97.1769,97.226,97.1769,97.1966,21796.0
2024-11-12 14:45:00,99.03,99.06,98.97,99.06,22737.0,97.1966,97.226,97.1377,97.226,22737.0
2024-11-12 14:50:00,99.06,99.08,99.0,99.0,27391.0,97.226,97.2456,97.1671,97.1671,27391.0
2024-11-12 14:55:00,98.99,99.01,98.92,98.99,22194.0,97.1573,97.1769,97.0886,97.1573,22194.0
2024-11-12 15:00:00,98.99,98.99,98.9,98.95,15736.0,97.1573,97.1573,97.069,97.1181,15736.0
2024-11-12 15:05:00,98.95,99.0,98.94,98.99,24361.0,97.1181,97.1671,97.1082,97.1573,24361.0
2024-11-12 15:10:00,98.99,99.0,98.96,98.97,16749.0,97.1573,97.1671,97.1279,97.1377,16749.0
2024-11-12 15:15:00,98.97,99.0,98.96,99.0,27142.0,97.1377,97.1671,97.1279,97.1671,27142.0
2024-11-12 15:20:00,99.0,99.05,98.98,98.99,33395.0,97.1671,97.2162,97.1475,97.1573,33395.0
2024-11-12 15:25:00,99.0,99.0,98.94,98.95,31183.0,97.1671,97.1671,97.1082,97.1181,31183.0
2024-11-12 15:30:00,98.94,99.02,98.92,98.97,50427.0,97.1082,97.1868,97.0886,97.1377,50427.0
2024-11-12 15:35:00,98.97,99.02,98.96,99.0,81752.0,97.1377,97.1868,97.1279,97.1671,81752.0
2024-11-12 15:40:00,99.0,99.01,98.92,98.95,62023.0,97.1671,97.1769,97.0886,97.1181,62023.0
2024-11-12 15:45:00,98.95,98.97,98.91,98.94,66889.0,97.1181,97.1377,97.0788,97.1082,66889.0
2024-11-12 15:50:00,98.93,98.98,98.84,98.91,155363.0,97.0984,97.1475,97.0101,97.0788,155363.0
2024-11-12 15:55:00,98.93,98.93,98.7,98.8,496654.0,97.0984,97.0984,96.8727,96.9708,496654.0
2024-11-13 09:30:00,97.35,98.47,96.23,98.21,404499.0,95.5477,96.6469,94.4484,96.3918,404499.0
2024-11-13 09:35:00,98.2,98.2,97.73,98.17,83584.0,96.3819,96.3819,95.9206,96.3525,83584.0
2024-11-13 09:40:00,98.14,98.29,97.91,98.25,48785.0,96.3231,96.4703,96.0973,96.431,48785.0
2024-11-13 09:45:00,98.27,98.28,98.01,98.04,39372.0,96.4506,96.4605,96.1955,96.2249,39372.0
2024-11-13 09:50:00,98.01,98.03,97.81,97.99,28495.0,96.1955,96.2151,95.9992,96.1758,28495.0
2024-11-13 09:55:00,97.96,98.01,97.79,98.01,36061.0,96.1464,96.1955,95.9795,96.1955,36061.0
2024-11-13 10:00:00,97.98,97.98,97.73,97.75,29304.0,96.166,96.166,95.9206,95.9403,29304.0
2024-11-13 10:05:00,97.72,97.87,97.52,97.84,43522.0,95.9108,96.0581,95.7145,96.0286,43522.0
2024-11-13 10:10:00,97.91,98.02,97.88,97.97,43432.0,96.0973,96.2053,96.0679,96.1562,43432.0
2024-11-13 10:15:00,97.97,98.29,97.97,98.2,32975.0,96.1562,96.4703,96.1562,96.3819,32975.0
2024-11-13 10:20:00,98.19,98.39,98.18,98.37,30135.0,96.3721,96.5684,96.3623,96.5488,30135.0
2024-11-13 10:25:00,98.39,98.46,98.34,98.45,19273.0,96.5684,96.6371,96.5193,96.6273,19273.0
2024-11-13 10:30:00,98.43,98.7,98.37,98.7,23653.0,96.6077,96.8727,96.5488,96.8727,23653.0
2024-11-13 10:35:00,98.73,98.93,98.65,98.85,86316.0,96.9021,97.0984,96.8236,97.0199,86316.0
2024-11-13 10:40:00,98.86,99.16,98.77,99.1,70465.0,97.0297,97.3242,96.9414,97.2653,70465.0
2024-11-13 10:45:00,99.09,99.16,98.92,98.97,45233.0,97.2555,97.3242,97.0886,97.1377,45233.0
2024-11-13 10:50:00,98.97,98.97,98.78,98.8,26971.0,97.1377,97.1377,96.9512,96.9708,26971.0
2024-11-13 10:55:00,98.82,99.07,98.82,99.07,48430.0,96.9905,97.2358,96.9905,97.2358,48430.0
2024-11-13 11:00:00,99.08,99.08,98.8,98.8,42620.0,97.2456,97.2456,96.9708,96.9708,42620.0
2024-11-13 11:05:00,98.8,98.82,98.54,98.61,75385.0,96.9708,96.9905,96.7156,96.7844,75385.0
2024-11-13 11:10:00,98.61,98.67,98.52,98.64,31283.0,96.7844,96.8432,96.696,96.8138,31283.0
2024-11-13 11:15:00,98.62,98.83,98.58,98.8,28125.0,96.7942,97.0003,96.7549,96.9708,28125.0
2024-11-13 11:20:00,98.83,98.88,98.78,98.82,18079.0,97.0003,97.0494,96.9512,96.9905,18079.0
2024-11-13 11:25:00,98.81,98.91,98.81,98.9,23007.0,96.9806,97.0788,96.9806,97.069,23007.0
2024-11-13 11:30:00,98.9,98.96,98.76,98.81,19759.0,97.069,97.1279,96.9316,96.9806,19759.0
2024-11-13 11:35:00,98.82,98.88,98.73,98.76,39284.0,96.9905,97.0494,96.9021,96.9316,39284.0
2024-11-13 11:40:00,98.76,98.82,98.74,98.8,8526.0,96.9316,96.9905,96.9119,96.9708,8526.0
2024-11-13 11:45:00,98.81,99.06,98.8,99.04,41689.0,96.9806,97.226,96.9708,97.2064,41689.0
2024-11-13 11:50:00,99.06,99.13,99.0,99.09,31882.0,97.226,97.2947,97.1671,97.2555,31882.0
2024-11-13 11:55:00,99.09,99.09,98.83,98.85,35838.0,97.2555,97.2555,97.0003,97.0199,35838.0
2024-11-13 12:00:00,98.85,98.95,98.78,98.91,23133.0,97.0199,97.1181,96.9512,97.0788,23133.0
2024-11-13 12:05:00,98.93,98.98,98.86,98.91,29487.0,97.0984,97.1475,97.0297,97.0788,29487.0
2024-11-13 12:10:00,98.89,98.96,98.89,98.96,13642.0,97.0592,97.1279,97.0592,97.1279,13642.0
2024-11-13 12:15:00,98.97,99.06,98.83,98.85,31394.0,97.1377,97.226,97.0003,97.0199,31394.0
2024-11-13 12:20:00,98.84,98.92,98.84,98.86,11032.0,97.0101,97.0886,97.0101,97.0297,11032.0
2024-11-13 12:25:00,98.85,99.02,98.85,99.0,14088.0,97.0199,97.1868,97.0199,97.1671,14088.0
2024-11-13 12:30:00,99.01,99.12,98.98,99.0,20476.0,97.1769,97.2849,97.1475,97.1671,20476.0
2024-11-13 12:35:00,99.01,99.05,98.98,99.03,18976.0,97.1769,97.2162,97.1475,97.1966,18976.0
2024-11-13 12:40:00,99.03,99.04,98.96,98.98,15669.0,97.1966,97.2064,97.1279,97.1475,15669.0
2024-11-13 12:45:00,98.97,99.1,98.94,99.07,24319.0,97.1377,97.2653,97.1082,97.2358,24319.0
2024-11-13 12:50:00,99.08,99.15,99.08,99.12,15126.0,97.2456,97.3144,97.2456,97.2849,15126.0
2024-11-13 12:55:00,99.13,99.19,99.08,99.18,29929.0,97.2947,97.3536,97.2456,97.3438,29929.0
2024-11-13 13:00:00,99.18,99.3,99.16,99.3,28222.0,97.3438,97.4616,97.3242,97.4616,28222.0
2024-11-13 13:05:00,99.29,99.3,99.18,99.27,27383.0,97.4518,97.4616,97.3438,97.4321,27383.0
2024-11-13 13:10:00,99.28,99.36,99.23,99.36,28521.0,97.4419,97.5205,97.3929,97.5205,28521.0
2024-11-13 13:15:00,99.37,99.51,99.35,99.5,30827.0,97.5303,97.6677,97.5107,97.6579,30827.0
2024-11-13 13:20:00,99.5,99.56,99.43,99.45,32387.0,97.6579,97.7168,97.5892,97.6088,32387.0
2024-11-13 13:25:00,99.47,99.47,99.38,99.39,23292.0,97.6284,97.6284,97.5401,97.5499,23292.0
2024-11-13 13:30:00,99.4,99.44,99.37,99.44,11795.0,97.5597,97.599,97.5303,97.599,11795.0
2024-11-13 13:35:00,99.45,99.45,99.35,99.37,16199.0,97.6088,97.6088,97.5107,97.5303,16199.0
2024-11-13 13:40:00,99.36,99.49,99.35,99.49,15597.0,97.5205,97.6481,97.5107,97.6481,15597.0
2024-11-13 13:45:00,99.49,99.58,99.46,99.57,20149.0,97.6481,97.7364,97.6186,97.7266,20149.0
2024-11-13 13:50:00,99.58,99.6,99.54,99.59,37012.0,97.7364,97.756,97.6971,97.7462,37012.0
2024-11-13 13:55:00,99.59,99.65,99.52,99.55,30653.0,97.7462,97.8051,97.6775,97.7069,30653.0
2024-11-13 14:00:00,99.56,99.58,99.48,99.54,21003.0,97.7168,97.7364,97.6382,97.6971,21003.0
2024-11-13 14:05:00,99.54,99.7,99.52,99.68,38766.0,97.6971,97.8542,97.6775,97.8345,38766.0
2024-11-13 14:10:00,99.68,99.81,99.67,99.76,49265.0,97.8345,97.9621,97.8247,97.9131,49265.0
2024-11-13 14:15:00,99.77,99.83,99.74,99.81,54616.0,97.9229,97.9818,97.8934,97.9621,54616.0
2024-11-13 14:20:00,99.81,99.85,99.77,99.83,29124.0,97.9621,98.0014,97.9229,97.9818,29124.0
2024-11-13 14:25:00,99.83,99.86,99.73,99.75,35237.0,97.9818,98.0112,97.8836,97.9032,35237.0
2024-11-13 14:30:00,99.76,99.79,99.67,99.75,43152.0,97.9131,97.9425,97.8247,97.9032,43152.0
2024-11-13 14:35:00,99.74,99.74,99.54,99.55,66113.0,97.8934,97.8934,97.6971,97.7069,66113.0
2024-11-13 14:40:00,99.55,99.64,99.4,99.42,53013.0,97.7069,97.7953,97.5597,97.5794,53013.0
2024-11-13 14:45:00,99.42,99.46,99.3,99.44,56898.0,97.5794,97.6186,97.4616,97.599,56898.0
2024-11-13 14:50:00,99.45,99.49,99.39,99.4,27397.0,97.6088,97.6481,97.5499,97.5597,27397.0
2024-11-13 14:55:00,99.4,99.49,99.35,99.44,31876.0,97.5597,97.6481,97.5107,97.599,31876.0
2024-11-13 15:00:00,99.41,99.45,99.36,99.39,28743.0,97.5695,97.6088,97.5205,97.5499,28743.0
2024-11-13 15:05:00,99.39,99.42,99.36,99.41,36682.0,97.5499,97.5794,97.5205,97.5695,36682.0
2024-11-13 15:10:00,99.42,99.44,99.32,99.43,39025.0,97.5794,97.599,97.4812,97.5892,39025.0
2024-11-13 15:15:00,99.44,99.48,99.39,99.45,24332.0,97.599,97.6382,97.5499,97.6088,24332.0
2024-11-13 15:20:00,99.44,99.46,99.36,99.41,24058.0,97.599,97.6186,97.5205,97.5695,24058.0
2024-11-13 15:25:00,99.41,99.43,99.37,99.42,39728.0,97.5695,97.5892,97.5303,97.5794,39728.0
2024-11-13 15:30:00,99.4,99.58,99.35,99.55,57868.0,97.5597,97.7364,97.5107,97.7069,57868.0
2024-11-13 15:35:00,99.56,99.65,99.55,99.57,36661.0,97.7168,97.8051,97.7069,97.7266,36661.0
2024-11-13 15:40:00,99.57,99.59,99.5,99.56,32207.0,97.7266,97.7462,97.6579,97.7168,32207.0
2024-11-13 15:45:00,99.56,99.61,99.49,99.59,46018.0,97.7168,97.7658,97.6481,97.7462,46018.0
2024-11-13 15:50:00,99.59,99.71,99.5,99.68,149954.0,97.7462,97.864,97.6579,97.8345,149954.0
2024-11-13 15:55:00,99.67,99.94,99.66,99.82,486210.0,97.8247,98.0897,97.8149,97.9719,486210.0
2024-11-14 09:30:00,99.43,99.63,99.17,99.46,97739.0,97.5892,97.7855,97.334,97.6186,97739.0
2024-11-14 09:35:00,99.48,99.97,99.4,99.73,68509.0,97.6382,98.1192,97.5597,97.8836,68509.0
2024-11-14 09:40:00,99.76,99.78,99.43,99.55,112631.0,97.9131,97.9327,97.5892,97.7069,112631.0
2024-11-14 09:45:00,99.59,99.85,99.56,99.8,36868.0,97.7462,98.0014,97.7168,97.9523,36868.0
2024-11-14 09:50:00,99.8,99.91,99.74,99.79,40679.0,97.9523,98.0603,97.8934,97.9425,40679.0
2024-11-14 09:55:00,99.79,99.82,99.67,99.71,41026.0,97.9425,97.9719,97.8247,97.864,41026.0
2024-11-14 10:00:00,99.71,99.75,99.52,99.72,37045.0,97.864,97.9032,97.6775,97.8738,37045.0
2024-11-14 10:05:00,99.71,99.99,99.71,99.9,73285.0,97.864,98.1388,97.864,98.0505,73285.0
2024-11-14 10:10:00,99.9,100.02,99.71,99.73,210373.0,98.0505,98.1682,97.864,97.8836,210373.0
2024-11-14 10:15:00,99.73,99.8,99.66,99.66,39884.0,97.8836,97.9523,97.8149,97.8149,39884.0
2024-11-14 10:20:00,99.66,99.73,99.62,99.72,32605.0,97.8149,97.8836,97.7757,97.8738,32605.0
2024-11-14 10:25:00,99.72,99.88,99.69,99.87,36885.0,97.8738,98.0308,97.8444,98.021,36885.0
2024-11-14 10:30:00,99.86,99.86,99.75,99.76,35568.0,98.0112,98.0112,97.9032,97.9131,35568.0
2024-11-14 10:35:00,99.76,99.89,99.65,99.69,26472.0,97.9131,98.0407,97.8051,97.8444,26472.0
2024-11-14 10:40:00,99.69,99.73,99.55,99.72,22547.0,97.8444,97.8836,97.7069,97.8738,22547.0
2024-11-14 10:45:00,99.72,99.72,99.6,99.62,27217.0,97.8738,97.8738,97.756,97.7757,27217.0
2024-11-14 10:50:00,99.6,99.6,99.28,99.28,39697.0,97.756,97.756,97.4419,97.4419,39697.0
2024-11-14 10:55:00,99.28,99.33,99.19,99.24,51857.0,97.4419,97.491,97.3536,97.4027,51857.0
2024-11-14 11:00:00,99.24,99.26,99.14,99.17,32048.0,97.4027,97.4223,97.3045,97.334,32048.0
2024-11-14 11:05:00,99.17,99.34,99.15,99.25,175984.0,97.334,97.5008,97.3144,97.4125,175984.0
2024-11-14 11:10:00,99.29,99.52,99.23,99.5,234763.0,97.4518,97.6775,97.3929,97.6579,234763.0
2024-11-14 11:15:00,99.5,99.63,99.43,99.54,116285.0,97.6579,97.7855,97.5892,97.6971,116285.0
2024-11-14 11:20:00,99.53,99.74,99.52,99.6,140270.0,97.6873,97.8934,97.6775,97.756,140270.0
2024-11-14 11:25:00,99.59,99.69,99.59,99.69,26870.0,97.7462,97.8444,97.7462,97.8444,26870.0
2024-11-14 11:30:00,99.69,99.71,99.64,99.65,27339.0,97.8444,97.864,97.7953,97.8051,27339.0
2024-11-14 11:35:00,99.65,99.74,99.57,99.59,31687.0,97.8051,97.8934,97.7266,97.7462,31687.0
2024-11-14 11:40:00,99.59,99.61,99.48,99.5,23335.0,97.7462,97.7658,97.6382,97.6579,23335.0
2024-11-14 11:45:00,99.49,99.53,99.44,99.45,18479.0,97.6481,97.6873,97.599,97.6088,18479.0
2024-11-14 11:50:00,99.45,99.46,99.33,99.36,36203.0,97.6088,97.6186,97.491,97.5205,36203.0
2024-11-14 11:55:00,99.37,99.43,99.29,99.36,24549.0,97.5303,97.5892,97.4518,97.5205,24549.0
2024-11-14 12:00:00,99.37,99.38,99.2,99.2,42384.0,97.5303,97.5401,97.3634,97.3634,42384.0
2024-11-14 12:05:00,99.19,99.33,99.18,99.31,40128.0,97.3536,97.491,97.3438,97.4714,40128.0
2024-11-14 12:10:00,99.31,99.34,99.25,99.26,23482.0,97.4714,97.5008,97.4125,97.4223,23482.0
2024-11-14 12:15:00,99.26,99.29,99.19,99.29,26366.0,97.4223,97.4518,97.3536,97.4518,26366.0
2024-11-14 12:20:00,99.29,99.34,99.26,99.3,47154.0,97.4518,97.5008,97.4223,97.4616,47154.0
2024-11-14 12:25:00,99.29,99.32,99.24,99.26,19296.0,97.4518,97.4812,97.4027,97.4223,19296.0
2024-11-14 12:30:00,99.28,99.28,99.19,99.25,37436.0,97.4419,97.4419,97.3536,97.4125,37436.0
2024-11-14 12:35:00,99.25,99.53,99.25,99.51,41349.0,97.4125,97.6873,97.4125,97.6677,41349.0
2024-11-14 12:40:00,99.51,99.66,99.5,99.62,24463.0,97.6677,97.8149,97.6579,97.7757,24463.0
2024-11-14 12:45:00,99.63,99.63,99.44,99.52,34844.0,97.7855,97.7855,97.599,97.6775,34844.0
2024-11-14 12:50:00,99.5,99.63,99.49,99.62,34213.0,97.6579,97.7855,97.6481,97.7757,34213.0
2024-11-14 12:55:00,99.64,99.78,99.63,99.77,31073.0,97.7953,97.9327,97.7855,97.9229,31073.0
2024-11-14 13:00:00,99.78,99.93,99.73,99.73,42697.0,97.9327,98.0799,97.8836,97.8836,42697.0
2024-11-14 13:05:00,99.72,99.78,99.6,99.62,42964.0,97.8738,97.9327,97.756,97.7757,42964.0
2024-11-14 13:10:00,99.61,99.63,99.56,99.59,24811.0,97.7658,97.7855,97.7168,97.7462,24811.0
2024-11-14 13:15:00,99.59,99.59,99.53,99.54,21816.0,97.7462,97.7462,97.6873,97.6971,21816.0
2024-11-14 13:20:00,99.54,99.55,99.49,99.53,18941.0,97.6971,97.7069,97.6481,97.6873,18941.0
2024-11-14 13:25:00,99.53,99.55,99.46,99.48,16399.0,97.6873,97.7069,97.6186,97.6382,16399.0
2024-11-14 13:30:00,99.48,99.52,99.48,99.52,20587.0,97.6382,97.6775,97.6382,97.6775,20587.0
2024-11-14 13:35:00,99.52,99.53,99.47,99.49,24854.0,97.6775,97.6873,97.6284,97.6481,24854.0
2024-11-14 13:40:00,99.5,99.5,99.37,99.44,32216.0,97.6579,97.6579,97.5303,97.599,32216.0
2024-11-14 13:45:00,99.43,99.63,99.43,99.52,36583.0,97.5892,97.7855,97.5892,97.6775,36583.0
2024-11-14 13:50:00,99.58,99.65,99.54,99.57,24479.0,97.7364,97.8051,97.6971,97.7266,24479.0
2024-11-14 13:55:00,99.57,99.63,99.51,99.59,31241.0,97.7266,97.7855,97.6677,97.7462,31241.0
2024-11-14 14:00:00,99.59,99.7,99.55,99.69,27878.0,97.7462,97.8542,97.7069,97.8444,27878.0
2024-11-14 14:05:00,99.69,99.7,99.6,99.61,24610.0,97.8444,97.8542,97.756,97.7658,24610.0
2024-11-14 14:10:00,99.63,99.72,99.6,99.62,49433.0,97.7855,97.8738,97.756,97.7757,49433.0
2024-11-14 14:15:00,99.63,99.67,99.53,99.54,21513.0,97.7855,97.8247,97.6873,97.6971,21513.0
2024-11-14 14:20:00,99.54,99.54,99.44,99.53,21868.0,97.6971,97.6971,97.599,97.6873,21868.0
2024-11-14 14:25:00,99.53,99.57,99.5,99.57,23904.0,97.6873,97.7266,97.6579,97.7266,23904.0
2024-11-14 14:30:00,99.57,99.63,99.54,99.57,19805.0,97.7266,97.7855,97.6971,97.7266,19805.0
2024-11-14 14:35:00,99.57,99.58,99.48,99.56,48282.0,97.7266,97.7364,97.6382,97.7168,48282.0
2024-11-14 14:40:00,99.56,99.58,99.51,99.54,21558.0,97.7168,97.7364,97.6677,97.6971,21558.0
2024-11-14 14:45:00,99.54,99.57,99.5,99.53,20630.0,97.6971,97.7266,97.6579,97.6873,20630.0
2024-11-14 14:50:00,99.54,99.65,99.54,99.63,34955.0,97.6971,97.8051,97.6971,97.7855,34955.0
2024-11-14 14:55:00,99.63,99.64,99.52,99.54,27241.0,97.7855,97.7953,97.6775,97.6971,27241.0
2024-11-14 15:00:00,99.55,99.55,99.3,99.33,37676.0,97.7069,97.7069,97.4616,97.491,37676.0
2024-11-14 15:05:00,99.33,99.36,99.26,99.29,30080.0,97.491,97.5205,97.4223,97.4518,30080.0
2024-11-14 15:10:00,99.3,99.48,99.3,99.43,27586.0,97.4616,97.6382,97.4616,97.5892,27586.0
2024-11-14 15:15:00,99.43,99.55,99.4,99.54,27285.0,97.5892,97.7069,97.5597,97.6971,27285.0
2024-11-14 15:20:00,99.54,99.58,99.49,99.56,30948.0,97.6971,97.7364,97.6481,97.7168,30948.0
2024-11-14 15:25:00,99.56,99.61,99.51,99.53,45096.0,97.7168,97.7658,97.6677,97.6873,45096.0
2024-11-14 15:30:00,99.54,99.56,99.43,99.52,41624.0,97.6971,97.7168,97.5892,97.6775,41624.0
2024-11-14 15:35:00,99.52,99.57,99.47,99.5,46673.0,97.6775,97.7266,97.6284,97.6579,46673.0
2024-11-14 15:40:00,99.51,99.58,99.44,99.49,61693.0,97.6677,97.7364,97.599,97.6481,61693.0
2024-11-14 15:45:00,99.5,99.52,99.39,99.41,52729.0,97.6579,97.6775,97.5499,97.5695,52729.0
2024-11-14 15:50:00,99.41,99.41,99.25,99.29,104433.0,97.5695,97.5695,97.4125,97.4518,104433.0
2024-11-14 15:55:00,99.28,99.3,99.16,99.23,331909.0,97.4419,97.4616,97.3242,97.3929,331909.0
2024-11-15 09:30:00,99.1,99.76,98.51,99.18,441623.0,97.8681,98.5199,97.2855,97.9471,441623.0
2024-11-15 09:35:00,99.22,99.89,99.17,99.61,98933.0,97.9866,98.6483,97.9373,98.3718,98933.0
2024-11-15 09:40:00,99.62,99.89,99.5,99.84,59154.0,98.3817,98.6483,98.2632,98.5989,59154.0
2024-11-15 09:45:00,99.84,100.1,99.61,99.64,91209.0,98.5989,98.8557,98.3718,98.4014,91209.0
2024-11-15 09:50:00,99.62,99.93,99.58,99.83,53020.0,98.3817,98.6878,98.3422,98.589,53020.0
2024-11-15 09:55:00,99.84,99.9,99.65,99.72,44690.0,98.5989,98.6582,98.4113,98.4804,44690.0
2024-11-15 10:00:00,99.71,100.1,99.66,100.04,65654.0,98.4705,98.8557,98.4212,98.7964,65654.0
2024-11-15 10:05:00,100.07,100.09,99.86,100.04,59295.0,98.8261,98.8458,98.6187,98.7964,59295.0
2024-11-15 10:10:00,100.02,100.22,99.9,100.16,73630.0,98.7767,98.9742,98.6582,98.9149,73630.0
2024-11-15 10:15:00,100.18,100.22,99.69,99.76,196449.0,98.9347,98.9742,98.4508,98.5199,196449.0
2024-11-15 10:20:00,99.76,99.78,99.58,99.63,31850.0,98.5199,98.5397,98.3422,98.3915,31850.0
2024-11-15 10:25:00,99.63,99.99,99.42,99.9,62002.0,98.3915,98.7471,98.1841,98.6582,62002.0
2024-11-15 10:30:00,99.9,99.97,99.78,99.88,64022.0,98.6582,98.7273,98.5397,98.6384,64022.0
2024-11-15 10:35:00,99.87,99.93,99.7,99.78,39764.0,98.6286,98.6878,98.4607,98.5397,39764.0
2024-11-15 10:40:00,99.74,99.86,99.73,99.77,33022.0,98.5002,98.6187,98.4903,98.5298,33022.0
2024-11-15 10:45:00,99.77,99.84,99.69,99.7,40798.0,98.5298,98.5989,98.4508,98.4607,40798.0
2024-11-15 10:50:00,99.71,99.79,99.48,99.53,52261.0,98.4705,98.5495,98.2434,98.2928,52261.0
2024-11-15 10:55:00,99.55,99.57,99.35,99.37,40448.0,98.3125,98.3323,98.115,98.1348,40448.0
2024-11-15 11:00:00,99.39,99.39,99.24,99.26,63106.0,98.1545,98.1545,98.0064,98.0261,63106.0
2024-11-15 11:05:00,99.25,99.38,99.05,99.11,112935.0,98.0163,98.1446,97.8187,97.878,112935.0
2024-11-15 11:10:00,99.12,99.17,99.01,99.12,125323.0,97.8879,97.9373,97.7792,97.8879,125323.0
2024-11-15 11:15:00,99.12,99.24,99.05,99.15,23446.0,97.8879,98.0064,97.8187,97.9175,23446.0
2024-11-15 11:20:00,99.13,99.14,98.86,98.9,61052.0,97.8977,97.9076,97.6311,97.6706,61052.0
2024-11-15 11:25:00,98.93,99.0,98.85,98.89,68996.0,97.7002,97.7694,97.6212,97.6607,68996.0
2024-11-15 11:30:00,98.89,98.92,98.67,98.68,34197.0,97.6607,97.6904,97.4435,97.4533,34197.0
2024-11-15 11:35:00,98.67,98.75,98.62,98.7,36178.0,97.4435,97.5225,97.3941,97.4731,36178.0
2024-11-15 11:40:00,98.69,98.74,98.51,98.56,75196.0,97.4632,97.5126,97.2855,97.3348,75196.0
2024-11-15 11:45:00,98.56,98.69,98.53,98.65,38647.0,97.3348,97.4632,97.3052,97.4237,38647.0
2024-11-15 11:50:00,98.66,98.68,98.43,98.45,44572.0,97.4336,97.4533,97.2065,97.2262,44572.0
2024-11-15 11:55:00,98.45,98.45,98.24,98.32,47120.0,97.2262,97.2262,97.0188,97.0978,47120.0
2024-11-15 12:00:00,98.33,98.45,98.32,98.39,23349.0,97.1077,97.2262,97.0978,97.1669,23349.0
2024-11-15 12:05:00,98.39,98.56,98.35,98.43,28126.0,97.1669,97.3348,97.1274,97.2065,28126.0
2024-11-15 12:10:00,98.43,98.47,98.32,98.47,16980.0,97.2065,97.246,97.0978,97.246,16980.0
2024-11-15 12:15:00,98.47,98.55,98.43,98.43,21122.0,97.246,97.325,97.2065,97.2065,21122.0
2024-11-15 12:20:00,98.43,98.46,98.36,98.44,24872.0,97.2065,97.2361,97.1373,97.2163,24872.0
2024-11-15 12:25:00,98.44,98.48,98.35,98.47,23757.0,97.2163,97.2558,97.1274,97.246,23757.0
2024-11-15 12:30:00,98.46,98.46,98.38,98.39,17604.0,97.2361,97.2361,97.1571,97.1669,17604.0
2024-11-15 12:35:00,98.38,98.45,98.35,98.38,22934.0,97.1571,97.2262,97.1274,97.1571,22934.0
2024-11-15 12:40:00,98.38,98.54,98.38,98.51,28511.0,97.1571,97.3151,97.1571,97.2855,28511.0
2024-11-15 12:45:00,98.52,98.53,98.49,98.53,51259.0,97.2953,97.3052,97.2657,97.3052,51259.0
2024-11-15 12:50:00,98.52,98.53,98.46,98.53,76842.0,97.2953,97.3052,97.2361,97.3052,76842.0
2024-11-15 12:55:00,98.53,98.62,98.51,98.6,47002.0,97.3052,97.3941,97.2855,97.3743,47002.0
2024-11-15 13:00:00,98.6,98.65,98.55,98.59,64078.0,97.3743,97.4237,97.325,97.3645,64078.0
2024-11-15 13:05:00,98.59,98.65,98.53,98.64,46908.0,97.3645,97.4237,97.3052,97.4138,46908.0
2024-11-15 13:10:00,98.64,98.75,98.63,98.74,83997.0,97.4138,97.5225,97.404,97.5126,83997.0
2024-11-15 13:15:00,98.75,98.75,98.7,98.72,39253.0,97.5225,97.5225,97.4731,97.4928,39253.0
2024-11-15 13:20:00,98.74,98.8,98.7,98.71,62915.0,97.5126,97.5719,97.4731,97.483,62915.0
2024-11-15 13:25:00,98.71,98.75,98.67,98.73,38022.0,97.483,97.5225,97.4435,97.5027,38022.0
2024-11-15 13:30:00,98.72,98.74,98.65,98.68,25074.0,97.4928,97.5126,97.4237,97.4533,25074.0
2024-11-15 13:35:00,98.69,98.74,98.66,98.67,17641.0,97.4632,97.5126,97.4336,97.4435,17641.0
2024-11-15 13:40:00,98.67,98.73,98.66,98.71,22641.0,97.4435,97.5027,97.4336,97.483,22641.0
2024-11-15 13:45:00,98.73,98.74,98.55,98.55,37234.0,97.5027,97.5126,97.325,97.325,37234.0
2024-11-15 13:50:00,98.57,98.61,98.55,98.56,19729.0,97.3447,97.3842,97.325,97.3348,19729.0
2024-11-15 13:55:00,98.55,98.67,98.54,98.66,29746.0,97.325,97.4435,97.3151,97.4336,29746.0
2024-11-15 14:00:00,98.67,98.8,98.67,98.78,51895.0,97.4435,97.5719,97.4435,97.5521,51895.0
2024-11-15 14:05:00,98.78,98.79,98.72,98.76,57093.0,97.5521,97.562,97.4928,97.5323,57093.0
2024-11-15 14:10:00,98.76,98.8,98.71,98.72,35348.0,97.5323,97.5719,97.483,97.4928,35348.0
2024-11-15 14:15:00,98.73,98.74,98.64,98.73,20715.0,97.5027,97.5126,97.4138,97.5027,20715.0
2024-11-15 14:20:00,98.72,98.85,98.68,98.83,73387.0,97.4928,97.6212,97.4533,97.6015,73387.0
2024-11-15 14:25:00,98.84,98.85,98.82,98.84,47289.0,97.6114,97.6212,97.5916,97.6114,47289.0
2024-11-15 14:30:00,98.84,98.85,98.84,98.84,46616.0,97.6114,97.6212,97.6114,97.6114,46616.0
2024-11-15 14:35:00,98.85,98.85,97.99,98.45,365353.0,97.6212,97.6212,96.7719,97.2262,365353.0
2024-11-15 14:40:00,98.42,98.82,98.31,98.76,84130.0,97.1966,97.5916,97.0879,97.5323,84130.0
2024-11-15 14:45:00,98.75,98.82,98.65,98.7,84876.0,97.5225,97.5916,97.4237,97.4731,84876.0
2024-11-15 14:50:00,98.7,98.76,98.64,98.66,37950.0,97.4731,97.5323,97.4138,97.4336,37950.0
2024-11-15 14:55:00,98.64,98.73,98.63,98.72,28422.0,97.4138,97.5027,97.404,97.4928,28422.0
2024-11-15 15:00:00,98.71,98.74,98.59,98.6,27032.0,97.483,97.5126,97.3645,97.3743,27032.0
2024-11-15 15:05:00,98.59,98.67,98.37,98.45,127278.0,97.3645,97.4435,97.1472,97.2262,127278.0
2024-11-15 15:10:00,98.46,98.5,98.38,98.46,31547.0,97.2361,97.2756,97.1571,97.2361,31547.0
2024-11-15 15:15:00,98.46,98.48,98.34,98.38,32555.0,97.2361,97.2558,97.1176,97.1571,32555.0
2024-11-15 15:20:00,98.38,98.51,98.32,98.42,50870.0,97.1571,97.2855,97.0978,97.1966,50870.0
2024-11-15 15:25:00,98.43,98.46,98.34,98.36,33366.0,97.2065,97.2361,97.1176,97.1373,33366.0
2024-11-15 15:30:00,98.37,98.52,98.37,98.48,59113.0,97.1472,97.2953,97.1472,97.2558,59113.0
2024-11-15 15:35:00,98.48,98.49,98.27,98.29,56183.0,97.2558,97.2657,97.0484,97.0682,56183.0
2024-11-15 15:40:00,98.28,98.37,98.24,98.28,46234.0,97.0583,97.1472,97.0188,97.0583,46234.0
2024-11-15 15:45:00,98.28,98.42,98.27,98.41,76301.0,97.0583,97.1966,97.0484,97.1867,76301.0
2024-11-15 15:50:00,98.41,98.44,98.31,98.4,180040.0,97.1867,97.2163,97.0879,97.1768,180040.0
2024-11-15 15:55:00,98.39,98.55,98.34,98.43,363710.0,97.1669,97.325,97.1176,97.2065,363710.0
2024-11-18 09:30:00,98.44,98.45,97.93,98.02,97218.0,97.2163,97.2262,96.7127,96.8015,97218.0
2024-11-18 09:35:00,98.12,98.39,98.12,98.14,19350.0,96.9003,97.1669,96.9003,96.9201,19350.0
2024-11-18 09:40:00,98.17,98.45,98.12,98.43,25878.0,96.9497,97.2262,96.9003,97.2065,25878.0
2024-11-18 09:45:00,98.43,98.55,98.34,98.46,26571.0,97.2065,97.325,97.1176,97.2361,26571.0
2024-11-18 09:50:00,98.48,98.74,98.33,98.7,49626.0,97.2558,97.5126,97.1077,97.4731,49626.0
2024-11-18 09:55:00,98.7,98.8,98.66,98.79,33304.0,97.4731,97.5719,97.4336,97.562,33304.0
2024-11-18 10:00:00,98.78,99.1,98.77,99.07,39350.0,97.5521,97.8681,97.5422,97.8385,39350.0
2024-11-18 10:05:00,99.09,99.29,99.01,99.2,44900.0,97.8582,98.0558,97.7792,97.9669,44900.0
2024-11-18 10:10:00,99.2,99.25,99.06,99.12,31501.0,97.9669,98.0163,97.8286,97.8879,31501.0
2024-11-18 10:15:00,99.12,99.21,98.99,99.05,28061.0,97.8879,97.9768,97.7595,97.8187,28061.0
2024-11-18 10:20:00,99.07,99.08,98.91,99.03,33186.0,97.8385,97.8484,97.6805,97.799,33186.0
2024-11-18 10:25:00,99.04,99.1,98.87,98.89,17773.0,97.8089,97.8681,97.641,97.6607,17773.0
2024-11-18 10:30:00,98.88,98.9,98.74,98.87,60354.0,97.6509,97.6706,97.5126,97.641,60354.0
2024-11-18 10:35:00,98.85,98.96,98.83,98.89,119991.0,97.6212,97.7299,97.6015,97.6607,119991.0
2024-11-18 10:40:00,98.88,98.99,98.72,98.74,96235.0,97.6509,97.7595,97.4928,97.5126,96235.0
2024-11-18 10:45:00,98.74,98.93,98.73,98.9,31404.0,97.5126,97.7002,97.5027,97.6706,31404.0
2024-11-18 10:50:00,98.9,99.11,98.87,99.09,30704.0,97.6706,97.878,97.641,97.8582,30704.0
2024-11-18 10:55:00,99.12,99.14,99.0,99.04,17248.0,97.8879,97.9076,97.7694,97.8089,17248.0
2024-11-18 11:00:00,99.05,99.2,99.02,99.17,29610.0,97.8187,97.9669,97.7891,97.9373,29610.0
2024-11-18 11:05:00,99.17,99.27,99.16,99.18,18332.0,97.9373,98.036,97.9274,97.9471,18332.0
2024-11-18 11:10:00,99.18,99.45,99.16,99.43,36135.0,97.9471,98.2138,97.9274,98.194,36135.0
2024-11-18 11:15:00,99.43,99.48,99.36,99.38,27947.0,98.194,98.2434,98.1249,98.1446,27947.0
2024-11-18 11:20:00,99.4,99.51,99.37,99.48,23904.0,98.1644,98.273,98.1348,98.2434,23904.0
2024-11-18 11:25:00,99.48,99.55,99.36,99.44,31217.0,98.2434,98.3125,98.1249,98.2039,31217.0
2024-11-18 11:30:00,99.43,99.55,99.41,99.5,51860.0,98.194,98.3125,98.1743,98.2632,51860.0
2024-11-18 11:35:00,99.52,99.56,99.45,99.56,19722.0,98.2829,98.3224,98.2138,98.3224,19722.0
2024-11-18 11:40:00,99.56,99.8,99.55,99.7,79904.0,98.3224,98.5594,98.3125,98.4607,79904.0
2024-11-18 11:45:00,99.72,99.76,99.52,99.53,26936.0,98.4804,98.5199,98.2829,98.2928,26936.0
2024-11-18 11:50:00,99.53,99.71,99.52,99.71,28726.0,98.2928,98.4705,98.2829,98.4705,28726.0
2024-11-18 11:55:00,99.71,99.75,99.65,99.72,23547.0,98.4705,98.51,98.4113,98.4804,23547.0
2024-11-18 12:00:00,99.7,99.72,99.64,99.71,35211.0,98.4607,98.4804,98.4014,98.4705,35211.0
2024-11-18 12:05:00,99.71,99.74,99.69,99.72,20204.0,98.4705,98.5002,98.4508,98.4804,20204.0
2024-11-18 12:10:00,99.72,99.75,99.65,99.66,16999.0,98.4804,98.51,98.4113,98.4212,16999.0
2024-11-18 12:15:00,99.65,99.69,99.6,99.66,33591.0,98.4113,98.4508,98.3619,98.4212,33591.0
2024-11-18 12:20:00,99.66,99.75,99.65,99.74,15925.0,98.4212,98.51,98.4113,98.5002,15925.0
2024-11-18 12:25:00,99.74,99.75,99.61,99.64,38320.0,98.5002,98.51,98.3718,98.4014,38320.0
2024-11-18 12:30:00,99.63,99.73,99.58,99.73,30653.0,98.3915,98.4903,98.3422,98.4903,30653.0
2024-11-18 12:35:00,99.73,99.88,99.72,99.84,30451.0,98.4903,98.6384,98.4804,98.5989,30451.0
2024-11-18 12:40:00,99.84,99.88,99.82,99.82,16142.0,98.5989,98.6384,98.5792,98.5792,16142.0
2024-11-18 12:45:00,99.82,99.84,99.74,99.74,11529.0,98.5792,98.5989,98.5002,98.5002,11529.0
2024-11-18 12:50:00,99.75,99.77,99.7,99.7,14717.0,98.51,98.5298,98.4607,98.4607,14717.0
2024-11-18 12:55:00,99.7,99.75,99.69,99.72,12858.0,98.4607,98.51,98.4508,98.4804,12858.0
2024-11-18 13:00:00,99.71,99.71,99.63,99.65,20605.0,98.4705,98.4705,98.3915,98.4113,20605.0
2024-11-18 13:05:00,99.64,99.69,99.63,99.68,21072.0,98.4014,98.4508,98.3915,98.4409,21072.0
2024-11-18 13:10:00,99.7,99.73,99.65,99.66,37115.0,98.4607,98.4903,98.4113,98.4212,37115.0
2024-11-18 13:15:00,99.73,99.84,99.73,99.78,19437.0,98.4903,98.5989,98.4903,98.5397,19437.0
2024-11-18 13:20:00,99.78,99.92,99.77,99.9,31639.0,98.5397,98.6779,98.5298,98.6582,31639.0
2024-11-18 13:25:00,99.9,99.97,99.9,99.94,36995.0,98.6582,98.7273,98.6582,98.6977,36995.0
2024-11-18 13:30:00,99.95,99.98,99.88,99.9,34641.0,98.7076,98.7372,98.6384,98.6582,34641.0
2024-11-18 13:35:00,99.9,99.97,99.85,99.97,33723.0,98.6582,98.7273,98.6088,98.7273,33723.0
2024-11-18 13:40:00,99.97,99.99,99.9,99.93,28377.0,98.7273,98.7471,98.6582,98.6878,28377.0
2024-11-18 13:45:00,99.93,100.12,99.92,100.06,102412.0,98.6878,98.8754,98.6779,98.8162,102412.0
2024-11-18 13:50:00,100.06,100.06,99.99,100.04,17101.0,98.8162,98.8162,98.7471,98.7964,17101.0
2024-11-18 13:55:00,100.03,100.2,99.99,100.19,50986.0,98.7866,98.9544,98.7471,98.9446,50986.0
2024-11-18 14:00:00,100.2,100.23,100.16,100.21,29199.0,98.9544,98.9841,98.9149,98.9643,29199.0
2024-11-18 14:05:00,100.21,100.23,100.13,100.15,45010.0,98.9643,98.9841,98.8853,98.9051,45010.0
2024-11-18 14:10:00,100.15,100.19,100.1,100.12,51680.0,98.9051,98.9446,98.8557,98.8754,51680.0
2024-11-18 14:15:00,100.12,100.18,100.11,100.13,36004.0,98.8754,98.9347,98.8656,98.8853,36004.0
2024-11-18 14:20:00,100.13,100.14,100.07,100.14,26954.0,98.8853,98.8952,98.8261,98.8952,26954.0
2024-11-18 14:25:00,100.14,100.23,100.11,100.21,45431.0,98.8952,98.9841,98.8656,98.9643,45431.0
2024-11-18 14:30:00,100.2,100.2,100.12,100.14,33285.0,98.9544,98.9544,98.8754,98.8952,33285.0
2024-11-18 14:35:00,100.15,100.24,100.12,100.18,41352.0,98.9051,98.994,98.8754,98.9347,41352.0
2024-11-18 14:40:00,100.19,100.22,100.16,100.2,74948.0,98.9446,98.9742,98.9149,98.9544,74948.0
2024-11-18 14:45:00,100.2,100.25,100.19,100.24,22474.0,98.9544,99.0038,98.9446,98.994,22474.0
2024-11-18 14:50:00,100.24,100.31,100.23,100.25,30768.0,98.994,99.0631,98.9841,99.0038,30768.0
2024-11-18 14:55:00,100.26,100.34,100.23,100.28,38116.0,99.0137,99.0927,98.9841,99.0335,38116.0
2024-11-18 15:00:00,100.28,100.29,100.23,100.29,18371.0,99.0335,99.0433,98.9841,99.0433,18371.0
2024-11-18 15:05:00,100.28,100.37,100.26,100.36,38624.0,99.0335,99.1223,99.0137,99.1125,38624.0
2024-11-18 15:10:00,100.36,100.59,100.36,100.43,286083.0,99.1125,99.3396,99.1125,99.1816,286083.0
2024-11-18 15:15:00,100.43,100.52,100.38,100.4,64206.0,99.1816,99.2705,99.1322,99.152,64206.0
2024-11-18 15:20:00,100.4,100.43,100.26,100.27,37655.0,99.152,99.1816,99.0137,99.0236,37655.0
2024-11-18 15:25:00,100.28,100.29,100.13,100.15,54664.0,99.0335,99.0433,98.8853,98.9051,54664.0
2024-11-18 15:30:00,100.15,100.19,100.13,100.14,44634.0,98.9051,98.9446,98.8853,98.8952,44634.0
2024-11-18 15:35:00,100.14,100.21,100.13,100.14,31709.0,98.8952,98.9643,98.8853,98.8952,31709.0
2024-11-18 15:40:00,100.14,100.23,100.11,100.22,66722.0,98.8952,98.9841,98.8656,98.9742,66722.0
2024-11-18 15:45:00,100.22,100.41,100.21,100.41,91446.0,98.9742,99.1618,98.9643,99.1618,91446.0
2024-11-18 15:50:00,100.4,100.48,100.32,100.46,188295.0,99.152,99.231,99.073,99.2112,188295.0
2024-11-18 15:55:00,100.46,100.61,100.39,100.4,328456.0,99.2112,99.3594,99.1421,99.152,328456.0
2024-11-19 09:30:00,99.76,100.3,99.38,99.5,175354.0,98.5199,99.0532,98.1446,98.2632,175354.0
2024-11-19 09:35:00,99.48,99.57,99.27,99.34,86716.0,98.2434,98.3323,98.036,98.1051,86716.0
2024-11-19 09:40:00,99.35,99.83,99.29,99.7,62954.0,98.115,98.589,98.0558,98.4607,62954.0
2024-11-19 09:45:00,99.69,99.7,99.42,99.52,100204.0,98.4508,98.4607,98.1841,98.2829,100204.0
2024-11-19 09:50:00,99.5,99.86,99.33,99.8,31870.0,98.2632,98.6187,98.0953,98.5594,31870.0
2024-11-19 09:55:00,99.82,99.87,99.68,99.82,129628.0,98.5792,98.6286,98.4409,98.5792,129628.0
2024-11-19 10:00:00,99.83,99.99,99.68,99.94,95717.0,98.589,98.7471,98.4409,98.6977,95717.0
2024-11-19 10:05:00,99.94,100.13,99.93,100.04,27250.0,98.6977,98.8853,98.6878,98.7964,27250.0
2024-11-19 10:10:00,100.01,100.07,99.82,99.84,66472.0,98.7668,98.8261,98.5792,98.5989,66472.0
2024-11-19 10:15:00,99.82,99.91,99.75,99.81,31107.0,98.5792,98.6681,98.51,98.5693,31107.0
2024-11-19 10:20:00,99.8,99.85,99.77,99.81,24131.0,98.5594,98.6088,98.5298,98.5693,24131.0
2024-11-19 10:25:00,99.81,99.86,99.63,99.72,30213.0,98.5693,98.6187,98.3915,98.4804,30213.0
2024-11-19 10:30:00,99.74,99.84,99.58,99.63,31012.0,98.5002,98.5989,98.3422,98.3915,31012.0
2024-11-19 10:35:00,99.6,99.98,99.57,99.9,37096.0,98.3619,98.7372,98.3323,98.6582,37096.0
2024-11-19 10:40:00,99.9,99.95,99.82,99.89,19485.0,98.6582,98.7076,98.5792,98.6483,19485.0
2024-11-19 10:45:00,99.89,99.93,99.84,99.88,21516.0,98.6483,98.6878,98.5989,98.6384,21516.0
2024-11-19 10:50:00,99.88,99.93,99.59,99.59,63361.0,98.6384,98.6878,98.352,98.352,63361.0
2024-11-19 10:55:00,99.58,99.67,99.43,99.45,70529.0,98.3422,98.431,98.194,98.2138,70529.0
2024-11-19 11:00:00,99.47,99.71,99.47,99.71,76028.0,98.2335,98.4705,98.2335,98.4705,76028.0
2024-11-19 11:05:00,99.72,99.75,99.64,99.65,19949.0,98.4804,98.51,98.4014,98.4113,19949.0
2024-11-19 11:10:00,99.65,99.83,99.65,99.68,85957.0,98.4113,98.589,98.4113,98.4409,85957.0
2024-11-19 11:15:00,99.69,99.79,99.62,99.63,12123.0,98.4508,98.5495,98.3817,98.3915,12123.0
2024-11-19 11:20:00,99.62,99.69,99.61,99.64,16138.0,98.3817,98.4508,98.3718,98.4014,16138.0
2024-11-19 11:25:00,99.65,99.81,99.64,99.81,13235.0,98.4113,98.5693,98.4014,98.5693,13235.0
2024-11-19 11:30:00,99.81,99.87,99.72,99.76,16040.0,98.5693,98.6286,98.4804,98.5199,16040.0
2024-11-19 11:35:00,99.74,99.83,99.73,99.82,17905.0,98.5002,98.589,98.4903,98.5792,17905.0
2024-11-19 11:40:00,99.81,99.87,99.79,99.86,11947.0,98.5693,98.6286,98.5495,98.6187,11947.0
2024-11-19 11:45:00,99.86,99.87,99.74,99.79,15944.0,98.6187,98.6286,98.5002,98.5495,15944.0
2024-11-19 11:50:00,99.83,99.86,99.73,99.73,8570.0,98.589,98.6187,98.4903,98.4903,8570.0
2024-11-19 11:55:00,99.71,99.87,99.71,99.86,9876.0,98.4705,98.6286,98.4705,98.6187,9876.0
2024-11-19 12:00:00,99.85,99.86,99.77,99.81,16377.0,98.6088,98.6187,98.5298,98.5693,16377.0
2024-11-19 12:05:00,99.8,99.91,99.8,99.86,11612.0,98.5594,98.6681,98.5594,98.6187,11612.0
2024-11-19 12:10:00,99.87,100.02,99.7,99.81,251895.0,98.6286,98.7767,98.4607,98.5693,251895.0
2024-11-19 12:15:00,99.81,99.86,99.75,99.77,64799.0,98.5693,98.6187,98.51,98.5298,64799.0
2024-11-19 12:20:00,99.75,99.76,99.36,99.36,78471.0,98.51,98.5199,98.1249,98.1249,78471.0
2024-11-19 12:25:00,99.39,99.52,99.37,99.49,21244.0,98.1545,98.2829,98.1348,98.2533,21244.0
2024-11-19 12:30:00,99.48,99.49,99.32,99.4,34045.0,98.2434,98.2533,98.0854,98.1644,34045.0
2024-11-19 12:35:00,99.36,99.44,99.32,99.4,26187.0,98.1249,98.2039,98.0854,98.1644,26187.0
2024-11-19 12:40:00,99.38,99.45,99.32,99.35,15975.0,98.1446,98.2138,98.0854,98.115,15975.0
2024-11-19 12:45:00,99.34,99.51,99.26,99.26,34228.0,98.1051,98.273,98.0261,98.0261,34228.0
2024-11-19 12:50:00,99.26,99.26,99.07,99.1,24531.0,98.0261,98.0261,97.8385,97.8681,24531.0
2024-11-19 12:55:00,99.08,99.13,99.07,99.12,10375.0,97.8484,97.8977,97.8385,97.8879,10375.0
2024-11-19 13:00:00,99.12,99.12,99.01,99.04,17785.0,97.8879,97.8879,97.7792,97.8089,17785.0
2024-11-19 13:05:00,99.04,99.05,98.89,99.0,32053.0,97.8089,97.8187,97.6607,97.7694,32053.0
2024-11-19 13:10:00,98.98,99.15,98.98,99.13,11766.0,97.7496,97.9175,97.7496,97.8977,11766.0
2024-11-19 13:15:00,99.13,99.16,99.07,99.08,11765.0,97.8977,97.9274,97.8385,97.8484,11765.0
2024-11-19 13:20:00,99.09,99.12,99.01,99.02,13618.0,97.8582,97.8879,97.7792,97.7891,13618.0
2024-11-19 13:25:00,99.02,99.08,98.98,99.05,23853.0,97.7891,97.8484,97.7496,97.8187,23853.0
2024-11-19 13:30:00,99.05,99.08,99.01,99.02,13173.0,97.8187,97.8484,97.7792,97.7891,13173.0
2024-11-19 13:35:00,99.02,99.03,98.95,99.03,21815.0,97.7891,97.799,97.72,97.799,21815.0
2024-11-19 13:40:00,99.02,99.19,99.02,99.18,24285.0,97.7891,97.957,97.7891,97.9471,24285.0
2024-11-19 13:45:00,99.17,99.26,99.16,99.22,27771.0,97.9373,98.0261,97.9274,97.9866,27771.0
2024-11-19 13:50:00,99.22,99.29,99.2,99.22,18939.0,97.9866,98.0558,97.9669,97.9866,18939.0
2024-11-19 13:55:00,99.22,99.25,99.19,99.19,11069.0,97.9866,98.0163,97.957,97.957,11069.0
2024-11-19 14:00:00,99.18,99.23,99.14,99.17,17483.0,97.9471,97.9965,97.9076,97.9373,17483.0
2024-11-19 14:05:00,99.18,99.2,99.15,99.17,14772.0,97.9471,97.9669,97.9175,97.9373,14772.0
2024-11-19 14:10:00,99.18,99.19,99.12,99.18,12472.0,97.9471,97.957,97.8879,97.9471,12472.0
2024-11-19 14:15:00,99.18,99.2,99.1,99.11,15180.0,97.9471,97.9669,97.8681,97.878,15180.0
2024-11-19 14:20:00,99.11,99.14,98.92,98.92,33167.0,97.878,97.9076,97.6904,97.6904,33167.0
2024-11-19 14:25:00,98.93,98.98,98.81,98.82,37608.0,97.7002,97.7496,97.5817,97.5916,37608.0
2024-11-19 14:30:00,98.81,98.83,98.59,98.6,28600.0,97.5817,97.6015,97.3645,97.3743,28600.0
2024-11-19 14:35:00,98.59,98.61,98.51,98.53,44008.0,97.3645,97.3842,97.2855,97.3052,44008.0
2024-11-19 14:40:00,98.53,98.56,98.46,98.53,34745.0,97.3052,97.3348,97.2361,97.3052,34745.0
2024-11-19 14:45:00,98.54,98.62,98.46,98.5,31593.0,97.3151,97.3941,97.2361,97.2756,31593.0
2024-11-19 14:50:00,98.5,98.61,98.49,98.58,25264.0,97.2756,97.3842,97.2657,97.3546,25264.0
2024-11-19 14:55:00,98.58,98.62,98.52,98.53,41511.0,97.3546,97.3941,97.2953,97.3052,41511.0
2024-11-19 15:00:00,98.52,98.62,98.47,98.49,37919.0,97.2953,97.3941,97.246,97.2657,37919.0
2024-11-19 15:05:00,98.49,98.58,98.46,98.54,25125.0,97.2657,97.3546,97.2361,97.3151,25125.0
2024-11-19 15:10:00,98.53,98.55,98.48,98.5,20669.0,97.3052,97.325,97.2558,97.2756,20669.0
2024-11-19 15:15:00,98.51,98.64,98.51,98.63,17303.0,97.2855,97.4138,97.2855,97.404,17303.0
2024-11-19 15:20:00,98.63,98.7,98.58,98.59,23376.0,97.404,97.4731,97.3546,97.3645,23376.0
2024-11-19 15:25:00,98.59,98.61,98.52,98.58,17748.0,97.3645,97.3842,97.2953,97.3546,17748.0
2024-11-19 15:30:00,98.57,98.59,98.51,98.55,25539.0,97.3447,97.3645,97.2855,97.325,25539.0
2024-11-19 15:35:00,98.54,98.56,98.44,98.52,50802.0,97.3151,97.3348,97.2163,97.2953,50802.0
2024-11-19 15:40:00,98.52,98.52,98.42,98.43,44802.0,97.2953,97.2953,97.1966,97.2065,44802.0
2024-11-19 15:45:00,98.42,98.42,98.32,98.38,48716.0,97.1966,97.1966,97.0978,97.1571,48716.0
2024-11-19 15:50:00,98.39,98.41,98.22,98.27,119274.0,97.1669,97.1867,96.9991,97.0484,119274.0
2024-11-19 15:55:00,98.28,98.41,98.2,98.36,292240.0,97.0583,97.1867,96.9793,97.1373,292240.0
2024-11-20 09:30:00,97.96,98.75,97.96,98.18,90846.0,96.7423,97.5225,96.7423,96.9596,90846.0
2024-11-20 09:35:00,98.17,98.18,97.5,97.75,44780.0,96.9497,96.9596,96.288,96.5349,44780.0
2024-11-20 09:40:00,97.77,97.81,97.38,97.44,75540.0,96.5547,96.5942,96.1695,96.2288,75540.0
2024-11-20 09:45:00,97.43,97.8,97.34,97.72,38769.0,96.2189,96.5843,96.13,96.5053,38769.0
2024-11-20 09:50:00,97.72,97.78,97.49,97.52,22388.0,96.5053,96.5645,96.2781,96.3078,22388.0
2024-11-20 09:55:00,97.53,97.61,97.41,97.42,24139.0,96.3176,96.3966,96.1991,96.209,24139.0
2024-11-20 10:00:00,97.42,97.54,97.41,97.47,31348.0,96.209,96.3275,96.1991,96.2584,31348.0
2024-11-20 10:05:00,97.48,97.48,97.2,97.24,47317.0,96.2683,96.2683,95.9917,96.0312,47317.0
2024-11-20 10:10:00,97.26,97.57,97.26,97.45,20619.0,96.051,96.3571,96.051,96.2386,20619.0
2024-11-20 10:15:00,97.44,97.44,97.17,97.18,55855.0,96.2288,96.2288,95.9621,95.972,55855.0
2024-11-20 10:20:00,97.18,97.37,97.11,97.33,40059.0,95.972,96.1596,95.9029,96.1201,40059.0
2024-11-20 10:25:00,97.31,97.47,97.3,97.34,31652.0,96.1004,96.2584,96.0905,96.13,31652.0
2024-11-20 10:30:00,97.35,97.45,97.31,97.44,28760.0,96.1399,96.2386,96.1004,96.2288,28760.0
2024-11-20 10:35:00,97.43,97.61,97.36,97.61,20793.0,96.2189,96.3966,96.1498,96.3966,20793.0
2024-11-20 10:40:00,97.61,97.63,97.35,97.37,89661.0,96.3966,96.4164,96.1399,96.1596,89661.0
2024-11-20 10:45:00,97.4,97.63,97.39,97.62,24802.0,96.1893,96.4164,96.1794,96.4065,24802.0
2024-11-20 10:50:00,97.62,97.66,97.53,97.6,20298.0,96.4065,96.446,96.3176,96.3868,20298.0
2024-11-20 10:55:00,97.6,97.67,97.57,97.57,14026.0,96.3868,96.4559,96.3571,96.3571,14026.0
2024-11-20 11:00:00,97.57,97.73,97.54,97.56,31220.0,96.3571,96.5152,96.3275,96.3473,31220.0
2024-11-20 11:05:00,97.57,97.64,97.49,97.61,14961.0,96.3571,96.4263,96.2781,96.3966,14961.0
2024-11-20 11:10:00,97.62,97.62,97.45,97.47,20616.0,96.4065,96.4065,96.2386,96.2584,20616.0
2024-11-20 11:15:00,97.48,97.66,97.46,97.56,20508.0,96.2683,96.446,96.2485,96.3473,20508.0
2024-11-20 11:20:00,97.56,97.63,97.56,97.62,17119.0,96.3473,96.4164,96.3473,96.4065,17119.0
2024-11-20 11:25:00,97.61,97.61,97.5,97.51,10936.0,96.3966,96.3966,96.288,96.2979,10936.0
2024-11-20 11:30:00,97.51,97.51,97.33,97.39,18710.0,96.2979,96.2979,96.1201,96.1794,18710.0
2024-11-20 11:35:00,97.39,97.54,97.35,97.52,16327.0,96.1794,96.3275,96.1399,96.3078,16327.0
2024-11-20 11:40:00,97.51,97.58,97.48,97.58,9585.0,96.2979,96.367,96.2683,96.367,9585.0
2024-11-20 11:45:00,97.58,97.69,97.55,97.68,15492.0,96.367,96.4756,96.3374,96.4658,15492.0
2024-11-20 11:50:00,97.69,97.81,97.68,97.78,16929.0,96.4756,96.5942,96.4658,96.5645,16929.0
2024-11-20 11:55:00,97.78,97.85,97.74,97.79,21642.0,96.5645,96.6337,96.525,96.5744,21642.0
2024-11-20 12:00:00,97.78,97.82,97.71,97.76,10445.0,96.5645,96.604,96.4954,96.5448,10445.0
2024-11-20 12:05:00,97.76,97.77,97.67,97.7,9031.0,96.5448,96.5547,96.4559,96.4855,9031.0
2024-11-20 12:10:00,97.7,97.74,97.64,97.64,22661.0,96.4855,96.525,96.4263,96.4263,22661.0
2024-11-20 12:15:00,97.65,97.68,97.59,97.66,12538.0,96.4361,96.4658,96.3769,96.446,12538.0
2024-11-20 12:20:00,97.65,97.65,97.57,97.58,14341.0,96.4361,96.4361,96.3571,96.367,14341.0
2024-11-20 12:25:00,97.58,97.64,97.56,97.62,10149.0,96.367,96.4263,96.3473,96.4065,10149.0
2024-11-20 12:30:00,97.6,97.68,97.59,97.67,11555.0,96.3868,96.4658,96.3769,96.4559,11555.0
2024-11-20 12:35:00,97.68,97.76,97.65,97.73,18750.0,96.4658,96.5448,96.4361,96.5152,18750.0
2024-11-20 12:40:00,97.73,97.77,97.7,97.76,11177.0,96.5152,96.5547,96.4855,96.5448,11177.0
2024-11-20 12:45:00,97.76,97.8,97.75,97.8,4107.0,96.5448,96.5843,96.5349,96.5843,4107.0
2024-11-20 12:50:00,97.8,97.85,97.72,97.72,8762.0,96.5843,96.6337,96.5053,96.5053,8762.0
2024-11-20 12:55:00,97.72,97.74,97.62,97.66,11698.0,96.5053,96.525,96.4065,96.446,11698.0
2024-11-20 13:00:00,97.66,97.72,97.66,97.7,12474.0,96.446,96.5053,96.446,96.4855,12474.0
2024-11-20 13:05:00,97.68,97.69,97.64,97.66,7129.0,96.4658,96.4756,96.4263,96.446,7129.0
2024-11-20 13:10:00,97.65,97.67,97.58,97.59,12836.0,96.4361,96.4559,96.367,96.3769,12836.0
2024-11-20 13:15:00,97.59,97.66,97.51,97.51,18136.0,96.3769,96.446,96.2979,96.2979,18136.0
2024-11-20 13:20:00,97.51,97.57,97.44,97.57,29722.0,96.2979,96.3571,96.2288,96.3571,29722.0
2024-11-20 13:25:00,97.56,97.66,97.55,97.65,16192.0,96.3473,96.446,96.3374,96.4361,16192.0
2024-11-20 13:30:00,97.66,97.66,97.6,97.6,11535.0,96.446,96.446,96.3868,96.3868,11535.0
2024-11-20 13:35:00,97.6,97.63,97.52,97.54,8269.0,96.3868,96.4164,96.3078,96.3275,8269.0
2024-11-20 13:40:00,97.54,97.55,97.47,97.52,10148.0,96.3275,96.3374,96.2584,96.3078,10148.0
2024-11-20 13:45:00,97.51,97.51,97.43,97.47,11272.0,96.2979,96.2979,96.2189,96.2584,11272.0
2024-11-20 13:50:00,97.48,97.5,97.45,97.47,12580.0,96.2683,96.288,96.2386,96.2584,12580.0
2024-11-20 13:55:00,97.47,97.48,97.44,97.47,10579.0,96.2584,96.2683,96.2288,96.2584,10579.0
2024-11-20 14:00:00,97.47,97.47,97.39,97.42,76832.0,96.2584,96.2584,96.1794,96.209,76832.0
2024-11-20 14:05:00,97.42,97.53,97.4,97.48,25780.0,96.209,96.3176,96.1893,96.2683,25780.0
2024-11-20 14:10:00,97.48,97.51,97.38,97.51,31625.0,96.2683,96.2979,96.1695,96.2979,31625.0
2024-11-20 14:15:00,97.51,97.54,97.48,97.49,8123.0,96.2979,96.3275,96.2683,96.2781,8123.0
2024-11-20 14:20:00,97.49,97.53,97.44,97.53,11657.0,96.2781,96.3176,96.2288,96.3176,11657.0
2024-11-20 14:25:00,97.53,97.58,97.52,97.55,10055.0,96.3176,96.367,96.3078,96.3374,10055.0
2024-11-20 14:30:00,97.54,97.57,97.52,97.57,10999.0,96.3275,96.3571,96.3078,96.3571,10999.0
2024-11-20 14:35:00,97.57,97.65,97.57,97.6,11115.0,96.3571,96.4361,96.3571,96.3868,11115.0
2024-11-20 14:40:00,97.59,97.67,97.59,97.64,19376.0,96.3769,96.4559,96.3769,96.4263,19376.0
2024-11-20 14:45:00,97.65,97.7,97.63,97.67,14353.0,96.4361,96.4855,96.4164,96.4559,14353.0
2024-11-20 14:50:00,97.68,97.68,97.63,97.66,18829.0,96.4658,96.4658,96.4164,96.446,18829.0
2024-11-20 14:55:00,97.67,97.7,97.64,97.69,24446.0,96.4559,96.4855,96.4263,96.4756,24446.0
2024-11-20 15:00:00,97.67,97.68,97.63,97.66,19377.0,96.4559,96.4658,96.4164,96.446,19377.0
2024-11-20 15:05:00,97.66,97.7,97.65,97.68,14136.0,96.446,96.4855,96.4361,96.4658,14136.0
2024-11-20 15:10:00,97.68,97.74,97.67,97.72,14173.0,96.4658,96.525,96.4559,96.5053,14173.0
2024-11-20 15:15:00,97.71,97.81,97.71,97.79,15058.0,96.4954,96.5942,96.4954,96.5744,15058.0
2024-11-20 15:20:00,97.79,97.83,97.78,97.78,12029.0,96.5744,96.6139,96.5645,96.5645,12029.0
2024-11-20 15:25:00,97.8,97.89,97.77,97.88,31620.0,96.5843,96.6732,96.5547,96.6633,31620.0
2024-11-20 15:30:00,97.89,98.15,97.89,98.11,30786.0,96.6732,96.9299,96.6732,96.8904,30786.0
2024-11-20 15:35:00,98.11,98.25,98.11,98.24,25341.0,96.8904,97.0287,96.8904,97.0188,25341.0
2024-11-20 15:40:00,98.25,98.29,98.21,98.23,26156.0,97.0287,97.0682,96.9892,97.0089,26156.0
2024-11-20 15:45:00,98.23,98.4,98.23,98.38,60571.0,97.0089,97.1768,97.0089,97.1571,60571.0
2024-11-20 15:50:00,98.36,98.44,98.3,98.37,100661.0,97.1373,97.2163,97.0781,97.1472,100661.0
2024-11-20 15:55:00,98.36,98.36,98.16,98.27,217994.0,97.1373,97.1373,96.9398,97.0484,217994.0
2024-11-21 09:30:00,99.49,99.7,98.78,98.94,265307.0,98.2533,98.4607,97.5521,97.7101,265307.0
2024-11-21 09:35:00,98.96,99.16,98.78,99.08,176590.0,97.7299,97.9274,97.5521,97.8484,176590.0
2024-11-21 09:40:00,99.11,99.26,98.79,99.26,71094.0,97.878,98.0261,97.562,98.0261,71094.0
2024-11-21 09:45:00,99.23,99.89,99.23,99.84,90660.0,97.9965,98.6483,97.9965,98.5989,90660.0
2024-11-21 09:50:00,99.84,99.96,99.4,99.47,41121.0,98.5989,98.7174,98.1644,98.2335,41121.0
2024-11-21 09:55:00,99.48,99.54,99.05,99.25,63621.0,98.2434,98.3027,97.8187,98.0163,63621.0
2024-11-21 10:00:00,99.16,99.16,98.79,98.86,26074.0,97.9274,97.9274,97.562,97.6311,26074.0
2024-11-21 10:05:00,98.86,99.07,98.65,98.74,35645.0,97.6311,97.8385,97.4237,97.5126,35645.0
2024-11-21 10:10:00,98.74,98.76,98.59,98.64,19039.0,97.5126,97.5323,97.3645,97.4138,19039.0
2024-11-21 10:15:00,98.63,98.76,98.49,98.72,21187.0,97.404,97.5323,97.2657,97.4928,21187.0
2024-11-21 10:20:00,98.71,98.81,98.59,98.68,31075.0,97.483,97.5817,97.3645,97.4533,31075.0
2024-11-21 10:25:00,98.7,98.78,98.66,98.72,24717.0,97.4731,97.5521,97.4336,97.4928,24717.0
2024-11-21 10:30:00,98.7,99.01,98.66,99.01,35279.0,97.4731,97.7792,97.4336,97.7792,35279.0
2024-11-21 10:35:00,98.99,99.18,98.91,99.08,37124.0,97.7595,97.9471,97.6805,97.8484,37124.0
2024-11-21 10:40:00,99.1,99.3,99.1,99.23,21726.0,97.8681,98.0656,97.8681,97.9965,21726.0
2024-11-21 10:45:00,99.23,99.53,99.23,99.53,30115.0,97.9965,98.2928,97.9965,98.2928,30115.0
2024-11-21 10:50:00,99.52,99.57,99.4,99.55,46339.0,98.2829,98.3323,98.1644,98.3125,46339.0
2024-11-21 10:55:00,99.56,99.82,99.56,99.75,31137.0,98.3224,98.5792,98.3224,98.51,31137.0
2024-11-21 11:00:00,99.75,99.99,99.75,99.99,51095.0,98.51,98.7471,98.51,98.7471,51095.0
2024-11-21 11:05:00,99.97,100.09,99.89,100.04,105662.0,98.7273,98.8458,98.6483,98.7964,105662.0
2024-11-21 11:10:00,100.01,100.14,99.94,100.0,33257.0,98.7668,98.8952,98.6977,98.7569,33257.0
2024-11-21 11:15:00,99.96,100.1,99.87,100.05,45226.0,98.7174,98.8557,98.6286,98.8063,45226.0
2024-11-21 11:20:00,100.05,100.22,99.95,100.19,45750.0,98.8063,98.9742,98.7076,98.9446,45750.0
2024-11-21 11:25:00,100.2,100.28,100.08,100.23,26650.0,98.9544,99.0335,98.8359,98.9841,26650.0
2024-11-21 11:30:00,100.25,100.33,100.12,100.2,55584.0,99.0038,99.0828,98.8754,98.9544,55584.0
2024-11-21 11:35:00,100.24,100.24,99.92,99.97,23429.0,98.994,98.994,98.6779,98.7273,23429.0
2024-11-21 11:40:00,99.96,99.97,99.69,99.79,40595.0,98.7174,98.7273,98.4508,98.5495,40595.0
2024-11-21 11:45:00,99.8,99.86,99.74,99.82,35212.0,98.5594,98.6187,98.5002,98.5792,35212.0
2024-11-21 11:50:00,99.82,99.93,99.78,99.92,41446.0,98.5792,98.6878,98.5397,98.6779,41446.0
2024-11-21 11:55:00,99.92,100.06,99.89,100.04,53100.0,98.6779,98.8162,98.6483,98.7964,53100.0
2024-11-21 12:00:00,100.04,100.04,99.85,99.99,24999.0,98.7964,98.7964,98.6088,98.7471,24999.0
2024-11-21 12:05:00,99.99,100.04,99.89,99.98,44161.0,98.7471,98.7964,98.6483,98.7372,44161.0
2024-11-21 12:10:00,99.99,100.04,99.86,99.93,29973.0,98.7471,98.7964,98.6187,98.6878,29973.0
2024-11-21 12:15:00,99.93,99.98,99.83,99.87,22060.0,98.6878,98.7372,98.589,98.6286,22060.0
2024-11-21 12:20:00,99.86,99.88,99.68,99.71,16516.0,98.6187,98.6384,98.4409,98.4705,16516.0
2024-11-21 12:25:00,99.7,99.86,99.61,99.86,46219.0,98.4607,98.6187,98.3718,98.6187,46219.0
2024-11-21 12:30:00,99.88,100.03,99.83,99.84,35334.0,98.6384,98.7866,98.589,98.5989,35334.0
2024-11-21 12:35:00,99.84,99.86,99.61,99.84,39612.0,98.5989,98.6187,98.3718,98.5989,39612.0
2024-11-21 12:40:00,99.84,99.94,99.81,99.91,20537.0,98.5989,98.6977,98.5693,98.6681,20537.0
2024-11-21 12:45:00,99.92,99.95,99.82,99.87,20989.0,98.6779,98.7076,98.5792,98.6286,20989.0
2024-11-21 12:50:00,99.9,99.9,99.79,99.85,13976.0,98.6582,98.6582,98.5495,98.6088,13976.0
2024-11-21 12:55:00,99.83,99.9,99.82,99.89,18797.0,98.589,98.6582,98.5792,98.6483,18797.0
2024-11-21 13:00:00,99.9,99.98,99.89,99.97,14343.0,98.6582,98.7372,98.6483,98.7273,14343.0
2024-11-21 13:05:00,99.97,99.97,99.83,99.86,19696.0,98.7273,98.7273,98.589,98.6187,19696.0
2024-11-21 13:10:00,99.86,99.92,99.81,99.85,25705.0,98.6187,98.6779,98.5693,98.6088,25705.0
2024-11-21 13:15:00,99.86,99.87,99.81,99.82,11272.0,98.6187,98.6286,98.5693,98.5792,11272.0
2024-11-21 13:20:00,99.82,99.83,99.72,99.79,13382.0,98.5792,98.589,98.4804,98.5495,13382.0
2024-11-21 13:25:00,99.81,99.9,99.8,99.88,16607.0,98.5693,98.6582,98.5594,98.6384,16607.0
2024-11-21 13:30:00,99.88,99.99,99.88,99.97,20251.0,98.6384,98.7471,98.6384,98.7273,20251.0
2024-11-21 13:35:00,99.97,100.0,99.87,99.9,34938.0,98.7273,98.7569,98.6286,98.6582,34938.0
2024-11-21 13:40:00,99.89,99.97,99.87,99.95,9706.0,98.6483,98.7273,98.6286,98.7076,9706.0
2024-11-21 13:45:00,99.94,99.95,99.87,99.88,13209.0,98.6977,98.7076,98.6286,98.6384,13209.0
2024-11-21 13:50:00,99.87,99.87,99.74,99.85,32438.0,98.6286,98.6286,98.5002,98.6088,32438.0
2024-11-21 13:55:00,99.86,99.95,99.84,99.9,19125.0,98.6187,98.7076,98.5989,98.6582,19125.0
2024-11-21 14:00:00,99.89,99.93,99.82,99.9,64368.0,98.6483,98.6878,98.5792,98.6582,64368.0
2024-11-21 14:05:00,99.9,99.91,99.82,99.84,32601.0,98.6582,98.6681,98.5792,98.5989,32601.0
2024-11-21 14:10:00,99.84,99.95,99.84,99.94,32443.0,98.5989,98.7076,98.5989,98.6977,32443.0
2024-11-21 14:15:00,99.95,100.05,99.94,100.01,36026.0,98.7076,98.8063,98.6977,98.7668,36026.0
2024-11-21 14:20:00,100.0,100.07,99.98,100.01,30683.0,98.7569,98.8261,98.7372,98.7668,30683.0
2024-11-21 14:25:00,99.99,100.06,99.97,100.04,16402.0,98.7471,98.8162,98.7273,98.7964,16402.0
2024-11-21 14:30:00,100.03,100.04,99.89,99.95,29238.0,98.7866,98.7964,98.6483,98.7076,29238.0
2024-11-21 14:35:00,99.95,100.01,99.94,99.97,55186.0,98.7076,98.7668,98.6977,98.7273,55186.0
2024-11-21 14:40:00,99.96,99.99,99.93,99.94,18567.0,98.7174,98.7471,98.6878,98.6977,18567.0
2024-11-21 14:45:00,99.93,99.99,99.91,99.98,23829.0,98.6878,98.7471,98.6681,98.7372,23829.0
2024-11-21 14:50:00,99.98,99.99,99.92,99.95,12812.0,98.7372,98.7471,98.6779,98.7076,12812.0
2024-11-21 14:55:00,99.94,99.97,99.85,99.91,20002.0,98.6977,98.7273,98.6088,98.6681,20002.0
2024-11-21 15:00:00,99.9,99.92,99.86,99.9,21630.0,98.6582,98.6779,98.6187,98.6582,21630.0
2024-11-21 15:05:00,99.89,99.99,99.89,99.97,15737.0,98.6483,98.7471,98.6483,98.7273,15737.0
2024-11-21 15:10:00,99.99,100.1,99.98,100.09,22754.0,98.7471,98.8557,98.7372,98.8458,22754.0
2024-11-21 15:15:00,100.09,100.1,99.98,100.03,26681.0,98.8458,98.8557,98.7372,98.7866,26681.0
2024-11-21 15:20:00,100.03,100.05,99.97,99.97,21564.0,98.7866,98.8063,98.7273,98.7273,21564.0
2024-11-21 15:25:00,99.97,100.03,99.96,100.02,24357.0,98.7273,98.7866,98.7174,98.7767,24357.0
2024-11-21 15:30:00,100.01,100.01,99.83,99.85,46906.0,98.7668,98.7668,98.589,98.6088,46906.0
2024-11-21 15:35:00,99.86,99.93,99.81,99.93,30951.0,98.6187,98.6878,98.5693,98.6878,30951.0
2024-11-21 15:40:00,99.93,100.07,99.93,100.06,39647.0,98.6878,98.8261,98.6878,98.8162,39647.0
2024-11-21 15:45:00,100.06,100.08,100.0,100.05,47049.0,98.8162,98.8359,98.7569,98.8063,47049.0
2024-11-21 15:50:00,100.04,100.05,99.91,99.95,102996.0,98.7964,98.8063,98.6681,98.7076,102996.0
2024-11-21 15:55:00,99.96,100.14,99.93,100.07,355818.0,98.7174,98.8952,98.6878,98.8261,355818.0
2024-11-22 09:30:00,100.0,100.36,99.77,100.03,160287.0,98.7569,99.1125,98.5298,98.7866,160287.0
2024-11-22 09:35:00,100.01,100.39,99.93,100.24,72272.0,98.7668,99.1421,98.6878,98.994,72272.0
2024-11-22 09:40:00,100.27,101.24,100.26,101.21,138851.0,99.0236,99.9815,99.0137,99.9519,138851.0
2024-11-22 09:45:00,101.18,101.4,101.07,101.29,59865.0,99.9223,100.1395,99.8136,100.0309,59865.0
2024-11-22 09:50:00,101.31,101.31,100.8,100.9,39929.0,100.0507,100.0507,99.547,99.6457,39929.0
2024-11-22 09:55:00,100.95,100.95,100.72,100.72,19209.0,99.6951,99.6951,99.468,99.468,19209.0
2024-11-22 10:00:00,100.71,100.83,100.63,100.71,30134.0,99.4581,99.5766,99.3791,99.4581,30134.0
2024-11-22 10:05:00,100.73,100.83,100.6,100.6,19571.0,99.4779,99.5766,99.3495,99.3495,19571.0
2024-11-22 10:10:00,100.6,100.89,100.6,100.86,31678.0,99.3495,99.6359,99.3495,99.6062,31678.0
2024-11-22 10:15:00,100.84,100.87,100.73,100.84,55076.0,99.5865,99.6161,99.4779,99.5865,55076.0
2024-11-22 10:20:00,100.84,101.04,100.83,101.03,43743.0,99.5865,99.784,99.5766,99.7741,43743.0
2024-11-22 10:25:00,101.02,101.02,100.84,100.96,30460.0,99.7643,99.7643,99.5865,99.705,30460.0
2024-11-22 10:30:00,100.96,101.13,100.93,101.08,35487.0,99.705,99.8729,99.6754,99.8235,35487.0
2024-11-22 10:35:00,101.08,101.17,100.98,101.17,29711.0,99.8235,99.9124,99.7248,99.9124,29711.0
2024-11-22 10:40:00,101.18,101.18,101.03,101.09,28047.0,99.9223,99.9223,99.7741,99.8334,28047.0
2024-11-22 10:45:00,101.08,101.13,100.87,100.95,33227.0,99.8235,99.8729,99.6161,99.6951,33227.0
2024-11-22 10:50:00,100.95,101.06,100.89,101.01,29396.0,99.6951,99.8038,99.6359,99.7544,29396.0
2024-11-22 10:55:00,101.01,101.15,101.0,101.05,34642.0,99.7544,99.8926,99.7445,99.7939,34642.0
2024-11-22 11:00:00,101.07,101.08,100.98,101.04,16544.0,99.8136,99.8235,99.7248,99.784,16544.0
2024-11-22 11:05:00,101.04,101.18,101.03,101.12,17276.0,99.784,99.9223,99.7741,99.863,17276.0
2024-11-22 11:10:00,101.1,101.13,101.03,101.04,23646.0,99.8433,99.8729,99.7741,99.784,23646.0
2024-11-22 11:15:00,101.05,101.05,100.89,100.94,68287.0,99.7939,99.7939,99.6359,99.6853,68287.0
2024-11-22 11:20:00,100.95,101.13,100.92,101.08,21416.0,99.6951,99.8729,99.6655,99.8235,21416.0
2024-11-22 11:25:00,101.09,101.15,101.06,101.13,15862.0,99.8334,99.8926,99.8038,99.8729,15862.0
2024-11-22 11:30:00,101.12,101.18,101.09,101.14,20881.0,99.863,99.9223,99.8334,99.8828,20881.0
2024-11-22 11:35:00,101.15,101.21,101.09,101.19,12644.0,99.8926,99.9519,99.8334,99.9321,12644.0
2024-11-22 11:40:00,101.2,101.2,101.11,101.12,17319.0,99.942,99.942,99.8531,99.863,17319.0
2024-11-22 11:45:00,101.11,101.41,101.08,101.34,34671.0,99.8531,100.1494,99.8235,100.0803,34671.0
2024-11-22 11:50:00,101.35,101.61,101.33,101.61,41356.0,100.0902,100.3469,100.0704,100.3469,41356.0
2024-11-22 11:55:00,101.61,101.61,101.53,101.56,26792.0,100.3469,100.3469,100.2679,100.2975,26792.0
2024-11-22 12:00:00,101.57,101.74,101.57,101.71,59803.0,100.3074,100.4753,100.3074,100.4457,59803.0
2024-11-22 12:05:00,101.73,101.8,101.69,101.77,24254.0,100.4654,100.5346,100.4259,100.5049,24254.0
2024-11-22 12:10:00,101.77,101.89,101.76,101.87,41632.0,100.5049,100.6234,100.4951,100.6037,41632.0
2024-11-22 12:15:00,101.87,101.9,101.68,101.75,74911.0,100.6037,100.6333,100.4161,100.4852,74911.0
2024-11-22 12:20:00,101.75,101.85,101.67,101.84,41143.0,100.4852,100.5839,100.4062,100.5741,41143.0
2024-11-22 12:25:00,101.82,101.85,101.78,101.83,15244.0,100.5543,100.5839,100.5148,100.5642,15244.0
2024-11-22 12:30:00,101.82,101.85,101.77,101.83,29362.0,100.5543,100.5839,100.5049,100.5642,29362.0
2024-11-22 12:35:00,101.83,101.94,101.83,101.88,44294.0,100.5642,100.6728,100.5642,100.6136,44294.0
2024-11-22 12:40:00,101.88,102.05,101.86,102.0,76677.0,100.6136,100.7815,100.5938,100.7321,76677.0
2024-11-22 12:45:00,102.0,102.11,101.96,101.98,41714.0,100.7321,100.8407,100.6926,100.7123,41714.0
2024-11-22 12:50:00,102.0,102.1,101.96,102.02,19990.0,100.7321,100.8308,100.6926,100.7518,19990.0
2024-11-22 12:55:00,102.02,102.05,101.97,101.98,31206.0,100.7518,100.7815,100.7024,100.7123,31206.0
2024-11-22 13:00:00,101.97,101.99,101.9,101.96,30426.0,100.7024,100.7222,100.6333,100.6926,30426.0
2024-11-22 13:05:00,101.97,102.02,101.95,102.02,23297.0,100.7024,100.7518,100.6827,100.7518,23297.0
2024-11-22 13:10:00,102.02,102.02,101.89,101.93,20865.0,100.7518,100.7518,100.6234,100.6629,20865.0
2024-11-22 13:15:00,101.92,101.97,101.9,101.95,21571.0,100.6531,100.7024,100.6333,100.6827,21571.0
2024-11-22 13:20:00,101.94,101.94,101.74,101.86,47335.0,100.6728,100.6728,100.4753,100.5938,47335.0
2024-11-22 13:25:00,101.84,101.87,101.78,101.78,31947.0,100.5741,100.6037,100.5148,100.5148,31947.0
2024-11-22 13:30:00,101.78,101.8,101.71,101.73,34927.0,100.5148,100.5346,100.4457,100.4654,34927.0
2024-11-22 13:35:00,101.72,101.77,101.66,101.74,17958.0,100.4556,100.5049,100.3963,100.4753,17958.0
2024-11-22 13:40:00,101.73,101.73,101.64,101.7,16783.0,100.4654,100.4654,100.3765,100.4358,16783.0
2024-11-22 13:45:00,101.7,101.85,101.7,101.84,35373.0,100.4358,100.5839,100.4358,100.5741,35373.0
2024-11-22 13:50:00,101.84,101.87,101.77,101.86,26873.0,100.5741,100.6037,100.5049,100.5938,26873.0
2024-11-22 13:55:00,101.86,102.0,101.85,101.97,22339.0,100.5938,100.7321,100.5839,100.7024,22339.0
2024-11-22 14:00:00,101.97,102.08,101.96,102.01,43507.0,100.7024,100.8111,100.6926,100.7419,43507.0
2024-11-22 14:05:00,102.0,102.02,101.95,101.99,23529.0,100.7321,100.7518,100.6827,100.7222,23529.0
2024-11-22 14:10:00,101.99,102.0,101.9,101.93,12718.0,100.7222,100.7321,100.6333,100.6629,12718.0
2024-11-22 14:15:00,101.94,101.95,101.87,101.91,23192.0,100.6728,100.6827,100.6037,100.6432,23192.0
2024-11-22 14:20:00,101.94,102.07,101.93,102.05,36471.0,100.6728,100.8012,100.6629,100.7815,36471.0
2024-11-22 14:25:00,102.04,102.04,101.92,101.97,53933.0,100.7716,100.7716,100.6531,100.7024,53933.0
2024-11-22 14:30:00,101.97,102.04,101.97,101.98,13992.0,100.7024,100.7716,100.7024,100.7123,13992.0
2024-11-22 14:35:00,101.98,102.03,101.94,102.01,17278.0,100.7123,100.7617,100.6728,100.7419,17278.0
2024-11-22 14:40:00,102.01,102.01,101.92,101.92,29013.0,100.7419,100.7419,100.6531,100.6531,29013.0
2024-11-22 14:45:00,101.93,101.94,101.9,101.94,18720.0,100.6629,100.6728,100.6333,100.6728,18720.0
2024-11-22 14:50:00,101.93,101.94,101.86,101.9,42954.0,100.6629,100.6728,100.5938,100.6333,42954.0
2024-11-22 14:55:00,101.91,101.95,101.9,101.94,21992.0,100.6432,100.6827,100.6333,100.6728,21992.0
2024-11-22 15:00:00,101.94,101.94,101.79,101.81,29108.0,100.6728,100.6728,100.5247,100.5444,29108.0
2024-11-22 15:05:00,101.79,101.88,101.73,101.79,19940.0,100.5247,100.6136,100.4654,100.5247,19940.0
2024-11-22 15:10:00,101.79,101.83,101.77,101.79,28524.0,100.5247,100.5642,100.5049,100.5247,28524.0
2024-11-22 15:15:00,101.79,101.95,101.78,101.95,31261.0,100.5247,100.6827,100.5148,100.6827,31261.0
2024-11-22 15:20:00,101.95,101.95,101.86,101.91,21204.0,100.6827,100.6827,100.5938,100.6432,21204.0
2024-11-22 15:25:00,101.91,102.0,101.91,101.98,42666.0,100.6432,100.7321,100.6432,100.7123,42666.0
2024-11-22 15:30:00,101.99,102.15,101.97,102.15,102243.0,100.7222,100.8802,100.7024,100.8802,102243.0
2024-11-22 15:35:00,102.15,102.19,102.11,102.19,38171.0,100.8802,100.9197,100.8407,100.9197,38171.0
2024-11-22 15:40:00,102.19,102.23,102.16,102.22,84921.0,100.9197,100.9592,100.8901,100.9493,84921.0
2024-11-22 15:45:00,102.21,102.32,102.18,102.27,101960.0,100.9395,101.0481,100.9098,100.9987,101960.0
2024-11-22 15:50:00,102.26,102.56,102.2,102.45,218598.0,100.9888,101.2851,100.9296,101.1765,218598.0
2024-11-22 15:55:00,102.44,102.52,102.09,102.5,846786.0,101.1666,101.2456,100.821,101.2259,846786.0
2024-11-25 09:30:00,102.9,103.32,102.74,103.09,223096.0,101.6209,102.0357,101.4629,101.8085,223096.0
2024-11-25 09:35:00,103.12,103.17,102.82,102.98,81555.0,101.8382,101.8875,101.5419,101.6999,81555.0
2024-11-25 09:40:00,102.98,103.05,102.74,102.78,68203.0,101.6999,101.769,101.4629,101.5024,68203.0
2024-11-25 09:45:00,102.78,102.8,102.54,102.66,89728.0,101.5024,101.5221,101.2654,101.3839,89728.0
2024-11-25 09:50:00,102.66,102.66,102.36,102.52,93321.0,101.3839,101.3839,101.0876,101.2456,93321.0
2024-11-25 09:55:00,102.5,102.73,102.47,102.52,26529.0,101.2259,101.453,101.1962,101.2456,26529.0
2024-11-25 10:00:00,102.49,102.67,102.33,102.58,218105.0,101.216,101.3937,101.058,101.3049,218105.0
2024-11-25 10:05:00,102.57,102.75,102.52,102.65,27398.0,101.295,101.4728,101.2456,101.374,27398.0
2024-11-25 10:10:00,102.64,102.73,102.48,102.7,40177.0,101.3641,101.453,101.2061,101.4234,40177.0
2024-11-25 10:15:00,102.68,102.75,102.6,102.6,48618.0,101.4036,101.4728,101.3246,101.3246,48618.0
2024-11-25 10:20:00,102.61,102.66,102.45,102.49,27125.0,101.3345,101.3839,101.1765,101.216,27125.0
2024-11-25 10:25:00,102.51,102.56,102.42,102.55,72515.0,101.2357,101.2851,101.1469,101.2752,72515.0
2024-11-25 10:30:00,102.55,102.6,102.42,102.48,62559.0,101.2752,101.3246,101.1469,101.2061,62559.0
2024-11-25 10:35:00,102.49,102.51,102.36,102.38,41672.0,101.216,101.2357,101.0876,101.1074,41672.0
2024-11-25 10:40:00,102.38,102.49,102.37,102.45,23471.0,101.1074,101.216,101.0975,101.1765,23471.0
2024-11-25 10:45:00,102.46,102.5,102.39,102.49,16983.0,101.1864,101.2259,101.1172,101.216,16983.0
2024-11-25 10:50:00,102.46,102.49,102.28,102.39,25781.0,101.1864,101.216,101.0086,101.1172,25781.0
2024-11-25 10:55:00,102.39,102.49,102.38,102.45,15557.0,101.1172,101.216,101.1074,101.1765,15557.0
2024-11-25 11:00:00,102.41,102.54,102.41,102.49,14893.0,101.137,101.2654,101.137,101.216,14893.0
2024-11-25 11:05:00,102.5,102.59,102.43,102.58,32856.0,101.2259,101.3147,101.1567,101.3049,32856.0
2024-11-25 11:10:00,102.57,102.78,102.56,102.76,36527.0,101.295,101.5024,101.2851,101.4826,36527.0
2024-11-25 11:15:00,102.77,102.78,102.68,102.7,26333.0,101.4925,101.5024,101.4036,101.4234,26333.0
2024-11-25 11:20:00,102.69,102.7,102.58,102.62,53429.0,101.4135,101.4234,101.3049,101.3444,53429.0
2024-11-25 11:25:00,102.64,102.76,102.49,102.49,72446.0,101.3641,101.4826,101.216,101.216,72446.0
2024-11-25 11:30:00,102.51,102.61,102.46,102.5,36666.0,101.2357,101.3345,101.1864,101.2259,36666.0
2024-11-25 11:35:00,102.52,102.56,102.43,102.45,26644.0,101.2456,101.2851,101.1567,101.1765,26644.0
2024-11-25 11:40:00,102.44,102.67,102.44,102.64,18924.0,101.1666,101.3937,101.1666,101.3641,18924.0
2024-11-25 11:45:00,102.65,102.66,102.44,102.5,13882.0,101.374,101.3839,101.1666,101.2259,13882.0
2024-11-25 11:50:00,102.5,102.63,102.48,102.6,12901.0,101.2259,101.3542,101.2061,101.3246,12901.0
2024-11-25 11:55:00,102.59,102.59,102.49,102.52,13978.0,101.3147,101.3147,101.216,101.2456,13978.0
2024-11-25 12:00:00,102.52,102.66,102.37,102.65,60818.0,101.2456,101.3839,101.0975,101.374,60818.0
2024-11-25 12:05:00,102.65,102.68,102.5,102.54,24187.0,101.374,101.4036,101.2259,101.2654,24187.0
2024-11-25 12:10:00,102.55,102.63,102.53,102.58,34223.0,101.2752,101.3542,101.2555,101.3049,34223.0
2024-11-25 12:15:00,102.59,102.67,102.58,102.65,30077.0,101.3147,101.3937,101.3049,101.374,30077.0
2024-11-25 12:20:00,102.64,102.68,102.54,102.59,30595.0,101.3641,101.4036,101.2654,101.3147,30595.0
2024-11-25 12:25:00,102.6,102.71,102.6,102.64,26663.0,101.3246,101.4332,101.3246,101.3641,26663.0
2024-11-25 12:30:00,102.64,102.72,102.61,102.7,47884.0,101.3641,101.4431,101.3345,101.4234,47884.0
2024-11-25 12:35:00,102.68,102.72,102.6,102.62,25623.0,101.4036,101.4431,101.3246,101.3444,25623.0
2024-11-25 12:40:00,102.61,102.61,102.4,102.43,43381.0,101.3345,101.3345,101.1271,101.1567,43381.0
2024-11-25 12:45:00,102.45,102.46,102.36,102.45,38310.0,101.1765,101.1864,101.0876,101.1765,38310.0
2024-11-25 12:50:00,102.45,102.65,102.44,102.61,25320.0,101.1765,101.374,101.1666,101.3345,25320.0
2024-11-25 12:55:00,102.62,102.72,102.61,102.72,21424.0,101.3444,101.4431,101.3345,101.4431,21424.0
2024-11-25 13:00:00,102.72,102.86,102.72,102.76,40904.0,101.4431,101.5814,101.4431,101.4826,40904.0
2024-11-25 13:05:00,102.74,102.81,102.71,102.75,25524.0,101.4629,101.532,101.4332,101.4728,25524.0
2024-11-25 13:10:00,102.76,102.86,102.72,102.82,81390.0,101.4826,101.5814,101.4431,101.5419,81390.0
2024-11-25 13:15:00,102.83,102.84,102.77,102.78,33342.0,101.5518,101.5616,101.4925,101.5024,33342.0
2024-11-25 13:20:00,102.77,102.85,102.71,102.77,61922.0,101.4925,101.5715,101.4332,101.4925,61922.0
2024-11-25 13:25:00,102.77,102.82,102.74,102.8,28740.0,101.4925,101.5419,101.4629,101.5221,28740.0
2024-11-25 13:30:00,102.8,102.86,102.72,102.82,29442.0,101.5221,101.5814,101.4431,101.5419,29442.0
2024-11-25 13:35:00,102.79,102.81,102.77,102.81,15640.0,101.5123,101.532,101.4925,101.532,15640.0
2024-11-25 13:40:00,102.81,102.81,102.67,102.68,34011.0,101.532,101.532,101.3937,101.4036,34011.0
2024-11-25 13:45:00,102.68,102.77,102.66,102.74,48052.0,101.4036,101.4925,101.3839,101.4629,48052.0
2024-11-25 13:50:00,102.74,102.8,102.74,102.74,34040.0,101.4629,101.5221,101.4629,101.4629,34040.0
2024-11-25 13:55:00,102.74,102.97,102.74,102.94,63827.0,101.4629,101.69,101.4629,101.6604,63827.0
2024-11-25 14:00:00,102.92,102.95,102.85,102.9,51382.0,101.6406,101.6703,101.5715,101.6209,51382.0
2024-11-25 14:05:00,102.91,102.93,102.56,102.56,89010.0,101.6308,101.6505,101.2851,101.2851,89010.0
2024-11-25 14:10:00,102.58,102.67,102.51,102.56,91438.0,101.3049,101.3937,101.2357,101.2851,91438.0
2024-11-25 14:15:00,102.53,102.64,102.34,102.38,84440.0,101.2555,101.3641,101.0678,101.1074,84440.0
2024-11-25 14:20:00,102.38,102.39,102.11,102.24,69886.0,101.1074,101.1172,100.8407,100.9691,69886.0
2024-11-25 14:25:00,102.25,102.36,102.23,102.36,57101.0,100.979,101.0876,100.9592,101.0876,57101.0
2024-11-25 14:30:00,102.35,102.39,102.14,102.14,36081.0,101.0777,101.1172,100.8703,100.8703,36081.0
2024-11-25 14:35:00,102.18,102.3,102.14,102.27,34828.0,100.9098,101.0283,100.8703,100.9987,34828.0
2024-11-25 14:40:00,102.28,102.43,102.28,102.42,37548.0,101.0086,101.1567,101.0086,101.1469,37548.0
2024-11-25 14:45:00,102.41,102.51,102.39,102.45,36824.0,101.137,101.2357,101.1172,101.1765,36824.0
2024-11-25 14:50:00,102.45,102.71,102.44,102.63,82949.0,101.1765,101.4332,101.1666,101.3542,82949.0
2024-11-25 14:55:00,102.63,102.66,102.59,102.62,32618.0,101.3542,101.3839,101.3147,101.3444,32618.0
2024-11-25 15:00:00,102.62,102.65,102.59,102.63,50106.0,101.3444,101.374,101.3147,101.3542,50106.0
2024-11-25 15:05:00,102.63,102.68,102.6,102.62,25982.0,101.3542,101.4036,101.3246,101.3444,25982.0
2024-11-25 15:10:00,102.64,102.65,102.53,102.53,25539.0,101.3641,101.374,101.2555,101.2555,25539.0
2024-11-25 15:15:00,102.53,102.61,102.41,102.57,103962.0,101.2555,101.3345,101.137,101.295,103962.0
2024-11-25 15:20:00,102.57,102.63,102.52,102.52,47317.0,101.295,101.3542,101.2456,101.2456,47317.0
2024-11-25 15:25:00,102.51,102.55,102.42,102.43,42568.0,101.2357,101.2752,101.1469,101.1567,42568.0
2024-11-25 15:30:00,102.42,102.42,102.23,102.24,49149.0,101.1469,101.1469,100.9592,100.9691,49149.0
2024-11-25 15:35:00,102.25,102.29,102.15,102.16,81376.0,100.979,101.0185,100.8802,100.8901,81376.0
2024-11-25 15:40:00,102.16,102.31,102.13,102.13,81932.0,100.8901,101.0382,100.8605,100.8605,81932.0
2024-11-25 15:45:00,102.12,102.31,102.07,102.07,123128.0,100.8506,101.0382,100.8012,100.8012,123128.0
2024-11-25 15:50:00,102.07,102.07,101.79,101.88,295791.0,100.8012,100.8012,100.5247,100.6136,295791.0
2024-11-25 15:55:00,101.91,101.94,101.78,101.81,465045.0,100.6432,100.6728,100.5148,100.5444,465045.0
2024-11-26 09:30:00,101.99,102.09,101.18,101.36,141087.0,100.7222,100.821,99.9223,100.1,141087.0
2024-11-26 09:35:00,101.41,101.46,100.95,101.14,68802.0,100.1494,100.1988,99.6951,99.8828,68802.0
2024-11-26 09:40:00,101.18,101.29,101.0,101.03,39338.0,99.9223,100.0309,99.7445,99.7741,39338.0
2024-11-26 09:45:00,101.03,101.11,100.75,101.03,78732.0,99.7741,99.8531,99.4976,99.7741,78732.0
2024-11-26 09:50:00,101.02,101.05,100.75,100.79,43366.0,99.7643,99.7939,99.4976,99.5371,43366.0
2024-11-26 09:55:00,100.81,100.93,100.73,100.93,28199.0,99.5569,99.6754,99.4779,99.6754,28199.0
2024-11-26 10:00:00,100.98,101.01,100.66,100.77,47266.0,99.7248,99.7544,99.4087,99.5174,47266.0
2024-11-26 10:05:00,100.77,100.83,100.62,100.62,33093.0,99.5174,99.5766,99.3692,99.3692,33093.0
2024-11-26 10:10:00,100.64,100.91,100.59,100.81,65915.0,99.389,99.6556,99.3396,99.5569,65915.0
2024-11-26 10:15:00,100.79,100.83,100.6,100.76,51242.0,99.5371,99.5766,99.3495,99.5075,51242.0
2024-11-26 10:20:00,100.76,100.77,100.62,100.66,20497.0,99.5075,99.5174,99.3692,99.4087,20497.0
2024-11-26 10:25:00,100.66,100.69,100.58,100.66,26596.0,99.4087,99.4384,99.3297,99.4087,26596.0
2024-11-26 10:30:00,100.64,100.69,100.59,100.62,17095.0,99.389,99.4384,99.3396,99.3692,17095.0
2024-11-26 10:35:00,100.62,100.64,100.47,100.52,39602.0,99.3692,99.389,99.2211,99.2705,39602.0
2024-11-26 10:40:00,100.53,100.72,100.51,100.7,35100.0,99.2803,99.468,99.2606,99.4482,35100.0
2024-11-26 10:45:00,100.69,100.74,100.62,100.67,23141.0,99.4384,99.4877,99.3692,99.4186,23141.0
2024-11-26 10:50:00,100.67,100.69,100.61,100.64,21360.0,99.4186,99.4384,99.3594,99.389,21360.0
2024-11-26 10:55:00,100.64,100.64,100.53,100.56,11481.0,99.389,99.389,99.2803,99.31,11481.0
2024-11-26 11:00:00,100.56,100.83,100.55,100.8,61224.0,99.31,99.5766,99.3001,99.547,61224.0
2024-11-26 11:05:00,100.8,100.87,100.69,100.85,29353.0,99.547,99.6161,99.4384,99.5964,29353.0
2024-11-26 11:10:00,100.87,100.95,100.62,100.8,45460.0,99.6161,99.6951,99.3692,99.547,45460.0
2024-11-26 11:15:00,100.78,100.83,100.7,100.76,12816.0,99.5272,99.5766,99.4482,99.5075,12816.0
2024-11-26 11:20:00,100.76,100.79,100.7,100.78,13712.0,99.5075,99.5371,99.4482,99.5272,13712.0
2024-11-26 11:25:00,100.76,100.76,100.68,100.69,11242.0,99.5075,99.5075,99.4285,99.4384,11242.0
2024-11-26 11:30:00,100.72,100.76,100.58,100.61,15175.0,99.468,99.5075,99.3297,99.3594,15175.0
2024-11-26 11:35:00,100.61,100.64,100.56,100.56,13491.0,99.3594,99.389,99.31,99.31,13491.0
2024-11-26 11:40:00,100.58,100.73,100.58,100.72,14665.0,99.3297,99.4779,99.3297,99.468,14665.0
2024-11-26 11:45:00,100.7,100.86,100.69,100.84,14218.0,99.4482,99.6062,99.4384,99.5865,14218.0
2024-11-26 11:50:00,100.85,100.94,100.84,100.88,16357.0,99.5964,99.6853,99.5865,99.626,16357.0
2024-11-26 11:55:00,100.88,100.88,100.66,100.69,32370.0,99.626,99.626,99.4087,99.4384,32370.0
2024-11-26 12:00:00,100.71,100.73,100.65,100.73,12889.0,99.4581,99.4779,99.3989,99.4779,12889.0
2024-11-26 12:05:00,100.72,100.75,100.63,100.69,9703.0,99.468,99.4976,99.3791,99.4384,9703.0
2024-11-26 12:10:00,100.69,100.73,100.64,100.69,17939.0,99.4384,99.4779,99.389,99.4384,17939.0
2024-11-26 12:15:00,100.68,100.76,100.67,100.76,16130.0,99.4285,99.5075,99.4186,99.5075,16130.0
2024-11-26 12:20:00,100.75,100.78,100.71,100.71,10924.0,99.4976,99.5272,99.4581,99.4581,10924.0
2024-11-26 12:25:00,100.7,100.72,100.63,100.66,37419.0,99.4482,99.468,99.3791,99.4087,37419.0
2024-11-26 12:30:00,100.68,100.83,100.67,100.83,9034.0,99.4285,99.5766,99.4186,99.5766,9034.0
2024-11-26 12:35:00,100.8,100.81,100.66,100.67,11518.0,99.547,99.5569,99.4087,99.4186,11518.0
2024-11-26 12:40:00,100.67,100.67,100.61,100.65,6177.0,99.4186,99.4186,99.3594,99.3989,6177.0
2024-11-26 12:45:00,100.66,100.67,100.62,100.66,11031.0,99.4087,99.4186,99.3692,99.4087,11031.0
2024-11-26 12:50:00,100.66,100.71,100.66,100.66,29582.0,99.4087,99.4581,99.4087,99.4087,29582.0
2024-11-26 12:55:00,100.66,100.67,100.58,100.67,13151.0,99.4087,99.4186,99.3297,99.4186,13151.0
2024-11-26 13:00:00,100.65,100.65,100.58,100.6,21190.0,99.3989,99.3989,99.3297,99.3495,21190.0
2024-11-26 13:05:00,100.6,100.71,100.6,100.7,25057.0,99.3495,99.4581,99.3495,99.4482,25057.0
2024-11-26 13:10:00,100.7,100.7,100.61,100.65,18908.0,99.4482,99.4482,99.3594,99.3989,18908.0
2024-11-26 13:15:00,100.64,100.72,100.61,100.71,23571.0,99.389,99.468,99.3594,99.4581,23571.0
2024-11-26 13:20:00,100.71,100.74,100.69,100.72,18703.0,99.4581,99.4877,99.4384,99.468,18703.0
2024-11-26 13:25:00,100.7,100.72,100.67,100.68,10549.0,99.4482,99.468,99.4186,99.4285,10549.0
2024-11-26 13:30:00,100.68,100.68,100.61,100.65,19418.0,99.4285,99.4285,99.3594,99.3989,19418.0
2024-11-26 13:35:00,100.65,100.72,100.62,100.71,20737.0,99.3989,99.468,99.3692,99.4581,20737.0
2024-11-26 13:40:00,100.7,100.77,100.62,100.64,50006.0,99.4482,99.5174,99.3692,99.389,50006.0
2024-11-26 13:45:00,100.63,100.71,100.61,100.7,13766.0,99.3791,99.4581,99.3594,99.4482,13766.0
2024-11-26 13:50:00,100.69,100.75,100.68,100.75,13751.0,99.4384,99.4976,99.4285,99.4976,13751.0
2024-11-26 13:55:00,100.74,100.76,100.71,100.76,15489.0,99.4877,99.5075,99.4581,99.5075,15489.0
2024-11-26 14:00:00,100.75,100.77,100.69,100.7,18549.0,99.4976,99.5174,99.4384,99.4482,18549.0
2024-11-26 14:05:00,100.72,100.74,100.66,100.68,13315.0,99.468,99.4877,99.4087,99.4285,13315.0
2024-11-26 14:10:00,100.66,100.73,100.66,100.7,12598.0,99.4087,99.4779,99.4087,99.4482,12598.0
2024-11-26 14:15:00,100.72,100.73,100.67,100.69,9049.0,99.468,99.4779,99.4186,99.4384,9049.0
2024-11-26 14:20:00,100.68,100.74,100.64,100.72,13108.0,99.4285,99.4877,99.389,99.468,13108.0
2024-11-26 14:25:00,100.74,100.77,100.7,100.74,25224.0,99.4877,99.5174,99.4482,99.4877,25224.0
2024-11-26 14:30:00,100.74,100.77,100.67,100.76,20232.0,99.4877,99.5174,99.4186,99.5075,20232.0
2024-11-26 14:35:00,100.77,100.77,100.7,100.74,10344.0,99.5174,99.5174,99.4482,99.4877,10344.0
2024-11-26 14:40:00,100.72,100.74,100.65,100.68,13439.0,99.468,99.4877,99.3989,99.4285,13439.0
2024-11-26 14:45:00,100.69,100.69,100.63,100.66,8224.0,99.4384,99.4384,99.3791,99.4087,8224.0
2024-11-26 14:50:00,100.66,100.7,100.65,100.68,8698.0,99.4087,99.4482,99.3989,99.4285,8698.0
2024-11-26 14:55:00,100.68,100.68,100.62,100.63,16467.0,99.4285,99.4285,99.3692,99.3791,16467.0
2024-11-26 15:00:00,100.62,100.66,100.59,100.66,18124.0,99.3692,99.4087,99.3396,99.4087,18124.0
2024-11-26 15:05:00,100.66,100.68,100.64,100.65,11222.0,99.4087,99.4285,99.389,99.3989,11222.0
2024-11-26 15:10:00,100.65,100.65,100.56,100.59,19936.0,99.3989,99.3989,99.31,99.3396,19936.0
2024-11-26 15:15:00,100.6,100.83,100.58,100.71,177671.0,99.3495,99.5766,99.3297,99.4581,177671.0
2024-11-26 15:20:00,100.71,100.94,100.65,100.94,106049.0,99.4581,99.6853,99.3989,99.6853,106049.0
2024-11-26 15:25:00,100.93,100.94,100.78,100.84,45018.0,99.6754,99.6853,99.5272,99.5865,45018.0
2024-11-26 15:30:00,100.83,100.87,100.72,100.77,47093.0,99.5766,99.6161,99.468,99.5174,47093.0
2024-11-26 15:35:00,100.76,100.96,100.75,100.94,90378.0,99.5075,99.705,99.4976,99.6853,90378.0
2024-11-26 15:40:00,100.96,100.98,100.82,100.82,43723.0,99.705,99.7248,99.5667,99.5667,43723.0
2024-11-26 15:45:00,100.84,101.13,100.79,101.1,76642.0,99.5865,99.8729,99.5371,99.8433,76642.0
2024-11-26 15:50:00,101.08,101.12,100.79,100.79,163093.0,99.8235,99.863,99.5371,99.5371,163093.0
2024-11-26 15:55:00,100.79,100.82,100.63,100.68,313798.0,99.5371,99.5667,99.3791,99.4285,313798.0
2024-11-27 09:30:00,100.76,101.23,100.71,101.14,89767.0,99.5075,99.9716,99.4581,99.8828,89767.0
2024-11-27 09:35:00,101.16,101.39,101.05,101.37,35826.0,99.9025,100.1297,99.7939,100.1099,35826.0
2024-11-27 09:40:00,101.37,101.53,101.23,101.45,42781.0,100.1099,100.2679,99.9716,100.1889,42781.0
2024-11-27 09:45:00,101.44,101.45,101.26,101.45,25661.0,100.179,100.1889,100.0013,100.1889,25661.0
2024-11-27 09:50:00,101.43,101.56,101.36,101.45,35682.0,100.1692,100.2975,100.1,100.1889,35682.0
2024-11-27 09:55:00,101.45,101.57,101.43,101.52,26922.0,100.1889,100.3074,100.1692,100.258,26922.0
2024-11-27 10:00:00,101.52,101.54,101.41,101.5,30075.0,100.258,100.2778,100.1494,100.2383,30075.0
2024-11-27 10:05:00,101.51,101.61,101.5,101.59,37551.0,100.2482,100.3469,100.2383,100.3272,37551.0
2024-11-27 10:10:00,101.59,101.74,101.56,101.7,33500.0,100.3272,100.4753,100.2975,100.4358,33500.0
2024-11-27 10:15:00,101.7,101.87,101.69,101.84,32114.0,100.4358,100.6037,100.4259,100.5741,32114.0
2024-11-27 10:20:00,101.84,101.92,101.75,101.89,43964.0,100.5741,100.6531,100.4852,100.6234,43964.0
2024-11-27 10:25:00,101.89,101.97,101.84,101.84,74115.0,100.6234,100.7024,100.5741,100.5741,74115.0
2024-11-27 10:30:00,101.86,102.03,101.83,101.96,123700.0,100.5938,100.7617,100.5642,100.6926,123700.0
2024-11-27 10:35:00,101.96,102.0,101.77,101.84,70704.0,100.6926,100.7321,100.5049,100.5741,70704.0
2024-11-27 10:40:00,101.84,101.99,101.78,101.95,28385.0,100.5741,100.7222,100.5148,100.6827,28385.0
2024-11-27 10:45:00,101.96,102.0,101.73,101.77,32916.0,100.6926,100.7321,100.4654,100.5049,32916.0
2024-11-27 10:50:00,101.77,101.77,101.65,101.66,16203.0,100.5049,100.5049,100.3864,100.3963,16203.0
2024-11-27 10:55:00,101.65,101.73,101.62,101.65,25004.0,100.3864,100.4654,100.3568,100.3864,25004.0
2024-11-27 11:00:00,101.67,101.68,101.53,101.54,23184.0,100.4062,100.4161,100.2679,100.2778,23184.0
2024-11-27 11:05:00,101.53,101.61,101.48,101.49,50620.0,100.2679,100.3469,100.2185,100.2284,50620.0
2024-11-27 11:10:00,101.5,101.5,101.38,101.44,27827.0,100.2383,100.2383,100.1198,100.179,27827.0
2024-11-27 11:15:00,101.44,101.44,101.32,101.34,26350.0,100.179,100.179,100.0605,100.0803,26350.0
2024-11-27 11:20:00,101.35,101.36,101.21,101.21,55874.0,100.0902,100.1,99.9519,99.9519,55874.0
2024-11-27 11:25:00,101.22,101.23,101.16,101.2,25620.0,99.9618,99.9716,99.9025,99.942,25620.0
2024-11-27 11:30:00,101.19,101.22,101.14,101.18,16492.0,99.9321,99.9618,99.8828,99.9223,16492.0
2024-11-27 11:35:00,101.19,101.27,101.14,101.19,15365.0,99.9321,100.0111,99.8828,99.9321,15365.0
2024-11-27 11:40:00,101.19,101.2,100.9,100.91,30993.0,99.9321,99.942,99.6457,99.6556,30993.0
2024-11-27 11:45:00,100.92,101.0,100.92,100.95,12391.0,99.6655,99.7445,99.6655,99.6951,12391.0
2024-11-27 11:50:00,100.97,101.0,100.93,100.94,14113.0,99.7149,99.7445,99.6754,99.6853,14113.0
2024-11-27 11:55:00,100.94,101.34,100.9,101.27,117364.0,99.6853,100.0803,99.6457,100.0111,117364.0
2024-11-27 12:00:00,101.25,101.31,101.14,101.25,49259.0,99.9914,100.0507,99.8828,99.9914,49259.0
2024-11-27 12:05:00,101.29,101.32,101.16,101.19,38663.0,100.0309,100.0605,99.9025,99.9321,38663.0
2024-11-27 12:10:00,101.18,101.35,101.18,101.31,20163.0,99.9223,100.0902,99.9223,100.0507,20163.0
2024-11-27 12:15:00,101.31,101.38,101.23,101.36,20920.0,100.0507,100.1198,99.9716,100.1,20920.0
2024-11-27 12:20:00,101.34,101.39,101.34,101.35,26714.0,100.0803,100.1297,100.0803,100.0902,26714.0
2024-11-27 12:25:00,101.34,101.39,101.29,101.34,26642.0,100.0803,100.1297,100.0309,100.0803,26642.0
2024-11-27 12:30:00,101.34,101.34,101.26,101.33,36459.0,100.0803,100.0803,100.0013,100.0704,36459.0
2024-11-27 12:35:00,101.34,101.37,101.34,101.37,10389.0,100.0803,100.1099,100.0803,100.1099,10389.0
2024-11-27 12:40:00,101.38,101.38,101.32,101.35,18539.0,100.1198,100.1198,100.0605,100.0902,18539.0
2024-11-27 12:45:00,101.37,101.4,101.34,101.38,22882.0,100.1099,100.1395,100.0803,100.1198,22882.0
2024-11-27 12:50:00,101.39,101.47,101.38,101.43,7772.0,100.1297,100.2087,100.1198,100.1692,7772.0
2024-11-27 12:55:00,101.44,101.52,101.44,101.5,8529.0,100.179,100.258,100.179,100.2383,8529.0
2024-11-27 13:00:00,101.49,101.53,101.45,101.46,15087.0,100.2284,100.2679,100.1889,100.1988,15087.0
2024-11-27 13:05:00,101.45,101.5,101.41,101.41,19591.0,100.1889,100.2383,100.1494,100.1494,19591.0
2024-11-27 13:10:00,101.42,101.5,101.33,101.47,42278.0,100.1593,100.2383,100.0704,100.2087,42278.0
2024-11-27 13:15:00,101.47,101.47,101.37,101.37,6332.0,100.2087,100.2087,100.1099,100.1099,6332.0
2024-11-27 13:20:00,101.35,101.39,101.34,101.39,18970.0,100.0902,100.1297,100.0803,100.1297,18970.0
2024-11-27 13:25:00,101.4,101.44,101.37,101.41,21415.0,100.1395,100.179,100.1099,100.1494,21415.0
2024-11-27 13:30:00,101.43,101.49,101.41,101.48,15632.0,100.1692,100.2284,100.1494,100.2185,15632.0
2024-11-27 13:35:00,101.48,101.58,101.47,101.54,9087.0,100.2185,100.3173,100.2087,100.2778,9087.0
2024-11-27 13:40:00,101.55,101.62,101.55,101.62,12474.0,100.2877,100.3568,100.2877,100.3568,12474.0
2024-11-27 13:45:00,101.62,101.65,101.59,101.61,18624.0,100.3568,100.3864,100.3272,100.3469,18624.0
2024-11-27 13:50:00,101.61,101.68,101.59,101.68,9993.0,100.3469,100.4161,100.3272,100.4161,9993.0
2024-11-27 13:55:00,101.68,101.71,101.66,101.66,11975.0,100.4161,100.4457,100.3963,100.3963,11975.0
2024-11-27 14:00:00,101.66,101.69,101.63,101.68,5278.0,100.3963,100.4259,100.3667,100.4161,5278.0
2024-11-27 14:05:00,101.69,101.73,101.68,101.7,12128.0,100.4259,100.4654,100.4161,100.4358,12128.0
2024-11-27 14:10:00,101.7,101.75,101.67,101.73,13700.0,100.4358,100.4852,100.4062,100.4654,13700.0
2024-11-27 14:15:00,101.73,101.74,101.66,101.68,17923.0,100.4654,100.4753,100.3963,100.4161,17923.0
2024-11-27 14:20:00,101.68,101.7,101.66,101.7,7090.0,100.4161,100.4358,100.3963,100.4358,7090.0
2024-11-27 14:25:00,101.7,101.71,101.65,101.66,9191.0,100.4358,100.4457,100.3864,100.3963,9191.0
2024-11-27 14:30:00,101.65,101.66,101.61,101.64,29633.0,100.3864,100.3963,100.3469,100.3765,29633.0
2024-11-27 14:35:00,101.64,101.68,101.61,101.68,17746.0,100.3765,100.4161,100.3469,100.4161,17746.0
2024-11-27 14:40:00,101.67,101.77,101.66,101.7,20103.0,100.4062,100.5049,100.3963,100.4358,20103.0
2024-11-27 14:45:00,101.7,101.76,101.68,101.68,14664.0,100.4358,100.4951,100.4161,100.4161,14664.0
2024-11-27 14:50:00,101.67,101.78,101.65,101.78,32230.0,100.4062,100.5148,100.3864,100.5148,32230.0
2024-11-27 14:55:00,101.78,101.8,101.76,101.78,25033.0,100.5148,100.5346,100.4951,100.5148,25033.0
2024-11-27 15:00:00,101.79,101.79,101.72,101.73,15829.0,100.5247,100.5247,100.4556,100.4654,15829.0
2024-11-27 15:05:00,101.74,101.75,101.7,101.71,12984.0,100.4753,100.4852,100.4358,100.4457,12984.0
2024-11-27 15:10:00,101.7,101.85,101.7,101.8,31919.0,100.4358,100.5839,100.4358,100.5346,31919.0
2024-11-27 15:15:00,101.8,101.82,101.76,101.78,21984.0,100.5346,100.5543,100.4951,100.5148,21984.0
2024-11-27 15:20:00,101.78,101.8,101.74,101.79,18653.0,100.5148,100.5346,100.4753,100.5247,18653.0
2024-11-27 15:25:00,101.79,101.85,101.75,101.79,39809.0,100.5247,100.5839,100.4852,100.5247,39809.0
2024-11-27 15:30:00,101.79,101.84,101.67,101.69,43762.0,100.5247,100.5741,100.4062,100.4259,43762.0
2024-11-27 15:35:00,101.68,101.72,101.63,101.68,35652.0,100.4161,100.4556,100.3667,100.4161,35652.0
2024-11-27 15:40:00,101.69,101.75,101.67,101.71,43994.0,100.4259,100.4852,100.4062,100.4457,43994.0
2024-11-27 15:45:00,101.71,101.78,101.69,101.76,31075.0,100.4457,100.5148,100.4259,100.4951,31075.0
2024-11-27 15:50:00,101.76,101.82,101.55,101.63,156789.0,100.4951,100.5543,100.2877,100.3667,156789.0
2024-11-27 15:55:00,101.63,101.63,101.47,101.49,216495.0,100.3667,100.3667,100.2087,100.2284,216495.0
2024-11-29 09:30:00,101.37,101.89,101.27,101.72,162633.0,100.1099,100.6234,100.0111,100.4556,162633.0
2024-11-29 09:35:00,101.72,101.73,101.5,101.7,35906.0,100.4556,100.4654,100.2383,100.4358,35906.0
2024-11-29 09:40:00,101.73,101.91,101.7,101.74,37344.0,100.4654,100.6432,100.4358,100.4753,37344.0
2024-11-29 09:45:00,101.74,101.74,101.56,101.63,21993.0,100.4753,100.4753,100.2975,100.3667,21993.0
2024-11-29 09:50:00,101.68,101.72,101.51,101.54,27765.0,100.4161,100.4556,100.2482,100.2778,27765.0
2024-11-29 09:55:00,101.51,101.58,101.41,101.47,34771.0,100.2482,100.3173,100.1494,100.2087,34771.0
2024-11-29 10:00:00,101.47,101.56,101.41,101.55,32109.0,100.2087,100.2975,100.1494,100.2877,32109.0
2024-11-29 10:05:00,101.55,101.58,101.45,101.57,28341.0,100.2877,100.3173,100.1889,100.3074,28341.0
2024-11-29 10:10:00,101.56,101.88,101.56,101.86,28309.0,100.2975,100.6136,100.2975,100.5938,28309.0
2024-11-29 10:15:00,101.87,101.93,101.81,101.88,14721.0,100.6037,100.6629,100.5444,100.6136,14721.0
2024-11-29 10:20:00,101.88,101.88,101.76,101.82,10558.0,100.6136,100.6136,100.4951,100.5543,10558.0
2024-11-29 10:25:00,101.81,101.83,101.76,101.8,12482.0,100.5444,100.5642,100.4951,100.5346,12482.0
2024-11-29 10:30:00,101.81,101.94,101.8,101.84,32858.0,100.5444,100.6728,100.5346,100.5741,32858.0
2024-11-29 10:35:00,101.83,101.84,101.79,101.81,13462.0,100.5642,100.5741,100.5247,100.5444,13462.0
2024-11-29 10:40:00,101.82,101.82,101.71,101.77,13850.0,100.5543,100.5543,100.4457,100.5049,13850.0
2024-11-29 10:45:00,101.78,101.85,101.7,101.72,22313.0,100.5148,100.5839,100.4358,100.4556,22313.0
2024-11-29 10:50:00,101.72,101.81,101.7,101.77,15635.0,100.4556,100.5444,100.4358,100.5049,15635.0
2024-11-29 10:55:00,101.77,101.77,101.66,101.66,8243.0,100.5049,100.5049,100.3963,100.3963,8243.0
2024-11-29 11:00:00,101.68,101.78,101.67,101.74,18747.0,100.4161,100.5148,100.4062,100.4753,18747.0
2024-11-29 11:05:00,101.75,101.86,101.72,101.85,20661.0,100.4852,100.5938,100.4556,100.5839,20661.0
2024-11-29 11:10:00,101.84,101.85,101.78,101.85,12512.0,100.5741,100.5839,100.5148,100.5839,12512.0
2024-11-29 11:15:00,101.84,101.91,101.83,101.84,13950.0,100.5741,100.6432,100.5642,100.5741,13950.0
2024-11-29 11:20:00,101.85,101.92,101.84,101.89,15564.0,100.5839,100.6531,100.5741,100.6234,15564.0
2024-11-29 11:25:00,101.88,101.92,101.84,101.85,14189.0,100.6136,100.6531,100.5741,100.5839,14189.0
2024-11-29 11:30:00,101.83,101.85,101.76,101.8,23309.0,100.5642,100.5839,100.4951,100.5346,23309.0
2024-11-29 11:35:00,101.81,101.81,101.73,101.76,17156.0,100.5444,100.5444,100.4654,100.4951,17156.0
2024-11-29 11:40:00,101.74,101.86,101.7,101.85,22040.0,100.4753,100.5938,100.4358,100.5839,22040.0
2024-11-29 11:45:00,101.86,101.91,101.84,101.88,13845.0,100.5938,100.6432,100.5741,100.6136,13845.0
2024-11-29 11:50:00,101.87,101.91,101.84,101.89,15346.0,100.6037,100.6432,100.5741,100.6234,15346.0
2024-11-29 11:55:00,101.87,101.87,101.73,101.73,57110.0,100.6037,100.6037,100.4654,100.4654,57110.0
2024-11-29 12:00:00,101.74,101.81,101.73,101.8,16375.0,100.4753,100.5444,100.4654,100.5346,16375.0
2024-11-29 12:05:00,101.82,101.91,101.8,101.88,15997.0,100.5543,100.6432,100.5346,100.6136,15997.0
2024-11-29 12:10:00,101.88,101.9,101.86,101.88,18367.0,100.6136,100.6333,100.5938,100.6136,18367.0
2024-11-29 12:15:00,101.88,101.93,101.86,101.91,17215.0,100.6136,100.6629,100.5938,100.6432,17215.0
2024-11-29 12:20:00,101.9,101.94,101.8,101.81,19944.0,100.6333,100.6728,100.5346,100.5444,19944.0
2024-11-29 12:25:00,101.81,101.81,101.75,101.78,17469.0,100.5444,100.5444,100.4852,100.5148,17469.0
2024-11-29 12:30:00,101.8,101.88,101.77,101.87,32380.0,100.5346,100.6136,100.5049,100.6037,32380.0
2024-11-29 12:35:00,101.87,101.95,101.87,101.94,39441.0,100.6037,100.6827,100.6037,100.6728,39441.0
2024-11-29 12:40:00,101.94,102.0,101.93,101.98,27476.0,100.6728,100.7321,100.6629,100.7123,27476.0
2024-11-29 12:45:00,101.98,102.06,101.97,102.06,39278.0,100.7123,100.7913,100.7024,100.7913,39278.0
2024-11-29 12:50:00,102.1,102.2,102.06,102.16,64940.0,100.8308,100.9296,100.7913,100.8901,64940.0
2024-11-29 12:55:00,102.2,102.5,102.17,102.46,415862.0,100.9296,101.2259,100.9,101.1864,415862.0
2024-12-02 09:30:00,102.0,102.21,101.14,101.38,133966.0,100.7321,100.9395,99.8828,100.1198,133966.0
2024-12-02 09:35:00,101.39,101.48,101.04,101.06,43004.0,100.1297,100.2185,99.784,99.8038,43004.0
2024-12-02 09:40:00,101.06,101.2,100.87,100.94,49878.0,99.8038,99.942,99.6161,99.6853,49878.0
2024-12-02 09:45:00,100.94,101.01,100.74,100.81,57921.0,99.6853,99.7544,99.4877,99.5569,57921.0
2024-12-02 09:50:00,100.81,101.11,100.8,101.07,60578.0,99.5569,99.8531,99.547,99.8136,60578.0
2024-12-02 09:55:00,101.07,101.07,100.8,100.84,58895.0,99.8136,99.8136,99.547,99.5865,58895.0
2024-12-02 10:00:00,100.87,100.91,100.5,100.57,96636.0,99.6161,99.6556,99.2507,99.3198,96636.0
2024-12-02 10:05:00,100.56,100.65,100.37,100.42,102955.0,99.31,99.3989,99.1223,99.1717,102955.0
2024-12-02 10:10:00,100.42,100.45,100.25,100.3,51707.0,99.1717,99.2013,99.0038,99.0532,51707.0
2024-12-02 10:15:00,100.31,100.39,100.23,100.3,24859.0,99.0631,99.1421,98.9841,99.0532,24859.0
2024-12-02 10:20:00,100.3,100.32,99.87,100.06,61901.0,99.0532,99.073,98.6286,98.8162,61901.0
2024-12-02 10:25:00,100.04,100.08,99.87,100.01,74215.0,98.7964,98.8359,98.6286,98.7668,74215.0
2024-12-02 10:30:00,100.01,100.37,99.98,100.35,91358.0,98.7668,99.1223,98.7372,99.1026,91358.0
2024-12-02 10:35:00,100.36,100.4,100.27,100.34,50718.0,99.1125,99.152,99.0236,99.0927,50718.0
2024-12-02 10:40:00,100.35,100.62,100.35,100.47,80622.0,99.1026,99.3692,99.1026,99.2211,80622.0
2024-12-02 10:45:00,100.48,100.52,100.37,100.52,66215.0,99.231,99.2705,99.1223,99.2705,66215.0
2024-12-02 10:50:00,100.52,100.59,100.42,100.57,44195.0,99.2705,99.3396,99.1717,99.3198,44195.0
2024-12-02 10:55:00,100.58,100.58,100.37,100.44,40520.0,99.3297,99.3297,99.1223,99.1915,40520.0
2024-12-02 11:00:00,100.46,100.61,100.42,100.53,55271.0,99.2112,99.3594,99.1717,99.2803,55271.0
2024-12-02 11:05:00,100.54,100.7,100.41,100.49,55060.0,99.2902,99.4482,99.1618,99.2408,55060.0
2024-12-02 11:10:00,100.5,100.5,100.32,100.34,44197.0,99.2507,99.2507,99.073,99.0927,44197.0
2024-12-02 11:15:00,100.34,100.47,100.33,100.42,28159.0,99.0927,99.2211,99.0828,99.1717,28159.0
2024-12-02 11:20:00,100.43,100.45,100.24,100.27,61352.0,99.1816,99.2013,98.994,99.0236,61352.0
2024-12-02 11:25:00,100.27,100.43,100.26,100.34,52838.0,99.0236,99.1816,99.0137,99.0927,52838.0
2024-12-02 11:30:00,100.35,100.43,100.21,100.28,22635.0,99.1026,99.1816,98.9643,99.0335,22635.0
2024-12-02 11:35:00,100.29,100.44,100.28,100.44,26501.0,99.0433,99.1915,99.0335,99.1915,26501.0
2024-12-02 11:40:00,100.44,100.6,100.41,100.6,30903.0,99.1915,99.3495,99.1618,99.3495,30903.0
2024-12-02 11:45:00,100.62,100.66,100.58,100.64,25502.0,99.3692,99.4087,99.3297,99.389,25502.0
2024-12-02 11:50:00,100.65,100.85,100.65,100.8,39488.0,99.3989,99.5964,99.3989,99.547,39488.0
2024-12-02 11:55:00,100.8,100.91,100.76,100.88,30505.0,99.547,99.6556,99.5075,99.626,30505.0
2024-12-02 12:00:00,100.9,101.06,100.88,101.05,27981.0,99.6457,99.8038,99.626,99.7939,27981.0
2024-12-02 12:05:00,101.06,101.08,100.94,100.97,20734.0,99.8038,99.8235,99.6853,99.7149,20734.0
2024-12-02 12:10:00,100.96,101.03,100.93,101.0,16225.0,99.705,99.7741,99.6754,99.7445,16225.0
2024-12-02 12:15:00,101.0,101.12,100.96,101.11,43140.0,99.7445,99.863,99.705,99.8531,43140.0
2024-12-02 12:20:00,101.1,101.11,101.0,101.02,18475.0,99.8433,99.8531,99.7445,99.7643,18475.0
2024-12-02 12:25:00,101.02,101.05,100.94,100.94,15149.0,99.7643,99.7939,99.6853,99.6853,15149.0
2024-12-02 12:30:00,100.95,101.1,100.93,101.07,26849.0,99.6951,99.8433,99.6754,99.8136,26849.0
2024-12-02 12:35:00,101.07,101.11,101.01,101.01,17200.0,99.8136,99.8531,99.7544,99.7544,17200.0
2024-12-02 12:40:00,101.02,101.04,101.0,101.0,10096.0,99.7643,99.784,99.7445,99.7445,10096.0
2024-12-02 12:45:00,101.01,101.11,101.01,101.1,18751.0,99.7544,99.8531,99.7544,99.8433,18751.0
2024-12-02 12:50:00,101.1,101.23,101.08,101.22,16524.0,99.8433,99.9716,99.8235,99.9618,16524.0
2024-12-02 12:55:00,101.22,101.33,101.17,101.19,22720.0,99.9618,100.0704,99.9124,99.9321,22720.0
2024-12-02 13:00:00,101.19,101.24,101.14,101.21,31256.0,99.9321,99.9815,99.8828,99.9519,31256.0
2024-12-02 13:05:00,101.2,101.24,101.1,101.2,71254.0,99.942,99.9815,99.8433,99.942,71254.0
2024-12-02 13:10:00,101.19,101.27,101.18,101.27,18321.0,99.9321,100.0111,99.9223,100.0111,18321.0
2024-12-02 13:15:00,101.28,101.29,101.23,101.27,26448.0,100.021,100.0309,99.9716,100.0111,26448.0
2024-12-02 13:20:00,101.26,101.35,101.24,101.33,19935.0,100.0013,100.0902,99.9815,100.0704,19935.0
2024-12-02 13:25:00,101.33,101.34,101.23,101.29,15719.0,100.0704,100.0803,99.9716,100.0309,15719.0
2024-12-02 13:30:00,101.29,101.3,101.16,101.22,26466.0,100.0309,100.0408,99.9025,99.9618,26466.0
2024-12-02 13:35:00,101.21,101.21,101.06,101.1,64717.0,99.9519,99.9519,99.8038,99.8433,64717.0
2024-12-02 13:40:00,101.1,101.15,101.09,101.13,25322.0,99.8433,99.8926,99.8334,99.8729,25322.0
2024-12-02 13:45:00,101.14,101.14,101.0,101.04,23951.0,99.8828,99.8828,99.7445,99.784,23951.0
2024-12-02 13:50:00,101.03,101.18,101.03,101.15,19566.0,99.7741,99.9223,99.7741,99.8926,19566.0
2024-12-02 13:55:00,101.16,101.33,101.14,101.27,54976.0,99.9025,100.0704,99.8828,100.0111,54976.0
2024-12-02 14:00:00,101.27,101.27,101.18,101.21,23666.0,100.0111,100.0111,99.9223,99.9519,23666.0
2024-12-02 14:05:00,101.22,101.37,101.22,101.34,28962.0,99.9618,100.1099,99.9618,100.0803,28962.0
2024-12-02 14:10:00,101.34,101.4,101.31,101.34,24290.0,100.0803,100.1395,100.0507,100.0803,24290.0
2024-12-02 14:15:00,101.34,101.37,101.32,101.35,15045.0,100.0803,100.1099,100.0605,100.0902,15045.0
2024-12-02 14:20:00,101.36,101.37,101.3,101.34,14437.0,100.1,100.1099,100.0408,100.0803,14437.0
2024-12-02 14:25:00,101.34,101.37,101.33,101.37,10701.0,100.0803,100.1099,100.0704,100.1099,10701.0
2024-12-02 14:30:00,101.37,101.46,101.36,101.44,19159.0,100.1099,100.1988,100.1,100.179,19159.0
2024-12-02 14:35:00,101.44,101.53,101.43,101.5,17682.0,100.179,100.2679,100.1692,100.2383,17682.0
2024-12-02 14:40:00,101.49,101.55,101.45,101.52,30780.0,100.2284,100.2877,100.1889,100.258,30780.0
2024-12-02 14:45:00,101.51,101.53,101.41,101.47,17018.0,100.2482,100.2679,100.1494,100.2087,17018.0
2024-12-02 14:50:00,101.48,101.61,101.46,101.59,17029.0,100.2185,100.3469,100.1988,100.3272,17029.0
2024-12-02 14:55:00,101.59,101.64,101.58,101.63,22593.0,100.3272,100.3765,100.3173,100.3667,22593.0
2024-12-02 15:00:00,101.62,101.71,101.55,101.61,112434.0,100.3568,100.4457,100.2877,100.3469,112434.0
2024-12-02 15:05:00,101.61,101.61,101.46,101.51,55254.0,100.3469,100.3469,100.1988,100.2482,55254.0
2024-12-02 15:10:00,101.51,101.63,101.48,101.63,41992.0,100.2482,100.3667,100.2185,100.3667,41992.0
2024-12-02 15:15:00,101.63,101.7,101.6,101.68,40204.0,100.3667,100.4358,100.337,100.4161,40204.0
2024-12-02 15:20:00,101.68,101.68,101.61,101.63,14604.0,100.4161,100.4161,100.3469,100.3667,14604.0
2024-12-02 15:25:00,101.63,101.64,101.58,101.6,17239.0,100.3667,100.3765,100.3173,100.337,17239.0
2024-12-02 15:30:00,101.59,101.59,101.49,101.5,22241.0,100.3272,100.3272,100.2284,100.2383,22241.0
2024-12-02 15:35:00,101.48,101.49,101.38,101.39,26657.0,100.2185,100.2284,100.1198,100.1297,26657.0
2024-12-02 15:40:00,101.38,101.49,101.37,101.41,37914.0,100.1198,100.2284,100.1099,100.1494,37914.0
2024-12-02 15:45:00,101.39,101.41,101.26,101.27,52901.0,100.1297,100.1494,100.0013,100.0111,52901.0
2024-12-02 15:50:00,101.27,101.44,101.21,101.4,126358.0,100.0111,100.179,99.9519,100.1395,126358.0
2024-12-02 15:55:00,101.4,101.59,101.4,101.49,307770.0,100.1395,100.3272,100.1395,100.2284,307770.0
2024-12-03 09:30:00,101.09,101.37,100.81,100.81,72037.0,99.8334,100.1099,99.5569,99.5569,72037.0
2024-12-03 09:35:00,100.71,100.71,100.22,100.32,32592.0,99.4581,99.4581,98.9742,99.073,32592.0
2024-12-03 09:40:00,100.36,100.43,99.92,99.92,43207.0,99.1125,99.1816,98.6779,98.6779,43207.0
2024-12-03 09:45:00,99.92,100.33,99.89,100.31,53941.0,98.6779,99.0828,98.6483,99.0631,53941.0
2024-12-03 09:50:00,100.27,100.34,100.19,100.21,18475.0,99.0236,99.0927,98.9446,98.9643,18475.0
2024-12-03 09:55:00,100.2,100.35,100.13,100.3,15474.0,98.9544,99.1026,98.8853,99.0532,15474.0
2024-12-03 10:00:00,100.3,100.64,100.26,100.64,33557.0,99.0532,99.389,99.0137,99.389,33557.0
2024-12-03 10:05:00,100.63,100.68,100.54,100.67,15825.0,99.3791,99.4285,99.2902,99.4186,15825.0
2024-12-03 10:10:00,100.67,100.7,100.58,100.64,15327.0,99.4186,99.4482,99.3297,99.389,15327.0
2024-12-03 10:15:00,100.63,100.84,100.62,100.84,22424.0,99.3791,99.5865,99.3692,99.5865,22424.0
2024-12-03 10:20:00,100.81,100.82,100.67,100.73,23134.0,99.5569,99.5667,99.4186,99.4779,23134.0
2024-12-03 10:25:00,100.72,100.74,100.62,100.65,12660.0,99.468,99.4877,99.3692,99.3989,12660.0
2024-12-03 10:30:00,100.62,100.62,100.49,100.55,20091.0,99.3692,99.3692,99.2408,99.3001,20091.0
2024-12-03 10:35:00,100.55,100.85,100.55,100.79,12825.0,99.3001,99.5964,99.3001,99.5371,12825.0
2024-12-03 10:40:00,100.8,100.84,100.7,100.81,11681.0,99.547,99.5865,99.4482,99.5569,11681.0
2024-12-03 10:45:00,100.81,100.9,100.79,100.9,14170.0,99.5569,99.6457,99.5371,99.6457,14170.0
2024-12-03 10:50:00,100.87,100.98,100.81,100.97,17102.0,99.6161,99.7248,99.5569,99.7149,17102.0
2024-12-03 10:55:00,100.97,101.04,100.86,101.02,29516.0,99.7149,99.784,99.6062,99.7643,29516.0
2024-12-03 11:00:00,101.01,101.25,101.0,101.22,29953.0,99.7544,99.9914,99.7445,99.9618,29953.0
2024-12-03 11:05:00,101.22,101.23,101.1,101.1,18715.0,99.9618,99.9716,99.8433,99.8433,18715.0
2024-12-03 11:10:00,101.12,101.18,101.06,101.11,17393.0,99.863,99.9223,99.8038,99.8531,17393.0
2024-12-03 11:15:00,101.08,101.14,101.02,101.05,7932.0,99.8235,99.8828,99.7643,99.7939,7932.0
2024-12-03 11:20:00,101.03,101.07,100.96,100.99,12681.0,99.7741,99.8136,99.705,99.7346,12681.0
2024-12-03 11:25:00,100.99,101.09,100.98,101.04,11208.0,99.7346,99.8334,99.7248,99.784,11208.0
2024-12-03 11:30:00,101.06,101.06,100.99,101.03,29964.0,99.8038,99.8038,99.7346,99.7741,29964.0
2024-12-03 11:35:00,101.0,101.0,100.94,100.94,8351.0,99.7445,99.7445,99.6853,99.6853,8351.0
2024-12-03 11:40:00,100.96,100.98,100.93,100.95,4677.0,99.705,99.7248,99.6754,99.6951,4677.0
2024-12-03 11:45:00,100.97,101.12,100.97,101.09,12422.0,99.7149,99.863,99.7149,99.8334,12422.0
2024-12-03 11:50:00,101.08,101.12,101.04,101.11,4210.0,99.8235,99.863,99.784,99.8531,4210.0
2024-12-03 11:55:00,101.09,101.12,100.95,101.06,11772.0,99.8334,99.863,99.6951,99.8038,11772.0
2024-12-03 12:00:00,101.08,101.96,101.08,101.67,724569.0,99.8235,100.6926,99.8235,100.4062,724569.0
2024-12-03 12:05:00,101.68,101.78,101.55,101.6,131078.0,100.4161,100.5148,100.2877,100.337,131078.0
2024-12-03 12:10:00,101.59,101.62,101.41,101.47,120656.0,100.3272,100.3568,100.1494,100.2087,120656.0
2024-12-03 12:15:00,101.5,101.57,101.42,101.5,29344.0,100.2383,100.3074,100.1593,100.2383,29344.0
2024-12-03 12:20:00,101.5,101.61,101.4,101.42,44500.0,100.2383,100.3469,100.1395,100.1593,44500.0
2024-12-03 12:25:00,101.43,101.43,101.32,101.39,30122.0,100.1692,100.1692,100.0605,100.1297,30122.0
2024-12-03 12:30:00,101.39,101.5,101.35,101.49,19683.0,100.1297,100.2383,100.0902,100.2284,19683.0
2024-12-03 12:35:00,101.49,101.59,101.45,101.56,20825.0,100.2284,100.3272,100.1889,100.2975,20825.0
2024-12-03 12:40:00,101.54,101.63,101.54,101.63,18624.0,100.2778,100.3667,100.2778,100.3667,18624.0
2024-12-03 12:45:00,101.62,101.64,101.45,101.51,27057.0,100.3568,100.3765,100.1889,100.2482,27057.0
2024-12-03 12:50:00,101.51,101.64,101.48,101.63,23401.0,100.2482,100.3765,100.2185,100.3667,23401.0
2024-12-03 12:55:00,101.62,101.68,101.59,101.64,20589.0,100.3568,100.4161,100.3272,100.3765,20589.0
2024-12-03 13:00:00,101.62,101.68,101.61,101.63,12157.0,100.3568,100.4161,100.3469,100.3667,12157.0
2024-12-03 13:05:00,101.63,101.72,101.56,101.72,14639.0,100.3667,100.4556,100.2975,100.4556,14639.0
2024-12-03 13:10:00,101.71,101.74,101.62,101.65,23336.0,100.4457,100.4753,100.3568,100.3864,23336.0
2024-12-03 13:15:00,101.66,101.67,101.57,101.61,10720.0,100.3963,100.4062,100.3074,100.3469,10720.0
2024-12-03 13:20:00,101.6,101.64,101.55,101.57,11483.0,100.337,100.3765,100.2877,100.3074,11483.0
2024-12-03 13:25:00,101.57,101.64,101.57,101.6,10732.0,100.3074,100.3765,100.3074,100.337,10732.0
2024-12-03 13:30:00,101.57,101.6,101.54,101.56,8403.0,100.3074,100.337,100.2778,100.2975,8403.0
2024-12-03 13:35:00,101.57,101.7,101.56,101.68,12596.0,100.3074,100.4358,100.2975,100.4161,12596.0
2024-12-03 13:40:00,101.67,101.68,101.65,101.67,6519.0,100.4062,100.4161,100.3864,100.4062,6519.0
2024-12-03 13:45:00,101.68,101.69,101.64,101.67,11523.0,100.4161,100.4259,100.3765,100.4062,11523.0
2024-12-03 13:50:00,101.67,101.7,101.64,101.69,12211.0,100.4062,100.4358,100.3765,100.4259,12211.0
2024-12-03 13:55:00,101.69,101.9,101.67,101.87,34984.0,100.4259,100.6333,100.4062,100.6037,34984.0
2024-12-03 14:00:00,101.87,101.96,101.83,101.88,16722.0,100.6037,100.6926,100.5642,100.6136,16722.0
2024-12-03 14:05:00,101.89,102.12,101.89,102.03,80736.0,100.6234,100.8506,100.6234,100.7617,80736.0
2024-12-03 14:10:00,102.02,102.05,101.98,102.05,20692.0,100.7518,100.7815,100.7123,100.7815,20692.0
2024-12-03 14:15:00,102.06,102.06,101.95,101.98,27273.0,100.7913,100.7913,100.6827,100.7123,27273.0
2024-12-03 14:20:00,101.99,102.01,101.92,101.99,20400.0,100.7222,100.7419,100.6531,100.7222,20400.0
2024-12-03 14:25:00,101.98,101.98,101.82,101.84,23700.0,100.7123,100.7123,100.5543,100.5741,23700.0
2024-12-03 14:30:00,101.84,101.99,101.83,101.98,27330.0,100.5741,100.7222,100.5642,100.7123,27330.0
2024-12-03 14:35:00,101.98,102.0,101.94,101.95,15639.0,100.7123,100.7321,100.6728,100.6827,15639.0
2024-12-03 14:40:00,101.96,101.97,101.87,101.95,21561.0,100.6926,100.7024,100.6037,100.6827,21561.0
2024-12-03 14:45:00,101.95,101.99,101.93,101.98,11262.0,100.6827,100.7222,100.6629,100.7123,11262.0
2024-12-03 14:50:00,101.98,101.99,101.95,101.97,11100.0,100.7123,100.7222,100.6827,100.7024,11100.0
2024-12-03 14:55:00,101.96,101.99,101.91,101.95,14258.0,100.6926,100.7222,100.6432,100.6827,14258.0
2024-12-03 15:00:00,101.94,102.05,101.9,101.99,29652.0,100.6728,100.7815,100.6333,100.7222,29652.0
2024-12-03 15:05:00,101.97,101.99,101.85,101.85,24958.0,100.7024,100.7222,100.5839,100.5839,24958.0
2024-12-03 15:10:00,101.83,101.87,101.77,101.83,44038.0,100.5642,100.6037,100.5049,100.5642,44038.0
2024-12-03 15:15:00,101.84,101.93,101.8,101.92,23182.0,100.5741,100.6629,100.5346,100.6531,23182.0
2024-12-03 15:20:00,101.94,101.95,101.89,101.93,26096.0,100.6728,100.6827,100.6234,100.6629,26096.0
2024-12-03 15:25:00,101.93,101.93,101.82,101.84,25672.0,100.6629,100.6629,100.5543,100.5741,25672.0
2024-12-03 15:30:00,101.85,101.87,101.78,101.79,21595.0,100.5839,100.6037,100.5148,100.5247,21595.0
2024-12-03 15:35:00,101.79,101.88,101.69,101.69,27976.0,100.5247,100.6136,100.4259,100.4259,27976.0
2024-12-03 15:40:00,101.7,101.75,101.63,101.63,22684.0,100.4358,100.4852,100.3667,100.3667,22684.0
2024-12-03 15:45:00,101.63,101.64,101.57,101.62,31552.0,100.3667,100.3765,100.3074,100.3568,31552.0
2024-12-03 15:50:00,101.62,101.95,101.61,101.86,84703.0,100.3568,100.6827,100.3469,100.5938,84703.0
2024-12-03 15:55:00,101.85,101.85,101.54,101.56,278285.0,100.5839,100.5839,100.2778,100.2975,278285.0
2024-12-04 09:30:00,101.02,101.92,100.89,101.91,132505.0,99.7643,100.6531,99.6359,100.6432,132505.0
2024-12-04 09:35:00,101.9,101.99,101.73,101.95,31950.0,100.6333,100.7222,100.4654,100.6827,31950.0
2024-12-04 09:40:00,101.94,101.97,101.55,101.63,21348.0,100.6728,100.7024,100.2877,100.3667,21348.0
2024-12-04 09:45:00,101.64,101.64,101.18,101.26,29006.0,100.3765,100.3765,99.9223,100.0013,29006.0
2024-12-04 09:50:00,101.29,101.41,100.99,101.04,13867.0,100.0309,100.1494,99.7346,99.784,13867.0
2024-12-04 09:55:00,101.03,101.07,100.95,101.07,17402.0,99.7741,99.8136,99.6951,99.8136,17402.0
2024-12-04 10:00:00,101.1,101.17,100.71,100.72,21046.0,99.8433,99.9124,99.4581,99.468,21046.0
2024-12-04 10:05:00,100.71,100.96,100.62,100.95,51840.0,99.4581,99.705,99.3692,99.6951,51840.0
2024-12-04 10:10:00,100.96,101.01,100.7,100.7,18497.0,99.705,99.7544,99.4482,99.4482,18497.0
2024-12-04 10:15:00,100.7,100.74,100.55,100.71,23573.0,99.4482,99.4877,99.3001,99.4581,23573.0
2024-12-04 10:20:00,100.7,100.84,100.64,100.78,19611.0,99.4482,99.5865,99.389,99.5272,19611.0
2024-12-04 10:25:00,100.79,100.8,100.37,100.43,34110.0,99.5371,99.547,99.1223,99.1816,34110.0
2024-12-04 10:30:00,100.46,100.74,100.45,100.68,13844.0,99.2112,99.4877,99.2013,99.4285,13844.0
2024-12-04 10:35:00,100.69,100.93,100.69,100.89,21370.0,99.4384,99.6754,99.4384,99.6359,21370.0
2024-12-04 10:40:00,100.91,101.02,100.87,100.99,39950.0,99.6556,99.7643,99.6161,99.7346,39950.0
2024-12-04 10:45:00,100.99,101.0,100.8,100.86,20864.0,99.7346,99.7445,99.547,99.6062,20864.0
2024-12-04 10:50:00,100.88,100.92,100.8,100.86,12200.0,99.626,99.6655,99.547,99.6062,12200.0
2024-12-04 10:55:00,100.86,100.98,100.83,100.98,27358.0,99.6062,99.7248,99.5766,99.7248,27358.0
2024-12-04 11:00:00,100.98,101.09,100.97,101.08,69380.0,99.7248,99.8334,99.7149,99.8235,69380.0
2024-12-04 11:05:00,101.08,101.1,100.92,100.94,12686.0,99.8235,99.8433,99.6655,99.6853,12686.0
2024-12-04 11:10:00,100.94,101.04,100.93,101.0,10768.0,99.6853,99.784,99.6754,99.7445,10768.0
2024-12-04 11:15:00,101.0,101.15,100.99,101.15,14673.0,99.7445,99.8926,99.7346,99.8926,14673.0
2024-12-04 11:20:00,101.13,101.17,101.03,101.04,11897.0,99.8729,99.9124,99.7741,99.784,11897.0
2024-12-04 11:25:00,101.04,101.08,100.98,101.01,11809.0,99.784,99.8235,99.7248,99.7544,11809.0
2024-12-04 11:30:00,101.0,101.0,100.88,100.95,20810.0,99.7445,99.7445,99.626,99.6951,20810.0
2024-12-04 11:35:00,100.96,101.16,100.96,101.14,25186.0,99.705,99.9025,99.705,99.8828,25186.0
2024-12-04 11:40:00,101.15,101.19,101.06,101.07,21472.0,99.8926,99.9321,99.8038,99.8136,21472.0
2024-12-04 11:45:00,101.07,101.26,101.06,101.18,31172.0,99.8136,100.0013,99.8038,99.9223,31172.0
2024-12-04 11:50:00,101.18,101.24,101.16,101.17,20649.0,99.9223,99.9815,99.9025,99.9124,20649.0
2024-12-04 11:55:00,101.19,101.2,100.99,101.02,11710.0,99.9321,99.942,99.7346,99.7643,11710.0
2024-12-04 12:00:00,101.03,101.03,100.9,100.91,7544.0,99.7741,99.7741,99.6457,99.6556,7544.0
2024-12-04 12:05:00,100.91,100.94,100.87,100.92,18701.0,99.6556,99.6853,99.6161,99.6655,18701.0
2024-12-04 12:10:00,100.91,100.98,100.88,100.89,30046.0,99.6556,99.7248,99.626,99.6359,30046.0
2024-12-04 12:15:00,100.88,101.06,100.83,100.95,27289.0,99.626,99.8038,99.5766,99.6951,27289.0
2024-12-04 12:20:00,100.95,101.01,100.83,100.87,17990.0,99.6951,99.7544,99.5766,99.6161,17990.0
2024-12-04 12:25:00,100.9,100.91,100.82,100.84,17372.0,99.6457,99.6556,99.5667,99.5865,17372.0
2024-12-04 12:30:00,100.83,100.91,100.79,100.9,12306.0,99.5766,99.6556,99.5371,99.6457,12306.0
2024-12-04 12:35:00,100.9,101.02,100.88,101.02,26882.0,99.6457,99.7643,99.626,99.7643,26882.0
2024-12-04 12:40:00,101.05,101.09,101.03,101.08,11391.0,99.7939,99.8334,99.7741,99.8235,11391.0
2024-12-04 12:45:00,101.1,101.13,101.0,101.0,11873.0,99.8433,99.8729,99.7445,99.7445,11873.0
2024-12-04 12:50:00,101.0,101.05,100.98,101.03,20820.0,99.7445,99.7939,99.7248,99.7741,20820.0
2024-12-04 12:55:00,101.04,101.05,100.89,100.92,31195.0,99.784,99.7939,99.6359,99.6655,31195.0
2024-12-04 13:00:00,100.92,100.98,100.82,100.84,20079.0,99.6655,99.7248,99.5667,99.5865,20079.0
2024-12-04 13:05:00,100.83,100.9,100.82,100.86,13902.0,99.5766,99.6457,99.5667,99.6062,13902.0
2024-12-04 13:10:00,100.84,100.86,100.74,100.76,16732.0,99.5865,99.6062,99.4877,99.5075,16732.0
2024-12-04 13:15:00,100.77,100.87,100.76,100.81,10297.0,99.5174,99.6161,99.5075,99.5569,10297.0
2024-12-04 13:20:00,100.81,100.82,100.8,100.82,8513.0,99.5569,99.5667,99.547,99.5667,8513.0
2024-12-04 13:25:00,100.82,100.93,100.82,100.84,22089.0,99.5667,99.6754,99.5667,99.5865,22089.0
2024-12-04 13:30:00,100.84,100.84,100.71,100.72,17811.0,99.5865,99.5865,99.4581,99.468,17811.0
2024-12-04 13:35:00,100.72,100.78,100.68,100.78,25807.0,99.468,99.5272,99.4285,99.5272,25807.0
2024-12-04 13:40:00,100.78,100.85,100.78,100.85,10860.0,99.5272,99.5964,99.5272,99.5964,10860.0
2024-12-04 13:45:00,100.84,100.87,100.84,100.84,9935.0,99.5865,99.6161,99.5865,99.5865,9935.0
2024-12-04 13:50:00,100.84,100.84,100.72,100.78,28614.0,99.5865,99.5865,99.468,99.5272,28614.0
2024-12-04 13:55:00,100.8,100.81,100.75,100.75,14868.0,99.547,99.5569,99.4976,99.4976,14868.0
2024-12-04 14:00:00,100.74,100.85,100.73,100.82,34423.0,99.4877,99.5964,99.4779,99.5667,34423.0
2024-12-04 14:05:00,100.83,100.85,100.76,100.79,15774.0,99.5766,99.5964,99.5075,99.5371,15774.0
2024-12-04 14:10:00,100.79,100.79,100.72,100.75,9455.0,99.5371,99.5371,99.468,99.4976,9455.0
2024-12-04 14:15:00,100.75,100.82,100.72,100.81,13850.0,99.4976,99.5667,99.468,99.5569,13850.0
2024-12-04 14:20:00,100.81,100.88,100.79,100.88,19175.0,99.5569,99.626,99.5371,99.626,19175.0
2024-12-04 14:25:00,100.87,100.91,100.86,100.91,17310.0,99.6161,99.6556,99.6062,99.6556,17310.0
2024-12-04 14:30:00,100.9,100.95,100.89,100.9,11287.0,99.6457,99.6951,99.6359,99.6457,11287.0
2024-12-04 14:35:00,100.91,100.91,100.79,100.79,14785.0,99.6556,99.6556,99.5371,99.5371,14785.0
2024-12-04 14:40:00,100.79,100.79,100.74,100.75,14622.0,99.5371,99.5371,99.4877,99.4976,14622.0
2024-12-04 14:45:00,100.75,100.75,100.69,100.7,12748.0,99.4976,99.4976,99.4384,99.4482,12748.0
2024-12-04 14:50:00,100.69,100.76,100.67,100.73,17051.0,99.4384,99.5075,99.4186,99.4779,17051.0
2024-12-04 14:55:00,100.74,100.75,100.72,100.73,13412.0,99.4877,99.4976,99.468,99.4779,13412.0
2024-12-04 15:00:00,100.74,100.78,100.66,100.77,16468.0,99.4877,99.5272,99.4087,99.5174,16468.0
2024-12-04 15:05:00,100.78,100.82,100.77,100.8,21015.0,99.5272,99.5667,99.5174,99.547,21015.0
2024-12-04 15:10:00,100.8,100.81,100.72,100.72,24757.0,99.547,99.5569,99.468,99.468,24757.0
2024-12-04 15:15:00,100.71,100.77,100.71,100.77,15207.0,99.4581,99.5174,99.4581,99.5174,15207.0
2024-12-04 15:20:00,100.76,100.81,100.68,100.7,25100.0,99.5075,99.5569,99.4285,99.4482,25100.0
2024-12-04 15:25:00,100.7,100.71,100.61,100.63,28892.0,99.4482,99.4581,99.3594,99.3791,28892.0
2024-12-04 15:30:00,100.63,100.71,100.62,100.67,38532.0,99.3791,99.4581,99.3692,99.4186,38532.0
2024-12-04 15:35:00,100.68,100.73,100.67,100.71,15648.0,99.4285,99.4779,99.4186,99.4581,15648.0
2024-12-04 15:40:00,100.73,100.73,100.64,100.66,25730.0,99.4779,99.4779,99.389,99.4087,25730.0
2024-12-04 15:45:00,100.67,100.86,100.63,100.85,99208.0,99.4186,99.6062,99.3791,99.5964,99208.0
2024-12-04 15:50:00,100.86,100.98,100.74,100.81,196189.0,99.6062,99.7248,99.4877,99.5569,196189.0
2024-12-04 15:55:00,100.8,100.84,100.66,100.7,408317.0,99.547,99.5865,99.4087,99.4482,408317.0
2024-12-05 09:30:00,100.99,101.3,100.46,100.94,118019.0,99.7346,100.0408,99.2112,99.6853,118019.0
2024-12-05 09:35:00,100.91,101.21,100.81,100.96,28448.0,99.6556,99.9519,99.5569,99.705,28448.0
2024-12-05 09:40:00,100.97,101.01,100.58,100.58,37486.0,99.7149,99.7544,99.3297,99.3297,37486.0
2024-12-05 09:45:00,100.6,100.6,100.26,100.32,43516.0,99.3495,99.3495,99.0137,99.073,43516.0
2024-12-05 09:50:00,100.34,100.37,100.14,100.23,38286.0,99.0927,99.1223,98.8952,98.9841,38286.0
2024-12-05 09:55:00,100.2,100.27,99.89,100.05,56205.0,98.9544,99.0236,98.6483,98.8063,56205.0
2024-12-05 10:00:00,100.03,100.25,99.99,100.2,55420.0,98.7866,99.0038,98.7471,98.9544,55420.0
2024-12-05 10:05:00,100.22,100.45,100.22,100.3,40456.0,98.9742,99.2013,98.9742,99.0532,40456.0
2024-12-05 10:10:00,100.25,100.26,100.02,100.09,57154.0,99.0038,99.0137,98.7767,98.8458,57154.0
2024-12-05 10:15:00,100.09,100.3,100.09,100.2,49425.0,98.8458,99.0532,98.8458,98.9544,49425.0
2024-12-05 10:20:00,100.19,100.39,100.16,100.25,34599.0,98.9446,99.1421,98.9149,99.0038,34599.0
2024-12-05 10:25:00,100.26,100.36,100.11,100.13,24992.0,99.0137,99.1125,98.8656,98.8853,24992.0
2024-12-05 10:30:00,100.14,100.16,99.96,100.07,59925.0,98.8952,98.9149,98.7174,98.8261,59925.0
2024-12-05 10:35:00,100.06,100.16,100.0,100.04,38870.0,98.8162,98.9149,98.7569,98.7964,38870.0
2024-12-05 10:40:00,100.04,100.2,100.03,100.2,27035.0,98.7964,98.9544,98.7866,98.9544,27035.0
2024-12-05 10:45:00,100.21,100.45,100.21,100.45,32609.0,98.9643,99.2013,98.9643,99.2013,32609.0
2024-12-05 10:50:00,100.42,100.42,100.22,100.28,68413.0,99.1717,99.1717,98.9742,99.0335,68413.0
2024-12-05 10:55:00,100.26,100.43,100.22,100.32,60916.0,99.0137,99.1816,98.9742,99.073,60916.0
2024-12-05 11:00:00,100.34,100.34,100.13,100.16,43803.0,99.0927,99.0927,98.8853,98.9149,43803.0
2024-12-05 11:05:00,100.16,100.19,100.03,100.04,43372.0,98.9149,98.9446,98.7866,98.7964,43372.0
2024-12-05 11:10:00,100.06,100.16,99.86,99.9,106195.0,98.8162,98.9149,98.6187,98.6582,106195.0
2024-12-05 11:15:00,99.89,100.01,99.87,99.99,36191.0,98.6483,98.7668,98.6286,98.7471,36191.0
2024-12-05 11:20:00,99.98,100.05,99.92,99.93,43532.0,98.7372,98.8063,98.6779,98.6878,43532.0
2024-12-05 11:25:00,99.93,100.08,99.87,99.91,40981.0,98.6878,98.8359,98.6286,98.6681,40981.0
2024-12-05 11:30:00,99.89,99.97,99.86,99.86,28279.0,98.6483,98.7273,98.6187,98.6187,28279.0
2024-12-05 11:35:00,99.87,99.87,99.67,99.7,49255.0,98.6286,98.6286,98.431,98.4607,49255.0
2024-12-05 11:40:00,99.71,99.74,99.57,99.62,69158.0,98.4705,98.5002,98.3323,98.3817,69158.0
2024-12-05 11:45:00,99.63,99.65,99.5,99.59,36036.0,98.3915,98.4113,98.2632,98.352,36036.0
2024-12-05 11:50:00,99.57,99.6,99.45,99.51,34336.0,98.3323,98.3619,98.2138,98.273,34336.0
2024-12-05 11:55:00,99.5,99.5,99.34,99.36,32395.0,98.2632,98.2632,98.1051,98.1249,32395.0
2024-12-05 12:00:00,99.37,99.45,99.35,99.43,23058.0,98.1348,98.2138,98.115,98.194,23058.0
2024-12-05 12:05:00,99.43,99.53,99.4,99.45,50947.0,98.194,98.2928,98.1644,98.2138,50947.0
2024-12-05 12:10:00,99.46,99.57,99.35,99.37,104081.0,98.2236,98.3323,98.115,98.1348,104081.0
2024-12-05 12:15:00,99.37,99.53,99.31,99.5,38085.0,98.1348,98.2928,98.0755,98.2632,38085.0
2024-12-05 12:20:00,99.5,99.57,99.46,99.48,62296.0,98.2632,98.3323,98.2236,98.2434,62296.0
2024-12-05 12:25:00,99.48,99.49,99.39,99.47,18297.0,98.2434,98.2533,98.1545,98.2335,18297.0
2024-12-05 12:30:00,99.46,99.47,99.37,99.47,21614.0,98.2236,98.2335,98.1348,98.2335,21614.0
2024-12-05 12:35:00,99.45,99.52,99.39,99.52,27679.0,98.2138,98.2829,98.1545,98.2829,27679.0
2024-12-05 12:40:00,99.52,99.55,99.45,99.55,14993.0,98.2829,98.3125,98.2138,98.3125,14993.0
2024-12-05 12:45:00,99.55,99.77,99.54,99.76,24587.0,98.3125,98.5298,98.3027,98.5199,24587.0
2024-12-05 12:50:00,99.75,99.82,99.73,99.8,17671.0,98.51,98.5792,98.4903,98.5594,17671.0
2024-12-05 12:55:00,99.8,99.86,99.78,99.86,10754.0,98.5594,98.6187,98.5397,98.6187,10754.0
2024-12-05 13:00:00,99.85,99.85,99.75,99.8,13990.0,98.6088,98.6088,98.51,98.5594,13990.0
2024-12-05 13:05:00,99.81,99.9,99.81,99.87,31343.0,98.5693,98.6582,98.5693,98.6286,31343.0
2024-12-05 13:10:00,99.86,99.91,99.75,99.78,46055.0,98.6187,98.6681,98.51,98.5397,46055.0
2024-12-05 13:15:00,99.81,99.86,99.79,99.84,13699.0,98.5693,98.6187,98.5495,98.5989,13699.0
2024-12-05 13:20:00,99.85,99.86,99.67,99.7,16724.0,98.6088,98.6187,98.431,98.4607,16724.0
2024-12-05 13:25:00,99.69,99.8,99.68,99.75,36869.0,98.4508,98.5594,98.4409,98.51,36869.0
2024-12-05 13:30:00,99.73,99.78,99.66,99.74,16398.0,98.4903,98.5397,98.4212,98.5002,16398.0
2024-12-05 13:35:00,99.75,99.83,99.72,99.81,30124.0,98.51,98.589,98.4804,98.5693,30124.0
2024-12-05 13:40:00,99.83,99.93,99.79,99.93,83162.0,98.589,98.6878,98.5495,98.6878,83162.0
2024-12-05 13:45:00,99.92,100.1,99.92,100.08,97858.0,98.6779,98.8557,98.6779,98.8359,97858.0
2024-12-05 13:50:00,100.06,100.09,99.81,99.81,33532.0,98.8162,98.8458,98.5693,98.5693,33532.0
2024-12-05 13:55:00,99.81,99.89,99.79,99.88,28990.0,98.5693,98.6483,98.5495,98.6384,28990.0
2024-12-05 14:00:00,99.87,99.92,99.7,99.72,113107.0,98.6286,98.6779,98.4607,98.4804,113107.0
2024-12-05 14:05:00,99.73,99.73,99.65,99.71,27637.0,98.4903,98.4903,98.4113,98.4705,27637.0
2024-12-05 14:10:00,99.73,99.79,99.66,99.68,28710.0,98.4903,98.5495,98.4212,98.4409,28710.0
2024-12-05 14:15:00,99.68,99.68,99.52,99.54,62910.0,98.4409,98.4409,98.2829,98.3027,62910.0
2024-12-05 14:20:00,99.54,99.66,99.51,99.52,28673.0,98.3027,98.4212,98.273,98.2829,28673.0
2024-12-05 14:25:00,99.52,99.59,99.44,99.56,83865.0,98.2829,98.352,98.2039,98.3224,83865.0
2024-12-05 14:30:00,99.56,99.62,99.54,99.62,14869.0,98.3224,98.3817,98.3027,98.3817,14869.0
2024-12-05 14:35:00,99.64,99.72,99.61,99.71,24696.0,98.4014,98.4804,98.3718,98.4705,24696.0
2024-12-05 14:40:00,99.7,99.73,99.65,99.66,15148.0,98.4607,98.4903,98.4113,98.4212,15148.0
2024-12-05 14:45:00,99.65,99.73,99.58,99.59,25859.0,98.4113,98.4903,98.3422,98.352,25859.0
2024-12-05 14:50:00,99.58,99.62,99.55,99.59,13220.0,98.3422,98.3817,98.3125,98.352,13220.0
2024-12-05 14:55:00,99.59,99.6,99.54,99.55,14642.0,98.352,98.3619,98.3027,98.3125,14642.0
2024-12-05 15:00:00,99.55,99.56,99.47,99.5,25418.0,98.3125,98.3224,98.2335,98.2632,25418.0
2024-12-05 15:05:00,99.49,99.56,99.45,99.47,31118.0,98.2533,98.3224,98.2138,98.2335,31118.0
2024-12-05 15:10:00,99.46,99.52,99.44,99.5,20218.0,98.2236,98.2829,98.2039,98.2632,20218.0
2024-12-05 15:15:00,99.51,99.54,99.44,99.52,130543.0,98.273,98.3027,98.2039,98.2829,130543.0
2024-12-05 15:20:00,99.51,99.59,99.5,99.59,37114.0,98.273,98.352,98.2632,98.352,37114.0
2024-12-05 15:25:00,99.59,99.61,99.49,99.54,62175.0,98.352,98.3718,98.2533,98.3027,62175.0
2024-12-05 15:30:00,99.55,99.57,99.38,99.41,89988.0,98.3125,98.3323,98.1446,98.1743,89988.0
2024-12-05 15:35:00,99.41,99.46,99.31,99.37,96054.0,98.1743,98.2236,98.0755,98.1348,96054.0
2024-12-05 15:40:00,99.37,99.37,99.19,99.29,122496.0,98.1348,98.1348,97.957,98.0558,122496.0
2024-12-05 15:45:00,99.29,99.39,99.24,99.38,107174.0,98.0558,98.1545,98.0064,98.1446,107174.0
2024-12-05 15:50:00,99.4,99.46,99.26,99.33,164603.0,98.1644,98.2236,98.0261,98.0953,164603.0
2024-12-05 15:55:00,99.33,99.4,99.2,99.22,452704.0,98.0953,98.1644,97.9669,97.9866,452704.0
2024-12-06 09:30:00,98.93,99.1,98.49,98.54,228036.0,97.7002,97.8681,97.2657,97.3151,228036.0
2024-12-06 09:35:00,98.58,98.83,98.43,98.61,73431.0,97.3546,97.6015,97.2065,97.3842,73431.0
2024-12-06 09:40:00,98.64,98.76,98.46,98.67,63962.0,97.4138,97.5323,97.2361,97.4435,63962.0
2024-12-06 09:45:00,98.63,98.67,98.48,98.59,51140.0,97.404,97.4435,97.2558,97.3645,51140.0
2024-12-06 09:50:00,98.58,99.04,98.51,99.01,70496.0,97.3546,97.8089,97.2855,97.7792,70496.0
2024-12-06 09:55:00,99.0,99.04,98.85,99.04,40841.0,97.7694,97.8089,97.6212,97.8089,40841.0
2024-12-06 10:00:00,99.05,99.08,98.86,98.96,55680.0,97.8187,97.8484,97.6311,97.7299,55680.0
2024-12-06 10:05:00,98.95,98.96,98.63,98.66,44764.0,97.72,97.7299,97.404,97.4336,44764.0
2024-12-06 10:10:00,98.65,98.84,98.61,98.73,33045.0,97.4237,97.6114,97.3842,97.5027,33045.0
2024-12-06 10:15:00,98.69,98.8,98.58,98.8,25008.0,97.4632,97.5719,97.3546,97.5719,25008.0
2024-12-06 10:20:00,98.8,98.84,98.63,98.69,17697.0,97.5719,97.6114,97.404,97.4632,17697.0
2024-12-06 10:25:00,98.7,98.9,98.67,98.9,37129.0,97.4731,97.6706,97.4435,97.6706,37129.0
2024-12-06 10:30:00,98.9,98.91,98.76,98.86,29628.0,97.6706,97.6805,97.5323,97.6311,29628.0
2024-12-06 10:35:00,98.84,99.01,98.8,99.0,28214.0,97.6114,97.7792,97.5719,97.7694,28214.0
2024-12-06 10:40:00,98.97,98.97,98.74,98.76,25119.0,97.7397,97.7397,97.5126,97.5323,25119.0
2024-12-06 10:45:00,98.76,98.84,98.73,98.83,21884.0,97.5323,97.6114,97.5027,97.6015,21884.0
2024-12-06 10:50:00,98.82,99.05,98.82,99.01,44994.0,97.5916,97.8187,97.5916,97.7792,44994.0
2024-12-06 10:55:00,99.01,99.11,98.96,99.09,25963.0,97.7792,97.878,97.7299,97.8582,25963.0
2024-12-06 11:00:00,99.09,99.23,99.07,99.2,26624.0,97.8582,97.9965,97.8385,97.9669,26624.0
2024-12-06 11:05:00,99.19,99.25,99.1,99.14,29994.0,97.957,98.0163,97.8681,97.9076,29994.0
2024-12-06 11:10:00,99.14,99.16,98.96,99.14,48164.0,97.9076,97.9274,97.7299,97.9076,48164.0
2024-12-06 11:15:00,99.13,99.47,99.13,99.42,75798.0,97.8977,98.2335,97.8977,98.1841,75798.0
2024-12-06 11:20:00,99.39,99.43,99.27,99.33,48100.0,98.1545,98.194,98.036,98.0953,48100.0
2024-12-06 11:25:00,99.33,99.7,99.32,99.62,66864.0,98.0953,98.4607,98.0854,98.3817,66864.0
2024-12-06 11:30:00,99.62,99.62,99.45,99.48,64152.0,98.3817,98.3817,98.2138,98.2434,64152.0
2024-12-06 11:35:00,99.48,99.58,99.47,99.58,51774.0,98.2434,98.3422,98.2335,98.3422,51774.0
2024-12-06 11:40:00,99.59,99.62,99.53,99.61,62874.0,98.352,98.3817,98.2928,98.3718,62874.0
2024-12-06 11:45:00,99.6,99.66,99.54,99.64,48299.0,98.3619,98.4212,98.3027,98.4014,48299.0
2024-12-06 11:50:00,99.64,99.77,99.63,99.77,38554.0,98.4014,98.5298,98.3915,98.5298,38554.0
2024-12-06 11:55:00,99.77,99.84,99.77,99.83,43588.0,98.5298,98.5989,98.5298,98.589,43588.0
2024-12-06 12:00:00,99.84,99.91,99.8,99.89,42514.0,98.5989,98.6681,98.5594,98.6483,42514.0
2024-12-06 12:05:00,99.89,99.98,99.79,99.97,49855.0,98.6483,98.7372,98.5495,98.7273,49855.0
2024-12-06 12:10:00,99.95,100.07,99.94,100.0,67538.0,98.7076,98.8261,98.6977,98.7569,67538.0
2024-12-06 12:15:00,99.99,100.21,99.99,100.21,78708.0,98.7471,98.9643,98.7471,98.9643,78708.0
2024-12-06 12:20:00,100.22,100.28,100.11,100.16,62044.0,98.9742,99.0335,98.8656,98.9149,62044.0
2024-12-06 12:25:00,100.16,100.17,100.05,100.05,45700.0,98.9149,98.9248,98.8063,98.8063,45700.0
2024-12-06 12:30:00,100.05,100.23,99.98,100.18,57398.0,98.8063,98.9841,98.7372,98.9347,57398.0
2024-12-06 12:35:00,100.18,100.29,100.18,100.29,45089.0,98.9347,99.0433,98.9347,99.0433,45089.0
2024-12-06 12:40:00,100.3,100.35,100.27,100.31,44852.0,99.0532,99.1026,99.0236,99.0631,44852.0
2024-12-06 12:45:00,100.3,100.4,100.28,100.35,20512.0,99.0532,99.152,99.0335,99.1026,20512.0
2024-12-06 12:50:00,100.35,100.41,100.3,100.39,19982.0,99.1026,99.1618,99.0532,99.1421,19982.0
2024-12-06 12:55:00,100.4,100.46,100.39,100.44,18012.0,99.152,99.2112,99.1421,99.1915,18012.0
2024-12-06 13:00:00,100.45,100.46,100.26,100.33,35800.0,99.2013,99.2112,99.0137,99.0828,35800.0
2024-12-06 13:05:00,100.34,100.46,100.29,100.46,32905.0,99.0927,99.2112,99.0433,99.2112,32905.0
2024-12-06 13:10:00,100.47,100.48,100.36,100.41,14370.0,99.2211,99.231,99.1125,99.1618,14370.0
2024-12-06 13:15:00,100.44,100.61,100.36,100.55,111489.0,99.1915,99.3594,99.1125,99.3001,111489.0
2024-12-06 13:20:00,100.55,100.62,100.49,100.53,13424.0,99.3001,99.3692,99.2408,99.2803,13424.0
2024-12-06 13:25:00,100.54,100.54,100.38,100.45,14114.0,99.2902,99.2902,99.1322,99.2013,14114.0
2024-12-06 13:30:00,100.43,100.53,100.38,100.49,30734.0,99.1816,99.2803,99.1322,99.2408,30734.0
2024-12-06 13:35:00,100.47,100.57,100.4,100.4,44262.0,99.2211,99.3198,99.152,99.152,44262.0
2024-12-06 13:40:00,100.41,100.51,100.41,100.46,31988.0,99.1618,99.2606,99.1618,99.2112,31988.0
2024-12-06 13:45:00,100.46,100.57,100.45,100.46,25276.0,99.2112,99.3198,99.2013,99.2112,25276.0
2024-12-06 13:50:00,100.46,100.46,100.39,100.42,9346.0,99.2112,99.2112,99.1421,99.1717,9346.0
2024-12-06 13:55:00,100.43,100.57,100.42,100.48,26528.0,99.1816,99.3198,99.1717,99.231,26528.0
2024-12-06 14:00:00,100.48,100.57,100.43,100.44,17124.0,99.231,99.3198,99.1816,99.1915,17124.0
2024-12-06 14:05:00,100.43,100.47,100.38,100.4,22546.0,99.1816,99.2211,99.1322,99.152,22546.0
2024-12-06 14:10:00,100.41,100.46,100.38,100.4,23008.0,99.1618,99.2112,99.1322,99.152,23008.0
2024-12-06 14:15:00,100.41,100.43,100.31,100.4,36148.0,99.1618,99.1816,99.0631,99.152,36148.0
2024-12-06 14:20:00,100.4,100.49,100.39,100.47,21910.0,99.152,99.2408,99.1421,99.2211,21910.0
2024-12-06 14:25:00,100.47,100.48,100.41,100.41,14271.0,99.2211,99.231,99.1618,99.1618,14271.0
2024-12-06 14:30:00,100.41,100.42,100.31,100.41,23925.0,99.1618,99.1717,99.0631,99.1618,23925.0
2024-12-06 14:35:00,100.41,100.43,100.39,100.39,14531.0,99.1618,99.1816,99.1421,99.1421,14531.0
2024-12-06 14:40:00,100.4,100.48,100.38,100.47,27716.0,99.152,99.231,99.1322,99.2211,27716.0
2024-12-06 14:45:00,100.46,100.61,100.46,100.6,27074.0,99.2112,99.3594,99.2112,99.3495,27074.0
2024-12-06 14:50:00,100.6,100.6,100.55,100.56,13063.0,99.3495,99.3495,99.3001,99.31,13063.0
2024-12-06 14:55:00,100.55,100.57,100.42,100.46,39919.0,99.3001,99.3198,99.1717,99.2112,39919.0
2024-12-06 15:00:00,100.5,100.5,100.37,100.39,26949.0,99.2507,99.2507,99.1223,99.1421,26949.0
2024-12-06 15:05:00,100.4,100.46,100.38,100.45,20329.0,99.152,99.2112,99.1322,99.2013,20329.0
2024-12-06 15:10:00,100.45,100.53,100.43,100.46,19972.0,99.2013,99.2803,99.1816,99.2112,19972.0
2024-12-06 15:15:00,100.47,100.52,100.44,100.45,15453.0,99.2211,99.2705,99.1915,99.2013,15453.0
2024-12-06 15:20:00,100.45,100.48,100.39,100.45,34487.0,99.2013,99.231,99.1421,99.2013,34487.0
2024-12-06 15:25:00,100.48,100.5,100.45,100.48,38160.0,99.231,99.2507,99.2013,99.231,38160.0
2024-12-06 15:30:00,100.47,100.47,100.34,100.39,23428.0,99.2211,99.2211,99.0927,99.1421,23428.0
2024-12-06 15:35:00,100.38,100.39,100.3,100.3,22884.0,99.1322,99.1421,99.0532,99.0532,22884.0
2024-12-06 15:40:00,100.31,100.37,100.27,100.33,46271.0,99.0631,99.1223,99.0236,99.0828,46271.0
2024-12-06 15:45:00,100.33,100.4,100.29,100.31,54637.0,99.0828,99.152,99.0433,99.0631,54637.0
2024-12-06 15:50:00,100.31,100.31,100.2,100.21,127884.0,99.0631,99.0631,98.9544,98.9643,127884.0
2024-12-06 15:55:00,100.2,100.22,100.07,100.1,285770.0,98.9544,98.9742,98.8261,98.8557,285770.0
2024-12-09 09:30:00,100.07,100.22,99.49,100.0,182264.0,98.8261,98.9742,98.2533,98.7569,182264.0
2024-12-09 09:35:00,99.99,100.21,99.71,100.08,50857.0,98.7471,98.9643,98.4705,98.8359,50857.0
2024-12-09 09:40:00,100.09,100.51,100.04,100.48,78656.0,98.8458,99.2606,98.7964,99.231,78656.0
2024-12-09 09:45:00,100.46,100.57,100.13,100.14,99049.0,99.2112,99.3198,98.8853,98.8952,99049.0
2024-12-09 09:50:00,100.15,100.29,99.91,99.92,81043.0,98.9051,99.0433,98.6681,98.6779,81043.0
2024-12-09 09:55:00,99.94,100.28,99.86,100.22,75846.0,98.6977,99.0335,98.6187,98.9742,75846.0
2024-12-09 10:00:00,100.23,100.33,99.83,99.83,105384.0,98.9841,99.0828,98.589,98.589,105384.0
2024-12-09 10:05:00,99.81,99.87,99.62,99.68,34774.0,98.5693,98.6286,98.3817,98.4409,34774.0
2024-12-09 10:10:00,99.63,99.79,99.34,99.4,45451.0,98.3915,98.5495,98.1051,98.1644,45451.0
2024-12-09 10:15:00,99.39,99.62,99.37,99.5,50328.0,98.1545,98.3817,98.1348,98.2632,50328.0
2024-12-09 10:20:00,99.51,99.59,99.4,99.56,68228.0,98.273,98.352,98.1644,98.3224,68228.0
2024-12-09 10:25:00,99.56,99.72,99.53,99.59,75238.0,98.3224,98.4804,98.2928,98.352,75238.0
2024-12-09 10:30:00,99.59,99.6,99.32,99.33,83287.0,98.352,98.3619,98.0854,98.0953,83287.0
2024-12-09 10:35:00,99.34,99.42,99.07,99.39,254732.0,98.1051,98.1841,97.8385,98.1545,254732.0
2024-12-09 10:40:00,99.36,99.54,99.35,99.45,66666.0,98.1249,98.3027,98.115,98.2138,66666.0
2024-12-09 10:45:00,99.47,99.48,99.21,99.38,33291.0,98.2335,98.2434,97.9768,98.1446,33291.0
2024-12-09 10:50:00,99.35,99.4,99.28,99.36,18853.0,98.115,98.1644,98.0459,98.1249,18853.0
2024-12-09 10:55:00,99.34,99.4,99.2,99.23,26219.0,98.1051,98.1644,97.9669,97.9965,26219.0
2024-12-09 11:00:00,99.23,99.38,99.19,99.19,37843.0,97.9965,98.1446,97.957,97.957,37843.0
2024-12-09 11:05:00,99.17,99.25,99.07,99.25,29400.0,97.9373,98.0163,97.8385,98.0163,29400.0
2024-12-09 11:10:00,99.25,99.27,99.1,99.11,23874.0,98.0163,98.036,97.8681,97.878,23874.0
2024-12-09 11:15:00,99.12,99.3,99.12,99.2,159543.0,97.8879,98.0656,97.8879,97.9669,159543.0
2024-12-09 11:20:00,99.2,99.2,99.06,99.14,200678.0,97.9669,97.9669,97.8286,97.9076,200678.0
2024-12-09 11:25:00,99.15,99.15,98.99,99.04,75563.0,97.9175,97.9175,97.7595,97.8089,75563.0
2024-12-09 11:30:00,99.03,99.03,98.72,98.73,79715.0,97.799,97.799,97.4928,97.5027,79715.0
2024-12-09 11:35:00,98.75,98.78,98.54,98.55,29601.0,97.5225,97.5521,97.3151,97.325,29601.0
2024-12-09 11:40:00,98.54,98.75,98.51,98.75,43337.0,97.3151,97.5225,97.2855,97.5225,43337.0
2024-12-09 11:45:00,98.77,99.05,98.76,99.03,35432.0,97.5422,97.8187,97.5323,97.799,35432.0
2024-12-09 11:50:00,99.04,99.12,98.97,98.98,22383.0,97.8089,97.8879,97.7397,97.7496,22383.0
2024-12-09 11:55:00,98.99,99.08,98.95,98.95,55444.0,97.7595,97.8484,97.72,97.72,55444.0
2024-12-09 12:00:00,98.94,99.0,98.78,98.84,25729.0,97.7101,97.7694,97.5521,97.6114,25729.0
2024-12-09 12:05:00,98.83,98.84,98.74,98.74,24792.0,97.6015,97.6114,97.5126,97.5126,24792.0
2024-12-09 12:10:00,98.73,98.86,98.66,98.8,22189.0,97.5027,97.6311,97.4336,97.5719,22189.0
2024-12-09 12:15:00,98.78,98.99,98.78,98.99,29076.0,97.5521,97.7595,97.5521,97.7595,29076.0
2024-12-09 12:20:00,98.99,99.01,98.94,98.97,16406.0,97.7595,97.7792,97.7101,97.7397,16406.0
2024-12-09 12:25:00,98.97,99.02,98.91,98.96,26582.0,97.7397,97.7891,97.6805,97.7299,26582.0
2024-12-09 12:30:00,98.97,99.01,98.96,98.98,13042.0,97.7397,97.7792,97.7299,97.7496,13042.0
2024-12-09 12:35:00,98.97,99.1,98.96,99.1,18091.0,97.7397,97.8681,97.7299,97.8681,18091.0
2024-12-09 12:40:00,99.12,99.14,99.05,99.11,33500.0,97.8879,97.9076,97.8187,97.878,33500.0
2024-12-09 12:45:00,99.08,99.08,99.0,99.05,10115.0,97.8484,97.8484,97.7694,97.8187,10115.0
2024-12-09 12:50:00,99.06,99.07,99.01,99.03,15786.0,97.8286,97.8385,97.7792,97.799,15786.0
2024-12-09 12:55:00,99.01,99.03,98.89,98.92,14160.0,97.7792,97.799,97.6607,97.6904,14160.0
2024-12-09 13:00:00,98.92,98.93,98.88,98.92,16371.0,97.6904,97.7002,97.6509,97.6904,16371.0
2024-12-09 13:05:00,98.91,98.94,98.88,98.94,11685.0,97.6805,97.7101,97.6509,97.7101,11685.0
2024-12-09 13:10:00,98.94,98.95,98.88,98.89,15398.0,97.7101,97.72,97.6509,97.6607,15398.0
2024-12-09 13:15:00,98.87,98.9,98.82,98.84,14763.0,97.641,97.6706,97.5916,97.6114,14763.0
2024-12-09 13:20:00,98.84,98.86,98.76,98.8,15349.0,97.6114,97.6311,97.5323,97.5719,15349.0
2024-12-09 13:25:00,98.79,99.0,98.78,98.95,49236.0,97.562,97.7694,97.5521,97.72,49236.0
2024-12-09 13:30:00,98.94,99.04,98.92,99.04,14308.0,97.7101,97.8089,97.6904,97.8089,14308.0
2024-12-09 13:35:00,99.04,99.18,99.0,99.18,20904.0,97.8089,97.9471,97.7694,97.9471,20904.0
2024-12-09 13:40:00,99.16,99.21,99.07,99.12,16741.0,97.9274,97.9768,97.8385,97.8879,16741.0
2024-12-09 13:45:00,99.11,99.12,99.05,99.08,20606.0,97.878,97.8879,97.8187,97.8484,20606.0
2024-12-09 13:50:00,99.09,99.24,98.97,98.98,42287.0,97.8582,98.0064,97.7397,97.7496,42287.0
2024-12-09 13:55:00,98.98,99.07,98.97,99.0,16566.0,97.7496,97.8385,97.7397,97.7694,16566.0
2024-12-09 14:00:00,98.96,99.03,98.86,99.01,69819.0,97.7299,97.799,97.6311,97.7792,69819.0
2024-12-09 14:05:00,99.01,99.07,98.94,99.05,26598.0,97.7792,97.8385,97.7101,97.8187,26598.0
2024-12-09 14:10:00,99.05,99.06,98.96,99.02,11947.0,97.8187,97.8286,97.7299,97.7891,11947.0
2024-12-09 14:15:00,99.02,99.18,98.99,99.16,58291.0,97.7891,97.9471,97.7595,97.9274,58291.0
2024-12-09 14:20:00,99.16,99.22,99.14,99.17,13265.0,97.9274,97.9866,97.9076,97.9373,13265.0
2024-12-09 14:25:00,99.16,99.22,99.11,99.2,14230.0,97.9274,97.9866,97.878,97.9669,14230.0
2024-12-09 14:30:00,99.2,99.21,99.14,99.2,11778.0,97.9669,97.9768,97.9076,97.9669,11778.0
2024-12-09 14:35:00,99.19,99.19,99.04,99.08,22445.0,97.957,97.957,97.8089,97.8484,22445.0
2024-12-09 14:40:00,99.08,99.09,99.02,99.08,25067.0,97.8484,97.8582,97.7891,97.8484,25067.0
2024-12-09 14:45:00,99.08,99.16,99.04,99.09,43848.0,97.8484,97.9274,97.8089,97.8582,43848.0
2024-12-09 14:50:00,99.09,99.1,98.98,99.05,33447.0,97.8582,97.8681,97.7496,97.8187,33447.0
2024-12-09 14:55:00,99.05,99.06,98.95,98.95,29095.0,97.8187,97.8286,97.72,97.72,29095.0
2024-12-09 15:00:00,98.94,98.99,98.9,98.94,13951.0,97.7101,97.7595,97.6706,97.7101,13951.0
2024-12-09 15:05:00,98.95,98.95,98.85,98.86,15256.0,97.72,97.72,97.6212,97.6311,15256.0
2024-12-09 15:10:00,98.86,98.87,98.67,98.7,37258.0,97.6311,97.641,97.4435,97.4731,37258.0
2024-12-09 15:15:00,98.7,98.75,98.68,98.7,36702.0,97.4731,97.5225,97.4533,97.4731,36702.0
2024-12-09 15:20:00,98.7,98.78,98.65,98.7,38633.0,97.4731,97.5521,97.4237,97.4731,38633.0
2024-12-09 15:25:00,98.69,98.89,98.67,98.82,68494.0,97.4632,97.6607,97.4435,97.5916,68494.0
2024-12-09 15:30:00,98.81,98.88,98.78,98.81,34688.0,97.5817,97.6509,97.5521,97.5817,34688.0
2024-12-09 15:35:00,98.81,98.92,98.81,98.89,23662.0,97.5817,97.6904,97.5817,97.6607,23662.0
2024-12-09 15:40:00,98.89,99.07,98.88,98.98,36656.0,97.6607,97.8385,97.6509,97.7496,36656.0
2024-12-09 15:45:00,98.98,99.02,98.94,98.97,34750.0,97.7496,97.7891,97.7101,97.7397,34750.0
2024-12-09 15:50:00,98.97,99.07,98.78,98.96,116560.0,97.7397,97.8385,97.5521,97.7299,116560.0
2024-12-09 15:55:00,98.97,99.36,98.96,99.33,279479.0,97.7397,98.1249,97.7299,98.0953,279479.0
2024-12-10 09:30:00,99.14,99.25,98.21,98.32,100196.0,97.9076,98.0163,96.9892,97.0978,100196.0
2024-12-10 09:35:00,98.26,98.68,98.19,98.45,22086.0,97.0386,97.4533,96.9694,97.2262,22086.0
2024-12-10 09:40:00,98.41,98.5,98.25,98.38,38349.0,97.1867,97.2756,97.0287,97.1571,38349.0
2024-12-10 09:45:00,98.39,98.46,98.18,98.43,48908.0,97.1669,97.2361,96.9596,97.2065,48908.0
2024-12-10 09:50:00,98.45,98.49,98.36,98.38,34124.0,97.2262,97.2657,97.1373,97.1571,34124.0
2024-12-10 09:55:00,98.4,98.48,98.24,98.31,24669.0,97.1768,97.2558,97.0188,97.0879,24669.0
2024-12-10 10:00:00,98.33,98.43,98.25,98.26,24839.0,97.1077,97.2065,97.0287,97.0386,24839.0
2024-12-10 10:05:00,98.25,98.4,98.24,98.34,39878.0,97.0287,97.1768,97.0188,97.1176,39878.0
2024-12-10 10:10:00,98.37,98.67,98.35,98.63,51760.0,97.1472,97.4435,97.1274,97.404,51760.0
2024-12-10 10:15:00,98.63,98.64,98.27,98.37,32843.0,97.404,97.4138,97.0484,97.1472,32843.0
2024-12-10 10:20:00,98.38,98.46,98.36,98.39,9493.0,97.1571,97.2361,97.1373,97.1669,9493.0
2024-12-10 10:25:00,98.38,98.4,98.3,98.32,21732.0,97.1571,97.1768,97.0781,97.0978,21732.0
2024-12-10 10:30:00,98.33,98.34,98.22,98.29,23858.0,97.1077,97.1176,96.9991,97.0682,23858.0
2024-12-10 10:35:00,98.32,98.32,98.07,98.11,43114.0,97.0978,97.0978,96.8509,96.8904,43114.0
2024-12-10 10:40:00,98.12,98.24,98.07,98.24,20722.0,96.9003,97.0188,96.8509,97.0188,20722.0
2024-12-10 10:45:00,98.23,98.41,98.22,98.39,29059.0,97.0089,97.1867,96.9991,97.1669,29059.0
2024-12-10 10:50:00,98.37,98.37,98.27,98.27,17087.0,97.1472,97.1472,97.0484,97.0484,17087.0
2024-12-10 10:55:00,98.25,98.34,98.25,98.32,38219.0,97.0287,97.1176,97.0287,97.0978,38219.0
2024-12-10 11:00:00,98.31,98.46,98.3,98.36,34919.0,97.0879,97.2361,97.0781,97.1373,34919.0
2024-12-10 11:05:00,98.36,98.54,98.34,98.54,39634.0,97.1373,97.3151,97.1176,97.3151,39634.0
2024-12-10 11:10:00,98.54,98.67,98.52,98.55,30166.0,97.3151,97.4435,97.2953,97.325,30166.0
2024-12-10 11:15:00,98.55,98.71,98.53,98.56,93147.0,97.325,97.483,97.3052,97.3348,93147.0
2024-12-10 11:20:00,98.55,98.64,98.52,98.59,63451.0,97.325,97.4138,97.2953,97.3645,63451.0
2024-12-10 11:25:00,98.6,98.66,98.56,98.56,27299.0,97.3743,97.4336,97.3348,97.3348,27299.0
2024-12-10 11:30:00,98.56,98.7,98.56,98.63,30209.0,97.3348,97.4731,97.3348,97.404,30209.0
2024-12-10 11:35:00,98.63,98.7,98.52,98.59,26055.0,97.404,97.4731,97.2953,97.3645,26055.0
2024-12-10 11:40:00,98.58,98.61,98.52,98.54,19419.0,97.3546,97.3842,97.2953,97.3151,19419.0
2024-12-10 11:45:00,98.53,98.53,98.38,98.41,18508.0,97.3052,97.3052,97.1571,97.1867,18508.0
2024-12-10 11:50:00,98.41,98.42,98.2,98.2,38001.0,97.1867,97.1966,96.9793,96.9793,38001.0
2024-12-10 11:55:00,98.2,98.21,98.02,98.04,36530.0,96.9793,96.9892,96.8015,96.8213,36530.0
2024-12-10 12:00:00,98.04,98.11,97.94,97.96,76601.0,96.8213,96.8904,96.7225,96.7423,76601.0
2024-12-10 12:05:00,97.98,98.09,97.97,98.09,71104.0,96.762,96.8707,96.7522,96.8707,71104.0
2024-12-10 12:10:00,98.08,98.14,98.04,98.11,37778.0,96.8608,96.9201,96.8213,96.8904,37778.0
2024-12-10 12:15:00,98.11,98.18,98.04,98.15,55005.0,96.8904,96.9596,96.8213,96.9299,55005.0
2024-12-10 12:20:00,98.13,98.28,98.13,98.16,27718.0,96.9102,97.0583,96.9102,96.9398,27718.0
2024-12-10 12:25:00,98.15,98.23,98.11,98.14,71685.0,96.9299,97.0089,96.8904,96.9201,71685.0
2024-12-10 12:30:00,98.13,98.27,98.1,98.1,27243.0,96.9102,97.0484,96.8806,96.8806,27243.0
2024-12-10 12:35:00,98.1,98.6,98.05,98.6,1597416.0,96.8806,97.3743,96.8312,97.3743,1597416.0
2024-12-10 12:40:00,98.61,98.63,98.43,98.56,37655.0,97.3842,97.404,97.2065,97.3348,37655.0
2024-12-10 12:45:00,98.59,98.62,98.55,98.57,18263.0,97.3645,97.3941,97.325,97.3447,18263.0
2024-12-10 12:50:00,98.57,98.64,98.5,98.54,29376.0,97.3447,97.4138,97.2756,97.3151,29376.0
2024-12-10 12:55:00,98.54,98.62,98.51,98.56,32667.0,97.3151,97.3941,97.2855,97.3348,32667.0
2024-12-10 13:00:00,98.56,98.57,98.44,98.48,19289.0,97.3348,97.3447,97.2163,97.2558,19289.0
2024-12-10 13:05:00,98.49,98.52,98.45,98.47,21155.0,97.2657,97.2953,97.2262,97.246,21155.0
2024-12-10 13:10:00,98.47,98.48,98.4,98.42,31422.0,97.246,97.2558,97.1768,97.1966,31422.0
2024-12-10 13:15:00,98.43,98.43,98.29,98.31,15528.0,97.2065,97.2065,97.0682,97.0879,15528.0
2024-12-10 13:20:00,98.31,98.53,98.28,98.53,41881.0,97.0879,97.3052,97.0583,97.3052,41881.0
2024-12-10 13:25:00,98.54,98.61,98.53,98.58,21237.0,97.3151,97.3842,97.3052,97.3546,21237.0
2024-12-10 13:30:00,98.57,98.57,98.42,98.48,22284.0,97.3447,97.3447,97.1966,97.2558,22284.0
2024-12-10 13:35:00,98.48,98.54,98.45,98.54,26071.0,97.2558,97.3151,97.2262,97.3151,26071.0
2024-12-10 13:40:00,98.56,98.6,98.5,98.54,20987.0,97.3348,97.3743,97.2756,97.3151,20987.0
2024-12-10 13:45:00,98.54,98.54,98.46,98.49,19626.0,97.3151,97.3151,97.2361,97.2657,19626.0
2024-12-10 13:50:00,98.48,98.56,98.46,98.54,14695.0,97.2558,97.3348,97.2361,97.3151,14695.0
2024-12-10 13:55:00,98.54,98.59,98.52,98.55,15534.0,97.3151,97.3645,97.2953,97.325,15534.0
2024-12-10 14:00:00,98.56,98.61,98.53,98.57,16265.0,97.3348,97.3842,97.3052,97.3447,16265.0
2024-12-10 14:05:00,98.56,98.6,98.54,98.56,13144.0,97.3348,97.3743,97.3151,97.3348,13144.0
2024-12-10 14:10:00,98.56,98.58,98.5,98.53,19942.0,97.3348,97.3546,97.2756,97.3052,19942.0
2024-12-10 14:15:00,98.51,98.54,98.45,98.52,22436.0,97.2855,97.3151,97.2262,97.2953,22436.0
2024-12-10 14:20:00,98.51,98.51,98.35,98.38,21818.0,97.2855,97.2855,97.1274,97.1571,21818.0
2024-12-10 14:25:00,98.38,98.5,98.38,98.5,21416.0,97.1571,97.2756,97.1571,97.2756,21416.0
2024-12-10 14:30:00,98.5,98.51,98.42,98.43,15884.0,97.2756,97.2855,97.1966,97.2065,15884.0
2024-12-10 14:35:00,98.44,98.52,98.43,98.48,22123.0,97.2163,97.2953,97.2065,97.2558,22123.0
2024-12-10 14:40:00,98.48,98.55,98.47,98.54,28843.0,97.2558,97.325,97.246,97.3151,28843.0
2024-12-10 14:45:00,98.54,98.63,98.54,98.58,34050.0,97.3151,97.404,97.3151,97.3546,34050.0
2024-12-10 14:50:00,98.57,98.61,98.57,98.59,40406.0,97.3447,97.3842,97.3447,97.3645,40406.0
2024-12-10 14:55:00,98.6,98.6,98.54,98.58,33827.0,97.3743,97.3743,97.3151,97.3546,33827.0
2024-12-10 15:00:00,98.57,98.62,98.55,98.62,37650.0,97.3447,97.3941,97.325,97.3941,37650.0
2024-12-10 15:05:00,98.62,98.7,98.54,98.55,59322.0,97.3941,97.4731,97.3151,97.325,59322.0
2024-12-10 15:10:00,98.53,98.58,98.5,98.52,46970.0,97.3052,97.3546,97.2756,97.2953,46970.0
2024-12-10 15:15:00,98.51,98.56,98.45,98.56,47000.0,97.2855,97.3348,97.2262,97.3348,47000.0
2024-12-10 15:20:00,98.58,98.6,98.46,98.54,64401.0,97.3546,97.3743,97.2361,97.3151,64401.0
2024-12-10 15:25:00,98.55,98.59,98.52,98.54,41099.0,97.325,97.3645,97.2953,97.3151,41099.0
2024-12-10 15:30:00,98.55,98.55,98.42,98.48,58151.0,97.325,97.325,97.1966,97.2558,58151.0
2024-12-10 15:35:00,98.48,98.5,98.31,98.32,39603.0,97.2558,97.2756,97.0879,97.0978,39603.0
2024-12-10 15:40:00,98.32,98.38,98.26,98.31,44719.0,97.0978,97.1571,97.0386,97.0879,44719.0
2024-12-10 15:45:00,98.32,98.36,98.21,98.23,57837.0,97.0978,97.1373,96.9892,97.0089,57837.0
2024-12-10 15:50:00,98.23,98.24,98.08,98.13,142726.0,97.0089,97.0188,96.8608,96.9102,142726.0
2024-12-10 15:55:00,98.13,98.22,98.03,98.18,399400.0,96.9102,96.9991,96.8114,96.9596,399400.0
2024-12-11 09:30:00,98.5,98.5,97.98,98.39,102027.0,97.2756,97.2756,96.762,97.1669,102027.0
2024-12-11 09:35:00,98.36,98.54,98.26,98.41,24735.0,97.1373,97.3151,97.0386,97.1867,24735.0
2024-12-11 09:40:00,98.41,98.56,98.32,98.53,38604.0,97.1867,97.3348,97.0978,97.3052,38604.0
2024-12-11 09:45:00,98.52,98.62,98.39,98.41,30803.0,97.2953,97.3941,97.1669,97.1867,30803.0
2024-12-11 09:50:00,98.4,98.57,98.35,98.53,42878.0,97.1768,97.3447,97.1274,97.3052,42878.0
2024-12-11 09:55:00,98.54,98.8,98.54,98.64,81529.0,97.3151,97.5719,97.3151,97.4138,81529.0
2024-12-11 10:00:00,98.63,98.91,98.62,98.91,41138.0,97.404,97.6805,97.3941,97.6805,41138.0
2024-12-11 10:05:00,98.92,99.08,98.85,99.03,90909.0,97.6904,97.8484,97.6212,97.799,90909.0
2024-12-11 10:10:00,99.01,99.01,98.61,98.68,34010.0,97.7792,97.7792,97.3842,97.4533,34010.0
2024-12-11 10:15:00,98.68,98.76,98.63,98.71,20837.0,97.4533,97.5323,97.404,97.483,20837.0
2024-12-11 10:20:00,98.72,98.96,98.72,98.9,18326.0,97.4928,97.7299,97.4928,97.6706,18326.0
2024-12-11 10:25:00,98.9,98.94,98.77,98.79,23119.0,97.6706,97.7101,97.5422,97.562,23119.0
2024-12-11 10:30:00,98.81,98.82,98.73,98.82,18637.0,97.5817,97.5916,97.5027,97.5916,18637.0
2024-12-11 10:35:00,98.81,99.0,98.79,98.97,25081.0,97.5817,97.7694,97.562,97.7397,25081.0
2024-12-11 10:40:00,98.98,99.03,98.94,99.01,19190.0,97.7496,97.799,97.7101,97.7792,19190.0
2024-12-11 10:45:00,98.98,98.99,98.85,98.98,38422.0,97.7496,97.7595,97.6212,97.7496,38422.0
2024-12-11 10:50:00,98.96,98.99,98.91,98.93,8367.0,97.7299,97.7595,97.6805,97.7002,8367.0
2024-12-11 10:55:00,98.93,99.01,98.9,98.9,18051.0,97.7002,97.7792,97.6706,97.6706,18051.0
2024-12-11 11:00:00,98.9,98.91,98.78,98.81,13784.0,97.6706,97.6805,97.5521,97.5817,13784.0
2024-12-11 11:05:00,98.8,98.86,98.8,98.81,12302.0,97.5719,97.6311,97.5719,97.5817,12302.0
2024-12-11 11:10:00,98.81,98.92,98.8,98.91,21688.0,97.5817,97.6904,97.5719,97.6805,21688.0
2024-12-11 11:15:00,98.92,98.98,98.9,98.98,15191.0,97.6904,97.7496,97.6706,97.7496,15191.0
2024-12-11 11:20:00,98.98,99.01,98.95,99.0,16706.0,97.7496,97.7792,97.72,97.7694,16706.0
2024-12-11 11:25:00,99.0,99.06,98.99,99.02,24249.0,97.7694,97.8286,97.7595,97.7891,24249.0
2024-12-11 11:30:00,99.01,99.22,99.0,99.2,22423.0,97.7792,97.9866,97.7694,97.9669,22423.0
2024-12-11 11:35:00,99.2,99.39,99.19,99.39,15926.0,97.9669,98.1545,97.957,98.1545,15926.0
2024-12-11 11:40:00,99.38,99.39,99.3,99.35,25315.0,98.1446,98.1545,98.0656,98.115,25315.0
2024-12-11 11:45:00,99.34,99.36,99.25,99.26,14243.0,98.1051,98.1249,98.0163,98.0261,14243.0
2024-12-11 11:50:00,99.27,99.3,99.18,99.27,27930.0,98.036,98.0656,97.9471,98.036,27930.0
2024-12-11 11:55:00,99.27,99.27,99.18,99.18,7649.0,98.036,98.036,97.9471,97.9471,7649.0
2024-12-11 12:00:00,99.19,99.32,99.16,99.24,21548.0,97.957,98.0854,97.9274,98.0064,21548.0
2024-12-11 12:05:00,99.24,99.27,99.21,99.24,15658.0,98.0064,98.036,97.9768,98.0064,15658.0
2024-12-11 12:10:00,99.24,99.24,99.17,99.2,13079.0,98.0064,98.0064,97.9373,97.9669,13079.0
2024-12-11 12:15:00,99.19,99.2,99.12,99.15,11188.0,97.957,97.9669,97.8879,97.9175,11188.0
2024-12-11 12:20:00,99.16,99.19,99.14,99.15,20658.0,97.9274,97.957,97.9076,97.9175,20658.0
2024-12-11 12:25:00,99.18,99.19,99.04,99.04,14674.0,97.9471,97.957,97.8089,97.8089,14674.0
2024-12-11 12:30:00,99.04,99.12,98.99,99.01,19298.0,97.8089,97.8879,97.7595,97.7792,19298.0
2024-12-11 12:35:00,99.01,99.19,98.98,99.18,35489.0,97.7792,97.957,97.7496,97.9471,35489.0
2024-12-11 12:40:00,99.18,99.21,99.15,99.17,37920.0,97.9471,97.9768,97.9175,97.9373,37920.0
2024-12-11 12:45:00,99.17,99.2,98.98,99.05,57315.0,97.9373,97.9669,97.7496,97.8187,57315.0
2024-12-11 12:50:00,99.05,99.05,98.93,98.94,21787.0,97.8187,97.8187,97.7002,97.7101,21787.0
2024-12-11 12:55:00,98.95,98.95,98.79,98.9,29890.0,97.72,97.72,97.562,97.6706,29890.0
2024-12-11 13:00:00,98.88,98.9,98.82,98.84,26346.0,97.6509,97.6706,97.5916,97.6114,26346.0
2024-12-11 13:05:00,98.84,98.84,98.75,98.78,18370.0,97.6114,97.6114,97.5225,97.5521,18370.0
2024-12-11 13:10:00,98.79,98.84,98.71,98.83,21759.0,97.562,97.6114,97.483,97.6015,21759.0
2024-12-11 13:15:00,98.83,98.85,98.78,98.81,41115.0,97.6015,97.6212,97.5521,97.5817,41115.0
2024-12-11 13:20:00,98.81,98.82,98.73,98.77,41505.0,97.5817,97.5916,97.5027,97.5422,41505.0
2024-12-11 13:25:00,98.78,98.81,98.76,98.81,16658.0,97.5521,97.5817,97.5323,97.5817,16658.0
2024-12-11 13:30:00,98.82,98.85,98.76,98.77,22666.0,97.5916,97.6212,97.5323,97.5422,22666.0
2024-12-11 13:35:00,98.77,98.81,98.75,98.77,25813.0,97.5422,97.5817,97.5225,97.5422,25813.0
2024-12-11 13:40:00,98.78,98.78,98.72,98.72,21018.0,97.5521,97.5521,97.4928,97.4928,21018.0
2024-12-11 13:45:00,98.74,98.82,98.72,98.8,48181.0,97.5126,97.5916,97.4928,97.5719,48181.0
2024-12-11 13:50:00,98.8,98.83,98.74,98.82,35037.0,97.5719,97.6015,97.5126,97.5916,35037.0
2024-12-11 13:55:00,98.82,98.82,98.73,98.75,18179.0,97.5916,97.5916,97.5027,97.5225,18179.0
2024-12-11 14:00:00,98.75,98.77,98.65,98.66,21036.0,97.5225,97.5422,97.4237,97.4336,21036.0
2024-12-11 14:05:00,98.65,98.69,98.61,98.65,21068.0,97.4237,97.4632,97.3842,97.4237,21068.0
2024-12-11 14:10:00,98.65,98.7,98.62,98.68,15987.0,97.4237,97.4731,97.3941,97.4533,15987.0
2024-12-11 14:15:00,98.67,98.71,98.62,98.63,19036.0,97.4435,97.483,97.3941,97.404,19036.0
2024-12-11 14:20:00,98.63,98.63,98.56,98.59,27644.0,97.404,97.404,97.3348,97.3645,27644.0
2024-12-11 14:25:00,98.6,98.63,98.59,98.62,13019.0,97.3743,97.404,97.3645,97.3941,13019.0
2024-12-11 14:30:00,98.62,98.62,98.56,98.61,11742.0,97.3941,97.3941,97.3348,97.3842,11742.0
2024-12-11 14:35:00,98.61,98.66,98.55,98.59,22867.0,97.3842,97.4336,97.325,97.3645,22867.0
2024-12-11 14:40:00,98.58,98.59,98.47,98.53,24307.0,97.3546,97.3645,97.246,97.3052,24307.0
2024-12-11 14:45:00,98.52,98.54,98.49,98.49,14863.0,97.2953,97.3151,97.2657,97.2657,14863.0
2024-12-11 14:50:00,98.49,98.62,98.48,98.62,16560.0,97.2657,97.3941,97.2558,97.3941,16560.0
2024-12-11 14:55:00,98.62,98.63,98.57,98.59,14889.0,97.3941,97.404,97.3447,97.3645,14889.0
2024-12-11 15:00:00,98.6,98.6,98.45,98.45,15274.0,97.3743,97.3743,97.2262,97.2262,15274.0
2024-12-11 15:05:00,98.45,98.48,98.42,98.44,19458.0,97.2262,97.2558,97.1966,97.2163,19458.0
2024-12-11 15:10:00,98.44,98.45,98.37,98.42,19109.0,97.2163,97.2262,97.1472,97.1966,19109.0
2024-12-11 15:15:00,98.43,98.5,98.4,98.44,22838.0,97.2065,97.2756,97.1768,97.2163,22838.0
2024-12-11 15:20:00,98.44,98.47,98.4,98.45,36827.0,97.2163,97.246,97.1768,97.2262,36827.0
2024-12-11 15:25:00,98.45,98.49,98.44,98.49,28072.0,97.2262,97.2657,97.2163,97.2657,28072.0
2024-12-11 15:30:00,98.49,98.55,98.44,98.54,44887.0,97.2657,97.325,97.2163,97.3151,44887.0
2024-12-11 15:35:00,98.54,98.54,98.37,98.4,66557.0,97.3151,97.3151,97.1472,97.1768,66557.0
2024-12-11 15:40:00,98.4,98.41,98.34,98.34,30753.0,97.1768,97.1867,97.1176,97.1176,30753.0
2024-12-11 15:45:00,98.34,98.42,98.31,98.4,46386.0,97.1176,97.1966,97.0879,97.1768,46386.0
2024-12-11 15:50:00,98.39,98.54,98.23,98.35,186182.0,97.1669,97.3151,97.0089,97.1274,186182.0
2024-12-11 15:55:00,98.42,98.46,98.33,98.41,262221.0,97.1966,97.2361,97.1077,97.1867,262221.0
2024-12-12 09:30:00,98.22,98.65,98.01,98.25,142398.0,96.9991,97.4237,96.7917,97.0287,142398.0
2024-12-12 09:35:00,98.25,98.5,98.1,98.13,33897.0,97.0287,97.2756,96.8806,96.9102,33897.0
2024-12-12 09:40:00,98.14,98.22,97.88,97.93,66479.0,96.9201,96.9991,96.6633,96.7127,66479.0
2024-12-12 09:45:00,97.94,98.19,97.91,98.04,32907.0,96.7225,96.9694,96.6929,96.8213,32907.0
2024-12-12 09:50:00,98.06,98.17,98.01,98.09,38361.0,96.8411,96.9497,96.7917,96.8707,38361.0
2024-12-12 09:55:00,98.09,98.24,98.0,98.15,27524.0,96.8707,97.0188,96.7818,96.9299,27524.0
2024-12-12 10:00:00,98.14,98.15,97.91,97.93,30668.0,96.9201,96.9299,96.6929,96.7127,30668.0
2024-12-12 10:05:00,97.94,98.09,97.87,98.08,42382.0,96.7225,96.8707,96.6534,96.8608,42382.0
2024-12-12 10:10:00,98.09,98.16,98.01,98.11,42420.0,96.8707,96.9398,96.7917,96.8904,42420.0
2024-12-12 10:15:00,98.09,98.17,98.04,98.17,35115.0,96.8707,96.9497,96.8213,96.9497,35115.0
2024-12-12 10:20:00,98.18,98.2,98.07,98.07,24630.0,96.9596,96.9793,96.8509,96.8509,24630.0
2024-12-12 10:25:00,98.07,98.15,98.07,98.11,17262.0,96.8509,96.9299,96.8509,96.8904,17262.0
2024-12-12 10:30:00,98.1,98.12,98.02,98.05,22648.0,96.8806,96.9003,96.8015,96.8312,22648.0
2024-12-12 10:35:00,98.06,98.18,98.02,98.13,31709.0,96.8411,96.9596,96.8015,96.9102,31709.0
2024-12-12 10:40:00,98.13,98.2,98.12,98.19,31654.0,96.9102,96.9793,96.9003,96.9694,31654.0
2024-12-12 10:45:00,98.19,98.4,98.16,98.33,54905.0,96.9694,97.1768,96.9398,97.1077,54905.0
2024-12-12 10:50:00,98.32,98.35,98.25,98.28,28235.0,97.0978,97.1274,97.0287,97.0583,28235.0
2024-12-12 10:55:00,98.28,98.42,98.27,98.34,17827.0,97.0583,97.1966,97.0484,97.1176,17827.0
2024-12-12 11:00:00,98.34,98.34,98.18,98.23,32921.0,97.1176,97.1176,96.9596,97.0089,32921.0
2024-12-12 11:05:00,98.23,98.23,98.12,98.16,24972.0,97.0089,97.0089,96.9003,96.9398,24972.0
2024-12-12 11:10:00,98.17,98.25,98.16,98.2,16754.0,96.9497,97.0287,96.9398,96.9793,16754.0
2024-12-12 11:15:00,98.2,98.24,98.17,98.23,27608.0,96.9793,97.0188,96.9497,97.0089,27608.0
2024-12-12 11:20:00,98.23,98.65,98.22,98.63,114413.0,97.0089,97.4237,96.9991,97.404,114413.0
2024-12-12 11:25:00,98.62,98.88,98.62,98.88,80093.0,97.3941,97.6509,97.3941,97.6509,80093.0
2024-12-12 11:30:00,98.9,98.97,98.7,98.77,32171.0,97.6706,97.7397,97.4731,97.5422,32171.0
2024-12-12 11:35:00,98.79,98.86,98.69,98.79,25517.0,97.562,97.6311,97.4632,97.562,25517.0
2024-12-12 11:40:00,98.8,98.86,98.74,98.79,22594.0,97.5719,97.6311,97.5126,97.562,22594.0
2024-12-12 11:45:00,98.79,98.82,98.69,98.7,15566.0,97.562,97.5916,97.4632,97.4731,15566.0
2024-12-12 11:50:00,98.71,98.77,98.65,98.76,21215.0,97.483,97.5422,97.4237,97.5323,21215.0
2024-12-12 11:55:00,98.76,98.78,98.54,98.56,28710.0,97.5323,97.5521,97.3151,97.3348,28710.0
2024-12-12 12:00:00,98.57,98.59,98.41,98.41,20384.0,97.3447,97.3645,97.1867,97.1867,20384.0
2024-12-12 12:05:00,98.42,98.43,98.31,98.33,12646.0,97.1966,97.2065,97.0879,97.1077,12646.0
2024-12-12 12:10:00,98.33,98.34,98.26,98.3,25076.0,97.1077,97.1176,97.0386,97.0781,25076.0
2024-12-12 12:15:00,98.31,98.45,98.31,98.42,16252.0,97.0879,97.2262,97.0879,97.1966,16252.0
2024-12-12 12:20:00,98.42,98.43,98.28,98.36,18156.0,97.1966,97.2065,97.0583,97.1373,18156.0
2024-12-12 12:25:00,98.36,98.38,98.3,98.31,16841.0,97.1373,97.1571,97.0781,97.0879,16841.0
2024-12-12 12:30:00,98.31,98.32,98.25,98.28,14293.0,97.0879,97.0978,97.0287,97.0583,14293.0
2024-12-12 12:35:00,98.28,98.35,98.27,98.35,15931.0,97.0583,97.1274,97.0484,97.1274,15931.0
2024-12-12 12:40:00,98.34,98.35,98.24,98.27,19498.0,97.1176,97.1274,97.0188,97.0484,19498.0
2024-12-12 12:45:00,98.27,98.32,98.15,98.15,14698.0,97.0484,97.0978,96.9299,96.9299,14698.0
2024-12-12 12:50:00,98.16,98.18,98.12,98.17,28392.0,96.9398,96.9596,96.9003,96.9497,28392.0
2024-12-12 12:55:00,98.18,98.22,98.08,98.08,20039.0,96.9596,96.9991,96.8608,96.8608,20039.0
2024-12-12 13:00:00,98.07,98.16,98.04,98.16,28966.0,96.8509,96.9398,96.8213,96.9398,28966.0
2024-12-12 13:05:00,98.15,98.22,98.13,98.22,22411.0,96.9299,96.9991,96.9102,96.9991,22411.0
2024-12-12 13:10:00,98.22,98.22,98.05,98.09,25897.0,96.9991,96.9991,96.8312,96.8707,25897.0
2024-12-12 13:15:00,98.1,98.1,98.02,98.03,46038.0,96.8806,96.8806,96.8015,96.8114,46038.0
2024-12-12 13:20:00,98.04,98.19,98.03,98.11,35757.0,96.8213,96.9694,96.8114,96.8904,35757.0
2024-12-12 13:25:00,98.09,98.11,98.05,98.06,20255.0,96.8707,96.8904,96.8312,96.8411,20255.0
2024-12-12 13:30:00,98.06,98.08,98.0,98.01,26863.0,96.8411,96.8608,96.7818,96.7917,26863.0
2024-12-12 13:35:00,98.01,98.01,97.94,97.99,33996.0,96.7917,96.7917,96.7225,96.7719,33996.0
2024-12-12 13:40:00,97.98,98.09,97.98,97.98,22198.0,96.762,96.8707,96.762,96.762,22198.0
2024-12-12 13:45:00,97.99,98.0,97.88,97.9,15566.0,96.7719,96.7818,96.6633,96.683,15566.0
2024-12-12 13:50:00,97.9,97.91,97.78,97.82,29859.0,96.683,96.6929,96.5645,96.604,29859.0
2024-12-12 13:55:00,97.82,97.82,97.67,97.7,30864.0,96.604,96.604,96.4559,96.4855,30864.0
2024-12-12 14:00:00,97.69,97.69,97.64,97.68,18051.0,96.4756,96.4756,96.4263,96.4658,18051.0
2024-12-12 14:05:00,97.68,97.7,97.61,97.61,21508.0,96.4658,96.4855,96.3966,96.3966,21508.0
2024-12-12 14:10:00,97.62,97.63,97.54,97.6,32182.0,96.4065,96.4164,96.3275,96.3868,32182.0
2024-12-12 14:15:00,97.58,97.71,97.58,97.65,32181.0,96.367,96.4954,96.367,96.4361,32181.0
2024-12-12 14:20:00,97.65,97.71,97.61,97.67,32210.0,96.4361,96.4954,96.3966,96.4559,32210.0
2024-12-12 14:25:00,97.67,97.71,97.57,97.58,25253.0,96.4559,96.4954,96.3571,96.367,25253.0
2024-12-12 14:30:00,97.58,97.6,97.56,97.58,22576.0,96.367,96.3868,96.3473,96.367,22576.0
2024-12-12 14:35:00,97.58,97.59,97.56,97.58,13353.0,96.367,96.3769,96.3473,96.367,13353.0
2024-12-12 14:40:00,97.58,97.58,97.45,97.51,32291.0,96.367,96.367,96.2386,96.2979,32291.0
2024-12-12 14:45:00,97.52,97.59,97.46,97.46,22428.0,96.3078,96.3769,96.2485,96.2485,22428.0
2024-12-12 14:50:00,97.46,97.47,97.42,97.44,25800.0,96.2485,96.2584,96.209,96.2288,25800.0
2024-12-12 14:55:00,97.44,97.5,97.41,97.48,20909.0,96.2288,96.288,96.1991,96.2683,20909.0
2024-12-12 15:00:00,97.49,97.51,97.44,97.44,24714.0,96.2781,96.2979,96.2288,96.2288,24714.0
2024-12-12 15:05:00,97.45,97.53,97.42,97.51,28306.0,96.2386,96.3176,96.209,96.2979,28306.0
2024-12-12 15:10:00,97.52,97.7,97.51,97.55,97451.0,96.3078,96.4855,96.2979,96.3374,97451.0
2024-12-12 15:15:00,97.55,97.66,97.52,97.54,47270.0,96.3374,96.446,96.3078,96.3275,47270.0
2024-12-12 15:20:00,97.53,97.63,97.51,97.61,26436.0,96.3176,96.4164,96.2979,96.3966,26436.0
2024-12-12 15:25:00,97.6,97.61,97.51,97.57,35973.0,96.3868,96.3966,96.2979,96.3571,35973.0
2024-12-12 15:30:00,97.57,97.6,97.55,97.57,36703.0,96.3571,96.3868,96.3374,96.3571,36703.0
2024-12-12 15:35:00,97.58,97.66,97.55,97.56,61636.0,96.367,96.446,96.3374,96.3473,61636.0
2024-12-12 15:40:00,97.55,97.64,97.51,97.58,74238.0,96.3374,96.4263,96.2979,96.367,74238.0
2024-12-12 15:45:00,97.58,97.59,97.45,97.45,78188.0,96.367,96.3769,96.2386,96.2386,78188.0
2024-12-12 15:50:00,97.46,97.84,97.45,97.75,227941.0,96.2485,96.6238,96.2386,96.5349,227941.0
2024-12-12 15:55:00,97.75,97.9,97.74,97.82,395737.0,96.5349,96.683,96.525,96.604,395737.0
2024-12-13 09:30:00,97.18,97.94,97.14,97.88,140198.0,95.972,96.7225,95.9325,96.6633,140198.0
2024-12-13 09:35:00,97.84,97.97,97.54,97.96,27120.0,96.6238,96.7522,96.3275,96.7423,27120.0
2024-12-13 09:40:00,97.92,98.05,97.71,97.82,15579.0,96.7028,96.8312,96.4954,96.604,15579.0
2024-12-13 09:45:00,97.79,98.08,97.72,97.96,28463.0,96.5744,96.8608,96.5053,96.7423,28463.0
2024-12-13 09:50:00,97.99,98.0,97.67,97.71,34473.0,96.7719,96.7818,96.4559,96.4954,34473.0
2024-12-13 09:55:00,97.73,97.73,97.35,97.43,75007.0,96.5152,96.5152,96.1399,96.2189,75007.0
2024-12-13 10:00:00,97.44,97.47,97.17,97.22,31325.0,96.2288,96.2584,95.9621,96.0115,31325.0
2024-12-13 10:05:00,97.2,97.38,97.2,97.34,19732.0,95.9917,96.1695,95.9917,96.13,19732.0
2024-12-13 10:10:00,97.33,97.42,97.3,97.34,34855.0,96.1201,96.209,96.0905,96.13,34855.0
2024-12-13 10:15:00,97.34,97.7,97.32,97.66,35990.0,96.13,96.4855,96.1102,96.446,35990.0
2024-12-13 10:20:00,97.68,97.7,97.47,97.5,11713.0,96.4658,96.4855,96.2584,96.288,11713.0
2024-12-13 10:25:00,97.48,97.64,97.48,97.62,14654.0,96.2683,96.4263,96.2683,96.4065,14654.0
2024-12-13 10:30:00,97.62,97.66,97.5,97.54,18079.0,96.4065,96.446,96.288,96.3275,18079.0
2024-12-13 10:35:00,97.54,97.65,97.42,97.5,52390.0,96.3275,96.4361,96.209,96.288,52390.0
2024-12-13 10:40:00,97.48,97.49,97.35,97.43,20841.0,96.2683,96.2781,96.1399,96.2189,20841.0
2024-12-13 10:45:00,97.41,97.48,97.35,97.39,12350.0,96.1991,96.2683,96.1399,96.1794,12350.0
2024-12-13 10:50:00,97.39,97.45,97.27,97.45,16343.0,96.1794,96.2386,96.0609,96.2386,16343.0
2024-12-13 10:55:00,97.46,97.67,97.42,97.67,27055.0,96.2485,96.4559,96.209,96.4559,27055.0
2024-12-13 11:00:00,97.67,97.69,97.41,97.42,34246.0,96.4559,96.4756,96.1991,96.209,34246.0
2024-12-13 11:05:00,97.43,97.56,97.42,97.56,17516.0,96.2189,96.3473,96.209,96.3473,17516.0
2024-12-13 11:10:00,97.56,97.64,97.48,97.54,13076.0,96.3473,96.4263,96.2683,96.3275,13076.0
2024-12-13 11:15:00,97.56,97.66,97.53,97.66,9987.0,96.3473,96.446,96.3176,96.446,9987.0
2024-12-13 11:20:00,97.65,97.75,97.63,97.72,23964.0,96.4361,96.5349,96.4164,96.5053,23964.0
2024-12-13 11:25:00,97.73,97.75,97.68,97.75,13706.0,96.5152,96.5349,96.4658,96.5349,13706.0
2024-12-13 11:30:00,97.74,97.8,97.74,97.79,9019.0,96.525,96.5843,96.525,96.5744,9019.0
2024-12-13 11:35:00,97.8,97.81,97.63,97.66,26777.0,96.5843,96.5942,96.4164,96.446,26777.0
2024-12-13 11:40:00,97.66,97.72,97.62,97.69,16270.0,96.446,96.5053,96.4065,96.4756,16270.0
2024-12-13 11:45:00,97.7,97.73,97.46,97.55,90637.0,96.4855,96.5152,96.2485,96.3374,90637.0
2024-12-13 11:50:00,97.55,97.65,97.55,97.6,11465.0,96.3374,96.4361,96.3374,96.3868,11465.0
2024-12-13 11:55:00,97.61,97.64,97.58,97.6,8433.0,96.3966,96.4263,96.367,96.3868,8433.0
2024-12-13 12:00:00,97.61,97.61,97.46,97.47,52697.0,96.3966,96.3966,96.2485,96.2584,52697.0
2024-12-13 12:05:00,97.47,97.48,97.35,97.4,25109.0,96.2584,96.2683,96.1399,96.1893,25109.0
2024-12-13 12:10:00,97.4,97.47,97.25,97.3,34838.0,96.1893,96.2584,96.0411,96.0905,34838.0
2024-12-13 12:15:00,97.31,97.37,97.18,97.19,68646.0,96.1004,96.1596,95.972,95.9819,68646.0
2024-12-13 12:20:00,97.18,97.25,97.17,97.25,46001.0,95.972,96.0411,95.9621,96.0411,46001.0
2024-12-13 12:25:00,97.25,97.25,97.14,97.15,15877.0,96.0411,96.0411,95.9325,95.9424,15877.0
2024-12-13 12:30:00,97.14,97.18,97.1,97.12,24587.0,95.9325,95.972,95.893,95.9127,24587.0
2024-12-13 12:35:00,97.12,97.22,97.11,97.22,17241.0,95.9127,96.0115,95.9029,96.0115,17241.0
2024-12-13 12:40:00,97.21,97.23,97.08,97.08,47072.0,96.0016,96.0214,95.8732,95.8732,47072.0
2024-12-13 12:45:00,97.08,97.1,96.94,97.0,45071.0,95.8732,95.893,95.735,95.7942,45071.0
2024-12-13 12:50:00,96.99,97.09,96.98,97.09,17778.0,95.7844,95.8831,95.7745,95.8831,17778.0
2024-12-13 12:55:00,97.1,97.16,97.0,97.12,84547.0,95.893,95.9522,95.7942,95.9127,84547.0
2024-12-13 13:00:00,97.13,97.32,97.1,97.28,181793.0,95.9226,96.1102,95.893,96.0707,181793.0
2024-12-13 13:05:00,97.28,97.31,97.14,97.2,81470.0,96.0707,96.1004,95.9325,95.9917,81470.0
2024-12-13 13:10:00,97.2,97.28,97.11,97.25,24672.0,95.9917,96.0707,95.9029,96.0411,24672.0
2024-12-13 13:15:00,97.23,97.24,97.13,97.18,99799.0,96.0214,96.0312,95.9226,95.972,99799.0
2024-12-13 13:20:00,97.18,97.22,97.17,97.22,32304.0,95.972,96.0115,95.9621,96.0115,32304.0
2024-12-13 13:25:00,97.22,97.23,97.16,97.22,11101.0,96.0115,96.0214,95.9522,96.0115,11101.0
2024-12-13 13:30:00,97.21,97.22,97.1,97.16,17553.0,96.0016,96.0115,95.893,95.9522,17553.0
2024-12-13 13:35:00,97.16,97.3,97.14,97.26,15553.0,95.9522,96.0905,95.9325,96.051,15553.0
2024-12-13 13:40:00,97.27,97.31,97.2,97.22,11900.0,96.0609,96.1004,95.9917,96.0115,11900.0
2024-12-13 13:45:00,97.22,97.26,97.16,97.17,15924.0,96.0115,96.051,95.9522,95.9621,15924.0
2024-12-13 13:50:00,97.17,97.25,97.15,97.25,11004.0,95.9621,96.0411,95.9424,96.0411,11004.0
2024-12-13 13:55:00,97.25,97.31,97.24,97.31,18340.0,96.0411,96.1004,96.0312,96.1004,18340.0
2024-12-13 14:00:00,97.3,97.31,97.23,97.24,44422.0,96.0905,96.1004,96.0214,96.0312,44422.0
2024-12-13 14:05:00,97.27,97.29,97.21,97.29,12682.0,96.0609,96.0806,96.0016,96.0806,12682.0
2024-12-13 14:10:00,97.28,97.33,97.23,97.33,191287.0,96.0707,96.1201,96.0214,96.1201,191287.0
2024-12-13 14:15:00,97.32,97.38,97.26,97.27,6518.0,96.1102,96.1695,96.051,96.0609,6518.0
2024-12-13 14:20:00,97.25,97.32,97.24,97.32,14795.0,96.0411,96.1102,96.0312,96.1102,14795.0
2024-12-13 14:25:00,97.32,97.34,97.3,97.33,15390.0,96.1102,96.13,96.0905,96.1201,15390.0
2024-12-13 14:30:00,97.33,97.42,97.33,97.42,13817.0,96.1201,96.209,96.1201,96.209,13817.0
2024-12-13 14:35:00,97.4,97.42,97.38,97.39,15780.0,96.1893,96.209,96.1695,96.1794,15780.0
2024-12-13 14:40:00,97.39,97.43,97.38,97.43,11558.0,96.1794,96.2189,96.1695,96.2189,11558.0
2024-12-13 14:45:00,97.43,97.6,97.42,97.6,20114.0,96.2189,96.3868,96.209,96.3868,20114.0
2024-12-13 14:50:00,97.6,97.69,97.59,97.64,15373.0,96.3868,96.4756,96.3769,96.4263,15373.0
2024-12-13 14:55:00,97.66,97.69,97.6,97.62,9684.0,96.446,96.4756,96.3868,96.4065,9684.0
2024-12-13 15:00:00,97.62,97.68,97.59,97.66,19178.0,96.4065,96.4658,96.3769,96.446,19178.0
2024-12-13 15:05:00,97.66,97.68,97.59,97.62,19569.0,96.446,96.4658,96.3769,96.4065,19569.0
2024-12-13 15:10:00,97.62,97.63,97.6,97.62,14639.0,96.4065,96.4164,96.3868,96.4065,14639.0
2024-12-13 15:15:00,97.63,97.63,97.5,97.52,42760.0,96.4164,96.4164,96.288,96.3078,42760.0
2024-12-13 15:20:00,97.52,97.61,97.44,97.6,34460.0,96.3078,96.3966,96.2288,96.3868,34460.0
2024-12-13 15:25:00,97.61,97.62,97.55,97.56,22856.0,96.3966,96.4065,96.3374,96.3473,22856.0
2024-12-13 15:30:00,97.55,97.64,97.52,97.61,36796.0,96.3374,96.4263,96.3078,96.3966,36796.0
2024-12-13 15:35:00,97.61,97.64,97.59,97.6,26088.0,96.3966,96.4263,96.3769,96.3868,26088.0
2024-12-13 15:40:00,97.6,97.65,97.56,97.6,32948.0,96.3868,96.4361,96.3473,96.3868,32948.0
2024-12-13 15:45:00,97.61,97.68,97.58,97.68,51604.0,96.3966,96.4658,96.367,96.4658,51604.0
2024-12-13 15:50:00,97.68,97.73,97.53,97.55,150604.0,96.4658,96.5152,96.3176,96.3374,150604.0
2024-12-13 15:55:00,97.54,97.58,97.37,97.41,424222.0,96.3275,96.367,96.1596,96.1991,424222.0
2024-12-16 09:30:00,96.95,97.0,95.62,95.73,276005.0,95.7448,95.7942,94.4314,94.54,276005.0
2024-12-16 09:35:00,95.66,96.0,95.1,95.12,109124.0,94.4709,94.8067,93.9178,93.9376,109124.0
2024-12-16 09:40:00,95.1,95.19,94.11,94.16,225144.0,93.9178,94.0067,92.9402,92.9895,225144.0
2024-12-16 09:45:00,94.19,94.55,94.0,94.05,261682.0,93.0192,93.3747,92.8315,92.8809,261682.0
2024-12-16 09:50:00,94.06,94.54,94.01,94.54,126464.0,92.8908,93.3648,92.8414,93.3648,126464.0
2024-12-16 09:55:00,94.52,95.18,94.49,95.13,166008.0,93.3451,93.9969,93.3154,93.9475,166008.0
2024-12-16 10:00:00,95.16,95.16,94.8,95.03,177081.0,93.9771,93.9771,93.6216,93.8487,177081.0
2024-12-16 10:05:00,95.02,95.18,94.89,95.0,75201.0,93.8388,93.9969,93.7105,93.8191,75201.0
2024-12-16 10:10:00,95.0,95.3,94.96,95.19,99333.0,93.8191,94.1154,93.7796,94.0067,99333.0
2024-12-16 10:15:00,95.19,95.22,95.02,95.09,105128.0,94.0067,94.0364,93.8388,93.908,105128.0
2024-12-16 10:20:00,95.08,95.13,94.96,95.11,77998.0,93.8981,93.9475,93.7796,93.9277,77998.0
2024-12-16 10:25:00,95.09,95.22,94.94,95.11,64039.0,93.908,94.0364,93.7598,93.9277,64039.0
2024-12-16 10:30:00,95.09,95.16,94.77,94.79,134832.0,93.908,93.9771,93.5919,93.6117,134832.0
2024-12-16 10:35:00,94.79,94.93,94.63,94.76,147164.0,93.6117,93.75,93.4537,93.5821,147164.0
2024-12-16 10:40:00,94.76,94.77,94.45,94.48,83674.0,93.5821,93.5919,93.2759,93.3056,83674.0
2024-12-16 10:45:00,94.48,94.51,94.01,94.11,101714.0,93.3056,93.3352,92.8414,92.9402,101714.0
2024-12-16 10:50:00,94.1,94.24,93.98,94.24,87466.0,92.9303,93.0685,92.8118,93.0685,87466.0
2024-12-16 10:55:00,94.24,94.72,94.22,94.66,156480.0,93.0685,93.5426,93.0488,93.4833,156480.0
2024-12-16 11:00:00,94.68,94.72,94.39,94.54,92007.0,93.5031,93.5426,93.2167,93.3648,92007.0
2024-12-16 11:05:00,94.55,94.68,94.34,94.39,58771.0,93.3747,93.5031,93.1673,93.2167,58771.0
2024-12-16 11:10:00,94.4,94.4,93.98,94.05,95204.0,93.2265,93.2265,92.8118,92.8809,95204.0
2024-12-16 11:15:00,94.05,94.05,93.66,93.78,97795.0,92.8809,92.8809,92.4957,92.6143,97795.0
2024-12-16 11:20:00,93.8,93.86,93.62,93.7,60028.0,92.634,92.6933,92.4562,92.5352,60028.0
2024-12-16 11:25:00,93.69,93.92,93.64,93.92,52935.0,92.5254,92.7525,92.476,92.7525,52935.0
2024-12-16 11:30:00,93.92,94.27,93.92,94.2,64896.0,92.7525,93.0982,92.7525,93.029,64896.0
2024-12-16 11:35:00,94.22,94.44,94.12,94.2,103302.0,93.0488,93.266,92.95,93.029,103302.0
2024-12-16 11:40:00,94.19,94.35,94.06,94.13,103248.0,93.0192,93.1772,92.8908,92.9599,103248.0
2024-12-16 11:45:00,94.13,94.13,93.92,94.02,100671.0,92.9599,92.9599,92.7525,92.8513,100671.0
2024-12-16 11:50:00,94.02,94.19,93.89,94.16,64804.0,92.8513,93.0192,92.7229,92.9895,64804.0
2024-12-16 11:55:00,94.15,94.32,94.07,94.08,30077.0,92.9797,93.1475,92.9006,92.9105,30077.0
2024-12-16 12:00:00,94.05,94.1,93.99,94.03,50005.0,92.8809,92.9303,92.8216,92.8611,50005.0
2024-12-16 12:05:00,94.02,94.34,94.02,94.32,27005.0,92.8513,93.1673,92.8513,93.1475,27005.0
2024-12-16 12:10:00,94.33,94.59,94.28,94.56,93985.0,93.1574,93.4142,93.108,93.3846,93985.0
2024-12-16 12:15:00,94.58,94.64,94.43,94.59,60508.0,93.4043,93.4636,93.2562,93.4142,60508.0
2024-12-16 12:20:00,94.58,94.58,94.39,94.4,33383.0,93.4043,93.4043,93.2167,93.2265,33383.0
2024-12-16 12:25:00,94.41,94.43,94.31,94.34,53229.0,93.2364,93.2562,93.1377,93.1673,53229.0
2024-12-16 12:30:00,94.34,94.46,94.28,94.36,44351.0,93.1673,93.2858,93.108,93.187,44351.0
2024-12-16 12:35:00,94.35,94.35,94.21,94.23,51205.0,93.1772,93.1772,93.0389,93.0587,51205.0
2024-12-16 12:40:00,94.23,94.45,94.21,94.37,34274.0,93.0587,93.2759,93.0389,93.1969,34274.0
2024-12-16 12:45:00,94.36,94.52,94.35,94.36,39320.0,93.187,93.3451,93.1772,93.187,39320.0
2024-12-16 12:50:00,94.38,94.39,94.3,94.37,37072.0,93.2068,93.2167,93.1278,93.1969,37072.0
2024-12-16 12:55:00,94.38,94.4,94.29,94.32,35067.0,93.2068,93.2265,93.1179,93.1475,35067.0
2024-12-16 13:00:00,94.31,94.42,94.3,94.34,43043.0,93.1377,93.2463,93.1278,93.1673,43043.0
2024-12-16 13:05:00,94.33,94.36,94.25,94.31,32249.0,93.1574,93.187,93.0784,93.1377,32249.0
2024-12-16 13:10:00,94.33,94.36,94.2,94.26,44375.0,93.1574,93.187,93.029,93.0883,44375.0
2024-12-16 13:15:00,94.26,94.29,94.11,94.21,39426.0,93.0883,93.1179,92.9402,93.0389,39426.0
2024-12-16 13:20:00,94.21,94.29,94.14,94.16,39321.0,93.0389,93.1179,92.9698,92.9895,39321.0
2024-12-16 13:25:00,94.15,94.22,94.1,94.12,55932.0,92.9797,93.0488,92.9303,92.95,55932.0
2024-12-16 13:30:00,94.12,94.19,94.06,94.11,64665.0,92.95,93.0192,92.8908,92.9402,64665.0
2024-12-16 13:35:00,94.09,94.09,93.81,93.83,77490.0,92.9204,92.9204,92.6439,92.6636,77490.0
2024-12-16 13:40:00,93.83,93.83,93.63,93.74,59689.0,92.6636,92.6636,92.4661,92.5748,59689.0
2024-12-16 13:45:00,93.75,93.78,93.7,93.72,33200.0,92.5846,92.6143,92.5352,92.555,33200.0
2024-12-16 13:50:00,93.72,93.8,93.64,93.76,61813.0,92.555,92.634,92.476,92.5945,61813.0
2024-12-16 13:55:00,93.76,93.76,93.45,93.47,85666.0,92.5945,92.5945,92.2884,92.3081,85666.0
2024-12-16 14:00:00,93.48,93.51,93.41,93.44,100779.0,92.318,92.3476,92.2489,92.2785,100779.0
2024-12-16 14:05:00,93.44,93.81,93.43,93.64,123846.0,92.2785,92.6439,92.2686,92.476,123846.0
2024-12-16 14:10:00,93.65,93.72,93.42,93.51,102861.0,92.4859,92.555,92.2587,92.3476,102861.0
2024-12-16 14:15:00,93.51,93.53,93.42,93.42,33321.0,92.3476,92.3674,92.2587,92.2587,33321.0
2024-12-16 14:20:00,93.43,93.54,93.33,93.47,117435.0,92.2686,92.3772,92.1698,92.3081,117435.0
2024-12-16 14:25:00,93.48,93.5,93.37,93.42,55673.0,92.318,92.3377,92.2094,92.2587,55673.0
2024-12-16 14:30:00,93.42,93.5,93.36,93.44,48345.0,92.2587,92.3377,92.1995,92.2785,48345.0
2024-12-16 14:35:00,93.44,93.56,93.44,93.49,60308.0,92.2785,92.397,92.2785,92.3279,60308.0
2024-12-16 14:40:00,93.49,93.59,93.41,93.46,87625.0,92.3279,92.4266,92.2489,92.2982,87625.0
2024-12-16 14:45:00,93.46,93.87,93.45,93.75,401443.0,92.2982,92.7031,92.2884,92.5846,401443.0
2024-12-16 14:50:00,93.73,93.75,93.58,93.66,57575.0,92.5649,92.5846,92.4167,92.4957,57575.0
2024-12-16 14:55:00,93.64,93.69,93.58,93.68,48993.0,92.476,92.5254,92.4167,92.5155,48993.0
2024-12-16 15:00:00,93.68,93.89,93.67,93.88,60215.0,92.5155,92.7229,92.5056,92.713,60215.0
2024-12-16 15:05:00,93.88,93.88,93.59,93.63,44207.0,92.713,92.713,92.4266,92.4661,44207.0
2024-12-16 15:10:00,93.63,93.82,93.62,93.82,44888.0,92.4661,92.6538,92.4562,92.6538,44888.0
2024-12-16 15:15:00,93.82,93.85,93.69,93.8,54010.0,92.6538,92.6834,92.5254,92.634,54010.0
2024-12-16 15:20:00,93.8,93.83,93.67,93.71,76192.0,92.634,92.6636,92.5056,92.5451,76192.0
2024-12-16 15:25:00,93.71,93.82,93.68,93.75,94495.0,92.5451,92.6538,92.5155,92.5846,94495.0
2024-12-16 15:30:00,93.75,93.77,93.62,93.67,52623.0,92.5846,92.6044,92.4562,92.5056,52623.0
2024-12-16 15:35:00,93.67,93.67,93.53,93.6,77696.0,92.5056,92.5056,92.3674,92.4365,77696.0
2024-12-16 15:40:00,93.61,93.74,93.55,93.71,109776.0,92.4464,92.5748,92.3871,92.5451,109776.0
2024-12-16 15:45:00,93.7,93.71,93.55,93.56,81127.0,92.5352,92.5451,92.3871,92.397,81127.0
2024-12-16 15:50:00,93.56,93.57,93.27,93.29,207905.0,92.397,92.4069,92.1106,92.1303,207905.0
2024-12-16 15:55:00,93.29,93.3,93.1,93.12,489967.0,92.1303,92.1402,91.9427,91.9625,489967.0
2024-12-17 09:30:00,93.01,93.74,92.8,93.6,285333.0,91.8538,92.5748,91.6464,92.4365,285333.0
2024-12-17 09:35:00,93.59,93.94,93.48,93.48,54527.0,92.4266,92.7723,92.318,92.318,54527.0
2024-12-17 09:40:00,93.53,93.86,93.42,93.7,62610.0,92.3674,92.6933,92.2587,92.5352,62610.0
2024-12-17 09:45:00,93.71,93.78,93.54,93.73,33000.0,92.5451,92.6143,92.3772,92.5649,33000.0
2024-12-17 09:50:00,93.71,93.8,93.6,93.71,35720.0,92.5451,92.634,92.4365,92.5451,35720.0
2024-12-17 09:55:00,93.72,93.72,93.42,93.52,32755.0,92.555,92.555,92.2587,92.3575,32755.0
2024-12-17 10:00:00,93.5,93.56,93.33,93.56,51759.0,92.3377,92.397,92.1698,92.397,51759.0
2024-12-17 10:05:00,93.58,93.59,93.16,93.17,26247.0,92.4167,92.4266,92.002,92.0118,26247.0
2024-12-17 10:10:00,93.17,93.35,93.14,93.28,38791.0,92.0118,92.1896,91.9822,92.1205,38791.0
2024-12-17 10:15:00,93.3,93.43,93.28,93.39,54123.0,92.1402,92.2686,92.1205,92.2291,54123.0
2024-12-17 10:20:00,93.4,93.45,93.32,93.45,32342.0,92.239,92.2884,92.16,92.2884,32342.0
2024-12-17 10:25:00,93.45,93.49,93.12,93.16,56305.0,92.2884,92.3279,91.9625,92.002,56305.0
2024-12-17 10:30:00,93.15,93.19,92.95,93.15,66077.0,91.9921,92.0316,91.7946,91.9921,66077.0
2024-12-17 10:35:00,93.15,93.23,93.1,93.19,34251.0,91.9921,92.0711,91.9427,92.0316,34251.0
2024-12-17 10:40:00,93.17,93.21,93.06,93.11,24374.0,92.0118,92.0513,91.9032,91.9526,24374.0
2024-12-17 10:45:00,93.13,93.15,92.94,92.97,56748.0,91.9723,91.9921,91.7847,91.8143,56748.0
2024-12-17 10:50:00,92.96,93.03,92.88,93.01,35552.0,91.8044,91.8736,91.7254,91.8538,35552.0
2024-12-17 10:55:00,93.01,93.01,92.85,92.87,28587.0,91.8538,91.8538,91.6958,91.7156,28587.0
2024-12-17 11:00:00,92.86,93.08,92.85,93.07,27577.0,91.7057,91.923,91.6958,91.9131,27577.0
2024-12-17 11:05:00,93.06,93.36,93.05,93.2,51110.0,91.9032,92.1995,91.8933,92.0415,51110.0
2024-12-17 11:10:00,93.2,93.23,92.94,92.97,21329.0,92.0415,92.0711,91.7847,91.8143,21329.0
2024-12-17 11:15:00,92.95,92.98,92.84,92.94,28949.0,91.7946,91.8242,91.6859,91.7847,28949.0
2024-12-17 11:20:00,92.95,92.97,92.83,92.9,33103.0,91.7946,91.8143,91.6761,91.7452,33103.0
2024-12-17 11:25:00,92.9,92.9,92.64,92.74,48498.0,91.7452,91.7452,91.4884,91.5872,48498.0
2024-12-17 11:30:00,92.73,92.73,92.54,92.59,51789.0,91.5773,91.5773,91.3897,91.439,51789.0
2024-12-17 11:35:00,92.6,92.65,92.46,92.56,62881.0,91.4489,91.4983,91.3107,91.4094,62881.0
2024-12-17 11:40:00,92.56,92.63,92.44,92.45,55700.0,91.4094,91.4785,91.2909,91.3008,55700.0
2024-12-17 11:45:00,92.45,92.58,92.44,92.57,22644.0,91.3008,91.4292,91.2909,91.4193,22644.0
2024-12-17 11:50:00,92.58,92.75,92.56,92.74,42679.0,91.4292,91.5971,91.4094,91.5872,42679.0
2024-12-17 11:55:00,92.75,92.79,92.63,92.74,27932.0,91.5971,91.6366,91.4785,91.5872,27932.0
2024-12-17 12:00:00,92.73,92.85,92.73,92.8,41571.0,91.5773,91.6958,91.5773,91.6464,41571.0
2024-12-17 12:05:00,92.79,92.88,92.69,92.7,47594.0,91.6366,91.7254,91.5378,91.5477,47594.0
2024-12-17 12:10:00,92.71,92.73,92.52,92.52,40107.0,91.5576,91.5773,91.3699,91.3699,40107.0
2024-12-17 12:15:00,92.52,92.66,92.45,92.66,29710.0,91.3699,91.5082,91.3008,91.5082,29710.0
2024-12-17 12:20:00,92.66,93.0,92.65,92.98,62905.0,91.5082,91.8439,91.4983,91.8242,62905.0
2024-12-17 12:25:00,92.99,93.04,92.77,92.89,67799.0,91.8341,91.8835,91.6168,91.7353,67799.0
2024-12-17 12:30:00,92.89,92.99,92.88,92.92,54488.0,91.7353,91.8341,91.7254,91.7649,54488.0
2024-12-17 12:35:00,92.94,92.97,92.55,92.63,48116.0,91.7847,91.8143,91.3995,91.4785,48116.0
2024-12-17 12:40:00,92.64,92.7,92.52,92.59,34056.0,91.4884,91.5477,91.3699,91.439,34056.0
2024-12-17 12:45:00,92.59,92.82,92.5,92.6,147704.0,91.439,91.6662,91.3502,91.4489,147704.0
2024-12-17 12:50:00,92.58,92.65,92.51,92.65,66167.0,91.4292,91.4983,91.36,91.4983,66167.0
2024-12-17 12:55:00,92.65,92.83,92.6,92.75,33075.0,91.4983,91.6761,91.4489,91.5971,33075.0
2024-12-17 13:00:00,92.75,92.79,92.66,92.67,33889.0,91.5971,91.6366,91.5082,91.5181,33889.0
2024-12-17 13:05:00,92.67,92.82,92.66,92.68,33290.0,91.5181,91.6662,91.5082,91.5279,33290.0
2024-12-17 13:10:00,92.7,92.78,92.68,92.73,22501.0,91.5477,91.6267,91.5279,91.5773,22501.0
2024-12-17 13:15:00,92.73,92.81,92.67,92.7,33247.0,91.5773,91.6563,91.5181,91.5477,33247.0
2024-12-17 13:20:00,92.69,92.76,92.63,92.63,34503.0,91.5378,91.6069,91.4785,91.4785,34503.0
2024-12-17 13:25:00,92.64,92.69,92.61,92.67,17850.0,91.4884,91.5378,91.4588,91.5181,17850.0
2024-12-17 13:30:00,92.66,92.67,92.52,92.53,20410.0,91.5082,91.5181,91.3699,91.3798,20410.0
2024-12-17 13:35:00,92.52,92.7,92.52,92.7,44358.0,91.3699,91.5477,91.3699,91.5477,44358.0
2024-12-17 13:40:00,92.7,92.73,92.63,92.67,24789.0,91.5477,91.5773,91.4785,91.5181,24789.0
2024-12-17 13:45:00,92.68,92.7,92.52,92.55,39497.0,91.5279,91.5477,91.3699,91.3995,39497.0
2024-12-17 13:50:00,92.56,92.65,92.56,92.57,22493.0,91.4094,91.4983,91.4094,91.4193,22493.0
2024-12-17 13:55:00,92.58,92.6,92.47,92.5,21410.0,91.4292,91.4489,91.3205,91.3502,21410.0
2024-12-17 14:00:00,92.5,92.53,92.35,92.38,69616.0,91.3502,91.3798,91.202,91.2317,69616.0
2024-12-17 14:05:00,92.37,92.45,92.35,92.41,35054.0,91.2218,91.3008,91.202,91.2613,35054.0
2024-12-17 14:10:00,92.41,92.57,92.4,92.46,45247.0,91.2613,91.4193,91.2514,91.3107,45247.0
2024-12-17 14:15:00,92.47,92.52,92.26,92.34,52898.0,91.3205,91.3699,91.1131,91.1922,52898.0
2024-12-17 14:20:00,92.34,92.39,92.3,92.38,34829.0,91.1922,91.2415,91.1527,91.2317,34829.0
2024-12-17 14:25:00,92.39,92.42,92.34,92.34,64784.0,91.2415,91.2712,91.1922,91.1922,64784.0
2024-12-17 14:30:00,92.34,92.37,92.26,92.29,58132.0,91.1922,91.2218,91.1131,91.1428,58132.0
2024-12-17 14:35:00,92.29,92.42,92.26,92.37,34776.0,91.1428,91.2712,91.1131,91.2218,34776.0
2024-12-17 14:40:00,92.36,92.38,92.29,92.3,26733.0,91.2119,91.2317,91.1428,91.1527,26733.0
2024-12-17 14:45:00,92.29,92.46,92.29,92.43,38716.0,91.1428,91.3107,91.1428,91.281,38716.0
2024-12-17 14:50:00,92.43,92.5,92.39,92.44,49658.0,91.281,91.3502,91.2415,91.2909,49658.0
2024-12-17 14:55:00,92.46,92.52,92.42,92.49,62990.0,91.3107,91.3699,91.2712,91.3403,62990.0
2024-12-17 15:00:00,92.49,92.51,92.44,92.49,49820.0,91.3403,91.36,91.2909,91.3403,49820.0
2024-12-17 15:05:00,92.5,92.54,92.48,92.52,46424.0,91.3502,91.3897,91.3304,91.3699,46424.0
2024-12-17 15:10:00,92.51,92.51,92.38,92.4,41541.0,91.36,91.36,91.2317,91.2514,41541.0
2024-12-17 15:15:00,92.4,92.4,92.26,92.26,54943.0,91.2514,91.2514,91.1131,91.1131,54943.0
2024-12-17 15:20:00,92.26,92.4,92.14,92.37,68818.0,91.1131,91.2514,90.9946,91.2218,68818.0
2024-12-17 15:25:00,92.39,92.41,92.3,92.31,37419.0,91.2415,91.2613,91.1527,91.1625,37419.0
2024-12-17 15:30:00,92.31,92.44,92.28,92.41,35528.0,91.1625,91.2909,91.1329,91.2613,35528.0
2024-12-17 15:35:00,92.41,92.46,92.36,92.45,39265.0,91.2613,91.3107,91.2119,91.3008,39265.0
2024-12-17 15:40:00,92.45,92.5,92.36,92.42,56615.0,91.3008,91.3502,91.2119,91.2712,56615.0
2024-12-17 15:45:00,92.44,92.47,92.24,92.26,57449.0,91.2909,91.3205,91.0934,91.1131,57449.0
2024-12-17 15:50:00,92.27,92.28,92.15,92.21,152687.0,91.123,91.1329,91.0045,91.0638,152687.0
2024-12-17 15:55:00,92.2,92.2,92.05,92.08,280444.0,91.0539,91.0539,90.9058,90.9354,280444.0
2024-12-18 09:30:00,91.65,92.15,91.32,92.15,262437.0,90.5107,91.0045,90.1848,91.0045,262437.0
2024-12-18 09:35:00,92.15,92.16,91.89,92.0,68547.0,91.0045,91.0144,90.7477,90.8564,68547.0
2024-12-18 09:40:00,92.0,92.08,91.79,91.89,62424.0,90.8564,90.9354,90.649,90.7477,62424.0
2024-12-18 09:45:00,91.89,92.12,91.87,91.98,45999.0,90.7477,90.9749,90.728,90.8366,45999.0
2024-12-18 09:50:00,91.98,92.24,91.96,92.23,69676.0,90.8366,91.0934,90.8169,91.0835,69676.0
2024-12-18 09:55:00,92.21,92.25,91.94,92.06,73590.0,91.0638,91.1033,90.7971,90.9156,73590.0
2024-12-18 10:00:00,92.09,92.15,91.95,92.09,76989.0,90.9453,91.0045,90.807,90.9453,76989.0
2024-12-18 10:05:00,92.13,92.13,91.84,91.96,72372.0,90.9848,90.9848,90.6984,90.8169,72372.0
2024-12-18 10:10:00,91.93,92.04,91.88,91.97,41338.0,90.7873,90.8959,90.7379,90.8268,41338.0
2024-12-18 10:15:00,91.95,91.98,91.86,91.89,60846.0,90.807,90.8366,90.7181,90.7477,60846.0
2024-12-18 10:20:00,91.88,92.06,91.77,91.88,41496.0,90.7379,90.9156,90.6292,90.7379,41496.0
2024-12-18 10:25:00,91.85,91.87,91.61,91.65,32213.0,90.7082,90.728,90.4712,90.5107,32213.0
2024-12-18 10:30:00,91.63,91.95,91.59,91.91,66084.0,90.491,90.807,90.4515,90.7675,66084.0
2024-12-18 10:35:00,91.93,92.03,91.87,91.99,49017.0,90.7873,90.886,90.728,90.8465,49017.0
2024-12-18 10:40:00,91.99,92.04,91.95,91.95,26738.0,90.8465,90.8959,90.807,90.807,26738.0
2024-12-18 10:45:00,91.95,91.98,91.88,91.89,24043.0,90.807,90.8366,90.7379,90.7477,24043.0
2024-12-18 10:50:00,91.89,91.97,91.71,91.83,125144.0,90.7477,90.8268,90.57,90.6885,125144.0
2024-12-18 10:55:00,91.85,91.85,91.6,91.67,39666.0,90.7082,90.7082,90.4614,90.5305,39666.0
2024-12-18 11:00:00,91.67,91.7,91.58,91.59,22351.0,90.5305,90.5601,90.4416,90.4515,22351.0
2024-12-18 11:05:00,91.59,91.59,91.45,91.48,41641.0,90.4515,90.4515,90.3132,90.3428,41641.0
2024-12-18 11:10:00,91.5,91.63,91.4,91.41,39208.0,90.3626,90.491,90.2638,90.2737,39208.0
2024-12-18 11:15:00,91.42,91.45,91.27,91.45,61305.0,90.2836,90.3132,90.1355,90.3132,61305.0
2024-12-18 11:20:00,91.43,91.48,91.25,91.28,78655.0,90.2935,90.3428,90.1157,90.1453,78655.0
2024-12-18 11:25:00,91.29,91.36,91.22,91.29,55001.0,90.1552,90.2243,90.0861,90.1552,55001.0
2024-12-18 11:30:00,91.31,91.31,91.15,91.18,29576.0,90.175,90.175,90.0169,90.0466,29576.0
2024-12-18 11:35:00,91.18,91.26,91.15,91.15,256996.0,90.0466,90.1256,90.0169,90.0169,256996.0
2024-12-18 11:40:00,91.14,91.27,91.07,91.26,75512.0,90.0071,90.1355,89.9379,90.1256,75512.0
2024-12-18 11:45:00,91.22,91.37,91.13,91.3,30870.0,90.0861,90.2342,89.9972,90.1651,30870.0
2024-12-18 11:50:00,91.3,91.56,91.29,91.54,174473.0,90.1651,90.4218,90.1552,90.4021,174473.0
2024-12-18 11:55:00,91.53,91.71,91.38,91.69,35604.0,90.3922,90.57,90.2441,90.5502,35604.0
2024-12-18 12:00:00,91.69,91.83,91.58,91.75,79493.0,90.5502,90.6885,90.4416,90.6095,79493.0
2024-12-18 12:05:00,91.76,91.8,91.57,91.61,34385.0,90.6194,90.6589,90.4317,90.4712,34385.0
2024-12-18 12:10:00,91.59,91.63,91.41,91.5,33557.0,90.4515,90.491,90.2737,90.3626,33557.0
2024-12-18 12:15:00,91.52,91.63,91.44,91.62,29542.0,90.3823,90.491,90.3033,90.4811,29542.0
2024-12-18 12:20:00,91.61,91.65,91.52,91.54,30470.0,90.4712,90.5107,90.3823,90.4021,30470.0
2024-12-18 12:25:00,91.55,91.55,91.45,91.48,30668.0,90.412,90.412,90.3132,90.3428,30668.0
2024-12-18 12:30:00,91.48,91.51,91.29,91.33,59096.0,90.3428,90.3725,90.1552,90.1947,59096.0
2024-12-18 12:35:00,91.33,91.36,91.21,91.23,44451.0,90.1947,90.2243,90.0762,90.096,44451.0
2024-12-18 12:40:00,91.22,91.28,91.18,91.21,26290.0,90.0861,90.1453,90.0466,90.0762,26290.0
2024-12-18 12:45:00,91.2,91.22,91.13,91.18,49028.0,90.0663,90.0861,89.9972,90.0466,49028.0
2024-12-18 12:50:00,91.19,91.22,91.06,91.16,41547.0,90.0564,90.0861,89.9281,90.0268,41547.0
2024-12-18 12:55:00,91.15,91.21,91.04,91.13,25965.0,90.0169,90.0762,89.9083,89.9972,25965.0
2024-12-18 13:00:00,91.12,91.16,90.95,90.97,65868.0,89.9873,90.0268,89.8194,89.8392,65868.0
2024-12-18 13:05:00,90.97,91.02,90.9,91.02,42040.0,89.8392,89.8886,89.7701,89.8886,42040.0
2024-12-18 13:10:00,91.03,91.06,90.82,90.83,54625.0,89.8984,89.9281,89.691,89.7009,54625.0
2024-12-18 13:15:00,90.83,91.04,90.83,91.04,36907.0,89.7009,89.9083,89.7009,89.9083,36907.0
2024-12-18 13:20:00,91.01,91.11,90.96,91.05,122011.0,89.8787,89.9774,89.8293,89.9182,122011.0
2024-12-18 13:25:00,91.05,91.06,90.96,90.98,25777.0,89.9182,89.9281,89.8293,89.8491,25777.0
2024-12-18 13:30:00,90.96,90.96,90.84,90.86,36403.0,89.8293,89.8293,89.7108,89.7306,36403.0
2024-12-18 13:35:00,90.87,90.94,90.77,90.82,64703.0,89.7404,89.8096,89.6417,89.691,64703.0
2024-12-18 13:40:00,90.81,90.85,90.7,90.74,73432.0,89.6812,89.7207,89.5725,89.612,73432.0
2024-12-18 13:45:00,90.75,90.79,90.67,90.77,37740.0,89.6219,89.6614,89.5429,89.6417,37740.0
2024-12-18 13:50:00,90.79,90.89,90.75,90.82,50872.0,89.6614,89.7602,89.6219,89.691,50872.0
2024-12-18 13:55:00,90.82,91.02,90.8,90.95,51319.0,89.691,89.8886,89.6713,89.8194,51319.0
2024-12-18 14:00:00,90.93,90.96,90.58,90.6,77450.0,89.7997,89.8293,89.454,89.4738,77450.0
2024-12-18 14:05:00,90.61,90.64,90.49,90.58,74836.0,89.4837,89.5133,89.3652,89.454,74836.0
2024-12-18 14:10:00,90.6,90.71,90.48,90.68,49918.0,89.4738,89.5824,89.3553,89.5528,49918.0
2024-12-18 14:15:00,90.68,90.69,90.59,90.66,40269.0,89.5528,89.5627,89.4639,89.533,40269.0
2024-12-18 14:20:00,90.67,90.86,90.63,90.76,25763.0,89.5429,89.7306,89.5034,89.6318,25763.0
2024-12-18 14:25:00,90.76,90.82,90.6,90.61,26756.0,89.6318,89.691,89.4738,89.4837,26756.0
2024-12-18 14:30:00,90.59,90.86,90.54,90.7,43776.0,89.4639,89.7306,89.4145,89.5725,43776.0
2024-12-18 14:35:00,90.7,90.72,90.6,90.68,45391.0,89.5725,89.5923,89.4738,89.5528,45391.0
2024-12-18 14:40:00,90.7,90.73,90.59,90.7,47274.0,89.5725,89.6022,89.4639,89.5725,47274.0
2024-12-18 14:45:00,90.72,90.79,90.6,90.77,43537.0,89.5923,89.6614,89.4738,89.6417,43537.0
2024-12-18 14:50:00,90.78,90.78,90.68,90.75,46417.0,89.6515,89.6515,89.5528,89.6219,46417.0
2024-12-18 14:55:00,90.75,90.75,90.57,90.62,68819.0,89.6219,89.6219,89.4442,89.4935,68819.0
2024-12-18 15:00:00,90.62,90.65,90.54,90.61,108642.0,89.4935,89.5232,89.4145,89.4837,108642.0
2024-12-18 15:05:00,90.59,90.75,90.57,90.66,49907.0,89.4639,89.6219,89.4442,89.533,49907.0
2024-12-18 15:10:00,90.67,90.77,90.57,90.68,91228.0,89.5429,89.6417,89.4442,89.5528,91228.0
2024-12-18 15:15:00,90.68,90.82,90.65,90.75,81393.0,89.5528,89.691,89.5232,89.6219,81393.0
2024-12-18 15:20:00,90.75,90.81,90.65,90.69,80710.0,89.6219,89.6812,89.5232,89.5627,80710.0
2024-12-18 15:25:00,90.69,90.7,90.61,90.68,79879.0,89.5627,89.5725,89.4837,89.5528,79879.0
2024-12-18 15:30:00,90.69,90.76,90.66,90.73,73314.0,89.5627,89.6318,89.533,89.6022,73314.0
2024-12-18 15:35:00,90.73,90.75,90.28,90.28,148733.0,89.6022,89.6219,89.1578,89.1578,148733.0
2024-12-18 15:40:00,90.28,90.28,89.74,89.78,184089.0,89.1578,89.1578,88.6245,88.664,184089.0
2024-12-18 15:45:00,89.77,89.94,89.64,89.82,206437.0,88.6541,88.822,88.5257,88.7035,206437.0
2024-12-18 15:50:00,89.81,90.15,89.7,90.02,208546.0,88.6936,89.0294,88.585,88.901,208546.0
2024-12-18 15:55:00,90.02,90.13,89.85,89.9,569740.0,88.901,89.0096,88.7331,88.7825,569740.0
2024-12-19 09:30:00,90.14,91.58,89.84,90.86,261222.0,89.0195,90.4416,88.7232,89.7306,261222.0
2024-12-19 09:35:00,90.86,90.97,90.45,90.69,94135.0,89.7306,89.8392,89.3256,89.5627,94135.0
2024-12-19 09:40:00,90.69,90.73,90.4,90.6,100454.0,89.5627,89.6022,89.2763,89.4738,100454.0
2024-12-19 09:45:00,90.6,90.61,89.94,89.98,190666.0,89.4738,89.4837,88.822,88.8615,190666.0
2024-12-19 09:50:00,90.01,90.08,89.8,89.87,178688.0,88.8911,88.9602,88.6837,88.7529,178688.0
2024-12-19 09:55:00,89.86,89.9,89.57,89.75,272225.0,88.743,88.7825,88.4566,88.6343,272225.0
2024-12-19 10:00:00,89.74,89.84,89.6,89.67,126261.0,88.6245,88.7232,88.4862,88.5553,126261.0
2024-12-19 10:05:00,89.68,89.92,89.66,89.92,65596.0,88.5652,88.8022,88.5455,88.8022,65596.0
2024-12-19 10:10:00,89.89,89.99,89.76,89.86,113937.0,88.7726,88.8714,88.6442,88.743,113937.0
2024-12-19 10:15:00,89.84,89.87,89.7,89.81,142434.0,88.7232,88.7529,88.585,88.6936,142434.0
2024-12-19 10:20:00,89.81,89.88,89.66,89.88,152239.0,88.6936,88.7627,88.5455,88.7627,152239.0
2024-12-19 10:25:00,89.9,90.11,89.75,89.79,565999.0,88.7825,88.9899,88.6343,88.6739,565999.0
2024-12-19 10:30:00,89.77,89.8,89.6,89.76,85270.0,88.6541,88.6837,88.4862,88.6442,85270.0
2024-12-19 10:35:00,89.75,89.85,89.59,89.81,91613.0,88.6343,88.7331,88.4763,88.6936,91613.0
2024-12-19 10:40:00,89.81,90.05,89.8,89.96,51840.0,88.6936,88.9306,88.6837,88.8417,51840.0
2024-12-19 10:45:00,89.95,89.96,89.67,89.85,91794.0,88.8319,88.8417,88.5553,88.7331,91794.0
2024-12-19 10:50:00,89.85,90.04,89.75,89.84,70221.0,88.7331,88.9207,88.6343,88.7232,70221.0
2024-12-19 10:55:00,89.85,89.92,89.76,89.9,61030.0,88.7331,88.8022,88.6442,88.7825,61030.0
2024-12-19 11:00:00,89.9,90.0,89.51,89.92,255071.0,88.7825,88.8812,88.3973,88.8022,255071.0
2024-12-19 11:05:00,89.91,90.03,89.84,89.84,63159.0,88.7924,88.9109,88.7232,88.7232,63159.0
2024-12-19 11:10:00,89.83,90.01,89.73,89.84,707236.0,88.7134,88.8911,88.6146,88.7232,707236.0
2024-12-19 11:15:00,89.85,90.13,89.85,90.04,46607.0,88.7331,89.0096,88.7331,88.9207,46607.0
2024-12-19 11:20:00,90.03,90.2,90.02,90.15,80131.0,88.9109,89.0788,88.901,89.0294,80131.0
2024-12-19 11:25:00,90.15,90.27,90.01,90.08,216222.0,89.0294,89.1479,88.8911,88.9602,216222.0
2024-12-19 11:30:00,90.07,90.07,89.86,90.0,95803.0,88.9504,88.9504,88.743,88.8812,95803.0
2024-12-19 11:35:00,90.0,90.09,89.91,90.07,85065.0,88.8812,88.9701,88.7924,88.9504,85065.0
2024-12-19 11:40:00,90.08,90.11,89.86,90.04,57317.0,88.9602,88.9899,88.743,88.9207,57317.0
2024-12-19 11:45:00,90.02,90.23,89.98,90.11,39409.0,88.901,89.1084,88.8615,88.9899,39409.0
2024-12-19 11:50:00,90.09,90.12,89.97,89.97,85708.0,88.9701,88.9997,88.8516,88.8516,85708.0
2024-12-19 11:55:00,89.99,90.06,89.95,89.96,32438.0,88.8714,88.9405,88.8319,88.8417,32438.0
2024-12-19 12:00:00,89.96,90.02,89.95,89.98,29432.0,88.8417,88.901,88.8319,88.8615,29432.0
2024-12-19 12:05:00,90.0,90.0,89.83,89.84,14542.0,88.8812,88.8812,88.7134,88.7232,14542.0
2024-12-19 12:10:00,89.84,90.05,89.75,90.02,42160.0,88.7232,88.9306,88.6343,88.901,42160.0
2024-12-19 12:15:00,90.04,90.09,90.0,90.07,28817.0,88.9207,88.9701,88.8812,88.9504,28817.0
2024-12-19 12:20:00,90.09,90.1,89.95,90.05,82500.0,88.9701,88.98,88.8319,88.9306,82500.0
2024-12-19 12:25:00,90.04,90.12,90.0,90.02,41550.0,88.9207,88.9997,88.8812,88.901,41550.0
2024-12-19 12:30:00,90.03,90.04,89.85,89.89,24463.0,88.9109,88.9207,88.7331,88.7726,24463.0
2024-12-19 12:35:00,89.89,90.1,89.88,90.02,21008.0,88.7726,88.98,88.7627,88.901,21008.0
2024-12-19 12:40:00,90.02,90.02,89.82,89.86,29528.0,88.901,88.901,88.7035,88.743,29528.0
2024-12-19 12:45:00,89.84,89.88,89.72,89.85,59235.0,88.7232,88.7627,88.6047,88.7331,59235.0
2024-12-19 12:50:00,89.85,89.91,89.81,89.9,43793.0,88.7331,88.7924,88.6936,88.7825,43793.0
2024-12-19 12:55:00,89.9,90.01,89.87,89.98,20928.0,88.7825,88.8911,88.7529,88.8615,20928.0
2024-12-19 13:00:00,89.98,89.98,89.78,89.81,63974.0,88.8615,88.8615,88.664,88.6936,63974.0
2024-12-19 13:05:00,89.82,90.01,89.79,89.99,24748.0,88.7035,88.8911,88.6739,88.8714,24748.0
2024-12-19 13:10:00,89.98,90.01,89.95,89.99,21687.0,88.8615,88.8911,88.8319,88.8714,21687.0
2024-12-19 13:15:00,89.98,90.03,89.88,89.95,22108.0,88.8615,88.9109,88.7627,88.8319,22108.0
2024-12-19 13:20:00,89.94,89.99,89.93,89.98,23825.0,88.822,88.8714,88.8121,88.8615,23825.0
2024-12-19 13:25:00,89.97,90.07,89.9,90.06,26218.0,88.8516,88.9504,88.7825,88.9405,26218.0
2024-12-19 13:30:00,90.04,90.15,90.01,90.08,28342.0,88.9207,89.0294,88.8911,88.9602,28342.0
2024-12-19 13:35:00,90.07,90.09,89.98,90.02,72277.0,88.9504,88.9701,88.8615,88.901,72277.0
2024-12-19 13:40:00,90.01,90.05,89.94,89.98,49331.0,88.8911,88.9306,88.822,88.8615,49331.0
2024-12-19 13:45:00,89.98,90.06,89.94,90.02,44449.0,88.8615,88.9405,88.822,88.901,44449.0
2024-12-19 13:50:00,90.02,90.1,89.98,89.98,82224.0,88.901,88.98,88.8615,88.8615,82224.0
2024-12-19 13:55:00,89.98,90.05,89.97,90.01,31049.0,88.8615,88.9306,88.8516,88.8911,31049.0
2024-12-19 14:00:00,90.01,90.07,89.91,89.98,66425.0,88.8911,88.9504,88.7924,88.8615,66425.0
2024-12-19 14:05:00,89.97,90.04,89.86,89.86,145669.0,88.8516,88.9207,88.743,88.743,145669.0
2024-12-19 14:10:00,89.88,89.92,89.78,89.78,48830.0,88.7627,88.8022,88.664,88.664,48830.0
2024-12-19 14:15:00,89.78,89.8,89.63,89.66,33810.0,88.664,88.6837,88.5158,88.5455,33810.0
2024-12-19 14:20:00,89.64,89.86,89.57,89.81,79578.0,88.5257,88.743,88.4566,88.6936,79578.0
2024-12-19 14:25:00,89.82,89.82,89.66,89.68,44551.0,88.7035,88.7035,88.5455,88.5652,44551.0
2024-12-19 14:30:00,89.68,89.69,89.41,89.43,137946.0,88.5652,88.5751,88.2986,88.3183,137946.0
2024-12-19 14:35:00,89.42,89.44,89.4,89.42,29954.0,88.3085,88.3282,88.2887,88.3085,29954.0
2024-12-19 14:40:00,89.42,89.5,89.34,89.48,48819.0,88.3085,88.3875,88.2294,88.3677,48819.0
2024-12-19 14:45:00,89.48,89.49,89.32,89.34,71805.0,88.3677,88.3776,88.2097,88.2294,71805.0
2024-12-19 14:50:00,89.34,89.37,89.22,89.23,65213.0,88.2294,88.2591,88.1109,88.1208,65213.0
2024-12-19 14:55:00,89.23,89.27,89.09,89.09,102836.0,88.1208,88.1603,87.9826,87.9826,102836.0
2024-12-19 15:00:00,89.1,89.17,89.03,89.12,122789.0,87.9924,88.0616,87.9233,88.0122,122789.0
2024-12-19 15:05:00,89.12,89.14,89.09,89.13,49030.0,88.0122,88.0319,87.9826,88.0221,49030.0
2024-12-19 15:10:00,89.12,89.31,88.96,89.27,102721.0,88.0122,88.1998,87.8542,88.1603,102721.0
2024-12-19 15:15:00,89.27,89.37,89.19,89.25,55573.0,88.1603,88.2591,88.0813,88.1406,55573.0
2024-12-19 15:20:00,89.25,89.32,89.14,89.28,109403.0,88.1406,88.2097,88.0319,88.1702,109403.0
2024-12-19 15:25:00,89.27,89.34,89.15,89.15,114242.0,88.1603,88.2294,88.0418,88.0418,114242.0
2024-12-19 15:30:00,89.16,89.22,89.03,89.05,70312.0,88.0517,88.1109,87.9233,87.9431,70312.0
2024-12-19 15:35:00,89.04,89.21,89.01,89.17,122044.0,87.9332,88.1011,87.9035,88.0616,122044.0
2024-12-19 15:40:00,89.17,89.24,89.14,89.2,50141.0,88.0616,88.1307,88.0319,88.0912,50141.0
2024-12-19 15:45:00,89.19,89.2,89.1,89.14,133681.0,88.0813,88.0912,87.9924,88.0319,133681.0
2024-12-19 15:50:00,89.15,89.15,88.78,88.89,348630.0,88.0418,88.0418,87.6764,87.785,348630.0
2024-12-19 15:55:00,88.89,88.89,88.67,88.77,729922.0,87.785,87.785,87.5678,87.6665,729922.0
2024-12-20 09:30:00,88.0,88.47,87.45,88.03,1579572.0,86.9061,87.3703,86.3629,86.9357,1579572.0
2024-12-20 09:35:00,87.97,88.17,87.62,87.62,106362.0,86.8765,87.074,86.5308,86.5308,106362.0
2024-12-20 09:40:00,87.67,88.05,87.51,87.95,116957.0,86.5802,86.9555,86.4222,86.8567,116957.0
2024-12-20 09:45:00,87.94,88.13,87.71,87.75,90350.0,86.8468,87.0345,86.6197,86.6592,90350.0
2024-12-20 09:50:00,87.75,87.96,87.68,87.87,76162.0,86.6592,86.8666,86.5901,86.7777,76162.0
2024-12-20 09:55:00,87.88,87.9,87.17,87.22,172077.0,86.7876,86.8073,86.0864,86.1358,172077.0
2024-12-20 10:00:00,87.24,87.39,87.07,87.29,102134.0,86.1556,86.3037,85.9877,86.2049,102134.0
2024-12-20 10:05:00,87.29,87.57,87.23,87.41,82435.0,86.2049,86.4814,86.1457,86.3234,82435.0
2024-12-20 10:10:00,87.38,87.9,87.24,87.8,77631.0,86.2938,86.8073,86.1556,86.7086,77631.0
2024-12-20 10:15:00,87.8,87.94,87.59,87.65,136491.0,86.7086,86.8468,86.5012,86.5605,136491.0
2024-12-20 10:20:00,87.64,88.19,87.62,88.09,121476.0,86.5506,87.0937,86.5308,86.995,121476.0
2024-12-20 10:25:00,88.09,88.29,88.08,88.23,122488.0,86.995,87.1925,86.9851,87.1332,122488.0
2024-12-20 10:30:00,88.23,88.37,88.11,88.12,68778.0,87.1332,87.2715,87.0147,87.0246,68778.0
2024-12-20 10:35:00,88.13,88.17,87.91,88.03,113795.0,87.0345,87.074,86.8172,86.9357,113795.0
2024-12-20 10:40:00,88.03,88.22,87.96,88.16,90584.0,86.9357,87.1234,86.8666,87.0641,90584.0
2024-12-20 10:45:00,88.16,88.32,88.1,88.28,58837.0,87.0641,87.2221,87.0049,87.1826,58837.0
2024-12-20 10:50:00,88.28,88.29,88.13,88.18,75132.0,87.1826,87.1925,87.0345,87.0839,75132.0
2024-12-20 10:55:00,88.18,88.22,88.04,88.07,44285.0,87.0839,87.1234,86.9456,86.9752,44285.0
2024-12-20 11:00:00,88.07,88.29,88.01,88.2,58832.0,86.9752,87.1925,86.916,87.1036,58832.0
2024-12-20 11:05:00,88.22,88.35,88.22,88.31,114593.0,87.1234,87.2518,87.1234,87.2122,114593.0
2024-12-20 11:10:00,88.31,88.34,88.19,88.23,110130.0,87.2122,87.2419,87.0937,87.1332,110130.0
2024-12-20 11:15:00,88.23,88.43,88.2,88.31,79811.0,87.1332,87.3308,87.1036,87.2122,79811.0
2024-12-20 11:20:00,88.32,88.68,88.31,88.59,111487.0,87.2221,87.5776,87.2122,87.4888,111487.0
2024-12-20 11:25:00,88.59,88.81,88.58,88.74,80436.0,87.4888,87.706,87.4789,87.6369,80436.0
2024-12-20 11:30:00,88.76,88.76,88.52,88.65,71710.0,87.6567,87.6567,87.4196,87.548,71710.0
2024-12-20 11:35:00,88.68,88.97,88.67,88.83,93587.0,87.5776,87.864,87.5678,87.7258,93587.0
2024-12-20 11:40:00,88.83,88.98,88.77,88.89,79908.0,87.7258,87.8739,87.6665,87.785,79908.0
2024-12-20 11:45:00,88.89,89.08,88.78,89.06,94927.0,87.785,87.9727,87.6764,87.9529,94927.0
2024-12-20 11:50:00,89.05,89.16,89.0,89.0,59055.0,87.9431,88.0517,87.8937,87.8937,59055.0
2024-12-20 11:55:00,89.01,89.05,88.91,89.0,65487.0,87.9035,87.9431,87.8048,87.8937,65487.0
2024-12-20 12:00:00,89.01,89.14,88.95,89.08,33523.0,87.9035,88.0319,87.8443,87.9727,33523.0
2024-12-20 12:05:00,89.05,89.09,89.01,89.01,33594.0,87.9431,87.9826,87.9035,87.9035,33594.0
2024-12-20 12:10:00,89.03,89.09,88.94,88.99,28111.0,87.9233,87.9826,87.8344,87.8838,28111.0
2024-12-20 12:15:00,88.98,88.98,88.86,88.94,36347.0,87.8739,87.8739,87.7554,87.8344,36347.0
2024-12-20 12:20:00,88.94,89.07,88.92,89.03,35673.0,87.8344,87.9628,87.8147,87.9233,35673.0
2024-12-20 12:25:00,89.03,89.1,88.97,89.07,38867.0,87.9233,87.9924,87.864,87.9628,38867.0
2024-12-20 12:30:00,89.06,89.07,88.82,88.92,31955.0,87.9529,87.9628,87.7159,87.8147,31955.0
2024-12-20 12:35:00,88.91,89.07,88.87,88.97,39528.0,87.8048,87.9628,87.7653,87.864,39528.0
2024-12-20 12:40:00,88.97,89.0,88.92,88.98,15971.0,87.864,87.8937,87.8147,87.8739,15971.0
2024-12-20 12:45:00,88.98,89.02,88.95,88.97,31805.0,87.8739,87.9134,87.8443,87.864,31805.0
2024-12-20 12:50:00,88.97,88.98,88.88,88.89,58843.0,87.864,87.8739,87.7752,87.785,58843.0
2024-12-20 12:55:00,88.88,88.88,88.76,88.86,34319.0,87.7752,87.7752,87.6567,87.7554,34319.0
2024-12-20 13:00:00,88.84,88.85,88.75,88.76,21885.0,87.7357,87.7455,87.6468,87.6567,21885.0
2024-12-20 13:05:00,88.76,88.85,88.72,88.8,37678.0,87.6567,87.7455,87.6172,87.6962,37678.0
2024-12-20 13:10:00,88.8,88.8,88.6,88.68,66457.0,87.6962,87.6962,87.4986,87.5776,66457.0
2024-12-20 13:15:00,88.69,88.69,88.56,88.64,47054.0,87.5875,87.5875,87.4591,87.5381,47054.0
2024-12-20 13:20:00,88.66,88.66,88.47,88.49,62841.0,87.5579,87.5579,87.3703,87.39,62841.0
2024-12-20 13:25:00,88.49,88.51,88.26,88.27,58924.0,87.39,87.4098,87.1629,87.1727,58924.0
2024-12-20 13:30:00,88.26,88.37,88.23,88.29,44865.0,87.1629,87.2715,87.1332,87.1925,44865.0
2024-12-20 13:35:00,88.29,88.39,88.15,88.18,52854.0,87.1925,87.2913,87.0542,87.0839,52854.0
2024-12-20 13:40:00,88.17,88.33,88.14,88.31,56114.0,87.074,87.232,87.0444,87.2122,56114.0
2024-12-20 13:45:00,88.31,88.32,88.16,88.19,42074.0,87.2122,87.2221,87.0641,87.0937,42074.0
2024-12-20 13:50:00,88.2,88.2,88.09,88.15,65286.0,87.1036,87.1036,86.995,87.0542,65286.0
2024-12-20 13:55:00,88.16,88.23,88.08,88.08,39133.0,87.0641,87.1332,86.9851,86.9851,39133.0
2024-12-20 14:00:00,88.09,88.12,87.97,88.0,109798.0,86.995,87.0246,86.8765,86.9061,109798.0
2024-12-20 14:05:00,88.0,88.12,87.98,88.01,239223.0,86.9061,87.0246,86.8864,86.916,239223.0
2024-12-20 14:10:00,88.0,88.09,87.94,88.08,240784.0,86.9061,86.995,86.8468,86.9851,240784.0
2024-12-20 14:15:00,88.08,88.09,87.99,88.02,62591.0,86.9851,86.995,86.8962,86.9259,62591.0
2024-12-20 14:20:00,88.03,88.11,87.93,87.96,75411.0,86.9357,87.0147,86.837,86.8666,75411.0
2024-12-20 14:25:00,87.97,87.98,87.67,87.83,210833.0,86.8765,86.8864,86.5802,86.7382,210833.0
2024-12-20 14:30:00,87.81,87.92,87.78,87.78,98778.0,86.7185,86.8271,86.6888,86.6888,98778.0
2024-12-20 14:35:00,87.79,87.85,87.72,87.81,280919.0,86.6987,86.758,86.6296,86.7185,280919.0
2024-12-20 14:40:00,87.8,87.89,87.73,87.87,81280.0,86.7086,86.7975,86.6395,86.7777,81280.0
2024-12-20 14:45:00,87.87,87.87,87.74,87.76,73236.0,86.7777,86.7777,86.6493,86.6691,73236.0
2024-12-20 14:50:00,87.76,87.81,87.46,87.47,123201.0,86.6691,86.7185,86.3728,86.3827,123201.0
2024-12-20 14:55:00,87.47,87.59,87.38,87.54,139461.0,86.3827,86.5012,86.2938,86.4518,139461.0
2024-12-20 15:00:00,87.55,87.6,87.39,87.39,67081.0,86.4617,86.5111,86.3037,86.3037,67081.0
2024-12-20 15:05:00,87.39,87.43,87.25,87.26,88731.0,86.3037,86.3432,86.1654,86.1753,88731.0
2024-12-20 15:10:00,87.26,87.41,87.26,87.39,76816.0,86.1753,86.3234,86.1753,86.3037,76816.0
2024-12-20 15:15:00,87.39,87.56,87.39,87.45,160275.0,86.3037,86.4716,86.3037,86.3629,160275.0
2024-12-20 15:20:00,87.45,87.46,87.14,87.14,143575.0,86.3629,86.3728,86.0568,86.0568,143575.0
2024-12-20 15:25:00,87.15,87.34,87.13,87.3,86230.0,86.0667,86.2543,86.0469,86.2148,86230.0
2024-12-20 15:30:00,87.31,87.35,87.19,87.34,125767.0,86.2247,86.2642,86.1062,86.2543,125767.0
2024-12-20 15:35:00,87.34,87.62,87.3,87.58,154316.0,86.2543,86.5308,86.2148,86.4913,154316.0
2024-12-20 15:40:00,87.56,87.64,87.3,87.32,69760.0,86.4716,86.5506,86.2148,86.2346,69760.0
2024-12-20 15:45:00,87.33,87.43,87.31,87.31,110515.0,86.2444,86.3432,86.2247,86.2247,110515.0
2024-12-20 15:50:00,87.33,87.44,87.14,87.32,315559.0,86.2444,86.3531,86.0568,86.2346,315559.0
2024-12-20 15:55:00,87.44,88.03,87.33,87.99,985740.0,86.3531,86.9357,86.2444,86.8962,985740.0
2024-12-23 09:30:00,87.5,87.88,87.2,87.75,264185.0,86.4123,86.7876,86.116,86.6592,264185.0
2024-12-23 09:35:00,87.72,87.77,87.36,87.52,34569.0,86.6296,86.679,86.2741,86.4321,34569.0
2024-12-23 09:40:00,87.57,87.83,87.55,87.68,43570.0,86.4814,86.7382,86.4617,86.5901,43570.0
2024-12-23 09:45:00,87.67,87.83,87.61,87.63,102656.0,86.5802,86.7382,86.521,86.5407,102656.0
2024-12-23 09:50:00,87.73,87.76,87.41,87.45,96767.0,86.6395,86.6691,86.3234,86.3629,96767.0
2024-12-23 09:55:00,87.43,87.73,87.3,87.35,118613.0,86.3432,86.6395,86.2148,86.2642,118613.0
2024-12-23 10:00:00,87.31,87.73,87.1,87.22,108150.0,86.2247,86.6395,86.0173,86.1358,108150.0
2024-12-23 10:05:00,87.19,87.73,86.95,87.05,116386.0,86.1062,86.6395,85.8692,85.9679,116386.0
2024-12-23 10:10:00,87.02,87.73,86.83,86.84,80492.0,85.9383,86.6395,85.7506,85.7605,80492.0
2024-12-23 10:15:00,86.86,87.73,86.82,86.91,45748.0,85.7803,86.6395,85.7408,85.8297,45748.0
2024-12-23 10:20:00,86.92,87.73,86.81,86.83,49577.0,85.8395,86.6395,85.7309,85.7506,49577.0
2024-12-23 10:25:00,86.82,86.95,86.74,86.92,84804.0,85.7408,85.8692,85.6618,85.8395,84804.0
2024-12-23 10:30:00,86.95,86.97,86.8,86.86,33459.0,85.8692,85.8889,85.721,85.7803,33459.0
2024-12-23 10:35:00,86.85,86.99,86.73,86.88,80440.0,85.7704,85.9087,85.6519,85.8,80440.0
2024-12-23 10:40:00,86.9,86.94,86.8,86.92,22871.0,85.8198,85.8593,85.721,85.8395,22871.0
2024-12-23 10:45:00,86.89,86.91,86.51,86.54,103898.0,85.8099,85.8297,85.4346,85.4643,103898.0
2024-12-23 10:50:00,86.53,86.55,86.3,86.38,215023.0,85.4544,85.4741,85.2272,85.3062,215023.0
2024-12-23 10:55:00,86.38,86.59,86.37,86.48,115670.0,85.3062,85.5136,85.2964,85.405,115670.0
2024-12-23 11:00:00,86.49,86.84,86.42,86.83,66790.0,85.4149,85.7605,85.3457,85.7506,66790.0
2024-12-23 11:05:00,86.83,86.91,86.79,86.87,133591.0,85.7506,85.8297,85.7111,85.7901,133591.0
2024-12-23 11:10:00,86.87,87.01,86.86,86.95,73071.0,85.7901,85.9284,85.7803,85.8692,73071.0
2024-12-23 11:15:00,86.95,86.99,86.88,86.95,55282.0,85.8692,85.9087,85.8,85.8692,55282.0
2024-12-23 11:20:00,86.95,87.1,86.88,86.99,84611.0,85.8692,86.0173,85.8,85.9087,84611.0
2024-12-23 11:25:00,86.97,87.18,86.89,87.13,104814.0,85.8889,86.0963,85.8099,86.0469,104814.0
2024-12-23 11:30:00,87.13,87.13,87.0,87.05,52363.0,86.0469,86.0469,85.9185,85.9679,52363.0
2024-12-23 11:35:00,87.03,87.06,86.81,86.81,35252.0,85.9482,85.9778,85.7309,85.7309,35252.0
2024-12-23 11:40:00,86.81,86.96,86.8,86.91,67979.0,85.7309,85.879,85.721,85.8297,67979.0
2024-12-23 11:45:00,86.91,87.05,86.85,86.92,67950.0,85.8297,85.9679,85.7704,85.8395,67950.0
2024-12-23 11:50:00,86.94,87.02,86.89,86.91,47340.0,85.8593,85.9383,85.8099,85.8297,47340.0
2024-12-23 11:55:00,86.9,86.91,86.79,86.91,46827.0,85.8198,85.8297,85.7111,85.8297,46827.0
2024-12-23 12:00:00,86.91,87.17,86.9,87.12,59794.0,85.8297,86.0864,85.8198,86.037,59794.0
2024-12-23 12:05:00,87.1,87.16,87.04,87.1,28323.0,86.0173,86.0765,85.958,86.0173,28323.0
2024-12-23 12:10:00,87.11,87.19,87.08,87.12,35121.0,86.0272,86.1062,85.9975,86.037,35121.0
2024-12-23 12:15:00,87.12,87.12,86.94,87.0,56225.0,86.037,86.037,85.8593,85.9185,56225.0
2024-12-23 12:20:00,86.99,87.04,86.86,86.89,29468.0,85.9087,85.958,85.7803,85.8099,29468.0
2024-12-23 12:25:00,86.9,86.92,86.8,86.8,27683.0,85.8198,85.8395,85.721,85.721,27683.0
2024-12-23 12:30:00,86.8,86.83,86.73,86.83,73379.0,85.721,85.7506,85.6519,85.7506,73379.0
2024-12-23 12:35:00,86.83,86.88,86.8,86.87,30884.0,85.7506,85.8,85.721,85.7901,30884.0
2024-12-23 12:40:00,86.86,86.89,86.82,86.85,37406.0,85.7803,85.8099,85.7408,85.7704,37406.0
2024-12-23 12:45:00,86.86,87.06,86.85,87.05,53698.0,85.7803,85.9778,85.7704,85.9679,53698.0
2024-12-23 12:50:00,87.05,87.07,86.95,87.02,48871.0,85.9679,85.9877,85.8692,85.9383,48871.0
2024-12-23 12:55:00,87.03,87.04,86.88,86.93,53883.0,85.9482,85.958,85.8,85.8494,53883.0
2024-12-23 13:00:00,86.92,86.93,86.85,86.88,38397.0,85.8395,85.8494,85.7704,85.8,38397.0
2024-12-23 13:05:00,86.86,86.94,86.84,86.91,36225.0,85.7803,85.8593,85.7605,85.8297,36225.0
2024-12-23 13:10:00,86.89,86.97,86.84,86.97,39430.0,85.8099,85.8889,85.7605,85.8889,39430.0
2024-12-23 13:15:00,86.98,86.99,86.88,86.97,22174.0,85.8988,85.9087,85.8,85.8889,22174.0
2024-12-23 13:20:00,86.97,86.98,86.75,86.75,38371.0,85.8889,85.8988,85.6716,85.6716,38371.0
2024-12-23 13:25:00,86.76,86.91,86.75,86.9,32598.0,85.6815,85.8297,85.6716,85.8198,32598.0
2024-12-23 13:30:00,86.89,86.93,86.86,86.88,23204.0,85.8099,85.8494,85.7803,85.8,23204.0
2024-12-23 13:35:00,86.88,86.9,86.81,86.89,31103.0,85.8,85.8198,85.7309,85.8099,31103.0
2024-12-23 13:40:00,86.89,86.95,86.84,86.85,37551.0,85.8099,85.8692,85.7605,85.7704,37551.0
2024-12-23 13:45:00,86.84,86.84,86.73,86.81,25518.0,85.7605,85.7605,85.6519,85.7309,25518.0
2024-12-23 13:50:00,86.79,86.8,86.7,86.72,60978.0,85.7111,85.721,85.6223,85.642,60978.0
2024-12-23 13:55:00,86.71,86.72,86.63,86.64,62724.0,85.6321,85.642,85.5531,85.563,62724.0
2024-12-23 14:00:00,86.62,86.69,86.56,86.59,121738.0,85.5433,85.6124,85.484,85.5136,121738.0
2024-12-23 14:05:00,86.59,86.7,86.56,86.65,57587.0,85.5136,85.6223,85.484,85.5729,57587.0
2024-12-23 14:10:00,86.66,86.73,86.59,86.72,82216.0,85.5828,85.6519,85.5136,85.642,82216.0
2024-12-23 14:15:00,86.72,86.72,86.59,86.63,66296.0,85.642,85.642,85.5136,85.5531,66296.0
2024-12-23 14:20:00,86.63,86.63,86.54,86.56,56594.0,85.5531,85.5531,85.4643,85.484,56594.0
2024-12-23 14:25:00,86.57,86.78,86.55,86.67,73343.0,85.4939,85.7013,85.4741,85.5926,73343.0
2024-12-23 14:30:00,86.67,86.73,86.67,86.71,69689.0,85.5926,85.6519,85.5926,85.6321,69689.0
2024-12-23 14:35:00,86.7,86.79,86.65,86.66,140619.0,85.6223,85.7111,85.5729,85.5828,140619.0
2024-12-23 14:40:00,86.66,86.91,86.65,86.9,65804.0,85.5828,85.8297,85.5729,85.8198,65804.0
2024-12-23 14:45:00,86.9,87.16,86.85,87.15,98652.0,85.8198,86.0765,85.7704,86.0667,98652.0
2024-12-23 14:50:00,87.15,87.31,87.14,87.25,71218.0,86.0667,86.2247,86.0568,86.1654,71218.0
2024-12-23 14:55:00,87.26,87.29,87.15,87.17,59630.0,86.1753,86.2049,86.0667,86.0864,59630.0
2024-12-23 15:00:00,87.17,87.17,87.04,87.16,77072.0,86.0864,86.0864,85.958,86.0765,77072.0
2024-12-23 15:05:00,87.16,87.2,87.1,87.17,50040.0,86.0765,86.116,86.0173,86.0864,50040.0
2024-12-23 15:10:00,87.16,87.28,87.12,87.28,73976.0,86.0765,86.1951,86.037,86.1951,73976.0
2024-12-23 15:15:00,87.29,87.32,87.17,87.2,139583.0,86.2049,86.2346,86.0864,86.116,139583.0
2024-12-23 15:20:00,87.2,87.27,87.13,87.2,60163.0,86.116,86.1852,86.0469,86.116,60163.0
2024-12-23 15:25:00,87.2,87.33,87.18,87.33,65993.0,86.116,86.2444,86.0963,86.2444,65993.0
2024-12-23 15:30:00,87.32,87.35,87.24,87.34,93123.0,86.2346,86.2642,86.1556,86.2543,93123.0
2024-12-23 15:35:00,87.35,87.44,87.31,87.38,75468.0,86.2642,86.3531,86.2247,86.2938,75468.0
2024-12-23 15:40:00,87.38,87.51,87.35,87.45,93406.0,86.2938,86.4222,86.2642,86.3629,93406.0
2024-12-23 15:45:00,87.45,87.47,87.34,87.4,78957.0,86.3629,86.3827,86.2543,86.3136,78957.0
2024-12-23 15:50:00,87.41,87.56,87.41,87.51,192159.0,86.3234,86.4716,86.3234,86.4222,192159.0
2024-12-23 15:55:00,87.5,87.52,87.41,87.42,427764.0,86.4123,86.4321,86.3234,86.3333,427764.0
2024-12-24 09:30:00,87.39,87.93,87.17,87.52,135372.0,86.3037,86.837,86.0864,86.4321,135372.0
2024-12-24 09:35:00,87.55,87.62,87.23,87.37,51714.0,86.4617,86.5308,86.1457,86.2839,51714.0
2024-12-24 09:40:00,87.39,87.77,87.39,87.69,75303.0,86.3037,86.679,86.3037,86.6,75303.0
2024-12-24 09:45:00,87.7,87.75,87.56,87.64,47935.0,86.6098,86.6592,86.4716,86.5506,47935.0
2024-12-24 09:50:00,87.64,87.81,87.52,87.79,39167.0,86.5506,86.7185,86.4321,86.6987,39167.0
2024-12-24 09:55:00,87.79,88.19,87.77,88.09,301610.0,86.6987,87.0937,86.679,86.995,301610.0
2024-12-24 10:00:00,88.13,88.59,88.11,88.36,177883.0,87.0345,87.4888,87.0147,87.2616,177883.0
2024-12-24 10:05:00,88.38,88.53,88.28,88.33,101057.0,87.2814,87.4295,87.1826,87.232,101057.0
2024-12-24 10:10:00,88.33,88.61,88.31,88.53,75361.0,87.232,87.5085,87.2122,87.4295,75361.0
2024-12-24 10:15:00,88.53,88.55,88.41,88.49,33570.0,87.4295,87.4493,87.311,87.39,33570.0
2024-12-24 10:20:00,88.5,88.61,88.47,88.57,47990.0,87.3999,87.5085,87.3703,87.469,47990.0
2024-12-24 10:25:00,88.57,88.87,88.51,88.71,141658.0,87.469,87.7653,87.4098,87.6073,141658.0
2024-12-24 10:30:00,88.72,88.98,88.68,88.98,40089.0,87.6172,87.8739,87.5776,87.8739,40089.0
2024-12-24 10:35:00,88.97,89.24,88.96,89.24,89694.0,87.864,88.1307,87.8542,88.1307,89694.0
2024-12-24 10:40:00,89.24,89.34,88.95,88.99,78305.0,88.1307,88.2294,87.8443,87.8838,78305.0
2024-12-24 10:45:00,89.01,89.06,88.93,88.94,46752.0,87.9035,87.9529,87.8245,87.8344,46752.0
2024-12-24 10:50:00,88.94,89.09,88.85,88.91,69457.0,87.8344,87.9826,87.7455,87.8048,69457.0
2024-12-24 10:55:00,88.89,88.93,88.8,88.88,61715.0,87.785,87.8245,87.6962,87.7752,61715.0
2024-12-24 11:00:00,88.88,89.07,88.87,89.06,82943.0,87.7752,87.9628,87.7653,87.9529,82943.0
2024-12-24 11:05:00,89.06,89.16,88.99,89.01,79817.0,87.9529,88.0517,87.8838,87.9035,79817.0
2024-12-24 11:10:00,89.03,89.23,88.96,89.15,103975.0,87.9233,88.1208,87.8542,88.0418,103975.0
2024-12-24 11:15:00,89.15,89.33,89.11,89.11,57311.0,88.0418,88.2196,88.0023,88.0023,57311.0
2024-12-24 11:20:00,89.12,89.31,89.04,89.26,52828.0,88.0122,88.1998,87.9332,88.1504,52828.0
2024-12-24 11:25:00,89.28,89.28,89.16,89.18,33105.0,88.1702,88.1702,88.0517,88.0714,33105.0
2024-12-24 11:30:00,89.17,89.28,89.07,89.26,52611.0,88.0616,88.1702,87.9628,88.1504,52611.0
2024-12-24 11:35:00,89.25,89.43,89.24,89.39,65340.0,88.1406,88.3183,88.1307,88.2788,65340.0
2024-12-24 11:40:00,89.41,89.54,89.4,89.48,73671.0,88.2986,88.427,88.2887,88.3677,73671.0
2024-12-24 11:45:00,89.48,89.48,89.35,89.44,41993.0,88.3677,88.3677,88.2393,88.3282,41993.0
2024-12-24 11:50:00,89.41,89.49,89.38,89.44,36937.0,88.2986,88.3776,88.2689,88.3282,36937.0
2024-12-24 11:55:00,89.44,89.56,89.43,89.5,70264.0,88.3282,88.4467,88.3183,88.3875,70264.0
2024-12-24 12:00:00,89.47,89.54,89.43,89.5,37350.0,88.3578,88.427,88.3183,88.3875,37350.0
2024-12-24 12:05:00,89.49,89.55,89.4,89.47,51750.0,88.3776,88.4368,88.2887,88.3578,51750.0
2024-12-24 12:10:00,89.45,89.51,89.4,89.47,30125.0,88.3381,88.3973,88.2887,88.3578,30125.0
2024-12-24 12:15:00,89.46,89.49,89.37,89.47,33500.0,88.348,88.3776,88.2591,88.3578,33500.0
2024-12-24 12:20:00,89.46,89.56,89.44,89.49,26829.0,88.348,88.4467,88.3282,88.3776,26829.0
2024-12-24 12:25:00,89.48,89.49,89.42,89.42,38076.0,88.3677,88.3776,88.3085,88.3085,38076.0
2024-12-24 12:30:00,89.41,89.42,89.28,89.34,71234.0,88.2986,88.3085,88.1702,88.2294,71234.0
2024-12-24 12:35:00,89.35,89.54,89.31,89.5,54098.0,88.2393,88.427,88.1998,88.3875,54098.0
2024-12-24 12:40:00,89.49,89.63,89.45,89.6,80995.0,88.3776,88.5158,88.3381,88.4862,80995.0
2024-12-24 12:45:00,89.59,89.69,89.56,89.65,77889.0,88.4763,88.5751,88.4467,88.5356,77889.0
2024-12-24 12:50:00,89.66,89.72,89.57,89.67,138293.0,88.5455,88.6047,88.4566,88.5553,138293.0
2024-12-24 12:55:00,89.69,89.92,89.61,89.9,455624.0,88.5751,88.8022,88.4961,88.7825,455624.0
2024-12-26 09:30:00,89.37,89.99,89.37,89.73,127413.0,88.2591,88.8714,88.2591,88.6146,127413.0
2024-12-26 09:35:00,89.76,90.02,89.72,90.01,52755.0,88.6442,88.901,88.6047,88.8911,52755.0
2024-12-26 09:40:00,89.99,90.31,89.96,90.27,40093.0,88.8714,89.1874,88.8417,89.1479,40093.0
2024-12-26 09:45:00,90.26,90.42,90.17,90.42,45056.0,89.138,89.296,89.0491,89.296,45056.0
2024-12-26 09:50:00,90.37,90.49,90.25,90.31,95512.0,89.2466,89.3652,89.1281,89.1874,95512.0
2024-12-26 09:55:00,90.33,90.58,90.23,90.55,87751.0,89.2071,89.454,89.1084,89.4244,87751.0
2024-12-26 10:00:00,90.55,90.99,90.48,90.9,89542.0,89.4244,89.8589,89.3553,89.7701,89542.0
2024-12-26 10:05:00,90.88,91.11,90.87,90.98,61056.0,89.7503,89.9774,89.7404,89.8491,61056.0
2024-12-26 10:10:00,90.97,91.01,90.76,90.9,67880.0,89.8392,89.8787,89.6318,89.7701,67880.0
2024-12-26 10:15:00,90.89,91.08,90.89,91.03,69371.0,89.7602,89.9478,89.7602,89.8984,69371.0
2024-12-26 10:20:00,91.04,91.37,91.04,91.36,78295.0,89.9083,90.2342,89.9083,90.2243,78295.0
2024-12-26 10:25:00,91.36,91.48,91.27,91.43,79411.0,90.2243,90.3428,90.1355,90.2935,79411.0
2024-12-26 10:30:00,91.44,91.48,91.36,91.42,59966.0,90.3033,90.3428,90.2243,90.2836,59966.0
2024-12-26 10:35:00,91.41,91.47,91.35,91.4,38697.0,90.2737,90.333,90.2145,90.2638,38697.0
2024-12-26 10:40:00,91.4,91.56,91.39,91.41,65526.0,90.2638,90.4218,90.254,90.2737,65526.0
2024-12-26 10:45:00,91.43,91.68,91.38,91.67,47070.0,90.2935,90.5404,90.2441,90.5305,47070.0
2024-12-26 10:50:00,91.67,91.68,91.56,91.64,42807.0,90.5305,90.5404,90.4218,90.5009,42807.0
2024-12-26 10:55:00,91.65,91.65,91.36,91.49,59135.0,90.5107,90.5107,90.2243,90.3527,59135.0
2024-12-26 11:00:00,91.47,91.7,91.44,91.7,40125.0,90.333,90.5601,90.3033,90.5601,40125.0
2024-12-26 11:05:00,91.69,91.75,91.65,91.65,40849.0,90.5502,90.6095,90.5107,90.5107,40849.0
2024-12-26 11:10:00,91.66,91.69,91.58,91.65,56158.0,90.5206,90.5502,90.4416,90.5107,56158.0
2024-12-26 11:15:00,91.65,91.85,91.65,91.79,38225.0,90.5107,90.7082,90.5107,90.649,38225.0
2024-12-26 11:20:00,91.77,91.86,91.73,91.81,28283.0,90.6292,90.7181,90.5897,90.6687,28283.0
2024-12-26 11:25:00,91.81,91.89,91.79,91.82,59679.0,90.6687,90.7477,90.649,90.6786,59679.0
2024-12-26 11:30:00,91.81,91.82,91.59,91.64,66282.0,90.6687,90.6786,90.4515,90.5009,66282.0
2024-12-26 11:35:00,91.64,91.9,91.63,91.86,36100.0,90.5009,90.7576,90.491,90.7181,36100.0
2024-12-26 11:40:00,91.85,91.93,91.83,91.86,47073.0,90.7082,90.7873,90.6885,90.7181,47073.0
2024-12-26 11:45:00,91.86,91.89,91.81,91.83,62901.0,90.7181,90.7477,90.6687,90.6885,62901.0
2024-12-26 11:50:00,91.83,91.9,91.72,91.87,50177.0,90.6885,90.7576,90.5799,90.728,50177.0
2024-12-26 11:55:00,91.89,91.93,91.67,91.78,73336.0,90.7477,90.7873,90.5305,90.6391,73336.0
2024-12-26 12:00:00,91.77,91.95,91.77,91.87,57946.0,90.6292,90.807,90.6292,90.728,57946.0
2024-12-26 12:05:00,91.86,91.88,91.73,91.73,112118.0,90.7181,90.7379,90.5897,90.5897,112118.0
2024-12-26 12:10:00,91.74,91.9,91.71,91.73,60240.0,90.5996,90.7576,90.57,90.5897,60240.0
2024-12-26 12:15:00,91.73,91.77,91.47,91.56,38822.0,90.5897,90.6292,90.333,90.4218,38822.0
2024-12-26 12:20:00,91.58,91.72,91.57,91.68,26294.0,90.4416,90.5799,90.4317,90.5404,26294.0
2024-12-26 12:25:00,91.69,91.75,91.62,91.67,29037.0,90.5502,90.6095,90.4811,90.5305,29037.0
2024-12-26 12:30:00,91.66,91.88,91.66,91.86,34397.0,90.5206,90.7379,90.5206,90.7181,34397.0
2024-12-26 12:35:00,91.84,91.88,91.76,91.78,18503.0,90.6984,90.7379,90.6194,90.6391,18503.0
2024-12-26 12:40:00,91.79,91.83,91.69,91.73,22179.0,90.649,90.6885,90.5502,90.5897,22179.0
2024-12-26 12:45:00,91.73,91.74,91.48,91.6,30564.0,90.5897,90.5996,90.3428,90.4614,30564.0
2024-12-26 12:50:00,91.58,91.71,91.57,91.7,16069.0,90.4416,90.57,90.4317,90.5601,16069.0
2024-12-26 12:55:00,91.7,91.71,91.5,91.54,154690.0,90.5601,90.57,90.3626,90.4021,154690.0
2024-12-26 13:00:00,91.55,91.75,91.51,91.65,144840.0,90.412,90.6095,90.3725,90.5107,144840.0
2024-12-26 13:05:00,91.67,91.82,91.66,91.79,27022.0,90.5305,90.6786,90.5206,90.649,27022.0
2024-12-26 13:10:00,91.8,91.87,91.69,91.85,57156.0,90.6589,90.728,90.5502,90.7082,57156.0
2024-12-26 13:15:00,91.85,92.0,91.84,91.92,34124.0,90.7082,90.8564,90.6984,90.7774,34124.0
2024-12-26 13:20:00,91.9,91.95,91.86,91.9,39957.0,90.7576,90.807,90.7181,90.7576,39957.0
2024-12-26 13:25:00,91.9,91.91,91.78,91.81,51936.0,90.7576,90.7675,90.6391,90.6687,51936.0
2024-12-26 13:30:00,91.81,91.85,91.76,91.78,21923.0,90.6687,90.7082,90.6194,90.6391,21923.0
2024-12-26 13:35:00,91.78,91.91,91.77,91.82,33128.0,90.6391,90.7675,90.6292,90.6786,33128.0
2024-12-26 13:40:00,91.82,91.99,91.82,91.9,33027.0,90.6786,90.8465,90.6786,90.7576,33027.0
2024-12-26 13:45:00,91.88,92.01,91.88,91.98,36122.0,90.7379,90.8663,90.7379,90.8366,36122.0
2024-12-26 13:50:00,91.97,91.97,91.87,91.93,21528.0,90.8268,90.8268,90.728,90.7873,21528.0
2024-12-26 13:55:00,91.92,91.97,91.87,91.91,15985.0,90.7774,90.8268,90.728,90.7675,15985.0
2024-12-26 14:00:00,91.91,91.99,91.88,91.95,18269.0,90.7675,90.8465,90.7379,90.807,18269.0
2024-12-26 14:05:00,91.95,91.98,91.79,91.85,61825.0,90.807,90.8366,90.649,90.7082,61825.0
2024-12-26 14:10:00,91.84,91.93,91.81,91.83,37633.0,90.6984,90.7873,90.6687,90.6885,37633.0
2024-12-26 14:15:00,91.84,92.02,91.84,91.97,54137.0,90.6984,90.8761,90.6984,90.8268,54137.0
2024-12-26 14:20:00,91.97,92.03,91.95,92.0,38659.0,90.8268,90.886,90.807,90.8564,38659.0
2024-12-26 14:25:00,92.02,92.05,91.93,91.97,37255.0,90.8761,90.9058,90.7873,90.8268,37255.0
2024-12-26 14:30:00,91.97,92.01,91.75,91.79,54670.0,90.8268,90.8663,90.6095,90.649,54670.0
2024-12-26 14:35:00,91.79,91.81,91.71,91.79,36830.0,90.649,90.6687,90.57,90.649,36830.0
2024-12-26 14:40:00,91.78,91.85,91.77,91.83,42409.0,90.6391,90.7082,90.6292,90.6885,42409.0
2024-12-26 14:45:00,91.84,91.85,91.79,91.83,20297.0,90.6984,90.7082,90.649,90.6885,20297.0
2024-12-26 14:50:00,91.81,91.95,91.8,91.95,76344.0,90.6687,90.807,90.6589,90.807,76344.0
2024-12-26 14:55:00,91.94,92.01,91.92,91.93,85671.0,90.7971,90.8663,90.7774,90.7873,85671.0
2024-12-26 15:00:00,91.95,91.97,91.78,91.88,47794.0,90.807,90.8268,90.6391,90.7379,47794.0
2024-12-26 15:05:00,91.86,91.97,91.84,91.97,63938.0,90.7181,90.8268,90.6984,90.8268,63938.0
2024-12-26 15:10:00,91.96,91.99,91.79,91.79,49251.0,90.8169,90.8465,90.649,90.649,49251.0
2024-12-26 15:15:00,91.8,91.92,91.78,91.9,70417.0,90.6589,90.7774,90.6391,90.7576,70417.0
2024-12-26 15:20:00,91.89,91.93,91.84,91.88,49542.0,90.7477,90.7873,90.6984,90.7379,49542.0
2024-12-26 15:25:00,91.88,91.9,91.87,91.88,27321.0,90.7379,90.7576,90.728,90.7379,27321.0
2024-12-26 15:30:00,91.88,91.94,91.81,91.91,39065.0,90.7379,90.7971,90.6687,90.7675,39065.0
2024-12-26 15:35:00,91.92,91.94,91.82,91.9,58882.0,90.7774,90.7971,90.6786,90.7576,58882.0
2024-12-26 15:40:00,91.9,92.0,91.88,91.95,60457.0,90.7576,90.8564,90.7379,90.807,60457.0
2024-12-26 15:45:00,91.94,91.96,91.82,91.88,48489.0,90.7971,90.8169,90.6786,90.7379,48489.0
2024-12-26 15:50:00,91.88,92.04,91.85,92.0,113980.0,90.7379,90.8959,90.7082,90.8564,113980.0
2024-12-26 15:55:00,91.92,91.99,91.8,91.87,563406.0,90.7774,90.8465,90.6589,90.728,563406.0
2024-12-27 09:30:00,90.89,91.59,90.88,91.52,109699.0,89.7602,90.4515,89.7503,90.3823,109699.0
2024-12-27 09:35:00,91.5,92.2,91.43,92.13,46629.0,90.3626,91.0539,90.2935,90.9848,46629.0
2024-12-27 09:40:00,92.14,92.37,92.13,92.19,58916.0,90.9946,91.2218,90.9848,91.044,58916.0
2024-12-27 09:45:00,92.2,92.52,92.11,92.43,99095.0,91.0539,91.3699,90.965,91.281,99095.0
2024-12-27 09:50:00,92.41,92.62,92.38,92.62,53488.0,91.2613,91.4687,91.2317,91.4687,53488.0
2024-12-27 09:55:00,92.61,92.87,92.61,92.75,74423.0,91.4588,91.7156,91.4588,91.5971,74423.0
2024-12-27 10:00:00,92.75,92.97,92.63,92.9,127643.0,91.5971,91.8143,91.4785,91.7452,127643.0
2024-12-27 10:05:00,92.91,93.12,92.89,93.1,99928.0,91.7551,91.9625,91.7353,91.9427,99928.0
2024-12-27 10:10:00,93.08,93.09,92.78,92.92,134259.0,91.923,91.9328,91.6267,91.7649,134259.0
2024-12-27 10:15:00,92.91,92.91,92.56,92.72,79649.0,91.7551,91.7551,91.4094,91.5674,79649.0
2024-12-27 10:20:00,92.69,92.99,92.65,92.84,105077.0,91.5378,91.8341,91.4983,91.6859,105077.0
2024-12-27 10:25:00,92.86,92.89,92.69,92.8,49333.0,91.7057,91.7353,91.5378,91.6464,49333.0
2024-12-27 10:30:00,92.81,92.85,92.67,92.73,53977.0,91.6563,91.6958,91.5181,91.5773,53977.0
2024-12-27 10:35:00,92.75,93.09,92.73,93.08,73843.0,91.5971,91.9328,91.5773,91.923,73843.0
2024-12-27 10:40:00,93.07,93.2,92.89,92.9,88365.0,91.9131,92.0415,91.7353,91.7452,88365.0
2024-12-27 10:45:00,92.9,93.12,92.9,92.98,45798.0,91.7452,91.9625,91.7452,91.8242,45798.0
2024-12-27 10:50:00,92.99,93.08,92.78,92.79,87416.0,91.8341,91.923,91.6267,91.6366,87416.0
2024-12-27 10:55:00,92.78,92.87,92.65,92.67,104158.0,91.6267,91.7156,91.4983,91.5181,104158.0
2024-12-27 11:00:00,92.66,92.74,92.53,92.54,73168.0,91.5082,91.5872,91.3798,91.3897,73168.0
2024-12-27 11:05:00,92.56,92.72,92.54,92.66,36720.0,91.4094,91.5674,91.3897,91.5082,36720.0
2024-12-27 11:10:00,92.66,92.73,92.6,92.69,40412.0,91.5082,91.5773,91.4489,91.5378,40412.0
2024-12-27 11:15:00,92.71,92.8,92.7,92.8,26172.0,91.5576,91.6464,91.5477,91.6464,26172.0
2024-12-27 11:20:00,92.8,92.85,92.66,92.69,39304.0,91.6464,91.6958,91.5082,91.5378,39304.0
2024-12-27 11:25:00,92.69,92.72,92.56,92.69,27676.0,91.5378,91.5674,91.4094,91.5378,27676.0
2024-12-27 11:30:00,92.72,92.9,92.65,92.78,38735.0,91.5674,91.7452,91.4983,91.6267,38735.0
2024-12-27 11:35:00,92.8,92.8,92.61,92.65,38519.0,91.6464,91.6464,91.4588,91.4983,38519.0
2024-12-27 11:40:00,92.67,92.74,92.41,92.48,51974.0,91.5181,91.5872,91.2613,91.3304,51974.0
2024-12-27 11:45:00,92.49,92.51,92.34,92.4,72100.0,91.3403,91.36,91.1922,91.2514,72100.0
2024-12-27 11:50:00,92.42,92.47,92.21,92.25,45060.0,91.2712,91.3205,91.0638,91.1033,45060.0
2024-12-27 11:55:00,92.23,92.38,92.18,92.2,137243.0,91.0835,91.2317,91.0341,91.0539,137243.0
2024-12-27 12:00:00,92.2,92.32,92.18,92.24,17947.0,91.0539,91.1724,91.0341,91.0934,17947.0
2024-12-27 12:05:00,92.26,92.26,92.16,92.18,12666.0,91.1131,91.1131,91.0144,91.0341,12666.0
2024-12-27 12:10:00,92.21,92.24,92.18,92.18,11092.0,91.0638,91.0934,91.0341,91.0341,11092.0
2024-12-27 12:15:00,92.18,92.21,92.1,92.1,26334.0,91.0341,91.0638,90.9551,90.9551,26334.0
2024-12-27 12:20:00,92.09,92.12,91.94,92.02,97671.0,90.9453,90.9749,90.7971,90.8761,97671.0
2024-12-27 12:25:00,92.02,92.47,91.96,92.01,540188.0,90.8761,91.3205,90.8169,90.8663,540188.0
2024-12-27 12:30:00,92.01,92.12,91.91,91.97,104617.0,90.8663,90.9749,90.7675,90.8268,104617.0
2024-12-27 12:35:00,91.97,92.02,91.81,91.81,66274.0,90.8268,90.8761,90.6687,90.6687,66274.0
2024-12-27 12:40:00,91.81,92.0,91.81,91.91,29085.0,90.6687,90.8564,90.6687,90.7675,29085.0
2024-12-27 12:45:00,91.91,91.92,91.65,91.66,47530.0,90.7675,90.7774,90.5107,90.5206,47530.0
2024-12-27 12:50:00,91.68,91.85,91.56,91.83,69579.0,90.5404,90.7082,90.4218,90.6885,69579.0
2024-12-27 12:55:00,91.83,91.87,91.77,91.78,32578.0,90.6885,90.728,90.6292,90.6391,32578.0
2024-12-27 13:00:00,91.78,91.86,91.69,91.84,36054.0,90.6391,90.7181,90.5502,90.6984,36054.0
2024-12-27 13:05:00,91.85,91.88,91.72,91.73,37229.0,90.7082,90.7379,90.5799,90.5897,37229.0
2024-12-27 13:10:00,91.74,91.8,91.74,91.8,10671.0,90.5996,90.6589,90.5996,90.6589,10671.0
2024-12-27 13:15:00,91.8,91.94,91.79,91.91,22071.0,90.6589,90.7971,90.649,90.7675,22071.0
2024-12-27 13:20:00,91.94,91.98,91.87,91.89,12454.0,90.7971,90.8366,90.728,90.7477,12454.0
2024-12-27 13:25:00,91.91,91.93,91.81,91.83,32436.0,90.7675,90.7873,90.6687,90.6885,32436.0
2024-12-27 13:30:00,91.82,91.93,91.77,91.92,27574.0,90.6786,90.7873,90.6292,90.7774,27574.0
2024-12-27 13:35:00,91.91,91.98,91.86,91.93,19088.0,90.7675,90.8366,90.7181,90.7873,19088.0
2024-12-27 13:40:00,91.91,91.99,91.81,91.86,26164.0,90.7675,90.8465,90.6687,90.7181,26164.0
2024-12-27 13:45:00,91.86,91.91,91.83,91.9,22295.0,90.7181,90.7675,90.6885,90.7576,22295.0
2024-12-27 13:50:00,91.9,92.1,91.9,92.09,29861.0,90.7576,90.9551,90.7576,90.9453,29861.0
2024-12-27 13:55:00,92.09,92.18,92.05,92.13,37676.0,90.9453,91.0341,90.9058,90.9848,37676.0
2024-12-27 14:00:00,92.14,92.18,92.07,92.12,20586.0,90.9946,91.0341,90.9255,90.9749,20586.0
2024-12-27 14:05:00,92.12,92.21,92.11,92.15,26808.0,90.9749,91.0638,90.965,91.0045,26808.0
2024-12-27 14:10:00,92.16,92.24,92.15,92.16,54775.0,91.0144,91.0934,91.0045,91.0144,54775.0
2024-12-27 14:15:00,92.18,92.31,92.16,92.31,29096.0,91.0341,91.1625,91.0144,91.1625,29096.0
2024-12-27 14:20:00,92.32,92.32,92.22,92.25,31510.0,91.1724,91.1724,91.0736,91.1033,31510.0
2024-12-27 14:25:00,92.23,92.28,92.17,92.21,22053.0,91.0835,91.1329,91.0243,91.0638,22053.0
2024-12-27 14:30:00,92.19,92.25,92.14,92.19,23070.0,91.044,91.1033,90.9946,91.044,23070.0
2024-12-27 14:35:00,92.2,92.27,92.14,92.17,30526.0,91.0539,91.123,90.9946,91.0243,30526.0
2024-12-27 14:40:00,92.17,92.28,92.13,92.18,39379.0,91.0243,91.1329,90.9848,91.0341,39379.0
2024-12-27 14:45:00,92.2,92.23,92.11,92.2,21793.0,91.0539,91.0835,90.965,91.0539,21793.0
2024-12-27 14:50:00,92.2,92.26,92.18,92.23,24176.0,91.0539,91.1131,91.0341,91.0835,24176.0
2024-12-27 14:55:00,92.23,92.33,92.21,92.3,33449.0,91.0835,91.1823,91.0638,91.1527,33449.0
2024-12-27 15:00:00,92.3,92.31,92.08,92.12,29740.0,91.1527,91.1625,90.9354,90.9749,29740.0
2024-12-27 15:05:00,92.12,92.14,92.01,92.08,23480.0,90.9749,90.9946,90.8663,90.9354,23480.0
2024-12-27 15:10:00,92.06,92.07,91.78,91.87,60274.0,90.9156,90.9255,90.6391,90.728,60274.0
2024-12-27 15:15:00,91.86,91.87,91.77,91.83,26056.0,90.7181,90.728,90.6292,90.6885,26056.0
2024-12-27 15:20:00,91.82,91.82,91.71,91.72,30796.0,90.6786,90.6786,90.57,90.5799,30796.0
2024-12-27 15:25:00,91.7,91.89,91.69,91.86,51757.0,90.5601,90.7477,90.5502,90.7181,51757.0
2024-12-27 15:30:00,91.84,91.93,91.83,91.93,43374.0,90.6984,90.7873,90.6885,90.7873,43374.0
2024-12-27 15:35:00,91.92,91.96,91.85,91.87,43654.0,90.7774,90.8169,90.7082,90.728,43654.0
2024-12-27 15:40:00,91.86,91.9,91.79,91.82,63983.0,90.7181,90.7576,90.649,90.6786,63983.0
2024-12-27 15:45:00,91.83,91.99,91.81,91.97,56368.0,90.6885,90.8465,90.6687,90.8268,56368.0
2024-12-27 15:50:00,92.0,92.31,91.98,92.14,136512.0,90.8564,91.1625,90.8366,90.9946,136512.0
2024-12-27 15:55:00,92.14,92.32,92.14,92.27,385229.0,90.9946,91.1724,90.9946,91.123,385229.0
2024-12-30 09:30:00,91.29,91.32,90.59,90.85,158941.0,90.1552,90.1848,89.4639,89.7207,158941.0
2024-12-30 09:35:00,90.85,90.93,90.57,90.65,83085.0,89.7207,89.7997,89.4442,89.5232,83085.0
2024-12-30 09:40:00,90.66,90.68,90.07,90.24,100479.0,89.533,89.5528,88.9504,89.1183,100479.0
2024-12-30 09:45:00,90.21,90.23,90.02,90.03,96168.0,89.0886,89.1084,88.901,88.9109,96168.0
2024-12-30 09:50:00,90.03,90.08,89.84,90.04,100211.0,88.9109,88.9602,88.7232,88.9207,100211.0
2024-12-30 09:55:00,90.04,90.18,89.94,90.07,57099.0,88.9207,89.059,88.822,88.9504,57099.0
2024-12-30 10:00:00,90.05,90.12,89.94,90.02,201781.0,88.9306,88.9997,88.822,88.901,201781.0
2024-12-30 10:05:00,90.03,90.04,89.87,89.91,46954.0,88.9109,88.9207,88.7529,88.7924,46954.0
2024-12-30 10:10:00,89.93,90.02,89.91,89.98,39978.0,88.8121,88.901,88.7924,88.8615,39978.0
2024-12-30 10:15:00,89.98,90.09,89.95,90.01,74524.0,88.8615,88.9701,88.8319,88.8911,74524.0
2024-12-30 10:20:00,90.01,90.1,89.97,89.99,182818.0,88.8911,88.98,88.8516,88.8714,182818.0
2024-12-30 10:25:00,89.99,90.1,89.94,89.95,57434.0,88.8714,88.98,88.822,88.8319,57434.0
2024-12-30 10:30:00,89.95,90.18,89.95,90.08,348560.0,88.8319,89.059,88.8319,88.9602,348560.0
2024-12-30 10:35:00,90.08,90.21,90.03,90.19,62711.0,88.9602,89.0886,88.9109,89.0689,62711.0
2024-12-30 10:40:00,90.19,90.37,90.15,90.27,26868.0,89.0689,89.2466,89.0294,89.1479,26868.0
2024-12-30 10:45:00,90.29,90.34,90.06,90.12,36684.0,89.1676,89.217,88.9405,88.9997,36684.0
2024-12-30 10:50:00,90.12,90.15,89.95,90.08,31163.0,88.9997,89.0294,88.8319,88.9602,31163.0
2024-12-30 10:55:00,90.09,90.13,90.02,90.09,68580.0,88.9701,89.0096,88.901,88.9701,68580.0
2024-12-30 11:00:00,90.08,90.1,89.97,90.09,188229.0,88.9602,88.98,88.8516,88.9701,188229.0
2024-12-30 11:05:00,90.1,90.15,89.98,90.14,35485.0,88.98,89.0294,88.8615,89.0195,35485.0
2024-12-30 11:10:00,90.16,90.32,90.0,90.31,403036.0,89.0393,89.1973,88.8812,89.1874,403036.0
2024-12-30 11:15:00,90.3,90.47,90.3,90.47,32712.0,89.1775,89.3454,89.1775,89.3454,32712.0
2024-12-30 11:20:00,90.48,90.49,90.31,90.33,41598.0,89.3553,89.3652,89.1874,89.2071,41598.0
2024-12-30 11:25:00,90.34,90.35,90.18,90.19,43882.0,89.217,89.2269,89.059,89.0689,43882.0
2024-12-30 11:30:00,90.19,90.34,90.19,90.34,28038.0,89.0689,89.217,89.0689,89.217,28038.0
2024-12-30 11:35:00,90.35,90.35,90.21,90.27,106747.0,89.2269,89.2269,89.0886,89.1479,106747.0
2024-12-30 11:40:00,90.27,90.39,90.24,90.36,96005.0,89.1479,89.2664,89.1183,89.2368,96005.0
2024-12-30 11:45:00,90.36,90.36,90.17,90.18,95763.0,89.2368,89.2368,89.0491,89.059,95763.0
2024-12-30 11:50:00,90.16,90.24,90.14,90.19,39953.0,89.0393,89.1183,89.0195,89.0689,39953.0
2024-12-30 11:55:00,90.2,90.26,90.17,90.22,33000.0,89.0788,89.138,89.0491,89.0985,33000.0
2024-12-30 12:00:00,90.22,90.28,90.2,90.2,27785.0,89.0985,89.1578,89.0788,89.0788,27785.0
2024-12-30 12:05:00,90.21,90.35,90.16,90.28,40813.0,89.0886,89.2269,89.0393,89.1578,40813.0
2024-12-30 12:10:00,90.28,90.48,90.28,90.45,30533.0,89.1578,89.3553,89.1578,89.3256,30533.0
2024-12-30 12:15:00,90.44,90.54,90.42,90.52,48615.0,89.3158,89.4145,89.296,89.3948,48615.0
2024-12-30 12:20:00,90.52,90.64,90.49,90.63,162076.0,89.3948,89.5133,89.3652,89.5034,162076.0
2024-12-30 12:25:00,90.62,90.62,90.51,90.54,30070.0,89.4935,89.4935,89.3849,89.4145,30070.0
2024-12-30 12:30:00,90.54,90.63,90.53,90.62,45328.0,89.4145,89.5034,89.4047,89.4935,45328.0
2024-12-30 12:35:00,90.62,90.65,90.58,90.63,36416.0,89.4935,89.5232,89.454,89.5034,36416.0
2024-12-30 12:40:00,90.62,90.68,90.56,90.63,14766.0,89.4935,89.5528,89.4343,89.5034,14766.0
2024-12-30 12:45:00,90.62,90.67,90.59,90.64,31162.0,89.4935,89.5429,89.4639,89.5133,31162.0
2024-12-30 12:50:00,90.65,90.67,90.59,90.61,22046.0,89.5232,89.5429,89.4639,89.4837,22046.0
2024-12-30 12:55:00,90.61,90.67,90.46,90.63,33385.0,89.4837,89.5429,89.3355,89.5034,33385.0
2024-12-30 13:00:00,90.64,90.65,90.48,90.59,54962.0,89.5133,89.5232,89.3553,89.4639,54962.0
2024-12-30 13:05:00,90.59,90.64,90.56,90.62,25743.0,89.4639,89.5133,89.4343,89.4935,25743.0
2024-12-30 13:10:00,90.62,90.77,90.62,90.74,31045.0,89.4935,89.6417,89.4935,89.612,31045.0
2024-12-30 13:15:00,90.75,90.8,90.71,90.73,18871.0,89.6219,89.6713,89.5824,89.6022,18871.0
2024-12-30 13:20:00,90.74,90.75,90.51,90.53,41032.0,89.612,89.6219,89.3849,89.4047,41032.0
2024-12-30 13:25:00,90.53,90.54,90.39,90.48,32834.0,89.4047,89.4145,89.2664,89.3553,32834.0
2024-12-30 13:30:00,90.48,90.7,90.48,90.69,30558.0,89.3553,89.5725,89.3553,89.5627,30558.0
2024-12-30 13:35:00,90.7,90.77,90.57,90.61,42938.0,89.5725,89.6417,89.4442,89.4837,42938.0
2024-12-30 13:40:00,90.58,90.67,90.58,90.65,24135.0,89.454,89.5429,89.454,89.5232,24135.0
2024-12-30 13:45:00,90.67,90.8,90.64,90.75,19694.0,89.5429,89.6713,89.5133,89.6219,19694.0
2024-12-30 13:50:00,90.74,90.75,90.68,90.73,30190.0,89.612,89.6219,89.5528,89.6022,30190.0
2024-12-30 13:55:00,90.72,90.81,90.72,90.76,16414.0,89.5923,89.6812,89.5923,89.6318,16414.0
2024-12-30 14:00:00,90.75,90.81,90.72,90.72,23366.0,89.6219,89.6812,89.5923,89.5923,23366.0
2024-12-30 14:05:00,90.72,90.73,90.57,90.63,28491.0,89.5923,89.6022,89.4442,89.5034,28491.0
2024-12-30 14:10:00,90.63,90.66,90.51,90.51,38838.0,89.5034,89.533,89.3849,89.3849,38838.0
2024-12-30 14:15:00,90.52,90.55,90.43,90.45,37087.0,89.3948,89.4244,89.3059,89.3256,37087.0
2024-12-30 14:20:00,90.45,90.46,90.36,90.41,41673.0,89.3256,89.3355,89.2368,89.2861,41673.0
2024-12-30 14:25:00,90.41,90.68,90.4,90.6,34524.0,89.2861,89.5528,89.2763,89.4738,34524.0
2024-12-30 14:30:00,90.59,90.75,90.59,90.63,34065.0,89.4639,89.6219,89.4639,89.5034,34065.0
2024-12-30 14:35:00,90.64,90.65,90.59,90.63,24035.0,89.5133,89.5232,89.4639,89.5034,24035.0
2024-12-30 14:40:00,90.64,90.72,90.61,90.69,24757.0,89.5133,89.5923,89.4837,89.5627,24757.0
2024-12-30 14:45:00,90.68,90.79,90.68,90.77,19940.0,89.5528,89.6614,89.5528,89.6417,19940.0
2024-12-30 14:50:00,90.76,90.88,90.75,90.84,21359.0,89.6318,89.7503,89.6219,89.7108,21359.0
2024-12-30 14:55:00,90.83,90.84,90.67,90.69,38634.0,89.7009,89.7108,89.5429,89.5627,38634.0
2024-12-30 15:00:00,90.68,90.71,90.58,90.58,52642.0,89.5528,89.5824,89.454,89.454,52642.0
2024-12-30 15:05:00,90.58,90.72,90.52,90.72,61902.0,89.454,89.5923,89.3948,89.5923,61902.0
2024-12-30 15:10:00,90.71,90.79,90.68,90.75,27750.0,89.5824,89.6614,89.5528,89.6219,27750.0
2024-12-30 15:15:00,90.74,90.84,90.73,90.81,31401.0,89.612,89.7108,89.6022,89.6812,31401.0
2024-12-30 15:20:00,90.81,90.85,90.76,90.81,32453.0,89.6812,89.7207,89.6318,89.6812,32453.0
2024-12-30 15:25:00,90.82,90.87,90.72,90.73,37313.0,89.691,89.7404,89.5923,89.6022,37313.0
2024-12-30 15:30:00,90.74,90.82,90.72,90.73,38954.0,89.612,89.691,89.5923,89.6022,38954.0
2024-12-30 15:35:00,90.75,90.83,90.73,90.82,42728.0,89.6219,89.7009,89.6022,89.691,42728.0
2024-12-30 15:40:00,90.81,90.94,90.8,90.93,52103.0,89.6812,89.8096,89.6713,89.7997,52103.0
2024-12-30 15:45:00,90.93,91.04,90.9,90.99,75471.0,89.7997,89.9083,89.7701,89.8589,75471.0
2024-12-30 15:50:00,90.99,91.15,90.83,90.86,170702.0,89.8589,90.0169,89.7009,89.7306,170702.0
2024-12-30 15:55:00,90.86,90.88,90.55,90.6,380170.0,89.7306,89.7503,89.4244,89.4738,380170.0
2024-12-31 09:30:00,90.73,91.45,90.58,91.4,77857.0,89.6022,90.3132,89.454,90.2638,77857.0
2024-12-31 09:35:00,91.4,91.5,91.21,91.32,30859.0,90.2638,90.3626,90.0762,90.1848,30859.0
2024-12-31 09:40:00,91.35,91.56,91.26,91.55,27840.0,90.2145,90.4218,90.1256,90.412,27840.0
2024-12-31 09:45:00,91.56,91.77,91.48,91.52,47198.0,90.4218,90.6292,90.3428,90.3823,47198.0
2024-12-31 09:50:00,91.5,91.55,91.34,91.44,20344.0,90.3626,90.412,90.2046,90.3033,20344.0
2024-12-31 09:55:00,91.44,91.45,91.31,91.35,39972.0,90.3033,90.3132,90.175,90.2145,39972.0
2024-12-31 10:00:00,91.37,91.56,91.33,91.56,21278.0,90.2342,90.4218,90.1947,90.4218,21278.0
2024-12-31 10:05:00,91.55,91.55,91.31,91.38,21621.0,90.412,90.412,90.175,90.2441,21621.0
2024-12-31 10:10:00,91.41,91.48,91.29,91.48,10634.0,90.2737,90.3428,90.1552,90.3428,10634.0
2024-12-31 10:15:00,91.49,91.61,91.43,91.57,18360.0,90.3527,90.4712,90.2935,90.4317,18360.0
2024-12-31 10:20:00,91.56,91.57,91.46,91.54,25907.0,90.4218,90.4317,90.3231,90.4021,25907.0
2024-12-31 10:25:00,91.53,91.55,91.32,91.32,34417.0,90.3922,90.412,90.1848,90.1848,34417.0
2024-12-31 10:30:00,91.29,91.37,91.21,91.25,22696.0,90.1552,90.2342,90.0762,90.1157,22696.0
2024-12-31 10:35:00,91.25,91.31,91.14,91.31,29835.0,90.1157,90.175,90.0071,90.175,29835.0
2024-12-31 10:40:00,91.3,91.33,91.2,91.26,13450.0,90.1651,90.1947,90.0663,90.1256,13450.0
2024-12-31 10:45:00,91.25,91.4,91.22,91.31,11914.0,90.1157,90.2638,90.0861,90.175,11914.0
2024-12-31 10:50:00,91.33,91.44,91.31,91.39,17315.0,90.1947,90.3033,90.175,90.254,17315.0
2024-12-31 10:55:00,91.37,91.37,91.19,91.2,15804.0,90.2342,90.2342,90.0564,90.0663,15804.0
2024-12-31 11:00:00,91.2,91.21,91.01,91.06,17447.0,90.0663,90.0762,89.8787,89.9281,17447.0
2024-12-31 11:05:00,91.04,91.1,90.98,91.02,25000.0,89.9083,89.9676,89.8491,89.8886,25000.0
2024-12-31 11:10:00,91.0,91.02,90.9,90.98,16119.0,89.8688,89.8886,89.7701,89.8491,16119.0
2024-12-31 11:15:00,90.99,91.06,90.91,90.92,18004.0,89.8589,89.9281,89.7799,89.7898,18004.0
2024-12-31 11:20:00,90.89,90.96,90.88,90.9,13308.0,89.7602,89.8293,89.7503,89.7701,13308.0
2024-12-31 11:25:00,90.89,90.95,90.86,90.88,11387.0,89.7602,89.8194,89.7306,89.7503,11387.0
2024-12-31 11:30:00,90.88,90.96,90.87,90.92,15005.0,89.7503,89.8293,89.7404,89.7898,15005.0
2024-12-31 11:35:00,90.93,90.95,90.85,90.86,14615.0,89.7997,89.8194,89.7207,89.7306,14615.0
2024-12-31 11:40:00,90.86,90.99,90.86,90.94,12723.0,89.7306,89.8589,89.7306,89.8096,12723.0
2024-12-31 11:45:00,90.94,90.97,90.86,90.96,13983.0,89.8096,89.8392,89.7306,89.8293,13983.0
2024-12-31 11:50:00,90.96,90.98,90.86,90.9,15049.0,89.8293,89.8491,89.7306,89.7701,15049.0
2024-12-31 11:55:00,90.87,90.88,90.79,90.84,15266.0,89.7404,89.7503,89.6614,89.7108,15266.0
2024-12-31 12:00:00,90.83,90.84,90.66,90.81,15119.0,89.7009,89.7108,89.533,89.6812,15119.0
2024-12-31 12:05:00,90.81,90.89,90.76,90.8,17446.0,89.6812,89.7602,89.6318,89.6713,17446.0
2024-12-31 12:10:00,90.79,90.81,90.73,90.8,14477.0,89.6614,89.6812,89.6022,89.6713,14477.0
2024-12-31 12:15:00,90.81,90.89,90.79,90.87,15330.0,89.6812,89.7602,89.6614,89.7404,15330.0
2024-12-31 12:20:00,90.89,90.89,90.73,90.78,13640.0,89.7602,89.7602,89.6022,89.6515,13640.0
2024-12-31 12:25:00,90.79,90.82,90.67,90.69,10690.0,89.6614,89.691,89.5429,89.5627,10690.0
2024-12-31 12:30:00,90.68,90.7,90.64,90.67,11920.0,89.5528,89.5725,89.5133,89.5429,11920.0
2024-12-31 12:35:00,90.65,90.68,90.59,90.68,18048.0,89.5232,89.5528,89.4639,89.5528,18048.0
2024-12-31 12:40:00,90.68,90.76,90.65,90.75,12723.0,89.5528,89.6318,89.5232,89.6219,12723.0
2024-12-31 12:45:00,90.74,90.78,90.69,90.74,10952.0,89.612,89.6515,89.5627,89.612,10952.0
2024-12-31 12:50:00,90.76,90.84,90.72,90.83,16556.0,89.6318,89.7108,89.5923,89.7009,16556.0
2024-12-31 12:55:00,90.83,91.03,90.83,91.01,20784.0,89.7009,89.8984,89.7009,89.8787,20784.0
2024-12-31 13:00:00,91.0,91.06,90.95,91.03,32130.0,89.8688,89.9281,89.8194,89.8984,32130.0
2024-12-31 13:05:00,91.01,91.05,90.95,91.0,12129.0,89.8787,89.9182,89.8194,89.8688,12129.0
2024-12-31 13:10:00,91.0,91.03,90.88,90.92,10200.0,89.8688,89.8984,89.7503,89.7898,10200.0
2024-12-31 13:15:00,90.92,90.92,90.85,90.87,13737.0,89.7898,89.7898,89.7207,89.7404,13737.0
2024-12-31 13:20:00,90.85,90.88,90.73,90.76,27891.0,89.7207,89.7503,89.6022,89.6318,27891.0
2024-12-31 13:25:00,90.75,90.8,90.7,90.77,12800.0,89.6219,89.6713,89.5725,89.6417,12800.0
2024-12-31 13:30:00,90.75,90.81,90.73,90.78,10852.0,89.6219,89.6812,89.6022,89.6515,10852.0
2024-12-31 13:35:00,90.78,90.78,90.7,90.78,8484.0,89.6515,89.6515,89.5725,89.6515,8484.0
2024-12-31 13:40:00,90.82,90.93,90.82,90.91,11978.0,89.691,89.7997,89.691,89.7799,11978.0
2024-12-31 13:45:00,90.9,90.99,90.87,90.92,12176.0,89.7701,89.8589,89.7404,89.7898,12176.0
2024-12-31 13:50:00,90.93,90.96,90.78,90.78,16840.0,89.7997,89.8293,89.6515,89.6515,16840.0
2024-12-31 13:55:00,90.8,90.83,90.75,90.81,10667.0,89.6713,89.7009,89.6219,89.6812,10667.0
2024-12-31 14:00:00,90.79,90.87,90.75,90.85,17905.0,89.6614,89.7404,89.6219,89.7207,17905.0
2024-12-31 14:05:00,90.89,90.96,90.87,90.89,132339.0,89.7602,89.8293,89.7404,89.7602,132339.0
2024-12-31 14:10:00,90.89,90.97,90.89,90.92,24726.0,89.7602,89.8392,89.7602,89.7898,24726.0
2024-12-31 14:15:00,90.93,90.93,90.81,90.82,19100.0,89.7997,89.7997,89.6812,89.691,19100.0
2024-12-31 14:20:00,90.82,90.86,90.76,90.81,35850.0,89.691,89.7306,89.6318,89.6812,35850.0
2024-12-31 14:25:00,90.83,90.93,90.83,90.86,9393.0,89.7009,89.7997,89.7009,89.7306,9393.0
2024-12-31 14:30:00,90.86,90.88,90.82,90.84,14136.0,89.7306,89.7503,89.691,89.7108,14136.0
2024-12-31 14:35:00,90.87,91.05,90.87,91.03,19683.0,89.7404,89.9182,89.7404,89.8984,19683.0
2024-12-31 14:40:00,91.03,91.04,90.94,91.03,15426.0,89.8984,89.9083,89.8096,89.8984,15426.0
2024-12-31 14:45:00,91.02,91.06,90.99,90.99,14187.0,89.8886,89.9281,89.8589,89.8589,14187.0
2024-12-31 14:50:00,90.98,91.15,90.98,91.08,15427.0,89.8491,90.0169,89.8491,89.9478,15427.0
2024-12-31 14:55:00,91.09,91.19,91.08,91.16,9837.0,89.9577,90.0564,89.9478,90.0268,9837.0
2024-12-31 15:00:00,91.14,91.2,91.1,91.15,13523.0,90.0071,90.0663,89.9676,90.0169,13523.0
2024-12-31 15:05:00,91.15,91.26,91.15,91.2,15780.0,90.0169,90.1256,90.0169,90.0663,15780.0
2024-12-31 15:10:00,91.2,91.2,91.08,91.1,13878.0,90.0663,90.0663,89.9478,89.9676,13878.0
2024-12-31 15:15:00,91.09,91.15,91.04,91.15,27243.0,89.9577,90.0169,89.9083,90.0169,27243.0
2024-12-31 15:20:00,91.15,91.23,91.11,91.12,16126.0,90.0169,90.096,89.9774,89.9873,16126.0
2024-12-31 15:25:00,91.12,91.24,91.09,91.23,24775.0,89.9873,90.1058,89.9577,90.096,24775.0
2024-12-31 15:30:00,91.22,91.26,91.12,91.15,19951.0,90.0861,90.1256,89.9873,90.0169,19951.0
2024-12-31 15:35:00,91.15,91.27,91.11,91.13,35006.0,90.0169,90.1355,89.9774,89.9972,35006.0
2024-12-31 15:40:00,91.11,91.18,91.07,91.09,24406.0,89.9774,90.0466,89.9379,89.9577,24406.0
2024-12-31 15:45:00,91.08,91.21,91.05,91.18,29600.0,89.9478,90.0762,89.9182,90.0466,29600.0
2024-12-31 15:50:00,91.17,91.32,91.1,91.18,110772.0,90.0367,90.1848,89.9676,90.0466,110772.0
2024-12-31 15:55:00,91.19,91.32,91.14,91.28,290381.0,90.0564,90.1848,90.0071,90.1453,290381.0
2025-01-02 09:30:00,91.55,92.65,91.51,92.46,100772.0,90.412,91.4983,90.3725,91.3107,100772.0
2025-01-02 09:35:00,92.44,92.53,92.08,92.13,73493.0,91.2909,91.3798,90.9354,90.9848,73493.0
2025-01-02 09:40:00,92.13,92.26,92.07,92.16,42995.0,90.9848,91.1131,90.9255,91.0144,42995.0
2025-01-02 09:45:00,92.19,92.23,92.02,92.13,23648.0,91.044,91.0835,90.8761,90.9848,23648.0
2025-01-02 09:50:00,92.12,92.35,91.96,92.33,51878.0,90.9749,91.202,90.8169,91.1823,51878.0
2025-01-02 09:55:00,92.33,92.48,92.24,92.45,70153.0,91.1823,91.3304,91.0934,91.3008,70153.0
2025-01-02 10:00:00,92.48,92.62,92.37,92.5,76806.0,91.3304,91.4687,91.2218,91.3502,76806.0
2025-01-02 10:05:00,92.52,92.6,92.31,92.38,34843.0,91.3699,91.4489,91.1625,91.2317,34843.0
2025-01-02 10:10:00,92.36,92.53,92.36,92.46,28044.0,91.2119,91.3798,91.2119,91.3107,28044.0
2025-01-02 10:15:00,92.45,92.53,92.36,92.36,35900.0,91.3008,91.3798,91.2119,91.2119,35900.0
2025-01-02 10:20:00,92.4,92.47,92.28,92.39,54578.0,91.2514,91.3205,91.1329,91.2415,54578.0
2025-01-02 10:25:00,92.38,92.44,92.23,92.38,50353.0,91.2317,91.2909,91.0835,91.2317,50353.0
2025-01-02 10:30:00,92.36,92.46,92.23,92.43,44532.0,91.2119,91.3107,91.0835,91.281,44532.0
2025-01-02 10:35:00,92.43,92.66,92.38,92.41,97509.0,91.281,91.5082,91.2317,91.2613,97509.0
2025-01-02 10:40:00,92.43,92.5,92.38,92.48,27042.0,91.281,91.3502,91.2317,91.3304,27042.0
2025-01-02 10:45:00,92.47,92.6,92.42,92.56,29383.0,91.3205,91.4489,91.2712,91.4094,29383.0
2025-01-02 10:50:00,92.53,92.63,92.38,92.46,34503.0,91.3798,91.4785,91.2317,91.3107,34503.0
2025-01-02 10:55:00,92.48,92.49,92.35,92.37,35823.0,91.3304,91.3403,91.202,91.2218,35823.0
2025-01-02 11:00:00,92.35,92.38,92.13,92.18,58315.0,91.202,91.2317,90.9848,91.0341,58315.0
2025-01-02 11:05:00,92.18,92.22,92.01,92.03,32377.0,91.0341,91.0736,90.8663,90.886,32377.0
2025-01-02 11:10:00,92.04,92.07,91.96,92.0,27091.0,90.8959,90.9255,90.8169,90.8564,27091.0
2025-01-02 11:15:00,92.0,92.11,91.98,92.07,37731.0,90.8564,90.965,90.8366,90.9255,37731.0
2025-01-02 11:20:00,92.06,92.06,91.82,91.98,32676.0,90.9156,90.9156,90.6786,90.8366,32676.0
2025-01-02 11:25:00,91.98,92.11,91.93,92.11,20645.0,90.8366,90.965,90.7873,90.965,20645.0
2025-01-02 11:30:00,92.09,92.14,91.99,92.07,26660.0,90.9453,90.9946,90.8465,90.9255,26660.0
2025-01-02 11:35:00,92.07,92.31,92.07,92.23,30310.0,90.9255,91.1625,90.9255,91.0835,30310.0
2025-01-02 11:40:00,92.23,92.31,92.2,92.21,22265.0,91.0835,91.1625,91.0539,91.0638,22265.0
2025-01-02 11:45:00,92.22,92.24,92.1,92.17,34280.0,91.0736,91.0934,90.9551,91.0243,34280.0
2025-01-02 11:50:00,92.16,92.17,92.02,92.07,18208.0,91.0144,91.0243,90.8761,90.9255,18208.0
2025-01-02 11:55:00,92.08,92.17,92.07,92.1,16611.0,90.9354,91.0243,90.9255,90.9551,16611.0
2025-01-02 12:00:00,92.12,92.15,92.06,92.13,37335.0,90.9749,91.0045,90.9156,90.9848,37335.0
2025-01-02 12:05:00,92.13,92.19,92.11,92.15,13989.0,90.9848,91.044,90.965,91.0045,13989.0
2025-01-02 12:10:00,92.16,92.45,92.13,92.4,104180.0,91.0144,91.3008,90.9848,91.2514,104180.0
2025-01-02 12:15:00,92.38,92.44,92.27,92.36,79778.0,91.2317,91.2909,91.123,91.2119,79778.0
2025-01-02 12:20:00,92.36,92.36,92.24,92.27,31450.0,91.2119,91.2119,91.0934,91.123,31450.0
2025-01-02 12:25:00,92.27,92.3,92.1,92.19,43069.0,91.123,91.1527,90.9551,91.044,43069.0
2025-01-02 12:30:00,92.17,92.17,92.01,92.13,40666.0,91.0243,91.0243,90.8663,90.9848,40666.0
2025-01-02 12:35:00,92.14,92.2,92.01,92.08,22781.0,90.9946,91.0539,90.8663,90.9354,22781.0
2025-01-02 12:40:00,92.09,92.1,91.9,91.97,26284.0,90.9453,90.9551,90.7576,90.8268,26284.0
2025-01-02 12:45:00,91.97,91.97,91.86,91.87,30027.0,90.8268,90.8268,90.7181,90.728,30027.0
2025-01-02 12:50:00,91.86,92.0,91.8,91.93,30408.0,90.7181,90.8564,90.6589,90.7873,30408.0
2025-01-02 12:55:00,91.93,92.06,91.83,91.99,105108.0,90.7873,90.9156,90.6885,90.8465,105108.0
2025-01-02 13:00:00,92.0,92.03,91.73,91.8,49366.0,90.8564,90.886,90.5897,90.6589,49366.0
2025-01-02 13:05:00,91.79,91.96,91.77,91.88,28843.0,90.649,90.8169,90.6292,90.7379,28843.0
2025-01-02 13:10:00,91.88,91.91,91.75,91.79,26200.0,90.7379,90.7675,90.6095,90.649,26200.0
2025-01-02 13:15:00,91.78,91.78,91.57,91.67,31624.0,90.6391,90.6391,90.4317,90.5305,31624.0
2025-01-02 13:20:00,91.69,91.78,91.54,91.57,20292.0,90.5502,90.6391,90.4021,90.4317,20292.0
2025-01-02 13:25:00,91.56,91.57,91.48,91.56,20199.0,90.4218,90.4317,90.3428,90.4218,20199.0
2025-01-02 13:30:00,91.56,91.56,91.41,91.45,22725.0,90.4218,90.4218,90.2737,90.3132,22725.0
2025-01-02 13:35:00,91.47,91.56,91.42,91.5,21723.0,90.333,90.4218,90.2836,90.3626,21723.0
2025-01-02 13:40:00,91.5,91.68,91.45,91.65,35923.0,90.3626,90.5404,90.3132,90.5107,35923.0
2025-01-02 13:45:00,91.64,91.66,91.46,91.49,33078.0,90.5009,90.5206,90.3231,90.3527,33078.0
2025-01-02 13:50:00,91.5,91.55,91.43,91.55,29781.0,90.3626,90.412,90.2935,90.412,29781.0
2025-01-02 13:55:00,91.55,91.77,91.51,91.73,26259.0,90.412,90.6292,90.3725,90.5897,26259.0
2025-01-02 14:00:00,91.75,91.81,91.66,91.78,26988.0,90.6095,90.6687,90.5206,90.6391,26988.0
2025-01-02 14:05:00,91.79,91.86,91.72,91.74,26442.0,90.649,90.7181,90.5799,90.5996,26442.0
2025-01-02 14:10:00,91.74,91.78,91.67,91.69,16417.0,90.5996,90.6391,90.5305,90.5502,16417.0
2025-01-02 14:15:00,91.69,91.79,91.68,91.72,21940.0,90.5502,90.649,90.5404,90.5799,21940.0
2025-01-02 14:20:00,91.72,91.86,91.72,91.84,17534.0,90.5799,90.7181,90.5799,90.6984,17534.0
2025-01-02 14:25:00,91.85,91.93,91.84,91.88,33902.0,90.7082,90.7873,90.6984,90.7379,33902.0
2025-01-02 14:30:00,91.87,91.87,91.77,91.8,25174.0,90.728,90.728,90.6292,90.6589,25174.0
2025-01-02 14:35:00,91.79,91.85,91.71,91.8,36830.0,90.649,90.7082,90.57,90.6589,36830.0
2025-01-02 14:40:00,91.8,91.85,91.75,91.82,77826.0,90.6589,90.7082,90.6095,90.6786,77826.0
2025-01-02 14:45:00,91.83,91.98,91.8,91.89,58223.0,90.6885,90.8366,90.6589,90.7477,58223.0
2025-01-02 14:50:00,91.89,92.06,91.86,92.0,35017.0,90.7477,90.9156,90.7181,90.8564,35017.0
2025-01-02 14:55:00,92.0,92.0,91.73,91.75,35018.0,90.8564,90.8564,90.5897,90.6095,35018.0
2025-01-02 15:00:00,91.76,91.98,91.76,91.95,33531.0,90.6194,90.8366,90.6194,90.807,33531.0
2025-01-02 15:05:00,91.95,92.12,91.9,92.07,35089.0,90.807,90.9749,90.7576,90.9255,35089.0
2025-01-02 15:10:00,92.09,92.15,92.03,92.13,45992.0,90.9453,91.0045,90.886,90.9848,45992.0
2025-01-02 15:15:00,92.12,92.23,92.05,92.2,51691.0,90.9749,91.0835,90.9058,91.0539,51691.0
2025-01-02 15:20:00,92.21,92.22,92.13,92.13,42726.0,91.0638,91.0736,90.9848,90.9848,42726.0
2025-01-02 15:25:00,92.15,92.17,92.08,92.08,28593.0,91.0045,91.0243,90.9354,90.9354,28593.0
2025-01-02 15:30:00,92.09,92.29,92.03,92.21,36085.0,90.9453,91.1428,90.886,91.0638,36085.0
2025-01-02 15:35:00,92.2,92.22,92.11,92.18,38882.0,91.0539,91.0736,90.965,91.0341,38882.0
2025-01-02 15:40:00,92.17,92.29,92.17,92.26,79249.0,91.0243,91.1428,91.0243,91.1131,79249.0
2025-01-02 15:45:00,92.26,92.29,92.16,92.18,76035.0,91.1131,91.1428,91.0144,91.0341,76035.0
2025-01-02 15:50:00,92.19,92.2,91.98,92.0,138621.0,91.044,91.0539,90.8366,90.8564,138621.0
2025-01-02 15:55:00,91.99,92.27,91.97,92.19,289129.0,90.8465,91.123,90.8268,91.044,289129.0
2025-01-03 09:30:00,92.4,92.52,92.08,92.44,77483.0,91.2514,91.3699,90.9354,91.2909,77483.0
2025-01-03 09:35:00,92.42,92.53,92.16,92.33,58246.0,91.2712,91.3798,91.0144,91.1823,58246.0
2025-01-03 09:40:00,92.32,92.48,92.17,92.19,42165.0,91.1724,91.3304,91.0243,91.044,42165.0
2025-01-03 09:45:00,92.18,92.25,91.98,92.11,70830.0,91.0341,91.1033,90.8366,90.965,70830.0
2025-01-03 09:50:00,92.07,92.07,91.8,92.02,25669.0,90.9255,90.9255,90.6589,90.8761,25669.0
2025-01-03 09:55:00,92.04,92.25,92.02,92.22,29659.0,90.8959,91.1033,90.8761,91.0736,29659.0
2025-01-03 10:00:00,92.27,92.47,92.18,92.47,34833.0,91.123,91.3205,91.0341,91.3205,34833.0
2025-01-03 10:05:00,92.44,92.63,92.43,92.51,40598.0,91.2909,91.4785,91.281,91.36,40598.0
2025-01-03 10:10:00,92.52,92.56,92.35,92.51,25821.0,91.3699,91.4094,91.202,91.36,25821.0
2025-01-03 10:15:00,92.47,92.52,92.19,92.26,33631.0,91.3205,91.3699,91.044,91.1131,33631.0
2025-01-03 10:20:00,92.26,92.27,92.01,92.23,31666.0,91.1131,91.123,90.8663,91.0835,31666.0
2025-01-03 10:25:00,92.25,92.27,92.09,92.24,27464.0,91.1033,91.123,90.9453,91.0934,27464.0
2025-01-03 10:30:00,92.22,92.3,92.16,92.24,25501.0,91.0736,91.1527,91.0144,91.0934,25501.0
2025-01-03 10:35:00,92.22,92.35,92.15,92.35,37751.0,91.0736,91.202,91.0045,91.202,37751.0
2025-01-03 10:40:00,92.32,92.59,92.32,92.53,23122.0,91.1724,91.439,91.1724,91.3798,23122.0
2025-01-03 10:45:00,92.52,92.54,92.39,92.44,25874.0,91.3699,91.3897,91.2415,91.2909,25874.0
2025-01-03 10:50:00,92.45,92.48,92.37,92.43,11417.0,91.3008,91.3304,91.2218,91.281,11417.0
2025-01-03 10:55:00,92.42,92.57,92.4,92.57,13936.0,91.2712,91.4193,91.2514,91.4193,13936.0
2025-01-03 11:00:00,92.57,92.62,92.44,92.56,21760.0,91.4193,91.4687,91.2909,91.4094,21760.0
2025-01-03 11:05:00,92.53,92.57,92.41,92.52,25950.0,91.3798,91.4193,91.2613,91.3699,25950.0
2025-01-03 11:10:00,92.53,92.57,92.32,92.42,24490.0,91.3798,91.4193,91.1724,91.2712,24490.0
2025-01-03 11:15:00,92.42,92.55,92.42,92.49,14521.0,91.2712,91.3995,91.2712,91.3403,14521.0
2025-01-03 11:20:00,92.51,92.59,92.44,92.53,19372.0,91.36,91.439,91.2909,91.3798,19372.0
2025-01-03 11:25:00,92.54,92.74,92.53,92.74,46344.0,91.3897,91.5872,91.3798,91.5872,46344.0
2025-01-03 11:30:00,92.75,92.88,92.69,92.87,36726.0,91.5971,91.7254,91.5378,91.7156,36726.0
2025-01-03 11:35:00,92.87,92.95,92.8,92.86,113135.0,91.7156,91.7946,91.6464,91.7057,113135.0
2025-01-03 11:40:00,92.86,92.98,92.81,92.94,35320.0,91.7057,91.8242,91.6563,91.7847,35320.0
2025-01-03 11:45:00,92.92,92.95,92.81,92.84,38291.0,91.7649,91.7946,91.6563,91.6859,38291.0
2025-01-03 11:50:00,92.83,92.94,92.8,92.87,16855.0,91.6761,91.7847,91.6464,91.7156,16855.0
2025-01-03 11:55:00,92.88,92.98,92.86,92.93,29094.0,91.7254,91.8242,91.7057,91.7748,29094.0
2025-01-03 12:00:00,92.94,93.06,92.94,93.06,24732.0,91.7847,91.9032,91.7847,91.9032,24732.0
2025-01-03 12:05:00,93.05,93.1,92.98,93.0,29143.0,91.8933,91.9427,91.8242,91.8439,29143.0
2025-01-03 12:10:00,93.0,93.02,92.9,92.94,28437.0,91.8439,91.8637,91.7452,91.7847,28437.0
2025-01-03 12:15:00,92.94,93.05,92.84,92.93,36790.0,91.7847,91.8933,91.6859,91.7748,36790.0
2025-01-03 12:20:00,92.94,92.98,92.85,92.97,24670.0,91.7847,91.8242,91.6958,91.8143,24670.0
2025-01-03 12:25:00,92.98,93.05,92.9,92.9,26600.0,91.8242,91.8933,91.7452,91.7452,26600.0
2025-01-03 12:30:00,92.92,92.95,92.83,92.88,15672.0,91.7649,91.7946,91.6761,91.7254,15672.0
2025-01-03 12:35:00,92.87,92.95,92.85,92.92,14807.0,91.7156,91.7946,91.6958,91.7649,14807.0
2025-01-03 12:40:00,92.94,92.99,92.91,92.96,15244.0,91.7847,91.8341,91.7551,91.8044,15244.0
2025-01-03 12:45:00,92.95,92.95,92.79,92.82,19215.0,91.7946,91.7946,91.6366,91.6662,19215.0
2025-01-03 12:50:00,92.83,92.85,92.73,92.78,17368.0,91.6761,91.6958,91.5773,91.6267,17368.0
2025-01-03 12:55:00,92.78,92.87,92.76,92.85,15598.0,91.6267,91.7156,91.6069,91.6958,15598.0
2025-01-03 13:00:00,92.86,92.87,92.77,92.79,18885.0,91.7057,91.7156,91.6168,91.6366,18885.0
2025-01-03 13:05:00,92.8,92.86,92.8,92.84,23053.0,91.6464,91.7057,91.6464,91.6859,23053.0
2025-01-03 13:10:00,92.83,92.91,92.81,92.89,15266.0,91.6761,91.7551,91.6563,91.7353,15266.0
2025-01-03 13:15:00,92.9,92.9,92.82,92.83,14783.0,91.7452,91.7452,91.6662,91.6761,14783.0
2025-01-03 13:20:00,92.8,92.85,92.71,92.77,25358.0,91.6464,91.6958,91.5576,91.6168,25358.0
2025-01-03 13:25:00,92.78,92.83,92.75,92.82,17590.0,91.6267,91.6761,91.5971,91.6662,17590.0
2025-01-03 13:30:00,92.82,92.88,92.75,92.8,19493.0,91.6662,91.7254,91.5971,91.6464,19493.0
2025-01-03 13:35:00,92.84,92.87,92.77,92.82,16055.0,91.6859,91.7156,91.6168,91.6662,16055.0
2025-01-03 13:40:00,92.82,92.83,92.79,92.8,12325.0,91.6662,91.6761,91.6366,91.6464,12325.0
2025-01-03 13:45:00,92.81,92.97,92.8,92.97,14449.0,91.6563,91.8143,91.6464,91.8143,14449.0
2025-01-03 13:50:00,92.97,92.99,92.88,92.91,15834.0,91.8143,91.8341,91.7254,91.7551,15834.0
2025-01-03 13:55:00,92.9,92.98,92.89,92.91,21718.0,91.7452,91.8242,91.7353,91.7551,21718.0
2025-01-03 14:00:00,92.89,93.05,92.84,93.03,44829.0,91.7353,91.8933,91.6859,91.8736,44829.0
2025-01-03 14:05:00,93.04,93.04,92.95,92.98,26443.0,91.8835,91.8835,91.7946,91.8242,26443.0
2025-01-03 14:10:00,92.98,93.02,92.85,92.91,33680.0,91.8242,91.8637,91.6958,91.7551,33680.0
2025-01-03 14:15:00,92.91,93.04,92.9,93.04,29790.0,91.7551,91.8835,91.7452,91.8835,29790.0
2025-01-03 14:20:00,93.04,93.11,93.01,93.05,53024.0,91.8835,91.9526,91.8538,91.8933,53024.0
2025-01-03 14:25:00,93.05,93.07,93.01,93.02,30222.0,91.8933,91.9131,91.8538,91.8637,30222.0
2025-01-03 14:30:00,93.03,93.08,93.0,93.06,22747.0,91.8736,91.923,91.8439,91.9032,22747.0
2025-01-03 14:35:00,93.06,93.1,93.03,93.04,18241.0,91.9032,91.9427,91.8736,91.8835,18241.0
2025-01-03 14:40:00,93.05,93.09,93.01,93.02,24502.0,91.8933,91.9328,91.8538,91.8637,24502.0
2025-01-03 14:45:00,93.02,93.03,92.95,92.98,17929.0,91.8637,91.8736,91.7946,91.8242,17929.0
2025-01-03 14:50:00,92.96,92.98,92.89,92.9,16102.0,91.8044,91.8242,91.7353,91.7452,16102.0
2025-01-03 14:55:00,92.9,93.0,92.85,93.0,38171.0,91.7452,91.8439,91.6958,91.8439,38171.0
2025-01-03 15:00:00,92.99,93.0,92.86,92.97,40344.0,91.8341,91.8439,91.7057,91.8143,40344.0
2025-01-03 15:05:00,92.97,93.12,92.97,93.03,46843.0,91.8143,91.9625,91.8143,91.8736,46843.0
2025-01-03 15:10:00,93.03,93.05,92.92,92.92,25232.0,91.8736,91.8933,91.7649,91.7649,25232.0
2025-01-03 15:15:00,92.91,92.94,92.84,92.91,30139.0,91.7551,91.7847,91.6859,91.7551,30139.0
2025-01-03 15:20:00,92.9,92.92,92.83,92.84,31566.0,91.7452,91.7649,91.6761,91.6859,31566.0
2025-01-03 15:25:00,92.84,92.87,92.78,92.81,43668.0,91.6859,91.7156,91.6267,91.6563,43668.0
2025-01-03 15:30:00,92.79,92.8,92.66,92.7,36772.0,91.6366,91.6464,91.5082,91.5477,36772.0
2025-01-03 15:35:00,92.72,92.74,92.62,92.62,45123.0,91.5674,91.5872,91.4687,91.4687,45123.0
2025-01-03 15:40:00,92.61,92.64,92.55,92.56,27524.0,91.4588,91.4884,91.3995,91.4094,27524.0
2025-01-03 15:45:00,92.56,92.62,92.51,92.6,35888.0,91.4094,91.4687,91.36,91.4489,35888.0
2025-01-03 15:50:00,92.58,92.69,92.54,92.58,93738.0,91.4292,91.5378,91.3897,91.4292,93738.0
2025-01-03 15:55:00,92.61,92.8,92.54,92.56,302379.0,91.4588,91.6464,91.3897,91.4094,302379.0
2025-01-06 09:30:00,92.04,93.28,91.94,93.22,188477.0,90.8959,92.1205,90.7971,92.0612,188477.0
2025-01-06 09:35:00,93.19,93.65,93.15,93.4,91126.0,92.0316,92.4859,91.9921,92.239,91126.0
2025-01-06 09:40:00,93.38,93.38,92.76,92.91,92563.0,92.2192,92.2192,91.6069,91.7551,92563.0
2025-01-06 09:45:00,93.03,93.3,93.02,93.23,56015.0,91.8736,92.1402,91.8637,92.0711,56015.0
2025-01-06 09:50:00,93.24,93.24,93.02,93.16,48006.0,92.081,92.081,91.8637,92.002,48006.0
2025-01-06 09:55:00,93.19,93.39,93.14,93.34,36833.0,92.0316,92.2291,91.9822,92.1797,36833.0
2025-01-06 10:00:00,93.34,93.54,93.34,93.45,42163.0,92.1797,92.3772,92.1797,92.2884,42163.0
2025-01-06 10:05:00,93.48,93.6,93.45,93.58,99585.0,92.318,92.4365,92.2884,92.4167,99585.0
2025-01-06 10:10:00,93.6,93.73,93.47,93.69,94055.0,92.4365,92.5649,92.3081,92.5254,94055.0
2025-01-06 10:15:00,93.67,93.88,93.62,93.88,49018.0,92.5056,92.713,92.4562,92.713,49018.0
2025-01-06 10:20:00,93.92,94.07,93.85,93.94,95225.0,92.7525,92.9006,92.6834,92.7723,95225.0
2025-01-06 10:25:00,93.95,94.0,93.81,93.9,46470.0,92.7821,92.8315,92.6439,92.7328,46470.0
2025-01-06 10:30:00,93.9,93.9,93.7,93.82,34543.0,92.7328,92.7328,92.5352,92.6538,34543.0
2025-01-06 10:35:00,93.81,93.88,93.72,93.78,26688.0,92.6439,92.713,92.555,92.6143,26688.0
2025-01-06 10:40:00,93.76,93.97,93.76,93.94,20629.0,92.5945,92.8019,92.5945,92.7723,20629.0
2025-01-06 10:45:00,93.95,93.95,93.69,93.72,21606.0,92.7821,92.7821,92.5254,92.555,21606.0
2025-01-06 10:50:00,93.72,93.75,93.6,93.7,24114.0,92.555,92.5846,92.4365,92.5352,24114.0
2025-01-06 10:55:00,93.71,93.87,93.69,93.75,46348.0,92.5451,92.7031,92.5254,92.5846,46348.0
2025-01-06 11:00:00,93.75,93.92,93.7,93.75,30959.0,92.5846,92.7525,92.5352,92.5846,30959.0
2025-01-06 11:05:00,93.75,93.77,93.59,93.68,22390.0,92.5846,92.6044,92.4266,92.5155,22390.0
2025-01-06 11:10:00,93.7,93.99,93.68,93.98,17969.0,92.5352,92.8216,92.5155,92.8118,17969.0
2025-01-06 11:15:00,93.96,94.14,93.95,94.1,44699.0,92.792,92.9698,92.7821,92.9303,44699.0
2025-01-06 11:20:00,94.1,94.28,94.09,94.18,86804.0,92.9303,93.108,92.9204,93.0093,86804.0
2025-01-06 11:25:00,94.17,94.19,94.08,94.12,22624.0,92.9994,93.0192,92.9105,92.95,22624.0
2025-01-06 11:30:00,94.1,94.15,94.06,94.06,23346.0,92.9303,92.9797,92.8908,92.8908,23346.0
2025-01-06 11:35:00,94.08,94.13,94.03,94.11,13414.0,92.9105,92.9599,92.8611,92.9402,13414.0
2025-01-06 11:40:00,94.09,94.14,94.03,94.12,19549.0,92.9204,92.9698,92.8611,92.95,19549.0
2025-01-06 11:45:00,94.13,94.19,94.04,94.19,21657.0,92.9599,93.0192,92.871,93.0192,21657.0
2025-01-06 11:50:00,94.19,94.25,94.14,94.2,35518.0,93.0192,93.0784,92.9698,93.029,35518.0
2025-01-06 11:55:00,94.2,94.44,94.2,94.44,120313.0,93.029,93.266,93.029,93.266,120313.0
2025-01-06 12:00:00,94.43,94.5,94.4,94.44,71252.0,93.2562,93.3253,93.2265,93.266,71252.0
2025-01-06 12:05:00,94.43,94.46,94.2,94.22,40634.0,93.2562,93.2858,93.029,93.0488,40634.0
2025-01-06 12:10:00,94.22,94.26,94.15,94.22,23682.0,93.0488,93.0883,92.9797,93.0488,23682.0
2025-01-06 12:15:00,94.22,94.32,94.2,94.29,17959.0,93.0488,93.1475,93.029,93.1179,17959.0
2025-01-06 12:20:00,94.28,94.31,94.22,94.25,25208.0,93.108,93.1377,93.0488,93.0784,25208.0
2025-01-06 12:25:00,94.25,94.26,94.13,94.16,21663.0,93.0784,93.0883,92.9599,92.9895,21663.0
2025-01-06 12:30:00,94.15,94.29,94.14,94.26,22503.0,92.9797,93.1179,92.9698,93.0883,22503.0
2025-01-06 12:35:00,94.28,94.3,94.25,94.28,20631.0,93.108,93.1278,93.0784,93.108,20631.0
2025-01-06 12:40:00,94.28,94.28,94.06,94.14,28110.0,93.108,93.108,92.8908,92.9698,28110.0
2025-01-06 12:45:00,94.15,94.2,94.07,94.08,21195.0,92.9797,93.029,92.9006,92.9105,21195.0
2025-01-06 12:50:00,94.08,94.09,93.87,93.88,32970.0,92.9105,92.9204,92.7031,92.713,32970.0
2025-01-06 12:55:00,93.88,93.88,93.74,93.77,15604.0,92.713,92.713,92.5748,92.6044,15604.0
2025-01-06 13:00:00,93.77,93.77,93.49,93.54,33920.0,92.6044,92.6044,92.3279,92.3772,33920.0
2025-01-06 13:05:00,93.55,93.57,93.39,93.51,30729.0,92.3871,92.4069,92.2291,92.3476,30729.0
2025-01-06 13:10:00,93.49,93.65,93.44,93.62,19384.0,92.3279,92.4859,92.2785,92.4562,19384.0
2025-01-06 13:15:00,93.61,93.68,93.58,93.63,21342.0,92.4464,92.5155,92.4167,92.4661,21342.0
2025-01-06 13:20:00,93.61,93.67,93.58,93.6,17324.0,92.4464,92.5056,92.4167,92.4365,17324.0
2025-01-06 13:25:00,93.6,93.64,93.57,93.61,13669.0,92.4365,92.476,92.4069,92.4464,13669.0
2025-01-06 13:30:00,93.59,93.61,93.44,93.46,26501.0,92.4266,92.4464,92.2785,92.2982,26501.0
2025-01-06 13:35:00,93.47,93.48,93.42,93.48,28705.0,92.3081,92.318,92.2587,92.318,28705.0
2025-01-06 13:40:00,93.48,93.53,93.39,93.44,26631.0,92.318,92.3674,92.2291,92.2785,26631.0
2025-01-06 13:45:00,93.44,93.48,93.35,93.41,43654.0,92.2785,92.318,92.1896,92.2489,43654.0
2025-01-06 13:50:00,93.4,93.62,93.4,93.62,24959.0,92.239,92.4562,92.239,92.4562,24959.0
2025-01-06 13:55:00,93.62,93.79,93.6,93.75,24290.0,92.4562,92.6241,92.4365,92.5846,24290.0
2025-01-06 14:00:00,93.79,93.79,93.57,93.58,35117.0,92.6241,92.6241,92.4069,92.4167,35117.0
2025-01-06 14:05:00,93.58,93.66,93.53,93.59,34262.0,92.4167,92.4957,92.3674,92.4266,34262.0
2025-01-06 14:10:00,93.6,93.74,93.58,93.73,11929.0,92.4365,92.5748,92.4167,92.5649,11929.0
2025-01-06 14:15:00,93.73,93.81,93.69,93.73,21473.0,92.5649,92.6439,92.5254,92.5649,21473.0
2025-01-06 14:20:00,93.72,93.76,93.58,93.61,44932.0,92.555,92.5945,92.4167,92.4464,44932.0
2025-01-06 14:25:00,93.6,93.65,93.58,93.61,21507.0,92.4365,92.4859,92.4167,92.4464,21507.0
2025-01-06 14:30:00,93.59,93.73,93.57,93.7,18258.0,92.4266,92.5649,92.4069,92.5352,18258.0
2025-01-06 14:35:00,93.7,93.77,93.67,93.71,27491.0,92.5352,92.6044,92.5056,92.5451,27491.0
2025-01-06 14:40:00,93.7,93.74,93.6,93.68,17454.0,92.5352,92.5748,92.4365,92.5155,17454.0
2025-01-06 14:45:00,93.67,93.69,93.62,93.62,20970.0,92.5056,92.5254,92.4562,92.4562,20970.0
2025-01-06 14:50:00,93.63,93.63,93.43,93.49,29342.0,92.4661,92.4661,92.2686,92.3279,29342.0
2025-01-06 14:55:00,93.5,93.5,93.33,93.39,27978.0,92.3377,92.3377,92.1698,92.2291,27978.0
2025-01-06 15:00:00,93.38,93.42,93.35,93.38,19303.0,92.2192,92.2587,92.1896,92.2192,19303.0
2025-01-06 15:05:00,93.37,93.38,93.31,93.35,18645.0,92.2094,92.2192,92.1501,92.1896,18645.0
2025-01-06 15:10:00,93.35,93.37,93.2,93.2,38770.0,92.1896,92.2094,92.0415,92.0415,38770.0
2025-01-06 15:15:00,93.21,93.29,93.17,93.29,25214.0,92.0513,92.1303,92.0118,92.1303,25214.0
2025-01-06 15:20:00,93.27,93.38,93.19,93.37,23691.0,92.1106,92.2192,92.0316,92.2094,23691.0
2025-01-06 15:25:00,93.35,93.38,93.3,93.33,22583.0,92.1896,92.2192,92.1402,92.1698,22583.0
2025-01-06 15:30:00,93.34,93.37,93.3,93.32,23895.0,92.1797,92.2094,92.1402,92.16,23895.0
2025-01-06 15:35:00,93.31,93.36,93.22,93.35,38899.0,92.1501,92.1995,92.0612,92.1896,38899.0
2025-01-06 15:40:00,93.34,93.34,93.11,93.13,48067.0,92.1797,92.1797,91.9526,91.9723,48067.0
2025-01-06 15:45:00,93.13,93.13,92.96,93.08,135542.0,91.9723,91.9723,91.8044,91.923,135542.0
2025-01-06 15:50:00,93.07,93.2,93.03,93.13,113243.0,91.9131,92.0415,91.8736,91.9723,113243.0
2025-01-06 15:55:00,93.15,93.21,93.05,93.16,318642.0,91.9921,92.0513,91.8933,92.002,318642.0
2025-01-07 09:30:00,92.78,93.33,92.68,93.27,159681.0,91.6267,92.1698,91.5279,92.1106,159681.0
2025-01-07 09:35:00,93.32,93.65,93.21,93.31,91725.0,92.16,92.4859,92.0513,92.1501,91725.0
2025-01-07 09:40:00,93.31,93.47,93.14,93.21,83434.0,92.1501,92.3081,91.9822,92.0513,83434.0
2025-01-07 09:45:00,93.2,93.43,93.2,93.35,34405.0,92.0415,92.2686,92.0415,92.1896,34405.0
2025-01-07 09:50:00,93.36,93.36,92.7,92.77,67624.0,92.1995,92.1995,91.5477,91.6168,67624.0
2025-01-07 09:55:00,92.77,92.84,92.6,92.72,42161.0,91.6168,91.6859,91.4489,91.5674,42161.0
2025-01-07 10:00:00,92.7,92.7,92.45,92.48,104329.0,91.5477,91.5477,91.3008,91.3304,104329.0
2025-01-07 10:05:00,92.47,92.53,92.0,92.24,72151.0,91.3205,91.3798,90.8564,91.0934,72151.0
2025-01-07 10:10:00,92.21,92.49,92.21,92.38,24338.0,91.0638,91.3403,91.0638,91.2317,24338.0
2025-01-07 10:15:00,92.4,92.53,92.3,92.47,23244.0,91.2514,91.3798,91.1527,91.3205,23244.0
2025-01-07 10:20:00,92.47,92.61,92.45,92.49,28870.0,91.3205,91.4588,91.3008,91.3403,28870.0
2025-01-07 10:25:00,92.49,92.78,92.49,92.73,54641.0,91.3403,91.6267,91.3403,91.5773,54641.0
2025-01-07 10:30:00,92.73,92.73,92.56,92.61,48971.0,91.5773,91.5773,91.4094,91.4588,48971.0
2025-01-07 10:35:00,92.63,92.79,92.28,92.33,67520.0,91.4785,91.6366,91.1329,91.1823,67520.0
2025-01-07 10:40:00,92.34,92.41,92.19,92.22,54487.0,91.1922,91.2613,91.044,91.0736,54487.0
2025-01-07 10:45:00,92.21,92.45,92.2,92.44,84195.0,91.0638,91.3008,91.0539,91.2909,84195.0
2025-01-07 10:50:00,92.44,92.55,92.29,92.31,51337.0,91.2909,91.3995,91.1428,91.1625,51337.0
2025-01-07 10:55:00,92.33,92.54,92.29,92.52,30985.0,91.1823,91.3897,91.1428,91.3699,30985.0
2025-01-07 11:00:00,92.52,92.56,92.36,92.5,26109.0,91.3699,91.4094,91.2119,91.3502,26109.0
2025-01-07 11:05:00,92.5,92.57,92.43,92.49,27341.0,91.3502,91.4193,91.281,91.3403,27341.0
2025-01-07 11:10:00,92.48,92.5,92.25,92.27,28713.0,91.3304,91.3502,91.1033,91.123,28713.0
2025-01-07 11:15:00,92.29,92.34,92.2,92.23,26936.0,91.1428,91.1922,91.0539,91.0835,26936.0
2025-01-07 11:20:00,92.24,92.32,92.04,92.04,25883.0,91.0934,91.1724,90.8959,90.8959,25883.0
2025-01-07 11:25:00,92.06,92.15,91.97,92.12,33553.0,90.9156,91.0045,90.8268,90.9749,33553.0
2025-01-07 11:30:00,92.11,92.28,92.04,92.05,28376.0,90.965,91.1329,90.8959,90.9058,28376.0
2025-01-07 11:35:00,92.05,92.29,92.0,92.29,15956.0,90.9058,91.1428,90.8564,91.1428,15956.0
2025-01-07 11:40:00,92.28,92.3,92.15,92.23,16446.0,91.1329,91.1527,91.0045,91.0835,16446.0
2025-01-07 11:45:00,92.23,92.34,92.2,92.32,17590.0,91.0835,91.1922,91.0539,91.1724,17590.0
2025-01-07 11:50:00,92.31,92.32,92.08,92.08,23821.0,91.1625,91.1724,90.9354,90.9354,23821.0
2025-01-07 11:55:00,92.11,92.11,92.0,92.05,27125.0,90.965,90.965,90.8564,90.9058,27125.0
2025-01-07 12:00:00,92.03,92.18,92.03,92.12,21888.0,90.886,91.0341,90.886,90.9749,21888.0
2025-01-07 12:05:00,92.13,92.16,92.06,92.09,13828.0,90.9848,91.0144,90.9156,90.9453,13828.0
2025-01-07 12:10:00,92.09,92.17,92.04,92.15,16993.0,90.9453,91.0243,90.8959,91.0045,16993.0
2025-01-07 12:15:00,92.14,92.25,92.13,92.23,19077.0,90.9946,91.1033,90.9848,91.0835,19077.0
2025-01-07 12:20:00,92.18,92.22,92.14,92.22,10809.0,91.0341,91.0736,90.9946,91.0736,10809.0
2025-01-07 12:25:00,92.23,92.26,92.15,92.23,26118.0,91.0835,91.1131,91.0045,91.0835,26118.0
2025-01-07 12:30:00,92.25,92.32,92.2,92.2,20512.0,91.1033,91.1724,91.0539,91.0539,20512.0
2025-01-07 12:35:00,92.19,92.21,92.0,92.02,76300.0,91.044,91.0638,90.8564,90.8761,76300.0
2025-01-07 12:40:00,92.02,92.08,91.99,92.02,45420.0,90.8761,90.9354,90.8465,90.8761,45420.0
2025-01-07 12:45:00,92.03,92.03,91.86,91.92,72566.0,90.886,90.886,90.7181,90.7774,72566.0
2025-01-07 12:50:00,91.93,92.01,91.89,92.01,30909.0,90.7873,90.8663,90.7477,90.8663,30909.0
2025-01-07 12:55:00,92.02,92.2,91.99,92.16,18171.0,90.8761,91.0539,90.8465,91.0144,18171.0
2025-01-07 13:00:00,92.19,92.29,92.14,92.25,22670.0,91.044,91.1428,90.9946,91.1033,22670.0
2025-01-07 13:05:00,92.25,92.3,92.21,92.29,20188.0,91.1033,91.1527,91.0638,91.1428,20188.0
2025-01-07 13:10:00,92.29,92.29,92.18,92.18,17344.0,91.1428,91.1428,91.0341,91.0341,17344.0
2025-01-07 13:15:00,92.19,92.25,92.16,92.23,18849.0,91.044,91.1033,91.0144,91.0835,18849.0
2025-01-07 13:20:00,92.22,92.3,92.21,92.28,15700.0,91.0736,91.1527,91.0638,91.1329,15700.0
2025-01-07 13:25:00,92.3,92.3,92.21,92.26,11377.0,91.1527,91.1527,91.0638,91.1131,11377.0
2025-01-07 13:30:00,92.26,92.26,92.19,92.22,17483.0,91.1131,91.1131,91.044,91.0736,17483.0
2025-01-07 13:35:00,92.21,92.25,92.17,92.23,14100.0,91.0638,91.1033,91.0243,91.0835,14100.0
2025-01-07 13:40:00,92.23,92.24,92.14,92.18,19932.0,91.0835,91.0934,90.9946,91.0341,19932.0
2025-01-07 13:45:00,92.18,92.22,92.17,92.19,10847.0,91.0341,91.0736,91.0243,91.044,10847.0
2025-01-07 13:50:00,92.2,92.34,92.18,92.32,38140.0,91.0539,91.1922,91.0341,91.1724,38140.0
2025-01-07 13:55:00,92.32,92.43,92.3,92.39,82951.0,91.1724,91.281,91.1527,91.2415,82951.0
2025-01-07 14:00:00,92.39,92.5,92.37,92.49,23116.0,91.2415,91.3502,91.2218,91.3403,23116.0
2025-01-07 14:05:00,92.48,92.64,92.46,92.64,15469.0,91.3304,91.4884,91.3107,91.4884,15469.0
2025-01-07 14:10:00,92.63,92.76,92.61,92.71,35278.0,91.4785,91.6069,91.4588,91.5576,35278.0
2025-01-07 14:15:00,92.72,92.84,92.67,92.83,24309.0,91.5674,91.6859,91.5181,91.6761,24309.0
2025-01-07 14:20:00,92.84,92.99,92.82,92.99,34099.0,91.6859,91.8341,91.6662,91.8341,34099.0
2025-01-07 14:25:00,92.99,93.19,92.99,93.19,46871.0,91.8341,92.0316,91.8341,92.0316,46871.0
2025-01-07 14:30:00,93.17,93.2,93.07,93.09,38421.0,92.0118,92.0415,91.9131,91.9328,38421.0
2025-01-07 14:35:00,93.1,93.19,93.07,93.11,29637.0,91.9427,92.0316,91.9131,91.9526,29637.0
2025-01-07 14:40:00,93.11,93.16,93.08,93.15,24645.0,91.9526,92.002,91.923,91.9921,24645.0
2025-01-07 14:45:00,93.15,93.19,93.12,93.13,28779.0,91.9921,92.0316,91.9625,91.9723,28779.0
2025-01-07 14:50:00,93.15,93.2,93.06,93.1,20779.0,91.9921,92.0415,91.9032,91.9427,20779.0
2025-01-07 14:55:00,93.09,93.17,93.08,93.16,25968.0,91.9328,92.0118,91.923,92.002,25968.0
2025-01-07 15:00:00,93.15,93.17,93.06,93.09,28686.0,91.9921,92.0118,91.9032,91.9328,28686.0
2025-01-07 15:05:00,93.1,93.14,93.02,93.11,47500.0,91.9427,91.9822,91.8637,91.9526,47500.0
2025-01-07 15:10:00,93.11,93.11,93.01,93.03,21295.0,91.9526,91.9526,91.8538,91.8736,21295.0
2025-01-07 15:15:00,93.02,93.11,93.02,93.11,32839.0,91.8637,91.9526,91.8637,91.9526,32839.0
2025-01-07 15:20:00,93.1,93.1,92.87,92.95,35300.0,91.9427,91.9427,91.7156,91.7946,35300.0
2025-01-07 15:25:00,92.95,93.06,92.95,93.05,38097.0,91.7946,91.9032,91.7946,91.8933,38097.0
2025-01-07 15:30:00,93.07,93.08,92.88,92.88,78990.0,91.9131,91.923,91.7254,91.7254,78990.0
2025-01-07 15:35:00,92.86,92.9,92.72,92.77,35140.0,91.7057,91.7452,91.5674,91.6168,35140.0
2025-01-07 15:40:00,92.77,92.86,92.67,92.73,31989.0,91.6168,91.7057,91.5181,91.5773,31989.0
2025-01-07 15:45:00,92.72,92.78,92.69,92.73,31829.0,91.5674,91.6267,91.5378,91.5773,31829.0
2025-01-07 15:50:00,92.74,92.95,92.74,92.92,93513.0,91.5872,91.7946,91.5872,91.7649,93513.0
2025-01-07 15:55:00,92.92,92.96,92.79,92.85,278293.0,91.7649,91.8044,91.6366,91.6958,278293.0
2025-01-08 09:30:00,92.82,92.97,92.38,92.47,101874.0,91.6662,91.8143,91.2317,91.3205,101874.0
2025-01-08 09:35:00,92.47,92.48,92.09,92.2,66149.0,91.3205,91.3304,90.9453,91.0539,66149.0
2025-01-08 09:40:00,92.2,92.51,92.18,92.45,38355.0,91.0539,91.36,91.0341,91.3008,38355.0
2025-01-08 09:45:00,92.45,92.54,92.25,92.54,60887.0,91.3008,91.3897,91.1033,91.3897,60887.0
2025-01-08 09:50:00,92.55,92.55,92.29,92.36,28479.0,91.3995,91.3995,91.1428,91.2119,28479.0
2025-01-08 09:55:00,92.33,92.38,92.18,92.3,52778.0,91.1823,91.2317,91.0341,91.1527,52778.0
2025-01-08 10:00:00,92.28,92.5,92.25,92.48,21898.0,91.1329,91.3502,91.1033,91.3304,21898.0
2025-01-08 10:05:00,92.48,92.64,92.46,92.62,19818.0,91.3304,91.4884,91.3107,91.4687,19818.0
2025-01-08 10:10:00,92.63,92.7,92.59,92.64,23959.0,91.4785,91.5477,91.439,91.4884,23959.0
2025-01-08 10:15:00,92.65,92.65,92.4,92.4,18805.0,91.4983,91.4983,91.2514,91.2514,18805.0
2025-01-08 10:20:00,92.42,92.46,92.25,92.35,61628.0,91.2712,91.3107,91.1033,91.202,61628.0
2025-01-08 10:25:00,92.38,92.45,92.25,92.26,42103.0,91.2317,91.3008,91.1033,91.1131,42103.0
2025-01-08 10:30:00,92.27,92.38,92.24,92.26,20105.0,91.123,91.2317,91.0934,91.1131,20105.0
2025-01-08 10:35:00,92.25,92.43,92.24,92.28,32620.0,91.1033,91.281,91.0934,91.1329,32620.0
2025-01-08 10:40:00,92.29,92.29,92.0,92.08,49161.0,91.1428,91.1428,90.8564,90.9354,49161.0
2025-01-08 10:45:00,92.08,92.17,92.05,92.17,21344.0,90.9354,91.0243,90.9058,91.0243,21344.0
2025-01-08 10:50:00,92.17,92.39,92.17,92.29,40370.0,91.0243,91.2415,91.0243,91.1428,40370.0
2025-01-08 10:55:00,92.3,92.5,92.3,92.49,21499.0,91.1527,91.3502,91.1527,91.3403,21499.0
2025-01-08 11:00:00,92.49,92.59,92.45,92.59,32006.0,91.3403,91.439,91.3008,91.439,32006.0
2025-01-08 11:05:00,92.59,92.64,92.5,92.51,20251.0,91.439,91.4884,91.3502,91.36,20251.0
2025-01-08 11:10:00,92.51,92.54,92.46,92.46,230941.0,91.36,91.3897,91.3107,91.3107,230941.0
2025-01-08 11:15:00,92.47,92.5,92.38,92.48,14799.0,91.3205,91.3502,91.2317,91.3304,14799.0
2025-01-08 11:20:00,92.5,92.66,92.49,92.61,19642.0,91.3502,91.5082,91.3403,91.4588,19642.0
2025-01-08 11:25:00,92.64,92.66,92.51,92.63,16366.0,91.4884,91.5082,91.36,91.4785,16366.0
2025-01-08 11:30:00,92.64,92.82,92.61,92.81,34465.0,91.4884,91.6662,91.4588,91.6563,34465.0
2025-01-08 11:35:00,92.82,92.96,92.81,92.96,21665.0,91.6662,91.8044,91.6563,91.8044,21665.0
2025-01-08 11:40:00,92.95,92.99,92.86,92.91,43627.0,91.7946,91.8341,91.7057,91.7551,43627.0
2025-01-08 11:45:00,92.9,92.9,92.75,92.89,30956.0,91.7452,91.7452,91.5971,91.7353,30956.0
2025-01-08 11:50:00,92.9,92.92,92.7,92.7,29735.0,91.7452,91.7649,91.5477,91.5477,29735.0
2025-01-08 11:55:00,92.7,92.79,92.66,92.7,20214.0,91.5477,91.6366,91.5082,91.5477,20214.0
2025-01-08 12:00:00,92.7,92.72,92.48,92.5,22281.0,91.5477,91.5674,91.3304,91.3502,22281.0
2025-01-08 12:05:00,92.48,92.49,92.31,92.37,23296.0,91.3304,91.3403,91.1625,91.2218,23296.0
2025-01-08 12:10:00,92.38,92.41,92.29,92.36,22045.0,91.2317,91.2613,91.1428,91.2119,22045.0
2025-01-08 12:15:00,92.35,92.46,92.35,92.42,28075.0,91.202,91.3107,91.202,91.2712,28075.0
2025-01-08 12:20:00,92.43,92.48,92.38,92.47,30753.0,91.281,91.3304,91.2317,91.3205,30753.0
2025-01-08 12:25:00,92.47,92.48,92.34,92.38,23200.0,91.3205,91.3304,91.1922,91.2317,23200.0
2025-01-08 12:30:00,92.36,92.43,92.36,92.39,13169.0,91.2119,91.281,91.2119,91.2415,13169.0
2025-01-08 12:35:00,92.4,92.42,92.33,92.42,11563.0,91.2514,91.2712,91.1823,91.2712,11563.0
2025-01-08 12:40:00,92.43,92.58,92.42,92.57,28625.0,91.281,91.4292,91.2712,91.4193,28625.0
2025-01-08 12:45:00,92.57,92.57,92.45,92.47,21449.0,91.4193,91.4193,91.3008,91.3205,21449.0
2025-01-08 12:50:00,92.48,92.51,92.42,92.45,19860.0,91.3304,91.36,91.2712,91.3008,19860.0
2025-01-08 12:55:00,92.46,92.55,92.46,92.51,13925.0,91.3107,91.3995,91.3107,91.36,13925.0
2025-01-08 13:00:00,92.5,92.73,92.49,92.67,82612.0,91.3502,91.5773,91.3403,91.5181,82612.0
2025-01-08 13:05:00,92.67,92.67,92.57,92.58,28375.0,91.5181,91.5181,91.4193,91.4292,28375.0
2025-01-08 13:10:00,92.58,92.58,92.49,92.56,17302.0,91.4292,91.4292,91.3403,91.4094,17302.0
2025-01-08 13:15:00,92.56,92.6,92.53,92.53,19765.0,91.4094,91.4489,91.3798,91.3798,19765.0
2025-01-08 13:20:00,92.54,92.64,92.54,92.58,23618.0,91.3897,91.4884,91.3897,91.4292,23618.0
2025-01-08 13:25:00,92.59,92.74,92.59,92.69,9464.0,91.439,91.5872,91.439,91.5378,9464.0
2025-01-08 13:30:00,92.67,92.67,92.6,92.6,9820.0,91.5181,91.5181,91.4489,91.4489,9820.0
2025-01-08 13:35:00,92.61,92.68,92.61,92.61,18300.0,91.4588,91.5279,91.4588,91.4588,18300.0
2025-01-08 13:40:00,92.61,92.68,92.57,92.6,60316.0,91.4588,91.5279,91.4193,91.4489,60316.0
2025-01-08 13:45:00,92.63,92.68,92.51,92.51,21009.0,91.4785,91.5279,91.36,91.36,21009.0
2025-01-08 13:50:00,92.51,92.52,92.37,92.41,21113.0,91.36,91.3699,91.2218,91.2613,21113.0
2025-01-08 13:55:00,92.41,92.48,92.35,92.48,39734.0,91.2613,91.3304,91.202,91.3304,39734.0
2025-01-08 14:00:00,92.48,92.5,92.45,92.48,35228.0,91.3304,91.3502,91.3008,91.3304,35228.0
2025-01-08 14:05:00,92.48,92.64,92.48,92.64,25488.0,91.3304,91.4884,91.3304,91.4884,25488.0
2025-01-08 14:10:00,92.64,92.65,92.47,92.49,28027.0,91.4884,91.4983,91.3205,91.3403,28027.0
2025-01-08 14:15:00,92.51,92.65,92.5,92.61,18589.0,91.36,91.4983,91.3502,91.4588,18589.0
2025-01-08 14:20:00,92.61,92.73,92.6,92.69,16737.0,91.4588,91.5773,91.4489,91.5378,16737.0
2025-01-08 14:25:00,92.68,92.82,92.64,92.78,15142.0,91.5279,91.6662,91.4884,91.6267,15142.0
2025-01-08 14:30:00,92.76,92.76,92.59,92.65,24774.0,91.6069,91.6069,91.439,91.4983,24774.0
2025-01-08 14:35:00,92.66,92.7,92.58,92.63,19231.0,91.5082,91.5477,91.4292,91.4785,19231.0
2025-01-08 14:40:00,92.61,92.64,92.56,92.59,14792.0,91.4588,91.4884,91.4094,91.439,14792.0
2025-01-08 14:45:00,92.59,92.62,92.55,92.59,12936.0,91.439,91.4687,91.3995,91.439,12936.0
2025-01-08 14:50:00,92.6,92.62,92.54,92.56,14253.0,91.4489,91.4687,91.3897,91.4094,14253.0
2025-01-08 14:55:00,92.56,92.58,92.5,92.56,34542.0,91.4094,91.4292,91.3502,91.4094,34542.0
2025-01-08 15:00:00,92.56,92.59,92.5,92.56,11964.0,91.4094,91.439,91.3502,91.4094,11964.0
2025-01-08 15:05:00,92.56,92.61,92.54,92.61,22077.0,91.4094,91.4588,91.3897,91.4588,22077.0
2025-01-08 15:10:00,92.61,92.66,92.59,92.59,33084.0,91.4588,91.5082,91.439,91.439,33084.0
2025-01-08 15:15:00,92.6,92.78,92.6,92.77,30918.0,91.4489,91.6267,91.4489,91.6168,30918.0
2025-01-08 15:20:00,92.78,92.81,92.71,92.75,24756.0,91.6267,91.6563,91.5576,91.5971,24756.0
2025-01-08 15:25:00,92.75,92.78,92.65,92.74,18597.0,91.5971,91.6267,91.4983,91.5872,18597.0
2025-01-08 15:30:00,92.74,92.75,92.65,92.65,25185.0,91.5872,91.5971,91.4983,91.4983,25185.0
2025-01-08 15:35:00,92.64,92.73,92.61,92.63,36672.0,91.4884,91.5773,91.4588,91.4785,36672.0
2025-01-08 15:40:00,92.63,92.69,92.6,92.66,44569.0,91.4785,91.5378,91.4489,91.5082,44569.0
2025-01-08 15:45:00,92.66,92.73,92.62,92.72,32974.0,91.5082,91.5773,91.4687,91.5674,32974.0
2025-01-08 15:50:00,92.73,93.01,92.72,92.87,165031.0,91.5773,91.8538,91.5674,91.7156,165031.0
2025-01-08 15:55:00,92.86,92.86,92.49,92.62,277575.0,91.7057,91.7057,91.3403,91.4687,277575.0
2025-01-10 09:30:00,92.43,92.7,91.93,92.2,202415.0,91.281,91.5477,90.7873,91.0539,202415.0
2025-01-10 09:35:00,92.22,92.32,92.17,92.19,28123.0,91.0736,91.1724,91.0243,91.044,28123.0
2025-01-10 09:40:00,92.18,92.49,92.18,92.4,37357.0,91.0341,91.3403,91.0341,91.2514,37357.0
2025-01-10 09:45:00,92.44,92.56,92.2,92.24,32079.0,91.2909,91.4094,91.0539,91.0934,32079.0
2025-01-10 09:50:00,92.23,92.24,92.03,92.05,34401.0,91.0835,91.0934,90.886,90.9058,34401.0
2025-01-10 09:55:00,92.05,92.18,92.02,92.17,36606.0,90.9058,91.0341,90.8761,91.0243,36606.0
2025-01-10 10:00:00,92.1,92.16,91.96,92.07,37044.0,90.9551,91.0144,90.8169,90.9255,37044.0
2025-01-10 10:05:00,92.04,92.16,91.94,92.14,35503.0,90.8959,91.0144,90.7971,90.9946,35503.0
2025-01-10 10:10:00,92.14,92.21,91.97,92.06,30553.0,90.9946,91.0638,90.8268,90.9156,30553.0
2025-01-10 10:15:00,92.06,92.23,92.01,92.19,56413.0,90.9156,91.0835,90.8663,91.044,56413.0
2025-01-10 10:20:00,92.18,92.32,92.17,92.3,39933.0,91.0341,91.1724,91.0243,91.1527,39933.0
2025-01-10 10:25:00,92.29,92.5,92.24,92.46,45327.0,91.1428,91.3502,91.0934,91.3107,45327.0
2025-01-10 10:30:00,92.47,92.8,92.42,92.7,58347.0,91.3205,91.6464,91.2712,91.5477,58347.0
2025-01-10 10:35:00,92.7,92.77,92.3,92.33,172800.0,91.5477,91.6168,91.1527,91.1823,172800.0
2025-01-10 10:40:00,92.31,92.31,92.1,92.22,24972.0,91.1625,91.1625,90.9551,91.0736,24972.0
2025-01-10 10:45:00,92.19,92.3,92.07,92.19,33641.0,91.044,91.1527,90.9255,91.044,33641.0
2025-01-10 10:50:00,92.23,92.23,92.0,92.17,54655.0,91.0835,91.0835,90.8564,91.0243,54655.0
2025-01-10 10:55:00,92.17,92.34,92.1,92.34,75686.0,91.0243,91.1922,90.9551,91.1922,75686.0
2025-01-10 11:00:00,92.34,92.48,92.26,92.34,41864.0,91.1922,91.3304,91.1131,91.1922,41864.0
2025-01-10 11:05:00,92.34,92.43,92.26,92.4,53609.0,91.1922,91.281,91.1131,91.2514,53609.0
2025-01-10 11:10:00,92.4,92.4,92.19,92.33,102622.0,91.2514,91.2514,91.044,91.1823,102622.0
2025-01-10 11:15:00,92.31,92.33,92.05,92.07,20513.0,91.1625,91.1823,90.9058,90.9255,20513.0
2025-01-10 11:20:00,92.07,92.24,92.05,92.15,37664.0,90.9255,91.0934,90.9058,91.0045,37664.0
2025-01-10 11:25:00,92.14,92.16,92.08,92.14,27575.0,90.9946,91.0144,90.9354,90.9946,27575.0
2025-01-10 11:30:00,92.12,92.15,92.02,92.11,37384.0,90.9749,91.0045,90.8761,90.965,37384.0
2025-01-10 11:35:00,92.11,92.14,92.06,92.09,17073.0,90.965,90.9946,90.9156,90.9453,17073.0
2025-01-10 11:40:00,92.11,92.14,92.06,92.13,20852.0,90.965,90.9946,90.9156,90.9848,20852.0
2025-01-10 11:45:00,92.12,92.15,91.95,92.12,37996.0,90.9749,91.0045,90.807,90.9749,37996.0
2025-01-10 11:50:00,92.14,92.23,92.11,92.23,18675.0,90.9946,91.0835,90.965,91.0835,18675.0
2025-01-10 11:55:00,92.21,92.21,92.02,92.05,19699.0,91.0638,91.0638,90.8761,90.9058,19699.0
2025-01-10 12:00:00,92.06,92.14,92.04,92.11,28116.0,90.9156,90.9946,90.8959,90.965,28116.0
2025-01-10 12:05:00,92.1,92.13,92.02,92.04,27395.0,90.9551,90.9848,90.8761,90.8959,27395.0
2025-01-10 12:10:00,92.04,92.09,92.0,92.05,34895.0,90.8959,90.9453,90.8564,90.9058,34895.0
2025-01-10 12:15:00,92.07,92.22,91.99,92.15,30124.0,90.9255,91.0736,90.8465,91.0045,30124.0
2025-01-10 12:20:00,92.16,92.17,92.09,92.16,22511.0,91.0144,91.0243,90.9453,91.0144,22511.0
2025-01-10 12:25:00,92.16,92.25,92.12,92.21,29919.0,91.0144,91.1033,90.9749,91.0638,29919.0
2025-01-10 12:30:00,92.21,92.26,92.15,92.18,25955.0,91.0638,91.1131,91.0045,91.0341,25955.0
2025-01-10 12:35:00,92.19,92.35,92.18,92.29,33234.0,91.044,91.202,91.0341,91.1428,33234.0
2025-01-10 12:40:00,92.3,92.32,92.21,92.23,120312.0,91.1527,91.1724,91.0638,91.0835,120312.0
2025-01-10 12:45:00,92.22,92.33,92.16,92.28,20061.0,91.0736,91.1823,91.0144,91.1329,20061.0
2025-01-10 12:50:00,92.26,92.32,92.23,92.32,14034.0,91.1131,91.1724,91.0835,91.1724,14034.0
2025-01-10 12:55:00,92.31,92.35,92.25,92.32,24322.0,91.1625,91.202,91.1033,91.1724,24322.0
2025-01-10 13:00:00,92.31,92.33,92.25,92.25,40890.0,91.1625,91.1823,91.1033,91.1033,40890.0
2025-01-10 13:05:00,92.24,92.38,92.24,92.31,16749.0,91.0934,91.2317,91.0934,91.1625,16749.0
2025-01-10 13:10:00,92.32,92.37,92.28,92.35,118694.0,91.1724,91.2218,91.1329,91.202,118694.0
2025-01-10 13:15:00,92.34,92.42,92.33,92.35,18900.0,91.1922,91.2712,91.1823,91.202,18900.0
2025-01-10 13:20:00,92.36,92.36,92.29,92.35,7445.0,91.2119,91.2119,91.1428,91.202,7445.0
2025-01-10 13:25:00,92.35,92.37,92.28,92.29,15125.0,91.202,91.2218,91.1329,91.1428,15125.0
2025-01-10 13:30:00,92.3,92.41,92.24,92.34,26848.0,91.1527,91.2613,91.0934,91.1922,26848.0
2025-01-10 13:35:00,92.32,92.46,92.32,92.43,8299.0,91.1724,91.3107,91.1724,91.281,8299.0
2025-01-10 13:40:00,92.43,92.47,92.34,92.38,13785.0,91.281,91.3205,91.1922,91.2317,13785.0
2025-01-10 13:45:00,92.39,92.44,92.34,92.42,23370.0,91.2415,91.2909,91.1922,91.2712,23370.0
2025-01-10 13:50:00,92.41,92.41,92.3,92.37,24244.0,91.2613,91.2613,91.1527,91.2218,24244.0
2025-01-10 13:55:00,92.39,92.45,92.39,92.43,22250.0,91.2415,91.3008,91.2415,91.281,22250.0
2025-01-10 14:00:00,92.42,92.46,92.36,92.41,16685.0,91.2712,91.3107,91.2119,91.2613,16685.0
2025-01-10 14:05:00,92.41,92.42,92.22,92.22,43300.0,91.2613,91.2712,91.0736,91.0736,43300.0
2025-01-10 14:10:00,92.22,92.31,92.19,92.23,123144.0,91.0736,91.1625,91.044,91.0835,123144.0
2025-01-10 14:15:00,92.24,92.34,92.12,92.19,36805.0,91.0934,91.1922,90.9749,91.044,36805.0
2025-01-10 14:20:00,92.19,92.2,92.13,92.16,21516.0,91.044,91.0539,90.9848,91.0144,21516.0
2025-01-10 14:25:00,92.18,92.27,92.18,92.22,43397.0,91.0341,91.123,91.0341,91.0736,43397.0
2025-01-10 14:30:00,92.21,92.22,92.12,92.17,22795.0,91.0638,91.0736,90.9749,91.0243,22795.0
2025-01-10 14:35:00,92.17,92.22,92.13,92.22,18642.0,91.0243,91.0736,90.9848,91.0736,18642.0
2025-01-10 14:40:00,92.2,92.24,92.17,92.23,20988.0,91.0539,91.0934,91.0243,91.0835,20988.0
2025-01-10 14:45:00,92.22,92.25,92.03,92.05,20864.0,91.0736,91.1033,90.886,90.9058,20864.0
2025-01-10 14:50:00,92.03,92.17,92.03,92.17,13586.0,90.886,91.0243,90.886,91.0243,13586.0
2025-01-10 14:55:00,92.17,92.24,92.14,92.22,23791.0,91.0243,91.0934,90.9946,91.0736,23791.0
2025-01-10 15:00:00,92.21,92.21,92.06,92.14,30081.0,91.0638,91.0638,90.9156,90.9946,30081.0
2025-01-10 15:05:00,92.14,92.19,92.12,92.12,20309.0,90.9946,91.044,90.9749,90.9749,20309.0
2025-01-10 15:10:00,92.13,92.14,91.98,92.01,37079.0,90.9848,90.9946,90.8366,90.8663,37079.0
2025-01-10 15:15:00,92.02,92.04,91.99,92.01,46373.0,90.8761,90.8959,90.8465,90.8663,46373.0
2025-01-10 15:20:00,92.01,92.12,92.0,92.12,33794.0,90.8663,90.9749,90.8564,90.9749,33794.0
2025-01-10 15:25:00,92.11,92.2,92.11,92.19,47958.0,90.965,91.0539,90.965,91.044,47958.0
2025-01-10 15:30:00,92.19,92.2,92.1,92.14,59567.0,91.044,91.0539,90.9551,90.9946,59567.0
2025-01-10 15:35:00,92.14,92.3,92.08,92.22,64513.0,90.9946,91.1527,90.9354,91.0736,64513.0
2025-01-10 15:40:00,92.21,92.26,92.16,92.19,54269.0,91.0638,91.1131,91.0144,91.044,54269.0
2025-01-10 15:45:00,92.19,92.21,92.12,92.13,59990.0,91.044,91.0638,90.9749,90.9848,59990.0
2025-01-10 15:50:00,92.14,92.32,92.1,92.21,165662.0,90.9946,91.1724,90.9551,91.0638,165662.0
2025-01-10 15:55:00,92.2,92.34,92.18,92.25,439138.0,91.0539,91.1922,91.0341,91.1033,439138.0
2025-01-13 09:30:00,92.27,92.47,91.86,92.06,154547.0,91.123,91.3205,90.7181,90.9156,154547.0
2025-01-13 09:35:00,92.08,92.25,91.94,92.03,77661.0,90.9354,91.1033,90.7971,90.886,77661.0
2025-01-13 09:40:00,92.06,92.24,91.93,92.19,65641.0,90.9156,91.0934,90.7873,91.044,65641.0
2025-01-13 09:45:00,92.18,92.26,92.06,92.12,29963.0,91.0341,91.1131,90.9156,90.9749,29963.0
2025-01-13 09:50:00,92.14,92.17,91.99,92.1,27401.0,90.9946,91.0243,90.8465,90.9551,27401.0
2025-01-13 09:55:00,92.09,92.32,92.0,92.28,143241.0,90.9453,91.1724,90.8564,91.1329,143241.0
2025-01-13 10:00:00,92.27,92.33,92.1,92.25,58138.0,91.123,91.1823,90.9551,91.1033,58138.0
2025-01-13 10:05:00,92.25,92.33,92.2,92.23,40358.0,91.1033,91.1823,91.0539,91.0835,40358.0
2025-01-13 10:10:00,92.23,92.27,91.98,92.01,70423.0,91.0835,91.123,90.8366,90.8663,70423.0
2025-01-13 10:15:00,92.02,92.12,91.99,92.07,26233.0,90.8761,90.9749,90.8465,90.9255,26233.0
2025-01-13 10:20:00,92.07,92.11,91.99,92.05,24287.0,90.9255,90.965,90.8465,90.9058,24287.0
2025-01-13 10:25:00,92.04,92.04,91.88,91.93,66344.0,90.8959,90.8959,90.7379,90.7873,66344.0
2025-01-13 10:30:00,91.93,92.1,91.93,92.01,64204.0,90.7873,90.9551,90.7873,90.8663,64204.0
2025-01-13 10:35:00,92.02,92.16,92.0,92.15,36537.0,90.8761,91.0144,90.8564,91.0045,36537.0
2025-01-13 10:40:00,92.15,92.26,92.1,92.21,53127.0,91.0045,91.1131,90.9551,91.0638,53127.0
2025-01-13 10:45:00,92.2,92.29,92.1,92.12,37921.0,91.0539,91.1428,90.9551,90.9749,37921.0
2025-01-13 10:50:00,92.12,92.12,92.02,92.09,51616.0,90.9749,90.9749,90.8761,90.9453,51616.0
2025-01-13 10:55:00,92.08,92.23,92.08,92.11,44346.0,90.9354,91.0835,90.9354,90.965,44346.0
2025-01-13 11:00:00,92.13,92.18,91.96,91.98,46721.0,90.9848,91.0341,90.8169,90.8366,46721.0
2025-01-13 11:05:00,91.99,92.09,91.93,92.0,45677.0,90.8465,90.9453,90.7873,90.8564,45677.0
2025-01-13 11:10:00,91.99,92.0,91.67,91.75,37290.0,90.8465,90.8564,90.5305,90.6095,37290.0
2025-01-13 11:15:00,91.75,91.85,91.74,91.74,36021.0,90.6095,90.7082,90.5996,90.5996,36021.0
2025-01-13 11:20:00,91.74,91.94,91.74,91.92,37899.0,90.5996,90.7971,90.5996,90.7774,37899.0
2025-01-13 11:25:00,91.94,91.94,91.78,91.79,17815.0,90.7971,90.7971,90.6391,90.649,17815.0
2025-01-13 11:30:00,91.77,91.86,91.71,91.77,37071.0,90.6292,90.7181,90.57,90.6292,37071.0
2025-01-13 11:35:00,91.77,91.77,91.37,91.48,99478.0,90.6292,90.6292,90.2342,90.3428,99478.0
2025-01-13 11:40:00,91.49,92.0,91.49,91.69,725802.0,90.3527,90.8564,90.3527,90.5502,725802.0
2025-01-13 11:45:00,91.69,91.73,91.6,91.7,62081.0,90.5502,90.5897,90.4614,90.5601,62081.0
2025-01-13 11:50:00,91.7,91.73,91.58,91.59,116465.0,90.5601,90.5897,90.4416,90.4515,116465.0
2025-01-13 11:55:00,91.61,91.77,91.58,91.6,44377.0,90.4712,90.6292,90.4416,90.4614,44377.0
2025-01-13 12:00:00,91.6,91.86,91.54,91.83,45502.0,90.4614,90.7181,90.4021,90.6885,45502.0
2025-01-13 12:05:00,91.84,92.09,91.83,92.09,38785.0,90.6984,90.9453,90.6885,90.9453,38785.0
2025-01-13 12:10:00,92.07,92.07,91.95,92.02,25857.0,90.9255,90.9255,90.807,90.8761,25857.0
2025-01-13 12:15:00,92.02,92.09,91.97,92.09,21182.0,90.8761,90.9453,90.8268,90.9453,21182.0
2025-01-13 12:20:00,92.09,92.18,92.07,92.07,22198.0,90.9453,91.0341,90.9255,90.9255,22198.0
2025-01-13 12:25:00,92.09,92.18,92.07,92.15,21040.0,90.9453,91.0341,90.9255,91.0045,21040.0
2025-01-13 12:30:00,92.14,92.17,92.05,92.07,16684.0,90.9946,91.0243,90.9058,90.9255,16684.0
2025-01-13 12:35:00,92.07,92.08,92.01,92.04,13598.0,90.9255,90.9354,90.8663,90.8959,13598.0
2025-01-13 12:40:00,92.04,92.14,92.04,92.11,24613.0,90.8959,90.9946,90.8959,90.965,24613.0
2025-01-13 12:45:00,92.1,92.12,92.03,92.08,12264.0,90.9551,90.9749,90.886,90.9354,12264.0
2025-01-13 12:50:00,92.07,92.15,92.04,92.15,34932.0,90.9255,91.0045,90.8959,91.0045,34932.0
2025-01-13 12:55:00,92.15,92.33,92.15,92.33,21522.0,91.0045,91.1823,91.0045,91.1823,21522.0
2025-01-13 13:00:00,92.32,92.34,92.22,92.23,20281.0,91.1724,91.1922,91.0736,91.0835,20281.0
2025-01-13 13:05:00,92.22,92.36,92.18,92.31,15162.0,91.0736,91.2119,91.0341,91.1625,15162.0
2025-01-13 13:10:00,92.3,92.48,92.3,92.46,23544.0,91.1527,91.3304,91.1527,91.3107,23544.0
2025-01-13 13:15:00,92.46,92.47,92.4,92.45,12502.0,91.3107,91.3205,91.2514,91.3008,12502.0
2025-01-13 13:20:00,92.45,92.54,92.44,92.54,17940.0,91.3008,91.3897,91.2909,91.3897,17940.0
2025-01-13 13:25:00,92.55,92.58,92.51,92.54,10628.0,91.3995,91.4292,91.36,91.3897,10628.0
2025-01-13 13:30:00,92.55,92.62,92.47,92.6,16787.0,91.3995,91.4687,91.3205,91.4489,16787.0
2025-01-13 13:35:00,92.6,92.78,92.57,92.77,38861.0,91.4489,91.6267,91.4193,91.6168,38861.0
2025-01-13 13:40:00,92.77,92.77,92.6,92.64,28159.0,91.6168,91.6168,91.4489,91.4884,28159.0
2025-01-13 13:45:00,92.64,92.76,92.62,92.73,37735.0,91.4884,91.6069,91.4687,91.5773,37735.0
2025-01-13 13:50:00,92.73,92.89,92.72,92.82,45846.0,91.5773,91.7353,91.5674,91.6662,45846.0
2025-01-13 13:55:00,92.82,93.03,92.81,92.96,28187.0,91.6662,91.8736,91.6563,91.8044,28187.0
2025-01-13 14:00:00,92.96,92.98,92.84,92.87,20605.0,91.8044,91.8242,91.6859,91.7156,20605.0
2025-01-13 14:05:00,92.87,92.93,92.82,92.88,25652.0,91.7156,91.7748,91.6662,91.7254,25652.0
2025-01-13 14:10:00,92.9,93.0,92.87,92.95,19256.0,91.7452,91.8439,91.7156,91.7946,19256.0
2025-01-13 14:15:00,92.94,92.94,92.82,92.83,14495.0,91.7847,91.7847,91.6662,91.6761,14495.0
2025-01-13 14:20:00,92.83,92.94,92.81,92.89,19414.0,91.6761,91.7847,91.6563,91.7353,19414.0
2025-01-13 14:25:00,92.89,93.0,92.87,93.0,17122.0,91.7353,91.8439,91.7156,91.8439,17122.0
2025-01-13 14:30:00,93.0,93.01,92.92,92.94,23782.0,91.8439,91.8538,91.7649,91.7847,23782.0
2025-01-13 14:35:00,92.94,93.04,92.91,93.01,21216.0,91.7847,91.8835,91.7551,91.8538,21216.0
2025-01-13 14:40:00,92.99,93.05,92.94,92.98,25537.0,91.8341,91.8933,91.7847,91.8242,25537.0
2025-01-13 14:45:00,92.98,92.98,92.91,92.93,38035.0,91.8242,91.8242,91.7551,91.7748,38035.0
2025-01-13 14:50:00,92.93,93.04,92.91,93.03,31555.0,91.7748,91.8835,91.7551,91.8736,31555.0
2025-01-13 14:55:00,93.03,93.16,92.96,93.09,43516.0,91.8736,92.002,91.8044,91.9328,43516.0
2025-01-13 15:00:00,93.09,93.24,93.05,93.16,89894.0,91.9328,92.081,91.8933,92.002,89894.0
2025-01-13 15:05:00,93.15,93.31,93.15,93.27,31216.0,91.9921,92.1501,91.9921,92.1106,31216.0
2025-01-13 15:10:00,93.27,93.31,93.23,93.23,36907.0,92.1106,92.1501,92.0711,92.0711,36907.0
2025-01-13 15:15:00,93.23,93.3,93.17,93.28,63287.0,92.0711,92.1402,92.0118,92.1205,63287.0
2025-01-13 15:20:00,93.29,93.29,93.14,93.14,23764.0,92.1303,92.1303,91.9822,91.9822,23764.0
2025-01-13 15:25:00,93.15,93.19,93.08,93.12,43468.0,91.9921,92.0316,91.923,91.9625,43468.0
2025-01-13 15:30:00,93.11,93.16,93.05,93.1,41177.0,91.9526,92.002,91.8933,91.9427,41177.0
2025-01-13 15:35:00,93.1,93.25,93.07,93.18,48573.0,91.9427,92.0908,91.9131,92.0217,48573.0
2025-01-13 15:40:00,93.17,93.33,93.14,93.3,64647.0,92.0118,92.1698,91.9822,92.1402,64647.0
2025-01-13 15:45:00,93.3,93.39,93.29,93.37,70742.0,92.1402,92.2291,92.1303,92.2094,70742.0
2025-01-13 15:50:00,93.36,93.36,93.2,93.24,100444.0,92.1995,92.1995,92.0415,92.081,100444.0
2025-01-13 15:55:00,93.23,93.59,93.23,93.52,450014.0,92.0711,92.4266,92.0711,92.3575,450014.0
2025-01-14 09:30:00,94.01,94.53,93.72,94.23,199317.0,92.8414,93.3549,92.555,93.0587,199317.0
2025-01-14 09:35:00,94.26,94.33,93.94,94.08,33196.0,93.0883,93.1574,92.7723,92.9105,33196.0
2025-01-14 09:40:00,94.09,94.36,94.06,94.28,37165.0,92.9204,93.187,92.8908,93.108,37165.0
2025-01-14 09:45:00,94.32,94.64,94.26,94.61,100499.0,93.1475,93.4636,93.0883,93.4339,100499.0
2025-01-14 09:50:00,94.64,94.76,94.53,94.72,81183.0,93.4636,93.5821,93.3549,93.5426,81183.0
2025-01-14 09:55:00,94.75,94.89,94.61,94.69,63228.0,93.5722,93.7105,93.4339,93.5129,63228.0
2025-01-14 10:00:00,94.73,94.79,94.52,94.78,36317.0,93.5524,93.6117,93.3451,93.6018,36317.0
2025-01-14 10:05:00,94.77,94.85,94.44,94.45,31086.0,93.5919,93.671,93.266,93.2759,31086.0
2025-01-14 10:10:00,94.46,94.64,94.45,94.48,39747.0,93.2858,93.4636,93.2759,93.3056,39747.0
2025-01-14 10:15:00,94.51,94.55,94.43,94.44,46000.0,93.3352,93.3747,93.2562,93.266,46000.0
2025-01-14 10:20:00,94.43,94.44,94.31,94.42,44921.0,93.2562,93.266,93.1377,93.2463,44921.0
2025-01-14 10:25:00,94.42,94.5,94.35,94.48,33665.0,93.2463,93.3253,93.1772,93.3056,33665.0
2025-01-14 10:30:00,94.48,94.6,94.4,94.41,61551.0,93.3056,93.4241,93.2265,93.2364,61551.0
2025-01-14 10:35:00,94.39,94.4,94.1,94.11,60169.0,93.2167,93.2265,92.9303,92.9402,60169.0
2025-01-14 10:40:00,94.11,94.12,93.9,93.91,14689.0,92.9402,92.95,92.7328,92.7426,14689.0
2025-01-14 10:45:00,93.89,93.98,93.67,93.69,64642.0,92.7229,92.8118,92.5056,92.5254,64642.0
2025-01-14 10:50:00,93.67,93.67,93.48,93.61,21705.0,92.5056,92.5056,92.318,92.4464,21705.0
2025-01-14 10:55:00,93.6,93.65,93.53,93.55,12013.0,92.4365,92.4859,92.3674,92.3871,12013.0
2025-01-14 11:00:00,93.53,93.58,93.21,93.26,18096.0,92.3674,92.4167,92.0513,92.1007,18096.0
2025-01-14 11:05:00,93.26,93.33,93.19,93.23,13430.0,92.1007,92.1698,92.0316,92.0711,13430.0
2025-01-14 11:10:00,93.23,93.36,93.23,93.3,24036.0,92.0711,92.1995,92.0711,92.1402,24036.0
2025-01-14 11:15:00,93.29,93.31,93.13,93.22,22885.0,92.1303,92.1501,91.9723,92.0612,22885.0
2025-01-14 11:20:00,93.22,93.34,93.19,93.23,21032.0,92.0612,92.1797,92.0316,92.0711,21032.0
2025-01-14 11:25:00,93.24,93.38,93.17,93.26,21613.0,92.081,92.2192,92.0118,92.1007,21613.0
2025-01-14 11:30:00,93.26,93.37,93.26,93.3,8434.0,92.1007,92.2094,92.1007,92.1402,8434.0
2025-01-14 11:35:00,93.28,93.34,93.18,93.23,10842.0,92.1205,92.1797,92.0217,92.0711,10842.0
2025-01-14 11:40:00,93.22,93.23,93.08,93.12,9985.0,92.0612,92.0711,91.923,91.9625,9985.0
2025-01-14 11:45:00,93.13,93.17,93.04,93.09,9762.0,91.9723,92.0118,91.8835,91.9328,9762.0
2025-01-14 11:50:00,93.08,93.11,93.05,93.09,6018.0,91.923,91.9526,91.8933,91.9328,6018.0
2025-01-14 11:55:00,93.09,93.1,92.99,93.02,33302.0,91.9328,91.9427,91.8341,91.8637,33302.0
2025-01-14 12:00:00,93.04,93.06,92.97,93.05,12096.0,91.8835,91.9032,91.8143,91.8933,12096.0
2025-01-14 12:05:00,93.03,93.08,92.97,92.98,12798.0,91.8736,91.923,91.8143,91.8242,12798.0
2025-01-14 12:10:00,93.0,93.07,92.93,93.04,14070.0,91.8439,91.9131,91.7748,91.8835,14070.0
2025-01-14 12:15:00,93.06,93.12,93.02,93.02,9871.0,91.9032,91.9625,91.8637,91.8637,9871.0
2025-01-14 12:20:00,93.04,93.09,92.98,93.08,6531.0,91.8835,91.9328,91.8242,91.923,6531.0
2025-01-14 12:25:00,93.07,93.18,93.07,93.14,11972.0,91.9131,92.0217,91.9131,91.9822,11972.0
2025-01-14 12:30:00,93.15,93.18,93.05,93.05,17988.0,91.9921,92.0217,91.8933,91.8933,17988.0
2025-01-14 12:35:00,93.05,93.1,93.02,93.07,8572.0,91.8933,91.9427,91.8637,91.9131,8572.0
2025-01-14 12:40:00,93.08,93.23,93.06,93.21,13580.0,91.923,92.0711,91.9032,92.0513,13580.0
2025-01-14 12:45:00,93.2,93.2,93.06,93.08,8414.0,92.0415,92.0415,91.9032,91.923,8414.0
2025-01-14 12:50:00,93.08,93.14,93.06,93.08,18000.0,91.923,91.9822,91.9032,91.923,18000.0
2025-01-14 12:55:00,93.08,93.1,92.99,93.07,8647.0,91.923,91.9427,91.8341,91.9131,8647.0
2025-01-14 13:00:00,93.07,93.21,93.07,93.18,11086.0,91.9131,92.0513,91.9131,92.0217,11086.0
2025-01-14 13:05:00,93.18,93.22,93.16,93.2,7256.0,92.0217,92.0612,92.002,92.0415,7256.0
2025-01-14 13:10:00,93.19,93.25,93.17,93.22,9381.0,92.0316,92.0908,92.0118,92.0612,9381.0
2025-01-14 13:15:00,93.22,93.31,93.21,93.31,19158.0,92.0612,92.1501,92.0513,92.1501,19158.0
2025-01-14 13:20:00,93.31,93.37,93.28,93.35,15250.0,92.1501,92.2094,92.1205,92.1896,15250.0
2025-01-14 13:25:00,93.35,93.49,93.35,93.47,13270.0,92.1896,92.3279,92.1896,92.3081,13270.0
2025-01-14 13:30:00,93.46,93.48,93.37,93.42,8134.0,92.2982,92.318,92.2094,92.2587,8134.0
2025-01-14 13:35:00,93.41,93.52,93.37,93.45,12119.0,92.2489,92.3575,92.2094,92.2884,12119.0
2025-01-14 13:40:00,93.46,93.52,93.43,93.48,17546.0,92.2982,92.3575,92.2686,92.318,17546.0
2025-01-14 13:45:00,93.49,93.56,93.46,93.55,21293.0,92.3279,92.397,92.2982,92.3871,21293.0
2025-01-14 13:50:00,93.56,93.56,93.45,93.48,16006.0,92.397,92.397,92.2884,92.318,16006.0
2025-01-14 13:55:00,93.48,93.53,93.46,93.52,9999.0,92.318,92.3674,92.2982,92.3575,9999.0
2025-01-14 14:00:00,93.52,93.52,93.42,93.47,12597.0,92.3575,92.3575,92.2587,92.3081,12597.0
2025-01-14 14:05:00,93.47,93.51,93.44,93.46,8585.0,92.3081,92.3476,92.2785,92.2982,8585.0
2025-01-14 14:10:00,93.48,93.49,93.3,93.33,16116.0,92.318,92.3279,92.1402,92.1698,16116.0
2025-01-14 14:15:00,93.32,93.42,93.32,93.37,21875.0,92.16,92.2587,92.16,92.2094,21875.0
2025-01-14 14:20:00,93.35,93.4,93.32,93.4,10730.0,92.1896,92.239,92.16,92.239,10730.0
2025-01-14 14:25:00,93.4,93.42,93.23,93.3,26260.0,92.239,92.2587,92.0711,92.1402,26260.0
2025-01-14 14:30:00,93.3,93.38,93.28,93.33,18508.0,92.1402,92.2192,92.1205,92.1698,18508.0
2025-01-14 14:35:00,93.33,93.33,93.26,93.27,15226.0,92.1698,92.1698,92.1007,92.1106,15226.0
2025-01-14 14:40:00,93.27,93.27,93.2,93.24,23064.0,92.1106,92.1106,92.0415,92.081,23064.0
2025-01-14 14:45:00,93.23,93.31,93.21,93.22,26292.0,92.0711,92.1501,92.0513,92.0612,26292.0
2025-01-14 14:50:00,93.23,93.23,93.05,93.08,16472.0,92.0711,92.0711,91.8933,91.923,16472.0
2025-01-14 14:55:00,93.08,93.11,92.87,92.9,52634.0,91.923,91.9526,91.7156,91.7452,52634.0
2025-01-14 15:00:00,92.89,92.94,92.62,92.67,49939.0,91.7353,91.7847,91.4687,91.5181,49939.0
2025-01-14 15:05:00,92.67,92.69,92.52,92.61,55681.0,91.5181,91.5378,91.3699,91.4588,55681.0
2025-01-14 15:10:00,92.61,92.69,92.56,92.64,30077.0,91.4588,91.5378,91.4094,91.4884,30077.0
2025-01-14 15:15:00,92.66,92.71,92.59,92.61,27215.0,91.5082,91.5576,91.439,91.4588,27215.0
2025-01-14 15:20:00,92.61,92.76,92.57,92.71,274788.0,91.4588,91.6069,91.4193,91.5576,274788.0
2025-01-14 15:25:00,92.72,92.93,92.72,92.92,23259.0,91.5674,91.7748,91.5674,91.7649,23259.0
2025-01-14 15:30:00,92.92,92.99,92.86,92.99,40825.0,91.7649,91.8341,91.7057,91.8341,40825.0
2025-01-14 15:35:00,93.0,93.12,92.96,92.98,26628.0,91.8439,91.9625,91.8044,91.8242,26628.0
2025-01-14 15:40:00,92.99,93.02,92.87,92.97,30224.0,91.8341,91.8637,91.7156,91.8143,30224.0
2025-01-14 15:45:00,92.99,93.08,92.91,93.06,45446.0,91.8341,91.923,91.7551,91.9032,45446.0
2025-01-14 15:50:00,93.07,93.24,93.07,93.2,70162.0,91.9131,92.081,91.9131,92.0415,70162.0
2025-01-14 15:55:00,93.2,93.2,92.98,93.06,246094.0,92.0415,92.0415,91.8242,91.9032,246094.0
2025-01-15 09:30:00,94.42,94.48,94.0,94.3,95361.0,93.2463,93.3056,92.8315,93.1278,95361.0
2025-01-15 09:35:00,94.28,94.29,93.91,94.0,33661.0,93.108,93.1179,92.7426,92.8315,33661.0
2025-01-15 09:40:00,94.04,94.13,93.93,93.94,18497.0,92.871,92.9599,92.7624,92.7723,18497.0
2025-01-15 09:45:00,93.95,94.0,93.85,93.91,19356.0,92.7821,92.8315,92.6834,92.7426,19356.0
2025-01-15 09:50:00,93.9,94.24,93.84,93.93,30745.0,92.7328,93.0685,92.6735,92.7624,30745.0
2025-01-15 09:55:00,93.96,93.99,93.65,93.65,19867.0,92.792,92.8216,92.4859,92.4859,19867.0
2025-01-15 10:00:00,93.69,93.79,93.59,93.66,51150.0,92.5254,92.6241,92.4266,92.4957,51150.0
2025-01-15 10:05:00,93.67,93.75,93.52,93.7,60504.0,92.5056,92.5846,92.3575,92.5352,60504.0
2025-01-15 10:10:00,93.69,93.78,93.65,93.76,12687.0,92.5254,92.6143,92.4859,92.5945,12687.0
2025-01-15 10:15:00,93.73,93.73,93.62,93.66,28550.0,92.5649,92.5649,92.4562,92.4957,28550.0
2025-01-15 10:20:00,93.65,93.72,93.53,93.53,23868.0,92.4859,92.555,92.3674,92.3674,23868.0
2025-01-15 10:25:00,93.52,93.63,93.45,93.63,58026.0,92.3575,92.4661,92.2884,92.4661,58026.0
2025-01-15 10:30:00,93.63,93.71,93.61,93.7,15277.0,92.4661,92.5451,92.4464,92.5352,15277.0
2025-01-15 10:35:00,93.69,93.7,93.48,93.56,26431.0,92.5254,92.5352,92.318,92.397,26431.0
2025-01-15 10:40:00,93.57,93.6,93.45,93.45,14031.0,92.4069,92.4365,92.2884,92.2884,14031.0
2025-01-15 10:45:00,93.41,93.48,93.26,93.3,18366.0,92.2489,92.318,92.1007,92.1402,18366.0
2025-01-15 10:50:00,93.32,93.33,93.22,93.23,19079.0,92.16,92.1698,92.0612,92.0711,19079.0
2025-01-15 10:55:00,93.23,93.23,93.08,93.15,25912.0,92.0711,92.0711,91.923,91.9921,25912.0
2025-01-15 11:00:00,93.14,93.22,93.09,93.2,23423.0,91.9822,92.0612,91.9328,92.0415,23423.0
2025-01-15 11:05:00,93.2,93.39,93.2,93.37,24579.0,92.0415,92.2291,92.0415,92.2094,24579.0
2025-01-15 11:10:00,93.35,93.44,93.31,93.39,27679.0,92.1896,92.2785,92.1501,92.2291,27679.0
2025-01-15 11:15:00,93.39,93.39,93.24,93.31,14014.0,92.2291,92.2291,92.081,92.1501,14014.0
2025-01-15 11:20:00,93.32,93.46,93.27,93.4,14920.0,92.16,92.2982,92.1106,92.239,14920.0
2025-01-15 11:25:00,93.39,93.39,93.23,93.25,18622.0,92.2291,92.2291,92.0711,92.0908,18622.0
2025-01-15 11:30:00,93.22,93.26,93.11,93.23,33224.0,92.0612,92.1007,91.9526,92.0711,33224.0
2025-01-15 11:35:00,93.23,93.25,93.17,93.22,13926.0,92.0711,92.0908,92.0118,92.0612,13926.0
2025-01-15 11:40:00,93.23,93.23,93.13,93.16,11875.0,92.0711,92.0711,91.9723,92.002,11875.0
2025-01-15 11:45:00,93.17,93.2,93.01,93.11,31083.0,92.0118,92.0415,91.8538,91.9526,31083.0
2025-01-15 11:50:00,93.12,93.12,92.96,93.02,38264.0,91.9625,91.9625,91.8044,91.8637,38264.0
2025-01-15 11:55:00,93.01,93.16,92.99,93.11,16020.0,91.8538,92.002,91.8341,91.9526,16020.0
2025-01-15 12:00:00,93.12,93.23,93.05,93.23,21190.0,91.9625,92.0711,91.8933,92.0711,21190.0
2025-01-15 12:05:00,93.22,93.27,93.14,93.19,16100.0,92.0612,92.1106,91.9822,92.0316,16100.0
2025-01-15 12:10:00,93.18,93.21,93.12,93.13,15410.0,92.0217,92.0513,91.9625,91.9723,15410.0
2025-01-15 12:15:00,93.14,93.24,93.12,93.12,13724.0,91.9822,92.081,91.9625,91.9625,13724.0
2025-01-15 12:20:00,93.11,93.21,93.08,93.09,20056.0,91.9526,92.0513,91.923,91.9328,20056.0
2025-01-15 12:25:00,93.1,93.19,93.02,93.17,25491.0,91.9427,92.0316,91.8637,92.0118,25491.0
2025-01-15 12:30:00,93.18,93.23,93.14,93.21,8979.0,92.0217,92.0711,91.9822,92.0513,8979.0
2025-01-15 12:35:00,93.21,93.21,93.14,93.21,13788.0,92.0513,92.0513,91.9822,92.0513,13788.0
2025-01-15 12:40:00,93.2,93.28,93.19,93.25,10763.0,92.0415,92.1205,92.0316,92.0908,10763.0
2025-01-15 12:45:00,93.26,93.26,93.18,93.23,17694.0,92.1007,92.1007,92.0217,92.0711,17694.0
2025-01-15 12:50:00,93.23,93.23,93.17,93.23,12393.0,92.0711,92.0711,92.0118,92.0711,12393.0
2025-01-15 12:55:00,93.23,93.23,93.14,93.17,15151.0,92.0711,92.0711,91.9822,92.0118,15151.0
2025-01-15 13:00:00,93.17,93.2,93.09,93.11,13875.0,92.0118,92.0415,91.9328,91.9526,13875.0
2025-01-15 13:05:00,93.12,93.12,93.05,93.06,11149.0,91.9625,91.9625,91.8933,91.9032,11149.0
2025-01-15 13:10:00,93.06,93.1,93.04,93.1,9990.0,91.9032,91.9427,91.8835,91.9427,9990.0
2025-01-15 13:15:00,93.1,93.26,93.09,93.25,23999.0,91.9427,92.1007,91.9328,92.0908,23999.0
2025-01-15 13:20:00,93.25,93.27,93.22,93.24,15846.0,92.0908,92.1106,92.0612,92.081,15846.0
2025-01-15 13:25:00,93.25,93.25,93.18,93.21,9929.0,92.0908,92.0908,92.0217,92.0513,9929.0
2025-01-15 13:30:00,93.19,93.26,93.18,93.23,9266.0,92.0316,92.1007,92.0217,92.0711,9266.0
2025-01-15 13:35:00,93.23,93.24,93.2,93.23,8831.0,92.0711,92.081,92.0415,92.0711,8831.0
2025-01-15 13:40:00,93.22,93.32,93.19,93.32,16653.0,92.0612,92.16,92.0316,92.16,16653.0
2025-01-15 13:45:00,93.31,93.32,93.24,93.26,17476.0,92.1501,92.16,92.081,92.1007,17476.0
2025-01-15 13:50:00,93.26,93.29,93.22,93.27,17569.0,92.1007,92.1303,92.0612,92.1106,17569.0
2025-01-15 13:55:00,93.29,93.32,93.2,93.32,19996.0,92.1303,92.16,92.0415,92.16,19996.0
2025-01-15 14:00:00,93.32,93.35,93.3,93.32,15178.0,92.16,92.1896,92.1402,92.16,15178.0
2025-01-15 14:05:00,93.31,93.37,93.3,93.35,22416.0,92.1501,92.2094,92.1402,92.1896,22416.0
2025-01-15 14:10:00,93.35,93.38,93.29,93.37,16481.0,92.1896,92.2192,92.1303,92.2094,16481.0
2025-01-15 14:15:00,93.36,93.4,93.29,93.31,25020.0,92.1995,92.239,92.1303,92.1501,25020.0
2025-01-15 14:20:00,93.3,93.37,93.24,93.33,16651.0,92.1402,92.2094,92.081,92.1698,16651.0
2025-01-15 14:25:00,93.33,93.35,93.29,93.35,25407.0,92.1698,92.1896,92.1303,92.1896,25407.0
2025-01-15 14:30:00,93.34,93.41,93.34,93.36,14995.0,92.1797,92.2489,92.1797,92.1995,14995.0
2025-01-15 14:35:00,93.36,93.42,93.34,93.39,14957.0,92.1995,92.2587,92.1797,92.2291,14957.0
2025-01-15 14:40:00,93.4,93.45,93.37,93.43,20241.0,92.239,92.2884,92.2094,92.2686,20241.0
2025-01-15 14:45:00,93.42,93.43,93.38,93.41,10752.0,92.2587,92.2686,92.2192,92.2489,10752.0
2025-01-15 14:50:00,93.4,93.47,93.38,93.46,10319.0,92.239,92.3081,92.2192,92.2982,10319.0
2025-01-15 14:55:00,93.47,93.47,93.31,93.34,14014.0,92.3081,92.3081,92.1501,92.1797,14014.0
2025-01-15 15:00:00,93.34,93.36,93.26,93.34,15488.0,92.1797,92.1995,92.1007,92.1797,15488.0
2025-01-15 15:05:00,93.35,93.37,93.32,93.37,13051.0,92.1896,92.2094,92.16,92.2094,13051.0
2025-01-15 15:10:00,93.37,93.37,93.3,93.32,35470.0,92.2094,92.2094,92.1402,92.16,35470.0
2025-01-15 15:15:00,93.32,93.36,93.27,93.33,25412.0,92.16,92.1995,92.1106,92.1698,25412.0
2025-01-15 15:20:00,93.33,93.35,93.29,93.32,24903.0,92.1698,92.1896,92.1303,92.16,24903.0
2025-01-15 15:25:00,93.33,93.4,93.32,93.4,34056.0,92.1698,92.239,92.16,92.239,34056.0
2025-01-15 15:30:00,93.39,93.39,93.2,93.2,25236.0,92.2291,92.2291,92.0415,92.0415,25236.0
2025-01-15 15:35:00,93.2,93.2,93.07,93.13,29095.0,92.0415,92.0415,91.9131,91.9723,29095.0
2025-01-15 15:40:00,93.11,93.11,93.04,93.08,38421.0,91.9526,91.9526,91.8835,91.923,38421.0
2025-01-15 15:45:00,93.08,93.15,93.06,93.1,32039.0,91.923,91.9921,91.9032,91.9427,32039.0
2025-01-15 15:50:00,93.09,93.18,93.01,93.01,97828.0,91.9328,92.0217,91.8538,91.8538,97828.0
2025-01-15 15:55:00,93.02,93.11,92.94,93.07,213734.0,91.8637,91.9526,91.7847,91.9131,213734.0
2025-01-16 09:30:00,92.87,93.3,92.87,93.29,82749.0,91.7156,92.1402,91.7156,92.1303,82749.0
2025-01-16 09:35:00,93.3,93.3,92.96,93.03,34749.0,92.1402,92.1402,91.8044,91.8736,34749.0
2025-01-16 09:40:00,93.09,93.17,92.91,93.02,36194.0,91.9328,92.0118,91.7551,91.8637,36194.0
2025-01-16 09:45:00,93.02,93.12,92.97,92.98,51186.0,91.8637,91.9625,91.8143,91.8242,51186.0
2025-01-16 09:50:00,92.98,93.06,92.93,93.04,25274.0,91.8242,91.9032,91.7748,91.8835,25274.0
2025-01-16 09:55:00,93.04,93.12,93.01,93.03,23314.0,91.8835,91.9625,91.8538,91.8736,23314.0
2025-01-16 10:00:00,93.04,93.18,92.93,93.14,45170.0,91.8835,92.0217,91.7748,91.9822,45170.0
2025-01-16 10:05:00,93.14,93.33,93.1,93.33,35996.0,91.9822,92.1698,91.9427,92.1698,35996.0
2025-01-16 10:10:00,93.31,93.62,93.22,93.54,36122.0,92.1501,92.4562,92.0612,92.3772,36122.0
2025-01-16 10:15:00,93.56,93.58,93.33,93.36,53045.0,92.397,92.4167,92.1698,92.1995,53045.0
2025-01-16 10:20:00,93.37,93.37,93.23,93.31,24731.0,92.2094,92.2094,92.0711,92.1501,24731.0
2025-01-16 10:25:00,93.29,93.3,93.2,93.29,19676.0,92.1303,92.1402,92.0415,92.1303,19676.0
2025-01-16 10:30:00,93.28,93.38,93.26,93.31,22521.0,92.1205,92.2192,92.1007,92.1501,22521.0
2025-01-16 10:35:00,93.3,93.54,93.28,93.54,21253.0,92.1402,92.3772,92.1205,92.3772,21253.0
2025-01-16 10:40:00,93.54,93.54,93.35,93.44,21679.0,92.3772,92.3772,92.1896,92.2785,21679.0
2025-01-16 10:45:00,93.44,93.45,93.29,93.31,33273.0,92.2785,92.2884,92.1303,92.1501,33273.0
2025-01-16 10:50:00,93.31,93.32,93.18,93.22,103382.0,92.1501,92.16,92.0217,92.0612,103382.0
2025-01-16 10:55:00,93.23,93.46,93.23,93.32,60188.0,92.0711,92.2982,92.0711,92.16,60188.0
2025-01-16 11:00:00,93.32,93.5,93.29,93.42,101401.0,92.16,92.3377,92.1303,92.2587,101401.0
2025-01-16 11:05:00,93.42,93.55,93.38,93.49,27632.0,92.2587,92.3871,92.2192,92.3279,27632.0
2025-01-16 11:10:00,93.49,93.64,93.45,93.49,36533.0,92.3279,92.476,92.2884,92.3279,36533.0
2025-01-16 11:15:00,93.49,93.51,93.39,93.45,28798.0,92.3279,92.3476,92.2291,92.2884,28798.0
2025-01-16 11:20:00,93.45,93.52,93.33,93.5,36523.0,92.2884,92.3575,92.1698,92.3377,36523.0
2025-01-16 11:25:00,93.49,93.69,93.48,93.6,37393.0,92.3279,92.5254,92.318,92.4365,37393.0
2025-01-16 11:30:00,93.6,93.68,93.49,93.68,40092.0,92.4365,92.5155,92.3279,92.5155,40092.0
2025-01-16 11:35:00,93.67,93.88,93.66,93.85,20627.0,92.5056,92.713,92.4957,92.6834,20627.0
2025-01-16 11:40:00,93.85,93.96,93.83,93.84,101247.0,92.6834,92.792,92.6636,92.6735,101247.0
2025-01-16 11:45:00,93.84,94.02,93.8,93.99,50113.0,92.6735,92.8513,92.634,92.8216,50113.0
2025-01-16 11:50:00,94.0,94.1,93.89,94.09,51600.0,92.8315,92.9303,92.7229,92.9204,51600.0
2025-01-16 11:55:00,94.08,94.1,93.99,94.01,54066.0,92.9105,92.9303,92.8216,92.8414,54066.0
2025-01-16 12:00:00,94.0,94.04,93.92,93.99,31688.0,92.8315,92.871,92.7525,92.8216,31688.0
2025-01-16 12:05:00,94.0,94.1,93.98,94.06,13817.0,92.8315,92.9303,92.8118,92.8908,13817.0
2025-01-16 12:10:00,94.06,94.12,94.04,94.1,20292.0,92.8908,92.95,92.871,92.9303,20292.0
2025-01-16 12:15:00,94.1,94.11,94.0,94.01,14017.0,92.9303,92.9402,92.8315,92.8414,14017.0
2025-01-16 12:20:00,94.01,94.15,93.95,94.13,11113.0,92.8414,92.9797,92.7821,92.9599,11113.0
2025-01-16 12:25:00,94.12,94.18,94.08,94.17,11303.0,92.95,93.0093,92.9105,92.9994,11303.0
2025-01-16 12:30:00,94.15,94.19,94.02,94.05,36555.0,92.9797,93.0192,92.8513,92.8809,36555.0
2025-01-16 12:35:00,94.05,94.05,93.98,94.03,31367.0,92.8809,92.8809,92.8118,92.8611,31367.0
2025-01-16 12:40:00,94.01,94.05,93.97,94.0,23612.0,92.8414,92.8809,92.8019,92.8315,23612.0
2025-01-16 12:45:00,94.01,94.1,94.01,94.06,55941.0,92.8414,92.9303,92.8414,92.8908,55941.0
2025-01-16 12:50:00,94.07,94.15,94.03,94.04,26896.0,92.9006,92.9797,92.8611,92.871,26896.0
2025-01-16 12:55:00,94.05,94.3,94.0,94.28,60278.0,92.8809,93.1278,92.8315,93.108,60278.0
2025-01-16 13:00:00,94.28,94.49,94.23,94.48,126438.0,93.108,93.3154,93.0587,93.3056,126438.0
2025-01-16 13:05:00,94.48,94.58,94.45,94.45,26330.0,93.3056,93.4043,93.2759,93.2759,26330.0
2025-01-16 13:10:00,94.45,94.5,94.45,94.46,11685.0,93.2759,93.3253,93.2759,93.2858,11685.0
2025-01-16 13:15:00,94.47,94.59,94.45,94.57,16553.0,93.2957,93.4142,93.2759,93.3944,16553.0
2025-01-16 13:20:00,94.57,94.64,94.56,94.63,14293.0,93.3944,93.4636,93.3846,93.4537,14293.0
2025-01-16 13:25:00,94.61,94.62,94.44,94.44,10892.0,93.4339,93.4438,93.266,93.266,10892.0
2025-01-16 13:30:00,94.42,94.5,94.4,94.45,25570.0,93.2463,93.3253,93.2265,93.2759,25570.0
2025-01-16 13:35:00,94.44,94.5,94.41,94.46,19595.0,93.266,93.3253,93.2364,93.2858,19595.0
2025-01-16 13:40:00,94.46,94.49,94.31,94.38,18578.0,93.2858,93.3154,93.1377,93.2068,18578.0
2025-01-16 13:45:00,94.39,94.41,94.27,94.31,19714.0,93.2167,93.2364,93.0982,93.1377,19714.0
2025-01-16 13:50:00,94.32,94.37,94.22,94.34,26521.0,93.1475,93.1969,93.0488,93.1673,26521.0
2025-01-16 13:55:00,94.34,94.34,94.24,94.32,24398.0,93.1673,93.1673,93.0685,93.1475,24398.0
2025-01-16 14:00:00,94.3,94.48,94.26,94.45,18546.0,93.1278,93.3056,93.0883,93.2759,18546.0
2025-01-16 14:05:00,94.45,94.54,94.44,94.51,39330.0,93.2759,93.3648,93.266,93.3352,39330.0
2025-01-16 14:10:00,94.51,94.59,94.48,94.52,16041.0,93.3352,93.4142,93.3056,93.3451,16041.0
2025-01-16 14:15:00,94.53,94.56,94.48,94.55,9435.0,93.3549,93.3846,93.3056,93.3747,9435.0
2025-01-16 14:20:00,94.54,94.59,94.46,94.49,15289.0,93.3648,93.4142,93.2858,93.3154,15289.0
2025-01-16 14:25:00,94.5,94.55,94.4,94.41,18062.0,93.3253,93.3747,93.2265,93.2364,18062.0
2025-01-16 14:30:00,94.4,94.55,94.39,94.51,30309.0,93.2265,93.3747,93.2167,93.3352,30309.0
2025-01-16 14:35:00,94.51,94.58,94.5,94.58,15315.0,93.3352,93.4043,93.3253,93.4043,15315.0
2025-01-16 14:40:00,94.57,94.58,94.49,94.5,16796.0,93.3944,93.4043,93.3154,93.3253,16796.0
2025-01-16 14:45:00,94.5,94.53,94.49,94.5,17309.0,93.3253,93.3549,93.3154,93.3253,17309.0
2025-01-16 14:50:00,94.51,94.63,94.49,94.63,24559.0,93.3352,93.4537,93.3154,93.4537,24559.0
2025-01-16 14:55:00,94.63,94.74,94.63,94.68,32278.0,93.4537,93.5623,93.4537,93.5031,32278.0
2025-01-16 15:00:00,94.68,94.77,94.67,94.69,33805.0,93.5031,93.5919,93.4932,93.5129,33805.0
2025-01-16 15:05:00,94.7,94.7,94.64,94.67,24190.0,93.5228,93.5228,93.4636,93.4932,24190.0
2025-01-16 15:10:00,94.67,94.67,94.54,94.56,35321.0,93.4932,93.4932,93.3648,93.3846,35321.0
2025-01-16 15:15:00,94.56,94.63,94.55,94.57,24048.0,93.3846,93.4537,93.3747,93.3944,24048.0
2025-01-16 15:20:00,94.57,94.59,94.5,94.55,38709.0,93.3944,93.4142,93.3253,93.3747,38709.0
2025-01-16 15:25:00,94.55,94.67,94.53,94.54,63466.0,93.3747,93.4932,93.3549,93.3648,63466.0
2025-01-16 15:30:00,94.54,94.68,94.53,94.66,39546.0,93.3648,93.5031,93.3549,93.4833,39546.0
2025-01-16 15:35:00,94.65,94.68,94.6,94.64,34937.0,93.4734,93.5031,93.4241,93.4636,34937.0
2025-01-16 15:40:00,94.64,94.72,94.6,94.69,50480.0,93.4636,93.5426,93.4241,93.5129,50480.0
2025-01-16 15:45:00,94.69,94.77,94.67,94.73,49981.0,93.5129,93.5919,93.4932,93.5524,49981.0
2025-01-16 15:50:00,94.73,94.73,94.51,94.53,117886.0,93.5524,93.5524,93.3352,93.3549,117886.0
2025-01-16 15:55:00,94.53,94.6,94.39,94.44,327939.0,93.3549,93.4241,93.2167,93.266,327939.0
2025-01-17 09:30:00,95.53,95.86,95.26,95.7,1004208.0,94.3425,94.6684,94.0759,94.5104,1004208.0
2025-01-17 09:35:00,95.69,95.73,95.21,95.33,17999.0,94.5005,94.54,94.0265,94.145,17999.0
2025-01-17 09:40:00,95.32,95.5,95.14,95.24,66450.0,94.1351,94.3129,93.9573,94.0561,66450.0
2025-01-17 09:45:00,95.26,95.51,95.26,95.42,46089.0,94.0759,94.3227,94.0759,94.2339,46089.0
2025-01-17 09:50:00,95.39,95.63,95.26,95.62,47770.0,94.2042,94.4413,94.0759,94.4314,47770.0
2025-01-17 09:55:00,95.61,95.75,95.55,95.66,131460.0,94.4215,94.5598,94.3623,94.4709,131460.0
2025-01-17 10:00:00,95.65,95.68,95.37,95.43,54459.0,94.461,94.4906,94.1845,94.2437,54459.0
2025-01-17 10:05:00,95.44,95.51,95.3,95.31,19887.0,94.2536,94.3227,94.1154,94.1252,19887.0
2025-01-17 10:10:00,95.3,95.44,95.23,95.3,27613.0,94.1154,94.2536,94.0462,94.1154,27613.0
2025-01-17 10:15:00,95.34,95.39,95.23,95.29,13724.0,94.1549,94.2042,94.0462,94.1055,13724.0
2025-01-17 10:20:00,95.29,95.58,95.29,95.52,28900.0,94.1055,94.3919,94.1055,94.3326,28900.0
2025-01-17 10:25:00,95.51,95.58,95.44,95.56,22542.0,94.3227,94.3919,94.2536,94.3721,22542.0
2025-01-17 10:30:00,95.54,95.64,95.48,95.5,26143.0,94.3524,94.4511,94.2931,94.3129,26143.0
2025-01-17 10:35:00,95.5,95.5,95.4,95.45,15601.0,94.3129,94.3129,94.2141,94.2635,15601.0
2025-01-17 10:40:00,95.41,95.53,95.38,95.51,48283.0,94.224,94.3425,94.1944,94.3227,48283.0
2025-01-17 10:45:00,95.54,95.59,95.49,95.58,29546.0,94.3524,94.4018,94.303,94.3919,29546.0
2025-01-17 10:50:00,95.59,95.61,95.46,95.55,29094.0,94.4018,94.4215,94.2734,94.3623,29094.0
2025-01-17 10:55:00,95.54,95.64,95.49,95.55,40892.0,94.3524,94.4511,94.303,94.3623,40892.0
2025-01-17 11:00:00,95.54,95.72,95.54,95.7,37361.0,94.3524,94.5301,94.3524,94.5104,37361.0
2025-01-17 11:05:00,95.7,95.78,95.63,95.77,27582.0,94.5104,94.5894,94.4413,94.5795,27582.0
2025-01-17 11:10:00,95.77,95.79,95.65,95.7,64966.0,94.5795,94.5993,94.461,94.5104,64966.0
2025-01-17 11:15:00,95.71,95.84,95.71,95.76,71791.0,94.5203,94.6486,94.5203,94.5696,71791.0
2025-01-17 11:20:00,95.76,95.8,95.69,95.74,54192.0,94.5696,94.6091,94.5005,94.5499,54192.0
2025-01-17 11:25:00,95.74,95.81,95.67,95.68,44992.0,94.5499,94.619,94.4808,94.4906,44992.0
2025-01-17 11:30:00,95.7,95.8,95.56,95.62,52204.0,94.5104,94.6091,94.3721,94.4314,52204.0
2025-01-17 11:35:00,95.61,95.64,95.49,95.62,25411.0,94.4215,94.4511,94.303,94.4314,25411.0
2025-01-17 11:40:00,95.62,95.72,95.57,95.69,103699.0,94.4314,94.5301,94.382,94.5005,103699.0
2025-01-17 11:45:00,95.69,95.73,95.61,95.67,31811.0,94.5005,94.54,94.4215,94.4808,31811.0
2025-01-17 11:50:00,95.66,95.68,95.46,95.47,26537.0,94.4709,94.4906,94.2734,94.2832,26537.0
2025-01-17 11:55:00,95.47,95.55,95.42,95.5,29412.0,94.2832,94.3623,94.2339,94.3129,29412.0
2025-01-17 12:00:00,95.49,95.59,95.4,95.54,84921.0,94.303,94.4018,94.2141,94.3524,84921.0
2025-01-17 12:05:00,95.54,95.58,95.45,95.45,14865.0,94.3524,94.3919,94.2635,94.2635,14865.0
2025-01-17 12:10:00,95.44,95.61,95.42,95.5,43331.0,94.2536,94.4215,94.2339,94.3129,43331.0
2025-01-17 12:15:00,95.5,95.52,95.39,95.4,15433.0,94.3129,94.3326,94.2042,94.2141,15433.0
2025-01-17 12:20:00,95.41,95.46,95.37,95.43,15179.0,94.224,94.2734,94.1845,94.2437,15179.0
2025-01-17 12:25:00,95.43,95.43,95.34,95.38,13892.0,94.2437,94.2437,94.1549,94.1944,13892.0
2025-01-17 12:30:00,95.38,95.43,95.37,95.4,16611.0,94.1944,94.2437,94.1845,94.2141,16611.0
2025-01-17 12:35:00,95.39,95.51,95.34,95.51,19865.0,94.2042,94.3227,94.1549,94.3227,19865.0
2025-01-17 12:40:00,95.51,95.55,95.43,95.47,44495.0,94.3227,94.3623,94.2437,94.2832,44495.0
2025-01-17 12:45:00,95.48,95.48,95.32,95.34,16843.0,94.2931,94.2931,94.1351,94.1549,16843.0
2025-01-17 12:50:00,95.33,95.38,95.28,95.33,22612.0,94.145,94.1944,94.0956,94.145,22612.0
2025-01-17 12:55:00,95.34,95.35,95.27,95.34,15921.0,94.1549,94.1647,94.0857,94.1549,15921.0
2025-01-17 13:00:00,95.34,95.35,95.23,95.29,18574.0,94.1549,94.1647,94.0462,94.1055,18574.0
2025-01-17 13:05:00,95.29,95.33,95.27,95.33,21642.0,94.1055,94.145,94.0857,94.145,21642.0
2025-01-17 13:10:00,95.32,95.35,95.27,95.28,19783.0,94.1351,94.1647,94.0857,94.0956,19783.0
2025-01-17 13:15:00,95.29,95.37,95.27,95.34,28372.0,94.1055,94.1845,94.0857,94.1549,28372.0
2025-01-17 13:20:00,95.35,95.41,95.33,95.35,49747.0,94.1647,94.224,94.145,94.1647,49747.0
2025-01-17 13:25:00,95.33,95.37,95.25,95.26,18837.0,94.145,94.1845,94.066,94.0759,18837.0
2025-01-17 13:30:00,95.26,95.3,95.21,95.25,17385.0,94.0759,94.1154,94.0265,94.066,17385.0
2025-01-17 13:35:00,95.25,95.26,95.12,95.15,58100.0,94.066,94.0759,93.9376,93.9672,58100.0
2025-01-17 13:40:00,95.17,95.21,95.12,95.13,50671.0,93.987,94.0265,93.9376,93.9475,50671.0
2025-01-17 13:45:00,95.14,95.19,95.1,95.13,30205.0,93.9573,94.0067,93.9178,93.9475,30205.0
2025-01-17 13:50:00,95.13,95.18,95.1,95.17,30169.0,93.9475,93.9969,93.9178,93.987,30169.0
2025-01-17 13:55:00,95.17,95.2,95.1,95.19,25893.0,93.987,94.0166,93.9178,94.0067,25893.0
2025-01-17 14:00:00,95.2,95.41,95.18,95.4,189401.0,94.0166,94.224,93.9969,94.2141,189401.0
2025-01-17 14:05:00,95.41,95.45,95.35,95.39,50286.0,94.224,94.2635,94.1647,94.2042,50286.0
2025-01-17 14:10:00,95.39,95.4,95.32,95.32,37643.0,94.2042,94.2141,94.1351,94.1351,37643.0
2025-01-17 14:15:00,95.33,95.48,95.32,95.45,48905.0,94.145,94.2931,94.1351,94.2635,48905.0
2025-01-17 14:20:00,95.44,95.52,95.43,95.43,35248.0,94.2536,94.3326,94.2437,94.2437,35248.0
2025-01-17 14:25:00,95.43,95.44,95.36,95.39,20187.0,94.2437,94.2536,94.1746,94.2042,20187.0
2025-01-17 14:30:00,95.37,95.37,95.24,95.25,48690.0,94.1845,94.1845,94.0561,94.066,48690.0
2025-01-17 14:35:00,95.25,95.26,95.21,95.21,35306.0,94.066,94.0759,94.0265,94.0265,35306.0
2025-01-17 14:40:00,95.23,95.36,95.21,95.36,20106.0,94.0462,94.1746,94.0265,94.1746,20106.0
2025-01-17 14:45:00,95.37,95.38,95.27,95.28,22383.0,94.1845,94.1944,94.0857,94.0956,22383.0
2025-01-17 14:50:00,95.28,95.31,95.24,95.24,23302.0,94.0956,94.1252,94.0561,94.0561,23302.0
2025-01-17 14:55:00,95.26,95.28,95.23,95.27,18791.0,94.0759,94.0956,94.0462,94.0857,18791.0
2025-01-17 15:00:00,95.26,95.34,95.24,95.3,26813.0,94.0759,94.1549,94.0561,94.1154,26813.0
2025-01-17 15:05:00,95.3,95.31,95.21,95.28,31538.0,94.1154,94.1252,94.0265,94.0956,31538.0
2025-01-17 15:10:00,95.28,95.41,95.21,95.39,78740.0,94.0956,94.224,94.0265,94.2042,78740.0
2025-01-17 15:15:00,95.38,95.44,95.35,95.44,35204.0,94.1944,94.2536,94.1647,94.2536,35204.0
2025-01-17 15:20:00,95.44,95.47,95.37,95.38,41809.0,94.2536,94.2832,94.1845,94.1944,41809.0
2025-01-17 15:25:00,95.37,95.4,95.29,95.4,55947.0,94.1845,94.2141,94.1055,94.2141,55947.0
2025-01-17 15:30:00,95.39,95.44,95.35,95.39,55138.0,94.2042,94.2536,94.1647,94.2042,55138.0
2025-01-17 15:35:00,95.39,95.41,95.31,95.34,39423.0,94.2042,94.224,94.1252,94.1549,39423.0
2025-01-17 15:40:00,95.34,95.34,95.27,95.31,58105.0,94.1549,94.1549,94.0857,94.1252,58105.0
2025-01-17 15:45:00,95.31,95.46,95.3,95.45,68761.0,94.1252,94.2734,94.1154,94.2635,68761.0
2025-01-17 15:50:00,95.44,95.62,95.43,95.59,216442.0,94.2536,94.4314,94.2437,94.4018,216442.0
2025-01-17 15:55:00,95.59,95.59,95.1,95.16,651601.0,94.4018,94.4018,93.9178,93.9771,651601.0
2025-01-21 09:30:00,95.69,96.75,95.41,96.53,383527.0,94.5005,95.5473,94.224,95.3301,383527.0
2025-01-21 09:35:00,96.55,97.25,96.28,97.23,153239.0,95.3498,96.0411,95.0832,96.0214,153239.0
2025-01-21 09:40:00,97.23,98.06,97.11,98.02,97226.0,96.0214,96.8411,95.9029,96.8015,97226.0
2025-01-21 09:45:00,97.99,98.21,97.57,97.58,162719.0,96.7719,96.9892,96.3571,96.367,162719.0
2025-01-21 09:50:00,97.58,97.99,97.55,97.93,89617.0,96.367,96.7719,96.3374,96.7127,89617.0
2025-01-21 09:55:00,97.94,97.94,97.56,97.64,79709.0,96.7225,96.7225,96.3473,96.4263,79709.0
2025-01-21 10:00:00,97.64,97.88,97.56,97.73,87765.0,96.4263,96.6633,96.3473,96.5152,87765.0
2025-01-21 10:05:00,97.76,98.18,97.71,98.07,59260.0,96.5448,96.9596,96.4954,96.8509,59260.0
2025-01-21 10:10:00,98.05,98.08,97.7,97.74,97623.0,96.8312,96.8608,96.4855,96.525,97623.0
2025-01-21 10:15:00,97.74,98.25,97.67,98.16,123612.0,96.525,97.0287,96.4559,96.9398,123612.0
2025-01-21 10:20:00,98.19,98.19,98.0,98.08,62252.0,96.9694,96.9694,96.7818,96.8608,62252.0
2025-01-21 10:25:00,98.09,98.25,98.05,98.13,93579.0,96.8707,97.0287,96.8312,96.9102,93579.0
2025-01-21 10:30:00,98.13,98.27,98.04,98.06,57573.0,96.9102,97.0484,96.8213,96.8411,57573.0
2025-01-21 10:35:00,98.05,98.23,98.01,98.18,59502.0,96.8312,97.0089,96.7917,96.9596,59502.0
2025-01-21 10:40:00,98.18,98.58,98.14,98.39,125927.0,96.9596,97.3546,96.9201,97.1669,125927.0
2025-01-21 10:45:00,98.37,98.38,98.12,98.13,42354.0,97.1472,97.1571,96.9003,96.9102,42354.0
2025-01-21 10:50:00,98.13,98.27,98.1,98.26,62589.0,96.9102,97.0484,96.8806,97.0386,62589.0
2025-01-21 10:55:00,98.25,98.33,98.0,98.04,30346.0,97.0287,97.1077,96.7818,96.8213,30346.0
2025-01-21 11:00:00,98.04,98.22,97.99,98.19,45228.0,96.8213,96.9991,96.7719,96.9694,45228.0
2025-01-21 11:05:00,98.2,98.23,98.03,98.06,34465.0,96.9793,97.0089,96.8114,96.8411,34465.0
2025-01-21 11:10:00,98.08,98.17,98.07,98.16,26516.0,96.8608,96.9497,96.8509,96.9398,26516.0
2025-01-21 11:15:00,98.16,98.31,98.07,98.21,115826.0,96.9398,97.0879,96.8509,96.9892,115826.0
2025-01-21 11:20:00,98.21,98.27,98.03,98.14,42879.0,96.9892,97.0484,96.8114,96.9201,42879.0
2025-01-21 11:25:00,98.14,98.28,98.14,98.22,40522.0,96.9201,97.0583,96.9201,96.9991,40522.0
2025-01-21 11:30:00,98.21,98.32,98.2,98.25,35410.0,96.9892,97.0978,96.9793,97.0287,35410.0
2025-01-21 11:35:00,98.27,98.32,98.12,98.13,26576.0,97.0484,97.0978,96.9003,96.9102,26576.0
2025-01-21 11:40:00,98.1,98.21,97.99,98.05,166049.0,96.8806,96.9892,96.7719,96.8312,166049.0
2025-01-21 11:45:00,98.07,98.24,98.06,98.2,19481.0,96.8509,97.0188,96.8411,96.9793,19481.0
2025-01-21 11:50:00,98.2,98.2,98.01,98.12,39767.0,96.9793,96.9793,96.7917,96.9003,39767.0
2025-01-21 11:55:00,98.1,98.15,97.98,98.03,43290.0,96.8806,96.9299,96.762,96.8114,43290.0
2025-01-21 12:00:00,98.02,98.12,97.99,98.0,44702.0,96.8015,96.9003,96.7719,96.7818,44702.0
2025-01-21 12:05:00,98.0,98.09,97.95,98.09,34166.0,96.7818,96.8707,96.7324,96.8707,34166.0
2025-01-21 12:10:00,98.09,98.14,98.03,98.14,24670.0,96.8707,96.9201,96.8114,96.9201,24670.0
2025-01-21 12:15:00,98.14,98.19,98.06,98.09,31901.0,96.9201,96.9694,96.8411,96.8707,31901.0
2025-01-21 12:20:00,98.09,98.15,98.03,98.15,18200.0,96.8707,96.9299,96.8114,96.9299,18200.0
2025-01-21 12:25:00,98.15,98.2,98.1,98.11,21466.0,96.9299,96.9793,96.8806,96.8904,21466.0
2025-01-21 12:30:00,98.11,98.24,98.08,98.23,35276.0,96.8904,97.0188,96.8608,97.0089,35276.0
2025-01-21 12:35:00,98.23,98.24,98.1,98.18,25171.0,97.0089,97.0188,96.8806,96.9596,25171.0
2025-01-21 12:40:00,98.19,98.21,98.12,98.15,25166.0,96.9694,96.9892,96.9003,96.9299,25166.0
2025-01-21 12:45:00,98.15,98.25,98.12,98.2,31875.0,96.9299,97.0287,96.9003,96.9793,31875.0
2025-01-21 12:50:00,98.2,98.2,98.05,98.13,17577.0,96.9793,96.9793,96.8312,96.9102,17577.0
2025-01-21 12:55:00,98.13,98.14,98.09,98.12,26263.0,96.9102,96.9201,96.8707,96.9003,26263.0
2025-01-21 13:00:00,98.11,98.12,97.97,98.11,30070.0,96.8904,96.9003,96.7522,96.8904,30070.0
2025-01-21 13:05:00,98.11,98.21,98.1,98.16,21568.0,96.8904,96.9892,96.8806,96.9398,21568.0
2025-01-21 13:10:00,98.15,98.17,98.05,98.08,33366.0,96.9299,96.9497,96.8312,96.8608,33366.0
2025-01-21 13:15:00,98.09,98.15,98.06,98.15,31428.0,96.8707,96.9299,96.8411,96.9299,31428.0
2025-01-21 13:20:00,98.16,98.23,98.12,98.12,21270.0,96.9398,97.0089,96.9003,96.9003,21270.0
2025-01-21 13:25:00,98.12,98.15,97.98,97.99,60455.0,96.9003,96.9299,96.762,96.7719,60455.0
2025-01-21 13:30:00,97.99,98.07,97.98,98.01,49414.0,96.7719,96.8509,96.762,96.7917,49414.0
2025-01-21 13:35:00,98.0,98.06,97.88,97.88,38716.0,96.7818,96.8411,96.6633,96.6633,38716.0
2025-01-21 13:40:00,97.89,97.95,97.85,97.94,32930.0,96.6732,96.7324,96.6337,96.7225,32930.0
2025-01-21 13:45:00,97.94,97.94,97.87,97.9,23336.0,96.7225,96.7225,96.6534,96.683,23336.0
2025-01-21 13:50:00,97.92,97.92,97.82,97.89,18240.0,96.7028,96.7028,96.604,96.6732,18240.0
2025-01-21 13:55:00,97.89,97.99,97.89,97.99,22841.0,96.6732,96.7719,96.6732,96.7719,22841.0
2025-01-21 14:00:00,97.98,97.99,97.93,97.97,15140.0,96.762,96.7719,96.7127,96.7522,15140.0
2025-01-21 14:05:00,97.97,98.0,97.89,97.9,27669.0,96.7522,96.7818,96.6732,96.683,27669.0
2025-01-21 14:10:00,97.9,97.94,97.85,97.89,22840.0,96.683,96.7225,96.6337,96.6732,22840.0
2025-01-21 14:15:00,97.89,97.98,97.81,97.83,38864.0,96.6732,96.762,96.5942,96.6139,38864.0
2025-01-21 14:20:00,97.82,97.83,97.57,97.61,47111.0,96.604,96.6139,96.3571,96.3966,47111.0
2025-01-21 14:25:00,97.61,97.68,97.58,97.61,28794.0,96.3966,96.4658,96.367,96.3966,28794.0
2025-01-21 14:30:00,97.62,97.62,97.52,97.52,67398.0,96.4065,96.4065,96.3078,96.3078,67398.0
2025-01-21 14:35:00,97.53,97.53,97.33,97.39,64546.0,96.3176,96.3176,96.1201,96.1794,64546.0
2025-01-21 14:40:00,97.39,97.48,97.3,97.36,61313.0,96.1794,96.2683,96.0905,96.1498,61313.0
2025-01-21 14:45:00,97.35,97.5,97.35,97.46,27320.0,96.1399,96.288,96.1399,96.2485,27320.0
2025-01-21 14:50:00,97.45,97.54,97.45,97.53,24461.0,96.2386,96.3275,96.2386,96.3176,24461.0
2025-01-21 14:55:00,97.53,97.55,97.5,97.54,23458.0,96.3176,96.3374,96.288,96.3275,23458.0
2025-01-21 15:00:00,97.53,97.54,97.48,97.53,16610.0,96.3176,96.3275,96.2683,96.3176,16610.0
2025-01-21 15:05:00,97.52,97.57,97.5,97.56,21962.0,96.3078,96.3571,96.288,96.3473,21962.0
2025-01-21 15:10:00,97.56,97.6,97.52,97.57,23069.0,96.3473,96.3868,96.3078,96.3571,23069.0
2025-01-21 15:15:00,97.58,97.73,97.56,97.66,44336.0,96.367,96.5152,96.3473,96.446,44336.0
2025-01-21 15:20:00,97.64,97.64,97.48,97.5,27504.0,96.4263,96.4263,96.2683,96.288,27504.0
2025-01-21 15:25:00,97.52,97.62,97.51,97.58,25284.0,96.3078,96.4065,96.2979,96.367,25284.0
2025-01-21 15:30:00,97.56,97.62,97.55,97.59,38223.0,96.3473,96.4065,96.3374,96.3769,38223.0
2025-01-21 15:35:00,97.59,97.63,97.46,97.61,66267.0,96.3769,96.4164,96.2485,96.3966,66267.0
2025-01-21 15:40:00,97.62,97.79,97.61,97.77,54485.0,96.4065,96.5744,96.3966,96.5547,54485.0
2025-01-21 15:45:00,97.77,98.0,97.76,97.96,47445.0,96.5547,96.7818,96.5448,96.7423,47445.0
2025-01-21 15:50:00,97.95,98.04,97.89,98.04,107142.0,96.7324,96.8213,96.6732,96.8213,107142.0
2025-01-21 15:55:00,98.03,98.1,97.91,97.98,236632.0,96.8114,96.8806,96.6929,96.762,236632.0
2025-01-22 09:30:00,97.91,98.37,97.62,97.77,128537.0,96.6929,97.1472,96.4065,96.5547,128537.0
2025-01-22 09:35:00,97.7,97.86,97.46,97.74,47490.0,96.4855,96.6435,96.2485,96.525,47490.0
2025-01-22 09:40:00,97.79,97.93,97.66,97.9,56173.0,96.5744,96.7127,96.446,96.683,56173.0
2025-01-22 09:45:00,97.88,97.97,97.77,97.78,83412.0,96.6633,96.7522,96.5547,96.5645,83412.0
2025-01-22 09:50:00,97.78,97.86,97.69,97.77,55545.0,96.5645,96.6435,96.4756,96.5547,55545.0
2025-01-22 09:55:00,97.81,97.86,97.62,97.68,67109.0,96.5942,96.6435,96.4065,96.4658,67109.0
2025-01-22 10:00:00,97.7,98.28,97.7,98.27,122960.0,96.4855,97.0583,96.4855,97.0484,122960.0
2025-01-22 10:05:00,98.27,98.27,97.96,98.19,49850.0,97.0484,97.0484,96.7423,96.9694,49850.0
2025-01-22 10:10:00,98.19,98.41,98.17,98.39,34544.0,96.9694,97.1867,96.9497,97.1669,34544.0
2025-01-22 10:15:00,98.39,98.47,98.33,98.39,58387.0,97.1669,97.246,97.1077,97.1669,58387.0
2025-01-22 10:20:00,98.39,98.48,98.28,98.39,69622.0,97.1669,97.2558,97.0583,97.1669,69622.0
2025-01-22 10:25:00,98.38,98.44,98.06,98.11,35185.0,97.1571,97.2163,96.8411,96.8904,35185.0
2025-01-22 10:30:00,98.13,98.31,98.1,98.24,39963.0,96.9102,97.0879,96.8806,97.0188,39963.0
2025-01-22 10:35:00,98.24,98.4,98.2,98.34,21054.0,97.0188,97.1768,96.9793,97.1176,21054.0
2025-01-22 10:40:00,98.34,98.46,98.27,98.36,19531.0,97.1176,97.2361,97.0484,97.1373,19531.0
2025-01-22 10:45:00,98.35,98.48,98.32,98.45,45045.0,97.1274,97.2558,97.0978,97.2262,45045.0
2025-01-22 10:50:00,98.47,98.49,98.3,98.32,42697.0,97.246,97.2657,97.0781,97.0978,42697.0
2025-01-22 10:55:00,98.32,98.34,98.26,98.3,33002.0,97.0978,97.1176,97.0386,97.0781,33002.0
2025-01-22 11:00:00,98.31,98.34,98.19,98.33,23274.0,97.0879,97.1176,96.9694,97.1077,23274.0
2025-01-22 11:05:00,98.32,98.54,98.31,98.36,53231.0,97.0978,97.3151,97.0879,97.1373,53231.0
2025-01-22 11:10:00,98.36,98.4,98.28,98.34,36451.0,97.1373,97.1768,97.0583,97.1176,36451.0
2025-01-22 11:15:00,98.35,98.51,98.34,98.34,48947.0,97.1274,97.2855,97.1176,97.1176,48947.0
2025-01-22 11:20:00,98.34,98.48,98.34,98.47,34287.0,97.1176,97.2558,97.1176,97.246,34287.0
2025-01-22 11:25:00,98.47,98.5,98.34,98.39,252837.0,97.246,97.2756,97.1176,97.1669,252837.0
2025-01-22 11:30:00,98.41,98.46,98.34,98.37,25886.0,97.1867,97.2361,97.1176,97.1472,25886.0
2025-01-22 11:35:00,98.36,98.44,98.18,98.24,27303.0,97.1373,97.2163,96.9596,97.0188,27303.0
2025-01-22 11:40:00,98.23,98.23,97.92,97.95,23960.0,97.0089,97.0089,96.7028,96.7324,23960.0
2025-01-22 11:45:00,97.96,97.98,97.72,97.86,49175.0,96.7423,96.762,96.5053,96.6435,49175.0
2025-01-22 11:50:00,97.87,98.06,97.86,98.05,32385.0,96.6534,96.8411,96.6435,96.8312,32385.0
2025-01-22 11:55:00,98.03,98.14,97.99,98.09,26917.0,96.8114,96.9201,96.7719,96.8707,26917.0
2025-01-22 12:00:00,98.07,98.2,98.05,98.16,40552.0,96.8509,96.9793,96.8312,96.9398,40552.0
2025-01-22 12:05:00,98.18,98.27,98.16,98.17,27657.0,96.9596,97.0484,96.9398,96.9497,27657.0
2025-01-22 12:10:00,98.15,98.17,98.01,98.04,15700.0,96.9299,96.9497,96.7917,96.8213,15700.0
2025-01-22 12:15:00,98.04,98.18,98.01,98.16,15442.0,96.8213,96.9596,96.7917,96.9398,15442.0
2025-01-22 12:20:00,98.17,98.21,98.15,98.18,20450.0,96.9497,96.9892,96.9299,96.9596,20450.0
2025-01-22 12:25:00,98.18,98.2,98.02,98.03,17070.0,96.9596,96.9793,96.8015,96.8114,17070.0
2025-01-22 12:30:00,98.03,98.08,97.96,97.97,58380.0,96.8114,96.8608,96.7423,96.7522,58380.0
2025-01-22 12:35:00,97.95,98.09,97.92,98.06,59361.0,96.7324,96.8707,96.7028,96.8411,59361.0
2025-01-22 12:40:00,98.05,98.07,97.97,98.02,16909.0,96.8312,96.8509,96.7522,96.8015,16909.0
2025-01-22 12:45:00,98.02,98.09,98.0,98.01,19038.0,96.8015,96.8707,96.7818,96.7917,19038.0
2025-01-22 12:50:00,98.02,98.02,97.93,97.94,22123.0,96.8015,96.8015,96.7127,96.7225,22123.0
2025-01-22 12:55:00,97.93,97.96,97.91,97.92,18782.0,96.7127,96.7423,96.6929,96.7028,18782.0
2025-01-22 13:00:00,97.91,97.95,97.85,97.9,26956.0,96.6929,96.7324,96.6337,96.683,26956.0
2025-01-22 13:05:00,97.9,97.91,97.85,97.91,32419.0,96.683,96.6929,96.6337,96.6929,32419.0
2025-01-22 13:10:00,97.91,98.0,97.89,97.99,18774.0,96.6929,96.7818,96.6732,96.7719,18774.0
2025-01-22 13:15:00,98.0,98.12,97.99,98.1,32160.0,96.7818,96.9003,96.7719,96.8806,32160.0
2025-01-22 13:20:00,98.11,98.14,98.02,98.02,18992.0,96.8904,96.9201,96.8015,96.8015,18992.0
2025-01-22 13:25:00,98.03,98.03,97.94,97.98,15370.0,96.8114,96.8114,96.7225,96.762,15370.0
2025-01-22 13:30:00,97.98,98.11,97.95,98.06,166686.0,96.762,96.8904,96.7324,96.8411,166686.0
2025-01-22 13:35:00,98.06,98.08,97.91,98.03,58097.0,96.8411,96.8608,96.6929,96.8114,58097.0
2025-01-22 13:40:00,98.03,98.09,98.02,98.07,12959.0,96.8114,96.8707,96.8015,96.8509,12959.0
2025-01-22 13:45:00,98.09,98.09,97.99,98.02,22739.0,96.8707,96.8707,96.7719,96.8015,22739.0
2025-01-22 13:50:00,98.03,98.07,97.97,98.0,24988.0,96.8114,96.8509,96.7522,96.7818,24988.0
2025-01-22 13:55:00,98.01,98.04,97.99,98.01,18330.0,96.7917,96.8213,96.7719,96.7917,18330.0
2025-01-22 14:00:00,98.02,98.02,97.95,98.02,47721.0,96.8015,96.8015,96.7324,96.8015,47721.0
2025-01-22 14:05:00,98.03,98.05,97.95,97.95,13690.0,96.8114,96.8312,96.7324,96.7324,13690.0
2025-01-22 14:10:00,97.95,97.97,97.9,97.93,22014.0,96.7324,96.7522,96.683,96.7127,22014.0
2025-01-22 14:15:00,97.93,98.02,97.91,97.98,21281.0,96.7127,96.8015,96.6929,96.762,21281.0
2025-01-22 14:20:00,97.97,98.07,97.86,97.86,36529.0,96.7522,96.8509,96.6435,96.6435,36529.0
2025-01-22 14:25:00,97.84,97.92,97.79,97.85,26576.0,96.6238,96.7028,96.5744,96.6337,26576.0
2025-01-22 14:30:00,97.84,97.88,97.8,97.85,16197.0,96.6238,96.6633,96.5843,96.6337,16197.0
2025-01-22 14:35:00,97.83,97.85,97.79,97.8,21756.0,96.6139,96.6337,96.5744,96.5843,21756.0
2025-01-22 14:40:00,97.79,97.85,97.75,97.84,26961.0,96.5744,96.6337,96.5349,96.6238,26961.0
2025-01-22 14:45:00,97.84,97.86,97.78,97.84,27298.0,96.6238,96.6435,96.5645,96.6238,27298.0
2025-01-22 14:50:00,97.84,97.9,97.84,97.89,18634.0,96.6238,96.683,96.6238,96.6732,18634.0
2025-01-22 14:55:00,97.89,97.9,97.8,97.84,44899.0,96.6732,96.683,96.5843,96.6238,44899.0
2025-01-22 15:00:00,97.84,97.94,97.81,97.94,16344.0,96.6238,96.7225,96.5942,96.7225,16344.0
2025-01-22 15:05:00,97.94,97.98,97.91,97.94,22843.0,96.7225,96.762,96.6929,96.7225,22843.0
2025-01-22 15:10:00,97.94,98.0,97.9,97.91,25120.0,96.7225,96.7818,96.683,96.6929,25120.0
2025-01-22 15:15:00,97.91,97.98,97.91,97.92,36531.0,96.6929,96.762,96.6929,96.7028,36531.0
2025-01-22 15:20:00,97.93,97.94,97.89,97.92,22716.0,96.7127,96.7225,96.6732,96.7028,22716.0
2025-01-22 15:25:00,97.92,97.93,97.88,97.89,19276.0,96.7028,96.7127,96.6633,96.6732,19276.0
2025-01-22 15:30:00,97.89,97.95,97.87,97.91,45028.0,96.6732,96.7324,96.6534,96.6929,45028.0
2025-01-22 15:35:00,97.92,98.0,97.88,97.98,36306.0,96.7028,96.7818,96.6633,96.762,36306.0
2025-01-22 15:40:00,97.98,97.99,97.89,97.94,33148.0,96.762,96.7719,96.6732,96.7225,33148.0
2025-01-22 15:45:00,97.94,97.98,97.82,97.88,46740.0,96.7225,96.762,96.604,96.6633,46740.0
2025-01-22 15:50:00,97.87,97.87,97.62,97.74,149427.0,96.6534,96.6534,96.4065,96.525,149427.0
2025-01-22 15:55:00,97.74,97.9,97.71,97.72,333605.0,96.525,96.683,96.4954,96.5053,333605.0
2025-01-23 09:30:00,98.0,98.0,97.56,97.79,92663.0,96.7818,96.7818,96.3473,96.5744,92663.0
2025-01-23 09:35:00,97.78,97.82,97.4,97.41,50166.0,96.5645,96.604,96.1893,96.1991,50166.0
2025-01-23 09:40:00,97.39,97.42,97.07,97.14,57540.0,96.1794,96.209,95.8634,95.9325,57540.0
2025-01-23 09:45:00,97.15,97.24,97.11,97.13,35129.0,95.9424,96.0312,95.9029,95.9226,35129.0
2025-01-23 09:50:00,97.11,97.48,97.05,97.44,71572.0,95.9029,96.2683,95.8436,96.2288,71572.0
2025-01-23 09:55:00,97.44,97.67,97.43,97.61,28336.0,96.2288,96.4559,96.2189,96.3966,28336.0
2025-01-23 10:00:00,97.6,97.91,97.57,97.91,45616.0,96.3868,96.6929,96.3571,96.6929,45616.0
2025-01-23 10:05:00,97.92,97.95,97.78,97.81,34358.0,96.7028,96.7324,96.5645,96.5942,34358.0
2025-01-23 10:10:00,97.78,97.87,97.78,97.86,36229.0,96.5645,96.6534,96.5645,96.6435,36229.0
2025-01-23 10:15:00,97.85,98.03,97.77,98.0,46876.0,96.6337,96.8114,96.5547,96.7818,46876.0
2025-01-23 10:20:00,97.99,98.03,97.76,97.82,69812.0,96.7719,96.8114,96.5448,96.604,69812.0
2025-01-23 10:25:00,97.81,97.84,97.57,97.57,25316.0,96.5942,96.6238,96.3571,96.3571,25316.0
2025-01-23 10:30:00,97.57,97.66,97.5,97.59,23303.0,96.3571,96.446,96.288,96.3769,23303.0
2025-01-23 10:35:00,97.58,97.66,97.54,97.58,30279.0,96.367,96.446,96.3275,96.367,30279.0
2025-01-23 10:40:00,97.6,97.68,97.46,97.5,76645.0,96.3868,96.4658,96.2485,96.288,76645.0
2025-01-23 10:45:00,97.53,97.55,97.31,97.4,36810.0,96.3176,96.3374,96.1004,96.1893,36810.0
2025-01-23 10:50:00,97.39,97.62,97.38,97.58,33557.0,96.1794,96.4065,96.1695,96.367,33557.0
2025-01-23 10:55:00,97.59,97.71,97.55,97.69,24560.0,96.3769,96.4954,96.3374,96.4756,24560.0
2025-01-23 11:00:00,97.71,97.78,97.52,97.57,25769.0,96.4954,96.5645,96.3078,96.3571,25769.0
2025-01-23 11:05:00,97.59,97.76,97.56,97.7,20622.0,96.3769,96.5448,96.3473,96.4855,20622.0
2025-01-23 11:10:00,97.7,97.71,97.51,97.65,34650.0,96.4855,96.4954,96.2979,96.4361,34650.0
2025-01-23 11:15:00,97.63,97.73,97.56,97.71,18528.0,96.4164,96.5152,96.3473,96.4954,18528.0
2025-01-23 11:20:00,97.7,97.79,97.65,97.7,23874.0,96.4855,96.5744,96.4361,96.4855,23874.0
2025-01-23 11:25:00,97.69,97.72,97.54,97.58,25244.0,96.4756,96.5053,96.3275,96.367,25244.0
2025-01-23 11:30:00,97.58,97.62,97.51,97.57,33038.0,96.367,96.4065,96.2979,96.3571,33038.0
2025-01-23 11:35:00,97.56,97.58,97.53,97.58,23357.0,96.3473,96.367,96.3176,96.367,23357.0
2025-01-23 11:40:00,97.58,97.62,97.46,97.54,18847.0,96.367,96.4065,96.2485,96.3275,18847.0
2025-01-23 11:45:00,97.52,97.64,97.5,97.63,32627.0,96.3078,96.4263,96.288,96.4164,32627.0
2025-01-23 11:50:00,97.63,97.69,97.59,97.63,21091.0,96.4164,96.4756,96.3769,96.4164,21091.0
2025-01-23 11:55:00,97.62,97.66,97.55,97.55,25993.0,96.4065,96.446,96.3374,96.3374,25993.0
2025-01-23 12:00:00,97.56,97.57,97.43,97.46,26556.0,96.3473,96.3571,96.2189,96.2485,26556.0
2025-01-23 12:05:00,97.46,97.58,97.43,97.45,24697.0,96.2485,96.367,96.2189,96.2386,24697.0
2025-01-23 12:10:00,97.45,97.48,97.38,97.43,19494.0,96.2386,96.2683,96.1695,96.2189,19494.0
2025-01-23 12:15:00,97.44,97.52,97.42,97.45,44320.0,96.2288,96.3078,96.209,96.2386,44320.0
2025-01-23 12:20:00,97.45,97.49,97.43,97.45,35250.0,96.2386,96.2781,96.2189,96.2386,35250.0
2025-01-23 12:25:00,97.45,97.53,97.38,97.52,33738.0,96.2386,96.3176,96.1695,96.3078,33738.0
2025-01-23 12:30:00,97.52,97.52,97.43,97.44,16458.0,96.3078,96.3078,96.2189,96.2288,16458.0
2025-01-23 12:35:00,97.45,97.52,97.35,97.38,26964.0,96.2386,96.3078,96.1399,96.1695,26964.0
2025-01-23 12:40:00,97.38,97.41,97.33,97.41,45988.0,96.1695,96.1991,96.1201,96.1991,45988.0
2025-01-23 12:45:00,97.4,97.44,97.33,97.34,24789.0,96.1893,96.2288,96.1201,96.13,24789.0
2025-01-23 12:50:00,97.34,97.45,97.32,97.4,38957.0,96.13,96.2386,96.1102,96.1893,38957.0
2025-01-23 12:55:00,97.39,97.49,97.37,97.45,25236.0,96.1794,96.2781,96.1596,96.2386,25236.0
2025-01-23 13:00:00,97.45,97.47,97.27,97.33,90016.0,96.2386,96.2584,96.0609,96.1201,90016.0
2025-01-23 13:05:00,97.33,97.36,97.2,97.23,51913.0,96.1201,96.1498,95.9917,96.0214,51913.0
2025-01-23 13:10:00,97.23,97.25,97.1,97.1,43911.0,96.0214,96.0411,95.893,95.893,43911.0
2025-01-23 13:15:00,97.11,97.29,97.11,97.22,45412.0,95.9029,96.0806,95.9029,96.0115,45412.0
2025-01-23 13:20:00,97.22,97.25,97.02,97.09,61786.0,96.0115,96.0411,95.814,95.8831,61786.0
2025-01-23 13:25:00,97.09,97.18,97.02,97.13,30327.0,95.8831,95.972,95.814,95.9226,30327.0
2025-01-23 13:30:00,97.12,97.19,97.06,97.11,16272.0,95.9127,95.9819,95.8535,95.9029,16272.0
2025-01-23 13:35:00,97.1,97.22,97.1,97.22,23484.0,95.893,96.0115,95.893,96.0115,23484.0
2025-01-23 13:40:00,97.22,97.31,97.19,97.26,32835.0,96.0115,96.1004,95.9819,96.051,32835.0
2025-01-23 13:45:00,97.26,97.35,97.17,97.18,11649.0,96.051,96.1399,95.9621,95.972,11649.0
2025-01-23 13:50:00,97.17,97.33,97.16,97.3,24744.0,95.9621,96.1201,95.9522,96.0905,24744.0
2025-01-23 13:55:00,97.31,97.31,97.17,97.23,18872.0,96.1004,96.1004,95.9621,96.0214,18872.0
2025-01-23 14:00:00,97.22,97.22,97.15,97.19,12852.0,96.0115,96.0115,95.9424,95.9819,12852.0
2025-01-23 14:05:00,97.2,97.27,97.17,97.26,19602.0,95.9917,96.0609,95.9621,96.051,19602.0
2025-01-23 14:10:00,97.26,97.28,97.21,97.21,13836.0,96.051,96.0707,96.0016,96.0016,13836.0
2025-01-23 14:15:00,97.2,97.2,97.14,97.18,19875.0,95.9917,95.9917,95.9325,95.972,19875.0
2025-01-23 14:20:00,97.18,97.28,97.16,97.19,137905.0,95.972,96.0707,95.9522,95.9819,137905.0
2025-01-23 14:25:00,97.19,97.25,97.15,97.16,232943.0,95.9819,96.0411,95.9424,95.9522,232943.0
2025-01-23 14:30:00,97.17,97.2,97.13,97.16,43549.0,95.9621,95.9917,95.9226,95.9522,43549.0
2025-01-23 14:35:00,97.16,97.23,97.09,97.17,80403.0,95.9522,96.0214,95.8831,95.9621,80403.0
2025-01-23 14:40:00,97.18,97.21,97.11,97.18,36968.0,95.972,96.0016,95.9029,95.972,36968.0
2025-01-23 14:45:00,97.18,97.21,97.15,97.2,19707.0,95.972,96.0016,95.9424,95.9917,19707.0
2025-01-23 14:50:00,97.2,97.29,97.16,97.29,42974.0,95.9917,96.0806,95.9522,96.0806,42974.0
2025-01-23 14:55:00,97.27,97.43,97.27,97.39,155112.0,96.0609,96.2189,96.0609,96.1794,155112.0
2025-01-23 15:00:00,97.39,97.4,97.24,97.34,43347.0,96.1794,96.1893,96.0312,96.13,43347.0
2025-01-23 15:05:00,97.34,97.39,97.31,97.37,67567.0,96.13,96.1794,96.1004,96.1596,67567.0
2025-01-23 15:10:00,97.38,97.39,97.31,97.34,31046.0,96.1695,96.1794,96.1004,96.13,31046.0
2025-01-23 15:15:00,97.34,97.39,97.29,97.34,37903.0,96.13,96.1794,96.0806,96.13,37903.0
2025-01-23 15:20:00,97.34,97.36,97.3,97.31,33664.0,96.13,96.1498,96.0905,96.1004,33664.0
2025-01-23 15:25:00,97.31,97.31,97.23,97.28,45633.0,96.1004,96.1004,96.0214,96.0707,45633.0
2025-01-23 15:30:00,97.29,97.38,97.27,97.3,59604.0,96.0806,96.1695,96.0609,96.0905,59604.0
2025-01-23 15:35:00,97.3,97.39,97.29,97.33,40414.0,96.0905,96.1794,96.0806,96.1201,40414.0
2025-01-23 15:40:00,97.33,97.42,97.29,97.39,39880.0,96.1201,96.209,96.0806,96.1794,39880.0
2025-01-23 15:45:00,97.39,97.43,97.33,97.4,62803.0,96.1794,96.2189,96.1201,96.1893,62803.0
2025-01-23 15:50:00,97.41,97.6,97.36,97.55,125627.0,96.1991,96.3868,96.1498,96.3374,125627.0
2025-01-23 15:55:00,97.55,98.0,97.55,98.0,449959.0,96.3374,96.7818,96.3374,96.7818,449959.0
2025-01-24 09:30:00,97.71,98.16,97.62,97.9,110480.0,96.4954,96.9398,96.4065,96.683,110480.0
2025-01-24 09:35:00,97.87,98.06,97.73,97.98,29194.0,96.6534,96.8411,96.5152,96.762,29194.0
2025-01-24 09:40:00,98.0,98.15,97.94,97.95,32684.0,96.7818,96.9299,96.7225,96.7324,32684.0
2025-01-24 09:45:00,97.96,98.06,97.89,97.92,43847.0,96.7423,96.8411,96.6732,96.7028,43847.0
2025-01-24 09:50:00,97.92,98.07,97.86,98.01,43245.0,96.7028,96.8509,96.6435,96.7917,43245.0
2025-01-24 09:55:00,98.0,98.02,97.93,97.97,39753.0,96.7818,96.8015,96.7127,96.7522,39753.0
2025-01-24 10:00:00,97.96,98.09,97.82,98.0,35522.0,96.7423,96.8707,96.604,96.7818,35522.0
2025-01-24 10:05:00,98.0,98.12,97.98,98.01,34650.0,96.7818,96.9003,96.762,96.7917,34650.0
2025-01-24 10:10:00,98.01,98.05,97.96,98.03,27836.0,96.7917,96.8312,96.7423,96.8114,27836.0
2025-01-24 10:15:00,98.02,98.24,98.0,98.05,20891.0,96.8015,97.0188,96.7818,96.8312,20891.0
2025-01-24 10:20:00,98.08,98.14,97.99,98.12,16799.0,96.8608,96.9201,96.7719,96.9003,16799.0
2025-01-24 10:25:00,98.1,98.27,98.08,98.25,23756.0,96.8806,97.0484,96.8608,97.0287,23756.0
2025-01-24 10:30:00,98.26,98.44,98.24,98.4,18368.0,97.0386,97.2163,97.0188,97.1768,18368.0
2025-01-24 10:35:00,98.4,98.5,98.38,98.49,59205.0,97.1768,97.2756,97.1571,97.2657,59205.0
2025-01-24 10:40:00,98.49,98.54,98.49,98.52,31157.0,97.2657,97.3151,97.2657,97.2953,31157.0
2025-01-24 10:45:00,98.52,98.63,98.46,98.6,36907.0,97.2953,97.404,97.2361,97.3743,36907.0
2025-01-24 10:50:00,98.58,98.59,98.37,98.4,54670.0,97.3546,97.3645,97.1472,97.1768,54670.0
2025-01-24 10:55:00,98.4,98.48,98.34,98.38,24038.0,97.1768,97.2558,97.1176,97.1571,24038.0
2025-01-24 11:00:00,98.37,98.59,98.36,98.55,39260.0,97.1472,97.3645,97.1373,97.325,39260.0
2025-01-24 11:05:00,98.56,98.56,98.45,98.46,28406.0,97.3348,97.3348,97.2262,97.2361,28406.0
2025-01-24 11:10:00,98.46,98.52,98.43,98.49,49283.0,97.2361,97.2953,97.2065,97.2657,49283.0
2025-01-24 11:15:00,98.49,98.51,98.39,98.41,26826.0,97.2657,97.2855,97.1669,97.1867,26826.0
2025-01-24 11:20:00,98.4,98.51,98.37,98.44,41785.0,97.1768,97.2855,97.1472,97.2163,41785.0
2025-01-24 11:25:00,98.43,98.51,98.38,98.45,34382.0,97.2065,97.2855,97.1571,97.2262,34382.0
2025-01-24 11:30:00,98.45,98.46,98.33,98.35,38187.0,97.2262,97.2361,97.1077,97.1274,38187.0
2025-01-24 11:35:00,98.34,98.38,98.31,98.32,51873.0,97.1176,97.1571,97.0879,97.0978,51873.0
2025-01-24 11:40:00,98.31,98.32,98.25,98.26,29564.0,97.0879,97.0978,97.0287,97.0386,29564.0
2025-01-24 11:45:00,98.27,98.37,98.26,98.29,24749.0,97.0484,97.1472,97.0386,97.0682,24749.0
2025-01-24 11:50:00,98.3,98.44,98.25,98.44,46636.0,97.0781,97.2163,97.0287,97.2163,46636.0
2025-01-24 11:55:00,98.41,98.53,98.36,98.37,41150.0,97.1867,97.3052,97.1373,97.1472,41150.0
2025-01-24 12:00:00,98.36,98.51,98.32,98.48,21202.0,97.1373,97.2855,97.0978,97.2558,21202.0
2025-01-24 12:05:00,98.48,98.53,98.37,98.51,18696.0,97.2558,97.3052,97.1472,97.2855,18696.0
2025-01-24 12:10:00,98.51,98.51,98.39,98.42,25998.0,97.2855,97.2855,97.1669,97.1966,25998.0
2025-01-24 12:15:00,98.43,98.44,98.31,98.33,14742.0,97.2065,97.2163,97.0879,97.1077,14742.0
2025-01-24 12:20:00,98.34,98.46,98.27,98.45,26806.0,97.1176,97.2361,97.0484,97.2262,26806.0
2025-01-24 12:25:00,98.44,98.59,98.41,98.41,42527.0,97.2163,97.3645,97.1867,97.1867,42527.0
2025-01-24 12:30:00,98.43,98.49,98.39,98.39,52003.0,97.2065,97.2657,97.1669,97.1669,52003.0
2025-01-24 12:35:00,98.4,98.6,98.39,98.58,25895.0,97.1768,97.3743,97.1669,97.3546,25895.0
2025-01-24 12:40:00,98.59,98.65,98.56,98.6,31571.0,97.3645,97.4237,97.3348,97.3743,31571.0
2025-01-24 12:45:00,98.6,98.63,98.53,98.61,25007.0,97.3743,97.404,97.3052,97.3842,25007.0
2025-01-24 12:50:00,98.59,98.63,98.56,98.62,20131.0,97.3645,97.404,97.3348,97.3941,20131.0
2025-01-24 12:55:00,98.63,98.63,98.53,98.57,34728.0,97.404,97.404,97.3052,97.3447,34728.0
2025-01-24 13:00:00,98.56,98.67,98.55,98.58,27441.0,97.3348,97.4435,97.325,97.3546,27441.0
2025-01-24 13:05:00,98.58,98.6,98.52,98.56,65307.0,97.3546,97.3743,97.2953,97.3348,65307.0
2025-01-24 13:10:00,98.56,98.57,98.52,98.55,29186.0,97.3348,97.3447,97.2953,97.325,29186.0
2025-01-24 13:15:00,98.55,98.56,98.35,98.37,36674.0,97.325,97.3348,97.1274,97.1472,36674.0
2025-01-24 13:20:00,98.38,98.49,98.38,98.48,27476.0,97.1571,97.2657,97.1571,97.2558,27476.0
2025-01-24 13:25:00,98.46,98.63,98.46,98.63,24600.0,97.2361,97.404,97.2361,97.404,24600.0
2025-01-24 13:30:00,98.62,98.69,98.58,98.65,20014.0,97.3941,97.4632,97.3546,97.4237,20014.0
2025-01-24 13:35:00,98.65,98.71,98.65,98.7,26364.0,97.4237,97.483,97.4237,97.4731,26364.0
2025-01-24 13:40:00,98.71,98.85,98.65,98.82,45769.0,97.483,97.6212,97.4237,97.5916,45769.0
2025-01-24 13:45:00,98.81,98.96,98.8,98.94,41466.0,97.5817,97.7299,97.5719,97.7101,41466.0
2025-01-24 13:50:00,98.93,98.94,98.78,98.8,36425.0,97.7002,97.7101,97.5521,97.5719,36425.0
2025-01-24 13:55:00,98.8,98.86,98.79,98.84,17271.0,97.5719,97.6311,97.562,97.6114,17271.0
2025-01-24 14:00:00,98.85,98.88,98.82,98.86,28715.0,97.6212,97.6509,97.5916,97.6311,28715.0
2025-01-24 14:05:00,98.86,98.9,98.83,98.86,22846.0,97.6311,97.6706,97.6015,97.6311,22846.0
2025-01-24 14:10:00,98.86,98.89,98.83,98.87,35501.0,97.6311,97.6607,97.6015,97.641,35501.0
2025-01-24 14:15:00,98.87,98.94,98.87,98.87,39120.0,97.641,97.7101,97.641,97.641,39120.0
2025-01-24 14:20:00,98.88,98.89,98.77,98.8,30895.0,97.6509,97.6607,97.5422,97.5719,30895.0
2025-01-24 14:25:00,98.8,98.86,98.75,98.77,32955.0,97.5719,97.6311,97.5225,97.5422,32955.0
2025-01-24 14:30:00,98.77,98.83,98.76,98.81,24764.0,97.5422,97.6015,97.5323,97.5817,24764.0
2025-01-24 14:35:00,98.81,98.9,98.81,98.88,31781.0,97.5817,97.6706,97.5817,97.6509,31781.0
2025-01-24 14:40:00,98.88,99.01,98.87,98.99,57377.0,97.6509,97.7792,97.641,97.7595,57377.0
2025-01-24 14:45:00,98.99,99.01,98.85,98.87,54026.0,97.7595,97.7792,97.6212,97.641,54026.0
2025-01-24 14:50:00,98.87,98.97,98.86,98.93,33481.0,97.641,97.7397,97.6311,97.7002,33481.0
2025-01-24 14:55:00,98.93,98.96,98.9,98.96,26190.0,97.7002,97.7299,97.6706,97.7299,26190.0
2025-01-24 15:00:00,98.97,99.0,98.95,98.98,26682.0,97.7397,97.7694,97.72,97.7496,26682.0
2025-01-24 15:05:00,98.97,98.98,98.84,98.84,77179.0,97.7397,97.7496,97.6114,97.6114,77179.0
2025-01-24 15:10:00,98.84,98.93,98.81,98.91,36499.0,97.6114,97.7002,97.5817,97.6805,36499.0
2025-01-24 15:15:00,98.9,98.93,98.89,98.91,45559.0,97.6706,97.7002,97.6607,97.6805,45559.0
2025-01-24 15:20:00,98.91,98.91,98.82,98.86,56291.0,97.6805,97.6805,97.5916,97.6311,56291.0
2025-01-24 15:25:00,98.85,98.86,98.58,98.67,199072.0,97.6212,97.6311,97.3546,97.4435,199072.0
2025-01-24 15:30:00,98.67,98.75,98.67,98.7,55621.0,97.4435,97.5225,97.4435,97.4731,55621.0
2025-01-24 15:35:00,98.7,98.72,98.56,98.56,85470.0,97.4731,97.4928,97.3348,97.3348,85470.0
2025-01-24 15:40:00,98.56,98.77,98.56,98.73,45314.0,97.3348,97.5422,97.3348,97.5027,45314.0
2025-01-24 15:45:00,98.73,98.75,98.58,98.64,144422.0,97.5027,97.5225,97.3546,97.4138,144422.0
2025-01-24 15:50:00,98.62,98.63,98.28,98.42,160069.0,97.3941,97.404,97.0583,97.1966,160069.0
2025-01-24 15:55:00,98.41,98.9,98.41,98.82,632348.0,97.1867,97.6706,97.1867,97.5916,632348.0
2025-01-27 09:30:00,98.44,99.29,98.13,98.14,198713.0,97.2163,98.0558,96.9102,96.9201,198713.0
2025-01-27 09:35:00,98.13,99.44,98.1,99.13,88574.0,96.9102,98.2039,96.8806,97.8977,88574.0
2025-01-27 09:40:00,99.22,99.25,98.83,98.97,113335.0,97.9866,98.0163,97.6015,97.7397,113335.0
2025-01-27 09:45:00,98.99,99.0,98.6,98.63,51212.0,97.7595,97.7694,97.3743,97.404,51212.0
2025-01-27 09:50:00,98.63,98.97,98.56,98.94,112666.0,97.404,97.7397,97.3348,97.7101,112666.0
2025-01-27 09:55:00,98.94,99.15,98.85,98.86,63018.0,97.7101,97.9175,97.6212,97.6311,63018.0
2025-01-27 10:00:00,98.88,98.94,98.71,98.8,42947.0,97.6509,97.7101,97.483,97.5719,42947.0
2025-01-27 10:05:00,98.84,98.9,98.67,98.83,78046.0,97.6114,97.6706,97.4435,97.6015,78046.0
2025-01-27 10:10:00,98.81,99.0,98.68,98.98,62411.0,97.5817,97.7694,97.4533,97.7496,62411.0
2025-01-27 10:15:00,98.98,99.13,98.87,99.13,61142.0,97.7496,97.8977,97.641,97.8977,61142.0
2025-01-27 10:20:00,99.14,99.29,99.04,99.23,43324.0,97.9076,98.0558,97.8089,97.9965,43324.0
2025-01-27 10:25:00,99.23,99.41,99.1,99.21,30892.0,97.9965,98.1743,97.8681,97.9768,30892.0
2025-01-27 10:30:00,99.2,99.36,99.15,99.36,32676.0,97.9669,98.1249,97.9175,98.1249,32676.0
2025-01-27 10:35:00,99.34,99.35,99.1,99.13,34603.0,98.1051,98.115,97.8681,97.8977,34603.0
2025-01-27 10:40:00,99.11,99.35,99.01,99.31,49970.0,97.878,98.115,97.7792,98.0755,49970.0
2025-01-27 10:45:00,99.3,99.36,99.04,99.06,111914.0,98.0656,98.1249,97.8089,97.8286,111914.0
2025-01-27 10:50:00,99.02,99.22,98.99,99.18,41607.0,97.7891,97.9866,97.7595,97.9471,41607.0
2025-01-27 10:55:00,99.17,99.32,99.07,99.23,61389.0,97.9373,98.0854,97.8385,97.9965,61389.0
2025-01-27 11:00:00,99.26,99.49,99.24,99.48,19356.0,98.0261,98.2533,98.0064,98.2434,19356.0
2025-01-27 11:05:00,99.46,99.47,99.29,99.33,25972.0,98.2236,98.2335,98.0558,98.0953,25972.0
2025-01-27 11:10:00,99.35,99.5,99.23,99.5,41587.0,98.115,98.2632,97.9965,98.2632,41587.0
2025-01-27 11:15:00,99.48,99.49,99.2,99.23,23839.0,98.2434,98.2533,97.9669,97.9965,23839.0
2025-01-27 11:20:00,99.24,99.4,99.22,99.34,63282.0,98.0064,98.1644,97.9866,98.1051,63282.0
2025-01-27 11:25:00,99.32,99.69,99.29,99.69,62099.0,98.0854,98.4508,98.0558,98.4508,62099.0
2025-01-27 11:30:00,99.68,99.88,99.64,99.84,68115.0,98.4409,98.6384,98.4014,98.5989,68115.0
2025-01-27 11:35:00,99.84,100.13,99.74,100.0,127680.0,98.5989,98.8853,98.5002,98.7569,127680.0
2025-01-27 11:40:00,99.98,100.08,99.46,99.64,84850.0,98.7372,98.8359,98.2236,98.4014,84850.0
2025-01-27 11:45:00,99.64,99.79,99.57,99.58,40604.0,98.4014,98.5495,98.3323,98.3422,40604.0
2025-01-27 11:50:00,99.59,99.64,99.44,99.52,53128.0,98.352,98.4014,98.2039,98.2829,53128.0
2025-01-27 11:55:00,99.53,99.64,99.49,99.51,41133.0,98.2928,98.4014,98.2533,98.273,41133.0
2025-01-27 12:00:00,99.49,99.61,99.38,99.59,35000.0,98.2533,98.3718,98.1446,98.352,35000.0
2025-01-27 12:05:00,99.61,99.67,99.5,99.57,36675.0,98.3718,98.431,98.2632,98.3323,36675.0
2025-01-27 12:10:00,99.57,99.61,99.44,99.51,64511.0,98.3323,98.3718,98.2039,98.273,64511.0
2025-01-27 12:15:00,99.51,99.61,99.45,99.58,33570.0,98.273,98.3718,98.2138,98.3422,33570.0
2025-01-27 12:20:00,99.58,99.66,99.57,99.64,22322.0,98.3422,98.4212,98.3323,98.4014,22322.0
2025-01-27 12:25:00,99.62,99.79,99.6,99.77,23762.0,98.3817,98.5495,98.3619,98.5298,23762.0
2025-01-27 12:30:00,99.78,99.95,99.72,99.91,101330.0,98.5397,98.7076,98.4804,98.6681,101330.0
2025-01-27 12:35:00,99.89,100.18,99.89,100.18,78260.0,98.6483,98.9347,98.6483,98.9347,78260.0
2025-01-27 12:40:00,100.18,100.33,100.08,100.1,58204.0,98.9347,99.0828,98.8359,98.8557,58204.0
2025-01-27 12:45:00,100.11,100.18,99.94,100.04,114148.0,98.8656,98.9347,98.6977,98.7964,114148.0
2025-01-27 12:50:00,100.01,100.03,99.59,99.69,74739.0,98.7668,98.7866,98.352,98.4508,74739.0
2025-01-27 12:55:00,99.7,99.78,99.6,99.72,112915.0,98.4607,98.5397,98.3619,98.4804,112915.0
2025-01-27 13:00:00,99.7,99.89,99.66,99.87,145884.0,98.4607,98.6483,98.4212,98.6286,145884.0
2025-01-27 13:05:00,99.88,99.93,99.8,99.88,38667.0,98.6384,98.6878,98.5594,98.6384,38667.0
2025-01-27 13:10:00,99.88,100.01,99.8,99.98,43089.0,98.6384,98.7668,98.5594,98.7372,43089.0
2025-01-27 13:15:00,99.97,100.05,99.83,99.89,53832.0,98.7273,98.8063,98.589,98.6483,53832.0
2025-01-27 13:20:00,99.9,99.96,99.85,99.88,41179.0,98.6582,98.7174,98.6088,98.6384,41179.0
2025-01-27 13:25:00,99.85,99.91,99.7,99.91,52474.0,98.6088,98.6681,98.4607,98.6681,52474.0
2025-01-27 13:30:00,99.92,100.0,99.66,99.67,41135.0,98.6779,98.7569,98.4212,98.431,41135.0
2025-01-27 13:35:00,99.7,99.71,99.52,99.52,37864.0,98.4607,98.4705,98.2829,98.2829,37864.0
2025-01-27 13:40:00,99.54,99.7,99.53,99.65,33603.0,98.3027,98.4607,98.2928,98.4113,33603.0
2025-01-27 13:45:00,99.66,99.66,99.4,99.42,40955.0,98.4212,98.4212,98.1644,98.1841,40955.0
2025-01-27 13:50:00,99.4,99.56,99.36,99.45,82174.0,98.1644,98.3224,98.1249,98.2138,82174.0
2025-01-27 13:55:00,99.44,99.51,99.35,99.5,41412.0,98.2039,98.273,98.115,98.2632,41412.0
2025-01-27 14:00:00,99.51,99.6,99.45,99.58,44187.0,98.273,98.3619,98.2138,98.3422,44187.0
2025-01-27 14:05:00,99.57,99.57,99.32,99.45,75941.0,98.3323,98.3323,98.0854,98.2138,75941.0
2025-01-27 14:10:00,99.43,99.44,99.25,99.36,47091.0,98.194,98.2039,98.0163,98.1249,47091.0
2025-01-27 14:15:00,99.36,99.42,99.25,99.29,48335.0,98.1249,98.1841,98.0163,98.0558,48335.0
2025-01-27 14:20:00,99.29,99.41,99.27,99.29,95016.0,98.0558,98.1743,98.036,98.0558,95016.0
2025-01-27 14:25:00,99.3,99.43,99.3,99.34,47563.0,98.0656,98.194,98.0656,98.1051,47563.0
2025-01-27 14:30:00,99.34,99.42,99.31,99.41,38493.0,98.1051,98.1841,98.0755,98.1743,38493.0
2025-01-27 14:35:00,99.41,99.64,99.4,99.62,45444.0,98.1743,98.4014,98.1644,98.3817,45444.0
2025-01-27 14:40:00,99.62,99.67,99.53,99.62,64711.0,98.3817,98.431,98.2928,98.3817,64711.0
2025-01-27 14:45:00,99.62,99.73,99.5,99.54,30404.0,98.3817,98.4903,98.2632,98.3027,30404.0
2025-01-27 14:50:00,99.53,99.6,99.46,99.47,32223.0,98.2928,98.3619,98.2236,98.2335,32223.0
2025-01-27 14:55:00,99.47,99.57,99.46,99.48,28295.0,98.2335,98.3323,98.2236,98.2434,28295.0
2025-01-27 15:00:00,99.5,99.7,99.48,99.56,26585.0,98.2632,98.4607,98.2434,98.3224,26585.0
2025-01-27 15:05:00,99.56,99.56,99.42,99.45,31715.0,98.3224,98.3224,98.1841,98.2138,31715.0
2025-01-27 15:10:00,99.46,99.51,99.38,99.44,39912.0,98.2236,98.273,98.1446,98.2039,39912.0
2025-01-27 15:15:00,99.43,99.51,99.38,99.39,68502.0,98.194,98.273,98.1446,98.1545,68502.0
2025-01-27 15:20:00,99.39,99.7,99.38,99.69,55057.0,98.1545,98.4607,98.1446,98.4508,55057.0
2025-01-27 15:25:00,99.69,99.78,99.64,99.69,53473.0,98.4508,98.5397,98.4014,98.4508,53473.0
2025-01-27 15:30:00,99.7,99.83,99.64,99.66,100243.0,98.4607,98.589,98.4014,98.4212,100243.0
2025-01-27 15:35:00,99.67,99.83,99.64,99.78,98335.0,98.431,98.589,98.4014,98.5397,98335.0
2025-01-27 15:40:00,99.79,100.07,99.78,100.05,141880.0,98.5495,98.8261,98.5397,98.8063,141880.0
2025-01-27 15:45:00,100.05,100.13,100.0,100.07,78022.0,98.8063,98.8853,98.7569,98.8261,78022.0
2025-01-27 15:50:00,100.06,100.2,99.69,99.71,182461.0,98.8162,98.9544,98.4508,98.4705,182461.0
2025-01-27 15:55:00,99.73,100.13,99.73,100.03,363211.0,98.4903,98.8853,98.4903,98.7866,363211.0
2025-01-28 09:30:00,98.94,100.02,98.59,99.67,227836.0,97.7101,98.7767,97.3645,98.431,227836.0
2025-01-28 09:35:00,99.67,100.2,99.06,100.13,129944.0,98.431,98.9544,97.8286,98.8853,129944.0
2025-01-28 09:40:00,100.13,100.67,100.12,100.48,87854.0,98.8853,99.4186,98.8754,99.231,87854.0
2025-01-28 09:45:00,100.44,100.59,100.25,100.35,76000.0,99.1915,99.3396,99.0038,99.1026,76000.0
2025-01-28 09:50:00,100.36,100.36,99.8,99.87,54626.0,99.1125,99.1125,98.5594,98.6286,54626.0
2025-01-28 09:55:00,99.87,99.87,99.63,99.7,78236.0,98.6286,98.6286,98.3915,98.4607,78236.0
2025-01-28 10:00:00,99.7,100.02,99.63,99.89,76794.0,98.4607,98.7767,98.3915,98.6483,76794.0
2025-01-28 10:05:00,99.89,99.92,99.6,99.69,47813.0,98.6483,98.6779,98.3619,98.4508,47813.0
2025-01-28 10:10:00,99.69,99.91,99.57,99.73,59056.0,98.4508,98.6681,98.3323,98.4903,59056.0
2025-01-28 10:15:00,99.75,99.8,99.61,99.79,49735.0,98.51,98.5594,98.3718,98.5495,49735.0
2025-01-28 10:20:00,99.78,99.84,99.48,99.61,42135.0,98.5397,98.5989,98.2434,98.3718,42135.0
2025-01-28 10:25:00,99.62,99.71,99.43,99.47,50169.0,98.3817,98.4705,98.194,98.2335,50169.0
2025-01-28 10:30:00,99.44,99.63,99.44,99.47,87966.0,98.2039,98.3915,98.2039,98.2335,87966.0
2025-01-28 10:35:00,99.45,99.61,99.32,99.33,37840.0,98.2138,98.3718,98.0854,98.0953,37840.0
2025-01-28 10:40:00,99.31,99.59,99.3,99.58,54990.0,98.0755,98.352,98.0656,98.3422,54990.0
2025-01-28 10:45:00,99.57,99.63,99.49,99.63,31449.0,98.3323,98.3915,98.2533,98.3915,31449.0
2025-01-28 10:50:00,99.65,99.88,99.63,99.86,44545.0,98.4113,98.6384,98.3915,98.6187,44545.0
2025-01-28 10:55:00,99.86,100.12,99.76,100.11,62608.0,98.6187,98.8754,98.5199,98.8656,62608.0
2025-01-28 11:00:00,100.11,100.25,99.85,99.92,37057.0,98.8656,99.0038,98.6088,98.6779,37057.0
2025-01-28 11:05:00,99.9,99.94,99.58,99.58,39577.0,98.6582,98.6977,98.3422,98.3422,39577.0
2025-01-28 11:10:00,99.64,99.78,99.51,99.52,53598.0,98.4014,98.5397,98.273,98.2829,53598.0
2025-01-28 11:15:00,99.51,99.64,99.46,99.58,56371.0,98.273,98.4014,98.2236,98.3422,56371.0
2025-01-28 11:20:00,99.58,99.6,99.31,99.34,40528.0,98.3422,98.3619,98.0755,98.1051,40528.0
2025-01-28 11:25:00,99.35,99.38,99.14,99.23,42165.0,98.115,98.1446,97.9076,97.9965,42165.0
2025-01-28 11:30:00,99.24,99.47,99.23,99.44,65962.0,98.0064,98.2335,97.9965,98.2039,65962.0
2025-01-28 11:35:00,99.41,99.41,99.25,99.34,35094.0,98.1743,98.1743,98.0163,98.1051,35094.0
2025-01-28 11:40:00,99.33,99.47,99.32,99.38,35930.0,98.0953,98.2335,98.0854,98.1446,35930.0
2025-01-28 11:45:00,99.38,99.49,99.33,99.44,28793.0,98.1446,98.2533,98.0953,98.2039,28793.0
2025-01-28 11:50:00,99.45,99.45,99.25,99.29,64312.0,98.2138,98.2138,98.0163,98.0558,64312.0
2025-01-28 11:55:00,99.29,99.51,99.26,99.45,44905.0,98.0558,98.273,98.0261,98.2138,44905.0
2025-01-28 12:00:00,99.45,99.51,99.27,99.34,30779.0,98.2138,98.273,98.036,98.1051,30779.0
2025-01-28 12:05:00,99.34,99.53,99.31,99.53,27141.0,98.1051,98.2928,98.0755,98.2928,27141.0
2025-01-28 12:10:00,99.52,99.54,99.28,99.31,22976.0,98.2829,98.3027,98.0459,98.0755,22976.0
2025-01-28 12:15:00,99.31,99.36,99.27,99.32,32521.0,98.0755,98.1249,98.036,98.0854,32521.0
2025-01-28 12:20:00,99.33,99.44,99.29,99.39,40180.0,98.0953,98.2039,98.0558,98.1545,40180.0
2025-01-28 12:25:00,99.39,99.52,99.37,99.51,22892.0,98.1545,98.2829,98.1348,98.273,22892.0
2025-01-28 12:30:00,99.53,99.59,99.49,99.53,26045.0,98.2928,98.352,98.2533,98.2928,26045.0
2025-01-28 12:35:00,99.54,99.58,99.42,99.55,29372.0,98.3027,98.3422,98.1841,98.3125,29372.0
2025-01-28 12:40:00,99.54,99.7,99.43,99.68,96533.0,98.3027,98.4607,98.194,98.4409,96533.0
2025-01-28 12:45:00,99.71,99.91,99.68,99.85,86941.0,98.4705,98.6681,98.4409,98.6088,86941.0
2025-01-28 12:50:00,99.86,99.96,99.73,99.89,60329.0,98.6187,98.7174,98.4903,98.6483,60329.0
2025-01-28 12:55:00,99.9,100.04,99.8,99.9,78783.0,98.6582,98.7964,98.5594,98.6582,78783.0
2025-01-28 13:00:00,99.9,100.03,99.82,100.03,48981.0,98.6582,98.7866,98.5792,98.7866,48981.0
2025-01-28 13:05:00,100.03,100.07,99.85,99.86,70954.0,98.7866,98.8261,98.6088,98.6187,70954.0
2025-01-28 13:10:00,99.86,99.98,99.84,99.98,50563.0,98.6187,98.7372,98.5989,98.7372,50563.0
2025-01-28 13:15:00,99.99,100.0,99.88,99.92,26442.0,98.7471,98.7569,98.6384,98.6779,26442.0
2025-01-28 13:20:00,99.92,100.02,99.91,99.96,48538.0,98.6779,98.7767,98.6681,98.7174,48538.0
2025-01-28 13:25:00,99.96,100.09,99.88,100.03,25632.0,98.7174,98.8458,98.6384,98.7866,25632.0
2025-01-28 13:30:00,100.05,100.17,100.04,100.1,37626.0,98.8063,98.9248,98.7964,98.8557,37626.0
2025-01-28 13:35:00,100.11,100.11,99.96,99.99,23102.0,98.8656,98.8656,98.7174,98.7471,23102.0
2025-01-28 13:40:00,99.99,99.99,99.92,99.94,23617.0,98.7471,98.7471,98.6779,98.6977,23617.0
2025-01-28 13:45:00,99.94,99.97,99.83,99.87,33914.0,98.6977,98.7273,98.589,98.6286,33914.0
2025-01-28 13:50:00,99.87,99.98,99.86,99.89,35567.0,98.6286,98.7372,98.6187,98.6483,35567.0
2025-01-28 13:55:00,99.87,99.94,99.84,99.88,36729.0,98.6286,98.6977,98.5989,98.6384,36729.0
2025-01-28 14:00:00,99.88,99.94,99.86,99.86,27655.0,98.6384,98.6977,98.6187,98.6187,27655.0
2025-01-28 14:05:00,99.87,99.91,99.81,99.88,77250.0,98.6286,98.6681,98.5693,98.6384,77250.0
2025-01-28 14:10:00,99.88,99.88,99.64,99.64,57724.0,98.6384,98.6384,98.4014,98.4014,57724.0
2025-01-28 14:15:00,99.63,99.67,99.59,99.61,34819.0,98.3915,98.431,98.352,98.3718,34819.0
2025-01-28 14:20:00,99.62,99.7,99.61,99.64,73846.0,98.3817,98.4607,98.3718,98.4014,73846.0
2025-01-28 14:25:00,99.65,99.79,99.6,99.64,78486.0,98.4113,98.5495,98.3619,98.4014,78486.0
2025-01-28 14:30:00,99.64,99.69,99.56,99.62,160261.0,98.4014,98.4508,98.3224,98.3817,160261.0
2025-01-28 14:35:00,99.61,99.63,99.54,99.59,79936.0,98.3718,98.3915,98.3027,98.352,79936.0
2025-01-28 14:40:00,99.6,99.66,99.56,99.65,32065.0,98.3619,98.4212,98.3224,98.4113,32065.0
2025-01-28 14:45:00,99.65,99.8,99.61,99.7,72737.0,98.4113,98.5594,98.3718,98.4607,72737.0
2025-01-28 14:50:00,99.7,99.73,99.6,99.67,84950.0,98.4607,98.4903,98.3619,98.431,84950.0
2025-01-28 14:55:00,99.65,99.71,99.59,99.7,79219.0,98.4113,98.4705,98.352,98.4607,79219.0
2025-01-28 15:00:00,99.71,99.84,99.71,99.8,98221.0,98.4705,98.5989,98.4705,98.5594,98221.0
2025-01-28 15:05:00,99.8,99.97,99.77,99.96,75910.0,98.5594,98.7273,98.5298,98.7174,75910.0
2025-01-28 15:10:00,99.95,100.08,99.86,99.92,84852.0,98.7076,98.8359,98.6187,98.6779,84852.0
2025-01-28 15:15:00,99.92,100.12,99.9,100.06,91737.0,98.6779,98.8754,98.6582,98.8162,91737.0
2025-01-28 15:20:00,100.07,100.12,99.95,99.96,75203.0,98.8261,98.8754,98.7076,98.7174,75203.0
2025-01-28 15:25:00,99.95,100.16,99.92,100.04,97208.0,98.7076,98.9149,98.6779,98.7964,97208.0
2025-01-28 15:30:00,100.03,100.19,100.01,100.17,87819.0,98.7866,98.9446,98.7668,98.9248,87819.0
2025-01-28 15:35:00,100.17,100.18,100.03,100.12,105153.0,98.9248,98.9347,98.7866,98.8754,105153.0
2025-01-28 15:40:00,100.11,100.24,100.03,100.13,137146.0,98.8656,98.994,98.7866,98.8853,137146.0
2025-01-28 15:45:00,100.13,100.43,100.13,100.4,230650.0,98.8853,99.1816,98.8853,99.152,230650.0
2025-01-28 15:50:00,100.39,100.59,100.37,100.59,348491.0,99.1421,99.3396,99.1223,99.3396,348491.0
2025-01-28 15:55:00,100.58,100.68,100.31,100.32,566497.0,99.3297,99.4285,99.0631,99.073,566497.0
2025-01-29 09:30:00,102.7,106.74,102.68,106.39,1986227.0,101.4234,105.4132,101.4036,105.0675,1986227.0
2025-01-29 09:35:00,106.35,107.23,105.4,106.19,1196621.0,105.028,105.8971,104.0898,104.87,1196621.0
2025-01-29 09:40:00,106.11,106.15,105.14,105.38,900835.0,104.791,104.8305,103.833,104.0701,900835.0
2025-01-29 09:45:00,105.4,105.88,105.17,105.7,471346.0,104.0898,104.5638,103.8627,104.3861,471346.0
2025-01-29 09:50:00,105.71,106.2,104.92,105.07,611936.0,104.396,104.8799,103.6158,103.7639,611936.0
2025-01-29 09:55:00,105.1,105.72,104.89,105.62,346454.0,103.7935,104.4058,103.5861,104.3071,346454.0
2025-01-29 10:00:00,105.63,106.1,105.47,105.87,459078.0,104.317,104.7811,104.1589,104.554,459078.0
2025-01-29 10:05:00,105.8,105.98,105.13,105.18,324808.0,104.4848,104.6626,103.8232,103.8725,324808.0
2025-01-29 10:10:00,105.17,105.62,104.95,105.6,368539.0,103.8627,104.3071,103.6454,104.2873,368539.0
2025-01-29 10:15:00,105.62,105.81,105.08,105.68,243810.0,104.3071,104.4947,103.7738,104.3663,243810.0
2025-01-29 10:20:00,105.68,106.43,105.65,106.38,451501.0,104.3663,105.107,104.3367,105.0576,451501.0
2025-01-29 10:25:00,106.38,106.42,105.62,105.98,312681.0,105.0576,105.0971,104.3071,104.6626,312681.0
2025-01-29 10:30:00,105.96,106.23,105.24,105.77,665509.0,104.6428,104.9095,103.9318,104.4552,665509.0
2025-01-29 10:35:00,105.77,106.0,105.53,105.62,260877.0,104.4552,104.6824,104.2182,104.3071,260877.0
2025-01-29 10:40:00,105.65,106.2,105.26,105.28,192882.0,104.3367,104.8799,103.9515,103.9713,192882.0
2025-01-29 10:45:00,105.28,105.71,104.98,105.09,224356.0,103.9713,104.396,103.675,103.7837,224356.0
2025-01-29 10:50:00,105.13,105.74,105.03,105.7,135965.0,103.8232,104.4256,103.7244,104.3861,135965.0
2025-01-29 10:55:00,105.7,106.1,105.67,105.93,339544.0,104.3861,104.7811,104.3565,104.6132,339544.0
2025-01-29 11:00:00,105.94,106.27,105.68,106.08,345542.0,104.6231,104.949,104.3663,104.7614,345542.0
2025-01-29 11:05:00,106.1,106.88,105.96,106.84,386151.0,104.7811,105.5514,104.6428,105.5119,386151.0
2025-01-29 11:10:00,106.84,107.4,106.83,107.28,580690.0,105.5119,106.0649,105.502,105.9464,580690.0
2025-01-29 11:15:00,107.31,107.47,106.83,106.83,382165.0,105.9761,106.1341,105.502,105.502,382165.0
2025-01-29 11:20:00,106.87,106.99,106.57,106.82,182889.0,105.5415,105.66,105.2453,105.4922,182889.0
2025-01-29 11:25:00,106.82,106.88,106.53,106.68,132615.0,105.4922,105.5514,105.2058,105.3539,132615.0
2025-01-29 11:30:00,106.68,106.72,106.34,106.52,181748.0,105.3539,105.3934,105.0181,105.1959,181748.0
2025-01-29 11:35:00,106.5,106.93,106.46,106.59,199742.0,105.1761,105.6008,105.1366,105.265,199742.0
2025-01-29 11:40:00,106.6,107.19,106.6,106.95,251377.0,105.2749,105.8576,105.2749,105.6205,251377.0
2025-01-29 11:45:00,106.97,107.21,106.86,106.92,315666.0,105.6403,105.8773,105.5317,105.5909,315666.0
2025-01-29 11:50:00,106.94,107.08,106.52,106.76,405089.0,105.6107,105.7489,105.1959,105.4329,405089.0
2025-01-29 11:55:00,106.75,107.26,106.75,107.12,343278.0,105.423,105.9267,105.423,105.7884,343278.0
2025-01-29 12:00:00,107.12,107.21,106.66,106.68,253854.0,105.7884,105.8773,105.3341,105.3539,253854.0
2025-01-29 12:05:00,106.7,107.13,106.66,106.91,142166.0,105.3736,105.7983,105.3341,105.581,142166.0
2025-01-29 12:10:00,106.91,107.34,106.77,107.33,544445.0,105.581,106.0057,105.4428,105.9958,544445.0
2025-01-29 12:15:00,107.34,107.58,107.01,107.29,698266.0,106.0057,106.2427,105.6798,105.9563,698266.0
2025-01-29 12:20:00,107.28,107.32,107.03,107.23,104874.0,105.9464,105.9859,105.6995,105.8971,104874.0
2025-01-29 12:25:00,107.24,107.31,106.9,107.1,172694.0,105.9069,105.9761,105.5712,105.7687,172694.0
2025-01-29 12:30:00,107.09,107.38,106.92,106.98,165755.0,105.7588,106.0452,105.5909,105.6502,165755.0
2025-01-29 12:35:00,106.97,107.38,106.92,107.22,107730.0,105.6403,106.0452,105.5909,105.8872,107730.0
2025-01-29 12:40:00,107.22,107.26,106.99,107.26,159578.0,105.8872,105.9267,105.66,105.9267,159578.0
2025-01-29 12:45:00,107.27,107.8,107.05,107.8,423536.0,105.9366,106.46,105.7193,106.46,423536.0
2025-01-29 12:50:00,107.8,107.96,107.59,107.67,295395.0,106.46,106.618,106.2526,106.3316,295395.0
2025-01-29 12:55:00,107.66,108.17,107.43,108.09,368364.0,106.3217,106.8254,106.0946,106.7464,368364.0
2025-01-29 13:00:00,108.06,108.4,107.94,108.33,355767.0,106.7167,107.0525,106.5982,106.9834,355767.0
2025-01-29 13:05:00,108.34,108.57,108.22,108.53,370071.0,106.9933,107.2204,106.8748,107.1809,370071.0
2025-01-29 13:10:00,108.52,108.7,108.15,108.52,390953.0,107.171,107.3488,106.8056,107.171,390953.0
2025-01-29 13:15:00,108.55,108.72,108.43,108.6,646458.0,107.2007,107.3685,107.0821,107.25,646458.0
2025-01-29 13:20:00,108.6,108.72,108.45,108.54,739775.0,107.25,107.3685,107.1019,107.1908,739775.0
2025-01-29 13:25:00,108.51,108.75,108.21,108.67,332702.0,107.1612,107.3982,106.8649,107.3192,332702.0
2025-01-29 13:30:00,108.69,108.8,108.35,108.61,301407.0,107.3389,107.4475,107.0031,107.2599,301407.0
2025-01-29 13:35:00,108.61,109.06,108.5,108.75,768497.0,107.2599,107.7043,107.1513,107.3982,768497.0
2025-01-29 13:40:00,108.75,108.84,108.44,108.57,235385.0,107.3982,107.487,107.092,107.2204,235385.0
2025-01-29 13:45:00,108.55,108.84,108.39,108.53,168432.0,107.2007,107.487,107.0426,107.1809,168432.0
2025-01-29 13:50:00,108.51,109.0,108.5,108.96,200763.0,107.1612,107.6451,107.1513,107.6056,200763.0
2025-01-29 13:55:00,108.96,109.17,108.87,108.99,333101.0,107.6056,107.8129,107.5167,107.6352,333101.0
2025-01-29 14:00:00,108.95,109.33,108.67,109.11,303068.0,107.5957,107.971,107.3192,107.7537,303068.0
2025-01-29 14:05:00,109.09,109.33,108.97,109.33,239726.0,107.7339,107.971,107.6154,107.971,239726.0
2025-01-29 14:10:00,109.3,109.45,108.87,108.96,432734.0,107.9413,108.0895,107.5167,107.6056,432734.0
2025-01-29 14:15:00,108.98,109.1,108.67,108.83,223113.0,107.6253,107.7438,107.3192,107.4772,223113.0
2025-01-29 14:20:00,108.83,109.14,108.72,108.99,214507.0,107.4772,107.7833,107.3685,107.6352,214507.0
2025-01-29 14:25:00,108.98,109.39,108.68,109.14,335798.0,107.6253,108.0302,107.329,107.7833,335798.0
2025-01-29 14:30:00,109.14,109.4,108.82,109.17,293973.0,107.7833,108.0401,107.4673,107.8129,293973.0
2025-01-29 14:35:00,109.18,109.29,109.01,109.23,208162.0,107.8228,107.9315,107.6549,107.8722,208162.0
2025-01-29 14:40:00,109.23,109.33,108.95,109.27,198440.0,107.8722,107.971,107.5957,107.9117,198440.0
2025-01-29 14:45:00,109.27,109.83,109.25,109.45,360684.0,107.9117,108.4647,107.892,108.0895,360684.0
2025-01-29 14:50:00,109.48,109.71,109.16,109.71,288278.0,108.1191,108.3462,107.8031,108.3462,288278.0
2025-01-29 14:55:00,109.7,109.93,109.58,109.93,278285.0,108.3364,108.5635,108.2178,108.5635,278285.0
2025-01-29 15:00:00,109.92,109.99,109.73,109.87,431699.0,108.5536,108.6228,108.366,108.5042,431699.0
2025-01-29 15:05:00,109.87,110.08,109.66,109.97,542688.0,108.5042,108.7116,108.2969,108.603,542688.0
2025-01-29 15:10:00,109.99,110.02,108.74,108.93,623083.0,108.6228,108.6524,107.3883,107.5759,623083.0
2025-01-29 15:15:00,108.88,108.92,108.75,108.84,264533.0,107.5266,107.5661,107.3982,107.487,264533.0
2025-01-29 15:20:00,108.82,109.19,108.73,109.09,318623.0,107.4673,107.8327,107.3784,107.7339,318623.0
2025-01-29 15:25:00,109.09,109.17,108.71,108.8,224501.0,107.7339,107.8129,107.3587,107.4475,224501.0
2025-01-29 15:30:00,108.79,109.38,108.61,109.34,501517.0,107.4377,108.0203,107.2599,107.9808,501517.0
2025-01-29 15:35:00,109.34,109.41,109.07,109.09,236893.0,107.9808,108.05,107.7142,107.7339,236893.0
2025-01-29 15:40:00,109.09,109.16,108.83,108.84,187871.0,107.7339,107.8031,107.4772,107.487,187871.0
2025-01-29 15:45:00,108.85,108.87,108.3,108.76,397605.0,107.4969,107.5167,106.9538,107.408,397605.0
2025-01-29 15:50:00,108.75,108.81,108.13,108.17,378055.0,107.3982,107.4574,106.7859,106.8254,378055.0
2025-01-29 15:55:00,108.18,108.83,108.17,108.59,999816.0,106.8353,107.4772,106.8254,107.2402,999816.0
2025-01-30 09:30:00,108.99,109.6,108.03,109.25,644575.0,107.6352,108.2376,106.6871,107.892,644575.0
2025-01-30 09:35:00,109.25,109.46,108.71,109.37,305337.0,107.892,108.0993,107.3587,108.0105,305337.0
2025-01-30 09:40:00,109.35,109.35,108.97,109.07,104497.0,107.9907,107.9907,107.6154,107.7142,104497.0
2025-01-30 09:45:00,109.05,109.14,108.66,109.1,476294.0,107.6944,107.7833,107.3093,107.7438,476294.0
2025-01-30 09:50:00,109.07,109.88,108.9,109.38,213928.0,107.7142,108.5141,107.5463,108.0203,213928.0
2025-01-30 09:55:00,109.38,109.59,109.2,109.34,203202.0,108.0203,108.2277,107.8426,107.9808,203202.0
2025-01-30 10:00:00,109.41,109.43,108.95,109.41,163031.0,108.05,108.0697,107.5957,108.05,163031.0
2025-01-30 10:05:00,109.41,109.66,109.16,109.34,144202.0,108.05,108.2969,107.8031,107.9808,144202.0
2025-01-30 10:10:00,109.31,109.35,109.1,109.24,59520.0,107.9512,107.9907,107.7438,107.8821,59520.0
2025-01-30 10:15:00,109.23,110.1,109.2,110.06,349451.0,107.8722,108.7314,107.8426,108.6919,349451.0
2025-01-30 10:20:00,110.06,110.34,109.73,109.88,381156.0,108.6919,108.9684,108.366,108.5141,381156.0
2025-01-30 10:25:00,109.88,110.01,109.6,109.7,180720.0,108.5141,108.6425,108.2376,108.3364,180720.0
2025-01-30 10:30:00,109.68,109.91,109.46,109.48,551740.0,108.3166,108.5437,108.0993,108.1191,551740.0
2025-01-30 10:35:00,109.48,109.51,109.26,109.34,95892.0,108.1191,108.1487,107.9018,107.9808,95892.0
2025-01-30 10:40:00,109.33,109.5,109.0,109.49,160380.0,107.971,108.1388,107.6451,108.129,160380.0
2025-01-30 10:45:00,109.5,109.56,109.21,109.23,140282.0,108.1388,108.1981,107.8524,107.8722,140282.0
2025-01-30 10:50:00,109.22,109.47,109.21,109.45,72586.0,107.8623,108.1092,107.8524,108.0895,72586.0
2025-01-30 10:55:00,109.45,109.89,109.42,109.88,123234.0,108.0895,108.524,108.0598,108.5141,123234.0
2025-01-30 11:00:00,109.87,109.94,109.6,109.68,137179.0,108.5042,108.5734,108.2376,108.3166,137179.0
2025-01-30 11:05:00,109.68,110.0,109.68,109.95,88119.0,108.3166,108.6326,108.3166,108.5833,88119.0
2025-01-30 11:10:00,109.93,109.93,109.66,109.77,146922.0,108.5635,108.5635,108.2969,108.4055,146922.0
2025-01-30 11:15:00,109.78,109.78,109.4,109.5,228248.0,108.4154,108.4154,108.0401,108.1388,228248.0
2025-01-30 11:20:00,109.48,109.69,109.45,109.51,176488.0,108.1191,108.3265,108.0895,108.1487,176488.0
2025-01-30 11:25:00,109.48,109.72,109.48,109.71,40762.0,108.1191,108.3561,108.1191,108.3462,40762.0
2025-01-30 11:30:00,109.7,109.73,109.5,109.5,43575.0,108.3364,108.366,108.1388,108.1388,43575.0
2025-01-30 11:35:00,109.5,109.64,109.43,109.48,70479.0,108.1388,108.2771,108.0697,108.1191,70479.0
2025-01-30 11:40:00,109.47,109.54,109.4,109.54,64557.0,108.1092,108.1783,108.0401,108.1783,64557.0
2025-01-30 11:45:00,109.55,109.67,109.34,109.4,177920.0,108.1882,108.3067,107.9808,108.0401,177920.0
2025-01-30 11:50:00,109.4,109.7,109.4,109.64,53528.0,108.0401,108.3364,108.0401,108.2771,53528.0
2025-01-30 11:55:00,109.65,109.72,109.51,109.6,85283.0,108.287,108.3561,108.1487,108.2376,85283.0
2025-01-30 12:00:00,109.59,109.61,109.46,109.59,54739.0,108.2277,108.2475,108.0993,108.2277,54739.0
2025-01-30 12:05:00,109.6,109.62,109.41,109.43,51003.0,108.2376,108.2574,108.05,108.0697,51003.0
2025-01-30 12:10:00,109.41,109.44,109.05,109.11,72817.0,108.05,108.0796,107.6944,107.7537,72817.0
2025-01-30 12:15:00,109.1,109.41,109.07,109.39,112081.0,107.7438,108.05,107.7142,108.0302,112081.0
2025-01-30 12:20:00,109.4,109.53,109.28,109.33,137980.0,108.0401,108.1685,107.9216,107.971,137980.0
2025-01-30 12:25:00,109.3,109.47,109.22,109.47,84323.0,107.9413,108.1092,107.8623,108.1092,84323.0
2025-01-30 12:30:00,109.46,109.55,109.42,109.55,113018.0,108.0993,108.1882,108.0598,108.1882,113018.0
2025-01-30 12:35:00,109.54,109.6,109.46,109.56,98076.0,108.1783,108.2376,108.0993,108.1981,98076.0
2025-01-30 12:40:00,109.57,109.6,109.43,109.47,136130.0,108.208,108.2376,108.0697,108.1092,136130.0
2025-01-30 12:45:00,109.46,109.67,109.34,109.36,211834.0,108.0993,108.3067,107.9808,108.0006,211834.0
2025-01-30 12:50:00,109.39,109.51,109.18,109.29,82878.0,108.0302,108.1487,107.8228,107.9315,82878.0
2025-01-30 12:55:00,109.28,109.28,108.63,108.68,122272.0,107.9216,107.9216,107.2797,107.329,122272.0
2025-01-30 13:00:00,108.67,109.05,108.66,108.88,60783.0,107.3192,107.6944,107.3093,107.5266,60783.0
2025-01-30 13:05:00,108.89,109.09,108.84,108.97,67721.0,107.5364,107.7339,107.487,107.6154,67721.0
2025-01-30 13:10:00,108.97,109.07,108.87,109.06,48436.0,107.6154,107.7142,107.5167,107.7043,48436.0
2025-01-30 13:15:00,109.05,109.19,109.01,109.17,51087.0,107.6944,107.8327,107.6549,107.8129,51087.0
2025-01-30 13:20:00,109.15,109.19,109.07,109.12,54393.0,107.7932,107.8327,107.7142,107.7636,54393.0
2025-01-30 13:25:00,109.13,109.27,109.1,109.23,33324.0,107.7734,107.9117,107.7438,107.8722,33324.0
2025-01-30 13:30:00,109.24,109.33,109.17,109.26,44302.0,107.8821,107.971,107.8129,107.9018,44302.0
2025-01-30 13:35:00,109.27,109.33,109.2,109.33,36062.0,107.9117,107.971,107.8426,107.971,36062.0
2025-01-30 13:40:00,109.29,109.41,109.27,109.4,37419.0,107.9315,108.05,107.9117,108.0401,37419.0
2025-01-30 13:45:00,109.4,109.49,109.4,109.43,33052.0,108.0401,108.129,108.0401,108.0697,33052.0
2025-01-30 13:50:00,109.43,109.55,109.42,109.45,46653.0,108.0697,108.1882,108.0598,108.0895,46653.0
2025-01-30 13:55:00,109.45,109.45,109.27,109.29,29104.0,108.0895,108.0895,107.9117,107.9315,29104.0
2025-01-30 14:00:00,109.29,109.3,108.98,109.04,65852.0,107.9315,107.9413,107.6253,107.6846,65852.0
2025-01-30 14:05:00,109.04,109.06,108.97,109.03,99804.0,107.6846,107.7043,107.6154,107.6747,99804.0
2025-01-30 14:10:00,109.06,109.06,108.92,108.95,60713.0,107.7043,107.7043,107.5661,107.5957,60713.0
2025-01-30 14:15:00,108.95,109.01,108.8,108.89,108831.0,107.5957,107.6549,107.4475,107.5364,108831.0
2025-01-30 14:20:00,108.89,108.91,108.43,108.51,152635.0,107.5364,107.5562,107.0821,107.1612,152635.0
2025-01-30 14:25:00,108.51,108.71,108.45,108.6,71462.0,107.1612,107.3587,107.1019,107.25,71462.0
2025-01-30 14:30:00,108.62,108.62,108.52,108.6,91870.0,107.2698,107.2698,107.171,107.25,91870.0
2025-01-30 14:35:00,108.59,108.8,108.51,108.69,70455.0,107.2402,107.4475,107.1612,107.3389,70455.0
2025-01-30 14:40:00,108.7,108.72,108.58,108.65,69293.0,107.3488,107.3685,107.2303,107.2994,69293.0
2025-01-30 14:45:00,108.64,108.66,108.33,108.45,98747.0,107.2895,107.3093,106.9834,107.1019,98747.0
2025-01-30 14:50:00,108.43,108.59,108.39,108.58,52244.0,107.0821,107.2402,107.0426,107.2303,52244.0
2025-01-30 14:55:00,108.58,108.74,108.42,108.52,64669.0,107.2303,107.3883,107.0723,107.171,64669.0
2025-01-30 15:00:00,108.52,108.63,108.5,108.54,53728.0,107.171,107.2797,107.1513,107.1908,53728.0
2025-01-30 15:05:00,108.51,108.83,108.5,108.78,63656.0,107.1612,107.4772,107.1513,107.4278,63656.0
2025-01-30 15:10:00,108.78,109.01,108.74,109.01,134958.0,107.4278,107.6549,107.3883,107.6549,134958.0
2025-01-30 15:15:00,109.02,109.08,108.82,108.84,66170.0,107.6648,107.7241,107.4673,107.487,66170.0
2025-01-30 15:20:00,108.84,108.88,108.81,108.84,68140.0,107.487,107.5266,107.4574,107.487,68140.0
2025-01-30 15:25:00,108.84,108.97,108.83,108.86,73772.0,107.487,107.6154,107.4772,107.5068,73772.0
2025-01-30 15:30:00,108.86,108.9,108.67,108.71,75633.0,107.5068,107.5463,107.3192,107.3587,75633.0
2025-01-30 15:35:00,108.71,108.81,108.64,108.76,155339.0,107.3587,107.4574,107.2895,107.408,155339.0
2025-01-30 15:40:00,108.74,108.76,108.36,108.52,216692.0,107.3883,107.408,107.013,107.171,216692.0
2025-01-30 15:45:00,108.52,108.98,108.46,108.98,186299.0,107.171,107.6253,107.1118,107.6253,186299.0
2025-01-30 15:50:00,108.97,109.31,108.91,109.18,151200.0,107.6154,107.9512,107.5562,107.8228,151200.0
2025-01-30 15:55:00,109.18,109.18,108.98,109.01,484986.0,107.8228,107.8228,107.6253,107.6549,484986.0
2025-01-31 09:30:00,108.95,109.36,108.61,108.89,210613.0,107.5957,108.0006,107.2599,107.5364,210613.0
2025-01-31 09:35:00,108.9,108.9,108.16,108.27,277923.0,107.5463,107.5463,106.8155,106.9241,277923.0
2025-01-31 09:40:00,108.25,108.37,108.15,108.29,141371.0,106.9044,107.0229,106.8056,106.9439,141371.0
2025-01-31 09:45:00,108.29,108.86,108.29,108.53,111526.0,106.9439,107.5068,106.9439,107.1809,111526.0
2025-01-31 09:50:00,108.52,108.86,108.36,108.83,168665.0,107.171,107.5068,107.013,107.4772,168665.0
2025-01-31 09:55:00,108.81,108.95,108.6,108.7,109502.0,107.4574,107.5957,107.25,107.3488,109502.0
2025-01-31 10:00:00,108.65,108.66,108.45,108.5,70462.0,107.2994,107.3093,107.1019,107.1513,70462.0
2025-01-31 10:05:00,108.49,108.62,108.33,108.54,75832.0,107.1414,107.2698,106.9834,107.1908,75832.0
2025-01-31 10:10:00,108.54,108.61,108.3,108.41,110743.0,107.1908,107.2599,106.9538,107.0624,110743.0
2025-01-31 10:15:00,108.38,108.49,108.27,108.38,78620.0,107.0328,107.1414,106.9241,107.0328,78620.0
2025-01-31 10:20:00,108.39,108.62,108.32,108.62,151232.0,107.0426,107.2698,106.9735,107.2698,151232.0
2025-01-31 10:25:00,108.61,108.94,108.58,108.75,114990.0,107.2599,107.5858,107.2303,107.3982,114990.0
2025-01-31 10:30:00,108.74,108.8,108.66,108.8,35398.0,107.3883,107.4475,107.3093,107.4475,35398.0
2025-01-31 10:35:00,108.82,109.05,108.51,108.58,96138.0,107.4673,107.6944,107.1612,107.2303,96138.0
2025-01-31 10:40:00,108.54,108.67,108.49,108.61,77037.0,107.1908,107.3192,107.1414,107.2599,77037.0
2025-01-31 10:45:00,108.61,108.64,108.44,108.54,36391.0,107.2599,107.2895,107.092,107.1908,36391.0
2025-01-31 10:50:00,108.56,108.66,108.4,108.48,102220.0,107.2105,107.3093,107.0525,107.1315,102220.0
2025-01-31 10:55:00,108.48,108.59,108.47,108.53,26447.0,107.1315,107.2402,107.1216,107.1809,26447.0
2025-01-31 11:00:00,108.52,108.8,108.45,108.74,88917.0,107.171,107.4475,107.1019,107.3883,88917.0
2025-01-31 11:05:00,108.72,108.93,108.7,108.77,142448.0,107.3685,107.5759,107.3488,107.4179,142448.0
2025-01-31 11:10:00,108.76,108.83,108.69,108.69,111277.0,107.408,107.4772,107.3389,107.3389,111277.0
2025-01-31 11:15:00,108.69,108.85,108.65,108.82,56246.0,107.3389,107.4969,107.2994,107.4673,56246.0
2025-01-31 11:20:00,108.82,108.83,108.54,108.63,246768.0,107.4673,107.4772,107.1908,107.2797,246768.0
2025-01-31 11:25:00,108.61,108.85,108.53,108.82,49295.0,107.2599,107.4969,107.1809,107.4673,49295.0
2025-01-31 11:30:00,108.81,108.87,108.7,108.83,49774.0,107.4574,107.5167,107.3488,107.4772,49774.0
2025-01-31 11:35:00,108.86,108.89,108.77,108.85,67805.0,107.5068,107.5364,107.4179,107.4969,67805.0
2025-01-31 11:40:00,108.83,109.1,108.78,109.08,85633.0,107.4772,107.7438,107.4278,107.7241,85633.0
2025-01-31 11:45:00,109.07,109.2,109.01,109.05,50262.0,107.7142,107.8426,107.6549,107.6944,50262.0
2025-01-31 11:50:00,109.04,109.09,108.85,109.06,104778.0,107.6846,107.7339,107.4969,107.7043,104778.0
2025-01-31 11:55:00,109.04,109.12,109.0,109.06,23387.0,107.6846,107.7636,107.6451,107.7043,23387.0
2025-01-31 12:00:00,109.03,109.14,108.96,109.11,29662.0,107.6747,107.7833,107.6056,107.7537,29662.0
2025-01-31 12:05:00,109.12,109.14,108.97,109.05,36188.0,107.7636,107.7833,107.6154,107.6944,36188.0
2025-01-31 12:10:00,109.05,109.06,108.85,108.86,57470.0,107.6944,107.7043,107.4969,107.5068,57470.0
2025-01-31 12:15:00,108.87,109.05,108.86,109.02,37336.0,107.5167,107.6944,107.5068,107.6648,37336.0
2025-01-31 12:20:00,109.03,109.1,108.97,109.03,45863.0,107.6747,107.7438,107.6154,107.6747,45863.0
2025-01-31 12:25:00,109.03,109.03,108.83,108.89,72044.0,107.6747,107.6747,107.4772,107.5364,72044.0
2025-01-31 12:30:00,108.89,108.9,108.78,108.8,114093.0,107.5364,107.5463,107.4278,107.4475,114093.0
2025-01-31 12:35:00,108.79,109.02,108.78,108.93,242985.0,107.4377,107.6648,107.4278,107.5759,242985.0
2025-01-31 12:40:00,108.93,109.08,108.93,109.07,30905.0,107.5759,107.7241,107.5759,107.7142,30905.0
2025-01-31 12:45:00,109.08,109.2,109.02,109.15,45626.0,107.7241,107.8426,107.6648,107.7932,45626.0
2025-01-31 12:50:00,109.12,109.14,108.95,109.03,18143.0,107.7636,107.7833,107.5957,107.6747,18143.0
2025-01-31 12:55:00,109.02,109.04,108.88,108.97,31910.0,107.6648,107.6846,107.5266,107.6154,31910.0
2025-01-31 13:00:00,108.96,108.96,108.88,108.91,58566.0,107.6056,107.6056,107.5266,107.5562,58566.0
2025-01-31 13:05:00,108.89,109.01,108.89,108.95,44501.0,107.5364,107.6549,107.5364,107.5957,44501.0
2025-01-31 13:10:00,108.97,109.0,108.87,108.96,39215.0,107.6154,107.6451,107.5167,107.6056,39215.0
2025-01-31 13:15:00,108.96,109.13,108.87,108.88,191415.0,107.6056,107.7734,107.5167,107.5266,191415.0
2025-01-31 13:20:00,108.88,109.02,108.8,108.84,71056.0,107.5266,107.6648,107.4475,107.487,71056.0
2025-01-31 13:25:00,108.84,108.85,108.72,108.78,122342.0,107.487,107.4969,107.3685,107.4278,122342.0
2025-01-31 13:30:00,108.78,108.81,108.6,108.6,105883.0,107.4278,107.4574,107.25,107.25,105883.0
2025-01-31 13:35:00,108.6,108.62,108.28,108.41,116492.0,107.25,107.2698,106.934,107.0624,116492.0
2025-01-31 13:40:00,108.41,108.65,108.39,108.62,96423.0,107.0624,107.2994,107.0426,107.2698,96423.0
2025-01-31 13:45:00,108.59,108.73,108.34,108.68,62251.0,107.2402,107.3784,106.9933,107.329,62251.0
2025-01-31 13:50:00,108.65,108.7,108.42,108.57,66144.0,107.2994,107.3488,107.0723,107.2204,66144.0
2025-01-31 13:55:00,108.59,108.6,108.42,108.57,34419.0,107.2402,107.25,107.0723,107.2204,34419.0
2025-01-31 14:00:00,108.57,108.57,108.28,108.34,45446.0,107.2204,107.2204,106.934,106.9933,45446.0
2025-01-31 14:05:00,108.34,108.35,108.13,108.21,59645.0,106.9933,107.0031,106.7859,106.8649,59645.0
2025-01-31 14:10:00,108.23,108.32,108.22,108.24,39241.0,106.8846,106.9735,106.8748,106.8945,39241.0
2025-01-31 14:15:00,108.24,108.28,108.1,108.11,43024.0,106.8945,106.934,106.7562,106.7661,43024.0
2025-01-31 14:20:00,108.12,108.19,108.01,108.19,58303.0,106.776,106.8451,106.6674,106.8451,58303.0
2025-01-31 14:25:00,108.19,108.23,108.06,108.15,47229.0,106.8451,106.8846,106.7167,106.8056,47229.0
2025-01-31 14:30:00,108.17,108.25,108.02,108.04,28469.0,106.8254,106.9044,106.6772,106.697,28469.0
2025-01-31 14:35:00,108.04,108.06,107.91,107.94,91811.0,106.697,106.7167,106.5686,106.5982,91811.0
2025-01-31 14:40:00,107.95,107.99,107.82,107.88,49883.0,106.6081,106.6476,106.4797,106.539,49883.0
2025-01-31 14:45:00,107.87,107.87,107.69,107.78,90150.0,106.5291,106.5291,106.3513,106.4402,90150.0
2025-01-31 14:50:00,107.77,107.88,107.74,107.87,78380.0,106.4303,106.539,106.4007,106.5291,78380.0
2025-01-31 14:55:00,107.87,107.96,107.8,107.83,92648.0,106.5291,106.618,106.46,106.4896,92648.0
2025-01-31 15:00:00,107.83,107.9,107.63,107.63,67247.0,106.4896,106.5587,106.2921,106.2921,67247.0
2025-01-31 15:05:00,107.63,107.71,107.56,107.61,101805.0,106.2921,106.3711,106.223,106.2723,101805.0
2025-01-31 15:10:00,107.61,107.78,107.58,107.74,281548.0,106.2723,106.4402,106.2427,106.4007,281548.0
2025-01-31 15:15:00,107.77,108.02,107.75,107.99,131539.0,106.4303,106.6772,106.4106,106.6476,131539.0
2025-01-31 15:20:00,107.98,107.99,107.82,107.94,56763.0,106.6377,106.6476,106.4797,106.5982,56763.0
2025-01-31 15:25:00,107.94,107.94,107.77,107.81,52909.0,106.5982,106.5982,106.4303,106.4699,52909.0
2025-01-31 15:30:00,107.81,107.91,107.76,107.85,156591.0,106.4699,106.5686,106.4205,106.5094,156591.0
2025-01-31 15:35:00,107.86,107.86,107.65,107.7,75731.0,106.5192,106.5192,106.3118,106.3612,75731.0
2025-01-31 15:40:00,107.7,107.8,107.64,107.67,65799.0,106.3612,106.46,106.302,106.3316,65799.0
2025-01-31 15:45:00,107.66,107.79,107.62,107.77,142017.0,106.3217,106.4501,106.2822,106.4303,142017.0
2025-01-31 15:50:00,107.78,107.91,107.51,107.68,349825.0,106.4402,106.5686,106.1736,106.3415,349825.0
2025-01-31 15:55:00,107.68,107.87,107.49,107.68,1244441.0,106.3415,106.5291,106.1538,106.3415,1244441.0
2025-02-03 09:30:00,105.72,107.07,105.71,105.95,483879.0,104.4058,105.7391,104.396,104.633,483879.0
2025-02-03 09:35:00,105.96,106.57,105.96,106.49,181930.0,104.6428,105.2453,104.6428,105.1663,181930.0
2025-02-03 09:40:00,106.46,106.49,105.9,106.05,204421.0,105.1366,105.1663,104.5836,104.7317,204421.0
2025-02-03 09:45:00,106.05,106.33,105.88,105.96,241845.0,104.7317,105.0082,104.5638,104.6428,241845.0
2025-02-03 09:50:00,105.96,105.99,105.67,105.69,216499.0,104.6428,104.6725,104.3565,104.3762,216499.0
2025-02-03 09:55:00,105.69,106.03,105.52,105.9,177207.0,104.3762,104.712,104.2083,104.5836,177207.0
2025-02-03 10:00:00,105.86,106.4,105.69,106.36,79422.0,104.5441,105.0774,104.3762,105.0379,79422.0
2025-02-03 10:05:00,106.34,106.43,106.08,106.12,63799.0,105.0181,105.107,104.7614,104.8009,63799.0
2025-02-03 10:10:00,106.09,106.49,106.06,106.38,142984.0,104.7712,105.1663,104.7416,105.0576,142984.0
2025-02-03 10:15:00,106.38,106.39,106.12,106.15,50841.0,105.0576,105.0675,104.8009,104.8305,50841.0
2025-02-03 10:20:00,106.17,106.73,106.08,106.66,91804.0,104.8502,105.4033,104.7614,105.3341,91804.0
2025-02-03 10:25:00,106.65,106.95,106.52,106.88,82513.0,105.3243,105.6205,105.1959,105.5514,82513.0
2025-02-03 10:30:00,106.88,106.88,106.66,106.8,64932.0,105.5514,105.5514,105.3341,105.4724,64932.0
2025-02-03 10:35:00,106.8,107.08,106.66,106.98,44654.0,105.4724,105.7489,105.3341,105.6502,44654.0
2025-02-03 10:40:00,106.94,107.04,106.71,106.95,107725.0,105.6107,105.7094,105.3835,105.6205,107725.0
2025-02-03 10:45:00,106.97,107.47,106.96,107.45,121970.0,105.6403,106.1341,105.6304,106.1143,121970.0
2025-02-03 10:50:00,107.43,107.52,107.27,107.38,44440.0,106.0946,106.1835,105.9366,106.0452,44440.0
2025-02-03 10:55:00,107.37,107.55,107.23,107.32,34322.0,106.0353,106.2131,105.8971,105.9859,34322.0
2025-02-03 11:00:00,107.29,107.36,107.06,107.18,41369.0,105.9563,106.0254,105.7292,105.8477,41369.0
2025-02-03 11:05:00,107.13,107.25,106.9,107.19,42212.0,105.7983,105.9168,105.5712,105.8576,42212.0
2025-02-03 11:10:00,107.19,107.55,107.19,107.49,86955.0,105.8576,106.2131,105.8576,106.1538,86955.0
2025-02-03 11:15:00,107.48,107.68,107.46,107.67,42102.0,106.144,106.3415,106.1242,106.3316,42102.0
2025-02-03 11:20:00,107.63,107.75,107.58,107.7,23145.0,106.2921,106.4106,106.2427,106.3612,23145.0
2025-02-03 11:25:00,107.68,107.75,107.58,107.65,48921.0,106.3415,106.4106,106.2427,106.3118,48921.0
2025-02-03 11:30:00,107.64,107.86,107.58,107.83,31536.0,106.302,106.5192,106.2427,106.4896,31536.0
2025-02-03 11:35:00,107.83,107.93,107.8,107.87,24685.0,106.4896,106.5884,106.46,106.5291,24685.0
2025-02-03 11:40:00,107.88,107.88,107.7,107.84,34234.0,106.539,106.539,106.3612,106.4995,34234.0
2025-02-03 11:45:00,107.82,107.88,107.71,107.72,42947.0,106.4797,106.539,106.3711,106.381,42947.0
2025-02-03 11:50:00,107.71,107.81,107.7,107.71,21442.0,106.3711,106.4699,106.3612,106.3711,21442.0
2025-02-03 11:55:00,107.7,107.72,107.46,107.61,50454.0,106.3612,106.381,106.1242,106.2723,50454.0
2025-02-03 12:00:00,107.61,107.64,107.36,107.42,27887.0,106.2723,106.302,106.0254,106.0847,27887.0
2025-02-03 12:05:00,107.46,107.51,107.34,107.51,16806.0,106.1242,106.1736,106.0057,106.1736,16806.0
2025-02-03 12:10:00,107.5,107.61,107.47,107.51,26016.0,106.1637,106.2723,106.1341,106.1736,26016.0
2025-02-03 12:15:00,107.49,107.6,107.4,107.56,13753.0,106.1538,106.2625,106.0649,106.223,13753.0
2025-02-03 12:20:00,107.57,107.81,107.55,107.76,23026.0,106.2328,106.4699,106.2131,106.4205,23026.0
2025-02-03 12:25:00,107.77,107.8,107.62,107.62,23232.0,106.4303,106.46,106.2822,106.2822,23232.0
2025-02-03 12:30:00,107.58,107.7,107.58,107.67,12829.0,106.2427,106.3612,106.2427,106.3316,12829.0
2025-02-03 12:35:00,107.68,107.79,107.63,107.74,20464.0,106.3415,106.4501,106.2921,106.4007,20464.0
2025-02-03 12:40:00,107.75,107.75,107.64,107.7,20783.0,106.4106,106.4106,106.302,106.3612,20783.0
2025-02-03 12:45:00,107.71,107.78,107.66,107.71,25906.0,106.3711,106.4402,106.3217,106.3711,25906.0
2025-02-03 12:50:00,107.73,107.82,107.7,107.78,22937.0,106.3908,106.4797,106.3612,106.4402,22937.0
2025-02-03 12:55:00,107.8,107.8,107.5,107.63,35666.0,106.46,106.46,106.1637,106.2921,35666.0
2025-02-03 13:00:00,107.66,107.69,107.47,107.66,14668.0,106.3217,106.3513,106.1341,106.3217,14668.0
2025-02-03 13:05:00,107.63,107.7,107.54,107.54,5123.0,106.2921,106.3612,106.2032,106.2032,5123.0
2025-02-03 13:10:00,107.54,107.74,107.51,107.65,9299.0,106.2032,106.4007,106.1736,106.3118,9299.0
2025-02-03 13:15:00,107.65,107.75,107.61,107.65,14513.0,106.3118,106.4106,106.2723,106.3118,14513.0
2025-02-03 13:20:00,107.63,107.72,107.61,107.7,14852.0,106.2921,106.381,106.2723,106.3612,14852.0
2025-02-03 13:25:00,107.69,107.7,107.59,107.63,11775.0,106.3513,106.3612,106.2526,106.2921,11775.0
2025-02-03 13:30:00,107.64,107.74,107.62,107.73,19379.0,106.302,106.4007,106.2822,106.3908,19379.0
2025-02-03 13:35:00,107.72,107.75,107.59,107.64,52455.0,106.381,106.4106,106.2526,106.302,52455.0
2025-02-03 13:40:00,107.63,107.78,107.63,107.7,10664.0,106.2921,106.4402,106.2921,106.3612,10664.0
2025-02-03 13:45:00,107.72,107.8,107.67,107.76,71994.0,106.381,106.46,106.3316,106.4205,71994.0
2025-02-03 13:50:00,107.8,107.88,107.76,107.88,21615.0,106.46,106.539,106.4205,106.539,21615.0
2025-02-03 13:55:00,107.87,107.94,107.82,107.84,26958.0,106.5291,106.5982,106.4797,106.4995,26958.0
2025-02-03 14:00:00,107.84,107.88,107.73,107.74,31214.0,106.4995,106.539,106.3908,106.4007,31214.0
2025-02-03 14:05:00,107.74,107.92,107.71,107.9,34775.0,106.4007,106.5785,106.3711,106.5587,34775.0
2025-02-03 14:10:00,107.9,107.96,107.87,107.92,32696.0,106.5587,106.618,106.5291,106.5785,32696.0
2025-02-03 14:15:00,107.94,107.95,107.88,107.89,23892.0,106.5982,106.6081,106.539,106.5489,23892.0
2025-02-03 14:20:00,107.9,108.05,107.87,108.04,29931.0,106.5587,106.7069,106.5291,106.697,29931.0
2025-02-03 14:25:00,108.04,108.13,108.0,108.03,37213.0,106.697,106.7859,106.6575,106.6871,37213.0
2025-02-03 14:30:00,108.04,108.1,108.02,108.02,19459.0,106.697,106.7562,106.6772,106.6772,19459.0
2025-02-03 14:35:00,108.02,108.08,108.0,108.06,17581.0,106.6772,106.7365,106.6575,106.7167,17581.0
2025-02-03 14:40:00,108.04,108.12,108.02,108.11,16675.0,106.697,106.776,106.6772,106.7661,16675.0
2025-02-03 14:45:00,108.11,108.22,108.06,108.2,28682.0,106.7661,106.8748,106.7167,106.855,28682.0
2025-02-03 14:50:00,108.2,108.24,108.19,108.21,20021.0,106.855,106.8945,106.8451,106.8649,20021.0
2025-02-03 14:55:00,108.2,108.24,108.13,108.18,25239.0,106.855,106.8945,106.7859,106.8353,25239.0
2025-02-03 15:00:00,108.18,108.18,108.02,108.13,27209.0,106.8353,106.8353,106.6772,106.7859,27209.0
2025-02-03 15:05:00,108.13,108.26,108.13,108.25,68142.0,106.7859,106.9143,106.7859,106.9044,68142.0
2025-02-03 15:10:00,108.25,108.26,108.15,108.15,28420.0,106.9044,106.9143,106.8056,106.8056,28420.0
2025-02-03 15:15:00,108.16,108.18,108.08,108.09,24165.0,106.8155,106.8353,106.7365,106.7464,24165.0
2025-02-03 15:20:00,108.09,108.09,107.94,108.03,109569.0,106.7464,106.7464,106.5982,106.6871,109569.0
2025-02-03 15:25:00,108.04,108.08,107.96,107.96,34421.0,106.697,106.7365,106.618,106.618,34421.0
2025-02-03 15:30:00,107.97,108.2,107.95,108.11,55402.0,106.6279,106.855,106.6081,106.7661,55402.0
2025-02-03 15:35:00,108.1,108.3,108.06,108.19,87871.0,106.7562,106.9538,106.7167,106.8451,87871.0
2025-02-03 15:40:00,108.17,108.23,107.92,108.13,64411.0,106.8254,106.8846,106.5785,106.7859,64411.0
2025-02-03 15:45:00,108.13,108.19,108.09,108.18,75261.0,106.7859,106.8451,106.7464,106.8353,75261.0
2025-02-03 15:50:00,108.19,108.44,108.15,108.37,147937.0,106.8451,107.092,106.8056,107.0229,147937.0
2025-02-03 15:55:00,108.38,108.38,108.05,108.17,427556.0,107.0328,107.0328,106.7069,106.8254,427556.0
2025-02-04 09:30:00,108.67,109.05,108.13,108.5,332333.0,107.3192,107.6944,106.7859,107.1513,332333.0
2025-02-04 09:35:00,108.44,108.53,108.16,108.47,112039.0,107.092,107.1809,106.8155,107.1216,112039.0
2025-02-04 09:40:00,108.5,108.68,108.2,108.54,83624.0,107.1513,107.329,106.855,107.1908,83624.0
2025-02-04 09:45:00,108.53,108.77,108.49,108.72,26254.0,107.1809,107.4179,107.1414,107.3685,26254.0
2025-02-04 09:50:00,108.73,108.91,108.59,108.83,44112.0,107.3784,107.5562,107.2402,107.4772,44112.0
2025-02-04 09:55:00,108.85,108.91,108.53,108.68,43513.0,107.4969,107.5562,107.1809,107.329,43513.0
2025-02-04 10:00:00,108.7,108.91,108.63,108.74,48580.0,107.3488,107.5562,107.2797,107.3883,48580.0
2025-02-04 10:05:00,108.74,108.88,108.57,108.75,344750.0,107.3883,107.5266,107.2204,107.3982,344750.0
2025-02-04 10:10:00,108.75,109.12,108.74,109.07,188104.0,107.3982,107.7636,107.3883,107.7142,188104.0
2025-02-04 10:15:00,109.06,109.06,108.82,108.82,91453.0,107.7043,107.7043,107.4673,107.4673,91453.0
2025-02-04 10:20:00,108.82,108.87,108.6,108.64,61625.0,107.4673,107.5167,107.25,107.2895,61625.0
2025-02-04 10:25:00,108.6,108.89,108.57,108.79,45558.0,107.25,107.5364,107.2204,107.4377,45558.0
2025-02-04 10:30:00,108.8,109.13,108.77,109.1,38771.0,107.4475,107.7734,107.4179,107.7438,38771.0
2025-02-04 10:35:00,109.11,109.25,109.05,109.14,30798.0,107.7537,107.892,107.6944,107.7833,30798.0
2025-02-04 10:40:00,109.19,109.34,109.17,109.3,47528.0,107.8327,107.9808,107.8129,107.9413,47528.0
2025-02-04 10:45:00,109.3,109.36,109.03,109.3,76257.0,107.9413,108.0006,107.6747,107.9413,76257.0
2025-02-04 10:50:00,109.29,109.42,109.27,109.32,43044.0,107.9315,108.0598,107.9117,107.9611,43044.0
2025-02-04 10:55:00,109.31,109.33,109.13,109.2,32959.0,107.9512,107.971,107.7734,107.8426,32959.0
2025-02-04 11:00:00,109.2,109.46,109.18,109.45,27461.0,107.8426,108.0993,107.8228,108.0895,27461.0
2025-02-04 11:05:00,109.46,109.47,109.25,109.32,53316.0,108.0993,108.1092,107.892,107.9611,53316.0
2025-02-04 11:10:00,109.31,109.35,109.05,109.1,45996.0,107.9512,107.9907,107.6944,107.7438,45996.0
2025-02-04 11:15:00,109.1,109.16,109.05,109.06,34457.0,107.7438,107.8031,107.6944,107.7043,34457.0
2025-02-04 11:20:00,109.08,109.2,109.0,109.2,70517.0,107.7241,107.8426,107.6451,107.8426,70517.0
2025-02-04 11:25:00,109.2,109.38,109.17,109.35,23711.0,107.8426,108.0203,107.8129,107.9907,23711.0
2025-02-04 11:30:00,109.33,109.52,109.3,109.45,48677.0,107.971,108.1586,107.9413,108.0895,48677.0
2025-02-04 11:35:00,109.51,109.51,109.36,109.45,49925.0,108.1487,108.1487,108.0006,108.0895,49925.0
2025-02-04 11:40:00,109.45,109.62,109.44,109.54,53304.0,108.0895,108.2574,108.0796,108.1783,53304.0
2025-02-04 11:45:00,109.53,109.65,109.49,109.59,35404.0,108.1685,108.287,108.129,108.2277,35404.0
2025-02-04 11:50:00,109.59,109.65,109.46,109.63,29357.0,108.2277,108.287,108.0993,108.2672,29357.0
2025-02-04 11:55:00,109.63,109.77,109.57,109.77,41383.0,108.2672,108.4055,108.208,108.4055,41383.0
2025-02-04 12:00:00,109.79,109.96,109.74,109.95,55537.0,108.4252,108.5931,108.3759,108.5833,55537.0
2025-02-04 12:05:00,109.95,109.96,109.84,109.9,63089.0,108.5833,108.5931,108.4746,108.5339,63089.0
2025-02-04 12:10:00,109.9,109.97,109.86,109.97,42914.0,108.5339,108.603,108.4944,108.603,42914.0
2025-02-04 12:15:00,109.97,109.97,109.65,109.84,69557.0,108.603,108.603,108.287,108.4746,69557.0
2025-02-04 12:20:00,109.84,109.97,109.79,109.9,79301.0,108.4746,108.603,108.4252,108.5339,79301.0
2025-02-04 12:25:00,109.89,109.9,109.41,109.51,69659.0,108.524,108.5339,108.05,108.1487,69659.0
2025-02-04 12:30:00,109.52,109.57,109.43,109.52,25814.0,108.1586,108.208,108.0697,108.1586,25814.0
2025-02-04 12:35:00,109.52,109.63,109.43,109.62,19972.0,108.1586,108.2672,108.0697,108.2574,19972.0
2025-02-04 12:40:00,109.62,109.62,109.34,109.42,28964.0,108.2574,108.2574,107.9808,108.0598,28964.0
2025-02-04 12:45:00,109.44,109.68,109.43,109.68,26262.0,108.0796,108.3166,108.0697,108.3166,26262.0
2025-02-04 12:50:00,109.67,109.74,109.64,109.68,24105.0,108.3067,108.3759,108.2771,108.3166,24105.0
2025-02-04 12:55:00,109.68,109.91,109.68,109.87,76169.0,108.3166,108.5437,108.3166,108.5042,76169.0
2025-02-04 13:00:00,109.84,109.9,109.84,109.9,57995.0,108.4746,108.5339,108.4746,108.5339,57995.0
2025-02-04 13:05:00,109.9,109.95,109.86,109.93,36227.0,108.5339,108.5833,108.4944,108.5635,36227.0
2025-02-04 13:10:00,109.93,110.04,109.86,109.9,132429.0,108.5635,108.6721,108.4944,108.5339,132429.0
2025-02-04 13:15:00,109.91,110.04,109.91,110.02,33166.0,108.5437,108.6721,108.5437,108.6524,33166.0
2025-02-04 13:20:00,110.01,110.12,109.92,110.12,61601.0,108.6425,108.7511,108.5536,108.7511,61601.0
2025-02-04 13:25:00,110.12,110.12,109.96,110.02,155865.0,108.7511,108.7511,108.5931,108.6524,155865.0
2025-02-04 13:30:00,110.01,110.26,110.01,110.23,54306.0,108.6425,108.8894,108.6425,108.8598,54306.0
2025-02-04 13:35:00,110.23,110.28,110.12,110.23,53069.0,108.8598,108.9091,108.7511,108.8598,53069.0
2025-02-04 13:40:00,110.24,110.33,110.19,110.33,42773.0,108.8696,108.9585,108.8203,108.9585,42773.0
2025-02-04 13:45:00,110.33,110.38,110.21,110.38,98825.0,108.9585,109.0079,108.84,109.0079,98825.0
2025-02-04 13:50:00,110.38,110.62,110.33,110.45,150012.0,109.0079,109.2449,108.9585,109.077,150012.0
2025-02-04 13:55:00,110.44,110.53,110.38,110.48,33223.0,109.0672,109.156,109.0079,109.1067,33223.0
2025-02-04 14:00:00,110.48,110.49,110.17,110.17,47223.0,109.1067,109.1165,108.8005,108.8005,47223.0
2025-02-04 14:05:00,110.17,110.23,110.1,110.15,48682.0,108.8005,108.8598,108.7314,108.7808,48682.0
2025-02-04 14:10:00,110.15,110.46,110.14,110.43,76779.0,108.7808,109.0869,108.7709,109.0573,76779.0
2025-02-04 14:15:00,110.44,110.54,110.32,110.42,118059.0,109.0672,109.1659,108.9487,109.0474,118059.0
2025-02-04 14:20:00,110.42,110.45,110.36,110.39,63406.0,109.0474,109.077,108.9882,109.0178,63406.0
2025-02-04 14:25:00,110.39,110.53,110.37,110.53,66525.0,109.0178,109.156,108.998,109.156,66525.0
2025-02-04 14:30:00,110.54,110.75,110.53,110.64,80415.0,109.1659,109.3733,109.156,109.2647,80415.0
2025-02-04 14:35:00,110.64,110.74,110.64,110.65,57988.0,109.2647,109.3634,109.2647,109.2745,57988.0
2025-02-04 14:40:00,110.64,110.66,110.56,110.57,39129.0,109.2647,109.2844,109.1857,109.1955,39129.0
2025-02-04 14:45:00,110.56,110.71,110.55,110.64,77166.0,109.1857,109.3338,109.1758,109.2647,77166.0
2025-02-04 14:50:00,110.65,110.67,110.41,110.51,43880.0,109.2745,109.2943,109.0375,109.1363,43880.0
2025-02-04 14:55:00,110.5,110.57,110.45,110.57,99172.0,109.1264,109.1955,109.077,109.1955,99172.0
2025-02-04 15:00:00,110.54,110.6,110.47,110.56,51400.0,109.1659,109.2252,109.0968,109.1857,51400.0
2025-02-04 15:05:00,110.56,110.61,110.54,110.57,56232.0,109.1857,109.235,109.1659,109.1955,56232.0
2025-02-04 15:10:00,110.56,110.65,110.56,110.6,49986.0,109.1857,109.2745,109.1857,109.2252,49986.0
2025-02-04 15:15:00,110.58,110.68,110.57,110.68,48435.0,109.2054,109.3042,109.1955,109.3042,48435.0
2025-02-04 15:20:00,110.68,110.72,110.58,110.63,61927.0,109.3042,109.3437,109.2054,109.2548,61927.0
2025-02-04 15:25:00,110.63,110.78,110.62,110.68,56423.0,109.2548,109.4029,109.2449,109.3042,56423.0
2025-02-04 15:30:00,110.66,110.73,110.66,110.72,89837.0,109.2844,109.3536,109.2844,109.3437,89837.0
2025-02-04 15:35:00,110.72,110.72,110.53,110.66,79121.0,109.3437,109.3437,109.156,109.2844,79121.0
2025-02-04 15:40:00,110.66,110.77,110.66,110.77,145372.0,109.2844,109.3931,109.2844,109.3931,145372.0
2025-02-04 15:45:00,110.77,110.93,110.69,110.92,134707.0,109.3931,109.5511,109.3141,109.5412,134707.0
2025-02-04 15:50:00,110.91,111.07,110.74,110.95,443452.0,109.5313,109.6893,109.3634,109.5708,443452.0
2025-02-04 15:55:00,110.95,111.06,110.55,110.59,391210.0,109.5708,109.6795,109.1758,109.2153,391210.0
2025-02-05 09:30:00,110.18,110.78,109.92,110.07,204193.0,108.8104,109.4029,108.5536,108.7018,204193.0
2025-02-05 09:35:00,110.05,110.46,109.86,110.38,57957.0,108.682,109.0869,108.4944,109.0079,57957.0
2025-02-05 09:40:00,110.41,110.65,110.39,110.65,56791.0,109.0375,109.2745,109.0178,109.2745,56791.0
2025-02-05 09:45:00,110.59,111.01,110.56,110.59,101609.0,109.2153,109.6301,109.1857,109.2153,101609.0
2025-02-05 09:50:00,110.62,110.7,110.38,110.6,118010.0,109.2449,109.3239,109.0079,109.2252,118010.0
2025-02-05 09:55:00,110.61,110.68,110.43,110.55,55785.0,109.235,109.3042,109.0573,109.1758,55785.0
2025-02-05 10:00:00,110.53,110.9,110.53,110.7,209822.0,109.156,109.5214,109.156,109.3239,209822.0
2025-02-05 10:05:00,110.7,110.73,110.44,110.65,131541.0,109.3239,109.3536,109.0672,109.2745,131541.0
2025-02-05 10:10:00,110.65,110.98,110.65,110.89,133606.0,109.2745,109.6004,109.2745,109.5116,133606.0
2025-02-05 10:15:00,110.9,110.99,110.42,110.56,77788.0,109.5214,109.6103,109.0474,109.1857,77788.0
2025-02-05 10:20:00,110.56,110.56,110.29,110.47,52931.0,109.1857,109.1857,108.919,109.0968,52931.0
2025-02-05 10:25:00,110.48,110.79,110.48,110.79,59826.0,109.1067,109.4128,109.1067,109.4128,59826.0
2025-02-05 10:30:00,110.77,110.9,110.53,110.59,42521.0,109.3931,109.5214,109.156,109.2153,42521.0
2025-02-05 10:35:00,110.59,110.74,110.56,110.66,29286.0,109.2153,109.3634,109.1857,109.2844,29286.0
2025-02-05 10:40:00,110.66,110.92,110.66,110.91,31347.0,109.2844,109.5412,109.2844,109.5313,31347.0
2025-02-05 10:45:00,110.95,111.18,110.91,111.17,302320.0,109.5708,109.798,109.5313,109.7881,302320.0
2025-02-05 10:50:00,111.16,111.26,111.03,111.13,80975.0,109.7782,109.877,109.6498,109.7486,80975.0
2025-02-05 10:55:00,111.13,111.39,111.08,111.31,81567.0,109.7486,110.0053,109.6992,109.9263,81567.0
2025-02-05 11:00:00,111.32,111.35,111.04,111.22,64870.0,109.9362,109.9658,109.6597,109.8375,64870.0
2025-02-05 11:05:00,111.25,111.5,111.22,111.31,92878.0,109.8671,110.114,109.8375,109.9263,92878.0
2025-02-05 11:10:00,111.31,111.31,111.0,111.1,61722.0,109.9263,109.9263,109.6202,109.719,61722.0
2025-02-05 11:15:00,111.13,111.3,111.11,111.21,50829.0,109.7486,109.9165,109.7288,109.8276,50829.0
2025-02-05 11:20:00,111.21,111.4,111.2,111.35,53429.0,109.8276,110.0152,109.8177,109.9658,53429.0
2025-02-05 11:25:00,111.38,111.53,111.38,111.5,47312.0,109.9955,110.1436,109.9955,110.114,47312.0
2025-02-05 11:30:00,111.52,111.65,111.49,111.54,59599.0,110.1337,110.2621,110.1041,110.1535,59599.0
2025-02-05 11:35:00,111.56,111.69,111.49,111.69,49474.0,110.1732,110.3016,110.1041,110.3016,49474.0
2025-02-05 11:40:00,111.67,111.74,111.5,111.59,100359.0,110.2819,110.351,110.114,110.2029,100359.0
2025-02-05 11:45:00,111.58,111.73,111.52,111.67,48412.0,110.193,110.3411,110.1337,110.2819,48412.0
2025-02-05 11:50:00,111.69,112.01,111.68,112.0,114656.0,110.3016,110.6176,110.2917,110.6078,114656.0
2025-02-05 11:55:00,111.97,112.02,111.9,111.98,82017.0,110.5781,110.6275,110.509,110.588,82017.0
2025-02-05 12:00:00,111.98,112.03,111.75,111.95,76592.0,110.588,110.6374,110.3609,110.5584,76592.0
2025-02-05 12:05:00,111.95,111.98,111.85,111.97,28953.0,110.5584,110.588,110.4596,110.5781,28953.0
2025-02-05 12:10:00,111.97,112.01,111.7,111.78,65716.0,110.5781,110.6176,110.3115,110.3905,65716.0
2025-02-05 12:15:00,111.77,111.98,111.75,111.95,55699.0,110.3806,110.588,110.3609,110.5584,55699.0
2025-02-05 12:20:00,111.94,111.94,111.84,111.86,28841.0,110.5485,110.5485,110.4498,110.4695,28841.0
2025-02-05 12:25:00,111.86,111.87,111.77,111.85,23978.0,110.4695,110.4794,110.3806,110.4596,23978.0
2025-02-05 12:30:00,111.87,111.94,111.77,111.88,36405.0,110.4794,110.5485,110.3806,110.4893,36405.0
2025-02-05 12:35:00,111.86,111.92,111.79,111.9,41314.0,110.4695,110.5288,110.4004,110.509,41314.0
2025-02-05 12:40:00,111.9,111.93,111.72,111.72,36123.0,110.509,110.5386,110.3312,110.3312,36123.0
2025-02-05 12:45:00,111.73,112.0,111.7,111.94,296535.0,110.3411,110.6078,110.3115,110.5485,296535.0
2025-02-05 12:50:00,111.97,112.0,111.92,111.99,68228.0,110.5781,110.6078,110.5288,110.5979,68228.0
2025-02-05 12:55:00,111.98,112.11,111.96,112.04,231648.0,110.588,110.7164,110.5683,110.6473,231648.0
2025-02-05 13:00:00,112.03,112.15,112.0,112.08,49288.0,110.6374,110.7559,110.6078,110.6868,49288.0
2025-02-05 13:05:00,112.08,112.08,111.8,112.02,65467.0,110.6868,110.6868,110.4103,110.6275,65467.0
2025-02-05 13:10:00,112.03,112.03,111.74,111.83,43092.0,110.6374,110.6374,110.351,110.4399,43092.0
2025-02-05 13:15:00,111.83,111.97,111.8,111.96,57998.0,110.4399,110.5781,110.4103,110.5683,57998.0
2025-02-05 13:20:00,111.97,112.09,111.96,112.03,45968.0,110.5781,110.6966,110.5683,110.6374,45968.0
2025-02-05 13:25:00,112.03,112.1,111.98,112.09,49643.0,110.6374,110.7065,110.588,110.6966,49643.0
2025-02-05 13:30:00,112.09,112.24,112.03,112.15,140542.0,110.6966,110.8448,110.6374,110.7559,140542.0
2025-02-05 13:35:00,112.13,112.26,112.11,112.22,67036.0,110.7362,110.8645,110.7164,110.825,67036.0
2025-02-05 13:40:00,112.22,112.22,112.11,112.18,55657.0,110.825,110.825,110.7164,110.7855,55657.0
2025-02-05 13:45:00,112.18,112.27,112.14,112.26,48638.0,110.7855,110.8744,110.746,110.8645,48638.0
2025-02-05 13:50:00,112.26,112.33,112.23,112.26,58347.0,110.8645,110.9337,110.8349,110.8645,58347.0
2025-02-05 13:55:00,112.26,112.27,111.91,112.01,73457.0,110.8645,110.8744,110.5189,110.6176,73457.0
2025-02-05 14:00:00,112.01,112.04,111.88,111.91,62140.0,110.6176,110.6473,110.4893,110.5189,62140.0
2025-02-05 14:05:00,111.93,112.07,111.84,112.05,63808.0,110.5386,110.6769,110.4498,110.6571,63808.0
2025-02-05 14:10:00,112.06,112.11,111.91,111.96,137203.0,110.667,110.7164,110.5189,110.5683,137203.0
2025-02-05 14:15:00,111.97,112.06,111.94,111.98,52859.0,110.5781,110.667,110.5485,110.588,52859.0
2025-02-05 14:20:00,111.98,112.0,111.8,111.91,311693.0,110.588,110.6078,110.4103,110.5189,311693.0
2025-02-05 14:25:00,111.92,111.95,111.73,111.84,62278.0,110.5288,110.5584,110.3411,110.4498,62278.0
2025-02-05 14:30:00,111.83,111.94,111.83,111.93,65189.0,110.4399,110.5485,110.4399,110.5386,65189.0
2025-02-05 14:35:00,111.92,111.92,111.82,111.84,42853.0,110.5288,110.5288,110.43,110.4498,42853.0
2025-02-05 14:40:00,111.84,111.88,111.79,111.82,52146.0,110.4498,110.4893,110.4004,110.43,52146.0
2025-02-05 14:45:00,111.81,111.88,111.68,111.84,75995.0,110.4201,110.4893,110.2917,110.4498,75995.0
2025-02-05 14:50:00,111.84,111.91,111.82,111.9,61551.0,110.4498,110.5189,110.43,110.509,61551.0
2025-02-05 14:55:00,111.91,111.93,111.85,111.9,70171.0,110.5189,110.5386,110.4596,110.509,70171.0
2025-02-05 15:00:00,111.9,111.92,111.8,111.81,78095.0,110.509,110.5288,110.4103,110.4201,78095.0
2025-02-05 15:05:00,111.8,112.0,111.61,111.63,622497.0,110.4103,110.6078,110.2226,110.2424,622497.0
2025-02-05 15:10:00,111.63,111.82,111.39,111.59,77443.0,110.2424,110.43,110.0053,110.2029,77443.0
2025-02-05 15:15:00,111.59,111.67,111.41,111.67,65755.0,110.2029,110.2819,110.0251,110.2819,65755.0
2025-02-05 15:20:00,111.67,111.76,111.62,111.75,78183.0,110.2819,110.3708,110.2325,110.3609,78183.0
2025-02-05 15:25:00,111.75,111.75,111.63,111.66,66400.0,110.3609,110.3609,110.2424,110.272,66400.0
2025-02-05 15:30:00,111.66,111.8,111.65,111.76,59853.0,110.272,110.4103,110.2621,110.3708,59853.0
2025-02-05 15:35:00,111.76,111.87,111.72,111.78,89516.0,110.3708,110.4794,110.3312,110.3905,89516.0
2025-02-05 15:40:00,111.78,111.92,111.74,111.9,79367.0,110.3905,110.5288,110.351,110.509,79367.0
2025-02-05 15:45:00,111.9,111.97,111.89,111.95,94725.0,110.509,110.5781,110.4991,110.5584,94725.0
2025-02-05 15:50:00,111.96,112.21,111.94,112.18,236736.0,110.5683,110.8152,110.5485,110.7855,236736.0
2025-02-05 15:55:00,112.2,112.42,112.1,112.27,668799.0,110.8053,111.0225,110.7065,110.8744,668799.0
2025-02-06 09:30:00,112.05,112.31,111.29,111.6,395704.0,110.6571,110.9139,109.9066,110.2127,395704.0
2025-02-06 09:35:00,111.58,111.8,111.05,111.46,145003.0,110.193,110.4103,109.6696,110.0745,145003.0
2025-02-06 09:40:00,111.48,111.95,111.36,111.75,644268.0,110.0942,110.5584,109.9757,110.3609,644268.0
2025-02-06 09:45:00,111.81,112.1,111.66,112.0,119633.0,110.4201,110.7065,110.272,110.6078,119633.0
2025-02-06 09:50:00,112.03,112.1,111.66,111.91,95779.0,110.6374,110.7065,110.272,110.5189,95779.0
2025-02-06 09:55:00,111.89,112.08,111.87,112.01,106745.0,110.4991,110.6868,110.4794,110.6176,106745.0
2025-02-06 10:00:00,112.01,112.16,111.83,111.98,51109.0,110.6176,110.7658,110.4399,110.588,51109.0
2025-02-06 10:05:00,111.96,112.02,111.69,111.9,44866.0,110.5683,110.6275,110.3016,110.509,44866.0
2025-02-06 10:10:00,111.91,112.15,111.9,112.1,58701.0,110.5189,110.7559,110.509,110.7065,58701.0
2025-02-06 10:15:00,112.11,112.18,111.8,111.81,95849.0,110.7164,110.7855,110.4103,110.4201,95849.0
2025-02-06 10:20:00,111.82,112.08,111.8,111.87,41112.0,110.43,110.6868,110.4103,110.4794,41112.0
2025-02-06 10:25:00,111.87,111.93,111.69,111.71,83384.0,110.4794,110.5386,110.3016,110.3214,83384.0
2025-02-06 10:30:00,111.68,111.89,111.65,111.86,45169.0,110.2917,110.4991,110.2621,110.4695,45169.0
2025-02-06 10:35:00,111.86,111.95,111.82,111.88,42581.0,110.4695,110.5584,110.43,110.4893,42581.0
2025-02-06 10:40:00,111.88,111.98,111.81,111.88,50437.0,110.4893,110.588,110.4201,110.4893,50437.0
2025-02-06 10:45:00,111.86,111.97,111.79,111.95,58579.0,110.4695,110.5781,110.4004,110.5584,58579.0
2025-02-06 10:50:00,111.96,112.04,111.92,111.92,38138.0,110.5683,110.6473,110.5288,110.5288,38138.0
2025-02-06 10:55:00,111.94,111.95,111.82,111.88,46252.0,110.5485,110.5584,110.43,110.4893,46252.0
2025-02-06 11:00:00,111.86,112.04,111.86,112.04,34870.0,110.4695,110.6473,110.4695,110.6473,34870.0
2025-02-06 11:05:00,112.03,112.04,111.83,111.9,33414.0,110.6374,110.6473,110.4399,110.509,33414.0
2025-02-06 11:10:00,111.94,112.01,111.9,111.94,89299.0,110.5485,110.6176,110.509,110.5485,89299.0
2025-02-06 11:15:00,111.94,112.09,111.93,112.08,25747.0,110.5485,110.6966,110.5386,110.6868,25747.0
2025-02-06 11:20:00,112.08,112.24,112.07,112.22,47893.0,110.6868,110.8448,110.6769,110.825,47893.0
2025-02-06 11:25:00,112.22,112.29,112.12,112.2,37277.0,110.825,110.8942,110.7263,110.8053,37277.0
2025-02-06 11:30:00,112.2,112.22,112.01,112.06,44747.0,110.8053,110.825,110.6176,110.667,44747.0
2025-02-06 11:35:00,112.07,112.11,111.96,112.04,28662.0,110.6769,110.7164,110.5683,110.6473,28662.0
2025-02-06 11:40:00,112.04,112.07,111.89,111.94,40031.0,110.6473,110.6769,110.4991,110.5485,40031.0
2025-02-06 11:45:00,111.95,111.95,111.76,111.93,38894.0,110.5584,110.5584,110.3708,110.5386,38894.0
2025-02-06 11:50:00,111.93,111.97,111.84,111.86,29923.0,110.5386,110.5781,110.4498,110.4695,29923.0
2025-02-06 11:55:00,111.87,111.91,111.76,111.89,87500.0,110.4794,110.5189,110.3708,110.4991,87500.0
2025-02-06 12:00:00,111.89,111.99,111.84,111.97,33970.0,110.4991,110.5979,110.4498,110.5781,33970.0
2025-02-06 12:05:00,111.98,112.05,111.86,111.95,79848.0,110.588,110.6571,110.4695,110.5584,79848.0
2025-02-06 12:10:00,111.94,112.05,111.92,111.99,31818.0,110.5485,110.6571,110.5288,110.5979,31818.0
2025-02-06 12:15:00,111.99,112.13,111.97,112.03,31026.0,110.5979,110.7362,110.5781,110.6374,31026.0
2025-02-06 12:20:00,112.04,112.07,111.91,111.97,92860.0,110.6473,110.6769,110.5189,110.5781,92860.0
2025-02-06 12:25:00,111.99,112.11,111.98,112.11,22164.0,110.5979,110.7164,110.588,110.7164,22164.0
2025-02-06 12:30:00,112.12,112.14,111.9,112.03,67058.0,110.7263,110.746,110.509,110.6374,67058.0
2025-02-06 12:35:00,112.03,112.05,111.93,111.99,49647.0,110.6374,110.6571,110.5386,110.5979,49647.0
2025-02-06 12:40:00,112.0,112.14,111.97,112.04,32743.0,110.6078,110.746,110.5781,110.6473,32743.0
2025-02-06 12:45:00,112.06,112.15,112.04,112.15,48143.0,110.667,110.7559,110.6473,110.7559,48143.0
2025-02-06 12:50:00,112.15,112.31,112.14,112.23,58661.0,110.7559,110.9139,110.746,110.8349,58661.0
2025-02-06 12:55:00,112.24,112.3,112.22,112.25,37336.0,110.8448,110.904,110.825,110.8547,37336.0
2025-02-06 13:00:00,112.26,112.31,112.17,112.17,34114.0,110.8645,110.9139,110.7757,110.7757,34114.0
2025-02-06 13:05:00,112.17,112.17,111.9,111.93,70496.0,110.7757,110.7757,110.509,110.5386,70496.0
2025-02-06 13:10:00,111.95,112.01,111.9,111.94,51153.0,110.5584,110.6176,110.509,110.5485,51153.0
2025-02-06 13:15:00,111.94,112.06,111.91,111.99,55064.0,110.5485,110.667,110.5189,110.5979,55064.0
2025-02-06 13:20:00,111.96,111.99,111.9,111.96,33967.0,110.5683,110.5979,110.509,110.5683,33967.0
2025-02-06 13:25:00,111.95,112.04,111.92,111.98,35999.0,110.5584,110.6473,110.5288,110.588,35999.0
2025-02-06 13:30:00,111.99,112.06,111.95,112.0,34472.0,110.5979,110.667,110.5584,110.6078,34472.0
2025-02-06 13:35:00,112.01,112.01,111.97,111.98,26940.0,110.6176,110.6176,110.5781,110.588,26940.0
2025-02-06 13:40:00,111.98,112.03,111.96,112.0,60590.0,110.588,110.6374,110.5683,110.6078,60590.0
2025-02-06 13:45:00,112.01,112.01,111.9,111.96,41127.0,110.6176,110.6176,110.509,110.5683,41127.0
2025-02-06 13:50:00,111.96,111.99,111.92,111.99,47980.0,110.5683,110.5979,110.5288,110.5979,47980.0
2025-02-06 13:55:00,111.98,112.01,111.92,111.95,35481.0,110.588,110.6176,110.5288,110.5584,35481.0
2025-02-06 14:00:00,111.94,112.0,111.91,111.97,45850.0,110.5485,110.6078,110.5189,110.5781,45850.0
2025-02-06 14:05:00,111.97,112.0,111.57,111.65,92562.0,110.5781,110.6078,110.1831,110.2621,92562.0
2025-02-06 14:10:00,111.66,112.0,111.59,111.61,581258.0,110.272,110.6078,110.2029,110.2226,581258.0
2025-02-06 14:15:00,111.61,111.65,111.46,111.58,286009.0,110.2226,110.2621,110.0745,110.193,286009.0
2025-02-06 14:20:00,111.58,111.7,111.56,111.58,131573.0,110.193,110.3115,110.1732,110.193,131573.0
2025-02-06 14:25:00,111.58,111.61,111.33,111.5,98687.0,110.193,110.2226,109.9461,110.114,98687.0
2025-02-06 14:30:00,111.5,111.52,111.41,111.44,78797.0,110.114,110.1337,110.0251,110.0547,78797.0
2025-02-06 14:35:00,111.42,111.43,111.21,111.33,136715.0,110.035,110.0449,109.8276,109.9461,136715.0
2025-02-06 14:40:00,111.31,111.5,111.05,111.34,755555.0,109.9263,110.114,109.6696,109.956,755555.0
2025-02-06 14:45:00,111.35,111.45,111.19,111.29,332838.0,109.9658,110.0646,109.8078,109.9066,332838.0
2025-02-06 14:50:00,111.27,111.45,111.17,111.34,679763.0,109.8868,110.0646,109.7881,109.956,679763.0
2025-02-06 14:55:00,111.34,111.53,111.3,111.52,98889.0,109.956,110.1436,109.9165,110.1337,98889.0
2025-02-06 15:00:00,111.52,111.55,111.49,111.5,75141.0,110.1337,110.1634,110.1041,110.114,75141.0
2025-02-06 15:05:00,111.5,111.55,111.46,111.51,185552.0,110.114,110.1634,110.0745,110.1239,185552.0
2025-02-06 15:10:00,111.5,111.6,111.46,111.55,102445.0,110.114,110.2127,110.0745,110.1634,102445.0
2025-02-06 15:15:00,111.54,111.66,111.52,111.57,32678.0,110.1535,110.272,110.1337,110.1831,32678.0
2025-02-06 15:20:00,111.58,111.59,111.49,111.58,59098.0,110.193,110.2029,110.1041,110.193,59098.0
2025-02-06 15:25:00,111.58,111.65,111.56,111.61,185064.0,110.193,110.2621,110.1732,110.2226,185064.0
2025-02-06 15:30:00,111.62,111.64,111.52,111.6,45182.0,110.2325,110.2522,110.1337,110.2127,45182.0
2025-02-06 15:35:00,111.61,111.74,111.61,111.73,53791.0,110.2226,110.351,110.2226,110.3411,53791.0
2025-02-06 15:40:00,111.73,111.79,111.67,111.71,77822.0,110.3411,110.4004,110.2819,110.3214,77822.0
2025-02-06 15:45:00,111.71,111.73,111.65,111.71,61608.0,110.3214,110.3411,110.2621,110.3214,61608.0
2025-02-06 15:50:00,111.72,111.81,111.67,111.71,157107.0,110.3312,110.4201,110.2819,110.3214,157107.0
2025-02-06 15:55:00,111.7,111.77,111.58,111.7,618426.0,110.3115,110.3806,110.193,110.3115,618426.0
2025-02-07 09:30:00,111.43,111.84,110.8,111.25,284454.0,110.0449,110.4498,109.4227,109.8671,284454.0
2025-02-07 09:35:00,111.25,111.42,110.57,110.88,140136.0,109.8671,110.035,109.1955,109.5017,140136.0
2025-02-07 09:40:00,110.88,111.31,110.74,111.2,85501.0,109.5017,109.9263,109.3634,109.8177,85501.0
2025-02-07 09:45:00,111.18,111.42,111.02,111.17,81899.0,109.798,110.035,109.6399,109.7881,81899.0
2025-02-07 09:50:00,111.19,111.31,111.05,111.09,79372.0,109.8078,109.9263,109.6696,109.7091,79372.0
2025-02-07 09:55:00,111.09,111.15,110.94,111.05,109023.0,109.7091,109.7683,109.5609,109.6696,109023.0
2025-02-07 10:00:00,111.03,111.03,110.34,110.46,147233.0,109.6498,109.6498,108.9684,109.0869,147233.0
2025-02-07 10:05:00,110.53,110.56,110.06,110.48,115235.0,109.156,109.1857,108.6919,109.1067,115235.0
2025-02-07 10:10:00,110.46,110.91,110.26,110.81,192894.0,109.0869,109.5313,108.8894,109.4326,192894.0
2025-02-07 10:15:00,110.8,110.89,110.63,110.87,195205.0,109.4227,109.5116,109.2548,109.4918,195205.0
2025-02-07 10:20:00,110.86,110.98,110.74,110.92,91156.0,109.4819,109.6004,109.3634,109.5412,91156.0
2025-02-07 10:25:00,110.91,111.03,110.48,110.54,88897.0,109.5313,109.6498,109.1067,109.1659,88897.0
2025-02-07 10:30:00,110.52,110.66,110.5,110.65,50830.0,109.1462,109.2844,109.1264,109.2745,50830.0
2025-02-07 10:35:00,110.63,110.69,110.48,110.54,44000.0,109.2548,109.3141,109.1067,109.1659,44000.0
2025-02-07 10:40:00,110.54,110.65,110.51,110.56,44870.0,109.1659,109.2745,109.1363,109.1857,44870.0
2025-02-07 10:45:00,110.53,110.82,110.44,110.8,204420.0,109.156,109.4424,109.0672,109.4227,204420.0
2025-02-07 10:50:00,110.79,110.81,110.12,110.28,85170.0,109.4128,109.4326,108.7511,108.9091,85170.0
2025-02-07 10:55:00,110.28,110.59,110.27,110.57,101418.0,108.9091,109.2153,108.8993,109.1955,101418.0
2025-02-07 11:00:00,110.58,110.58,110.4,110.44,44328.0,109.2054,109.2054,109.0277,109.0672,44328.0
2025-02-07 11:05:00,110.44,110.59,110.37,110.47,82611.0,109.0672,109.2153,108.998,109.0968,82611.0
2025-02-07 11:10:00,110.47,110.52,110.33,110.36,46098.0,109.0968,109.1462,108.9585,108.9882,46098.0
2025-02-07 11:15:00,110.36,110.71,110.18,110.67,610991.0,108.9882,109.3338,108.8104,109.2943,610991.0
2025-02-07 11:20:00,110.69,110.91,110.69,110.74,92114.0,109.3141,109.5313,109.3141,109.3634,92114.0
2025-02-07 11:25:00,110.73,110.74,110.46,110.52,67875.0,109.3536,109.3634,109.0869,109.1462,67875.0
2025-02-07 11:30:00,110.53,110.72,110.52,110.64,55244.0,109.156,109.3437,109.1462,109.2647,55244.0
2025-02-07 11:35:00,110.61,110.66,110.52,110.52,67271.0,109.235,109.2844,109.1462,109.1462,67271.0
2025-02-07 11:40:00,110.51,110.63,110.48,110.56,56664.0,109.1363,109.2548,109.1067,109.1857,56664.0
2025-02-07 11:45:00,110.57,110.65,110.52,110.64,32927.0,109.1955,109.2745,109.1462,109.2647,32927.0
2025-02-07 11:50:00,110.63,110.73,110.56,110.69,73557.0,109.2548,109.3536,109.1857,109.3141,73557.0
2025-02-07 11:55:00,110.69,110.86,110.66,110.75,83499.0,109.3141,109.4819,109.2844,109.3733,83499.0
2025-02-07 12:00:00,110.72,111.02,110.72,110.97,95740.0,109.3437,109.6399,109.3437,109.5906,95740.0
2025-02-07 12:05:00,110.98,111.28,110.88,111.25,82680.0,109.6004,109.8967,109.5017,109.8671,82680.0
2025-02-07 12:10:00,111.25,111.43,111.22,111.42,47642.0,109.8671,110.0449,109.8375,110.035,47642.0
2025-02-07 12:15:00,111.42,111.42,111.23,111.4,59496.0,110.035,110.035,109.8473,110.0152,59496.0
2025-02-07 12:20:00,111.39,111.6,111.35,111.5,67527.0,110.0053,110.2127,109.9658,110.114,67527.0
2025-02-07 12:25:00,111.5,111.65,111.49,111.6,45522.0,110.114,110.2621,110.1041,110.2127,45522.0
2025-02-07 12:30:00,111.61,111.68,111.5,111.59,66732.0,110.2226,110.2917,110.114,110.2029,66732.0
2025-02-07 12:35:00,111.58,111.7,111.53,111.65,43012.0,110.193,110.3115,110.1436,110.2621,43012.0
2025-02-07 12:40:00,111.66,111.67,111.44,111.56,106966.0,110.272,110.2819,110.0547,110.1732,106966.0
2025-02-07 12:45:00,111.56,111.7,111.51,111.68,49315.0,110.1732,110.3115,110.1239,110.2917,49315.0
2025-02-07 12:50:00,111.68,111.75,111.62,111.68,46694.0,110.2917,110.3609,110.2325,110.2917,46694.0
2025-02-07 12:55:00,111.69,111.7,111.55,111.6,59042.0,110.3016,110.3115,110.1634,110.2127,59042.0
2025-02-07 13:00:00,111.61,111.76,111.6,111.73,56539.0,110.2226,110.3708,110.2127,110.3411,56539.0
2025-02-07 13:05:00,111.73,111.85,111.67,111.83,50760.0,110.3411,110.4596,110.2819,110.4399,50760.0
2025-02-07 13:10:00,111.84,112.04,111.83,112.0,65060.0,110.4498,110.6473,110.4399,110.6078,65060.0
2025-02-07 13:15:00,111.99,112.1,111.97,112.0,46658.0,110.5979,110.7065,110.5781,110.6078,46658.0
2025-02-07 13:20:00,112.01,112.17,112.0,112.16,63699.0,110.6176,110.7757,110.6078,110.7658,63699.0
2025-02-07 13:25:00,112.17,112.2,112.04,112.1,50419.0,110.7757,110.8053,110.6473,110.7065,50419.0
2025-02-07 13:30:00,112.11,112.2,112.03,112.19,66461.0,110.7164,110.8053,110.6374,110.7954,66461.0
2025-02-07 13:35:00,112.17,112.2,112.05,112.07,62788.0,110.7757,110.8053,110.6571,110.6769,62788.0
2025-02-07 13:40:00,112.06,112.11,111.79,111.8,61661.0,110.667,110.7164,110.4004,110.4103,61661.0
2025-02-07 13:45:00,111.82,111.9,111.76,111.87,44627.0,110.43,110.509,110.3708,110.4794,44627.0
2025-02-07 13:50:00,111.87,111.88,111.79,111.79,40550.0,110.4794,110.4893,110.4004,110.4004,40550.0
2025-02-07 13:55:00,111.79,111.9,111.78,111.89,46565.0,110.4004,110.509,110.3905,110.4991,46565.0
2025-02-07 14:00:00,111.9,112.05,111.9,112.02,155754.0,110.509,110.6571,110.509,110.6275,155754.0
2025-02-07 14:05:00,112.02,112.13,111.99,112.13,52379.0,110.6275,110.7362,110.5979,110.7362,52379.0
2025-02-07 14:10:00,112.13,112.16,112.06,112.16,48032.0,110.7362,110.7658,110.667,110.7658,48032.0
2025-02-07 14:15:00,112.15,112.2,112.07,112.14,68527.0,110.7559,110.8053,110.6769,110.746,68527.0
2025-02-07 14:20:00,112.14,112.17,112.0,112.16,52989.0,110.746,110.7757,110.6078,110.7658,52989.0
2025-02-07 14:25:00,112.16,112.41,112.16,112.37,95746.0,110.7658,111.0127,110.7658,110.9732,95746.0
2025-02-07 14:30:00,112.36,112.43,112.32,112.42,54487.0,110.9633,111.0324,110.9238,111.0225,54487.0
2025-02-07 14:35:00,112.41,112.55,112.38,112.53,166236.0,111.0127,111.1509,110.983,111.1312,166236.0
2025-02-07 14:40:00,112.53,112.59,112.44,112.49,60523.0,111.1312,111.1904,111.0423,111.0917,60523.0
2025-02-07 14:45:00,112.48,112.59,112.45,112.59,62399.0,111.0818,111.1904,111.0522,111.1904,62399.0
2025-02-07 14:50:00,112.6,112.62,112.5,112.55,70458.0,111.2003,111.2201,111.1016,111.1509,70458.0
2025-02-07 14:55:00,112.55,112.57,112.43,112.43,98590.0,111.1509,111.1707,111.0324,111.0324,98590.0
2025-02-07 15:00:00,112.41,112.55,112.06,112.06,327650.0,111.0127,111.1509,110.667,110.667,327650.0
2025-02-07 15:05:00,112.03,112.08,111.94,112.05,45323.0,110.6374,110.6868,110.5485,110.6571,45323.0
2025-02-07 15:10:00,112.05,112.21,112.01,112.15,52349.0,110.6571,110.8152,110.6176,110.7559,52349.0
2025-02-07 15:15:00,112.16,112.21,112.11,112.12,46030.0,110.7658,110.8152,110.7164,110.7263,46030.0
2025-02-07 15:20:00,112.12,112.17,112.07,112.14,77258.0,110.7263,110.7757,110.6769,110.746,77258.0
2025-02-07 15:25:00,112.13,112.17,112.1,112.11,41813.0,110.7362,110.7757,110.7065,110.7164,41813.0
2025-02-07 15:30:00,112.12,112.26,112.12,112.22,77114.0,110.7263,110.8645,110.7263,110.825,77114.0
2025-02-07 15:35:00,112.22,112.24,111.95,111.96,61935.0,110.825,110.8448,110.5584,110.5683,61935.0
2025-02-07 15:40:00,111.96,112.02,111.8,112.0,84598.0,110.5683,110.6275,110.4103,110.6078,84598.0
2025-02-07 15:45:00,112.0,112.27,111.99,112.25,80192.0,110.6078,110.8744,110.5979,110.8547,80192.0
2025-02-07 15:50:00,112.23,112.28,112.01,112.14,202692.0,110.8349,110.8843,110.6176,110.746,202692.0
2025-02-07 15:55:00,112.14,112.25,111.93,112.2,787053.0,110.746,110.8547,110.5386,110.8053,787053.0
2025-02-10 09:30:00,112.58,112.58,111.38,111.46,304291.0,111.1806,111.1806,109.9955,110.0745,304291.0
2025-02-10 09:35:00,111.43,111.54,111.07,111.34,101442.0,110.0449,110.1535,109.6893,109.956,101442.0
2025-02-10 09:40:00,111.34,111.8,111.31,111.37,324134.0,109.956,110.4103,109.9263,109.9856,324134.0
2025-02-10 09:45:00,111.38,111.65,111.34,111.53,89013.0,109.9955,110.2621,109.956,110.1436,89013.0
2025-02-10 09:50:00,111.55,111.61,111.34,111.35,103502.0,110.1634,110.2226,109.956,109.9658,103502.0
2025-02-10 09:55:00,111.35,111.64,111.32,111.59,74486.0,109.9658,110.2522,109.9362,110.2029,74486.0
2025-02-10 10:00:00,111.61,111.66,111.41,111.52,59217.0,110.2226,110.272,110.0251,110.1337,59217.0
2025-02-10 10:05:00,111.48,111.66,111.45,111.66,59105.0,110.0942,110.272,110.0646,110.272,59105.0
2025-02-10 10:10:00,111.65,111.68,111.34,111.42,92498.0,110.2621,110.2917,109.956,110.035,92498.0
2025-02-10 10:15:00,111.44,111.52,111.34,111.38,140340.0,110.0547,110.1337,109.956,109.9955,140340.0
2025-02-10 10:20:00,111.38,111.68,111.37,111.6,65333.0,109.9955,110.2917,109.9856,110.2127,65333.0
2025-02-10 10:25:00,111.59,111.64,111.45,111.5,44599.0,110.2029,110.2522,110.0646,110.114,44599.0
2025-02-10 10:30:00,111.49,111.68,111.49,111.63,56012.0,110.1041,110.2917,110.1041,110.2424,56012.0
2025-02-10 10:35:00,111.63,111.83,111.54,111.81,128672.0,110.2424,110.4399,110.1535,110.4201,128672.0
2025-02-10 10:40:00,111.8,111.96,111.42,111.44,59635.0,110.4103,110.5683,110.035,110.0547,59635.0
2025-02-10 10:45:00,111.44,111.77,111.44,111.65,48928.0,110.0547,110.3806,110.0547,110.2621,48928.0
2025-02-10 10:50:00,111.64,111.71,111.43,111.45,32648.0,110.2522,110.3214,110.0449,110.0646,32648.0
2025-02-10 10:55:00,111.45,111.49,111.34,111.46,49042.0,110.0646,110.1041,109.956,110.0745,49042.0
2025-02-10 11:00:00,111.48,111.62,111.48,111.56,29859.0,110.0942,110.2325,110.0942,110.1732,29859.0
2025-02-10 11:05:00,111.55,111.64,111.54,111.57,56710.0,110.1634,110.2522,110.1535,110.1831,56710.0
2025-02-10 11:10:00,111.56,111.58,111.44,111.53,39728.0,110.1732,110.193,110.0547,110.1436,39728.0
2025-02-10 11:15:00,111.54,111.59,111.46,111.52,45794.0,110.1535,110.2029,110.0745,110.1337,45794.0
2025-02-10 11:20:00,111.53,111.54,111.34,111.45,66289.0,110.1436,110.1535,109.956,110.0646,66289.0
2025-02-10 11:25:00,111.46,111.51,111.34,111.39,38170.0,110.0745,110.1239,109.956,110.0053,38170.0
2025-02-10 11:30:00,111.39,111.4,111.0,111.18,262483.0,110.0053,110.0152,109.6202,109.798,262483.0
2025-02-10 11:35:00,111.21,111.32,111.06,111.3,125192.0,109.8276,109.9362,109.6795,109.9165,125192.0
2025-02-10 11:40:00,111.3,111.36,111.17,111.34,100523.0,109.9165,109.9757,109.7881,109.956,100523.0
2025-02-10 11:45:00,111.34,111.5,111.22,111.5,37101.0,109.956,110.114,109.8375,110.114,37101.0
2025-02-10 11:50:00,111.5,111.61,111.46,111.48,35523.0,110.114,110.2226,110.0745,110.0942,35523.0
2025-02-10 11:55:00,111.46,111.53,111.38,111.52,38915.0,110.0745,110.1436,109.9955,110.1337,38915.0
2025-02-10 12:00:00,111.52,111.6,111.45,111.46,38909.0,110.1337,110.2127,110.0646,110.0745,38909.0
2025-02-10 12:05:00,111.46,111.51,111.36,111.4,28542.0,110.0745,110.1239,109.9757,110.0152,28542.0
2025-02-10 12:10:00,111.41,111.41,111.32,111.39,31634.0,110.0251,110.0251,109.9362,110.0053,31634.0
2025-02-10 12:15:00,111.39,111.48,111.37,111.43,41469.0,110.0053,110.0942,109.9856,110.0449,41469.0
2025-02-10 12:20:00,111.46,111.54,111.44,111.48,42410.0,110.0745,110.1535,110.0547,110.0942,42410.0
2025-02-10 12:25:00,111.48,111.48,111.29,111.34,63603.0,110.0942,110.0942,109.9066,109.956,63603.0
2025-02-10 12:30:00,111.34,111.43,111.27,111.29,42245.0,109.956,110.0449,109.8868,109.9066,42245.0
2025-02-10 12:35:00,111.29,111.36,111.24,111.27,64710.0,109.9066,109.9757,109.8572,109.8868,64710.0
2025-02-10 12:40:00,111.27,111.36,111.25,111.33,58717.0,109.8868,109.9757,109.8671,109.9461,58717.0
2025-02-10 12:45:00,111.34,111.34,111.08,111.13,37828.0,109.956,109.956,109.6992,109.7486,37828.0
2025-02-10 12:50:00,111.14,111.17,111.1,111.11,33938.0,109.7585,109.7881,109.719,109.7288,33938.0
2025-02-10 12:55:00,111.12,111.19,111.1,111.16,36333.0,109.7387,109.8078,109.719,109.7782,36333.0
2025-02-10 13:00:00,111.16,111.23,111.14,111.19,21833.0,109.7782,109.8473,109.7585,109.8078,21833.0
2025-02-10 13:05:00,111.19,111.21,111.14,111.21,19163.0,109.8078,109.8276,109.7585,109.8276,19163.0
2025-02-10 13:10:00,111.22,111.23,111.13,111.16,22902.0,109.8375,109.8473,109.7486,109.7782,22902.0
2025-02-10 13:15:00,111.16,111.17,111.11,111.12,36528.0,109.7782,109.7881,109.7288,109.7387,36528.0
2025-02-10 13:20:00,111.12,111.19,111.12,111.15,28779.0,109.7387,109.8078,109.7387,109.7683,28779.0
2025-02-10 13:25:00,111.16,111.19,111.06,111.14,26924.0,109.7782,109.8078,109.6795,109.7585,26924.0
2025-02-10 13:30:00,111.14,111.17,111.13,111.15,30711.0,109.7585,109.7881,109.7486,109.7683,30711.0
2025-02-10 13:35:00,111.15,111.16,111.11,111.15,34161.0,109.7683,109.7782,109.7288,109.7683,34161.0
2025-02-10 13:40:00,111.15,111.17,111.12,111.13,28761.0,109.7683,109.7881,109.7387,109.7486,28761.0
2025-02-10 13:45:00,111.13,111.3,111.12,111.29,64379.0,109.7486,109.9165,109.7387,109.9066,64379.0
2025-02-10 13:50:00,111.3,111.3,111.26,111.29,35354.0,109.9165,109.9165,109.877,109.9066,35354.0
2025-02-10 13:55:00,111.29,111.38,111.29,111.35,38435.0,109.9066,109.9955,109.9066,109.9658,38435.0
2025-02-10 14:00:00,111.35,111.35,111.24,111.26,34715.0,109.9658,109.9658,109.8572,109.877,34715.0
2025-02-10 14:05:00,111.26,111.27,111.23,111.26,12634.0,109.877,109.8868,109.8473,109.877,12634.0
2025-02-10 14:10:00,111.26,111.31,111.24,111.28,26710.0,109.877,109.9263,109.8572,109.8967,26710.0
2025-02-10 14:15:00,111.29,111.31,111.24,111.25,27759.0,109.9066,109.9263,109.8572,109.8671,27759.0
2025-02-10 14:20:00,111.25,111.27,111.22,111.23,31869.0,109.8671,109.8868,109.8375,109.8473,31869.0
2025-02-10 14:25:00,111.23,111.28,111.21,111.26,28949.0,109.8473,109.8967,109.8276,109.877,28949.0
2025-02-10 14:30:00,111.27,111.31,111.25,111.28,18424.0,109.8868,109.9263,109.8671,109.8967,18424.0
2025-02-10 14:35:00,111.29,111.29,111.22,111.27,26780.0,109.9066,109.9066,109.8375,109.8868,26780.0
2025-02-10 14:40:00,111.27,111.27,111.23,111.26,29093.0,109.8868,109.8868,109.8473,109.877,29093.0
2025-02-10 14:45:00,111.26,111.34,111.23,111.29,101100.0,109.877,109.956,109.8473,109.9066,101100.0
2025-02-10 14:50:00,111.29,111.3,111.14,111.18,36155.0,109.9066,109.9165,109.7585,109.798,36155.0
2025-02-10 14:55:00,111.18,111.19,111.11,111.12,47288.0,109.798,109.8078,109.7288,109.7387,47288.0
2025-02-10 15:00:00,111.13,111.23,111.12,111.21,43451.0,109.7486,109.8473,109.7387,109.8276,43451.0
2025-02-10 15:05:00,111.21,111.24,111.19,111.23,61050.0,109.8276,109.8572,109.8078,109.8473,61050.0
2025-02-10 15:10:00,111.23,111.28,111.19,111.28,52110.0,109.8473,109.8967,109.8078,109.8967,52110.0
2025-02-10 15:15:00,111.27,111.39,111.24,111.29,48029.0,109.8868,110.0053,109.8572,109.9066,48029.0
2025-02-10 15:20:00,111.29,111.29,111.24,111.26,45177.0,109.9066,109.9066,109.8572,109.877,45177.0
2025-02-10 15:25:00,111.26,111.27,111.23,111.25,67318.0,109.877,109.8868,109.8473,109.8671,67318.0
2025-02-10 15:30:00,111.25,111.27,111.21,111.26,64236.0,109.8671,109.8868,109.8276,109.877,64236.0
2025-02-10 15:35:00,111.26,111.3,111.23,111.3,89738.0,109.877,109.9165,109.8473,109.9165,89738.0
2025-02-10 15:40:00,111.3,111.31,111.22,111.27,82630.0,109.9165,109.9263,109.8375,109.8868,82630.0
2025-02-10 15:45:00,111.27,111.37,111.25,111.35,55965.0,109.8868,109.9856,109.8671,109.9658,55965.0
2025-02-10 15:50:00,111.35,111.41,111.33,111.34,211247.0,109.9658,110.0251,109.9461,109.956,211247.0
2025-02-10 15:55:00,111.34,111.53,111.27,111.47,642634.0,109.956,110.1436,109.8868,110.0844,642634.0
2025-02-11 09:30:00,110.88,111.21,110.61,110.8,130301.0,109.5017,109.8276,109.235,109.4227,130301.0
2025-02-11 09:35:00,110.82,110.99,110.62,110.95,93958.0,109.4424,109.6103,109.2449,109.5708,93958.0
2025-02-11 09:40:00,110.99,111.13,110.83,111.05,38287.0,109.6103,109.7486,109.4523,109.6696,38287.0
2025-02-11 09:45:00,111.0,111.05,110.87,110.95,35215.0,109.6202,109.6696,109.4918,109.5708,35215.0
2025-02-11 09:50:00,110.96,111.1,110.96,111.04,19115.0,109.5807,109.719,109.5807,109.6597,19115.0
2025-02-11 09:55:00,111.02,111.25,110.96,111.19,45610.0,109.6399,109.8671,109.5807,109.8078,45610.0
2025-02-11 10:00:00,111.17,111.27,111.07,111.12,60804.0,109.7881,109.8868,109.6893,109.7387,60804.0
2025-02-11 10:05:00,111.11,111.18,111.06,111.08,24193.0,109.7288,109.798,109.6795,109.6992,24193.0
2025-02-11 10:10:00,111.11,111.13,111.01,111.07,31578.0,109.7288,109.7486,109.6301,109.6893,31578.0
2025-02-11 10:15:00,111.04,111.21,111.0,111.19,39272.0,109.6597,109.8276,109.6202,109.8078,39272.0
2025-02-11 10:20:00,111.2,111.61,111.19,111.55,76690.0,109.8177,110.2226,109.8078,110.1634,76690.0
2025-02-11 10:25:00,111.55,111.85,111.55,111.84,79265.0,110.1634,110.4596,110.1634,110.4498,79265.0
2025-02-11 10:30:00,111.84,111.86,111.66,111.77,55973.0,110.4498,110.4695,110.272,110.3806,55973.0
2025-02-11 10:35:00,111.77,111.79,111.54,111.61,34139.0,110.3806,110.4004,110.1535,110.2226,34139.0
2025-02-11 10:40:00,111.61,111.64,111.52,111.57,41430.0,110.2226,110.2522,110.1337,110.1831,41430.0
2025-02-11 10:45:00,111.57,111.61,111.43,111.59,25819.0,110.1831,110.2226,110.0449,110.2029,25819.0
2025-02-11 10:50:00,111.59,111.89,111.58,111.88,54868.0,110.2029,110.4991,110.193,110.4893,54868.0
2025-02-11 10:55:00,111.89,112.02,111.88,111.98,52300.0,110.4991,110.6275,110.4893,110.588,52300.0
2025-02-11 11:00:00,111.98,112.08,111.93,112.01,55100.0,110.588,110.6868,110.5386,110.6176,55100.0
2025-02-11 11:05:00,111.98,112.05,111.85,111.85,36092.0,110.588,110.6571,110.4596,110.4596,36092.0
2025-02-11 11:10:00,111.9,112.01,111.88,112.0,23605.0,110.509,110.6176,110.4893,110.6078,23605.0
2025-02-11 11:15:00,112.02,112.06,111.86,111.87,53365.0,110.6275,110.667,110.4695,110.4794,53365.0
2025-02-11 11:20:00,111.86,111.91,111.82,111.9,27874.0,110.4695,110.5189,110.43,110.509,27874.0
2025-02-11 11:25:00,111.92,111.92,111.77,111.8,25424.0,110.5288,110.5288,110.3806,110.4103,25424.0
2025-02-11 11:30:00,111.81,111.92,111.8,111.9,31108.0,110.4201,110.5288,110.4103,110.509,31108.0
2025-02-11 11:35:00,111.9,111.94,111.78,111.79,24482.0,110.509,110.5485,110.3905,110.4004,24482.0
2025-02-11 11:40:00,111.82,111.85,111.75,111.76,18157.0,110.43,110.4596,110.3609,110.3708,18157.0
2025-02-11 11:45:00,111.76,111.93,111.73,111.89,26150.0,110.3708,110.5386,110.3411,110.4991,26150.0
2025-02-11 11:50:00,111.9,111.96,111.86,111.95,37312.0,110.509,110.5683,110.4695,110.5584,37312.0
2025-02-11 11:55:00,111.94,111.99,111.89,111.97,41258.0,110.5485,110.5979,110.4991,110.5781,41258.0
2025-02-11 12:00:00,111.97,112.0,111.93,111.95,46390.0,110.5781,110.6078,110.5386,110.5584,46390.0
2025-02-11 12:05:00,111.95,111.97,111.87,111.89,19759.0,110.5584,110.5781,110.4794,110.4991,19759.0
2025-02-11 12:10:00,111.88,111.92,111.82,111.86,26927.0,110.4893,110.5288,110.43,110.4695,26927.0
2025-02-11 12:15:00,111.83,111.86,111.78,111.85,19755.0,110.4399,110.4695,110.3905,110.4596,19755.0
2025-02-11 12:20:00,111.86,111.9,111.8,111.82,12637.0,110.4695,110.509,110.4103,110.43,12637.0
2025-02-11 12:25:00,111.85,111.92,111.85,111.86,14417.0,110.4596,110.5288,110.4596,110.4695,14417.0
2025-02-11 12:30:00,111.87,111.91,111.84,111.84,17686.0,110.4794,110.5189,110.4498,110.4498,17686.0
2025-02-11 12:35:00,111.83,111.88,111.81,111.84,17252.0,110.4399,110.4893,110.4201,110.4498,17252.0
2025-02-11 12:40:00,111.82,111.93,111.82,111.91,48722.0,110.43,110.5386,110.43,110.5189,48722.0
2025-02-11 12:45:00,111.89,111.91,111.78,111.79,13186.0,110.4991,110.5189,110.3905,110.4004,13186.0
2025-02-11 12:50:00,111.79,111.79,111.63,111.79,25819.0,110.4004,110.4004,110.2424,110.4004,25819.0
2025-02-11 12:55:00,111.77,111.92,111.76,111.85,30639.0,110.3806,110.5288,110.3708,110.4596,30639.0
2025-02-11 13:00:00,111.87,111.89,111.83,111.84,12890.0,110.4794,110.4991,110.4399,110.4498,12890.0
2025-02-11 13:05:00,111.85,111.87,111.79,111.81,13319.0,110.4596,110.4794,110.4004,110.4201,13319.0
2025-02-11 13:10:00,111.81,111.84,111.8,111.82,12020.0,110.4201,110.4498,110.4103,110.43,12020.0
2025-02-11 13:15:00,111.82,111.84,111.8,111.82,12464.0,110.43,110.4498,110.4103,110.43,12464.0
2025-02-11 13:20:00,111.82,111.91,111.82,111.9,22748.0,110.43,110.5189,110.43,110.509,22748.0
2025-02-11 13:25:00,111.91,111.92,111.85,111.86,24588.0,110.5189,110.5288,110.4596,110.4695,24588.0
2025-02-11 13:30:00,111.86,111.95,111.85,111.93,22938.0,110.4695,110.5584,110.4596,110.5386,22938.0
2025-02-11 13:35:00,111.94,112.04,111.89,111.98,44059.0,110.5485,110.6473,110.4991,110.588,44059.0
2025-02-11 13:40:00,111.98,112.0,111.85,111.9,29152.0,110.588,110.6078,110.4596,110.509,29152.0
2025-02-11 13:45:00,111.9,111.9,111.82,111.84,15275.0,110.509,110.509,110.43,110.4498,15275.0
2025-02-11 13:50:00,111.85,111.91,111.85,111.86,16454.0,110.4596,110.5189,110.4596,110.4695,16454.0
2025-02-11 13:55:00,111.84,111.88,111.82,111.82,14862.0,110.4498,110.4893,110.43,110.43,14862.0
2025-02-11 14:00:00,111.81,111.87,111.78,111.8,21304.0,110.4201,110.4794,110.3905,110.4103,21304.0
2025-02-11 14:05:00,111.81,111.87,111.81,111.83,19830.0,110.4201,110.4794,110.4201,110.4399,19830.0
2025-02-11 14:10:00,111.85,111.87,111.65,111.66,85244.0,110.4596,110.4794,110.2621,110.272,85244.0
2025-02-11 14:15:00,111.66,111.67,111.5,111.51,31284.0,110.272,110.2819,110.114,110.1239,31284.0
2025-02-11 14:20:00,111.5,111.54,111.48,111.51,15651.0,110.114,110.1535,110.0942,110.1239,15651.0
2025-02-11 14:25:00,111.51,111.57,111.47,111.51,15934.0,110.1239,110.1831,110.0844,110.1239,15934.0
2025-02-11 14:30:00,111.54,111.58,111.44,111.44,21040.0,110.1535,110.193,110.0547,110.0547,21040.0
2025-02-11 14:35:00,111.44,111.51,111.38,111.51,32876.0,110.0547,110.1239,109.9955,110.1239,32876.0
2025-02-11 14:40:00,111.52,111.57,111.47,111.51,26490.0,110.1337,110.1831,110.0844,110.1239,26490.0
2025-02-11 14:45:00,111.49,111.49,111.4,111.41,12271.0,110.1041,110.1041,110.0152,110.0251,12271.0
2025-02-11 14:50:00,111.43,111.44,111.27,111.3,24042.0,110.0449,110.0547,109.8868,109.9165,24042.0
2025-02-11 14:55:00,111.3,111.36,111.24,111.25,34404.0,109.9165,109.9757,109.8572,109.8671,34404.0
2025-02-11 15:00:00,111.23,111.3,111.11,111.12,41516.0,109.8473,109.9165,109.7288,109.7387,41516.0
2025-02-11 15:05:00,111.1,111.13,111.02,111.07,33358.0,109.719,109.7486,109.6399,109.6893,33358.0
2025-02-11 15:10:00,111.08,111.14,111.03,111.09,55787.0,109.6992,109.7585,109.6498,109.7091,55787.0
2025-02-11 15:15:00,111.09,111.16,111.05,111.07,47785.0,109.7091,109.7782,109.6696,109.6893,47785.0
2025-02-11 15:20:00,111.06,111.11,110.9,110.91,48780.0,109.6795,109.7288,109.5214,109.5313,48780.0
2025-02-11 15:25:00,110.9,111.0,110.85,110.98,52429.0,109.5214,109.6202,109.4721,109.6004,52429.0
2025-02-11 15:30:00,110.99,111.13,110.99,111.02,43778.0,109.6103,109.7486,109.6103,109.6399,43778.0
2025-02-11 15:35:00,111.02,111.03,110.85,110.85,55919.0,109.6399,109.6498,109.4721,109.4721,55919.0
2025-02-11 15:40:00,110.87,110.94,110.75,110.75,52833.0,109.4918,109.5609,109.3733,109.3733,52833.0
2025-02-11 15:45:00,110.75,110.83,110.73,110.79,46959.0,109.3733,109.4523,109.3536,109.4128,46959.0
2025-02-11 15:50:00,110.8,111.03,110.8,111.02,117632.0,109.4227,109.6498,109.4227,109.6399,117632.0
2025-02-11 15:55:00,111.03,111.06,110.99,111.04,184822.0,109.6498,109.6795,109.6103,109.6597,184822.0
2025-02-12 09:30:00,110.56,110.98,110.4,110.62,104380.0,109.1857,109.6004,109.0277,109.2449,104380.0
2025-02-12 09:35:00,110.63,110.83,110.45,110.76,40559.0,109.2548,109.4523,109.077,109.3832,40559.0
2025-02-12 09:40:00,110.78,111.19,110.62,111.04,50112.0,109.4029,109.8078,109.2449,109.6597,50112.0
2025-02-12 09:45:00,111.03,111.07,110.82,111.0,49957.0,109.6498,109.6893,109.4424,109.6202,49957.0
2025-02-12 09:50:00,111.01,111.29,110.99,111.23,65007.0,109.6301,109.9066,109.6103,109.8473,65007.0
2025-02-12 09:55:00,111.23,111.26,111.02,111.18,49131.0,109.8473,109.877,109.6399,109.798,49131.0
2025-02-12 10:00:00,111.18,111.34,111.07,111.16,51799.0,109.798,109.956,109.6893,109.7782,51799.0
2025-02-12 10:05:00,111.15,111.32,111.09,111.19,93034.0,109.7683,109.9362,109.7091,109.8078,93034.0
2025-02-12 10:10:00,111.2,111.22,111.01,111.08,85788.0,109.8177,109.8375,109.6301,109.6992,85788.0
2025-02-12 10:15:00,111.11,111.29,111.0,111.07,63734.0,109.7288,109.9066,109.6202,109.6893,63734.0
2025-02-12 10:20:00,111.11,111.27,111.0,111.24,55401.0,109.7288,109.8868,109.6202,109.8572,55401.0
2025-02-12 10:25:00,111.26,111.44,111.16,111.42,75772.0,109.877,110.0547,109.7782,110.035,75772.0
2025-02-12 10:30:00,111.42,111.46,111.35,111.39,33336.0,110.035,110.0745,109.9658,110.0053,33336.0
2025-02-12 10:35:00,111.4,111.54,111.38,111.45,49888.0,110.0152,110.1535,109.9955,110.0646,49888.0
2025-02-12 10:40:00,111.45,111.51,111.35,111.43,36036.0,110.0646,110.1239,109.9658,110.0449,36036.0
2025-02-12 10:45:00,111.41,111.47,111.26,111.28,33291.0,110.0251,110.0844,109.877,109.8967,33291.0
2025-02-12 10:50:00,111.28,111.39,111.17,111.38,27742.0,109.8967,110.0053,109.7881,109.9955,27742.0
2025-02-12 10:55:00,111.37,111.52,111.35,111.5,21202.0,109.9856,110.1337,109.9658,110.114,21202.0
2025-02-12 11:00:00,111.5,111.52,111.38,111.39,19817.0,110.114,110.1337,109.9955,110.0053,19817.0
2025-02-12 11:05:00,111.41,111.42,111.29,111.29,22456.0,110.0251,110.035,109.9066,109.9066,22456.0
2025-02-12 11:10:00,111.3,111.37,111.18,111.27,29513.0,109.9165,109.9856,109.798,109.8868,29513.0
2025-02-12 11:15:00,111.27,111.35,111.25,111.35,20034.0,109.8868,109.9658,109.8671,109.9658,20034.0
2025-02-12 11:20:00,111.35,111.43,111.29,111.4,38064.0,109.9658,110.0449,109.9066,110.0152,38064.0
2025-02-12 11:25:00,111.4,111.4,111.15,111.17,31006.0,110.0152,110.0152,109.7683,109.7881,31006.0
2025-02-12 11:30:00,111.15,111.17,111.08,111.15,22143.0,109.7683,109.7881,109.6992,109.7683,22143.0
2025-02-12 11:35:00,111.14,111.29,111.08,111.25,27902.0,109.7585,109.9066,109.6992,109.8671,27902.0
2025-02-12 11:40:00,111.25,111.38,111.2,111.36,22646.0,109.8671,109.9955,109.8177,109.9757,22646.0
2025-02-12 11:45:00,111.37,111.43,111.33,111.43,18592.0,109.9856,110.0449,109.9461,110.0449,18592.0
2025-02-12 11:50:00,111.43,111.61,111.43,111.61,21857.0,110.0449,110.2226,110.0449,110.2226,21857.0
2025-02-12 11:55:00,111.61,111.85,111.61,111.81,27261.0,110.2226,110.4596,110.2226,110.4201,27261.0
2025-02-12 12:00:00,111.78,111.93,111.74,111.77,23502.0,110.3905,110.5386,110.351,110.3806,23502.0
2025-02-12 12:05:00,111.77,111.82,111.73,111.75,21918.0,110.3806,110.43,110.3411,110.3609,21918.0
2025-02-12 12:10:00,111.75,111.98,111.74,111.95,23104.0,110.3609,110.588,110.351,110.5584,23104.0
2025-02-12 12:15:00,111.95,111.98,111.81,111.88,35048.0,110.5584,110.588,110.4201,110.4893,35048.0
2025-02-12 12:20:00,111.86,111.98,111.86,111.9,23282.0,110.4695,110.588,110.4695,110.509,23282.0
2025-02-12 12:25:00,111.9,111.92,111.86,111.89,23003.0,110.509,110.5288,110.4695,110.4991,23003.0
2025-02-12 12:30:00,111.89,111.92,111.77,111.84,28469.0,110.4991,110.5288,110.3806,110.4498,28469.0
2025-02-12 12:35:00,111.82,111.85,111.76,111.8,12738.0,110.43,110.4596,110.3708,110.4103,12738.0
2025-02-12 12:40:00,111.78,111.85,111.77,111.83,30041.0,110.3905,110.4596,110.3806,110.4399,30041.0
2025-02-12 12:45:00,111.85,111.97,111.84,111.93,21557.0,110.4596,110.5781,110.4498,110.5386,21557.0
2025-02-12 12:50:00,111.93,112.07,111.91,112.04,44620.0,110.5386,110.6769,110.5189,110.6473,44620.0
2025-02-12 12:55:00,112.02,112.05,111.95,111.97,38880.0,110.6275,110.6571,110.5584,110.5781,38880.0
2025-02-12 13:00:00,111.95,112.03,111.94,111.98,13021.0,110.5584,110.6374,110.5485,110.588,13021.0
2025-02-12 13:05:00,111.99,112.06,111.95,111.98,20156.0,110.5979,110.667,110.5584,110.588,20156.0
2025-02-12 13:10:00,111.97,112.04,111.91,112.0,24236.0,110.5781,110.6473,110.5189,110.6078,24236.0
2025-02-12 13:15:00,112.0,112.01,111.72,111.75,29404.0,110.6078,110.6176,110.3312,110.3609,29404.0
2025-02-12 13:20:00,111.75,111.79,111.69,111.72,20981.0,110.3609,110.4004,110.3016,110.3312,20981.0
2025-02-12 13:25:00,111.7,111.78,111.7,111.73,24156.0,110.3115,110.3905,110.3115,110.3411,24156.0
2025-02-12 13:30:00,111.73,111.83,111.71,111.76,25567.0,110.3411,110.4399,110.3214,110.3708,25567.0
2025-02-12 13:35:00,111.76,111.8,111.71,111.75,16356.0,110.3708,110.4103,110.3214,110.3609,16356.0
2025-02-12 13:40:00,111.74,111.76,111.65,111.71,12757.0,110.351,110.3708,110.2621,110.3214,12757.0
2025-02-12 13:45:00,111.7,111.85,111.7,111.83,50858.0,110.3115,110.4596,110.3115,110.4399,50858.0
2025-02-12 13:50:00,111.83,111.95,111.8,111.95,34016.0,110.4399,110.5584,110.4103,110.5584,34016.0
2025-02-12 13:55:00,111.95,112.03,111.78,111.86,141658.0,110.5584,110.6374,110.3905,110.4695,141658.0
2025-02-12 14:00:00,111.84,112.05,111.84,112.03,57527.0,110.4498,110.6571,110.4498,110.6374,57527.0
2025-02-12 14:05:00,112.06,112.18,112.0,112.18,83076.0,110.667,110.7855,110.6078,110.7855,83076.0
2025-02-12 14:10:00,112.18,112.18,112.11,112.14,26053.0,110.7855,110.7855,110.7164,110.746,26053.0
2025-02-12 14:15:00,112.16,112.16,111.96,111.97,19512.0,110.7658,110.7658,110.5683,110.5781,19512.0
2025-02-12 14:20:00,111.97,112.18,111.96,112.18,23629.0,110.5781,110.7855,110.5683,110.7855,23629.0
2025-02-12 14:25:00,112.16,112.22,112.06,112.14,25925.0,110.7658,110.825,110.667,110.746,25925.0
2025-02-12 14:30:00,112.14,112.29,112.13,112.25,32507.0,110.746,110.8942,110.7362,110.8547,32507.0
2025-02-12 14:35:00,112.25,112.29,112.21,112.27,23129.0,110.8547,110.8942,110.8152,110.8744,23129.0
2025-02-12 14:40:00,112.27,112.54,112.27,112.5,57475.0,110.8744,111.1411,110.8744,111.1016,57475.0
2025-02-12 14:45:00,112.5,112.53,112.47,112.51,33550.0,111.1016,111.1312,111.0719,111.1114,33550.0
2025-02-12 14:50:00,112.5,112.53,112.36,112.37,30661.0,111.1016,111.1312,110.9633,110.9732,30661.0
2025-02-12 14:55:00,112.36,112.56,112.35,112.52,55421.0,110.9633,111.1608,110.9534,111.1213,55421.0
2025-02-12 15:00:00,112.52,112.66,112.45,112.66,47293.0,111.1213,111.2596,111.0522,111.2596,47293.0
2025-02-12 15:05:00,112.65,112.65,112.52,112.57,39653.0,111.2497,111.2497,111.1213,111.1707,39653.0
2025-02-12 15:10:00,112.56,112.58,112.43,112.48,41170.0,111.1608,111.1806,111.0324,111.0818,41170.0
2025-02-12 15:15:00,112.48,112.48,112.36,112.38,24125.0,111.0818,111.0818,110.9633,110.983,24125.0
2025-02-12 15:20:00,112.39,112.55,112.37,112.54,31459.0,110.9929,111.1509,110.9732,111.1411,31459.0
2025-02-12 15:25:00,112.54,112.64,112.52,112.63,78103.0,111.1411,111.2398,111.1213,111.2299,78103.0
2025-02-12 15:30:00,112.63,112.73,112.54,112.63,67062.0,111.2299,111.3287,111.1411,111.2299,67062.0
2025-02-12 15:35:00,112.63,112.76,112.62,112.76,64200.0,111.2299,111.3583,111.2201,111.3583,64200.0
2025-02-12 15:40:00,112.75,112.78,112.6,112.78,84632.0,111.3484,111.3781,111.2003,111.3781,84632.0
2025-02-12 15:45:00,112.78,112.83,112.62,112.72,127896.0,111.3781,111.4274,111.2201,111.3188,127896.0
2025-02-12 15:50:00,112.69,112.8,112.57,112.8,178594.0,111.2892,111.3978,111.1707,111.3978,178594.0
2025-02-12 15:55:00,112.8,113.19,112.8,113.06,410519.0,111.3978,111.783,111.3978,111.6546,410519.0
2025-02-13 09:30:00,113.12,113.4,112.64,112.93,141054.0,111.7138,111.9904,111.2398,111.5262,141054.0
2025-02-13 09:35:00,112.97,112.97,112.57,112.71,46371.0,111.5657,111.5657,111.1707,111.3089,46371.0
2025-02-13 09:40:00,112.75,112.87,112.69,112.81,39122.0,111.3484,111.467,111.2892,111.4077,39122.0
2025-02-13 09:45:00,112.79,112.86,112.44,112.45,45171.0,111.3879,111.4571,111.0423,111.0522,45171.0
2025-02-13 09:50:00,112.41,112.76,112.37,112.75,67294.0,111.0127,111.3583,110.9732,111.3484,67294.0
2025-02-13 09:55:00,112.72,112.76,112.1,112.1,244975.0,111.3188,111.3583,110.7065,110.7065,244975.0
2025-02-13 10:00:00,112.11,112.22,111.77,111.98,306264.0,110.7164,110.825,110.3806,110.588,306264.0
2025-02-13 10:05:00,111.98,112.02,111.53,111.55,129324.0,110.588,110.6275,110.1436,110.1634,129324.0
2025-02-13 10:10:00,111.53,112.38,111.52,112.38,293481.0,110.1436,110.983,110.1337,110.983,293481.0
2025-02-13 10:15:00,112.4,112.45,112.14,112.34,92975.0,111.0028,111.0522,110.746,110.9435,92975.0
2025-02-13 10:20:00,112.33,112.65,112.28,112.41,271956.0,110.9337,111.2497,110.8843,111.0127,271956.0
2025-02-13 10:25:00,112.39,112.39,111.83,112.12,228471.0,110.9929,110.9929,110.4399,110.7263,228471.0
2025-02-13 10:30:00,112.14,112.14,111.92,111.96,196502.0,110.746,110.746,110.5288,110.5683,196502.0
2025-02-13 10:35:00,111.96,111.96,111.68,111.78,120952.0,110.5683,110.5683,110.2917,110.3905,120952.0
2025-02-13 10:40:00,111.76,111.88,111.71,111.73,53266.0,110.3708,110.4893,110.3214,110.3411,53266.0
2025-02-13 10:45:00,111.73,111.86,111.6,111.82,55801.0,110.3411,110.4695,110.2127,110.43,55801.0
2025-02-13 10:50:00,111.83,111.86,111.74,111.83,44806.0,110.4399,110.4695,110.351,110.4399,44806.0
2025-02-13 10:55:00,111.83,112.01,111.82,111.99,35951.0,110.4399,110.6176,110.43,110.5979,35951.0
2025-02-13 11:00:00,112.0,112.02,111.91,112.01,37509.0,110.6078,110.6275,110.5189,110.6176,37509.0
2025-02-13 11:05:00,112.05,112.13,112.0,112.04,64106.0,110.6571,110.7362,110.6078,110.6473,64106.0
2025-02-13 11:10:00,112.06,112.11,111.98,112.02,33340.0,110.667,110.7164,110.588,110.6275,33340.0
2025-02-13 11:15:00,112.02,112.04,111.91,112.02,31392.0,110.6275,110.6473,110.5189,110.6275,31392.0
2025-02-13 11:20:00,112.01,112.03,111.73,111.88,42365.0,110.6176,110.6374,110.3411,110.4893,42365.0
2025-02-13 11:25:00,111.88,112.0,111.84,112.0,102001.0,110.4893,110.6078,110.4498,110.6078,102001.0
2025-02-13 11:30:00,112.0,112.09,111.98,112.0,54385.0,110.6078,110.6966,110.588,110.6078,54385.0
2025-02-13 11:35:00,112.01,112.09,111.95,112.07,36074.0,110.6176,110.6966,110.5584,110.6769,36074.0
2025-02-13 11:40:00,112.07,112.11,111.97,112.03,45952.0,110.6769,110.7164,110.5781,110.6374,45952.0
2025-02-13 11:45:00,112.03,112.14,111.98,112.02,31707.0,110.6374,110.746,110.588,110.6275,31707.0
2025-02-13 11:50:00,112.02,112.14,112.01,112.07,45383.0,110.6275,110.746,110.6176,110.6769,45383.0
2025-02-13 11:55:00,112.07,112.09,111.95,112.08,34709.0,110.6769,110.6966,110.5584,110.6868,34709.0
2025-02-13 12:00:00,112.07,112.09,112.01,112.09,17145.0,110.6769,110.6966,110.6176,110.6966,17145.0
2025-02-13 12:05:00,112.09,112.14,112.08,112.09,23146.0,110.6966,110.746,110.6868,110.6966,23146.0
2025-02-13 12:10:00,112.08,112.1,112.03,112.05,20014.0,110.6868,110.7065,110.6374,110.6571,20014.0
2025-02-13 12:15:00,112.03,112.14,112.03,112.12,22515.0,110.6374,110.746,110.6374,110.7263,22515.0
2025-02-13 12:20:00,112.14,112.19,112.11,112.18,38872.0,110.746,110.7954,110.7164,110.7855,38872.0
2025-02-13 12:25:00,112.18,112.22,112.14,112.22,19071.0,110.7855,110.825,110.746,110.825,19071.0
2025-02-13 12:30:00,112.22,112.34,112.22,112.32,28493.0,110.825,110.9435,110.825,110.9238,28493.0
2025-02-13 12:35:00,112.32,112.34,112.26,112.3,18378.0,110.9238,110.9435,110.8645,110.904,18378.0
2025-02-13 12:40:00,112.3,112.31,112.02,112.02,33655.0,110.904,110.9139,110.6275,110.6275,33655.0
2025-02-13 12:45:00,112.02,112.14,111.96,112.11,49551.0,110.6275,110.746,110.5683,110.7164,49551.0
2025-02-13 12:50:00,112.1,112.13,112.07,112.13,15757.0,110.7065,110.7362,110.6769,110.7362,15757.0
2025-02-13 12:55:00,112.12,112.54,112.1,112.51,94164.0,110.7263,111.1411,110.7065,111.1114,94164.0
2025-02-13 13:00:00,112.53,112.54,112.19,112.32,57144.0,111.1312,111.1411,110.7954,110.9238,57144.0
2025-02-13 13:05:00,112.31,112.36,112.26,112.28,30475.0,110.9139,110.9633,110.8645,110.8843,30475.0
2025-02-13 13:10:00,112.27,112.37,112.26,112.37,22352.0,110.8744,110.9732,110.8645,110.9732,22352.0
2025-02-13 13:15:00,112.35,112.36,112.18,112.23,31780.0,110.9534,110.9633,110.7855,110.8349,31780.0
2025-02-13 13:20:00,112.22,112.31,112.2,112.27,14193.0,110.825,110.9139,110.8053,110.8744,14193.0
2025-02-13 13:25:00,112.29,112.34,112.26,112.32,21256.0,110.8942,110.9435,110.8645,110.9238,21256.0
2025-02-13 13:30:00,112.31,112.39,112.29,112.38,23335.0,110.9139,110.9929,110.8942,110.983,23335.0
2025-02-13 13:35:00,112.37,112.43,112.34,112.43,14523.0,110.9732,111.0324,110.9435,111.0324,14523.0
2025-02-13 13:40:00,112.44,112.47,112.29,112.41,40213.0,111.0423,111.0719,110.8942,111.0127,40213.0
2025-02-13 13:45:00,112.42,112.55,112.4,112.51,21410.0,111.0225,111.1509,111.0028,111.1114,21410.0
2025-02-13 13:50:00,112.51,112.7,112.5,112.68,33571.0,111.1114,111.2991,111.1016,111.2793,33571.0
2025-02-13 13:55:00,112.68,112.76,112.57,112.72,26197.0,111.2793,111.3583,111.1707,111.3188,26197.0
2025-02-13 14:00:00,112.72,112.76,112.67,112.69,19582.0,111.3188,111.3583,111.2694,111.2892,19582.0
2025-02-13 14:05:00,112.67,112.7,112.62,112.67,24479.0,111.2694,111.2991,111.2201,111.2694,24479.0
2025-02-13 14:10:00,112.69,112.73,112.65,112.71,29559.0,111.2892,111.3287,111.2497,111.3089,29559.0
2025-02-13 14:15:00,112.71,112.8,112.7,112.78,28656.0,111.3089,111.3978,111.2991,111.3781,28656.0
2025-02-13 14:20:00,112.79,112.8,112.66,112.67,29469.0,111.3879,111.3978,111.2596,111.2694,29469.0
2025-02-13 14:25:00,112.68,112.74,112.64,112.67,28760.0,111.2793,111.3386,111.2398,111.2694,28760.0
2025-02-13 14:30:00,112.68,112.76,112.67,112.74,42326.0,111.2793,111.3583,111.2694,111.3386,42326.0
2025-02-13 14:35:00,112.73,112.76,112.65,112.66,22400.0,111.3287,111.3583,111.2497,111.2596,22400.0
2025-02-13 14:40:00,112.66,112.73,112.62,112.69,156092.0,111.2596,111.3287,111.2201,111.2892,156092.0
2025-02-13 14:45:00,112.69,112.78,112.6,112.61,39441.0,111.2892,111.3781,111.2003,111.2102,39441.0
2025-02-13 14:50:00,112.62,112.73,112.58,112.68,35068.0,111.2201,111.3287,111.1806,111.2793,35068.0
2025-02-13 14:55:00,112.68,112.71,112.64,112.68,25308.0,111.2793,111.3089,111.2398,111.2793,25308.0
2025-02-13 15:00:00,112.67,112.76,112.64,112.76,260656.0,111.2694,111.3583,111.2398,111.3583,260656.0
2025-02-13 15:05:00,112.76,112.79,112.65,112.7,39060.0,111.3583,111.3879,111.2497,111.2991,39060.0
2025-02-13 15:10:00,112.7,112.74,112.68,112.71,39076.0,111.2991,111.3386,111.2793,111.3089,39076.0
2025-02-13 15:15:00,112.71,112.74,112.68,112.72,44335.0,111.3089,111.3386,111.2793,111.3188,44335.0
2025-02-13 15:20:00,112.71,112.73,112.59,112.64,57021.0,111.3089,111.3287,111.1904,111.2398,57021.0
2025-02-13 15:25:00,112.63,112.7,112.58,112.7,55583.0,111.2299,111.2991,111.1806,111.2991,55583.0
2025-02-13 15:30:00,112.7,112.7,112.58,112.59,42286.0,111.2991,111.2991,111.1806,111.1904,42286.0
2025-02-13 15:35:00,112.59,112.65,112.57,112.64,38785.0,111.1904,111.2497,111.1707,111.2398,38785.0
2025-02-13 15:40:00,112.64,112.71,112.62,112.68,83393.0,111.2398,111.3089,111.2201,111.2793,83393.0
2025-02-13 15:45:00,112.69,112.81,112.65,112.76,57381.0,111.2892,111.4077,111.2497,111.3583,57381.0
2025-02-13 15:50:00,112.75,112.83,112.66,112.81,148039.0,111.3484,111.4274,111.2596,111.4077,148039.0
2025-02-13 15:55:00,112.8,113.1,112.76,113.03,520216.0,111.3978,111.6941,111.3583,111.625,520216.0
2025-02-14 09:30:00,112.82,113.12,112.62,112.72,160297.0,112.0214,112.3193,111.8229,111.9221,160297.0
2025-02-14 09:35:00,112.71,112.87,112.55,112.84,71793.0,111.9122,112.0711,111.7533,112.0413,71793.0
2025-02-14 09:40:00,112.83,113.1,112.81,113.05,84451.0,112.0314,112.2995,112.0115,112.2498,84451.0
2025-02-14 09:45:00,113.0,113.08,112.77,113.02,58402.0,112.2002,112.2796,111.9718,112.22,58402.0
2025-02-14 09:50:00,113.04,113.18,112.7,112.73,125502.0,112.2399,112.3789,111.9023,111.9321,125502.0
2025-02-14 09:55:00,112.73,112.87,112.39,112.52,338813.0,111.9321,112.0711,111.5945,111.7236,338813.0
2025-02-14 10:00:00,112.52,112.92,112.39,112.85,213751.0,111.7236,112.1207,111.5945,112.0512,213751.0
2025-02-14 10:05:00,112.93,113.12,112.89,113.02,212876.0,112.1307,112.3193,112.0909,112.22,212876.0
2025-02-14 10:10:00,113.0,113.4,112.92,113.29,110405.0,112.2002,112.5973,112.1207,112.4881,110405.0
2025-02-14 10:15:00,113.3,113.36,112.8,112.98,160494.0,112.498,112.5576,112.0016,112.1803,160494.0
2025-02-14 10:20:00,112.97,113.11,112.85,113.09,100916.0,112.1704,112.3094,112.0512,112.2895,100916.0
2025-02-14 10:25:00,113.1,113.18,113.0,113.04,59000.0,112.2995,112.3789,112.2002,112.2399,59000.0
2025-02-14 10:30:00,113.05,113.33,113.02,113.29,47829.0,112.2498,112.5278,112.22,112.4881,47829.0
2025-02-14 10:35:00,113.28,113.47,113.28,113.32,63645.0,112.4782,112.6668,112.4782,112.5179,63645.0
2025-02-14 10:40:00,113.32,113.41,113.28,113.4,119898.0,112.5179,112.6073,112.4782,112.5973,119898.0
2025-02-14 10:45:00,113.4,113.44,113.27,113.34,69963.0,112.5973,112.637,112.4683,112.5378,69963.0
2025-02-14 10:50:00,113.33,113.37,113.22,113.23,29096.0,112.5278,112.5675,112.4186,112.4285,29096.0
2025-02-14 10:55:00,113.22,113.3,113.16,113.26,49209.0,112.4186,112.498,112.359,112.4583,49209.0
2025-02-14 11:00:00,113.28,113.29,113.05,113.08,38462.0,112.4782,112.4881,112.2498,112.2796,38462.0
2025-02-14 11:05:00,113.07,113.08,112.97,113.01,107677.0,112.2697,112.2796,112.1704,112.2101,107677.0
2025-02-14 11:10:00,113.03,113.05,112.82,112.9,55839.0,112.23,112.2498,112.0214,112.1009,55839.0
2025-02-14 11:15:00,112.9,113.07,112.88,113.01,60898.0,112.1009,112.2697,112.081,112.2101,60898.0
2025-02-14 11:20:00,113.0,113.05,112.98,113.0,38882.0,112.2002,112.2498,112.1803,112.2002,38882.0
2025-02-14 11:25:00,113.0,113.1,113.0,113.05,31966.0,112.2002,112.2995,112.2002,112.2498,31966.0
2025-02-14 11:30:00,113.05,113.08,113.01,113.05,20309.0,112.2498,112.2796,112.2101,112.2498,20309.0
2025-02-14 11:35:00,113.05,113.06,112.99,113.03,32233.0,112.2498,112.2597,112.1902,112.23,32233.0
2025-02-14 11:40:00,113.03,113.27,113.02,113.21,42575.0,112.23,112.4683,112.22,112.4087,42575.0
2025-02-14 11:45:00,113.21,113.28,113.17,113.27,36972.0,112.4087,112.4782,112.369,112.4683,36972.0
2025-02-14 11:50:00,113.27,113.42,113.27,113.36,32456.0,112.4683,112.6172,112.4683,112.5576,32456.0
2025-02-14 11:55:00,113.37,113.37,113.03,113.04,111178.0,112.5675,112.5675,112.23,112.2399,111178.0
2025-02-14 12:00:00,113.04,113.04,112.86,112.9,53233.0,112.2399,112.2399,112.0612,112.1009,53233.0
2025-02-14 12:05:00,112.91,113.02,112.89,113.01,83258.0,112.1108,112.22,112.0909,112.2101,83258.0
2025-02-14 12:10:00,113.02,113.09,113.0,113.05,19573.0,112.22,112.2895,112.2002,112.2498,19573.0
2025-02-14 12:15:00,113.06,113.06,112.98,113.02,30892.0,112.2597,112.2597,112.1803,112.22,30892.0
2025-02-14 12:20:00,113.02,113.04,112.86,112.88,57025.0,112.22,112.2399,112.0612,112.081,57025.0
2025-02-14 12:25:00,112.88,112.95,112.84,112.95,80164.0,112.081,112.1505,112.0413,112.1505,80164.0
2025-02-14 12:30:00,112.96,112.98,112.84,112.91,40749.0,112.1604,112.1803,112.0413,112.1108,40749.0
2025-02-14 12:35:00,112.9,112.94,112.87,112.88,29300.0,112.1009,112.1406,112.0711,112.081,29300.0
2025-02-14 12:40:00,112.88,113.0,112.86,112.95,41672.0,112.081,112.2002,112.0612,112.1505,41672.0
2025-02-14 12:45:00,112.96,113.12,112.95,113.1,49411.0,112.1604,112.3193,112.1505,112.2995,49411.0
2025-02-14 12:50:00,113.1,113.13,113.04,113.1,33348.0,112.2995,112.3292,112.2399,112.2995,33348.0
2025-02-14 12:55:00,113.09,113.14,113.05,113.1,16422.0,112.2895,112.3392,112.2498,112.2995,16422.0
2025-02-14 13:00:00,113.09,113.11,112.99,113.1,25448.0,112.2895,112.3094,112.1902,112.2995,25448.0
2025-02-14 13:05:00,113.09,113.1,112.99,113.03,28638.0,112.2895,112.2995,112.1902,112.23,28638.0
2025-02-14 13:10:00,113.02,113.11,113.0,113.06,219637.0,112.22,112.3094,112.2002,112.2597,219637.0
2025-02-14 13:15:00,113.07,113.08,113.02,113.04,15768.0,112.2697,112.2796,112.22,112.2399,15768.0
2025-02-14 13:20:00,113.04,113.06,113.01,113.06,9909.0,112.2399,112.2597,112.2101,112.2597,9909.0
2025-02-14 13:25:00,113.06,113.07,113.03,113.04,13949.0,112.2597,112.2697,112.23,112.2399,13949.0
2025-02-14 13:30:00,113.04,113.15,113.03,113.11,33762.0,112.2399,112.3491,112.23,112.3094,33762.0
2025-02-14 13:35:00,113.11,113.16,113.07,113.07,26071.0,112.3094,112.359,112.2697,112.2697,26071.0
2025-02-14 13:40:00,113.09,113.11,113.02,113.04,24495.0,112.2895,112.3094,112.22,112.2399,24495.0
2025-02-14 13:45:00,113.04,113.08,113.04,113.07,12880.0,112.2399,112.2796,112.2399,112.2697,12880.0
2025-02-14 13:50:00,113.06,113.09,113.02,113.03,17419.0,112.2597,112.2895,112.22,112.23,17419.0
2025-02-14 13:55:00,113.02,113.03,112.84,112.84,59104.0,112.22,112.23,112.0413,112.0413,59104.0
2025-02-14 14:00:00,112.82,112.99,112.79,112.96,67726.0,112.0214,112.1902,111.9916,112.1604,67726.0
2025-02-14 14:05:00,112.96,112.96,112.83,112.86,20007.0,112.1604,112.1604,112.0314,112.0612,20007.0
2025-02-14 14:10:00,112.85,112.89,112.84,112.84,21371.0,112.0512,112.0909,112.0413,112.0413,21371.0
2025-02-14 14:15:00,112.84,112.84,112.57,112.57,27808.0,112.0413,112.0413,111.7732,111.7732,27808.0
2025-02-14 14:20:00,112.55,112.55,112.35,112.35,34698.0,111.7533,111.7533,111.5548,111.5548,34698.0
2025-02-14 14:25:00,112.35,112.35,112.07,112.13,65301.0,111.5548,111.5548,111.2767,111.3363,65301.0
2025-02-14 14:30:00,112.13,112.22,112.03,112.19,42418.0,111.3363,111.4257,111.237,111.3959,42418.0
2025-02-14 14:35:00,112.2,112.28,112.15,112.25,33125.0,111.4058,111.4853,111.3562,111.4555,33125.0
2025-02-14 14:40:00,112.25,112.37,112.22,112.33,47351.0,111.4555,111.5746,111.4257,111.5349,47351.0
2025-02-14 14:45:00,112.33,112.38,112.3,112.38,15672.0,111.5349,111.5846,111.5051,111.5846,15672.0
2025-02-14 14:50:00,112.36,112.46,112.36,112.44,29510.0,111.5647,111.664,111.5647,111.6441,29510.0
2025-02-14 14:55:00,112.44,112.47,112.36,112.4,48796.0,111.6441,111.6739,111.5647,111.6044,48796.0
2025-02-14 15:00:00,112.39,112.39,112.26,112.33,66725.0,111.5945,111.5945,111.4654,111.5349,66725.0
2025-02-14 15:05:00,112.33,112.37,112.25,112.37,35796.0,111.5349,111.5746,111.4555,111.5746,35796.0
2025-02-14 15:10:00,112.36,112.4,112.27,112.37,23602.0,111.5647,111.6044,111.4753,111.5746,23602.0
2025-02-14 15:15:00,112.38,112.41,112.21,112.3,59304.0,111.5846,111.6143,111.4158,111.5051,59304.0
2025-02-14 15:20:00,112.29,112.35,112.22,112.29,52891.0,111.4952,111.5548,111.4257,111.4952,52891.0
2025-02-14 15:25:00,112.28,112.39,112.26,112.38,80423.0,111.4853,111.5945,111.4654,111.5846,80423.0
2025-02-14 15:30:00,112.39,112.45,112.32,112.38,142891.0,111.5945,111.6541,111.525,111.5846,142891.0
2025-02-14 15:35:00,112.38,112.44,112.27,112.43,95091.0,111.5846,111.6441,111.4753,111.6342,95091.0
2025-02-14 15:40:00,112.43,112.55,112.39,112.53,86535.0,111.6342,111.7533,111.5945,111.7335,86535.0
2025-02-14 15:45:00,112.53,112.62,112.5,112.55,63066.0,111.7335,111.8229,111.7037,111.7533,63066.0
2025-02-14 15:50:00,112.55,112.69,112.43,112.69,180602.0,111.7533,111.8924,111.6342,111.8924,180602.0
2025-02-14 15:55:00,112.69,112.69,112.4,112.55,516857.0,111.8924,111.8924,111.6044,111.7533,516857.0
2025-02-18 09:30:00,111.8,112.36,111.8,112.19,226885.0,111.0087,111.5647,111.0087,111.3959,226885.0
2025-02-18 09:35:00,112.15,112.47,112.0,112.13,73448.0,111.3562,111.6739,111.2072,111.3363,73448.0
2025-02-18 09:40:00,112.13,112.16,111.86,112.05,111278.0,111.3363,111.3661,111.0682,111.2569,111278.0
2025-02-18 09:45:00,112.05,112.3,111.95,112.29,89768.0,111.2569,111.5051,111.1576,111.4952,89768.0
2025-02-18 09:50:00,112.31,112.54,112.09,112.18,54329.0,111.515,111.7434,111.2966,111.386,54329.0
2025-02-18 09:55:00,112.17,112.18,111.76,111.85,74639.0,111.376,111.386,110.9689,111.0583,74639.0
2025-02-18 10:00:00,111.85,111.92,111.62,111.86,104064.0,111.0583,111.1278,110.8299,111.0682,104064.0
2025-02-18 10:05:00,111.86,111.9,111.8,111.87,55172.0,111.0682,111.1079,111.0087,111.0782,55172.0
2025-02-18 10:10:00,111.86,112.19,111.85,112.14,43324.0,111.0682,111.3959,111.0583,111.3462,43324.0
2025-02-18 10:15:00,112.15,112.26,112.1,112.18,36187.0,111.3562,111.4654,111.3065,111.386,36187.0
2025-02-18 10:20:00,112.18,112.4,112.16,112.35,38229.0,111.386,111.6044,111.3661,111.5548,38229.0
2025-02-18 10:25:00,112.36,112.47,112.31,112.47,39307.0,111.5647,111.6739,111.515,111.6739,39307.0
2025-02-18 10:30:00,112.47,112.68,112.45,112.61,46870.0,111.6739,111.8824,111.6541,111.8129,46870.0
2025-02-18 10:35:00,112.6,112.64,112.43,112.56,47678.0,111.803,111.8427,111.6342,111.7633,47678.0
2025-02-18 10:40:00,112.57,112.82,112.55,112.78,38338.0,111.7732,112.0214,111.7533,111.9817,38338.0
2025-02-18 10:45:00,112.79,112.99,112.66,112.73,67190.0,111.9916,112.1902,111.8626,111.9321,67190.0
2025-02-18 10:50:00,112.73,112.75,112.58,112.59,50024.0,111.9321,111.9519,111.7831,111.7931,50024.0
2025-02-18 10:55:00,112.61,112.83,112.59,112.8,49080.0,111.8129,112.0314,111.7931,112.0016,49080.0
2025-02-18 11:00:00,112.79,112.86,112.67,112.71,46913.0,111.9916,112.0612,111.8725,111.9122,46913.0
2025-02-18 11:05:00,112.71,112.72,112.55,112.7,52215.0,111.9122,111.9221,111.7533,111.9023,52215.0
2025-02-18 11:10:00,112.7,112.91,112.69,112.81,69644.0,111.9023,112.1108,111.8924,112.0115,69644.0
2025-02-18 11:15:00,112.82,113.08,112.82,112.95,54303.0,112.0214,112.2796,112.0214,112.1505,54303.0
2025-02-18 11:20:00,112.95,112.96,112.71,112.77,47718.0,112.1505,112.1604,111.9122,111.9718,47718.0
2025-02-18 11:25:00,112.78,112.94,112.73,112.84,38619.0,111.9817,112.1406,111.9321,112.0413,38619.0
2025-02-18 11:30:00,112.85,113.02,112.84,113.01,48001.0,112.0512,112.22,112.0413,112.2101,48001.0
2025-02-18 11:35:00,113.0,113.08,112.98,113.07,37367.0,112.2002,112.2796,112.1803,112.2697,37367.0
2025-02-18 11:40:00,113.05,113.07,112.98,113.02,42188.0,112.2498,112.2697,112.1803,112.22,42188.0
2025-02-18 11:45:00,113.0,113.03,112.94,113.0,32702.0,112.2002,112.23,112.1406,112.2002,32702.0
2025-02-18 11:50:00,112.99,113.27,112.99,113.24,83145.0,112.1902,112.4683,112.1902,112.4385,83145.0
2025-02-18 11:55:00,113.25,113.25,113.12,113.12,24215.0,112.4484,112.4484,112.3193,112.3193,24215.0
2025-02-18 12:00:00,113.12,113.3,113.06,113.29,31386.0,112.3193,112.498,112.2597,112.4881,31386.0
2025-02-18 12:05:00,113.29,113.29,113.07,113.17,32827.0,112.4881,112.4881,112.2697,112.369,32827.0
2025-02-18 12:10:00,113.16,113.3,113.15,113.29,34574.0,112.359,112.498,112.3491,112.4881,34574.0
2025-02-18 12:15:00,113.28,113.36,113.07,113.13,32311.0,112.4782,112.5576,112.2697,112.3292,32311.0
2025-02-18 12:20:00,113.13,113.15,113.05,113.1,25101.0,112.3292,112.3491,112.2498,112.2995,25101.0
2025-02-18 12:25:00,113.11,113.17,113.1,113.13,23230.0,112.3094,112.369,112.2995,112.3292,23230.0
2025-02-18 12:30:00,113.13,113.13,113.06,113.09,30840.0,112.3292,112.3292,112.2597,112.2895,30840.0
2025-02-18 12:35:00,113.08,113.09,112.99,113.01,24485.0,112.2796,112.2895,112.1902,112.2101,24485.0
2025-02-18 12:40:00,113.01,113.07,112.99,113.05,27434.0,112.2101,112.2697,112.1902,112.2498,27434.0
2025-02-18 12:45:00,113.06,113.16,113.01,113.12,35421.0,112.2597,112.359,112.2101,112.3193,35421.0
2025-02-18 12:50:00,113.12,113.13,113.02,113.08,22909.0,112.3193,112.3292,112.22,112.2796,22909.0
2025-02-18 12:55:00,113.07,113.14,113.04,113.08,22862.0,112.2697,112.3392,112.2399,112.2796,22862.0
2025-02-18 13:00:00,113.08,113.18,112.95,113.01,31587.0,112.2796,112.3789,112.1505,112.2101,31587.0
2025-02-18 13:05:00,113.01,113.01,112.9,112.91,28865.0,112.2101,112.2101,112.1009,112.1108,28865.0
2025-02-18 13:10:00,112.92,112.95,112.8,112.84,47768.0,112.1207,112.1505,112.0016,112.0413,47768.0
2025-02-18 13:15:00,112.83,112.89,112.79,112.87,35359.0,112.0314,112.0909,111.9916,112.0711,35359.0
2025-02-18 13:20:00,112.85,112.95,112.79,112.95,48653.0,112.0512,112.1505,111.9916,112.1505,48653.0
2025-02-18 13:25:00,112.96,113.0,112.82,112.85,81305.0,112.1604,112.2002,112.0214,112.0512,81305.0
2025-02-18 13:30:00,112.85,112.94,112.78,112.87,83161.0,112.0512,112.1406,111.9817,112.0711,83161.0
2025-02-18 13:35:00,112.87,112.97,112.81,112.95,25860.0,112.0711,112.1704,112.0115,112.1505,25860.0
2025-02-18 13:40:00,112.96,113.02,112.94,112.97,20883.0,112.1604,112.22,112.1406,112.1704,20883.0
2025-02-18 13:45:00,112.94,113.01,112.93,112.95,29464.0,112.1406,112.2101,112.1307,112.1505,29464.0
2025-02-18 13:50:00,112.93,112.97,112.88,112.95,41451.0,112.1307,112.1704,112.081,112.1505,41451.0
2025-02-18 13:55:00,112.95,112.99,112.89,112.9,18010.0,112.1505,112.1902,112.0909,112.1009,18010.0
2025-02-18 14:00:00,112.89,112.92,112.78,112.81,51270.0,112.0909,112.1207,111.9817,112.0115,51270.0
2025-02-18 14:05:00,112.81,112.84,112.72,112.79,35181.0,112.0115,112.0413,111.9221,111.9916,35181.0
2025-02-18 14:10:00,112.79,112.85,112.77,112.81,27202.0,111.9916,112.0512,111.9718,112.0115,27202.0
2025-02-18 14:15:00,112.81,112.87,112.8,112.87,60047.0,112.0115,112.0711,112.0016,112.0711,60047.0
2025-02-18 14:20:00,112.87,113.03,112.79,112.97,128379.0,112.0711,112.23,111.9916,112.1704,128379.0
2025-02-18 14:25:00,112.96,113.09,112.96,113.08,32236.0,112.1604,112.2895,112.1604,112.2796,32236.0
2025-02-18 14:30:00,113.08,113.12,113.0,113.06,35078.0,112.2796,112.3193,112.2002,112.2597,35078.0
2025-02-18 14:35:00,113.07,113.08,112.99,112.99,15030.0,112.2697,112.2796,112.1902,112.1902,15030.0
2025-02-18 14:40:00,112.99,113.08,112.99,113.07,21817.0,112.1902,112.2796,112.1902,112.2697,21817.0
2025-02-18 14:45:00,113.08,113.12,113.04,113.09,19638.0,112.2796,112.3193,112.2399,112.2895,19638.0
2025-02-18 14:50:00,113.09,113.11,113.06,113.09,22277.0,112.2895,112.3094,112.2597,112.2895,22277.0
2025-02-18 14:55:00,113.09,113.12,113.02,113.04,28105.0,112.2895,112.3193,112.22,112.2399,28105.0
2025-02-18 15:00:00,113.03,113.07,112.97,113.06,34434.0,112.23,112.2697,112.1704,112.2597,34434.0
2025-02-18 15:05:00,113.06,113.07,112.99,113.02,34317.0,112.2597,112.2697,112.1902,112.22,34317.0
2025-02-18 15:10:00,113.02,113.06,112.83,112.88,86946.0,112.22,112.2597,112.0314,112.081,86946.0
2025-02-18 15:15:00,112.89,112.94,112.84,112.93,34888.0,112.0909,112.1406,112.0413,112.1307,34888.0
2025-02-18 15:20:00,112.93,112.97,112.9,112.97,60549.0,112.1307,112.1704,112.1009,112.1704,60549.0
2025-02-18 15:25:00,112.97,113.02,112.96,113.01,42189.0,112.1704,112.22,112.1604,112.2101,42189.0
2025-02-18 15:30:00,113.01,113.03,112.95,113.01,41235.0,112.2101,112.23,112.1505,112.2101,41235.0
2025-02-18 15:35:00,113.01,113.01,112.91,112.92,36135.0,112.2101,112.2101,112.1108,112.1207,36135.0
2025-02-18 15:40:00,112.93,113.02,112.91,113.0,53811.0,112.1307,112.22,112.1108,112.2002,53811.0
2025-02-18 15:45:00,113.01,113.06,112.99,113.02,83149.0,112.2101,112.2597,112.1902,112.22,83149.0
2025-02-18 15:50:00,113.03,113.06,112.91,112.99,194231.0,112.23,112.2597,112.1108,112.1902,194231.0
2025-02-18 15:55:00,113.0,113.05,112.99,113.03,460557.0,112.2002,112.2498,112.1902,112.23,460557.0
2025-02-19 09:30:00,112.44,112.92,112.34,112.66,132253.0,111.6441,112.1207,111.5448,111.8626,132253.0
2025-02-19 09:35:00,112.68,112.79,112.48,112.76,40910.0,111.8824,111.9916,111.6838,111.9619,40910.0
2025-02-19 09:40:00,112.74,112.79,112.61,112.62,39340.0,111.942,111.9916,111.8129,111.8229,39340.0
2025-02-19 09:45:00,112.61,112.85,112.54,112.83,56048.0,111.8129,112.0512,111.7434,112.0314,56048.0
2025-02-19 09:50:00,112.82,112.94,112.76,112.92,28516.0,112.0214,112.1406,111.9619,112.1207,28516.0
2025-02-19 09:55:00,112.92,112.93,112.77,112.86,25253.0,112.1207,112.1307,111.9718,112.0612,25253.0
2025-02-19 10:00:00,112.88,113.08,112.87,112.98,42570.0,112.081,112.2796,112.0711,112.1803,42570.0
2025-02-19 10:05:00,112.98,113.08,112.93,112.94,26553.0,112.1803,112.2796,112.1307,112.1406,26553.0
2025-02-19 10:10:00,112.94,113.01,112.74,113.01,48028.0,112.1406,112.2101,111.942,112.2101,48028.0
2025-02-19 10:15:00,113.02,113.08,112.85,112.87,53710.0,112.22,112.2796,112.0512,112.0711,53710.0
2025-02-19 10:20:00,112.87,113.07,112.86,113.01,132269.0,112.0711,112.2697,112.0612,112.2101,132269.0
2025-02-19 10:25:00,113.02,113.05,112.93,113.0,140120.0,112.22,112.2498,112.1307,112.2002,140120.0
2025-02-19 10:30:00,112.98,113.13,112.9,113.08,246283.0,112.1803,112.3292,112.1009,112.2796,246283.0
2025-02-19 10:35:00,113.09,113.09,112.86,112.93,122742.0,112.2895,112.2895,112.0612,112.1307,122742.0
2025-02-19 10:40:00,112.93,112.96,112.84,112.9,114098.0,112.1307,112.1604,112.0413,112.1009,114098.0
2025-02-19 10:45:00,112.9,112.96,112.85,112.91,33641.0,112.1009,112.1604,112.0512,112.1108,33641.0
2025-02-19 10:50:00,112.9,112.94,112.84,112.84,27196.0,112.1009,112.1406,112.0413,112.0413,27196.0
2025-02-19 10:55:00,112.83,112.86,112.56,112.59,31672.0,112.0314,112.0612,111.7633,111.7931,31672.0
2025-02-19 11:00:00,112.58,112.75,112.54,112.73,39710.0,111.7831,111.9519,111.7434,111.9321,39710.0
2025-02-19 11:05:00,112.75,112.9,112.75,112.87,24073.0,111.9519,112.1009,111.9519,112.0711,24073.0
2025-02-19 11:10:00,112.88,112.91,112.85,112.85,21201.0,112.081,112.1108,112.0512,112.0512,21201.0
2025-02-19 11:15:00,112.88,112.91,112.82,112.82,21803.0,112.081,112.1108,112.0214,112.0214,21803.0
2025-02-19 11:20:00,112.84,112.88,112.78,112.8,21719.0,112.0413,112.081,111.9817,112.0016,21719.0
2025-02-19 11:25:00,112.81,112.82,112.71,112.72,25809.0,112.0115,112.0214,111.9122,111.9221,25809.0
2025-02-19 11:30:00,112.72,112.9,112.72,112.84,31253.0,111.9221,112.1009,111.9221,112.0413,31253.0
2025-02-19 11:35:00,112.84,112.86,112.74,112.77,36918.0,112.0413,112.0612,111.942,111.9718,36918.0
2025-02-19 11:40:00,112.76,112.86,112.72,112.83,104564.0,111.9619,112.0612,111.9221,112.0314,104564.0
2025-02-19 11:45:00,112.83,112.91,112.79,112.85,23263.0,112.0314,112.1108,111.9916,112.0512,23263.0
2025-02-19 11:50:00,112.87,113.07,112.87,113.04,71559.0,112.0711,112.2697,112.0711,112.2399,71559.0
2025-02-19 11:55:00,113.04,113.05,112.94,112.99,32104.0,112.2399,112.2498,112.1406,112.1902,32104.0
2025-02-19 12:00:00,112.99,113.1,112.97,113.08,37045.0,112.1902,112.2995,112.1704,112.2796,37045.0
2025-02-19 12:05:00,113.07,113.13,112.99,113.13,23642.0,112.2697,112.3292,112.1902,112.3292,23642.0
2025-02-19 12:10:00,113.15,113.15,113.04,113.09,16403.0,112.3491,112.3491,112.2399,112.2895,16403.0
2025-02-19 12:15:00,113.08,113.12,112.99,112.99,20476.0,112.2796,112.3193,112.1902,112.1902,20476.0
2025-02-19 12:20:00,112.99,113.06,112.96,113.06,24208.0,112.1902,112.2597,112.1604,112.2597,24208.0
2025-02-19 12:25:00,113.05,113.05,112.97,113.02,24684.0,112.2498,112.2498,112.1704,112.22,24684.0
2025-02-19 12:30:00,113.02,113.05,113.0,113.01,17202.0,112.22,112.2498,112.2002,112.2101,17202.0
2025-02-19 12:35:00,113.01,113.13,113.01,113.11,26160.0,112.2101,112.3292,112.2101,112.3094,26160.0
2025-02-19 12:40:00,113.1,113.12,113.04,113.06,32761.0,112.2995,112.3193,112.2399,112.2597,32761.0
2025-02-19 12:45:00,113.05,113.07,113.01,113.06,19667.0,112.2498,112.2697,112.2101,112.2597,19667.0
2025-02-19 12:50:00,113.07,113.14,113.03,113.13,92802.0,112.2697,112.3392,112.23,112.3292,92802.0
2025-02-19 12:55:00,113.13,113.29,113.13,113.22,44470.0,112.3292,112.4881,112.3292,112.4186,44470.0
2025-02-19 13:00:00,113.22,113.34,113.22,113.26,48257.0,112.4186,112.5378,112.4186,112.4583,48257.0
2025-02-19 13:05:00,113.26,113.26,113.03,113.05,32139.0,112.4583,112.4583,112.23,112.2498,32139.0
2025-02-19 13:10:00,113.03,113.04,112.98,112.98,43536.0,112.23,112.2399,112.1803,112.1803,43536.0
2025-02-19 13:15:00,112.98,113.03,112.92,112.94,42988.0,112.1803,112.23,112.1207,112.1406,42988.0
2025-02-19 13:20:00,112.94,112.96,112.91,112.95,20953.0,112.1406,112.1604,112.1108,112.1505,20953.0
2025-02-19 13:25:00,112.95,113.09,112.94,113.03,14874.0,112.1505,112.2895,112.1406,112.23,14874.0
2025-02-19 13:30:00,113.04,113.04,112.82,112.93,69022.0,112.2399,112.2399,112.0214,112.1307,69022.0
2025-02-19 13:35:00,112.93,112.98,112.89,112.97,23890.0,112.1307,112.1803,112.0909,112.1704,23890.0
2025-02-19 13:40:00,112.98,113.01,112.92,112.95,26723.0,112.1803,112.2101,112.1207,112.1505,26723.0
2025-02-19 13:45:00,112.95,112.95,112.82,112.86,20755.0,112.1505,112.1505,112.0214,112.0612,20755.0
2025-02-19 13:50:00,112.87,112.93,112.84,112.87,16246.0,112.0711,112.1307,112.0413,112.0711,16246.0
2025-02-19 13:55:00,112.88,112.9,112.78,112.81,59941.0,112.081,112.1009,111.9817,112.0115,59941.0
2025-02-19 14:00:00,112.82,112.87,112.72,112.76,54924.0,112.0214,112.0711,111.9221,111.9619,54924.0
2025-02-19 14:05:00,112.76,112.78,112.74,112.76,19382.0,111.9619,111.9817,111.942,111.9619,19382.0
2025-02-19 14:10:00,112.76,112.9,112.74,112.89,25313.0,111.9619,112.1009,111.942,112.0909,25313.0
2025-02-19 14:15:00,112.87,112.91,112.77,112.78,21598.0,112.0711,112.1108,111.9718,111.9817,21598.0
2025-02-19 14:20:00,112.78,112.86,112.78,112.83,17439.0,111.9817,112.0612,111.9817,112.0314,17439.0
2025-02-19 14:25:00,112.83,112.88,112.81,112.83,13162.0,112.0314,112.081,112.0115,112.0314,13162.0
2025-02-19 14:30:00,112.83,112.87,112.81,112.82,18916.0,112.0314,112.0711,112.0115,112.0214,18916.0
2025-02-19 14:35:00,112.82,112.84,112.77,112.78,23848.0,112.0214,112.0413,111.9718,111.9817,23848.0
2025-02-19 14:40:00,112.78,112.81,112.7,112.73,27862.0,111.9817,112.0115,111.9023,111.9321,27862.0
2025-02-19 14:45:00,112.74,112.75,112.68,112.71,14729.0,111.942,111.9519,111.8824,111.9122,14729.0
2025-02-19 14:50:00,112.7,112.75,112.7,112.72,21894.0,111.9023,111.9519,111.9023,111.9221,21894.0
2025-02-19 14:55:00,112.73,112.78,112.69,112.73,35719.0,111.9321,111.9817,111.8924,111.9321,35719.0
2025-02-19 15:00:00,112.72,112.75,112.59,112.64,31363.0,111.9221,111.9519,111.7931,111.8427,31363.0
2025-02-19 15:05:00,112.63,112.78,112.63,112.66,143706.0,111.8328,111.9817,111.8328,111.8626,143706.0
2025-02-19 15:10:00,112.66,112.7,112.59,112.61,16383.0,111.8626,111.9023,111.7931,111.8129,16383.0
2025-02-19 15:15:00,112.61,112.63,112.58,112.59,31331.0,111.8129,111.8328,111.7831,111.7931,31331.0
2025-02-19 15:20:00,112.59,112.68,112.56,112.68,25495.0,111.7931,111.8824,111.7633,111.8824,25495.0
2025-02-19 15:25:00,112.69,112.79,112.67,112.73,117904.0,111.8924,111.9916,111.8725,111.9321,117904.0
2025-02-19 15:30:00,112.74,112.75,112.47,112.5,172738.0,111.942,111.9519,111.6739,111.7037,172738.0
2025-02-19 15:35:00,112.51,112.59,112.42,112.51,60398.0,111.7136,111.7931,111.6243,111.7136,60398.0
2025-02-19 15:40:00,112.51,112.57,112.39,112.54,76574.0,111.7136,111.7732,111.5945,111.7434,76574.0
2025-02-19 15:45:00,112.55,112.57,112.48,112.49,90899.0,111.7533,111.7732,111.6838,111.6938,90899.0
2025-02-19 15:50:00,112.5,112.64,112.42,112.48,289796.0,111.7037,111.8427,111.6243,111.6838,289796.0
2025-02-19 15:55:00,112.45,112.72,112.41,112.48,647011.0,111.6541,111.9221,111.6143,111.6838,647011.0
2025-02-20 09:30:00,112.17,112.65,111.96,112.62,144869.0,111.376,111.8526,111.1675,111.8229,144869.0
2025-02-20 09:35:00,112.69,113.02,112.56,112.84,140699.0,111.8924,112.22,111.7633,112.0413,140699.0
2025-02-20 09:40:00,112.83,113.08,112.76,112.97,75855.0,112.0314,112.2796,111.9619,112.1704,75855.0
2025-02-20 09:45:00,112.95,112.95,112.65,112.78,152891.0,112.1505,112.1505,111.8526,111.9817,152891.0
2025-02-20 09:50:00,112.8,112.95,112.63,112.8,93703.0,112.0016,112.1505,111.8328,112.0016,93703.0
2025-02-20 09:55:00,112.8,112.94,112.65,112.73,134719.0,112.0016,112.1406,111.8526,111.9321,134719.0
2025-02-20 10:00:00,112.74,113.0,112.63,112.83,107707.0,111.942,112.2002,111.8328,112.0314,107707.0
2025-02-20 10:05:00,112.89,112.89,112.51,112.6,58333.0,112.0909,112.0909,111.7136,111.803,58333.0
2025-02-20 10:10:00,112.6,112.63,112.29,112.38,78859.0,111.803,111.8328,111.4952,111.5846,78859.0
2025-02-20 10:15:00,112.38,112.44,112.23,112.34,43313.0,111.5846,111.6441,111.4356,111.5448,43313.0
2025-02-20 10:20:00,112.34,112.37,112.22,112.32,34459.0,111.5448,111.5746,111.4257,111.525,34459.0
2025-02-20 10:25:00,112.32,112.41,112.16,112.41,75196.0,111.525,111.6143,111.3661,111.6143,75196.0
2025-02-20 10:30:00,112.39,112.55,112.38,112.55,42543.0,111.5945,111.7533,111.5846,111.7533,42543.0
2025-02-20 10:35:00,112.53,112.75,112.51,112.6,35834.0,111.7335,111.9519,111.7136,111.803,35834.0
2025-02-20 10:40:00,112.61,112.72,112.57,112.71,32339.0,111.8129,111.9221,111.7732,111.9122,32339.0
2025-02-20 10:45:00,112.69,112.81,112.67,112.78,67125.0,111.8924,112.0115,111.8725,111.9817,67125.0
2025-02-20 10:50:00,112.78,112.99,112.73,112.93,99718.0,111.9817,112.1902,111.9321,112.1307,99718.0
2025-02-20 10:55:00,112.92,113.0,112.84,112.98,52486.0,112.1207,112.2002,112.0413,112.1803,52486.0
2025-02-20 11:00:00,112.99,113.24,112.97,113.16,75873.0,112.1902,112.4385,112.1704,112.359,75873.0
2025-02-20 11:05:00,113.15,113.33,113.15,113.33,61710.0,112.3491,112.5278,112.3491,112.5278,61710.0
2025-02-20 11:10:00,113.34,113.43,113.26,113.29,71362.0,112.5378,112.6271,112.4583,112.4881,71362.0
2025-02-20 11:15:00,113.29,113.39,113.25,113.36,46322.0,112.4881,112.5874,112.4484,112.5576,46322.0
2025-02-20 11:20:00,113.36,113.36,113.19,113.31,39003.0,112.5576,112.5576,112.3888,112.508,39003.0
2025-02-20 11:25:00,113.29,113.32,113.21,113.27,65277.0,112.4881,112.5179,112.4087,112.4683,65277.0
2025-02-20 11:30:00,113.27,113.32,113.02,113.1,47043.0,112.4683,112.5179,112.22,112.2995,47043.0
2025-02-20 11:35:00,113.09,113.13,112.98,113.06,33495.0,112.2895,112.3292,112.1803,112.2597,33495.0
2025-02-20 11:40:00,113.05,113.1,112.79,113.08,145424.0,112.2498,112.2995,111.9916,112.2796,145424.0
2025-02-20 11:45:00,113.06,113.12,112.96,112.98,43322.0,112.2597,112.3193,112.1604,112.1803,43322.0
2025-02-20 11:50:00,112.98,113.08,112.94,112.97,40323.0,112.1803,112.2796,112.1406,112.1704,40323.0
2025-02-20 11:55:00,112.97,112.97,112.79,112.79,48797.0,112.1704,112.1704,111.9916,111.9916,48797.0
2025-02-20 12:00:00,112.79,112.88,112.75,112.77,37934.0,111.9916,112.081,111.9519,111.9718,37934.0
2025-02-20 12:05:00,112.76,112.87,112.68,112.85,36576.0,111.9619,112.0711,111.8824,112.0512,36576.0
2025-02-20 12:10:00,112.84,112.92,112.77,112.81,34451.0,112.0413,112.1207,111.9718,112.0115,34451.0
2025-02-20 12:15:00,112.81,113.04,112.81,112.9,38840.0,112.0115,112.2399,112.0115,112.1009,38840.0
2025-02-20 12:20:00,112.97,112.98,112.85,112.9,20298.0,112.1704,112.1803,112.0512,112.1009,20298.0
2025-02-20 12:25:00,112.91,112.92,112.79,112.83,38280.0,112.1108,112.1207,111.9916,112.0314,38280.0
2025-02-20 12:30:00,112.83,112.89,112.81,112.89,23500.0,112.0314,112.0909,112.0115,112.0909,23500.0
2025-02-20 12:35:00,112.9,112.94,112.89,112.9,13742.0,112.1009,112.1406,112.0909,112.1009,13742.0
2025-02-20 12:40:00,112.91,112.94,112.86,112.92,48078.0,112.1108,112.1406,112.0612,112.1207,48078.0
2025-02-20 12:45:00,112.93,112.96,112.86,112.95,20869.0,112.1307,112.1604,112.0612,112.1505,20869.0
2025-02-20 12:50:00,112.94,112.97,112.9,112.96,25184.0,112.1406,112.1704,112.1009,112.1604,25184.0
2025-02-20 12:55:00,112.96,112.97,112.92,112.94,26715.0,112.1604,112.1704,112.1207,112.1406,26715.0
2025-02-20 13:00:00,112.94,112.99,112.92,112.96,21592.0,112.1406,112.1902,112.1207,112.1604,21592.0
2025-02-20 13:05:00,112.97,113.1,112.97,113.1,24393.0,112.1704,112.2995,112.1704,112.2995,24393.0
2025-02-20 13:10:00,113.09,113.1,113.02,113.06,16393.0,112.2895,112.2995,112.22,112.2597,16393.0
2025-02-20 13:15:00,113.05,113.05,112.98,112.99,20957.0,112.2498,112.2498,112.1803,112.1902,20957.0
2025-02-20 13:20:00,113.0,113.06,112.97,113.0,26106.0,112.2002,112.2597,112.1704,112.2002,26106.0
2025-02-20 13:25:00,112.98,113.05,112.95,112.95,15090.0,112.1803,112.2498,112.1505,112.1505,15090.0
2025-02-20 13:30:00,112.95,113.05,112.94,113.01,23777.0,112.1505,112.2498,112.1406,112.2101,23777.0
2025-02-20 13:35:00,113.0,113.13,113.0,113.11,19297.0,112.2002,112.3292,112.2002,112.3094,19297.0
2025-02-20 13:40:00,113.11,113.13,113.06,113.06,20627.0,112.3094,112.3292,112.2597,112.2597,20627.0
2025-02-20 13:45:00,113.05,113.05,112.89,112.89,28595.0,112.2498,112.2498,112.0909,112.0909,28595.0
2025-02-20 13:50:00,112.9,112.98,112.89,112.98,32949.0,112.1009,112.1803,112.0909,112.1803,32949.0
2025-02-20 13:55:00,113.0,113.09,112.93,112.94,33052.0,112.2002,112.2895,112.1307,112.1406,33052.0
2025-02-20 14:00:00,112.94,112.99,112.86,112.91,31406.0,112.1406,112.1902,112.0612,112.1108,31406.0
2025-02-20 14:05:00,112.91,112.93,112.84,112.91,24220.0,112.1108,112.1307,112.0413,112.1108,24220.0
2025-02-20 14:10:00,112.92,113.01,112.9,113.01,20427.0,112.1207,112.2101,112.1009,112.2101,20427.0
2025-02-20 14:15:00,113.0,113.09,112.95,113.09,11879.0,112.2002,112.2895,112.1505,112.2895,11879.0
2025-02-20 14:20:00,113.09,113.14,113.01,113.07,18025.0,112.2895,112.3392,112.2101,112.2697,18025.0
2025-02-20 14:25:00,113.08,113.1,113.03,113.09,14551.0,112.2796,112.2995,112.23,112.2895,14551.0
2025-02-20 14:30:00,113.09,113.09,113.02,113.03,28924.0,112.2895,112.2895,112.22,112.23,28924.0
2025-02-20 14:35:00,113.03,113.05,113.0,113.04,16247.0,112.23,112.2498,112.2002,112.2399,16247.0
2025-02-20 14:40:00,113.04,113.19,113.04,113.17,18805.0,112.2399,112.3888,112.2399,112.369,18805.0
2025-02-20 14:45:00,113.17,113.19,113.12,113.12,31306.0,112.369,112.3888,112.3193,112.3193,31306.0
2025-02-20 14:50:00,113.12,113.19,113.11,113.18,19224.0,112.3193,112.3888,112.3094,112.3789,19224.0
2025-02-20 14:55:00,113.18,113.18,113.11,113.12,19020.0,112.3789,112.3789,112.3094,112.3193,19020.0
2025-02-20 15:00:00,113.13,113.13,113.05,113.09,23873.0,112.3292,112.3292,112.2498,112.2895,23873.0
2025-02-20 15:05:00,113.11,113.12,113.06,113.08,16521.0,112.3094,112.3193,112.2597,112.2796,16521.0
2025-02-20 15:10:00,113.09,113.1,113.01,113.04,33613.0,112.2895,112.2995,112.2101,112.2399,33613.0
2025-02-20 15:15:00,113.03,113.1,113.01,113.09,20951.0,112.23,112.2995,112.2101,112.2895,20951.0
2025-02-20 15:20:00,113.09,113.16,113.08,113.11,27165.0,112.2895,112.359,112.2796,112.3094,27165.0
2025-02-20 15:25:00,113.1,113.12,113.0,113.03,27981.0,112.2995,112.3193,112.2002,112.23,27981.0
2025-02-20 15:30:00,113.02,113.13,113.02,113.07,32895.0,112.22,112.3292,112.22,112.2697,32895.0
2025-02-20 15:35:00,113.07,113.17,113.06,113.14,28835.0,112.2697,112.369,112.2597,112.3392,28835.0
2025-02-20 15:40:00,113.14,113.15,113.08,113.11,39637.0,112.3392,112.3491,112.2796,112.3094,39637.0
2025-02-20 15:45:00,113.1,113.23,113.1,113.22,57725.0,112.2995,112.4285,112.2995,112.4186,57725.0
2025-02-20 15:50:00,113.23,113.35,113.2,113.3,117402.0,112.4285,112.5477,112.3987,112.498,117402.0
2025-02-20 15:55:00,113.3,113.5,113.3,113.38,422257.0,112.498,112.6966,112.498,112.5775,422257.0
2025-02-21 09:30:00,113.35,113.67,113.27,113.48,314799.0,112.5477,112.8654,112.4683,112.6768,314799.0
2025-02-21 09:35:00,113.51,113.8,113.22,113.77,85312.0,112.7066,112.9945,112.4186,112.9647,85312.0
2025-02-21 09:40:00,113.73,113.96,113.61,113.7,53640.0,112.925,113.1534,112.8058,112.8952,53640.0
2025-02-21 09:45:00,113.71,113.99,113.7,113.88,64103.0,112.9051,113.1832,112.8952,113.0739,64103.0
2025-02-21 09:50:00,113.9,114.06,113.77,113.94,83141.0,113.0938,113.2527,112.9647,113.1335,83141.0
2025-02-21 09:55:00,113.94,114.2,113.94,114.17,124573.0,113.1335,113.3917,113.1335,113.3619,124573.0
2025-02-21 10:00:00,114.17,114.28,113.86,114.1,91534.0,113.3619,113.4711,113.0541,113.2924,91534.0
2025-02-21 10:05:00,114.05,114.15,113.91,114.13,36127.0,113.2427,113.342,113.1037,113.3222,36127.0
2025-02-21 10:10:00,114.16,114.3,114.05,114.06,36965.0,113.352,113.491,113.2427,113.2527,36965.0
2025-02-21 10:15:00,114.07,114.21,114.03,114.19,29714.0,113.2626,113.4016,113.2229,113.3817,29714.0
2025-02-21 10:20:00,114.19,114.44,114.11,114.15,141172.0,113.3817,113.63,113.3023,113.342,141172.0
2025-02-21 10:25:00,114.19,114.32,114.18,114.3,45257.0,113.3817,113.5108,113.3718,113.491,45257.0
2025-02-21 10:30:00,114.29,114.36,114.25,114.32,39215.0,113.481,113.5505,113.4413,113.5108,39215.0
2025-02-21 10:35:00,114.34,114.35,114.1,114.11,44169.0,113.5307,113.5406,113.2924,113.3023,44169.0
2025-02-21 10:40:00,114.11,114.15,113.95,114.01,44323.0,113.3023,113.342,113.1434,113.203,44323.0
2025-02-21 10:45:00,114.02,114.18,114.01,114.03,52863.0,113.2129,113.3718,113.203,113.2229,52863.0
2025-02-21 10:50:00,114.0,114.18,113.93,114.18,35272.0,113.1931,113.3718,113.1236,113.3718,35272.0
2025-02-21 10:55:00,114.18,114.29,114.13,114.23,30086.0,113.3718,113.481,113.3222,113.4215,30086.0
2025-02-21 11:00:00,114.25,114.34,114.12,114.17,25956.0,113.4413,113.5307,113.3122,113.3619,25956.0
2025-02-21 11:05:00,114.18,114.2,114.0,114.03,19292.0,113.3718,113.3917,113.1931,113.2229,19292.0
2025-02-21 11:10:00,114.03,114.35,114.02,114.34,17972.0,113.2229,113.5406,113.2129,113.5307,17972.0
2025-02-21 11:15:00,114.36,114.49,114.29,114.48,35460.0,113.5505,113.6796,113.481,113.6697,35460.0
2025-02-21 11:20:00,114.48,114.68,114.4,114.45,148608.0,113.6697,113.8683,113.5903,113.6399,148608.0
2025-02-21 11:25:00,114.46,114.53,114.23,114.34,47667.0,113.6498,113.7193,113.4215,113.5307,47667.0
2025-02-21 11:30:00,114.32,114.55,114.31,114.54,40530.0,113.5108,113.7392,113.5009,113.7293,40530.0
2025-02-21 11:35:00,114.54,114.61,114.52,114.52,33180.0,113.7293,113.7988,113.7094,113.7094,33180.0
2025-02-21 11:40:00,114.54,114.6,114.45,114.51,39231.0,113.7293,113.7888,113.6399,113.6995,39231.0
2025-02-21 11:45:00,114.49,114.54,114.46,114.48,45634.0,113.6796,113.7293,113.6498,113.6697,45634.0
2025-02-21 11:50:00,114.48,114.52,114.4,114.44,38441.0,113.6697,113.7094,113.5903,113.63,38441.0
2025-02-21 11:55:00,114.41,114.52,114.35,114.51,73819.0,113.6002,113.7094,113.5406,113.6995,73819.0
2025-02-21 12:00:00,114.5,114.55,114.46,114.51,35202.0,113.6895,113.7392,113.6498,113.6995,35202.0
2025-02-21 12:05:00,114.5,114.51,114.39,114.4,31350.0,113.6895,113.6995,113.5803,113.5903,31350.0
2025-02-21 12:10:00,114.4,114.57,114.38,114.55,39778.0,113.5903,113.759,113.5704,113.7392,39778.0
2025-02-21 12:15:00,114.56,114.56,114.38,114.43,43891.0,113.7491,113.7491,113.5704,113.62,43891.0
2025-02-21 12:20:00,114.43,114.43,114.31,114.37,46987.0,113.62,113.62,113.5009,113.5605,46987.0
2025-02-21 12:25:00,114.37,114.43,114.34,114.41,41542.0,113.5605,113.62,113.5307,113.6002,41542.0
2025-02-21 12:30:00,114.42,114.42,114.27,114.31,39006.0,113.6101,113.6101,113.4612,113.5009,39006.0
2025-02-21 12:35:00,114.29,114.29,113.98,114.07,63888.0,113.481,113.481,113.1732,113.2626,63888.0
2025-02-21 12:40:00,114.08,114.13,114.03,114.11,36877.0,113.2725,113.3222,113.2229,113.3023,36877.0
2025-02-21 12:45:00,114.09,114.13,114.07,114.09,23306.0,113.2824,113.3222,113.2626,113.2824,23306.0
2025-02-21 12:50:00,114.07,114.15,114.0,114.06,40442.0,113.2626,113.342,113.1931,113.2527,40442.0
2025-02-21 12:55:00,114.06,114.06,113.97,113.97,34789.0,113.2527,113.2527,113.1633,113.1633,34789.0
2025-02-21 13:00:00,113.96,113.99,113.63,113.67,61287.0,113.1534,113.1832,112.8257,112.8654,61287.0
2025-02-21 13:05:00,113.67,113.69,113.38,113.49,93862.0,112.8654,112.8853,112.5775,112.6867,93862.0
2025-02-21 13:10:00,113.47,113.82,113.46,113.8,97235.0,112.6668,113.0144,112.6569,112.9945,97235.0
2025-02-21 13:15:00,113.79,113.85,113.61,113.63,50507.0,112.9846,113.0441,112.8058,112.8257,50507.0
2025-02-21 13:20:00,113.6,113.64,113.45,113.48,114012.0,112.7959,112.8356,112.647,112.6768,114012.0
2025-02-21 13:25:00,113.48,113.57,113.41,113.43,61448.0,112.6768,112.7661,112.6073,112.6271,61448.0
2025-02-21 13:30:00,113.43,113.43,112.48,112.68,222851.0,112.6271,112.6271,111.6838,111.8824,222851.0
2025-02-21 13:35:00,112.68,113.09,112.61,112.85,200494.0,111.8824,112.2895,111.8129,112.0512,200494.0
2025-02-21 13:40:00,112.87,113.08,112.87,112.89,34656.0,112.0711,112.2796,112.0711,112.0909,34656.0
2025-02-21 13:45:00,112.88,112.99,112.87,112.98,18694.0,112.081,112.1902,112.0711,112.1803,18694.0
2025-02-21 13:50:00,112.99,113.08,112.92,112.96,63666.0,112.1902,112.2796,112.1207,112.1604,63666.0
2025-02-21 13:55:00,112.95,112.99,112.87,112.91,93504.0,112.1505,112.1902,112.0711,112.1108,93504.0
2025-02-21 14:00:00,112.92,112.97,112.86,112.88,23981.0,112.1207,112.1704,112.0612,112.081,23981.0
2025-02-21 14:05:00,112.89,112.96,112.78,112.96,45636.0,112.0909,112.1604,111.9817,112.1604,45636.0
2025-02-21 14:10:00,112.95,113.16,112.94,113.1,99593.0,112.1505,112.359,112.1406,112.2995,99593.0
2025-02-21 14:15:00,113.08,113.13,112.93,113.05,25503.0,112.2796,112.3292,112.1307,112.2498,25503.0
2025-02-21 14:20:00,113.01,113.01,112.83,112.87,35453.0,112.2101,112.2101,112.0314,112.0711,35453.0
2025-02-21 14:25:00,112.84,112.89,112.75,112.81,48850.0,112.0413,112.0909,111.9519,112.0115,48850.0
2025-02-21 14:30:00,112.8,112.85,112.69,112.7,31357.0,112.0016,112.0512,111.8924,111.9023,31357.0
2025-02-21 14:35:00,112.7,112.89,112.7,112.87,35644.0,111.9023,112.0909,111.9023,112.0711,35644.0
2025-02-21 14:40:00,112.86,112.89,112.77,112.84,33246.0,112.0612,112.0909,111.9718,112.0413,33246.0
2025-02-21 14:45:00,112.84,113.02,112.81,112.95,56186.0,112.0413,112.22,112.0115,112.1505,56186.0
2025-02-21 14:50:00,112.94,112.99,112.92,112.92,27014.0,112.1406,112.1902,112.1207,112.1207,27014.0
2025-02-21 14:55:00,112.93,113.02,112.84,112.9,62197.0,112.1307,112.22,112.0413,112.1009,62197.0
2025-02-21 15:00:00,112.85,112.92,112.61,112.7,246520.0,112.0512,112.1207,111.8129,111.9023,246520.0
2025-02-21 15:05:00,112.68,112.68,112.37,112.43,104721.0,111.8824,111.8824,111.5746,111.6342,104721.0
2025-02-21 15:10:00,112.4,112.41,112.13,112.15,92959.0,111.6044,111.6143,111.3363,111.3562,92959.0
2025-02-21 15:15:00,112.15,112.17,112.01,112.09,92731.0,111.3562,111.376,111.2172,111.2966,92731.0
2025-02-21 15:20:00,112.07,112.07,111.92,111.99,97479.0,111.2767,111.2767,111.1278,111.1973,97479.0
2025-02-21 15:25:00,111.98,112.04,111.88,111.9,280158.0,111.1874,111.247,111.0881,111.1079,280158.0
2025-02-21 15:30:00,111.9,111.96,111.75,111.94,325455.0,111.1079,111.1675,110.959,111.1477,325455.0
2025-02-21 15:35:00,111.94,112.05,111.93,112.01,105656.0,111.1477,111.2569,111.1377,111.2172,105656.0
2025-02-21 15:40:00,112.01,112.04,111.93,111.95,131797.0,111.2172,111.247,111.1377,111.1576,131797.0
2025-02-21 15:45:00,111.95,112.03,111.87,111.99,129521.0,111.1576,111.237,111.0782,111.1973,129521.0
2025-02-21 15:50:00,111.98,112.01,111.63,111.72,274335.0,111.1874,111.2172,110.8399,110.9292,274335.0
2025-02-21 15:55:00,111.74,111.9,111.66,111.75,641428.0,110.9491,111.1079,110.8696,110.959,641428.0
2025-02-24 09:30:00,112.34,112.49,111.89,112.28,178643.0,111.5448,111.6938,111.098,111.4853,178643.0
2025-02-24 09:35:00,112.29,112.48,112.13,112.44,52896.0,111.4952,111.6838,111.3363,111.6441,52896.0
2025-02-24 09:40:00,112.41,112.88,112.3,112.7,58835.0,111.6143,112.081,111.5051,111.9023,58835.0
2025-02-24 09:45:00,112.7,112.74,112.16,112.23,53398.0,111.9023,111.942,111.3661,111.4356,53398.0
2025-02-24 09:50:00,112.28,112.5,112.19,112.43,48319.0,111.4853,111.7037,111.3959,111.6342,48319.0
2025-02-24 09:55:00,112.45,112.45,112.08,112.37,70559.0,111.6541,111.6541,111.2867,111.5746,70559.0
2025-02-24 10:00:00,112.41,112.58,112.28,112.38,87695.0,111.6143,111.7831,111.4853,111.5846,87695.0
2025-02-24 10:05:00,112.33,112.55,112.01,112.5,126111.0,111.5349,111.7533,111.2172,111.7037,126111.0
2025-02-24 10:10:00,112.48,112.51,112.27,112.32,103981.0,111.6838,111.7136,111.4753,111.525,103981.0
2025-02-24 10:15:00,112.29,112.53,112.21,112.48,49415.0,111.4952,111.7335,111.4158,111.6838,49415.0
2025-02-24 10:20:00,112.51,112.91,112.51,112.86,47687.0,111.7136,112.1108,111.7136,112.0612,47687.0
2025-02-24 10:25:00,112.83,113.33,112.81,113.2,75568.0,112.0314,112.5278,112.0115,112.3987,75568.0
2025-02-24 10:30:00,113.22,113.44,112.84,112.97,112403.0,112.4186,112.637,112.0413,112.1704,112403.0
2025-02-24 10:35:00,112.94,113.31,112.93,113.22,63240.0,112.1406,112.508,112.1307,112.4186,63240.0
2025-02-24 10:40:00,113.26,113.48,113.22,113.39,73321.0,112.4583,112.6768,112.4186,112.5874,73321.0
2025-02-24 10:45:00,113.41,113.44,113.1,113.19,46010.0,112.6073,112.637,112.2995,112.3888,46010.0
2025-02-24 10:50:00,113.2,113.29,112.95,113.02,58061.0,112.3987,112.4881,112.1505,112.22,58061.0
2025-02-24 10:55:00,113.02,113.14,112.96,113.06,56016.0,112.22,112.3392,112.1604,112.2597,56016.0
2025-02-24 11:00:00,113.05,113.12,112.97,113.11,27449.0,112.2498,112.3193,112.1704,112.3094,27449.0
2025-02-24 11:05:00,113.15,113.31,113.12,113.18,58836.0,112.3491,112.508,112.3193,112.3789,58836.0
2025-02-24 11:10:00,113.16,113.33,113.13,113.32,34810.0,112.359,112.5278,112.3292,112.5179,34810.0
2025-02-24 11:15:00,113.35,113.38,113.25,113.36,42627.0,112.5477,112.5775,112.4484,112.5576,42627.0
2025-02-24 11:20:00,113.34,113.38,113.18,113.23,39552.0,112.5378,112.5775,112.3789,112.4285,39552.0
2025-02-24 11:25:00,113.23,113.6,113.21,113.56,101045.0,112.4285,112.7959,112.4087,112.7562,101045.0
2025-02-24 11:30:00,113.57,113.68,113.48,113.66,48707.0,112.7661,112.8753,112.6768,112.8555,48707.0
2025-02-24 11:35:00,113.6,113.77,113.5,113.68,197076.0,112.7959,112.9647,112.6966,112.8753,197076.0
2025-02-24 11:40:00,113.68,113.91,113.65,113.85,52421.0,112.8753,113.1037,112.8456,113.0441,52421.0
2025-02-24 11:45:00,113.84,113.88,113.69,113.76,51876.0,113.0342,113.0739,112.8853,112.9548,51876.0
2025-02-24 11:50:00,113.78,113.81,113.6,113.73,45697.0,112.9746,113.0044,112.7959,112.925,45697.0
2025-02-24 11:55:00,113.71,113.73,113.57,113.61,24729.0,112.9051,112.925,112.7661,112.8058,24729.0
2025-02-24 12:00:00,113.63,113.75,113.58,113.74,31964.0,112.8257,112.9449,112.7761,112.9349,31964.0
2025-02-24 12:05:00,113.74,113.77,113.67,113.73,27050.0,112.9349,112.9647,112.8654,112.925,27050.0
2025-02-24 12:10:00,113.72,113.72,113.63,113.68,80514.0,112.9151,112.9151,112.8257,112.8753,80514.0
2025-02-24 12:15:00,113.69,113.71,113.49,113.53,101767.0,112.8853,112.9051,112.6867,112.7264,101767.0
2025-02-24 12:20:00,113.54,113.86,113.53,113.7,165167.0,112.7363,113.0541,112.7264,112.8952,165167.0
2025-02-24 12:25:00,113.7,113.7,113.41,113.53,51425.0,112.8952,112.8952,112.6073,112.7264,51425.0
2025-02-24 12:30:00,113.54,113.58,113.43,113.5,50614.0,112.7363,112.7761,112.6271,112.6966,50614.0
2025-02-24 12:35:00,113.51,113.64,113.5,113.64,22698.0,112.7066,112.8356,112.6966,112.8356,22698.0
2025-02-24 12:40:00,113.6,113.71,113.6,113.66,40990.0,112.7959,112.9051,112.7959,112.8555,40990.0
2025-02-24 12:45:00,113.68,113.7,113.52,113.52,53327.0,112.8753,112.8952,112.7165,112.7165,53327.0
2025-02-24 12:50:00,113.51,113.54,113.28,113.33,49645.0,112.7066,112.7363,112.4782,112.5278,49645.0
2025-02-24 12:55:00,113.33,113.44,113.3,113.43,76174.0,112.5278,112.637,112.498,112.6271,76174.0
2025-02-24 13:00:00,113.43,113.44,113.29,113.32,51505.0,112.6271,112.637,112.4881,112.5179,51505.0
2025-02-24 13:05:00,113.32,113.43,113.3,113.4,67086.0,112.5179,112.6271,112.498,112.5973,67086.0
2025-02-24 13:10:00,113.41,113.46,113.05,113.15,145002.0,112.6073,112.6569,112.2498,112.3491,145002.0
2025-02-24 13:15:00,113.15,113.24,113.0,113.19,38618.0,112.3491,112.4385,112.2002,112.3888,38618.0
2025-02-24 13:20:00,113.18,113.18,112.92,113.0,28291.0,112.3789,112.3789,112.1207,112.2002,28291.0
2025-02-24 13:25:00,113.0,113.1,112.99,113.02,81526.0,112.2002,112.2995,112.1902,112.22,81526.0
2025-02-24 13:30:00,113.02,113.09,112.96,113.02,26983.0,112.22,112.2895,112.1604,112.22,26983.0
2025-02-24 13:35:00,113.02,113.06,112.98,113.03,37904.0,112.22,112.2597,112.1803,112.23,37904.0
2025-02-24 13:40:00,113.03,113.13,113.01,113.13,47694.0,112.23,112.3292,112.2101,112.3292,47694.0
2025-02-24 13:45:00,113.14,113.14,113.04,113.08,34475.0,112.3392,112.3392,112.2399,112.2796,34475.0
2025-02-24 13:50:00,113.09,113.09,112.98,113.04,33916.0,112.2895,112.2895,112.1803,112.2399,33916.0
2025-02-24 13:55:00,113.04,113.12,113.02,113.03,28808.0,112.2399,112.3193,112.22,112.23,28808.0
2025-02-24 14:00:00,113.05,113.17,113.05,113.13,96382.0,112.2498,112.369,112.2498,112.3292,96382.0
2025-02-24 14:05:00,113.14,113.19,113.0,113.08,70064.0,112.3392,112.3888,112.2002,112.2796,70064.0
2025-02-24 14:10:00,113.08,113.08,112.92,112.97,71918.0,112.2796,112.2796,112.1207,112.1704,71918.0
2025-02-24 14:15:00,112.96,112.98,112.91,112.94,54940.0,112.1604,112.1803,112.1108,112.1406,54940.0
2025-02-24 14:20:00,112.94,113.13,112.93,113.11,41948.0,112.1406,112.3292,112.1307,112.3094,41948.0
2025-02-24 14:25:00,113.11,113.12,113.0,113.1,35436.0,112.3094,112.3193,112.2002,112.2995,35436.0
2025-02-24 14:30:00,113.09,113.24,113.09,113.19,78093.0,112.2895,112.4385,112.2895,112.3888,78093.0
2025-02-24 14:35:00,113.19,113.27,113.13,113.17,61704.0,112.3888,112.4683,112.3292,112.369,61704.0
2025-02-24 14:40:00,113.17,113.19,113.01,113.03,59851.0,112.369,112.3888,112.2101,112.23,59851.0
2025-02-24 14:45:00,113.03,113.17,112.93,113.16,59196.0,112.23,112.369,112.1307,112.359,59196.0
2025-02-24 14:50:00,113.14,113.17,113.11,113.14,28206.0,112.3392,112.369,112.3094,112.3392,28206.0
2025-02-24 14:55:00,113.14,113.34,113.13,113.33,72091.0,112.3392,112.5378,112.3292,112.5278,72091.0
2025-02-24 15:00:00,113.34,113.49,113.31,113.48,79214.0,112.5378,112.6867,112.508,112.6768,79214.0
2025-02-24 15:05:00,113.47,113.54,113.41,113.48,52768.0,112.6668,112.7363,112.6073,112.6768,52768.0
2025-02-24 15:10:00,113.47,113.5,113.35,113.35,38732.0,112.6668,112.6966,112.5477,112.5477,38732.0
2025-02-24 15:15:00,113.35,113.51,113.28,113.5,50904.0,112.5477,112.7066,112.4782,112.6966,50904.0
2025-02-24 15:20:00,113.49,113.59,113.4,113.51,79902.0,112.6867,112.786,112.5973,112.7066,79902.0
2025-02-24 15:25:00,113.51,113.54,113.41,113.46,56348.0,112.7066,112.7363,112.6073,112.6569,56348.0
2025-02-24 15:30:00,113.47,113.57,113.46,113.53,51552.0,112.6668,112.7661,112.6569,112.7264,51552.0
2025-02-24 15:35:00,113.53,113.57,113.49,113.5,44412.0,112.7264,112.7661,112.6867,112.6966,44412.0
2025-02-24 15:40:00,113.49,113.55,113.45,113.53,79284.0,112.6867,112.7463,112.647,112.7264,79284.0
2025-02-24 15:45:00,113.53,113.56,113.48,113.55,84927.0,112.7264,112.7562,112.6768,112.7463,84927.0
2025-02-24 15:50:00,113.56,113.57,113.4,113.49,194196.0,112.7562,112.7661,112.5973,112.6867,194196.0
2025-02-24 15:55:00,113.49,113.5,113.12,113.21,676939.0,112.6867,112.6966,112.3193,112.4087,676939.0
2025-02-25 09:30:00,113.08,113.45,112.9,113.29,225841.0,112.2796,112.647,112.1009,112.4881,225841.0
2025-02-25 09:35:00,113.3,113.4,112.67,113.11,93814.0,112.498,112.5973,111.8725,112.3094,93814.0
2025-02-25 09:40:00,113.12,113.26,112.96,113.17,85697.0,112.3193,112.4583,112.1604,112.369,85697.0
2025-02-25 09:45:00,113.17,113.33,112.99,113.12,58998.0,112.369,112.5278,112.1902,112.3193,58998.0
2025-02-25 09:50:00,113.15,113.3,113.12,113.22,65565.0,112.3491,112.498,112.3193,112.4186,65565.0
2025-02-25 09:55:00,113.25,113.43,113.02,113.34,63314.0,112.4484,112.6271,112.22,112.5378,63314.0
2025-02-25 10:00:00,113.34,113.35,113.09,113.2,83806.0,112.5378,112.5477,112.2895,112.3987,83806.0
2025-02-25 10:05:00,113.2,113.21,113.0,113.15,111400.0,112.3987,112.4087,112.2002,112.3491,111400.0
2025-02-25 10:10:00,113.16,113.26,113.05,113.23,103939.0,112.359,112.4583,112.2498,112.4285,103939.0
2025-02-25 10:15:00,113.23,113.42,113.16,113.39,154399.0,112.4285,112.6172,112.359,112.5874,154399.0
2025-02-25 10:20:00,113.39,113.43,113.1,113.3,41362.0,112.5874,112.6271,112.2995,112.498,41362.0
2025-02-25 10:25:00,113.29,113.38,113.17,113.34,93017.0,112.4881,112.5775,112.369,112.5378,93017.0
2025-02-25 10:30:00,113.34,113.35,113.14,113.23,41406.0,112.5378,112.5477,112.3392,112.4285,41406.0
2025-02-25 10:35:00,113.2,113.24,113.01,113.08,41463.0,112.3987,112.4385,112.2101,112.2796,41463.0
2025-02-25 10:40:00,113.09,113.36,113.08,113.36,27851.0,112.2895,112.5576,112.2796,112.5576,27851.0
2025-02-25 10:45:00,113.35,113.38,113.19,113.33,30077.0,112.5477,112.5775,112.3888,112.5278,30077.0
2025-02-25 10:50:00,113.32,113.36,113.18,113.31,41281.0,112.5179,112.5576,112.3789,112.508,41281.0
2025-02-25 10:55:00,113.32,113.4,113.13,113.18,86328.0,112.5179,112.5973,112.3292,112.3789,86328.0
2025-02-25 11:00:00,113.18,113.5,113.12,113.48,62046.0,112.3789,112.6966,112.3193,112.6768,62046.0
2025-02-25 11:05:00,113.47,113.57,113.39,113.39,71191.0,112.6668,112.7661,112.5874,112.5874,71191.0
2025-02-25 11:10:00,113.38,113.61,113.31,113.61,109315.0,112.5775,112.8058,112.508,112.8058,109315.0
2025-02-25 11:15:00,113.59,113.6,113.28,113.28,44204.0,112.786,112.7959,112.4782,112.4782,44204.0
2025-02-25 11:20:00,113.28,113.3,113.13,113.2,27934.0,112.4782,112.498,112.3292,112.3987,27934.0
2025-02-25 11:25:00,113.24,113.26,112.86,112.87,52293.0,112.4385,112.4583,112.0612,112.0711,52293.0
2025-02-25 11:30:00,112.84,112.95,112.69,112.93,110230.0,112.0413,112.1505,111.8924,112.1307,110230.0
2025-02-25 11:35:00,112.93,113.25,112.87,113.17,192179.0,112.1307,112.4484,112.0711,112.369,192179.0
2025-02-25 11:40:00,113.18,113.19,113.01,113.12,30325.0,112.3789,112.3888,112.2101,112.3193,30325.0
2025-02-25 11:45:00,113.12,113.22,113.08,113.2,34047.0,112.3193,112.4186,112.2796,112.3987,34047.0
2025-02-25 11:50:00,113.18,113.23,113.11,113.2,26020.0,112.3789,112.4285,112.3094,112.3987,26020.0
2025-02-25 11:55:00,113.18,113.28,113.1,113.11,33817.0,112.3789,112.4782,112.2995,112.3094,33817.0
2025-02-25 12:00:00,113.1,113.19,113.01,113.06,30875.0,112.2995,112.3888,112.2101,112.2597,30875.0
2025-02-25 12:05:00,113.08,113.1,112.89,112.96,91080.0,112.2796,112.2995,112.0909,112.1604,91080.0
2025-02-25 12:10:00,112.97,113.0,112.83,112.88,65054.0,112.1704,112.2002,112.0314,112.081,65054.0
2025-02-25 12:15:00,112.88,112.98,112.88,112.93,19588.0,112.081,112.1803,112.081,112.1307,19588.0
2025-02-25 12:20:00,112.92,112.96,112.79,112.84,47279.0,112.1207,112.1604,111.9916,112.0413,47279.0
2025-02-25 12:25:00,112.85,113.0,112.83,113.0,13974.0,112.0512,112.2002,112.0314,112.2002,13974.0
2025-02-25 12:30:00,112.97,113.0,112.89,112.94,33306.0,112.1704,112.2002,112.0909,112.1406,33306.0
2025-02-25 12:35:00,112.94,113.13,112.92,113.05,135983.0,112.1406,112.3292,112.1207,112.2498,135983.0
2025-02-25 12:40:00,113.05,113.97,113.05,113.81,333505.0,112.2498,113.1633,112.2498,113.0044,333505.0
2025-02-25 12:45:00,113.8,113.98,113.6,113.88,451103.0,112.9945,113.1732,112.7959,113.0739,451103.0
2025-02-25 12:50:00,113.9,113.9,113.3,113.76,148316.0,113.0938,113.0938,112.498,112.9548,148316.0
2025-02-25 12:55:00,113.76,114.14,113.76,114.05,124494.0,112.9548,113.3321,112.9548,113.2427,124494.0
2025-02-25 13:00:00,114.06,114.28,114.02,114.16,154087.0,113.2527,113.4711,113.2129,113.352,154087.0
2025-02-25 13:05:00,114.17,114.32,114.06,114.2,94731.0,113.3619,113.5108,113.2527,113.3917,94731.0
2025-02-25 13:10:00,114.21,114.22,113.9,113.94,54374.0,113.4016,113.4115,113.0938,113.1335,54374.0
2025-02-25 13:15:00,113.9,114.46,113.9,114.46,172633.0,113.0938,113.6498,113.0938,113.6498,172633.0
2025-02-25 13:20:00,114.46,114.65,114.39,114.54,100520.0,113.6498,113.8385,113.5803,113.7293,100520.0
2025-02-25 13:25:00,114.55,114.64,114.45,114.48,68839.0,113.7392,113.8286,113.6399,113.6697,68839.0
2025-02-25 13:30:00,114.47,114.62,114.37,114.49,95878.0,113.6598,113.8087,113.5605,113.6796,95878.0
2025-02-25 13:35:00,114.51,114.91,114.51,114.91,123958.0,113.6995,114.0966,113.6995,114.0966,123958.0
2025-02-25 13:40:00,114.91,115.24,114.87,115.11,239795.0,114.0966,114.4243,114.0569,114.2952,239795.0
2025-02-25 13:45:00,115.1,115.1,114.64,114.83,98509.0,114.2853,114.2853,113.8286,114.0172,98509.0
2025-02-25 13:50:00,114.84,114.91,114.72,114.84,67792.0,114.0271,114.0966,113.908,114.0271,67792.0
2025-02-25 13:55:00,114.82,114.91,114.77,114.78,49380.0,114.0073,114.0966,113.9576,113.9676,49380.0
2025-02-25 14:00:00,114.81,114.98,114.78,114.83,77378.0,113.9974,114.1661,113.9676,114.0172,77378.0
2025-02-25 14:05:00,114.82,114.91,114.73,114.79,60257.0,114.0073,114.0966,113.9179,113.9775,60257.0
2025-02-25 14:10:00,114.79,114.85,114.47,114.56,65596.0,113.9775,114.0371,113.6598,113.7491,65596.0
2025-02-25 14:15:00,114.56,114.59,114.43,114.55,45936.0,113.7491,113.7789,113.62,113.7392,45936.0
2025-02-25 14:20:00,114.55,114.59,114.43,114.56,59266.0,113.7392,113.7789,113.62,113.7491,59266.0
2025-02-25 14:25:00,114.55,114.63,114.47,114.54,40741.0,113.7392,113.8186,113.6598,113.7293,40741.0
2025-02-25 14:30:00,114.53,114.67,114.46,114.66,49253.0,113.7193,113.8583,113.6498,113.8484,49253.0
2025-02-25 14:35:00,114.66,114.8,114.6,114.8,66463.0,113.8484,113.9874,113.7888,113.9874,66463.0
2025-02-25 14:40:00,114.79,115.03,114.71,114.94,86520.0,113.9775,114.2158,113.8981,114.1264,86520.0
2025-02-25 14:45:00,114.96,114.98,114.82,114.97,56054.0,114.1463,114.1661,114.0073,114.1562,56054.0
2025-02-25 14:50:00,114.96,114.98,114.53,114.71,74406.0,114.1463,114.1661,113.7193,113.8981,74406.0
2025-02-25 14:55:00,114.7,114.78,114.62,114.76,47234.0,113.8881,113.9676,113.8087,113.9477,47234.0
2025-02-25 15:00:00,114.76,114.83,114.71,114.83,43137.0,113.9477,114.0172,113.8981,114.0172,43137.0
2025-02-25 15:05:00,114.83,114.98,114.76,114.93,65169.0,114.0172,114.1661,113.9477,114.1165,65169.0
2025-02-25 15:10:00,114.94,114.98,114.72,114.98,64297.0,114.1264,114.1661,113.908,114.1661,64297.0
2025-02-25 15:15:00,114.98,115.0,114.88,114.98,59799.0,114.1661,114.186,114.0669,114.1661,59799.0
2025-02-25 15:20:00,114.97,115.18,114.96,115.14,82351.0,114.1562,114.3647,114.1463,114.325,82351.0
2025-02-25 15:25:00,115.14,115.18,115.01,115.09,88605.0,114.325,114.3647,114.1959,114.2754,88605.0
2025-02-25 15:30:00,115.1,115.13,114.96,115.11,103396.0,114.2853,114.3151,114.1463,114.2952,103396.0
2025-02-25 15:35:00,115.11,115.15,114.93,115.0,102525.0,114.2952,114.3349,114.1165,114.186,102525.0
2025-02-25 15:40:00,115.01,115.06,114.89,114.93,118538.0,114.1959,114.2456,114.0768,114.1165,118538.0
2025-02-25 15:45:00,114.94,115.06,114.93,115.01,92968.0,114.1264,114.2456,114.1165,114.1959,92968.0
2025-02-25 15:50:00,115.02,115.15,114.68,114.69,267525.0,114.2059,114.3349,113.8683,113.8782,267525.0
2025-02-25 15:55:00,114.69,114.84,114.56,114.59,600377.0,113.8782,114.0271,113.7491,113.7789,600377.0
2025-02-26 09:30:00,114.61,114.79,113.45,113.88,250309.0,113.7988,113.9775,112.647,113.0739,250309.0
2025-02-26 09:35:00,113.87,114.2,113.79,114.05,110232.0,113.064,113.3917,112.9846,113.2427,110232.0
2025-02-26 09:40:00,114.05,114.24,113.75,113.78,95224.0,113.2427,113.4314,112.9449,112.9746,95224.0
2025-02-26 09:45:00,113.75,113.95,113.66,113.84,76273.0,112.9449,113.1434,112.8555,113.0342,76273.0
2025-02-26 09:50:00,113.86,114.02,113.53,113.61,168363.0,113.0541,113.2129,112.7264,112.8058,168363.0
2025-02-26 09:55:00,113.58,113.63,113.43,113.53,71156.0,112.7761,112.8257,112.6271,112.7264,71156.0
2025-02-26 10:00:00,113.54,114.07,113.52,113.98,69061.0,112.7363,113.2626,112.7165,113.1732,69061.0
2025-02-26 10:05:00,113.98,114.16,113.87,114.1,60808.0,113.1732,113.352,113.064,113.2924,60808.0
2025-02-26 10:10:00,114.1,114.28,114.0,114.07,66400.0,113.2924,113.4711,113.1931,113.2626,66400.0
2025-02-26 10:15:00,114.04,114.07,113.89,113.93,75386.0,113.2328,113.2626,113.0839,113.1236,75386.0
2025-02-26 10:20:00,113.93,114.09,113.85,114.01,59293.0,113.1236,113.2824,113.0441,113.203,59293.0
2025-02-26 10:25:00,114.0,114.15,113.91,114.14,79253.0,113.1931,113.342,113.1037,113.3321,79253.0
2025-02-26 10:30:00,114.17,114.17,113.82,113.85,78009.0,113.3619,113.3619,113.0144,113.0441,78009.0
2025-02-26 10:35:00,113.84,113.88,113.7,113.77,60825.0,113.0342,113.0739,112.8952,112.9647,60825.0
2025-02-26 10:40:00,113.79,113.86,113.7,113.84,58233.0,112.9846,113.0541,112.8952,113.0342,58233.0
2025-02-26 10:45:00,113.83,113.96,113.74,113.93,35925.0,113.0243,113.1534,112.9349,113.1236,35925.0
2025-02-26 10:50:00,113.93,114.07,113.91,113.99,29755.0,113.1236,113.2626,113.1037,113.1832,29755.0
2025-02-26 10:55:00,113.98,114.02,113.81,113.99,37215.0,113.1732,113.2129,113.0044,113.1832,37215.0
2025-02-26 11:00:00,114.0,114.05,113.88,113.9,40734.0,113.1931,113.2427,113.0739,113.0938,40734.0
2025-02-26 11:05:00,113.9,114.2,113.88,114.13,92235.0,113.0938,113.3917,113.0739,113.3222,92235.0
2025-02-26 11:10:00,114.14,114.14,113.97,113.99,34472.0,113.3321,113.3321,113.1633,113.1832,34472.0
2025-02-26 11:15:00,113.98,114.07,113.9,113.93,28304.0,113.1732,113.2626,113.0938,113.1236,28304.0
2025-02-26 11:20:00,113.94,114.23,113.94,114.22,51849.0,113.1335,113.4215,113.1335,113.4115,51849.0
2025-02-26 11:25:00,114.22,114.35,114.2,114.21,30115.0,113.4115,113.5406,113.3917,113.4016,30115.0
2025-02-26 11:30:00,114.21,114.22,114.05,114.16,24001.0,113.4016,113.4115,113.2427,113.352,24001.0
2025-02-26 11:35:00,114.16,114.19,114.04,114.04,32557.0,113.352,113.3817,113.2328,113.2328,32557.0
2025-02-26 11:40:00,114.04,114.06,113.87,114.01,31004.0,113.2328,113.2527,113.064,113.203,31004.0
2025-02-26 11:45:00,114.03,114.13,114.0,114.08,21920.0,113.2229,113.3222,113.1931,113.2725,21920.0
2025-02-26 11:50:00,114.08,114.12,113.95,113.98,20194.0,113.2725,113.3122,113.1434,113.1732,20194.0
2025-02-26 11:55:00,113.96,113.96,113.66,113.72,38919.0,113.1534,113.1534,112.8555,112.9151,38919.0
2025-02-26 12:00:00,113.73,113.76,113.46,113.47,42157.0,112.925,112.9548,112.6569,112.6668,42157.0
2025-02-26 12:05:00,113.47,113.54,113.45,113.51,32309.0,112.6668,112.7363,112.647,112.7066,32309.0
2025-02-26 12:10:00,113.51,113.59,113.46,113.57,43730.0,112.7066,112.786,112.6569,112.7661,43730.0
2025-02-26 12:15:00,113.56,113.66,113.49,113.59,25557.0,112.7562,112.8555,112.6867,112.786,25557.0
2025-02-26 12:20:00,113.59,113.61,113.35,113.42,32268.0,112.786,112.8058,112.5477,112.6172,32268.0
2025-02-26 12:25:00,113.44,113.58,113.43,113.54,25178.0,112.637,112.7761,112.6271,112.7363,25178.0
2025-02-26 12:30:00,113.55,113.6,113.41,113.43,36558.0,112.7463,112.7959,112.6073,112.6271,36558.0
2025-02-26 12:35:00,113.43,113.48,113.37,113.38,49371.0,112.6271,112.6768,112.5675,112.5775,49371.0
2025-02-26 12:40:00,113.38,113.38,113.24,113.25,52481.0,112.5775,112.5775,112.4385,112.4484,52481.0
2025-02-26 12:45:00,113.25,113.26,113.12,113.14,39442.0,112.4484,112.4583,112.3193,112.3392,39442.0
2025-02-26 12:50:00,113.13,113.22,113.0,113.0,33729.0,112.3292,112.4186,112.2002,112.2002,33729.0
2025-02-26 12:55:00,113.0,113.05,113.0,113.0,53027.0,112.2002,112.2498,112.2002,112.2002,53027.0
2025-02-26 13:00:00,113.0,113.07,112.83,113.02,52057.0,112.2002,112.2697,112.0314,112.22,52057.0
2025-02-26 13:05:00,113.03,113.16,113.02,113.15,35567.0,112.23,112.359,112.22,112.3491,35567.0
2025-02-26 13:10:00,113.15,113.16,112.96,113.05,43309.0,112.3491,112.359,112.1604,112.2498,43309.0
2025-02-26 13:15:00,113.04,113.04,112.81,112.84,24180.0,112.2399,112.2399,112.0115,112.0413,24180.0
2025-02-26 13:20:00,112.83,112.92,112.67,112.69,54367.0,112.0314,112.1207,111.8725,111.8924,54367.0
2025-02-26 13:25:00,112.73,112.81,112.61,112.66,23154.0,111.9321,112.0115,111.8129,111.8626,23154.0
2025-02-26 13:30:00,112.66,112.68,112.54,112.54,24006.0,111.8626,111.8824,111.7434,111.7434,24006.0
2025-02-26 13:35:00,112.52,112.62,112.43,112.44,30032.0,111.7236,111.8229,111.6342,111.6441,30032.0
2025-02-26 13:40:00,112.44,112.5,112.26,112.39,113178.0,111.6441,111.7037,111.4654,111.5945,113178.0
2025-02-26 13:45:00,112.4,112.55,112.34,112.39,28305.0,111.6044,111.7533,111.5448,111.5945,28305.0
2025-02-26 13:50:00,112.39,112.45,112.28,112.38,79096.0,111.5945,111.6541,111.4853,111.5846,79096.0
2025-02-26 13:55:00,112.39,112.6,112.35,112.53,29782.0,111.5945,111.803,111.5548,111.7335,29782.0
2025-02-26 14:00:00,112.53,112.63,112.46,112.54,45826.0,111.7335,111.8328,111.664,111.7434,45826.0
2025-02-26 14:05:00,112.53,112.57,112.43,112.45,18611.0,111.7335,111.7732,111.6342,111.6541,18611.0
2025-02-26 14:10:00,112.47,112.53,112.38,112.52,19243.0,111.6739,111.7335,111.5846,111.7236,19243.0
2025-02-26 14:15:00,112.51,112.59,112.48,112.57,31110.0,111.7136,111.7931,111.6838,111.7732,31110.0
2025-02-26 14:20:00,112.57,112.64,112.5,112.57,54262.0,111.7732,111.8427,111.7037,111.7732,54262.0
2025-02-26 14:25:00,112.55,112.77,112.51,112.77,65047.0,111.7533,111.9718,111.7136,111.9718,65047.0
2025-02-26 14:30:00,112.75,112.92,112.69,112.87,66006.0,111.9519,112.1207,111.8924,112.0711,66006.0
2025-02-26 14:35:00,112.88,112.96,112.81,112.85,30760.0,112.081,112.1604,112.0115,112.0512,30760.0
2025-02-26 14:40:00,112.85,112.86,112.76,112.78,27127.0,112.0512,112.0612,111.9619,111.9817,27127.0
2025-02-26 14:45:00,112.79,112.9,112.79,112.87,22722.0,111.9916,112.1009,111.9916,112.0711,22722.0
2025-02-26 14:50:00,112.87,112.92,112.82,112.87,30918.0,112.0711,112.1207,112.0214,112.0711,30918.0
2025-02-26 14:55:00,112.87,112.89,112.79,112.84,38130.0,112.0711,112.0909,111.9916,112.0413,38130.0
2025-02-26 15:00:00,112.84,112.89,112.74,112.79,29921.0,112.0413,112.0909,111.942,111.9916,29921.0
2025-02-26 15:05:00,112.79,112.89,112.79,112.86,25836.0,111.9916,112.0909,111.9916,112.0612,25836.0
2025-02-26 15:10:00,112.87,112.94,112.83,112.85,39138.0,112.0711,112.1406,112.0314,112.0512,39138.0
2025-02-26 15:15:00,112.85,112.96,112.82,112.96,25705.0,112.0512,112.1604,112.0214,112.1604,25705.0
2025-02-26 15:20:00,112.96,113.08,112.95,113.01,62899.0,112.1604,112.2796,112.1505,112.2101,62899.0
2025-02-26 15:25:00,113.01,113.04,112.94,113.02,57601.0,112.2101,112.2399,112.1406,112.22,57601.0
2025-02-26 15:30:00,113.01,113.11,112.99,113.04,32002.0,112.2101,112.3094,112.1902,112.2399,32002.0
2025-02-26 15:35:00,113.05,113.18,113.03,113.11,38415.0,112.2498,112.3789,112.23,112.3094,38415.0
2025-02-26 15:40:00,113.09,113.3,113.09,113.2,43073.0,112.2895,112.498,112.2895,112.3987,43073.0
2025-02-26 15:45:00,113.2,113.32,113.18,113.26,163103.0,112.3987,112.5179,112.3789,112.4583,163103.0
2025-02-26 15:50:00,113.26,113.33,113.01,113.04,226475.0,112.4583,112.5278,112.2101,112.2399,226475.0
2025-02-26 15:55:00,113.01,113.11,112.9,113.0,433631.0,112.2101,112.3094,112.1009,112.2002,433631.0
2025-02-27 09:30:00,113.0,113.82,112.8,113.66,196462.0,112.2002,113.0144,112.0016,112.8555,196462.0
2025-02-27 09:35:00,113.66,113.88,113.6,113.7,38169.0,112.8555,113.0739,112.7959,112.8952,38169.0
2025-02-27 09:40:00,113.69,114.0,113.53,114.0,68331.0,112.8853,113.1931,112.7264,113.1931,68331.0
2025-02-27 09:45:00,113.99,114.1,113.74,114.0,54469.0,113.1832,113.2924,112.9349,113.1931,54469.0
2025-02-27 09:50:00,113.97,114.08,113.87,114.03,49766.0,113.1633,113.2725,113.064,113.2229,49766.0
2025-02-27 09:55:00,114.03,114.14,114.0,114.07,62873.0,113.2229,113.3321,113.1931,113.2626,62873.0
2025-02-27 10:00:00,114.08,114.08,113.71,113.8,106604.0,113.2725,113.2725,112.9051,112.9945,106604.0
2025-02-27 10:05:00,113.81,114.13,113.78,114.0,77205.0,113.0044,113.3222,112.9746,113.1931,77205.0
2025-02-27 10:10:00,113.97,114.18,113.9,114.13,72346.0,113.1633,113.3718,113.0938,113.3222,72346.0
2025-02-27 10:15:00,114.12,114.44,113.99,114.34,103471.0,113.3122,113.63,113.1832,113.5307,103471.0
2025-02-27 10:20:00,114.36,114.65,114.26,114.64,42662.0,113.5505,113.8385,113.4512,113.8286,42662.0
2025-02-27 10:25:00,114.64,115.03,114.6,114.95,108046.0,113.8286,114.2158,113.7888,114.1364,108046.0
2025-02-27 10:30:00,114.96,115.03,114.8,114.94,159187.0,114.1463,114.2158,113.9874,114.1264,159187.0
2025-02-27 10:35:00,114.94,115.16,114.88,115.07,88398.0,114.1264,114.3449,114.0669,114.2555,88398.0
2025-02-27 10:40:00,115.08,115.32,115.05,115.3,69452.0,114.2654,114.5037,114.2357,114.4839,69452.0
2025-02-27 10:45:00,115.3,115.3,115.0,115.01,86377.0,114.4839,114.4839,114.186,114.1959,86377.0
2025-02-27 10:50:00,115.0,115.24,114.99,115.03,59533.0,114.186,114.4243,114.1761,114.2158,59533.0
2025-02-27 10:55:00,114.99,115.12,114.9,115.0,42889.0,114.1761,114.3052,114.0867,114.186,42889.0
2025-02-27 11:00:00,115.01,115.13,114.91,114.99,52866.0,114.1959,114.3151,114.0966,114.1761,52866.0
2025-02-27 11:05:00,114.98,115.17,114.96,115.09,27911.0,114.1661,114.3548,114.1463,114.2754,27911.0
2025-02-27 11:10:00,115.07,115.17,114.91,115.14,53892.0,114.2555,114.3548,114.0966,114.325,53892.0
2025-02-27 11:15:00,115.13,115.3,115.13,115.24,31381.0,114.3151,114.4839,114.3151,114.4243,31381.0
2025-02-27 11:20:00,115.26,115.29,115.11,115.21,30790.0,114.4442,114.474,114.2952,114.3945,30790.0
2025-02-27 11:25:00,115.21,115.24,114.96,115.05,47079.0,114.3945,114.4243,114.1463,114.2357,47079.0
2025-02-27 11:30:00,115.03,115.03,114.9,114.92,22581.0,114.2158,114.2158,114.0867,114.1066,22581.0
2025-02-27 11:35:00,114.9,115.04,114.89,114.99,30337.0,114.0867,114.2257,114.0768,114.1761,30337.0
2025-02-27 11:40:00,114.99,115.0,114.89,114.96,26847.0,114.1761,114.186,114.0768,114.1463,26847.0
2025-02-27 11:45:00,114.96,114.99,114.81,114.82,24033.0,114.1463,114.1761,113.9974,114.0073,24033.0
2025-02-27 11:50:00,114.81,114.82,114.62,114.62,24318.0,113.9974,114.0073,113.8087,113.8087,24318.0
2025-02-27 11:55:00,114.63,114.79,114.62,114.7,21786.0,113.8186,113.9775,113.8087,113.8881,21786.0
2025-02-27 12:00:00,114.69,114.73,114.57,114.6,22589.0,113.8782,113.9179,113.759,113.7888,22589.0
2025-02-27 12:05:00,114.64,114.72,114.55,114.7,77412.0,113.8286,113.908,113.7392,113.8881,77412.0
2025-02-27 12:10:00,114.7,114.92,114.69,114.89,31646.0,113.8881,114.1066,113.8782,114.0768,31646.0
2025-02-27 12:15:00,114.89,114.91,114.77,114.88,41915.0,114.0768,114.0966,113.9576,114.0669,41915.0
2025-02-27 12:20:00,114.87,115.01,114.83,115.0,65072.0,114.0569,114.1959,114.0172,114.186,65072.0
2025-02-27 12:25:00,115.0,115.13,114.96,115.1,36622.0,114.186,114.3151,114.1463,114.2853,36622.0
2025-02-27 12:30:00,115.1,115.2,115.04,115.09,24158.0,114.2853,114.3846,114.2257,114.2754,24158.0
2025-02-27 12:35:00,115.09,115.18,115.08,115.1,31259.0,114.2754,114.3647,114.2654,114.2853,31259.0
2025-02-27 12:40:00,115.11,115.12,114.78,114.93,102751.0,114.2952,114.3052,113.9676,114.1165,102751.0
2025-02-27 12:45:00,114.93,115.24,114.9,115.15,236576.0,114.1165,114.4243,114.0867,114.3349,236576.0
2025-02-27 12:50:00,115.17,115.18,115.03,115.1,74245.0,114.3548,114.3647,114.2158,114.2853,74245.0
2025-02-27 12:55:00,115.07,115.18,115.07,115.14,28877.0,114.2555,114.3647,114.2555,114.325,28877.0
2025-02-27 13:00:00,115.15,115.27,115.14,115.2,30941.0,114.3349,114.4541,114.325,114.3846,30941.0
2025-02-27 13:05:00,115.17,115.18,115.01,115.15,27724.0,114.3548,114.3647,114.1959,114.3349,27724.0
2025-02-27 13:10:00,115.12,115.38,115.12,115.34,46714.0,114.3052,114.5633,114.3052,114.5236,46714.0
2025-02-27 13:15:00,115.36,115.42,115.24,115.28,33647.0,114.5435,114.603,114.4243,114.464,33647.0
2025-02-27 13:20:00,115.27,115.45,115.26,115.39,45014.0,114.4541,114.6328,114.4442,114.5732,45014.0
2025-02-27 13:25:00,115.41,115.53,115.35,115.53,62015.0,114.5931,114.7123,114.5335,114.7123,62015.0
2025-02-27 13:30:00,115.52,115.7,115.51,115.58,176211.0,114.7023,114.8811,114.6924,114.7619,176211.0
2025-02-27 13:35:00,115.58,115.58,115.35,115.49,33509.0,114.7619,114.7619,114.5335,114.6725,33509.0
2025-02-27 13:40:00,115.49,115.6,115.44,115.49,29587.0,114.6725,114.7818,114.6229,114.6725,29587.0
2025-02-27 13:45:00,115.5,115.55,115.49,115.53,17690.0,114.6825,114.7321,114.6725,114.7123,17690.0
2025-02-27 13:50:00,115.53,115.63,115.46,115.61,41665.0,114.7123,114.8115,114.6428,114.7917,41665.0
2025-02-27 13:55:00,115.59,115.62,115.42,115.43,40945.0,114.7718,114.8016,114.603,114.613,40945.0
2025-02-27 14:00:00,115.43,115.49,115.33,115.49,40819.0,114.613,114.6725,114.5137,114.6725,40819.0
2025-02-27 14:05:00,115.48,115.53,115.41,115.51,18760.0,114.6626,114.7123,114.5931,114.6924,18760.0
2025-02-27 14:10:00,115.51,115.52,115.31,115.33,36252.0,114.6924,114.7023,114.4938,114.5137,36252.0
2025-02-27 14:15:00,115.32,115.35,115.26,115.31,34776.0,114.5037,114.5335,114.4442,114.4938,34776.0
2025-02-27 14:20:00,115.3,115.47,115.14,115.4,220965.0,114.4839,114.6527,114.325,114.5832,220965.0
2025-02-27 14:25:00,115.39,115.39,115.0,115.02,101975.0,114.5732,114.5732,114.186,114.2059,101975.0
2025-02-27 14:30:00,115.03,115.03,114.79,114.97,56706.0,114.2158,114.2158,113.9775,114.1562,56706.0
2025-02-27 14:35:00,114.98,115.07,114.81,114.86,67726.0,114.1661,114.2555,113.9974,114.047,67726.0
2025-02-27 14:40:00,114.87,114.92,114.77,114.9,60905.0,114.0569,114.1066,113.9576,114.0867,60905.0
2025-02-27 14:45:00,114.9,114.97,114.81,114.83,69138.0,114.0867,114.1562,113.9974,114.0172,69138.0
2025-02-27 14:50:00,114.83,114.99,114.78,114.98,54515.0,114.0172,114.1761,113.9676,114.1661,54515.0
2025-02-27 14:55:00,114.98,115.03,114.9,114.95,84223.0,114.1661,114.2158,114.0867,114.1364,84223.0
2025-02-27 15:00:00,114.95,114.95,114.72,114.77,106366.0,114.1364,114.1364,113.908,113.9576,106366.0
2025-02-27 15:05:00,114.77,114.88,114.76,114.88,88252.0,113.9576,114.0669,113.9477,114.0669,88252.0
2025-02-27 15:10:00,114.86,114.95,114.84,114.9,43358.0,114.047,114.1364,114.0271,114.0867,43358.0
2025-02-27 15:15:00,114.9,114.93,114.81,114.84,63744.0,114.0867,114.1165,113.9974,114.0271,63744.0
2025-02-27 15:20:00,114.85,114.85,114.58,114.61,88620.0,114.0371,114.0371,113.769,113.7988,88620.0
2025-02-27 15:25:00,114.61,114.65,114.32,114.33,81992.0,113.7988,113.8385,113.5108,113.5207,81992.0
2025-02-27 15:30:00,114.33,114.49,114.28,114.43,59366.0,113.5207,113.6796,113.4711,113.62,59366.0
2025-02-27 15:35:00,114.43,114.55,114.28,114.46,98238.0,113.62,113.7392,113.4711,113.6498,98238.0
2025-02-27 15:40:00,114.46,114.61,114.42,114.54,62300.0,113.6498,113.7988,113.6101,113.7293,62300.0
2025-02-27 15:45:00,114.54,114.55,114.32,114.38,66413.0,113.7293,113.7392,113.5108,113.5704,66413.0
2025-02-27 15:50:00,114.37,114.44,114.16,114.33,240423.0,113.5605,113.63,113.352,113.5207,240423.0
2025-02-27 15:55:00,114.31,114.55,114.24,114.52,554488.0,113.5009,113.7392,113.4314,113.7094,554488.0
2025-02-28 09:30:00,115.12,115.66,114.48,114.57,310250.0,114.3052,114.8413,113.6697,113.759,310250.0
2025-02-28 09:35:00,114.55,115.14,114.52,115.09,215740.0,113.7392,114.325,113.7094,114.2754,215740.0
2025-02-28 09:40:00,115.09,115.16,114.79,114.86,80850.0,114.2754,114.3449,113.9775,114.047,80850.0
2025-02-28 09:45:00,114.89,115.21,114.74,115.13,121794.0,114.0768,114.3945,113.9278,114.3151,121794.0
2025-02-28 09:50:00,115.09,115.11,114.79,115.0,150254.0,114.2754,114.2952,113.9775,114.186,150254.0
2025-02-28 09:55:00,115.02,115.06,114.85,115.03,68675.0,114.2059,114.2456,114.0371,114.2158,68675.0
2025-02-28 10:00:00,115.05,115.1,114.81,114.9,140325.0,114.2357,114.2853,113.9974,114.0867,140325.0
2025-02-28 10:05:00,114.9,114.94,114.76,114.9,61379.0,114.0867,114.1264,113.9477,114.0867,61379.0
2025-02-28 10:10:00,114.9,115.02,114.73,114.77,68864.0,114.0867,114.2059,113.9179,113.9576,68864.0
2025-02-28 10:15:00,114.81,114.81,114.27,114.33,187542.0,113.9974,113.9974,113.4612,113.5207,187542.0
2025-02-28 10:20:00,114.35,114.63,114.29,114.49,101997.0,113.5406,113.8186,113.481,113.6796,101997.0
2025-02-28 10:25:00,114.46,114.79,114.45,114.78,67732.0,113.6498,113.9775,113.6399,113.9676,67732.0
2025-02-28 10:30:00,114.79,114.8,114.5,114.59,85328.0,113.9775,113.9874,113.6895,113.7789,85328.0
2025-02-28 10:35:00,114.54,114.85,114.54,114.79,49927.0,113.7293,114.0371,113.7293,113.9775,49927.0
2025-02-28 10:40:00,114.77,114.81,114.54,114.56,37504.0,113.9576,113.9974,113.7293,113.7491,37504.0
2025-02-28 10:45:00,114.56,114.86,114.55,114.86,72622.0,113.7491,114.047,113.7392,114.047,72622.0
2025-02-28 10:50:00,114.87,114.96,114.82,114.93,31139.0,114.0569,114.1463,114.0073,114.1165,31139.0
2025-02-28 10:55:00,114.9,115.12,114.88,115.0,43611.0,114.0867,114.3052,114.0669,114.186,43611.0
2025-02-28 11:00:00,114.97,115.15,114.94,115.02,42883.0,114.1562,114.3349,114.1264,114.2059,42883.0
2025-02-28 11:05:00,115.02,115.06,114.8,114.86,85180.0,114.2059,114.2456,113.9874,114.047,85180.0
2025-02-28 11:10:00,114.85,114.89,114.75,114.79,91608.0,114.0371,114.0768,113.9378,113.9775,91608.0
2025-02-28 11:15:00,114.79,114.88,114.65,114.75,78130.0,113.9775,114.0669,113.8385,113.9378,78130.0
2025-02-28 11:20:00,114.77,114.87,114.58,114.62,66211.0,113.9576,114.0569,113.769,113.8087,66211.0
2025-02-28 11:25:00,114.64,114.68,114.52,114.56,53704.0,113.8286,113.8683,113.7094,113.7491,53704.0
2025-02-28 11:30:00,114.56,114.63,114.43,114.46,43888.0,113.7491,113.8186,113.62,113.6498,43888.0
2025-02-28 11:35:00,114.49,114.56,114.37,114.46,67143.0,113.6796,113.7491,113.5605,113.6498,67143.0
2025-02-28 11:40:00,114.47,114.75,114.45,114.75,24453.0,113.6598,113.9378,113.6399,113.9378,24453.0
2025-02-28 11:45:00,114.75,114.76,114.6,114.74,27205.0,113.9378,113.9477,113.7888,113.9278,27205.0
2025-02-28 11:50:00,114.73,114.79,114.69,114.77,17972.0,113.9179,113.9775,113.8782,113.9576,17972.0
2025-02-28 11:55:00,114.75,114.77,114.57,114.61,23188.0,113.9378,113.9576,113.759,113.7988,23188.0
2025-02-28 12:00:00,114.59,114.62,114.5,114.5,27739.0,113.7789,113.8087,113.6895,113.6895,27739.0
2025-02-28 12:05:00,114.5,114.55,114.47,114.52,91749.0,113.6895,113.7392,113.6598,113.7094,91749.0
2025-02-28 12:10:00,114.52,114.73,114.51,114.71,28431.0,113.7094,113.9179,113.6995,113.8981,28431.0
2025-02-28 12:15:00,114.71,114.85,114.71,114.84,20834.0,113.8981,114.0371,113.8981,114.0271,20834.0
2025-02-28 12:20:00,114.84,114.92,114.73,114.76,43134.0,114.0271,114.1066,113.9179,113.9477,43134.0
2025-02-28 12:25:00,114.76,114.85,114.74,114.76,25092.0,113.9477,114.0371,113.9278,113.9477,25092.0
2025-02-28 12:30:00,114.76,114.8,114.69,114.72,62258.0,113.9477,113.9874,113.8782,113.908,62258.0
2025-02-28 12:35:00,114.72,114.72,114.64,114.7,62524.0,113.908,113.908,113.8286,113.8881,62524.0
2025-02-28 12:40:00,114.7,114.7,114.5,114.57,100934.0,113.8881,113.8881,113.6895,113.759,100934.0
2025-02-28 12:45:00,114.58,114.74,114.47,114.68,182310.0,113.769,113.9278,113.6598,113.8683,182310.0
2025-02-28 12:50:00,114.69,114.81,114.66,114.74,96732.0,113.8782,113.9974,113.8484,113.9278,96732.0
2025-02-28 12:55:00,114.76,114.76,114.62,114.64,70305.0,113.9477,113.9477,113.8087,113.8286,70305.0
2025-02-28 13:00:00,114.63,114.77,114.62,114.63,64182.0,113.8186,113.9576,113.8087,113.8186,64182.0
2025-02-28 13:05:00,114.62,114.71,114.61,114.64,69089.0,113.8087,113.8981,113.7988,113.8286,69089.0
2025-02-28 13:10:00,114.64,114.7,114.62,114.66,63580.0,113.8286,113.8881,113.8087,113.8484,63580.0
2025-02-28 13:15:00,114.66,114.7,114.57,114.63,127557.0,113.8484,113.8881,113.759,113.8186,127557.0
2025-02-28 13:20:00,114.63,114.64,114.31,114.34,66374.0,113.8186,113.8286,113.5009,113.5307,66374.0
2025-02-28 13:25:00,114.34,114.67,114.31,114.67,38530.0,113.5307,113.8583,113.5009,113.8583,38530.0
2025-02-28 13:30:00,114.65,114.73,114.55,114.7,43759.0,113.8385,113.9179,113.7392,113.8881,43759.0
2025-02-28 13:35:00,114.72,114.84,114.68,114.82,52184.0,113.908,114.0271,113.8683,114.0073,52184.0
2025-02-28 13:40:00,114.83,114.84,114.67,114.76,68761.0,114.0172,114.0271,113.8583,113.9477,68761.0
2025-02-28 13:45:00,114.78,114.87,114.73,114.87,25269.0,113.9676,114.0569,113.9179,114.0569,25269.0
2025-02-28 13:50:00,114.85,114.99,114.8,114.8,45959.0,114.0371,114.1761,113.9874,113.9874,45959.0
2025-02-28 13:55:00,114.83,114.87,114.7,114.76,37735.0,114.0172,114.0569,113.8881,113.9477,37735.0
2025-02-28 14:00:00,114.75,114.89,114.73,114.87,30658.0,113.9378,114.0768,113.9179,114.0569,30658.0
2025-02-28 14:05:00,114.87,115.07,114.83,115.07,47929.0,114.0569,114.2555,114.0172,114.2555,47929.0
2025-02-28 14:10:00,115.05,115.05,114.82,114.82,25214.0,114.2357,114.2357,114.0073,114.0073,25214.0
2025-02-28 14:15:00,114.83,114.94,114.82,114.92,26194.0,114.0172,114.1264,114.0073,114.1066,26194.0
2025-02-28 14:20:00,114.94,114.95,114.79,114.84,22022.0,114.1264,114.1364,113.9775,114.0271,22022.0
2025-02-28 14:25:00,114.85,115.04,114.85,115.04,47168.0,114.0371,114.2257,114.0371,114.2257,47168.0
2025-02-28 14:30:00,115.03,115.21,114.99,115.1,55060.0,114.2158,114.3945,114.1761,114.2853,55060.0
2025-02-28 14:35:00,115.1,115.2,115.08,115.08,30901.0,114.2853,114.3846,114.2654,114.2654,30901.0
2025-02-28 14:40:00,115.09,115.16,115.03,115.11,29001.0,114.2754,114.3449,114.2158,114.2952,29001.0
2025-02-28 14:45:00,115.11,115.17,115.06,115.07,294731.0,114.2952,114.3548,114.2456,114.2555,294731.0
2025-02-28 14:50:00,115.07,115.1,114.94,114.99,381619.0,114.2555,114.2853,114.1264,114.1761,381619.0
2025-02-28 14:55:00,114.99,115.1,114.96,115.04,64912.0,114.1761,114.2853,114.1463,114.2257,64912.0
2025-02-28 15:00:00,115.05,115.26,115.0,115.23,697234.0,114.2357,114.4442,114.186,114.4144,697234.0
2025-02-28 15:05:00,115.22,115.24,115.11,115.2,66460.0,114.4044,114.4243,114.2952,114.3846,66460.0
2025-02-28 15:10:00,115.2,115.26,115.12,115.21,45416.0,114.3846,114.4442,114.3052,114.3945,45416.0
2025-02-28 15:15:00,115.22,115.27,115.05,115.05,47673.0,114.4044,114.4541,114.2357,114.2357,47673.0
2025-02-28 15:20:00,115.05,115.06,114.92,114.98,46774.0,114.2357,114.2456,114.1066,114.1661,46774.0
2025-02-28 15:25:00,114.97,115.21,114.96,115.21,52606.0,114.1562,114.3945,114.1463,114.3945,52606.0
2025-02-28 15:30:00,115.21,115.29,115.13,115.13,67734.0,114.3945,114.474,114.3151,114.3151,67734.0
2025-02-28 15:35:00,115.14,115.25,115.06,115.23,57752.0,114.325,114.4342,114.2456,114.4144,57752.0
2025-02-28 15:40:00,115.23,115.52,115.23,115.48,88338.0,114.4144,114.7023,114.4144,114.6626,88338.0
2025-02-28 15:45:00,115.48,115.62,115.43,115.62,98403.0,114.6626,114.8016,114.613,114.8016,98403.0
2025-02-28 15:50:00,115.6,115.95,115.57,115.85,236378.0,114.7818,115.1293,114.752,115.03,236378.0
2025-02-28 15:55:00,115.84,116.09,115.74,115.81,502507.0,115.0201,115.2683,114.9208,114.9903,502507.0
2025-03-03 09:30:00,116.04,117.13,116.04,117.1,201181.0,115.2186,116.3009,115.2186,116.2711,201181.0
2025-03-03 09:35:00,117.12,117.24,116.87,117.12,87513.0,116.291,116.4102,116.0428,116.291,87513.0
2025-03-03 09:40:00,117.11,117.46,117.1,117.41,127995.0,116.2811,116.6286,116.2711,116.5789,127995.0
2025-03-03 09:45:00,117.37,117.38,116.55,116.56,78696.0,116.5392,116.5492,115.725,115.735,78696.0
2025-03-03 09:50:00,116.62,116.83,116.45,116.59,84248.0,115.7945,116.0031,115.6257,115.7648,84248.0
2025-03-03 09:55:00,116.57,116.7,116.36,116.69,46257.0,115.7449,115.874,115.5364,115.864,46257.0
2025-03-03 10:00:00,116.59,116.62,116.3,116.56,99270.0,115.7648,115.7945,115.4768,115.735,99270.0
2025-03-03 10:05:00,116.56,116.71,116.35,116.38,42911.0,115.735,115.8839,115.5265,115.5562,42911.0
2025-03-03 10:10:00,116.41,116.62,116.35,116.43,48804.0,115.586,115.7945,115.5265,115.6059,48804.0
2025-03-03 10:15:00,116.43,116.5,116.29,116.32,23508.0,115.6059,115.6754,115.4669,115.4967,23508.0
2025-03-03 10:20:00,116.34,116.39,116.21,116.21,29904.0,115.5165,115.5662,115.3874,115.3874,29904.0
2025-03-03 10:25:00,116.21,116.37,116.11,116.19,35938.0,115.3874,115.5463,115.2881,115.3676,35938.0
2025-03-03 10:30:00,116.21,116.28,116.03,116.22,46289.0,115.3874,115.4569,115.2087,115.3974,46289.0
2025-03-03 10:35:00,116.2,116.46,116.16,116.46,49296.0,115.3775,115.6357,115.3378,115.6357,49296.0
2025-03-03 10:40:00,116.47,116.62,116.43,116.61,30139.0,115.6456,115.7945,115.6059,115.7846,30139.0
2025-03-03 10:45:00,116.59,116.65,116.3,116.39,58923.0,115.7648,115.8243,115.4768,115.5662,58923.0
2025-03-03 10:50:00,116.39,116.51,116.29,116.51,31131.0,115.5662,115.6853,115.4669,115.6853,31131.0
2025-03-03 10:55:00,116.51,116.51,116.33,116.38,42118.0,115.6853,115.6853,115.5066,115.5562,42118.0
2025-03-03 11:00:00,116.38,116.48,116.09,116.17,28158.0,115.5562,115.6555,115.2683,115.3477,28158.0
2025-03-03 11:05:00,116.16,116.2,115.96,116.02,31284.0,115.3378,115.3775,115.1392,115.1988,31284.0
2025-03-03 11:10:00,116.04,116.17,115.86,115.93,29520.0,115.2186,115.3477,115.0399,115.1094,29520.0
2025-03-03 11:15:00,115.94,116.09,115.84,116.07,52895.0,115.1194,115.2683,115.0201,115.2484,52895.0
2025-03-03 11:20:00,116.07,116.3,116.07,116.22,46529.0,115.2484,115.4768,115.2484,115.3974,46529.0
2025-03-03 11:25:00,116.23,116.23,115.81,115.82,60100.0,115.4073,115.4073,114.9903,115.0002,60100.0
2025-03-03 11:30:00,115.83,115.92,115.77,115.83,47753.0,115.0101,115.0995,114.9506,115.0101,47753.0
2025-03-03 11:35:00,115.8,115.87,115.59,115.65,34188.0,114.9803,115.0498,114.7718,114.8314,34188.0
2025-03-03 11:40:00,115.65,115.72,115.54,115.57,32404.0,114.8314,114.9009,114.7222,114.752,32404.0
2025-03-03 11:45:00,115.57,115.72,115.54,115.64,26444.0,114.752,114.9009,114.7222,114.8215,26444.0
2025-03-03 11:50:00,115.6,115.92,115.6,115.84,53450.0,114.7818,115.0995,114.7818,115.0201,53450.0
2025-03-03 11:55:00,115.86,115.87,115.76,115.79,19265.0,115.0399,115.0498,114.9406,114.9704,19265.0
2025-03-03 12:00:00,115.79,115.81,115.71,115.76,26962.0,114.9704,114.9903,114.891,114.9406,26962.0
2025-03-03 12:05:00,115.75,115.83,115.73,115.82,21749.0,114.9307,115.0101,114.9108,115.0002,21749.0
2025-03-03 12:10:00,115.83,115.98,115.82,115.98,15373.0,115.0101,115.1591,115.0002,115.1591,15373.0
2025-03-03 12:15:00,115.97,115.98,115.84,115.9,27099.0,115.1491,115.1591,115.0201,115.0796,27099.0
2025-03-03 12:20:00,115.91,115.95,115.88,115.92,24131.0,115.0896,115.1293,115.0598,115.0995,24131.0
2025-03-03 12:25:00,115.91,116.08,115.9,116.01,26449.0,115.0896,115.2584,115.0796,115.1889,26449.0
2025-03-03 12:30:00,116.02,116.1,115.98,116.02,22053.0,115.1988,115.2782,115.1591,115.1988,22053.0
2025-03-03 12:35:00,116.02,116.07,115.99,116.04,16497.0,115.1988,115.2484,115.169,115.2186,16497.0
2025-03-03 12:40:00,116.02,116.12,115.99,116.06,21358.0,115.1988,115.2981,115.169,115.2385,21358.0
2025-03-03 12:45:00,116.06,116.18,115.97,116.09,21337.0,115.2385,115.3577,115.1491,115.2683,21337.0
2025-03-03 12:50:00,116.12,116.15,115.98,115.98,22827.0,115.2981,115.3279,115.1591,115.1591,22827.0
2025-03-03 12:55:00,115.98,116.03,115.87,115.91,58211.0,115.1591,115.2087,115.0498,115.0896,58211.0
2025-03-03 13:00:00,115.91,115.97,115.83,115.93,39745.0,115.0896,115.1491,115.0101,115.1094,39745.0
2025-03-03 13:05:00,115.92,115.93,115.68,115.75,21521.0,115.0995,115.1094,114.8612,114.9307,21521.0
2025-03-03 13:10:00,115.74,115.87,115.69,115.77,35766.0,114.9208,115.0498,114.8711,114.9506,35766.0
2025-03-03 13:15:00,115.77,115.89,115.69,115.71,39387.0,114.9506,115.0697,114.8711,114.891,39387.0
2025-03-03 13:20:00,115.72,115.77,115.64,115.69,25083.0,114.9009,114.9506,114.8215,114.8711,25083.0
2025-03-03 13:25:00,115.67,115.73,115.57,115.61,47358.0,114.8513,114.9108,114.752,114.7917,47358.0
2025-03-03 13:30:00,115.59,115.66,115.5,115.51,61429.0,114.7718,114.8413,114.6825,114.6924,61429.0
2025-03-03 13:35:00,115.53,115.65,115.49,115.63,352601.0,114.7123,114.8314,114.6725,114.8115,352601.0
2025-03-03 13:40:00,115.62,115.9,115.58,115.88,32285.0,114.8016,115.0796,114.7619,115.0598,32285.0
2025-03-03 13:45:00,115.86,116.0,115.77,115.82,43020.0,115.0399,115.1789,114.9506,115.0002,43020.0
2025-03-03 13:50:00,115.82,116.0,115.79,115.85,18738.0,115.0002,115.1789,114.9704,115.03,18738.0
2025-03-03 13:55:00,115.81,115.84,115.74,115.79,45620.0,114.9903,115.0201,114.9208,114.9704,45620.0
2025-03-03 14:00:00,115.78,115.98,115.78,115.89,36031.0,114.9605,115.1591,114.9605,115.0697,36031.0
2025-03-03 14:05:00,115.91,115.95,115.79,115.83,35330.0,115.0896,115.1293,114.9704,115.0101,35330.0
2025-03-03 14:10:00,115.83,115.98,115.75,115.88,39712.0,115.0101,115.1591,114.9307,115.0598,39712.0
2025-03-03 14:15:00,115.88,115.9,115.71,115.76,22433.0,115.0598,115.0796,114.891,114.9406,22433.0
2025-03-03 14:20:00,115.73,115.79,115.69,115.76,26472.0,114.9108,114.9704,114.8711,114.9406,26472.0
2025-03-03 14:25:00,115.77,115.81,115.66,115.69,49265.0,114.9506,114.9903,114.8413,114.8711,49265.0
2025-03-03 14:30:00,115.71,115.82,115.7,115.72,44282.0,114.891,115.0002,114.8811,114.9009,44282.0
2025-03-03 14:35:00,115.72,115.8,115.6,115.71,27030.0,114.9009,114.9803,114.7818,114.891,27030.0
2025-03-03 14:40:00,115.73,115.91,115.69,115.72,191483.0,114.9108,115.0896,114.8711,114.9009,191483.0
2025-03-03 14:45:00,115.72,115.72,115.48,115.5,33599.0,114.9009,114.9009,114.6626,114.6825,33599.0
2025-03-03 14:50:00,115.49,115.49,115.09,115.19,77243.0,114.6725,114.6725,114.2754,114.3747,77243.0
2025-03-03 14:55:00,115.18,115.38,114.97,114.98,69101.0,114.3647,114.5633,114.1562,114.1661,69101.0
2025-03-03 15:00:00,114.97,114.97,114.68,114.82,77737.0,114.1562,114.1562,113.8683,114.0073,77737.0
2025-03-03 15:05:00,114.83,114.84,114.52,114.62,92977.0,114.0172,114.0271,113.7094,113.8087,92977.0
2025-03-03 15:10:00,114.65,114.65,114.28,114.41,72813.0,113.8385,113.8385,113.4711,113.6002,72813.0
2025-03-03 15:15:00,114.43,114.55,114.33,114.4,59129.0,113.62,113.7392,113.5207,113.5903,59129.0
2025-03-03 15:20:00,114.39,114.6,114.35,114.5,65517.0,113.5803,113.7888,113.5406,113.6895,65517.0
2025-03-03 15:25:00,114.51,114.57,114.2,114.3,82677.0,113.6995,113.759,113.3917,113.491,82677.0
2025-03-03 15:30:00,114.31,114.46,114.31,114.34,79828.0,113.5009,113.6498,113.5009,113.5307,79828.0
2025-03-03 15:35:00,114.34,114.39,114.2,114.21,61986.0,113.5307,113.5803,113.3917,113.4016,61986.0
2025-03-03 15:40:00,114.22,114.38,114.1,114.37,99431.0,113.4115,113.5704,113.2924,113.5605,99431.0
2025-03-03 15:45:00,114.37,114.86,114.32,114.77,115794.0,113.5605,114.047,113.5108,113.9576,115794.0
2025-03-03 15:50:00,114.77,115.44,114.77,115.38,219073.0,113.9576,114.6229,113.9576,114.5633,219073.0
2025-03-03 15:55:00,115.33,115.73,115.22,115.44,575187.0,114.5137,114.9108,114.4044,114.6229,575187.0
2025-03-04 09:30:00,114.99,115.0,113.54,114.39,428025.0,114.1761,114.186,112.7363,113.5803,428025.0
2025-03-04 09:35:00,114.39,114.52,114.04,114.45,61822.0,113.5803,113.7094,113.2328,113.6399,61822.0
2025-03-04 09:40:00,114.39,114.53,114.19,114.36,147083.0,113.5803,113.7193,113.3817,113.5505,147083.0
2025-03-04 09:45:00,114.39,114.61,113.9,114.13,59849.0,113.5803,113.7988,113.0938,113.3222,59849.0
2025-03-04 09:50:00,114.14,114.63,113.99,114.63,109536.0,113.3321,113.8186,113.1832,113.8186,109536.0
2025-03-04 09:55:00,114.6,114.75,114.36,114.58,55620.0,113.7888,113.9378,113.5505,113.769,55620.0
2025-03-04 10:00:00,114.54,115.08,114.41,114.99,79423.0,113.7293,114.2654,113.6002,114.1761,79423.0
2025-03-04 10:05:00,114.97,115.27,114.88,114.9,116315.0,114.1562,114.4541,114.0669,114.0867,116315.0
2025-03-04 10:10:00,114.91,114.94,114.54,114.71,66849.0,114.0966,114.1264,113.7293,113.8981,66849.0
2025-03-04 10:15:00,114.71,114.85,114.55,114.68,55076.0,113.8981,114.0371,113.7392,113.8683,55076.0
2025-03-04 10:20:00,114.68,114.82,114.51,114.58,85163.0,113.8683,114.0073,113.6995,113.769,85163.0
2025-03-04 10:25:00,114.61,115.12,114.61,114.94,61346.0,113.7988,114.3052,113.7988,114.1264,61346.0
2025-03-04 10:30:00,114.93,115.04,114.77,114.89,29423.0,114.1165,114.2257,113.9576,114.0768,29423.0
2025-03-04 10:35:00,114.89,114.98,114.75,114.75,45341.0,114.0768,114.1661,113.9378,113.9378,45341.0
2025-03-04 10:40:00,114.71,114.79,114.58,114.77,47223.0,113.8981,113.9775,113.769,113.9576,47223.0
2025-03-04 10:45:00,114.74,114.76,114.2,114.27,43572.0,113.9278,113.9477,113.3917,113.4612,43572.0
2025-03-04 10:50:00,114.27,114.28,113.98,114.15,48433.0,113.4612,113.4711,113.1732,113.342,48433.0
2025-03-04 10:55:00,114.15,114.28,113.8,113.8,33993.0,113.342,113.4711,112.9945,112.9945,33993.0
2025-03-04 11:00:00,113.87,113.92,113.65,113.72,40747.0,113.064,113.1137,112.8456,112.9151,40747.0
2025-03-04 11:05:00,113.72,113.72,113.25,113.35,105107.0,112.9151,112.9151,112.4484,112.5477,105107.0
2025-03-04 11:10:00,113.34,113.96,113.33,113.92,132172.0,112.5378,113.1534,112.5278,113.1137,132172.0
2025-03-04 11:15:00,113.89,113.98,113.77,113.79,53428.0,113.0839,113.1732,112.9647,112.9846,53428.0
2025-03-04 11:20:00,113.79,113.91,113.78,113.82,81816.0,112.9846,113.1037,112.9746,113.0144,81816.0
2025-03-04 11:25:00,113.82,113.93,113.65,113.9,114426.0,113.0144,113.1236,112.8456,113.0938,114426.0
2025-03-04 11:30:00,113.92,113.99,113.62,113.72,81982.0,113.1137,113.1832,112.8158,112.9151,81982.0
2025-03-04 11:35:00,113.72,113.92,113.64,113.74,55301.0,112.9151,113.1137,112.8356,112.9349,55301.0
2025-03-04 11:40:00,113.75,113.92,113.75,113.91,75099.0,112.9449,113.1137,112.9449,113.1037,75099.0
2025-03-04 11:45:00,113.89,113.96,113.82,113.89,54394.0,113.0839,113.1534,113.0144,113.0839,54394.0
2025-03-04 11:50:00,113.89,113.95,113.74,113.84,92270.0,113.0839,113.1434,112.9349,113.0342,92270.0
2025-03-04 11:55:00,113.84,113.89,113.64,113.75,75175.0,113.0342,113.0839,112.8356,112.9449,75175.0
2025-03-04 12:00:00,113.77,113.91,113.74,113.75,85378.0,112.9647,113.1037,112.9349,112.9449,85378.0
2025-03-04 12:05:00,113.72,113.86,113.65,113.83,72000.0,112.9151,113.0541,112.8456,113.0243,72000.0
2025-03-04 12:10:00,113.84,114.0,113.61,113.62,130288.0,113.0342,113.1931,112.8058,112.8158,130288.0
2025-03-04 12:15:00,113.61,113.63,113.29,113.35,44385.0,112.8058,112.8257,112.4881,112.5477,44385.0
2025-03-04 12:20:00,113.36,113.48,113.1,113.15,64037.0,112.5576,112.6768,112.2995,112.3491,64037.0
2025-03-04 12:25:00,113.14,113.33,113.12,113.28,93859.0,112.3392,112.5278,112.3193,112.4782,93859.0
2025-03-04 12:30:00,113.28,113.32,113.15,113.23,87634.0,112.4782,112.5179,112.3491,112.4285,87634.0
2025-03-04 12:35:00,113.23,113.39,113.19,113.39,36105.0,112.4285,112.5874,112.3888,112.5874,36105.0
2025-03-04 12:40:00,113.39,113.42,113.2,113.27,57910.0,112.5874,112.6172,112.3987,112.4683,57910.0
2025-03-04 12:45:00,113.27,113.31,113.14,113.16,69068.0,112.4683,112.508,112.3392,112.359,69068.0
2025-03-04 12:50:00,113.15,113.26,113.05,113.2,80932.0,112.3491,112.4583,112.2498,112.3987,80932.0
2025-03-04 12:55:00,113.18,113.23,113.12,113.16,57662.0,112.3789,112.4285,112.3193,112.359,57662.0
2025-03-04 13:00:00,113.15,113.15,112.92,113.01,143129.0,112.3491,112.3491,112.1207,112.2101,143129.0
2025-03-04 13:05:00,112.99,113.28,112.99,113.16,208213.0,112.1902,112.4782,112.1902,112.359,208213.0
2025-03-04 13:10:00,113.15,113.36,113.09,113.27,39892.0,112.3491,112.5576,112.2895,112.4683,39892.0
2025-03-04 13:15:00,113.26,113.28,113.17,113.2,39030.0,112.4583,112.4782,112.369,112.3987,39030.0
2025-03-04 13:20:00,113.23,113.28,113.03,113.07,53215.0,112.4285,112.4782,112.23,112.2697,53215.0
2025-03-04 13:25:00,113.08,113.08,112.95,112.95,71373.0,112.2796,112.2796,112.1505,112.1505,71373.0
2025-03-04 13:30:00,112.97,113.28,112.85,113.25,182165.0,112.1704,112.4782,112.0512,112.4484,182165.0
2025-03-04 13:35:00,113.24,113.48,113.07,113.47,73857.0,112.4385,112.6768,112.2697,112.6668,73857.0
2025-03-04 13:40:00,113.46,114.06,113.44,113.99,70854.0,112.6569,113.2527,112.637,113.1832,70854.0
2025-03-04 13:45:00,113.91,114.04,113.82,113.89,48289.0,113.1037,113.2328,113.0144,113.0839,48289.0
2025-03-04 13:50:00,113.91,113.95,113.71,113.82,48059.0,113.1037,113.1434,112.9051,113.0144,48059.0
2025-03-04 13:55:00,113.83,113.88,113.65,113.84,163437.0,113.0243,113.0739,112.8456,113.0342,163437.0
2025-03-04 14:00:00,113.82,113.97,113.8,113.9,95680.0,113.0144,113.1633,112.9945,113.0938,95680.0
2025-03-04 14:05:00,113.9,114.1,113.89,114.02,60371.0,113.0938,113.2924,113.0839,113.2129,60371.0
2025-03-04 14:10:00,114.02,114.04,113.85,113.97,58377.0,113.2129,113.2328,113.0441,113.1633,58377.0
2025-03-04 14:15:00,113.98,113.98,113.71,113.77,98413.0,113.1732,113.1732,112.9051,112.9647,98413.0
2025-03-04 14:20:00,113.76,113.85,113.68,113.82,128745.0,112.9548,113.0441,112.8753,113.0144,128745.0
2025-03-04 14:25:00,113.82,113.83,113.58,113.72,164644.0,113.0144,113.0243,112.7761,112.9151,164644.0
2025-03-04 14:30:00,113.73,113.84,113.57,113.77,76382.0,112.925,113.0342,112.7661,112.9647,76382.0
2025-03-04 14:35:00,113.76,113.98,113.74,113.97,101840.0,112.9548,113.1732,112.9349,113.1633,101840.0
2025-03-04 14:40:00,113.98,114.08,113.95,113.98,63356.0,113.1732,113.2725,113.1434,113.1732,63356.0
2025-03-04 14:45:00,113.99,114.26,113.9,114.01,122798.0,113.1832,113.4512,113.0938,113.203,122798.0
2025-03-04 14:50:00,114.03,114.08,113.96,113.97,66547.0,113.2229,113.2725,113.1534,113.1633,66547.0
2025-03-04 14:55:00,114.0,114.08,113.9,113.99,56745.0,113.1931,113.2725,113.0938,113.1832,56745.0
2025-03-04 15:00:00,114.0,114.05,113.84,113.87,77505.0,113.1931,113.2427,113.0342,113.064,77505.0
2025-03-04 15:05:00,113.87,113.98,113.74,113.79,88380.0,113.064,113.1732,112.9349,112.9846,88380.0
2025-03-04 15:10:00,113.77,113.79,113.54,113.7,66379.0,112.9647,112.9846,112.7363,112.8952,66379.0
2025-03-04 15:15:00,113.69,113.74,113.51,113.73,72150.0,112.8853,112.9349,112.7066,112.925,72150.0
2025-03-04 15:20:00,113.74,113.87,113.73,113.79,59999.0,112.9349,113.064,112.925,112.9846,59999.0
2025-03-04 15:25:00,113.78,113.85,113.61,113.65,68734.0,112.9746,113.0441,112.8058,112.8456,68734.0
2025-03-04 15:30:00,113.65,113.68,113.31,113.43,113076.0,112.8456,112.8753,112.508,112.6271,113076.0
2025-03-04 15:35:00,113.44,113.49,113.15,113.15,112809.0,112.637,112.6867,112.3491,112.3491,112809.0
2025-03-04 15:40:00,113.14,113.18,112.86,113.18,130270.0,112.3392,112.3789,112.0612,112.3789,130270.0
2025-03-04 15:45:00,113.19,113.29,112.82,112.87,118599.0,112.3888,112.4881,112.0214,112.0711,118599.0
2025-03-04 15:50:00,112.89,112.89,112.3,112.34,309935.0,112.0909,112.0909,111.5051,111.5448,309935.0
2025-03-04 15:55:00,112.36,112.42,112.0,112.03,815019.0,111.5647,111.6243,111.2072,111.237,815019.0
2025-03-05 09:30:00,111.57,112.07,111.28,111.94,155120.0,110.7803,111.2767,110.4923,111.1477,155120.0
2025-03-05 09:35:00,111.88,112.19,111.51,111.79,136407.0,111.0881,111.3959,110.7207,110.9987,136407.0
2025-03-05 09:40:00,111.76,112.26,111.75,112.22,88384.0,110.9689,111.4654,110.959,111.4257,88384.0
2025-03-05 09:45:00,112.22,112.52,112.09,112.2,80939.0,111.4257,111.7236,111.2966,111.4058,80939.0
2025-03-05 09:50:00,112.22,112.29,111.62,111.65,63216.0,111.4257,111.4952,110.8299,110.8597,63216.0
2025-03-05 09:55:00,111.63,111.86,111.55,111.56,44975.0,110.8399,111.0682,110.7604,110.7704,44975.0
2025-03-05 10:00:00,111.63,112.1,111.63,111.73,46248.0,110.8399,111.3065,110.8399,110.9392,46248.0
2025-03-05 10:05:00,111.75,111.75,111.43,111.56,73859.0,110.959,110.959,110.6413,110.7704,73859.0
2025-03-05 10:10:00,111.55,111.68,111.33,111.53,54663.0,110.7604,110.8895,110.542,110.7406,54663.0
2025-03-05 10:15:00,111.5,111.5,111.1,111.15,62729.0,110.7108,110.7108,110.3136,110.3633,62729.0
2025-03-05 10:20:00,111.16,111.33,111.0,111.04,64781.0,110.3732,110.542,110.2143,110.254,64781.0
2025-03-05 10:25:00,111.03,111.05,110.51,110.58,70420.0,110.2441,110.264,109.7278,109.7973,70420.0
2025-03-05 10:30:00,110.56,110.78,110.48,110.62,74842.0,109.7774,109.9959,109.698,109.837,74842.0
2025-03-05 10:35:00,110.58,110.67,110.5,110.55,55227.0,109.7973,109.8867,109.7179,109.7675,55227.0
2025-03-05 10:40:00,110.57,110.68,110.36,110.59,145849.0,109.7874,109.8966,109.5788,109.8072,145849.0
2025-03-05 10:45:00,110.59,110.72,110.21,110.32,162073.0,109.8072,109.9363,109.4299,109.5391,162073.0
2025-03-05 10:50:00,110.36,110.75,110.32,110.75,128723.0,109.5788,109.9661,109.5391,109.9661,128723.0
2025-03-05 10:55:00,110.75,110.92,110.62,110.73,82951.0,109.9661,110.1349,109.837,109.9462,82951.0
2025-03-05 11:00:00,110.75,110.75,110.41,110.51,90255.0,109.9661,109.9661,109.6285,109.7278,90255.0
2025-03-05 11:05:00,110.53,110.76,110.53,110.76,124690.0,109.7476,109.976,109.7476,109.976,124690.0
2025-03-05 11:10:00,110.76,110.78,110.46,110.7,56155.0,109.976,109.9959,109.6781,109.9164,56155.0
2025-03-05 11:15:00,110.72,110.78,110.57,110.6,104270.0,109.9363,109.9959,109.7874,109.8172,104270.0
2025-03-05 11:20:00,110.63,110.82,110.62,110.82,47357.0,109.8469,110.0356,109.837,110.0356,47357.0
2025-03-05 11:25:00,110.82,110.94,110.69,110.89,51683.0,110.0356,110.1547,109.9065,110.1051,51683.0
2025-03-05 11:30:00,110.89,110.9,110.62,110.77,190456.0,110.1051,110.115,109.837,109.9859,190456.0
2025-03-05 11:35:00,110.78,111.24,110.75,111.05,113208.0,109.9959,110.4526,109.9661,110.264,113208.0
2025-03-05 11:40:00,111.05,111.16,110.79,110.85,116654.0,110.264,110.3732,110.0058,110.0654,116654.0
2025-03-05 11:45:00,110.86,111.23,110.77,111.11,162195.0,110.0753,110.4427,109.9859,110.3235,162195.0
2025-03-05 11:50:00,111.11,111.25,110.84,111.19,99515.0,110.3235,110.4625,110.0555,110.403,99515.0
2025-03-05 11:55:00,111.19,111.69,111.11,111.57,130672.0,110.403,110.8994,110.3235,110.7803,130672.0
2025-03-05 12:00:00,111.59,111.87,111.59,111.65,98018.0,110.8001,111.0782,110.8001,110.8597,98018.0
2025-03-05 12:05:00,111.65,111.7,111.58,111.7,40967.0,110.8597,110.9094,110.7902,110.9094,40967.0
2025-03-05 12:10:00,111.7,111.79,111.6,111.63,53318.0,110.9094,110.9987,110.8101,110.8399,53318.0
2025-03-05 12:15:00,111.63,111.75,111.56,111.65,71605.0,110.8399,110.959,110.7704,110.8597,71605.0
2025-03-05 12:20:00,111.65,111.77,111.52,111.74,78931.0,110.8597,110.9789,110.7306,110.9491,78931.0
2025-03-05 12:25:00,111.73,111.81,111.65,111.71,28461.0,110.9392,111.0186,110.8597,110.9193,28461.0
2025-03-05 12:30:00,111.73,111.76,111.56,111.57,43195.0,110.9392,110.9689,110.7704,110.7803,43195.0
2025-03-05 12:35:00,111.56,111.56,111.28,111.45,90924.0,110.7704,110.7704,110.4923,110.6611,90924.0
2025-03-05 12:40:00,111.49,111.49,111.31,111.34,38371.0,110.7009,110.7009,110.5221,110.5519,38371.0
2025-03-05 12:45:00,111.34,111.45,111.22,111.44,56477.0,110.5519,110.6611,110.4328,110.6512,56477.0
2025-03-05 12:50:00,111.44,111.71,111.39,111.54,56678.0,110.6512,110.9193,110.6016,110.7505,56678.0
2025-03-05 12:55:00,111.54,111.78,111.5,111.77,47600.0,110.7505,110.9888,110.7108,110.9789,47600.0
2025-03-05 13:00:00,111.78,111.81,111.57,111.66,77808.0,110.9888,111.0186,110.7803,110.8696,77808.0
2025-03-05 13:05:00,111.67,111.75,111.39,111.5,67966.0,110.8796,110.959,110.6016,110.7108,67966.0
2025-03-05 13:10:00,111.52,111.73,111.44,111.46,51650.0,110.7306,110.9392,110.6512,110.6711,51650.0
2025-03-05 13:15:00,111.46,111.56,111.26,111.42,37699.0,110.6711,110.7704,110.4725,110.6313,37699.0
2025-03-05 13:20:00,111.41,111.51,111.25,111.34,47726.0,110.6214,110.7207,110.4625,110.5519,47726.0
2025-03-05 13:25:00,111.34,111.5,111.32,111.43,26500.0,110.5519,110.7108,110.5321,110.6413,26500.0
2025-03-05 13:30:00,111.42,111.46,111.27,111.41,67753.0,110.6313,110.6711,110.4824,110.6214,67753.0
2025-03-05 13:35:00,111.42,111.5,111.38,111.48,37209.0,110.6313,110.7108,110.5916,110.6909,37209.0
2025-03-05 13:40:00,111.47,111.48,111.38,111.42,46107.0,110.681,110.6909,110.5916,110.6313,46107.0
2025-03-05 13:45:00,111.41,111.65,111.41,111.57,39080.0,110.6214,110.8597,110.6214,110.7803,39080.0
2025-03-05 13:50:00,111.56,111.59,111.39,111.43,45933.0,110.7704,110.8001,110.6016,110.6413,45933.0
2025-03-05 13:55:00,111.44,111.58,111.43,111.58,44306.0,110.6512,110.7902,110.6413,110.7902,44306.0
2025-03-05 14:00:00,111.57,111.63,111.47,111.61,40302.0,110.7803,110.8399,110.681,110.82,40302.0
2025-03-05 14:05:00,111.61,112.05,111.6,112.05,64578.0,110.82,111.2569,110.8101,111.2569,64578.0
2025-03-05 14:10:00,112.05,112.22,112.01,112.09,62058.0,111.2569,111.4257,111.2172,111.2966,62058.0
2025-03-05 14:15:00,112.09,112.18,111.99,112.03,41935.0,111.2966,111.386,111.1973,111.237,41935.0
2025-03-05 14:20:00,112.01,112.15,111.96,112.09,40133.0,111.2172,111.3562,111.1675,111.2966,40133.0
2025-03-05 14:25:00,112.09,112.09,111.86,111.87,40047.0,111.2966,111.2966,111.0682,111.0782,40047.0
2025-03-05 14:30:00,111.87,112.04,111.86,111.94,40956.0,111.0782,111.247,111.0682,111.1477,40956.0
2025-03-05 14:35:00,111.94,112.03,111.82,111.95,73849.0,111.1477,111.237,111.0285,111.1576,73849.0
2025-03-05 14:40:00,111.95,112.02,111.85,111.85,51251.0,111.1576,111.2271,111.0583,111.0583,51251.0
2025-03-05 14:45:00,111.86,112.08,111.85,112.05,47778.0,111.0682,111.2867,111.0583,111.2569,47778.0
2025-03-05 14:50:00,112.06,112.14,111.99,112.09,42336.0,111.2668,111.3462,111.1973,111.2966,42336.0
2025-03-05 14:55:00,112.09,112.11,111.86,111.87,37242.0,111.2966,111.3165,111.0682,111.0782,37242.0
2025-03-05 15:00:00,111.87,112.06,111.86,111.95,48431.0,111.0782,111.2668,111.0682,111.1576,48431.0
2025-03-05 15:05:00,111.95,111.99,111.83,111.83,97641.0,111.1576,111.1973,111.0384,111.0384,97641.0
2025-03-05 15:10:00,111.84,111.98,111.83,111.92,60559.0,111.0484,111.1874,111.0384,111.1278,60559.0
2025-03-05 15:15:00,111.92,111.95,111.66,111.81,44325.0,111.1278,111.1576,110.8696,111.0186,44325.0
2025-03-05 15:20:00,111.82,111.82,111.59,111.73,82516.0,111.0285,111.0285,110.8001,110.9392,82516.0
2025-03-05 15:25:00,111.75,111.9,111.71,111.87,81053.0,110.959,111.1079,110.9193,111.0782,81053.0
2025-03-05 15:30:00,111.87,111.87,111.57,111.63,75032.0,111.0782,111.0782,110.7803,110.8399,75032.0
2025-03-05 15:35:00,111.64,111.74,111.62,111.72,83315.0,110.8498,110.9491,110.8299,110.9292,83315.0
2025-03-05 15:40:00,111.72,111.83,111.68,111.73,76260.0,110.9292,111.0384,110.8895,110.9392,76260.0
2025-03-05 15:45:00,111.73,111.78,111.61,111.73,84122.0,110.9392,110.9888,110.82,110.9392,84122.0
2025-03-05 15:50:00,111.71,111.95,111.48,111.89,177893.0,110.9193,111.1576,110.6909,111.098,177893.0
2025-03-05 15:55:00,111.89,111.97,111.57,111.66,475213.0,111.098,111.1775,110.7803,110.8696,475213.0
2025-03-06 09:30:00,110.01,110.43,108.41,108.66,401359.0,109.2313,109.6484,107.6427,107.8909,401359.0
2025-03-06 09:35:00,108.71,109.05,108.53,108.68,140986.0,107.9405,108.2781,107.7618,107.9107,140986.0
2025-03-06 09:40:00,108.66,108.84,108.02,108.03,172940.0,107.8909,108.0696,107.2554,107.2653,172940.0
2025-03-06 09:45:00,108.01,108.22,107.95,108.05,221492.0,107.2455,107.454,107.1859,107.2852,221492.0
2025-03-06 09:50:00,108.06,108.39,107.26,107.41,225100.0,107.2951,107.6228,106.5008,106.6497,225100.0
2025-03-06 09:55:00,107.38,107.74,107.25,107.27,120834.0,106.6199,106.9774,106.4909,106.5107,120834.0
2025-03-06 10:00:00,107.3,107.7,107.0,107.41,233391.0,106.5405,106.9377,106.2426,106.6497,233391.0
2025-03-06 10:05:00,107.42,107.68,107.28,107.55,158879.0,106.6597,106.9178,106.5206,106.7887,158879.0
2025-03-06 10:10:00,107.56,107.93,107.41,107.77,145644.0,106.7987,107.166,106.6497,107.0072,145644.0
2025-03-06 10:15:00,107.74,107.74,107.33,107.33,107048.0,106.9774,106.9774,106.5703,106.5703,107048.0
2025-03-06 10:20:00,107.33,107.37,107.06,107.12,133580.0,106.5703,106.61,106.3022,106.3618,133580.0
2025-03-06 10:25:00,107.11,107.13,106.83,107.03,106668.0,106.3519,106.3717,106.0738,106.2724,106668.0
2025-03-06 10:30:00,107.04,107.05,106.73,106.8,93886.0,106.2823,106.2923,105.9745,106.044,93886.0
2025-03-06 10:35:00,106.78,107.07,106.69,107.04,122528.0,106.0242,106.3121,105.9348,106.2823,122528.0
2025-03-06 10:40:00,107.08,107.67,107.08,107.63,105504.0,106.3221,106.9079,106.3221,106.8682,105504.0
2025-03-06 10:45:00,107.62,107.9,107.55,107.87,82063.0,106.8582,107.1363,106.7887,107.1065,82063.0
2025-03-06 10:50:00,107.8,107.95,107.59,107.67,78413.0,107.037,107.1859,106.8285,106.9079,78413.0
2025-03-06 10:55:00,107.64,108.38,107.61,108.29,99326.0,106.8781,107.6129,106.8483,107.5235,99326.0
2025-03-06 11:00:00,108.34,108.38,108.09,108.1,63797.0,107.5731,107.6129,107.3249,107.3348,63797.0
2025-03-06 11:05:00,108.1,108.28,108.08,108.2,68029.0,107.3348,107.5136,107.315,107.4341,68029.0
2025-03-06 11:10:00,108.19,108.23,107.97,108.06,72582.0,107.4242,107.4639,107.2058,107.2951,72582.0
2025-03-06 11:15:00,108.08,108.08,107.9,107.91,57158.0,107.315,107.315,107.1363,107.1462,57158.0
2025-03-06 11:20:00,107.9,107.96,107.57,107.65,86896.0,107.1363,107.1958,106.8086,106.888,86896.0
2025-03-06 11:25:00,107.66,107.8,107.24,107.48,91972.0,106.898,107.037,106.4809,106.7192,91972.0
2025-03-06 11:30:00,107.47,107.74,107.42,107.57,103941.0,106.7093,106.9774,106.6597,106.8086,103941.0
2025-03-06 11:35:00,107.57,107.63,107.21,107.25,79808.0,106.8086,106.8682,106.4511,106.4909,79808.0
2025-03-06 11:40:00,107.25,107.4,107.15,107.23,67989.0,106.4909,106.6398,106.3916,106.471,67989.0
2025-03-06 11:45:00,107.24,107.35,107.11,107.15,46309.0,106.4809,106.5902,106.3519,106.3916,46309.0
2025-03-06 11:50:00,107.14,107.18,106.9,107.0,72190.0,106.3816,106.4214,106.1433,106.2426,72190.0
2025-03-06 11:55:00,107.0,107.03,106.89,106.93,35594.0,106.2426,106.2724,106.1334,106.1731,35594.0
2025-03-06 12:00:00,106.94,107.07,106.82,106.82,51060.0,106.1831,106.3121,106.0639,106.0639,51060.0
2025-03-06 12:05:00,106.82,106.86,106.68,106.75,85599.0,106.0639,106.1036,105.9249,105.9944,85599.0
2025-03-06 12:10:00,106.72,106.81,106.56,106.63,80665.0,105.9646,106.054,105.8057,105.8753,80665.0
2025-03-06 12:15:00,106.61,106.93,106.51,106.93,84604.0,105.8554,106.1731,105.7561,106.1731,84604.0
2025-03-06 12:20:00,106.9,107.02,106.67,106.68,45753.0,106.1433,106.2625,105.915,105.9249,45753.0
2025-03-06 12:25:00,106.68,106.72,106.5,106.69,110746.0,105.9249,105.9646,105.7462,105.9348,110746.0
2025-03-06 12:30:00,106.67,106.83,106.42,106.44,75255.0,105.915,106.0738,105.6667,105.6866,75255.0
2025-03-06 12:35:00,106.43,106.49,106.22,106.24,144489.0,105.6767,105.7362,105.4682,105.488,144489.0
2025-03-06 12:40:00,106.25,106.3,105.82,105.98,143415.0,105.4979,105.5476,105.071,105.2299,143415.0
2025-03-06 12:45:00,105.98,105.99,105.44,105.51,194363.0,105.2299,105.2398,104.6937,104.7632,194363.0
2025-03-06 12:50:00,105.51,105.66,105.22,105.59,215121.0,104.7632,104.9121,104.4752,104.8426,215121.0
2025-03-06 12:55:00,105.6,106.13,105.6,106.01,144380.0,104.8525,105.3788,104.8525,105.2596,144380.0
2025-03-06 13:00:00,106.0,106.16,105.72,105.73,101032.0,105.2497,105.4086,104.9717,104.9816,101032.0
2025-03-06 13:05:00,105.72,105.89,105.69,105.73,108207.0,104.9717,105.1405,104.9419,104.9816,108207.0
2025-03-06 13:10:00,105.73,105.83,105.6,105.69,74582.0,104.9816,105.0809,104.8525,104.9419,74582.0
2025-03-06 13:15:00,105.69,105.76,105.53,105.56,86343.0,104.9419,105.0114,104.783,104.8128,86343.0
2025-03-06 13:20:00,105.55,105.66,105.42,105.43,134212.0,104.8029,104.9121,104.6738,104.6837,134212.0
2025-03-06 13:25:00,105.43,105.46,105.02,105.11,92764.0,104.6837,104.7135,104.2766,104.366,92764.0
2025-03-06 13:30:00,105.11,105.25,104.94,104.97,171613.0,104.366,104.505,104.1972,104.227,171613.0
2025-03-06 13:35:00,104.97,105.17,104.96,105.09,92633.0,104.227,104.4256,104.2171,104.3462,92633.0
2025-03-06 13:40:00,105.08,105.49,104.99,105.46,93272.0,104.3362,104.7433,104.2469,104.7135,93272.0
2025-03-06 13:45:00,105.47,105.6,105.33,105.45,69498.0,104.7235,104.8525,104.5845,104.7036,69498.0
2025-03-06 13:50:00,105.42,105.5,105.28,105.3,64431.0,104.6738,104.7532,104.5348,104.5547,64431.0
2025-03-06 13:55:00,105.3,105.55,105.3,105.49,72387.0,104.5547,104.8029,104.5547,104.7433,72387.0
2025-03-06 14:00:00,105.48,105.5,105.26,105.28,62620.0,104.7334,104.7532,104.5149,104.5348,62620.0
2025-03-06 14:05:00,105.29,105.43,105.19,105.33,74508.0,104.5447,104.6837,104.4454,104.5845,74508.0
2025-03-06 14:10:00,105.33,105.56,105.32,105.44,86597.0,104.5845,104.8128,104.5745,104.6937,86597.0
2025-03-06 14:15:00,105.44,105.78,105.43,105.49,250502.0,104.6937,105.0313,104.6837,104.7433,250502.0
2025-03-06 14:20:00,105.5,105.54,105.27,105.52,156239.0,104.7532,104.793,104.5249,104.7731,156239.0
2025-03-06 14:25:00,105.5,105.54,105.2,105.32,94540.0,104.7532,104.793,104.4554,104.5745,94540.0
2025-03-06 14:30:00,105.32,105.58,105.26,105.48,155607.0,104.5745,104.8327,104.5149,104.7334,155607.0
2025-03-06 14:35:00,105.48,105.57,105.4,105.46,92972.0,104.7334,104.8228,104.654,104.7135,92972.0
2025-03-06 14:40:00,105.47,105.63,105.43,105.55,143836.0,104.7235,104.8823,104.6837,104.8029,143836.0
2025-03-06 14:45:00,105.56,106.0,105.55,105.88,94746.0,104.8128,105.2497,104.8029,105.1306,94746.0
2025-03-06 14:50:00,105.9,106.08,105.53,105.69,151470.0,105.1504,105.3291,104.783,104.9419,151470.0
2025-03-06 14:55:00,105.66,105.75,105.11,105.2,122013.0,104.9121,105.0015,104.366,104.4554,122013.0
2025-03-06 15:00:00,105.19,105.47,105.12,105.35,49142.0,104.4454,104.7235,104.3759,104.6043,49142.0
2025-03-06 15:05:00,105.34,105.54,105.19,105.54,64234.0,104.5944,104.793,104.4454,104.793,64234.0
2025-03-06 15:10:00,105.53,105.89,105.49,105.88,78819.0,104.783,105.1405,104.7433,105.1306,78819.0
2025-03-06 15:15:00,105.86,105.96,105.72,105.84,92194.0,105.1107,105.21,104.9717,105.0908,92194.0
2025-03-06 15:20:00,105.83,105.86,105.54,105.65,205365.0,105.0809,105.1107,104.793,104.9022,205365.0
2025-03-06 15:25:00,105.66,105.73,105.59,105.68,100149.0,104.9121,104.9816,104.8426,104.932,100149.0
2025-03-06 15:30:00,105.68,105.93,105.64,105.76,111695.0,104.932,105.1802,104.8923,105.0114,111695.0
2025-03-06 15:35:00,105.74,105.99,105.72,105.86,105026.0,104.9916,105.2398,104.9717,105.1107,105026.0
2025-03-06 15:40:00,105.86,106.26,105.86,106.13,125965.0,105.1107,105.5079,105.1107,105.3788,125965.0
2025-03-06 15:45:00,106.12,106.36,106.07,106.31,139734.0,105.3689,105.6072,105.3192,105.5575,139734.0
2025-03-06 15:50:00,106.32,106.32,105.8,105.83,310579.0,105.5674,105.5674,105.0511,105.0809,310579.0
2025-03-06 15:55:00,105.83,105.83,105.35,105.47,1032934.0,105.0809,105.0809,104.6043,104.7235,1032934.0
2025-03-07 09:30:00,104.73,104.95,103.43,104.54,297890.0,103.9887,104.2071,102.6979,103.8,297890.0
2025-03-07 09:35:00,104.53,104.81,104.25,104.41,129830.0,103.7901,104.0681,103.5121,103.671,129830.0
2025-03-07 09:40:00,104.47,105.04,104.37,104.91,91776.0,103.7305,104.2965,103.6312,104.1674,91776.0
2025-03-07 09:45:00,104.9,105.04,104.69,104.9,104797.0,104.1575,104.2965,103.949,104.1575,104797.0
2025-03-07 09:50:00,104.92,105.01,104.65,104.68,81252.0,104.1774,104.2667,103.9093,103.9391,81252.0
2025-03-07 09:55:00,104.66,104.86,104.6,104.84,73794.0,103.9192,104.1178,103.8596,104.0979,73794.0
2025-03-07 10:00:00,104.84,105.01,104.54,105.01,97391.0,104.0979,104.2667,103.8,104.2667,97391.0
2025-03-07 10:05:00,105.0,105.0,104.79,104.8,29769.0,104.2568,104.2568,104.0483,104.0582,29769.0
2025-03-07 10:10:00,104.81,104.88,104.32,104.35,35124.0,104.0681,104.1376,103.5816,103.6114,35124.0
2025-03-07 10:15:00,104.3,104.56,104.05,104.13,85266.0,103.5617,103.8199,103.3135,103.3929,85266.0
2025-03-07 10:20:00,104.15,104.24,104.0,104.08,71388.0,103.4128,103.5022,103.2639,103.3433,71388.0
2025-03-07 10:25:00,104.08,104.26,103.98,104.23,141417.0,103.3433,103.522,103.244,103.4922,141417.0
2025-03-07 10:30:00,104.21,104.27,103.75,104.03,138939.0,103.4724,103.532,103.0156,103.2937,138939.0
2025-03-07 10:35:00,104.03,104.07,103.54,103.87,168973.0,103.2937,103.3334,102.8071,103.1348,168973.0
2025-03-07 10:40:00,103.87,103.96,103.75,103.75,136258.0,103.1348,103.2241,103.0156,103.0156,136258.0
2025-03-07 10:45:00,103.75,104.32,103.62,104.05,118958.0,103.0156,103.5816,102.8866,103.3135,118958.0
2025-03-07 10:50:00,104.05,104.15,103.9,104.08,68851.0,103.3135,103.4128,103.1646,103.3433,68851.0
2025-03-07 10:55:00,104.09,104.35,104.06,104.27,80382.0,103.3532,103.6114,103.3234,103.532,80382.0
2025-03-07 11:00:00,104.25,104.52,104.25,104.46,64522.0,103.5121,103.7802,103.5121,103.7206,64522.0
2025-03-07 11:05:00,104.48,104.75,104.41,104.44,59482.0,103.7405,104.0086,103.671,103.7008,59482.0
2025-03-07 11:10:00,104.46,104.57,104.35,104.4,57400.0,103.7206,103.8298,103.6114,103.661,57400.0
2025-03-07 11:15:00,104.41,104.48,104.06,104.1,66502.0,103.671,103.7405,103.3234,103.3632,66502.0
2025-03-07 11:20:00,104.12,104.33,104.09,104.14,57332.0,103.383,103.5915,103.3532,103.4029,57332.0
2025-03-07 11:25:00,104.13,104.14,103.82,104.01,87852.0,103.3929,103.4029,103.0851,103.2738,87852.0
2025-03-07 11:30:00,104.03,104.19,103.94,104.13,115834.0,103.2937,103.4525,103.2043,103.3929,115834.0
2025-03-07 11:35:00,104.15,104.22,104.02,104.14,73379.0,103.4128,103.4823,103.2837,103.4029,73379.0
2025-03-07 11:40:00,104.13,104.18,103.96,104.05,113855.0,103.3929,103.4426,103.2241,103.3135,113855.0
2025-03-07 11:45:00,104.03,104.04,103.76,103.85,77840.0,103.2937,103.3036,103.0256,103.1149,77840.0
2025-03-07 11:50:00,103.87,103.92,103.7,103.9,112297.0,103.1348,103.1844,102.966,103.1646,112297.0
2025-03-07 11:55:00,103.92,104.1,103.87,104.07,90011.0,103.1844,103.3632,103.1348,103.3334,90011.0
2025-03-07 12:00:00,104.07,104.19,103.87,103.89,79115.0,103.3334,103.4525,103.1348,103.1546,79115.0
2025-03-07 12:05:00,103.91,104.1,103.82,104.07,51360.0,103.1745,103.3632,103.0851,103.3334,51360.0
2025-03-07 12:10:00,104.07,104.3,104.0,104.3,42567.0,103.3334,103.5617,103.2639,103.5617,42567.0
2025-03-07 12:15:00,104.31,104.31,103.87,103.96,60543.0,103.5717,103.5717,103.1348,103.2241,60543.0
2025-03-07 12:20:00,103.98,104.02,103.85,103.93,50409.0,103.244,103.2837,103.1149,103.1944,50409.0
2025-03-07 12:25:00,103.93,104.04,103.9,103.94,35069.0,103.1944,103.3036,103.1646,103.2043,35069.0
2025-03-07 12:30:00,103.93,104.03,103.8,104.02,36591.0,103.1944,103.2937,103.0653,103.2837,36591.0
2025-03-07 12:35:00,104.02,104.19,103.82,104.03,45363.0,103.2837,103.4525,103.0851,103.2937,45363.0
2025-03-07 12:40:00,104.0,104.42,104.0,104.32,37037.0,103.2639,103.6809,103.2639,103.5816,37037.0
2025-03-07 12:45:00,104.31,104.56,104.31,104.45,36686.0,103.5717,103.8199,103.5717,103.7107,36686.0
2025-03-07 12:50:00,104.45,104.54,104.34,104.52,32441.0,103.7107,103.8,103.6015,103.7802,32441.0
2025-03-07 12:55:00,104.51,104.53,104.09,104.21,46731.0,103.7703,103.7901,103.3532,103.4724,46731.0
2025-03-07 13:00:00,104.23,104.38,104.18,104.37,64488.0,103.4922,103.6412,103.4426,103.6312,64488.0
2025-03-07 13:05:00,104.37,104.72,104.37,104.55,64942.0,103.6312,103.9788,103.6312,103.81,64942.0
2025-03-07 13:10:00,104.54,105.26,104.52,105.25,82212.0,103.8,104.5149,103.7802,104.505,82212.0
2025-03-07 13:15:00,105.24,105.34,105.02,105.05,59395.0,104.4951,104.5944,104.2766,104.3064,59395.0
2025-03-07 13:20:00,105.04,105.14,104.83,104.89,76414.0,104.2965,104.3958,104.088,104.1476,76414.0
2025-03-07 13:25:00,104.87,105.25,104.85,105.25,66640.0,104.1277,104.505,104.1078,104.505,66640.0
2025-03-07 13:30:00,105.24,105.38,105.13,105.31,62621.0,104.4951,104.6341,104.3859,104.5646,62621.0
2025-03-07 13:35:00,105.29,105.65,105.24,105.55,114280.0,104.5447,104.9022,104.4951,104.8029,114280.0
2025-03-07 13:40:00,105.55,105.63,105.39,105.49,37323.0,104.8029,104.8823,104.644,104.7433,37323.0
2025-03-07 13:45:00,105.49,105.69,105.49,105.68,54835.0,104.7433,104.9419,104.7433,104.932,54835.0
2025-03-07 13:50:00,105.69,105.97,105.67,105.76,252934.0,104.9419,105.2199,104.922,105.0114,252934.0
2025-03-07 13:55:00,105.76,105.91,105.63,105.64,124111.0,105.0114,105.1603,104.8823,104.8923,124111.0
2025-03-07 14:00:00,105.64,105.92,105.63,105.76,38343.0,104.8923,105.1703,104.8823,105.0114,38343.0
2025-03-07 14:05:00,105.75,105.8,105.51,105.61,78632.0,105.0015,105.0511,104.7632,104.8625,78632.0
2025-03-07 14:10:00,105.62,105.71,105.54,105.7,131350.0,104.8724,104.9618,104.793,104.9518,131350.0
2025-03-07 14:15:00,105.68,105.84,105.62,105.75,140377.0,104.932,105.0908,104.8724,105.0015,140377.0
2025-03-07 14:20:00,105.74,106.01,105.74,106.0,36957.0,104.9916,105.2596,104.9916,105.2497,36957.0
2025-03-07 14:25:00,106.01,106.03,105.73,105.77,58825.0,105.2596,105.2795,104.9816,105.0213,58825.0
2025-03-07 14:30:00,105.77,106.01,105.73,105.9,37918.0,105.0213,105.2596,104.9816,105.1504,37918.0
2025-03-07 14:35:00,105.89,106.02,105.84,105.93,48019.0,105.1405,105.2696,105.0908,105.1802,48019.0
2025-03-07 14:40:00,105.93,105.98,105.85,105.92,38711.0,105.1802,105.2299,105.1008,105.1703,38711.0
2025-03-07 14:45:00,105.89,105.97,105.81,105.83,32973.0,105.1405,105.2199,105.0611,105.0809,32973.0
2025-03-07 14:50:00,105.82,105.94,105.79,105.91,36389.0,105.071,105.1901,105.0412,105.1603,36389.0
2025-03-07 14:55:00,105.93,106.02,105.87,105.91,43933.0,105.1802,105.2696,105.1206,105.1603,43933.0
2025-03-07 15:00:00,105.91,105.95,105.83,105.86,61986.0,105.1603,105.2001,105.0809,105.1107,61986.0
2025-03-07 15:05:00,105.86,106.08,105.85,106.08,42170.0,105.1107,105.3291,105.1008,105.3291,42170.0
2025-03-07 15:10:00,106.08,106.22,106.07,106.18,54092.0,105.3291,105.4682,105.3192,105.4284,54092.0
2025-03-07 15:15:00,106.17,106.4,106.0,106.38,55067.0,105.4185,105.6469,105.2497,105.627,55067.0
2025-03-07 15:20:00,106.37,106.55,106.34,106.44,104233.0,105.6171,105.7958,105.5873,105.6866,104233.0
2025-03-07 15:25:00,106.41,106.6,106.41,106.56,80425.0,105.6568,105.8455,105.6568,105.8057,80425.0
2025-03-07 15:30:00,106.55,106.61,106.33,106.41,106444.0,105.7958,105.8554,105.5774,105.6568,106444.0
2025-03-07 15:35:00,106.41,106.45,106.21,106.27,67479.0,105.6568,105.6965,105.4582,105.5178,67479.0
2025-03-07 15:40:00,106.26,106.39,106.14,106.28,167977.0,105.5079,105.6369,105.3887,105.5277,167977.0
2025-03-07 15:45:00,106.27,106.54,106.21,106.54,100682.0,105.5178,105.7859,105.4582,105.7859,100682.0
2025-03-07 15:50:00,106.54,106.7,106.41,106.7,187766.0,105.7859,105.9448,105.6568,105.9448,187766.0
2025-03-07 15:55:00,106.7,106.86,106.46,106.5,489276.0,105.9448,106.1036,105.7065,105.7462,489276.0
2025-03-10 09:30:00,105.84,106.0,103.9,104.34,295795.0,105.0908,105.2497,103.1646,103.6015,295795.0
2025-03-10 09:35:00,104.39,104.84,104.05,104.19,162762.0,103.6511,104.0979,103.3135,103.4525,162762.0
2025-03-10 09:40:00,104.19,104.6,104.02,104.07,113930.0,103.4525,103.8596,103.2837,103.3334,113930.0
2025-03-10 09:45:00,104.07,104.35,103.5,103.51,146157.0,103.3334,103.6114,102.7674,102.7773,146157.0
2025-03-10 09:50:00,103.51,103.68,102.86,102.93,243920.0,102.7773,102.9461,102.1319,102.2014,243920.0
2025-03-10 09:55:00,102.85,103.44,102.8,103.28,171522.0,102.122,102.7078,102.0724,102.549,171522.0
2025-03-10 10:00:00,103.31,103.51,103.05,103.35,106685.0,102.5788,102.7773,102.3206,102.6185,106685.0
2025-03-10 10:05:00,103.35,103.39,102.67,102.74,125861.0,102.6185,102.6582,101.9433,102.0128,125861.0
2025-03-10 10:10:00,102.79,103.15,102.6,102.67,161955.0,102.0624,102.4199,101.8738,101.9433,161955.0
2025-03-10 10:15:00,102.66,102.9,102.58,102.78,141958.0,101.9334,102.1717,101.8539,102.0525,141958.0
2025-03-10 10:20:00,102.82,102.86,102.4,102.64,144518.0,102.0922,102.1319,101.6752,101.9135,144518.0
2025-03-10 10:25:00,102.64,103.17,102.46,103.11,129986.0,101.9135,102.4397,101.7348,102.3802,129986.0
2025-03-10 10:30:00,103.15,103.45,103.11,103.33,68299.0,102.4199,102.7178,102.3802,102.5986,68299.0
2025-03-10 10:35:00,103.32,103.39,102.9,103.06,99709.0,102.5887,102.6582,102.1717,102.3305,99709.0
2025-03-10 10:40:00,103.03,103.12,102.71,103.08,116884.0,102.3007,102.3901,101.983,102.3504,116884.0
2025-03-10 10:45:00,103.06,103.25,102.7,102.85,80359.0,102.3305,102.5192,101.9731,102.122,80359.0
2025-03-10 10:50:00,102.82,102.87,102.58,102.76,53391.0,102.0922,102.1419,101.8539,102.0326,53391.0
2025-03-10 10:55:00,102.77,103.27,102.73,103.26,90677.0,102.0426,102.539,102.0029,102.5291,90677.0
2025-03-10 11:00:00,103.26,103.59,103.11,103.37,74908.0,102.5291,102.8568,102.3802,102.6383,74908.0
2025-03-10 11:05:00,103.39,103.41,103.12,103.13,50893.0,102.6582,102.678,102.3901,102.4,50893.0
2025-03-10 11:10:00,103.13,103.34,103.02,103.12,71857.0,102.4,102.6085,102.2908,102.3901,71857.0
2025-03-10 11:15:00,103.11,103.11,102.93,103.04,69664.0,102.3802,102.3802,102.2014,102.3107,69664.0
2025-03-10 11:20:00,103.01,103.28,102.96,103.15,57366.0,102.2809,102.549,102.2312,102.4199,57366.0
2025-03-10 11:25:00,103.15,103.17,102.8,102.94,36646.0,102.4199,102.4397,102.0724,102.2114,36646.0
2025-03-10 11:30:00,102.93,103.05,102.72,102.75,45732.0,102.2014,102.3206,101.9929,102.0227,45732.0
2025-03-10 11:35:00,102.75,102.91,102.74,102.74,72697.0,102.0227,102.1816,102.0128,102.0128,72697.0
2025-03-10 11:40:00,102.75,102.75,102.35,102.46,94055.0,102.0227,102.0227,101.6255,101.7348,94055.0
2025-03-10 11:45:00,102.48,102.8,102.44,102.78,67207.0,101.7546,102.0724,101.7149,102.0525,67207.0
2025-03-10 11:50:00,102.79,102.92,102.69,102.87,92273.0,102.0624,102.1915,101.9631,102.1419,92273.0
2025-03-10 11:55:00,102.85,102.99,102.84,102.91,79361.0,102.122,102.261,102.1121,102.1816,79361.0
2025-03-10 12:00:00,102.89,103.07,102.87,102.87,84262.0,102.1617,102.3404,102.1419,102.1419,84262.0
2025-03-10 12:05:00,102.87,102.9,102.58,102.7,88360.0,102.1419,102.1717,101.8539,101.9731,88360.0
2025-03-10 12:10:00,102.7,102.77,102.63,102.7,43110.0,101.9731,102.0426,101.9036,101.9731,43110.0
2025-03-10 12:15:00,102.73,102.77,102.57,102.59,41216.0,102.0029,102.0426,101.844,101.8638,41216.0
2025-03-10 12:20:00,102.6,102.67,102.43,102.48,64148.0,101.8738,101.9433,101.705,101.7546,64148.0
2025-03-10 12:25:00,102.48,102.56,102.31,102.56,59806.0,101.7546,101.8341,101.5858,101.8341,59806.0
2025-03-10 12:30:00,102.57,102.66,102.51,102.59,43848.0,101.844,101.9334,101.7844,101.8638,43848.0
2025-03-10 12:35:00,102.57,102.57,102.01,102.12,62090.0,101.844,101.844,101.288,101.3972,62090.0
2025-03-10 12:40:00,102.12,102.23,102.05,102.12,69462.0,101.3972,101.5064,101.3277,101.3972,69462.0
2025-03-10 12:45:00,102.12,102.2,102.05,102.05,56997.0,101.3972,101.4766,101.3277,101.3277,56997.0
2025-03-10 12:50:00,102.1,102.18,101.94,101.96,39264.0,101.3773,101.4567,101.2184,101.2383,39264.0
2025-03-10 12:55:00,101.96,102.04,101.86,101.93,34714.0,101.2383,101.3177,101.139,101.2085,34714.0
2025-03-10 13:00:00,101.9,101.96,101.69,101.75,56760.0,101.1787,101.2383,100.9702,101.0298,56760.0
2025-03-10 13:05:00,101.75,101.84,101.69,101.69,64801.0,101.0298,101.1192,100.9702,100.9702,64801.0
2025-03-10 13:10:00,101.71,101.79,101.56,101.58,101986.0,100.9901,101.0695,100.8411,100.861,101986.0
2025-03-10 13:15:00,101.59,101.61,101.42,101.48,103724.0,100.8709,100.8908,100.7021,100.7617,103724.0
2025-03-10 13:20:00,101.49,101.71,101.46,101.65,103464.0,100.7716,100.9901,100.7418,100.9305,103464.0
2025-03-10 13:25:00,101.64,101.71,101.59,101.63,46823.0,100.9206,100.9901,100.8709,100.9106,46823.0
2025-03-10 13:30:00,101.63,101.64,101.44,101.44,50541.0,100.9106,100.9206,100.722,100.722,50541.0
2025-03-10 13:35:00,101.45,101.47,101.3,101.3,35469.0,100.7319,100.7518,100.583,100.583,35469.0
2025-03-10 13:40:00,101.3,101.5,101.19,101.39,80901.0,100.583,100.7816,100.4738,100.6723,80901.0
2025-03-10 13:45:00,101.43,101.52,101.17,101.22,57266.0,100.7121,100.8014,100.4539,100.5035,57266.0
2025-03-10 13:50:00,101.22,101.24,101.09,101.21,115649.0,100.5035,100.5234,100.3745,100.4936,115649.0
2025-03-10 13:55:00,101.22,101.27,101.06,101.13,66057.0,100.5035,100.5532,100.3447,100.4142,66057.0
2025-03-10 14:00:00,101.13,101.31,101.09,101.11,52302.0,100.4142,100.5929,100.3745,100.3943,52302.0
2025-03-10 14:05:00,101.11,101.35,101.11,101.33,99697.0,100.3943,100.6326,100.3943,100.6128,99697.0
2025-03-10 14:10:00,101.32,101.54,101.27,101.32,127199.0,100.6028,100.8213,100.5532,100.6028,127199.0
2025-03-10 14:15:00,101.3,101.47,101.3,101.34,102892.0,100.583,100.7518,100.583,100.6227,102892.0
2025-03-10 14:20:00,101.38,101.47,101.32,101.42,52784.0,100.6624,100.7518,100.6028,100.7021,52784.0
2025-03-10 14:25:00,101.43,101.43,101.17,101.21,61113.0,100.7121,100.7121,100.4539,100.4936,61113.0
2025-03-10 14:30:00,101.22,101.23,100.9,100.95,52185.0,100.5035,100.5135,100.1858,100.2355,52185.0
2025-03-10 14:35:00,100.93,100.95,100.78,100.79,47155.0,100.2156,100.2355,100.0667,100.0766,47155.0
2025-03-10 14:40:00,100.78,100.78,100.54,100.67,98967.0,100.0667,100.0667,99.8284,99.9574,98967.0
2025-03-10 14:45:00,100.68,100.72,100.53,100.54,70228.0,99.9674,100.0071,99.8184,99.8284,70228.0
2025-03-10 14:50:00,100.54,100.57,100.35,100.36,88435.0,99.8284,99.8581,99.6397,99.6496,88435.0
2025-03-10 14:55:00,100.36,100.38,100.13,100.17,93557.0,99.6496,99.6695,99.4213,99.461,93557.0
2025-03-10 15:00:00,100.18,100.44,99.94,100.07,97712.0,99.4709,99.7291,99.2326,99.3617,97712.0
2025-03-10 15:05:00,100.06,100.08,99.83,99.96,105488.0,99.3518,99.3716,99.1234,99.2525,105488.0
2025-03-10 15:10:00,99.95,100.17,99.8,100.17,144836.0,99.2425,99.461,99.0936,99.461,144836.0
2025-03-10 15:15:00,100.16,100.67,100.14,100.56,127492.0,99.451,99.9574,99.4312,99.8482,127492.0
2025-03-10 15:20:00,100.54,100.68,100.38,100.66,132039.0,99.8284,99.9674,99.6695,99.9475,132039.0
2025-03-10 15:25:00,100.65,100.95,100.57,100.78,121246.0,99.9376,100.2355,99.8581,100.0667,121246.0
2025-03-10 15:30:00,100.79,101.17,100.7,101.08,151060.0,100.0766,100.4539,99.9872,100.3645,151060.0
2025-03-10 15:35:00,101.09,101.32,100.84,101.32,339172.0,100.3745,100.6028,100.1262,100.6028,339172.0
2025-03-10 15:40:00,101.32,101.36,100.92,101.14,198300.0,100.6028,100.6426,100.2057,100.4241,198300.0
2025-03-10 15:45:00,101.13,101.45,101.13,101.31,282209.0,100.4142,100.7319,100.4142,100.5929,282209.0
2025-03-10 15:50:00,101.33,101.85,101.33,101.54,378619.0,100.6128,101.1291,100.6128,100.8213,378619.0
2025-03-10 15:55:00,101.56,101.57,100.99,101.13,1005354.0,100.8411,100.8511,100.2752,100.4142,1005354.0
2025-03-11 09:30:00,101.89,102.36,101.16,101.45,347552.0,101.1688,101.6355,100.444,100.7319,347552.0
2025-03-11 09:35:00,101.39,102.99,101.31,102.95,107251.0,100.6723,102.261,100.5929,102.2213,107251.0
2025-03-11 09:40:00,102.98,103.0,102.63,102.89,122165.0,102.2511,102.2709,101.9036,102.1617,122165.0
2025-03-11 09:45:00,102.89,102.89,102.32,102.79,114120.0,102.1617,102.1617,101.5958,102.0624,114120.0
2025-03-11 09:50:00,102.79,103.0,102.33,102.45,107468.0,102.0624,102.2709,101.6057,101.7248,107468.0
2025-03-11 09:55:00,102.47,102.5,101.8,101.86,61902.0,101.7447,101.7745,101.0794,101.139,61902.0
2025-03-11 10:00:00,101.88,102.3,101.07,101.32,95547.0,101.1589,101.5759,100.3546,100.6028,95547.0
2025-03-11 10:05:00,101.34,101.43,101.05,101.43,130593.0,100.6227,100.7121,100.3347,100.7121,130593.0
2025-03-11 10:10:00,101.36,101.4,101.0,101.14,71556.0,100.6426,100.6823,100.2851,100.4241,71556.0
2025-03-11 10:15:00,101.14,101.26,100.9,101.08,51846.0,100.4241,100.5433,100.1858,100.3645,51846.0
2025-03-11 10:20:00,101.09,101.21,100.94,101.06,86870.0,100.3745,100.4936,100.2255,100.3447,86870.0
2025-03-11 10:25:00,101.05,101.21,101.03,101.15,83756.0,100.3347,100.4936,100.3149,100.434,83756.0
2025-03-11 10:30:00,101.16,101.3,100.84,101.19,188830.0,100.444,100.583,100.1262,100.4738,188830.0
2025-03-11 10:35:00,101.22,101.25,100.98,101.03,84173.0,100.5035,100.5333,100.2652,100.3149,84173.0
2025-03-11 10:40:00,101.05,101.12,100.81,101.02,85930.0,100.3347,100.4043,100.0964,100.305,85930.0
2025-03-11 10:45:00,100.98,101.1,100.81,100.83,49408.0,100.2652,100.3844,100.0964,100.1163,49408.0
2025-03-11 10:50:00,100.83,100.89,100.65,100.74,71334.0,100.1163,100.1759,99.9376,100.0269,71334.0
2025-03-11 10:55:00,100.72,100.72,100.25,100.25,82369.0,100.0071,100.0071,99.5404,99.5404,82369.0
2025-03-11 11:00:00,100.23,100.52,100.13,100.16,61119.0,99.5206,99.8085,99.4213,99.451,61119.0
2025-03-11 11:05:00,100.14,100.39,100.09,100.29,67284.0,99.4312,99.6794,99.3815,99.5801,67284.0
2025-03-11 11:10:00,100.31,100.41,100.04,100.06,51986.0,99.6,99.6993,99.3319,99.3518,51986.0
2025-03-11 11:15:00,100.07,100.58,100.07,100.57,90957.0,99.3617,99.8681,99.3617,99.8581,90957.0
2025-03-11 11:20:00,100.56,100.63,100.32,100.32,44699.0,99.8482,99.9177,99.6099,99.6099,44699.0
2025-03-11 11:25:00,100.35,100.44,100.27,100.3,47793.0,99.6397,99.7291,99.5603,99.5901,47793.0
2025-03-11 11:30:00,100.29,100.48,100.21,100.39,22365.0,99.5801,99.7688,99.5007,99.6794,22365.0
2025-03-11 11:35:00,100.4,100.54,100.34,100.52,33577.0,99.6893,99.8284,99.6298,99.8085,33577.0
2025-03-11 11:40:00,100.55,100.8,100.54,100.63,27850.0,99.8383,100.0865,99.8284,99.9177,27850.0
2025-03-11 11:45:00,100.63,100.64,100.52,100.55,54726.0,99.9177,99.9276,99.8085,99.8383,54726.0
2025-03-11 11:50:00,100.55,100.56,100.38,100.43,58616.0,99.8383,99.8482,99.6695,99.7191,58616.0
2025-03-11 11:55:00,100.43,100.49,100.25,100.33,36098.0,99.7191,99.7787,99.5404,99.6198,36098.0
2025-03-11 12:00:00,100.33,100.4,100.24,100.26,46195.0,99.6198,99.6893,99.5305,99.5503,46195.0
2025-03-11 12:05:00,100.24,100.24,100.02,100.06,36953.0,99.5305,99.5305,99.312,99.3518,36953.0
2025-03-11 12:10:00,100.05,100.07,99.75,99.77,64465.0,99.3418,99.3617,99.0439,99.0638,64465.0
2025-03-11 12:15:00,99.76,99.93,99.75,99.79,31875.0,99.0539,99.2227,99.0439,99.0837,31875.0
2025-03-11 12:20:00,99.8,99.83,99.7,99.81,44648.0,99.0936,99.1234,98.9943,99.1035,44648.0
2025-03-11 12:25:00,99.82,99.82,99.61,99.65,55436.0,99.1135,99.1135,98.9049,98.9447,55436.0
2025-03-11 12:30:00,99.65,99.77,99.64,99.65,50454.0,98.9447,99.0638,98.9347,98.9447,50454.0
2025-03-11 12:35:00,99.66,99.74,99.52,99.52,31990.0,98.9546,99.034,98.8156,98.8156,31990.0
2025-03-11 12:40:00,99.53,99.82,99.48,99.57,55660.0,98.8255,99.1135,98.7759,98.8652,55660.0
2025-03-11 12:45:00,99.58,99.69,99.47,99.61,38975.0,98.8752,98.9844,98.7659,98.9049,38975.0
2025-03-11 12:50:00,99.61,99.68,99.4,99.45,24852.0,98.9049,98.9744,98.6964,98.7461,24852.0
2025-03-11 12:55:00,99.42,99.46,99.23,99.32,39966.0,98.7163,98.756,98.5276,98.617,39966.0
2025-03-11 13:00:00,99.33,99.36,99.19,99.23,31634.0,98.6269,98.6567,98.4879,98.5276,31634.0
2025-03-11 13:05:00,99.24,99.29,99.16,99.24,39098.0,98.5376,98.5872,98.4581,98.5376,39098.0
2025-03-11 13:10:00,99.25,99.35,99.24,99.3,43871.0,98.5475,98.6468,98.5376,98.5971,43871.0
2025-03-11 13:15:00,99.3,99.65,99.3,99.37,100209.0,98.5971,98.9447,98.5971,98.6666,100209.0
2025-03-11 13:20:00,99.37,99.52,99.24,99.36,38369.0,98.6666,98.8156,98.5376,98.6567,38369.0
2025-03-11 13:25:00,99.33,99.42,99.16,99.17,21388.0,98.6269,98.7163,98.4581,98.4681,21388.0
2025-03-11 13:30:00,99.16,99.28,99.07,99.1,49809.0,98.4581,98.5773,98.3688,98.3985,49809.0
2025-03-11 13:35:00,99.1,99.16,99.0,99.06,87920.0,98.3985,98.4581,98.2993,98.3588,87920.0
2025-03-11 13:40:00,99.07,99.21,99.03,99.1,61927.0,98.3688,98.5078,98.329,98.3985,61927.0
2025-03-11 13:45:00,99.1,99.29,99.05,99.18,102276.0,98.3985,98.5872,98.3489,98.478,102276.0
2025-03-11 13:50:00,99.16,99.28,99.16,99.23,49748.0,98.4581,98.5773,98.4581,98.5276,49748.0
2025-03-11 13:55:00,99.23,99.26,99.01,99.2,78635.0,98.5276,98.5574,98.3092,98.4978,78635.0
2025-03-11 14:00:00,99.2,99.77,99.19,99.6,102575.0,98.4978,99.0638,98.4879,98.895,102575.0
2025-03-11 14:05:00,99.6,99.8,99.5,99.76,58838.0,98.895,99.0936,98.7957,99.0539,58838.0
2025-03-11 14:10:00,99.75,100.1,99.75,100.07,85164.0,99.0439,99.3915,99.0439,99.3617,85164.0
2025-03-11 14:15:00,100.05,100.18,99.91,100.1,59166.0,99.3418,99.4709,99.2028,99.3915,59166.0
2025-03-11 14:20:00,100.09,100.27,100.02,100.22,91462.0,99.3815,99.5603,99.312,99.5106,91462.0
2025-03-11 14:25:00,100.2,100.23,100.02,100.04,39054.0,99.4908,99.5206,99.312,99.3319,39054.0
2025-03-11 14:30:00,100.05,100.08,99.88,99.89,76893.0,99.3418,99.3716,99.173,99.183,76893.0
2025-03-11 14:35:00,99.88,100.0,99.75,100.0,30997.0,99.173,99.2922,99.0439,99.2922,30997.0
2025-03-11 14:40:00,100.01,100.43,100.0,100.37,53459.0,99.3021,99.7191,99.2922,99.6596,53459.0
2025-03-11 14:45:00,100.39,100.53,100.34,100.44,112099.0,99.6794,99.8184,99.6298,99.7291,112099.0
2025-03-11 14:50:00,100.44,100.62,100.44,100.54,55624.0,99.7291,99.9078,99.7291,99.8284,55624.0
2025-03-11 14:55:00,100.54,100.71,100.49,100.62,60806.0,99.8284,99.9972,99.7787,99.9078,60806.0
2025-03-11 15:00:00,100.63,100.67,100.4,100.63,68517.0,99.9177,99.9574,99.6893,99.9177,68517.0
2025-03-11 15:05:00,100.63,100.81,100.53,100.67,66216.0,99.9177,100.0964,99.8184,99.9574,66216.0
2025-03-11 15:10:00,100.67,100.81,100.54,100.55,71484.0,99.9574,100.0964,99.8284,99.8383,71484.0
2025-03-11 15:15:00,100.55,100.57,100.41,100.56,70319.0,99.8383,99.8581,99.6993,99.8482,70319.0
2025-03-11 15:20:00,100.57,100.67,100.3,100.3,76123.0,99.8581,99.9574,99.5901,99.5901,76123.0
2025-03-11 15:25:00,100.3,100.42,100.16,100.17,71142.0,99.5901,99.7092,99.451,99.461,71142.0
2025-03-11 15:30:00,100.16,100.22,100.08,100.09,65915.0,99.451,99.5106,99.3716,99.3815,65915.0
2025-03-11 15:35:00,100.08,100.31,100.0,100.05,76613.0,99.3716,99.6,99.2922,99.3418,76613.0
2025-03-11 15:40:00,100.05,100.14,99.84,100.13,89215.0,99.3418,99.4312,99.1333,99.4213,89215.0
2025-03-11 15:45:00,100.15,100.19,99.94,99.94,74450.0,99.4411,99.4808,99.2326,99.2326,74450.0
2025-03-11 15:50:00,99.95,99.98,99.61,99.76,177769.0,99.2425,99.2723,98.9049,99.0539,177769.0
2025-03-11 15:55:00,99.78,99.97,99.49,99.56,678784.0,99.0737,99.2624,98.7858,98.8553,678784.0
2025-03-12 09:30:00,100.3,100.3,99.35,99.48,196025.0,99.5901,99.5901,98.6468,98.7759,196025.0
2025-03-12 09:35:00,99.52,99.94,99.24,99.77,53127.0,98.8156,99.2326,98.5376,99.0638,53127.0
2025-03-12 09:40:00,99.75,99.75,98.97,99.18,56346.0,99.0439,99.0439,98.2695,98.478,56346.0
2025-03-12 09:45:00,99.2,99.23,99.0,99.12,36342.0,98.4978,98.5276,98.2993,98.4184,36342.0
2025-03-12 09:50:00,99.09,99.57,99.06,99.41,85834.0,98.3886,98.8652,98.3588,98.7064,85834.0
2025-03-12 09:55:00,99.35,99.38,99.06,99.16,73808.0,98.6468,98.6766,98.3588,98.4581,73808.0
2025-03-12 10:00:00,99.17,99.17,98.6,98.69,67362.0,98.4681,98.4681,97.9021,97.9915,67362.0
2025-03-12 10:05:00,98.67,98.76,98.47,98.6,50410.0,97.9716,98.061,97.773,97.9021,50410.0
2025-03-12 10:10:00,98.58,98.86,98.58,98.72,59587.0,97.8822,98.1602,97.8822,98.0212,59587.0
2025-03-12 10:15:00,98.72,98.86,98.6,98.79,46398.0,98.0212,98.1602,97.9021,98.0907,46398.0
2025-03-12 10:20:00,98.77,99.03,98.65,98.7,71019.0,98.0709,98.329,97.9517,98.0014,71019.0
2025-03-12 10:25:00,98.75,98.89,98.71,98.86,43965.0,98.051,98.19,98.0113,98.1602,43965.0
2025-03-12 10:30:00,98.83,98.84,98.59,98.81,64467.0,98.1305,98.1404,97.8922,98.1106,64467.0
2025-03-12 10:35:00,98.79,98.87,98.17,98.18,84977.0,98.0907,98.1702,97.4751,97.4851,84977.0
2025-03-12 10:40:00,98.2,98.26,98.03,98.1,36145.0,97.5049,97.5645,97.3361,97.4056,36145.0
2025-03-12 10:45:00,98.08,98.17,97.92,97.95,54588.0,97.3858,97.4751,97.2269,97.2567,54588.0
2025-03-12 10:50:00,97.93,97.99,97.72,97.84,48880.0,97.2368,97.2964,97.0283,97.1475,48880.0
2025-03-12 10:55:00,97.85,97.87,97.62,97.69,27268.0,97.1574,97.1773,96.929,96.9985,27268.0
2025-03-12 11:00:00,97.69,97.71,97.35,97.39,107385.0,96.9985,97.0184,96.6609,96.7007,107385.0
2025-03-12 11:05:00,97.42,97.6,97.25,97.59,142644.0,96.7304,96.9092,96.5616,96.8992,142644.0
2025-03-12 11:10:00,97.59,97.6,97.14,97.14,77275.0,96.8992,96.9092,96.4524,96.4524,77275.0
2025-03-12 11:15:00,97.15,97.3,96.97,97.17,136172.0,96.4624,96.6113,96.2836,96.4822,136172.0
2025-03-12 11:20:00,97.15,97.44,97.08,97.31,63178.0,96.4624,96.7503,96.3928,96.6212,63178.0
2025-03-12 11:25:00,97.31,97.45,97.2,97.22,133918.0,96.6212,96.7602,96.512,96.5319,133918.0
2025-03-12 11:30:00,97.22,97.31,97.11,97.27,106845.0,96.5319,96.6212,96.4226,96.5815,106845.0
2025-03-12 11:35:00,97.27,97.44,97.27,97.34,55554.0,96.5815,96.7503,96.5815,96.651,55554.0
2025-03-12 11:40:00,97.34,97.4,97.28,97.34,26547.0,96.651,96.7106,96.5914,96.651,26547.0
2025-03-12 11:45:00,97.34,97.6,97.31,97.51,54120.0,96.651,96.9092,96.6212,96.8198,54120.0
2025-03-12 11:50:00,97.53,97.63,97.44,97.52,34473.0,96.8397,96.939,96.7503,96.8297,34473.0
2025-03-12 11:55:00,97.52,97.56,97.35,97.54,44148.0,96.8297,96.8694,96.6609,96.8496,44148.0
2025-03-12 12:00:00,97.53,97.65,97.45,97.48,33677.0,96.8397,96.9588,96.7602,96.79,33677.0
2025-03-12 12:05:00,97.48,97.58,97.4,97.56,46624.0,96.79,96.8893,96.7106,96.8694,46624.0
2025-03-12 12:10:00,97.55,97.71,97.49,97.7,63369.0,96.8595,97.0184,96.7999,97.0085,63369.0
2025-03-12 12:15:00,97.72,97.75,97.46,97.54,92641.0,97.0283,97.0581,96.7702,96.8496,92641.0
2025-03-12 12:20:00,97.55,97.81,97.5,97.81,116111.0,96.8595,97.1177,96.8099,97.1177,116111.0
2025-03-12 12:25:00,97.8,97.9,97.66,97.81,32820.0,97.1078,97.207,96.9687,97.1177,32820.0
2025-03-12 12:30:00,97.83,97.9,97.7,97.72,49712.0,97.1375,97.207,97.0085,97.0283,49712.0
2025-03-12 12:35:00,97.71,97.77,97.58,97.58,38860.0,97.0184,97.078,96.8893,96.8893,38860.0
2025-03-12 12:40:00,97.57,97.57,97.41,97.52,112206.0,96.8794,96.8794,96.7205,96.8297,112206.0
2025-03-12 12:45:00,97.53,97.96,97.5,97.92,87310.0,96.8397,97.2666,96.8099,97.2269,87310.0
2025-03-12 12:50:00,97.91,97.99,97.75,97.88,80693.0,97.217,97.2964,97.0581,97.1872,80693.0
2025-03-12 12:55:00,97.89,97.97,97.47,97.5,28316.0,97.1971,97.2765,96.7801,96.8099,28316.0
2025-03-12 13:00:00,97.51,97.62,97.45,97.54,30154.0,96.8198,96.929,96.7602,96.8496,30154.0
2025-03-12 13:05:00,97.52,97.73,97.44,97.72,58649.0,96.8297,97.0382,96.7503,97.0283,58649.0
2025-03-12 13:10:00,97.73,97.95,97.48,97.88,175210.0,97.0382,97.2567,96.79,97.1872,175210.0
2025-03-12 13:15:00,97.87,98.1,97.84,98.03,73023.0,97.1773,97.4056,97.1475,97.3361,73023.0
2025-03-12 13:20:00,98.02,98.11,97.92,98.05,19855.0,97.3262,97.4156,97.2269,97.356,19855.0
2025-03-12 13:25:00,98.03,98.22,98.03,98.13,35988.0,97.3361,97.5248,97.3361,97.4354,35988.0
2025-03-12 13:30:00,98.13,98.55,98.13,98.46,90294.0,97.4354,97.8524,97.4354,97.7631,90294.0
2025-03-12 13:35:00,98.5,98.61,98.31,98.39,40666.0,97.8028,97.912,97.6141,97.6936,40666.0
2025-03-12 13:40:00,98.37,98.5,98.28,98.28,19772.0,97.6737,97.8028,97.5844,97.5844,19772.0
2025-03-12 13:45:00,98.27,98.34,98.12,98.13,22596.0,97.5744,97.6439,97.4255,97.4354,22596.0
2025-03-12 13:50:00,98.13,98.21,98.1,98.13,27824.0,97.4354,97.5148,97.4056,97.4354,27824.0
2025-03-12 13:55:00,98.12,98.19,97.85,97.86,55322.0,97.4255,97.495,97.1574,97.1673,55322.0
2025-03-12 14:00:00,97.87,98.09,97.84,98.04,112761.0,97.1773,97.3957,97.1475,97.3461,112761.0
2025-03-12 14:05:00,98.06,98.29,98.05,98.28,35389.0,97.3659,97.5943,97.356,97.5844,35389.0
2025-03-12 14:10:00,98.29,98.32,98.21,98.25,129496.0,97.5943,97.6241,97.5148,97.5546,129496.0
2025-03-12 14:15:00,98.28,98.28,98.1,98.2,108422.0,97.5844,97.5844,97.4056,97.5049,108422.0
2025-03-12 14:20:00,98.23,98.33,98.12,98.23,27800.0,97.5347,97.634,97.4255,97.5347,27800.0
2025-03-12 14:25:00,98.23,98.39,98.15,98.35,32492.0,97.5347,97.6936,97.4553,97.6539,32492.0
2025-03-12 14:30:00,98.34,98.5,98.34,98.39,27495.0,97.6439,97.8028,97.6439,97.6936,27495.0
2025-03-12 14:35:00,98.41,98.54,98.38,98.4,32869.0,97.7134,97.8425,97.6836,97.7035,32869.0
2025-03-12 14:40:00,98.4,98.56,98.4,98.47,117985.0,97.7035,97.8624,97.7035,97.773,117985.0
2025-03-12 14:45:00,98.47,98.6,98.42,98.48,30837.0,97.773,97.9021,97.7234,97.7829,30837.0
2025-03-12 14:50:00,98.47,98.48,98.3,98.3,23974.0,97.773,97.7829,97.6042,97.6042,23974.0
2025-03-12 14:55:00,98.29,98.37,98.2,98.29,53329.0,97.5943,97.6737,97.5049,97.5943,53329.0
2025-03-12 15:00:00,98.27,98.32,98.09,98.31,79034.0,97.5744,97.6241,97.3957,97.6141,79034.0
2025-03-12 15:05:00,98.3,98.32,98.23,98.32,70557.0,97.6042,97.6241,97.5347,97.6241,70557.0
2025-03-12 15:10:00,98.3,98.37,98.26,98.35,60828.0,97.6042,97.6737,97.5645,97.6539,60828.0
2025-03-12 15:15:00,98.32,98.63,98.29,98.61,57187.0,97.6241,97.9319,97.5943,97.912,57187.0
2025-03-12 15:20:00,98.61,98.61,98.36,98.55,62167.0,97.912,97.912,97.6638,97.8524,62167.0
2025-03-12 15:25:00,98.55,98.76,98.53,98.6,109195.0,97.8524,98.061,97.8326,97.9021,109195.0
2025-03-12 15:30:00,98.61,98.75,98.51,98.58,122588.0,97.912,98.051,97.8127,97.8822,122588.0
2025-03-12 15:35:00,98.57,98.75,98.49,98.72,122072.0,97.8723,98.051,97.7929,98.0212,122072.0
2025-03-12 15:40:00,98.73,98.85,98.68,98.81,107315.0,98.0312,98.1503,97.9815,98.1106,107315.0
2025-03-12 15:45:00,98.82,98.85,98.7,98.84,180930.0,98.1205,98.1503,98.0014,98.1404,180930.0
2025-03-12 15:50:00,98.83,98.98,98.64,98.95,181266.0,98.1305,98.2794,97.9418,98.2496,181266.0
2025-03-12 15:55:00,98.95,98.96,98.63,98.7,534011.0,98.2496,98.2595,97.9319,98.0014,534011.0
2025-03-13 09:30:00,98.71,98.87,98.08,98.27,203864.0,98.0113,98.1702,97.3858,97.5744,203864.0
2025-03-13 09:35:00,98.27,98.27,97.3,97.73,150401.0,97.5744,97.5744,96.6113,97.0382,150401.0
2025-03-13 09:40:00,97.7,98.0,97.7,97.78,110962.0,97.0085,97.3063,97.0085,97.0879,110962.0
2025-03-13 09:45:00,97.8,97.88,97.4,97.52,105846.0,97.1078,97.1872,96.7106,96.8297,105846.0
2025-03-13 09:50:00,97.52,97.54,97.13,97.2,93967.0,96.8297,96.8496,96.4425,96.512,93967.0
2025-03-13 09:55:00,97.2,97.29,96.96,97.13,84640.0,96.512,96.6014,96.2737,96.4425,84640.0
2025-03-13 10:00:00,97.06,97.49,97.02,97.34,81471.0,96.373,96.7999,96.3333,96.651,81471.0
2025-03-13 10:05:00,97.34,97.63,97.34,97.52,67233.0,96.651,96.939,96.651,96.8297,67233.0
2025-03-13 10:10:00,97.52,97.93,97.47,97.92,54932.0,96.8297,97.2368,96.7801,97.2269,54932.0
2025-03-13 10:15:00,97.92,97.93,97.58,97.77,99558.0,97.2269,97.2368,96.8893,97.078,99558.0
2025-03-13 10:20:00,97.78,97.91,97.67,97.87,44797.0,97.0879,97.217,96.9787,97.1773,44797.0
2025-03-13 10:25:00,97.87,98.05,97.77,97.84,79586.0,97.1773,97.356,97.078,97.1475,79586.0
2025-03-13 10:30:00,97.8,97.87,97.7,97.84,71138.0,97.1078,97.1773,97.0085,97.1475,71138.0
2025-03-13 10:35:00,97.85,97.9,97.65,97.7,40181.0,97.1574,97.207,96.9588,97.0085,40181.0
2025-03-13 10:40:00,97.7,97.86,97.66,97.66,40835.0,97.0085,97.1673,96.9687,96.9687,40835.0
2025-03-13 10:45:00,97.66,97.7,97.49,97.65,25135.0,96.9687,97.0085,96.7999,96.9588,25135.0
2025-03-13 10:50:00,97.62,97.73,97.56,97.61,44798.0,96.929,97.0382,96.8694,96.9191,44798.0
2025-03-13 10:55:00,97.58,97.61,97.27,97.33,85920.0,96.8893,96.9191,96.5815,96.6411,85920.0
2025-03-13 11:00:00,97.36,97.55,97.36,97.46,49785.0,96.6709,96.8595,96.6709,96.7702,49785.0
2025-03-13 11:05:00,97.45,97.46,97.11,97.19,36340.0,96.7602,96.7702,96.4226,96.5021,36340.0
2025-03-13 11:10:00,97.21,97.26,97.17,97.22,28555.0,96.5219,96.5716,96.4822,96.5319,28555.0
2025-03-13 11:15:00,97.22,97.25,97.12,97.24,32284.0,96.5319,96.5616,96.4326,96.5517,32284.0
2025-03-13 11:20:00,97.23,97.27,97.01,97.08,58545.0,96.5418,96.5815,96.3233,96.3928,58545.0
2025-03-13 11:25:00,97.1,97.1,96.84,97.0,77085.0,96.4127,96.4127,96.1545,96.3134,77085.0
2025-03-13 11:30:00,96.99,97.3,96.97,97.06,95432.0,96.3035,96.6113,96.2836,96.373,95432.0
2025-03-13 11:35:00,97.06,97.12,96.76,96.76,70523.0,96.373,96.4326,96.0751,96.0751,70523.0
2025-03-13 11:40:00,96.79,97.07,96.54,96.92,70824.0,96.1049,96.3829,95.8567,96.234,70824.0
2025-03-13 11:45:00,96.89,97.1,96.85,97.03,37279.0,96.2042,96.4127,96.1645,96.3432,37279.0
2025-03-13 11:50:00,96.98,97.0,96.88,96.93,24663.0,96.2936,96.3134,96.1943,96.2439,24663.0
2025-03-13 11:55:00,96.94,96.97,96.71,96.81,61676.0,96.2538,96.2836,96.0255,96.1248,61676.0
2025-03-13 12:00:00,96.81,97.07,96.8,97.04,50331.0,96.1248,96.3829,96.1148,96.3531,50331.0
2025-03-13 12:05:00,97.02,97.09,96.88,97.09,78594.0,96.3333,96.4028,96.1943,96.4028,78594.0
2025-03-13 12:10:00,97.09,97.11,96.78,96.79,52010.0,96.4028,96.4226,96.095,96.1049,52010.0
2025-03-13 12:15:00,96.79,96.86,96.76,96.84,36724.0,96.1049,96.1744,96.0751,96.1545,36724.0
2025-03-13 12:20:00,96.84,96.84,96.69,96.77,88404.0,96.1545,96.1545,96.0056,96.085,88404.0
2025-03-13 12:25:00,96.8,96.82,96.7,96.72,36719.0,96.1148,96.1347,96.0155,96.0354,36719.0
2025-03-13 12:30:00,96.72,96.96,96.64,96.94,58354.0,96.0354,96.2737,95.956,96.2538,58354.0
2025-03-13 12:35:00,96.93,97.08,96.83,97.07,49823.0,96.2439,96.3928,96.1446,96.3829,49823.0
2025-03-13 12:40:00,97.08,97.4,97.02,97.13,233643.0,96.3928,96.7106,96.3333,96.4425,233643.0
2025-03-13 12:45:00,97.13,97.16,96.62,96.73,54206.0,96.4425,96.4723,95.9361,96.0453,54206.0
2025-03-13 12:50:00,96.75,96.83,96.64,96.72,31174.0,96.0652,96.1446,95.956,96.0354,31174.0
2025-03-13 12:55:00,96.72,96.78,96.65,96.78,26233.0,96.0354,96.095,95.9659,96.095,26233.0
2025-03-13 13:00:00,96.78,96.82,96.62,96.73,26878.0,96.095,96.1347,95.9361,96.0453,26878.0
2025-03-13 13:05:00,96.75,96.81,96.52,96.58,25063.0,96.0652,96.1248,95.8368,95.8964,25063.0
2025-03-13 13:10:00,96.54,96.59,96.39,96.48,24116.0,95.8567,95.9063,95.7077,95.7971,24116.0
2025-03-13 13:15:00,96.48,96.51,96.27,96.35,34320.0,95.7971,95.8269,95.5886,95.668,34320.0
2025-03-13 13:20:00,96.34,96.48,96.31,96.43,47172.0,95.6581,95.7971,95.6283,95.7474,47172.0
2025-03-13 13:25:00,96.41,96.41,96.33,96.35,33117.0,95.7276,95.7276,95.6482,95.668,33117.0
2025-03-13 13:30:00,96.35,96.36,96.12,96.12,38386.0,95.668,95.6779,95.4396,95.4396,38386.0
2025-03-13 13:35:00,96.12,96.27,96.09,96.24,62689.0,95.4396,95.5886,95.4099,95.5588,62689.0
2025-03-13 13:40:00,96.24,96.3,96.16,96.17,38682.0,95.5588,95.6184,95.4794,95.4893,38682.0
2025-03-13 13:45:00,96.16,96.18,96.02,96.03,43762.0,95.4794,95.4992,95.3404,95.3503,43762.0
2025-03-13 13:50:00,96.02,96.21,95.97,96.19,58540.0,95.3404,95.529,95.2907,95.5091,58540.0
2025-03-13 13:55:00,96.19,96.22,95.93,95.96,34453.0,95.5091,95.5389,95.251,95.2808,34453.0
2025-03-13 14:00:00,95.96,96.23,95.94,96.13,36767.0,95.2808,95.5489,95.2609,95.4496,36767.0
2025-03-13 14:05:00,96.16,96.2,96.01,96.04,51510.0,95.4794,95.5191,95.3304,95.3602,51510.0
2025-03-13 14:10:00,96.02,96.27,96.0,96.25,30451.0,95.3404,95.5886,95.3205,95.5687,30451.0
2025-03-13 14:15:00,96.23,96.23,96.05,96.16,42282.0,95.5489,95.5489,95.3701,95.4794,42282.0
2025-03-13 14:20:00,96.15,96.22,96.09,96.15,29837.0,95.4694,95.5389,95.4099,95.4694,29837.0
2025-03-13 14:25:00,96.16,96.35,96.16,96.34,41721.0,95.4794,95.668,95.4794,95.6581,41721.0
2025-03-13 14:30:00,96.34,96.45,96.26,96.29,29929.0,95.6581,95.7673,95.5787,95.6084,29929.0
2025-03-13 14:35:00,96.3,96.36,96.25,96.3,27716.0,95.6184,95.6779,95.5687,95.6184,27716.0
2025-03-13 14:40:00,96.29,96.38,96.22,96.38,38059.0,95.6084,95.6978,95.5389,95.6978,38059.0
2025-03-13 14:45:00,96.38,96.46,96.31,96.41,26843.0,95.6978,95.7772,95.6283,95.7276,26843.0
2025-03-13 14:50:00,96.38,96.46,96.35,96.43,47154.0,95.6978,95.7772,95.668,95.7474,47154.0
2025-03-13 14:55:00,96.44,96.52,96.39,96.48,27890.0,95.7574,95.8368,95.7077,95.7971,27890.0
2025-03-13 15:00:00,96.48,96.7,96.38,96.62,131634.0,95.7971,96.0155,95.6978,95.9361,131634.0
2025-03-13 15:05:00,96.61,96.63,96.5,96.54,97743.0,95.9262,95.946,95.817,95.8567,97743.0
2025-03-13 15:10:00,96.53,96.71,96.5,96.68,52673.0,95.8467,96.0255,95.817,95.9957,52673.0
2025-03-13 15:15:00,96.69,96.84,96.65,96.81,60399.0,96.0056,96.1545,95.9659,96.1248,60399.0
2025-03-13 15:20:00,96.79,96.88,96.74,96.85,112264.0,96.1049,96.1943,96.0553,96.1645,112264.0
2025-03-13 15:25:00,96.84,96.86,96.57,96.59,72120.0,96.1545,96.1744,95.8865,95.9063,72120.0
2025-03-13 15:30:00,96.61,96.61,96.39,96.51,58975.0,95.9262,95.9262,95.7077,95.8269,58975.0
2025-03-13 15:35:00,96.5,96.51,96.22,96.23,50786.0,95.817,95.8269,95.5389,95.5489,50786.0
2025-03-13 15:40:00,96.22,96.34,96.11,96.16,70469.0,95.5389,95.6581,95.4297,95.4794,70469.0
2025-03-13 15:45:00,96.17,96.27,96.09,96.09,57841.0,95.4893,95.5886,95.4099,95.4099,57841.0
2025-03-13 15:50:00,96.07,96.14,95.99,96.04,169873.0,95.39,95.4595,95.3106,95.3602,169873.0
2025-03-13 15:55:00,96.03,96.09,95.93,96.07,442577.0,95.3503,95.4099,95.251,95.39,442577.0
2025-03-14 09:30:00,96.52,97.0,96.15,96.81,189339.0,95.8368,96.3134,95.4694,96.1248,189339.0
2025-03-14 09:35:00,96.76,96.87,96.45,96.61,56808.0,96.0751,96.1843,95.7673,95.9262,56808.0
2025-03-14 09:40:00,96.63,97.14,96.63,97.08,107990.0,95.946,96.4524,95.946,96.3928,107990.0
2025-03-14 09:45:00,97.09,97.28,96.96,97.27,62477.0,96.4028,96.5914,96.2737,96.5815,62477.0
2025-03-14 09:50:00,97.27,97.29,96.91,97.01,47521.0,96.5815,96.6014,96.2241,96.3233,47521.0
2025-03-14 09:55:00,97.02,97.11,96.71,96.79,41347.0,96.3333,96.4226,96.0255,96.1049,41347.0
2025-03-14 10:00:00,96.76,96.9,96.56,96.87,167179.0,96.0751,96.2141,95.8765,96.1843,167179.0
2025-03-14 10:05:00,96.88,97.07,96.75,96.75,53726.0,96.1943,96.3829,96.0652,96.0652,53726.0
2025-03-14 10:10:00,96.73,96.83,96.56,96.7,106667.0,96.0453,96.1446,95.8765,96.0155,106667.0
2025-03-14 10:15:00,96.69,96.77,96.48,96.51,52048.0,96.0056,96.085,95.7971,95.8269,52048.0
2025-03-14 10:20:00,96.51,96.66,96.29,96.61,51330.0,95.8269,95.9758,95.6084,95.9262,51330.0
2025-03-14 10:25:00,96.58,96.61,96.36,96.41,57097.0,95.8964,95.9262,95.6779,95.7276,57097.0
2025-03-14 10:30:00,96.41,96.53,96.39,96.45,28919.0,95.7276,95.8467,95.7077,95.7673,28919.0
2025-03-14 10:35:00,96.45,96.64,96.41,96.6,26990.0,95.7673,95.956,95.7276,95.9162,26990.0
2025-03-14 10:40:00,96.57,96.59,96.35,96.45,36185.0,95.8865,95.9063,95.668,95.7673,36185.0
2025-03-14 10:45:00,96.47,96.61,96.46,96.54,33638.0,95.7872,95.9262,95.7772,95.8567,33638.0
2025-03-14 10:50:00,96.53,96.78,96.53,96.78,21117.0,95.8467,96.095,95.8467,96.095,21117.0
2025-03-14 10:55:00,96.76,96.93,96.72,96.87,69573.0,96.0751,96.2439,96.0354,96.1843,69573.0
2025-03-14 11:00:00,96.87,97.09,96.87,97.05,84454.0,96.1843,96.4028,96.1843,96.3631,84454.0
2025-03-14 11:05:00,97.09,97.12,96.95,97.02,36568.0,96.4028,96.4326,96.2638,96.3333,36568.0
2025-03-14 11:10:00,97.01,97.16,97.0,97.13,60123.0,96.3233,96.4723,96.3134,96.4425,60123.0
2025-03-14 11:15:00,97.12,97.2,97.07,97.08,41082.0,96.4326,96.512,96.3829,96.3928,41082.0
2025-03-14 11:20:00,97.09,97.13,97.02,97.13,22763.0,96.4028,96.4425,96.3333,96.4425,22763.0
2025-03-14 11:25:00,97.15,97.16,96.99,97.1,27516.0,96.4624,96.4723,96.3035,96.4127,27516.0
2025-03-14 11:30:00,97.1,97.21,97.04,97.06,36858.0,96.4127,96.5219,96.3531,96.373,36858.0
2025-03-14 11:35:00,97.06,97.08,96.87,97.05,39165.0,96.373,96.3928,96.1843,96.3631,39165.0
2025-03-14 11:40:00,97.07,97.17,97.03,97.06,61051.0,96.3829,96.4822,96.3432,96.373,61051.0
2025-03-14 11:45:00,97.08,97.08,96.98,97.06,101642.0,96.3928,96.3928,96.2936,96.373,101642.0
2025-03-14 11:50:00,97.06,97.17,97.05,97.11,140983.0,96.373,96.4822,96.3631,96.4226,140983.0
2025-03-14 11:55:00,97.1,97.2,96.94,97.15,76315.0,96.4127,96.512,96.2538,96.4624,76315.0
2025-03-14 12:00:00,97.16,97.16,97.01,97.04,27296.0,96.4723,96.4723,96.3233,96.3531,27296.0
2025-03-14 12:05:00,97.04,97.14,96.98,97.03,27832.0,96.3531,96.4524,96.2936,96.3432,27832.0
2025-03-14 12:10:00,97.04,97.11,96.99,97.04,22609.0,96.3531,96.4226,96.3035,96.3531,22609.0
2025-03-14 12:15:00,97.04,97.09,96.89,96.99,39593.0,96.3531,96.4028,96.2042,96.3035,39593.0
2025-03-14 12:20:00,96.98,97.04,96.88,96.99,27111.0,96.2936,96.3531,96.1943,96.3035,27111.0
2025-03-14 12:25:00,96.98,97.03,96.86,96.98,85535.0,96.2936,96.3432,96.1744,96.2936,85535.0
2025-03-14 12:30:00,96.98,97.04,96.92,97.01,88481.0,96.2936,96.3531,96.234,96.3233,88481.0
2025-03-14 12:35:00,97.0,97.28,96.98,97.14,54848.0,96.3134,96.5914,96.2936,96.4524,54848.0
2025-03-14 12:40:00,97.13,97.27,97.13,97.23,32313.0,96.4425,96.5815,96.4425,96.5418,32313.0
2025-03-14 12:45:00,97.24,97.29,97.17,97.28,56795.0,96.5517,96.6014,96.4822,96.5914,56795.0
2025-03-14 12:50:00,97.29,97.47,97.28,97.38,57469.0,96.6014,96.7801,96.5914,96.6907,57469.0
2025-03-14 12:55:00,97.38,97.4,97.24,97.38,26937.0,96.6907,96.7106,96.5517,96.6907,26937.0
2025-03-14 13:00:00,97.37,97.57,97.37,97.47,73013.0,96.6808,96.8794,96.6808,96.7801,73013.0
2025-03-14 13:05:00,97.47,97.55,97.4,97.48,42460.0,96.7801,96.8595,96.7106,96.79,42460.0
2025-03-14 13:10:00,97.47,97.53,97.34,97.41,41107.0,96.7801,96.8397,96.651,96.7205,41107.0
2025-03-14 13:15:00,97.4,97.48,97.29,97.33,26301.0,96.7106,96.79,96.6014,96.6411,26301.0
2025-03-14 13:20:00,97.32,97.37,97.27,97.3,23564.0,96.6311,96.6808,96.5815,96.6113,23564.0
2025-03-14 13:25:00,97.32,97.33,97.24,97.31,35660.0,96.6311,96.6411,96.5517,96.6212,35660.0
2025-03-14 13:30:00,97.31,97.45,97.27,97.32,51973.0,96.6212,96.7602,96.5815,96.6311,51973.0
2025-03-14 13:35:00,97.33,97.37,97.23,97.32,27780.0,96.6411,96.6808,96.5418,96.6311,27780.0
2025-03-14 13:40:00,97.33,97.35,97.18,97.2,19280.0,96.6411,96.6609,96.4921,96.512,19280.0
2025-03-14 13:45:00,97.19,97.27,97.17,97.23,20139.0,96.5021,96.5815,96.4822,96.5418,20139.0
2025-03-14 13:50:00,97.24,97.29,97.2,97.24,25429.0,96.5517,96.6014,96.512,96.5517,25429.0
2025-03-14 13:55:00,97.23,97.29,97.22,97.25,19430.0,96.5418,96.6014,96.5319,96.5616,19430.0
2025-03-14 14:00:00,97.26,97.38,97.25,97.37,87340.0,96.5716,96.6907,96.5616,96.6808,87340.0
2025-03-14 14:05:00,97.37,97.5,97.36,97.46,32805.0,96.6808,96.8099,96.6709,96.7702,32805.0
2025-03-14 14:10:00,97.47,97.5,97.37,97.38,26702.0,96.7801,96.8099,96.6808,96.6907,26702.0
2025-03-14 14:15:00,97.37,97.4,97.34,97.38,18324.0,96.6808,96.7106,96.651,96.6907,18324.0
2025-03-14 14:20:00,97.39,97.41,97.37,97.38,21049.0,96.7007,96.7205,96.6808,96.6907,21049.0
2025-03-14 14:25:00,97.39,97.49,97.39,97.47,24543.0,96.7007,96.7999,96.7007,96.7801,24543.0
2025-03-14 14:30:00,97.48,97.68,97.47,97.64,29490.0,96.79,96.9886,96.7801,96.9489,29490.0
2025-03-14 14:35:00,97.64,97.74,97.63,97.73,23908.0,96.9489,97.0482,96.939,97.0382,23908.0
2025-03-14 14:40:00,97.73,97.77,97.62,97.67,33512.0,97.0382,97.078,96.929,96.9787,33512.0
2025-03-14 14:45:00,97.66,97.72,97.61,97.61,25438.0,96.9687,97.0283,96.9191,96.9191,25438.0
2025-03-14 14:50:00,97.61,97.69,97.51,97.6,81973.0,96.9191,96.9985,96.8198,96.9092,81973.0
2025-03-14 14:55:00,97.61,97.77,97.59,97.7,76558.0,96.9191,97.078,96.8992,97.0085,76558.0
2025-03-14 15:00:00,97.71,97.77,97.66,97.77,41603.0,97.0184,97.078,96.9687,97.078,41603.0
2025-03-14 15:05:00,97.75,97.88,97.75,97.85,50031.0,97.0581,97.1872,97.0581,97.1574,50031.0
2025-03-14 15:10:00,97.85,98.1,97.83,98.0,61459.0,97.1574,97.4056,97.1375,97.3063,61459.0
2025-03-14 15:15:00,98.0,98.07,97.9,98.02,102191.0,97.3063,97.3758,97.207,97.3262,102191.0
2025-03-14 15:20:00,98.02,98.07,97.94,97.98,69571.0,97.3262,97.3758,97.2468,97.2865,69571.0
2025-03-14 15:25:00,97.98,98.11,97.97,97.98,84553.0,97.2865,97.4156,97.2765,97.2865,84553.0
2025-03-14 15:30:00,97.98,98.05,97.86,97.88,59895.0,97.2865,97.356,97.1673,97.1872,59895.0
2025-03-14 15:35:00,97.89,97.92,97.76,97.77,69340.0,97.1971,97.2269,97.068,97.078,69340.0
2025-03-14 15:40:00,97.77,97.93,97.72,97.84,76567.0,97.078,97.2368,97.0283,97.1475,76567.0
2025-03-14 15:45:00,97.85,97.98,97.79,97.87,63095.0,97.1574,97.2865,97.0978,97.1773,63095.0
2025-03-14 15:50:00,97.86,98.05,97.73,98.04,161834.0,97.1673,97.356,97.0382,97.3461,161834.0
2025-03-14 15:55:00,98.05,98.25,97.96,98.1,569867.0,97.356,97.5546,97.2666,97.4056,569867.0
2025-03-17 09:30:00,97.71,98.47,97.53,98.23,130473.0,97.0184,97.773,96.8397,97.5347,130473.0
2025-03-17 09:35:00,98.23,98.66,98.21,98.48,43138.0,97.5347,97.9617,97.5148,97.7829,43138.0
2025-03-17 09:40:00,98.49,98.69,98.37,98.61,66977.0,97.7929,97.9915,97.6737,97.912,66977.0
2025-03-17 09:45:00,98.61,98.77,98.34,98.34,37260.0,97.912,98.0709,97.6439,97.6439,37260.0
2025-03-17 09:50:00,98.34,98.39,98.07,98.38,32960.0,97.6439,97.6936,97.3758,97.6836,32960.0
2025-03-17 09:55:00,98.35,98.38,97.84,97.93,26398.0,97.6539,97.6836,97.1475,97.2368,26398.0
2025-03-17 10:00:00,97.94,98.0,97.46,97.46,69252.0,97.2468,97.3063,96.7702,96.7702,69252.0
2025-03-17 10:05:00,97.47,97.51,97.0,97.32,112358.0,96.7801,96.8198,96.3134,96.6311,112358.0
2025-03-17 10:10:00,97.34,97.52,97.26,97.41,71619.0,96.651,96.8297,96.5716,96.7205,71619.0
2025-03-17 10:15:00,97.48,97.53,97.4,97.49,31785.0,96.79,96.8397,96.7106,96.7999,31785.0
2025-03-17 10:20:00,97.48,97.7,97.37,97.59,76421.0,96.79,97.0085,96.6808,96.8992,76421.0
2025-03-17 10:25:00,97.59,97.69,97.41,97.41,52473.0,96.8992,96.9985,96.7205,96.7205,52473.0
2025-03-17 10:30:00,97.4,97.55,97.26,97.48,312765.0,96.7106,96.8595,96.5716,96.79,312765.0
2025-03-17 10:35:00,97.48,97.64,97.4,97.61,51716.0,96.79,96.9489,96.7106,96.9191,51716.0
2025-03-17 10:40:00,97.59,97.78,97.5,97.74,82543.0,96.8992,97.0879,96.8099,97.0482,82543.0
2025-03-17 10:45:00,97.74,97.85,97.62,97.77,23595.0,97.0482,97.1574,96.929,97.078,23595.0
2025-03-17 10:50:00,97.77,97.98,97.68,97.9,27486.0,97.078,97.2865,96.9886,97.207,27486.0
2025-03-17 10:55:00,97.89,97.89,97.6,97.66,23179.0,97.1971,97.1971,96.9092,96.9687,23179.0
2025-03-17 11:00:00,97.68,97.81,97.65,97.77,32267.0,96.9886,97.1177,96.9588,97.078,32267.0
2025-03-17 11:05:00,97.79,97.82,97.57,97.69,37393.0,97.0978,97.1276,96.8794,96.9985,37393.0
2025-03-17 11:10:00,97.7,97.72,97.52,97.65,35260.0,97.0085,97.0283,96.8297,96.9588,35260.0
2025-03-17 11:15:00,97.65,97.74,97.59,97.68,24846.0,96.9588,97.0482,96.8992,96.9886,24846.0
2025-03-17 11:20:00,97.67,97.7,97.64,97.65,31551.0,96.9787,97.0085,96.9489,96.9588,31551.0
2025-03-17 11:25:00,97.66,97.69,97.51,97.58,60667.0,96.9687,96.9985,96.8198,96.8893,60667.0
2025-03-17 11:30:00,97.56,97.66,97.43,97.55,75474.0,96.8694,96.9687,96.7404,96.8595,75474.0
2025-03-17 11:35:00,97.55,97.64,97.51,97.53,52218.0,96.8595,96.9489,96.8198,96.8397,52218.0
2025-03-17 11:40:00,97.55,97.63,97.54,97.61,18105.0,96.8595,96.939,96.8496,96.9191,18105.0
2025-03-17 11:45:00,97.6,97.66,97.57,97.61,14061.0,96.9092,96.9687,96.8794,96.9191,14061.0
2025-03-17 11:50:00,97.65,97.77,97.59,97.76,17958.0,96.9588,97.078,96.8992,97.068,17958.0
2025-03-17 11:55:00,97.77,98.08,97.75,97.83,54483.0,97.078,97.3858,97.0581,97.1375,54483.0
2025-03-17 12:00:00,97.83,97.87,97.8,97.81,101975.0,97.1375,97.1773,97.1078,97.1177,101975.0
2025-03-17 12:05:00,97.82,98.1,97.8,98.1,288488.0,97.1276,97.4056,97.1078,97.4056,288488.0
2025-03-17 12:10:00,98.11,98.24,98.11,98.17,14129.0,97.4156,97.5446,97.4156,97.4751,14129.0
2025-03-17 12:15:00,98.17,98.22,98.14,98.16,17175.0,97.4751,97.5248,97.4453,97.4652,17175.0
2025-03-17 12:20:00,98.16,98.18,97.87,98.08,54679.0,97.4652,97.4851,97.1773,97.3858,54679.0
2025-03-17 12:25:00,98.08,98.1,98.04,98.06,11810.0,97.3858,97.4056,97.3461,97.3659,11810.0
2025-03-17 12:30:00,98.06,98.17,98.01,98.16,58123.0,97.3659,97.4751,97.3163,97.4652,58123.0
2025-03-17 12:35:00,98.18,98.2,98.07,98.14,24723.0,97.4851,97.5049,97.3758,97.4453,24723.0
2025-03-17 12:40:00,98.13,98.16,98.06,98.09,27572.0,97.4354,97.4652,97.3659,97.3957,27572.0
2025-03-17 12:45:00,98.08,98.18,98.02,98.17,31933.0,97.3858,97.4851,97.3262,97.4751,31933.0
2025-03-17 12:50:00,98.14,98.23,98.11,98.22,17516.0,97.4453,97.5347,97.4156,97.5248,17516.0
2025-03-17 12:55:00,98.22,98.34,98.16,98.31,70430.0,97.5248,97.6439,97.4652,97.6141,70430.0
2025-03-17 13:00:00,98.32,98.46,98.3,98.44,56305.0,97.6241,97.7631,97.6042,97.7432,56305.0
2025-03-17 13:05:00,98.45,98.62,98.44,98.62,25935.0,97.7532,97.9219,97.7432,97.9219,25935.0
2025-03-17 13:10:00,98.61,98.78,98.6,98.71,21031.0,97.912,98.0808,97.9021,98.0113,21031.0
2025-03-17 13:15:00,98.69,98.75,98.68,98.72,24467.0,97.9915,98.051,97.9815,98.0212,24467.0
2025-03-17 13:20:00,98.74,98.84,98.72,98.84,36517.0,98.0411,98.1404,98.0212,98.1404,36517.0
2025-03-17 13:25:00,98.86,98.94,98.85,98.9,102224.0,98.1602,98.2397,98.1503,98.2,102224.0
2025-03-17 13:30:00,98.91,99.04,98.89,99.02,66234.0,98.2099,98.339,98.19,98.3191,66234.0
2025-03-17 13:35:00,99.02,99.09,99.0,99.06,33969.0,98.3191,98.3886,98.2993,98.3588,33969.0
2025-03-17 13:40:00,99.05,99.08,98.86,98.93,78458.0,98.3489,98.3787,98.1602,98.2298,78458.0
2025-03-17 13:45:00,98.93,99.01,98.85,99.0,56808.0,98.2298,98.3092,98.1503,98.2993,56808.0
2025-03-17 13:50:00,99.0,99.12,98.97,99.02,33513.0,98.2993,98.4184,98.2695,98.3191,33513.0
2025-03-17 13:55:00,99.01,99.05,99.0,99.02,33036.0,98.3092,98.3489,98.2993,98.3191,33036.0
2025-03-17 14:00:00,99.02,99.21,99.0,99.2,786636.0,98.3191,98.5078,98.2993,98.4978,786636.0
2025-03-17 14:05:00,99.2,99.35,99.19,99.27,43252.0,98.4978,98.6468,98.4879,98.5673,43252.0
2025-03-17 14:10:00,99.27,99.39,99.2,99.31,70676.0,98.5673,98.6865,98.4978,98.6071,70676.0
2025-03-17 14:15:00,99.32,99.44,99.3,99.41,47268.0,98.617,98.7361,98.5971,98.7064,47268.0
2025-03-17 14:20:00,99.41,99.43,99.32,99.39,25076.0,98.7064,98.7262,98.617,98.6865,25076.0
2025-03-17 14:25:00,99.37,99.42,99.34,99.4,36619.0,98.6666,98.7163,98.6369,98.6964,36619.0
2025-03-17 14:30:00,99.4,99.45,99.25,99.31,57041.0,98.6964,98.7461,98.5475,98.6071,57041.0
2025-03-17 14:35:00,99.3,99.32,99.19,99.24,53051.0,98.5971,98.617,98.4879,98.5376,53051.0
2025-03-17 14:40:00,99.25,99.25,98.96,99.01,121899.0,98.5475,98.5475,98.2595,98.3092,121899.0
2025-03-17 14:45:00,99.0,99.16,99.0,99.08,45786.0,98.2993,98.4581,98.2993,98.3787,45786.0
2025-03-17 14:50:00,99.06,99.09,99.0,99.05,31203.0,98.3588,98.3886,98.2993,98.3489,31203.0
2025-03-17 14:55:00,99.05,99.09,98.83,98.92,451662.0,98.3489,98.3886,98.1305,98.2198,451662.0
2025-03-17 15:00:00,98.92,99.05,98.89,99.0,49678.0,98.2198,98.3489,98.19,98.2993,49678.0
2025-03-17 15:05:00,99.0,99.14,98.99,98.99,50906.0,98.2993,98.4383,98.2893,98.2893,50906.0
2025-03-17 15:10:00,99.0,99.05,98.94,99.05,91950.0,98.2993,98.3489,98.2397,98.3489,91950.0
2025-03-17 15:15:00,99.05,99.07,98.98,99.04,37172.0,98.3489,98.3688,98.2794,98.339,37172.0
2025-03-17 15:20:00,99.04,99.15,99.03,99.14,33200.0,98.339,98.4482,98.329,98.4383,33200.0
2025-03-17 15:25:00,99.14,99.18,99.1,99.17,45121.0,98.4383,98.478,98.3985,98.4681,45121.0
2025-03-17 15:30:00,99.17,99.24,99.12,99.18,70765.0,98.4681,98.5376,98.4184,98.478,70765.0
2025-03-17 15:35:00,99.14,99.17,99.02,99.08,66948.0,98.4383,98.4681,98.3191,98.3787,66948.0
2025-03-17 15:40:00,99.08,99.15,99.06,99.11,48112.0,98.3787,98.4482,98.3588,98.4085,48112.0
2025-03-17 15:45:00,99.12,99.13,98.98,99.03,93445.0,98.4184,98.4283,98.2794,98.329,93445.0
2025-03-17 15:50:00,99.0,99.09,98.85,99.02,276561.0,98.2993,98.3886,98.1503,98.3191,276561.0
2025-03-17 15:55:00,99.02,99.13,98.89,99.09,764242.0,98.3191,98.4283,98.19,98.3886,764242.0
2025-03-18 09:30:00,99.23,99.37,98.69,99.0,220161.0,98.5276,98.6666,97.9915,98.2993,220161.0
2025-03-18 09:35:00,99.0,99.23,98.92,99.15,329612.0,98.2993,98.5276,98.2198,98.4482,329612.0
2025-03-18 09:40:00,99.14,99.29,98.82,98.87,124978.0,98.4383,98.5872,98.1205,98.1702,124978.0
2025-03-18 09:45:00,98.87,98.89,98.61,98.85,161221.0,98.1702,98.19,97.912,98.1503,161221.0
2025-03-18 09:50:00,98.84,98.97,98.73,98.9,63797.0,98.1404,98.2695,98.0312,98.2,63797.0
2025-03-18 09:55:00,98.9,99.05,98.85,98.95,89157.0,98.2,98.3489,98.1503,98.2496,89157.0
2025-03-18 10:00:00,98.95,98.98,98.62,98.89,85514.0,98.2496,98.2794,97.9219,98.19,85514.0
2025-03-18 10:05:00,98.89,99.03,98.88,99.01,115876.0,98.19,98.329,98.1801,98.3092,115876.0
2025-03-18 10:10:00,99.01,99.03,98.84,98.84,63937.0,98.3092,98.329,98.1404,98.1404,63937.0
2025-03-18 10:15:00,98.84,98.97,98.75,98.89,77074.0,98.1404,98.2695,98.051,98.19,77074.0
2025-03-18 10:20:00,98.89,98.97,98.87,98.92,75743.0,98.19,98.2695,98.1702,98.2198,75743.0
2025-03-18 10:25:00,98.92,98.92,98.67,98.7,56247.0,98.2198,98.2198,97.9716,98.0014,56247.0
2025-03-18 10:30:00,98.69,98.72,98.38,98.38,152041.0,97.9915,98.0212,97.6836,97.6836,152041.0
2025-03-18 10:35:00,98.37,98.38,98.1,98.23,35678.0,97.6737,97.6836,97.4056,97.5347,35678.0
2025-03-18 10:40:00,98.25,98.27,97.93,98.03,41571.0,97.5546,97.5744,97.2368,97.3361,41571.0
2025-03-18 10:45:00,98.0,98.06,97.77,97.77,47975.0,97.3063,97.3659,97.078,97.078,47975.0
2025-03-18 10:50:00,97.78,97.89,97.68,97.83,47709.0,97.0879,97.1971,96.9886,97.1375,47709.0
2025-03-18 10:55:00,97.84,97.93,97.8,97.89,36672.0,97.1475,97.2368,97.1078,97.1971,36672.0
2025-03-18 11:00:00,97.89,97.96,97.81,97.95,60133.0,97.1971,97.2666,97.1177,97.2567,60133.0
2025-03-18 11:05:00,97.93,97.94,97.82,97.84,46877.0,97.2368,97.2468,97.1276,97.1475,46877.0
2025-03-18 11:10:00,97.86,97.96,97.83,97.96,28968.0,97.1673,97.2666,97.1375,97.2666,28968.0
2025-03-18 11:15:00,97.97,98.05,97.93,98.05,23849.0,97.2765,97.356,97.2368,97.356,23849.0
2025-03-18 11:20:00,98.05,98.17,98.0,98.0,24234.0,97.356,97.4751,97.3063,97.3063,24234.0
2025-03-18 11:25:00,98.01,98.15,97.91,97.91,32277.0,97.3163,97.4553,97.217,97.217,32277.0
2025-03-18 11:30:00,97.9,98.05,97.87,98.03,39825.0,97.207,97.356,97.1773,97.3361,39825.0
2025-03-18 11:35:00,98.03,98.07,97.95,97.99,23965.0,97.3361,97.3758,97.2567,97.2964,23965.0
2025-03-18 11:40:00,98.0,98.03,97.94,98.03,14587.0,97.3063,97.3361,97.2468,97.3361,14587.0
2025-03-18 11:45:00,98.01,98.11,98.01,98.09,56410.0,97.3163,97.4156,97.3163,97.3957,56410.0
2025-03-18 11:50:00,98.07,98.07,97.92,98.05,52997.0,97.3758,97.3758,97.2269,97.356,52997.0
2025-03-18 11:55:00,98.04,98.12,98.0,98.12,25621.0,97.3461,97.4255,97.3063,97.4255,25621.0
2025-03-18 12:00:00,98.11,98.17,98.06,98.17,20677.0,97.4156,97.4751,97.3659,97.4751,20677.0
2025-03-18 12:05:00,98.16,98.25,98.12,98.15,21963.0,97.4652,97.5546,97.4255,97.4553,21963.0
2025-03-18 12:10:00,98.15,98.3,98.15,98.23,27490.0,97.4553,97.6042,97.4553,97.5347,27490.0
2025-03-18 12:15:00,98.23,98.28,98.2,98.2,22516.0,97.5347,97.5844,97.5049,97.5049,22516.0
2025-03-18 12:20:00,98.2,98.26,98.14,98.24,27967.0,97.5049,97.5645,97.4453,97.5446,27967.0
2025-03-18 12:25:00,98.25,98.39,98.24,98.39,31268.0,97.5546,97.6936,97.5446,97.6936,31268.0
2025-03-18 12:30:00,98.4,98.44,98.34,98.42,21748.0,97.7035,97.7432,97.6439,97.7234,21748.0
2025-03-18 12:35:00,98.42,98.5,98.35,98.4,28339.0,97.7234,97.8028,97.6539,97.7035,28339.0
2025-03-18 12:40:00,98.38,98.53,98.34,98.48,95201.0,97.6836,97.8326,97.6439,97.7829,95201.0
2025-03-18 12:45:00,98.49,98.63,98.49,98.52,33423.0,97.7929,97.9319,97.7929,97.8227,33423.0
2025-03-18 12:50:00,98.51,98.54,98.43,98.45,18242.0,97.8127,97.8425,97.7333,97.7532,18242.0
2025-03-18 12:55:00,98.46,98.65,98.46,98.64,82741.0,97.7631,97.9517,97.7631,97.9418,82741.0
2025-03-18 13:00:00,98.64,98.69,98.57,98.6,109829.0,97.9418,97.9915,97.8723,97.9021,109829.0
2025-03-18 13:05:00,98.6,98.6,98.32,98.4,46837.0,97.9021,97.9021,97.6241,97.7035,46837.0
2025-03-18 13:10:00,98.41,98.54,98.37,98.51,30732.0,97.7134,97.8425,97.6737,97.8127,30732.0
2025-03-18 13:15:00,98.5,98.53,98.23,98.42,64250.0,97.8028,97.8326,97.5347,97.7234,64250.0
2025-03-18 13:20:00,98.43,98.56,98.41,98.54,32911.0,97.7333,97.8624,97.7134,97.8425,32911.0
2025-03-18 13:25:00,98.55,98.69,98.55,98.68,42560.0,97.8524,97.9915,97.8524,97.9815,42560.0
2025-03-18 13:30:00,98.66,98.84,98.65,98.82,37299.0,97.9617,98.1404,97.9517,98.1205,37299.0
2025-03-18 13:35:00,98.81,99.06,98.81,99.04,54129.0,98.1106,98.3588,98.1106,98.339,54129.0
2025-03-18 13:40:00,99.03,99.07,99.0,99.05,35547.0,98.329,98.3688,98.2993,98.3489,35547.0
2025-03-18 13:45:00,99.06,99.1,98.99,99.01,32716.0,98.3588,98.3985,98.2893,98.3092,32716.0
2025-03-18 13:50:00,99.02,99.08,98.96,99.01,55386.0,98.3191,98.3787,98.2595,98.3092,55386.0
2025-03-18 13:55:00,99.0,99.04,98.95,99.01,37770.0,98.2993,98.339,98.2496,98.3092,37770.0
2025-03-18 14:00:00,99.01,99.04,98.93,98.95,26944.0,98.3092,98.339,98.2298,98.2496,26944.0
2025-03-18 14:05:00,98.95,98.97,98.81,98.89,59144.0,98.2496,98.2695,98.1106,98.19,59144.0
2025-03-18 14:10:00,98.88,98.88,98.77,98.78,29118.0,98.1801,98.1801,98.0709,98.0808,29118.0
2025-03-18 14:15:00,98.78,98.86,98.77,98.85,21038.0,98.0808,98.1602,98.0709,98.1503,21038.0
2025-03-18 14:20:00,98.84,99.04,98.83,98.96,34399.0,98.1404,98.339,98.1305,98.2595,34399.0
2025-03-18 14:25:00,98.97,99.02,98.85,98.87,29622.0,98.2695,98.3191,98.1503,98.1702,29622.0
2025-03-18 14:30:00,98.87,98.94,98.83,98.86,26353.0,98.1702,98.2397,98.1305,98.1602,26353.0
2025-03-18 14:35:00,98.86,98.95,98.86,98.95,21587.0,98.1602,98.2496,98.1602,98.2496,21587.0
2025-03-18 14:40:00,98.94,98.96,98.84,98.84,53479.0,98.2397,98.2595,98.1404,98.1404,53479.0
2025-03-18 14:45:00,98.83,98.9,98.79,98.84,48095.0,98.1305,98.2,98.0907,98.1404,48095.0
2025-03-18 14:50:00,98.84,98.9,98.79,98.83,63954.0,98.1404,98.2,98.0907,98.1305,63954.0
2025-03-18 14:55:00,98.82,98.84,98.74,98.76,48473.0,98.1205,98.1404,98.0411,98.061,48473.0
2025-03-18 15:00:00,98.76,98.76,98.59,98.59,61586.0,98.061,98.061,97.8922,97.8922,61586.0
2025-03-18 15:05:00,98.58,98.61,98.47,98.48,38226.0,97.8822,97.912,97.773,97.7829,38226.0
2025-03-18 15:10:00,98.48,98.58,98.47,98.58,24244.0,97.7829,97.8822,97.773,97.8822,24244.0
2025-03-18 15:15:00,98.58,98.62,98.56,98.59,28314.0,97.8822,97.9219,97.8624,97.8922,28314.0
2025-03-18 15:20:00,98.59,98.75,98.56,98.71,30165.0,97.8922,98.051,97.8624,98.0113,30165.0
2025-03-18 15:25:00,98.72,98.72,98.53,98.59,34662.0,98.0212,98.0212,97.8326,97.8922,34662.0
2025-03-18 15:30:00,98.58,98.63,98.49,98.55,35908.0,97.8822,97.9319,97.7929,97.8524,35908.0
2025-03-18 15:35:00,98.55,98.55,98.33,98.37,48559.0,97.8524,97.8524,97.634,97.6737,48559.0
2025-03-18 15:40:00,98.37,98.43,98.22,98.28,45478.0,97.6737,97.7333,97.5248,97.5844,45478.0
2025-03-18 15:45:00,98.28,98.36,98.26,98.34,39635.0,97.5844,97.6638,97.5645,97.6439,39635.0
2025-03-18 15:50:00,98.33,98.44,98.25,98.33,104341.0,97.634,97.7432,97.5546,97.634,104341.0
2025-03-18 15:55:00,98.34,98.35,98.19,98.29,320881.0,97.6439,97.6539,97.495,97.5943,320881.0
2025-03-19 09:30:00,98.24,98.99,97.95,98.58,83365.0,97.5446,98.2893,97.2567,97.8822,83365.0
2025-03-19 09:35:00,98.62,98.97,98.39,98.8,26488.0,97.9219,98.2695,97.6936,98.1007,26488.0
2025-03-19 09:40:00,98.75,98.97,98.74,98.97,12219.0,98.051,98.2695,98.0411,98.2695,12219.0
2025-03-19 09:45:00,98.97,99.01,98.66,98.68,20722.0,98.2695,98.3092,97.9617,97.9815,20722.0
2025-03-19 09:50:00,98.69,98.86,98.64,98.81,15529.0,97.9915,98.1602,97.9418,98.1106,15529.0
2025-03-19 09:55:00,98.81,98.94,98.79,98.9,18347.0,98.1106,98.2397,98.0907,98.2,18347.0
2025-03-19 10:00:00,98.89,99.0,98.83,98.95,42346.0,98.19,98.2993,98.1305,98.2496,42346.0
2025-03-19 10:05:00,98.93,99.11,98.83,98.93,25791.0,98.2298,98.4085,98.1305,98.2298,25791.0
2025-03-19 10:10:00,98.93,99.08,98.89,99.05,17892.0,98.2298,98.3787,98.19,98.3489,17892.0
2025-03-19 10:15:00,99.07,99.17,99.0,99.17,13391.0,98.3688,98.4681,98.2993,98.4681,13391.0
2025-03-19 10:20:00,99.16,99.29,99.15,99.27,31746.0,98.4581,98.5872,98.4482,98.5673,31746.0
2025-03-19 10:25:00,99.26,99.32,99.18,99.19,19044.0,98.5574,98.617,98.478,98.4879,19044.0
2025-03-19 10:30:00,99.17,99.2,99.05,99.2,14594.0,98.4681,98.4978,98.3489,98.4978,14594.0
2025-03-19 10:35:00,99.2,99.22,99.13,99.15,27547.0,98.4978,98.5177,98.4283,98.4482,27547.0
2025-03-19 10:40:00,99.17,99.19,99.0,99.05,21236.0,98.4681,98.4879,98.2993,98.3489,21236.0
2025-03-19 10:45:00,99.06,99.08,98.98,99.01,14357.0,98.3588,98.3787,98.2794,98.3092,14357.0
2025-03-19 10:50:00,98.97,99.0,98.81,98.93,9808.0,98.2695,98.2993,98.1106,98.2298,9808.0
2025-03-19 10:55:00,98.91,98.99,98.88,98.93,8568.0,98.2099,98.2893,98.1801,98.2298,8568.0
2025-03-19 11:00:00,98.93,98.97,98.88,98.88,14539.0,98.2298,98.2695,98.1801,98.1801,14539.0
2025-03-19 11:05:00,98.9,98.97,98.82,98.94,20898.0,98.2,98.2695,98.1205,98.2397,20898.0
2025-03-19 11:10:00,98.92,99.11,98.92,99.11,17210.0,98.2198,98.4085,98.2198,98.4085,17210.0
2025-03-19 11:15:00,99.11,99.25,99.08,99.12,20406.0,98.4085,98.5475,98.3787,98.4184,20406.0
2025-03-19 11:20:00,99.13,99.43,99.12,99.39,39357.0,98.4283,98.7262,98.4184,98.6865,39357.0
2025-03-19 11:25:00,99.38,99.53,99.35,99.46,37236.0,98.6766,98.8255,98.6468,98.756,37236.0
2025-03-19 11:30:00,99.44,99.46,99.28,99.38,17557.0,98.7361,98.756,98.5773,98.6766,17557.0
2025-03-19 11:35:00,99.38,99.44,99.32,99.36,19006.0,98.6766,98.7361,98.617,98.6567,19006.0
2025-03-19 11:40:00,99.36,99.49,99.35,99.4,18462.0,98.6567,98.7858,98.6468,98.6964,18462.0
2025-03-19 11:45:00,99.4,99.42,99.28,99.34,21090.0,98.6964,98.7163,98.5773,98.6369,21090.0
2025-03-19 11:50:00,99.35,99.4,99.3,99.38,11249.0,98.6468,98.6964,98.5971,98.6766,11249.0
2025-03-19 11:55:00,99.39,99.39,99.31,99.39,21522.0,98.6865,98.6865,98.6071,98.6865,21522.0
2025-03-19 12:00:00,99.39,99.39,99.28,99.29,26771.0,98.6865,98.6865,98.5773,98.5872,26771.0
2025-03-19 12:05:00,99.31,99.49,99.31,99.42,23627.0,98.6071,98.7858,98.6071,98.7163,23627.0
2025-03-19 12:10:00,99.42,99.43,99.28,99.33,24161.0,98.7163,98.7262,98.5773,98.6269,24161.0
2025-03-19 12:15:00,99.32,99.34,99.23,99.23,40399.0,98.617,98.6369,98.5276,98.5276,40399.0
2025-03-19 12:20:00,99.22,99.24,99.14,99.18,13155.0,98.5177,98.5376,98.4383,98.478,13155.0
2025-03-19 12:25:00,99.19,99.2,99.12,99.16,9024.0,98.4879,98.4978,98.4184,98.4581,9024.0
2025-03-19 12:30:00,99.16,99.18,98.99,99.05,15758.0,98.4581,98.478,98.2893,98.3489,15758.0
2025-03-19 12:35:00,99.09,99.1,99.0,99.06,6063.0,98.3886,98.3985,98.2993,98.3588,6063.0
2025-03-19 12:40:00,99.05,99.05,98.94,98.96,12122.0,98.3489,98.3489,98.2397,98.2595,12122.0
2025-03-19 12:45:00,98.96,98.97,98.93,98.95,7297.0,98.2595,98.2695,98.2298,98.2496,7297.0
2025-03-19 12:50:00,98.94,99.0,98.91,98.99,8459.0,98.2397,98.2993,98.2099,98.2893,8459.0
2025-03-19 12:55:00,98.99,99.0,98.82,98.87,9902.0,98.2893,98.2993,98.1205,98.1702,9902.0
2025-03-19 13:00:00,98.87,98.88,98.72,98.78,11993.0,98.1702,98.1801,98.0212,98.0808,11993.0
2025-03-19 13:05:00,98.79,98.82,98.71,98.77,14783.0,98.0907,98.1205,98.0113,98.0709,14783.0
2025-03-19 13:10:00,98.78,98.85,98.72,98.76,13636.0,98.0808,98.1503,98.0212,98.061,13636.0
2025-03-19 13:15:00,98.76,98.79,98.71,98.75,16305.0,98.061,98.0907,98.0113,98.051,16305.0
2025-03-19 13:20:00,98.75,98.75,98.68,98.71,16991.0,98.051,98.051,97.9815,98.0113,16991.0
2025-03-19 13:25:00,98.7,98.71,98.52,98.53,14365.0,98.0014,98.0113,97.8227,97.8326,14365.0
2025-03-19 13:30:00,98.53,98.53,98.4,98.48,24830.0,97.8326,97.8326,97.7035,97.7829,24830.0
2025-03-19 13:35:00,98.49,98.64,98.49,98.64,18102.0,97.7929,97.9418,97.7929,97.9418,18102.0
2025-03-19 13:40:00,98.64,98.64,98.44,98.44,23959.0,97.9418,97.9418,97.7432,97.7432,23959.0
2025-03-19 13:45:00,98.45,98.47,98.33,98.33,14546.0,97.7532,97.773,97.634,97.634,14546.0
2025-03-19 13:50:00,98.34,98.43,98.34,98.37,25577.0,97.6439,97.7333,97.6439,97.6737,25577.0
2025-03-19 13:55:00,98.38,98.45,98.35,98.42,22773.0,97.6836,97.7532,97.6539,97.7234,22773.0
2025-03-19 14:00:00,98.34,98.61,98.25,98.5,65290.0,97.6439,97.912,97.5546,97.8028,65290.0
2025-03-19 14:05:00,98.53,98.66,98.4,98.66,22511.0,97.8326,97.9617,97.7035,97.9617,22511.0
2025-03-19 14:10:00,98.67,98.81,98.67,98.79,17154.0,97.9716,98.1106,97.9716,98.0907,17154.0
2025-03-19 14:15:00,98.76,98.93,98.76,98.91,39273.0,98.061,98.2298,98.061,98.2099,39273.0
2025-03-19 14:20:00,98.92,98.97,98.84,98.86,24226.0,98.2198,98.2695,98.1404,98.1602,24226.0
2025-03-19 14:25:00,98.87,98.9,98.69,98.76,27151.0,98.1702,98.2,97.9915,98.061,27151.0
2025-03-19 14:30:00,98.77,99.08,98.76,98.91,25830.0,98.0709,98.3787,98.061,98.2099,25830.0
2025-03-19 14:35:00,98.91,98.99,98.77,98.79,16812.0,98.2099,98.2893,98.0709,98.0907,16812.0
2025-03-19 14:40:00,98.8,99.02,98.73,98.99,23939.0,98.1007,98.3191,98.0312,98.2893,23939.0
2025-03-19 14:45:00,98.98,99.05,98.92,98.96,24761.0,98.2794,98.3489,98.2198,98.2595,24761.0
2025-03-19 14:50:00,98.98,99.18,98.96,99.08,27746.0,98.2794,98.478,98.2595,98.3787,27746.0
2025-03-19 14:55:00,99.09,99.22,99.06,99.19,86936.0,98.3886,98.5177,98.3588,98.4879,86936.0
2025-03-19 15:00:00,99.18,99.26,99.15,99.24,16720.0,98.478,98.5574,98.4482,98.5376,16720.0
2025-03-19 15:05:00,99.23,99.37,99.21,99.32,115393.0,98.5276,98.6666,98.5078,98.617,115393.0
2025-03-19 15:10:00,99.34,99.39,99.18,99.24,50766.0,98.6369,98.6865,98.478,98.5376,50766.0
2025-03-19 15:15:00,99.24,99.26,99.1,99.11,29457.0,98.5376,98.5574,98.3985,98.4085,29457.0
2025-03-19 15:20:00,99.1,99.12,99.03,99.11,18626.0,98.3985,98.4184,98.329,98.4085,18626.0
2025-03-19 15:25:00,99.12,99.14,98.91,98.98,43321.0,98.4184,98.4383,98.2099,98.2794,43321.0
2025-03-19 15:30:00,98.98,99.15,98.97,99.11,23121.0,98.2794,98.4482,98.2695,98.4085,23121.0
2025-03-19 15:35:00,99.08,99.14,98.94,99.1,47754.0,98.3787,98.4383,98.2397,98.3985,47754.0
2025-03-19 15:40:00,99.09,99.28,99.09,99.24,25320.0,98.3886,98.5773,98.3886,98.5376,25320.0
2025-03-19 15:45:00,99.23,99.28,99.1,99.13,35319.0,98.5276,98.5773,98.3985,98.4283,35319.0
2025-03-19 15:50:00,99.12,99.13,98.9,99.04,48176.0,98.4184,98.4283,98.2,98.339,48176.0
2025-03-19 15:55:00,99.04,99.22,99.02,99.21,172407.0,98.339,98.5177,98.3191,98.5078,172407.0
2025-03-20 09:30:00,98.85,99.19,98.67,99.04,74636.0,98.1503,98.4879,97.9716,98.339,74636.0
2025-03-20 09:35:00,99.0,99.3,98.93,99.02,35749.0,98.2993,98.5971,98.2298,98.3191,35749.0
2025-03-20 09:40:00,99.03,99.13,98.94,99.11,34668.0,98.329,98.4283,98.2397,98.4085,34668.0
2025-03-20 09:45:00,99.11,99.15,98.92,98.92,41472.0,98.4085,98.4482,98.2198,98.2198,41472.0
2025-03-20 09:50:00,98.9,99.01,98.83,99.01,24821.0,98.2,98.3092,98.1305,98.3092,24821.0
2025-03-20 09:55:00,99.02,99.2,98.99,99.07,19564.0,98.3191,98.4978,98.2893,98.3688,19564.0
2025-03-20 10:00:00,99.08,99.38,99.08,99.29,23256.0,98.3787,98.6766,98.3787,98.5872,23256.0
2025-03-20 10:05:00,99.29,99.29,99.0,99.02,45852.0,98.5872,98.5872,98.2993,98.3191,45852.0
2025-03-20 10:10:00,99.01,99.11,98.96,99.1,28288.0,98.3092,98.4085,98.2595,98.3985,28288.0
2025-03-20 10:15:00,99.11,99.19,98.99,99.19,26725.0,98.4085,98.4879,98.2893,98.4879,26725.0
2025-03-20 10:20:00,99.19,99.35,99.12,99.34,22720.0,98.4879,98.6468,98.4184,98.6369,22720.0
2025-03-20 10:25:00,99.34,99.48,99.29,99.38,67805.0,98.6369,98.7759,98.5872,98.6766,67805.0
2025-03-20 10:30:00,99.37,99.45,99.31,99.35,20574.0,98.6666,98.7461,98.6071,98.6468,20574.0
2025-03-20 10:35:00,99.34,99.45,99.27,99.34,21451.0,98.6369,98.7461,98.5673,98.6369,21451.0
2025-03-20 10:40:00,99.32,99.4,99.32,99.36,16231.0,98.617,98.6964,98.617,98.6567,16231.0
2025-03-20 10:45:00,99.37,99.68,99.37,99.62,25446.0,98.6666,98.9744,98.6666,98.9149,25446.0
2025-03-20 10:50:00,99.59,99.59,99.49,99.49,59006.0,98.8851,98.8851,98.7858,98.7858,59006.0
2025-03-20 10:55:00,99.48,99.53,99.36,99.39,74165.0,98.7759,98.8255,98.6567,98.6865,74165.0
2025-03-20 11:00:00,99.4,99.42,99.29,99.32,88982.0,98.6964,98.7163,98.5872,98.617,88982.0
2025-03-20 11:05:00,99.34,99.37,99.24,99.33,86207.0,98.6369,98.6666,98.5376,98.6269,86207.0
2025-03-20 11:10:00,99.31,99.4,99.28,99.37,16309.0,98.6071,98.6964,98.5773,98.6666,16309.0
2025-03-20 11:15:00,99.36,99.41,99.25,99.25,35753.0,98.6567,98.7064,98.5475,98.5475,35753.0
2025-03-20 11:20:00,99.27,99.34,99.23,99.33,22118.0,98.5673,98.6369,98.5276,98.6269,22118.0
2025-03-20 11:25:00,99.33,99.4,99.3,99.39,29402.0,98.6269,98.6964,98.5971,98.6865,29402.0
2025-03-20 11:30:00,99.38,99.38,99.24,99.29,25353.0,98.6766,98.6766,98.5376,98.5872,25353.0
2025-03-20 11:35:00,99.3,99.34,99.18,99.34,33232.0,98.5971,98.6369,98.478,98.6369,33232.0
2025-03-20 11:40:00,99.37,99.4,99.34,99.39,11762.0,98.6666,98.6964,98.6369,98.6865,11762.0
2025-03-20 11:45:00,99.39,99.45,99.36,99.38,20271.0,98.6865,98.7461,98.6567,98.6766,20271.0
2025-03-20 11:50:00,99.38,99.44,99.34,99.37,11450.0,98.6766,98.7361,98.6369,98.6666,11450.0
2025-03-20 11:55:00,99.37,99.39,99.3,99.34,30020.0,98.6666,98.6865,98.5971,98.6369,30020.0
2025-03-20 12:00:00,99.33,99.53,99.3,99.41,41174.0,98.6269,98.8255,98.5971,98.7064,41174.0
2025-03-20 12:05:00,99.43,99.46,99.33,99.37,26561.0,98.7262,98.756,98.6269,98.6666,26561.0
2025-03-20 12:10:00,99.37,99.41,99.32,99.37,32969.0,98.6666,98.7064,98.617,98.6666,32969.0
2025-03-20 12:15:00,99.37,99.38,99.3,99.35,24494.0,98.6666,98.6766,98.5971,98.6468,24494.0
2025-03-20 12:20:00,99.35,99.36,99.28,99.3,29366.0,98.6468,98.6567,98.5773,98.5971,29366.0
2025-03-20 12:25:00,99.29,99.31,99.14,99.17,46994.0,98.5872,98.6071,98.4383,98.4681,46994.0
2025-03-20 12:30:00,99.18,99.23,99.08,99.09,24205.0,98.478,98.5276,98.3787,98.3886,24205.0
2025-03-20 12:35:00,99.09,99.28,99.06,99.27,20729.0,98.3886,98.5773,98.3588,98.5673,20729.0
2025-03-20 12:40:00,99.23,99.24,99.16,99.21,19162.0,98.5276,98.5376,98.4581,98.5078,19162.0
2025-03-20 12:45:00,99.2,99.26,99.16,99.18,26584.0,98.4978,98.5574,98.4581,98.478,26584.0
2025-03-20 12:50:00,99.17,99.28,99.17,99.27,14980.0,98.4681,98.5773,98.4681,98.5673,14980.0
2025-03-20 12:55:00,99.27,99.29,99.16,99.25,17189.0,98.5673,98.5872,98.4581,98.5475,17189.0
2025-03-20 13:00:00,99.24,99.28,99.22,99.24,22443.0,98.5376,98.5773,98.5177,98.5376,22443.0
2025-03-20 13:05:00,99.25,99.36,99.2,99.35,52445.0,98.5475,98.6567,98.4978,98.6468,52445.0
2025-03-20 13:10:00,99.35,99.37,99.31,99.34,19814.0,98.6468,98.6666,98.6071,98.6369,19814.0
2025-03-20 13:15:00,99.33,99.35,99.28,99.34,19750.0,98.6269,98.6468,98.5773,98.6369,19750.0
2025-03-20 13:20:00,99.34,99.34,99.21,99.22,25748.0,98.6369,98.6369,98.5078,98.5177,25748.0
2025-03-20 13:25:00,99.22,99.22,99.07,99.08,205883.0,98.5177,98.5177,98.3688,98.3787,205883.0
2025-03-20 13:30:00,99.07,99.17,99.05,99.15,23258.0,98.3688,98.4681,98.3489,98.4482,23258.0
2025-03-20 13:35:00,99.16,99.21,99.09,99.17,25862.0,98.4581,98.5078,98.3886,98.4681,25862.0
2025-03-20 13:40:00,99.16,99.16,99.08,99.15,18096.0,98.4581,98.4581,98.3787,98.4482,18096.0
2025-03-20 13:45:00,99.16,99.24,99.12,99.14,14591.0,98.4581,98.5376,98.4184,98.4383,14591.0
2025-03-20 13:50:00,99.13,99.15,99.06,99.06,41992.0,98.4283,98.4482,98.3588,98.3588,41992.0
2025-03-20 13:55:00,99.06,99.16,99.03,99.13,32858.0,98.3588,98.4581,98.329,98.4283,32858.0
2025-03-20 14:00:00,99.14,99.17,99.11,99.13,11200.0,98.4383,98.4681,98.4085,98.4283,11200.0
2025-03-20 14:05:00,99.12,99.26,99.12,99.23,23831.0,98.4184,98.5574,98.4184,98.5276,23831.0
2025-03-20 14:10:00,99.22,99.3,99.22,99.23,25875.0,98.5177,98.5971,98.5177,98.5276,25875.0
2025-03-20 14:15:00,99.23,99.28,99.2,99.26,14351.0,98.5276,98.5773,98.4978,98.5574,14351.0
2025-03-20 14:20:00,99.25,99.25,99.18,99.22,34594.0,98.5475,98.5475,98.478,98.5177,34594.0
2025-03-20 14:25:00,99.22,99.24,99.17,99.17,44323.0,98.5177,98.5376,98.4681,98.4681,44323.0
2025-03-20 14:30:00,99.18,99.21,99.12,99.2,24652.0,98.478,98.5078,98.4184,98.4978,24652.0
2025-03-20 14:35:00,99.2,99.32,99.2,99.29,17605.0,98.4978,98.617,98.4978,98.5872,17605.0
2025-03-20 14:40:00,99.29,99.29,99.23,99.25,66053.0,98.5872,98.5872,98.5276,98.5475,66053.0
2025-03-20 14:45:00,99.25,99.34,99.22,99.34,18829.0,98.5475,98.6369,98.5177,98.6369,18829.0
2025-03-20 14:50:00,99.33,99.57,99.32,99.55,34976.0,98.6269,98.8652,98.617,98.8454,34976.0
2025-03-20 14:55:00,99.55,99.56,99.26,99.26,30970.0,98.8454,98.8553,98.5574,98.5574,30970.0
2025-03-20 15:00:00,99.26,99.38,99.25,99.35,31283.0,98.5574,98.6766,98.5475,98.6468,31283.0
2025-03-20 15:05:00,99.34,99.41,99.31,99.32,21593.0,98.6369,98.7064,98.6071,98.617,21593.0
2025-03-20 15:10:00,99.3,99.37,99.3,99.31,25485.0,98.5971,98.6666,98.5971,98.6071,25485.0
2025-03-20 15:15:00,99.31,99.36,99.29,99.3,28913.0,98.6071,98.6567,98.5872,98.5971,28913.0
2025-03-20 15:20:00,99.31,99.36,99.3,99.33,34214.0,98.6071,98.6567,98.5971,98.6269,34214.0
2025-03-20 15:25:00,99.32,99.34,99.22,99.26,176526.0,98.617,98.6369,98.5177,98.5574,176526.0
2025-03-20 15:30:00,99.25,99.44,99.25,99.35,54410.0,98.5475,98.7361,98.5475,98.6468,54410.0
2025-03-20 15:35:00,99.34,99.43,99.3,99.34,68008.0,98.6369,98.7262,98.5971,98.6369,68008.0
2025-03-20 15:40:00,99.34,99.46,99.32,99.45,74782.0,98.6369,98.756,98.617,98.7461,74782.0
2025-03-20 15:45:00,99.45,99.52,99.44,99.52,33837.0,98.7461,98.8156,98.7361,98.8156,33837.0
2025-03-20 15:50:00,99.48,99.49,99.18,99.37,104347.0,98.7759,98.7858,98.478,98.6666,104347.0
2025-03-20 15:55:00,99.38,99.69,99.18,99.28,243537.0,98.6766,98.9844,98.478,98.5773,243537.0
2025-03-21 09:30:00,97.86,98.01,97.04,97.23,1217335.0,97.1673,97.3163,96.3531,96.5418,1217335.0
2025-03-21 09:35:00,97.23,97.24,96.5,96.57,105910.0,96.5418,96.5517,95.817,95.8865,105910.0
2025-03-21 09:40:00,96.6,96.91,96.55,96.78,145263.0,95.9162,96.2241,95.8666,96.095,145263.0
2025-03-21 09:45:00,96.74,97.03,96.74,96.98,65530.0,96.0553,96.3432,96.0553,96.2936,65530.0
2025-03-21 09:50:00,96.97,97.16,96.67,96.7,98508.0,96.2836,96.4723,95.9857,96.0155,98508.0
2025-03-21 09:55:00,96.72,96.95,96.68,96.7,46790.0,96.0354,96.2638,95.9957,96.0155,46790.0
2025-03-21 10:00:00,96.7,96.7,96.34,96.48,92939.0,96.0155,96.0155,95.6581,95.7971,92939.0
2025-03-21 10:05:00,96.49,96.54,96.31,96.35,78041.0,95.807,95.8567,95.6283,95.668,78041.0
2025-03-21 10:10:00,96.34,96.61,96.29,96.57,58277.0,95.6581,95.9262,95.6084,95.8865,58277.0
2025-03-21 10:15:00,96.52,96.76,96.48,96.72,53530.0,95.8368,96.0751,95.7971,96.0354,53530.0
2025-03-21 10:20:00,96.71,96.92,96.63,96.86,38788.0,96.0255,96.234,95.946,96.1744,38788.0
2025-03-21 10:25:00,96.85,96.94,96.77,96.84,30464.0,96.1645,96.2538,96.085,96.1545,30464.0
2025-03-21 10:30:00,96.84,96.94,96.81,96.87,45079.0,96.1545,96.2538,96.1248,96.1843,45079.0
2025-03-21 10:35:00,96.87,96.99,96.86,96.89,37434.0,96.1843,96.3035,96.1744,96.2042,37434.0
2025-03-21 10:40:00,96.87,96.97,96.77,96.91,24872.0,96.1843,96.2836,96.085,96.2241,24872.0
2025-03-21 10:45:00,96.9,96.97,96.88,96.96,21710.0,96.2141,96.2836,96.1943,96.2737,21710.0
2025-03-21 10:50:00,96.96,97.03,96.91,97.02,26955.0,96.2737,96.3432,96.2241,96.3333,26955.0
2025-03-21 10:55:00,97.02,97.27,97.0,97.21,26236.0,96.3333,96.5815,96.3134,96.5219,26236.0
2025-03-21 11:00:00,97.22,97.4,97.21,97.35,48862.0,96.5319,96.7106,96.5219,96.6609,48862.0
2025-03-21 11:05:00,97.34,97.45,97.29,97.44,24505.0,96.651,96.7602,96.6014,96.7503,24505.0
2025-03-21 11:10:00,97.42,97.42,97.21,97.21,38907.0,96.7304,96.7304,96.5219,96.5219,38907.0
2025-03-21 11:15:00,97.21,97.25,97.06,97.09,45274.0,96.5219,96.5616,96.373,96.4028,45274.0
2025-03-21 11:20:00,97.12,97.25,97.03,97.22,58653.0,96.4326,96.5616,96.3432,96.5319,58653.0
2025-03-21 11:25:00,97.23,97.28,97.11,97.23,47769.0,96.5418,96.5914,96.4226,96.5418,47769.0
2025-03-21 11:30:00,97.22,97.24,97.09,97.13,33790.0,96.5319,96.5517,96.4028,96.4425,33790.0
2025-03-21 11:35:00,97.12,97.36,96.98,96.99,1014720.0,96.4326,96.6709,96.2936,96.3035,1014720.0
2025-03-21 11:40:00,97.0,97.02,96.66,96.68,45696.0,96.3134,96.3333,95.9758,95.9957,45696.0
2025-03-21 11:45:00,96.7,96.87,96.69,96.75,31805.0,96.0155,96.1843,96.0056,96.0652,31805.0
2025-03-21 11:50:00,96.74,96.77,96.56,96.64,47104.0,96.0553,96.085,95.8765,95.956,47104.0
2025-03-21 11:55:00,96.63,96.76,96.57,96.71,47085.0,95.946,96.0751,95.8865,96.0255,47085.0
2025-03-21 12:00:00,96.7,96.86,96.69,96.81,50925.0,96.0155,96.1744,96.0056,96.1248,50925.0
2025-03-21 12:05:00,96.81,96.92,96.77,96.88,27478.0,96.1248,96.234,96.085,96.1943,27478.0
2025-03-21 12:10:00,96.85,96.93,96.8,96.87,19292.0,96.1645,96.2439,96.1148,96.1843,19292.0
2025-03-21 12:15:00,96.87,97.09,96.86,97.03,30255.0,96.1843,96.4028,96.1744,96.3432,30255.0
2025-03-21 12:20:00,97.04,97.2,97.03,97.2,29614.0,96.3531,96.512,96.3432,96.512,29614.0
2025-03-21 12:25:00,97.2,97.29,97.14,97.22,28688.0,96.512,96.6014,96.4524,96.5319,28688.0
2025-03-21 12:30:00,97.21,97.27,97.07,97.12,60866.0,96.5219,96.5815,96.3829,96.4326,60866.0
2025-03-21 12:35:00,97.11,97.13,96.92,96.99,20194.0,96.4226,96.4425,96.234,96.3035,20194.0
2025-03-21 12:40:00,96.98,97.09,96.94,96.95,19246.0,96.2936,96.4028,96.2538,96.2638,19246.0
2025-03-21 12:45:00,96.95,97.15,96.95,97.14,16797.0,96.2638,96.4624,96.2638,96.4524,16797.0
2025-03-21 12:50:00,97.13,97.23,97.08,97.23,14160.0,96.4425,96.5418,96.3928,96.5418,14160.0
2025-03-21 12:55:00,97.21,97.21,97.1,97.17,39569.0,96.5219,96.5219,96.4127,96.4822,39569.0
2025-03-21 13:00:00,97.17,97.17,96.97,97.06,27213.0,96.4822,96.4822,96.2836,96.373,27213.0
2025-03-21 13:05:00,97.05,97.12,97.03,97.11,24665.0,96.3631,96.4326,96.3432,96.4226,24665.0
2025-03-21 13:10:00,97.11,97.15,96.96,96.99,30266.0,96.4226,96.4624,96.2737,96.3035,30266.0
2025-03-21 13:15:00,96.98,97.05,96.94,96.98,49243.0,96.2936,96.3631,96.2538,96.2936,49243.0
2025-03-21 13:20:00,96.96,97.12,96.9,97.08,47388.0,96.2737,96.4326,96.2141,96.3928,47388.0
2025-03-21 13:25:00,97.06,97.09,96.97,97.07,21923.0,96.373,96.4028,96.2836,96.3829,21923.0
2025-03-21 13:30:00,97.07,97.12,96.95,96.98,33448.0,96.3829,96.4326,96.2638,96.2936,33448.0
2025-03-21 13:35:00,97.0,97.14,97.0,97.12,21090.0,96.3134,96.4524,96.3134,96.4326,21090.0
2025-03-21 13:40:00,97.11,97.24,97.11,97.19,27632.0,96.4226,96.5517,96.4226,96.5021,27632.0
2025-03-21 13:45:00,97.2,97.32,97.11,97.28,34719.0,96.512,96.6311,96.4226,96.5914,34719.0
2025-03-21 13:50:00,97.26,97.3,97.17,97.22,18944.0,96.5716,96.6113,96.4822,96.5319,18944.0
2025-03-21 13:55:00,97.22,97.22,97.06,97.13,28524.0,96.5319,96.5319,96.373,96.4425,28524.0
2025-03-21 14:00:00,97.14,97.15,97.06,97.13,18523.0,96.4524,96.4624,96.373,96.4425,18523.0
2025-03-21 14:05:00,97.12,97.14,97.02,97.08,20958.0,96.4326,96.4524,96.3333,96.3928,20958.0
2025-03-21 14:10:00,97.07,97.1,96.9,96.94,31420.0,96.3829,96.4127,96.2141,96.2538,31420.0
2025-03-21 14:15:00,96.93,97.0,96.84,96.98,38468.0,96.2439,96.3134,96.1545,96.2936,38468.0
2025-03-21 14:20:00,96.97,96.97,96.83,96.84,24045.0,96.2836,96.2836,96.1446,96.1545,24045.0
2025-03-21 14:25:00,96.83,96.83,96.74,96.79,22430.0,96.1446,96.1446,96.0553,96.1049,22430.0
2025-03-21 14:30:00,96.8,96.91,96.79,96.83,19407.0,96.1148,96.2241,96.1049,96.1446,19407.0
2025-03-21 14:35:00,96.83,96.99,96.82,96.97,19907.0,96.1446,96.3035,96.1347,96.2836,19907.0
2025-03-21 14:40:00,96.98,97.02,96.97,96.98,13767.0,96.2936,96.3333,96.2836,96.2936,13767.0
2025-03-21 14:45:00,96.98,97.01,96.88,96.96,22090.0,96.2936,96.3233,96.1943,96.2737,22090.0
2025-03-21 14:50:00,96.95,96.96,96.85,96.86,17581.0,96.2638,96.2737,96.1645,96.1744,17581.0
2025-03-21 14:55:00,96.89,96.94,96.85,96.91,24858.0,96.2042,96.2538,96.1645,96.2241,24858.0
2025-03-21 15:00:00,96.91,96.91,96.7,96.72,26039.0,96.2241,96.2241,96.0155,96.0354,26039.0
2025-03-21 15:05:00,96.73,96.79,96.65,96.68,36440.0,96.0453,96.1049,95.9659,95.9957,36440.0
2025-03-21 15:10:00,96.67,96.69,96.58,96.67,39885.0,95.9857,96.0056,95.8964,95.9857,39885.0
2025-03-21 15:15:00,96.67,96.69,96.62,96.69,29551.0,95.9857,96.0056,95.9361,96.0056,29551.0
2025-03-21 15:20:00,96.67,96.69,96.57,96.68,33031.0,95.9857,96.0056,95.8865,95.9957,33031.0
2025-03-21 15:25:00,96.68,96.68,96.58,96.64,60919.0,95.9957,95.9957,95.8964,95.956,60919.0
2025-03-21 15:30:00,96.64,96.66,96.5,96.59,51749.0,95.956,95.9758,95.817,95.9063,51749.0
2025-03-21 15:35:00,96.59,96.74,96.52,96.7,57042.0,95.9063,96.0553,95.8368,96.0155,57042.0
2025-03-21 15:40:00,96.7,96.88,96.66,96.78,88118.0,96.0155,96.1943,95.9758,96.095,88118.0
2025-03-21 15:45:00,96.77,97.06,96.76,97.06,83109.0,96.085,96.373,96.0751,96.373,83109.0
2025-03-21 15:50:00,97.07,97.11,96.86,96.88,181324.0,96.3829,96.4226,96.1744,96.1943,181324.0
2025-03-21 15:55:00,96.89,97.13,96.68,97.05,445114.0,96.2042,96.4425,95.9957,96.3631,445114.0
2025-03-24 09:30:00,98.03,98.07,97.72,97.8,191714.0,97.3361,97.3758,97.0283,97.1078,191714.0
2025-03-24 09:35:00,97.83,98.2,97.62,97.65,161958.0,97.1375,97.5049,96.929,96.9588,161958.0
2025-03-24 09:40:00,97.65,98.0,97.65,97.92,62515.0,96.9588,97.3063,96.9588,97.2269,62515.0
2025-03-24 09:45:00,97.98,98.03,97.72,97.92,81645.0,97.2865,97.3361,97.0283,97.2269,81645.0
2025-03-24 09:50:00,97.93,97.93,97.4,97.4,90480.0,97.2368,97.2368,96.7106,96.7106,90480.0
2025-03-24 09:55:00,97.41,97.45,97.17,97.17,40816.0,96.7205,96.7602,96.4822,96.4822,40816.0
2025-03-24 10:00:00,97.15,97.32,96.85,96.93,94849.0,96.4624,96.6311,96.1645,96.2439,94849.0
2025-03-24 10:05:00,96.92,97.11,96.84,96.87,74403.0,96.234,96.4226,96.1545,96.1843,74403.0
2025-03-24 10:10:00,96.88,97.02,96.72,96.83,105768.0,96.1943,96.3333,96.0354,96.1446,105768.0
2025-03-24 10:15:00,96.82,96.88,96.62,96.77,89036.0,96.1347,96.1943,95.9361,96.085,89036.0
2025-03-24 10:20:00,96.77,96.93,96.64,96.83,133778.0,96.085,96.2439,95.956,96.1446,133778.0
2025-03-24 10:25:00,96.84,96.89,96.51,96.53,68348.0,96.1545,96.2042,95.8269,95.8467,68348.0
2025-03-24 10:30:00,96.53,96.72,96.52,96.72,68201.0,95.8467,96.0354,95.8368,96.0354,68201.0
2025-03-24 10:35:00,96.71,96.97,96.64,96.95,66319.0,96.0255,96.2836,95.956,96.2638,66319.0
2025-03-24 10:40:00,96.94,97.03,96.9,96.9,48078.0,96.2538,96.3432,96.2141,96.2141,48078.0
2025-03-24 10:45:00,96.91,96.92,96.66,96.74,69291.0,96.2241,96.234,95.9758,96.0553,69291.0
2025-03-24 10:50:00,96.73,96.75,96.47,96.6,52187.0,96.0453,96.0652,95.7872,95.9162,52187.0
2025-03-24 10:55:00,96.59,96.8,96.58,96.79,66284.0,95.9063,96.1148,95.8964,96.1049,66284.0
2025-03-24 11:00:00,96.79,96.85,96.78,96.83,25541.0,96.1049,96.1645,96.095,96.1446,25541.0
2025-03-24 11:05:00,96.81,96.91,96.76,96.84,35604.0,96.1248,96.2241,96.0751,96.1545,35604.0
2025-03-24 11:10:00,96.84,96.99,96.77,96.8,87998.0,96.1545,96.3035,96.085,96.1148,87998.0
2025-03-24 11:15:00,96.82,97.01,96.81,96.98,33271.0,96.1347,96.3233,96.1248,96.2936,33271.0
2025-03-24 11:20:00,96.99,97.03,96.91,96.97,26916.0,96.3035,96.3432,96.2241,96.2836,26916.0
2025-03-24 11:25:00,96.96,97.04,96.82,97.04,38327.0,96.2737,96.3531,96.1347,96.3531,38327.0
2025-03-24 11:30:00,97.04,97.12,96.97,96.97,34686.0,96.3531,96.4326,96.2836,96.2836,34686.0
2025-03-24 11:35:00,97.01,97.03,96.87,96.97,16620.0,96.3233,96.3432,96.1843,96.2836,16620.0
2025-03-24 11:40:00,96.97,96.97,96.83,96.83,11631.0,96.2836,96.2836,96.1446,96.1446,11631.0
2025-03-24 11:45:00,96.82,96.94,96.82,96.9,26241.0,96.1347,96.2538,96.1347,96.2141,26241.0
2025-03-24 11:50:00,96.9,96.96,96.82,96.82,13265.0,96.2141,96.2737,96.1347,96.1347,13265.0
2025-03-24 11:55:00,96.82,96.86,96.81,96.82,16480.0,96.1347,96.1744,96.1248,96.1347,16480.0
2025-03-24 12:00:00,96.83,96.89,96.81,96.89,16856.0,96.1446,96.2042,96.1248,96.2042,16856.0
2025-03-24 12:05:00,96.88,97.09,96.88,97.04,19475.0,96.1943,96.4028,96.1943,96.3531,19475.0
2025-03-24 12:10:00,97.05,97.1,96.92,96.94,17309.0,96.3631,96.4127,96.234,96.2538,17309.0
2025-03-24 12:15:00,96.94,97.05,96.87,96.95,26109.0,96.2538,96.3631,96.1843,96.2638,26109.0
2025-03-24 12:20:00,96.95,96.99,96.88,96.93,17233.0,96.2638,96.3035,96.1943,96.2439,17233.0
2025-03-24 12:25:00,96.93,96.93,96.79,96.83,20305.0,96.2439,96.2439,96.1049,96.1446,20305.0
2025-03-24 12:30:00,96.83,96.83,96.73,96.76,26543.0,96.1446,96.1446,96.0453,96.0751,26543.0
2025-03-24 12:35:00,96.77,96.8,96.68,96.69,14713.0,96.085,96.1148,95.9957,96.0056,14713.0
2025-03-24 12:40:00,96.67,96.67,96.55,96.63,23651.0,95.9857,95.9857,95.8666,95.946,23651.0
2025-03-24 12:45:00,96.64,96.71,96.61,96.64,11613.0,95.956,96.0255,95.9262,95.956,11613.0
2025-03-24 12:50:00,96.64,96.65,96.56,96.63,30951.0,95.956,95.9659,95.8765,95.946,30951.0
2025-03-24 12:55:00,96.62,96.69,96.6,96.62,39118.0,95.9361,96.0056,95.9162,95.9361,39118.0
2025-03-24 13:00:00,96.62,96.65,96.51,96.53,25061.0,95.9361,95.9659,95.8269,95.8467,25061.0
2025-03-24 13:05:00,96.53,96.55,96.45,96.48,43553.0,95.8467,95.8666,95.7673,95.7971,43553.0
2025-03-24 13:10:00,96.48,96.58,96.47,96.51,16577.0,95.7971,95.8964,95.7872,95.8269,16577.0
2025-03-24 13:15:00,96.51,96.54,96.42,96.48,26726.0,95.8269,95.8567,95.7375,95.7971,26726.0
2025-03-24 13:20:00,96.48,96.55,96.45,96.55,13770.0,95.7971,95.8666,95.7673,95.8666,13770.0
2025-03-24 13:25:00,96.55,96.55,96.47,96.52,28360.0,95.8666,95.8666,95.7872,95.8368,28360.0
2025-03-24 13:30:00,96.53,96.56,96.34,96.39,69413.0,95.8467,95.8765,95.6581,95.7077,69413.0
2025-03-24 13:35:00,96.39,96.51,96.35,96.36,36922.0,95.7077,95.8269,95.668,95.6779,36922.0
2025-03-24 13:40:00,96.35,96.37,96.14,96.19,56315.0,95.668,95.6879,95.4595,95.5091,56315.0
2025-03-24 13:45:00,96.17,96.18,96.09,96.13,61321.0,95.4893,95.4992,95.4099,95.4496,61321.0
2025-03-24 13:50:00,96.13,96.19,96.09,96.12,52708.0,95.4496,95.5091,95.4099,95.4396,52708.0
2025-03-24 13:55:00,96.13,96.21,96.13,96.18,31068.0,95.4496,95.529,95.4496,95.4992,31068.0
2025-03-24 14:00:00,96.19,96.19,95.96,96.01,54750.0,95.5091,95.5091,95.2808,95.3304,54750.0
2025-03-24 14:05:00,96.02,96.16,96.01,96.13,60055.0,95.3404,95.4794,95.3304,95.4496,60055.0
2025-03-24 14:10:00,96.12,96.14,96.03,96.09,57095.0,95.4396,95.4595,95.3503,95.4099,57095.0
2025-03-24 14:15:00,96.08,96.23,96.07,96.12,36251.0,95.3999,95.5489,95.39,95.4396,36251.0
2025-03-24 14:20:00,96.12,96.21,96.11,96.16,29073.0,95.4396,95.529,95.4297,95.4794,29073.0
2025-03-24 14:25:00,96.16,96.19,96.09,96.1,37888.0,95.4794,95.5091,95.4099,95.4198,37888.0
2025-03-24 14:30:00,96.1,96.1,96.0,96.04,40416.0,95.4198,95.4198,95.3205,95.3602,40416.0
2025-03-24 14:35:00,96.03,96.1,95.98,96.01,47573.0,95.3503,95.4198,95.3006,95.3304,47573.0
2025-03-24 14:40:00,96.0,96.05,95.95,95.98,44630.0,95.3205,95.3701,95.2708,95.3006,44630.0
2025-03-24 14:45:00,96.0,96.11,95.94,96.09,33695.0,95.3205,95.4297,95.2609,95.4099,33695.0
2025-03-24 14:50:00,96.07,96.11,95.99,95.99,43801.0,95.39,95.4297,95.3106,95.3106,43801.0
2025-03-24 14:55:00,95.99,96.04,95.97,95.98,31816.0,95.3106,95.3602,95.2907,95.3006,31816.0
2025-03-24 15:00:00,95.99,96.02,95.94,95.99,42096.0,95.3106,95.3404,95.2609,95.3106,42096.0
2025-03-24 15:05:00,95.98,96.02,95.92,95.99,42247.0,95.3006,95.3404,95.2411,95.3106,42247.0
2025-03-24 15:10:00,95.99,96.0,95.92,95.92,25639.0,95.3106,95.3205,95.2411,95.2411,25639.0
2025-03-24 15:15:00,95.92,95.92,95.83,95.88,59552.0,95.2411,95.2411,95.1517,95.2013,59552.0
2025-03-24 15:20:00,95.88,95.93,95.86,95.9,64675.0,95.2013,95.251,95.1815,95.2212,64675.0
2025-03-24 15:25:00,95.89,95.9,95.69,95.75,78506.0,95.2113,95.2212,95.0127,95.0723,78506.0
2025-03-24 15:30:00,95.75,95.84,95.74,95.78,59296.0,95.0723,95.1616,95.0623,95.102,59296.0
2025-03-24 15:35:00,95.78,95.84,95.74,95.83,63462.0,95.102,95.1616,95.0623,95.1517,63462.0
2025-03-24 15:40:00,95.82,95.92,95.8,95.86,79666.0,95.1418,95.2411,95.1219,95.1815,79666.0
2025-03-24 15:45:00,95.87,95.95,95.82,95.95,79094.0,95.1914,95.2708,95.1418,95.2708,79094.0
2025-03-24 15:50:00,95.95,95.97,95.72,95.89,176779.0,95.2708,95.2907,95.0425,95.2113,176779.0
2025-03-24 15:55:00,95.88,95.88,95.64,95.64,476152.0,95.2013,95.2013,94.963,94.963,476152.0
2025-03-25 09:30:00,96.19,96.97,96.05,96.79,263176.0,95.5091,96.2836,95.3701,96.1049,263176.0
2025-03-25 09:35:00,96.79,96.94,96.49,96.7,60983.0,96.1049,96.2538,95.807,96.0155,60983.0
2025-03-25 09:40:00,96.73,96.73,96.42,96.47,63719.0,96.0453,96.0453,95.7375,95.7872,63719.0
2025-03-25 09:45:00,96.47,96.52,96.26,96.46,54062.0,95.7872,95.8368,95.5787,95.7772,54062.0
2025-03-25 09:50:00,96.44,96.67,96.27,96.62,32472.0,95.7574,95.9857,95.5886,95.9361,32472.0
2025-03-25 09:55:00,96.61,96.68,96.33,96.38,57960.0,95.9262,95.9957,95.6482,95.6978,57960.0
2025-03-25 10:00:00,96.36,96.41,96.17,96.21,38049.0,95.6779,95.7276,95.4893,95.529,38049.0
2025-03-25 10:05:00,96.23,96.35,96.14,96.22,44166.0,95.5489,95.668,95.4595,95.5389,44166.0
2025-03-25 10:10:00,96.21,96.47,96.18,96.27,50602.0,95.529,95.7872,95.4992,95.5886,50602.0
2025-03-25 10:15:00,96.26,96.35,96.13,96.23,45146.0,95.5787,95.668,95.4496,95.5489,45146.0
2025-03-25 10:20:00,96.23,96.28,96.18,96.23,24510.0,95.5489,95.5985,95.4992,95.5489,24510.0
2025-03-25 10:25:00,96.21,96.24,96.12,96.19,23065.0,95.529,95.5588,95.4396,95.5091,23065.0
2025-03-25 10:30:00,96.21,96.52,96.21,96.52,37232.0,95.529,95.8368,95.529,95.8368,37232.0
2025-03-25 10:35:00,96.51,96.52,96.19,96.23,57327.0,95.8269,95.8368,95.5091,95.5489,57327.0
2025-03-25 10:40:00,96.23,96.26,96.02,96.02,32751.0,95.5489,95.5787,95.3404,95.3404,32751.0
2025-03-25 10:45:00,96.04,96.23,96.04,96.2,24070.0,95.3602,95.5489,95.3602,95.5191,24070.0
2025-03-25 10:50:00,96.21,96.25,96.17,96.21,28209.0,95.529,95.5687,95.4893,95.529,28209.0
2025-03-25 10:55:00,96.22,96.3,96.2,96.24,23070.0,95.5389,95.6184,95.5191,95.5588,23070.0
2025-03-25 11:00:00,96.21,96.23,96.13,96.21,40491.0,95.529,95.5489,95.4496,95.529,40491.0
2025-03-25 11:05:00,96.21,96.23,96.13,96.2,12037.0,95.529,95.5489,95.4496,95.5191,12037.0
2025-03-25 11:10:00,96.2,96.22,96.13,96.2,16709.0,95.5191,95.5389,95.4496,95.5191,16709.0
2025-03-25 11:15:00,96.2,96.22,95.99,96.03,29863.0,95.5191,95.5389,95.3106,95.3503,29863.0
2025-03-25 11:20:00,96.04,96.05,95.94,96.0,11844.0,95.3602,95.3701,95.2609,95.3205,11844.0
2025-03-25 11:25:00,96.0,96.01,95.82,95.84,18609.0,95.3205,95.3304,95.1418,95.1616,18609.0
2025-03-25 11:30:00,95.85,95.89,95.8,95.83,18921.0,95.1716,95.2113,95.1219,95.1517,18921.0
2025-03-25 11:35:00,95.84,95.89,95.77,95.87,28233.0,95.1616,95.2113,95.0921,95.1914,28233.0
2025-03-25 11:40:00,95.87,96.03,95.82,96.02,85393.0,95.1914,95.3503,95.1418,95.3404,85393.0
2025-03-25 11:45:00,96.02,96.06,95.81,95.81,32624.0,95.3404,95.3801,95.1318,95.1318,32624.0
2025-03-25 11:50:00,95.81,95.82,95.66,95.7,20880.0,95.1318,95.1418,94.9829,95.0226,20880.0
2025-03-25 11:55:00,95.68,95.7,95.54,95.62,29331.0,95.0028,95.0226,94.8637,94.9432,29331.0
2025-03-25 12:00:00,95.6,95.74,95.6,95.72,76244.0,94.9233,95.0623,94.9233,95.0425,76244.0
2025-03-25 12:05:00,95.71,95.74,95.42,95.63,139808.0,95.0325,95.0623,94.7446,94.9531,139808.0
2025-03-25 12:10:00,95.62,95.72,95.58,95.68,13177.0,94.9432,95.0425,94.9035,95.0028,13177.0
2025-03-25 12:15:00,95.68,95.74,95.63,95.66,14657.0,95.0028,95.0623,94.9531,94.9829,14657.0
2025-03-25 12:20:00,95.67,95.7,95.62,95.66,21104.0,94.9928,95.0226,94.9432,94.9829,21104.0
2025-03-25 12:25:00,95.66,95.67,95.56,95.61,28459.0,94.9829,94.9928,94.8836,94.9333,28459.0
2025-03-25 12:30:00,95.62,95.62,95.53,95.55,17163.0,94.9432,94.9432,94.8538,94.8737,17163.0
2025-03-25 12:35:00,95.53,95.59,95.51,95.59,11127.0,94.8538,94.9134,94.834,94.9134,11127.0
2025-03-25 12:40:00,95.59,95.73,95.58,95.63,18200.0,94.9134,95.0524,94.9035,94.9531,18200.0
2025-03-25 12:45:00,95.64,95.67,95.57,95.57,15496.0,94.963,94.9928,94.8935,94.8935,15496.0
2025-03-25 12:50:00,95.56,95.68,95.56,95.64,12729.0,94.8836,95.0028,94.8836,94.963,12729.0
2025-03-25 12:55:00,95.63,95.66,95.6,95.63,14569.0,94.9531,94.9829,94.9233,94.9531,14569.0
2025-03-25 13:00:00,95.64,95.71,95.64,95.68,22336.0,94.963,95.0325,94.963,95.0028,22336.0
2025-03-25 13:05:00,95.68,95.68,95.52,95.53,18530.0,95.0028,95.0028,94.8439,94.8538,18530.0
2025-03-25 13:10:00,95.53,95.54,95.43,95.48,24651.0,94.8538,94.8637,94.7545,94.8042,24651.0
2025-03-25 13:15:00,95.48,95.48,95.32,95.35,43300.0,94.8042,94.8042,94.6453,94.6751,43300.0
2025-03-25 13:20:00,95.37,95.39,95.24,95.3,26637.0,94.695,94.7148,94.5659,94.6254,26637.0
2025-03-25 13:25:00,95.3,95.31,95.2,95.28,19419.0,94.6254,94.6354,94.5262,94.6056,19419.0
2025-03-25 13:30:00,95.27,95.32,95.18,95.21,22412.0,94.5957,94.6453,94.5063,94.5361,22412.0
2025-03-25 13:35:00,95.2,95.22,95.1,95.13,37114.0,94.5262,94.546,94.4269,94.4567,37114.0
2025-03-25 13:40:00,95.13,95.15,95.03,95.09,38362.0,94.4567,94.4765,94.3574,94.4169,38362.0
2025-03-25 13:45:00,95.11,95.11,94.96,95.02,43194.0,94.4368,94.4368,94.2879,94.3474,43194.0
2025-03-25 13:50:00,95.03,95.03,94.92,94.96,32019.0,94.3574,94.3574,94.2481,94.2879,32019.0
2025-03-25 13:55:00,94.97,95.05,94.89,94.91,20715.0,94.2978,94.3772,94.2183,94.2382,20715.0
2025-03-25 14:00:00,94.9,94.94,94.87,94.91,33761.0,94.2283,94.268,94.1985,94.2382,33761.0
2025-03-25 14:05:00,94.89,94.9,94.77,94.83,61517.0,94.2183,94.2283,94.0992,94.1588,61517.0
2025-03-25 14:10:00,94.83,94.95,94.83,94.86,48540.0,94.1588,94.2779,94.1588,94.1886,48540.0
2025-03-25 14:15:00,94.85,94.96,94.84,94.9,28687.0,94.1786,94.2879,94.1687,94.2283,28687.0
2025-03-25 14:20:00,94.91,95.01,94.87,94.92,40517.0,94.2382,94.3375,94.1985,94.2481,40517.0
2025-03-25 14:25:00,94.9,94.95,94.86,94.9,21326.0,94.2283,94.2779,94.1886,94.2283,21326.0
2025-03-25 14:30:00,94.9,94.98,94.86,94.98,21903.0,94.2283,94.3077,94.1886,94.3077,21903.0
2025-03-25 14:35:00,94.97,94.98,94.88,94.95,18386.0,94.2978,94.3077,94.2084,94.2779,18386.0
2025-03-25 14:40:00,94.95,95.01,94.92,94.98,21403.0,94.2779,94.3375,94.2481,94.3077,21403.0
2025-03-25 14:45:00,94.98,95.04,94.95,95.0,17006.0,94.3077,94.3673,94.2779,94.3276,17006.0
2025-03-25 14:50:00,94.99,95.05,94.93,95.04,14295.0,94.3176,94.3772,94.2581,94.3673,14295.0
2025-03-25 14:55:00,95.04,95.05,94.92,94.92,25848.0,94.3673,94.3772,94.2481,94.2481,25848.0
2025-03-25 15:00:00,94.93,95.04,94.92,94.98,55052.0,94.2581,94.3673,94.2481,94.3077,55052.0
2025-03-25 15:05:00,94.98,95.11,94.95,95.08,81890.0,94.3077,94.4368,94.2779,94.407,81890.0
2025-03-25 15:10:00,95.08,95.08,94.86,94.9,50565.0,94.407,94.407,94.1886,94.2283,50565.0
2025-03-25 15:15:00,94.9,95.08,94.86,95.06,38821.0,94.2283,94.407,94.1886,94.3871,38821.0
2025-03-25 15:20:00,95.05,95.19,95.05,95.18,47022.0,94.3772,94.5162,94.3772,94.5063,47022.0
2025-03-25 15:25:00,95.17,95.17,95.02,95.03,108735.0,94.4964,94.4964,94.3474,94.3574,108735.0
2025-03-25 15:30:00,95.03,95.15,95.0,95.01,65293.0,94.3574,94.4765,94.3276,94.3375,65293.0
2025-03-25 15:35:00,95.0,95.15,94.85,95.12,83133.0,94.3276,94.4765,94.1786,94.4467,83133.0
2025-03-25 15:40:00,95.11,95.18,95.06,95.18,53076.0,94.4368,94.5063,94.3871,94.5063,53076.0
2025-03-25 15:45:00,95.14,95.37,95.14,95.37,61786.0,94.4666,94.695,94.4666,94.695,61786.0
2025-03-25 15:50:00,95.34,95.7,95.3,95.65,206430.0,94.6652,95.0226,94.6254,94.973,206430.0
2025-03-25 15:55:00,95.63,95.94,95.61,95.88,606185.0,94.9531,95.2609,94.9333,95.2013,606185.0
2025-03-26 09:30:00,96.0,97.59,96.0,97.44,227086.0,95.3205,96.8992,95.3205,96.7503,227086.0
2025-03-26 09:35:00,97.46,97.57,97.07,97.4,114196.0,96.7702,96.8794,96.3829,96.7106,114196.0
2025-03-26 09:40:00,97.4,97.57,97.17,97.17,58495.0,96.7106,96.8794,96.4822,96.4822,58495.0
2025-03-26 09:45:00,97.2,97.55,97.18,97.49,82270.0,96.512,96.8595,96.4921,96.7999,82270.0
2025-03-26 09:50:00,97.47,97.78,97.47,97.64,79255.0,96.7801,97.0879,96.7801,96.9489,79255.0
2025-03-26 09:55:00,97.62,97.7,97.45,97.59,56940.0,96.929,97.0085,96.7602,96.8992,56940.0
2025-03-26 10:00:00,97.59,97.9,97.56,97.67,84103.0,96.8992,97.207,96.8694,96.9787,84103.0
2025-03-26 10:05:00,97.68,97.98,97.68,97.93,111270.0,96.9886,97.2865,96.9886,97.2368,111270.0
2025-03-26 10:10:00,97.93,98.04,97.84,97.91,75555.0,97.2368,97.3461,97.1475,97.217,75555.0
2025-03-26 10:15:00,97.91,97.95,97.72,97.84,71923.0,97.217,97.2567,97.0283,97.1475,71923.0
2025-03-26 10:20:00,97.86,98.02,97.72,97.97,89568.0,97.1673,97.3262,97.0283,97.2765,89568.0
2025-03-26 10:25:00,97.98,98.1,97.91,98.08,75794.0,97.2865,97.4056,97.217,97.3858,75794.0
2025-03-26 10:30:00,98.1,98.24,98.01,98.12,82603.0,97.4056,97.5446,97.3163,97.4255,82603.0
2025-03-26 10:35:00,98.13,98.28,98.06,98.08,86222.0,97.4354,97.5844,97.3659,97.3858,86222.0
2025-03-26 10:40:00,98.06,98.26,98.0,98.25,72544.0,97.3659,97.5645,97.3063,97.5546,72544.0
2025-03-26 10:45:00,98.25,98.36,98.14,98.15,51922.0,97.5546,97.6638,97.4453,97.4553,51922.0
2025-03-26 10:50:00,98.15,98.36,98.15,98.28,50471.0,97.4553,97.6638,97.4553,97.5844,50471.0
2025-03-26 10:55:00,98.3,98.39,98.25,98.27,61153.0,97.6042,97.6936,97.5546,97.5744,61153.0
2025-03-26 11:00:00,98.27,98.29,98.22,98.22,67254.0,97.5744,97.5943,97.5248,97.5248,67254.0
2025-03-26 11:05:00,98.23,98.3,98.14,98.16,68453.0,97.5347,97.6042,97.4453,97.4652,68453.0
2025-03-26 11:10:00,98.16,98.22,98.09,98.16,64333.0,97.4652,97.5248,97.3957,97.4652,64333.0
2025-03-26 11:15:00,98.16,98.23,98.03,98.06,47345.0,97.4652,97.5347,97.3361,97.3659,47345.0
2025-03-26 11:20:00,98.06,98.08,97.96,98.07,41684.0,97.3659,97.3858,97.2666,97.3758,41684.0
2025-03-26 11:25:00,98.06,98.07,97.93,97.97,49056.0,97.3659,97.3758,97.2368,97.2765,49056.0
2025-03-26 11:30:00,97.97,97.98,97.75,97.76,46519.0,97.2765,97.2865,97.0581,97.068,46519.0
2025-03-26 11:35:00,97.75,97.87,97.75,97.83,41626.0,97.0581,97.1773,97.0581,97.1375,41626.0
2025-03-26 11:40:00,97.84,97.86,97.68,97.69,41333.0,97.1475,97.1673,96.9886,96.9985,41333.0
2025-03-26 11:45:00,97.69,97.69,97.54,97.64,42464.0,96.9985,96.9985,96.8496,96.9489,42464.0
2025-03-26 11:50:00,97.64,97.64,97.43,97.47,56832.0,96.9489,96.9489,96.7404,96.7801,56832.0
2025-03-26 11:55:00,97.47,97.52,97.3,97.5,79739.0,96.7801,96.8297,96.6113,96.8099,79739.0
2025-03-26 12:00:00,97.49,97.6,97.47,97.59,41112.0,96.7999,96.9092,96.7801,96.8992,41112.0
2025-03-26 12:05:00,97.57,97.62,97.53,97.58,55519.0,96.8794,96.929,96.8397,96.8893,55519.0
2025-03-26 12:10:00,97.58,97.73,97.58,97.68,33564.0,96.8893,97.0382,96.8893,96.9886,33564.0
2025-03-26 12:15:00,97.67,97.7,97.63,97.64,33246.0,96.9787,97.0085,96.939,96.9489,33246.0
2025-03-26 12:20:00,97.65,97.74,97.62,97.71,33760.0,96.9588,97.0482,96.929,97.0184,33760.0
2025-03-26 12:25:00,97.71,97.81,97.7,97.8,41808.0,97.0184,97.1177,97.0085,97.1078,41808.0
2025-03-26 12:30:00,97.8,97.91,97.74,97.74,38748.0,97.1078,97.217,97.0482,97.0482,38748.0
2025-03-26 12:35:00,97.74,97.86,97.74,97.81,33210.0,97.0482,97.1673,97.0482,97.1177,33210.0
2025-03-26 12:40:00,97.81,97.87,97.77,97.8,28411.0,97.1177,97.1773,97.078,97.1078,28411.0
2025-03-26 12:45:00,97.81,98.09,97.81,98.04,77419.0,97.1177,97.3957,97.1177,97.3461,77419.0
2025-03-26 12:50:00,98.04,98.07,97.99,98.02,40895.0,97.3461,97.3758,97.2964,97.3262,40895.0
2025-03-26 12:55:00,98.02,98.07,97.97,98.03,57734.0,97.3262,97.3758,97.2765,97.3361,57734.0
2025-03-26 13:00:00,98.04,98.06,97.96,97.98,42802.0,97.3461,97.3659,97.2666,97.2865,42802.0
2025-03-26 13:05:00,97.97,98.06,97.97,98.05,38355.0,97.2765,97.3659,97.2765,97.356,38355.0
2025-03-26 13:10:00,98.05,98.18,98.04,98.11,57293.0,97.356,97.4851,97.3461,97.4156,57293.0
2025-03-26 13:15:00,98.11,98.11,97.99,98.02,32627.0,97.4156,97.4156,97.2964,97.3262,32627.0
2025-03-26 13:20:00,98.02,98.08,97.98,98.01,39490.0,97.3262,97.3858,97.2865,97.3163,39490.0
2025-03-26 13:25:00,98.01,98.08,98.01,98.02,42327.0,97.3163,97.3858,97.3163,97.3262,42327.0
2025-03-26 13:30:00,98.02,98.02,97.9,97.94,38052.0,97.3262,97.3262,97.207,97.2468,38052.0
2025-03-26 13:35:00,97.94,97.98,97.9,97.93,50178.0,97.2468,97.2865,97.207,97.2368,50178.0
2025-03-26 13:40:00,97.93,97.93,97.66,97.66,61333.0,97.2368,97.2368,96.9687,96.9687,61333.0
2025-03-26 13:45:00,97.68,97.79,97.67,97.75,24606.0,96.9886,97.0978,96.9787,97.0581,24606.0
2025-03-26 13:50:00,97.75,97.84,97.75,97.82,25037.0,97.0581,97.1475,97.0581,97.1276,25037.0
2025-03-26 13:55:00,97.8,97.82,97.7,97.77,61561.0,97.1078,97.1276,97.0085,97.078,61561.0
2025-03-26 14:00:00,97.77,97.83,97.66,97.7,64254.0,97.078,97.1375,96.9687,97.0085,64254.0
2025-03-26 14:05:00,97.7,97.83,97.58,97.83,23248.0,97.0085,97.1375,96.8893,97.1375,23248.0
2025-03-26 14:10:00,97.83,97.87,97.78,97.79,29097.0,97.1375,97.1773,97.0879,97.0978,29097.0
2025-03-26 14:15:00,97.8,97.84,97.78,97.8,31071.0,97.1078,97.1475,97.0879,97.1078,31071.0
2025-03-26 14:20:00,97.78,97.84,97.71,97.79,35779.0,97.0879,97.1475,97.0184,97.0978,35779.0
2025-03-26 14:25:00,97.8,97.9,97.8,97.9,44438.0,97.1078,97.207,97.1078,97.207,44438.0
2025-03-26 14:30:00,97.9,97.99,97.9,97.95,53102.0,97.207,97.2964,97.207,97.2567,53102.0
2025-03-26 14:35:00,97.94,97.95,97.84,97.89,31690.0,97.2468,97.2567,97.1475,97.1971,31690.0
2025-03-26 14:40:00,97.89,97.95,97.8,97.9,57237.0,97.1971,97.2567,97.1078,97.207,57237.0
2025-03-26 14:45:00,97.9,97.91,97.72,97.81,39350.0,97.207,97.217,97.0283,97.1177,39350.0
2025-03-26 14:50:00,97.81,97.86,97.75,97.82,38994.0,97.1177,97.1673,97.0581,97.1276,38994.0
2025-03-26 14:55:00,97.83,97.85,97.78,97.82,46600.0,97.1375,97.1574,97.0879,97.1276,46600.0
2025-03-26 15:00:00,97.83,97.9,97.82,97.84,52322.0,97.1375,97.207,97.1276,97.1475,52322.0
2025-03-26 15:05:00,97.84,97.86,97.73,97.73,63000.0,97.1475,97.1673,97.0382,97.0382,63000.0
2025-03-26 15:10:00,97.74,97.8,97.72,97.79,45075.0,97.0482,97.1078,97.0283,97.0978,45075.0
2025-03-26 15:15:00,97.8,97.84,97.75,97.83,45999.0,97.1078,97.1475,97.0581,97.1375,45999.0
2025-03-26 15:20:00,97.82,97.92,97.79,97.8,73450.0,97.1276,97.2269,97.0978,97.1078,73450.0
2025-03-26 15:25:00,97.79,97.95,97.78,97.8,143796.0,97.0978,97.2567,97.0879,97.1078,143796.0
2025-03-26 15:30:00,97.8,97.94,97.79,97.93,131741.0,97.1078,97.2468,97.0978,97.2368,131741.0
2025-03-26 15:35:00,97.94,98.03,97.92,98.01,132926.0,97.2468,97.3361,97.2269,97.3163,132926.0
2025-03-26 15:40:00,98.01,98.12,97.94,98.01,111726.0,97.3163,97.4255,97.2468,97.3163,111726.0
2025-03-26 15:45:00,98.01,98.18,97.98,98.16,119478.0,97.3163,97.4851,97.2865,97.4652,119478.0
2025-03-26 15:50:00,98.16,98.34,98.11,98.24,213924.0,97.4652,97.6439,97.4156,97.5446,213924.0
2025-03-26 15:55:00,98.23,98.23,97.91,97.98,686963.0,97.5347,97.5347,97.217,97.2865,686963.0
2025-03-27 09:30:00,97.97,98.16,97.53,97.98,240532.0,97.2765,97.4652,96.8397,97.2865,240532.0
2025-03-27 09:35:00,97.98,98.14,97.91,98.04,59028.0,97.2865,97.4453,97.217,97.3461,59028.0
2025-03-27 09:40:00,98.03,98.56,97.97,98.54,55421.0,97.3361,97.8624,97.2765,97.8425,55421.0
2025-03-27 09:45:00,98.54,98.8,98.48,98.64,49740.0,97.8425,98.1007,97.7829,97.9418,49740.0
2025-03-27 09:50:00,98.64,98.7,98.44,98.64,48315.0,97.9418,98.0014,97.7432,97.9418,48315.0
2025-03-27 09:55:00,98.64,98.78,98.46,98.59,86453.0,97.9418,98.0808,97.7631,97.8922,86453.0
2025-03-27 10:00:00,98.61,98.84,98.57,98.84,63223.0,97.912,98.1404,97.8723,98.1404,63223.0
2025-03-27 10:05:00,98.86,99.23,98.86,99.19,97396.0,98.1602,98.5276,98.1602,98.4879,97396.0
2025-03-27 10:10:00,99.15,99.35,98.99,99.15,107426.0,98.4482,98.6468,98.2893,98.4482,107426.0
2025-03-27 10:15:00,99.18,99.28,99.01,99.24,52084.0,98.478,98.5773,98.3092,98.5376,52084.0
2025-03-27 10:20:00,99.23,99.25,99.02,99.18,28751.0,98.5276,98.5475,98.3191,98.478,28751.0
2025-03-27 10:25:00,99.17,99.26,99.1,99.12,29943.0,98.4681,98.5574,98.3985,98.4184,29943.0
2025-03-27 10:30:00,99.1,99.12,98.79,98.8,59352.0,98.3985,98.4184,98.0907,98.1007,59352.0
2025-03-27 10:35:00,98.81,98.83,98.53,98.78,44931.0,98.1106,98.1305,97.8326,98.0808,44931.0
2025-03-27 10:40:00,98.8,99.07,98.73,99.05,45348.0,98.1007,98.3688,98.0312,98.3489,45348.0
2025-03-27 10:45:00,99.05,99.15,99.0,99.04,39223.0,98.3489,98.4482,98.2993,98.339,39223.0
2025-03-27 10:50:00,99.03,99.28,99.0,99.25,61599.0,98.329,98.5773,98.2993,98.5475,61599.0
2025-03-27 10:55:00,99.25,99.33,99.17,99.26,73999.0,98.5475,98.6269,98.4681,98.5574,73999.0
2025-03-27 11:00:00,99.27,99.37,99.18,99.32,46422.0,98.5673,98.6666,98.478,98.617,46422.0
2025-03-27 11:05:00,99.32,99.37,99.26,99.37,58618.0,98.617,98.6666,98.5574,98.6666,58618.0
2025-03-27 11:10:00,99.36,99.6,99.36,99.59,64569.0,98.6567,98.895,98.6567,98.8851,64569.0
2025-03-27 11:15:00,99.58,99.76,99.53,99.69,86569.0,98.8752,99.0539,98.8255,98.9844,86569.0
2025-03-27 11:20:00,99.7,99.91,99.68,99.83,67666.0,98.9943,99.2028,98.9744,99.1234,67666.0
2025-03-27 11:25:00,99.82,99.82,99.63,99.63,56043.0,99.1135,99.1135,98.9248,98.9248,56043.0
2025-03-27 11:30:00,99.64,99.69,99.44,99.68,98644.0,98.9347,98.9844,98.7361,98.9744,98644.0
2025-03-27 11:35:00,99.68,99.76,99.5,99.64,91878.0,98.9744,99.0539,98.7957,98.9347,91878.0
2025-03-27 11:40:00,99.64,99.67,99.33,99.5,46818.0,98.9347,98.9645,98.6269,98.7957,46818.0
2025-03-27 11:45:00,99.51,99.62,99.43,99.46,85311.0,98.8056,98.9149,98.7262,98.756,85311.0
2025-03-27 11:50:00,99.47,99.63,99.46,99.61,51980.0,98.7659,98.9248,98.756,98.9049,51980.0
2025-03-27 11:55:00,99.62,99.64,99.47,99.53,34174.0,98.9149,98.9347,98.7659,98.8255,34174.0
2025-03-27 12:00:00,99.54,99.55,99.4,99.46,29793.0,98.8354,98.8454,98.6964,98.756,29793.0
2025-03-27 12:05:00,99.48,99.65,99.48,99.6,70898.0,98.7759,98.9447,98.7759,98.895,70898.0
2025-03-27 12:10:00,99.61,99.65,99.47,99.49,43117.0,98.9049,98.9447,98.7659,98.7858,43117.0
2025-03-27 12:15:00,99.48,99.75,99.48,99.67,48765.0,98.7759,99.0439,98.7759,98.9645,48765.0
2025-03-27 12:20:00,99.67,99.75,99.65,99.68,61096.0,98.9645,99.0439,98.9447,98.9744,61096.0
2025-03-27 12:25:00,99.67,99.68,99.52,99.58,60757.0,98.9645,98.9744,98.8156,98.8752,60757.0
2025-03-27 12:30:00,99.58,99.89,99.56,99.8,89215.0,98.8752,99.183,98.8553,99.0936,89215.0
2025-03-27 12:35:00,99.8,99.92,99.75,99.8,89293.0,99.0936,99.2127,99.0439,99.0936,89293.0
2025-03-27 12:40:00,99.8,99.91,99.71,99.82,71931.0,99.0936,99.2028,99.0042,99.1135,71931.0
2025-03-27 12:45:00,99.81,99.81,99.43,99.45,100182.0,99.1035,99.1035,98.7262,98.7461,100182.0
2025-03-27 12:50:00,99.45,99.58,99.4,99.55,110316.0,98.7461,98.8752,98.6964,98.8454,110316.0
2025-03-27 12:55:00,99.54,99.56,99.26,99.39,80273.0,98.8354,98.8553,98.5574,98.6865,80273.0
2025-03-27 13:00:00,99.4,99.56,99.27,99.54,88882.0,98.6964,98.8553,98.5673,98.8354,88882.0
2025-03-27 13:05:00,99.53,99.71,99.5,99.67,72226.0,98.8255,99.0042,98.7957,98.9645,72226.0
2025-03-27 13:10:00,99.67,99.68,99.47,99.57,57275.0,98.9645,98.9744,98.7659,98.8652,57275.0
2025-03-27 13:15:00,99.57,99.63,99.5,99.5,47737.0,98.8652,98.9248,98.7957,98.7957,47737.0
2025-03-27 13:20:00,99.51,99.53,99.3,99.43,83552.0,98.8056,98.8255,98.5971,98.7262,83552.0
2025-03-27 13:25:00,99.41,99.42,99.12,99.18,79993.0,98.7064,98.7163,98.4184,98.478,79993.0
2025-03-27 13:30:00,99.16,99.19,98.82,98.84,73108.0,98.4581,98.4879,98.1205,98.1404,73108.0
2025-03-27 13:35:00,98.84,98.86,98.51,98.69,58096.0,98.1404,98.1602,97.8127,97.9915,58096.0
2025-03-27 13:40:00,98.67,98.73,98.59,98.67,34357.0,97.9716,98.0312,97.8922,97.9716,34357.0
2025-03-27 13:45:00,98.67,98.84,98.57,98.81,72879.0,97.9716,98.1404,97.8723,98.1106,72879.0
2025-03-27 13:50:00,98.81,98.86,98.66,98.7,89191.0,98.1106,98.1602,97.9617,98.0014,89191.0
2025-03-27 13:55:00,98.69,98.78,98.62,98.72,49937.0,97.9915,98.0808,97.9219,98.0212,49937.0
2025-03-27 14:00:00,98.72,98.94,98.72,98.94,39441.0,98.0212,98.2397,98.0212,98.2397,39441.0
2025-03-27 14:05:00,98.94,99.07,98.93,99.01,30361.0,98.2397,98.3688,98.2298,98.3092,30361.0
2025-03-27 14:10:00,99.03,99.15,99.0,99.12,35574.0,98.329,98.4482,98.2993,98.4184,35574.0
2025-03-27 14:15:00,99.12,99.2,99.01,99.02,30056.0,98.4184,98.4978,98.3092,98.3191,30056.0
2025-03-27 14:20:00,99.01,99.02,98.85,98.86,17287.0,98.3092,98.3191,98.1503,98.1602,17287.0
2025-03-27 14:25:00,98.84,98.88,98.72,98.72,26932.0,98.1404,98.1801,98.0212,98.0212,26932.0
2025-03-27 14:30:00,98.72,98.77,98.66,98.7,18293.0,98.0212,98.0709,97.9617,98.0014,18293.0
2025-03-27 14:35:00,98.7,98.84,98.69,98.78,30018.0,98.0014,98.1404,97.9915,98.0808,30018.0
2025-03-27 14:40:00,98.78,98.84,98.71,98.77,28676.0,98.0808,98.1404,98.0113,98.0709,28676.0
2025-03-27 14:45:00,98.77,98.85,98.74,98.75,17922.0,98.0709,98.1503,98.0411,98.051,17922.0
2025-03-27 14:50:00,98.76,98.78,98.68,98.72,26842.0,98.061,98.0808,97.9815,98.0212,26842.0
2025-03-27 14:55:00,98.69,98.7,98.48,98.51,62189.0,97.9915,98.0014,97.7829,97.8127,62189.0
2025-03-27 15:00:00,98.52,98.72,98.47,98.72,39485.0,97.8227,98.0212,97.773,98.0212,39485.0
2025-03-27 15:05:00,98.7,98.81,98.64,98.76,32357.0,98.0014,98.1106,97.9418,98.061,32357.0
2025-03-27 15:10:00,98.76,98.84,98.69,98.83,35721.0,98.061,98.1404,97.9915,98.1305,35721.0
2025-03-27 15:15:00,98.83,98.88,98.77,98.85,57682.0,98.1305,98.1801,98.0709,98.1503,57682.0
2025-03-27 15:20:00,98.85,99.0,98.83,99.0,62802.0,98.1503,98.2993,98.1305,98.2993,62802.0
2025-03-27 15:25:00,99.0,99.06,98.9,99.05,55338.0,98.2993,98.3588,98.2,98.3489,55338.0
2025-03-27 15:30:00,99.05,99.06,98.89,99.06,68083.0,98.3489,98.3588,98.19,98.3588,68083.0
2025-03-27 15:35:00,99.06,99.19,98.98,99.06,71795.0,98.3588,98.4879,98.2794,98.3588,71795.0
2025-03-27 15:40:00,99.06,99.25,99.04,99.24,77330.0,98.3588,98.5475,98.339,98.5376,77330.0
2025-03-27 15:45:00,99.23,99.3,99.09,99.25,86294.0,98.5276,98.5971,98.3886,98.5475,86294.0
2025-03-27 15:50:00,99.23,99.26,98.66,98.84,176667.0,98.5276,98.5574,97.9617,98.1404,176667.0
2025-03-27 15:55:00,98.81,99.09,98.75,98.86,489841.0,98.1106,98.3886,98.051,98.1602,489841.0
2025-03-28 09:30:00,98.0,98.08,97.37,97.75,219528.0,97.3063,97.3858,96.6808,97.0581,219528.0
2025-03-28 09:35:00,97.7,98.38,97.43,98.07,109854.0,97.0085,97.6836,96.7404,97.3758,109854.0
2025-03-28 09:40:00,98.14,98.49,97.99,98.3,32346.0,97.4453,97.7929,97.2964,97.6042,32346.0
2025-03-28 09:45:00,98.26,98.37,98.13,98.29,29933.0,97.5645,97.6737,97.4354,97.5943,29933.0
2025-03-28 09:50:00,98.29,98.45,98.25,98.41,15628.0,97.5943,97.7532,97.5546,97.7134,15628.0
2025-03-28 09:55:00,98.39,98.41,98.18,98.19,23295.0,97.6936,97.7134,97.4851,97.495,23295.0
2025-03-28 10:00:00,98.18,98.24,97.67,97.69,36787.0,97.4851,97.5446,96.9787,96.9985,36787.0
2025-03-28 10:05:00,97.69,97.9,97.65,97.74,40863.0,96.9985,97.207,96.9588,97.0482,40863.0
2025-03-28 10:10:00,97.75,97.78,97.58,97.62,64626.0,97.0581,97.0879,96.8893,96.929,64626.0
2025-03-28 10:15:00,97.62,97.84,97.5,97.8,108210.0,96.929,97.1475,96.8099,97.1078,108210.0
2025-03-28 10:20:00,97.8,97.83,97.7,97.7,34301.0,97.1078,97.1375,97.0085,97.0085,34301.0
2025-03-28 10:25:00,97.7,97.74,97.57,97.67,75061.0,97.0085,97.0482,96.8794,96.9787,75061.0
2025-03-28 10:30:00,97.67,97.72,97.51,97.65,156940.0,96.9787,97.0283,96.8198,96.9588,156940.0
2025-03-28 10:35:00,97.66,97.84,97.55,97.83,61904.0,96.9687,97.1475,96.8595,97.1375,61904.0
2025-03-28 10:40:00,97.86,98.03,97.77,97.96,41016.0,97.1673,97.3361,97.078,97.2666,41016.0
2025-03-28 10:45:00,97.96,97.96,97.51,97.6,56146.0,97.2666,97.2666,96.8198,96.9092,56146.0
2025-03-28 10:50:00,97.6,97.62,97.44,97.5,34548.0,96.9092,96.929,96.7503,96.8099,34548.0
2025-03-28 10:55:00,97.5,97.52,97.32,97.52,65113.0,96.8099,96.8297,96.6311,96.8297,65113.0
2025-03-28 11:00:00,97.51,97.61,97.3,97.58,120934.0,96.8198,96.9191,96.6113,96.8893,120934.0
2025-03-28 11:05:00,97.58,97.75,97.5,97.68,51093.0,96.8893,97.0581,96.8099,96.9886,51093.0
2025-03-28 11:10:00,97.68,97.92,97.68,97.89,42713.0,96.9886,97.2269,96.9886,97.1971,42713.0
2025-03-28 11:15:00,97.91,97.96,97.77,97.93,48336.0,97.217,97.2666,97.078,97.2368,48336.0
2025-03-28 11:20:00,97.91,98.08,97.89,97.91,30232.0,97.217,97.3858,97.1971,97.217,30232.0
2025-03-28 11:25:00,97.91,98.05,97.89,98.05,35729.0,97.217,97.356,97.1971,97.356,35729.0
2025-03-28 11:30:00,98.02,98.06,97.96,98.05,20578.0,97.3262,97.3659,97.2666,97.356,20578.0
2025-03-28 11:35:00,98.04,98.09,97.94,97.98,23450.0,97.3461,97.3957,97.2468,97.2865,23450.0
2025-03-28 11:40:00,97.98,98.02,97.76,97.8,17754.0,97.2865,97.3262,97.068,97.1078,17754.0
2025-03-28 11:45:00,97.81,97.81,97.72,97.8,11851.0,97.1177,97.1177,97.0283,97.1078,11851.0
2025-03-28 11:50:00,97.78,97.8,97.65,97.71,33101.0,97.0879,97.1078,96.9588,97.0184,33101.0
2025-03-28 11:55:00,97.71,97.74,97.65,97.65,20236.0,97.0184,97.0482,96.9588,96.9588,20236.0
2025-03-28 12:00:00,97.65,97.67,97.56,97.63,42338.0,96.9588,96.9787,96.8694,96.939,42338.0
2025-03-28 12:05:00,97.62,97.69,97.59,97.61,12409.0,96.929,96.9985,96.8992,96.9191,12409.0
2025-03-28 12:10:00,97.61,97.65,97.51,97.51,12833.0,96.9191,96.9588,96.8198,96.8198,12833.0
2025-03-28 12:15:00,97.51,97.51,97.33,97.36,25599.0,96.8198,96.8198,96.6411,96.6709,25599.0
2025-03-28 12:20:00,97.36,97.43,97.34,97.39,17486.0,96.6709,96.7404,96.651,96.7007,17486.0
2025-03-28 12:25:00,97.37,97.38,97.29,97.31,17324.0,96.6808,96.6907,96.6014,96.6212,17324.0
2025-03-28 12:30:00,97.32,97.36,97.25,97.25,14147.0,96.6311,96.6709,96.5616,96.5616,14147.0
2025-03-28 12:35:00,97.27,97.32,97.16,97.32,32838.0,96.5815,96.6311,96.4723,96.6311,32838.0
2025-03-28 12:40:00,97.32,97.38,97.27,97.3,19660.0,96.6311,96.6907,96.5815,96.6113,19660.0
2025-03-28 12:45:00,97.29,97.47,97.27,97.47,13887.0,96.6014,96.7801,96.5815,96.7801,13887.0
2025-03-28 12:50:00,97.47,97.55,97.46,97.46,12277.0,96.7801,96.8595,96.7702,96.7702,12277.0
2025-03-28 12:55:00,97.45,97.48,97.29,97.3,50886.0,96.7602,96.79,96.6014,96.6113,50886.0
2025-03-28 13:00:00,97.3,97.33,97.24,97.25,75134.0,96.6113,96.6411,96.5517,96.5616,75134.0
2025-03-28 13:05:00,97.25,97.33,97.19,97.24,40304.0,96.5616,96.6411,96.5021,96.5517,40304.0
2025-03-28 13:10:00,97.23,97.28,97.16,97.17,43323.0,96.5418,96.5914,96.4723,96.4822,43323.0
2025-03-28 13:15:00,97.19,97.25,97.06,97.17,73782.0,96.5021,96.5616,96.373,96.4822,73782.0
2025-03-28 13:20:00,97.18,97.28,97.13,97.22,37685.0,96.4921,96.5914,96.4425,96.5319,37685.0
2025-03-28 13:25:00,97.2,97.3,97.13,97.3,35520.0,96.512,96.6113,96.4425,96.6113,35520.0
2025-03-28 13:30:00,97.3,97.34,97.29,97.31,38832.0,96.6113,96.651,96.6014,96.6212,38832.0
2025-03-28 13:35:00,97.3,97.3,97.16,97.28,32366.0,96.6113,96.6113,96.4723,96.5914,32366.0
2025-03-28 13:40:00,97.27,97.33,97.24,97.3,17872.0,96.5815,96.6411,96.5517,96.6113,17872.0
2025-03-28 13:45:00,97.28,97.33,97.23,97.24,33797.0,96.5914,96.6411,96.5418,96.5517,33797.0
2025-03-28 13:50:00,97.23,97.31,97.2,97.28,22559.0,96.5418,96.6212,96.512,96.5914,22559.0
2025-03-28 13:55:00,97.29,97.44,97.28,97.41,41117.0,96.6014,96.7503,96.5914,96.7205,41117.0
2025-03-28 14:00:00,97.4,97.45,97.38,97.4,22162.0,96.7106,96.7602,96.6907,96.7106,22162.0
2025-03-28 14:05:00,97.39,97.42,97.33,97.38,14675.0,96.7007,96.7304,96.6411,96.6907,14675.0
2025-03-28 14:10:00,97.37,97.39,97.26,97.27,33062.0,96.6808,96.7007,96.5716,96.5815,33062.0
2025-03-28 14:15:00,97.28,97.33,97.21,97.29,35370.0,96.5914,96.6411,96.5219,96.6014,35370.0
2025-03-28 14:20:00,97.3,97.3,97.17,97.18,29143.0,96.6113,96.6113,96.4822,96.4921,29143.0
2025-03-28 14:25:00,97.15,97.36,97.11,97.36,107884.0,96.4624,96.6709,96.4226,96.6709,107884.0
2025-03-28 14:30:00,97.35,97.38,97.28,97.31,43874.0,96.6609,96.6907,96.5914,96.6212,43874.0
2025-03-28 14:35:00,97.31,97.32,97.24,97.3,34029.0,96.6212,96.6311,96.5517,96.6113,34029.0
2025-03-28 14:40:00,97.3,97.45,97.29,97.42,53095.0,96.6113,96.7602,96.6014,96.7304,53095.0
2025-03-28 14:45:00,97.42,97.44,97.38,97.4,29388.0,96.7304,96.7503,96.6907,96.7106,29388.0
2025-03-28 14:50:00,97.41,97.46,97.37,97.46,19721.0,96.7205,96.7702,96.6808,96.7702,19721.0
2025-03-28 14:55:00,97.45,97.57,97.43,97.56,29260.0,96.7602,96.8794,96.7404,96.8694,29260.0
2025-03-28 15:00:00,97.55,97.61,97.52,97.54,107785.0,96.8595,96.9191,96.8297,96.8496,107785.0
2025-03-28 15:05:00,97.54,97.64,97.54,97.61,49057.0,96.8496,96.9489,96.8496,96.9191,49057.0
2025-03-28 15:10:00,97.61,97.77,97.54,97.74,270894.0,96.9191,97.078,96.8496,97.0482,270894.0
2025-03-28 15:15:00,97.74,97.86,97.67,97.72,294686.0,97.0482,97.1673,96.9787,97.0283,294686.0
2025-03-28 15:20:00,97.72,97.8,97.64,97.67,74436.0,97.0283,97.1078,96.9489,96.9787,74436.0
2025-03-28 15:25:00,97.66,97.69,97.58,97.62,57274.0,96.9687,96.9985,96.8893,96.929,57274.0
2025-03-28 15:30:00,97.62,97.63,97.5,97.58,90977.0,96.929,96.939,96.8099,96.8893,90977.0
2025-03-28 15:35:00,97.58,97.63,97.43,97.55,126495.0,96.8893,96.939,96.7404,96.8595,126495.0
2025-03-28 15:40:00,97.55,97.56,97.28,97.41,123421.0,96.8595,96.8694,96.5914,96.7205,123421.0
2025-03-28 15:45:00,97.41,97.62,97.36,97.59,131611.0,96.7205,96.929,96.6709,96.8992,131611.0
2025-03-28 15:50:00,97.6,97.89,97.58,97.87,190219.0,96.9092,97.1971,96.8893,97.1773,190219.0
2025-03-28 15:55:00,97.86,97.95,97.67,97.74,509369.0,97.1673,97.2567,96.9787,97.0482,509369.0
2025-03-31 09:30:00,96.62,96.64,94.58,95.46,474040.0,95.9361,95.956,93.9105,94.7843,474040.0
2025-03-31 09:35:00,95.4,96.17,95.2,96.08,264078.0,94.7247,95.4893,94.5262,95.3999,264078.0
2025-03-31 09:40:00,96.11,96.21,95.77,95.88,156036.0,95.4297,95.529,95.0921,95.2013,156036.0
2025-03-31 09:45:00,95.82,96.14,95.71,96.08,359083.0,95.1418,95.4595,95.0325,95.3999,359083.0
2025-03-31 09:50:00,96.04,96.56,96.0,96.53,24075.0,95.3602,95.8765,95.3205,95.8467,24075.0
2025-03-31 09:55:00,96.57,96.79,96.48,96.5,39438.0,95.8865,96.1049,95.7971,95.817,39438.0
2025-03-31 10:00:00,96.48,96.67,96.19,96.28,48468.0,95.7971,95.9857,95.5091,95.5985,48468.0
2025-03-31 10:05:00,96.28,96.64,96.26,96.55,45962.0,95.5985,95.956,95.5787,95.8666,45962.0
2025-03-31 10:10:00,96.59,96.85,96.51,96.77,94122.0,95.9063,96.1645,95.8269,96.085,94122.0
2025-03-31 10:15:00,96.78,96.81,96.39,96.56,66194.0,96.095,96.1248,95.7077,95.8765,66194.0
2025-03-31 10:20:00,96.56,96.94,96.42,96.85,64974.0,95.8765,96.2538,95.7375,96.1645,64974.0
2025-03-31 10:25:00,96.85,97.18,96.84,96.98,94707.0,96.1645,96.4921,96.1545,96.2936,94707.0
2025-03-31 10:30:00,96.99,97.3,96.98,97.3,36873.0,96.3035,96.6113,96.2936,96.6113,36873.0
2025-03-31 10:35:00,97.31,97.39,97.0,97.16,41688.0,96.6212,96.7007,96.3134,96.4723,41688.0
2025-03-31 10:40:00,97.16,97.37,97.12,97.37,315094.0,96.4723,96.6808,96.4326,96.6808,315094.0
2025-03-31 10:45:00,97.38,97.42,97.27,97.27,32707.0,96.6907,96.7304,96.5815,96.5815,32707.0
2025-03-31 10:50:00,97.3,97.34,97.22,97.34,36545.0,96.6113,96.651,96.5319,96.651,36545.0
2025-03-31 10:55:00,97.34,97.36,97.14,97.32,55799.0,96.651,96.6709,96.4524,96.6311,55799.0
2025-03-31 11:00:00,97.32,97.56,97.3,97.48,58495.0,96.6311,96.8694,96.6113,96.79,58495.0
2025-03-31 11:05:00,97.48,97.62,97.38,97.43,52792.0,96.79,96.929,96.6907,96.7404,52792.0
2025-03-31 11:10:00,97.41,97.56,97.38,97.47,38304.0,96.7205,96.8694,96.6907,96.7801,38304.0
2025-03-31 11:15:00,97.47,97.52,97.38,97.5,37911.0,96.7801,96.8297,96.6907,96.8099,37911.0
2025-03-31 11:20:00,97.51,97.68,97.49,97.62,35953.0,96.8198,96.9886,96.7999,96.929,35953.0
2025-03-31 11:25:00,97.61,97.7,97.41,97.42,36978.0,96.9191,97.0085,96.7205,96.7304,36978.0
2025-03-31 11:30:00,97.42,97.52,97.31,97.42,63418.0,96.7304,96.8297,96.6212,96.7304,63418.0
2025-03-31 11:35:00,97.42,97.52,97.24,97.26,48414.0,96.7304,96.8297,96.5517,96.5716,48414.0
2025-03-31 11:40:00,97.26,97.5,97.26,97.39,41988.0,96.5716,96.8099,96.5716,96.7007,41988.0
2025-03-31 11:45:00,97.38,97.52,97.37,97.5,27536.0,96.6907,96.8297,96.6808,96.8099,27536.0
2025-03-31 11:50:00,97.5,97.5,97.4,97.4,29452.0,96.8099,96.8099,96.7106,96.7106,29452.0
2025-03-31 11:55:00,97.39,97.47,97.37,97.43,41807.0,96.7007,96.7801,96.6808,96.7404,41807.0
2025-03-31 12:00:00,97.44,97.53,97.42,97.46,29039.0,96.7503,96.8397,96.7304,96.7702,29039.0
2025-03-31 12:05:00,97.46,97.59,97.45,97.51,46959.0,96.7702,96.8992,96.7602,96.8198,46959.0
2025-03-31 12:10:00,97.53,97.59,97.47,97.47,61231.0,96.8397,96.8992,96.7801,96.7801,61231.0
2025-03-31 12:15:00,97.48,97.64,97.45,97.64,19257.0,96.79,96.9489,96.7602,96.9489,19257.0
2025-03-31 12:20:00,97.64,97.77,97.55,97.7,25598.0,96.9489,97.078,96.8595,97.0085,25598.0
2025-03-31 12:25:00,97.7,97.78,97.66,97.75,21145.0,97.0085,97.0879,96.9687,97.0581,21145.0
2025-03-31 12:30:00,97.75,97.8,97.73,97.74,23996.0,97.0581,97.1078,97.0382,97.0482,23996.0
2025-03-31 12:35:00,97.75,97.75,97.6,97.66,29650.0,97.0581,97.0581,96.9092,96.9687,29650.0
2025-03-31 12:40:00,97.67,97.69,97.59,97.63,28438.0,96.9787,96.9985,96.8992,96.939,28438.0
2025-03-31 12:45:00,97.63,97.67,97.59,97.62,41379.0,96.939,96.9787,96.8992,96.929,41379.0
2025-03-31 12:50:00,97.63,97.63,97.51,97.57,28015.0,96.939,96.939,96.8198,96.8794,28015.0
2025-03-31 12:55:00,97.55,97.57,97.43,97.55,45178.0,96.8595,96.8794,96.7404,96.8595,45178.0
2025-03-31 13:00:00,97.53,97.56,97.48,97.53,33361.0,96.8397,96.8694,96.79,96.8397,33361.0
2025-03-31 13:05:00,97.52,97.64,97.49,97.6,36452.0,96.8297,96.9489,96.7999,96.9092,36452.0
2025-03-31 13:10:00,97.61,97.79,97.59,97.74,37214.0,96.9191,97.0978,96.8992,97.0482,37214.0
2025-03-31 13:15:00,97.75,97.78,97.59,97.6,25423.0,97.0581,97.0879,96.8992,96.9092,25423.0
2025-03-31 13:20:00,97.61,97.71,97.57,97.71,124411.0,96.9191,97.0184,96.8794,97.0184,124411.0
2025-03-31 13:25:00,97.69,97.78,97.63,97.78,15656.0,96.9985,97.0879,96.939,97.0879,15656.0
2025-03-31 13:30:00,97.77,97.79,97.73,97.79,25011.0,97.078,97.0978,97.0382,97.0978,25011.0
2025-03-31 13:35:00,97.79,97.91,97.68,97.91,47653.0,97.0978,97.217,96.9886,97.217,47653.0
2025-03-31 13:40:00,97.9,97.9,97.71,97.73,19400.0,97.207,97.207,97.0184,97.0382,19400.0
2025-03-31 13:45:00,97.74,97.81,97.71,97.72,23481.0,97.0482,97.1177,97.0184,97.0283,23481.0
2025-03-31 13:50:00,97.74,97.89,97.71,97.85,21125.0,97.0482,97.1971,97.0184,97.1574,21125.0
2025-03-31 13:55:00,97.86,97.86,97.71,97.72,24465.0,97.1673,97.1673,97.0184,97.0283,24465.0
2025-03-31 14:00:00,97.73,98.02,97.72,97.98,41782.0,97.0382,97.3262,97.0283,97.2865,41782.0
2025-03-31 14:05:00,97.97,98.24,97.96,98.22,36405.0,97.2765,97.5446,97.2666,97.5248,36405.0
2025-03-31 14:10:00,98.23,98.3,98.15,98.16,40850.0,97.5347,97.6042,97.4553,97.4652,40850.0
2025-03-31 14:15:00,98.17,98.26,98.12,98.25,48316.0,97.4751,97.5645,97.4255,97.5546,48316.0
2025-03-31 14:20:00,98.26,98.28,98.1,98.16,33485.0,97.5645,97.5844,97.4056,97.4652,33485.0
2025-03-31 14:25:00,98.16,98.36,98.14,98.33,46232.0,97.4652,97.6638,97.4453,97.634,46232.0
2025-03-31 14:30:00,98.32,98.38,98.27,98.29,53745.0,97.6241,97.6836,97.5744,97.5943,53745.0
2025-03-31 14:35:00,98.29,98.36,98.24,98.3,55378.0,97.5943,97.6638,97.5446,97.6042,55378.0
2025-03-31 14:40:00,98.3,98.45,98.27,98.4,70703.0,97.6042,97.7532,97.5744,97.7035,70703.0
2025-03-31 14:45:00,98.4,98.43,98.27,98.39,121514.0,97.7035,97.7333,97.5744,97.6936,121514.0
2025-03-31 14:50:00,98.38,98.64,98.36,98.56,87091.0,97.6836,97.9418,97.6638,97.8624,87091.0
2025-03-31 14:55:00,98.56,98.57,98.4,98.45,102328.0,97.8624,97.8723,97.7035,97.7532,102328.0
2025-03-31 15:00:00,98.45,98.59,98.44,98.57,39769.0,97.7532,97.8922,97.7432,97.8723,39769.0
2025-03-31 15:05:00,98.57,98.69,98.57,98.65,49748.0,97.8723,97.9915,97.8723,97.9517,49748.0
2025-03-31 15:10:00,98.64,98.82,98.56,98.73,63591.0,97.9418,98.1205,97.8624,98.0312,63591.0
2025-03-31 15:15:00,98.73,98.79,98.53,98.58,47875.0,98.0312,98.0907,97.8326,97.8822,47875.0
2025-03-31 15:20:00,98.58,98.62,98.45,98.45,120824.0,97.8822,97.9219,97.7532,97.7532,120824.0
2025-03-31 15:25:00,98.46,98.47,97.96,97.96,69360.0,97.7631,97.773,97.2666,97.2666,69360.0
2025-03-31 15:30:00,97.96,98.03,97.83,97.98,59988.0,97.2666,97.3361,97.1375,97.2865,59988.0
2025-03-31 15:35:00,97.98,98.1,97.85,97.89,50287.0,97.2865,97.4056,97.1574,97.1971,50287.0
2025-03-31 15:40:00,97.89,98.21,97.88,98.13,102628.0,97.1971,97.5148,97.1872,97.4354,102628.0
2025-03-31 15:45:00,98.13,98.34,98.11,98.23,170189.0,97.4354,97.6439,97.4156,97.5347,170189.0
2025-03-31 15:50:00,98.22,98.39,97.89,98.12,223151.0,97.5248,97.6936,97.1971,97.4255,223151.0
2025-03-31 15:55:00,98.11,98.34,97.87,98.08,992123.0,97.4156,97.6439,97.1773,97.3858,992123.0
2025-04-01 09:30:00,97.85,97.94,97.12,97.88,120420.0,97.1574,97.2468,96.4326,97.1872,120420.0
2025-04-01 09:35:00,97.88,98.21,97.77,98.21,45106.0,97.1872,97.5148,97.078,97.5148,45106.0
2025-04-01 09:40:00,98.18,98.2,97.86,97.89,23585.0,97.4851,97.5049,97.1673,97.1971,23585.0
2025-04-01 09:45:00,97.89,97.89,97.63,97.87,29474.0,97.1971,97.1971,96.939,97.1773,29474.0
2025-04-01 09:50:00,97.87,97.96,97.78,97.84,38874.0,97.1773,97.2666,97.0879,97.1475,38874.0
2025-04-01 09:55:00,97.82,97.83,97.58,97.7,33802.0,97.1276,97.1375,96.8893,97.0085,33802.0
2025-04-01 10:00:00,97.72,97.93,97.61,97.78,53172.0,97.0283,97.2368,96.9191,97.0879,53172.0
2025-04-01 10:05:00,97.79,97.9,97.58,97.78,70412.0,97.0978,97.207,96.8893,97.0879,70412.0
2025-04-01 10:10:00,97.83,97.88,97.51,97.61,105764.0,97.1375,97.1872,96.8198,96.9191,105764.0
2025-04-01 10:15:00,97.62,97.71,97.55,97.64,42298.0,96.929,97.0184,96.8595,96.9489,42298.0
2025-04-01 10:20:00,97.65,97.82,97.56,97.8,80417.0,96.9588,97.1276,96.8694,97.1078,80417.0
2025-04-01 10:25:00,97.8,97.89,97.65,97.66,24679.0,97.1078,97.1971,96.9588,96.9687,24679.0
2025-04-01 10:30:00,97.67,97.74,97.6,97.73,38519.0,96.9787,97.0482,96.9092,97.0382,38519.0
2025-04-01 10:35:00,97.76,98.01,97.71,97.92,16795.0,97.068,97.3163,97.0184,97.2269,16795.0
2025-04-01 10:40:00,97.9,98.11,97.89,97.98,33234.0,97.207,97.4156,97.1971,97.2865,33234.0
2025-04-01 10:45:00,97.98,98.06,97.9,98.01,51762.0,97.2865,97.3659,97.207,97.3163,51762.0
2025-04-01 10:50:00,98.0,98.32,98.0,98.3,34090.0,97.3063,97.6241,97.3063,97.6042,34090.0
2025-04-01 10:55:00,98.31,98.36,98.2,98.3,53835.0,97.6141,97.6638,97.5049,97.6042,53835.0
2025-04-01 11:00:00,98.29,98.56,98.29,98.54,24966.0,97.5943,97.8624,97.5943,97.8425,24966.0
2025-04-01 11:05:00,98.51,98.65,98.48,98.61,21586.0,97.8127,97.9517,97.7829,97.912,21586.0
2025-04-01 11:10:00,98.64,98.72,98.58,98.72,21725.0,97.9418,98.0212,97.8822,98.0212,21725.0
2025-04-01 11:15:00,98.72,98.88,98.59,98.6,33949.0,98.0212,98.1801,97.8922,97.9021,33949.0
2025-04-01 11:20:00,98.57,98.65,98.53,98.63,16230.0,97.8723,97.9517,97.8326,97.9319,16230.0
2025-04-01 11:25:00,98.62,98.71,98.59,98.62,25466.0,97.9219,98.0113,97.8922,97.9219,25466.0
2025-04-01 11:30:00,98.64,98.74,98.59,98.69,29050.0,97.9418,98.0411,97.8922,97.9915,29050.0
2025-04-01 11:35:00,98.69,98.72,98.61,98.71,18196.0,97.9915,98.0212,97.912,98.0113,18196.0
2025-04-01 11:40:00,98.69,98.79,98.62,98.74,20374.0,97.9915,98.0907,97.9219,98.0411,20374.0
2025-04-01 11:45:00,98.75,98.8,98.71,98.73,19051.0,98.051,98.1007,98.0113,98.0312,19051.0
2025-04-01 11:50:00,98.75,98.8,98.66,98.73,27136.0,98.051,98.1007,97.9617,98.0312,27136.0
2025-04-01 11:55:00,98.74,98.84,98.72,98.81,19231.0,98.0411,98.1404,98.0212,98.1106,19231.0
2025-04-01 12:00:00,98.81,98.9,98.76,98.83,30144.0,98.1106,98.2,98.061,98.1305,30144.0
2025-04-01 12:05:00,98.83,98.83,98.69,98.7,28268.0,98.1305,98.1305,97.9915,98.0014,28268.0
2025-04-01 12:10:00,98.7,98.8,98.64,98.77,24592.0,98.0014,98.1007,97.9418,98.0709,24592.0
2025-04-01 12:15:00,98.77,98.83,98.71,98.79,13246.0,98.0709,98.1305,98.0113,98.0907,13246.0
2025-04-01 12:20:00,98.76,98.82,98.67,98.7,32884.0,98.061,98.1205,97.9716,98.0014,32884.0
2025-04-01 12:25:00,98.7,98.7,98.49,98.52,31889.0,98.0014,98.0014,97.7929,97.8227,31889.0
2025-04-01 12:30:00,98.52,98.55,98.43,98.46,42050.0,97.8227,97.8524,97.7333,97.7631,42050.0
2025-04-01 12:35:00,98.47,98.52,98.34,98.38,56687.0,97.773,97.8227,97.6439,97.6836,56687.0
2025-04-01 12:40:00,98.38,98.38,98.25,98.3,43995.0,97.6836,97.6836,97.5546,97.6042,43995.0
2025-04-01 12:45:00,98.29,98.36,98.27,98.35,15053.0,97.5943,97.6638,97.5744,97.6539,15053.0
2025-04-01 12:50:00,98.36,98.52,98.36,98.44,25659.0,97.6638,97.8227,97.6638,97.7432,25659.0
2025-04-01 12:55:00,98.43,98.48,98.42,98.42,14008.0,97.7333,97.7829,97.7234,97.7234,14008.0
2025-04-01 13:00:00,98.41,98.48,98.4,98.42,14885.0,97.7134,97.7829,97.7035,97.7234,14885.0
2025-04-01 13:05:00,98.43,98.43,98.26,98.35,23892.0,97.7333,97.7333,97.5645,97.6539,23892.0
2025-04-01 13:10:00,98.34,98.44,98.3,98.42,17688.0,97.6439,97.7432,97.6042,97.7234,17688.0
2025-04-01 13:15:00,98.43,98.43,98.19,98.22,14764.0,97.7333,97.7333,97.495,97.5248,14764.0
2025-04-01 13:20:00,98.2,98.35,98.19,98.35,24448.0,97.5049,97.6539,97.495,97.6539,24448.0
2025-04-01 13:25:00,98.35,98.35,98.24,98.29,15687.0,97.6539,97.6539,97.5446,97.5943,15687.0
2025-04-01 13:30:00,98.29,98.34,98.19,98.2,26560.0,97.5943,97.6439,97.495,97.5049,26560.0
2025-04-01 13:35:00,98.2,98.35,98.2,98.25,19226.0,97.5049,97.6539,97.5049,97.5546,19226.0
2025-04-01 13:40:00,98.27,98.37,98.23,98.25,7774.0,97.5744,97.6737,97.5347,97.5546,7774.0
2025-04-01 13:45:00,98.23,98.29,98.19,98.28,22327.0,97.5347,97.5943,97.495,97.5844,22327.0
2025-04-01 13:50:00,98.28,98.37,98.24,98.26,54772.0,97.5844,97.6737,97.5446,97.5645,54772.0
2025-04-01 13:55:00,98.26,98.26,98.05,98.05,24008.0,97.5645,97.5645,97.356,97.356,24008.0
2025-04-01 14:00:00,98.08,98.08,97.76,97.8,58458.0,97.3858,97.3858,97.068,97.1078,58458.0
2025-04-01 14:05:00,97.79,97.85,97.71,97.81,82260.0,97.0978,97.1574,97.0184,97.1177,82260.0
2025-04-01 14:10:00,97.81,97.84,97.74,97.82,13142.0,97.1177,97.1475,97.0482,97.1276,13142.0
2025-04-01 14:15:00,97.81,97.82,97.76,97.81,10627.0,97.1177,97.1276,97.068,97.1177,10627.0
2025-04-01 14:20:00,97.81,97.83,97.59,97.61,130041.0,97.1177,97.1375,96.8992,96.9191,130041.0
2025-04-01 14:25:00,97.62,97.68,97.43,97.46,126703.0,96.929,96.9886,96.7404,96.7702,126703.0
2025-04-01 14:30:00,97.47,97.55,97.33,97.44,33286.0,96.7801,96.8595,96.6411,96.7503,33286.0
2025-04-01 14:35:00,97.44,97.45,97.15,97.2,71339.0,96.7503,96.7602,96.4624,96.512,71339.0
2025-04-01 14:40:00,97.21,97.38,97.21,97.36,37513.0,96.5219,96.6907,96.5219,96.6709,37513.0
2025-04-01 14:45:00,97.35,97.4,97.25,97.25,33554.0,96.6609,96.7106,96.5616,96.5616,33554.0
2025-04-01 14:50:00,97.25,97.28,97.2,97.25,21614.0,96.5616,96.5914,96.512,96.5616,21614.0
2025-04-01 14:55:00,97.27,97.4,97.26,97.36,37816.0,96.5815,96.7106,96.5716,96.6709,37816.0
2025-04-01 15:00:00,97.35,97.48,97.34,97.44,30508.0,96.6609,96.79,96.651,96.7503,30508.0
2025-04-01 15:05:00,97.43,97.53,97.42,97.48,27356.0,96.7404,96.8397,96.7304,96.79,27356.0
2025-04-01 15:10:00,97.48,97.63,97.48,97.63,37012.0,96.79,96.939,96.79,96.939,37012.0
2025-04-01 15:15:00,97.64,97.66,97.61,97.66,42900.0,96.9489,96.9687,96.9191,96.9687,42900.0
2025-04-01 15:20:00,97.67,97.92,97.65,97.91,34071.0,96.9787,97.2269,96.9588,97.217,34071.0
2025-04-01 15:25:00,97.91,97.95,97.78,97.79,56100.0,97.217,97.2567,97.0879,97.0978,56100.0
2025-04-01 15:30:00,97.78,98.02,97.77,97.96,55844.0,97.0879,97.3262,97.078,97.2666,55844.0
2025-04-01 15:35:00,97.95,98.12,97.94,98.1,20885.0,97.2567,97.4255,97.2468,97.4056,20885.0
2025-04-01 15:40:00,98.1,98.18,98.03,98.08,48096.0,97.4056,97.4851,97.3361,97.3858,48096.0
2025-04-01 15:45:00,98.07,98.22,98.05,98.18,48304.0,97.3758,97.5248,97.356,97.4851,48304.0
2025-04-01 15:50:00,98.18,98.35,98.09,98.29,120489.0,97.4851,97.6539,97.3957,97.5943,120489.0
2025-04-01 15:55:00,98.28,98.35,98.14,98.24,293716.0,97.5844,97.6539,97.4453,97.5446,293716.0
2025-04-02 09:30:00,97.41,97.97,97.41,97.82,151423.0,96.7205,97.2765,96.7205,97.1276,151423.0
2025-04-02 09:35:00,97.86,98.15,97.76,98.11,31720.0,97.1673,97.4553,97.068,97.4156,31720.0
2025-04-02 09:40:00,98.11,98.19,97.89,98.05,27497.0,97.4156,97.495,97.1971,97.356,27497.0
2025-04-02 09:45:00,98.05,98.09,97.61,97.77,277418.0,97.356,97.3957,96.9191,97.078,277418.0
2025-04-02 09:50:00,97.76,97.99,97.75,97.86,41335.0,97.068,97.2964,97.0581,97.1673,41335.0
2025-04-02 09:55:00,97.84,97.97,97.81,97.9,18764.0,97.1475,97.2765,97.1177,97.207,18764.0
2025-04-02 10:00:00,97.85,98.39,97.85,98.37,63717.0,97.1574,97.6936,97.1574,97.6737,63717.0
2025-04-02 10:05:00,98.38,98.49,98.31,98.49,83921.0,97.6836,97.7929,97.6141,97.7929,83921.0
2025-04-02 10:10:00,98.48,98.76,98.44,98.7,53879.0,97.7829,98.061,97.7432,98.0014,53879.0
2025-04-02 10:15:00,98.67,98.86,98.61,98.81,25298.0,97.9716,98.1602,97.912,98.1106,25298.0
2025-04-02 10:20:00,98.82,99.04,98.82,98.9,46378.0,98.1205,98.339,98.1205,98.2,46378.0
2025-04-02 10:25:00,98.9,98.96,98.82,98.94,16438.0,98.2,98.2595,98.1205,98.2397,16438.0
2025-04-02 10:30:00,98.95,98.98,98.88,98.97,12392.0,98.2496,98.2794,98.1801,98.2695,12392.0
2025-04-02 10:35:00,98.94,98.96,98.85,98.94,24990.0,98.2397,98.2595,98.1503,98.2397,24990.0
2025-04-02 10:40:00,98.94,99.04,98.9,99.0,24737.0,98.2397,98.339,98.2,98.2993,24737.0
2025-04-02 10:45:00,99.0,99.03,98.87,98.93,11754.0,98.2993,98.329,98.1702,98.2298,11754.0
2025-04-02 10:50:00,98.94,99.01,98.88,98.89,17061.0,98.2397,98.3092,98.1801,98.19,17061.0
2025-04-02 10:55:00,98.86,99.04,98.85,98.98,19149.0,98.1602,98.339,98.1503,98.2794,19149.0
2025-04-02 11:00:00,98.97,98.99,98.8,98.9,17639.0,98.2695,98.2893,98.1007,98.2,17639.0
2025-04-02 11:05:00,98.91,98.94,98.83,98.92,16472.0,98.2099,98.2397,98.1305,98.2198,16472.0
2025-04-02 11:10:00,98.92,98.92,98.78,98.78,11234.0,98.2198,98.2198,98.0808,98.0808,11234.0
2025-04-02 11:15:00,98.79,98.82,98.69,98.81,12244.0,98.0907,98.1205,97.9915,98.1106,12244.0
2025-04-02 11:20:00,98.83,98.91,98.81,98.84,12465.0,98.1305,98.2099,98.1106,98.1404,12465.0
2025-04-02 11:25:00,98.86,98.93,98.79,98.86,14654.0,98.1602,98.2298,98.0907,98.1602,14654.0
2025-04-02 11:30:00,98.85,99.0,98.83,98.99,17449.0,98.1503,98.2993,98.1305,98.2893,17449.0
2025-04-02 11:35:00,98.99,99.0,98.84,98.89,15751.0,98.2893,98.2993,98.1404,98.19,15751.0
2025-04-02 11:40:00,98.9,98.94,98.8,98.81,15048.0,98.2,98.2397,98.1007,98.1106,15048.0
2025-04-02 11:45:00,98.81,98.81,98.67,98.71,26029.0,98.1106,98.1106,97.9716,98.0113,26029.0
2025-04-02 11:50:00,98.7,98.77,98.65,98.75,21526.0,98.0014,98.0709,97.9517,98.051,21526.0
2025-04-02 11:55:00,98.77,98.86,98.74,98.83,17908.0,98.0709,98.1602,98.0411,98.1305,17908.0
2025-04-02 12:00:00,98.83,98.89,98.79,98.82,22055.0,98.1305,98.19,98.0907,98.1205,22055.0
2025-04-02 12:05:00,98.83,98.96,98.82,98.92,20154.0,98.1305,98.2595,98.1205,98.2198,20154.0
2025-04-02 12:10:00,98.92,99.01,98.9,98.98,12606.0,98.2198,98.3092,98.2,98.2794,12606.0
2025-04-02 12:15:00,99.0,99.01,98.91,98.93,12717.0,98.2993,98.3092,98.2099,98.2298,12717.0
2025-04-02 12:20:00,98.94,98.95,98.89,98.92,19832.0,98.2397,98.2496,98.19,98.2198,19832.0
2025-04-02 12:25:00,98.92,98.97,98.87,98.96,20629.0,98.2198,98.2695,98.1702,98.2595,20629.0
2025-04-02 12:30:00,98.96,99.01,98.93,98.99,14135.0,98.2595,98.3092,98.2298,98.2893,14135.0
2025-04-02 12:35:00,98.98,98.98,98.81,98.94,20736.0,98.2794,98.2794,98.1106,98.2397,20736.0
2025-04-02 12:40:00,98.93,99.13,98.9,99.12,29655.0,98.2298,98.4283,98.2,98.4184,29655.0
2025-04-02 12:45:00,99.13,99.38,99.11,99.38,95998.0,98.4283,98.6766,98.4085,98.6766,95998.0
2025-04-02 12:50:00,99.38,99.5,99.37,99.42,33816.0,98.6766,98.7957,98.6666,98.7163,33816.0
2025-04-02 12:55:00,99.42,99.58,99.34,99.4,59264.0,98.7163,98.8752,98.6369,98.6964,59264.0
2025-04-02 13:00:00,99.4,99.48,99.38,99.48,14658.0,98.6964,98.7759,98.6766,98.7759,14658.0
2025-04-02 13:05:00,99.48,99.53,99.48,99.51,25703.0,98.7759,98.8255,98.7759,98.8056,25703.0
2025-04-02 13:10:00,99.5,99.65,99.5,99.55,33320.0,98.7957,98.9447,98.7957,98.8454,33320.0
2025-04-02 13:15:00,99.54,99.75,99.48,99.74,84701.0,98.8354,99.0439,98.7759,99.034,84701.0
2025-04-02 13:20:00,99.74,99.75,99.6,99.69,24375.0,99.034,99.0439,98.895,98.9844,24375.0
2025-04-02 13:25:00,99.69,99.71,99.54,99.54,22732.0,98.9844,99.0042,98.8354,98.8354,22732.0
2025-04-02 13:30:00,99.54,99.55,99.46,99.47,16322.0,98.8354,98.8454,98.756,98.7659,16322.0
2025-04-02 13:35:00,99.48,99.48,99.32,99.4,16103.0,98.7759,98.7759,98.617,98.6964,16103.0
2025-04-02 13:40:00,99.4,99.41,99.21,99.26,18839.0,98.6964,98.7064,98.5078,98.5574,18839.0
2025-04-02 13:45:00,99.26,99.26,99.11,99.17,19969.0,98.5574,98.5574,98.4085,98.4681,19969.0
2025-04-02 13:50:00,99.16,99.17,99.09,99.14,13671.0,98.4581,98.4681,98.3886,98.4383,13671.0
2025-04-02 13:55:00,99.14,99.17,99.11,99.15,15220.0,98.4383,98.4681,98.4085,98.4482,15220.0
2025-04-02 14:00:00,99.14,99.17,99.03,99.07,27713.0,98.4383,98.4681,98.329,98.3688,27713.0
2025-04-02 14:05:00,99.07,99.07,98.86,98.92,95599.0,98.3688,98.3688,98.1602,98.2198,95599.0
2025-04-02 14:10:00,98.92,99.0,98.84,98.99,28900.0,98.2198,98.2993,98.1404,98.2893,28900.0
2025-04-02 14:15:00,98.99,99.04,98.93,98.95,27394.0,98.2893,98.339,98.2298,98.2496,27394.0
2025-04-02 14:20:00,98.95,98.98,98.75,98.79,53189.0,98.2496,98.2794,98.051,98.0907,53189.0
2025-04-02 14:25:00,98.79,98.84,98.57,98.61,16413.0,98.0907,98.1404,97.8723,97.912,16413.0
2025-04-02 14:30:00,98.59,98.77,98.58,98.76,19643.0,97.8922,98.0709,97.8822,98.061,19643.0
2025-04-02 14:35:00,98.75,98.96,98.71,98.94,52347.0,98.051,98.2595,98.0113,98.2397,52347.0
2025-04-02 14:40:00,98.94,99.07,98.9,99.07,62163.0,98.2397,98.3688,98.2,98.3688,62163.0
2025-04-02 14:45:00,99.07,99.08,98.9,99.0,42175.0,98.3688,98.3787,98.2,98.2993,42175.0
2025-04-02 14:50:00,98.98,98.98,98.88,98.92,20915.0,98.2794,98.2794,98.1801,98.2198,20915.0
2025-04-02 14:55:00,98.92,98.94,98.7,98.71,47380.0,98.2198,98.2397,98.0014,98.0113,47380.0
2025-04-02 15:00:00,98.73,98.99,98.73,98.97,30516.0,98.0312,98.2893,98.0312,98.2695,30516.0
2025-04-02 15:05:00,98.95,99.0,98.88,98.96,27022.0,98.2496,98.2993,98.1801,98.2595,27022.0
2025-04-02 15:10:00,98.94,99.0,98.91,98.92,51293.0,98.2397,98.2993,98.2099,98.2198,51293.0
2025-04-02 15:15:00,98.92,99.09,98.88,98.97,93648.0,98.2198,98.3886,98.1801,98.2695,93648.0
2025-04-02 15:20:00,98.98,99.12,98.95,99.07,92849.0,98.2794,98.4184,98.2496,98.3688,92849.0
2025-04-02 15:25:00,99.07,99.21,98.99,99.17,49150.0,98.3688,98.5078,98.2893,98.4681,49150.0
2025-04-02 15:30:00,99.16,99.26,99.11,99.22,47945.0,98.4581,98.5574,98.4085,98.5177,47945.0
2025-04-02 15:35:00,99.2,99.22,99.14,99.19,43653.0,98.4978,98.5177,98.4383,98.4879,43653.0
2025-04-02 15:40:00,99.2,99.35,99.19,99.27,60391.0,98.4978,98.6468,98.4879,98.5673,60391.0
2025-04-02 15:45:00,99.28,99.35,99.2,99.23,38478.0,98.5773,98.6468,98.4978,98.5276,38478.0
2025-04-02 15:50:00,99.22,99.34,99.16,99.26,90393.0,98.5177,98.6369,98.4581,98.5574,90393.0
2025-04-02 15:55:00,99.23,99.44,99.14,99.43,510833.0,98.5276,98.7361,98.4383,98.7262,510833.0
2025-04-03 09:30:00,93.35,93.39,90.89,92.0,1099927.0,92.6892,92.729,90.2467,91.3488,1099927.0
2025-04-03 09:35:00,92.0,93.01,91.89,92.78,513096.0,91.3488,92.3517,91.2396,92.1233,513096.0
2025-04-03 09:40:00,92.76,93.22,92.38,92.6,639114.0,92.1034,92.5602,91.7261,91.9446,639114.0
2025-04-03 09:45:00,92.58,92.59,91.88,92.05,498965.0,91.9247,91.9346,91.2297,91.3985,498965.0
2025-04-03 09:50:00,92.05,92.28,91.94,92.11,201651.0,91.3985,91.6268,91.2892,91.458,201651.0
2025-04-03 09:55:00,92.11,92.47,92.07,92.38,114168.0,91.458,91.8155,91.4183,91.7261,114168.0
2025-04-03 10:00:00,92.35,92.75,92.19,92.57,202735.0,91.6963,92.0935,91.5375,91.9148,202735.0
2025-04-03 10:05:00,92.57,92.59,91.75,91.79,143269.0,91.9148,91.9346,91.1006,91.1403,143269.0
2025-04-03 10:10:00,91.78,91.91,91.3,91.49,193502.0,91.1304,91.2594,90.6538,90.8424,193502.0
2025-04-03 10:15:00,91.52,91.59,91.01,91.06,200495.0,90.8722,90.9417,90.3658,90.4155,200495.0
2025-04-03 10:20:00,91.08,91.13,90.64,90.7,250051.0,90.4353,90.485,89.9984,90.058,250051.0
2025-04-03 10:25:00,90.69,90.88,90.23,90.43,581755.0,90.0481,90.2367,89.5913,89.7899,581755.0
2025-04-03 10:30:00,90.43,90.44,89.91,90.09,317151.0,89.7899,89.7998,89.2736,89.4523,317151.0
2025-04-03 10:35:00,90.06,90.11,89.52,89.58,318349.0,89.4225,89.4722,88.8864,88.9459,318349.0
2025-04-03 10:40:00,89.61,89.86,89.5,89.73,214703.0,88.9757,89.224,88.8665,89.0949,214703.0
2025-04-03 10:45:00,89.73,89.8,89.4,89.64,237951.0,89.0949,89.1644,88.7672,89.0055,237951.0
2025-04-03 10:50:00,89.66,89.67,88.81,88.81,250175.0,89.0254,89.0353,88.1814,88.1814,250175.0
2025-04-03 10:55:00,88.82,89.21,88.77,89.06,227174.0,88.1913,88.5786,88.1417,88.4296,227174.0
2025-04-03 11:00:00,89.05,89.2,88.6,88.66,135025.0,88.4197,88.5686,87.9729,88.0324,135025.0
2025-04-03 11:05:00,88.68,88.87,88.49,88.78,176202.0,88.0523,88.241,87.8636,88.1516,176202.0
2025-04-03 11:10:00,88.76,89.47,88.76,89.32,131460.0,88.1317,88.8367,88.1317,88.6878,131460.0
2025-04-03 11:15:00,89.31,89.63,89.02,89.05,127132.0,88.6778,88.9956,88.3899,88.4197,127132.0
2025-04-03 11:20:00,89.01,89.05,88.68,88.82,89406.0,88.38,88.4197,88.0523,88.1913,89406.0
2025-04-03 11:25:00,88.81,88.89,88.59,88.69,124500.0,88.1814,88.2608,87.9629,88.0622,124500.0
2025-04-03 11:30:00,88.69,88.73,88.43,88.48,130459.0,88.0622,88.102,87.8041,87.8537,130459.0
2025-04-03 11:35:00,88.49,89.08,88.33,89.05,202689.0,87.8636,88.4495,87.7048,88.4197,202689.0
2025-04-03 11:40:00,89.06,89.35,89.0,89.34,83935.0,88.4296,88.7176,88.37,88.7076,83935.0
2025-04-03 11:45:00,89.35,89.43,89.05,89.12,120743.0,88.7176,88.797,88.4197,88.4892,120743.0
2025-04-03 11:50:00,89.1,89.14,88.47,88.54,124030.0,88.4693,88.509,87.8438,87.9133,124030.0
2025-04-03 11:55:00,88.54,88.87,88.45,88.64,127825.0,87.9133,88.241,87.8239,88.0126,127825.0
2025-04-03 12:00:00,88.63,89.07,88.57,88.76,93883.0,88.0027,88.4395,87.9431,88.1317,93883.0
2025-04-03 12:05:00,88.76,88.87,88.38,88.43,94796.0,88.1317,88.241,87.7544,87.8041,94796.0
2025-04-03 12:10:00,88.41,88.64,88.35,88.64,123607.0,87.7842,88.0126,87.7246,88.0126,123607.0
2025-04-03 12:15:00,88.64,88.9,88.52,88.9,72017.0,88.0126,88.2707,87.8934,88.2707,72017.0
2025-04-03 12:20:00,88.9,89.15,88.73,89.04,92591.0,88.2707,88.519,88.102,88.4098,92591.0
2025-04-03 12:25:00,89.03,89.15,88.94,89.04,96742.0,88.3998,88.519,88.3105,88.4098,96742.0
2025-04-03 12:30:00,89.04,89.09,88.7,88.72,118433.0,88.4098,88.4594,88.0722,88.092,118433.0
2025-04-03 12:35:00,88.72,88.76,88.38,88.49,92124.0,88.092,88.1317,87.7544,87.8636,92124.0
2025-04-03 12:40:00,88.5,88.72,88.38,88.4,191748.0,87.8736,88.092,87.7544,87.7743,191748.0
2025-04-03 12:45:00,88.4,88.85,88.39,88.72,94324.0,87.7743,88.2211,87.7644,88.092,94324.0
2025-04-03 12:50:00,88.74,88.75,88.37,88.39,83961.0,88.1119,88.1218,87.7445,87.7644,83961.0
2025-04-03 12:55:00,88.37,88.41,88.04,88.14,110647.0,87.7445,87.7842,87.4168,87.5161,110647.0
2025-04-03 13:00:00,88.14,88.22,88.03,88.09,43551.0,87.5161,87.5956,87.4069,87.4665,43551.0
2025-04-03 13:05:00,88.1,88.68,88.1,88.62,144787.0,87.4764,88.0523,87.4764,87.9927,144787.0
2025-04-03 13:10:00,88.62,88.7,88.52,88.65,71129.0,87.9927,88.0722,87.8934,88.0225,71129.0
2025-04-03 13:15:00,88.65,88.65,88.28,88.52,56865.0,88.0225,88.0225,87.6551,87.8934,56865.0
2025-04-03 13:20:00,88.52,88.59,88.38,88.48,55962.0,87.8934,87.9629,87.7544,87.8537,55962.0
2025-04-03 13:25:00,88.48,88.58,88.43,88.48,39437.0,87.8537,87.953,87.8041,87.8537,39437.0
2025-04-03 13:30:00,88.48,88.49,88.21,88.37,101531.0,87.8537,87.8636,87.5856,87.7445,101531.0
2025-04-03 13:35:00,88.37,88.49,88.29,88.45,55721.0,87.7445,87.8636,87.6651,87.8239,55721.0
2025-04-03 13:40:00,88.45,88.65,88.44,88.61,56986.0,87.8239,88.0225,87.814,87.9828,56986.0
2025-04-03 13:45:00,88.61,88.85,88.59,88.68,63535.0,87.9828,88.2211,87.9629,88.0523,63535.0
2025-04-03 13:50:00,88.67,88.71,88.5,88.59,84235.0,88.0424,88.0821,87.8736,87.9629,84235.0
2025-04-03 13:55:00,88.58,88.58,88.3,88.3,68576.0,87.953,87.953,87.675,87.675,68576.0
2025-04-03 14:00:00,88.3,88.41,88.16,88.16,59830.0,87.675,87.7842,87.536,87.536,59830.0
2025-04-03 14:05:00,88.17,88.37,88.06,88.26,94329.0,87.5459,87.7445,87.4367,87.6353,94329.0
2025-04-03 14:10:00,88.26,88.46,88.21,88.3,71896.0,87.6353,87.8339,87.5856,87.675,71896.0
2025-04-03 14:15:00,88.31,88.4,88.24,88.25,86949.0,87.6849,87.7743,87.6154,87.6253,86949.0
2025-04-03 14:20:00,88.25,88.25,87.95,87.95,98472.0,87.6253,87.6253,87.3275,87.3275,98472.0
2025-04-03 14:25:00,87.95,88.1,87.92,88.09,152984.0,87.3275,87.4764,87.2977,87.4665,152984.0
2025-04-03 14:30:00,88.09,88.49,88.06,88.4,210880.0,87.4665,87.8636,87.4367,87.7743,210880.0
2025-04-03 14:35:00,88.41,88.79,88.4,88.73,109929.0,87.7842,88.1615,87.7743,88.102,109929.0
2025-04-03 14:40:00,88.73,88.91,88.65,88.9,120270.0,88.102,88.2807,88.0225,88.2707,120270.0
2025-04-03 14:45:00,88.9,88.94,88.71,88.86,89741.0,88.2707,88.3105,88.0821,88.231,89741.0
2025-04-03 14:50:00,88.86,88.86,88.64,88.71,70609.0,88.231,88.231,88.0126,88.0821,70609.0
2025-04-03 14:55:00,88.71,88.73,88.52,88.64,89528.0,88.0821,88.102,87.8934,88.0126,89528.0
2025-04-03 15:00:00,88.65,88.8,88.45,88.45,132721.0,88.0225,88.1715,87.8239,87.8239,132721.0
2025-04-03 15:05:00,88.45,88.5,88.24,88.34,150836.0,87.8239,87.8736,87.6154,87.7147,150836.0
2025-04-03 15:10:00,88.34,88.38,88.2,88.27,128955.0,87.7147,87.7544,87.5757,87.6452,128955.0
2025-04-03 15:15:00,88.25,88.26,88.04,88.15,163892.0,87.6253,87.6353,87.4168,87.5261,163892.0
2025-04-03 15:20:00,88.14,88.4,88.1,88.32,167166.0,87.5161,87.7743,87.4764,87.6949,167166.0
2025-04-03 15:25:00,88.31,88.44,88.24,88.25,99426.0,87.6849,87.814,87.6154,87.6253,99426.0
2025-04-03 15:30:00,88.25,88.3,88.16,88.28,168895.0,87.6253,87.675,87.536,87.6551,168895.0
2025-04-03 15:35:00,88.28,88.28,88.0,88.07,195444.0,87.6551,87.6551,87.3771,87.4466,195444.0
2025-04-03 15:40:00,88.06,88.19,87.91,88.16,274711.0,87.4367,87.5658,87.2878,87.536,274711.0
2025-04-03 15:45:00,88.16,88.3,88.09,88.13,203647.0,87.536,87.675,87.4665,87.5062,203647.0
2025-04-03 15:50:00,88.13,88.23,87.71,87.77,403189.0,87.5062,87.6055,87.0892,87.1487,403189.0
2025-04-03 15:55:00,87.76,88.31,87.65,88.25,910209.0,87.1388,87.6849,87.0296,87.6253,910209.0
2025-04-04 09:30:00,84.71,85.43,83.96,85.0,610258.0,84.1104,84.8253,83.3657,84.3984,610258.0
2025-04-04 09:35:00,85.0,85.08,84.22,84.56,317190.0,84.3984,84.4778,83.6239,83.9615,317190.0
2025-04-04 09:40:00,84.54,84.62,83.53,83.75,388654.0,83.9416,84.021,82.9388,83.1572,388654.0
2025-04-04 09:45:00,83.75,83.79,83.07,83.28,407434.0,83.1572,83.1969,82.482,82.6905,407434.0
2025-04-04 09:50:00,83.26,83.46,82.91,82.95,201566.0,82.6707,82.8693,82.3231,82.3629,201566.0
2025-04-04 09:55:00,82.95,83.85,82.86,83.56,136933.0,82.3629,83.2565,82.2735,82.9685,136933.0
2025-04-04 10:00:00,83.56,83.59,82.92,82.95,144119.0,82.9685,82.9983,82.3331,82.3629,144119.0
2025-04-04 10:05:00,82.94,83.11,82.79,83.04,111593.0,82.3529,82.5217,82.204,82.4522,111593.0
2025-04-04 10:10:00,83.03,83.03,82.4,82.46,202902.0,82.4423,82.4423,81.8168,81.8763,202902.0
2025-04-04 10:15:00,82.45,82.5,82.22,82.42,186817.0,81.8664,81.916,81.638,81.8366,186817.0
2025-04-04 10:20:00,82.41,82.64,82.25,82.54,168304.0,81.8267,82.0551,81.6678,81.9558,168304.0
2025-04-04 10:25:00,82.55,82.79,82.46,82.63,148258.0,81.9657,82.204,81.8763,82.0451,148258.0
2025-04-04 10:30:00,82.63,82.72,82.29,82.31,138962.0,82.0451,82.1345,81.7075,81.7274,138962.0
2025-04-04 10:35:00,82.31,82.38,82.05,82.3,149949.0,81.7274,81.7969,81.4692,81.7175,149949.0
2025-04-04 10:40:00,82.28,82.3,81.89,81.92,206970.0,81.6976,81.7175,81.3104,81.3402,206970.0
2025-04-04 10:45:00,81.9,81.94,81.51,81.55,160688.0,81.3203,81.36,80.9331,80.9728,160688.0
2025-04-04 10:50:00,81.55,82.02,81.42,81.9,158709.0,80.9728,81.4394,80.8437,81.3203,158709.0
2025-04-04 10:55:00,81.91,82.15,81.67,81.87,166368.0,81.3302,81.5685,81.0919,81.2905,166368.0
2025-04-04 11:00:00,81.84,82.65,81.76,82.51,585055.0,81.2607,82.065,81.1813,81.926,585055.0
2025-04-04 11:05:00,82.51,82.56,82.27,82.41,438561.0,81.926,81.9756,81.6877,81.8267,438561.0
2025-04-04 11:10:00,82.43,83.43,82.41,83.1,356796.0,81.8465,82.8395,81.8267,82.5118,356796.0
2025-04-04 11:15:00,83.08,84.09,83.07,83.83,361648.0,82.4919,83.4948,82.482,83.2366,361648.0
2025-04-04 11:20:00,83.82,84.17,83.57,83.81,240132.0,83.2267,83.5742,82.9785,83.2168,240132.0
2025-04-04 11:25:00,83.79,83.79,82.86,82.87,129886.0,83.1969,83.1969,82.2735,82.2834,129886.0
2025-04-04 11:30:00,82.87,83.28,82.84,82.84,166651.0,82.2834,82.6905,82.2536,82.2536,166651.0
2025-04-04 11:35:00,82.86,82.96,82.54,82.65,116773.0,82.2735,82.3728,81.9558,82.065,116773.0
2025-04-04 11:40:00,82.66,83.44,82.64,83.26,160766.0,82.0749,82.8494,82.0551,82.6707,160766.0
2025-04-04 11:45:00,83.26,83.65,83.12,83.51,171000.0,82.6707,83.0579,82.5317,82.9189,171000.0
2025-04-04 11:50:00,83.49,84.0,83.44,83.79,224650.0,82.899,83.4054,82.8494,83.1969,224650.0
2025-04-04 11:55:00,83.78,83.87,83.29,83.42,117822.0,83.187,83.2764,82.7005,82.8295,117822.0
2025-04-04 12:00:00,83.42,83.79,83.39,83.57,59582.0,82.8295,83.1969,82.7997,82.9785,59582.0
2025-04-04 12:05:00,83.61,83.87,83.48,83.48,66805.0,83.0182,83.2764,82.8891,82.8891,66805.0
2025-04-04 12:10:00,83.51,83.84,83.46,83.74,54433.0,82.9189,83.2466,82.8693,83.1473,54433.0
2025-04-04 12:15:00,83.75,83.77,83.21,83.22,73751.0,83.1572,83.1771,82.621,82.631,73751.0
2025-04-04 12:20:00,83.22,83.32,82.91,82.92,65587.0,82.631,82.7302,82.3231,82.3331,65587.0
2025-04-04 12:25:00,82.94,82.95,82.36,82.46,77431.0,82.3529,82.3629,81.777,81.8763,77431.0
2025-04-04 12:30:00,82.47,82.58,82.29,82.47,67390.0,81.8863,81.9955,81.7075,81.8863,67390.0
2025-04-04 12:35:00,82.47,82.83,82.23,82.67,111091.0,81.8863,82.2437,81.648,82.0848,111091.0
2025-04-04 12:40:00,82.71,82.91,82.58,82.61,48058.0,82.1246,82.3231,81.9955,82.0253,48058.0
2025-04-04 12:45:00,82.6,82.75,82.51,82.69,69794.0,82.0153,82.1643,81.926,82.1047,69794.0
2025-04-04 12:50:00,82.67,82.81,82.55,82.58,39095.0,82.0848,82.2239,81.9657,81.9955,39095.0
2025-04-04 12:55:00,82.55,82.77,82.54,82.58,57793.0,81.9657,82.1841,81.9558,81.9955,57793.0
2025-04-04 13:00:00,82.59,82.71,82.37,82.39,47912.0,82.0054,82.1246,81.787,81.8068,47912.0
2025-04-04 13:05:00,82.39,82.44,82.14,82.2,94660.0,81.8068,81.8565,81.5586,81.6182,94660.0
2025-04-04 13:10:00,82.22,82.23,82.02,82.08,195648.0,81.638,81.648,81.4394,81.499,195648.0
2025-04-04 13:15:00,82.06,82.06,81.71,81.99,67721.0,81.4792,81.4792,81.1316,81.4097,67721.0
2025-04-04 13:20:00,82.04,82.24,81.97,82.2,67142.0,81.4593,81.6579,81.3898,81.6182,67142.0
2025-04-04 13:25:00,82.19,82.43,82.08,82.17,67530.0,81.6082,81.8465,81.499,81.5884,67530.0
2025-04-04 13:30:00,82.15,82.3,81.84,82.17,91165.0,81.5685,81.7175,81.2607,81.5884,91165.0
2025-04-04 13:35:00,82.17,82.73,82.14,82.51,225033.0,81.5884,82.1444,81.5586,81.926,225033.0
2025-04-04 13:40:00,82.49,82.75,82.49,82.67,63958.0,81.9061,82.1643,81.9061,82.0848,63958.0
2025-04-04 13:45:00,82.67,83.27,82.64,83.21,124040.0,82.0848,82.6806,82.0551,82.621,124040.0
2025-04-04 13:50:00,83.22,83.24,82.86,82.93,61846.0,82.631,82.6508,82.2735,82.343,61846.0
2025-04-04 13:55:00,82.93,83.12,82.81,83.09,75894.0,82.343,82.5317,82.2239,82.5019,75894.0
2025-04-04 14:00:00,83.1,83.29,83.09,83.17,176564.0,82.5118,82.7005,82.5019,82.5813,176564.0
2025-04-04 14:05:00,83.17,83.21,82.73,82.81,62850.0,82.5813,82.621,82.1444,82.2239,62850.0
2025-04-04 14:10:00,82.8,82.99,82.68,82.84,77316.0,82.2139,82.4026,82.0948,82.2536,77316.0
2025-04-04 14:15:00,82.83,82.87,82.59,82.64,80956.0,82.2437,82.2834,82.0054,82.0551,80956.0
2025-04-04 14:20:00,82.66,82.72,82.22,82.24,101932.0,82.0749,82.1345,81.638,81.6579,101932.0
2025-04-04 14:25:00,82.25,82.28,81.97,82.05,56087.0,81.6678,81.6976,81.3898,81.4692,56087.0
2025-04-04 14:30:00,82.05,82.1,81.9,81.97,68863.0,81.4692,81.5189,81.3203,81.3898,68863.0
2025-04-04 14:35:00,81.97,82.07,81.62,81.7,55359.0,81.3898,81.4891,81.0423,81.1217,55359.0
2025-04-04 14:40:00,81.72,81.76,81.33,81.46,72003.0,81.1416,81.1813,80.7543,80.8834,72003.0
2025-04-04 14:45:00,81.45,81.66,81.3,81.6,150086.0,80.8735,81.082,80.7245,81.0224,150086.0
2025-04-04 14:50:00,81.61,82.04,81.45,81.94,73680.0,81.0323,81.4593,80.8735,81.36,73680.0
2025-04-04 14:55:00,81.93,81.98,81.7,81.84,76736.0,81.3501,81.3997,81.1217,81.2607,76736.0
2025-04-04 15:00:00,81.84,81.94,81.67,81.82,109733.0,81.2607,81.36,81.0919,81.2409,109733.0
2025-04-04 15:05:00,81.84,81.84,81.61,81.72,142319.0,81.2607,81.2607,81.0323,81.1416,142319.0
2025-04-04 15:10:00,81.72,82.32,81.63,82.3,146233.0,81.1416,81.7373,81.0522,81.7175,146233.0
2025-04-04 15:15:00,82.29,82.35,81.82,81.92,118639.0,81.7075,81.7671,81.2409,81.3402,118639.0
2025-04-04 15:20:00,81.92,82.38,81.92,82.38,169086.0,81.3402,81.7969,81.3402,81.7969,169086.0
2025-04-04 15:25:00,82.38,82.6,82.25,82.41,123085.0,81.7969,82.0153,81.6678,81.8267,123085.0
2025-04-04 15:30:00,82.4,82.87,82.3,82.85,137638.0,81.8168,82.2834,81.7175,82.2636,137638.0
2025-04-04 15:35:00,82.85,82.98,82.54,82.88,98080.0,82.2636,82.3927,81.9558,82.2934,98080.0
2025-04-04 15:40:00,82.86,82.98,82.7,82.83,180233.0,82.2735,82.3927,82.1146,82.2437,180233.0
2025-04-04 15:45:00,82.82,83.0,82.57,82.61,201807.0,82.2338,82.4125,81.9856,82.0253,201807.0
2025-04-04 15:50:00,82.6,82.61,81.69,81.81,396707.0,82.0153,82.0253,81.1118,81.2309,396707.0
2025-04-04 15:55:00,81.81,82.18,81.7,82.09,844262.0,81.2309,81.5983,81.1217,81.5089,844262.0
2025-04-07 09:30:00,78.62,78.63,76.4,76.43,1120309.0,78.0635,78.0734,75.8592,75.889,1120309.0
2025-04-07 09:35:00,76.45,77.19,76.2,77.18,481031.0,75.9089,76.6436,75.6606,76.6337,481031.0
2025-04-07 09:40:00,77.17,77.24,76.15,76.52,244467.0,76.6238,76.6933,75.611,75.9784,244467.0
2025-04-07 09:45:00,76.52,77.68,76.2,77.37,225281.0,75.9784,77.1302,75.6606,76.8224,225281.0
2025-04-07 09:50:00,77.41,78.27,77.33,78.17,426097.0,76.8621,77.716,76.7826,77.6167,426097.0
2025-04-07 09:55:00,78.19,79.12,77.91,79.04,583108.0,77.6366,78.56,77.3585,78.4805,583108.0
2025-04-07 10:00:00,79.0,79.44,78.66,78.68,231507.0,78.4408,78.8777,78.1032,78.1231,231507.0
2025-04-07 10:05:00,78.64,78.89,78.18,78.44,481321.0,78.0834,78.3316,77.6266,77.8848,481321.0
2025-04-07 10:10:00,78.39,81.95,78.39,81.48,770869.0,77.8351,81.3699,77.8351,80.9033,770869.0
2025-04-07 10:15:00,81.5,83.27,81.44,81.73,984946.0,80.9231,82.6806,80.8636,81.1515,984946.0
2025-04-07 10:20:00,81.66,81.77,79.81,79.92,290272.0,81.082,81.1912,79.2451,79.3543,290272.0
2025-04-07 10:25:00,79.91,80.54,79.48,79.5,154946.0,79.3444,79.9699,78.9174,78.9373,154946.0
2025-04-07 10:30:00,79.47,80.44,79.32,79.39,208153.0,78.9075,79.8706,78.7586,78.8281,208153.0
2025-04-07 10:35:00,79.4,79.57,78.45,78.51,217722.0,78.838,79.0068,77.8947,77.9543,217722.0
2025-04-07 10:40:00,78.47,79.5,78.43,79.41,180304.0,77.9146,78.9373,77.8749,78.8479,180304.0
2025-04-07 10:45:00,79.41,79.56,78.87,79.01,215713.0,78.8479,78.9969,78.3117,78.4508,215713.0
2025-04-07 10:50:00,79.06,80.43,79.04,80.33,196839.0,78.5004,79.8607,78.4805,79.7614,196839.0
2025-04-07 10:55:00,80.33,80.42,79.89,80.25,189329.0,79.7614,79.8508,79.3245,79.682,189329.0
2025-04-07 11:00:00,80.26,80.79,79.99,80.48,117802.0,79.6919,80.2182,79.4238,79.9103,117802.0
2025-04-07 11:05:00,80.43,80.47,79.35,79.43,127745.0,79.8607,79.9004,78.7883,78.8678,127745.0
2025-04-07 11:10:00,79.45,79.88,78.63,78.7,215201.0,78.8876,79.3146,78.0734,78.1429,215201.0
2025-04-07 11:15:00,78.71,78.95,78.2,78.69,351354.0,78.1529,78.3912,77.6465,78.133,351354.0
2025-04-07 11:20:00,78.7,79.07,78.1,78.11,149913.0,78.1429,78.5103,77.5472,77.5571,149913.0
2025-04-07 11:25:00,78.15,78.48,78.13,78.27,105428.0,77.5968,77.9245,77.577,77.716,105428.0
2025-04-07 11:30:00,78.31,78.81,78.31,78.54,190557.0,77.7557,78.2522,77.7557,77.9841,190557.0
2025-04-07 11:35:00,78.53,79.17,78.53,78.93,156045.0,77.9741,78.6096,77.9741,78.3713,156045.0
2025-04-07 11:40:00,78.91,79.62,78.87,79.59,95812.0,78.3515,79.0564,78.3117,79.0266,95812.0
2025-04-07 11:45:00,79.58,79.58,78.97,79.23,104365.0,79.0167,79.0167,78.411,78.6692,104365.0
2025-04-07 11:50:00,79.23,79.6,78.72,78.78,71541.0,78.6692,79.0366,78.1628,78.2224,71541.0
2025-04-07 11:55:00,78.81,78.92,78.39,78.39,104727.0,78.2522,78.3614,77.8351,77.8351,104727.0
2025-04-07 12:00:00,78.39,78.49,78.12,78.32,109671.0,77.8351,77.9344,77.5671,77.7656,109671.0
2025-04-07 12:05:00,78.36,78.51,78.1,78.2,195009.0,77.8054,77.9543,77.5472,77.6465,195009.0
2025-04-07 12:10:00,78.19,78.26,77.94,78.09,112343.0,77.6366,77.7061,77.3883,77.5373,112343.0
2025-04-07 12:15:00,78.04,78.41,77.97,78.41,138558.0,77.4876,77.855,77.4181,77.855,138558.0
2025-04-07 12:20:00,78.39,78.46,78.04,78.35,124828.0,77.8351,77.9046,77.4876,77.7954,124828.0
2025-04-07 12:25:00,78.35,78.79,78.33,78.73,76030.0,77.7954,78.2323,77.7756,78.1727,76030.0
2025-04-07 12:30:00,78.73,79.07,78.63,78.96,117917.0,78.1727,78.5103,78.0734,78.4011,117917.0
2025-04-07 12:35:00,78.97,78.97,78.65,78.68,45348.0,78.411,78.411,78.0933,78.1231,45348.0
2025-04-07 12:40:00,78.68,78.79,78.14,78.32,69449.0,78.1231,78.2323,77.5869,77.7656,69449.0
2025-04-07 12:45:00,78.31,78.31,77.72,77.95,121128.0,77.7557,77.7557,77.1699,77.3983,121128.0
2025-04-07 12:50:00,77.94,78.2,77.76,78.1,163403.0,77.3883,77.6465,77.2096,77.5472,163403.0
2025-04-07 12:55:00,78.1,78.15,77.55,77.76,137040.0,77.5472,77.5968,77.0011,77.2096,137040.0
2025-04-07 13:00:00,77.76,78.95,77.67,77.82,168362.0,77.2096,78.3912,77.1202,77.2692,168362.0
2025-04-07 13:05:00,77.81,77.88,77.43,77.58,117577.0,77.2592,77.3287,76.8819,77.0309,117577.0
2025-04-07 13:10:00,77.59,78.39,77.46,78.36,103601.0,77.0408,77.8351,76.9117,77.8054,103601.0
2025-04-07 13:15:00,78.37,78.87,78.26,78.77,104540.0,77.8153,78.3117,77.7061,78.2124,104540.0
2025-04-07 13:20:00,78.78,78.91,78.58,78.77,87982.0,78.2224,78.3515,78.0238,78.2124,87982.0
2025-04-07 13:25:00,78.8,79.15,78.56,79.13,124989.0,78.2422,78.5898,78.0039,78.5699,124989.0
2025-04-07 13:30:00,79.12,79.16,78.57,78.74,123952.0,78.56,78.5997,78.0139,78.1827,123952.0
2025-04-07 13:35:00,78.72,79.5,78.64,79.42,102240.0,78.1628,78.9373,78.0834,78.8578,102240.0
2025-04-07 13:40:00,79.44,79.56,79.12,79.48,86263.0,78.8777,78.9969,78.56,78.9174,86263.0
2025-04-07 13:45:00,79.5,79.86,79.16,79.57,113860.0,78.9373,79.2947,78.5997,79.0068,113860.0
2025-04-07 13:50:00,79.54,80.0,79.52,79.92,174034.0,78.977,79.4337,78.9571,79.3543,174034.0
2025-04-07 13:55:00,79.87,80.03,79.63,79.97,132835.0,79.3047,79.4635,79.0664,79.404,132835.0
2025-04-07 14:00:00,80.01,80.07,79.69,79.77,97545.0,79.4437,79.5032,79.1259,79.2054,97545.0
2025-04-07 14:05:00,79.74,79.79,79.36,79.71,170235.0,79.1756,79.2252,78.7983,79.1458,170235.0
2025-04-07 14:10:00,79.69,79.91,79.51,79.74,263761.0,79.1259,79.3444,78.9472,79.1756,263761.0
2025-04-07 14:15:00,79.75,80.2,79.6,80.19,145871.0,79.1855,79.6323,79.0366,79.6224,145871.0
2025-04-07 14:20:00,80.17,80.51,80.06,80.33,364318.0,79.6025,79.9401,79.4933,79.7614,364318.0
2025-04-07 14:25:00,80.33,80.36,79.69,79.78,155563.0,79.7614,79.7912,79.1259,79.2153,155563.0
2025-04-07 14:30:00,79.77,80.2,79.76,80.09,159795.0,79.2054,79.6323,79.1954,79.5231,159795.0
2025-04-07 14:35:00,80.09,80.44,79.96,80.27,237114.0,79.5231,79.8706,79.394,79.7018,237114.0
2025-04-07 14:40:00,80.28,80.53,79.96,80.04,134659.0,79.7118,79.96,79.394,79.4735,134659.0
2025-04-07 14:45:00,80.02,80.26,79.88,79.93,102844.0,79.4536,79.6919,79.3146,79.3642,102844.0
2025-04-07 14:50:00,79.93,79.94,79.38,79.45,81568.0,79.3642,79.3742,78.8181,78.8876,81568.0
2025-04-07 14:55:00,79.44,79.48,79.16,79.18,86725.0,78.8777,78.9174,78.5997,78.6195,86725.0
2025-04-07 15:00:00,79.19,79.65,79.18,79.38,187238.0,78.6295,79.0862,78.6195,78.8181,187238.0
2025-04-07 15:05:00,79.38,79.51,79.14,79.21,106434.0,78.8181,78.9472,78.5798,78.6493,106434.0
2025-04-07 15:10:00,79.2,79.45,79.04,79.15,174534.0,78.6394,78.8876,78.4805,78.5898,174534.0
2025-04-07 15:15:00,79.16,79.59,78.84,79.55,261935.0,78.5997,79.0266,78.282,78.9869,261935.0
2025-04-07 15:20:00,79.53,79.71,79.34,79.6,265324.0,78.9671,79.1458,78.7784,79.0366,265324.0
2025-04-07 15:25:00,79.58,79.65,79.13,79.14,212184.0,79.0167,79.0862,78.5699,78.5798,212184.0
2025-04-07 15:30:00,79.13,80.13,79.13,80.04,162601.0,78.5699,79.5628,78.5699,79.4735,162601.0
2025-04-07 15:35:00,80.04,80.42,79.88,80.12,228515.0,79.4735,79.8508,79.3146,79.5529,228515.0
2025-04-07 15:40:00,80.09,80.17,79.63,79.69,228661.0,79.5231,79.6025,79.0664,79.1259,228661.0
2025-04-07 15:45:00,79.7,80.08,79.67,79.95,285766.0,79.1359,79.5132,79.1061,79.3841,285766.0
2025-04-07 15:50:00,79.92,80.22,79.79,80.13,393816.0,79.3543,79.6522,79.2252,79.5628,393816.0
2025-04-07 15:55:00,80.14,80.25,79.95,79.98,1046040.0,79.5728,79.682,79.3841,79.4139,1046040.0
2025-04-08 09:30:00,83.07,83.38,81.67,81.69,493148.0,82.482,82.7898,81.0919,81.1118,493148.0
2025-04-08 09:35:00,81.75,81.96,81.1,81.16,98924.0,81.1714,81.3799,80.526,80.5855,98924.0
2025-04-08 09:40:00,81.15,82.01,81.1,81.51,175946.0,80.5756,81.4295,80.526,80.9331,175946.0
2025-04-08 09:45:00,81.51,82.06,81.45,81.86,149994.0,80.9331,81.4792,80.8735,81.2806,149994.0
2025-04-08 09:50:00,81.91,82.4,81.56,82.19,94902.0,81.3302,81.8168,80.9827,81.6082,94902.0
2025-04-08 09:55:00,82.18,82.66,82.1,82.3,102016.0,81.5983,82.0749,81.5189,81.7175,102016.0
2025-04-08 10:00:00,82.31,82.59,82.24,82.46,149584.0,81.7274,82.0054,81.6579,81.8763,149584.0
2025-04-08 10:05:00,82.45,82.9,82.43,82.77,92080.0,81.8664,82.3132,81.8465,82.1841,92080.0
2025-04-08 10:10:00,82.77,82.91,82.57,82.77,132654.0,82.1841,82.3231,81.9856,82.1841,132654.0
2025-04-08 10:15:00,82.76,83.47,82.68,83.45,367926.0,82.1742,82.8792,82.0948,82.8593,367926.0
2025-04-08 10:20:00,83.47,83.48,82.58,82.6,386362.0,82.8792,82.8891,81.9955,82.0153,386362.0
2025-04-08 10:25:00,82.61,82.97,82.5,82.77,63707.0,82.0253,82.3827,81.916,82.1841,63707.0
2025-04-08 10:30:00,82.82,82.94,82.62,82.86,43508.0,82.2338,82.3529,82.0352,82.2735,43508.0
2025-04-08 10:35:00,82.88,82.99,82.73,82.87,43601.0,82.2934,82.4026,82.1444,82.2834,43601.0
2025-04-08 10:40:00,82.87,82.94,82.51,82.67,54566.0,82.2834,82.3529,81.926,82.0848,54566.0
2025-04-08 10:45:00,82.67,82.83,82.56,82.68,125456.0,82.0848,82.2437,81.9756,82.0948,125456.0
2025-04-08 10:50:00,82.68,82.93,82.55,82.72,119996.0,82.0948,82.343,81.9657,82.1345,119996.0
2025-04-08 10:55:00,82.73,82.8,82.44,82.52,139740.0,82.1444,82.2139,81.8565,81.9359,139740.0
2025-04-08 11:00:00,82.55,82.8,82.43,82.61,122246.0,81.9657,82.2139,81.8465,82.0253,122246.0
2025-04-08 11:05:00,82.62,82.73,82.47,82.66,118099.0,82.0352,82.1444,81.8863,82.0749,118099.0
2025-04-08 11:10:00,82.66,82.68,82.31,82.56,150594.0,82.0749,82.0948,81.7274,81.9756,150594.0
2025-04-08 11:15:00,82.57,82.59,82.17,82.56,288505.0,81.9856,82.0054,81.5884,81.9756,288505.0
2025-04-08 11:20:00,82.54,82.8,82.22,82.33,249107.0,81.9558,82.2139,81.638,81.7473,249107.0
2025-04-08 11:25:00,82.34,82.62,82.23,82.37,207833.0,81.7572,82.0352,81.648,81.787,207833.0
2025-04-08 11:30:00,82.37,82.86,82.35,82.75,257170.0,81.787,82.2735,81.7671,82.1643,257170.0
2025-04-08 11:35:00,82.71,82.89,82.57,82.81,143757.0,82.1246,82.3033,81.9856,82.2239,143757.0
2025-04-08 11:40:00,82.82,82.95,82.64,82.67,158378.0,82.2338,82.3629,82.0551,82.0848,158378.0
2025-04-08 11:45:00,82.67,82.88,82.12,82.13,170827.0,82.0848,82.2934,81.5387,81.5487,170827.0
2025-04-08 11:50:00,82.15,82.25,81.91,82.25,69692.0,81.5685,81.6678,81.3302,81.6678,69692.0
2025-04-08 11:55:00,82.25,82.5,82.18,82.43,59385.0,81.6678,81.916,81.5983,81.8465,59385.0
2025-04-08 12:00:00,82.41,82.43,82.15,82.41,137313.0,81.8267,81.8465,81.5685,81.8267,137313.0
2025-04-08 12:05:00,82.41,82.51,82.27,82.3,119137.0,81.8267,81.926,81.6877,81.7175,119137.0
2025-04-08 12:10:00,82.33,82.53,82.32,82.32,68710.0,81.7473,81.9458,81.7373,81.7373,68710.0
2025-04-08 12:15:00,82.32,82.33,81.89,82.01,139065.0,81.7373,81.7473,81.3104,81.4295,139065.0
2025-04-08 12:20:00,81.98,82.06,81.84,81.91,110951.0,81.3997,81.4792,81.2607,81.3302,110951.0
2025-04-08 12:25:00,81.92,82.34,81.79,82.34,128199.0,81.3402,81.7572,81.2111,81.7572,128199.0
2025-04-08 12:30:00,82.31,82.42,81.84,82.28,190262.0,81.7274,81.8366,81.2607,81.6976,190262.0
2025-04-08 12:35:00,82.24,82.27,81.71,81.83,123974.0,81.6579,81.6877,81.1316,81.2508,123974.0
2025-04-08 12:40:00,81.83,81.95,81.58,81.8,129175.0,81.2508,81.3699,81.0026,81.221,129175.0
2025-04-08 12:45:00,81.8,82.25,81.7,82.13,188568.0,81.221,81.6678,81.1217,81.5487,188568.0
2025-04-08 12:50:00,82.15,82.21,81.82,81.9,107345.0,81.5685,81.6281,81.2409,81.3203,107345.0
2025-04-08 12:55:00,81.89,82.2,81.55,81.56,120343.0,81.3104,81.6182,80.9728,80.9827,120343.0
2025-04-08 13:00:00,81.57,81.81,81.45,81.78,346452.0,80.9926,81.2309,80.8735,81.2011,346452.0
2025-04-08 13:05:00,81.76,82.0,81.31,81.36,85632.0,81.1813,81.4196,80.7345,80.7841,85632.0
2025-04-08 13:10:00,81.39,81.55,81.16,81.47,115476.0,80.8139,80.9728,80.5855,80.8933,115476.0
2025-04-08 13:15:00,81.47,81.89,81.46,81.63,135919.0,80.8933,81.3104,80.8834,81.0522,135919.0
2025-04-08 13:20:00,81.61,81.72,81.53,81.67,74602.0,81.0323,81.1416,80.9529,81.0919,74602.0
2025-04-08 13:25:00,81.67,81.71,81.18,81.3,308950.0,81.0919,81.1316,80.6054,80.7245,308950.0
2025-04-08 13:30:00,81.3,81.5,81.2,81.31,136038.0,80.7245,80.9231,80.6252,80.7345,136038.0
2025-04-08 13:35:00,81.3,82.0,81.25,81.99,270190.0,80.7245,81.4196,80.6749,81.4097,270190.0
2025-04-08 13:40:00,81.97,82.51,81.94,82.35,125062.0,81.3898,81.926,81.36,81.7671,125062.0
2025-04-08 13:45:00,82.3,82.32,81.82,81.84,70336.0,81.7175,81.7373,81.2409,81.2607,70336.0
2025-04-08 13:50:00,81.83,82.06,81.7,81.73,60456.0,81.2508,81.4792,81.1217,81.1515,60456.0
2025-04-08 13:55:00,81.72,82.16,81.71,82.04,96945.0,81.1416,81.5785,81.1316,81.4593,96945.0
2025-04-08 14:00:00,82.02,82.03,81.77,81.88,86663.0,81.4394,81.4494,81.1912,81.3004,86663.0
2025-04-08 14:05:00,81.88,81.88,81.47,81.6,56211.0,81.3004,81.3004,80.8933,81.0224,56211.0
2025-04-08 14:10:00,81.61,81.69,81.46,81.51,98116.0,81.0323,81.1118,80.8834,80.9331,98116.0
2025-04-08 14:15:00,81.52,81.96,81.52,81.95,73811.0,80.943,81.3799,80.943,81.3699,73811.0
2025-04-08 14:20:00,81.94,81.95,81.72,81.84,94999.0,81.36,81.3699,81.1416,81.2607,94999.0
2025-04-08 14:25:00,81.82,81.82,81.47,81.54,153016.0,81.2409,81.2409,80.8933,80.9628,153016.0
2025-04-08 14:30:00,81.55,82.44,81.55,81.62,166493.0,80.9728,81.8565,80.9728,81.0423,166493.0
2025-04-08 14:35:00,81.65,81.65,81.34,81.39,139099.0,81.0721,81.0721,80.7643,80.8139,139099.0
2025-04-08 14:40:00,81.4,81.44,81.08,81.09,181547.0,80.8238,80.8636,80.5061,80.516,181547.0
2025-04-08 14:45:00,81.1,81.24,80.87,81.16,154662.0,80.526,80.665,80.2976,80.5855,154662.0
2025-04-08 14:50:00,81.18,81.34,81.07,81.12,200250.0,80.6054,80.7643,80.4962,80.5458,200250.0
2025-04-08 14:55:00,81.14,81.17,80.85,80.86,176130.0,80.5657,80.5955,80.2777,80.2877,176130.0
2025-04-08 15:00:00,80.85,81.04,80.71,80.94,137459.0,80.2777,80.4664,80.1387,80.3671,137459.0
2025-04-08 15:05:00,80.94,81.04,80.6,80.63,255222.0,80.3671,80.4664,80.0295,80.0593,255222.0
2025-04-08 15:10:00,80.62,80.85,80.4,80.46,217200.0,80.0494,80.2777,79.8309,79.8905,217200.0
2025-04-08 15:15:00,80.48,80.53,80.11,80.21,298505.0,79.9103,79.96,79.543,79.6423,298505.0
2025-04-08 15:20:00,80.2,80.48,80.15,80.46,189948.0,79.6323,79.9103,79.5827,79.8905,189948.0
2025-04-08 15:25:00,80.46,80.61,80.29,80.33,105495.0,79.8905,80.0394,79.7217,79.7614,105495.0
2025-04-08 15:30:00,80.33,80.33,79.98,80.04,251237.0,79.7614,79.7614,79.4139,79.4735,251237.0
2025-04-08 15:35:00,80.0,80.0,79.23,79.34,217662.0,79.4337,79.4337,78.6692,78.7784,217662.0
2025-04-08 15:40:00,79.33,79.65,78.98,79.0,250453.0,78.7685,79.0862,78.421,78.4408,250453.0
2025-04-08 15:45:00,79.01,79.14,78.69,78.72,174418.0,78.4508,78.5798,78.133,78.1628,174418.0
2025-04-08 15:50:00,78.73,79.67,78.72,79.65,309016.0,78.1727,79.1061,78.1628,79.0862,309016.0
2025-04-08 15:55:00,79.65,79.79,79.34,79.7,679507.0,79.0862,79.2252,78.7784,79.1359,679507.0
2025-04-09 09:30:00,79.23,79.88,78.81,79.03,345029.0,78.6692,79.3146,78.2522,78.4706,345029.0
2025-04-09 09:35:00,79.01,79.85,78.62,79.81,118180.0,78.4508,79.2848,78.0635,79.2451,118180.0
2025-04-09 09:40:00,79.86,80.57,79.83,79.95,367507.0,79.2947,79.9997,79.2649,79.3841,367507.0
2025-04-09 09:45:00,79.93,80.17,79.3,79.57,143251.0,79.3642,79.6025,78.7387,79.0068,143251.0
2025-04-09 09:50:00,79.61,80.44,79.44,80.31,195661.0,79.0465,79.8706,78.8777,79.7415,195661.0
2025-04-09 09:55:00,80.36,80.38,79.82,80.06,91092.0,79.7912,79.8111,79.255,79.4933,91092.0
2025-04-09 10:00:00,80.03,80.7,80.02,80.15,199112.0,79.4635,80.1288,79.4536,79.5827,199112.0
2025-04-09 10:05:00,80.11,80.15,78.98,79.08,123545.0,79.543,79.5827,78.421,78.5203,123545.0
2025-04-09 10:10:00,79.07,79.56,78.85,78.87,137424.0,78.5103,78.9969,78.2919,78.3117,137424.0
2025-04-09 10:15:00,78.87,79.28,78.81,79.17,76228.0,78.3117,78.7188,78.2522,78.6096,76228.0
2025-04-09 10:20:00,79.2,79.29,78.64,79.03,84663.0,78.6394,78.7288,78.0834,78.4706,84663.0
2025-04-09 10:25:00,79.02,79.1,78.75,79.03,79197.0,78.4607,78.5401,78.1926,78.4706,79197.0
2025-04-09 10:30:00,79.07,79.51,78.98,79.3,135625.0,78.5103,78.9472,78.421,78.7387,135625.0
2025-04-09 10:35:00,79.3,79.39,78.91,79.03,111777.0,78.7387,78.8281,78.3515,78.4706,111777.0
2025-04-09 10:40:00,79.03,79.11,78.6,78.62,175685.0,78.4706,78.55,78.0437,78.0635,175685.0
2025-04-09 10:45:00,78.65,78.92,78.24,78.32,138628.0,78.0933,78.3614,77.6862,77.7656,138628.0
2025-04-09 10:50:00,78.33,78.42,77.96,78.2,138549.0,77.7756,77.8649,77.4082,77.6465,138549.0
2025-04-09 10:55:00,78.18,78.31,77.95,78.06,76557.0,77.6266,77.7557,77.3983,77.5075,76557.0
2025-04-09 11:00:00,78.06,78.3,77.92,78.28,113320.0,77.5075,77.7458,77.3685,77.7259,113320.0
2025-04-09 11:05:00,78.24,78.67,78.19,78.45,94470.0,77.6862,78.1132,77.6366,77.8947,94470.0
2025-04-09 11:10:00,78.44,78.73,78.35,78.44,65601.0,77.8848,78.1727,77.7954,77.8848,65601.0
2025-04-09 11:15:00,78.47,78.87,78.45,78.73,69054.0,77.9146,78.3117,77.8947,78.1727,69054.0
2025-04-09 11:20:00,78.74,78.85,78.55,78.83,83286.0,78.1827,78.2919,77.994,78.272,83286.0
2025-04-09 11:25:00,78.83,78.92,78.61,78.69,55391.0,78.272,78.3614,78.0536,78.133,55391.0
2025-04-09 11:30:00,78.7,78.84,78.21,78.5,113348.0,78.1429,78.282,77.6564,77.9444,113348.0
2025-04-09 11:35:00,78.48,78.61,78.32,78.33,122302.0,77.9245,78.0536,77.7656,77.7756,122302.0
2025-04-09 11:40:00,78.33,78.41,77.98,78.08,51738.0,77.7756,77.855,77.428,77.5273,51738.0
2025-04-09 11:45:00,78.08,78.66,78.02,78.44,67749.0,77.5273,78.1032,77.4678,77.8848,67749.0
2025-04-09 11:50:00,78.43,78.62,78.29,78.38,164483.0,77.8749,78.0635,77.7358,77.8252,164483.0
2025-04-09 11:55:00,78.38,78.39,78.05,78.18,59212.0,77.8252,77.8351,77.4975,77.6266,59212.0
2025-04-09 12:00:00,78.18,78.42,78.03,78.27,70377.0,77.6266,77.8649,77.4777,77.716,70377.0
2025-04-09 12:05:00,78.25,78.39,78.17,78.34,62494.0,77.6961,77.8351,77.6167,77.7855,62494.0
2025-04-09 12:10:00,78.34,78.89,78.29,78.87,74130.0,77.7855,78.3316,77.7358,78.3117,74130.0
2025-04-09 12:15:00,78.87,78.97,78.75,78.88,85197.0,78.3117,78.411,78.1926,78.3217,85197.0
2025-04-09 12:20:00,78.86,78.91,78.72,78.81,48772.0,78.3018,78.3515,78.1628,78.2522,48772.0
2025-04-09 12:25:00,78.8,78.94,78.57,78.64,41578.0,78.2422,78.3812,78.0139,78.0834,41578.0
2025-04-09 12:30:00,78.62,78.68,78.52,78.61,52881.0,78.0635,78.1231,77.9642,78.0536,52881.0
2025-04-09 12:35:00,78.64,78.82,78.52,78.67,43696.0,78.0834,78.2621,77.9642,78.1132,43696.0
2025-04-09 12:40:00,78.67,78.68,78.35,78.4,41434.0,78.1132,78.1231,77.7954,77.8451,41434.0
2025-04-09 12:45:00,78.4,78.45,78.2,78.34,128917.0,77.8451,77.8947,77.6465,77.7855,128917.0
2025-04-09 12:50:00,78.33,78.43,78.03,78.33,123708.0,77.7756,77.8749,77.4777,77.7756,123708.0
2025-04-09 12:55:00,78.33,78.57,78.25,78.3,104159.0,77.7756,78.0139,77.6961,77.7458,104159.0
2025-04-09 13:00:00,78.3,79.22,78.29,79.07,133668.0,77.7458,78.6593,77.7358,78.5103,133668.0
2025-04-09 13:05:00,79.04,79.07,78.28,78.35,97377.0,78.4805,78.5103,77.7259,77.7954,97377.0
2025-04-09 13:10:00,78.37,78.63,78.26,78.62,79346.0,77.8153,78.0734,77.7061,78.0635,79346.0
2025-04-09 13:15:00,78.64,80.42,77.95,80.23,340660.0,78.0834,79.8508,77.3983,79.6621,340660.0
2025-04-09 13:20:00,80.24,82.75,79.79,82.17,732402.0,79.672,82.1643,79.2252,81.5884,732402.0
2025-04-09 13:25:00,82.13,84.17,82.12,83.04,651697.0,81.5487,83.5742,81.5387,82.4522,651697.0
2025-04-09 13:30:00,83.04,84.48,82.77,84.32,367087.0,82.4522,83.882,82.1841,83.7232,367087.0
2025-04-09 13:35:00,84.32,85.25,83.53,83.54,457124.0,83.7232,84.6466,82.9388,82.9487,457124.0
2025-04-09 13:40:00,83.59,84.05,83.12,83.53,572557.0,82.9983,83.4551,82.5317,82.9388,572557.0
2025-04-09 13:45:00,83.52,84.51,83.5,84.11,329137.0,82.9288,83.9118,82.909,83.5147,329137.0
2025-04-09 13:50:00,84.15,85.0,84.08,84.81,363447.0,83.5544,84.3984,83.4849,84.2097,363447.0
2025-04-09 13:55:00,84.76,85.46,84.53,85.41,182908.0,84.1601,84.8551,83.9317,84.8055,182908.0
2025-04-09 14:00:00,85.45,86.08,85.39,85.8,236592.0,84.8452,85.4707,84.7856,85.1927,236592.0
2025-04-09 14:05:00,85.85,85.94,85.01,85.53,227643.0,85.2423,85.3317,84.4083,84.9246,227643.0
2025-04-09 14:10:00,85.5,86.04,85.39,85.7,178070.0,84.8948,85.431,84.7856,85.0934,178070.0
2025-04-09 14:15:00,85.7,86.01,85.32,85.33,212331.0,85.0934,85.4012,84.7161,84.726,212331.0
2025-04-09 14:20:00,85.32,86.18,85.22,85.99,449172.0,84.7161,85.57,84.6168,85.3813,449172.0
2025-04-09 14:25:00,86.0,86.62,85.87,86.39,215967.0,85.3913,86.0069,85.2622,85.7785,215967.0
2025-04-09 14:30:00,86.43,87.17,86.36,86.52,442437.0,85.8182,86.553,85.7487,85.9076,442437.0
2025-04-09 14:35:00,86.55,86.92,86.45,86.72,127413.0,85.9374,86.3048,85.8381,86.1062,127413.0
2025-04-09 14:40:00,86.71,86.87,86.25,86.39,301317.0,86.0962,86.2551,85.6395,85.7785,301317.0
2025-04-09 14:45:00,86.42,86.68,86.03,86.5,258736.0,85.8083,86.0665,85.4211,85.8877,258736.0
2025-04-09 14:50:00,86.51,86.85,86.15,86.46,162905.0,85.8977,86.2353,85.5402,85.848,162905.0
2025-04-09 14:55:00,86.43,86.49,85.53,85.64,408728.0,85.8182,85.8778,84.9246,85.0338,408728.0
2025-04-09 15:00:00,85.62,86.03,85.28,85.91,319659.0,85.014,85.4211,84.6764,85.3019,319659.0
2025-04-09 15:05:00,85.89,86.07,85.6,85.91,130361.0,85.2821,85.4608,84.9941,85.3019,130361.0
2025-04-09 15:10:00,85.91,86.3,85.88,86.2,220865.0,85.3019,85.6892,85.2721,85.5899,220865.0
2025-04-09 15:15:00,86.24,86.49,85.89,86.34,251888.0,85.6296,85.8778,85.2821,85.7289,251888.0
2025-04-09 15:20:00,86.41,86.9,86.33,86.6,307061.0,85.7984,86.2849,85.7189,85.987,307061.0
2025-04-09 15:25:00,86.59,86.95,86.56,86.81,195232.0,85.9771,86.3345,85.9473,86.1955,195232.0
2025-04-09 15:30:00,86.78,87.24,86.76,87.06,185767.0,86.1658,86.6225,86.1459,86.4438,185767.0
2025-04-09 15:35:00,87.06,87.21,86.71,87.07,186213.0,86.4438,86.5927,86.0962,86.4537,186213.0
2025-04-09 15:40:00,87.09,87.39,87.03,87.08,200455.0,86.4736,86.7714,86.414,86.4636,200455.0
2025-04-09 15:45:00,87.1,87.63,87.05,87.59,270012.0,86.4835,87.0097,86.4338,86.97,270012.0
2025-04-09 15:50:00,87.6,88.4,87.58,88.34,579942.0,86.9799,87.7743,86.9601,87.7147,579942.0
2025-04-09 15:55:00,88.34,89.13,88.34,88.77,1466032.0,87.7147,88.4991,87.7147,88.1417,1466032.0
2025-04-10 09:30:00,86.11,86.58,85.12,85.12,260210.0,85.5005,85.9672,84.5175,84.5175,260210.0
2025-04-10 09:35:00,85.15,85.35,84.28,84.38,196719.0,84.5473,84.7459,83.6834,83.7827,196719.0
2025-04-10 09:40:00,84.34,84.41,83.43,83.8,127435.0,83.743,83.8125,82.8395,83.2068,127435.0
2025-04-10 09:45:00,83.79,84.2,83.72,83.89,167749.0,83.1969,83.604,83.1274,83.2962,167749.0
2025-04-10 09:50:00,83.92,84.23,83.55,83.63,79656.0,83.326,83.6338,82.9586,83.038,79656.0
2025-04-10 09:55:00,83.61,83.74,83.16,83.27,106032.0,83.0182,83.1473,82.5714,82.6806,106032.0
2025-04-10 10:00:00,83.21,83.39,82.8,83.3,117304.0,82.621,82.7997,82.2139,82.7104,117304.0
2025-04-10 10:05:00,83.31,83.47,82.94,83.11,67499.0,82.7203,82.8792,82.3529,82.5217,67499.0
2025-04-10 10:10:00,83.07,83.24,82.84,83.2,63980.0,82.482,82.6508,82.2536,82.6111,63980.0
2025-04-10 10:15:00,83.2,83.42,83.09,83.22,173341.0,82.6111,82.8295,82.5019,82.631,173341.0
2025-04-10 10:20:00,83.22,83.75,83.12,83.69,206011.0,82.631,83.1572,82.5317,83.0976,206011.0
2025-04-10 10:25:00,83.71,83.93,83.36,83.4,61848.0,83.1175,83.3359,82.77,82.8097,61848.0
2025-04-10 10:30:00,83.39,83.85,83.39,83.81,180975.0,82.7997,83.2565,82.7997,83.2168,180975.0
2025-04-10 10:35:00,83.81,84.0,83.52,83.65,71022.0,83.2168,83.4054,82.9288,83.0579,71022.0
2025-04-10 10:40:00,83.65,84.01,83.64,83.78,106685.0,83.0579,83.4154,83.048,83.187,106685.0
2025-04-10 10:45:00,83.78,83.82,83.42,83.52,64897.0,83.187,83.2267,82.8295,82.9288,64897.0
2025-04-10 10:50:00,83.48,83.67,83.17,83.29,58923.0,82.8891,83.0778,82.5813,82.7005,58923.0
2025-04-10 10:55:00,83.34,83.39,82.82,82.92,77003.0,82.7501,82.7997,82.2338,82.3331,77003.0
2025-04-10 11:00:00,82.92,83.13,82.88,83.07,44436.0,82.3331,82.5416,82.2934,82.482,44436.0
2025-04-10 11:05:00,83.03,83.61,82.98,83.54,50811.0,82.4423,83.0182,82.3927,82.9487,50811.0
2025-04-10 11:10:00,83.52,83.54,83.34,83.4,46393.0,82.9288,82.9487,82.7501,82.8097,46393.0
2025-04-10 11:15:00,83.4,83.48,83.23,83.26,37877.0,82.8097,82.8891,82.6409,82.6707,37877.0
2025-04-10 11:20:00,83.29,83.47,83.22,83.32,35891.0,82.7005,82.8792,82.631,82.7302,35891.0
2025-04-10 11:25:00,83.3,83.51,83.05,83.15,51240.0,82.7104,82.9189,82.4622,82.5614,51240.0
2025-04-10 11:30:00,83.17,83.24,82.7,82.92,69069.0,82.5813,82.6508,82.1146,82.3331,69069.0
2025-04-10 11:35:00,82.94,82.95,82.51,82.54,46530.0,82.3529,82.3629,81.926,81.9558,46530.0
2025-04-10 11:40:00,82.55,82.91,82.54,82.57,196919.0,81.9657,82.3231,81.9558,81.9856,196919.0
2025-04-10 11:45:00,82.56,82.77,82.45,82.48,76910.0,81.9756,82.1841,81.8664,81.8962,76910.0
2025-04-10 11:50:00,82.46,82.76,82.39,82.76,79487.0,81.8763,82.1742,81.8068,82.1742,79487.0
2025-04-10 11:55:00,82.8,82.82,82.22,82.49,91559.0,82.2139,82.2338,81.638,81.9061,91559.0
2025-04-10 12:00:00,82.49,82.79,82.19,82.26,121907.0,81.9061,82.204,81.6082,81.6777,121907.0
2025-04-10 12:05:00,82.26,82.6,82.11,82.45,112300.0,81.6777,82.0153,81.5288,81.8664,112300.0
2025-04-10 12:10:00,82.42,82.71,82.27,82.36,79415.0,81.8366,82.1246,81.6877,81.777,79415.0
2025-04-10 12:15:00,82.32,82.46,82.04,82.17,95940.0,81.7373,81.8763,81.4593,81.5884,95940.0
2025-04-10 12:20:00,82.15,82.21,81.69,82.15,127773.0,81.5685,81.6281,81.1118,81.5685,127773.0
2025-04-10 12:25:00,82.2,82.4,81.67,82.2,107301.0,81.6182,81.8168,81.0919,81.6182,107301.0
2025-04-10 12:30:00,82.2,82.86,82.13,82.81,91647.0,81.6182,82.2735,81.5487,82.2239,91647.0
2025-04-10 12:35:00,82.77,83.1,82.53,83.03,55699.0,82.1841,82.5118,81.9458,82.4423,55699.0
2025-04-10 12:40:00,83.03,83.03,82.61,82.87,89198.0,82.4423,82.4423,82.0253,82.2834,89198.0
2025-04-10 12:45:00,82.85,83.14,82.3,83.03,85871.0,82.2636,82.5515,81.7175,82.4423,85871.0
2025-04-10 12:50:00,83.03,83.18,82.81,82.89,69967.0,82.4423,82.5912,82.2239,82.3033,69967.0
2025-04-10 12:55:00,82.91,82.96,82.66,82.84,134214.0,82.3231,82.3728,82.0749,82.2536,134214.0
2025-04-10 13:00:00,82.8,83.89,82.75,83.27,106470.0,82.2139,83.2962,82.1643,82.6806,106470.0
2025-04-10 13:05:00,83.23,83.23,82.65,82.65,77054.0,82.6409,82.6409,82.065,82.065,77054.0
2025-04-10 13:10:00,82.69,82.77,82.22,82.39,112071.0,82.1047,82.1841,81.638,81.8068,112071.0
2025-04-10 13:15:00,82.38,82.46,82.13,82.37,53537.0,81.7969,81.8763,81.5487,81.787,53537.0
2025-04-10 13:20:00,82.4,82.64,82.06,82.58,62195.0,81.8168,82.0551,81.4792,81.9955,62195.0
2025-04-10 13:25:00,82.57,83.24,82.54,83.2,66269.0,81.9856,82.6508,81.9558,82.6111,66269.0
2025-04-10 13:30:00,83.19,83.49,83.1,83.2,101898.0,82.6012,82.899,82.5118,82.6111,101898.0
2025-04-10 13:35:00,83.2,83.52,83.09,83.1,102813.0,82.6111,82.9288,82.5019,82.5118,102813.0
2025-04-10 13:40:00,83.11,83.74,83.04,83.68,68680.0,82.5217,83.1473,82.4522,83.0877,68680.0
2025-04-10 13:45:00,83.67,84.06,83.57,83.62,93886.0,83.0778,83.465,82.9785,83.0281,93886.0
2025-04-10 13:50:00,83.63,84.04,83.42,83.86,58031.0,83.038,83.4451,82.8295,83.2664,58031.0
2025-04-10 13:55:00,83.87,84.23,83.82,84.0,80956.0,83.2764,83.6338,83.2267,83.4054,80956.0
2025-04-10 14:00:00,84.0,84.92,83.89,84.83,134258.0,83.4054,84.3189,83.2962,84.2296,134258.0
2025-04-10 14:05:00,84.83,84.96,84.2,84.23,195228.0,84.2296,84.3586,83.604,83.6338,195228.0
2025-04-10 14:10:00,84.24,84.34,83.99,84.14,99332.0,83.6437,83.743,83.3955,83.5444,99332.0
2025-04-10 14:15:00,84.08,84.52,84.0,84.4,60225.0,83.4849,83.9217,83.4054,83.8026,60225.0
2025-04-10 14:20:00,84.4,85.14,84.37,84.93,116043.0,83.8026,84.5374,83.7728,84.3288,116043.0
2025-04-10 14:25:00,84.93,85.35,84.8,85.2,105655.0,84.3288,84.7459,84.1998,84.5969,105655.0
2025-04-10 14:30:00,85.23,85.45,84.88,84.9,78931.0,84.6267,84.8452,84.2792,84.2991,78931.0
2025-04-10 14:35:00,84.92,85.14,84.72,85.02,65973.0,84.3189,84.5374,84.1203,84.4182,65973.0
2025-04-10 14:40:00,85.02,85.62,84.98,85.59,92061.0,84.4182,85.014,84.3785,84.9842,92061.0
2025-04-10 14:45:00,85.59,85.59,84.84,84.94,71773.0,84.9842,84.9842,84.2395,84.3388,71773.0
2025-04-10 14:50:00,84.97,85.2,84.5,84.54,120551.0,84.3686,84.5969,83.9019,83.9416,120551.0
2025-04-10 14:55:00,84.54,84.96,84.3,84.73,69149.0,83.9416,84.3586,83.7033,84.1303,69149.0
2025-04-10 15:00:00,84.76,85.41,84.59,85.29,87833.0,84.1601,84.8055,83.9913,84.6863,87833.0
2025-04-10 15:05:00,85.29,85.36,84.53,84.57,92935.0,84.6863,84.7558,83.9317,83.9714,92935.0
2025-04-10 15:10:00,84.6,84.8,84.35,84.49,92943.0,84.0012,84.1998,83.753,83.892,92943.0
2025-04-10 15:15:00,84.51,84.95,84.45,84.82,72165.0,83.9118,84.3487,83.8522,84.2196,72165.0
2025-04-10 15:20:00,84.9,85.21,84.73,84.85,81656.0,84.2991,84.6069,84.1303,84.2494,81656.0
2025-04-10 15:25:00,84.82,85.11,84.22,84.23,109786.0,84.2196,84.5076,83.6239,83.6338,109786.0
2025-04-10 15:30:00,84.22,84.81,84.2,84.57,106392.0,83.6239,84.2097,83.604,83.9714,106392.0
2025-04-10 15:35:00,84.54,84.67,84.25,84.35,93857.0,83.9416,84.0707,83.6537,83.753,93857.0
2025-04-10 15:40:00,84.37,84.48,83.61,83.72,182385.0,83.7728,83.882,83.0182,83.1274,182385.0
2025-04-10 15:45:00,83.72,84.15,83.67,83.94,186580.0,83.1274,83.5544,83.0778,83.3459,186580.0
2025-04-10 15:50:00,83.92,84.72,83.88,84.61,370890.0,83.326,84.1203,83.2863,84.0111,370890.0
2025-04-10 15:55:00,84.59,85.01,84.07,84.6,762453.0,83.9913,84.4083,83.4749,84.0012,762453.0
2025-04-11 09:30:00,84.43,84.6,83.27,83.93,127531.0,83.8324,84.0012,82.6806,83.3359,127531.0
2025-04-11 09:35:00,84.02,84.31,83.67,83.99,27207.0,83.4253,83.7132,83.0778,83.3955,27207.0
2025-04-11 09:40:00,83.94,84.04,83.33,83.96,55159.0,83.3459,83.4451,82.7402,83.3657,55159.0
2025-04-11 09:45:00,83.97,84.32,83.91,84.11,43397.0,83.3756,83.7232,83.3161,83.5147,43397.0
2025-04-11 09:50:00,84.12,84.16,83.51,83.97,51643.0,83.5246,83.5643,82.9189,83.3756,51643.0
2025-04-11 09:55:00,84.0,84.1,83.7,83.79,33110.0,83.4054,83.5047,83.1076,83.1969,33110.0
2025-04-11 10:00:00,83.76,83.91,83.3,83.41,122973.0,83.1671,83.3161,82.7104,82.8196,122973.0
2025-04-11 10:05:00,83.41,84.05,83.32,83.78,60109.0,82.8196,83.4551,82.7302,83.187,60109.0
2025-04-11 10:10:00,83.78,83.79,83.12,83.46,51480.0,83.187,83.1969,82.5317,82.8693,51480.0
2025-04-11 10:15:00,83.45,83.74,83.16,83.16,42838.0,82.8593,83.1473,82.5714,82.5714,42838.0
2025-04-11 10:20:00,83.21,83.24,82.66,82.83,55808.0,82.621,82.6508,82.0749,82.2437,55808.0
2025-04-11 10:25:00,82.79,82.94,82.5,82.69,51483.0,82.204,82.3529,81.916,82.1047,51483.0
2025-04-11 10:30:00,82.67,83.09,82.56,83.05,84065.0,82.0848,82.5019,81.9756,82.4622,84065.0
2025-04-11 10:35:00,83.06,83.18,82.8,83.0,76163.0,82.4721,82.5912,82.2139,82.4125,76163.0
2025-04-11 10:40:00,82.95,83.12,82.79,83.12,42067.0,82.3629,82.5317,82.204,82.5317,42067.0
2025-04-11 10:45:00,83.08,83.39,83.06,83.26,49025.0,82.4919,82.7997,82.4721,82.6707,49025.0
2025-04-11 10:50:00,83.23,83.3,82.84,82.97,54025.0,82.6409,82.7104,82.2536,82.3827,54025.0
2025-04-11 10:55:00,82.95,83.02,82.62,82.63,46096.0,82.3629,82.4324,82.0352,82.0451,46096.0
2025-04-11 11:00:00,82.57,83.55,82.55,82.64,85800.0,81.9856,82.9586,81.9657,82.0551,85800.0
2025-04-11 11:05:00,82.65,82.73,82.37,82.62,94661.0,82.065,82.1444,81.787,82.0352,94661.0
2025-04-11 11:10:00,82.63,82.79,82.32,82.38,43840.0,82.0451,82.204,81.7373,81.7969,43840.0
2025-04-11 11:15:00,82.34,82.41,82.08,82.18,56166.0,81.7572,81.8267,81.499,81.5983,56166.0
2025-04-11 11:20:00,82.17,82.48,82.17,82.28,59677.0,81.5884,81.8962,81.5884,81.6976,59677.0
2025-04-11 11:25:00,82.26,82.52,82.17,82.42,56122.0,81.6777,81.9359,81.5884,81.8366,56122.0
2025-04-11 11:30:00,82.41,82.51,82.25,82.38,92046.0,81.8267,81.926,81.6678,81.7969,92046.0
2025-04-11 11:35:00,82.36,82.91,82.35,82.88,49513.0,81.777,82.3231,81.7671,82.2934,49513.0
2025-04-11 11:40:00,82.9,82.93,82.6,82.78,80883.0,82.3132,82.343,82.0153,82.1941,80883.0
2025-04-11 11:45:00,82.76,83.0,82.69,82.88,68204.0,82.1742,82.4125,82.1047,82.2934,68204.0
2025-04-11 11:50:00,82.86,82.97,82.65,82.91,34230.0,82.2735,82.3827,82.065,82.3231,34230.0
2025-04-11 11:55:00,82.91,83.2,82.91,83.13,53909.0,82.3231,82.6111,82.3231,82.5416,53909.0
2025-04-11 12:00:00,83.1,83.14,82.78,82.92,95373.0,82.5118,82.5515,82.1941,82.3331,95373.0
2025-04-11 12:05:00,82.9,83.26,82.9,83.06,48494.0,82.3132,82.6707,82.3132,82.4721,48494.0
2025-04-11 12:10:00,83.06,83.27,83.05,83.18,35168.0,82.4721,82.6806,82.4622,82.5912,35168.0
2025-04-11 12:15:00,83.18,83.32,83.09,83.23,30172.0,82.5912,82.7302,82.5019,82.6409,30172.0
2025-04-11 12:20:00,83.24,83.27,82.97,83.0,43743.0,82.6508,82.6806,82.3827,82.4125,43743.0
2025-04-11 12:25:00,83.01,83.05,82.86,83.02,29924.0,82.4224,82.4622,82.2735,82.4324,29924.0
2025-04-11 12:30:00,83.03,83.58,82.99,83.46,58906.0,82.4423,82.9884,82.4026,82.8693,58906.0
2025-04-11 12:35:00,83.46,84.02,83.42,83.88,41147.0,82.8693,83.4253,82.8295,83.2863,41147.0
2025-04-11 12:40:00,83.89,83.96,83.78,83.88,33839.0,83.2962,83.3657,83.187,83.2863,33839.0
2025-04-11 12:45:00,83.86,83.93,83.67,83.9,38539.0,83.2664,83.3359,83.0778,83.3061,38539.0
2025-04-11 12:50:00,83.9,83.98,83.74,83.81,28513.0,83.3061,83.3856,83.1473,83.2168,28513.0
2025-04-11 12:55:00,83.84,83.95,83.71,83.83,28466.0,83.2466,83.3558,83.1175,83.2366,28466.0
2025-04-11 13:00:00,83.85,84.13,83.75,84.05,31566.0,83.2565,83.5345,83.1572,83.4551,31566.0
2025-04-11 13:05:00,84.03,84.24,83.92,83.94,27782.0,83.4352,83.6437,83.326,83.3459,27782.0
2025-04-11 13:10:00,83.95,83.96,83.66,83.74,23202.0,83.3558,83.3657,83.0678,83.1473,23202.0
2025-04-11 13:15:00,83.73,83.87,83.41,83.52,25960.0,83.1373,83.2764,82.8196,82.9288,25960.0
2025-04-11 13:20:00,83.48,83.83,83.41,83.52,44196.0,82.8891,83.2366,82.8196,82.9288,44196.0
2025-04-11 13:25:00,83.54,83.55,83.25,83.31,32218.0,82.9487,82.9586,82.6607,82.7203,32218.0
2025-04-11 13:30:00,83.31,83.37,83.06,83.19,46858.0,82.7203,82.7799,82.4721,82.6012,46858.0
2025-04-11 13:35:00,83.21,83.86,83.11,83.86,62045.0,82.621,83.2664,82.5217,83.2664,62045.0
2025-04-11 13:40:00,83.81,84.38,83.81,84.24,41049.0,83.2168,83.7827,83.2168,83.6437,41049.0
2025-04-11 13:45:00,84.24,84.29,84.04,84.13,52747.0,83.6437,83.6934,83.4451,83.5345,52747.0
2025-04-11 13:50:00,84.16,84.54,84.1,84.52,24819.0,83.5643,83.9416,83.5047,83.9217,24819.0
2025-04-11 13:55:00,84.49,84.49,84.1,84.19,36802.0,83.892,83.892,83.5047,83.5941,36802.0
2025-04-11 14:00:00,84.2,84.28,84.03,84.25,81824.0,83.604,83.6834,83.4352,83.6537,81824.0
2025-04-11 14:05:00,84.25,84.28,83.93,84.11,27616.0,83.6537,83.6834,83.3359,83.5147,27616.0
2025-04-11 14:10:00,84.13,84.2,83.93,84.11,53346.0,83.5345,83.604,83.3359,83.5147,53346.0
2025-04-11 14:15:00,84.1,84.16,84.0,84.1,44161.0,83.5047,83.5643,83.4054,83.5047,44161.0
2025-04-11 14:20:00,84.1,84.29,84.03,84.2,58801.0,83.5047,83.6934,83.4352,83.604,58801.0
2025-04-11 14:25:00,84.22,84.26,84.1,84.24,37446.0,83.6239,83.6636,83.5047,83.6437,37446.0
2025-04-11 14:30:00,84.23,84.42,84.22,84.3,47005.0,83.6338,83.8225,83.6239,83.7033,47005.0
2025-04-11 14:35:00,84.3,84.52,84.16,84.51,37222.0,83.7033,83.9217,83.5643,83.9118,37222.0
2025-04-11 14:40:00,84.55,84.7,84.5,84.56,26097.0,83.9515,84.1005,83.9019,83.9615,26097.0
2025-04-11 14:45:00,84.54,84.8,84.54,84.73,35988.0,83.9416,84.1998,83.9416,84.1303,35988.0
2025-04-11 14:50:00,84.73,84.77,84.36,84.67,39092.0,84.1303,84.17,83.7629,84.0707,39092.0
2025-04-11 14:55:00,84.64,84.69,84.31,84.41,47995.0,84.0409,84.0905,83.7132,83.8125,47995.0
2025-04-11 15:00:00,84.41,84.97,84.41,84.91,82692.0,83.8125,84.3686,83.8125,84.309,82692.0
2025-04-11 15:05:00,84.9,85.2,84.83,85.14,129303.0,84.2991,84.5969,84.2296,84.5374,129303.0
2025-04-11 15:10:00,85.17,85.35,85.1,85.28,101370.0,84.5671,84.7459,84.4976,84.6764,101370.0
2025-04-11 15:15:00,85.3,85.42,85.08,85.37,92156.0,84.6962,84.8154,84.4778,84.7657,92156.0
2025-04-11 15:20:00,85.37,85.58,85.19,85.53,103052.0,84.7657,84.9742,84.587,84.9246,103052.0
2025-04-11 15:25:00,85.53,85.82,85.51,85.73,190706.0,84.9246,85.2125,84.9047,85.1232,190706.0
2025-04-11 15:30:00,85.72,85.72,85.46,85.62,187549.0,85.1133,85.1133,84.8551,85.014,187549.0
2025-04-11 15:35:00,85.62,85.69,85.48,85.69,133835.0,85.014,85.0835,84.875,85.0835,133835.0
2025-04-11 15:40:00,85.69,85.77,85.55,85.73,244348.0,85.0835,85.1629,84.9445,85.1232,244348.0
2025-04-11 15:45:00,85.74,85.76,85.61,85.7,233043.0,85.1331,85.153,85.004,85.0934,233043.0
2025-04-11 15:50:00,85.72,85.8,85.3,85.64,301745.0,85.1133,85.1927,84.6962,85.0338,301745.0
2025-04-11 15:55:00,85.63,85.78,85.39,85.42,730653.0,85.0239,85.1728,84.7856,84.8154,730653.0
2025-04-14 09:30:00,86.17,86.77,86.16,86.74,183337.0,85.5601,86.1558,85.5501,86.126,183337.0
2025-04-14 09:35:00,86.71,86.76,86.21,86.51,64655.0,86.0962,86.1459,85.5998,85.8977,64655.0
2025-04-14 09:40:00,86.49,86.55,86.17,86.49,69696.0,85.8778,85.9374,85.5601,85.8778,69696.0
2025-04-14 09:45:00,86.5,86.68,86.2,86.58,75191.0,85.8877,86.0665,85.5899,85.9672,75191.0
2025-04-14 09:50:00,86.6,86.66,86.04,86.35,56571.0,85.987,86.0466,85.431,85.7388,56571.0
2025-04-14 09:55:00,86.35,86.4,86.0,86.27,49166.0,85.7388,85.7884,85.3913,85.6594,49166.0
2025-04-14 10:00:00,86.27,86.44,85.85,85.92,81731.0,85.6594,85.8282,85.2423,85.3118,81731.0
2025-04-14 10:05:00,85.94,86.14,85.79,85.83,74310.0,85.3317,85.5303,85.1828,85.2225,74310.0
2025-04-14 10:10:00,85.84,85.9,85.49,85.76,68672.0,85.2324,85.292,84.8849,85.153,68672.0
2025-04-14 10:15:00,85.79,85.87,85.37,85.55,36117.0,85.1828,85.2622,84.7657,84.9445,36117.0
2025-04-14 10:20:00,85.56,85.74,85.38,85.53,37566.0,84.9544,85.1331,84.7757,84.9246,37566.0
2025-04-14 10:25:00,85.54,85.74,85.4,85.72,47367.0,84.9345,85.1331,84.7955,85.1133,47367.0
2025-04-14 10:30:00,85.73,85.78,85.58,85.61,39318.0,85.1232,85.1728,84.9742,85.004,39318.0
2025-04-14 10:35:00,85.62,85.65,85.29,85.45,46808.0,85.014,85.0438,84.6863,84.8452,46808.0
2025-04-14 10:40:00,85.45,85.5,85.29,85.38,35083.0,84.8452,84.8948,84.6863,84.7757,35083.0
2025-04-14 10:45:00,85.37,85.45,85.17,85.23,128824.0,84.7657,84.8452,84.5671,84.6267,128824.0
2025-04-14 10:50:00,85.25,85.26,84.85,84.87,199920.0,84.6466,84.6565,84.2494,84.2693,199920.0
2025-04-14 10:55:00,84.86,84.99,84.65,84.9,79510.0,84.2593,84.3884,84.0508,84.2991,79510.0
2025-04-14 11:00:00,84.92,84.96,84.53,84.56,60205.0,84.3189,84.3586,83.9317,83.9615,60205.0
2025-04-14 11:05:00,84.58,84.73,84.33,84.62,78360.0,83.9813,84.1303,83.7331,84.021,78360.0
2025-04-14 11:10:00,84.63,84.7,84.33,84.36,42420.0,84.031,84.1005,83.7331,83.7629,42420.0
2025-04-14 11:15:00,84.36,84.45,84.24,84.45,63617.0,83.7629,83.8522,83.6437,83.8522,63617.0
2025-04-14 11:20:00,84.45,84.59,84.36,84.38,57230.0,83.8522,83.9913,83.7629,83.7827,57230.0
2025-04-14 11:25:00,84.39,84.4,84.13,84.17,57976.0,83.7927,83.8026,83.5345,83.5742,57976.0
2025-04-14 11:30:00,84.13,84.37,84.07,84.26,44191.0,83.5345,83.7728,83.4749,83.6636,44191.0
2025-04-14 11:35:00,84.26,84.32,84.09,84.11,39639.0,83.6636,83.7232,83.4948,83.5147,39639.0
2025-04-14 11:40:00,84.13,84.18,83.94,84.17,151292.0,83.5345,83.5842,83.3459,83.5742,151292.0
2025-04-14 11:45:00,84.16,84.16,83.72,83.78,104157.0,83.5643,83.5643,83.1274,83.187,104157.0
2025-04-14 11:50:00,83.79,83.85,83.64,83.77,101677.0,83.1969,83.2565,83.048,83.1771,101677.0
2025-04-14 11:55:00,83.76,83.92,83.7,83.73,61852.0,83.1671,83.326,83.1076,83.1373,61852.0
2025-04-14 12:00:00,83.72,83.93,83.54,83.75,60038.0,83.1274,83.3359,82.9487,83.1572,60038.0
2025-04-14 12:05:00,83.76,83.91,83.65,83.72,68606.0,83.1671,83.3161,83.0579,83.1274,68606.0
2025-04-14 12:10:00,83.7,83.86,83.4,83.86,79040.0,83.1076,83.2664,82.8097,83.2664,79040.0
2025-04-14 12:15:00,83.85,84.14,83.84,84.05,59744.0,83.2565,83.5444,83.2466,83.4551,59744.0
2025-04-14 12:20:00,84.03,84.19,83.87,83.92,42803.0,83.4352,83.5941,83.2764,83.326,42803.0
2025-04-14 12:25:00,83.92,83.95,83.71,83.77,22167.0,83.326,83.3558,83.1175,83.1771,22167.0
2025-04-14 12:30:00,83.8,84.12,83.74,84.11,30489.0,83.2068,83.5246,83.1473,83.5147,30489.0
2025-04-14 12:35:00,84.12,84.25,84.07,84.18,34693.0,83.5246,83.6537,83.4749,83.5842,34693.0
2025-04-14 12:40:00,84.16,84.25,84.06,84.23,36700.0,83.5643,83.6537,83.465,83.6338,36700.0
2025-04-14 12:45:00,84.22,84.26,84.09,84.1,27317.0,83.6239,83.6636,83.4948,83.5047,27317.0
2025-04-14 12:50:00,84.11,84.13,83.94,84.13,26748.0,83.5147,83.5345,83.3459,83.5345,26748.0
2025-04-14 12:55:00,84.11,84.16,83.86,83.9,23385.0,83.5147,83.5643,83.2664,83.3061,23385.0
2025-04-14 13:00:00,83.86,84.55,83.82,84.07,157506.0,83.2664,83.9515,83.2267,83.4749,157506.0
2025-04-14 13:05:00,84.07,84.17,83.97,84.1,38501.0,83.4749,83.5742,83.3756,83.5047,38501.0
2025-04-14 13:10:00,84.08,84.32,84.05,84.25,36803.0,83.4849,83.7232,83.4551,83.6537,36803.0
2025-04-14 13:15:00,84.22,84.46,84.08,84.43,42452.0,83.6239,83.8622,83.4849,83.8324,42452.0
2025-04-14 13:20:00,84.46,84.74,84.37,84.73,61063.0,83.8622,84.1402,83.7728,84.1303,61063.0
2025-04-14 13:25:00,84.71,84.73,84.46,84.54,53654.0,84.1104,84.1303,83.8622,83.9416,53654.0
2025-04-14 13:30:00,84.56,84.68,84.43,84.58,57757.0,83.9615,84.0806,83.8324,83.9813,57757.0
2025-04-14 13:35:00,84.58,84.75,84.55,84.63,35910.0,83.9813,84.1501,83.9515,84.031,35910.0
2025-04-14 13:40:00,84.62,84.69,84.5,84.5,26152.0,84.021,84.0905,83.9019,83.9019,26152.0
2025-04-14 13:45:00,84.53,84.68,84.47,84.67,24251.0,83.9317,84.0806,83.8721,84.0707,24251.0
2025-04-14 13:50:00,84.68,84.87,84.58,84.75,70493.0,84.0806,84.2693,83.9813,84.1501,70493.0
2025-04-14 13:55:00,84.76,84.87,84.6,84.67,37653.0,84.1601,84.2693,84.0012,84.0707,37653.0
2025-04-14 14:00:00,84.67,84.88,84.67,84.81,19787.0,84.0707,84.2792,84.0707,84.2097,19787.0
2025-04-14 14:05:00,84.82,84.92,84.71,84.91,21303.0,84.2196,84.3189,84.1104,84.309,21303.0
2025-04-14 14:10:00,84.91,84.93,84.66,84.76,61736.0,84.309,84.3288,84.0608,84.1601,61736.0
2025-04-14 14:15:00,84.75,84.88,84.71,84.85,48400.0,84.1501,84.2792,84.1104,84.2494,48400.0
2025-04-14 14:20:00,84.87,84.97,84.85,84.92,23708.0,84.2693,84.3686,84.2494,84.3189,23708.0
2025-04-14 14:25:00,84.92,85.01,84.83,84.9,26530.0,84.3189,84.4083,84.2296,84.2991,26530.0
2025-04-14 14:30:00,84.86,84.95,84.8,84.91,34265.0,84.2593,84.3487,84.1998,84.309,34265.0
2025-04-14 14:35:00,84.9,85.09,84.88,85.03,58683.0,84.2991,84.4877,84.2792,84.4281,58683.0
2025-04-14 14:40:00,85.03,85.07,84.91,85.03,37019.0,84.4281,84.4679,84.309,84.4281,37019.0
2025-04-14 14:45:00,85.03,85.03,84.88,84.95,26764.0,84.4281,84.4281,84.2792,84.3487,26764.0
2025-04-14 14:50:00,84.97,84.97,84.82,84.94,25052.0,84.3686,84.3686,84.2196,84.3388,25052.0
2025-04-14 14:55:00,84.92,85.0,84.83,84.94,31822.0,84.3189,84.3984,84.2296,84.3388,31822.0
2025-04-14 15:00:00,84.92,85.08,84.92,85.0,28668.0,84.3189,84.4778,84.3189,84.3984,28668.0
2025-04-14 15:05:00,85.01,85.18,85.0,85.15,41619.0,84.4083,84.5771,84.3984,84.5473,41619.0
2025-04-14 15:10:00,85.14,85.28,85.09,85.24,33684.0,84.5374,84.6764,84.4877,84.6367,33684.0
2025-04-14 15:15:00,85.24,85.24,85.08,85.11,42794.0,84.6367,84.6367,84.4778,84.5076,42794.0
2025-04-14 15:20:00,85.11,85.26,85.07,85.19,38575.0,84.5076,84.6565,84.4679,84.587,38575.0
2025-04-14 15:25:00,85.19,85.3,85.02,85.26,55851.0,84.587,84.6962,84.4182,84.6565,55851.0
2025-04-14 15:30:00,85.26,85.39,85.24,85.39,61761.0,84.6565,84.7856,84.6367,84.7856,61761.0
2025-04-14 15:35:00,85.36,85.4,85.29,85.36,36171.0,84.7558,84.7955,84.6863,84.7558,36171.0
2025-04-14 15:40:00,85.36,85.55,85.36,85.48,43272.0,84.7558,84.9445,84.7558,84.875,43272.0
2025-04-14 15:45:00,85.47,85.52,85.31,85.46,50676.0,84.865,84.9147,84.7062,84.8551,50676.0
2025-04-14 15:50:00,85.42,85.46,85.21,85.42,95733.0,84.8154,84.8551,84.6069,84.8154,95733.0
2025-04-14 15:55:00,85.44,85.56,85.31,85.5,370296.0,84.8352,84.9544,84.7062,84.8948,370296.0
2025-04-15 09:30:00,85.5,85.92,85.29,85.79,79393.0,84.8948,85.3118,84.6863,85.1828,79393.0
2025-04-15 09:35:00,85.74,85.89,85.16,85.89,17756.0,85.1331,85.2821,84.5572,85.2821,17756.0
2025-04-15 09:40:00,85.82,85.97,85.67,85.83,28225.0,85.2125,85.3615,85.0636,85.2225,28225.0
2025-04-15 09:45:00,85.85,85.85,85.56,85.73,33292.0,85.2423,85.2423,84.9544,85.1232,33292.0
2025-04-15 09:50:00,85.72,85.8,85.65,85.73,16293.0,85.1133,85.1927,85.0438,85.1232,16293.0
2025-04-15 09:55:00,85.67,85.77,85.53,85.55,22450.0,85.0636,85.1629,84.9246,84.9445,22450.0
2025-04-15 10:00:00,85.55,85.64,85.45,85.57,48575.0,84.9445,85.0338,84.8452,84.9643,48575.0
2025-04-15 10:05:00,85.57,85.71,85.51,85.66,46787.0,84.9643,85.1033,84.9047,85.0537,46787.0
2025-04-15 10:10:00,85.69,86.06,85.67,85.78,43454.0,85.0835,85.4508,85.0636,85.1728,43454.0
2025-04-15 10:15:00,85.81,85.9,85.29,85.33,82544.0,85.2026,85.292,84.6863,84.726,82544.0
2025-04-15 10:20:00,85.3,85.61,85.13,85.23,72426.0,84.6962,85.004,84.5274,84.6267,72426.0
2025-04-15 10:25:00,85.23,85.27,85.1,85.17,33781.0,84.6267,84.6664,84.4976,84.5671,33781.0
2025-04-15 10:30:00,85.19,85.39,85.15,85.33,28288.0,84.587,84.7856,84.5473,84.726,28288.0
2025-04-15 10:35:00,85.31,85.38,85.02,85.06,38370.0,84.7062,84.7757,84.4182,84.4579,38370.0
2025-04-15 10:40:00,85.05,85.31,84.98,85.25,36727.0,84.448,84.7062,84.3785,84.6466,36727.0
2025-04-15 10:45:00,85.27,85.36,84.9,85.14,63872.0,84.6664,84.7558,84.2991,84.5374,63872.0
2025-04-15 10:50:00,85.12,85.14,84.89,85.05,29995.0,84.5175,84.5374,84.2891,84.448,29995.0
2025-04-15 10:55:00,85.04,85.1,84.87,84.9,44874.0,84.4381,84.4976,84.2693,84.2991,44874.0
2025-04-15 11:00:00,84.9,85.04,84.78,84.93,45731.0,84.2991,84.4381,84.1799,84.3288,45731.0
2025-04-15 11:05:00,84.95,84.95,84.57,84.59,36203.0,84.3487,84.3487,83.9714,83.9913,36203.0
2025-04-15 11:10:00,84.57,84.69,84.53,84.65,35772.0,83.9714,84.0905,83.9317,84.0508,35772.0
2025-04-15 11:15:00,84.63,84.66,84.49,84.54,39534.0,84.031,84.0608,83.892,83.9416,39534.0
2025-04-15 11:20:00,84.54,84.63,84.39,84.44,102776.0,83.9416,84.031,83.7927,83.8423,102776.0
2025-04-15 11:25:00,84.44,84.44,84.12,84.17,71158.0,83.8423,83.8423,83.5246,83.5742,71158.0
2025-04-15 11:30:00,84.18,84.47,84.11,84.44,48529.0,83.5842,83.8721,83.5147,83.8423,48529.0
2025-04-15 11:35:00,84.44,84.53,84.21,84.31,34711.0,83.8423,83.9317,83.6139,83.7132,34711.0
2025-04-15 11:40:00,84.32,84.48,84.24,84.45,45061.0,83.7232,83.882,83.6437,83.8522,45061.0
2025-04-15 11:45:00,84.43,84.48,84.27,84.34,32191.0,83.8324,83.882,83.6735,83.743,32191.0
2025-04-15 11:50:00,84.36,84.51,84.24,84.44,39880.0,83.7629,83.9118,83.6437,83.8423,39880.0
2025-04-15 11:55:00,84.42,84.46,84.33,84.45,25680.0,83.8225,83.8622,83.7331,83.8522,25680.0
2025-04-15 12:00:00,84.48,84.5,84.41,84.45,28549.0,83.882,83.9019,83.8125,83.8522,28549.0
2025-04-15 12:05:00,84.45,84.46,84.22,84.28,26712.0,83.8522,83.8622,83.6239,83.6834,26712.0
2025-04-15 12:10:00,84.28,84.29,84.08,84.16,32512.0,83.6834,83.6934,83.4849,83.5643,32512.0
2025-04-15 12:15:00,84.15,84.28,84.11,84.18,22950.0,83.5544,83.6834,83.5147,83.5842,22950.0
2025-04-15 12:20:00,84.18,84.32,84.16,84.31,27563.0,83.5842,83.7232,83.5643,83.7132,27563.0
2025-04-15 12:25:00,84.32,84.37,84.27,84.27,23984.0,83.7232,83.7728,83.6735,83.6735,23984.0
2025-04-15 12:30:00,84.27,84.41,84.26,84.27,24241.0,83.6735,83.8125,83.6636,83.6735,24241.0
2025-04-15 12:35:00,84.27,84.32,84.19,84.2,16844.0,83.6735,83.7232,83.5941,83.604,16844.0
2025-04-15 12:40:00,84.2,84.26,84.11,84.2,38271.0,83.604,83.6636,83.5147,83.604,38271.0
2025-04-15 12:45:00,84.2,84.31,84.17,84.26,40239.0,83.604,83.7132,83.5742,83.6636,40239.0
2025-04-15 12:50:00,84.25,84.27,84.03,84.06,30450.0,83.6537,83.6735,83.4352,83.465,30450.0
2025-04-15 12:55:00,84.06,84.09,83.88,83.98,39454.0,83.465,83.4948,83.2863,83.3856,39454.0
2025-04-15 13:00:00,83.96,84.04,83.82,84.04,21735.0,83.3657,83.4451,83.2267,83.4451,21735.0
2025-04-15 13:05:00,84.03,84.09,83.91,83.92,33988.0,83.4352,83.4948,83.3161,83.326,33988.0
2025-04-15 13:10:00,83.93,83.99,83.87,83.92,26504.0,83.3359,83.3955,83.2764,83.326,26504.0
2025-04-15 13:15:00,83.92,83.93,83.77,83.84,63629.0,83.326,83.3359,83.1771,83.2466,63629.0
2025-04-15 13:20:00,83.84,83.87,83.57,83.61,64873.0,83.2466,83.2764,82.9785,83.0182,64873.0
2025-04-15 13:25:00,83.61,83.68,83.55,83.62,54807.0,83.0182,83.0877,82.9586,83.0281,54807.0
2025-04-15 13:30:00,83.59,83.72,83.59,83.62,48807.0,82.9983,83.1274,82.9983,83.0281,48807.0
2025-04-15 13:35:00,83.63,83.78,83.58,83.72,59760.0,83.038,83.187,82.9884,83.1274,59760.0
2025-04-15 13:40:00,83.72,83.78,83.66,83.74,30545.0,83.1274,83.187,83.0678,83.1473,30545.0
2025-04-15 13:45:00,83.75,83.8,83.65,83.78,38389.0,83.1572,83.2068,83.0579,83.187,38389.0
2025-04-15 13:50:00,83.78,83.78,83.5,83.53,38660.0,83.187,83.187,82.909,82.9388,38660.0
2025-04-15 13:55:00,83.51,83.61,83.46,83.58,31247.0,82.9189,83.0182,82.8693,82.9884,31247.0
2025-04-15 14:00:00,83.62,83.67,83.54,83.6,67346.0,83.0281,83.0778,82.9487,83.0083,67346.0
2025-04-15 14:05:00,83.59,83.66,83.51,83.66,31608.0,82.9983,83.0678,82.9189,83.0678,31608.0
2025-04-15 14:10:00,83.66,83.66,83.5,83.55,28471.0,83.0678,83.0678,82.909,82.9586,28471.0
2025-04-15 14:15:00,83.55,83.56,83.47,83.51,32222.0,82.9586,82.9685,82.8792,82.9189,32222.0
2025-04-15 14:20:00,83.51,83.65,83.47,83.61,55579.0,82.9189,83.0579,82.8792,83.0182,55579.0
2025-04-15 14:25:00,83.61,83.8,83.6,83.7,31887.0,83.0182,83.2068,83.0083,83.1076,31887.0
2025-04-15 14:30:00,83.7,83.93,83.7,83.92,46978.0,83.1076,83.3359,83.1076,83.326,46978.0
2025-04-15 14:35:00,83.92,84.02,83.87,83.99,25018.0,83.326,83.4253,83.2764,83.3955,25018.0
2025-04-15 14:40:00,84.0,84.06,83.95,84.06,19741.0,83.4054,83.465,83.3558,83.465,19741.0
2025-04-15 14:45:00,84.06,84.18,84.03,84.06,36015.0,83.465,83.5842,83.4352,83.465,36015.0
2025-04-15 14:50:00,84.06,84.1,83.99,84.08,24463.0,83.465,83.5047,83.3955,83.4849,24463.0
2025-04-15 14:55:00,84.08,84.17,84.07,84.09,26567.0,83.4849,83.5742,83.4749,83.4948,26567.0
2025-04-15 15:00:00,84.07,84.1,83.95,84.02,34989.0,83.4749,83.5047,83.3558,83.4253,34989.0
2025-04-15 15:05:00,84.03,84.07,83.99,84.02,46049.0,83.4352,83.4749,83.3955,83.4253,46049.0
2025-04-15 15:10:00,84.02,84.12,83.97,84.07,67690.0,83.4253,83.5246,83.3756,83.4749,67690.0
2025-04-15 15:15:00,84.06,84.14,84.02,84.04,41281.0,83.465,83.5444,83.4253,83.4451,41281.0
2025-04-15 15:20:00,84.04,84.04,83.84,83.87,51055.0,83.4451,83.4451,83.2466,83.2764,51055.0
2025-04-15 15:25:00,83.86,83.86,83.7,83.78,69761.0,83.2664,83.2664,83.1076,83.187,69761.0
2025-04-15 15:30:00,83.77,83.88,83.76,83.82,60827.0,83.1771,83.2863,83.1671,83.2267,60827.0
2025-04-15 15:35:00,83.81,83.82,83.65,83.66,65548.0,83.2168,83.2267,83.0579,83.0678,65548.0
2025-04-15 15:40:00,83.66,83.7,83.54,83.6,81366.0,83.0678,83.1076,82.9487,83.0083,81366.0
2025-04-15 15:45:00,83.59,83.71,83.51,83.7,107427.0,82.9983,83.1175,82.9189,83.1076,107427.0
2025-04-15 15:50:00,83.68,84.04,83.67,83.78,204356.0,83.0877,83.4451,83.0778,83.187,204356.0
2025-04-15 15:55:00,83.78,83.79,83.62,83.71,386938.0,83.187,83.1969,83.0281,83.1175,386938.0
2025-04-16 09:30:00,83.14,83.52,82.82,83.23,135706.0,82.5515,82.9288,82.2338,82.6409,135706.0
2025-04-16 09:35:00,83.3,83.46,82.95,83.11,51844.0,82.7104,82.8693,82.3629,82.5217,51844.0
2025-04-16 09:40:00,83.12,83.3,83.07,83.07,83390.0,82.5317,82.7104,82.482,82.482,83390.0
2025-04-16 09:45:00,83.05,83.1,82.63,82.7,123657.0,82.4622,82.5118,82.0451,82.1146,123657.0
2025-04-16 09:50:00,82.71,82.8,82.3,82.54,79513.0,82.1246,82.2139,81.7175,81.9558,79513.0
2025-04-16 09:55:00,82.51,82.78,82.38,82.52,56304.0,81.926,82.1941,81.7969,81.9359,56304.0
2025-04-16 10:00:00,82.54,82.68,82.44,82.54,144470.0,81.9558,82.0948,81.8565,81.9558,144470.0
2025-04-16 10:05:00,82.54,82.72,82.5,82.64,67130.0,81.9558,82.1345,81.916,82.0551,67130.0
2025-04-16 10:10:00,82.64,82.73,82.54,82.68,38460.0,82.0551,82.1444,81.9558,82.0948,38460.0
2025-04-16 10:15:00,82.7,82.7,82.5,82.55,37833.0,82.1146,82.1146,81.916,81.9657,37833.0
2025-04-16 10:20:00,82.54,82.83,82.44,82.74,41136.0,81.9558,82.2437,81.8565,82.1543,41136.0
2025-04-16 10:25:00,82.79,82.79,82.65,82.65,39671.0,82.204,82.204,82.065,82.065,39671.0
2025-04-16 10:30:00,82.65,82.68,82.52,82.58,33271.0,82.065,82.0948,81.9359,81.9955,33271.0
2025-04-16 10:35:00,82.59,82.68,82.46,82.68,40599.0,82.0054,82.0948,81.8763,82.0948,40599.0
2025-04-16 10:40:00,82.68,82.78,82.67,82.74,29196.0,82.0948,82.1941,82.0848,82.1543,29196.0
2025-04-16 10:45:00,82.73,82.79,82.66,82.76,46641.0,82.1444,82.204,82.0749,82.1742,46641.0
2025-04-16 10:50:00,82.74,82.91,82.69,82.86,79812.0,82.1543,82.3231,82.1047,82.2735,79812.0
2025-04-16 10:55:00,82.85,82.88,82.59,82.76,115024.0,82.2636,82.2934,82.0054,82.1742,115024.0
2025-04-16 11:00:00,82.79,82.83,82.55,82.6,162593.0,82.204,82.2437,81.9657,82.0153,162593.0
2025-04-16 11:05:00,82.62,82.62,82.38,82.45,128326.0,82.0352,82.0352,81.7969,81.8664,128326.0
2025-04-16 11:10:00,82.45,82.54,82.34,82.36,123891.0,81.8664,81.9558,81.7572,81.777,123891.0
2025-04-16 11:15:00,82.38,82.46,82.26,82.35,51964.0,81.7969,81.8763,81.6777,81.7671,51964.0
2025-04-16 11:20:00,82.35,82.69,82.31,82.66,155155.0,81.7671,82.1047,81.7274,82.0749,155155.0
2025-04-16 11:25:00,82.67,82.81,82.61,82.64,54963.0,82.0848,82.2239,82.0253,82.0551,54963.0
2025-04-16 11:30:00,82.63,82.64,82.53,82.62,31298.0,82.0451,82.0551,81.9458,82.0352,31298.0
2025-04-16 11:35:00,82.63,82.63,82.52,82.54,54367.0,82.0451,82.0451,81.9359,81.9558,54367.0
2025-04-16 11:40:00,82.54,82.55,82.46,82.5,39183.0,81.9558,81.9657,81.8763,81.916,39183.0
2025-04-16 11:45:00,82.5,82.5,82.26,82.3,50139.0,81.916,81.916,81.6777,81.7175,50139.0
2025-04-16 11:50:00,82.3,82.32,82.21,82.24,60971.0,81.7175,81.7373,81.6281,81.6579,60971.0
2025-04-16 11:55:00,82.23,82.26,82.01,82.15,47572.0,81.648,81.6777,81.4295,81.5685,47572.0
2025-04-16 12:00:00,82.15,82.21,82.04,82.16,28921.0,81.5685,81.6281,81.4593,81.5785,28921.0
2025-04-16 12:05:00,82.14,82.14,82.02,82.12,40047.0,81.5586,81.5586,81.4394,81.5387,40047.0
2025-04-16 12:10:00,82.13,82.2,82.09,82.12,37139.0,81.5487,81.6182,81.5089,81.5387,37139.0
2025-04-16 12:15:00,82.13,82.16,82.1,82.13,18842.0,81.5487,81.5785,81.5189,81.5487,18842.0
2025-04-16 12:20:00,82.15,82.25,82.09,82.24,42559.0,81.5685,81.6678,81.5089,81.6579,42559.0
2025-04-16 12:25:00,82.25,82.42,82.25,82.31,99672.0,81.6678,81.8366,81.6678,81.7274,99672.0
2025-04-16 12:30:00,82.28,82.3,82.11,82.24,46877.0,81.6976,81.7175,81.5288,81.6579,46877.0
2025-04-16 12:35:00,82.24,82.25,82.03,82.08,40682.0,81.6579,81.6678,81.4494,81.499,40682.0
2025-04-16 12:40:00,82.06,82.13,81.97,82.13,43435.0,81.4792,81.5487,81.3898,81.5487,43435.0
2025-04-16 12:45:00,82.15,82.21,82.01,82.08,30197.0,81.5685,81.6281,81.4295,81.499,30197.0
2025-04-16 12:50:00,82.07,82.07,81.99,82.02,33635.0,81.4891,81.4891,81.4097,81.4394,33635.0
2025-04-16 12:55:00,82.02,82.05,81.9,81.98,35676.0,81.4394,81.4692,81.3203,81.3997,35676.0
2025-04-16 13:00:00,81.95,82.05,81.87,81.95,40784.0,81.3699,81.4692,81.2905,81.3699,40784.0
2025-04-16 13:05:00,81.94,82.05,81.91,81.95,18637.0,81.36,81.4692,81.3302,81.3699,18637.0
2025-04-16 13:10:00,81.94,81.98,81.92,81.94,33399.0,81.36,81.3997,81.3402,81.36,33399.0
2025-04-16 13:15:00,81.95,82.09,81.93,82.05,27013.0,81.3699,81.5089,81.3501,81.4692,27013.0
2025-04-16 13:20:00,82.04,82.12,81.86,81.9,188751.0,81.4593,81.5387,81.2806,81.3203,188751.0
2025-04-16 13:25:00,81.9,81.95,81.86,81.95,25922.0,81.3203,81.3699,81.2806,81.3699,25922.0
2025-04-16 13:30:00,81.91,81.91,81.44,81.45,97886.0,81.3302,81.3302,80.8636,80.8735,97886.0
2025-04-16 13:35:00,81.45,81.56,81.31,81.33,84188.0,80.8735,80.9827,80.7345,80.7543,84188.0
2025-04-16 13:40:00,81.32,81.34,81.11,81.26,75043.0,80.7444,80.7643,80.5359,80.6848,75043.0
2025-04-16 13:45:00,81.24,81.25,80.98,81.03,147769.0,80.665,80.6749,80.4068,80.4565,147769.0
2025-04-16 13:50:00,81.01,81.09,80.83,81.06,149036.0,80.4366,80.516,80.2579,80.4862,149036.0
2025-04-16 13:55:00,81.06,81.13,80.84,80.85,94618.0,80.4862,80.5557,80.2678,80.2777,94618.0
2025-04-16 14:00:00,80.84,81.17,80.81,80.88,248126.0,80.2678,80.5955,80.238,80.3075,248126.0
2025-04-16 14:05:00,80.91,80.98,80.77,80.97,124886.0,80.3373,80.4068,80.1983,80.3969,124886.0
2025-04-16 14:10:00,80.99,81.2,80.96,81.2,103249.0,80.4167,80.6252,80.3869,80.6252,103249.0
2025-04-16 14:15:00,81.2,81.21,80.89,81.0,81014.0,80.6252,80.6352,80.3174,80.4267,81014.0
2025-04-16 14:20:00,80.98,81.12,80.92,81.07,53919.0,80.4068,80.5458,80.3472,80.4962,53919.0
2025-04-16 14:25:00,81.05,81.18,80.97,81.11,101513.0,80.4763,80.6054,80.3969,80.5359,101513.0
2025-04-16 14:30:00,81.11,81.18,81.04,81.05,55973.0,80.5359,80.6054,80.4664,80.4763,55973.0
2025-04-16 14:35:00,81.05,81.06,80.74,80.75,50328.0,80.4763,80.4862,80.1685,80.1784,50328.0
2025-04-16 14:40:00,80.76,80.82,80.58,80.63,81525.0,80.1884,80.2479,80.0096,80.0593,81525.0
2025-04-16 14:45:00,80.62,80.72,80.58,80.61,85710.0,80.0494,80.1486,80.0096,80.0394,85710.0
2025-04-16 14:50:00,80.61,80.61,80.4,80.42,142739.0,80.0394,80.0394,79.8309,79.8508,142739.0
2025-04-16 14:55:00,80.42,80.5,80.28,80.3,143266.0,79.8508,79.9302,79.7118,79.7316,143266.0
2025-04-16 15:00:00,80.3,80.31,80.0,80.07,94197.0,79.7316,79.7415,79.4337,79.5032,94197.0
2025-04-16 15:05:00,80.08,80.1,79.95,80.06,103814.0,79.5132,79.533,79.3841,79.4933,103814.0
2025-04-16 15:10:00,80.06,80.25,79.95,80.17,99051.0,79.4933,79.682,79.3841,79.6025,99051.0
2025-04-16 15:15:00,80.16,80.23,80.08,80.11,70250.0,79.5926,79.6621,79.5132,79.543,70250.0
2025-04-16 15:20:00,80.09,80.16,80.02,80.04,58024.0,79.5231,79.5926,79.4536,79.4735,58024.0
2025-04-16 15:25:00,80.04,80.04,79.89,79.93,94976.0,79.4735,79.4735,79.3245,79.3642,94976.0
2025-04-16 15:30:00,79.92,80.15,79.92,80.06,118591.0,79.3543,79.5827,79.3543,79.4933,118591.0
2025-04-16 15:35:00,80.06,80.11,79.93,79.96,209600.0,79.4933,79.543,79.3642,79.394,209600.0
2025-04-16 15:40:00,79.96,80.22,79.96,80.09,168215.0,79.394,79.6522,79.394,79.5231,168215.0
2025-04-16 15:45:00,80.08,80.29,80.05,80.25,157047.0,79.5132,79.7217,79.4834,79.682,157047.0
2025-04-16 15:50:00,80.25,80.89,80.21,80.86,302235.0,79.682,80.3174,79.6423,80.2877,302235.0
2025-04-16 15:55:00,80.86,80.86,80.5,80.77,585734.0,80.2877,80.2877,79.9302,80.1983,585734.0
2025-04-17 09:30:00,81.25,82.03,81.2,81.73,363417.0,80.6749,81.4494,80.6252,81.1515,363417.0
2025-04-17 09:35:00,81.73,81.97,81.47,81.66,61106.0,81.1515,81.3898,80.8933,81.082,61106.0
2025-04-17 09:40:00,81.61,81.99,81.6,81.95,22453.0,81.0323,81.4097,81.0224,81.3699,22453.0
2025-04-17 09:45:00,81.94,82.46,81.9,82.35,107024.0,81.36,81.8763,81.3203,81.7671,107024.0
2025-04-17 09:50:00,82.33,82.55,82.2,82.47,145503.0,81.7473,81.9657,81.6182,81.8863,145503.0
2025-04-17 09:55:00,82.49,82.49,81.79,81.88,213044.0,81.9061,81.9061,81.2111,81.3004,213044.0
2025-04-17 10:00:00,81.88,82.12,81.63,81.82,79752.0,81.3004,81.5387,81.0522,81.2409,79752.0
2025-04-17 10:05:00,81.84,81.85,81.46,81.58,45111.0,81.2607,81.2706,80.8834,81.0026,45111.0
2025-04-17 10:10:00,81.58,81.88,81.56,81.7,28151.0,81.0026,81.3004,80.9827,81.1217,28151.0
2025-04-17 10:15:00,81.71,81.77,81.53,81.6,27635.0,81.1316,81.1912,80.9529,81.0224,27635.0
2025-04-17 10:20:00,81.59,81.7,81.46,81.54,33544.0,81.0125,81.1217,80.8834,80.9628,33544.0
2025-04-17 10:25:00,81.52,81.57,81.32,81.38,40128.0,80.943,80.9926,80.7444,80.804,40128.0
2025-04-17 10:30:00,81.39,81.48,81.22,81.42,66089.0,80.8139,80.9033,80.6451,80.8437,66089.0
2025-04-17 10:35:00,81.44,81.47,81.25,81.33,56577.0,80.8636,80.8933,80.6749,80.7543,56577.0
2025-04-17 10:40:00,81.38,81.64,81.37,81.61,64796.0,80.804,81.0621,80.794,81.0323,64796.0
2025-04-17 10:45:00,81.58,81.62,81.38,81.5,52651.0,81.0026,81.0423,80.804,80.9231,52651.0
2025-04-17 10:50:00,81.48,81.54,81.31,81.38,51246.0,80.9033,80.9628,80.7345,80.804,51246.0
2025-04-17 10:55:00,81.39,81.44,81.3,81.33,71555.0,80.8139,80.8636,80.7245,80.7543,71555.0
2025-04-17 11:00:00,81.33,81.41,81.24,81.35,78325.0,80.7543,80.8338,80.665,80.7742,78325.0
2025-04-17 11:05:00,81.34,82.07,81.34,81.81,294196.0,80.7643,81.4891,80.7643,81.2309,294196.0
2025-04-17 11:10:00,81.8,81.94,81.73,81.89,121248.0,81.221,81.36,81.1515,81.3104,121248.0
2025-04-17 11:15:00,81.86,81.86,81.66,81.82,21588.0,81.2806,81.2806,81.082,81.2409,21588.0
2025-04-17 11:20:00,81.81,81.81,81.62,81.7,14716.0,81.2309,81.2309,81.0423,81.1217,14716.0
2025-04-17 11:25:00,81.71,81.71,81.51,81.58,29268.0,81.1316,81.1316,80.9331,81.0026,29268.0
2025-04-17 11:30:00,81.58,81.86,81.57,81.72,19683.0,81.0026,81.2806,80.9926,81.1416,19683.0
2025-04-17 11:35:00,81.72,82.02,81.71,81.96,36629.0,81.1416,81.4394,81.1316,81.3799,36629.0
2025-04-17 11:40:00,81.97,82.02,81.84,81.86,20042.0,81.3898,81.4394,81.2607,81.2806,20042.0
2025-04-17 11:45:00,81.88,82.0,81.82,81.84,10661.0,81.3004,81.4196,81.2409,81.2607,10661.0
2025-04-17 11:50:00,81.83,82.05,81.79,81.9,56713.0,81.2508,81.4692,81.2111,81.3203,56713.0
2025-04-17 11:55:00,81.9,82.07,81.81,81.88,18247.0,81.3203,81.4891,81.2309,81.3004,18247.0
2025-04-17 12:00:00,81.9,82.18,81.73,81.78,34116.0,81.3203,81.5983,81.1515,81.2011,34116.0
2025-04-17 12:05:00,81.73,82.15,81.7,81.98,41674.0,81.1515,81.5685,81.1217,81.3997,41674.0
2025-04-17 12:10:00,81.97,82.0,81.62,81.89,37312.0,81.3898,81.4196,81.0423,81.3104,37312.0
2025-04-17 12:15:00,81.9,82.29,81.83,82.25,21567.0,81.3203,81.7075,81.2508,81.6678,21567.0
2025-04-17 12:20:00,82.2,82.38,82.15,82.18,193723.0,81.6182,81.7969,81.5685,81.5983,193723.0
2025-04-17 12:25:00,82.18,82.32,82.12,82.22,57392.0,81.5983,81.7373,81.5387,81.638,57392.0
2025-04-17 12:30:00,82.25,82.41,82.12,82.31,67491.0,81.6678,81.8267,81.5387,81.7274,67491.0
2025-04-17 12:35:00,82.3,82.39,82.01,82.05,49263.0,81.7175,81.8068,81.4295,81.4692,49263.0
2025-04-17 12:40:00,82.05,82.14,81.71,81.75,29199.0,81.4692,81.5586,81.1316,81.1714,29199.0
2025-04-17 12:45:00,81.76,81.8,81.62,81.76,86700.0,81.1813,81.221,81.0423,81.1813,86700.0
2025-04-17 12:50:00,81.77,82.04,81.69,82.0,86310.0,81.1912,81.4593,81.1118,81.4196,86310.0
2025-04-17 12:55:00,81.96,82.01,81.89,81.89,36141.0,81.3799,81.4295,81.3104,81.3104,36141.0
2025-04-17 13:00:00,81.9,82.05,81.85,81.93,30568.0,81.3203,81.4692,81.2706,81.3501,30568.0
2025-04-17 13:05:00,81.95,82.07,81.88,82.05,29693.0,81.3699,81.4891,81.3004,81.4692,29693.0
2025-04-17 13:10:00,82.04,82.1,81.94,82.0,42704.0,81.4593,81.5189,81.36,81.4196,42704.0
2025-04-17 13:15:00,81.98,81.99,81.82,81.87,38679.0,81.3997,81.4097,81.2409,81.2905,38679.0
2025-04-17 13:20:00,81.86,81.87,81.72,81.76,22877.0,81.2806,81.2905,81.1416,81.1813,22877.0
2025-04-17 13:25:00,81.76,81.83,81.59,81.61,40298.0,81.1813,81.2508,81.0125,81.0323,40298.0
2025-04-17 13:30:00,81.64,81.86,81.62,81.84,42277.0,81.0621,81.2806,81.0423,81.2607,42277.0
2025-04-17 13:35:00,81.84,82.03,81.8,82.02,64968.0,81.2607,81.4494,81.221,81.4394,64968.0
2025-04-17 13:40:00,82.0,82.04,81.83,81.95,21104.0,81.4196,81.4593,81.2508,81.3699,21104.0
2025-04-17 13:45:00,81.95,82.27,81.94,82.1,74552.0,81.3699,81.6877,81.36,81.5189,74552.0
2025-04-17 13:50:00,82.09,82.23,82.09,82.13,39140.0,81.5089,81.648,81.5089,81.5487,39140.0
2025-04-17 13:55:00,82.13,82.21,82.07,82.09,34549.0,81.5487,81.6281,81.4891,81.5089,34549.0
2025-04-17 14:00:00,82.11,82.21,82.04,82.21,32827.0,81.5288,81.6281,81.4593,81.6281,32827.0
2025-04-17 14:05:00,82.18,82.21,82.08,82.1,64486.0,81.5983,81.6281,81.499,81.5189,64486.0
2025-04-17 14:10:00,82.09,82.12,81.88,81.98,52500.0,81.5089,81.5387,81.3004,81.3997,52500.0
2025-04-17 14:15:00,81.97,82.06,81.9,81.97,36104.0,81.3898,81.4792,81.3203,81.3898,36104.0
2025-04-17 14:20:00,81.97,81.99,81.91,81.91,22576.0,81.3898,81.4097,81.3302,81.3302,22576.0
2025-04-17 14:25:00,81.92,81.98,81.81,81.91,36086.0,81.3402,81.3997,81.2309,81.3302,36086.0
2025-04-17 14:30:00,81.91,82.05,81.9,81.97,30090.0,81.3302,81.4692,81.3203,81.3898,30090.0
2025-04-17 14:35:00,81.95,82.0,81.94,81.96,29236.0,81.3699,81.4196,81.36,81.3799,29236.0
2025-04-17 14:40:00,81.99,82.02,81.92,81.99,54051.0,81.4097,81.4394,81.3402,81.4097,54051.0
2025-04-17 14:45:00,82.0,82.04,81.8,81.9,47040.0,81.4196,81.4593,81.221,81.3203,47040.0
2025-04-17 14:50:00,81.89,81.98,81.77,81.84,32771.0,81.3104,81.3997,81.1912,81.2607,32771.0
2025-04-17 14:55:00,81.83,81.83,81.68,81.71,79526.0,81.2508,81.2508,81.1019,81.1316,79526.0
2025-04-17 15:00:00,81.71,81.75,81.63,81.67,37872.0,81.1316,81.1714,81.0522,81.0919,37872.0
2025-04-17 15:05:00,81.67,81.77,81.65,81.77,55799.0,81.0919,81.1912,81.0721,81.1912,55799.0
2025-04-17 15:10:00,81.8,81.82,81.59,81.67,66060.0,81.221,81.2409,81.0125,81.0919,66060.0
2025-04-17 15:15:00,81.66,81.66,81.51,81.63,93766.0,81.082,81.082,80.9331,81.0522,93766.0
2025-04-17 15:20:00,81.63,81.75,81.48,81.7,100480.0,81.0522,81.1714,80.9033,81.1217,100480.0
2025-04-17 15:25:00,81.7,81.71,81.61,81.62,55284.0,81.1217,81.1316,81.0323,81.0423,55284.0
2025-04-17 15:30:00,81.61,81.76,81.56,81.74,83521.0,81.0323,81.1813,80.9827,81.1614,83521.0
2025-04-17 15:35:00,81.73,81.77,81.64,81.76,61894.0,81.1515,81.1912,81.0621,81.1813,61894.0
2025-04-17 15:40:00,81.76,81.92,81.64,81.77,67813.0,81.1813,81.3402,81.0621,81.1912,67813.0
2025-04-17 15:45:00,81.78,81.79,81.6,81.64,102818.0,81.2011,81.2111,81.0224,81.0621,102818.0
2025-04-17 15:50:00,81.62,81.73,81.4,81.7,150417.0,81.0423,81.1515,80.8238,81.1217,150417.0
2025-04-17 15:55:00,81.69,81.73,81.43,81.49,492529.0,81.1118,81.1515,80.8536,80.9132,492529.0
2025-04-21 09:30:00,80.36,80.4,79.83,79.92,137210.0,79.7912,79.8309,79.2649,79.3543,137210.0
2025-04-21 09:35:00,79.86,80.28,79.78,80.2,37594.0,79.2947,79.7118,79.2153,79.6323,37594.0
2025-04-21 09:40:00,80.3,80.3,79.91,80.01,29873.0,79.7316,79.7316,79.3444,79.4437,29873.0
2025-04-21 09:45:00,80.01,80.04,79.79,79.92,51975.0,79.4437,79.4735,79.2252,79.3543,51975.0
2025-04-21 09:50:00,79.9,79.99,79.32,79.42,59453.0,79.3345,79.4238,78.7586,78.8578,59453.0
2025-04-21 09:55:00,79.4,79.41,78.96,78.98,105067.0,78.838,78.8479,78.4011,78.421,105067.0
2025-04-21 10:00:00,78.97,79.03,78.82,79.01,128145.0,78.411,78.4706,78.2621,78.4508,128145.0
2025-04-21 10:05:00,79.01,79.12,78.91,79.02,125929.0,78.4508,78.56,78.3515,78.4607,125929.0
2025-04-21 10:10:00,79.03,79.24,79.01,79.2,137828.0,78.4706,78.6791,78.4508,78.6394,137828.0
2025-04-21 10:15:00,79.2,79.26,79.0,79.12,51799.0,78.6394,78.699,78.4408,78.56,51799.0
2025-04-21 10:20:00,79.11,79.15,78.78,78.83,149503.0,78.55,78.5898,78.2224,78.272,149503.0
2025-04-21 10:25:00,78.83,79.04,78.82,78.99,91620.0,78.272,78.4805,78.2621,78.4309,91620.0
2025-04-21 10:30:00,78.98,79.1,78.84,78.91,90652.0,78.421,78.5401,78.282,78.3515,90652.0
2025-04-21 10:35:00,78.9,78.99,78.76,78.79,112291.0,78.3415,78.4309,78.2025,78.2323,112291.0
2025-04-21 10:40:00,78.8,78.92,78.67,78.68,83113.0,78.2422,78.3614,78.1132,78.1231,83113.0
2025-04-21 10:45:00,78.69,78.76,78.46,78.47,153704.0,78.133,78.2025,77.9046,77.9146,153704.0
2025-04-21 10:50:00,78.47,78.81,78.43,78.76,73925.0,77.9146,78.2522,77.8749,78.2025,73925.0
2025-04-21 10:55:00,78.77,78.81,78.64,78.69,64287.0,78.2124,78.2522,78.0834,78.133,64287.0
2025-04-21 11:00:00,78.68,78.79,78.55,78.59,56797.0,78.1231,78.2323,77.994,78.0337,56797.0
2025-04-21 11:05:00,78.59,78.71,78.48,78.7,101903.0,78.0337,78.1529,77.9245,78.1429,101903.0
2025-04-21 11:10:00,78.7,78.78,78.52,78.54,119486.0,78.1429,78.2224,77.9642,77.9841,119486.0
2025-04-21 11:15:00,78.53,78.58,78.43,78.54,95883.0,77.9741,78.0238,77.8749,77.9841,95883.0
2025-04-21 11:20:00,78.54,78.69,78.44,78.44,58575.0,77.9841,78.133,77.8848,77.8848,58575.0
2025-04-21 11:25:00,78.45,78.54,78.35,78.42,78607.0,77.8947,77.9841,77.7954,77.8649,78607.0
2025-04-21 11:30:00,78.42,78.43,78.2,78.23,71448.0,77.8649,77.8749,77.6465,77.6763,71448.0
2025-04-21 11:35:00,78.23,78.31,78.19,78.24,66924.0,77.6763,77.7557,77.6366,77.6862,66924.0
2025-04-21 11:40:00,78.23,78.5,78.23,78.48,268959.0,77.6763,77.9444,77.6763,77.9245,268959.0
2025-04-21 11:45:00,78.48,78.54,78.19,78.25,152017.0,77.9245,77.9841,77.6366,77.6961,152017.0
2025-04-21 11:50:00,78.24,78.37,78.15,78.3,80724.0,77.6862,77.8153,77.5968,77.7458,80724.0
2025-04-21 11:55:00,78.29,78.34,78.13,78.16,269612.0,77.7358,77.7855,77.577,77.6068,269612.0
2025-04-21 12:00:00,78.17,78.67,78.17,78.61,128202.0,77.6167,78.1132,77.6167,78.0536,128202.0
2025-04-21 12:05:00,78.61,78.91,78.52,78.88,231092.0,78.0536,78.3515,77.9642,78.3217,231092.0
2025-04-21 12:10:00,78.88,78.91,78.75,78.84,43242.0,78.3217,78.3515,78.1926,78.282,43242.0
2025-04-21 12:15:00,78.83,78.87,78.71,78.73,36373.0,78.272,78.3117,78.1529,78.1727,36373.0
2025-04-21 12:20:00,78.73,78.91,78.71,78.89,48258.0,78.1727,78.3515,78.1529,78.3316,48258.0
2025-04-21 12:25:00,78.89,78.91,78.79,78.85,32595.0,78.3316,78.3515,78.2323,78.2919,32595.0
2025-04-21 12:30:00,78.85,79.22,78.81,79.2,170302.0,78.2919,78.6593,78.2522,78.6394,170302.0
2025-04-21 12:35:00,79.2,79.45,79.18,79.41,50051.0,78.6394,78.8876,78.6195,78.8479,50051.0
2025-04-21 12:40:00,79.42,79.61,79.4,79.55,32883.0,78.8578,79.0465,78.838,78.9869,32883.0
2025-04-21 12:45:00,79.55,79.55,79.18,79.22,41831.0,78.9869,78.9869,78.6195,78.6593,41831.0
2025-04-21 12:50:00,79.23,79.36,79.19,79.27,102668.0,78.6692,78.7983,78.6295,78.7089,102668.0
2025-04-21 12:55:00,79.25,79.27,78.98,79.03,98596.0,78.6891,78.7089,78.421,78.4706,98596.0
2025-04-21 13:00:00,79.03,79.2,78.97,78.99,42212.0,78.4706,78.6394,78.411,78.4309,42212.0
2025-04-21 13:05:00,79.04,79.19,79.03,79.13,74575.0,78.4805,78.6295,78.4706,78.5699,74575.0
2025-04-21 13:10:00,79.11,79.3,79.11,79.13,35447.0,78.55,78.7387,78.55,78.5699,35447.0
2025-04-21 13:15:00,79.11,79.28,79.09,79.28,35659.0,78.55,78.7188,78.5302,78.7188,35659.0
2025-04-21 13:20:00,79.25,79.4,79.21,79.23,53152.0,78.6891,78.838,78.6493,78.6692,53152.0
2025-04-21 13:25:00,79.21,79.3,79.14,79.19,21011.0,78.6493,78.7387,78.5798,78.6295,21011.0
2025-04-21 13:30:00,79.21,79.3,79.16,79.2,61729.0,78.6493,78.7387,78.5997,78.6394,61729.0
2025-04-21 13:35:00,79.2,79.38,79.17,79.36,33657.0,78.6394,78.8181,78.6096,78.7983,33657.0
2025-04-21 13:40:00,79.36,79.43,79.3,79.38,46100.0,78.7983,78.8678,78.7387,78.8181,46100.0
2025-04-21 13:45:00,79.38,79.43,79.28,79.43,140682.0,78.8181,78.8678,78.7188,78.8678,140682.0
2025-04-21 13:50:00,79.41,79.56,79.41,79.51,48629.0,78.8479,78.9969,78.8479,78.9472,48629.0
2025-04-21 13:55:00,79.5,79.54,79.42,79.42,34141.0,78.9373,78.977,78.8578,78.8578,34141.0
2025-04-21 14:00:00,79.42,79.43,79.36,79.38,25963.0,78.8578,78.8678,78.7983,78.8181,25963.0
2025-04-21 14:05:00,79.37,79.53,79.35,79.46,41664.0,78.8082,78.9671,78.7883,78.8976,41664.0
2025-04-21 14:10:00,79.46,79.51,79.38,79.5,31366.0,78.8976,78.9472,78.8181,78.9373,31366.0
2025-04-21 14:15:00,79.5,79.7,79.47,79.66,58511.0,78.9373,79.1359,78.9075,79.0961,58511.0
2025-04-21 14:20:00,79.66,79.73,79.61,79.61,52869.0,79.0961,79.1657,79.0465,79.0465,52869.0
2025-04-21 14:25:00,79.61,79.67,79.59,79.65,60284.0,79.0465,79.1061,79.0266,79.0862,60284.0
2025-04-21 14:30:00,79.65,79.81,79.65,79.72,57006.0,79.0862,79.2451,79.0862,79.1557,57006.0
2025-04-21 14:35:00,79.72,79.78,79.7,79.77,28362.0,79.1557,79.2153,79.1359,79.2054,28362.0
2025-04-21 14:40:00,79.77,79.8,79.64,79.65,44174.0,79.2054,79.2352,79.0763,79.0862,44174.0
2025-04-21 14:45:00,79.64,79.66,79.57,79.63,55984.0,79.0763,79.0961,79.0068,79.0664,55984.0
2025-04-21 14:50:00,79.63,79.63,79.43,79.43,29190.0,79.0664,79.0664,78.8678,78.8678,29190.0
2025-04-21 14:55:00,79.43,79.46,79.38,79.4,23981.0,78.8678,78.8976,78.8181,78.838,23981.0
2025-04-21 15:00:00,79.39,79.58,79.39,79.56,33023.0,78.8281,79.0167,78.8281,78.9969,33023.0
2025-04-21 15:05:00,79.57,79.69,79.57,79.64,41919.0,79.0068,79.1259,79.0068,79.0763,41919.0
2025-04-21 15:10:00,79.65,79.79,79.63,79.67,36610.0,79.0862,79.2252,79.0664,79.1061,36610.0
2025-04-21 15:15:00,79.68,79.76,79.67,79.75,29726.0,79.116,79.1954,79.1061,79.1855,29726.0
2025-04-21 15:20:00,79.74,79.91,79.71,79.85,33924.0,79.1756,79.3444,79.1458,79.2848,33924.0
2025-04-21 15:25:00,79.86,79.88,79.72,79.78,42636.0,79.2947,79.3146,79.1557,79.2153,42636.0
2025-04-21 15:30:00,79.79,79.92,79.78,79.87,53773.0,79.2252,79.3543,79.2153,79.3047,53773.0
2025-04-21 15:35:00,79.87,80.08,79.86,79.92,57089.0,79.3047,79.5132,79.2947,79.3543,57089.0
2025-04-21 15:40:00,79.93,80.21,79.93,80.13,95801.0,79.3642,79.6423,79.3642,79.5628,95801.0
2025-04-21 15:45:00,80.13,80.39,80.13,80.39,117174.0,79.5628,79.821,79.5628,79.821,117174.0
2025-04-21 15:50:00,80.37,80.64,80.28,80.63,216560.0,79.8011,80.0692,79.7118,80.0593,216560.0
2025-04-21 15:55:00,80.63,80.82,80.55,80.68,591459.0,80.0593,80.2479,79.9799,80.1089,591459.0
2025-04-22 09:30:00,81.91,82.42,81.91,82.12,230619.0,81.3302,81.8366,81.3302,81.5387,230619.0
2025-04-22 09:35:00,82.12,82.21,81.71,82.21,79668.0,81.5387,81.6281,81.1316,81.6281,79668.0
2025-04-22 09:40:00,82.23,82.42,82.16,82.31,69878.0,81.648,81.8366,81.5785,81.7274,69878.0
2025-04-22 09:45:00,82.33,82.5,82.27,82.34,60065.0,81.7473,81.916,81.6877,81.7572,60065.0
2025-04-22 09:50:00,82.36,82.37,82.13,82.2,44921.0,81.777,81.787,81.5487,81.6182,44921.0
2025-04-22 09:55:00,82.17,82.22,82.06,82.14,81038.0,81.5884,81.638,81.4792,81.5586,81038.0
2025-04-22 10:00:00,82.08,82.2,81.99,82.1,38002.0,81.499,81.6182,81.4097,81.5189,38002.0
2025-04-22 10:05:00,82.09,82.35,82.07,82.26,70708.0,81.5089,81.7671,81.4891,81.6777,70708.0
2025-04-22 10:10:00,82.27,82.33,82.15,82.24,77798.0,81.6877,81.7473,81.5685,81.6579,77798.0
2025-04-22 10:15:00,82.23,82.48,82.2,82.44,48367.0,81.648,81.8962,81.6182,81.8565,48367.0
2025-04-22 10:20:00,82.46,82.6,82.45,82.55,45741.0,81.8763,82.0153,81.8664,81.9657,45741.0
2025-04-22 10:25:00,82.54,82.59,82.46,82.54,23271.0,81.9558,82.0054,81.8763,81.9558,23271.0
2025-04-22 10:30:00,82.54,82.63,82.46,82.63,32674.0,81.9558,82.0451,81.8763,82.0451,32674.0
2025-04-22 10:35:00,82.62,82.72,82.58,82.66,20486.0,82.0352,82.1345,81.9955,82.0749,20486.0
2025-04-22 10:40:00,82.67,82.72,82.61,82.68,24098.0,82.0848,82.1345,82.0253,82.0948,24098.0
2025-04-22 10:45:00,82.65,82.78,82.63,82.68,25820.0,82.065,82.1941,82.0451,82.0948,25820.0
2025-04-22 10:50:00,82.7,82.74,82.58,82.64,39042.0,82.1146,82.1543,81.9955,82.0551,39042.0
2025-04-22 10:55:00,82.65,82.85,82.62,82.8,43534.0,82.065,82.2636,82.0352,82.2139,43534.0
2025-04-22 11:00:00,82.8,83.02,82.73,82.95,46132.0,82.2139,82.4324,82.1444,82.3629,46132.0
2025-04-22 11:05:00,82.95,83.08,82.93,83.05,24728.0,82.3629,82.4919,82.343,82.4622,24728.0
2025-04-22 11:10:00,83.05,83.07,82.81,82.81,36070.0,82.4622,82.482,82.2239,82.2239,36070.0
2025-04-22 11:15:00,82.81,82.81,82.7,82.7,61294.0,82.2239,82.2239,82.1146,82.1146,61294.0
2025-04-22 11:20:00,82.7,82.73,82.51,82.56,44553.0,82.1146,82.1444,81.926,81.9756,44553.0
2025-04-22 11:25:00,82.57,82.65,82.54,82.62,58530.0,81.9856,82.065,81.9558,82.0352,58530.0
2025-04-22 11:30:00,82.64,82.72,82.56,82.72,39261.0,82.0551,82.1345,81.9756,82.1345,39261.0
2025-04-22 11:35:00,82.74,82.74,82.61,82.65,36938.0,82.1543,82.1543,82.0253,82.065,36938.0
2025-04-22 11:40:00,82.65,82.69,82.47,82.48,38610.0,82.065,82.1047,81.8863,81.8962,38610.0
2025-04-22 11:45:00,82.49,82.54,82.44,82.53,26546.0,81.9061,81.9558,81.8565,81.9458,26546.0
2025-04-22 11:50:00,82.52,82.69,82.49,82.61,31814.0,81.9359,82.1047,81.9061,82.0253,31814.0
2025-04-22 11:55:00,82.61,82.9,82.58,82.79,61834.0,82.0253,82.3132,81.9955,82.204,61834.0
2025-04-22 12:00:00,82.79,83.49,82.78,83.41,306637.0,82.204,82.899,82.1941,82.8196,306637.0
2025-04-22 12:05:00,83.41,83.48,83.11,83.19,200668.0,82.8196,82.8891,82.5217,82.6012,200668.0
2025-04-22 12:10:00,83.21,83.28,83.08,83.12,112839.0,82.621,82.6905,82.4919,82.5317,112839.0
2025-04-22 12:15:00,83.11,83.27,83.05,83.27,67413.0,82.5217,82.6806,82.4622,82.6806,67413.0
2025-04-22 12:20:00,83.27,83.45,83.25,83.41,82234.0,82.6806,82.8593,82.6607,82.8196,82234.0
2025-04-22 12:25:00,83.4,83.4,83.22,83.32,86367.0,82.8097,82.8097,82.631,82.7302,86367.0
2025-04-22 12:30:00,83.32,83.33,83.15,83.17,94376.0,82.7302,82.7402,82.5614,82.5813,94376.0
2025-04-22 12:35:00,83.16,83.27,83.16,83.16,41409.0,82.5714,82.6806,82.5714,82.5714,41409.0
2025-04-22 12:40:00,83.17,83.23,83.07,83.13,43430.0,82.5813,82.6409,82.482,82.5416,43430.0
2025-04-22 12:45:00,83.14,83.15,82.98,83.09,46713.0,82.5515,82.5614,82.3927,82.5019,46713.0
2025-04-22 12:50:00,83.09,83.1,82.89,83.01,73743.0,82.5019,82.5118,82.3033,82.4224,73743.0
2025-04-22 12:55:00,83.01,83.04,82.94,82.95,27424.0,82.4224,82.4522,82.3529,82.3629,27424.0
2025-04-22 13:00:00,82.95,83.0,82.84,82.87,63123.0,82.3629,82.4125,82.2536,82.2834,63123.0
2025-04-22 13:05:00,82.9,83.0,82.7,82.91,53837.0,82.3132,82.4125,82.1146,82.3231,53837.0
2025-04-22 13:10:00,82.89,82.9,82.46,82.52,54551.0,82.3033,82.3132,81.8763,81.9359,54551.0
2025-04-22 13:15:00,82.52,82.52,82.11,82.29,22370.0,81.9359,81.9359,81.5288,81.7075,22370.0
2025-04-22 13:20:00,82.29,82.35,81.97,82.04,44380.0,81.7075,81.7671,81.3898,81.4593,44380.0
2025-04-22 13:25:00,82.01,82.33,81.84,81.91,60541.0,81.4295,81.7473,81.2607,81.3302,60541.0
2025-04-22 13:30:00,81.91,82.01,81.78,81.93,53447.0,81.3302,81.4295,81.2011,81.3501,53447.0
2025-04-22 13:35:00,81.94,82.18,81.93,82.06,47094.0,81.36,81.5983,81.3501,81.4792,47094.0
2025-04-22 13:40:00,82.02,82.06,81.89,81.98,33271.0,81.4394,81.4792,81.3104,81.3997,33271.0
2025-04-22 13:45:00,82.0,82.0,81.76,81.78,28110.0,81.4196,81.4196,81.1813,81.2011,28110.0
2025-04-22 13:50:00,81.78,81.88,81.68,81.88,34580.0,81.2011,81.3004,81.1019,81.3004,34580.0
2025-04-22 13:55:00,81.91,81.91,81.7,81.7,17158.0,81.3302,81.3302,81.1217,81.1217,17158.0
2025-04-22 14:00:00,81.71,81.92,81.71,81.89,84678.0,81.1316,81.3402,81.1316,81.3104,84678.0
2025-04-22 14:05:00,81.92,82.12,81.9,82.06,29585.0,81.3402,81.5387,81.3203,81.4792,29585.0
2025-04-22 14:10:00,82.06,82.12,82.0,82.09,30618.0,81.4792,81.5387,81.4196,81.5089,30618.0
2025-04-22 14:15:00,82.09,82.19,82.04,82.13,63196.0,81.5089,81.6082,81.4593,81.5487,63196.0
2025-04-22 14:20:00,82.14,82.36,82.12,82.26,63239.0,81.5586,81.777,81.5387,81.6777,63239.0
2025-04-22 14:25:00,82.28,82.31,82.21,82.24,27203.0,81.6976,81.7274,81.6281,81.6579,27203.0
2025-04-22 14:30:00,82.24,82.34,82.24,82.31,30491.0,81.6579,81.7572,81.6579,81.7274,30491.0
2025-04-22 14:35:00,82.31,82.36,82.25,82.25,43604.0,81.7274,81.777,81.6678,81.6678,43604.0
2025-04-22 14:40:00,82.26,82.38,82.24,82.3,32112.0,81.6777,81.7969,81.6579,81.7175,32112.0
2025-04-22 14:45:00,82.31,82.46,82.31,82.37,28024.0,81.7274,81.8763,81.7274,81.787,28024.0
2025-04-22 14:50:00,82.38,82.42,82.33,82.39,37364.0,81.7969,81.8366,81.7473,81.8068,37364.0
2025-04-22 14:55:00,82.39,82.45,82.3,82.3,41782.0,81.8068,81.8664,81.7175,81.7175,41782.0
2025-04-22 15:00:00,82.31,82.41,82.29,82.37,45915.0,81.7274,81.8267,81.7075,81.787,45915.0
2025-04-22 15:05:00,82.37,82.38,82.2,82.25,43462.0,81.787,81.7969,81.6182,81.6678,43462.0
2025-04-22 15:10:00,82.24,82.25,82.13,82.13,69510.0,81.6579,81.6678,81.5487,81.5487,69510.0
2025-04-22 15:15:00,82.15,82.19,81.96,82.0,55054.0,81.5685,81.6082,81.3799,81.4196,55054.0
2025-04-22 15:20:00,82.0,82.03,81.86,81.92,57097.0,81.4196,81.4494,81.2806,81.3402,57097.0
2025-04-22 15:25:00,81.94,82.0,81.82,81.93,67423.0,81.36,81.4196,81.2409,81.3501,67423.0
2025-04-22 15:30:00,81.92,81.99,81.85,81.88,64459.0,81.3402,81.4097,81.2706,81.3004,64459.0
2025-04-22 15:35:00,81.89,81.99,81.79,81.83,46031.0,81.3104,81.4097,81.2111,81.2508,46031.0
2025-04-22 15:40:00,81.83,82.1,81.8,82.01,57400.0,81.2508,81.5189,81.221,81.4295,57400.0
2025-04-22 15:45:00,82.02,82.11,81.96,82.02,101983.0,81.4394,81.5288,81.3799,81.4394,101983.0
2025-04-22 15:50:00,82.0,82.0,81.62,81.74,204831.0,81.4196,81.4196,81.0423,81.1614,204831.0
2025-04-22 15:55:00,81.74,81.89,81.64,81.71,892915.0,81.1614,81.3104,81.0621,81.1316,892915.0
2025-04-23 09:30:00,84.01,84.54,83.71,83.96,291013.0,83.4154,83.9416,83.1175,83.3657,291013.0
2025-04-23 09:35:00,83.94,84.84,83.94,84.38,186858.0,83.3459,84.2395,83.3459,83.7827,186858.0
2025-04-23 09:40:00,84.4,85.15,84.33,85.0,240496.0,83.8026,84.5473,83.7331,84.3984,240496.0
2025-04-23 09:45:00,85.03,85.64,84.99,85.6,203972.0,84.4281,85.0338,84.3884,84.9941,203972.0
2025-04-23 09:50:00,85.63,85.74,84.81,84.84,169433.0,85.0239,85.1331,84.2097,84.2395,169433.0
2025-04-23 09:55:00,84.84,85.05,84.66,84.9,106659.0,84.2395,84.448,84.0608,84.2991,106659.0
2025-04-23 10:00:00,85.0,85.4,84.5,85.36,181885.0,84.3984,84.7955,83.9019,84.7558,181885.0
2025-04-23 10:05:00,85.38,85.4,85.08,85.34,181001.0,84.7757,84.7955,84.4778,84.7359,181001.0
2025-04-23 10:10:00,85.34,85.4,85.1,85.21,77388.0,84.7359,84.7955,84.4976,84.6069,77388.0
2025-04-23 10:15:00,85.2,85.23,84.83,84.86,104002.0,84.5969,84.6267,84.2296,84.2593,104002.0
2025-04-23 10:20:00,84.89,84.94,84.6,84.75,67527.0,84.2891,84.3388,84.0012,84.1501,67527.0
2025-04-23 10:25:00,84.75,84.98,84.72,84.83,24934.0,84.1501,84.3785,84.1203,84.2296,24934.0
2025-04-23 10:30:00,84.81,85.11,84.76,85.05,40854.0,84.2097,84.5076,84.1601,84.448,40854.0
2025-04-23 10:35:00,85.06,85.13,84.86,84.93,55065.0,84.4579,84.5274,84.2593,84.3288,55065.0
2025-04-23 10:40:00,84.91,85.01,84.74,84.92,37204.0,84.309,84.4083,84.1402,84.3189,37204.0
2025-04-23 10:45:00,84.92,84.98,84.82,84.92,18963.0,84.3189,84.3785,84.2196,84.3189,18963.0
2025-04-23 10:50:00,84.92,84.92,84.64,84.66,34623.0,84.3189,84.3189,84.0409,84.0608,34623.0
2025-04-23 10:55:00,84.66,84.71,84.55,84.6,34895.0,84.0608,84.1104,83.9515,84.0012,34895.0
2025-04-23 11:00:00,84.56,84.73,84.26,84.65,91447.0,83.9615,84.1303,83.6636,84.0508,91447.0
2025-04-23 11:05:00,84.63,84.74,84.55,84.56,18745.0,84.031,84.1402,83.9515,83.9615,18745.0
2025-04-23 11:10:00,84.55,84.6,84.43,84.57,24798.0,83.9515,84.0012,83.8324,83.9714,24798.0
2025-04-23 11:15:00,84.55,84.57,84.18,84.19,41471.0,83.9515,83.9714,83.5842,83.5941,41471.0
2025-04-23 11:20:00,84.17,84.3,83.75,84.02,88257.0,83.5742,83.7033,83.1572,83.4253,88257.0
2025-04-23 11:25:00,84.0,84.04,83.59,83.71,51744.0,83.4054,83.4451,82.9983,83.1175,51744.0
2025-04-23 11:30:00,83.7,83.85,83.45,83.78,49196.0,83.1076,83.2565,82.8593,83.187,49196.0
2025-04-23 11:35:00,83.79,83.81,83.58,83.69,44267.0,83.1969,83.2168,82.9884,83.0976,44267.0
2025-04-23 11:40:00,83.7,83.71,83.42,83.56,45943.0,83.1076,83.1175,82.8295,82.9685,45943.0
2025-04-23 11:45:00,83.57,83.64,83.2,83.26,98157.0,82.9785,83.048,82.6111,82.6707,98157.0
2025-04-23 11:50:00,83.29,83.45,83.17,83.33,32507.0,82.7005,82.8593,82.5813,82.7402,32507.0
2025-04-23 11:55:00,83.33,83.47,83.31,83.37,42493.0,82.7402,82.8792,82.7203,82.7799,42493.0
2025-04-23 12:00:00,83.38,83.38,83.21,83.31,15793.0,82.7898,82.7898,82.621,82.7203,15793.0
2025-04-23 12:05:00,83.31,83.34,83.09,83.1,22270.0,82.7203,82.7501,82.5019,82.5118,22270.0
2025-04-23 12:10:00,83.09,83.31,83.07,83.08,29170.0,82.5019,82.7203,82.482,82.4919,29170.0
2025-04-23 12:15:00,83.08,83.08,82.88,82.9,24129.0,82.4919,82.4919,82.2934,82.3132,24129.0
2025-04-23 12:20:00,82.9,82.94,82.75,82.88,42917.0,82.3132,82.3529,82.1643,82.2934,42917.0
2025-04-23 12:25:00,82.86,83.15,82.75,83.15,45313.0,82.2735,82.5614,82.1643,82.5614,45313.0
2025-04-23 12:30:00,83.15,83.33,83.1,83.3,82315.0,82.5614,82.7402,82.5118,82.7104,82315.0
2025-04-23 12:35:00,83.29,83.46,83.29,83.43,29375.0,82.7005,82.8693,82.7005,82.8395,29375.0
2025-04-23 12:40:00,83.42,83.51,83.39,83.43,25273.0,82.8295,82.9189,82.7997,82.8395,25273.0
2025-04-23 12:45:00,83.4,83.46,83.15,83.17,22905.0,82.8097,82.8693,82.5614,82.5813,22905.0
2025-04-23 12:50:00,83.15,83.27,83.11,83.23,17566.0,82.5614,82.6806,82.5217,82.6409,17566.0
2025-04-23 12:55:00,83.23,83.45,83.21,83.4,16541.0,82.6409,82.8593,82.621,82.8097,16541.0
2025-04-23 13:00:00,83.4,83.41,82.93,83.3,45058.0,82.8097,82.8196,82.343,82.7104,45058.0
2025-04-23 13:05:00,83.33,83.55,83.27,83.47,24914.0,82.7402,82.9586,82.6806,82.8792,24914.0
2025-04-23 13:10:00,83.47,83.5,83.37,83.42,27202.0,82.8792,82.909,82.7799,82.8295,27202.0
2025-04-23 13:15:00,83.44,83.52,83.4,83.42,39144.0,82.8494,82.9288,82.8097,82.8295,39144.0
2025-04-23 13:20:00,83.42,83.45,83.33,83.37,21542.0,82.8295,82.8593,82.7402,82.7799,21542.0
2025-04-23 13:25:00,83.38,83.45,83.25,83.25,41459.0,82.7898,82.8593,82.6607,82.6607,41459.0
2025-04-23 13:30:00,83.27,83.41,83.12,83.14,38443.0,82.6806,82.8196,82.5317,82.5515,38443.0
2025-04-23 13:35:00,83.12,83.21,82.95,83.07,57537.0,82.5317,82.621,82.3629,82.482,57537.0
2025-04-23 13:40:00,83.08,83.23,82.99,83.23,31817.0,82.4919,82.6409,82.4026,82.6409,31817.0
2025-04-23 13:45:00,83.21,83.22,83.08,83.15,19953.0,82.621,82.631,82.4919,82.5614,19953.0
2025-04-23 13:50:00,83.14,83.33,83.08,83.31,15351.0,82.5515,82.7402,82.4919,82.7203,15351.0
2025-04-23 13:55:00,83.31,83.48,83.31,83.38,33568.0,82.7203,82.8891,82.7203,82.7898,33568.0
2025-04-23 14:00:00,83.38,83.47,83.22,83.35,25438.0,82.7898,82.8792,82.631,82.76,25438.0
2025-04-23 14:05:00,83.36,83.52,83.36,83.5,41122.0,82.77,82.9288,82.77,82.909,41122.0
2025-04-23 14:10:00,83.48,83.57,83.32,83.45,57177.0,82.8891,82.9785,82.7302,82.8593,57177.0
2025-04-23 14:15:00,83.47,83.55,83.42,83.48,53708.0,82.8792,82.9586,82.8295,82.8891,53708.0
2025-04-23 14:20:00,83.47,83.7,83.36,83.42,43194.0,82.8792,83.1076,82.77,82.8295,43194.0
2025-04-23 14:25:00,83.4,83.41,83.13,83.18,28113.0,82.8097,82.8196,82.5416,82.5912,28113.0
2025-04-23 14:30:00,83.18,83.43,83.18,83.25,21112.0,82.5912,82.8395,82.5912,82.6607,21112.0
2025-04-23 14:35:00,83.27,83.28,83.12,83.22,34383.0,82.6806,82.6905,82.5317,82.631,34383.0
2025-04-23 14:40:00,83.21,83.22,82.98,83.02,57997.0,82.621,82.631,82.3927,82.4324,57997.0
2025-04-23 14:45:00,83.03,83.11,82.98,83.08,40269.0,82.4423,82.5217,82.3927,82.4919,40269.0
2025-04-23 14:50:00,83.08,83.08,82.95,82.95,55301.0,82.4919,82.4919,82.3629,82.3629,55301.0
2025-04-23 14:55:00,82.97,83.08,82.91,82.92,56561.0,82.3827,82.4919,82.3231,82.3331,56561.0
2025-04-23 15:00:00,82.92,83.07,82.71,82.73,74674.0,82.3331,82.482,82.1246,82.1444,74674.0
2025-04-23 15:05:00,82.73,82.94,82.73,82.88,33720.0,82.1444,82.3529,82.1444,82.2934,33720.0
2025-04-23 15:10:00,82.89,82.97,82.8,82.82,39745.0,82.3033,82.3827,82.2139,82.2338,39745.0
2025-04-23 15:15:00,82.81,82.85,82.71,82.83,47858.0,82.2239,82.2636,82.1246,82.2437,47858.0
2025-04-23 15:20:00,82.82,82.85,82.72,82.78,33632.0,82.2338,82.2636,82.1345,82.1941,33632.0
2025-04-23 15:25:00,82.78,82.94,82.75,82.85,30225.0,82.1941,82.3529,82.1643,82.2636,30225.0
2025-04-23 15:30:00,82.84,83.04,82.83,82.89,30974.0,82.2536,82.4522,82.2437,82.3033,30974.0
2025-04-23 15:35:00,82.88,82.9,82.75,82.81,41117.0,82.2934,82.3132,82.1643,82.2239,41117.0
2025-04-23 15:40:00,82.82,82.85,82.65,82.7,97105.0,82.2338,82.2636,82.065,82.1146,97105.0
2025-04-23 15:45:00,82.71,82.85,82.65,82.81,74665.0,82.1246,82.2636,82.065,82.2239,74665.0
2025-04-23 15:50:00,82.83,83.17,82.83,83.11,128097.0,82.2437,82.5813,82.2437,82.5217,128097.0
2025-04-23 15:55:00,83.13,83.15,82.76,82.78,536190.0,82.5416,82.5614,82.1742,82.1941,536190.0
2025-04-24 09:30:00,82.39,82.79,81.58,81.72,253576.0,81.8068,82.204,81.0026,81.1416,253576.0
2025-04-24 09:35:00,81.68,82.5,81.67,82.33,153027.0,81.1019,81.916,81.0919,81.7473,153027.0
2025-04-24 09:40:00,82.3,82.78,82.29,82.6,188702.0,81.7175,82.1941,81.7075,82.0153,188702.0
2025-04-24 09:45:00,82.57,82.66,82.3,82.48,98495.0,81.9856,82.0749,81.7175,81.8962,98495.0
2025-04-24 09:50:00,82.48,83.0,82.47,82.98,68702.0,81.8962,82.4125,81.8863,82.3927,68702.0
2025-04-24 09:55:00,82.98,83.29,82.94,83.26,82129.0,82.3927,82.7005,82.3529,82.6707,82129.0
2025-04-24 10:00:00,83.24,83.39,82.93,83.04,70383.0,82.6508,82.7997,82.343,82.4522,70383.0
2025-04-24 10:05:00,82.98,83.2,82.97,83.08,50024.0,82.3927,82.6111,82.3827,82.4919,50024.0
2025-04-24 10:10:00,83.09,83.09,82.86,82.95,59425.0,82.5019,82.5019,82.2735,82.3629,59425.0
2025-04-24 10:15:00,82.95,83.03,82.85,83.01,75337.0,82.3629,82.4423,82.2636,82.4224,75337.0
2025-04-24 10:20:00,83.01,83.34,83.0,83.34,31078.0,82.4224,82.7501,82.4125,82.7501,31078.0
2025-04-24 10:25:00,83.34,83.43,83.26,83.42,33722.0,82.7501,82.8395,82.6707,82.8295,33722.0
2025-04-24 10:30:00,83.39,83.51,83.34,83.43,42296.0,82.7997,82.9189,82.7501,82.8395,42296.0
2025-04-24 10:35:00,83.41,83.57,83.31,83.31,48532.0,82.8196,82.9785,82.7203,82.7203,48532.0
2025-04-24 10:40:00,83.35,83.38,83.1,83.17,38161.0,82.76,82.7898,82.5118,82.5813,38161.0
2025-04-24 10:45:00,83.16,83.17,82.82,83.02,55867.0,82.5714,82.5813,82.2338,82.4324,55867.0
2025-04-24 10:50:00,83.04,83.04,82.8,82.92,28650.0,82.4522,82.4522,82.2139,82.3331,28650.0
2025-04-24 10:55:00,82.96,83.07,82.93,83.02,35418.0,82.3728,82.482,82.343,82.4324,35418.0
2025-04-24 11:00:00,83.02,83.09,82.97,83.09,34603.0,82.4324,82.5019,82.3827,82.5019,34603.0
2025-04-24 11:05:00,83.09,83.16,83.04,83.15,18601.0,82.5019,82.5714,82.4522,82.5614,18601.0
2025-04-24 11:10:00,83.15,83.3,83.01,83.21,19447.0,82.5614,82.7104,82.4224,82.621,19447.0
2025-04-24 11:15:00,83.2,83.41,83.2,83.41,25326.0,82.6111,82.8196,82.6111,82.8196,25326.0
2025-04-24 11:20:00,83.42,83.54,83.32,83.37,77631.0,82.8295,82.9487,82.7302,82.7799,77631.0
2025-04-24 11:25:00,83.34,83.49,83.21,83.38,31503.0,82.7501,82.899,82.621,82.7898,31503.0
2025-04-24 11:30:00,83.38,83.6,83.34,83.6,19681.0,82.7898,83.0083,82.7501,83.0083,19681.0
2025-04-24 11:35:00,83.6,83.64,83.51,83.54,13873.0,83.0083,83.048,82.9189,82.9487,13873.0
2025-04-24 11:40:00,83.59,83.69,83.48,83.52,13102.0,82.9983,83.0976,82.8891,82.9288,13102.0
2025-04-24 11:45:00,83.52,83.72,83.47,83.66,18058.0,82.9288,83.1274,82.8792,83.0678,18058.0
2025-04-24 11:50:00,83.67,83.7,83.59,83.65,49841.0,83.0778,83.1076,82.9983,83.0579,49841.0
2025-04-24 11:55:00,83.65,83.7,83.44,83.5,32344.0,83.0579,83.1076,82.8494,82.909,32344.0
2025-04-24 12:00:00,83.51,83.53,83.44,83.51,42291.0,82.9189,82.9388,82.8494,82.9189,42291.0
2025-04-24 12:05:00,83.51,83.52,83.35,83.41,15828.0,82.9189,82.9288,82.76,82.8196,15828.0
2025-04-24 12:10:00,83.38,83.55,83.36,83.51,11699.0,82.7898,82.9586,82.77,82.9189,11699.0
2025-04-24 12:15:00,83.51,83.7,83.45,83.61,27262.0,82.9189,83.1076,82.8593,83.0182,27262.0
2025-04-24 12:20:00,83.61,83.66,83.49,83.49,15757.0,83.0182,83.0678,82.899,82.899,15757.0
2025-04-24 12:25:00,83.46,83.7,83.41,83.52,25849.0,82.8693,83.1076,82.8196,82.9288,25849.0
2025-04-24 12:30:00,83.52,83.62,83.47,83.48,36093.0,82.9288,83.0281,82.8792,82.8891,36093.0
2025-04-24 12:35:00,83.45,83.55,83.44,83.45,42497.0,82.8593,82.9586,82.8494,82.8593,42497.0
2025-04-24 12:40:00,83.45,83.53,83.43,83.51,18609.0,82.8593,82.9388,82.8395,82.9189,18609.0
2025-04-24 12:45:00,83.52,83.52,83.42,83.49,22231.0,82.9288,82.9288,82.8295,82.899,22231.0
2025-04-24 12:50:00,83.5,83.53,83.41,83.46,12692.0,82.909,82.9388,82.8196,82.8693,12692.0
2025-04-24 12:55:00,83.48,83.54,83.45,83.45,31354.0,82.8891,82.9487,82.8593,82.8593,31354.0
2025-04-24 13:00:00,83.43,83.47,83.34,83.41,16098.0,82.8395,82.8792,82.7501,82.8196,16098.0
2025-04-24 13:05:00,83.42,83.44,83.3,83.32,15727.0,82.8295,82.8494,82.7104,82.7302,15727.0
2025-04-24 13:10:00,83.33,83.36,83.28,83.34,15465.0,82.7402,82.77,82.6905,82.7501,15465.0
2025-04-24 13:15:00,83.35,83.35,83.16,83.16,40047.0,82.76,82.76,82.5714,82.5714,40047.0
2025-04-24 13:20:00,83.17,83.21,83.07,83.16,44586.0,82.5813,82.621,82.482,82.5714,44586.0
2025-04-24 13:25:00,83.16,83.25,83.15,83.2,26594.0,82.5714,82.6607,82.5614,82.6111,26594.0
2025-04-24 13:30:00,83.18,83.28,83.09,83.12,30625.0,82.5912,82.6905,82.5019,82.5317,30625.0
2025-04-24 13:35:00,83.1,83.2,83.08,83.19,16792.0,82.5118,82.6111,82.4919,82.6012,16792.0
2025-04-24 13:40:00,83.17,83.27,83.13,83.18,30370.0,82.5813,82.6806,82.5416,82.5912,30370.0
2025-04-24 13:45:00,83.18,83.32,83.09,83.28,22703.0,82.5912,82.7302,82.5019,82.6905,22703.0
2025-04-24 13:50:00,83.29,83.32,83.2,83.31,20615.0,82.7005,82.7302,82.6111,82.7203,20615.0
2025-04-24 13:55:00,83.32,83.33,83.25,83.29,16194.0,82.7302,82.7402,82.6607,82.7005,16194.0
2025-04-24 14:00:00,83.27,83.35,83.24,83.26,82340.0,82.6806,82.76,82.6508,82.6707,82340.0
2025-04-24 14:05:00,83.25,83.35,83.21,83.23,17711.0,82.6607,82.76,82.621,82.6409,17711.0
2025-04-24 14:10:00,83.23,83.29,83.14,83.26,23486.0,82.6409,82.7005,82.5515,82.6707,23486.0
2025-04-24 14:15:00,83.23,83.36,83.18,83.34,110181.0,82.6409,82.77,82.5912,82.7501,110181.0
2025-04-24 14:20:00,83.35,83.37,83.27,83.37,13270.0,82.76,82.7799,82.6806,82.7799,13270.0
2025-04-24 14:25:00,83.36,83.38,83.26,83.29,38176.0,82.77,82.7898,82.6707,82.7005,38176.0
2025-04-24 14:30:00,83.27,83.38,83.27,83.31,18184.0,82.6806,82.7898,82.6806,82.7203,18184.0
2025-04-24 14:35:00,83.31,83.42,83.3,83.42,22979.0,82.7203,82.8295,82.7104,82.8295,22979.0
2025-04-24 14:40:00,83.42,83.45,83.34,83.39,25339.0,82.8295,82.8593,82.7501,82.7997,25339.0
2025-04-24 14:45:00,83.42,83.48,83.37,83.46,42971.0,82.8295,82.8891,82.7799,82.8693,42971.0
2025-04-24 14:50:00,83.48,83.57,83.47,83.51,36576.0,82.8891,82.9785,82.8792,82.9189,36576.0
2025-04-24 14:55:00,83.51,83.59,83.5,83.55,32253.0,82.9189,82.9983,82.909,82.9586,32253.0
2025-04-24 15:00:00,83.55,83.55,83.42,83.44,27296.0,82.9586,82.9586,82.8295,82.8494,27296.0
2025-04-24 15:05:00,83.45,83.56,83.42,83.53,24348.0,82.8593,82.9685,82.8295,82.9388,24348.0
2025-04-24 15:10:00,83.53,83.54,83.32,83.4,37031.0,82.9388,82.9487,82.7302,82.8097,37031.0
2025-04-24 15:15:00,83.39,83.56,83.39,83.5,28704.0,82.7997,82.9685,82.7997,82.909,28704.0
2025-04-24 15:20:00,83.49,83.67,83.49,83.66,36490.0,82.899,83.0778,82.899,83.0678,36490.0
2025-04-24 15:25:00,83.67,83.77,83.61,83.62,49463.0,83.0778,83.1771,83.0182,83.0281,49463.0
2025-04-24 15:30:00,83.61,83.71,83.61,83.67,33348.0,83.0182,83.1175,83.0182,83.0778,33348.0
2025-04-24 15:35:00,83.65,83.87,83.58,83.81,35357.0,83.0579,83.2764,82.9884,83.2168,35357.0
2025-04-24 15:40:00,83.81,84.02,83.77,83.98,85055.0,83.2168,83.4253,83.1771,83.3856,85055.0
2025-04-24 15:45:00,83.97,84.06,83.93,84.03,63786.0,83.3756,83.465,83.3359,83.4352,63786.0
2025-04-24 15:50:00,84.05,84.14,83.92,84.1,148836.0,83.4551,83.5444,83.326,83.5047,148836.0
2025-04-24 15:55:00,84.11,84.11,83.84,83.84,353254.0,83.5147,83.5147,83.2466,83.2466,353254.0
2025-04-25 09:30:00,83.63,83.96,83.15,83.65,92656.0,83.038,83.3657,82.5614,83.0579,92656.0
2025-04-25 09:35:00,83.62,83.99,83.61,83.69,53180.0,83.0281,83.3955,83.0182,83.0976,53180.0
2025-04-25 09:40:00,83.67,83.79,83.4,83.48,70591.0,83.0778,83.1969,82.8097,82.8891,70591.0
2025-04-25 09:45:00,83.56,83.6,83.14,83.19,33390.0,82.9685,83.0083,82.5515,82.6012,33390.0
2025-04-25 09:50:00,83.19,83.35,82.89,83.04,65016.0,82.6012,82.76,82.3033,82.4522,65016.0
2025-04-25 09:55:00,83.06,83.13,82.66,82.72,35631.0,82.4721,82.5416,82.0749,82.1345,35631.0
2025-04-25 10:00:00,82.75,83.1,82.71,82.88,78602.0,82.1643,82.5118,82.1246,82.2934,78602.0
2025-04-25 10:05:00,82.84,83.3,82.8,83.25,92463.0,82.2536,82.7104,82.2139,82.6607,92463.0
2025-04-25 10:10:00,83.24,83.34,83.18,83.3,41724.0,82.6508,82.7501,82.5912,82.7104,41724.0
2025-04-25 10:15:00,83.3,83.47,83.17,83.28,62991.0,82.7104,82.8792,82.5813,82.6905,62991.0
2025-04-25 10:20:00,83.28,83.31,82.7,83.0,40009.0,82.6905,82.7203,82.1146,82.4125,40009.0
2025-04-25 10:25:00,83.01,83.01,82.69,82.7,33082.0,82.4224,82.4224,82.1047,82.1146,33082.0
2025-04-25 10:30:00,82.67,82.79,82.46,82.74,80515.0,82.0848,82.204,81.8763,82.1543,80515.0
2025-04-25 10:35:00,82.77,82.86,82.67,82.84,75164.0,82.1841,82.2735,82.0848,82.2536,75164.0
2025-04-25 10:40:00,82.84,83.08,82.83,83.06,65854.0,82.2536,82.4919,82.2437,82.4721,65854.0
2025-04-25 10:45:00,83.05,83.05,82.93,82.98,50215.0,82.4622,82.4622,82.343,82.3927,50215.0
2025-04-25 10:50:00,82.96,83.13,82.94,83.06,23487.0,82.3728,82.5416,82.3529,82.4721,23487.0
2025-04-25 10:55:00,83.07,83.24,83.05,83.22,20933.0,82.482,82.6508,82.4622,82.631,20933.0
2025-04-25 11:00:00,83.22,83.3,83.19,83.25,18827.0,82.631,82.7104,82.6012,82.6607,18827.0
2025-04-25 11:05:00,83.26,83.26,83.17,83.26,23298.0,82.6707,82.6707,82.5813,82.6707,23298.0
2025-04-25 11:10:00,83.27,83.37,83.26,83.36,30299.0,82.6806,82.7799,82.6707,82.77,30299.0
2025-04-25 11:15:00,83.36,83.38,83.14,83.22,22131.0,82.77,82.7898,82.5515,82.631,22131.0
2025-04-25 11:20:00,83.23,83.29,83.2,83.29,23897.0,82.6409,82.7005,82.6111,82.7005,23897.0
2025-04-25 11:25:00,83.28,83.31,83.07,83.09,27370.0,82.6905,82.7203,82.482,82.5019,27370.0
2025-04-25 11:30:00,83.09,83.14,83.04,83.04,18239.0,82.5019,82.5515,82.4522,82.4522,18239.0
2025-04-25 11:35:00,83.02,83.04,82.86,82.95,23833.0,82.4324,82.4522,82.2735,82.3629,23833.0
2025-04-25 11:40:00,82.95,83.04,82.87,82.9,24617.0,82.3629,82.4522,82.2834,82.3132,24617.0
2025-04-25 11:45:00,82.91,82.98,82.86,82.97,18501.0,82.3231,82.3927,82.2735,82.3827,18501.0
2025-04-25 11:50:00,82.97,83.12,82.97,83.11,18508.0,82.3827,82.5317,82.3827,82.5217,18508.0
2025-04-25 11:55:00,83.12,83.23,83.12,83.2,22626.0,82.5317,82.6409,82.5317,82.6111,22626.0
2025-04-25 12:00:00,83.22,83.34,83.21,83.32,16304.0,82.631,82.7501,82.621,82.7302,16304.0
2025-04-25 12:05:00,83.32,83.41,83.29,83.38,8495.0,82.7302,82.8196,82.7005,82.7898,8495.0
2025-04-25 12:10:00,83.41,83.45,83.33,83.37,15689.0,82.8196,82.8593,82.7402,82.7799,15689.0
2025-04-25 12:15:00,83.38,83.39,83.3,83.39,27192.0,82.7898,82.7997,82.7104,82.7997,27192.0
2025-04-25 12:20:00,83.39,83.49,83.31,83.48,32011.0,82.7997,82.899,82.7203,82.8891,32011.0
2025-04-25 12:25:00,83.46,83.49,83.4,83.41,9494.0,82.8693,82.899,82.8097,82.8196,9494.0
2025-04-25 12:30:00,83.38,83.41,83.33,83.4,11643.0,82.7898,82.8196,82.7402,82.8097,11643.0
2025-04-25 12:35:00,83.4,83.4,83.33,83.35,7652.0,82.8097,82.8097,82.7402,82.76,7652.0
2025-04-25 12:40:00,83.36,83.44,83.35,83.37,9518.0,82.77,82.8494,82.76,82.7799,9518.0
2025-04-25 12:45:00,83.37,83.38,83.22,83.33,13894.0,82.7799,82.7898,82.631,82.7402,13894.0
2025-04-25 12:50:00,83.33,83.33,83.24,83.31,7098.0,82.7402,82.7402,82.6508,82.7203,7098.0
2025-04-25 12:55:00,83.29,83.31,83.25,83.29,16883.0,82.7005,82.7203,82.6607,82.7005,16883.0
2025-04-25 13:00:00,83.29,83.67,83.28,83.59,105306.0,82.7005,83.0778,82.6905,82.9983,105306.0
2025-04-25 13:05:00,83.58,83.82,83.57,83.77,77006.0,82.9884,83.2267,82.9785,83.1771,77006.0
2025-04-25 13:10:00,83.78,83.85,83.72,83.81,118132.0,83.187,83.2565,83.1274,83.2168,118132.0
2025-04-25 13:15:00,83.78,83.79,83.68,83.76,8093.0,83.187,83.1969,83.0877,83.1671,8093.0
2025-04-25 13:20:00,83.75,83.76,83.63,83.7,43173.0,83.1572,83.1671,83.038,83.1076,43173.0
2025-04-25 13:25:00,83.7,83.74,83.65,83.71,16600.0,83.1076,83.1473,83.0579,83.1175,16600.0
2025-04-25 13:30:00,83.7,83.73,83.6,83.72,22238.0,83.1076,83.1373,83.0083,83.1274,22238.0
2025-04-25 13:35:00,83.73,83.75,83.42,83.47,44916.0,83.1373,83.1572,82.8295,82.8792,44916.0
2025-04-25 13:40:00,83.48,83.6,83.36,83.44,19502.0,82.8891,83.0083,82.77,82.8494,19502.0
2025-04-25 13:45:00,83.44,83.46,83.28,83.44,27667.0,82.8494,82.8693,82.6905,82.8494,27667.0
2025-04-25 13:50:00,83.48,83.49,83.25,83.27,12984.0,82.8891,82.899,82.6607,82.6806,12984.0
2025-04-25 13:55:00,83.27,83.3,83.1,83.26,38608.0,82.6806,82.7104,82.5118,82.6707,38608.0
2025-04-25 14:00:00,83.25,83.31,83.17,83.26,50462.0,82.6607,82.7203,82.5813,82.6707,50462.0
2025-04-25 14:05:00,83.28,83.41,83.26,83.4,9146.0,82.6905,82.8196,82.6707,82.8097,9146.0
2025-04-25 14:10:00,83.41,83.46,83.34,83.38,8603.0,82.8196,82.8693,82.7501,82.7898,8603.0
2025-04-25 14:15:00,83.39,83.51,83.35,83.51,12270.0,82.7997,82.9189,82.76,82.9189,12270.0
2025-04-25 14:20:00,83.51,83.67,83.47,83.64,9131.0,82.9189,83.0778,82.8792,83.048,9131.0
2025-04-25 14:25:00,83.65,83.69,83.57,83.66,17380.0,83.0579,83.0976,82.9785,83.0678,17380.0
2025-04-25 14:30:00,83.64,83.69,83.61,83.67,10880.0,83.048,83.0976,83.0182,83.0778,10880.0
2025-04-25 14:35:00,83.68,83.83,83.68,83.8,17159.0,83.0877,83.2366,83.0877,83.2068,17159.0
2025-04-25 14:40:00,83.79,83.85,83.79,83.83,34823.0,83.1969,83.2565,83.1969,83.2366,34823.0
2025-04-25 14:45:00,83.83,83.91,83.8,83.89,23828.0,83.2366,83.3161,83.2068,83.2962,23828.0
2025-04-25 14:50:00,83.88,83.9,83.7,83.88,38595.0,83.2863,83.3061,83.1076,83.2863,38595.0
2025-04-25 14:55:00,83.88,83.9,83.75,83.79,23747.0,83.2863,83.3061,83.1572,83.1969,23747.0
2025-04-25 15:00:00,83.78,83.94,83.78,83.91,29410.0,83.187,83.3459,83.187,83.3161,29410.0
2025-04-25 15:05:00,83.92,83.93,83.83,83.86,26026.0,83.326,83.3359,83.2366,83.2664,26026.0
2025-04-25 15:10:00,83.86,83.88,83.73,83.76,24874.0,83.2664,83.2863,83.1373,83.1671,24874.0
2025-04-25 15:15:00,83.78,83.81,83.71,83.75,17088.0,83.187,83.2168,83.1175,83.1572,17088.0
2025-04-25 15:20:00,83.74,83.87,83.71,83.87,24495.0,83.1473,83.2764,83.1175,83.2764,24495.0
2025-04-25 15:25:00,83.86,83.86,83.7,83.71,34346.0,83.2664,83.2664,83.1076,83.1175,34346.0
2025-04-25 15:30:00,83.68,83.73,83.6,83.64,41005.0,83.0877,83.1373,83.0083,83.048,41005.0
2025-04-25 15:35:00,83.61,83.67,83.45,83.46,66177.0,83.0182,83.0778,82.8593,82.8693,66177.0
2025-04-25 15:40:00,83.46,83.71,83.38,83.66,171267.0,82.8693,83.1175,82.7898,83.0678,171267.0
2025-04-25 15:45:00,83.66,83.7,83.51,83.55,72362.0,83.0678,83.1076,82.9189,82.9586,72362.0
2025-04-25 15:50:00,83.57,83.88,83.52,83.78,139977.0,82.9785,83.2863,82.9288,83.187,139977.0
2025-04-25 15:55:00,83.76,83.89,83.73,83.81,262306.0,83.1671,83.2962,83.1373,83.2168,262306.0
2025-04-28 09:30:00,84.33,84.93,84.0,84.55,222998.0,83.7331,84.3288,83.4054,83.9515,222998.0
2025-04-28 09:35:00,84.55,85.06,84.37,84.83,101826.0,83.9515,84.4579,83.7728,84.2296,101826.0
2025-04-28 09:40:00,84.83,84.88,84.63,84.71,109471.0,84.2296,84.2792,84.031,84.1104,109471.0
2025-04-28 09:45:00,84.73,84.96,84.46,84.59,109612.0,84.1303,84.3586,83.8622,83.9913,109612.0
2025-04-28 09:50:00,84.59,84.62,84.35,84.44,51343.0,83.9913,84.021,83.753,83.8423,51343.0
2025-04-28 09:55:00,84.44,84.44,84.05,84.05,58500.0,83.8423,83.8423,83.4551,83.4551,58500.0
2025-04-28 10:00:00,84.05,84.48,84.01,84.43,68639.0,83.4551,83.882,83.4154,83.8324,68639.0
2025-04-28 10:05:00,84.44,84.67,84.39,84.58,48280.0,83.8423,84.0707,83.7927,83.9813,48280.0
2025-04-28 10:10:00,84.57,84.72,84.46,84.65,27090.0,83.9714,84.1203,83.8622,84.0508,27090.0
2025-04-28 10:15:00,84.63,84.84,84.63,84.81,43757.0,84.031,84.2395,84.031,84.2097,43757.0
2025-04-28 10:20:00,84.83,84.96,84.77,84.95,65238.0,84.2296,84.3586,84.17,84.3487,65238.0
2025-04-28 10:25:00,84.97,84.98,84.63,84.68,56247.0,84.3686,84.3785,84.031,84.0806,56247.0
2025-04-28 10:30:00,84.68,84.7,84.42,84.59,51003.0,84.0806,84.1005,83.8225,83.9913,51003.0
2025-04-28 10:35:00,84.58,84.69,84.55,84.63,35058.0,83.9813,84.0905,83.9515,84.031,35058.0
2025-04-28 10:40:00,84.64,84.67,84.46,84.56,29650.0,84.0409,84.0707,83.8622,83.9615,29650.0
2025-04-28 10:45:00,84.56,84.73,84.54,84.73,29838.0,83.9615,84.1303,83.9416,84.1303,29838.0
2025-04-28 10:50:00,84.71,84.8,84.57,84.62,70576.0,84.1104,84.1998,83.9714,84.021,70576.0
2025-04-28 10:55:00,84.6,84.7,84.57,84.58,28693.0,84.0012,84.1005,83.9714,83.9813,28693.0
2025-04-28 11:00:00,84.58,84.69,84.56,84.66,32749.0,83.9813,84.0905,83.9615,84.0608,32749.0
2025-04-28 11:05:00,84.68,84.69,84.35,84.35,46242.0,84.0806,84.0905,83.753,83.753,46242.0
2025-04-28 11:10:00,84.38,84.53,84.35,84.53,39799.0,83.7827,83.9317,83.753,83.9317,39799.0
2025-04-28 11:15:00,84.53,84.53,84.39,84.41,54069.0,83.9317,83.9317,83.7927,83.8125,54069.0
2025-04-28 11:20:00,84.41,84.5,84.19,84.2,25664.0,83.8125,83.9019,83.5941,83.604,25664.0
2025-04-28 11:25:00,84.19,84.21,84.0,84.06,64411.0,83.5941,83.6139,83.4054,83.465,64411.0
2025-04-28 11:30:00,84.06,84.23,84.05,84.1,25475.0,83.465,83.6338,83.4551,83.5047,25475.0
2025-04-28 11:35:00,84.11,84.24,84.05,84.22,30474.0,83.5147,83.6437,83.4551,83.6239,30474.0
2025-04-28 11:40:00,84.22,84.33,84.12,84.14,36165.0,83.6239,83.7331,83.5246,83.5444,36165.0
2025-04-28 11:45:00,84.12,84.16,84.07,84.1,26088.0,83.5246,83.5643,83.4749,83.5047,26088.0
2025-04-28 11:50:00,84.11,84.18,84.05,84.06,62113.0,83.5147,83.5842,83.4551,83.465,62113.0
2025-04-28 11:55:00,84.05,84.11,83.92,83.98,46905.0,83.4551,83.5147,83.326,83.3856,46905.0
2025-04-28 12:00:00,83.97,83.99,83.79,83.79,27694.0,83.3756,83.3955,83.1969,83.1969,27694.0
2025-04-28 12:05:00,83.78,83.87,83.74,83.79,42829.0,83.187,83.2764,83.1473,83.1969,42829.0
2025-04-28 12:10:00,83.79,83.83,83.69,83.7,31084.0,83.1969,83.2366,83.0976,83.1076,31084.0
2025-04-28 12:15:00,83.7,83.76,83.68,83.74,26275.0,83.1076,83.1671,83.0877,83.1473,26275.0
2025-04-28 12:20:00,83.74,83.76,83.64,83.71,54930.0,83.1473,83.1671,83.048,83.1175,54930.0
2025-04-28 12:25:00,83.73,83.76,83.64,83.66,51273.0,83.1373,83.1671,83.048,83.0678,51273.0
2025-04-28 12:30:00,83.68,83.82,83.62,83.81,30122.0,83.0877,83.2267,83.0281,83.2168,30122.0
2025-04-28 12:35:00,83.81,83.98,83.79,83.92,43591.0,83.2168,83.3856,83.1969,83.326,43591.0
2025-04-28 12:40:00,83.92,84.0,83.89,83.95,38918.0,83.326,83.4054,83.2962,83.3558,38918.0
2025-04-28 12:45:00,83.95,84.04,83.94,84.0,19406.0,83.3558,83.4451,83.3459,83.4054,19406.0
2025-04-28 12:50:00,83.99,83.99,83.85,83.88,17760.0,83.3955,83.3955,83.2565,83.2863,17760.0
2025-04-28 12:55:00,83.87,83.89,83.74,83.84,28753.0,83.2764,83.2962,83.1473,83.2466,28753.0
2025-04-28 13:00:00,83.84,83.92,83.78,83.86,34622.0,83.2466,83.326,83.187,83.2664,34622.0
2025-04-28 13:05:00,83.86,83.87,83.76,83.8,28924.0,83.2664,83.2764,83.1671,83.2068,28924.0
2025-04-28 13:10:00,83.8,83.8,83.65,83.66,44746.0,83.2068,83.2068,83.0579,83.0678,44746.0
2025-04-28 13:15:00,83.64,83.69,83.55,83.59,29513.0,83.048,83.0976,82.9586,82.9983,29513.0
2025-04-28 13:20:00,83.6,83.61,83.52,83.61,36752.0,83.0083,83.0182,82.9288,83.0182,36752.0
2025-04-28 13:25:00,83.61,83.63,83.38,83.41,66773.0,83.0182,83.038,82.7898,82.8196,66773.0
2025-04-28 13:30:00,83.39,83.4,83.3,83.39,65954.0,82.7997,82.8097,82.7104,82.7997,65954.0
2025-04-28 13:35:00,83.4,83.48,83.27,83.47,34076.0,82.8097,82.8891,82.6806,82.8792,34076.0
2025-04-28 13:40:00,83.46,83.54,83.42,83.53,27475.0,82.8693,82.9487,82.8295,82.9388,27475.0
2025-04-28 13:45:00,83.52,83.61,83.5,83.61,22148.0,82.9288,83.0182,82.909,83.0182,22148.0
2025-04-28 13:50:00,83.6,83.67,83.54,83.54,41574.0,83.0083,83.0778,82.9487,82.9487,41574.0
2025-04-28 13:55:00,83.55,83.62,83.54,83.6,26939.0,82.9586,83.0281,82.9487,83.0083,26939.0
2025-04-28 14:00:00,83.6,83.72,83.6,83.72,39259.0,83.0083,83.1274,83.0083,83.1274,39259.0
2025-04-28 14:05:00,83.71,83.86,83.69,83.82,44344.0,83.1175,83.2664,83.0976,83.2267,44344.0
2025-04-28 14:10:00,83.82,83.82,83.71,83.74,23571.0,83.2267,83.2267,83.1175,83.1473,23571.0
2025-04-28 14:15:00,83.73,83.79,83.69,83.77,29814.0,83.1373,83.1969,83.0976,83.1771,29814.0
2025-04-28 14:20:00,83.77,83.84,83.71,83.84,40486.0,83.1771,83.2466,83.1175,83.2466,40486.0
2025-04-28 14:25:00,83.84,83.93,83.81,83.89,35343.0,83.2466,83.3359,83.2168,83.2962,35343.0
2025-04-28 14:30:00,83.9,83.92,83.82,83.84,37305.0,83.3061,83.326,83.2267,83.2466,37305.0
2025-04-28 14:35:00,83.84,83.96,83.82,83.88,24630.0,83.2466,83.3657,83.2267,83.2863,24630.0
2025-04-28 14:40:00,83.89,83.97,83.86,83.88,40975.0,83.2962,83.3756,83.2664,83.2863,40975.0
2025-04-28 14:45:00,83.87,83.95,83.86,83.9,18814.0,83.2764,83.3558,83.2664,83.3061,18814.0
2025-04-28 14:50:00,83.9,83.99,83.9,83.92,29635.0,83.3061,83.3955,83.3061,83.326,29635.0
2025-04-28 14:55:00,83.92,83.92,83.83,83.88,27486.0,83.326,83.326,83.2366,83.2863,27486.0
2025-04-28 15:00:00,83.89,84.07,83.87,83.99,51916.0,83.2962,83.4749,83.2764,83.3955,51916.0
2025-04-28 15:05:00,84.0,84.07,83.97,84.04,36313.0,83.4054,83.4749,83.3756,83.4451,36313.0
2025-04-28 15:10:00,84.04,84.08,83.94,83.98,47192.0,83.4451,83.4849,83.3459,83.3856,47192.0
2025-04-28 15:15:00,83.98,84.04,83.96,83.97,40589.0,83.3856,83.4451,83.3657,83.3756,40589.0
2025-04-28 15:20:00,83.97,84.08,83.96,84.05,55564.0,83.3756,83.4849,83.3657,83.4551,55564.0
2025-04-28 15:25:00,84.06,84.13,84.0,84.08,43236.0,83.465,83.5345,83.4054,83.4849,43236.0
2025-04-28 15:30:00,84.08,84.09,84.0,84.06,37973.0,83.4849,83.4948,83.4054,83.465,37973.0
2025-04-28 15:35:00,84.05,84.1,83.95,84.01,45085.0,83.4551,83.5047,83.3558,83.4154,45085.0
2025-04-28 15:40:00,84.0,84.14,83.98,84.13,48992.0,83.4054,83.5444,83.3856,83.5345,48992.0
2025-04-28 15:45:00,84.13,84.17,84.11,84.13,39837.0,83.5345,83.5742,83.5147,83.5345,39837.0
2025-04-28 15:50:00,84.13,84.31,84.04,84.04,132361.0,83.5345,83.7132,83.4451,83.4451,132361.0
2025-04-28 15:55:00,84.04,84.1,83.84,83.9,315862.0,83.4451,83.5047,83.2466,83.3061,315862.0
2025-04-29 09:30:00,83.64,83.92,83.2,83.77,168926.0,83.048,83.326,82.6111,83.1771,168926.0
2025-04-29 09:35:00,83.84,83.85,83.56,83.67,70786.0,83.2466,83.2565,82.9685,83.0778,70786.0
2025-04-29 09:40:00,83.67,84.12,83.67,84.12,70148.0,83.0778,83.5246,83.0778,83.5246,70148.0
2025-04-29 09:45:00,84.09,84.2,83.97,84.02,84379.0,83.4948,83.604,83.3756,83.4253,84379.0
2025-04-29 09:50:00,84.04,84.12,83.93,84.01,56677.0,83.4451,83.5246,83.3359,83.4154,56677.0
2025-04-29 09:55:00,83.99,84.14,83.89,83.91,36012.0,83.3955,83.5444,83.2962,83.3161,36012.0
2025-04-29 10:00:00,83.88,84.33,83.81,84.31,53429.0,83.2863,83.7331,83.2168,83.7132,53429.0
2025-04-29 10:05:00,84.31,84.52,84.31,84.44,42068.0,83.7132,83.9217,83.7132,83.8423,42068.0
2025-04-29 10:10:00,84.44,84.58,84.36,84.45,60045.0,83.8423,83.9813,83.7629,83.8522,60045.0
2025-04-29 10:15:00,84.46,84.5,84.22,84.39,69274.0,83.8622,83.9019,83.6239,83.7927,69274.0
2025-04-29 10:20:00,84.36,84.37,83.8,83.84,40100.0,83.7629,83.7728,83.2068,83.2466,40100.0
2025-04-29 10:25:00,83.84,83.89,83.62,83.79,86193.0,83.2466,83.2962,83.0281,83.1969,86193.0
2025-04-29 10:30:00,83.77,83.9,83.69,83.86,46242.0,83.1771,83.3061,83.0976,83.2664,46242.0
2025-04-29 10:35:00,83.88,84.1,83.76,84.0,60216.0,83.2863,83.5047,83.1671,83.4054,60216.0
2025-04-29 10:40:00,84.0,84.02,83.79,83.86,31630.0,83.4054,83.4253,83.1969,83.2664,31630.0
2025-04-29 10:45:00,83.86,84.13,83.86,84.13,33555.0,83.2664,83.5345,83.2664,83.5345,33555.0
2025-04-29 10:50:00,84.14,84.18,83.98,84.03,60117.0,83.5444,83.5842,83.3856,83.4352,60117.0
2025-04-29 10:55:00,84.04,84.17,84.03,84.06,52507.0,83.4451,83.5742,83.4352,83.465,52507.0
2025-04-29 11:00:00,84.08,84.13,83.87,83.87,46647.0,83.4849,83.5345,83.2764,83.2764,46647.0
2025-04-29 11:05:00,83.89,84.08,83.8,84.04,50231.0,83.2962,83.4849,83.2068,83.4451,50231.0
2025-04-29 11:10:00,84.03,84.04,83.85,83.99,43613.0,83.4352,83.4451,83.2565,83.3955,43613.0
2025-04-29 11:15:00,83.99,84.04,83.74,83.8,56704.0,83.3955,83.4451,83.1473,83.2068,56704.0
2025-04-29 11:20:00,83.82,83.88,83.67,83.67,43492.0,83.2267,83.2863,83.0778,83.0778,43492.0
2025-04-29 11:25:00,83.66,83.97,83.66,83.83,44893.0,83.0678,83.3756,83.0678,83.2366,44893.0
2025-04-29 11:30:00,83.86,83.86,83.62,83.66,72789.0,83.2664,83.2664,83.0281,83.0678,72789.0
2025-04-29 11:35:00,83.66,83.82,83.59,83.8,119052.0,83.0678,83.2267,82.9983,83.2068,119052.0
2025-04-29 11:40:00,83.8,84.05,83.76,84.02,69573.0,83.2068,83.4551,83.1671,83.4253,69573.0
2025-04-29 11:45:00,84.02,84.07,83.85,83.94,66421.0,83.4253,83.4749,83.2565,83.3459,66421.0
2025-04-29 11:50:00,83.95,84.1,83.92,84.02,92535.0,83.3558,83.5047,83.326,83.4253,92535.0
2025-04-29 11:55:00,84.01,84.1,83.92,83.94,66663.0,83.4154,83.5047,83.326,83.3459,66663.0
2025-04-29 12:00:00,83.94,84.13,83.87,84.06,66973.0,83.3459,83.5345,83.2764,83.465,66973.0
2025-04-29 12:05:00,84.08,84.23,84.03,84.19,91273.0,83.4849,83.6338,83.4352,83.5941,91273.0
2025-04-29 12:10:00,84.19,84.29,84.05,84.2,138674.0,83.5941,83.6934,83.4551,83.604,138674.0
2025-04-29 12:15:00,84.22,84.32,84.11,84.12,65335.0,83.6239,83.7232,83.5147,83.5246,65335.0
2025-04-29 12:20:00,84.1,84.38,84.07,84.16,75037.0,83.5047,83.7827,83.4749,83.5643,75037.0
2025-04-29 12:25:00,84.17,84.17,83.91,83.96,55983.0,83.5742,83.5742,83.3161,83.3657,55983.0
2025-04-29 12:30:00,83.95,83.96,83.76,83.77,78933.0,83.3558,83.3657,83.1671,83.1771,78933.0
2025-04-29 12:35:00,83.77,83.95,83.71,83.74,82365.0,83.1771,83.3558,83.1175,83.1473,82365.0
2025-04-29 12:40:00,83.74,83.99,83.74,83.88,129486.0,83.1473,83.3955,83.1473,83.2863,129486.0
2025-04-29 12:45:00,83.87,83.88,83.49,83.55,88643.0,83.2764,83.2863,82.899,82.9586,88643.0
2025-04-29 12:50:00,83.55,83.65,83.51,83.6,61072.0,82.9586,83.0579,82.9189,83.0083,61072.0
2025-04-29 12:55:00,83.59,83.59,83.34,83.44,64592.0,82.9983,82.9983,82.7501,82.8494,64592.0
2025-04-29 13:00:00,83.44,83.53,83.35,83.41,48004.0,82.8494,82.9388,82.76,82.8196,48004.0
2025-04-29 13:05:00,83.43,83.66,83.39,83.64,115258.0,82.8395,83.0678,82.7997,83.048,115258.0
2025-04-29 13:10:00,83.65,83.65,83.49,83.62,44045.0,83.0579,83.0579,82.899,83.0281,44045.0
2025-04-29 13:15:00,83.6,83.8,83.59,83.78,46508.0,83.0083,83.2068,82.9983,83.187,46508.0
2025-04-29 13:20:00,83.78,83.89,83.71,83.87,59995.0,83.187,83.2962,83.1175,83.2764,59995.0
2025-04-29 13:25:00,83.88,83.94,83.81,83.83,120498.0,83.2863,83.3459,83.2168,83.2366,120498.0
2025-04-29 13:30:00,83.84,83.96,83.84,83.93,43683.0,83.2466,83.3657,83.2466,83.3359,43683.0
2025-04-29 13:35:00,83.92,84.02,83.9,84.01,68647.0,83.326,83.4253,83.3061,83.4154,68647.0
2025-04-29 13:40:00,83.99,84.14,83.98,84.08,70638.0,83.3955,83.5444,83.3856,83.4849,70638.0
2025-04-29 13:45:00,84.08,84.15,84.02,84.09,81684.0,83.4849,83.5544,83.4253,83.4948,81684.0
2025-04-29 13:50:00,84.1,84.13,83.99,84.08,94497.0,83.5047,83.5345,83.3955,83.4849,94497.0
2025-04-29 13:55:00,84.08,84.18,84.04,84.14,54194.0,83.4849,83.5842,83.4451,83.5444,54194.0
2025-04-29 14:00:00,84.14,84.27,84.09,84.27,99243.0,83.5444,83.6735,83.4948,83.6735,99243.0
2025-04-29 14:05:00,84.26,84.32,84.1,84.14,126133.0,83.6636,83.7232,83.5047,83.5444,126133.0
2025-04-29 14:10:00,84.13,84.17,84.05,84.07,114065.0,83.5345,83.5742,83.4551,83.4749,114065.0
2025-04-29 14:15:00,84.08,84.34,84.06,84.26,130669.0,83.4849,83.743,83.465,83.6636,130669.0
2025-04-29 14:20:00,84.27,84.27,84.16,84.17,122716.0,83.6735,83.6735,83.5643,83.5742,122716.0
2025-04-29 14:25:00,84.16,84.28,84.15,84.17,42585.0,83.5643,83.6834,83.5544,83.5742,42585.0
2025-04-29 14:30:00,84.16,84.18,84.05,84.09,41999.0,83.5643,83.5842,83.4551,83.4948,41999.0
2025-04-29 14:35:00,84.08,84.19,84.04,84.16,56624.0,83.4849,83.5941,83.4451,83.5643,56624.0
2025-04-29 14:40:00,84.16,84.17,84.04,84.07,46636.0,83.5643,83.5742,83.4451,83.4749,46636.0
2025-04-29 14:45:00,84.07,84.07,83.92,83.99,97159.0,83.4749,83.4749,83.326,83.3955,97159.0
2025-04-29 14:50:00,84.0,84.06,83.88,84.03,208347.0,83.4054,83.465,83.2863,83.4352,208347.0
2025-04-29 14:55:00,84.03,84.11,83.95,83.99,46778.0,83.4352,83.5147,83.3558,83.3955,46778.0
2025-04-29 15:00:00,83.99,84.04,83.85,83.88,60859.0,83.3955,83.4451,83.2565,83.2863,60859.0
2025-04-29 15:05:00,83.88,84.02,83.87,83.97,82424.0,83.2863,83.4253,83.2764,83.3756,82424.0
2025-04-29 15:10:00,83.97,84.08,83.96,83.98,118482.0,83.3756,83.4849,83.3657,83.3856,118482.0
2025-04-29 15:15:00,83.98,84.02,83.86,83.95,107904.0,83.3856,83.4253,83.2664,83.3558,107904.0
2025-04-29 15:20:00,83.95,84.17,83.91,84.15,120468.0,83.3558,83.5742,83.3161,83.5544,120468.0
2025-04-29 15:25:00,84.15,84.21,84.08,84.21,115106.0,83.5544,83.6139,83.4849,83.6139,115106.0
2025-04-29 15:30:00,84.22,84.39,84.2,84.35,134636.0,83.6239,83.7927,83.604,83.753,134636.0
2025-04-29 15:35:00,84.34,84.39,84.25,84.31,155998.0,83.743,83.7927,83.6537,83.7132,155998.0
2025-04-29 15:40:00,84.31,84.35,84.25,84.27,167661.0,83.7132,83.753,83.6537,83.6735,167661.0
2025-04-29 15:45:00,84.28,84.64,84.25,84.6,183654.0,83.6834,84.0409,83.6537,84.0012,183654.0
2025-04-29 15:50:00,84.62,84.74,84.52,84.57,423957.0,84.021,84.1402,83.9217,83.9714,423957.0
2025-04-29 15:55:00,84.54,85.07,84.37,84.88,1033680.0,83.9416,84.4679,83.7728,84.2792,1033680.0
2025-04-30 09:30:00,76.37,77.77,75.5,76.71,2717231.0,75.8294,77.2195,74.9656,76.167,2717231.0
2025-04-30 09:35:00,76.72,77.67,76.54,76.88,1003867.0,76.177,77.1202,75.9982,76.3358,1003867.0
2025-04-30 09:40:00,76.85,77.93,76.81,77.83,751164.0,76.306,77.3784,76.2663,77.2791,751164.0
2025-04-30 09:45:00,77.85,78.37,77.28,78.3,714050.0,77.299,77.8153,76.733,77.7458,714050.0
2025-04-30 09:50:00,78.32,78.5,77.72,78.01,976110.0,77.7656,77.9444,77.1699,77.4578,976110.0
2025-04-30 09:55:00,78.01,78.01,77.5,77.85,506035.0,77.4578,77.4578,76.9514,77.299,506035.0
2025-04-30 10:00:00,77.86,78.79,77.83,78.5,678205.0,77.3089,78.2323,77.2791,77.9444,678205.0
2025-04-30 10:05:00,78.51,79.0,78.3,78.52,715434.0,77.9543,78.4408,77.7458,77.9642,715434.0
2025-04-30 10:10:00,78.54,78.63,78.16,78.34,453641.0,77.9841,78.0734,77.6068,77.7855,453641.0
2025-04-30 10:15:00,78.34,78.38,77.78,77.92,566869.0,77.7855,77.8252,77.2295,77.3685,566869.0
2025-04-30 10:20:00,77.93,78.04,77.59,77.9,470914.0,77.3784,77.4876,77.0408,77.3486,470914.0
2025-04-30 10:25:00,77.9,78.32,77.8,78.17,455220.0,77.3486,77.7656,77.2493,77.6167,455220.0
2025-04-30 10:30:00,78.17,78.77,78.14,78.71,692932.0,77.6167,78.2124,77.5869,78.1529,692932.0
2025-04-30 10:35:00,78.69,78.84,78.34,78.49,389824.0,78.133,78.282,77.7855,77.9344,389824.0
2025-04-30 10:40:00,78.49,79.36,78.49,79.14,734377.0,77.9344,78.7983,77.9344,78.5798,734377.0
2025-04-30 10:45:00,79.16,79.33,78.7,78.96,506852.0,78.5997,78.7685,78.1429,78.4011,506852.0
2025-04-30 10:50:00,78.96,79.16,78.83,78.87,263458.0,78.4011,78.5997,78.272,78.3117,263458.0
2025-04-30 10:55:00,78.87,79.01,78.71,78.72,240158.0,78.3117,78.4508,78.1529,78.1628,240158.0
2025-04-30 11:00:00,78.72,78.72,78.27,78.34,403346.0,78.1628,78.1628,77.716,77.7855,403346.0
2025-04-30 11:05:00,78.35,78.57,78.29,78.44,759029.0,77.7954,78.0139,77.7358,77.8848,759029.0
2025-04-30 11:10:00,78.44,78.84,78.27,78.8,322078.0,77.8848,78.282,77.716,78.2422,322078.0
2025-04-30 11:15:00,78.81,79.0,78.73,78.8,204154.0,78.2522,78.4408,78.1727,78.2422,204154.0
2025-04-30 11:20:00,78.8,79.0,78.7,78.71,234202.0,78.2422,78.4408,78.1429,78.1529,234202.0
2025-04-30 11:25:00,78.7,79.1,78.64,78.92,221861.0,78.1429,78.5401,78.0834,78.3614,221861.0
2025-04-30 11:30:00,78.92,79.19,78.9,78.96,180965.0,78.3614,78.6295,78.3415,78.4011,180965.0
2025-04-30 11:35:00,78.96,79.0,78.7,78.87,146332.0,78.4011,78.4408,78.1429,78.3117,146332.0
2025-04-30 11:40:00,78.88,79.23,78.83,79.07,231080.0,78.3217,78.6692,78.272,78.5103,231080.0
2025-04-30 11:45:00,79.06,79.06,78.82,79.0,369507.0,78.5004,78.5004,78.2621,78.4408,369507.0
2025-04-30 11:50:00,79.0,79.0,78.52,78.55,392285.0,78.4408,78.4408,77.9642,77.994,392285.0
2025-04-30 11:55:00,78.56,78.95,78.52,78.73,175014.0,78.0039,78.3912,77.9642,78.1727,175014.0
2025-04-30 12:00:00,78.74,79.0,78.73,78.98,209563.0,78.1827,78.4408,78.1727,78.421,209563.0
2025-04-30 12:05:00,78.98,79.33,78.91,79.28,425971.0,78.421,78.7685,78.3515,78.7188,425971.0
2025-04-30 12:10:00,79.29,79.29,78.9,78.95,102971.0,78.7288,78.7288,78.3415,78.3912,102971.0
2025-04-30 12:15:00,78.94,78.99,78.81,78.94,142285.0,78.3812,78.4309,78.2522,78.3812,142285.0
2025-04-30 12:20:00,78.93,78.98,78.7,78.77,171979.0,78.3713,78.421,78.1429,78.2124,171979.0
2025-04-30 12:25:00,78.76,78.9,78.66,78.83,77364.0,78.2025,78.3415,78.1032,78.272,77364.0
2025-04-30 12:30:00,78.83,79.1,78.67,78.98,246549.0,78.272,78.5401,78.1132,78.421,246549.0
2025-04-30 12:35:00,78.97,79.33,78.96,79.05,334139.0,78.411,78.7685,78.4011,78.4905,334139.0
2025-04-30 12:40:00,79.06,79.07,78.72,78.76,218542.0,78.5004,78.5103,78.1628,78.2025,218542.0
2025-04-30 12:45:00,78.77,78.82,78.7,78.75,82765.0,78.2124,78.2621,78.1429,78.1926,82765.0
2025-04-30 12:50:00,78.75,79.13,78.72,79.09,109762.0,78.1926,78.5699,78.1628,78.5302,109762.0
2025-04-30 12:55:00,79.09,79.1,78.91,79.0,126824.0,78.5302,78.5401,78.3515,78.4408,126824.0
2025-04-30 13:00:00,79.01,79.23,78.96,79.06,758654.0,78.4508,78.6692,78.4011,78.5004,758654.0
2025-04-30 13:05:00,79.05,79.05,78.81,79.0,214627.0,78.4905,78.4905,78.2522,78.4408,214627.0
2025-04-30 13:10:00,79.0,79.02,78.81,78.9,164795.0,78.4408,78.4607,78.2522,78.3415,164795.0
2025-04-30 13:15:00,78.9,79.0,78.9,78.98,78529.0,78.3415,78.4408,78.3415,78.421,78529.0
2025-04-30 13:20:00,78.98,79.17,78.98,79.14,226638.0,78.421,78.6096,78.421,78.5798,226638.0
2025-04-30 13:25:00,79.14,79.32,79.07,79.07,367664.0,78.5798,78.7586,78.5103,78.5103,367664.0
2025-04-30 13:30:00,79.05,79.54,79.02,79.53,572396.0,78.4905,78.977,78.4607,78.9671,572396.0
2025-04-30 13:35:00,79.53,79.63,79.37,79.63,212963.0,78.9671,79.0664,78.8082,79.0664,212963.0
2025-04-30 13:40:00,79.62,79.78,79.59,79.77,145662.0,79.0564,79.2153,79.0266,79.2054,145662.0
2025-04-30 13:45:00,79.77,79.87,79.67,79.87,263010.0,79.2054,79.3047,79.1061,79.3047,263010.0
2025-04-30 13:50:00,79.86,79.96,79.77,79.91,172228.0,79.2947,79.394,79.2054,79.3444,172228.0
2025-04-30 13:55:00,79.93,79.93,79.55,79.58,161871.0,79.3642,79.3642,78.9869,79.0167,161871.0
2025-04-30 14:00:00,79.58,79.73,79.5,79.61,352463.0,79.0167,79.1657,78.9373,79.0465,352463.0
2025-04-30 14:05:00,79.62,79.99,79.38,79.67,248162.0,79.0564,79.4238,78.8181,79.1061,248162.0
2025-04-30 14:10:00,79.66,80.06,79.66,79.72,346611.0,79.0961,79.4933,79.0961,79.1557,346611.0
2025-04-30 14:15:00,79.72,79.91,79.62,79.91,117867.0,79.1557,79.3444,79.0564,79.3444,117867.0
2025-04-30 14:20:00,79.91,79.91,79.69,79.75,105877.0,79.3444,79.3444,79.1259,79.1855,105877.0
2025-04-30 14:25:00,79.76,79.85,79.6,79.63,146421.0,79.1954,79.2848,79.0366,79.0664,146421.0
2025-04-30 14:30:00,79.64,79.73,79.26,79.31,343575.0,79.0763,79.1657,78.699,78.7486,343575.0
2025-04-30 14:35:00,79.32,79.42,79.22,79.35,130053.0,78.7586,78.8578,78.6593,78.7883,130053.0
2025-04-30 14:40:00,79.35,79.48,79.34,79.41,119556.0,78.7883,78.9174,78.7784,78.8479,119556.0
2025-04-30 14:45:00,79.42,79.5,79.21,79.25,194166.0,78.8578,78.9373,78.6493,78.6891,194166.0
2025-04-30 14:50:00,79.25,79.31,79.05,79.09,153405.0,78.6891,78.7486,78.4905,78.5302,153405.0
2025-04-30 14:55:00,79.09,79.31,79.08,79.16,171555.0,78.5302,78.7486,78.5203,78.5997,171555.0
2025-04-30 15:00:00,79.17,79.41,79.01,79.25,314510.0,78.6096,78.8479,78.4508,78.6891,314510.0
2025-04-30 15:05:00,79.24,79.32,79.19,79.26,254582.0,78.6791,78.7586,78.6295,78.699,254582.0
2025-04-30 15:10:00,79.26,79.56,79.19,79.5,267974.0,78.699,78.9969,78.6295,78.9373,267974.0
2025-04-30 15:15:00,79.5,79.77,79.49,79.59,284116.0,78.9373,79.2054,78.9274,79.0266,284116.0
2025-04-30 15:20:00,79.58,79.83,79.55,79.77,326834.0,79.0167,79.2649,78.9869,79.2054,326834.0
2025-04-30 15:25:00,79.77,79.83,79.5,79.61,287251.0,79.2054,79.2649,78.9373,79.0465,287251.0
2025-04-30 15:30:00,79.61,79.79,79.51,79.55,285500.0,79.0465,79.2252,78.9472,78.9869,285500.0
2025-04-30 15:35:00,79.54,79.54,79.18,79.19,263778.0,78.977,78.977,78.6195,78.6295,263778.0
2025-04-30 15:40:00,79.19,79.45,79.12,79.4,375853.0,78.6295,78.8876,78.56,78.838,375853.0
2025-04-30 15:45:00,79.4,79.81,79.39,79.78,408424.0,78.838,79.2451,78.8281,79.2153,408424.0
2025-04-30 15:50:00,79.78,79.92,79.69,79.77,706777.0,79.2153,79.3543,79.1259,79.2054,706777.0
2025-04-30 15:55:00,79.77,80.28,79.76,80.03,1317117.0,79.2054,79.7118,79.1954,79.4635,1317117.0
2025-05-01 09:30:00,80.66,81.0,80.27,80.87,412558.0,80.0891,80.4267,79.7018,80.2976,412558.0
2025-05-01 09:35:00,80.85,81.3,80.8,80.92,274639.0,80.2777,80.7245,80.2281,80.3472,274639.0
2025-05-01 09:40:00,80.92,81.14,80.68,80.87,265878.0,80.3472,80.5657,80.1089,80.2976,265878.0
2025-05-01 09:45:00,80.88,80.96,80.63,80.94,145153.0,80.3075,80.3869,80.0593,80.3671,145153.0
2025-05-01 09:50:00,80.94,81.4,80.91,81.4,178547.0,80.3671,80.8238,80.3373,80.8238,178547.0
2025-05-01 09:55:00,81.39,81.66,81.23,81.34,193781.0,80.8139,81.082,80.655,80.7643,193781.0
2025-05-01 10:00:00,81.34,81.72,81.31,81.57,195142.0,80.7643,81.1416,80.7345,80.9926,195142.0
2025-05-01 10:05:00,81.54,81.66,81.4,81.58,220864.0,80.9628,81.082,80.8238,81.0026,220864.0
2025-05-01 10:10:00,81.57,81.57,81.11,81.2,208969.0,80.9926,80.9926,80.5359,80.6252,208969.0
2025-05-01 10:15:00,81.2,81.27,81.12,81.12,119989.0,80.6252,80.6948,80.5458,80.5458,119989.0
2025-05-01 10:20:00,81.13,81.13,80.68,80.89,233316.0,80.5557,80.5557,80.1089,80.3174,233316.0
2025-05-01 10:25:00,80.89,81.24,80.78,81.2,177300.0,80.3174,80.665,80.2082,80.6252,177300.0
2025-05-01 10:30:00,81.2,81.31,81.1,81.16,140365.0,80.6252,80.7345,80.526,80.5855,140365.0
2025-05-01 10:35:00,81.16,81.69,81.15,81.69,107865.0,80.5855,81.1118,80.5756,81.1118,107865.0
2025-05-01 10:40:00,81.69,81.98,81.68,81.96,137786.0,81.1118,81.3997,81.1019,81.3799,137786.0
2025-05-01 10:45:00,81.96,82.02,81.87,81.95,146798.0,81.3799,81.4394,81.2905,81.3699,146798.0
2025-05-01 10:50:00,81.94,82.22,81.93,82.15,134735.0,81.36,81.638,81.3501,81.5685,134735.0
2025-05-01 10:55:00,82.16,82.31,82.1,82.2,131601.0,81.5785,81.7274,81.5189,81.6182,131601.0
2025-05-01 11:00:00,82.19,82.42,82.11,82.4,105873.0,81.6082,81.8366,81.5288,81.8168,105873.0
2025-05-01 11:05:00,82.4,82.64,82.37,82.54,120859.0,81.8168,82.0551,81.787,81.9558,120859.0
2025-05-01 11:10:00,82.54,82.71,82.4,82.45,182755.0,81.9558,82.1246,81.8168,81.8664,182755.0
2025-05-01 11:15:00,82.44,82.53,82.37,82.48,108360.0,81.8565,81.9458,81.787,81.8962,108360.0
2025-05-01 11:20:00,82.47,82.53,82.36,82.4,81222.0,81.8863,81.9458,81.777,81.8168,81222.0
2025-05-01 11:25:00,82.4,82.52,82.34,82.39,83431.0,81.8168,81.9359,81.7572,81.8068,83431.0
2025-05-01 11:30:00,82.4,82.41,82.14,82.14,123526.0,81.8168,81.8267,81.5586,81.5586,123526.0
2025-05-01 11:35:00,82.15,82.37,82.11,82.12,80348.0,81.5685,81.787,81.5288,81.5387,80348.0
2025-05-01 11:40:00,82.13,82.13,81.69,81.7,102865.0,81.5487,81.5487,81.1118,81.1217,102865.0
2025-05-01 11:45:00,81.7,81.72,81.4,81.56,121794.0,81.1217,81.1416,80.8238,80.9827,121794.0
2025-05-01 11:50:00,81.56,81.56,81.4,81.45,92417.0,80.9827,80.9827,80.8238,80.8735,92417.0
2025-05-01 11:55:00,81.44,81.45,81.12,81.24,101335.0,80.8636,80.8735,80.5458,80.665,101335.0
2025-05-01 12:00:00,81.24,81.27,81.06,81.09,80189.0,80.665,80.6948,80.4862,80.516,80189.0
2025-05-01 12:05:00,81.09,81.18,81.0,81.14,99399.0,80.516,80.6054,80.4267,80.5657,99399.0
2025-05-01 12:10:00,81.14,81.15,80.95,81.01,74643.0,80.5657,80.5756,80.377,80.4366,74643.0
2025-05-01 12:15:00,80.99,80.99,80.76,80.84,79813.0,80.4167,80.4167,80.1884,80.2678,79813.0
2025-05-01 12:20:00,80.84,80.87,80.68,80.69,62820.0,80.2678,80.2976,80.1089,80.1189,62820.0
2025-05-01 12:25:00,80.69,80.85,80.5,80.52,127317.0,80.1189,80.2777,79.9302,79.9501,127317.0
2025-05-01 12:30:00,80.52,80.54,80.41,80.47,149860.0,79.9501,79.9699,79.8408,79.9004,149860.0
2025-05-01 12:35:00,80.46,80.64,80.42,80.54,98233.0,79.8905,80.0692,79.8508,79.9699,98233.0
2025-05-01 12:40:00,80.54,80.61,80.47,80.53,60668.0,79.9699,80.0394,79.9004,79.96,60668.0
2025-05-01 12:45:00,80.53,80.57,80.42,80.42,72237.0,79.96,79.9997,79.8508,79.8508,72237.0
2025-05-01 12:50:00,80.42,80.59,80.41,80.53,54844.0,79.8508,80.0196,79.8408,79.96,54844.0
2025-05-01 12:55:00,80.51,80.75,80.5,80.7,87599.0,79.9401,80.1784,79.9302,80.1288,87599.0
2025-05-01 13:00:00,80.7,80.89,80.68,80.87,67953.0,80.1288,80.3174,80.1089,80.2976,67953.0
2025-05-01 13:05:00,80.87,81.06,80.75,81.02,77278.0,80.2976,80.4862,80.1784,80.4465,77278.0
2025-05-01 13:10:00,81.02,81.07,80.92,80.99,92871.0,80.4465,80.4962,80.3472,80.4167,92871.0
2025-05-01 13:15:00,80.99,81.04,80.91,80.98,83165.0,80.4167,80.4664,80.3373,80.4068,83165.0
2025-05-01 13:20:00,80.98,81.1,80.94,81.02,132668.0,80.4068,80.526,80.3671,80.4465,132668.0
2025-05-01 13:25:00,81.02,81.27,81.02,81.21,81139.0,80.4465,80.6948,80.4465,80.6352,81139.0
2025-05-01 13:30:00,81.21,81.36,81.21,81.26,86080.0,80.6352,80.7841,80.6352,80.6848,86080.0
2025-05-01 13:35:00,81.26,81.3,81.16,81.17,64321.0,80.6848,80.7245,80.5855,80.5955,64321.0
2025-05-01 13:40:00,81.16,81.17,80.87,80.87,127772.0,80.5855,80.5955,80.2976,80.2976,127772.0
2025-05-01 13:45:00,80.86,81.0,80.8,80.98,66862.0,80.2877,80.4267,80.2281,80.4068,66862.0
2025-05-01 13:50:00,80.97,81.05,80.68,80.69,84539.0,80.3969,80.4763,80.1089,80.1189,84539.0
2025-05-01 13:55:00,80.69,80.79,80.62,80.62,47048.0,80.1189,80.2182,80.0494,80.0494,47048.0
2025-05-01 14:00:00,80.6,80.64,80.54,80.59,68392.0,80.0295,80.0692,79.9699,80.0196,68392.0
2025-05-01 14:05:00,80.59,80.82,80.55,80.81,83463.0,80.0196,80.2479,79.9799,80.238,83463.0
2025-05-01 14:10:00,80.81,80.87,80.78,80.82,57301.0,80.238,80.2976,80.2082,80.2479,57301.0
2025-05-01 14:15:00,80.82,81.03,80.81,81.01,75020.0,80.2479,80.4565,80.238,80.4366,75020.0
2025-05-01 14:20:00,81.0,81.05,80.93,80.98,71221.0,80.4267,80.4763,80.3572,80.4068,71221.0
2025-05-01 14:25:00,80.98,81.32,80.97,81.27,102436.0,80.4068,80.7444,80.3969,80.6948,102436.0
2025-05-01 14:30:00,81.26,81.33,81.1,81.31,65382.0,80.6848,80.7543,80.526,80.7345,65382.0
2025-05-01 14:35:00,81.31,81.31,81.07,81.11,47404.0,80.7345,80.7345,80.4962,80.5359,47404.0
2025-05-01 14:40:00,81.1,81.11,80.99,81.06,47546.0,80.526,80.5359,80.4167,80.4862,47546.0
2025-05-01 14:45:00,81.06,81.19,81.03,81.16,63456.0,80.4862,80.6153,80.4565,80.5855,63456.0
2025-05-01 14:50:00,81.16,81.26,81.09,81.2,77193.0,80.5855,80.6848,80.516,80.6252,77193.0
2025-05-01 14:55:00,81.2,81.32,81.14,81.31,94212.0,80.6252,80.7444,80.5657,80.7345,94212.0
2025-05-01 15:00:00,81.31,81.42,81.25,81.34,67427.0,80.7345,80.8437,80.6749,80.7643,67427.0
2025-05-01 15:05:00,81.34,81.34,81.28,81.33,59973.0,80.7643,80.7643,80.7047,80.7543,59973.0
2025-05-01 15:10:00,81.33,81.39,81.14,81.32,157615.0,80.7543,80.8139,80.5657,80.7444,157615.0
2025-05-01 15:15:00,81.32,81.49,81.31,81.41,99268.0,80.7444,80.9132,80.7345,80.8338,99268.0
2025-05-01 15:20:00,81.4,81.43,81.32,81.32,69918.0,80.8238,80.8536,80.7444,80.7444,69918.0
2025-05-01 15:25:00,81.32,81.49,81.3,81.48,85963.0,80.7444,80.9132,80.7245,80.9033,85963.0
2025-05-01 15:30:00,81.49,81.65,81.46,81.59,130946.0,80.9132,81.0721,80.8834,81.0125,130946.0
2025-05-01 15:35:00,81.59,81.73,81.59,81.67,146962.0,81.0125,81.1515,81.0125,81.0919,146962.0
2025-05-01 15:40:00,81.67,81.79,81.58,81.76,374344.0,81.0919,81.2111,81.0026,81.1813,374344.0
2025-05-01 15:45:00,81.76,82.04,81.75,82.02,202966.0,81.1813,81.4593,81.1714,81.4394,202966.0
2025-05-01 15:50:00,82.03,82.2,81.92,82.11,426557.0,81.4494,81.6182,81.3402,81.5288,426557.0
2025-05-01 15:55:00,82.11,82.12,81.86,82.01,993115.0,81.5288,81.5387,81.2806,81.4295,993115.0
2025-05-02 09:30:00,82.59,83.03,82.05,83.01,387179.0,82.0054,82.4423,81.4692,82.4224,387179.0
2025-05-02 09:35:00,83.04,83.19,82.83,83.04,200442.0,82.4522,82.6012,82.2437,82.4522,200442.0
2025-05-02 09:40:00,83.02,83.06,82.67,82.87,321475.0,82.4324,82.4721,82.0848,82.2834,321475.0
2025-05-02 09:45:00,82.88,83.04,82.66,82.7,180956.0,82.2934,82.4522,82.0749,82.1146,180956.0
2025-05-02 09:50:00,82.68,82.86,82.56,82.84,207871.0,82.0948,82.2735,81.9756,82.2536,207871.0
2025-05-02 09:55:00,82.86,83.08,82.86,83.03,127088.0,82.2735,82.4919,82.2735,82.4423,127088.0
2025-05-02 10:00:00,83.01,83.24,82.83,82.83,103578.0,82.4224,82.6508,82.2437,82.2437,103578.0
2025-05-02 10:05:00,82.87,83.22,82.65,83.22,89370.0,82.2834,82.631,82.065,82.631,89370.0
2025-05-02 10:10:00,83.23,83.52,83.21,83.47,99903.0,82.6409,82.9288,82.621,82.8792,99903.0
2025-05-02 10:15:00,83.46,83.7,83.45,83.64,113957.0,82.8693,83.1076,82.8593,83.048,113957.0
2025-05-02 10:20:00,83.64,83.66,83.25,83.49,88326.0,83.048,83.0678,82.6607,82.899,88326.0
2025-05-02 10:25:00,83.48,83.92,83.48,83.87,134629.0,82.8891,83.326,82.8891,83.2764,134629.0
2025-05-02 10:30:00,83.87,84.1,83.81,83.94,206262.0,83.2764,83.5047,83.2168,83.3459,206262.0
2025-05-02 10:35:00,83.95,84.09,83.89,83.97,102494.0,83.3558,83.4948,83.2962,83.3756,102494.0
2025-05-02 10:40:00,83.95,84.1,83.87,84.05,86707.0,83.3558,83.5047,83.2764,83.4551,86707.0
2025-05-02 10:45:00,84.03,84.06,83.63,83.72,118643.0,83.4352,83.465,83.038,83.1274,118643.0
2025-05-02 10:50:00,83.71,83.79,83.55,83.64,107583.0,83.1175,83.1969,82.9586,83.048,107583.0
2025-05-02 10:55:00,83.62,83.71,83.47,83.53,113961.0,83.0281,83.1175,82.8792,82.9388,113961.0
2025-05-02 11:00:00,83.55,83.59,83.34,83.39,45726.0,82.9586,82.9983,82.7501,82.7997,45726.0
2025-05-02 11:05:00,83.39,83.4,83.23,83.31,54678.0,82.7997,82.8097,82.6409,82.7203,54678.0
2025-05-02 11:10:00,83.32,83.47,83.28,83.43,133573.0,82.7302,82.8792,82.6905,82.8395,133573.0
2025-05-02 11:15:00,83.42,83.61,83.42,83.53,64876.0,82.8295,83.0182,82.8295,82.9388,64876.0
2025-05-02 11:20:00,83.53,83.59,83.32,83.4,68432.0,82.9388,82.9983,82.7302,82.8097,68432.0
2025-05-02 11:25:00,83.39,83.39,83.15,83.27,97975.0,82.7997,82.7997,82.5614,82.6806,97975.0
2025-05-02 11:30:00,83.27,83.57,83.23,83.54,75501.0,82.6806,82.9785,82.6409,82.9487,75501.0
2025-05-02 11:35:00,83.53,83.73,83.49,83.7,79991.0,82.9388,83.1373,82.899,83.1076,79991.0
2025-05-02 11:40:00,83.7,83.82,83.63,83.76,52068.0,83.1076,83.2267,83.038,83.1671,52068.0
2025-05-02 11:45:00,83.76,83.84,83.73,83.81,48771.0,83.1671,83.2466,83.1373,83.2168,48771.0
2025-05-02 11:50:00,83.81,83.87,83.66,83.66,82691.0,83.2168,83.2764,83.0678,83.0678,82691.0
2025-05-02 11:55:00,83.66,83.77,83.65,83.73,42619.0,83.0678,83.1771,83.0579,83.1373,42619.0
2025-05-02 12:00:00,83.73,84.03,83.68,83.99,146027.0,83.1373,83.4352,83.0877,83.3955,146027.0
2025-05-02 12:05:00,84.0,84.0,83.84,83.95,109436.0,83.4054,83.4054,83.2466,83.3558,109436.0
2025-05-02 12:10:00,83.95,84.04,83.85,83.95,79267.0,83.3558,83.4451,83.2565,83.3558,79267.0
2025-05-02 12:15:00,83.96,84.02,83.78,84.02,135475.0,83.3657,83.4253,83.187,83.4253,135475.0
2025-05-02 12:20:00,84.02,84.1,83.9,83.96,94643.0,83.4253,83.5047,83.3061,83.3657,94643.0
2025-05-02 12:25:00,83.97,84.0,83.89,83.92,45546.0,83.3756,83.4054,83.2962,83.326,45546.0
2025-05-02 12:30:00,83.92,84.16,83.91,84.08,76363.0,83.326,83.5643,83.3161,83.4849,76363.0
2025-05-02 12:35:00,84.08,84.46,84.06,84.43,95562.0,83.4849,83.8622,83.465,83.8324,95562.0
2025-05-02 12:40:00,84.44,84.55,84.41,84.49,67420.0,83.8423,83.9515,83.8125,83.892,67420.0
2025-05-02 12:45:00,84.49,84.49,84.28,84.39,55528.0,83.892,83.892,83.6834,83.7927,55528.0
2025-05-02 12:50:00,84.37,84.45,84.34,84.35,113879.0,83.7728,83.8522,83.743,83.753,113879.0
2025-05-02 12:55:00,84.35,84.39,84.33,84.36,93477.0,83.753,83.7927,83.7331,83.7629,93477.0
2025-05-02 13:00:00,84.35,84.45,84.28,84.39,89737.0,83.753,83.8522,83.6834,83.7927,89737.0
2025-05-02 13:05:00,84.4,84.53,84.33,84.47,107644.0,83.8026,83.9317,83.7331,83.8721,107644.0
2025-05-02 13:10:00,84.47,84.62,84.4,84.6,109436.0,83.8721,84.021,83.8026,84.0012,109436.0
2025-05-02 13:15:00,84.59,84.68,84.47,84.61,84779.0,83.9913,84.0806,83.8721,84.0111,84779.0
2025-05-02 13:20:00,84.6,84.68,84.56,84.62,54345.0,84.0012,84.0806,83.9615,84.021,54345.0
2025-05-02 13:25:00,84.61,84.69,84.56,84.62,56072.0,84.0111,84.0905,83.9615,84.021,56072.0
2025-05-02 13:30:00,84.59,84.64,84.55,84.56,65770.0,83.9913,84.0409,83.9515,83.9615,65770.0
2025-05-02 13:35:00,84.56,84.71,84.51,84.64,69985.0,83.9615,84.1104,83.9118,84.0409,69985.0
2025-05-02 13:40:00,84.65,84.79,84.62,84.69,95042.0,84.0508,84.1898,84.021,84.0905,95042.0
2025-05-02 13:45:00,84.69,84.72,84.43,84.47,87539.0,84.0905,84.1203,83.8324,83.8721,87539.0
2025-05-02 13:50:00,84.47,84.54,84.43,84.48,49535.0,83.8721,83.9416,83.8324,83.882,49535.0
2025-05-02 13:55:00,84.47,84.52,84.36,84.41,55253.0,83.8721,83.9217,83.7629,83.8125,55253.0
2025-05-02 14:00:00,84.41,84.49,84.41,84.45,41385.0,83.8125,83.892,83.8125,83.8522,41385.0
2025-05-02 14:05:00,84.45,84.45,84.33,84.44,106627.0,83.8522,83.8522,83.7331,83.8423,106627.0
2025-05-02 14:10:00,84.43,84.6,84.42,84.54,56594.0,83.8324,84.0012,83.8225,83.9416,56594.0
2025-05-02 14:15:00,84.55,84.66,84.51,84.64,58607.0,83.9515,84.0608,83.9118,84.0409,58607.0
2025-05-02 14:20:00,84.65,84.69,84.63,84.69,53580.0,84.0508,84.0905,84.031,84.0905,53580.0
2025-05-02 14:25:00,84.68,84.69,84.57,84.68,62490.0,84.0806,84.0905,83.9714,84.0806,62490.0
2025-05-02 14:30:00,84.66,84.76,84.66,84.76,55986.0,84.0608,84.1601,84.0608,84.1601,55986.0
2025-05-02 14:35:00,84.76,84.83,84.73,84.75,61169.0,84.1601,84.2296,84.1303,84.1501,61169.0
2025-05-02 14:40:00,84.76,84.79,84.73,84.77,43328.0,84.1601,84.1898,84.1303,84.17,43328.0
2025-05-02 14:45:00,84.77,84.79,84.61,84.61,84972.0,84.17,84.1898,84.0111,84.0111,84972.0
2025-05-02 14:50:00,84.61,84.61,84.43,84.56,153378.0,84.0111,84.0111,83.8324,83.9615,153378.0
2025-05-02 14:55:00,84.56,84.62,84.49,84.5,69894.0,83.9615,84.021,83.892,83.9019,69894.0
2025-05-02 15:00:00,84.5,84.5,84.35,84.36,92799.0,83.9019,83.9019,83.753,83.7629,92799.0
2025-05-02 15:05:00,84.36,84.41,84.29,84.39,88109.0,83.7629,83.8125,83.6934,83.7927,88109.0
2025-05-02 15:10:00,84.38,84.45,84.22,84.28,94930.0,83.7827,83.8522,83.6239,83.6834,94930.0
2025-05-02 15:15:00,84.28,84.37,84.25,84.36,92133.0,83.6834,83.7728,83.6537,83.7629,92133.0
2025-05-02 15:20:00,84.36,84.37,84.2,84.29,64492.0,83.7629,83.7728,83.604,83.6934,64492.0
2025-05-02 15:25:00,84.28,84.3,84.24,84.3,96242.0,83.6834,83.7033,83.6437,83.7033,96242.0
2025-05-02 15:30:00,84.3,84.33,84.25,84.25,77680.0,83.7033,83.7331,83.6537,83.6537,77680.0
2025-05-02 15:35:00,84.26,84.4,84.24,84.34,164595.0,83.6636,83.8026,83.6437,83.743,164595.0
2025-05-02 15:40:00,84.35,84.63,84.33,84.55,123225.0,83.753,84.031,83.7331,83.9515,123225.0
2025-05-02 15:45:00,84.55,84.61,84.44,84.46,133963.0,83.9515,84.0111,83.8423,83.8622,133963.0
2025-05-02 15:50:00,84.46,84.73,84.46,84.72,273110.0,83.8622,84.1303,83.8622,84.1203,273110.0
2025-05-02 15:55:00,84.7,84.71,84.59,84.7,738641.0,84.1005,84.1104,83.9913,84.1005,738641.0
2025-05-05 09:30:00,83.95,84.08,83.21,83.82,275303.0,83.3558,83.4849,82.621,83.2267,275303.0
2025-05-05 09:35:00,83.78,83.83,83.16,83.39,324326.0,83.187,83.2366,82.5714,82.7997,324326.0
2025-05-05 09:40:00,83.37,83.4,82.91,82.92,157748.0,82.7799,82.8097,82.3231,82.3331,157748.0
2025-05-05 09:45:00,82.91,82.98,82.42,82.46,123275.0,82.3231,82.3927,81.8366,81.8763,123275.0
2025-05-05 09:50:00,82.45,82.59,82.31,82.37,98566.0,81.8664,82.0054,81.7274,81.787,98566.0
2025-05-05 09:55:00,82.4,82.7,82.26,82.63,116394.0,81.8168,82.1146,81.6777,82.0451,116394.0
2025-05-05 10:00:00,82.66,83.06,82.64,82.71,340730.0,82.0749,82.4721,82.0551,82.1246,340730.0
2025-05-05 10:05:00,82.71,82.71,82.31,82.47,216996.0,82.1246,82.1246,81.7274,81.8863,216996.0
2025-05-05 10:10:00,82.51,82.82,82.51,82.66,131162.0,81.926,82.2338,81.926,82.0749,131162.0
2025-05-05 10:15:00,82.67,82.72,82.42,82.62,113439.0,82.0848,82.1345,81.8366,82.0352,113439.0
2025-05-05 10:20:00,82.63,82.68,82.51,82.6,73294.0,82.0451,82.0948,81.926,82.0153,73294.0
2025-05-05 10:25:00,82.61,82.74,82.53,82.69,132781.0,82.0253,82.1543,81.9458,82.1047,132781.0
2025-05-05 10:30:00,82.72,82.72,82.47,82.6,99190.0,82.1345,82.1345,81.8863,82.0153,99190.0
2025-05-05 10:35:00,82.58,82.72,82.52,82.64,97482.0,81.9955,82.1345,81.9359,82.0551,97482.0
2025-05-05 10:40:00,82.65,82.69,82.53,82.62,81064.0,82.065,82.1047,81.9458,82.0352,81064.0
2025-05-05 10:45:00,82.62,82.66,82.47,82.51,74769.0,82.0352,82.0749,81.8863,81.926,74769.0
2025-05-05 10:50:00,82.5,82.51,82.33,82.39,68337.0,81.916,81.926,81.7473,81.8068,68337.0
2025-05-05 10:55:00,82.39,82.46,82.34,82.45,65673.0,81.8068,81.8763,81.7572,81.8664,65673.0
2025-05-05 11:00:00,82.46,82.62,82.4,82.55,117115.0,81.8763,82.0352,81.8168,81.9657,117115.0
2025-05-05 11:05:00,82.55,82.58,82.37,82.44,90294.0,81.9657,81.9955,81.787,81.8565,90294.0
2025-05-05 11:10:00,82.45,82.54,82.36,82.4,104558.0,81.8664,81.9558,81.777,81.8168,104558.0
2025-05-05 11:15:00,82.4,82.63,82.36,82.6,137350.0,81.8168,82.0451,81.777,82.0153,137350.0
2025-05-05 11:20:00,82.6,82.73,82.53,82.6,88097.0,82.0153,82.1444,81.9458,82.0153,88097.0
2025-05-05 11:25:00,82.59,82.7,82.59,82.67,73091.0,82.0054,82.1146,82.0054,82.0848,73091.0
2025-05-05 11:30:00,82.68,82.77,82.6,82.6,66426.0,82.0948,82.1841,82.0153,82.0153,66426.0
2025-05-05 11:35:00,82.62,82.66,82.57,82.66,65485.0,82.0352,82.0749,81.9856,82.0749,65485.0
2025-05-05 11:40:00,82.66,82.72,82.6,82.62,33911.0,82.0749,82.1345,82.0153,82.0352,33911.0
2025-05-05 11:45:00,82.63,82.72,82.62,82.65,39237.0,82.0451,82.1345,82.0352,82.065,39237.0
2025-05-05 11:50:00,82.65,82.85,82.65,82.8,41849.0,82.065,82.2636,82.065,82.2139,41849.0
2025-05-05 11:55:00,82.81,82.99,82.81,82.92,69481.0,82.2239,82.4026,82.2239,82.3331,69481.0
2025-05-05 12:00:00,82.92,83.0,82.9,82.92,56939.0,82.3331,82.4125,82.3132,82.3331,56939.0
2025-05-05 12:05:00,82.91,82.96,82.71,82.72,62553.0,82.3231,82.3728,82.1246,82.1345,62553.0
2025-05-05 12:10:00,82.71,82.73,82.62,82.63,52281.0,82.1246,82.1444,82.0352,82.0451,52281.0
2025-05-05 12:15:00,82.63,82.68,82.6,82.63,40340.0,82.0451,82.0948,82.0153,82.0451,40340.0
2025-05-05 12:20:00,82.63,82.74,82.59,82.71,59147.0,82.0451,82.1543,82.0054,82.1246,59147.0
2025-05-05 12:25:00,82.71,82.78,82.64,82.7,69325.0,82.1246,82.1941,82.0551,82.1146,69325.0
2025-05-05 12:30:00,82.7,82.74,82.61,82.67,118502.0,82.1146,82.1543,82.0253,82.0848,118502.0
2025-05-05 12:35:00,82.67,82.69,82.51,82.64,69042.0,82.0848,82.1047,81.926,82.0551,69042.0
2025-05-05 12:40:00,82.64,82.66,82.58,82.59,42793.0,82.0551,82.0749,81.9955,82.0054,42793.0
2025-05-05 12:45:00,82.6,82.6,82.54,82.6,34618.0,82.0153,82.0153,81.9558,82.0153,34618.0
2025-05-05 12:50:00,82.59,82.61,82.48,82.52,80291.0,82.0054,82.0253,81.8962,81.9359,80291.0
2025-05-05 12:55:00,82.52,82.56,82.42,82.46,61869.0,81.9359,81.9756,81.8366,81.8763,61869.0
2025-05-05 13:00:00,82.44,82.46,82.33,82.42,57930.0,81.8565,81.8763,81.7473,81.8366,57930.0
2025-05-05 13:05:00,82.42,82.42,82.17,82.18,108191.0,81.8366,81.8366,81.5884,81.5983,108191.0
2025-05-05 13:10:00,82.17,82.19,82.02,82.03,131002.0,81.5884,81.6082,81.4394,81.4494,131002.0
2025-05-05 13:15:00,82.04,82.14,81.97,82.12,111591.0,81.4593,81.5586,81.3898,81.5387,111591.0
2025-05-05 13:20:00,82.12,82.19,82.08,82.13,65510.0,81.5387,81.6082,81.499,81.5487,65510.0
2025-05-05 13:25:00,82.13,82.13,81.97,82.04,82703.0,81.5487,81.5487,81.3898,81.4593,82703.0
2025-05-05 13:30:00,82.03,82.17,82.01,82.16,64656.0,81.4494,81.5884,81.4295,81.5785,64656.0
2025-05-05 13:35:00,82.15,82.28,82.15,82.26,112514.0,81.5685,81.6976,81.5685,81.6777,112514.0
2025-05-05 13:40:00,82.27,82.27,82.15,82.25,106301.0,81.6877,81.6877,81.5685,81.6678,106301.0
2025-05-05 13:45:00,82.24,82.45,82.22,82.42,99324.0,81.6579,81.8664,81.638,81.8366,99324.0
2025-05-05 13:50:00,82.42,82.52,82.41,82.49,117274.0,81.8366,81.9359,81.8267,81.9061,117274.0
2025-05-05 13:55:00,82.49,82.58,82.44,82.48,60795.0,81.9061,81.9955,81.8565,81.8962,60795.0
2025-05-05 14:00:00,82.49,82.53,82.46,82.48,47141.0,81.9061,81.9458,81.8763,81.8962,47141.0
2025-05-05 14:05:00,82.48,82.56,82.44,82.5,55972.0,81.8962,81.9756,81.8565,81.916,55972.0
2025-05-05 14:10:00,82.5,82.5,82.29,82.35,72178.0,81.916,81.916,81.7075,81.7671,72178.0
2025-05-05 14:15:00,82.36,82.36,82.23,82.31,55730.0,81.777,81.777,81.648,81.7274,55730.0
2025-05-05 14:20:00,82.31,82.32,82.23,82.28,38032.0,81.7274,81.7373,81.648,81.6976,38032.0
2025-05-05 14:25:00,82.27,82.3,82.21,82.26,55300.0,81.6877,81.7175,81.6281,81.6777,55300.0
2025-05-05 14:30:00,82.26,82.31,82.22,82.3,79722.0,81.6777,81.7274,81.638,81.7175,79722.0
2025-05-05 14:35:00,82.31,82.36,82.26,82.34,66050.0,81.7274,81.777,81.6777,81.7572,66050.0
2025-05-05 14:40:00,82.34,82.51,82.34,82.51,108676.0,81.7572,81.926,81.7572,81.926,108676.0
2025-05-05 14:45:00,82.5,82.53,82.42,82.49,126883.0,81.916,81.9458,81.8366,81.9061,126883.0
2025-05-05 14:50:00,82.5,82.5,82.41,82.45,67326.0,81.916,81.916,81.8267,81.8664,67326.0
2025-05-05 14:55:00,82.44,82.44,82.2,82.23,67309.0,81.8565,81.8565,81.6182,81.648,67309.0
2025-05-05 15:00:00,82.24,82.28,82.11,82.17,176427.0,81.6579,81.6976,81.5288,81.5884,176427.0
2025-05-05 15:05:00,82.18,82.19,81.95,81.95,118450.0,81.5983,81.6082,81.3699,81.3699,118450.0
2025-05-05 15:10:00,81.95,81.96,81.71,81.71,137343.0,81.3699,81.3799,81.1316,81.1316,137343.0
2025-05-05 15:15:00,81.72,81.77,81.62,81.76,180443.0,81.1416,81.1912,81.0423,81.1813,180443.0
2025-05-05 15:20:00,81.77,81.88,81.75,81.8,118303.0,81.1912,81.3004,81.1714,81.221,118303.0
2025-05-05 15:25:00,81.8,81.9,81.77,81.89,75969.0,81.221,81.3203,81.1912,81.3104,75969.0
2025-05-05 15:30:00,81.89,81.94,81.87,81.9,97644.0,81.3104,81.36,81.2905,81.3203,97644.0
2025-05-05 15:35:00,81.89,82.04,81.89,81.98,138994.0,81.3104,81.4593,81.3104,81.3997,138994.0
2025-05-05 15:40:00,81.98,82.17,81.94,81.95,196092.0,81.3997,81.5884,81.36,81.3699,196092.0
2025-05-05 15:45:00,81.95,82.08,81.92,82.06,146489.0,81.3699,81.499,81.3402,81.4792,146489.0
2025-05-05 15:50:00,82.05,82.11,81.78,81.81,295982.0,81.4692,81.5288,81.2011,81.2309,295982.0
2025-05-05 15:55:00,81.81,81.81,81.59,81.66,734449.0,81.2309,81.2309,81.0125,81.082,734449.0
2025-05-06 09:30:00,81.0,81.79,80.61,81.39,229285.0,80.4267,81.2111,80.0394,80.8139,229285.0
2025-05-06 09:35:00,81.39,81.95,81.32,81.93,113601.0,80.8139,81.3699,80.7444,81.3501,113601.0
2025-05-06 09:40:00,81.91,81.94,81.47,81.57,81427.0,81.3302,81.36,80.8933,80.9926,81427.0
2025-05-06 09:45:00,81.56,81.73,81.46,81.64,161412.0,80.9827,81.1515,80.8834,81.0621,161412.0
2025-05-06 09:50:00,81.64,81.69,81.5,81.6,90196.0,81.0621,81.1118,80.9231,81.0224,90196.0
2025-05-06 09:55:00,81.61,81.92,81.61,81.7,57316.0,81.0323,81.3402,81.0323,81.1217,57316.0
2025-05-06 10:00:00,81.69,81.95,81.55,81.9,71527.0,81.1118,81.3699,80.9728,81.3203,71527.0
2025-05-06 10:05:00,81.88,82.08,81.84,82.06,97400.0,81.3004,81.499,81.2607,81.4792,97400.0
2025-05-06 10:10:00,82.05,82.43,82.04,82.39,121625.0,81.4692,81.8465,81.4593,81.8068,121625.0
2025-05-06 10:15:00,82.41,82.57,82.34,82.52,77151.0,81.8267,81.9856,81.7572,81.9359,77151.0
2025-05-06 10:20:00,82.53,82.58,82.22,82.4,84827.0,81.9458,81.9955,81.638,81.8168,84827.0
2025-05-06 10:25:00,82.42,82.56,82.33,82.55,59346.0,81.8366,81.9756,81.7473,81.9657,59346.0
2025-05-06 10:30:00,82.53,82.64,82.41,82.53,46190.0,81.9458,82.0551,81.8267,81.9458,46190.0
2025-05-06 10:35:00,82.54,82.76,82.54,82.69,96941.0,81.9558,82.1742,81.9558,82.1047,96941.0
2025-05-06 10:40:00,82.74,82.85,82.66,82.7,161310.0,82.1543,82.2636,82.0749,82.1146,161310.0
2025-05-06 10:45:00,82.71,82.85,82.68,82.73,75380.0,82.1246,82.2636,82.0948,82.1444,75380.0
2025-05-06 10:50:00,82.74,82.76,82.59,82.74,80786.0,82.1543,82.1742,82.0054,82.1543,80786.0
2025-05-06 10:55:00,82.75,82.81,82.65,82.78,39606.0,82.1643,82.2239,82.065,82.1941,39606.0
2025-05-06 11:00:00,82.79,82.93,82.73,82.88,64966.0,82.204,82.343,82.1444,82.2934,64966.0
2025-05-06 11:05:00,82.89,82.91,82.81,82.84,49064.0,82.3033,82.3231,82.2239,82.2536,49064.0
2025-05-06 11:10:00,82.84,82.96,82.84,82.93,44161.0,82.2536,82.3728,82.2536,82.343,44161.0
2025-05-06 11:15:00,82.93,82.98,82.84,82.92,92754.0,82.343,82.3927,82.2536,82.3331,92754.0
2025-05-06 11:20:00,82.92,83.13,82.91,83.1,82441.0,82.3331,82.5416,82.3231,82.5118,82441.0
2025-05-06 11:25:00,83.11,83.24,83.03,83.21,71887.0,82.5217,82.6508,82.4423,82.621,71887.0
2025-05-06 11:30:00,83.22,83.24,83.08,83.12,108216.0,82.631,82.6508,82.4919,82.5317,108216.0
2025-05-06 11:35:00,83.12,83.13,82.96,83.01,112818.0,82.5317,82.5416,82.3728,82.4224,112818.0
2025-05-06 11:40:00,83.01,83.03,82.71,82.75,90501.0,82.4224,82.4423,82.1246,82.1643,90501.0
2025-05-06 11:45:00,82.75,83.03,82.74,82.93,72479.0,82.1643,82.4423,82.1543,82.343,72479.0
2025-05-06 11:50:00,82.92,83.02,82.86,82.98,47647.0,82.3331,82.4324,82.2735,82.3927,47647.0
2025-05-06 11:55:00,82.99,83.0,82.83,82.84,65925.0,82.4026,82.4125,82.2437,82.2536,65925.0
2025-05-06 12:00:00,82.83,82.84,82.69,82.72,69108.0,82.2437,82.2536,82.1047,82.1345,69108.0
2025-05-06 12:05:00,82.72,82.75,82.63,82.65,49876.0,82.1345,82.1643,82.0451,82.065,49876.0
2025-05-06 12:10:00,82.65,83.37,82.63,83.26,92670.0,82.065,82.7799,82.0451,82.6707,92670.0
2025-05-06 12:15:00,83.28,83.3,83.1,83.19,80752.0,82.6905,82.7104,82.5118,82.6012,80752.0
2025-05-06 12:20:00,83.19,83.22,82.71,82.78,94653.0,82.6012,82.631,82.1246,82.1941,94653.0
2025-05-06 12:25:00,82.79,82.9,82.73,82.75,43475.0,82.204,82.3132,82.1444,82.1643,43475.0
2025-05-06 12:30:00,82.74,82.87,82.73,82.8,44232.0,82.1543,82.2834,82.1444,82.2139,44232.0
2025-05-06 12:35:00,82.79,82.86,82.68,82.69,45002.0,82.204,82.2735,82.0948,82.1047,45002.0
2025-05-06 12:40:00,82.69,82.73,82.53,82.58,57972.0,82.1047,82.1444,81.9458,81.9955,57972.0
2025-05-06 12:45:00,82.58,82.58,82.48,82.55,42148.0,81.9955,81.9955,81.8962,81.9657,42148.0
2025-05-06 12:50:00,82.54,82.56,82.48,82.53,47647.0,81.9558,81.9756,81.8962,81.9458,47647.0
2025-05-06 12:55:00,82.54,82.57,82.35,82.43,53959.0,81.9558,81.9856,81.7671,81.8465,53959.0
2025-05-06 13:00:00,82.42,82.61,82.4,82.49,52221.0,81.8366,82.0253,81.8168,81.9061,52221.0
2025-05-06 13:05:00,82.5,82.57,82.43,82.54,64287.0,81.916,81.9856,81.8465,81.9558,64287.0
2025-05-06 13:10:00,82.52,82.6,82.47,82.56,47796.0,81.9359,82.0153,81.8863,81.9756,47796.0
2025-05-06 13:15:00,82.56,82.58,82.5,82.54,34741.0,81.9756,81.9955,81.916,81.9558,34741.0
2025-05-06 13:20:00,82.55,82.57,82.36,82.37,50899.0,81.9657,81.9856,81.777,81.787,50899.0
2025-05-06 13:25:00,82.37,82.37,82.24,82.27,66311.0,81.787,81.787,81.6579,81.6877,66311.0
2025-05-06 13:30:00,82.26,82.33,82.26,82.27,51797.0,81.6777,81.7473,81.6777,81.6877,51797.0
2025-05-06 13:35:00,82.28,82.3,82.12,82.15,85939.0,81.6976,81.7175,81.5387,81.5685,85939.0
2025-05-06 13:40:00,82.15,82.15,81.97,82.01,61953.0,81.5685,81.5685,81.3898,81.4295,61953.0
2025-05-06 13:45:00,82.0,82.05,81.94,82.01,68422.0,81.4196,81.4692,81.36,81.4295,68422.0
2025-05-06 13:50:00,82.0,82.03,81.94,81.98,66907.0,81.4196,81.4494,81.36,81.3997,66907.0
2025-05-06 13:55:00,81.97,82.02,81.87,81.98,73855.0,81.3898,81.4394,81.2905,81.3997,73855.0
2025-05-06 14:00:00,81.98,82.1,81.94,82.07,86877.0,81.3997,81.5189,81.36,81.4891,86877.0
2025-05-06 14:05:00,82.07,82.15,81.99,82.15,48142.0,81.4891,81.5685,81.4097,81.5685,48142.0
2025-05-06 14:10:00,82.14,82.21,82.0,82.19,53622.0,81.5586,81.6281,81.4196,81.6082,53622.0
2025-05-06 14:15:00,82.19,82.36,82.19,82.31,55601.0,81.6082,81.777,81.6082,81.7274,55601.0
2025-05-06 14:20:00,82.32,82.36,82.28,82.33,47392.0,81.7373,81.777,81.6976,81.7473,47392.0
2025-05-06 14:25:00,82.34,82.46,82.34,82.45,56799.0,81.7572,81.8763,81.7572,81.8664,56799.0
2025-05-06 14:30:00,82.46,82.59,82.4,82.53,56772.0,81.8763,82.0054,81.8168,81.9458,56772.0
2025-05-06 14:35:00,82.51,82.58,82.5,82.56,63754.0,81.926,81.9955,81.916,81.9756,63754.0
2025-05-06 14:40:00,82.57,82.72,82.56,82.65,76126.0,81.9856,82.1345,81.9756,82.065,76126.0
2025-05-06 14:45:00,82.65,82.72,82.59,82.69,64782.0,82.065,82.1345,82.0054,82.1047,64782.0
2025-05-06 14:50:00,82.69,82.71,82.59,82.65,81187.0,82.1047,82.1246,82.0054,82.065,81187.0
2025-05-06 14:55:00,82.66,82.76,82.64,82.72,71648.0,82.0749,82.1742,82.0551,82.1345,71648.0
2025-05-06 15:00:00,82.7,82.78,82.66,82.77,57382.0,82.1146,82.1941,82.0749,82.1841,57382.0
2025-05-06 15:05:00,82.75,82.76,82.62,82.7,59962.0,82.1643,82.1742,82.0352,82.1146,59962.0
2025-05-06 15:10:00,82.7,82.81,82.65,82.73,102274.0,82.1146,82.2239,82.065,82.1444,102274.0
2025-05-06 15:15:00,82.73,82.81,82.69,82.73,65116.0,82.1444,82.2239,82.1047,82.1444,65116.0
2025-05-06 15:20:00,82.73,82.75,82.6,82.62,68419.0,82.1444,82.1643,82.0153,82.0352,68419.0
2025-05-06 15:25:00,82.62,82.71,82.6,82.69,87621.0,82.0352,82.1246,82.0153,82.1047,87621.0
2025-05-06 15:30:00,82.68,82.8,82.66,82.76,93211.0,82.0948,82.2139,82.0749,82.1742,93211.0
2025-05-06 15:35:00,82.76,82.86,82.71,82.74,118502.0,82.1742,82.2735,82.1246,82.1543,118502.0
2025-05-06 15:40:00,82.73,82.88,82.73,82.88,112792.0,82.1444,82.2934,82.1444,82.2934,112792.0
2025-05-06 15:45:00,82.88,83.1,82.86,83.07,147618.0,82.2934,82.5118,82.2735,82.482,147618.0
2025-05-06 15:50:00,83.05,83.08,82.88,82.99,267759.0,82.4622,82.4919,82.2934,82.4026,267759.0
2025-05-06 15:55:00,82.98,82.98,82.74,82.78,537285.0,82.3927,82.3927,82.1543,82.1941,537285.0
2025-05-07 09:30:00,82.97,83.1,82.44,82.58,129060.0,82.3827,82.5118,81.8565,81.9955,129060.0
2025-05-07 09:35:00,82.62,82.63,82.27,82.38,56168.0,82.0352,82.0451,81.6877,81.7969,56168.0
2025-05-07 09:40:00,82.42,82.65,82.37,82.65,25424.0,81.8366,82.065,81.787,82.065,25424.0
2025-05-07 09:45:00,82.62,82.76,82.48,82.53,67259.0,82.0352,82.1742,81.8962,81.9458,67259.0
2025-05-07 09:50:00,82.5,82.74,82.5,82.7,70878.0,81.916,82.1543,81.916,82.1146,70878.0
2025-05-07 09:55:00,82.68,82.84,82.61,82.63,187735.0,82.0948,82.2536,82.0253,82.0451,187735.0
2025-05-07 10:00:00,82.63,82.81,82.54,82.73,69146.0,82.0451,82.2239,81.9558,82.1444,69146.0
2025-05-07 10:05:00,82.75,82.77,82.51,82.61,44242.0,82.1643,82.1841,81.926,82.0253,44242.0
2025-05-07 10:10:00,82.61,82.64,82.41,82.42,68586.0,82.0253,82.0551,81.8267,81.8366,68586.0
2025-05-07 10:15:00,82.42,82.52,82.3,82.48,95817.0,81.8366,81.9359,81.7175,81.8962,95817.0
2025-05-07 10:20:00,82.47,82.55,82.32,82.37,48291.0,81.8863,81.9657,81.7373,81.787,48291.0
2025-05-07 10:25:00,82.37,82.54,82.29,82.52,51103.0,81.787,81.9558,81.7075,81.9359,51103.0
2025-05-07 10:30:00,82.53,82.57,82.38,82.4,26745.0,81.9458,81.9856,81.7969,81.8168,26745.0
2025-05-07 10:35:00,82.4,82.47,82.32,82.45,42067.0,81.8168,81.8863,81.7373,81.8664,42067.0
2025-05-07 10:40:00,82.44,82.51,82.42,82.47,21991.0,81.8565,81.926,81.8366,81.8863,21991.0
2025-05-07 10:45:00,82.48,82.58,82.43,82.52,55056.0,81.8962,81.9955,81.8465,81.9359,55056.0
2025-05-07 10:50:00,82.49,82.58,82.43,82.55,48105.0,81.9061,81.9955,81.8465,81.9657,48105.0
2025-05-07 10:55:00,82.54,82.58,82.42,82.42,156440.0,81.9558,81.9955,81.8366,81.8366,156440.0
2025-05-07 11:00:00,82.44,82.58,82.4,82.51,98931.0,81.8565,81.9955,81.8168,81.926,98931.0
2025-05-07 11:05:00,82.52,82.61,82.4,82.58,49263.0,81.9359,82.0253,81.8168,81.9955,49263.0
2025-05-07 11:10:00,82.56,82.65,82.41,82.53,72193.0,81.9756,82.065,81.8267,81.9458,72193.0
2025-05-07 11:15:00,82.53,82.56,82.43,82.52,27995.0,81.9458,81.9756,81.8465,81.9359,27995.0
2025-05-07 11:20:00,82.52,82.71,82.49,82.71,52955.0,81.9359,82.1246,81.9061,82.1246,52955.0
2025-05-07 11:25:00,82.73,82.76,82.65,82.65,44941.0,82.1444,82.1742,82.065,82.065,44941.0
2025-05-07 11:30:00,82.64,82.67,82.58,82.58,24917.0,82.0551,82.0848,81.9955,81.9955,24917.0
2025-05-07 11:35:00,82.59,82.63,82.46,82.62,18014.0,82.0054,82.0451,81.8763,82.0352,18014.0
2025-05-07 11:40:00,82.62,82.68,82.6,82.63,22571.0,82.0352,82.0948,82.0153,82.0451,22571.0
2025-05-07 11:45:00,82.64,82.66,82.26,82.29,39146.0,82.0551,82.0749,81.6777,81.7075,39146.0
2025-05-07 11:50:00,82.28,82.46,82.24,82.4,23993.0,81.6976,81.8763,81.6579,81.8168,23993.0
2025-05-07 11:55:00,82.41,82.51,82.41,82.5,28407.0,81.8267,81.926,81.8267,81.916,28407.0
2025-05-07 12:00:00,82.5,82.55,82.47,82.52,23988.0,81.916,81.9657,81.8863,81.9359,23988.0
2025-05-07 12:05:00,82.52,82.56,82.42,82.52,19441.0,81.9359,81.9756,81.8366,81.9359,19441.0
2025-05-07 12:10:00,82.51,82.56,82.49,82.5,17405.0,81.926,81.9756,81.9061,81.916,17405.0
2025-05-07 12:15:00,82.51,82.57,82.47,82.56,34002.0,81.926,81.9856,81.8863,81.9756,34002.0
2025-05-07 12:20:00,82.56,82.58,82.28,82.34,29514.0,81.9756,81.9955,81.6976,81.7572,29514.0
2025-05-07 12:25:00,82.34,82.41,82.34,82.35,26042.0,81.7572,81.8267,81.7572,81.7671,26042.0
2025-05-07 12:30:00,82.36,82.49,82.33,82.45,28059.0,81.777,81.9061,81.7473,81.8664,28059.0
2025-05-07 12:35:00,82.47,82.64,82.45,82.62,22246.0,81.8863,82.0551,81.8664,82.0352,22246.0
2025-05-07 12:40:00,82.63,82.7,82.61,82.68,19067.0,82.0451,82.1146,82.0253,82.0948,19067.0
2025-05-07 12:45:00,82.69,82.78,82.68,82.76,33044.0,82.1047,82.1941,82.0948,82.1742,33044.0
2025-05-07 12:50:00,82.76,82.78,82.71,82.76,16176.0,82.1742,82.1941,82.1246,82.1742,16176.0
2025-05-07 12:55:00,82.75,82.88,82.75,82.84,28584.0,82.1643,82.2934,82.1643,82.2536,28584.0
2025-05-07 13:00:00,82.83,82.92,82.83,82.88,35051.0,82.2437,82.3331,82.2437,82.2934,35051.0
2025-05-07 13:05:00,82.88,82.96,82.88,82.94,39090.0,82.2934,82.3728,82.2934,82.3529,39090.0
2025-05-07 13:10:00,82.95,82.99,82.9,82.95,34038.0,82.3629,82.4026,82.3132,82.3629,34038.0
2025-05-07 13:15:00,82.96,82.98,82.89,82.93,30459.0,82.3728,82.3927,82.3033,82.343,30459.0
2025-05-07 13:20:00,82.93,83.09,82.88,83.06,25576.0,82.343,82.5019,82.2934,82.4721,25576.0
2025-05-07 13:25:00,83.05,83.06,83.0,83.0,20428.0,82.4622,82.4721,82.4125,82.4125,20428.0
2025-05-07 13:30:00,83.01,83.02,82.72,82.83,37322.0,82.4224,82.4324,82.1345,82.2437,37322.0
2025-05-07 13:35:00,82.83,82.83,82.69,82.76,36471.0,82.2437,82.2437,82.1047,82.1742,36471.0
2025-05-07 13:40:00,82.76,82.86,82.73,82.85,22315.0,82.1742,82.2735,82.1444,82.2636,22315.0
2025-05-07 13:45:00,82.83,82.99,82.81,82.96,66614.0,82.2437,82.4026,82.2239,82.3728,66614.0
2025-05-07 13:50:00,82.98,83.0,82.61,82.67,57753.0,82.3927,82.4125,82.0253,82.0848,57753.0
2025-05-07 13:55:00,82.67,82.68,82.55,82.55,28292.0,82.0848,82.0948,81.9657,81.9657,28292.0
2025-05-07 14:00:00,82.56,82.9,82.52,82.72,49907.0,81.9756,82.3132,81.9359,82.1345,49907.0
2025-05-07 14:05:00,82.72,82.72,82.15,82.24,45729.0,82.1345,82.1345,81.5685,81.6579,45729.0
2025-05-07 14:10:00,82.25,82.38,82.16,82.17,62913.0,81.6678,81.7969,81.5785,81.5884,62913.0
2025-05-07 14:15:00,82.16,82.26,82.14,82.23,52552.0,81.5785,81.6777,81.5586,81.648,52552.0
2025-05-07 14:20:00,82.23,82.44,82.22,82.4,37862.0,81.648,81.8565,81.638,81.8168,37862.0
2025-05-07 14:25:00,82.38,82.49,82.33,82.38,34296.0,81.7969,81.9061,81.7473,81.7969,34296.0
2025-05-07 14:30:00,82.37,82.74,82.31,82.73,74632.0,81.787,82.1543,81.7274,82.1444,74632.0
2025-05-07 14:35:00,82.71,82.83,82.57,82.71,50723.0,82.1246,82.2437,81.9856,82.1246,50723.0
2025-05-07 14:40:00,82.75,82.81,82.62,82.64,39631.0,82.1643,82.2239,82.0352,82.0551,39631.0
2025-05-07 14:45:00,82.66,82.74,82.38,82.48,59993.0,82.0749,82.1543,81.7969,81.8962,59993.0
2025-05-07 14:50:00,82.49,82.58,82.3,82.48,39135.0,81.9061,81.9955,81.7175,81.8962,39135.0
2025-05-07 14:55:00,82.48,83.04,82.47,82.89,61037.0,81.8962,82.4522,81.8863,82.3033,61037.0
2025-05-07 15:00:00,82.88,82.94,82.79,82.84,37048.0,82.2934,82.3529,82.204,82.2536,37048.0
2025-05-07 15:05:00,82.83,82.92,82.72,82.85,37988.0,82.2437,82.3331,82.1345,82.2636,37988.0
2025-05-07 15:10:00,82.85,82.88,82.63,82.74,49243.0,82.2636,82.2934,82.0451,82.1543,49243.0
2025-05-07 15:15:00,82.74,82.77,82.52,82.73,79231.0,82.1543,82.1841,81.9359,82.1444,79231.0
2025-05-07 15:20:00,82.74,82.74,82.55,82.6,62371.0,82.1543,82.1543,81.9657,82.0153,62371.0
2025-05-07 15:25:00,82.59,82.59,82.26,82.28,55362.0,82.0054,82.0054,81.6777,81.6976,55362.0
2025-05-07 15:30:00,82.29,82.45,82.23,82.3,65728.0,81.7075,81.8664,81.648,81.7175,65728.0
2025-05-07 15:35:00,82.29,82.67,82.29,82.51,83961.0,81.7075,82.0848,81.7075,81.926,83961.0
2025-05-07 15:40:00,82.51,83.23,82.46,82.89,149584.0,81.926,82.6409,81.8763,82.3033,149584.0
2025-05-07 15:45:00,82.9,83.0,82.65,82.8,102367.0,82.3132,82.4125,82.065,82.2139,102367.0
2025-05-07 15:50:00,82.79,82.87,82.6,82.74,151933.0,82.204,82.2834,82.0153,82.1543,151933.0
2025-05-07 15:55:00,82.74,82.87,82.65,82.71,554422.0,82.1543,82.2834,82.065,82.1246,554422.0
2025-05-08 09:30:00,83.34,83.6,82.6,82.92,175049.0,82.7501,83.0083,82.0153,82.3331,175049.0
2025-05-08 09:35:00,82.9,82.9,82.37,82.5,118988.0,82.3132,82.3132,81.787,81.916,118988.0
2025-05-08 09:40:00,82.54,82.87,82.47,82.81,93087.0,81.9558,82.2834,81.8863,82.2239,93087.0
2025-05-08 09:45:00,82.79,82.81,82.54,82.57,48862.0,82.204,82.2239,81.9558,81.9856,48862.0
2025-05-08 09:50:00,82.54,82.57,82.26,82.26,60384.0,81.9558,81.9856,81.6777,81.6777,60384.0
2025-05-08 09:55:00,82.26,82.47,82.24,82.31,52958.0,81.6777,81.8863,81.6579,81.7274,52958.0
2025-05-08 10:00:00,82.33,82.38,82.22,82.28,98697.0,81.7473,81.7969,81.638,81.6976,98697.0
2025-05-08 10:05:00,82.27,82.31,82.08,82.16,79065.0,81.6877,81.7274,81.499,81.5785,79065.0
2025-05-08 10:10:00,82.14,82.14,81.78,81.86,135495.0,81.5586,81.5586,81.2011,81.2806,135495.0
2025-05-08 10:15:00,81.87,82.18,81.77,82.11,76502.0,81.2905,81.5983,81.1912,81.5288,76502.0
2025-05-08 10:20:00,82.09,82.28,82.03,82.22,70262.0,81.5089,81.6976,81.4494,81.638,70262.0
2025-05-08 10:25:00,82.21,82.26,82.12,82.17,56198.0,81.6281,81.6777,81.5387,81.5884,56198.0
2025-05-08 10:30:00,82.17,82.32,82.17,82.22,54773.0,81.5884,81.7373,81.5884,81.638,54773.0
2025-05-08 10:35:00,82.21,82.27,81.91,81.95,65777.0,81.6281,81.6877,81.3302,81.3699,65777.0
2025-05-08 10:40:00,81.95,82.09,81.94,82.0,45493.0,81.3699,81.5089,81.36,81.4196,45493.0
2025-05-08 10:45:00,81.99,82.03,81.82,81.88,73189.0,81.4097,81.4494,81.2409,81.3004,73189.0
2025-05-08 10:50:00,81.88,82.08,81.77,81.85,98302.0,81.3004,81.499,81.1912,81.2706,98302.0
2025-05-08 10:55:00,81.86,81.93,81.72,81.87,157758.0,81.2806,81.3501,81.1416,81.2905,157758.0
2025-05-08 11:00:00,81.86,81.94,81.69,81.75,79661.0,81.2806,81.36,81.1118,81.1714,79661.0
2025-05-08 11:05:00,81.75,82.11,81.73,82.04,51298.0,81.1714,81.5288,81.1515,81.4593,51298.0
2025-05-08 11:10:00,82.05,82.08,81.94,82.02,29721.0,81.4692,81.499,81.36,81.4394,29721.0
2025-05-08 11:15:00,82.02,82.2,82.01,82.14,32925.0,81.4394,81.6182,81.4295,81.5586,32925.0
2025-05-08 11:20:00,82.14,82.34,82.1,82.33,47114.0,81.5586,81.7572,81.5189,81.7473,47114.0
2025-05-08 11:25:00,82.34,82.48,82.28,82.35,56618.0,81.7572,81.8962,81.6976,81.7671,56618.0
2025-05-08 11:30:00,82.37,82.41,82.26,82.31,69782.0,81.787,81.8267,81.6777,81.7274,69782.0
2025-05-08 11:35:00,82.34,82.37,82.23,82.34,70175.0,81.7572,81.787,81.648,81.7572,70175.0
2025-05-08 11:40:00,82.35,82.7,82.35,82.65,78690.0,81.7671,82.1146,81.7671,82.065,78690.0
2025-05-08 11:45:00,82.63,82.77,82.61,82.74,101011.0,82.0451,82.1841,82.0253,82.1543,101011.0
2025-05-08 11:50:00,82.73,82.76,82.47,82.61,54836.0,82.1444,82.1742,81.8863,82.0253,54836.0
2025-05-08 11:55:00,82.6,82.6,82.38,82.43,80044.0,82.0153,82.0153,81.7969,81.8465,80044.0
2025-05-08 12:00:00,82.41,82.48,82.35,82.39,41168.0,81.8267,81.8962,81.7671,81.8068,41168.0
2025-05-08 12:05:00,82.36,82.39,82.17,82.28,54652.0,81.777,81.8068,81.5884,81.6976,54652.0
2025-05-08 12:10:00,82.28,82.3,82.12,82.3,58060.0,81.6976,81.7175,81.5387,81.7175,58060.0
2025-05-08 12:15:00,82.29,82.35,82.23,82.31,38277.0,81.7075,81.7671,81.648,81.7274,38277.0
2025-05-08 12:20:00,82.33,82.42,82.3,82.42,36777.0,81.7473,81.8366,81.7175,81.8366,36777.0
2025-05-08 12:25:00,82.42,82.47,82.35,82.46,80354.0,81.8366,81.8863,81.7671,81.8763,80354.0
2025-05-08 12:30:00,82.47,82.48,82.33,82.34,44526.0,81.8863,81.8962,81.7473,81.7572,44526.0
2025-05-08 12:35:00,82.33,82.44,82.32,82.37,34252.0,81.7473,81.8565,81.7373,81.787,34252.0
2025-05-08 12:40:00,82.37,82.51,82.33,82.47,68609.0,81.787,81.926,81.7473,81.8863,68609.0
2025-05-08 12:45:00,82.48,82.73,82.47,82.7,46199.0,81.8962,82.1444,81.8863,82.1146,46199.0
2025-05-08 12:50:00,82.68,82.71,82.59,82.59,33468.0,82.0948,82.1246,82.0054,82.0054,33468.0
2025-05-08 12:55:00,82.59,82.71,82.57,82.71,37642.0,82.0054,82.1246,81.9856,82.1246,37642.0
2025-05-08 13:00:00,82.71,82.78,82.65,82.7,68685.0,82.1246,82.1941,82.065,82.1146,68685.0
2025-05-08 13:05:00,82.69,82.78,82.63,82.76,42768.0,82.1047,82.1941,82.0451,82.1742,42768.0
2025-05-08 13:10:00,82.76,82.76,82.65,82.7,43424.0,82.1742,82.1742,82.065,82.1146,43424.0
2025-05-08 13:15:00,82.71,82.73,82.53,82.53,46448.0,82.1246,82.1444,81.9458,81.9458,46448.0
2025-05-08 13:20:00,82.53,82.65,82.53,82.63,37247.0,81.9458,82.065,81.9458,82.0451,37247.0
2025-05-08 13:25:00,82.63,82.71,82.6,82.62,86044.0,82.0451,82.1246,82.0153,82.0352,86044.0
2025-05-08 13:30:00,82.6,82.61,82.35,82.37,37770.0,82.0153,82.0253,81.7671,81.787,37770.0
2025-05-08 13:35:00,82.35,82.38,82.26,82.36,54228.0,81.7671,81.7969,81.6777,81.777,54228.0
2025-05-08 13:40:00,82.38,82.38,82.26,82.33,41659.0,81.7969,81.7969,81.6777,81.7473,41659.0
2025-05-08 13:45:00,82.32,82.34,82.24,82.32,42852.0,81.7373,81.7572,81.6579,81.7373,42852.0
2025-05-08 13:50:00,82.32,82.33,82.26,82.29,32413.0,81.7373,81.7473,81.6777,81.7075,32413.0
2025-05-08 13:55:00,82.29,82.29,82.14,82.22,56869.0,81.7075,81.7075,81.5586,81.638,56869.0
2025-05-08 14:00:00,82.21,82.32,82.15,82.16,54452.0,81.6281,81.7373,81.5685,81.5785,54452.0
2025-05-08 14:05:00,82.18,82.27,82.17,82.25,19653.0,81.5983,81.6877,81.5884,81.6678,19653.0
2025-05-08 14:10:00,82.24,82.34,82.23,82.32,36157.0,81.6579,81.7572,81.648,81.7373,36157.0
2025-05-08 14:15:00,82.32,82.44,82.32,82.44,62609.0,81.7373,81.8565,81.7373,81.8565,62609.0
2025-05-08 14:20:00,82.43,82.46,82.36,82.37,37350.0,81.8465,81.8763,81.777,81.787,37350.0
2025-05-08 14:25:00,82.37,82.39,82.29,82.31,38348.0,81.787,81.8068,81.7075,81.7274,38348.0
2025-05-08 14:30:00,82.31,82.46,82.31,82.45,26016.0,81.7274,81.8763,81.7274,81.8664,26016.0
2025-05-08 14:35:00,82.45,82.49,82.37,82.37,49659.0,81.8664,81.9061,81.787,81.787,49659.0
2025-05-08 14:40:00,82.38,82.52,82.37,82.49,42465.0,81.7969,81.9359,81.787,81.9061,42465.0
2025-05-08 14:45:00,82.49,82.64,82.49,82.61,52870.0,81.9061,82.0551,81.9061,82.0253,52870.0
2025-05-08 14:50:00,82.61,82.63,82.54,82.56,65573.0,82.0253,82.0451,81.9558,81.9756,65573.0
2025-05-08 14:55:00,82.56,82.6,82.52,82.52,24979.0,81.9756,82.0153,81.9359,81.9359,24979.0
2025-05-08 15:00:00,82.51,82.51,82.38,82.42,32952.0,81.926,81.926,81.7969,81.8366,32952.0
2025-05-08 15:05:00,82.42,82.44,82.32,82.35,42420.0,81.8366,81.8565,81.7373,81.7671,42420.0
2025-05-08 15:10:00,82.33,82.38,82.29,82.36,51586.0,81.7473,81.7969,81.7075,81.777,51586.0
2025-05-08 15:15:00,82.36,82.38,82.2,82.27,51222.0,81.777,81.7969,81.6182,81.6877,51222.0
2025-05-08 15:20:00,82.28,82.72,82.28,82.57,142593.0,81.6976,82.1345,81.6976,81.9856,142593.0
2025-05-08 15:25:00,82.56,82.63,82.47,82.59,55488.0,81.9756,82.0451,81.8863,82.0054,55488.0
2025-05-08 15:30:00,82.59,82.63,82.52,82.56,80562.0,82.0054,82.0451,81.9359,81.9756,80562.0
2025-05-08 15:35:00,82.56,82.57,82.46,82.46,82347.0,81.9756,81.9856,81.8763,81.8763,82347.0
2025-05-08 15:40:00,82.45,82.46,82.34,82.39,94499.0,81.8664,81.8763,81.7572,81.8068,94499.0
2025-05-08 15:45:00,82.4,82.41,82.27,82.3,106001.0,81.8168,81.8267,81.6877,81.7175,106001.0
2025-05-08 15:50:00,82.29,82.31,82.19,82.22,193718.0,81.7075,81.7274,81.6082,81.638,193718.0
2025-05-08 15:55:00,82.23,82.27,82.13,82.17,443832.0,81.648,81.6877,81.5487,81.5884,443832.0
2025-05-09 09:30:00,82.41,82.67,82.15,82.33,140511.0,81.8267,82.0848,81.5685,81.7473,140511.0
2025-05-09 09:35:00,82.32,82.47,82.2,82.38,60468.0,81.7373,81.8863,81.6182,81.7969,60468.0
2025-05-09 09:40:00,82.38,82.43,82.22,82.25,46867.0,81.7969,81.8465,81.638,81.6678,46867.0
2025-05-09 09:45:00,82.26,82.26,81.92,81.93,80332.0,81.6777,81.6777,81.3402,81.3501,80332.0
2025-05-09 09:50:00,81.91,81.93,81.71,81.82,99684.0,81.3302,81.3501,81.1316,81.2409,99684.0
2025-05-09 09:55:00,81.82,81.96,81.81,81.87,74591.0,81.2409,81.3799,81.2309,81.2905,74591.0
2025-05-09 10:00:00,81.85,82.06,81.83,82.03,47633.0,81.2706,81.4792,81.2508,81.4494,47633.0
2025-05-09 10:05:00,82.03,82.07,81.89,81.92,37191.0,81.4494,81.4891,81.3104,81.3402,37191.0
2025-05-09 10:10:00,81.93,81.98,81.87,81.97,53934.0,81.3501,81.3997,81.2905,81.3898,53934.0
2025-05-09 10:15:00,81.95,81.96,81.64,81.65,57245.0,81.3699,81.3799,81.0621,81.0721,57245.0
2025-05-09 10:20:00,81.65,81.67,81.37,81.38,77465.0,81.0721,81.0919,80.794,80.804,77465.0
2025-05-09 10:25:00,81.38,81.41,80.94,81.05,128736.0,80.804,80.8338,80.3671,80.4763,128736.0
2025-05-09 10:30:00,81.04,81.18,80.99,81.11,71263.0,80.4664,80.6054,80.4167,80.5359,71263.0
2025-05-09 10:35:00,81.12,81.26,81.1,81.2,91435.0,80.5458,80.6848,80.526,80.6252,91435.0
2025-05-09 10:40:00,81.21,81.28,81.09,81.23,134417.0,80.6352,80.7047,80.516,80.655,134417.0
2025-05-09 10:45:00,81.23,81.33,81.13,81.19,85269.0,80.655,80.7543,80.5557,80.6153,85269.0
2025-05-09 10:50:00,81.19,81.24,81.0,81.06,80675.0,80.6153,80.665,80.4267,80.4862,80675.0
2025-05-09 10:55:00,81.06,81.19,81.06,81.15,58488.0,80.4862,80.6153,80.4862,80.5756,58488.0
2025-05-09 11:00:00,81.14,81.2,81.06,81.15,35276.0,80.5657,80.6252,80.4862,80.5756,35276.0
2025-05-09 11:05:00,81.13,81.14,80.98,81.01,75807.0,80.5557,80.5657,80.4068,80.4366,75807.0
2025-05-09 11:10:00,81.01,81.01,80.82,80.92,65365.0,80.4366,80.4366,80.2479,80.3472,65365.0
2025-05-09 11:15:00,80.91,80.93,80.77,80.81,61527.0,80.3373,80.3572,80.1983,80.238,61527.0
2025-05-09 11:20:00,80.82,80.85,80.73,80.73,59516.0,80.2479,80.2777,80.1586,80.1586,59516.0
2025-05-09 11:25:00,80.73,80.8,80.53,80.59,120495.0,80.1586,80.2281,79.96,80.0196,120495.0
2025-05-09 11:30:00,80.59,80.7,80.55,80.64,42942.0,80.0196,80.1288,79.9799,80.0692,42942.0
2025-05-09 11:35:00,80.64,80.68,80.51,80.59,63100.0,80.0692,80.1089,79.9401,80.0196,63100.0
2025-05-09 11:40:00,80.58,80.62,80.5,80.56,65405.0,80.0096,80.0494,79.9302,79.9898,65405.0
2025-05-09 11:45:00,80.57,80.75,80.56,80.68,63016.0,79.9997,80.1784,79.9898,80.1089,63016.0
2025-05-09 11:50:00,80.68,80.79,80.64,80.69,65874.0,80.1089,80.2182,80.0692,80.1189,65874.0
2025-05-09 11:55:00,80.67,80.69,80.55,80.57,40071.0,80.099,80.1189,79.9799,79.9997,40071.0
2025-05-09 12:00:00,80.57,80.58,80.4,80.4,48818.0,79.9997,80.0096,79.8309,79.8309,48818.0
2025-05-09 12:05:00,80.39,80.52,80.38,80.41,51856.0,79.821,79.9501,79.8111,79.8408,51856.0
2025-05-09 12:10:00,80.42,80.53,80.41,80.52,29444.0,79.8508,79.96,79.8408,79.9501,29444.0
2025-05-09 12:15:00,80.55,80.55,80.41,80.5,45218.0,79.9799,79.9799,79.8408,79.9302,45218.0
2025-05-09 12:20:00,80.48,80.52,80.46,80.46,17888.0,79.9103,79.9501,79.8905,79.8905,17888.0
2025-05-09 12:25:00,80.46,80.49,80.28,80.29,61656.0,79.8905,79.9203,79.7118,79.7217,61656.0
2025-05-09 12:30:00,80.28,80.33,80.2,80.27,60951.0,79.7118,79.7614,79.6323,79.7018,60951.0
2025-05-09 12:35:00,80.28,80.36,80.24,80.24,24084.0,79.7118,79.7912,79.672,79.672,24084.0
2025-05-09 12:40:00,80.24,80.36,80.21,80.31,45460.0,79.672,79.7912,79.6423,79.7415,45460.0
2025-05-09 12:45:00,80.3,80.35,80.25,80.29,29823.0,79.7316,79.7813,79.682,79.7217,29823.0
2025-05-09 12:50:00,80.29,80.32,80.24,80.31,20322.0,79.7217,79.7515,79.672,79.7415,20322.0
2025-05-09 12:55:00,80.31,80.35,80.23,80.25,91702.0,79.7415,79.7813,79.6621,79.682,91702.0
2025-05-09 13:00:00,80.23,80.38,80.21,80.36,54172.0,79.6621,79.8111,79.6423,79.7912,54172.0
2025-05-09 13:05:00,80.37,80.46,80.32,80.45,46369.0,79.8011,79.8905,79.7515,79.8806,46369.0
2025-05-09 13:10:00,80.45,80.56,80.44,80.44,65999.0,79.8806,79.9898,79.8706,79.8706,65999.0
2025-05-09 13:15:00,80.44,80.62,80.43,80.56,43028.0,79.8706,80.0494,79.8607,79.9898,43028.0
2025-05-09 13:20:00,80.56,80.69,80.42,80.58,67762.0,79.9898,80.1189,79.8508,80.0096,67762.0
2025-05-09 13:25:00,80.59,80.71,80.58,80.62,36168.0,80.0196,80.1387,80.0096,80.0494,36168.0
2025-05-09 13:30:00,80.65,80.65,80.54,80.56,38589.0,80.0791,80.0791,79.9699,79.9898,38589.0
2025-05-09 13:35:00,80.57,80.68,80.56,80.66,36923.0,79.9997,80.1089,79.9898,80.0891,36923.0
2025-05-09 13:40:00,80.66,80.74,80.63,80.7,63293.0,80.0891,80.1685,80.0593,80.1288,63293.0
2025-05-09 13:45:00,80.7,80.78,80.69,80.72,37411.0,80.1288,80.2082,80.1189,80.1486,37411.0
2025-05-09 13:50:00,80.74,80.77,80.69,80.74,24823.0,80.1685,80.1983,80.1189,80.1685,24823.0
2025-05-09 13:55:00,80.74,80.8,80.71,80.79,21782.0,80.1685,80.2281,80.1387,80.2182,21782.0
2025-05-09 14:00:00,80.79,80.84,80.72,80.75,22356.0,80.2182,80.2678,80.1486,80.1784,22356.0
2025-05-09 14:05:00,80.76,80.78,80.71,80.72,32625.0,80.1884,80.2082,80.1387,80.1486,32625.0
2025-05-09 14:10:00,80.72,80.76,80.7,80.75,37596.0,80.1486,80.1884,80.1288,80.1784,37596.0
2025-05-09 14:15:00,80.75,80.8,80.65,80.77,43780.0,80.1784,80.2281,80.0791,80.1983,43780.0
2025-05-09 14:20:00,80.76,80.87,80.76,80.82,59299.0,80.1884,80.2976,80.1884,80.2479,59299.0
2025-05-09 14:25:00,80.84,80.87,80.75,80.76,52665.0,80.2678,80.2976,80.1784,80.1884,52665.0
2025-05-09 14:30:00,80.76,80.8,80.75,80.78,31537.0,80.1884,80.2281,80.1784,80.2082,31537.0
2025-05-09 14:35:00,80.79,80.8,80.72,80.76,48354.0,80.2182,80.2281,80.1486,80.1884,48354.0
2025-05-09 14:40:00,80.77,80.8,80.75,80.78,23175.0,80.1983,80.2281,80.1784,80.2082,23175.0
2025-05-09 14:45:00,80.78,80.9,80.78,80.88,43110.0,80.2082,80.3274,80.2082,80.3075,43110.0
2025-05-09 14:50:00,80.88,80.93,80.79,80.83,49700.0,80.3075,80.3572,80.2182,80.2579,49700.0
2025-05-09 14:55:00,80.84,80.95,80.77,80.87,109557.0,80.2678,80.377,80.1983,80.2976,109557.0
2025-05-09 15:00:00,80.87,80.98,80.83,80.95,37018.0,80.2976,80.4068,80.2579,80.377,37018.0
2025-05-09 15:05:00,80.95,81.02,80.92,80.96,66933.0,80.377,80.4465,80.3472,80.3869,66933.0
2025-05-09 15:10:00,80.96,81.0,80.79,80.81,98616.0,80.3869,80.4267,80.2182,80.238,98616.0
2025-05-09 15:15:00,80.81,80.85,80.72,80.75,73881.0,80.238,80.2777,80.1486,80.1784,73881.0
2025-05-09 15:20:00,80.75,80.76,80.63,80.73,55011.0,80.1784,80.1884,80.0593,80.1586,55011.0
2025-05-09 15:25:00,80.74,80.74,80.66,80.69,72037.0,80.1685,80.1685,80.0891,80.1189,72037.0
2025-05-09 15:30:00,80.69,80.69,80.56,80.67,54701.0,80.1189,80.1189,79.9898,80.099,54701.0
2025-05-09 15:35:00,80.67,80.72,80.6,80.62,69776.0,80.099,80.1486,80.0295,80.0494,69776.0
2025-05-09 15:40:00,80.61,80.62,80.48,80.53,121391.0,80.0394,80.0494,79.9103,79.96,121391.0
2025-05-09 15:45:00,80.52,80.53,80.43,80.45,82960.0,79.9501,79.96,79.8607,79.8806,82960.0
2025-05-09 15:50:00,80.46,80.51,80.34,80.37,293975.0,79.8905,79.9401,79.7713,79.8011,293975.0
2025-05-09 15:55:00,80.37,80.37,80.21,80.29,411299.0,79.8011,79.8011,79.6423,79.7217,411299.0
2025-05-12 09:30:00,83.48,85.26,83.48,85.16,1182544.0,82.8891,84.6565,82.8891,84.5572,1182544.0
2025-05-12 09:35:00,85.17,86.2,85.07,85.59,456660.0,84.5671,85.5899,84.4679,84.9842,456660.0
2025-05-12 09:40:00,85.62,85.66,84.55,84.6,264562.0,85.014,85.0537,83.9515,84.0012,264562.0
2025-05-12 09:45:00,84.62,84.73,84.2,84.26,295435.0,84.021,84.1303,83.604,83.6636,295435.0
2025-05-12 09:50:00,84.27,84.43,83.95,84.24,243971.0,83.6735,83.8324,83.3558,83.6437,243971.0
2025-05-12 09:55:00,84.24,84.25,83.91,84.11,294901.0,83.6437,83.6537,83.3161,83.5147,294901.0
2025-05-12 10:00:00,84.12,84.47,84.12,84.44,246339.0,83.5246,83.8721,83.5246,83.8423,246339.0
2025-05-12 10:05:00,84.44,84.45,83.96,84.01,150419.0,83.8423,83.8522,83.3657,83.4154,150419.0
2025-05-12 10:10:00,84.04,84.09,83.86,83.88,112884.0,83.4451,83.4948,83.2664,83.2863,112884.0
2025-05-12 10:15:00,83.86,83.93,83.71,83.89,178954.0,83.2664,83.3359,83.1175,83.2962,178954.0
2025-05-12 10:20:00,83.89,84.26,83.76,84.18,115155.0,83.2962,83.6636,83.1671,83.5842,115155.0
2025-05-12 10:25:00,84.17,84.21,83.97,84.01,146152.0,83.5742,83.6139,83.3756,83.4154,146152.0
2025-05-12 10:30:00,84.02,84.03,83.72,83.84,124012.0,83.4253,83.4352,83.1274,83.2466,124012.0
2025-05-12 10:35:00,83.83,84.14,83.65,84.13,74452.0,83.2366,83.5444,83.0579,83.5345,74452.0
2025-05-12 10:40:00,84.13,84.65,84.06,84.59,110458.0,83.5345,84.0508,83.465,83.9913,110458.0
2025-05-12 10:45:00,84.59,84.66,84.33,84.42,114268.0,83.9913,84.0608,83.7331,83.8225,114268.0
2025-05-12 10:50:00,84.45,84.56,84.37,84.52,75451.0,83.8522,83.9615,83.7728,83.9217,75451.0
2025-05-12 10:55:00,84.51,84.51,84.21,84.28,62747.0,83.9118,83.9118,83.6139,83.6834,62747.0
2025-05-12 11:00:00,84.28,84.35,84.2,84.33,73671.0,83.6834,83.753,83.604,83.7331,73671.0
2025-05-12 11:05:00,84.33,84.35,84.24,84.29,122852.0,83.7331,83.753,83.6437,83.6934,122852.0
2025-05-12 11:10:00,84.29,84.47,84.28,84.41,66038.0,83.6934,83.8721,83.6834,83.8125,66038.0
2025-05-12 11:15:00,84.42,84.52,84.34,84.52,63499.0,83.8225,83.9217,83.743,83.9217,63499.0
2025-05-12 11:20:00,84.52,84.59,84.44,84.59,123484.0,83.9217,83.9913,83.8423,83.9913,123484.0
2025-05-12 11:25:00,84.58,84.64,84.43,84.56,174992.0,83.9813,84.0409,83.8324,83.9615,174992.0
2025-05-12 11:30:00,84.56,84.75,84.51,84.74,52555.0,83.9615,84.1501,83.9118,84.1402,52555.0
2025-05-12 11:35:00,84.72,84.87,84.72,84.77,93421.0,84.1203,84.2693,84.1203,84.17,93421.0
2025-05-12 11:40:00,84.76,84.83,84.74,84.81,49974.0,84.1601,84.2296,84.1402,84.2097,49974.0
2025-05-12 11:45:00,84.8,84.83,84.66,84.73,446966.0,84.1998,84.2296,84.0608,84.1303,446966.0
2025-05-12 11:50:00,84.74,84.76,84.61,84.71,108517.0,84.1402,84.1601,84.0111,84.1104,108517.0
2025-05-12 11:55:00,84.72,84.79,84.65,84.74,51944.0,84.1203,84.1898,84.0508,84.1402,51944.0
2025-05-12 12:00:00,84.75,84.97,84.71,84.95,83845.0,84.1501,84.3686,84.1104,84.3487,83845.0
2025-05-12 12:05:00,84.95,84.97,84.75,84.92,669303.0,84.3487,84.3686,84.1501,84.3189,669303.0
2025-05-12 12:10:00,84.93,85.09,84.92,85.06,113961.0,84.3288,84.4877,84.3189,84.4579,113961.0
2025-05-12 12:15:00,85.06,85.14,85.04,85.04,37515.0,84.4579,84.5374,84.4381,84.4381,37515.0
2025-05-12 12:20:00,85.03,85.36,85.02,85.36,88148.0,84.4281,84.7558,84.4182,84.7558,88148.0
2025-05-12 12:25:00,85.35,85.4,85.15,85.16,94233.0,84.7459,84.7955,84.5473,84.5572,94233.0
2025-05-12 12:30:00,85.17,85.22,85.08,85.2,41191.0,84.5671,84.6168,84.4778,84.5969,41191.0
2025-05-12 12:35:00,85.2,85.38,85.18,85.38,61883.0,84.5969,84.7757,84.5771,84.7757,61883.0
2025-05-12 12:40:00,85.38,85.53,85.38,85.5,89278.0,84.7757,84.9246,84.7757,84.8948,89278.0
2025-05-12 12:45:00,85.49,85.64,85.48,85.62,112312.0,84.8849,85.0338,84.875,85.014,112312.0
2025-05-12 12:50:00,85.62,85.84,85.61,85.81,93537.0,85.014,85.2324,85.004,85.2026,93537.0
2025-05-12 12:55:00,85.81,85.9,85.77,85.89,54266.0,85.2026,85.292,85.1629,85.2821,54266.0
2025-05-12 13:00:00,85.88,86.05,85.87,85.95,110235.0,85.2721,85.4409,85.2622,85.3416,110235.0
2025-05-12 13:05:00,85.96,86.04,85.87,85.97,84074.0,85.3516,85.431,85.2622,85.3615,84074.0
2025-05-12 13:10:00,85.97,86.07,85.88,86.06,97413.0,85.3615,85.4608,85.2721,85.4508,97413.0
2025-05-12 13:15:00,86.05,86.07,85.96,86.06,100306.0,85.4409,85.4608,85.3516,85.4508,100306.0
2025-05-12 13:20:00,86.05,86.07,85.95,85.98,111920.0,85.4409,85.4608,85.3416,85.3714,111920.0
2025-05-12 13:25:00,85.98,86.06,85.96,86.0,121054.0,85.3714,85.4508,85.3516,85.3913,121054.0
2025-05-12 13:30:00,86.0,86.04,85.95,85.99,71179.0,85.3913,85.431,85.3416,85.3813,71179.0
2025-05-12 13:35:00,86.0,86.1,85.94,86.09,140594.0,85.3913,85.4906,85.3317,85.4806,140594.0
2025-05-12 13:40:00,86.08,86.34,86.08,86.32,119730.0,85.4707,85.7289,85.4707,85.709,119730.0
2025-05-12 13:45:00,86.31,86.43,86.27,86.27,184156.0,85.6991,85.8182,85.6594,85.6594,184156.0
2025-05-12 13:50:00,86.27,86.44,86.17,86.43,114179.0,85.6594,85.8282,85.5601,85.8182,114179.0
2025-05-12 13:55:00,86.42,86.44,86.17,86.24,166040.0,85.8083,85.8282,85.5601,85.6296,166040.0
2025-05-12 14:00:00,86.22,86.54,86.2,86.51,140485.0,85.6097,85.9275,85.5899,85.8977,140485.0
2025-05-12 14:05:00,86.51,86.51,86.31,86.33,151789.0,85.8977,85.8977,85.6991,85.7189,151789.0
2025-05-12 14:10:00,86.33,86.35,86.18,86.27,94095.0,85.7189,85.7388,85.57,85.6594,94095.0
2025-05-12 14:15:00,86.27,86.36,86.17,86.35,59478.0,85.6594,85.7487,85.5601,85.7388,59478.0
2025-05-12 14:20:00,86.36,86.45,86.34,86.41,93353.0,85.7487,85.8381,85.7289,85.7984,93353.0
2025-05-12 14:25:00,86.42,86.42,86.19,86.2,91020.0,85.8083,85.8083,85.5799,85.5899,91020.0
2025-05-12 14:30:00,86.18,86.28,86.12,86.14,112954.0,85.57,85.6693,85.5104,85.5303,112954.0
2025-05-12 14:35:00,86.14,86.18,86.06,86.15,75329.0,85.5303,85.57,85.4508,85.5402,75329.0
2025-05-12 14:40:00,86.16,86.18,86.07,86.09,143446.0,85.5501,85.57,85.4608,85.4806,143446.0
2025-05-12 14:45:00,86.1,86.11,85.94,86.05,76059.0,85.4906,85.5005,85.3317,85.4409,76059.0
2025-05-12 14:50:00,86.05,86.05,85.83,85.92,90057.0,85.4409,85.4409,85.2225,85.3118,90057.0
2025-05-12 14:55:00,85.92,85.94,85.76,85.77,87893.0,85.3118,85.3317,85.153,85.1629,87893.0
2025-05-12 15:00:00,85.77,85.97,85.72,85.97,138245.0,85.1629,85.3615,85.1133,85.3615,138245.0
2025-05-12 15:05:00,85.97,86.0,85.87,85.94,59169.0,85.3615,85.3913,85.2622,85.3317,59169.0
2025-05-12 15:10:00,85.94,85.94,85.71,85.73,82889.0,85.3317,85.3317,85.1033,85.1232,82889.0
2025-05-12 15:15:00,85.73,85.81,85.65,85.65,67093.0,85.1232,85.2026,85.0438,85.0438,67093.0
2025-05-12 15:20:00,85.67,85.69,85.52,85.6,117436.0,85.0636,85.0835,84.9147,84.9941,117436.0
2025-05-12 15:25:00,85.6,85.73,85.58,85.61,65949.0,84.9941,85.1232,84.9742,85.004,65949.0
2025-05-12 15:30:00,85.6,85.63,85.46,85.51,83101.0,84.9941,85.0239,84.8551,84.9047,83101.0
2025-05-12 15:35:00,85.53,85.59,85.45,85.48,80615.0,84.9246,84.9842,84.8452,84.875,80615.0
2025-05-12 15:40:00,85.48,85.56,85.39,85.53,94728.0,84.875,84.9544,84.7856,84.9246,94728.0
2025-05-12 15:45:00,85.53,85.71,85.5,85.7,98263.0,84.9246,85.1033,84.8948,85.0934,98263.0
2025-05-12 15:50:00,85.71,85.84,85.66,85.74,194492.0,85.1033,85.2324,85.0537,85.1331,194492.0
2025-05-12 15:55:00,85.73,85.73,85.51,85.69,615365.0,85.1232,85.1232,84.9047,85.0835,615365.0
2025-05-13 09:30:00,85.84,85.87,85.33,85.42,249852.0,85.2324,85.2622,84.726,84.8154,249852.0
2025-05-13 09:35:00,85.44,85.63,85.1,85.38,114571.0,84.8352,85.0239,84.4976,84.7757,114571.0
2025-05-13 09:40:00,85.39,85.61,85.37,85.53,111938.0,84.7856,85.004,84.7657,84.9246,111938.0
2025-05-13 09:45:00,85.55,85.9,85.54,85.8,194485.0,84.9445,85.292,84.9345,85.1927,194485.0
2025-05-13 09:50:00,85.78,85.86,85.64,85.74,75141.0,85.1728,85.2523,85.0338,85.1331,75141.0
2025-05-13 09:55:00,85.74,85.95,85.72,85.83,96912.0,85.1331,85.3416,85.1133,85.2225,96912.0
2025-05-13 10:00:00,85.82,86.2,85.82,86.02,93180.0,85.2125,85.5899,85.2125,85.4111,93180.0
2025-05-13 10:05:00,86.03,86.11,85.89,85.98,82486.0,85.4211,85.5005,85.2821,85.3714,82486.0
2025-05-13 10:10:00,85.98,86.18,85.88,86.15,90742.0,85.3714,85.57,85.2721,85.5402,90742.0
2025-05-13 10:15:00,86.11,86.18,85.94,86.02,49727.0,85.5005,85.57,85.3317,85.4111,49727.0
2025-05-13 10:20:00,86.01,86.27,85.98,86.07,150994.0,85.4012,85.6594,85.3714,85.4608,150994.0
2025-05-13 10:25:00,86.09,86.09,85.95,85.99,97967.0,85.4806,85.4806,85.3416,85.3813,97967.0
2025-05-13 10:30:00,86.01,86.1,85.83,86.0,216150.0,85.4012,85.4906,85.2225,85.3913,216150.0
2025-05-13 10:35:00,85.98,86.09,85.92,85.96,36445.0,85.3714,85.4806,85.3118,85.3516,36445.0
2025-05-13 10:40:00,85.98,86.05,85.89,85.89,65573.0,85.3714,85.4409,85.2821,85.2821,65573.0
2025-05-13 10:45:00,85.9,85.95,85.68,85.8,52068.0,85.292,85.3416,85.0735,85.1927,52068.0
2025-05-13 10:50:00,85.81,86.02,85.8,85.92,100680.0,85.2026,85.4111,85.1927,85.3118,100680.0
2025-05-13 10:55:00,85.92,85.98,85.79,85.79,35046.0,85.3118,85.3714,85.1828,85.1828,35046.0
2025-05-13 11:00:00,85.78,85.9,85.74,85.85,79698.0,85.1728,85.292,85.1331,85.2423,79698.0
2025-05-13 11:05:00,85.84,85.88,85.71,85.86,45970.0,85.2324,85.2721,85.1033,85.2523,45970.0
2025-05-13 11:10:00,85.86,85.89,85.79,85.83,43027.0,85.2523,85.2821,85.1828,85.2225,43027.0
2025-05-13 11:15:00,85.83,86.07,85.81,85.98,42896.0,85.2225,85.4608,85.2026,85.3714,42896.0
2025-05-13 11:20:00,85.99,86.06,85.93,86.04,31716.0,85.3813,85.4508,85.3218,85.431,31716.0
2025-05-13 11:25:00,86.0,86.14,86.0,86.11,31642.0,85.3913,85.5303,85.3913,85.5005,31642.0
2025-05-13 11:30:00,86.11,86.13,86.01,86.04,30880.0,85.5005,85.5204,85.4012,85.431,30880.0
2025-05-13 11:35:00,86.06,86.14,86.01,86.08,33441.0,85.4508,85.5303,85.4012,85.4707,33441.0
2025-05-13 11:40:00,86.07,86.25,86.06,86.23,59323.0,85.4608,85.6395,85.4508,85.6196,59323.0
2025-05-13 11:45:00,86.23,86.27,86.04,86.04,45273.0,85.6196,85.6594,85.431,85.431,45273.0
2025-05-13 11:50:00,86.04,86.06,85.94,86.02,60589.0,85.431,85.4508,85.3317,85.4111,60589.0
2025-05-13 11:55:00,86.01,86.07,85.99,86.03,34202.0,85.4012,85.4608,85.3813,85.4211,34202.0
2025-05-13 12:00:00,86.02,86.06,85.95,86.0,42019.0,85.4111,85.4508,85.3416,85.3913,42019.0
2025-05-13 12:05:00,85.97,86.04,85.91,85.94,36696.0,85.3615,85.431,85.3019,85.3317,36696.0
2025-05-13 12:10:00,85.94,85.97,85.86,85.95,43839.0,85.3317,85.3615,85.2523,85.3416,43839.0
2025-05-13 12:15:00,85.95,85.99,85.91,85.94,43328.0,85.3416,85.3813,85.3019,85.3317,43328.0
2025-05-13 12:20:00,85.92,86.0,85.89,85.99,25714.0,85.3118,85.3913,85.2821,85.3813,25714.0
2025-05-13 12:25:00,86.0,86.09,85.99,86.02,25758.0,85.3913,85.4806,85.3813,85.4111,25758.0
2025-05-13 12:30:00,86.02,86.02,85.92,85.96,59529.0,85.4111,85.4111,85.3118,85.3516,59529.0
2025-05-13 12:35:00,85.97,86.06,85.97,86.02,24409.0,85.3615,85.4508,85.3615,85.4111,24409.0
2025-05-13 12:40:00,86.02,86.03,85.99,86.01,21182.0,85.4111,85.4211,85.3813,85.4012,21182.0
2025-05-13 12:45:00,86.01,86.14,86.0,86.12,46756.0,85.4012,85.5303,85.3913,85.5104,46756.0
2025-05-13 12:50:00,86.11,86.11,86.05,86.07,46481.0,85.5005,85.5005,85.4409,85.4608,46481.0
2025-05-13 12:55:00,86.08,86.09,86.04,86.08,30499.0,85.4707,85.4806,85.431,85.4707,30499.0
2025-05-13 13:00:00,86.07,86.13,86.01,86.07,43115.0,85.4608,85.5204,85.4012,85.4608,43115.0
2025-05-13 13:05:00,86.06,86.06,85.98,86.02,32533.0,85.4508,85.4508,85.3714,85.4111,32533.0
2025-05-13 13:10:00,86.01,86.13,85.99,86.13,35034.0,85.4012,85.5204,85.3813,85.5204,35034.0
2025-05-13 13:15:00,86.13,86.3,86.12,86.3,33555.0,85.5204,85.6892,85.5104,85.6892,33555.0
2025-05-13 13:20:00,86.31,86.53,86.29,86.5,70031.0,85.6991,85.9175,85.6792,85.8877,70031.0
2025-05-13 13:25:00,86.53,86.62,86.48,86.58,38094.0,85.9175,86.0069,85.8679,85.9672,38094.0
2025-05-13 13:30:00,86.59,86.75,86.57,86.65,60624.0,85.9771,86.136,85.9572,86.0367,60624.0
2025-05-13 13:35:00,86.65,86.65,86.53,86.56,85215.0,86.0367,86.0367,85.9175,85.9473,85215.0
2025-05-13 13:40:00,86.57,86.81,86.57,86.79,76223.0,85.9572,86.1955,85.9572,86.1757,76223.0
2025-05-13 13:45:00,86.81,86.95,86.79,86.9,157933.0,86.1955,86.3345,86.1757,86.2849,157933.0
2025-05-13 13:50:00,86.9,87.07,86.9,87.07,171786.0,86.2849,86.4537,86.2849,86.4537,171786.0
2025-05-13 13:55:00,87.06,87.09,86.96,86.98,119848.0,86.4438,86.4736,86.3445,86.3643,119848.0
2025-05-13 14:00:00,86.98,86.99,86.86,86.92,123975.0,86.3643,86.3743,86.2452,86.3048,123975.0
2025-05-13 14:05:00,86.92,87.03,86.91,86.94,70542.0,86.3048,86.414,86.2948,86.3246,70542.0
2025-05-13 14:10:00,86.95,87.06,86.94,87.0,81671.0,86.3345,86.4438,86.3246,86.3842,81671.0
2025-05-13 14:15:00,86.99,87.06,86.89,87.06,65379.0,86.3743,86.4438,86.275,86.4438,65379.0
2025-05-13 14:20:00,87.09,87.14,87.05,87.07,85734.0,86.4736,86.5232,86.4338,86.4537,85734.0
2025-05-13 14:25:00,87.08,87.12,86.98,87.02,42700.0,86.4636,86.5033,86.3643,86.4041,42700.0
2025-05-13 14:30:00,87.03,87.03,86.86,86.96,54183.0,86.414,86.414,86.2452,86.3445,54183.0
2025-05-13 14:35:00,86.95,87.02,86.89,86.96,48578.0,86.3345,86.4041,86.275,86.3445,48578.0
2025-05-13 14:40:00,86.98,86.98,86.8,86.82,61989.0,86.3643,86.3643,86.1856,86.2055,61989.0
2025-05-13 14:45:00,86.81,86.82,86.72,86.76,53917.0,86.1955,86.2055,86.1062,86.1459,53917.0
2025-05-13 14:50:00,86.75,86.83,86.69,86.77,82192.0,86.136,86.2154,86.0764,86.1558,82192.0
2025-05-13 14:55:00,86.77,87.01,86.75,86.95,64835.0,86.1558,86.3941,86.136,86.3345,64835.0
2025-05-13 15:00:00,86.96,86.98,86.89,86.93,90245.0,86.3445,86.3643,86.275,86.3147,90245.0
2025-05-13 15:05:00,86.94,86.97,86.73,86.75,96541.0,86.3246,86.3544,86.1161,86.136,96541.0
2025-05-13 15:10:00,86.76,86.78,86.7,86.77,71827.0,86.1459,86.1658,86.0863,86.1558,71827.0
2025-05-13 15:15:00,86.77,86.78,86.61,86.63,95143.0,86.1558,86.1658,85.997,86.0168,95143.0
2025-05-13 15:20:00,86.63,86.66,86.31,86.45,102434.0,86.0168,86.0466,85.6991,85.8381,102434.0
2025-05-13 15:25:00,86.45,86.53,86.44,86.5,122795.0,85.8381,85.9175,85.8282,85.8877,122795.0
2025-05-13 15:30:00,86.48,86.57,86.48,86.56,93689.0,85.8679,85.9572,85.8679,85.9473,93689.0
2025-05-13 15:35:00,86.56,86.73,86.55,86.72,96624.0,85.9473,86.1161,85.9374,86.1062,96624.0
2025-05-13 15:40:00,86.71,86.77,86.67,86.76,110721.0,86.0962,86.1558,86.0565,86.1459,110721.0
2025-05-13 15:45:00,86.76,87.04,86.75,86.97,271239.0,86.1459,86.4239,86.136,86.3544,271239.0
2025-05-13 15:50:00,86.98,87.06,86.69,86.82,251231.0,86.3643,86.4438,86.0764,86.2055,251231.0
2025-05-13 15:55:00,86.81,87.1,86.71,86.88,903814.0,86.1955,86.4835,86.0962,86.265,903814.0
2025-05-14 09:30:00,86.71,87.13,86.16,86.2,450897.0,86.0962,86.5133,85.5501,85.5899,450897.0
2025-05-14 09:35:00,86.2,86.43,85.98,86.13,212940.0,85.5899,85.8182,85.3714,85.5204,212940.0
2025-05-14 09:40:00,86.13,86.2,85.85,86.05,228046.0,85.5204,85.5899,85.2423,85.4409,228046.0
2025-05-14 09:45:00,86.05,86.11,85.74,85.84,176261.0,85.4409,85.5005,85.1331,85.2324,176261.0
2025-05-14 09:50:00,85.84,86.3,85.74,86.26,126727.0,85.2324,85.6892,85.1331,85.6494,126727.0
2025-05-14 09:55:00,86.27,86.55,86.16,86.55,211036.0,85.6594,85.9374,85.5501,85.9374,211036.0
2025-05-14 10:00:00,86.57,86.57,86.27,86.47,81624.0,85.9572,85.9572,85.6594,85.8579,81624.0
2025-05-14 10:05:00,86.49,86.73,86.42,86.65,120399.0,85.8778,86.1161,85.8083,86.0367,120399.0
2025-05-14 10:10:00,86.63,86.74,86.34,86.55,120731.0,86.0168,86.126,85.7289,85.9374,120731.0
2025-05-14 10:15:00,86.54,86.73,86.49,86.62,92633.0,85.9275,86.1161,85.8778,86.0069,92633.0
2025-05-14 10:20:00,86.64,86.72,86.57,86.62,64545.0,86.0267,86.1062,85.9572,86.0069,64545.0
2025-05-14 10:25:00,86.61,86.63,86.46,86.48,39223.0,85.997,86.0168,85.848,85.8679,39223.0
2025-05-14 10:30:00,86.49,86.67,86.45,86.63,47569.0,85.8778,86.0565,85.8381,86.0168,47569.0
2025-05-14 10:35:00,86.64,86.64,86.33,86.38,41256.0,86.0267,86.0267,85.7189,85.7686,41256.0
2025-05-14 10:40:00,86.37,86.45,86.32,86.42,59853.0,85.7587,85.8381,85.709,85.8083,59853.0
2025-05-14 10:45:00,86.43,86.62,86.43,86.59,91217.0,85.8182,86.0069,85.8182,85.9771,91217.0
2025-05-14 10:50:00,86.61,86.77,86.59,86.72,105070.0,85.997,86.1558,85.9771,86.1062,105070.0
2025-05-14 10:55:00,86.73,86.8,86.68,86.77,79541.0,86.1161,86.1856,86.0665,86.1558,79541.0
2025-05-14 11:00:00,86.78,86.78,86.56,86.58,69435.0,86.1658,86.1658,85.9473,85.9672,69435.0
2025-05-14 11:05:00,86.58,86.67,86.46,86.67,190613.0,85.9672,86.0565,85.848,86.0565,190613.0
2025-05-14 11:10:00,86.66,86.98,86.64,86.97,73392.0,86.0466,86.3643,86.0267,86.3544,73392.0
2025-05-14 11:15:00,86.97,87.05,86.93,87.03,69546.0,86.3544,86.4338,86.3147,86.414,69546.0
2025-05-14 11:20:00,87.03,87.13,86.99,87.06,46805.0,86.414,86.5133,86.3743,86.4438,46805.0
2025-05-14 11:25:00,87.06,87.22,87.05,87.14,63544.0,86.4438,86.6026,86.4338,86.5232,63544.0
2025-05-14 11:30:00,87.14,87.32,87.03,87.26,88807.0,86.5232,86.7019,86.414,86.6424,88807.0
2025-05-14 11:35:00,87.28,87.34,87.15,87.17,74088.0,86.6622,86.7218,86.5331,86.553,74088.0
2025-05-14 11:40:00,87.15,87.21,87.02,87.02,59530.0,86.5331,86.5927,86.4041,86.4041,59530.0
2025-05-14 11:45:00,87.04,87.09,86.94,87.01,44592.0,86.4239,86.4736,86.3246,86.3941,44592.0
2025-05-14 11:50:00,87.01,87.06,86.92,87.02,71318.0,86.3941,86.4438,86.3048,86.4041,71318.0
2025-05-14 11:55:00,87.0,87.23,86.98,87.23,37318.0,86.3842,86.6126,86.3643,86.6126,37318.0
2025-05-14 12:00:00,87.22,87.41,87.2,87.4,99684.0,86.6026,86.7913,86.5828,86.7814,99684.0
2025-05-14 12:05:00,87.39,87.55,87.38,87.44,123187.0,86.7714,86.9303,86.7615,86.8211,123187.0
2025-05-14 12:10:00,87.45,87.57,87.43,87.5,90748.0,86.831,86.9502,86.8112,86.8807,90748.0
2025-05-14 12:15:00,87.5,87.6,87.37,87.4,72971.0,86.8807,86.9799,86.7516,86.7814,72971.0
2025-05-14 12:20:00,87.41,87.53,87.37,87.48,75222.0,86.7913,86.9104,86.7516,86.8608,75222.0
2025-05-14 12:25:00,87.48,87.56,87.4,87.42,84340.0,86.8608,86.9402,86.7814,86.8012,84340.0
2025-05-14 12:30:00,87.4,87.63,87.37,87.63,49102.0,86.7814,87.0097,86.7516,87.0097,49102.0
2025-05-14 12:35:00,87.63,87.63,87.4,87.47,107981.0,87.0097,87.0097,86.7814,86.8509,107981.0
2025-05-14 12:40:00,87.47,87.55,87.41,87.48,101395.0,86.8509,86.9303,86.7913,86.8608,101395.0
2025-05-14 12:45:00,87.47,87.54,87.41,87.45,45866.0,86.8509,86.9204,86.7913,86.831,45866.0
2025-05-14 12:50:00,87.45,87.53,87.37,87.45,75595.0,86.831,86.9104,86.7516,86.831,75595.0
2025-05-14 12:55:00,87.45,87.58,87.41,87.56,67945.0,86.831,86.9601,86.7913,86.9402,67945.0
2025-05-14 13:00:00,87.56,87.56,87.35,87.39,133944.0,86.9402,86.9402,86.7317,86.7714,133944.0
2025-05-14 13:05:00,87.39,87.48,87.28,87.46,118673.0,86.7714,86.8608,86.6622,86.8409,118673.0
2025-05-14 13:10:00,87.47,87.48,87.3,87.34,62213.0,86.8509,86.8608,86.6821,86.7218,62213.0
2025-05-14 13:15:00,87.34,87.43,87.24,87.28,83839.0,86.7218,86.8112,86.6225,86.6622,83839.0
2025-05-14 13:20:00,87.28,87.28,87.06,87.1,123843.0,86.6622,86.6622,86.4438,86.4835,123843.0
2025-05-14 13:25:00,87.11,87.25,87.0,87.24,66570.0,86.4934,86.6324,86.3842,86.6225,66570.0
2025-05-14 13:30:00,87.24,87.31,87.22,87.29,63054.0,86.6225,86.692,86.6026,86.6721,63054.0
2025-05-14 13:35:00,87.28,87.32,87.19,87.25,48540.0,86.6622,86.7019,86.5729,86.6324,48540.0
2025-05-14 13:40:00,87.23,87.37,87.2,87.32,50109.0,86.6126,86.7516,86.5828,86.7019,50109.0
2025-05-14 13:45:00,87.32,87.32,87.13,87.23,85233.0,86.7019,86.7019,86.5133,86.6126,85233.0
2025-05-14 13:50:00,87.22,87.3,87.19,87.21,48358.0,86.6026,86.6821,86.5729,86.5927,48358.0
2025-05-14 13:55:00,87.22,87.24,87.13,87.19,57783.0,86.6026,86.6225,86.5133,86.5729,57783.0
2025-05-14 14:00:00,87.2,87.26,87.14,87.24,52315.0,86.5828,86.6424,86.5232,86.6225,52315.0
2025-05-14 14:05:00,87.23,87.29,87.17,87.2,60404.0,86.6126,86.6721,86.553,86.5828,60404.0
2025-05-14 14:10:00,87.2,87.22,87.05,87.06,65565.0,86.5828,86.6026,86.4338,86.4438,65565.0
2025-05-14 14:15:00,87.06,87.11,86.92,87.08,67884.0,86.4438,86.4934,86.3048,86.4636,67884.0
2025-05-14 14:20:00,87.08,87.1,87.0,87.02,51582.0,86.4636,86.4835,86.3842,86.4041,51582.0
2025-05-14 14:25:00,87.03,87.1,87.01,87.06,65599.0,86.414,86.4835,86.3941,86.4438,65599.0
2025-05-14 14:30:00,87.05,87.27,87.05,87.21,52947.0,86.4338,86.6523,86.4338,86.5927,52947.0
2025-05-14 14:35:00,87.22,87.24,87.05,87.09,38085.0,86.6026,86.6225,86.4338,86.4736,38085.0
2025-05-14 14:40:00,87.08,87.1,87.03,87.06,37055.0,86.4636,86.4835,86.414,86.4438,37055.0
2025-05-14 14:45:00,87.06,87.09,87.02,87.09,65806.0,86.4438,86.4736,86.4041,86.4736,65806.0
2025-05-14 14:50:00,87.09,87.12,87.05,87.08,34989.0,86.4736,86.5033,86.4338,86.4636,34989.0
2025-05-14 14:55:00,87.09,87.09,87.04,87.06,42465.0,86.4736,86.4736,86.4239,86.4438,42465.0
2025-05-14 15:00:00,87.07,87.14,87.04,87.1,59637.0,86.4537,86.5232,86.4239,86.4835,59637.0
2025-05-14 15:05:00,87.1,87.18,87.07,87.07,90069.0,86.4835,86.5629,86.4537,86.4537,90069.0
2025-05-14 15:10:00,87.07,87.16,87.06,87.14,55724.0,86.4537,86.5431,86.4438,86.5232,55724.0
2025-05-14 15:15:00,87.14,87.17,87.11,87.12,63882.0,86.5232,86.553,86.4934,86.5033,63882.0
2025-05-14 15:20:00,87.12,87.13,86.99,86.99,210825.0,86.5033,86.5133,86.3743,86.3743,210825.0
2025-05-14 15:25:00,86.95,87.13,86.95,87.08,91476.0,86.3345,86.5133,86.3345,86.4636,91476.0
2025-05-14 15:30:00,87.08,87.19,87.07,87.12,114114.0,86.4636,86.5729,86.4537,86.5033,114114.0
2025-05-14 15:35:00,87.12,87.2,87.11,87.12,131133.0,86.5033,86.5828,86.4934,86.5033,131133.0
2025-05-14 15:40:00,87.12,87.14,87.04,87.06,69045.0,86.5033,86.5232,86.4239,86.4438,69045.0
2025-05-14 15:45:00,87.06,87.07,86.78,86.93,173049.0,86.4438,86.4537,86.1658,86.3147,173049.0
2025-05-14 15:50:00,86.94,87.04,86.67,86.71,237129.0,86.3246,86.4239,86.0565,86.0962,237129.0
2025-05-14 15:55:00,86.68,86.69,86.4,86.54,650786.0,86.0665,86.0764,85.7884,85.9275,650786.0
2025-05-15 09:30:00,86.54,87.12,85.82,86.5,331254.0,85.9275,86.5033,85.2125,85.8877,331254.0
2025-05-15 09:35:00,86.51,86.83,86.39,86.76,127319.0,85.8977,86.2154,85.7785,86.1459,127319.0
2025-05-15 09:40:00,86.79,87.17,86.76,87.14,156291.0,86.1757,86.553,86.1459,86.5232,156291.0
2025-05-15 09:45:00,87.14,87.55,87.12,87.48,168409.0,86.5232,86.9303,86.5033,86.8608,168409.0
2025-05-15 09:50:00,87.47,87.63,87.41,87.59,251812.0,86.8509,87.0097,86.7913,86.97,251812.0
2025-05-15 09:55:00,87.59,87.73,87.44,87.66,344068.0,86.97,87.109,86.8211,87.0395,344068.0
2025-05-15 10:00:00,87.69,87.78,87.57,87.68,289522.0,87.0693,87.1587,86.9502,87.0594,289522.0
2025-05-15 10:05:00,87.67,87.73,87.4,87.46,252891.0,87.0495,87.109,86.7814,86.8409,252891.0
2025-05-15 10:10:00,87.43,87.46,87.12,87.2,189038.0,86.8112,86.8409,86.5033,86.5828,189038.0
2025-05-15 10:15:00,87.19,87.32,86.92,86.98,247643.0,86.5729,86.7019,86.3048,86.3643,247643.0
2025-05-15 10:20:00,86.98,87.11,86.96,87.06,123384.0,86.3643,86.4934,86.3445,86.4438,123384.0
2025-05-15 10:25:00,87.06,87.1,86.88,86.9,182803.0,86.4438,86.4835,86.265,86.2849,182803.0
2025-05-15 10:30:00,86.9,86.93,86.54,86.72,269687.0,86.2849,86.3147,85.9275,86.1062,269687.0
2025-05-15 10:35:00,86.71,86.73,86.5,86.52,125518.0,86.0962,86.1161,85.8877,85.9076,125518.0
2025-05-15 10:40:00,86.52,86.63,86.43,86.45,89748.0,85.9076,86.0168,85.8182,85.8381,89748.0
2025-05-15 10:45:00,86.45,86.78,86.45,86.62,101015.0,85.8381,86.1658,85.8381,86.0069,101015.0
2025-05-15 10:50:00,86.62,86.7,86.38,86.45,92854.0,86.0069,86.0863,85.7686,85.8381,92854.0
2025-05-15 10:55:00,86.46,86.62,86.37,86.5,126025.0,85.848,86.0069,85.7587,85.8877,126025.0
2025-05-15 11:00:00,86.5,86.61,86.37,86.6,70995.0,85.8877,85.997,85.7587,85.987,70995.0
2025-05-15 11:05:00,86.62,86.69,86.36,86.38,237793.0,86.0069,86.0764,85.7487,85.7686,237793.0
2025-05-15 11:10:00,86.39,86.58,86.38,86.53,86137.0,85.7785,85.9672,85.7686,85.9175,86137.0
2025-05-15 11:15:00,86.51,86.59,86.49,86.55,51929.0,85.8977,85.9771,85.8778,85.9374,51929.0
2025-05-15 11:20:00,86.55,86.74,86.54,86.7,154571.0,85.9374,86.126,85.9275,86.0863,154571.0
2025-05-15 11:25:00,86.68,86.72,86.61,86.62,87642.0,86.0665,86.1062,85.997,86.0069,87642.0
2025-05-15 11:30:00,86.62,86.62,86.47,86.53,77748.0,86.0069,86.0069,85.8579,85.9175,77748.0
2025-05-15 11:35:00,86.52,86.58,86.33,86.33,77718.0,85.9076,85.9672,85.7189,85.7189,77718.0
2025-05-15 11:40:00,86.37,86.43,86.33,86.35,70353.0,85.7587,85.8182,85.7189,85.7388,70353.0
2025-05-15 11:45:00,86.36,86.37,86.28,86.3,49318.0,85.7487,85.7587,85.6693,85.6892,49318.0
2025-05-15 11:50:00,86.3,86.31,86.22,86.27,85737.0,85.6892,85.6991,85.6097,85.6594,85737.0
2025-05-15 11:55:00,86.28,86.44,86.27,86.39,117323.0,85.6693,85.8282,85.6594,85.7785,117323.0
2025-05-15 12:00:00,86.41,86.52,86.37,86.52,105491.0,85.7984,85.9076,85.7587,85.9076,105491.0
2025-05-15 12:05:00,86.5,86.66,86.49,86.65,73166.0,85.8877,86.0466,85.8778,86.0367,73166.0
2025-05-15 12:10:00,86.63,86.72,86.61,86.66,139758.0,86.0168,86.1062,85.997,86.0466,139758.0
2025-05-15 12:15:00,86.66,86.67,86.56,86.56,75122.0,86.0466,86.0565,85.9473,85.9473,75122.0
2025-05-15 12:20:00,86.56,86.58,86.47,86.57,67909.0,85.9473,85.9672,85.8579,85.9572,67909.0
2025-05-15 12:25:00,86.57,86.64,86.55,86.59,116246.0,85.9572,86.0267,85.9374,85.9771,116246.0
2025-05-15 12:30:00,86.59,86.63,86.47,86.5,77371.0,85.9771,86.0168,85.8579,85.8877,77371.0
2025-05-15 12:35:00,86.5,86.54,86.39,86.4,69726.0,85.8877,85.9275,85.7785,85.7884,69726.0
2025-05-15 12:40:00,86.4,86.44,86.34,86.39,57129.0,85.7884,85.8282,85.7289,85.7785,57129.0
2025-05-15 12:45:00,86.39,86.43,86.37,86.41,60596.0,85.7785,85.8182,85.7587,85.7984,60596.0
2025-05-15 12:50:00,86.4,86.43,86.34,86.4,42987.0,85.7884,85.8182,85.7289,85.7884,42987.0
2025-05-15 12:55:00,86.4,86.66,86.4,86.62,188099.0,85.7884,86.0466,85.7884,86.0069,188099.0
2025-05-15 13:00:00,86.61,86.61,86.47,86.5,44805.0,85.997,85.997,85.8579,85.8877,44805.0
2025-05-15 13:05:00,86.5,86.54,86.48,86.52,114510.0,85.8877,85.9275,85.8679,85.9076,114510.0
2025-05-15 13:10:00,86.5,86.55,86.49,86.52,68539.0,85.8877,85.9374,85.8778,85.9076,68539.0
2025-05-15 13:15:00,86.5,86.68,86.49,86.68,105855.0,85.8877,86.0665,85.8778,86.0665,105855.0
2025-05-15 13:20:00,86.66,86.78,86.66,86.76,120025.0,86.0466,86.1658,86.0466,86.1459,120025.0
2025-05-15 13:25:00,86.75,86.78,86.59,86.65,91846.0,86.136,86.1658,85.9771,86.0367,91846.0
2025-05-15 13:30:00,86.65,86.65,86.38,86.38,30223.0,86.0367,86.0367,85.7686,85.7686,30223.0
2025-05-15 13:35:00,86.36,86.54,86.33,86.5,34539.0,85.7487,85.9275,85.7189,85.8877,34539.0
2025-05-15 13:40:00,86.49,86.7,86.46,86.64,57548.0,85.8778,86.0863,85.848,86.0267,57548.0
2025-05-15 13:45:00,86.63,86.7,86.57,86.59,131367.0,86.0168,86.0863,85.9572,85.9771,131367.0
2025-05-15 13:50:00,86.59,86.69,86.54,86.55,107226.0,85.9771,86.0764,85.9275,85.9374,107226.0
2025-05-15 13:55:00,86.56,86.56,86.45,86.52,68484.0,85.9473,85.9473,85.8381,85.9076,68484.0
2025-05-15 14:00:00,86.52,86.69,86.51,86.56,151577.0,85.9076,86.0764,85.8977,85.9473,151577.0
2025-05-15 14:05:00,86.55,86.58,86.49,86.55,78618.0,85.9374,85.9672,85.8778,85.9374,78618.0
2025-05-15 14:10:00,86.55,86.61,86.44,86.46,79249.0,85.9374,85.997,85.8282,85.848,79249.0
2025-05-15 14:15:00,86.45,86.46,86.38,86.4,61620.0,85.8381,85.848,85.7686,85.7884,61620.0
2025-05-15 14:20:00,86.4,86.46,86.38,86.45,99154.0,85.7884,85.848,85.7686,85.8381,99154.0
2025-05-15 14:25:00,86.45,86.49,86.43,86.48,59995.0,85.8381,85.8778,85.8182,85.8679,59995.0
2025-05-15 14:30:00,86.48,86.61,86.46,86.55,75456.0,85.8679,85.997,85.848,85.9374,75456.0
2025-05-15 14:35:00,86.56,86.6,86.52,86.59,124683.0,85.9473,85.987,85.9076,85.9771,124683.0
2025-05-15 14:40:00,86.59,86.63,86.55,86.61,67539.0,85.9771,86.0168,85.9374,85.997,67539.0
2025-05-15 14:45:00,86.6,86.73,86.57,86.72,96742.0,85.987,86.1161,85.9572,86.1062,96742.0
2025-05-15 14:50:00,86.72,86.76,86.7,86.73,56706.0,86.1062,86.1459,86.0863,86.1161,56706.0
2025-05-15 14:55:00,86.73,86.84,86.62,86.64,98800.0,86.1161,86.2253,86.0069,86.0267,98800.0
2025-05-15 15:00:00,86.63,86.66,86.42,86.51,53369.0,86.0168,86.0466,85.8083,85.8977,53369.0
2025-05-15 15:05:00,86.49,86.57,86.45,86.56,71953.0,85.8778,85.9572,85.8381,85.9473,71953.0
2025-05-15 15:10:00,86.56,86.65,86.55,86.59,82373.0,85.9473,86.0367,85.9374,85.9771,82373.0
2025-05-15 15:15:00,86.59,86.66,86.54,86.61,65027.0,85.9771,86.0466,85.9275,85.997,65027.0
2025-05-15 15:20:00,86.61,86.67,86.6,86.62,57808.0,85.997,86.0565,85.987,86.0069,57808.0
2025-05-15 15:25:00,86.63,86.66,86.52,86.6,78913.0,86.0168,86.0466,85.9076,85.987,78913.0
2025-05-15 15:30:00,86.61,86.8,86.61,86.69,95360.0,85.997,86.1856,85.997,86.0764,95360.0
2025-05-15 15:35:00,86.68,86.74,86.59,86.64,99522.0,86.0665,86.126,85.9771,86.0267,99522.0
2025-05-15 15:40:00,86.65,86.72,86.6,86.67,92350.0,86.0367,86.1062,85.987,86.0565,92350.0
2025-05-15 15:45:00,86.67,86.68,86.56,86.64,171136.0,86.0565,86.0665,85.9473,86.0267,171136.0
2025-05-15 15:50:00,86.64,86.93,86.63,86.88,345785.0,86.0267,86.3147,86.0168,86.265,345785.0
2025-05-15 15:55:00,86.87,87.26,86.83,87.26,831764.0,86.2551,86.6424,86.2154,86.6424,831764.0
2025-05-16 09:30:00,86.62,86.91,84.34,84.47,811379.0,86.62,86.91,84.34,84.47,811379.0
2025-05-16 09:35:00,84.46,85.03,84.27,85.02,408542.0,84.46,85.03,84.27,85.02,408542.0
2025-05-16 09:40:00,85.01,85.12,84.94,85.0,154606.0,85.01,85.12,84.94,85.0,154606.0
2025-05-16 09:45:00,85.0,85.15,84.96,85.04,152672.0,85.0,85.15,84.96,85.04,152672.0
2025-05-16 09:50:00,85.03,85.03,84.6,84.61,188943.0,85.03,85.03,84.6,84.61,188943.0
2025-05-16 09:55:00,84.62,84.69,84.45,84.49,99323.0,84.62,84.69,84.45,84.49,99323.0
2025-05-16 10:00:00,84.49,84.62,84.36,84.47,155149.0,84.49,84.62,84.36,84.47,155149.0
2025-05-16 10:05:00,84.49,84.58,84.39,84.49,88195.0,84.49,84.58,84.39,84.49,88195.0
2025-05-16 10:10:00,84.49,84.69,84.45,84.69,101588.0,84.49,84.69,84.45,84.69,101588.0
2025-05-16 10:15:00,84.7,84.92,84.67,84.87,241856.0,84.7,84.92,84.67,84.87,241856.0
2025-05-16 10:20:00,84.88,85.05,84.86,84.95,267979.0,84.88,85.05,84.86,84.95,267979.0
2025-05-16 10:25:00,84.95,85.12,84.81,85.1,295041.0,84.95,85.12,84.81,85.1,295041.0
2025-05-16 10:30:00,85.1,85.15,84.95,85.0,104466.0,85.1,85.15,84.95,85.0,104466.0
2025-05-16 10:35:00,85.01,85.29,84.98,85.27,125895.0,85.01,85.29,84.98,85.27,125895.0
2025-05-16 10:40:00,85.28,85.29,85.03,85.06,123169.0,85.28,85.29,85.03,85.06,123169.0
2025-05-16 10:45:00,85.04,85.17,85.0,85.01,108318.0,85.04,85.17,85.0,85.01,108318.0
2025-05-16 10:50:00,85.01,85.04,84.93,84.99,59904.0,85.01,85.04,84.93,84.99,59904.0
2025-05-16 10:55:00,85.0,85.12,85.0,85.07,90036.0,85.0,85.12,85.0,85.07,90036.0
2025-05-16 11:00:00,85.07,85.26,85.04,85.12,76636.0,85.07,85.26,85.04,85.12,76636.0
2025-05-16 11:05:00,85.12,85.15,85.01,85.1,41492.0,85.12,85.15,85.01,85.1,41492.0
2025-05-16 11:10:00,85.1,85.32,85.06,85.24,146300.0,85.1,85.32,85.06,85.24,146300.0
2025-05-16 11:15:00,85.25,85.31,85.14,85.18,61842.0,85.25,85.31,85.14,85.18,61842.0
2025-05-16 11:20:00,85.19,85.22,85.07,85.14,47979.0,85.19,85.22,85.07,85.14,47979.0
2025-05-16 11:25:00,85.14,85.33,85.11,85.24,80477.0,85.14,85.33,85.11,85.24,80477.0
2025-05-16 11:30:00,85.23,85.3,85.22,85.25,64047.0,85.23,85.3,85.22,85.25,64047.0
2025-05-16 11:35:00,85.25,85.32,85.24,85.25,62868.0,85.25,85.32,85.24,85.25,62868.0
2025-05-16 11:40:00,85.25,85.35,85.22,85.23,61909.0,85.25,85.35,85.22,85.23,61909.0
2025-05-16 11:45:00,85.23,85.34,85.21,85.3,51645.0,85.23,85.34,85.21,85.3,51645.0
2025-05-16 11:50:00,85.31,85.39,85.26,85.37,45058.0,85.31,85.39,85.26,85.37,45058.0
2025-05-16 11:55:00,85.38,85.47,85.34,85.4,58912.0,85.38,85.47,85.34,85.4,58912.0
2025-05-16 12:00:00,85.41,85.49,85.4,85.45,47781.0,85.41,85.49,85.4,85.45,47781.0
2025-05-16 12:05:00,85.44,85.57,85.39,85.56,83890.0,85.44,85.57,85.39,85.56,83890.0
2025-05-16 12:10:00,85.56,85.68,85.5,85.6,93510.0,85.56,85.68,85.5,85.6,93510.0
2025-05-16 12:15:00,85.6,85.66,85.42,85.44,67450.0,85.6,85.66,85.42,85.44,67450.0
2025-05-16 12:20:00,85.46,85.48,85.4,85.44,39989.0,85.46,85.48,85.4,85.44,39989.0
2025-05-16 12:25:00,85.44,85.51,85.4,85.48,52672.0,85.44,85.51,85.4,85.48,52672.0
2025-05-16 12:30:00,85.49,85.59,85.48,85.55,87918.0,85.49,85.59,85.48,85.55,87918.0
2025-05-16 12:35:00,85.55,85.59,85.47,85.52,50454.0,85.55,85.59,85.47,85.52,50454.0
2025-05-16 12:40:00,85.51,85.63,85.51,85.56,46004.0,85.51,85.63,85.51,85.56,46004.0
2025-05-16 12:45:00,85.55,85.61,85.5,85.61,44717.0,85.55,85.61,85.5,85.61,44717.0
2025-05-16 12:50:00,85.61,85.75,85.6,85.73,66033.0,85.61,85.75,85.6,85.73,66033.0
2025-05-16 12:55:00,85.73,85.76,85.5,85.53,46737.0,85.73,85.76,85.5,85.53,46737.0
2025-05-16 13:00:00,85.53,85.64,85.52,85.6,78825.0,85.53,85.64,85.52,85.6,78825.0
2025-05-16 13:05:00,85.6,85.67,85.56,85.56,40058.0,85.6,85.67,85.56,85.56,40058.0
2025-05-16 13:10:00,85.57,85.63,85.53,85.57,56279.0,85.57,85.63,85.53,85.57,56279.0
2025-05-16 13:15:00,85.59,85.67,85.57,85.65,55421.0,85.59,85.67,85.57,85.65,55421.0
2025-05-16 13:20:00,85.65,85.68,85.56,85.62,106695.0,85.65,85.68,85.56,85.62,106695.0
2025-05-16 13:25:00,85.62,85.65,85.5,85.56,145506.0,85.62,85.65,85.5,85.56,145506.0
2025-05-16 13:30:00,85.56,85.74,85.55,85.7,96687.0,85.56,85.74,85.55,85.7,96687.0
2025-05-16 13:35:00,85.69,85.69,85.52,85.53,93839.0,85.69,85.69,85.52,85.53,93839.0
2025-05-16 13:40:00,85.54,85.62,85.5,85.61,52437.0,85.54,85.62,85.5,85.61,52437.0
2025-05-16 13:45:00,85.61,85.7,85.56,85.61,43799.0,85.61,85.7,85.56,85.61,43799.0
2025-05-16 13:50:00,85.63,85.63,85.53,85.55,43656.0,85.63,85.63,85.53,85.55,43656.0
2025-05-16 13:55:00,85.55,85.56,85.42,85.45,47396.0,85.55,85.56,85.42,85.45,47396.0
2025-05-16 14:00:00,85.47,85.51,85.42,85.45,56432.0,85.47,85.51,85.42,85.45,56432.0
2025-05-16 14:05:00,85.45,85.51,85.43,85.48,44932.0,85.45,85.51,85.43,85.48,44932.0
2025-05-16 14:10:00,85.49,85.64,85.49,85.61,36309.0,85.49,85.64,85.49,85.61,36309.0
2025-05-16 14:15:00,85.62,85.65,85.51,85.57,75170.0,85.62,85.65,85.51,85.57,75170.0
2025-05-16 14:20:00,85.57,85.62,85.46,85.48,44908.0,85.57,85.62,85.46,85.48,44908.0
2025-05-16 14:25:00,85.48,85.49,85.32,85.32,42573.0,85.48,85.49,85.32,85.32,42573.0
2025-05-16 14:30:00,85.33,85.4,85.31,85.33,40280.0,85.33,85.4,85.31,85.33,40280.0
2025-05-16 14:35:00,85.33,85.39,85.26,85.34,64459.0,85.33,85.39,85.26,85.34,64459.0
2025-05-16 14:40:00,85.34,85.45,85.33,85.44,24289.0,85.34,85.45,85.33,85.44,24289.0
2025-05-16 14:45:00,85.44,85.57,85.43,85.56,100389.0,85.44,85.57,85.43,85.56,100389.0
2025-05-16 14:50:00,85.56,85.6,85.52,85.58,66919.0,85.56,85.6,85.52,85.58,66919.0
2025-05-16 14:55:00,85.58,85.61,85.51,85.54,39547.0,85.58,85.61,85.51,85.54,39547.0
2025-05-16 15:00:00,85.55,85.63,85.54,85.55,50405.0,85.55,85.63,85.54,85.55,50405.0
2025-05-16 15:05:00,85.56,85.66,85.56,85.6,41593.0,85.56,85.66,85.56,85.6,41593.0
2025-05-16 15:10:00,85.62,85.63,85.51,85.52,47140.0,85.62,85.63,85.51,85.52,47140.0
2025-05-16 15:15:00,85.51,85.53,85.42,85.42,48725.0,85.51,85.53,85.42,85.42,48725.0
2025-05-16 15:20:00,85.42,85.52,85.39,85.42,50191.0,85.42,85.52,85.39,85.42,50191.0
2025-05-16 15:25:00,85.42,85.46,85.35,85.38,104150.0,85.42,85.46,85.35,85.38,104150.0
2025-05-16 15:30:00,85.37,85.42,85.26,85.37,127324.0,85.37,85.42,85.26,85.37,127324.0
2025-05-16 15:35:00,85.37,85.38,85.18,85.19,343580.0,85.37,85.38,85.18,85.19,343580.0
2025-05-16 15:40:00,85.19,85.19,84.99,85.09,347554.0,85.19,85.19,84.99,85.09,347554.0
2025-05-16 15:45:00,85.09,85.3,85.05,85.3,218598.0,85.09,85.3,85.05,85.3,218598.0
2025-05-16 15:50:00,85.29,85.6,85.28,85.58,166352.0,85.29,85.6,85.28,85.58,166352.0
2025-05-16 15:55:00,85.57,85.65,85.42,85.58,738461.0,85.57,85.65,85.42,85.58,738461.0
2025-05-19 09:30:00,84.35,85.1,84.24,85.0,512140.0,84.35,85.1,84.24,85.0,512140.0
2025-05-19 09:35:00,85.03,85.14,84.32,84.57,182854.0,85.03,85.14,84.32,84.57,182854.0
2025-05-19 09:40:00,84.53,84.6,84.15,84.33,107004.0,84.53,84.6,84.15,84.33,107004.0
2025-05-19 09:45:00,84.33,84.43,84.2,84.43,57602.0,84.33,84.43,84.2,84.43,57602.0
2025-05-19 09:50:00,84.41,84.44,84.2,84.33,73441.0,84.41,84.44,84.2,84.33,73441.0
2025-05-19 09:55:00,84.33,84.39,84.28,84.28,69208.0,84.33,84.39,84.28,84.28,69208.0
2025-05-19 10:00:00,84.28,84.53,84.21,84.52,91841.0,84.28,84.53,84.21,84.52,91841.0
2025-05-19 10:05:00,84.52,84.64,84.36,84.45,117477.0,84.52,84.64,84.36,84.45,117477.0
2025-05-19 10:10:00,84.44,84.53,84.41,84.51,72659.0,84.44,84.53,84.41,84.51,72659.0
2025-05-19 10:15:00,84.49,84.59,84.45,84.54,87657.0,84.49,84.59,84.45,84.54,87657.0
2025-05-19 10:20:00,84.57,84.63,84.47,84.47,48414.0,84.57,84.63,84.47,84.47,48414.0
2025-05-19 10:25:00,84.49,84.49,84.32,84.42,65873.0,84.49,84.49,84.32,84.42,65873.0
2025-05-19 10:30:00,84.44,84.45,84.23,84.3,43434.0,84.44,84.45,84.23,84.3,43434.0
2025-05-19 10:35:00,84.29,84.33,84.19,84.22,65340.0,84.29,84.33,84.19,84.22,65340.0
2025-05-19 10:40:00,84.22,84.26,84.16,84.17,43362.0,84.22,84.26,84.16,84.17,43362.0
2025-05-19 10:45:00,84.18,84.25,84.11,84.18,68553.0,84.18,84.25,84.11,84.18,68553.0
2025-05-19 10:50:00,84.18,84.28,84.16,84.17,69801.0,84.18,84.28,84.16,84.17,69801.0
2025-05-19 10:55:00,84.17,84.23,84.13,84.23,58017.0,84.17,84.23,84.13,84.23,58017.0
2025-05-19 11:00:00,84.24,84.51,84.24,84.47,166247.0,84.24,84.51,84.24,84.47,166247.0
2025-05-19 11:05:00,84.48,84.63,84.42,84.58,155985.0,84.48,84.63,84.42,84.58,155985.0
2025-05-19 11:10:00,84.59,84.68,84.52,84.67,91602.0,84.59,84.68,84.52,84.67,91602.0
2025-05-19 11:15:00,84.67,84.68,84.57,84.59,48761.0,84.67,84.68,84.57,84.59,48761.0
2025-05-19 11:20:00,84.58,84.7,84.55,84.58,44761.0,84.58,84.7,84.55,84.58,44761.0
2025-05-19 11:25:00,84.59,84.67,84.54,84.63,57408.0,84.59,84.67,84.54,84.63,57408.0
2025-05-19 11:30:00,84.64,84.69,84.61,84.66,25435.0,84.64,84.69,84.61,84.66,25435.0
2025-05-19 11:35:00,84.67,84.82,84.65,84.78,30482.0,84.67,84.82,84.65,84.78,30482.0
2025-05-19 11:40:00,84.77,84.91,84.77,84.86,81322.0,84.77,84.91,84.77,84.86,81322.0
2025-05-19 11:45:00,84.86,84.91,84.8,84.81,71660.0,84.86,84.91,84.8,84.81,71660.0
2025-05-19 11:50:00,84.81,84.83,84.68,84.7,64092.0,84.81,84.83,84.68,84.7,64092.0
2025-05-19 11:55:00,84.71,84.95,84.7,84.94,48049.0,84.71,84.95,84.7,84.94,48049.0
2025-05-19 12:00:00,84.92,85.0,84.92,84.95,37972.0,84.92,85.0,84.92,84.95,37972.0
2025-05-19 12:05:00,84.94,84.95,84.82,84.88,37295.0,84.94,84.95,84.82,84.88,37295.0
2025-05-19 12:10:00,84.87,84.96,84.85,84.87,72622.0,84.87,84.96,84.85,84.87,72622.0
2025-05-19 12:15:00,84.87,84.9,84.79,84.8,38680.0,84.87,84.9,84.79,84.8,38680.0
2025-05-19 12:20:00,84.77,84.84,84.77,84.83,21397.0,84.77,84.84,84.77,84.83,21397.0
2025-05-19 12:25:00,84.83,84.86,84.8,84.86,43382.0,84.83,84.86,84.8,84.86,43382.0
2025-05-19 12:30:00,84.86,84.86,84.76,84.76,24294.0,84.86,84.86,84.76,84.76,24294.0
2025-05-19 12:35:00,84.76,84.78,84.65,84.65,37886.0,84.76,84.78,84.65,84.65,37886.0
2025-05-19 12:40:00,84.64,84.69,84.56,84.67,54408.0,84.64,84.69,84.56,84.67,54408.0
2025-05-19 12:45:00,84.66,84.76,84.64,84.73,34950.0,84.66,84.76,84.64,84.73,34950.0
2025-05-19 12:50:00,84.73,84.85,84.73,84.81,33350.0,84.73,84.85,84.73,84.81,33350.0
2025-05-19 12:55:00,84.81,84.88,84.78,84.79,32299.0,84.81,84.88,84.78,84.79,32299.0
2025-05-19 13:00:00,84.79,84.8,84.71,84.71,34839.0,84.79,84.8,84.71,84.71,34839.0
2025-05-19 13:05:00,84.72,84.78,84.67,84.76,30871.0,84.72,84.78,84.67,84.76,30871.0
2025-05-19 13:10:00,84.75,84.8,84.67,84.72,34175.0,84.75,84.8,84.67,84.72,34175.0
2025-05-19 13:15:00,84.72,84.74,84.57,84.57,52898.0,84.72,84.74,84.57,84.57,52898.0
2025-05-19 13:20:00,84.57,84.58,84.45,84.5,44984.0,84.57,84.58,84.45,84.5,44984.0
2025-05-19 13:25:00,84.49,84.64,84.47,84.52,53888.0,84.49,84.64,84.47,84.52,53888.0
2025-05-19 13:30:00,84.53,84.78,84.52,84.76,117245.0,84.53,84.78,84.52,84.76,117245.0
2025-05-19 13:35:00,84.76,84.79,84.68,84.71,106763.0,84.76,84.79,84.68,84.71,106763.0
2025-05-19 13:40:00,84.71,84.73,84.66,84.69,49278.0,84.71,84.73,84.66,84.69,49278.0
2025-05-19 13:45:00,84.7,84.71,84.58,84.59,42366.0,84.7,84.71,84.58,84.59,42366.0
2025-05-19 13:50:00,84.59,84.61,84.51,84.52,63501.0,84.59,84.61,84.51,84.52,63501.0
2025-05-19 13:55:00,84.52,84.56,84.48,84.5,77650.0,84.52,84.56,84.48,84.5,77650.0
2025-05-19 14:00:00,84.48,84.53,84.47,84.47,45286.0,84.48,84.53,84.47,84.47,45286.0
2025-05-19 14:05:00,84.47,84.5,84.41,84.43,74804.0,84.47,84.5,84.41,84.43,74804.0
2025-05-19 14:10:00,84.44,84.45,84.31,84.31,51407.0,84.44,84.45,84.31,84.31,51407.0
2025-05-19 14:15:00,84.31,84.32,84.2,84.25,69404.0,84.31,84.32,84.2,84.25,69404.0
2025-05-19 14:20:00,84.25,84.4,84.19,84.4,91276.0,84.25,84.4,84.19,84.4,91276.0
2025-05-19 14:25:00,84.39,84.43,84.36,84.38,38063.0,84.39,84.43,84.36,84.38,38063.0
2025-05-19 14:30:00,84.37,84.5,84.37,84.45,44375.0,84.37,84.5,84.37,84.45,44375.0
2025-05-19 14:35:00,84.47,84.64,84.45,84.63,69307.0,84.47,84.64,84.45,84.63,69307.0
2025-05-19 14:40:00,84.63,84.68,84.55,84.62,76707.0,84.63,84.68,84.55,84.62,76707.0
2025-05-19 14:45:00,84.59,84.65,84.47,84.53,48115.0,84.59,84.65,84.47,84.53,48115.0
2025-05-19 14:50:00,84.52,84.59,84.45,84.45,34822.0,84.52,84.59,84.45,84.45,34822.0
2025-05-19 14:55:00,84.46,84.54,84.44,84.48,31048.0,84.46,84.54,84.44,84.48,31048.0
2025-05-19 15:00:00,84.47,84.48,84.43,84.45,47515.0,84.47,84.48,84.43,84.45,47515.0
2025-05-19 15:05:00,84.46,84.5,84.43,84.47,56456.0,84.46,84.5,84.43,84.47,56456.0
2025-05-19 15:10:00,84.46,84.47,84.37,84.39,67743.0,84.46,84.47,84.37,84.39,67743.0
2025-05-19 15:15:00,84.4,84.43,84.35,84.4,111994.0,84.4,84.43,84.35,84.4,111994.0
2025-05-19 15:20:00,84.39,84.48,84.37,84.44,64496.0,84.39,84.48,84.37,84.44,64496.0
2025-05-19 15:25:00,84.44,84.45,84.36,84.42,91330.0,84.44,84.45,84.36,84.42,91330.0
2025-05-19 15:30:00,84.43,84.47,84.4,84.45,61819.0,84.43,84.47,84.4,84.45,61819.0
2025-05-19 15:35:00,84.44,84.51,84.43,84.47,68712.0,84.44,84.51,84.43,84.47,68712.0
2025-05-19 15:40:00,84.47,84.51,84.41,84.42,111645.0,84.47,84.51,84.41,84.42,111645.0
2025-05-19 15:45:00,84.41,84.49,84.33,84.36,133173.0,84.41,84.49,84.33,84.36,133173.0
2025-05-19 15:50:00,84.37,84.6,84.27,84.53,333914.0,84.37,84.6,84.27,84.53,333914.0
2025-05-19 15:55:00,84.51,84.65,84.49,84.61,658629.0,84.51,84.65,84.49,84.61,658629.0
2025-05-20 09:30:00,84.51,85.2,84.45,84.63,371315.0,84.51,85.2,84.45,84.63,371315.0
2025-05-20 09:35:00,84.63,84.77,84.5,84.64,128746.0,84.63,84.77,84.5,84.64,128746.0
2025-05-20 09:40:00,84.64,84.8,84.58,84.73,61514.0,84.64,84.8,84.58,84.73,61514.0
2025-05-20 09:45:00,84.73,84.75,84.64,84.68,76881.0,84.73,84.75,84.64,84.68,76881.0
2025-05-20 09:50:00,84.7,85.08,84.65,85.0,56275.0,84.7,85.08,84.65,85.0,56275.0
2025-05-20 09:55:00,85.0,85.09,84.9,85.06,41850.0,85.0,85.09,84.9,85.06,41850.0
2025-05-20 10:00:00,85.06,85.16,84.89,85.15,58054.0,85.06,85.16,84.89,85.15,58054.0
2025-05-20 10:05:00,85.15,85.29,85.07,85.27,67816.0,85.15,85.29,85.07,85.27,67816.0
2025-05-20 10:10:00,85.25,85.47,85.24,85.47,88844.0,85.25,85.47,85.24,85.47,88844.0
2025-05-20 10:15:00,85.46,85.57,85.37,85.56,97440.0,85.46,85.57,85.37,85.56,97440.0
2025-05-20 10:20:00,85.56,85.67,85.44,85.44,82669.0,85.56,85.67,85.44,85.44,82669.0
2025-05-20 10:25:00,85.45,85.49,85.35,85.39,71184.0,85.45,85.49,85.35,85.39,71184.0
2025-05-20 10:30:00,85.39,85.86,85.39,85.84,152929.0,85.39,85.86,85.39,85.84,152929.0
2025-05-20 10:35:00,85.84,86.15,85.82,86.14,112716.0,85.84,86.15,85.82,86.14,112716.0
2025-05-20 10:40:00,86.13,86.14,85.91,85.94,65130.0,86.13,86.14,85.91,85.94,65130.0
2025-05-20 10:45:00,85.94,85.95,85.79,85.84,39877.0,85.94,85.95,85.79,85.84,39877.0
2025-05-20 10:50:00,85.86,85.9,85.78,85.87,47473.0,85.86,85.9,85.78,85.87,47473.0
2025-05-20 10:55:00,85.87,85.89,85.61,85.65,46239.0,85.87,85.89,85.61,85.65,46239.0
2025-05-20 11:00:00,85.62,85.65,85.5,85.61,27546.0,85.62,85.65,85.5,85.61,27546.0
2025-05-20 11:05:00,85.62,85.63,85.56,85.63,24949.0,85.62,85.63,85.56,85.63,24949.0
2025-05-20 11:10:00,85.62,85.68,85.58,85.58,57184.0,85.62,85.68,85.58,85.58,57184.0
2025-05-20 11:15:00,85.58,85.64,85.52,85.6,51202.0,85.58,85.64,85.52,85.6,51202.0
2025-05-20 11:20:00,85.62,85.67,85.52,85.52,37390.0,85.62,85.67,85.52,85.52,37390.0
2025-05-20 11:25:00,85.52,85.56,85.49,85.53,55875.0,85.52,85.56,85.49,85.53,55875.0
2025-05-20 11:30:00,85.55,85.56,85.45,85.52,39117.0,85.55,85.56,85.45,85.52,39117.0
2025-05-20 11:35:00,85.53,85.53,85.41,85.42,40274.0,85.53,85.53,85.41,85.42,40274.0
2025-05-20 11:40:00,85.42,85.45,85.22,85.23,66320.0,85.42,85.45,85.22,85.23,66320.0
2025-05-20 11:45:00,85.22,85.29,85.18,85.25,48456.0,85.22,85.29,85.18,85.25,48456.0
2025-05-20 11:50:00,85.23,85.27,85.19,85.23,52388.0,85.23,85.27,85.19,85.23,52388.0
2025-05-20 11:55:00,85.23,85.35,85.22,85.33,31217.0,85.23,85.35,85.22,85.33,31217.0
2025-05-20 12:00:00,85.33,85.35,85.21,85.21,29731.0,85.33,85.35,85.21,85.21,29731.0
2025-05-20 12:05:00,85.21,85.24,85.11,85.15,25915.0,85.21,85.24,85.11,85.15,25915.0
2025-05-20 12:10:00,85.15,85.23,85.07,85.22,36794.0,85.15,85.23,85.07,85.22,36794.0
2025-05-20 12:15:00,85.2,85.23,85.14,85.16,31883.0,85.2,85.23,85.14,85.16,31883.0
2025-05-20 12:20:00,85.17,85.23,85.17,85.2,30603.0,85.17,85.23,85.17,85.2,30603.0
2025-05-20 12:25:00,85.19,85.29,85.18,85.2,37219.0,85.19,85.29,85.18,85.2,37219.0
2025-05-20 12:30:00,85.2,85.23,85.11,85.12,30711.0,85.2,85.23,85.11,85.12,30711.0
2025-05-20 12:35:00,85.12,85.2,85.11,85.16,21737.0,85.12,85.2,85.11,85.16,21737.0
2025-05-20 12:40:00,85.17,85.2,85.11,85.2,22670.0,85.17,85.2,85.11,85.2,22670.0
2025-05-20 12:45:00,85.2,85.21,85.09,85.11,27466.0,85.2,85.21,85.09,85.11,27466.0
2025-05-20 12:50:00,85.11,85.16,85.08,85.16,33882.0,85.11,85.16,85.08,85.16,33882.0
2025-05-20 12:55:00,85.16,85.29,85.16,85.27,42997.0,85.16,85.29,85.16,85.27,42997.0
2025-05-20 13:00:00,85.27,85.3,85.22,85.28,89605.0,85.27,85.3,85.22,85.28,89605.0
2025-05-20 13:05:00,85.29,85.33,85.25,85.31,54026.0,85.29,85.33,85.25,85.31,54026.0
2025-05-20 13:10:00,85.31,85.38,85.25,85.36,27794.0,85.31,85.38,85.25,85.36,27794.0
2025-05-20 13:15:00,85.37,85.45,85.36,85.44,52335.0,85.37,85.45,85.36,85.44,52335.0
2025-05-20 13:20:00,85.43,85.44,85.33,85.37,33442.0,85.43,85.44,85.33,85.37,33442.0
2025-05-20 13:25:00,85.36,85.42,85.33,85.4,32932.0,85.36,85.42,85.33,85.4,32932.0
2025-05-20 13:30:00,85.39,85.42,85.31,85.36,52308.0,85.39,85.42,85.31,85.36,52308.0
2025-05-20 13:35:00,85.36,85.49,85.35,85.47,39493.0,85.36,85.49,85.35,85.47,39493.0
2025-05-20 13:40:00,85.46,85.46,85.41,85.42,31849.0,85.46,85.46,85.41,85.42,31849.0
2025-05-20 13:45:00,85.42,85.45,85.4,85.44,38848.0,85.42,85.45,85.4,85.44,38848.0
2025-05-20 13:50:00,85.45,85.52,85.42,85.52,39326.0,85.45,85.52,85.42,85.52,39326.0
2025-05-20 13:55:00,85.52,85.57,85.49,85.56,28957.0,85.52,85.57,85.49,85.56,28957.0
2025-05-20 14:00:00,85.56,85.56,85.51,85.54,32422.0,85.56,85.56,85.51,85.54,32422.0
2025-05-20 14:05:00,85.54,85.58,85.5,85.54,36008.0,85.54,85.58,85.5,85.54,36008.0
2025-05-20 14:10:00,85.54,85.65,85.53,85.64,28020.0,85.54,85.65,85.53,85.64,28020.0
2025-05-20 14:15:00,85.64,85.65,85.51,85.54,42920.0,85.64,85.65,85.51,85.54,42920.0
2025-05-20 14:20:00,85.54,85.55,85.37,85.5,80842.0,85.54,85.55,85.37,85.5,80842.0
2025-05-20 14:25:00,85.49,85.55,85.23,85.25,32967.0,85.49,85.55,85.23,85.25,32967.0
2025-05-20 14:30:00,85.26,85.33,85.2,85.32,101204.0,85.26,85.33,85.2,85.32,101204.0
2025-05-20 14:35:00,85.31,85.46,85.3,85.43,67363.0,85.31,85.46,85.3,85.43,67363.0
2025-05-20 14:40:00,85.42,85.42,85.21,85.28,34889.0,85.42,85.42,85.21,85.28,34889.0
2025-05-20 14:45:00,85.29,85.35,85.21,85.35,43236.0,85.29,85.35,85.21,85.35,43236.0
2025-05-20 14:50:00,85.36,85.42,85.35,85.41,44535.0,85.36,85.42,85.35,85.41,44535.0
2025-05-20 14:55:00,85.4,85.49,85.39,85.44,43124.0,85.4,85.49,85.39,85.44,43124.0
2025-05-20 15:00:00,85.43,85.52,85.41,85.44,126806.0,85.43,85.52,85.41,85.44,126806.0
2025-05-20 15:05:00,85.44,85.57,85.42,85.56,91994.0,85.44,85.57,85.42,85.56,91994.0
2025-05-20 15:10:00,85.56,85.57,85.3,85.34,90677.0,85.56,85.57,85.3,85.34,90677.0
2025-05-20 15:15:00,85.34,85.36,85.18,85.18,65675.0,85.34,85.36,85.18,85.18,65675.0
2025-05-20 15:20:00,85.17,85.25,85.14,85.22,88292.0,85.17,85.25,85.14,85.22,88292.0
2025-05-20 15:25:00,85.22,85.32,85.19,85.23,77645.0,85.22,85.32,85.19,85.23,77645.0
2025-05-20 15:30:00,85.24,85.32,85.21,85.25,49983.0,85.24,85.32,85.21,85.25,49983.0
2025-05-20 15:35:00,85.24,85.37,85.24,85.34,62248.0,85.24,85.37,85.24,85.34,62248.0
2025-05-20 15:40:00,85.33,85.36,85.25,85.26,72984.0,85.33,85.36,85.25,85.26,72984.0
2025-05-20 15:45:00,85.27,85.46,85.27,85.36,85343.0,85.27,85.46,85.27,85.36,85343.0
2025-05-20 15:50:00,85.35,85.59,85.3,85.5,281742.0,85.35,85.59,85.3,85.5,281742.0
2025-05-20 15:55:00,85.51,85.75,85.43,85.63,957180.0,85.51,85.75,85.43,85.63,957180.0
2025-05-21 09:30:00,84.41,84.88,84.41,84.84,412813.0,84.41,84.88,84.41,84.84,412813.0
2025-05-21 09:35:00,84.84,84.98,84.74,84.76,90394.0,84.84,84.98,84.74,84.76,90394.0
2025-05-21 09:40:00,84.77,84.78,84.49,84.62,83842.0,84.77,84.78,84.49,84.62,83842.0
2025-05-21 09:45:00,84.62,84.8,84.58,84.78,59649.0,84.62,84.8,84.58,84.78,59649.0
2025-05-21 09:50:00,84.77,84.95,84.75,84.9,83539.0,84.77,84.95,84.75,84.9,83539.0
2025-05-21 09:55:00,84.9,84.95,84.73,84.73,68209.0,84.9,84.95,84.73,84.73,68209.0
2025-05-21 10:00:00,84.73,84.94,84.59,84.59,55967.0,84.73,84.94,84.59,84.59,55967.0
2025-05-21 10:05:00,84.58,84.66,84.45,84.48,63002.0,84.58,84.66,84.45,84.48,63002.0
2025-05-21 10:10:00,84.48,84.49,84.22,84.3,79951.0,84.48,84.49,84.22,84.3,79951.0
2025-05-21 10:15:00,84.3,84.46,84.29,84.39,65603.0,84.3,84.46,84.29,84.39,65603.0
2025-05-21 10:20:00,84.39,84.56,84.38,84.45,51485.0,84.39,84.56,84.38,84.45,51485.0
2025-05-21 10:25:00,84.45,84.57,84.36,84.44,37156.0,84.45,84.57,84.36,84.44,37156.0
2025-05-21 10:30:00,84.45,84.46,84.33,84.35,46408.0,84.45,84.46,84.33,84.35,46408.0
2025-05-21 10:35:00,84.33,84.6,84.31,84.55,56567.0,84.33,84.6,84.31,84.55,56567.0
2025-05-21 10:40:00,84.55,84.56,84.45,84.46,36262.0,84.55,84.56,84.45,84.46,36262.0
2025-05-21 10:45:00,84.47,84.51,84.4,84.5,48992.0,84.47,84.51,84.4,84.5,48992.0
2025-05-21 10:50:00,84.5,84.58,84.46,84.5,59810.0,84.5,84.58,84.46,84.5,59810.0
2025-05-21 10:55:00,84.5,84.56,84.46,84.51,38029.0,84.5,84.56,84.46,84.51,38029.0
2025-05-21 11:00:00,84.51,84.69,84.47,84.69,126021.0,84.51,84.69,84.47,84.69,126021.0
2025-05-21 11:05:00,84.69,84.86,84.63,84.8,198340.0,84.69,84.86,84.63,84.8,198340.0
2025-05-21 11:10:00,84.81,84.85,84.72,84.73,41571.0,84.81,84.85,84.72,84.73,41571.0
2025-05-21 11:15:00,84.73,84.78,84.63,84.63,54093.0,84.73,84.78,84.63,84.63,54093.0
2025-05-21 11:20:00,84.64,84.65,84.46,84.55,40339.0,84.64,84.65,84.46,84.55,40339.0
2025-05-21 11:25:00,84.55,84.59,84.5,84.52,75856.0,84.55,84.59,84.5,84.52,75856.0
2025-05-21 11:30:00,84.52,84.62,84.52,84.57,31629.0,84.52,84.62,84.52,84.57,31629.0
2025-05-21 11:35:00,84.58,84.66,84.55,84.66,43734.0,84.58,84.66,84.55,84.66,43734.0
2025-05-21 11:40:00,84.66,84.7,84.61,84.63,30848.0,84.66,84.7,84.61,84.63,30848.0
2025-05-21 11:45:00,84.63,84.64,84.59,84.63,34646.0,84.63,84.64,84.59,84.63,34646.0
2025-05-21 11:50:00,84.64,84.75,84.62,84.74,43296.0,84.64,84.75,84.62,84.74,43296.0
2025-05-21 11:55:00,84.72,84.78,84.61,84.62,53129.0,84.72,84.78,84.61,84.62,53129.0
2025-05-21 12:00:00,84.63,84.72,84.62,84.72,77092.0,84.63,84.72,84.62,84.72,77092.0
2025-05-21 12:05:00,84.72,84.82,84.71,84.81,42311.0,84.72,84.82,84.71,84.81,42311.0
2025-05-21 12:10:00,84.79,84.87,84.72,84.87,60337.0,84.79,84.87,84.72,84.87,60337.0
2025-05-21 12:15:00,84.87,84.94,84.85,84.86,41573.0,84.87,84.94,84.85,84.86,41573.0
2025-05-21 12:20:00,84.86,85.02,84.85,85.02,57790.0,84.86,85.02,84.85,85.02,57790.0
2025-05-21 12:25:00,85.02,85.05,84.95,84.99,39166.0,85.02,85.05,84.95,84.99,39166.0
2025-05-21 12:30:00,84.98,85.04,84.98,85.03,22278.0,84.98,85.04,84.98,85.03,22278.0
2025-05-21 12:35:00,85.03,85.12,85.02,85.09,79133.0,85.03,85.12,85.02,85.09,79133.0
2025-05-21 12:40:00,85.09,85.11,85.05,85.09,60829.0,85.09,85.11,85.05,85.09,60829.0
2025-05-21 12:45:00,85.08,85.25,85.07,85.25,77113.0,85.08,85.25,85.07,85.25,77113.0
2025-05-21 12:50:00,85.25,85.38,85.24,85.37,82362.0,85.25,85.38,85.24,85.37,82362.0
2025-05-21 12:55:00,85.35,85.36,85.21,85.27,111223.0,85.35,85.36,85.21,85.27,111223.0
2025-05-21 13:00:00,85.28,85.42,85.28,85.38,97221.0,85.28,85.42,85.28,85.38,97221.0
2025-05-21 13:05:00,85.39,85.51,85.33,85.34,65725.0,85.39,85.51,85.33,85.34,65725.0
2025-05-21 13:10:00,85.34,85.39,85.29,85.3,78389.0,85.34,85.39,85.29,85.3,78389.0
2025-05-21 13:15:00,85.3,85.3,84.79,84.91,97273.0,85.3,85.3,84.79,84.91,97273.0
2025-05-21 13:20:00,84.89,84.91,84.66,84.7,203996.0,84.89,84.91,84.66,84.7,203996.0
2025-05-21 13:25:00,84.7,84.74,84.41,84.42,84861.0,84.7,84.74,84.41,84.42,84861.0
2025-05-21 13:30:00,84.41,84.42,84.2,84.21,119358.0,84.41,84.42,84.2,84.21,119358.0
2025-05-21 13:35:00,84.18,84.48,84.12,84.47,107233.0,84.18,84.48,84.12,84.47,107233.0
2025-05-21 13:40:00,84.45,84.46,84.17,84.29,54162.0,84.45,84.46,84.17,84.29,54162.0
2025-05-21 13:45:00,84.28,84.37,84.19,84.24,39052.0,84.28,84.37,84.19,84.24,39052.0
2025-05-21 13:50:00,84.22,84.32,84.15,84.24,47462.0,84.22,84.32,84.15,84.24,47462.0
2025-05-21 13:55:00,84.21,84.23,84.07,84.16,41816.0,84.21,84.23,84.07,84.16,41816.0
2025-05-21 14:00:00,84.16,84.21,83.86,83.9,90393.0,84.16,84.21,83.86,83.9,90393.0
2025-05-21 14:05:00,83.89,83.98,83.77,83.86,50446.0,83.89,83.98,83.77,83.86,50446.0
2025-05-21 14:10:00,83.86,83.86,83.66,83.73,58557.0,83.86,83.86,83.66,83.73,58557.0
2025-05-21 14:15:00,83.72,83.82,83.7,83.75,57298.0,83.72,83.82,83.7,83.75,57298.0
2025-05-21 14:20:00,83.74,83.74,83.6,83.63,81706.0,83.74,83.74,83.6,83.63,81706.0
2025-05-21 14:25:00,83.62,83.82,83.61,83.74,115424.0,83.62,83.82,83.61,83.74,115424.0
2025-05-21 14:30:00,83.73,83.74,83.62,83.7,39296.0,83.73,83.74,83.62,83.7,39296.0
2025-05-21 14:35:00,83.71,83.8,83.58,83.6,70030.0,83.71,83.8,83.58,83.6,70030.0
2025-05-21 14:40:00,83.61,83.7,83.59,83.62,86299.0,83.61,83.7,83.59,83.62,86299.0
2025-05-21 14:45:00,83.6,83.68,83.46,83.48,119627.0,83.6,83.68,83.46,83.48,119627.0
2025-05-21 14:50:00,83.48,83.52,83.35,83.36,177261.0,83.48,83.52,83.35,83.36,177261.0
2025-05-21 14:55:00,83.35,83.35,83.12,83.12,75730.0,83.35,83.35,83.12,83.12,75730.0
2025-05-21 15:00:00,83.13,83.18,83.03,83.04,80718.0,83.13,83.18,83.03,83.04,80718.0
2025-05-21 15:05:00,83.04,83.09,82.77,82.77,155175.0,83.04,83.09,82.77,82.77,155175.0
2025-05-21 15:10:00,82.78,82.8,82.63,82.71,120262.0,82.78,82.8,82.63,82.71,120262.0
2025-05-21 15:15:00,82.72,82.75,82.6,82.74,86844.0,82.72,82.75,82.6,82.74,86844.0
2025-05-21 15:20:00,82.72,82.75,82.51,82.65,155677.0,82.72,82.75,82.51,82.65,155677.0
2025-05-21 15:25:00,82.64,82.73,82.57,82.68,97488.0,82.64,82.73,82.57,82.68,97488.0
2025-05-21 15:30:00,82.68,83.02,82.68,82.98,113332.0,82.68,83.02,82.68,82.98,113332.0
2025-05-21 15:35:00,82.99,83.1,82.93,83.09,92187.0,82.99,83.1,82.93,83.09,92187.0
2025-05-21 15:40:00,83.09,83.29,83.08,83.24,137446.0,83.09,83.29,83.08,83.24,137446.0
2025-05-21 15:45:00,83.23,83.27,83.07,83.08,113537.0,83.23,83.27,83.07,83.08,113537.0
2025-05-21 15:50:00,83.09,83.3,83.03,83.17,337885.0,83.09,83.3,83.03,83.17,337885.0
2025-05-21 15:55:00,83.18,83.23,82.96,82.98,498368.0,83.18,83.23,82.96,82.98,498368.0
2025-05-22 09:30:00,83.22,83.4,82.72,83.23,354409.0,83.22,83.4,82.72,83.23,354409.0
2025-05-22 09:35:00,83.23,83.68,83.18,83.63,71647.0,83.23,83.68,83.18,83.63,71647.0
2025-05-22 09:40:00,83.6,84.03,83.59,83.93,82562.0,83.6,84.03,83.59,83.93,82562.0
2025-05-22 09:45:00,83.97,84.07,83.7,83.88,82490.0,83.97,84.07,83.7,83.88,82490.0
2025-05-22 09:50:00,83.88,84.32,83.81,84.16,119774.0,83.88,84.32,83.81,84.16,119774.0
2025-05-22 09:55:00,84.15,84.3,84.04,84.09,104184.0,84.15,84.3,84.04,84.09,104184.0
2025-05-22 10:00:00,84.12,84.29,84.09,84.2,65610.0,84.12,84.29,84.09,84.2,65610.0
2025-05-22 10:05:00,84.2,84.48,84.16,84.43,110355.0,84.2,84.48,84.16,84.43,110355.0
2025-05-22 10:10:00,84.44,84.47,83.92,84.02,115360.0,84.44,84.47,83.92,84.02,115360.0
2025-05-22 10:15:00,84.03,84.16,83.95,84.0,49721.0,84.03,84.16,83.95,84.0,49721.0
2025-05-22 10:20:00,84.01,84.03,83.65,83.67,34694.0,84.01,84.03,83.65,83.67,34694.0
2025-05-22 10:25:00,83.67,83.71,83.54,83.54,33620.0,83.67,83.71,83.54,83.54,33620.0
2025-05-22 10:30:00,83.56,83.73,83.56,83.63,35930.0,83.56,83.73,83.56,83.63,35930.0
2025-05-22 10:35:00,83.69,83.8,83.56,83.76,76226.0,83.69,83.8,83.56,83.76,76226.0
2025-05-22 10:40:00,83.79,83.95,83.7,83.72,30590.0,83.79,83.95,83.7,83.72,30590.0
2025-05-22 10:45:00,83.72,83.82,83.68,83.75,31152.0,83.72,83.82,83.68,83.75,31152.0
2025-05-22 10:50:00,83.73,83.83,83.68,83.72,28348.0,83.73,83.83,83.68,83.72,28348.0
2025-05-22 10:55:00,83.7,83.9,83.63,83.87,35303.0,83.7,83.9,83.63,83.87,35303.0
2025-05-22 11:00:00,83.89,83.98,83.88,83.97,19957.0,83.89,83.98,83.88,83.97,19957.0
2025-05-22 11:05:00,83.95,84.02,83.8,83.95,28297.0,83.95,84.02,83.8,83.95,28297.0
2025-05-22 11:10:00,83.95,83.99,83.82,83.86,682405.0,83.95,83.99,83.82,83.86,682405.0
2025-05-22 11:15:00,83.84,83.85,83.62,83.68,31365.0,83.84,83.85,83.62,83.68,31365.0
2025-05-22 11:20:00,83.7,83.71,83.59,83.62,42381.0,83.7,83.71,83.59,83.62,42381.0
2025-05-22 11:25:00,83.64,83.64,83.35,83.4,38934.0,83.64,83.64,83.35,83.4,38934.0
2025-05-22 11:30:00,83.39,83.49,83.37,83.45,23414.0,83.39,83.49,83.37,83.45,23414.0
2025-05-22 11:35:00,83.47,83.67,83.47,83.61,33391.0,83.47,83.67,83.47,83.61,33391.0
2025-05-22 11:40:00,83.6,83.62,83.53,83.54,18198.0,83.6,83.62,83.53,83.54,18198.0
2025-05-22 11:45:00,83.56,83.78,83.56,83.72,40816.0,83.56,83.78,83.56,83.72,40816.0
2025-05-22 11:50:00,83.72,83.99,83.67,83.97,44733.0,83.72,83.99,83.67,83.97,44733.0
2025-05-22 11:55:00,83.97,84.03,83.95,84.03,62264.0,83.97,84.03,83.95,84.03,62264.0
2025-05-22 12:00:00,84.02,84.07,83.99,84.05,71965.0,84.02,84.07,83.99,84.05,71965.0
2025-05-22 12:05:00,84.06,84.06,83.87,83.96,25127.0,84.06,84.06,83.87,83.96,25127.0
2025-05-22 12:10:00,83.95,84.12,83.94,84.11,24416.0,83.95,84.12,83.94,84.11,24416.0
2025-05-22 12:15:00,84.11,84.17,83.97,83.98,56770.0,84.11,84.17,83.97,83.98,56770.0
2025-05-22 12:20:00,83.98,84.01,83.89,83.9,24425.0,83.98,84.01,83.89,83.9,24425.0
2025-05-22 12:25:00,83.91,83.97,83.88,83.93,19494.0,83.91,83.97,83.88,83.93,19494.0
2025-05-22 12:30:00,83.94,83.94,83.83,83.9,19773.0,83.94,83.94,83.83,83.9,19773.0
2025-05-22 12:35:00,83.91,83.96,83.81,83.82,19474.0,83.91,83.96,83.81,83.82,19474.0
2025-05-22 12:40:00,83.81,83.9,83.81,83.88,15036.0,83.81,83.9,83.81,83.88,15036.0
2025-05-22 12:45:00,83.87,83.94,83.82,83.92,25397.0,83.87,83.94,83.82,83.92,25397.0
2025-05-22 12:50:00,83.94,84.0,83.86,83.99,36079.0,83.94,84.0,83.86,83.99,36079.0
2025-05-22 12:55:00,83.98,84.01,83.92,83.96,171648.0,83.98,84.01,83.92,83.96,171648.0
2025-05-22 13:00:00,83.95,84.02,83.94,83.97,70759.0,83.95,84.02,83.94,83.97,70759.0
2025-05-22 13:05:00,83.96,83.99,83.71,83.72,57513.0,83.96,83.99,83.71,83.72,57513.0
2025-05-22 13:10:00,83.72,83.78,83.67,83.73,41255.0,83.72,83.78,83.67,83.73,41255.0
2025-05-22 13:15:00,83.73,83.91,83.65,83.87,32734.0,83.73,83.91,83.65,83.87,32734.0
2025-05-22 13:20:00,83.87,84.02,83.87,84.0,19719.0,83.87,84.02,83.87,84.0,19719.0
2025-05-22 13:25:00,84.0,84.02,83.94,83.98,19616.0,84.0,84.02,83.94,83.98,19616.0
2025-05-22 13:30:00,83.96,84.06,83.91,84.04,29857.0,83.96,84.06,83.91,84.04,29857.0
2025-05-22 13:35:00,84.05,84.07,84.01,84.02,26689.0,84.05,84.07,84.01,84.02,26689.0
2025-05-22 13:40:00,84.04,84.09,83.98,84.09,31552.0,84.04,84.09,83.98,84.09,31552.0
2025-05-22 13:45:00,84.1,84.12,84.01,84.01,28371.0,84.1,84.12,84.01,84.01,28371.0
2025-05-22 13:50:00,84.02,84.05,83.95,83.98,30847.0,84.02,84.05,83.95,83.98,30847.0
2025-05-22 13:55:00,83.98,84.1,83.98,84.02,29742.0,83.98,84.1,83.98,84.02,29742.0
2025-05-22 14:00:00,84.02,84.07,84.0,84.05,23154.0,84.02,84.07,84.0,84.05,23154.0
2025-05-22 14:05:00,84.05,84.13,84.0,84.11,32792.0,84.05,84.13,84.0,84.11,32792.0
2025-05-22 14:10:00,84.13,84.13,84.05,84.1,29909.0,84.13,84.13,84.05,84.1,29909.0
2025-05-22 14:15:00,84.09,84.13,84.06,84.11,20113.0,84.09,84.13,84.06,84.11,20113.0
2025-05-22 14:20:00,84.11,84.17,84.01,84.16,30614.0,84.11,84.17,84.01,84.16,30614.0
2025-05-22 14:25:00,84.16,84.2,84.07,84.11,34464.0,84.16,84.2,84.07,84.11,34464.0
2025-05-22 14:30:00,84.1,84.15,84.09,84.12,32649.0,84.1,84.15,84.09,84.12,32649.0
2025-05-22 14:35:00,84.12,84.21,84.11,84.13,25110.0,84.12,84.21,84.11,84.13,25110.0
2025-05-22 14:40:00,84.14,84.15,84.1,84.13,26712.0,84.14,84.15,84.1,84.13,26712.0
2025-05-22 14:45:00,84.12,84.16,84.06,84.09,44974.0,84.12,84.16,84.06,84.09,44974.0
2025-05-22 14:50:00,84.08,84.16,84.07,84.09,32740.0,84.08,84.16,84.07,84.09,32740.0
2025-05-22 14:55:00,84.09,84.18,84.08,84.14,44643.0,84.09,84.18,84.08,84.14,44643.0
2025-05-22 15:00:00,84.14,84.2,84.13,84.19,49914.0,84.14,84.2,84.13,84.19,49914.0
2025-05-22 15:05:00,84.18,84.31,84.17,84.17,58760.0,84.18,84.31,84.17,84.17,58760.0
2025-05-22 15:10:00,84.17,84.25,84.12,84.23,48798.0,84.17,84.25,84.12,84.23,48798.0
2025-05-22 15:15:00,84.23,84.28,84.22,84.27,41772.0,84.23,84.28,84.22,84.27,41772.0
2025-05-22 15:20:00,84.27,84.35,84.27,84.32,50463.0,84.27,84.35,84.27,84.32,50463.0
2025-05-22 15:25:00,84.31,84.47,84.31,84.44,64362.0,84.31,84.47,84.31,84.44,64362.0
2025-05-22 15:30:00,84.44,84.44,84.33,84.36,57610.0,84.44,84.44,84.33,84.36,57610.0
2025-05-22 15:35:00,84.36,84.43,84.33,84.35,80390.0,84.36,84.43,84.33,84.35,80390.0
2025-05-22 15:40:00,84.34,84.35,84.2,84.26,45954.0,84.34,84.35,84.2,84.26,45954.0
2025-05-22 15:45:00,84.28,84.38,84.18,84.35,1204739.0,84.28,84.38,84.18,84.35,1204739.0
2025-05-22 15:50:00,84.35,84.42,84.06,84.07,102277.0,84.35,84.42,84.06,84.07,102277.0
2025-05-22 15:55:00,84.08,84.09,83.88,83.96,268869.0,84.08,84.09,83.88,83.96,268869.0
2025-05-23 09:30:00,82.58,83.27,82.57,83.15,162645.0,82.58,83.27,82.57,83.15,162645.0
2025-05-23 09:35:00,83.13,83.23,83.05,83.07,50341.0,83.13,83.23,83.05,83.07,50341.0
2025-05-23 09:40:00,83.05,83.2,83.01,83.17,55208.0,83.05,83.2,83.01,83.17,55208.0
2025-05-23 09:45:00,83.19,83.44,83.12,83.42,59887.0,83.19,83.44,83.12,83.42,59887.0
2025-05-23 09:50:00,83.42,83.6,83.41,83.56,65334.0,83.42,83.6,83.41,83.56,65334.0
2025-05-23 09:55:00,83.57,83.75,83.56,83.65,40363.0,83.57,83.75,83.56,83.65,40363.0
2025-05-23 10:00:00,83.65,84.15,83.64,84.1,86488.0,83.65,84.15,83.64,84.1,86488.0
2025-05-23 10:05:00,84.09,84.14,83.97,83.98,68758.0,84.09,84.14,83.97,83.98,68758.0
2025-05-23 10:10:00,83.97,84.13,83.9,84.06,53016.0,83.97,84.13,83.9,84.06,53016.0
2025-05-23 10:15:00,84.06,84.06,83.81,83.81,77795.0,84.06,84.06,83.81,83.81,77795.0
2025-05-23 10:20:00,83.84,84.1,83.72,84.09,36378.0,83.84,84.1,83.72,84.09,36378.0
2025-05-23 10:25:00,84.08,84.08,83.92,83.97,37349.0,84.08,84.08,83.92,83.97,37349.0
2025-05-23 10:30:00,84.0,84.15,83.99,84.14,37457.0,84.0,84.15,83.99,84.14,37457.0
2025-05-23 10:35:00,84.13,84.24,84.11,84.22,50781.0,84.13,84.24,84.11,84.22,50781.0
2025-05-23 10:40:00,84.2,84.26,84.14,84.18,30251.0,84.2,84.26,84.14,84.18,30251.0
2025-05-23 10:45:00,84.21,84.38,84.18,84.28,42540.0,84.21,84.38,84.18,84.28,42540.0
2025-05-23 10:50:00,84.27,84.27,83.87,83.89,30555.0,84.27,84.27,83.87,83.89,30555.0
2025-05-23 10:55:00,83.87,83.96,83.86,83.95,35286.0,83.87,83.96,83.86,83.95,35286.0
2025-05-23 11:00:00,83.95,84.23,83.95,84.2,36633.0,83.95,84.23,83.95,84.2,36633.0
2025-05-23 11:05:00,84.2,84.23,84.03,84.19,41801.0,84.2,84.23,84.03,84.19,41801.0
2025-05-23 11:10:00,84.17,84.22,84.0,84.08,60519.0,84.17,84.22,84.0,84.08,60519.0
2025-05-23 11:15:00,84.06,84.25,83.98,84.24,45360.0,84.06,84.25,83.98,84.24,45360.0
2025-05-23 11:20:00,84.24,84.38,84.2,84.34,27985.0,84.24,84.38,84.2,84.34,27985.0
2025-05-23 11:25:00,84.34,84.38,84.31,84.33,28984.0,84.34,84.38,84.31,84.33,28984.0
2025-05-23 11:30:00,84.35,84.5,84.31,84.49,34223.0,84.35,84.5,84.31,84.49,34223.0
2025-05-23 11:35:00,84.48,84.59,84.39,84.4,35357.0,84.48,84.59,84.39,84.4,35357.0
2025-05-23 11:40:00,84.39,84.48,84.37,84.45,45088.0,84.39,84.48,84.37,84.45,45088.0
2025-05-23 11:45:00,84.47,84.52,84.4,84.49,19029.0,84.47,84.52,84.4,84.49,19029.0
2025-05-23 11:50:00,84.49,84.52,84.34,84.37,40860.0,84.49,84.52,84.34,84.37,40860.0
2025-05-23 11:55:00,84.36,84.37,84.25,84.26,50651.0,84.36,84.37,84.25,84.26,50651.0
2025-05-23 12:00:00,84.27,84.35,84.14,84.16,33508.0,84.27,84.35,84.14,84.16,33508.0
2025-05-23 12:05:00,84.15,84.24,84.11,84.17,30078.0,84.15,84.24,84.11,84.17,30078.0
2025-05-23 12:10:00,84.18,84.27,84.17,84.25,26986.0,84.18,84.27,84.17,84.25,26986.0
2025-05-23 12:15:00,84.25,84.32,84.21,84.21,17846.0,84.25,84.32,84.21,84.21,17846.0
2025-05-23 12:20:00,84.23,84.44,84.22,84.42,23389.0,84.23,84.44,84.22,84.42,23389.0
2025-05-23 12:25:00,84.41,84.45,84.36,84.39,36759.0,84.41,84.45,84.36,84.39,36759.0
2025-05-23 12:30:00,84.4,84.4,84.28,84.34,25826.0,84.4,84.4,84.28,84.34,25826.0
2025-05-23 12:35:00,84.36,84.58,84.34,84.56,33017.0,84.36,84.58,84.34,84.56,33017.0
2025-05-23 12:40:00,84.56,84.6,84.53,84.59,21077.0,84.56,84.6,84.53,84.59,21077.0
2025-05-23 12:45:00,84.59,84.68,84.58,84.65,42966.0,84.59,84.68,84.58,84.65,42966.0
2025-05-23 12:50:00,84.66,84.68,84.59,84.66,18721.0,84.66,84.68,84.59,84.66,18721.0
2025-05-23 12:55:00,84.67,84.68,84.56,84.59,29504.0,84.67,84.68,84.56,84.59,29504.0
2025-05-23 13:00:00,84.6,84.67,84.54,84.67,23669.0,84.6,84.67,84.54,84.67,23669.0
2025-05-23 13:05:00,84.68,84.74,84.63,84.7,16747.0,84.68,84.74,84.63,84.7,16747.0
2025-05-23 13:10:00,84.71,84.73,84.62,84.69,30552.0,84.71,84.73,84.62,84.69,30552.0
2025-05-23 13:15:00,84.7,84.81,84.66,84.8,19757.0,84.7,84.81,84.66,84.8,19757.0
2025-05-23 13:20:00,84.78,84.82,84.72,84.77,24671.0,84.78,84.82,84.72,84.77,24671.0
2025-05-23 13:25:00,84.77,84.82,84.75,84.81,35168.0,84.77,84.82,84.75,84.81,35168.0
2025-05-23 13:30:00,84.8,84.81,84.62,84.62,45512.0,84.8,84.81,84.62,84.62,45512.0
2025-05-23 13:35:00,84.65,84.78,84.63,84.76,33169.0,84.65,84.78,84.63,84.76,33169.0
2025-05-23 13:40:00,84.76,84.82,84.67,84.69,66289.0,84.76,84.82,84.67,84.69,66289.0
2025-05-23 13:45:00,84.69,84.69,84.55,84.59,23105.0,84.69,84.69,84.55,84.59,23105.0
2025-05-23 13:50:00,84.58,84.7,84.58,84.66,43945.0,84.58,84.7,84.58,84.66,43945.0
2025-05-23 13:55:00,84.67,84.68,84.54,84.58,26306.0,84.67,84.68,84.54,84.58,26306.0
2025-05-23 14:00:00,84.58,84.61,84.36,84.4,48919.0,84.58,84.61,84.36,84.4,48919.0
2025-05-23 14:05:00,84.4,84.46,84.36,84.42,58701.0,84.4,84.46,84.36,84.42,58701.0
2025-05-23 14:10:00,84.41,84.57,84.32,84.56,45371.0,84.41,84.57,84.32,84.56,45371.0
2025-05-23 14:15:00,84.56,84.63,84.37,84.42,55236.0,84.56,84.63,84.37,84.42,55236.0
2025-05-23 14:20:00,84.4,84.43,84.28,84.43,55193.0,84.4,84.43,84.28,84.43,55193.0
2025-05-23 14:25:00,84.44,84.51,84.38,84.43,23237.0,84.44,84.51,84.38,84.43,23237.0
2025-05-23 14:30:00,84.43,84.57,84.43,84.53,26094.0,84.43,84.57,84.43,84.53,26094.0
2025-05-23 14:35:00,84.54,84.61,84.53,84.53,21728.0,84.54,84.61,84.53,84.53,21728.0
2025-05-23 14:40:00,84.51,84.61,84.51,84.54,36712.0,84.51,84.61,84.51,84.54,36712.0
2025-05-23 14:45:00,84.55,84.57,84.44,84.55,31542.0,84.55,84.57,84.44,84.55,31542.0
2025-05-23 14:50:00,84.57,84.63,84.54,84.58,28474.0,84.57,84.63,84.54,84.58,28474.0
2025-05-23 14:55:00,84.58,84.59,84.49,84.49,17076.0,84.58,84.59,84.49,84.49,17076.0
2025-05-23 15:00:00,84.49,84.52,84.39,84.42,32455.0,84.49,84.52,84.39,84.42,32455.0
2025-05-23 15:05:00,84.42,84.5,84.39,84.47,22137.0,84.42,84.5,84.39,84.47,22137.0
2025-05-23 15:10:00,84.48,84.64,84.48,84.59,27399.0,84.48,84.64,84.48,84.59,27399.0
2025-05-23 15:15:00,84.58,84.61,84.49,84.53,26554.0,84.58,84.61,84.49,84.53,26554.0
2025-05-23 15:20:00,84.52,84.57,84.46,84.55,26808.0,84.52,84.57,84.46,84.55,26808.0
2025-05-23 15:25:00,84.54,84.57,84.48,84.57,34802.0,84.54,84.57,84.48,84.57,34802.0
2025-05-23 15:30:00,84.57,84.65,84.55,84.65,75445.0,84.57,84.65,84.55,84.65,75445.0
2025-05-23 15:35:00,84.65,84.75,84.61,84.75,75938.0,84.65,84.75,84.61,84.75,75938.0
2025-05-23 15:40:00,84.75,84.8,84.72,84.8,98106.0,84.75,84.8,84.72,84.8,98106.0
2025-05-23 15:45:00,84.81,84.83,84.68,84.71,98964.0,84.81,84.83,84.68,84.71,98964.0
2025-05-23 15:50:00,84.69,84.7,84.33,84.4,160013.0,84.69,84.7,84.33,84.4,160013.0
2025-05-23 15:55:00,84.4,84.52,84.36,84.4,494286.0,84.4,84.52,84.36,84.4,494286.0
2025-05-27 09:30:00,85.43,85.78,85.22,85.67,285090.0,85.43,85.78,85.22,85.67,285090.0
2025-05-27 09:35:00,85.65,86.22,85.61,86.16,216370.0,85.65,86.22,85.61,86.16,216370.0
2025-05-27 09:40:00,86.16,86.63,86.12,86.61,155684.0,86.16,86.63,86.12,86.61,155684.0
2025-05-27 09:45:00,86.6,86.78,86.44,86.56,134921.0,86.6,86.78,86.44,86.56,134921.0
2025-05-27 09:50:00,86.54,86.66,86.45,86.63,774446.0,86.54,86.66,86.45,86.63,774446.0
2025-05-27 09:55:00,86.62,86.88,86.22,86.28,132642.0,86.62,86.88,86.22,86.28,132642.0
2025-05-27 10:00:00,86.25,86.45,85.93,85.99,139087.0,86.25,86.45,85.93,85.99,139087.0
2025-05-27 10:05:00,86.02,86.28,85.95,86.04,126792.0,86.02,86.28,85.95,86.04,126792.0
2025-05-27 10:10:00,86.03,86.04,85.68,85.77,177758.0,86.03,86.04,85.68,85.77,177758.0
2025-05-27 10:15:00,85.76,86.05,85.66,86.05,128040.0,85.76,86.05,85.66,86.05,128040.0
2025-05-27 10:20:00,86.07,86.17,85.99,86.13,99184.0,86.07,86.17,85.99,86.13,99184.0
2025-05-27 10:25:00,86.13,86.3,86.08,86.12,116822.0,86.13,86.3,86.08,86.12,116822.0
2025-05-27 10:30:00,86.12,86.25,86.11,86.14,93976.0,86.12,86.25,86.11,86.14,93976.0
2025-05-27 10:35:00,86.14,86.45,86.12,86.38,102876.0,86.14,86.45,86.12,86.38,102876.0
2025-05-27 10:40:00,86.38,86.42,86.27,86.4,76961.0,86.38,86.42,86.27,86.4,76961.0
2025-05-27 10:45:00,86.39,86.54,86.37,86.37,99599.0,86.39,86.54,86.37,86.37,99599.0
2025-05-27 10:50:00,86.35,86.36,86.12,86.2,68027.0,86.35,86.36,86.12,86.2,68027.0
2025-05-27 10:55:00,86.2,86.3,86.15,86.17,53504.0,86.2,86.3,86.15,86.17,53504.0
2025-05-27 11:00:00,86.18,86.35,86.11,86.21,71499.0,86.18,86.35,86.11,86.21,71499.0
2025-05-27 11:05:00,86.22,86.23,86.07,86.17,71116.0,86.22,86.23,86.07,86.17,71116.0
2025-05-27 11:10:00,86.17,86.41,86.15,86.4,65073.0,86.17,86.41,86.15,86.4,65073.0
2025-05-27 11:15:00,86.38,86.48,86.37,86.39,162040.0,86.38,86.48,86.37,86.39,162040.0
2025-05-27 11:20:00,86.4,86.42,86.27,86.4,75894.0,86.4,86.42,86.27,86.4,75894.0
2025-05-27 11:25:00,86.4,86.51,86.33,86.4,69747.0,86.4,86.51,86.33,86.4,69747.0
2025-05-27 11:30:00,86.38,86.48,86.37,86.44,60756.0,86.38,86.48,86.37,86.44,60756.0
2025-05-27 11:35:00,86.46,86.5,86.39,86.49,43435.0,86.46,86.5,86.39,86.49,43435.0
2025-05-27 11:40:00,86.49,86.57,86.45,86.55,55791.0,86.49,86.57,86.45,86.55,55791.0
2025-05-27 11:45:00,86.54,86.6,86.48,86.55,49937.0,86.54,86.6,86.48,86.55,49937.0
2025-05-27 11:50:00,86.55,86.65,86.52,86.64,51913.0,86.55,86.65,86.52,86.64,51913.0
2025-05-27 11:55:00,86.64,86.72,86.62,86.69,56844.0,86.64,86.72,86.62,86.69,56844.0
2025-05-27 12:00:00,86.7,86.76,86.65,86.74,31621.0,86.7,86.76,86.65,86.74,31621.0
2025-05-27 12:05:00,86.74,86.77,86.69,86.72,33798.0,86.74,86.77,86.69,86.72,33798.0
2025-05-27 12:10:00,86.73,86.78,86.66,86.76,40932.0,86.73,86.78,86.66,86.76,40932.0
2025-05-27 12:15:00,86.76,86.85,86.76,86.8,39246.0,86.76,86.85,86.76,86.8,39246.0
2025-05-27 12:20:00,86.8,86.86,86.71,86.85,37275.0,86.8,86.86,86.71,86.85,37275.0
2025-05-27 12:25:00,86.84,86.87,86.76,86.85,54766.0,86.84,86.87,86.76,86.85,54766.0
2025-05-27 12:30:00,86.84,86.87,86.74,86.81,54456.0,86.84,86.87,86.74,86.81,54456.0
2025-05-27 12:35:00,86.82,87.01,86.82,86.99,62933.0,86.82,87.01,86.82,86.99,62933.0
2025-05-27 12:40:00,87.0,87.06,86.88,86.89,29128.0,87.0,87.06,86.88,86.89,29128.0
2025-05-27 12:45:00,86.88,86.95,86.84,86.95,42276.0,86.88,86.95,86.84,86.95,42276.0
2025-05-27 12:50:00,86.94,86.97,86.91,86.97,27455.0,86.94,86.97,86.91,86.97,27455.0
2025-05-27 12:55:00,86.96,86.99,86.92,86.97,21790.0,86.96,86.99,86.92,86.97,21790.0
2025-05-27 13:00:00,86.98,87.07,86.93,86.95,56123.0,86.98,87.07,86.93,86.95,56123.0
2025-05-27 13:05:00,86.95,87.03,86.88,86.91,24134.0,86.95,87.03,86.88,86.91,24134.0
2025-05-27 13:10:00,86.91,87.03,86.9,86.99,25585.0,86.91,87.03,86.9,86.99,25585.0
2025-05-27 13:15:00,87.01,87.05,86.93,87.05,41352.0,87.01,87.05,86.93,87.05,41352.0
2025-05-27 13:20:00,87.05,87.09,86.99,87.02,30978.0,87.05,87.09,86.99,87.02,30978.0
2025-05-27 13:25:00,87.02,87.05,86.89,86.94,353488.0,87.02,87.05,86.89,86.94,353488.0
2025-05-27 13:30:00,86.93,86.97,86.77,86.95,49001.0,86.93,86.97,86.77,86.95,49001.0
2025-05-27 13:35:00,86.94,87.02,86.82,86.83,64749.0,86.94,87.02,86.82,86.83,64749.0
2025-05-27 13:40:00,86.84,86.86,86.74,86.77,63739.0,86.84,86.86,86.74,86.77,63739.0
2025-05-27 13:45:00,86.78,86.79,86.64,86.67,72790.0,86.78,86.79,86.64,86.67,72790.0
2025-05-27 13:50:00,86.66,86.8,86.66,86.77,64062.0,86.66,86.8,86.66,86.77,64062.0
2025-05-27 13:55:00,86.8,86.97,86.8,86.97,77985.0,86.8,86.97,86.8,86.97,77985.0
2025-05-27 14:00:00,86.95,87.05,86.95,86.97,46447.0,86.95,87.05,86.95,86.97,46447.0
2025-05-27 14:05:00,86.97,87.02,86.93,87.0,60050.0,86.97,87.02,86.93,87.0,60050.0
2025-05-27 14:10:00,87.0,87.09,86.98,87.08,46231.0,87.0,87.09,86.98,87.08,46231.0
2025-05-27 14:15:00,87.08,87.09,87.01,87.02,39485.0,87.08,87.09,87.01,87.02,39485.0
2025-05-27 14:20:00,87.01,87.05,86.97,87.03,61224.0,87.01,87.05,86.97,87.03,61224.0
2025-05-27 14:25:00,87.04,87.07,86.96,86.97,40602.0,87.04,87.07,86.96,86.97,40602.0
2025-05-27 14:30:00,86.96,87.01,86.88,86.94,52031.0,86.96,87.01,86.88,86.94,52031.0
2025-05-27 14:35:00,86.95,87.07,86.88,86.94,176761.0,86.95,87.07,86.88,86.94,176761.0
2025-05-27 14:40:00,86.94,86.98,86.89,86.9,41859.0,86.94,86.98,86.89,86.9,41859.0
2025-05-27 14:45:00,86.9,86.95,86.82,86.83,59493.0,86.9,86.95,86.82,86.83,59493.0
2025-05-27 14:50:00,86.82,86.88,86.77,86.79,56905.0,86.82,86.88,86.77,86.79,56905.0
2025-05-27 14:55:00,86.8,86.81,86.73,86.75,42636.0,86.8,86.81,86.73,86.75,42636.0
2025-05-27 15:00:00,86.74,86.81,86.68,86.79,48523.0,86.74,86.81,86.68,86.79,48523.0
2025-05-27 15:05:00,86.8,86.87,86.78,86.84,44753.0,86.8,86.87,86.78,86.84,44753.0
2025-05-27 15:10:00,86.85,86.85,86.72,86.77,40816.0,86.85,86.85,86.72,86.77,40816.0
2025-05-27 15:15:00,86.76,86.81,86.68,86.71,62945.0,86.76,86.81,86.68,86.71,62945.0
2025-05-27 15:20:00,86.72,86.87,86.71,86.81,70604.0,86.72,86.87,86.71,86.81,70604.0
2025-05-27 15:25:00,86.82,86.87,86.75,86.82,46575.0,86.82,86.87,86.75,86.82,46575.0
2025-05-27 15:30:00,86.83,86.84,86.72,86.77,61529.0,86.83,86.84,86.72,86.77,61529.0
2025-05-27 15:35:00,86.78,86.83,86.74,86.79,53139.0,86.78,86.83,86.74,86.79,53139.0
2025-05-27 15:40:00,86.81,86.92,86.79,86.86,58352.0,86.81,86.92,86.79,86.86,58352.0
2025-05-27 15:45:00,86.85,87.07,86.84,87.04,119329.0,86.85,87.07,86.84,87.04,119329.0
2025-05-27 15:50:00,87.05,87.07,86.97,87.0,247975.0,87.05,87.07,86.97,87.0,247975.0
2025-05-27 15:55:00,87.01,87.09,86.98,87.04,439454.0,87.01,87.09,86.98,87.04,439454.0
2025-05-28 09:30:00,87.43,87.6,87.17,87.36,184880.0,87.43,87.6,87.17,87.36,184880.0
2025-05-28 09:35:00,87.38,87.49,87.34,87.41,260258.0,87.38,87.49,87.34,87.41,260258.0
2025-05-28 09:40:00,87.41,87.52,86.94,86.97,67476.0,87.41,87.52,86.94,86.97,67476.0
2025-05-28 09:45:00,86.92,87.02,86.83,86.99,191253.0,86.92,87.02,86.83,86.99,191253.0
2025-05-28 09:50:00,86.98,86.98,86.5,86.55,53604.0,86.98,86.98,86.5,86.55,53604.0
2025-05-28 09:55:00,86.55,86.56,86.35,86.5,81755.0,86.55,86.56,86.35,86.5,81755.0
2025-05-28 10:00:00,86.49,86.74,86.46,86.7,52159.0,86.49,86.74,86.46,86.7,52159.0
2025-05-28 10:05:00,86.69,86.95,86.69,86.76,104408.0,86.69,86.95,86.69,86.76,104408.0
2025-05-28 10:10:00,86.73,86.87,86.6,86.62,206054.0,86.73,86.87,86.6,86.62,206054.0
2025-05-28 10:15:00,86.62,86.82,86.62,86.7,292068.0,86.62,86.82,86.62,86.7,292068.0
2025-05-28 10:20:00,86.67,86.86,86.62,86.85,185443.0,86.67,86.86,86.62,86.85,185443.0
2025-05-28 10:25:00,86.84,86.92,86.42,86.44,74108.0,86.84,86.92,86.42,86.44,74108.0
2025-05-28 10:30:00,86.42,86.49,86.37,86.49,57849.0,86.42,86.49,86.37,86.49,57849.0
2025-05-28 10:35:00,86.46,86.66,86.42,86.61,213643.0,86.46,86.66,86.42,86.61,213643.0
2025-05-28 10:40:00,86.59,86.63,86.45,86.49,48751.0,86.59,86.63,86.45,86.49,48751.0
2025-05-28 10:45:00,86.46,86.51,86.41,86.5,35621.0,86.46,86.51,86.41,86.5,35621.0
2025-05-28 10:50:00,86.49,86.49,86.31,86.43,30924.0,86.49,86.49,86.31,86.43,30924.0
2025-05-28 10:55:00,86.42,86.62,86.41,86.56,163272.0,86.42,86.62,86.41,86.56,163272.0
2025-05-28 11:00:00,86.55,86.57,86.42,86.42,25964.0,86.55,86.57,86.42,86.42,25964.0
2025-05-28 11:05:00,86.44,86.44,86.09,86.15,49876.0,86.44,86.44,86.09,86.15,49876.0
2025-05-28 11:10:00,86.14,86.34,86.02,86.18,74756.0,86.14,86.34,86.02,86.18,74756.0
2025-05-28 11:15:00,86.17,86.26,86.06,86.14,75498.0,86.17,86.26,86.06,86.14,75498.0
2025-05-28 11:20:00,86.13,86.28,86.12,86.2,31852.0,86.13,86.28,86.12,86.2,31852.0
2025-05-28 11:25:00,86.2,86.2,86.09,86.15,22076.0,86.2,86.2,86.09,86.15,22076.0
2025-05-28 11:30:00,86.14,86.15,85.95,85.98,50228.0,86.14,86.15,85.95,85.98,50228.0
2025-05-28 11:35:00,85.98,86.08,85.95,86.0,29651.0,85.98,86.08,85.95,86.0,29651.0
2025-05-28 11:40:00,86.0,86.11,85.94,85.98,49708.0,86.0,86.11,85.94,85.98,49708.0
2025-05-28 11:45:00,85.97,86.14,85.96,86.13,36917.0,85.97,86.14,85.96,86.13,36917.0
2025-05-28 11:50:00,86.13,86.35,86.09,86.09,86012.0,86.13,86.35,86.09,86.09,86012.0
2025-05-28 11:55:00,86.09,86.1,85.87,85.89,34513.0,86.09,86.1,85.87,85.89,34513.0
2025-05-28 12:00:00,85.9,85.96,85.82,85.88,32520.0,85.9,85.96,85.82,85.88,32520.0
2025-05-28 12:05:00,85.87,85.91,85.78,85.78,37665.0,85.87,85.91,85.78,85.78,37665.0
2025-05-28 12:10:00,85.79,85.81,85.68,85.75,41612.0,85.79,85.81,85.68,85.75,41612.0
2025-05-28 12:15:00,85.74,85.88,85.7,85.72,46446.0,85.74,85.88,85.7,85.72,46446.0
2025-05-28 12:20:00,85.69,85.87,85.64,85.86,126084.0,85.69,85.87,85.64,85.86,126084.0
2025-05-28 12:25:00,85.86,85.98,85.84,85.98,34422.0,85.86,85.98,85.84,85.98,34422.0
2025-05-28 12:30:00,85.98,86.07,85.92,86.01,54453.0,85.98,86.07,85.92,86.01,54453.0
2025-05-28 12:35:00,86.02,86.13,86.01,86.11,50752.0,86.02,86.13,86.01,86.11,50752.0
2025-05-28 12:40:00,86.13,86.2,86.11,86.12,40428.0,86.13,86.2,86.11,86.12,40428.0
2025-05-28 12:45:00,86.12,86.13,86.0,86.04,17482.0,86.12,86.13,86.0,86.04,17482.0
2025-05-28 12:50:00,86.02,86.1,85.96,86.0,39594.0,86.02,86.1,85.96,86.0,39594.0
2025-05-28 12:55:00,86.0,86.03,85.94,86.01,45517.0,86.0,86.03,85.94,86.01,45517.0
2025-05-28 13:00:00,86.02,86.13,86.02,86.12,19544.0,86.02,86.13,86.02,86.12,19544.0
2025-05-28 13:05:00,86.1,86.11,86.04,86.06,19023.0,86.1,86.11,86.04,86.06,19023.0
2025-05-28 13:10:00,86.05,86.08,86.0,86.06,44189.0,86.05,86.08,86.0,86.06,44189.0
2025-05-28 13:15:00,86.06,86.06,86.02,86.04,26155.0,86.06,86.06,86.02,86.04,26155.0
2025-05-28 13:20:00,86.04,86.06,85.98,85.99,36138.0,86.04,86.06,85.98,85.99,36138.0
2025-05-28 13:25:00,85.99,85.99,85.87,85.92,57517.0,85.99,85.99,85.87,85.92,57517.0
2025-05-28 13:30:00,85.92,85.97,85.85,85.86,60186.0,85.92,85.97,85.85,85.86,60186.0
2025-05-28 13:35:00,85.85,85.92,85.82,85.86,49579.0,85.85,85.92,85.82,85.86,49579.0
2025-05-28 13:40:00,85.86,85.88,85.76,85.82,84398.0,85.86,85.88,85.76,85.82,84398.0
2025-05-28 13:45:00,85.82,85.93,85.81,85.88,38040.0,85.82,85.93,85.81,85.88,38040.0
2025-05-28 13:50:00,85.88,85.89,85.83,85.87,35334.0,85.88,85.89,85.83,85.87,35334.0
2025-05-28 13:55:00,85.87,85.92,85.85,85.88,50193.0,85.87,85.92,85.85,85.88,50193.0
2025-05-28 14:00:00,85.88,85.93,85.87,85.92,64769.0,85.88,85.93,85.87,85.92,64769.0
2025-05-28 14:05:00,85.92,85.94,85.84,85.87,75411.0,85.92,85.94,85.84,85.87,75411.0
2025-05-28 14:10:00,85.87,85.91,85.81,85.85,86473.0,85.87,85.91,85.81,85.85,86473.0
2025-05-28 14:15:00,85.85,85.85,85.71,85.72,75662.0,85.85,85.85,85.71,85.72,75662.0
2025-05-28 14:20:00,85.72,85.82,85.67,85.81,174920.0,85.72,85.82,85.67,85.81,174920.0
2025-05-28 14:25:00,85.8,85.88,85.78,85.88,82787.0,85.8,85.88,85.78,85.88,82787.0
2025-05-28 14:30:00,85.86,85.89,85.72,85.74,74323.0,85.86,85.89,85.72,85.74,74323.0
2025-05-28 14:35:00,85.75,85.76,85.53,85.55,59135.0,85.75,85.76,85.53,85.55,59135.0
2025-05-28 14:40:00,85.55,85.58,85.16,85.23,158333.0,85.55,85.58,85.16,85.23,158333.0
2025-05-28 14:45:00,85.23,85.23,84.84,84.88,171444.0,85.23,85.23,84.84,84.88,171444.0
2025-05-28 14:50:00,84.88,84.93,84.54,84.59,146861.0,84.88,84.93,84.54,84.59,146861.0
2025-05-28 14:55:00,84.58,85.0,84.58,84.97,199613.0,84.58,85.0,84.58,84.97,199613.0
2025-05-28 15:00:00,84.96,85.1,84.9,85.0,97050.0,84.96,85.1,84.9,85.0,97050.0
2025-05-28 15:05:00,85.0,85.17,84.97,85.1,103102.0,85.0,85.17,84.97,85.1,103102.0
2025-05-28 15:10:00,85.09,85.21,84.89,85.05,166578.0,85.09,85.21,84.89,85.05,166578.0
2025-05-28 15:15:00,85.05,85.26,85.02,85.21,126735.0,85.05,85.26,85.02,85.21,126735.0
2025-05-28 15:20:00,85.22,85.26,85.12,85.25,98568.0,85.22,85.26,85.12,85.25,98568.0
2025-05-28 15:25:00,85.25,85.57,85.23,85.52,109941.0,85.25,85.57,85.23,85.52,109941.0
2025-05-28 15:30:00,85.51,85.69,85.51,85.64,69692.0,85.51,85.69,85.51,85.64,69692.0
2025-05-28 15:35:00,85.65,85.76,85.6,85.66,67767.0,85.65,85.76,85.6,85.66,67767.0
2025-05-28 15:40:00,85.67,86.09,85.65,86.09,135922.0,85.67,86.09,85.65,86.09,135922.0
2025-05-28 15:45:00,86.08,86.08,85.76,85.77,251728.0,86.08,86.08,85.76,85.77,251728.0
2025-05-28 15:50:00,85.76,85.76,85.45,85.6,286708.0,85.76,85.76,85.45,85.6,286708.0
2025-05-28 15:55:00,85.61,86.17,85.5,85.98,1171299.0,85.61,86.17,85.5,85.98,1171299.0
2025-05-29 09:30:00,84.96,85.11,84.31,84.93,505469.0,84.96,85.11,84.31,84.93,505469.0
2025-05-29 09:35:00,84.93,85.54,84.91,85.28,169225.0,84.93,85.54,84.91,85.28,169225.0
2025-05-29 09:40:00,85.28,85.3,85.04,85.22,177576.0,85.28,85.3,85.04,85.22,177576.0
2025-05-29 09:45:00,85.24,85.71,85.23,85.42,127398.0,85.24,85.71,85.23,85.42,127398.0
2025-05-29 09:50:00,85.42,85.56,85.27,85.53,113544.0,85.42,85.56,85.27,85.53,113544.0
2025-05-29 09:55:00,85.53,85.54,85.11,85.33,102233.0,85.53,85.54,85.11,85.33,102233.0
2025-05-29 10:00:00,85.31,85.33,85.1,85.11,121311.0,85.31,85.33,85.1,85.11,121311.0
2025-05-29 10:05:00,85.1,85.21,84.93,84.98,146929.0,85.1,85.21,84.93,84.98,146929.0
2025-05-29 10:10:00,85.02,85.09,84.75,85.07,188987.0,85.02,85.09,84.75,85.07,188987.0
2025-05-29 10:15:00,85.07,85.29,85.01,85.01,82365.0,85.07,85.29,85.01,85.01,82365.0
2025-05-29 10:20:00,85.03,85.16,84.94,85.13,54389.0,85.03,85.16,84.94,85.13,54389.0
2025-05-29 10:25:00,85.13,85.24,84.98,85.03,49300.0,85.13,85.24,84.98,85.03,49300.0
2025-05-29 10:30:00,85.03,85.22,84.8,84.85,62592.0,85.03,85.22,84.8,84.85,62592.0
2025-05-29 10:35:00,84.85,85.04,84.83,84.97,36884.0,84.85,85.04,84.83,84.97,36884.0
2025-05-29 10:40:00,84.97,85.04,84.81,85.02,53579.0,84.97,85.04,84.81,85.02,53579.0
2025-05-29 10:45:00,85.02,85.12,84.9,84.95,31952.0,85.02,85.12,84.9,84.95,31952.0
2025-05-29 10:50:00,84.95,84.96,84.77,84.79,50452.0,84.95,84.96,84.77,84.79,50452.0
2025-05-29 10:55:00,84.81,84.86,84.77,84.79,46584.0,84.81,84.86,84.77,84.79,46584.0
2025-05-29 11:00:00,84.81,84.86,84.55,84.63,60024.0,84.81,84.86,84.55,84.63,60024.0
2025-05-29 11:05:00,84.6,84.67,84.52,84.57,60177.0,84.6,84.67,84.52,84.57,60177.0
2025-05-29 11:10:00,84.58,84.7,84.43,84.46,70907.0,84.58,84.7,84.43,84.46,70907.0
2025-05-29 11:15:00,84.45,84.52,84.21,84.22,136016.0,84.45,84.52,84.21,84.22,136016.0
2025-05-29 11:20:00,84.22,84.27,84.15,84.2,76130.0,84.22,84.27,84.15,84.2,76130.0
2025-05-29 11:25:00,84.2,84.3,84.19,84.24,64996.0,84.2,84.3,84.19,84.24,64996.0
2025-05-29 11:30:00,84.24,84.25,83.91,83.96,72177.0,84.24,84.25,83.91,83.96,72177.0
2025-05-29 11:35:00,83.94,84.01,83.82,83.85,60544.0,83.94,84.01,83.82,83.85,60544.0
2025-05-29 11:40:00,83.84,83.97,83.84,83.94,42217.0,83.84,83.97,83.84,83.94,42217.0
2025-05-29 11:45:00,83.92,84.05,83.84,84.0,48719.0,83.92,84.05,83.84,84.0,48719.0
2025-05-29 11:50:00,83.99,84.07,83.96,83.98,85014.0,83.99,84.07,83.96,83.98,85014.0
2025-05-29 11:55:00,83.98,84.0,83.75,83.85,123770.0,83.98,84.0,83.75,83.85,123770.0
2025-05-29 12:00:00,83.83,83.86,83.69,83.73,61746.0,83.83,83.86,83.69,83.73,61746.0
2025-05-29 12:05:00,83.73,83.91,83.71,83.9,70229.0,83.73,83.91,83.71,83.9,70229.0
2025-05-29 12:10:00,83.91,84.1,83.89,84.1,57294.0,83.91,84.1,83.89,84.1,57294.0
2025-05-29 12:15:00,84.08,84.2,84.07,84.2,31456.0,84.08,84.2,84.07,84.2,31456.0
2025-05-29 12:20:00,84.21,84.21,84.11,84.18,29240.0,84.21,84.21,84.11,84.18,29240.0
2025-05-29 12:25:00,84.17,84.3,84.15,84.23,43213.0,84.17,84.3,84.15,84.23,43213.0
2025-05-29 12:30:00,84.23,84.34,84.2,84.31,23926.0,84.23,84.34,84.2,84.31,23926.0
2025-05-29 12:35:00,84.31,84.37,84.21,84.35,40869.0,84.31,84.37,84.21,84.35,40869.0
2025-05-29 12:40:00,84.4,84.49,84.37,84.48,33889.0,84.4,84.49,84.37,84.48,33889.0
2025-05-29 12:45:00,84.48,84.49,84.31,84.37,35806.0,84.48,84.49,84.31,84.37,35806.0
2025-05-29 12:50:00,84.37,84.41,84.24,84.41,45512.0,84.37,84.41,84.24,84.41,45512.0
2025-05-29 12:55:00,84.42,84.61,84.4,84.58,62696.0,84.42,84.61,84.4,84.58,62696.0
2025-05-29 13:00:00,84.58,84.67,84.48,84.48,48681.0,84.58,84.67,84.48,84.48,48681.0
2025-05-29 13:05:00,84.51,84.51,84.39,84.42,41680.0,84.51,84.51,84.39,84.42,41680.0
2025-05-29 13:10:00,84.42,84.47,84.41,84.42,18912.0,84.42,84.47,84.41,84.42,18912.0
2025-05-29 13:15:00,84.43,84.47,84.27,84.36,40170.0,84.43,84.47,84.27,84.36,40170.0
2025-05-29 13:20:00,84.37,84.45,84.31,84.42,30191.0,84.37,84.45,84.31,84.42,30191.0
2025-05-29 13:25:00,84.39,84.51,84.32,84.48,73789.0,84.39,84.51,84.32,84.48,73789.0
2025-05-29 13:30:00,84.47,84.54,84.39,84.41,38064.0,84.47,84.54,84.39,84.41,38064.0
2025-05-29 13:35:00,84.41,84.49,84.39,84.47,32754.0,84.41,84.49,84.39,84.47,32754.0
2025-05-29 13:40:00,84.48,84.55,84.46,84.5,22540.0,84.48,84.55,84.46,84.5,22540.0
2025-05-29 13:45:00,84.49,84.53,84.43,84.45,42576.0,84.49,84.53,84.43,84.45,42576.0
2025-05-29 13:50:00,84.44,84.56,84.44,84.52,60513.0,84.44,84.56,84.44,84.52,60513.0
2025-05-29 13:55:00,84.51,84.54,84.47,84.48,43170.0,84.51,84.54,84.47,84.48,43170.0
2025-05-29 14:00:00,84.48,84.58,84.47,84.5,44754.0,84.48,84.58,84.47,84.5,44754.0
2025-05-29 14:05:00,84.51,84.53,84.33,84.33,75674.0,84.51,84.53,84.33,84.33,75674.0
2025-05-29 14:10:00,84.31,84.33,84.2,84.23,30265.0,84.31,84.33,84.2,84.23,30265.0
2025-05-29 14:15:00,84.23,84.24,84.06,84.06,34391.0,84.23,84.24,84.06,84.06,34391.0
2025-05-29 14:20:00,84.06,84.2,84.01,84.16,45713.0,84.06,84.2,84.01,84.16,45713.0
2025-05-29 14:25:00,84.17,84.23,84.15,84.21,71440.0,84.17,84.23,84.15,84.21,71440.0
2025-05-29 14:30:00,84.23,84.29,84.22,84.26,55996.0,84.23,84.29,84.22,84.26,55996.0
2025-05-29 14:35:00,84.26,84.32,84.23,84.32,40405.0,84.26,84.32,84.23,84.32,40405.0
2025-05-29 14:40:00,84.31,84.38,84.27,84.3,59108.0,84.31,84.38,84.27,84.3,59108.0
2025-05-29 14:45:00,84.31,84.34,84.24,84.27,39822.0,84.31,84.34,84.24,84.27,39822.0
2025-05-29 14:50:00,84.28,84.34,84.28,84.29,44417.0,84.28,84.34,84.28,84.29,44417.0
2025-05-29 14:55:00,84.29,84.36,84.24,84.28,48049.0,84.29,84.36,84.24,84.28,48049.0
2025-05-29 15:00:00,84.28,84.4,84.26,84.33,53717.0,84.28,84.4,84.26,84.33,53717.0
2025-05-29 15:05:00,84.34,84.36,84.12,84.17,61773.0,84.34,84.36,84.12,84.17,61773.0
2025-05-29 15:10:00,84.17,84.27,84.15,84.16,64694.0,84.17,84.27,84.15,84.16,64694.0
2025-05-29 15:15:00,84.16,84.25,84.14,84.25,53577.0,84.16,84.25,84.14,84.25,53577.0
2025-05-29 15:20:00,84.24,84.31,84.22,84.26,57108.0,84.24,84.31,84.22,84.26,57108.0
2025-05-29 15:25:00,84.26,84.29,84.12,84.12,42632.0,84.26,84.29,84.12,84.12,42632.0
2025-05-29 15:30:00,84.12,84.22,84.12,84.19,67832.0,84.12,84.22,84.12,84.19,67832.0
2025-05-29 15:35:00,84.19,84.25,84.17,84.2,76646.0,84.19,84.25,84.17,84.2,76646.0
2025-05-29 15:40:00,84.19,84.29,84.15,84.29,92255.0,84.19,84.29,84.15,84.29,92255.0
2025-05-29 15:45:00,84.29,84.39,84.28,84.29,118986.0,84.29,84.39,84.28,84.29,118986.0
2025-05-29 15:50:00,84.28,84.4,83.9,83.92,259423.0,84.28,84.4,83.9,83.92,259423.0
2025-05-29 15:55:00,83.94,84.16,83.92,84.06,530944.0,83.94,84.16,83.92,84.06,530944.0
2025-05-30 09:30:00,83.94,84.13,83.27,83.33,264143.0,83.94,84.13,83.27,83.33,264143.0
2025-05-30 09:35:00,83.36,83.4,83.22,83.33,73093.0,83.36,83.4,83.22,83.33,73093.0
2025-05-30 09:40:00,83.35,83.69,83.35,83.65,35637.0,83.35,83.69,83.35,83.65,35637.0
2025-05-30 09:45:00,83.65,83.85,83.54,83.54,31452.0,83.65,83.85,83.54,83.54,31452.0
2025-05-30 09:50:00,83.56,83.85,83.53,83.78,54448.0,83.56,83.85,83.53,83.78,54448.0
2025-05-30 09:55:00,83.78,83.91,83.75,83.76,36055.0,83.78,83.91,83.75,83.76,36055.0
2025-05-30 10:00:00,83.82,84.05,83.8,83.9,31380.0,83.82,84.05,83.8,83.9,31380.0
2025-05-30 10:05:00,83.93,84.08,83.9,84.0,54180.0,83.93,84.08,83.9,84.0,54180.0
2025-05-30 10:10:00,84.0,84.27,83.99,84.2,97340.0,84.0,84.27,83.99,84.2,97340.0
2025-05-30 10:15:00,84.18,84.19,83.99,84.06,34184.0,84.18,84.19,83.99,84.06,34184.0
2025-05-30 10:20:00,84.06,84.08,83.73,83.78,78803.0,84.06,84.08,83.73,83.78,78803.0
2025-05-30 10:25:00,83.78,83.99,83.76,83.97,58953.0,83.78,83.99,83.76,83.97,58953.0
2025-05-30 10:30:00,83.97,83.99,83.87,83.92,38280.0,83.97,83.99,83.87,83.92,38280.0
2025-05-30 10:35:00,83.91,84.0,83.89,83.91,25665.0,83.91,84.0,83.89,83.91,25665.0
2025-05-30 10:40:00,83.91,83.93,83.74,83.79,56410.0,83.91,83.93,83.74,83.79,56410.0
2025-05-30 10:45:00,83.77,83.89,83.75,83.85,49447.0,83.77,83.89,83.75,83.85,49447.0
2025-05-30 10:50:00,83.85,83.88,83.77,83.86,61733.0,83.85,83.88,83.77,83.86,61733.0
2025-05-30 10:55:00,83.86,83.94,83.75,83.8,65921.0,83.86,83.94,83.75,83.8,65921.0
2025-05-30 11:00:00,83.81,83.83,83.65,83.71,34413.0,83.81,83.83,83.65,83.71,34413.0
2025-05-30 11:05:00,83.72,83.82,83.71,83.78,20807.0,83.72,83.82,83.71,83.78,20807.0
2025-05-30 11:10:00,83.76,83.78,83.65,83.74,27743.0,83.76,83.78,83.65,83.74,27743.0
2025-05-30 11:15:00,83.72,83.76,83.65,83.72,29678.0,83.72,83.76,83.65,83.72,29678.0
2025-05-30 11:20:00,83.73,83.81,83.7,83.72,41771.0,83.73,83.81,83.7,83.72,41771.0
2025-05-30 11:25:00,83.7,83.87,83.67,83.81,39411.0,83.7,83.87,83.67,83.81,39411.0
2025-05-30 11:30:00,83.79,83.84,83.44,83.49,27806.0,83.79,83.84,83.44,83.49,27806.0
2025-05-30 11:35:00,83.5,83.58,83.49,83.56,30726.0,83.5,83.58,83.49,83.56,30726.0
2025-05-30 11:40:00,83.56,83.56,83.37,83.39,35325.0,83.56,83.56,83.37,83.39,35325.0
2025-05-30 11:45:00,83.37,83.59,83.36,83.56,44891.0,83.37,83.59,83.36,83.56,44891.0
2025-05-30 11:50:00,83.55,83.6,83.53,83.57,26936.0,83.55,83.6,83.53,83.57,26936.0
2025-05-30 11:55:00,83.56,83.62,83.51,83.58,12484.0,83.56,83.62,83.51,83.58,12484.0
2025-05-30 12:00:00,83.58,83.62,83.5,83.51,31898.0,83.58,83.62,83.5,83.51,31898.0
2025-05-30 12:05:00,83.51,83.68,83.46,83.67,70835.0,83.51,83.68,83.46,83.67,70835.0
2025-05-30 12:10:00,83.67,83.74,83.63,83.64,30567.0,83.67,83.74,83.63,83.64,30567.0
2025-05-30 12:15:00,83.62,83.68,83.54,83.6,26918.0,83.62,83.68,83.54,83.6,26918.0
2025-05-30 12:20:00,83.6,83.65,83.5,83.54,15816.0,83.6,83.65,83.5,83.54,15816.0
2025-05-30 12:25:00,83.54,83.55,83.27,83.43,76148.0,83.54,83.55,83.27,83.43,76148.0
2025-05-30 12:30:00,83.46,83.46,83.23,83.34,95594.0,83.46,83.46,83.23,83.34,95594.0
2025-05-30 12:35:00,83.33,83.53,83.19,83.53,60733.0,83.33,83.53,83.19,83.53,60733.0
2025-05-30 12:40:00,83.53,83.54,83.38,83.39,30852.0,83.53,83.54,83.38,83.39,30852.0
2025-05-30 12:45:00,83.4,83.44,83.36,83.37,48965.0,83.4,83.44,83.36,83.37,48965.0
2025-05-30 12:50:00,83.38,83.39,83.3,83.31,44671.0,83.38,83.39,83.3,83.31,44671.0
2025-05-30 12:55:00,83.31,83.37,83.25,83.3,27493.0,83.31,83.37,83.25,83.3,27493.0
2025-05-30 13:00:00,83.3,83.39,83.25,83.39,21237.0,83.3,83.39,83.25,83.39,21237.0
2025-05-30 13:05:00,83.39,83.47,83.38,83.47,25831.0,83.39,83.47,83.38,83.47,25831.0
2025-05-30 13:10:00,83.46,83.49,83.41,83.45,31369.0,83.46,83.49,83.41,83.45,31369.0
2025-05-30 13:15:00,83.45,83.56,83.44,83.55,28703.0,83.45,83.56,83.44,83.55,28703.0
2025-05-30 13:20:00,83.55,83.6,83.49,83.56,43859.0,83.55,83.6,83.49,83.56,43859.0
2025-05-30 13:25:00,83.55,83.62,83.52,83.62,50154.0,83.55,83.62,83.52,83.62,50154.0
2025-05-30 13:30:00,83.63,83.75,83.6,83.69,41548.0,83.63,83.75,83.6,83.69,41548.0
2025-05-30 13:35:00,83.69,83.76,83.56,83.63,15050.0,83.69,83.76,83.56,83.63,15050.0
2025-05-30 13:40:00,83.64,83.67,83.61,83.62,30793.0,83.64,83.67,83.61,83.62,30793.0
2025-05-30 13:45:00,83.62,83.69,83.61,83.66,38300.0,83.62,83.69,83.61,83.66,38300.0
2025-05-30 13:50:00,83.66,83.76,83.66,83.73,29355.0,83.66,83.76,83.66,83.73,29355.0
2025-05-30 13:55:00,83.73,83.74,83.58,83.6,47272.0,83.73,83.74,83.58,83.6,47272.0
2025-05-30 14:00:00,83.61,83.75,83.61,83.73,39416.0,83.61,83.75,83.61,83.73,39416.0
2025-05-30 14:05:00,83.71,83.86,83.69,83.85,19822.0,83.71,83.86,83.69,83.85,19822.0
2025-05-30 14:10:00,83.86,83.88,83.79,83.8,19817.0,83.86,83.88,83.79,83.8,19817.0
2025-05-30 14:15:00,83.8,83.94,83.75,83.92,29298.0,83.8,83.94,83.75,83.92,29298.0
2025-05-30 14:20:00,83.94,83.94,83.81,83.84,20792.0,83.94,83.94,83.81,83.84,20792.0
2025-05-30 14:25:00,83.83,83.89,83.82,83.82,12573.0,83.83,83.89,83.82,83.82,12573.0
2025-05-30 14:30:00,83.82,83.9,83.75,83.76,26096.0,83.82,83.9,83.75,83.76,26096.0
2025-05-30 14:35:00,83.76,83.83,83.75,83.76,20532.0,83.76,83.83,83.75,83.76,20532.0
2025-05-30 14:40:00,83.76,83.76,83.67,83.67,21003.0,83.76,83.76,83.67,83.67,21003.0
2025-05-30 14:45:00,83.69,83.77,83.69,83.77,13183.0,83.69,83.77,83.69,83.77,13183.0
2025-05-30 14:50:00,83.77,83.79,83.74,83.76,24044.0,83.77,83.79,83.74,83.76,24044.0
2025-05-30 14:55:00,83.75,83.79,83.71,83.76,19964.0,83.75,83.79,83.71,83.76,19964.0
2025-05-30 15:00:00,83.75,83.85,83.74,83.84,17201.0,83.75,83.85,83.74,83.84,17201.0
2025-05-30 15:05:00,83.83,84.02,83.82,83.94,66738.0,83.83,84.02,83.82,83.94,66738.0
2025-05-30 15:10:00,83.94,84.01,83.9,84.0,44169.0,83.94,84.01,83.9,84.0,44169.0
2025-05-30 15:15:00,84.0,84.12,83.96,84.09,29576.0,84.0,84.12,83.96,84.09,29576.0
2025-05-30 15:20:00,84.09,84.13,84.02,84.12,22965.0,84.09,84.13,84.02,84.12,22965.0
2025-05-30 15:25:00,84.12,84.27,84.11,84.18,43393.0,84.12,84.27,84.11,84.18,43393.0
2025-05-30 15:30:00,84.17,84.19,84.06,84.17,39753.0,84.17,84.19,84.06,84.17,39753.0
2025-05-30 15:35:00,84.18,84.27,84.14,84.21,70458.0,84.18,84.27,84.14,84.21,70458.0
2025-05-30 15:40:00,84.22,84.22,84.07,84.13,40642.0,84.22,84.22,84.07,84.13,40642.0
2025-05-30 15:45:00,84.13,84.14,84.0,84.07,48638.0,84.13,84.14,84.0,84.07,48638.0
2025-05-30 15:50:00,84.07,84.13,83.93,84.04,168629.0,84.07,84.13,83.93,84.04,168629.0
2025-05-30 15:55:00,84.04,84.18,83.89,83.9,404482.0,84.04,84.18,83.89,83.9,404482.0
2025-06-02 09:30:00,83.28,83.95,83.19,83.92,175803.0,83.28,83.95,83.19,83.92,175803.0
2025-06-02 09:35:00,83.88,84.07,83.77,84.06,143843.0,83.88,84.07,83.77,84.06,143843.0
2025-06-02 09:40:00,84.05,84.25,83.81,84.05,57671.0,84.05,84.25,83.81,84.05,57671.0
2025-06-02 09:45:00,84.1,84.16,83.65,83.74,57656.0,84.1,84.16,83.65,83.74,57656.0
2025-06-02 09:50:00,83.7,83.76,83.46,83.7,57163.0,83.7,83.76,83.46,83.7,57163.0
2025-06-02 09:55:00,83.7,83.83,83.62,83.71,59281.0,83.7,83.83,83.62,83.71,59281.0
2025-06-02 10:00:00,83.66,83.74,83.39,83.65,53769.0,83.66,83.74,83.39,83.65,53769.0
2025-06-02 10:05:00,83.65,83.84,83.59,83.71,34191.0,83.65,83.84,83.59,83.71,34191.0
2025-06-02 10:10:00,83.7,84.03,83.66,84.01,158296.0,83.7,84.03,83.66,84.01,158296.0
2025-06-02 10:15:00,84.03,84.24,83.95,84.09,117519.0,84.03,84.24,83.95,84.09,117519.0
2025-06-02 10:20:00,84.06,84.32,84.0,84.15,86011.0,84.06,84.32,84.0,84.15,86011.0
2025-06-02 10:25:00,84.18,84.4,84.16,84.37,77871.0,84.18,84.4,84.16,84.37,77871.0
2025-06-02 10:30:00,84.37,84.51,84.16,84.51,148504.0,84.37,84.51,84.16,84.51,148504.0
2025-06-02 10:35:00,84.48,84.54,84.32,84.4,134665.0,84.48,84.54,84.32,84.4,134665.0
2025-06-02 10:40:00,84.38,84.41,84.23,84.34,58579.0,84.38,84.41,84.23,84.34,58579.0
2025-06-02 10:45:00,84.35,84.52,84.34,84.49,35822.0,84.35,84.52,84.34,84.49,35822.0
2025-06-02 10:50:00,84.48,84.58,84.44,84.54,34627.0,84.48,84.58,84.44,84.54,34627.0
2025-06-02 10:55:00,84.52,84.7,84.52,84.69,63396.0,84.52,84.7,84.52,84.69,63396.0
2025-06-02 11:00:00,84.67,84.75,84.53,84.58,57847.0,84.67,84.75,84.53,84.58,57847.0
2025-06-02 11:05:00,84.58,84.75,84.54,84.59,56456.0,84.58,84.75,84.54,84.59,56456.0
2025-06-02 11:10:00,84.59,84.86,84.54,84.77,56735.0,84.59,84.86,84.54,84.77,56735.0
2025-06-02 11:15:00,84.77,84.87,84.77,84.84,31257.0,84.77,84.87,84.77,84.84,31257.0
2025-06-02 11:20:00,84.84,84.95,84.8,84.91,32680.0,84.84,84.95,84.8,84.91,32680.0
2025-06-02 11:25:00,84.91,84.94,84.63,84.64,96622.0,84.91,84.94,84.63,84.64,96622.0
2025-06-02 11:30:00,84.65,84.78,84.65,84.67,25347.0,84.65,84.78,84.65,84.67,25347.0
2025-06-02 11:35:00,84.66,84.79,84.63,84.7,26781.0,84.66,84.79,84.63,84.7,26781.0
2025-06-02 11:40:00,84.69,84.83,84.67,84.8,23837.0,84.69,84.83,84.67,84.8,23837.0
2025-06-02 11:45:00,84.81,84.88,84.76,84.88,22258.0,84.81,84.88,84.76,84.88,22258.0
2025-06-02 11:50:00,84.89,85.11,84.87,85.1,45688.0,84.89,85.11,84.87,85.1,45688.0
2025-06-02 11:55:00,85.11,85.23,85.05,85.23,40425.0,85.11,85.23,85.05,85.23,40425.0
2025-06-02 12:00:00,85.23,85.25,85.09,85.24,49629.0,85.23,85.25,85.09,85.24,49629.0
2025-06-02 12:05:00,85.23,85.29,85.2,85.23,94369.0,85.23,85.29,85.2,85.23,94369.0
2025-06-02 12:10:00,85.24,85.3,85.19,85.28,45318.0,85.24,85.3,85.19,85.28,45318.0
2025-06-02 12:15:00,85.28,85.3,85.03,85.08,29663.0,85.28,85.3,85.03,85.08,29663.0
2025-06-02 12:20:00,85.08,85.1,84.92,84.94,33880.0,85.08,85.1,84.92,84.94,33880.0
2025-06-02 12:25:00,84.95,85.02,84.88,84.97,37867.0,84.95,85.02,84.88,84.97,37867.0
2025-06-02 12:30:00,84.98,85.2,84.98,85.2,52753.0,84.98,85.2,84.98,85.2,52753.0
2025-06-02 12:35:00,85.19,85.19,85.1,85.1,28915.0,85.19,85.19,85.1,85.1,28915.0
2025-06-02 12:40:00,85.09,85.16,85.05,85.08,31577.0,85.09,85.16,85.05,85.08,31577.0
2025-06-02 12:45:00,85.08,85.11,84.94,84.99,45864.0,85.08,85.11,84.94,84.99,45864.0
2025-06-02 12:50:00,84.98,85.13,84.95,85.13,34199.0,84.98,85.13,84.95,85.13,34199.0
2025-06-02 12:55:00,85.13,85.14,85.02,85.03,23399.0,85.13,85.14,85.02,85.03,23399.0
2025-06-02 13:00:00,85.04,85.15,84.95,84.95,26716.0,85.04,85.15,84.95,84.95,26716.0
2025-06-02 13:05:00,84.94,85.0,84.92,84.97,46823.0,84.94,85.0,84.92,84.97,46823.0
2025-06-02 13:10:00,84.98,84.99,84.85,84.85,22204.0,84.98,84.99,84.85,84.85,22204.0
2025-06-02 13:15:00,84.84,84.93,84.76,84.77,31951.0,84.84,84.93,84.76,84.77,31951.0
2025-06-02 13:20:00,84.79,84.83,84.68,84.8,33631.0,84.79,84.83,84.68,84.8,33631.0
2025-06-02 13:25:00,84.8,84.81,84.65,84.66,31300.0,84.8,84.81,84.65,84.66,31300.0
2025-06-02 13:30:00,84.66,84.74,84.6,84.6,24245.0,84.66,84.74,84.6,84.6,24245.0
2025-06-02 13:35:00,84.6,84.64,84.51,84.53,32986.0,84.6,84.64,84.51,84.53,32986.0
2025-06-02 13:40:00,84.52,84.55,84.48,84.53,20321.0,84.52,84.55,84.48,84.53,20321.0
2025-06-02 13:45:00,84.53,84.59,84.49,84.58,42689.0,84.53,84.59,84.49,84.58,42689.0
2025-06-02 13:50:00,84.57,84.63,84.52,84.59,22534.0,84.57,84.63,84.52,84.59,22534.0
2025-06-02 13:55:00,84.59,84.65,84.56,84.59,30003.0,84.59,84.65,84.56,84.59,30003.0
2025-06-02 14:00:00,84.58,84.72,84.56,84.69,32582.0,84.58,84.72,84.56,84.69,32582.0
2025-06-02 14:05:00,84.7,84.75,84.61,84.66,24631.0,84.7,84.75,84.61,84.66,24631.0
2025-06-02 14:10:00,84.65,84.8,84.65,84.78,18936.0,84.65,84.8,84.65,84.78,18936.0
2025-06-02 14:15:00,84.79,84.93,84.78,84.89,34562.0,84.79,84.93,84.78,84.89,34562.0
2025-06-02 14:20:00,84.88,85.09,84.87,85.0,84611.0,84.88,85.09,84.87,85.0,84611.0
2025-06-02 14:25:00,85.0,85.1,85.0,85.08,53752.0,85.0,85.1,85.0,85.08,53752.0
2025-06-02 14:30:00,85.08,85.1,85.01,85.05,30099.0,85.08,85.1,85.01,85.05,30099.0
2025-06-02 14:35:00,85.05,85.13,85.01,85.04,31442.0,85.05,85.13,85.01,85.04,31442.0
2025-06-02 14:40:00,85.06,85.08,85.02,85.05,31472.0,85.06,85.08,85.02,85.05,31472.0
2025-06-02 14:45:00,85.05,85.09,85.0,85.08,40147.0,85.05,85.09,85.0,85.08,40147.0
2025-06-02 14:50:00,85.08,85.22,85.04,85.16,44627.0,85.08,85.22,85.04,85.16,44627.0
2025-06-02 14:55:00,85.15,85.22,85.15,85.22,28064.0,85.15,85.22,85.15,85.22,28064.0
2025-06-02 15:00:00,85.22,85.26,85.16,85.2,30013.0,85.22,85.26,85.16,85.2,30013.0
2025-06-02 15:05:00,85.2,85.25,85.05,85.06,51833.0,85.2,85.25,85.05,85.06,51833.0
2025-06-02 15:10:00,85.06,85.08,85.03,85.06,26040.0,85.06,85.08,85.03,85.06,26040.0
2025-06-02 15:15:00,85.06,85.09,85.03,85.08,44932.0,85.06,85.09,85.03,85.08,44932.0
2025-06-02 15:20:00,85.08,85.13,85.05,85.11,31493.0,85.08,85.13,85.05,85.11,31493.0
2025-06-02 15:25:00,85.12,85.12,85.06,85.09,33305.0,85.12,85.12,85.06,85.09,33305.0
2025-06-02 15:30:00,85.1,85.12,85.06,85.09,39202.0,85.1,85.12,85.06,85.09,39202.0
2025-06-02 15:35:00,85.08,85.21,85.08,85.17,59335.0,85.08,85.21,85.08,85.17,59335.0
2025-06-02 15:40:00,85.18,85.25,85.14,85.22,84010.0,85.18,85.25,85.14,85.22,84010.0
2025-06-02 15:45:00,85.21,85.27,85.12,85.13,71833.0,85.21,85.27,85.12,85.13,71833.0
2025-06-02 15:50:00,85.14,85.19,85.05,85.08,113974.0,85.14,85.19,85.05,85.08,113974.0
2025-06-02 15:55:00,85.08,85.24,85.05,85.21,396671.0,85.08,85.24,85.05,85.21,396671.0
2025-06-03 09:30:00,85.06,85.07,84.4,84.74,150377.0,85.06,85.07,84.4,84.74,150377.0
2025-06-03 09:35:00,84.74,84.82,84.53,84.74,34756.0,84.74,84.82,84.53,84.74,34756.0
2025-06-03 09:40:00,84.74,85.11,84.73,85.1,39889.0,84.74,85.11,84.73,85.1,39889.0
2025-06-03 09:45:00,85.11,85.57,85.08,85.55,71283.0,85.11,85.57,85.08,85.55,71283.0
2025-06-03 09:50:00,85.54,85.91,85.51,85.81,68844.0,85.54,85.91,85.51,85.81,68844.0
2025-06-03 09:55:00,85.83,85.84,85.33,85.38,41390.0,85.83,85.84,85.33,85.38,41390.0
2025-06-03 10:00:00,85.41,85.74,85.41,85.63,72652.0,85.41,85.74,85.41,85.63,72652.0
2025-06-03 10:05:00,85.65,85.74,85.36,85.58,49102.0,85.65,85.74,85.36,85.58,49102.0
2025-06-03 10:10:00,85.59,85.76,85.51,85.76,94697.0,85.59,85.76,85.51,85.76,94697.0
2025-06-03 10:15:00,85.76,85.97,85.72,85.86,104547.0,85.76,85.97,85.72,85.86,104547.0
2025-06-03 10:20:00,85.84,85.84,85.67,85.73,50398.0,85.84,85.84,85.67,85.73,50398.0
2025-06-03 10:25:00,85.73,85.85,85.63,85.81,77392.0,85.73,85.85,85.63,85.81,77392.0
2025-06-03 10:30:00,85.82,85.85,85.63,85.67,66215.0,85.82,85.85,85.63,85.67,66215.0
2025-06-03 10:35:00,85.67,85.85,85.62,85.82,80251.0,85.67,85.85,85.62,85.82,80251.0
2025-06-03 10:40:00,85.83,85.85,85.75,85.83,41200.0,85.83,85.85,85.75,85.83,41200.0
2025-06-03 10:45:00,85.8,85.96,85.78,85.96,64868.0,85.8,85.96,85.78,85.96,64868.0
2025-06-03 10:50:00,85.95,85.98,85.75,85.78,40636.0,85.95,85.98,85.75,85.78,40636.0
2025-06-03 10:55:00,85.79,86.08,85.79,86.02,139505.0,85.79,86.08,85.79,86.02,139505.0
2025-06-03 11:00:00,86.02,86.28,86.0,86.13,59140.0,86.02,86.28,86.0,86.13,59140.0
2025-06-03 11:05:00,86.12,86.23,86.08,86.12,53453.0,86.12,86.23,86.08,86.12,53453.0
2025-06-03 11:10:00,86.11,86.14,85.96,86.14,48098.0,86.11,86.14,85.96,86.14,48098.0
2025-06-03 11:15:00,86.15,86.32,86.1,86.31,51897.0,86.15,86.32,86.1,86.31,51897.0
2025-06-03 11:20:00,86.31,86.45,86.3,86.37,67739.0,86.31,86.45,86.3,86.37,67739.0
2025-06-03 11:25:00,86.37,86.55,86.36,86.48,56496.0,86.37,86.55,86.36,86.48,56496.0
2025-06-03 11:30:00,86.48,86.52,86.33,86.37,52191.0,86.48,86.52,86.33,86.37,52191.0
2025-06-03 11:35:00,86.37,86.41,86.27,86.39,31976.0,86.37,86.41,86.27,86.39,31976.0
2025-06-03 11:40:00,86.39,86.52,86.34,86.44,20594.0,86.39,86.52,86.34,86.44,20594.0
2025-06-03 11:45:00,86.43,86.57,86.43,86.51,50297.0,86.43,86.57,86.43,86.51,50297.0
2025-06-03 11:50:00,86.49,86.56,86.43,86.56,58883.0,86.49,86.56,86.43,86.56,58883.0
2025-06-03 11:55:00,86.54,86.62,86.48,86.55,72703.0,86.54,86.62,86.48,86.55,72703.0
2025-06-03 12:00:00,86.55,86.55,86.29,86.36,60195.0,86.55,86.55,86.29,86.36,60195.0
2025-06-03 12:05:00,86.34,86.36,86.2,86.21,18703.0,86.34,86.36,86.2,86.21,18703.0
2025-06-03 12:10:00,86.22,86.37,86.21,86.36,25328.0,86.22,86.37,86.21,86.36,25328.0
2025-06-03 12:15:00,86.36,86.64,86.36,86.56,71455.0,86.36,86.64,86.36,86.56,71455.0
2025-06-03 12:20:00,86.58,86.59,86.36,86.5,29000.0,86.58,86.59,86.36,86.5,29000.0
2025-06-03 12:25:00,86.5,86.53,86.44,86.52,30561.0,86.5,86.53,86.44,86.52,30561.0
2025-06-03 12:30:00,86.53,86.59,86.5,86.54,23747.0,86.53,86.59,86.5,86.54,23747.0
2025-06-03 12:35:00,86.53,86.57,86.48,86.56,26456.0,86.53,86.57,86.48,86.56,26456.0
2025-06-03 12:40:00,86.55,86.66,86.52,86.64,56570.0,86.55,86.66,86.52,86.64,56570.0
2025-06-03 12:45:00,86.64,86.72,86.61,86.71,22148.0,86.64,86.72,86.61,86.71,22148.0
2025-06-03 12:50:00,86.7,86.8,86.69,86.79,95309.0,86.7,86.8,86.69,86.79,95309.0
2025-06-03 12:55:00,86.79,86.85,86.78,86.84,25213.0,86.79,86.85,86.78,86.84,25213.0
2025-06-03 13:00:00,86.85,87.03,86.83,86.94,73112.0,86.85,87.03,86.83,86.94,73112.0
2025-06-03 13:05:00,86.95,87.01,86.93,86.98,17016.0,86.95,87.01,86.93,86.98,17016.0
2025-06-03 13:10:00,86.99,87.03,86.96,87.02,33592.0,86.99,87.03,86.96,87.02,33592.0
2025-06-03 13:15:00,87.02,87.12,87.01,87.06,41354.0,87.02,87.12,87.01,87.06,41354.0
2025-06-03 13:20:00,87.04,87.24,87.01,87.23,41451.0,87.04,87.24,87.01,87.23,41451.0
2025-06-03 13:25:00,87.23,87.32,87.22,87.31,51345.0,87.23,87.32,87.22,87.31,51345.0
2025-06-03 13:30:00,87.31,87.34,87.25,87.29,55415.0,87.31,87.34,87.25,87.29,55415.0
2025-06-03 13:35:00,87.29,87.41,87.25,87.39,33186.0,87.29,87.41,87.25,87.39,33186.0
2025-06-03 13:40:00,87.4,87.44,87.27,87.4,80214.0,87.4,87.44,87.27,87.4,80214.0
2025-06-03 13:45:00,87.4,87.41,87.35,87.39,34909.0,87.4,87.41,87.35,87.39,34909.0
2025-06-03 13:50:00,87.39,87.49,87.34,87.49,42497.0,87.39,87.49,87.34,87.49,42497.0
2025-06-03 13:55:00,87.48,87.48,87.38,87.42,27673.0,87.48,87.48,87.38,87.42,27673.0
2025-06-03 14:00:00,87.42,87.43,87.19,87.36,39330.0,87.42,87.43,87.19,87.36,39330.0
2025-06-03 14:05:00,87.36,87.45,87.27,87.44,51200.0,87.36,87.45,87.27,87.44,51200.0
2025-06-03 14:10:00,87.44,87.44,87.3,87.37,33601.0,87.44,87.44,87.3,87.37,33601.0
2025-06-03 14:15:00,87.35,87.36,87.21,87.3,32133.0,87.35,87.36,87.21,87.3,32133.0
2025-06-03 14:20:00,87.3,87.3,87.13,87.13,28332.0,87.3,87.3,87.13,87.13,28332.0
2025-06-03 14:25:00,87.12,87.23,87.06,87.11,56649.0,87.12,87.23,87.06,87.11,56649.0
2025-06-03 14:30:00,87.11,87.11,86.95,86.95,35308.0,87.11,87.11,86.95,86.95,35308.0
2025-06-03 14:35:00,86.94,86.99,86.8,86.88,56253.0,86.94,86.99,86.8,86.88,56253.0
2025-06-03 14:40:00,86.88,86.88,86.74,86.87,53107.0,86.88,86.88,86.74,86.87,53107.0
2025-06-03 14:45:00,86.88,86.92,86.75,86.76,39147.0,86.88,86.92,86.75,86.76,39147.0
2025-06-03 14:50:00,86.76,86.83,86.66,86.83,44368.0,86.76,86.83,86.66,86.83,44368.0
2025-06-03 14:55:00,86.83,86.88,86.69,86.69,26163.0,86.83,86.88,86.69,86.69,26163.0
2025-06-03 15:00:00,86.68,86.7,86.59,86.65,58075.0,86.68,86.7,86.59,86.65,58075.0
2025-06-03 15:05:00,86.65,86.7,86.64,86.7,27267.0,86.65,86.7,86.64,86.7,27267.0
2025-06-03 15:10:00,86.7,86.7,86.59,86.64,36418.0,86.7,86.7,86.59,86.64,36418.0
2025-06-03 15:15:00,86.63,86.7,86.6,86.69,32065.0,86.63,86.7,86.6,86.69,32065.0
2025-06-03 15:20:00,86.69,86.71,86.6,86.6,54645.0,86.69,86.71,86.6,86.6,54645.0
2025-06-03 15:25:00,86.6,86.63,86.52,86.62,72269.0,86.6,86.63,86.52,86.62,72269.0
2025-06-03 15:30:00,86.63,86.69,86.59,86.59,75277.0,86.63,86.69,86.59,86.59,75277.0
2025-06-03 15:35:00,86.6,86.74,86.6,86.7,72984.0,86.6,86.74,86.6,86.7,72984.0
2025-06-03 15:40:00,86.7,86.76,86.66,86.76,78781.0,86.7,86.76,86.66,86.76,78781.0
2025-06-03 15:45:00,86.77,86.82,86.7,86.72,105623.0,86.77,86.82,86.7,86.72,105623.0
2025-06-03 15:50:00,86.71,86.86,86.66,86.69,196089.0,86.71,86.86,86.66,86.69,196089.0
2025-06-03 15:55:00,86.68,86.77,86.59,86.6,572419.0,86.68,86.77,86.59,86.6,572419.0
2025-06-04 09:30:00,86.63,86.7,86.16,86.22,95662.0,86.63,86.7,86.16,86.22,95662.0
2025-06-04 09:35:00,86.22,86.27,86.02,86.12,72146.0,86.22,86.27,86.02,86.12,72146.0
2025-06-04 09:40:00,86.13,86.3,86.11,86.17,92577.0,86.13,86.3,86.11,86.17,92577.0
2025-06-04 09:45:00,86.17,86.33,86.03,86.32,111232.0,86.17,86.33,86.03,86.32,111232.0
2025-06-04 09:50:00,86.35,86.49,86.34,86.42,54556.0,86.35,86.49,86.34,86.42,54556.0
2025-06-04 09:55:00,86.44,86.63,86.38,86.6,27650.0,86.44,86.63,86.38,86.6,27650.0
2025-06-04 10:00:00,86.57,86.65,86.38,86.56,46002.0,86.57,86.65,86.38,86.56,46002.0
2025-06-04 10:05:00,86.55,86.57,86.32,86.49,67336.0,86.55,86.57,86.32,86.49,67336.0
2025-06-04 10:10:00,86.53,86.71,86.39,86.7,85007.0,86.53,86.71,86.39,86.7,85007.0
2025-06-04 10:15:00,86.7,86.87,86.69,86.84,52638.0,86.7,86.87,86.69,86.84,52638.0
2025-06-04 10:20:00,86.84,86.9,86.72,86.88,105168.0,86.84,86.9,86.72,86.88,105168.0
2025-06-04 10:25:00,86.87,87.03,86.86,86.98,90402.0,86.87,87.03,86.86,86.98,90402.0
2025-06-04 10:30:00,86.96,87.16,86.92,87.15,26227.0,86.96,87.16,86.92,87.15,26227.0
2025-06-04 10:35:00,87.16,87.28,87.13,87.23,35492.0,87.16,87.28,87.13,87.23,35492.0
2025-06-04 10:40:00,87.25,87.25,87.07,87.12,30499.0,87.25,87.25,87.07,87.12,30499.0
2025-06-04 10:45:00,87.12,87.26,87.08,87.09,22281.0,87.12,87.26,87.08,87.09,22281.0
2025-06-04 10:50:00,87.07,87.12,86.94,87.12,42141.0,87.07,87.12,86.94,87.12,42141.0
2025-06-04 10:55:00,87.09,87.27,87.06,87.25,21233.0,87.09,87.27,87.06,87.25,21233.0
2025-06-04 11:00:00,87.24,87.27,87.09,87.27,58781.0,87.24,87.27,87.09,87.27,58781.0
2025-06-04 11:05:00,87.26,87.36,87.21,87.22,42085.0,87.26,87.36,87.21,87.22,42085.0
2025-06-04 11:10:00,87.23,87.3,87.17,87.25,55376.0,87.23,87.3,87.17,87.25,55376.0
2025-06-04 11:15:00,87.25,87.51,87.25,87.5,49013.0,87.25,87.51,87.25,87.5,49013.0
2025-06-04 11:20:00,87.5,87.52,87.34,87.39,50394.0,87.5,87.52,87.34,87.39,50394.0
2025-06-04 11:25:00,87.39,87.39,87.26,87.34,35279.0,87.39,87.39,87.26,87.34,35279.0
2025-06-04 11:30:00,87.34,87.41,87.28,87.34,35907.0,87.34,87.41,87.28,87.34,35907.0
2025-06-04 11:35:00,87.31,87.43,87.27,87.4,75778.0,87.31,87.43,87.27,87.4,75778.0
2025-06-04 11:40:00,87.42,87.67,87.41,87.67,62338.0,87.42,87.67,87.41,87.67,62338.0
2025-06-04 11:45:00,87.67,87.72,87.57,87.66,43265.0,87.67,87.72,87.57,87.66,43265.0
2025-06-04 11:50:00,87.67,87.71,87.53,87.57,34703.0,87.67,87.71,87.53,87.57,34703.0
2025-06-04 11:55:00,87.58,87.63,87.48,87.53,35063.0,87.58,87.63,87.48,87.53,35063.0
2025-06-04 12:00:00,87.54,87.54,87.31,87.35,34157.0,87.54,87.54,87.31,87.35,34157.0
2025-06-04 12:05:00,87.36,87.44,87.3,87.44,49786.0,87.36,87.44,87.3,87.44,49786.0
2025-06-04 12:10:00,87.42,87.42,87.26,87.3,50828.0,87.42,87.42,87.26,87.3,50828.0
2025-06-04 12:15:00,87.31,87.44,87.27,87.42,34185.0,87.31,87.44,87.27,87.42,34185.0
2025-06-04 12:20:00,87.4,87.42,87.28,87.32,23306.0,87.4,87.42,87.28,87.32,23306.0
2025-06-04 12:25:00,87.31,87.41,87.28,87.41,49260.0,87.31,87.41,87.28,87.41,49260.0
2025-06-04 12:30:00,87.39,87.48,87.36,87.41,52794.0,87.39,87.48,87.36,87.41,52794.0
2025-06-04 12:35:00,87.41,87.59,87.39,87.57,23155.0,87.41,87.59,87.39,87.57,23155.0
2025-06-04 12:40:00,87.56,87.63,87.55,87.62,22808.0,87.56,87.63,87.55,87.62,22808.0
2025-06-04 12:45:00,87.62,87.74,87.61,87.69,21441.0,87.62,87.74,87.61,87.69,21441.0
2025-06-04 12:50:00,87.68,87.75,87.62,87.67,34429.0,87.68,87.75,87.62,87.67,34429.0
2025-06-04 12:55:00,87.65,87.78,87.65,87.73,19959.0,87.65,87.78,87.65,87.73,19959.0
2025-06-04 13:00:00,87.73,87.9,87.7,87.9,22493.0,87.73,87.9,87.7,87.9,22493.0
2025-06-04 13:05:00,87.9,87.9,87.75,87.78,26258.0,87.9,87.9,87.75,87.78,26258.0
2025-06-04 13:10:00,87.78,87.84,87.73,87.79,40596.0,87.78,87.84,87.73,87.79,40596.0
2025-06-04 13:15:00,87.78,87.82,87.76,87.77,18125.0,87.78,87.82,87.76,87.77,18125.0
2025-06-04 13:20:00,87.78,87.88,87.76,87.87,15465.0,87.78,87.88,87.76,87.87,15465.0
2025-06-04 13:25:00,87.87,87.9,87.83,87.84,15766.0,87.87,87.9,87.83,87.84,15766.0
2025-06-04 13:30:00,87.86,87.97,87.7,87.96,41756.0,87.86,87.97,87.7,87.96,41756.0
2025-06-04 13:35:00,87.97,88.16,87.96,88.14,57421.0,87.97,88.16,87.96,88.14,57421.0
2025-06-04 13:40:00,88.14,88.26,88.13,88.2,49278.0,88.14,88.26,88.13,88.2,49278.0
2025-06-04 13:45:00,88.2,88.21,88.1,88.16,23302.0,88.2,88.21,88.1,88.16,23302.0
2025-06-04 13:50:00,88.17,88.23,88.16,88.2,21327.0,88.17,88.23,88.16,88.2,21327.0
2025-06-04 13:55:00,88.2,88.28,88.15,88.22,47194.0,88.2,88.28,88.15,88.22,47194.0
2025-06-04 14:00:00,88.22,88.23,88.16,88.2,55257.0,88.22,88.23,88.16,88.2,55257.0
2025-06-04 14:05:00,88.19,88.23,88.13,88.19,61693.0,88.19,88.23,88.13,88.19,61693.0
2025-06-04 14:10:00,88.2,88.21,88.01,88.07,62615.0,88.2,88.21,88.01,88.07,62615.0
2025-06-04 14:15:00,88.06,88.27,88.04,88.24,83988.0,88.06,88.27,88.04,88.24,83988.0
2025-06-04 14:20:00,88.23,88.25,88.19,88.25,38551.0,88.23,88.25,88.19,88.25,38551.0
2025-06-04 14:25:00,88.26,88.33,88.2,88.32,51694.0,88.26,88.33,88.2,88.32,51694.0
2025-06-04 14:30:00,88.31,88.36,88.28,88.3,47027.0,88.31,88.36,88.28,88.3,47027.0
2025-06-04 14:35:00,88.29,88.34,88.22,88.24,61472.0,88.29,88.34,88.22,88.24,61472.0
2025-06-04 14:40:00,88.25,88.32,88.19,88.2,35241.0,88.25,88.32,88.19,88.2,35241.0
2025-06-04 14:45:00,88.2,88.25,88.18,88.19,45175.0,88.2,88.25,88.18,88.19,45175.0
2025-06-04 14:50:00,88.18,88.23,88.12,88.19,59984.0,88.18,88.23,88.12,88.19,59984.0
2025-06-04 14:55:00,88.19,88.21,88.12,88.2,33649.0,88.19,88.21,88.12,88.2,33649.0
2025-06-04 15:00:00,88.2,88.23,88.14,88.16,55377.0,88.2,88.23,88.14,88.16,55377.0
2025-06-04 15:05:00,88.16,88.22,88.16,88.21,34501.0,88.16,88.22,88.16,88.21,34501.0
2025-06-04 15:10:00,88.21,88.3,88.16,88.28,65878.0,88.21,88.3,88.16,88.28,65878.0
2025-06-04 15:15:00,88.27,88.29,88.19,88.19,52223.0,88.27,88.29,88.19,88.19,52223.0
2025-06-04 15:20:00,88.19,88.29,88.17,88.22,100899.0,88.19,88.29,88.17,88.22,100899.0
2025-06-04 15:25:00,88.22,88.42,88.22,88.37,73698.0,88.22,88.42,88.22,88.37,73698.0
2025-06-04 15:30:00,88.37,88.54,88.36,88.48,94781.0,88.37,88.54,88.36,88.48,94781.0
2025-06-04 15:35:00,88.47,88.54,88.41,88.44,63261.0,88.47,88.54,88.41,88.44,63261.0
2025-06-04 15:40:00,88.44,88.53,88.36,88.47,94264.0,88.44,88.53,88.36,88.47,94264.0
2025-06-04 15:45:00,88.48,88.51,88.34,88.34,96058.0,88.48,88.51,88.34,88.34,96058.0
2025-06-04 15:50:00,88.33,88.39,88.1,88.25,241408.0,88.33,88.39,88.1,88.25,241408.0
2025-06-04 15:55:00,88.26,88.26,88.11,88.13,617001.0,88.26,88.26,88.11,88.13,617001.0
2025-06-05 09:30:00,88.18,88.18,87.29,87.9,199760.0,88.18,88.18,87.29,87.9,199760.0
2025-06-05 09:35:00,87.92,88.07,87.79,87.97,100495.0,87.92,88.07,87.79,87.97,100495.0
2025-06-05 09:40:00,87.95,88.1,87.87,88.06,65582.0,87.95,88.1,87.87,88.06,65582.0
2025-06-05 09:45:00,88.06,88.18,87.88,88.16,67556.0,88.06,88.18,87.88,88.16,67556.0
2025-06-05 09:50:00,88.18,88.24,88.07,88.14,50289.0,88.18,88.24,88.07,88.14,50289.0
2025-06-05 09:55:00,88.14,88.2,87.99,88.17,71512.0,88.14,88.2,87.99,88.17,71512.0
2025-06-05 10:00:00,88.18,88.32,88.06,88.11,82175.0,88.18,88.32,88.06,88.11,82175.0
2025-06-05 10:05:00,88.12,88.41,88.1,88.25,73259.0,88.12,88.41,88.1,88.25,73259.0
2025-06-05 10:10:00,88.25,88.32,88.14,88.2,56745.0,88.25,88.32,88.14,88.2,56745.0
2025-06-05 10:15:00,88.19,88.2,87.92,87.99,45425.0,88.19,88.2,87.92,87.99,45425.0
2025-06-05 10:20:00,87.99,88.17,87.85,88.17,40046.0,87.99,88.17,87.85,88.17,40046.0
2025-06-05 10:25:00,88.19,88.33,88.18,88.3,28780.0,88.19,88.33,88.18,88.3,28780.0
2025-06-05 10:30:00,88.31,88.33,88.05,88.07,73349.0,88.31,88.33,88.05,88.07,73349.0
2025-06-05 10:35:00,88.09,88.11,87.85,88.0,41046.0,88.09,88.11,87.85,88.0,41046.0
2025-06-05 10:40:00,87.98,88.26,87.81,88.07,31755.0,87.98,88.26,87.81,88.07,31755.0
2025-06-05 10:45:00,88.09,88.36,87.98,88.0,49119.0,88.09,88.36,87.98,88.0,49119.0
2025-06-05 10:50:00,88.01,88.07,87.86,88.06,177805.0,88.01,88.07,87.86,88.06,177805.0
2025-06-05 10:55:00,88.08,88.15,88.04,88.12,83779.0,88.08,88.15,88.04,88.12,83779.0
2025-06-05 11:00:00,88.13,88.18,88.09,88.15,46157.0,88.13,88.18,88.09,88.15,46157.0
2025-06-05 11:05:00,88.14,88.17,87.93,88.04,46099.0,88.14,88.17,87.93,88.04,46099.0
2025-06-05 11:10:00,88.05,88.07,87.93,88.06,66140.0,88.05,88.07,87.93,88.06,66140.0
2025-06-05 11:15:00,88.06,88.27,88.05,88.23,36046.0,88.06,88.27,88.05,88.23,36046.0
2025-06-05 11:20:00,88.23,88.27,88.18,88.19,15417.0,88.23,88.27,88.18,88.19,15417.0
2025-06-05 11:25:00,88.18,88.21,88.09,88.16,23896.0,88.18,88.21,88.09,88.16,23896.0
2025-06-05 11:30:00,88.18,88.18,88.07,88.07,22312.0,88.18,88.18,88.07,88.07,22312.0
2025-06-05 11:35:00,88.09,88.17,88.07,88.14,23923.0,88.09,88.17,88.07,88.14,23923.0
2025-06-05 11:40:00,88.14,88.35,88.13,88.35,34816.0,88.14,88.35,88.13,88.35,34816.0
2025-06-05 11:45:00,88.34,88.34,88.17,88.19,39798.0,88.34,88.34,88.17,88.19,39798.0
2025-06-05 11:50:00,88.18,88.26,88.17,88.22,51487.0,88.18,88.26,88.17,88.22,51487.0
2025-06-05 11:55:00,88.22,88.32,88.17,88.2,142004.0,88.22,88.32,88.17,88.2,142004.0
2025-06-05 12:00:00,88.19,88.2,88.12,88.16,32601.0,88.19,88.2,88.12,88.16,32601.0
2025-06-05 12:05:00,88.16,88.21,88.11,88.15,20515.0,88.16,88.21,88.11,88.15,20515.0
2025-06-05 12:10:00,88.15,88.29,88.14,88.2,21002.0,88.15,88.29,88.14,88.2,21002.0
2025-06-05 12:15:00,88.2,88.29,88.1,88.29,65377.0,88.2,88.29,88.1,88.29,65377.0
2025-06-05 12:20:00,88.28,88.3,88.17,88.2,25116.0,88.28,88.3,88.17,88.2,25116.0
2025-06-05 12:25:00,88.2,88.26,88.16,88.23,48101.0,88.2,88.26,88.16,88.23,48101.0
2025-06-05 12:30:00,88.23,88.28,88.2,88.26,46188.0,88.23,88.28,88.2,88.26,46188.0
2025-06-05 12:35:00,88.26,88.35,88.21,88.25,30984.0,88.26,88.35,88.21,88.25,30984.0
2025-06-05 12:40:00,88.24,88.34,88.2,88.22,24781.0,88.24,88.34,88.2,88.22,24781.0
2025-06-05 12:45:00,88.22,88.22,87.84,87.89,136997.0,88.22,88.22,87.84,87.89,136997.0
2025-06-05 12:50:00,87.85,87.96,87.77,87.91,94837.0,87.85,87.96,87.77,87.91,94837.0
2025-06-05 12:55:00,87.92,87.96,87.79,87.8,74250.0,87.92,87.96,87.79,87.8,74250.0
2025-06-05 13:00:00,87.8,87.95,87.74,87.91,63276.0,87.8,87.95,87.74,87.91,63276.0
2025-06-05 13:05:00,87.89,88.1,87.82,88.03,46592.0,87.89,88.1,87.82,88.03,46592.0
2025-06-05 13:10:00,88.04,88.19,88.01,88.17,28737.0,88.04,88.19,88.01,88.17,28737.0
2025-06-05 13:15:00,88.17,88.25,88.15,88.18,19004.0,88.17,88.25,88.15,88.18,19004.0
2025-06-05 13:20:00,88.17,88.23,88.13,88.14,19593.0,88.17,88.23,88.13,88.14,19593.0
2025-06-05 13:25:00,88.13,88.14,88.05,88.07,23931.0,88.13,88.14,88.05,88.07,23931.0
2025-06-05 13:30:00,88.1,88.18,88.09,88.14,21890.0,88.1,88.18,88.09,88.14,21890.0
2025-06-05 13:35:00,88.15,88.29,88.14,88.27,38296.0,88.15,88.29,88.14,88.27,38296.0
2025-06-05 13:40:00,88.26,88.26,88.17,88.2,20633.0,88.26,88.26,88.17,88.2,20633.0
2025-06-05 13:45:00,88.2,88.25,88.17,88.17,22528.0,88.2,88.25,88.17,88.17,22528.0
2025-06-05 13:50:00,88.18,88.24,88.15,88.23,17312.0,88.18,88.24,88.15,88.23,17312.0
2025-06-05 13:55:00,88.23,88.23,88.09,88.14,17089.0,88.23,88.23,88.09,88.14,17089.0
2025-06-05 14:00:00,88.12,88.12,87.83,87.84,85677.0,88.12,88.12,87.83,87.84,85677.0
2025-06-05 14:05:00,87.85,87.86,87.62,87.66,22573.0,87.85,87.86,87.62,87.66,22573.0
2025-06-05 14:10:00,87.62,87.68,87.57,87.65,19009.0,87.62,87.68,87.57,87.65,19009.0
2025-06-05 14:15:00,87.63,87.65,87.35,87.54,45098.0,87.63,87.65,87.35,87.54,45098.0
2025-06-05 14:20:00,87.54,87.65,87.51,87.64,23524.0,87.54,87.65,87.51,87.64,23524.0
2025-06-05 14:25:00,87.66,87.67,87.46,87.54,31472.0,87.66,87.67,87.46,87.54,31472.0
2025-06-05 14:30:00,87.52,87.56,87.37,87.44,27758.0,87.52,87.56,87.37,87.44,27758.0
2025-06-05 14:35:00,87.44,87.58,87.37,87.56,37703.0,87.44,87.58,87.37,87.56,37703.0
2025-06-05 14:40:00,87.57,87.72,87.54,87.7,42869.0,87.57,87.72,87.54,87.7,42869.0
2025-06-05 14:45:00,87.69,87.79,87.65,87.7,39388.0,87.69,87.79,87.65,87.7,39388.0
2025-06-05 14:50:00,87.71,87.75,87.6,87.63,36184.0,87.71,87.75,87.6,87.63,36184.0
2025-06-05 14:55:00,87.63,87.7,87.61,87.62,28478.0,87.63,87.7,87.61,87.62,28478.0
2025-06-05 15:00:00,87.62,87.71,87.56,87.62,150465.0,87.62,87.71,87.56,87.62,150465.0
2025-06-05 15:05:00,87.6,87.66,87.55,87.59,51015.0,87.6,87.66,87.55,87.59,51015.0
2025-06-05 15:10:00,87.58,87.63,87.41,87.43,94421.0,87.58,87.63,87.41,87.43,94421.0
2025-06-05 15:15:00,87.42,87.51,87.19,87.3,258689.0,87.42,87.51,87.19,87.3,258689.0
2025-06-05 15:20:00,87.29,87.33,87.19,87.19,95846.0,87.29,87.33,87.19,87.19,95846.0
2025-06-05 15:25:00,87.2,87.32,87.14,87.21,59234.0,87.2,87.32,87.14,87.21,59234.0
2025-06-05 15:30:00,87.22,87.33,87.14,87.26,51561.0,87.22,87.33,87.14,87.26,51561.0
2025-06-05 15:35:00,87.25,87.64,87.25,87.59,56330.0,87.25,87.64,87.25,87.59,56330.0
2025-06-05 15:40:00,87.6,87.67,87.49,87.53,73662.0,87.6,87.67,87.49,87.53,73662.0
2025-06-05 15:45:00,87.54,87.65,87.49,87.54,64025.0,87.54,87.65,87.49,87.54,64025.0
2025-06-05 15:50:00,87.53,87.58,86.95,87.0,203904.0,87.53,87.58,86.95,87.0,203904.0
2025-06-05 15:55:00,86.99,87.1,86.86,86.99,449445.0,86.99,87.1,86.86,86.99,449445.0
2025-06-06 09:30:00,88.4,89.39,88.24,89.24,245860.0,88.4,89.39,88.24,89.24,245860.0
2025-06-06 09:35:00,89.24,89.26,88.41,88.53,95841.0,89.24,89.26,88.41,88.53,95841.0
2025-06-06 09:40:00,88.54,88.83,88.51,88.83,22026.0,88.54,88.83,88.51,88.83,22026.0
2025-06-06 09:45:00,88.84,88.98,88.82,88.94,51520.0,88.84,88.98,88.82,88.94,51520.0
2025-06-06 09:50:00,88.96,88.96,88.71,88.81,65291.0,88.96,88.96,88.71,88.81,65291.0
2025-06-06 09:55:00,88.83,88.94,88.63,88.9,52218.0,88.83,88.94,88.63,88.9,52218.0
2025-06-06 10:00:00,88.91,88.95,88.59,88.59,95767.0,88.91,88.95,88.59,88.59,95767.0
2025-06-06 10:05:00,88.63,88.81,88.54,88.73,31772.0,88.63,88.81,88.54,88.73,31772.0
2025-06-06 10:10:00,88.75,88.79,88.54,88.55,29245.0,88.75,88.79,88.54,88.55,29245.0
2025-06-06 10:15:00,88.58,88.68,88.51,88.64,39909.0,88.58,88.68,88.51,88.64,39909.0
2025-06-06 10:20:00,88.64,88.83,88.61,88.79,34431.0,88.64,88.83,88.61,88.79,34431.0
2025-06-06 10:25:00,88.81,88.86,88.69,88.79,39290.0,88.81,88.86,88.69,88.79,39290.0
2025-06-06 10:30:00,88.77,88.79,88.71,88.74,24832.0,88.77,88.79,88.71,88.74,24832.0
2025-06-06 10:35:00,88.73,88.81,88.7,88.79,31255.0,88.73,88.81,88.7,88.79,31255.0
2025-06-06 10:40:00,88.81,89.04,88.73,89.02,45011.0,88.81,89.04,88.73,89.02,45011.0
2025-06-06 10:45:00,89.02,89.1,88.93,89.03,24734.0,89.02,89.1,88.93,89.03,24734.0
2025-06-06 10:50:00,89.08,89.11,88.88,88.96,25530.0,89.08,89.11,88.88,88.96,25530.0
2025-06-06 10:55:00,88.95,88.97,88.73,88.74,30531.0,88.95,88.97,88.73,88.74,30531.0
2025-06-06 11:00:00,88.75,88.96,88.72,88.95,34983.0,88.75,88.96,88.72,88.95,34983.0
2025-06-06 11:05:00,88.95,89.23,88.95,89.15,45978.0,88.95,89.23,88.95,89.15,45978.0
2025-06-06 11:10:00,89.17,89.21,89.0,89.16,34727.0,89.17,89.21,89.0,89.16,34727.0
2025-06-06 11:15:00,89.18,89.18,88.77,88.89,64699.0,89.18,89.18,88.77,88.89,64699.0
2025-06-06 11:20:00,88.88,88.89,88.72,88.88,34044.0,88.88,88.89,88.72,88.88,34044.0
2025-06-06 11:25:00,88.89,89.01,88.87,89.01,28924.0,88.89,89.01,88.87,89.01,28924.0
2025-06-06 11:30:00,88.99,89.03,88.91,89.0,23820.0,88.99,89.03,88.91,89.0,23820.0
2025-06-06 11:35:00,88.99,89.02,88.89,88.92,34063.0,88.99,89.02,88.89,88.92,34063.0
2025-06-06 11:40:00,88.92,88.96,88.85,88.95,31312.0,88.92,88.96,88.85,88.95,31312.0
2025-06-06 11:45:00,88.95,89.04,88.9,89.04,21657.0,88.95,89.04,88.9,89.04,21657.0
2025-06-06 11:50:00,89.05,89.09,88.98,88.98,20102.0,89.05,89.09,88.98,88.98,20102.0
2025-06-06 11:55:00,88.98,89.06,88.95,89.04,37325.0,88.98,89.06,88.95,89.04,37325.0
2025-06-06 12:00:00,89.04,89.3,89.03,89.26,42647.0,89.04,89.3,89.03,89.26,42647.0
2025-06-06 12:05:00,89.29,89.32,89.15,89.29,39033.0,89.29,89.32,89.15,89.29,39033.0
2025-06-06 12:10:00,89.27,89.36,89.23,89.34,51895.0,89.27,89.36,89.23,89.34,51895.0
2025-06-06 12:15:00,89.34,89.34,89.09,89.09,62144.0,89.34,89.34,89.09,89.09,62144.0
2025-06-06 12:20:00,89.11,89.16,89.05,89.13,62698.0,89.11,89.16,89.05,89.13,62698.0
2025-06-06 12:25:00,89.13,89.18,89.03,89.05,20421.0,89.13,89.18,89.03,89.05,20421.0
2025-06-06 12:30:00,89.04,89.12,88.96,88.98,34688.0,89.04,89.12,88.96,88.98,34688.0
2025-06-06 12:35:00,88.98,88.99,88.81,88.85,35634.0,88.98,88.99,88.81,88.85,35634.0
2025-06-06 12:40:00,88.84,88.89,88.63,88.72,45416.0,88.84,88.89,88.63,88.72,45416.0
2025-06-06 12:45:00,88.72,88.76,88.65,88.75,66818.0,88.72,88.76,88.65,88.75,66818.0
2025-06-06 12:50:00,88.78,88.82,88.58,88.65,46628.0,88.78,88.82,88.58,88.65,46628.0
2025-06-06 12:55:00,88.64,88.66,88.52,88.62,48807.0,88.64,88.66,88.52,88.62,48807.0
2025-06-06 13:00:00,88.61,88.65,88.56,88.61,46386.0,88.61,88.65,88.56,88.61,46386.0
2025-06-06 13:05:00,88.6,88.74,88.6,88.69,41185.0,88.6,88.74,88.6,88.69,41185.0
2025-06-06 13:10:00,88.72,88.74,88.59,88.73,38083.0,88.72,88.74,88.59,88.73,38083.0
2025-06-06 13:15:00,88.73,89.03,88.73,88.99,56062.0,88.73,89.03,88.73,88.99,56062.0
2025-06-06 13:20:00,88.98,89.01,88.93,88.96,24734.0,88.98,89.01,88.93,88.96,24734.0
2025-06-06 13:25:00,88.97,89.01,88.87,88.99,23663.0,88.97,89.01,88.87,88.99,23663.0
2025-06-06 13:30:00,89.01,89.09,88.99,89.09,34020.0,89.01,89.09,88.99,89.09,34020.0
2025-06-06 13:35:00,89.09,89.13,89.03,89.05,57631.0,89.09,89.13,89.03,89.05,57631.0
2025-06-06 13:40:00,89.06,89.11,88.97,89.07,36813.0,89.06,89.11,88.97,89.07,36813.0
2025-06-06 13:45:00,89.05,89.13,88.99,89.1,33183.0,89.05,89.13,88.99,89.1,33183.0
2025-06-06 13:50:00,89.12,89.15,89.05,89.06,33086.0,89.12,89.15,89.05,89.06,33086.0
2025-06-06 13:55:00,89.07,89.11,88.92,88.95,39215.0,89.07,89.11,88.92,88.95,39215.0
2025-06-06 14:00:00,88.94,89.11,88.93,89.05,45731.0,88.94,89.11,88.93,89.05,45731.0
2025-06-06 14:05:00,89.06,89.18,88.99,89.18,160704.0,89.06,89.18,88.99,89.18,160704.0
2025-06-06 14:10:00,89.18,89.34,89.18,89.34,56435.0,89.18,89.34,89.18,89.34,56435.0
2025-06-06 14:15:00,89.34,89.37,89.32,89.36,53638.0,89.34,89.37,89.32,89.36,53638.0
2025-06-06 14:20:00,89.37,89.42,89.32,89.33,32539.0,89.37,89.42,89.32,89.33,32539.0
2025-06-06 14:25:00,89.32,89.43,89.28,89.42,67524.0,89.32,89.43,89.28,89.42,67524.0
2025-06-06 14:30:00,89.42,89.54,89.42,89.52,52570.0,89.42,89.54,89.42,89.52,52570.0
2025-06-06 14:35:00,89.52,89.54,89.45,89.46,42257.0,89.52,89.54,89.45,89.46,42257.0
2025-06-06 14:40:00,89.46,89.51,89.44,89.45,37341.0,89.46,89.51,89.44,89.45,37341.0
2025-06-06 14:45:00,89.45,89.46,89.33,89.39,27750.0,89.45,89.46,89.33,89.39,27750.0
2025-06-06 14:50:00,89.39,89.43,89.34,89.4,38141.0,89.39,89.43,89.34,89.4,38141.0
2025-06-06 14:55:00,89.41,89.42,89.34,89.37,58879.0,89.41,89.42,89.34,89.37,58879.0
2025-06-06 15:00:00,89.38,89.47,89.32,89.46,51476.0,89.38,89.47,89.32,89.46,51476.0
2025-06-06 15:05:00,89.46,89.54,89.46,89.47,44686.0,89.46,89.54,89.46,89.47,44686.0
2025-06-06 15:10:00,89.47,89.54,89.43,89.51,80257.0,89.47,89.54,89.43,89.51,80257.0
2025-06-06 15:15:00,89.51,89.63,89.48,89.6,61926.0,89.51,89.63,89.48,89.6,61926.0
2025-06-06 15:20:00,89.61,89.64,89.55,89.56,97842.0,89.61,89.64,89.55,89.56,97842.0
2025-06-06 15:25:00,89.55,89.66,89.54,89.64,100291.0,89.55,89.66,89.54,89.64,100291.0
2025-06-06 15:30:00,89.63,89.64,89.45,89.58,98683.0,89.63,89.64,89.45,89.58,98683.0
2025-06-06 15:35:00,89.58,89.71,89.57,89.66,94035.0,89.58,89.71,89.57,89.66,94035.0
2025-06-06 15:40:00,89.67,89.72,89.62,89.67,97856.0,89.67,89.72,89.62,89.67,97856.0
2025-06-06 15:45:00,89.67,89.79,89.66,89.72,131364.0,89.67,89.79,89.66,89.72,131364.0
2025-06-06 15:50:00,89.73,89.89,89.65,89.77,278424.0,89.73,89.89,89.65,89.77,278424.0
2025-06-06 15:55:00,89.77,89.78,89.59,89.64,752850.0,89.77,89.78,89.59,89.64,752850.0
2025-06-09 09:30:00,89.08,90.83,89.08,90.4,216576.0,89.08,90.83,89.08,90.4,216576.0
2025-06-09 09:35:00,90.46,90.77,90.25,90.58,70069.0,90.46,90.77,90.25,90.58,70069.0
2025-06-09 09:40:00,90.56,90.56,90.0,90.23,61663.0,90.56,90.56,90.0,90.23,61663.0
2025-06-09 09:45:00,90.24,90.51,90.08,90.11,55723.0,90.24,90.51,90.08,90.11,55723.0
2025-06-09 09:50:00,90.09,90.32,89.99,90.23,62126.0,90.09,90.32,89.99,90.23,62126.0
2025-06-09 09:55:00,90.23,90.26,90.0,90.02,43862.0,90.23,90.26,90.0,90.02,43862.0
2025-06-09 10:00:00,90.02,90.16,89.91,90.02,82668.0,90.02,90.16,89.91,90.02,82668.0
2025-06-09 10:05:00,90.0,90.31,89.9,90.19,97000.0,90.0,90.31,89.9,90.19,97000.0
2025-06-09 10:10:00,90.18,90.25,89.95,90.01,58336.0,90.18,90.25,89.95,90.01,58336.0
2025-06-09 10:15:00,90.01,90.15,89.98,90.02,48460.0,90.01,90.15,89.98,90.02,48460.0
2025-06-09 10:20:00,90.02,90.12,89.92,90.07,88696.0,90.02,90.12,89.92,90.07,88696.0
2025-06-09 10:25:00,90.07,90.23,90.0,90.03,66494.0,90.07,90.23,90.0,90.03,66494.0
2025-06-09 10:30:00,90.01,90.35,89.98,90.26,71018.0,90.01,90.35,89.98,90.26,71018.0
2025-06-09 10:35:00,90.27,90.36,90.06,90.1,62104.0,90.27,90.36,90.06,90.1,62104.0
2025-06-09 10:40:00,90.08,90.1,89.85,89.87,45530.0,90.08,90.1,89.85,89.87,45530.0
2025-06-09 10:45:00,89.87,89.87,89.47,89.53,78267.0,89.87,89.87,89.47,89.53,78267.0
2025-06-09 10:50:00,89.51,89.56,89.39,89.46,80707.0,89.51,89.56,89.39,89.46,80707.0
2025-06-09 10:55:00,89.45,89.8,89.38,89.76,73930.0,89.45,89.8,89.38,89.76,73930.0
2025-06-09 11:00:00,89.78,89.92,89.76,89.89,64311.0,89.78,89.92,89.76,89.89,64311.0
2025-06-09 11:05:00,89.89,89.93,89.69,89.72,60030.0,89.89,89.93,89.69,89.72,60030.0
2025-06-09 11:10:00,89.72,89.77,89.56,89.6,87444.0,89.72,89.77,89.56,89.6,87444.0
2025-06-09 11:15:00,89.59,89.63,89.45,89.58,39856.0,89.59,89.63,89.45,89.58,39856.0
2025-06-09 11:20:00,89.6,89.65,89.35,89.43,25542.0,89.6,89.65,89.35,89.43,25542.0
2025-06-09 11:25:00,89.45,89.59,89.43,89.58,39160.0,89.45,89.59,89.43,89.58,39160.0
2025-06-09 11:30:00,89.57,89.78,89.57,89.76,31775.0,89.57,89.78,89.57,89.76,31775.0
2025-06-09 11:35:00,89.75,89.84,89.72,89.76,19841.0,89.75,89.84,89.72,89.76,19841.0
2025-06-09 11:40:00,89.77,89.86,89.72,89.84,17386.0,89.77,89.86,89.72,89.84,17386.0
2025-06-09 11:45:00,89.85,89.98,89.85,89.97,20956.0,89.85,89.98,89.85,89.97,20956.0
2025-06-09 11:50:00,89.97,90.08,89.95,90.04,41264.0,89.97,90.08,89.95,90.04,41264.0
2025-06-09 11:55:00,90.04,90.11,89.99,90.05,38721.0,90.04,90.11,89.99,90.05,38721.0
2025-06-09 12:00:00,90.06,90.17,90.0,90.08,19271.0,90.06,90.17,90.0,90.08,19271.0
2025-06-09 12:05:00,90.07,90.1,89.9,89.98,50296.0,90.07,90.1,89.9,89.98,50296.0
2025-06-09 12:10:00,89.96,90.02,89.95,90.0,11962.0,89.96,90.02,89.95,90.0,11962.0
2025-06-09 12:15:00,89.98,90.08,89.98,90.07,14107.0,89.98,90.08,89.98,90.07,14107.0
2025-06-09 12:20:00,90.07,90.09,89.97,90.02,25433.0,90.07,90.09,89.97,90.02,25433.0
2025-06-09 12:25:00,90.02,90.09,89.99,90.07,16570.0,90.02,90.09,89.99,90.07,16570.0
2025-06-09 12:30:00,90.07,90.14,90.02,90.14,17470.0,90.07,90.14,90.02,90.14,17470.0
2025-06-09 12:35:00,90.15,90.2,90.12,90.14,45671.0,90.15,90.2,90.12,90.14,45671.0
2025-06-09 12:40:00,90.15,90.18,90.12,90.14,15051.0,90.15,90.18,90.12,90.14,15051.0
2025-06-09 12:45:00,90.14,90.16,90.1,90.15,16016.0,90.14,90.16,90.1,90.15,16016.0
2025-06-09 12:50:00,90.14,90.24,90.12,90.23,16107.0,90.14,90.24,90.12,90.23,16107.0
2025-06-09 12:55:00,90.23,90.31,90.21,90.3,20473.0,90.23,90.31,90.21,90.3,20473.0
2025-06-09 13:00:00,90.3,90.42,90.29,90.41,19574.0,90.3,90.42,90.29,90.41,19574.0
2025-06-09 13:05:00,90.41,90.53,90.33,90.34,40626.0,90.41,90.53,90.33,90.34,40626.0
2025-06-09 13:10:00,90.35,90.49,90.35,90.43,29682.0,90.35,90.49,90.35,90.43,29682.0
2025-06-09 13:15:00,90.46,90.53,90.4,90.51,24436.0,90.46,90.53,90.4,90.51,24436.0
2025-06-09 13:20:00,90.5,90.66,90.41,90.64,64131.0,90.5,90.66,90.41,90.64,64131.0
2025-06-09 13:25:00,90.64,90.68,90.53,90.64,22762.0,90.64,90.68,90.53,90.64,22762.0
2025-06-09 13:30:00,90.63,90.82,90.62,90.81,36338.0,90.63,90.82,90.62,90.81,36338.0
2025-06-09 13:35:00,90.81,90.91,90.81,90.86,36295.0,90.81,90.91,90.81,90.86,36295.0
2025-06-09 13:40:00,90.86,91.04,90.83,90.98,67068.0,90.86,91.04,90.83,90.98,67068.0
2025-06-09 13:45:00,90.98,91.02,90.93,90.97,51362.0,90.98,91.02,90.93,90.97,51362.0
2025-06-09 13:50:00,90.97,91.03,90.95,90.99,40564.0,90.97,91.03,90.95,90.99,40564.0
2025-06-09 13:55:00,91.0,91.03,90.94,91.0,66274.0,91.0,91.03,90.94,91.0,66274.0
2025-06-09 14:00:00,91.01,91.14,90.97,91.01,54291.0,91.01,91.14,90.97,91.01,54291.0
2025-06-09 14:05:00,91.0,91.01,90.85,90.9,63667.0,91.0,91.01,90.85,90.9,63667.0
2025-06-09 14:10:00,90.89,90.99,90.81,90.92,25762.0,90.89,90.99,90.81,90.92,25762.0
2025-06-09 14:15:00,90.91,90.94,90.84,90.9,41011.0,90.91,90.94,90.84,90.9,41011.0
2025-06-09 14:20:00,90.91,90.92,90.79,90.82,26930.0,90.91,90.92,90.79,90.82,26930.0
2025-06-09 14:25:00,90.82,90.91,90.81,90.87,28064.0,90.82,90.91,90.81,90.87,28064.0
2025-06-09 14:30:00,90.86,91.0,90.84,90.97,19291.0,90.86,91.0,90.84,90.97,19291.0
2025-06-09 14:35:00,90.96,90.96,90.87,90.9,21837.0,90.96,90.96,90.87,90.9,21837.0
2025-06-09 14:40:00,90.9,90.93,90.87,90.89,30022.0,90.9,90.93,90.87,90.89,30022.0
2025-06-09 14:45:00,90.89,90.92,90.85,90.89,24193.0,90.89,90.92,90.85,90.89,24193.0
2025-06-09 14:50:00,90.89,90.93,90.87,90.9,26325.0,90.89,90.93,90.87,90.9,26325.0
2025-06-09 14:55:00,90.92,90.97,90.9,90.9,23997.0,90.92,90.97,90.9,90.9,23997.0
2025-06-09 15:00:00,90.91,90.98,90.89,90.94,31403.0,90.91,90.98,90.89,90.94,31403.0
2025-06-09 15:05:00,90.94,90.95,90.81,90.84,52176.0,90.94,90.95,90.81,90.84,52176.0
2025-06-09 15:10:00,90.84,90.94,90.63,90.65,62171.0,90.84,90.94,90.63,90.65,62171.0
2025-06-09 15:15:00,90.67,90.79,90.67,90.74,60673.0,90.67,90.79,90.67,90.74,60673.0
2025-06-09 15:20:00,90.73,90.73,90.53,90.56,41161.0,90.73,90.73,90.53,90.56,41161.0
2025-06-09 15:25:00,90.56,90.71,90.55,90.66,56834.0,90.56,90.71,90.55,90.66,56834.0
2025-06-09 15:30:00,90.65,90.72,90.62,90.65,76462.0,90.65,90.72,90.62,90.65,76462.0
2025-06-09 15:35:00,90.65,90.81,90.65,90.69,86168.0,90.65,90.81,90.65,90.69,86168.0
2025-06-09 15:40:00,90.7,90.78,90.66,90.73,103128.0,90.7,90.78,90.66,90.73,103128.0
2025-06-09 15:45:00,90.73,90.76,90.63,90.75,103518.0,90.73,90.76,90.63,90.75,103518.0
2025-06-09 15:50:00,90.75,90.86,90.65,90.68,201707.0,90.75,90.86,90.65,90.68,201707.0
2025-06-09 15:55:00,90.67,90.77,90.61,90.69,662692.0,90.67,90.77,90.61,90.69,662692.0
2025-06-10 09:30:00,90.04,90.69,89.53,90.39,163048.0,90.04,90.69,89.53,90.39,163048.0
2025-06-10 09:35:00,90.4,90.4,90.08,90.26,33959.0,90.4,90.4,90.08,90.26,33959.0
2025-06-10 09:40:00,90.25,90.68,90.24,90.63,43968.0,90.25,90.68,90.24,90.63,43968.0
2025-06-10 09:45:00,90.67,90.87,90.56,90.81,45241.0,90.67,90.87,90.56,90.81,45241.0
2025-06-10 09:50:00,90.82,91.1,90.73,90.77,49196.0,90.82,91.1,90.73,90.77,49196.0
2025-06-10 09:55:00,90.76,90.97,90.72,90.96,27636.0,90.76,90.97,90.72,90.96,27636.0
2025-06-10 10:00:00,90.96,91.18,90.92,91.0,78663.0,90.96,91.18,90.92,91.0,78663.0
2025-06-10 10:05:00,90.98,91.06,90.83,90.88,36687.0,90.98,91.06,90.83,90.88,36687.0
2025-06-10 10:10:00,90.91,91.13,90.91,91.04,25081.0,90.91,91.13,90.91,91.04,25081.0
2025-06-10 10:15:00,91.05,91.19,91.05,91.16,48834.0,91.05,91.19,91.05,91.16,48834.0
2025-06-10 10:20:00,91.16,91.33,91.11,91.28,74644.0,91.16,91.33,91.11,91.28,74644.0
2025-06-10 10:25:00,91.3,91.53,91.3,91.42,43844.0,91.3,91.53,91.3,91.42,43844.0
2025-06-10 10:30:00,91.42,91.6,91.41,91.59,42543.0,91.42,91.6,91.41,91.59,42543.0
2025-06-10 10:35:00,91.59,91.69,91.56,91.61,49534.0,91.59,91.69,91.56,91.61,49534.0
2025-06-10 10:40:00,91.62,91.74,91.56,91.72,34002.0,91.62,91.74,91.56,91.72,34002.0
2025-06-10 10:45:00,91.72,91.78,91.6,91.61,32975.0,91.72,91.78,91.6,91.61,32975.0
2025-06-10 10:50:00,91.6,91.63,91.46,91.52,35550.0,91.6,91.63,91.46,91.52,35550.0
2025-06-10 10:55:00,91.54,91.57,91.28,91.31,47606.0,91.54,91.57,91.28,91.31,47606.0
2025-06-10 11:00:00,91.31,91.45,91.26,91.37,29462.0,91.31,91.45,91.26,91.37,29462.0
2025-06-10 11:05:00,91.37,91.51,91.36,91.51,26298.0,91.37,91.51,91.36,91.51,26298.0
2025-06-10 11:10:00,91.5,91.52,91.39,91.4,22475.0,91.5,91.52,91.39,91.4,22475.0
2025-06-10 11:15:00,91.4,91.83,91.36,91.81,74221.0,91.4,91.83,91.36,91.81,74221.0
2025-06-10 11:20:00,91.81,91.85,91.71,91.72,81776.0,91.81,91.85,91.71,91.72,81776.0
2025-06-10 11:25:00,91.7,91.89,91.69,91.85,52032.0,91.7,91.89,91.69,91.85,52032.0
2025-06-10 11:30:00,91.85,91.89,91.48,91.63,45084.0,91.85,91.89,91.48,91.63,45084.0
2025-06-10 11:35:00,91.65,91.7,91.49,91.58,31081.0,91.65,91.7,91.49,91.58,31081.0
2025-06-10 11:40:00,91.58,91.61,91.41,91.48,44175.0,91.58,91.61,91.41,91.48,44175.0
2025-06-10 11:45:00,91.47,91.49,91.31,91.33,29359.0,91.47,91.49,91.31,91.33,29359.0
2025-06-10 11:50:00,91.31,91.36,91.27,91.28,28196.0,91.31,91.36,91.27,91.28,28196.0
2025-06-10 11:55:00,91.28,91.33,91.23,91.33,25616.0,91.28,91.33,91.23,91.33,25616.0
2025-06-10 12:00:00,91.34,91.5,91.33,91.42,30863.0,91.34,91.5,91.33,91.42,30863.0
2025-06-10 12:05:00,91.43,91.51,91.32,91.34,34626.0,91.43,91.51,91.32,91.34,34626.0
2025-06-10 12:10:00,91.34,91.37,91.13,91.22,80734.0,91.34,91.37,91.13,91.22,80734.0
2025-06-10 12:15:00,91.21,91.21,91.04,91.09,48751.0,91.21,91.21,91.04,91.09,48751.0
2025-06-10 12:20:00,91.07,91.07,90.94,91.0,32533.0,91.07,91.07,90.94,91.0,32533.0
2025-06-10 12:25:00,91.0,91.02,90.9,90.98,33311.0,91.0,91.02,90.9,90.98,33311.0
2025-06-10 12:30:00,90.96,91.01,90.89,91.0,22254.0,90.96,91.01,90.89,91.0,22254.0
2025-06-10 12:35:00,91.0,91.04,90.96,91.03,38110.0,91.0,91.04,90.96,91.03,38110.0
2025-06-10 12:40:00,91.02,91.02,90.9,90.92,33125.0,91.02,91.02,90.9,90.92,33125.0
2025-06-10 12:45:00,90.93,91.1,90.93,91.06,30420.0,90.93,91.1,90.93,91.06,30420.0
2025-06-10 12:50:00,91.06,91.13,91.01,91.04,23206.0,91.06,91.13,91.01,91.04,23206.0
2025-06-10 12:55:00,91.03,91.04,90.95,90.97,24061.0,91.03,91.04,90.95,90.97,24061.0
2025-06-10 13:00:00,90.98,91.03,90.9,91.0,60843.0,90.98,91.03,90.9,91.0,60843.0
2025-06-10 13:05:00,91.01,91.09,90.96,91.07,28987.0,91.01,91.09,90.96,91.07,28987.0
2025-06-10 13:10:00,91.07,91.16,91.06,91.09,28681.0,91.07,91.16,91.06,91.09,28681.0
2025-06-10 13:15:00,91.1,91.25,91.07,91.08,30915.0,91.1,91.25,91.07,91.08,30915.0
2025-06-10 13:20:00,91.08,91.08,90.88,90.89,33739.0,91.08,91.08,90.88,90.89,33739.0
2025-06-10 13:25:00,90.88,90.94,90.76,90.83,39595.0,90.88,90.94,90.76,90.83,39595.0
2025-06-10 13:30:00,90.81,90.85,90.76,90.81,25413.0,90.81,90.85,90.76,90.81,25413.0
2025-06-10 13:35:00,90.8,90.89,90.79,90.89,23332.0,90.8,90.89,90.79,90.89,23332.0
2025-06-10 13:40:00,90.89,90.91,90.78,90.84,46863.0,90.89,90.91,90.78,90.84,46863.0
2025-06-10 13:45:00,90.84,90.84,90.75,90.78,67614.0,90.84,90.84,90.75,90.78,67614.0
2025-06-10 13:50:00,90.79,90.85,90.7,90.73,29036.0,90.79,90.85,90.7,90.73,29036.0
2025-06-10 13:55:00,90.73,90.73,90.6,90.62,56628.0,90.73,90.73,90.6,90.62,56628.0
2025-06-10 14:00:00,90.63,90.63,90.42,90.55,59331.0,90.63,90.63,90.42,90.55,59331.0
2025-06-10 14:05:00,90.53,90.64,90.49,90.62,41092.0,90.53,90.64,90.49,90.62,41092.0
2025-06-10 14:10:00,90.63,90.64,90.49,90.5,32571.0,90.63,90.64,90.49,90.5,32571.0
2025-06-10 14:15:00,90.51,90.67,90.5,90.64,38962.0,90.51,90.67,90.5,90.64,38962.0
2025-06-10 14:20:00,90.64,90.66,90.57,90.65,41402.0,90.64,90.66,90.57,90.65,41402.0
2025-06-10 14:25:00,90.65,90.72,90.61,90.68,38207.0,90.65,90.72,90.61,90.68,38207.0
2025-06-10 14:30:00,90.68,90.75,90.61,90.75,40372.0,90.68,90.75,90.61,90.75,40372.0
2025-06-10 14:35:00,90.75,90.83,90.75,90.83,19174.0,90.75,90.83,90.75,90.83,19174.0
2025-06-10 14:40:00,90.83,90.84,90.76,90.78,35075.0,90.83,90.84,90.76,90.78,35075.0
2025-06-10 14:45:00,90.79,90.83,90.78,90.81,24654.0,90.79,90.83,90.78,90.81,24654.0
2025-06-10 14:50:00,90.8,90.85,90.76,90.83,49843.0,90.8,90.85,90.76,90.83,49843.0
2025-06-10 14:55:00,90.83,91.01,90.8,90.95,50962.0,90.83,91.01,90.8,90.95,50962.0
2025-06-10 15:00:00,90.95,91.11,90.94,91.09,40438.0,90.95,91.11,90.94,91.09,40438.0
2025-06-10 15:05:00,91.09,91.2,91.08,91.13,54747.0,91.09,91.2,91.08,91.13,54747.0
2025-06-10 15:10:00,91.13,91.14,91.05,91.11,34004.0,91.13,91.14,91.05,91.11,34004.0
2025-06-10 15:15:00,91.12,91.17,91.07,91.12,36601.0,91.12,91.17,91.07,91.12,36601.0
2025-06-10 15:20:00,91.12,91.12,91.01,91.02,35793.0,91.12,91.12,91.01,91.02,35793.0
2025-06-10 15:25:00,91.01,91.08,90.99,91.05,38084.0,91.01,91.08,90.99,91.05,38084.0
2025-06-10 15:30:00,91.04,91.07,90.98,91.04,41099.0,91.04,91.07,90.98,91.04,41099.0
2025-06-10 15:35:00,91.04,91.12,91.0,91.11,66806.0,91.04,91.12,91.0,91.11,66806.0
2025-06-10 15:40:00,91.1,91.21,91.02,91.19,76721.0,91.1,91.21,91.02,91.19,76721.0
2025-06-10 15:45:00,91.2,91.21,91.09,91.09,57762.0,91.2,91.21,91.09,91.09,57762.0
2025-06-10 15:50:00,91.1,91.4,91.1,91.35,169928.0,91.1,91.4,91.1,91.35,169928.0
2025-06-10 15:55:00,91.35,91.55,91.35,91.45,399721.0,91.35,91.55,91.35,91.45,399721.0
2025-06-11 09:30:00,92.11,93.8,92.0,93.66,445111.0,92.11,93.8,92.0,93.66,445111.0
2025-06-11 09:35:00,93.69,94.07,92.91,93.99,277699.0,93.69,94.07,92.91,93.99,277699.0
2025-06-11 09:40:00,93.99,94.33,93.88,93.94,180841.0,93.99,94.33,93.88,93.94,180841.0
2025-06-11 09:45:00,93.94,94.12,93.38,93.42,183541.0,93.94,94.12,93.38,93.42,183541.0
2025-06-11 09:50:00,93.42,93.74,93.34,93.5,163697.0,93.42,93.74,93.34,93.5,163697.0
2025-06-11 09:55:00,93.48,93.7,93.42,93.67,78933.0,93.48,93.7,93.42,93.67,78933.0
2025-06-11 10:00:00,93.68,94.04,93.68,93.93,137946.0,93.68,94.04,93.68,93.93,137946.0
2025-06-11 10:05:00,93.94,94.17,93.89,94.03,121359.0,93.94,94.17,93.89,94.03,121359.0
2025-06-11 10:10:00,94.01,94.03,93.56,93.69,115076.0,94.01,94.03,93.56,93.69,115076.0
2025-06-11 10:15:00,93.67,93.81,93.58,93.67,93540.0,93.67,93.81,93.58,93.67,93540.0
2025-06-11 10:20:00,93.65,94.08,93.62,93.89,77647.0,93.65,94.08,93.62,93.89,77647.0
2025-06-11 10:25:00,93.91,94.3,93.91,94.09,112714.0,93.91,94.3,93.91,94.09,112714.0
2025-06-11 10:30:00,94.11,94.55,94.04,94.45,114085.0,94.11,94.55,94.04,94.45,114085.0
2025-06-11 10:35:00,94.47,94.71,94.46,94.58,170387.0,94.47,94.71,94.46,94.58,170387.0
2025-06-11 10:40:00,94.58,94.72,94.27,94.59,121016.0,94.58,94.72,94.27,94.59,121016.0
2025-06-11 10:45:00,94.57,94.91,94.51,94.73,115204.0,94.57,94.91,94.51,94.73,115204.0
2025-06-11 10:50:00,94.72,94.89,94.55,94.71,78504.0,94.72,94.89,94.55,94.71,78504.0
2025-06-11 10:55:00,94.71,94.84,94.54,94.6,202623.0,94.71,94.84,94.54,94.6,202623.0
2025-06-11 11:00:00,94.58,94.74,94.55,94.72,139603.0,94.58,94.74,94.55,94.72,139603.0
2025-06-11 11:05:00,94.74,94.79,94.22,94.23,107948.0,94.74,94.79,94.22,94.23,107948.0
2025-06-11 11:10:00,94.2,94.41,94.18,94.37,107404.0,94.2,94.41,94.18,94.37,107404.0
2025-06-11 11:15:00,94.38,94.83,94.31,94.82,94248.0,94.38,94.83,94.31,94.82,94248.0
2025-06-11 11:20:00,94.82,94.83,94.51,94.67,145057.0,94.82,94.83,94.51,94.67,145057.0
2025-06-11 11:25:00,94.67,94.67,94.23,94.25,246748.0,94.67,94.67,94.23,94.25,246748.0
2025-06-11 11:30:00,94.25,94.39,94.16,94.25,133815.0,94.25,94.39,94.16,94.25,133815.0
2025-06-11 11:35:00,94.25,94.58,94.21,94.55,70840.0,94.25,94.58,94.21,94.55,70840.0
2025-06-11 11:40:00,94.55,94.75,94.52,94.52,59621.0,94.55,94.75,94.52,94.52,59621.0
2025-06-11 11:45:00,94.51,94.57,94.4,94.53,123092.0,94.51,94.57,94.4,94.53,123092.0
2025-06-11 11:50:00,94.54,94.64,94.48,94.53,63262.0,94.54,94.64,94.48,94.53,63262.0
2025-06-11 11:55:00,94.53,94.55,94.31,94.31,119380.0,94.53,94.55,94.31,94.31,119380.0
2025-06-11 12:00:00,94.33,94.39,94.24,94.36,88600.0,94.33,94.39,94.24,94.36,88600.0
2025-06-11 12:05:00,94.37,94.5,94.28,94.32,88539.0,94.37,94.5,94.28,94.32,88539.0
2025-06-11 12:10:00,94.33,94.45,94.0,94.36,121289.0,94.33,94.45,94.0,94.36,121289.0
2025-06-11 12:15:00,94.37,94.55,94.37,94.55,59134.0,94.37,94.55,94.37,94.55,59134.0
2025-06-11 12:20:00,94.56,94.72,94.52,94.62,84789.0,94.56,94.72,94.52,94.62,84789.0
2025-06-11 12:25:00,94.61,94.81,94.55,94.81,62910.0,94.61,94.81,94.55,94.81,62910.0
2025-06-11 12:30:00,94.82,95.03,94.81,95.02,105273.0,94.82,95.03,94.81,95.02,105273.0
2025-06-11 12:35:00,95.02,95.11,94.98,95.01,72211.0,95.02,95.11,94.98,95.01,72211.0
2025-06-11 12:40:00,95.0,95.2,94.92,95.12,81431.0,95.0,95.2,94.92,95.12,81431.0
2025-06-11 12:45:00,95.09,95.33,95.07,95.25,123078.0,95.09,95.33,95.07,95.25,123078.0
2025-06-11 12:50:00,95.25,95.39,95.2,95.34,122968.0,95.25,95.39,95.2,95.34,122968.0
2025-06-11 12:55:00,95.34,95.37,95.17,95.25,107057.0,95.34,95.37,95.17,95.25,107057.0
2025-06-11 13:00:00,95.25,95.28,95.02,95.06,110654.0,95.25,95.28,95.02,95.06,110654.0
2025-06-11 13:05:00,95.07,95.29,95.07,95.28,36381.0,95.07,95.29,95.07,95.28,36381.0
2025-06-11 13:10:00,95.29,95.29,95.05,95.05,32995.0,95.29,95.29,95.05,95.05,32995.0
2025-06-11 13:15:00,95.08,95.24,95.03,95.22,39222.0,95.08,95.24,95.03,95.22,39222.0
2025-06-11 13:20:00,95.21,95.37,95.12,95.33,54708.0,95.21,95.37,95.12,95.33,54708.0
2025-06-11 13:25:00,95.34,95.41,95.28,95.38,69888.0,95.34,95.41,95.28,95.38,69888.0
2025-06-11 13:30:00,95.38,95.39,95.28,95.39,81529.0,95.38,95.39,95.28,95.39,81529.0
2025-06-11 13:35:00,95.38,95.55,95.28,95.48,118344.0,95.38,95.55,95.28,95.48,118344.0
2025-06-11 13:40:00,95.49,95.57,95.27,95.43,76072.0,95.49,95.57,95.27,95.43,76072.0
2025-06-11 13:45:00,95.43,95.46,95.3,95.33,32628.0,95.43,95.46,95.3,95.33,32628.0
2025-06-11 13:50:00,95.31,95.36,95.28,95.31,59424.0,95.31,95.36,95.28,95.31,59424.0
2025-06-11 13:55:00,95.34,95.35,95.12,95.18,87268.0,95.34,95.35,95.12,95.18,87268.0
2025-06-11 14:00:00,95.17,95.25,94.88,95.0,86267.0,95.17,95.25,94.88,95.0,86267.0
2025-06-11 14:05:00,95.0,95.21,94.93,95.14,62872.0,95.0,95.21,94.93,95.14,62872.0
2025-06-11 14:10:00,95.1,95.35,95.07,95.3,115207.0,95.1,95.35,95.07,95.3,115207.0
2025-06-11 14:15:00,95.3,95.38,95.01,95.1,149445.0,95.3,95.38,95.01,95.1,149445.0
2025-06-11 14:20:00,95.1,95.4,95.09,95.37,35588.0,95.1,95.4,95.09,95.37,35588.0
2025-06-11 14:25:00,95.31,95.36,95.16,95.24,42313.0,95.31,95.36,95.16,95.24,42313.0
2025-06-11 14:30:00,95.24,95.63,95.16,95.61,88114.0,95.24,95.63,95.16,95.61,88114.0
2025-06-11 14:35:00,95.6,95.86,95.55,95.78,59202.0,95.6,95.86,95.55,95.78,59202.0
2025-06-11 14:40:00,95.78,95.8,95.66,95.73,60448.0,95.78,95.8,95.66,95.73,60448.0
2025-06-11 14:45:00,95.74,95.91,95.68,95.9,59711.0,95.74,95.91,95.68,95.9,59711.0
2025-06-11 14:50:00,95.9,95.91,95.77,95.8,108035.0,95.9,95.91,95.77,95.8,108035.0
2025-06-11 14:55:00,95.8,95.81,95.59,95.67,81316.0,95.8,95.81,95.59,95.67,81316.0
2025-06-11 15:00:00,95.67,95.68,95.55,95.6,105697.0,95.67,95.68,95.55,95.6,105697.0
2025-06-11 15:05:00,95.6,95.71,95.56,95.7,93358.0,95.6,95.71,95.56,95.7,93358.0
2025-06-11 15:10:00,95.7,95.73,95.58,95.63,98883.0,95.7,95.73,95.58,95.63,98883.0
2025-06-11 15:15:00,95.61,95.7,95.21,95.21,270425.0,95.61,95.7,95.21,95.21,270425.0
2025-06-11 15:20:00,95.22,95.51,95.2,95.41,141057.0,95.22,95.51,95.2,95.41,141057.0
2025-06-11 15:25:00,95.4,95.45,95.15,95.16,127387.0,95.4,95.45,95.15,95.16,127387.0
2025-06-11 15:30:00,95.16,95.24,94.89,94.92,119492.0,95.16,95.24,94.89,94.92,119492.0
2025-06-11 15:35:00,94.91,95.19,94.88,95.15,118660.0,94.91,95.19,94.88,95.15,118660.0
2025-06-11 15:40:00,95.14,95.31,95.02,95.26,106018.0,95.14,95.31,95.02,95.26,106018.0
2025-06-11 15:45:00,95.27,95.51,95.22,95.3,126960.0,95.27,95.51,95.22,95.3,126960.0
2025-06-11 15:50:00,95.3,95.53,95.28,95.52,243030.0,95.3,95.53,95.28,95.52,243030.0
2025-06-11 15:55:00,95.52,95.53,95.34,95.42,748078.0,95.52,95.53,95.34,95.42,748078.0
2025-06-12 09:30:00,94.68,94.86,94.17,94.68,235058.0,94.68,94.86,94.17,94.68,235058.0
2025-06-12 09:35:00,94.71,95.07,94.54,94.96,74182.0,94.71,95.07,94.54,94.96,74182.0
2025-06-12 09:40:00,94.94,95.05,94.72,94.74,55964.0,94.94,95.05,94.72,94.74,55964.0
2025-06-12 09:45:00,94.74,94.91,94.38,94.91,97817.0,94.74,94.91,94.38,94.91,97817.0
2025-06-12 09:50:00,94.91,95.03,94.83,94.98,56832.0,94.91,95.03,94.83,94.98,56832.0
2025-06-12 09:55:00,94.96,94.97,94.71,94.76,33605.0,94.96,94.97,94.71,94.76,33605.0
2025-06-12 10:00:00,94.76,94.95,94.75,94.81,39727.0,94.76,94.95,94.75,94.81,39727.0
2025-06-12 10:05:00,94.81,94.86,94.52,94.58,108453.0,94.81,94.86,94.52,94.58,108453.0
2025-06-12 10:10:00,94.58,94.75,94.5,94.53,341335.0,94.58,94.75,94.5,94.53,341335.0
2025-06-12 10:15:00,94.51,94.59,94.38,94.54,53406.0,94.51,94.59,94.38,94.54,53406.0
2025-06-12 10:20:00,94.55,94.63,94.42,94.49,58319.0,94.55,94.63,94.42,94.49,58319.0
2025-06-12 10:25:00,94.48,94.55,94.28,94.49,94317.0,94.48,94.55,94.28,94.49,94317.0
2025-06-12 10:30:00,94.51,94.66,94.51,94.54,40114.0,94.51,94.66,94.51,94.54,40114.0
2025-06-12 10:35:00,94.54,94.67,94.53,94.56,64920.0,94.54,94.67,94.53,94.56,64920.0
2025-06-12 10:40:00,94.56,94.68,94.47,94.66,60628.0,94.56,94.68,94.47,94.66,60628.0
2025-06-12 10:45:00,94.66,94.77,94.63,94.69,27322.0,94.66,94.77,94.63,94.69,27322.0
2025-06-12 10:50:00,94.69,94.69,94.56,94.61,33388.0,94.69,94.69,94.56,94.61,33388.0
2025-06-12 10:55:00,94.59,94.64,94.5,94.5,31112.0,94.59,94.64,94.5,94.5,31112.0
2025-06-12 11:00:00,94.51,94.63,94.51,94.57,50397.0,94.51,94.63,94.51,94.57,50397.0
2025-06-12 11:05:00,94.57,94.57,94.16,94.36,57515.0,94.57,94.57,94.16,94.36,57515.0
2025-06-12 11:10:00,94.38,94.46,94.28,94.38,78487.0,94.38,94.46,94.28,94.38,78487.0
2025-06-12 11:15:00,94.38,94.38,94.27,94.29,54118.0,94.38,94.38,94.27,94.29,54118.0
2025-06-12 11:20:00,94.29,94.32,94.03,94.12,61910.0,94.29,94.32,94.03,94.12,61910.0
2025-06-12 11:25:00,94.1,94.15,93.96,94.13,75305.0,94.1,94.15,93.96,94.13,75305.0
2025-06-12 11:30:00,94.13,94.16,94.07,94.15,41805.0,94.13,94.16,94.07,94.15,41805.0
2025-06-12 11:35:00,94.16,94.26,94.1,94.26,67098.0,94.16,94.26,94.1,94.26,67098.0
2025-06-12 11:40:00,94.26,94.33,94.25,94.27,22697.0,94.26,94.33,94.25,94.27,22697.0
2025-06-12 11:45:00,94.25,94.28,94.16,94.27,26193.0,94.25,94.28,94.16,94.27,26193.0
2025-06-12 11:50:00,94.26,94.3,94.23,94.3,36661.0,94.26,94.3,94.23,94.3,36661.0
2025-06-12 11:55:00,94.3,94.36,94.2,94.21,33646.0,94.3,94.36,94.2,94.21,33646.0
2025-06-12 12:00:00,94.21,94.28,94.17,94.24,42986.0,94.21,94.28,94.17,94.24,42986.0
2025-06-12 12:05:00,94.25,94.33,94.12,94.33,42513.0,94.25,94.33,94.12,94.33,42513.0
2025-06-12 12:10:00,94.32,94.48,94.32,94.44,21099.0,94.32,94.48,94.32,94.44,21099.0
2025-06-12 12:15:00,94.44,94.49,94.35,94.36,17802.0,94.44,94.49,94.35,94.36,17802.0
2025-06-12 12:20:00,94.37,94.4,94.28,94.32,23821.0,94.37,94.4,94.28,94.32,23821.0
2025-06-12 12:25:00,94.33,94.45,94.3,94.42,27543.0,94.33,94.45,94.3,94.42,27543.0
2025-06-12 12:30:00,94.42,94.43,94.27,94.34,28237.0,94.42,94.43,94.27,94.34,28237.0
2025-06-12 12:35:00,94.35,94.39,94.29,94.33,34982.0,94.35,94.39,94.29,94.33,34982.0
2025-06-12 12:40:00,94.33,94.46,94.3,94.4,25447.0,94.33,94.46,94.3,94.4,25447.0
2025-06-12 12:45:00,94.41,94.5,94.32,94.34,21323.0,94.41,94.5,94.32,94.34,21323.0
2025-06-12 12:50:00,94.33,94.33,94.22,94.24,25483.0,94.33,94.33,94.22,94.24,25483.0
2025-06-12 12:55:00,94.24,94.31,94.23,94.29,42379.0,94.24,94.31,94.23,94.29,42379.0
2025-06-12 13:00:00,94.31,94.47,94.31,94.36,19735.0,94.31,94.47,94.31,94.36,19735.0
2025-06-12 13:05:00,94.37,94.43,94.34,94.39,12719.0,94.37,94.43,94.34,94.39,12719.0
2025-06-12 13:10:00,94.39,94.46,94.33,94.38,18460.0,94.39,94.46,94.33,94.38,18460.0
2025-06-12 13:15:00,94.37,94.49,94.37,94.48,12842.0,94.37,94.49,94.37,94.48,12842.0
2025-06-12 13:20:00,94.46,94.46,94.36,94.38,17019.0,94.46,94.46,94.36,94.38,17019.0
2025-06-12 13:25:00,94.4,94.43,94.35,94.43,23710.0,94.4,94.43,94.35,94.43,23710.0
2025-06-12 13:30:00,94.42,94.56,94.41,94.54,14036.0,94.42,94.56,94.41,94.54,14036.0
2025-06-12 13:35:00,94.55,94.56,94.5,94.54,14301.0,94.55,94.56,94.5,94.54,14301.0
2025-06-12 13:40:00,94.53,94.56,94.5,94.52,23840.0,94.53,94.56,94.5,94.52,23840.0
2025-06-12 13:45:00,94.53,94.53,94.48,94.49,18102.0,94.53,94.53,94.48,94.49,18102.0
2025-06-12 13:50:00,94.49,94.54,94.48,94.54,18697.0,94.49,94.54,94.48,94.54,18697.0
2025-06-12 13:55:00,94.54,94.55,94.47,94.52,18057.0,94.54,94.55,94.47,94.52,18057.0
2025-06-12 14:00:00,94.52,94.55,94.45,94.47,15699.0,94.52,94.55,94.45,94.47,15699.0
2025-06-12 14:05:00,94.46,94.49,94.44,94.45,8534.0,94.46,94.49,94.44,94.45,8534.0
2025-06-12 14:10:00,94.45,94.45,94.38,94.42,23133.0,94.45,94.45,94.38,94.42,23133.0
2025-06-12 14:15:00,94.42,94.47,94.41,94.45,10868.0,94.42,94.47,94.41,94.45,10868.0
2025-06-12 14:20:00,94.45,94.48,94.34,94.39,22142.0,94.45,94.48,94.34,94.39,22142.0
2025-06-12 14:25:00,94.4,94.42,94.31,94.36,38932.0,94.4,94.42,94.31,94.36,38932.0
2025-06-12 14:30:00,94.36,94.38,94.23,94.31,33195.0,94.36,94.38,94.23,94.31,33195.0
2025-06-12 14:35:00,94.32,94.41,94.32,94.4,25459.0,94.32,94.41,94.32,94.4,25459.0
2025-06-12 14:40:00,94.4,94.41,94.27,94.31,38019.0,94.4,94.41,94.27,94.31,38019.0
2025-06-12 14:45:00,94.3,94.36,94.26,94.31,40348.0,94.3,94.36,94.26,94.31,40348.0
2025-06-12 14:50:00,94.31,94.35,94.28,94.29,32229.0,94.31,94.35,94.28,94.29,32229.0
2025-06-12 14:55:00,94.29,94.39,94.24,94.34,51124.0,94.29,94.39,94.24,94.34,51124.0
2025-06-12 15:00:00,94.34,94.35,94.26,94.33,24717.0,94.34,94.35,94.26,94.33,24717.0
2025-06-12 15:05:00,94.33,94.36,94.25,94.26,20127.0,94.33,94.36,94.25,94.26,20127.0
2025-06-12 15:10:00,94.27,94.29,94.23,94.24,43394.0,94.27,94.29,94.23,94.24,43394.0
2025-06-12 15:15:00,94.23,94.28,94.23,94.28,48584.0,94.23,94.28,94.23,94.28,48584.0
2025-06-12 15:20:00,94.27,94.34,94.26,94.33,33720.0,94.27,94.34,94.26,94.33,33720.0
2025-06-12 15:25:00,94.34,94.42,94.28,94.41,43010.0,94.34,94.42,94.28,94.41,43010.0
2025-06-12 15:30:00,94.4,94.48,94.39,94.48,53900.0,94.4,94.48,94.39,94.48,53900.0
2025-06-12 15:35:00,94.48,94.49,94.38,94.39,46077.0,94.48,94.49,94.38,94.39,46077.0
2025-06-12 15:40:00,94.39,94.44,94.33,94.37,41054.0,94.39,94.44,94.33,94.37,41054.0
2025-06-12 15:45:00,94.37,94.37,94.28,94.29,50186.0,94.37,94.37,94.28,94.29,50186.0
2025-06-12 15:50:00,94.29,94.41,94.22,94.32,132419.0,94.29,94.41,94.22,94.32,132419.0
2025-06-12 15:55:00,94.33,94.4,94.3,94.36,416600.0,94.33,94.4,94.3,94.36,416600.0
2025-06-13 09:30:00,93.42,94.07,93.33,94.07,195201.0,93.42,94.07,93.33,94.07,195201.0
2025-06-13 09:35:00,94.07,94.14,93.85,94.11,40981.0,94.07,94.14,93.85,94.11,40981.0
2025-06-13 09:40:00,94.04,94.1,93.94,94.07,24954.0,94.04,94.1,93.94,94.07,24954.0
2025-06-13 09:45:00,94.03,94.22,94.0,94.07,35083.0,94.03,94.22,94.0,94.07,35083.0
2025-06-13 09:50:00,94.05,94.11,93.84,93.88,69967.0,94.05,94.11,93.84,93.88,69967.0
2025-06-13 09:55:00,93.88,94.0,93.51,93.51,63653.0,93.88,94.0,93.51,93.51,63653.0
2025-06-13 10:00:00,93.62,93.83,93.52,93.53,123776.0,93.62,93.83,93.52,93.53,123776.0
2025-06-13 10:05:00,93.55,93.71,93.4,93.43,39743.0,93.55,93.71,93.4,93.43,39743.0
2025-06-13 10:10:00,93.45,93.45,93.16,93.28,39298.0,93.45,93.45,93.16,93.28,39298.0
2025-06-13 10:15:00,93.26,93.36,93.2,93.33,43252.0,93.26,93.36,93.2,93.33,43252.0
2025-06-13 10:20:00,93.33,93.57,93.21,93.48,127301.0,93.33,93.57,93.21,93.48,127301.0
2025-06-13 10:25:00,93.47,93.52,93.29,93.34,81517.0,93.47,93.52,93.29,93.34,81517.0
2025-06-13 10:30:00,93.36,93.73,93.29,93.7,31874.0,93.36,93.73,93.29,93.7,31874.0
2025-06-13 10:35:00,93.68,93.88,93.56,93.83,20698.0,93.68,93.88,93.56,93.83,20698.0
2025-06-13 10:40:00,93.84,93.96,93.79,93.81,29639.0,93.84,93.96,93.79,93.81,29639.0
2025-06-13 10:45:00,93.82,93.89,93.65,93.69,32683.0,93.82,93.89,93.65,93.69,32683.0
2025-06-13 10:50:00,93.68,93.92,93.64,93.82,17356.0,93.68,93.92,93.64,93.82,17356.0
2025-06-13 10:55:00,93.82,93.89,93.75,93.83,17006.0,93.82,93.89,93.75,93.83,17006.0
2025-06-13 11:00:00,93.83,93.83,93.67,93.68,18909.0,93.83,93.83,93.67,93.68,18909.0
2025-06-13 11:05:00,93.68,93.74,93.64,93.73,13395.0,93.68,93.74,93.64,93.73,13395.0
2025-06-13 11:10:00,93.73,93.75,93.61,93.71,34446.0,93.73,93.75,93.61,93.71,34446.0
2025-06-13 11:15:00,93.72,93.89,93.64,93.87,21329.0,93.72,93.89,93.64,93.87,21329.0
2025-06-13 11:20:00,93.87,93.96,93.76,93.88,41215.0,93.87,93.96,93.76,93.88,41215.0
2025-06-13 11:25:00,93.89,94.07,93.86,94.05,39031.0,93.89,94.07,93.86,94.05,39031.0
2025-06-13 11:30:00,94.06,94.28,94.05,94.18,33523.0,94.06,94.28,94.05,94.18,33523.0
2025-06-13 11:35:00,94.21,94.29,94.16,94.21,29477.0,94.21,94.29,94.16,94.21,29477.0
2025-06-13 11:40:00,94.23,94.44,94.2,94.43,21615.0,94.23,94.44,94.2,94.43,21615.0
2025-06-13 11:45:00,94.43,94.57,94.38,94.5,42407.0,94.43,94.57,94.38,94.5,42407.0
2025-06-13 11:50:00,94.51,94.52,94.41,94.45,12646.0,94.51,94.52,94.41,94.45,12646.0
2025-06-13 11:55:00,94.43,94.47,94.33,94.46,10874.0,94.43,94.47,94.33,94.46,10874.0
2025-06-13 12:00:00,94.46,94.52,94.41,94.44,20943.0,94.46,94.52,94.41,94.44,20943.0
2025-06-13 12:05:00,94.44,94.52,94.39,94.47,14148.0,94.44,94.52,94.39,94.47,14148.0
2025-06-13 12:10:00,94.5,94.53,94.48,94.5,12448.0,94.5,94.53,94.48,94.5,12448.0
2025-06-13 12:15:00,94.5,94.55,94.45,94.51,17218.0,94.5,94.55,94.45,94.51,17218.0
2025-06-13 12:20:00,94.51,94.51,94.34,94.34,13245.0,94.51,94.51,94.34,94.34,13245.0
2025-06-13 12:25:00,94.36,94.37,94.13,94.16,22170.0,94.36,94.37,94.13,94.16,22170.0
2025-06-13 12:30:00,94.16,94.24,94.1,94.19,14650.0,94.16,94.24,94.1,94.19,14650.0
2025-06-13 12:35:00,94.2,94.24,94.16,94.17,13387.0,94.2,94.24,94.16,94.17,13387.0
2025-06-13 12:40:00,94.17,94.23,94.13,94.16,13071.0,94.17,94.23,94.13,94.16,13071.0
2025-06-13 12:45:00,94.16,94.21,94.14,94.15,10971.0,94.16,94.21,94.14,94.15,10971.0
2025-06-13 12:50:00,94.16,94.35,94.15,94.34,11279.0,94.16,94.35,94.15,94.34,11279.0
2025-06-13 12:55:00,94.33,94.37,94.27,94.28,22918.0,94.33,94.37,94.27,94.28,22918.0
2025-06-13 13:00:00,94.28,94.29,94.17,94.17,11314.0,94.28,94.29,94.17,94.17,11314.0
2025-06-13 13:05:00,94.19,94.23,94.16,94.21,7156.0,94.19,94.23,94.16,94.21,7156.0
2025-06-13 13:10:00,94.19,94.34,94.13,94.31,12826.0,94.19,94.34,94.13,94.31,12826.0
2025-06-13 13:15:00,94.32,94.32,94.17,94.23,24803.0,94.32,94.32,94.17,94.23,24803.0
2025-06-13 13:20:00,94.22,94.35,94.17,94.23,19769.0,94.22,94.35,94.17,94.23,19769.0
2025-06-13 13:25:00,94.23,94.25,94.13,94.17,11985.0,94.23,94.25,94.13,94.17,11985.0
2025-06-13 13:30:00,94.19,94.36,94.17,94.25,12354.0,94.19,94.36,94.17,94.25,12354.0
2025-06-13 13:35:00,94.27,94.29,94.17,94.21,13610.0,94.27,94.29,94.17,94.21,13610.0
2025-06-13 13:40:00,94.21,94.4,94.18,94.4,26658.0,94.21,94.4,94.18,94.4,26658.0
2025-06-13 13:45:00,94.38,94.49,94.37,94.47,33103.0,94.38,94.49,94.37,94.47,33103.0
2025-06-13 13:50:00,94.46,94.59,94.46,94.53,18604.0,94.46,94.59,94.46,94.53,18604.0
2025-06-13 13:55:00,94.54,94.55,94.48,94.51,19992.0,94.54,94.55,94.48,94.51,19992.0
2025-06-13 14:00:00,94.51,94.61,94.4,94.44,35723.0,94.51,94.61,94.4,94.44,35723.0
2025-06-13 14:05:00,94.46,94.52,94.33,94.36,13865.0,94.46,94.52,94.33,94.36,13865.0
2025-06-13 14:10:00,94.36,94.38,94.25,94.29,13077.0,94.36,94.38,94.25,94.29,13077.0
2025-06-13 14:15:00,94.27,94.34,94.16,94.34,18127.0,94.27,94.34,94.16,94.34,18127.0
2025-06-13 14:20:00,94.34,94.35,94.18,94.2,20650.0,94.34,94.35,94.18,94.2,20650.0
2025-06-13 14:25:00,94.2,94.24,94.03,94.05,48738.0,94.2,94.24,94.03,94.05,48738.0
2025-06-13 14:30:00,94.04,94.1,93.9,93.99,31837.0,94.04,94.1,93.9,93.99,31837.0
2025-06-13 14:35:00,93.99,94.02,93.87,93.93,45951.0,93.99,94.02,93.87,93.93,45951.0
2025-06-13 14:40:00,93.92,94.01,93.88,93.94,45131.0,93.92,94.01,93.88,93.94,45131.0
2025-06-13 14:45:00,93.94,94.05,93.92,93.96,36329.0,93.94,94.05,93.92,93.96,36329.0
2025-06-13 14:50:00,93.94,94.03,93.91,94.02,25719.0,93.94,94.03,93.91,94.02,25719.0
2025-06-13 14:55:00,94.0,94.05,93.91,94.02,27970.0,94.0,94.05,93.91,94.02,27970.0
2025-06-13 15:00:00,94.0,94.04,93.77,93.77,30736.0,94.0,94.04,93.77,93.77,30736.0
2025-06-13 15:05:00,93.77,93.84,93.68,93.81,31278.0,93.77,93.84,93.68,93.81,31278.0
2025-06-13 15:10:00,93.81,93.93,93.72,93.89,34548.0,93.81,93.93,93.72,93.89,34548.0
2025-06-13 15:15:00,93.88,93.88,93.67,93.68,123739.0,93.88,93.88,93.67,93.68,123739.0
2025-06-13 15:20:00,93.69,93.7,93.46,93.47,44666.0,93.69,93.7,93.46,93.47,44666.0
2025-06-13 15:25:00,93.45,93.49,93.36,93.45,25659.0,93.45,93.49,93.36,93.45,25659.0
2025-06-13 15:30:00,93.44,93.58,93.38,93.42,43335.0,93.44,93.58,93.38,93.42,43335.0
2025-06-13 15:35:00,93.42,93.58,93.38,93.4,40429.0,93.42,93.58,93.38,93.4,40429.0
2025-06-13 15:40:00,93.37,93.43,93.29,93.37,45812.0,93.37,93.43,93.29,93.37,45812.0
2025-06-13 15:45:00,93.38,93.47,93.26,93.36,69244.0,93.38,93.47,93.26,93.36,69244.0
2025-06-13 15:50:00,93.38,93.43,93.27,93.29,99024.0,93.38,93.43,93.27,93.29,99024.0
2025-06-13 15:55:00,93.28,93.33,93.17,93.29,576792.0,93.28,93.33,93.17,93.29,576792.0
2025-06-16 09:30:00,93.98,93.98,93.26,93.77,178411.0,93.98,93.98,93.26,93.77,178411.0
2025-06-16 09:35:00,93.77,94.04,93.76,93.94,48733.0,93.77,94.04,93.76,93.94,48733.0
2025-06-16 09:40:00,93.97,94.1,93.6,93.67,38401.0,93.97,94.1,93.6,93.67,38401.0
2025-06-16 09:45:00,93.67,93.92,93.59,93.83,49380.0,93.67,93.92,93.59,93.83,49380.0
2025-06-16 09:50:00,93.83,94.2,93.81,94.17,57139.0,93.83,94.2,93.81,94.17,57139.0
2025-06-16 09:55:00,94.14,94.26,94.03,94.18,26719.0,94.14,94.26,94.03,94.18,26719.0
2025-06-16 10:00:00,94.22,94.37,94.06,94.11,44903.0,94.22,94.37,94.06,94.11,44903.0
2025-06-16 10:05:00,94.09,94.12,93.93,94.05,49016.0,94.09,94.12,93.93,94.05,49016.0
2025-06-16 10:10:00,94.07,94.27,94.04,94.23,31217.0,94.07,94.27,94.04,94.23,31217.0
2025-06-16 10:15:00,94.25,94.25,94.08,94.2,44680.0,94.25,94.25,94.08,94.2,44680.0
2025-06-16 10:20:00,94.21,94.38,94.15,94.32,50908.0,94.21,94.38,94.15,94.32,50908.0
2025-06-16 10:25:00,94.32,94.32,94.13,94.2,20902.0,94.32,94.32,94.13,94.2,20902.0
2025-06-16 10:30:00,94.18,94.35,94.18,94.28,23364.0,94.18,94.35,94.18,94.28,23364.0
2025-06-16 10:35:00,94.29,94.33,94.15,94.21,23656.0,94.29,94.33,94.15,94.21,23656.0
2025-06-16 10:40:00,94.22,94.37,94.12,94.33,42713.0,94.22,94.37,94.12,94.33,42713.0
2025-06-16 10:45:00,94.33,94.42,94.25,94.42,26468.0,94.33,94.42,94.25,94.42,26468.0
2025-06-16 10:50:00,94.4,94.43,94.03,94.13,80170.0,94.4,94.43,94.03,94.13,80170.0
2025-06-16 10:55:00,94.13,94.14,93.97,93.98,43770.0,94.13,94.14,93.97,93.98,43770.0
2025-06-16 11:00:00,93.98,94.1,93.96,94.01,68868.0,93.98,94.1,93.96,94.01,68868.0
2025-06-16 11:05:00,93.99,94.0,93.83,93.86,21553.0,93.99,94.0,93.83,93.86,21553.0
2025-06-16 11:10:00,93.86,93.89,93.75,93.81,22290.0,93.86,93.89,93.75,93.81,22290.0
2025-06-16 11:15:00,93.8,93.9,93.8,93.84,29504.0,93.8,93.9,93.8,93.84,29504.0
2025-06-16 11:20:00,93.83,93.99,93.83,93.94,19293.0,93.83,93.99,93.83,93.94,19293.0
2025-06-16 11:25:00,93.94,93.95,93.79,93.82,17607.0,93.94,93.95,93.79,93.82,17607.0
2025-06-16 11:30:00,93.83,93.83,93.74,93.8,23313.0,93.83,93.83,93.74,93.8,23313.0
2025-06-16 11:35:00,93.79,93.89,93.79,93.81,17451.0,93.79,93.89,93.79,93.81,17451.0
2025-06-16 11:40:00,93.81,93.87,93.79,93.79,23196.0,93.81,93.87,93.79,93.79,23196.0
2025-06-16 11:45:00,93.79,93.84,93.71,93.73,10940.0,93.79,93.84,93.71,93.73,10940.0
2025-06-16 11:50:00,93.73,93.77,93.64,93.65,13868.0,93.73,93.77,93.64,93.65,13868.0
2025-06-16 11:55:00,93.64,93.66,93.54,93.57,36387.0,93.64,93.66,93.54,93.57,36387.0
2025-06-16 12:00:00,93.56,93.61,93.41,93.41,33228.0,93.56,93.61,93.41,93.41,33228.0
2025-06-16 12:05:00,93.43,93.52,93.36,93.42,65845.0,93.43,93.52,93.36,93.42,65845.0
2025-06-16 12:10:00,93.42,93.42,93.24,93.26,68215.0,93.42,93.42,93.24,93.26,68215.0
2025-06-16 12:15:00,93.25,93.27,93.1,93.15,99450.0,93.25,93.27,93.1,93.15,99450.0
2025-06-16 12:20:00,93.15,93.31,93.13,93.23,57974.0,93.15,93.31,93.13,93.23,57974.0
2025-06-16 12:25:00,93.23,93.3,93.22,93.24,29332.0,93.23,93.3,93.22,93.24,29332.0
2025-06-16 12:30:00,93.24,93.38,93.23,93.29,35562.0,93.24,93.38,93.23,93.29,35562.0
2025-06-16 12:35:00,93.29,93.31,93.17,93.17,30011.0,93.29,93.31,93.17,93.17,30011.0
2025-06-16 12:40:00,93.18,93.19,92.96,92.96,36829.0,93.18,93.19,92.96,92.96,36829.0
2025-06-16 12:45:00,92.97,93.05,92.94,93.01,19350.0,92.97,93.05,92.94,93.01,19350.0
2025-06-16 12:50:00,93.02,93.17,92.96,93.12,37590.0,93.02,93.17,92.96,93.12,37590.0
2025-06-16 12:55:00,93.11,93.11,93.04,93.09,15245.0,93.11,93.11,93.04,93.09,15245.0
2025-06-16 13:00:00,93.09,93.24,93.04,93.16,47312.0,93.09,93.24,93.04,93.16,47312.0
2025-06-16 13:05:00,93.16,93.19,93.08,93.19,23247.0,93.16,93.19,93.08,93.19,23247.0
2025-06-16 13:10:00,93.19,93.21,93.06,93.14,23111.0,93.19,93.21,93.06,93.14,23111.0
2025-06-16 13:15:00,93.16,93.33,93.09,93.31,35299.0,93.16,93.33,93.09,93.31,35299.0
2025-06-16 13:20:00,93.3,93.43,93.22,93.43,42701.0,93.3,93.43,93.22,93.43,42701.0
2025-06-16 13:25:00,93.4,93.44,93.33,93.38,36645.0,93.4,93.44,93.33,93.38,36645.0
2025-06-16 13:30:00,93.38,93.46,93.35,93.44,15329.0,93.38,93.46,93.35,93.44,15329.0
2025-06-16 13:35:00,93.44,93.46,93.35,93.38,19946.0,93.44,93.46,93.35,93.38,19946.0
2025-06-16 13:40:00,93.38,93.43,93.33,93.41,21043.0,93.38,93.43,93.33,93.41,21043.0
2025-06-16 13:45:00,93.43,93.44,93.35,93.43,11054.0,93.43,93.44,93.35,93.43,11054.0
2025-06-16 13:50:00,93.46,93.5,93.45,93.46,19366.0,93.46,93.5,93.45,93.46,19366.0
2025-06-16 13:55:00,93.46,93.5,93.41,93.47,22501.0,93.46,93.5,93.41,93.47,22501.0
2025-06-16 14:00:00,93.47,93.52,93.4,93.48,22983.0,93.47,93.52,93.4,93.48,22983.0
2025-06-16 14:05:00,93.49,93.54,93.4,93.42,18452.0,93.49,93.54,93.4,93.42,18452.0
2025-06-16 14:10:00,93.43,93.44,93.32,93.41,31244.0,93.43,93.44,93.32,93.41,31244.0
2025-06-16 14:15:00,93.42,93.44,93.37,93.42,20707.0,93.42,93.44,93.37,93.42,20707.0
2025-06-16 14:20:00,93.42,93.52,93.37,93.51,18469.0,93.42,93.52,93.37,93.51,18469.0
2025-06-16 14:25:00,93.51,93.55,93.49,93.5,17391.0,93.51,93.55,93.49,93.5,17391.0
2025-06-16 14:30:00,93.5,93.54,93.49,93.51,24620.0,93.5,93.54,93.49,93.51,24620.0
2025-06-16 14:35:00,93.51,93.51,93.45,93.45,15638.0,93.51,93.51,93.45,93.45,15638.0
2025-06-16 14:40:00,93.45,93.52,93.44,93.49,35452.0,93.45,93.52,93.44,93.49,35452.0
2025-06-16 14:45:00,93.49,93.49,93.33,93.35,32956.0,93.49,93.49,93.33,93.35,32956.0
2025-06-16 14:50:00,93.35,93.46,93.32,93.46,20378.0,93.35,93.46,93.32,93.46,20378.0
2025-06-16 14:55:00,93.46,93.54,93.44,93.45,32804.0,93.46,93.54,93.44,93.45,32804.0
2025-06-16 15:00:00,93.46,93.46,93.27,93.28,54372.0,93.46,93.46,93.27,93.28,54372.0
2025-06-16 15:05:00,93.27,93.32,93.23,93.28,42223.0,93.27,93.32,93.23,93.28,42223.0
2025-06-16 15:10:00,93.28,93.32,93.25,93.27,23847.0,93.28,93.32,93.25,93.27,23847.0
2025-06-16 15:15:00,93.28,93.32,93.21,93.22,41655.0,93.28,93.32,93.21,93.22,41655.0
2025-06-16 15:20:00,93.21,93.38,93.17,93.38,42900.0,93.21,93.38,93.17,93.38,42900.0
2025-06-16 15:25:00,93.38,93.45,93.3,93.37,45532.0,93.38,93.45,93.3,93.37,45532.0
2025-06-16 15:30:00,93.37,93.39,93.32,93.34,35143.0,93.37,93.39,93.32,93.34,35143.0
2025-06-16 15:35:00,93.33,93.43,93.31,93.4,47747.0,93.33,93.43,93.31,93.4,47747.0
2025-06-16 15:40:00,93.4,93.52,93.4,93.52,49916.0,93.4,93.52,93.4,93.52,49916.0
2025-06-16 15:45:00,93.53,93.62,93.45,93.57,44196.0,93.53,93.62,93.45,93.57,44196.0
2025-06-16 15:50:00,93.57,93.58,93.4,93.56,112638.0,93.57,93.58,93.4,93.56,112638.0
2025-06-16 15:55:00,93.56,93.59,93.35,93.48,277514.0,93.56,93.59,93.35,93.48,277514.0
2025-06-17 09:30:00,93.16,93.17,92.45,93.03,170116.0,93.16,93.17,92.45,93.03,170116.0
2025-06-17 09:35:00,92.98,93.17,92.9,93.17,43266.0,92.98,93.17,92.9,93.17,43266.0
2025-06-17 09:40:00,93.18,93.21,92.74,93.01,22458.0,93.18,93.21,92.74,93.01,22458.0
2025-06-17 09:45:00,93.03,93.08,92.88,92.97,22325.0,93.03,93.08,92.88,92.97,22325.0
2025-06-17 09:50:00,92.92,93.19,92.87,93.03,52734.0,92.92,93.19,92.87,93.03,52734.0
2025-06-17 09:55:00,93.03,93.09,92.95,92.96,23092.0,93.03,93.09,92.95,92.96,23092.0
2025-06-17 10:00:00,92.98,93.05,92.5,92.53,41400.0,92.98,93.05,92.5,92.53,41400.0
2025-06-17 10:05:00,92.56,92.76,92.54,92.75,58210.0,92.56,92.76,92.54,92.75,58210.0
2025-06-17 10:10:00,92.76,92.79,92.64,92.75,23446.0,92.76,92.79,92.64,92.75,23446.0
2025-06-17 10:15:00,92.75,92.82,92.66,92.69,19455.0,92.75,92.82,92.66,92.69,19455.0
2025-06-17 10:20:00,92.68,92.9,92.68,92.72,22722.0,92.68,92.9,92.68,92.72,22722.0
2025-06-17 10:25:00,92.75,92.88,92.74,92.87,26264.0,92.75,92.88,92.74,92.87,26264.0
2025-06-17 10:30:00,92.89,92.93,92.77,92.84,21907.0,92.89,92.93,92.77,92.84,21907.0
2025-06-17 10:35:00,92.81,92.88,92.72,92.86,21061.0,92.81,92.88,92.72,92.86,21061.0
2025-06-17 10:40:00,92.86,92.86,92.69,92.73,24194.0,92.86,92.86,92.69,92.73,24194.0
2025-06-17 10:45:00,92.74,92.8,92.7,92.73,34591.0,92.74,92.8,92.7,92.73,34591.0
2025-06-17 10:50:00,92.73,92.76,92.63,92.73,20228.0,92.73,92.76,92.63,92.73,20228.0
2025-06-17 10:55:00,92.72,92.8,92.65,92.7,18072.0,92.72,92.8,92.65,92.7,18072.0
2025-06-17 11:00:00,92.7,92.8,92.67,92.79,15159.0,92.7,92.8,92.67,92.79,15159.0
2025-06-17 11:05:00,92.79,92.83,92.74,92.83,20758.0,92.79,92.83,92.74,92.83,20758.0
2025-06-17 11:10:00,92.82,92.93,92.82,92.9,15038.0,92.82,92.93,92.82,92.9,15038.0
2025-06-17 11:15:00,92.89,92.91,92.73,92.75,29600.0,92.89,92.91,92.73,92.75,29600.0
2025-06-17 11:20:00,92.75,92.83,92.74,92.74,23329.0,92.75,92.83,92.74,92.74,23329.0
2025-06-17 11:25:00,92.73,92.74,92.63,92.67,23489.0,92.73,92.74,92.63,92.67,23489.0
2025-06-17 11:30:00,92.66,92.75,92.66,92.73,13457.0,92.66,92.75,92.66,92.73,13457.0
2025-06-17 11:35:00,92.72,92.79,92.67,92.68,16367.0,92.72,92.79,92.67,92.68,16367.0
2025-06-17 11:40:00,92.68,92.69,92.48,92.51,21695.0,92.68,92.69,92.48,92.51,21695.0
2025-06-17 11:45:00,92.51,92.53,92.29,92.37,36437.0,92.51,92.53,92.29,92.37,36437.0
2025-06-17 11:50:00,92.39,92.49,92.37,92.45,15565.0,92.39,92.49,92.37,92.45,15565.0
2025-06-17 11:55:00,92.43,92.43,92.34,92.35,12226.0,92.43,92.43,92.34,92.35,12226.0
2025-06-17 12:00:00,92.38,92.43,92.35,92.38,10617.0,92.38,92.43,92.35,92.38,10617.0
2025-06-17 12:05:00,92.38,92.43,92.27,92.35,20459.0,92.38,92.43,92.27,92.35,20459.0
2025-06-17 12:10:00,92.37,92.52,92.37,92.48,12287.0,92.37,92.52,92.37,92.48,12287.0
2025-06-17 12:15:00,92.48,92.51,92.42,92.46,13222.0,92.48,92.51,92.42,92.46,13222.0
2025-06-17 12:20:00,92.48,92.53,92.41,92.41,14022.0,92.48,92.53,92.41,92.41,14022.0
2025-06-17 12:25:00,92.4,92.44,92.39,92.42,13708.0,92.4,92.44,92.39,92.42,13708.0
2025-06-17 12:30:00,92.42,92.45,92.37,92.4,22101.0,92.42,92.45,92.37,92.4,22101.0
2025-06-17 12:35:00,92.41,92.43,92.31,92.36,19064.0,92.41,92.43,92.31,92.36,19064.0
2025-06-17 12:40:00,92.36,92.38,92.28,92.29,20289.0,92.36,92.38,92.28,92.29,20289.0
2025-06-17 12:45:00,92.3,92.38,92.22,92.29,25136.0,92.3,92.38,92.22,92.29,25136.0
2025-06-17 12:50:00,92.3,92.34,92.23,92.26,18054.0,92.3,92.34,92.23,92.26,18054.0
2025-06-17 12:55:00,92.25,92.25,92.1,92.13,29591.0,92.25,92.25,92.1,92.13,29591.0
2025-06-17 13:00:00,92.13,92.22,92.1,92.18,19306.0,92.13,92.22,92.1,92.18,19306.0
2025-06-17 13:05:00,92.18,92.18,92.03,92.12,21510.0,92.18,92.18,92.03,92.12,21510.0
2025-06-17 13:10:00,92.11,92.12,91.99,92.02,24379.0,92.11,92.12,91.99,92.02,24379.0
2025-06-17 13:15:00,92.01,92.02,91.89,91.91,27570.0,92.01,92.02,91.89,91.91,27570.0
2025-06-17 13:20:00,91.92,91.92,91.82,91.87,26485.0,91.92,91.92,91.82,91.87,26485.0
2025-06-17 13:25:00,91.85,91.88,91.73,91.73,21885.0,91.85,91.88,91.73,91.73,21885.0
2025-06-17 13:30:00,91.73,91.89,91.67,91.85,26298.0,91.73,91.89,91.67,91.85,26298.0
2025-06-17 13:35:00,91.87,92.02,91.86,91.9,52430.0,91.87,92.02,91.86,91.9,52430.0
2025-06-17 13:40:00,91.9,91.94,91.75,91.76,24154.0,91.9,91.94,91.75,91.76,24154.0
2025-06-17 13:45:00,91.76,91.76,91.54,91.56,29275.0,91.76,91.76,91.54,91.56,29275.0
2025-06-17 13:50:00,91.55,91.58,91.41,91.48,35282.0,91.55,91.58,91.41,91.48,35282.0
2025-06-17 13:55:00,91.51,91.55,91.43,91.44,30391.0,91.51,91.55,91.43,91.44,30391.0
2025-06-17 14:00:00,91.43,91.44,91.29,91.34,30227.0,91.43,91.44,91.29,91.34,30227.0
2025-06-17 14:05:00,91.37,91.5,91.36,91.42,19694.0,91.37,91.5,91.36,91.42,19694.0
2025-06-17 14:10:00,91.43,91.43,91.22,91.23,24110.0,91.43,91.43,91.22,91.23,24110.0
2025-06-17 14:15:00,91.21,91.27,91.15,91.21,21229.0,91.21,91.27,91.15,91.21,21229.0
2025-06-17 14:20:00,91.21,91.23,91.05,91.06,47074.0,91.21,91.23,91.05,91.06,47074.0
2025-06-17 14:25:00,91.05,91.11,90.99,91.11,35868.0,91.05,91.11,90.99,91.11,35868.0
2025-06-17 14:30:00,91.1,91.11,91.0,91.07,87601.0,91.1,91.11,91.0,91.07,87601.0
2025-06-17 14:35:00,91.07,91.09,90.88,90.94,49729.0,91.07,91.09,90.88,90.94,49729.0
2025-06-17 14:40:00,90.94,90.95,90.78,90.89,48441.0,90.94,90.95,90.78,90.89,48441.0
2025-06-17 14:45:00,90.89,91.01,90.87,90.97,73261.0,90.89,91.01,90.87,90.97,73261.0
2025-06-17 14:50:00,90.96,91.08,90.94,91.08,34487.0,90.96,91.08,90.94,91.08,34487.0
2025-06-17 14:55:00,91.09,91.24,91.08,91.24,52255.0,91.09,91.24,91.08,91.24,52255.0
2025-06-17 15:00:00,91.23,91.42,91.22,91.32,103068.0,91.23,91.42,91.22,91.32,103068.0
2025-06-17 15:05:00,91.33,91.43,91.28,91.41,61268.0,91.33,91.43,91.28,91.41,61268.0
2025-06-17 15:10:00,91.41,91.52,91.37,91.47,102591.0,91.41,91.52,91.37,91.47,102591.0
2025-06-17 15:15:00,91.45,91.48,91.23,91.27,29028.0,91.45,91.48,91.23,91.27,29028.0
2025-06-17 15:20:00,91.27,91.38,91.25,91.35,31120.0,91.27,91.38,91.25,91.35,31120.0
2025-06-17 15:25:00,91.34,91.35,91.3,91.31,25680.0,91.34,91.35,91.3,91.31,25680.0
2025-06-17 15:30:00,91.31,91.4,91.28,91.31,42755.0,91.31,91.4,91.28,91.31,42755.0
2025-06-17 15:35:00,91.32,91.37,91.28,91.37,62936.0,91.32,91.37,91.28,91.37,62936.0
2025-06-17 15:40:00,91.36,91.38,91.24,91.35,35276.0,91.36,91.38,91.24,91.35,35276.0
2025-06-17 15:45:00,91.34,91.53,91.33,91.51,80709.0,91.34,91.53,91.33,91.51,80709.0
2025-06-17 15:50:00,91.51,91.59,91.39,91.5,191890.0,91.51,91.59,91.39,91.5,191890.0
2025-06-17 15:55:00,91.51,91.67,91.43,91.59,474683.0,91.51,91.67,91.43,91.59,474683.0
2025-06-18 09:30:00,91.88,91.89,91.36,91.49,149391.0,91.88,91.89,91.36,91.49,149391.0
2025-06-18 09:35:00,91.44,91.58,91.35,91.48,25698.0,91.44,91.58,91.35,91.48,25698.0
2025-06-18 09:40:00,91.47,91.65,91.28,91.47,28313.0,91.47,91.65,91.28,91.47,28313.0
2025-06-18 09:45:00,91.47,91.53,91.32,91.38,26842.0,91.47,91.53,91.32,91.38,26842.0
2025-06-18 09:50:00,91.42,91.45,91.23,91.32,20611.0,91.42,91.45,91.23,91.32,20611.0
2025-06-18 09:55:00,91.34,91.58,91.31,91.49,37350.0,91.34,91.58,91.31,91.49,37350.0
2025-06-18 10:00:00,91.51,91.57,91.26,91.42,32449.0,91.51,91.57,91.26,91.42,32449.0
2025-06-18 10:05:00,91.42,91.5,91.24,91.38,44950.0,91.42,91.5,91.24,91.38,44950.0
2025-06-18 10:10:00,91.36,91.5,91.29,91.46,35716.0,91.36,91.5,91.29,91.46,35716.0
2025-06-18 10:15:00,91.46,91.53,91.33,91.36,34302.0,91.46,91.53,91.33,91.36,34302.0
2025-06-18 10:20:00,91.36,91.62,91.29,91.62,137516.0,91.36,91.62,91.29,91.62,137516.0
2025-06-18 10:25:00,91.62,91.81,91.52,91.6,52289.0,91.62,91.81,91.52,91.6,52289.0
2025-06-18 10:30:00,91.62,92.05,91.61,92.01,104364.0,91.62,92.05,91.61,92.01,104364.0
2025-06-18 10:35:00,92.03,92.13,91.95,92.06,42734.0,92.03,92.13,91.95,92.06,42734.0
2025-06-18 10:40:00,92.06,92.08,91.91,91.95,29289.0,92.06,92.08,91.91,91.95,29289.0
2025-06-18 10:45:00,91.93,92.08,91.93,92.02,30329.0,91.93,92.08,91.93,92.02,30329.0
2025-06-18 10:50:00,92.03,92.22,92.0,92.21,41836.0,92.03,92.22,92.0,92.21,41836.0
2025-06-18 10:55:00,92.22,92.37,92.21,92.31,47434.0,92.22,92.37,92.21,92.31,47434.0
2025-06-18 11:00:00,92.29,92.34,92.07,92.2,74183.0,92.29,92.34,92.07,92.2,74183.0
2025-06-18 11:05:00,92.19,92.22,91.96,91.96,44822.0,92.19,92.22,91.96,91.96,44822.0
2025-06-18 11:10:00,91.98,92.12,91.91,92.09,31123.0,91.98,92.12,91.91,92.09,31123.0
2025-06-18 11:15:00,92.13,92.21,92.06,92.06,16124.0,92.13,92.21,92.06,92.06,16124.0
2025-06-18 11:20:00,92.07,92.13,92.0,92.1,14429.0,92.07,92.13,92.0,92.1,14429.0
2025-06-18 11:25:00,92.12,92.15,91.96,92.05,25772.0,92.12,92.15,91.96,92.05,25772.0
2025-06-18 11:30:00,92.06,92.19,92.01,92.17,19935.0,92.06,92.19,92.01,92.17,19935.0
2025-06-18 11:35:00,92.18,92.26,92.14,92.21,71769.0,92.18,92.26,92.14,92.21,71769.0
2025-06-18 11:40:00,92.21,92.27,92.12,92.25,12247.0,92.21,92.27,92.12,92.25,12247.0
2025-06-18 11:45:00,92.27,92.28,92.2,92.2,10675.0,92.27,92.28,92.2,92.2,10675.0
2025-06-18 11:50:00,92.22,92.35,92.21,92.32,13767.0,92.22,92.35,92.21,92.32,13767.0
2025-06-18 11:55:00,92.3,92.39,92.21,92.22,39308.0,92.3,92.39,92.21,92.22,39308.0
2025-06-18 12:00:00,92.21,92.28,92.16,92.23,30509.0,92.21,92.28,92.16,92.23,30509.0
2025-06-18 12:05:00,92.25,92.31,92.18,92.26,22484.0,92.25,92.31,92.18,92.26,22484.0
2025-06-18 12:10:00,92.26,92.26,92.22,92.23,16382.0,92.26,92.26,92.22,92.23,16382.0
2025-06-18 12:15:00,92.24,92.28,92.15,92.17,27948.0,92.24,92.28,92.15,92.17,27948.0
2025-06-18 12:20:00,92.18,92.24,92.16,92.22,22639.0,92.18,92.24,92.16,92.22,22639.0
2025-06-18 12:25:00,92.22,92.23,92.07,92.1,28797.0,92.22,92.23,92.07,92.1,28797.0
2025-06-18 12:30:00,92.1,92.4,92.08,92.36,63889.0,92.1,92.4,92.08,92.36,63889.0
2025-06-18 12:35:00,92.38,92.43,92.32,92.36,16678.0,92.38,92.43,92.32,92.36,16678.0
2025-06-18 12:40:00,92.37,92.4,92.33,92.35,10243.0,92.37,92.4,92.33,92.35,10243.0
2025-06-18 12:45:00,92.36,92.45,92.31,92.41,32502.0,92.36,92.45,92.31,92.41,32502.0
2025-06-18 12:50:00,92.42,92.54,92.41,92.45,43273.0,92.42,92.54,92.41,92.45,43273.0
2025-06-18 12:55:00,92.46,92.53,92.43,92.43,72425.0,92.46,92.53,92.43,92.43,72425.0
2025-06-18 13:00:00,92.42,92.44,92.36,92.41,14133.0,92.42,92.44,92.36,92.41,14133.0
2025-06-18 13:05:00,92.43,92.58,92.42,92.47,82925.0,92.43,92.58,92.42,92.47,82925.0
2025-06-18 13:10:00,92.49,92.55,92.42,92.54,34446.0,92.49,92.55,92.42,92.54,34446.0
2025-06-18 13:15:00,92.53,92.56,92.43,92.44,41661.0,92.53,92.56,92.43,92.44,41661.0
2025-06-18 13:20:00,92.43,92.56,92.39,92.51,103410.0,92.43,92.56,92.39,92.51,103410.0
2025-06-18 13:25:00,92.48,92.5,92.39,92.41,40605.0,92.48,92.5,92.39,92.41,40605.0
2025-06-18 13:30:00,92.41,92.42,92.15,92.4,32880.0,92.41,92.42,92.15,92.4,32880.0
2025-06-18 13:35:00,92.38,92.38,92.14,92.17,72398.0,92.38,92.38,92.14,92.17,72398.0
2025-06-18 13:40:00,92.17,92.24,92.12,92.14,18021.0,92.17,92.24,92.12,92.14,18021.0
2025-06-18 13:45:00,92.17,92.19,92.04,92.06,21268.0,92.17,92.19,92.04,92.06,21268.0
2025-06-18 13:50:00,92.05,92.2,92.01,92.19,17533.0,92.05,92.2,92.01,92.19,17533.0
2025-06-18 13:55:00,92.2,92.24,92.13,92.16,17617.0,92.2,92.24,92.13,92.16,17617.0
2025-06-18 14:00:00,92.2,92.42,91.98,91.98,22792.0,92.2,92.42,91.98,91.98,22792.0
2025-06-18 14:05:00,92.02,92.08,91.94,91.95,15476.0,92.02,92.08,91.94,91.95,15476.0
2025-06-18 14:10:00,91.96,92.05,91.93,92.02,15135.0,91.96,92.05,91.93,92.02,15135.0
2025-06-18 14:15:00,92.0,92.09,91.94,91.98,21914.0,92.0,92.09,91.94,91.98,21914.0
2025-06-18 14:20:00,92.0,92.07,91.97,92.03,41329.0,92.0,92.07,91.97,92.03,41329.0
2025-06-18 14:25:00,92.05,92.12,92.04,92.1,16484.0,92.05,92.12,92.04,92.1,16484.0
2025-06-18 14:30:00,92.1,92.27,92.05,92.21,14622.0,92.1,92.27,92.05,92.21,14622.0
2025-06-18 14:35:00,92.21,92.21,92.01,92.14,19045.0,92.21,92.21,92.01,92.14,19045.0
2025-06-18 14:40:00,92.15,92.38,92.14,92.35,31679.0,92.15,92.38,92.14,92.35,31679.0
2025-06-18 14:45:00,92.33,92.33,92.1,92.2,24566.0,92.33,92.33,92.1,92.2,24566.0
2025-06-18 14:50:00,92.2,92.23,92.06,92.1,43159.0,92.2,92.23,92.06,92.1,43159.0
2025-06-18 14:55:00,92.09,92.13,91.87,91.95,97398.0,92.09,92.13,91.87,91.95,97398.0
2025-06-18 15:00:00,91.96,92.22,91.86,92.21,46936.0,91.96,92.22,91.86,92.21,46936.0
2025-06-18 15:05:00,92.23,92.28,92.1,92.11,31775.0,92.23,92.28,92.1,92.11,31775.0
2025-06-18 15:10:00,92.11,92.32,92.0,92.22,73685.0,92.11,92.32,92.0,92.22,73685.0
2025-06-18 15:15:00,92.23,92.24,92.13,92.2,21042.0,92.23,92.24,92.13,92.2,21042.0
2025-06-18 15:20:00,92.21,92.39,92.16,92.34,33659.0,92.21,92.39,92.16,92.34,33659.0
2025-06-18 15:25:00,92.31,92.31,92.04,92.06,38572.0,92.31,92.31,92.04,92.06,38572.0
2025-06-18 15:30:00,92.05,92.24,92.02,92.22,25992.0,92.05,92.24,92.02,92.22,25992.0
2025-06-18 15:35:00,92.22,92.34,92.19,92.32,31106.0,92.22,92.34,92.19,92.32,31106.0
2025-06-18 15:40:00,92.33,92.47,92.33,92.46,27965.0,92.33,92.47,92.33,92.46,27965.0
2025-06-18 15:45:00,92.47,92.47,92.29,92.29,34304.0,92.47,92.47,92.29,92.29,34304.0
2025-06-18 15:50:00,92.28,92.37,92.18,92.33,114847.0,92.28,92.37,92.18,92.33,114847.0
2025-06-18 15:55:00,92.34,92.38,92.17,92.27,305909.0,92.34,92.38,92.17,92.27,305909.0
2025-06-20 09:30:00,92.95,93.26,92.4,93.21,1309361.0,92.95,93.26,92.4,93.21,1309361.0
2025-06-20 09:35:00,93.26,93.61,93.05,93.58,44559.0,93.26,93.61,93.05,93.58,44559.0
2025-06-20 09:40:00,93.58,93.8,93.34,93.77,23745.0,93.58,93.8,93.34,93.77,23745.0
2025-06-20 09:45:00,93.76,93.8,93.28,93.3,38284.0,93.76,93.8,93.28,93.3,38284.0
2025-06-20 09:50:00,93.27,93.36,93.06,93.34,36862.0,93.27,93.36,93.06,93.34,36862.0
2025-06-20 09:55:00,93.38,93.47,93.23,93.29,40421.0,93.38,93.47,93.23,93.29,40421.0
2025-06-20 10:00:00,93.27,93.6,93.22,93.45,57091.0,93.27,93.6,93.22,93.45,57091.0
2025-06-20 10:05:00,93.46,93.46,93.19,93.21,36966.0,93.46,93.46,93.19,93.21,36966.0
2025-06-20 10:10:00,93.24,93.57,93.18,93.5,39749.0,93.24,93.57,93.18,93.5,39749.0
2025-06-20 10:15:00,93.47,93.63,93.39,93.48,40510.0,93.47,93.63,93.39,93.48,40510.0
2025-06-20 10:20:00,93.48,93.57,93.36,93.37,20168.0,93.48,93.57,93.36,93.37,20168.0
2025-06-20 10:25:00,93.35,93.46,93.15,93.4,26496.0,93.35,93.46,93.15,93.4,26496.0
2025-06-20 10:30:00,93.39,93.51,93.35,93.43,22254.0,93.39,93.51,93.35,93.43,22254.0
2025-06-20 10:35:00,93.43,93.43,93.26,93.29,27769.0,93.43,93.43,93.26,93.29,27769.0
2025-06-20 10:40:00,93.29,93.42,93.02,93.13,34149.0,93.29,93.42,93.02,93.13,34149.0
2025-06-20 10:45:00,93.09,93.13,93.01,93.06,31833.0,93.09,93.13,93.01,93.06,31833.0
2025-06-20 10:50:00,93.05,93.11,92.97,92.99,22340.0,93.05,93.11,92.97,92.99,22340.0
2025-06-20 10:55:00,92.99,93.13,92.97,93.06,24345.0,92.99,93.13,92.97,93.06,24345.0
2025-06-20 11:00:00,93.04,93.05,92.87,92.97,35272.0,93.04,93.05,92.87,92.97,35272.0
2025-06-20 11:05:00,92.96,93.13,92.86,92.9,37242.0,92.96,93.13,92.86,92.9,37242.0
2025-06-20 11:10:00,92.89,93.05,92.89,93.02,19129.0,92.89,93.05,92.89,93.02,19129.0
2025-06-20 11:15:00,93.05,93.16,92.97,93.08,26515.0,93.05,93.16,92.97,93.08,26515.0
2025-06-20 11:20:00,93.07,93.14,92.96,93.14,16782.0,93.07,93.14,92.96,93.14,16782.0
2025-06-20 11:25:00,93.14,93.22,93.09,93.14,15863.0,93.14,93.22,93.09,93.14,15863.0
2025-06-20 11:30:00,93.14,93.21,93.06,93.18,37945.0,93.14,93.21,93.06,93.18,37945.0
2025-06-20 11:35:00,93.2,93.28,93.14,93.19,25149.0,93.2,93.28,93.14,93.19,25149.0
2025-06-20 11:40:00,93.17,93.21,93.11,93.11,18414.0,93.17,93.21,93.11,93.11,18414.0
2025-06-20 11:45:00,93.13,93.18,93.06,93.09,18387.0,93.13,93.18,93.06,93.09,18387.0
2025-06-20 11:50:00,93.09,93.1,92.91,92.92,19719.0,93.09,93.1,92.91,92.92,19719.0
2025-06-20 11:55:00,92.92,93.0,92.9,92.91,17919.0,92.92,93.0,92.9,92.91,17919.0
2025-06-20 12:00:00,92.91,92.91,92.81,92.83,24979.0,92.91,92.91,92.81,92.83,24979.0
2025-06-20 12:05:00,92.81,92.84,92.66,92.8,22262.0,92.81,92.84,92.66,92.8,22262.0
2025-06-20 12:10:00,92.81,92.86,92.72,92.77,43104.0,92.81,92.86,92.72,92.77,43104.0
2025-06-20 12:15:00,92.72,92.78,92.67,92.75,20109.0,92.72,92.78,92.67,92.75,20109.0
2025-06-20 12:20:00,92.76,92.78,92.69,92.78,28578.0,92.76,92.78,92.69,92.78,28578.0
2025-06-20 12:25:00,92.79,92.88,92.77,92.83,29265.0,92.79,92.88,92.77,92.83,29265.0
2025-06-20 12:30:00,92.83,92.86,92.78,92.79,18956.0,92.83,92.86,92.78,92.79,18956.0
2025-06-20 12:35:00,92.78,92.86,92.75,92.85,17544.0,92.78,92.86,92.75,92.85,17544.0
2025-06-20 12:40:00,92.85,92.85,92.74,92.83,18059.0,92.85,92.85,92.74,92.83,18059.0
2025-06-20 12:45:00,92.83,92.88,92.7,92.7,23378.0,92.83,92.88,92.7,92.7,23378.0
2025-06-20 12:50:00,92.71,92.79,92.66,92.78,19177.0,92.71,92.79,92.66,92.78,19177.0
2025-06-20 12:55:00,92.79,92.82,92.66,92.73,35221.0,92.79,92.82,92.66,92.73,35221.0
2025-06-20 13:00:00,92.73,92.88,92.7,92.81,23687.0,92.73,92.88,92.7,92.81,23687.0
2025-06-20 13:05:00,92.81,93.05,92.75,93.01,27062.0,92.81,93.05,92.75,93.01,27062.0
2025-06-20 13:10:00,93.02,93.07,92.99,93.05,8608.0,93.02,93.07,92.99,93.05,8608.0
2025-06-20 13:15:00,93.06,93.16,93.02,93.03,26540.0,93.06,93.16,93.02,93.03,26540.0
2025-06-20 13:20:00,93.03,93.08,93.0,93.0,17494.0,93.03,93.08,93.0,93.0,17494.0
2025-06-20 13:25:00,93.0,93.04,92.95,92.95,39531.0,93.0,93.04,92.95,92.95,39531.0
2025-06-20 13:30:00,92.93,92.97,92.85,92.92,33857.0,92.93,92.97,92.85,92.92,33857.0
2025-06-20 13:35:00,92.93,92.96,92.84,92.88,27893.0,92.93,92.96,92.84,92.88,27893.0
2025-06-20 13:40:00,92.89,93.1,92.87,92.97,75256.0,92.89,93.1,92.87,92.97,75256.0
2025-06-20 13:45:00,92.97,93.01,92.88,92.9,29174.0,92.97,93.01,92.88,92.9,29174.0
2025-06-20 13:50:00,92.91,92.98,92.9,92.98,12074.0,92.91,92.98,92.9,92.98,12074.0
2025-06-20 13:55:00,92.99,93.12,92.98,93.03,15846.0,92.99,93.12,92.98,93.03,15846.0
2025-06-20 14:00:00,93.02,93.2,93.02,93.19,19942.0,93.02,93.2,93.02,93.19,19942.0
2025-06-20 14:05:00,93.2,93.23,93.07,93.14,39990.0,93.2,93.23,93.07,93.14,39990.0
2025-06-20 14:10:00,93.14,93.18,93.11,93.18,19949.0,93.14,93.18,93.11,93.18,19949.0
2025-06-20 14:15:00,93.17,93.29,93.14,93.29,26015.0,93.17,93.29,93.14,93.29,26015.0
2025-06-20 14:20:00,93.29,93.33,93.26,93.33,21186.0,93.29,93.33,93.26,93.33,21186.0
2025-06-20 14:25:00,93.33,93.37,93.25,93.26,21762.0,93.33,93.37,93.25,93.26,21762.0
2025-06-20 14:30:00,93.27,93.3,93.13,93.28,29663.0,93.27,93.3,93.13,93.28,29663.0
2025-06-20 14:35:00,93.28,93.32,93.23,93.25,17709.0,93.28,93.32,93.23,93.25,17709.0
2025-06-20 14:40:00,93.24,93.35,93.21,93.31,20935.0,93.24,93.35,93.21,93.31,20935.0
2025-06-20 14:45:00,93.3,93.31,93.21,93.23,16975.0,93.3,93.31,93.21,93.23,16975.0
2025-06-20 14:50:00,93.23,93.29,93.2,93.25,18477.0,93.23,93.29,93.2,93.25,18477.0
2025-06-20 14:55:00,93.25,93.27,93.04,93.14,26660.0,93.25,93.27,93.04,93.14,26660.0
2025-06-20 15:00:00,93.12,93.21,93.1,93.18,13202.0,93.12,93.21,93.1,93.18,13202.0
2025-06-20 15:05:00,93.15,93.21,93.11,93.16,18727.0,93.15,93.21,93.11,93.16,18727.0
2025-06-20 15:10:00,93.16,93.17,93.07,93.17,22573.0,93.16,93.17,93.07,93.17,22573.0
2025-06-20 15:15:00,93.16,93.16,93.07,93.14,22121.0,93.16,93.16,93.07,93.14,22121.0
2025-06-20 15:20:00,93.13,93.21,93.11,93.17,19117.0,93.13,93.21,93.11,93.17,19117.0
2025-06-20 15:25:00,93.17,93.18,93.05,93.05,36044.0,93.17,93.18,93.05,93.05,36044.0
2025-06-20 15:30:00,93.06,93.12,93.03,93.06,36750.0,93.06,93.12,93.03,93.06,36750.0
2025-06-20 15:35:00,93.06,93.15,93.05,93.1,46907.0,93.06,93.15,93.05,93.1,46907.0
2025-06-20 15:40:00,93.08,93.14,93.04,93.11,46518.0,93.08,93.14,93.04,93.11,46518.0
2025-06-20 15:45:00,93.12,93.15,93.04,93.13,64496.0,93.12,93.15,93.04,93.13,64496.0
2025-06-20 15:50:00,93.13,93.17,92.98,93.16,107953.0,93.13,93.17,92.98,93.16,107953.0
2025-06-20 15:55:00,93.17,93.26,93.02,93.09,344553.0,93.17,93.26,93.02,93.09,344553.0